date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.46,46.67,46.41,46.66,254065.77520780632,25.1509,25.2646,25.1238,25.2592,254065.7752
2005-01-03 09:35:00,46.65,46.82,46.65,46.8,166967.8352005783,25.2537,25.3458,25.2537,25.335,166967.8352
2005-01-03 09:40:00,46.8,46.81,46.76,46.78,166365.4981327551,25.335,25.3404,25.3133,25.3241,166365.4981
2005-01-03 09:45:00,46.77,46.93,46.77,46.85,127936.39320563788,25.3187,25.4053,25.3187,25.362,127936.3932
2005-01-03 09:50:00,46.83,46.86,46.79,46.8,101674.49704854838,25.3512,25.3674,25.3295,25.335,101674.497
2005-01-03 09:55:00,46.78,46.78,46.7,46.76,103722.4430791471,25.3241,25.3241,25.2808,25.3133,103722.4431
2005-01-03 10:00:00,46.73,46.77,46.63,46.66,106613.66100469824,25.2971,25.3187,25.2429,25.2592,106613.661
2005-01-03 10:05:00,46.66,46.67,46.57,46.59,222141.91061317915,25.2592,25.2646,25.2104,25.2213,222141.9106
2005-01-03 10:10:00,46.6,46.69,46.55,46.57,94085.04999397665,25.2267,25.2754,25.1996,25.2104,94085.05
2005-01-03 10:15:00,46.55,46.58,46.48,46.54,165281.29141067344,25.1996,25.2159,25.1617,25.1942,165281.2914
2005-01-03 10:20:00,46.54,46.67,46.53,46.59,129502.46958197808,25.1942,25.2646,25.1888,25.2213,129502.4696
2005-01-03 10:25:00,46.59,46.6,46.5,46.58,74569.32899650645,25.2213,25.2267,25.1725,25.2159,74569.329
2005-01-03 10:30:00,46.59,46.62,46.55,46.59,92639.44103120107,25.2213,25.2375,25.1996,25.2213,92639.441
2005-01-03 10:35:00,46.6,46.64,46.53,46.63,50114.4440428864,25.2267,25.2483,25.1888,25.2429,50114.444
2005-01-03 10:40:00,46.63,46.65,46.45,46.45,90952.89724129625,25.2429,25.2537,25.1455,25.1455,90952.8972
2005-01-03 10:45:00,46.45,46.46,46.39,46.42,94928.32188892906,25.1455,25.1509,25.113,25.1292,94928.3219
2005-01-03 10:50:00,46.42,46.49,46.41,46.45,82038.30863751356,25.1292,25.1671,25.1238,25.1455,82038.3086
2005-01-03 10:55:00,46.44,46.49,46.44,46.49,97578.60498735092,25.1401,25.1671,25.1401,25.1671,97578.605
2005-01-03 11:00:00,46.49,46.49,46.4,46.41,42404.52957475004,25.1671,25.1671,25.1184,25.1238,42404.5296
2005-01-03 11:05:00,46.4,46.47,46.36,46.44,64209.13142994821,25.1184,25.1563,25.0968,25.1401,64209.1314
2005-01-03 11:10:00,46.44,46.47,46.42,46.44,54812.67317190701,25.1401,25.1563,25.1292,25.1401,54812.6732
2005-01-03 11:15:00,46.43,46.44,46.41,46.43,20599.927719551863,25.1347,25.1401,25.1238,25.1347,20599.9277
2005-01-03 11:20:00,46.43,46.43,46.4,46.41,128177.32803276715,25.1347,25.1347,25.1184,25.1238,128177.328
2005-01-03 11:25:00,46.41,46.51,46.41,46.51,109263.94410312011,25.1238,25.178,25.1238,25.178,109263.9441
2005-01-03 11:30:00,46.52,46.56,46.5,46.55,71196.2414166968,25.1834,25.205,25.1725,25.1996,71196.2414
2005-01-03 11:35:00,46.55,46.59,46.54,46.57,46379.95422238285,25.1996,25.2213,25.1942,25.2104,46379.9542
2005-01-03 11:40:00,46.58,46.64,46.57,46.64,47102.75870377063,25.2159,25.2483,25.2104,25.2483,47102.7587
2005-01-03 11:45:00,46.64,46.65,46.61,46.62,82399.71087820745,25.2483,25.2537,25.2321,25.2375,82399.7109
2005-01-03 11:50:00,46.63,46.64,46.61,46.63,34935.54993374293,25.2429,25.2483,25.2321,25.2429,34935.5499
2005-01-03 11:55:00,46.62,46.62,46.54,46.56,30478.25563185159,25.2375,25.2375,25.1942,25.205,30478.2556
2005-01-03 12:00:00,46.57,46.6,46.56,46.59,43488.73629683171,25.2104,25.2267,25.205,25.2213,43488.7363
2005-01-03 12:05:00,46.59,46.62,46.54,46.62,26141.42874352488,25.2213,25.2375,25.1942,25.2375,26141.4287
2005-01-03 12:10:00,46.62,46.64,46.61,46.61,28912.179255511383,25.2375,25.2483,25.2321,25.2321,28912.1793
2005-01-03 12:15:00,46.61,46.62,46.57,46.57,47584.62835802916,25.2321,25.2375,25.2104,25.2104,47584.6284
2005-01-03 12:20:00,46.58,46.58,46.55,46.57,52282.85748704976,25.2159,25.2159,25.1996,25.2104,52282.8575
2005-01-03 12:25:00,46.57,46.59,46.57,46.57,29634.98373689917,25.2104,25.2213,25.2104,25.2104,29634.9837
2005-01-03 12:30:00,46.58,46.58,46.54,46.55,31080.59269967474,25.2159,25.2159,25.1942,25.1996,31080.5927
2005-01-03 12:35:00,46.55,46.55,46.52,46.52,20599.927719551863,25.1996,25.1996,25.1834,25.1834,20599.9277
2005-01-03 12:40:00,46.53,46.53,46.51,46.53,38067.70268642333,25.1888,25.1888,25.178,25.1888,38067.7027
2005-01-03 12:45:00,46.53,46.53,46.51,46.53,23009.27599084448,25.1888,25.1888,25.178,25.1888,23009.276
2005-01-03 12:50:00,46.53,46.53,46.51,46.52,27225.63546560656,25.1888,25.1888,25.178,25.1834,27225.6355
2005-01-03 12:55:00,46.52,46.56,46.51,46.55,33249.006143838094,25.1834,25.205,25.178,25.1996,33249.0061
2005-01-03 13:00:00,46.54,46.54,46.53,46.53,24454.884953620047,25.1942,25.1942,25.1888,25.1888,24454.885
2005-01-03 13:05:00,46.54,46.54,46.49,46.49,53848.93386338996,25.1942,25.1942,25.1671,25.1671,53848.9339
2005-01-03 13:10:00,46.49,46.57,46.49,46.57,68545.95831827492,25.1671,25.2104,25.1671,25.2104,68545.9583
2005-01-03 13:15:00,46.56,46.59,46.56,46.59,38067.70268642333,25.205,25.2213,25.205,25.2213,38067.7027
2005-01-03 13:20:00,46.59,46.59,46.49,46.49,52282.85748704976,25.2213,25.2213,25.1671,25.1671,52282.8575
2005-01-03 13:25:00,46.49,46.5,46.42,46.47,166365.4981327551,25.1671,25.1725,25.1292,25.1563,166365.4981
2005-01-03 13:30:00,46.48,46.55,46.47,46.51,55655.94506685942,25.1617,25.1996,25.1563,25.178,55655.9451
2005-01-03 13:35:00,46.5,46.58,46.49,46.58,84086.25466811229,25.1725,25.2159,25.1671,25.2159,84086.2547
2005-01-03 13:40:00,46.59,46.62,46.56,46.57,70112.03469461511,25.2213,25.2375,25.205,25.2104,70112.0347
2005-01-03 13:45:00,46.56,46.57,46.52,46.54,36742.56113721239,25.205,25.2104,25.1834,25.1942,36742.5611
2005-01-03 13:50:00,46.53,46.54,46.51,46.54,30598.723045416216,25.1888,25.1942,25.178,25.1942,30598.723
2005-01-03 13:55:00,46.51,46.51,46.44,46.44,44572.943018913385,25.178,25.178,25.1401,25.1401,44572.943
2005-01-03 14:00:00,46.45,46.49,46.41,46.45,57101.55402963499,25.1455,25.1671,25.1238,25.1455,57101.554
2005-01-03 14:05:00,46.45,46.49,46.45,46.49,48789.30249367547,25.1455,25.1671,25.1455,25.1671,48789.3025
2005-01-03 14:10:00,46.5,46.54,46.46,46.54,55053.60799903626,25.1725,25.1942,25.1509,25.1942,55053.608
2005-01-03 14:15:00,46.53,46.56,46.51,46.52,49632.57438862788,25.1888,25.205,25.178,25.1834,49632.5744
2005-01-03 14:20:00,46.53,46.53,46.49,46.5,21443.19961450428,25.1888,25.1888,25.1671,25.1725,21443.1996
2005-01-03 14:25:00,46.5,46.51,46.45,46.46,29153.114082640648,25.1725,25.178,25.1455,25.1509,29153.1141
2005-01-03 14:30:00,46.47,46.57,46.46,46.55,53005.66196843754,25.1563,25.2104,25.1509,25.1996,53005.662
2005-01-03 14:35:00,46.55,46.59,46.54,46.55,40477.05095771594,25.1996,25.2213,25.1942,25.1996,40477.051
2005-01-03 14:40:00,46.55,46.56,46.49,46.51,45777.617154559695,25.1996,25.205,25.1671,25.178,45777.6172
2005-01-03 14:45:00,46.51,46.52,46.5,46.51,26020.96132996025,25.178,25.1834,25.1725,25.178,26020.9613
2005-01-03 14:50:00,46.52,46.54,46.49,46.5,57583.42368389351,25.1834,25.1942,25.1671,25.1725,57583.4237
2005-01-03 14:55:00,46.51,46.51,46.47,46.5,50475.8462835803,25.178,25.178,25.1563,25.1725,50475.8463
2005-01-03 15:00:00,46.5,46.5,46.47,46.49,46259.48680881822,25.1725,25.1725,25.1563,25.1671,46259.4868
2005-01-03 15:05:00,46.49,46.54,46.49,46.52,52162.39007348513,25.1671,25.1942,25.1671,25.1834,52162.3901
2005-01-03 15:10:00,46.52,46.54,46.49,46.49,46982.291290206005,25.1834,25.1942,25.1671,25.1671,46982.2913
2005-01-03 15:15:00,46.49,46.49,46.44,46.44,71196.2414166968,25.1671,25.1671,25.1401,25.1401,71196.2414
2005-01-03 15:20:00,46.44,46.52,46.43,46.5,124322.37079869896,25.1401,25.1834,25.1347,25.1725,124322.3708
2005-01-03 15:25:00,46.5,46.5,46.43,46.49,65172.87073846525,25.1725,25.1725,25.1347,25.1671,65172.8707
2005-01-03 15:30:00,46.49,46.49,46.36,46.36,79508.49295265632,25.1671,25.1671,25.0968,25.0968,79508.493
2005-01-03 15:35:00,46.36,46.36,46.31,46.32,81556.43898325504,25.0968,25.0968,25.0697,25.0751,81556.439
2005-01-03 15:40:00,46.32,46.42,46.32,46.4,78183.35140344537,25.0751,25.1292,25.0751,25.1184,78183.3514
2005-01-03 15:45:00,46.41,46.45,46.35,46.35,103240.5734248886,25.1238,25.1455,25.0913,25.0913,103240.5734
2005-01-03 15:50:00,46.35,46.39,46.24,46.29,86616.07035296953,25.0913,25.113,25.0318,25.0589,86616.0704
2005-01-03 15:55:00,46.29,46.44,46.27,46.4,136610.0469822913,25.0589,25.1401,25.048,25.1184,136610.047
2005-01-04 09:30:00,46.49,46.58,46.47,46.51,181905.7944825925,25.1671,25.2159,25.1563,25.178,181905.7945
2005-01-04 09:35:00,46.51,46.53,46.38,46.39,117696.66305264428,25.178,25.1888,25.1076,25.113,117696.6631
2005-01-04 09:40:00,46.39,46.46,46.39,46.44,104204.31273340562,25.113,25.1509,25.113,25.1401,104204.3127
2005-01-04 09:45:00,46.44,46.57,46.4,46.4,127093.12131068548,25.1401,25.2104,25.1184,25.1184,127093.1213
2005-01-04 09:50:00,46.4,46.49,46.4,46.44,121913.02252740636,25.1184,25.1671,25.1184,25.1401,121913.0225
2005-01-04 09:55:00,46.43,46.43,46.38,46.41,85411.39621732323,25.1347,25.1347,25.1076,25.1238,85411.3962
2005-01-04 10:00:00,46.4,46.48,46.36,46.37,114805.44512709312,25.1184,25.1617,25.0968,25.1022,114805.4451
2005-01-04 10:05:00,46.36,46.44,46.34,46.43,112516.56426936516,25.0968,25.1401,25.0859,25.1347,112516.5643
2005-01-04 10:10:00,46.43,46.45,46.42,46.43,55535.47765329479,25.1347,25.1455,25.1292,25.1347,55535.4777
2005-01-04 10:15:00,46.43,46.52,46.43,46.52,103240.5734248886,25.1347,25.1834,25.1347,25.1834,103240.5734
2005-01-04 10:20:00,46.51,46.53,46.48,46.48,114323.5754728346,25.178,25.1888,25.1617,25.1617,114323.5755
2005-01-04 10:25:00,46.46,46.53,46.44,46.52,183351.40344536805,25.1509,25.1888,25.1401,25.1834,183351.4034
2005-01-04 10:30:00,46.51,46.53,46.42,46.46,154439.22418985667,25.178,25.1888,25.1292,25.1509,154439.2242
2005-01-04 10:35:00,46.45,46.49,46.42,46.44,67702.68642332249,25.1455,25.1671,25.1292,25.1401,67702.6864
2005-01-04 10:40:00,46.4,46.47,46.4,46.42,99747.01843151428,25.1184,25.1563,25.1184,25.1292,99747.0184
2005-01-04 10:45:00,46.43,46.47,46.34,46.35,86375.13552584028,25.1347,25.1563,25.0859,25.0913,86375.1355
2005-01-04 10:50:00,46.34,46.35,46.29,46.29,99265.14877725576,25.0859,25.0913,25.0589,25.0589,99265.1488
2005-01-04 10:55:00,46.3,46.38,46.24,46.37,78062.88398988075,25.0643,25.1076,25.0318,25.1022,78062.884
2005-01-04 11:00:00,46.37,46.39,46.29,46.3,76014.93795928202,25.1022,25.113,25.0589,25.0643,76014.938
2005-01-04 11:05:00,46.3,46.31,46.24,46.26,84688.59173593544,25.0643,25.0697,25.0318,25.0426,84688.5917
2005-01-04 11:10:00,46.24,46.37,46.24,46.35,56860.61920250573,25.0318,25.1022,25.0318,25.0913,56860.6192
2005-01-04 11:15:00,46.36,46.44,46.34,46.42,67100.34935549935,25.0968,25.1401,25.0859,25.1292,67100.3494
2005-01-04 11:20:00,46.42,46.43,46.35,46.35,56619.68437537647,25.1292,25.1347,25.0913,25.0913,56619.6844
2005-01-04 11:25:00,46.35,46.43,46.34,46.43,50234.91145645104,25.0913,25.1347,25.0859,25.1347,50234.9115
2005-01-04 11:30:00,46.41,46.52,46.41,46.5,67943.62125045176,25.1238,25.1834,25.1238,25.1725,67943.6213
2005-01-04 11:35:00,46.5,46.54,46.49,46.53,64088.66401638358,25.1725,25.1942,25.1671,25.1888,64088.664
2005-01-04 11:40:00,46.53,46.54,46.5,46.5,32164.79942175642,25.1888,25.1942,25.1725,25.1725,32164.7994
2005-01-04 11:45:00,46.5,46.5,46.45,46.46,54210.33610408385,25.1725,25.1725,25.1455,25.1509,54210.3361
2005-01-04 11:50:00,46.46,46.5,46.46,46.49,49753.041802192514,25.1509,25.1725,25.1509,25.1671,49753.0418
2005-01-04 11:55:00,46.49,46.54,46.49,46.53,54933.14058547164,25.1671,25.1942,25.1671,25.1888,54933.1406
2005-01-04 12:00:00,46.52,46.53,46.45,46.45,99867.48584507892,25.1834,25.1888,25.1455,25.1455,99867.4858
2005-01-04 12:05:00,46.45,46.47,46.44,46.44,57101.55402963499,25.1455,25.1563,25.1401,25.1401,57101.554
2005-01-04 12:10:00,46.44,46.46,46.33,46.33,50596.31369714493,25.1401,25.1509,25.0805,25.0805,50596.3137
2005-01-04 12:15:00,46.33,46.4,46.33,46.35,49632.57438862788,25.0805,25.1184,25.0805,25.0913,49632.5744
2005-01-04 12:20:00,46.34,46.36,46.33,46.34,90350.56017347307,25.0859,25.0968,25.0805,25.0859,90350.5602
2005-01-04 12:25:00,46.35,46.37,46.33,46.34,67582.21900975787,25.0913,25.1022,25.0805,25.0859,67582.219
2005-01-04 12:30:00,46.33,46.37,46.33,46.34,63727.26177568968,25.0805,25.1022,25.0805,25.0859,63727.2618
2005-01-04 12:35:00,46.34,46.39,46.34,46.35,43127.33405613782,25.0859,25.113,25.0859,25.0913,43127.3341
2005-01-04 12:40:00,46.34,46.36,46.33,46.34,52885.19455487291,25.0859,25.0968,25.0805,25.0859,52885.1946
2005-01-04 12:45:00,46.34,46.38,46.34,46.34,73966.9919286833,25.0859,25.1076,25.0859,25.0859,73966.9919
2005-01-04 12:50:00,46.34,46.4,46.34,46.4,76617.27502710518,25.0859,25.1184,25.0859,25.1184,76617.275
2005-01-04 12:55:00,46.4,46.42,46.37,46.37,41561.25767979762,25.1184,25.1292,25.1022,25.1022,41561.2577
2005-01-04 13:00:00,46.38,46.47,46.36,46.42,61679.31574509096,25.1076,25.1563,25.0968,25.1292,61679.3157
2005-01-04 13:05:00,46.42,46.44,46.41,46.42,29996.385977593065,25.1292,25.1401,25.1238,25.1292,29996.386
2005-01-04 13:10:00,46.42,46.44,46.42,46.44,35537.88700156608,25.1292,25.1401,25.1292,25.1401,35537.887
2005-01-04 13:15:00,46.44,46.45,46.4,46.42,42765.93181544392,25.1401,25.1455,25.1184,25.1292,42765.9318
2005-01-04 13:20:00,46.41,46.42,46.37,46.37,45657.14974099507,25.1238,25.1292,25.1022,25.1022,45657.1497
2005-01-04 13:25:00,46.37,46.4,46.34,46.4,59510.902300927606,25.1022,25.1184,25.0859,25.1184,59510.9023
2005-01-04 13:30:00,46.39,46.44,46.39,46.41,34333.21286591977,25.113,25.1401,25.113,25.1238,34333.2129
2005-01-04 13:35:00,46.41,46.44,46.41,46.42,27948.439946994346,25.1238,25.1401,25.1238,25.1292,27948.4399
2005-01-04 13:40:00,46.42,46.44,46.41,46.41,37344.89820503554,25.1292,25.1401,25.1238,25.1238,37344.8982
2005-01-04 13:45:00,46.41,46.42,46.37,46.37,51921.455246355865,25.1238,25.1292,25.1022,25.1022,51921.4552
2005-01-04 13:50:00,46.38,46.38,46.36,46.37,67943.62125045176,25.1076,25.1076,25.0968,25.1022,67943.6213
2005-01-04 13:55:00,46.36,46.4,46.36,46.4,39874.71388989279,25.0968,25.1184,25.0968,25.1184,39874.7139
2005-01-04 14:00:00,46.39,46.41,46.37,46.39,107336.46548608605,25.113,25.1238,25.1022,25.113,107336.4655
2005-01-04 14:05:00,46.39,46.39,46.3,46.3,69389.23021322733,25.113,25.113,25.0643,25.0643,69389.2302
2005-01-04 14:10:00,46.29,46.3,46.15,46.15,118660.40236116132,25.0589,25.0643,24.9831,24.9831,118660.4024
2005-01-04 14:15:00,46.15,46.15,46.01,46.02,146608.84230815567,24.9831,24.9831,24.9073,24.9127,146608.8423
2005-01-04 14:20:00,46.03,46.08,45.85,45.88,226117.335260812,24.9181,24.9452,24.8207,24.8369,226117.3353
2005-01-04 14:25:00,45.87,45.87,45.74,45.78,163956.1498614625,24.8315,24.8315,24.7611,24.7828,163956.1499
2005-01-04 14:30:00,45.77,46.44,45.76,45.84,113841.70581857608,24.7774,25.1401,24.772,24.8153,113841.7058
2005-01-04 14:35:00,45.84,45.91,45.75,45.79,118660.40236116132,24.8153,24.8532,24.7665,24.7882,118660.4024
2005-01-04 14:40:00,45.71,45.74,45.63,45.63,205396.94012769547,24.7449,24.7611,24.7016,24.7016,205396.9401
2005-01-04 14:45:00,45.62,45.65,45.46,45.56,94928.32188892906,24.6962,24.7124,24.6095,24.6637,94928.3219
2005-01-04 14:50:00,45.56,45.57,45.46,45.51,149981.92988796532,24.6637,24.6691,24.6095,24.6366,149981.9299
2005-01-04 14:55:00,45.51,45.63,45.51,45.61,97096.7353330924,24.6366,24.7016,24.6366,24.6908,97096.7353
2005-01-04 15:00:00,45.6,45.69,45.6,45.64,91796.16913624866,24.6853,24.7341,24.6853,24.707,91796.1691
2005-01-04 15:05:00,45.65,45.67,45.46,45.61,86736.53776653417,24.7124,24.7232,24.6095,24.6908,86736.5378
2005-01-04 15:10:00,45.61,45.67,45.61,45.65,116612.4563305626,24.6908,24.7232,24.6908,24.7124,116612.4563
2005-01-04 15:15:00,45.65,45.7,45.62,45.67,105288.5194554873,24.7124,24.7395,24.6962,24.7232,105288.5195
2005-01-04 15:20:00,45.66,45.67,45.56,45.57,95289.72412962296,24.7178,24.7232,24.6637,24.6691,95289.7241
2005-01-04 15:25:00,45.57,45.66,45.56,45.6,146970.24454884956,24.6691,24.7178,24.6637,24.6853,146970.2445
2005-01-04 15:30:00,45.6,45.7,45.58,45.68,121190.21804601856,24.6853,24.7395,24.6745,24.7286,121190.218
2005-01-04 15:35:00,45.69,45.71,45.65,45.69,78062.88398988075,24.7341,24.7449,24.7124,24.7341,78062.884
2005-01-04 15:40:00,45.69,45.72,45.68,45.72,64691.00108420673,24.7341,24.7503,24.7286,24.7503,64691.0011
2005-01-04 15:45:00,45.72,45.8,45.69,45.71,125767.97976147452,24.7503,24.7936,24.7341,24.7449,125767.9798
2005-01-04 15:50:00,45.71,45.8,45.71,45.78,167690.63968196604,24.7449,24.7936,24.7449,24.7828,167690.6397
2005-01-04 15:55:00,45.77,45.95,45.75,45.94,216720.8770027708,24.7774,24.8748,24.7665,24.8694,216720.877
2005-01-05 09:30:00,45.7,45.9,45.7,45.87,177087.09794000725,24.7395,24.8477,24.7395,24.8315,177087.0979
2005-01-05 09:35:00,45.84,45.91,45.82,45.88,58547.16299241056,24.8153,24.8532,24.8044,24.8369,58547.163
2005-01-05 09:40:00,45.88,45.9,45.86,45.87,61197.44609083243,24.8369,24.8477,24.8261,24.8315,61197.4461
2005-01-05 09:45:00,45.87,45.95,45.86,45.92,82640.64570533672,24.8315,24.8748,24.8261,24.8586,82640.6457
2005-01-05 09:50:00,45.92,46.01,45.91,45.96,90230.09275990844,24.8586,24.9073,24.8532,24.8802,90230.0928
2005-01-05 09:55:00,45.97,46.0,45.83,45.83,118539.93494759667,24.8856,24.9019,24.8098,24.8098,118539.9349
2005-01-05 10:00:00,45.83,46.07,45.83,46.05,118419.46753403204,24.8098,24.9398,24.8098,24.9289,118419.4675
2005-01-05 10:05:00,46.04,46.15,45.9,46.09,77581.01433562223,24.9235,24.9831,24.8477,24.9506,77581.0143
2005-01-05 10:10:00,46.1,46.16,46.07,46.15,76978.67726779907,24.956,24.9885,24.9398,24.9831,76978.6773
2005-01-05 10:15:00,46.16,46.16,46.01,46.11,74810.26382363572,24.9885,24.9885,24.9073,24.9614,74810.2638
2005-01-05 10:20:00,46.11,46.19,46.05,46.05,69991.56728105048,24.9614,25.0047,24.9289,24.9289,69991.5673
2005-01-05 10:25:00,46.05,46.09,45.95,45.96,58908.565233104455,24.9289,24.9506,24.8748,24.8802,58908.5652
2005-01-05 10:30:00,45.95,46.05,45.95,46.03,78183.35140344537,24.8748,24.9289,24.8748,24.9181,78183.3514
2005-01-05 10:35:00,46.04,46.04,45.92,45.97,63486.32694856042,24.9235,24.9235,24.8586,24.8856,63486.3269
2005-01-05 10:40:00,45.97,45.99,45.9,45.92,41199.855439103725,24.8856,24.8965,24.8477,24.8586,41199.8554
2005-01-05 10:45:00,45.93,46.0,45.9,45.93,62281.65281291412,24.864,24.9019,24.8477,24.864,62281.6528
2005-01-05 10:50:00,45.93,46.01,45.92,45.97,53487.531622696064,24.864,24.9073,24.8586,24.8856,53487.5316
2005-01-05 10:55:00,45.99,45.99,45.92,45.95,33971.81062522588,24.8965,24.8965,24.8586,24.8748,33971.8106
2005-01-05 11:00:00,45.95,46.01,45.95,46.01,64570.5336706421,24.8748,24.9073,24.8748,24.9073,64570.5337
2005-01-05 11:05:00,46.02,46.06,46.0,46.05,79990.36260691484,24.9127,24.9344,24.9019,24.9289,79990.3626
2005-01-05 11:10:00,46.04,46.05,45.95,45.96,37947.2352728587,24.9235,24.9289,24.8748,24.8802,37947.2353
2005-01-05 11:15:00,45.95,45.96,45.9,45.94,32887.603903144205,24.8748,24.8802,24.8477,24.8694,32887.6039
2005-01-05 11:20:00,45.94,45.94,45.84,45.85,63727.26177568968,24.8694,24.8694,24.8153,24.8207,63727.2618
2005-01-05 11:25:00,45.85,45.92,45.82,45.9,45536.68232743043,24.8207,24.8586,24.8044,24.8477,45536.6823
2005-01-05 11:30:00,45.88,45.95,45.86,45.95,59029.03264666908,24.8369,24.8748,24.8261,24.8748,59029.0326
2005-01-05 11:35:00,45.95,45.97,45.86,45.91,47343.693530899895,24.8748,24.8856,24.8261,24.8532,47343.6935
2005-01-05 11:40:00,45.91,46.01,45.91,46.01,42524.99698831466,24.8532,24.9073,24.8532,24.9073,42524.997
2005-01-05 11:45:00,46.01,46.08,45.96,46.0,40477.05095771594,24.9073,24.9452,24.8802,24.9019,40477.051
2005-01-05 11:50:00,45.97,45.98,45.87,45.89,41681.72509336225,24.8856,24.891,24.8315,24.8423,41681.7251
2005-01-05 11:55:00,45.89,45.93,45.88,45.91,41561.25767979762,24.8423,24.864,24.8369,24.8532,41561.2577
2005-01-05 12:00:00,45.9,45.91,45.9,45.91,48548.367666546204,24.8477,24.8532,24.8477,24.8532,48548.3677
2005-01-05 12:05:00,45.91,45.91,45.82,45.82,48668.83508011083,24.8532,24.8532,24.8044,24.8044,48668.8351
2005-01-05 12:10:00,45.83,45.9,45.82,45.9,86857.00518009879,24.8098,24.8477,24.8044,24.8477,86857.0052
2005-01-05 12:15:00,45.9,45.94,45.88,45.92,50596.31369714493,24.8477,24.8694,24.8369,24.8586,50596.3137
2005-01-05 12:20:00,45.92,46.07,45.92,46.05,54451.27093121311,24.8586,24.9398,24.8586,24.9289,54451.2709
2005-01-05 12:25:00,46.07,46.07,45.96,45.97,87097.94000722806,24.9398,24.9398,24.8802,24.8856,87097.94
2005-01-05 12:30:00,45.97,46.01,45.96,45.99,27466.57029273581,24.8856,24.9073,24.8802,24.8965,27466.5703
2005-01-05 12:35:00,45.99,45.99,45.92,45.92,69509.69762679197,24.8965,24.8965,24.8586,24.8586,69509.6976
2005-01-05 12:40:00,45.92,46.01,45.9,45.97,74930.73123720035,24.8586,24.9073,24.8477,24.8856,74930.7312
2005-01-05 12:45:00,45.97,45.98,45.95,45.95,18792.9165160824,24.8856,24.891,24.8748,24.8748,18792.9165
2005-01-05 12:50:00,45.96,46.06,45.94,46.05,45657.14974099507,24.8802,24.9344,24.8694,24.9289,45657.1497
2005-01-05 12:55:00,46.04,46.07,46.03,46.06,60113.23936875076,24.9235,24.9398,24.9181,24.9344,60113.2394
2005-01-05 13:00:00,46.06,46.11,46.06,46.11,63365.85953499579,24.9344,24.9614,24.9344,24.9614,63365.8595
2005-01-05 13:05:00,46.11,46.21,46.11,46.2,76496.80761354054,24.9614,25.0156,24.9614,25.0101,76496.8076
2005-01-05 13:10:00,46.2,46.26,46.14,46.24,79990.36260691484,25.0101,25.0426,24.9777,25.0318,79990.3626
2005-01-05 13:15:00,46.24,46.26,46.24,46.25,50355.37887001567,25.0318,25.0426,25.0318,25.0372,50355.3789
2005-01-05 13:20:00,46.25,46.34,46.24,46.31,110348.1508252018,25.0372,25.0859,25.0318,25.0697,110348.1508
2005-01-05 13:25:00,46.31,46.35,46.3,46.33,88423.08155643899,25.0697,25.0913,25.0643,25.0805,88423.0816
2005-01-05 13:30:00,46.33,46.37,46.29,46.37,93241.77809902422,25.0805,25.1022,25.0589,25.1022,93241.7781
2005-01-05 13:35:00,46.37,46.42,46.35,46.39,85893.26587158175,25.1022,25.1292,25.0913,25.113,85893.2659
2005-01-05 13:40:00,46.38,46.39,46.33,46.34,42645.4644018793,25.1076,25.113,25.0805,25.0859,42645.4644
2005-01-05 13:45:00,46.34,46.36,46.32,46.34,38429.104927117216,25.0859,25.0968,25.0751,25.0859,38429.1049
2005-01-05 13:50:00,46.34,46.36,46.33,46.35,104806.64980122878,25.0859,25.0968,25.0805,25.0913,104806.6498
2005-01-05 13:55:00,46.34,46.36,46.33,46.34,31441.99494036864,25.0859,25.0968,25.0805,25.0859,31441.9949
2005-01-05 14:00:00,46.33,46.34,46.23,46.27,55415.01023973016,25.0805,25.0859,25.0264,25.048,55415.0102
2005-01-05 14:05:00,46.26,46.27,46.24,46.25,60715.57643657392,25.0426,25.048,25.0318,25.0372,60715.5764
2005-01-05 14:10:00,46.25,46.27,46.19,46.21,116612.4563305626,25.0372,25.048,25.0047,25.0156,116612.4563
2005-01-05 14:15:00,46.21,46.24,46.17,46.17,79147.09071196242,25.0156,25.0318,24.9939,24.9939,79147.0907
2005-01-05 14:20:00,46.18,46.19,46.14,46.18,63727.26177568968,24.9993,25.0047,24.9777,24.9993,63727.2618
2005-01-05 14:25:00,46.17,46.19,46.16,46.19,28430.309601252862,24.9939,25.0047,24.9885,25.0047,28430.3096
2005-01-05 14:30:00,46.19,46.2,46.15,46.19,46741.35646307674,25.0047,25.0101,24.9831,25.0047,46741.3565
2005-01-05 14:35:00,46.18,46.2,46.16,46.19,21804.60185519817,24.9993,25.0101,24.9885,25.0047,21804.6019
2005-01-05 14:40:00,46.19,46.19,46.12,46.13,37224.43079147091,25.0047,25.0047,24.9668,24.9723,37224.4308
2005-01-05 14:45:00,46.13,46.16,46.11,46.14,50837.24852427419,24.9723,24.9885,24.9614,24.9777,50837.2485
2005-01-05 14:50:00,46.15,46.15,46.08,46.08,60956.51126370318,24.9831,24.9831,24.9452,24.9452,60956.5113
2005-01-05 14:55:00,46.09,46.1,46.01,46.02,50596.31369714493,24.9506,24.956,24.9073,24.9127,50596.3137
2005-01-05 15:00:00,46.01,46.04,46.0,46.01,41320.32285266836,24.9073,24.9235,24.9019,24.9073,41320.3229
2005-01-05 15:05:00,46.02,46.05,46.0,46.04,46379.95422238285,24.9127,24.9289,24.9019,24.9235,46379.9542
2005-01-05 15:10:00,46.04,46.11,46.04,46.08,102276.83411637154,24.9235,24.9614,24.9235,24.9452,102276.8341
2005-01-05 15:15:00,46.09,46.11,46.07,46.07,46500.42163594748,24.9506,24.9614,24.9398,24.9398,46500.4216
2005-01-05 15:20:00,46.07,46.08,45.95,45.99,86134.200698711,24.9398,24.9452,24.8748,24.8965,86134.2007
2005-01-05 15:25:00,45.98,45.98,45.9,45.93,67943.62125045176,24.891,24.891,24.8477,24.864,67943.6213
2005-01-05 15:30:00,45.93,45.94,45.88,45.9,53005.66196843754,24.864,24.8694,24.8369,24.8477,53005.662
2005-01-05 15:35:00,45.9,45.9,45.79,45.8,59029.03264666908,24.8477,24.8477,24.7882,24.7936,59029.0326
2005-01-05 15:40:00,45.8,45.8,45.71,45.72,108300.20479460308,24.7936,24.7936,24.7449,24.7503,108300.2048
2005-01-05 15:45:00,45.73,45.75,45.7,45.75,87338.87483435731,24.7557,24.7665,24.7395,24.7665,87338.8748
2005-01-05 15:50:00,45.75,45.81,45.71,45.71,86254.66811227564,24.7665,24.799,24.7449,24.7449,86254.6681
2005-01-05 15:55:00,45.71,45.75,45.64,45.7,107336.46548608605,24.7449,24.7665,24.707,24.7395,107336.4655
2005-01-06 09:30:00,46.44,46.49,46.29,46.4,328876.039031442,25.1401,25.1671,25.0589,25.1184,328876.039
2005-01-06 09:35:00,46.4,46.47,46.38,46.41,174677.74966871462,25.1184,25.1563,25.1076,25.1238,174677.7497
2005-01-06 09:40:00,46.41,46.6,46.4,46.56,206842.54909047103,25.1238,25.2267,25.1184,25.205,206842.5491
2005-01-06 09:45:00,46.56,46.66,46.55,46.59,175159.61932297316,25.205,25.2592,25.1996,25.2213,175159.6193
2005-01-06 09:50:00,46.59,46.59,46.53,46.54,126008.9145886038,25.2213,25.2213,25.1888,25.1942,126008.9146
2005-01-06 09:55:00,46.54,46.65,46.54,46.61,131309.48078544755,25.1942,25.2537,25.1942,25.2321,131309.4808
2005-01-06 10:00:00,46.62,46.62,46.54,46.56,139260.33008071317,25.2375,25.2375,25.1942,25.205,139260.3301
2005-01-06 10:05:00,46.57,46.65,46.54,46.54,125165.64269365136,25.2104,25.2537,25.1942,25.1942,125165.6427
2005-01-06 10:10:00,46.54,46.59,46.49,46.54,114444.04288639924,25.1942,25.2213,25.1671,25.1942,114444.0429
2005-01-06 10:15:00,46.54,46.59,46.5,46.51,84086.25466811229,25.1942,25.2213,25.1725,25.178,84086.2547
2005-01-06 10:20:00,46.51,46.56,46.49,46.55,63847.72918925432,25.178,25.205,25.1671,25.1996,63847.7292
2005-01-06 10:25:00,46.55,46.62,46.49,46.5,139862.66714853633,25.1996,25.2375,25.1671,25.1725,139862.6671
2005-01-06 10:30:00,46.5,46.53,46.45,46.52,262498.4941573305,25.1725,25.1888,25.1455,25.1834,262498.4942
2005-01-06 10:35:00,46.52,46.55,46.5,46.55,56981.08661607036,25.1834,25.1996,25.1725,25.1996,56981.0866
2005-01-06 10:40:00,46.55,46.56,46.51,46.54,48909.769907240094,25.1996,25.205,25.178,25.1942,48909.7699
2005-01-06 10:45:00,46.54,46.6,46.54,46.56,95048.78930249368,25.1942,25.2267,25.1942,25.205,95048.7893
2005-01-06 10:50:00,46.57,46.58,46.51,46.52,76135.40537284665,25.2104,25.2159,25.178,25.1834,76135.4054
2005-01-06 10:55:00,46.51,46.57,46.5,46.56,131068.54595831828,25.178,25.2104,25.1725,25.205,131068.546
2005-01-06 11:00:00,46.55,46.58,46.51,46.52,68184.55607758102,25.1996,25.2159,25.178,25.1834,68184.5561
2005-01-06 11:05:00,46.53,46.64,46.52,46.63,104324.78014697024,25.1888,25.2483,25.1834,25.2429,104324.7801
2005-01-06 11:10:00,46.63,46.64,46.55,46.64,48307.43283941694,25.2429,25.2483,25.1996,25.2483,48307.4328
2005-01-06 11:15:00,46.62,46.71,46.6,46.65,170581.8576075172,25.2375,25.2862,25.2267,25.2537,170581.8576
2005-01-06 11:20:00,46.66,46.73,46.66,46.71,81556.43898325504,25.2592,25.2971,25.2592,25.2862,81556.439
2005-01-06 11:25:00,46.73,46.73,46.68,46.7,49391.63956149862,25.2971,25.2971,25.27,25.2808,49391.6396
2005-01-06 11:30:00,46.71,46.84,46.71,46.78,99144.68136369112,25.2862,25.3566,25.2862,25.3241,99144.6814
2005-01-06 11:35:00,46.78,46.83,46.74,46.78,63968.19660281894,25.3241,25.3512,25.3025,25.3241,63968.1966
2005-01-06 11:40:00,46.78,46.8,46.68,46.74,123117.69666305266,25.3241,25.335,25.27,25.3025,123117.6967
2005-01-06 11:45:00,46.74,46.82,46.74,46.82,49271.17214793399,25.3025,25.3458,25.3025,25.3458,49271.1721
2005-01-06 11:50:00,46.81,46.81,46.75,46.75,48909.769907240094,25.3404,25.3404,25.3079,25.3079,48909.7699
2005-01-06 11:55:00,46.75,46.77,46.69,46.77,77942.41657631611,25.3079,25.3187,25.2754,25.3187,77942.4166
2005-01-06 12:00:00,46.77,46.78,46.75,46.76,38429.104927117216,25.3187,25.3241,25.3079,25.3133,38429.1049
2005-01-06 12:05:00,46.76,46.78,46.73,46.76,46500.42163594748,25.3133,25.3241,25.2971,25.3133,46500.4216
2005-01-06 12:10:00,46.75,46.77,46.74,46.75,51439.58559209734,25.3079,25.3187,25.3025,25.3079,51439.5856
2005-01-06 12:15:00,46.75,46.83,46.75,46.81,47584.62835802916,25.3079,25.3512,25.3079,25.3404,47584.6284
2005-01-06 12:20:00,46.82,46.83,46.79,46.8,44211.540778219496,25.3458,25.3512,25.3295,25.335,44211.5408
2005-01-06 12:25:00,46.79,46.8,46.69,46.75,41922.65992049151,25.3295,25.335,25.2754,25.3079,41922.6599
2005-01-06 12:30:00,46.74,46.74,46.64,46.66,46379.95422238285,25.3025,25.3025,25.2483,25.2592,46379.9542
2005-01-06 12:35:00,46.67,46.72,46.67,46.71,44813.87784604265,25.2646,25.2916,25.2646,25.2862,44813.8778
2005-01-06 12:40:00,46.72,46.73,46.69,46.7,117576.19563907964,25.2916,25.2971,25.2754,25.2808,117576.1956
2005-01-06 12:45:00,46.69,46.73,46.68,46.71,49391.63956149862,25.2754,25.2971,25.27,25.2862,49391.6396
2005-01-06 12:50:00,46.71,46.72,46.68,46.68,48066.49801228768,25.2862,25.2916,25.27,25.27,48066.498
2005-01-06 12:55:00,46.68,46.71,46.64,46.65,61197.44609083243,25.27,25.2862,25.2483,25.2537,61197.4461
2005-01-06 13:00:00,46.65,46.73,46.65,46.67,89266.3534513914,25.2537,25.2971,25.2537,25.2646,89266.3535
2005-01-06 13:05:00,46.67,46.67,46.6,46.61,53005.66196843754,25.2646,25.2646,25.2267,25.2321,53005.662
2005-01-06 13:10:00,46.62,46.64,46.6,46.61,46379.95422238285,25.2375,25.2483,25.2267,25.2321,46379.9542
2005-01-06 13:15:00,46.62,46.67,46.62,46.66,85531.86363088785,25.2375,25.2646,25.2375,25.2592,85531.8636
2005-01-06 13:20:00,46.66,46.84,46.66,46.84,70593.90434887364,25.2592,25.3566,25.2592,25.3566,70593.9043
2005-01-06 13:25:00,46.83,46.88,46.79,46.8,76617.27502710518,25.3512,25.3783,25.3295,25.335,76617.275
2005-01-06 13:30:00,46.81,46.82,46.78,46.79,42043.12733405615,25.3404,25.3458,25.3241,25.3295,42043.1273
2005-01-06 13:35:00,46.73,46.78,46.71,46.73,73003.25262016625,25.2971,25.3241,25.2862,25.2971,73003.2526
2005-01-06 13:40:00,46.74,46.77,46.7,46.71,46139.01939525359,25.3025,25.3187,25.2808,25.2862,46139.0194
2005-01-06 13:45:00,46.7,46.8,46.69,46.79,49030.23732080473,25.2808,25.335,25.2754,25.3295,49030.2373
2005-01-06 13:50:00,46.79,46.83,46.77,46.8,51439.58559209734,25.3295,25.3512,25.3187,25.335,51439.5856
2005-01-06 13:55:00,46.78,46.83,46.78,46.81,66498.01228767619,25.3241,25.3512,25.3241,25.3404,66498.0123
2005-01-06 14:00:00,46.81,46.83,46.78,46.79,56740.1517889411,25.3404,25.3512,25.3241,25.3295,56740.1518
2005-01-06 14:05:00,46.79,46.87,46.73,46.83,139260.33008071317,25.3295,25.3728,25.2971,25.3512,139260.3301
2005-01-06 14:10:00,46.83,46.91,46.79,46.91,99626.55101794963,25.3512,25.3945,25.3295,25.3945,99626.551
2005-01-06 14:15:00,46.91,46.92,46.85,46.85,97217.20274665704,25.3945,25.3999,25.362,25.362,97217.2027
2005-01-06 14:20:00,46.85,46.93,46.82,46.83,95651.12637031684,25.362,25.4053,25.3458,25.3512,95651.1264
2005-01-06 14:25:00,46.83,46.93,46.83,46.93,49632.57438862788,25.3512,25.4053,25.3512,25.4053,49632.5744
2005-01-06 14:30:00,46.93,47.0,46.93,47.0,70473.436935309,25.4053,25.4432,25.4053,25.4432,70473.4369
2005-01-06 14:35:00,46.99,47.0,46.96,46.98,85531.86363088785,25.4378,25.4432,25.4216,25.4324,85531.8636
2005-01-06 14:40:00,46.98,47.0,46.97,46.98,79026.6232983978,25.4324,25.4432,25.427,25.4324,79026.6233
2005-01-06 14:45:00,46.98,47.0,46.93,46.93,50837.24852427419,25.4324,25.4432,25.4053,25.4053,50837.2485
2005-01-06 14:50:00,46.93,46.93,46.87,46.88,32044.33200819179,25.4053,25.4053,25.3728,25.3783,32044.332
2005-01-06 14:55:00,46.88,46.9,46.81,46.84,55776.41248042405,25.3783,25.3891,25.3404,25.3566,55776.4125
2005-01-06 15:00:00,46.84,46.84,46.77,46.77,57703.89109745815,25.3566,25.3566,25.3187,25.3187,57703.8911
2005-01-06 15:05:00,46.77,46.81,46.73,46.75,99144.68136369112,25.3187,25.3404,25.2971,25.3079,99144.6814
2005-01-06 15:10:00,46.76,46.78,46.73,46.76,76376.34019997591,25.3133,25.3241,25.2971,25.3133,76376.3402
2005-01-06 15:15:00,46.76,46.76,46.68,46.7,91193.8320684255,25.3133,25.3133,25.27,25.2808,91193.8321
2005-01-06 15:20:00,46.7,46.72,46.67,46.7,96735.33309239852,25.2808,25.2916,25.2646,25.2808,96735.3331
2005-01-06 15:25:00,46.7,46.76,46.69,46.69,80713.16708830262,25.2808,25.3133,25.2754,25.2754,80713.1671
2005-01-06 15:30:00,46.71,46.73,46.65,46.66,71437.17624382605,25.2862,25.2971,25.2537,25.2592,71437.1762
2005-01-06 15:35:00,46.66,46.67,46.6,46.66,70112.03469461511,25.2592,25.2646,25.2267,25.2592,70112.0347
2005-01-06 15:40:00,46.66,46.75,46.64,46.71,63968.19660281894,25.2592,25.3079,25.2483,25.2862,63968.1966
2005-01-06 15:45:00,46.71,46.78,46.71,46.74,146849.7771352849,25.2862,25.3241,25.2862,25.3025,146849.7771
2005-01-06 15:50:00,46.74,46.74,46.68,46.69,73726.05710155403,25.3025,25.3025,25.27,25.2754,73726.0571
2005-01-06 15:55:00,46.69,46.74,46.68,46.69,127936.39320563788,25.2754,25.3025,25.27,25.2754,127936.3932
2005-01-07 09:30:00,46.86,47.03,46.73,47.03,110107.21599807253,25.3674,25.4595,25.2971,25.4595,110107.216
2005-01-07 09:35:00,47.03,47.11,46.98,47.0,111552.8249608481,25.4595,25.5028,25.4324,25.4432,111552.825
2005-01-07 09:40:00,47.03,47.15,47.03,47.13,150222.8647150946,25.4595,25.5244,25.4595,25.5136,150222.8647
2005-01-07 09:45:00,47.13,47.23,47.1,47.14,155282.49608480907,25.5136,25.5677,25.4974,25.519,155282.4961
2005-01-07 09:50:00,47.14,47.17,47.07,47.07,140344.53680279487,25.519,25.5352,25.4811,25.4811,140344.5368
2005-01-07 09:55:00,47.1,47.1,46.92,46.99,110830.02047946032,25.4974,25.4974,25.3999,25.4378,110830.0205
2005-01-07 10:00:00,46.98,47.05,46.93,47.05,74810.26382363572,25.4324,25.4703,25.4053,25.4703,74810.2638
2005-01-07 10:05:00,47.04,47.04,46.95,46.96,82881.58053246597,25.4649,25.4649,25.4162,25.4216,82881.5805
2005-01-07 10:10:00,46.96,46.98,46.9,46.9,112757.49909649442,25.4216,25.4324,25.3891,25.3891,112757.4991
2005-01-07 10:15:00,46.9,46.93,46.83,46.93,167690.63968196604,25.3891,25.4053,25.3512,25.4053,167690.6397
2005-01-07 10:20:00,46.92,46.95,46.81,46.81,171063.7272617757,25.3999,25.4162,25.3404,25.3404,171063.7273
2005-01-07 10:25:00,46.81,46.81,46.54,46.65,134321.16612456331,25.3404,25.3404,25.1942,25.2537,134321.1661
2005-01-07 10:30:00,46.65,46.84,46.64,46.69,119021.8046018552,25.2537,25.3566,25.2483,25.2754,119021.8046
2005-01-07 10:35:00,46.69,46.71,46.53,46.54,81195.03674256115,25.2754,25.2862,25.1888,25.1942,81195.0367
2005-01-07 10:40:00,46.54,46.63,46.49,46.63,136248.6447415974,25.1942,25.2429,25.1671,25.2429,136248.6447
2005-01-07 10:45:00,46.63,46.65,46.54,46.55,50234.91145645104,25.2429,25.2537,25.1942,25.1996,50234.9115
2005-01-07 10:50:00,46.55,46.57,46.52,46.54,77701.48174918686,25.1996,25.2104,25.1834,25.1942,77701.4817
2005-01-07 10:55:00,46.54,46.58,46.51,46.51,55535.47765329479,25.1942,25.2159,25.178,25.178,55535.4777
2005-01-07 11:00:00,46.52,46.62,46.51,46.62,81917.84122394893,25.1834,25.2375,25.178,25.2375,81917.8412
2005-01-07 11:05:00,46.61,46.66,46.59,46.63,40356.58354415131,25.2321,25.2592,25.2213,25.2429,40356.5835
2005-01-07 11:10:00,46.63,46.71,46.63,46.67,77340.07950849296,25.2429,25.2862,25.2429,25.2646,77340.0795
2005-01-07 11:15:00,46.68,46.72,46.63,46.64,30598.723045416216,25.27,25.2916,25.2429,25.2483,30598.723
2005-01-07 11:20:00,46.64,46.68,46.62,46.68,72280.44813877846,25.2483,25.27,25.2375,25.27,72280.4481
2005-01-07 11:25:00,46.68,46.77,46.68,46.75,60595.10902300928,25.27,25.3187,25.27,25.3079,60595.109
2005-01-07 11:30:00,46.74,46.8,46.73,46.73,40236.11613058668,25.3025,25.335,25.2971,25.2971,40236.1161
2005-01-07 11:35:00,46.73,46.77,46.69,46.69,61920.25057222022,25.2971,25.3187,25.2754,25.2754,61920.2506
2005-01-07 11:40:00,46.68,46.73,46.68,46.73,49632.57438862788,25.27,25.2971,25.27,25.2971,49632.5744
2005-01-07 11:45:00,46.7,46.7,46.64,46.65,22888.808577279848,25.2808,25.2808,25.2483,25.2537,22888.8086
2005-01-07 11:50:00,46.64,46.66,46.61,46.64,22888.808577279848,25.2483,25.2592,25.2321,25.2483,22888.8086
2005-01-07 11:55:00,46.64,46.66,46.57,46.66,26502.83098421877,25.2483,25.2592,25.2104,25.2592,26502.831
2005-01-07 12:00:00,46.66,46.68,46.62,46.63,20238.52547885797,25.2592,25.27,25.2375,25.2429,20238.5255
2005-01-07 12:05:00,46.62,46.62,46.61,46.61,23852.547885796896,25.2375,25.2375,25.2321,25.2321,23852.5479
2005-01-07 12:10:00,46.62,46.63,46.58,46.59,42404.52957475004,25.2375,25.2429,25.2159,25.2213,42404.5296
2005-01-07 12:15:00,46.58,46.65,46.58,46.62,84809.05914950007,25.2159,25.2537,25.2159,25.2375,84809.0591
2005-01-07 12:20:00,46.61,46.64,46.58,46.62,53848.93386338996,25.2321,25.2483,25.2159,25.2375,53848.9339
2005-01-07 12:25:00,46.61,46.66,46.58,46.65,54692.20575834237,25.2321,25.2592,25.2159,25.2537,54692.2058
2005-01-07 12:30:00,46.64,46.68,46.59,46.67,49512.10697506325,25.2483,25.27,25.2213,25.2646,49512.107
2005-01-07 12:35:00,46.68,46.73,46.63,46.64,61679.31574509096,25.27,25.2971,25.2429,25.2483,61679.3157
2005-01-07 12:40:00,46.64,46.68,46.62,46.68,145042.76593181546,25.2483,25.27,25.2375,25.27,145042.7659
2005-01-07 12:45:00,46.67,46.72,46.67,46.71,28189.374774123604,25.2646,25.2916,25.2646,25.2862,28189.3748
2005-01-07 12:50:00,46.72,46.81,46.72,46.78,39392.84423563426,25.2916,25.3404,25.2916,25.3241,39392.8442
2005-01-07 12:55:00,46.78,46.78,46.72,46.78,27466.57029273581,25.3241,25.3241,25.2916,25.3241,27466.5703
2005-01-07 13:00:00,46.78,46.83,46.77,46.82,53005.66196843754,25.3241,25.3512,25.3187,25.3458,53005.662
2005-01-07 13:05:00,46.82,46.82,46.74,46.74,30478.25563185159,25.3458,25.3458,25.3025,25.3025,30478.2556
2005-01-07 13:10:00,46.74,46.78,46.67,46.7,51680.5204192266,25.3025,25.3241,25.2646,25.2808,51680.5204
2005-01-07 13:15:00,46.68,46.73,46.68,46.69,15781.231176966632,25.27,25.2971,25.27,25.2754,15781.2312
2005-01-07 13:20:00,46.71,46.72,46.7,46.7,31803.397181062526,25.2862,25.2916,25.2808,25.2808,31803.3972
2005-01-07 13:25:00,46.71,46.72,46.66,46.68,23973.015299361527,25.2862,25.2916,25.2592,25.27,23973.0153
2005-01-07 13:30:00,46.68,46.73,46.68,46.73,18190.579448259246,25.27,25.2971,25.27,25.2971,18190.5794
2005-01-07 13:35:00,46.73,46.73,46.71,46.71,20961.32996024576,25.2971,25.2971,25.2862,25.2862,20961.33
2005-01-07 13:40:00,46.7,46.71,46.68,46.69,13612.817732803278,25.2808,25.2862,25.27,25.2754,13612.8177
2005-01-07 13:45:00,46.69,46.72,46.67,46.68,24454.884953620047,25.2754,25.2916,25.2646,25.27,24454.885
2005-01-07 13:50:00,46.68,46.69,46.66,46.69,33851.343211661246,25.27,25.2754,25.2592,25.2754,33851.3432
2005-01-07 13:55:00,46.69,46.69,46.66,46.68,37706.30044572944,25.2754,25.2754,25.2592,25.27,37706.3004
2005-01-07 14:00:00,46.68,46.72,46.68,46.69,33610.40838453199,25.27,25.2916,25.27,25.2754,33610.4084
2005-01-07 14:05:00,46.7,46.7,46.66,46.69,70112.03469461511,25.2808,25.2808,25.2592,25.2754,70112.0347
2005-01-07 14:10:00,46.69,46.7,46.65,46.68,42043.12733405615,25.2754,25.2808,25.2537,25.27,42043.1273
2005-01-07 14:15:00,46.68,46.69,46.64,46.67,29273.58149620528,25.27,25.2754,25.2483,25.2646,29273.5815
2005-01-07 14:20:00,46.65,46.66,46.55,46.57,94566.91964823515,25.2537,25.2592,25.1996,25.2104,94566.9196
2005-01-07 14:25:00,46.58,46.62,46.56,46.62,42163.59474762077,25.2159,25.2375,25.205,25.2375,42163.5947
2005-01-07 14:30:00,46.61,46.64,46.57,46.61,84688.59173593544,25.2321,25.2483,25.2104,25.2321,84688.5917
2005-01-07 14:35:00,46.61,46.61,46.53,46.54,44211.540778219496,25.2321,25.2321,25.1888,25.1942,44211.5408
2005-01-07 14:40:00,46.55,46.61,46.54,46.59,45657.14974099507,25.1996,25.2321,25.1942,25.2213,45657.1497
2005-01-07 14:45:00,46.58,46.59,46.55,46.56,80954.10191543188,25.2159,25.2213,25.1996,25.205,80954.1019
2005-01-07 14:50:00,46.54,46.62,46.54,46.57,48307.43283941694,25.1942,25.2375,25.1942,25.2104,48307.4328
2005-01-07 14:55:00,46.59,46.65,46.58,46.65,60233.70678231539,25.2213,25.2537,25.2159,25.2537,60233.7068
2005-01-07 15:00:00,46.65,46.69,46.64,46.68,45175.280086736544,25.2537,25.2754,25.2483,25.27,45175.2801
2005-01-07 15:05:00,46.66,46.7,46.62,46.62,28550.777014817493,25.2592,25.2808,25.2375,25.2375,28550.777
2005-01-07 15:10:00,46.62,46.66,46.61,46.64,46018.55198168896,25.2375,25.2592,25.2321,25.2483,46018.552
2005-01-07 15:15:00,46.63,46.63,46.57,46.61,42886.39922900856,25.2429,25.2429,25.2104,25.2321,42886.3992
2005-01-07 15:20:00,46.61,46.67,46.6,46.63,30960.12528611011,25.2321,25.2646,25.2267,25.2429,30960.1253
2005-01-07 15:25:00,46.63,46.63,46.58,46.6,44934.34525960728,25.2429,25.2429,25.2159,25.2267,44934.3453
2005-01-07 15:30:00,46.61,46.67,46.61,46.64,52644.25972774365,25.2321,25.2646,25.2321,25.2483,52644.2597
2005-01-07 15:35:00,46.64,46.64,46.57,46.57,81195.03674256115,25.2483,25.2483,25.2104,25.2104,81195.0367
2005-01-07 15:40:00,46.58,46.6,46.57,46.58,43368.26888326708,25.2159,25.2267,25.2104,25.2159,43368.2689
2005-01-07 15:45:00,46.57,46.59,46.54,46.56,43006.86664257319,25.2104,25.2213,25.1942,25.205,43006.8666
2005-01-07 15:50:00,46.56,46.57,46.49,46.49,49391.63956149862,25.205,25.2104,25.1671,25.1671,49391.6396
2005-01-07 15:55:00,46.49,46.57,46.49,46.54,112998.43392362368,25.1671,25.2104,25.1671,25.1942,112998.4339
2005-01-10 09:30:00,46.24,46.4,46.24,46.34,137091.91663654984,25.0318,25.1184,25.0318,25.0859,137091.9166
2005-01-10 09:35:00,46.36,46.55,46.24,46.41,118299.00012046742,25.0968,25.1996,25.0318,25.1238,118299.0001
2005-01-10 09:40:00,46.4,46.41,46.29,46.4,51078.18335140345,25.1184,25.1238,25.0589,25.1184,51078.1834
2005-01-10 09:45:00,46.4,46.42,46.26,46.26,56860.61920250573,25.1184,25.1292,25.0426,25.0426,56860.6192
2005-01-10 09:50:00,46.27,46.34,46.24,46.31,77460.54692205759,25.048,25.0859,25.0318,25.0697,77460.5469
2005-01-10 09:55:00,46.32,46.33,46.24,46.31,109625.34634381402,25.0751,25.0805,25.0318,25.0697,109625.3463
2005-01-10 10:00:00,46.34,46.4,46.24,46.24,54330.803517648485,25.0859,25.1184,25.0318,25.0318,54330.8035
2005-01-10 10:05:00,46.23,46.26,46.16,46.18,76617.27502710518,25.0264,25.0426,24.9885,24.9993,76617.275
2005-01-10 10:10:00,46.19,46.2,46.1,46.11,81797.3738103843,25.0047,25.0101,24.956,24.9614,81797.3738
2005-01-10 10:15:00,46.11,46.26,46.07,46.24,116010.11926273943,24.9614,25.0426,24.9398,25.0318,116010.1193
2005-01-10 10:20:00,46.27,46.28,46.23,46.25,96253.46343814,25.048,25.0535,25.0264,25.0372,96253.4634
2005-01-10 10:25:00,46.25,46.34,46.24,46.29,60956.51126370318,25.0372,25.0859,25.0318,25.0589,60956.5113
2005-01-10 10:30:00,46.29,46.34,46.25,46.28,59631.36971449223,25.0589,25.0859,25.0372,25.0535,59631.3697
2005-01-10 10:35:00,46.29,46.32,46.25,46.32,40717.9857848452,25.0589,25.0751,25.0372,25.0751,40717.9858
2005-01-10 10:40:00,46.31,46.39,46.28,46.39,46861.82387664137,25.0697,25.113,25.0535,25.113,46861.8239
2005-01-10 10:45:00,46.39,46.39,46.23,46.24,70473.436935309,25.113,25.113,25.0264,25.0318,70473.4369
2005-01-10 10:50:00,46.24,46.24,46.15,46.15,66859.41452837008,25.0318,25.0318,24.9831,24.9831,66859.4145
2005-01-10 10:55:00,46.15,46.2,46.12,46.14,38188.170099987954,24.9831,25.0101,24.9668,24.9777,38188.1701
2005-01-10 11:00:00,46.15,46.18,46.14,46.18,23250.21081797374,24.9831,24.9993,24.9777,24.9993,23250.2108
2005-01-10 11:05:00,46.17,46.26,46.16,46.23,48909.769907240094,24.9939,25.0426,24.9885,25.0264,48909.7699
2005-01-10 11:10:00,46.21,46.23,46.19,46.21,54571.73834477775,25.0156,25.0264,25.0047,25.0156,54571.7383
2005-01-10 11:15:00,46.21,46.21,46.16,46.2,39392.84423563426,25.0156,25.0156,24.9885,25.0101,39392.8442
2005-01-10 11:20:00,46.2,46.27,46.19,46.19,57583.42368389351,25.0101,25.048,25.0047,25.0047,57583.4237
2005-01-10 11:25:00,46.19,46.31,46.18,46.29,40477.05095771594,25.0047,25.0697,24.9993,25.0589,40477.051
2005-01-10 11:30:00,46.29,46.31,46.24,46.24,47102.75870377063,25.0589,25.0697,25.0318,25.0318,47102.7587
2005-01-10 11:35:00,46.24,46.25,46.21,46.24,67461.75159619324,25.0318,25.0372,25.0156,25.0318,67461.7516
2005-01-10 11:40:00,46.22,46.31,46.22,46.28,29153.114082640648,25.021,25.0697,25.021,25.0535,29153.1141
2005-01-10 11:45:00,46.27,46.28,46.25,46.27,29153.114082640648,25.048,25.0535,25.0372,25.048,29153.1141
2005-01-10 11:50:00,46.27,46.38,46.27,46.38,64450.066257077466,25.048,25.1076,25.048,25.1076,64450.0663
2005-01-10 11:55:00,46.38,46.44,46.38,46.44,68064.0886640164,25.1076,25.1401,25.1076,25.1401,68064.0887
2005-01-10 12:00:00,46.44,46.57,46.43,46.55,79267.55812552705,25.1401,25.2104,25.1347,25.1996,79267.5581
2005-01-10 12:05:00,46.54,46.58,46.54,46.56,80231.2974340441,25.1942,25.2159,25.1942,25.205,80231.2974
2005-01-10 12:10:00,46.56,46.62,46.54,46.57,104083.845319841,25.205,25.2375,25.1942,25.2104,104083.8453
2005-01-10 12:15:00,46.57,46.61,46.56,46.59,48789.30249367547,25.2104,25.2321,25.205,25.2213,48789.3025
2005-01-10 12:20:00,46.59,46.61,46.59,46.6,33730.87579809662,25.2213,25.2321,25.2213,25.2267,33730.8758
2005-01-10 12:25:00,46.59,46.59,46.54,46.54,24575.35236718468,25.2213,25.2213,25.1942,25.1942,24575.3524
2005-01-10 12:30:00,46.55,46.64,46.55,46.64,36501.62631008313,25.1996,25.2483,25.1996,25.2483,36501.6263
2005-01-10 12:35:00,46.64,46.66,46.59,46.59,58547.16299241056,25.2483,25.2592,25.2213,25.2213,58547.163
2005-01-10 12:40:00,46.59,46.61,46.54,46.54,36742.56113721239,25.2213,25.2321,25.1942,25.1942,36742.5611
2005-01-10 12:45:00,46.54,46.55,46.5,46.52,54812.67317190701,25.1942,25.1996,25.1725,25.1834,54812.6732
2005-01-10 12:50:00,46.52,46.55,46.49,46.55,19274.786170340925,25.1834,25.1996,25.1671,25.1996,19274.7862
2005-01-10 12:55:00,46.55,46.56,46.53,46.53,29273.58149620528,25.1996,25.205,25.1888,25.1888,29273.5815
2005-01-10 13:00:00,46.54,46.54,46.51,46.52,43609.203710396345,25.1942,25.1942,25.178,25.1834,43609.2037
2005-01-10 13:05:00,46.51,46.51,46.49,46.49,31441.99494036864,25.178,25.178,25.1671,25.1671,31441.9949
2005-01-10 13:10:00,46.49,46.54,46.49,46.51,44452.47560534876,25.1671,25.1942,25.1671,25.178,44452.4756
2005-01-10 13:15:00,46.51,46.63,46.51,46.57,55174.0754126009,25.178,25.2429,25.178,25.2104,55174.0754
2005-01-10 13:20:00,46.58,46.64,46.57,46.58,32044.33200819179,25.2159,25.2483,25.2104,25.2159,32044.332
2005-01-10 13:25:00,46.59,46.64,46.54,46.56,46620.88904951211,25.2213,25.2483,25.1942,25.205,46620.889
2005-01-10 13:30:00,46.54,46.6,46.54,46.6,37947.2352728587,25.1942,25.2267,25.1942,25.2267,37947.2353
2005-01-10 13:35:00,46.6,46.6,46.53,46.54,28671.244428382124,25.2267,25.2267,25.1888,25.1942,28671.2444
2005-01-10 13:40:00,46.54,46.55,46.53,46.54,12287.67618359234,25.1942,25.1996,25.1888,25.1942,12287.6762
2005-01-10 13:45:00,46.54,46.54,46.5,46.51,22406.938923021324,25.1942,25.1942,25.1725,25.178,22406.9389
2005-01-10 13:50:00,46.52,46.56,46.49,46.49,28912.179255511383,25.1834,25.205,25.1671,25.1671,28912.1793
2005-01-10 13:55:00,46.49,46.5,46.47,46.49,28189.374774123604,25.1671,25.1725,25.1563,25.1671,28189.3748
2005-01-10 14:00:00,46.49,46.55,46.49,46.53,51560.053005661975,25.1671,25.1996,25.1671,25.1888,51560.053
2005-01-10 14:05:00,46.54,46.54,46.51,46.51,14576.557041320324,25.1942,25.1942,25.178,25.178,14576.557
2005-01-10 14:10:00,46.51,46.53,46.48,46.49,65052.403324900624,25.178,25.1888,25.1617,25.1671,65052.4033
2005-01-10 14:15:00,46.49,46.54,46.49,46.51,29032.646669076017,25.1671,25.1942,25.1671,25.178,29032.6467
2005-01-10 14:20:00,46.51,46.59,46.5,46.54,26261.89615708951,25.178,25.2213,25.1725,25.1942,26261.8962
2005-01-10 14:25:00,46.54,46.59,46.54,46.56,28309.842187688235,25.1942,25.2213,25.1942,25.205,28309.8422
2005-01-10 14:30:00,46.54,46.58,46.51,46.56,27827.97253342971,25.1942,25.2159,25.178,25.205,27827.9725
2005-01-10 14:35:00,46.56,46.59,46.54,46.55,29755.451150463803,25.205,25.2213,25.1942,25.1996,29755.4512
2005-01-10 14:40:00,46.55,46.57,46.53,46.54,25780.026502830988,25.1996,25.2104,25.1888,25.1942,25780.0265
2005-01-10 14:45:00,46.54,46.54,46.51,46.54,52885.19455487291,25.1942,25.1942,25.178,25.1942,52885.1946
2005-01-10 14:50:00,46.54,46.56,46.5,46.51,35778.82182869534,25.1942,25.205,25.1725,25.178,35778.8218
2005-01-10 14:55:00,46.52,46.52,46.48,46.49,27827.97253342971,25.1834,25.1834,25.1617,25.1671,27827.9725
2005-01-10 15:00:00,46.49,46.55,46.49,46.53,26984.70063847729,25.1671,25.1996,25.1671,25.1888,26984.7006
2005-01-10 15:05:00,46.54,46.57,46.49,46.51,41079.3880255391,25.1942,25.2104,25.1671,25.178,41079.388
2005-01-10 15:10:00,46.52,46.52,46.49,46.49,27346.102879171187,25.1834,25.1834,25.1671,25.1671,27346.1029
2005-01-10 15:15:00,46.49,46.5,46.48,46.48,144319.96145042768,25.1671,25.1725,25.1617,25.1617,144319.9615
2005-01-10 15:20:00,46.48,46.49,46.36,46.44,99506.08360438504,25.1617,25.1671,25.0968,25.1401,99506.0836
2005-01-10 15:25:00,46.44,46.5,46.44,46.49,131791.35043970606,25.1401,25.1725,25.1401,25.1671,131791.3504
2005-01-10 15:30:00,46.49,46.49,46.39,46.44,92037.10396337791,25.1671,25.1671,25.113,25.1401,92037.104
2005-01-10 15:35:00,46.45,46.51,46.43,46.43,113480.3035778822,25.1455,25.178,25.1347,25.1347,113480.3036
2005-01-10 15:40:00,46.44,46.51,46.44,46.49,75774.00313215276,25.1401,25.178,25.1401,25.1671,75774.0031
2005-01-10 15:45:00,46.49,46.49,46.43,46.43,66859.41452837008,25.1671,25.1671,25.1347,25.1347,66859.4145
2005-01-10 15:50:00,46.42,46.43,46.39,46.39,69871.09986748586,25.1292,25.1347,25.113,25.113,69871.0999
2005-01-10 15:55:00,46.39,46.53,46.34,46.49,101433.56222141912,25.113,25.1888,25.0859,25.1671,101433.5622
2005-01-11 09:30:00,46.53,46.53,46.2,46.24,85411.39621732323,25.1888,25.1888,25.0101,25.0318,85411.3962
2005-01-11 09:35:00,46.25,46.29,46.13,46.28,52764.72714130828,25.0372,25.0589,24.9723,25.0535,52764.7271
2005-01-11 09:40:00,46.29,46.34,46.07,46.1,65895.67521985303,25.0589,25.0859,24.9398,24.956,65895.6752
2005-01-11 09:45:00,46.1,46.19,46.03,46.19,81917.84122394893,24.956,25.0047,24.9181,25.0047,81917.8412
2005-01-11 09:50:00,46.19,46.19,46.1,46.12,92518.97361763644,25.0047,25.0047,24.956,24.9668,92518.9736
2005-01-11 09:55:00,46.12,46.16,46.06,46.14,50957.71593783882,24.9668,24.9885,24.9344,24.9777,50957.7159
2005-01-11 10:00:00,46.11,46.13,45.92,46.01,94325.9848211059,24.9614,24.9723,24.8586,24.9073,94325.9848
2005-01-11 10:05:00,46.01,46.09,46.0,46.07,198048.427900253,24.9073,24.9506,24.9019,24.9398,198048.4279
2005-01-11 10:10:00,46.07,46.1,46.05,46.1,82399.71087820745,24.9398,24.956,24.9289,24.956,82399.7109
2005-01-11 10:15:00,46.1,46.15,46.09,46.15,96253.46343814,24.956,24.9831,24.9506,24.9831,96253.4634
2005-01-11 10:20:00,46.15,46.26,46.15,46.25,101072.15998072522,24.9831,25.0426,24.9831,25.0372,101072.16
2005-01-11 10:25:00,46.24,46.27,46.2,46.21,49030.23732080473,25.0318,25.048,25.0101,25.0156,49030.2373
2005-01-11 10:30:00,46.21,46.24,46.16,46.24,61076.978677267805,25.0156,25.0318,24.9885,25.0318,61076.9787
2005-01-11 10:35:00,46.24,46.29,46.22,46.28,71075.77400313216,25.0318,25.0589,25.021,25.0535,71075.774
2005-01-11 10:40:00,46.29,46.29,46.24,46.27,49512.10697506325,25.0589,25.0589,25.0318,25.048,49512.107
2005-01-11 10:45:00,46.24,46.27,46.22,46.26,61317.91350439707,25.0318,25.048,25.021,25.0426,61317.9135
2005-01-11 10:50:00,46.25,46.29,46.24,46.26,53487.531622696064,25.0372,25.0589,25.0318,25.0426,53487.5316
2005-01-11 10:55:00,46.25,46.32,46.25,46.29,66979.88194193471,25.0372,25.0751,25.0372,25.0589,66979.8819
2005-01-11 11:00:00,46.29,46.33,46.29,46.3,104324.78014697024,25.0589,25.0805,25.0589,25.0643,104324.7801
2005-01-11 11:05:00,46.29,46.32,46.28,46.3,44211.540778219496,25.0589,25.0751,25.0535,25.0643,44211.5408
2005-01-11 11:10:00,46.29,46.32,46.27,46.29,62643.055053608005,25.0589,25.0751,25.048,25.0589,62643.0551
2005-01-11 11:15:00,46.29,46.29,46.2,46.23,34333.21286591977,25.0589,25.0589,25.0101,25.0264,34333.2129
2005-01-11 11:20:00,46.22,46.24,46.2,46.23,17588.242380436095,25.021,25.0318,25.0101,25.0264,17588.2424
2005-01-11 11:25:00,46.23,46.25,46.2,46.23,25177.68943500784,25.0264,25.0372,25.0101,25.0264,25177.6894
2005-01-11 11:30:00,46.24,46.28,46.21,46.24,34574.14769304903,25.0318,25.0535,25.0156,25.0318,34574.1477
2005-01-11 11:35:00,46.24,46.26,46.2,46.21,144922.29851825084,25.0318,25.0426,25.0101,25.0156,144922.2985
2005-01-11 11:40:00,46.22,46.24,46.2,46.23,94928.32188892906,25.021,25.0318,25.0101,25.0264,94928.3219
2005-01-11 11:45:00,46.23,46.23,46.2,46.2,27948.439946994346,25.0264,25.0264,25.0101,25.0101,27948.4399
2005-01-11 11:50:00,46.19,46.19,45.96,45.99,164197.08468859174,25.0047,25.0047,24.8802,24.8965,164197.0847
2005-01-11 11:55:00,45.99,46.04,45.94,46.04,55415.01023973016,24.8965,24.9235,24.8694,24.9235,55415.0102
2005-01-11 12:00:00,46.05,46.05,45.95,45.99,33610.40838453199,24.9289,24.9289,24.8748,24.8965,33610.4084
2005-01-11 12:05:00,46.0,46.04,46.0,46.02,30719.190458980847,24.9019,24.9235,24.9019,24.9127,30719.1905
2005-01-11 12:10:00,46.02,46.02,45.95,45.99,111552.8249608481,24.9127,24.9127,24.8748,24.8965,111552.825
2005-01-11 12:15:00,46.02,46.05,45.99,46.02,36381.15889651849,24.9127,24.9289,24.8965,24.9127,36381.1589
2005-01-11 12:20:00,46.03,46.03,46.0,46.0,60233.70678231539,24.9181,24.9181,24.9019,24.9019,60233.7068
2005-01-11 12:25:00,45.99,46.0,45.9,45.94,61438.380917961695,24.8965,24.9019,24.8477,24.8694,61438.3809
2005-01-11 12:30:00,45.94,45.95,45.9,45.95,50716.78111070956,24.8694,24.8748,24.8477,24.8748,50716.7811
2005-01-11 12:35:00,45.95,45.96,45.92,45.96,46379.95422238285,24.8748,24.8802,24.8586,24.8802,46379.9542
2005-01-11 12:40:00,45.95,46.04,45.94,46.01,61558.84833152633,24.8748,24.9235,24.8694,24.9073,61558.8483
2005-01-11 12:45:00,46.01,46.03,45.9,45.91,35778.82182869534,24.9073,24.9181,24.8477,24.8532,35778.8218
2005-01-11 12:50:00,45.91,45.93,45.89,45.9,59992.77195518613,24.8532,24.864,24.8423,24.8477,59992.772
2005-01-11 12:55:00,45.9,45.94,45.86,45.93,34694.615106613666,24.8477,24.8694,24.8261,24.864,34694.6151
2005-01-11 13:00:00,45.92,45.92,45.81,45.88,45898.08456812433,24.8586,24.8586,24.799,24.8369,45898.0846
2005-01-11 13:05:00,45.88,45.95,45.86,45.95,22406.938923021324,24.8369,24.8748,24.8261,24.8748,22406.9389
2005-01-11 13:10:00,45.95,46.0,45.95,45.95,43488.73629683171,24.8748,24.9019,24.8748,24.8748,43488.7363
2005-01-11 13:15:00,45.96,45.97,45.92,45.95,13251.415492109383,24.8802,24.8856,24.8586,24.8748,13251.4155
2005-01-11 13:20:00,45.95,46.02,45.95,46.0,17708.709794000726,24.8748,24.9127,24.8748,24.9019,17708.7098
2005-01-11 13:25:00,46.0,46.05,45.97,46.05,32405.73424888568,24.9019,24.9289,24.8856,24.9289,32405.7342
2005-01-11 13:30:00,46.06,46.1,46.05,46.09,44091.07336465487,24.9344,24.956,24.9289,24.9506,44091.0734
2005-01-11 13:35:00,46.08,46.14,46.06,46.06,23491.145645103003,24.9452,24.9777,24.9344,24.9344,23491.1456
2005-01-11 13:40:00,46.07,46.08,46.05,46.05,29273.58149620528,24.9398,24.9452,24.9289,24.9289,29273.5815
2005-01-11 13:45:00,46.05,46.08,46.04,46.08,41079.3880255391,24.9289,24.9452,24.9235,24.9452,41079.388
2005-01-11 13:50:00,46.08,46.2,46.08,46.2,60595.10902300928,24.9452,25.0101,24.9452,25.0101,60595.109
2005-01-11 13:55:00,46.21,46.21,46.18,46.19,16142.633417660523,25.0156,25.0156,24.9993,25.0047,16142.6334
2005-01-11 14:00:00,46.19,46.27,46.19,46.24,50355.37887001567,25.0047,25.048,25.0047,25.0318,50355.3789
2005-01-11 14:05:00,46.25,46.34,46.24,46.29,60474.641609444654,25.0372,25.0859,25.0318,25.0589,60474.6416
2005-01-11 14:10:00,46.29,46.4,46.28,46.34,94807.85447536442,25.0589,25.1184,25.0535,25.0859,94807.8545
2005-01-11 14:15:00,46.34,46.37,46.24,46.27,66016.14263341766,25.0859,25.1022,25.0318,25.048,66016.1426
2005-01-11 14:20:00,46.24,46.32,46.24,46.32,49632.57438862788,25.0318,25.0751,25.0318,25.0751,49632.5744
2005-01-11 14:25:00,46.31,46.32,46.25,46.25,43729.67112396097,25.0697,25.0751,25.0372,25.0372,43729.6711
2005-01-11 14:30:00,46.25,46.31,46.23,46.24,38549.57234068185,25.0372,25.0697,25.0264,25.0318,38549.5723
2005-01-11 14:35:00,46.23,46.24,46.2,46.21,31682.92976749789,25.0264,25.0318,25.0101,25.0156,31682.9298
2005-01-11 14:40:00,46.23,46.29,46.23,46.27,34453.680279484404,25.0264,25.0589,25.0264,25.048,34453.6803
2005-01-11 14:45:00,46.27,46.28,46.25,46.27,44211.540778219496,25.048,25.0535,25.0372,25.048,44211.5408
2005-01-11 14:50:00,46.27,46.31,46.2,46.2,55294.542826165525,25.048,25.0697,25.0101,25.0101,55294.5428
2005-01-11 14:55:00,46.2,46.25,46.2,46.25,23852.547885796896,25.0101,25.0372,25.0101,25.0372,23852.5479
2005-01-11 15:00:00,46.24,46.24,46.16,46.23,80713.16708830262,25.0318,25.0318,24.9885,25.0264,80713.1671
2005-01-11 15:05:00,46.24,46.29,46.21,46.29,32285.26683532105,25.0318,25.0589,25.0156,25.0589,32285.2668
2005-01-11 15:10:00,46.28,46.31,46.28,46.29,58908.565233104455,25.0535,25.0697,25.0535,25.0589,58908.5652
2005-01-11 15:15:00,46.3,46.3,46.27,46.28,25298.156848572464,25.0643,25.0643,25.048,25.0535,25298.1568
2005-01-11 15:20:00,46.27,46.31,46.26,46.28,43247.80146970245,25.048,25.0697,25.0426,25.0535,43247.8015
2005-01-11 15:25:00,46.27,46.28,46.24,46.26,35537.88700156608,25.048,25.0535,25.0318,25.0426,35537.887
2005-01-11 15:30:00,46.26,46.29,46.24,46.27,46861.82387664137,25.0426,25.0589,25.0318,25.048,46861.8239
2005-01-11 15:35:00,46.27,46.29,46.21,46.24,54812.67317190701,25.048,25.0589,25.0156,25.0318,54812.6732
2005-01-11 15:40:00,46.24,46.24,46.2,46.24,52885.19455487291,25.0318,25.0318,25.0101,25.0318,52885.1946
2005-01-11 15:45:00,46.24,46.27,46.15,46.15,86134.200698711,25.0318,25.048,24.9831,24.9831,86134.2007
2005-01-11 15:50:00,46.15,46.15,46.01,46.08,130827.61113118904,24.9831,24.9831,24.9073,24.9452,130827.6111
2005-01-11 15:55:00,46.08,46.14,46.02,46.04,109745.81375737864,24.9452,24.9777,24.9127,24.9235,109745.8138
2005-01-12 09:30:00,46.01,46.15,45.96,45.96,82399.71087820745,25.0289,25.1051,25.0017,25.0017,82399.7109
2005-01-12 09:35:00,45.96,46.07,45.95,46.02,82279.24346464282,25.0017,25.0616,24.9963,25.0344,82279.2435
2005-01-12 09:40:00,46.04,46.16,46.03,46.13,47464.16094446453,25.0453,25.1105,25.0398,25.0942,47464.1609
2005-01-12 09:45:00,46.11,46.12,45.86,45.9,57824.35851102277,25.0833,25.0888,24.9473,24.9691,57824.3585
2005-01-12 09:50:00,45.86,45.9,45.66,45.66,123479.09890374656,24.9473,24.9691,24.8385,24.8385,123479.0989
2005-01-12 09:55:00,45.66,45.71,45.66,45.7,97940.00722804482,24.8385,24.8657,24.8385,24.8603,97940.0072
2005-01-12 10:00:00,45.71,45.92,45.71,45.89,52523.79231417902,24.8657,24.98,24.8657,24.9637,52523.7923
2005-01-12 10:05:00,45.9,45.93,45.83,45.85,56017.34730755331,24.9691,24.9854,24.931,24.9419,56017.3473
2005-01-12 10:10:00,45.84,45.91,45.83,45.86,46741.35646307674,24.9365,24.9745,24.931,24.9473,46741.3565
2005-01-12 10:15:00,45.86,45.87,45.75,45.75,80231.2974340441,24.9473,24.9528,24.8875,24.8875,80231.2974
2005-01-12 10:20:00,45.76,45.79,45.74,45.75,77460.54692205759,24.8929,24.9093,24.8821,24.8875,77460.5469
2005-01-12 10:25:00,45.76,45.79,45.72,45.76,70955.30658956752,24.8929,24.9093,24.8712,24.8929,70955.3066
2005-01-12 10:30:00,45.76,45.82,45.71,45.81,53005.66196843754,24.8929,24.9256,24.8657,24.9201,53005.662
2005-01-12 10:35:00,45.81,45.81,45.61,45.61,80472.23226117335,24.9201,24.9201,24.8113,24.8113,80472.2323
2005-01-12 10:40:00,45.61,45.61,45.43,45.45,117094.32598482112,24.8113,24.8113,24.7134,24.7243,117094.326
2005-01-12 10:45:00,45.46,45.56,45.46,45.5,60113.23936875076,24.7297,24.7841,24.7297,24.7515,60113.2394
2005-01-12 10:50:00,45.51,45.51,45.37,45.39,104806.64980122878,24.7569,24.7569,24.6808,24.6917,104806.6498
2005-01-12 10:55:00,45.39,45.47,45.38,45.46,60595.10902300928,24.6917,24.7352,24.6862,24.7297,60595.109
2005-01-12 11:00:00,45.46,45.48,45.31,45.34,136248.6447415974,24.7297,24.7406,24.6481,24.6645,136248.6447
2005-01-12 11:05:00,45.35,45.39,45.27,45.36,67823.15383688713,24.6699,24.6917,24.6264,24.6753,67823.1538
2005-01-12 11:10:00,45.36,45.47,45.36,45.45,101072.15998072522,24.6753,24.7352,24.6753,24.7243,101072.16
2005-01-12 11:15:00,45.44,45.45,45.27,45.27,84688.59173593544,24.7189,24.7243,24.6264,24.6264,84688.5917
2005-01-12 11:20:00,45.27,45.33,45.24,45.26,77340.07950849296,24.6264,24.659,24.6101,24.6209,77340.0795
2005-01-12 11:25:00,45.26,45.34,45.24,45.34,38188.170099987954,24.6209,24.6645,24.6101,24.6645,38188.1701
2005-01-12 11:30:00,45.34,45.48,45.34,45.46,74810.26382363572,24.6645,24.7406,24.6645,24.7297,74810.2638
2005-01-12 11:35:00,45.45,45.56,45.44,45.55,44091.07336465487,24.7243,24.7841,24.7189,24.7787,44091.0734
2005-01-12 11:40:00,45.54,45.57,45.47,45.52,86134.200698711,24.7733,24.7896,24.7352,24.7624,86134.2007
2005-01-12 11:45:00,45.52,45.63,45.51,45.59,109986.7485845079,24.7624,24.8222,24.7569,24.8005,109986.7486
2005-01-12 11:50:00,45.59,45.74,45.59,45.73,137694.25370437297,24.8005,24.8821,24.8005,24.8766,137694.2537
2005-01-12 11:55:00,45.72,45.73,45.62,45.66,102276.83411637154,24.8712,24.8766,24.8168,24.8385,102276.8341
2005-01-12 12:00:00,45.66,45.69,45.62,45.66,66979.88194193471,24.8385,24.8549,24.8168,24.8385,66979.8819
2005-01-12 12:05:00,45.69,45.69,45.57,45.57,56017.34730755331,24.8549,24.8549,24.7896,24.7896,56017.3473
2005-01-12 12:10:00,45.56,45.59,45.54,45.57,49993.976629321776,24.7841,24.8005,24.7733,24.7896,49993.9766
2005-01-12 12:15:00,45.58,45.66,45.57,45.6,34935.54993374293,24.795,24.8385,24.7896,24.8059,34935.5499
2005-01-12 12:20:00,45.58,45.67,45.58,45.66,78424.28623057464,24.795,24.844,24.795,24.8385,78424.2862
2005-01-12 12:25:00,45.67,45.75,45.63,45.72,80833.63450186726,24.844,24.8875,24.8222,24.8712,80833.6345
2005-01-12 12:30:00,45.71,45.73,45.66,45.69,55174.0754126009,24.8657,24.8766,24.8385,24.8549,55174.0754
2005-01-12 12:35:00,45.67,45.69,45.65,45.65,47343.693530899895,24.844,24.8549,24.8331,24.8331,47343.6935
2005-01-12 12:40:00,45.64,45.69,45.62,45.67,27466.57029273581,24.8277,24.8549,24.8168,24.844,27466.5703
2005-01-12 12:45:00,45.66,45.7,45.66,45.68,19756.65582459945,24.8385,24.8603,24.8385,24.8494,19756.6558
2005-01-12 12:50:00,45.66,45.68,45.61,45.62,36260.691482953865,24.8385,24.8494,24.8113,24.8168,36260.6915
2005-01-12 12:55:00,45.62,45.62,45.51,45.52,25057.2220214432,24.8168,24.8168,24.7569,24.7624,25057.222
2005-01-12 13:00:00,45.53,45.57,45.52,45.56,53848.93386338996,24.7678,24.7896,24.7624,24.7841,53848.9339
2005-01-12 13:05:00,45.55,45.56,45.52,45.53,21563.66702806891,24.7787,24.7841,24.7624,24.7678,21563.667
2005-01-12 13:10:00,45.52,45.57,45.52,45.57,36863.02855077702,24.7624,24.7896,24.7624,24.7896,36863.0286
2005-01-12 13:15:00,45.56,45.59,45.55,45.58,35899.28924225997,24.7841,24.8005,24.7787,24.795,35899.2892
2005-01-12 13:20:00,45.58,45.61,45.56,45.56,52282.85748704976,24.795,24.8113,24.7841,24.7841,52282.8575
2005-01-12 13:25:00,45.56,45.58,45.5,45.51,69509.69762679197,24.7841,24.795,24.7515,24.7569,69509.6976
2005-01-12 13:30:00,45.51,45.53,45.49,45.49,69027.82797253344,24.7569,24.7678,24.7461,24.7461,69027.828
2005-01-12 13:35:00,45.49,45.52,45.44,45.48,74930.73123720035,24.7461,24.7624,24.7189,24.7406,74930.7312
2005-01-12 13:40:00,45.49,45.54,45.49,45.54,25177.68943500784,24.7461,24.7733,24.7461,24.7733,25177.6894
2005-01-12 13:45:00,45.53,45.54,45.5,45.5,65895.67521985303,24.7678,24.7733,24.7515,24.7515,65895.6752
2005-01-12 13:50:00,45.46,45.48,45.42,45.46,38308.63751355259,24.7297,24.7406,24.708,24.7297,38308.6375
2005-01-12 13:55:00,45.46,45.49,45.43,45.46,32164.79942175642,24.7297,24.7461,24.7134,24.7297,32164.7994
2005-01-12 14:00:00,45.46,45.52,45.42,45.49,44091.07336465487,24.7297,24.7624,24.708,24.7461,44091.0734
2005-01-12 14:05:00,45.51,45.51,45.46,45.51,24334.417540055416,24.7569,24.7569,24.7297,24.7569,24334.4175
2005-01-12 14:10:00,45.51,45.54,45.5,45.51,40477.05095771594,24.7569,24.7733,24.7515,24.7569,40477.051
2005-01-12 14:15:00,45.51,45.61,45.48,45.61,45898.08456812433,24.7569,24.8113,24.7406,24.8113,45898.0846
2005-01-12 14:20:00,45.62,45.63,45.6,45.61,46139.01939525359,24.8168,24.8222,24.8059,24.8113,46139.0194
2005-01-12 14:25:00,45.61,45.62,45.52,45.56,27466.57029273581,24.8113,24.8168,24.7624,24.7841,27466.5703
2005-01-12 14:30:00,45.58,45.61,45.55,45.61,22286.471509456693,24.795,24.8113,24.7787,24.8113,22286.4715
2005-01-12 14:35:00,45.6,45.62,45.53,45.54,37103.96337790628,24.8059,24.8168,24.7678,24.7733,37103.9634
2005-01-12 14:40:00,45.55,45.57,45.53,45.53,49873.50921575714,24.7787,24.7896,24.7678,24.7678,49873.5092
2005-01-12 14:45:00,45.53,45.53,45.48,45.51,39392.84423563426,24.7678,24.7678,24.7406,24.7569,39392.8442
2005-01-12 14:50:00,45.51,45.54,45.48,45.53,49993.976629321776,24.7569,24.7733,24.7406,24.7678,49993.9766
2005-01-12 14:55:00,45.53,45.55,45.48,45.53,86977.47259366342,24.7678,24.7787,24.7406,24.7678,86977.4726
2005-01-12 15:00:00,45.54,45.61,45.51,45.61,66377.54487411155,24.7733,24.8113,24.7569,24.8113,66377.5449
2005-01-12 15:05:00,45.61,45.68,45.56,45.63,141187.80869774727,24.8113,24.8494,24.7841,24.8222,141187.8087
2005-01-12 15:10:00,45.62,45.63,45.56,45.57,69027.82797253344,24.8168,24.8222,24.7841,24.7896,69027.828
2005-01-12 15:15:00,45.57,45.65,45.56,45.6,68907.36055896881,24.7896,24.8331,24.7841,24.8059,68907.3606
2005-01-12 15:20:00,45.6,45.67,45.6,45.65,93241.77809902422,24.8059,24.844,24.8059,24.8331,93241.7781
2005-01-12 15:25:00,45.65,45.69,45.6,45.63,79628.96036622094,24.8331,24.8549,24.8059,24.8222,79628.9604
2005-01-12 15:30:00,45.63,45.79,45.61,45.76,83483.91760028913,24.8222,24.9093,24.8113,24.8929,83483.9176
2005-01-12 15:35:00,45.76,45.9,45.76,45.86,153234.55005421035,24.8929,24.9691,24.8929,24.9473,153234.5501
2005-01-12 15:40:00,45.86,45.88,45.82,45.85,139380.79749427782,24.9473,24.9582,24.9256,24.9419,139380.7975
2005-01-12 15:45:00,45.85,45.88,45.77,45.78,121551.62028671244,24.9419,24.9582,24.8984,24.9038,121551.6203
2005-01-12 15:50:00,45.78,45.95,45.77,45.9,139501.26490784244,24.9038,24.9963,24.8984,24.9691,139501.2649
2005-01-12 15:55:00,45.9,45.95,45.86,45.93,138657.99301289002,24.9691,24.9963,24.9473,24.9854,138657.993
2005-01-13 09:30:00,45.57,45.81,45.57,45.66,158655.58366461872,24.7896,24.9201,24.7896,24.8385,158655.5837
2005-01-13 09:35:00,45.66,45.72,45.63,45.66,55776.41248042405,24.8385,24.8712,24.8222,24.8385,55776.4125
2005-01-13 09:40:00,45.66,45.85,45.66,45.74,84568.1243223708,24.8385,24.9419,24.8385,24.8821,84568.1243
2005-01-13 09:45:00,45.73,45.8,45.66,45.71,91555.2343091194,24.8766,24.9147,24.8385,24.8657,91555.2343
2005-01-13 09:50:00,45.73,45.77,45.66,45.72,68305.02349114565,24.8766,24.8984,24.8385,24.8712,68305.0235
2005-01-13 09:55:00,45.71,45.85,45.67,45.82,56258.28213468257,24.8657,24.9419,24.844,24.9256,56258.2821
2005-01-13 10:00:00,45.82,45.9,45.81,45.89,91675.70172268404,24.9256,24.9691,24.9201,24.9637,91675.7017
2005-01-13 10:05:00,45.9,45.91,45.74,45.75,123960.96855800509,24.9691,24.9745,24.8821,24.8875,123960.9686
2005-01-13 10:10:00,45.76,45.81,45.72,45.77,103601.97566558247,24.8929,24.9201,24.8712,24.8984,103601.9757
2005-01-13 10:15:00,45.78,45.89,45.74,45.76,81315.50415612578,24.9038,24.9637,24.8821,24.8929,81315.5042
2005-01-13 10:20:00,45.76,45.79,45.71,45.71,71316.70883026143,24.8929,24.9093,24.8657,24.8657,71316.7088
2005-01-13 10:25:00,45.71,45.8,45.68,45.76,71316.70883026143,24.8657,24.9147,24.8494,24.8929,71316.7088
2005-01-13 10:30:00,45.76,45.82,45.75,45.78,47223.22611733527,24.8929,24.9256,24.8875,24.9038,47223.2261
2005-01-13 10:35:00,45.78,45.82,45.74,45.74,77340.07950849296,24.9038,24.9256,24.8821,24.8821,77340.0795
2005-01-13 10:40:00,45.75,45.75,45.65,45.69,59631.36971449223,24.8875,24.8875,24.8331,24.8549,59631.3697
2005-01-13 10:45:00,45.69,45.74,45.69,45.71,34935.54993374293,24.8549,24.8821,24.8549,24.8657,34935.5499
2005-01-13 10:50:00,45.71,45.8,45.71,45.75,93362.24551258884,24.8657,24.9147,24.8657,24.8875,93362.2455
2005-01-13 10:55:00,45.75,45.81,45.71,45.8,41561.25767979762,24.8875,24.9201,24.8657,24.9147,41561.2577
2005-01-13 11:00:00,45.8,45.95,45.8,45.95,86495.6029394049,24.9147,24.9963,24.9147,24.9963,86495.6029
2005-01-13 11:05:00,45.95,46.08,45.95,46.07,115166.84736778702,24.9963,25.067,24.9963,25.0616,115166.8474
2005-01-13 11:10:00,46.08,46.1,46.02,46.02,101433.56222141912,25.067,25.0779,25.0344,25.0344,101433.5622
2005-01-13 11:15:00,46.0,46.11,46.0,46.08,76858.20985423443,25.0235,25.0833,25.0235,25.067,76858.2099
2005-01-13 11:20:00,46.08,46.09,45.96,46.01,69148.29538609806,25.067,25.0725,25.0017,25.0289,69148.2954
2005-01-13 11:25:00,46.01,46.2,46.0,46.15,112516.56426936516,25.0289,25.1323,25.0235,25.1051,112516.5643
2005-01-13 11:30:00,46.16,46.2,46.09,46.16,148777.255752319,25.1105,25.1323,25.0725,25.1105,148777.2558
2005-01-13 11:35:00,46.19,46.2,46.1,46.17,97699.07240091555,25.1269,25.1323,25.0779,25.116,97699.0724
2005-01-13 11:40:00,46.17,46.2,46.07,46.08,97458.1375737863,25.116,25.1323,25.0616,25.067,97458.1376
2005-01-13 11:45:00,46.07,46.07,45.97,46.06,61197.44609083243,25.0616,25.0616,25.0072,25.0561,61197.4461
2005-01-13 11:50:00,46.05,46.14,46.05,46.14,63245.39212143116,25.0507,25.0997,25.0507,25.0997,63245.3921
2005-01-13 11:55:00,46.13,46.14,46.09,46.12,68907.36055896881,25.0942,25.0997,25.0725,25.0888,68907.3606
2005-01-13 12:00:00,46.12,46.15,46.08,46.1,31682.92976749789,25.0888,25.1051,25.067,25.0779,31682.9298
2005-01-13 12:05:00,46.1,46.15,46.1,46.15,19154.31875677629,25.0779,25.1051,25.0779,25.1051,19154.3188
2005-01-13 12:10:00,46.15,46.21,46.15,46.21,71919.04589808457,25.1051,25.1377,25.1051,25.1377,71919.0459
2005-01-13 12:15:00,46.21,46.28,46.21,46.24,87218.40742079269,25.1377,25.1758,25.1377,25.1541,87218.4074
2005-01-13 12:20:00,46.24,46.25,46.17,46.19,34212.74545235514,25.1541,25.1595,25.116,25.1269,34212.7455
2005-01-13 12:25:00,46.2,46.2,46.17,46.2,28791.711841946755,25.1323,25.1323,25.116,25.1323,28791.7118
2005-01-13 12:30:00,46.2,46.27,46.2,46.24,40356.58354415131,25.1323,25.1704,25.1323,25.1541,40356.5835
2005-01-13 12:35:00,46.24,46.25,46.24,46.24,35778.82182869534,25.1541,25.1595,25.1541,25.1541,35778.8218
2005-01-13 12:40:00,46.24,46.28,46.24,46.28,41681.72509336225,25.1541,25.1758,25.1541,25.1758,41681.7251
2005-01-13 12:45:00,46.27,46.29,46.2,46.2,30719.190458980847,25.1704,25.1813,25.1323,25.1323,30719.1905
2005-01-13 12:50:00,46.2,46.2,46.15,46.17,33008.07131670883,25.1323,25.1323,25.1051,25.116,33008.0713
2005-01-13 12:55:00,46.16,46.29,46.16,46.21,53246.5967955668,25.1105,25.1813,25.1105,25.1377,53246.5968
2005-01-13 13:00:00,46.22,46.24,46.2,46.21,25177.68943500784,25.1432,25.1541,25.1323,25.1377,25177.6894
2005-01-13 13:05:00,46.21,46.22,46.18,46.18,29996.385977593065,25.1377,25.1432,25.1214,25.1214,29996.386
2005-01-13 13:10:00,46.18,46.22,46.17,46.21,21804.60185519817,25.1214,25.1432,25.116,25.1377,21804.6019
2005-01-13 13:15:00,46.22,46.24,46.21,46.23,31080.59269967474,25.1432,25.1541,25.1377,25.1486,31080.5927
2005-01-13 13:20:00,46.24,46.27,46.24,46.27,46259.48680881822,25.1541,25.1704,25.1541,25.1704,46259.4868
2005-01-13 13:25:00,46.27,46.28,46.23,46.28,58547.16299241056,25.1704,25.1758,25.1486,25.1758,58547.163
2005-01-13 13:30:00,46.27,46.3,46.26,46.27,108300.20479460308,25.1704,25.1867,25.1649,25.1704,108300.2048
2005-01-13 13:35:00,46.29,46.32,46.26,46.32,37826.76785929407,25.1813,25.1976,25.1649,25.1976,37826.7679
2005-01-13 13:40:00,46.32,46.37,46.32,46.33,85049.99397662932,25.1976,25.2248,25.1976,25.203,85049.994
2005-01-13 13:45:00,46.33,46.35,46.33,46.34,54089.86869051922,25.203,25.2139,25.203,25.2085,54089.8687
2005-01-13 13:50:00,46.34,46.42,46.34,46.42,60354.17419588002,25.2085,25.252,25.2085,25.252,60354.1742
2005-01-13 13:55:00,46.42,46.5,46.42,46.49,156969.0398747139,25.252,25.2955,25.252,25.2901,156969.0399
2005-01-13 14:00:00,46.49,46.56,46.49,46.49,77942.41657631611,25.2901,25.3281,25.2901,25.2901,77942.4166
2005-01-13 14:05:00,46.49,46.49,46.46,46.49,154439.22418985667,25.2901,25.2901,25.2737,25.2901,154439.2242
2005-01-13 14:10:00,46.49,46.49,46.46,46.49,83363.4501867245,25.2901,25.2901,25.2737,25.2901,83363.4502
2005-01-13 14:15:00,46.49,46.54,46.48,46.52,64811.46849777136,25.2901,25.3173,25.2846,25.3064,64811.4685
2005-01-13 14:20:00,46.53,46.54,46.48,46.5,53367.06420913144,25.3118,25.3173,25.2846,25.2955,53367.0642
2005-01-13 14:25:00,46.49,46.55,46.49,46.54,50234.91145645104,25.2901,25.3227,25.2901,25.3173,50234.9115
2005-01-13 14:30:00,46.53,46.54,46.45,46.45,64209.13142994821,25.3118,25.3173,25.2683,25.2683,64209.1314
2005-01-13 14:35:00,46.45,46.47,46.43,46.46,78665.2210577039,25.2683,25.2792,25.2574,25.2737,78665.2211
2005-01-13 14:40:00,46.45,46.49,46.44,46.49,111793.75978797735,25.2683,25.2901,25.2629,25.2901,111793.7598
2005-01-13 14:45:00,46.49,46.49,46.44,46.46,60836.04385013854,25.2901,25.2901,25.2629,25.2737,60836.0439
2005-01-13 14:50:00,46.45,46.49,46.45,46.46,74569.32899650645,25.2683,25.2901,25.2683,25.2737,74569.329
2005-01-13 14:55:00,46.47,46.52,46.47,46.52,87579.80966148658,25.2792,25.3064,25.2792,25.3064,87579.8097
2005-01-13 15:00:00,46.5,46.5,46.46,46.46,63847.72918925432,25.2955,25.2955,25.2737,25.2737,63847.7292
2005-01-13 15:05:00,46.47,46.47,46.37,46.37,105649.9216961812,25.2792,25.2792,25.2248,25.2248,105649.9217
2005-01-13 15:10:00,46.37,46.44,46.36,46.36,62161.18539934948,25.2248,25.2629,25.2193,25.2193,62161.1854
2005-01-13 15:15:00,46.37,46.43,46.28,46.28,92518.97361763644,25.2248,25.2574,25.1758,25.1758,92518.9736
2005-01-13 15:20:00,46.28,46.28,46.14,46.22,102035.89928924228,25.1758,25.1758,25.0997,25.1432,102035.8993
2005-01-13 15:25:00,46.22,46.31,46.16,46.16,160101.1926273943,25.1432,25.1921,25.1105,25.1105,160101.1926
2005-01-13 15:30:00,46.16,46.19,46.05,46.19,121672.08770027709,25.1105,25.1269,25.0507,25.1269,121672.0877
2005-01-13 15:35:00,46.19,46.21,46.12,46.12,145645.10299963862,25.1269,25.1377,25.0888,25.0888,145645.103
2005-01-13 15:40:00,46.13,46.14,45.95,45.97,111432.35754728348,25.0942,25.0997,24.9963,25.0072,111432.3575
2005-01-13 15:45:00,45.97,46.03,45.96,45.98,157209.97470184317,25.0072,25.0398,25.0017,25.0126,157209.9747
2005-01-13 15:50:00,46.0,46.01,45.9,45.93,97337.67016022166,25.0235,25.0289,24.9691,24.9854,97337.6702
2005-01-13 15:55:00,45.91,46.07,45.91,46.07,148054.45127093123,24.9745,25.0616,24.9745,25.0616,148054.4513
2005-01-14 09:30:00,46.15,46.34,46.07,46.11,102879.17118419468,25.1051,25.2085,25.0616,25.0833,102879.1712
2005-01-14 09:35:00,46.13,46.15,45.94,46.11,76135.40537284665,25.0942,25.1051,24.9909,25.0833,76135.4054
2005-01-14 09:40:00,46.11,46.28,46.11,46.12,105288.5194554873,25.0833,25.1758,25.0833,25.0888,105288.5195
2005-01-14 09:45:00,46.12,46.24,46.0,46.22,77460.54692205759,25.0888,25.1541,25.0235,25.1432,77460.5469
2005-01-14 09:50:00,46.2,46.39,46.2,46.37,97699.07240091555,25.1323,25.2357,25.1323,25.2248,97699.0724
2005-01-14 09:55:00,46.39,46.46,46.34,46.46,76255.87278641129,25.2357,25.2737,25.2085,25.2737,76255.8728
2005-01-14 10:00:00,46.46,46.51,46.39,46.39,128177.32803276715,25.2737,25.3009,25.2357,25.2357,128177.328
2005-01-14 10:05:00,46.39,46.45,46.32,46.34,106975.06324539211,25.2357,25.2683,25.1976,25.2085,106975.0632
2005-01-14 10:10:00,46.34,46.39,46.25,46.39,120708.34839176004,25.2085,25.2357,25.1595,25.2357,120708.3484
2005-01-14 10:15:00,46.4,46.47,46.38,46.42,96735.33309239852,25.2411,25.2792,25.2302,25.252,96735.3331
2005-01-14 10:20:00,46.42,46.49,46.39,46.4,118780.86977472594,25.252,25.2901,25.2357,25.2411,118780.8698
2005-01-14 10:25:00,46.39,46.64,46.39,46.64,88543.54897000363,25.2357,25.3717,25.2357,25.3717,88543.549
2005-01-14 10:30:00,46.64,46.65,46.58,46.59,155643.89832550296,25.3717,25.3771,25.339,25.3445,155643.8983
2005-01-14 10:35:00,46.6,46.66,46.59,46.62,108300.20479460308,25.3499,25.3825,25.3445,25.3608,108300.2048
2005-01-14 10:40:00,46.62,46.65,46.59,46.59,53126.129382002175,25.3608,25.3771,25.3445,25.3445,53126.1294
2005-01-14 10:45:00,46.59,46.63,46.53,46.54,111432.35754728348,25.3445,25.3662,25.3118,25.3173,111432.3575
2005-01-14 10:50:00,46.54,46.58,46.53,46.55,48548.367666546204,25.3173,25.339,25.3118,25.3227,48548.3677
2005-01-14 10:55:00,46.54,46.64,46.49,46.5,28189.374774123604,25.3173,25.3717,25.2901,25.2955,28189.3748
2005-01-14 11:00:00,46.5,46.5,46.44,46.48,64209.13142994821,25.2955,25.2955,25.2629,25.2846,64209.1314
2005-01-14 11:05:00,46.48,46.52,46.48,46.5,45054.81267317191,25.2846,25.3064,25.2846,25.2955,45054.8127
2005-01-14 11:10:00,46.51,46.51,46.47,46.48,45416.214913865806,25.3009,25.3009,25.2792,25.2846,45416.2149
2005-01-14 11:15:00,46.47,46.51,46.44,46.49,28430.309601252862,25.2792,25.3009,25.2629,25.2901,28430.3096
2005-01-14 11:20:00,46.5,46.53,46.5,46.53,38910.97458137574,25.2955,25.3118,25.2955,25.3118,38910.9746
2005-01-14 11:25:00,46.52,46.52,46.45,46.5,29273.58149620528,25.3064,25.3064,25.2683,25.2955,29273.5815
2005-01-14 11:30:00,46.49,46.5,46.47,46.48,58065.293338152034,25.2901,25.2955,25.2792,25.2846,58065.2933
2005-01-14 11:35:00,46.48,46.48,46.4,46.41,42284.0621611854,25.2846,25.2846,25.2411,25.2465,42284.0622
2005-01-14 11:40:00,46.41,46.42,46.29,46.31,61197.44609083243,25.2465,25.252,25.1813,25.1921,61197.4461
2005-01-14 11:45:00,46.34,46.34,46.29,46.29,49512.10697506325,25.2085,25.2085,25.1813,25.1813,49512.107
2005-01-14 11:50:00,46.29,46.3,46.24,46.29,56137.814721117946,25.1813,25.1867,25.1541,25.1813,56137.8147
2005-01-14 11:55:00,46.29,46.33,46.27,46.29,49030.23732080473,25.1813,25.203,25.1704,25.1813,49030.2373
2005-01-14 12:00:00,46.31,46.36,46.29,46.36,51439.58559209734,25.1921,25.2193,25.1813,25.2193,51439.5856
2005-01-14 12:05:00,46.37,46.37,46.34,46.34,28671.244428382124,25.2248,25.2248,25.2085,25.2085,28671.2444
2005-01-14 12:10:00,46.34,46.35,46.31,46.33,26020.96132996025,25.2085,25.2139,25.1921,25.203,26020.9613
2005-01-14 12:15:00,46.34,46.36,46.29,46.36,23611.61305866764,25.2085,25.2193,25.1813,25.2193,23611.6131
2005-01-14 12:20:00,46.36,46.43,46.36,46.39,36019.7566558246,25.2193,25.2574,25.2193,25.2357,36019.7567
2005-01-14 12:25:00,46.4,46.46,46.39,46.46,38910.97458137574,25.2411,25.2737,25.2357,25.2737,38910.9746
2005-01-14 12:30:00,46.46,46.54,46.46,46.49,96614.86567883388,25.2737,25.3173,25.2737,25.2901,96614.8657
2005-01-14 12:35:00,46.49,46.57,46.49,46.56,20720.395133116494,25.2901,25.3336,25.2901,25.3281,20720.3951
2005-01-14 12:40:00,46.56,46.59,46.56,46.56,35537.88700156608,25.3281,25.3445,25.3281,25.3281,35537.887
2005-01-14 12:45:00,46.57,46.57,46.53,46.54,21202.264787375017,25.3336,25.3336,25.3118,25.3173,21202.2648
2005-01-14 12:50:00,46.54,46.54,46.47,46.49,31803.397181062526,25.3173,25.3173,25.2792,25.2901,31803.3972
2005-01-14 12:55:00,46.5,46.51,46.48,46.48,12528.6110107216,25.2955,25.3009,25.2846,25.2846,12528.611
2005-01-14 13:00:00,46.48,46.53,46.48,46.51,26743.765811348032,25.2846,25.3118,25.2846,25.3009,26743.7658
2005-01-14 13:05:00,46.51,46.54,46.51,46.52,21322.73220093965,25.3009,25.3173,25.3009,25.3064,21322.7322
2005-01-14 13:10:00,46.53,46.54,46.51,46.52,31201.06011323937,25.3118,25.3173,25.3009,25.3064,31201.0601
2005-01-14 13:15:00,46.52,46.52,46.38,46.47,34453.680279484404,25.3064,25.3064,25.2302,25.2792,34453.6803
2005-01-14 13:20:00,46.46,46.49,46.45,46.49,15660.763763402,25.2737,25.2901,25.2683,25.2901,15660.7638
2005-01-14 13:25:00,46.49,46.54,46.49,46.54,20961.32996024576,25.2901,25.3173,25.2901,25.3173,20961.33
2005-01-14 13:30:00,46.54,46.54,46.51,46.51,18913.383929647032,25.3173,25.3173,25.3009,25.3009,18913.3839
2005-01-14 13:35:00,46.51,46.52,46.5,46.51,11564.871702204557,25.3009,25.3064,25.2955,25.3009,11564.8717
2005-01-14 13:40:00,46.5,46.51,46.48,46.49,15540.29634983737,25.2955,25.3009,25.2846,25.2901,15540.2963
2005-01-14 13:45:00,46.49,46.5,46.49,46.49,13612.817732803278,25.2901,25.2955,25.2901,25.2901,13612.8177
2005-01-14 13:50:00,46.49,46.53,46.47,46.47,26984.70063847729,25.2901,25.3118,25.2792,25.2792,26984.7006
2005-01-14 13:55:00,46.48,46.49,46.47,46.49,14697.024454884957,25.2846,25.2901,25.2792,25.2901,14697.0245
2005-01-14 14:00:00,46.49,46.49,46.49,46.49,15058.426695578848,25.2901,25.2901,25.2901,25.2901,15058.4267
2005-01-14 14:05:00,46.49,46.54,46.49,46.5,24213.95012649079,25.2901,25.3173,25.2901,25.2955,24213.9501
2005-01-14 14:10:00,46.5,46.51,46.42,46.42,44934.34525960728,25.2955,25.3009,25.252,25.252,44934.3453
2005-01-14 14:15:00,46.43,46.46,46.41,46.44,39995.18130345742,25.2574,25.2737,25.2465,25.2629,39995.1813
2005-01-14 14:20:00,46.44,46.51,46.44,46.51,42524.99698831466,25.2629,25.3009,25.2629,25.3009,42524.997
2005-01-14 14:25:00,46.51,46.54,46.47,46.47,30598.723045416216,25.3009,25.3173,25.2792,25.2792,30598.723
2005-01-14 14:30:00,46.47,46.51,46.47,46.51,19395.25358390556,25.2792,25.3009,25.2792,25.3009,19395.2536
2005-01-14 14:35:00,46.51,46.54,46.5,46.52,18311.04686182388,25.3009,25.3173,25.2955,25.3064,18311.0469
2005-01-14 14:40:00,46.52,46.59,46.52,46.57,38308.63751355259,25.3064,25.3445,25.3064,25.3336,38308.6375
2005-01-14 14:45:00,46.57,46.58,46.51,46.55,24334.417540055416,25.3336,25.339,25.3009,25.3227,24334.4175
2005-01-14 14:50:00,46.56,46.59,46.56,46.58,21925.069268762803,25.3281,25.3445,25.3281,25.339,21925.0693
2005-01-14 14:55:00,46.61,46.67,46.59,46.66,69871.09986748586,25.3553,25.388,25.3445,25.3825,69871.0999
2005-01-14 15:00:00,46.67,46.7,46.6,46.61,69027.82797253344,25.388,25.4043,25.3499,25.3553,69027.828
2005-01-14 15:05:00,46.61,46.62,46.54,46.55,40477.05095771594,25.3553,25.3608,25.3173,25.3227,40477.051
2005-01-14 15:10:00,46.55,46.57,46.53,46.54,49271.17214793399,25.3227,25.3336,25.3118,25.3173,49271.1721
2005-01-14 15:15:00,46.55,46.57,46.53,46.55,110709.55306589568,25.3227,25.3336,25.3118,25.3227,110709.5531
2005-01-14 15:20:00,46.56,46.6,46.54,46.55,46379.95422238285,25.3281,25.3499,25.3173,25.3227,46379.9542
2005-01-14 15:25:00,46.55,46.65,46.51,46.55,35537.88700156608,25.3227,25.3771,25.3009,25.3227,35537.887
2005-01-14 15:30:00,46.57,46.6,46.56,46.59,51560.053005661975,25.3336,25.3499,25.3281,25.3445,51560.053
2005-01-14 15:35:00,46.59,46.59,46.55,46.56,55896.87989398869,25.3445,25.3445,25.3227,25.3281,55896.8799
2005-01-14 15:40:00,46.55,46.63,46.55,46.61,96735.33309239852,25.3227,25.3662,25.3227,25.3553,96735.3331
2005-01-14 15:45:00,46.62,46.62,46.58,46.62,94566.91964823515,25.3608,25.3608,25.339,25.3608,94566.9196
2005-01-14 15:50:00,46.62,46.64,46.61,46.63,87820.74448861583,25.3608,25.3717,25.3553,25.3662,87820.7445
2005-01-14 15:55:00,46.63,46.64,46.58,46.58,70714.37176243827,25.3662,25.3717,25.339,25.339,70714.3718
2005-01-18 09:30:00,46.07,46.2,46.05,46.13,226117.335260812,25.0616,25.1323,25.0507,25.0942,226117.3353
2005-01-18 09:35:00,46.11,46.26,46.11,46.25,82158.7760510782,25.0833,25.1649,25.0833,25.1595,82158.7761
2005-01-18 09:40:00,46.25,46.3,46.2,46.24,115769.18443561018,25.1595,25.1867,25.1323,25.1541,115769.1844
2005-01-18 09:45:00,46.24,46.3,46.2,46.28,49632.57438862788,25.1541,25.1867,25.1323,25.1758,49632.5744
2005-01-18 09:50:00,46.28,46.38,46.24,46.25,69268.7627996627,25.1758,25.2302,25.1541,25.1595,69268.7628
2005-01-18 09:55:00,46.26,46.32,46.24,46.32,58788.09781953982,25.1649,25.1976,25.1541,25.1976,58788.0978
2005-01-18 10:00:00,46.3,46.39,46.3,46.35,101554.02963498374,25.1867,25.2357,25.1867,25.2139,101554.0296
2005-01-18 10:05:00,46.35,46.41,46.34,46.39,44934.34525960728,25.2139,25.2465,25.2085,25.2357,44934.3453
2005-01-18 10:10:00,46.38,46.42,46.38,46.41,44934.34525960728,25.2302,25.252,25.2302,25.2465,44934.3453
2005-01-18 10:15:00,46.44,46.44,46.35,46.38,83122.51535959524,25.2629,25.2629,25.2139,25.2302,83122.5154
2005-01-18 10:20:00,46.35,46.46,46.32,46.46,47464.16094446453,25.2139,25.2737,25.1976,25.2737,47464.1609
2005-01-18 10:25:00,46.46,46.51,46.45,46.49,126490.78424286233,25.2737,25.3009,25.2683,25.2901,126490.7842
2005-01-18 10:30:00,46.49,46.64,46.49,46.53,79628.96036622094,25.2901,25.3717,25.2901,25.3118,79628.9604
2005-01-18 10:35:00,46.54,46.6,46.54,46.54,114925.91254065777,25.3173,25.3499,25.3173,25.3173,114925.9125
2005-01-18 10:40:00,46.54,46.75,46.53,46.7,72039.5133116492,25.3173,25.4315,25.3118,25.4043,72039.5133
2005-01-18 10:45:00,46.69,46.7,46.63,46.64,34574.14769304903,25.3989,25.4043,25.3662,25.3717,34574.1477
2005-01-18 10:50:00,46.66,46.7,46.62,46.66,81074.56932899651,25.3825,25.4043,25.3608,25.3825,81074.5693
2005-01-18 10:55:00,46.68,46.68,46.6,46.63,22045.536682327434,25.3934,25.3934,25.3499,25.3662,22045.5367
2005-01-18 11:00:00,46.64,46.7,46.61,46.61,45898.08456812433,25.3717,25.4043,25.3553,25.3553,45898.0846
2005-01-18 11:05:00,46.62,46.64,46.55,46.56,23852.547885796896,25.3608,25.3717,25.3227,25.3281,23852.5479
2005-01-18 11:10:00,46.59,46.61,46.56,46.56,44572.943018913385,25.3445,25.3553,25.3281,25.3281,44572.943
2005-01-18 11:15:00,46.58,46.59,46.53,46.53,42645.4644018793,25.339,25.3445,25.3118,25.3118,42645.4644
2005-01-18 11:20:00,46.53,46.59,46.5,46.54,31682.92976749789,25.3118,25.3445,25.2955,25.3173,31682.9298
2005-01-18 11:25:00,46.54,46.56,46.5,46.54,24816.28719431394,25.3173,25.3281,25.2955,25.3173,24816.2872
2005-01-18 11:30:00,46.54,46.66,46.54,46.65,73003.25262016625,25.3173,25.3825,25.3173,25.3771,73003.2526
2005-01-18 11:35:00,46.65,46.77,46.62,46.76,67100.34935549935,25.3771,25.4424,25.3608,25.4369,67100.3494
2005-01-18 11:40:00,46.74,46.75,46.68,46.68,56981.08661607036,25.4261,25.4315,25.3934,25.3934,56981.0866
2005-01-18 11:45:00,46.68,46.69,46.64,46.65,45175.280086736544,25.3934,25.3989,25.3717,25.3771,45175.2801
2005-01-18 11:50:00,46.65,46.71,46.65,46.66,39392.84423563426,25.3771,25.4097,25.3771,25.3825,39392.8442
2005-01-18 11:55:00,46.65,46.66,46.64,46.65,33369.47355740273,25.3771,25.3825,25.3717,25.3771,33369.4736
2005-01-18 12:00:00,46.64,46.64,46.6,46.6,43970.60595109024,25.3717,25.3717,25.3499,25.3499,43970.606
2005-01-18 12:05:00,46.6,46.61,46.58,46.59,35537.88700156608,25.3499,25.3553,25.339,25.3445,35537.887
2005-01-18 12:10:00,46.59,46.68,46.59,46.65,44572.943018913385,25.3445,25.3934,25.3445,25.3771,44572.943
2005-01-18 12:15:00,46.65,46.65,46.61,46.61,19756.65582459945,25.3771,25.3771,25.3553,25.3553,19756.6558
2005-01-18 12:20:00,46.62,46.64,46.61,46.64,18431.51427538851,25.3608,25.3717,25.3553,25.3717,18431.5143
2005-01-18 12:25:00,46.64,46.67,46.63,46.63,45536.68232743043,25.3717,25.388,25.3662,25.3662,45536.6823
2005-01-18 12:30:00,46.63,46.64,46.59,46.62,26864.233224912663,25.3662,25.3717,25.3445,25.3608,26864.2332
2005-01-18 12:35:00,46.63,46.67,46.62,46.66,20479.46030598723,25.3662,25.388,25.3608,25.3825,20479.4603
2005-01-18 12:40:00,46.63,46.66,46.6,46.64,17226.840139742202,25.3662,25.3825,25.3499,25.3717,17226.8401
2005-01-18 12:45:00,46.64,46.68,46.64,46.64,19395.25358390556,25.3717,25.3934,25.3717,25.3717,19395.2536
2005-01-18 12:50:00,46.64,46.67,46.64,46.67,9637.393085170464,25.3717,25.388,25.3717,25.388,9637.3931
2005-01-18 12:55:00,46.67,46.67,46.64,46.65,10601.132393687509,25.388,25.388,25.3717,25.3771,10601.1324
2005-01-18 13:00:00,46.66,46.66,46.63,46.64,12408.14359715697,25.3825,25.3825,25.3662,25.3717,12408.1436
2005-01-18 13:05:00,46.64,46.65,46.62,46.64,26864.233224912663,25.3717,25.3771,25.3608,25.3717,26864.2332
2005-01-18 13:10:00,46.64,46.64,46.57,46.59,17949.644621129984,25.3717,25.3717,25.3336,25.3445,17949.6446
2005-01-18 13:15:00,46.59,46.64,46.58,46.63,15058.426695578848,25.3445,25.3717,25.339,25.3662,15058.4267
2005-01-18 13:20:00,46.63,46.64,46.61,46.62,13130.948078544756,25.3662,25.3717,25.3553,25.3608,13130.9481
2005-01-18 13:25:00,46.61,46.63,46.61,46.63,16624.503071919047,25.3553,25.3662,25.3553,25.3662,16624.5031
2005-01-18 13:30:00,46.63,46.67,46.61,46.62,17467.774966871464,25.3662,25.388,25.3553,25.3608,17467.775
2005-01-18 13:35:00,46.62,46.67,46.62,46.66,19033.851343211663,25.3608,25.388,25.3608,25.3825,19033.8513
2005-01-18 13:40:00,46.67,46.68,46.65,46.68,48307.43283941694,25.388,25.3934,25.3771,25.3934,48307.4328
2005-01-18 13:45:00,46.68,46.75,46.68,46.73,40597.518371280574,25.3934,25.4315,25.3934,25.4206,40597.5184
2005-01-18 13:50:00,46.73,46.77,46.72,46.75,53728.466449825326,25.4206,25.4424,25.4152,25.4315,53728.4664
2005-01-18 13:55:00,46.73,46.76,46.7,46.72,15660.763763402,25.4206,25.4369,25.4043,25.4152,15660.7638
2005-01-18 14:00:00,46.72,46.73,46.71,46.72,17588.242380436095,25.4152,25.4206,25.4097,25.4152,17588.2424
2005-01-18 14:05:00,46.72,46.76,46.7,46.74,42765.93181544392,25.4152,25.4369,25.4043,25.4261,42765.9318
2005-01-18 14:10:00,46.74,46.81,46.74,46.79,40115.64871702205,25.4261,25.4641,25.4261,25.4533,40115.6487
2005-01-18 14:15:00,46.79,46.81,46.78,46.78,36260.691482953865,25.4533,25.4641,25.4478,25.4478,36260.6915
2005-01-18 14:20:00,46.78,46.8,46.77,46.78,24936.75460787857,25.4478,25.4587,25.4424,25.4478,24936.7546
2005-01-18 14:25:00,46.79,46.86,46.76,46.83,35417.41958800145,25.4533,25.4913,25.4369,25.475,35417.4196
2005-01-18 14:30:00,46.84,46.86,46.8,46.83,30357.78821828696,25.4805,25.4913,25.4587,25.475,30357.7882
2005-01-18 14:35:00,46.83,46.83,46.78,46.79,22286.471509456693,25.475,25.475,25.4478,25.4533,22286.4715
2005-01-18 14:40:00,46.79,46.8,46.73,46.74,39513.3116491989,25.4533,25.4587,25.4206,25.4261,39513.3116
2005-01-18 14:45:00,46.74,46.79,46.73,46.78,29032.646669076017,25.4261,25.4533,25.4206,25.4478,29032.6467
2005-01-18 14:50:00,46.78,46.78,46.75,46.75,24575.35236718468,25.4478,25.4478,25.4315,25.4315,24575.3524
2005-01-18 14:55:00,46.75,46.76,46.74,46.76,39754.24647632816,25.4315,25.4369,25.4261,25.4369,39754.2465
2005-01-18 15:00:00,46.76,46.76,46.7,46.72,52041.9226599205,25.4369,25.4369,25.4043,25.4152,52041.9227
2005-01-18 15:05:00,46.72,46.72,46.68,46.69,99626.55101794963,25.4152,25.4152,25.3934,25.3989,99626.551
2005-01-18 15:10:00,46.69,46.73,46.69,46.69,36140.22406938923,25.3989,25.4206,25.3989,25.3989,36140.2241
2005-01-18 15:15:00,46.69,46.7,46.67,46.68,48909.769907240094,25.3989,25.4043,25.388,25.3934,48909.7699
2005-01-18 15:20:00,46.68,46.73,46.68,46.72,103963.37790627636,25.3934,25.4206,25.3934,25.4152,103963.3779
2005-01-18 15:25:00,46.71,46.8,46.71,46.78,79990.36260691484,25.4097,25.4587,25.4097,25.4478,79990.3626
2005-01-18 15:30:00,46.77,46.8,46.77,46.8,40717.9857848452,25.4424,25.4587,25.4424,25.4587,40717.9858
2005-01-18 15:35:00,46.79,46.81,46.77,46.78,60715.57643657392,25.4533,25.4641,25.4424,25.4478,60715.5764
2005-01-18 15:40:00,46.78,46.82,46.76,46.8,73846.52451511867,25.4478,25.4696,25.4369,25.4587,73846.5245
2005-01-18 15:45:00,46.82,46.88,46.78,46.83,73966.9919286833,25.4696,25.5022,25.4478,25.475,73966.9919
2005-01-18 15:50:00,46.83,46.9,46.83,46.88,75774.00313215276,25.475,25.5131,25.475,25.5022,75774.0031
2005-01-18 15:55:00,46.88,46.88,46.83,46.83,93603.18033971812,25.5022,25.5022,25.475,25.475,93603.1803
2005-01-19 09:30:00,46.65,46.71,46.48,46.62,97819.5398144802,25.3771,25.4097,25.2846,25.3608,97819.5398
2005-01-19 09:35:00,46.61,46.69,46.61,46.69,18792.9165160824,25.3553,25.3989,25.3553,25.3989,18792.9165
2005-01-19 09:40:00,46.68,46.76,46.67,46.67,59510.902300927606,25.3934,25.4369,25.388,25.388,59510.9023
2005-01-19 09:45:00,46.68,46.68,46.61,46.64,41561.25767979762,25.3934,25.3934,25.3553,25.3717,41561.2577
2005-01-19 09:50:00,46.64,46.68,46.6,46.62,57944.82592458741,25.3717,25.3934,25.3499,25.3608,57944.8259
2005-01-19 09:55:00,46.61,46.7,46.57,46.69,55174.0754126009,25.3553,25.4043,25.3336,25.3989,55174.0754
2005-01-19 10:00:00,46.7,46.71,46.63,46.69,51078.18335140345,25.4043,25.4097,25.3662,25.3989,51078.1834
2005-01-19 10:05:00,46.69,46.7,46.58,46.61,55896.87989398869,25.3989,25.4043,25.339,25.3553,55896.8799
2005-01-19 10:10:00,46.61,46.68,46.5,46.56,72882.78520660162,25.3553,25.3934,25.2955,25.3281,72882.7852
2005-01-19 10:15:00,46.56,46.57,46.42,46.44,58788.09781953982,25.3281,25.3336,25.252,25.2629,58788.0978
2005-01-19 10:20:00,46.44,46.48,46.43,46.47,38429.104927117216,25.2629,25.2846,25.2574,25.2792,38429.1049
2005-01-19 10:25:00,46.47,46.49,46.38,46.43,65534.27297915914,25.2792,25.2901,25.2302,25.2574,65534.273
2005-01-19 10:30:00,46.45,46.48,46.33,46.33,54692.20575834237,25.2683,25.2846,25.203,25.203,54692.2058
2005-01-19 10:35:00,46.33,46.33,46.28,46.29,67100.34935549935,25.203,25.203,25.1758,25.1813,67100.3494
2005-01-19 10:40:00,46.29,46.38,46.29,46.38,71678.11107095532,25.1813,25.2302,25.1813,25.2302,71678.1111
2005-01-19 10:45:00,46.38,46.38,46.32,46.33,44572.943018913385,25.2302,25.2302,25.1976,25.203,44572.943
2005-01-19 10:50:00,46.32,46.32,46.24,46.24,70112.03469461511,25.1976,25.1976,25.1541,25.1541,70112.0347
2005-01-19 10:55:00,46.23,46.32,46.22,46.32,48789.30249367547,25.1486,25.1976,25.1432,25.1976,48789.3025
2005-01-19 11:00:00,46.34,46.39,46.33,46.37,30839.65787254548,25.2085,25.2357,25.203,25.2248,30839.6579
2005-01-19 11:05:00,46.39,46.44,46.39,46.44,38670.03975424648,25.2357,25.2629,25.2357,25.2629,38670.0398
2005-01-19 11:10:00,46.43,46.44,46.29,46.3,53607.9990362607,25.2574,25.2629,25.1813,25.1867,53607.999
2005-01-19 11:15:00,46.31,46.34,46.29,46.34,29755.451150463803,25.1921,25.2085,25.1813,25.2085,29755.4512
2005-01-19 11:20:00,46.35,46.42,46.33,46.42,37585.8330321648,25.2139,25.252,25.203,25.252,37585.833
2005-01-19 11:25:00,46.44,46.46,46.44,46.44,46259.48680881822,25.2629,25.2737,25.2629,25.2629,46259.4868
2005-01-19 11:30:00,46.42,46.49,46.42,46.46,55053.60799903626,25.252,25.2901,25.252,25.2737,55053.608
2005-01-19 11:35:00,46.46,46.48,46.42,46.42,38670.03975424648,25.2737,25.2846,25.252,25.252,38670.0398
2005-01-19 11:40:00,46.43,46.44,46.41,46.42,12408.14359715697,25.2574,25.2629,25.2465,25.252,12408.1436
2005-01-19 11:45:00,46.42,46.42,46.32,46.34,39633.779062763526,25.252,25.252,25.1976,25.2085,39633.7791
2005-01-19 11:50:00,46.34,46.35,46.3,46.32,44091.07336465487,25.2085,25.2139,25.1867,25.1976,44091.0734
2005-01-19 11:55:00,46.31,46.36,46.31,46.35,19877.12323816408,25.1921,25.2193,25.1921,25.2139,19877.1232
2005-01-19 12:00:00,46.36,46.39,46.34,46.34,34935.54993374293,25.2193,25.2357,25.2085,25.2085,34935.5499
2005-01-19 12:05:00,46.34,46.35,46.21,46.27,67582.21900975787,25.2085,25.2139,25.1377,25.1704,67582.219
2005-01-19 12:10:00,46.28,46.35,46.28,46.33,34815.08252017829,25.1758,25.2139,25.1758,25.203,34815.0825
2005-01-19 12:15:00,46.33,46.37,46.31,46.35,29634.98373689917,25.203,25.2248,25.1921,25.2139,29634.9837
2005-01-19 12:20:00,46.34,46.39,46.34,46.38,35658.354415130714,25.2085,25.2357,25.2085,25.2302,35658.3544
2005-01-19 12:25:00,46.38,46.41,46.34,46.41,14576.557041320324,25.2302,25.2465,25.2085,25.2465,14576.557
2005-01-19 12:30:00,46.4,46.44,46.39,46.44,26623.2983977834,25.2411,25.2629,25.2357,25.2629,26623.2984
2005-01-19 12:35:00,46.44,46.48,46.44,46.47,28309.842187688235,25.2629,25.2846,25.2629,25.2792,28309.8422
2005-01-19 12:40:00,46.46,46.46,46.4,46.42,19756.65582459945,25.2737,25.2737,25.2411,25.252,19756.6558
2005-01-19 12:45:00,46.42,46.51,46.42,46.48,48548.367666546204,25.252,25.3009,25.252,25.2846,48548.3677
2005-01-19 12:50:00,46.49,46.53,46.48,46.49,35537.88700156608,25.2901,25.3118,25.2846,25.2901,35537.887
2005-01-19 12:55:00,46.5,46.54,46.49,46.54,42284.0621611854,25.2955,25.3173,25.2901,25.3173,42284.0622
2005-01-19 13:00:00,46.53,46.53,46.45,46.48,23129.74340440911,25.3118,25.3118,25.2683,25.2846,23129.7434
2005-01-19 13:05:00,46.48,46.48,46.42,46.44,36140.22406938923,25.2846,25.2846,25.252,25.2629,36140.2241
2005-01-19 13:10:00,46.43,46.44,46.43,46.44,17467.774966871464,25.2574,25.2629,25.2574,25.2629,17467.775
2005-01-19 13:15:00,46.44,46.45,46.43,46.43,38188.170099987954,25.2629,25.2683,25.2574,25.2574,38188.1701
2005-01-19 13:20:00,46.43,46.51,46.42,46.44,39513.3116491989,25.2574,25.3009,25.252,25.2629,39513.3116
2005-01-19 13:25:00,46.44,46.44,46.4,46.4,21563.66702806891,25.2629,25.2629,25.2411,25.2411,21563.667
2005-01-19 13:30:00,46.4,46.41,46.37,46.37,39995.18130345742,25.2411,25.2465,25.2248,25.2248,39995.1813
2005-01-19 13:35:00,46.37,46.38,46.34,46.34,22527.406336585955,25.2248,25.2302,25.2085,25.2085,22527.4063
2005-01-19 13:40:00,46.34,46.34,46.31,46.33,32044.33200819179,25.2085,25.2085,25.1921,25.203,32044.332
2005-01-19 13:45:00,46.34,46.37,46.33,46.37,23973.015299361527,25.2085,25.2248,25.203,25.2248,23973.0153
2005-01-19 13:50:00,46.35,46.39,46.34,46.34,29634.98373689917,25.2139,25.2357,25.2085,25.2085,29634.9837
2005-01-19 13:55:00,46.34,46.34,46.33,46.33,17106.37272617757,25.2085,25.2085,25.203,25.203,17106.3727
2005-01-19 14:00:00,46.33,46.35,46.32,46.32,69268.7627996627,25.203,25.2139,25.1976,25.1976,69268.7628
2005-01-19 14:05:00,46.33,46.33,46.22,46.26,51800.98783279124,25.203,25.203,25.1432,25.1649,51800.9878
2005-01-19 14:10:00,46.26,46.34,46.26,46.34,48307.43283941694,25.1649,25.2085,25.1649,25.2085,48307.4328
2005-01-19 14:15:00,46.32,46.38,46.29,46.36,46500.42163594748,25.1976,25.2302,25.1813,25.2193,46500.4216
2005-01-19 14:20:00,46.37,46.41,46.31,46.4,55415.01023973016,25.2248,25.2465,25.1921,25.2411,55415.0102
2005-01-19 14:25:00,46.39,46.39,46.3,46.32,41199.855439103725,25.2357,25.2357,25.1867,25.1976,41199.8554
2005-01-19 14:30:00,46.31,46.38,46.3,46.38,54812.67317190701,25.1921,25.2302,25.1867,25.2302,54812.6732
2005-01-19 14:35:00,46.38,46.44,46.37,46.43,29032.646669076017,25.2302,25.2629,25.2248,25.2574,29032.6467
2005-01-19 14:40:00,46.43,46.44,46.4,46.41,42524.99698831466,25.2574,25.2629,25.2411,25.2465,42524.997
2005-01-19 14:45:00,46.42,46.43,46.35,46.35,26261.89615708951,25.252,25.2574,25.2139,25.2139,26261.8962
2005-01-19 14:50:00,46.35,46.35,46.33,46.34,43127.33405613782,25.2139,25.2139,25.203,25.2085,43127.3341
2005-01-19 14:55:00,46.34,46.35,46.31,46.32,72039.5133116492,25.2085,25.2139,25.1921,25.1976,72039.5133
2005-01-19 15:00:00,46.32,46.33,46.3,46.33,42163.59474762077,25.1976,25.203,25.1867,25.203,42163.5947
2005-01-19 15:05:00,46.33,46.34,46.26,46.26,46139.01939525359,25.203,25.2085,25.1649,25.1649,46139.0194
2005-01-19 15:10:00,46.27,46.3,46.25,46.28,69148.29538609806,25.1704,25.1867,25.1595,25.1758,69148.2954
2005-01-19 15:15:00,46.27,46.29,46.25,46.29,37826.76785929407,25.1704,25.1813,25.1595,25.1813,37826.7679
2005-01-19 15:20:00,46.29,46.29,46.16,46.17,87459.34224792194,25.1813,25.1813,25.1105,25.116,87459.3422
2005-01-19 15:25:00,46.17,46.18,46.1,46.11,85772.79845801712,25.116,25.1214,25.0779,25.0833,85772.7985
2005-01-19 15:30:00,46.11,46.21,46.11,46.2,72159.98072521384,25.0833,25.1377,25.0833,25.1323,72159.9807
2005-01-19 15:35:00,46.2,46.24,46.18,46.19,58547.16299241056,25.1323,25.1541,25.1214,25.1269,58547.163
2005-01-19 15:40:00,46.18,46.2,46.14,46.18,86254.66811227564,25.1214,25.1323,25.0997,25.1214,86254.6681
2005-01-19 15:45:00,46.19,46.21,46.01,46.01,102156.3667028069,25.1269,25.1377,25.0289,25.0289,102156.3667
2005-01-19 15:50:00,46.01,46.03,45.95,46.0,128538.73027346104,25.0289,25.0398,24.9963,25.0235,128538.7303
2005-01-19 15:55:00,46.0,46.0,45.93,45.98,148174.91868449585,25.0235,25.0235,24.9854,25.0126,148174.9187
2005-01-20 09:30:00,45.67,45.87,45.67,45.85,85652.33104445248,24.844,24.9528,24.844,24.9419,85652.331
2005-01-20 09:35:00,45.85,45.96,45.85,45.91,59751.83712805687,24.9419,25.0017,24.9419,24.9745,59751.8371
2005-01-20 09:40:00,45.91,45.92,45.71,45.75,68184.55607758102,24.9745,24.98,24.8657,24.8875,68184.5561
2005-01-20 09:45:00,45.76,45.91,45.66,45.74,78183.35140344537,24.8929,24.9745,24.8385,24.8821,78183.3514
2005-01-20 09:50:00,45.74,45.84,45.74,45.78,56137.814721117946,24.8821,24.9365,24.8821,24.9038,56137.8147
2005-01-20 09:55:00,45.76,45.78,45.67,45.69,117214.79339838577,24.8929,24.9038,24.844,24.8549,117214.7934
2005-01-20 10:00:00,45.68,45.77,45.68,45.71,166485.96554631973,24.8494,24.8984,24.8494,24.8657,166485.9655
2005-01-20 10:05:00,45.71,45.81,45.69,45.8,124563.30562582824,24.8657,24.9201,24.8549,24.9147,124563.3056
2005-01-20 10:10:00,45.78,45.87,45.78,45.84,75533.0683050235,24.9038,24.9528,24.9038,24.9365,75533.0683
2005-01-20 10:15:00,45.85,45.89,45.8,45.84,61076.978677267805,24.9419,24.9637,24.9147,24.9365,61076.9787
2005-01-20 10:20:00,45.84,45.89,45.79,45.79,64088.66401638358,24.9365,24.9637,24.9093,24.9093,64088.664
2005-01-20 10:25:00,45.8,45.81,45.66,45.71,86375.13552584028,24.9147,24.9201,24.8385,24.8657,86375.1355
2005-01-20 10:30:00,45.71,45.74,45.58,45.58,88664.01638356825,24.8657,24.8821,24.795,24.795,88664.0164
2005-01-20 10:35:00,45.57,45.66,45.57,45.66,107336.46548608605,24.7896,24.8385,24.7896,24.8385,107336.4655
2005-01-20 10:40:00,45.66,45.69,45.61,45.66,114323.5754728346,24.8385,24.8549,24.8113,24.8385,114323.5755
2005-01-20 10:45:00,45.66,45.67,45.61,45.62,104324.78014697024,24.8385,24.844,24.8113,24.8168,104324.7801
2005-01-20 10:50:00,45.66,45.69,45.64,45.67,72400.9155523431,24.8385,24.8549,24.8277,24.844,72400.9156
2005-01-20 10:55:00,45.67,45.69,45.62,45.62,30960.12528611011,24.844,24.8549,24.8168,24.8168,30960.1253
2005-01-20 11:00:00,45.62,45.69,45.57,45.59,78785.68847126853,24.8168,24.8549,24.7896,24.8005,78785.6885
2005-01-20 11:05:00,45.57,45.67,45.57,45.66,73605.58968798941,24.7896,24.844,24.7896,24.8385,73605.5897
2005-01-20 11:10:00,45.66,45.67,45.65,45.67,29394.04890976991,24.8385,24.844,24.8331,24.844,29394.0489
2005-01-20 11:15:00,45.67,45.68,45.66,45.66,27225.63546560656,24.844,24.8494,24.8385,24.8385,27225.6355
2005-01-20 11:20:00,45.66,45.67,45.6,45.63,20720.395133116494,24.8385,24.844,24.8059,24.8222,20720.3951
2005-01-20 11:25:00,45.63,45.64,45.61,45.62,34574.14769304903,24.8222,24.8277,24.8113,24.8168,34574.1477
2005-01-20 11:30:00,45.63,45.66,45.6,45.66,34333.21286591977,24.8222,24.8385,24.8059,24.8385,34333.2129
2005-01-20 11:35:00,45.66,45.66,45.6,45.61,40477.05095771594,24.8385,24.8385,24.8059,24.8113,40477.051
2005-01-20 11:40:00,45.61,45.65,45.6,45.65,34574.14769304903,24.8113,24.8331,24.8059,24.8331,34574.1477
2005-01-20 11:45:00,45.63,45.71,45.61,45.66,86736.53776653417,24.8222,24.8657,24.8113,24.8385,86736.5378
2005-01-20 11:50:00,45.66,45.69,45.66,45.66,43127.33405613782,24.8385,24.8549,24.8385,24.8385,43127.3341
2005-01-20 11:55:00,45.66,45.67,45.61,45.65,35778.82182869534,24.8385,24.844,24.8113,24.8331,35778.8218
2005-01-20 12:00:00,45.66,45.67,45.56,45.61,87700.27707505121,24.8385,24.844,24.7841,24.8113,87700.2771
2005-01-20 12:05:00,45.61,45.66,45.57,45.57,39995.18130345742,24.8113,24.8385,24.7896,24.7896,39995.1813
2005-01-20 12:10:00,45.58,45.61,45.56,45.56,25057.2220214432,24.795,24.8113,24.7841,24.7841,25057.222
2005-01-20 12:15:00,45.56,45.58,45.56,45.58,27948.439946994346,24.7841,24.795,24.7841,24.795,27948.4399
2005-01-20 12:20:00,45.57,45.58,45.49,45.51,36140.22406938923,24.7896,24.795,24.7461,24.7569,36140.2241
2005-01-20 12:25:00,45.51,45.52,45.46,45.51,38188.170099987954,24.7569,24.7624,24.7297,24.7569,38188.1701
2005-01-20 12:30:00,45.51,45.55,45.51,45.54,27948.439946994346,24.7569,24.7787,24.7569,24.7733,27948.4399
2005-01-20 12:35:00,45.53,45.53,45.45,45.46,53126.129382002175,24.7678,24.7678,24.7243,24.7297,53126.1294
2005-01-20 12:40:00,45.45,45.47,45.45,45.46,32887.603903144205,24.7243,24.7352,24.7243,24.7297,32887.6039
2005-01-20 12:45:00,45.46,45.48,45.45,45.46,39151.909408505,24.7297,24.7406,24.7243,24.7297,39151.9094
2005-01-20 12:50:00,45.46,45.5,45.43,45.45,39633.779062763526,24.7297,24.7515,24.7134,24.7243,39633.7791
2005-01-20 12:55:00,45.44,45.46,45.4,45.4,40477.05095771594,24.7189,24.7297,24.6971,24.6971,40477.051
2005-01-20 13:00:00,45.41,45.41,45.36,45.37,78665.2210577039,24.7025,24.7025,24.6753,24.6808,78665.2211
2005-01-20 13:05:00,45.36,45.37,45.34,45.36,59631.36971449223,24.6753,24.6808,24.6645,24.6753,59631.3697
2005-01-20 13:10:00,45.34,45.36,45.27,45.33,80592.69967473799,24.6645,24.6753,24.6264,24.659,80592.6997
2005-01-20 13:15:00,45.32,45.32,45.12,45.17,156607.63763402,24.6536,24.6536,24.5448,24.572,156607.6376
2005-01-20 13:20:00,45.17,45.25,45.17,45.24,83965.78725454766,24.572,24.6155,24.572,24.6101,83965.7873
2005-01-20 13:25:00,45.24,45.4,45.22,45.36,57101.55402963499,24.6101,24.6971,24.5992,24.6753,57101.554
2005-01-20 13:30:00,45.36,45.36,45.3,45.32,23491.145645103003,24.6753,24.6753,24.6427,24.6536,23491.1456
2005-01-20 13:35:00,45.32,45.4,45.27,45.36,21202.264787375017,24.6536,24.6971,24.6264,24.6753,21202.2648
2005-01-20 13:40:00,45.36,45.37,45.3,45.3,40115.64871702205,24.6753,24.6808,24.6427,24.6427,40115.6487
2005-01-20 13:45:00,45.28,45.33,45.28,45.33,15419.82893627274,24.6318,24.659,24.6318,24.659,15419.8289
2005-01-20 13:50:00,45.33,45.39,45.33,45.38,28309.842187688235,24.659,24.6917,24.659,24.6862,28309.8422
2005-01-20 13:55:00,45.38,45.41,45.38,45.41,30960.12528611011,24.6862,24.7025,24.6862,24.7025,30960.1253
2005-01-20 14:00:00,45.41,45.43,45.36,45.39,75533.0683050235,24.7025,24.7134,24.6753,24.6917,75533.0683
2005-01-20 14:05:00,45.39,45.4,45.36,45.36,46861.82387664137,24.6917,24.6971,24.6753,24.6753,46861.8239
2005-01-20 14:10:00,45.37,45.45,45.37,45.44,93362.24551258884,24.6808,24.7243,24.6808,24.7189,93362.2455
2005-01-20 14:15:00,45.44,45.56,45.43,45.46,97337.67016022166,24.7189,24.7841,24.7134,24.7297,97337.6702
2005-01-20 14:20:00,45.45,45.5,45.43,45.45,44813.87784604265,24.7243,24.7515,24.7134,24.7243,44813.8778
2005-01-20 14:25:00,45.45,45.45,45.36,45.4,33610.40838453199,24.7243,24.7243,24.6753,24.6971,33610.4084
2005-01-20 14:30:00,45.43,45.43,45.4,45.42,36742.56113721239,24.7134,24.7134,24.6971,24.708,36742.5611
2005-01-20 14:35:00,45.42,45.44,45.36,45.4,37585.8330321648,24.708,24.7189,24.6753,24.6971,37585.833
2005-01-20 14:40:00,45.4,45.45,45.4,45.44,33249.006143838094,24.6971,24.7243,24.6971,24.7189,33249.0061
2005-01-20 14:45:00,45.44,45.47,45.39,45.43,55535.47765329479,24.7189,24.7352,24.6917,24.7134,55535.4777
2005-01-20 14:50:00,45.44,45.49,45.42,45.46,60715.57643657392,24.7189,24.7461,24.708,24.7297,60715.5764
2005-01-20 14:55:00,45.47,45.51,45.41,45.47,52885.19455487291,24.7352,24.7569,24.7025,24.7352,52885.1946
2005-01-20 15:00:00,45.47,45.52,45.43,45.5,77821.94916275148,24.7352,24.7624,24.7134,24.7515,77821.9492
2005-01-20 15:05:00,45.49,45.54,45.48,45.54,64329.59884351284,24.7461,24.7733,24.7406,24.7733,64329.5988
2005-01-20 15:10:00,45.54,45.64,45.54,45.61,71798.57848451994,24.7733,24.8277,24.7733,24.8113,71798.5785
2005-01-20 15:15:00,45.61,45.65,45.6,45.61,67582.21900975787,24.8113,24.8331,24.8059,24.8113,67582.219
2005-01-20 15:20:00,45.61,45.68,45.61,45.65,76496.80761354054,24.8113,24.8494,24.8113,24.8331,76496.8076
2005-01-20 15:25:00,45.64,45.64,45.51,45.51,69268.7627996627,24.8277,24.8277,24.7569,24.7569,69268.7628
2005-01-20 15:30:00,45.51,45.6,45.46,45.49,91073.36465486088,24.7569,24.8059,24.7297,24.7461,91073.3647
2005-01-20 15:35:00,45.49,45.61,45.48,45.56,64088.66401638358,24.7461,24.8113,24.7406,24.7841,64088.664
2005-01-20 15:40:00,45.58,45.59,45.47,45.51,69268.7627996627,24.795,24.8005,24.7352,24.7569,69268.7628
2005-01-20 15:45:00,45.51,45.51,45.46,45.46,47705.09577159379,24.7569,24.7569,24.7297,24.7297,47705.0958
2005-01-20 15:50:00,45.46,45.53,45.46,45.5,52885.19455487291,24.7297,24.7678,24.7297,24.7515,52885.1946
2005-01-20 15:55:00,45.5,45.53,45.46,45.53,72400.9155523431,24.7515,24.7678,24.7297,24.7678,72400.9156
2005-01-21 09:30:00,45.52,45.65,45.52,45.65,178291.77207565354,24.7624,24.8331,24.7624,24.8331,178291.7721
2005-01-21 09:35:00,45.64,45.75,45.56,45.74,72641.85037947237,24.8277,24.8875,24.7841,24.8821,72641.8504
2005-01-21 09:40:00,45.74,45.76,45.62,45.67,67461.75159619324,24.8821,24.8929,24.8168,24.844,67461.7516
2005-01-21 09:45:00,45.67,45.7,45.6,45.62,57462.95627032888,24.844,24.8603,24.8059,24.8168,57462.9563
2005-01-21 09:50:00,45.61,45.67,45.55,45.62,66979.88194193471,24.8113,24.844,24.7787,24.8168,66979.8819
2005-01-21 09:55:00,45.61,45.68,45.61,45.66,38429.104927117216,24.8113,24.8494,24.8113,24.8385,38429.1049
2005-01-21 10:00:00,45.66,45.75,45.66,45.74,100951.6925671606,24.8385,24.8875,24.8385,24.8821,100951.6926
2005-01-21 10:05:00,45.74,45.85,45.72,45.82,87459.34224792194,24.8821,24.9419,24.8712,24.9256,87459.3422
2005-01-21 10:10:00,45.82,45.85,45.75,45.75,113359.83616431756,24.9256,24.9419,24.8875,24.8875,113359.8362
2005-01-21 10:15:00,45.73,45.88,45.7,45.88,107938.80255390918,24.8766,24.9582,24.8603,24.9582,107938.8026
2005-01-21 10:20:00,45.88,45.93,45.87,45.89,107456.93289965064,24.9582,24.9854,24.9528,24.9637,107456.9329
2005-01-21 10:25:00,45.89,45.96,45.88,45.94,91193.8320684255,24.9637,25.0017,24.9582,24.9909,91193.8321
2005-01-21 10:30:00,45.93,45.98,45.92,45.97,85290.9288037586,24.9854,25.0126,24.98,25.0072,85290.9288
2005-01-21 10:35:00,45.96,45.97,45.85,45.85,72882.78520660162,25.0017,25.0072,24.9419,24.9419,72882.7852
2005-01-21 10:40:00,45.86,46.0,45.85,45.97,96735.33309239852,24.9473,25.0235,24.9419,25.0072,96735.3331
2005-01-21 10:45:00,45.98,45.98,45.88,45.91,57703.89109745815,25.0126,25.0126,24.9582,24.9745,57703.8911
2005-01-21 10:50:00,45.91,45.97,45.82,45.83,71196.2414166968,24.9745,25.0072,24.9256,24.931,71196.2414
2005-01-21 10:55:00,45.83,45.89,45.82,45.89,65172.87073846525,24.931,24.9637,24.9256,24.9637,65172.8707
2005-01-21 11:00:00,45.88,45.9,45.83,45.85,74689.79641007108,24.9582,24.9691,24.931,24.9419,74689.7964
2005-01-21 11:05:00,45.83,45.84,45.8,45.83,54812.67317190701,24.931,24.9365,24.9147,24.931,54812.6732
2005-01-21 11:10:00,45.83,45.85,45.79,45.79,135525.84026020963,24.931,24.9419,24.9093,24.9093,135525.8403
2005-01-21 11:15:00,45.79,45.84,45.76,45.82,44332.00819178412,24.9093,24.9365,24.8929,24.9256,44332.0082
2005-01-21 11:20:00,45.83,45.86,45.82,45.84,73364.65486086014,24.931,24.9473,24.9256,24.9365,73364.6549
2005-01-21 11:25:00,45.84,45.89,45.82,45.86,84688.59173593544,24.9365,24.9637,24.9256,24.9473,84688.5917
2005-01-21 11:30:00,45.87,45.89,45.8,45.85,56378.74954824721,24.9528,24.9637,24.9147,24.9419,56378.7495
2005-01-21 11:35:00,45.85,45.87,45.78,45.79,39151.909408505,24.9419,24.9528,24.9038,24.9093,39151.9094
2005-01-21 11:40:00,45.79,45.86,45.79,45.86,26502.83098421877,24.9093,24.9473,24.9093,24.9473,26502.831
2005-01-21 11:45:00,45.86,45.88,45.79,45.83,62040.71798578485,24.9473,24.9582,24.9093,24.931,62040.718
2005-01-21 11:50:00,45.83,45.93,45.83,45.9,62161.18539934948,24.931,24.9854,24.931,24.9691,62161.1854
2005-01-21 11:55:00,45.9,45.9,45.83,45.84,30839.65787254548,24.9691,24.9691,24.931,24.9365,30839.6579
2005-01-21 12:00:00,45.84,45.87,45.78,45.8,46379.95422238285,24.9365,24.9528,24.9038,24.9147,46379.9542
2005-01-21 12:05:00,45.8,45.8,45.78,45.8,36260.691482953865,24.9147,24.9147,24.9038,24.9147,36260.6915
2005-01-21 12:10:00,45.81,45.83,45.77,45.78,43247.80146970245,24.9201,24.931,24.8984,24.9038,43247.8015
2005-01-21 12:15:00,45.78,45.78,45.75,45.76,25418.62426213709,24.9038,24.9038,24.8875,24.8929,25418.6243
2005-01-21 12:20:00,45.75,45.76,45.75,45.76,34092.27803879051,24.8875,24.8929,24.8875,24.8929,34092.278
2005-01-21 12:25:00,45.76,45.77,45.71,45.75,32044.33200819179,24.8929,24.8984,24.8657,24.8875,32044.332
2005-01-21 12:30:00,45.76,45.85,45.76,45.83,52885.19455487291,24.8929,24.9419,24.8929,24.931,52885.1946
2005-01-21 12:35:00,45.83,45.83,45.81,45.81,28791.711841946755,24.931,24.931,24.9201,24.9201,28791.7118
2005-01-21 12:40:00,45.81,45.82,45.81,45.82,45777.617154559695,24.9201,24.9256,24.9201,24.9256,45777.6172
2005-01-21 12:45:00,45.82,45.85,45.8,45.83,66859.41452837008,24.9256,24.9419,24.9147,24.931,66859.4145
2005-01-21 12:50:00,45.82,45.84,45.78,45.81,47223.22611733527,24.9256,24.9365,24.9038,24.9201,47223.2261
2005-01-21 12:55:00,45.82,45.83,45.79,45.81,25418.62426213709,24.9256,24.931,24.9093,24.9201,25418.6243
2005-01-21 13:00:00,45.81,45.85,45.77,45.8,40958.92061197446,24.9201,24.9419,24.8984,24.9147,40958.9206
2005-01-21 13:05:00,45.8,45.84,45.8,45.84,28912.179255511383,24.9147,24.9365,24.9147,24.9365,28912.1793
2005-01-21 13:10:00,45.83,45.84,45.79,45.83,50114.4440428864,24.931,24.9365,24.9093,24.931,50114.444
2005-01-21 13:15:00,45.83,45.85,45.77,45.77,39151.909408505,24.931,24.9419,24.8984,24.8984,39151.9094
2005-01-21 13:20:00,45.78,45.82,45.78,45.81,35899.28924225997,24.9038,24.9256,24.9038,24.9201,35899.2892
2005-01-21 13:25:00,45.81,45.82,45.72,45.77,37706.30044572944,24.9201,24.9256,24.8712,24.8984,37706.3004
2005-01-21 13:30:00,45.79,45.81,45.74,45.75,36260.691482953865,24.9093,24.9201,24.8821,24.8875,36260.6915
2005-01-21 13:35:00,45.74,45.79,45.7,45.71,26020.96132996025,24.8821,24.9093,24.8603,24.8657,26020.9613
2005-01-21 13:40:00,45.7,45.71,45.61,45.62,63245.39212143116,24.8603,24.8657,24.8113,24.8168,63245.3921
2005-01-21 13:45:00,45.62,45.67,45.61,45.62,35778.82182869534,24.8168,24.844,24.8113,24.8168,35778.8218
2005-01-21 13:50:00,45.61,45.62,45.56,45.61,64691.00108420673,24.8113,24.8168,24.7841,24.8113,64691.0011
2005-01-21 13:55:00,45.61,45.61,45.58,45.61,68907.36055896881,24.8113,24.8113,24.795,24.8113,68907.3606
2005-01-21 14:00:00,45.62,45.66,45.61,45.64,57462.95627032888,24.8168,24.8385,24.8113,24.8277,57462.9563
2005-01-21 14:05:00,45.64,45.67,45.62,45.62,36742.56113721239,24.8277,24.844,24.8168,24.8168,36742.5611
2005-01-21 14:10:00,45.64,45.66,45.61,45.66,44452.47560534876,24.8277,24.8385,24.8113,24.8385,44452.4756
2005-01-21 14:15:00,45.66,45.66,45.6,45.6,30237.320804722327,24.8385,24.8385,24.8059,24.8059,30237.3208
2005-01-21 14:20:00,45.6,45.62,45.59,45.62,44211.540778219496,24.8059,24.8168,24.8005,24.8168,44211.5408
2005-01-21 14:25:00,45.63,45.66,45.59,45.61,105168.05204192268,24.8222,24.8385,24.8005,24.8113,105168.052
2005-01-21 14:30:00,45.6,45.61,45.5,45.51,91555.2343091194,24.8059,24.8113,24.7515,24.7569,91555.2343
2005-01-21 14:35:00,45.51,45.51,45.43,45.43,50475.8462835803,24.7569,24.7569,24.7134,24.7134,50475.8463
2005-01-21 14:40:00,45.43,45.47,45.41,45.46,40958.92061197446,24.7134,24.7352,24.7025,24.7297,40958.9206
2005-01-21 14:45:00,45.46,45.47,45.32,45.32,83724.85242741839,24.7297,24.7352,24.6536,24.6536,83724.8524
2005-01-21 14:50:00,45.3,45.36,45.3,45.33,84688.59173593544,24.6427,24.6753,24.6427,24.659,84688.5917
2005-01-21 14:55:00,45.33,45.35,45.16,45.26,162871.9431393808,24.659,24.6699,24.5666,24.6209,162871.9431
2005-01-21 15:00:00,45.26,45.3,45.26,45.27,45416.214913865806,24.6209,24.6427,24.6209,24.6264,45416.2149
2005-01-21 15:05:00,45.27,45.28,45.2,45.27,120828.81580532467,24.6264,24.6318,24.5883,24.6264,120828.8158
2005-01-21 15:10:00,45.27,45.27,45.18,45.2,109263.94410312011,24.6264,24.6264,24.5774,24.5883,109263.9441
2005-01-21 15:15:00,45.2,45.23,45.17,45.23,125767.97976147452,24.5883,24.6046,24.572,24.6046,125767.9798
2005-01-21 15:20:00,45.23,45.27,45.22,45.24,188049.63257438864,24.6046,24.6264,24.5992,24.6101,188049.6326
2005-01-21 15:25:00,45.25,45.27,45.21,45.27,177328.0327671365,24.6155,24.6264,24.5938,24.6264,177328.0328
2005-01-21 15:30:00,45.26,45.34,45.26,45.31,134080.23129743405,24.6209,24.6645,24.6209,24.6481,134080.2313
2005-01-21 15:35:00,45.31,45.35,45.28,45.28,62161.18539934948,24.6481,24.6699,24.6318,24.6318,62161.1854
2005-01-21 15:40:00,45.28,45.29,45.22,45.24,98903.74653656188,24.6318,24.6373,24.5992,24.6101,98903.7465
2005-01-21 15:45:00,45.24,45.26,45.19,45.22,91555.2343091194,24.6101,24.6209,24.5829,24.5992,91555.2343
2005-01-21 15:50:00,45.22,45.27,45.17,45.18,111793.75978797735,24.5992,24.6264,24.572,24.5774,111793.7598
2005-01-21 15:55:00,45.18,45.27,45.18,45.24,194193.4706661848,24.5774,24.6264,24.5774,24.6101,194193.4707
2005-01-24 09:30:00,45.29,45.52,45.27,45.52,90230.09275990844,24.6373,24.7624,24.6264,24.7624,90230.0928
2005-01-24 09:35:00,45.51,45.63,45.51,45.61,84568.1243223708,24.7569,24.8222,24.7569,24.8113,84568.1243
2005-01-24 09:40:00,45.62,45.75,45.61,45.62,102397.30152993616,24.8168,24.8875,24.8113,24.8168,102397.3015
2005-01-24 09:45:00,45.63,45.85,45.58,45.82,86616.07035296953,24.8222,24.9419,24.795,24.9256,86616.0704
2005-01-24 09:50:00,45.82,45.83,45.52,45.53,153595.95229490424,24.9256,24.931,24.7624,24.7678,153595.9523
2005-01-24 09:55:00,45.53,45.53,45.45,45.49,107215.9980725214,24.7678,24.7678,24.7243,24.7461,107215.9981
2005-01-24 10:00:00,45.51,45.51,45.33,45.39,95651.12637031684,24.7569,24.7569,24.659,24.6917,95651.1264
2005-01-24 10:05:00,45.4,45.41,45.36,45.38,55294.542826165525,24.6971,24.7025,24.6753,24.6862,55294.5428
2005-01-24 10:10:00,45.32,45.4,45.28,45.4,88182.14672930974,24.6536,24.6971,24.6318,24.6971,88182.1467
2005-01-24 10:15:00,45.4,45.41,45.29,45.36,116130.58667630408,24.6971,24.7025,24.6373,24.6753,116130.5867
2005-01-24 10:20:00,45.36,45.39,45.16,45.22,166004.09589206122,24.6753,24.6917,24.5666,24.5992,166004.0959
2005-01-24 10:25:00,45.16,45.22,45.07,45.11,158053.2465967956,24.5666,24.5992,24.5176,24.5394,158053.2466
2005-01-24 10:30:00,45.12,45.25,45.11,45.23,194554.8729068787,24.5448,24.6155,24.5394,24.6046,194554.8729
2005-01-24 10:35:00,45.23,45.24,45.14,45.17,102758.70377063006,24.6046,24.6101,24.5557,24.572,102758.7038
2005-01-24 10:40:00,45.19,45.23,45.17,45.22,134682.5683652572,24.5829,24.6046,24.572,24.5992,134682.5684
2005-01-24 10:45:00,45.22,45.22,45.12,45.18,88182.14672930974,24.5992,24.5992,24.5448,24.5774,88182.1467
2005-01-24 10:50:00,45.18,45.2,45.07,45.08,72159.98072521384,24.5774,24.5883,24.5176,24.523,72159.9807
2005-01-24 10:55:00,45.07,45.13,45.04,45.12,122997.22924948802,24.5176,24.5502,24.5013,24.5448,122997.2292
2005-01-24 11:00:00,45.12,45.16,45.05,45.05,112998.43392362368,24.5448,24.5666,24.5067,24.5067,112998.4339
2005-01-24 11:05:00,45.05,45.07,44.97,45.07,156969.0398747139,24.5067,24.5176,24.4632,24.5176,156969.0399
2005-01-24 11:10:00,45.07,45.12,45.01,45.01,51078.18335140345,24.5176,24.5448,24.485,24.485,51078.1834
2005-01-24 11:15:00,45.0,45.2,44.95,45.14,110830.02047946032,24.4795,24.5883,24.4523,24.5557,110830.0205
2005-01-24 11:20:00,45.17,45.19,45.12,45.14,98060.47464160946,24.572,24.5829,24.5448,24.5557,98060.4746
2005-01-24 11:25:00,45.15,45.23,45.09,45.1,131429.94819901217,24.5611,24.6046,24.5285,24.5339,131429.9482
2005-01-24 11:30:00,45.1,45.11,45.07,45.11,76978.67726779907,24.5339,24.5394,24.5176,24.5394,76978.6773
2005-01-24 11:35:00,45.11,45.13,45.08,45.11,106613.66100469824,24.5394,24.5502,24.523,24.5394,106613.661
2005-01-24 11:40:00,45.1,45.12,45.0,45.02,56137.814721117946,24.5339,24.5448,24.4795,24.4904,56137.8147
2005-01-24 11:45:00,45.02,45.09,45.02,45.06,49753.041802192514,24.4904,24.5285,24.4904,24.5122,49753.0418
2005-01-24 11:50:00,45.06,45.11,45.05,45.07,60113.23936875076,24.5122,24.5394,24.5067,24.5176,60113.2394
2005-01-24 11:55:00,45.07,45.14,45.05,45.09,24334.417540055416,24.5176,24.5557,24.5067,24.5285,24334.4175
2005-01-24 12:00:00,45.09,45.15,45.07,45.12,107095.53065895676,24.5285,24.5611,24.5176,24.5448,107095.5307
2005-01-24 12:05:00,45.12,45.17,45.08,45.16,40717.9857848452,24.5448,24.572,24.523,24.5666,40717.9858
2005-01-24 12:10:00,45.17,45.19,45.12,45.17,62883.98988073727,24.572,24.5829,24.5448,24.572,62883.9899
2005-01-24 12:15:00,45.17,45.17,45.09,45.16,34815.08252017829,24.572,24.572,24.5285,24.5666,34815.0825
2005-01-24 12:20:00,45.15,45.17,45.05,45.11,39031.441994940375,24.5611,24.572,24.5067,24.5394,39031.442
2005-01-24 12:25:00,45.12,45.16,45.11,45.11,17226.840139742202,24.5448,24.5666,24.5394,24.5394,17226.8401
2005-01-24 12:30:00,45.11,45.15,45.11,45.15,44693.41043247802,24.5394,24.5611,24.5394,24.5611,44693.4104
2005-01-24 12:35:00,45.14,45.15,45.09,45.1,21925.069268762803,24.5557,24.5611,24.5285,24.5339,21925.0693
2005-01-24 12:40:00,45.1,45.15,45.08,45.15,39272.37682206964,24.5339,24.5611,24.523,24.5611,39272.3768
2005-01-24 12:45:00,45.15,45.19,45.12,45.16,47464.16094446453,24.5611,24.5829,24.5448,24.5666,47464.1609
2005-01-24 12:50:00,45.16,45.2,45.14,45.2,81556.43898325504,24.5666,24.5883,24.5557,24.5883,81556.439
2005-01-24 12:55:00,45.2,45.25,45.17,45.17,34333.21286591977,24.5883,24.6155,24.572,24.572,34333.2129
2005-01-24 13:00:00,45.17,45.2,45.16,45.17,63245.39212143116,24.572,24.5883,24.5666,24.572,63245.3921
2005-01-24 13:05:00,45.17,45.22,45.14,45.15,34333.21286591977,24.572,24.5992,24.5557,24.5611,34333.2129
2005-01-24 13:10:00,45.15,45.2,45.14,45.2,53126.129382002175,24.5611,24.5883,24.5557,24.5883,53126.1294
2005-01-24 13:15:00,45.2,45.24,45.18,45.22,36863.02855077702,24.5883,24.6101,24.5774,24.5992,36863.0286
2005-01-24 13:20:00,45.22,45.27,45.21,45.24,126852.18648355622,24.5992,24.6264,24.5938,24.6101,126852.1865
2005-01-24 13:25:00,45.24,45.24,45.16,45.22,104806.64980122878,24.6101,24.6101,24.5666,24.5992,104806.6498
2005-01-24 13:30:00,45.22,45.22,45.15,45.16,81195.03674256115,24.5992,24.5992,24.5611,24.5666,81195.0367
2005-01-24 13:35:00,45.16,45.16,45.1,45.11,53126.129382002175,24.5666,24.5666,24.5339,24.5394,53126.1294
2005-01-24 13:40:00,45.11,45.11,45.09,45.1,74328.39416937719,24.5394,24.5394,24.5285,24.5339,74328.3942
2005-01-24 13:45:00,45.09,45.09,45.01,45.01,65172.87073846525,24.5285,24.5285,24.485,24.485,65172.8707
2005-01-24 13:50:00,45.01,45.04,45.01,45.04,91675.70172268404,24.485,24.5013,24.485,24.5013,91675.7017
2005-01-24 13:55:00,45.04,45.04,44.96,44.97,105408.98686905194,24.5013,24.5013,24.4578,24.4632,105408.9869
2005-01-24 14:00:00,44.97,45.06,44.97,45.05,50837.24852427419,24.4632,24.5122,24.4632,24.5067,50837.2485
2005-01-24 14:05:00,45.06,45.09,45.02,45.06,105047.58462835805,24.5122,24.5285,24.4904,24.5122,105047.5846
2005-01-24 14:10:00,45.06,45.07,45.04,45.04,33610.40838453199,24.5122,24.5176,24.5013,24.5013,33610.4084
2005-01-24 14:15:00,45.04,45.07,44.99,45.07,66136.6100469823,24.5013,24.5176,24.4741,24.5176,66136.61
2005-01-24 14:20:00,45.08,45.11,45.03,45.05,44813.87784604265,24.523,24.5394,24.4958,24.5067,44813.8778
2005-01-24 14:25:00,45.05,45.06,44.94,44.96,47705.09577159379,24.5067,24.5122,24.4469,24.4578,47705.0958
2005-01-24 14:30:00,44.92,45.0,44.91,44.95,62643.055053608005,24.436,24.4795,24.4306,24.4523,62643.0551
2005-01-24 14:35:00,44.95,45.0,44.94,44.99,46259.48680881822,24.4523,24.4795,24.4469,24.4741,46259.4868
2005-01-24 14:40:00,45.0,45.02,44.94,44.94,52041.9226599205,24.4795,24.4904,24.4469,24.4469,52041.9227
2005-01-24 14:45:00,44.93,44.97,44.92,44.93,76014.93795928202,24.4414,24.4632,24.436,24.4414,76014.938
2005-01-24 14:50:00,44.93,44.97,44.9,44.92,44934.34525960728,24.4414,24.4632,24.4251,24.436,44934.3453
2005-01-24 14:55:00,44.92,44.92,44.74,44.86,142031.0805926997,24.436,24.436,24.3381,24.4034,142031.0806
2005-01-24 15:00:00,44.86,44.88,44.83,44.83,101674.49704854838,24.4034,24.4142,24.387,24.387,101674.497
2005-01-24 15:05:00,44.85,44.9,44.84,44.89,72762.31779303699,24.3979,24.4251,24.3925,24.4197,72762.3178
2005-01-24 15:10:00,44.89,44.91,44.88,44.91,85049.99397662932,24.4197,24.4306,24.4142,24.4306,85049.994
2005-01-24 15:15:00,44.91,44.93,44.9,44.91,86134.200698711,24.4306,24.4414,24.4251,24.4306,86134.2007
2005-01-24 15:20:00,44.9,44.92,44.87,44.91,55896.87989398869,24.4251,24.436,24.4088,24.4306,55896.8799
2005-01-24 15:25:00,44.91,44.92,44.9,44.9,83122.51535959524,24.4306,24.436,24.4251,24.4251,83122.5154
2005-01-24 15:30:00,44.91,44.97,44.88,44.97,145886.03782676786,24.4306,24.4632,24.4142,24.4632,145886.0378
2005-01-24 15:35:00,44.97,44.97,44.91,44.95,76858.20985423443,24.4632,24.4632,24.4306,24.4523,76858.2099
2005-01-24 15:40:00,44.95,45.0,44.94,44.96,126370.31682929768,24.4523,24.4795,24.4469,24.4578,126370.3168
2005-01-24 15:45:00,44.97,44.97,44.89,44.92,48307.43283941694,24.4632,24.4632,24.4197,24.436,48307.4328
2005-01-24 15:50:00,44.92,44.92,44.86,44.86,45416.214913865806,24.436,24.436,24.4034,24.4034,45416.2149
2005-01-24 15:55:00,44.87,44.87,44.83,44.86,83002.04794603061,24.4088,24.4088,24.387,24.4034,83002.0479
2005-01-25 09:30:00,45.12,45.34,45.12,45.34,100951.6925671606,24.5448,24.6645,24.5448,24.6645,100951.6926
2005-01-25 09:35:00,45.33,45.52,45.33,45.41,188651.9696422118,24.659,24.7624,24.659,24.7025,188651.9696
2005-01-25 09:40:00,45.45,45.61,45.43,45.59,104204.31273340562,24.7243,24.8113,24.7134,24.8005,104204.3127
2005-01-25 09:45:00,45.59,45.62,45.45,45.6,131791.35043970606,24.8005,24.8168,24.7243,24.8059,131791.3504
2005-01-25 09:50:00,45.61,45.64,45.54,45.58,120226.47873750151,24.8113,24.8277,24.7733,24.795,120226.4787
2005-01-25 09:55:00,45.58,45.66,45.57,45.61,92639.44103120107,24.795,24.8385,24.7896,24.8113,92639.441
2005-01-25 10:00:00,45.61,45.66,45.57,45.57,159257.92073244188,24.8113,24.8385,24.7896,24.7896,159257.9207
2005-01-25 10:05:00,45.57,45.64,45.45,45.64,89748.22310564993,24.7896,24.8277,24.7243,24.8277,89748.2231
2005-01-25 10:10:00,45.64,45.64,45.56,45.56,111432.35754728348,24.8277,24.8277,24.7841,24.7841,111432.3575
2005-01-25 10:15:00,45.56,45.67,45.55,45.67,147331.64678954345,24.7841,24.844,24.7787,24.844,147331.6468
2005-01-25 10:20:00,45.67,45.69,45.56,45.64,97458.1375737863,24.844,24.8549,24.7841,24.8277,97458.1376
2005-01-25 10:25:00,45.61,45.69,45.6,45.66,73003.25262016625,24.8113,24.8549,24.8059,24.8385,73003.2526
2005-01-25 10:30:00,45.66,45.67,45.59,45.6,64811.46849777136,24.8385,24.844,24.8005,24.8059,64811.4685
2005-01-25 10:35:00,45.6,45.62,45.56,45.56,63847.72918925432,24.8059,24.8168,24.7841,24.7841,63847.7292
2005-01-25 10:40:00,45.56,45.6,45.55,45.6,63727.26177568968,24.7841,24.8059,24.7787,24.8059,63727.2618
2005-01-25 10:45:00,45.59,45.6,45.52,45.53,33610.40838453199,24.8005,24.8059,24.7624,24.7678,33610.4084
2005-01-25 10:50:00,45.53,45.53,45.48,45.49,41802.19250692688,24.7678,24.7678,24.7406,24.7461,41802.1925
2005-01-25 10:55:00,45.5,45.53,45.46,45.51,38429.104927117216,24.7515,24.7678,24.7297,24.7569,38429.1049
2005-01-25 11:00:00,45.52,45.52,45.46,45.47,43006.86664257319,24.7624,24.7624,24.7297,24.7352,43006.8666
2005-01-25 11:05:00,45.48,45.58,45.48,45.55,57944.82592458741,24.7406,24.795,24.7406,24.7787,57944.8259
2005-01-25 11:10:00,45.55,45.57,45.54,45.56,42886.39922900856,24.7787,24.7896,24.7733,24.7841,42886.3992
2005-01-25 11:15:00,45.56,45.61,45.55,45.61,81917.84122394893,24.7841,24.8113,24.7787,24.8113,81917.8412
2005-01-25 11:20:00,45.61,45.61,45.59,45.61,37224.43079147091,24.8113,24.8113,24.8005,24.8113,37224.4308
2005-01-25 11:25:00,45.61,45.61,45.57,45.61,91916.63654981328,24.8113,24.8113,24.7896,24.8113,91916.6365
2005-01-25 11:30:00,45.59,45.66,45.59,45.66,119865.07649680764,24.8005,24.8385,24.8005,24.8385,119865.0765
2005-01-25 11:35:00,45.66,45.66,45.64,45.66,71437.17624382605,24.8385,24.8385,24.8277,24.8385,71437.1762
2005-01-25 11:40:00,45.66,45.67,45.65,45.66,37706.30044572944,24.8385,24.844,24.8331,24.8385,37706.3004
2005-01-25 11:45:00,45.66,45.68,45.66,45.66,49391.63956149862,24.8385,24.8494,24.8385,24.8385,49391.6396
2005-01-25 11:50:00,45.66,45.74,45.65,45.74,76014.93795928202,24.8385,24.8821,24.8331,24.8821,76014.938
2005-01-25 11:55:00,45.73,45.76,45.71,45.74,46259.48680881822,24.8766,24.8929,24.8657,24.8821,46259.4868
2005-01-25 12:00:00,45.74,45.74,45.67,45.67,44091.07336465487,24.8821,24.8821,24.844,24.844,44091.0734
2005-01-25 12:05:00,45.67,45.76,45.66,45.75,65293.338152029886,24.844,24.8929,24.8385,24.8875,65293.3382
2005-01-25 12:10:00,45.75,45.76,45.71,45.71,45054.81267317191,24.8875,24.8929,24.8657,24.8657,45054.8127
2005-01-25 12:15:00,45.71,45.72,45.7,45.72,39272.37682206964,24.8657,24.8712,24.8603,24.8712,39272.3768
2005-01-25 12:20:00,45.72,45.72,45.68,45.68,56740.1517889411,24.8712,24.8712,24.8494,24.8494,56740.1518
2005-01-25 12:25:00,45.7,45.7,45.64,45.65,96855.80050596315,24.8603,24.8603,24.8277,24.8331,96855.8005
2005-01-25 12:30:00,45.65,45.66,45.64,45.66,37585.8330321648,24.8331,24.8385,24.8277,24.8385,37585.833
2005-01-25 12:35:00,45.66,45.67,45.65,45.67,55776.41248042405,24.8385,24.844,24.8331,24.844,55776.4125
2005-01-25 12:40:00,45.67,45.73,45.66,45.73,42043.12733405615,24.844,24.8766,24.8385,24.8766,42043.1273
2005-01-25 12:45:00,45.72,45.72,45.64,45.64,49271.17214793399,24.8712,24.8712,24.8277,24.8277,49271.1721
2005-01-25 12:50:00,45.66,45.66,45.63,45.63,26141.42874352488,24.8385,24.8385,24.8222,24.8222,26141.4287
2005-01-25 12:55:00,45.63,45.63,45.57,45.59,44934.34525960728,24.8222,24.8222,24.7896,24.8005,44934.3453
2005-01-25 13:00:00,45.59,45.7,45.57,45.7,36140.22406938923,24.8005,24.8603,24.7896,24.8603,36140.2241
2005-01-25 13:05:00,45.68,45.72,45.66,45.72,23611.61305866764,24.8494,24.8712,24.8385,24.8712,23611.6131
2005-01-25 13:10:00,45.71,45.72,45.7,45.71,39272.37682206964,24.8657,24.8712,24.8603,24.8657,39272.3768
2005-01-25 13:15:00,45.71,45.75,45.7,45.75,57462.95627032888,24.8657,24.8875,24.8603,24.8875,57462.9563
2005-01-25 13:20:00,45.75,45.79,45.75,45.76,48668.83508011083,24.8875,24.9093,24.8875,24.8929,48668.8351
2005-01-25 13:25:00,45.77,45.77,45.74,45.75,42765.93181544392,24.8984,24.8984,24.8821,24.8875,42765.9318
2005-01-25 13:30:00,45.74,45.74,45.67,45.68,47223.22611733527,24.8821,24.8821,24.844,24.8494,47223.2261
2005-01-25 13:35:00,45.68,45.71,45.66,45.69,34935.54993374293,24.8494,24.8657,24.8385,24.8549,34935.5499
2005-01-25 13:40:00,45.69,45.7,45.68,45.7,35296.95217443682,24.8549,24.8603,24.8494,24.8603,35296.9522
2005-01-25 13:45:00,45.7,45.71,45.69,45.71,51921.455246355865,24.8603,24.8657,24.8549,24.8657,51921.4552
2005-01-25 13:50:00,45.71,45.74,45.71,45.72,43850.13853752561,24.8657,24.8821,24.8657,24.8712,43850.1385
2005-01-25 13:55:00,45.71,45.74,45.71,45.71,35658.354415130714,24.8657,24.8821,24.8657,24.8657,35658.3544
2005-01-25 14:00:00,45.71,45.71,45.6,45.61,79628.96036622094,24.8657,24.8657,24.8059,24.8113,79628.9604
2005-01-25 14:05:00,45.61,45.61,45.53,45.54,60836.04385013854,24.8113,24.8113,24.7678,24.7733,60836.0439
2005-01-25 14:10:00,45.54,45.56,45.53,45.55,52523.79231417902,24.7733,24.7841,24.7678,24.7787,52523.7923
2005-01-25 14:15:00,45.55,45.55,45.51,45.54,48668.83508011083,24.7787,24.7787,24.7569,24.7733,48668.8351
2005-01-25 14:20:00,45.52,45.54,45.51,45.51,36863.02855077702,24.7624,24.7733,24.7569,24.7569,36863.0286
2005-01-25 14:25:00,45.51,45.54,45.45,45.46,68786.89314540417,24.7569,24.7733,24.7243,24.7297,68786.8931
2005-01-25 14:30:00,45.46,45.46,45.36,45.38,116612.4563305626,24.7297,24.7297,24.6753,24.6862,116612.4563
2005-01-25 14:35:00,45.38,45.44,45.36,45.36,62402.12022647874,24.6862,24.7189,24.6753,24.6753,62402.1202
2005-01-25 14:40:00,45.36,45.45,45.36,45.44,55535.47765329479,24.6753,24.7243,24.6753,24.7189,55535.4777
2005-01-25 14:45:00,45.44,45.5,45.44,45.5,59992.77195518613,24.7189,24.7515,24.7189,24.7515,59992.772
2005-01-25 14:50:00,45.5,45.57,45.5,45.51,67943.62125045176,24.7515,24.7896,24.7515,24.7569,67943.6213
2005-01-25 14:55:00,45.51,45.52,45.46,45.47,65052.403324900624,24.7569,24.7624,24.7297,24.7352,65052.4033
2005-01-25 15:00:00,45.47,45.49,45.41,45.48,79508.49295265632,24.7352,24.7461,24.7025,24.7406,79508.493
2005-01-25 15:05:00,45.48,45.51,45.43,45.43,45898.08456812433,24.7406,24.7569,24.7134,24.7134,45898.0846
2005-01-25 15:10:00,45.42,45.43,45.33,45.34,87097.94000722806,24.708,24.7134,24.659,24.6645,87097.94
2005-01-25 15:15:00,45.32,45.34,45.25,45.26,107215.9980725214,24.6536,24.6645,24.6155,24.6209,107215.9981
2005-01-25 15:20:00,45.27,45.29,45.22,45.29,84447.65690880618,24.6264,24.6373,24.5992,24.6373,84447.6569
2005-01-25 15:25:00,45.29,45.31,45.26,45.3,86375.13552584028,24.6373,24.6481,24.6209,24.6427,86375.1355
2005-01-25 15:30:00,45.3,45.36,45.27,45.3,101915.43187567763,24.6427,24.6753,24.6264,24.6427,101915.4319
2005-01-25 15:35:00,45.3,45.32,45.22,45.22,101915.43187567763,24.6427,24.6536,24.5992,24.5992,101915.4319
2005-01-25 15:40:00,45.22,45.22,45.12,45.17,135043.9706059511,24.5992,24.5992,24.5448,24.572,135043.9706
2005-01-25 15:45:00,45.17,45.17,45.09,45.12,107577.40031321529,24.572,24.572,24.5285,24.5448,107577.4003
2005-01-25 15:50:00,45.12,45.16,45.09,45.09,126490.78424286233,24.5448,24.5666,24.5285,24.5285,126490.7842
2005-01-25 15:55:00,45.1,45.18,45.08,45.17,125165.64269365136,24.5339,24.5774,24.523,24.572,125165.6427
2005-01-26 09:30:00,45.22,45.28,45.19,45.27,154198.2893627274,24.5992,24.6318,24.5829,24.6264,154198.2894
2005-01-26 09:35:00,45.27,45.28,45.2,45.2,154921.09384411518,24.6264,24.6318,24.5883,24.5883,154921.0938
2005-01-26 09:40:00,45.2,45.25,45.2,45.24,76858.20985423443,24.5883,24.6155,24.5883,24.6101,76858.2099
2005-01-26 09:45:00,45.24,45.24,45.12,45.16,110709.55306589568,24.6101,24.6101,24.5448,24.5666,110709.5531
2005-01-26 09:50:00,45.16,45.16,45.1,45.13,99144.68136369112,24.5666,24.5666,24.5339,24.5502,99144.6814
2005-01-26 09:55:00,45.12,45.22,45.12,45.22,88302.61414287436,24.5448,24.5992,24.5448,24.5992,88302.6141
2005-01-26 10:00:00,45.22,45.32,45.16,45.16,107336.46548608605,24.5992,24.6536,24.5666,24.5666,107336.4655
2005-01-26 10:05:00,45.16,45.25,45.16,45.24,115287.31478135166,24.5666,24.6155,24.5666,24.6101,115287.3148
2005-01-26 10:10:00,45.23,45.24,45.21,45.24,40838.45319840984,24.6046,24.6101,24.5938,24.6101,40838.4532
2005-01-26 10:15:00,45.24,45.27,45.17,45.19,85772.79845801712,24.6101,24.6264,24.572,24.5829,85772.7985
2005-01-26 10:20:00,45.18,45.22,45.17,45.18,44091.07336465487,24.5774,24.5992,24.572,24.5774,44091.0734
2005-01-26 10:25:00,45.17,45.24,45.17,45.22,57101.55402963499,24.572,24.6101,24.572,24.5992,57101.554
2005-01-26 10:30:00,45.22,45.26,45.17,45.25,116130.58667630408,24.5992,24.6209,24.572,24.6155,116130.5867
2005-01-26 10:35:00,45.25,45.27,45.16,45.22,115407.78219491628,24.6155,24.6264,24.5666,24.5992,115407.7822
2005-01-26 10:40:00,45.22,45.23,45.19,45.2,55053.60799903626,24.5992,24.6046,24.5829,24.5883,55053.608
2005-01-26 10:45:00,45.19,45.24,45.17,45.21,57222.02144319962,24.5829,24.6101,24.572,24.5938,57222.0214
2005-01-26 10:50:00,45.21,45.23,45.17,45.22,67461.75159619324,24.5938,24.6046,24.572,24.5992,67461.7516
2005-01-26 10:55:00,45.21,45.22,45.16,45.19,52041.9226599205,24.5938,24.5992,24.5666,24.5829,52041.9227
2005-01-26 11:00:00,45.18,45.22,45.16,45.22,63124.92470786653,24.5774,24.5992,24.5666,24.5992,63124.9247
2005-01-26 11:05:00,45.21,45.21,45.16,45.17,62883.98988073727,24.5938,24.5938,24.5666,24.572,62883.9899
2005-01-26 11:10:00,45.17,45.22,45.13,45.13,74930.73123720035,24.572,24.5992,24.5502,24.5502,74930.7312
2005-01-26 11:15:00,45.14,45.16,45.07,45.07,101433.56222141912,24.5557,24.5666,24.5176,24.5176,101433.5622
2005-01-26 11:20:00,45.06,45.06,44.85,44.86,149500.0602337068,24.5122,24.5122,24.3979,24.4034,149500.0602
2005-01-26 11:25:00,44.84,44.87,44.8,44.8,114323.5754728346,24.3925,24.4088,24.3707,24.3707,114323.5755
2005-01-26 11:30:00,44.8,44.85,44.79,44.83,59631.36971449223,24.3707,24.3979,24.3653,24.387,59631.3697
2005-01-26 11:35:00,44.83,44.83,44.76,44.8,66377.54487411155,24.387,24.387,24.349,24.3707,66377.5449
2005-01-26 11:40:00,44.79,44.83,44.78,44.83,47464.16094446453,24.3653,24.387,24.3598,24.387,47464.1609
2005-01-26 11:45:00,44.83,44.83,44.78,44.82,59992.77195518613,24.387,24.387,24.3598,24.3816,59992.772
2005-01-26 11:50:00,44.82,44.9,44.79,44.83,78424.28623057464,24.3816,24.4251,24.3653,24.387,78424.2862
2005-01-26 11:55:00,44.83,44.88,44.74,44.74,70834.8391760029,24.387,24.4142,24.3381,24.3381,70834.8392
2005-01-26 12:00:00,44.75,44.83,44.74,44.8,42524.99698831466,24.3435,24.387,24.3381,24.3707,42524.997
2005-01-26 12:05:00,44.8,44.84,44.77,44.84,47223.22611733527,24.3707,24.3925,24.3544,24.3925,47223.2261
2005-01-26 12:10:00,44.85,44.89,44.82,44.83,55053.60799903626,24.3979,24.4197,24.3816,24.387,55053.608
2005-01-26 12:15:00,44.83,44.88,44.79,44.83,24093.48271292616,24.387,24.4142,24.3653,24.387,24093.4827
2005-01-26 12:20:00,44.83,44.83,44.71,44.72,25177.68943500784,24.387,24.387,24.3218,24.3272,25177.6894
2005-01-26 12:25:00,44.71,44.77,44.71,44.77,40477.05095771594,24.3218,24.3544,24.3218,24.3544,40477.051
2005-01-26 12:30:00,44.75,44.81,44.75,44.81,13974.219973497173,24.3435,24.3762,24.3435,24.3762,13974.22
2005-01-26 12:35:00,44.82,44.86,44.8,44.83,112034.69461510662,24.3816,24.4034,24.3707,24.387,112034.6946
2005-01-26 12:40:00,44.83,44.93,44.82,44.92,47102.75870377063,24.387,24.4414,24.3816,24.436,47102.7587
2005-01-26 12:45:00,44.91,44.93,44.85,44.93,15299.361522708108,24.4306,24.4414,24.3979,24.4414,15299.3615
2005-01-26 12:50:00,44.94,44.94,44.79,44.8,34092.27803879051,24.4469,24.4469,24.3653,24.3707,34092.278
2005-01-26 12:55:00,44.8,44.83,44.75,44.77,67220.81676906398,24.3707,24.387,24.3435,24.3544,67220.8168
2005-01-26 13:00:00,44.77,44.83,44.77,44.83,59029.03264666908,24.3544,24.387,24.3544,24.387,59029.0326
2005-01-26 13:05:00,44.83,44.84,44.78,44.84,85290.9288037586,24.387,24.3925,24.3598,24.3925,85290.9288
2005-01-26 13:10:00,44.84,44.84,44.8,44.81,88182.14672930974,24.3925,24.3925,24.3707,24.3762,88182.1467
2005-01-26 13:15:00,44.82,44.83,44.81,44.83,53126.129382002175,24.3816,24.387,24.3762,24.387,53126.1294
2005-01-26 13:20:00,44.83,44.87,44.82,44.83,96012.52861101073,24.387,24.4088,24.3816,24.387,96012.5286
2005-01-26 13:25:00,44.83,44.84,44.79,44.79,31562.462353933264,24.387,24.3925,24.3653,24.3653,31562.4624
2005-01-26 13:30:00,44.79,44.83,44.78,44.83,65052.403324900624,24.3653,24.387,24.3598,24.387,65052.4033
2005-01-26 13:35:00,44.83,44.85,44.78,44.81,49391.63956149862,24.387,24.3979,24.3598,24.3762,49391.6396
2005-01-26 13:40:00,44.81,44.87,44.81,44.86,89989.1579327792,24.3762,24.4088,24.3762,24.4034,89989.1579
2005-01-26 13:45:00,44.87,44.89,44.82,44.83,98301.40946873873,24.4088,24.4197,24.3816,24.387,98301.4095
2005-01-26 13:50:00,44.83,44.88,44.83,44.88,50957.71593783882,24.387,24.4142,24.387,24.4142,50957.7159
2005-01-26 13:55:00,44.87,44.89,44.86,44.86,38188.170099987954,24.4088,24.4197,24.4034,24.4034,38188.1701
2005-01-26 14:00:00,44.87,44.89,44.84,44.88,86134.200698711,24.4088,24.4197,24.3925,24.4142,86134.2007
2005-01-26 14:05:00,44.89,44.91,44.88,44.89,57944.82592458741,24.4197,24.4306,24.4142,24.4197,57944.8259
2005-01-26 14:10:00,44.89,44.92,44.88,44.92,145524.63558607397,24.4197,24.436,24.4142,24.436,145524.6356
2005-01-26 14:15:00,44.93,44.93,44.87,44.87,66257.07746054693,24.4414,24.4414,24.4088,24.4088,66257.0775
2005-01-26 14:20:00,44.87,44.98,44.87,44.98,43247.80146970245,24.4088,24.4686,24.4088,24.4686,43247.8015
2005-01-26 14:25:00,44.98,45.01,44.97,44.99,57222.02144319962,24.4686,24.485,24.4632,24.4741,57222.0214
2005-01-26 14:30:00,44.99,45.01,44.91,44.92,75292.13347789424,24.4741,24.485,24.4306,24.436,75292.1335
2005-01-26 14:35:00,44.92,44.99,44.91,44.95,82158.7760510782,24.436,24.4741,24.4306,24.4523,82158.7761
2005-01-26 14:40:00,44.95,45.01,44.95,44.98,86857.00518009879,24.4523,24.485,24.4523,24.4686,86857.0052
2005-01-26 14:45:00,44.99,45.05,44.98,45.03,41079.3880255391,24.4741,24.5067,24.4686,24.4958,41079.388
2005-01-26 14:50:00,45.04,45.05,44.97,44.98,69148.29538609806,24.5013,24.5067,24.4632,24.4686,69148.2954
2005-01-26 14:55:00,44.99,44.99,44.95,44.96,66377.54487411155,24.4741,24.4741,24.4523,24.4578,66377.5449
2005-01-26 15:00:00,44.97,45.06,44.96,45.01,60715.57643657392,24.4632,24.5122,24.4578,24.485,60715.5764
2005-01-26 15:05:00,45.02,45.04,45.01,45.02,74689.79641007108,24.4904,24.5013,24.485,24.4904,74689.7964
2005-01-26 15:10:00,45.03,45.03,44.91,44.92,177930.36983495965,24.4958,24.4958,24.4306,24.436,177930.3698
2005-01-26 15:15:00,44.92,44.93,44.89,44.92,68184.55607758102,24.436,24.4414,24.4197,24.436,68184.5561
2005-01-26 15:20:00,44.92,45.06,44.91,45.03,117696.66305264428,24.436,24.5122,24.4306,24.4958,117696.6631
2005-01-26 15:25:00,45.03,45.05,44.98,45.0,86857.00518009879,24.4958,24.5067,24.4686,24.4795,86857.0052
2005-01-26 15:30:00,45.0,45.05,45.0,45.02,66738.94711480546,24.4795,24.5067,24.4795,24.4904,66738.9471
2005-01-26 15:35:00,45.02,45.1,45.02,45.07,65775.20780628841,24.4904,24.5339,24.4904,24.5176,65775.2078
2005-01-26 15:40:00,45.07,45.08,45.02,45.05,67943.62125045176,24.5176,24.523,24.4904,24.5067,67943.6213
2005-01-26 15:45:00,45.06,45.07,45.01,45.07,117094.32598482112,24.5122,24.5176,24.485,24.5176,117094.326
2005-01-26 15:50:00,45.07,45.1,45.03,45.03,98903.74653656188,24.5176,24.5339,24.4958,24.4958,98903.7465
2005-01-26 15:55:00,45.02,45.03,44.95,44.97,117455.728225515,24.4904,24.4958,24.4523,24.4632,117455.7282
2005-01-27 09:30:00,44.83,44.88,44.77,44.87,75292.13347789424,24.387,24.4142,24.3544,24.4088,75292.1335
2005-01-27 09:35:00,44.87,44.95,44.86,44.93,70834.8391760029,24.4088,24.4523,24.4034,24.4414,70834.8392
2005-01-27 09:40:00,44.94,44.96,44.83,44.89,53728.466449825326,24.4469,24.4578,24.387,24.4197,53728.4664
2005-01-27 09:45:00,44.89,44.94,44.89,44.92,59872.304541621495,24.4197,24.4469,24.4197,24.436,59872.3045
2005-01-27 09:50:00,44.92,45.07,44.91,45.04,99626.55101794963,24.436,24.5176,24.4306,24.5013,99626.551
2005-01-27 09:55:00,45.04,45.04,44.94,44.95,83242.98277315986,24.5013,24.5013,24.4469,24.4523,83242.9828
2005-01-27 10:00:00,44.97,44.97,44.82,44.82,112516.56426936516,24.4632,24.4632,24.3816,24.3816,112516.5643
2005-01-27 10:05:00,44.82,44.83,44.76,44.79,109866.28117094329,24.3816,24.387,24.349,24.3653,109866.2812
2005-01-27 10:10:00,44.79,44.83,44.78,44.81,81676.90639681967,24.3653,24.387,24.3598,24.3762,81676.9064
2005-01-27 10:15:00,44.81,44.83,44.78,44.83,38910.97458137574,24.3762,24.387,24.3598,24.387,38910.9746
2005-01-27 10:20:00,44.82,44.83,44.78,44.82,83242.98277315986,24.3816,24.387,24.3598,24.3816,83242.9828
2005-01-27 10:25:00,44.79,44.82,44.78,44.81,37103.96337790628,24.3653,24.3816,24.3598,24.3762,37103.9634
2005-01-27 10:30:00,44.79,44.81,44.73,44.78,70714.37176243827,24.3653,24.3762,24.3326,24.3598,70714.3718
2005-01-27 10:35:00,44.77,44.81,44.76,44.81,61558.84833152633,24.3544,24.3762,24.349,24.3762,61558.8483
2005-01-27 10:40:00,44.81,44.83,44.79,44.8,149620.52764727143,24.3762,24.387,24.3653,24.3707,149620.5276
2005-01-27 10:45:00,44.79,44.81,44.77,44.78,32887.603903144205,24.3653,24.3762,24.3544,24.3598,32887.6039
2005-01-27 10:50:00,44.79,44.81,44.77,44.79,36742.56113721239,24.3653,24.3762,24.3544,24.3653,36742.5611
2005-01-27 10:55:00,44.79,44.81,44.74,44.74,77821.94916275148,24.3653,24.3762,24.3381,24.3381,77821.9492
2005-01-27 11:00:00,44.74,44.78,44.74,44.78,54089.86869051922,24.3381,24.3598,24.3381,24.3598,54089.8687
2005-01-27 11:05:00,44.78,44.78,44.74,44.78,86616.07035296953,24.3598,24.3598,24.3381,24.3598,86616.0704
2005-01-27 11:10:00,44.78,44.8,44.76,44.78,45175.280086736544,24.3598,24.3707,24.349,24.3598,45175.2801
2005-01-27 11:15:00,44.78,44.83,44.78,44.83,71075.77400313216,24.3598,24.387,24.3598,24.387,71075.774
2005-01-27 11:20:00,44.82,44.83,44.77,44.8,76376.34019997591,24.3816,24.387,24.3544,24.3707,76376.3402
2005-01-27 11:25:00,44.8,44.83,44.78,44.81,68666.42573183954,24.3707,24.387,24.3598,24.3762,68666.4257
2005-01-27 11:30:00,44.81,44.83,44.81,44.83,75774.00313215276,24.3762,24.387,24.3762,24.387,75774.0031
2005-01-27 11:35:00,44.83,44.84,44.79,44.79,85531.86363088785,24.387,24.3925,24.3653,24.3653,85531.8636
2005-01-27 11:40:00,44.79,44.81,44.78,44.78,34815.08252017829,24.3653,24.3762,24.3598,24.3598,34815.0825
2005-01-27 11:45:00,44.78,44.79,44.76,44.78,22647.873750150586,24.3598,24.3653,24.349,24.3598,22647.8738
2005-01-27 11:50:00,44.78,44.79,44.77,44.78,45777.617154559695,24.3598,24.3653,24.3544,24.3598,45777.6172
2005-01-27 11:55:00,44.78,44.79,44.76,44.77,46861.82387664137,24.3598,24.3653,24.349,24.3544,46861.8239
2005-01-27 12:00:00,44.78,44.78,44.74,44.75,63245.39212143116,24.3598,24.3598,24.3381,24.3435,63245.3921
2005-01-27 12:05:00,44.75,44.76,44.73,44.75,37947.2352728587,24.3435,24.349,24.3326,24.3435,37947.2353
2005-01-27 12:10:00,44.76,44.76,44.74,44.75,49873.50921575714,24.349,24.349,24.3381,24.3435,49873.5092
2005-01-27 12:15:00,44.74,44.76,44.74,44.75,71075.77400313216,24.3381,24.349,24.3381,24.3435,71075.774
2005-01-27 12:20:00,44.76,44.78,44.74,44.74,24334.417540055416,24.349,24.3598,24.3381,24.3381,24334.4175
2005-01-27 12:25:00,44.75,44.78,44.75,44.77,34333.21286591977,24.3435,24.3598,24.3435,24.3544,34333.2129
2005-01-27 12:30:00,44.77,44.77,44.75,44.75,30357.78821828696,24.3544,24.3544,24.3435,24.3435,30357.7882
2005-01-27 12:35:00,44.75,44.77,44.75,44.76,14937.959282014215,24.3435,24.3544,24.3435,24.349,14937.9593
2005-01-27 12:40:00,44.76,44.78,44.74,44.75,31562.462353933264,24.349,24.3598,24.3381,24.3435,31562.4624
2005-01-27 12:45:00,44.78,44.78,44.74,44.74,29394.04890976991,24.3598,24.3598,24.3381,24.3381,29394.0489
2005-01-27 12:50:00,44.75,44.76,44.72,44.72,133839.2964703048,24.3435,24.349,24.3272,24.3272,133839.2965
2005-01-27 12:55:00,44.73,44.78,44.72,44.74,79508.49295265632,24.3326,24.3598,24.3272,24.3381,79508.493
2005-01-27 13:00:00,44.74,44.77,44.72,44.74,19033.851343211663,24.3381,24.3544,24.3272,24.3381,19033.8513
2005-01-27 13:05:00,44.74,44.75,44.71,44.73,68305.02349114565,24.3381,24.3435,24.3218,24.3326,68305.0235
2005-01-27 13:10:00,44.73,44.73,44.69,44.7,42284.0621611854,24.3326,24.3326,24.3109,24.3163,42284.0622
2005-01-27 13:15:00,44.72,44.75,44.72,44.73,24093.48271292616,24.3272,24.3435,24.3272,24.3326,24093.4827
2005-01-27 13:20:00,44.73,44.74,44.71,44.73,8312.251535959524,24.3326,24.3381,24.3218,24.3326,8312.2515
2005-01-27 13:25:00,44.73,44.73,44.66,44.66,37706.30044572944,24.3326,24.3326,24.2946,24.2946,37706.3004
2005-01-27 13:30:00,44.66,44.66,44.6,44.62,31562.462353933264,24.2946,24.2946,24.2619,24.2728,31562.4624
2005-01-27 13:35:00,44.63,44.66,44.62,44.62,76617.27502710518,24.2782,24.2946,24.2728,24.2728,76617.275
2005-01-27 13:40:00,44.61,44.62,44.57,44.58,78544.75364413927,24.2674,24.2728,24.2456,24.251,78544.7536
2005-01-27 13:45:00,44.58,44.58,44.53,44.56,71557.64365739068,24.251,24.251,24.2238,24.2402,71557.6437
2005-01-27 13:50:00,44.56,44.56,44.5,44.53,33128.53873027347,24.2402,24.2402,24.2075,24.2238,33128.5387
2005-01-27 13:55:00,44.52,44.54,44.52,44.52,22527.406336585955,24.2184,24.2293,24.2184,24.2184,22527.4063
2005-01-27 14:00:00,44.52,44.56,44.51,44.56,49391.63956149862,24.2184,24.2402,24.213,24.2402,49391.6396
2005-01-27 14:05:00,44.56,44.59,44.53,44.56,43729.67112396097,24.2402,24.2565,24.2238,24.2402,43729.6711
2005-01-27 14:10:00,44.55,44.56,44.54,44.55,27346.102879171187,24.2347,24.2402,24.2293,24.2347,27346.1029
2005-01-27 14:15:00,44.55,44.56,44.51,44.53,40958.92061197446,24.2347,24.2402,24.213,24.2238,40958.9206
2005-01-27 14:20:00,44.52,44.56,44.49,44.54,78906.15588483316,24.2184,24.2402,24.2021,24.2293,78906.1559
2005-01-27 14:25:00,44.53,44.56,44.53,44.56,24454.884953620047,24.2238,24.2402,24.2238,24.2402,24454.885
2005-01-27 14:30:00,44.55,44.56,44.53,44.54,25659.55908926636,24.2347,24.2402,24.2238,24.2293,25659.5591
2005-01-27 14:35:00,44.54,44.58,44.54,44.55,53969.40127695459,24.2293,24.251,24.2293,24.2347,53969.4013
2005-01-27 14:40:00,44.54,44.56,44.51,44.52,21563.66702806891,24.2293,24.2402,24.213,24.2184,21563.667
2005-01-27 14:45:00,44.53,44.54,44.49,44.52,47705.09577159379,24.2238,24.2293,24.2021,24.2184,47705.0958
2005-01-27 14:50:00,44.53,44.56,44.52,44.55,29634.98373689917,24.2238,24.2402,24.2184,24.2347,29634.9837
2005-01-27 14:55:00,44.55,44.55,44.51,44.53,41440.79026623299,24.2347,24.2347,24.213,24.2238,41440.7903
2005-01-27 15:00:00,44.53,44.57,44.53,44.55,39031.441994940375,24.2238,24.2456,24.2238,24.2347,39031.442
2005-01-27 15:05:00,44.55,44.55,44.44,44.46,63245.39212143116,24.2347,24.2347,24.1749,24.1858,63245.3921
2005-01-27 15:10:00,44.45,44.53,44.44,44.53,30116.853391157696,24.1803,24.2238,24.1749,24.2238,30116.8534
2005-01-27 15:15:00,44.53,44.58,44.52,44.57,139019.39525358393,24.2238,24.251,24.2184,24.2456,139019.3953
2005-01-27 15:20:00,44.57,44.64,44.55,44.64,116371.52150343334,24.2456,24.2837,24.2347,24.2837,116371.5215
2005-01-27 15:25:00,44.65,44.7,44.63,44.65,93000.84327189496,24.2891,24.3163,24.2782,24.2891,93000.8433
2005-01-27 15:30:00,44.63,44.73,44.63,44.68,89507.28827852067,24.2782,24.3326,24.2782,24.3054,89507.2883
2005-01-27 15:35:00,44.68,44.69,44.63,44.68,56860.61920250573,24.3054,24.3109,24.2782,24.3054,56860.6192
2005-01-27 15:40:00,44.68,44.71,44.61,44.63,78665.2210577039,24.3054,24.3218,24.2674,24.2782,78665.2211
2005-01-27 15:45:00,44.64,44.73,44.63,44.68,82520.17829177208,24.2837,24.3326,24.2782,24.3054,82520.1783
2005-01-27 15:50:00,44.68,44.72,44.63,44.64,86134.200698711,24.3054,24.3272,24.2782,24.2837,86134.2007
2005-01-27 15:55:00,44.64,44.68,44.62,44.66,58908.565233104455,24.2837,24.3054,24.2728,24.2946,58908.5652
2005-01-28 09:30:00,44.76,44.93,44.76,44.88,117094.32598482112,24.349,24.4414,24.349,24.4142,117094.326
2005-01-28 09:35:00,44.88,44.93,44.78,44.93,43970.60595109024,24.4142,24.4414,24.3598,24.4414,43970.606
2005-01-28 09:40:00,44.92,45.01,44.88,44.89,47705.09577159379,24.436,24.485,24.4142,24.4197,47705.0958
2005-01-28 09:45:00,44.9,45.01,44.89,45.0,68666.42573183954,24.4251,24.485,24.4197,24.4795,68666.4257
2005-01-28 09:50:00,45.0,45.15,44.97,45.1,114684.9777135285,24.4795,24.5611,24.4632,24.5339,114684.9777
2005-01-28 09:55:00,45.1,45.14,45.05,45.14,62643.055053608005,24.5339,24.5557,24.5067,24.5557,62643.0551
2005-01-28 10:00:00,45.14,45.17,45.04,45.07,76255.87278641129,24.5557,24.572,24.5013,24.5176,76255.8728
2005-01-28 10:05:00,45.05,45.07,44.94,44.98,128297.7954463318,24.5067,24.5176,24.4469,24.4686,128297.7954
2005-01-28 10:10:00,44.98,44.99,44.92,44.93,84809.05914950007,24.4686,24.4741,24.436,24.4414,84809.0591
2005-01-28 10:15:00,44.93,45.02,44.92,45.02,139621.73232140706,24.4414,24.4904,24.436,24.4904,139621.7323
2005-01-28 10:20:00,45.02,45.14,45.02,45.14,86616.07035296953,24.4904,24.5557,24.4904,24.5557,86616.0704
2005-01-28 10:25:00,45.13,45.19,45.12,45.17,74448.86158294183,24.5502,24.5829,24.5448,24.572,74448.8616
2005-01-28 10:30:00,45.19,45.31,45.17,45.29,135887.24250090352,24.5829,24.6481,24.572,24.6373,135887.2425
2005-01-28 10:35:00,45.28,45.32,45.27,45.3,82399.71087820745,24.6318,24.6536,24.6264,24.6427,82399.7109
2005-01-28 10:40:00,45.3,45.43,45.3,45.36,116010.11926273943,24.6427,24.7134,24.6427,24.6753,116010.1193
2005-01-28 10:45:00,45.36,45.36,45.22,45.25,164799.4217564149,24.6753,24.6753,24.5992,24.6155,164799.4218
2005-01-28 10:50:00,45.22,45.23,45.15,45.2,102517.7689435008,24.5992,24.6046,24.5611,24.5883,102517.7689
2005-01-28 10:55:00,45.22,45.22,45.19,45.19,74448.86158294183,24.5992,24.5992,24.5829,24.5829,74448.8616
2005-01-28 11:00:00,45.19,45.28,45.18,45.27,101192.62739428986,24.5829,24.6318,24.5774,24.6264,101192.6274
2005-01-28 11:05:00,45.26,45.28,45.23,45.27,161305.86676304063,24.6209,24.6318,24.6046,24.6264,161305.8668
2005-01-28 11:10:00,45.27,45.27,45.17,45.18,75653.53571858813,24.6264,24.6264,24.572,24.5774,75653.5357
2005-01-28 11:15:00,45.19,45.2,45.15,45.15,149500.0602337068,24.5829,24.5883,24.5611,24.5611,149500.0602
2005-01-28 11:20:00,45.15,45.16,45.08,45.1,81676.90639681967,24.5611,24.5666,24.523,24.5339,81676.9064
2005-01-28 11:25:00,45.1,45.11,45.02,45.07,100349.35549933744,24.5339,24.5394,24.4904,24.5176,100349.3555
2005-01-28 11:30:00,45.07,45.19,45.07,45.17,87218.40742079269,24.5176,24.5829,24.5176,24.572,87218.4074
2005-01-28 11:35:00,45.17,45.18,45.06,45.09,92759.90844476572,24.572,24.5774,24.5122,24.5285,92759.9084
2005-01-28 11:40:00,45.07,45.07,45.0,45.02,93000.84327189496,24.5176,24.5176,24.4795,24.4904,93000.8433
2005-01-28 11:45:00,45.01,45.05,44.99,45.02,54692.20575834237,24.485,24.5067,24.4741,24.4904,54692.2058
2005-01-28 11:50:00,45.04,45.08,45.0,45.07,117094.32598482112,24.5013,24.523,24.4795,24.5176,117094.326
2005-01-28 11:55:00,45.07,45.07,45.0,45.0,21925.069268762803,24.5176,24.5176,24.4795,24.4795,21925.0693
2005-01-28 12:00:00,45.01,45.05,45.0,45.05,35417.41958800145,24.485,24.5067,24.4795,24.5067,35417.4196
2005-01-28 12:05:00,45.06,45.07,45.02,45.07,39392.84423563426,24.5122,24.5176,24.4904,24.5176,39392.8442
2005-01-28 12:10:00,45.07,45.1,45.01,45.01,70112.03469461511,24.5176,24.5339,24.485,24.485,70112.0347
2005-01-28 12:15:00,45.03,45.07,45.03,45.03,69389.23021322733,24.4958,24.5176,24.4958,24.4958,69389.2302
2005-01-28 12:20:00,45.02,45.03,44.95,44.96,47343.693530899895,24.4904,24.4958,24.4523,24.4578,47343.6935
2005-01-28 12:25:00,44.97,45.0,44.96,44.96,59992.77195518613,24.4632,24.4795,24.4578,24.4578,59992.772
2005-01-28 12:30:00,44.96,45.0,44.95,44.97,55896.87989398869,24.4578,24.4795,24.4523,24.4632,55896.8799
2005-01-28 12:35:00,44.99,45.0,44.95,44.98,61076.978677267805,24.4741,24.4795,24.4523,24.4686,61076.9787
2005-01-28 12:40:00,44.98,45.0,44.95,45.0,72400.9155523431,24.4686,24.4795,24.4523,24.4795,72400.9156
2005-01-28 12:45:00,44.98,45.0,44.96,45.0,52403.32490061439,24.4686,24.4795,24.4578,24.4795,52403.3249
2005-01-28 12:50:00,45.01,45.04,44.98,45.04,54692.20575834237,24.485,24.5013,24.4686,24.5013,54692.2058
2005-01-28 12:55:00,45.04,45.05,44.97,44.98,59149.50006023371,24.5013,24.5067,24.4632,24.4686,59149.5001
2005-01-28 13:00:00,44.97,44.99,44.96,44.96,30478.25563185159,24.4632,24.4741,24.4578,24.4578,30478.2556
2005-01-28 13:05:00,44.96,45.01,44.96,45.01,48909.769907240094,24.4578,24.485,24.4578,24.485,48909.7699
2005-01-28 13:10:00,45.0,45.08,44.97,45.03,29514.51632333454,24.4795,24.523,24.4632,24.4958,29514.5163
2005-01-28 13:15:00,45.04,45.1,45.03,45.1,37826.76785929407,24.5013,24.5339,24.4958,24.5339,37826.7679
2005-01-28 13:20:00,45.11,45.12,45.07,45.1,108300.20479460308,24.5394,24.5448,24.5176,24.5339,108300.2048
2005-01-28 13:25:00,45.1,45.18,45.1,45.16,27466.57029273581,24.5339,24.5774,24.5339,24.5666,27466.5703
2005-01-28 13:30:00,45.16,45.16,45.1,45.12,33730.87579809662,24.5666,24.5666,24.5339,24.5448,33730.8758
2005-01-28 13:35:00,45.12,45.15,45.08,45.08,69268.7627996627,24.5448,24.5611,24.523,24.523,69268.7628
2005-01-28 13:40:00,45.08,45.09,45.02,45.03,51921.455246355865,24.523,24.5285,24.4904,24.4958,51921.4552
2005-01-28 13:45:00,45.03,45.06,45.02,45.06,60836.04385013854,24.4958,24.5122,24.4904,24.5122,60836.0439
2005-01-28 13:50:00,45.06,45.06,45.01,45.03,54812.67317190701,24.5122,24.5122,24.485,24.4958,54812.6732
2005-01-28 13:55:00,45.02,45.02,44.98,44.98,59510.902300927606,24.4904,24.4904,24.4686,24.4686,59510.9023
2005-01-28 14:00:00,44.99,45.02,44.98,44.99,44091.07336465487,24.4741,24.4904,24.4686,24.4741,44091.0734
2005-01-28 14:05:00,44.98,45.14,44.97,45.07,120708.34839176004,24.4686,24.5557,24.4632,24.5176,120708.3484
2005-01-28 14:10:00,45.07,45.09,45.03,45.03,54089.86869051922,24.5176,24.5285,24.4958,24.4958,54089.8687
2005-01-28 14:15:00,45.05,45.08,45.02,45.07,27346.102879171187,24.5067,24.523,24.4904,24.5176,27346.1029
2005-01-28 14:20:00,45.07,45.11,45.03,45.11,23370.67823153837,24.5176,24.5394,24.4958,24.5394,23370.6782
2005-01-28 14:25:00,45.12,45.16,45.08,45.12,37103.96337790628,24.5448,24.5666,24.523,24.5448,37103.9634
2005-01-28 14:30:00,45.12,45.15,45.07,45.12,30960.12528611011,24.5448,24.5611,24.5176,24.5448,30960.1253
2005-01-28 14:35:00,45.12,45.2,45.1,45.17,43850.13853752561,24.5448,24.5883,24.5339,24.572,43850.1385
2005-01-28 14:40:00,45.17,45.17,45.07,45.12,40717.9857848452,24.572,24.572,24.5176,24.5448,40717.9858
2005-01-28 14:45:00,45.12,45.17,45.11,45.13,33971.81062522588,24.5448,24.572,24.5394,24.5502,33971.8106
2005-01-28 14:50:00,45.12,45.12,45.02,45.05,50114.4440428864,24.5448,24.5448,24.4904,24.5067,50114.444
2005-01-28 14:55:00,45.04,45.06,44.98,45.01,67100.34935549935,24.5013,24.5122,24.4686,24.485,67100.3494
2005-01-28 15:00:00,45.01,45.03,44.98,45.03,64931.93591133599,24.485,24.4958,24.4686,24.4958,64931.9359
2005-01-28 15:05:00,45.03,45.03,45.0,45.03,40115.64871702205,24.4958,24.4958,24.4795,24.4958,40115.6487
2005-01-28 15:10:00,45.03,45.04,45.02,45.03,73123.72003373089,24.4958,24.5013,24.4904,24.4958,73123.72
2005-01-28 15:15:00,45.03,45.07,45.03,45.05,67823.15383688713,24.4958,24.5176,24.4958,24.5067,67823.1538
2005-01-28 15:20:00,45.04,45.07,45.03,45.04,40236.11613058668,24.5013,24.5176,24.4958,24.5013,40236.1161
2005-01-28 15:25:00,45.04,45.07,45.02,45.03,45777.617154559695,24.5013,24.5176,24.4904,24.4958,45777.6172
2005-01-28 15:30:00,45.02,45.05,44.99,45.04,63245.39212143116,24.4904,24.5067,24.4741,24.5013,63245.3921
2005-01-28 15:35:00,45.05,45.09,45.03,45.03,48427.90025298158,24.5067,24.5285,24.4958,24.4958,48427.9003
2005-01-28 15:40:00,45.04,45.2,45.03,45.19,99265.14877725576,24.5013,24.5883,24.4958,24.5829,99265.1488
2005-01-28 15:45:00,45.2,45.28,45.2,45.24,116612.4563305626,24.5883,24.6318,24.5883,24.6101,116612.4563
2005-01-28 15:50:00,45.23,45.24,45.12,45.12,98542.34429586798,24.6046,24.6101,24.5448,24.5448,98542.3443
2005-01-28 15:55:00,45.12,45.17,45.1,45.16,116973.85857125648,24.5448,24.572,24.5339,24.5666,116973.8586
2005-01-31 09:30:00,45.68,45.99,45.67,45.9,263341.7660522829,24.8494,25.0181,24.844,24.9691,263341.7661
2005-01-31 09:35:00,45.9,46.0,45.9,45.98,119383.2068425491,24.9691,25.0235,24.9691,25.0126,119383.2068
2005-01-31 09:40:00,45.98,46.2,45.97,46.03,152993.61522708109,25.0126,25.1323,25.0072,25.0398,152993.6152
2005-01-31 09:45:00,46.02,46.02,45.92,45.95,141910.61317913505,25.0344,25.0344,24.98,24.9963,141910.6132
2005-01-31 09:50:00,45.96,46.04,45.91,45.92,101554.02963498374,25.0017,25.0453,24.9745,24.98,101554.0296
2005-01-31 09:55:00,45.92,46.02,45.92,45.93,136850.98180942057,24.98,25.0344,24.98,24.9854,136850.9818
2005-01-31 10:00:00,45.93,46.0,45.91,45.97,73846.52451511867,24.9854,25.0235,24.9745,25.0072,73846.5245
2005-01-31 10:05:00,45.97,46.03,45.97,45.99,113480.3035778822,25.0072,25.0398,25.0072,25.0181,113480.3036
2005-01-31 10:10:00,45.99,46.07,45.96,46.07,123479.09890374656,25.0181,25.0616,25.0017,25.0616,123479.0989
2005-01-31 10:15:00,46.05,46.1,46.01,46.01,110107.21599807253,25.0507,25.0779,25.0289,25.0289,110107.216
2005-01-31 10:20:00,46.01,46.08,46.0,46.0,118901.33718829058,25.0289,25.067,25.0235,25.0235,118901.3372
2005-01-31 10:25:00,46.0,46.07,45.99,46.04,78424.28623057464,25.0235,25.0616,25.0181,25.0453,78424.2862
2005-01-31 10:30:00,46.04,46.09,46.0,46.04,61438.380917961695,25.0453,25.0725,25.0235,25.0453,61438.3809
2005-01-31 10:35:00,46.04,46.1,46.02,46.02,43970.60595109024,25.0453,25.0779,25.0344,25.0344,43970.606
2005-01-31 10:40:00,46.02,46.07,46.02,46.03,23129.74340440911,25.0344,25.0616,25.0344,25.0398,23129.7434
2005-01-31 10:45:00,46.03,46.06,46.0,46.06,54692.20575834237,25.0398,25.0561,25.0235,25.0561,54692.2058
2005-01-31 10:50:00,46.05,46.05,45.96,46.01,49632.57438862788,25.0507,25.0507,25.0017,25.0289,49632.5744
2005-01-31 10:55:00,46.02,46.03,46.0,46.03,33128.53873027347,25.0344,25.0398,25.0235,25.0398,33128.5387
2005-01-31 11:00:00,46.04,46.05,46.0,46.01,54692.20575834237,25.0453,25.0507,25.0235,25.0289,54692.2058
2005-01-31 11:05:00,46.03,46.06,46.0,46.02,70352.96952174438,25.0398,25.0561,25.0235,25.0344,70352.9695
2005-01-31 11:10:00,46.04,46.06,46.0,46.04,97578.60498735092,25.0453,25.0561,25.0235,25.0453,97578.605
2005-01-31 11:15:00,46.04,46.05,46.0,46.03,88302.61414287436,25.0453,25.0507,25.0235,25.0398,88302.6141
2005-01-31 11:20:00,46.03,46.06,46.01,46.05,62281.65281291412,25.0398,25.0561,25.0289,25.0507,62281.6528
2005-01-31 11:25:00,46.02,46.05,46.02,46.05,36381.15889651849,25.0344,25.0507,25.0344,25.0507,36381.1589
2005-01-31 11:30:00,46.07,46.07,46.03,46.05,81676.90639681967,25.0616,25.0616,25.0398,25.0507,81676.9064
2005-01-31 11:35:00,46.05,46.08,46.03,46.07,44813.87784604265,25.0507,25.067,25.0398,25.0616,44813.8778
2005-01-31 11:40:00,46.07,46.1,46.06,46.1,45657.14974099507,25.0616,25.0779,25.0561,25.0779,45657.1497
2005-01-31 11:45:00,46.1,46.18,46.07,46.08,62161.18539934948,25.0779,25.1214,25.0616,25.067,62161.1854
2005-01-31 11:50:00,46.07,46.18,46.07,46.16,75894.4705457174,25.0616,25.1214,25.0616,25.1105,75894.4705
2005-01-31 11:55:00,46.15,46.18,46.15,46.17,78544.75364413927,25.1051,25.1214,25.1051,25.116,78544.7536
2005-01-31 12:00:00,46.16,46.17,46.08,46.15,33128.53873027347,25.1105,25.116,25.067,25.1051,33128.5387
2005-01-31 12:05:00,46.18,46.19,46.15,46.15,24334.417540055416,25.1214,25.1269,25.1051,25.1051,24334.4175
2005-01-31 12:10:00,46.15,46.24,46.15,46.24,43006.86664257319,25.1051,25.1541,25.1051,25.1541,43006.8666
2005-01-31 12:15:00,46.23,46.23,46.19,46.19,51319.11817853271,25.1486,25.1486,25.1269,25.1269,51319.1182
2005-01-31 12:20:00,46.19,46.31,46.18,46.3,75774.00313215276,25.1269,25.1921,25.1214,25.1867,75774.0031
2005-01-31 12:25:00,46.29,46.36,46.29,46.32,96855.80050596315,25.1813,25.2193,25.1813,25.1976,96855.8005
2005-01-31 12:30:00,46.32,46.36,46.31,46.34,58426.69557884593,25.1976,25.2193,25.1921,25.2085,58426.6956
2005-01-31 12:35:00,46.34,46.39,46.33,46.39,52282.85748704976,25.2085,25.2357,25.203,25.2357,52282.8575
2005-01-31 12:40:00,46.39,46.43,46.33,46.33,32526.201662450312,25.2357,25.2574,25.203,25.203,32526.2017
2005-01-31 12:45:00,46.33,46.33,46.28,46.29,41802.19250692688,25.203,25.203,25.1758,25.1813,41802.1925
2005-01-31 12:50:00,46.29,46.3,46.22,46.22,139621.73232140706,25.1813,25.1867,25.1432,25.1432,139621.7323
2005-01-31 12:55:00,46.23,46.27,46.22,46.27,87097.94000722806,25.1486,25.1704,25.1432,25.1704,87097.94
2005-01-31 13:00:00,46.27,46.28,46.24,46.27,64209.13142994821,25.1704,25.1758,25.1541,25.1704,64209.1314
2005-01-31 13:05:00,46.27,46.32,46.26,46.32,85531.86363088785,25.1704,25.1976,25.1649,25.1976,85531.8636
2005-01-31 13:10:00,46.33,46.35,46.31,46.34,49993.976629321776,25.203,25.2139,25.1921,25.2085,49993.9766
2005-01-31 13:15:00,46.35,46.35,46.34,46.34,30960.12528611011,25.2139,25.2139,25.2085,25.2085,30960.1253
2005-01-31 13:20:00,46.34,46.35,46.34,46.34,43488.73629683171,25.2085,25.2139,25.2085,25.2085,43488.7363
2005-01-31 13:25:00,46.34,46.34,46.32,46.34,22527.406336585955,25.2085,25.2085,25.1976,25.2085,22527.4063
2005-01-31 13:30:00,46.34,46.35,46.33,46.34,66618.47970124082,25.2085,25.2139,25.203,25.2085,66618.4797
2005-01-31 13:35:00,46.34,46.37,46.34,46.36,23009.27599084448,25.2085,25.2248,25.2085,25.2193,23009.276
2005-01-31 13:40:00,46.36,46.42,46.36,46.39,73244.18744729551,25.2193,25.252,25.2193,25.2357,73244.1874
2005-01-31 13:45:00,46.39,46.39,46.38,46.39,37103.96337790628,25.2357,25.2357,25.2302,25.2357,37103.9634
2005-01-31 13:50:00,46.39,46.39,46.31,46.35,49753.041802192514,25.2357,25.2357,25.1921,25.2139,49753.0418
2005-01-31 13:55:00,46.34,46.37,46.33,46.34,84206.72208167691,25.2085,25.2248,25.203,25.2085,84206.7221
2005-01-31 14:00:00,46.32,46.35,46.32,46.34,81315.50415612578,25.1976,25.2139,25.1976,25.2085,81315.5042
2005-01-31 14:05:00,46.34,46.39,46.34,46.36,322491.2661125166,25.2085,25.2357,25.2085,25.2193,322491.2661
2005-01-31 14:10:00,46.38,46.41,46.38,46.4,61197.44609083243,25.2302,25.2465,25.2302,25.2411,61197.4461
2005-01-31 14:15:00,46.39,46.39,46.36,46.38,30116.853391157696,25.2357,25.2357,25.2193,25.2302,30116.8534
2005-01-31 14:20:00,46.38,46.4,46.38,46.39,43488.73629683171,25.2302,25.2411,25.2302,25.2357,43488.7363
2005-01-31 14:25:00,46.39,46.4,46.36,46.36,43488.73629683171,25.2357,25.2411,25.2193,25.2193,43488.7363
2005-01-31 14:30:00,46.37,46.39,46.35,46.39,42645.4644018793,25.2248,25.2357,25.2139,25.2357,42645.4644
2005-01-31 14:35:00,46.39,46.41,46.36,46.36,39874.71388989279,25.2357,25.2465,25.2193,25.2193,39874.7139
2005-01-31 14:40:00,46.36,46.37,46.34,46.34,80231.2974340441,25.2193,25.2248,25.2085,25.2085,80231.2974
2005-01-31 14:45:00,46.34,46.34,46.31,46.31,132634.6223346585,25.2085,25.2085,25.1921,25.1921,132634.6223
2005-01-31 14:50:00,46.31,46.39,46.31,46.39,57703.89109745815,25.1921,25.2357,25.1921,25.2357,57703.8911
2005-01-31 14:55:00,46.39,46.42,46.38,46.39,91916.63654981328,25.2357,25.252,25.2302,25.2357,91916.6365
2005-01-31 15:00:00,46.37,46.42,46.37,46.37,125647.5123479099,25.2248,25.252,25.2248,25.2248,125647.5123
2005-01-31 15:05:00,46.38,46.4,46.32,46.32,77099.1446813637,25.2302,25.2411,25.1976,25.1976,77099.1447
2005-01-31 15:10:00,46.32,46.35,46.27,46.32,116371.52150343334,25.1976,25.2139,25.1704,25.1976,116371.5215
2005-01-31 15:15:00,46.33,46.39,46.31,46.31,67702.68642332249,25.203,25.2357,25.1921,25.1921,67702.6864
2005-01-31 15:20:00,46.31,46.34,46.3,46.3,81917.84122394893,25.1921,25.2085,25.1867,25.1867,81917.8412
2005-01-31 15:25:00,46.3,46.34,46.3,46.31,83363.4501867245,25.1867,25.2085,25.1867,25.1921,83363.4502
2005-01-31 15:30:00,46.31,46.31,46.29,46.3,100349.35549933744,25.1921,25.1921,25.1813,25.1867,100349.3555
2005-01-31 15:35:00,46.29,46.35,46.28,46.34,134923.50319238647,25.1813,25.2139,25.1758,25.2085,134923.5032
2005-01-31 15:40:00,46.37,46.4,46.34,46.38,82881.58053246597,25.2248,25.2411,25.2085,25.2302,82881.5805
2005-01-31 15:45:00,46.38,46.39,46.36,46.39,80110.83002047947,25.2302,25.2357,25.2193,25.2357,80110.83
2005-01-31 15:50:00,46.39,46.42,46.39,46.41,108179.73738103845,25.2357,25.252,25.2357,25.2465,108179.7374
2005-01-31 15:55:00,46.41,46.51,46.41,46.49,236116.1305866764,25.2465,25.3009,25.2465,25.2901,236116.1306
2005-02-01 09:30:00,46.86,46.86,46.81,46.81,196241.4166967836,25.4913,25.4913,25.4641,25.4641,196241.4167
2005-02-01 09:35:00,46.78,46.86,46.73,46.77,183230.93603180343,25.4478,25.4913,25.4206,25.4424,183230.936
2005-02-01 09:40:00,46.77,46.78,46.65,46.71,90109.62534634382,25.4424,25.4478,25.3771,25.4097,90109.6253
2005-02-01 09:45:00,46.73,46.78,46.66,46.78,99747.01843151428,25.4206,25.4478,25.3825,25.4478,99747.0184
2005-02-01 09:50:00,46.83,46.83,46.77,46.78,89025.41862426215,25.475,25.475,25.4424,25.4478,89025.4186
2005-02-01 09:55:00,46.78,46.84,46.78,46.83,60354.17419588002,25.4478,25.4805,25.4478,25.475,60354.1742
2005-02-01 10:00:00,46.84,46.88,46.78,46.88,115648.71702204554,25.4805,25.5022,25.4478,25.5022,115648.717
2005-02-01 10:05:00,46.87,47.03,46.87,46.94,115769.18443561018,25.4968,25.5838,25.4968,25.5349,115769.1844
2005-02-01 10:10:00,46.94,47.06,46.94,47.05,190820.3830863752,25.5349,25.6001,25.5349,25.5947,190820.3831
2005-02-01 10:15:00,47.05,47.06,46.94,46.95,66859.41452837008,25.5947,25.6001,25.5349,25.5403,66859.4145
2005-02-01 10:20:00,46.94,47.0,46.92,46.92,61317.91350439707,25.5349,25.5675,25.524,25.524,61317.9135
2005-02-01 10:25:00,46.92,46.93,46.91,46.93,49150.70473436936,25.524,25.5294,25.5185,25.5294,49150.7047
2005-02-01 10:30:00,46.94,47.06,46.93,47.04,121190.21804601856,25.5349,25.6001,25.5294,25.5893,121190.218
2005-02-01 10:35:00,47.03,47.06,47.01,47.06,58908.565233104455,25.5838,25.6001,25.5729,25.6001,58908.5652
2005-02-01 10:40:00,47.05,47.17,47.05,47.09,110830.02047946032,25.5947,25.66,25.5947,25.6164,110830.0205
2005-02-01 10:45:00,47.09,47.1,47.03,47.03,37585.8330321648,25.6164,25.6219,25.5838,25.5838,37585.833
2005-02-01 10:50:00,47.03,47.03,46.98,46.99,37344.89820503554,25.5838,25.5838,25.5566,25.5621,37344.8982
2005-02-01 10:55:00,47.0,47.04,46.98,47.03,63727.26177568968,25.5675,25.5893,25.5566,25.5838,63727.2618
2005-02-01 11:00:00,47.03,47.15,47.03,47.09,71919.04589808457,25.5838,25.6491,25.5838,25.6164,71919.0459
2005-02-01 11:05:00,47.1,47.16,47.09,47.11,69509.69762679197,25.6219,25.6545,25.6164,25.6273,69509.6976
2005-02-01 11:10:00,47.11,47.23,47.11,47.22,81315.50415612578,25.6273,25.6926,25.6273,25.6872,81315.5042
2005-02-01 11:15:00,47.23,47.27,47.19,47.19,146367.9074810264,25.6926,25.7144,25.6708,25.6708,146367.9075
2005-02-01 11:20:00,47.18,47.22,47.17,47.22,68064.0886640164,25.6654,25.6872,25.66,25.6872,68064.0887
2005-02-01 11:25:00,47.22,47.3,47.22,47.29,126852.18648355622,25.6872,25.7307,25.6872,25.7252,126852.1865
2005-02-01 11:30:00,47.3,47.31,47.24,47.3,136850.98180942057,25.7307,25.7361,25.698,25.7307,136850.9818
2005-02-01 11:35:00,47.3,47.36,47.27,47.34,190820.3830863752,25.7307,25.7633,25.7144,25.7524,190820.3831
2005-02-01 11:40:00,47.34,47.42,47.3,47.34,93121.3106854596,25.7524,25.796,25.7307,25.7524,93121.3107
2005-02-01 11:45:00,47.38,47.39,47.28,47.31,54089.86869051922,25.7742,25.7796,25.7198,25.7361,54089.8687
2005-02-01 11:50:00,47.31,47.32,47.27,47.3,115648.71702204554,25.7361,25.7416,25.7144,25.7307,115648.717
2005-02-01 11:55:00,47.29,47.31,47.27,47.27,53728.466449825326,25.7252,25.7361,25.7144,25.7144,53728.4664
2005-02-01 12:00:00,47.27,47.33,47.27,47.33,66738.94711480546,25.7144,25.747,25.7144,25.747,66738.9471
2005-02-01 12:05:00,47.33,47.41,47.31,47.41,68786.89314540417,25.747,25.7905,25.7361,25.7905,68786.8931
2005-02-01 12:10:00,47.42,47.43,47.32,47.36,33730.87579809662,25.796,25.8014,25.7416,25.7633,33730.8758
2005-02-01 12:15:00,47.36,47.4,47.35,47.37,38790.50716781111,25.7633,25.7851,25.7579,25.7688,38790.5072
2005-02-01 12:20:00,47.34,47.4,47.34,47.4,62643.055053608005,25.7524,25.7851,25.7524,25.7851,62643.0551
2005-02-01 12:25:00,47.4,47.4,47.32,47.33,38790.50716781111,25.7851,25.7851,25.7416,25.747,38790.5072
2005-02-01 12:30:00,47.32,47.41,47.32,47.4,33851.343211661246,25.7416,25.7905,25.7416,25.7851,33851.3432
2005-02-01 12:35:00,47.41,47.42,47.39,47.41,59029.03264666908,25.7905,25.796,25.7796,25.7905,59029.0326
2005-02-01 12:40:00,47.42,47.51,47.42,47.51,73605.58968798941,25.796,25.8449,25.796,25.8449,73605.5897
2005-02-01 12:45:00,47.51,47.52,47.47,47.51,102276.83411637154,25.8449,25.8504,25.8232,25.8449,102276.8341
2005-02-01 12:50:00,47.5,47.52,47.48,47.49,90350.56017347307,25.8395,25.8504,25.8286,25.834,90350.5602
2005-02-01 12:55:00,47.49,47.5,47.45,47.47,88182.14672930974,25.834,25.8395,25.8123,25.8232,88182.1467
2005-02-01 13:00:00,47.46,47.5,47.44,47.47,58908.565233104455,25.8177,25.8395,25.8068,25.8232,58908.5652
2005-02-01 13:05:00,47.47,47.47,47.38,47.4,37224.43079147091,25.8232,25.8232,25.7742,25.7851,37224.4308
2005-02-01 13:10:00,47.38,47.4,47.37,47.37,28791.711841946755,25.7742,25.7851,25.7688,25.7688,28791.7118
2005-02-01 13:15:00,47.37,47.37,47.33,47.34,34333.21286591977,25.7688,25.7688,25.747,25.7524,34333.2129
2005-02-01 13:20:00,47.35,47.41,47.34,47.41,37585.8330321648,25.7579,25.7905,25.7524,25.7905,37585.833
2005-02-01 13:25:00,47.41,47.52,47.41,47.51,47584.62835802916,25.7905,25.8504,25.7905,25.8449,47584.6284
2005-02-01 13:30:00,47.52,47.55,47.51,47.52,73726.05710155403,25.8504,25.8667,25.8449,25.8504,73726.0571
2005-02-01 13:35:00,47.53,47.56,47.52,47.55,78906.15588483316,25.8558,25.8721,25.8504,25.8667,78906.1559
2005-02-01 13:40:00,47.54,47.64,47.54,47.61,105529.45428261656,25.8612,25.9156,25.8612,25.8993,105529.4543
2005-02-01 13:45:00,47.63,47.67,47.61,47.65,83604.38501385377,25.9102,25.932,25.8993,25.9211,83604.385
2005-02-01 13:50:00,47.65,47.66,47.65,47.65,56619.68437537647,25.9211,25.9265,25.9211,25.9211,56619.6844
2005-02-01 13:55:00,47.66,47.71,47.65,47.71,84447.65690880618,25.9265,25.9537,25.9211,25.9537,84447.6569
2005-02-01 14:00:00,47.72,47.84,47.72,47.79,198891.6997952054,25.9592,26.0244,25.9592,25.9972,198891.6998
2005-02-01 14:05:00,47.78,47.87,47.75,47.76,67100.34935549935,25.9918,26.0408,25.9755,25.9809,67100.3494
2005-02-01 14:10:00,47.81,47.96,47.81,47.96,92278.03879050718,26.0081,26.0897,26.0081,26.0897,92278.0388
2005-02-01 14:15:00,47.96,48.06,47.94,48.05,120587.8809781954,26.0897,26.1441,26.0788,26.1387,120587.881
2005-02-01 14:20:00,48.05,48.08,48.0,48.02,121913.02252740636,26.1387,26.155,26.1115,26.1224,121913.0225
2005-02-01 14:25:00,48.02,48.03,47.9,47.91,99385.6161908204,26.1224,26.1278,26.0571,26.0625,99385.6162
2005-02-01 14:30:00,47.91,48.0,47.9,47.94,94928.32188892906,26.0625,26.1115,26.0571,26.0788,94928.3219
2005-02-01 14:35:00,47.98,48.03,47.97,48.03,107095.53065895676,26.1006,26.1278,26.0952,26.1278,107095.5307
2005-02-01 14:40:00,48.02,48.03,47.96,47.97,160583.06228165282,26.1224,26.1278,26.0897,26.0952,160583.0623
2005-02-01 14:45:00,47.97,47.99,47.83,47.83,152150.3433321287,26.0952,26.106,26.019,26.019,152150.3433
2005-02-01 14:50:00,47.84,47.88,47.82,47.86,304903.02373208053,26.0244,26.0462,26.0136,26.0353,304903.0237
2005-02-01 14:55:00,47.86,47.86,47.77,47.8,77581.01433562223,26.0353,26.0353,25.9864,26.0027,77581.0143
2005-02-01 15:00:00,47.8,47.81,47.76,47.77,104445.24756053487,26.0027,26.0081,25.9809,25.9864,104445.2476
2005-02-01 15:05:00,47.77,47.79,47.73,47.73,66979.88194193471,25.9864,25.9972,25.9646,25.9646,66979.8819
2005-02-01 15:10:00,47.74,47.77,47.71,47.71,152391.27815925793,25.97,25.9864,25.9537,25.9537,152391.2782
2005-02-01 15:15:00,47.72,47.81,47.71,47.8,99987.95325864357,25.9592,26.0081,25.9537,26.0027,99987.9533
2005-02-01 15:20:00,47.8,47.81,47.72,47.75,86977.47259366342,26.0027,26.0081,25.9592,25.9755,86977.4726
2005-02-01 15:25:00,47.75,47.79,47.66,47.67,70955.30658956752,25.9755,25.9972,25.9265,25.932,70955.3066
2005-02-01 15:30:00,47.67,47.69,47.54,47.56,114925.91254065777,25.932,25.9428,25.8612,25.8721,114925.9125
2005-02-01 15:35:00,47.54,47.58,47.52,47.56,114564.51029996388,25.8612,25.883,25.8504,25.8721,114564.5103
2005-02-01 15:40:00,47.56,47.63,47.56,47.61,91314.29948199014,25.8721,25.9102,25.8721,25.8993,91314.2995
2005-02-01 15:45:00,47.61,47.62,47.58,47.6,121913.02252740636,25.8993,25.9048,25.883,25.8939,121913.0225
2005-02-01 15:50:00,47.6,47.6,47.55,47.59,212263.58270087943,25.8939,25.8939,25.8667,25.8884,212263.5827
2005-02-01 15:55:00,47.59,47.6,47.54,47.55,164438.019515721,25.8884,25.8939,25.8612,25.8667,164438.0195
2005-02-02 09:30:00,47.42,47.55,47.42,47.48,162631.00831225156,25.796,25.8667,25.796,25.8286,162631.0083
2005-02-02 09:35:00,47.47,47.5,47.27,47.43,123599.56631731118,25.8232,25.8395,25.7144,25.8014,123599.5663
2005-02-02 09:40:00,47.42,47.47,47.37,47.39,48427.90025298158,25.796,25.8232,25.7688,25.7796,48427.9003
2005-02-02 09:45:00,47.39,47.43,47.32,47.33,124683.77303939284,25.7796,25.8014,25.7416,25.747,124683.773
2005-02-02 09:50:00,47.37,47.37,47.3,47.32,108782.0744488616,25.7688,25.7688,25.7307,25.7416,108782.0744
2005-02-02 09:55:00,47.34,47.35,47.3,47.32,144922.29851825084,25.7524,25.7579,25.7307,25.7416,144922.2985
2005-02-02 10:00:00,47.32,47.38,47.32,47.36,108059.2699674738,25.7416,25.7742,25.7416,25.7633,108059.27
2005-02-02 10:05:00,47.36,47.37,47.24,47.26,90230.09275990844,25.7633,25.7688,25.698,25.7089,90230.0928
2005-02-02 10:10:00,47.26,47.32,47.26,47.31,92639.44103120107,25.7089,25.7416,25.7089,25.7361,92639.441
2005-02-02 10:15:00,47.31,47.38,47.31,47.37,59390.43488736297,25.7361,25.7742,25.7361,25.7688,59390.4349
2005-02-02 10:20:00,47.37,47.37,47.32,47.35,55174.0754126009,25.7688,25.7688,25.7416,25.7579,55174.0754
2005-02-02 10:25:00,47.36,47.38,47.33,47.35,40115.64871702205,25.7633,25.7742,25.747,25.7579,40115.6487
2005-02-02 10:30:00,47.36,47.47,47.36,47.46,79628.96036622094,25.7633,25.8232,25.7633,25.8177,79628.9604
2005-02-02 10:35:00,47.45,47.51,47.4,47.48,101313.09480785448,25.8123,25.8449,25.7851,25.8286,101313.0948
2005-02-02 10:40:00,47.5,47.5,47.46,47.47,106252.25876400436,25.8395,25.8395,25.8177,25.8232,106252.2588
2005-02-02 10:45:00,47.46,47.47,47.34,47.35,48307.43283941694,25.8177,25.8232,25.7524,25.7579,48307.4328
2005-02-02 10:50:00,47.36,47.37,47.31,47.35,52403.32490061439,25.7633,25.7688,25.7361,25.7579,52403.3249
2005-02-02 10:55:00,47.36,47.46,47.36,47.4,54330.803517648485,25.7633,25.8177,25.7633,25.7851,54330.8035
2005-02-02 11:00:00,47.41,47.46,47.4,47.44,87459.34224792194,25.7905,25.8177,25.7851,25.8068,87459.3422
2005-02-02 11:05:00,47.44,47.45,47.42,47.42,91555.2343091194,25.8068,25.8123,25.796,25.796,91555.2343
2005-02-02 11:10:00,47.45,47.53,47.42,47.53,114925.91254065777,25.8123,25.8558,25.796,25.8558,114925.9125
2005-02-02 11:15:00,47.55,47.57,47.52,47.56,119985.54391037226,25.8667,25.8776,25.8504,25.8721,119985.5439
2005-02-02 11:20:00,47.56,47.58,47.52,47.53,79508.49295265632,25.8721,25.883,25.8504,25.8558,79508.493
2005-02-02 11:25:00,47.52,47.52,47.44,47.45,59029.03264666908,25.8504,25.8504,25.8068,25.8123,59029.0326
2005-02-02 11:30:00,47.44,47.47,47.44,47.45,73966.9919286833,25.8068,25.8232,25.8068,25.8123,73966.9919
2005-02-02 11:35:00,47.45,47.46,47.42,47.42,27346.102879171187,25.8123,25.8177,25.796,25.796,27346.1029
2005-02-02 11:40:00,47.43,47.45,47.42,47.44,27346.102879171187,25.8014,25.8123,25.796,25.8068,27346.1029
2005-02-02 11:45:00,47.43,47.44,47.38,47.38,32646.669076014943,25.8014,25.8068,25.7742,25.7742,32646.6691
2005-02-02 11:50:00,47.38,47.43,47.37,47.43,58547.16299241056,25.7742,25.8014,25.7688,25.8014,58547.163
2005-02-02 11:55:00,47.43,47.43,47.39,47.4,37585.8330321648,25.8014,25.8014,25.7796,25.7851,37585.833
2005-02-02 12:00:00,47.42,47.54,47.42,47.53,141187.80869774727,25.796,25.8612,25.796,25.8558,141187.8087
2005-02-02 12:05:00,47.51,47.51,47.41,47.42,27827.97253342971,25.8449,25.8449,25.7905,25.796,27827.9725
2005-02-02 12:10:00,47.42,47.45,47.4,47.4,38670.03975424648,25.796,25.8123,25.7851,25.7851,38670.0398
2005-02-02 12:15:00,47.42,47.46,47.4,47.43,27707.50511986508,25.796,25.8177,25.7851,25.8014,27707.5051
2005-02-02 12:20:00,47.42,47.46,47.41,47.41,29755.451150463803,25.796,25.8177,25.7905,25.7905,29755.4512
2005-02-02 12:25:00,47.39,47.41,47.27,47.27,69871.09986748586,25.7796,25.7905,25.7144,25.7144,69871.0999
2005-02-02 12:30:00,47.27,47.27,47.2,47.2,66498.01228767619,25.7144,25.7144,25.6763,25.6763,66498.0123
2005-02-02 12:35:00,47.2,47.22,47.17,47.18,34092.27803879051,25.6763,25.6872,25.66,25.6654,34092.278
2005-02-02 12:40:00,47.18,47.27,47.18,47.19,30237.320804722327,25.6654,25.7144,25.6654,25.6708,30237.3208
2005-02-02 12:45:00,47.21,47.22,47.17,47.19,29996.385977593065,25.6817,25.6872,25.66,25.6708,29996.386
2005-02-02 12:50:00,47.19,47.21,47.16,47.21,41320.32285266836,25.6708,25.6817,25.6545,25.6817,41320.3229
2005-02-02 12:55:00,47.22,47.22,47.16,47.19,30719.190458980847,25.6872,25.6872,25.6545,25.6708,30719.1905
2005-02-02 13:00:00,47.21,47.25,47.21,47.22,28550.777014817493,25.6817,25.7035,25.6817,25.6872,28550.777
2005-02-02 13:05:00,47.23,47.25,47.23,47.24,40717.9857848452,25.6926,25.7035,25.6926,25.698,40717.9858
2005-02-02 13:10:00,47.24,47.27,47.23,47.27,32646.669076014943,25.698,25.7144,25.6926,25.7144,32646.6691
2005-02-02 13:15:00,47.27,47.28,47.26,47.27,76858.20985423443,25.7144,25.7198,25.7089,25.7144,76858.2099
2005-02-02 13:20:00,47.28,47.31,47.28,47.28,32646.669076014943,25.7198,25.7361,25.7198,25.7198,32646.6691
2005-02-02 13:25:00,47.28,47.29,47.23,47.27,27587.03770630045,25.7198,25.7252,25.6926,25.7144,27587.0377
2005-02-02 13:30:00,47.27,47.31,47.27,47.28,37103.96337790628,25.7144,25.7361,25.7144,25.7198,37103.9634
2005-02-02 13:35:00,47.27,47.29,47.26,47.26,31682.92976749789,25.7144,25.7252,25.7089,25.7089,31682.9298
2005-02-02 13:40:00,47.26,47.27,47.22,47.23,26261.89615708951,25.7089,25.7144,25.6872,25.6926,26261.8962
2005-02-02 13:45:00,47.23,47.26,47.22,47.22,18792.9165160824,25.6926,25.7089,25.6872,25.6872,18792.9165
2005-02-02 13:50:00,47.22,47.27,47.22,47.23,39272.37682206964,25.6872,25.7144,25.6872,25.6926,39272.3768
2005-02-02 13:55:00,47.23,47.27,47.22,47.27,22647.873750150586,25.6926,25.7144,25.6872,25.7144,22647.8738
2005-02-02 14:00:00,47.27,47.36,47.27,47.32,52644.25972774365,25.7144,25.7633,25.7144,25.7416,52644.2597
2005-02-02 14:05:00,47.32,47.34,47.31,47.31,36019.7566558246,25.7416,25.7524,25.7361,25.7361,36019.7567
2005-02-02 14:10:00,47.31,47.4,47.3,47.36,49150.70473436936,25.7361,25.7851,25.7307,25.7633,49150.7047
2005-02-02 14:15:00,47.36,47.41,47.33,47.39,73726.05710155403,25.7633,25.7905,25.747,25.7796,73726.0571
2005-02-02 14:20:00,47.39,47.5,47.37,47.5,101192.62739428986,25.7796,25.8395,25.7688,25.8395,101192.6274
2005-02-02 14:25:00,47.51,47.58,47.42,47.47,102276.83411637154,25.8449,25.883,25.796,25.8232,102276.8341
2005-02-02 14:30:00,47.47,47.49,47.32,47.36,83965.78725454766,25.8232,25.834,25.7416,25.7633,83965.7873
2005-02-02 14:35:00,47.35,47.35,47.25,47.29,83604.38501385377,25.7579,25.7579,25.7035,25.7252,83604.385
2005-02-02 14:40:00,47.3,47.34,47.24,47.31,68064.0886640164,25.7307,25.7524,25.698,25.7361,68064.0887
2005-02-02 14:45:00,47.32,47.45,47.32,47.42,76376.34019997591,25.7416,25.8123,25.7416,25.796,76376.3402
2005-02-02 14:50:00,47.42,47.45,47.36,47.4,47223.22611733527,25.796,25.8123,25.7633,25.7851,47223.2261
2005-02-02 14:55:00,47.42,47.43,47.37,47.37,56619.68437537647,25.796,25.8014,25.7688,25.7688,56619.6844
2005-02-02 15:00:00,47.37,47.41,47.28,47.29,44211.540778219496,25.7688,25.7905,25.7198,25.7252,44211.5408
2005-02-02 15:05:00,47.27,47.36,47.25,47.31,63968.19660281894,25.7144,25.7633,25.7035,25.7361,63968.1966
2005-02-02 15:10:00,47.32,47.32,47.23,47.25,67341.2841826286,25.7416,25.7416,25.6926,25.7035,67341.2842
2005-02-02 15:15:00,47.26,47.32,47.25,47.26,61438.380917961695,25.7089,25.7416,25.7035,25.7089,61438.3809
2005-02-02 15:20:00,47.27,47.35,47.27,47.29,71798.57848451994,25.7144,25.7579,25.7144,25.7252,71798.5785
2005-02-02 15:25:00,47.28,47.3,47.25,47.29,43488.73629683171,25.7198,25.7307,25.7035,25.7252,43488.7363
2005-02-02 15:30:00,47.3,47.33,47.27,47.3,74448.86158294183,25.7307,25.747,25.7144,25.7307,74448.8616
2005-02-02 15:35:00,47.3,47.35,47.3,47.35,71919.04589808457,25.7307,25.7579,25.7307,25.7579,71919.0459
2005-02-02 15:40:00,47.35,47.36,47.25,47.3,106854.59583182752,25.7579,25.7633,25.7035,25.7307,106854.5958
2005-02-02 15:45:00,47.3,47.38,47.29,47.32,93603.18033971812,25.7307,25.7742,25.7252,25.7416,93603.1803
2005-02-02 15:50:00,47.32,47.38,47.32,47.37,55174.0754126009,25.7416,25.7742,25.7416,25.7688,55174.0754
2005-02-02 15:55:00,47.37,47.42,47.37,47.42,85531.86363088785,25.7688,25.796,25.7688,25.796,85531.8636
2005-02-03 09:30:00,47.27,47.29,47.15,47.29,94446.45223467052,25.7144,25.7252,25.6491,25.7252,94446.4522
2005-02-03 09:35:00,47.27,47.3,47.22,47.24,95169.25671605831,25.7144,25.7307,25.6872,25.698,95169.2567
2005-02-03 09:40:00,47.25,47.39,47.25,47.39,94566.91964823515,25.7035,25.7796,25.7035,25.7796,94566.9196
2005-02-03 09:45:00,47.39,47.5,47.37,47.42,80592.69967473799,25.7796,25.8395,25.7688,25.796,80592.6997
2005-02-03 09:50:00,47.41,47.47,47.32,47.41,94566.91964823515,25.7905,25.8232,25.7416,25.7905,94566.9196
2005-02-03 09:55:00,47.43,47.47,47.4,47.4,49030.23732080473,25.8014,25.8232,25.7851,25.7851,49030.2373
2005-02-03 10:00:00,47.4,47.49,47.32,47.45,115407.78219491628,25.7851,25.834,25.7416,25.8123,115407.7822
2005-02-03 10:05:00,47.46,47.51,47.44,47.47,49150.70473436936,25.8177,25.8449,25.8068,25.8232,49150.7047
2005-02-03 10:10:00,47.45,47.48,47.4,47.41,60715.57643657392,25.8123,25.8286,25.7851,25.7905,60715.5764
2005-02-03 10:15:00,47.41,47.48,47.37,47.48,42765.93181544392,25.7905,25.8286,25.7688,25.8286,42765.9318
2005-02-03 10:20:00,47.48,47.56,47.48,47.52,97217.20274665704,25.8286,25.8721,25.8286,25.8504,97217.2027
2005-02-03 10:25:00,47.52,47.52,47.44,47.47,54451.27093121311,25.8504,25.8504,25.8068,25.8232,54451.2709
2005-02-03 10:30:00,47.47,47.56,47.47,47.55,53728.466449825326,25.8232,25.8721,25.8232,25.8667,53728.4664
2005-02-03 10:35:00,47.55,47.66,47.55,47.62,86977.47259366342,25.8667,25.9265,25.8667,25.9048,86977.4726
2005-02-03 10:40:00,47.61,47.72,47.61,47.72,123599.56631731118,25.8993,25.9592,25.8993,25.9592,123599.5663
2005-02-03 10:45:00,47.73,47.74,47.68,47.7,79026.6232983978,25.9646,25.97,25.9374,25.9483,79026.6233
2005-02-03 10:50:00,47.69,47.7,47.55,47.57,52885.19455487291,25.9428,25.9483,25.8667,25.8776,52885.1946
2005-02-03 10:55:00,47.57,47.6,47.5,47.58,83483.91760028913,25.8776,25.8939,25.8395,25.883,83483.9176
2005-02-03 11:00:00,47.57,47.59,47.52,47.53,84568.1243223708,25.8776,25.8884,25.8504,25.8558,84568.1243
2005-02-03 11:05:00,47.53,47.58,47.52,47.56,32767.13648957957,25.8558,25.883,25.8504,25.8721,32767.1365
2005-02-03 11:10:00,47.56,47.61,47.56,47.56,54451.27093121311,25.8721,25.8993,25.8721,25.8721,54451.2709
2005-02-03 11:15:00,47.56,47.61,47.51,47.53,43247.80146970245,25.8721,25.8993,25.8449,25.8558,43247.8015
2005-02-03 11:20:00,47.54,47.55,47.49,47.49,52403.32490061439,25.8612,25.8667,25.834,25.834,52403.3249
2005-02-03 11:25:00,47.49,47.49,47.43,47.46,54330.803517648485,25.834,25.834,25.8014,25.8177,54330.8035
2005-02-03 11:30:00,47.45,47.46,47.37,47.39,61197.44609083243,25.8123,25.8177,25.7688,25.7796,61197.4461
2005-02-03 11:35:00,47.39,47.41,47.36,47.41,38549.57234068185,25.7796,25.7905,25.7633,25.7905,38549.5723
2005-02-03 11:40:00,47.4,47.51,47.4,47.47,60715.57643657392,25.7851,25.8449,25.7851,25.8232,60715.5764
2005-02-03 11:45:00,47.47,47.5,47.39,47.41,46861.82387664137,25.8232,25.8395,25.7796,25.7905,46861.8239
2005-02-03 11:50:00,47.42,47.44,47.37,47.37,39633.779062763526,25.796,25.8068,25.7688,25.7688,39633.7791
2005-02-03 11:55:00,47.37,47.43,47.37,47.42,60715.57643657392,25.7688,25.8014,25.7688,25.796,60715.5764
2005-02-03 12:00:00,47.42,47.46,47.37,47.4,24334.417540055416,25.796,25.8177,25.7688,25.7851,24334.4175
2005-02-03 12:05:00,47.4,47.4,47.32,47.36,35537.88700156608,25.7851,25.7851,25.7416,25.7633,35537.887
2005-02-03 12:10:00,47.36,47.38,47.29,47.31,41922.65992049151,25.7633,25.7742,25.7252,25.7361,41922.6599
2005-02-03 12:15:00,47.32,47.42,47.32,47.42,37585.8330321648,25.7416,25.796,25.7416,25.796,37585.833
2005-02-03 12:20:00,47.44,47.45,47.42,47.43,44934.34525960728,25.8068,25.8123,25.796,25.8014,44934.3453
2005-02-03 12:25:00,47.42,47.43,47.36,47.38,28068.907360558973,25.796,25.8014,25.7633,25.7742,28068.9074
2005-02-03 12:30:00,47.38,47.41,47.37,47.39,26623.2983977834,25.7742,25.7905,25.7688,25.7796,26623.2984
2005-02-03 12:35:00,47.39,47.39,47.34,47.36,20479.46030598723,25.7796,25.7796,25.7524,25.7633,20479.4603
2005-02-03 12:40:00,47.36,47.38,47.27,47.31,39272.37682206964,25.7633,25.7742,25.7144,25.7361,39272.3768
2005-02-03 12:45:00,47.31,47.32,47.21,47.21,67341.2841826286,25.7361,25.7416,25.6817,25.6817,67341.2842
2005-02-03 12:50:00,47.21,47.29,47.21,47.27,73966.9919286833,25.6817,25.7252,25.6817,25.7144,73966.9919
2005-02-03 12:55:00,47.28,47.32,47.28,47.28,31321.527526804,25.7198,25.7416,25.7198,25.7198,31321.5275
2005-02-03 13:00:00,47.27,47.3,47.22,47.24,32044.33200819179,25.7144,25.7307,25.6872,25.698,32044.332
2005-02-03 13:05:00,47.23,47.27,47.22,47.23,17347.307553306833,25.6926,25.7144,25.6872,25.6926,17347.3076
2005-02-03 13:10:00,47.24,47.3,47.23,47.3,26382.36357065414,25.698,25.7307,25.6926,25.7307,26382.3636
2005-02-03 13:15:00,47.29,47.32,47.26,47.26,18672.44910251777,25.7252,25.7416,25.7089,25.7089,18672.4491
2005-02-03 13:20:00,47.26,47.37,47.26,47.36,52403.32490061439,25.7089,25.7688,25.7089,25.7633,52403.3249
2005-02-03 13:25:00,47.36,47.36,47.28,47.32,31803.397181062526,25.7633,25.7633,25.7198,25.7416,31803.3972
2005-02-03 13:30:00,47.32,47.4,47.32,47.35,28068.907360558973,25.7416,25.7851,25.7416,25.7579,28068.9074
2005-02-03 13:35:00,47.35,47.38,47.34,47.37,31441.99494036864,25.7579,25.7742,25.7524,25.7688,31441.9949
2005-02-03 13:40:00,47.37,47.39,47.32,47.33,32887.603903144205,25.7688,25.7796,25.7416,25.747,32887.6039
2005-02-03 13:45:00,47.33,47.38,47.32,47.37,43609.203710396345,25.747,25.7742,25.7416,25.7688,43609.2037
2005-02-03 13:50:00,47.37,47.41,47.37,47.41,29514.51632333454,25.7688,25.7905,25.7688,25.7905,29514.5163
2005-02-03 13:55:00,47.41,47.41,47.33,47.35,19274.786170340925,25.7905,25.7905,25.747,25.7579,19274.7862
2005-02-03 14:00:00,47.35,47.41,47.35,47.41,44211.540778219496,25.7579,25.7905,25.7579,25.7905,44211.5408
2005-02-03 14:05:00,47.41,47.44,47.4,47.4,33128.53873027347,25.7905,25.8068,25.7851,25.7851,33128.5387
2005-02-03 14:10:00,47.4,47.42,47.39,47.4,19274.786170340925,25.7851,25.796,25.7796,25.7851,19274.7862
2005-02-03 14:15:00,47.41,47.42,47.37,47.37,28430.309601252862,25.7905,25.796,25.7688,25.7688,28430.3096
2005-02-03 14:20:00,47.37,47.45,47.37,47.42,35056.01734730756,25.7688,25.8123,25.7688,25.796,35056.0173
2005-02-03 14:25:00,47.41,47.45,47.41,47.42,25057.2220214432,25.7905,25.8123,25.7905,25.796,25057.222
2005-02-03 14:30:00,47.42,47.42,47.37,47.38,38670.03975424648,25.796,25.796,25.7688,25.7742,38670.0398
2005-02-03 14:35:00,47.39,47.46,47.39,47.44,39513.3116491989,25.7796,25.8177,25.7796,25.8068,39513.3116
2005-02-03 14:40:00,47.44,47.44,47.34,47.37,38670.03975424648,25.8068,25.8068,25.7524,25.7688,38670.0398
2005-02-03 14:45:00,47.37,47.39,47.31,47.38,92037.10396337791,25.7688,25.7796,25.7361,25.7742,92037.104
2005-02-03 14:50:00,47.38,47.42,47.36,47.36,63968.19660281894,25.7742,25.796,25.7633,25.7633,63968.1966
2005-02-03 14:55:00,47.33,47.37,47.32,47.37,64329.59884351284,25.747,25.7688,25.7416,25.7688,64329.5988
2005-02-03 15:00:00,47.37,47.37,47.24,47.27,82399.71087820745,25.7688,25.7688,25.698,25.7144,82399.7109
2005-02-03 15:05:00,47.27,47.33,47.27,47.31,59992.77195518613,25.7144,25.747,25.7144,25.7361,59992.772
2005-02-03 15:10:00,47.32,47.32,47.29,47.32,46139.01939525359,25.7416,25.7416,25.7252,25.7416,46139.0194
2005-02-03 15:15:00,47.32,47.35,47.27,47.28,36140.22406938923,25.7416,25.7579,25.7144,25.7198,36140.2241
2005-02-03 15:20:00,47.27,47.28,47.21,47.28,61558.84833152633,25.7144,25.7198,25.6817,25.7198,61558.8483
2005-02-03 15:25:00,47.28,47.32,47.27,47.29,46500.42163594748,25.7198,25.7416,25.7144,25.7252,46500.4216
2005-02-03 15:30:00,47.29,47.39,47.29,47.39,60354.17419588002,25.7252,25.7796,25.7252,25.7796,60354.1742
2005-02-03 15:35:00,47.39,47.4,47.36,47.4,169377.18347187087,25.7796,25.7851,25.7633,25.7851,169377.1835
2005-02-03 15:40:00,47.39,47.4,47.37,47.37,86736.53776653417,25.7796,25.7851,25.7688,25.7688,86736.5378
2005-02-03 15:45:00,47.37,47.4,47.36,47.4,51078.18335140345,25.7688,25.7851,25.7633,25.7851,51078.1834
2005-02-03 15:50:00,47.4,47.42,47.35,47.41,84327.18949524155,25.7851,25.796,25.7579,25.7905,84327.1895
2005-02-03 15:55:00,47.46,47.47,47.39,47.47,95892.0611974461,25.8177,25.8232,25.7796,25.8232,95892.0612
2005-02-04 09:30:00,47.67,47.71,47.61,47.68,122756.29442235875,25.932,25.9537,25.8993,25.9374,122756.2944
2005-02-04 09:35:00,47.68,47.83,47.65,47.8,110589.08565233104,25.9374,26.019,25.9211,26.0027,110589.0857
2005-02-04 09:40:00,47.81,47.84,47.77,47.81,86134.200698711,26.0081,26.0244,25.9864,26.0081,86134.2007
2005-02-04 09:45:00,47.81,47.81,47.73,47.8,110227.68341163716,26.0081,26.0081,25.9646,26.0027,110227.6834
2005-02-04 09:50:00,47.78,48.02,47.76,48.0,147572.58161667272,25.9918,26.1224,25.9809,26.1115,147572.5816
2005-02-04 09:55:00,48.0,48.15,48.0,48.06,171425.1295024696,26.1115,26.1931,26.1115,26.1441,171425.1295
2005-02-04 10:00:00,48.06,48.3,48.06,48.29,154800.62643055056,26.1441,26.2747,26.1441,26.2692,154800.6264
2005-02-04 10:05:00,48.28,48.28,48.12,48.14,97578.60498735092,26.2638,26.2638,26.1768,26.1876,97578.605
2005-02-04 10:10:00,48.13,48.16,48.06,48.1,87097.94000722806,26.1822,26.1985,26.1441,26.1659,87097.94
2005-02-04 10:15:00,48.11,48.27,48.11,48.25,113239.36875075294,26.1713,26.2584,26.1713,26.2475,113239.3688
2005-02-04 10:20:00,48.25,48.26,48.12,48.25,93482.71292615349,26.2475,26.2529,26.1768,26.2475,93482.7129
2005-02-04 10:25:00,48.3,48.3,48.2,48.25,69509.69762679197,26.2747,26.2747,26.2203,26.2475,69509.6976
2005-02-04 10:30:00,48.25,48.29,48.25,48.26,74930.73123720035,26.2475,26.2692,26.2475,26.2529,74930.7312
2005-02-04 10:35:00,48.27,48.28,48.18,48.19,40958.92061197446,26.2584,26.2638,26.2094,26.2148,40958.9206
2005-02-04 10:40:00,48.18,48.24,48.18,48.22,32526.201662450312,26.2094,26.242,26.2094,26.2312,32526.2017
2005-02-04 10:45:00,48.21,48.23,48.18,48.22,26382.36357065414,26.2257,26.2366,26.2094,26.2312,26382.3636
2005-02-04 10:50:00,48.23,48.25,48.15,48.16,41922.65992049151,26.2366,26.2475,26.1931,26.1985,41922.6599
2005-02-04 10:55:00,48.16,48.23,48.16,48.2,35658.354415130714,26.1985,26.2366,26.1985,26.2203,35658.3544
2005-02-04 11:00:00,48.2,48.29,48.2,48.22,44572.943018913385,26.2203,26.2692,26.2203,26.2312,44572.943
2005-02-04 11:05:00,48.22,48.31,48.22,48.22,41922.65992049151,26.2312,26.2801,26.2312,26.2312,41922.6599
2005-02-04 11:10:00,48.22,48.25,48.18,48.18,39513.3116491989,26.2312,26.2475,26.2094,26.2094,39513.3116
2005-02-04 11:15:00,48.19,48.22,48.19,48.2,96373.93085170464,26.2148,26.2312,26.2148,26.2203,96373.9309
2005-02-04 11:20:00,48.2,48.35,48.2,48.35,60113.23936875076,26.2203,26.3019,26.2203,26.3019,60113.2394
2005-02-04 11:25:00,48.34,48.39,48.32,48.32,59029.03264666908,26.2964,26.3236,26.2856,26.2856,59029.0326
2005-02-04 11:30:00,48.32,48.35,48.29,48.3,34212.74545235514,26.2856,26.3019,26.2692,26.2747,34212.7455
2005-02-04 11:35:00,48.3,48.3,48.26,48.3,90471.02758703772,26.2747,26.2747,26.2529,26.2747,90471.0276
2005-02-04 11:40:00,48.3,48.3,48.23,48.25,107697.86772677992,26.2747,26.2747,26.2366,26.2475,107697.8677
2005-02-04 11:45:00,48.25,48.29,48.25,48.27,93482.71292615349,26.2475,26.2692,26.2475,26.2584,93482.7129
2005-02-04 11:50:00,48.28,48.31,48.27,48.31,58185.76075171667,26.2638,26.2801,26.2584,26.2801,58185.7608
2005-02-04 11:55:00,48.31,48.31,48.27,48.3,36983.49596434165,26.2801,26.2801,26.2584,26.2747,36983.496
2005-02-04 12:00:00,48.3,48.35,48.3,48.34,66016.14263341766,26.2747,26.3019,26.2747,26.2964,66016.1426
2005-02-04 12:05:00,48.31,48.38,48.31,48.35,49993.976629321776,26.2801,26.3182,26.2801,26.3019,49993.9766
2005-02-04 12:10:00,48.34,48.35,48.3,48.33,13492.350319238649,26.2964,26.3019,26.2747,26.291,13492.3503
2005-02-04 12:15:00,48.34,48.39,48.34,48.38,37344.89820503554,26.2964,26.3236,26.2964,26.3182,37344.8982
2005-02-04 12:20:00,48.38,48.39,48.37,48.39,39633.779062763526,26.3182,26.3236,26.3128,26.3236,39633.7791
2005-02-04 12:25:00,48.39,48.42,48.38,48.42,38188.170099987954,26.3236,26.34,26.3182,26.34,38188.1701
2005-02-04 12:30:00,48.42,48.43,48.4,48.42,106734.12841826287,26.34,26.3454,26.3291,26.34,106734.1284
2005-02-04 12:35:00,48.41,48.41,48.39,48.4,56740.1517889411,26.3345,26.3345,26.3236,26.3291,56740.1518
2005-02-04 12:40:00,48.41,48.41,48.38,48.38,20479.46030598723,26.3345,26.3345,26.3182,26.3182,20479.4603
2005-02-04 12:45:00,48.38,48.4,48.37,48.4,16865.43789904831,26.3182,26.3291,26.3128,26.3291,16865.4379
2005-02-04 12:50:00,48.4,48.48,48.4,48.48,72400.9155523431,26.3291,26.3726,26.3291,26.3726,72400.9156
2005-02-04 12:55:00,48.48,48.48,48.44,48.48,133236.95940248165,26.3726,26.3726,26.3508,26.3726,133236.9594
2005-02-04 13:00:00,48.47,48.48,48.39,48.41,44693.41043247802,26.3672,26.3726,26.3236,26.3345,44693.4104
2005-02-04 13:05:00,48.4,48.44,48.39,48.39,40958.92061197446,26.3291,26.3508,26.3236,26.3236,40958.9206
2005-02-04 13:10:00,48.4,48.4,48.35,48.35,32887.603903144205,26.3291,26.3291,26.3019,26.3019,32887.6039
2005-02-04 13:15:00,48.35,48.4,48.35,48.4,14817.491868449586,26.3019,26.3291,26.3019,26.3291,14817.4919
2005-02-04 13:20:00,48.4,48.41,48.38,48.4,34212.74545235514,26.3291,26.3345,26.3182,26.3291,34212.7455
2005-02-04 13:25:00,48.39,48.4,48.39,48.39,55294.542826165525,26.3236,26.3291,26.3236,26.3236,55294.5428
2005-02-04 13:30:00,48.39,48.4,48.38,48.39,15419.82893627274,26.3236,26.3291,26.3182,26.3236,15419.8289
2005-02-04 13:35:00,48.39,48.45,48.39,48.39,34694.615106613666,26.3236,26.3563,26.3236,26.3236,34694.6151
2005-02-04 13:40:00,48.4,48.5,48.39,48.48,105168.05204192268,26.3291,26.3835,26.3236,26.3726,105168.052
2005-02-04 13:45:00,48.48,48.48,48.44,48.44,92278.03879050718,26.3726,26.3726,26.3508,26.3508,92278.0388
2005-02-04 13:50:00,48.42,48.44,48.31,48.33,54089.86869051922,26.34,26.3508,26.2801,26.291,54089.8687
2005-02-04 13:55:00,48.33,48.39,48.32,48.36,36019.7566558246,26.291,26.3236,26.2856,26.3073,36019.7567
2005-02-04 14:00:00,48.36,48.48,48.36,48.42,67341.2841826286,26.3073,26.3726,26.3073,26.34,67341.2842
2005-02-04 14:05:00,48.42,48.48,48.42,48.46,46620.88904951211,26.34,26.3726,26.34,26.3617,46620.889
2005-02-04 14:10:00,48.45,48.52,48.44,48.5,88061.6793157451,26.3563,26.3944,26.3508,26.3835,88061.6793
2005-02-04 14:15:00,48.5,48.54,48.5,48.52,101192.62739428986,26.3835,26.4052,26.3835,26.3944,101192.6274
2005-02-04 14:20:00,48.52,48.52,48.5,48.5,35417.41958800145,26.3944,26.3944,26.3835,26.3835,35417.4196
2005-02-04 14:25:00,48.49,48.54,48.48,48.49,28671.244428382124,26.378,26.4052,26.3726,26.378,28671.2444
2005-02-04 14:30:00,48.49,48.53,48.49,48.49,49632.57438862788,26.378,26.3998,26.378,26.378,49632.5744
2005-02-04 14:35:00,48.49,48.52,48.46,48.52,34333.21286591977,26.378,26.3944,26.3617,26.3944,34333.2129
2005-02-04 14:40:00,48.52,48.54,48.49,48.5,101915.43187567763,26.3944,26.4052,26.378,26.3835,101915.4319
2005-02-04 14:45:00,48.49,48.52,48.48,48.52,76737.74244066981,26.378,26.3944,26.3726,26.3944,76737.7424
2005-02-04 14:50:00,48.52,48.52,48.47,48.47,57824.35851102277,26.3944,26.3944,26.3672,26.3672,57824.3585
2005-02-04 14:55:00,48.47,48.52,48.47,48.51,57583.42368389351,26.3672,26.3944,26.3672,26.3889,57583.4237
2005-02-04 15:00:00,48.51,48.54,48.5,48.54,40236.11613058668,26.3889,26.4052,26.3835,26.4052,40236.1161
2005-02-04 15:05:00,48.54,48.58,48.52,48.57,142512.9502469582,26.4052,26.427,26.3944,26.4216,142512.9502
2005-02-04 15:10:00,48.57,48.6,48.54,48.58,43970.60595109024,26.4216,26.4379,26.4052,26.427,43970.606
2005-02-04 15:15:00,48.59,48.59,48.54,48.56,108300.20479460308,26.4324,26.4324,26.4052,26.4161,108300.2048
2005-02-04 15:20:00,48.55,48.58,48.54,48.54,54210.33610408385,26.4107,26.427,26.4052,26.4052,54210.3361
2005-02-04 15:25:00,48.55,48.61,48.54,48.6,72039.5133116492,26.4107,26.4433,26.4052,26.4379,72039.5133
2005-02-04 15:30:00,48.6,48.64,48.6,48.61,92278.03879050718,26.4379,26.4596,26.4379,26.4433,92278.0388
2005-02-04 15:35:00,48.59,48.73,48.59,48.71,76858.20985423443,26.4324,26.5086,26.4324,26.4977,76858.2099
2005-02-04 15:40:00,48.69,48.7,48.64,48.65,121551.62028671244,26.4868,26.4923,26.4596,26.4651,121551.6203
2005-02-04 15:45:00,48.65,48.71,48.64,48.68,128538.73027346104,26.4651,26.4977,26.4596,26.4814,128538.7303
2005-02-04 15:50:00,48.68,48.68,48.63,48.63,84929.5265630647,26.4814,26.4814,26.4542,26.4542,84929.5266
2005-02-04 15:55:00,48.63,48.65,48.62,48.65,121551.62028671244,26.4542,26.4651,26.4488,26.4651,121551.6203
2005-02-07 09:30:00,48.71,48.71,48.61,48.63,136007.70991446814,26.4977,26.4977,26.4433,26.4542,136007.7099
2005-02-07 09:35:00,48.63,48.73,48.52,48.52,104324.78014697024,26.4542,26.5086,26.3944,26.3944,104324.7801
2005-02-07 09:40:00,48.49,48.51,48.36,48.36,92518.97361763644,26.378,26.3889,26.3073,26.3073,92518.9736
2005-02-07 09:45:00,48.36,48.51,48.3,48.51,201903.3851343212,26.3073,26.3889,26.2747,26.3889,201903.3851
2005-02-07 09:50:00,48.49,48.54,48.42,48.46,195880.01445608964,26.378,26.4052,26.34,26.3617,195880.0145
2005-02-07 09:55:00,48.48,48.51,48.46,48.49,60715.57643657392,26.3726,26.3889,26.3617,26.378,60715.5764
2005-02-07 10:00:00,48.49,48.55,48.48,48.5,34694.615106613666,26.378,26.4107,26.3726,26.3835,34694.6151
2005-02-07 10:05:00,48.5,48.52,48.44,48.45,81556.43898325504,26.3835,26.3944,26.3508,26.3563,81556.439
2005-02-07 10:10:00,48.45,48.49,48.42,48.49,87820.74448861583,26.3563,26.378,26.34,26.378,87820.7445
2005-02-07 10:15:00,48.49,48.52,48.42,48.51,67100.34935549935,26.378,26.3944,26.34,26.3889,67100.3494
2005-02-07 10:20:00,48.49,48.51,48.49,48.5,185158.4146488375,26.378,26.3889,26.378,26.3835,185158.4146
2005-02-07 10:25:00,48.5,48.54,48.5,48.51,40356.58354415131,26.3835,26.4052,26.3835,26.3889,40356.5835
2005-02-07 10:30:00,48.51,48.52,48.49,48.5,177448.50018070114,26.3889,26.3944,26.378,26.3835,177448.5002
2005-02-07 10:35:00,48.5,48.55,48.48,48.54,97819.5398144802,26.3835,26.4107,26.3726,26.4052,97819.5398
2005-02-07 10:40:00,48.54,48.59,48.54,48.59,63124.92470786653,26.4052,26.4324,26.4052,26.4324,63124.9247
2005-02-07 10:45:00,48.59,48.6,48.54,48.54,44211.540778219496,26.4324,26.4379,26.4052,26.4052,44211.5408
2005-02-07 10:50:00,48.54,48.64,48.54,48.64,53969.40127695459,26.4052,26.4596,26.4052,26.4596,53969.4013
2005-02-07 10:55:00,48.64,48.68,48.64,48.65,33008.07131670883,26.4596,26.4814,26.4596,26.4651,33008.0713
2005-02-07 11:00:00,48.66,48.69,48.59,48.59,68666.42573183954,26.4705,26.4868,26.4324,26.4324,68666.4257
2005-02-07 11:05:00,48.59,48.65,48.59,48.64,54210.33610408385,26.4324,26.4651,26.4324,26.4596,54210.3361
2005-02-07 11:10:00,48.63,48.72,48.62,48.7,39272.37682206964,26.4542,26.5032,26.4488,26.4923,39272.3768
2005-02-07 11:15:00,48.71,48.71,48.59,48.61,74087.45934224792,26.4977,26.4977,26.4324,26.4433,74087.4593
2005-02-07 11:20:00,48.6,48.64,48.59,48.64,86013.73328514637,26.4379,26.4596,26.4324,26.4596,86013.7333
2005-02-07 11:25:00,48.64,48.69,48.64,48.65,43970.60595109024,26.4596,26.4868,26.4596,26.4651,43970.606
2005-02-07 11:30:00,48.66,48.75,48.66,48.73,44693.41043247802,26.4705,26.5195,26.4705,26.5086,44693.4104
2005-02-07 11:35:00,48.73,48.74,48.62,48.64,49873.50921575714,26.5086,26.514,26.4488,26.4596,49873.5092
2005-02-07 11:40:00,48.64,48.67,48.63,48.67,37826.76785929407,26.4596,26.476,26.4542,26.476,37826.7679
2005-02-07 11:45:00,48.67,48.67,48.61,48.61,23491.145645103003,26.476,26.476,26.4433,26.4433,23491.1456
2005-02-07 11:50:00,48.6,48.6,48.55,48.59,49753.041802192514,26.4379,26.4379,26.4107,26.4324,49753.0418
2005-02-07 11:55:00,48.59,48.61,48.58,48.58,24334.417540055416,26.4324,26.4433,26.427,26.427,24334.4175
2005-02-07 12:00:00,48.58,48.58,48.53,48.55,42284.0621611854,26.427,26.427,26.3998,26.4107,42284.0622
2005-02-07 12:05:00,48.55,48.59,48.54,48.57,54451.27093121311,26.4107,26.4324,26.4052,26.4216,54451.2709
2005-02-07 12:10:00,48.56,48.56,48.49,48.49,33610.40838453199,26.4161,26.4161,26.378,26.378,33610.4084
2005-02-07 12:15:00,48.49,48.49,48.45,48.49,46620.88904951211,26.378,26.378,26.3563,26.378,46620.889
2005-02-07 12:20:00,48.5,48.52,48.49,48.51,34935.54993374293,26.3835,26.3944,26.378,26.3889,34935.5499
2005-02-07 12:25:00,48.5,48.54,48.5,48.53,54210.33610408385,26.3835,26.4052,26.3835,26.3998,54210.3361
2005-02-07 12:30:00,48.53,48.53,48.49,48.5,26020.96132996025,26.3998,26.3998,26.378,26.3835,26020.9613
2005-02-07 12:35:00,48.49,48.5,48.49,48.49,69389.23021322733,26.378,26.3835,26.378,26.378,69389.2302
2005-02-07 12:40:00,48.49,48.51,48.48,48.48,32044.33200819179,26.378,26.3889,26.3726,26.3726,32044.332
2005-02-07 12:45:00,48.48,48.49,48.48,48.49,25298.156848572464,26.3726,26.378,26.3726,26.378,25298.1568
2005-02-07 12:50:00,48.49,48.49,48.48,48.48,23611.61305866764,26.378,26.378,26.3726,26.3726,23611.6131
2005-02-07 12:55:00,48.48,48.48,48.45,48.46,46620.88904951211,26.3726,26.3726,26.3563,26.3617,46620.889
2005-02-07 13:00:00,48.47,48.47,48.46,48.46,39272.37682206964,26.3672,26.3672,26.3617,26.3617,39272.3768
2005-02-07 13:05:00,48.46,48.49,48.46,48.49,36501.62631008313,26.3617,26.378,26.3617,26.378,36501.6263
2005-02-07 13:10:00,48.49,48.49,48.48,48.49,33610.40838453199,26.378,26.378,26.3726,26.378,33610.4084
2005-02-07 13:15:00,48.48,48.49,48.47,48.48,58065.293338152034,26.3726,26.378,26.3672,26.3726,58065.2933
2005-02-07 13:20:00,48.48,48.49,48.44,48.45,44572.943018913385,26.3726,26.378,26.3508,26.3563,44572.943
2005-02-07 13:25:00,48.45,48.45,48.42,48.43,13251.415492109383,26.3563,26.3563,26.34,26.3454,13251.4155
2005-02-07 13:30:00,48.42,48.44,48.39,48.39,26864.233224912663,26.34,26.3508,26.3236,26.3236,26864.2332
2005-02-07 13:35:00,48.39,48.39,48.38,48.39,27948.439946994346,26.3236,26.3236,26.3182,26.3236,27948.4399
2005-02-07 13:40:00,48.39,48.39,48.35,48.35,31923.86459462716,26.3236,26.3236,26.3019,26.3019,31923.8646
2005-02-07 13:45:00,48.35,48.36,48.31,48.32,48668.83508011083,26.3019,26.3073,26.2801,26.2856,48668.8351
2005-02-07 13:50:00,48.33,48.35,48.31,48.33,26864.233224912663,26.291,26.3019,26.2801,26.291,26864.2332
2005-02-07 13:55:00,48.33,48.33,48.25,48.25,49030.23732080473,26.291,26.291,26.2475,26.2475,49030.2373
2005-02-07 14:00:00,48.25,48.27,48.2,48.25,54571.73834477775,26.2475,26.2584,26.2203,26.2475,54571.7383
2005-02-07 14:05:00,48.25,48.26,48.22,48.24,41440.79026623299,26.2475,26.2529,26.2312,26.242,41440.7903
2005-02-07 14:10:00,48.24,48.25,48.18,48.19,103120.10601132397,26.242,26.2475,26.2094,26.2148,103120.106
2005-02-07 14:15:00,48.2,48.2,48.12,48.13,47705.09577159379,26.2203,26.2203,26.1768,26.1822,47705.0958
2005-02-07 14:20:00,48.13,48.19,48.12,48.19,28309.842187688235,26.1822,26.2148,26.1768,26.2148,28309.8422
2005-02-07 14:25:00,48.19,48.19,48.09,48.1,39031.441994940375,26.2148,26.2148,26.1604,26.1659,39031.442
2005-02-07 14:30:00,48.1,48.19,48.1,48.15,102397.30152993616,26.1659,26.2148,26.1659,26.1931,102397.3015
2005-02-07 14:35:00,48.15,48.16,48.12,48.16,71316.70883026143,26.1931,26.1985,26.1768,26.1985,71316.7088
2005-02-07 14:40:00,48.16,48.19,48.14,48.15,53126.129382002175,26.1985,26.2148,26.1876,26.1931,53126.1294
2005-02-07 14:45:00,48.14,48.15,48.1,48.13,61558.84833152633,26.1876,26.1931,26.1659,26.1822,61558.8483
2005-02-07 14:50:00,48.13,48.21,48.12,48.2,56378.74954824721,26.1822,26.2257,26.1768,26.2203,56378.7495
2005-02-07 14:55:00,48.2,48.23,48.11,48.13,32164.79942175642,26.2203,26.2366,26.1713,26.1822,32164.7994
2005-02-07 15:00:00,48.13,48.15,48.09,48.12,95169.25671605831,26.1822,26.1931,26.1604,26.1768,95169.2567
2005-02-07 15:05:00,48.12,48.15,48.12,48.15,54089.86869051922,26.1768,26.1931,26.1768,26.1931,54089.8687
2005-02-07 15:10:00,48.15,48.19,48.1,48.18,94085.04999397665,26.1931,26.2148,26.1659,26.2094,94085.05
2005-02-07 15:15:00,48.19,48.23,48.17,48.18,28550.777014817493,26.2148,26.2366,26.204,26.2094,28550.777
2005-02-07 15:20:00,48.18,48.18,48.05,48.08,108661.60703529695,26.2094,26.2094,26.1387,26.155,108661.607
2005-02-07 15:25:00,48.09,48.23,48.09,48.15,84568.1243223708,26.1604,26.2366,26.1604,26.1931,84568.1243
2005-02-07 15:30:00,48.15,48.23,48.15,48.2,34935.54993374293,26.1931,26.2366,26.1931,26.2203,34935.5499
2005-02-07 15:35:00,48.2,48.2,48.15,48.19,66136.6100469823,26.2203,26.2203,26.1931,26.2148,66136.61
2005-02-07 15:40:00,48.19,48.21,48.16,48.19,127574.990964944,26.2148,26.2257,26.1985,26.2148,127574.991
2005-02-07 15:45:00,48.19,48.2,48.18,48.18,94807.85447536442,26.2148,26.2203,26.2094,26.2094,94807.8545
2005-02-07 15:50:00,48.18,48.19,48.15,48.15,116853.39115769186,26.2094,26.2148,26.1931,26.1931,116853.3912
2005-02-07 15:55:00,48.14,48.21,48.14,48.21,174557.28225515,26.1876,26.2257,26.1876,26.2257,174557.2823
2005-02-08 09:30:00,48.38,48.52,48.31,48.51,213468.2568365257,26.3182,26.3944,26.2801,26.3889,213468.2568
2005-02-08 09:35:00,48.52,48.64,48.5,48.54,162992.41055294545,26.3944,26.4596,26.3835,26.4052,162992.4106
2005-02-08 09:40:00,48.55,48.59,48.46,48.48,119262.73942898448,26.4107,26.4324,26.3617,26.3726,119262.7394
2005-02-08 09:45:00,48.48,48.54,48.48,48.51,163715.21503433323,26.3726,26.4052,26.3726,26.3889,163715.215
2005-02-08 09:50:00,48.5,48.64,48.48,48.54,137694.25370437297,26.3835,26.4596,26.3726,26.4052,137694.2537
2005-02-08 09:55:00,48.55,48.61,48.54,48.58,58306.228165281296,26.4107,26.4433,26.4052,26.427,58306.2282
2005-02-08 10:00:00,48.58,48.64,48.56,48.59,65293.338152029886,26.427,26.4596,26.4161,26.4324,65293.3382
2005-02-08 10:05:00,48.59,48.62,48.58,48.6,72882.78520660162,26.4324,26.4488,26.427,26.4379,72882.7852
2005-02-08 10:10:00,48.6,48.65,48.6,48.61,132152.75268039998,26.4379,26.4651,26.4379,26.4433,132152.7527
2005-02-08 10:15:00,48.61,48.61,48.54,48.54,28912.179255511383,26.4433,26.4433,26.4052,26.4052,28912.1793
2005-02-08 10:20:00,48.55,48.6,48.52,48.54,35417.41958800145,26.4107,26.4379,26.3944,26.4052,35417.4196
2005-02-08 10:25:00,48.54,48.57,48.5,48.53,26623.2983977834,26.4052,26.4216,26.3835,26.3998,26623.2984
2005-02-08 10:30:00,48.54,48.64,48.54,48.61,92518.97361763644,26.4052,26.4596,26.4052,26.4433,92518.9736
2005-02-08 10:35:00,48.6,48.63,48.58,48.59,26984.70063847729,26.4379,26.4542,26.427,26.4324,26984.7006
2005-02-08 10:40:00,48.59,48.61,48.57,48.6,34092.27803879051,26.4324,26.4433,26.4216,26.4379,34092.278
2005-02-08 10:45:00,48.6,48.6,48.53,48.54,33851.343211661246,26.4379,26.4379,26.3998,26.4052,33851.3432
2005-02-08 10:50:00,48.54,48.57,48.54,48.54,31441.99494036864,26.4052,26.4216,26.4052,26.4052,31441.9949
2005-02-08 10:55:00,48.55,48.58,48.54,48.55,49993.976629321776,26.4107,26.427,26.4052,26.4107,49993.9766
2005-02-08 11:00:00,48.56,48.56,48.53,48.54,37103.96337790628,26.4161,26.4161,26.3998,26.4052,37103.9634
2005-02-08 11:05:00,48.54,48.54,48.47,48.48,28791.711841946755,26.4052,26.4052,26.3672,26.3726,28791.7118
2005-02-08 11:10:00,48.49,48.49,48.47,48.48,28671.244428382124,26.378,26.378,26.3672,26.3726,28671.2444
2005-02-08 11:15:00,48.49,48.49,48.42,48.46,34694.615106613666,26.378,26.378,26.34,26.3617,34694.6151
2005-02-08 11:20:00,48.45,48.54,48.45,48.54,69750.63245392122,26.3563,26.4052,26.3563,26.4052,69750.6325
2005-02-08 11:25:00,48.54,48.54,48.5,48.51,46861.82387664137,26.4052,26.4052,26.3835,26.3889,46861.8239
2005-02-08 11:30:00,48.5,48.56,48.5,48.54,52162.39007348513,26.3835,26.4161,26.3835,26.4052,52162.3901
2005-02-08 11:35:00,48.54,48.54,48.54,48.54,29755.451150463803,26.4052,26.4052,26.4052,26.4052,29755.4512
2005-02-08 11:40:00,48.54,48.59,48.54,48.59,25298.156848572464,26.4052,26.4324,26.4052,26.4324,25298.1568
2005-02-08 11:45:00,48.59,48.61,48.56,48.56,37826.76785929407,26.4324,26.4433,26.4161,26.4161,37826.7679
2005-02-08 11:50:00,48.55,48.58,48.55,48.58,63727.26177568968,26.4107,26.427,26.4107,26.427,63727.2618
2005-02-08 11:55:00,48.57,48.6,48.54,48.57,21322.73220093965,26.4216,26.4379,26.4052,26.4216,21322.7322
2005-02-08 12:00:00,48.57,48.58,48.48,48.5,48789.30249367547,26.4216,26.427,26.3726,26.3835,48789.3025
2005-02-08 12:05:00,48.51,48.52,48.46,48.51,23491.145645103003,26.3889,26.3944,26.3617,26.3889,23491.1456
2005-02-08 12:10:00,48.52,48.52,48.47,48.47,30839.65787254548,26.3944,26.3944,26.3672,26.3672,30839.6579
2005-02-08 12:15:00,48.47,48.53,48.47,48.53,13853.75255993254,26.3672,26.3998,26.3672,26.3998,13853.7526
2005-02-08 12:20:00,48.52,48.54,48.52,48.52,32285.26683532105,26.3944,26.4052,26.3944,26.3944,32285.2668
2005-02-08 12:25:00,48.53,48.53,48.48,48.51,16022.166004095894,26.3998,26.3998,26.3726,26.3889,16022.166
2005-02-08 12:30:00,48.51,48.56,48.5,48.54,66257.07746054693,26.3889,26.4161,26.3835,26.4052,66257.0775
2005-02-08 12:35:00,48.54,48.54,48.53,48.54,42524.99698831466,26.4052,26.4052,26.3998,26.4052,42524.997
2005-02-08 12:40:00,48.54,48.6,48.54,48.59,41922.65992049151,26.4052,26.4379,26.4052,26.4324,41922.6599
2005-02-08 12:45:00,48.59,48.62,48.59,48.61,11805.806529333817,26.4324,26.4488,26.4324,26.4433,11805.8065
2005-02-08 12:50:00,48.61,48.64,48.59,48.61,36501.62631008313,26.4433,26.4596,26.4324,26.4433,36501.6263
2005-02-08 12:55:00,48.63,48.65,48.63,48.64,25177.68943500784,26.4542,26.4651,26.4542,26.4596,25177.6894
2005-02-08 13:00:00,48.64,48.64,48.6,48.63,33610.40838453199,26.4596,26.4596,26.4379,26.4542,33610.4084
2005-02-08 13:05:00,48.64,48.69,48.63,48.69,29514.51632333454,26.4596,26.4868,26.4542,26.4868,29514.5163
2005-02-08 13:10:00,48.69,48.7,48.69,48.69,22045.536682327434,26.4868,26.4923,26.4868,26.4868,22045.5367
2005-02-08 13:15:00,48.69,48.71,48.66,48.69,31201.06011323937,26.4868,26.4977,26.4705,26.4868,31201.0601
2005-02-08 13:20:00,48.69,48.69,48.62,48.62,15419.82893627274,26.4868,26.4868,26.4488,26.4488,15419.8289
2005-02-08 13:25:00,48.62,48.66,48.62,48.64,21322.73220093965,26.4488,26.4705,26.4488,26.4596,21322.7322
2005-02-08 13:30:00,48.64,48.65,48.64,48.65,10721.59980725214,26.4596,26.4651,26.4596,26.4651,10721.5998
2005-02-08 13:35:00,48.65,48.66,48.64,48.65,13010.480664980125,26.4651,26.4705,26.4596,26.4651,13010.4807
2005-02-08 13:40:00,48.66,48.69,48.66,48.68,37947.2352728587,26.4705,26.4868,26.4705,26.4814,37947.2353
2005-02-08 13:45:00,48.67,48.69,48.64,48.64,70834.8391760029,26.476,26.4868,26.4596,26.4596,70834.8392
2005-02-08 13:50:00,48.64,48.67,48.64,48.66,38910.97458137574,26.4596,26.476,26.4596,26.4705,38910.9746
2005-02-08 13:55:00,48.66,48.69,48.63,48.69,20118.05806529334,26.4705,26.4868,26.4542,26.4868,20118.0581
2005-02-08 14:00:00,48.69,48.7,48.66,48.66,60354.17419588002,26.4868,26.4923,26.4705,26.4705,60354.1742
2005-02-08 14:05:00,48.66,48.69,48.64,48.69,20961.32996024576,26.4705,26.4868,26.4596,26.4868,20961.33
2005-02-08 14:10:00,48.69,48.78,48.69,48.75,45416.214913865806,26.4868,26.5358,26.4868,26.5195,45416.2149
2005-02-08 14:15:00,48.75,48.77,48.73,48.77,41199.855439103725,26.5195,26.5304,26.5086,26.5304,41199.8554
2005-02-08 14:20:00,48.76,48.78,48.76,48.78,37344.89820503554,26.5249,26.5358,26.5249,26.5358,37344.8982
2005-02-08 14:25:00,48.78,48.78,48.74,48.78,62281.65281291412,26.5358,26.5358,26.514,26.5358,62281.6528
2005-02-08 14:30:00,48.75,48.75,48.69,48.69,32164.79942175642,26.5195,26.5195,26.4868,26.4868,32164.7994
2005-02-08 14:35:00,48.69,48.72,48.69,48.72,37103.96337790628,26.4868,26.5032,26.4868,26.5032,37103.9634
2005-02-08 14:40:00,48.72,48.74,48.72,48.74,74569.32899650645,26.5032,26.514,26.5032,26.514,74569.329
2005-02-08 14:45:00,48.75,48.75,48.69,48.69,37585.8330321648,26.5195,26.5195,26.4868,26.4868,37585.833
2005-02-08 14:50:00,48.69,48.71,48.69,48.7,36622.09372364776,26.4868,26.4977,26.4868,26.4923,36622.0937
2005-02-08 14:55:00,48.7,48.73,48.68,48.73,44332.00819178412,26.4923,26.5086,26.4814,26.5086,44332.0082
2005-02-08 15:00:00,48.73,48.74,48.68,48.69,83604.38501385377,26.5086,26.514,26.4814,26.4868,83604.385
2005-02-08 15:05:00,48.69,48.74,48.68,48.69,93362.24551258884,26.4868,26.514,26.4814,26.4868,93362.2455
2005-02-08 15:10:00,48.7,48.72,48.68,48.69,29755.451150463803,26.4923,26.5032,26.4814,26.4868,29755.4512
2005-02-08 15:15:00,48.69,48.69,48.66,48.67,35417.41958800145,26.4868,26.4868,26.4705,26.476,35417.4196
2005-02-08 15:20:00,48.66,48.73,48.66,48.69,42163.59474762077,26.4705,26.5086,26.4705,26.4868,42163.5947
2005-02-08 15:25:00,48.69,48.69,48.65,48.68,33489.94097096736,26.4868,26.4868,26.4651,26.4814,33489.941
2005-02-08 15:30:00,48.68,48.69,48.66,48.69,40356.58354415131,26.4814,26.4868,26.4705,26.4868,40356.5835
2005-02-08 15:35:00,48.68,48.71,48.66,48.71,32767.13648957957,26.4814,26.4977,26.4705,26.4977,32767.1365
2005-02-08 15:40:00,48.7,48.71,48.68,48.69,72400.9155523431,26.4923,26.4977,26.4814,26.4868,72400.9156
2005-02-08 15:45:00,48.69,48.69,48.63,48.64,85772.79845801712,26.4868,26.4868,26.4542,26.4596,85772.7985
2005-02-08 15:50:00,48.64,48.67,48.62,48.67,109384.41151668476,26.4596,26.476,26.4488,26.476,109384.4115
2005-02-08 15:55:00,48.66,48.67,48.64,48.64,63847.72918925432,26.4705,26.476,26.4596,26.4596,63847.7292
2005-02-09 09:30:00,48.39,48.61,48.36,48.55,148536.32092518976,26.3236,26.4433,26.3073,26.4107,148536.3209
2005-02-09 09:35:00,48.49,48.49,48.41,48.49,98301.40946873873,26.378,26.378,26.3345,26.378,98301.4095
2005-02-09 09:40:00,48.52,48.56,48.45,48.54,95289.72412962296,26.3944,26.4161,26.3563,26.4052,95289.7241
2005-02-09 09:45:00,48.54,48.56,48.51,48.55,64931.93591133599,26.4052,26.4161,26.3889,26.4107,64931.9359
2005-02-09 09:50:00,48.55,48.6,48.54,48.59,86254.66811227564,26.4107,26.4379,26.4052,26.4324,86254.6681
2005-02-09 09:55:00,48.59,48.6,48.56,48.59,83002.04794603061,26.4324,26.4379,26.4161,26.4324,83002.0479
2005-02-09 10:00:00,48.6,48.69,48.54,48.59,118901.33718829058,26.4379,26.4868,26.4052,26.4324,118901.3372
2005-02-09 10:05:00,48.59,48.67,48.58,48.65,73244.18744729551,26.4324,26.476,26.427,26.4651,73244.1874
2005-02-09 10:10:00,48.67,48.75,48.41,48.44,107938.80255390918,26.476,26.5195,26.3345,26.3508,107938.8026
2005-02-09 10:15:00,48.45,48.54,48.45,48.49,96253.46343814,26.3563,26.4052,26.3563,26.378,96253.4634
2005-02-09 10:20:00,48.47,48.47,48.34,48.35,93482.71292615349,26.3672,26.3672,26.2964,26.3019,93482.7129
2005-02-09 10:25:00,48.38,48.41,48.35,48.41,72641.85037947237,26.3182,26.3345,26.3019,26.3345,72641.8504
2005-02-09 10:30:00,48.41,48.44,48.28,48.31,93241.77809902422,26.3345,26.3508,26.2638,26.2801,93241.7781
2005-02-09 10:35:00,48.3,48.35,48.15,48.19,109866.28117094329,26.2747,26.3019,26.1931,26.2148,109866.2812
2005-02-09 10:40:00,48.19,48.2,48.14,48.18,151909.40850499942,26.2148,26.2203,26.1876,26.2094,151909.4085
2005-02-09 10:45:00,48.18,48.3,48.15,48.2,84086.25466811229,26.2094,26.2747,26.1931,26.2203,84086.2547
2005-02-09 10:50:00,48.21,48.28,48.21,48.24,90471.02758703772,26.2257,26.2638,26.2257,26.242,90471.0276
2005-02-09 10:55:00,48.24,48.25,48.17,48.24,70593.90434887364,26.242,26.2475,26.204,26.242,70593.9043
2005-02-09 11:00:00,48.24,48.28,48.24,48.28,60595.10902300928,26.242,26.2638,26.242,26.2638,60595.109
2005-02-09 11:05:00,48.28,48.32,48.23,48.23,61076.978677267805,26.2638,26.2856,26.2366,26.2366,61076.9787
2005-02-09 11:10:00,48.22,48.24,48.2,48.22,35417.41958800145,26.2312,26.242,26.2203,26.2312,35417.4196
2005-02-09 11:15:00,48.22,48.23,48.19,48.21,56740.1517889411,26.2312,26.2366,26.2148,26.2257,56740.1518
2005-02-09 11:20:00,48.21,48.3,48.21,48.3,55896.87989398869,26.2257,26.2747,26.2257,26.2747,55896.8799
2005-02-09 11:25:00,48.3,48.3,48.24,48.25,48548.367666546204,26.2747,26.2747,26.242,26.2475,48548.3677
2005-02-09 11:30:00,48.25,48.25,48.2,48.21,63606.79436212505,26.2475,26.2475,26.2203,26.2257,63606.7944
2005-02-09 11:35:00,48.2,48.23,48.19,48.2,53728.466449825326,26.2203,26.2366,26.2148,26.2203,53728.4664
2005-02-09 11:40:00,48.2,48.22,48.18,48.2,37344.89820503554,26.2203,26.2312,26.2094,26.2203,37344.8982
2005-02-09 11:45:00,48.21,48.22,48.15,48.17,34815.08252017829,26.2257,26.2312,26.1931,26.204,34815.0825
2005-02-09 11:50:00,48.17,48.23,48.17,48.23,30237.320804722327,26.204,26.2366,26.204,26.2366,30237.3208
2005-02-09 11:55:00,48.24,48.26,48.2,48.25,32887.603903144205,26.242,26.2529,26.2203,26.2475,32887.6039
2005-02-09 12:00:00,48.26,48.27,48.25,48.25,20840.862546681125,26.2529,26.2584,26.2475,26.2475,20840.8625
2005-02-09 12:05:00,48.26,48.26,48.16,48.19,60354.17419588002,26.2529,26.2529,26.1985,26.2148,60354.1742
2005-02-09 12:10:00,48.19,48.21,48.19,48.2,30478.25563185159,26.2148,26.2257,26.2148,26.2203,30478.2556
2005-02-09 12:15:00,48.2,48.2,48.19,48.2,19515.720997470187,26.2203,26.2203,26.2148,26.2203,19515.721
2005-02-09 12:20:00,48.19,48.2,48.19,48.2,16744.97048548368,26.2148,26.2203,26.2148,26.2203,16744.9705
2005-02-09 12:25:00,48.2,48.23,48.18,48.23,18190.579448259246,26.2203,26.2366,26.2094,26.2366,18190.5794
2005-02-09 12:30:00,48.24,48.25,48.22,48.25,28189.374774123604,26.242,26.2475,26.2312,26.2475,28189.3748
2005-02-09 12:35:00,48.25,48.3,48.25,48.3,32164.79942175642,26.2475,26.2747,26.2475,26.2747,32164.7994
2005-02-09 12:40:00,48.29,48.3,48.26,48.26,20961.32996024576,26.2692,26.2747,26.2529,26.2529,20961.33
2005-02-09 12:45:00,48.25,48.25,48.23,48.25,30839.65787254548,26.2475,26.2475,26.2366,26.2475,30839.6579
2005-02-09 12:50:00,48.26,48.28,48.25,48.27,42765.93181544392,26.2529,26.2638,26.2475,26.2584,42765.9318
2005-02-09 12:55:00,48.26,48.28,48.25,48.26,44693.41043247802,26.2529,26.2638,26.2475,26.2529,44693.4104
2005-02-09 13:00:00,48.26,48.27,48.25,48.27,26382.36357065414,26.2529,26.2584,26.2475,26.2584,26382.3636
2005-02-09 13:05:00,48.26,48.34,48.26,48.31,64691.00108420673,26.2529,26.2964,26.2529,26.2801,64691.0011
2005-02-09 13:10:00,48.3,48.39,48.3,48.37,45536.68232743043,26.2747,26.3236,26.2747,26.3128,45536.6823
2005-02-09 13:15:00,48.37,48.44,48.37,48.44,56499.21696181184,26.3128,26.3508,26.3128,26.3508,56499.217
2005-02-09 13:20:00,48.44,48.45,48.44,48.44,27948.439946994346,26.3508,26.3563,26.3508,26.3508,27948.4399
2005-02-09 13:25:00,48.45,48.48,48.43,48.46,45175.280086736544,26.3563,26.3726,26.3454,26.3617,45175.2801
2005-02-09 13:30:00,48.46,48.54,48.46,48.49,58667.63040597519,26.3617,26.4052,26.3617,26.378,58667.6304
2005-02-09 13:35:00,48.49,48.49,48.45,48.46,44211.540778219496,26.378,26.378,26.3563,26.3617,44211.5408
2005-02-09 13:40:00,48.46,48.46,48.4,48.42,21563.66702806891,26.3617,26.3617,26.3291,26.34,21563.667
2005-02-09 13:45:00,48.41,48.42,48.38,48.39,27466.57029273581,26.3345,26.34,26.3182,26.3236,27466.5703
2005-02-09 13:50:00,48.4,48.51,48.39,48.49,36863.02855077702,26.3291,26.3889,26.3236,26.378,36863.0286
2005-02-09 13:55:00,48.49,48.49,48.44,48.45,23491.145645103003,26.378,26.378,26.3508,26.3563,23491.1456
2005-02-09 14:00:00,48.45,48.47,48.4,48.4,23370.67823153837,26.3563,26.3672,26.3291,26.3291,23370.6782
2005-02-09 14:05:00,48.4,48.4,48.25,48.31,57703.89109745815,26.3291,26.3291,26.2475,26.2801,57703.8911
2005-02-09 14:10:00,48.31,48.35,48.31,48.35,30237.320804722327,26.2801,26.3019,26.2801,26.3019,30237.3208
2005-02-09 14:15:00,48.36,48.4,48.34,48.35,47464.16094446453,26.3073,26.3291,26.2964,26.3019,47464.1609
2005-02-09 14:20:00,48.35,48.35,48.31,48.31,18431.51427538851,26.3019,26.3019,26.2801,26.2801,18431.5143
2005-02-09 14:25:00,48.31,48.35,48.24,48.35,33249.006143838094,26.2801,26.3019,26.242,26.3019,33249.0061
2005-02-09 14:30:00,48.35,48.38,48.34,48.37,28189.374774123604,26.3019,26.3182,26.2964,26.3128,28189.3748
2005-02-09 14:35:00,48.37,48.4,48.35,48.4,27225.63546560656,26.3128,26.3291,26.3019,26.3291,27225.6355
2005-02-09 14:40:00,48.4,48.41,48.33,48.35,32405.73424888568,26.3291,26.3345,26.291,26.3019,32405.7342
2005-02-09 14:45:00,48.33,48.34,48.3,48.3,26984.70063847729,26.291,26.2964,26.2747,26.2747,26984.7006
2005-02-09 14:50:00,48.3,48.43,48.29,48.3,39874.71388989279,26.2747,26.3454,26.2692,26.2747,39874.7139
2005-02-09 14:55:00,48.3,48.32,48.3,48.3,21322.73220093965,26.2747,26.2856,26.2747,26.2747,21322.7322
2005-02-09 15:00:00,48.3,48.37,48.3,48.35,43247.80146970245,26.2747,26.3128,26.2747,26.3019,43247.8015
2005-02-09 15:05:00,48.35,48.35,48.28,48.3,41440.79026623299,26.3019,26.3019,26.2638,26.2747,41440.7903
2005-02-09 15:10:00,48.3,48.34,48.27,48.32,42284.0621611854,26.2747,26.2964,26.2584,26.2856,42284.0622
2005-02-09 15:15:00,48.33,48.33,48.27,48.29,71316.70883026143,26.291,26.291,26.2584,26.2692,71316.7088
2005-02-09 15:20:00,48.29,48.35,48.29,48.33,39031.441994940375,26.2692,26.3019,26.2692,26.291,39031.442
2005-02-09 15:25:00,48.32,48.35,48.31,48.34,50114.4440428864,26.2856,26.3019,26.2801,26.2964,50114.444
2005-02-09 15:30:00,48.35,48.37,48.29,48.29,49271.17214793399,26.3019,26.3128,26.2692,26.2692,49271.1721
2005-02-09 15:35:00,48.3,48.31,48.29,48.31,35417.41958800145,26.2747,26.2801,26.2692,26.2801,35417.4196
2005-02-09 15:40:00,48.3,48.31,48.27,48.3,67100.34935549935,26.2747,26.2801,26.2584,26.2747,67100.3494
2005-02-09 15:45:00,48.29,48.3,48.24,48.3,68545.95831827492,26.2692,26.2747,26.242,26.2747,68545.9583
2005-02-09 15:50:00,48.3,48.3,48.23,48.25,46741.35646307674,26.2747,26.2747,26.2366,26.2475,46741.3565
2005-02-09 15:55:00,48.25,48.29,48.2,48.27,83845.31984098302,26.2475,26.2692,26.2203,26.2584,83845.3198
2005-02-10 09:30:00,48.38,48.59,48.23,48.55,124804.24045295749,26.3182,26.4324,26.2366,26.4107,124804.2405
2005-02-10 09:35:00,48.48,48.53,48.35,48.35,42645.4644018793,26.3726,26.3998,26.3019,26.3019,42645.4644
2005-02-10 09:40:00,48.34,48.46,48.32,48.41,30237.320804722327,26.2964,26.3617,26.2856,26.3345,30237.3208
2005-02-10 09:45:00,48.41,48.44,48.37,48.4,82640.64570533672,26.3345,26.3508,26.3128,26.3291,82640.6457
2005-02-10 09:50:00,48.4,48.56,48.4,48.5,89748.22310564993,26.3291,26.4161,26.3291,26.3835,89748.2231
2005-02-10 09:55:00,48.5,48.51,48.43,48.43,82520.17829177208,26.3835,26.3889,26.3454,26.3454,82520.1783
2005-02-10 10:00:00,48.44,48.54,48.43,48.53,127936.39320563788,26.3508,26.4052,26.3454,26.3998,127936.3932
2005-02-10 10:05:00,48.52,48.61,48.52,48.59,93241.77809902422,26.3944,26.4433,26.3944,26.4324,93241.7781
2005-02-10 10:10:00,48.6,48.64,48.51,48.53,74689.79641007108,26.4379,26.4596,26.3889,26.3998,74689.7964
2005-02-10 10:15:00,48.52,48.53,48.46,48.47,63245.39212143116,26.3944,26.3998,26.3617,26.3672,63245.3921
2005-02-10 10:20:00,48.47,48.49,48.41,48.44,50837.24852427419,26.3672,26.378,26.3345,26.3508,50837.2485
2005-02-10 10:25:00,48.44,48.51,48.43,48.51,78183.35140344537,26.3508,26.3889,26.3454,26.3889,78183.3514
2005-02-10 10:30:00,48.51,48.59,48.5,48.58,226237.8026743766,26.3889,26.4324,26.3835,26.427,226237.8027
2005-02-10 10:35:00,48.58,48.58,48.52,48.53,44934.34525960728,26.427,26.427,26.3944,26.3998,44934.3453
2005-02-10 10:40:00,48.53,48.56,48.5,48.54,53126.129382002175,26.3998,26.4161,26.3835,26.4052,53126.1294
2005-02-10 10:45:00,48.54,48.57,48.46,48.51,256836.5257197928,26.4052,26.4216,26.3617,26.3889,256836.5257
2005-02-10 10:50:00,48.51,48.56,48.51,48.55,38670.03975424648,26.3889,26.4161,26.3889,26.4107,38670.0398
2005-02-10 10:55:00,48.55,48.6,48.52,48.6,49993.976629321776,26.4107,26.4379,26.3944,26.4379,49993.9766
2005-02-10 11:00:00,48.59,48.59,48.5,48.5,105649.9216961812,26.4324,26.4324,26.3835,26.3835,105649.9217
2005-02-10 11:05:00,48.49,48.59,48.49,48.57,194073.0032526202,26.378,26.4324,26.378,26.4216,194073.0033
2005-02-10 11:10:00,48.58,48.59,48.54,48.54,119021.8046018552,26.427,26.4324,26.4052,26.4052,119021.8046
2005-02-10 11:15:00,48.54,48.54,48.46,48.47,45657.14974099507,26.4052,26.4052,26.3617,26.3672,45657.1497
2005-02-10 11:20:00,48.48,48.52,48.44,48.5,302614.1428743525,26.3726,26.3944,26.3508,26.3835,302614.1429
2005-02-10 11:25:00,48.49,48.56,48.49,48.52,167690.63968196604,26.378,26.4161,26.378,26.3944,167690.6397
2005-02-10 11:30:00,48.52,48.54,48.49,48.54,733164.678954343,26.3944,26.4052,26.378,26.4052,733164.679
2005-02-10 11:35:00,48.54,48.55,48.5,48.5,59149.50006023371,26.4052,26.4107,26.3835,26.3835,59149.5001
2005-02-10 11:40:00,48.5,48.56,48.5,48.54,216600.40958920613,26.3835,26.4161,26.3835,26.4052,216600.4096
2005-02-10 11:45:00,48.54,48.56,48.53,48.54,25539.09167570173,26.4052,26.4161,26.3998,26.4052,25539.0917
2005-02-10 11:50:00,48.54,48.54,48.52,48.52,31321.527526804,26.4052,26.4052,26.3944,26.3944,31321.5275
2005-02-10 11:55:00,48.52,48.53,48.5,48.52,16744.97048548368,26.3944,26.3998,26.3835,26.3944,16744.9705
2005-02-10 12:00:00,48.52,48.54,48.5,48.54,34453.680279484404,26.3944,26.4052,26.3835,26.4052,34453.6803
2005-02-10 12:05:00,48.54,48.54,48.49,48.49,29394.04890976991,26.4052,26.4052,26.378,26.378,29394.0489
2005-02-10 12:10:00,48.49,48.5,48.49,48.5,16744.97048548368,26.378,26.3835,26.378,26.3835,16744.9705
2005-02-10 12:15:00,48.5,48.54,48.49,48.53,251897.36176364296,26.3835,26.4052,26.378,26.3998,251897.3618
2005-02-10 12:20:00,48.54,48.61,48.54,48.6,24093.48271292616,26.4052,26.4433,26.4052,26.4379,24093.4827
2005-02-10 12:25:00,48.59,48.62,48.53,48.56,99144.68136369112,26.4324,26.4488,26.3998,26.4161,99144.6814
2005-02-10 12:30:00,48.56,48.59,48.52,48.54,19395.25358390556,26.4161,26.4324,26.3944,26.4052,19395.2536
2005-02-10 12:35:00,48.53,48.54,48.52,48.54,15540.29634983737,26.3998,26.4052,26.3944,26.4052,15540.2963
2005-02-10 12:40:00,48.54,48.6,48.54,48.6,24213.95012649079,26.4052,26.4379,26.4052,26.4379,24213.9501
2005-02-10 12:45:00,48.6,48.6,48.53,48.53,290446.9341043248,26.4379,26.4379,26.3998,26.3998,290446.9341
2005-02-10 12:50:00,48.52,48.56,48.49,48.55,14576.557041320324,26.3944,26.4161,26.378,26.4107,14576.557
2005-02-10 12:55:00,48.55,48.57,48.54,48.56,173352.60811950368,26.4107,26.4216,26.4052,26.4161,173352.6081
2005-02-10 13:00:00,48.55,48.56,48.54,48.54,71437.17624382605,26.4107,26.4161,26.4052,26.4052,71437.1762
2005-02-10 13:05:00,48.54,48.54,48.52,48.52,77581.01433562223,26.4052,26.4052,26.3944,26.3944,77581.0143
2005-02-10 13:10:00,48.5,48.54,48.5,48.53,23732.080472232265,26.3835,26.4052,26.3835,26.3998,23732.0805
2005-02-10 13:15:00,48.52,48.54,48.52,48.54,10360.197566558249,26.3944,26.4052,26.3944,26.4052,10360.1976
2005-02-10 13:20:00,48.54,48.57,48.54,48.56,19033.851343211663,26.4052,26.4216,26.4052,26.4161,19033.8513
2005-02-10 13:25:00,48.56,48.64,48.55,48.64,184797.0124081436,26.4161,26.4596,26.4107,26.4596,184797.0124
2005-02-10 13:30:00,48.64,48.69,48.64,48.64,100228.8880857728,26.4596,26.4868,26.4596,26.4596,100228.8881
2005-02-10 13:35:00,48.66,48.67,48.64,48.65,74930.73123720035,26.4705,26.476,26.4596,26.4651,74930.7312
2005-02-10 13:40:00,48.65,48.65,48.6,48.6,21684.13444163354,26.4651,26.4651,26.4379,26.4379,21684.1344
2005-02-10 13:45:00,48.59,48.67,48.59,48.61,80231.2974340441,26.4324,26.476,26.4324,26.4433,80231.2974
2005-02-10 13:50:00,48.61,48.63,48.59,48.62,20238.52547885797,26.4433,26.4542,26.4324,26.4488,20238.5255
2005-02-10 13:55:00,48.62,48.72,48.62,48.66,36381.15889651849,26.4488,26.5032,26.4488,26.4705,36381.1589
2005-02-10 14:00:00,48.66,48.71,48.62,48.62,29875.91856402844,26.4705,26.4977,26.4488,26.4488,29875.9186
2005-02-10 14:05:00,48.6,48.62,48.52,48.59,29755.451150463803,26.4379,26.4488,26.3944,26.4324,29755.4512
2005-02-10 14:10:00,48.59,48.62,48.58,48.62,36622.09372364776,26.4324,26.4488,26.427,26.4488,36622.0937
2005-02-10 14:15:00,48.6,48.69,48.6,48.67,36260.691482953865,26.4379,26.4868,26.4379,26.476,36260.6915
2005-02-10 14:20:00,48.67,48.69,48.66,48.67,17106.37272617757,26.476,26.4868,26.4705,26.476,17106.3727
2005-02-10 14:25:00,48.67,48.68,48.64,48.68,31441.99494036864,26.476,26.4814,26.4596,26.4814,31441.9949
2005-02-10 14:30:00,48.68,48.69,48.65,48.69,41079.3880255391,26.4814,26.4868,26.4651,26.4868,41079.388
2005-02-10 14:35:00,48.69,48.71,48.69,48.69,71075.77400313216,26.4868,26.4977,26.4868,26.4868,71075.774
2005-02-10 14:40:00,48.69,48.7,48.68,48.68,52885.19455487291,26.4868,26.4923,26.4814,26.4814,52885.1946
2005-02-10 14:45:00,48.68,48.73,48.67,48.72,38549.57234068185,26.4814,26.5086,26.476,26.5032,38549.5723
2005-02-10 14:50:00,48.72,48.78,48.69,48.7,50234.91145645104,26.5032,26.5358,26.4868,26.4923,50234.9115
2005-02-10 14:55:00,48.7,48.76,48.69,48.76,27707.50511986508,26.4923,26.5249,26.4868,26.5249,27707.5051
2005-02-10 15:00:00,48.76,48.76,48.71,48.74,88664.01638356825,26.5249,26.5249,26.4977,26.514,88664.0164
2005-02-10 15:05:00,48.74,48.78,48.71,48.75,37947.2352728587,26.514,26.5358,26.4977,26.5195,37947.2353
2005-02-10 15:10:00,48.75,48.82,48.72,48.82,67943.62125045176,26.5195,26.5576,26.5032,26.5576,67943.6213
2005-02-10 15:15:00,48.82,48.83,48.8,48.81,52162.39007348513,26.5576,26.563,26.5467,26.5521,52162.3901
2005-02-10 15:20:00,48.8,48.84,48.76,48.76,35296.95217443682,26.5467,26.5684,26.5249,26.5249,35296.9522
2005-02-10 15:25:00,48.78,48.87,48.77,48.83,45657.14974099507,26.5358,26.5848,26.5304,26.563,45657.1497
2005-02-10 15:30:00,48.83,48.83,48.78,48.78,29875.91856402844,26.563,26.563,26.5358,26.5358,29875.9186
2005-02-10 15:35:00,48.78,48.86,48.78,48.84,98301.40946873873,26.5358,26.5793,26.5358,26.5684,98301.4095
2005-02-10 15:40:00,48.83,48.84,48.79,48.82,79388.02553909169,26.563,26.5684,26.5412,26.5576,79388.0255
2005-02-10 15:45:00,48.82,48.86,48.82,48.84,77460.54692205759,26.5576,26.5793,26.5576,26.5684,77460.5469
2005-02-10 15:50:00,48.83,48.85,48.8,48.85,84809.05914950007,26.563,26.5739,26.5467,26.5739,84809.0591
2005-02-10 15:55:00,48.84,48.88,48.79,48.87,137091.91663654984,26.5684,26.5902,26.5412,26.5848,137091.9166
2005-02-11 09:30:00,48.73,48.85,48.64,48.84,63727.26177568968,26.5086,26.5739,26.4596,26.5684,63727.2618
2005-02-11 09:35:00,48.84,48.85,48.78,48.81,16022.166004095894,26.5684,26.5739,26.5358,26.5521,16022.166
2005-02-11 09:40:00,48.78,48.84,48.78,48.82,66016.14263341766,26.5358,26.5684,26.5358,26.5576,66016.1426
2005-02-11 09:45:00,48.81,48.84,48.76,48.77,53126.129382002175,26.5521,26.5684,26.5249,26.5304,53126.1294
2005-02-11 09:50:00,48.78,48.81,48.77,48.81,75533.0683050235,26.5358,26.5521,26.5304,26.5521,75533.0683
2005-02-11 09:55:00,48.81,48.86,48.78,48.81,88302.61414287436,26.5521,26.5793,26.5358,26.5521,88302.6141
2005-02-11 10:00:00,48.81,48.93,48.81,48.92,112637.03168292978,26.5521,26.6174,26.5521,26.612,112637.0317
2005-02-11 10:05:00,48.89,48.89,48.81,48.83,77099.1446813637,26.5956,26.5956,26.5521,26.563,77099.1447
2005-02-11 10:10:00,48.83,48.84,48.73,48.75,83363.4501867245,26.563,26.5684,26.5086,26.5195,83363.4502
2005-02-11 10:15:00,48.75,48.83,48.73,48.83,47343.693530899895,26.5195,26.563,26.5086,26.563,47343.6935
2005-02-11 10:20:00,48.83,48.83,48.81,48.83,51319.11817853271,26.563,26.563,26.5521,26.563,51319.1182
2005-02-11 10:25:00,48.82,48.83,48.78,48.83,135284.90543308036,26.5576,26.563,26.5358,26.563,135284.9054
2005-02-11 10:30:00,48.83,48.9,48.81,48.9,39392.84423563426,26.563,26.6011,26.5521,26.6011,39392.8442
2005-02-11 10:35:00,48.9,48.94,48.88,48.94,59872.304541621495,26.6011,26.6228,26.5902,26.6228,59872.3045
2005-02-11 10:40:00,48.93,48.94,48.89,48.91,63847.72918925432,26.6174,26.6228,26.5956,26.6065,63847.7292
2005-02-11 10:45:00,48.91,49.03,48.91,48.98,210817.97373810387,26.6065,26.6718,26.6065,26.6446,210817.9737
2005-02-11 10:50:00,48.98,49.01,48.98,48.98,51439.58559209734,26.6446,26.6609,26.6446,26.6446,51439.5856
2005-02-11 10:55:00,48.98,48.99,48.93,48.94,65895.67521985303,26.6446,26.65,26.6174,26.6228,65895.6752
2005-02-11 11:00:00,48.95,49.02,48.93,48.99,78906.15588483316,26.6283,26.6663,26.6174,26.65,78906.1559
2005-02-11 11:05:00,48.98,49.06,48.98,49.02,80713.16708830262,26.6446,26.6881,26.6446,26.6663,80713.1671
2005-02-11 11:10:00,49.02,49.16,49.02,49.1,74930.73123720035,26.6663,26.7425,26.6663,26.7099,74930.7312
2005-02-11 11:15:00,49.11,49.13,49.04,49.07,36863.02855077702,26.7153,26.7262,26.6772,26.6935,36863.0286
2005-02-11 11:20:00,49.08,49.13,49.01,49.03,32526.201662450312,26.699,26.7262,26.6609,26.6718,32526.2017
2005-02-11 11:25:00,49.04,49.2,49.04,49.2,133116.491988917,26.6772,26.7643,26.6772,26.7643,133116.492
2005-02-11 11:30:00,49.2,49.27,49.2,49.25,55535.47765329479,26.7643,26.8023,26.7643,26.7915,55535.4777
2005-02-11 11:35:00,49.25,49.25,49.18,49.22,107938.80255390918,26.7915,26.7915,26.7534,26.7751,107938.8026
2005-02-11 11:40:00,49.23,49.32,49.22,49.32,34212.74545235514,26.7806,26.8295,26.7751,26.8295,34212.7455
2005-02-11 11:45:00,49.32,49.34,49.27,49.27,85049.99397662932,26.8295,26.8404,26.8023,26.8023,85049.994
2005-02-11 11:50:00,49.27,49.27,49.06,49.2,63124.92470786653,26.8023,26.8023,26.6881,26.7643,63124.9247
2005-02-11 11:55:00,49.21,49.33,49.2,49.33,45175.280086736544,26.7697,26.835,26.7643,26.835,45175.2801
2005-02-11 12:00:00,49.33,49.43,49.33,49.43,93964.582580412,26.835,26.8894,26.835,26.8894,93964.5826
2005-02-11 12:05:00,49.44,49.45,49.39,49.39,48066.49801228768,26.8948,26.9003,26.8676,26.8676,48066.498
2005-02-11 12:10:00,49.42,49.51,49.42,49.5,54210.33610408385,26.8839,26.9329,26.8839,26.9275,54210.3361
2005-02-11 12:15:00,49.51,49.51,49.42,49.43,30839.65787254548,26.9329,26.9329,26.8839,26.8894,30839.6579
2005-02-11 12:20:00,49.43,49.57,49.43,49.55,61438.380917961695,26.8894,26.9655,26.8894,26.9547,61438.3809
2005-02-11 12:25:00,49.55,49.6,49.54,49.57,48066.49801228768,26.9547,26.9819,26.9492,26.9655,48066.498
2005-02-11 12:30:00,49.56,49.64,49.55,49.63,90350.56017347307,26.9601,27.0036,26.9547,26.9982,90350.5602
2005-02-11 12:35:00,49.64,49.72,49.64,49.71,175280.08673653778,27.0036,27.0471,27.0036,27.0417,175280.0867
2005-02-11 12:40:00,49.71,49.78,49.71,49.78,79628.96036622094,27.0417,27.0798,27.0417,27.0798,79628.9604
2005-02-11 12:45:00,49.77,49.79,49.74,49.77,69148.29538609806,27.0743,27.0852,27.058,27.0743,69148.2954
2005-02-11 12:50:00,49.78,49.79,49.78,49.78,41320.32285266836,27.0798,27.0852,27.0798,27.0798,41320.3229
2005-02-11 12:55:00,49.78,49.78,49.73,49.76,54210.33610408385,27.0798,27.0798,27.0526,27.0689,54210.3361
2005-02-11 13:00:00,49.76,49.76,49.72,49.74,65293.338152029886,27.0689,27.0689,27.0471,27.058,65293.3382
2005-02-11 13:05:00,49.74,49.74,49.66,49.71,186724.4910251777,27.058,27.058,27.0145,27.0417,186724.491
2005-02-11 13:10:00,49.7,49.74,49.7,49.74,73846.52451511867,27.0363,27.058,27.0363,27.058,73846.5245
2005-02-11 13:15:00,49.73,49.75,49.7,49.71,32285.26683532105,27.0526,27.0635,27.0363,27.0417,32285.2668
2005-02-11 13:20:00,49.71,49.74,49.71,49.73,30598.723045416216,27.0417,27.058,27.0417,27.0526,30598.723
2005-02-11 13:25:00,49.73,49.77,49.73,49.74,59510.902300927606,27.0526,27.0743,27.0526,27.058,59510.9023
2005-02-11 13:30:00,49.75,49.81,49.75,49.81,223226.11733526085,27.0635,27.0961,27.0635,27.0961,223226.1173
2005-02-11 13:35:00,49.81,49.91,49.8,49.91,144319.96145042768,27.0961,27.1505,27.0907,27.1505,144319.9615
2005-02-11 13:40:00,49.91,49.97,49.91,49.93,196482.3515239128,27.1505,27.1831,27.1505,27.1614,196482.3515
2005-02-11 13:45:00,49.92,49.92,49.84,49.85,79628.96036622094,27.1559,27.1559,27.1124,27.1179,79628.9604
2005-02-11 13:50:00,49.86,49.95,49.85,49.91,112637.03168292978,27.1233,27.1723,27.1179,27.1505,112637.0317
2005-02-11 13:55:00,49.89,49.92,49.88,49.91,108902.54186242622,27.1396,27.1559,27.1342,27.1505,108902.5419
2005-02-11 14:00:00,49.92,49.92,49.87,49.87,98542.34429586798,27.1559,27.1559,27.1287,27.1287,98542.3443
2005-02-11 14:05:00,49.86,49.87,49.8,49.81,79628.96036622094,27.1233,27.1287,27.0907,27.0961,79628.9604
2005-02-11 14:10:00,49.81,49.83,49.81,49.82,33249.006143838094,27.0961,27.107,27.0961,27.1015,33249.0061
2005-02-11 14:15:00,49.82,49.83,49.76,49.78,72762.31779303699,27.1015,27.107,27.0689,27.0798,72762.3178
2005-02-11 14:20:00,49.79,49.85,49.79,49.8,59510.902300927606,27.0852,27.1179,27.0852,27.0907,59510.9023
2005-02-11 14:25:00,49.8,49.81,49.76,49.8,83724.85242741839,27.0907,27.0961,27.0689,27.0907,83724.8524
2005-02-11 14:30:00,49.8,49.85,49.8,49.83,60474.641609444654,27.0907,27.1179,27.0907,27.107,60474.6416
2005-02-11 14:35:00,49.82,49.84,49.74,49.75,56981.08661607036,27.1015,27.1124,27.058,27.0635,56981.0866
2005-02-11 14:40:00,49.76,49.85,49.75,49.82,60595.10902300928,27.0689,27.1179,27.0635,27.1015,60595.109
2005-02-11 14:45:00,49.83,49.85,49.81,49.85,62281.65281291412,27.107,27.1179,27.0961,27.1179,62281.6528
2005-02-11 14:50:00,49.85,49.9,49.85,49.88,121551.62028671244,27.1179,27.1451,27.1179,27.1342,121551.6203
2005-02-11 14:55:00,49.87,49.88,49.83,49.88,46379.95422238285,27.1287,27.1342,27.107,27.1342,46379.9542
2005-02-11 15:00:00,49.87,49.89,49.85,49.86,65775.20780628841,27.1287,27.1396,27.1179,27.1233,65775.2078
2005-02-11 15:05:00,49.86,49.93,49.86,49.93,107577.40031321529,27.1233,27.1614,27.1233,27.1614,107577.4003
2005-02-11 15:10:00,49.93,49.96,49.9,49.93,166004.09589206122,27.1614,27.1777,27.1451,27.1614,166004.0959
2005-02-11 15:15:00,49.93,49.93,49.86,49.89,127695.45837850864,27.1614,27.1614,27.1233,27.1396,127695.4584
2005-02-11 15:20:00,49.89,49.9,49.87,49.89,137935.18853150224,27.1396,27.1451,27.1287,27.1396,137935.1885
2005-02-11 15:25:00,49.89,49.92,49.87,49.9,217202.7466570293,27.1396,27.1559,27.1287,27.1451,217202.7467
2005-02-11 15:30:00,49.91,49.91,49.85,49.86,105288.5194554873,27.1505,27.1505,27.1179,27.1233,105288.5195
2005-02-11 15:35:00,49.86,49.88,49.86,49.87,84206.72208167691,27.1233,27.1342,27.1233,27.1287,84206.7221
2005-02-11 15:40:00,49.88,49.89,49.86,49.88,252499.6988314661,27.1342,27.1396,27.1233,27.1342,252499.6988
2005-02-11 15:45:00,49.88,49.99,49.88,49.97,210817.97373810387,27.1342,27.194,27.1342,27.1831,210817.9737
2005-02-11 15:50:00,49.97,50.08,49.97,50.08,208408.62546681124,27.1831,27.243,27.1831,27.243,208408.6255
2005-02-11 15:55:00,50.07,50.13,50.06,50.11,332610.5288519456,27.2375,27.2702,27.2321,27.2593,332610.5289
2005-02-14 09:30:00,50.07,50.2,49.91,50.15,171063.7272617757,27.2375,27.3083,27.1505,27.2811,171063.7273
2005-02-14 09:35:00,50.12,50.23,50.01,50.02,51921.455246355865,27.2647,27.3246,27.2049,27.2103,51921.4552
2005-02-14 09:40:00,50.03,50.13,50.02,50.07,41320.32285266836,27.2158,27.2702,27.2103,27.2375,41320.3229
2005-02-14 09:45:00,50.1,50.1,49.99,50.09,64088.66401638358,27.2539,27.2539,27.194,27.2484,64088.664
2005-02-14 09:50:00,50.1,50.15,50.04,50.08,83965.78725454766,27.2539,27.2811,27.2212,27.243,83965.7873
2005-02-14 09:55:00,50.06,50.06,49.95,50.06,56017.34730755331,27.2321,27.2321,27.1723,27.2321,56017.3473
2005-02-14 10:00:00,50.06,50.09,50.02,50.03,55174.0754126009,27.2321,27.2484,27.2103,27.2158,55174.0754
2005-02-14 10:05:00,50.03,50.05,49.95,50.01,59029.03264666908,27.2158,27.2267,27.1723,27.2049,59029.0326
2005-02-14 10:10:00,50.01,50.01,50.0,50.01,145163.23334538008,27.2049,27.2049,27.1995,27.2049,145163.2333
2005-02-14 10:15:00,50.01,50.02,49.96,50.01,34453.680279484404,27.2049,27.2103,27.1777,27.2049,34453.6803
2005-02-14 10:20:00,50.04,50.1,50.04,50.09,83845.31984098302,27.2212,27.2539,27.2212,27.2484,83845.3198
2005-02-14 10:25:00,50.09,50.11,50.06,50.06,21202.264787375017,27.2484,27.2593,27.2321,27.2321,21202.2648
2005-02-14 10:30:00,50.05,50.05,49.98,50.04,44813.87784604265,27.2267,27.2267,27.1886,27.2212,44813.8778
2005-02-14 10:35:00,50.04,50.06,49.98,49.99,76496.80761354054,27.2212,27.2321,27.1886,27.194,76496.8076
2005-02-14 10:40:00,50.0,50.04,49.95,49.95,47705.09577159379,27.1995,27.2212,27.1723,27.1723,47705.0958
2005-02-14 10:45:00,49.95,49.95,49.86,49.91,54933.14058547164,27.1723,27.1723,27.1233,27.1505,54933.1406
2005-02-14 10:50:00,49.91,49.96,49.91,49.91,65775.20780628841,27.1505,27.1777,27.1505,27.1505,65775.2078
2005-02-14 10:55:00,49.91,49.92,49.81,49.83,128177.32803276715,27.1505,27.1559,27.0961,27.107,128177.328
2005-02-14 11:00:00,49.82,49.91,49.74,49.76,69148.29538609806,27.1015,27.1505,27.058,27.0689,69148.2954
2005-02-14 11:05:00,49.77,49.78,49.73,49.76,98180.94205517408,27.0743,27.0798,27.0526,27.0689,98180.9421
2005-02-14 11:10:00,49.75,49.78,49.72,49.73,84688.59173593544,27.0635,27.0798,27.0471,27.0526,84688.5917
2005-02-14 11:15:00,49.73,49.73,49.63,49.71,80110.83002047947,27.0526,27.0526,26.9982,27.0417,80110.83
2005-02-14 11:20:00,49.71,49.81,49.71,49.81,58306.228165281296,27.0417,27.0961,27.0417,27.0961,58306.2282
2005-02-14 11:25:00,49.81,49.83,49.77,49.83,37103.96337790628,27.0961,27.107,27.0743,27.107,37103.9634
2005-02-14 11:30:00,49.83,49.89,49.83,49.88,44572.943018913385,27.107,27.1396,27.107,27.1342,44572.943
2005-02-14 11:35:00,49.88,49.89,49.81,49.84,22888.808577279848,27.1342,27.1396,27.0961,27.1124,22888.8086
2005-02-14 11:40:00,49.84,49.91,49.84,49.91,30116.853391157696,27.1124,27.1505,27.1124,27.1505,30116.8534
2005-02-14 11:45:00,49.91,49.91,49.88,49.9,23852.547885796896,27.1505,27.1505,27.1342,27.1451,23852.5479
2005-02-14 11:50:00,49.9,49.93,49.9,49.93,85290.9288037586,27.1451,27.1614,27.1451,27.1614,85290.9288
2005-02-14 11:55:00,49.93,49.93,49.89,49.89,30839.65787254548,27.1614,27.1614,27.1396,27.1396,30839.6579
2005-02-14 12:00:00,49.9,49.9,49.82,49.82,19033.851343211663,27.1451,27.1451,27.1015,27.1015,19033.8513
2005-02-14 12:05:00,49.82,49.87,49.82,49.86,86134.200698711,27.1015,27.1287,27.1015,27.1233,86134.2007
2005-02-14 12:10:00,49.86,49.86,49.78,49.78,51800.98783279124,27.1233,27.1233,27.0798,27.0798,51800.9878
2005-02-14 12:15:00,49.78,49.84,49.77,49.84,54692.20575834237,27.0798,27.1124,27.0743,27.1124,54692.2058
2005-02-14 12:20:00,49.84,49.85,49.81,49.84,26864.233224912663,27.1124,27.1179,27.0961,27.1124,26864.2332
2005-02-14 12:25:00,49.86,49.89,49.86,49.86,71316.70883026143,27.1233,27.1396,27.1233,27.1233,71316.7088
2005-02-14 12:30:00,49.87,49.88,49.86,49.88,23370.67823153837,27.1287,27.1342,27.1233,27.1342,23370.6782
2005-02-14 12:35:00,49.88,49.91,49.87,49.87,31080.59269967474,27.1342,27.1505,27.1287,27.1287,31080.5927
2005-02-14 12:40:00,49.87,49.91,49.87,49.9,35296.95217443682,27.1287,27.1505,27.1287,27.1451,35296.9522
2005-02-14 12:45:00,49.9,49.9,49.87,49.88,49271.17214793399,27.1451,27.1451,27.1287,27.1342,49271.1721
2005-02-14 12:50:00,49.89,49.89,49.85,49.85,46018.55198168896,27.1396,27.1396,27.1179,27.1179,46018.552
2005-02-14 12:55:00,49.86,49.89,49.86,49.87,21804.60185519817,27.1233,27.1396,27.1233,27.1287,21804.6019
2005-02-14 13:00:00,49.88,49.88,49.85,49.86,28912.179255511383,27.1342,27.1342,27.1179,27.1233,28912.1793
2005-02-14 13:05:00,49.89,49.89,49.86,49.87,35899.28924225997,27.1396,27.1396,27.1233,27.1287,35899.2892
2005-02-14 13:10:00,49.88,49.91,49.88,49.89,29153.114082640648,27.1342,27.1505,27.1342,27.1396,29153.1141
2005-02-14 13:15:00,49.9,49.9,49.87,49.88,34694.615106613666,27.1451,27.1451,27.1287,27.1342,34694.6151
2005-02-14 13:20:00,49.89,49.91,49.89,49.91,56860.61920250573,27.1396,27.1505,27.1396,27.1505,56860.6192
2005-02-14 13:25:00,49.91,49.92,49.91,49.91,21202.264787375017,27.1505,27.1559,27.1505,27.1505,21202.2648
2005-02-14 13:30:00,49.91,49.91,49.88,49.88,16624.503071919047,27.1505,27.1505,27.1342,27.1342,16624.5031
2005-02-14 13:35:00,49.88,49.88,49.83,49.87,22768.341163715217,27.1342,27.1342,27.107,27.1287,22768.3412
2005-02-14 13:40:00,49.87,49.89,49.87,49.89,23973.015299361527,27.1287,27.1396,27.1287,27.1396,23973.0153
2005-02-14 13:45:00,49.89,49.9,49.88,49.89,20599.927719551863,27.1396,27.1451,27.1342,27.1396,20599.9277
2005-02-14 13:50:00,49.9,49.91,49.87,49.89,38067.70268642333,27.1451,27.1505,27.1287,27.1396,38067.7027
2005-02-14 13:55:00,49.9,49.93,49.88,49.93,58547.16299241056,27.1451,27.1614,27.1342,27.1614,58547.163
2005-02-14 14:00:00,49.93,49.95,49.93,49.95,107336.46548608605,27.1614,27.1723,27.1614,27.1723,107336.4655
2005-02-14 14:05:00,49.94,49.96,49.94,49.94,64811.46849777136,27.1668,27.1777,27.1668,27.1668,64811.4685
2005-02-14 14:10:00,49.92,49.94,49.9,49.9,26382.36357065414,27.1559,27.1668,27.1451,27.1451,26382.3636
2005-02-14 14:15:00,49.91,49.92,49.89,49.89,17106.37272617757,27.1505,27.1559,27.1396,27.1396,17106.3727
2005-02-14 14:20:00,49.9,49.95,49.86,49.86,26743.765811348032,27.1451,27.1723,27.1233,27.1233,26743.7658
2005-02-14 14:25:00,49.87,49.91,49.87,49.87,11083.00204794603,27.1287,27.1505,27.1287,27.1287,11083.002
2005-02-14 14:30:00,49.88,49.88,49.84,49.84,39754.24647632816,27.1342,27.1342,27.1124,27.1124,39754.2465
2005-02-14 14:35:00,49.84,49.86,49.81,49.85,52403.32490061439,27.1124,27.1233,27.0961,27.1179,52403.3249
2005-02-14 14:40:00,49.86,49.89,49.81,49.86,44813.87784604265,27.1233,27.1396,27.0961,27.1233,44813.8778
2005-02-14 14:45:00,49.87,49.89,49.86,49.87,44934.34525960728,27.1287,27.1396,27.1233,27.1287,44934.3453
2005-02-14 14:50:00,49.88,49.89,49.86,49.87,39392.84423563426,27.1342,27.1396,27.1233,27.1287,39392.8442
2005-02-14 14:55:00,49.87,49.91,49.86,49.89,46861.82387664137,27.1287,27.1505,27.1233,27.1396,46861.8239
2005-02-14 15:00:00,49.9,49.9,49.87,49.88,33369.47355740273,27.1451,27.1451,27.1287,27.1342,33369.4736
2005-02-14 15:05:00,49.88,49.89,49.84,49.85,29634.98373689917,27.1342,27.1396,27.1124,27.1179,29634.9837
2005-02-14 15:10:00,49.85,49.96,49.85,49.96,50596.31369714493,27.1179,27.1777,27.1179,27.1777,50596.3137
2005-02-14 15:15:00,49.96,49.97,49.93,49.96,17106.37272617757,27.1777,27.1831,27.1614,27.1777,17106.3727
2005-02-14 15:20:00,49.96,49.97,49.94,49.95,70593.90434887364,27.1777,27.1831,27.1668,27.1723,70593.9043
2005-02-14 15:25:00,49.95,49.96,49.92,49.94,47946.03059872305,27.1723,27.1777,27.1559,27.1668,47946.0306
2005-02-14 15:30:00,49.93,49.96,49.91,49.92,74328.39416937719,27.1614,27.1777,27.1505,27.1559,74328.3942
2005-02-14 15:35:00,49.92,49.96,49.89,49.96,66498.01228767619,27.1559,27.1777,27.1396,27.1777,66498.0123
2005-02-14 15:40:00,49.95,49.98,49.95,49.96,78062.88398988075,27.1723,27.1886,27.1723,27.1777,78062.884
2005-02-14 15:45:00,49.97,49.97,49.9,49.91,44813.87784604265,27.1831,27.1831,27.1451,27.1505,44813.8778
2005-02-14 15:50:00,49.91,49.94,49.89,49.93,62522.58764004338,27.1505,27.1668,27.1396,27.1614,62522.5876
2005-02-14 15:55:00,49.93,50.06,49.92,50.05,82881.58053246597,27.1614,27.2321,27.1559,27.2267,82881.5805
2005-02-15 09:30:00,50.01,50.01,49.77,49.79,164197.08468859174,27.2049,27.2049,27.0743,27.0852,164197.0847
2005-02-15 09:35:00,49.78,49.87,49.73,49.74,122635.82700879412,27.0798,27.1287,27.0526,27.058,122635.827
2005-02-15 09:40:00,49.74,49.76,49.65,49.68,104204.31273340562,27.058,27.0689,27.0091,27.0254,104204.3127
2005-02-15 09:45:00,49.67,49.72,49.52,49.68,116491.98891699796,27.0199,27.0471,26.9383,27.0254,116491.9889
2005-02-15 09:50:00,49.68,49.69,49.57,49.58,71557.64365739068,27.0254,27.0308,26.9655,26.971,71557.6437
2005-02-15 09:55:00,49.57,49.72,49.56,49.72,80231.2974340441,26.9655,27.0471,26.9601,27.0471,80231.2974
2005-02-15 10:00:00,49.71,49.75,48.9,49.73,95651.12637031684,27.0417,27.0635,26.6011,27.0526,95651.1264
2005-02-15 10:05:00,49.73,49.87,49.73,49.86,103601.97566558247,27.0526,27.1287,27.0526,27.1233,103601.9757
2005-02-15 10:10:00,49.88,49.88,49.82,49.87,80592.69967473799,27.1342,27.1342,27.1015,27.1287,80592.6997
2005-02-15 10:15:00,49.87,49.89,49.82,49.87,53005.66196843754,27.1287,27.1396,27.1015,27.1287,53005.662
2005-02-15 10:20:00,49.88,49.91,49.81,49.81,106734.12841826287,27.1342,27.1505,27.0961,27.0961,106734.1284
2005-02-15 10:25:00,49.81,49.85,49.74,49.75,84929.5265630647,27.0961,27.1179,27.058,27.0635,84929.5266
2005-02-15 10:30:00,49.74,49.86,49.74,49.86,55896.87989398869,27.058,27.1233,27.058,27.1233,55896.8799
2005-02-15 10:35:00,49.88,49.96,49.86,49.91,73123.72003373089,27.1342,27.1777,27.1233,27.1505,73123.72
2005-02-15 10:40:00,49.9,49.95,49.9,49.92,51680.5204192266,27.1451,27.1723,27.1451,27.1559,51680.5204
2005-02-15 10:45:00,49.92,49.96,49.91,49.96,46018.55198168896,27.1559,27.1777,27.1505,27.1777,46018.552
2005-02-15 10:50:00,49.98,50.01,49.91,49.94,71798.57848451994,27.1886,27.2049,27.1505,27.1668,71798.5785
2005-02-15 10:55:00,49.91,50.01,49.91,49.97,59510.902300927606,27.1505,27.2049,27.1505,27.1831,59510.9023
2005-02-15 11:00:00,49.97,49.97,49.91,49.94,122394.89218166488,27.1831,27.1831,27.1505,27.1668,122394.8922
2005-02-15 11:05:00,49.94,50.04,49.93,49.97,47102.75870377063,27.1668,27.2212,27.1614,27.1831,47102.7587
2005-02-15 11:10:00,49.97,49.99,49.93,49.94,56137.814721117946,27.1831,27.194,27.1614,27.1668,56137.8147
2005-02-15 11:15:00,49.94,49.95,49.9,49.91,37465.365618600175,27.1668,27.1723,27.1451,27.1505,37465.3656
2005-02-15 11:20:00,49.91,49.93,49.9,49.93,41440.79026623299,27.1505,27.1614,27.1451,27.1614,41440.7903
2005-02-15 11:25:00,49.93,49.93,49.91,49.91,43247.80146970245,27.1614,27.1614,27.1505,27.1505,43247.8015
2005-02-15 11:30:00,49.92,49.96,49.91,49.96,32164.79942175642,27.1559,27.1777,27.1505,27.1777,32164.7994
2005-02-15 11:35:00,49.96,49.96,49.96,49.96,12649.078424286232,27.1777,27.1777,27.1777,27.1777,12649.0784
2005-02-15 11:40:00,49.96,49.97,49.96,49.96,32044.33200819179,27.1777,27.1831,27.1777,27.1777,32044.332
2005-02-15 11:45:00,49.96,49.96,49.89,49.96,56378.74954824721,27.1777,27.1777,27.1396,27.1777,56378.7495
2005-02-15 11:50:00,49.96,49.98,49.96,49.96,19997.59065172871,27.1777,27.1886,27.1777,27.1777,19997.5907
2005-02-15 11:55:00,49.97,49.97,49.93,49.93,33610.40838453199,27.1831,27.1831,27.1614,27.1614,33610.4084
2005-02-15 12:00:00,49.93,50.0,49.93,50.0,40717.9857848452,27.1614,27.1995,27.1614,27.1995,40717.9858
2005-02-15 12:05:00,50.0,50.01,49.97,49.98,28068.907360558973,27.1995,27.2049,27.1831,27.1886,28068.9074
2005-02-15 12:10:00,49.97,49.97,49.96,49.96,159860.25780026504,27.1831,27.1831,27.1777,27.1777,159860.2578
2005-02-15 12:15:00,49.96,50.0,49.94,49.96,38308.63751355259,27.1777,27.1995,27.1668,27.1777,38308.6375
2005-02-15 12:20:00,49.96,49.98,49.95,49.98,19877.12323816408,27.1777,27.1886,27.1723,27.1886,19877.1232
2005-02-15 12:25:00,49.99,50.01,49.98,49.98,43006.86664257319,27.194,27.2049,27.1886,27.1886,43006.8666
2005-02-15 12:30:00,49.99,50.01,49.97,49.99,23611.61305866764,27.194,27.2049,27.1831,27.194,23611.6131
2005-02-15 12:35:00,49.98,49.99,49.95,49.95,13492.350319238649,27.1886,27.194,27.1723,27.1723,13492.3503
2005-02-15 12:40:00,49.94,49.95,49.93,49.95,41199.855439103725,27.1668,27.1723,27.1614,27.1723,41199.8554
2005-02-15 12:45:00,49.95,49.98,49.94,49.98,20961.32996024576,27.1723,27.1886,27.1668,27.1886,20961.33
2005-02-15 12:50:00,49.96,49.97,49.95,49.96,396217.3232140706,27.1777,27.1831,27.1723,27.1777,396217.3232
2005-02-15 12:55:00,49.96,49.96,49.93,49.93,39392.84423563426,27.1777,27.1777,27.1614,27.1614,39392.8442
2005-02-15 13:00:00,49.93,49.97,49.93,49.97,35658.354415130714,27.1614,27.1831,27.1614,27.1831,35658.3544
2005-02-15 13:05:00,49.96,49.97,49.94,49.96,25539.09167570173,27.1777,27.1831,27.1668,27.1777,25539.0917
2005-02-15 13:10:00,49.96,49.96,49.93,49.93,28791.711841946755,27.1777,27.1777,27.1614,27.1614,28791.7118
2005-02-15 13:15:00,49.93,49.96,49.93,49.96,25177.68943500784,27.1614,27.1777,27.1614,27.1777,25177.6894
2005-02-15 13:20:00,49.96,49.96,49.89,49.9,45054.81267317191,27.1777,27.1777,27.1396,27.1451,45054.8127
2005-02-15 13:25:00,49.9,49.91,49.64,49.7,106734.12841826287,27.1451,27.1505,27.0036,27.0363,106734.1284
2005-02-15 13:30:00,49.67,49.7,49.6,49.68,102517.7689435008,27.0199,27.0363,26.9819,27.0254,102517.7689
2005-02-15 13:35:00,49.68,49.68,49.62,49.66,87097.94000722806,27.0254,27.0254,26.9927,27.0145,87097.94
2005-02-15 13:40:00,49.66,49.71,49.66,49.7,25900.49391639562,27.0145,27.0417,27.0145,27.0363,25900.4939
2005-02-15 13:45:00,49.7,49.72,49.68,49.69,30116.853391157696,27.0363,27.0471,27.0254,27.0308,30116.8534
2005-02-15 13:50:00,49.68,49.71,49.68,49.71,37826.76785929407,27.0254,27.0417,27.0254,27.0417,37826.7679
2005-02-15 13:55:00,49.71,49.73,49.66,49.71,53126.129382002175,27.0417,27.0526,27.0145,27.0417,53126.1294
2005-02-15 14:00:00,49.7,49.72,49.68,49.71,36622.09372364776,27.0363,27.0471,27.0254,27.0417,36622.0937
2005-02-15 14:05:00,49.7,49.71,49.66,49.71,25539.09167570173,27.0363,27.0417,27.0145,27.0417,25539.0917
2005-02-15 14:10:00,49.7,49.76,49.7,49.76,53728.466449825326,27.0363,27.0689,27.0363,27.0689,53728.4664
2005-02-15 14:15:00,49.74,49.74,49.67,49.67,112155.16202867126,27.058,27.058,27.0199,27.0199,112155.162
2005-02-15 14:20:00,49.7,49.73,49.68,49.68,69148.29538609806,27.0363,27.0526,27.0254,27.0254,69148.2954
2005-02-15 14:25:00,49.68,49.69,49.62,49.64,63365.85953499579,27.0254,27.0308,26.9927,27.0036,63365.8595
2005-02-15 14:30:00,49.64,49.66,49.63,49.63,57583.42368389351,27.0036,27.0145,26.9982,26.9982,57583.4237
2005-02-15 14:35:00,49.64,49.72,49.64,49.69,160703.52969521747,27.0036,27.0471,27.0036,27.0308,160703.5297
2005-02-15 14:40:00,49.69,49.71,49.66,49.69,33730.87579809662,27.0308,27.0417,27.0145,27.0308,33730.8758
2005-02-15 14:45:00,49.71,49.71,49.63,49.67,34092.27803879051,27.0417,27.0417,26.9982,27.0199,34092.278
2005-02-15 14:50:00,49.67,49.73,49.67,49.72,21684.13444163354,27.0199,27.0526,27.0199,27.0471,21684.1344
2005-02-15 14:55:00,49.72,49.79,49.71,49.78,38188.170099987954,27.0471,27.0852,27.0417,27.0798,38188.1701
2005-02-15 15:00:00,49.79,49.79,49.73,49.74,31803.397181062526,27.0852,27.0852,27.0526,27.058,31803.3972
2005-02-15 15:05:00,49.75,49.76,49.73,49.75,31080.59269967474,27.0635,27.0689,27.0526,27.0635,31080.5927
2005-02-15 15:10:00,49.76,49.83,49.76,49.76,166245.0307191905,27.0689,27.107,27.0689,27.0689,166245.0307
2005-02-15 15:15:00,49.76,49.81,49.75,49.79,38549.57234068185,27.0689,27.0961,27.0635,27.0852,38549.5723
2005-02-15 15:20:00,49.79,49.83,49.76,49.81,34212.74545235514,27.0852,27.107,27.0689,27.0961,34212.7455
2005-02-15 15:25:00,49.81,49.81,49.76,49.76,104445.24756053487,27.0961,27.0961,27.0689,27.0689,104445.2476
2005-02-15 15:30:00,49.76,49.86,49.76,49.82,105770.38910974584,27.0689,27.1233,27.0689,27.1015,105770.3891
2005-02-15 15:35:00,49.82,49.82,49.8,49.82,39272.37682206964,27.1015,27.1015,27.0907,27.1015,39272.3768
2005-02-15 15:40:00,49.81,49.82,49.78,49.78,62763.52246717264,27.0961,27.1015,27.0798,27.0798,62763.5225
2005-02-15 15:45:00,49.77,49.79,49.76,49.77,55776.41248042405,27.0743,27.0852,27.0689,27.0743,55776.4125
2005-02-15 15:50:00,49.77,49.79,49.76,49.79,56860.61920250573,27.0743,27.0852,27.0689,27.0852,56860.6192
2005-02-15 15:55:00,49.78,49.8,49.76,49.79,92518.97361763644,27.0798,27.0907,27.0689,27.0852,92518.9736
2005-02-16 09:30:00,49.32,49.63,49.3,49.38,197927.9604866884,26.8295,26.9982,26.8187,26.8622,197927.9605
2005-02-16 09:35:00,49.37,49.45,49.27,49.32,75292.13347789424,26.8567,26.9003,26.8023,26.8295,75292.1335
2005-02-16 09:40:00,49.31,49.31,49.2,49.27,109745.81375737864,26.8241,26.8241,26.7643,26.8023,109745.8138
2005-02-16 09:45:00,49.24,49.25,49.18,49.21,123720.03373087582,26.786,26.7915,26.7534,26.7697,123720.0337
2005-02-16 09:50:00,49.21,49.21,49.07,49.11,148295.3860980605,26.7697,26.7697,26.6935,26.7153,148295.3861
2005-02-16 09:55:00,49.13,49.27,49.12,49.19,76617.27502710518,26.7262,26.8023,26.7207,26.7588,76617.275
2005-02-16 10:00:00,49.22,49.22,49.13,49.19,89145.88603782677,26.7751,26.7751,26.7262,26.7588,89145.886
2005-02-16 10:05:00,49.19,49.2,49.13,49.18,101794.964462113,26.7588,26.7643,26.7262,26.7534,101794.9645
2005-02-16 10:10:00,49.18,49.2,49.13,49.16,114925.91254065777,26.7534,26.7643,26.7262,26.7425,114925.9125
2005-02-16 10:15:00,49.14,49.37,49.14,49.33,80472.23226117335,26.7316,26.8567,26.7316,26.835,80472.2323
2005-02-16 10:20:00,49.34,49.36,49.26,49.27,170822.79243464646,26.8404,26.8513,26.7969,26.8023,170822.7924
2005-02-16 10:25:00,49.24,49.26,49.17,49.26,83242.98277315986,26.786,26.7969,26.7479,26.7969,83242.9828
2005-02-16 10:30:00,49.26,49.31,49.19,49.31,44813.87784604265,26.7969,26.8241,26.7588,26.8241,44813.8778
2005-02-16 10:35:00,49.31,49.33,49.28,49.3,76496.80761354054,26.8241,26.835,26.8078,26.8187,76496.8076
2005-02-16 10:40:00,49.29,49.32,49.28,49.31,66498.01228767619,26.8132,26.8295,26.8078,26.8241,66498.0123
2005-02-16 10:45:00,49.31,49.31,49.2,49.22,92639.44103120107,26.8241,26.8241,26.7643,26.7751,92639.441
2005-02-16 10:50:00,49.22,49.24,49.21,49.22,66859.41452837008,26.7751,26.786,26.7697,26.7751,66859.4145
2005-02-16 10:55:00,49.22,49.22,49.17,49.17,50716.78111070956,26.7751,26.7751,26.7479,26.7479,50716.7811
2005-02-16 11:00:00,49.17,49.18,49.14,49.18,40356.58354415131,26.7479,26.7534,26.7316,26.7534,40356.5835
2005-02-16 11:05:00,49.18,49.23,49.18,49.22,48307.43283941694,26.7534,26.7806,26.7534,26.7751,48307.4328
2005-02-16 11:10:00,49.22,49.26,49.18,49.2,38670.03975424648,26.7751,26.7969,26.7534,26.7643,38670.0398
2005-02-16 11:15:00,49.2,49.25,49.18,49.23,147452.11420310807,26.7643,26.7915,26.7534,26.7806,147452.1142
2005-02-16 11:20:00,49.23,49.32,49.23,49.28,65052.403324900624,26.7806,26.8295,26.7806,26.8078,65052.4033
2005-02-16 11:25:00,49.27,49.29,49.22,49.29,24575.35236718468,26.8023,26.8132,26.7751,26.8132,24575.3524
2005-02-16 11:30:00,49.27,49.29,49.26,49.26,24936.75460787857,26.8023,26.8132,26.7969,26.7969,24936.7546
2005-02-16 11:35:00,49.25,49.25,49.22,49.23,24334.417540055416,26.7915,26.7915,26.7751,26.7806,24334.4175
2005-02-16 11:40:00,49.24,49.24,49.18,49.18,23009.27599084448,26.786,26.786,26.7534,26.7534,23009.276
2005-02-16 11:45:00,49.19,49.19,49.18,49.19,17829.177207565357,26.7588,26.7588,26.7534,26.7588,17829.1772
2005-02-16 11:50:00,49.2,49.21,49.15,49.18,37344.89820503554,26.7643,26.7697,26.7371,26.7534,37344.8982
2005-02-16 11:55:00,49.18,49.24,49.18,49.23,21443.19961450428,26.7534,26.786,26.7534,26.7806,21443.1996
2005-02-16 12:00:00,49.23,49.26,49.23,49.25,21684.13444163354,26.7806,26.7969,26.7806,26.7915,21684.1344
2005-02-16 12:05:00,49.24,49.25,49.22,49.22,27587.03770630045,26.786,26.7915,26.7751,26.7751,27587.0377
2005-02-16 12:10:00,49.22,49.24,49.2,49.21,10480.664980122878,26.7751,26.786,26.7643,26.7697,10480.665
2005-02-16 12:15:00,49.21,49.25,49.21,49.24,39031.441994940375,26.7697,26.7915,26.7697,26.786,39031.442
2005-02-16 12:20:00,49.25,49.27,49.2,49.27,30719.190458980847,26.7915,26.8023,26.7643,26.8023,30719.1905
2005-02-16 12:25:00,49.27,49.3,49.27,49.29,19515.720997470187,26.8023,26.8187,26.8023,26.8132,19515.721
2005-02-16 12:30:00,49.28,49.34,49.27,49.33,27225.63546560656,26.8078,26.8404,26.8023,26.835,27225.6355
2005-02-16 12:35:00,49.34,49.37,49.33,49.37,25057.2220214432,26.8404,26.8567,26.835,26.8567,25057.222
2005-02-16 12:40:00,49.37,49.4,49.36,49.4,37706.30044572944,26.8567,26.8731,26.8513,26.8731,37706.3004
2005-02-16 12:45:00,49.4,49.42,49.37,49.4,49753.041802192514,26.8731,26.8839,26.8567,26.8731,49753.0418
2005-02-16 12:50:00,49.4,49.42,49.37,49.42,37706.30044572944,26.8731,26.8839,26.8567,26.8839,37706.3004
2005-02-16 12:55:00,49.42,49.43,49.32,49.36,14697.024454884957,26.8839,26.8894,26.8295,26.8513,14697.0245
2005-02-16 13:00:00,49.36,49.37,49.3,49.31,29875.91856402844,26.8513,26.8567,26.8187,26.8241,29875.9186
2005-02-16 13:05:00,49.31,49.32,49.27,49.27,19636.18841103482,26.8241,26.8295,26.8023,26.8023,19636.1884
2005-02-16 13:10:00,49.29,49.3,49.27,49.27,20479.46030598723,26.8132,26.8187,26.8023,26.8023,20479.4603
2005-02-16 13:15:00,49.27,49.3,49.22,49.26,29032.646669076017,26.8023,26.8187,26.7751,26.7969,29032.6467
2005-02-16 13:20:00,49.28,49.32,49.27,49.32,40115.64871702205,26.8078,26.8295,26.8023,26.8295,40115.6487
2005-02-16 13:25:00,49.32,49.32,49.28,49.32,31321.527526804,26.8295,26.8295,26.8078,26.8295,31321.5275
2005-02-16 13:30:00,49.33,49.33,49.26,49.3,43368.26888326708,26.835,26.835,26.7969,26.8187,43368.2689
2005-02-16 13:35:00,49.3,49.33,49.29,49.32,23129.74340440911,26.8187,26.835,26.8132,26.8295,23129.7434
2005-02-16 13:40:00,49.32,49.37,49.31,49.37,28550.777014817493,26.8295,26.8567,26.8241,26.8567,28550.777
2005-02-16 13:45:00,49.37,49.46,49.36,49.45,38670.03975424648,26.8567,26.9057,26.8513,26.9003,38670.0398
2005-02-16 13:50:00,49.45,49.47,49.44,49.46,50837.24852427419,26.9003,26.9111,26.8948,26.9057,50837.2485
2005-02-16 13:55:00,49.46,49.52,49.44,49.51,40597.518371280574,26.9057,26.9383,26.8948,26.9329,40597.5184
2005-02-16 14:00:00,49.51,49.56,49.45,49.45,77340.07950849296,26.9329,26.9601,26.9003,26.9003,77340.0795
2005-02-16 14:05:00,49.45,49.5,49.43,49.5,54451.27093121311,26.9003,26.9275,26.8894,26.9275,54451.2709
2005-02-16 14:10:00,49.5,49.52,49.43,49.43,30237.320804722327,26.9275,26.9383,26.8894,26.8894,30237.3208
2005-02-16 14:15:00,49.43,49.48,49.43,49.48,28309.842187688235,26.8894,26.9166,26.8894,26.9166,28309.8422
2005-02-16 14:20:00,49.48,49.51,49.47,49.51,15781.231176966632,26.9166,26.9329,26.9111,26.9329,15781.2312
2005-02-16 14:25:00,49.51,49.51,49.48,49.49,21925.069268762803,26.9329,26.9329,26.9166,26.922,21925.0693
2005-02-16 14:30:00,49.49,49.55,49.48,49.53,36863.02855077702,26.922,26.9547,26.9166,26.9438,36863.0286
2005-02-16 14:35:00,49.53,49.58,49.52,49.58,41922.65992049151,26.9438,26.971,26.9383,26.971,41922.6599
2005-02-16 14:40:00,49.57,49.68,49.57,49.68,80833.63450186726,26.9655,27.0254,26.9655,27.0254,80833.6345
2005-02-16 14:45:00,49.69,49.71,49.64,49.64,96373.93085170464,27.0308,27.0417,27.0036,27.0036,96373.9309
2005-02-16 14:50:00,49.64,49.71,49.64,49.71,56378.74954824721,27.0036,27.0417,27.0036,27.0417,56378.7495
2005-02-16 14:55:00,49.71,49.8,49.7,49.78,69027.82797253344,27.0417,27.0907,27.0363,27.0798,69027.828
2005-02-16 15:00:00,49.78,49.78,49.72,49.75,37585.8330321648,27.0798,27.0798,27.0471,27.0635,37585.833
2005-02-16 15:05:00,49.75,49.76,49.68,49.76,71557.64365739068,27.0635,27.0689,27.0254,27.0689,71557.6437
2005-02-16 15:10:00,49.76,49.78,49.73,49.78,65534.27297915914,27.0689,27.0798,27.0526,27.0798,65534.273
2005-02-16 15:15:00,49.78,49.79,49.75,49.78,33369.47355740273,27.0798,27.0852,27.0635,27.0798,33369.4736
2005-02-16 15:20:00,49.78,49.78,49.75,49.75,39272.37682206964,27.0798,27.0798,27.0635,27.0635,39272.3768
2005-02-16 15:25:00,49.75,49.76,49.73,49.76,48548.367666546204,27.0635,27.0689,27.0526,27.0689,48548.3677
2005-02-16 15:30:00,49.76,49.76,49.75,49.75,50716.78111070956,27.0689,27.0689,27.0635,27.0635,50716.7811
2005-02-16 15:35:00,49.75,49.75,49.67,49.67,48548.367666546204,27.0635,27.0635,27.0199,27.0199,48548.3677
2005-02-16 15:40:00,49.67,49.67,49.64,49.66,57583.42368389351,27.0199,27.0199,27.0036,27.0145,57583.4237
2005-02-16 15:45:00,49.66,49.66,49.58,49.59,87700.27707505121,27.0145,27.0145,26.971,26.9764,87700.2771
2005-02-16 15:50:00,49.59,49.59,49.55,49.55,101915.43187567763,26.9764,26.9764,26.9547,26.9547,101915.4319
2005-02-16 15:55:00,49.55,49.58,49.54,49.57,102156.3667028069,26.9547,26.971,26.9492,26.9655,102156.3667
2005-02-17 09:30:00,49.37,49.64,49.37,49.63,121551.62028671244,26.8567,27.0036,26.8567,26.9982,121551.6203
2005-02-17 09:35:00,49.62,49.63,49.49,49.63,50475.8462835803,26.9927,26.9982,26.922,26.9982,50475.8463
2005-02-17 09:40:00,49.62,49.74,49.62,49.64,73364.65486086014,26.9927,27.058,26.9927,27.0036,73364.6549
2005-02-17 09:45:00,49.64,49.66,49.58,49.66,47825.56318515842,27.0036,27.0145,26.971,27.0145,47825.5632
2005-02-17 09:50:00,49.66,49.74,49.65,49.73,112998.43392362368,27.0145,27.058,27.0091,27.0526,112998.4339
2005-02-17 09:55:00,49.71,49.74,49.66,49.67,87700.27707505121,27.0417,27.058,27.0145,27.0199,87700.2771
2005-02-17 10:00:00,49.67,49.72,49.61,49.62,73846.52451511867,27.0199,27.0471,26.9873,26.9927,73846.5245
2005-02-17 10:05:00,49.62,49.62,49.51,49.53,61558.84833152633,26.9927,26.9927,26.9329,26.9438,61558.8483
2005-02-17 10:10:00,49.53,49.57,49.34,49.34,112396.09685580053,26.9438,26.9655,26.8404,26.8404,112396.0969
2005-02-17 10:15:00,49.37,49.44,49.32,49.42,106011.32393687508,26.8567,26.8948,26.8295,26.8839,106011.3239
2005-02-17 10:20:00,49.42,49.47,49.41,49.47,90832.4298277316,26.8839,26.9111,26.8785,26.9111,90832.4298
2005-02-17 10:25:00,49.47,49.47,49.37,49.42,47584.62835802916,26.9111,26.9111,26.8567,26.8839,47584.6284
2005-02-17 10:30:00,49.43,49.47,49.35,49.42,67582.21900975787,26.8894,26.9111,26.8459,26.8839,67582.219
2005-02-17 10:35:00,49.43,49.47,49.4,49.42,60956.51126370318,26.8894,26.9111,26.8731,26.8839,60956.5113
2005-02-17 10:40:00,49.42,49.42,49.32,49.37,102517.7689435008,26.8839,26.8839,26.8295,26.8567,102517.7689
2005-02-17 10:45:00,49.34,49.37,49.33,49.37,74207.92675581256,26.8404,26.8567,26.835,26.8567,74207.9268
2005-02-17 10:50:00,49.37,49.37,49.28,49.32,54210.33610408385,26.8567,26.8567,26.8078,26.8295,54210.3361
2005-02-17 10:55:00,49.32,49.35,49.27,49.3,39031.441994940375,26.8295,26.8459,26.8023,26.8187,39031.442
2005-02-17 11:00:00,49.3,49.35,49.29,49.35,63004.4572943019,26.8187,26.8459,26.8132,26.8459,63004.4573
2005-02-17 11:05:00,49.35,49.42,49.35,49.42,118539.93494759667,26.8459,26.8839,26.8459,26.8839,118539.9349
2005-02-17 11:10:00,49.41,49.47,49.41,49.47,63968.19660281894,26.8785,26.9111,26.8785,26.9111,63968.1966
2005-02-17 11:15:00,49.47,49.56,49.47,49.52,131791.35043970606,26.9111,26.9601,26.9111,26.9383,131791.3504
2005-02-17 11:20:00,49.52,49.59,49.52,49.57,79267.55812552705,26.9383,26.9764,26.9383,26.9655,79267.5581
2005-02-17 11:25:00,49.57,49.59,49.55,49.56,24454.884953620047,26.9655,26.9764,26.9547,26.9601,24454.885
2005-02-17 11:30:00,49.56,49.58,49.56,49.58,11926.273942898448,26.9601,26.971,26.9601,26.971,11926.2739
2005-02-17 11:35:00,49.57,49.58,49.56,49.56,24334.417540055416,26.9655,26.971,26.9601,26.9601,24334.4175
2005-02-17 11:40:00,49.55,49.57,49.53,49.56,26623.2983977834,26.9547,26.9655,26.9438,26.9601,26623.2984
2005-02-17 11:45:00,49.54,49.54,49.48,49.49,20238.52547885797,26.9492,26.9492,26.9166,26.922,20238.5255
2005-02-17 11:50:00,49.5,49.5,49.47,49.47,13853.75255993254,26.9275,26.9275,26.9111,26.9111,13853.7526
2005-02-17 11:55:00,49.47,49.51,49.44,49.51,23611.61305866764,26.9111,26.9329,26.8948,26.9329,23611.6131
2005-02-17 12:00:00,49.52,49.6,49.47,49.52,44091.07336465487,26.9383,26.9819,26.9111,26.9383,44091.0734
2005-02-17 12:05:00,49.54,49.57,49.48,49.53,21443.19961450428,26.9492,26.9655,26.9166,26.9438,21443.1996
2005-02-17 12:10:00,49.52,49.58,49.52,49.54,29875.91856402844,26.9383,26.971,26.9383,26.9492,29875.9186
2005-02-17 12:15:00,49.54,49.56,49.5,49.56,11323.936875075293,26.9492,26.9601,26.9275,26.9601,11323.9369
2005-02-17 12:20:00,49.56,49.58,49.56,49.57,25539.09167570173,26.9601,26.971,26.9601,26.9655,25539.0917
2005-02-17 12:25:00,49.57,49.57,49.55,49.57,11805.806529333817,26.9655,26.9655,26.9547,26.9655,11805.8065
2005-02-17 12:30:00,49.57,49.58,49.56,49.57,16022.166004095894,26.9655,26.971,26.9601,26.9655,16022.166
2005-02-17 12:35:00,49.57,49.59,49.57,49.57,12528.6110107216,26.9655,26.9764,26.9655,26.9655,12528.611
2005-02-17 12:40:00,49.59,49.65,49.59,49.62,38067.70268642333,26.9764,27.0091,26.9764,26.9927,38067.7027
2005-02-17 12:45:00,49.62,49.63,49.6,49.61,14094.687387061802,26.9927,26.9982,26.9819,26.9873,14094.6874
2005-02-17 12:50:00,49.6,49.62,49.6,49.6,5300.566196843754,26.9819,26.9927,26.9819,26.9819,5300.5662
2005-02-17 12:55:00,49.6,49.62,49.6,49.62,12769.545837850865,26.9819,26.9927,26.9819,26.9927,12769.5458
2005-02-17 13:00:00,49.62,49.64,49.6,49.6,12408.14359715697,26.9927,27.0036,26.9819,26.9819,12408.1436
2005-02-17 13:05:00,49.61,49.64,49.6,49.6,32164.79942175642,26.9873,27.0036,26.9819,26.9819,32164.7994
2005-02-17 13:10:00,49.6,49.62,49.6,49.62,13733.285146367907,26.9819,26.9927,26.9819,26.9927,13733.2851
2005-02-17 13:15:00,49.62,49.62,49.6,49.6,14576.557041320324,26.9927,26.9927,26.9819,26.9819,14576.557
2005-02-17 13:20:00,49.6,49.61,49.6,49.6,21684.13444163354,26.9819,26.9873,26.9819,26.9819,21684.1344
2005-02-17 13:25:00,49.6,49.61,49.59,49.59,22286.471509456693,26.9819,26.9873,26.9764,26.9764,22286.4715
2005-02-17 13:30:00,49.6,49.62,49.59,49.59,59872.304541621495,26.9819,26.9927,26.9764,26.9764,59872.3045
2005-02-17 13:35:00,49.59,49.61,49.57,49.59,9155.52343091194,26.9764,26.9873,26.9655,26.9764,9155.5234
2005-02-17 13:40:00,49.59,49.59,49.57,49.57,9878.327912299725,26.9764,26.9764,26.9655,26.9655,9878.3279
2005-02-17 13:45:00,49.57,49.58,49.56,49.56,14937.959282014215,26.9655,26.971,26.9601,26.9601,14937.9593
2005-02-17 13:50:00,49.57,49.57,49.52,49.55,27105.168052041925,26.9655,26.9655,26.9383,26.9547,27105.1681
2005-02-17 13:55:00,49.55,49.55,49.52,49.52,22768.341163715217,26.9547,26.9547,26.9383,26.9383,22768.3412
2005-02-17 14:00:00,49.52,49.55,49.47,49.55,33008.07131670883,26.9383,26.9547,26.9111,26.9547,33008.0713
2005-02-17 14:05:00,49.54,49.55,49.53,49.54,26864.233224912663,26.9492,26.9547,26.9438,26.9492,26864.2332
2005-02-17 14:10:00,49.53,49.6,49.52,49.59,39151.909408505,26.9438,26.9819,26.9383,26.9764,39151.9094
2005-02-17 14:15:00,49.6,49.64,49.59,49.59,56981.08661607036,26.9819,27.0036,26.9764,26.9764,56981.0866
2005-02-17 14:20:00,49.6,49.62,49.59,49.6,20961.32996024576,26.9819,26.9927,26.9764,26.9819,20961.33
2005-02-17 14:25:00,49.6,49.61,49.59,49.6,33730.87579809662,26.9819,26.9873,26.9764,26.9819,33730.8758
2005-02-17 14:30:00,49.61,49.64,49.61,49.62,30357.78821828696,26.9873,27.0036,26.9873,26.9927,30357.7882
2005-02-17 14:35:00,49.62,49.63,49.61,49.62,43970.60595109024,26.9927,26.9982,26.9873,26.9927,43970.606
2005-02-17 14:40:00,49.62,49.62,49.62,49.62,29755.451150463803,26.9927,26.9927,26.9927,26.9927,29755.4512
2005-02-17 14:45:00,49.62,49.62,49.58,49.59,65172.87073846525,26.9927,26.9927,26.971,26.9764,65172.8707
2005-02-17 14:50:00,49.59,49.61,49.57,49.6,57342.48885676425,26.9764,26.9873,26.9655,26.9819,57342.4889
2005-02-17 14:55:00,49.58,49.58,49.51,49.54,47464.16094446453,26.971,26.971,26.9329,26.9492,47464.1609
2005-02-17 15:00:00,49.54,49.54,49.45,49.52,52523.79231417902,26.9492,26.9492,26.9003,26.9383,52523.7923
2005-02-17 15:05:00,49.52,49.55,49.48,49.48,25298.156848572464,26.9383,26.9547,26.9166,26.9166,25298.1568
2005-02-17 15:10:00,49.48,49.51,49.47,49.47,24213.95012649079,26.9166,26.9329,26.9111,26.9111,24213.9501
2005-02-17 15:15:00,49.47,49.48,49.4,49.45,151548.00626430553,26.9111,26.9166,26.8731,26.9003,151548.0063
2005-02-17 15:20:00,49.45,49.5,49.43,49.49,57342.48885676425,26.9003,26.9275,26.8894,26.922,57342.4889
2005-02-17 15:25:00,49.49,49.5,49.47,49.47,34092.27803879051,26.922,26.9275,26.9111,26.9111,34092.278
2005-02-17 15:30:00,49.47,49.48,49.44,49.48,57583.42368389351,26.9111,26.9166,26.8948,26.9166,57583.4237
2005-02-17 15:35:00,49.5,49.5,49.43,49.44,108300.20479460308,26.9275,26.9275,26.8894,26.8948,108300.2048
2005-02-17 15:40:00,49.43,49.52,49.43,49.49,38067.70268642333,26.8894,26.9383,26.8894,26.922,38067.7027
2005-02-17 15:45:00,49.48,49.53,49.48,49.48,52644.25972774365,26.9166,26.9438,26.9166,26.9166,52644.2597
2005-02-17 15:50:00,49.48,49.52,49.48,49.51,74328.39416937719,26.9166,26.9383,26.9166,26.9329,74328.3942
2005-02-17 15:55:00,49.52,49.53,49.47,49.47,145283.70075894473,26.9383,26.9438,26.9111,26.9111,145283.7008
2005-02-18 09:30:00,49.48,49.48,49.38,49.38,288760.39031442,26.9166,26.9166,26.8622,26.8622,288760.3903
2005-02-18 09:35:00,49.39,49.39,49.2,49.2,59029.03264666908,26.8676,26.8676,26.7643,26.7643,59029.0326
2005-02-18 09:40:00,49.21,49.21,49.14,49.18,53607.9990362607,26.7697,26.7697,26.7316,26.7534,53607.999
2005-02-18 09:45:00,49.18,49.21,49.13,49.13,49271.17214793399,26.7534,26.7697,26.7262,26.7262,49271.1721
2005-02-18 09:50:00,49.13,49.13,48.98,48.98,109745.81375737864,26.7262,26.7262,26.6446,26.6446,109745.8138
2005-02-18 09:55:00,48.98,49.02,48.89,48.89,122876.7618359234,26.6446,26.6663,26.5956,26.5956,122876.7618
2005-02-18 10:00:00,48.89,48.9,48.81,48.88,126490.78424286233,26.5956,26.6011,26.5521,26.5902,126490.7842
2005-02-18 10:05:00,48.88,48.9,48.78,48.8,75171.6660643296,26.5902,26.6011,26.5358,26.5467,75171.6661
2005-02-18 10:10:00,48.8,48.86,48.78,48.78,71316.70883026143,26.5467,26.5793,26.5358,26.5358,71316.7088
2005-02-18 10:15:00,48.78,48.78,48.73,48.75,108902.54186242622,26.5358,26.5358,26.5086,26.5195,108902.5419
2005-02-18 10:20:00,48.76,48.76,48.59,48.61,99626.55101794963,26.5249,26.5249,26.4324,26.4433,99626.551
2005-02-18 10:25:00,48.6,48.71,48.52,48.52,142512.9502469582,26.4379,26.4977,26.3944,26.3944,142512.9502
2005-02-18 10:30:00,48.52,48.59,48.51,48.54,104686.18238766414,26.3944,26.4324,26.3889,26.4052,104686.1824
2005-02-18 10:35:00,48.54,48.54,48.41,48.43,162992.41055294545,26.4052,26.4052,26.3345,26.3454,162992.4106
2005-02-18 10:40:00,48.43,48.5,48.38,48.38,119262.73942898448,26.3454,26.3835,26.3182,26.3182,119262.7394
2005-02-18 10:45:00,48.37,48.37,48.24,48.26,179857.84845199375,26.3128,26.3128,26.242,26.2529,179857.8485
2005-02-18 10:50:00,48.26,48.35,48.23,48.23,154680.1590169859,26.2529,26.3019,26.2366,26.2366,154680.159
2005-02-18 10:55:00,48.24,48.3,48.22,48.3,88784.48379713288,26.242,26.2747,26.2312,26.2747,88784.4838
2005-02-18 11:00:00,48.29,48.35,48.2,48.2,111552.8249608481,26.2692,26.3019,26.2203,26.2203,111552.825
2005-02-18 11:05:00,48.2,48.35,48.16,48.34,87820.74448861583,26.2203,26.3019,26.1985,26.2964,87820.7445
2005-02-18 11:10:00,48.35,48.39,48.35,48.39,79267.55812552705,26.3019,26.3236,26.3019,26.3236,79267.5581
2005-02-18 11:15:00,48.39,48.45,48.35,48.35,90109.62534634382,26.3236,26.3563,26.3019,26.3019,90109.6253
2005-02-18 11:20:00,48.35,48.4,48.26,48.28,100590.2903264667,26.3019,26.3291,26.2529,26.2638,100590.2903
2005-02-18 11:25:00,48.27,48.3,48.15,48.15,67100.34935549935,26.2584,26.2747,26.1931,26.1931,67100.3494
2005-02-18 11:30:00,48.18,48.18,48.07,48.14,104204.31273340562,26.2094,26.2094,26.1496,26.1876,104204.3127
2005-02-18 11:35:00,48.14,48.19,47.98,48.0,123599.56631731118,26.1876,26.2148,26.1006,26.1115,123599.5663
2005-02-18 11:40:00,48.03,48.05,47.86,47.88,119262.73942898448,26.1278,26.1387,26.0353,26.0462,119262.7394
2005-02-18 11:45:00,47.88,47.88,47.8,47.82,241296.22936995543,26.0462,26.0462,26.0027,26.0136,241296.2294
2005-02-18 11:50:00,47.86,47.86,47.71,47.8,172870.73846524517,26.0353,26.0353,25.9537,26.0027,172870.7385
2005-02-18 11:55:00,47.8,47.81,47.73,47.8,196000.4818696543,26.0027,26.0081,25.9646,26.0027,196000.4819
2005-02-18 12:00:00,47.8,47.87,47.8,47.84,104204.31273340562,26.0027,26.0408,26.0027,26.0244,104204.3127
2005-02-18 12:05:00,47.84,47.9,47.82,47.86,131068.54595831828,26.0244,26.0571,26.0136,26.0353,131068.546
2005-02-18 12:10:00,47.85,47.86,47.81,47.83,55174.0754126009,26.0299,26.0353,26.0081,26.019,55174.0754
2005-02-18 12:15:00,47.85,47.95,47.84,47.88,76737.74244066981,26.0299,26.0843,26.0244,26.0462,76737.7424
2005-02-18 12:20:00,47.87,47.98,47.87,47.95,62161.18539934948,26.0408,26.1006,26.0408,26.0843,62161.1854
2005-02-18 12:25:00,47.94,47.94,47.83,47.83,122394.89218166488,26.0788,26.0788,26.019,26.019,122394.8922
2005-02-18 12:30:00,47.83,47.91,47.8,47.9,95530.6589567522,26.019,26.0625,26.0027,26.0571,95530.659
2005-02-18 12:35:00,47.9,47.96,47.87,47.87,93603.18033971812,26.0571,26.0897,26.0408,26.0408,93603.1803
2005-02-18 12:40:00,47.88,47.88,47.85,47.86,47102.75870377063,26.0462,26.0462,26.0299,26.0353,47102.7587
2005-02-18 12:45:00,47.86,47.87,47.85,47.86,62402.12022647874,26.0353,26.0408,26.0299,26.0353,62402.1202
2005-02-18 12:50:00,47.87,47.92,47.86,47.86,46620.88904951211,26.0408,26.068,26.0353,26.0353,46620.889
2005-02-18 12:55:00,47.86,47.89,47.86,47.89,17347.307553306833,26.0353,26.0516,26.0353,26.0516,17347.3076
2005-02-18 13:00:00,47.89,47.93,47.88,47.92,30116.853391157696,26.0516,26.0734,26.0462,26.068,30116.8534
2005-02-18 13:05:00,47.92,47.96,47.91,47.95,43609.203710396345,26.068,26.0897,26.0625,26.0843,43609.2037
2005-02-18 13:10:00,47.94,47.95,47.91,47.94,46861.82387664137,26.0788,26.0843,26.0625,26.0788,46861.8239
2005-02-18 13:15:00,47.95,48.0,47.95,47.99,28550.777014817493,26.0843,26.1115,26.0843,26.106,28550.777
2005-02-18 13:20:00,48.0,48.0,47.91,47.93,39633.779062763526,26.1115,26.1115,26.0625,26.0734,39633.7791
2005-02-18 13:25:00,47.93,47.95,47.92,47.95,23732.080472232265,26.0734,26.0843,26.068,26.0843,23732.0805
2005-02-18 13:30:00,47.95,47.95,47.92,47.94,33971.81062522588,26.0843,26.0843,26.068,26.0788,33971.8106
2005-02-18 13:35:00,47.95,47.96,47.92,47.94,47584.62835802916,26.0843,26.0897,26.068,26.0788,47584.6284
2005-02-18 13:40:00,47.94,47.97,47.93,47.95,50837.24852427419,26.0788,26.0952,26.0734,26.0843,50837.2485
2005-02-18 13:45:00,47.95,47.97,47.92,47.93,55174.0754126009,26.0843,26.0952,26.068,26.0734,55174.0754
2005-02-18 13:50:00,47.92,47.94,47.92,47.92,26864.233224912663,26.068,26.0788,26.068,26.068,26864.2332
2005-02-18 13:55:00,47.92,47.95,47.91,47.94,69148.29538609806,26.068,26.0843,26.0625,26.0788,69148.2954
2005-02-18 14:00:00,47.95,47.95,47.91,47.92,50837.24852427419,26.0843,26.0843,26.0625,26.068,50837.2485
2005-02-18 14:05:00,47.93,47.95,47.92,47.95,32285.26683532105,26.0734,26.0843,26.068,26.0843,32285.2668
2005-02-18 14:10:00,47.95,48.01,47.94,48.01,71196.2414166968,26.0843,26.1169,26.0788,26.1169,71196.2414
2005-02-18 14:15:00,48.01,48.03,47.94,47.97,76496.80761354054,26.1169,26.1278,26.0788,26.0952,76496.8076
2005-02-18 14:20:00,47.98,48.01,47.97,47.99,106854.59583182752,26.1006,26.1169,26.0952,26.106,106854.5958
2005-02-18 14:25:00,47.99,47.99,47.9,47.92,68786.89314540417,26.106,26.106,26.0571,26.068,68786.8931
2005-02-18 14:30:00,47.93,48.0,47.92,47.95,43729.67112396097,26.0734,26.1115,26.068,26.0843,43729.6711
2005-02-18 14:35:00,47.96,47.99,47.95,47.95,37465.365618600175,26.0897,26.106,26.0843,26.0843,37465.3656
2005-02-18 14:40:00,47.95,47.95,47.88,47.88,46139.01939525359,26.0843,26.0843,26.0462,26.0462,46139.0194
2005-02-18 14:45:00,47.88,47.91,47.88,47.91,57222.02144319962,26.0462,26.0625,26.0462,26.0625,57222.0214
2005-02-18 14:50:00,47.91,47.95,47.88,47.91,77099.1446813637,26.0625,26.0843,26.0462,26.0625,77099.1447
2005-02-18 14:55:00,47.91,47.96,47.9,47.91,54451.27093121311,26.0625,26.0897,26.0571,26.0625,54451.2709
2005-02-18 15:00:00,47.91,47.97,47.91,47.96,42524.99698831466,26.0625,26.0952,26.0625,26.0897,42524.997
2005-02-18 15:05:00,47.96,47.96,47.93,47.93,61799.78315865559,26.0897,26.0897,26.0734,26.0734,61799.7832
2005-02-18 15:10:00,47.94,47.95,47.89,47.9,55896.87989398869,26.0788,26.0843,26.0516,26.0571,55896.8799
2005-02-18 15:15:00,47.9,47.95,47.89,47.94,66257.07746054693,26.0571,26.0843,26.0516,26.0788,66257.0775
2005-02-18 15:20:00,47.94,48.01,47.92,48.0,94807.85447536442,26.0788,26.1169,26.068,26.1115,94807.8545
2005-02-18 15:25:00,48.0,48.02,47.91,47.94,83724.85242741839,26.1115,26.1224,26.0625,26.0788,83724.8524
2005-02-18 15:30:00,47.94,48.02,47.93,48.02,66016.14263341766,26.0788,26.1224,26.0734,26.1224,66016.1426
2005-02-18 15:35:00,48.02,48.02,47.97,48.0,69509.69762679197,26.1224,26.1224,26.0952,26.1115,69509.6976
2005-02-18 15:40:00,48.0,48.0,47.93,47.98,79749.42777978558,26.1115,26.1115,26.0734,26.1006,79749.4278
2005-02-18 15:45:00,47.98,48.02,47.97,48.0,113359.83616431756,26.1006,26.1224,26.0952,26.1115,113359.8362
2005-02-18 15:50:00,47.99,48.01,47.9,47.9,142994.81990121675,26.106,26.1169,26.0571,26.0571,142994.8199
2005-02-18 15:55:00,47.9,47.9,47.86,47.86,138417.05818576078,26.0571,26.0571,26.0353,26.0353,138417.0582
2005-02-22 09:30:00,47.05,47.32,47.05,47.19,294422.35875195765,25.5947,25.7416,25.5947,25.6708,294422.3588
2005-02-22 09:35:00,47.19,47.45,47.19,47.44,122515.3595952295,25.6708,25.8123,25.6708,25.8068,122515.3596
2005-02-22 09:40:00,47.45,47.46,47.26,47.37,144079.0266232984,25.8123,25.8177,25.7089,25.7688,144079.0266
2005-02-22 09:45:00,47.37,47.37,47.25,47.37,146247.44006746178,25.7688,25.7688,25.7035,25.7688,146247.4401
2005-02-22 09:50:00,47.37,47.51,47.37,47.5,193109.26394410315,25.7688,25.8449,25.7688,25.8395,193109.2639
2005-02-22 09:55:00,47.47,47.54,47.47,47.52,181182.9900012047,25.8232,25.8612,25.8232,25.8504,181182.99
2005-02-22 10:00:00,47.52,47.56,47.28,47.32,114925.91254065777,25.8504,25.8721,25.7198,25.7416,114925.9125
2005-02-22 10:05:00,47.31,47.4,47.27,47.37,83122.51535959524,25.7361,25.7851,25.7144,25.7688,83122.5154
2005-02-22 10:10:00,47.33,47.42,47.33,47.4,93000.84327189496,25.747,25.796,25.747,25.7851,93000.8433
2005-02-22 10:15:00,47.39,47.4,47.32,47.37,89386.82086495604,25.7796,25.7851,25.7416,25.7688,89386.8209
2005-02-22 10:20:00,47.37,47.48,47.37,47.47,90230.09275990844,25.7688,25.8286,25.7688,25.8232,90230.0928
2005-02-22 10:25:00,47.48,47.61,47.47,47.61,82279.24346464282,25.8286,25.8993,25.8232,25.8993,82279.2435
2005-02-22 10:30:00,47.61,47.75,47.59,47.74,117576.19563907964,25.8993,25.9755,25.8884,25.97,117576.1956
2005-02-22 10:35:00,47.75,47.81,47.73,47.81,100590.2903264667,25.9755,26.0081,25.9646,26.0081,100590.2903
2005-02-22 10:40:00,47.83,47.84,47.8,47.82,118780.86977472594,26.019,26.0244,26.0027,26.0136,118780.8698
2005-02-22 10:45:00,47.83,47.85,47.75,47.76,39513.3116491989,26.019,26.0299,25.9755,25.9809,39513.3116
2005-02-22 10:50:00,47.76,47.77,47.63,47.65,38067.70268642333,25.9809,25.9864,25.9102,25.9211,38067.7027
2005-02-22 10:55:00,47.64,47.65,47.58,47.59,65895.67521985303,25.9156,25.9211,25.883,25.8884,65895.6752
2005-02-22 11:00:00,47.59,47.59,47.4,47.4,83363.4501867245,25.8884,25.8884,25.7851,25.7851,83363.4502
2005-02-22 11:05:00,47.41,47.48,47.38,47.48,81917.84122394893,25.7905,25.8286,25.7742,25.8286,81917.8412
2005-02-22 11:10:00,47.47,47.55,47.46,47.46,81917.84122394893,25.8232,25.8667,25.8177,25.8177,81917.8412
2005-02-22 11:15:00,47.46,47.52,47.46,47.52,57703.89109745815,25.8177,25.8504,25.8177,25.8504,57703.8911
2005-02-22 11:20:00,47.52,47.61,47.51,47.61,70593.90434887364,25.8504,25.8993,25.8449,25.8993,70593.9043
2005-02-22 11:25:00,47.6,47.6,47.47,47.47,95289.72412962296,25.8939,25.8939,25.8232,25.8232,95289.7241
2005-02-22 11:30:00,47.47,47.54,47.47,47.52,42284.0621611854,25.8232,25.8612,25.8232,25.8504,42284.0622
2005-02-22 11:35:00,47.51,47.51,47.44,47.48,49030.23732080473,25.8449,25.8449,25.8068,25.8286,49030.2373
2005-02-22 11:40:00,47.47,47.55,47.44,47.54,43368.26888326708,25.8232,25.8667,25.8068,25.8612,43368.2689
2005-02-22 11:45:00,47.54,47.56,47.52,47.54,18672.44910251777,25.8612,25.8721,25.8504,25.8612,18672.4491
2005-02-22 11:50:00,47.54,47.54,47.44,47.49,34935.54993374293,25.8612,25.8612,25.8068,25.834,34935.5499
2005-02-22 11:55:00,47.49,47.49,47.42,47.42,21322.73220093965,25.834,25.834,25.796,25.796,21322.7322
2005-02-22 12:00:00,47.42,47.42,47.38,47.39,30839.65787254548,25.796,25.796,25.7742,25.7796,30839.6579
2005-02-22 12:05:00,47.39,47.46,47.38,47.46,25057.2220214432,25.7796,25.8177,25.7742,25.8177,25057.222
2005-02-22 12:10:00,47.44,47.45,47.38,47.39,29755.451150463803,25.8068,25.8123,25.7742,25.7796,29755.4512
2005-02-22 12:15:00,47.39,47.39,47.26,47.26,58065.293338152034,25.7796,25.7796,25.7089,25.7089,58065.2933
2005-02-22 12:20:00,47.31,47.39,47.23,47.34,112155.16202867126,25.7361,25.7796,25.6926,25.7524,112155.162
2005-02-22 12:25:00,47.32,47.35,47.23,47.35,52041.9226599205,25.7416,25.7579,25.6926,25.7579,52041.9227
2005-02-22 12:30:00,47.36,47.37,47.27,47.27,36742.56113721239,25.7633,25.7688,25.7144,25.7144,36742.5611
2005-02-22 12:35:00,47.27,47.31,47.23,47.28,47464.16094446453,25.7144,25.7361,25.6926,25.7198,47464.1609
2005-02-22 12:40:00,47.28,47.34,47.27,47.32,47946.03059872305,25.7198,25.7524,25.7144,25.7416,47946.0306
2005-02-22 12:45:00,47.32,47.36,47.31,47.32,38429.104927117216,25.7416,25.7633,25.7361,25.7416,38429.1049
2005-02-22 12:50:00,47.32,47.35,47.23,47.34,45175.280086736544,25.7416,25.7579,25.6926,25.7524,45175.2801
2005-02-22 12:55:00,47.35,47.36,47.32,47.34,40236.11613058668,25.7579,25.7633,25.7416,25.7524,40236.1161
2005-02-22 13:00:00,47.27,47.32,47.26,47.32,61558.84833152633,25.7144,25.7416,25.7089,25.7416,61558.8483
2005-02-22 13:05:00,47.32,47.36,47.3,47.32,22286.471509456693,25.7416,25.7633,25.7307,25.7416,22286.4715
2005-02-22 13:10:00,47.32,47.37,47.3,47.37,32044.33200819179,25.7416,25.7688,25.7307,25.7688,32044.332
2005-02-22 13:15:00,47.37,47.41,47.31,47.35,46620.88904951211,25.7688,25.7905,25.7361,25.7579,46620.889
2005-02-22 13:20:00,47.36,47.36,47.32,47.34,28550.777014817493,25.7633,25.7633,25.7416,25.7524,28550.777
2005-02-22 13:25:00,47.34,47.34,47.3,47.31,24093.48271292616,25.7524,25.7524,25.7307,25.7361,24093.4827
2005-02-22 13:30:00,47.3,47.32,47.24,47.27,42043.12733405615,25.7307,25.7416,25.698,25.7144,42043.1273
2005-02-22 13:35:00,47.26,47.28,47.22,47.26,75292.13347789424,25.7089,25.7198,25.6872,25.7089,75292.1335
2005-02-22 13:40:00,47.27,47.29,47.21,47.29,44813.87784604265,25.7144,25.7252,25.6817,25.7252,44813.8778
2005-02-22 13:45:00,47.29,47.29,47.25,47.26,23611.61305866764,25.7252,25.7252,25.7035,25.7089,23611.6131
2005-02-22 13:50:00,47.27,47.28,47.22,47.23,25900.49391639562,25.7144,25.7198,25.6872,25.6926,25900.4939
2005-02-22 13:55:00,47.25,47.31,47.19,47.31,69630.16504035659,25.7035,25.7361,25.6708,25.7361,69630.165
2005-02-22 14:00:00,47.32,47.33,47.19,47.22,108179.73738103845,25.7416,25.747,25.6708,25.6872,108179.7374
2005-02-22 14:05:00,47.22,47.22,47.14,47.16,98783.27912299724,25.6872,25.6872,25.6436,25.6545,98783.2791
2005-02-22 14:10:00,47.16,47.25,47.16,47.25,24575.35236718468,25.6545,25.7035,25.6545,25.7035,24575.3524
2005-02-22 14:15:00,47.23,47.24,47.16,47.17,45054.81267317191,25.6926,25.698,25.6545,25.66,45054.8127
2005-02-22 14:20:00,47.18,47.19,47.11,47.12,83724.85242741839,25.6654,25.6708,25.6273,25.6328,83724.8524
2005-02-22 14:25:00,47.12,47.17,47.09,47.17,66618.47970124082,25.6328,25.66,25.6164,25.66,66618.4797
2005-02-22 14:30:00,47.18,47.18,47.15,47.15,57583.42368389351,25.6654,25.6654,25.6491,25.6491,57583.4237
2005-02-22 14:35:00,47.14,47.16,47.07,47.15,125406.57752078064,25.6436,25.6545,25.6056,25.6491,125406.5775
2005-02-22 14:40:00,47.14,47.21,47.08,47.2,79147.09071196242,25.6436,25.6817,25.611,25.6763,79147.0907
2005-02-22 14:45:00,47.22,47.22,47.16,47.21,42284.0621611854,25.6872,25.6872,25.6545,25.6817,42284.0622
2005-02-22 14:50:00,47.22,47.22,47.14,47.17,68545.95831827492,25.6872,25.6872,25.6436,25.66,68545.9583
2005-02-22 14:55:00,47.17,47.19,47.12,47.15,63727.26177568968,25.66,25.6708,25.6328,25.6491,63727.2618
2005-02-22 15:00:00,47.15,47.2,47.12,47.19,65654.74039272378,25.6491,25.6763,25.6328,25.6708,65654.7404
2005-02-22 15:05:00,47.2,47.23,47.17,47.21,68786.89314540417,25.6763,25.6926,25.66,25.6817,68786.8931
2005-02-22 15:10:00,47.22,47.22,47.08,47.09,108782.0744488616,25.6872,25.6872,25.611,25.6164,108782.0744
2005-02-22 15:15:00,47.09,47.18,47.09,47.12,55896.87989398869,25.6164,25.6654,25.6164,25.6328,55896.8799
2005-02-22 15:20:00,47.12,47.14,47.03,47.03,89145.88603782677,25.6328,25.6436,25.5838,25.5838,89145.886
2005-02-22 15:25:00,47.04,47.13,47.03,47.12,63847.72918925432,25.5893,25.6382,25.5838,25.6328,63847.7292
2005-02-22 15:30:00,47.12,47.16,47.05,47.16,74810.26382363572,25.6328,25.6545,25.5947,25.6545,74810.2638
2005-02-22 15:35:00,47.15,47.19,47.12,47.17,66136.6100469823,25.6491,25.6708,25.6328,25.66,66136.61
2005-02-22 15:40:00,47.17,47.2,47.12,47.13,79869.89519335021,25.66,25.6763,25.6328,25.6382,79869.8952
2005-02-22 15:45:00,47.13,47.15,47.12,47.14,133477.89422961092,25.6382,25.6491,25.6328,25.6436,133477.8942
2005-02-22 15:50:00,47.14,47.21,47.1,47.21,98421.87688230336,25.6436,25.6817,25.6219,25.6817,98421.8769
2005-02-22 15:55:00,47.2,47.25,47.19,47.22,161546.80159016987,25.6763,25.7035,25.6708,25.6872,161546.8016
2005-02-23 09:30:00,47.56,47.57,47.4,47.57,115407.78219491628,25.8721,25.8776,25.7851,25.8776,115407.7822
2005-02-23 09:35:00,47.59,47.63,47.4,47.4,113841.70581857608,25.8884,25.9102,25.7851,25.7851,113841.7058
2005-02-23 09:40:00,47.4,47.5,47.4,47.47,83483.91760028913,25.7851,25.8395,25.7851,25.8232,83483.9176
2005-02-23 09:45:00,47.48,47.55,47.47,47.49,75533.0683050235,25.8286,25.8667,25.8232,25.834,75533.0683
2005-02-23 09:50:00,47.48,47.6,47.44,47.6,105288.5194554873,25.8286,25.8939,25.8068,25.8939,105288.5195
2005-02-23 09:55:00,47.6,47.61,47.41,47.41,62161.18539934948,25.8939,25.8993,25.7905,25.7905,62161.1854
2005-02-23 10:00:00,47.41,47.42,47.32,47.32,79749.42777978558,25.7905,25.796,25.7416,25.7416,79749.4278
2005-02-23 10:05:00,47.32,47.4,47.24,47.38,103842.91049271172,25.7416,25.7851,25.698,25.7742,103842.9105
2005-02-23 10:10:00,47.38,47.43,47.38,47.38,158776.05107818337,25.7742,25.8014,25.7742,25.7742,158776.0511
2005-02-23 10:15:00,47.38,47.47,47.32,47.43,96373.93085170464,25.7742,25.8232,25.7416,25.8014,96373.9309
2005-02-23 10:20:00,47.43,47.51,47.43,47.44,63847.72918925432,25.8014,25.8449,25.8014,25.8068,63847.7292
2005-02-23 10:25:00,47.42,47.48,47.42,47.47,79749.42777978558,25.796,25.8286,25.796,25.8232,79749.4278
2005-02-23 10:30:00,47.47,47.47,47.37,47.37,37465.365618600175,25.8232,25.8232,25.7688,25.7688,37465.3656
2005-02-23 10:35:00,47.36,47.36,47.27,47.31,60595.10902300928,25.7633,25.7633,25.7144,25.7361,60595.109
2005-02-23 10:40:00,47.32,47.35,47.29,47.29,23250.21081797374,25.7416,25.7579,25.7252,25.7252,23250.2108
2005-02-23 10:45:00,47.28,47.41,47.27,47.37,57462.95627032888,25.7198,25.7905,25.7144,25.7688,57462.9563
2005-02-23 10:50:00,47.37,47.38,47.3,47.3,47464.16094446453,25.7688,25.7742,25.7307,25.7307,47464.1609
2005-02-23 10:55:00,47.28,47.29,47.19,47.2,110348.1508252018,25.7198,25.7252,25.6708,25.6763,110348.1508
2005-02-23 11:00:00,47.19,47.31,47.19,47.28,67823.15383688713,25.6708,25.7361,25.6708,25.7198,67823.1538
2005-02-23 11:05:00,47.29,47.32,47.28,47.28,39633.779062763526,25.7252,25.7416,25.7198,25.7198,39633.7791
2005-02-23 11:10:00,47.28,47.29,47.25,47.28,40717.9857848452,25.7198,25.7252,25.7035,25.7198,40717.9858
2005-02-23 11:15:00,47.28,47.32,47.27,47.32,76737.74244066981,25.7198,25.7416,25.7144,25.7416,76737.7424
2005-02-23 11:20:00,47.32,47.45,47.32,47.44,94446.45223467052,25.7416,25.8123,25.7416,25.8068,94446.4522
2005-02-23 11:25:00,47.44,47.48,47.43,47.43,45295.74750030117,25.8068,25.8286,25.8014,25.8014,45295.7475
2005-02-23 11:30:00,47.44,47.55,47.43,47.49,57583.42368389351,25.8068,25.8667,25.8014,25.834,57583.4237
2005-02-23 11:35:00,47.48,47.49,47.39,47.42,26261.89615708951,25.8286,25.834,25.7796,25.796,26261.8962
2005-02-23 11:40:00,47.42,47.49,47.42,47.45,36381.15889651849,25.796,25.834,25.796,25.8123,36381.1589
2005-02-23 11:45:00,47.45,47.45,47.27,47.31,33249.006143838094,25.8123,25.8123,25.7144,25.7361,33249.0061
2005-02-23 11:50:00,47.31,47.39,47.3,47.38,33851.343211661246,25.7361,25.7796,25.7307,25.7742,33851.3432
2005-02-23 11:55:00,47.38,47.42,47.37,47.41,28309.842187688235,25.7742,25.796,25.7688,25.7905,28309.8422
2005-02-23 12:00:00,47.41,47.46,47.4,47.44,21684.13444163354,25.7905,25.8177,25.7851,25.8068,21684.1344
2005-02-23 12:05:00,47.44,47.45,47.38,47.38,43729.67112396097,25.8068,25.8123,25.7742,25.7742,43729.6711
2005-02-23 12:10:00,47.38,47.39,47.32,47.34,35658.354415130714,25.7742,25.7796,25.7416,25.7524,35658.3544
2005-02-23 12:15:00,47.32,47.37,47.32,47.32,41199.855439103725,25.7416,25.7688,25.7416,25.7416,41199.8554
2005-02-23 12:20:00,47.32,47.38,47.32,47.37,29875.91856402844,25.7416,25.7742,25.7416,25.7688,29875.9186
2005-02-23 12:25:00,47.37,47.39,47.33,47.37,37706.30044572944,25.7688,25.7796,25.747,25.7688,37706.3004
2005-02-23 12:30:00,47.37,47.4,47.37,47.39,14817.491868449586,25.7688,25.7851,25.7688,25.7796,14817.4919
2005-02-23 12:35:00,47.39,47.44,47.39,47.41,94807.85447536442,25.7796,25.8068,25.7796,25.7905,94807.8545
2005-02-23 12:40:00,47.4,47.41,47.32,47.32,26864.233224912663,25.7851,25.7905,25.7416,25.7416,26864.2332
2005-02-23 12:45:00,47.33,47.34,47.32,47.34,12649.078424286232,25.747,25.7524,25.7416,25.7524,12649.0784
2005-02-23 12:50:00,47.34,47.38,47.34,47.36,20961.32996024576,25.7524,25.7742,25.7524,25.7633,20961.33
2005-02-23 12:55:00,47.36,47.36,47.31,47.31,10239.730152993616,25.7633,25.7633,25.7361,25.7361,10239.7302
2005-02-23 13:00:00,47.32,47.36,47.31,47.36,57222.02144319962,25.7416,25.7633,25.7361,25.7633,57222.0214
2005-02-23 13:05:00,47.35,47.35,47.26,47.28,44211.540778219496,25.7579,25.7579,25.7089,25.7198,44211.5408
2005-02-23 13:10:00,47.28,47.29,47.24,47.24,41199.855439103725,25.7198,25.7252,25.698,25.698,41199.8554
2005-02-23 13:15:00,47.19,47.24,47.19,47.22,47946.03059872305,25.6708,25.698,25.6708,25.6872,47946.0306
2005-02-23 13:20:00,47.22,47.32,47.11,47.11,64450.066257077466,25.6872,25.7416,25.6273,25.6273,64450.0663
2005-02-23 13:25:00,47.11,47.18,47.09,47.1,37103.96337790628,25.6273,25.6654,25.6164,25.6219,37103.9634
2005-02-23 13:30:00,47.1,47.11,47.06,47.11,43729.67112396097,25.6219,25.6273,25.6001,25.6273,43729.6711
2005-02-23 13:35:00,47.1,47.11,47.08,47.1,27466.57029273581,25.6219,25.6273,25.611,25.6219,27466.5703
2005-02-23 13:40:00,47.1,47.11,47.05,47.05,45416.214913865806,25.6219,25.6273,25.5947,25.5947,45416.2149
2005-02-23 13:45:00,47.05,47.13,47.05,47.13,105288.5194554873,25.5947,25.6382,25.5947,25.6382,105288.5195
2005-02-23 13:50:00,47.12,47.17,47.1,47.15,26261.89615708951,25.6328,25.66,25.6219,25.6491,26261.8962
2005-02-23 13:55:00,47.14,47.2,47.14,47.18,13130.948078544756,25.6436,25.6763,25.6436,25.6654,13130.9481
2005-02-23 14:00:00,47.19,47.22,47.14,47.22,49030.23732080473,25.6708,25.6872,25.6436,25.6872,49030.2373
2005-02-23 14:05:00,47.22,47.32,47.19,47.22,47223.22611733527,25.6872,25.7416,25.6708,25.6872,47223.2261
2005-02-23 14:10:00,47.22,47.23,47.12,47.14,32405.73424888568,25.6872,25.6926,25.6328,25.6436,32405.7342
2005-02-23 14:15:00,47.14,47.17,47.07,47.15,43970.60595109024,25.6436,25.66,25.6056,25.6491,43970.606
2005-02-23 14:20:00,47.14,47.21,47.14,47.17,47825.56318515842,25.6436,25.6817,25.6436,25.66,47825.5632
2005-02-23 14:25:00,47.17,47.23,47.17,47.23,59149.50006023371,25.66,25.6926,25.66,25.6926,59149.5001
2005-02-23 14:30:00,47.23,47.37,47.22,47.37,75292.13347789424,25.6926,25.7688,25.6872,25.7688,75292.1335
2005-02-23 14:35:00,47.37,47.37,47.27,47.33,59631.36971449223,25.7688,25.7688,25.7144,25.747,59631.3697
2005-02-23 14:40:00,47.32,47.37,47.27,47.32,55053.60799903626,25.7416,25.7688,25.7144,25.7416,55053.608
2005-02-23 14:45:00,47.32,47.36,47.29,47.35,64811.46849777136,25.7416,25.7633,25.7252,25.7579,64811.4685
2005-02-23 14:50:00,47.34,47.38,47.27,47.31,46741.35646307674,25.7524,25.7742,25.7144,25.7361,46741.3565
2005-02-23 14:55:00,47.31,47.34,47.28,47.33,50114.4440428864,25.7361,25.7524,25.7198,25.747,50114.444
2005-02-23 15:00:00,47.33,47.35,47.29,47.35,29514.51632333454,25.747,25.7579,25.7252,25.7579,29514.5163
2005-02-23 15:05:00,47.36,47.36,47.28,47.28,42163.59474762077,25.7633,25.7633,25.7198,25.7198,42163.5947
2005-02-23 15:10:00,47.27,47.38,47.27,47.38,88784.48379713288,25.7144,25.7742,25.7144,25.7742,88784.4838
2005-02-23 15:15:00,47.37,47.52,47.36,47.51,86013.73328514637,25.7688,25.8504,25.7633,25.8449,86013.7333
2005-02-23 15:20:00,47.51,47.58,47.48,47.52,87097.94000722806,25.8449,25.883,25.8286,25.8504,87097.94
2005-02-23 15:25:00,47.52,47.55,47.49,47.49,84809.05914950007,25.8504,25.8667,25.834,25.834,84809.0591
2005-02-23 15:30:00,47.49,47.5,47.47,47.48,59872.304541621495,25.834,25.8395,25.8232,25.8286,59872.3045
2005-02-23 15:35:00,47.48,47.48,47.42,47.42,55174.0754126009,25.8286,25.8286,25.796,25.796,55174.0754
2005-02-23 15:40:00,47.42,47.47,47.37,47.47,71075.77400313216,25.796,25.8232,25.7688,25.8232,71075.774
2005-02-23 15:45:00,47.47,47.51,47.47,47.5,147331.64678954345,25.8232,25.8449,25.8232,25.8395,147331.6468
2005-02-23 15:50:00,47.5,47.5,47.47,47.47,63124.92470786653,25.8395,25.8395,25.8232,25.8232,63124.9247
2005-02-23 15:55:00,47.47,47.47,47.37,47.41,65293.338152029886,25.8232,25.8232,25.7688,25.7905,65293.3382
2005-02-24 09:30:00,47.44,47.44,47.34,47.35,75171.6660643296,25.8068,25.8068,25.7524,25.7579,75171.6661
2005-02-24 09:35:00,47.35,47.4,47.11,47.12,104927.1172147934,25.7579,25.7851,25.6273,25.6328,104927.1172
2005-02-24 09:40:00,47.12,47.21,47.05,47.14,72039.5133116492,25.6328,25.6817,25.5947,25.6436,72039.5133
2005-02-24 09:45:00,47.12,47.12,46.94,46.97,69389.23021322733,25.6328,25.6328,25.5349,25.5512,69389.2302
2005-02-24 09:50:00,46.98,47.03,46.91,46.95,68666.42573183954,25.5566,25.5838,25.5185,25.5403,68666.4257
2005-02-24 09:55:00,46.98,47.12,46.98,47.12,51198.65076496808,25.5566,25.6328,25.5566,25.6328,51198.6508
2005-02-24 10:00:00,47.07,47.08,46.93,46.97,59510.902300927606,25.6056,25.611,25.5294,25.5512,59510.9023
2005-02-24 10:05:00,46.97,47.07,46.97,46.98,86616.07035296953,25.5512,25.6056,25.5512,25.5566,86616.0704
2005-02-24 10:10:00,46.98,47.07,46.95,47.03,105047.58462835805,25.5566,25.6056,25.5403,25.5838,105047.5846
2005-02-24 10:15:00,47.03,47.08,46.96,46.98,59872.304541621495,25.5838,25.611,25.5457,25.5566,59872.3045
2005-02-24 10:20:00,46.98,47.03,46.98,47.0,57222.02144319962,25.5566,25.5838,25.5566,25.5675,57222.0214
2005-02-24 10:25:00,47.01,47.03,46.94,46.99,54089.86869051922,25.5729,25.5838,25.5349,25.5621,54089.8687
2005-02-24 10:30:00,46.98,47.17,46.98,47.12,145163.23334538008,25.5566,25.66,25.5566,25.6328,145163.2333
2005-02-24 10:35:00,47.15,47.17,47.04,47.04,53728.466449825326,25.6491,25.66,25.5893,25.5893,53728.4664
2005-02-24 10:40:00,47.03,47.07,46.98,46.99,59269.96747379834,25.5838,25.6056,25.5566,25.5621,59269.9675
2005-02-24 10:45:00,47.0,47.01,46.95,47.0,38188.170099987954,25.5675,25.5729,25.5403,25.5675,38188.1701
2005-02-24 10:50:00,47.01,47.07,46.96,46.97,60233.70678231539,25.5729,25.6056,25.5457,25.5512,60233.7068
2005-02-24 10:55:00,46.98,47.03,46.88,46.92,57703.89109745815,25.5566,25.5838,25.5022,25.524,57703.8911
2005-02-24 11:00:00,46.91,47.0,46.91,46.97,57101.55402963499,25.5185,25.5675,25.5185,25.5512,57101.554
2005-02-24 11:05:00,46.97,47.04,46.97,46.99,30960.12528611011,25.5512,25.5893,25.5512,25.5621,30960.1253
2005-02-24 11:10:00,46.98,47.04,46.98,47.03,27466.57029273581,25.5566,25.5893,25.5566,25.5838,27466.5703
2005-02-24 11:15:00,47.03,47.14,47.03,47.12,52162.39007348513,25.5838,25.6436,25.5838,25.6328,52162.3901
2005-02-24 11:20:00,47.12,47.15,47.03,47.03,88543.54897000363,25.6328,25.6491,25.5838,25.5838,88543.549
2005-02-24 11:25:00,47.04,47.08,46.98,46.98,44452.47560534876,25.5893,25.611,25.5566,25.5566,44452.4756
2005-02-24 11:30:00,46.98,46.98,46.92,46.93,35537.88700156608,25.5566,25.5566,25.524,25.5294,35537.887
2005-02-24 11:35:00,46.94,46.94,46.89,46.89,41681.72509336225,25.5349,25.5349,25.5077,25.5077,41681.7251
2005-02-24 11:40:00,46.9,47.03,46.9,47.03,35658.354415130714,25.5131,25.5838,25.5131,25.5838,35658.3544
2005-02-24 11:45:00,47.03,47.03,46.98,46.98,32526.201662450312,25.5838,25.5838,25.5566,25.5566,32526.2017
2005-02-24 11:50:00,46.98,46.99,46.93,46.96,56860.61920250573,25.5566,25.5621,25.5294,25.5457,56860.6192
2005-02-24 11:55:00,46.94,46.95,46.88,46.93,37224.43079147091,25.5349,25.5403,25.5022,25.5294,37224.4308
2005-02-24 12:00:00,46.93,46.93,46.82,46.84,68907.36055896881,25.5294,25.5294,25.4696,25.4805,68907.3606
2005-02-24 12:05:00,46.85,46.95,46.83,46.91,27948.439946994346,25.4859,25.5403,25.475,25.5185,27948.4399
2005-02-24 12:10:00,46.92,46.95,46.92,46.94,43609.203710396345,25.524,25.5403,25.524,25.5349,43609.2037
2005-02-24 12:15:00,46.93,46.94,46.92,46.94,61317.91350439707,25.5294,25.5349,25.524,25.5349,61317.9135
2005-02-24 12:20:00,46.93,47.03,46.93,46.99,42645.4644018793,25.5294,25.5838,25.5294,25.5621,42645.4644
2005-02-24 12:25:00,47.0,47.04,46.99,47.04,20118.05806529334,25.5675,25.5893,25.5621,25.5893,20118.0581
2005-02-24 12:30:00,47.04,47.05,46.99,47.01,41922.65992049151,25.5893,25.5947,25.5621,25.5729,41922.6599
2005-02-24 12:35:00,47.0,47.02,46.98,47.02,29394.04890976991,25.5675,25.5784,25.5566,25.5784,29394.0489
2005-02-24 12:40:00,47.02,47.03,46.96,46.97,29394.04890976991,25.5784,25.5838,25.5457,25.5512,29394.0489
2005-02-24 12:45:00,46.97,47.07,46.97,47.04,26382.36357065414,25.5512,25.6056,25.5512,25.5893,26382.3636
2005-02-24 12:50:00,47.04,47.06,47.03,47.03,53126.129382002175,25.5893,25.6001,25.5838,25.5838,53126.1294
2005-02-24 12:55:00,47.05,47.07,46.95,46.96,13371.882905674016,25.5947,25.6056,25.5403,25.5457,13371.8829
2005-02-24 13:00:00,46.96,47.03,46.96,47.01,24213.95012649079,25.5457,25.5838,25.5457,25.5729,24213.9501
2005-02-24 13:05:00,46.99,47.0,46.95,46.99,34212.74545235514,25.5621,25.5675,25.5403,25.5621,34212.7455
2005-02-24 13:10:00,47.0,47.03,46.99,46.99,19636.18841103482,25.5675,25.5838,25.5621,25.5621,19636.1884
2005-02-24 13:15:00,46.99,47.01,46.98,47.01,27105.168052041925,25.5621,25.5729,25.5566,25.5729,27105.1681
2005-02-24 13:20:00,47.01,47.06,47.01,47.04,42645.4644018793,25.5729,25.6001,25.5729,25.5893,42645.4644
2005-02-24 13:25:00,47.05,47.07,47.02,47.03,33369.47355740273,25.5947,25.6056,25.5784,25.5838,33369.4736
2005-02-24 13:30:00,47.03,47.03,47.0,47.03,26743.765811348032,25.5838,25.5838,25.5675,25.5838,26743.7658
2005-02-24 13:35:00,47.03,47.11,47.03,47.1,69389.23021322733,25.5838,25.6273,25.5838,25.6219,69389.2302
2005-02-24 13:40:00,47.11,47.12,47.04,47.04,25057.2220214432,25.6273,25.6328,25.5893,25.5893,25057.222
2005-02-24 13:45:00,47.05,47.08,47.03,47.05,31441.99494036864,25.5947,25.611,25.5838,25.5947,31441.9949
2005-02-24 13:50:00,47.05,47.15,47.05,47.12,55174.0754126009,25.5947,25.6491,25.5947,25.6328,55174.0754
2005-02-24 13:55:00,47.12,47.13,47.04,47.07,27105.168052041925,25.6328,25.6382,25.5893,25.6056,27105.1681
2005-02-24 14:00:00,47.07,47.11,47.07,47.09,37947.2352728587,25.6056,25.6273,25.6056,25.6164,37947.2353
2005-02-24 14:05:00,47.09,47.09,47.03,47.09,26743.765811348032,25.6164,25.6164,25.5838,25.6164,26743.7658
2005-02-24 14:10:00,47.09,47.15,47.07,47.08,129261.53475484882,25.6164,25.6491,25.6056,25.611,129261.5348
2005-02-24 14:15:00,47.07,47.21,47.07,47.17,47584.62835802916,25.6056,25.6817,25.6056,25.66,47584.6284
2005-02-24 14:20:00,47.17,47.23,47.15,47.17,114203.10805926996,25.66,25.6926,25.6491,25.66,114203.1081
2005-02-24 14:25:00,47.16,47.23,47.16,47.17,27346.102879171187,25.6545,25.6926,25.6545,25.66,27346.1029
2005-02-24 14:30:00,47.17,47.25,47.17,47.19,53367.06420913144,25.66,25.7035,25.66,25.6708,53367.0642
2005-02-24 14:35:00,47.17,47.17,47.09,47.09,38910.97458137574,25.66,25.66,25.6164,25.6164,38910.9746
2005-02-24 14:40:00,47.09,47.18,47.09,47.16,59149.50006023371,25.6164,25.6654,25.6164,25.6545,59149.5001
2005-02-24 14:45:00,47.16,47.16,47.13,47.14,23250.21081797374,25.6545,25.6545,25.6382,25.6436,23250.2108
2005-02-24 14:50:00,47.14,47.2,47.13,47.2,44211.540778219496,25.6436,25.6763,25.6382,25.6763,44211.5408
2005-02-24 14:55:00,47.19,47.19,47.1,47.16,74087.45934224792,25.6708,25.6708,25.6219,25.6545,74087.4593
2005-02-24 15:00:00,47.16,47.16,47.12,47.14,57342.48885676425,25.6545,25.6545,25.6328,25.6436,57342.4889
2005-02-24 15:05:00,47.12,47.15,47.11,47.13,97819.5398144802,25.6328,25.6491,25.6273,25.6382,97819.5398
2005-02-24 15:10:00,47.12,47.23,47.12,47.22,102879.17118419468,25.6328,25.6926,25.6328,25.6872,102879.1712
2005-02-24 15:15:00,47.22,47.22,47.12,47.12,73966.9919286833,25.6872,25.6872,25.6328,25.6328,73966.9919
2005-02-24 15:20:00,47.12,47.18,47.12,47.17,72159.98072521384,25.6328,25.6654,25.6328,25.66,72159.9807
2005-02-24 15:25:00,47.17,47.17,47.12,47.15,102879.17118419468,25.66,25.66,25.6328,25.6491,102879.1712
2005-02-24 15:30:00,47.15,47.18,47.15,47.17,46379.95422238285,25.6491,25.6654,25.6491,25.66,46379.9542
2005-02-24 15:35:00,47.17,47.24,47.17,47.19,98903.74653656188,25.66,25.698,25.66,25.6708,98903.7465
2005-02-24 15:40:00,47.19,47.21,47.18,47.21,53728.466449825326,25.6708,25.6817,25.6654,25.6817,53728.4664
2005-02-24 15:45:00,47.2,47.21,47.09,47.09,138296.59077219613,25.6763,25.6817,25.6164,25.6164,138296.5908
2005-02-24 15:50:00,47.1,47.12,47.07,47.07,90952.89724129625,25.6219,25.6328,25.6056,25.6056,90952.8972
2005-02-24 15:55:00,47.07,47.11,47.06,47.07,143717.62438260452,25.6056,25.6273,25.6001,25.6056,143717.6244
2005-02-25 09:30:00,46.95,47.02,46.93,46.95,76014.93795928202,25.5403,25.5784,25.5294,25.5403,76014.938
2005-02-25 09:35:00,46.96,47.22,46.96,47.21,98903.74653656188,25.5457,25.6872,25.5457,25.6817,98903.7465
2005-02-25 09:40:00,47.2,47.21,47.11,47.19,81556.43898325504,25.6763,25.6817,25.6273,25.6708,81556.439
2005-02-25 09:45:00,47.19,47.19,47.09,47.09,62281.65281291412,25.6708,25.6708,25.6164,25.6164,62281.6528
2005-02-25 09:50:00,47.09,47.1,47.05,47.07,88664.01638356825,25.6164,25.6219,25.5947,25.6056,88664.0164
2005-02-25 09:55:00,47.07,47.09,47.03,47.05,77219.61209492834,25.6056,25.6164,25.5838,25.5947,77219.6121
2005-02-25 10:00:00,47.04,47.05,47.0,47.01,79267.55812552705,25.5893,25.5947,25.5675,25.5729,79267.5581
2005-02-25 10:05:00,47.01,47.03,46.98,47.02,80351.76484760873,25.5729,25.5838,25.5566,25.5784,80351.7648
2005-02-25 10:10:00,47.0,47.12,46.98,47.08,51800.98783279124,25.5675,25.6328,25.5566,25.611,51800.9878
2005-02-25 10:15:00,47.07,47.14,47.03,47.14,68184.55607758102,25.6056,25.6436,25.5838,25.6436,68184.5561
2005-02-25 10:20:00,47.14,47.19,47.09,47.18,70473.436935309,25.6436,25.6708,25.6164,25.6654,70473.4369
2005-02-25 10:25:00,47.16,47.17,47.11,47.13,73726.05710155403,25.6545,25.66,25.6273,25.6382,73726.0571
2005-02-25 10:30:00,47.14,47.15,47.09,47.13,29996.385977593065,25.6436,25.6491,25.6164,25.6382,29996.386
2005-02-25 10:35:00,47.12,47.26,47.12,47.22,88423.08155643899,25.6328,25.7089,25.6328,25.6872,88423.0816
2005-02-25 10:40:00,47.22,47.22,47.17,47.19,113118.9013371883,25.6872,25.6872,25.66,25.6708,113118.9013
2005-02-25 10:45:00,47.19,47.21,47.16,47.17,27827.97253342971,25.6708,25.6817,25.6545,25.66,27827.9725
2005-02-25 10:50:00,47.18,47.22,47.16,47.17,64329.59884351284,25.6654,25.6872,25.6545,25.66,64329.5988
2005-02-25 10:55:00,47.16,47.23,47.12,47.22,73605.58968798941,25.6545,25.6926,25.6328,25.6872,73605.5897
2005-02-25 11:00:00,47.23,47.27,47.17,47.2,111070.95530658956,25.6926,25.7144,25.66,25.6763,111070.9553
2005-02-25 11:05:00,47.21,47.41,47.2,47.37,65534.27297915914,25.6817,25.7905,25.6763,25.7688,65534.273
2005-02-25 11:10:00,47.37,47.38,47.27,47.32,94928.32188892906,25.7688,25.7742,25.7144,25.7416,94928.3219
2005-02-25 11:15:00,47.32,47.32,47.26,47.26,38188.170099987954,25.7416,25.7416,25.7089,25.7089,38188.1701
2005-02-25 11:20:00,47.27,47.33,47.27,47.28,53848.93386338996,25.7144,25.747,25.7144,25.7198,53848.9339
2005-02-25 11:25:00,47.3,47.38,47.3,47.38,85290.9288037586,25.7307,25.7742,25.7307,25.7742,85290.9288
2005-02-25 11:30:00,47.37,47.47,47.37,47.47,33369.47355740273,25.7688,25.8232,25.7688,25.8232,33369.4736
2005-02-25 11:35:00,47.47,47.47,47.42,47.44,38067.70268642333,25.8232,25.8232,25.796,25.8068,38067.7027
2005-02-25 11:40:00,47.42,47.43,47.4,47.42,23250.21081797374,25.796,25.8014,25.7851,25.796,23250.2108
2005-02-25 11:45:00,47.42,47.51,47.42,47.51,39874.71388989279,25.796,25.8449,25.796,25.8449,39874.7139
2005-02-25 11:50:00,47.5,47.73,47.5,47.73,110830.02047946032,25.8395,25.9646,25.8395,25.9646,110830.0205
2005-02-25 11:55:00,47.72,47.72,47.65,47.65,67100.34935549935,25.9592,25.9592,25.9211,25.9211,67100.3494
2005-02-25 12:00:00,47.65,47.67,47.61,47.62,61317.91350439707,25.9211,25.932,25.8993,25.9048,61317.9135
2005-02-25 12:05:00,47.62,47.62,47.52,47.52,24695.81978074931,25.9048,25.9048,25.8504,25.8504,24695.8198
2005-02-25 12:10:00,47.53,47.61,47.53,47.58,24454.884953620047,25.8558,25.8993,25.8558,25.883,24454.885
2005-02-25 12:15:00,47.58,47.6,47.52,47.55,23009.27599084448,25.883,25.8939,25.8504,25.8667,23009.276
2005-02-25 12:20:00,47.56,47.59,47.56,47.58,14215.154800626431,25.8721,25.8884,25.8721,25.883,14215.1548
2005-02-25 12:25:00,47.58,47.61,47.57,47.59,24816.28719431394,25.883,25.8993,25.8776,25.8884,24816.2872
2005-02-25 12:30:00,47.59,47.61,47.57,47.61,39633.779062763526,25.8884,25.8993,25.8776,25.8993,39633.7791
2005-02-25 12:35:00,47.61,47.64,47.56,47.63,22286.471509456693,25.8993,25.9156,25.8721,25.9102,22286.4715
2005-02-25 12:40:00,47.61,47.63,47.56,47.59,24575.35236718468,25.8993,25.9102,25.8721,25.8884,24575.3524
2005-02-25 12:45:00,47.61,47.63,47.58,47.59,33610.40838453199,25.8993,25.9102,25.883,25.8884,33610.4084
2005-02-25 12:50:00,47.59,47.61,47.58,47.61,31682.92976749789,25.8884,25.8993,25.883,25.8993,31682.9298
2005-02-25 12:55:00,47.61,47.63,47.6,47.61,37344.89820503554,25.8993,25.9102,25.8939,25.8993,37344.8982
2005-02-25 13:00:00,47.61,47.65,47.61,47.64,53487.531622696064,25.8993,25.9211,25.8993,25.9156,53487.5316
2005-02-25 13:05:00,47.65,47.65,47.6,47.61,19877.12323816408,25.9211,25.9211,25.8939,25.8993,19877.1232
2005-02-25 13:10:00,47.62,47.63,47.57,47.58,22527.406336585955,25.9048,25.9102,25.8776,25.883,22527.4063
2005-02-25 13:15:00,47.58,47.61,47.57,47.6,16624.503071919047,25.883,25.8993,25.8776,25.8939,16624.5031
2005-02-25 13:20:00,47.59,47.61,47.55,47.55,19274.786170340925,25.8884,25.8993,25.8667,25.8667,19274.7862
2005-02-25 13:25:00,47.55,47.56,47.46,47.46,35778.82182869534,25.8667,25.8721,25.8177,25.8177,35778.8218
2005-02-25 13:30:00,47.46,47.56,47.46,47.52,25900.49391639562,25.8177,25.8721,25.8177,25.8504,25900.4939
2005-02-25 13:35:00,47.52,47.54,47.52,47.52,30116.853391157696,25.8504,25.8612,25.8504,25.8504,30116.8534
2005-02-25 13:40:00,47.52,47.56,47.52,47.56,48909.769907240094,25.8504,25.8721,25.8504,25.8721,48909.7699
2005-02-25 13:45:00,47.56,47.61,47.55,47.58,34935.54993374293,25.8721,25.8993,25.8667,25.883,34935.5499
2005-02-25 13:50:00,47.59,47.67,47.59,47.66,47464.16094446453,25.8884,25.932,25.8884,25.9265,47464.1609
2005-02-25 13:55:00,47.66,47.68,47.63,47.68,20961.32996024576,25.9265,25.9374,25.9102,25.9374,20961.33
2005-02-25 14:00:00,47.67,47.67,47.61,47.63,31803.397181062526,25.932,25.932,25.8993,25.9102,31803.3972
2005-02-25 14:05:00,47.63,47.64,47.61,47.63,31682.92976749789,25.9102,25.9156,25.8993,25.9102,31682.9298
2005-02-25 14:10:00,47.63,47.71,47.61,47.71,38308.63751355259,25.9102,25.9537,25.8993,25.9537,38308.6375
2005-02-25 14:15:00,47.7,47.82,47.7,47.82,76014.93795928202,25.9483,26.0136,25.9483,26.0136,76014.938
2005-02-25 14:20:00,47.81,47.85,47.76,47.81,72039.5133116492,26.0081,26.0299,25.9809,26.0081,72039.5133
2005-02-25 14:25:00,47.81,47.85,47.76,47.81,49993.976629321776,26.0081,26.0299,25.9809,26.0081,49993.9766
2005-02-25 14:30:00,47.81,47.88,47.81,47.86,30357.78821828696,26.0081,26.0462,26.0081,26.0353,30357.7882
2005-02-25 14:35:00,47.84,47.94,47.84,47.9,49632.57438862788,26.0244,26.0788,26.0244,26.0571,49632.5744
2005-02-25 14:40:00,47.89,47.9,47.71,47.72,64931.93591133599,26.0516,26.0571,25.9537,25.9592,64931.9359
2005-02-25 14:45:00,47.73,47.86,47.71,47.85,39633.779062763526,25.9646,26.0353,25.9537,26.0299,39633.7791
2005-02-25 14:50:00,47.86,47.9,47.85,47.88,43850.13853752561,26.0353,26.0571,26.0299,26.0462,43850.1385
2005-02-25 14:55:00,47.88,47.88,47.79,47.8,31923.86459462716,26.0462,26.0462,25.9972,26.0027,31923.8646
2005-02-25 15:00:00,47.8,47.82,47.76,47.8,31321.527526804,26.0027,26.0136,25.9809,26.0027,31321.5275
2005-02-25 15:05:00,47.78,47.85,47.73,47.75,33730.87579809662,25.9918,26.0299,25.9646,25.9755,33730.8758
2005-02-25 15:10:00,47.76,47.92,47.76,47.91,30478.25563185159,25.9809,26.068,25.9809,26.0625,30478.2556
2005-02-25 15:15:00,47.93,47.93,47.86,47.86,31682.92976749789,26.0734,26.0734,26.0353,26.0353,31682.9298
2005-02-25 15:20:00,47.85,47.9,47.79,47.9,31923.86459462716,26.0299,26.0571,25.9972,26.0571,31923.8646
2005-02-25 15:25:00,47.9,47.91,47.84,47.89,37826.76785929407,26.0571,26.0625,26.0244,26.0516,37826.7679
2005-02-25 15:30:00,47.9,47.94,47.89,47.89,63727.26177568968,26.0571,26.0788,26.0516,26.0516,63727.2618
2005-02-25 15:35:00,47.89,47.89,47.82,47.86,29273.58149620528,26.0516,26.0516,26.0136,26.0353,29273.5815
2005-02-25 15:40:00,47.86,47.89,47.84,47.84,81435.9715696904,26.0353,26.0516,26.0244,26.0244,81435.9716
2005-02-25 15:45:00,47.84,47.85,47.81,47.82,83483.91760028913,26.0244,26.0299,26.0081,26.0136,83483.9176
2005-02-25 15:50:00,47.82,47.85,47.81,47.82,83242.98277315986,26.0136,26.0299,26.0081,26.0136,83242.9828
2005-02-25 15:55:00,47.81,47.83,47.81,47.83,61076.978677267805,26.0081,26.019,26.0081,26.019,61076.9787
2005-02-28 09:30:00,47.56,47.69,47.5,47.52,99867.48584507892,25.8721,25.9428,25.8395,25.8504,99867.4858
2005-02-28 09:35:00,47.51,47.65,47.51,47.65,54812.67317190701,25.8449,25.9211,25.8449,25.9211,54812.6732
2005-02-28 09:40:00,47.64,47.73,47.61,47.73,55415.01023973016,25.9156,25.9646,25.8993,25.9646,55415.0102
2005-02-28 09:45:00,47.72,47.72,47.57,47.58,63124.92470786653,25.9592,25.9592,25.8776,25.883,63124.9247
2005-02-28 09:50:00,47.58,47.61,47.51,47.56,53487.531622696064,25.883,25.8993,25.8449,25.8721,53487.5316
2005-02-28 09:55:00,47.55,47.6,47.5,47.51,37706.30044572944,25.8667,25.8939,25.8395,25.8449,37706.3004
2005-02-28 10:00:00,47.52,47.61,47.52,47.56,38670.03975424648,25.8504,25.8993,25.8504,25.8721,38670.0398
2005-02-28 10:05:00,47.55,47.6,47.49,47.56,51319.11817853271,25.8667,25.8939,25.834,25.8721,51319.1182
2005-02-28 10:10:00,47.56,47.6,47.5,47.5,36140.22406938923,25.8721,25.8939,25.8395,25.8395,36140.2241
2005-02-28 10:15:00,47.5,47.53,47.42,47.45,47946.03059872305,25.8395,25.8558,25.796,25.8123,47946.0306
2005-02-28 10:20:00,47.43,47.44,47.38,47.4,48186.96542585232,25.8014,25.8068,25.7742,25.7851,48186.9654
2005-02-28 10:25:00,47.41,47.44,47.37,47.38,124322.37079869896,25.7905,25.8068,25.7688,25.7742,124322.3708
2005-02-28 10:30:00,47.4,47.4,47.27,47.27,85170.46139019396,25.7851,25.7851,25.7144,25.7144,85170.4614
2005-02-28 10:35:00,47.27,47.32,47.27,47.3,350319.2386459463,25.7144,25.7416,25.7144,25.7307,350319.2386
2005-02-28 10:40:00,47.3,47.3,47.27,47.27,188651.9696422118,25.7307,25.7307,25.7144,25.7144,188651.9696
2005-02-28 10:45:00,47.27,47.28,47.25,47.27,115407.78219491628,25.7144,25.7198,25.7035,25.7144,115407.7822
2005-02-28 10:50:00,47.27,47.27,47.22,47.22,89145.88603782677,25.7144,25.7144,25.6872,25.6872,89145.886
2005-02-28 10:55:00,47.22,47.23,47.21,47.23,44452.47560534876,25.6872,25.6926,25.6817,25.6926,44452.4756
2005-02-28 11:00:00,47.23,47.27,47.23,47.27,69509.69762679197,25.6926,25.7144,25.6926,25.7144,69509.6976
2005-02-28 11:05:00,47.27,47.28,47.23,47.27,46982.291290206005,25.7144,25.7198,25.6926,25.7144,46982.2913
2005-02-28 11:10:00,47.28,47.31,47.22,47.22,107215.9980725214,25.7198,25.7361,25.6872,25.6872,107215.9981
2005-02-28 11:15:00,47.22,47.23,47.17,47.17,64088.66401638358,25.6872,25.6926,25.66,25.66,64088.664
2005-02-28 11:20:00,47.17,47.18,47.07,47.11,93723.64775328274,25.66,25.6654,25.6056,25.6273,93723.6478
2005-02-28 11:25:00,47.11,47.12,47.06,47.08,110589.08565233104,25.6273,25.6328,25.6001,25.611,110589.0857
2005-02-28 11:30:00,47.08,47.19,47.07,47.13,68907.36055896881,25.611,25.6708,25.6056,25.6382,68907.3606
2005-02-28 11:35:00,47.15,47.19,47.13,47.19,20840.862546681125,25.6491,25.6708,25.6382,25.6708,20840.8625
2005-02-28 11:40:00,47.19,47.24,47.18,47.18,130827.61113118904,25.6708,25.698,25.6654,25.6654,130827.6111
2005-02-28 11:45:00,47.18,47.19,47.16,47.16,32164.79942175642,25.6654,25.6708,25.6545,25.6545,32164.7994
2005-02-28 11:50:00,47.15,47.17,47.14,47.14,61197.44609083243,25.6491,25.66,25.6436,25.6436,61197.4461
2005-02-28 11:55:00,47.14,47.15,47.01,47.01,73846.52451511867,25.6436,25.6491,25.5729,25.5729,73846.5245
2005-02-28 12:00:00,47.02,47.03,46.9,46.9,80110.83002047947,25.5784,25.5838,25.5131,25.5131,80110.83
2005-02-28 12:05:00,46.91,46.93,46.87,46.88,95530.6589567522,25.5185,25.5294,25.4968,25.5022,95530.659
2005-02-28 12:10:00,46.88,46.9,46.84,46.84,51680.5204192266,25.5022,25.5131,25.4805,25.4805,51680.5204
2005-02-28 12:15:00,46.88,46.88,46.78,46.78,124804.24045295749,25.5022,25.5022,25.4478,25.4478,124804.2405
2005-02-28 12:20:00,46.78,46.78,46.75,46.76,77581.01433562223,25.4478,25.4478,25.4315,25.4369,77581.0143
2005-02-28 12:25:00,46.69,46.74,46.68,46.72,154198.2893627274,25.3989,25.4261,25.3934,25.4152,154198.2894
2005-02-28 12:30:00,46.71,46.73,46.69,46.73,99024.2139501265,25.4097,25.4206,25.3989,25.4206,99024.214
2005-02-28 12:35:00,46.73,46.8,46.73,46.8,93362.24551258884,25.4206,25.4587,25.4206,25.4587,93362.2455
2005-02-28 12:40:00,46.8,46.86,46.8,46.86,112998.43392362368,25.4587,25.4913,25.4587,25.4913,112998.4339
2005-02-28 12:45:00,46.85,46.88,46.79,46.8,40236.11613058668,25.4859,25.5022,25.4533,25.4587,40236.1161
2005-02-28 12:50:00,46.79,46.85,46.78,46.82,69871.09986748586,25.4533,25.4859,25.4478,25.4696,69871.0999
2005-02-28 12:55:00,46.83,46.87,46.83,46.86,43247.80146970245,25.475,25.4968,25.475,25.4913,43247.8015
2005-02-28 13:00:00,46.86,46.88,46.84,46.88,38308.63751355259,25.4913,25.5022,25.4805,25.5022,38308.6375
2005-02-28 13:05:00,46.88,46.9,46.88,46.88,68786.89314540417,25.5022,25.5131,25.5022,25.5022,68786.8931
2005-02-28 13:10:00,46.88,46.9,46.88,46.89,36501.62631008313,25.5022,25.5131,25.5022,25.5077,36501.6263
2005-02-28 13:15:00,46.89,46.89,46.85,46.87,85049.99397662932,25.5077,25.5077,25.4859,25.4968,85049.994
2005-02-28 13:20:00,46.87,46.91,46.87,46.9,50234.91145645104,25.4968,25.5185,25.4968,25.5131,50234.9115
2005-02-28 13:25:00,46.9,46.92,46.9,46.9,53005.66196843754,25.5131,25.524,25.5131,25.5131,53005.662
2005-02-28 13:30:00,46.9,46.9,46.83,46.85,36140.22406938923,25.5131,25.5131,25.475,25.4859,36140.2241
2005-02-28 13:35:00,46.85,46.86,46.78,46.86,34815.08252017829,25.4859,25.4913,25.4478,25.4913,34815.0825
2005-02-28 13:40:00,46.86,46.88,46.79,46.79,50234.91145645104,25.4913,25.5022,25.4533,25.4533,50234.9115
2005-02-28 13:45:00,46.79,46.82,46.76,46.82,41802.19250692688,25.4533,25.4696,25.4369,25.4696,41802.1925
2005-02-28 13:50:00,46.82,46.84,46.76,46.79,58185.76075171667,25.4696,25.4805,25.4369,25.4533,58185.7608
2005-02-28 13:55:00,46.79,46.85,46.73,46.73,41199.855439103725,25.4533,25.4859,25.4206,25.4206,41199.8554
2005-02-28 14:00:00,46.73,46.73,46.65,46.66,105770.38910974584,25.4206,25.4206,25.3771,25.3825,105770.3891
2005-02-28 14:05:00,46.66,46.72,46.61,46.72,99385.6161908204,25.3825,25.4152,25.3553,25.4152,99385.6162
2005-02-28 14:10:00,46.71,46.81,46.71,46.78,63606.79436212505,25.4097,25.4641,25.4097,25.4478,63606.7944
2005-02-28 14:15:00,46.8,46.82,46.79,46.82,48668.83508011083,25.4587,25.4696,25.4533,25.4696,48668.8351
2005-02-28 14:20:00,46.81,46.85,46.81,46.81,51560.053005661975,25.4641,25.4859,25.4641,25.4641,51560.053
2005-02-28 14:25:00,46.8,46.8,46.75,46.78,31441.99494036864,25.4587,25.4587,25.4315,25.4478,31441.9949
2005-02-28 14:30:00,46.77,46.82,46.74,46.79,28068.907360558973,25.4424,25.4696,25.4261,25.4533,28068.9074
2005-02-28 14:35:00,46.79,46.8,46.73,46.75,53848.93386338996,25.4533,25.4587,25.4206,25.4315,53848.9339
2005-02-28 14:40:00,46.75,46.83,46.74,46.83,93964.582580412,25.4315,25.475,25.4261,25.475,93964.5826
2005-02-28 14:45:00,46.83,46.85,46.82,46.84,71075.77400313216,25.475,25.4859,25.4696,25.4805,71075.774
2005-02-28 14:50:00,46.83,46.85,46.8,46.8,43850.13853752561,25.475,25.4859,25.4587,25.4587,43850.1385
2005-02-28 14:55:00,46.8,46.83,46.78,46.82,68305.02349114565,25.4587,25.475,25.4478,25.4696,68305.0235
2005-02-28 15:00:00,46.81,46.82,46.75,46.79,89145.88603782677,25.4641,25.4696,25.4315,25.4533,89145.886
2005-02-28 15:05:00,46.79,46.8,46.78,46.79,132755.0897482231,25.4533,25.4587,25.4478,25.4533,132755.0897
2005-02-28 15:10:00,46.79,46.79,46.78,46.78,77821.94916275148,25.4533,25.4533,25.4478,25.4478,77821.9492
2005-02-28 15:15:00,46.78,46.88,46.77,46.88,122153.9573545356,25.4478,25.5022,25.4424,25.5022,122153.9574
2005-02-28 15:20:00,46.88,46.91,46.87,46.91,101433.56222141912,25.5022,25.5185,25.4968,25.5185,101433.5622
2005-02-28 15:25:00,46.91,46.94,46.91,46.92,51560.053005661975,25.5185,25.5349,25.5185,25.524,51560.053
2005-02-28 15:30:00,46.93,46.98,46.93,46.96,176243.82604505483,25.5294,25.5566,25.5294,25.5457,176243.826
2005-02-28 15:35:00,46.97,47.0,46.94,46.95,71919.04589808457,25.5512,25.5675,25.5349,25.5403,71919.0459
2005-02-28 15:40:00,46.96,46.96,46.93,46.93,81556.43898325504,25.5457,25.5457,25.5294,25.5294,81556.439
2005-02-28 15:45:00,46.93,46.98,46.93,46.96,149138.6579930129,25.5294,25.5566,25.5294,25.5457,149138.658
2005-02-28 15:50:00,46.96,46.98,46.95,46.97,127695.45837850864,25.5457,25.5566,25.5403,25.5512,127695.4584
2005-02-28 15:55:00,46.97,46.98,46.9,46.92,159378.38814600653,25.5512,25.5566,25.5131,25.524,159378.3881
2005-03-01 09:30:00,46.88,47.09,46.88,47.09,129502.46958197808,25.5022,25.6164,25.5022,25.6164,129502.4696
2005-03-01 09:35:00,47.09,47.31,47.04,47.27,109263.94410312011,25.6164,25.7361,25.5893,25.7144,109263.9441
2005-03-01 09:40:00,47.25,47.34,47.24,47.34,133116.491988917,25.7035,25.7524,25.698,25.7524,133116.492
2005-03-01 09:45:00,47.34,47.34,47.29,47.32,130466.20889049514,25.7524,25.7524,25.7252,25.7416,130466.2089
2005-03-01 09:50:00,47.32,47.33,47.28,47.32,93964.582580412,25.7416,25.747,25.7198,25.7416,93964.5826
2005-03-01 09:55:00,47.32,47.32,47.25,47.26,52644.25972774365,25.7416,25.7416,25.7035,25.7089,52644.2597
2005-03-01 10:00:00,47.27,47.27,47.2,47.23,97337.67016022166,25.7144,25.7144,25.6763,25.6926,97337.6702
2005-03-01 10:05:00,47.23,47.25,47.19,47.22,218527.88820624023,25.6926,25.7035,25.6708,25.6872,218527.8882
2005-03-01 10:10:00,47.22,47.31,47.19,47.31,172388.86881098663,25.6872,25.7361,25.6708,25.7361,172388.8688
2005-03-01 10:15:00,47.32,47.34,47.26,47.28,50957.71593783882,25.7416,25.7524,25.7089,25.7198,50957.7159
2005-03-01 10:20:00,47.3,47.4,47.28,47.29,43127.33405613782,25.7307,25.7851,25.7198,25.7252,43127.3341
2005-03-01 10:25:00,47.29,47.32,47.25,47.28,25780.026502830988,25.7252,25.7416,25.7035,25.7198,25780.0265
2005-03-01 10:30:00,47.29,47.32,47.28,47.31,55174.0754126009,25.7252,25.7416,25.7198,25.7361,55174.0754
2005-03-01 10:35:00,47.3,47.31,47.24,47.26,97940.00722804482,25.7307,25.7361,25.698,25.7089,97940.0072
2005-03-01 10:40:00,47.26,47.26,47.23,47.25,135766.7750873389,25.7089,25.7089,25.6926,25.7035,135766.7751
2005-03-01 10:45:00,47.26,47.26,47.22,47.24,207444.8861582942,25.7089,25.7089,25.6872,25.698,207444.8862
2005-03-01 10:50:00,47.25,47.26,47.19,47.19,59269.96747379834,25.7035,25.7089,25.6708,25.6708,59269.9675
2005-03-01 10:55:00,47.21,47.23,47.18,47.22,69389.23021322733,25.6817,25.6926,25.6654,25.6872,69389.2302
2005-03-01 11:00:00,47.23,47.23,47.18,47.19,51319.11817853271,25.6926,25.6926,25.6654,25.6708,51319.1182
2005-03-01 11:05:00,47.19,47.26,47.19,47.25,64691.00108420673,25.6708,25.7089,25.6708,25.7035,64691.0011
2005-03-01 11:10:00,47.26,47.27,47.2,47.2,55294.542826165525,25.7089,25.7144,25.6763,25.6763,55294.5428
2005-03-01 11:15:00,47.2,47.2,47.17,47.17,45416.214913865806,25.6763,25.6763,25.66,25.66,45416.2149
2005-03-01 11:20:00,47.2,47.23,47.19,47.22,87097.94000722806,25.6763,25.6926,25.6708,25.6872,87097.94
2005-03-01 11:25:00,47.22,47.22,46.88,47.19,38790.50716781111,25.6872,25.6872,25.5022,25.6708,38790.5072
2005-03-01 11:30:00,47.19,47.27,47.19,47.23,59269.96747379834,25.6708,25.7144,25.6708,25.6926,59269.9675
2005-03-01 11:35:00,47.26,47.27,47.23,47.25,36983.49596434165,25.7089,25.7144,25.6926,25.7035,36983.496
2005-03-01 11:40:00,47.25,47.26,47.22,47.24,33971.81062522588,25.7035,25.7089,25.6872,25.698,33971.8106
2005-03-01 11:45:00,47.23,47.26,47.23,47.26,48668.83508011083,25.6926,25.7089,25.6926,25.7089,48668.8351
2005-03-01 11:50:00,47.26,47.26,47.22,47.26,66377.54487411155,25.7089,25.7089,25.6872,25.7089,66377.5449
2005-03-01 11:55:00,47.26,47.27,47.23,47.24,43850.13853752561,25.7089,25.7144,25.6926,25.698,43850.1385
2005-03-01 12:00:00,47.25,47.26,47.24,47.26,38670.03975424648,25.7035,25.7089,25.698,25.7089,38670.0398
2005-03-01 12:05:00,47.26,47.26,47.22,47.22,38429.104927117216,25.7089,25.7089,25.6872,25.6872,38429.1049
2005-03-01 12:10:00,47.23,47.25,47.22,47.24,25900.49391639562,25.6926,25.7035,25.6872,25.698,25900.4939
2005-03-01 12:15:00,47.24,47.25,47.2,47.24,20720.395133116494,25.698,25.7035,25.6763,25.698,20720.3951
2005-03-01 12:20:00,47.22,47.23,47.17,47.2,20961.32996024576,25.6872,25.6926,25.66,25.6763,20961.33
2005-03-01 12:25:00,47.21,47.24,47.21,47.21,9757.860498735094,25.6817,25.698,25.6817,25.6817,9757.8605
2005-03-01 12:30:00,47.2,47.22,47.16,47.21,28068.907360558973,25.6763,25.6872,25.6545,25.6817,28068.9074
2005-03-01 12:35:00,47.22,47.23,47.15,47.17,30960.12528611011,25.6872,25.6926,25.6491,25.66,30960.1253
2005-03-01 12:40:00,47.17,47.2,47.17,47.2,41802.19250692688,25.66,25.6763,25.66,25.6763,41802.1925
2005-03-01 12:45:00,47.19,47.2,47.17,47.18,26864.233224912663,25.6708,25.6763,25.66,25.6654,26864.2332
2005-03-01 12:50:00,47.18,47.18,47.12,47.13,55535.47765329479,25.6654,25.6654,25.6328,25.6382,55535.4777
2005-03-01 12:55:00,47.13,47.16,47.12,47.13,182387.664136851,25.6382,25.6545,25.6328,25.6382,182387.6641
2005-03-01 13:00:00,47.15,47.17,47.12,47.17,51439.58559209734,25.6491,25.66,25.6328,25.66,51439.5856
2005-03-01 13:05:00,47.17,47.17,47.15,47.17,19636.18841103482,25.66,25.66,25.6491,25.66,19636.1884
2005-03-01 13:10:00,47.17,47.17,47.13,47.15,29875.91856402844,25.66,25.66,25.6382,25.6491,29875.9186
2005-03-01 13:15:00,47.15,47.16,47.12,47.12,28671.244428382124,25.6491,25.6545,25.6328,25.6328,28671.2444
2005-03-01 13:20:00,47.12,47.14,47.08,47.11,95289.72412962296,25.6328,25.6436,25.611,25.6273,95289.7241
2005-03-01 13:25:00,47.12,47.12,47.07,47.11,27827.97253342971,25.6328,25.6328,25.6056,25.6273,27827.9725
2005-03-01 13:30:00,47.12,47.15,47.11,47.14,19154.31875677629,25.6328,25.6491,25.6273,25.6436,19154.3188
2005-03-01 13:35:00,47.14,47.16,47.13,47.15,57583.42368389351,25.6436,25.6545,25.6382,25.6491,57583.4237
2005-03-01 13:40:00,47.14,47.18,47.13,47.17,21684.13444163354,25.6436,25.6654,25.6382,25.66,21684.1344
2005-03-01 13:45:00,47.16,47.19,47.16,47.18,43247.80146970245,25.6545,25.6708,25.6545,25.6654,43247.8015
2005-03-01 13:50:00,47.18,47.19,47.14,47.15,67461.75159619324,25.6654,25.6708,25.6436,25.6491,67461.7516
2005-03-01 13:55:00,47.16,47.2,47.16,47.2,36501.62631008313,25.6545,25.6763,25.6545,25.6763,36501.6263
2005-03-01 14:00:00,47.22,47.28,47.21,47.27,86857.00518009879,25.6872,25.7198,25.6817,25.7144,86857.0052
2005-03-01 14:05:00,47.27,47.27,47.2,47.22,39874.71388989279,25.7144,25.7144,25.6763,25.6872,39874.7139
2005-03-01 14:10:00,47.22,47.24,47.22,47.23,95651.12637031684,25.6872,25.698,25.6872,25.6926,95651.1264
2005-03-01 14:15:00,47.23,47.27,47.23,47.25,67582.21900975787,25.6926,25.7144,25.6926,25.7035,67582.219
2005-03-01 14:20:00,47.25,47.27,47.25,47.27,127334.05613781474,25.7035,25.7144,25.7035,25.7144,127334.0561
2005-03-01 14:25:00,47.27,47.28,47.25,47.28,45657.14974099507,25.7144,25.7198,25.7035,25.7198,45657.1497
2005-03-01 14:30:00,47.26,47.27,47.25,47.27,79508.49295265632,25.7089,25.7144,25.7035,25.7144,79508.493
2005-03-01 14:35:00,47.27,47.32,47.27,47.32,198289.36272738225,25.7144,25.7416,25.7144,25.7416,198289.3627
2005-03-01 14:40:00,47.32,47.32,47.27,47.3,55655.94506685942,25.7416,25.7416,25.7144,25.7307,55655.9451
2005-03-01 14:45:00,47.31,47.32,47.27,47.3,30598.723045416216,25.7361,25.7416,25.7144,25.7307,30598.723
2005-03-01 14:50:00,47.31,47.34,47.3,47.34,54571.73834477775,25.7361,25.7524,25.7307,25.7524,54571.7383
2005-03-01 14:55:00,47.34,47.4,47.33,47.4,113841.70581857608,25.7524,25.7851,25.747,25.7851,113841.7058
2005-03-01 15:00:00,47.4,47.42,47.38,47.38,225274.0633658596,25.7851,25.796,25.7742,25.7742,225274.0634
2005-03-01 15:05:00,47.38,47.4,47.37,47.4,75292.13347789424,25.7742,25.7851,25.7688,25.7851,75292.1335
2005-03-01 15:10:00,47.4,47.42,47.38,47.41,105168.05204192268,25.7851,25.796,25.7742,25.7905,105168.052
2005-03-01 15:15:00,47.41,47.5,47.41,47.5,68907.36055896881,25.7905,25.8395,25.7905,25.8395,68907.3606
2005-03-01 15:20:00,47.49,47.54,47.49,47.51,82520.17829177208,25.834,25.8612,25.834,25.8449,82520.1783
2005-03-01 15:25:00,47.49,47.51,47.46,47.48,88904.95121069752,25.834,25.8449,25.8177,25.8286,88904.9512
2005-03-01 15:30:00,47.49,47.53,47.49,47.52,116973.85857125648,25.834,25.8558,25.834,25.8504,116973.8586
2005-03-01 15:35:00,47.52,47.54,47.47,47.5,89627.7556920853,25.8504,25.8612,25.8232,25.8395,89627.7557
2005-03-01 15:40:00,47.5,47.5,47.4,47.41,83483.91760028913,25.8395,25.8395,25.7851,25.7905,83483.9176
2005-03-01 15:45:00,47.4,47.41,47.37,47.37,67461.75159619324,25.7851,25.7905,25.7688,25.7688,67461.7516
2005-03-01 15:50:00,47.38,47.38,47.31,47.32,162510.54089868692,25.7742,25.7742,25.7361,25.7416,162510.5409
2005-03-01 15:55:00,47.32,47.32,47.29,47.31,144199.49403686303,25.7416,25.7416,25.7252,25.7361,144199.494
2005-03-02 09:30:00,47.07,47.22,47.07,47.08,111914.227201542,25.6056,25.6872,25.6056,25.611,111914.2272
2005-03-02 09:35:00,47.09,47.19,47.09,47.12,41802.19250692688,25.6164,25.6708,25.6164,25.6328,41802.1925
2005-03-02 09:40:00,47.11,47.13,47.02,47.08,216720.8770027708,25.6273,25.6382,25.5784,25.611,216720.877
2005-03-02 09:45:00,47.07,47.14,47.04,47.13,36260.691482953865,25.6056,25.6436,25.5893,25.6382,36260.6915
2005-03-02 09:50:00,47.12,47.13,46.98,46.99,56499.21696181184,25.6328,25.6382,25.5566,25.5621,56499.217
2005-03-02 09:55:00,46.99,47.09,46.99,47.06,47102.75870377063,25.5621,25.6164,25.5621,25.6001,47102.7587
2005-03-02 10:00:00,47.06,47.12,47.02,47.12,100831.22515359597,25.6001,25.6328,25.5784,25.6328,100831.2252
2005-03-02 10:05:00,47.1,47.13,47.09,47.12,50957.71593783882,25.6219,25.6382,25.6164,25.6328,50957.7159
2005-03-02 10:10:00,47.12,47.22,47.12,47.21,62040.71798578485,25.6328,25.6872,25.6328,25.6817,62040.718
2005-03-02 10:15:00,47.19,47.23,46.99,47.11,134562.10095169258,25.6708,25.6926,25.5621,25.6273,134562.101
2005-03-02 10:20:00,47.11,47.2,47.1,47.12,51198.65076496808,25.6273,25.6763,25.6219,25.6328,51198.6508
2005-03-02 10:25:00,47.12,47.23,47.12,47.17,37585.8330321648,25.6328,25.6926,25.6328,25.66,37585.833
2005-03-02 10:30:00,47.17,47.23,47.11,47.18,61197.44609083243,25.66,25.6926,25.6273,25.6654,61197.4461
2005-03-02 10:35:00,47.17,47.18,47.04,47.09,46741.35646307674,25.66,25.6654,25.5893,25.6164,46741.3565
2005-03-02 10:40:00,47.09,47.09,47.0,47.04,83845.31984098302,25.6164,25.6164,25.5675,25.5893,83845.3198
2005-03-02 10:45:00,47.03,47.05,47.01,47.01,49632.57438862788,25.5838,25.5947,25.5729,25.5729,49632.5744
2005-03-02 10:50:00,47.0,47.06,46.98,47.05,44934.34525960728,25.5675,25.6001,25.5566,25.5947,44934.3453
2005-03-02 10:55:00,47.03,47.17,47.03,47.17,83965.78725454766,25.5838,25.66,25.5838,25.66,83965.7873
2005-03-02 11:00:00,47.14,47.15,47.02,47.11,98421.87688230336,25.6436,25.6491,25.5784,25.6273,98421.8769
2005-03-02 11:05:00,47.14,47.17,47.12,47.12,70834.8391760029,25.6436,25.66,25.6328,25.6328,70834.8392
2005-03-02 11:10:00,47.12,47.35,47.12,47.32,159498.85555957115,25.6328,25.7579,25.6328,25.7416,159498.8556
2005-03-02 11:15:00,47.35,47.52,47.35,47.52,130827.61113118904,25.7579,25.8504,25.7579,25.8504,130827.6111
2005-03-02 11:20:00,47.52,47.56,47.49,47.54,115648.71702204554,25.8504,25.8721,25.834,25.8612,115648.717
2005-03-02 11:25:00,47.53,47.59,47.51,47.58,80351.76484760873,25.8558,25.8884,25.8449,25.883,80351.7648
2005-03-02 11:30:00,47.59,47.65,47.55,47.55,154077.82194916275,25.8884,25.9211,25.8667,25.8667,154077.8219
2005-03-02 11:35:00,47.55,47.61,47.51,47.52,50114.4440428864,25.8667,25.8993,25.8449,25.8504,50114.444
2005-03-02 11:40:00,47.52,47.62,47.52,47.6,46379.95422238285,25.8504,25.9048,25.8504,25.8939,46379.9542
2005-03-02 11:45:00,47.6,47.66,47.59,47.63,85531.86363088785,25.8939,25.9265,25.8884,25.9102,85531.8636
2005-03-02 11:50:00,47.63,47.69,47.63,47.66,98542.34429586798,25.9102,25.9428,25.9102,25.9265,98542.3443
2005-03-02 11:55:00,47.65,47.68,47.6,47.6,123479.09890374656,25.9211,25.9374,25.8939,25.8939,123479.0989
2005-03-02 12:00:00,47.6,47.61,47.58,47.58,82520.17829177208,25.8939,25.8993,25.883,25.883,82520.1783
2005-03-02 12:05:00,47.58,47.61,47.56,47.58,33851.343211661246,25.883,25.8993,25.8721,25.883,33851.3432
2005-03-02 12:10:00,47.57,47.62,47.57,47.61,46741.35646307674,25.8776,25.9048,25.8776,25.8993,46741.3565
2005-03-02 12:15:00,47.61,47.63,47.6,47.61,46982.291290206005,25.8993,25.9102,25.8939,25.8993,46982.2913
2005-03-02 12:20:00,47.61,47.65,47.61,47.64,32646.669076014943,25.8993,25.9211,25.8993,25.9156,32646.6691
2005-03-02 12:25:00,47.65,47.68,47.64,47.68,24816.28719431394,25.9211,25.9374,25.9156,25.9374,24816.2872
2005-03-02 12:30:00,47.68,47.69,47.61,47.62,35056.01734730756,25.9374,25.9428,25.8993,25.9048,35056.0173
2005-03-02 12:35:00,47.63,47.66,47.61,47.61,31562.462353933264,25.9102,25.9265,25.8993,25.8993,31562.4624
2005-03-02 12:40:00,47.6,47.63,47.55,47.63,54089.86869051922,25.8939,25.9102,25.8667,25.9102,54089.8687
2005-03-02 12:45:00,47.64,47.65,47.63,47.64,47343.693530899895,25.9156,25.9211,25.9102,25.9156,47343.6935
2005-03-02 12:50:00,47.64,47.65,47.56,47.6,39874.71388989279,25.9156,25.9211,25.8721,25.8939,39874.7139
2005-03-02 12:55:00,47.6,47.63,47.6,47.61,55655.94506685942,25.8939,25.9102,25.8939,25.8993,55655.9451
2005-03-02 13:00:00,47.61,47.64,47.6,47.6,83965.78725454766,25.8993,25.9156,25.8939,25.8939,83965.7873
2005-03-02 13:05:00,47.61,47.64,47.61,47.61,33851.343211661246,25.8993,25.9156,25.8993,25.8993,33851.3432
2005-03-02 13:10:00,47.62,47.65,47.61,47.63,51560.053005661975,25.9048,25.9211,25.8993,25.9102,51560.053
2005-03-02 13:15:00,47.64,47.64,47.61,47.63,34092.27803879051,25.9156,25.9156,25.8993,25.9102,34092.278
2005-03-02 13:20:00,47.63,47.63,47.57,47.59,50355.37887001567,25.9102,25.9102,25.8776,25.8884,50355.3789
2005-03-02 13:25:00,47.6,47.64,47.58,47.63,81797.3738103843,25.8939,25.9156,25.883,25.9102,81797.3738
2005-03-02 13:30:00,47.64,47.64,47.6,47.6,65172.87073846525,25.9156,25.9156,25.8939,25.8939,65172.8707
2005-03-02 13:35:00,47.6,47.61,47.59,47.6,42284.0621611854,25.8939,25.8993,25.8884,25.8939,42284.0622
2005-03-02 13:40:00,47.61,47.61,47.55,47.57,75533.0683050235,25.8993,25.8993,25.8667,25.8776,75533.0683
2005-03-02 13:45:00,47.56,47.56,47.5,47.5,86134.200698711,25.8721,25.8721,25.8395,25.8395,86134.2007
2005-03-02 13:50:00,47.51,47.51,47.32,47.32,118419.46753403204,25.8449,25.8449,25.7416,25.7416,118419.4675
2005-03-02 13:55:00,47.27,47.35,47.27,47.35,97096.7353330924,25.7144,25.7579,25.7144,25.7579,97096.7353
2005-03-02 14:00:00,47.35,47.47,47.32,47.39,66016.14263341766,25.7579,25.8232,25.7416,25.7796,66016.1426
2005-03-02 14:05:00,47.38,47.4,47.3,47.3,45777.617154559695,25.7742,25.7851,25.7307,25.7307,45777.6172
2005-03-02 14:10:00,47.3,47.32,47.27,47.32,111793.75978797735,25.7307,25.7416,25.7144,25.7416,111793.7598
2005-03-02 14:15:00,47.32,47.36,47.29,47.34,59269.96747379834,25.7416,25.7633,25.7252,25.7524,59269.9675
2005-03-02 14:20:00,47.35,47.36,47.27,47.29,45777.617154559695,25.7579,25.7633,25.7144,25.7252,45777.6172
2005-03-02 14:25:00,47.31,47.37,47.29,47.32,47705.09577159379,25.7361,25.7688,25.7252,25.7416,47705.0958
2005-03-02 14:30:00,47.32,47.36,47.28,47.3,51560.053005661975,25.7416,25.7633,25.7198,25.7307,51560.053
2005-03-02 14:35:00,47.3,47.3,47.17,47.17,91193.8320684255,25.7307,25.7307,25.66,25.66,91193.8321
2005-03-02 14:40:00,47.21,47.21,47.13,47.16,64931.93591133599,25.6817,25.6817,25.6382,25.6545,64931.9359
2005-03-02 14:45:00,47.16,47.2,47.11,47.16,54571.73834477775,25.6545,25.6763,25.6273,25.6545,54571.7383
2005-03-02 14:50:00,47.17,47.17,47.11,47.14,56860.61920250573,25.66,25.66,25.6273,25.6436,56860.6192
2005-03-02 14:55:00,47.13,47.17,47.11,47.16,39151.909408505,25.6382,25.66,25.6273,25.6545,39151.9094
2005-03-02 15:00:00,47.16,47.19,47.12,47.16,49753.041802192514,25.6545,25.6708,25.6328,25.6545,49753.0418
2005-03-02 15:05:00,47.15,47.23,47.14,47.23,57824.35851102277,25.6491,25.6926,25.6436,25.6926,57824.3585
2005-03-02 15:10:00,47.23,47.23,47.17,47.21,46500.42163594748,25.6926,25.6926,25.66,25.6817,46500.4216
2005-03-02 15:15:00,47.21,47.24,47.17,47.17,29394.04890976991,25.6817,25.698,25.66,25.66,29394.0489
2005-03-02 15:20:00,47.18,47.24,47.17,47.22,194073.0032526202,25.6654,25.698,25.66,25.6872,194073.0033
2005-03-02 15:25:00,47.21,47.26,47.18,47.26,74569.32899650645,25.6817,25.7089,25.6654,25.7089,74569.329
2005-03-02 15:30:00,47.26,47.31,47.24,47.28,104445.24756053487,25.7089,25.7361,25.698,25.7198,104445.2476
2005-03-02 15:35:00,47.27,47.31,47.27,47.27,58426.69557884593,25.7144,25.7361,25.7144,25.7144,58426.6956
2005-03-02 15:40:00,47.27,47.27,47.19,47.22,81797.3738103843,25.7144,25.7144,25.6708,25.6872,81797.3738
2005-03-02 15:45:00,47.22,47.22,47.2,47.22,56981.08661607036,25.6872,25.6872,25.6763,25.6872,56981.0866
2005-03-02 15:50:00,47.22,47.22,47.16,47.16,106613.66100469824,25.6872,25.6872,25.6545,25.6545,106613.661
2005-03-02 15:55:00,47.17,47.17,47.11,47.11,111793.75978797735,25.66,25.66,25.6273,25.6273,111793.7598
2005-03-03 09:30:00,47.47,47.54,47.4,47.48,150945.66919648237,25.8232,25.8612,25.7851,25.8286,150945.6692
2005-03-03 09:35:00,47.48,47.51,47.39,47.42,69750.63245392122,25.8286,25.8449,25.7796,25.796,69750.6325
2005-03-03 09:40:00,47.4,47.4,47.25,47.29,142994.81990121675,25.7851,25.7851,25.7035,25.7252,142994.8199
2005-03-03 09:45:00,47.3,47.42,47.25,47.35,311649.19889169984,25.7307,25.796,25.7035,25.7579,311649.1989
2005-03-03 09:50:00,47.35,47.41,47.35,47.41,68907.36055896881,25.7579,25.7905,25.7579,25.7905,68907.3606
2005-03-03 09:55:00,47.42,47.47,47.4,47.45,108179.73738103845,25.796,25.8232,25.7851,25.8123,108179.7374
2005-03-03 10:00:00,47.45,47.49,47.38,47.42,80351.76484760873,25.8123,25.834,25.7742,25.796,80351.7648
2005-03-03 10:05:00,47.42,47.51,47.42,47.51,105649.9216961812,25.796,25.8449,25.796,25.8449,105649.9217
2005-03-03 10:10:00,47.51,47.61,47.48,47.58,138296.59077219613,25.8449,25.8993,25.8286,25.883,138296.5908
2005-03-03 10:15:00,47.59,47.66,47.59,47.64,91193.8320684255,25.8884,25.9265,25.8884,25.9156,91193.8321
2005-03-03 10:20:00,47.64,47.7,47.52,47.52,93844.11516684738,25.9156,25.9483,25.8504,25.8504,93844.1152
2005-03-03 10:25:00,47.52,47.56,47.5,47.55,76978.67726779907,25.8504,25.8721,25.8395,25.8667,76978.6773
2005-03-03 10:30:00,47.53,47.54,47.35,47.38,74810.26382363572,25.8558,25.8612,25.7579,25.7742,74810.2638
2005-03-03 10:35:00,47.37,47.4,47.19,47.19,94446.45223467052,25.7688,25.7851,25.6708,25.6708,94446.4522
2005-03-03 10:40:00,47.19,47.27,47.18,47.22,96976.26791952776,25.6708,25.7144,25.6654,25.6872,96976.2679
2005-03-03 10:45:00,47.22,47.23,47.11,47.22,99265.14877725576,25.6872,25.6926,25.6273,25.6872,99265.1488
2005-03-03 10:50:00,47.21,47.3,47.19,47.27,37947.2352728587,25.6817,25.7307,25.6708,25.7144,37947.2353
2005-03-03 10:55:00,47.24,47.27,47.18,47.22,36501.62631008313,25.698,25.7144,25.6654,25.6872,36501.6263
2005-03-03 11:00:00,47.22,47.22,47.07,47.07,96253.46343814,25.6872,25.6872,25.6056,25.6056,96253.4634
2005-03-03 11:05:00,47.07,47.17,47.03,47.05,49271.17214793399,25.6056,25.66,25.5838,25.5947,49271.1721
2005-03-03 11:10:00,47.08,47.19,47.08,47.14,34815.08252017829,25.611,25.6708,25.611,25.6436,34815.0825
2005-03-03 11:15:00,47.14,47.22,47.12,47.19,29514.51632333454,25.6436,25.6872,25.6328,25.6708,29514.5163
2005-03-03 11:20:00,47.2,47.24,47.12,47.22,61558.84833152633,25.6763,25.698,25.6328,25.6872,61558.8483
2005-03-03 11:25:00,47.2,47.22,47.12,47.12,29875.91856402844,25.6763,25.6872,25.6328,25.6328,29875.9186
2005-03-03 11:30:00,47.12,47.2,47.11,47.17,78062.88398988075,25.6328,25.6763,25.6273,25.66,78062.884
2005-03-03 11:35:00,47.17,47.23,47.12,47.23,50716.78111070956,25.66,25.6926,25.6328,25.6926,50716.7811
2005-03-03 11:40:00,47.22,47.27,47.16,47.18,39874.71388989279,25.6872,25.7144,25.6545,25.6654,39874.7139
2005-03-03 11:45:00,47.17,47.18,47.05,47.05,65534.27297915914,25.66,25.6654,25.5947,25.5947,65534.273
2005-03-03 11:50:00,47.05,47.17,47.03,47.11,49993.976629321776,25.5947,25.66,25.5838,25.6273,49993.9766
2005-03-03 11:55:00,47.09,47.09,46.84,46.92,126731.71906999158,25.6164,25.6164,25.4805,25.524,126731.7191
2005-03-03 12:00:00,46.92,46.99,46.91,46.95,66738.94711480546,25.524,25.5621,25.5185,25.5403,66738.9471
2005-03-03 12:05:00,46.94,46.99,46.93,46.98,35778.82182869534,25.5349,25.5621,25.5294,25.5566,35778.8218
2005-03-03 12:10:00,46.98,47.0,46.88,46.9,67100.34935549935,25.5566,25.5675,25.5022,25.5131,67100.3494
2005-03-03 12:15:00,46.89,46.9,46.82,46.83,75051.19865076497,25.5077,25.5131,25.4696,25.475,75051.1987
2005-03-03 12:20:00,46.83,46.85,46.77,46.77,39995.18130345742,25.475,25.4859,25.4424,25.4424,39995.1813
2005-03-03 12:25:00,46.77,46.78,46.7,46.73,36381.15889651849,25.4424,25.4478,25.4043,25.4206,36381.1589
2005-03-03 12:30:00,46.74,46.78,46.64,46.75,80833.63450186726,25.4261,25.4478,25.3717,25.4315,80833.6345
2005-03-03 12:35:00,46.75,46.82,46.75,46.79,27827.97253342971,25.4315,25.4696,25.4315,25.4533,27827.9725
2005-03-03 12:40:00,46.8,46.88,46.79,46.88,53607.9990362607,25.4587,25.5022,25.4533,25.5022,53607.999
2005-03-03 12:45:00,46.88,46.92,46.86,46.88,40115.64871702205,25.5022,25.524,25.4913,25.5022,40115.6487
2005-03-03 12:50:00,46.88,46.97,46.88,46.94,45536.68232743043,25.5022,25.5512,25.5022,25.5349,45536.6823
2005-03-03 12:55:00,46.96,47.0,46.95,47.0,19756.65582459945,25.5457,25.5675,25.5403,25.5675,19756.6558
2005-03-03 13:00:00,46.98,47.03,46.98,47.0,21563.66702806891,25.5566,25.5838,25.5566,25.5675,21563.667
2005-03-03 13:05:00,47.0,47.16,46.98,47.11,42645.4644018793,25.5675,25.6545,25.5566,25.6273,42645.4644
2005-03-03 13:10:00,47.09,47.2,47.07,47.17,40958.92061197446,25.6164,25.6763,25.6056,25.66,40958.9206
2005-03-03 13:15:00,47.17,47.23,47.13,47.13,51078.18335140345,25.66,25.6926,25.6382,25.6382,51078.1834
2005-03-03 13:20:00,47.13,47.15,47.11,47.12,37103.96337790628,25.6382,25.6491,25.6273,25.6328,37103.9634
2005-03-03 13:25:00,47.12,47.12,47.0,47.07,40717.9857848452,25.6328,25.6328,25.5675,25.6056,40717.9858
2005-03-03 13:30:00,47.08,47.09,47.03,47.04,25780.026502830988,25.611,25.6164,25.5838,25.5893,25780.0265
2005-03-03 13:35:00,47.05,47.12,47.03,47.11,16383.568244789783,25.5947,25.6328,25.5838,25.6273,16383.5682
2005-03-03 13:40:00,47.12,47.16,47.11,47.14,40356.58354415131,25.6328,25.6545,25.6273,25.6436,40356.5835
2005-03-03 13:45:00,47.13,47.14,47.08,47.1,55655.94506685942,25.6382,25.6436,25.611,25.6219,55655.9451
2005-03-03 13:50:00,47.12,47.22,47.12,47.21,47825.56318515842,25.6328,25.6872,25.6328,25.6817,47825.5632
2005-03-03 13:55:00,47.2,47.26,47.15,47.19,64450.066257077466,25.6763,25.7089,25.6491,25.6708,64450.0663
2005-03-03 14:00:00,47.2,47.23,47.16,47.17,30357.78821828696,25.6763,25.6926,25.6545,25.66,30357.7882
2005-03-03 14:05:00,47.18,47.32,47.18,47.32,57944.82592458741,25.6654,25.7416,25.6654,25.7416,57944.8259
2005-03-03 14:10:00,47.32,47.37,47.29,47.36,79026.6232983978,25.7416,25.7688,25.7252,25.7633,79026.6233
2005-03-03 14:15:00,47.35,47.41,47.23,47.23,52523.79231417902,25.7579,25.7905,25.6926,25.6926,52523.7923
2005-03-03 14:20:00,47.24,47.37,47.24,47.3,44693.41043247802,25.698,25.7688,25.698,25.7307,44693.4104
2005-03-03 14:25:00,47.31,47.38,47.3,47.35,56378.74954824721,25.7361,25.7742,25.7307,25.7579,56378.7495
2005-03-03 14:30:00,47.33,47.37,47.32,47.36,51680.5204192266,25.747,25.7688,25.7416,25.7633,51680.5204
2005-03-03 14:35:00,47.36,47.36,47.18,47.23,105168.05204192268,25.7633,25.7633,25.6654,25.6926,105168.052
2005-03-03 14:40:00,47.23,47.27,47.23,47.26,49512.10697506325,25.6926,25.7144,25.6926,25.7089,49512.107
2005-03-03 14:45:00,47.25,47.32,47.23,47.32,49753.041802192514,25.7035,25.7416,25.6926,25.7416,49753.0418
2005-03-03 14:50:00,47.32,47.32,47.28,47.29,36742.56113721239,25.7416,25.7416,25.7198,25.7252,36742.5611
2005-03-03 14:55:00,47.28,47.33,47.27,47.33,73605.58968798941,25.7198,25.747,25.7144,25.747,73605.5897
2005-03-03 15:00:00,47.35,47.35,47.32,47.32,69630.16504035659,25.7579,25.7579,25.7416,25.7416,69630.165
2005-03-03 15:05:00,47.32,47.34,47.31,47.33,82881.58053246597,25.7416,25.7524,25.7361,25.747,82881.5805
2005-03-03 15:10:00,47.32,47.39,47.32,47.33,42886.39922900856,25.7416,25.7796,25.7416,25.747,42886.3992
2005-03-03 15:15:00,47.35,47.35,47.29,47.35,110468.61823876644,25.7579,25.7579,25.7252,25.7579,110468.6182
2005-03-03 15:20:00,47.34,47.39,47.32,47.36,78906.15588483316,25.7524,25.7796,25.7416,25.7633,78906.1559
2005-03-03 15:25:00,47.35,47.39,47.35,47.37,46018.55198168896,25.7579,25.7796,25.7579,25.7688,46018.552
2005-03-03 15:30:00,47.37,47.38,47.36,47.36,49271.17214793399,25.7688,25.7742,25.7633,25.7633,49271.1721
2005-03-03 15:35:00,47.36,47.42,47.35,47.39,50114.4440428864,25.7633,25.796,25.7579,25.7796,50114.444
2005-03-03 15:40:00,47.4,47.4,47.35,47.38,58667.63040597519,25.7851,25.7851,25.7579,25.7742,58667.6304
2005-03-03 15:45:00,47.37,47.41,47.33,47.33,79869.89519335021,25.7688,25.7905,25.747,25.747,79869.8952
2005-03-03 15:50:00,47.33,47.33,47.26,47.32,65895.67521985303,25.747,25.747,25.7089,25.7416,65895.6752
2005-03-03 15:55:00,47.31,47.32,47.22,47.23,78424.28623057464,25.7361,25.7416,25.6872,25.6926,78424.2862
2005-03-04 09:30:00,47.9,47.93,47.77,47.93,192747.8617034093,26.0571,26.0734,25.9864,26.0734,192747.8617
2005-03-04 09:35:00,47.92,47.94,47.84,47.91,90230.09275990844,26.068,26.0788,26.0244,26.0625,90230.0928
2005-03-04 09:40:00,47.91,48.04,47.91,47.96,128659.19768702568,26.0625,26.1332,26.0625,26.0897,128659.1977
2005-03-04 09:45:00,47.96,48.05,47.95,48.02,104324.78014697024,26.0897,26.1387,26.0843,26.1224,104324.7801
2005-03-04 09:50:00,48.05,48.2,48.05,48.17,100349.35549933744,26.1387,26.2203,26.1387,26.204,100349.3555
2005-03-04 09:55:00,48.18,48.3,48.15,48.21,130586.67630405976,26.2094,26.2747,26.1931,26.2257,130586.6763
2005-03-04 10:00:00,48.21,48.45,48.2,48.44,92278.03879050718,26.2257,26.3563,26.2203,26.3508,92278.0388
2005-03-04 10:05:00,48.44,48.61,48.44,48.61,142272.01541982894,26.3508,26.4433,26.3508,26.4433,142272.0154
2005-03-04 10:10:00,48.6,48.64,48.54,48.56,168172.50933622458,26.4379,26.4596,26.4052,26.4161,168172.5093
2005-03-04 10:15:00,48.56,48.6,48.5,48.54,149500.0602337068,26.4161,26.4379,26.3835,26.4052,149500.0602
2005-03-04 10:20:00,48.54,48.64,48.48,48.62,84327.18949524155,26.4052,26.4596,26.3726,26.4488,84327.1895
2005-03-04 10:25:00,48.63,48.64,48.48,48.48,85531.86363088785,26.4542,26.4596,26.3726,26.3726,85531.8636
2005-03-04 10:30:00,48.48,48.49,48.32,48.35,97819.5398144802,26.3726,26.378,26.2856,26.3019,97819.5398
2005-03-04 10:35:00,48.35,48.37,48.24,48.3,93121.3106854596,26.3019,26.3128,26.242,26.2747,93121.3107
2005-03-04 10:40:00,48.31,48.34,48.27,48.31,51560.053005661975,26.2801,26.2964,26.2584,26.2801,51560.053
2005-03-04 10:45:00,48.3,48.37,48.3,48.32,91073.36465486088,26.2747,26.3128,26.2747,26.2856,91073.3647
2005-03-04 10:50:00,48.32,48.34,48.23,48.27,47705.09577159379,26.2856,26.2964,26.2366,26.2584,47705.0958
2005-03-04 10:55:00,48.28,48.38,48.28,48.28,62040.71798578485,26.2638,26.3182,26.2638,26.2638,62040.718
2005-03-04 11:00:00,48.28,48.35,48.28,48.31,64931.93591133599,26.2638,26.3019,26.2638,26.2801,64931.9359
2005-03-04 11:05:00,48.3,48.32,48.18,48.2,97699.07240091555,26.2747,26.2856,26.2094,26.2203,97699.0724
2005-03-04 11:10:00,48.2,48.3,48.2,48.3,55896.87989398869,26.2203,26.2747,26.2203,26.2747,55896.8799
2005-03-04 11:15:00,48.29,48.34,48.25,48.31,52885.19455487291,26.2692,26.2964,26.2475,26.2801,52885.1946
2005-03-04 11:20:00,48.33,48.39,48.31,48.32,70112.03469461511,26.291,26.3236,26.2801,26.2856,70112.0347
2005-03-04 11:25:00,48.34,48.45,48.33,48.39,81676.90639681967,26.2964,26.3563,26.291,26.3236,81676.9064
2005-03-04 11:30:00,48.4,48.47,48.4,48.44,92278.03879050718,26.3291,26.3672,26.3291,26.3508,92278.0388
2005-03-04 11:35:00,48.44,48.47,48.39,48.47,32164.79942175642,26.3508,26.3672,26.3236,26.3672,32164.7994
2005-03-04 11:40:00,48.48,48.49,48.45,48.46,55655.94506685942,26.3726,26.378,26.3563,26.3617,55655.9451
2005-03-04 11:45:00,48.46,48.46,48.39,48.44,19033.851343211663,26.3617,26.3617,26.3236,26.3508,19033.8513
2005-03-04 11:50:00,48.45,48.5,48.45,48.49,19515.720997470187,26.3563,26.3835,26.3563,26.378,19515.721
2005-03-04 11:55:00,48.49,48.49,48.48,48.49,31923.86459462716,26.378,26.378,26.3726,26.378,31923.8646
2005-03-04 12:00:00,48.48,48.49,48.41,48.42,76135.40537284665,26.3726,26.378,26.3345,26.34,76135.4054
2005-03-04 12:05:00,48.41,48.44,48.4,48.44,53005.66196843754,26.3345,26.3508,26.3291,26.3508,53005.662
2005-03-04 12:10:00,48.44,48.45,48.44,48.44,19274.786170340925,26.3508,26.3563,26.3508,26.3508,19274.7862
2005-03-04 12:15:00,48.44,48.5,48.44,48.48,38790.50716781111,26.3508,26.3835,26.3508,26.3726,38790.5072
2005-03-04 12:20:00,48.48,48.56,48.48,48.56,40838.45319840984,26.3726,26.4161,26.3726,26.4161,40838.4532
2005-03-04 12:25:00,48.56,48.56,48.45,48.47,26743.765811348032,26.4161,26.4161,26.3563,26.3672,26743.7658
2005-03-04 12:30:00,48.46,48.51,48.45,48.49,14456.089627755691,26.3617,26.3889,26.3563,26.378,14456.0896
2005-03-04 12:35:00,48.49,48.56,48.49,48.54,59631.36971449223,26.378,26.4161,26.378,26.4052,59631.3697
2005-03-04 12:40:00,48.54,48.59,48.53,48.59,32767.13648957957,26.4052,26.4324,26.3998,26.4324,32767.1365
2005-03-04 12:45:00,48.6,48.6,48.52,48.54,17949.644621129984,26.4379,26.4379,26.3944,26.4052,17949.6446
2005-03-04 12:50:00,48.54,48.61,48.54,48.59,26502.83098421877,26.4052,26.4433,26.4052,26.4324,26502.831
2005-03-04 12:55:00,48.6,48.63,48.59,48.59,28912.179255511383,26.4379,26.4542,26.4324,26.4324,28912.1793
2005-03-04 13:00:00,48.57,48.71,48.57,48.69,63606.79436212505,26.4216,26.4977,26.4216,26.4868,63606.7944
2005-03-04 13:05:00,48.68,48.71,48.63,48.69,53728.466449825326,26.4814,26.4977,26.4542,26.4868,53728.4664
2005-03-04 13:10:00,48.69,48.69,48.59,48.64,63847.72918925432,26.4868,26.4868,26.4324,26.4596,63847.7292
2005-03-04 13:15:00,48.64,48.68,48.64,48.65,25298.156848572464,26.4596,26.4814,26.4596,26.4651,25298.1568
2005-03-04 13:20:00,48.65,48.69,48.64,48.69,38910.97458137574,26.4651,26.4868,26.4596,26.4868,38910.9746
2005-03-04 13:25:00,48.69,48.74,48.68,48.7,50234.91145645104,26.4868,26.514,26.4814,26.4923,50234.9115
2005-03-04 13:30:00,48.7,48.74,48.69,48.73,33489.94097096736,26.4923,26.514,26.4868,26.5086,33489.941
2005-03-04 13:35:00,48.73,48.74,48.66,48.69,71798.57848451994,26.5086,26.514,26.4705,26.4868,71798.5785
2005-03-04 13:40:00,48.69,48.72,48.69,48.71,32646.669076014943,26.4868,26.5032,26.4868,26.4977,32646.6691
2005-03-04 13:45:00,48.71,48.78,48.7,48.74,86013.73328514637,26.4977,26.5358,26.4923,26.514,86013.7333
2005-03-04 13:50:00,48.74,48.86,48.74,48.78,80713.16708830262,26.514,26.5793,26.514,26.5358,80713.1671
2005-03-04 13:55:00,48.77,48.88,48.76,48.87,52523.79231417902,26.5304,26.5902,26.5249,26.5848,52523.7923
2005-03-04 14:00:00,48.85,48.94,48.83,48.86,91314.29948199014,26.5739,26.6228,26.563,26.5793,91314.2995
2005-03-04 14:05:00,48.87,48.91,48.87,48.88,100469.82291290208,26.5848,26.6065,26.5848,26.5902,100469.8229
2005-03-04 14:10:00,48.88,48.91,48.82,48.83,59149.50006023371,26.5902,26.6065,26.5576,26.563,59149.5001
2005-03-04 14:15:00,48.83,48.89,48.79,48.88,62643.055053608005,26.563,26.5956,26.5412,26.5902,62643.0551
2005-03-04 14:20:00,48.88,48.88,48.85,48.87,42524.99698831466,26.5902,26.5902,26.5739,26.5848,42524.997
2005-03-04 14:25:00,48.86,48.88,48.85,48.86,88423.08155643899,26.5793,26.5902,26.5739,26.5793,88423.0816
2005-03-04 14:30:00,48.86,48.91,48.85,48.91,73485.12227442478,26.5793,26.6065,26.5739,26.6065,73485.1223
2005-03-04 14:35:00,48.91,48.93,48.83,48.83,55294.542826165525,26.6065,26.6174,26.563,26.563,55294.5428
2005-03-04 14:40:00,48.84,48.84,48.81,48.82,58185.76075171667,26.5684,26.5684,26.5521,26.5576,58185.7608
2005-03-04 14:45:00,48.82,48.83,48.8,48.83,32887.603903144205,26.5576,26.563,26.5467,26.563,32887.6039
2005-03-04 14:50:00,48.83,48.92,48.83,48.88,91193.8320684255,26.563,26.612,26.563,26.5902,91193.8321
2005-03-04 14:55:00,48.88,48.88,48.84,48.87,60474.641609444654,26.5902,26.5902,26.5684,26.5848,60474.6416
2005-03-04 15:00:00,48.87,48.88,48.83,48.86,64209.13142994821,26.5848,26.5902,26.563,26.5793,64209.1314
2005-03-04 15:05:00,48.86,48.9,48.86,48.87,77821.94916275148,26.5793,26.6011,26.5793,26.5848,77821.9492
2005-03-04 15:10:00,48.87,48.87,48.82,48.84,95530.6589567522,26.5848,26.5848,26.5576,26.5684,95530.659
2005-03-04 15:15:00,48.84,48.84,48.74,48.75,108782.0744488616,26.5684,26.5684,26.514,26.5195,108782.0744
2005-03-04 15:20:00,48.75,48.75,48.71,48.72,47464.16094446453,26.5195,26.5195,26.4977,26.5032,47464.1609
2005-03-04 15:25:00,48.72,48.74,48.71,48.72,60233.70678231539,26.5032,26.514,26.4977,26.5032,60233.7068
2005-03-04 15:30:00,48.71,48.73,48.69,48.73,85652.33104445248,26.4977,26.5086,26.4868,26.5086,85652.331
2005-03-04 15:35:00,48.72,48.73,48.67,48.69,92759.90844476572,26.5032,26.5086,26.476,26.4868,92759.9084
2005-03-04 15:40:00,48.69,48.69,48.6,48.61,84447.65690880618,26.4868,26.4868,26.4379,26.4433,84447.6569
2005-03-04 15:45:00,48.6,48.61,48.54,48.55,79026.6232983978,26.4379,26.4433,26.4052,26.4107,79026.6233
2005-03-04 15:50:00,48.54,48.59,48.52,48.52,131309.48078544755,26.4052,26.4324,26.3944,26.3944,131309.4808
2005-03-04 15:55:00,48.53,48.56,48.51,48.52,139621.73232140706,26.3998,26.4161,26.3889,26.3944,139621.7323
2005-03-07 09:30:00,48.81,48.81,48.74,48.78,169136.2486447416,26.5521,26.5521,26.514,26.5358,169136.2486
2005-03-07 09:35:00,48.78,48.81,48.74,48.74,103963.37790627636,26.5358,26.5521,26.514,26.514,103963.3779
2005-03-07 09:40:00,48.75,48.93,48.75,48.81,96012.52861101073,26.5195,26.6174,26.5195,26.5521,96012.5286
2005-03-07 09:45:00,48.79,48.83,48.78,48.8,58065.293338152034,26.5412,26.563,26.5358,26.5467,58065.2933
2005-03-07 09:50:00,48.8,48.93,48.8,48.93,131189.01337188293,26.5467,26.6174,26.5467,26.6174,131189.0134
2005-03-07 09:55:00,48.92,49.08,48.91,49.03,139019.39525358393,26.612,26.699,26.6065,26.6718,139019.3953
2005-03-07 10:00:00,49.07,49.18,49.01,49.18,161667.26900373452,26.6935,26.7534,26.6609,26.7534,161667.269
2005-03-07 10:05:00,49.18,49.25,49.15,49.17,121431.15287314785,26.7534,26.7915,26.7371,26.7479,121431.1529
2005-03-07 10:10:00,49.16,49.35,49.13,49.24,124201.90338513434,26.7425,26.8459,26.7262,26.786,124201.9034
2005-03-07 10:15:00,49.27,49.28,49.14,49.14,120708.34839176004,26.8023,26.8078,26.7316,26.7316,120708.3484
2005-03-07 10:20:00,49.14,49.21,49.04,49.18,113359.83616431756,26.7316,26.7697,26.6772,26.7534,113359.8362
2005-03-07 10:25:00,49.18,49.26,49.16,49.23,74087.45934224792,26.7534,26.7969,26.7425,26.7806,74087.4593
2005-03-07 10:30:00,49.23,49.23,49.17,49.23,69750.63245392122,26.7806,26.7806,26.7479,26.7806,69750.6325
2005-03-07 10:35:00,49.23,49.26,49.13,49.2,83724.85242741839,26.7806,26.7969,26.7262,26.7643,83724.8524
2005-03-07 10:40:00,49.21,49.21,49.11,49.11,62883.98988073727,26.7697,26.7697,26.7153,26.7153,62883.9899
2005-03-07 10:45:00,49.12,49.18,49.09,49.12,86616.07035296953,26.7207,26.7534,26.7044,26.7207,86616.0704
2005-03-07 10:50:00,49.12,49.13,49.02,49.05,77099.1446813637,26.7207,26.7262,26.6663,26.6827,77099.1447
2005-03-07 10:55:00,49.05,49.1,49.03,49.05,51560.053005661975,26.6827,26.7099,26.6718,26.6827,51560.053
2005-03-07 11:00:00,49.04,49.08,49.02,49.03,44813.87784604265,26.6772,26.699,26.6663,26.6718,44813.8778
2005-03-07 11:05:00,49.03,49.07,49.03,49.05,72521.38296590773,26.6718,26.6935,26.6718,26.6827,72521.383
2005-03-07 11:10:00,49.06,49.13,49.04,49.11,77219.61209492834,26.6881,26.7262,26.6772,26.7153,77219.6121
2005-03-07 11:15:00,49.1,49.11,49.02,49.06,49391.63956149862,26.7099,26.7153,26.6663,26.6881,49391.6396
2005-03-07 11:20:00,49.07,49.19,49.04,49.18,55415.01023973016,26.6935,26.7588,26.6772,26.7534,55415.0102
2005-03-07 11:25:00,49.16,49.25,49.13,49.25,50355.37887001567,26.7425,26.7915,26.7262,26.7915,50355.3789
2005-03-07 11:30:00,49.25,49.31,49.23,49.3,134200.6987109987,26.7915,26.8241,26.7806,26.8187,134200.6987
2005-03-07 11:35:00,49.3,49.36,49.29,49.35,58426.69557884593,26.8187,26.8513,26.8132,26.8459,58426.6956
2005-03-07 11:40:00,49.35,49.35,49.26,49.31,82640.64570533672,26.8459,26.8459,26.7969,26.8241,82640.6457
2005-03-07 11:45:00,49.32,49.35,49.28,49.35,35176.48476087219,26.8295,26.8459,26.8078,26.8459,35176.4848
2005-03-07 11:50:00,49.35,49.39,49.34,49.37,65172.87073846525,26.8459,26.8676,26.8404,26.8567,65172.8707
2005-03-07 11:55:00,49.37,49.39,49.27,49.27,48668.83508011083,26.8567,26.8676,26.8023,26.8023,48668.8351
2005-03-07 12:00:00,49.29,49.32,49.27,49.27,52885.19455487291,26.8132,26.8295,26.8023,26.8023,52885.1946
2005-03-07 12:05:00,49.28,49.3,49.22,49.22,67702.68642332249,26.8078,26.8187,26.7751,26.7751,67702.6864
2005-03-07 12:10:00,49.23,49.31,49.23,49.3,44693.41043247802,26.7806,26.8241,26.7806,26.8187,44693.4104
2005-03-07 12:15:00,49.31,49.33,49.3,49.32,26020.96132996025,26.8241,26.835,26.8187,26.8295,26020.9613
2005-03-07 12:20:00,49.32,49.34,49.32,49.33,55776.41248042405,26.8295,26.8404,26.8295,26.835,55776.4125
2005-03-07 12:25:00,49.33,49.37,49.32,49.34,52282.85748704976,26.835,26.8567,26.8295,26.8404,52282.8575
2005-03-07 12:30:00,49.34,49.37,49.3,49.32,45898.08456812433,26.8404,26.8567,26.8187,26.8295,45898.0846
2005-03-07 12:35:00,49.32,49.37,49.24,49.24,74569.32899650645,26.8295,26.8567,26.786,26.786,74569.329
2005-03-07 12:40:00,49.25,49.3,49.19,49.27,131670.88302614144,26.7915,26.8187,26.7588,26.8023,131670.883
2005-03-07 12:45:00,49.27,49.31,49.25,49.3,51319.11817853271,26.8023,26.8241,26.7915,26.8187,51319.1182
2005-03-07 12:50:00,49.31,49.39,49.31,49.35,64691.00108420673,26.8241,26.8676,26.8241,26.8459,64691.0011
2005-03-07 12:55:00,49.34,49.37,49.31,49.34,43850.13853752561,26.8404,26.8567,26.8241,26.8404,43850.1385
2005-03-07 13:00:00,49.34,49.42,49.34,49.4,64450.066257077466,26.8404,26.8839,26.8404,26.8731,64450.0663
2005-03-07 13:05:00,49.4,49.4,49.35,49.38,81556.43898325504,26.8731,26.8731,26.8459,26.8622,81556.439
2005-03-07 13:10:00,49.37,49.38,49.27,49.27,52403.32490061439,26.8567,26.8622,26.8023,26.8023,52403.3249
2005-03-07 13:15:00,49.27,49.28,49.2,49.23,37947.2352728587,26.8023,26.8078,26.7643,26.7806,37947.2353
2005-03-07 13:20:00,49.23,49.23,49.17,49.21,45657.14974099507,26.7806,26.7806,26.7479,26.7697,45657.1497
2005-03-07 13:25:00,49.21,49.22,49.2,49.21,26743.765811348032,26.7697,26.7751,26.7643,26.7697,26743.7658
2005-03-07 13:30:00,49.2,49.27,49.2,49.24,39151.909408505,26.7643,26.8023,26.7643,26.786,39151.9094
2005-03-07 13:35:00,49.25,49.27,49.24,49.25,22768.341163715217,26.7915,26.8023,26.786,26.7915,22768.3412
2005-03-07 13:40:00,49.25,49.26,49.2,49.24,31682.92976749789,26.7915,26.7969,26.7643,26.786,31682.9298
2005-03-07 13:45:00,49.24,49.24,49.22,49.22,16624.503071919047,26.786,26.786,26.7751,26.7751,16624.5031
2005-03-07 13:50:00,49.2,49.25,49.13,49.17,76617.27502710518,26.7643,26.7915,26.7262,26.7479,76617.275
2005-03-07 13:55:00,49.17,49.17,49.1,49.13,28068.907360558973,26.7479,26.7479,26.7099,26.7262,28068.9074
2005-03-07 14:00:00,49.13,49.16,49.11,49.12,44693.41043247802,26.7262,26.7425,26.7153,26.7207,44693.4104
2005-03-07 14:05:00,49.12,49.12,49.06,49.12,55535.47765329479,26.7207,26.7207,26.6881,26.7207,55535.4777
2005-03-07 14:10:00,49.12,49.12,49.02,49.02,51319.11817853271,26.7207,26.7207,26.6663,26.6663,51319.1182
2005-03-07 14:15:00,49.03,49.06,48.98,48.98,30960.12528611011,26.6718,26.6881,26.6446,26.6446,30960.1253
2005-03-07 14:20:00,48.97,48.98,48.93,48.94,74087.45934224792,26.6391,26.6446,26.6174,26.6228,74087.4593
2005-03-07 14:25:00,48.94,48.94,48.89,48.92,49753.041802192514,26.6228,26.6228,26.5956,26.612,49753.0418
2005-03-07 14:30:00,48.93,48.98,48.92,48.94,28068.907360558973,26.6174,26.6446,26.612,26.6228,28068.9074
2005-03-07 14:35:00,48.95,48.97,48.92,48.97,26743.765811348032,26.6283,26.6391,26.612,26.6391,26743.7658
2005-03-07 14:40:00,48.97,49.01,48.93,48.98,52885.19455487291,26.6391,26.6609,26.6174,26.6446,52885.1946
2005-03-07 14:45:00,48.98,49.02,48.96,48.99,39272.37682206964,26.6446,26.6663,26.6337,26.65,39272.3768
2005-03-07 14:50:00,48.98,49.06,48.98,49.06,39151.909408505,26.6446,26.6881,26.6446,26.6881,39151.9094
2005-03-07 14:55:00,49.06,49.09,49.03,49.07,41922.65992049151,26.6881,26.7044,26.6718,26.6935,41922.6599
2005-03-07 15:00:00,49.07,49.07,49.03,49.05,28430.309601252862,26.6935,26.6935,26.6718,26.6827,28430.3096
2005-03-07 15:05:00,49.04,49.07,48.98,49.04,30960.12528611011,26.6772,26.6935,26.6446,26.6772,30960.1253
2005-03-07 15:10:00,49.04,49.07,49.03,49.06,37103.96337790628,26.6772,26.6935,26.6718,26.6881,37103.9634
2005-03-07 15:15:00,49.06,49.1,49.05,49.08,45295.74750030117,26.6881,26.7099,26.6827,26.699,45295.7475
2005-03-07 15:20:00,49.08,49.15,49.08,49.14,77460.54692205759,26.699,26.7371,26.699,26.7316,77460.5469
2005-03-07 15:25:00,49.14,49.18,49.11,49.11,110107.21599807253,26.7316,26.7534,26.7153,26.7153,110107.216
2005-03-07 15:30:00,49.12,49.13,49.06,49.07,130586.67630405976,26.7207,26.7262,26.6881,26.6935,130586.6763
2005-03-07 15:35:00,49.07,49.16,49.06,49.16,82038.30863751356,26.6935,26.7425,26.6881,26.7425,82038.3086
2005-03-07 15:40:00,49.14,49.22,49.13,49.18,102397.30152993616,26.7316,26.7751,26.7262,26.7534,102397.3015
2005-03-07 15:45:00,49.18,49.22,49.15,49.15,103481.50825201784,26.7534,26.7751,26.7371,26.7371,103481.5083
2005-03-07 15:50:00,49.16,49.18,49.11,49.15,126249.84941573306,26.7425,26.7534,26.7153,26.7371,126249.8494
2005-03-07 15:55:00,49.15,49.15,49.12,49.13,125527.04493434528,26.7371,26.7371,26.7207,26.7262,125527.0449
2005-03-08 09:30:00,49.14,49.14,49.0,49.08,142512.9502469582,26.7316,26.7316,26.6555,26.699,142512.9502
2005-03-08 09:35:00,49.08,49.14,48.98,48.98,77219.61209492834,26.699,26.7316,26.6446,26.6446,77219.6121
2005-03-08 09:40:00,48.98,49.13,48.98,49.13,94807.85447536442,26.6446,26.7262,26.6446,26.7262,94807.8545
2005-03-08 09:45:00,49.14,49.15,49.04,49.09,84206.72208167691,26.7316,26.7371,26.6772,26.7044,84206.7221
2005-03-08 09:50:00,49.09,49.1,49.02,49.02,63847.72918925432,26.7044,26.7099,26.6663,26.6663,63847.7292
2005-03-08 09:55:00,49.02,49.13,49.01,49.02,83604.38501385377,26.6663,26.7262,26.6609,26.6663,83604.385
2005-03-08 10:00:00,49.01,49.06,48.93,48.99,138176.1233586315,26.6609,26.6881,26.6174,26.65,138176.1234
2005-03-08 10:05:00,48.99,49.05,48.98,49.03,65775.20780628841,26.65,26.6827,26.6446,26.6718,65775.2078
2005-03-08 10:10:00,49.03,49.14,49.03,49.13,98301.40946873873,26.6718,26.7316,26.6718,26.7262,98301.4095
2005-03-08 10:15:00,49.13,49.21,49.1,49.2,61197.44609083243,26.7262,26.7697,26.7099,26.7643,61197.4461
2005-03-08 10:20:00,49.2,49.31,49.2,49.22,99265.14877725576,26.7643,26.8241,26.7643,26.7751,99265.1488
2005-03-08 10:25:00,49.22,49.22,49.13,49.17,110950.48789302495,26.7751,26.7751,26.7262,26.7479,110950.4879
2005-03-08 10:30:00,49.18,49.19,49.03,49.03,78544.75364413927,26.7534,26.7588,26.6718,26.6718,78544.7536
2005-03-08 10:35:00,49.02,49.08,48.99,49.08,78665.2210577039,26.6663,26.699,26.65,26.699,78665.2211
2005-03-08 10:40:00,49.09,49.27,49.08,49.27,92639.44103120107,26.7044,26.8023,26.699,26.8023,92639.441
2005-03-08 10:45:00,49.27,49.27,49.22,49.22,52885.19455487291,26.8023,26.8023,26.7751,26.7751,52885.1946
2005-03-08 10:50:00,49.22,49.31,49.22,49.22,75171.6660643296,26.7751,26.8241,26.7751,26.7751,75171.6661
2005-03-08 10:55:00,49.22,49.28,49.18,49.26,82640.64570533672,26.7751,26.8078,26.7534,26.7969,82640.6457
2005-03-08 11:00:00,49.25,49.27,49.14,49.22,65293.338152029886,26.7915,26.8023,26.7316,26.7751,65293.3382
2005-03-08 11:05:00,49.2,49.25,49.19,49.2,62643.055053608005,26.7643,26.7915,26.7588,26.7643,62643.0551
2005-03-08 11:10:00,49.2,49.46,49.2,49.39,92278.03879050718,26.7643,26.9057,26.7643,26.8676,92278.0388
2005-03-08 11:15:00,49.45,49.47,49.37,49.42,77460.54692205759,26.9003,26.9111,26.8567,26.8839,77460.5469
2005-03-08 11:20:00,49.42,49.43,49.39,49.39,26864.233224912663,26.8839,26.8894,26.8676,26.8676,26864.2332
2005-03-08 11:25:00,49.39,49.53,49.38,49.48,106493.1935911336,26.8676,26.9438,26.8622,26.9166,106493.1936
2005-03-08 11:30:00,49.48,49.49,49.39,49.39,109625.34634381402,26.9166,26.922,26.8676,26.8676,109625.3463
2005-03-08 11:35:00,49.39,49.4,49.35,49.39,105408.98686905194,26.8676,26.8731,26.8459,26.8676,105408.9869
2005-03-08 11:40:00,49.4,49.46,49.38,49.46,23129.74340440911,26.8731,26.9057,26.8622,26.9057,23129.7434
2005-03-08 11:45:00,49.44,49.44,49.38,49.41,34935.54993374293,26.8948,26.8948,26.8622,26.8785,34935.5499
2005-03-08 11:50:00,49.41,49.49,49.41,49.48,77099.1446813637,26.8785,26.922,26.8785,26.9166,77099.1447
2005-03-08 11:55:00,49.48,49.52,49.44,49.46,38670.03975424648,26.9166,26.9383,26.8948,26.9057,38670.0398
2005-03-08 12:00:00,49.47,49.48,49.37,49.38,42765.93181544392,26.9111,26.9166,26.8567,26.8622,42765.9318
2005-03-08 12:05:00,49.38,49.4,49.34,49.38,30839.65787254548,26.8622,26.8731,26.8404,26.8622,30839.6579
2005-03-08 12:10:00,49.38,49.39,49.31,49.32,96012.52861101073,26.8622,26.8676,26.8241,26.8295,96012.5286
2005-03-08 12:15:00,49.32,49.34,49.31,49.32,32887.603903144205,26.8295,26.8404,26.8241,26.8295,32887.6039
2005-03-08 12:20:00,49.32,49.47,49.32,49.46,28912.179255511383,26.8295,26.9111,26.8295,26.9057,28912.1793
2005-03-08 12:25:00,49.46,49.46,49.39,49.42,40597.518371280574,26.9057,26.9057,26.8676,26.8839,40597.5184
2005-03-08 12:30:00,49.42,49.44,49.35,49.38,30839.65787254548,26.8839,26.8948,26.8459,26.8622,30839.6579
2005-03-08 12:35:00,49.37,49.43,49.32,49.37,52162.39007348513,26.8567,26.8894,26.8295,26.8567,52162.3901
2005-03-08 12:40:00,49.37,49.43,49.37,49.42,37947.2352728587,26.8567,26.8894,26.8567,26.8839,37947.2353
2005-03-08 12:45:00,49.42,49.49,49.42,49.43,47705.09577159379,26.8839,26.922,26.8839,26.8894,47705.0958
2005-03-08 12:50:00,49.44,49.5,49.42,49.5,40597.518371280574,26.8948,26.9275,26.8839,26.9275,40597.5184
2005-03-08 12:55:00,49.48,49.57,49.48,49.57,65172.87073846525,26.9166,26.9655,26.9166,26.9655,65172.8707
2005-03-08 13:00:00,49.57,49.6,49.56,49.58,52764.72714130828,26.9655,26.9819,26.9601,26.971,52764.7271
2005-03-08 13:05:00,49.57,49.66,49.57,49.65,81195.03674256115,26.9655,27.0145,26.9655,27.0091,81195.0367
2005-03-08 13:10:00,49.65,49.74,49.65,49.73,87097.94000722806,27.0091,27.058,27.0091,27.0526,87097.94
2005-03-08 13:15:00,49.73,49.76,49.72,49.75,69389.23021322733,27.0526,27.0689,27.0471,27.0635,69389.2302
2005-03-08 13:20:00,49.76,49.81,49.71,49.73,179496.44621129986,27.0689,27.0961,27.0417,27.0526,179496.4462
2005-03-08 13:25:00,49.74,49.8,49.68,49.7,52885.19455487291,27.058,27.0907,27.0254,27.0363,52885.1946
2005-03-08 13:30:00,49.7,49.74,49.7,49.74,50234.91145645104,27.0363,27.058,27.0363,27.058,50234.9115
2005-03-08 13:35:00,49.73,49.79,49.73,49.76,71919.04589808457,27.0526,27.0852,27.0526,27.0689,71919.0459
2005-03-08 13:40:00,49.75,49.79,49.69,49.69,78062.88398988075,27.0635,27.0852,27.0308,27.0308,78062.884
2005-03-08 13:45:00,49.69,49.76,49.66,49.66,56619.68437537647,27.0308,27.0689,27.0145,27.0145,56619.6844
2005-03-08 13:50:00,49.66,49.68,49.57,49.59,77460.54692205759,27.0145,27.0254,26.9655,26.9764,77460.5469
2005-03-08 13:55:00,49.59,49.62,49.57,49.57,40838.45319840984,26.9764,26.9927,26.9655,26.9655,40838.4532
2005-03-08 14:00:00,49.57,49.66,49.56,49.63,107818.33514034454,26.9655,27.0145,26.9601,26.9982,107818.3351
2005-03-08 14:05:00,49.63,49.66,49.62,49.65,103240.5734248886,26.9982,27.0145,26.9927,27.0091,103240.5734
2005-03-08 14:10:00,49.64,49.66,49.6,49.61,61679.31574509096,27.0036,27.0145,26.9819,26.9873,61679.3157
2005-03-08 14:15:00,49.6,49.6,49.48,49.5,34815.08252017829,26.9819,26.9819,26.9166,26.9275,34815.0825
2005-03-08 14:20:00,49.5,49.62,49.5,49.58,59029.03264666908,26.9275,26.9927,26.9275,26.971,59029.0326
2005-03-08 14:25:00,49.57,49.64,49.57,49.63,50957.71593783882,26.9655,27.0036,26.9655,26.9982,50957.7159
2005-03-08 14:30:00,49.63,49.69,49.62,49.62,82761.11311890134,26.9982,27.0308,26.9927,26.9927,82761.1131
2005-03-08 14:35:00,49.62,49.66,49.59,49.64,55174.0754126009,26.9927,27.0145,26.9764,27.0036,55174.0754
2005-03-08 14:40:00,49.63,49.71,49.62,49.62,60956.51126370318,26.9982,27.0417,26.9927,26.9927,60956.5113
2005-03-08 14:45:00,49.62,49.69,49.62,49.65,43247.80146970245,26.9927,27.0308,26.9927,27.0091,43247.8015
2005-03-08 14:50:00,49.65,49.68,49.62,49.62,53126.129382002175,27.0091,27.0254,26.9927,26.9927,53126.1294
2005-03-08 14:55:00,49.62,49.66,49.57,49.62,77942.41657631611,26.9927,27.0145,26.9655,26.9927,77942.4166
2005-03-08 15:00:00,49.63,49.68,49.6,49.63,77701.48174918686,26.9982,27.0254,26.9819,26.9982,77701.4817
2005-03-08 15:05:00,49.63,49.69,49.59,49.61,59390.43488736297,26.9982,27.0308,26.9764,26.9873,59390.4349
2005-03-08 15:10:00,49.6,49.65,49.6,49.61,61197.44609083243,26.9819,27.0091,26.9819,26.9873,61197.4461
2005-03-08 15:15:00,49.61,49.64,49.6,49.62,59390.43488736297,26.9873,27.0036,26.9819,26.9927,59390.4349
2005-03-08 15:20:00,49.62,49.64,49.59,49.63,77099.1446813637,26.9927,27.0036,26.9764,26.9982,77099.1447
2005-03-08 15:25:00,49.63,49.63,49.57,49.57,50596.31369714493,26.9982,26.9982,26.9655,26.9655,50596.3137
2005-03-08 15:30:00,49.57,49.57,49.51,49.52,81074.56932899651,26.9655,26.9655,26.9329,26.9383,81074.5693
2005-03-08 15:35:00,49.52,49.71,49.44,49.44,112155.16202867126,26.9383,27.0417,26.8948,26.8948,112155.162
2005-03-08 15:40:00,49.43,49.47,49.42,49.42,279002.5298156849,26.8894,26.9111,26.8839,26.8839,279002.5298
2005-03-08 15:45:00,49.42,49.44,49.41,49.43,144560.89627755692,26.8839,26.8948,26.8785,26.8894,144560.8963
2005-03-08 15:50:00,49.44,49.44,49.35,49.39,217925.55113841707,26.8948,26.8948,26.8459,26.8676,217925.5511
2005-03-08 15:55:00,49.39,49.42,49.31,49.31,256956.99313335743,26.8676,26.8839,26.8241,26.8241,256956.9931
2005-03-09 09:30:00,49.32,49.32,49.2,49.22,154921.09384411518,26.8295,26.8295,26.7643,26.7751,154921.0938
2005-03-09 09:35:00,49.22,49.22,49.06,49.11,123117.69666305266,26.7751,26.7751,26.6881,26.7153,123117.6967
2005-03-09 09:40:00,49.1,49.32,49.04,49.09,109143.4766895555,26.7099,26.8295,26.6772,26.7044,109143.4767
2005-03-09 09:45:00,49.1,49.23,49.07,49.1,95169.25671605831,26.7099,26.7806,26.6935,26.7099,95169.2567
2005-03-09 09:50:00,49.1,49.15,49.03,49.06,260811.95036742563,26.7099,26.7371,26.6718,26.6881,260811.9504
2005-03-09 09:55:00,49.06,49.07,48.98,48.99,189736.17636429347,26.6881,26.6935,26.6446,26.65,189736.1764
2005-03-09 10:00:00,48.99,49.04,48.99,49.03,117696.66305264428,26.65,26.6772,26.65,26.6718,117696.6631
2005-03-09 10:05:00,49.03,49.06,48.91,48.98,121190.21804601856,26.6718,26.6881,26.6065,26.6446,121190.218
2005-03-09 10:10:00,48.98,48.99,48.93,48.98,98180.94205517408,26.6446,26.65,26.6174,26.6446,98180.9421
2005-03-09 10:15:00,48.98,49.13,48.98,49.08,98542.34429586798,26.6446,26.7262,26.6446,26.699,98542.3443
2005-03-09 10:20:00,49.07,49.14,49.04,49.14,79026.6232983978,26.6935,26.7316,26.6772,26.7316,79026.6233
2005-03-09 10:25:00,49.15,49.21,49.05,49.21,100349.35549933744,26.7371,26.7697,26.6827,26.7697,100349.3555
2005-03-09 10:30:00,49.21,49.38,49.2,49.22,127695.45837850864,26.7697,26.8622,26.7643,26.7751,127695.4584
2005-03-09 10:35:00,49.22,49.4,49.21,49.36,116853.39115769186,26.7751,26.8731,26.7697,26.8513,116853.3912
2005-03-09 10:40:00,49.36,49.36,49.23,49.31,71557.64365739068,26.8513,26.8513,26.7806,26.8241,71557.6437
2005-03-09 10:45:00,49.3,49.57,49.26,49.52,109143.4766895555,26.8187,26.9655,26.7969,26.9383,109143.4767
2005-03-09 10:50:00,49.51,49.61,49.47,49.48,92639.44103120107,26.9329,26.9873,26.9111,26.9166,92639.441
2005-03-09 10:55:00,49.47,49.55,49.36,49.36,80472.23226117335,26.9111,26.9547,26.8513,26.8513,80472.2323
2005-03-09 11:00:00,49.39,49.42,49.37,49.42,51560.053005661975,26.8676,26.8839,26.8567,26.8839,51560.053
2005-03-09 11:05:00,49.43,49.49,49.4,49.4,87820.74448861583,26.8894,26.922,26.8731,26.8731,87820.7445
2005-03-09 11:10:00,49.41,49.42,49.37,49.39,70352.96952174438,26.8785,26.8839,26.8567,26.8676,70352.9695
2005-03-09 11:15:00,49.4,49.41,49.27,49.3,109143.4766895555,26.8731,26.8785,26.8023,26.8187,109143.4767
2005-03-09 11:20:00,49.3,49.32,49.27,49.32,68786.89314540417,26.8187,26.8295,26.8023,26.8295,68786.8931
2005-03-09 11:25:00,49.32,49.38,49.27,49.27,73966.9919286833,26.8295,26.8622,26.8023,26.8023,73966.9919
2005-03-09 11:30:00,49.27,49.28,49.25,49.26,50114.4440428864,26.8023,26.8078,26.7915,26.7969,50114.444
2005-03-09 11:35:00,49.27,49.33,49.27,49.3,85290.9288037586,26.8023,26.835,26.8023,26.8187,85290.9288
2005-03-09 11:40:00,49.29,49.3,49.22,49.28,49632.57438862788,26.8132,26.8187,26.7751,26.8078,49632.5744
2005-03-09 11:45:00,49.28,49.3,49.27,49.27,32285.26683532105,26.8078,26.8187,26.8023,26.8023,32285.2668
2005-03-09 11:50:00,49.27,49.28,49.18,49.18,26743.765811348032,26.8023,26.8078,26.7534,26.7534,26743.7658
2005-03-09 11:55:00,49.2,49.22,49.19,49.22,19515.720997470187,26.7643,26.7751,26.7588,26.7751,19515.721
2005-03-09 12:00:00,49.22,49.23,49.18,49.2,70834.8391760029,26.7751,26.7806,26.7534,26.7643,70834.8392
2005-03-09 12:05:00,49.2,49.22,49.17,49.2,53487.531622696064,26.7643,26.7751,26.7479,26.7643,53487.5316
2005-03-09 12:10:00,49.21,49.32,49.21,49.29,70112.03469461511,26.7697,26.8295,26.7697,26.8132,70112.0347
2005-03-09 12:15:00,49.3,49.31,49.25,49.29,74569.32899650645,26.8187,26.8241,26.7915,26.8132,74569.329
2005-03-09 12:20:00,49.29,49.32,49.27,49.27,61679.31574509096,26.8132,26.8295,26.8023,26.8023,61679.3157
2005-03-09 12:25:00,49.27,49.3,49.26,49.29,32526.201662450312,26.8023,26.8187,26.7969,26.8132,32526.2017
2005-03-09 12:30:00,49.3,49.34,49.29,49.34,81797.3738103843,26.8187,26.8404,26.8132,26.8404,81797.3738
2005-03-09 12:35:00,49.34,49.36,49.29,49.36,54812.67317190701,26.8404,26.8513,26.8132,26.8513,54812.6732
2005-03-09 12:40:00,49.37,49.37,49.32,49.32,54451.27093121311,26.8567,26.8567,26.8295,26.8295,54451.2709
2005-03-09 12:45:00,49.32,49.37,49.32,49.33,35176.48476087219,26.8295,26.8567,26.8295,26.835,35176.4848
2005-03-09 12:50:00,49.34,49.34,49.22,49.22,80231.2974340441,26.8404,26.8404,26.7751,26.7751,80231.2974
2005-03-09 12:55:00,49.22,49.23,49.18,49.2,92157.57137694256,26.7751,26.7806,26.7534,26.7643,92157.5714
2005-03-09 13:00:00,49.19,49.29,49.19,49.26,68064.0886640164,26.7588,26.8132,26.7588,26.7969,68064.0887
2005-03-09 13:05:00,49.24,49.25,49.22,49.25,39754.24647632816,26.786,26.7915,26.7751,26.7915,39754.2465
2005-03-09 13:10:00,49.24,49.3,49.24,49.29,62763.52246717264,26.786,26.8187,26.786,26.8132,62763.5225
2005-03-09 13:15:00,49.27,49.28,49.18,49.18,126370.31682929768,26.8023,26.8078,26.7534,26.7534,126370.3168
2005-03-09 13:20:00,49.18,49.28,49.18,49.24,151427.53885074088,26.7534,26.8078,26.7534,26.786,151427.5389
2005-03-09 13:25:00,49.23,49.23,49.16,49.22,166485.96554631973,26.7806,26.7806,26.7425,26.7751,166485.9655
2005-03-09 13:30:00,49.22,49.25,49.2,49.24,57583.42368389351,26.7751,26.7915,26.7643,26.786,57583.4237
2005-03-09 13:35:00,49.26,49.31,49.22,49.3,58426.69557884593,26.7969,26.8241,26.7751,26.8187,58426.6956
2005-03-09 13:40:00,49.31,49.33,49.29,49.33,44572.943018913385,26.8241,26.835,26.8132,26.835,44572.943
2005-03-09 13:45:00,49.33,49.36,49.33,49.36,39754.24647632816,26.835,26.8513,26.835,26.8513,39754.2465
2005-03-09 13:50:00,49.35,49.42,49.35,49.42,51921.455246355865,26.8459,26.8839,26.8459,26.8839,51921.4552
2005-03-09 13:55:00,49.42,49.51,49.42,49.48,68425.49090471028,26.8839,26.9329,26.8839,26.9166,68425.4909
2005-03-09 14:00:00,49.48,49.64,49.48,49.56,106493.1935911336,26.9166,27.0036,26.9166,26.9601,106493.1936
2005-03-09 14:05:00,49.57,49.61,49.51,49.57,51680.5204192266,26.9655,26.9873,26.9329,26.9655,51680.5204
2005-03-09 14:10:00,49.57,49.57,49.53,49.56,87700.27707505121,26.9655,26.9655,26.9438,26.9601,87700.2771
2005-03-09 14:15:00,49.55,49.62,49.55,49.62,78906.15588483316,26.9547,26.9927,26.9547,26.9927,78906.1559
2005-03-09 14:20:00,49.61,49.68,49.59,49.66,93362.24551258884,26.9873,27.0254,26.9764,27.0145,93362.2455
2005-03-09 14:25:00,49.65,49.66,49.56,49.66,137453.31887724373,27.0091,27.0145,26.9601,27.0145,137453.3189
2005-03-09 14:30:00,49.66,49.7,49.64,49.66,151307.07143717626,27.0145,27.0363,27.0036,27.0145,151307.0714
2005-03-09 14:35:00,49.66,49.71,49.65,49.7,99867.48584507892,27.0145,27.0417,27.0091,27.0363,99867.4858
2005-03-09 14:40:00,49.71,49.84,49.7,49.83,197566.55824599447,27.0417,27.1124,27.0363,27.107,197566.5582
2005-03-09 14:45:00,49.83,49.86,49.77,49.86,187206.36067943624,27.107,27.1233,27.0743,27.1233,187206.3607
2005-03-09 14:50:00,49.86,49.89,49.81,49.81,132032.28526683533,27.1233,27.1396,27.0961,27.0961,132032.2853
2005-03-09 14:55:00,49.82,50.01,49.82,49.98,243826.0450548127,27.1015,27.2049,27.1015,27.1886,243826.0451
2005-03-09 15:00:00,49.99,50.02,49.92,50.01,450548.1267317191,27.194,27.2103,27.1559,27.2049,450548.1267
2005-03-09 15:05:00,50.01,50.03,49.77,49.77,353330.92398506205,27.2049,27.2158,27.0743,27.0743,353330.924
2005-03-09 15:10:00,49.77,49.83,49.63,49.64,223467.0521623901,27.0743,27.107,26.9982,27.0036,223467.0522
2005-03-09 15:15:00,49.64,49.76,49.64,49.76,142392.4828333936,27.0036,27.0689,27.0036,27.0689,142392.4828
2005-03-09 15:20:00,49.76,49.82,49.76,49.82,141067.34128418265,27.0689,27.1015,27.0689,27.1015,141067.3413
2005-03-09 15:25:00,49.82,49.92,49.81,49.92,195036.74256113725,27.1015,27.1559,27.0961,27.1559,195036.7426
2005-03-09 15:30:00,49.91,49.97,49.91,49.94,234550.0542103361,27.1505,27.1831,27.1505,27.1668,234550.0542
2005-03-09 15:35:00,49.94,49.95,49.91,49.94,134321.16612456331,27.1668,27.1723,27.1505,27.1668,134321.1661
2005-03-09 15:40:00,49.94,49.95,49.91,49.92,191422.72015419832,27.1668,27.1723,27.1505,27.1559,191422.7202
2005-03-09 15:45:00,49.92,49.93,49.85,49.86,380556.55945066863,27.1559,27.1614,27.1179,27.1233,380556.5595
2005-03-09 15:50:00,49.85,49.89,49.83,49.88,192265.99204915072,27.1179,27.1396,27.107,27.1342,192265.992
2005-03-09 15:55:00,49.88,49.88,49.8,49.81,275990.8444765691,27.1342,27.1342,27.0907,27.0961,275990.8445
2005-03-10 09:30:00,49.81,50.08,49.79,50.08,162631.00831225156,27.0961,27.243,27.0852,27.243,162631.0083
2005-03-10 09:35:00,50.08,50.14,50.05,50.06,130827.61113118904,27.243,27.2756,27.2267,27.2321,130827.6111
2005-03-10 09:40:00,50.04,50.06,49.97,49.98,385375.2559932538,27.2212,27.2321,27.1831,27.1886,385375.256
2005-03-10 09:45:00,49.93,49.97,49.88,49.97,201060.1132393688,27.1614,27.1831,27.1342,27.1831,201060.1132
2005-03-10 09:50:00,49.97,49.97,49.68,49.72,160703.52969521747,27.1831,27.1831,27.0254,27.0471,160703.5297
2005-03-10 09:55:00,49.72,49.72,49.6,49.71,190097.57860498736,27.0471,27.0471,26.9819,27.0417,190097.5786
2005-03-10 10:00:00,49.71,49.74,49.56,49.57,123238.1640766173,27.0417,27.058,26.9601,26.9655,123238.1641
2005-03-10 10:05:00,49.57,49.6,49.47,49.47,106975.06324539211,26.9655,26.9819,26.9111,26.9111,106975.0632
2005-03-10 10:10:00,49.47,49.47,49.28,49.28,103842.91049271172,26.9111,26.9111,26.8078,26.8078,103842.9105
2005-03-10 10:15:00,49.27,49.39,49.21,49.32,120587.8809781954,26.8023,26.8676,26.7697,26.8295,120587.881
2005-03-10 10:20:00,49.34,49.35,49.24,49.35,144440.4288639923,26.8404,26.8459,26.786,26.8459,144440.4289
2005-03-10 10:25:00,49.35,49.37,49.27,49.29,74810.26382363572,26.8459,26.8567,26.8023,26.8132,74810.2638
2005-03-10 10:30:00,49.28,49.34,49.22,49.34,102758.70377063006,26.8078,26.8404,26.7751,26.8404,102758.7038
2005-03-10 10:35:00,49.34,49.49,49.32,49.41,123358.63149018191,26.8404,26.922,26.8295,26.8785,123358.6315
2005-03-10 10:40:00,49.41,49.54,49.41,49.47,58547.16299241056,26.8785,26.9492,26.8785,26.9111,58547.163
2005-03-10 10:45:00,49.46,49.51,49.43,49.49,64811.46849777136,26.9057,26.9329,26.8894,26.922,64811.4685
2005-03-10 10:50:00,49.49,49.52,49.46,49.5,56619.68437537647,26.922,26.9383,26.9057,26.9275,56619.6844
2005-03-10 10:55:00,49.5,49.5,49.39,49.39,46741.35646307674,26.9275,26.9275,26.8676,26.8676,46741.3565
2005-03-10 11:00:00,49.41,49.53,49.39,49.53,64088.66401638358,26.8785,26.9438,26.8676,26.9438,64088.664
2005-03-10 11:05:00,49.53,49.53,49.38,49.42,48427.90025298158,26.9438,26.9438,26.8622,26.8839,48427.9003
2005-03-10 11:10:00,49.42,49.42,49.27,49.28,87941.21190218047,26.8839,26.8839,26.8023,26.8078,87941.2119
2005-03-10 11:15:00,49.29,49.35,49.25,49.34,92398.5062040718,26.8132,26.8459,26.7915,26.8404,92398.5062
2005-03-10 11:20:00,49.35,49.36,49.27,49.27,364172.9912058789,26.8459,26.8513,26.8023,26.8023,364172.9912
2005-03-10 11:25:00,49.29,49.32,49.28,49.3,39272.37682206964,26.8132,26.8295,26.8078,26.8187,39272.3768
2005-03-10 11:30:00,49.31,49.31,49.23,49.29,45054.81267317191,26.8241,26.8241,26.7806,26.8132,45054.8127
2005-03-10 11:35:00,49.29,49.37,49.28,49.34,52644.25972774365,26.8132,26.8567,26.8078,26.8404,52644.2597
2005-03-10 11:40:00,49.32,49.38,49.32,49.37,33249.006143838094,26.8295,26.8622,26.8295,26.8567,33249.0061
2005-03-10 11:45:00,49.37,49.51,49.37,49.48,89145.88603782677,26.8567,26.9329,26.8567,26.9166,89145.886
2005-03-10 11:50:00,49.49,49.53,49.44,49.47,69750.63245392122,26.922,26.9438,26.8948,26.9111,69750.6325
2005-03-10 11:55:00,49.44,49.5,49.44,49.45,46379.95422238285,26.8948,26.9275,26.8948,26.9003,46379.9542
2005-03-10 12:00:00,49.45,49.49,49.43,49.43,29153.114082640648,26.9003,26.922,26.8894,26.8894,29153.1141
2005-03-10 12:05:00,49.44,49.46,49.44,49.44,20358.9928924226,26.8948,26.9057,26.8948,26.8948,20358.9929
2005-03-10 12:10:00,49.44,49.45,49.39,49.45,74930.73123720035,26.8948,26.9003,26.8676,26.9003,74930.7312
2005-03-10 12:15:00,49.46,49.47,49.44,49.44,34453.680279484404,26.9057,26.9111,26.8948,26.8948,34453.6803
2005-03-10 12:20:00,49.43,49.44,49.36,49.36,43247.80146970245,26.8894,26.8948,26.8513,26.8513,43247.8015
2005-03-10 12:25:00,49.37,49.39,49.34,49.39,55294.542826165525,26.8567,26.8676,26.8404,26.8676,55294.5428
2005-03-10 12:30:00,49.39,49.47,49.37,49.47,42645.4644018793,26.8676,26.9111,26.8567,26.9111,42645.4644
2005-03-10 12:35:00,49.46,49.47,49.42,49.42,54933.14058547164,26.9057,26.9111,26.8839,26.8839,54933.1406
2005-03-10 12:40:00,49.42,49.43,49.32,49.32,50837.24852427419,26.8839,26.8894,26.8295,26.8295,50837.2485
2005-03-10 12:45:00,49.32,49.42,49.31,49.41,32044.33200819179,26.8295,26.8839,26.8241,26.8785,32044.332
2005-03-10 12:50:00,49.43,49.46,49.41,49.41,34935.54993374293,26.8894,26.9057,26.8785,26.8785,34935.5499
2005-03-10 12:55:00,49.42,49.48,49.4,49.48,28912.179255511383,26.8839,26.9166,26.8731,26.9166,28912.1793
2005-03-10 13:00:00,49.48,49.53,49.48,49.51,77460.54692205759,26.9166,26.9438,26.9166,26.9329,77460.5469
2005-03-10 13:05:00,49.5,49.5,49.47,49.47,52644.25972774365,26.9275,26.9275,26.9111,26.9111,52644.2597
2005-03-10 13:10:00,49.47,49.52,49.45,49.51,24936.75460787857,26.9111,26.9383,26.9003,26.9329,24936.7546
2005-03-10 13:15:00,49.51,49.54,49.48,49.51,33851.343211661246,26.9329,26.9492,26.9166,26.9329,33851.3432
2005-03-10 13:20:00,49.55,49.57,49.52,49.56,34092.27803879051,26.9547,26.9655,26.9383,26.9601,34092.278
2005-03-10 13:25:00,49.56,49.68,49.55,49.66,58788.09781953982,26.9601,27.0254,26.9547,27.0145,58788.0978
2005-03-10 13:30:00,49.66,49.75,49.64,49.72,121551.62028671244,27.0145,27.0635,27.0036,27.0471,121551.6203
2005-03-10 13:35:00,49.73,49.79,49.73,49.77,226599.2049150705,27.0526,27.0852,27.0526,27.0743,226599.2049
2005-03-10 13:40:00,49.76,49.85,49.76,49.81,285266.8353210457,27.0689,27.1179,27.0689,27.0961,285266.8353
2005-03-10 13:45:00,49.81,49.88,49.8,49.85,167811.10709553066,27.0961,27.1342,27.0907,27.1179,167811.1071
2005-03-10 13:50:00,49.85,49.88,49.73,49.74,202023.85254788585,27.1179,27.1342,27.0526,27.058,202023.8525
2005-03-10 13:55:00,49.74,49.78,49.73,49.77,65293.338152029886,27.058,27.0798,27.0526,27.0743,65293.3382
2005-03-10 14:00:00,49.78,49.78,49.74,49.74,32044.33200819179,27.0798,27.0798,27.058,27.058,32044.332
2005-03-10 14:05:00,49.73,49.75,49.71,49.71,47102.75870377063,27.0526,27.0635,27.0417,27.0417,47102.7587
2005-03-10 14:10:00,49.71,49.8,49.71,49.75,35778.82182869534,27.0417,27.0907,27.0417,27.0635,35778.8218
2005-03-10 14:15:00,49.76,49.81,49.74,49.79,122997.22924948802,27.0689,27.0961,27.058,27.0852,122997.2292
2005-03-10 14:20:00,49.78,49.78,49.72,49.74,38670.03975424648,27.0798,27.0798,27.0471,27.058,38670.0398
2005-03-10 14:25:00,49.75,49.76,49.72,49.75,39874.71388989279,27.0635,27.0689,27.0471,27.0635,39874.7139
2005-03-10 14:30:00,49.74,49.75,49.62,49.62,42163.59474762077,27.058,27.0635,26.9927,26.9927,42163.5947
2005-03-10 14:35:00,49.62,49.68,49.61,49.64,53126.129382002175,26.9927,27.0254,26.9873,27.0036,53126.1294
2005-03-10 14:40:00,49.64,49.7,49.62,49.66,68064.0886640164,27.0036,27.0363,26.9927,27.0145,68064.0887
2005-03-10 14:45:00,49.66,49.7,49.65,49.66,61197.44609083243,27.0145,27.0363,27.0091,27.0145,61197.4461
2005-03-10 14:50:00,49.67,49.8,49.67,49.77,66498.01228767619,27.0199,27.0907,27.0199,27.0743,66498.0123
2005-03-10 14:55:00,49.77,49.77,49.7,49.71,54812.67317190701,27.0743,27.0743,27.0363,27.0417,54812.6732
2005-03-10 15:00:00,49.72,49.76,49.7,49.76,60474.641609444654,27.0471,27.0689,27.0363,27.0689,60474.6416
2005-03-10 15:05:00,49.75,49.75,49.67,49.68,64691.00108420673,27.0635,27.0635,27.0199,27.0254,64691.0011
2005-03-10 15:10:00,49.68,49.74,49.66,49.68,76014.93795928202,27.0254,27.058,27.0145,27.0254,76014.938
2005-03-10 15:15:00,49.67,49.71,49.64,49.71,70593.90434887364,27.0199,27.0417,27.0036,27.0417,70593.9043
2005-03-10 15:20:00,49.71,49.76,49.7,49.76,63124.92470786653,27.0417,27.0689,27.0363,27.0689,63124.9247
2005-03-10 15:25:00,49.76,49.81,49.75,49.8,63847.72918925432,27.0689,27.0961,27.0635,27.0907,63847.7292
2005-03-10 15:30:00,49.8,49.81,49.76,49.76,65895.67521985303,27.0907,27.0961,27.0689,27.0689,65895.6752
2005-03-10 15:35:00,49.76,49.76,49.69,49.7,53848.93386338996,27.0689,27.0689,27.0308,27.0363,53848.9339
2005-03-10 15:40:00,49.7,49.77,49.69,49.76,59510.902300927606,27.0363,27.0743,27.0308,27.0689,59510.9023
2005-03-10 15:45:00,49.77,49.78,49.73,49.73,53005.66196843754,27.0743,27.0798,27.0526,27.0526,53005.662
2005-03-10 15:50:00,49.73,49.76,49.72,49.75,69268.7627996627,27.0526,27.0689,27.0471,27.0635,69268.7628
2005-03-10 15:55:00,49.76,49.81,49.75,49.81,93723.64775328274,27.0689,27.0961,27.0635,27.0961,93723.6478
2005-03-11 09:30:00,49.68,49.68,49.56,49.56,181905.7944825925,27.0254,27.0254,26.9601,26.9601,181905.7945
2005-03-11 09:35:00,49.53,49.55,49.35,49.35,115648.71702204554,26.9438,26.9547,26.8459,26.8459,115648.717
2005-03-11 09:40:00,49.35,49.51,49.33,49.51,88904.95121069752,26.8459,26.9329,26.835,26.9329,88904.9512
2005-03-11 09:45:00,49.51,49.57,49.51,49.56,64691.00108420673,26.9329,26.9655,26.9329,26.9601,64691.0011
2005-03-11 09:50:00,49.56,49.68,49.52,49.67,81917.84122394893,26.9601,27.0254,26.9383,27.0199,81917.8412
2005-03-11 09:55:00,49.67,49.71,49.57,49.6,57583.42368389351,27.0199,27.0417,26.9655,26.9819,57583.4237
2005-03-11 10:00:00,49.6,49.62,49.55,49.56,111793.75978797735,26.9819,26.9927,26.9547,26.9601,111793.7598
2005-03-11 10:05:00,49.56,49.57,49.46,49.46,100228.8880857728,26.9601,26.9655,26.9057,26.9057,100228.8881
2005-03-11 10:10:00,49.47,49.52,49.35,49.35,91073.36465486088,26.9111,26.9383,26.8459,26.8459,91073.3647
2005-03-11 10:15:00,49.35,49.37,49.16,49.19,210938.4411516685,26.8459,26.8567,26.7425,26.7588,210938.4412
2005-03-11 10:20:00,49.16,49.22,49.13,49.22,96855.80050596315,26.7425,26.7751,26.7262,26.7751,96855.8005
2005-03-11 10:25:00,49.22,49.22,49.1,49.11,66859.41452837008,26.7751,26.7751,26.7099,26.7153,66859.4145
2005-03-11 10:30:00,49.11,49.14,49.08,49.14,103722.4430791471,26.7153,26.7316,26.699,26.7316,103722.4431
2005-03-11 10:35:00,49.14,49.24,49.14,49.24,85411.39621732323,26.7316,26.786,26.7316,26.786,85411.3962
2005-03-11 10:40:00,49.23,49.29,49.14,49.14,78544.75364413927,26.7806,26.8132,26.7316,26.7316,78544.7536
2005-03-11 10:45:00,49.14,49.16,49.07,49.11,67100.34935549935,26.7316,26.7425,26.6935,26.7153,67100.3494
2005-03-11 10:50:00,49.11,49.15,48.91,48.94,98301.40946873873,26.7153,26.7371,26.6065,26.6228,98301.4095
2005-03-11 10:55:00,48.89,48.93,48.83,48.85,108300.20479460308,26.5956,26.6174,26.563,26.5739,108300.2048
2005-03-11 11:00:00,48.85,48.93,48.83,48.89,89989.1579327792,26.5739,26.6174,26.563,26.5956,89989.1579
2005-03-11 11:05:00,48.89,48.98,48.88,48.98,89145.88603782677,26.5956,26.6446,26.5902,26.6446,89145.886
2005-03-11 11:10:00,48.98,49.04,48.95,48.98,88784.48379713288,26.6446,26.6772,26.6283,26.6446,88784.4838
2005-03-11 11:15:00,48.99,49.12,48.98,49.08,71557.64365739068,26.65,26.7207,26.6446,26.699,71557.6437
2005-03-11 11:20:00,49.08,49.08,48.97,48.98,66136.6100469823,26.699,26.699,26.6391,26.6446,66136.61
2005-03-11 11:25:00,48.98,49.0,48.91,48.94,80231.2974340441,26.6446,26.6555,26.6065,26.6228,80231.2974
2005-03-11 11:30:00,48.96,48.97,48.9,48.95,39031.441994940375,26.6337,26.6391,26.6011,26.6283,39031.442
2005-03-11 11:35:00,48.94,49.02,48.93,48.95,57462.95627032888,26.6228,26.6663,26.6174,26.6283,57462.9563
2005-03-11 11:40:00,48.96,48.97,48.93,48.94,46018.55198168896,26.6337,26.6391,26.6174,26.6228,46018.552
2005-03-11 11:45:00,48.94,48.98,48.93,48.93,22768.341163715217,26.6228,26.6446,26.6174,26.6174,22768.3412
2005-03-11 11:50:00,48.93,48.93,48.88,48.9,29032.646669076017,26.6174,26.6174,26.5902,26.6011,29032.6467
2005-03-11 11:55:00,48.89,48.92,48.87,48.88,27587.03770630045,26.5956,26.612,26.5848,26.5902,27587.0377
2005-03-11 12:00:00,48.88,48.89,48.83,48.83,58908.565233104455,26.5902,26.5956,26.563,26.563,58908.5652
2005-03-11 12:05:00,48.83,48.83,48.73,48.73,50234.91145645104,26.563,26.563,26.5086,26.5086,50234.9115
2005-03-11 12:10:00,48.73,48.74,48.69,48.73,98542.34429586798,26.5086,26.514,26.4868,26.5086,98542.3443
2005-03-11 12:15:00,48.73,48.77,48.71,48.74,66498.01228767619,26.5086,26.5304,26.4977,26.514,66498.0123
2005-03-11 12:20:00,48.74,48.76,48.74,48.74,28550.777014817493,26.514,26.5249,26.514,26.514,28550.777
2005-03-11 12:25:00,48.74,48.74,48.71,48.72,64691.00108420673,26.514,26.514,26.4977,26.5032,64691.0011
2005-03-11 12:30:00,48.72,48.75,48.65,48.65,52162.39007348513,26.5032,26.5195,26.4651,26.4651,52162.3901
2005-03-11 12:35:00,48.63,48.67,48.62,48.67,37947.2352728587,26.4542,26.476,26.4488,26.476,37947.2353
2005-03-11 12:40:00,48.67,48.7,48.67,48.69,33369.47355740273,26.476,26.4923,26.476,26.4868,33369.4736
2005-03-11 12:45:00,48.69,48.7,48.69,48.7,19636.18841103482,26.4868,26.4923,26.4868,26.4923,19636.1884
2005-03-11 12:50:00,48.7,48.73,48.69,48.71,39874.71388989279,26.4923,26.5086,26.4868,26.4977,39874.7139
2005-03-11 12:55:00,48.7,48.7,48.53,48.56,62883.98988073727,26.4923,26.4923,26.3998,26.4161,62883.9899
2005-03-11 13:00:00,48.54,48.56,48.39,48.46,129382.00216841346,26.4052,26.4161,26.3236,26.3617,129382.0022
2005-03-11 13:05:00,48.46,48.6,48.46,48.58,90350.56017347307,26.3617,26.4379,26.3617,26.427,90350.5602
2005-03-11 13:10:00,48.56,48.56,48.46,48.47,32767.13648957957,26.4161,26.4161,26.3617,26.3672,32767.1365
2005-03-11 13:15:00,48.46,48.54,48.46,48.51,51560.053005661975,26.3617,26.4052,26.3617,26.3889,51560.053
2005-03-11 13:20:00,48.51,48.53,48.42,48.42,76858.20985423443,26.3889,26.3998,26.34,26.34,76858.2099
2005-03-11 13:25:00,48.42,48.46,48.39,48.45,46620.88904951211,26.34,26.3617,26.3236,26.3563,46620.889
2005-03-11 13:30:00,48.44,48.46,48.38,48.42,41199.855439103725,26.3508,26.3617,26.3182,26.34,41199.8554
2005-03-11 13:35:00,48.41,48.43,48.39,48.4,65172.87073846525,26.3345,26.3454,26.3236,26.3291,65172.8707
2005-03-11 13:40:00,48.4,48.41,48.3,48.3,38067.70268642333,26.3291,26.3345,26.2747,26.2747,38067.7027
2005-03-11 13:45:00,48.31,48.31,48.15,48.22,91434.76689555476,26.2801,26.2801,26.1931,26.2312,91434.7669
2005-03-11 13:50:00,48.21,48.33,48.1,48.25,135043.9706059511,26.2257,26.291,26.1659,26.2475,135043.9706
2005-03-11 13:55:00,48.25,48.25,48.12,48.12,81917.84122394893,26.2475,26.2475,26.1768,26.1768,81917.8412
2005-03-11 14:00:00,48.13,48.33,48.13,48.28,96494.39826526924,26.1822,26.291,26.1822,26.2638,96494.3983
2005-03-11 14:05:00,48.28,48.3,48.21,48.24,50837.24852427419,26.2638,26.2747,26.2257,26.242,50837.2485
2005-03-11 14:10:00,48.25,48.42,48.25,48.4,74689.79641007108,26.2475,26.34,26.2475,26.3291,74689.7964
2005-03-11 14:15:00,48.4,48.44,48.35,48.39,55776.41248042405,26.3291,26.3508,26.3019,26.3236,55776.4125
2005-03-11 14:20:00,48.39,48.44,48.35,48.41,55776.41248042405,26.3236,26.3508,26.3019,26.3345,55776.4125
2005-03-11 14:25:00,48.42,48.44,48.37,48.38,36501.62631008313,26.34,26.3508,26.3128,26.3182,36501.6263
2005-03-11 14:30:00,48.38,48.39,48.35,48.36,65413.80556559451,26.3182,26.3236,26.3019,26.3073,65413.8056
2005-03-11 14:35:00,48.35,48.35,48.22,48.26,103240.5734248886,26.3019,26.3019,26.2312,26.2529,103240.5734
2005-03-11 14:40:00,48.27,48.3,48.25,48.3,38429.104927117216,26.2584,26.2747,26.2475,26.2747,38429.1049
2005-03-11 14:45:00,48.3,48.38,48.3,48.33,103601.97566558247,26.2747,26.3182,26.2747,26.291,103601.9757
2005-03-11 14:50:00,48.33,48.39,48.24,48.25,108420.6722081677,26.291,26.3236,26.242,26.2475,108420.6722
2005-03-11 14:55:00,48.24,48.34,48.21,48.34,76014.93795928202,26.242,26.2964,26.2257,26.2964,76014.938
2005-03-11 15:00:00,48.34,48.35,48.2,48.3,103120.10601132397,26.2964,26.3019,26.2203,26.2747,103120.106
2005-03-11 15:05:00,48.3,48.36,48.29,48.34,60595.10902300928,26.2747,26.3073,26.2692,26.2964,60595.109
2005-03-11 15:10:00,48.34,48.39,48.3,48.31,53005.66196843754,26.2964,26.3236,26.2747,26.2801,53005.662
2005-03-11 15:15:00,48.31,48.35,48.31,48.32,37585.8330321648,26.2801,26.3019,26.2801,26.2856,37585.833
2005-03-11 15:20:00,48.31,48.37,48.3,48.35,93603.18033971812,26.2801,26.3128,26.2747,26.3019,93603.1803
2005-03-11 15:25:00,48.36,48.42,48.35,48.38,63245.39212143116,26.3073,26.34,26.3019,26.3182,63245.3921
2005-03-11 15:30:00,48.38,48.42,48.36,48.42,94687.3870617998,26.3182,26.34,26.3073,26.34,94687.3871
2005-03-11 15:35:00,48.42,48.48,48.42,48.46,65052.403324900624,26.34,26.3726,26.34,26.3617,65052.4033
2005-03-11 15:40:00,48.45,48.55,48.44,48.55,102999.63859775932,26.3563,26.4107,26.3508,26.4107,102999.6386
2005-03-11 15:45:00,48.56,48.65,48.53,48.61,173954.94518732684,26.4161,26.4651,26.3998,26.4433,173954.9452
2005-03-11 15:50:00,48.61,48.62,48.57,48.59,91193.8320684255,26.4433,26.4488,26.4216,26.4324,91193.8321
2005-03-11 15:55:00,48.58,48.59,48.53,48.54,115889.6518491748,26.427,26.4324,26.3998,26.4052,115889.6518
2005-03-14 09:30:00,48.55,48.68,48.52,48.67,80472.23226117335,26.4107,26.4814,26.3944,26.476,80472.2323
2005-03-14 09:35:00,48.67,48.77,48.65,48.66,64931.93591133599,26.476,26.5304,26.4651,26.4705,64931.9359
2005-03-14 09:40:00,48.67,48.78,48.66,48.74,97578.60498735092,26.476,26.5358,26.4705,26.514,97578.605
2005-03-14 09:45:00,48.74,48.81,48.73,48.78,90711.96241416698,26.514,26.5521,26.5086,26.5358,90711.9624
2005-03-14 09:50:00,48.81,48.88,48.72,48.74,88423.08155643899,26.5521,26.5902,26.5032,26.514,88423.0816
2005-03-14 09:55:00,48.74,48.78,48.64,48.66,74810.26382363572,26.514,26.5358,26.4596,26.4705,74810.2638
2005-03-14 10:00:00,48.66,48.66,48.59,48.64,111552.8249608481,26.4705,26.4705,26.4324,26.4596,111552.825
2005-03-14 10:05:00,48.62,48.69,48.6,48.68,72641.85037947237,26.4488,26.4868,26.4379,26.4814,72641.8504
2005-03-14 10:10:00,48.68,48.74,48.58,48.6,77099.1446813637,26.4814,26.514,26.427,26.4379,77099.1447
2005-03-14 10:15:00,48.6,48.72,48.59,48.72,64088.66401638358,26.4379,26.5032,26.4324,26.5032,64088.664
2005-03-14 10:20:00,48.69,48.74,48.67,48.73,53005.66196843754,26.4868,26.514,26.476,26.5086,53005.662
2005-03-14 10:25:00,48.73,48.88,48.73,48.88,56981.08661607036,26.5086,26.5902,26.5086,26.5902,56981.0866
2005-03-14 10:30:00,48.88,48.98,48.87,48.98,158535.1162510541,26.5902,26.6446,26.5848,26.6446,158535.1163
2005-03-14 10:35:00,48.98,48.98,48.87,48.93,63124.92470786653,26.6446,26.6446,26.5848,26.6174,63124.9247
2005-03-14 10:40:00,48.94,48.96,48.83,48.83,49753.041802192514,26.6228,26.6337,26.563,26.563,49753.0418
2005-03-14 10:45:00,48.84,48.91,48.8,48.91,53367.06420913144,26.5684,26.6065,26.5467,26.6065,53367.0642
2005-03-14 10:50:00,48.91,48.98,48.89,48.98,34212.74545235514,26.6065,26.6446,26.5956,26.6446,34212.7455
2005-03-14 10:55:00,48.98,49.02,48.97,49.0,113721.23840501146,26.6446,26.6663,26.6391,26.6555,113721.2384
2005-03-14 11:00:00,49.0,49.02,48.95,48.98,64209.13142994821,26.6555,26.6663,26.6283,26.6446,64209.1314
2005-03-14 11:05:00,48.96,48.98,48.91,48.93,23852.547885796896,26.6337,26.6446,26.6065,26.6174,23852.5479
2005-03-14 11:10:00,48.93,48.93,48.87,48.87,52523.79231417902,26.6174,26.6174,26.5848,26.5848,52523.7923
2005-03-14 11:15:00,48.87,48.9,48.85,48.9,89868.69051921456,26.5848,26.6011,26.5739,26.6011,89868.6905
2005-03-14 11:20:00,48.88,48.89,48.83,48.86,42163.59474762077,26.5902,26.5956,26.563,26.5793,42163.5947
2005-03-14 11:25:00,48.86,48.88,48.84,48.87,22286.471509456693,26.5793,26.5902,26.5684,26.5848,22286.4715
2005-03-14 11:30:00,48.87,48.89,48.86,48.87,40958.92061197446,26.5848,26.5956,26.5793,26.5848,40958.9206
2005-03-14 11:35:00,48.87,48.92,48.86,48.91,41681.72509336225,26.5848,26.612,26.5793,26.6065,41681.7251
2005-03-14 11:40:00,48.91,48.93,48.88,48.91,25057.2220214432,26.6065,26.6174,26.5902,26.6065,25057.222
2005-03-14 11:45:00,48.91,49.01,48.88,49.01,26382.36357065414,26.6065,26.6609,26.5902,26.6609,26382.3636
2005-03-14 11:50:00,49.02,49.04,49.0,49.02,31923.86459462716,26.6663,26.6772,26.6555,26.6663,31923.8646
2005-03-14 11:55:00,49.01,49.02,48.98,48.99,17588.242380436095,26.6609,26.6663,26.6446,26.65,17588.2424
2005-03-14 12:00:00,48.98,49.02,48.97,48.98,31080.59269967474,26.6446,26.6663,26.6391,26.6446,31080.5927
2005-03-14 12:05:00,48.98,48.98,48.96,48.98,26502.83098421877,26.6446,26.6446,26.6337,26.6446,26502.831
2005-03-14 12:10:00,48.98,49.01,48.98,48.99,72280.44813877846,26.6446,26.6609,26.6446,26.65,72280.4481
2005-03-14 12:15:00,48.99,48.99,48.96,48.96,19395.25358390556,26.65,26.65,26.6337,26.6337,19395.2536
2005-03-14 12:20:00,48.98,48.98,48.95,48.98,23129.74340440911,26.6446,26.6446,26.6283,26.6446,23129.7434
2005-03-14 12:25:00,48.98,48.98,48.88,48.88,25900.49391639562,26.6446,26.6446,26.5902,26.5902,25900.4939
2005-03-14 12:30:00,48.88,48.88,48.86,48.86,22406.938923021324,26.5902,26.5902,26.5793,26.5793,22406.9389
2005-03-14 12:35:00,48.85,48.86,48.82,48.83,23611.61305866764,26.5739,26.5793,26.5576,26.563,23611.6131
2005-03-14 12:40:00,48.83,48.87,48.82,48.85,29514.51632333454,26.563,26.5848,26.5576,26.5739,29514.5163
2005-03-14 12:45:00,48.84,48.85,48.73,48.75,23009.27599084448,26.5684,26.5739,26.5086,26.5195,23009.276
2005-03-14 12:50:00,48.74,48.81,48.74,48.8,25539.09167570173,26.514,26.5521,26.514,26.5467,25539.0917
2005-03-14 12:55:00,48.81,48.82,48.78,48.78,32646.669076014943,26.5521,26.5576,26.5358,26.5358,32646.6691
2005-03-14 13:00:00,48.77,48.82,48.77,48.78,23129.74340440911,26.5304,26.5576,26.5304,26.5358,23129.7434
2005-03-14 13:05:00,48.78,48.78,48.68,48.68,36140.22406938923,26.5358,26.5358,26.4814,26.4814,36140.2241
2005-03-14 13:10:00,48.66,48.67,48.56,48.63,48066.49801228768,26.4705,26.476,26.4161,26.4542,48066.498
2005-03-14 13:15:00,48.61,48.74,48.61,48.71,51560.053005661975,26.4433,26.514,26.4433,26.4977,51560.053
2005-03-14 13:20:00,48.71,48.71,48.51,48.52,66498.01228767619,26.4977,26.4977,26.3889,26.3944,66498.0123
2005-03-14 13:25:00,48.5,48.54,48.43,48.45,47223.22611733527,26.3835,26.4052,26.3454,26.3563,47223.2261
2005-03-14 13:30:00,48.45,48.49,48.44,48.47,36501.62631008313,26.3563,26.378,26.3508,26.3672,36501.6263
2005-03-14 13:35:00,48.44,48.55,48.39,48.49,43247.80146970245,26.3508,26.4107,26.3236,26.378,43247.8015
2005-03-14 13:40:00,48.5,48.56,48.5,48.55,30478.25563185159,26.3835,26.4161,26.3835,26.4107,30478.2556
2005-03-14 13:45:00,48.54,48.62,48.54,48.62,24816.28719431394,26.4052,26.4488,26.4052,26.4488,24816.2872
2005-03-14 13:50:00,48.63,48.66,48.62,48.63,33489.94097096736,26.4542,26.4705,26.4488,26.4542,33489.941
2005-03-14 13:55:00,48.62,48.69,48.62,48.69,29875.91856402844,26.4488,26.4868,26.4488,26.4868,29875.9186
2005-03-14 14:00:00,48.69,48.69,48.65,48.69,19877.12323816408,26.4868,26.4868,26.4651,26.4868,19877.1232
2005-03-14 14:05:00,48.68,48.69,48.64,48.66,27466.57029273581,26.4814,26.4868,26.4596,26.4705,27466.5703
2005-03-14 14:10:00,48.67,48.68,48.64,48.64,38308.63751355259,26.476,26.4814,26.4596,26.4596,38308.6375
2005-03-14 14:15:00,48.66,48.67,48.6,48.62,32285.26683532105,26.4705,26.476,26.4379,26.4488,32285.2668
2005-03-14 14:20:00,48.64,48.64,48.55,48.56,32285.26683532105,26.4596,26.4596,26.4107,26.4161,32285.2668
2005-03-14 14:25:00,48.56,48.56,48.45,48.46,74448.86158294183,26.4161,26.4161,26.3563,26.3617,74448.8616
2005-03-14 14:30:00,48.46,48.48,48.45,48.45,58667.63040597519,26.3617,26.3726,26.3563,26.3563,58667.6304
2005-03-14 14:35:00,48.46,48.47,48.44,48.45,46018.55198168896,26.3617,26.3672,26.3508,26.3563,46018.552
2005-03-14 14:40:00,48.46,48.51,48.45,48.49,35296.95217443682,26.3617,26.3889,26.3563,26.378,35296.9522
2005-03-14 14:45:00,48.5,48.57,48.5,48.55,28550.777014817493,26.3835,26.4216,26.3835,26.4107,28550.777
2005-03-14 14:50:00,48.55,48.57,48.51,48.51,28912.179255511383,26.4107,26.4216,26.3889,26.3889,28912.1793
2005-03-14 14:55:00,48.52,48.53,48.49,48.51,57342.48885676425,26.3944,26.3998,26.378,26.3889,57342.4889
2005-03-14 15:00:00,48.52,48.67,48.52,48.63,50596.31369714493,26.3944,26.476,26.3944,26.4542,50596.3137
2005-03-14 15:05:00,48.63,48.63,48.58,48.59,38067.70268642333,26.4542,26.4542,26.427,26.4324,38067.7027
2005-03-14 15:10:00,48.58,48.62,48.58,48.62,39392.84423563426,26.427,26.4488,26.427,26.4488,39392.8442
2005-03-14 15:15:00,48.62,48.67,48.61,48.64,50837.24852427419,26.4488,26.476,26.4433,26.4596,50837.2485
2005-03-14 15:20:00,48.64,48.69,48.63,48.69,35417.41958800145,26.4596,26.4868,26.4542,26.4868,35417.4196
2005-03-14 15:25:00,48.69,48.75,48.69,48.75,74810.26382363572,26.4868,26.5195,26.4868,26.5195,74810.2638
2005-03-14 15:30:00,48.76,48.84,48.75,48.75,70473.436935309,26.5249,26.5684,26.5195,26.5195,70473.4369
2005-03-14 15:35:00,48.75,48.78,48.75,48.78,53969.40127695459,26.5195,26.5358,26.5195,26.5358,53969.4013
2005-03-14 15:40:00,48.78,48.83,48.78,48.79,74448.86158294183,26.5358,26.563,26.5358,26.5412,74448.8616
2005-03-14 15:45:00,48.79,48.84,48.77,48.77,115528.24960848092,26.5412,26.5684,26.5304,26.5304,115528.2496
2005-03-14 15:50:00,48.78,48.86,48.77,48.83,78544.75364413927,26.5358,26.5793,26.5304,26.563,78544.7536
2005-03-14 15:55:00,48.83,48.93,48.82,48.92,110468.61823876644,26.563,26.6174,26.5576,26.612,110468.6182
2005-03-15 09:30:00,49.52,49.65,49.52,49.62,274665.70292735816,26.9383,27.0091,26.9383,26.9927,274665.7029
2005-03-15 09:35:00,49.62,49.75,49.62,49.64,125406.57752078064,26.9927,27.0635,26.9927,27.0036,125406.5775
2005-03-15 09:40:00,49.62,49.7,49.62,49.63,150343.3321286592,26.9927,27.0363,26.9927,26.9982,150343.3321
2005-03-15 09:45:00,49.65,49.65,49.39,49.43,157932.77918323094,27.0091,27.0091,26.8676,26.8894,157932.7792
2005-03-15 09:50:00,49.44,49.52,49.37,49.46,98783.27912299724,26.8948,26.9383,26.8567,26.9057,98783.2791
2005-03-15 09:55:00,49.44,49.49,49.39,49.39,147331.64678954345,26.8948,26.922,26.8676,26.8676,147331.6468
2005-03-15 10:00:00,49.37,49.37,49.1,49.1,89145.88603782677,26.8567,26.8567,26.7099,26.7099,89145.886
2005-03-15 10:05:00,49.1,49.29,49.07,49.27,102035.89928924228,26.7099,26.8132,26.6935,26.8023,102035.8993
2005-03-15 10:10:00,49.29,49.34,49.27,49.3,154680.1590169859,26.8132,26.8404,26.8023,26.8187,154680.159
2005-03-15 10:15:00,49.3,49.34,49.28,49.32,241416.69678352008,26.8187,26.8404,26.8078,26.8295,241416.6968
2005-03-15 10:20:00,49.32,49.34,49.22,49.32,93362.24551258884,26.8295,26.8404,26.7751,26.8295,93362.2455
2005-03-15 10:25:00,49.32,49.33,49.21,49.25,63606.79436212505,26.8295,26.835,26.7697,26.7915,63606.7944
2005-03-15 10:30:00,49.27,49.32,49.19,49.21,43970.60595109024,26.8023,26.8295,26.7588,26.7697,43970.606
2005-03-15 10:35:00,49.21,49.27,49.05,49.08,113118.9013371883,26.7697,26.8023,26.6827,26.699,113118.9013
2005-03-15 10:40:00,49.08,49.22,49.08,49.18,59269.96747379834,26.699,26.7751,26.699,26.7534,59269.9675
2005-03-15 10:45:00,49.17,49.22,49.17,49.21,40477.05095771594,26.7479,26.7751,26.7479,26.7697,40477.051
2005-03-15 10:50:00,49.2,49.37,49.15,49.37,65293.338152029886,26.7643,26.8567,26.7371,26.8567,65293.3382
2005-03-15 10:55:00,49.37,49.43,49.32,49.4,70232.50210817975,26.8567,26.8894,26.8295,26.8731,70232.5021
2005-03-15 11:00:00,49.4,49.43,49.38,49.39,44211.540778219496,26.8731,26.8894,26.8622,26.8676,44211.5408
2005-03-15 11:05:00,49.39,49.39,49.24,49.3,54812.67317190701,26.8676,26.8676,26.786,26.8187,54812.6732
2005-03-15 11:10:00,49.28,49.35,49.25,49.35,54089.86869051922,26.8078,26.8459,26.7915,26.8459,54089.8687
2005-03-15 11:15:00,49.35,49.35,49.22,49.26,38670.03975424648,26.8459,26.8459,26.7751,26.7969,38670.0398
2005-03-15 11:20:00,49.25,49.26,49.15,49.15,46139.01939525359,26.7915,26.7969,26.7371,26.7371,46139.0194
2005-03-15 11:25:00,49.15,49.15,49.08,49.08,43970.60595109024,26.7371,26.7371,26.699,26.699,43970.606
2005-03-15 11:30:00,49.08,49.18,49.06,49.18,50716.78111070956,26.699,26.7534,26.6881,26.7534,50716.7811
2005-03-15 11:35:00,49.18,49.2,48.97,48.98,63365.85953499579,26.7534,26.7643,26.6391,26.6446,63365.8595
2005-03-15 11:40:00,48.97,49.1,48.9,49.03,76135.40537284665,26.6391,26.7099,26.6011,26.6718,76135.4054
2005-03-15 11:45:00,49.03,49.04,48.89,48.97,24454.884953620047,26.6718,26.6772,26.5956,26.6391,24454.885
2005-03-15 11:50:00,48.97,49.08,48.91,49.08,56499.21696181184,26.6391,26.699,26.6065,26.699,56499.217
2005-03-15 11:55:00,49.08,49.12,48.95,49.01,66377.54487411155,26.699,26.7207,26.6283,26.6609,66377.5449
2005-03-15 12:00:00,49.0,49.0,48.84,48.91,64811.46849777136,26.6555,26.6555,26.5684,26.6065,64811.4685
2005-03-15 12:05:00,48.91,48.93,48.83,48.93,39392.84423563426,26.6065,26.6174,26.563,26.6174,39392.8442
2005-03-15 12:10:00,48.93,48.98,48.89,48.98,51319.11817853271,26.6174,26.6446,26.5956,26.6446,51319.1182
2005-03-15 12:15:00,48.98,49.03,48.98,49.03,25177.68943500784,26.6446,26.6718,26.6446,26.6718,25177.6894
2005-03-15 12:20:00,49.02,49.08,48.96,49.05,50837.24852427419,26.6663,26.699,26.6337,26.6827,50837.2485
2005-03-15 12:25:00,49.06,49.08,49.04,49.04,21684.13444163354,26.6881,26.699,26.6772,26.6772,21684.1344
2005-03-15 12:30:00,49.04,49.07,48.94,48.94,30960.12528611011,26.6772,26.6935,26.6228,26.6228,30960.1253
2005-03-15 12:35:00,48.94,49.02,48.93,49.0,28791.711841946755,26.6228,26.6663,26.6174,26.6555,28791.7118
2005-03-15 12:40:00,49.0,49.02,48.99,49.02,21081.797373810383,26.6555,26.6663,26.65,26.6663,21081.7974
2005-03-15 12:45:00,49.02,49.12,49.0,49.12,27346.102879171187,26.6663,26.7207,26.6555,26.7207,27346.1029
2005-03-15 12:50:00,49.11,49.12,49.08,49.08,18672.44910251777,26.7153,26.7207,26.699,26.699,18672.4491
2005-03-15 12:55:00,49.08,49.09,49.0,49.09,48789.30249367547,26.699,26.7044,26.6555,26.7044,48789.3025
2005-03-15 13:00:00,49.09,49.09,49.0,49.06,56017.34730755331,26.7044,26.7044,26.6555,26.6881,56017.3473
2005-03-15 13:05:00,49.06,49.08,48.98,49.0,21804.60185519817,26.6881,26.699,26.6446,26.6555,21804.6019
2005-03-15 13:10:00,49.0,49.03,48.98,49.03,25057.2220214432,26.6555,26.6718,26.6446,26.6718,25057.222
2005-03-15 13:15:00,49.04,49.05,48.99,49.0,20479.46030598723,26.6772,26.6827,26.65,26.6555,20479.4603
2005-03-15 13:20:00,48.99,48.99,48.83,48.86,77219.61209492834,26.65,26.65,26.563,26.5793,77219.6121
2005-03-15 13:25:00,48.86,48.93,48.83,48.92,20961.32996024576,26.5793,26.6174,26.563,26.612,20961.33
2005-03-15 13:30:00,48.92,48.93,48.8,48.82,35417.41958800145,26.612,26.6174,26.5467,26.5576,35417.4196
2005-03-15 13:35:00,48.83,48.88,48.83,48.86,36622.09372364776,26.563,26.5902,26.563,26.5793,36622.0937
2005-03-15 13:40:00,48.86,48.87,48.8,48.87,45898.08456812433,26.5793,26.5848,26.5467,26.5848,45898.0846
2005-03-15 13:45:00,48.86,48.92,48.81,48.85,28189.374774123604,26.5793,26.612,26.5521,26.5739,28189.3748
2005-03-15 13:50:00,48.85,48.88,48.83,48.85,19515.720997470187,26.5739,26.5902,26.563,26.5739,19515.721
2005-03-15 13:55:00,48.85,48.92,48.82,48.88,26984.70063847729,26.5739,26.612,26.5576,26.5902,26984.7006
2005-03-15 14:00:00,48.85,48.99,48.85,48.96,41199.855439103725,26.5739,26.65,26.5739,26.6337,41199.8554
2005-03-15 14:05:00,48.96,48.97,48.9,48.94,26141.42874352488,26.6337,26.6391,26.6011,26.6228,26141.4287
2005-03-15 14:10:00,48.95,48.96,48.81,48.82,49753.041802192514,26.6283,26.6337,26.5521,26.5576,49753.0418
2005-03-15 14:15:00,48.82,48.83,48.72,48.75,46982.291290206005,26.5576,26.563,26.5032,26.5195,46982.2913
2005-03-15 14:20:00,48.75,48.76,48.64,48.64,49993.976629321776,26.5195,26.5249,26.4596,26.4596,49993.9766
2005-03-15 14:25:00,48.64,48.73,48.63,48.68,46741.35646307674,26.4596,26.5086,26.4542,26.4814,46741.3565
2005-03-15 14:30:00,48.66,48.69,48.62,48.66,66498.01228767619,26.4705,26.4868,26.4488,26.4705,66498.0123
2005-03-15 14:35:00,48.67,48.7,48.64,48.66,109384.41151668476,26.476,26.4923,26.4596,26.4705,109384.4115
2005-03-15 14:40:00,48.64,48.74,48.62,48.7,57101.55402963499,26.4596,26.514,26.4488,26.4923,57101.554
2005-03-15 14:45:00,48.7,48.71,48.61,48.69,50114.4440428864,26.4923,26.4977,26.4433,26.4868,50114.444
2005-03-15 14:50:00,48.72,48.83,48.69,48.81,57462.95627032888,26.5032,26.563,26.4868,26.5521,57462.9563
2005-03-15 14:55:00,48.81,48.91,48.74,48.74,83845.31984098302,26.5521,26.6065,26.514,26.514,83845.3198
2005-03-15 15:00:00,48.74,48.84,48.74,48.83,43368.26888326708,26.514,26.5684,26.514,26.563,43368.2689
2005-03-15 15:05:00,48.83,48.86,48.8,48.85,71798.57848451994,26.563,26.5793,26.5467,26.5739,71798.5785
2005-03-15 15:10:00,48.84,48.85,48.74,48.78,58306.228165281296,26.5684,26.5739,26.514,26.5358,58306.2282
2005-03-15 15:15:00,48.78,48.78,48.69,48.74,56258.28213468257,26.5358,26.5358,26.4868,26.514,56258.2821
2005-03-15 15:20:00,48.74,48.76,48.64,48.65,57101.55402963499,26.514,26.5249,26.4596,26.4651,57101.554
2005-03-15 15:25:00,48.69,48.72,48.67,48.69,49030.23732080473,26.4868,26.5032,26.476,26.4868,49030.2373
2005-03-15 15:30:00,48.72,48.81,48.7,48.78,49632.57438862788,26.5032,26.5521,26.4923,26.5358,49632.5744
2005-03-15 15:35:00,48.78,48.86,48.78,48.86,39633.779062763526,26.5358,26.5793,26.5358,26.5793,39633.7791
2005-03-15 15:40:00,48.84,48.85,48.78,48.8,82399.71087820745,26.5684,26.5739,26.5358,26.5467,82399.7109
2005-03-15 15:45:00,48.81,48.85,48.78,48.85,76858.20985423443,26.5521,26.5739,26.5358,26.5739,76858.2099
2005-03-15 15:50:00,48.88,48.89,48.79,48.87,86375.13552584028,26.5902,26.5956,26.5412,26.5848,86375.1355
2005-03-15 15:55:00,48.87,48.91,48.85,48.88,74569.32899650645,26.5848,26.6065,26.5739,26.5902,74569.329
2005-03-16 09:30:00,48.39,48.53,48.33,48.53,96976.26791952776,26.3236,26.3998,26.291,26.3998,96976.2679
2005-03-16 09:35:00,48.5,48.63,48.47,48.58,64329.59884351284,26.3835,26.4542,26.3672,26.427,64329.5988
2005-03-16 09:40:00,48.58,48.59,48.42,48.42,243103.2405734249,26.427,26.4324,26.34,26.34,243103.2406
2005-03-16 09:45:00,48.45,48.54,48.43,48.43,89507.28827852067,26.3563,26.4052,26.3454,26.3454,89507.2883
2005-03-16 09:50:00,48.42,48.49,48.33,48.34,123599.56631731118,26.34,26.378,26.291,26.2964,123599.5663
2005-03-16 09:55:00,48.33,48.34,48.19,48.23,95651.12637031684,26.291,26.2964,26.2148,26.2366,95651.1264
2005-03-16 10:00:00,48.24,48.34,48.24,48.32,177328.0327671365,26.242,26.2964,26.242,26.2856,177328.0328
2005-03-16 10:05:00,48.32,48.32,48.05,48.07,120226.47873750151,26.2856,26.2856,26.1387,26.1496,120226.4787
2005-03-16 10:10:00,48.07,48.23,48.06,48.22,178171.30466208892,26.1496,26.2366,26.1441,26.2312,178171.3047
2005-03-16 10:15:00,48.24,48.26,48.12,48.22,104445.24756053487,26.242,26.2529,26.1768,26.2312,104445.2476
2005-03-16 10:20:00,48.2,48.23,48.09,48.09,58426.69557884593,26.2203,26.2366,26.1604,26.1604,58426.6956
2005-03-16 10:25:00,48.1,48.21,48.09,48.21,68184.55607758102,26.1659,26.2257,26.1604,26.2257,68184.5561
2005-03-16 10:30:00,48.22,48.23,48.05,48.13,98662.81170943262,26.2312,26.2366,26.1387,26.1822,98662.8117
2005-03-16 10:35:00,48.14,48.17,47.91,47.96,89989.1579327792,26.1876,26.204,26.0625,26.0897,89989.1579
2005-03-16 10:40:00,47.95,47.95,47.61,47.64,129622.93699554272,26.0843,26.0843,25.8993,25.9156,129622.937
2005-03-16 10:45:00,47.65,47.84,47.65,47.81,131550.41561257682,25.9211,26.0244,25.9211,26.0081,131550.4156
2005-03-16 10:50:00,47.81,47.88,47.76,47.86,67943.62125045176,26.0081,26.0462,25.9809,26.0353,67943.6213
2005-03-16 10:55:00,47.88,47.91,47.77,47.79,63847.72918925432,26.0462,26.0625,25.9864,25.9972,63847.7292
2005-03-16 11:00:00,47.79,47.84,47.73,47.73,76255.87278641129,25.9972,26.0244,25.9646,25.9646,76255.8728
2005-03-16 11:05:00,47.73,47.76,47.67,47.73,138176.1233586315,25.9646,25.9809,25.932,25.9646,138176.1234
2005-03-16 11:10:00,47.73,47.81,47.73,47.81,68786.89314540417,25.9646,26.0081,25.9646,26.0081,68786.8931
2005-03-16 11:15:00,47.81,47.87,47.81,47.83,77340.07950849296,26.0081,26.0408,26.0081,26.019,77340.0795
2005-03-16 11:20:00,47.84,47.94,47.83,47.9,69750.63245392122,26.0244,26.0788,26.019,26.0571,69750.6325
2005-03-16 11:25:00,47.9,47.91,47.86,47.88,68666.42573183954,26.0571,26.0625,26.0353,26.0462,68666.4257
2005-03-16 11:30:00,47.86,47.94,47.86,47.9,63486.32694856042,26.0353,26.0788,26.0353,26.0571,63486.3269
2005-03-16 11:35:00,47.91,47.95,47.88,47.94,65293.338152029886,26.0625,26.0843,26.0462,26.0788,65293.3382
2005-03-16 11:40:00,47.94,47.96,47.86,47.9,66257.07746054693,26.0788,26.0897,26.0353,26.0571,66257.0775
2005-03-16 11:45:00,47.88,47.89,47.84,47.85,54330.803517648485,26.0462,26.0516,26.0244,26.0299,54330.8035
2005-03-16 11:50:00,47.82,47.82,47.78,47.79,41681.72509336225,26.0136,26.0136,25.9918,25.9972,41681.7251
2005-03-16 11:55:00,47.79,47.87,47.79,47.87,45175.280086736544,25.9972,26.0408,25.9972,26.0408,45175.2801
2005-03-16 12:00:00,47.87,47.9,47.86,47.89,32164.79942175642,26.0408,26.0571,26.0353,26.0516,32164.7994
2005-03-16 12:05:00,47.9,47.92,47.85,47.89,20599.927719551863,26.0571,26.068,26.0299,26.0516,20599.9277
2005-03-16 12:10:00,47.9,47.94,47.9,47.93,15419.82893627274,26.0571,26.0788,26.0571,26.0734,15419.8289
2005-03-16 12:15:00,47.93,48.01,47.93,48.01,40838.45319840984,26.0734,26.1169,26.0734,26.1169,40838.4532
2005-03-16 12:20:00,48.0,48.01,47.89,47.93,52644.25972774365,26.1115,26.1169,26.0516,26.0734,52644.2597
2005-03-16 12:25:00,47.93,47.93,47.88,47.91,31682.92976749789,26.0734,26.0734,26.0462,26.0625,31682.9298
2005-03-16 12:30:00,47.91,47.91,47.84,47.89,44693.41043247802,26.0625,26.0625,26.0244,26.0516,44693.4104
2005-03-16 12:35:00,47.9,48.02,47.88,48.0,46139.01939525359,26.0571,26.1224,26.0462,26.1115,46139.0194
2005-03-16 12:40:00,48.0,48.05,48.0,48.04,28671.244428382124,26.1115,26.1387,26.1115,26.1332,28671.2444
2005-03-16 12:45:00,48.04,48.05,48.0,48.04,36019.7566558246,26.1332,26.1387,26.1115,26.1332,36019.7567
2005-03-16 12:50:00,48.04,48.08,48.04,48.05,29394.04890976991,26.1332,26.155,26.1332,26.1387,29394.0489
2005-03-16 12:55:00,48.05,48.19,48.05,48.19,99626.55101794963,26.1387,26.2148,26.1387,26.2148,99626.551
2005-03-16 13:00:00,48.19,48.24,48.12,48.2,196723.28635104207,26.2148,26.242,26.1768,26.2203,196723.2864
2005-03-16 13:05:00,48.2,48.21,48.11,48.11,33971.81062522588,26.2203,26.2257,26.1713,26.1713,33971.8106
2005-03-16 13:10:00,48.11,48.11,48.05,48.06,171786.5317431635,26.1713,26.1713,26.1387,26.1441,171786.5317
2005-03-16 13:15:00,48.06,48.06,48.01,48.05,45536.68232743043,26.1441,26.1441,26.1169,26.1387,45536.6823
2005-03-16 13:20:00,48.05,48.14,48.05,48.12,39272.37682206964,26.1387,26.1876,26.1387,26.1768,39272.3768
2005-03-16 13:25:00,48.12,48.12,48.01,48.01,70714.37176243827,26.1768,26.1768,26.1169,26.1169,70714.3718
2005-03-16 13:30:00,48.01,48.02,47.95,48.0,45295.74750030117,26.1169,26.1224,26.0843,26.1115,45295.7475
2005-03-16 13:35:00,47.99,48.01,47.95,47.99,23129.74340440911,26.106,26.1169,26.0843,26.106,23129.7434
2005-03-16 13:40:00,47.99,48.06,47.98,48.05,45416.214913865806,26.106,26.1441,26.1006,26.1387,45416.2149
2005-03-16 13:45:00,48.06,48.08,48.0,48.0,33971.81062522588,26.1441,26.155,26.1115,26.1115,33971.8106
2005-03-16 13:50:00,47.99,48.01,47.97,47.97,26623.2983977834,26.106,26.1169,26.0952,26.0952,26623.2984
2005-03-16 13:55:00,47.98,48.0,47.94,47.94,49873.50921575714,26.1006,26.1115,26.0788,26.0788,49873.5092
2005-03-16 14:00:00,47.94,47.94,47.86,47.91,59269.96747379834,26.0788,26.0788,26.0353,26.0625,59269.9675
2005-03-16 14:05:00,47.91,47.95,47.9,47.95,40477.05095771594,26.0625,26.0843,26.0571,26.0843,40477.051
2005-03-16 14:10:00,47.96,48.01,47.95,47.99,46861.82387664137,26.0897,26.1169,26.0843,26.106,46861.8239
2005-03-16 14:15:00,48.0,48.03,47.97,48.01,28189.374774123604,26.1115,26.1278,26.0952,26.1169,28189.3748
2005-03-16 14:20:00,48.01,48.02,47.98,47.98,44572.943018913385,26.1169,26.1224,26.1006,26.1006,44572.943
2005-03-16 14:25:00,47.97,47.98,47.86,47.87,77942.41657631611,26.0952,26.1006,26.0353,26.0408,77942.4166
2005-03-16 14:30:00,47.87,47.95,47.85,47.95,83002.04794603061,26.0408,26.0843,26.0299,26.0843,83002.0479
2005-03-16 14:35:00,47.95,47.95,47.84,47.84,50596.31369714493,26.0843,26.0843,26.0244,26.0244,50596.3137
2005-03-16 14:40:00,47.84,47.94,47.83,47.87,83483.91760028913,26.0244,26.0788,26.019,26.0408,83483.9176
2005-03-16 14:45:00,47.86,47.91,47.84,47.87,38549.57234068185,26.0353,26.0625,26.0244,26.0408,38549.5723
2005-03-16 14:50:00,47.87,47.91,47.85,47.91,40717.9857848452,26.0408,26.0625,26.0299,26.0625,40717.9858
2005-03-16 14:55:00,47.91,47.91,47.74,47.75,72521.38296590773,26.0625,26.0625,25.97,25.9755,72521.383
2005-03-16 15:00:00,47.75,47.81,47.71,47.72,67582.21900975787,25.9755,26.0081,25.9537,25.9592,67582.219
2005-03-16 15:05:00,47.72,47.77,47.66,47.77,68666.42573183954,25.9592,25.9864,25.9265,25.9864,68666.4257
2005-03-16 15:10:00,47.78,47.85,47.78,47.81,63727.26177568968,25.9918,26.0299,25.9918,26.0081,63727.2618
2005-03-16 15:15:00,47.81,47.9,47.8,47.89,58306.228165281296,26.0081,26.0571,26.0027,26.0516,58306.2282
2005-03-16 15:20:00,47.89,47.9,47.8,47.84,67943.62125045176,26.0516,26.0571,26.0027,26.0244,67943.6213
2005-03-16 15:25:00,47.84,47.84,47.7,47.73,62883.98988073727,26.0244,26.0244,25.9483,25.9646,62883.9899
2005-03-16 15:30:00,47.73,47.77,47.65,47.77,80833.63450186726,25.9646,25.9864,25.9211,25.9864,80833.6345
2005-03-16 15:35:00,47.76,47.93,47.76,47.91,69991.56728105048,25.9809,26.0734,25.9809,26.0625,69991.5673
2005-03-16 15:40:00,47.91,47.99,47.9,47.98,129743.40440910734,26.0625,26.106,26.0571,26.1006,129743.4044
2005-03-16 15:45:00,47.99,48.01,47.94,48.0,83122.51535959524,26.106,26.1169,26.0788,26.1115,83122.5154
2005-03-16 15:50:00,48.01,48.06,47.99,48.05,65775.20780628841,26.1169,26.1441,26.106,26.1387,65775.2078
2005-03-16 15:55:00,48.05,48.1,48.05,48.09,124563.30562582824,26.1387,26.1659,26.1387,26.1604,124563.3056
2005-03-17 09:30:00,47.76,47.9,47.61,47.61,401638.356824479,25.9809,26.0571,25.8993,25.8993,401638.3568
2005-03-17 09:35:00,47.66,47.83,47.38,47.39,306107.6978677268,25.9265,26.019,25.7742,25.7796,306107.6979
2005-03-17 09:40:00,47.38,47.6,47.37,47.6,270208.40862546687,25.7742,25.8939,25.7688,25.8939,270208.4086
2005-03-17 09:45:00,47.61,47.74,47.5,47.7,186001.68654378995,25.8993,25.97,25.8395,25.9483,186001.6865
2005-03-17 09:50:00,47.68,47.69,47.59,47.59,233345.38007468983,25.9374,25.9428,25.8884,25.8884,233345.3801
2005-03-17 09:55:00,47.58,47.65,47.42,47.46,221178.1713046621,25.883,25.9211,25.796,25.8177,221178.1713
2005-03-17 10:00:00,47.46,47.47,47.15,47.15,256716.0583062282,25.8177,25.8232,25.6491,25.6491,256716.0583
2005-03-17 10:05:00,47.12,47.23,46.98,47.11,294422.35875195765,25.6328,25.6926,25.5566,25.6273,294422.3588
2005-03-17 10:10:00,47.11,47.25,47.11,47.2,223346.58474882547,25.6273,25.7035,25.6273,25.6763,223346.5847
2005-03-17 10:15:00,47.2,47.21,47.13,47.17,237561.7395494519,25.6763,25.6817,25.6382,25.66,237561.7395
2005-03-17 10:20:00,47.17,47.39,47.17,47.36,175159.61932297316,25.66,25.7796,25.66,25.7633,175159.6193
2005-03-17 10:25:00,47.35,47.4,47.25,47.27,128779.6651005903,25.7579,25.7851,25.7035,25.7144,128779.6651
2005-03-17 10:30:00,47.3,47.46,47.24,47.46,136489.57956872668,25.7307,25.8177,25.698,25.8177,136489.5796
2005-03-17 10:35:00,47.46,47.6,47.46,47.56,172388.86881098663,25.8177,25.8939,25.8177,25.8721,172388.8688
2005-03-17 10:40:00,47.56,47.56,47.36,47.47,127574.990964944,25.8721,25.8721,25.7633,25.8232,127574.991
2005-03-17 10:45:00,47.49,47.64,47.47,47.63,87700.27707505121,25.834,25.9156,25.8232,25.9102,87700.2771
2005-03-17 10:50:00,47.63,47.68,47.52,47.59,115769.18443561018,25.9102,25.9374,25.8504,25.8884,115769.1844
2005-03-17 10:55:00,47.59,47.88,47.58,47.81,137814.72111793762,25.8884,26.0462,25.883,26.0081,137814.7211
2005-03-17 11:00:00,47.81,47.89,47.7,47.73,176484.7608721841,26.0081,26.0516,25.9483,25.9646,176484.7609
2005-03-17 11:05:00,47.73,47.77,47.71,47.71,116130.58667630408,25.9646,25.9864,25.9537,25.9537,116130.5867
2005-03-17 11:10:00,47.71,47.81,47.71,47.8,130707.1437176244,25.9537,26.0081,25.9537,26.0027,130707.1437
2005-03-17 11:15:00,47.81,47.96,47.81,47.93,145163.23334538008,26.0081,26.0897,26.0081,26.0734,145163.2333
2005-03-17 11:20:00,47.93,48.03,47.93,48.02,140585.4716299241,26.0734,26.1278,26.0734,26.1224,140585.4716
2005-03-17 11:25:00,48.02,48.1,47.86,47.86,144681.36369112157,26.1224,26.1659,26.0353,26.0353,144681.3637
2005-03-17 11:30:00,47.86,47.88,47.76,47.83,144922.29851825084,26.0353,26.0462,25.9809,26.019,144922.2985
2005-03-17 11:35:00,47.84,47.88,47.78,47.81,68545.95831827492,26.0244,26.0462,25.9918,26.0081,68545.9583
2005-03-17 11:40:00,47.8,47.81,47.75,47.8,148054.45127093123,26.0027,26.0081,25.9755,26.0027,148054.4513
2005-03-17 11:45:00,47.8,47.81,47.65,47.68,152752.68039995182,26.0027,26.0081,25.9211,25.9374,152752.6804
2005-03-17 11:50:00,47.71,47.72,47.65,47.66,82761.11311890134,25.9537,25.9592,25.9211,25.9265,82761.1131
2005-03-17 11:55:00,47.67,47.67,47.59,47.66,108300.20479460308,25.932,25.932,25.8884,25.9265,108300.2048
2005-03-17 12:00:00,47.63,47.66,47.61,47.61,68545.95831827492,25.9102,25.9265,25.8993,25.8993,68545.9583
2005-03-17 12:05:00,47.61,47.61,47.38,47.4,106252.25876400436,25.8993,25.8993,25.7742,25.7851,106252.2588
2005-03-17 12:10:00,47.4,47.54,47.4,47.54,113962.17323214072,25.7851,25.8612,25.7851,25.8612,113962.1732
2005-03-17 12:15:00,47.54,47.59,47.54,47.56,107095.53065895676,25.8612,25.8884,25.8612,25.8721,107095.5307
2005-03-17 12:20:00,47.56,47.61,47.56,47.59,60956.51126370318,25.8721,25.8993,25.8721,25.8884,60956.5113
2005-03-17 12:25:00,47.59,47.61,47.56,47.61,85170.46139019396,25.8884,25.8993,25.8721,25.8993,85170.4614
2005-03-17 12:30:00,47.61,47.69,47.61,47.62,66859.41452837008,25.8993,25.9428,25.8993,25.9048,66859.4145
2005-03-17 12:35:00,47.61,47.67,47.61,47.61,85411.39621732323,25.8993,25.932,25.8993,25.8993,85411.3962
2005-03-17 12:40:00,47.61,47.65,47.58,47.59,38429.104927117216,25.8993,25.9211,25.883,25.8884,38429.1049
2005-03-17 12:45:00,47.59,47.63,47.58,47.63,38549.57234068185,25.8884,25.9102,25.883,25.9102,38549.5723
2005-03-17 12:50:00,47.64,47.67,47.63,47.66,39151.909408505,25.9156,25.932,25.9102,25.9265,39151.9094
2005-03-17 12:55:00,47.65,47.67,47.6,47.6,62402.12022647874,25.9211,25.932,25.8939,25.8939,62402.1202
2005-03-17 13:00:00,47.59,47.6,47.48,47.48,28068.907360558973,25.8884,25.8939,25.8286,25.8286,28068.9074
2005-03-17 13:05:00,47.51,47.51,47.4,47.42,113239.36875075294,25.8449,25.8449,25.7851,25.796,113239.3688
2005-03-17 13:10:00,47.42,47.47,47.32,47.38,157330.4421154078,25.796,25.8232,25.7416,25.7742,157330.4421
2005-03-17 13:15:00,47.38,47.41,47.32,47.32,63727.26177568968,25.7742,25.7905,25.7416,25.7416,63727.2618
2005-03-17 13:20:00,47.33,47.4,47.32,47.4,46982.291290206005,25.747,25.7851,25.7416,25.7851,46982.2913
2005-03-17 13:25:00,47.4,47.42,47.38,47.41,29153.114082640648,25.7851,25.796,25.7742,25.7905,29153.1141
2005-03-17 13:30:00,47.42,47.52,47.42,47.51,47343.693530899895,25.796,25.8504,25.796,25.8449,47343.6935
2005-03-17 13:35:00,47.51,47.51,47.42,47.43,51078.18335140345,25.8449,25.8449,25.796,25.8014,51078.1834
2005-03-17 13:40:00,47.43,47.51,47.43,47.46,58908.565233104455,25.8014,25.8449,25.8014,25.8177,58908.5652
2005-03-17 13:45:00,47.46,47.46,47.38,47.44,41802.19250692688,25.8177,25.8177,25.7742,25.8068,41802.1925
2005-03-17 13:50:00,47.45,47.47,47.36,47.37,67702.68642332249,25.8123,25.8232,25.7633,25.7688,67702.6864
2005-03-17 13:55:00,47.37,47.42,47.34,47.42,77340.07950849296,25.7688,25.796,25.7524,25.796,77340.0795
2005-03-17 14:00:00,47.41,47.43,47.33,47.35,96373.93085170464,25.7905,25.8014,25.747,25.7579,96373.9309
2005-03-17 14:05:00,47.35,47.35,47.3,47.31,98180.94205517408,25.7579,25.7579,25.7307,25.7361,98180.9421
2005-03-17 14:10:00,47.3,47.35,47.3,47.35,46139.01939525359,25.7307,25.7579,25.7307,25.7579,46139.0194
2005-03-17 14:15:00,47.36,47.51,47.35,47.5,51680.5204192266,25.7633,25.8449,25.7579,25.8395,51680.5204
2005-03-17 14:20:00,47.5,47.56,47.49,47.56,54089.86869051922,25.8395,25.8721,25.834,25.8721,54089.8687
2005-03-17 14:25:00,47.56,47.56,47.52,47.55,74689.79641007108,25.8721,25.8721,25.8504,25.8667,74689.7964
2005-03-17 14:30:00,47.54,47.64,47.52,47.58,79990.36260691484,25.8612,25.9156,25.8504,25.883,79990.3626
2005-03-17 14:35:00,47.57,47.58,47.53,47.56,59751.83712805687,25.8776,25.883,25.8558,25.8721,59751.8371
2005-03-17 14:40:00,47.56,47.56,47.51,47.51,63847.72918925432,25.8721,25.8721,25.8449,25.8449,63847.7292
2005-03-17 14:45:00,47.51,47.56,47.51,47.53,68786.89314540417,25.8449,25.8721,25.8449,25.8558,68786.8931
2005-03-17 14:50:00,47.54,47.58,47.49,47.49,142512.9502469582,25.8612,25.883,25.834,25.834,142512.9502
2005-03-17 14:55:00,47.5,47.53,47.48,47.51,65293.338152029886,25.8395,25.8558,25.8286,25.8449,65293.3382
2005-03-17 15:00:00,47.51,47.56,47.51,47.53,56619.68437537647,25.8449,25.8721,25.8449,25.8558,56619.6844
2005-03-17 15:05:00,47.54,47.56,47.53,47.56,46741.35646307674,25.8612,25.8721,25.8558,25.8721,46741.3565
2005-03-17 15:10:00,47.56,47.59,47.52,47.54,94687.3870617998,25.8721,25.8884,25.8504,25.8612,94687.3871
2005-03-17 15:15:00,47.54,47.56,47.49,47.49,70593.90434887364,25.8612,25.8721,25.834,25.834,70593.9043
2005-03-17 15:20:00,47.49,47.51,47.47,47.48,62402.12022647874,25.834,25.8449,25.8232,25.8286,62402.1202
2005-03-17 15:25:00,47.48,47.52,47.48,47.51,46741.35646307674,25.8286,25.8504,25.8286,25.8449,46741.3565
2005-03-17 15:30:00,47.51,47.54,47.51,47.54,45175.280086736544,25.8449,25.8612,25.8449,25.8612,45175.2801
2005-03-17 15:35:00,47.54,47.54,47.45,47.46,73485.12227442478,25.8612,25.8612,25.8123,25.8177,73485.1223
2005-03-17 15:40:00,47.45,47.47,47.44,47.44,98180.94205517408,25.8123,25.8232,25.8068,25.8068,98180.9421
2005-03-17 15:45:00,47.45,47.45,47.3,47.31,129502.46958197808,25.8123,25.8123,25.7307,25.7361,129502.4696
2005-03-17 15:50:00,47.3,47.42,47.27,47.4,93482.71292615349,25.7307,25.796,25.7144,25.7851,93482.7129
2005-03-17 15:55:00,47.41,47.42,47.37,47.37,107697.86772677992,25.7905,25.796,25.7688,25.7688,107697.8677
2005-03-18 09:30:00,47.38,47.39,47.28,47.28,1133236.9594024818,25.7742,25.7796,25.7198,25.7198,1133236.9594
2005-03-18 09:35:00,47.29,47.36,47.28,47.33,69630.16504035659,25.7252,25.7633,25.7198,25.747,69630.165
2005-03-18 09:40:00,47.33,47.48,47.33,47.44,128538.73027346104,25.747,25.8286,25.747,25.8068,128538.7303
2005-03-18 09:45:00,47.44,47.44,47.35,47.35,106854.59583182752,25.8068,25.8068,25.7579,25.7579,106854.5958
2005-03-18 09:50:00,47.35,47.47,47.35,47.47,143235.754728346,25.7579,25.8232,25.7579,25.8232,143235.7547
2005-03-18 09:55:00,47.47,47.48,47.34,47.34,79147.09071196242,25.8232,25.8286,25.7524,25.7524,79147.0907
2005-03-18 10:00:00,47.34,47.37,47.24,47.28,76858.20985423443,25.7524,25.7688,25.698,25.7198,76858.2099
2005-03-18 10:05:00,47.28,47.3,47.17,47.2,78183.35140344537,25.7198,25.7307,25.66,25.6763,78183.3514
2005-03-18 10:10:00,47.19,47.32,47.19,47.31,95651.12637031684,25.6708,25.7416,25.6708,25.7361,95651.1264
2005-03-18 10:15:00,47.32,47.32,47.25,47.32,131309.48078544755,25.7416,25.7416,25.7035,25.7416,131309.4808
2005-03-18 10:20:00,47.32,47.33,47.2,47.2,55896.87989398869,25.7416,25.747,25.6763,25.6763,55896.8799
2005-03-18 10:25:00,47.2,47.22,47.15,47.22,58185.76075171667,25.6763,25.6872,25.6491,25.6872,58185.7608
2005-03-18 10:30:00,47.23,47.29,47.15,47.15,81074.56932899651,25.6926,25.7252,25.6491,25.6491,81074.5693
2005-03-18 10:35:00,47.15,47.15,46.93,46.95,84568.1243223708,25.6491,25.6491,25.5294,25.5403,84568.1243
2005-03-18 10:40:00,46.98,47.07,46.98,47.01,128056.86061920252,25.5566,25.6056,25.5566,25.5729,128056.8606
2005-03-18 10:45:00,46.98,47.01,46.92,46.94,85411.39621732323,25.5566,25.5729,25.524,25.5349,85411.3962
2005-03-18 10:50:00,46.95,47.04,46.94,47.03,49391.63956149862,25.5403,25.5893,25.5349,25.5838,49391.6396
2005-03-18 10:55:00,47.04,47.09,46.98,46.98,71316.70883026143,25.5893,25.6164,25.5566,25.5566,71316.7088
2005-03-18 11:00:00,46.98,47.05,46.98,47.03,58306.228165281296,25.5566,25.5947,25.5566,25.5838,58306.2282
2005-03-18 11:05:00,47.03,47.05,46.99,47.03,80833.63450186726,25.5838,25.5947,25.5621,25.5838,80833.6345
2005-03-18 11:10:00,47.03,47.05,46.94,46.97,61920.25057222022,25.5838,25.5947,25.5349,25.5512,61920.2506
2005-03-18 11:15:00,46.97,47.03,46.97,47.02,76376.34019997591,25.5512,25.5838,25.5512,25.5784,76376.3402
2005-03-18 11:20:00,47.03,47.04,47.02,47.03,56740.1517889411,25.5838,25.5893,25.5784,25.5838,56740.1518
2005-03-18 11:25:00,47.03,47.03,46.98,46.98,67582.21900975787,25.5838,25.5838,25.5566,25.5566,67582.219
2005-03-18 11:30:00,46.98,46.98,46.86,46.86,110589.08565233104,25.5566,25.5566,25.4913,25.4913,110589.0857
2005-03-18 11:35:00,46.86,46.88,46.77,46.83,52885.19455487291,25.4913,25.5022,25.4424,25.475,52885.1946
2005-03-18 11:40:00,46.83,46.93,46.83,46.93,46259.48680881822,25.475,25.5294,25.475,25.5294,46259.4868
2005-03-18 11:45:00,46.93,46.97,46.93,46.94,56860.61920250573,25.5294,25.5512,25.5294,25.5349,56860.6192
2005-03-18 11:50:00,46.94,47.06,46.94,47.05,93844.11516684738,25.5349,25.6001,25.5349,25.5947,93844.1152
2005-03-18 11:55:00,47.06,47.14,47.05,47.12,84688.59173593544,25.6001,25.6436,25.5947,25.6328,84688.5917
2005-03-18 12:00:00,47.12,47.12,47.07,47.07,41802.19250692688,25.6328,25.6328,25.6056,25.6056,41802.1925
2005-03-18 12:05:00,47.07,47.11,47.05,47.1,48066.49801228768,25.6056,25.6273,25.5947,25.6219,48066.498
2005-03-18 12:10:00,47.11,47.27,47.11,47.27,54571.73834477775,25.6273,25.7144,25.6273,25.7144,54571.7383
2005-03-18 12:15:00,47.27,47.28,47.19,47.19,127334.05613781474,25.7144,25.7198,25.6708,25.6708,127334.0561
2005-03-18 12:20:00,47.2,47.22,47.15,47.15,55535.47765329479,25.6763,25.6872,25.6491,25.6491,55535.4777
2005-03-18 12:25:00,47.15,47.2,47.12,47.2,89989.1579327792,25.6491,25.6763,25.6328,25.6763,89989.1579
2005-03-18 12:30:00,47.2,47.28,47.2,47.25,54451.27093121311,25.6763,25.7198,25.6763,25.7035,54451.2709
2005-03-18 12:35:00,47.25,47.31,47.22,47.29,77942.41657631611,25.7035,25.7361,25.6872,25.7252,77942.4166
2005-03-18 12:40:00,47.3,47.36,47.29,47.35,119142.27201541985,25.7307,25.7633,25.7252,25.7579,119142.272
2005-03-18 12:45:00,47.35,47.4,47.34,47.4,79026.6232983978,25.7579,25.7851,25.7524,25.7851,79026.6233
2005-03-18 12:50:00,47.42,47.49,47.42,47.42,57944.82592458741,25.796,25.834,25.796,25.796,57944.8259
2005-03-18 12:55:00,47.42,47.44,47.35,47.36,95048.78930249368,25.796,25.8068,25.7579,25.7633,95048.7893
2005-03-18 13:00:00,47.32,47.34,47.28,47.3,51078.18335140345,25.7416,25.7524,25.7198,25.7307,51078.1834
2005-03-18 13:05:00,47.31,47.34,47.25,47.25,57944.82592458741,25.7361,25.7524,25.7035,25.7035,57944.8259
2005-03-18 13:10:00,47.25,47.32,47.24,47.32,38188.170099987954,25.7035,25.7416,25.698,25.7416,38188.1701
2005-03-18 13:15:00,47.32,47.33,47.28,47.32,51800.98783279124,25.7416,25.747,25.7198,25.7416,51800.9878
2005-03-18 13:20:00,47.32,47.36,47.32,47.34,33249.006143838094,25.7416,25.7633,25.7416,25.7524,33249.0061
2005-03-18 13:25:00,47.34,47.34,47.32,47.33,29634.98373689917,25.7524,25.7524,25.7416,25.747,29634.9837
2005-03-18 13:30:00,47.32,47.36,47.31,47.31,56378.74954824721,25.7416,25.7633,25.7361,25.7361,56378.7495
2005-03-18 13:35:00,47.32,47.32,47.3,47.3,32285.26683532105,25.7416,25.7416,25.7307,25.7307,32285.2668
2005-03-18 13:40:00,47.3,47.31,47.21,47.25,55415.01023973016,25.7307,25.7361,25.6817,25.7035,55415.0102
2005-03-18 13:45:00,47.24,47.27,47.2,47.26,38429.104927117216,25.698,25.7144,25.6763,25.7089,38429.1049
2005-03-18 13:50:00,47.26,47.28,47.26,47.26,34694.615106613666,25.7089,25.7198,25.7089,25.7089,34694.6151
2005-03-18 13:55:00,47.25,47.32,47.21,47.32,72159.98072521384,25.7035,25.7416,25.6817,25.7416,72159.9807
2005-03-18 14:00:00,47.32,47.4,47.31,47.39,66016.14263341766,25.7416,25.7851,25.7361,25.7796,66016.1426
2005-03-18 14:05:00,47.38,47.51,47.38,47.5,72400.9155523431,25.7742,25.8449,25.7742,25.8395,72400.9156
2005-03-18 14:10:00,47.5,47.51,47.43,47.45,67341.2841826286,25.8395,25.8449,25.8014,25.8123,67341.2842
2005-03-18 14:15:00,47.43,47.43,47.34,47.37,32285.26683532105,25.8014,25.8014,25.7524,25.7688,32285.2668
2005-03-18 14:20:00,47.37,47.42,47.37,47.41,52403.32490061439,25.7688,25.796,25.7688,25.7905,52403.3249
2005-03-18 14:25:00,47.41,47.51,47.41,47.5,46861.82387664137,25.7905,25.8449,25.7905,25.8395,46861.8239
2005-03-18 14:30:00,47.5,47.58,47.5,47.53,105649.9216961812,25.8395,25.883,25.8395,25.8558,105649.9217
2005-03-18 14:35:00,47.52,47.65,47.51,47.56,91675.70172268404,25.8504,25.9211,25.8449,25.8721,91675.7017
2005-03-18 14:40:00,47.57,47.65,47.57,47.59,43970.60595109024,25.8776,25.9211,25.8776,25.8884,43970.606
2005-03-18 14:45:00,47.58,47.58,47.51,47.51,89989.1579327792,25.883,25.883,25.8449,25.8449,89989.1579
2005-03-18 14:50:00,47.51,47.61,47.51,47.56,63847.72918925432,25.8449,25.8993,25.8449,25.8721,63847.7292
2005-03-18 14:55:00,47.56,47.59,47.47,47.48,61799.78315865559,25.8721,25.8884,25.8232,25.8286,61799.7832
2005-03-18 15:00:00,47.47,47.51,47.32,47.32,85290.9288037586,25.8232,25.8449,25.7416,25.7416,85290.9288
2005-03-18 15:05:00,47.32,47.32,47.18,47.22,85531.86363088785,25.7416,25.7416,25.6654,25.6872,85531.8636
2005-03-18 15:10:00,47.22,47.4,47.16,47.22,96132.99602457536,25.6872,25.7851,25.6545,25.6872,96132.996
2005-03-18 15:15:00,47.22,47.42,47.2,47.42,109384.41151668476,25.6872,25.796,25.6763,25.796,109384.4115
2005-03-18 15:20:00,47.41,47.42,47.25,47.3,87218.40742079269,25.7905,25.796,25.7035,25.7307,87218.4074
2005-03-18 15:25:00,47.3,47.47,47.29,47.46,95048.78930249368,25.7307,25.8232,25.7252,25.8177,95048.7893
2005-03-18 15:30:00,47.46,47.48,47.37,47.42,106734.12841826287,25.8177,25.8286,25.7688,25.796,106734.1284
2005-03-18 15:35:00,47.42,47.61,47.4,47.61,100349.35549933744,25.796,25.8993,25.7851,25.8993,100349.3555
2005-03-18 15:40:00,47.6,47.76,47.6,47.76,136128.1773280328,25.8939,25.9809,25.8939,25.9809,136128.1773
2005-03-18 15:45:00,47.75,47.86,47.74,47.81,200216.8413444164,25.9755,26.0353,25.97,26.0081,200216.8413
2005-03-18 15:50:00,47.81,47.88,47.77,47.88,130466.20889049514,26.0081,26.0462,25.9864,26.0462,130466.2089
2005-03-18 15:55:00,47.86,47.98,47.86,47.95,416817.2509336225,26.0353,26.1006,26.0353,26.0843,416817.2509
2005-03-21 09:30:00,47.88,47.91,47.85,47.9,111432.35754728348,26.0462,26.0625,26.0299,26.0571,111432.3575
2005-03-21 09:35:00,47.9,47.96,47.83,47.9,102517.7689435008,26.0571,26.0897,26.019,26.0571,102517.7689
2005-03-21 09:40:00,47.9,48.02,47.9,47.95,135043.9706059511,26.0571,26.1224,26.0571,26.0843,135043.9706
2005-03-21 09:45:00,47.98,47.99,47.9,47.9,115889.6518491748,26.1006,26.106,26.0571,26.0571,115889.6518
2005-03-21 09:50:00,47.87,48.09,47.86,48.09,76135.40537284665,26.0408,26.1604,26.0353,26.1604,76135.4054
2005-03-21 09:55:00,48.09,48.19,48.09,48.15,82038.30863751356,26.1604,26.2148,26.1604,26.1931,82038.3086
2005-03-21 10:00:00,48.16,48.21,48.13,48.15,110950.48789302495,26.1985,26.2257,26.1822,26.1931,110950.4879
2005-03-21 10:05:00,48.15,48.23,48.15,48.2,110107.21599807253,26.1931,26.2366,26.1931,26.2203,110107.216
2005-03-21 10:10:00,48.21,48.31,48.18,48.2,79267.55812552705,26.2257,26.2801,26.2094,26.2203,79267.5581
2005-03-21 10:15:00,48.2,48.26,48.15,48.2,52764.72714130828,26.2203,26.2529,26.1931,26.2203,52764.7271
2005-03-21 10:20:00,48.2,48.29,48.2,48.23,86013.73328514637,26.2203,26.2692,26.2203,26.2366,86013.7333
2005-03-21 10:25:00,48.22,48.23,48.1,48.1,84688.59173593544,26.2312,26.2366,26.1659,26.1659,84688.5917
2005-03-21 10:30:00,48.09,48.09,47.77,47.77,114925.91254065777,26.1604,26.1604,25.9864,25.9864,114925.9125
2005-03-21 10:35:00,47.83,47.84,47.53,47.83,147933.9838573666,26.019,26.0244,25.8558,26.019,147933.9839
2005-03-21 10:40:00,47.85,47.85,47.73,47.74,122635.82700879412,26.0299,26.0299,25.9646,25.97,122635.827
2005-03-21 10:45:00,47.75,47.75,47.67,47.7,92398.5062040718,25.9755,25.9755,25.932,25.9483,92398.5062
2005-03-21 10:50:00,47.71,47.71,47.48,47.55,143838.09179616914,25.9537,25.9537,25.8286,25.8667,143838.0918
2005-03-21 10:55:00,47.56,47.63,47.52,47.56,83242.98277315986,25.8721,25.9102,25.8504,25.8721,83242.9828
2005-03-21 11:00:00,47.56,47.69,47.56,47.64,90471.02758703772,25.8721,25.9428,25.8721,25.9156,90471.0276
2005-03-21 11:05:00,47.64,47.65,47.56,47.57,57342.48885676425,25.9156,25.9211,25.8721,25.8776,57342.4889
2005-03-21 11:10:00,47.56,47.56,47.42,47.55,127093.12131068548,25.8721,25.8721,25.796,25.8667,127093.1213
2005-03-21 11:15:00,47.56,47.59,47.51,47.52,72882.78520660162,25.8721,25.8884,25.8449,25.8504,72882.7852
2005-03-21 11:20:00,47.52,47.56,47.48,47.52,145042.76593181546,25.8504,25.8721,25.8286,25.8504,145042.7659
2005-03-21 11:25:00,47.54,47.56,47.47,47.52,37344.89820503554,25.8612,25.8721,25.8232,25.8504,37344.8982
2005-03-21 11:30:00,47.52,47.56,47.52,47.56,39151.909408505,25.8504,25.8721,25.8504,25.8721,39151.9094
2005-03-21 11:35:00,47.57,47.63,47.53,47.63,54933.14058547164,25.8776,25.9102,25.8558,25.9102,54933.1406
2005-03-21 11:40:00,47.64,47.71,47.62,47.63,79388.02553909169,25.9156,25.9537,25.9048,25.9102,79388.0255
2005-03-21 11:45:00,47.63,47.63,47.56,47.61,24936.75460787857,25.9102,25.9102,25.8721,25.8993,24936.7546
2005-03-21 11:50:00,47.61,47.65,47.59,47.61,43006.86664257319,25.8993,25.9211,25.8884,25.8993,43006.8666
2005-03-21 11:55:00,47.63,47.66,47.57,47.63,32767.13648957957,25.9102,25.9265,25.8776,25.9102,32767.1365
2005-03-21 12:00:00,47.63,47.69,47.6,47.66,43850.13853752561,25.9102,25.9428,25.8939,25.9265,43850.1385
2005-03-21 12:05:00,47.66,47.66,47.58,47.59,112275.62944223588,25.9265,25.9265,25.883,25.8884,112275.6294
2005-03-21 12:10:00,47.61,47.65,47.61,47.62,86736.53776653417,25.8993,25.9211,25.8993,25.9048,86736.5378
2005-03-21 12:15:00,47.62,47.7,47.59,47.68,99265.14877725576,25.9048,25.9483,25.8884,25.9374,99265.1488
2005-03-21 12:20:00,47.68,47.68,47.63,47.65,57703.89109745815,25.9374,25.9374,25.9102,25.9211,57703.8911
2005-03-21 12:25:00,47.66,47.72,47.61,47.61,53487.531622696064,25.9265,25.9592,25.8993,25.8993,53487.5316
2005-03-21 12:30:00,47.63,47.66,47.55,47.61,45898.08456812433,25.9102,25.9265,25.8667,25.8993,45898.0846
2005-03-21 12:35:00,47.61,47.61,47.56,47.61,24695.81978074931,25.8993,25.8993,25.8721,25.8993,24695.8198
2005-03-21 12:40:00,47.6,47.6,47.52,47.54,48909.769907240094,25.8939,25.8939,25.8504,25.8612,48909.7699
2005-03-21 12:45:00,47.53,47.56,47.52,47.55,58426.69557884593,25.8558,25.8721,25.8504,25.8667,58426.6956
2005-03-21 12:50:00,47.56,47.59,47.54,47.56,33851.343211661246,25.8721,25.8884,25.8612,25.8721,33851.3432
2005-03-21 12:55:00,47.56,47.58,47.47,47.51,33369.47355740273,25.8721,25.883,25.8232,25.8449,33369.4736
2005-03-21 13:00:00,47.49,47.5,47.44,47.45,71557.64365739068,25.834,25.8395,25.8068,25.8123,71557.6437
2005-03-21 13:05:00,47.45,47.46,47.37,47.45,66498.01228767619,25.8123,25.8177,25.7688,25.8123,66498.0123
2005-03-21 13:10:00,47.47,47.47,47.42,47.43,53367.06420913144,25.8232,25.8232,25.796,25.8014,53367.0642
2005-03-21 13:15:00,47.45,47.47,47.41,47.42,46741.35646307674,25.8123,25.8232,25.7905,25.796,46741.3565
2005-03-21 13:20:00,47.42,47.44,47.32,47.37,51560.053005661975,25.796,25.8068,25.7416,25.7688,51560.053
2005-03-21 13:25:00,47.37,47.38,47.3,47.32,61076.978677267805,25.7688,25.7742,25.7307,25.7416,61076.9787
2005-03-21 13:30:00,47.32,47.34,47.27,47.32,73485.12227442478,25.7416,25.7524,25.7144,25.7416,73485.1223
2005-03-21 13:35:00,47.32,47.32,47.25,47.28,39272.37682206964,25.7416,25.7416,25.7035,25.7198,39272.3768
2005-03-21 13:40:00,47.28,47.38,47.28,47.37,41922.65992049151,25.7198,25.7742,25.7198,25.7688,41922.6599
2005-03-21 13:45:00,47.37,47.4,47.32,47.32,39754.24647632816,25.7688,25.7851,25.7416,25.7416,39754.2465
2005-03-21 13:50:00,47.32,47.34,47.28,47.34,48668.83508011083,25.7416,25.7524,25.7198,25.7524,48668.8351
2005-03-21 13:55:00,47.34,47.37,47.33,47.36,55535.47765329479,25.7524,25.7688,25.747,25.7633,55535.4777
2005-03-21 14:00:00,47.36,47.37,47.29,47.32,40838.45319840984,25.7633,25.7688,25.7252,25.7416,40838.4532
2005-03-21 14:05:00,47.31,47.34,47.3,47.31,40597.518371280574,25.7361,25.7524,25.7307,25.7361,40597.5184
2005-03-21 14:10:00,47.31,47.32,47.25,47.28,45175.280086736544,25.7361,25.7416,25.7035,25.7198,45175.2801
2005-03-21 14:15:00,47.29,47.32,47.28,47.32,27827.97253342971,25.7252,25.7416,25.7198,25.7416,27827.9725
2005-03-21 14:20:00,47.32,47.32,47.18,47.21,42765.93181544392,25.7416,25.7416,25.6654,25.6817,42765.9318
2005-03-21 14:25:00,47.21,47.31,47.21,47.27,47102.75870377063,25.6817,25.7361,25.6817,25.7144,47102.7587
2005-03-21 14:30:00,47.27,47.4,47.27,47.34,60836.04385013854,25.7144,25.7851,25.7144,25.7524,60836.0439
2005-03-21 14:35:00,47.36,47.39,47.31,47.32,70593.90434887364,25.7633,25.7796,25.7361,25.7416,70593.9043
2005-03-21 14:40:00,47.32,47.39,47.32,47.37,67702.68642332249,25.7416,25.7796,25.7416,25.7688,67702.6864
2005-03-21 14:45:00,47.37,47.39,47.36,47.38,42886.39922900856,25.7688,25.7796,25.7633,25.7742,42886.3992
2005-03-21 14:50:00,47.38,47.42,47.38,47.4,44091.07336465487,25.7742,25.796,25.7742,25.7851,44091.0734
2005-03-21 14:55:00,47.41,47.45,47.41,47.43,45536.68232743043,25.7905,25.8123,25.7905,25.8014,45536.6823
2005-03-21 15:00:00,47.43,47.47,47.42,47.47,39031.441994940375,25.8014,25.8232,25.796,25.8232,39031.442
2005-03-21 15:05:00,47.5,47.5,47.46,47.47,60354.17419588002,25.8395,25.8395,25.8177,25.8232,60354.1742
2005-03-21 15:10:00,47.47,47.47,47.37,47.41,87459.34224792194,25.8232,25.8232,25.7688,25.7905,87459.3422
2005-03-21 15:15:00,47.41,47.41,47.38,47.4,53969.40127695459,25.7905,25.7905,25.7742,25.7851,53969.4013
2005-03-21 15:20:00,47.4,47.44,47.39,47.44,110830.02047946032,25.7851,25.8068,25.7796,25.8068,110830.0205
2005-03-21 15:25:00,47.44,47.47,47.4,47.4,71075.77400313216,25.8068,25.8232,25.7851,25.7851,71075.774
2005-03-21 15:30:00,47.38,47.41,47.32,47.4,121431.15287314785,25.7742,25.7905,25.7416,25.7851,121431.1529
2005-03-21 15:35:00,47.39,47.42,47.34,47.4,123599.56631731118,25.7796,25.796,25.7524,25.7851,123599.5663
2005-03-21 15:40:00,47.4,47.4,47.27,47.31,107577.40031321529,25.7851,25.7851,25.7144,25.7361,107577.4003
2005-03-21 15:45:00,47.31,47.39,47.26,47.37,163956.1498614625,25.7361,25.7796,25.7089,25.7688,163956.1499
2005-03-21 15:50:00,47.37,47.37,47.28,47.29,122274.42476810025,25.7688,25.7688,25.7198,25.7252,122274.4248
2005-03-21 15:55:00,47.29,47.34,47.28,47.32,103963.37790627636,25.7252,25.7524,25.7198,25.7416,103963.3779
2005-03-22 09:30:00,47.44,47.61,47.4,47.59,113239.36875075294,25.8068,25.8993,25.7851,25.8884,113239.3688
2005-03-22 09:35:00,47.6,47.68,47.51,47.55,102276.83411637154,25.8939,25.9374,25.8449,25.8667,102276.8341
2005-03-22 09:40:00,47.55,47.67,47.55,47.58,125165.64269365136,25.8667,25.932,25.8667,25.883,125165.6427
2005-03-22 09:45:00,47.57,47.58,47.49,47.53,92639.44103120107,25.8776,25.883,25.834,25.8558,92639.441
2005-03-22 09:50:00,47.53,47.53,47.44,47.47,88664.01638356825,25.8558,25.8558,25.8068,25.8232,88664.0164
2005-03-22 09:55:00,47.47,47.48,47.41,47.41,92037.10396337791,25.8232,25.8286,25.7905,25.7905,92037.104
2005-03-22 10:00:00,47.41,47.44,47.34,47.35,101915.43187567763,25.7905,25.8068,25.7524,25.7579,101915.4319
2005-03-22 10:05:00,47.32,47.34,47.28,47.3,127936.39320563788,25.7416,25.7524,25.7198,25.7307,127936.3932
2005-03-22 10:10:00,47.29,47.32,47.25,47.3,96373.93085170464,25.7252,25.7416,25.7035,25.7307,96373.9309
2005-03-22 10:15:00,47.3,47.33,47.17,47.24,61438.380917961695,25.7307,25.747,25.66,25.698,61438.3809
2005-03-22 10:20:00,47.23,47.32,47.22,47.29,73485.12227442478,25.6926,25.7416,25.6872,25.7252,73485.1223
2005-03-22 10:25:00,47.3,47.3,47.18,47.22,83724.85242741839,25.7307,25.7307,25.6654,25.6872,83724.8524
2005-03-22 10:30:00,47.22,47.31,47.22,47.3,112034.69461510662,25.6872,25.7361,25.6872,25.7307,112034.6946
2005-03-22 10:35:00,47.31,47.31,47.23,47.3,76014.93795928202,25.7361,25.7361,25.6926,25.7307,76014.938
2005-03-22 10:40:00,47.27,47.3,47.23,47.28,51198.65076496808,25.7144,25.7307,25.6926,25.7198,51198.6508
2005-03-22 10:45:00,47.28,47.35,47.27,47.33,122153.9573545356,25.7198,25.7579,25.7144,25.747,122153.9574
2005-03-22 10:50:00,47.32,47.46,47.32,47.45,52162.39007348513,25.7416,25.8177,25.7416,25.8123,52162.3901
2005-03-22 10:55:00,47.45,47.48,47.4,47.41,70473.436935309,25.8123,25.8286,25.7851,25.7905,70473.4369
2005-03-22 11:00:00,47.41,47.48,47.4,47.43,81195.03674256115,25.7905,25.8286,25.7851,25.8014,81195.0367
2005-03-22 11:05:00,47.43,47.46,47.4,47.4,66377.54487411155,25.8014,25.8177,25.7851,25.7851,66377.5449
2005-03-22 11:10:00,47.4,47.45,47.35,47.44,49150.70473436936,25.7851,25.8123,25.7579,25.8068,49150.7047
2005-03-22 11:15:00,47.44,47.44,47.36,47.37,30719.190458980847,25.8068,25.8068,25.7633,25.7688,30719.1905
2005-03-22 11:20:00,47.32,47.34,47.29,47.34,54571.73834477775,25.7416,25.7524,25.7252,25.7524,54571.7383
2005-03-22 11:25:00,47.34,47.34,47.23,47.26,38790.50716781111,25.7524,25.7524,25.6926,25.7089,38790.5072
2005-03-22 11:30:00,47.24,47.37,47.24,47.32,57342.48885676425,25.698,25.7688,25.698,25.7416,57342.4889
2005-03-22 11:35:00,47.32,47.35,47.3,47.34,45175.280086736544,25.7416,25.7579,25.7307,25.7524,45175.2801
2005-03-22 11:40:00,47.33,47.37,47.33,47.33,35899.28924225997,25.747,25.7688,25.747,25.747,35899.2892
2005-03-22 11:45:00,47.33,47.36,47.33,47.33,34453.680279484404,25.747,25.7633,25.747,25.747,34453.6803
2005-03-22 11:50:00,47.34,47.38,47.34,47.38,23129.74340440911,25.7524,25.7742,25.7524,25.7742,23129.7434
2005-03-22 11:55:00,47.37,47.37,47.34,47.37,30478.25563185159,25.7688,25.7688,25.7524,25.7688,30478.2556
2005-03-22 12:00:00,47.37,47.4,47.37,47.4,33730.87579809662,25.7688,25.7851,25.7688,25.7851,33730.8758
2005-03-22 12:05:00,47.4,47.44,47.38,47.38,32646.669076014943,25.7851,25.8068,25.7742,25.7742,32646.6691
2005-03-22 12:10:00,47.38,47.41,47.37,47.39,17347.307553306833,25.7742,25.7905,25.7688,25.7796,17347.3076
2005-03-22 12:15:00,47.39,47.43,47.36,47.4,39513.3116491989,25.7796,25.8014,25.7633,25.7851,39513.3116
2005-03-22 12:20:00,47.4,47.42,47.4,47.42,37706.30044572944,25.7851,25.796,25.7851,25.796,37706.3004
2005-03-22 12:25:00,47.41,47.42,47.37,47.37,39272.37682206964,25.7905,25.796,25.7688,25.7688,39272.3768
2005-03-22 12:30:00,47.36,47.38,47.32,47.35,38429.104927117216,25.7633,25.7742,25.7416,25.7579,38429.1049
2005-03-22 12:35:00,47.34,47.37,47.33,47.36,38549.57234068185,25.7524,25.7688,25.747,25.7633,38549.5723
2005-03-22 12:40:00,47.36,47.4,47.35,47.37,18190.579448259246,25.7633,25.7851,25.7579,25.7688,18190.5794
2005-03-22 12:45:00,47.38,47.41,47.37,47.38,20238.52547885797,25.7742,25.7905,25.7688,25.7742,20238.5255
2005-03-22 12:50:00,47.38,47.4,47.33,47.33,15660.763763402,25.7742,25.7851,25.747,25.747,15660.7638
2005-03-22 12:55:00,47.35,47.37,47.34,47.35,26623.2983977834,25.7579,25.7688,25.7524,25.7579,26623.2984
2005-03-22 13:00:00,47.34,47.35,47.31,47.32,26141.42874352488,25.7524,25.7579,25.7361,25.7416,26141.4287
2005-03-22 13:05:00,47.32,47.35,47.32,47.32,39513.3116491989,25.7416,25.7579,25.7416,25.7416,39513.3116
2005-03-22 13:10:00,47.32,47.39,47.32,47.38,29514.51632333454,25.7416,25.7796,25.7416,25.7742,29514.5163
2005-03-22 13:15:00,47.37,47.39,47.36,47.38,23852.547885796896,25.7688,25.7796,25.7633,25.7742,23852.5479
2005-03-22 13:20:00,47.37,47.4,47.37,47.38,35537.88700156608,25.7688,25.7851,25.7688,25.7742,35537.887
2005-03-22 13:25:00,47.39,47.41,47.37,47.37,66498.01228767619,25.7796,25.7905,25.7688,25.7688,66498.0123
2005-03-22 13:30:00,47.37,47.4,47.32,47.32,35537.88700156608,25.7688,25.7851,25.7416,25.7416,35537.887
2005-03-22 13:35:00,47.32,47.36,47.32,47.32,33249.006143838094,25.7416,25.7633,25.7416,25.7416,33249.0061
2005-03-22 13:40:00,47.32,47.42,47.32,47.42,56499.21696181184,25.7416,25.796,25.7416,25.796,56499.217
2005-03-22 13:45:00,47.41,47.46,47.39,47.42,53728.466449825326,25.7905,25.8177,25.7796,25.796,53728.4664
2005-03-22 13:50:00,47.42,47.43,47.38,47.42,56258.28213468257,25.796,25.8014,25.7742,25.796,56258.2821
2005-03-22 13:55:00,47.42,47.47,47.42,47.47,27948.439946994346,25.796,25.8232,25.796,25.8232,27948.4399
2005-03-22 14:00:00,47.47,47.54,47.46,47.54,109866.28117094329,25.8232,25.8612,25.8177,25.8612,109866.2812
2005-03-22 14:05:00,47.55,47.56,47.47,47.52,51198.65076496808,25.8667,25.8721,25.8232,25.8504,51198.6508
2005-03-22 14:10:00,47.51,47.54,47.49,47.52,46259.48680881822,25.8449,25.8612,25.834,25.8504,46259.4868
2005-03-22 14:15:00,47.51,47.56,47.42,47.54,99144.68136369112,25.8449,25.8721,25.796,25.8612,99144.6814
2005-03-22 14:20:00,47.54,47.54,47.22,47.22,80110.83002047947,25.8612,25.8612,25.6872,25.6872,80110.83
2005-03-22 14:25:00,47.19,47.22,47.06,47.08,116853.39115769186,25.6708,25.6872,25.6001,25.611,116853.3912
2005-03-22 14:30:00,47.09,47.22,47.08,47.22,84447.65690880618,25.6164,25.6872,25.611,25.6872,84447.6569
2005-03-22 14:35:00,47.22,47.22,46.93,46.93,83363.4501867245,25.6872,25.6872,25.5294,25.5294,83363.4502
2005-03-22 14:40:00,46.93,46.95,46.6,46.66,114203.10805926996,25.5294,25.5403,25.3499,25.3825,114203.1081
2005-03-22 14:45:00,46.61,46.78,46.29,46.54,222262.3780267438,25.3553,25.4478,25.1813,25.3173,222262.378
2005-03-22 14:50:00,46.54,46.63,46.49,46.56,128538.73027346104,25.3173,25.3662,25.2901,25.3281,128538.7303
2005-03-22 14:55:00,46.62,46.88,46.62,46.88,137332.85146367908,25.3608,25.5022,25.3608,25.5022,137332.8515
2005-03-22 15:00:00,46.87,46.98,46.83,46.98,113239.36875075294,25.4968,25.5566,25.475,25.5566,113239.3688
2005-03-22 15:05:00,46.98,46.99,46.82,46.82,83845.31984098302,25.5566,25.5621,25.4696,25.4696,83845.3198
2005-03-22 15:10:00,46.85,46.91,46.76,46.78,76135.40537284665,25.4859,25.5185,25.4369,25.4478,76135.4054
2005-03-22 15:15:00,46.77,46.78,46.59,46.68,78785.68847126853,25.4424,25.4478,25.3445,25.3934,78785.6885
2005-03-22 15:20:00,46.68,46.73,46.63,46.72,112516.56426936516,25.3934,25.4206,25.3662,25.4152,112516.5643
2005-03-22 15:25:00,46.73,46.74,46.6,46.64,69509.69762679197,25.4206,25.4261,25.3499,25.3717,69509.6976
2005-03-22 15:30:00,46.64,46.64,46.59,46.61,120708.34839176004,25.3717,25.3717,25.3445,25.3553,120708.3484
2005-03-22 15:35:00,46.6,46.63,46.41,46.42,122394.89218166488,25.3499,25.3662,25.2465,25.252,122394.8922
2005-03-22 15:40:00,46.44,46.45,46.34,46.4,116010.11926273943,25.2629,25.2683,25.2085,25.2411,116010.1193
2005-03-22 15:45:00,46.34,46.4,46.2,46.27,276593.18154439225,25.2085,25.2411,25.1323,25.1704,276593.1815
2005-03-22 15:50:00,46.27,46.28,46.25,46.27,150825.20178291775,25.1704,25.1758,25.1595,25.1704,150825.2018
2005-03-22 15:55:00,46.27,46.28,46.23,46.23,142512.9502469582,25.1704,25.1758,25.1486,25.1486,142512.9502
2005-03-23 09:30:00,46.24,46.32,46.18,46.24,167811.10709553066,25.1541,25.1976,25.1214,25.1541,167811.1071
2005-03-23 09:35:00,46.24,46.24,45.98,46.03,58908.565233104455,25.1541,25.1541,25.0126,25.0398,58908.5652
2005-03-23 09:40:00,45.91,46.04,45.87,45.87,162269.60607155768,24.9745,25.0453,24.9528,24.9528,162269.6061
2005-03-23 09:45:00,45.88,45.88,45.71,45.71,125647.5123479099,24.9582,24.9582,24.8657,24.8657,125647.5123
2005-03-23 09:50:00,45.7,45.75,45.53,45.65,211058.9085652331,24.8603,24.8875,24.7678,24.8331,211058.9086
2005-03-23 09:55:00,45.64,45.67,45.53,45.54,77460.54692205759,24.8277,24.844,24.7678,24.7733,77460.5469
2005-03-23 10:00:00,45.5,45.53,45.41,45.42,159980.7252138297,24.7515,24.7678,24.7025,24.708,159980.7252
2005-03-23 10:05:00,45.41,45.54,45.41,45.53,196482.3515239128,24.7025,24.7733,24.7025,24.7678,196482.3515
2005-03-23 10:10:00,45.52,45.71,45.51,45.57,202987.59185640287,24.7624,24.8657,24.7569,24.7896,202987.5919
2005-03-23 10:15:00,45.6,45.6,45.54,45.55,115769.18443561018,24.8059,24.8059,24.7733,24.7787,115769.1844
2005-03-23 10:20:00,45.54,45.56,45.49,45.55,106975.06324539211,24.7733,24.7841,24.7461,24.7787,106975.0632
2005-03-23 10:25:00,45.56,45.73,45.56,45.73,141910.61317913505,24.7841,24.8766,24.7841,24.8766,141910.6132
2005-03-23 10:30:00,45.71,45.79,45.66,45.67,139139.86266714855,24.8657,24.9093,24.8385,24.844,139139.8627
2005-03-23 10:35:00,45.67,45.76,45.67,45.76,71196.2414166968,24.844,24.8929,24.844,24.8929,71196.2414
2005-03-23 10:40:00,45.76,45.88,45.76,45.85,178412.2394892182,24.8929,24.9582,24.8929,24.9419,178412.2395
2005-03-23 10:45:00,45.85,45.87,45.79,45.8,117576.19563907964,24.9419,24.9528,24.9093,24.9147,117576.1956
2005-03-23 10:50:00,45.8,45.87,45.76,45.87,150945.66919648237,24.9147,24.9528,24.8929,24.9528,150945.6692
2005-03-23 10:55:00,45.86,45.94,45.81,45.92,90832.4298277316,24.9473,24.9909,24.9201,24.98,90832.4298
2005-03-23 11:00:00,45.91,45.94,45.85,45.9,49030.23732080473,24.9745,24.9909,24.9419,24.9691,49030.2373
2005-03-23 11:05:00,45.9,45.93,45.85,45.93,115046.3799542224,24.9691,24.9854,24.9419,24.9854,115046.38
2005-03-23 11:10:00,45.92,46.09,45.92,46.07,183351.40344536805,24.98,25.0725,24.98,25.0616,183351.4034
2005-03-23 11:15:00,46.07,46.09,46.02,46.02,90832.4298277316,25.0616,25.0725,25.0344,25.0344,90832.4298
2005-03-23 11:20:00,46.01,46.1,46.01,46.09,118178.5327069028,25.0289,25.0779,25.0289,25.0725,118178.5327
2005-03-23 11:25:00,46.09,46.1,45.95,46.05,99144.68136369112,25.0725,25.0779,24.9963,25.0507,99144.6814
2005-03-23 11:30:00,46.02,46.04,45.95,45.97,98301.40946873873,25.0344,25.0453,24.9963,25.0072,98301.4095
2005-03-23 11:35:00,45.97,46.0,45.94,45.95,52885.19455487291,25.0072,25.0235,24.9909,24.9963,52885.1946
2005-03-23 11:40:00,45.95,46.0,45.95,45.98,76376.34019997591,24.9963,25.0235,24.9963,25.0126,76376.3402
2005-03-23 11:45:00,45.99,46.07,45.99,46.06,31682.92976749789,25.0181,25.0616,25.0181,25.0561,31682.9298
2005-03-23 11:50:00,46.06,46.09,45.99,45.99,53487.531622696064,25.0561,25.0725,25.0181,25.0181,53487.5316
2005-03-23 11:55:00,45.96,46.03,45.94,46.03,39392.84423563426,25.0017,25.0398,24.9909,25.0398,39392.8442
2005-03-23 12:00:00,46.01,46.07,46.0,46.0,56981.08661607036,25.0289,25.0616,25.0235,25.0235,56981.0866
2005-03-23 12:05:00,46.0,46.07,46.0,46.05,33008.07131670883,25.0235,25.0616,25.0235,25.0507,33008.0713
2005-03-23 12:10:00,46.05,46.24,46.05,46.15,113480.3035778822,25.0507,25.1541,25.0507,25.1051,113480.3036
2005-03-23 12:15:00,46.14,46.18,46.1,46.15,66136.6100469823,25.0997,25.1214,25.0779,25.1051,66136.61
2005-03-23 12:20:00,46.15,46.18,46.15,46.15,51560.053005661975,25.1051,25.1214,25.1051,25.1051,51560.053
2005-03-23 12:25:00,46.15,46.15,46.1,46.12,58065.293338152034,25.1051,25.1051,25.0779,25.0888,58065.2933
2005-03-23 12:30:00,46.12,46.15,46.12,46.14,58788.09781953982,25.0888,25.1051,25.0888,25.0997,58788.0978
2005-03-23 12:35:00,46.15,46.17,46.14,46.15,114805.44512709312,25.1051,25.116,25.0997,25.1051,114805.4451
2005-03-23 12:40:00,46.14,46.15,46.11,46.12,22888.808577279848,25.0997,25.1051,25.0833,25.0888,22888.8086
2005-03-23 12:45:00,46.12,46.12,46.1,46.11,30598.723045416216,25.0888,25.0888,25.0779,25.0833,30598.723
2005-03-23 12:50:00,46.11,46.21,46.11,46.2,102638.23635706544,25.0833,25.1377,25.0833,25.1323,102638.2364
2005-03-23 12:55:00,46.19,46.24,46.19,46.24,93000.84327189496,25.1269,25.1541,25.1269,25.1541,93000.8433
2005-03-23 13:00:00,46.24,46.28,46.24,46.24,55776.41248042405,25.1541,25.1758,25.1541,25.1541,55776.4125
2005-03-23 13:05:00,46.24,46.28,46.24,46.26,36622.09372364776,25.1541,25.1758,25.1541,25.1649,36622.0937
2005-03-23 13:10:00,46.24,46.26,46.2,46.24,42645.4644018793,25.1541,25.1649,25.1323,25.1541,42645.4644
2005-03-23 13:15:00,46.24,46.25,46.23,46.25,51560.053005661975,25.1541,25.1595,25.1486,25.1595,51560.053
2005-03-23 13:20:00,46.24,46.28,46.24,46.25,38670.03975424648,25.1541,25.1758,25.1541,25.1595,38670.0398
2005-03-23 13:25:00,46.25,46.25,46.22,46.23,78424.28623057464,25.1595,25.1595,25.1432,25.1486,78424.2862
2005-03-23 13:30:00,46.21,46.24,46.21,46.24,65172.87073846525,25.1377,25.1541,25.1377,25.1541,65172.8707
2005-03-23 13:35:00,46.23,46.24,46.19,46.2,17949.644621129984,25.1486,25.1541,25.1269,25.1323,17949.6446
2005-03-23 13:40:00,46.2,46.24,46.2,46.23,119021.8046018552,25.1323,25.1541,25.1323,25.1486,119021.8046
2005-03-23 13:45:00,46.23,46.28,46.2,46.2,99867.48584507892,25.1486,25.1758,25.1323,25.1323,99867.4858
2005-03-23 13:50:00,46.2,46.28,46.2,46.28,50355.37887001567,25.1323,25.1758,25.1323,25.1758,50355.3789
2005-03-23 13:55:00,46.28,46.35,46.27,46.35,40356.58354415131,25.1758,25.2139,25.1704,25.2139,40356.5835
2005-03-23 14:00:00,46.36,46.42,46.29,46.3,63365.85953499579,25.2193,25.252,25.1813,25.1867,63365.8595
2005-03-23 14:05:00,46.29,46.36,46.29,46.34,44211.540778219496,25.1813,25.2193,25.1813,25.2085,44211.5408
2005-03-23 14:10:00,46.34,46.34,46.24,46.26,50596.31369714493,25.2085,25.2085,25.1541,25.1649,50596.3137
2005-03-23 14:15:00,46.26,46.32,46.25,46.3,44813.87784604265,25.1649,25.1976,25.1595,25.1867,44813.8778
2005-03-23 14:20:00,46.3,46.3,46.24,46.3,45898.08456812433,25.1867,25.1867,25.1541,25.1867,45898.0846
2005-03-23 14:25:00,46.29,46.32,46.28,46.3,32164.79942175642,25.1813,25.1976,25.1758,25.1867,32164.7994
2005-03-23 14:30:00,46.3,46.3,46.2,46.2,42886.39922900856,25.1867,25.1867,25.1323,25.1323,42886.3992
2005-03-23 14:35:00,46.2,46.2,46.08,46.11,93964.582580412,25.1323,25.1323,25.067,25.0833,93964.5826
2005-03-23 14:40:00,46.11,46.2,46.1,46.19,79869.89519335021,25.0833,25.1323,25.0779,25.1269,79869.8952
2005-03-23 14:45:00,46.19,46.2,46.11,46.2,53126.129382002175,25.1269,25.1323,25.0833,25.1323,53126.1294
2005-03-23 14:50:00,46.2,46.21,46.1,46.11,58426.69557884593,25.1323,25.1377,25.0779,25.0833,58426.6956
2005-03-23 14:55:00,46.11,46.15,46.11,46.15,112034.69461510662,25.0833,25.1051,25.0833,25.1051,112034.6946
2005-03-23 15:00:00,46.15,46.19,46.15,46.17,43609.203710396345,25.1051,25.1269,25.1051,25.116,43609.2037
2005-03-23 15:05:00,46.16,46.16,46.06,46.08,74328.39416937719,25.1105,25.1105,25.0561,25.067,74328.3942
2005-03-23 15:10:00,46.08,46.23,46.08,46.17,94928.32188892906,25.067,25.1486,25.067,25.116,94928.3219
2005-03-23 15:15:00,46.18,46.18,46.14,46.14,59751.83712805687,25.1214,25.1214,25.0997,25.0997,59751.8371
2005-03-23 15:20:00,46.14,46.15,46.07,46.07,92157.57137694256,25.0997,25.1051,25.0616,25.0616,92157.5714
2005-03-23 15:25:00,46.05,46.2,46.03,46.15,110468.61823876644,25.0507,25.1323,25.0398,25.1051,110468.6182
2005-03-23 15:30:00,46.15,46.24,46.15,46.24,87579.80966148658,25.1051,25.1541,25.1051,25.1541,87579.8097
2005-03-23 15:35:00,46.23,46.24,46.18,46.2,78665.2210577039,25.1486,25.1541,25.1214,25.1323,78665.2211
2005-03-23 15:40:00,46.2,46.23,46.16,46.21,150463.79954222383,25.1323,25.1486,25.1105,25.1377,150463.7995
2005-03-23 15:45:00,46.21,46.28,46.2,46.22,89145.88603782677,25.1377,25.1758,25.1323,25.1432,89145.886
2005-03-23 15:50:00,46.21,46.25,46.18,46.24,125527.04493434528,25.1377,25.1595,25.1214,25.1541,125527.0449
2005-03-23 15:55:00,46.24,46.24,46.18,46.19,96253.46343814,25.1541,25.1541,25.1214,25.1269,96253.4634
2005-03-24 09:30:00,46.05,46.14,45.91,46.13,187206.36067943624,25.0507,25.0997,24.9745,25.0942,187206.3607
2005-03-24 09:35:00,46.15,46.36,46.12,46.24,157691.8443561017,25.1051,25.2193,25.0888,25.1541,157691.8444
2005-03-24 09:40:00,46.23,46.61,46.23,46.53,136730.51439585595,25.1486,25.3553,25.1486,25.3118,136730.5144
2005-03-24 09:45:00,46.53,46.53,46.37,46.37,133116.491988917,25.3118,25.3118,25.2248,25.2248,133116.492
2005-03-24 09:50:00,46.36,46.38,46.22,46.31,113600.77099144684,25.2193,25.2302,25.1432,25.1921,113600.771
2005-03-24 09:55:00,46.3,46.4,46.29,46.29,97940.00722804482,25.1867,25.2411,25.1813,25.1813,97940.0072
2005-03-24 10:00:00,46.3,46.32,46.24,46.24,96976.26791952776,25.1867,25.1976,25.1541,25.1541,96976.2679
2005-03-24 10:05:00,46.24,46.24,46.19,46.23,102035.89928924228,25.1541,25.1541,25.1269,25.1486,102035.8993
2005-03-24 10:10:00,46.23,46.28,46.22,46.27,95771.59378388149,25.1486,25.1758,25.1432,25.1704,95771.5938
2005-03-24 10:15:00,46.27,46.27,46.13,46.15,106613.66100469824,25.1704,25.1704,25.0942,25.1051,106613.661
2005-03-24 10:20:00,46.15,46.19,46.15,46.15,93964.582580412,25.1051,25.1269,25.1051,25.1051,93964.5826
2005-03-24 10:25:00,46.15,46.28,46.15,46.24,168895.31381761236,25.1051,25.1758,25.1051,25.1541,168895.3138
2005-03-24 10:30:00,46.24,46.36,46.24,46.28,109504.87893024938,25.1541,25.2193,25.1541,25.1758,109504.8789
2005-03-24 10:35:00,46.28,46.31,46.23,46.29,70593.90434887364,25.1758,25.1921,25.1486,25.1813,70593.9043
2005-03-24 10:40:00,46.29,46.39,46.29,46.37,60113.23936875076,25.1813,25.2357,25.1813,25.2248,60113.2394
2005-03-24 10:45:00,46.37,46.38,46.21,46.21,65895.67521985303,25.2248,25.2302,25.1377,25.1377,65895.6752
2005-03-24 10:50:00,46.18,46.26,46.18,46.26,78665.2210577039,25.1214,25.1649,25.1214,25.1649,78665.2211
2005-03-24 10:55:00,46.27,46.27,46.22,46.24,62402.12022647874,25.1704,25.1704,25.1432,25.1541,62402.1202
2005-03-24 11:00:00,46.24,46.25,46.2,46.2,56499.21696181184,25.1541,25.1595,25.1323,25.1323,56499.217
2005-03-24 11:05:00,46.2,46.21,46.07,46.08,92639.44103120107,25.1323,25.1377,25.0616,25.067,92639.441
2005-03-24 11:10:00,46.1,46.15,46.07,46.12,79508.49295265632,25.0779,25.1051,25.0616,25.0888,79508.493
2005-03-24 11:15:00,46.12,46.13,45.95,45.95,69509.69762679197,25.0888,25.0942,24.9963,24.9963,69509.6976
2005-03-24 11:20:00,45.95,46.09,45.95,46.09,166124.56330562584,24.9963,25.0725,24.9963,25.0725,166124.5633
2005-03-24 11:25:00,46.1,46.1,46.05,46.08,136730.51439585595,25.0779,25.0779,25.0507,25.067,136730.5144
2005-03-24 11:30:00,46.07,46.14,46.07,46.14,47223.22611733527,25.0616,25.0997,25.0616,25.0997,47223.2261
2005-03-24 11:35:00,46.14,46.19,46.12,46.16,54451.27093121311,25.0997,25.1269,25.0888,25.1105,54451.2709
2005-03-24 11:40:00,46.15,46.22,46.15,46.19,43368.26888326708,25.1051,25.1432,25.1051,25.1269,43368.2689
2005-03-24 11:45:00,46.18,46.22,46.17,46.2,71678.11107095532,25.1214,25.1432,25.116,25.1323,71678.1111
2005-03-24 11:50:00,46.2,46.24,46.19,46.23,37585.8330321648,25.1323,25.1541,25.1269,25.1486,37585.833
2005-03-24 11:55:00,46.23,46.23,46.19,46.2,32767.13648957957,25.1486,25.1486,25.1269,25.1323,32767.1365
2005-03-24 12:00:00,46.2,46.27,46.2,46.26,52885.19455487291,25.1323,25.1704,25.1323,25.1649,52885.1946
2005-03-24 12:05:00,46.26,46.31,46.26,46.31,43488.73629683171,25.1649,25.1921,25.1649,25.1921,43488.7363
2005-03-24 12:10:00,46.31,46.4,46.28,46.34,56619.68437537647,25.1921,25.2411,25.1758,25.2085,56619.6844
2005-03-24 12:15:00,46.32,46.36,46.3,46.34,62522.58764004338,25.1976,25.2193,25.1867,25.2085,62522.5876
2005-03-24 12:20:00,46.34,46.34,46.29,46.31,34333.21286591977,25.2085,25.2085,25.1813,25.1921,34333.2129
2005-03-24 12:25:00,46.28,46.36,46.22,46.32,53246.5967955668,25.1758,25.2193,25.1432,25.1976,53246.5968
2005-03-24 12:30:00,46.31,46.33,46.3,46.33,38067.70268642333,25.1921,25.203,25.1867,25.203,38067.7027
2005-03-24 12:35:00,46.33,46.39,46.32,46.39,32044.33200819179,25.203,25.2357,25.1976,25.2357,32044.332
2005-03-24 12:40:00,46.38,46.44,46.37,46.37,67100.34935549935,25.2302,25.2629,25.2248,25.2248,67100.3494
2005-03-24 12:45:00,46.38,46.39,46.34,46.34,31923.86459462716,25.2302,25.2357,25.2085,25.2085,31923.8646
2005-03-24 12:50:00,46.34,46.37,46.31,46.34,55294.542826165525,25.2085,25.2248,25.1921,25.2085,55294.5428
2005-03-24 12:55:00,46.35,46.39,46.34,46.34,31923.86459462716,25.2139,25.2357,25.2085,25.2085,31923.8646
2005-03-24 13:00:00,46.36,46.39,46.34,46.38,47825.56318515842,25.2193,25.2357,25.2085,25.2302,47825.5632
2005-03-24 13:05:00,46.38,46.41,46.37,46.41,42524.99698831466,25.2302,25.2465,25.2248,25.2465,42524.997
2005-03-24 13:10:00,46.41,46.42,46.4,46.42,31441.99494036864,25.2465,25.252,25.2411,25.252,31441.9949
2005-03-24 13:15:00,46.41,46.41,46.37,46.37,57462.95627032888,25.2465,25.2465,25.2248,25.2248,57462.9563
2005-03-24 13:20:00,46.36,46.37,46.33,46.35,106252.25876400436,25.2193,25.2248,25.203,25.2139,106252.2588
2005-03-24 13:25:00,46.35,46.35,46.29,46.3,116612.4563305626,25.2139,25.2139,25.1813,25.1867,116612.4563
2005-03-24 13:30:00,46.28,46.3,46.28,46.28,55896.87989398869,25.1758,25.1867,25.1758,25.1758,55896.8799
2005-03-24 13:35:00,46.29,46.3,46.28,46.3,43970.60595109024,25.1813,25.1867,25.1758,25.1867,43970.606
2005-03-24 13:40:00,46.3,46.31,46.26,46.26,28671.244428382124,25.1867,25.1921,25.1649,25.1649,28671.2444
2005-03-24 13:45:00,46.26,46.29,46.25,46.28,36742.56113721239,25.1649,25.1813,25.1595,25.1758,36742.5611
2005-03-24 13:50:00,46.28,46.28,46.2,46.24,26623.2983977834,25.1758,25.1758,25.1323,25.1541,26623.2984
2005-03-24 13:55:00,46.24,46.27,46.24,46.24,43609.203710396345,25.1541,25.1704,25.1541,25.1541,43609.2037
2005-03-24 14:00:00,46.24,46.26,46.23,46.24,105649.9216961812,25.1541,25.1649,25.1486,25.1541,105649.9217
2005-03-24 14:05:00,46.24,46.29,46.23,46.28,35778.82182869534,25.1541,25.1813,25.1486,25.1758,35778.8218
2005-03-24 14:10:00,46.28,46.36,46.28,46.33,70473.436935309,25.1758,25.2193,25.1758,25.203,70473.4369
2005-03-24 14:15:00,46.33,46.39,46.32,46.36,84086.25466811229,25.203,25.2357,25.1976,25.2193,84086.2547
2005-03-24 14:20:00,46.35,46.36,46.33,46.36,27707.50511986508,25.2139,25.2193,25.203,25.2193,27707.5051
2005-03-24 14:25:00,46.35,46.38,46.34,46.35,31321.527526804,25.2139,25.2302,25.2085,25.2139,31321.5275
2005-03-24 14:30:00,46.34,46.36,46.32,46.34,61679.31574509096,25.2085,25.2193,25.1976,25.2085,61679.3157
2005-03-24 14:35:00,46.34,46.39,46.34,46.36,33008.07131670883,25.2085,25.2357,25.2085,25.2193,33008.0713
2005-03-24 14:40:00,46.36,46.38,46.33,46.33,39633.779062763526,25.2193,25.2302,25.203,25.203,39633.7791
2005-03-24 14:45:00,46.33,46.33,46.26,46.26,91434.76689555476,25.203,25.203,25.1649,25.1649,91434.7669
2005-03-24 14:50:00,46.27,46.3,46.25,46.29,115046.3799542224,25.1704,25.1867,25.1595,25.1813,115046.38
2005-03-24 14:55:00,46.29,46.31,46.2,46.21,60956.51126370318,25.1813,25.1921,25.1323,25.1377,60956.5113
2005-03-24 15:00:00,46.24,46.27,46.2,46.2,145404.16817250935,25.1541,25.1704,25.1323,25.1323,145404.1682
2005-03-24 15:05:00,46.2,46.21,46.16,46.2,167208.7700277075,25.1323,25.1377,25.1105,25.1323,167208.77
2005-03-24 15:10:00,46.2,46.26,46.18,46.26,163835.68244789785,25.1323,25.1649,25.1214,25.1649,163835.6824
2005-03-24 15:15:00,46.25,46.27,46.23,46.23,63486.32694856042,25.1595,25.1704,25.1486,25.1486,63486.3269
2005-03-24 15:20:00,46.22,46.24,46.2,46.24,64088.66401638358,25.1432,25.1541,25.1323,25.1541,64088.664
2005-03-24 15:25:00,46.24,46.24,46.2,46.22,61558.84833152633,25.1541,25.1541,25.1323,25.1432,61558.8483
2005-03-24 15:30:00,46.22,46.22,46.16,46.22,146729.3097217203,25.1432,25.1432,25.1105,25.1432,146729.3097
2005-03-24 15:35:00,46.22,46.23,46.18,46.2,131068.54595831828,25.1432,25.1486,25.1214,25.1323,131068.546
2005-03-24 15:40:00,46.2,46.2,46.07,46.07,215877.60510781835,25.1323,25.1323,25.0616,25.0616,215877.6051
2005-03-24 15:45:00,46.05,46.11,45.98,45.98,347307.5533068305,25.0507,25.0833,25.0126,25.0126,347307.5533
2005-03-24 15:50:00,45.99,46.07,45.99,46.07,151548.00626430553,25.0181,25.0616,25.0181,25.0616,151548.0063
2005-03-24 15:55:00,46.1,46.14,46.07,46.14,135284.90543308036,25.0779,25.0997,25.0616,25.0997,135284.9054
2005-03-28 09:30:00,46.18,46.32,46.04,46.09,129502.46958197808,25.1214,25.1976,25.0453,25.0725,129502.4696
2005-03-28 09:35:00,46.1,46.14,45.99,46.13,90230.09275990844,25.0779,25.0997,25.0181,25.0942,90230.0928
2005-03-28 09:40:00,46.12,46.15,46.05,46.11,154198.2893627274,25.0888,25.1051,25.0507,25.0833,154198.2894
2005-03-28 09:45:00,46.11,46.11,46.01,46.01,237320.80472232265,25.0833,25.0833,25.0289,25.0289,237320.8047
2005-03-28 09:50:00,46.01,46.01,45.86,46.0,138898.92784001929,25.0289,25.0289,24.9473,25.0235,138898.9278
2005-03-28 09:55:00,46.0,46.0,45.94,45.95,72521.38296590773,25.0235,25.0235,24.9909,24.9963,72521.383
2005-03-28 10:00:00,45.95,45.99,45.93,45.93,152150.3433321287,24.9963,25.0181,24.9854,24.9854,152150.3433
2005-03-28 10:05:00,45.94,45.96,45.93,45.95,103481.50825201784,24.9909,25.0017,24.9854,24.9963,103481.5083
2005-03-28 10:10:00,45.94,45.95,45.86,45.86,73003.25262016625,24.9909,24.9963,24.9473,24.9473,73003.2526
2005-03-28 10:15:00,45.86,45.91,45.86,45.91,89025.41862426215,24.9473,24.9745,24.9473,24.9745,89025.4186
2005-03-28 10:20:00,45.91,45.93,45.84,45.89,124081.4359715697,24.9745,24.9854,24.9365,24.9637,124081.436
2005-03-28 10:25:00,45.88,45.9,45.85,45.86,101313.09480785448,24.9582,24.9691,24.9419,24.9473,101313.0948
2005-03-28 10:30:00,45.87,46.01,45.86,46.0,109625.34634381402,24.9528,25.0289,24.9473,25.0235,109625.3463
2005-03-28 10:35:00,46.01,46.01,45.92,45.98,64931.93591133599,25.0289,25.0289,24.98,25.0126,64931.9359
2005-03-28 10:40:00,45.95,46.0,45.95,45.99,104204.31273340562,24.9963,25.0235,24.9963,25.0181,104204.3127
2005-03-28 10:45:00,46.0,46.03,45.97,45.97,97217.20274665704,25.0235,25.0398,25.0072,25.0072,97217.2027
2005-03-28 10:50:00,45.98,45.98,45.95,45.96,48909.769907240094,25.0126,25.0126,24.9963,25.0017,48909.7699
2005-03-28 10:55:00,45.96,46.0,45.95,45.99,67100.34935549935,25.0017,25.0235,24.9963,25.0181,67100.3494
2005-03-28 11:00:00,45.99,46.03,45.98,45.99,62161.18539934948,25.0181,25.0398,25.0126,25.0181,62161.1854
2005-03-28 11:05:00,46.0,46.01,45.93,45.93,50234.91145645104,25.0235,25.0289,24.9854,24.9854,50234.9115
2005-03-28 11:10:00,45.93,45.99,45.9,45.98,63245.39212143116,24.9854,25.0181,24.9691,25.0126,63245.3921
2005-03-28 11:15:00,45.98,46.01,45.98,46.0,46379.95422238285,25.0126,25.0289,25.0126,25.0235,46379.9542
2005-03-28 11:20:00,45.99,46.0,45.98,46.0,64931.93591133599,25.0181,25.0235,25.0126,25.0235,64931.9359
2005-03-28 11:25:00,46.0,46.14,46.0,46.05,73123.72003373089,25.0235,25.0997,25.0235,25.0507,73123.72
2005-03-28 11:30:00,46.05,46.06,46.03,46.04,79388.02553909169,25.0507,25.0561,25.0398,25.0453,79388.0255
2005-03-28 11:35:00,46.04,46.05,45.99,46.0,41802.19250692688,25.0453,25.0507,25.0181,25.0235,41802.1925
2005-03-28 11:40:00,46.0,46.03,45.98,45.99,72280.44813877846,25.0235,25.0398,25.0126,25.0181,72280.4481
2005-03-28 11:45:00,45.99,46.01,45.96,45.98,20238.52547885797,25.0181,25.0289,25.0017,25.0126,20238.5255
2005-03-28 11:50:00,45.98,45.98,45.93,45.95,33249.006143838094,25.0126,25.0126,24.9854,24.9963,33249.0061
2005-03-28 11:55:00,45.95,45.98,45.94,45.95,49753.041802192514,24.9963,25.0126,24.9909,24.9963,49753.0418
2005-03-28 12:00:00,45.95,45.99,45.95,45.95,55535.47765329479,24.9963,25.0181,24.9963,24.9963,55535.4777
2005-03-28 12:05:00,45.95,45.95,45.9,45.91,40356.58354415131,24.9963,24.9963,24.9691,24.9745,40356.5835
2005-03-28 12:10:00,45.91,46.0,45.9,46.0,65895.67521985303,24.9745,25.0235,24.9691,25.0235,65895.6752
2005-03-28 12:15:00,45.98,46.02,45.94,45.96,28671.244428382124,25.0126,25.0344,24.9909,25.0017,28671.2444
2005-03-28 12:20:00,45.95,46.01,45.95,45.97,53607.9990362607,24.9963,25.0289,24.9963,25.0072,53607.999
2005-03-28 12:25:00,45.97,46.0,45.97,46.0,48548.367666546204,25.0072,25.0235,25.0072,25.0235,48548.3677
2005-03-28 12:30:00,46.0,46.07,45.99,46.02,44211.540778219496,25.0235,25.0616,25.0181,25.0344,44211.5408
2005-03-28 12:35:00,46.01,46.01,45.96,45.96,17588.242380436095,25.0289,25.0289,25.0017,25.0017,17588.2424
2005-03-28 12:40:00,45.96,45.99,45.96,45.97,18672.44910251777,25.0017,25.0181,25.0017,25.0072,18672.4491
2005-03-28 12:45:00,45.98,46.0,45.96,45.97,28309.842187688235,25.0126,25.0235,25.0017,25.0072,28309.8422
2005-03-28 12:50:00,45.97,45.97,45.94,45.95,20599.927719551863,25.0072,25.0072,24.9909,24.9963,20599.9277
2005-03-28 12:55:00,45.95,45.98,45.94,45.98,32285.26683532105,24.9963,25.0126,24.9909,25.0126,32285.2668
2005-03-28 13:00:00,45.98,46.0,45.95,45.95,38308.63751355259,25.0126,25.0235,24.9963,24.9963,38308.6375
2005-03-28 13:05:00,45.95,45.95,45.9,45.95,27948.439946994346,24.9963,24.9963,24.9691,24.9963,27948.4399
2005-03-28 13:10:00,45.95,46.03,45.95,45.96,49512.10697506325,24.9963,25.0398,24.9963,25.0017,49512.107
2005-03-28 13:15:00,45.96,45.99,45.95,45.97,26743.765811348032,25.0017,25.0181,24.9963,25.0072,26743.7658
2005-03-28 13:20:00,45.97,46.02,45.97,46.0,50596.31369714493,25.0072,25.0344,25.0072,25.0235,50596.3137
2005-03-28 13:25:00,46.0,46.0,45.99,46.0,19636.18841103482,25.0235,25.0235,25.0181,25.0235,19636.1884
2005-03-28 13:30:00,46.0,46.02,45.99,46.02,27707.50511986508,25.0235,25.0344,25.0181,25.0344,27707.5051
2005-03-28 13:35:00,46.01,46.07,45.96,45.97,52523.79231417902,25.0289,25.0616,25.0017,25.0072,52523.7923
2005-03-28 13:40:00,45.98,46.09,45.97,46.08,29875.91856402844,25.0126,25.0725,25.0072,25.067,29875.9186
2005-03-28 13:45:00,46.08,46.13,46.04,46.05,40958.92061197446,25.067,25.0942,25.0453,25.0507,40958.9206
2005-03-28 13:50:00,46.05,46.05,46.05,46.05,28671.244428382124,25.0507,25.0507,25.0507,25.0507,28671.2444
2005-03-28 13:55:00,46.05,46.05,46.02,46.02,31682.92976749789,25.0507,25.0507,25.0344,25.0344,31682.9298
2005-03-28 14:00:00,46.01,46.03,45.96,45.98,38067.70268642333,25.0289,25.0398,25.0017,25.0126,38067.7027
2005-03-28 14:05:00,46.0,46.0,45.99,46.0,29153.114082640648,25.0235,25.0235,25.0181,25.0235,29153.1141
2005-03-28 14:10:00,46.0,46.04,45.99,46.01,152270.8107456933,25.0235,25.0453,25.0181,25.0289,152270.8107
2005-03-28 14:15:00,46.0,46.02,45.96,45.96,43850.13853752561,25.0235,25.0344,25.0017,25.0017,43850.1385
2005-03-28 14:20:00,45.95,46.0,45.95,45.99,57703.89109745815,24.9963,25.0235,24.9963,25.0181,57703.8911
2005-03-28 14:25:00,46.0,46.03,45.99,46.03,68786.89314540417,25.0235,25.0398,25.0181,25.0398,68786.8931
2005-03-28 14:30:00,46.03,46.05,46.02,46.05,63486.32694856042,25.0398,25.0507,25.0344,25.0507,63486.3269
2005-03-28 14:35:00,46.05,46.06,46.05,46.06,45416.214913865806,25.0507,25.0561,25.0507,25.0561,45416.2149
2005-03-28 14:40:00,46.06,46.07,46.04,46.06,82881.58053246597,25.0561,25.0616,25.0453,25.0561,82881.5805
2005-03-28 14:45:00,46.05,46.15,46.05,46.14,120708.34839176004,25.0507,25.1051,25.0507,25.0997,120708.3484
2005-03-28 14:50:00,46.14,46.2,46.12,46.15,88423.08155643899,25.0997,25.1323,25.0888,25.1051,88423.0816
2005-03-28 14:55:00,46.15,46.25,46.15,46.25,87338.87483435731,25.1051,25.1595,25.1051,25.1595,87338.8748
2005-03-28 15:00:00,46.25,46.3,46.25,46.3,111793.75978797735,25.1595,25.1867,25.1595,25.1867,111793.7598
2005-03-28 15:05:00,46.29,46.3,46.24,46.24,37947.2352728587,25.1813,25.1867,25.1541,25.1541,37947.2353
2005-03-28 15:10:00,46.24,46.24,46.14,46.17,67582.21900975787,25.1541,25.1541,25.0997,25.116,67582.219
2005-03-28 15:15:00,46.18,46.27,46.18,46.27,48186.96542585232,25.1214,25.1704,25.1214,25.1704,48186.9654
2005-03-28 15:20:00,46.27,46.29,46.24,46.24,114925.91254065777,25.1704,25.1813,25.1541,25.1541,114925.9125
2005-03-28 15:25:00,46.26,46.26,46.13,46.15,65895.67521985303,25.1649,25.1649,25.0942,25.1051,65895.6752
2005-03-28 15:30:00,46.15,46.16,46.13,46.13,59029.03264666908,25.1051,25.1105,25.0942,25.0942,59029.0326
2005-03-28 15:35:00,46.13,46.22,46.13,46.21,49632.57438862788,25.0942,25.1432,25.0942,25.1377,49632.5744
2005-03-28 15:40:00,46.2,46.21,46.17,46.19,88904.95121069752,25.1323,25.1377,25.116,25.1269,88904.9512
2005-03-28 15:45:00,46.18,46.22,46.15,46.21,58426.69557884593,25.1214,25.1432,25.1051,25.1377,58426.6956
2005-03-28 15:50:00,46.22,46.22,46.1,46.11,96253.46343814,25.1432,25.1432,25.0779,25.0833,96253.4634
2005-03-28 15:55:00,46.1,46.13,46.06,46.13,72280.44813877846,25.0779,25.0942,25.0561,25.0942,72280.4481
2005-03-29 09:30:00,46.07,46.1,45.99,46.09,201180.5806529334,25.0616,25.0779,25.0181,25.0725,201180.5807
2005-03-29 09:35:00,46.07,46.39,46.07,46.37,126008.9145886038,25.0616,25.2357,25.0616,25.2248,126008.9146
2005-03-29 09:40:00,46.37,46.53,46.36,46.49,232743.04300686668,25.2248,25.3118,25.2193,25.2901,232743.043
2005-03-29 09:45:00,46.49,46.61,46.44,46.44,281773.2803276714,25.2901,25.3553,25.2629,25.2629,281773.2803
2005-03-29 09:50:00,46.44,46.49,46.28,46.29,106011.32393687508,25.2629,25.2901,25.1758,25.1813,106011.3239
2005-03-29 09:55:00,46.24,46.34,46.24,46.3,282616.5522226238,25.1541,25.2085,25.1541,25.1867,282616.5522
2005-03-29 10:00:00,46.3,46.3,46.15,46.15,180701.12034694612,25.1867,25.1867,25.1051,25.1051,180701.1203
2005-03-29 10:05:00,46.16,46.4,46.16,46.39,125045.17528008675,25.1105,25.2411,25.1105,25.2357,125045.1753
2005-03-29 10:10:00,46.36,46.39,46.24,46.24,130104.80664980123,25.2193,25.2357,25.1541,25.1541,130104.8066
2005-03-29 10:15:00,46.24,46.29,46.2,46.28,262980.363811589,25.1541,25.1813,25.1323,25.1758,262980.3638
2005-03-29 10:20:00,46.28,46.3,46.23,46.3,55415.01023973016,25.1758,25.1867,25.1486,25.1867,55415.0102
2005-03-29 10:25:00,46.29,46.3,46.24,46.24,132875.55716178776,25.1813,25.1867,25.1541,25.1541,132875.5572
2005-03-29 10:30:00,46.23,46.28,46.22,46.28,49271.17214793399,25.1486,25.1758,25.1432,25.1758,49271.1721
2005-03-29 10:35:00,46.27,46.36,46.26,46.35,66618.47970124082,25.1704,25.2193,25.1649,25.2139,66618.4797
2005-03-29 10:40:00,46.35,46.44,46.31,46.44,248765.20901096257,25.2139,25.2629,25.1921,25.2629,248765.209
2005-03-29 10:45:00,46.43,46.45,46.35,46.39,94325.9848211059,25.2574,25.2683,25.2139,25.2357,94325.9848
2005-03-29 10:50:00,46.39,46.4,46.34,46.39,82279.24346464282,25.2357,25.2411,25.2085,25.2357,82279.2435
2005-03-29 10:55:00,46.39,46.39,46.32,46.34,53728.466449825326,25.2357,25.2357,25.1976,25.2085,53728.4664
2005-03-29 11:00:00,46.32,46.34,46.3,46.34,71919.04589808457,25.1976,25.2085,25.1867,25.2085,71919.0459
2005-03-29 11:05:00,46.34,46.42,46.34,46.42,40115.64871702205,25.2085,25.252,25.2085,25.252,40115.6487
2005-03-29 11:10:00,46.44,46.44,46.29,46.31,54692.20575834237,25.2629,25.2629,25.1813,25.1921,54692.2058
2005-03-29 11:15:00,46.31,46.31,46.23,46.24,182869.5337911095,25.1921,25.1921,25.1486,25.1541,182869.5338
2005-03-29 11:20:00,46.24,46.27,46.15,46.2,73364.65486086014,25.1541,25.1704,25.1051,25.1323,73364.6549
2005-03-29 11:25:00,46.2,46.2,46.11,46.11,178291.77207565354,25.1323,25.1323,25.0833,25.0833,178291.7721
2005-03-29 11:30:00,46.12,46.12,46.0,46.09,214431.9961450428,25.0888,25.0888,25.0235,25.0725,214431.9961
2005-03-29 11:35:00,46.09,46.15,46.07,46.15,113239.36875075294,25.0725,25.1051,25.0616,25.1051,113239.3688
2005-03-29 11:40:00,46.15,46.15,46.13,46.14,23370.67823153837,25.1051,25.1051,25.0942,25.0997,23370.6782
2005-03-29 11:45:00,46.14,46.15,46.07,46.1,152993.61522708109,25.0997,25.1051,25.0616,25.0779,152993.6152
2005-03-29 11:50:00,46.11,46.11,46.07,46.08,124804.24045295749,25.0833,25.0833,25.0616,25.067,124804.2405
2005-03-29 11:55:00,46.07,46.07,46.01,46.03,268160.4625948681,25.0616,25.0616,25.0289,25.0398,268160.4626
2005-03-29 12:00:00,46.04,46.07,46.0,46.02,121792.55511384172,25.0453,25.0616,25.0235,25.0344,121792.5551
2005-03-29 12:05:00,46.02,46.03,45.87,45.87,150463.79954222383,25.0344,25.0398,24.9528,24.9528,150463.7995
2005-03-29 12:10:00,45.87,45.87,45.84,45.85,264787.37501505844,24.9528,24.9528,24.9365,24.9419,264787.375
2005-03-29 12:15:00,45.84,45.84,45.66,45.69,192747.8617034093,24.9365,24.9365,24.8385,24.8549,192747.8617
2005-03-29 12:20:00,45.66,45.66,45.61,45.66,201541.98289362728,24.8385,24.8385,24.8113,24.8385,201541.9829
2005-03-29 12:25:00,45.64,45.64,45.57,45.57,105168.05204192268,24.8277,24.8277,24.7896,24.7896,105168.052
2005-03-29 12:30:00,45.57,45.66,45.5,45.51,117335.2608119504,24.7896,24.8385,24.7515,24.7569,117335.2608
2005-03-29 12:35:00,45.52,45.55,45.46,45.51,97096.7353330924,24.7624,24.7787,24.7297,24.7569,97096.7353
2005-03-29 12:40:00,45.51,45.51,45.46,45.49,119503.67425611374,24.7569,24.7569,24.7297,24.7461,119503.6743
2005-03-29 12:45:00,45.49,45.49,45.32,45.41,143597.15696903988,24.7461,24.7461,24.6536,24.7025,143597.157
2005-03-29 12:50:00,45.32,45.36,45.16,45.17,227924.34646428144,24.6536,24.6753,24.5666,24.572,227924.3465
2005-03-29 12:55:00,45.16,45.25,45.02,45.23,211420.31080592703,24.5666,24.6155,24.4904,24.6046,211420.3108
2005-03-29 13:00:00,45.22,45.23,45.05,45.05,127093.12131068548,24.5992,24.6046,24.5067,24.5067,127093.1213
2005-03-29 13:05:00,45.04,45.12,44.9,44.9,328514.63679074816,24.5013,24.5448,24.4251,24.4251,328514.6368
2005-03-29 13:10:00,44.91,45.02,44.74,45.01,430189.1338392965,24.4306,24.4904,24.3381,24.485,430189.1338
2005-03-29 13:15:00,44.99,45.13,44.97,45.06,237802.6743765812,24.4741,24.5502,24.4632,24.5122,237802.6744
2005-03-29 13:20:00,45.03,45.17,45.01,45.13,254186.2426213709,24.4958,24.572,24.485,24.5502,254186.2426
2005-03-29 13:25:00,45.12,45.24,45.07,45.07,179978.3158655584,24.5448,24.6101,24.5176,24.5176,179978.3159
2005-03-29 13:30:00,45.07,45.25,45.07,45.25,150825.20178291775,24.5176,24.6155,24.5176,24.6155,150825.2018
2005-03-29 13:35:00,45.25,45.45,45.23,45.44,219009.7578604988,24.6155,24.7243,24.6046,24.7189,219009.7579
2005-03-29 13:40:00,45.45,45.53,45.41,45.41,337790.6276352247,24.7243,24.7678,24.7025,24.7025,337790.6276
2005-03-29 13:45:00,45.43,45.44,45.36,45.37,122274.42476810025,24.7134,24.7189,24.6753,24.6808,122274.4248
2005-03-29 13:50:00,45.36,45.41,45.32,45.41,150222.8647150946,24.6753,24.7025,24.6536,24.7025,150222.8647
2005-03-29 13:55:00,45.39,45.39,45.32,45.34,67220.81676906398,24.6917,24.6917,24.6536,24.6645,67220.8168
2005-03-29 14:00:00,45.32,45.33,45.12,45.13,203951.33116491992,24.6536,24.659,24.5448,24.5502,203951.3312
2005-03-29 14:05:00,45.13,45.19,45.13,45.17,96614.86567883388,24.5502,24.5829,24.5502,24.572,96614.8657
2005-03-29 14:10:00,45.17,45.22,45.16,45.2,139019.39525358393,24.572,24.5992,24.5666,24.5883,139019.3953
2005-03-29 14:15:00,45.2,45.24,45.2,45.22,114564.51029996388,24.5883,24.6101,24.5883,24.5992,114564.5103
2005-03-29 14:20:00,45.22,45.22,45.16,45.17,92037.10396337791,24.5992,24.5992,24.5666,24.572,92037.104
2005-03-29 14:25:00,45.17,45.27,45.17,45.27,91314.29948199014,24.572,24.6264,24.572,24.6264,91314.2995
2005-03-29 14:30:00,45.27,45.28,45.16,45.16,82881.58053246597,24.6264,24.6318,24.5666,24.5666,82881.5805
2005-03-29 14:35:00,45.12,45.16,45.1,45.15,93964.582580412,24.5448,24.5666,24.5339,24.5611,93964.5826
2005-03-29 14:40:00,45.14,45.18,45.12,45.18,177207.56535357187,24.5557,24.5774,24.5448,24.5774,177207.5654
2005-03-29 14:45:00,45.21,45.24,45.17,45.2,195157.20997470187,24.5938,24.6101,24.572,24.5883,195157.21
2005-03-29 14:50:00,45.21,45.27,45.21,45.26,144922.29851825084,24.5938,24.6264,24.5938,24.6209,144922.2985
2005-03-29 14:55:00,45.26,45.29,45.25,45.28,160221.66004095893,24.6209,24.6373,24.6155,24.6318,160221.66
2005-03-29 15:00:00,45.28,45.33,45.26,45.28,119985.54391037226,24.6318,24.659,24.6209,24.6318,119985.5439
2005-03-29 15:05:00,45.28,45.28,45.19,45.2,360799.9036260692,24.6318,24.6318,24.5829,24.5883,360799.9036
2005-03-29 15:10:00,45.21,45.24,45.09,45.09,341886.5196964221,24.5938,24.6101,24.5285,24.5285,341886.5197
2005-03-29 15:15:00,45.08,45.11,44.92,44.97,326225.75593302015,24.523,24.5394,24.436,24.4632,326225.7559
2005-03-29 15:20:00,44.97,45.02,44.97,45.0,365016.2631008313,24.4632,24.4904,24.4632,24.4795,365016.2631
2005-03-29 15:25:00,44.99,45.01,44.9,44.9,313938.0797494278,24.4741,24.485,24.4251,24.4251,313938.0797
2005-03-29 15:30:00,44.91,44.91,44.83,44.87,444886.1582941815,24.4306,24.4306,24.387,24.4088,444886.1583
2005-03-29 15:35:00,44.85,44.86,44.83,44.83,344175.4005541501,24.3979,24.4034,24.387,24.387,344175.4006
2005-03-29 15:40:00,44.83,44.83,44.66,44.67,400795.0849295266,24.387,24.387,24.2946,24.3,400795.0849
2005-03-29 15:45:00,44.67,44.69,44.58,44.58,480664.9801228768,24.3,24.3109,24.251,24.251,480664.9801
2005-03-29 15:50:00,44.58,44.63,44.49,44.49,736537.7665341526,24.251,24.2782,24.2021,24.2021,736537.7665
2005-03-29 15:55:00,44.49,44.53,44.48,44.5,1065895.6752198532,24.2021,24.2238,24.1966,24.2075,1065895.6752
2005-03-30 09:30:00,44.8,45.06,44.5,44.83,985664.377785809,24.3707,24.5122,24.2075,24.387,985664.3778
2005-03-30 09:35:00,44.83,45.26,44.72,45.17,908083.3634501868,24.387,24.6209,24.3272,24.572,908083.3635
2005-03-30 09:40:00,45.18,45.53,45.12,45.43,777135.2849054332,24.5774,24.7678,24.5448,24.7134,777135.2849
2005-03-30 09:45:00,45.45,45.86,45.41,45.74,1198771.232381641,24.7243,24.9473,24.7025,24.8821,1198771.2324
2005-03-30 09:50:00,45.73,45.73,45.47,45.49,588483.3152632214,24.8766,24.8766,24.7352,24.7461,588483.3153
2005-03-30 09:55:00,45.49,45.51,45.3,45.36,461269.7265389712,24.7461,24.7569,24.6427,24.6753,461269.7265
2005-03-30 10:00:00,45.36,45.45,45.25,45.42,528851.9455487292,24.6753,24.7243,24.6155,24.708,528851.9455
2005-03-30 10:05:00,45.42,45.54,45.41,45.54,302975.54511504644,24.708,24.7733,24.7025,24.7733,302975.5451
2005-03-30 10:10:00,45.53,45.56,45.48,45.51,468136.3691121552,24.7678,24.7841,24.7406,24.7569,468136.3691
2005-03-30 10:15:00,45.51,45.51,45.41,45.41,279845.8017106373,24.7569,24.7569,24.7025,24.7025,279845.8017
2005-03-30 10:20:00,45.37,45.53,45.32,45.38,280809.5410191544,24.6808,24.7678,24.6536,24.6862,280809.541
2005-03-30 10:25:00,45.38,45.38,45.23,45.31,280448.13877846044,24.6862,24.6862,24.6046,24.6481,280448.1388
2005-03-30 10:30:00,45.29,45.38,45.29,45.36,223828.454403084,24.6373,24.6862,24.6373,24.6753,223828.4544
2005-03-30 10:35:00,45.36,45.43,45.36,45.42,186844.95843874235,24.6753,24.7134,24.6753,24.708,186844.9584
2005-03-30 10:40:00,45.42,45.42,45.32,45.36,222985.1825081316,24.708,24.708,24.6536,24.6753,222985.1825
2005-03-30 10:45:00,45.39,45.47,45.36,45.46,227803.8790507168,24.6917,24.7352,24.6753,24.7297,227803.8791
2005-03-30 10:50:00,45.46,45.61,45.45,45.61,150102.39730152994,24.7297,24.8113,24.7243,24.8113,150102.3973
2005-03-30 10:55:00,45.61,45.62,45.49,45.52,159739.79038670042,24.8113,24.8168,24.7461,24.7624,159739.7904
2005-03-30 11:00:00,45.52,45.55,45.45,45.45,272497.2894831948,24.7624,24.7787,24.7243,24.7243,272497.2895
2005-03-30 11:05:00,45.45,45.49,45.42,45.49,290687.8689314541,24.7243,24.7461,24.708,24.7461,290687.8689
2005-03-30 11:10:00,45.49,45.53,45.47,45.49,163956.1498614625,24.7461,24.7678,24.7352,24.7461,163956.1499
2005-03-30 11:15:00,45.5,45.5,45.47,45.47,249247.07866522108,24.7515,24.7515,24.7352,24.7352,249247.0787
2005-03-30 11:20:00,45.49,45.49,45.41,45.44,159498.85555957115,24.7461,24.7461,24.7025,24.7189,159498.8556
2005-03-30 11:25:00,45.43,45.46,45.36,45.46,194554.8729068787,24.7134,24.7297,24.6753,24.7297,194554.8729
2005-03-30 11:30:00,45.46,45.51,45.45,45.49,121672.08770027709,24.7297,24.7569,24.7243,24.7461,121672.0877
2005-03-30 11:35:00,45.49,45.51,45.46,45.49,140946.873870618,24.7461,24.7569,24.7297,24.7461,140946.8739
2005-03-30 11:40:00,45.49,45.57,45.48,45.56,138778.4604264547,24.7461,24.7896,24.7406,24.7841,138778.4604
2005-03-30 11:45:00,45.56,45.57,45.51,45.53,162751.47572581618,24.7841,24.7896,24.7569,24.7678,162751.4757
2005-03-30 11:50:00,45.52,45.53,45.48,45.51,152029.87591856404,24.7624,24.7678,24.7406,24.7569,152029.8759
2005-03-30 11:55:00,45.52,45.66,45.51,45.62,215516.2028671245,24.7624,24.8385,24.7569,24.8168,215516.2029
2005-03-30 12:00:00,45.62,45.71,45.61,45.66,169136.2486447416,24.8168,24.8657,24.8113,24.8385,169136.2486
2005-03-30 12:05:00,45.68,45.76,45.66,45.74,667148.5363209252,24.8494,24.8929,24.8385,24.8821,667148.5363
2005-03-30 12:10:00,45.76,46.02,45.74,45.99,315986.0257800265,24.8929,25.0344,24.8821,25.0181,315986.0258
2005-03-30 12:15:00,45.99,46.01,45.9,46.0,306710.03493554995,25.0181,25.0289,24.9691,25.0235,306710.0349
2005-03-30 12:20:00,45.99,46.0,45.91,45.95,252017.8291772076,25.0181,25.0235,24.9745,24.9963,252017.8292
2005-03-30 12:25:00,45.94,45.97,45.9,45.95,131309.48078544755,24.9909,25.0072,24.9691,24.9963,131309.4808
2005-03-30 12:30:00,45.97,45.99,45.95,45.97,137091.91663654984,25.0072,25.0181,24.9963,25.0072,137091.9166
2005-03-30 12:35:00,45.97,45.97,45.86,45.88,302011.80580652936,25.0072,25.0072,24.9473,24.9582,302011.8058
2005-03-30 12:40:00,45.86,45.92,45.86,45.92,194434.4054933141,24.9473,24.98,24.9473,24.98,194434.4055
2005-03-30 12:45:00,45.91,46.03,45.91,46.0,248885.6764245272,24.9745,25.0398,24.9745,25.0235,248885.6764
2005-03-30 12:50:00,46.02,46.03,45.94,45.96,135525.84026020963,25.0344,25.0398,24.9909,25.0017,135525.8403
2005-03-30 12:55:00,45.97,46.01,45.96,45.99,197084.688591736,25.0072,25.0289,25.0017,25.0181,197084.6886
2005-03-30 13:00:00,45.99,45.99,45.94,45.94,124201.90338513434,25.0181,25.0181,24.9909,24.9909,124201.9034
2005-03-30 13:05:00,45.94,45.95,45.85,45.85,115046.3799542224,24.9909,24.9963,24.9419,24.9419,115046.38
2005-03-30 13:10:00,45.85,45.92,45.82,45.91,201662.450307192,24.9419,24.98,24.9256,24.9745,201662.4503
2005-03-30 13:15:00,45.92,46.03,45.92,46.01,43006.86664257319,24.98,25.0398,24.98,25.0289,43006.8666
2005-03-30 13:20:00,46.01,46.01,45.96,46.0,40597.518371280574,25.0289,25.0289,25.0017,25.0235,40597.5184
2005-03-30 13:25:00,46.0,46.04,45.97,46.0,103240.5734248886,25.0235,25.0453,25.0072,25.0235,103240.5734
2005-03-30 13:30:00,46.0,46.12,46.0,46.08,169738.58571256476,25.0235,25.0888,25.0235,25.067,169738.5857
2005-03-30 13:35:00,46.08,46.11,46.03,46.05,82881.58053246597,25.067,25.0833,25.0398,25.0507,82881.5805
2005-03-30 13:40:00,46.05,46.1,46.05,46.05,175039.1519094085,25.0507,25.0779,25.0507,25.0507,175039.1519
2005-03-30 13:45:00,46.05,46.07,46.01,46.04,108782.0744488616,25.0507,25.0616,25.0289,25.0453,108782.0744
2005-03-30 13:50:00,46.04,46.05,45.95,45.95,125045.17528008675,25.0453,25.0507,24.9963,24.9963,125045.1753
2005-03-30 13:55:00,45.96,46.1,45.94,46.1,365739.067582219,25.0017,25.0779,24.9909,25.0779,365739.0676
2005-03-30 14:00:00,46.1,46.15,46.07,46.1,239609.68558005063,25.0779,25.1051,25.0616,25.0779,239609.6856
2005-03-30 14:05:00,46.1,46.14,46.03,46.04,242862.3057462957,25.0779,25.0997,25.0398,25.0453,242862.3057
2005-03-30 14:10:00,46.03,46.1,46.03,46.07,153957.35453559813,25.0398,25.0779,25.0398,25.0616,153957.3545
2005-03-30 14:15:00,46.08,46.1,45.98,46.0,187808.69774725937,25.067,25.0779,25.0126,25.0235,187808.6977
2005-03-30 14:20:00,46.02,46.02,45.88,45.9,173714.01036019757,25.0344,25.0344,24.9582,24.9691,173714.0104
2005-03-30 14:25:00,45.9,45.9,45.6,45.7,332369.5940248163,24.9691,24.9691,24.8059,24.8603,332369.594
2005-03-30 14:30:00,45.7,45.85,45.7,45.85,149379.59282014216,24.8603,24.9419,24.8603,24.9419,149379.5928
2005-03-30 14:35:00,45.84,45.92,45.84,45.9,229610.89025418623,24.9365,24.98,24.9365,24.9691,229610.8903
2005-03-30 14:40:00,45.92,46.0,45.9,45.99,283339.3567040116,24.98,25.0235,24.9691,25.0181,283339.3567
2005-03-30 14:45:00,46.0,46.01,45.89,45.98,226237.8026743766,25.0235,25.0289,24.9637,25.0126,226237.8027
2005-03-30 14:50:00,45.98,46.0,45.96,45.99,170461.39019395257,25.0126,25.0235,25.0017,25.0181,170461.3902
2005-03-30 14:55:00,45.99,46.01,45.94,45.94,165281.29141067344,25.0181,25.0289,24.9909,24.9909,165281.2914
2005-03-30 15:00:00,45.95,46.04,45.95,46.01,272979.15913745336,24.9963,25.0453,24.9963,25.0289,272979.1591
2005-03-30 15:05:00,46.02,46.02,45.95,45.97,224189.8566437779,25.0344,25.0344,24.9963,25.0072,224189.8566
2005-03-30 15:10:00,45.97,45.99,45.95,45.96,110709.55306589568,25.0072,25.0181,24.9963,25.0017,110709.5531
2005-03-30 15:15:00,45.97,46.01,45.96,45.99,167449.70485483675,25.0072,25.0289,25.0017,25.0181,167449.7049
2005-03-30 15:20:00,45.99,46.0,45.91,45.92,169979.52053969403,25.0181,25.0235,24.9745,24.98,169979.5205
2005-03-30 15:25:00,45.93,45.95,45.89,45.89,121913.02252740636,24.9854,24.9963,24.9637,24.9637,121913.0225
2005-03-30 15:30:00,45.9,45.94,45.88,45.89,100831.22515359597,24.9691,24.9909,24.9582,24.9637,100831.2252
2005-03-30 15:35:00,45.88,45.89,45.85,45.85,224671.7262980364,24.9582,24.9637,24.9419,24.9419,224671.7263
2005-03-30 15:40:00,45.85,45.89,45.79,45.8,298759.1856402843,24.9419,24.9637,24.9093,24.9147,298759.1856
2005-03-30 15:45:00,45.8,45.95,45.79,45.86,346223.3465847489,24.9147,24.9963,24.9093,24.9473,346223.3466
2005-03-30 15:50:00,45.86,45.9,45.85,45.88,234309.11938320685,24.9473,24.9691,24.9419,24.9582,234309.1194
2005-03-30 15:55:00,45.89,45.93,45.86,45.92,275749.90964943985,24.9637,24.9854,24.9473,24.98,275749.9096
2005-03-31 09:30:00,47.07,47.81,47.07,47.53,789784.3633297194,25.6056,26.0081,25.6056,25.8558,789784.3633
2005-03-31 09:35:00,47.52,47.54,47.11,47.12,376581.1348030358,25.8504,25.8612,25.6273,25.6328,376581.1348
2005-03-31 09:40:00,47.11,47.15,46.88,46.9,660281.8937477414,25.6273,25.6491,25.5022,25.5131,660281.8937
2005-03-31 09:45:00,46.91,47.48,46.9,47.47,976508.854354897,25.5185,25.8286,25.5131,25.8232,976508.8544
2005-03-31 09:50:00,47.48,47.73,47.41,47.45,810504.7584628359,25.8286,25.9646,25.7905,25.8123,810504.7585
2005-03-31 09:55:00,47.45,47.57,47.39,47.51,507408.74593422486,25.8123,25.8776,25.7796,25.8449,507408.7459
2005-03-31 10:00:00,47.57,47.58,47.49,47.5,443079.147090712,25.8776,25.883,25.834,25.8395,443079.1471
2005-03-31 10:05:00,47.49,47.52,47.27,47.47,567281.0504758464,25.834,25.8504,25.7144,25.8232,567281.0505
2005-03-31 10:10:00,47.42,47.47,47.15,47.32,404409.1073364655,25.796,25.8232,25.6491,25.7416,404409.1073
2005-03-31 10:15:00,47.35,47.43,47.28,47.36,332851.46367907483,25.7579,25.8014,25.7198,25.7633,332851.4637
2005-03-31 10:20:00,47.38,47.42,47.33,47.36,291651.6082399711,25.7742,25.796,25.747,25.7633,291651.6082
2005-03-31 10:25:00,47.36,47.37,47.32,47.32,377665.3415251175,25.7633,25.7688,25.7416,25.7416,377665.3415
2005-03-31 10:30:00,47.31,47.32,47.26,47.26,215516.2028671245,25.7361,25.7416,25.7089,25.7089,215516.2029
2005-03-31 10:35:00,47.27,47.27,47.19,47.2,171786.5317431635,25.7144,25.7144,25.6708,25.6763,171786.5317
2005-03-31 10:40:00,47.19,47.24,47.18,47.22,301168.53391157696,25.6708,25.698,25.6654,25.6872,301168.5339
2005-03-31 10:45:00,47.22,47.29,47.22,47.24,238525.47885796893,25.6872,25.7252,25.6872,25.698,238525.4789
2005-03-31 10:50:00,47.24,47.35,47.23,47.35,246114.9259125407,25.698,25.7579,25.6926,25.7579,246114.9259
2005-03-31 10:55:00,47.34,47.36,47.32,47.35,305625.8282134683,25.7524,25.7633,25.7416,25.7579,305625.8282
2005-03-31 11:00:00,47.33,47.35,47.31,47.31,272015.4198289363,25.747,25.7579,25.7361,25.7361,272015.4198
2005-03-31 11:05:00,47.3,47.36,47.29,47.3,271894.95241537166,25.7307,25.7633,25.7252,25.7307,271894.9524
2005-03-31 11:10:00,47.29,47.37,47.28,47.37,329237.44127213594,25.7252,25.7688,25.7198,25.7688,329237.4413
2005-03-31 11:15:00,47.37,47.51,47.37,47.51,349957.8364052524,25.7688,25.8449,25.7688,25.8449,349957.8364
2005-03-31 11:20:00,47.51,47.56,47.44,47.49,254909.04710275872,25.8449,25.8721,25.8068,25.834,254909.0471
2005-03-31 11:25:00,47.48,47.52,47.38,47.41,205999.27719551863,25.8286,25.8504,25.7742,25.7905,205999.2772
2005-03-31 11:30:00,47.42,47.49,47.41,47.42,170461.39019395257,25.796,25.834,25.7905,25.796,170461.3902
2005-03-31 11:35:00,47.42,47.45,47.34,47.42,107938.80255390918,25.796,25.8123,25.7524,25.796,107938.8026
2005-03-31 11:40:00,47.42,47.42,47.34,47.35,91796.16913624866,25.796,25.796,25.7524,25.7579,91796.1691
2005-03-31 11:45:00,47.33,47.36,47.3,47.3,448379.7132875558,25.747,25.7633,25.7307,25.7307,448379.7133
2005-03-31 11:50:00,47.31,47.32,47.26,47.27,113359.83616431756,25.7361,25.7416,25.7089,25.7144,113359.8362
2005-03-31 11:55:00,47.29,47.32,47.25,47.32,115889.6518491748,25.7252,25.7416,25.7035,25.7416,115889.6518
2005-03-31 12:00:00,47.32,47.32,47.27,47.32,66859.41452837008,25.7416,25.7416,25.7144,25.7416,66859.4145
2005-03-31 12:05:00,47.32,47.37,47.3,47.33,232140.70593904352,25.7416,25.7688,25.7307,25.747,232140.7059
2005-03-31 12:10:00,47.32,47.34,47.3,47.32,275147.5725816167,25.7416,25.7524,25.7307,25.7416,275147.5726
2005-03-31 12:15:00,47.33,47.33,47.25,47.31,189615.70895072885,25.747,25.747,25.7035,25.7361,189615.709
2005-03-31 12:20:00,47.31,47.32,47.24,47.24,111311.89013371884,25.7361,25.7416,25.698,25.698,111311.8901
2005-03-31 12:25:00,47.25,47.26,47.21,47.25,250210.81797373813,25.7035,25.7089,25.6817,25.7035,250210.818
2005-03-31 12:30:00,47.25,47.27,47.22,47.22,172870.73846524517,25.7035,25.7144,25.6872,25.6872,172870.7385
2005-03-31 12:35:00,47.22,47.27,47.21,47.27,84327.18949524155,25.6872,25.7144,25.6817,25.7144,84327.1895
2005-03-31 12:40:00,47.26,47.28,47.26,47.27,57703.89109745815,25.7089,25.7198,25.7089,25.7144,57703.8911
2005-03-31 12:45:00,47.27,47.27,47.25,47.26,31441.99494036864,25.7144,25.7144,25.7035,25.7089,31441.9949
2005-03-31 12:50:00,47.27,47.27,47.23,47.25,156607.63763402,25.7144,25.7144,25.6926,25.7035,156607.6376
2005-03-31 12:55:00,47.24,47.27,47.24,47.27,61558.84833152633,25.698,25.7144,25.698,25.7144,61558.8483
2005-03-31 13:00:00,47.26,47.27,47.24,47.24,51560.053005661975,25.7089,25.7144,25.698,25.698,51560.053
2005-03-31 13:05:00,47.25,47.27,47.23,47.24,47705.09577159379,25.7035,25.7144,25.6926,25.698,47705.0958
2005-03-31 13:10:00,47.25,47.27,47.24,47.27,101433.56222141912,25.7035,25.7144,25.698,25.7144,101433.5622
2005-03-31 13:15:00,47.28,47.33,47.27,47.33,246235.3933261053,25.7198,25.747,25.7144,25.747,246235.3933
2005-03-31 13:20:00,47.33,47.35,47.31,47.32,65413.80556559451,25.747,25.7579,25.7361,25.7416,65413.8056
2005-03-31 13:25:00,47.32,47.32,47.28,47.28,73846.52451511867,25.7416,25.7416,25.7198,25.7198,73846.5245
2005-03-31 13:30:00,47.29,47.32,47.25,47.26,93000.84327189496,25.7252,25.7416,25.7035,25.7089,93000.8433
2005-03-31 13:35:00,47.26,47.3,47.26,47.27,35899.28924225997,25.7089,25.7307,25.7089,25.7144,35899.2892
2005-03-31 13:40:00,47.27,47.32,47.26,47.32,97940.00722804482,25.7144,25.7416,25.7089,25.7416,97940.0072
2005-03-31 13:45:00,47.32,47.36,47.31,47.32,252981.56848572465,25.7416,25.7633,25.7361,25.7416,252981.5685
2005-03-31 13:50:00,47.31,47.32,47.27,47.27,339959.04107938806,25.7361,25.7416,25.7144,25.7144,339959.0411
2005-03-31 13:55:00,47.28,47.34,47.28,47.33,147211.17937597883,25.7198,25.7524,25.7198,25.747,147211.1794
2005-03-31 14:00:00,47.34,47.36,47.31,47.31,151427.53885074088,25.7524,25.7633,25.7361,25.7361,151427.5389
2005-03-31 14:05:00,47.31,47.36,47.3,47.32,220816.7690639682,25.7361,25.7633,25.7307,25.7416,220816.7691
2005-03-31 14:10:00,47.32,47.37,47.32,47.34,314058.5471629925,25.7416,25.7688,25.7416,25.7524,314058.5472
2005-03-31 14:15:00,47.33,47.39,47.33,47.37,290085.5318636309,25.747,25.7796,25.747,25.7688,290085.5319
2005-03-31 14:20:00,47.36,47.38,47.36,47.37,290446.9341043248,25.7633,25.7742,25.7633,25.7688,290446.9341
2005-03-31 14:25:00,47.37,47.39,47.36,47.39,118058.06529333816,25.7688,25.7796,25.7633,25.7796,118058.0653
2005-03-31 14:30:00,47.39,47.44,47.38,47.44,144801.8311046862,25.7796,25.8068,25.7742,25.8068,144801.8311
2005-03-31 14:35:00,47.45,47.48,47.44,47.46,132393.68750752922,25.8123,25.8286,25.8068,25.8177,132393.6875
2005-03-31 14:40:00,47.46,47.52,47.46,47.51,145404.16817250935,25.8177,25.8504,25.8177,25.8449,145404.1682
2005-03-31 14:45:00,47.51,47.59,47.51,47.52,342488.8567642453,25.8449,25.8884,25.8449,25.8504,342488.8568
2005-03-31 14:50:00,47.52,47.55,47.45,47.51,388146.0065052404,25.8504,25.8667,25.8123,25.8449,388146.0065
2005-03-31 14:55:00,47.51,47.52,47.48,47.51,154318.75677629202,25.8449,25.8504,25.8286,25.8449,154318.7568
2005-03-31 15:00:00,47.51,47.56,47.51,47.55,275749.90964943985,25.8449,25.8721,25.8449,25.8667,275749.9096
2005-03-31 15:05:00,47.55,47.6,47.53,47.53,257920.7324418745,25.8667,25.8939,25.8558,25.8558,257920.7324
2005-03-31 15:10:00,47.54,47.57,47.52,47.57,178894.1091434767,25.8612,25.8776,25.8504,25.8776,178894.1091
2005-03-31 15:15:00,47.57,47.6,47.54,47.58,243103.2405734249,25.8776,25.8939,25.8612,25.883,243103.2406
2005-03-31 15:20:00,47.59,47.61,47.56,47.56,155764.3657390676,25.8884,25.8993,25.8721,25.8721,155764.3657
2005-03-31 15:25:00,47.56,47.56,47.51,47.52,228647.1509456692,25.8721,25.8721,25.8449,25.8504,228647.1509
2005-03-31 15:30:00,47.52,47.56,47.51,47.52,473918.8049632575,25.8504,25.8721,25.8449,25.8504,473918.805
2005-03-31 15:35:00,47.52,47.55,47.5,47.5,250692.68762799667,25.8504,25.8667,25.8395,25.8395,250692.6876
2005-03-31 15:40:00,47.5,47.54,47.5,47.51,265630.6469100109,25.8395,25.8612,25.8395,25.8449,265630.6469
2005-03-31 15:45:00,47.51,47.51,47.47,47.5,236116.1305866764,25.8449,25.8449,25.8232,25.8395,236116.1306
2005-03-31 15:50:00,47.49,47.55,47.27,47.54,452837.0075894471,25.834,25.8667,25.7144,25.8612,452837.0076
2005-03-31 15:55:00,47.54,47.56,47.53,47.53,502951.4516323335,25.8612,25.8721,25.8558,25.8558,502951.4516
2005-04-01 09:30:00,47.71,47.84,47.65,47.78,376822.06963016506,25.9537,26.0244,25.9211,25.9918,376822.0696
2005-04-01 09:35:00,47.78,48.19,47.78,48.19,267437.6581134803,25.9918,26.2148,25.9918,26.2148,267437.6581
2005-04-01 09:40:00,48.15,48.28,48.04,48.28,445970.3650162632,26.1931,26.2638,26.1332,26.2638,445970.365
2005-04-01 09:45:00,48.3,48.62,48.26,48.56,456571.49740995065,26.2747,26.4488,26.2529,26.4161,456571.4974
2005-04-01 09:50:00,48.56,49.01,48.55,48.98,376581.1348030358,26.4161,26.6609,26.4107,26.6446,376581.1348
2005-04-01 09:55:00,48.98,49.04,48.49,48.64,578002.6502830985,26.6446,26.6772,26.378,26.4596,578002.6503
2005-04-01 10:00:00,48.65,48.81,48.6,48.74,474521.1420310806,26.4651,26.5521,26.4379,26.514,474521.142
2005-04-01 10:05:00,48.74,48.78,48.65,48.69,399469.9433803157,26.514,26.5358,26.4651,26.4868,399469.9434
2005-04-01 10:10:00,48.69,48.72,48.58,48.66,358872.4250090351,26.4868,26.5032,26.427,26.4705,358872.425
2005-04-01 10:15:00,48.64,48.64,48.52,48.52,271292.6153475485,26.4596,26.4596,26.3944,26.3944,271292.6153
2005-04-01 10:20:00,48.52,48.53,48.18,48.32,434525.9607276232,26.3944,26.3998,26.2094,26.2856,434525.9607
2005-04-01 10:25:00,48.31,48.32,48.15,48.21,353451.3913986267,26.2801,26.2856,26.1931,26.2257,353451.3914
2005-04-01 10:30:00,48.2,48.2,48.08,48.15,414407.9026623299,26.2203,26.2203,26.155,26.1931,414407.9027
2005-04-01 10:35:00,48.15,48.33,48.1,48.32,291169.7385857126,26.1931,26.291,26.1659,26.2856,291169.7386
2005-04-01 10:40:00,48.31,48.36,48.13,48.14,233827.2497289484,26.2801,26.3073,26.1822,26.1876,233827.2497
2005-04-01 10:45:00,48.14,48.15,48.02,48.03,194795.807734008,26.1876,26.1931,26.1224,26.1278,194795.8077
2005-04-01 10:50:00,48.02,48.12,48.0,48.0,149138.6579930129,26.1224,26.1768,26.1115,26.1115,149138.658
2005-04-01 10:55:00,47.98,48.06,47.81,47.96,268883.2670762559,26.1006,26.1441,26.0081,26.0897,268883.2671
2005-04-01 11:00:00,47.96,47.98,47.81,47.86,175882.42380436094,26.0897,26.1006,26.0081,26.0353,175882.4238
2005-04-01 11:05:00,47.86,47.89,47.81,47.81,117696.66305264428,26.0353,26.0516,26.0081,26.0081,117696.6631
2005-04-01 11:10:00,47.82,47.84,47.76,47.81,252981.56848572465,26.0136,26.0244,25.9809,26.0081,252981.5685
2005-04-01 11:15:00,47.82,47.82,47.62,47.66,230936.0318033972,26.0136,26.0136,25.9048,25.9265,230936.0318
2005-04-01 11:20:00,47.66,47.83,47.66,47.81,278761.59498855565,25.9265,26.019,25.9265,26.0081,278761.595
2005-04-01 11:25:00,47.81,47.89,47.76,47.89,161667.26900373452,26.0081,26.0516,25.9809,26.0516,161667.269
2005-04-01 11:30:00,47.88,47.91,47.79,47.86,175280.08673653778,26.0462,26.0625,25.9972,26.0353,175280.0867
2005-04-01 11:35:00,47.85,47.85,47.73,47.74,73726.05710155403,26.0299,26.0299,25.9646,25.97,73726.0571
2005-04-01 11:40:00,47.74,47.76,47.68,47.74,136007.70991446814,25.97,25.9809,25.9374,25.97,136007.7099
2005-04-01 11:45:00,47.74,47.8,47.71,47.77,64811.46849777136,25.97,26.0027,25.9537,25.9864,64811.4685
2005-04-01 11:50:00,47.76,47.78,47.72,47.72,74810.26382363572,25.9809,25.9918,25.9592,25.9592,74810.2638
2005-04-01 11:55:00,47.72,47.76,47.7,47.71,85531.86363088785,25.9592,25.9809,25.9483,25.9537,85531.8636
2005-04-01 12:00:00,47.69,47.72,47.69,47.71,87700.27707505121,25.9428,25.9592,25.9428,25.9537,87700.2771
2005-04-01 12:05:00,47.72,47.72,47.59,47.61,79508.49295265632,25.9592,25.9592,25.8884,25.8993,79508.493
2005-04-01 12:10:00,47.6,47.65,47.47,47.47,112637.03168292978,25.8939,25.9211,25.8232,25.8232,112637.0317
2005-04-01 12:15:00,47.47,47.47,47.4,47.45,148777.255752319,25.8232,25.8232,25.7851,25.8123,148777.2558
2005-04-01 12:20:00,47.47,47.49,47.32,47.39,155523.43091193834,25.8232,25.834,25.7416,25.7796,155523.4309
2005-04-01 12:25:00,47.39,47.4,47.31,47.36,261896.15708950727,25.7796,25.7851,25.7361,25.7633,261896.1571
2005-04-01 12:30:00,47.34,47.35,47.26,47.26,251054.08986869056,25.7524,25.7579,25.7089,25.7089,251054.0899
2005-04-01 12:35:00,47.27,47.27,47.12,47.2,181905.7944825925,25.7144,25.7144,25.6328,25.6763,181905.7945
2005-04-01 12:40:00,47.19,47.36,47.15,47.32,288760.39031442,25.6708,25.7633,25.6491,25.7416,288760.3903
2005-04-01 12:45:00,47.31,47.39,47.28,47.39,190097.57860498736,25.7361,25.7796,25.7198,25.7796,190097.5786
2005-04-01 12:50:00,47.39,47.45,47.33,47.34,105408.98686905194,25.7796,25.8123,25.747,25.7524,105408.9869
2005-04-01 12:55:00,47.34,47.38,47.33,47.34,83363.4501867245,25.7524,25.7742,25.747,25.7524,83363.4502
2005-04-01 13:00:00,47.33,47.36,47.27,47.32,231779.30369834963,25.747,25.7633,25.7144,25.7416,231779.3037
2005-04-01 13:05:00,47.32,47.32,47.28,47.29,229249.4880134924,25.7416,25.7416,25.7198,25.7252,229249.488
2005-04-01 13:10:00,47.29,47.32,47.28,47.3,196120.9492832189,25.7252,25.7416,25.7198,25.7307,196120.9493
2005-04-01 13:15:00,47.3,47.31,47.26,47.3,119142.27201541985,25.7307,25.7361,25.7089,25.7307,119142.272
2005-04-01 13:20:00,47.3,47.33,47.27,47.33,342006.9871099868,25.7307,25.747,25.7144,25.747,342006.9871
2005-04-01 13:25:00,47.33,47.56,47.29,47.56,337911.09504878934,25.747,25.8721,25.7252,25.8721,337911.095
2005-04-01 13:30:00,47.53,47.56,47.32,47.33,200457.7761715456,25.8558,25.8721,25.7416,25.747,200457.7762
2005-04-01 13:35:00,47.33,47.39,47.32,47.35,145404.16817250935,25.747,25.7796,25.7416,25.7579,145404.1682
2005-04-01 13:40:00,47.35,47.42,47.35,47.41,128418.2628598964,25.7579,25.796,25.7579,25.7905,128418.2629
2005-04-01 13:45:00,47.4,47.42,47.32,47.32,147693.04903023734,25.7851,25.796,25.7416,25.7416,147693.049
2005-04-01 13:50:00,47.32,47.39,47.29,47.39,233706.7823153837,25.7416,25.7796,25.7252,25.7796,233706.7823
2005-04-01 13:55:00,47.38,47.4,47.25,47.34,136489.57956872668,25.7742,25.7851,25.7035,25.7524,136489.5796
2005-04-01 14:00:00,47.35,47.35,47.27,47.27,54692.20575834237,25.7579,25.7579,25.7144,25.7144,54692.2058
2005-04-01 14:05:00,47.27,47.28,47.17,47.18,156848.57246114928,25.7144,25.7198,25.66,25.6654,156848.5725
2005-04-01 14:10:00,47.18,47.32,47.18,47.29,155162.02867124445,25.6654,25.7416,25.6654,25.7252,155162.0287
2005-04-01 14:15:00,47.3,47.34,47.28,47.3,132875.55716178776,25.7307,25.7524,25.7198,25.7307,132875.5572
2005-04-01 14:20:00,47.31,47.34,47.23,47.28,80833.63450186726,25.7361,25.7524,25.6926,25.7198,80833.6345
2005-04-01 14:25:00,47.27,47.3,47.23,47.24,93241.77809902422,25.7144,25.7307,25.6926,25.698,93241.7781
2005-04-01 14:30:00,47.23,47.3,47.23,47.28,180701.12034694612,25.6926,25.7307,25.6926,25.7198,180701.1203
2005-04-01 14:35:00,47.29,47.36,47.28,47.32,207685.82098542343,25.7252,25.7633,25.7198,25.7416,207685.821
2005-04-01 14:40:00,47.31,47.31,47.19,47.19,74207.92675581256,25.7361,25.7361,25.6708,25.6708,74207.9268
2005-04-01 14:45:00,47.18,47.22,47.14,47.15,88423.08155643899,25.6654,25.6872,25.6436,25.6491,88423.0816
2005-04-01 14:50:00,47.15,47.22,47.12,47.13,111432.35754728348,25.6491,25.6872,25.6328,25.6382,111432.3575
2005-04-01 14:55:00,47.11,47.17,47.06,47.07,117455.728225515,25.6273,25.66,25.6001,25.6056,117455.7282
2005-04-01 15:00:00,47.07,47.09,46.98,47.03,206119.74460908325,25.6056,25.6164,25.5566,25.5838,206119.7446
2005-04-01 15:05:00,47.03,47.19,47.02,47.11,116612.4563305626,25.5838,25.6708,25.5784,25.6273,116612.4563
2005-04-01 15:10:00,47.11,47.21,47.07,47.17,242019.03385134324,25.6273,25.6817,25.6056,25.66,242019.0339
2005-04-01 15:15:00,47.15,47.17,47.07,47.14,120828.81580532467,25.6491,25.66,25.6056,25.6436,120828.8158
2005-04-01 15:20:00,47.13,47.13,46.98,47.04,98662.81170943262,25.6382,25.6382,25.5566,25.5893,98662.8117
2005-04-01 15:25:00,47.04,47.1,47.03,47.04,121431.15287314785,25.5893,25.6219,25.5838,25.5893,121431.1529
2005-04-01 15:30:00,47.03,47.28,47.03,47.24,224671.7262980364,25.5838,25.7198,25.5838,25.698,224671.7263
2005-04-01 15:35:00,47.25,47.25,47.11,47.13,88182.14672930974,25.7035,25.7035,25.6273,25.6382,88182.1467
2005-04-01 15:40:00,47.13,47.18,47.11,47.12,149379.59282014216,25.6382,25.6654,25.6273,25.6328,149379.5928
2005-04-01 15:45:00,47.12,47.3,47.12,47.28,179978.3158655584,25.6328,25.7307,25.6328,25.7198,179978.3159
2005-04-01 15:50:00,47.28,47.3,47.15,47.15,153114.08264064573,25.7198,25.7307,25.6491,25.6491,153114.0826
2005-04-01 15:55:00,47.15,47.22,47.12,47.2,255511.38417058188,25.6491,25.6872,25.6328,25.6763,255511.3842
2005-04-04 09:30:00,48.98,48.98,48.56,48.56,1067582.219009758,26.6446,26.6446,26.4161,26.4161,1067582.219
2005-04-04 09:35:00,48.56,48.77,48.4,48.56,885796.8919407302,26.4161,26.5304,26.3291,26.4161,885796.8919
2005-04-04 09:40:00,48.55,48.56,48.48,48.53,518371.2805686062,26.4107,26.4161,26.3726,26.3998,518371.2806
2005-04-04 09:45:00,48.52,48.53,48.1,48.15,492952.6563064692,26.3944,26.3998,26.1659,26.1931,492952.6563
2005-04-04 09:50:00,48.11,48.15,47.97,48.14,726779.9060354175,26.1713,26.1931,26.0952,26.1876,726779.906
2005-04-04 09:55:00,48.15,48.22,48.06,48.06,319720.5156005301,26.1931,26.2312,26.1441,26.1441,319720.5156
2005-04-04 10:00:00,48.07,48.1,48.03,48.06,367787.0136128178,26.1496,26.1659,26.1278,26.1441,367787.0136
2005-04-04 10:05:00,48.06,48.11,47.94,47.98,245392.1214311529,26.1441,26.1713,26.0788,26.1006,245392.1214
2005-04-04 10:10:00,47.94,47.94,47.52,47.55,473075.53306830506,26.0788,26.0788,25.8504,25.8667,473075.5331
2005-04-04 10:15:00,47.56,47.6,47.27,47.31,554391.0372244308,25.8721,25.8939,25.7144,25.7361,554391.0372
2005-04-04 10:20:00,47.27,47.65,47.27,47.58,514516.3233345381,25.7144,25.9211,25.7144,25.883,514516.3233
2005-04-04 10:25:00,47.61,47.65,47.48,47.48,488254.4271774485,25.8993,25.9211,25.8286,25.8286,488254.4272
2005-04-04 10:30:00,47.48,47.63,47.47,47.63,292013.010480665,25.8286,25.9102,25.8232,25.9102,292013.0105
2005-04-04 10:35:00,47.61,47.85,47.59,47.8,500301.1685339117,25.8993,26.0299,25.8884,26.0027,500301.1685
2005-04-04 10:40:00,47.83,47.93,47.71,47.92,330442.11540778226,26.019,26.0734,25.9537,26.068,330442.1154
2005-04-04 10:45:00,47.93,48.0,47.85,47.94,377544.8741115528,26.0734,26.1115,26.0299,26.0788,377544.8741
2005-04-04 10:50:00,47.94,48.0,47.86,47.99,268762.79966269125,26.0788,26.1115,26.0353,26.106,268762.7997
2005-04-04 10:55:00,48.0,48.01,47.91,47.95,121551.62028671244,26.1115,26.1169,26.0625,26.0843,121551.6203
2005-04-04 11:00:00,47.96,48.1,47.94,48.1,256234.1886519697,26.0897,26.1659,26.0788,26.1659,256234.1887
2005-04-04 11:05:00,48.1,48.22,48.1,48.11,462474.4006746176,26.1659,26.2312,26.1659,26.1713,462474.4007
2005-04-04 11:10:00,48.12,48.18,48.09,48.16,324057.3424888568,26.1768,26.2094,26.1604,26.1985,324057.3425
2005-04-04 11:15:00,48.16,48.16,47.86,47.94,351523.91278159263,26.1985,26.1985,26.0353,26.0788,351523.9128
2005-04-04 11:20:00,47.91,47.92,47.82,47.88,289001.3251415492,26.0625,26.068,26.0136,26.0462,289001.3251
2005-04-04 11:25:00,47.86,47.99,47.86,47.94,433321.28659197694,26.0353,26.106,26.0353,26.0788,433321.2866
2005-04-04 11:30:00,47.94,47.95,47.84,47.94,249728.9483194796,26.0788,26.0843,26.0244,26.0788,249728.9483
2005-04-04 11:35:00,47.94,47.95,47.88,47.91,238645.9462715336,26.0788,26.0843,26.0462,26.0625,238645.9463
2005-04-04 11:40:00,47.92,47.94,47.91,47.92,101794.964462113,26.068,26.0788,26.0625,26.068,101794.9645
2005-04-04 11:45:00,47.93,47.95,47.9,47.9,164317.5521021564,26.0734,26.0843,26.0571,26.0571,164317.5521
2005-04-04 11:50:00,47.88,47.96,47.86,47.95,167329.23744127215,26.0462,26.0897,26.0353,26.0843,167329.2374
2005-04-04 11:55:00,47.95,47.95,47.82,47.82,103120.10601132397,26.0843,26.0843,26.0136,26.0136,103120.106
2005-04-04 12:00:00,47.83,47.91,47.71,47.77,393446.57270208414,26.019,26.0625,25.9537,25.9864,393446.5727
2005-04-04 12:05:00,47.78,47.8,47.72,47.74,145645.10299963862,25.9918,26.0027,25.9592,25.97,145645.103
2005-04-04 12:10:00,47.76,47.77,47.69,47.69,128779.6651005903,25.9809,25.9864,25.9428,25.9428,128779.6651
2005-04-04 12:15:00,47.68,47.73,47.63,47.68,174677.74966871462,25.9374,25.9646,25.9102,25.9374,174677.7497
2005-04-04 12:20:00,47.66,47.67,47.53,47.55,133236.95940248165,25.9265,25.932,25.8558,25.8667,133236.9594
2005-04-04 12:25:00,47.55,47.61,47.47,47.58,157450.90952897244,25.8667,25.8993,25.8232,25.883,157450.9095
2005-04-04 12:30:00,47.57,48.98,47.56,48.61,883026.1414287436,25.8776,26.6446,25.8721,26.4433,883026.1414
2005-04-04 12:35:00,48.56,49.89,48.54,49.54,2488977.2316588364,26.4161,27.1396,26.4052,26.9492,2488977.2317
2005-04-04 12:40:00,49.57,49.83,48.54,48.98,1796048.6688350802,26.9655,27.107,26.4052,26.6446,1796048.6688
2005-04-04 12:45:00,48.97,49.39,48.69,48.98,1001084.2067220818,26.6391,26.8676,26.4868,26.6446,1001084.2067
2005-04-04 12:50:00,48.98,49.3,48.64,48.69,1049271.172147934,26.6446,26.8187,26.4596,26.4868,1049271.1721
2005-04-04 12:55:00,48.66,48.79,48.6,48.62,635345.1391398627,26.4705,26.5412,26.4379,26.4488,635345.1391
2005-04-04 13:00:00,48.62,48.62,48.35,48.38,486326.9485604145,26.4488,26.4488,26.3019,26.3182,486326.9486
2005-04-04 13:05:00,48.35,48.58,48.27,48.55,476448.6206481147,26.3019,26.427,26.2584,26.4107,476448.6206
2005-04-04 13:10:00,48.54,48.72,48.39,48.46,442476.8100228889,26.4052,26.5032,26.3236,26.3617,442476.81
2005-04-04 13:15:00,48.47,48.61,48.39,48.61,333333.3333333334,26.3672,26.4433,26.3236,26.4433,333333.3333
2005-04-04 13:20:00,48.6,48.98,48.59,48.98,238164.07661727504,26.4379,26.6446,26.4324,26.6446,238164.0766
2005-04-04 13:25:00,48.98,49.02,48.85,48.87,418142.3924828334,26.6446,26.6663,26.5739,26.5848,418142.3925
2005-04-04 13:30:00,48.86,48.87,48.69,48.73,261775.68967594267,26.5793,26.5848,26.4868,26.5086,261775.6897
2005-04-04 13:35:00,48.74,48.98,48.73,48.96,341163.7152150344,26.514,26.6446,26.5086,26.6337,341163.7152
2005-04-04 13:40:00,48.96,48.96,48.83,48.88,143476.68955547526,26.6337,26.6337,26.563,26.5902,143476.6896
2005-04-04 13:45:00,48.88,48.93,48.85,48.88,120828.81580532467,26.5902,26.6174,26.5739,26.5902,120828.8158
2005-04-04 13:50:00,48.87,48.88,48.77,48.85,107095.53065895676,26.5848,26.5902,26.5304,26.5739,107095.5307
2005-04-04 13:55:00,48.86,48.91,48.84,48.91,117455.728225515,26.5793,26.6065,26.5684,26.6065,117455.7282
2005-04-04 14:00:00,48.93,49.07,48.92,48.93,568244.7897843634,26.6174,26.6935,26.612,26.6174,568244.7898
2005-04-04 14:05:00,48.93,49.0,48.77,48.79,244187.4472955066,26.6174,26.6555,26.5304,26.5412,244187.4473
2005-04-04 14:10:00,48.79,48.93,48.76,48.91,227442.47681002293,26.5412,26.6174,26.5249,26.6065,227442.4768
2005-04-04 14:15:00,48.93,48.93,48.77,48.8,257318.39537405127,26.6174,26.6174,26.5304,26.5467,257318.3954
2005-04-04 14:20:00,48.8,48.86,48.79,48.79,143115.28731478137,26.5467,26.5793,26.5412,26.5412,143115.2873
2005-04-04 14:25:00,48.81,48.93,48.79,48.89,113721.23840501146,26.5521,26.6174,26.5412,26.5956,113721.2384
2005-04-04 14:30:00,48.9,48.93,48.85,48.85,491386.57993012894,26.6011,26.6174,26.5739,26.5739,491386.5799
2005-04-04 14:35:00,48.85,48.89,48.81,48.85,377906.2763522468,26.5739,26.5956,26.5521,26.5739,377906.2764
2005-04-04 14:40:00,48.85,48.85,48.76,48.77,107456.93289965064,26.5739,26.5739,26.5249,26.5304,107456.9329
2005-04-04 14:45:00,48.76,48.76,48.43,48.47,359956.6317311168,26.5249,26.5249,26.3454,26.3672,359956.6317
2005-04-04 14:50:00,48.48,48.56,48.47,48.52,226358.27008794123,26.3726,26.4161,26.3672,26.3944,226358.2701
2005-04-04 14:55:00,48.51,48.59,48.49,48.52,300686.6642573184,26.3889,26.4324,26.378,26.3944,300686.6643
2005-04-04 15:00:00,48.52,48.54,48.44,48.48,262739.4289844597,26.3944,26.4052,26.3508,26.3726,262739.429
2005-04-04 15:05:00,48.49,48.53,48.46,48.49,213227.32200939648,26.378,26.3998,26.3617,26.378,213227.322
2005-04-04 15:10:00,48.5,48.6,48.49,48.59,238164.07661727504,26.3835,26.4379,26.378,26.4324,238164.0766
2005-04-04 15:15:00,48.58,48.69,48.56,48.69,270087.9412119022,26.427,26.4868,26.4161,26.4868,270087.9412
2005-04-04 15:20:00,48.69,48.73,48.68,48.69,214552.4635586074,26.4868,26.5086,26.4814,26.4868,214552.4636
2005-04-04 15:25:00,48.68,48.69,48.64,48.68,194795.807734008,26.4814,26.4868,26.4596,26.4814,194795.8077
2005-04-04 15:30:00,48.68,48.68,48.61,48.63,249849.41573304424,26.4814,26.4814,26.4433,26.4542,249849.4157
2005-04-04 15:35:00,48.63,48.64,48.59,48.6,214070.5939043489,26.4542,26.4596,26.4324,26.4379,214070.5939
2005-04-04 15:40:00,48.6,48.67,48.59,48.62,273701.96361884114,26.4379,26.476,26.4324,26.4488,273701.9636
2005-04-04 15:45:00,48.62,48.63,48.52,48.52,362727.3822431033,26.4488,26.4542,26.3944,26.3944,362727.3822
2005-04-04 15:50:00,48.51,48.51,48.42,48.44,302975.54511504644,26.3889,26.3889,26.34,26.3508,302975.5451
2005-04-04 15:55:00,48.39,48.44,48.37,48.39,308396.5787254548,26.3236,26.3508,26.3128,26.3236,308396.5787
2005-04-05 09:30:00,47.32,47.76,47.22,47.56,1176966.6305264428,25.7416,25.9809,25.6872,25.8721,1176966.6305
2005-04-05 09:35:00,47.65,48.15,47.48,47.91,958077.3400795086,25.9211,26.1931,25.8286,26.0625,958077.3401
2005-04-05 09:40:00,47.91,47.94,47.58,47.61,669076.0149379594,26.0625,26.0788,25.883,25.8993,669076.0149
2005-04-05 09:45:00,47.61,47.77,47.52,47.57,798337.5496928082,25.8993,25.9864,25.8504,25.8776,798337.5497
2005-04-05 09:50:00,47.56,47.56,47.15,47.21,496807.61354053736,25.8721,25.8721,25.6491,25.6817,496807.6135
2005-04-05 09:55:00,47.19,47.42,47.14,47.33,532225.0331285388,25.6708,25.796,25.6436,25.747,532225.0331
2005-04-05 10:00:00,47.36,47.47,47.25,47.27,320563.7874954825,25.7633,25.8232,25.7035,25.7144,320563.7875
2005-04-05 10:05:00,47.28,47.43,47.27,47.37,284784.9656667872,25.7198,25.8014,25.7144,25.7688,284784.9657
2005-04-05 10:10:00,47.35,47.37,47.26,47.29,161064.93193591136,25.7579,25.7688,25.7089,25.7252,161064.9319
2005-04-05 10:15:00,47.29,47.29,47.15,47.2,252981.56848572465,25.7252,25.7252,25.6491,25.6763,252981.5685
2005-04-05 10:20:00,47.22,47.36,47.17,47.23,194073.0032526202,25.6872,25.7633,25.66,25.6926,194073.0033
2005-04-05 10:25:00,47.23,47.32,47.19,47.23,219732.5623418865,25.6926,25.7416,25.6708,25.6926,219732.5623
2005-04-05 10:30:00,47.19,47.43,47.19,47.34,234550.0542103361,25.6708,25.8014,25.6708,25.7524,234550.0542
2005-04-05 10:35:00,47.34,47.4,47.27,47.34,224792.19371160105,25.7524,25.7851,25.7144,25.7524,224792.1937
2005-04-05 10:40:00,47.34,47.36,47.23,47.23,174557.28225515,25.7524,25.7633,25.6926,25.6926,174557.2823
2005-04-05 10:45:00,47.23,47.32,47.17,47.3,133959.76388386943,25.6926,25.7416,25.66,25.7307,133959.7639
2005-04-05 10:50:00,47.3,47.32,47.25,47.28,161908.20383086376,25.7307,25.7416,25.7035,25.7198,161908.2038
2005-04-05 10:55:00,47.27,47.28,47.22,47.27,73123.72003373089,25.7144,25.7198,25.6872,25.7144,73123.72
2005-04-05 11:00:00,47.27,47.32,47.22,47.32,213950.12649078423,25.7144,25.7416,25.6872,25.7416,213950.1265
2005-04-05 11:05:00,47.32,47.34,47.27,47.32,231658.83628478492,25.7416,25.7524,25.7144,25.7416,231658.8363
2005-04-05 11:10:00,47.32,47.44,47.28,47.44,94928.32188892906,25.7416,25.8068,25.7198,25.8068,94928.3219
2005-04-05 11:15:00,47.43,47.44,47.35,47.35,170822.79243464646,25.8014,25.8068,25.7579,25.7579,170822.7924
2005-04-05 11:20:00,47.36,47.36,47.28,47.29,113600.77099144684,25.7633,25.7633,25.7198,25.7252,113600.771
2005-04-05 11:25:00,47.29,47.34,47.26,47.33,136610.0469822913,25.7252,25.7524,25.7089,25.747,136610.047
2005-04-05 11:30:00,47.34,47.44,47.32,47.42,210336.10408384533,25.7524,25.8068,25.7416,25.796,210336.1041
2005-04-05 11:35:00,47.42,47.44,47.36,47.37,51680.5204192266,25.796,25.8068,25.7633,25.7688,51680.5204
2005-04-05 11:40:00,47.37,47.39,47.35,47.36,63365.85953499579,25.7688,25.7796,25.7579,25.7633,63365.8595
2005-04-05 11:45:00,47.37,47.37,47.32,47.35,103842.91049271172,25.7688,25.7688,25.7416,25.7579,103842.9105
2005-04-05 11:50:00,47.35,47.36,47.18,47.18,105408.98686905194,25.7579,25.7633,25.6654,25.6654,105408.9869
2005-04-05 11:55:00,47.18,47.19,46.95,46.98,274545.23551379354,25.6654,25.6708,25.5403,25.5566,274545.2355
2005-04-05 12:00:00,46.98,47.19,46.98,47.09,243464.6428141188,25.5566,25.6708,25.5566,25.6164,243464.6428
2005-04-05 12:05:00,47.09,47.15,47.08,47.08,66979.88194193471,25.6164,25.6491,25.611,25.611,66979.8819
2005-04-05 12:10:00,47.11,47.13,46.97,47.07,126490.78424286233,25.6273,25.6382,25.5512,25.6056,126490.7842
2005-04-05 12:15:00,47.07,47.1,47.03,47.07,73485.12227442478,25.6056,25.6219,25.5838,25.6056,73485.1223
2005-04-05 12:20:00,47.08,47.09,47.01,47.01,54692.20575834237,25.611,25.6164,25.5729,25.5729,54692.2058
2005-04-05 12:25:00,47.02,47.11,47.02,47.09,47946.03059872305,25.5784,25.6273,25.5784,25.6164,47946.0306
2005-04-05 12:30:00,47.1,47.24,47.07,47.23,121190.21804601856,25.6219,25.698,25.6056,25.6926,121190.218
2005-04-05 12:35:00,47.21,47.21,47.09,47.15,88784.48379713288,25.6817,25.6817,25.6164,25.6491,88784.4838
2005-04-05 12:40:00,47.14,47.17,47.13,47.14,68545.95831827492,25.6436,25.66,25.6382,25.6436,68545.9583
2005-04-05 12:45:00,47.13,47.14,47.1,47.12,71075.77400313216,25.6382,25.6436,25.6219,25.6328,71075.774
2005-04-05 12:50:00,47.12,47.12,47.04,47.07,127574.990964944,25.6328,25.6328,25.5893,25.6056,127574.991
2005-04-05 12:55:00,47.07,47.08,46.94,46.94,110709.55306589568,25.6056,25.611,25.5349,25.5349,110709.5531
2005-04-05 13:00:00,46.94,47.0,46.9,46.97,115769.18443561018,25.5349,25.5675,25.5131,25.5512,115769.1844
2005-04-05 13:05:00,46.97,46.98,46.93,46.95,81917.84122394893,25.5512,25.5566,25.5294,25.5403,81917.8412
2005-04-05 13:10:00,46.97,47.06,46.94,47.04,90350.56017347307,25.5512,25.6001,25.5349,25.5893,90350.5602
2005-04-05 13:15:00,47.04,47.05,46.98,47.03,114444.04288639924,25.5893,25.5947,25.5566,25.5838,114444.0429
2005-04-05 13:20:00,47.03,47.08,47.03,47.07,81797.3738103843,25.5838,25.611,25.5838,25.6056,81797.3738
2005-04-05 13:25:00,47.07,47.15,47.07,47.15,115528.24960848092,25.6056,25.6491,25.6056,25.6491,115528.2496
2005-04-05 13:30:00,47.12,47.16,47.07,47.12,77099.1446813637,25.6328,25.6545,25.6056,25.6328,77099.1447
2005-04-05 13:35:00,47.11,47.14,47.09,47.09,107215.9980725214,25.6273,25.6436,25.6164,25.6164,107215.9981
2005-04-05 13:40:00,47.1,47.14,47.08,47.09,141549.21093844116,25.6219,25.6436,25.611,25.6164,141549.2109
2005-04-05 13:45:00,47.09,47.1,47.05,47.07,86134.200698711,25.6164,25.6219,25.5947,25.6056,86134.2007
2005-04-05 13:50:00,47.07,47.11,47.07,47.08,78424.28623057464,25.6056,25.6273,25.6056,25.611,78424.2862
2005-04-05 13:55:00,47.09,47.09,47.0,47.0,88904.95121069752,25.6164,25.6164,25.5675,25.5675,88904.9512
2005-04-05 14:00:00,47.01,47.01,46.94,46.94,161185.39934947598,25.5729,25.5729,25.5349,25.5349,161185.3993
2005-04-05 14:05:00,46.95,47.03,46.94,46.98,160583.06228165282,25.5403,25.5838,25.5349,25.5566,160583.0623
2005-04-05 14:10:00,46.98,47.07,46.96,47.03,214070.5939043489,25.5566,25.6056,25.5457,25.5838,214070.5939
2005-04-05 14:15:00,47.04,47.07,46.95,46.96,246114.9259125407,25.5893,25.6056,25.5403,25.5457,246114.9259
2005-04-05 14:20:00,46.96,46.97,46.9,46.91,205999.27719551863,25.5457,25.5512,25.5131,25.5185,205999.2772
2005-04-05 14:25:00,46.9,47.02,46.9,46.98,101554.02963498374,25.5131,25.5784,25.5131,25.5566,101554.0296
2005-04-05 14:30:00,46.98,47.02,46.95,47.0,95410.19154318758,25.5566,25.5784,25.5403,25.5675,95410.1915
2005-04-05 14:35:00,46.99,47.03,46.98,47.03,66136.6100469823,25.5621,25.5838,25.5566,25.5838,66136.61
2005-04-05 14:40:00,47.03,47.03,46.98,47.0,62643.055053608005,25.5838,25.5838,25.5566,25.5675,62643.0551
2005-04-05 14:45:00,46.98,47.03,46.98,47.03,78544.75364413927,25.5566,25.5838,25.5566,25.5838,78544.7536
2005-04-05 14:50:00,47.02,47.07,46.95,46.95,83604.38501385377,25.5784,25.6056,25.5403,25.5403,83604.385
2005-04-05 14:55:00,46.95,46.96,46.9,46.92,61076.978677267805,25.5403,25.5457,25.5131,25.524,61076.9787
2005-04-05 15:00:00,46.92,46.93,46.9,46.93,153836.8871220335,25.524,25.5294,25.5131,25.5294,153836.8871
2005-04-05 15:05:00,46.94,46.94,46.82,46.83,139621.73232140706,25.5349,25.5349,25.4696,25.475,139621.7323
2005-04-05 15:10:00,46.83,46.88,46.78,46.83,104565.71497409952,25.475,25.5022,25.4478,25.475,104565.715
2005-04-05 15:15:00,46.83,46.89,46.83,46.86,89025.41862426215,25.475,25.5077,25.475,25.4913,89025.4186
2005-04-05 15:20:00,46.86,46.86,46.83,46.83,52885.19455487291,25.4913,25.4913,25.475,25.475,52885.1946
2005-04-05 15:25:00,46.83,46.83,46.73,46.73,157691.8443561017,25.475,25.475,25.4206,25.4206,157691.8444
2005-04-05 15:30:00,46.73,46.83,46.72,46.73,241898.56643777865,25.4206,25.475,25.4152,25.4206,241898.5664
2005-04-05 15:35:00,46.73,46.9,46.72,46.82,242259.9686784725,25.4206,25.5131,25.4152,25.4696,242259.9687
2005-04-05 15:40:00,46.81,46.81,46.69,46.71,165522.22623780268,25.4641,25.4641,25.3989,25.4097,165522.2262
2005-04-05 15:45:00,46.7,46.71,46.49,46.52,481628.7194313938,25.4043,25.4097,25.2901,25.3064,481628.7194
2005-04-05 15:50:00,46.49,46.59,46.47,46.59,364293.45861944347,25.2901,25.3445,25.2792,25.3445,364293.4586
2005-04-05 15:55:00,46.57,46.82,46.49,46.76,534152.5117455729,25.3336,25.4696,25.2901,25.4369,534152.5117
2005-04-06 09:30:00,46.86,47.15,46.72,47.11,283821.2263582701,25.4913,25.6491,25.4152,25.6273,283821.2264
2005-04-06 09:35:00,47.13,47.13,46.82,46.88,202023.85254788585,25.6382,25.6382,25.4696,25.5022,202023.8525
2005-04-06 09:40:00,46.87,46.98,46.83,46.98,166245.0307191905,25.4968,25.5566,25.475,25.5566,166245.0307
2005-04-06 09:45:00,46.98,47.19,46.97,47.12,374774.1235995664,25.5566,25.6708,25.5512,25.6328,374774.1236
2005-04-06 09:50:00,47.14,47.22,47.12,47.16,241296.22936995543,25.6436,25.6872,25.6328,25.6545,241296.2294
2005-04-06 09:55:00,47.14,47.17,47.04,47.07,129261.53475484882,25.6436,25.66,25.5893,25.6056,129261.5348
2005-04-06 10:00:00,47.07,47.12,46.98,47.12,248765.20901096257,25.6056,25.6328,25.5566,25.6328,248765.209
2005-04-06 10:05:00,47.11,47.15,47.03,47.06,155041.5612576798,25.6273,25.6491,25.5838,25.6001,155041.5613
2005-04-06 10:10:00,47.06,47.12,47.04,47.07,183592.3382724973,25.6001,25.6328,25.5893,25.6056,183592.3383
2005-04-06 10:15:00,47.07,47.08,47.02,47.03,142151.54800626432,25.6056,25.611,25.5784,25.5838,142151.548
2005-04-06 10:20:00,47.03,47.04,46.99,47.0,79628.96036622094,25.5838,25.5893,25.5621,25.5675,79628.9604
2005-04-06 10:25:00,47.01,47.03,46.93,46.93,219250.69268762803,25.5729,25.5838,25.5294,25.5294,219250.6927
2005-04-06 10:30:00,46.93,46.98,46.91,46.93,147572.58161667272,25.5294,25.5566,25.5185,25.5294,147572.5816
2005-04-06 10:35:00,46.91,46.96,46.9,46.92,165160.8239971088,25.5185,25.5457,25.5131,25.524,165160.824
2005-04-06 10:40:00,46.92,46.95,46.91,46.92,69027.82797253344,25.524,25.5403,25.5185,25.524,69027.828
2005-04-06 10:45:00,46.92,47.03,46.91,46.93,111070.95530658956,25.524,25.5838,25.5185,25.5294,111070.9553
2005-04-06 10:50:00,46.93,46.95,46.89,46.93,221900.9757860499,25.5294,25.5403,25.5077,25.5294,221900.9758
2005-04-06 10:55:00,46.93,46.93,46.9,46.93,95410.19154318758,25.5294,25.5294,25.5131,25.5294,95410.1915
2005-04-06 11:00:00,46.93,47.01,46.92,46.99,176364.29345861948,25.5294,25.5729,25.524,25.5621,176364.2935
2005-04-06 11:05:00,47.0,47.03,46.97,47.02,178050.8372485243,25.5675,25.5838,25.5512,25.5784,178050.8372
2005-04-06 11:10:00,47.03,47.05,47.0,47.03,121792.55511384172,25.5838,25.5947,25.5675,25.5838,121792.5551
2005-04-06 11:15:00,47.02,47.02,46.95,46.98,120346.94615106616,25.5784,25.5784,25.5403,25.5566,120346.9462
2005-04-06 11:20:00,46.98,47.03,46.96,47.01,81195.03674256115,25.5566,25.5838,25.5457,25.5729,81195.0367
2005-04-06 11:25:00,47.03,47.07,46.98,46.98,169015.78123117698,25.5838,25.6056,25.5566,25.5566,169015.7812
2005-04-06 11:30:00,46.98,47.03,46.98,46.99,57222.02144319962,25.5566,25.5838,25.5566,25.5621,57222.0214
2005-04-06 11:35:00,46.98,47.0,46.96,46.98,103361.0408384532,25.5566,25.5675,25.5457,25.5566,103361.0408
2005-04-06 11:40:00,46.98,46.99,46.87,46.87,262016.624503072,25.5566,25.5621,25.4968,25.4968,262016.6245
2005-04-06 11:45:00,46.86,46.89,46.84,46.86,101554.02963498374,25.4913,25.5077,25.4805,25.4913,101554.0296
2005-04-06 11:50:00,46.86,46.86,46.78,46.78,228285.74870497533,25.4913,25.4913,25.4478,25.4478,228285.7487
2005-04-06 11:55:00,46.79,46.79,46.49,46.61,278159.2579207325,25.4533,25.4533,25.2901,25.3553,278159.2579
2005-04-06 12:00:00,46.61,46.69,46.58,46.67,166245.0307191905,25.3553,25.3989,25.339,25.388,166245.0307
2005-04-06 12:05:00,46.68,46.77,46.68,46.76,98421.87688230336,25.3934,25.4424,25.3934,25.4369,98421.8769
2005-04-06 12:10:00,46.76,46.82,46.74,46.76,117937.59787977352,25.4369,25.4696,25.4261,25.4369,117937.5979
2005-04-06 12:15:00,46.75,46.78,46.69,46.71,159860.25780026504,25.4315,25.4478,25.3989,25.4097,159860.2578
2005-04-06 12:20:00,46.7,46.74,46.63,46.64,146729.3097217203,25.4043,25.4261,25.3662,25.3717,146729.3097
2005-04-06 12:25:00,46.64,46.7,46.49,46.59,227562.94422358755,25.3717,25.4043,25.2901,25.3445,227562.9442
2005-04-06 12:30:00,46.61,46.61,46.51,46.53,141790.14576557043,25.3553,25.3553,25.3009,25.3118,141790.1458
2005-04-06 12:35:00,46.53,46.59,46.51,46.59,126249.84941573306,25.3118,25.3445,25.3009,25.3445,126249.8494
2005-04-06 12:40:00,46.59,46.63,46.56,46.6,237682.2069630165,25.3445,25.3662,25.3281,25.3499,237682.207
2005-04-06 12:45:00,46.6,46.72,46.59,46.72,140705.93904348876,25.3499,25.4152,25.3445,25.4152,140705.939
2005-04-06 12:50:00,46.72,46.73,46.63,46.64,114444.04288639924,25.4152,25.4206,25.3662,25.3717,114444.0429
2005-04-06 12:55:00,46.64,46.64,46.59,46.59,87579.80966148658,25.3717,25.3717,25.3445,25.3445,87579.8097
2005-04-06 13:00:00,46.59,46.62,46.58,46.62,72521.38296590773,25.3445,25.3608,25.339,25.3608,72521.383
2005-04-06 13:05:00,46.63,46.69,46.63,46.68,94928.32188892906,25.3662,25.3989,25.3662,25.3934,94928.3219
2005-04-06 13:10:00,46.68,46.73,46.68,46.73,50475.8462835803,25.3934,25.4206,25.3934,25.4206,50475.8463
2005-04-06 13:15:00,46.73,46.78,46.72,46.78,60956.51126370318,25.4206,25.4478,25.4152,25.4478,60956.5113
2005-04-06 13:20:00,46.78,46.92,46.78,46.88,188892.90446934107,25.4478,25.524,25.4478,25.5022,188892.9045
2005-04-06 13:25:00,46.88,46.88,46.84,46.85,57222.02144319962,25.5022,25.5022,25.4805,25.4859,57222.0214
2005-04-06 13:30:00,46.85,46.93,46.85,46.86,232502.1081797374,25.4859,25.5294,25.4859,25.4913,232502.1082
2005-04-06 13:35:00,46.86,46.88,46.84,46.86,94085.04999397665,25.4913,25.5022,25.4805,25.4913,94085.05
2005-04-06 13:40:00,46.87,46.89,46.85,46.88,36381.15889651849,25.4968,25.5077,25.4859,25.5022,36381.1589
2005-04-06 13:45:00,46.88,46.88,46.84,46.84,47343.693530899895,25.5022,25.5022,25.4805,25.4805,47343.6935
2005-04-06 13:50:00,46.84,46.85,46.75,46.82,91314.29948199014,25.4805,25.4859,25.4315,25.4696,91314.2995
2005-04-06 13:55:00,46.83,46.86,46.73,46.84,502228.6471509457,25.475,25.4913,25.4206,25.4805,502228.6472
2005-04-06 14:00:00,46.84,46.88,46.83,46.88,111793.75978797735,25.4805,25.5022,25.475,25.5022,111793.7598
2005-04-06 14:05:00,46.88,46.9,46.86,46.87,91916.63654981328,25.5022,25.5131,25.4913,25.4968,91916.6365
2005-04-06 14:10:00,46.86,46.9,46.86,46.86,62522.58764004338,25.4913,25.5131,25.4913,25.4913,62522.5876
2005-04-06 14:15:00,46.86,46.91,46.86,46.89,193711.6010119263,25.4913,25.5185,25.4913,25.5077,193711.601
2005-04-06 14:20:00,46.89,46.93,46.88,46.9,263221.29863871826,25.5077,25.5294,25.5022,25.5131,263221.2986
2005-04-06 14:25:00,46.9,46.94,46.9,46.92,219130.22527406336,25.5131,25.5349,25.5131,25.524,219130.2253
2005-04-06 14:30:00,46.93,46.95,46.91,46.94,81435.9715696904,25.5294,25.5403,25.5185,25.5349,81435.9716
2005-04-06 14:35:00,46.94,46.99,46.93,46.98,112034.69461510662,25.5349,25.5621,25.5294,25.5566,112034.6946
2005-04-06 14:40:00,46.98,46.98,46.93,46.93,210095.1692567161,25.5566,25.5566,25.5294,25.5294,210095.1693
2005-04-06 14:45:00,46.93,46.99,46.9,46.99,69148.29538609806,25.5294,25.5621,25.5131,25.5621,69148.2954
2005-04-06 14:50:00,46.98,47.0,46.98,46.99,75533.0683050235,25.5566,25.5675,25.5566,25.5621,75533.0683
2005-04-06 14:55:00,47.0,47.0,46.94,46.98,59269.96747379834,25.5675,25.5675,25.5349,25.5566,59269.9675
2005-04-06 15:00:00,46.98,46.99,46.91,46.93,190097.57860498736,25.5566,25.5621,25.5185,25.5294,190097.5786
2005-04-06 15:05:00,46.93,46.98,46.92,46.98,80351.76484760873,25.5294,25.5566,25.524,25.5566,80351.7648
2005-04-06 15:10:00,46.98,46.98,46.85,46.86,283821.2263582701,25.5566,25.5566,25.4859,25.4913,283821.2264
2005-04-06 15:15:00,46.86,46.98,46.82,46.82,213588.7242500904,25.4913,25.5566,25.4696,25.4696,213588.7243
2005-04-06 15:20:00,46.82,46.83,46.54,46.77,307914.70907119627,25.4696,25.475,25.3173,25.4424,307914.7091
2005-04-06 15:25:00,46.76,46.82,46.71,46.82,266835.32104565715,25.4369,25.4696,25.4097,25.4696,266835.321
2005-04-06 15:30:00,46.81,46.93,46.81,46.93,239248.2833393568,25.4641,25.5294,25.4641,25.5294,239248.2833
2005-04-06 15:35:00,46.93,47.07,46.93,46.93,254547.64486206483,25.5294,25.6056,25.5294,25.5294,254547.6449
2005-04-06 15:40:00,46.93,46.96,46.88,46.89,126490.78424286233,25.5294,25.5457,25.5022,25.5077,126490.7842
2005-04-06 15:45:00,46.89,47.03,46.82,46.88,172268.401397422,25.5077,25.5838,25.4696,25.5022,172268.4014
2005-04-06 15:50:00,46.88,46.98,46.88,46.93,185519.81688953144,25.5022,25.5566,25.5022,25.5294,185519.8169
2005-04-06 15:55:00,46.93,47.01,46.91,46.98,262016.624503072,25.5294,25.5729,25.5185,25.5566,262016.6245
2005-04-07 09:30:00,46.61,46.65,46.55,46.58,379472.3527285869,25.3553,25.3771,25.3227,25.339,379472.3527
2005-04-07 09:35:00,46.6,46.65,46.57,46.61,190699.9156728105,25.3499,25.3771,25.3336,25.3553,190699.9157
2005-04-07 09:40:00,46.62,46.68,46.55,46.56,196723.28635104207,25.3608,25.3934,25.3227,25.3281,196723.2864
2005-04-07 09:45:00,46.55,46.57,46.09,46.17,259125.4065775208,25.3227,25.3336,25.0725,25.116,259125.4066
2005-04-07 09:50:00,46.1,46.35,46.1,46.29,282014.2151548007,25.0779,25.2139,25.0779,25.1813,282014.2152
2005-04-07 09:55:00,46.29,46.34,46.22,46.34,238525.47885796893,25.1813,25.2085,25.1432,25.2085,238525.4789
2005-04-07 10:00:00,46.34,46.36,46.28,46.29,126129.38200216842,25.2085,25.2193,25.1758,25.1813,126129.382
2005-04-07 10:05:00,46.28,46.34,46.28,46.29,128418.2628598964,25.1758,25.2085,25.1758,25.1813,128418.2629
2005-04-07 10:10:00,46.3,46.3,46.21,46.27,15781.231176966632,25.1867,25.1867,25.1377,25.1704,15781.2312
2005-04-07 10:15:00,46.28,46.28,46.15,46.15,103842.91049271172,25.1758,25.1758,25.1051,25.1051,103842.9105
2005-04-07 10:20:00,46.15,46.17,45.95,46.0,154077.82194916275,25.1051,25.116,24.9963,25.0235,154077.8219
2005-04-07 10:25:00,46.02,46.11,45.99,46.05,189856.6437778581,25.0344,25.0833,25.0181,25.0507,189856.6438
2005-04-07 10:30:00,46.05,46.3,46.04,46.27,280327.6713648958,25.0507,25.1867,25.0453,25.1704,280327.6714
2005-04-07 10:35:00,46.28,46.36,46.24,46.25,164317.5521021564,25.1758,25.2193,25.1541,25.1595,164317.5521
2005-04-07 10:40:00,46.28,46.45,46.25,46.4,208288.15805324665,25.1758,25.2683,25.1595,25.2411,208288.1581
2005-04-07 10:45:00,46.39,46.53,46.38,46.53,229490.42284062164,25.2357,25.3118,25.2302,25.3118,229490.4228
2005-04-07 10:50:00,46.49,46.55,46.34,46.35,176484.7608721841,25.2901,25.3227,25.2085,25.2139,176484.7609
2005-04-07 10:55:00,46.36,46.37,46.28,46.29,132032.28526683533,25.2193,25.2248,25.1758,25.1813,132032.2853
2005-04-07 11:00:00,46.3,46.34,46.29,46.33,72762.31779303699,25.1867,25.2085,25.1813,25.203,72762.3178
2005-04-07 11:05:00,46.33,46.36,46.29,46.3,120346.94615106616,25.203,25.2193,25.1813,25.1867,120346.9462
2005-04-07 11:10:00,46.31,46.37,46.31,46.32,124201.90338513434,25.1921,25.2248,25.1921,25.1976,124201.9034
2005-04-07 11:15:00,46.31,46.34,46.3,46.34,72280.44813877846,25.1921,25.2085,25.1867,25.2085,72280.4481
2005-04-07 11:20:00,46.34,46.39,46.31,46.39,97699.07240091555,25.2085,25.2357,25.1921,25.2357,97699.0724
2005-04-07 11:25:00,46.38,46.43,46.37,46.39,115769.18443561018,25.2302,25.2574,25.2248,25.2357,115769.1844
2005-04-07 11:30:00,46.38,46.39,46.35,46.39,65534.27297915914,25.2302,25.2357,25.2139,25.2357,65534.273
2005-04-07 11:35:00,46.38,46.4,46.3,46.35,175761.95639079632,25.2302,25.2411,25.1867,25.2139,175761.9564
2005-04-07 11:40:00,46.34,46.35,46.26,46.27,61799.78315865559,25.2085,25.2139,25.1649,25.1704,61799.7832
2005-04-07 11:45:00,46.25,46.25,46.2,46.24,109625.34634381402,25.1595,25.1595,25.1323,25.1541,109625.3463
2005-04-07 11:50:00,46.24,46.31,46.21,46.29,50114.4440428864,25.1541,25.1921,25.1377,25.1813,50114.444
2005-04-07 11:55:00,46.29,46.3,46.24,46.24,36381.15889651849,25.1813,25.1867,25.1541,25.1541,36381.1589
2005-04-07 12:00:00,46.25,46.35,46.24,46.34,50114.4440428864,25.1595,25.2139,25.1541,25.2085,50114.444
2005-04-07 12:05:00,46.33,46.4,46.33,46.4,74569.32899650645,25.203,25.2411,25.203,25.2411,74569.329
2005-04-07 12:10:00,46.39,46.41,46.38,46.39,63245.39212143116,25.2357,25.2465,25.2302,25.2357,63245.3921
2005-04-07 12:15:00,46.39,46.42,46.37,46.42,126008.9145886038,25.2357,25.252,25.2248,25.252,126008.9146
2005-04-07 12:20:00,46.41,46.44,46.39,46.43,109504.87893024938,25.2465,25.2629,25.2357,25.2574,109504.8789
2005-04-07 12:25:00,46.43,46.5,46.43,46.49,164799.4217564149,25.2574,25.2955,25.2574,25.2901,164799.4218
2005-04-07 12:30:00,46.49,46.61,46.48,46.51,340320.443320082,25.2901,25.3553,25.2846,25.3009,340320.4433
2005-04-07 12:35:00,46.53,46.69,46.53,46.64,176123.3586314902,25.3118,25.3989,25.3118,25.3717,176123.3586
2005-04-07 12:40:00,46.64,46.82,46.64,46.79,129863.87182267198,25.3717,25.4696,25.3717,25.4533,129863.8718
2005-04-07 12:45:00,46.79,46.8,46.68,46.72,187326.8280930009,25.4533,25.4587,25.3934,25.4152,187326.8281
2005-04-07 12:50:00,46.72,46.78,46.72,46.74,151066.136610047,25.4152,25.4478,25.4152,25.4261,151066.1366
2005-04-07 12:55:00,46.73,46.82,46.73,46.81,101433.56222141912,25.4206,25.4696,25.4206,25.4641,101433.5622
2005-04-07 13:00:00,46.8,46.8,46.75,46.75,90109.62534634382,25.4587,25.4587,25.4315,25.4315,90109.6253
2005-04-07 13:05:00,46.74,46.74,46.64,46.69,75774.00313215276,25.4261,25.4261,25.3717,25.3989,75774.0031
2005-04-07 13:10:00,46.69,46.78,46.67,46.76,121551.62028671244,25.3989,25.4478,25.388,25.4369,121551.6203
2005-04-07 13:15:00,46.77,46.84,46.76,46.81,58908.565233104455,25.4424,25.4805,25.4369,25.4641,58908.5652
2005-04-07 13:20:00,46.81,46.84,46.78,46.84,84086.25466811229,25.4641,25.4805,25.4478,25.4805,84086.2547
2005-04-07 13:25:00,46.83,46.88,46.81,46.86,112516.56426936516,25.475,25.5022,25.4641,25.4913,112516.5643
2005-04-07 13:30:00,46.87,46.88,46.78,46.78,95410.19154318758,25.4968,25.5022,25.4478,25.4478,95410.1915
2005-04-07 13:35:00,46.78,46.78,46.54,46.54,84568.1243223708,25.4478,25.4478,25.3173,25.3173,84568.1243
2005-04-07 13:40:00,46.53,46.58,46.51,46.55,113359.83616431756,25.3118,25.339,25.3009,25.3227,113359.8362
2005-04-07 13:45:00,46.54,46.62,46.54,46.6,27948.439946994346,25.3173,25.3608,25.3173,25.3499,27948.4399
2005-04-07 13:50:00,46.58,46.65,46.58,46.64,47464.16094446453,25.339,25.3771,25.339,25.3717,47464.1609
2005-04-07 13:55:00,46.63,46.64,46.56,46.59,90952.89724129625,25.3662,25.3717,25.3281,25.3445,90952.8972
2005-04-07 14:00:00,46.59,46.6,46.55,46.58,74810.26382363572,25.3445,25.3499,25.3227,25.339,74810.2638
2005-04-07 14:05:00,46.54,46.56,46.51,46.54,111793.75978797735,25.3173,25.3281,25.3009,25.3173,111793.7598
2005-04-07 14:10:00,46.54,46.55,46.49,46.5,106493.1935911336,25.3173,25.3227,25.2901,25.2955,106493.1936
2005-04-07 14:15:00,46.51,46.53,46.49,46.51,106252.25876400436,25.3009,25.3118,25.2901,25.3009,106252.2588
2005-04-07 14:20:00,46.5,46.53,46.45,46.53,73003.25262016625,25.2955,25.3118,25.2683,25.3118,73003.2526
2005-04-07 14:25:00,46.53,46.53,46.46,46.46,92398.5062040718,25.3118,25.3118,25.2737,25.2737,92398.5062
2005-04-07 14:30:00,46.46,46.49,46.44,46.49,134441.63353812796,25.2737,25.2901,25.2629,25.2901,134441.6335
2005-04-07 14:35:00,46.49,46.57,46.46,46.51,203469.46151066132,25.2901,25.3336,25.2737,25.3009,203469.4615
2005-04-07 14:40:00,46.52,46.57,46.49,46.53,56258.28213468257,25.3064,25.3336,25.2901,25.3118,56258.2821
2005-04-07 14:45:00,46.54,46.59,46.54,46.54,76014.93795928202,25.3173,25.3445,25.3173,25.3173,76014.938
2005-04-07 14:50:00,46.55,46.57,46.53,46.53,63727.26177568968,25.3227,25.3336,25.3118,25.3118,63727.2618
2005-04-07 14:55:00,46.52,46.6,46.5,46.59,83604.38501385377,25.3064,25.3499,25.2955,25.3445,83604.385
2005-04-07 15:00:00,46.58,46.61,46.5,46.53,73966.9919286833,25.339,25.3553,25.2955,25.3118,73966.9919
2005-04-07 15:05:00,46.53,46.54,46.4,46.44,64329.59884351284,25.3118,25.3173,25.2411,25.2629,64329.5988
2005-04-07 15:10:00,46.43,46.47,46.43,46.44,47946.03059872305,25.2574,25.2792,25.2574,25.2629,47946.0306
2005-04-07 15:15:00,46.46,46.47,46.39,46.39,87579.80966148658,25.2737,25.2792,25.2357,25.2357,87579.8097
2005-04-07 15:20:00,46.39,46.41,46.33,46.4,164919.88916997955,25.2357,25.2465,25.203,25.2411,164919.8892
2005-04-07 15:25:00,46.4,46.42,46.36,46.41,183833.27309962656,25.2411,25.252,25.2193,25.2465,183833.2731
2005-04-07 15:30:00,46.42,46.44,46.39,46.43,54451.27093121311,25.252,25.2629,25.2357,25.2574,54451.2709
2005-04-07 15:35:00,46.43,46.54,46.36,46.42,203830.86375135527,25.2574,25.3173,25.2193,25.252,203830.8638
2005-04-07 15:40:00,46.42,46.42,46.34,46.35,84206.72208167691,25.252,25.252,25.2085,25.2139,84206.7221
2005-04-07 15:45:00,46.35,46.37,46.33,46.34,139983.13456210095,25.2139,25.2248,25.203,25.2085,139983.1346
2005-04-07 15:50:00,46.34,46.38,46.34,46.38,193229.73135766777,25.2085,25.2302,25.2085,25.2302,193229.7314
2005-04-07 15:55:00,46.38,46.45,46.37,46.44,189254.30671003496,25.2302,25.2683,25.2248,25.2629,189254.3067
2005-04-08 09:30:00,46.57,46.73,46.49,46.49,215275.2680399952,25.3336,25.4206,25.2901,25.2901,215275.268
2005-04-08 09:35:00,46.41,46.49,46.39,46.45,91916.63654981328,25.2465,25.2901,25.2357,25.2683,91916.6365
2005-04-08 09:40:00,46.45,46.45,46.36,46.36,82520.17829177208,25.2683,25.2683,25.2193,25.2193,82520.1783
2005-04-08 09:45:00,46.36,46.36,46.24,46.29,208288.15805324665,25.2193,25.2193,25.1541,25.1813,208288.1581
2005-04-08 09:50:00,46.29,46.38,46.28,46.32,146849.7771352849,25.1813,25.2302,25.1758,25.1976,146849.7771
2005-04-08 09:55:00,46.32,46.35,46.28,46.32,122997.22924948802,25.1976,25.2139,25.1758,25.1976,122997.2292
2005-04-08 10:00:00,46.32,46.34,46.29,46.31,247078.6652210577,25.1976,25.2085,25.1813,25.1921,247078.6652
2005-04-08 10:05:00,46.3,46.31,46.12,46.21,162028.6712444284,25.1867,25.1921,25.0888,25.1377,162028.6712
2005-04-08 10:10:00,46.2,46.24,46.11,46.12,92157.57137694256,25.1323,25.1541,25.0833,25.0888,92157.5714
2005-04-08 10:15:00,46.11,46.12,46.05,46.08,203830.86375135527,25.0833,25.0888,25.0507,25.067,203830.8638
2005-04-08 10:20:00,46.07,46.15,46.07,46.13,107215.9980725214,25.0616,25.1051,25.0616,25.0942,107215.9981
2005-04-08 10:25:00,46.13,46.15,46.11,46.15,83363.4501867245,25.0942,25.1051,25.0833,25.1051,83363.4502
2005-04-08 10:30:00,46.14,46.14,46.0,46.01,112877.96651005904,25.0997,25.0997,25.0235,25.0289,112877.9665
2005-04-08 10:35:00,46.02,46.05,45.95,46.03,111552.8249608481,25.0344,25.0507,24.9963,25.0398,111552.825
2005-04-08 10:40:00,46.02,46.03,45.95,45.96,85170.46139019396,25.0344,25.0398,24.9963,25.0017,85170.4614
2005-04-08 10:45:00,45.96,46.0,45.91,45.98,110348.1508252018,25.0017,25.0235,24.9745,25.0126,110348.1508
2005-04-08 10:50:00,45.99,46.03,45.95,45.99,88061.6793157451,25.0181,25.0398,24.9963,25.0181,88061.6793
2005-04-08 10:55:00,45.99,46.04,45.96,46.01,167690.63968196604,25.0181,25.0453,25.0017,25.0289,167690.6397
2005-04-08 11:00:00,46.0,46.03,45.97,45.97,80472.23226117335,25.0235,25.0398,25.0072,25.0072,80472.2323
2005-04-08 11:05:00,45.98,46.08,45.95,46.0,160342.12745452358,25.0126,25.067,24.9963,25.0235,160342.1275
2005-04-08 11:10:00,46.0,46.1,45.98,46.09,93844.11516684738,25.0235,25.0779,25.0126,25.0725,93844.1152
2005-04-08 11:15:00,46.07,46.08,46.02,46.06,117094.32598482112,25.0616,25.067,25.0344,25.0561,117094.326
2005-04-08 11:20:00,46.06,46.1,46.05,46.1,208408.62546681124,25.0561,25.0779,25.0507,25.0779,208408.6255
2005-04-08 11:25:00,46.08,46.1,46.06,46.09,105168.05204192268,25.067,25.0779,25.0561,25.0725,105168.052
2005-04-08 11:30:00,46.1,46.16,46.08,46.16,192025.05722202145,25.0779,25.1105,25.067,25.1105,192025.0572
2005-04-08 11:35:00,46.15,46.2,46.15,46.19,87097.94000722806,25.1051,25.1323,25.1051,25.1269,87097.94
2005-04-08 11:40:00,46.19,46.19,46.12,46.12,166606.43295988438,25.1269,25.1269,25.0888,25.0888,166606.433
2005-04-08 11:45:00,46.12,46.16,46.03,46.03,144922.29851825084,25.0888,25.1105,25.0398,25.0398,144922.2985
2005-04-08 11:50:00,46.07,46.1,46.03,46.03,135766.7750873389,25.0616,25.0779,25.0398,25.0398,135766.7751
2005-04-08 11:55:00,46.04,46.12,46.03,46.12,74328.39416937719,25.0453,25.0888,25.0398,25.0888,74328.3942
2005-04-08 12:00:00,46.12,46.18,46.1,46.18,51560.053005661975,25.0888,25.1214,25.0779,25.1214,51560.053
2005-04-08 12:05:00,46.18,46.24,46.17,46.23,174075.4126008915,25.1214,25.1541,25.116,25.1486,174075.4126
2005-04-08 12:10:00,46.23,46.3,46.23,46.24,64329.59884351284,25.1486,25.1867,25.1486,25.1541,64329.5988
2005-04-08 12:15:00,46.26,46.26,46.21,46.25,41440.79026623299,25.1649,25.1649,25.1377,25.1595,41440.7903
2005-04-08 12:20:00,46.25,46.29,46.24,46.25,76617.27502710518,25.1595,25.1813,25.1541,25.1595,76617.275
2005-04-08 12:25:00,46.25,46.32,46.25,46.32,103361.0408384532,25.1595,25.1976,25.1595,25.1976,103361.0408
2005-04-08 12:30:00,46.32,46.34,46.29,46.3,76014.93795928202,25.1976,25.2085,25.1813,25.1867,76014.938
2005-04-08 12:35:00,46.3,46.34,46.3,46.33,23491.145645103003,25.1867,25.2085,25.1867,25.203,23491.1456
2005-04-08 12:40:00,46.34,46.34,46.31,46.33,55896.87989398869,25.2085,25.2085,25.1921,25.203,55896.8799
2005-04-08 12:45:00,46.33,46.39,46.28,46.28,75653.53571858813,25.203,25.2357,25.1758,25.1758,75653.5357
2005-04-08 12:50:00,46.27,46.29,46.24,46.28,14094.687387061802,25.1704,25.1813,25.1541,25.1758,14094.6874
2005-04-08 12:55:00,46.29,46.33,46.25,46.31,61679.31574509096,25.1813,25.203,25.1595,25.1921,61679.3157
2005-04-08 13:00:00,46.31,46.39,46.31,46.39,81074.56932899651,25.1921,25.2357,25.1921,25.2357,81074.5693
2005-04-08 13:05:00,46.41,46.47,46.38,46.38,53246.5967955668,25.2465,25.2792,25.2302,25.2302,53246.5968
2005-04-08 13:10:00,46.37,46.4,46.37,46.39,91555.2343091194,25.2248,25.2411,25.2248,25.2357,91555.2343
2005-04-08 13:15:00,46.39,46.39,46.35,46.35,135043.9706059511,25.2357,25.2357,25.2139,25.2139,135043.9706
2005-04-08 13:20:00,46.36,46.41,46.36,46.39,58185.76075171667,25.2193,25.2465,25.2193,25.2357,58185.7608
2005-04-08 13:25:00,46.38,46.44,46.38,46.41,64691.00108420673,25.2302,25.2629,25.2302,25.2465,64691.0011
2005-04-08 13:30:00,46.41,46.48,46.41,46.44,115528.24960848092,25.2465,25.2846,25.2465,25.2629,115528.2496
2005-04-08 13:35:00,46.4,46.44,46.4,46.42,54812.67317190701,25.2411,25.2629,25.2411,25.252,54812.6732
2005-04-08 13:40:00,46.44,46.49,46.43,46.49,37465.365618600175,25.2629,25.2901,25.2574,25.2901,37465.3656
2005-04-08 13:45:00,46.49,46.57,46.49,46.54,305866.76304059755,25.2901,25.3336,25.2901,25.3173,305866.763
2005-04-08 13:50:00,46.54,46.54,46.49,46.5,101433.56222141912,25.3173,25.3173,25.2901,25.2955,101433.5622
2005-04-08 13:55:00,46.5,46.54,46.47,46.54,76858.20985423443,25.2955,25.3173,25.2792,25.3173,76858.2099
2005-04-08 14:00:00,46.54,46.54,46.44,46.44,171063.7272617757,25.3173,25.3173,25.2629,25.2629,171063.7273
2005-04-08 14:05:00,46.45,46.45,46.32,46.44,92518.97361763644,25.2683,25.2683,25.1976,25.2629,92518.9736
2005-04-08 14:10:00,46.43,46.44,46.4,46.43,23611.61305866764,25.2574,25.2629,25.2411,25.2574,23611.6131
2005-04-08 14:15:00,46.42,46.42,46.32,46.34,48066.49801228768,25.252,25.252,25.1976,25.2085,48066.498
2005-04-08 14:20:00,46.34,46.34,46.29,46.31,48668.83508011083,25.2085,25.2085,25.1813,25.1921,48668.8351
2005-04-08 14:25:00,46.31,46.32,46.27,46.29,59149.50006023371,25.1921,25.1976,25.1704,25.1813,59149.5001
2005-04-08 14:30:00,46.29,46.36,46.28,46.31,128779.6651005903,25.1813,25.2193,25.1758,25.1921,128779.6651
2005-04-08 14:35:00,46.31,46.34,46.3,46.34,56740.1517889411,25.1921,25.2085,25.1867,25.2085,56740.1518
2005-04-08 14:40:00,46.34,46.36,46.31,46.31,49632.57438862788,25.2085,25.2193,25.1921,25.1921,49632.5744
2005-04-08 14:45:00,46.31,46.34,46.29,46.34,35658.354415130714,25.1921,25.2085,25.1813,25.2085,35658.3544
2005-04-08 14:50:00,46.32,46.33,46.3,46.31,31682.92976749789,25.1976,25.203,25.1867,25.1921,31682.9298
2005-04-08 14:55:00,46.31,46.32,46.29,46.3,35417.41958800145,25.1921,25.1976,25.1813,25.1867,35417.4196
2005-04-08 15:00:00,46.3,46.31,46.29,46.3,35658.354415130714,25.1867,25.1921,25.1813,25.1867,35658.3544
2005-04-08 15:05:00,46.29,46.29,46.24,46.25,93000.84327189496,25.1813,25.1813,25.1541,25.1595,93000.8433
2005-04-08 15:10:00,46.25,46.28,46.23,46.24,67702.68642332249,25.1595,25.1758,25.1486,25.1541,67702.6864
2005-04-08 15:15:00,46.24,46.24,46.13,46.15,107818.33514034454,25.1541,25.1541,25.0942,25.1051,107818.3351
2005-04-08 15:20:00,46.15,46.15,46.06,46.14,95169.25671605831,25.1051,25.1051,25.0561,25.0997,95169.2567
2005-04-08 15:25:00,46.15,46.19,46.14,46.16,28309.842187688235,25.1051,25.1269,25.0997,25.1105,28309.8422
2005-04-08 15:30:00,46.16,46.16,46.07,46.11,98421.87688230336,25.1105,25.1105,25.0616,25.0833,98421.8769
2005-04-08 15:35:00,46.11,46.23,46.1,46.23,45657.14974099507,25.0833,25.1486,25.0779,25.1486,45657.1497
2005-04-08 15:40:00,46.23,46.24,46.15,46.19,87218.40742079269,25.1486,25.1541,25.1051,25.1269,87218.4074
2005-04-08 15:45:00,46.2,46.21,46.15,46.19,129984.3392362366,25.1323,25.1377,25.1051,25.1269,129984.3392
2005-04-08 15:50:00,46.19,46.21,46.15,46.2,231176.96663052647,25.1269,25.1377,25.1051,25.1323,231176.9666
2005-04-08 15:55:00,46.21,46.29,46.16,46.2,168774.8464040477,25.1377,25.1813,25.1105,25.1323,168774.8464
2005-04-11 09:30:00,46.09,46.2,46.09,46.16,182628.59896398027,25.0725,25.1323,25.0725,25.1105,182628.599
2005-04-11 09:35:00,46.16,46.27,46.15,46.24,204192.2659920492,25.1105,25.1704,25.1051,25.1541,204192.266
2005-04-11 09:40:00,46.23,46.24,45.88,45.9,76978.67726779907,25.1486,25.1541,24.9582,24.9691,76978.6773
2005-04-11 09:45:00,45.87,45.95,45.8,45.86,128538.73027346104,24.9528,24.9963,24.9147,24.9473,128538.7303
2005-04-11 09:50:00,45.86,46.03,45.86,45.99,173111.67329237444,24.9473,25.0398,24.9473,25.0181,173111.6733
2005-04-11 09:55:00,46.0,46.0,45.86,45.86,111311.89013371884,25.0235,25.0235,24.9473,24.9473,111311.8901
2005-04-11 10:00:00,45.8,45.85,45.72,45.74,124804.24045295749,24.9147,24.9419,24.8712,24.8821,124804.2405
2005-04-11 10:05:00,45.74,45.93,45.57,45.6,200578.24358511023,24.8821,24.9854,24.7896,24.8059,200578.2436
2005-04-11 10:10:00,45.61,45.66,45.46,45.49,208047.2232261173,24.8113,24.8385,24.7297,24.7461,208047.2232
2005-04-11 10:15:00,45.46,45.53,45.25,45.5,262980.363811589,24.7297,24.7678,24.6155,24.7515,262980.3638
2005-04-11 10:20:00,45.49,45.49,45.36,45.49,187447.29550656548,24.7461,24.7461,24.6753,24.7461,187447.2955
2005-04-11 10:25:00,45.49,45.54,45.48,45.51,84929.5265630647,24.7461,24.7733,24.7406,24.7569,84929.5266
2005-04-11 10:30:00,45.52,45.67,45.51,45.66,144801.8311046862,24.7624,24.844,24.7569,24.8385,144801.8311
2005-04-11 10:35:00,45.66,45.66,45.52,45.57,147331.64678954345,24.8385,24.8385,24.7624,24.7896,147331.6468
2005-04-11 10:40:00,45.57,45.61,45.51,45.53,79026.6232983978,24.7896,24.8113,24.7569,24.7678,79026.6233
2005-04-11 10:45:00,45.49,45.5,45.42,45.43,114564.51029996388,24.7461,24.7515,24.708,24.7134,114564.5103
2005-04-11 10:50:00,45.42,45.49,45.42,45.47,68907.36055896881,24.708,24.7461,24.708,24.7352,68907.3606
2005-04-11 10:55:00,45.47,45.55,45.46,45.54,58547.16299241056,24.7352,24.7787,24.7297,24.7733,58547.163
2005-04-11 11:00:00,45.54,45.59,45.5,45.51,56860.61920250573,24.7733,24.8005,24.7515,24.7569,56860.6192
2005-04-11 11:05:00,45.53,45.57,45.53,45.56,28550.777014817493,24.7678,24.7896,24.7678,24.7841,28550.777
2005-04-11 11:10:00,45.56,45.57,45.55,45.55,22888.808577279848,24.7841,24.7896,24.7787,24.7787,22888.8086
2005-04-11 11:15:00,45.56,45.57,45.53,45.57,35296.95217443682,24.7841,24.7896,24.7678,24.7896,35296.9522
2005-04-11 11:20:00,45.57,45.57,45.51,45.53,55415.01023973016,24.7896,24.7896,24.7569,24.7678,55415.0102
2005-04-11 11:25:00,45.53,45.55,45.34,45.36,90230.09275990844,24.7678,24.7787,24.6645,24.6753,90230.0928
2005-04-11 11:30:00,45.36,45.36,45.21,45.22,226358.27008794123,24.6753,24.6753,24.5938,24.5992,226358.2701
2005-04-11 11:35:00,45.2,45.31,45.2,45.24,189133.8392964704,24.5883,24.6481,24.5883,24.6101,189133.8393
2005-04-11 11:40:00,45.24,45.28,45.23,45.26,87459.34224792194,24.6101,24.6318,24.6046,24.6209,87459.3422
2005-04-11 11:45:00,45.26,45.26,45.19,45.25,211179.37597879776,24.6209,24.6209,24.5829,24.6155,211179.376
2005-04-11 11:50:00,45.27,45.32,45.2,45.24,123840.50114444044,24.6264,24.6536,24.5883,24.6101,123840.5011
2005-04-11 11:55:00,45.23,45.24,45.21,45.21,69389.23021322733,24.6046,24.6101,24.5938,24.5938,69389.2302
2005-04-11 12:00:00,45.2,45.34,45.17,45.31,97578.60498735092,24.5883,24.6645,24.572,24.6481,97578.605
2005-04-11 12:05:00,45.3,45.33,45.24,45.24,104445.24756053487,24.6427,24.659,24.6101,24.6101,104445.2476
2005-04-11 12:10:00,45.24,45.4,45.24,45.37,73244.18744729551,24.6101,24.6971,24.6101,24.6808,73244.1874
2005-04-11 12:15:00,45.39,45.45,45.32,45.32,81676.90639681967,24.6917,24.7243,24.6536,24.6536,81676.9064
2005-04-11 12:20:00,45.32,45.36,45.29,45.32,220214.43199614505,24.6536,24.6753,24.6373,24.6536,220214.432
2005-04-11 12:25:00,45.31,45.36,45.29,45.36,115528.24960848092,24.6481,24.6753,24.6373,24.6753,115528.2496
2005-04-11 12:30:00,45.36,45.36,45.32,45.33,72039.5133116492,24.6753,24.6753,24.6536,24.659,72039.5133
2005-04-11 12:35:00,45.34,45.37,45.3,45.34,101915.43187567763,24.6645,24.6808,24.6427,24.6645,101915.4319
2005-04-11 12:40:00,45.34,45.34,45.22,45.24,97217.20274665704,24.6645,24.6645,24.5992,24.6101,97217.2027
2005-04-11 12:45:00,45.23,45.28,45.22,45.28,98783.27912299724,24.6046,24.6318,24.5992,24.6318,98783.2791
2005-04-11 12:50:00,45.28,45.28,45.24,45.24,67943.62125045176,24.6318,24.6318,24.6101,24.6101,67943.6213
2005-04-11 12:55:00,45.25,45.26,45.19,45.19,71798.57848451994,24.6155,24.6209,24.5829,24.5829,71798.5785
2005-04-11 13:00:00,45.18,45.22,45.16,45.19,46379.95422238285,24.5774,24.5992,24.5666,24.5829,46379.9542
2005-04-11 13:05:00,45.19,45.22,45.17,45.17,37224.43079147091,24.5829,24.5992,24.572,24.572,37224.4308
2005-04-11 13:10:00,45.16,45.17,45.01,45.06,171304.66208890497,24.5666,24.572,24.485,24.5122,171304.6621
2005-04-11 13:15:00,45.07,45.07,44.83,44.87,213106.85459583183,24.5176,24.5176,24.387,24.4088,213106.8546
2005-04-11 13:20:00,44.87,45.04,44.83,45.04,211661.24563305627,24.4088,24.5013,24.387,24.5013,211661.2456
2005-04-11 13:25:00,45.04,45.07,44.97,45.01,110589.08565233104,24.5013,24.5176,24.4632,24.485,110589.0857
2005-04-11 13:30:00,45.01,45.07,45.01,45.07,64691.00108420673,24.485,24.5176,24.485,24.5176,64691.0011
2005-04-11 13:35:00,45.06,45.07,45.03,45.07,63486.32694856042,24.5122,24.5176,24.4958,24.5176,63486.3269
2005-04-11 13:40:00,45.07,45.13,45.04,45.12,105770.38910974584,24.5176,24.5502,24.5013,24.5448,105770.3891
2005-04-11 13:45:00,45.12,45.25,45.02,45.06,225394.53077942412,24.5448,24.6155,24.4904,24.5122,225394.5308
2005-04-11 13:50:00,45.06,45.17,45.04,45.12,355499.33742922544,24.5122,24.572,24.5013,24.5448,355499.3374
2005-04-11 13:55:00,45.13,45.23,45.12,45.2,113359.83616431756,24.5502,24.6046,24.5448,24.5883,113359.8362
2005-04-11 14:00:00,45.24,45.36,45.22,45.32,193952.53583905555,24.6101,24.6753,24.5992,24.6536,193952.5358
2005-04-11 14:05:00,45.32,45.32,45.26,45.28,94807.85447536442,24.6536,24.6536,24.6209,24.6318,94807.8545
2005-04-11 14:10:00,45.28,45.29,45.22,45.24,67823.15383688713,24.6318,24.6373,24.5992,24.6101,67823.1538
2005-04-11 14:15:00,45.24,45.32,45.23,45.25,78665.2210577039,24.6101,24.6536,24.6046,24.6155,78665.2211
2005-04-11 14:20:00,45.26,45.32,45.24,45.32,52885.19455487291,24.6209,24.6536,24.6101,24.6536,52885.1946
2005-04-11 14:25:00,45.32,45.35,45.29,45.31,100349.35549933744,24.6536,24.6699,24.6373,24.6481,100349.3555
2005-04-11 14:30:00,45.32,45.35,45.28,45.3,66377.54487411155,24.6536,24.6699,24.6318,24.6427,66377.5449
2005-04-11 14:35:00,45.3,45.31,45.24,45.24,48186.96542585232,24.6427,24.6481,24.6101,24.6101,48186.9654
2005-04-11 14:40:00,45.24,45.32,45.2,45.31,87459.34224792194,24.6101,24.6536,24.5883,24.6481,87459.3422
2005-04-11 14:45:00,45.29,45.35,45.29,45.33,28671.244428382124,24.6373,24.6699,24.6373,24.659,28671.2444
2005-04-11 14:50:00,45.32,45.34,45.24,45.28,57101.55402963499,24.6536,24.6645,24.6101,24.6318,57101.554
2005-04-11 14:55:00,45.27,45.28,45.24,45.27,83363.4501867245,24.6264,24.6318,24.6101,24.6264,83363.4502
2005-04-11 15:00:00,45.27,45.27,45.13,45.19,117455.728225515,24.6264,24.6264,24.5502,24.5829,117455.7282
2005-04-11 15:05:00,45.16,45.2,45.13,45.14,128056.86061920252,24.5666,24.5883,24.5502,24.5557,128056.8606
2005-04-11 15:10:00,45.14,45.16,45.11,45.11,150945.66919648237,24.5557,24.5666,24.5394,24.5394,150945.6692
2005-04-11 15:15:00,45.12,45.15,45.11,45.14,138055.6559450669,24.5448,24.5611,24.5394,24.5557,138055.6559
2005-04-11 15:20:00,45.16,45.16,45.06,45.09,147933.9838573666,24.5666,24.5666,24.5122,24.5285,147933.9839
2005-04-11 15:25:00,45.08,45.09,45.05,45.07,108059.2699674738,24.523,24.5285,24.5067,24.5176,108059.27
2005-04-11 15:30:00,45.07,45.11,45.04,45.04,102758.70377063006,24.5176,24.5394,24.5013,24.5013,102758.7038
2005-04-11 15:35:00,45.04,45.06,44.99,45.0,134923.50319238647,24.5013,24.5122,24.4741,24.4795,134923.5032
2005-04-11 15:40:00,45.02,45.06,45.01,45.06,112998.43392362368,24.4904,24.5122,24.485,24.5122,112998.4339
2005-04-11 15:45:00,45.06,45.11,45.05,45.07,268521.864835562,24.5122,24.5394,24.5067,24.5176,268521.8648
2005-04-11 15:50:00,45.07,45.16,45.06,45.07,197084.688591736,24.5176,24.5666,24.5122,24.5176,197084.6886
2005-04-11 15:55:00,45.07,45.1,45.02,45.07,225876.40043368272,24.5176,24.5339,24.4904,24.5176,225876.4004
2005-04-12 09:30:00,44.99,45.07,44.93,44.93,111432.35754728348,24.4741,24.5176,24.4414,24.4414,111432.3575
2005-04-12 09:35:00,44.93,44.93,44.8,44.81,214913.8657993013,24.4414,24.4414,24.3707,24.3762,214913.8658
2005-04-12 09:40:00,44.81,44.84,44.74,44.74,152150.3433321287,24.3762,24.3925,24.3381,24.3381,152150.3433
2005-04-12 09:45:00,44.73,44.73,44.49,44.62,363932.0563787496,24.3326,24.3326,24.2021,24.2728,363932.0564
2005-04-12 09:50:00,44.62,44.69,44.55,44.68,147693.04903023734,24.2728,24.3109,24.2347,24.3054,147693.049
2005-04-12 09:55:00,44.68,44.73,44.58,44.73,162992.41055294545,24.3054,24.3326,24.251,24.3326,162992.4106
2005-04-12 10:00:00,44.74,44.93,44.73,44.92,266473.9188049633,24.3381,24.4414,24.3326,24.436,266473.9188
2005-04-12 10:05:00,44.94,45.03,44.91,44.94,136248.6447415974,24.4469,24.4958,24.4306,24.4469,136248.6447
2005-04-12 10:10:00,44.94,44.94,44.74,44.79,118419.46753403204,24.4469,24.4469,24.3381,24.3653,118419.4675
2005-04-12 10:15:00,44.77,44.87,44.76,44.87,198168.89531381763,24.3544,24.4088,24.349,24.4088,198168.8953
2005-04-12 10:20:00,44.88,44.94,44.84,44.93,197084.688591736,24.4142,24.4469,24.3925,24.4414,197084.6886
2005-04-12 10:25:00,44.93,45.1,44.92,45.07,254909.04710275872,24.4414,24.5339,24.436,24.5176,254909.0471
2005-04-12 10:30:00,45.07,45.07,44.97,45.02,206601.6142633418,24.5176,24.5176,24.4632,24.4904,206601.6143
2005-04-12 10:35:00,45.02,45.09,44.99,45.03,310444.5247560535,24.4904,24.5285,24.4741,24.4958,310444.5248
2005-04-12 10:40:00,45.03,45.06,44.84,44.86,237561.7395494519,24.4958,24.5122,24.3925,24.4034,237561.7395
2005-04-12 10:45:00,44.87,44.91,44.78,44.83,168413.44416335382,24.4088,24.4306,24.3598,24.387,168413.4442
2005-04-12 10:50:00,44.83,44.87,44.7,44.85,183833.27309962656,24.387,24.4088,24.3163,24.3979,183833.2731
2005-04-12 10:55:00,44.85,44.88,44.78,44.87,160221.66004095893,24.3979,24.4142,24.3598,24.4088,160221.66
2005-04-12 11:00:00,44.87,44.96,44.87,44.94,155041.5612576798,24.4088,24.4578,24.4088,24.4469,155041.5613
2005-04-12 11:05:00,44.94,44.98,44.94,44.97,82279.24346464282,24.4469,24.4686,24.4469,24.4632,82279.2435
2005-04-12 11:10:00,44.97,44.97,44.89,44.92,106252.25876400436,24.4632,24.4632,24.4197,24.436,106252.2588
2005-04-12 11:15:00,44.91,44.99,44.91,44.91,110348.1508252018,24.4306,24.4741,24.4306,24.4306,110348.1508
2005-04-12 11:20:00,44.91,45.0,44.9,44.94,59149.50006023371,24.4306,24.4795,24.4251,24.4469,59149.5001
2005-04-12 11:25:00,44.93,44.98,44.91,44.96,46379.95422238285,24.4414,24.4686,24.4306,24.4578,46379.9542
2005-04-12 11:30:00,44.97,44.98,44.91,44.95,35778.82182869534,24.4632,24.4686,24.4306,24.4523,35778.8218
2005-04-12 11:35:00,44.95,45.02,44.95,45.01,36140.22406938923,24.4523,24.4904,24.4523,24.485,36140.2241
2005-04-12 11:40:00,45.01,45.01,44.95,44.97,31562.462353933264,24.485,24.485,24.4523,24.4632,31562.4624
2005-04-12 11:45:00,44.97,45.03,44.93,45.0,67943.62125045176,24.4632,24.4958,24.4414,24.4795,67943.6213
2005-04-12 11:50:00,45.02,45.15,45.02,45.14,104927.1172147934,24.4904,24.5611,24.4904,24.5557,104927.1172
2005-04-12 11:55:00,45.15,45.22,45.15,45.19,119503.67425611374,24.5611,24.5992,24.5611,24.5829,119503.6743
2005-04-12 12:00:00,45.19,45.34,45.19,45.29,153836.8871220335,24.5829,24.6645,24.5829,24.6373,153836.8871
2005-04-12 12:05:00,45.27,45.32,45.25,45.3,57222.02144319962,24.6264,24.6536,24.6155,24.6427,57222.0214
2005-04-12 12:10:00,45.3,45.3,45.16,45.18,58908.565233104455,24.6427,24.6427,24.5666,24.5774,58908.5652
2005-04-12 12:15:00,45.18,45.23,45.18,45.23,17949.644621129984,24.5774,24.6046,24.5774,24.6046,17949.6446
2005-04-12 12:20:00,45.23,45.26,45.2,45.26,55776.41248042405,24.6046,24.6209,24.5883,24.6209,55776.4125
2005-04-12 12:25:00,45.26,45.27,45.2,45.22,36260.691482953865,24.6209,24.6264,24.5883,24.5992,36260.6915
2005-04-12 12:30:00,45.21,45.25,45.2,45.25,29153.114082640648,24.5938,24.6155,24.5883,24.6155,29153.1141
2005-04-12 12:35:00,45.26,45.35,45.26,45.35,111191.4227201542,24.6209,24.6699,24.6209,24.6699,111191.4227
2005-04-12 12:40:00,45.33,45.35,45.21,45.23,63606.79436212505,24.659,24.6699,24.5938,24.6046,63606.7944
2005-04-12 12:45:00,45.23,45.27,45.22,45.24,60354.17419588002,24.6046,24.6264,24.5992,24.6101,60354.1742
2005-04-12 12:50:00,45.24,45.27,45.22,45.27,59510.902300927606,24.6101,24.6264,24.5992,24.6264,59510.9023
2005-04-12 12:55:00,45.25,45.26,45.18,45.19,195398.1448018312,24.6155,24.6209,24.5774,24.5829,195398.1448
2005-04-12 13:00:00,45.17,45.21,45.13,45.17,41681.72509336225,24.572,24.5938,24.5502,24.572,41681.7251
2005-04-12 13:05:00,45.16,45.22,45.13,45.15,39031.441994940375,24.5666,24.5992,24.5502,24.5611,39031.442
2005-04-12 13:10:00,45.16,45.19,45.15,45.18,26623.2983977834,24.5666,24.5829,24.5611,24.5774,26623.2984
2005-04-12 13:15:00,45.17,45.2,45.17,45.2,31201.06011323937,24.572,24.5883,24.572,24.5883,31201.0601
2005-04-12 13:20:00,45.2,45.3,45.2,45.29,58065.293338152034,24.5883,24.6427,24.5883,24.6373,58065.2933
2005-04-12 13:25:00,45.3,45.33,45.27,45.31,102035.89928924228,24.6427,24.659,24.6264,24.6481,102035.8993
2005-04-12 13:30:00,45.31,45.38,45.31,45.36,128297.7954463318,24.6481,24.6862,24.6481,24.6753,128297.7954
2005-04-12 13:35:00,45.36,45.36,45.28,45.28,172388.86881098663,24.6753,24.6753,24.6318,24.6318,172388.8688
2005-04-12 13:40:00,45.28,45.28,45.22,45.24,167208.7700277075,24.6318,24.6318,24.5992,24.6101,167208.77
2005-04-12 13:45:00,45.24,45.25,45.16,45.2,79026.6232983978,24.6101,24.6155,24.5666,24.5883,79026.6233
2005-04-12 13:50:00,45.2,45.2,45.12,45.2,96976.26791952776,24.5883,24.5883,24.5448,24.5883,96976.2679
2005-04-12 13:55:00,45.2,45.23,45.18,45.2,78183.35140344537,24.5883,24.6046,24.5774,24.5883,78183.3514
2005-04-12 14:00:00,45.2,45.32,45.12,45.26,288398.98807372607,24.5883,24.6536,24.5448,24.6209,288398.9881
2005-04-12 14:05:00,45.27,45.35,45.2,45.34,202987.59185640287,24.6264,24.6699,24.5883,24.6645,202987.5919
2005-04-12 14:10:00,45.36,45.45,45.33,45.36,223226.11733526085,24.6753,24.7243,24.659,24.6753,223226.1173
2005-04-12 14:15:00,45.36,45.49,45.35,45.49,289965.0644500663,24.6753,24.7461,24.6699,24.7461,289965.0645
2005-04-12 14:20:00,45.48,45.61,45.46,45.6,349235.0319238646,24.7406,24.8113,24.7297,24.8059,349235.0319
2005-04-12 14:25:00,45.61,45.62,45.51,45.53,183592.3382724973,24.8113,24.8168,24.7569,24.7678,183592.3383
2005-04-12 14:30:00,45.53,45.53,45.44,45.46,262739.4289844597,24.7678,24.7678,24.7189,24.7297,262739.429
2005-04-12 14:35:00,45.48,45.57,45.47,45.57,125647.5123479099,24.7406,24.7896,24.7352,24.7896,125647.5123
2005-04-12 14:40:00,45.56,45.69,45.54,45.62,144440.4288639923,24.7841,24.8549,24.7733,24.8168,144440.4289
2005-04-12 14:45:00,45.64,45.67,45.61,45.64,205878.809781954,24.8277,24.844,24.8113,24.8277,205878.8098
2005-04-12 14:50:00,45.63,45.7,45.61,45.7,97337.67016022166,24.8222,24.8603,24.8113,24.8603,97337.6702
2005-04-12 14:55:00,45.7,45.76,45.57,45.57,205878.809781954,24.8603,24.8929,24.7896,24.7896,205878.8098
2005-04-12 15:00:00,45.58,45.76,45.58,45.71,567040.115648717,24.795,24.8929,24.795,24.8657,567040.1156
2005-04-12 15:05:00,45.7,45.71,45.56,45.57,136971.4492229852,24.8603,24.8657,24.7841,24.7896,136971.4492
2005-04-12 15:10:00,45.56,45.62,45.56,45.61,120467.41356463078,24.7841,24.8168,24.7841,24.8113,120467.4136
2005-04-12 15:15:00,45.61,45.64,45.58,45.62,108541.13962173232,24.8113,24.8277,24.795,24.8168,108541.1396
2005-04-12 15:20:00,45.62,45.66,45.57,45.58,156607.63763402,24.8168,24.8385,24.7896,24.795,156607.6376
2005-04-12 15:25:00,45.59,45.61,45.56,45.58,137453.31887724373,24.8005,24.8113,24.7841,24.795,137453.3189
2005-04-12 15:30:00,45.59,45.63,45.57,45.62,201541.98289362728,24.8005,24.8222,24.7896,24.8168,201541.9829
2005-04-12 15:35:00,45.62,45.66,45.6,45.65,105529.45428261656,24.8168,24.8385,24.8059,24.8331,105529.4543
2005-04-12 15:40:00,45.64,45.65,45.53,45.53,166967.8352005783,24.8277,24.8331,24.7678,24.7678,166967.8352
2005-04-12 15:45:00,45.57,45.57,45.45,45.49,170461.39019395257,24.7896,24.7896,24.7243,24.7461,170461.3902
2005-04-12 15:50:00,45.48,45.57,45.47,45.56,200216.8413444164,24.7406,24.7896,24.7352,24.7841,200216.8413
2005-04-12 15:55:00,45.56,45.56,45.45,45.45,234188.65196964223,24.7841,24.7841,24.7243,24.7243,234188.652
2005-04-13 09:30:00,45.73,45.73,45.56,45.59,603541.7419588002,25.003,25.003,24.9101,24.9265,603541.742
2005-04-13 09:35:00,45.59,45.66,45.36,45.43,356463.07673774246,24.9265,24.9648,24.8007,24.839,356463.0767
2005-04-13 09:40:00,45.41,45.48,45.32,45.34,243103.2405734249,24.8281,24.8664,24.7789,24.7898,243103.2406
2005-04-13 09:45:00,45.36,45.41,45.3,45.32,394892.1816648597,24.8007,24.8281,24.7679,24.7789,394892.1817
2005-04-13 09:50:00,45.32,45.32,44.97,44.97,346946.15106613666,24.7789,24.7789,24.5875,24.5875,346946.1511
2005-04-13 09:55:00,44.97,45.04,44.83,45.02,344175.4005541501,24.5875,24.6258,24.511,24.6148,344175.4006
2005-04-13 10:00:00,45.02,45.02,44.74,44.74,223346.58474882547,24.6148,24.6148,24.4618,24.4618,223346.5847
2005-04-13 10:05:00,44.74,44.75,44.49,44.53,420069.8710998675,24.4618,24.4672,24.3251,24.3469,420069.8711
2005-04-13 10:10:00,44.53,45.41,44.48,44.66,505963.1369714493,24.3469,24.8281,24.3196,24.418,505963.137
2005-04-13 10:15:00,44.68,44.88,44.49,44.8,364654.8608601374,24.429,24.5383,24.3251,24.4946,364654.8609
2005-04-13 10:20:00,44.83,44.99,44.79,44.98,342488.8567642453,24.511,24.5984,24.4891,24.593,342488.8568
2005-04-13 10:25:00,44.98,45.03,44.83,44.93,356463.07673774246,24.593,24.6203,24.511,24.5656,356463.0767
2005-04-13 10:30:00,44.92,44.99,44.83,44.97,425009.0350560174,24.5602,24.5984,24.511,24.5875,425009.0351
2005-04-13 10:35:00,44.97,44.99,44.83,44.96,185881.2191302253,24.5875,24.5984,24.511,24.582,185881.2191
2005-04-13 10:40:00,44.95,44.99,44.95,44.98,155282.49608480907,24.5766,24.5984,24.5766,24.593,155282.4961
2005-04-13 10:45:00,44.99,44.99,44.87,44.92,160342.12745452358,24.5984,24.5984,24.5328,24.5602,160342.1275
2005-04-13 10:50:00,44.91,44.93,44.78,44.84,210095.1692567161,24.5547,24.5656,24.4836,24.5164,210095.1693
2005-04-13 10:55:00,44.87,44.99,44.87,44.97,99626.55101794963,24.5328,24.5984,24.5328,24.5875,99626.551
2005-04-13 11:00:00,44.98,44.99,44.87,44.87,108420.6722081677,24.593,24.5984,24.5328,24.5328,108420.6722
2005-04-13 11:05:00,44.87,44.92,44.78,44.78,119503.67425611374,24.5328,24.5602,24.4836,24.4836,119503.6743
2005-04-13 11:10:00,44.77,44.87,44.76,44.86,187929.165160824,24.4782,24.5328,24.4727,24.5274,187929.1652
2005-04-13 11:15:00,44.87,44.87,44.79,44.81,94446.45223467052,24.5328,24.5328,24.4891,24.5,94446.4522
2005-04-13 11:20:00,44.81,44.85,44.78,44.83,92278.03879050718,24.5,24.5219,24.4836,24.511,92278.0388
2005-04-13 11:25:00,44.82,44.84,44.71,44.74,80231.2974340441,24.5055,24.5164,24.4454,24.4618,80231.2974
2005-04-13 11:30:00,44.72,44.76,44.7,44.73,124081.4359715697,24.4508,24.4727,24.4399,24.4563,124081.436
2005-04-13 11:35:00,44.73,44.95,44.73,44.82,408023.12974340445,24.4563,24.5766,24.4563,24.5055,408023.1297
2005-04-13 11:40:00,44.82,44.82,44.63,44.69,223346.58474882547,24.5055,24.5055,24.4016,24.4344,223346.5847
2005-04-13 11:45:00,44.69,44.7,44.62,44.62,281893.747741236,24.4344,24.4399,24.3961,24.3961,281893.7477
2005-04-13 11:50:00,44.63,44.69,44.59,44.6,103963.37790627636,24.4016,24.4344,24.3797,24.3852,103963.3779
2005-04-13 11:55:00,44.59,44.7,44.51,44.68,190338.51343211663,24.3797,24.4399,24.336,24.429,190338.5134
2005-04-13 12:00:00,44.67,44.73,44.63,44.71,72400.9155523431,24.4235,24.4563,24.4016,24.4454,72400.9156
2005-04-13 12:05:00,44.7,44.71,44.59,44.59,58306.228165281296,24.4399,24.4454,24.3797,24.3797,58306.2282
2005-04-13 12:10:00,44.59,44.64,44.59,44.62,53126.129382002175,24.3797,24.4071,24.3797,24.3961,53126.1294
2005-04-13 12:15:00,44.61,44.62,44.54,44.55,69148.29538609806,24.3907,24.3961,24.3524,24.3579,69148.2954
2005-04-13 12:20:00,44.55,44.58,44.53,44.54,79026.6232983978,24.3579,24.3743,24.3469,24.3524,79026.6233
2005-04-13 12:25:00,44.53,44.59,44.52,44.58,117576.19563907964,24.3469,24.3797,24.3415,24.3743,117576.1956
2005-04-13 12:30:00,44.6,44.6,44.51,44.54,149138.6579930129,24.3852,24.3852,24.336,24.3524,149138.658
2005-04-13 12:35:00,44.54,44.54,44.53,44.53,122876.7618359234,24.3524,24.3524,24.3469,24.3469,122876.7618
2005-04-13 12:40:00,44.53,44.58,44.53,44.58,106372.72617756898,24.3469,24.3743,24.3469,24.3743,106372.7262
2005-04-13 12:45:00,44.58,44.62,44.56,44.62,53969.40127695459,24.3743,24.3961,24.3633,24.3961,53969.4013
2005-04-13 12:50:00,44.61,44.7,44.61,44.64,88423.08155643899,24.3907,24.4399,24.3907,24.4071,88423.0816
2005-04-13 12:55:00,44.64,44.77,44.63,44.73,86013.73328514637,24.4071,24.4782,24.4016,24.4563,86013.7333
2005-04-13 13:00:00,44.73,44.78,44.73,44.74,124563.30562582824,24.4563,24.4836,24.4563,24.4618,124563.3056
2005-04-13 13:05:00,44.75,44.77,44.7,44.71,75051.19865076497,24.4672,24.4782,24.4399,24.4454,75051.1987
2005-04-13 13:10:00,44.7,44.7,44.62,44.69,81435.9715696904,24.4399,24.4399,24.3961,24.4344,81435.9716
2005-04-13 13:15:00,44.69,44.69,44.58,44.58,62040.71798578485,24.4344,24.4344,24.3743,24.3743,62040.718
2005-04-13 13:20:00,44.58,44.62,44.45,44.45,234550.0542103361,24.3743,24.3961,24.3032,24.3032,234550.0542
2005-04-13 13:25:00,44.48,44.59,44.45,44.58,118058.06529333816,24.3196,24.3797,24.3032,24.3743,118058.0653
2005-04-13 13:30:00,44.6,44.6,44.44,44.47,93482.71292615349,24.3852,24.3852,24.2977,24.3141,93482.7129
2005-04-13 13:35:00,44.46,44.49,44.27,44.34,238766.4136850982,24.3087,24.3251,24.2048,24.2431,238766.4137
2005-04-13 13:40:00,44.36,44.44,44.26,44.26,165281.29141067344,24.254,24.2977,24.1993,24.1993,165281.2914
2005-04-13 13:45:00,44.27,44.3,44.12,44.13,261655.22226237805,24.2048,24.2212,24.1228,24.1282,261655.2223
2005-04-13 13:50:00,44.12,44.2,44.04,44.2,201541.98289362728,24.1228,24.1665,24.079,24.1665,201541.9829
2005-04-13 13:55:00,44.2,44.22,44.13,44.14,113239.36875075294,24.1665,24.1774,24.1282,24.1337,113239.3688
2005-04-13 14:00:00,44.15,44.29,44.14,44.27,187929.165160824,24.1392,24.2157,24.1337,24.2048,187929.1652
2005-04-13 14:05:00,44.28,44.35,44.27,44.33,209974.70184315144,24.2103,24.2485,24.2048,24.2376,209974.7018
2005-04-13 14:10:00,44.32,44.33,44.2,44.21,149138.6579930129,24.2321,24.2376,24.1665,24.172,149138.658
2005-04-13 14:15:00,44.23,44.34,44.21,44.33,119383.2068425491,24.1829,24.2431,24.172,24.2376,119383.2068
2005-04-13 14:20:00,44.34,44.34,44.21,44.25,140585.4716299241,24.2431,24.2431,24.172,24.1938,140585.4716
2005-04-13 14:25:00,44.28,44.3,44.14,44.19,159739.79038670042,24.2103,24.2212,24.1337,24.161,159739.7904
2005-04-13 14:30:00,44.19,44.23,44.06,44.21,182267.1967232864,24.161,24.1829,24.09,24.172,182267.1967
2005-04-13 14:35:00,44.24,44.33,44.21,44.33,119744.609083243,24.1884,24.2376,24.172,24.2376,119744.6091
2005-04-13 14:40:00,44.33,44.41,44.32,44.39,109504.87893024938,24.2376,24.2813,24.2321,24.2704,109504.8789
2005-04-13 14:45:00,44.39,44.39,44.31,44.31,736778.7013612818,24.2704,24.2704,24.2267,24.2267,736778.7014
2005-04-13 14:50:00,44.29,44.39,44.24,44.24,133357.42681604627,24.2157,24.2704,24.1884,24.1884,133357.4268
2005-04-13 14:55:00,44.25,44.25,44.13,44.13,96132.99602457536,24.1938,24.1938,24.1282,24.1282,96132.996
2005-04-13 15:00:00,44.13,44.14,44.01,44.03,192747.8617034093,24.1282,24.1337,24.0626,24.0736,192747.8617
2005-04-13 15:05:00,44.02,44.04,43.95,44.0,283941.6937718348,24.0681,24.079,24.0298,24.0572,283941.6938
2005-04-13 15:10:00,44.0,44.0,43.91,43.94,269726.5389712083,24.0572,24.0572,24.008,24.0244,269726.539
2005-04-13 15:15:00,43.94,44.01,43.94,43.96,309962.655101795,24.0244,24.0626,24.0244,24.0353,309962.6551
2005-04-13 15:20:00,43.96,43.98,43.83,43.9,196482.3515239128,24.0353,24.0462,23.9642,24.0025,196482.3515
2005-04-13 15:25:00,43.9,44.0,43.89,44.0,285025.9004939164,24.0025,24.0572,23.997,24.0572,285025.9005
2005-04-13 15:30:00,43.99,44.0,43.83,43.9,242019.03385134324,24.0517,24.0572,23.9642,24.0025,242019.0339
2005-04-13 15:35:00,43.9,43.91,43.85,43.87,174918.6844958439,24.0025,24.008,23.9751,23.9861,174918.6845
2005-04-13 15:40:00,43.87,43.9,43.86,43.9,270087.9412119022,23.9861,24.0025,23.9806,24.0025,270087.9412
2005-04-13 15:45:00,43.9,43.91,43.87,43.91,382002.1684134442,24.0025,24.008,23.9861,24.008,382002.1684
2005-04-13 15:50:00,43.91,44.0,43.9,43.98,487170.2204553669,24.008,24.0572,24.0025,24.0462,487170.2205
2005-04-13 15:55:00,44.0,44.09,44.0,44.04,284182.628598964,24.0572,24.1064,24.0572,24.079,284182.6286
2005-04-14 09:30:00,43.66,43.66,43.41,43.56,784001.9274786172,23.8713,23.8713,23.7346,23.8166,784001.9275
2005-04-14 09:35:00,43.57,43.66,43.56,43.64,347909.8903746537,23.8221,23.8713,23.8166,23.8603,347909.8904
2005-04-14 09:40:00,43.65,43.75,43.64,43.75,434887.3629683171,23.8658,23.9205,23.8603,23.9205,434887.363
2005-04-14 09:45:00,43.75,43.75,43.66,43.75,386941.3323695941,23.9205,23.9205,23.8713,23.9205,386941.3324
2005-04-14 09:50:00,43.72,44.03,43.72,44.0,547403.9272376823,23.9041,24.0736,23.9041,24.0572,547403.9272
2005-04-14 09:55:00,44.03,44.16,44.0,44.14,529333.8152029876,24.0736,24.1446,24.0572,24.1337,529333.8152
2005-04-14 10:00:00,44.15,44.16,43.89,43.9,281170.9432598482,24.1392,24.1446,23.997,24.0025,281170.9433
2005-04-14 10:05:00,43.91,43.99,43.79,43.82,242862.3057462957,24.008,24.0517,23.9423,23.9587,242862.3057
2005-04-14 10:10:00,43.83,44.06,43.79,44.02,462112.9984339237,23.9642,24.09,23.9423,24.0681,462112.9984
2005-04-14 10:15:00,44.02,44.08,44.02,44.05,224430.7914709072,24.0681,24.1009,24.0681,24.0845,224430.7915
2005-04-14 10:20:00,44.05,44.05,43.95,43.95,301409.4687387062,24.0845,24.0845,24.0298,24.0298,301409.4687
2005-04-14 10:25:00,43.96,44.02,43.95,43.96,311408.26406457054,24.0353,24.0681,24.0298,24.0353,311408.2641
2005-04-14 10:30:00,43.96,43.96,43.8,43.9,149500.0602337068,24.0353,24.0353,23.9478,24.0025,149500.0602
2005-04-14 10:35:00,43.9,44.0,43.9,43.99,202867.12444283825,24.0025,24.0572,24.0025,24.0517,202867.1244
2005-04-14 10:40:00,43.98,44.04,43.95,44.04,313456.2100951693,24.0462,24.079,24.0298,24.079,313456.2101
2005-04-14 10:45:00,44.04,44.05,43.99,43.99,173954.94518732684,24.079,24.0845,24.0517,24.0517,173954.9452
2005-04-14 10:50:00,43.99,44.07,43.99,44.06,237079.86989519332,24.0517,24.0954,24.0517,24.09,237079.8699
2005-04-14 10:55:00,44.06,44.1,44.04,44.06,401156.48717022047,24.09,24.1118,24.079,24.09,401156.4872
2005-04-14 11:00:00,44.05,44.06,44.01,44.03,198409.8301409469,24.0845,24.09,24.0626,24.0736,198409.8301
2005-04-14 11:05:00,44.03,44.04,43.98,44.0,209733.76701602212,24.0736,24.079,24.0462,24.0572,209733.767
2005-04-14 11:10:00,44.0,44.0,43.92,43.95,252379.2314179015,24.0572,24.0572,24.0134,24.0298,252379.2314
2005-04-14 11:15:00,43.95,43.96,43.85,43.86,197325.62341886523,24.0298,24.0353,23.9751,23.9806,197325.6234
2005-04-14 11:20:00,43.86,43.88,43.79,43.83,138176.1233586315,23.9806,23.9916,23.9423,23.9642,138176.1234
2005-04-14 11:25:00,43.83,43.83,43.75,43.75,179496.44621129986,23.9642,23.9642,23.9205,23.9205,179496.4462
2005-04-14 11:30:00,43.75,43.75,43.7,43.74,173593.54294663295,23.9205,23.9205,23.8931,23.915,173593.5429
2005-04-14 11:35:00,43.73,43.75,43.7,43.7,121551.62028671244,23.9095,23.9205,23.8931,23.8931,121551.6203
2005-04-14 11:40:00,43.7,43.7,43.63,43.64,98301.40946873873,23.8931,23.8931,23.8549,23.8603,98301.4095
2005-04-14 11:45:00,43.64,43.7,43.63,43.64,61679.31574509096,23.8603,23.8931,23.8549,23.8603,61679.3157
2005-04-14 11:50:00,43.65,43.67,43.61,43.65,153836.8871220335,23.8658,23.8767,23.8439,23.8658,153836.8871
2005-04-14 11:55:00,43.65,43.68,43.63,43.64,68305.02349114565,23.8658,23.8822,23.8549,23.8603,68305.0235
2005-04-14 12:00:00,43.64,43.66,43.56,43.65,122756.29442235875,23.8603,23.8713,23.8166,23.8658,122756.2944
2005-04-14 12:05:00,43.65,43.72,43.65,43.71,195880.01445608964,23.8658,23.9041,23.8658,23.8986,195880.0145
2005-04-14 12:10:00,43.7,43.77,43.7,43.74,122756.29442235875,23.8931,23.9314,23.8931,23.915,122756.2944
2005-04-14 12:15:00,43.74,43.75,43.68,43.68,58547.16299241056,23.915,23.9205,23.8822,23.8822,58547.163
2005-04-14 12:20:00,43.69,43.69,43.59,43.61,98542.34429586798,23.8877,23.8877,23.833,23.8439,98542.3443
2005-04-14 12:25:00,43.61,43.61,43.54,43.54,97217.20274665704,23.8439,23.8439,23.8057,23.8057,97217.2027
2005-04-14 12:30:00,43.54,43.61,43.51,43.58,116853.39115769186,23.8057,23.8439,23.7893,23.8275,116853.3912
2005-04-14 12:35:00,43.59,43.68,43.57,43.68,205878.809781954,23.833,23.8822,23.8221,23.8822,205878.8098
2005-04-14 12:40:00,43.69,43.72,43.6,43.61,196120.9492832189,23.8877,23.9041,23.8385,23.8439,196120.9493
2005-04-14 12:45:00,43.62,43.62,43.54,43.57,105529.45428261656,23.8494,23.8494,23.8057,23.8221,105529.4543
2005-04-14 12:50:00,43.58,43.61,43.51,43.57,161908.20383086376,23.8275,23.8439,23.7893,23.8221,161908.2038
2005-04-14 12:55:00,43.56,43.58,43.51,43.57,44934.34525960728,23.8166,23.8275,23.7893,23.8221,44934.3453
2005-04-14 13:00:00,43.57,43.65,43.57,43.61,79990.36260691484,23.8221,23.8658,23.8221,23.8439,79990.3626
2005-04-14 13:05:00,43.61,43.61,43.56,43.56,152511.74557282258,23.8439,23.8439,23.8166,23.8166,152511.7456
2005-04-14 13:10:00,43.56,43.56,43.43,43.43,170461.39019395257,23.8166,23.8166,23.7455,23.7455,170461.3902
2005-04-14 13:15:00,43.43,43.44,43.31,43.36,411155.28249608487,23.7455,23.751,23.6799,23.7072,411155.2825
2005-04-14 13:20:00,43.36,43.41,43.32,43.4,113480.3035778822,23.7072,23.7346,23.6854,23.7291,113480.3036
2005-04-14 13:25:00,43.4,43.4,43.36,43.38,141067.34128418265,23.7291,23.7291,23.7072,23.7182,141067.3413
2005-04-14 13:30:00,43.39,43.4,43.14,43.17,187447.29550656548,23.7236,23.7291,23.587,23.6034,187447.2955
2005-04-14 13:35:00,43.17,43.23,43.09,43.22,181062.52258764007,23.6034,23.6362,23.5596,23.6307,181062.5226
2005-04-14 13:40:00,43.22,43.31,43.22,43.31,117576.19563907964,23.6307,23.6799,23.6307,23.6799,117576.1956
2005-04-14 13:45:00,43.33,43.36,43.29,43.32,121551.62028671244,23.6908,23.7072,23.669,23.6854,121551.6203
2005-04-14 13:50:00,43.32,43.41,43.32,43.34,154439.22418985667,23.6854,23.7346,23.6854,23.6963,154439.2242
2005-04-14 13:55:00,43.36,43.37,43.29,43.34,172388.86881098663,23.7072,23.7127,23.669,23.6963,172388.8688
2005-04-14 14:00:00,43.35,43.36,43.32,43.36,104204.31273340562,23.7018,23.7072,23.6854,23.7072,104204.3127
2005-04-14 14:05:00,43.35,43.48,43.34,43.48,173352.60811950368,23.7018,23.7728,23.6963,23.7728,173352.6081
2005-04-14 14:10:00,43.48,43.54,43.46,43.51,210095.1692567161,23.7728,23.8057,23.7619,23.7893,210095.1693
2005-04-14 14:15:00,43.51,43.56,43.47,43.51,230695.096976268,23.7893,23.8166,23.7674,23.7893,230695.097
2005-04-14 14:20:00,43.51,43.53,43.46,43.5,161064.93193591136,23.7893,23.8002,23.7619,23.7838,161064.9319
2005-04-14 14:25:00,43.49,43.56,43.49,43.56,178171.30466208892,23.7783,23.8166,23.7783,23.8166,178171.3047
2005-04-14 14:30:00,43.56,43.59,43.38,43.39,195518.61221539573,23.8166,23.833,23.7182,23.7236,195518.6122
2005-04-14 14:35:00,43.37,43.42,43.3,43.41,116371.52150343334,23.7127,23.74,23.6744,23.7346,116371.5215
2005-04-14 14:40:00,43.42,43.42,43.29,43.31,91916.63654981328,23.74,23.74,23.669,23.6799,91916.6365
2005-04-14 14:45:00,43.31,43.5,43.3,43.5,88543.54897000363,23.6799,23.7838,23.6744,23.7838,88543.549
2005-04-14 14:50:00,43.49,43.55,43.49,43.51,91796.16913624866,23.7783,23.8111,23.7783,23.7893,91796.1691
2005-04-14 14:55:00,43.5,43.55,43.46,43.47,91675.70172268404,23.7838,23.8111,23.7619,23.7674,91675.7017
2005-04-14 15:00:00,43.46,43.49,43.38,43.42,92759.90844476572,23.7619,23.7783,23.7182,23.74,92759.9084
2005-04-14 15:05:00,43.42,43.44,43.4,43.41,86254.66811227564,23.74,23.751,23.7291,23.7346,86254.6681
2005-04-14 15:10:00,43.4,43.53,43.4,43.48,170822.79243464646,23.7291,23.8002,23.7291,23.7728,170822.7924
2005-04-14 15:15:00,43.5,43.56,43.49,43.52,126490.78424286233,23.7838,23.8166,23.7783,23.7947,126490.7842
2005-04-14 15:20:00,43.52,43.54,43.51,43.54,128418.2628598964,23.7947,23.8057,23.7893,23.8057,128418.2629
2005-04-14 15:25:00,43.54,43.58,43.54,43.56,228165.2812914107,23.8057,23.8275,23.8057,23.8166,228165.2813
2005-04-14 15:30:00,43.56,43.56,43.53,43.54,246355.86073967,23.8166,23.8166,23.8002,23.8057,246355.8607
2005-04-14 15:35:00,43.54,43.6,43.51,43.59,233827.2497289484,23.8057,23.8385,23.7893,23.833,233827.2497
2005-04-14 15:40:00,43.59,43.6,43.41,43.42,212986.3871822672,23.833,23.8385,23.7346,23.74,212986.3872
2005-04-14 15:45:00,43.41,43.5,43.4,43.49,162871.9431393808,23.7346,23.7838,23.7291,23.7783,162871.9431
2005-04-14 15:50:00,43.5,43.52,43.46,43.49,131068.54595831828,23.7838,23.7947,23.7619,23.7783,131068.546
2005-04-14 15:55:00,43.48,43.54,43.44,43.44,271172.1479339839,23.7728,23.8057,23.751,23.751,271172.1479
2005-04-15 09:30:00,43.41,43.46,43.39,43.42,413564.63076737744,23.7346,23.7619,23.7236,23.74,413564.6308
2005-04-15 09:35:00,43.42,43.45,43.12,43.12,101433.56222141912,23.74,23.7564,23.576,23.576,101433.5622
2005-04-15 09:40:00,43.12,43.12,42.99,43.0,274906.63775448746,23.576,23.576,23.5049,23.5104,274906.6378
2005-04-15 09:45:00,43.01,43.08,42.95,43.08,259727.743645344,23.5159,23.5541,23.4831,23.5541,259727.7436
2005-04-15 09:50:00,43.1,43.32,43.08,43.29,256836.5257197928,23.5651,23.6854,23.5541,23.669,256836.5257
2005-04-15 09:55:00,43.31,43.33,43.27,43.28,245392.1214311529,23.6799,23.6908,23.658,23.6635,245392.1214
2005-04-15 10:00:00,43.28,43.45,43.25,43.37,293338.152029876,23.6635,23.7564,23.6471,23.7127,293338.152
2005-04-15 10:05:00,43.36,43.54,43.36,43.46,325021.08179737383,23.7072,23.8057,23.7072,23.7619,325021.0818
2005-04-15 10:10:00,43.46,43.46,43.34,43.37,277436.4534393447,23.7619,23.7619,23.6963,23.7127,277436.4534
2005-04-15 10:15:00,43.37,43.51,43.35,43.42,264787.37501505844,23.7127,23.7893,23.7018,23.74,264787.375
2005-04-15 10:20:00,43.46,43.62,43.44,43.62,204674.1356463077,23.7619,23.8494,23.751,23.8494,204674.1356
2005-04-15 10:25:00,43.62,43.82,43.17,43.78,268762.79966269125,23.8494,23.9587,23.6034,23.9369,268762.7997
2005-04-15 10:30:00,43.76,43.92,43.7,43.75,146367.9074810264,23.9259,24.0134,23.8931,23.9205,146367.9075
2005-04-15 10:35:00,43.75,43.75,43.57,43.58,117335.2608119504,23.9205,23.9205,23.8221,23.8275,117335.2608
2005-04-15 10:40:00,43.56,43.58,43.44,43.58,127936.39320563788,23.8166,23.8275,23.751,23.8275,127936.3932
2005-04-15 10:45:00,43.57,43.66,43.55,43.62,255872.78641127577,23.8221,23.8713,23.8111,23.8494,255872.7864
2005-04-15 10:50:00,43.63,43.75,43.62,43.73,140826.40645705338,23.8549,23.9205,23.8494,23.9095,140826.4065
2005-04-15 10:55:00,43.74,43.9,43.74,43.82,80833.63450186726,23.915,24.0025,23.915,23.9587,80833.6345
2005-04-15 11:00:00,43.81,43.81,43.69,43.73,115648.71702204554,23.9533,23.9533,23.8877,23.9095,115648.717
2005-04-15 11:05:00,43.74,43.78,43.7,43.78,171906.99915672812,23.915,23.9369,23.8931,23.9369,171906.9992
2005-04-15 11:10:00,43.77,43.78,43.7,43.72,148295.3860980605,23.9314,23.9369,23.8931,23.9041,148295.3861
2005-04-15 11:15:00,43.72,43.85,43.72,43.82,131670.88302614144,23.9041,23.9751,23.9041,23.9587,131670.883
2005-04-15 11:20:00,43.82,43.87,43.82,43.85,84929.5265630647,23.9587,23.9861,23.9587,23.9751,84929.5266
2005-04-15 11:25:00,43.85,43.87,43.66,43.71,115166.84736778702,23.9751,23.9861,23.8713,23.8986,115166.8474
2005-04-15 11:30:00,43.69,43.69,43.61,43.62,94325.9848211059,23.8877,23.8877,23.8439,23.8494,94325.9848
2005-04-15 11:35:00,43.62,43.62,43.46,43.47,54451.27093121311,23.8494,23.8494,23.7619,23.7674,54451.2709
2005-04-15 11:40:00,43.46,43.46,43.34,43.37,179496.44621129986,23.7619,23.7619,23.6963,23.7127,179496.4462
2005-04-15 11:45:00,43.38,43.38,43.26,43.28,231417.9014576557,23.7182,23.7182,23.6526,23.6635,231417.9015
2005-04-15 11:50:00,43.28,43.3,43.19,43.19,114323.5754728346,23.6635,23.6744,23.6143,23.6143,114323.5755
2005-04-15 11:55:00,43.19,43.29,43.14,43.28,69871.09986748586,23.6143,23.669,23.587,23.6635,69871.0999
2005-04-15 12:00:00,43.28,43.28,43.04,43.04,147572.58161667272,23.6635,23.6635,23.5323,23.5323,147572.5816
2005-04-15 12:05:00,43.05,43.23,43.05,43.21,127815.92579207326,23.5377,23.6362,23.5377,23.6252,127815.9258
2005-04-15 12:10:00,43.22,43.22,43.12,43.21,161787.73641729914,23.6307,23.6307,23.576,23.6252,161787.7364
2005-04-15 12:15:00,43.2,43.22,43.14,43.14,86254.66811227564,23.6198,23.6307,23.587,23.587,86254.6681
2005-04-15 12:20:00,43.16,43.21,43.12,43.21,58667.63040597519,23.5979,23.6252,23.576,23.6252,58667.6304
2005-04-15 12:25:00,43.21,43.23,43.15,43.16,82881.58053246597,23.6252,23.6362,23.5924,23.5979,82881.5805
2005-04-15 12:30:00,43.17,43.24,43.14,43.18,161908.20383086376,23.6034,23.6416,23.587,23.6088,161908.2038
2005-04-15 12:35:00,43.17,43.24,43.16,43.24,98903.74653656188,23.6034,23.6416,23.5979,23.6416,98903.7465
2005-04-15 12:40:00,43.25,43.31,43.2,43.23,69389.23021322733,23.6471,23.6799,23.6198,23.6362,69389.2302
2005-04-15 12:45:00,43.24,43.26,43.15,43.17,85411.39621732323,23.6416,23.6526,23.5924,23.6034,85411.3962
2005-04-15 12:50:00,43.17,43.17,43.02,43.04,95651.12637031684,23.6034,23.6034,23.5213,23.5323,95651.1264
2005-04-15 12:55:00,43.02,43.05,42.98,42.99,112877.96651005904,23.5213,23.5377,23.4995,23.5049,112877.9665
2005-04-15 13:00:00,42.99,43.07,42.98,43.04,88423.08155643899,23.5049,23.5487,23.4995,23.5323,88423.0816
2005-04-15 13:05:00,43.04,43.09,43.03,43.09,58306.228165281296,23.5323,23.5596,23.5268,23.5596,58306.2282
2005-04-15 13:10:00,43.09,43.22,43.05,43.18,164678.95434285028,23.5596,23.6307,23.5377,23.6088,164678.9543
2005-04-15 13:15:00,43.18,43.25,43.14,43.23,79026.6232983978,23.6088,23.6471,23.587,23.6362,79026.6233
2005-04-15 13:20:00,43.22,43.31,43.18,43.31,101433.56222141912,23.6307,23.6799,23.6088,23.6799,101433.5622
2005-04-15 13:25:00,43.31,43.41,43.18,43.19,153957.35453559813,23.6799,23.7346,23.6088,23.6143,153957.3545
2005-04-15 13:30:00,43.18,43.26,43.18,43.24,83604.38501385377,23.6088,23.6526,23.6088,23.6416,83604.385
2005-04-15 13:35:00,43.23,43.28,43.15,43.2,77581.01433562223,23.6362,23.6635,23.5924,23.6198,77581.0143
2005-04-15 13:40:00,43.2,43.31,43.19,43.2,112877.96651005904,23.6198,23.6799,23.6143,23.6198,112877.9665
2005-04-15 13:45:00,43.19,43.19,43.08,43.15,106011.32393687508,23.6143,23.6143,23.5541,23.5924,106011.3239
2005-04-15 13:50:00,43.17,43.21,43.12,43.17,186604.02361161308,23.6034,23.6252,23.576,23.6034,186604.0236
2005-04-15 13:55:00,43.15,43.15,43.03,43.07,43006.86664257319,23.5924,23.5924,23.5268,23.5487,43006.8666
2005-04-15 14:00:00,43.07,43.15,43.02,43.08,37585.8330321648,23.5487,23.5924,23.5213,23.5541,37585.833
2005-04-15 14:05:00,43.07,43.14,43.07,43.12,39272.37682206964,23.5487,23.587,23.5487,23.576,39272.3768
2005-04-15 14:10:00,43.12,43.17,43.11,43.17,23732.080472232265,23.576,23.6034,23.5706,23.6034,23732.0805
2005-04-15 14:15:00,43.16,43.28,43.16,43.26,52644.25972774365,23.5979,23.6635,23.5979,23.6526,52644.2597
2005-04-15 14:20:00,43.26,43.29,43.17,43.17,119624.14166967836,23.6526,23.669,23.6034,23.6034,119624.1417
2005-04-15 14:25:00,43.17,43.17,43.1,43.11,48066.49801228768,23.6034,23.6034,23.5651,23.5706,48066.498
2005-04-15 14:30:00,43.1,43.12,43.07,43.08,181785.32706902784,23.5651,23.576,23.5487,23.5541,181785.3271
2005-04-15 14:35:00,43.08,43.14,43.07,43.14,154921.09384411518,23.5541,23.587,23.5487,23.587,154921.0938
2005-04-15 14:40:00,43.13,43.17,43.12,43.17,105168.05204192268,23.5815,23.6034,23.576,23.6034,105168.052
2005-04-15 14:45:00,43.18,43.25,43.17,43.21,112155.16202867126,23.6088,23.6471,23.6034,23.6252,112155.162
2005-04-15 14:50:00,43.17,43.21,43.12,43.12,33971.81062522588,23.6034,23.6252,23.576,23.576,33971.8106
2005-04-15 14:55:00,43.12,43.26,43.08,43.26,77219.61209492834,23.576,23.6526,23.5541,23.6526,77219.6121
2005-04-15 15:00:00,43.25,43.28,43.2,43.21,61920.25057222022,23.6471,23.6635,23.6198,23.6252,61920.2506
2005-04-15 15:05:00,43.21,43.21,43.08,43.08,152511.74557282258,23.6252,23.6252,23.5541,23.5541,152511.7456
2005-04-15 15:10:00,43.07,43.12,43.04,43.06,91193.8320684255,23.5487,23.576,23.5323,23.5432,91193.8321
2005-04-15 15:15:00,43.06,43.07,43.02,43.04,55053.60799903626,23.5432,23.5487,23.5213,23.5323,55053.608
2005-04-15 15:20:00,43.04,43.04,42.91,42.92,147813.51644380196,23.5323,23.5323,23.4612,23.4667,147813.5164
2005-04-15 15:25:00,42.94,43.07,42.94,43.03,74207.92675581256,23.4776,23.5487,23.4776,23.5268,74207.9268
2005-04-15 15:30:00,43.02,43.13,43.02,43.06,87459.34224792194,23.5213,23.5815,23.5213,23.5432,87459.3422
2005-04-15 15:35:00,43.06,43.09,42.93,42.93,102879.17118419468,23.5432,23.5596,23.4721,23.4721,102879.1712
2005-04-15 15:40:00,42.94,42.94,42.86,42.87,122997.22924948802,23.4776,23.4776,23.4339,23.4393,122997.2292
2005-04-15 15:45:00,42.86,42.87,42.73,42.75,204674.1356463077,23.4339,23.4393,23.3628,23.3737,204674.1356
2005-04-15 15:50:00,42.74,42.91,42.67,42.87,231176.96663052647,23.3683,23.4612,23.33,23.4393,231176.9666
2005-04-15 15:55:00,42.86,42.87,42.75,42.75,203228.5266835321,23.4339,23.4393,23.3737,23.3737,203228.5267
2005-04-18 09:30:00,42.83,43.17,42.79,42.83,232743.04300686668,23.4175,23.6034,23.3956,23.4175,232743.043
2005-04-18 09:35:00,42.83,42.83,42.75,42.75,270569.8108661607,23.4175,23.4175,23.3737,23.3737,270569.8109
2005-04-18 09:40:00,42.75,42.75,42.4,42.5,196723.28635104207,23.3737,23.3737,23.1824,23.237,196723.2864
2005-04-18 09:45:00,42.5,42.58,42.34,42.34,101433.56222141912,23.237,23.2808,23.1495,23.1495,101433.5622
2005-04-18 09:50:00,42.34,42.82,42.34,42.81,241296.22936995543,23.1495,23.412,23.1495,23.4065,241296.2294
2005-04-18 09:55:00,42.82,42.92,42.71,42.92,126972.65389712084,23.412,23.4667,23.3518,23.4667,126972.6539
2005-04-18 10:00:00,42.91,43.0,42.83,42.89,77581.01433562223,23.4612,23.5104,23.4175,23.4503,77581.0143
2005-04-18 10:05:00,42.9,43.06,42.87,43.0,78785.68847126853,23.4557,23.5432,23.4393,23.5104,78785.6885
2005-04-18 10:10:00,43.02,43.2,43.01,43.12,85411.39621732323,23.5213,23.6198,23.5159,23.576,85411.3962
2005-04-18 10:15:00,43.14,43.15,43.01,43.15,54451.27093121311,23.587,23.5924,23.5159,23.5924,54451.2709
2005-04-18 10:20:00,43.16,43.17,43.0,43.01,100590.2903264667,23.5979,23.6034,23.5104,23.5159,100590.2903
2005-04-18 10:25:00,42.94,42.97,42.87,42.92,94325.9848211059,23.4776,23.494,23.4393,23.4667,94325.9848
2005-04-18 10:30:00,42.92,43.04,42.83,42.9,64209.13142994821,23.4667,23.5323,23.4175,23.4557,64209.1314
2005-04-18 10:35:00,42.87,42.92,42.78,42.8,71196.2414166968,23.4393,23.4667,23.3901,23.4011,71196.2414
2005-04-18 10:40:00,42.8,42.92,42.78,42.83,138778.4604264547,23.4011,23.4667,23.3901,23.4175,138778.4604
2005-04-18 10:45:00,42.83,42.9,42.71,42.82,85290.9288037586,23.4175,23.4557,23.3518,23.412,85290.9288
2005-04-18 10:50:00,42.76,42.85,42.76,42.85,70352.96952174438,23.3792,23.4284,23.3792,23.4284,70352.9695
2005-04-18 10:55:00,42.86,42.96,42.85,42.88,95410.19154318758,23.4339,23.4885,23.4284,23.4448,95410.1915
2005-04-18 11:00:00,42.89,43.02,42.89,42.93,78424.28623057464,23.4503,23.5213,23.4503,23.4721,78424.2862
2005-04-18 11:05:00,42.93,42.96,42.81,42.82,111311.89013371884,23.4721,23.4885,23.4065,23.412,111311.8901
2005-04-18 11:10:00,42.82,42.83,42.8,42.82,66257.07746054693,23.412,23.4175,23.4011,23.412,66257.0775
2005-04-18 11:15:00,42.82,42.83,42.77,42.78,51078.18335140345,23.412,23.4175,23.3847,23.3901,51078.1834
2005-04-18 11:20:00,42.78,42.83,42.77,42.81,31201.06011323937,23.3901,23.4175,23.3847,23.4065,31201.0601
2005-04-18 11:25:00,42.8,42.8,42.66,42.67,80351.76484760873,23.4011,23.4011,23.3245,23.33,80351.7648
2005-04-18 11:30:00,42.67,42.67,42.56,42.58,83122.51535959524,23.33,23.33,23.2698,23.2808,83122.5154
2005-04-18 11:35:00,42.57,42.61,42.42,42.43,165642.69365136733,23.2753,23.2972,23.1933,23.1988,165642.6937
2005-04-18 11:40:00,42.43,42.5,42.34,42.34,139621.73232140706,23.1988,23.237,23.1495,23.1495,139621.7323
2005-04-18 11:45:00,42.34,42.45,42.34,42.38,232261.1733526081,23.1495,23.2097,23.1495,23.1714,232261.1734
2005-04-18 11:50:00,42.38,42.53,42.38,42.52,122876.7618359234,23.1714,23.2534,23.1714,23.248,122876.7618
2005-04-18 11:55:00,42.52,42.53,42.43,42.43,85531.86363088785,23.248,23.2534,23.1988,23.1988,85531.8636
2005-04-18 12:00:00,42.44,42.49,42.42,42.47,122997.22924948802,23.2042,23.2316,23.1933,23.2206,122997.2292
2005-04-18 12:05:00,42.46,42.5,42.43,42.5,55174.0754126009,23.2152,23.237,23.1988,23.237,55174.0754
2005-04-18 12:10:00,42.5,42.58,42.49,42.57,92278.03879050718,23.237,23.2808,23.2316,23.2753,92278.0388
2005-04-18 12:15:00,42.58,42.63,42.42,42.55,42404.52957475004,23.2808,23.3081,23.1933,23.2644,42404.5296
2005-04-18 12:20:00,42.55,42.55,42.48,42.54,51198.65076496808,23.2644,23.2644,23.2261,23.2589,51198.6508
2005-04-18 12:25:00,42.54,42.58,42.52,42.58,64811.46849777136,23.2589,23.2808,23.248,23.2808,64811.4685
2005-04-18 12:30:00,42.58,42.63,42.58,42.62,79508.49295265632,23.2808,23.3081,23.2808,23.3026,79508.493
2005-04-18 12:35:00,42.63,42.78,42.62,42.71,56378.74954824721,23.3081,23.3901,23.3026,23.3518,56378.7495
2005-04-18 12:40:00,42.69,42.7,42.63,42.69,68786.89314540417,23.3409,23.3464,23.3081,23.3409,68786.8931
2005-04-18 12:45:00,42.68,42.71,42.68,42.68,66979.88194193471,23.3354,23.3518,23.3354,23.3354,66979.8819
2005-04-18 12:50:00,42.67,42.71,42.66,42.71,85652.33104445248,23.33,23.3518,23.3245,23.3518,85652.331
2005-04-18 12:55:00,42.7,42.79,42.7,42.77,154439.22418985667,23.3464,23.3956,23.3464,23.3847,154439.2242
2005-04-18 13:00:00,42.77,42.78,42.74,42.75,106372.72617756898,23.3847,23.3901,23.3683,23.3737,106372.7262
2005-04-18 13:05:00,42.75,42.84,42.67,42.79,115046.3799542224,23.3737,23.4229,23.33,23.3956,115046.38
2005-04-18 13:10:00,42.79,42.8,42.76,42.77,38429.104927117216,23.3956,23.4011,23.3792,23.3847,38429.1049
2005-04-18 13:15:00,42.76,42.81,42.63,42.71,56740.1517889411,23.3792,23.4065,23.3081,23.3518,56740.1518
2005-04-18 13:20:00,42.69,42.75,42.64,42.72,52282.85748704976,23.3409,23.3737,23.3136,23.3573,52282.8575
2005-04-18 13:25:00,42.73,42.78,42.67,42.72,44211.540778219496,23.3628,23.3901,23.33,23.3573,44211.5408
2005-04-18 13:30:00,42.71,42.74,42.68,42.73,36742.56113721239,23.3518,23.3683,23.3354,23.3628,36742.5611
2005-04-18 13:35:00,42.72,42.73,42.6,42.6,64209.13142994821,23.3573,23.3628,23.2917,23.2917,64209.1314
2005-04-18 13:40:00,42.59,42.67,42.54,42.64,60595.10902300928,23.2862,23.33,23.2589,23.3136,60595.109
2005-04-18 13:45:00,42.64,42.71,42.63,42.68,39392.84423563426,23.3136,23.3518,23.3081,23.3354,39392.8442
2005-04-18 13:50:00,42.68,42.78,42.68,42.77,32164.79942175642,23.3354,23.3901,23.3354,23.3847,32164.7994
2005-04-18 13:55:00,42.77,42.86,42.77,42.83,117335.2608119504,23.3847,23.4339,23.3847,23.4175,117335.2608
2005-04-18 14:00:00,42.83,42.87,42.83,42.87,68786.89314540417,23.4175,23.4393,23.4175,23.4393,68786.8931
2005-04-18 14:05:00,42.87,42.94,42.87,42.9,69027.82797253344,23.4393,23.4776,23.4393,23.4557,69027.828
2005-04-18 14:10:00,42.87,42.87,42.8,42.8,103240.5734248886,23.4393,23.4393,23.4011,23.4011,103240.5734
2005-04-18 14:15:00,42.8,42.87,42.79,42.84,196602.81893747745,23.4011,23.4393,23.3956,23.4229,196602.8189
2005-04-18 14:20:00,42.83,42.91,42.83,42.91,117455.728225515,23.4175,23.4612,23.4175,23.4612,117455.7282
2005-04-18 14:25:00,42.92,42.94,42.83,42.84,66618.47970124082,23.4667,23.4776,23.4175,23.4229,66618.4797
2005-04-18 14:30:00,42.86,42.92,42.83,42.87,66257.07746054693,23.4339,23.4667,23.4175,23.4393,66257.0775
2005-04-18 14:35:00,42.86,42.89,42.84,42.88,26984.70063847729,23.4339,23.4503,23.4229,23.4448,26984.7006
2005-04-18 14:40:00,42.87,42.89,42.82,42.82,157089.50728827855,23.4393,23.4503,23.412,23.412,157089.5073
2005-04-18 14:45:00,42.82,42.83,42.78,42.8,47946.03059872305,23.412,23.4175,23.3901,23.4011,47946.0306
2005-04-18 14:50:00,42.82,42.85,42.79,42.8,62643.055053608005,23.412,23.4284,23.3956,23.4011,62643.0551
2005-04-18 14:55:00,42.8,42.92,42.78,42.88,63486.32694856042,23.4011,23.4667,23.3901,23.4448,63486.3269
2005-04-18 15:00:00,42.9,42.98,42.9,42.98,105168.05204192268,23.4557,23.4995,23.4557,23.4995,105168.052
2005-04-18 15:05:00,42.98,42.98,42.82,42.83,77701.48174918686,23.4995,23.4995,23.412,23.4175,77701.4817
2005-04-18 15:10:00,42.82,42.83,42.75,42.75,92518.97361763644,23.412,23.4175,23.3737,23.3737,92518.9736
2005-04-18 15:15:00,42.72,42.87,42.72,42.8,114805.44512709312,23.3573,23.4393,23.3573,23.4011,114805.4451
2005-04-18 15:20:00,42.8,42.91,42.8,42.87,116612.4563305626,23.4011,23.4612,23.4011,23.4393,116612.4563
2005-04-18 15:25:00,42.9,42.96,42.87,42.89,53969.40127695459,23.4557,23.4885,23.4393,23.4503,53969.4013
2005-04-18 15:30:00,42.88,42.99,42.87,42.95,117696.66305264428,23.4448,23.5049,23.4393,23.4831,117696.6631
2005-04-18 15:35:00,42.92,42.92,42.8,42.81,58426.69557884593,23.4667,23.4667,23.4011,23.4065,58426.6956
2005-04-18 15:40:00,42.81,42.83,42.78,42.83,94566.91964823515,23.4065,23.4175,23.3901,23.4175,94566.9196
2005-04-18 15:45:00,42.83,42.95,42.82,42.92,155643.89832550296,23.4175,23.4831,23.412,23.4667,155643.8983
2005-04-18 15:50:00,42.92,42.92,42.76,42.79,100469.82291290208,23.4667,23.4667,23.3792,23.3956,100469.8229
2005-04-18 15:55:00,42.79,42.9,42.78,42.8,190699.9156728105,23.3956,23.4557,23.3901,23.4011,190699.9157
2005-04-19 09:30:00,43.29,43.32,43.25,43.29,357667.7508733888,23.669,23.6854,23.6471,23.669,357667.7509
2005-04-19 09:35:00,43.28,43.48,43.26,43.48,259125.4065775208,23.6635,23.7728,23.6526,23.7728,259125.4066
2005-04-19 09:40:00,43.48,43.56,43.48,43.5,403806.7702686424,23.7728,23.8166,23.7728,23.7838,403806.7703
2005-04-19 09:45:00,43.5,43.51,43.31,43.34,347187.0858932659,23.7838,23.7893,23.6799,23.6963,347187.0859
2005-04-19 09:50:00,43.34,43.44,43.32,43.4,200216.8413444164,23.6963,23.751,23.6854,23.7291,200216.8413
2005-04-19 09:55:00,43.39,43.47,43.37,43.37,223346.58474882547,23.7236,23.7674,23.7127,23.7127,223346.5847
2005-04-19 10:00:00,43.37,43.42,43.37,43.41,183592.3382724973,23.7127,23.74,23.7127,23.7346,183592.3383
2005-04-19 10:05:00,43.41,43.41,43.29,43.32,118178.5327069028,23.7346,23.7346,23.669,23.6854,118178.5327
2005-04-19 10:10:00,43.33,43.41,43.33,43.33,102276.83411637154,23.6908,23.7346,23.6908,23.6908,102276.8341
2005-04-19 10:15:00,43.33,43.4,43.29,43.3,152873.1478135165,23.6908,23.7291,23.669,23.6744,152873.1478
2005-04-19 10:20:00,43.3,43.41,43.3,43.37,203589.92892422603,23.6744,23.7346,23.6744,23.7127,203589.9289
2005-04-19 10:25:00,43.37,43.41,43.37,43.39,67461.75159619324,23.7127,23.7346,23.7127,23.7236,67461.7516
2005-04-19 10:30:00,43.38,43.44,43.38,43.44,103722.4430791471,23.7182,23.751,23.7182,23.751,103722.4431
2005-04-19 10:35:00,43.44,43.44,43.4,43.41,66136.6100469823,23.751,23.751,23.7291,23.7346,66136.61
2005-04-19 10:40:00,43.41,43.41,43.29,43.29,148295.3860980605,23.7346,23.7346,23.669,23.669,148295.3861
2005-04-19 10:45:00,43.29,43.29,43.13,43.18,207083.4839176003,23.669,23.669,23.5815,23.6088,207083.4839
2005-04-19 10:50:00,43.19,43.25,43.17,43.17,369834.9596434165,23.6143,23.6471,23.6034,23.6034,369834.9596
2005-04-19 10:55:00,43.16,43.17,43.13,43.17,76135.40537284665,23.5979,23.6034,23.5815,23.6034,76135.4054
2005-04-19 11:00:00,43.17,43.28,43.16,43.28,78424.28623057464,23.6034,23.6635,23.5979,23.6635,78424.2862
2005-04-19 11:05:00,43.29,43.31,43.25,43.31,60233.70678231539,23.669,23.6799,23.6471,23.6799,60233.7068
2005-04-19 11:10:00,43.31,43.43,43.3,43.43,63124.92470786653,23.6799,23.7455,23.6744,23.7455,63124.9247
2005-04-19 11:15:00,43.43,43.51,43.36,43.5,45054.81267317191,23.7455,23.7893,23.7072,23.7838,45054.8127
2005-04-19 11:20:00,43.51,43.53,43.46,43.48,44091.07336465487,23.7893,23.8002,23.7619,23.7728,44091.0734
2005-04-19 11:25:00,43.5,43.51,43.48,43.5,72280.44813877846,23.7838,23.7893,23.7728,23.7838,72280.4481
2005-04-19 11:30:00,43.49,43.49,43.39,43.4,59390.43488736297,23.7783,23.7783,23.7236,23.7291,59390.4349
2005-04-19 11:35:00,43.4,43.4,43.25,43.29,112396.09685580053,23.7291,23.7291,23.6471,23.669,112396.0969
2005-04-19 11:40:00,43.26,43.29,43.23,43.29,101313.09480785448,23.6526,23.669,23.6362,23.669,101313.0948
2005-04-19 11:45:00,43.3,43.3,43.21,43.22,78544.75364413927,23.6744,23.6744,23.6252,23.6307,78544.7536
2005-04-19 11:50:00,43.22,43.28,43.22,43.25,67461.75159619324,23.6307,23.6635,23.6307,23.6471,67461.7516
2005-04-19 11:55:00,43.25,43.33,43.25,43.31,44452.47560534876,23.6471,23.6908,23.6471,23.6799,44452.4756
2005-04-19 12:00:00,43.31,43.33,43.26,43.28,41440.79026623299,23.6799,23.6908,23.6526,23.6635,41440.7903
2005-04-19 12:05:00,43.26,43.3,43.22,43.3,30116.853391157696,23.6526,23.6744,23.6307,23.6744,30116.8534
2005-04-19 12:10:00,43.31,43.32,43.23,43.26,84327.18949524155,23.6799,23.6854,23.6362,23.6526,84327.1895
2005-04-19 12:15:00,43.25,43.26,43.18,43.21,31682.92976749789,23.6471,23.6526,23.6088,23.6252,31682.9298
2005-04-19 12:20:00,43.21,43.22,43.07,43.1,104445.24756053487,23.6252,23.6307,23.5487,23.5651,104445.2476
2005-04-19 12:25:00,43.1,43.1,43.02,43.07,46139.01939525359,23.5651,23.5651,23.5213,23.5487,46139.0194
2005-04-19 12:30:00,43.08,43.11,43.03,43.04,39513.3116491989,23.5541,23.5706,23.5268,23.5323,39513.3116
2005-04-19 12:35:00,43.03,43.03,42.96,42.96,55174.0754126009,23.5268,23.5268,23.4885,23.4885,55174.0754
2005-04-19 12:40:00,42.96,43.08,42.96,43.07,55415.01023973016,23.4885,23.5541,23.4885,23.5487,55415.0102
2005-04-19 12:45:00,43.08,43.12,43.06,43.1,31201.06011323937,23.5541,23.576,23.5432,23.5651,31201.0601
2005-04-19 12:50:00,43.1,43.1,42.97,42.97,53487.531622696064,23.5651,23.5651,23.494,23.494,53487.5316
2005-04-19 12:55:00,42.97,43.04,42.95,43.0,33369.47355740273,23.494,23.5323,23.4831,23.5104,33369.4736
2005-04-19 13:00:00,43.01,43.07,42.98,43.05,45777.617154559695,23.5159,23.5487,23.4995,23.5377,45777.6172
2005-04-19 13:05:00,43.05,43.05,42.93,42.93,49030.23732080473,23.5377,23.5377,23.4721,23.4721,49030.2373
2005-04-19 13:10:00,42.95,43.01,42.95,42.97,24936.75460787857,23.4831,23.5159,23.4831,23.494,24936.7546
2005-04-19 13:15:00,42.96,42.97,42.91,42.91,53367.06420913144,23.4885,23.494,23.4612,23.4612,53367.0642
2005-04-19 13:20:00,42.89,42.9,42.83,42.83,71196.2414166968,23.4503,23.4557,23.4175,23.4175,71196.2414
2005-04-19 13:25:00,42.82,42.95,42.82,42.94,64931.93591133599,23.412,23.4831,23.412,23.4776,64931.9359
2005-04-19 13:30:00,42.96,43.11,42.96,43.08,92037.10396337791,23.4885,23.5706,23.4885,23.5541,92037.104
2005-04-19 13:35:00,43.08,43.13,43.07,43.12,38188.170099987954,23.5541,23.5815,23.5487,23.576,38188.1701
2005-04-19 13:40:00,43.14,43.14,43.08,43.08,32887.603903144205,23.587,23.587,23.5541,23.5541,32887.6039
2005-04-19 13:45:00,43.08,43.17,43.07,43.17,64209.13142994821,23.5541,23.6034,23.5487,23.6034,64209.1314
2005-04-19 13:50:00,43.18,43.21,43.15,43.17,60956.51126370318,23.6088,23.6252,23.5924,23.6034,60956.5113
2005-04-19 13:55:00,43.17,43.17,43.07,43.13,49271.17214793399,23.6034,23.6034,23.5487,23.5815,49271.1721
2005-04-19 14:00:00,43.14,43.14,43.03,43.07,51439.58559209734,23.587,23.587,23.5268,23.5487,51439.5856
2005-04-19 14:05:00,43.08,43.14,43.08,43.12,42886.39922900856,23.5541,23.587,23.5541,23.576,42886.3992
2005-04-19 14:10:00,43.1,43.11,43.03,43.07,36863.02855077702,23.5651,23.5706,23.5268,23.5487,36863.0286
2005-04-19 14:15:00,43.08,43.12,43.04,43.07,86616.07035296953,23.5541,23.576,23.5323,23.5487,86616.0704
2005-04-19 14:20:00,43.07,43.13,43.07,43.09,82038.30863751356,23.5487,23.5815,23.5487,23.5596,82038.3086
2005-04-19 14:25:00,43.1,43.12,43.02,43.02,41802.19250692688,23.5651,23.576,23.5213,23.5213,41802.1925
2005-04-19 14:30:00,43.02,43.07,42.9,42.9,115769.18443561018,23.5213,23.5487,23.4557,23.4557,115769.1844
2005-04-19 14:35:00,42.91,42.91,42.79,42.79,208047.2232261173,23.4612,23.4612,23.3956,23.3956,208047.2232
2005-04-19 14:40:00,42.79,42.84,42.78,42.82,119985.54391037226,23.3956,23.4229,23.3901,23.412,119985.5439
2005-04-19 14:45:00,42.81,42.87,42.8,42.87,66257.07746054693,23.4065,23.4393,23.4011,23.4393,66257.0775
2005-04-19 14:50:00,42.87,42.88,42.83,42.86,106011.32393687508,23.4393,23.4448,23.4175,23.4339,106011.3239
2005-04-19 14:55:00,42.86,42.97,42.86,42.95,67220.81676906398,23.4339,23.494,23.4339,23.4831,67220.8168
2005-04-19 15:00:00,42.93,42.95,42.86,42.93,65172.87073846525,23.4721,23.4831,23.4339,23.4721,65172.8707
2005-04-19 15:05:00,42.93,42.94,42.84,42.92,73123.72003373089,23.4721,23.4776,23.4229,23.4667,73123.72
2005-04-19 15:10:00,42.92,42.97,42.92,42.97,58426.69557884593,23.4667,23.494,23.4667,23.494,58426.6956
2005-04-19 15:15:00,42.96,43.02,42.92,42.97,94325.9848211059,23.4885,23.5213,23.4667,23.494,94325.9848
2005-04-19 15:20:00,42.96,42.97,42.87,42.88,64329.59884351284,23.4885,23.494,23.4393,23.4448,64329.5988
2005-04-19 15:25:00,42.87,42.96,42.86,42.96,61317.91350439707,23.4393,23.4885,23.4339,23.4885,61317.9135
2005-04-19 15:30:00,42.96,43.04,42.91,43.02,112396.09685580053,23.4885,23.5323,23.4612,23.5213,112396.0969
2005-04-19 15:35:00,43.02,43.02,42.94,42.94,76496.80761354054,23.5213,23.5213,23.4776,23.4776,76496.8076
2005-04-19 15:40:00,42.93,42.97,42.91,42.93,113239.36875075294,23.4721,23.494,23.4612,23.4721,113239.3688
2005-04-19 15:45:00,42.93,42.95,42.91,42.93,43850.13853752561,23.4721,23.4831,23.4612,23.4721,43850.1385
2005-04-19 15:50:00,42.92,42.93,42.86,42.86,78062.88398988075,23.4667,23.4721,23.4339,23.4339,78062.884
2005-04-19 15:55:00,42.87,42.92,42.82,42.91,145163.23334538008,23.4393,23.4667,23.412,23.4612,145163.2333
2005-04-20 09:30:00,42.59,42.73,42.58,42.59,269365.1367305144,23.2862,23.3628,23.2808,23.2862,269365.1367
2005-04-20 09:35:00,42.59,42.73,42.54,42.55,109745.81375737864,23.2862,23.3628,23.2589,23.2644,109745.8138
2005-04-20 09:40:00,42.55,42.55,42.3,42.34,113480.3035778822,23.2644,23.2644,23.1277,23.1495,113480.3036
2005-04-20 09:45:00,42.34,42.34,42.22,42.25,205035.5378870016,23.1495,23.1495,23.0839,23.1003,205035.5379
2005-04-20 09:50:00,42.23,42.38,42.23,42.32,210577.0389109746,23.0894,23.1714,23.0894,23.1386,210577.0389
2005-04-20 09:55:00,42.33,42.37,42.25,42.28,800746.8979641008,23.1441,23.166,23.1003,23.1167,800746.898
2005-04-20 10:00:00,42.29,42.36,42.28,42.34,298277.3159860258,23.1222,23.1605,23.1167,23.1495,298277.316
2005-04-20 10:05:00,42.34,42.38,42.3,42.34,208167.690639682,23.1495,23.1714,23.1277,23.1495,208167.6906
2005-04-20 10:10:00,42.34,42.36,42.25,42.25,208047.2232261173,23.1495,23.1605,23.1003,23.1003,208047.2232
2005-04-20 10:15:00,42.25,42.34,42.25,42.3,158776.05107818337,23.1003,23.1495,23.1003,23.1277,158776.0511
2005-04-20 10:20:00,42.3,42.34,42.25,42.34,154077.82194916275,23.1277,23.1495,23.1003,23.1495,154077.8219
2005-04-20 10:25:00,42.3,42.43,42.29,42.41,170340.92278038792,23.1277,23.1988,23.1222,23.1878,170340.9228
2005-04-20 10:30:00,42.41,42.45,42.29,42.34,165642.69365136733,23.1878,23.2097,23.1222,23.1495,165642.6937
2005-04-20 10:35:00,42.34,42.36,42.28,42.3,180098.78327912302,23.1495,23.1605,23.1167,23.1277,180098.7833
2005-04-20 10:40:00,42.29,42.34,42.27,42.29,90471.02758703772,23.1222,23.1495,23.1113,23.1222,90471.0276
2005-04-20 10:45:00,42.29,42.33,42.22,42.24,103842.91049271172,23.1222,23.1441,23.0839,23.0949,103842.9105
2005-04-20 10:50:00,42.24,42.26,42.19,42.21,144922.29851825084,23.0949,23.1058,23.0675,23.0785,144922.2985
2005-04-20 10:55:00,42.22,42.32,42.21,42.28,125767.97976147452,23.0839,23.1386,23.0785,23.1167,125767.9798
2005-04-20 11:00:00,42.29,42.39,42.26,42.38,145042.76593181546,23.1222,23.1769,23.1058,23.1714,145042.7659
2005-04-20 11:05:00,42.39,42.42,42.33,42.34,174557.28225515,23.1769,23.1933,23.1441,23.1495,174557.2823
2005-04-20 11:10:00,42.34,42.38,42.34,42.34,159498.85555957115,23.1495,23.1714,23.1495,23.1495,159498.8556
2005-04-20 11:15:00,42.34,42.37,42.33,42.37,118539.93494759667,23.1495,23.166,23.1441,23.166,118539.9349
2005-04-20 11:20:00,42.38,42.38,42.33,42.35,117214.79339838577,23.1714,23.1714,23.1441,23.155,117214.7934
2005-04-20 11:25:00,42.35,42.39,42.24,42.26,128297.7954463318,23.155,23.1769,23.0949,23.1058,128297.7954
2005-04-20 11:30:00,42.25,42.27,42.17,42.19,242139.50126490783,23.1003,23.1113,23.0566,23.0675,242139.5013
2005-04-20 11:35:00,42.19,42.21,42.17,42.18,104927.1172147934,23.0675,23.0785,23.0566,23.0621,104927.1172
2005-04-20 11:40:00,42.18,42.29,42.18,42.25,86495.6029394049,23.0621,23.1222,23.0621,23.1003,86495.6029
2005-04-20 11:45:00,42.25,42.26,42.19,42.19,45777.617154559695,23.1003,23.1058,23.0675,23.0675,45777.6172
2005-04-20 11:50:00,42.2,42.3,42.2,42.24,68907.36055896881,23.073,23.1277,23.073,23.0949,68907.3606
2005-04-20 11:55:00,42.24,42.25,42.23,42.24,55896.87989398869,23.0949,23.1003,23.0894,23.0949,55896.8799
2005-04-20 12:00:00,42.25,42.25,42.18,42.21,72521.38296590773,23.1003,23.1003,23.0621,23.0785,72521.383
2005-04-20 12:05:00,42.21,42.21,42.12,42.13,108420.6722081677,23.0785,23.0785,23.0293,23.0347,108420.6722
2005-04-20 12:10:00,42.09,42.15,42.04,42.15,131791.35043970606,23.0129,23.0457,22.9855,23.0457,131791.3504
2005-04-20 12:15:00,42.14,42.15,42.07,42.07,106613.66100469824,23.0402,23.0457,23.0019,23.0019,106613.661
2005-04-20 12:20:00,42.07,42.19,42.05,42.13,62161.18539934948,23.0019,23.0675,22.991,23.0347,62161.1854
2005-04-20 12:25:00,42.13,42.14,42.04,42.05,115889.6518491748,23.0347,23.0402,22.9855,22.991,115889.6518
2005-04-20 12:30:00,42.08,42.11,42.08,42.09,92157.57137694256,23.0074,23.0238,23.0074,23.0129,92157.5714
2005-04-20 12:35:00,42.09,42.09,42.04,42.05,89145.88603782677,23.0129,23.0129,22.9855,22.991,89145.886
2005-04-20 12:40:00,42.05,42.17,42.04,42.13,89507.28827852067,22.991,23.0566,22.9855,23.0347,89507.2883
2005-04-20 12:45:00,42.13,42.16,42.05,42.05,59390.43488736297,23.0347,23.0511,22.991,22.991,59390.4349
2005-04-20 12:50:00,42.04,42.05,41.95,41.96,94205.51740754128,22.9855,22.991,22.9363,22.9418,94205.5174
2005-04-20 12:55:00,41.99,41.99,41.92,41.96,176484.7608721841,22.9582,22.9582,22.9199,22.9418,176484.7609
2005-04-20 13:00:00,41.98,42.08,41.98,41.99,70352.96952174438,22.9527,23.0074,22.9527,22.9582,70352.9695
2005-04-20 13:05:00,42.01,42.06,41.95,42.06,73846.52451511867,22.9691,22.9965,22.9363,22.9965,73846.5245
2005-04-20 13:10:00,42.06,42.07,41.96,41.99,79508.49295265632,22.9965,23.0019,22.9418,22.9582,79508.493
2005-04-20 13:15:00,41.99,42.02,41.97,42.02,65654.74039272378,22.9582,22.9746,22.9473,22.9746,65654.7404
2005-04-20 13:20:00,42.0,42.09,42.0,42.08,35296.95217443682,22.9637,23.0129,22.9637,23.0074,35296.9522
2005-04-20 13:25:00,42.07,42.09,41.97,42.01,62040.71798578485,23.0019,23.0129,22.9473,22.9691,62040.718
2005-04-20 13:30:00,42.01,42.02,41.94,41.96,146729.3097217203,22.9691,22.9746,22.9308,22.9418,146729.3097
2005-04-20 13:35:00,41.98,42.02,41.95,41.96,47705.09577159379,22.9527,22.9746,22.9363,22.9418,47705.0958
2005-04-20 13:40:00,41.96,41.96,41.9,41.9,211058.9085652331,22.9418,22.9418,22.909,22.909,211058.9086
2005-04-20 13:45:00,41.9,41.94,41.88,41.94,187085.8932658716,22.909,22.9308,22.898,22.9308,187085.8933
2005-04-20 13:50:00,41.94,42.04,41.92,42.0,113962.17323214072,22.9308,22.9855,22.9199,22.9637,113962.1732
2005-04-20 13:55:00,42.0,42.13,41.99,42.09,141790.14576557043,22.9637,23.0347,22.9582,23.0129,141790.1458
2005-04-20 14:00:00,42.09,42.17,42.02,42.03,143115.28731478137,23.0129,23.0566,22.9746,22.9801,143115.2873
2005-04-20 14:05:00,42.02,42.02,41.92,41.93,274063.365859535,22.9746,22.9746,22.9199,22.9254,274063.3659
2005-04-20 14:10:00,41.92,42.0,41.92,42.0,94807.85447536442,22.9199,22.9637,22.9199,22.9637,94807.8545
2005-04-20 14:15:00,41.96,42.04,41.94,42.01,115648.71702204554,22.9418,22.9855,22.9308,22.9691,115648.717
2005-04-20 14:20:00,42.02,42.04,41.96,41.98,67702.68642332249,22.9746,22.9855,22.9418,22.9527,67702.6864
2005-04-20 14:25:00,41.99,42.03,41.9,41.92,134080.23129743405,22.9582,22.9801,22.909,22.9199,134080.2313
2005-04-20 14:30:00,41.91,41.96,41.85,41.96,219009.7578604988,22.9144,22.9418,22.8816,22.9418,219009.7579
2005-04-20 14:35:00,41.96,41.97,41.91,41.92,271533.5501746778,22.9418,22.9473,22.9144,22.9199,271533.5502
2005-04-20 14:40:00,41.91,41.97,41.9,41.93,148897.72316588365,22.9144,22.9473,22.909,22.9254,148897.7232
2005-04-20 14:45:00,41.92,41.96,41.89,41.92,93000.84327189496,22.9199,22.9418,22.9035,22.9199,93000.8433
2005-04-20 14:50:00,41.93,41.94,41.91,41.91,95651.12637031684,22.9254,22.9308,22.9144,22.9144,95651.1264
2005-04-20 14:55:00,41.91,41.97,41.89,41.96,123599.56631731118,22.9144,22.9473,22.9035,22.9418,123599.5663
2005-04-20 15:00:00,41.97,42.0,41.96,41.99,101192.62739428986,22.9473,22.9637,22.9418,22.9582,101192.6274
2005-04-20 15:05:00,41.99,42.06,41.94,41.95,76617.27502710518,22.9582,22.9965,22.9308,22.9363,76617.275
2005-04-20 15:10:00,41.95,41.95,41.84,41.85,218286.953379111,22.9363,22.9363,22.8762,22.8816,218286.9534
2005-04-20 15:15:00,41.85,41.87,41.51,41.62,181303.4574147693,22.8816,22.8926,22.6957,22.7559,181303.4574
2005-04-20 15:20:00,41.51,41.77,41.51,41.71,536561.8600168655,22.6957,22.8379,22.6957,22.8051,536561.86
2005-04-20 15:25:00,41.71,41.8,41.67,41.72,296590.772196121,22.8051,22.8543,22.7832,22.8106,296590.7722
2005-04-20 15:30:00,41.72,41.82,41.7,41.73,147452.11420310807,22.8106,22.8652,22.7996,22.816,147452.1142
2005-04-20 15:35:00,41.71,41.72,41.65,41.67,238766.4136850982,22.8051,22.8106,22.7723,22.7832,238766.4137
2005-04-20 15:40:00,41.68,41.7,41.62,41.62,267076.25587278645,22.7887,22.7996,22.7559,22.7559,267076.2559
2005-04-20 15:45:00,41.62,41.67,41.51,41.63,211781.7130466209,22.7559,22.7832,22.6957,22.7614,211781.713
2005-04-20 15:50:00,41.61,41.67,41.58,41.65,202023.85254788585,22.7504,22.7832,22.734,22.7723,202023.8525
2005-04-20 15:55:00,41.66,41.71,41.63,41.64,285146.36790748104,22.7778,22.8051,22.7614,22.7668,285146.3679
2005-04-21 09:30:00,42.25,42.26,42.06,42.24,237802.6743765812,23.1003,23.1058,22.9965,23.0949,237802.6744
2005-04-21 09:35:00,42.24,42.34,42.09,42.14,105408.98686905194,23.0949,23.1495,23.0129,23.0402,105408.9869
2005-04-21 09:40:00,42.14,42.17,42.09,42.16,176725.69569931336,23.0402,23.0566,23.0129,23.0511,176725.6957
2005-04-21 09:45:00,42.16,42.16,41.99,41.99,89145.88603782677,23.0511,23.0511,22.9582,22.9582,89145.886
2005-04-21 09:50:00,41.99,42.06,41.88,41.89,167088.30261414289,22.9582,22.9965,22.898,22.9035,167088.3026
2005-04-21 09:55:00,41.89,42.06,41.87,42.05,170702.3250210818,22.9035,22.9965,22.8926,22.991,170702.325
2005-04-21 10:00:00,42.07,42.13,42.01,42.13,159257.92073244188,23.0019,23.0347,22.9691,23.0347,159257.9207
2005-04-21 10:05:00,42.13,42.14,42.09,42.09,165040.35658354417,23.0347,23.0402,23.0129,23.0129,165040.3566
2005-04-21 10:10:00,42.09,42.09,41.98,42.01,89989.1579327792,23.0129,23.0129,22.9527,22.9691,89989.1579
2005-04-21 10:15:00,42.0,42.01,41.9,41.9,116130.58667630408,22.9637,22.9691,22.909,22.909,116130.5867
2005-04-21 10:20:00,41.9,42.0,41.9,41.92,133116.491988917,22.909,22.9637,22.909,22.9199,133116.492
2005-04-21 10:25:00,41.92,41.93,41.8,41.8,83483.91760028913,22.9199,22.9254,22.8543,22.8543,83483.9176
2005-04-21 10:30:00,41.8,41.88,41.8,41.84,97699.07240091555,22.8543,22.898,22.8543,22.8762,97699.0724
2005-04-21 10:35:00,41.83,41.9,41.75,41.75,82279.24346464282,22.8707,22.909,22.827,22.827,82279.2435
2005-04-21 10:40:00,41.75,41.75,41.56,41.59,203710.39633779065,22.827,22.827,22.7231,22.7395,203710.3963
2005-04-21 10:45:00,41.57,41.65,41.51,41.55,112034.69461510662,22.7285,22.7723,22.6957,22.7176,112034.6946
2005-04-21 10:50:00,41.56,41.57,41.52,41.56,164799.4217564149,22.7231,22.7285,22.7012,22.7231,164799.4218
2005-04-21 10:55:00,41.57,41.68,41.55,41.59,110348.1508252018,22.7285,22.7887,22.7176,22.7395,110348.1508
2005-04-21 11:00:00,41.58,41.6,41.53,41.55,99024.2139501265,22.734,22.745,22.7067,22.7176,99024.214
2005-04-21 11:05:00,41.55,41.58,41.54,41.57,101674.49704854838,22.7176,22.734,22.7121,22.7285,101674.497
2005-04-21 11:10:00,41.57,41.59,41.49,41.49,117817.13046620892,22.7285,22.7395,22.6848,22.6848,117817.1305
2005-04-21 11:15:00,41.45,41.46,41.32,41.32,170943.25984821108,22.6629,22.6684,22.5919,22.5919,170943.2598
2005-04-21 11:20:00,41.32,41.42,41.31,41.4,105288.5194554873,22.5919,22.6465,22.5864,22.6356,105288.5195
2005-04-21 11:25:00,41.41,41.52,41.41,41.48,162871.9431393808,22.6411,22.7012,22.6411,22.6793,162871.9431
2005-04-21 11:30:00,41.48,41.65,41.47,41.62,81315.50415612578,22.6793,22.7723,22.6739,22.7559,81315.5042
2005-04-21 11:35:00,41.63,41.92,41.63,41.9,160703.52969521747,22.7614,22.9199,22.7614,22.909,160703.5297
2005-04-21 11:40:00,41.9,42.06,41.86,42.05,159257.92073244188,22.909,22.9965,22.8871,22.991,159257.9207
2005-04-21 11:45:00,42.05,42.05,41.94,41.98,71798.57848451994,22.991,22.991,22.9308,22.9527,71798.5785
2005-04-21 11:50:00,41.98,42.04,41.87,41.9,56378.74954824721,22.9527,22.9855,22.8926,22.909,56378.7495
2005-04-21 11:55:00,41.9,41.91,41.84,41.9,41802.19250692688,22.909,22.9144,22.8762,22.909,41802.1925
2005-04-21 12:00:00,41.9,42.09,41.9,41.99,166245.0307191905,22.909,23.0129,22.909,22.9582,166245.0307
2005-04-21 12:05:00,41.99,42.04,41.94,41.95,88664.01638356825,22.9582,22.9855,22.9308,22.9363,88664.0164
2005-04-21 12:10:00,41.94,42.04,41.94,41.96,56860.61920250573,22.9308,22.9855,22.9308,22.9418,56860.6192
2005-04-21 12:15:00,41.95,42.02,41.9,41.97,96735.33309239852,22.9363,22.9746,22.909,22.9473,96735.3331
2005-04-21 12:20:00,41.94,42.04,41.94,42.01,70352.96952174438,22.9308,22.9855,22.9308,22.9691,70352.9695
2005-04-21 12:25:00,42.01,42.04,42.0,42.01,72641.85037947237,22.9691,22.9855,22.9637,22.9691,72641.8504
2005-04-21 12:30:00,42.0,42.04,41.97,41.98,90711.96241416698,22.9637,22.9855,22.9473,22.9527,90711.9624
2005-04-21 12:35:00,41.99,42.06,41.99,42.01,46018.55198168896,22.9582,22.9965,22.9582,22.9691,46018.552
2005-04-21 12:40:00,42.01,42.04,41.96,41.96,46982.291290206005,22.9691,22.9855,22.9418,22.9418,46982.2913
2005-04-21 12:45:00,41.96,42.07,41.95,42.07,36381.15889651849,22.9418,23.0019,22.9363,23.0019,36381.1589
2005-04-21 12:50:00,42.08,42.08,41.95,41.95,42163.59474762077,23.0074,23.0074,22.9363,22.9363,42163.5947
2005-04-21 12:55:00,41.94,42.0,41.93,41.98,19154.31875677629,22.9308,22.9637,22.9254,22.9527,19154.3188
2005-04-21 13:00:00,41.98,42.01,41.86,41.99,39633.779062763526,22.9527,22.9691,22.8871,22.9582,39633.7791
2005-04-21 13:05:00,41.99,42.04,41.97,42.03,28791.711841946755,22.9582,22.9855,22.9473,22.9801,28791.7118
2005-04-21 13:10:00,42.04,42.08,42.04,42.06,21081.797373810383,22.9855,23.0074,22.9855,22.9965,21081.7974
2005-04-21 13:15:00,42.07,42.13,42.04,42.09,52041.9226599205,23.0019,23.0347,22.9855,23.0129,52041.9227
2005-04-21 13:20:00,42.07,42.09,42.02,42.04,26020.96132996025,23.0019,23.0129,22.9746,22.9855,26020.9613
2005-04-21 13:25:00,42.04,42.06,41.99,42.01,44813.87784604265,22.9855,22.9965,22.9582,22.9691,44813.8778
2005-04-21 13:30:00,42.02,42.08,41.99,42.05,24334.417540055416,22.9746,23.0074,22.9582,22.991,24334.4175
2005-04-21 13:35:00,42.05,42.19,42.05,42.19,55535.47765329479,22.991,23.0675,22.991,23.0675,55535.4777
2005-04-21 13:40:00,42.19,42.3,42.17,42.3,89748.22310564993,23.0675,23.1277,23.0566,23.1277,89748.2231
2005-04-21 13:45:00,42.3,42.5,42.3,42.41,113600.77099144684,23.1277,23.237,23.1277,23.1878,113600.771
2005-04-21 13:50:00,42.4,42.41,42.24,42.29,48427.90025298158,23.1824,23.1878,23.0949,23.1222,48427.9003
2005-04-21 13:55:00,42.28,42.38,42.25,42.38,67823.15383688713,23.1167,23.1714,23.1003,23.1714,67823.1538
2005-04-21 14:00:00,42.39,42.4,42.34,42.35,122153.9573545356,23.1769,23.1824,23.1495,23.155,122153.9574
2005-04-21 14:05:00,42.36,42.43,42.31,42.43,48909.769907240094,23.1605,23.1988,23.1331,23.1988,48909.7699
2005-04-21 14:10:00,42.43,42.49,42.37,42.37,67341.2841826286,23.1988,23.2316,23.166,23.166,67341.2842
2005-04-21 14:15:00,42.38,42.49,42.37,42.45,87700.27707505121,23.1714,23.2316,23.166,23.2097,87700.2771
2005-04-21 14:20:00,42.47,42.56,42.39,42.52,81315.50415612578,23.2206,23.2698,23.1769,23.248,81315.5042
2005-04-21 14:25:00,42.5,42.56,42.46,42.47,97578.60498735092,23.237,23.2698,23.2152,23.2206,97578.605
2005-04-21 14:30:00,42.46,42.48,42.46,42.46,83363.4501867245,23.2152,23.2261,23.2152,23.2152,83363.4502
2005-04-21 14:35:00,42.46,42.46,42.37,42.41,68425.49090471028,23.2152,23.2152,23.166,23.1878,68425.4909
2005-04-21 14:40:00,42.4,42.43,42.37,42.38,104445.24756053487,23.1824,23.1988,23.166,23.1714,104445.2476
2005-04-21 14:45:00,42.38,42.46,42.37,42.46,78665.2210577039,23.1714,23.2152,23.166,23.2152,78665.2211
2005-04-21 14:50:00,42.45,42.53,42.43,42.5,182387.664136851,23.2097,23.2534,23.1988,23.237,182387.6641
2005-04-21 14:55:00,42.51,42.53,42.4,42.48,231417.9014576557,23.2425,23.2534,23.1824,23.2261,231417.9015
2005-04-21 15:00:00,42.47,42.5,42.42,42.42,119624.14166967836,23.2206,23.237,23.1933,23.1933,119624.1417
2005-04-21 15:05:00,42.43,42.5,42.41,42.48,130104.80664980123,23.1988,23.237,23.1878,23.2261,130104.8066
2005-04-21 15:10:00,42.46,42.48,42.42,42.43,117817.13046620892,23.2152,23.2261,23.1933,23.1988,117817.1305
2005-04-21 15:15:00,42.43,42.43,42.35,42.38,58908.565233104455,23.1988,23.1988,23.155,23.1714,58908.5652
2005-04-21 15:20:00,42.39,42.39,42.34,42.38,63606.79436212505,23.1769,23.1769,23.1495,23.1714,63606.7944
2005-04-21 15:25:00,42.38,42.5,42.38,42.48,149620.52764727143,23.1714,23.237,23.1714,23.2261,149620.5276
2005-04-21 15:30:00,42.48,42.49,42.4,42.43,92278.03879050718,23.2261,23.2316,23.1824,23.1988,92278.0388
2005-04-21 15:35:00,42.43,42.45,42.4,42.43,48066.49801228768,23.1988,23.2097,23.1824,23.1988,48066.498
2005-04-21 15:40:00,42.45,42.46,42.37,42.4,101192.62739428986,23.2097,23.2152,23.166,23.1824,101192.6274
2005-04-21 15:45:00,42.42,42.42,42.36,42.38,156848.57246114928,23.1933,23.1933,23.1605,23.1714,156848.5725
2005-04-21 15:50:00,42.38,42.42,42.38,42.42,215154.80062643057,23.1714,23.1933,23.1714,23.1933,215154.8006
2005-04-21 15:55:00,42.42,42.48,42.41,42.46,246476.3281532346,23.1933,23.2261,23.1878,23.2152,246476.3282
2005-04-22 09:30:00,40.69,42.52,40.69,42.51,200698.71099867488,22.2474,23.248,22.2474,23.2425,200698.711
2005-04-22 09:35:00,42.51,42.52,42.39,42.49,84447.65690880618,23.2425,23.248,23.1769,23.2316,84447.6569
2005-04-22 09:40:00,42.54,42.67,42.49,42.63,127454.52355137936,23.2589,23.33,23.2316,23.3081,127454.5236
2005-04-22 09:45:00,42.63,42.63,42.51,42.58,58667.63040597519,23.3081,23.3081,23.2425,23.2808,58667.6304
2005-04-22 09:50:00,42.58,42.68,42.55,42.6,104083.845319841,23.2808,23.3354,23.2644,23.2917,104083.8453
2005-04-22 09:55:00,42.58,42.73,42.58,42.66,76135.40537284665,23.2808,23.3628,23.2808,23.3245,76135.4054
2005-04-22 10:00:00,42.71,42.94,42.66,42.83,179014.57655704135,23.3518,23.4776,23.3245,23.4175,179014.5766
2005-04-22 10:05:00,42.83,42.83,42.68,42.82,84206.72208167691,23.4175,23.4175,23.3354,23.412,84206.7221
2005-04-22 10:10:00,42.82,42.87,42.76,42.8,57222.02144319962,23.412,23.4393,23.3792,23.4011,57222.0214
2005-04-22 10:15:00,42.86,42.94,42.78,42.78,83242.98277315986,23.4339,23.4776,23.3901,23.3901,83242.9828
2005-04-22 10:20:00,42.8,42.85,42.64,42.64,47223.22611733527,23.4011,23.4284,23.3136,23.3136,47223.2261
2005-04-22 10:25:00,42.64,42.68,42.52,42.58,79628.96036622094,23.3136,23.3354,23.248,23.2808,79628.9604
2005-04-22 10:30:00,42.57,42.63,42.53,42.63,66136.6100469823,23.2753,23.3081,23.2534,23.3081,66136.61
2005-04-22 10:35:00,42.63,42.71,42.59,42.59,52162.39007348513,23.3081,23.3518,23.2862,23.2862,52162.3901
2005-04-22 10:40:00,42.59,42.71,42.52,42.58,64209.13142994821,23.2862,23.3518,23.248,23.2808,64209.1314
2005-04-22 10:45:00,42.59,42.61,42.57,42.57,41802.19250692688,23.2862,23.2972,23.2753,23.2753,41802.1925
2005-04-22 10:50:00,42.58,42.6,42.53,42.55,63245.39212143116,23.2808,23.2917,23.2534,23.2644,63245.3921
2005-04-22 10:55:00,42.54,42.61,42.53,42.59,42163.59474762077,23.2589,23.2972,23.2534,23.2862,42163.5947
2005-04-22 11:00:00,42.59,42.69,42.58,42.67,82279.24346464282,23.2862,23.3409,23.2808,23.33,82279.2435
2005-04-22 11:05:00,42.67,42.67,42.58,42.58,34092.27803879051,23.33,23.33,23.2808,23.2808,34092.278
2005-04-22 11:10:00,42.58,42.63,42.54,42.58,45657.14974099507,23.2808,23.3081,23.2589,23.2808,45657.1497
2005-04-22 11:15:00,42.58,42.67,42.57,42.6,62522.58764004338,23.2808,23.33,23.2753,23.2917,62522.5876
2005-04-22 11:20:00,42.61,42.63,42.53,42.54,100831.22515359597,23.2972,23.3081,23.2534,23.2589,100831.2252
2005-04-22 11:25:00,42.54,42.56,42.4,42.4,146006.5052403325,23.2589,23.2698,23.1824,23.1824,146006.5052
2005-04-22 11:30:00,42.41,42.41,42.18,42.21,124322.37079869896,23.1878,23.1878,23.0621,23.0785,124322.3708
2005-04-22 11:35:00,42.21,42.23,42.0,42.0,91555.2343091194,23.0785,23.0894,22.9637,22.9637,91555.2343
2005-04-22 11:40:00,42.02,42.05,41.96,42.01,86616.07035296953,22.9746,22.991,22.9418,22.9691,86616.0704
2005-04-22 11:45:00,42.01,42.09,42.01,42.08,49030.23732080473,22.9691,23.0129,22.9691,23.0074,49030.2373
2005-04-22 11:50:00,42.08,42.19,42.08,42.14,54571.73834477775,23.0074,23.0675,23.0074,23.0402,54571.7383
2005-04-22 11:55:00,42.14,42.17,42.09,42.09,24936.75460787857,23.0402,23.0566,23.0129,23.0129,24936.7546
2005-04-22 12:00:00,42.08,42.11,41.98,42.0,47464.16094446453,23.0074,23.0238,22.9527,22.9637,47464.1609
2005-04-22 12:05:00,42.0,42.06,41.94,41.96,96012.52861101073,22.9637,22.9965,22.9308,22.9418,96012.5286
2005-04-22 12:10:00,41.94,42.0,41.94,42.0,57462.95627032888,22.9308,22.9637,22.9308,22.9637,57462.9563
2005-04-22 12:15:00,42.0,42.04,41.98,42.03,33008.07131670883,22.9637,22.9855,22.9527,22.9801,33008.0713
2005-04-22 12:20:00,42.04,42.09,42.04,42.05,45777.617154559695,22.9855,23.0129,22.9855,22.991,45777.6172
2005-04-22 12:25:00,42.05,42.12,42.05,42.1,47102.75870377063,22.991,23.0293,22.991,23.0183,47102.7587
2005-04-22 12:30:00,42.11,42.14,42.05,42.05,29153.114082640648,23.0238,23.0402,22.991,22.991,29153.1141
2005-04-22 12:35:00,42.05,42.12,42.04,42.09,29032.646669076017,22.991,23.0293,22.9855,23.0129,29032.6467
2005-04-22 12:40:00,42.09,42.24,42.08,42.24,82038.30863751356,23.0129,23.0949,23.0074,23.0949,82038.3086
2005-04-22 12:45:00,42.24,42.24,42.19,42.19,46379.95422238285,23.0949,23.0949,23.0675,23.0675,46379.9542
2005-04-22 12:50:00,42.19,42.24,42.15,42.15,38790.50716781111,23.0675,23.0949,23.0457,23.0457,38790.5072
2005-04-22 12:55:00,42.14,42.15,42.08,42.09,39272.37682206964,23.0402,23.0457,23.0074,23.0129,39272.3768
2005-04-22 13:00:00,42.09,42.19,42.09,42.15,20238.52547885797,23.0129,23.0675,23.0129,23.0457,20238.5255
2005-04-22 13:05:00,42.15,42.17,42.09,42.12,23852.547885796896,23.0457,23.0566,23.0129,23.0293,23852.5479
2005-04-22 13:10:00,42.13,42.14,42.1,42.1,22166.00409589206,23.0347,23.0402,23.0183,23.0183,22166.0041
2005-04-22 13:15:00,42.1,42.1,42.09,42.09,24936.75460787857,23.0183,23.0183,23.0129,23.0129,24936.7546
2005-04-22 13:20:00,42.09,42.15,42.09,42.14,27466.57029273581,23.0129,23.0457,23.0129,23.0402,27466.5703
2005-04-22 13:25:00,42.15,42.19,42.14,42.17,77219.61209492834,23.0457,23.0675,23.0402,23.0566,77219.6121
2005-04-22 13:30:00,42.19,42.21,42.14,42.14,37706.30044572944,23.0675,23.0785,23.0402,23.0402,37706.3004
2005-04-22 13:35:00,42.14,42.21,42.09,42.19,40115.64871702205,23.0402,23.0785,23.0129,23.0675,40115.6487
2005-04-22 13:40:00,42.19,42.19,42.09,42.09,20599.927719551863,23.0675,23.0675,23.0129,23.0129,20599.9277
2005-04-22 13:45:00,42.1,42.1,42.06,42.09,27827.97253342971,23.0183,23.0183,22.9965,23.0129,27827.9725
2005-04-22 13:50:00,42.09,42.19,42.09,42.17,42765.93181544392,23.0129,23.0675,23.0129,23.0566,42765.9318
2005-04-22 13:55:00,42.17,42.27,42.15,42.24,39754.24647632816,23.0566,23.1113,23.0457,23.0949,39754.2465
2005-04-22 14:00:00,42.24,42.26,42.2,42.2,27346.102879171187,23.0949,23.1058,23.073,23.073,27346.1029
2005-04-22 14:05:00,42.21,42.25,42.2,42.2,17347.307553306833,23.0785,23.1003,23.073,23.073,17347.3076
2005-04-22 14:10:00,42.19,42.2,42.17,42.19,24213.95012649079,23.0675,23.073,23.0566,23.0675,24213.9501
2005-04-22 14:15:00,42.2,42.2,42.11,42.19,29755.451150463803,23.073,23.073,23.0238,23.0675,29755.4512
2005-04-22 14:20:00,42.19,42.19,42.02,42.06,61679.31574509096,23.0675,23.0675,22.9746,22.9965,61679.3157
2005-04-22 14:25:00,42.06,42.21,42.06,42.2,40236.11613058668,22.9965,23.0785,22.9965,23.073,40236.1161
2005-04-22 14:30:00,42.19,42.19,42.13,42.15,20840.862546681125,23.0675,23.0675,23.0347,23.0457,20840.8625
2005-04-22 14:35:00,42.15,42.15,42.02,42.04,74810.26382363572,23.0457,23.0457,22.9746,22.9855,74810.2638
2005-04-22 14:40:00,42.04,42.05,41.96,41.97,88423.08155643899,22.9855,22.991,22.9418,22.9473,88423.0816
2005-04-22 14:45:00,41.97,41.97,41.81,41.81,206842.54909047103,22.9473,22.9473,22.8598,22.8598,206842.5491
2005-04-22 14:50:00,41.81,41.84,41.75,41.76,183953.7405131912,22.8598,22.8762,22.827,22.8324,183953.7405
2005-04-22 14:55:00,41.77,41.95,41.77,41.91,107938.80255390918,22.8379,22.9363,22.8379,22.9144,107938.8026
2005-04-22 15:00:00,41.91,41.95,41.85,41.86,79628.96036622094,22.9144,22.9363,22.8816,22.8871,79628.9604
2005-04-22 15:05:00,41.86,41.9,41.8,41.81,80351.76484760873,22.8871,22.909,22.8543,22.8598,80351.7648
2005-04-22 15:10:00,41.8,41.8,41.68,41.68,84206.72208167691,22.8543,22.8543,22.7887,22.7887,84206.7221
2005-04-22 15:15:00,41.67,41.73,41.58,41.73,142392.4828333936,22.7832,22.816,22.734,22.816,142392.4828
2005-04-22 15:20:00,41.73,41.81,41.6,41.65,70955.30658956752,22.816,22.8598,22.745,22.7723,70955.3066
2005-04-22 15:25:00,41.65,41.66,41.51,41.51,169377.18347187087,22.7723,22.7778,22.6957,22.6957,169377.1835
2005-04-22 15:30:00,41.47,41.55,41.41,41.45,136007.70991446814,22.6739,22.7176,22.6411,22.6629,136007.7099
2005-04-22 15:35:00,41.44,41.7,41.44,41.65,116491.98891699796,22.6575,22.7996,22.6575,22.7723,116491.9889
2005-04-22 15:40:00,41.65,41.71,41.55,41.7,115889.6518491748,22.7723,22.8051,22.7176,22.7996,115889.6518
2005-04-22 15:45:00,41.7,41.75,41.6,41.63,165401.75882423806,22.7996,22.827,22.745,22.7614,165401.7588
2005-04-22 15:50:00,41.62,41.84,41.6,41.76,159980.7252138297,22.7559,22.8762,22.745,22.8324,159980.7252
2005-04-22 15:55:00,41.78,41.8,41.71,41.71,140946.873870618,22.8434,22.8543,22.8051,22.8051,140946.8739
2005-04-25 09:30:00,41.96,42.09,41.81,42.09,127213.5887242501,22.9418,23.0129,22.8598,23.0129,127213.5887
2005-04-25 09:35:00,42.09,42.15,41.92,41.94,329478.3760992652,23.0129,23.0457,22.9199,22.9308,329478.3761
2005-04-25 09:40:00,41.99,42.03,41.87,41.88,57703.89109745815,22.9582,22.9801,22.8926,22.898,57703.8911
2005-04-25 09:45:00,41.88,42.07,41.87,42.04,185760.75171666063,22.898,23.0019,22.8926,22.9855,185760.7517
2005-04-25 09:50:00,42.04,42.2,41.99,42.18,91555.2343091194,22.9855,23.073,22.9582,23.0621,91555.2343
2005-04-25 09:55:00,42.18,42.21,42.06,42.12,82640.64570533672,23.0621,23.0785,22.9965,23.0293,82640.6457
2005-04-25 10:00:00,42.11,42.2,42.11,42.16,171906.99915672812,23.0238,23.073,23.0238,23.0511,171906.9992
2005-04-25 10:05:00,42.16,42.29,42.09,42.28,103601.97566558247,23.0511,23.1222,23.0129,23.1167,103601.9757
2005-04-25 10:10:00,42.28,42.5,42.25,42.5,187929.165160824,23.1167,23.237,23.1003,23.237,187929.1652
2005-04-25 10:15:00,42.46,42.63,42.46,42.55,204312.7334056138,23.2152,23.3081,23.2152,23.2644,204312.7334
2005-04-25 10:20:00,42.56,42.71,42.53,42.56,114203.10805926996,23.2698,23.3518,23.2534,23.2698,114203.1081
2005-04-25 10:25:00,42.55,42.63,42.54,42.62,99626.55101794963,23.2644,23.3081,23.2589,23.3026,99626.551
2005-04-25 10:30:00,42.62,42.67,42.57,42.58,115889.6518491748,23.3026,23.33,23.2753,23.2808,115889.6518
2005-04-25 10:35:00,42.58,42.66,42.46,42.48,75051.19865076497,23.2808,23.3245,23.2152,23.2261,75051.1987
2005-04-25 10:40:00,42.48,42.58,42.44,42.45,81195.03674256115,23.2261,23.2808,23.2042,23.2097,81195.0367
2005-04-25 10:45:00,42.44,42.48,42.4,42.41,82279.24346464282,23.2042,23.2261,23.1824,23.1878,82279.2435
2005-04-25 10:50:00,42.41,42.46,42.37,42.43,50837.24852427419,23.1878,23.2152,23.166,23.1988,50837.2485
2005-04-25 10:55:00,42.42,42.48,42.42,42.48,32164.79942175642,23.1933,23.2261,23.1933,23.2261,32164.7994
2005-04-25 11:00:00,42.48,42.51,42.45,42.45,54089.86869051922,23.2261,23.2425,23.2097,23.2097,54089.8687
2005-04-25 11:05:00,42.45,42.47,42.44,42.44,75051.19865076497,23.2097,23.2206,23.2042,23.2042,75051.1987
2005-04-25 11:10:00,42.44,42.44,42.34,42.35,91193.8320684255,23.2042,23.2042,23.1495,23.155,91193.8321
2005-04-25 11:15:00,42.35,42.4,42.25,42.26,159378.38814600653,23.155,23.1824,23.1003,23.1058,159378.3881
2005-04-25 11:20:00,42.26,42.34,42.24,42.24,94446.45223467052,23.1058,23.1495,23.0949,23.0949,94446.4522
2005-04-25 11:25:00,42.25,42.34,42.25,42.32,41681.72509336225,23.1003,23.1495,23.1003,23.1386,41681.7251
2005-04-25 11:30:00,42.32,42.34,42.24,42.26,123358.63149018191,23.1386,23.1495,23.0949,23.1058,123358.6315
2005-04-25 11:35:00,42.26,42.32,42.26,42.32,39392.84423563426,23.1058,23.1386,23.1058,23.1386,39392.8442
2005-04-25 11:40:00,42.3,42.31,42.25,42.26,48668.83508011083,23.1277,23.1331,23.1003,23.1058,48668.8351
2005-04-25 11:45:00,42.26,42.3,42.24,42.29,38067.70268642333,23.1058,23.1277,23.0949,23.1222,38067.7027
2005-04-25 11:50:00,42.3,42.34,42.23,42.24,56619.68437537647,23.1277,23.1495,23.0894,23.0949,56619.6844
2005-04-25 11:55:00,42.24,42.29,42.23,42.24,29996.385977593065,23.0949,23.1222,23.0894,23.0949,29996.386
2005-04-25 12:00:00,42.24,42.25,42.17,42.18,34935.54993374293,23.0949,23.1003,23.0566,23.0621,34935.5499
2005-04-25 12:05:00,42.17,42.27,42.17,42.24,23129.74340440911,23.0566,23.1113,23.0566,23.0949,23129.7434
2005-04-25 12:10:00,42.24,42.26,42.19,42.19,47825.56318515842,23.0949,23.1058,23.0675,23.0675,47825.5632
2005-04-25 12:15:00,42.19,42.21,42.15,42.18,34092.27803879051,23.0675,23.0785,23.0457,23.0621,34092.278
2005-04-25 12:20:00,42.18,42.28,42.15,42.28,37826.76785929407,23.0621,23.1167,23.0457,23.1167,37826.7679
2005-04-25 12:25:00,42.28,42.31,42.24,42.26,23491.145645103003,23.1167,23.1331,23.0949,23.1058,23491.1456
2005-04-25 12:30:00,42.27,42.32,42.27,42.29,21322.73220093965,23.1113,23.1386,23.1113,23.1222,21322.7322
2005-04-25 12:35:00,42.29,42.36,42.29,42.34,30598.723045416216,23.1222,23.1605,23.1222,23.1495,30598.723
2005-04-25 12:40:00,42.34,42.44,42.34,42.42,77219.61209492834,23.1495,23.2042,23.1495,23.1933,77219.6121
2005-04-25 12:45:00,42.42,42.43,42.38,42.38,50716.78111070956,23.1933,23.1988,23.1714,23.1714,50716.7811
2005-04-25 12:50:00,42.38,42.42,42.38,42.4,55896.87989398869,23.1714,23.1933,23.1714,23.1824,55896.8799
2005-04-25 12:55:00,42.39,42.41,42.37,42.38,32767.13648957957,23.1769,23.1878,23.166,23.1714,32767.1365
2005-04-25 13:00:00,42.38,42.39,42.26,42.38,44091.07336465487,23.1714,23.1769,23.1058,23.1714,44091.0734
2005-04-25 13:05:00,42.38,42.38,42.34,42.38,30960.12528611011,23.1714,23.1714,23.1495,23.1714,30960.1253
2005-04-25 13:10:00,42.38,42.42,42.34,42.38,66859.41452837008,23.1714,23.1933,23.1495,23.1714,66859.4145
2005-04-25 13:15:00,42.38,42.42,42.37,42.4,54812.67317190701,23.1714,23.1933,23.166,23.1824,54812.6732
2005-04-25 13:20:00,42.38,42.41,42.38,42.41,22888.808577279848,23.1714,23.1878,23.1714,23.1878,22888.8086
2005-04-25 13:25:00,42.41,42.44,42.41,42.43,16263.100831225156,23.1878,23.2042,23.1878,23.1988,16263.1008
2005-04-25 13:30:00,42.44,42.5,42.43,42.46,47343.693530899895,23.2042,23.237,23.1988,23.2152,47343.6935
2005-04-25 13:35:00,42.44,42.45,42.41,42.43,96253.46343814,23.2042,23.2097,23.1878,23.1988,96253.4634
2005-04-25 13:40:00,42.43,42.44,42.38,42.4,28430.309601252862,23.1988,23.2042,23.1714,23.1824,28430.3096
2005-04-25 13:45:00,42.4,42.4,42.25,42.29,82038.30863751356,23.1824,23.1824,23.1003,23.1222,82038.3086
2005-04-25 13:50:00,42.29,42.33,42.23,42.26,29153.114082640648,23.1222,23.1441,23.0894,23.1058,29153.1141
2005-04-25 13:55:00,42.29,42.29,42.23,42.24,23852.547885796896,23.1222,23.1222,23.0894,23.0949,23852.5479
2005-04-25 14:00:00,42.24,42.36,42.24,42.32,74087.45934224792,23.0949,23.1605,23.0949,23.1386,74087.4593
2005-04-25 14:05:00,42.32,42.36,42.31,42.33,58667.63040597519,23.1386,23.1605,23.1331,23.1441,58667.6304
2005-04-25 14:10:00,42.34,42.46,42.34,42.41,49150.70473436936,23.1495,23.2152,23.1495,23.1878,49150.7047
2005-04-25 14:15:00,42.42,42.48,42.38,42.39,45777.617154559695,23.1933,23.2261,23.1714,23.1769,45777.6172
2005-04-25 14:20:00,42.39,42.44,42.39,42.39,43127.33405613782,23.1769,23.2042,23.1769,23.1769,43127.3341
2005-04-25 14:25:00,42.4,42.54,42.4,42.53,26984.70063847729,23.1824,23.2589,23.1824,23.2534,26984.7006
2005-04-25 14:30:00,42.53,42.67,42.5,42.6,74569.32899650645,23.2534,23.33,23.237,23.2917,74569.329
2005-04-25 14:35:00,42.6,42.63,42.55,42.61,89989.1579327792,23.2917,23.3081,23.2644,23.2972,89989.1579
2005-04-25 14:40:00,42.6,42.66,42.58,42.61,63847.72918925432,23.2917,23.3245,23.2808,23.2972,63847.7292
2005-04-25 14:45:00,42.61,42.61,42.44,42.51,37224.43079147091,23.2972,23.2972,23.2042,23.2425,37224.4308
2005-04-25 14:50:00,42.51,42.53,42.38,42.44,36742.56113721239,23.2425,23.2534,23.1714,23.2042,36742.5611
2005-04-25 14:55:00,42.45,42.5,42.43,42.43,44091.07336465487,23.2097,23.237,23.1988,23.1988,44091.0734
2005-04-25 15:00:00,42.41,42.41,42.24,42.28,68305.02349114565,23.1878,23.1878,23.0949,23.1167,68305.0235
2005-04-25 15:05:00,42.28,42.35,42.26,42.3,55294.542826165525,23.1167,23.155,23.1058,23.1277,55294.5428
2005-04-25 15:10:00,42.31,42.36,42.28,42.28,45898.08456812433,23.1331,23.1605,23.1167,23.1167,45898.0846
2005-04-25 15:15:00,42.27,42.32,42.23,42.29,63245.39212143116,23.1113,23.1386,23.0894,23.1222,63245.3921
2005-04-25 15:20:00,42.29,42.39,42.29,42.38,55174.0754126009,23.1222,23.1769,23.1222,23.1714,55174.0754
2005-04-25 15:25:00,42.37,42.38,42.34,42.34,36501.62631008313,23.166,23.1714,23.1495,23.1495,36501.6263
2005-04-25 15:30:00,42.34,42.46,42.29,42.45,115287.31478135166,23.1495,23.2152,23.1222,23.2097,115287.3148
2005-04-25 15:35:00,42.45,42.49,42.4,42.41,76496.80761354054,23.2097,23.2316,23.1824,23.1878,76496.8076
2005-04-25 15:40:00,42.42,42.53,42.4,42.46,109143.4766895555,23.1933,23.2534,23.1824,23.2152,109143.4767
2005-04-25 15:45:00,42.46,42.53,42.37,42.53,110709.55306589568,23.2152,23.2534,23.166,23.2534,110709.5531
2005-04-25 15:50:00,42.53,42.58,42.5,42.58,134080.23129743405,23.2534,23.2808,23.237,23.2808,134080.2313
2005-04-25 15:55:00,42.58,42.59,42.46,42.52,108179.73738103845,23.2808,23.2862,23.2152,23.248,108179.7374
2005-04-26 09:30:00,42.42,42.43,42.19,42.24,170581.8576075172,23.1933,23.1988,23.0675,23.0949,170581.8576
2005-04-26 09:35:00,42.24,42.34,42.24,42.3,126972.65389712084,23.0949,23.1495,23.0949,23.1277,126972.6539
2005-04-26 09:40:00,42.32,42.32,42.2,42.25,85531.86363088785,23.1386,23.1386,23.073,23.1003,85531.8636
2005-04-26 09:45:00,42.25,42.25,42.12,42.17,89386.82086495604,23.1003,23.1003,23.0293,23.0566,89386.8209
2005-04-26 09:50:00,42.17,42.34,42.17,42.28,96976.26791952776,23.0566,23.1495,23.0566,23.1167,96976.2679
2005-04-26 09:55:00,42.25,42.29,42.13,42.13,42886.39922900856,23.1003,23.1222,23.0347,23.0347,42886.3992
2005-04-26 10:00:00,42.14,42.34,42.13,42.18,100710.75774003132,23.0402,23.1495,23.0347,23.0621,100710.7577
2005-04-26 10:05:00,42.19,42.29,42.11,42.24,72641.85037947237,23.0675,23.1222,23.0238,23.0949,72641.8504
2005-04-26 10:10:00,42.27,42.39,42.27,42.34,86134.200698711,23.1113,23.1769,23.1113,23.1495,86134.2007
2005-04-26 10:15:00,42.32,42.54,42.28,42.43,56499.21696181184,23.1386,23.2589,23.1167,23.1988,56499.217
2005-04-26 10:20:00,42.42,42.52,42.41,42.5,77821.94916275148,23.1933,23.248,23.1878,23.237,77821.9492
2005-04-26 10:25:00,42.5,42.54,42.48,42.52,99987.95325864357,23.237,23.2589,23.2261,23.248,99987.9533
2005-04-26 10:30:00,42.52,42.62,42.5,42.54,131068.54595831828,23.248,23.3026,23.237,23.2589,131068.546
2005-04-26 10:35:00,42.56,42.7,42.54,42.57,72280.44813877846,23.2698,23.3464,23.2589,23.2753,72280.4481
2005-04-26 10:40:00,42.57,42.73,42.5,42.68,89989.1579327792,23.2753,23.3628,23.237,23.3354,89989.1579
2005-04-26 10:45:00,42.68,42.76,42.65,42.69,112998.43392362368,23.3354,23.3792,23.319,23.3409,112998.4339
2005-04-26 10:50:00,42.7,42.91,42.7,42.83,147813.51644380196,23.3464,23.4612,23.3464,23.4175,147813.5164
2005-04-26 10:55:00,42.84,42.9,42.82,42.89,99144.68136369112,23.4229,23.4557,23.412,23.4503,99144.6814
2005-04-26 11:00:00,42.89,42.91,42.81,42.82,81315.50415612578,23.4503,23.4612,23.4065,23.412,81315.5042
2005-04-26 11:05:00,42.82,42.82,42.79,42.8,72159.98072521384,23.412,23.412,23.3956,23.4011,72159.9807
2005-04-26 11:10:00,42.8,42.82,42.73,42.73,61679.31574509096,23.4011,23.412,23.3628,23.3628,61679.3157
2005-04-26 11:15:00,42.72,42.73,42.67,42.69,32164.79942175642,23.3573,23.3628,23.33,23.3409,32164.7994
2005-04-26 11:20:00,42.69,42.69,42.61,42.67,92639.44103120107,23.3409,23.3409,23.2972,23.33,92639.441
2005-04-26 11:25:00,42.68,42.68,42.63,42.66,24936.75460787857,23.3354,23.3354,23.3081,23.3245,24936.7546
2005-04-26 11:30:00,42.66,42.68,42.58,42.6,59872.304541621495,23.3245,23.3354,23.2808,23.2917,59872.3045
2005-04-26 11:35:00,42.59,42.63,42.56,42.63,30116.853391157696,23.2862,23.3081,23.2698,23.3081,30116.8534
2005-04-26 11:40:00,42.63,42.69,42.63,42.65,34212.74545235514,23.3081,23.3409,23.3081,23.319,34212.7455
2005-04-26 11:45:00,42.65,42.67,42.63,42.63,52885.19455487291,23.319,23.33,23.3081,23.3081,52885.1946
2005-04-26 11:50:00,42.63,42.64,42.6,42.62,65293.338152029886,23.3081,23.3136,23.2917,23.3026,65293.3382
2005-04-26 11:55:00,42.61,42.62,42.59,42.59,16985.90531261294,23.2972,23.3026,23.2862,23.2862,16985.9053
2005-04-26 12:00:00,42.58,42.63,42.58,42.63,20720.395133116494,23.2808,23.3081,23.2808,23.3081,20720.3951
2005-04-26 12:05:00,42.63,42.63,42.56,42.58,18913.383929647032,23.3081,23.3081,23.2698,23.2808,18913.3839
2005-04-26 12:10:00,42.58,42.62,42.58,42.62,29634.98373689917,23.2808,23.3026,23.2808,23.3026,29634.9837
2005-04-26 12:15:00,42.63,42.65,42.63,42.63,14215.154800626431,23.3081,23.319,23.3081,23.3081,14215.1548
2005-04-26 12:20:00,42.64,42.69,42.63,42.67,18070.11203469461,23.3136,23.3409,23.3081,23.33,18070.112
2005-04-26 12:25:00,42.65,42.65,42.63,42.63,13251.415492109383,23.319,23.319,23.3081,23.3081,13251.4155
2005-04-26 12:30:00,42.63,42.7,42.63,42.69,20238.52547885797,23.3081,23.3464,23.3081,23.3409,20238.5255
2005-04-26 12:35:00,42.69,42.72,42.65,42.65,30478.25563185159,23.3409,23.3573,23.319,23.319,30478.2556
2005-04-26 12:40:00,42.65,42.65,42.63,42.65,24334.417540055416,23.319,23.319,23.3081,23.319,24334.4175
2005-04-26 12:45:00,42.65,42.65,42.63,42.63,31080.59269967474,23.319,23.319,23.3081,23.3081,31080.5927
2005-04-26 12:50:00,42.63,42.7,42.63,42.68,33971.81062522588,23.3081,23.3464,23.3081,23.3354,33971.8106
2005-04-26 12:55:00,42.68,42.7,42.63,42.63,14456.089627755691,23.3354,23.3464,23.3081,23.3081,14456.0896
2005-04-26 13:00:00,42.63,42.65,42.6,42.6,57583.42368389351,23.3081,23.319,23.2917,23.2917,57583.4237
2005-04-26 13:05:00,42.61,42.61,42.54,42.54,43247.80146970245,23.2972,23.2972,23.2589,23.2589,43247.8015
2005-04-26 13:10:00,42.54,42.58,42.53,42.54,46982.291290206005,23.2589,23.2808,23.2534,23.2589,46982.2913
2005-04-26 13:15:00,42.54,42.6,42.53,42.56,40958.92061197446,23.2589,23.2917,23.2534,23.2698,40958.9206
2005-04-26 13:20:00,42.55,42.58,42.5,42.51,39151.909408505,23.2644,23.2808,23.237,23.2425,39151.9094
2005-04-26 13:25:00,42.5,42.5,42.34,42.37,68305.02349114565,23.237,23.237,23.1495,23.166,68305.0235
2005-04-26 13:30:00,42.37,42.5,42.37,42.46,39392.84423563426,23.166,23.237,23.166,23.2152,39392.8442
2005-04-26 13:35:00,42.45,42.53,42.39,42.42,30960.12528611011,23.2097,23.2534,23.1769,23.1933,30960.1253
2005-04-26 13:40:00,42.4,42.55,42.4,42.53,34453.680279484404,23.1824,23.2644,23.1824,23.2534,34453.6803
2005-04-26 13:45:00,42.53,42.59,42.51,42.53,25659.55908926636,23.2534,23.2862,23.2425,23.2534,25659.5591
2005-04-26 13:50:00,42.52,42.58,42.52,42.58,14817.491868449586,23.248,23.2808,23.248,23.2808,14817.4919
2005-04-26 13:55:00,42.58,42.71,42.58,42.62,56137.814721117946,23.2808,23.3518,23.2808,23.3026,56137.8147
2005-04-26 14:00:00,42.61,42.63,42.58,42.58,51680.5204192266,23.2972,23.3081,23.2808,23.2808,51680.5204
2005-04-26 14:05:00,42.57,42.57,42.43,42.49,41802.19250692688,23.2753,23.2753,23.1988,23.2316,41802.1925
2005-04-26 14:10:00,42.48,42.5,42.47,42.48,48909.769907240094,23.2261,23.237,23.2206,23.2261,48909.7699
2005-04-26 14:15:00,42.47,42.47,42.34,42.36,66257.07746054693,23.2206,23.2206,23.1495,23.1605,66257.0775
2005-04-26 14:20:00,42.37,42.37,42.25,42.29,92880.37585833031,23.166,23.166,23.1003,23.1222,92880.3759
2005-04-26 14:25:00,42.29,42.34,42.27,42.34,498373.6899168776,23.1222,23.1495,23.1113,23.1495,498373.6899
2005-04-26 14:30:00,42.34,42.38,42.3,42.35,38429.104927117216,23.1495,23.1714,23.1277,23.155,38429.1049
2005-04-26 14:35:00,42.35,42.44,42.34,42.36,66136.6100469823,23.155,23.2042,23.1495,23.1605,66136.61
2005-04-26 14:40:00,42.37,42.38,42.33,42.33,54330.803517648485,23.166,23.1714,23.1441,23.1441,54330.8035
2005-04-26 14:45:00,42.34,42.34,42.24,42.25,71196.2414166968,23.1495,23.1495,23.0949,23.1003,71196.2414
2005-04-26 14:50:00,42.24,42.32,42.24,42.3,46139.01939525359,23.0949,23.1386,23.0949,23.1277,46139.0194
2005-04-26 14:55:00,42.29,42.3,42.21,42.22,134200.6987109987,23.1222,23.1277,23.0785,23.0839,134200.6987
2005-04-26 15:00:00,42.23,42.28,42.22,42.23,85170.46139019396,23.0894,23.1167,23.0839,23.0894,85170.4614
2005-04-26 15:05:00,42.23,42.24,42.14,42.15,229972.2924948801,23.0894,23.0949,23.0402,23.0457,229972.2925
2005-04-26 15:10:00,42.14,42.23,42.13,42.14,156607.63763402,23.0402,23.0894,23.0347,23.0402,156607.6376
2005-04-26 15:15:00,42.14,42.14,42.02,42.07,161305.86676304063,23.0402,23.0402,22.9746,23.0019,161305.8668
2005-04-26 15:20:00,42.08,42.15,42.07,42.14,135405.37284664498,23.0074,23.0457,23.0019,23.0402,135405.3728
2005-04-26 15:25:00,42.14,42.23,42.13,42.14,146488.37489459102,23.0402,23.0894,23.0347,23.0402,146488.3749
2005-04-26 15:30:00,42.14,42.17,42.11,42.11,81797.3738103843,23.0402,23.0566,23.0238,23.0238,81797.3738
2005-04-26 15:35:00,42.11,42.15,42.09,42.09,98060.47464160946,23.0238,23.0457,23.0129,23.0129,98060.4746
2005-04-26 15:40:00,42.09,42.09,41.99,42.06,105770.38910974584,23.0129,23.0129,22.9582,22.9965,105770.3891
2005-04-26 15:45:00,42.06,42.07,42.02,42.06,91434.76689555476,22.9965,23.0019,22.9746,22.9965,91434.7669
2005-04-26 15:50:00,42.06,42.06,42.0,42.04,96373.93085170464,22.9965,22.9965,22.9637,22.9855,96373.9309
2005-04-26 15:55:00,42.02,42.06,41.97,41.97,113239.36875075294,22.9746,22.9965,22.9473,22.9473,113239.3688
2005-04-27 09:30:00,42.21,42.21,41.77,41.9,133357.42681604627,23.0785,23.0785,22.8379,22.909,133357.4268
2005-04-27 09:35:00,41.9,41.95,41.84,41.86,115648.71702204554,22.909,22.9363,22.8762,22.8871,115648.717
2005-04-27 09:40:00,41.85,41.94,41.85,41.94,122515.3595952295,22.8816,22.9308,22.8816,22.9308,122515.3596
2005-04-27 09:45:00,41.95,42.19,41.95,42.19,255149.981929888,22.9363,23.0675,22.9363,23.0675,255149.9819
2005-04-27 09:50:00,42.2,42.32,42.11,42.13,139983.13456210095,23.073,23.1386,23.0238,23.0347,139983.1346
2005-04-27 09:55:00,42.13,42.16,42.04,42.05,156969.0398747139,23.0347,23.0511,22.9855,22.991,156969.0399
2005-04-27 10:00:00,42.07,42.13,42.0,42.13,94687.3870617998,23.0019,23.0347,22.9637,23.0347,94687.3871
2005-04-27 10:05:00,42.13,42.17,42.09,42.09,163112.87796651007,23.0347,23.0566,23.0129,23.0129,163112.878
2005-04-27 10:10:00,42.09,42.11,42.0,42.0,119142.27201541985,23.0129,23.0238,22.9637,22.9637,119142.272
2005-04-27 10:15:00,41.99,42.0,41.87,41.9,158173.7140103602,22.9582,22.9637,22.8926,22.909,158173.714
2005-04-27 10:20:00,41.9,41.98,41.71,41.72,84327.18949524155,22.909,22.9527,22.8051,22.8106,84327.1895
2005-04-27 10:25:00,41.71,41.8,41.71,41.72,124804.24045295749,22.8051,22.8543,22.8051,22.8106,124804.2405
2005-04-27 10:30:00,41.72,42.1,41.71,42.02,147693.04903023734,22.8106,23.0183,22.8051,22.9746,147693.049
2005-04-27 10:35:00,42.03,42.04,41.83,41.83,63486.32694856042,22.9801,22.9855,22.8707,22.8707,63486.3269
2005-04-27 10:40:00,41.84,41.84,41.65,41.65,186483.55619804843,22.8762,22.8762,22.7723,22.7723,186483.5562
2005-04-27 10:45:00,41.65,41.79,41.63,41.73,103361.0408384532,22.7723,22.8488,22.7614,22.816,103361.0408
2005-04-27 10:50:00,41.72,41.84,41.72,41.84,114444.04288639924,22.8106,22.8762,22.8106,22.8762,114444.0429
2005-04-27 10:55:00,41.84,41.9,41.83,41.9,82158.7760510782,22.8762,22.909,22.8707,22.909,82158.7761
2005-04-27 11:00:00,41.89,41.9,41.71,41.71,78906.15588483316,22.9035,22.909,22.8051,22.8051,78906.1559
2005-04-27 11:05:00,41.71,41.76,41.7,41.7,59029.03264666908,22.8051,22.8324,22.7996,22.7996,59029.0326
2005-04-27 11:10:00,41.7,41.84,41.7,41.84,175159.61932297316,22.7996,22.8762,22.7996,22.8762,175159.6193
2005-04-27 11:15:00,41.84,41.87,41.81,41.86,52764.72714130828,22.8762,22.8926,22.8598,22.8871,52764.7271
2005-04-27 11:20:00,41.86,42.11,41.85,42.11,146970.24454884956,22.8871,23.0238,22.8816,23.0238,146970.2445
2005-04-27 11:25:00,42.12,42.24,42.12,42.19,125767.97976147452,23.0293,23.0949,23.0293,23.0675,125767.9798
2005-04-27 11:30:00,42.17,42.29,42.11,42.29,86977.47259366342,23.0566,23.1222,23.0238,23.1222,86977.4726
2005-04-27 11:35:00,42.34,42.36,42.12,42.13,92157.57137694256,23.1495,23.1605,23.0293,23.0347,92157.5714
2005-04-27 11:40:00,42.13,42.17,42.04,42.13,43609.203710396345,23.0347,23.0566,22.9855,23.0347,43609.2037
2005-04-27 11:45:00,42.13,42.14,42.09,42.12,30357.78821828696,23.0347,23.0402,23.0129,23.0293,30357.7882
2005-04-27 11:50:00,42.12,42.15,42.09,42.14,71678.11107095532,23.0293,23.0457,23.0129,23.0402,71678.1111
2005-04-27 11:55:00,42.13,42.2,42.08,42.19,61558.84833152633,23.0347,23.073,23.0074,23.0675,61558.8483
2005-04-27 12:00:00,42.21,42.38,42.19,42.32,111793.75978797735,23.0785,23.1714,23.0675,23.1386,111793.7598
2005-04-27 12:05:00,42.3,42.44,42.28,42.3,100951.6925671606,23.1277,23.2042,23.1167,23.1277,100951.6926
2005-04-27 12:10:00,42.31,42.34,42.17,42.17,55294.542826165525,23.1331,23.1495,23.0566,23.0566,55294.5428
2005-04-27 12:15:00,42.18,42.29,42.17,42.24,98542.34429586798,23.0621,23.1222,23.0566,23.0949,98542.3443
2005-04-27 12:20:00,42.26,42.28,42.19,42.24,43850.13853752561,23.1058,23.1167,23.0675,23.0949,43850.1385
2005-04-27 12:25:00,42.24,42.27,42.22,42.22,49753.041802192514,23.0949,23.1113,23.0839,23.0839,49753.0418
2005-04-27 12:30:00,42.23,42.23,42.14,42.14,71798.57848451994,23.0894,23.0894,23.0402,23.0402,71798.5785
2005-04-27 12:35:00,42.14,42.16,42.11,42.16,18792.9165160824,23.0402,23.0511,23.0238,23.0511,18792.9165
2005-04-27 12:40:00,42.16,42.34,42.16,42.34,90109.62534634382,23.0511,23.1495,23.0511,23.1495,90109.6253
2005-04-27 12:45:00,42.34,42.4,42.29,42.29,41681.72509336225,23.1495,23.1824,23.1222,23.1222,41681.7251
2005-04-27 12:50:00,42.28,42.29,42.25,42.29,25418.62426213709,23.1167,23.1222,23.1003,23.1222,25418.6243
2005-04-27 12:55:00,42.3,42.39,42.29,42.38,20720.395133116494,23.1277,23.1769,23.1222,23.1714,20720.3951
2005-04-27 13:00:00,42.38,42.4,42.34,42.39,58426.69557884593,23.1714,23.1824,23.1495,23.1769,58426.6956
2005-04-27 13:05:00,42.41,42.53,42.4,42.52,92398.5062040718,23.1878,23.2534,23.1824,23.248,92398.5062
2005-04-27 13:10:00,42.53,42.6,42.53,42.53,115769.18443561018,23.2534,23.2917,23.2534,23.2534,115769.1844
2005-04-27 13:15:00,42.53,42.64,42.53,42.64,105890.85652331046,23.2534,23.3136,23.2534,23.3136,105890.8565
2005-04-27 13:20:00,42.64,42.64,42.51,42.51,72280.44813877846,23.3136,23.3136,23.2425,23.2425,72280.4481
2005-04-27 13:25:00,42.53,42.53,42.47,42.49,44211.540778219496,23.2534,23.2534,23.2206,23.2316,44211.5408
2005-04-27 13:30:00,42.48,42.51,42.46,42.5,53246.5967955668,23.2261,23.2425,23.2152,23.237,53246.5968
2005-04-27 13:35:00,42.5,42.55,42.48,42.54,39272.37682206964,23.237,23.2644,23.2261,23.2589,39272.3768
2005-04-27 13:40:00,42.53,42.54,42.49,42.5,60113.23936875076,23.2534,23.2589,23.2316,23.237,60113.2394
2005-04-27 13:45:00,42.49,42.53,42.45,42.52,51198.65076496808,23.2316,23.2534,23.2097,23.248,51198.6508
2005-04-27 13:50:00,42.52,42.54,42.5,42.5,44934.34525960728,23.248,23.2589,23.237,23.237,44934.3453
2005-04-27 13:55:00,42.5,42.54,42.49,42.5,46861.82387664137,23.237,23.2589,23.2316,23.237,46861.8239
2005-04-27 14:00:00,42.49,42.58,42.49,42.58,48789.30249367547,23.2316,23.2808,23.2316,23.2808,48789.3025
2005-04-27 14:05:00,42.57,42.58,42.51,42.53,56619.68437537647,23.2753,23.2808,23.2425,23.2534,56619.6844
2005-04-27 14:10:00,42.53,42.53,42.46,42.47,56860.61920250573,23.2534,23.2534,23.2152,23.2206,56860.6192
2005-04-27 14:15:00,42.47,42.51,42.46,42.51,29153.114082640648,23.2206,23.2425,23.2152,23.2425,29153.1141
2005-04-27 14:20:00,42.49,42.53,42.47,42.53,45054.81267317191,23.2316,23.2534,23.2206,23.2534,45054.8127
2005-04-27 14:25:00,42.53,42.58,42.52,42.54,107818.33514034454,23.2534,23.2808,23.248,23.2589,107818.3351
2005-04-27 14:30:00,42.55,42.55,42.51,42.53,32526.201662450312,23.2644,23.2644,23.2425,23.2534,32526.2017
2005-04-27 14:35:00,42.53,42.53,42.48,42.49,49271.17214793399,23.2534,23.2534,23.2261,23.2316,49271.1721
2005-04-27 14:40:00,42.49,42.49,42.42,42.45,169377.18347187087,23.2316,23.2316,23.1933,23.2097,169377.1835
2005-04-27 14:45:00,42.46,42.5,42.45,42.48,69027.82797253344,23.2152,23.237,23.2097,23.2261,69027.828
2005-04-27 14:50:00,42.49,42.58,42.48,42.54,103481.50825201784,23.2316,23.2808,23.2261,23.2589,103481.5083
2005-04-27 14:55:00,42.53,42.55,42.51,42.54,50716.78111070956,23.2534,23.2644,23.2425,23.2589,50716.7811
2005-04-27 15:00:00,42.54,42.63,42.54,42.58,136489.57956872668,23.2589,23.3081,23.2589,23.2808,136489.5796
2005-04-27 15:05:00,42.57,42.6,42.53,42.53,53969.40127695459,23.2753,23.2917,23.2534,23.2534,53969.4013
2005-04-27 15:10:00,42.52,42.54,42.48,42.54,72762.31779303699,23.248,23.2589,23.2261,23.2589,72762.3178
2005-04-27 15:15:00,42.55,42.57,42.52,42.53,40115.64871702205,23.2644,23.2753,23.248,23.2534,40115.6487
2005-04-27 15:20:00,42.53,42.56,42.47,42.56,108782.0744488616,23.2534,23.2698,23.2206,23.2698,108782.0744
2005-04-27 15:25:00,42.55,42.58,42.49,42.49,115166.84736778702,23.2644,23.2808,23.2316,23.2316,115166.8474
2005-04-27 15:30:00,42.49,42.49,42.39,42.41,94085.04999397665,23.2316,23.2316,23.1769,23.1878,94085.05
2005-04-27 15:35:00,42.4,42.46,42.37,42.37,113118.9013371883,23.1824,23.2152,23.166,23.166,113118.9013
2005-04-27 15:40:00,42.37,42.37,42.29,42.32,148174.91868449585,23.166,23.166,23.1222,23.1386,148174.9187
2005-04-27 15:45:00,42.32,42.38,42.26,42.33,123117.69666305266,23.1386,23.1714,23.1058,23.1441,123117.6967
2005-04-27 15:50:00,42.33,42.41,42.26,42.32,130345.7414769305,23.1441,23.1878,23.1058,23.1386,130345.7415
2005-04-27 15:55:00,42.33,42.44,42.29,42.43,141308.2761113119,23.1441,23.2042,23.1222,23.1988,141308.2761
2005-04-28 09:30:00,42.34,42.46,42.34,42.44,117817.13046620892,23.1495,23.2152,23.1495,23.2042,117817.1305
2005-04-28 09:35:00,42.44,42.54,42.42,42.46,107095.53065895676,23.2042,23.2589,23.1933,23.2152,107095.5307
2005-04-28 09:40:00,42.46,42.47,42.38,42.38,122756.29442235875,23.2152,23.2206,23.1714,23.1714,122756.2944
2005-04-28 09:45:00,42.34,42.37,42.27,42.34,163956.1498614625,23.1495,23.166,23.1113,23.1495,163956.1499
2005-04-28 09:50:00,42.35,42.35,42.17,42.19,101192.62739428986,23.155,23.155,23.0566,23.0675,101192.6274
2005-04-28 09:55:00,42.19,42.25,42.09,42.21,72400.9155523431,23.0675,23.1003,23.0129,23.0785,72400.9156
2005-04-28 10:00:00,42.21,42.37,42.16,42.3,119744.609083243,23.0785,23.166,23.0511,23.1277,119744.6091
2005-04-28 10:05:00,42.32,42.39,42.27,42.37,75653.53571858813,23.1386,23.1769,23.1113,23.166,75653.5357
2005-04-28 10:10:00,42.37,42.62,41.59,42.6,116612.4563305626,23.166,23.3026,22.7395,23.2917,116612.4563
2005-04-28 10:15:00,42.61,42.74,42.61,42.68,123720.03373087582,23.2972,23.3683,23.2972,23.3354,123720.0337
2005-04-28 10:20:00,42.68,42.87,42.67,42.84,137814.72111793762,23.3354,23.4393,23.33,23.4229,137814.7211
2005-04-28 10:25:00,42.83,42.94,42.82,42.9,120828.81580532467,23.4175,23.4776,23.412,23.4557,120828.8158
2005-04-28 10:30:00,42.91,43.0,42.78,42.79,154077.82194916275,23.4612,23.5104,23.3901,23.3956,154077.8219
2005-04-28 10:35:00,42.78,42.81,42.69,42.71,102035.89928924228,23.3901,23.4065,23.3409,23.3518,102035.8993
2005-04-28 10:40:00,42.7,42.78,42.61,42.7,68425.49090471028,23.3464,23.3901,23.2972,23.3464,68425.4909
2005-04-28 10:45:00,42.7,42.76,42.59,42.6,44211.540778219496,23.3464,23.3792,23.2862,23.2917,44211.5408
2005-04-28 10:50:00,42.61,42.62,42.42,42.42,103601.97566558247,23.2972,23.3026,23.1933,23.1933,103601.9757
2005-04-28 10:55:00,42.42,42.51,42.4,42.5,78785.68847126853,23.1933,23.2425,23.1824,23.237,78785.6885
2005-04-28 11:00:00,42.51,42.55,42.43,42.44,42645.4644018793,23.2425,23.2644,23.1988,23.2042,42645.4644
2005-04-28 11:05:00,42.43,42.63,42.43,42.6,107938.80255390918,23.1988,23.3081,23.1988,23.2917,107938.8026
2005-04-28 11:10:00,42.59,42.61,42.5,42.5,37344.89820503554,23.2862,23.2972,23.237,23.237,37344.8982
2005-04-28 11:15:00,42.51,42.58,42.46,42.54,77821.94916275148,23.2425,23.2808,23.2152,23.2589,77821.9492
2005-04-28 11:20:00,42.55,42.58,42.51,42.52,52282.85748704976,23.2644,23.2808,23.2425,23.248,52282.8575
2005-04-28 11:25:00,42.51,42.53,42.36,42.37,60836.04385013854,23.2425,23.2534,23.1605,23.166,60836.0439
2005-04-28 11:30:00,42.37,42.38,42.22,42.23,133598.36164317554,23.166,23.1714,23.0839,23.0894,133598.3616
2005-04-28 11:35:00,42.24,42.25,42.19,42.22,84688.59173593544,23.0949,23.1003,23.0675,23.0839,84688.5917
2005-04-28 11:40:00,42.22,42.34,42.22,42.32,61317.91350439707,23.0839,23.1495,23.0839,23.1386,61317.9135
2005-04-28 11:45:00,42.32,42.38,42.29,42.38,52764.72714130828,23.1386,23.1714,23.1222,23.1714,52764.7271
2005-04-28 11:50:00,42.38,42.39,42.3,42.38,90109.62534634382,23.1714,23.1769,23.1277,23.1714,90109.6253
2005-04-28 11:55:00,42.35,42.4,42.34,42.35,16022.166004095894,23.155,23.1824,23.1495,23.155,16022.166
2005-04-28 12:00:00,42.37,42.42,42.35,42.41,31080.59269967474,23.166,23.1933,23.155,23.1878,31080.5927
2005-04-28 12:05:00,42.41,42.42,42.24,42.26,40717.9857848452,23.1878,23.1933,23.0949,23.1058,40717.9858
2005-04-28 12:10:00,42.25,42.29,42.17,42.19,27827.97253342971,23.1003,23.1222,23.0566,23.0675,27827.9725
2005-04-28 12:15:00,42.21,42.34,42.21,42.3,25539.09167570173,23.0785,23.1495,23.0785,23.1277,25539.0917
2005-04-28 12:20:00,42.33,42.34,42.22,42.22,32526.201662450312,23.1441,23.1495,23.0839,23.0839,32526.2017
2005-04-28 12:25:00,42.22,42.34,42.22,42.34,18551.98168895314,23.0839,23.1495,23.0839,23.1495,18551.9817
2005-04-28 12:30:00,42.35,42.39,42.34,42.36,44572.943018913385,23.155,23.1769,23.1495,23.1605,44572.943
2005-04-28 12:35:00,42.37,42.38,42.33,42.34,26864.233224912663,23.166,23.1714,23.1441,23.1495,26864.2332
2005-04-28 12:40:00,42.35,42.38,42.33,42.33,23491.145645103003,23.155,23.1714,23.1441,23.1441,23491.1456
2005-04-28 12:45:00,42.35,42.38,42.29,42.29,36019.7566558246,23.155,23.1714,23.1222,23.1222,36019.7567
2005-04-28 12:50:00,42.29,42.29,42.27,42.29,19997.59065172871,23.1222,23.1222,23.1113,23.1222,19997.5907
2005-04-28 12:55:00,42.29,42.29,42.27,42.29,16744.97048548368,23.1222,23.1222,23.1113,23.1222,16744.9705
2005-04-28 13:00:00,42.28,42.28,42.18,42.18,31321.527526804,23.1167,23.1167,23.0621,23.0621,31321.5275
2005-04-28 13:05:00,42.18,42.2,42.17,42.19,25298.156848572464,23.0621,23.073,23.0566,23.0675,25298.1568
2005-04-28 13:10:00,42.19,42.22,42.16,42.17,66979.88194193471,23.0675,23.0839,23.0511,23.0566,66979.8819
2005-04-28 13:15:00,42.17,42.21,42.08,42.09,50475.8462835803,23.0566,23.0785,23.0074,23.0129,50475.8463
2005-04-28 13:20:00,42.08,42.17,42.08,42.14,48186.96542585232,23.0074,23.0566,23.0074,23.0402,48186.9654
2005-04-28 13:25:00,42.14,42.19,42.12,42.17,20238.52547885797,23.0402,23.0675,23.0293,23.0566,20238.5255
2005-04-28 13:30:00,42.17,42.18,42.07,42.17,36381.15889651849,23.0566,23.0621,23.0019,23.0566,36381.1589
2005-04-28 13:35:00,42.17,42.27,42.17,42.26,45536.68232743043,23.0566,23.1113,23.0566,23.1058,45536.6823
2005-04-28 13:40:00,42.27,42.34,42.27,42.3,34574.14769304903,23.1113,23.1495,23.1113,23.1277,34574.1477
2005-04-28 13:45:00,42.31,42.34,42.24,42.29,218527.88820624023,23.1331,23.1495,23.0949,23.1222,218527.8882
2005-04-28 13:50:00,42.29,42.34,42.29,42.34,48186.96542585232,23.1222,23.1495,23.1222,23.1495,48186.9654
2005-04-28 13:55:00,42.34,42.35,42.31,42.35,92759.90844476572,23.1495,23.155,23.1331,23.155,92759.9084
2005-04-28 14:00:00,42.35,42.37,42.34,42.37,40236.11613058668,23.155,23.166,23.1495,23.166,40236.1161
2005-04-28 14:05:00,42.38,42.38,42.17,42.17,69027.82797253344,23.1714,23.1714,23.0566,23.0566,69027.828
2005-04-28 14:10:00,42.17,42.24,42.13,42.13,70473.436935309,23.0566,23.0949,23.0347,23.0347,70473.4369
2005-04-28 14:15:00,42.12,42.19,42.12,42.14,80472.23226117335,23.0293,23.0675,23.0293,23.0402,80472.2323
2005-04-28 14:20:00,42.14,42.15,41.95,41.98,99626.55101794963,23.0402,23.0457,22.9363,22.9527,99626.551
2005-04-28 14:25:00,42.0,42.03,41.94,41.99,167931.5745090953,22.9637,22.9801,22.9308,22.9582,167931.5745
2005-04-28 14:30:00,41.98,42.0,41.94,41.96,68064.0886640164,22.9527,22.9637,22.9308,22.9418,68064.0887
2005-04-28 14:35:00,41.98,42.08,41.98,42.07,38670.03975424648,22.9527,23.0074,22.9527,23.0019,38670.0398
2005-04-28 14:40:00,42.08,42.12,42.01,42.02,70714.37176243827,23.0074,23.0293,22.9691,22.9746,70714.3718
2005-04-28 14:45:00,42.03,42.04,41.93,41.93,68545.95831827492,22.9801,22.9855,22.9254,22.9254,68545.9583
2005-04-28 14:50:00,41.93,42.01,41.93,42.01,58908.565233104455,22.9254,22.9691,22.9254,22.9691,58908.5652
2005-04-28 14:55:00,42.01,42.17,42.01,42.17,67702.68642332249,22.9691,23.0566,22.9691,23.0566,67702.6864
2005-04-28 15:00:00,42.17,42.18,42.09,42.14,62402.12022647874,23.0566,23.0621,23.0129,23.0402,62402.1202
2005-04-28 15:05:00,42.15,42.19,42.14,42.15,32405.73424888568,23.0457,23.0675,23.0402,23.0457,32405.7342
2005-04-28 15:10:00,42.14,42.2,42.06,42.09,161426.33417660525,23.0402,23.073,22.9965,23.0129,161426.3342
2005-04-28 15:15:00,42.07,42.18,42.07,42.18,54571.73834477775,23.0019,23.0621,23.0019,23.0621,54571.7383
2005-04-28 15:20:00,42.18,42.2,42.12,42.14,90471.02758703772,23.0621,23.073,23.0293,23.0402,90471.0276
2005-04-28 15:25:00,42.13,42.15,42.02,42.02,59269.96747379834,23.0347,23.0457,22.9746,22.9746,59269.9675
2005-04-28 15:30:00,42.01,42.04,41.92,41.93,89748.22310564993,22.9691,22.9855,22.9199,22.9254,89748.2231
2005-04-28 15:35:00,41.94,42.07,41.92,41.99,88664.01638356825,22.9308,23.0019,22.9199,22.9582,88664.0164
2005-04-28 15:40:00,41.99,41.99,41.95,41.97,283459.82411757624,22.9582,22.9582,22.9363,22.9473,283459.8241
2005-04-28 15:45:00,41.96,42.03,41.93,41.99,107818.33514034454,22.9418,22.9801,22.9254,22.9582,107818.3351
2005-04-28 15:50:00,42.0,42.0,41.85,41.87,105529.45428261656,22.9637,22.9637,22.8816,22.8926,105529.4543
2005-04-28 15:55:00,41.86,41.9,41.85,41.87,150704.7343693531,22.8871,22.909,22.8816,22.8926,150704.7344
2005-04-29 09:30:00,42.29,42.29,42.09,42.1,137694.25370437297,23.1222,23.1222,23.0129,23.0183,137694.2537
2005-04-29 09:35:00,42.1,42.35,42.1,42.24,196120.9492832189,23.0183,23.155,23.0183,23.0949,196120.9493
2005-04-29 09:40:00,42.24,42.28,42.13,42.13,97458.1375737863,23.0949,23.1167,23.0347,23.0347,97458.1376
2005-04-29 09:45:00,42.12,42.14,41.96,41.97,110468.61823876644,23.0293,23.0402,22.9418,22.9473,110468.6182
2005-04-29 09:50:00,41.97,42.04,41.76,41.76,81556.43898325504,22.9473,22.9855,22.8324,22.8324,81556.439
2005-04-29 09:55:00,41.76,41.9,41.75,41.9,92518.97361763644,22.8324,22.909,22.827,22.909,92518.9736
2005-04-29 10:00:00,41.9,42.12,41.9,42.0,114564.51029996388,22.909,23.0293,22.909,22.9637,114564.5103
2005-04-29 10:05:00,42.0,42.01,41.84,41.85,147331.64678954345,22.9637,22.9691,22.8762,22.8816,147331.6468
2005-04-29 10:10:00,41.87,41.99,41.87,41.94,56137.814721117946,22.8926,22.9582,22.8926,22.9308,56137.8147
2005-04-29 10:15:00,41.95,42.09,41.95,41.99,58908.565233104455,22.9363,23.0129,22.9363,22.9582,58908.5652
2005-04-29 10:20:00,41.99,42.09,41.97,41.97,91434.76689555476,22.9582,23.0129,22.9473,22.9473,91434.7669
2005-04-29 10:25:00,41.94,41.96,41.8,41.85,91073.36465486088,22.9308,22.9418,22.8543,22.8816,91073.3647
2005-04-29 10:30:00,41.82,41.94,41.77,41.85,87097.94000722806,22.8652,22.9308,22.8379,22.8816,87097.94
2005-04-29 10:35:00,41.82,41.89,41.79,41.79,72159.98072521384,22.8652,22.9035,22.8488,22.8488,72159.9807
2005-04-29 10:40:00,41.77,41.79,41.72,41.74,52644.25972774365,22.8379,22.8488,22.8106,22.8215,52644.2597
2005-04-29 10:45:00,41.73,41.75,41.61,41.62,105288.5194554873,22.816,22.827,22.7504,22.7559,105288.5195
2005-04-29 10:50:00,41.62,41.75,41.57,41.75,144440.4288639923,22.7559,22.827,22.7285,22.827,144440.4289
2005-04-29 10:55:00,41.74,42.09,41.74,42.08,235754.72834598244,22.8215,23.0129,22.8215,23.0074,235754.7283
2005-04-29 11:00:00,42.09,42.1,41.95,41.98,139862.66714853633,23.0129,23.0183,22.9363,22.9527,139862.6671
2005-04-29 11:05:00,41.99,42.29,41.98,42.25,274786.17034092284,22.9582,23.1222,22.9527,23.1003,274786.1703
2005-04-29 11:10:00,42.23,42.24,41.99,41.99,57703.89109745815,23.0894,23.0949,22.9582,22.9582,57703.8911
2005-04-29 11:15:00,42.0,42.13,41.99,42.04,52403.32490061439,22.9637,23.0347,22.9582,22.9855,52403.3249
2005-04-29 11:20:00,42.03,42.05,41.98,42.02,69268.7627996627,22.9801,22.991,22.9527,22.9746,69268.7628
2005-04-29 11:25:00,42.02,42.12,41.98,42.11,102276.83411637154,22.9746,23.0293,22.9527,23.0238,102276.8341
2005-04-29 11:30:00,42.1,42.12,41.99,42.0,141067.34128418265,23.0183,23.0293,22.9582,22.9637,141067.3413
2005-04-29 11:35:00,41.99,42.0,41.88,41.89,74328.39416937719,22.9582,22.9637,22.898,22.9035,74328.3942
2005-04-29 11:40:00,41.89,41.91,41.8,41.8,72762.31779303699,22.9035,22.9144,22.8543,22.8543,72762.3178
2005-04-29 11:45:00,41.8,41.84,41.78,41.84,106734.12841826287,22.8543,22.8762,22.8434,22.8762,106734.1284
2005-04-29 11:50:00,41.84,41.93,41.84,41.92,86977.47259366342,22.8762,22.9254,22.8762,22.9199,86977.4726
2005-04-29 11:55:00,41.91,42.0,41.91,41.93,51439.58559209734,22.9144,22.9637,22.9144,22.9254,51439.5856
2005-04-29 12:00:00,41.92,42.06,41.91,42.04,60474.641609444654,22.9199,22.9965,22.9144,22.9855,60474.6416
2005-04-29 12:05:00,42.03,42.03,41.91,41.93,43368.26888326708,22.9801,22.9801,22.9144,22.9254,43368.2689
2005-04-29 12:10:00,41.93,41.96,41.92,41.94,28430.309601252862,22.9254,22.9418,22.9199,22.9308,28430.3096
2005-04-29 12:15:00,41.93,41.93,41.84,41.84,114444.04288639924,22.9254,22.9254,22.8762,22.8762,114444.0429
2005-04-29 12:20:00,41.83,41.86,41.83,41.86,56860.61920250573,22.8707,22.8871,22.8707,22.8871,56860.6192
2005-04-29 12:25:00,41.86,41.92,41.79,41.79,77460.54692205759,22.8871,22.9199,22.8488,22.8488,77460.5469
2005-04-29 12:30:00,41.8,41.85,41.78,41.83,76255.87278641129,22.8543,22.8816,22.8434,22.8707,76255.8728
2005-04-29 12:35:00,41.84,41.89,41.81,41.88,46018.55198168896,22.8762,22.9035,22.8598,22.898,46018.552
2005-04-29 12:40:00,41.88,42.09,41.88,42.04,90350.56017347307,22.898,23.0129,22.898,22.9855,90350.5602
2005-04-29 12:45:00,42.04,42.14,42.04,42.09,122033.48994097098,22.9855,23.0402,22.9855,23.0129,122033.4899
2005-04-29 12:50:00,42.1,42.18,42.09,42.17,56740.1517889411,23.0183,23.0621,23.0129,23.0566,56740.1518
2005-04-29 12:55:00,42.18,42.2,42.14,42.14,48909.769907240094,23.0621,23.073,23.0402,23.0402,48909.7699
2005-04-29 13:00:00,42.14,42.19,42.1,42.11,61679.31574509096,23.0402,23.0675,23.0183,23.0238,61679.3157
2005-04-29 13:05:00,42.1,42.23,42.1,42.19,57944.82592458741,23.0183,23.0894,23.0183,23.0675,57944.8259
2005-04-29 13:10:00,42.19,42.24,42.18,42.24,90711.96241416698,23.0675,23.0949,23.0621,23.0949,90711.9624
2005-04-29 13:15:00,42.24,42.24,42.17,42.22,54812.67317190701,23.0949,23.0949,23.0566,23.0839,54812.6732
2005-04-29 13:20:00,42.22,42.26,42.14,42.19,50475.8462835803,23.0839,23.1058,23.0402,23.0675,50475.8463
2005-04-29 13:25:00,42.16,42.16,42.07,42.12,55896.87989398869,23.0511,23.0511,23.0019,23.0293,55896.8799
2005-04-29 13:30:00,42.12,42.14,42.09,42.09,61076.978677267805,23.0293,23.0402,23.0129,23.0129,61076.9787
2005-04-29 13:35:00,42.09,42.09,41.94,41.94,50596.31369714493,23.0129,23.0129,22.9308,22.9308,50596.3137
2005-04-29 13:40:00,41.92,41.98,41.92,41.97,44934.34525960728,22.9199,22.9527,22.9199,22.9473,44934.3453
2005-04-29 13:45:00,41.96,42.05,41.96,42.04,52162.39007348513,22.9418,22.991,22.9418,22.9855,52162.3901
2005-04-29 13:50:00,42.04,42.09,42.0,42.05,53246.5967955668,22.9855,23.0129,22.9637,22.991,53246.5968
2005-04-29 13:55:00,42.05,42.14,42.05,42.09,80110.83002047947,22.991,23.0402,22.991,23.0129,80110.83
2005-04-29 14:00:00,42.09,42.19,42.09,42.19,56499.21696181184,23.0129,23.0675,23.0129,23.0675,56499.217
2005-04-29 14:05:00,42.18,42.2,42.09,42.09,82279.24346464282,23.0621,23.073,23.0129,23.0129,82279.2435
2005-04-29 14:10:00,42.09,42.1,42.03,42.1,59390.43488736297,23.0129,23.0183,22.9801,23.0183,59390.4349
2005-04-29 14:15:00,42.1,42.16,42.09,42.09,73605.58968798941,23.0183,23.0511,23.0129,23.0129,73605.5897
2005-04-29 14:20:00,42.09,42.2,42.06,42.2,114805.44512709312,23.0129,23.073,22.9965,23.073,114805.4451
2005-04-29 14:25:00,42.19,42.21,42.17,42.18,40236.11613058668,23.0675,23.0785,23.0566,23.0621,40236.1161
2005-04-29 14:30:00,42.19,42.25,42.16,42.25,190458.98084568128,23.0675,23.1003,23.0511,23.1003,190458.9808
2005-04-29 14:35:00,42.25,42.29,42.17,42.18,161546.80159016987,23.1003,23.1222,23.0566,23.0621,161546.8016
2005-04-29 14:40:00,42.18,42.29,42.12,42.29,198771.2323816408,23.0621,23.1222,23.0293,23.1222,198771.2324
2005-04-29 14:45:00,42.34,42.58,42.26,42.57,560655.3427297916,23.1495,23.2808,23.1058,23.2753,560655.3427
2005-04-29 14:50:00,42.54,42.71,42.49,42.71,596313.6971449223,23.2589,23.3518,23.2316,23.3518,596313.6971
2005-04-29 14:55:00,42.7,42.88,42.58,42.58,593061.0769786773,23.3464,23.4448,23.2808,23.2808,593061.077
2005-04-29 15:00:00,42.58,42.83,42.54,42.78,451873.26828093006,23.2808,23.4175,23.2589,23.3901,451873.2683
2005-04-29 15:05:00,42.79,42.91,42.54,42.55,702806.890736056,23.3956,23.4612,23.2589,23.2644,702806.8907
2005-04-29 15:10:00,42.57,42.66,42.5,42.57,416094.4464522347,23.2753,23.3245,23.237,23.2753,416094.4465
2005-04-29 15:15:00,42.57,42.71,42.57,42.69,202626.18961570892,23.2753,23.3518,23.2753,23.3409,202626.1896
2005-04-29 15:20:00,42.69,42.7,42.54,42.58,286110.1072159981,23.3409,23.3464,23.2589,23.2808,286110.1072
2005-04-29 15:25:00,42.6,42.75,42.6,42.75,238645.9462715336,23.2917,23.3737,23.2917,23.3737,238645.9463
2005-04-29 15:30:00,42.72,44.0,42.71,43.64,1789422.9610890255,23.3573,24.0572,23.3518,23.8603,1789422.9611
2005-04-29 15:35:00,43.66,43.81,43.37,43.58,1614624.7440067464,23.8713,23.9533,23.7127,23.8275,1614624.744
2005-04-29 15:40:00,43.59,43.94,43.5,43.71,1298036.3811588967,23.833,24.0244,23.7838,23.8986,1298036.3812
2005-04-29 15:45:00,43.72,43.92,43.53,43.64,1406818.455607758,23.9041,24.0134,23.8002,23.8603,1406818.4556
2005-04-29 15:50:00,43.65,43.79,43.45,43.58,1247078.6652210578,23.8658,23.9423,23.7564,23.8275,1247078.6652
2005-04-29 15:55:00,43.6,43.7,43.41,43.68,1206842.5490904711,23.8385,23.8931,23.7346,23.8822,1206842.5491
2005-05-02 09:30:00,41.75,42.06,41.55,41.55,1561016.7449704856,22.827,22.9965,22.7176,22.7176,1561016.745
2005-05-02 09:35:00,41.57,41.77,41.44,41.6,1146488.374894591,22.7285,22.8379,22.6575,22.745,1146488.3749
2005-05-02 09:40:00,41.67,41.67,41.18,41.34,1114925.912540658,22.7832,22.7832,22.5153,22.6028,1114925.9125
2005-05-02 09:45:00,41.34,41.59,41.3,41.54,1158173.7140103604,22.6028,22.7395,22.5809,22.7121,1158173.714
2005-05-02 09:50:00,41.54,41.55,41.34,41.51,913142.9948199012,22.7121,22.7176,22.6028,22.6957,913142.9948
2005-05-02 09:55:00,41.51,41.52,41.09,41.35,628237.5617395495,22.6957,22.7012,22.4661,22.6083,628237.5617
2005-05-02 10:00:00,41.35,41.44,41.31,41.31,1251656.4269365135,22.6083,22.6575,22.5864,22.5864,1251656.4269
2005-05-02 10:05:00,41.36,41.36,41.09,41.17,995542.7056981088,22.6137,22.6137,22.4661,22.5098,995542.7057
2005-05-02 10:10:00,41.17,41.49,41.17,41.4,1345259.607276232,22.5098,22.6848,22.5098,22.6356,1345259.6073
2005-05-02 10:15:00,41.41,41.49,41.34,41.46,667389.4711480545,22.6411,22.6848,22.6028,22.6684,667389.4711
2005-05-02 10:20:00,41.46,41.59,41.42,41.52,570774.6054692207,22.6684,22.7395,22.6465,22.7012,570774.6055
2005-05-02 10:25:00,41.51,41.53,41.36,41.52,243223.70798698955,22.6957,22.7067,22.6137,22.7012,243223.708
2005-05-02 10:30:00,41.5,41.53,41.34,41.34,253824.84038067705,22.6903,22.7067,22.6028,22.6028,253824.8404
2005-05-02 10:35:00,41.34,41.38,41.17,41.26,463076.7377424407,22.6028,22.6247,22.5098,22.5591,463076.7377
2005-05-02 10:40:00,41.25,41.29,41.17,41.26,341645.5848692929,22.5536,22.5755,22.5098,22.5591,341645.5849
2005-05-02 10:45:00,41.26,41.27,41.15,41.24,280086.7365377666,22.5591,22.5645,22.4989,22.5481,280086.7365
2005-05-02 10:50:00,41.26,41.26,41.17,41.26,198168.89531381763,22.5591,22.5591,22.5098,22.5591,198168.8953
2005-05-02 10:55:00,41.23,41.31,41.21,41.29,193470.66618479704,22.5427,22.5864,22.5317,22.5755,193470.6662
2005-05-02 11:00:00,41.29,41.29,41.19,41.21,156848.57246114928,22.5755,22.5755,22.5208,22.5317,156848.5725
2005-05-02 11:05:00,41.21,41.23,41.07,41.21,526081.1950367426,22.5317,22.5427,22.4552,22.5317,526081.195
2005-05-02 11:10:00,41.21,41.26,41.17,41.19,214672.9309721721,22.5317,22.5591,22.5098,22.5208,214672.931
2005-05-02 11:15:00,41.17,41.19,40.91,40.93,336826.88832670765,22.5098,22.5208,22.3677,22.3786,336826.8883
2005-05-02 11:20:00,40.93,41.07,40.92,41.04,426575.1114323576,22.3786,22.4552,22.3732,22.4388,426575.1114
2005-05-02 11:25:00,41.05,41.09,40.76,40.76,352126.2498494158,22.4442,22.4661,22.2857,22.2857,352126.2498
2005-05-02 11:30:00,40.8,40.81,40.63,40.72,671003.4935549934,22.3075,22.313,22.2146,22.2638,671003.4936
2005-05-02 11:35:00,40.71,40.73,40.53,40.61,530779.4241657632,22.2583,22.2693,22.1599,22.2037,530779.4242
2005-05-02 11:40:00,40.59,40.87,40.59,40.72,503553.7887001567,22.1927,22.3458,22.1927,22.2638,503553.7887
2005-05-02 11:45:00,40.72,40.92,40.72,40.92,302614.1428743525,22.2638,22.3732,22.2638,22.3732,302614.1429
2005-05-02 11:50:00,40.91,40.94,40.73,40.78,296229.3699554271,22.3677,22.3841,22.2693,22.2966,296229.37
2005-05-02 11:55:00,40.8,40.99,40.79,40.97,312974.3404409108,22.3075,22.4114,22.3021,22.4005,312974.3404
2005-05-02 12:00:00,40.98,40.98,40.74,40.79,170822.79243464646,22.406,22.406,22.2747,22.3021,170822.7924
2005-05-02 12:05:00,40.78,40.86,40.77,40.79,151788.9410914348,22.2966,22.3404,22.2911,22.3021,151788.9411
2005-05-02 12:10:00,40.84,40.84,40.67,40.72,281652.8129141068,22.3294,22.3294,22.2365,22.2638,281652.8129
2005-05-02 12:15:00,40.72,40.73,40.67,40.72,218527.88820624023,22.2638,22.2693,22.2365,22.2638,218527.8882
2005-05-02 12:20:00,40.72,40.72,40.61,40.65,292976.74978918204,22.2638,22.2638,22.2037,22.2255,292976.7498
2005-05-02 12:25:00,40.65,40.82,40.64,40.75,212384.05011444408,22.2255,22.3185,22.2201,22.2802,212384.0501
2005-05-02 12:30:00,40.75,40.8,40.67,40.77,147813.51644380196,22.2802,22.3075,22.2365,22.2911,147813.5164
2005-05-02 12:35:00,40.77,40.79,40.72,40.73,216961.81182990005,22.2911,22.3021,22.2638,22.2693,216961.8118
2005-05-02 12:40:00,40.73,40.84,40.73,40.8,172750.27105168055,22.2693,22.3294,22.2693,22.3075,172750.2711
2005-05-02 12:45:00,40.8,40.82,40.76,40.8,110107.21599807253,22.3075,22.3185,22.2857,22.3075,110107.216
2005-05-02 12:50:00,40.79,40.85,40.75,40.78,155402.96349837372,22.3021,22.3349,22.2802,22.2966,155402.9635
2005-05-02 12:55:00,40.78,40.81,40.75,40.81,97699.07240091555,22.2966,22.313,22.2802,22.313,97699.0724
2005-05-02 13:00:00,40.78,40.79,40.76,40.76,118660.40236116132,22.2966,22.3021,22.2857,22.2857,118660.4024
2005-05-02 13:05:00,40.77,40.79,40.74,40.75,129984.3392362366,22.2911,22.3021,22.2747,22.2802,129984.3392
2005-05-02 13:10:00,40.75,40.77,40.66,40.68,202264.7873750151,22.2802,22.2911,22.231,22.2419,202264.7874
2005-05-02 13:15:00,40.66,40.7,40.54,40.57,262378.02674376586,22.231,22.2529,22.1654,22.1818,262378.0267
2005-05-02 13:20:00,40.56,40.7,40.56,40.7,122515.3595952295,22.1763,22.2529,22.1763,22.2529,122515.3596
2005-05-02 13:25:00,40.7,40.72,40.66,40.69,111552.8249608481,22.2529,22.2638,22.231,22.2474,111552.825
2005-05-02 13:30:00,40.7,40.72,40.62,40.65,103481.50825201784,22.2529,22.2638,22.2091,22.2255,103481.5083
2005-05-02 13:35:00,40.66,40.73,40.63,40.69,127093.12131068548,22.231,22.2693,22.2146,22.2474,127093.1213
2005-05-02 13:40:00,40.69,40.81,40.69,40.78,92037.10396337791,22.2474,22.313,22.2474,22.2966,92037.104
2005-05-02 13:45:00,40.77,40.8,40.72,40.76,79508.49295265632,22.2911,22.3075,22.2638,22.2857,79508.493
2005-05-02 13:50:00,40.77,40.81,40.76,40.77,89748.22310564993,22.2911,22.313,22.2857,22.2911,89748.2231
2005-05-02 13:55:00,40.77,40.78,40.69,40.69,116853.39115769186,22.2911,22.2966,22.2474,22.2474,116853.3912
2005-05-02 14:00:00,40.7,40.75,40.59,40.63,131309.48078544755,22.2529,22.2802,22.1927,22.2146,131309.4808
2005-05-02 14:05:00,40.63,40.7,40.63,40.7,144801.8311046862,22.2146,22.2529,22.2146,22.2529,144801.8311
2005-05-02 14:10:00,40.69,40.83,40.69,40.81,172509.33622455128,22.2474,22.324,22.2474,22.313,172509.3362
2005-05-02 14:15:00,40.83,41.16,40.8,40.99,1096494.3982652694,22.324,22.5044,22.3075,22.4114,1096494.3983
2005-05-02 14:20:00,40.99,41.04,40.83,40.91,406095.6511263704,22.4114,22.4388,22.324,22.3677,406095.6511
2005-05-02 14:25:00,40.91,40.96,40.67,40.84,272979.15913745336,22.3677,22.395,22.2365,22.3294,272979.1591
2005-05-02 14:30:00,40.84,40.85,40.67,40.68,299843.392362366,22.3294,22.3349,22.2365,22.2419,299843.3924
2005-05-02 14:35:00,40.69,40.88,40.68,40.88,171304.66208890497,22.2474,22.3513,22.2419,22.3513,171304.6621
2005-05-02 14:40:00,40.88,41.05,40.86,41.03,337067.82315383694,22.3513,22.4442,22.3404,22.4333,337067.8232
2005-05-02 14:45:00,41.03,41.21,40.69,41.14,465606.553427298,22.4333,22.5317,22.2474,22.4934,465606.5534
2005-05-02 14:50:00,41.15,41.17,40.97,40.98,301770.8709794001,22.4989,22.5098,22.4005,22.406,301770.871
2005-05-02 14:55:00,40.99,41.03,40.91,41.0,160221.66004095893,22.4114,22.4333,22.3677,22.4169,160221.66
2005-05-02 15:00:00,41.0,41.02,40.92,40.92,295747.5003011686,22.4169,22.4278,22.3732,22.3732,295747.5003
2005-05-02 15:05:00,40.92,41.02,40.91,41.02,329719.3109263944,22.3732,22.4278,22.3677,22.4278,329719.3109
2005-05-02 15:10:00,41.02,41.12,41.02,41.09,175521.02156366705,22.4278,22.4825,22.4278,22.4661,175521.0216
2005-05-02 15:15:00,41.09,41.11,41.02,41.04,146126.97265389713,22.4661,22.477,22.4278,22.4388,146126.9727
2005-05-02 15:20:00,41.04,41.09,41.03,41.07,179135.04397060597,22.4388,22.4661,22.4333,22.4552,179135.044
2005-05-02 15:25:00,41.07,41.07,40.97,41.01,134080.23129743405,22.4552,22.4552,22.4005,22.4224,134080.2313
2005-05-02 15:30:00,41.02,41.08,41.01,41.05,155884.83315263223,22.4278,22.4606,22.4224,22.4442,155884.8332
2005-05-02 15:35:00,41.04,41.08,40.99,41.0,145163.23334538008,22.4388,22.4606,22.4114,22.4169,145163.2333
2005-05-02 15:40:00,41.0,41.09,40.98,41.09,173111.67329237444,22.4169,22.4661,22.406,22.4661,173111.6733
2005-05-02 15:45:00,41.09,41.11,41.05,41.06,241657.6316106493,22.4661,22.477,22.4442,22.4497,241657.6316
2005-05-02 15:50:00,41.06,41.06,40.84,40.84,317672.56956993137,22.4497,22.4497,22.3294,22.3294,317672.5696
2005-05-02 15:55:00,40.85,41.05,40.85,40.97,434887.3629683171,22.3349,22.4442,22.3349,22.4005,434887.363
2005-05-03 09:30:00,40.97,40.98,40.72,40.93,265630.6469100109,22.4005,22.406,22.2638,22.3786,265630.6469
2005-05-03 09:35:00,40.92,41.11,40.87,40.89,258041.1998554392,22.3732,22.477,22.3458,22.3568,258041.1999
2005-05-03 09:40:00,40.85,40.92,40.59,40.92,400192.74786170345,22.3349,22.3732,22.1927,22.3732,400192.7479
2005-05-03 09:45:00,40.89,41.26,40.86,41.14,326948.5604144079,22.3568,22.5591,22.3404,22.4934,326948.5604
2005-05-03 09:50:00,41.16,41.18,40.97,41.1,232502.1081797374,22.5044,22.5153,22.4005,22.4716,232502.1082
2005-05-03 09:55:00,41.1,41.21,41.04,41.17,269967.4737983376,22.4716,22.5317,22.4388,22.5098,269967.4738
2005-05-03 10:00:00,41.19,41.25,41.12,41.16,408986.8690519215,22.5208,22.5536,22.4825,22.5044,408986.8691
2005-05-03 10:05:00,41.17,41.17,41.01,41.16,245030.719190459,22.5098,22.5098,22.4224,22.5044,245030.7192
2005-05-03 10:10:00,41.16,41.25,41.15,41.23,252017.8291772076,22.5044,22.5536,22.4989,22.5427,252017.8292
2005-05-03 10:15:00,41.24,41.26,41.2,41.25,187447.29550656548,22.5481,22.5591,22.5263,22.5536,187447.2955
2005-05-03 10:20:00,41.24,41.33,41.23,41.32,327309.96265510184,22.5481,22.5973,22.5427,22.5919,327309.9627
2005-05-03 10:25:00,41.32,41.39,41.29,41.32,211420.31080592703,22.5919,22.6301,22.5755,22.5919,211420.3108
2005-05-03 10:30:00,41.33,41.37,41.31,41.35,244669.3169497651,22.5973,22.6192,22.5864,22.6083,244669.3169
2005-05-03 10:35:00,41.35,41.36,41.29,41.35,168774.8464040477,22.6083,22.6137,22.5755,22.6083,168774.8464
2005-05-03 10:40:00,41.34,41.37,41.31,41.35,123599.56631731118,22.6028,22.6192,22.5864,22.6083,123599.5663
2005-05-03 10:45:00,41.35,41.37,41.32,41.35,121792.55511384172,22.6083,22.6192,22.5919,22.6083,121792.5551
2005-05-03 10:50:00,41.34,41.35,41.14,41.33,192627.3942898446,22.6028,22.6083,22.4934,22.5973,192627.3943
2005-05-03 10:55:00,41.33,41.35,41.25,41.25,141187.80869774727,22.5973,22.6083,22.5536,22.5536,141187.8087
2005-05-03 11:00:00,41.25,41.3,41.08,41.3,508733.8874834358,22.5536,22.5809,22.4606,22.5809,508733.8875
2005-05-03 11:05:00,41.29,41.3,41.2,41.21,118780.86977472594,22.5755,22.5809,22.5263,22.5317,118780.8698
2005-05-03 11:10:00,41.21,41.24,41.2,41.23,139501.26490784244,22.5317,22.5481,22.5263,22.5427,139501.2649
2005-05-03 11:15:00,41.22,41.23,41.17,41.19,116612.4563305626,22.5372,22.5427,22.5098,22.5208,116612.4563
2005-05-03 11:20:00,41.19,41.19,41.12,41.14,174677.74966871462,22.5208,22.5208,22.4825,22.4934,174677.7497
2005-05-03 11:25:00,41.13,41.17,41.13,41.16,72521.38296590773,22.488,22.5098,22.488,22.5044,72521.383
2005-05-03 11:30:00,41.16,41.21,41.16,41.21,211540.77821949165,22.5044,22.5317,22.5044,22.5317,211540.7782
2005-05-03 11:35:00,41.2,41.23,41.18,41.19,128056.86061920252,22.5263,22.5427,22.5153,22.5208,128056.8606
2005-05-03 11:40:00,41.18,41.18,40.67,41.09,177328.0327671365,22.5153,22.5153,22.2365,22.4661,177328.0328
2005-05-03 11:45:00,41.09,41.13,41.07,41.11,120587.8809781954,22.4661,22.488,22.4552,22.477,120587.881
2005-05-03 11:50:00,41.11,41.17,41.11,41.16,59390.43488736297,22.477,22.5098,22.477,22.5044,59390.4349
2005-05-03 11:55:00,41.16,41.16,41.11,41.11,47705.09577159379,22.5044,22.5044,22.477,22.477,47705.0958
2005-05-03 12:00:00,41.11,41.16,41.11,41.15,42404.52957475004,22.477,22.5044,22.477,22.4989,42404.5296
2005-05-03 12:05:00,41.15,41.16,41.12,41.14,82279.24346464282,22.4989,22.5044,22.4825,22.4934,82279.2435
2005-05-03 12:10:00,41.14,41.16,41.12,41.13,47464.16094446453,22.4934,22.5044,22.4825,22.488,47464.1609
2005-05-03 12:15:00,41.13,41.14,41.07,41.07,71798.57848451994,22.488,22.4934,22.4552,22.4552,71798.5785
2005-05-03 12:20:00,41.07,41.07,41.01,41.02,75894.4705457174,22.4552,22.4552,22.4224,22.4278,75894.4705
2005-05-03 12:25:00,41.01,41.08,40.99,41.08,461631.1287796652,22.4224,22.4606,22.4114,22.4606,461631.1288
2005-05-03 12:30:00,41.08,41.09,41.07,41.07,72521.38296590773,22.4606,22.4661,22.4552,22.4552,72521.383
2005-05-03 12:35:00,41.07,41.08,41.07,41.07,68545.95831827492,22.4552,22.4606,22.4552,22.4552,68545.9583
2005-05-03 12:40:00,41.07,41.13,41.05,41.12,117817.13046620892,22.4552,22.488,22.4442,22.4825,117817.1305
2005-05-03 12:45:00,41.12,41.13,40.97,40.98,97940.00722804482,22.4825,22.488,22.4005,22.406,97940.0072
2005-05-03 12:50:00,40.99,41.05,40.99,41.03,73726.05710155403,22.4114,22.4442,22.4114,22.4333,73726.0571
2005-05-03 12:55:00,41.03,41.09,41.02,41.07,79869.89519335021,22.4333,22.4661,22.4278,22.4552,79869.8952
2005-05-03 13:00:00,41.08,41.08,41.01,41.04,77340.07950849296,22.4606,22.4606,22.4224,22.4388,77340.0795
2005-05-03 13:05:00,41.04,41.07,41.02,41.07,53969.40127695459,22.4388,22.4552,22.4278,22.4552,53969.4013
2005-05-03 13:10:00,41.07,41.11,41.06,41.11,92759.90844476572,22.4552,22.477,22.4497,22.477,92759.9084
2005-05-03 13:15:00,41.11,41.19,41.11,41.16,114444.04288639924,22.477,22.5208,22.477,22.5044,114444.0429
2005-05-03 13:20:00,41.16,41.16,41.13,41.16,93362.24551258884,22.5044,22.5044,22.488,22.5044,93362.2455
2005-05-03 13:25:00,41.16,41.17,41.05,41.14,117937.59787977352,22.5044,22.5098,22.4442,22.4934,117937.5979
2005-05-03 13:30:00,41.14,41.16,41.12,41.15,99626.55101794963,22.4934,22.5044,22.4825,22.4989,99626.551
2005-05-03 13:35:00,41.16,41.19,41.13,41.18,71075.77400313216,22.5044,22.5208,22.488,22.5153,71075.774
2005-05-03 13:40:00,41.19,41.23,41.16,41.16,108059.2699674738,22.5208,22.5427,22.5044,22.5044,108059.27
2005-05-03 13:45:00,41.16,41.17,41.13,41.16,90591.49500060234,22.5044,22.5098,22.488,22.5044,90591.495
2005-05-03 13:50:00,41.15,41.2,41.15,41.19,85049.99397662932,22.4989,22.5263,22.4989,22.5208,85049.994
2005-05-03 13:55:00,41.17,41.18,41.15,41.15,79147.09071196242,22.5098,22.5153,22.4989,22.4989,79147.0907
2005-05-03 14:00:00,41.15,41.16,41.13,41.15,60836.04385013854,22.4989,22.5044,22.488,22.4989,60836.0439
2005-05-03 14:05:00,41.15,41.16,41.12,41.15,80592.69967473799,22.4989,22.5044,22.4825,22.4989,80592.6997
2005-05-03 14:10:00,41.15,41.21,41.13,41.18,108661.60703529695,22.4989,22.5317,22.488,22.5153,108661.607
2005-05-03 14:15:00,41.19,41.2,40.95,40.95,194675.34032044333,22.5208,22.5263,22.3896,22.3896,194675.3403
2005-05-03 14:20:00,40.95,41.13,40.95,41.13,244910.2517768944,22.3896,22.488,22.3896,22.488,244910.2518
2005-05-03 14:25:00,41.14,41.21,41.11,41.16,278520.66016142635,22.4934,22.5317,22.477,22.5044,278520.6602
2005-05-03 14:30:00,41.16,41.31,41.15,41.3,208649.5602939405,22.5044,22.5864,22.4989,22.5809,208649.5603
2005-05-03 14:35:00,41.3,41.35,41.23,41.27,245151.18660402365,22.5809,22.6083,22.5427,22.5645,245151.1866
2005-05-03 14:40:00,41.27,41.3,41.16,41.17,183351.40344536805,22.5645,22.5809,22.5044,22.5098,183351.4034
2005-05-03 14:45:00,41.17,41.23,41.15,41.17,310564.99216961814,22.5098,22.5427,22.4989,22.5098,310564.9922
2005-05-03 14:50:00,41.17,41.21,41.1,41.21,117335.2608119504,22.5098,22.5317,22.4716,22.5317,117335.2608
2005-05-03 14:55:00,41.21,41.26,41.12,41.12,96614.86567883388,22.5317,22.5591,22.4825,22.4825,96614.8657
2005-05-03 15:00:00,41.14,41.17,41.06,41.09,134441.63353812796,22.4934,22.5098,22.4497,22.4661,134441.6335
2005-05-03 15:05:00,41.08,41.1,40.92,40.99,242862.3057462957,22.4606,22.4716,22.3732,22.4114,242862.3057
2005-05-03 15:10:00,40.98,40.99,40.84,40.93,412359.9566317312,22.406,22.4114,22.3294,22.3786,412359.9566
2005-05-03 15:15:00,40.91,41.04,40.91,40.96,106493.1935911336,22.3677,22.4388,22.3677,22.395,106493.1936
2005-05-03 15:20:00,40.95,41.05,40.95,41.01,123479.09890374656,22.3896,22.4442,22.3896,22.4224,123479.0989
2005-05-03 15:25:00,41.02,41.07,40.97,41.01,130104.80664980123,22.4278,22.4552,22.4005,22.4224,130104.8066
2005-05-03 15:30:00,41.0,41.01,40.96,41.0,183712.805686062,22.4169,22.4224,22.395,22.4169,183712.8057
2005-05-03 15:35:00,40.99,41.05,40.98,41.0,219612.09492832192,22.4114,22.4442,22.406,22.4169,219612.0949
2005-05-03 15:40:00,41.0,41.09,40.98,41.08,281170.9432598482,22.4169,22.4661,22.406,22.4606,281170.9433
2005-05-03 15:45:00,41.08,41.1,41.01,41.02,165522.22623780268,22.4606,22.4716,22.4224,22.4278,165522.2262
2005-05-03 15:50:00,41.02,41.02,40.89,40.9,162390.0734851223,22.4278,22.4278,22.3568,22.3622,162390.0735
2005-05-03 15:55:00,40.9,41.17,40.82,41.01,384893.38633899536,22.3622,22.5098,22.3185,22.4224,384893.3863
2005-05-04 09:30:00,41.35,41.36,41.21,41.21,185519.81688953144,22.6083,22.6137,22.5317,22.5317,185519.8169
2005-05-04 09:35:00,41.19,41.34,41.17,41.29,68184.55607758102,22.5208,22.6028,22.5098,22.5755,68184.5561
2005-05-04 09:40:00,41.26,41.41,41.26,41.34,137814.72111793762,22.5591,22.6411,22.5591,22.6028,137814.7211
2005-05-04 09:45:00,41.34,41.34,41.26,41.27,100469.82291290208,22.6028,22.6028,22.5591,22.5645,100469.8229
2005-05-04 09:50:00,41.28,41.34,41.22,41.22,169136.2486447416,22.57,22.6028,22.5372,22.5372,169136.2486
2005-05-04 09:55:00,41.25,41.34,41.18,41.31,153234.55005421035,22.5536,22.6028,22.5153,22.5864,153234.5501
2005-05-04 10:00:00,41.31,41.36,41.26,41.31,162631.00831225156,22.5864,22.6137,22.5591,22.5864,162631.0083
2005-05-04 10:05:00,41.32,41.38,41.31,41.36,107215.9980725214,22.5919,22.6247,22.5864,22.6137,107215.9981
2005-05-04 10:10:00,41.37,41.44,41.34,41.35,187447.29550656548,22.6192,22.6575,22.6028,22.6083,187447.2955
2005-05-04 10:15:00,41.34,41.49,41.34,41.46,146729.3097217203,22.6028,22.6848,22.6028,22.6684,146729.3097
2005-05-04 10:20:00,41.46,41.48,41.41,41.46,253824.84038067705,22.6684,22.6793,22.6411,22.6684,253824.8404
2005-05-04 10:25:00,41.47,41.58,41.43,41.53,427177.44850018073,22.6739,22.734,22.652,22.7067,427177.4485
2005-05-04 10:30:00,41.54,41.69,41.54,41.58,714733.1646789544,22.7121,22.7942,22.7121,22.734,714733.1647
2005-05-04 10:35:00,41.59,41.73,41.51,41.73,298277.3159860258,22.7395,22.816,22.6957,22.816,298277.316
2005-05-04 10:40:00,41.74,41.74,41.53,41.55,249247.07866522108,22.8215,22.8215,22.7067,22.7176,249247.0787
2005-05-04 10:45:00,41.55,41.61,41.46,41.61,170220.4553668233,22.7176,22.7504,22.6684,22.7504,170220.4554
2005-05-04 10:50:00,41.6,41.63,41.51,41.51,195277.6773882665,22.745,22.7614,22.6957,22.6957,195277.6774
2005-05-04 10:55:00,41.51,41.53,41.46,41.46,199614.5042765932,22.6957,22.7067,22.6684,22.6684,199614.5043
2005-05-04 11:00:00,41.46,41.53,41.42,41.47,131791.35043970606,22.6684,22.7067,22.6465,22.6739,131791.3504
2005-05-04 11:05:00,41.48,41.62,41.48,41.59,102035.89928924228,22.6793,22.7559,22.6793,22.7395,102035.8993
2005-05-04 11:10:00,41.59,41.63,41.55,41.57,80351.76484760873,22.7395,22.7614,22.7176,22.7285,80351.7648
2005-05-04 11:15:00,41.55,41.7,41.54,41.67,128056.86061920252,22.7176,22.7996,22.7121,22.7832,128056.8606
2005-05-04 11:20:00,41.67,41.68,41.59,41.63,243705.5776412481,22.7832,22.7887,22.7395,22.7614,243705.5776
2005-05-04 11:25:00,41.63,41.69,41.62,41.65,68786.89314540417,22.7614,22.7942,22.7559,22.7723,68786.8931
2005-05-04 11:30:00,41.66,41.66,41.57,41.6,67100.34935549935,22.7778,22.7778,22.7285,22.745,67100.3494
2005-05-04 11:35:00,41.57,41.66,41.57,41.62,65654.74039272378,22.7285,22.7778,22.7285,22.7559,65654.7404
2005-05-04 11:40:00,41.63,41.65,41.56,41.59,50475.8462835803,22.7614,22.7723,22.7231,22.7395,50475.8463
2005-05-04 11:45:00,41.59,41.64,41.52,41.55,73123.72003373089,22.7395,22.7668,22.7012,22.7176,73123.72
2005-05-04 11:50:00,41.56,41.57,41.46,41.48,78665.2210577039,22.7231,22.7285,22.6684,22.6793,78665.2211
2005-05-04 11:55:00,41.47,41.5,41.43,41.45,40597.518371280574,22.6739,22.6903,22.652,22.6629,40597.5184
2005-05-04 12:00:00,41.46,41.51,41.41,41.42,101554.02963498374,22.6684,22.6957,22.6411,22.6465,101554.0296
2005-05-04 12:05:00,41.42,41.51,41.39,41.51,58185.76075171667,22.6465,22.6957,22.6301,22.6957,58185.7608
2005-05-04 12:10:00,41.51,41.51,41.44,41.44,39754.24647632816,22.6957,22.6957,22.6575,22.6575,39754.2465
2005-05-04 12:15:00,41.45,41.47,41.39,41.42,29032.646669076017,22.6629,22.6739,22.6301,22.6465,29032.6467
2005-05-04 12:20:00,41.42,41.47,41.41,41.46,52041.9226599205,22.6465,22.6739,22.6411,22.6684,52041.9227
2005-05-04 12:25:00,41.47,41.47,41.4,41.42,40236.11613058668,22.6739,22.6739,22.6356,22.6465,40236.1161
2005-05-04 12:30:00,41.42,41.56,41.42,41.49,59872.304541621495,22.6465,22.7231,22.6465,22.6848,59872.3045
2005-05-04 12:35:00,41.5,41.53,41.48,41.52,99987.95325864357,22.6903,22.7067,22.6793,22.7012,99987.9533
2005-05-04 12:40:00,41.51,41.59,41.51,41.55,43488.73629683171,22.6957,22.7395,22.6957,22.7176,43488.7363
2005-05-04 12:45:00,41.55,41.6,41.55,41.58,39513.3116491989,22.7176,22.745,22.7176,22.734,39513.3116
2005-05-04 12:50:00,41.57,41.62,41.56,41.62,68425.49090471028,22.7285,22.7559,22.7231,22.7559,68425.4909
2005-05-04 12:55:00,41.61,41.63,41.56,41.59,88784.48379713288,22.7504,22.7614,22.7231,22.7395,88784.4838
2005-05-04 13:00:00,41.58,41.6,41.57,41.58,106975.06324539211,22.734,22.745,22.7285,22.734,106975.0632
2005-05-04 13:05:00,41.57,41.58,41.54,41.55,174557.28225515,22.7285,22.734,22.7121,22.7176,174557.2823
2005-05-04 13:10:00,41.55,41.57,41.53,41.54,167811.10709553066,22.7176,22.7285,22.7067,22.7121,167811.1071
2005-05-04 13:15:00,41.54,41.55,41.52,41.52,126129.38200216842,22.7121,22.7176,22.7012,22.7012,126129.382
2005-05-04 13:20:00,41.53,41.54,41.52,41.54,39513.3116491989,22.7067,22.7121,22.7012,22.7121,39513.3116
2005-05-04 13:25:00,41.54,41.55,41.51,41.55,59390.43488736297,22.7121,22.7176,22.6957,22.7176,59390.4349
2005-05-04 13:30:00,41.56,41.6,41.55,41.55,58908.565233104455,22.7231,22.745,22.7176,22.7176,58908.5652
2005-05-04 13:35:00,41.55,41.55,41.51,41.54,122756.29442235875,22.7176,22.7176,22.6957,22.7121,122756.2944
2005-05-04 13:40:00,41.54,41.56,41.51,41.55,253824.84038067705,22.7121,22.7231,22.6957,22.7176,253824.8404
2005-05-04 13:45:00,41.55,41.67,41.55,41.67,79749.42777978558,22.7176,22.7832,22.7176,22.7832,79749.4278
2005-05-04 13:50:00,41.67,41.8,41.66,41.79,164919.88916997955,22.7832,22.8543,22.7778,22.8488,164919.8892
2005-05-04 13:55:00,41.79,41.83,41.69,41.71,87941.21190218047,22.8488,22.8707,22.7942,22.8051,87941.2119
2005-05-04 14:00:00,41.7,41.76,41.7,41.71,197807.4930731237,22.7996,22.8324,22.7996,22.8051,197807.4931
2005-05-04 14:05:00,41.7,41.73,41.67,41.69,109866.28117094329,22.7996,22.816,22.7832,22.7942,109866.2812
2005-05-04 14:10:00,41.69,41.74,41.67,41.7,103601.97566558247,22.7942,22.8215,22.7832,22.7996,103601.9757
2005-05-04 14:15:00,41.7,41.73,41.7,41.73,110107.21599807253,22.7996,22.816,22.7996,22.816,110107.216
2005-05-04 14:20:00,41.72,41.76,41.68,41.68,100469.82291290208,22.8106,22.8324,22.7887,22.7887,100469.8229
2005-05-04 14:25:00,41.67,41.68,41.66,41.67,77219.61209492834,22.7832,22.7887,22.7778,22.7832,77219.6121
2005-05-04 14:30:00,41.67,41.74,41.67,41.74,106854.59583182752,22.7832,22.8215,22.7832,22.8215,106854.5958
2005-05-04 14:35:00,41.74,41.8,41.74,41.77,108661.60703529695,22.8215,22.8543,22.8215,22.8379,108661.607
2005-05-04 14:40:00,41.77,41.85,41.76,41.83,81074.56932899651,22.8379,22.8816,22.8324,22.8707,81074.5693
2005-05-04 14:45:00,41.83,41.86,41.72,41.75,106493.1935911336,22.8707,22.8871,22.8106,22.827,106493.1936
2005-05-04 14:50:00,41.75,41.8,41.73,41.77,131429.94819901217,22.827,22.8543,22.816,22.8379,131429.9482
2005-05-04 14:55:00,41.77,41.86,41.75,41.83,76978.67726779907,22.8379,22.8871,22.827,22.8707,76978.6773
2005-05-04 15:00:00,41.84,41.85,41.72,41.73,101433.56222141912,22.8762,22.8816,22.8106,22.816,101433.5622
2005-05-04 15:05:00,41.72,41.78,41.71,41.78,72400.9155523431,22.8106,22.8434,22.8051,22.8434,72400.9156
2005-05-04 15:10:00,41.78,41.82,41.75,41.8,99747.01843151428,22.8434,22.8652,22.827,22.8543,99747.0184
2005-05-04 15:15:00,41.8,41.82,41.74,41.75,77581.01433562223,22.8543,22.8652,22.8215,22.827,77581.0143
2005-05-04 15:20:00,41.75,41.75,41.68,41.71,115046.3799542224,22.827,22.827,22.7887,22.8051,115046.38
2005-05-04 15:25:00,41.7,41.8,41.7,41.75,100831.22515359597,22.7996,22.8543,22.7996,22.827,100831.2252
2005-05-04 15:30:00,41.76,41.87,41.75,41.85,112877.96651005904,22.8324,22.8926,22.827,22.8816,112877.9665
2005-05-04 15:35:00,41.84,41.87,41.79,41.8,148897.72316588365,22.8762,22.8926,22.8488,22.8543,148897.7232
2005-05-04 15:40:00,41.81,41.85,41.8,41.81,88904.95121069752,22.8598,22.8816,22.8543,22.8598,88904.9512
2005-05-04 15:45:00,41.82,41.85,41.76,41.84,126249.84941573306,22.8652,22.8816,22.8324,22.8762,126249.8494
2005-05-04 15:50:00,41.85,41.85,41.76,41.79,181785.32706902784,22.8816,22.8816,22.8324,22.8488,181785.3271
2005-05-04 15:55:00,41.8,41.81,41.74,41.79,152993.61522708109,22.8543,22.8598,22.8215,22.8488,152993.6152
2005-05-05 09:30:00,41.83,41.92,41.8,41.8,124201.90338513434,22.8707,22.9199,22.8543,22.8543,124201.9034
2005-05-05 09:35:00,41.75,41.9,41.65,41.87,79869.89519335021,22.827,22.909,22.7723,22.8926,79869.8952
2005-05-05 09:40:00,41.88,41.99,41.87,41.94,101313.09480785448,22.898,22.9582,22.8926,22.9308,101313.0948
2005-05-05 09:45:00,41.94,42.07,41.85,41.87,162751.47572581618,22.9308,23.0019,22.8816,22.8926,162751.4757
2005-05-05 09:50:00,41.89,41.99,41.84,41.94,63124.92470786653,22.9035,22.9582,22.8762,22.9308,63124.9247
2005-05-05 09:55:00,41.95,41.96,41.85,41.92,87700.27707505121,22.9363,22.9418,22.8816,22.9199,87700.2771
2005-05-05 10:00:00,41.91,41.98,41.81,41.85,111552.8249608481,22.9144,22.9527,22.8598,22.8816,111552.825
2005-05-05 10:05:00,41.87,41.9,41.8,41.8,79990.36260691484,22.8926,22.909,22.8543,22.8543,79990.3626
2005-05-05 10:10:00,41.8,41.86,41.78,41.86,82038.30863751356,22.8543,22.8871,22.8434,22.8871,82038.3086
2005-05-05 10:15:00,41.85,41.86,41.8,41.81,79628.96036622094,22.8816,22.8871,22.8543,22.8598,79628.9604
2005-05-05 10:20:00,41.8,41.87,41.8,41.8,89989.1579327792,22.8543,22.8926,22.8543,22.8543,89989.1579
2005-05-05 10:25:00,41.8,41.81,41.71,41.76,140103.6019756656,22.8543,22.8598,22.8051,22.8324,140103.602
2005-05-05 10:30:00,41.75,41.8,41.71,41.8,158776.05107818337,22.827,22.8543,22.8051,22.8543,158776.0511
2005-05-05 10:35:00,41.8,41.97,41.8,41.93,79628.96036622094,22.8543,22.9473,22.8543,22.9254,79628.9604
2005-05-05 10:40:00,41.93,42.09,41.93,42.09,57583.42368389351,22.9254,23.0129,22.9254,23.0129,57583.4237
2005-05-05 10:45:00,42.09,42.09,41.96,42.0,50234.91145645104,23.0129,23.0129,22.9418,22.9637,50234.9115
2005-05-05 10:50:00,42.01,42.04,41.98,42.01,60233.70678231539,22.9691,22.9855,22.9527,22.9691,60233.7068
2005-05-05 10:55:00,42.02,42.05,42.0,42.05,60595.10902300928,22.9746,22.991,22.9637,22.991,60595.109
2005-05-05 11:00:00,42.04,42.05,41.97,42.04,59149.50006023371,22.9855,22.991,22.9473,22.9855,59149.5001
2005-05-05 11:05:00,42.03,42.08,42.03,42.07,89507.28827852067,22.9801,23.0074,22.9801,23.0019,89507.2883
2005-05-05 11:10:00,42.06,42.11,42.03,42.09,69148.29538609806,22.9965,23.0238,22.9801,23.0129,69148.2954
2005-05-05 11:15:00,42.09,42.09,42.03,42.07,59992.77195518613,23.0129,23.0129,22.9801,23.0019,59992.772
2005-05-05 11:20:00,42.07,42.08,41.96,41.96,57101.55402963499,23.0019,23.0074,22.9418,22.9418,57101.554
2005-05-05 11:25:00,41.96,41.97,41.83,41.85,73726.05710155403,22.9418,22.9473,22.8707,22.8816,73726.0571
2005-05-05 11:30:00,41.85,41.95,41.85,41.91,53126.129382002175,22.8816,22.9363,22.8816,22.9144,53126.1294
2005-05-05 11:35:00,41.92,41.96,41.92,41.94,26020.96132996025,22.9199,22.9418,22.9199,22.9308,26020.9613
2005-05-05 11:40:00,41.94,42.0,41.92,42.0,41320.32285266836,22.9308,22.9637,22.9199,22.9637,41320.3229
2005-05-05 11:45:00,42.0,42.0,41.96,41.99,103361.0408384532,22.9637,22.9637,22.9418,22.9582,103361.0408
2005-05-05 11:50:00,41.99,42.05,41.9,42.05,32887.603903144205,22.9582,22.991,22.909,22.991,32887.6039
2005-05-05 11:55:00,42.03,42.03,41.94,41.98,39633.779062763526,22.9801,22.9801,22.9308,22.9527,39633.7791
2005-05-05 12:00:00,41.98,42.0,41.95,41.97,36622.09372364776,22.9527,22.9637,22.9363,22.9473,36622.0937
2005-05-05 12:05:00,41.99,42.07,41.99,42.0,35296.95217443682,22.9582,23.0019,22.9582,22.9637,35296.9522
2005-05-05 12:10:00,42.0,42.0,41.9,41.94,34694.615106613666,22.9637,22.9637,22.909,22.9308,34694.6151
2005-05-05 12:15:00,41.93,42.0,41.93,41.96,29755.451150463803,22.9254,22.9637,22.9254,22.9418,29755.4512
2005-05-05 12:20:00,41.96,42.06,41.96,42.01,45657.14974099507,22.9418,22.9965,22.9418,22.9691,45657.1497
2005-05-05 12:25:00,42.03,42.05,42.01,42.03,21804.60185519817,22.9801,22.991,22.9691,22.9801,21804.6019
2005-05-05 12:30:00,42.04,42.04,42.0,42.03,25298.156848572464,22.9855,22.9855,22.9637,22.9801,25298.1568
2005-05-05 12:35:00,42.01,42.03,41.85,41.85,38670.03975424648,22.9691,22.9801,22.8816,22.8816,38670.0398
2005-05-05 12:40:00,41.85,41.92,41.72,41.9,111914.227201542,22.8816,22.9199,22.8106,22.909,111914.2272
2005-05-05 12:45:00,41.9,41.9,41.63,41.66,165763.16106493195,22.909,22.909,22.7614,22.7778,165763.1611
2005-05-05 12:50:00,41.66,41.67,41.57,41.63,126611.25165642696,22.7778,22.7832,22.7285,22.7614,126611.2517
2005-05-05 12:55:00,41.65,41.68,41.59,41.59,207565.35357185884,22.7723,22.7887,22.7395,22.7395,207565.3536
2005-05-05 13:00:00,41.58,41.59,41.38,41.48,245994.45849897605,22.734,22.7395,22.6247,22.6793,245994.4585
2005-05-05 13:05:00,41.48,41.6,41.44,41.59,95289.72412962296,22.6793,22.745,22.6575,22.7395,95289.7241
2005-05-05 13:10:00,41.62,41.64,41.51,41.52,76737.74244066981,22.7559,22.7668,22.6957,22.7012,76737.7424
2005-05-05 13:15:00,41.52,41.55,41.43,41.44,43970.60595109024,22.7012,22.7176,22.652,22.6575,43970.606
2005-05-05 13:20:00,41.42,41.57,41.42,41.52,60354.17419588002,22.6465,22.7285,22.6465,22.7012,60354.1742
2005-05-05 13:25:00,41.54,41.65,41.46,41.65,44332.00819178412,22.7121,22.7723,22.6684,22.7723,44332.0082
2005-05-05 13:30:00,41.62,41.65,41.55,41.65,46139.01939525359,22.7559,22.7723,22.7176,22.7723,46139.0194
2005-05-05 13:35:00,41.65,41.73,41.65,41.71,54451.27093121311,22.7723,22.816,22.7723,22.8051,54451.2709
2005-05-05 13:40:00,41.7,41.76,41.62,41.71,98783.27912299724,22.7996,22.8324,22.7559,22.8051,98783.2791
2005-05-05 13:45:00,41.75,41.77,41.58,41.67,55776.41248042405,22.827,22.8379,22.734,22.7832,55776.4125
2005-05-05 13:50:00,41.67,41.74,41.56,41.67,36622.09372364776,22.7832,22.8215,22.7231,22.7832,36622.0937
2005-05-05 13:55:00,41.64,41.64,41.49,41.63,60595.10902300928,22.7668,22.7668,22.6848,22.7614,60595.109
2005-05-05 14:00:00,41.64,41.72,41.63,41.71,53005.66196843754,22.7668,22.8106,22.7614,22.8051,53005.662
2005-05-05 14:05:00,41.7,41.74,41.61,41.63,50837.24852427419,22.7996,22.8215,22.7504,22.7614,50837.2485
2005-05-05 14:10:00,41.64,41.73,41.64,41.66,66618.47970124082,22.7668,22.816,22.7668,22.7778,66618.4797
2005-05-05 14:15:00,41.65,41.68,41.61,41.64,123720.03373087582,22.7723,22.7887,22.7504,22.7668,123720.0337
2005-05-05 14:20:00,41.65,41.73,41.62,41.67,41320.32285266836,22.7723,22.816,22.7559,22.7832,41320.3229
2005-05-05 14:25:00,41.68,41.68,41.56,41.56,45175.280086736544,22.7887,22.7887,22.7231,22.7231,45175.2801
2005-05-05 14:30:00,41.56,41.63,41.55,41.61,56258.28213468257,22.7231,22.7614,22.7176,22.7504,56258.2821
2005-05-05 14:35:00,41.6,41.66,41.52,41.63,59872.304541621495,22.745,22.7778,22.7012,22.7614,59872.3045
2005-05-05 14:40:00,41.63,41.67,41.59,41.59,61076.978677267805,22.7614,22.7832,22.7395,22.7395,61076.9787
2005-05-05 14:45:00,41.59,41.65,41.55,41.63,100349.35549933744,22.7395,22.7723,22.7176,22.7614,100349.3555
2005-05-05 14:50:00,41.63,41.65,41.54,41.54,75171.6660643296,22.7614,22.7723,22.7121,22.7121,75171.6661
2005-05-05 14:55:00,41.52,41.65,41.52,41.55,58788.09781953982,22.7012,22.7723,22.7012,22.7176,58788.0978
2005-05-05 15:00:00,41.55,41.65,41.55,41.57,69148.29538609806,22.7176,22.7723,22.7176,22.7285,69148.2954
2005-05-05 15:05:00,41.59,41.67,41.57,41.66,74569.32899650645,22.7395,22.7832,22.7285,22.7778,74569.329
2005-05-05 15:10:00,41.66,41.75,41.63,41.63,87820.74448861583,22.7778,22.827,22.7614,22.7614,87820.7445
2005-05-05 15:15:00,41.63,41.71,41.61,41.68,49030.23732080473,22.7614,22.8051,22.7504,22.7887,49030.2373
2005-05-05 15:20:00,41.68,41.7,41.61,41.65,134200.6987109987,22.7887,22.7996,22.7504,22.7723,134200.6987
2005-05-05 15:25:00,41.65,41.7,41.65,41.66,91796.16913624866,22.7723,22.7996,22.7723,22.7778,91796.1691
2005-05-05 15:30:00,41.66,41.82,41.65,41.8,91314.29948199014,22.7778,22.8652,22.7723,22.8543,91314.2995
2005-05-05 15:35:00,41.8,41.82,41.75,41.75,57944.82592458741,22.8543,22.8652,22.827,22.827,57944.8259
2005-05-05 15:40:00,41.76,41.83,41.75,41.8,39151.909408505,22.8324,22.8707,22.827,22.8543,39151.9094
2005-05-05 15:45:00,41.78,41.81,41.75,41.79,48186.96542585232,22.8434,22.8598,22.827,22.8488,48186.9654
2005-05-05 15:50:00,41.79,41.81,41.75,41.77,81676.90639681967,22.8488,22.8598,22.827,22.8379,81676.9064
2005-05-05 15:55:00,41.77,41.78,41.71,41.71,76617.27502710518,22.8379,22.8434,22.8051,22.8051,76617.275
2005-05-06 09:30:00,41.9,41.91,41.83,41.9,141669.6783520058,22.909,22.9144,22.8707,22.909,141669.6784
2005-05-06 09:35:00,41.9,42.0,41.89,41.96,153595.95229490424,22.909,22.9637,22.9035,22.9418,153595.9523
2005-05-06 09:40:00,41.96,41.99,41.85,41.87,114684.9777135285,22.9418,22.9582,22.8816,22.8926,114684.9777
2005-05-06 09:45:00,41.86,41.93,41.84,41.84,112757.49909649442,22.8871,22.9254,22.8762,22.8762,112757.4991
2005-05-06 09:50:00,41.84,41.85,41.65,41.66,139260.33008071317,22.8762,22.8816,22.7723,22.7778,139260.3301
2005-05-06 09:55:00,41.67,41.92,41.65,41.92,109986.7485845079,22.7832,22.9199,22.7723,22.9199,109986.7486
2005-05-06 10:00:00,41.92,41.93,41.84,41.87,126370.31682929768,22.9199,22.9254,22.8762,22.8926,126370.3168
2005-05-06 10:05:00,41.9,41.92,41.79,41.82,66618.47970124082,22.909,22.9199,22.8488,22.8652,66618.4797
2005-05-06 10:10:00,41.81,41.84,41.68,41.68,89145.88603782677,22.8598,22.8762,22.7887,22.7887,89145.886
2005-05-06 10:15:00,41.7,41.84,41.7,41.8,90952.89724129625,22.7996,22.8762,22.7996,22.8543,90952.8972
2005-05-06 10:20:00,41.76,41.88,41.74,41.85,63004.4572943019,22.8324,22.898,22.8215,22.8816,63004.4573
2005-05-06 10:25:00,41.88,41.92,41.85,41.86,101072.15998072522,22.898,22.9199,22.8816,22.8871,101072.16
2005-05-06 10:30:00,41.86,41.92,41.85,41.9,100108.42067220816,22.8871,22.9199,22.8816,22.909,100108.4207
2005-05-06 10:35:00,41.9,41.9,41.79,41.83,89266.3534513914,22.909,22.909,22.8488,22.8707,89266.3535
2005-05-06 10:40:00,41.81,41.85,41.72,41.72,41079.3880255391,22.8598,22.8816,22.8106,22.8106,41079.388
2005-05-06 10:45:00,41.7,41.74,41.68,41.68,58788.09781953982,22.7996,22.8215,22.7887,22.7887,58788.0978
2005-05-06 10:50:00,41.69,41.8,41.68,41.8,57222.02144319962,22.7942,22.8543,22.7887,22.8543,57222.0214
2005-05-06 10:55:00,41.79,41.88,41.78,41.86,53487.531622696064,22.8488,22.898,22.8434,22.8871,53487.5316
2005-05-06 11:00:00,41.86,41.88,41.83,41.85,63968.19660281894,22.8871,22.898,22.8707,22.8816,63968.1966
2005-05-06 11:05:00,41.85,41.87,41.79,41.8,19877.12323816408,22.8816,22.8926,22.8488,22.8543,19877.1232
2005-05-06 11:10:00,41.81,41.83,41.77,41.79,28189.374774123604,22.8598,22.8707,22.8379,22.8488,28189.3748
2005-05-06 11:15:00,41.77,41.79,41.74,41.75,56499.21696181184,22.8379,22.8488,22.8215,22.827,56499.217
2005-05-06 11:20:00,41.75,41.76,41.72,41.75,56860.61920250573,22.827,22.8324,22.8106,22.827,56860.6192
2005-05-06 11:25:00,41.75,41.77,41.68,41.68,90471.02758703772,22.827,22.8379,22.7887,22.7887,90471.0276
2005-05-06 11:30:00,41.68,41.83,41.64,41.83,79388.02553909169,22.7887,22.8707,22.7668,22.8707,79388.0255
2005-05-06 11:35:00,41.82,41.83,41.7,41.74,54330.803517648485,22.8652,22.8707,22.7996,22.8215,54330.8035
2005-05-06 11:40:00,41.73,41.74,41.67,41.7,37585.8330321648,22.816,22.8215,22.7832,22.7996,37585.833
2005-05-06 11:45:00,41.7,41.7,41.63,41.67,47705.09577159379,22.7996,22.7996,22.7614,22.7832,47705.0958
2005-05-06 11:50:00,41.68,41.74,41.68,41.71,23611.61305866764,22.7887,22.8215,22.7887,22.8051,23611.6131
2005-05-06 11:55:00,41.67,41.73,41.6,41.65,92518.97361763644,22.7832,22.816,22.745,22.7723,92518.9736
2005-05-06 12:00:00,41.66,41.66,41.54,41.55,33369.47355740273,22.7778,22.7778,22.7121,22.7176,33369.4736
2005-05-06 12:05:00,41.56,41.62,41.54,41.54,40838.45319840984,22.7231,22.7559,22.7121,22.7121,40838.4532
2005-05-06 12:10:00,41.55,41.59,41.53,41.53,51319.11817853271,22.7176,22.7395,22.7067,22.7067,51319.1182
2005-05-06 12:15:00,41.52,41.55,41.51,41.53,76617.27502710518,22.7012,22.7176,22.6957,22.7067,76617.275
2005-05-06 12:20:00,41.52,41.6,41.51,41.53,65895.67521985303,22.7012,22.745,22.6957,22.7067,65895.6752
2005-05-06 12:25:00,41.55,41.62,41.54,41.62,32767.13648957957,22.7176,22.7559,22.7121,22.7559,32767.1365
2005-05-06 12:30:00,41.61,41.63,41.53,41.56,51439.58559209734,22.7504,22.7614,22.7067,22.7231,51439.5856
2005-05-06 12:35:00,41.57,41.6,41.52,41.52,32285.26683532105,22.7285,22.745,22.7012,22.7012,32285.2668
2005-05-06 12:40:00,41.53,41.58,41.51,41.56,33971.81062522588,22.7067,22.734,22.6957,22.7231,33971.8106
2005-05-06 12:45:00,41.56,41.56,41.51,41.54,33008.07131670883,22.7231,22.7231,22.6957,22.7121,33008.0713
2005-05-06 12:50:00,41.54,41.6,41.54,41.57,23250.21081797374,22.7121,22.745,22.7121,22.7285,23250.2108
2005-05-06 12:55:00,41.58,41.67,41.58,41.6,61438.380917961695,22.734,22.7832,22.734,22.745,61438.3809
2005-05-06 13:00:00,41.6,41.69,41.6,41.69,21563.66702806891,22.745,22.7942,22.745,22.7942,21563.667
2005-05-06 13:05:00,41.69,41.71,41.68,41.68,49391.63956149862,22.7942,22.8051,22.7887,22.7887,49391.6396
2005-05-06 13:10:00,41.67,41.73,41.67,41.7,64209.13142994821,22.7832,22.816,22.7832,22.7996,64209.1314
2005-05-06 13:15:00,41.71,41.71,41.65,41.66,49271.17214793399,22.8051,22.8051,22.7723,22.7778,49271.1721
2005-05-06 13:20:00,41.66,41.67,41.65,41.65,41802.19250692688,22.7778,22.7832,22.7723,22.7723,41802.1925
2005-05-06 13:25:00,41.65,41.67,41.64,41.65,110227.68341163716,22.7723,22.7832,22.7668,22.7723,110227.6834
2005-05-06 13:30:00,41.66,41.67,41.6,41.63,56740.1517889411,22.7778,22.7832,22.745,22.7614,56740.1518
2005-05-06 13:35:00,41.63,41.71,41.63,41.69,49030.23732080473,22.7614,22.8051,22.7614,22.7942,49030.2373
2005-05-06 13:40:00,41.69,41.74,41.65,41.66,43127.33405613782,22.7942,22.8215,22.7723,22.7778,43127.3341
2005-05-06 13:45:00,41.65,41.71,41.65,41.71,16624.503071919047,22.7723,22.8051,22.7723,22.8051,16624.5031
2005-05-06 13:50:00,41.71,41.72,41.7,41.7,82399.71087820745,22.8051,22.8106,22.7996,22.7996,82399.7109
2005-05-06 13:55:00,41.7,41.71,41.62,41.62,92278.03879050718,22.7996,22.8051,22.7559,22.7559,92278.0388
2005-05-06 14:00:00,41.63,41.7,41.59,41.69,71557.64365739068,22.7614,22.7996,22.7395,22.7942,71557.6437
2005-05-06 14:05:00,41.65,41.78,41.65,41.73,55053.60799903626,22.7723,22.8434,22.7723,22.816,55053.608
2005-05-06 14:10:00,41.73,41.74,41.66,41.66,28912.179255511383,22.816,22.8215,22.7778,22.7778,28912.1793
2005-05-06 14:15:00,41.65,41.8,41.65,41.76,69750.63245392122,22.7723,22.8543,22.7723,22.8324,69750.6325
2005-05-06 14:20:00,41.79,41.8,41.72,41.74,72039.5133116492,22.8488,22.8543,22.8106,22.8215,72039.5133
2005-05-06 14:25:00,41.73,41.75,41.68,41.7,38549.57234068185,22.816,22.827,22.7887,22.7996,38549.5723
2005-05-06 14:30:00,41.7,41.73,41.68,41.68,30719.190458980847,22.7996,22.816,22.7887,22.7887,30719.1905
2005-05-06 14:35:00,41.7,41.8,41.7,41.72,41561.25767979762,22.7996,22.8543,22.7996,22.8106,41561.2577
2005-05-06 14:40:00,41.72,41.74,41.71,41.71,26743.765811348032,22.8106,22.8215,22.8051,22.8051,26743.7658
2005-05-06 14:45:00,41.71,41.79,41.71,41.76,97940.00722804482,22.8051,22.8488,22.8051,22.8324,97940.0072
2005-05-06 14:50:00,41.77,41.77,41.7,41.7,64329.59884351284,22.8379,22.8379,22.7996,22.7996,64329.5988
2005-05-06 14:55:00,41.7,41.75,41.69,41.74,37465.365618600175,22.7996,22.827,22.7942,22.8215,37465.3656
2005-05-06 15:00:00,41.75,41.79,41.71,41.75,52885.19455487291,22.827,22.8488,22.8051,22.827,52885.1946
2005-05-06 15:05:00,41.76,41.76,41.67,41.73,65413.80556559451,22.8324,22.8324,22.7832,22.816,65413.8056
2005-05-06 15:10:00,41.73,41.75,41.71,41.71,36622.09372364776,22.816,22.827,22.8051,22.8051,36622.0937
2005-05-06 15:15:00,41.71,41.79,41.7,41.77,69148.29538609806,22.8051,22.8488,22.7996,22.8379,69148.2954
2005-05-06 15:20:00,41.77,41.79,41.77,41.79,23491.145645103003,22.8379,22.8488,22.8379,22.8488,23491.1456
2005-05-06 15:25:00,41.79,41.8,41.71,41.71,731357.6677508735,22.8488,22.8543,22.8051,22.8051,731357.6678
2005-05-06 15:30:00,41.71,41.72,41.68,41.7,34212.74545235514,22.8051,22.8106,22.7887,22.7996,34212.7455
2005-05-06 15:35:00,41.7,41.7,41.63,41.66,76737.74244066981,22.7996,22.7996,22.7614,22.7778,76737.7424
2005-05-06 15:40:00,41.66,41.71,41.66,41.69,76737.74244066981,22.7778,22.8051,22.7778,22.7942,76737.7424
2005-05-06 15:45:00,41.7,41.75,41.68,41.71,172629.8036381159,22.7996,22.827,22.7887,22.8051,172629.8036
2005-05-06 15:50:00,41.7,41.71,41.57,41.57,128659.19768702568,22.7996,22.8051,22.7285,22.7285,128659.1977
2005-05-06 15:55:00,41.57,41.57,41.51,41.55,184435.6101674497,22.7285,22.7285,22.6957,22.7176,184435.6102
2005-05-09 09:30:00,41.64,41.64,41.55,41.55,162992.41055294545,22.7668,22.7668,22.7176,22.7176,162992.4106
2005-05-09 09:35:00,41.57,41.75,41.46,41.75,84447.65690880618,22.7285,22.827,22.6684,22.827,84447.6569
2005-05-09 09:40:00,41.75,41.86,41.73,41.85,111673.29237441272,22.827,22.8871,22.816,22.8816,111673.2924
2005-05-09 09:45:00,41.85,41.87,41.75,41.8,145163.23334538008,22.8816,22.8926,22.827,22.8543,145163.2333
2005-05-09 09:50:00,41.8,41.84,41.78,41.83,123358.63149018191,22.8543,22.8762,22.8434,22.8707,123358.6315
2005-05-09 09:55:00,41.84,41.9,41.83,41.87,122394.89218166488,22.8762,22.909,22.8707,22.8926,122394.8922
2005-05-09 10:00:00,41.88,41.93,41.79,41.79,106975.06324539211,22.898,22.9254,22.8488,22.8488,106975.0632
2005-05-09 10:05:00,41.78,41.86,41.71,41.8,83363.4501867245,22.8434,22.8871,22.8051,22.8543,83363.4502
2005-05-09 10:10:00,41.8,41.84,41.72,41.75,128538.73027346104,22.8543,22.8762,22.8106,22.827,128538.7303
2005-05-09 10:15:00,41.75,41.75,41.68,41.75,89266.3534513914,22.827,22.827,22.7887,22.827,89266.3535
2005-05-09 10:20:00,41.75,41.86,41.75,41.86,108782.0744488616,22.827,22.8871,22.827,22.8871,108782.0744
2005-05-09 10:25:00,41.87,41.94,41.87,41.92,104806.64980122878,22.8926,22.9308,22.8926,22.9199,104806.6498
2005-05-09 10:30:00,41.92,41.93,41.88,41.9,60715.57643657392,22.9199,22.9254,22.898,22.909,60715.5764
2005-05-09 10:35:00,41.91,41.96,41.86,41.86,77942.41657631611,22.9144,22.9418,22.8871,22.8871,77942.4166
2005-05-09 10:40:00,41.89,41.93,41.88,41.88,53246.5967955668,22.9035,22.9254,22.898,22.898,53246.5968
2005-05-09 10:45:00,41.88,41.89,41.84,41.87,38308.63751355259,22.898,22.9035,22.8762,22.8926,38308.6375
2005-05-09 10:50:00,41.87,41.88,41.86,41.88,38308.63751355259,22.8926,22.898,22.8871,22.898,38308.6375
2005-05-09 10:55:00,41.89,41.92,41.86,41.9,58547.16299241056,22.9035,22.9199,22.8871,22.909,58547.163
2005-05-09 11:00:00,41.9,41.92,41.86,41.9,27105.168052041925,22.909,22.9199,22.8871,22.909,27105.1681
2005-05-09 11:05:00,41.9,41.93,41.89,41.91,46018.55198168896,22.909,22.9254,22.9035,22.9144,46018.552
2005-05-09 11:10:00,41.93,42.0,41.92,41.98,91916.63654981328,22.9254,22.9637,22.9199,22.9527,91916.6365
2005-05-09 11:15:00,41.98,41.99,41.94,41.96,185640.28430309604,22.9527,22.9582,22.9308,22.9418,185640.2843
2005-05-09 11:20:00,41.96,41.99,41.95,41.96,96976.26791952776,22.9418,22.9582,22.9363,22.9418,96976.2679
2005-05-09 11:25:00,41.96,41.99,41.94,41.95,69991.56728105048,22.9418,22.9582,22.9308,22.9363,69991.5673
2005-05-09 11:30:00,41.95,42.07,41.94,42.05,78544.75364413927,22.9363,23.0019,22.9308,22.991,78544.7536
2005-05-09 11:35:00,42.06,42.08,41.98,42.05,86736.53776653417,22.9965,23.0074,22.9527,22.991,86736.5378
2005-05-09 11:40:00,42.06,42.21,42.05,42.21,134803.03577882185,22.9965,23.0785,22.991,23.0785,134803.0358
2005-05-09 11:45:00,42.2,42.22,42.15,42.15,127213.5887242501,23.073,23.0839,23.0457,23.0457,127213.5887
2005-05-09 11:50:00,42.15,42.15,42.09,42.09,54933.14058547164,23.0457,23.0457,23.0129,23.0129,54933.1406
2005-05-09 11:55:00,42.09,42.14,42.07,42.1,104927.1172147934,23.0129,23.0402,23.0019,23.0183,104927.1172
2005-05-09 12:00:00,42.1,42.1,42.06,42.09,47946.03059872305,23.0183,23.0183,22.9965,23.0129,47946.0306
2005-05-09 12:05:00,42.09,42.2,42.09,42.13,71437.17624382605,23.0129,23.073,23.0129,23.0347,71437.1762
2005-05-09 12:10:00,42.13,42.19,42.11,42.14,57583.42368389351,23.0347,23.0675,23.0238,23.0402,57583.4237
2005-05-09 12:15:00,42.14,42.19,42.13,42.17,37465.365618600175,23.0402,23.0675,23.0347,23.0566,37465.3656
2005-05-09 12:20:00,42.17,42.17,42.14,42.14,58306.228165281296,23.0566,23.0566,23.0402,23.0402,58306.2282
2005-05-09 12:25:00,42.14,42.16,42.13,42.16,39151.909408505,23.0402,23.0511,23.0347,23.0511,39151.9094
2005-05-09 12:30:00,42.15,42.18,42.13,42.13,56860.61920250573,23.0457,23.0621,23.0347,23.0347,56860.6192
2005-05-09 12:35:00,42.13,42.13,42.09,42.1,165763.16106493195,23.0347,23.0347,23.0129,23.0183,165763.1611
2005-05-09 12:40:00,42.09,42.1,42.04,42.04,42524.99698831466,23.0129,23.0183,22.9855,22.9855,42524.997
2005-05-09 12:45:00,42.04,42.13,42.03,42.12,30237.320804722327,22.9855,23.0347,22.9801,23.0293,30237.3208
2005-05-09 12:50:00,42.12,42.13,42.07,42.09,39392.84423563426,23.0293,23.0347,23.0019,23.0129,39392.8442
2005-05-09 12:55:00,42.09,42.15,42.09,42.09,44332.00819178412,23.0129,23.0457,23.0129,23.0129,44332.0082
2005-05-09 13:00:00,42.09,42.11,42.08,42.11,44693.41043247802,23.0129,23.0238,23.0074,23.0238,44693.4104
2005-05-09 13:05:00,42.11,42.11,42.04,42.05,39031.441994940375,23.0238,23.0238,22.9855,22.991,39031.442
2005-05-09 13:10:00,42.06,42.06,42.01,42.03,62522.58764004338,22.9965,22.9965,22.9691,22.9801,62522.5876
2005-05-09 13:15:00,42.03,42.09,42.03,42.07,33971.81062522588,22.9801,23.0129,22.9801,23.0019,33971.8106
2005-05-09 13:20:00,42.08,42.08,41.99,42.04,58065.293338152034,23.0074,23.0074,22.9582,22.9855,58065.2933
2005-05-09 13:25:00,42.03,42.09,42.03,42.09,41922.65992049151,22.9801,23.0129,22.9801,23.0129,41922.6599
2005-05-09 13:30:00,42.1,42.16,42.09,42.14,43127.33405613782,23.0183,23.0511,23.0129,23.0402,43127.3341
2005-05-09 13:35:00,42.14,42.16,42.07,42.09,47584.62835802916,23.0402,23.0511,23.0019,23.0129,47584.6284
2005-05-09 13:40:00,42.09,42.17,42.09,42.14,110950.48789302495,23.0129,23.0566,23.0129,23.0402,110950.4879
2005-05-09 13:45:00,42.14,42.18,42.14,42.17,45175.280086736544,23.0402,23.0621,23.0402,23.0566,45175.2801
2005-05-09 13:50:00,42.17,42.19,42.15,42.16,78544.75364413927,23.0566,23.0675,23.0457,23.0511,78544.7536
2005-05-09 13:55:00,42.15,42.18,42.14,42.14,38188.170099987954,23.0457,23.0621,23.0402,23.0402,38188.1701
2005-05-09 14:00:00,42.14,42.16,42.09,42.09,41440.79026623299,23.0402,23.0511,23.0129,23.0129,41440.7903
2005-05-09 14:05:00,42.09,42.09,42.0,42.04,67943.62125045176,23.0129,23.0129,22.9637,22.9855,67943.6213
2005-05-09 14:10:00,42.04,42.08,42.02,42.02,50234.91145645104,22.9855,23.0074,22.9746,22.9746,50234.9115
2005-05-09 14:15:00,42.01,42.04,41.96,41.96,99867.48584507892,22.9691,22.9855,22.9418,22.9418,99867.4858
2005-05-09 14:20:00,41.96,42.03,41.91,41.99,202987.59185640287,22.9418,22.9801,22.9144,22.9582,202987.5919
2005-05-09 14:25:00,41.99,41.99,41.9,41.91,74569.32899650645,22.9582,22.9582,22.909,22.9144,74569.329
2005-05-09 14:30:00,41.9,41.99,41.87,41.97,137212.38405011446,22.909,22.9582,22.8926,22.9473,137212.3841
2005-05-09 14:35:00,41.97,42.01,41.93,42.0,85049.99397662932,22.9473,22.9691,22.9254,22.9637,85049.994
2005-05-09 14:40:00,42.01,42.02,41.93,41.98,54089.86869051922,22.9691,22.9746,22.9254,22.9527,54089.8687
2005-05-09 14:45:00,41.98,41.98,41.94,41.97,80954.10191543188,22.9527,22.9527,22.9308,22.9473,80954.1019
2005-05-09 14:50:00,41.97,42.05,41.96,42.02,82640.64570533672,22.9473,22.991,22.9418,22.9746,82640.6457
2005-05-09 14:55:00,42.03,42.03,41.97,41.99,62763.52246717264,22.9801,22.9801,22.9473,22.9582,62763.5225
2005-05-09 15:00:00,41.98,41.99,41.91,41.92,96373.93085170464,22.9527,22.9582,22.9144,22.9199,96373.9309
2005-05-09 15:05:00,41.92,41.92,41.85,41.9,49512.10697506325,22.9199,22.9199,22.8816,22.909,49512.107
2005-05-09 15:10:00,41.9,41.93,41.88,41.91,102397.30152993616,22.909,22.9254,22.898,22.9144,102397.3015
2005-05-09 15:15:00,41.91,41.95,41.91,41.93,100228.8880857728,22.9144,22.9363,22.9144,22.9254,100228.8881
2005-05-09 15:20:00,41.94,41.99,41.9,41.99,118178.5327069028,22.9308,22.9582,22.909,22.9582,118178.5327
2005-05-09 15:25:00,41.99,42.04,41.93,41.97,100831.22515359597,22.9582,22.9855,22.9254,22.9473,100831.2252
2005-05-09 15:30:00,41.97,42.09,41.97,42.08,138898.92784001929,22.9473,23.0129,22.9473,23.0074,138898.9278
2005-05-09 15:35:00,42.08,42.08,41.96,41.99,105408.98686905194,23.0074,23.0074,22.9418,22.9582,105408.9869
2005-05-09 15:40:00,41.99,42.0,41.97,41.99,95892.0611974461,22.9582,22.9637,22.9473,22.9582,95892.0612
2005-05-09 15:45:00,41.99,42.08,41.99,42.06,86977.47259366342,22.9582,23.0074,22.9582,22.9965,86977.4726
2005-05-09 15:50:00,42.06,42.11,42.04,42.1,119503.67425611374,22.9965,23.0238,22.9855,23.0183,119503.6743
2005-05-09 15:55:00,42.11,42.16,42.07,42.16,120106.0113239369,23.0238,23.0511,23.0019,23.0511,120106.0113
2005-05-10 09:30:00,41.42,41.63,41.42,41.56,418865.1969642213,22.6465,22.7614,22.6465,22.7231,418865.197
2005-05-10 09:35:00,41.57,41.67,41.56,41.59,280809.5410191544,22.7285,22.7832,22.7231,22.7395,280809.541
2005-05-10 09:40:00,41.6,41.65,41.35,41.43,411034.81508252025,22.745,22.7723,22.6083,22.652,411034.8151
2005-05-10 09:45:00,41.42,41.53,41.36,41.46,247440.06746175163,22.6465,22.7067,22.6137,22.6684,247440.0675
2005-05-10 09:50:00,41.48,41.51,41.43,41.51,172509.33622455128,22.6793,22.6957,22.652,22.6957,172509.3362
2005-05-10 09:55:00,41.51,41.51,41.4,41.44,232020.23852547887,22.6957,22.6957,22.6356,22.6575,232020.2385
2005-05-10 10:00:00,41.44,41.44,41.36,41.36,201060.1132393688,22.6575,22.6575,22.6137,22.6137,201060.1132
2005-05-10 10:05:00,41.36,41.38,41.24,41.24,200457.7761715456,22.6137,22.6247,22.5481,22.5481,200457.7762
2005-05-10 10:10:00,41.25,41.35,41.18,41.3,205517.4075412601,22.5536,22.6083,22.5153,22.5809,205517.4075
2005-05-10 10:15:00,41.3,41.36,41.19,41.19,222623.7802674377,22.5809,22.6137,22.5208,22.5208,222623.7803
2005-05-10 10:20:00,41.21,41.21,41.08,41.11,265992.0491507048,22.5317,22.5317,22.4606,22.477,265992.0492
2005-05-10 10:25:00,41.08,41.33,41.08,41.25,185158.4146488375,22.4606,22.5973,22.4606,22.5536,185158.4146
2005-05-10 10:30:00,41.25,41.32,41.22,41.26,72882.78520660162,22.5536,22.5919,22.5372,22.5591,72882.7852
2005-05-10 10:35:00,41.26,41.26,41.12,41.12,89386.82086495604,22.5591,22.5591,22.4825,22.4825,89386.8209
2005-05-10 10:40:00,41.12,41.15,40.97,41.09,184194.67534032045,22.4825,22.4989,22.4005,22.4661,184194.6753
2005-05-10 10:45:00,41.11,41.2,41.08,41.16,101554.02963498374,22.477,22.5263,22.4606,22.5044,101554.0296
2005-05-10 10:50:00,41.19,41.26,41.04,41.11,116612.4563305626,22.5208,22.5591,22.4388,22.477,116612.4563
2005-05-10 10:55:00,41.09,41.17,41.07,41.13,109986.7485845079,22.4661,22.5098,22.4552,22.488,109986.7486
2005-05-10 11:00:00,41.14,41.19,41.14,41.18,62402.12022647874,22.4934,22.5208,22.4934,22.5153,62402.1202
2005-05-10 11:05:00,41.18,41.27,41.18,41.26,68907.36055896881,22.5153,22.5645,22.5153,22.5591,68907.3606
2005-05-10 11:10:00,41.26,41.28,41.23,41.26,90952.89724129625,22.5591,22.57,22.5427,22.5591,90952.8972
2005-05-10 11:15:00,41.26,41.31,41.25,41.31,47464.16094446453,22.5591,22.5864,22.5536,22.5864,47464.1609
2005-05-10 11:20:00,41.32,41.38,41.31,41.36,55053.60799903626,22.5919,22.6247,22.5864,22.6137,55053.608
2005-05-10 11:25:00,41.34,41.34,41.23,41.26,61920.25057222022,22.6028,22.6028,22.5427,22.5591,61920.2506
2005-05-10 11:30:00,41.26,41.36,41.24,41.24,49030.23732080473,22.5591,22.6137,22.5481,22.5481,49030.2373
2005-05-10 11:35:00,41.24,41.28,41.22,41.22,39633.779062763526,22.5481,22.57,22.5372,22.5372,39633.7791
2005-05-10 11:40:00,41.21,41.24,41.16,41.17,67100.34935549935,22.5317,22.5481,22.5044,22.5098,67100.3494
2005-05-10 11:45:00,41.16,41.16,41.08,41.12,94566.91964823515,22.5044,22.5044,22.4606,22.4825,94566.9196
2005-05-10 11:50:00,41.13,41.13,40.97,41.01,106252.25876400436,22.488,22.488,22.4005,22.4224,106252.2588
2005-05-10 11:55:00,41.01,41.14,41.0,41.1,71437.17624382605,22.4224,22.4934,22.4169,22.4716,71437.1762
2005-05-10 12:00:00,41.11,41.18,41.05,41.13,100590.2903264667,22.477,22.5153,22.4442,22.488,100590.2903
2005-05-10 12:05:00,41.12,41.15,41.05,41.14,38308.63751355259,22.4825,22.4989,22.4442,22.4934,38308.6375
2005-05-10 12:10:00,41.15,41.2,41.12,41.14,56258.28213468257,22.4989,22.5263,22.4825,22.4934,56258.2821
2005-05-10 12:15:00,41.13,41.19,41.09,41.16,43368.26888326708,22.488,22.5208,22.4661,22.5044,43368.2689
2005-05-10 12:20:00,41.16,41.16,41.06,41.07,65534.27297915914,22.5044,22.5044,22.4497,22.4552,65534.273
2005-05-10 12:25:00,41.07,41.09,41.03,41.05,26743.765811348032,22.4552,22.4661,22.4333,22.4442,26743.7658
2005-05-10 12:30:00,41.04,41.13,41.04,41.1,39754.24647632816,22.4388,22.488,22.4388,22.4716,39754.2465
2005-05-10 12:35:00,41.11,41.21,41.1,41.19,46620.88904951211,22.477,22.5317,22.4716,22.5208,46620.889
2005-05-10 12:40:00,41.18,41.23,41.13,41.22,46620.88904951211,22.5153,22.5427,22.488,22.5372,46620.889
2005-05-10 12:45:00,41.22,41.38,41.22,41.36,71437.17624382605,22.5372,22.6247,22.5372,22.6137,71437.1762
2005-05-10 12:50:00,41.38,41.46,41.38,41.42,157571.37694253706,22.6247,22.6684,22.6247,22.6465,157571.3769
2005-05-10 12:55:00,41.41,41.49,41.31,41.33,68666.42573183954,22.6411,22.6848,22.5864,22.5973,68666.4257
2005-05-10 13:00:00,41.33,41.42,41.33,41.34,103240.5734248886,22.5973,22.6465,22.5973,22.6028,103240.5734
2005-05-10 13:05:00,41.35,41.41,41.34,41.41,27707.50511986508,22.6083,22.6411,22.6028,22.6411,27707.5051
2005-05-10 13:10:00,41.41,41.49,41.39,41.42,77581.01433562223,22.6411,22.6848,22.6301,22.6465,77581.0143
2005-05-10 13:15:00,41.44,41.45,41.4,41.43,56017.34730755331,22.6575,22.6629,22.6356,22.652,56017.3473
2005-05-10 13:20:00,41.42,41.42,41.36,41.36,46861.82387664137,22.6465,22.6465,22.6137,22.6137,46861.8239
2005-05-10 13:25:00,41.36,41.42,41.36,41.41,45536.68232743043,22.6137,22.6465,22.6137,22.6411,45536.6823
2005-05-10 13:30:00,41.41,41.51,41.41,41.47,157330.4421154078,22.6411,22.6957,22.6411,22.6739,157330.4421
2005-05-10 13:35:00,41.5,41.51,41.42,41.43,37103.96337790628,22.6903,22.6957,22.6465,22.652,37103.9634
2005-05-10 13:40:00,41.43,41.46,41.38,41.39,62281.65281291412,22.652,22.6684,22.6247,22.6301,62281.6528
2005-05-10 13:45:00,41.4,41.41,41.36,41.38,48186.96542585232,22.6356,22.6411,22.6137,22.6247,48186.9654
2005-05-10 13:50:00,41.37,41.46,41.36,41.46,36140.22406938923,22.6192,22.6684,22.6137,22.6684,36140.2241
2005-05-10 13:55:00,41.44,41.48,41.38,41.48,28430.309601252862,22.6575,22.6793,22.6247,22.6793,28430.3096
2005-05-10 14:00:00,41.48,41.51,41.28,41.31,91434.76689555476,22.6793,22.6957,22.57,22.5864,91434.7669
2005-05-10 14:05:00,41.31,41.36,41.29,41.36,32285.26683532105,22.5864,22.6137,22.5755,22.6137,32285.2668
2005-05-10 14:10:00,41.36,41.46,41.36,41.46,60233.70678231539,22.6137,22.6684,22.6137,22.6684,60233.7068
2005-05-10 14:15:00,41.47,41.49,41.37,41.37,59751.83712805687,22.6739,22.6848,22.6192,22.6192,59751.8371
2005-05-10 14:20:00,41.37,41.42,41.36,41.38,42163.59474762077,22.6192,22.6465,22.6137,22.6247,42163.5947
2005-05-10 14:25:00,41.38,41.39,41.31,41.38,129261.53475484882,22.6247,22.6301,22.5864,22.6247,129261.5348
2005-05-10 14:30:00,41.39,41.4,41.31,41.32,63847.72918925432,22.6301,22.6356,22.5864,22.5919,63847.7292
2005-05-10 14:35:00,41.31,41.31,41.13,41.19,77581.01433562223,22.5864,22.5864,22.488,22.5208,77581.0143
2005-05-10 14:40:00,41.19,41.2,41.07,41.16,135284.90543308036,22.5208,22.5263,22.4552,22.5044,135284.9054
2005-05-10 14:45:00,41.16,41.22,41.09,41.16,79267.55812552705,22.5044,22.5372,22.4661,22.5044,79267.5581
2005-05-10 14:50:00,41.16,41.17,41.06,41.1,64570.5336706421,22.5044,22.5098,22.4497,22.4716,64570.5337
2005-05-10 14:55:00,41.09,41.1,41.03,41.05,68064.0886640164,22.4661,22.4716,22.4333,22.4442,68064.0887
2005-05-10 15:00:00,41.05,41.11,40.98,41.11,93241.77809902422,22.4442,22.477,22.406,22.477,93241.7781
2005-05-10 15:05:00,41.09,41.1,41.06,41.07,75292.13347789424,22.4661,22.4716,22.4497,22.4552,75292.1335
2005-05-10 15:10:00,41.07,41.16,41.07,41.09,83845.31984098302,22.4552,22.5044,22.4552,22.4661,83845.3198
2005-05-10 15:15:00,41.09,41.09,41.01,41.07,114444.04288639924,22.4661,22.4661,22.4224,22.4552,114444.0429
2005-05-10 15:20:00,41.07,41.15,41.07,41.08,66979.88194193471,22.4552,22.4989,22.4552,22.4606,66979.8819
2005-05-10 15:25:00,41.08,41.16,41.07,41.15,96012.52861101073,22.4606,22.5044,22.4552,22.4989,96012.5286
2005-05-10 15:30:00,41.15,41.16,40.93,40.97,230815.56438983252,22.4989,22.5044,22.3786,22.4005,230815.5644
2005-05-10 15:35:00,40.97,41.01,40.94,40.94,117817.13046620892,22.4005,22.4224,22.3841,22.3841,117817.1305
2005-05-10 15:40:00,40.96,41.06,40.96,40.97,153475.48488133962,22.395,22.4497,22.395,22.4005,153475.4849
2005-05-10 15:45:00,40.97,41.05,40.92,40.99,212745.452355138,22.4005,22.4442,22.3732,22.4114,212745.4524
2005-05-10 15:50:00,40.99,41.03,40.97,41.03,254186.2426213709,22.4114,22.4333,22.4005,22.4333,254186.2426
2005-05-10 15:55:00,41.01,41.05,40.97,41.0,210456.57149741,22.4224,22.4442,22.4005,22.4169,210456.5715
2005-05-11 09:30:00,41.02,41.06,40.93,41.01,162149.13865799303,22.4278,22.4497,22.3786,22.4224,162149.1387
2005-05-11 09:35:00,40.98,41.2,40.98,41.14,122876.7618359234,22.406,22.5263,22.406,22.4934,122876.7618
2005-05-11 09:40:00,41.13,41.26,41.07,41.13,126370.31682929768,22.488,22.5591,22.4552,22.488,126370.3168
2005-05-11 09:45:00,41.15,41.16,41.1,41.11,102156.3667028069,22.4989,22.5044,22.4716,22.477,102156.3667
2005-05-11 09:50:00,41.11,41.17,41.0,41.02,76255.87278641129,22.477,22.5098,22.4169,22.4278,76255.8728
2005-05-11 09:55:00,41.02,41.05,40.84,40.86,111673.29237441272,22.4278,22.4442,22.3294,22.3404,111673.2924
2005-05-11 10:00:00,40.86,40.87,40.37,40.38,466570.292735815,22.3404,22.3458,22.0724,22.0779,466570.2927
2005-05-11 10:05:00,40.36,40.74,40.31,40.58,470304.78255631856,22.067,22.2747,22.0396,22.1873,470304.7826
2005-05-11 10:10:00,40.59,40.66,40.48,40.55,254668.11227562948,22.1927,22.231,22.1326,22.1709,254668.1123
2005-05-11 10:15:00,40.53,40.54,40.4,40.53,260089.14588603785,22.1599,22.1654,22.0888,22.1599,260089.1459
2005-05-11 10:20:00,40.52,40.63,40.5,40.58,179616.91362486448,22.1545,22.2146,22.1435,22.1873,179616.9136
2005-05-11 10:25:00,40.58,40.63,40.56,40.63,123479.09890374656,22.1873,22.2146,22.1763,22.2146,123479.0989
2005-05-11 10:30:00,40.63,40.79,40.61,40.68,201782.9177207565,22.2146,22.3021,22.2037,22.2419,201782.9177
2005-05-11 10:35:00,40.67,40.94,40.62,40.92,109263.94410312011,22.2365,22.3841,22.2091,22.3732,109263.9441
2005-05-11 10:40:00,40.92,40.92,40.76,40.81,106011.32393687508,22.3732,22.3732,22.2857,22.313,106011.3239
2005-05-11 10:45:00,40.8,40.8,40.57,40.76,70714.37176243827,22.3075,22.3075,22.1818,22.2857,70714.3718
2005-05-11 10:50:00,40.77,40.81,40.72,40.72,146970.24454884956,22.2911,22.313,22.2638,22.2638,146970.2445
2005-05-11 10:55:00,40.72,40.79,40.67,40.77,67100.34935549935,22.2638,22.3021,22.2365,22.2911,67100.3494
2005-05-11 11:00:00,40.77,40.81,40.76,40.79,43368.26888326708,22.2911,22.313,22.2857,22.3021,43368.2689
2005-05-11 11:05:00,40.78,40.78,40.68,40.74,54692.20575834237,22.2966,22.2966,22.2419,22.2747,54692.2058
2005-05-11 11:10:00,40.74,40.74,40.59,40.67,56981.08661607036,22.2747,22.2747,22.1927,22.2365,56981.0866
2005-05-11 11:15:00,40.67,40.72,40.64,40.66,52644.25972774365,22.2365,22.2638,22.2201,22.231,52644.2597
2005-05-11 11:20:00,40.66,40.67,40.61,40.63,67461.75159619324,22.231,22.2365,22.2037,22.2146,67461.7516
2005-05-11 11:25:00,40.6,40.65,40.54,40.63,45175.280086736544,22.1982,22.2255,22.1654,22.2146,45175.2801
2005-05-11 11:30:00,40.63,40.76,40.59,40.76,67461.75159619324,22.2146,22.2857,22.1927,22.2857,67461.7516
2005-05-11 11:35:00,40.76,40.77,40.73,40.76,45777.617154559695,22.2857,22.2911,22.2693,22.2857,45777.6172
2005-05-11 11:40:00,40.75,40.77,40.71,40.76,25057.2220214432,22.2802,22.2911,22.2583,22.2857,25057.222
2005-05-11 11:45:00,40.76,40.81,40.75,40.81,46500.42163594748,22.2857,22.313,22.2802,22.313,46500.4216
2005-05-11 11:50:00,40.81,40.82,40.75,40.76,34935.54993374293,22.313,22.3185,22.2802,22.2857,34935.5499
2005-05-11 11:55:00,40.76,40.77,40.68,40.71,26864.233224912663,22.2857,22.2911,22.2419,22.2583,26864.2332
2005-05-11 12:00:00,40.71,40.72,40.67,40.72,33851.343211661246,22.2583,22.2638,22.2365,22.2638,33851.3432
2005-05-11 12:05:00,40.71,40.74,40.4,40.63,138176.1233586315,22.2583,22.2747,22.0888,22.2146,138176.1234
2005-05-11 12:10:00,40.63,40.81,40.58,40.81,106613.66100469824,22.2146,22.313,22.1873,22.313,106613.661
2005-05-11 12:15:00,40.81,40.92,40.69,40.73,101554.02963498374,22.313,22.3732,22.2474,22.2693,101554.0296
2005-05-11 12:20:00,40.72,40.83,40.71,40.78,33610.40838453199,22.2638,22.324,22.2583,22.2966,33610.4084
2005-05-11 12:25:00,40.78,40.8,40.73,40.78,23973.015299361527,22.2966,22.3075,22.2693,22.2966,23973.0153
2005-05-11 12:30:00,40.79,40.83,40.77,40.82,32646.669076014943,22.3021,22.324,22.2911,22.3185,32646.6691
2005-05-11 12:35:00,40.81,40.86,40.79,40.79,14456.089627755691,22.313,22.3404,22.3021,22.3021,14456.0896
2005-05-11 12:40:00,40.8,40.88,40.8,40.87,25057.2220214432,22.3075,22.3513,22.3075,22.3458,25057.222
2005-05-11 12:45:00,40.87,40.87,40.77,40.81,35658.354415130714,22.3458,22.3458,22.2911,22.313,35658.3544
2005-05-11 12:50:00,40.81,40.87,40.81,40.87,62040.71798578485,22.313,22.3458,22.313,22.3458,62040.718
2005-05-11 12:55:00,40.87,40.89,40.85,40.89,120467.41356463078,22.3458,22.3568,22.3349,22.3568,120467.4136
2005-05-11 13:00:00,40.9,41.04,40.9,40.98,87097.94000722806,22.3622,22.4388,22.3622,22.406,87097.94
2005-05-11 13:05:00,40.98,41.03,40.97,41.03,140224.06938923022,22.406,22.4333,22.4005,22.4333,140224.0694
2005-05-11 13:10:00,41.03,41.22,41.03,41.2,312010.6011323937,22.4333,22.5372,22.4333,22.5263,312010.6011
2005-05-11 13:15:00,41.19,41.21,41.12,41.19,106131.79135043971,22.5208,22.5317,22.4825,22.5208,106131.7914
2005-05-11 13:20:00,41.17,41.18,41.08,41.09,49512.10697506325,22.5098,22.5153,22.4606,22.4661,49512.107
2005-05-11 13:25:00,41.09,41.16,41.07,41.16,28430.309601252862,22.4661,22.5044,22.4552,22.5044,28430.3096
2005-05-11 13:30:00,41.16,41.34,41.16,41.25,167449.70485483675,22.5044,22.6028,22.5044,22.5536,167449.7049
2005-05-11 13:35:00,41.22,41.25,41.07,41.11,77460.54692205759,22.5372,22.5536,22.4552,22.477,77460.5469
2005-05-11 13:40:00,41.12,41.3,41.02,41.1,74689.79641007108,22.4825,22.5809,22.4278,22.4716,74689.7964
2005-05-11 13:45:00,41.1,41.1,40.97,41.0,74930.73123720035,22.4716,22.4716,22.4005,22.4169,74930.7312
2005-05-11 13:50:00,40.99,41.03,40.95,41.03,76496.80761354054,22.4114,22.4333,22.3896,22.4333,76496.8076
2005-05-11 13:55:00,41.03,41.07,41.01,41.07,32405.73424888568,22.4333,22.4552,22.4224,22.4552,32405.7342
2005-05-11 14:00:00,41.07,41.24,41.06,41.2,66738.94711480546,22.4552,22.5481,22.4497,22.5263,66738.9471
2005-05-11 14:05:00,41.19,41.38,41.11,41.36,141308.2761113119,22.5208,22.6247,22.477,22.6137,141308.2761
2005-05-11 14:10:00,41.36,41.48,41.34,41.46,251054.08986869056,22.6137,22.6793,22.6028,22.6684,251054.0899
2005-05-11 14:15:00,41.47,41.55,41.34,41.51,227081.074569329,22.6739,22.7176,22.6028,22.6957,227081.0746
2005-05-11 14:20:00,41.51,41.61,41.44,41.51,198650.76496807617,22.6957,22.7504,22.6575,22.6957,198650.765
2005-05-11 14:25:00,41.51,41.53,41.41,41.41,206481.1468497772,22.6957,22.7067,22.6411,22.6411,206481.1468
2005-05-11 14:30:00,41.41,41.43,41.35,41.35,75051.19865076497,22.6411,22.652,22.6083,22.6083,75051.1987
2005-05-11 14:35:00,41.34,41.36,41.33,41.36,52764.72714130828,22.6028,22.6137,22.5973,22.6137,52764.7271
2005-05-11 14:40:00,41.36,41.42,41.32,41.35,96976.26791952776,22.6137,22.6465,22.5919,22.6083,96976.2679
2005-05-11 14:45:00,41.35,41.45,41.34,41.38,102999.63859775932,22.6083,22.6629,22.6028,22.6247,102999.6386
2005-05-11 14:50:00,41.38,41.48,41.37,41.4,66257.07746054693,22.6247,22.6793,22.6192,22.6356,66257.0775
2005-05-11 14:55:00,41.4,41.41,41.32,41.36,49391.63956149862,22.6356,22.6411,22.5919,22.6137,49391.6396
2005-05-11 15:00:00,41.36,41.42,41.36,41.38,101313.09480785448,22.6137,22.6465,22.6137,22.6247,101313.0948
2005-05-11 15:05:00,41.38,41.4,41.3,41.38,74930.73123720035,22.6247,22.6356,22.5809,22.6247,74930.7312
2005-05-11 15:10:00,41.38,41.43,41.34,41.39,69268.7627996627,22.6247,22.652,22.6028,22.6301,69268.7628
2005-05-11 15:15:00,41.39,41.48,41.36,41.45,54089.86869051922,22.6301,22.6793,22.6137,22.6629,54089.8687
2005-05-11 15:20:00,41.44,41.54,41.44,41.5,100710.75774003132,22.6575,22.7121,22.6575,22.6903,100710.7577
2005-05-11 15:25:00,41.49,41.49,41.41,41.43,40477.05095771594,22.6848,22.6848,22.6411,22.652,40477.051
2005-05-11 15:30:00,41.43,41.51,41.38,41.49,99385.6161908204,22.652,22.6957,22.6247,22.6848,99385.6162
2005-05-11 15:35:00,41.48,41.49,41.36,41.38,51560.053005661975,22.6793,22.6848,22.6137,22.6247,51560.053
2005-05-11 15:40:00,41.38,41.44,41.35,41.35,84327.18949524155,22.6247,22.6575,22.6083,22.6083,84327.1895
2005-05-11 15:45:00,41.35,41.35,41.27,41.32,146367.9074810264,22.6083,22.6083,22.5645,22.5919,146367.9075
2005-05-11 15:50:00,41.32,41.34,41.29,41.29,74087.45934224792,22.5919,22.6028,22.5755,22.5755,74087.4593
2005-05-11 15:55:00,41.29,41.36,41.27,41.36,270569.8108661607,22.5755,22.6137,22.5645,22.6137,270569.8109
2005-05-12 09:30:00,41.58,41.65,41.46,41.59,312612.93820021686,22.734,22.7723,22.6684,22.7395,312612.9382
2005-05-12 09:35:00,41.59,41.59,41.42,41.5,106011.32393687508,22.7395,22.7395,22.6465,22.6903,106011.3239
2005-05-12 09:40:00,41.5,41.53,41.38,41.38,154318.75677629202,22.6903,22.7067,22.6247,22.6247,154318.7568
2005-05-12 09:45:00,41.38,41.45,41.34,41.36,168654.3789904831,22.6247,22.6629,22.6028,22.6137,168654.379
2005-05-12 09:50:00,41.36,41.4,41.29,41.3,219009.7578604988,22.6137,22.6356,22.5755,22.5809,219009.7579
2005-05-12 09:55:00,41.31,41.39,41.3,41.34,83242.98277315986,22.5864,22.6301,22.5809,22.6028,83242.9828
2005-05-12 10:00:00,41.35,41.46,41.31,41.41,103601.97566558247,22.6083,22.6684,22.5864,22.6411,103601.9757
2005-05-12 10:05:00,41.41,41.41,41.27,41.31,159016.98590531264,22.6411,22.6411,22.5645,22.5864,159016.9859
2005-05-12 10:10:00,41.32,41.6,41.31,41.59,150825.20178291775,22.5919,22.745,22.5864,22.7395,150825.2018
2005-05-12 10:15:00,41.59,41.71,41.59,41.65,164317.5521021564,22.7395,22.8051,22.7395,22.7723,164317.5521
2005-05-12 10:20:00,41.63,41.64,41.51,41.51,96132.99602457536,22.7614,22.7668,22.6957,22.6957,96132.996
2005-05-12 10:25:00,41.51,41.51,41.41,41.44,85049.99397662932,22.6957,22.6957,22.6411,22.6575,85049.994
2005-05-12 10:30:00,41.44,41.49,41.4,41.49,75292.13347789424,22.6575,22.6848,22.6356,22.6848,75292.1335
2005-05-12 10:35:00,41.49,41.57,41.44,41.46,131429.94819901217,22.6848,22.7285,22.6575,22.6684,131429.9482
2005-05-12 10:40:00,41.55,41.55,41.36,41.46,195036.74256113725,22.7176,22.7176,22.6137,22.6684,195036.7426
2005-05-12 10:45:00,41.42,41.46,41.19,41.19,71316.70883026143,22.6465,22.6684,22.5208,22.5208,71316.7088
2005-05-12 10:50:00,41.2,41.39,41.18,41.37,61076.978677267805,22.5263,22.6301,22.5153,22.6192,61076.9787
2005-05-12 10:55:00,41.37,41.42,41.26,41.42,93603.18033971812,22.6192,22.6465,22.5591,22.6465,93603.1803
2005-05-12 11:00:00,41.41,41.46,41.35,41.44,68184.55607758102,22.6411,22.6684,22.6083,22.6575,68184.5561
2005-05-12 11:05:00,41.47,41.49,41.28,41.3,79026.6232983978,22.6739,22.6848,22.57,22.5809,79026.6233
2005-05-12 11:10:00,41.31,41.38,41.3,41.38,71437.17624382605,22.5864,22.6247,22.5809,22.6247,71437.1762
2005-05-12 11:15:00,41.36,41.38,41.31,41.33,31803.397181062526,22.6137,22.6247,22.5864,22.5973,31803.3972
2005-05-12 11:20:00,41.36,41.46,41.34,41.35,61076.978677267805,22.6137,22.6684,22.6028,22.6083,61076.9787
2005-05-12 11:25:00,41.35,41.42,41.34,41.38,44452.47560534876,22.6083,22.6465,22.6028,22.6247,44452.4756
2005-05-12 11:30:00,41.38,41.51,41.38,41.46,66257.07746054693,22.6247,22.6957,22.6247,22.6684,66257.0775
2005-05-12 11:35:00,41.46,41.48,41.41,41.48,19877.12323816408,22.6684,22.6793,22.6411,22.6793,19877.1232
2005-05-12 11:40:00,41.49,41.5,41.45,41.46,28068.907360558973,22.6848,22.6903,22.6629,22.6684,28068.9074
2005-05-12 11:45:00,41.46,41.52,41.41,41.51,40958.92061197446,22.6684,22.7012,22.6411,22.6957,40958.9206
2005-05-12 11:50:00,41.51,41.55,41.5,41.51,80231.2974340441,22.6957,22.7176,22.6903,22.6957,80231.2974
2005-05-12 11:55:00,41.53,41.6,41.45,41.6,109384.41151668476,22.7067,22.745,22.6629,22.745,109384.4115
2005-05-12 12:00:00,41.6,41.63,41.56,41.57,97819.5398144802,22.745,22.7614,22.7231,22.7285,97819.5398
2005-05-12 12:05:00,41.56,41.56,41.4,41.51,96976.26791952776,22.7231,22.7231,22.6356,22.6957,96976.2679
2005-05-12 12:10:00,41.5,41.51,41.46,41.47,32285.26683532105,22.6903,22.6957,22.6684,22.6739,32285.2668
2005-05-12 12:15:00,41.46,41.51,41.45,41.5,29875.91856402844,22.6684,22.6957,22.6629,22.6903,29875.9186
2005-05-12 12:20:00,41.51,41.57,41.5,41.57,48186.96542585232,22.6957,22.7285,22.6903,22.7285,48186.9654
2005-05-12 12:25:00,41.57,41.65,41.56,41.61,47584.62835802916,22.7285,22.7723,22.7231,22.7504,47584.6284
2005-05-12 12:30:00,41.62,41.63,41.51,41.56,84206.72208167691,22.7559,22.7614,22.6957,22.7231,84206.7221
2005-05-12 12:35:00,41.56,41.57,41.51,41.54,38549.57234068185,22.7231,22.7285,22.6957,22.7121,38549.5723
2005-05-12 12:40:00,41.54,41.59,41.54,41.56,43970.60595109024,22.7121,22.7395,22.7121,22.7231,43970.606
2005-05-12 12:45:00,41.56,41.62,41.55,41.55,26261.89615708951,22.7231,22.7559,22.7176,22.7176,26261.8962
2005-05-12 12:50:00,41.55,41.64,41.55,41.62,41802.19250692688,22.7176,22.7668,22.7176,22.7559,41802.1925
2005-05-12 12:55:00,41.64,41.64,41.56,41.58,79026.6232983978,22.7668,22.7668,22.7231,22.734,79026.6233
2005-05-12 13:00:00,41.58,41.6,41.58,41.6,73003.25262016625,22.734,22.745,22.734,22.745,73003.2526
2005-05-12 13:05:00,41.6,41.67,41.6,41.65,68425.49090471028,22.745,22.7832,22.745,22.7723,68425.4909
2005-05-12 13:10:00,41.65,41.66,41.6,41.6,24213.95012649079,22.7723,22.7778,22.745,22.745,24213.9501
2005-05-12 13:15:00,41.59,41.63,41.58,41.61,13371.882905674016,22.7395,22.7614,22.734,22.7504,13371.8829
2005-05-12 13:20:00,41.61,41.63,41.59,41.61,32164.79942175642,22.7504,22.7614,22.7395,22.7504,32164.7994
2005-05-12 13:25:00,41.59,41.63,41.56,41.62,21443.19961450428,22.7395,22.7614,22.7231,22.7559,21443.1996
2005-05-12 13:30:00,41.62,41.64,41.53,41.55,44934.34525960728,22.7559,22.7668,22.7067,22.7176,44934.3453
2005-05-12 13:35:00,41.55,41.58,41.48,41.51,35658.354415130714,22.7176,22.734,22.6793,22.6957,35658.3544
2005-05-12 13:40:00,41.51,41.51,41.41,41.46,52523.79231417902,22.6957,22.6957,22.6411,22.6684,52523.7923
2005-05-12 13:45:00,41.45,41.46,41.38,41.4,112516.56426936516,22.6629,22.6684,22.6247,22.6356,112516.5643
2005-05-12 13:50:00,41.39,41.45,41.39,41.41,75412.60089145887,22.6301,22.6629,22.6301,22.6411,75412.6009
2005-05-12 13:55:00,41.41,41.46,41.41,41.41,59149.50006023371,22.6411,22.6684,22.6411,22.6411,59149.5001
2005-05-12 14:00:00,41.4,41.51,41.4,41.49,33369.47355740273,22.6356,22.6957,22.6356,22.6848,33369.4736
2005-05-12 14:05:00,41.5,41.52,41.41,41.41,58306.228165281296,22.6903,22.7012,22.6411,22.6411,58306.2282
2005-05-12 14:10:00,41.41,41.43,41.32,41.35,189254.30671003496,22.6411,22.652,22.5919,22.6083,189254.3067
2005-05-12 14:15:00,41.35,41.4,41.32,41.39,91675.70172268404,22.6083,22.6356,22.5919,22.6301,91675.7017
2005-05-12 14:20:00,41.39,41.41,41.27,41.33,204312.7334056138,22.6301,22.6411,22.5645,22.5973,204312.7334
2005-05-12 14:25:00,41.33,41.35,41.26,41.27,222744.2476810023,22.5973,22.6083,22.5591,22.5645,222744.2477
2005-05-12 14:30:00,41.26,41.32,41.26,41.26,193470.66618479704,22.5591,22.5919,22.5591,22.5591,193470.6662
2005-05-12 14:35:00,41.26,41.31,41.21,41.3,136369.11215516203,22.5591,22.5864,22.5317,22.5809,136369.1122
2005-05-12 14:40:00,41.29,41.3,41.16,41.17,169618.11829900014,22.5755,22.5809,22.5044,22.5098,169618.1183
2005-05-12 14:45:00,41.18,41.29,41.18,41.27,157209.97470184317,22.5153,22.5755,22.5153,22.5645,157209.9747
2005-05-12 14:50:00,41.27,41.28,41.19,41.21,130586.67630405976,22.5645,22.57,22.5208,22.5317,130586.6763
2005-05-12 14:55:00,41.21,41.24,41.18,41.2,70593.90434887364,22.5317,22.5481,22.5153,22.5263,70593.9043
2005-05-12 15:00:00,41.2,41.21,41.17,41.2,121431.15287314785,22.5263,22.5317,22.5098,22.5263,121431.1529
2005-05-12 15:05:00,41.19,41.19,41.13,41.16,261534.75484881343,22.5208,22.5208,22.488,22.5044,261534.7548
2005-05-12 15:10:00,41.17,41.17,41.07,41.08,104686.18238766414,22.5098,22.5098,22.4552,22.4606,104686.1824
2005-05-12 15:15:00,41.08,41.08,40.94,41.01,159257.92073244188,22.4606,22.4606,22.3841,22.4224,159257.9207
2005-05-12 15:20:00,41.01,41.11,40.99,41.09,201541.98289362728,22.4224,22.477,22.4114,22.4661,201541.9829
2005-05-12 15:25:00,41.1,41.17,41.1,41.1,293699.5542705698,22.4716,22.5098,22.4716,22.4716,293699.5543
2005-05-12 15:30:00,41.11,41.11,41.04,41.07,202023.85254788585,22.477,22.477,22.4388,22.4552,202023.8525
2005-05-12 15:35:00,41.06,41.11,41.02,41.09,282255.1499819299,22.4497,22.477,22.4278,22.4661,282255.15
2005-05-12 15:40:00,41.09,41.21,41.06,41.14,293458.6194434406,22.4661,22.5317,22.4497,22.4934,293458.6194
2005-05-12 15:45:00,41.14,41.14,41.06,41.09,139862.66714853633,22.4934,22.4934,22.4497,22.4661,139862.6671
2005-05-12 15:50:00,41.09,41.1,41.05,41.07,171906.99915672812,22.4661,22.4716,22.4442,22.4552,171906.9992
2005-05-12 15:55:00,41.07,41.08,41.02,41.03,152270.8107456933,22.4552,22.4606,22.4278,22.4333,152270.8107
2005-05-13 09:30:00,41.11,41.21,41.05,41.09,180821.5877605108,22.477,22.5317,22.4442,22.4661,180821.5878
2005-05-13 09:35:00,41.1,41.37,41.09,41.37,104445.24756053487,22.4716,22.6192,22.4661,22.6192,104445.2476
2005-05-13 09:40:00,41.37,41.37,41.1,41.12,141067.34128418265,22.6192,22.6192,22.4716,22.4825,141067.3413
2005-05-13 09:45:00,41.12,41.12,40.77,40.8,276593.18154439225,22.4825,22.4825,22.2911,22.3075,276593.1815
2005-05-13 09:50:00,40.79,40.8,40.54,40.54,178894.1091434767,22.3021,22.3075,22.1654,22.1654,178894.1091
2005-05-13 09:55:00,40.54,40.67,40.52,40.67,231899.77111191425,22.1654,22.2365,22.1545,22.2365,231899.7711
2005-05-13 10:00:00,40.59,40.67,40.36,40.36,452234.6705216239,22.1927,22.2365,22.067,22.067,452234.6705
2005-05-13 10:05:00,40.38,40.43,40.18,40.38,410793.88025539095,22.0779,22.1053,21.9686,22.0779,410793.8803
2005-05-13 10:10:00,40.38,40.51,40.38,40.51,219250.69268762803,22.0779,22.149,22.0779,22.149,219250.6927
2005-05-13 10:15:00,40.5,40.58,40.43,40.47,311890.1337188291,22.1435,22.1873,22.1053,22.1271,311890.1337
2005-05-13 10:20:00,40.47,40.49,40.33,40.44,275147.5725816167,22.1271,22.1381,22.0506,22.1107,275147.5726
2005-05-13 10:25:00,40.43,40.47,40.37,40.38,154680.1590169859,22.1053,22.1271,22.0724,22.0779,154680.159
2005-05-13 10:30:00,40.38,40.41,40.33,40.34,116973.85857125648,22.0779,22.0943,22.0506,22.056,116973.8586
2005-05-13 10:35:00,40.41,40.41,40.25,40.28,912902.059992772,22.0943,22.0943,22.0068,22.0232,912902.06
2005-05-13 10:40:00,40.26,40.29,40.23,40.26,424527.16540175886,22.0123,22.0287,21.9959,22.0123,424527.1654
2005-05-13 10:45:00,40.26,40.34,40.26,40.31,406697.9881941935,22.0123,22.056,22.0123,22.0396,406697.9882
2005-05-13 10:50:00,40.31,40.31,40.22,40.26,152873.1478135165,22.0396,22.0396,21.9904,22.0123,152873.1478
2005-05-13 10:55:00,40.25,40.3,40.25,40.26,264907.84242862306,22.0068,22.0342,22.0068,22.0123,264907.8424
2005-05-13 11:00:00,40.26,40.32,40.23,40.24,179857.84845199375,22.0123,22.0451,21.9959,22.0014,179857.8485
2005-05-13 11:05:00,40.24,40.28,40.18,40.23,430309.6012528612,22.0014,22.0232,21.9686,21.9959,430309.6013
2005-05-13 11:10:00,40.24,40.3,40.23,40.28,118299.00012046742,22.0014,22.0342,21.9959,22.0232,118299.0001
2005-05-13 11:15:00,40.28,40.28,40.22,40.23,99987.95325864357,22.0232,22.0232,21.9904,21.9959,99987.9533
2005-05-13 11:20:00,40.23,40.34,40.23,40.25,132755.0897482231,21.9959,22.056,21.9959,22.0068,132755.0897
2005-05-13 11:25:00,40.25,40.33,40.24,40.31,128659.19768702568,22.0068,22.0506,22.0014,22.0396,128659.1977
2005-05-13 11:30:00,40.31,40.33,40.27,40.29,120346.94615106616,22.0396,22.0506,22.0178,22.0287,120346.9462
2005-05-13 11:35:00,40.29,40.29,40.27,40.27,59269.96747379834,22.0287,22.0287,22.0178,22.0178,59269.9675
2005-05-13 11:40:00,40.26,40.35,40.26,40.33,200096.37393085173,22.0123,22.0615,22.0123,22.0506,200096.3739
2005-05-13 11:45:00,40.33,40.33,40.26,40.3,80592.69967473799,22.0506,22.0506,22.0123,22.0342,80592.6997
2005-05-13 11:50:00,40.29,40.38,40.29,40.35,83604.38501385377,22.0287,22.0779,22.0287,22.0615,83604.385
2005-05-13 11:55:00,40.36,40.38,40.3,40.3,68545.95831827492,22.067,22.0779,22.0342,22.0342,68545.9583
2005-05-13 12:00:00,40.31,40.36,40.3,40.34,101794.964462113,22.0396,22.067,22.0342,22.056,101794.9645
2005-05-13 12:05:00,40.34,40.34,40.31,40.33,69991.56728105048,22.056,22.056,22.0396,22.0506,69991.5673
2005-05-13 12:10:00,40.34,40.34,40.28,40.32,38790.50716781111,22.056,22.056,22.0232,22.0451,38790.5072
2005-05-13 12:15:00,40.31,40.36,40.29,40.34,84086.25466811229,22.0396,22.067,22.0287,22.056,84086.2547
2005-05-13 12:20:00,40.33,40.34,40.28,40.3,87941.21190218047,22.0506,22.056,22.0232,22.0342,87941.2119
2005-05-13 12:25:00,40.3,40.37,40.26,40.27,47705.09577159379,22.0342,22.0724,22.0123,22.0178,47705.0958
2005-05-13 12:30:00,40.28,40.3,40.26,40.26,64450.066257077466,22.0232,22.0342,22.0123,22.0123,64450.0663
2005-05-13 12:35:00,40.24,40.27,40.2,40.27,87579.80966148658,22.0014,22.0178,21.9795,22.0178,87579.8097
2005-05-13 12:40:00,40.27,40.28,40.23,40.27,44934.34525960728,22.0178,22.0232,21.9959,22.0178,44934.3453
2005-05-13 12:45:00,40.27,40.31,40.25,40.25,60956.51126370318,22.0178,22.0396,22.0068,22.0068,60956.5113
2005-05-13 12:50:00,40.26,40.26,40.23,40.26,66618.47970124082,22.0123,22.0123,21.9959,22.0123,66618.4797
2005-05-13 12:55:00,40.26,40.28,40.26,40.28,46741.35646307674,22.0123,22.0232,22.0123,22.0232,46741.3565
2005-05-13 13:00:00,40.28,40.3,40.25,40.25,76255.87278641129,22.0232,22.0342,22.0068,22.0068,76255.8728
2005-05-13 13:05:00,40.25,40.26,40.23,40.25,80351.76484760873,22.0068,22.0123,21.9959,22.0068,80351.7648
2005-05-13 13:10:00,40.25,40.29,40.24,40.25,136610.0469822913,22.0068,22.0287,22.0014,22.0068,136610.047
2005-05-13 13:15:00,40.25,40.26,40.22,40.24,53367.06420913144,22.0068,22.0123,21.9904,22.0014,53367.0642
2005-05-13 13:20:00,40.24,40.25,40.19,40.19,43127.33405613782,22.0014,22.0068,21.974,21.974,43127.3341
2005-05-13 13:25:00,40.19,40.2,40.08,40.13,135646.30767377425,21.974,21.9795,21.9139,21.9412,135646.3077
2005-05-13 13:30:00,40.13,40.13,40.06,40.11,94807.85447536442,21.9412,21.9412,21.903,21.9303,94807.8545
2005-05-13 13:35:00,40.11,40.13,40.09,40.13,63365.85953499579,21.9303,21.9412,21.9194,21.9412,63365.8595
2005-05-13 13:40:00,40.14,40.14,40.0,40.04,131911.8178532707,21.9467,21.9467,21.8701,21.892,131911.8179
2005-05-13 13:45:00,40.04,40.04,39.93,40.01,105168.05204192268,21.892,21.892,21.8319,21.8756,105168.052
2005-05-13 13:50:00,40.01,40.01,39.9,39.91,156005.30056619685,21.8756,21.8756,21.8155,21.8209,156005.3006
2005-05-13 13:55:00,39.9,39.9,39.78,39.84,256956.99313335743,21.8155,21.8155,21.7499,21.7827,256956.9931
2005-05-13 14:00:00,39.83,39.86,39.79,39.84,188531.5022286472,21.7772,21.7936,21.7553,21.7827,188531.5022
2005-05-13 14:05:00,39.84,39.88,39.79,39.79,100951.6925671606,21.7827,21.8045,21.7553,21.7553,100951.6926
2005-05-13 14:10:00,39.81,39.86,39.79,39.79,82520.17829177208,21.7663,21.7936,21.7553,21.7553,82520.1783
2005-05-13 14:15:00,39.79,39.79,39.56,39.58,238164.07661727504,21.7553,21.7553,21.6296,21.6405,238164.0766
2005-05-13 14:20:00,39.59,39.83,39.59,39.82,161305.86676304063,21.646,21.7772,21.646,21.7717,161305.8668
2005-05-13 14:25:00,39.82,39.84,39.79,39.84,123599.56631731118,21.7717,21.7827,21.7553,21.7827,123599.5663
2005-05-13 14:30:00,39.84,39.88,39.79,39.79,185399.3494759668,21.7827,21.8045,21.7553,21.7553,185399.3495
2005-05-13 14:35:00,39.79,39.79,39.6,39.77,259727.743645344,21.7553,21.7553,21.6514,21.7444,259727.7436
2005-05-13 14:40:00,39.79,39.84,39.75,39.79,126129.38200216842,21.7553,21.7827,21.7335,21.7553,126129.382
2005-05-13 14:45:00,39.79,39.82,39.66,39.69,163233.3453800747,21.7553,21.7717,21.6842,21.7007,163233.3454
2005-05-13 14:50:00,39.69,39.84,39.69,39.84,115648.71702204554,21.7007,21.7827,21.7007,21.7827,115648.717
2005-05-13 14:55:00,39.84,39.9,39.83,39.88,134321.16612456331,21.7827,21.8155,21.7772,21.8045,134321.1661
2005-05-13 15:00:00,39.86,39.95,39.82,39.94,148174.91868449585,21.7936,21.8428,21.7717,21.8373,148174.9187
2005-05-13 15:05:00,39.94,40.01,39.9,40.01,104686.18238766414,21.8373,21.8756,21.8155,21.8756,104686.1824
2005-05-13 15:10:00,40.0,40.04,39.93,40.03,99867.48584507892,21.8701,21.892,21.8319,21.8865,99867.4858
2005-05-13 15:15:00,40.01,40.09,39.94,40.09,129020.59992771957,21.8756,21.9194,21.8373,21.9194,129020.5999
2005-05-13 15:20:00,40.09,40.26,39.99,40.04,247681.00228888087,21.9194,22.0123,21.8647,21.892,247681.0023
2005-05-13 15:25:00,40.04,40.04,39.96,39.98,199975.9065172871,21.892,21.892,21.8483,21.8592,199975.9065
2005-05-13 15:30:00,39.97,40.04,39.92,39.92,150463.79954222383,21.8537,21.892,21.8264,21.8264,150463.7995
2005-05-13 15:35:00,39.92,39.99,39.84,39.99,273822.43103240576,21.8264,21.8647,21.7827,21.8647,273822.431
2005-05-13 15:40:00,39.99,40.09,39.89,39.89,156728.10504758466,21.8647,21.9194,21.81,21.81,156728.105
2005-05-13 15:45:00,39.89,39.99,39.84,39.99,163715.21503433323,21.81,21.8647,21.7827,21.8647,163715.215
2005-05-13 15:50:00,39.98,40.07,39.98,40.02,137814.72111793762,21.8592,21.9084,21.8592,21.8811,137814.7211
2005-05-13 15:55:00,40.04,40.05,39.93,40.0,244669.3169497651,21.892,21.8975,21.8319,21.8701,244669.3169
2005-05-16 09:30:00,39.97,40.14,39.85,39.89,134321.16612456331,21.8537,21.9467,21.7881,21.81,134321.1661
2005-05-16 09:35:00,39.87,40.08,39.84,40.01,186122.1539573545,21.7991,21.9139,21.7827,21.8756,186122.154
2005-05-16 09:40:00,40.01,40.3,40.01,40.26,149138.6579930129,21.8756,22.0342,21.8756,22.0123,149138.658
2005-05-16 09:45:00,40.26,40.36,40.14,40.14,276954.5837850862,22.0123,22.067,21.9467,21.9467,276954.5838
2005-05-16 09:50:00,40.13,40.26,40.12,40.2,132032.28526683533,21.9412,22.0123,21.9358,21.9795,132032.2853
2005-05-16 09:55:00,40.22,40.23,40.05,40.19,79508.49295265632,21.9904,21.9959,21.8975,21.974,79508.493
2005-05-16 10:00:00,40.19,40.26,40.18,40.25,115046.3799542224,21.974,22.0123,21.9686,22.0068,115046.38
2005-05-16 10:05:00,40.26,40.34,40.21,40.27,162751.47572581618,22.0123,22.056,21.985,22.0178,162751.4757
2005-05-16 10:10:00,40.28,40.49,40.26,40.43,168413.44416335382,22.0232,22.1381,22.0123,22.1053,168413.4442
2005-05-16 10:15:00,40.42,40.51,40.39,40.51,126611.25165642696,22.0998,22.149,22.0834,22.149,126611.2517
2005-05-16 10:20:00,40.51,40.53,40.4,40.46,141187.80869774727,22.149,22.1599,22.0888,22.1217,141187.8087
2005-05-16 10:25:00,40.47,40.47,40.42,40.47,86375.13552584028,22.1271,22.1271,22.0998,22.1271,86375.1355
2005-05-16 10:30:00,40.47,40.48,40.38,40.39,122515.3595952295,22.1271,22.1326,22.0779,22.0834,122515.3596
2005-05-16 10:35:00,40.38,40.43,40.34,40.34,70473.436935309,22.0779,22.1053,22.056,22.056,70473.4369
2005-05-16 10:40:00,40.34,40.38,40.25,40.38,83002.04794603061,22.056,22.0779,22.0068,22.0779,83002.0479
2005-05-16 10:45:00,40.36,40.39,40.32,40.34,99867.48584507892,22.067,22.0834,22.0451,22.056,99867.4858
2005-05-16 10:50:00,40.34,40.38,40.33,40.34,146608.84230815567,22.056,22.0779,22.0506,22.056,146608.8423
2005-05-16 10:55:00,40.34,40.43,40.34,40.42,60956.51126370318,22.056,22.1053,22.056,22.0998,60956.5113
2005-05-16 11:00:00,40.38,40.41,40.3,40.33,54089.86869051922,22.0779,22.0943,22.0342,22.0506,54089.8687
2005-05-16 11:05:00,40.36,40.4,40.34,40.4,73364.65486086014,22.067,22.0888,22.056,22.0888,73364.6549
2005-05-16 11:10:00,40.41,40.46,40.38,40.39,77099.1446813637,22.0943,22.1217,22.0779,22.0834,77099.1447
2005-05-16 11:15:00,40.38,40.52,40.38,40.47,90109.62534634382,22.0779,22.1545,22.0779,22.1271,90109.6253
2005-05-16 11:20:00,40.47,40.51,40.4,40.48,102517.7689435008,22.1271,22.149,22.0888,22.1326,102517.7689
2005-05-16 11:25:00,40.49,40.49,40.38,40.41,21684.13444163354,22.1381,22.1381,22.0779,22.0943,21684.1344
2005-05-16 11:30:00,40.41,40.48,40.38,40.4,26261.89615708951,22.0943,22.1326,22.0779,22.0888,26261.8962
2005-05-16 11:35:00,40.41,40.47,40.41,40.43,83724.85242741839,22.0943,22.1271,22.0943,22.1053,83724.8524
2005-05-16 11:40:00,40.44,40.47,40.42,40.42,46861.82387664137,22.1107,22.1271,22.0998,22.0998,46861.8239
2005-05-16 11:45:00,40.43,40.43,40.32,40.33,39513.3116491989,22.1053,22.1053,22.0451,22.0506,39513.3116
2005-05-16 11:50:00,40.33,40.34,40.31,40.33,58547.16299241056,22.0506,22.056,22.0396,22.0506,58547.163
2005-05-16 11:55:00,40.33,40.36,40.31,40.36,59510.902300927606,22.0506,22.067,22.0396,22.067,59510.9023
2005-05-16 12:00:00,40.36,40.49,40.34,40.39,58185.76075171667,22.067,22.1381,22.056,22.0834,58185.7608
2005-05-16 12:05:00,40.4,40.41,40.31,40.31,34453.680279484404,22.0888,22.0943,22.0396,22.0396,34453.6803
2005-05-16 12:10:00,40.31,40.4,40.3,40.35,44452.47560534876,22.0396,22.0888,22.0342,22.0615,44452.4756
2005-05-16 12:15:00,40.37,40.4,40.31,40.4,63486.32694856042,22.0724,22.0888,22.0396,22.0888,63486.3269
2005-05-16 12:20:00,40.4,40.47,40.39,40.47,40838.45319840984,22.0888,22.1271,22.0834,22.1271,40838.4532
2005-05-16 12:25:00,40.47,40.48,40.45,40.45,35899.28924225997,22.1271,22.1326,22.1162,22.1162,35899.2892
2005-05-16 12:30:00,40.45,40.49,40.43,40.43,46982.291290206005,22.1162,22.1381,22.1053,22.1053,46982.2913
2005-05-16 12:35:00,40.43,40.43,40.37,40.42,47223.22611733527,22.1053,22.1053,22.0724,22.0998,47223.2261
2005-05-16 12:40:00,40.39,40.42,40.38,40.4,23009.27599084448,22.0834,22.0998,22.0779,22.0888,23009.276
2005-05-16 12:45:00,40.39,40.51,40.39,40.49,25418.62426213709,22.0834,22.149,22.0834,22.1381,25418.6243
2005-05-16 12:50:00,40.48,40.5,40.38,40.41,41681.72509336225,22.1326,22.1435,22.0779,22.0943,41681.7251
2005-05-16 12:55:00,40.4,40.51,40.4,40.51,23491.145645103003,22.0888,22.149,22.0888,22.149,23491.1456
2005-05-16 13:00:00,40.51,40.54,40.45,40.48,48186.96542585232,22.149,22.1654,22.1162,22.1326,48186.9654
2005-05-16 13:05:00,40.48,40.48,40.44,40.47,26743.765811348032,22.1326,22.1326,22.1107,22.1271,26743.7658
2005-05-16 13:10:00,40.48,40.49,40.26,40.48,105047.58462835805,22.1326,22.1381,22.0123,22.1326,105047.5846
2005-05-16 13:15:00,40.48,40.52,40.46,40.47,29996.385977593065,22.1326,22.1545,22.1217,22.1271,29996.386
2005-05-16 13:20:00,40.47,40.57,39.82,40.09,140344.53680279487,22.1271,22.1818,21.7717,21.9194,140344.5368
2005-05-16 13:25:00,40.1,40.44,40.1,40.29,409589.20611974463,21.9248,22.1107,21.9248,22.0287,409589.2061
2005-05-16 13:30:00,40.29,40.38,39.64,39.9,827370.1963618842,22.0287,22.0779,21.6733,21.8155,827370.1964
2005-05-16 13:35:00,39.97,40.14,39.84,40.06,451270.9312131069,21.8537,21.9467,21.7827,21.903,451270.9312
2005-05-16 13:40:00,40.06,40.31,40.02,40.31,447536.4413926033,21.903,22.0396,21.8811,22.0396,447536.4414
2005-05-16 13:45:00,40.3,40.49,40.3,40.4,171786.5317431635,22.0342,22.1381,22.0342,22.0888,171786.5317
2005-05-16 13:50:00,40.38,40.43,40.34,40.4,130586.67630405976,22.0779,22.1053,22.056,22.0888,130586.6763
2005-05-16 13:55:00,40.4,40.48,40.32,40.38,101192.62739428986,22.0888,22.1326,22.0451,22.0779,101192.6274
2005-05-16 14:00:00,40.38,40.5,40.38,40.47,74930.73123720035,22.0779,22.1435,22.0779,22.1271,74930.7312
2005-05-16 14:05:00,40.46,40.54,40.38,40.42,88904.95121069752,22.1217,22.1654,22.0779,22.0998,88904.9512
2005-05-16 14:10:00,40.42,40.46,40.38,40.4,115889.6518491748,22.0998,22.1217,22.0779,22.0888,115889.6518
2005-05-16 14:15:00,40.42,40.43,40.37,40.39,74087.45934224792,22.0998,22.1053,22.0724,22.0834,74087.4593
2005-05-16 14:20:00,40.39,40.41,40.33,40.39,62883.98988073727,22.0834,22.0943,22.0506,22.0834,62883.9899
2005-05-16 14:25:00,40.39,40.47,40.37,40.46,78062.88398988075,22.0834,22.1271,22.0724,22.1217,78062.884
2005-05-16 14:30:00,40.48,40.53,40.38,40.42,90109.62534634382,22.1326,22.1599,22.0779,22.0998,90109.6253
2005-05-16 14:35:00,40.41,40.41,40.23,40.27,93482.71292615349,22.0943,22.0943,21.9959,22.0178,93482.7129
2005-05-16 14:40:00,40.24,40.28,40.2,40.23,94446.45223467052,22.0014,22.0232,21.9795,21.9959,94446.4522
2005-05-16 14:45:00,40.25,40.29,40.22,40.23,49391.63956149862,22.0068,22.0287,21.9904,21.9959,49391.6396
2005-05-16 14:50:00,40.22,40.3,40.22,40.28,59390.43488736297,21.9904,22.0342,21.9904,22.0232,59390.4349
2005-05-16 14:55:00,40.27,40.33,40.27,40.29,65775.20780628841,22.0178,22.0506,22.0178,22.0287,65775.2078
2005-05-16 15:00:00,40.29,40.34,40.26,40.31,55294.542826165525,22.0287,22.056,22.0123,22.0396,55294.5428
2005-05-16 15:05:00,40.33,40.38,40.3,40.37,77219.61209492834,22.0506,22.0779,22.0342,22.0724,77219.6121
2005-05-16 15:10:00,40.38,40.44,40.34,40.34,150222.8647150946,22.0779,22.1107,22.056,22.056,150222.8647
2005-05-16 15:15:00,40.34,40.34,40.3,40.33,98180.94205517408,22.056,22.056,22.0342,22.0506,98180.9421
2005-05-16 15:20:00,40.33,40.38,40.33,40.38,89266.3534513914,22.0506,22.0779,22.0506,22.0779,89266.3535
2005-05-16 15:25:00,40.38,40.4,40.35,40.38,59992.77195518613,22.0779,22.0888,22.0615,22.0779,59992.772
2005-05-16 15:30:00,40.38,40.38,40.35,40.36,47584.62835802916,22.0779,22.0779,22.0615,22.067,47584.6284
2005-05-16 15:35:00,40.35,40.41,40.33,40.38,90591.49500060234,22.0615,22.0943,22.0506,22.0779,90591.495
2005-05-16 15:40:00,40.38,40.47,40.37,40.41,90711.96241416698,22.0779,22.1271,22.0724,22.0943,90711.9624
2005-05-16 15:45:00,40.4,40.5,40.39,40.5,215636.67028068908,22.0888,22.1435,22.0834,22.1435,215636.6703
2005-05-16 15:50:00,40.5,40.55,40.47,40.48,210095.1692567161,22.1435,22.1709,22.1271,22.1326,210095.1693
2005-05-16 15:55:00,40.48,40.53,40.47,40.53,154439.22418985667,22.1326,22.1599,22.1271,22.1599,154439.2242
2005-05-17 09:30:00,40.51,40.53,40.38,40.43,210938.4411516685,22.149,22.1599,22.0779,22.1053,210938.4412
2005-05-17 09:35:00,40.43,40.43,40.28,40.38,71919.04589808457,22.1053,22.1053,22.0232,22.0779,71919.0459
2005-05-17 09:40:00,40.41,40.57,40.37,40.39,93121.3106854596,22.0943,22.1818,22.0724,22.0834,93121.3107
2005-05-17 09:45:00,40.38,40.38,40.32,40.33,108300.20479460308,22.0779,22.0779,22.0451,22.0506,108300.2048
2005-05-17 09:50:00,40.33,40.35,40.22,40.26,72641.85037947237,22.0506,22.0615,21.9904,22.0123,72641.8504
2005-05-17 09:55:00,40.26,40.33,40.25,40.27,151668.47367787015,22.0123,22.0506,22.0068,22.0178,151668.4737
2005-05-17 10:00:00,40.27,40.3,40.22,40.24,110709.55306589568,22.0178,22.0342,21.9904,22.0014,110709.5531
2005-05-17 10:05:00,40.22,40.27,40.18,40.19,163112.87796651007,21.9904,22.0178,21.9686,21.974,163112.878
2005-05-17 10:10:00,40.19,40.19,40.05,40.08,153475.48488133962,21.974,21.974,21.8975,21.9139,153475.4849
2005-05-17 10:15:00,40.09,40.19,40.01,40.12,192506.92687628,21.9194,21.974,21.8756,21.9358,192506.9269
2005-05-17 10:20:00,40.12,40.14,40.03,40.09,79267.55812552705,21.9358,21.9467,21.8865,21.9194,79267.5581
2005-05-17 10:25:00,40.09,40.12,39.94,39.95,140465.0042163595,21.9194,21.9358,21.8373,21.8428,140465.0042
2005-05-17 10:30:00,39.94,40.01,39.86,39.91,195880.01445608964,21.8373,21.8756,21.7936,21.8209,195880.0145
2005-05-17 10:35:00,39.89,39.99,39.89,39.99,314660.8842308156,21.81,21.8647,21.81,21.8647,314660.8842
2005-05-17 10:40:00,39.99,39.99,39.94,39.97,95289.72412962296,21.8647,21.8647,21.8373,21.8537,95289.7241
2005-05-17 10:45:00,39.96,39.96,39.91,39.91,53126.129382002175,21.8483,21.8483,21.8209,21.8209,53126.1294
2005-05-17 10:50:00,39.9,39.91,39.86,39.89,64931.93591133599,21.8155,21.8209,21.7936,21.81,64931.9359
2005-05-17 10:55:00,39.89,39.9,39.82,39.84,150102.39730152994,21.81,21.8155,21.7717,21.7827,150102.3973
2005-05-17 11:00:00,39.84,39.89,39.8,39.84,151788.9410914348,21.7827,21.81,21.7608,21.7827,151788.9411
2005-05-17 11:05:00,39.84,39.85,39.79,39.82,287796.6510059029,21.7827,21.7881,21.7553,21.7717,287796.651
2005-05-17 11:10:00,39.83,39.89,39.81,39.82,197927.9604866884,21.7772,21.81,21.7663,21.7717,197927.9605
2005-05-17 11:15:00,39.82,39.86,39.79,39.8,42043.12733405615,21.7717,21.7936,21.7553,21.7608,42043.1273
2005-05-17 11:20:00,39.79,39.84,39.77,39.84,63727.26177568968,21.7553,21.7827,21.7444,21.7827,63727.2618
2005-05-17 11:25:00,39.83,39.88,39.77,39.81,77340.07950849296,21.7772,21.8045,21.7444,21.7663,77340.0795
2005-05-17 11:30:00,39.81,39.85,39.8,39.84,36501.62631008313,21.7663,21.7881,21.7608,21.7827,36501.6263
2005-05-17 11:35:00,39.83,39.89,39.8,39.85,110468.61823876644,21.7772,21.81,21.7608,21.7881,110468.6182
2005-05-17 11:40:00,39.86,39.91,39.84,39.91,63727.26177568968,21.7936,21.8209,21.7827,21.8209,63727.2618
2005-05-17 11:45:00,39.9,39.98,39.84,39.87,214431.9961450428,21.8155,21.8592,21.7827,21.7991,214431.9961
2005-05-17 11:50:00,39.85,39.92,39.78,39.89,47464.16094446453,21.7881,21.8264,21.7499,21.81,47464.1609
2005-05-17 11:55:00,39.89,39.89,39.83,39.83,47223.22611733527,21.81,21.81,21.7772,21.7772,47223.2261
2005-05-17 12:00:00,39.83,39.89,39.79,39.79,65654.74039272378,21.7772,21.81,21.7553,21.7553,65654.7404
2005-05-17 12:05:00,39.79,39.83,39.71,39.81,68907.36055896881,21.7553,21.7772,21.7116,21.7663,68907.3606
2005-05-17 12:10:00,39.82,39.82,39.77,39.77,50234.91145645104,21.7717,21.7717,21.7444,21.7444,50234.9115
2005-05-17 12:15:00,39.76,39.84,39.76,39.83,43127.33405613782,21.7389,21.7827,21.7389,21.7772,43127.3341
2005-05-17 12:20:00,39.84,39.86,39.81,39.83,58185.76075171667,21.7827,21.7936,21.7663,21.7772,58185.7608
2005-05-17 12:25:00,39.83,39.84,39.78,39.79,41440.79026623299,21.7772,21.7827,21.7499,21.7553,41440.7903
2005-05-17 12:30:00,39.8,39.84,39.76,39.81,123720.03373087582,21.7608,21.7827,21.7389,21.7663,123720.0337
2005-05-17 12:35:00,39.79,39.79,39.72,39.74,47825.56318515842,21.7553,21.7553,21.7171,21.728,47825.5632
2005-05-17 12:40:00,39.74,39.75,39.7,39.75,68545.95831827492,21.728,21.7335,21.7061,21.7335,68545.9583
2005-05-17 12:45:00,39.75,39.79,39.75,39.77,37706.30044572944,21.7335,21.7553,21.7335,21.7444,37706.3004
2005-05-17 12:50:00,39.77,39.79,39.72,39.73,158414.64883748948,21.7444,21.7553,21.7171,21.7225,158414.6488
2005-05-17 12:55:00,39.72,39.76,39.72,39.76,45416.214913865806,21.7171,21.7389,21.7171,21.7389,45416.2149
2005-05-17 13:00:00,39.75,39.79,39.73,39.78,75774.00313215276,21.7335,21.7553,21.7225,21.7499,75774.0031
2005-05-17 13:05:00,39.78,39.84,39.78,39.81,57703.89109745815,21.7499,21.7827,21.7499,21.7663,57703.8911
2005-05-17 13:10:00,39.81,39.83,39.8,39.8,55535.47765329479,21.7663,21.7772,21.7608,21.7608,55535.4777
2005-05-17 13:15:00,39.81,39.93,39.8,39.93,43729.67112396097,21.7663,21.8319,21.7608,21.8319,43729.6711
2005-05-17 13:20:00,39.93,39.95,39.9,39.93,103120.10601132397,21.8319,21.8428,21.8155,21.8319,103120.106
2005-05-17 13:25:00,39.93,39.93,39.88,39.89,40236.11613058668,21.8319,21.8319,21.8045,21.81,40236.1161
2005-05-17 13:30:00,39.9,39.93,39.86,39.9,135043.9706059511,21.8155,21.8319,21.7936,21.8155,135043.9706
2005-05-17 13:35:00,39.9,39.93,39.88,39.9,36381.15889651849,21.8155,21.8319,21.8045,21.8155,36381.1589
2005-05-17 13:40:00,39.88,39.89,39.84,39.88,53848.93386338996,21.8045,21.81,21.7827,21.8045,53848.9339
2005-05-17 13:45:00,39.89,39.9,39.85,39.86,70834.8391760029,21.81,21.8155,21.7881,21.7936,70834.8392
2005-05-17 13:50:00,39.86,39.89,39.82,39.89,53607.9990362607,21.7936,21.81,21.7717,21.81,53607.999
2005-05-17 13:55:00,39.88,39.92,39.84,39.91,69871.09986748586,21.8045,21.8264,21.7827,21.8209,69871.0999
2005-05-17 14:00:00,39.91,39.91,39.84,39.91,59149.50006023371,21.8209,21.8209,21.7827,21.8209,59149.5001
2005-05-17 14:05:00,39.91,39.93,39.89,39.89,74087.45934224792,21.8209,21.8319,21.81,21.81,74087.4593
2005-05-17 14:10:00,39.89,39.98,39.89,39.97,54692.20575834237,21.81,21.8592,21.81,21.8537,54692.2058
2005-05-17 14:15:00,39.99,40.04,39.97,39.99,69871.09986748586,21.8647,21.892,21.8537,21.8647,69871.0999
2005-05-17 14:20:00,39.99,39.99,39.92,39.92,60956.51126370318,21.8647,21.8647,21.8264,21.8264,60956.5113
2005-05-17 14:25:00,39.93,39.96,39.91,39.96,31803.397181062526,21.8319,21.8483,21.8209,21.8483,31803.3972
2005-05-17 14:30:00,39.95,40.08,39.95,40.03,132273.2200939646,21.8428,21.9139,21.8428,21.8865,132273.2201
2005-05-17 14:35:00,40.03,40.14,40.03,40.12,82520.17829177208,21.8865,21.9467,21.8865,21.9358,82520.1783
2005-05-17 14:40:00,40.12,40.15,40.08,40.14,110348.1508252018,21.9358,21.9522,21.9139,21.9467,110348.1508
2005-05-17 14:45:00,40.16,40.18,40.09,40.09,80592.69967473799,21.9576,21.9686,21.9194,21.9194,80592.6997
2005-05-17 14:50:00,40.09,40.15,40.06,40.09,123117.69666305266,21.9194,21.9522,21.903,21.9194,123117.6967
2005-05-17 14:55:00,40.09,40.14,40.06,40.1,104806.64980122878,21.9194,21.9467,21.903,21.9248,104806.6498
2005-05-17 15:00:00,40.11,40.15,40.09,40.1,87579.80966148658,21.9303,21.9522,21.9194,21.9248,87579.8097
2005-05-17 15:05:00,40.1,40.11,40.04,40.04,62643.055053608005,21.9248,21.9303,21.892,21.892,62643.0551
2005-05-17 15:10:00,40.05,40.07,40.03,40.07,72762.31779303699,21.8975,21.9084,21.8865,21.9084,72762.3178
2005-05-17 15:15:00,40.07,40.08,40.04,40.07,64811.46849777136,21.9084,21.9139,21.892,21.9084,64811.4685
2005-05-17 15:20:00,40.07,40.09,40.04,40.05,79990.36260691484,21.9084,21.9194,21.892,21.8975,79990.3626
2005-05-17 15:25:00,40.05,40.14,40.05,40.14,111311.89013371884,21.8975,21.9467,21.8975,21.9467,111311.8901
2005-05-17 15:30:00,40.14,40.31,40.14,40.23,139501.26490784244,21.9467,22.0396,21.9467,21.9959,139501.2649
2005-05-17 15:35:00,40.23,40.28,40.19,40.27,54571.73834477775,21.9959,22.0232,21.974,22.0178,54571.7383
2005-05-17 15:40:00,40.27,40.33,40.24,40.32,238405.0114444043,22.0178,22.0506,22.0014,22.0451,238405.0114
2005-05-17 15:45:00,40.33,40.47,40.32,40.45,176364.29345861948,22.0506,22.1271,22.0451,22.1162,176364.2935
2005-05-17 15:50:00,40.45,40.45,40.35,40.4,196361.88411034812,22.1162,22.1162,22.0615,22.0888,196361.8841
2005-05-17 15:55:00,40.41,40.43,40.38,40.42,476689.555475244,22.0943,22.1053,22.0779,22.0998,476689.5555
2005-05-18 09:30:00,40.66,40.67,40.47,40.67,180219.25069268764,22.231,22.2365,22.1271,22.2365,180219.2507
2005-05-18 09:35:00,40.65,40.82,40.65,40.72,99506.08360438504,22.2255,22.3185,22.2255,22.2638,99506.0836
2005-05-18 09:40:00,40.72,40.79,40.61,40.77,111311.89013371884,22.2638,22.3021,22.2037,22.2911,111311.8901
2005-05-18 09:45:00,40.76,40.76,40.51,40.53,248524.2741838333,22.2857,22.2857,22.149,22.1599,248524.2742
2005-05-18 09:50:00,40.53,40.54,40.39,40.4,79388.02553909169,22.1599,22.1654,22.0834,22.0888,79388.0255
2005-05-18 09:55:00,40.4,40.42,40.26,40.3,219973.4971690158,22.0888,22.0998,22.0123,22.0342,219973.4972
2005-05-18 10:00:00,40.3,40.33,40.24,40.26,211540.77821949165,22.0342,22.0506,22.0014,22.0123,211540.7782
2005-05-18 10:05:00,40.29,40.29,40.18,40.25,158655.58366461872,22.0287,22.0287,21.9686,22.0068,158655.5837
2005-05-18 10:10:00,40.27,40.39,40.26,40.28,116491.98891699796,22.0178,22.0834,22.0123,22.0232,116491.9889
2005-05-18 10:15:00,40.29,40.33,40.19,40.31,100710.75774003132,22.0287,22.0506,21.974,22.0396,100710.7577
2005-05-18 10:20:00,40.31,40.33,40.26,40.32,51078.18335140345,22.0396,22.0506,22.0123,22.0451,51078.1834
2005-05-18 10:25:00,40.32,40.43,40.3,40.42,220214.43199614505,22.0451,22.1053,22.0342,22.0998,220214.432
2005-05-18 10:30:00,40.4,40.59,40.4,40.57,176243.82604505483,22.0888,22.1927,22.0888,22.1818,176243.826
2005-05-18 10:35:00,40.58,40.58,40.46,40.53,104927.1172147934,22.1873,22.1873,22.1217,22.1599,104927.1172
2005-05-18 10:40:00,40.54,40.58,40.51,40.51,66618.47970124082,22.1654,22.1873,22.149,22.149,66618.4797
2005-05-18 10:45:00,40.53,40.53,40.41,40.48,86616.07035296953,22.1599,22.1599,22.0943,22.1326,86616.0704
2005-05-18 10:50:00,40.47,40.49,40.41,40.43,74448.86158294183,22.1271,22.1381,22.0943,22.1053,74448.8616
2005-05-18 10:55:00,40.42,40.63,40.42,40.58,105649.9216961812,22.0998,22.2146,22.0998,22.1873,105649.9217
2005-05-18 11:00:00,40.59,40.67,40.47,40.5,98060.47464160946,22.1927,22.2365,22.1271,22.1435,98060.4746
2005-05-18 11:05:00,40.51,40.63,40.51,40.63,107818.33514034454,22.149,22.2146,22.149,22.2146,107818.3351
2005-05-18 11:10:00,40.62,40.67,40.61,40.64,66738.94711480546,22.2091,22.2365,22.2037,22.2201,66738.9471
2005-05-18 11:15:00,40.64,40.66,40.59,40.61,66136.6100469823,22.2201,22.231,22.1927,22.2037,66136.61
2005-05-18 11:20:00,40.63,40.63,40.6,40.63,74087.45934224792,22.2146,22.2146,22.1982,22.2146,74087.4593
2005-05-18 11:25:00,40.63,40.64,40.61,40.63,114564.51029996388,22.2146,22.2201,22.2037,22.2146,114564.5103
2005-05-18 11:30:00,40.63,40.63,40.59,40.6,83242.98277315986,22.2146,22.2146,22.1927,22.1982,83242.9828
2005-05-18 11:35:00,40.6,40.61,40.57,40.57,131309.48078544755,22.1982,22.2037,22.1818,22.1818,131309.4808
2005-05-18 11:40:00,40.57,40.58,40.53,40.53,50957.71593783882,22.1818,22.1873,22.1599,22.1599,50957.7159
2005-05-18 11:45:00,40.56,40.58,40.54,40.58,87700.27707505121,22.1763,22.1873,22.1654,22.1873,87700.2771
2005-05-18 11:50:00,40.58,40.66,40.58,40.63,154439.22418985667,22.1873,22.231,22.1873,22.2146,154439.2242
2005-05-18 11:55:00,40.62,40.63,40.53,40.53,123238.1640766173,22.2091,22.2146,22.1599,22.1599,123238.1641
2005-05-18 12:00:00,40.53,40.62,40.53,40.58,91193.8320684255,22.1599,22.2091,22.1599,22.1873,91193.8321
2005-05-18 12:05:00,40.58,40.63,40.54,40.63,75292.13347789424,22.1873,22.2146,22.1654,22.2146,75292.1335
2005-05-18 12:10:00,40.63,40.63,40.58,40.58,59751.83712805687,22.2146,22.2146,22.1873,22.1873,59751.8371
2005-05-18 12:15:00,40.58,40.61,40.58,40.6,54933.14058547164,22.1873,22.2037,22.1873,22.1982,54933.1406
2005-05-18 12:20:00,40.6,40.63,40.58,40.58,90471.02758703772,22.1982,22.2146,22.1873,22.1873,90471.0276
2005-05-18 12:25:00,40.57,40.66,40.57,40.63,60354.17419588002,22.1818,22.231,22.1818,22.2146,60354.1742
2005-05-18 12:30:00,40.64,40.67,40.62,40.66,38670.03975424648,22.2201,22.2365,22.2091,22.231,38670.0398
2005-05-18 12:35:00,40.66,40.68,40.65,40.68,136850.98180942057,22.231,22.2419,22.2255,22.2419,136850.9818
2005-05-18 12:40:00,40.69,40.73,40.63,40.67,78544.75364413927,22.2474,22.2693,22.2146,22.2365,78544.7536
2005-05-18 12:45:00,40.65,40.7,40.63,40.7,69268.7627996627,22.2255,22.2529,22.2146,22.2529,69268.7628
2005-05-18 12:50:00,40.72,40.72,40.67,40.69,83122.51535959524,22.2638,22.2638,22.2365,22.2474,83122.5154
2005-05-18 12:55:00,40.7,40.71,40.63,40.68,139742.1997349717,22.2529,22.2583,22.2146,22.2419,139742.1997
2005-05-18 13:00:00,40.68,40.74,40.68,40.69,47223.22611733527,22.2419,22.2747,22.2419,22.2474,47223.2261
2005-05-18 13:05:00,40.7,40.7,40.62,40.62,43006.86664257319,22.2529,22.2529,22.2091,22.2091,43006.8666
2005-05-18 13:10:00,40.62,40.65,40.58,40.65,102276.83411637154,22.2091,22.2255,22.1873,22.2255,102276.8341
2005-05-18 13:15:00,40.65,40.65,40.58,40.59,48789.30249367547,22.2255,22.2255,22.1873,22.1927,48789.3025
2005-05-18 13:20:00,40.59,40.59,40.56,40.58,47223.22611733527,22.1927,22.1927,22.1763,22.1873,47223.2261
2005-05-18 13:25:00,40.57,40.59,40.57,40.58,47946.03059872305,22.1818,22.1927,22.1818,22.1873,47946.0306
2005-05-18 13:30:00,40.58,40.63,40.58,40.63,36381.15889651849,22.1873,22.2146,22.1873,22.2146,36381.1589
2005-05-18 13:35:00,40.63,40.67,40.63,40.64,71437.17624382605,22.2146,22.2365,22.2146,22.2201,71437.1762
2005-05-18 13:40:00,40.63,40.66,40.59,40.59,69991.56728105048,22.2146,22.231,22.1927,22.1927,69991.5673
2005-05-18 13:45:00,40.6,40.64,40.58,40.62,68184.55607758102,22.1982,22.2201,22.1873,22.2091,68184.5561
2005-05-18 13:50:00,40.62,40.63,40.58,40.6,62281.65281291412,22.2091,22.2146,22.1873,22.1982,62281.6528
2005-05-18 13:55:00,40.6,40.62,40.58,40.59,91675.70172268404,22.1982,22.2091,22.1873,22.1927,91675.7017
2005-05-18 14:00:00,40.59,40.63,40.57,40.63,62161.18539934948,22.1927,22.2146,22.1818,22.2146,62161.1854
2005-05-18 14:05:00,40.63,40.66,40.59,40.59,64329.59884351284,22.2146,22.231,22.1927,22.1927,64329.5988
2005-05-18 14:10:00,40.59,40.65,40.59,40.59,26864.233224912663,22.1927,22.2255,22.1927,22.1927,26864.2332
2005-05-18 14:15:00,40.59,40.65,40.58,40.58,49632.57438862788,22.1927,22.2255,22.1873,22.1873,49632.5744
2005-05-18 14:20:00,40.58,40.61,40.58,40.59,86375.13552584028,22.1873,22.2037,22.1873,22.1927,86375.1355
2005-05-18 14:25:00,40.58,40.63,40.58,40.62,53487.531622696064,22.1873,22.2146,22.1873,22.2091,53487.5316
2005-05-18 14:30:00,40.62,40.67,40.58,40.65,63245.39212143116,22.2091,22.2365,22.1873,22.2255,63245.3921
2005-05-18 14:35:00,40.65,40.65,40.55,40.62,58306.228165281296,22.2255,22.2255,22.1709,22.2091,58306.2282
2005-05-18 14:40:00,40.63,40.66,40.58,40.63,49632.57438862788,22.2146,22.231,22.1873,22.2146,49632.5744
2005-05-18 14:45:00,40.63,40.63,40.56,40.58,74328.39416937719,22.2146,22.2146,22.1763,22.1873,74328.3942
2005-05-18 14:50:00,40.58,40.7,40.58,40.68,239730.15299361525,22.1873,22.2529,22.1873,22.2419,239730.153
2005-05-18 14:55:00,40.68,40.79,40.67,40.67,165401.75882423806,22.2419,22.3021,22.2365,22.2365,165401.7588
2005-05-18 15:00:00,40.67,40.67,40.61,40.63,73846.52451511867,22.2365,22.2365,22.2037,22.2146,73846.5245
2005-05-18 15:05:00,40.63,40.68,40.63,40.63,99385.6161908204,22.2146,22.2419,22.2146,22.2146,99385.6162
2005-05-18 15:10:00,40.63,40.7,40.63,40.65,78665.2210577039,22.2146,22.2529,22.2146,22.2255,78665.2211
2005-05-18 15:15:00,40.64,40.7,40.63,40.65,60595.10902300928,22.2201,22.2529,22.2146,22.2255,60595.109
2005-05-18 15:20:00,40.66,40.68,40.63,40.67,64088.66401638358,22.231,22.2419,22.2146,22.2365,64088.664
2005-05-18 15:25:00,40.67,40.75,40.63,40.63,69268.7627996627,22.2365,22.2802,22.2146,22.2146,69268.7628
2005-05-18 15:30:00,40.63,40.63,40.53,40.56,169136.2486447416,22.2146,22.2146,22.1599,22.1763,169136.2486
2005-05-18 15:35:00,40.58,40.62,40.57,40.61,104806.64980122878,22.1873,22.2091,22.1818,22.2037,104806.6498
2005-05-18 15:40:00,40.6,40.67,40.6,40.61,156005.30056619685,22.1982,22.2365,22.1982,22.2037,156005.3006
2005-05-18 15:45:00,40.6,40.61,40.58,40.6,97096.7353330924,22.1982,22.2037,22.1873,22.1982,97096.7353
2005-05-18 15:50:00,40.6,40.6,40.54,40.54,174918.6844958439,22.1982,22.1982,22.1654,22.1654,174918.6845
2005-05-18 15:55:00,40.54,40.58,40.53,40.57,141187.80869774727,22.1654,22.1873,22.1599,22.1818,141187.8087
2005-05-19 09:30:00,40.65,40.67,40.39,40.39,159016.98590531264,22.2255,22.2365,22.0834,22.0834,159016.9859
2005-05-19 09:35:00,40.48,40.95,40.41,40.81,142151.54800626432,22.1326,22.3896,22.0943,22.313,142151.548
2005-05-19 09:40:00,40.93,41.06,40.72,40.92,182267.1967232864,22.3786,22.4497,22.2638,22.3732,182267.1967
2005-05-19 09:45:00,41.01,41.02,40.76,40.82,135766.7750873389,22.4224,22.4278,22.2857,22.3185,135766.7751
2005-05-19 09:50:00,40.8,40.97,40.68,40.97,134441.63353812796,22.3075,22.4005,22.2419,22.4005,134441.6335
2005-05-19 09:55:00,40.97,41.09,40.97,41.04,248283.33935670403,22.4005,22.4661,22.4005,22.4388,248283.3394
2005-05-19 10:00:00,41.05,41.11,41.01,41.04,182869.5337911095,22.4442,22.477,22.4224,22.4388,182869.5338
2005-05-19 10:05:00,41.05,41.07,40.92,41.02,282857.4870497531,22.4442,22.4552,22.3732,22.4278,282857.487
2005-05-19 10:10:00,41.02,41.07,40.97,41.05,146006.5052403325,22.4278,22.4552,22.4005,22.4442,146006.5052
2005-05-19 10:15:00,41.04,41.05,40.97,41.01,67943.62125045176,22.4388,22.4442,22.4005,22.4224,67943.6213
2005-05-19 10:20:00,40.99,41.0,40.84,40.88,69871.09986748586,22.4114,22.4169,22.3294,22.3513,69871.0999
2005-05-19 10:25:00,40.88,40.88,40.73,40.83,95892.0611974461,22.3513,22.3513,22.2693,22.324,95892.0612
2005-05-19 10:30:00,40.83,40.92,40.82,40.92,307071.43717624387,22.324,22.3732,22.3185,22.3732,307071.4372
2005-05-19 10:35:00,40.92,40.97,40.89,40.92,59029.03264666908,22.3732,22.4005,22.3568,22.3732,59029.0326
2005-05-19 10:40:00,40.92,41.0,40.76,40.92,74328.39416937719,22.3732,22.4169,22.2857,22.3732,74328.3942
2005-05-19 10:45:00,40.92,40.98,40.92,40.96,55896.87989398869,22.3732,22.406,22.3732,22.395,55896.8799
2005-05-19 10:50:00,40.96,41.03,40.95,41.02,50355.37887001567,22.395,22.4333,22.3896,22.4278,50355.3789
2005-05-19 10:55:00,41.03,41.16,41.02,41.02,101313.09480785448,22.4333,22.5044,22.4278,22.4278,101313.0948
2005-05-19 11:00:00,41.04,41.11,40.98,41.01,128538.73027346104,22.4388,22.477,22.406,22.4224,128538.7303
2005-05-19 11:05:00,41.01,41.05,40.98,41.02,47223.22611733527,22.4224,22.4442,22.406,22.4278,47223.2261
2005-05-19 11:10:00,41.03,41.17,41.02,41.17,75171.6660643296,22.4333,22.5098,22.4278,22.5098,75171.6661
2005-05-19 11:15:00,41.15,41.15,41.05,41.13,88784.48379713288,22.4989,22.4989,22.4442,22.488,88784.4838
2005-05-19 11:20:00,41.14,41.21,41.14,41.16,61076.978677267805,22.4934,22.5317,22.4934,22.5044,61076.9787
2005-05-19 11:25:00,41.16,41.16,40.94,40.94,53367.06420913144,22.5044,22.5044,22.3841,22.3841,53367.0642
2005-05-19 11:30:00,40.94,40.97,40.87,40.97,67823.15383688713,22.3841,22.4005,22.3458,22.4005,67823.1538
2005-05-19 11:35:00,40.97,41.04,40.97,41.02,26984.70063847729,22.4005,22.4388,22.4005,22.4278,26984.7006
2005-05-19 11:40:00,41.03,41.03,40.96,41.0,17467.774966871464,22.4333,22.4333,22.395,22.4169,17467.775
2005-05-19 11:45:00,41.0,41.02,40.97,41.02,22527.406336585955,22.4169,22.4278,22.4005,22.4278,22527.4063
2005-05-19 11:50:00,41.02,41.04,40.97,40.98,30357.78821828696,22.4278,22.4388,22.4005,22.406,30357.7882
2005-05-19 11:55:00,40.98,41.02,40.94,40.97,27105.168052041925,22.406,22.4278,22.3841,22.4005,27105.1681
2005-05-19 12:00:00,40.97,41.32,40.91,41.27,143838.09179616914,22.4005,22.5919,22.3677,22.5645,143838.0918
2005-05-19 12:05:00,41.31,41.52,41.27,41.32,290567.40151788946,22.5864,22.7012,22.5645,22.5919,290567.4015
2005-05-19 12:10:00,41.31,41.35,41.23,41.31,135284.90543308036,22.5864,22.6083,22.5427,22.5864,135284.9054
2005-05-19 12:15:00,41.31,41.31,41.26,41.29,127093.12131068548,22.5864,22.5864,22.5591,22.5755,127093.1213
2005-05-19 12:20:00,41.28,41.5,41.28,41.39,175641.48897723167,22.57,22.6903,22.57,22.6301,175641.489
2005-05-19 12:25:00,41.4,41.46,41.31,41.36,117335.2608119504,22.6356,22.6684,22.5864,22.6137,117335.2608
2005-05-19 12:30:00,41.36,41.56,41.36,41.56,227924.34646428144,22.6137,22.7231,22.6137,22.7231,227924.3465
2005-05-19 12:35:00,41.6,41.65,41.54,41.54,224310.3240573425,22.745,22.7723,22.7121,22.7121,224310.3241
2005-05-19 12:40:00,41.53,41.55,41.42,41.46,92880.37585833031,22.7067,22.7176,22.6465,22.6684,92880.3759
2005-05-19 12:45:00,41.46,41.52,41.46,41.46,59510.902300927606,22.6684,22.7012,22.6684,22.6684,59510.9023
2005-05-19 12:50:00,41.44,41.47,41.42,41.47,45657.14974099507,22.6575,22.6739,22.6465,22.6739,45657.1497
2005-05-19 12:55:00,41.47,41.49,41.42,41.43,38308.63751355259,22.6739,22.6848,22.6465,22.652,38308.6375
2005-05-19 13:00:00,41.45,41.47,41.36,41.36,57583.42368389351,22.6629,22.6739,22.6137,22.6137,57583.4237
2005-05-19 13:05:00,41.37,41.38,41.32,41.36,40838.45319840984,22.6192,22.6247,22.5919,22.6137,40838.4532
2005-05-19 13:10:00,41.36,41.36,41.3,41.3,44693.41043247802,22.6137,22.6137,22.5809,22.5809,44693.4104
2005-05-19 13:15:00,41.3,41.36,41.3,41.36,35537.88700156608,22.5809,22.6137,22.5809,22.6137,35537.887
2005-05-19 13:20:00,41.36,41.42,41.36,41.41,15419.82893627274,22.6137,22.6465,22.6137,22.6411,15419.8289
2005-05-19 13:25:00,41.41,41.42,41.36,41.36,37465.365618600175,22.6411,22.6465,22.6137,22.6137,37465.3656
2005-05-19 13:30:00,41.36,41.41,41.34,41.39,23370.67823153837,22.6137,22.6411,22.6028,22.6301,23370.6782
2005-05-19 13:35:00,41.41,41.42,41.39,41.41,21804.60185519817,22.6411,22.6465,22.6301,22.6411,21804.6019
2005-05-19 13:40:00,41.41,41.45,41.41,41.42,160823.9971087821,22.6411,22.6629,22.6411,22.6465,160823.9971
2005-05-19 13:45:00,41.42,41.44,41.36,41.36,189856.6437778581,22.6465,22.6575,22.6137,22.6137,189856.6438
2005-05-19 13:50:00,41.36,41.36,41.26,41.29,84086.25466811229,22.6137,22.6137,22.5591,22.5755,84086.2547
2005-05-19 13:55:00,41.3,41.35,41.26,41.26,48186.96542585232,22.5809,22.6083,22.5591,22.5591,48186.9654
2005-05-19 14:00:00,41.26,41.27,41.23,41.23,84206.72208167691,22.5591,22.5645,22.5427,22.5427,84206.7221
2005-05-19 14:05:00,41.23,41.26,41.13,41.21,104083.845319841,22.5427,22.5591,22.488,22.5317,104083.8453
2005-05-19 14:10:00,41.22,41.25,41.14,41.15,56981.08661607036,22.5372,22.5536,22.4934,22.4989,56981.0866
2005-05-19 14:15:00,41.15,41.23,41.14,41.21,116853.39115769186,22.4989,22.5427,22.4934,22.5317,116853.3912
2005-05-19 14:20:00,41.21,41.22,41.19,41.2,49993.976629321776,22.5317,22.5372,22.5208,22.5263,49993.9766
2005-05-19 14:25:00,41.19,41.31,41.17,41.26,81556.43898325504,22.5208,22.5864,22.5098,22.5591,81556.439
2005-05-19 14:30:00,41.28,41.31,41.23,41.26,54692.20575834237,22.57,22.5864,22.5427,22.5591,54692.2058
2005-05-19 14:35:00,41.26,41.26,41.13,41.15,67943.62125045176,22.5591,22.5591,22.488,22.4989,67943.6213
2005-05-19 14:40:00,41.13,41.19,41.11,41.17,74930.73123720035,22.488,22.5208,22.477,22.5098,74930.7312
2005-05-19 14:45:00,41.16,41.26,41.12,41.21,154680.1590169859,22.5044,22.5591,22.4825,22.5317,154680.159
2005-05-19 14:50:00,41.22,41.51,41.22,41.46,145645.10299963862,22.5372,22.6957,22.5372,22.6684,145645.103
2005-05-19 14:55:00,41.46,41.47,41.36,41.44,70834.8391760029,22.6684,22.6739,22.6137,22.6575,70834.8392
2005-05-19 15:00:00,41.44,41.51,41.4,41.47,87459.34224792194,22.6575,22.6957,22.6356,22.6739,87459.3422
2005-05-19 15:05:00,41.46,41.54,41.46,41.52,131791.35043970606,22.6684,22.7121,22.6684,22.7012,131791.3504
2005-05-19 15:10:00,41.52,41.53,41.48,41.52,179496.44621129986,22.7012,22.7067,22.6793,22.7012,179496.4462
2005-05-19 15:15:00,41.51,41.59,41.51,41.59,158414.64883748948,22.6957,22.7395,22.6957,22.7395,158414.6488
2005-05-19 15:20:00,41.59,41.61,41.48,41.49,85411.39621732323,22.7395,22.7504,22.6793,22.6848,85411.3962
2005-05-19 15:25:00,41.49,41.55,41.48,41.55,292735.8149620528,22.6848,22.7176,22.6793,22.7176,292735.815
2005-05-19 15:30:00,41.54,41.57,41.52,41.55,102276.83411637154,22.7121,22.7285,22.7012,22.7176,102276.8341
2005-05-19 15:35:00,41.54,41.63,41.54,41.59,173473.07553306833,22.7121,22.7614,22.7121,22.7395,173473.0755
2005-05-19 15:40:00,41.6,41.61,41.55,41.57,182628.59896398027,22.745,22.7504,22.7176,22.7285,182628.599
2005-05-19 15:45:00,41.59,41.67,41.57,41.67,247681.00228888087,22.7395,22.7832,22.7285,22.7832,247681.0023
2005-05-19 15:50:00,41.67,41.67,41.6,41.64,185278.8820624021,22.7832,22.7832,22.745,22.7668,185278.8821
2005-05-19 15:55:00,41.65,41.65,41.6,41.64,173232.14070593906,22.7723,22.7723,22.745,22.7668,173232.1407
2005-05-20 09:30:00,41.34,41.39,41.31,41.38,472714.1308276112,22.6028,22.6301,22.5864,22.6247,472714.1308
2005-05-20 09:35:00,41.38,41.39,41.25,41.36,135284.90543308036,22.6247,22.6301,22.5536,22.6137,135284.9054
2005-05-20 09:40:00,41.37,41.37,41.23,41.27,142874.3524876521,22.6192,22.6192,22.5427,22.5645,142874.3525
2005-05-20 09:45:00,41.26,41.35,41.24,41.31,124201.90338513434,22.5591,22.6083,22.5481,22.5864,124201.9034
2005-05-20 09:50:00,41.3,41.31,41.26,41.27,79869.89519335021,22.5809,22.5864,22.5591,22.5645,79869.8952
2005-05-20 09:55:00,41.27,41.33,41.26,41.32,94807.85447536442,22.5645,22.5973,22.5591,22.5919,94807.8545
2005-05-20 10:00:00,41.32,41.36,41.28,41.34,122997.22924948802,22.5919,22.6137,22.57,22.6028,122997.2292
2005-05-20 10:05:00,41.35,41.37,41.32,41.34,62281.65281291412,22.6083,22.6192,22.5919,22.6028,62281.6528
2005-05-20 10:10:00,41.31,41.36,41.25,41.28,93362.24551258884,22.5864,22.6137,22.5536,22.57,93362.2455
2005-05-20 10:15:00,41.27,41.29,41.16,41.22,78665.2210577039,22.5645,22.5755,22.5044,22.5372,78665.2211
2005-05-20 10:20:00,41.24,41.3,41.22,41.26,56981.08661607036,22.5481,22.5809,22.5372,22.5591,56981.0866
2005-05-20 10:25:00,41.25,41.26,41.21,41.26,48548.367666546204,22.5536,22.5591,22.5317,22.5591,48548.3677
2005-05-20 10:30:00,41.26,41.28,41.24,41.27,90109.62534634382,22.5591,22.57,22.5481,22.5645,90109.6253
2005-05-20 10:35:00,41.34,41.34,41.26,41.3,96253.46343814,22.6028,22.6028,22.5591,22.5809,96253.4634
2005-05-20 10:40:00,41.29,41.35,41.26,41.35,78303.81881701,22.5755,22.6083,22.5591,22.6083,78303.8188
2005-05-20 10:45:00,41.35,41.42,41.34,41.36,98903.74653656188,22.6083,22.6465,22.6028,22.6137,98903.7465
2005-05-20 10:50:00,41.38,41.43,41.36,41.39,94687.3870617998,22.6247,22.652,22.6137,22.6301,94687.3871
2005-05-20 10:55:00,41.39,41.43,41.38,41.41,65895.67521985303,22.6301,22.652,22.6247,22.6411,65895.6752
2005-05-20 11:00:00,41.4,41.48,41.4,41.45,68305.02349114565,22.6356,22.6793,22.6356,22.6629,68305.0235
2005-05-20 11:05:00,41.45,41.48,41.4,41.44,73966.9919286833,22.6629,22.6793,22.6356,22.6575,73966.9919
2005-05-20 11:10:00,41.43,41.48,41.42,41.43,45898.08456812433,22.652,22.6793,22.6465,22.652,45898.0846
2005-05-20 11:15:00,41.43,41.46,41.43,41.45,72521.38296590773,22.652,22.6684,22.652,22.6629,72521.383
2005-05-20 11:20:00,41.46,41.46,41.29,41.29,75292.13347789424,22.6684,22.6684,22.5755,22.5755,75292.1335
2005-05-20 11:25:00,41.29,41.3,41.26,41.26,66979.88194193471,22.5755,22.5809,22.5591,22.5591,66979.8819
2005-05-20 11:30:00,41.28,41.3,41.26,41.28,127574.990964944,22.57,22.5809,22.5591,22.57,127574.991
2005-05-20 11:35:00,41.26,41.31,41.26,41.3,82399.71087820745,22.5591,22.5864,22.5591,22.5809,82399.7109
2005-05-20 11:40:00,41.3,41.36,41.29,41.35,68545.95831827492,22.5809,22.6137,22.5755,22.6083,68545.9583
2005-05-20 11:45:00,41.34,41.38,41.33,41.34,52764.72714130828,22.6028,22.6247,22.5973,22.6028,52764.7271
2005-05-20 11:50:00,41.32,41.35,41.31,41.31,46861.82387664137,22.5919,22.6083,22.5864,22.5864,46861.8239
2005-05-20 11:55:00,41.31,41.4,41.3,41.38,54933.14058547164,22.5864,22.6356,22.5809,22.6247,54933.1406
2005-05-20 12:00:00,41.37,41.37,41.34,41.34,28189.374774123604,22.6192,22.6192,22.6028,22.6028,28189.3748
2005-05-20 12:05:00,41.34,41.41,41.34,41.41,53487.531622696064,22.6028,22.6411,22.6028,22.6411,53487.5316
2005-05-20 12:10:00,41.39,41.42,41.39,41.41,39874.71388989279,22.6301,22.6465,22.6301,22.6411,39874.7139
2005-05-20 12:15:00,41.41,41.41,41.36,41.4,32405.73424888568,22.6411,22.6411,22.6137,22.6356,32405.7342
2005-05-20 12:20:00,41.4,41.46,41.37,41.42,40115.64871702205,22.6356,22.6684,22.6192,22.6465,40115.6487
2005-05-20 12:25:00,41.42,41.42,41.4,41.41,43368.26888326708,22.6465,22.6465,22.6356,22.6411,43368.2689
2005-05-20 12:30:00,41.41,41.41,41.35,41.38,31201.06011323937,22.6411,22.6411,22.6083,22.6247,31201.0601
2005-05-20 12:35:00,41.4,41.4,41.34,41.36,33008.07131670883,22.6356,22.6356,22.6028,22.6137,33008.0713
2005-05-20 12:40:00,41.35,41.38,41.35,41.37,48186.96542585232,22.6083,22.6247,22.6083,22.6192,48186.9654
2005-05-20 12:45:00,41.37,41.39,41.36,41.36,64811.46849777136,22.6192,22.6301,22.6137,22.6137,64811.4685
2005-05-20 12:50:00,41.35,41.41,41.35,41.41,49271.17214793399,22.6083,22.6411,22.6083,22.6411,49271.1721
2005-05-20 12:55:00,41.41,41.46,41.41,41.45,55053.60799903626,22.6411,22.6684,22.6411,22.6629,55053.608
2005-05-20 13:00:00,41.45,41.48,41.45,41.48,36622.09372364776,22.6629,22.6793,22.6629,22.6793,36622.0937
2005-05-20 13:05:00,41.48,41.49,41.45,41.48,40597.518371280574,22.6793,22.6848,22.6629,22.6793,40597.5184
2005-05-20 13:10:00,41.46,41.47,41.43,41.44,6987.1099867485855,22.6684,22.6739,22.652,22.6575,6987.11
2005-05-20 13:15:00,41.44,41.45,41.42,41.44,34092.27803879051,22.6575,22.6629,22.6465,22.6575,34092.278
2005-05-20 13:20:00,41.44,41.44,41.38,41.42,38790.50716781111,22.6575,22.6575,22.6247,22.6465,38790.5072
2005-05-20 13:25:00,41.41,41.44,41.36,41.44,27587.03770630045,22.6411,22.6575,22.6137,22.6575,27587.0377
2005-05-20 13:30:00,41.42,41.44,41.39,41.41,29996.385977593065,22.6465,22.6575,22.6301,22.6411,29996.386
2005-05-20 13:35:00,41.41,41.42,41.4,41.42,24334.417540055416,22.6411,22.6465,22.6356,22.6465,24334.4175
2005-05-20 13:40:00,41.42,41.45,41.41,41.45,18190.579448259246,22.6465,22.6629,22.6411,22.6629,18190.5794
2005-05-20 13:45:00,41.44,41.51,41.44,41.51,67461.75159619324,22.6575,22.6957,22.6575,22.6957,67461.7516
2005-05-20 13:50:00,41.52,41.58,41.46,41.48,77460.54692205759,22.7012,22.734,22.6684,22.6793,77460.5469
2005-05-20 13:55:00,41.47,41.51,41.46,41.46,20840.862546681125,22.6739,22.6957,22.6684,22.6684,20840.8625
2005-05-20 14:00:00,41.47,41.48,41.42,41.45,63606.79436212505,22.6739,22.6793,22.6465,22.6629,63606.7944
2005-05-20 14:05:00,41.44,41.46,41.41,41.44,36622.09372364776,22.6575,22.6684,22.6411,22.6575,36622.0937
2005-05-20 14:10:00,41.44,41.5,41.43,41.49,89507.28827852067,22.6575,22.6903,22.652,22.6848,89507.2883
2005-05-20 14:15:00,41.5,41.51,41.46,41.47,55415.01023973016,22.6903,22.6957,22.6684,22.6739,55415.0102
2005-05-20 14:20:00,41.47,41.52,41.45,41.51,95289.72412962296,22.6739,22.7012,22.6629,22.6957,95289.7241
2005-05-20 14:25:00,41.5,41.55,41.47,41.52,88904.95121069752,22.6903,22.7176,22.6739,22.7012,88904.9512
2005-05-20 14:30:00,41.54,41.56,41.49,41.51,100469.82291290208,22.7121,22.7231,22.6848,22.6957,100469.8229
2005-05-20 14:35:00,41.5,41.52,41.49,41.52,40115.64871702205,22.6903,22.7012,22.6848,22.7012,40115.6487
2005-05-20 14:40:00,41.52,41.57,41.51,41.55,87820.74448861583,22.7012,22.7285,22.6957,22.7176,87820.7445
2005-05-20 14:45:00,41.55,41.55,41.48,41.53,90471.02758703772,22.7176,22.7176,22.6793,22.7067,90471.0276
2005-05-20 14:50:00,41.53,41.56,41.48,41.48,40838.45319840984,22.7067,22.7231,22.6793,22.6793,40838.4532
2005-05-20 14:55:00,41.51,41.51,41.47,41.49,70834.8391760029,22.6957,22.6957,22.6739,22.6848,70834.8392
2005-05-20 15:00:00,41.49,41.49,41.43,41.48,54089.86869051922,22.6848,22.6848,22.652,22.6793,54089.8687
2005-05-20 15:05:00,41.48,41.51,41.47,41.5,49753.041802192514,22.6793,22.6957,22.6739,22.6903,49753.0418
2005-05-20 15:10:00,41.48,41.5,41.46,41.48,36863.02855077702,22.6793,22.6903,22.6684,22.6793,36863.0286
2005-05-20 15:15:00,41.47,41.5,41.46,41.5,35056.01734730756,22.6739,22.6903,22.6684,22.6903,35056.0173
2005-05-20 15:20:00,41.5,41.54,41.48,41.49,63124.92470786653,22.6903,22.7121,22.6793,22.6848,63124.9247
2005-05-20 15:25:00,41.49,41.51,41.49,41.51,62883.98988073727,22.6848,22.6957,22.6848,22.6957,62883.9899
2005-05-20 15:30:00,41.51,41.51,41.46,41.47,49271.17214793399,22.6957,22.6957,22.6684,22.6739,49271.1721
2005-05-20 15:35:00,41.48,41.5,41.46,41.47,41681.72509336225,22.6793,22.6903,22.6684,22.6739,41681.7251
2005-05-20 15:40:00,41.47,41.49,41.46,41.48,87820.74448861583,22.6739,22.6848,22.6684,22.6793,87820.7445
2005-05-20 15:45:00,41.48,41.49,41.46,41.49,77340.07950849296,22.6793,22.6848,22.6684,22.6848,77340.0795
2005-05-20 15:50:00,41.48,41.51,41.47,41.5,173834.47777376222,22.6793,22.6957,22.6739,22.6903,173834.4778
2005-05-20 15:55:00,41.5,41.51,41.46,41.48,111673.29237441272,22.6903,22.6957,22.6684,22.6793,111673.2924
2005-05-23 09:30:00,41.34,41.58,41.29,41.58,219491.62751475727,22.6028,22.734,22.5755,22.734,219491.6275
2005-05-23 09:35:00,41.59,41.68,41.43,41.46,213347.7894229611,22.7395,22.7887,22.652,22.6684,213347.7894
2005-05-23 09:40:00,41.45,41.46,41.39,41.42,74328.39416937719,22.6629,22.6684,22.6301,22.6465,74328.3942
2005-05-23 09:45:00,41.41,41.51,41.4,41.4,67823.15383688713,22.6411,22.6957,22.6356,22.6356,67823.1538
2005-05-23 09:50:00,41.41,41.42,41.34,41.38,65172.87073846525,22.6411,22.6465,22.6028,22.6247,65172.8707
2005-05-23 09:55:00,41.38,41.45,41.38,41.43,89145.88603782677,22.6247,22.6629,22.6247,22.652,89145.886
2005-05-23 10:00:00,41.42,41.43,41.36,41.38,125406.57752078064,22.6465,22.652,22.6137,22.6247,125406.5775
2005-05-23 10:05:00,41.39,41.39,41.33,41.36,169497.65088543552,22.6301,22.6301,22.5973,22.6137,169497.6509
2005-05-23 10:10:00,41.35,41.42,41.3,41.37,62040.71798578485,22.6083,22.6465,22.5809,22.6192,62040.718
2005-05-23 10:15:00,41.36,41.43,41.34,41.38,58547.16299241056,22.6137,22.652,22.6028,22.6247,58547.163
2005-05-23 10:20:00,41.38,41.39,41.34,41.36,96012.52861101073,22.6247,22.6301,22.6028,22.6137,96012.5286
2005-05-23 10:25:00,41.36,41.39,41.35,41.37,105649.9216961812,22.6137,22.6301,22.6083,22.6192,105649.9217
2005-05-23 10:30:00,41.38,41.45,41.38,41.41,328514.63679074816,22.6247,22.6629,22.6247,22.6411,328514.6368
2005-05-23 10:35:00,41.41,41.43,41.34,41.35,113118.9013371883,22.6411,22.652,22.6028,22.6083,113118.9013
2005-05-23 10:40:00,41.36,41.38,41.33,41.33,43850.13853752561,22.6137,22.6247,22.5973,22.5973,43850.1385
2005-05-23 10:45:00,41.34,41.34,41.3,41.3,102397.30152993616,22.6028,22.6028,22.5809,22.5809,102397.3015
2005-05-23 10:50:00,41.3,41.31,41.26,41.29,107336.46548608605,22.5809,22.5864,22.5591,22.5755,107336.4655
2005-05-23 10:55:00,41.29,41.34,41.26,41.3,78665.2210577039,22.5755,22.6028,22.5591,22.5809,78665.2211
2005-05-23 11:00:00,41.28,41.29,41.21,41.25,54812.67317190701,22.57,22.5755,22.5317,22.5536,54812.6732
2005-05-23 11:05:00,41.27,41.29,41.25,41.25,51198.65076496808,22.5645,22.5755,22.5536,22.5536,51198.6508
2005-05-23 11:10:00,41.26,41.36,41.25,41.36,19515.720997470187,22.5591,22.6137,22.5536,22.6137,19515.721
2005-05-23 11:15:00,41.36,41.41,41.28,41.28,37585.8330321648,22.6137,22.6411,22.57,22.57,37585.833
2005-05-23 11:20:00,41.28,41.37,41.27,41.3,35658.354415130714,22.57,22.6192,22.5645,22.5809,35658.3544
2005-05-23 11:25:00,41.3,41.33,41.27,41.31,28309.842187688235,22.5809,22.5973,22.5645,22.5864,28309.8422
2005-05-23 11:30:00,41.31,41.41,41.3,41.41,37103.96337790628,22.5864,22.6411,22.5809,22.6411,37103.9634
2005-05-23 11:35:00,41.4,41.42,41.38,41.38,21684.13444163354,22.6356,22.6465,22.6247,22.6247,21684.1344
2005-05-23 11:40:00,41.38,41.41,41.37,41.37,29394.04890976991,22.6247,22.6411,22.6192,22.6192,29394.0489
2005-05-23 11:45:00,41.36,41.4,41.3,41.35,23852.547885796896,22.6137,22.6356,22.5809,22.6083,23852.5479
2005-05-23 11:50:00,41.35,41.39,41.35,41.36,36742.56113721239,22.6083,22.6301,22.6083,22.6137,36742.5611
2005-05-23 11:55:00,41.36,41.42,41.36,41.41,13010.480664980125,22.6137,22.6465,22.6137,22.6411,13010.4807
2005-05-23 12:00:00,41.4,41.47,41.39,41.47,14094.687387061802,22.6356,22.6739,22.6301,22.6739,14094.6874
2005-05-23 12:05:00,41.46,41.46,41.36,41.37,48307.43283941694,22.6684,22.6684,22.6137,22.6192,48307.4328
2005-05-23 12:10:00,41.37,41.41,41.36,41.41,21443.19961450428,22.6192,22.6411,22.6137,22.6411,21443.1996
2005-05-23 12:15:00,41.41,41.49,41.41,41.47,39995.18130345742,22.6411,22.6848,22.6411,22.6739,39995.1813
2005-05-23 12:20:00,41.46,41.46,41.42,41.46,39874.71388989279,22.6684,22.6684,22.6465,22.6684,39874.7139
2005-05-23 12:25:00,41.46,41.5,41.46,41.46,34212.74545235514,22.6684,22.6903,22.6684,22.6684,34212.7455
2005-05-23 12:30:00,41.47,41.51,41.46,41.5,16744.97048548368,22.6739,22.6957,22.6684,22.6903,16744.9705
2005-05-23 12:35:00,41.5,41.55,41.41,41.42,69991.56728105048,22.6903,22.7176,22.6411,22.6465,69991.5673
2005-05-23 12:40:00,41.42,41.43,41.42,41.42,36983.49596434165,22.6465,22.652,22.6465,22.6465,36983.496
2005-05-23 12:45:00,41.42,41.43,41.39,41.42,37465.365618600175,22.6465,22.652,22.6301,22.6465,37465.3656
2005-05-23 12:50:00,41.42,41.42,41.4,41.41,16383.568244789783,22.6465,22.6465,22.6356,22.6411,16383.5682
2005-05-23 12:55:00,41.41,41.44,41.4,41.42,11444.404288639924,22.6411,22.6575,22.6356,22.6465,11444.4043
2005-05-23 13:00:00,41.44,41.46,41.43,41.46,16985.90531261294,22.6575,22.6684,22.652,22.6684,16985.9053
2005-05-23 13:05:00,41.46,41.53,41.46,41.53,124442.8382122636,22.6684,22.7067,22.6684,22.7067,124442.8382
2005-05-23 13:10:00,41.51,41.54,41.49,41.49,60354.17419588002,22.6957,22.7121,22.6848,22.6848,60354.1742
2005-05-23 13:15:00,41.51,41.51,41.47,41.51,12167.208770027708,22.6957,22.6957,22.6739,22.6957,12167.2088
2005-05-23 13:20:00,41.5,41.56,41.5,41.55,46620.88904951211,22.6903,22.7231,22.6903,22.7176,46620.889
2005-05-23 13:25:00,41.55,41.55,41.5,41.51,45416.214913865806,22.7176,22.7176,22.6903,22.6957,45416.2149
2005-05-23 13:30:00,41.49,41.52,41.46,41.49,34453.680279484404,22.6848,22.7012,22.6684,22.6848,34453.6803
2005-05-23 13:35:00,41.49,41.52,41.48,41.5,15660.763763402,22.6848,22.7012,22.6793,22.6903,15660.7638
2005-05-23 13:40:00,41.51,41.51,41.43,41.44,143838.09179616914,22.6957,22.6957,22.652,22.6575,143838.0918
2005-05-23 13:45:00,41.45,41.45,41.4,41.4,24213.95012649079,22.6629,22.6629,22.6356,22.6356,24213.9501
2005-05-23 13:50:00,41.4,41.45,41.4,41.43,30839.65787254548,22.6356,22.6629,22.6356,22.652,30839.6579
2005-05-23 13:55:00,41.43,41.49,41.42,41.48,62643.055053608005,22.652,22.6848,22.6465,22.6793,62643.0551
2005-05-23 14:00:00,41.49,41.49,41.42,41.49,49512.10697506325,22.6848,22.6848,22.6465,22.6848,49512.107
2005-05-23 14:05:00,41.46,41.58,41.46,41.57,114203.10805926996,22.6684,22.734,22.6684,22.7285,114203.1081
2005-05-23 14:10:00,41.56,41.67,41.56,41.66,150584.26695578848,22.7231,22.7832,22.7231,22.7778,150584.267
2005-05-23 14:15:00,41.66,41.81,41.64,41.75,186604.02361161308,22.7778,22.8598,22.7668,22.827,186604.0236
2005-05-23 14:20:00,41.74,41.78,41.61,41.64,92639.44103120107,22.8215,22.8434,22.7504,22.7668,92639.441
2005-05-23 14:25:00,41.64,41.7,41.61,41.61,82038.30863751356,22.7668,22.7996,22.7504,22.7504,82038.3086
2005-05-23 14:30:00,41.63,41.65,41.58,41.58,167449.70485483675,22.7614,22.7723,22.734,22.734,167449.7049
2005-05-23 14:35:00,41.57,41.63,41.56,41.63,52403.32490061439,22.7285,22.7614,22.7231,22.7614,52403.3249
2005-05-23 14:40:00,41.6,41.67,41.6,41.67,90711.96241416698,22.745,22.7832,22.745,22.7832,90711.9624
2005-05-23 14:45:00,41.63,41.7,41.59,41.7,63727.26177568968,22.7614,22.7996,22.7395,22.7996,63727.2618
2005-05-23 14:50:00,41.68,41.78,41.67,41.7,90350.56017347307,22.7887,22.8434,22.7832,22.7996,90350.5602
2005-05-23 14:55:00,41.67,41.71,41.64,41.67,74328.39416937719,22.7832,22.8051,22.7668,22.7832,74328.3942
2005-05-23 15:00:00,41.67,41.7,41.67,41.69,69148.29538609806,22.7832,22.7996,22.7832,22.7942,69148.2954
2005-05-23 15:05:00,41.68,41.71,41.63,41.64,66979.88194193471,22.7887,22.8051,22.7614,22.7668,66979.8819
2005-05-23 15:10:00,41.65,41.68,41.55,41.55,93603.18033971812,22.7723,22.7887,22.7176,22.7176,93603.1803
2005-05-23 15:15:00,41.55,41.6,41.52,41.55,109143.4766895555,22.7176,22.745,22.7012,22.7176,109143.4767
2005-05-23 15:20:00,41.55,41.59,41.51,41.51,69148.29538609806,22.7176,22.7395,22.6957,22.6957,69148.2954
2005-05-23 15:25:00,41.51,41.52,41.46,41.46,56740.1517889411,22.6957,22.7012,22.6684,22.6684,56740.1518
2005-05-23 15:30:00,41.46,41.57,41.46,41.57,90591.49500060234,22.6684,22.7285,22.6684,22.7285,90591.495
2005-05-23 15:35:00,41.57,41.6,41.55,41.6,83483.91760028913,22.7285,22.745,22.7176,22.745,83483.9176
2005-05-23 15:40:00,41.6,41.6,41.5,41.51,87338.87483435731,22.745,22.745,22.6903,22.6957,87338.8748
2005-05-23 15:45:00,41.51,41.55,41.49,41.53,158053.2465967956,22.6957,22.7176,22.6848,22.7067,158053.2466
2005-05-23 15:50:00,41.53,41.53,41.47,41.48,69630.16504035659,22.7067,22.7067,22.6739,22.6793,69630.165
2005-05-23 15:55:00,41.48,41.52,41.45,41.45,73726.05710155403,22.6793,22.7012,22.6629,22.6629,73726.0571
2005-05-24 09:30:00,41.42,41.42,41.03,41.17,156607.63763402,22.6465,22.6465,22.4333,22.5098,156607.6376
2005-05-24 09:35:00,41.2,41.31,41.13,41.25,96012.52861101073,22.5263,22.5864,22.488,22.5536,96012.5286
2005-05-24 09:40:00,41.26,41.28,41.15,41.22,89627.7556920853,22.5591,22.57,22.4989,22.5372,89627.7557
2005-05-24 09:45:00,41.19,41.2,41.11,41.16,68545.95831827492,22.5208,22.5263,22.477,22.5044,68545.9583
2005-05-24 09:50:00,41.14,41.26,41.11,41.19,156607.63763402,22.4934,22.5591,22.477,22.5208,156607.6376
2005-05-24 09:55:00,41.17,41.38,41.17,41.26,129743.40440910734,22.5098,22.6247,22.5098,22.5591,129743.4044
2005-05-24 10:00:00,41.28,41.28,41.2,41.21,68305.02349114565,22.57,22.57,22.5263,22.5317,68305.0235
2005-05-24 10:05:00,41.21,41.26,41.21,41.21,49753.041802192514,22.5317,22.5591,22.5317,22.5317,49753.0418
2005-05-24 10:10:00,41.21,41.28,41.18,41.26,77099.1446813637,22.5317,22.57,22.5153,22.5591,77099.1447
2005-05-24 10:15:00,41.25,41.29,41.21,41.24,116853.39115769186,22.5536,22.5755,22.5317,22.5481,116853.3912
2005-05-24 10:20:00,41.25,41.25,41.1,41.12,72280.44813877846,22.5536,22.5536,22.4716,22.4825,72280.4481
2005-05-24 10:25:00,41.13,41.17,41.1,41.12,107095.53065895676,22.488,22.5098,22.4716,22.4825,107095.5307
2005-05-24 10:30:00,41.15,41.19,41.12,41.16,56860.61920250573,22.4989,22.5208,22.4825,22.5044,56860.6192
2005-05-24 10:35:00,41.16,41.17,41.09,41.1,131429.94819901217,22.5044,22.5098,22.4661,22.4716,131429.9482
2005-05-24 10:40:00,41.09,41.15,41.07,41.07,511866.0402361162,22.4661,22.4989,22.4552,22.4552,511866.0402
2005-05-24 10:45:00,41.06,41.06,40.97,41.0,85049.99397662932,22.4497,22.4497,22.4005,22.4169,85049.994
2005-05-24 10:50:00,41.0,41.07,40.99,41.02,52764.72714130828,22.4169,22.4552,22.4114,22.4278,52764.7271
2005-05-24 10:55:00,41.01,41.05,41.0,41.04,27105.168052041925,22.4224,22.4442,22.4169,22.4388,27105.1681
2005-05-24 11:00:00,41.04,41.06,40.94,41.01,90591.49500060234,22.4388,22.4497,22.3841,22.4224,90591.495
2005-05-24 11:05:00,41.02,41.09,41.01,41.06,102879.17118419468,22.4278,22.4661,22.4224,22.4497,102879.1712
2005-05-24 11:10:00,41.06,41.11,40.97,40.98,83242.98277315986,22.4497,22.477,22.4005,22.406,83242.9828
2005-05-24 11:15:00,40.99,41.05,40.96,40.96,86616.07035296953,22.4114,22.4442,22.395,22.395,86616.0704
2005-05-24 11:20:00,40.97,41.03,40.97,41.02,26382.36357065414,22.4005,22.4333,22.4005,22.4278,26382.3636
2005-05-24 11:25:00,41.02,41.02,40.97,40.98,42886.39922900856,22.4278,22.4278,22.4005,22.406,42886.3992
2005-05-24 11:30:00,40.99,41.04,40.99,41.03,37465.365618600175,22.4114,22.4388,22.4114,22.4333,37465.3656
2005-05-24 11:35:00,41.03,41.05,40.97,41.05,47102.75870377063,22.4333,22.4442,22.4005,22.4442,47102.7587
2005-05-24 11:40:00,41.04,41.09,41.0,41.02,39272.37682206964,22.4388,22.4661,22.4169,22.4278,39272.3768
2005-05-24 11:45:00,41.01,41.03,41.01,41.03,23009.27599084448,22.4224,22.4333,22.4224,22.4333,23009.276
2005-05-24 11:50:00,41.03,41.03,40.87,40.88,70352.96952174438,22.4333,22.4333,22.3458,22.3513,70352.9695
2005-05-24 11:55:00,40.87,40.88,40.78,40.81,113721.23840501146,22.3458,22.3513,22.2966,22.313,113721.2384
2005-05-24 12:00:00,40.82,40.89,40.8,40.84,80231.2974340441,22.3185,22.3568,22.3075,22.3294,80231.2974
2005-05-24 12:05:00,40.87,40.88,40.8,40.87,55294.542826165525,22.3458,22.3513,22.3075,22.3458,55294.5428
2005-05-24 12:10:00,40.87,40.88,40.8,40.8,45175.280086736544,22.3458,22.3513,22.3075,22.3075,45175.2801
2005-05-24 12:15:00,40.79,40.79,40.68,40.68,112998.43392362368,22.3021,22.3021,22.2419,22.2419,112998.4339
2005-05-24 12:20:00,40.7,40.74,40.68,40.72,66136.6100469823,22.2529,22.2747,22.2419,22.2638,66136.61
2005-05-24 12:25:00,40.72,40.72,40.68,40.69,108300.20479460308,22.2638,22.2638,22.2419,22.2474,108300.2048
2005-05-24 12:30:00,40.68,40.71,40.59,40.7,106854.59583182752,22.2419,22.2583,22.1927,22.2529,106854.5958
2005-05-24 12:35:00,40.68,40.72,40.68,40.72,50475.8462835803,22.2419,22.2638,22.2419,22.2638,50475.8463
2005-05-24 12:40:00,40.71,40.75,40.69,40.7,30478.25563185159,22.2583,22.2802,22.2474,22.2529,30478.2556
2005-05-24 12:45:00,40.69,40.76,40.68,40.74,38670.03975424648,22.2474,22.2857,22.2419,22.2747,38670.0398
2005-05-24 12:50:00,40.73,40.73,40.71,40.72,23129.74340440911,22.2693,22.2693,22.2583,22.2638,23129.7434
2005-05-24 12:55:00,40.71,40.79,40.71,40.79,29996.385977593065,22.2583,22.3021,22.2583,22.3021,29996.386
2005-05-24 13:00:00,40.78,40.86,40.77,40.82,44813.87784604265,22.2966,22.3404,22.2911,22.3185,44813.8778
2005-05-24 13:05:00,40.82,40.82,40.74,40.76,35537.88700156608,22.3185,22.3185,22.2747,22.2857,35537.887
2005-05-24 13:10:00,40.77,40.85,40.77,40.79,42163.59474762077,22.2911,22.3349,22.2911,22.3021,42163.5947
2005-05-24 13:15:00,40.8,40.86,40.8,40.85,32044.33200819179,22.3075,22.3404,22.3075,22.3349,32044.332
2005-05-24 13:20:00,40.85,40.85,40.8,40.82,40838.45319840984,22.3349,22.3349,22.3075,22.3185,40838.4532
2005-05-24 13:25:00,40.82,40.85,40.81,40.83,13010.480664980125,22.3185,22.3349,22.313,22.324,13010.4807
2005-05-24 13:30:00,40.84,40.86,40.76,40.78,54089.86869051922,22.3294,22.3404,22.2857,22.2966,54089.8687
2005-05-24 13:35:00,40.77,40.82,40.77,40.79,44572.943018913385,22.2911,22.3185,22.2911,22.3021,44572.943
2005-05-24 13:40:00,40.79,40.79,40.73,40.76,36863.02855077702,22.3021,22.3021,22.2693,22.2857,36863.0286
2005-05-24 13:45:00,40.76,40.79,40.74,40.76,41802.19250692688,22.2857,22.3021,22.2747,22.2857,41802.1925
2005-05-24 13:50:00,40.78,40.78,40.72,40.73,39874.71388989279,22.2966,22.2966,22.2638,22.2693,39874.7139
2005-05-24 13:55:00,40.73,40.77,40.72,40.77,44091.07336465487,22.2693,22.2911,22.2638,22.2911,44091.0734
2005-05-24 14:00:00,40.77,40.85,40.7,40.79,134441.63353812796,22.2911,22.3349,22.2529,22.3021,134441.6335
2005-05-24 14:05:00,40.8,40.91,40.77,40.87,66377.54487411155,22.3075,22.3677,22.2911,22.3458,66377.5449
2005-05-24 14:10:00,40.87,40.91,40.81,40.87,101674.49704854838,22.3458,22.3677,22.313,22.3458,101674.497
2005-05-24 14:15:00,40.87,40.91,40.73,40.76,64329.59884351284,22.3458,22.3677,22.2693,22.2857,64329.5988
2005-05-24 14:20:00,40.77,40.83,40.75,40.83,96132.99602457536,22.2911,22.324,22.2802,22.324,96132.996
2005-05-24 14:25:00,40.83,40.87,40.75,40.87,118419.46753403204,22.324,22.3458,22.2802,22.3458,118419.4675
2005-05-24 14:30:00,40.86,40.86,40.77,40.81,56137.814721117946,22.3404,22.3404,22.2911,22.313,56137.8147
2005-05-24 14:35:00,40.81,40.82,40.77,40.79,48909.769907240094,22.313,22.3185,22.2911,22.3021,48909.7699
2005-05-24 14:40:00,40.8,40.85,40.76,40.81,44332.00819178412,22.3075,22.3349,22.2857,22.313,44332.0082
2005-05-24 14:45:00,40.8,40.84,40.78,40.78,46741.35646307674,22.3075,22.3294,22.2966,22.2966,46741.3565
2005-05-24 14:50:00,40.8,40.86,40.79,40.82,26382.36357065414,22.3075,22.3404,22.3021,22.3185,26382.3636
2005-05-24 14:55:00,40.82,40.91,40.79,40.88,43970.60595109024,22.3185,22.3677,22.3021,22.3513,43970.606
2005-05-24 15:00:00,40.88,40.9,40.82,40.85,52644.25972774365,22.3513,22.3622,22.3185,22.3349,52644.2597
2005-05-24 15:05:00,40.85,40.92,40.82,40.92,48789.30249367547,22.3349,22.3732,22.3185,22.3732,48789.3025
2005-05-24 15:10:00,40.95,41.05,40.82,40.88,80592.69967473799,22.3896,22.4442,22.3185,22.3513,80592.6997
2005-05-24 15:15:00,40.88,40.95,40.88,40.92,25418.62426213709,22.3513,22.3896,22.3513,22.3732,25418.6243
2005-05-24 15:20:00,40.91,41.01,40.87,41.0,49271.17214793399,22.3677,22.4224,22.3458,22.4169,49271.1721
2005-05-24 15:25:00,41.02,41.08,40.98,41.04,77942.41657631611,22.4278,22.4606,22.406,22.4388,77942.4166
2005-05-24 15:30:00,41.04,41.12,41.02,41.11,69509.69762679197,22.4388,22.4825,22.4278,22.477,69509.6976
2005-05-24 15:35:00,41.1,41.13,41.05,41.12,95169.25671605831,22.4716,22.488,22.4442,22.4825,95169.2567
2005-05-24 15:40:00,41.12,41.12,41.02,41.02,49030.23732080473,22.4825,22.4825,22.4278,22.4278,49030.2373
2005-05-24 15:45:00,41.02,41.09,40.99,41.07,64329.59884351284,22.4278,22.4661,22.4114,22.4552,64329.5988
2005-05-24 15:50:00,41.07,41.13,41.02,41.11,76978.67726779907,22.4552,22.488,22.4278,22.477,76978.6773
2005-05-24 15:55:00,41.11,41.16,41.05,41.07,124201.90338513434,22.477,22.5044,22.4442,22.4552,124201.9034
2005-05-25 09:30:00,41.13,41.26,41.08,41.15,185037.94723527288,22.488,22.5591,22.4606,22.4989,185037.9472
2005-05-25 09:35:00,41.14,41.14,40.94,40.97,162631.00831225156,22.4934,22.4934,22.3841,22.4005,162631.0083
2005-05-25 09:40:00,40.96,41.05,40.91,41.03,65293.338152029886,22.395,22.4442,22.3677,22.4333,65293.3382
2005-05-25 09:45:00,41.03,41.07,41.02,41.04,84688.59173593544,22.4333,22.4552,22.4278,22.4388,84688.5917
2005-05-25 09:50:00,41.03,41.05,41.01,41.03,204312.7334056138,22.4333,22.4442,22.4224,22.4333,204312.7334
2005-05-25 09:55:00,41.04,41.15,41.01,41.09,286832.9116973859,22.4388,22.4989,22.4224,22.4661,286832.9117
2005-05-25 10:00:00,41.09,41.18,41.03,41.11,187688.23033369475,22.4661,22.5153,22.4333,22.477,187688.2303
2005-05-25 10:05:00,41.08,41.16,41.08,41.1,113239.36875075294,22.4606,22.5044,22.4606,22.4716,113239.3688
2005-05-25 10:10:00,41.1,41.1,41.01,41.03,59269.96747379834,22.4716,22.4716,22.4224,22.4333,59269.9675
2005-05-25 10:15:00,41.05,41.07,41.02,41.06,113600.77099144684,22.4442,22.4552,22.4278,22.4497,113600.771
2005-05-25 10:20:00,41.05,41.07,40.97,40.99,76617.27502710518,22.4442,22.4552,22.4005,22.4114,76617.275
2005-05-25 10:25:00,40.97,41.01,40.97,40.98,72400.9155523431,22.4005,22.4224,22.4005,22.406,72400.9156
2005-05-25 10:30:00,40.97,40.98,40.9,40.95,61438.380917961695,22.4005,22.406,22.3622,22.3896,61438.3809
2005-05-25 10:35:00,40.95,40.95,40.86,40.9,116612.4563305626,22.3896,22.3896,22.3404,22.3622,116612.4563
2005-05-25 10:40:00,40.89,40.94,40.87,40.87,48789.30249367547,22.3568,22.3841,22.3458,22.3458,48789.3025
2005-05-25 10:45:00,40.87,40.9,40.81,40.84,42284.0621611854,22.3458,22.3622,22.313,22.3294,42284.0622
2005-05-25 10:50:00,40.84,40.88,40.82,40.84,110950.48789302495,22.3294,22.3513,22.3185,22.3294,110950.4879
2005-05-25 10:55:00,40.82,40.88,40.82,40.85,47946.03059872305,22.3185,22.3513,22.3185,22.3349,47946.0306
2005-05-25 11:00:00,40.86,40.92,40.86,40.88,56258.28213468257,22.3404,22.3732,22.3404,22.3513,56258.2821
2005-05-25 11:05:00,40.86,40.91,40.86,40.89,109384.41151668476,22.3404,22.3677,22.3404,22.3568,109384.4115
2005-05-25 11:10:00,40.9,40.92,40.83,40.87,46259.48680881822,22.3622,22.3732,22.324,22.3458,46259.4868
2005-05-25 11:15:00,40.87,40.93,40.81,40.89,14937.959282014215,22.3458,22.3786,22.313,22.3568,14937.9593
2005-05-25 11:20:00,40.91,40.94,40.9,40.93,12167.208770027708,22.3677,22.3841,22.3622,22.3786,12167.2088
2005-05-25 11:25:00,40.93,40.97,40.92,40.96,17226.840139742202,22.3786,22.4005,22.3732,22.395,17226.8401
2005-05-25 11:30:00,40.97,41.09,40.94,41.08,36863.02855077702,22.4005,22.4661,22.3841,22.4606,36863.0286
2005-05-25 11:35:00,41.09,41.09,41.02,41.04,40717.9857848452,22.4661,22.4661,22.4278,22.4388,40717.9858
2005-05-25 11:40:00,41.04,41.04,41.01,41.01,18551.98168895314,22.4388,22.4388,22.4224,22.4224,18551.9817
2005-05-25 11:45:00,41.09,41.13,41.02,41.11,95771.59378388149,22.4661,22.488,22.4278,22.477,95771.5938
2005-05-25 11:50:00,41.11,41.11,41.02,41.09,60474.641609444654,22.477,22.477,22.4278,22.4661,60474.6416
2005-05-25 11:55:00,41.08,41.09,41.07,41.08,30598.723045416216,22.4606,22.4661,22.4552,22.4606,30598.723
2005-05-25 12:00:00,41.08,41.17,41.08,41.17,49030.23732080473,22.4606,22.5098,22.4606,22.5098,49030.2373
2005-05-25 12:05:00,41.17,41.41,41.16,41.36,150463.79954222383,22.5098,22.6411,22.5044,22.6137,150463.7995
2005-05-25 12:10:00,41.36,41.38,41.31,41.31,136369.11215516203,22.6137,22.6247,22.5864,22.5864,136369.1122
2005-05-25 12:15:00,41.31,41.32,41.3,41.31,46259.48680881822,22.5864,22.5919,22.5809,22.5864,46259.4868
2005-05-25 12:20:00,41.37,41.4,41.34,41.4,89748.22310564993,22.6192,22.6356,22.6028,22.6356,89748.2231
2005-05-25 12:25:00,41.4,41.41,41.37,41.37,102397.30152993616,22.6356,22.6411,22.6192,22.6192,102397.3015
2005-05-25 12:30:00,41.39,41.51,41.39,41.46,105168.05204192268,22.6301,22.6957,22.6301,22.6684,105168.052
2005-05-25 12:35:00,41.46,41.46,41.36,41.39,128779.6651005903,22.6684,22.6684,22.6137,22.6301,128779.6651
2005-05-25 12:40:00,41.39,41.39,41.27,41.27,58547.16299241056,22.6301,22.6301,22.5645,22.5645,58547.163
2005-05-25 12:45:00,41.27,41.31,41.27,41.3,43006.86664257319,22.5645,22.5864,22.5645,22.5809,43006.8666
2005-05-25 12:50:00,41.3,41.31,41.27,41.28,29032.646669076017,22.5809,22.5864,22.5645,22.57,29032.6467
2005-05-25 12:55:00,41.3,41.3,41.26,41.26,33008.07131670883,22.5809,22.5809,22.5591,22.5591,33008.0713
2005-05-25 13:00:00,41.26,41.26,41.21,41.21,51319.11817853271,22.5591,22.5591,22.5317,22.5317,51319.1182
2005-05-25 13:05:00,41.21,41.27,41.21,41.26,24936.75460787857,22.5317,22.5645,22.5317,22.5591,24936.7546
2005-05-25 13:10:00,41.26,41.27,41.19,41.2,73485.12227442478,22.5591,22.5645,22.5208,22.5263,73485.1223
2005-05-25 13:15:00,41.2,41.2,41.13,41.15,72400.9155523431,22.5263,22.5263,22.488,22.4989,72400.9156
2005-05-25 13:20:00,41.15,41.15,41.04,41.06,110107.21599807253,22.4989,22.4989,22.4388,22.4497,110107.216
2005-05-25 13:25:00,41.06,41.11,41.02,41.02,69268.7627996627,22.4497,22.477,22.4278,22.4278,69268.7628
2005-05-25 13:30:00,41.02,41.05,41.0,41.03,33008.07131670883,22.4278,22.4442,22.4169,22.4333,33008.0713
2005-05-25 13:35:00,41.03,41.05,41.01,41.05,53246.5967955668,22.4333,22.4442,22.4224,22.4442,53246.5968
2005-05-25 13:40:00,41.05,41.06,41.03,41.05,48066.49801228768,22.4442,22.4497,22.4333,22.4442,48066.498
2005-05-25 13:45:00,41.04,41.06,41.01,41.05,49030.23732080473,22.4388,22.4497,22.4224,22.4442,49030.2373
2005-05-25 13:50:00,41.04,41.13,41.04,41.13,42404.52957475004,22.4388,22.488,22.4388,22.488,42404.5296
2005-05-25 13:55:00,41.13,41.21,41.12,41.14,74569.32899650645,22.488,22.5317,22.4825,22.4934,74569.329
2005-05-25 14:00:00,41.13,41.16,41.11,41.14,35417.41958800145,22.488,22.5044,22.477,22.4934,35417.4196
2005-05-25 14:05:00,41.14,41.17,41.12,41.13,78183.35140344537,22.4934,22.5098,22.4825,22.488,78183.3514
2005-05-25 14:10:00,41.13,41.16,41.11,41.13,59149.50006023371,22.488,22.5044,22.477,22.488,59149.5001
2005-05-25 14:15:00,41.13,41.15,41.07,41.09,44934.34525960728,22.488,22.4989,22.4552,22.4661,44934.3453
2005-05-25 14:20:00,41.07,41.1,41.05,41.07,63847.72918925432,22.4552,22.4716,22.4442,22.4552,63847.7292
2005-05-25 14:25:00,41.06,41.14,41.05,41.14,56137.814721117946,22.4497,22.4934,22.4442,22.4934,56137.8147
2005-05-25 14:30:00,41.16,41.31,41.16,41.2,95771.59378388149,22.5044,22.5864,22.5044,22.5263,95771.5938
2005-05-25 14:35:00,41.2,41.2,41.09,41.11,57462.95627032888,22.5263,22.5263,22.4661,22.477,57462.9563
2005-05-25 14:40:00,41.12,41.21,41.1,41.15,39754.24647632816,22.4825,22.5317,22.4716,22.4989,39754.2465
2005-05-25 14:45:00,41.14,41.14,41.09,41.11,30839.65787254548,22.4934,22.4934,22.4661,22.477,30839.6579
2005-05-25 14:50:00,41.11,41.11,41.07,41.09,34815.08252017829,22.477,22.477,22.4552,22.4661,34815.0825
2005-05-25 14:55:00,41.09,41.14,41.08,41.1,40838.45319840984,22.4661,22.4934,22.4606,22.4716,40838.4532
2005-05-25 15:00:00,41.11,41.12,41.05,41.05,36501.62631008313,22.477,22.4825,22.4442,22.4442,36501.6263
2005-05-25 15:05:00,41.05,41.1,41.02,41.05,44813.87784604265,22.4442,22.4716,22.4278,22.4442,44813.8778
2005-05-25 15:10:00,41.04,41.11,41.03,41.05,58667.63040597519,22.4388,22.477,22.4333,22.4442,58667.6304
2005-05-25 15:15:00,41.05,41.07,41.02,41.04,64088.66401638358,22.4442,22.4552,22.4278,22.4388,64088.664
2005-05-25 15:20:00,41.05,41.1,41.02,41.02,71196.2414166968,22.4442,22.4716,22.4278,22.4278,71196.2414
2005-05-25 15:25:00,41.04,41.06,41.03,41.04,75533.0683050235,22.4388,22.4497,22.4333,22.4388,75533.0683
2005-05-25 15:30:00,41.03,41.16,41.03,41.16,101433.56222141912,22.4333,22.5044,22.4333,22.5044,101433.5622
2005-05-25 15:35:00,41.16,41.19,41.12,41.17,50716.78111070956,22.5044,22.5208,22.4825,22.5098,50716.7811
2005-05-25 15:40:00,41.18,41.19,41.12,41.12,109263.94410312011,22.5153,22.5208,22.4825,22.4825,109263.9441
2005-05-25 15:45:00,41.11,41.16,41.07,41.07,75171.6660643296,22.477,22.5044,22.4552,22.4552,75171.6661
2005-05-25 15:50:00,41.07,41.09,41.03,41.07,116973.85857125648,22.4552,22.4661,22.4333,22.4552,116973.8586
2005-05-25 15:55:00,41.07,41.11,41.05,41.1,54571.73834477775,22.4552,22.477,22.4442,22.4716,54571.7383
2005-05-26 09:30:00,41.26,41.31,41.22,41.31,93362.24551258884,22.5591,22.5864,22.5372,22.5864,93362.2455
2005-05-26 09:35:00,41.34,41.4,41.23,41.26,112877.96651005904,22.6028,22.6356,22.5427,22.5591,112877.9665
2005-05-26 09:40:00,41.26,41.31,41.08,41.08,116010.11926273943,22.5591,22.5864,22.4606,22.4606,116010.1193
2005-05-26 09:45:00,41.08,41.08,40.94,41.0,99747.01843151428,22.4606,22.4606,22.3841,22.4169,99747.0184
2005-05-26 09:50:00,41.0,41.09,40.98,41.05,114925.91254065777,22.4169,22.4661,22.406,22.4442,114925.9125
2005-05-26 09:55:00,41.05,41.05,40.93,40.99,89989.1579327792,22.4442,22.4442,22.3786,22.4114,89989.1579
2005-05-26 10:00:00,41.03,41.07,40.96,41.07,92639.44103120107,22.4333,22.4552,22.395,22.4552,92639.441
2005-05-26 10:05:00,41.09,41.17,41.07,41.11,111914.227201542,22.4661,22.5098,22.4552,22.477,111914.2272
2005-05-26 10:10:00,41.11,41.13,41.06,41.09,121431.15287314785,22.477,22.488,22.4497,22.4661,121431.1529
2005-05-26 10:15:00,41.08,41.19,41.08,41.13,158414.64883748948,22.4606,22.5208,22.4606,22.488,158414.6488
2005-05-26 10:20:00,41.13,41.14,40.97,41.01,131550.41561257682,22.488,22.4934,22.4005,22.4224,131550.4156
2005-05-26 10:25:00,41.01,41.16,41.01,41.09,77942.41657631611,22.4224,22.5044,22.4224,22.4661,77942.4166
2005-05-26 10:30:00,41.09,41.15,41.09,41.09,58185.76075171667,22.4661,22.4989,22.4661,22.4661,58185.7608
2005-05-26 10:35:00,41.09,41.13,41.0,41.06,77942.41657631611,22.4661,22.488,22.4169,22.4497,77942.4166
2005-05-26 10:40:00,41.07,41.11,41.06,41.09,40597.518371280574,22.4552,22.477,22.4497,22.4661,40597.5184
2005-05-26 10:45:00,41.09,41.11,41.02,41.03,55415.01023973016,22.4661,22.477,22.4278,22.4333,55415.0102
2005-05-26 10:50:00,41.03,41.09,41.02,41.05,69991.56728105048,22.4333,22.4661,22.4278,22.4442,69991.5673
2005-05-26 10:55:00,41.02,41.02,40.94,40.97,83242.98277315986,22.4278,22.4278,22.3841,22.4005,83242.9828
2005-05-26 11:00:00,40.96,40.98,40.92,40.95,58788.09781953982,22.395,22.406,22.3732,22.3896,58788.0978
2005-05-26 11:05:00,40.96,41.0,40.88,40.95,99506.08360438504,22.395,22.4169,22.3513,22.3896,99506.0836
2005-05-26 11:10:00,40.96,41.0,40.92,40.95,83483.91760028913,22.395,22.4169,22.3732,22.3896,83483.9176
2005-05-26 11:15:00,40.93,40.97,40.9,40.94,37706.30044572944,22.3786,22.4005,22.3622,22.3841,37706.3004
2005-05-26 11:20:00,40.94,40.96,40.92,40.92,39392.84423563426,22.3841,22.395,22.3732,22.3732,39392.8442
2005-05-26 11:25:00,40.92,40.96,40.89,40.89,107095.53065895676,22.3732,22.395,22.3568,22.3568,107095.5307
2005-05-26 11:30:00,40.9,40.92,40.88,40.89,57222.02144319962,22.3622,22.3732,22.3513,22.3568,57222.0214
2005-05-26 11:35:00,40.89,40.93,40.87,40.92,74930.73123720035,22.3568,22.3786,22.3458,22.3732,74930.7312
2005-05-26 11:40:00,40.92,40.95,40.84,40.85,57944.82592458741,22.3732,22.3896,22.3294,22.3349,57944.8259
2005-05-26 11:45:00,40.84,40.86,40.8,40.86,86254.66811227564,22.3294,22.3404,22.3075,22.3404,86254.6681
2005-05-26 11:50:00,40.84,40.88,40.79,40.79,39031.441994940375,22.3294,22.3513,22.3021,22.3021,39031.442
2005-05-26 11:55:00,40.79,40.85,40.79,40.83,45898.08456812433,22.3021,22.3349,22.3021,22.324,45898.0846
2005-05-26 12:00:00,40.83,40.84,40.78,40.78,72280.44813877846,22.324,22.3294,22.2966,22.2966,72280.4481
2005-05-26 12:05:00,40.78,40.8,40.72,40.72,102999.63859775932,22.2966,22.3075,22.2638,22.2638,102999.6386
2005-05-26 12:10:00,40.72,40.77,40.72,40.77,70473.436935309,22.2638,22.2911,22.2638,22.2911,70473.4369
2005-05-26 12:15:00,40.77,40.77,40.72,40.73,45898.08456812433,22.2911,22.2911,22.2638,22.2693,45898.0846
2005-05-26 12:20:00,40.74,40.8,40.74,40.77,94085.04999397665,22.2747,22.3075,22.2747,22.2911,94085.05
2005-05-26 12:25:00,40.77,40.83,40.74,40.74,30116.853391157696,22.2911,22.324,22.2747,22.2747,30116.8534
2005-05-26 12:30:00,40.75,40.78,40.71,40.71,59751.83712805687,22.2802,22.2966,22.2583,22.2583,59751.8371
2005-05-26 12:35:00,40.72,40.72,40.69,40.69,78303.81881701,22.2638,22.2638,22.2474,22.2474,78303.8188
2005-05-26 12:40:00,40.7,40.77,40.69,40.74,113721.23840501146,22.2529,22.2911,22.2474,22.2747,113721.2384
2005-05-26 12:45:00,40.76,40.76,40.72,40.72,49391.63956149862,22.2857,22.2857,22.2638,22.2638,49391.6396
2005-05-26 12:50:00,40.72,40.75,40.71,40.72,102276.83411637154,22.2638,22.2802,22.2583,22.2638,102276.8341
2005-05-26 12:55:00,40.72,40.74,40.7,40.72,75894.4705457174,22.2638,22.2747,22.2529,22.2638,75894.4705
2005-05-26 13:00:00,40.71,40.73,40.7,40.72,47464.16094446453,22.2583,22.2693,22.2529,22.2638,47464.1609
2005-05-26 13:05:00,40.72,40.77,40.7,40.75,53246.5967955668,22.2638,22.2911,22.2529,22.2802,53246.5968
2005-05-26 13:10:00,40.76,40.76,40.71,40.72,62161.18539934948,22.2857,22.2857,22.2583,22.2638,62161.1854
2005-05-26 13:15:00,40.73,40.76,40.71,40.75,70834.8391760029,22.2693,22.2857,22.2583,22.2802,70834.8392
2005-05-26 13:20:00,40.72,40.76,40.67,40.68,109986.7485845079,22.2638,22.2857,22.2365,22.2419,109986.7486
2005-05-26 13:25:00,40.67,40.71,40.67,40.71,111673.29237441272,22.2365,22.2583,22.2365,22.2583,111673.2924
2005-05-26 13:30:00,40.71,40.72,40.69,40.72,42524.99698831466,22.2583,22.2638,22.2474,22.2638,42524.997
2005-05-26 13:35:00,40.72,40.78,40.72,40.74,35778.82182869534,22.2638,22.2966,22.2638,22.2747,35778.8218
2005-05-26 13:40:00,40.74,40.76,40.72,40.73,42886.39922900856,22.2747,22.2857,22.2638,22.2693,42886.3992
2005-05-26 13:45:00,40.73,40.73,40.69,40.69,103601.97566558247,22.2693,22.2693,22.2474,22.2474,103601.9757
2005-05-26 13:50:00,40.71,40.75,40.67,40.74,91073.36465486088,22.2583,22.2802,22.2365,22.2747,91073.3647
2005-05-26 13:55:00,40.74,40.8,40.74,40.8,37947.2352728587,22.2747,22.3075,22.2747,22.3075,37947.2353
2005-05-26 14:00:00,40.8,40.82,40.75,40.76,63486.32694856042,22.3075,22.3185,22.2802,22.2857,63486.3269
2005-05-26 14:05:00,40.75,40.82,40.69,40.77,89025.41862426215,22.2802,22.3185,22.2474,22.2911,89025.4186
2005-05-26 14:10:00,40.77,40.81,40.73,40.81,65172.87073846525,22.2911,22.313,22.2693,22.313,65172.8707
2005-05-26 14:15:00,40.77,40.81,40.73,40.81,31682.92976749789,22.2911,22.313,22.2693,22.313,31682.9298
2005-05-26 14:20:00,40.75,40.78,40.73,40.75,33730.87579809662,22.2802,22.2966,22.2693,22.2802,33730.8758
2005-05-26 14:25:00,40.75,40.84,40.74,40.75,49753.041802192514,22.2802,22.3294,22.2747,22.2802,49753.0418
2005-05-26 14:30:00,40.74,40.75,40.72,40.72,47584.62835802916,22.2747,22.2802,22.2638,22.2638,47584.6284
2005-05-26 14:35:00,40.72,40.73,40.7,40.7,49512.10697506325,22.2638,22.2693,22.2529,22.2529,49512.107
2005-05-26 14:40:00,40.7,40.75,40.69,40.75,38670.03975424648,22.2529,22.2802,22.2474,22.2802,38670.0398
2005-05-26 14:45:00,40.75,40.75,40.71,40.73,44332.00819178412,22.2802,22.2802,22.2583,22.2693,44332.0082
2005-05-26 14:50:00,40.72,40.76,40.7,40.72,63004.4572943019,22.2638,22.2857,22.2529,22.2638,63004.4573
2005-05-26 14:55:00,40.72,40.76,40.72,40.73,32887.603903144205,22.2638,22.2857,22.2638,22.2693,32887.6039
2005-05-26 15:00:00,40.72,40.78,40.72,40.75,34092.27803879051,22.2638,22.2966,22.2638,22.2802,34092.278
2005-05-26 15:05:00,40.75,40.77,40.72,40.73,46620.88904951211,22.2802,22.2911,22.2638,22.2693,46620.889
2005-05-26 15:10:00,40.74,40.77,40.73,40.76,74689.79641007108,22.2747,22.2911,22.2693,22.2857,74689.7964
2005-05-26 15:15:00,40.77,40.81,40.77,40.79,46500.42163594748,22.2911,22.313,22.2911,22.3021,46500.4216
2005-05-26 15:20:00,40.79,40.84,40.77,40.8,96373.93085170464,22.3021,22.3294,22.2911,22.3075,96373.9309
2005-05-26 15:25:00,40.78,40.86,40.78,40.81,55535.47765329479,22.2966,22.3404,22.2966,22.313,55535.4777
2005-05-26 15:30:00,40.79,40.92,40.79,40.87,113841.70581857608,22.3021,22.3732,22.3021,22.3458,113841.7058
2005-05-26 15:35:00,40.86,40.97,40.84,40.89,97096.7353330924,22.3404,22.4005,22.3294,22.3568,97096.7353
2005-05-26 15:40:00,40.9,40.95,40.88,40.92,77219.61209492834,22.3622,22.3896,22.3513,22.3732,77219.6121
2005-05-26 15:45:00,40.93,40.95,40.87,40.88,77219.61209492834,22.3786,22.3896,22.3458,22.3513,77219.6121
2005-05-26 15:50:00,40.89,40.89,40.78,40.82,132514.15492109387,22.3568,22.3568,22.2966,22.3185,132514.1549
2005-05-26 15:55:00,40.82,40.87,40.82,40.87,92278.03879050718,22.3185,22.3458,22.3185,22.3458,92278.0388
2005-05-27 09:30:00,40.88,40.97,40.72,40.97,164919.88916997955,22.3513,22.4005,22.2638,22.4005,164919.8892
2005-05-27 09:35:00,40.97,40.97,40.88,40.93,53367.06420913144,22.4005,22.4005,22.3513,22.3786,53367.0642
2005-05-27 09:40:00,40.92,40.92,40.76,40.79,78062.88398988075,22.3732,22.3732,22.2857,22.3021,78062.884
2005-05-27 09:45:00,40.81,40.99,40.8,40.92,55535.47765329479,22.313,22.4114,22.3075,22.3732,55535.4777
2005-05-27 09:50:00,40.95,40.97,40.8,40.83,69389.23021322733,22.3896,22.4005,22.3075,22.324,69389.2302
2005-05-27 09:55:00,40.82,40.92,40.8,40.85,53969.40127695459,22.3185,22.3732,22.3075,22.3349,53969.4013
2005-05-27 10:00:00,40.83,40.9,40.82,40.83,31321.527526804,22.324,22.3622,22.3185,22.324,31321.5275
2005-05-27 10:05:00,40.83,40.98,40.82,40.95,34092.27803879051,22.324,22.406,22.3185,22.3896,34092.278
2005-05-27 10:10:00,40.92,40.92,40.84,40.86,25659.55908926636,22.3732,22.3732,22.3294,22.3404,25659.5591
2005-05-27 10:15:00,40.85,40.88,40.82,40.87,66618.47970124082,22.3349,22.3513,22.3185,22.3458,66618.4797
2005-05-27 10:20:00,40.87,41.03,40.87,41.01,82279.24346464282,22.3458,22.4333,22.3458,22.4224,82279.2435
2005-05-27 10:25:00,41.01,41.06,40.97,41.0,68064.0886640164,22.4224,22.4497,22.4005,22.4169,68064.0887
2005-05-27 10:30:00,41.0,41.11,41.0,41.11,114444.04288639924,22.4169,22.477,22.4169,22.477,114444.0429
2005-05-27 10:35:00,41.11,41.19,41.1,41.12,85531.86363088785,22.477,22.5208,22.4716,22.4825,85531.8636
2005-05-27 10:40:00,41.12,41.12,41.01,41.04,75774.00313215276,22.4825,22.4825,22.4224,22.4388,75774.0031
2005-05-27 10:45:00,41.03,41.05,40.97,41.03,23491.145645103003,22.4333,22.4442,22.4005,22.4333,23491.1456
2005-05-27 10:50:00,41.03,41.09,40.97,41.07,48186.96542585232,22.4333,22.4661,22.4005,22.4552,48186.9654
2005-05-27 10:55:00,41.09,41.09,41.02,41.05,31321.527526804,22.4661,22.4661,22.4278,22.4442,31321.5275
2005-05-27 11:00:00,41.05,41.09,41.0,41.06,40477.05095771594,22.4442,22.4661,22.4169,22.4497,40477.051
2005-05-27 11:05:00,41.05,41.05,40.97,40.98,63245.39212143116,22.4442,22.4442,22.4005,22.406,63245.3921
2005-05-27 11:10:00,40.97,40.97,40.89,40.97,51800.98783279124,22.4005,22.4005,22.3568,22.4005,51800.9878
2005-05-27 11:15:00,40.95,40.99,40.94,40.95,13130.948078544756,22.3896,22.4114,22.3841,22.3896,13130.9481
2005-05-27 11:20:00,40.95,40.95,40.9,40.94,39995.18130345742,22.3896,22.3896,22.3622,22.3841,39995.1813
2005-05-27 11:25:00,40.94,41.03,40.93,41.0,32164.79942175642,22.3841,22.4333,22.3786,22.4169,32164.7994
2005-05-27 11:30:00,40.99,41.05,40.98,41.01,56137.814721117946,22.4114,22.4442,22.406,22.4224,56137.8147
2005-05-27 11:35:00,41.0,41.07,40.99,41.07,29514.51632333454,22.4169,22.4552,22.4114,22.4552,29514.5163
2005-05-27 11:40:00,41.04,41.06,41.02,41.03,31562.462353933264,22.4388,22.4497,22.4278,22.4333,31562.4624
2005-05-27 11:45:00,41.05,41.06,40.91,40.91,75533.0683050235,22.4442,22.4497,22.3677,22.3677,75533.0683
2005-05-27 11:50:00,40.91,40.92,40.84,40.87,72762.31779303699,22.3677,22.3732,22.3294,22.3458,72762.3178
2005-05-27 11:55:00,40.88,40.89,40.86,40.87,42163.59474762077,22.3513,22.3568,22.3404,22.3458,42163.5947
2005-05-27 12:00:00,40.86,40.87,40.84,40.87,19756.65582459945,22.3404,22.3458,22.3294,22.3458,19756.6558
2005-05-27 12:05:00,40.86,40.89,40.85,40.87,30116.853391157696,22.3404,22.3568,22.3349,22.3458,30116.8534
2005-05-27 12:10:00,40.87,40.92,40.87,40.92,30719.190458980847,22.3458,22.3732,22.3458,22.3732,30719.1905
2005-05-27 12:15:00,40.91,40.94,40.9,40.94,9998.795325864356,22.3677,22.3841,22.3622,22.3841,9998.7953
2005-05-27 12:20:00,40.93,40.93,40.88,40.88,77821.94916275148,22.3786,22.3786,22.3513,22.3513,77821.9492
2005-05-27 12:25:00,40.88,40.92,40.88,40.9,14817.491868449586,22.3513,22.3732,22.3513,22.3622,14817.4919
2005-05-27 12:30:00,40.92,40.92,40.89,40.92,38308.63751355259,22.3732,22.3732,22.3568,22.3732,38308.6375
2005-05-27 12:35:00,40.91,40.91,40.87,40.88,15540.29634983737,22.3677,22.3677,22.3458,22.3513,15540.2963
2005-05-27 12:40:00,40.88,40.92,40.88,40.88,18672.44910251777,22.3513,22.3732,22.3513,22.3513,18672.4491
2005-05-27 12:45:00,40.88,40.88,40.85,40.85,25298.156848572464,22.3513,22.3513,22.3349,22.3349,25298.1568
2005-05-27 12:50:00,40.85,40.87,40.85,40.87,13130.948078544756,22.3349,22.3458,22.3349,22.3458,13130.9481
2005-05-27 12:55:00,40.87,40.89,40.86,40.89,25057.2220214432,22.3458,22.3568,22.3404,22.3568,25057.222
2005-05-27 13:00:00,40.88,40.88,40.87,40.88,10360.197566558249,22.3513,22.3513,22.3458,22.3513,10360.1976
2005-05-27 13:05:00,40.88,40.94,40.88,40.93,34212.74545235514,22.3513,22.3841,22.3513,22.3786,34212.7455
2005-05-27 13:10:00,40.93,40.95,40.92,40.92,90952.89724129625,22.3786,22.3896,22.3732,22.3732,90952.8972
2005-05-27 13:15:00,40.93,40.98,40.92,40.96,23009.27599084448,22.3786,22.406,22.3732,22.395,23009.276
2005-05-27 13:20:00,40.96,41.0,40.93,40.93,34694.615106613666,22.395,22.4169,22.3786,22.3786,34694.6151
2005-05-27 13:25:00,40.93,40.95,40.92,40.94,16865.43789904831,22.3786,22.3896,22.3732,22.3841,16865.4379
2005-05-27 13:30:00,40.94,40.98,40.92,40.97,35296.95217443682,22.3841,22.406,22.3732,22.4005,35296.9522
2005-05-27 13:35:00,40.97,40.99,40.94,40.97,23732.080472232265,22.4005,22.4114,22.3841,22.4005,23732.0805
2005-05-27 13:40:00,40.97,40.98,40.95,40.97,36863.02855077702,22.4005,22.406,22.3896,22.4005,36863.0286
2005-05-27 13:45:00,40.97,40.98,40.94,40.95,23852.547885796896,22.4005,22.406,22.3841,22.3896,23852.5479
2005-05-27 13:50:00,40.95,40.97,40.95,40.95,13974.219973497173,22.3896,22.4005,22.3896,22.3896,13974.22
2005-05-27 13:55:00,40.95,40.98,40.95,40.97,17588.242380436095,22.3896,22.406,22.3896,22.4005,17588.2424
2005-05-27 14:00:00,40.97,40.98,40.96,40.97,13974.219973497173,22.4005,22.406,22.395,22.4005,13974.22
2005-05-27 14:05:00,40.97,40.97,40.95,40.96,12408.14359715697,22.4005,22.4005,22.3896,22.395,12408.1436
2005-05-27 14:10:00,40.96,40.99,40.95,40.96,30116.853391157696,22.395,22.4114,22.3896,22.395,30116.8534
2005-05-27 14:15:00,40.96,40.96,40.93,40.95,11564.871702204557,22.395,22.395,22.3786,22.3896,11564.8717
2005-05-27 14:20:00,40.95,40.97,40.93,40.95,20358.9928924226,22.3896,22.4005,22.3786,22.3896,20358.9929
2005-05-27 14:25:00,40.95,41.0,40.95,40.98,13492.350319238649,22.3896,22.4169,22.3896,22.406,13492.3503
2005-05-27 14:30:00,40.97,40.97,40.94,40.96,17106.37272617757,22.4005,22.4005,22.3841,22.395,17106.3727
2005-05-27 14:35:00,40.97,40.98,40.94,40.95,15540.29634983737,22.4005,22.406,22.3841,22.3896,15540.2963
2005-05-27 14:40:00,40.96,40.99,40.94,40.97,16383.568244789783,22.395,22.4114,22.3841,22.4005,16383.5682
2005-05-27 14:45:00,40.97,40.97,40.94,40.95,21322.73220093965,22.4005,22.4005,22.3841,22.3896,21322.7322
2005-05-27 14:50:00,40.94,40.95,40.9,40.92,23370.67823153837,22.3841,22.3896,22.3622,22.3732,23370.6782
2005-05-27 14:55:00,40.9,40.92,40.88,40.91,35056.01734730756,22.3622,22.3732,22.3513,22.3677,35056.0173
2005-05-27 15:00:00,40.92,40.93,40.91,40.92,20599.927719551863,22.3732,22.3786,22.3677,22.3732,20599.9277
2005-05-27 15:05:00,40.91,40.92,40.88,40.89,36622.09372364776,22.3677,22.3732,22.3513,22.3568,36622.0937
2005-05-27 15:10:00,40.89,40.92,40.87,40.9,19154.31875677629,22.3568,22.3732,22.3458,22.3622,19154.3188
2005-05-27 15:15:00,40.91,40.97,40.9,40.94,55053.60799903626,22.3677,22.4005,22.3622,22.3841,55053.608
2005-05-27 15:20:00,40.95,41.02,40.94,40.97,34333.21286591977,22.3896,22.4278,22.3841,22.4005,34333.2129
2005-05-27 15:25:00,40.97,40.97,40.93,40.96,43127.33405613782,22.4005,22.4005,22.3786,22.395,43127.3341
2005-05-27 15:30:00,40.96,40.97,40.92,40.93,22406.938923021324,22.395,22.4005,22.3732,22.3786,22406.9389
2005-05-27 15:35:00,40.92,40.94,40.92,40.93,26020.96132996025,22.3732,22.3841,22.3732,22.3786,26020.9613
2005-05-27 15:40:00,40.92,41.0,40.92,40.98,41440.79026623299,22.3732,22.4169,22.3732,22.406,41440.7903
2005-05-27 15:45:00,40.97,40.97,40.9,40.92,51921.455246355865,22.4005,22.4005,22.3622,22.3732,51921.4552
2005-05-27 15:50:00,40.9,40.93,40.88,40.92,47464.16094446453,22.3622,22.3786,22.3513,22.3732,47464.1609
2005-05-27 15:55:00,40.92,40.95,40.9,40.92,47705.09577159379,22.3732,22.3896,22.3622,22.3732,47705.0958
2005-05-31 09:30:00,40.81,40.86,40.58,40.63,77460.54692205759,22.313,22.3404,22.1873,22.2146,77460.5469
2005-05-31 09:35:00,40.59,40.78,40.59,40.77,75412.60089145887,22.1927,22.2966,22.1927,22.2911,75412.6009
2005-05-31 09:40:00,40.78,40.82,40.7,40.7,145645.10299963862,22.2966,22.3185,22.2529,22.2529,145645.103
2005-05-31 09:45:00,40.7,40.79,40.67,40.69,130948.07854475366,22.2529,22.3021,22.2365,22.2474,130948.0785
2005-05-31 09:50:00,40.69,40.7,40.58,40.58,54210.33610408385,22.2474,22.2529,22.1873,22.1873,54210.3361
2005-05-31 09:55:00,40.58,40.58,40.43,40.43,148897.72316588365,22.1873,22.1873,22.1053,22.1053,148897.7232
2005-05-31 10:00:00,40.43,40.57,40.43,40.47,100831.22515359597,22.1053,22.1818,22.1053,22.1271,100831.2252
2005-05-31 10:05:00,40.49,40.58,40.47,40.58,66016.14263341766,22.1381,22.1873,22.1271,22.1873,66016.1426
2005-05-31 10:10:00,40.58,40.66,40.53,40.66,69630.16504035659,22.1873,22.231,22.1599,22.231,69630.165
2005-05-31 10:15:00,40.65,40.72,40.65,40.68,67220.81676906398,22.2255,22.2638,22.2255,22.2419,67220.8168
2005-05-31 10:20:00,40.67,40.75,40.66,40.68,61438.380917961695,22.2365,22.2802,22.231,22.2419,61438.3809
2005-05-31 10:25:00,40.68,40.88,40.67,40.82,99144.68136369112,22.2419,22.3513,22.2365,22.3185,99144.6814
2005-05-31 10:30:00,40.8,40.86,40.79,40.85,93844.11516684738,22.3075,22.3404,22.3021,22.3349,93844.1152
2005-05-31 10:35:00,40.85,40.87,40.72,40.73,62281.65281291412,22.3349,22.3458,22.2638,22.2693,62281.6528
2005-05-31 10:40:00,40.73,40.77,40.71,40.76,72521.38296590773,22.2693,22.2911,22.2583,22.2857,72521.383
2005-05-31 10:45:00,40.76,40.82,40.72,40.72,63847.72918925432,22.2857,22.3185,22.2638,22.2638,63847.7292
2005-05-31 10:50:00,40.74,40.81,40.74,40.76,58547.16299241056,22.2747,22.313,22.2747,22.2857,58547.163
2005-05-31 10:55:00,40.77,40.77,40.68,40.7,39151.909408505,22.2911,22.2911,22.2419,22.2529,39151.9094
2005-05-31 11:00:00,40.71,40.72,40.62,40.64,49753.041802192514,22.2583,22.2638,22.2091,22.2201,49753.0418
2005-05-31 11:05:00,40.63,40.67,40.58,40.58,37465.365618600175,22.2146,22.2365,22.1873,22.1873,37465.3656
2005-05-31 11:10:00,40.59,40.67,40.59,40.67,31682.92976749789,22.1927,22.2365,22.1927,22.2365,31682.9298
2005-05-31 11:15:00,40.66,40.72,40.63,40.63,43368.26888326708,22.231,22.2638,22.2146,22.2146,43368.2689
2005-05-31 11:20:00,40.64,40.7,40.61,40.65,21804.60185519817,22.2201,22.2529,22.2037,22.2255,21804.6019
2005-05-31 11:25:00,40.66,40.74,40.66,40.69,25057.2220214432,22.231,22.2747,22.231,22.2474,25057.222
2005-05-31 11:30:00,40.67,40.74,40.63,40.65,46741.35646307674,22.2365,22.2747,22.2146,22.2255,46741.3565
2005-05-31 11:35:00,40.64,40.64,40.6,40.6,23129.74340440911,22.2201,22.2201,22.1982,22.1982,23129.7434
2005-05-31 11:40:00,40.61,40.64,40.55,40.58,37947.2352728587,22.2037,22.2201,22.1709,22.1873,37947.2353
2005-05-31 11:45:00,40.58,40.63,40.58,40.6,21322.73220093965,22.1873,22.2146,22.1873,22.1982,21322.7322
2005-05-31 11:50:00,40.62,40.64,40.61,40.63,24213.95012649079,22.2091,22.2201,22.2037,22.2146,24213.9501
2005-05-31 11:55:00,40.63,40.67,40.63,40.63,33489.94097096736,22.2146,22.2365,22.2146,22.2146,33489.941
2005-05-31 12:00:00,40.63,40.67,40.63,40.64,26261.89615708951,22.2146,22.2365,22.2146,22.2201,26261.8962
2005-05-31 12:05:00,40.64,40.66,40.6,40.63,22045.536682327434,22.2201,22.231,22.1982,22.2146,22045.5367
2005-05-31 12:10:00,40.63,40.65,40.6,40.63,22888.808577279848,22.2146,22.2255,22.1982,22.2146,22888.8086
2005-05-31 12:15:00,40.62,40.63,40.57,40.57,34694.615106613666,22.2091,22.2146,22.1818,22.1818,34694.6151
2005-05-31 12:20:00,40.58,40.64,40.56,40.64,17226.840139742202,22.1873,22.2201,22.1763,22.2201,17226.8401
2005-05-31 12:25:00,40.63,40.65,40.61,40.64,38308.63751355259,22.2146,22.2255,22.2037,22.2201,38308.6375
2005-05-31 12:30:00,40.64,40.67,40.6,40.6,31923.86459462716,22.2201,22.2365,22.1982,22.1982,31923.8646
2005-05-31 12:35:00,40.6,40.67,40.56,40.59,30719.190458980847,22.1982,22.2365,22.1763,22.1927,30719.1905
2005-05-31 12:40:00,40.6,40.6,40.54,40.56,21081.797373810383,22.1982,22.1982,22.1654,22.1763,21081.7974
2005-05-31 12:45:00,40.56,40.57,40.53,40.54,32164.79942175642,22.1763,22.1818,22.1599,22.1654,32164.7994
2005-05-31 12:50:00,40.53,40.57,40.53,40.57,46741.35646307674,22.1599,22.1818,22.1599,22.1818,46741.3565
2005-05-31 12:55:00,40.58,40.58,40.53,40.56,28068.907360558973,22.1873,22.1873,22.1599,22.1763,28068.9074
2005-05-31 13:00:00,40.55,40.57,40.54,40.57,12408.14359715697,22.1709,22.1818,22.1654,22.1818,12408.1436
2005-05-31 13:05:00,40.56,40.59,40.55,40.55,33249.006143838094,22.1763,22.1927,22.1709,22.1709,33249.0061
2005-05-31 13:10:00,40.57,40.58,40.55,40.56,20599.927719551863,22.1818,22.1873,22.1709,22.1763,20599.9277
2005-05-31 13:15:00,40.55,40.58,40.54,40.58,19997.59065172871,22.1709,22.1873,22.1654,22.1873,19997.5907
2005-05-31 13:20:00,40.56,40.58,40.54,40.56,26141.42874352488,22.1763,22.1873,22.1654,22.1763,26141.4287
2005-05-31 13:25:00,40.57,40.58,40.55,40.55,19756.65582459945,22.1818,22.1873,22.1709,22.1709,19756.6558
2005-05-31 13:30:00,40.55,40.58,40.54,40.58,16985.90531261294,22.1709,22.1873,22.1654,22.1873,16985.9053
2005-05-31 13:35:00,40.57,40.64,40.57,40.57,120587.8809781954,22.1818,22.2201,22.1818,22.1818,120587.881
2005-05-31 13:40:00,40.58,40.6,40.56,40.57,34092.27803879051,22.1873,22.1982,22.1763,22.1818,34092.278
2005-05-31 13:45:00,40.57,40.58,40.55,40.58,14937.959282014215,22.1818,22.1873,22.1709,22.1873,14937.9593
2005-05-31 13:50:00,40.59,40.67,40.59,40.59,65895.67521985303,22.1927,22.2365,22.1927,22.1927,65895.6752
2005-05-31 13:55:00,40.6,40.63,40.58,40.63,31682.92976749789,22.1982,22.2146,22.1873,22.2146,31682.9298
2005-05-31 14:00:00,40.63,40.65,40.61,40.62,64450.066257077466,22.2146,22.2255,22.2037,22.2091,64450.0663
2005-05-31 14:05:00,40.61,40.61,40.58,40.59,149018.19057944827,22.2037,22.2037,22.1873,22.1927,149018.1906
2005-05-31 14:10:00,40.59,40.59,40.54,40.57,54812.67317190701,22.1927,22.1927,22.1654,22.1818,54812.6732
2005-05-31 14:15:00,40.55,40.59,40.55,40.59,40958.92061197446,22.1709,22.1927,22.1709,22.1927,40958.9206
2005-05-31 14:20:00,40.59,40.59,40.57,40.58,55053.60799903626,22.1927,22.1927,22.1818,22.1873,55053.608
2005-05-31 14:25:00,40.58,40.6,40.55,40.58,57944.82592458741,22.1873,22.1982,22.1709,22.1873,57944.8259
2005-05-31 14:30:00,40.57,40.69,40.56,40.63,59631.36971449223,22.1818,22.2474,22.1763,22.2146,59631.3697
2005-05-31 14:35:00,40.64,40.67,40.61,40.62,85411.39621732323,22.2201,22.2365,22.2037,22.2091,85411.3962
2005-05-31 14:40:00,40.63,40.63,40.55,40.55,57101.55402963499,22.2146,22.2146,22.1709,22.1709,57101.554
2005-05-31 14:45:00,40.56,40.63,40.56,40.63,90832.4298277316,22.1763,22.2146,22.1763,22.2146,90832.4298
2005-05-31 14:50:00,40.63,40.63,40.59,40.6,47584.62835802916,22.2146,22.2146,22.1927,22.1982,47584.6284
2005-05-31 14:55:00,40.61,40.67,40.61,40.63,34935.54993374293,22.2037,22.2365,22.2037,22.2146,34935.5499
2005-05-31 15:00:00,40.63,40.67,40.6,40.61,49391.63956149862,22.2146,22.2365,22.1982,22.2037,49391.6396
2005-05-31 15:05:00,40.62,40.64,40.62,40.63,24816.28719431394,22.2091,22.2201,22.2091,22.2146,24816.2872
2005-05-31 15:10:00,40.63,40.67,40.61,40.67,66618.47970124082,22.2146,22.2365,22.2037,22.2365,66618.4797
2005-05-31 15:15:00,40.66,40.72,40.66,40.68,110709.55306589568,22.231,22.2638,22.231,22.2419,110709.5531
2005-05-31 15:20:00,40.68,40.72,40.66,40.66,66136.6100469823,22.2419,22.2638,22.231,22.231,66136.61
2005-05-31 15:25:00,40.65,40.67,40.59,40.62,41681.72509336225,22.2255,22.2365,22.1927,22.2091,41681.7251
2005-05-31 15:30:00,40.61,40.66,40.58,40.61,81195.03674256115,22.2037,22.231,22.1873,22.2037,81195.0367
2005-05-31 15:35:00,40.61,40.66,40.59,40.63,58667.63040597519,22.2037,22.231,22.1927,22.2146,58667.6304
2005-05-31 15:40:00,40.63,40.63,40.59,40.6,100590.2903264667,22.2146,22.2146,22.1927,22.1982,100590.2903
2005-05-31 15:45:00,40.59,40.67,40.59,40.67,82520.17829177208,22.1927,22.2365,22.1927,22.2365,82520.1783
2005-05-31 15:50:00,40.67,40.68,40.63,40.63,94687.3870617998,22.2365,22.2419,22.2146,22.2146,94687.3871
2005-05-31 15:55:00,40.64,40.67,40.59,40.59,105168.05204192268,22.2201,22.2365,22.1927,22.1927,105168.052
2005-06-01 09:30:00,40.84,40.84,40.67,40.67,202144.31996145044,22.3294,22.3294,22.2365,22.2365,202144.32
2005-06-01 09:35:00,40.67,40.75,40.67,40.75,97940.00722804482,22.2365,22.2802,22.2365,22.2802,97940.0072
2005-06-01 09:40:00,40.76,40.77,40.72,40.77,152632.2129863872,22.2857,22.2911,22.2638,22.2911,152632.213
2005-06-01 09:45:00,40.77,40.82,40.75,40.8,140585.4716299241,22.2911,22.3185,22.2802,22.3075,140585.4716
2005-06-01 09:50:00,40.81,41.01,40.81,40.98,201060.1132393688,22.313,22.4224,22.313,22.406,201060.1132
2005-06-01 09:55:00,40.99,41.07,40.95,41.02,171906.99915672812,22.4114,22.4552,22.3896,22.4278,171906.9992
2005-06-01 10:00:00,41.01,41.21,41.01,41.17,159257.92073244188,22.4224,22.5317,22.4224,22.5098,159257.9207
2005-06-01 10:05:00,41.2,41.23,41.11,41.19,125286.110107216,22.5263,22.5427,22.477,22.5208,125286.1101
2005-06-01 10:10:00,41.2,41.23,41.12,41.21,81074.56932899651,22.5263,22.5427,22.4825,22.5317,81074.5693
2005-06-01 10:15:00,41.21,41.34,41.2,41.29,163594.7476207686,22.5317,22.6028,22.5263,22.5755,163594.7476
2005-06-01 10:20:00,41.28,41.37,41.21,41.36,212263.58270087943,22.57,22.6192,22.5317,22.6137,212263.5827
2005-06-01 10:25:00,41.36,41.37,41.25,41.26,129622.93699554272,22.6137,22.6192,22.5536,22.5591,129622.937
2005-06-01 10:30:00,41.27,41.36,41.27,41.31,111432.35754728348,22.5645,22.6137,22.5645,22.5864,111432.3575
2005-06-01 10:35:00,41.3,41.33,41.2,41.21,63727.26177568968,22.5809,22.5973,22.5263,22.5317,63727.2618
2005-06-01 10:40:00,41.21,41.37,41.21,41.32,114082.64064570537,22.5317,22.6192,22.5317,22.5919,114082.6406
2005-06-01 10:45:00,41.32,41.32,41.23,41.3,88182.14672930974,22.5919,22.5919,22.5427,22.5809,88182.1467
2005-06-01 10:50:00,41.3,41.35,41.3,41.33,88061.6793157451,22.5809,22.6083,22.5809,22.5973,88061.6793
2005-06-01 10:55:00,41.34,41.37,41.33,41.34,55053.60799903626,22.6028,22.6192,22.5973,22.6028,55053.608
2005-06-01 11:00:00,41.35,41.35,41.28,41.35,59390.43488736297,22.6083,22.6083,22.57,22.6083,59390.4349
2005-06-01 11:05:00,41.35,41.36,41.29,41.31,46379.95422238285,22.6083,22.6137,22.5755,22.5864,46379.9542
2005-06-01 11:10:00,41.31,41.38,41.3,41.34,81556.43898325504,22.5864,22.6247,22.5809,22.6028,81556.439
2005-06-01 11:15:00,41.35,41.4,41.31,41.39,128659.19768702568,22.6083,22.6356,22.5864,22.6301,128659.1977
2005-06-01 11:20:00,41.4,41.46,41.38,41.38,92398.5062040718,22.6356,22.6684,22.6247,22.6247,92398.5062
2005-06-01 11:25:00,41.38,41.51,41.38,41.51,189133.8392964704,22.6247,22.6957,22.6247,22.6957,189133.8393
2005-06-01 11:30:00,41.51,41.59,41.51,41.51,163112.87796651007,22.6957,22.7395,22.6957,22.6957,163112.878
2005-06-01 11:35:00,41.51,41.54,41.49,41.54,117335.2608119504,22.6957,22.7121,22.6848,22.7121,117335.2608
2005-06-01 11:40:00,41.53,41.56,41.48,41.51,86977.47259366342,22.7067,22.7231,22.6793,22.6957,86977.4726
2005-06-01 11:45:00,41.51,41.51,41.46,41.46,65052.403324900624,22.6957,22.6957,22.6684,22.6684,65052.4033
2005-06-01 11:50:00,41.45,41.51,41.41,41.49,108902.54186242622,22.6629,22.6957,22.6411,22.6848,108902.5419
2005-06-01 11:55:00,41.47,41.52,41.46,41.47,74689.79641007108,22.6739,22.7012,22.6684,22.6739,74689.7964
2005-06-01 12:00:00,41.47,41.51,41.46,41.46,46018.55198168896,22.6739,22.6957,22.6684,22.6684,46018.552
2005-06-01 12:05:00,41.45,41.46,41.38,41.38,74569.32899650645,22.6629,22.6684,22.6247,22.6247,74569.329
2005-06-01 12:10:00,41.4,41.4,41.29,41.37,68305.02349114565,22.6356,22.6356,22.5755,22.6192,68305.0235
2005-06-01 12:15:00,41.37,41.41,41.36,41.36,29514.51632333454,22.6192,22.6411,22.6137,22.6137,29514.5163
2005-06-01 12:20:00,41.36,41.39,41.31,41.35,85531.86363088785,22.6137,22.6301,22.5864,22.6083,85531.8636
2005-06-01 12:25:00,41.37,41.38,41.31,41.33,46861.82387664137,22.6192,22.6247,22.5864,22.5973,46861.8239
2005-06-01 12:30:00,41.32,41.37,41.31,41.33,37465.365618600175,22.5919,22.6192,22.5864,22.5973,37465.3656
2005-06-01 12:35:00,41.34,41.44,41.34,41.41,40838.45319840984,22.6028,22.6575,22.6028,22.6411,40838.4532
2005-06-01 12:40:00,41.42,41.5,41.42,41.45,34935.54993374293,22.6465,22.6903,22.6465,22.6629,34935.5499
2005-06-01 12:45:00,41.46,41.5,41.41,41.5,35176.48476087219,22.6684,22.6903,22.6411,22.6903,35176.4848
2005-06-01 12:50:00,41.47,41.51,41.47,41.49,54812.67317190701,22.6739,22.6957,22.6739,22.6848,54812.6732
2005-06-01 12:55:00,41.5,41.56,41.5,41.52,125527.04493434528,22.6903,22.7231,22.6903,22.7012,125527.0449
2005-06-01 13:00:00,41.53,41.57,41.53,41.55,108541.13962173232,22.7067,22.7285,22.7067,22.7176,108541.1396
2005-06-01 13:05:00,41.57,41.61,41.55,41.56,105770.38910974584,22.7285,22.7504,22.7176,22.7231,105770.3891
2005-06-01 13:10:00,41.55,41.57,41.55,41.55,41681.72509336225,22.7176,22.7285,22.7176,22.7176,41681.7251
2005-06-01 13:15:00,41.55,41.59,41.55,41.57,47825.56318515842,22.7176,22.7395,22.7176,22.7285,47825.5632
2005-06-01 13:20:00,41.55,41.6,41.55,41.6,35417.41958800145,22.7176,22.745,22.7176,22.745,35417.4196
2005-06-01 13:25:00,41.6,41.6,41.56,41.58,27587.03770630045,22.745,22.745,22.7231,22.734,27587.0377
2005-06-01 13:30:00,41.59,41.62,41.58,41.58,30478.25563185159,22.7395,22.7559,22.734,22.734,30478.2556
2005-06-01 13:35:00,41.58,41.59,41.55,41.55,82399.71087820745,22.734,22.7395,22.7176,22.7176,82399.7109
2005-06-01 13:40:00,41.56,41.62,41.55,41.57,51560.053005661975,22.7231,22.7559,22.7176,22.7285,51560.053
2005-06-01 13:45:00,41.58,41.6,41.55,41.57,52162.39007348513,22.734,22.745,22.7176,22.7285,52162.3901
2005-06-01 13:50:00,41.59,41.6,41.56,41.59,49632.57438862788,22.7395,22.745,22.7231,22.7395,49632.5744
2005-06-01 13:55:00,41.58,41.58,41.52,41.55,129502.46958197808,22.734,22.734,22.7012,22.7176,129502.4696
2005-06-01 14:00:00,41.54,41.54,41.48,41.48,154680.1590169859,22.7121,22.7121,22.6793,22.6793,154680.159
2005-06-01 14:05:00,41.49,41.5,41.46,41.46,85290.9288037586,22.6848,22.6903,22.6684,22.6684,85290.9288
2005-06-01 14:10:00,41.46,41.48,41.43,41.45,74810.26382363572,22.6684,22.6793,22.652,22.6629,74810.2638
2005-06-01 14:15:00,41.45,41.46,41.34,41.34,132996.02457535238,22.6629,22.6684,22.6028,22.6028,132996.0246
2005-06-01 14:20:00,41.34,41.4,41.34,41.37,94085.04999397665,22.6028,22.6356,22.6028,22.6192,94085.05
2005-06-01 14:25:00,41.37,41.38,41.33,41.34,82881.58053246597,22.6192,22.6247,22.5973,22.6028,82881.5805
2005-06-01 14:30:00,41.35,41.42,41.34,41.42,56619.68437537647,22.6083,22.6465,22.6028,22.6465,56619.6844
2005-06-01 14:35:00,41.41,41.48,41.41,41.48,69027.82797253344,22.6411,22.6793,22.6411,22.6793,69027.828
2005-06-01 14:40:00,41.48,41.51,41.31,41.34,153595.95229490424,22.6793,22.6957,22.5864,22.6028,153595.9523
2005-06-01 14:45:00,41.33,41.33,41.26,41.27,156005.30056619685,22.5973,22.5973,22.5591,22.5645,156005.3006
2005-06-01 14:50:00,41.26,41.34,41.26,41.29,93964.582580412,22.5591,22.6028,22.5591,22.5755,93964.5826
2005-06-01 14:55:00,41.31,41.31,41.26,41.26,100831.22515359597,22.5864,22.5864,22.5591,22.5591,100831.2252
2005-06-01 15:00:00,41.26,41.26,41.18,41.24,120708.34839176004,22.5591,22.5591,22.5153,22.5481,120708.3484
2005-06-01 15:05:00,41.25,41.31,41.25,41.26,63727.26177568968,22.5536,22.5864,22.5536,22.5591,63727.2618
2005-06-01 15:10:00,41.26,41.3,41.26,41.27,104204.31273340562,22.5591,22.5809,22.5591,22.5645,104204.3127
2005-06-01 15:15:00,41.26,41.27,41.2,41.2,121190.21804601856,22.5591,22.5645,22.5263,22.5263,121190.218
2005-06-01 15:20:00,41.2,41.26,41.19,41.26,129622.93699554272,22.5263,22.5591,22.5208,22.5591,129622.937
2005-06-01 15:25:00,41.26,41.28,41.26,41.26,82881.58053246597,22.5591,22.57,22.5591,22.5591,82881.5805
2005-06-01 15:30:00,41.26,41.42,41.26,41.41,107938.80255390918,22.5591,22.6465,22.5591,22.6411,107938.8026
2005-06-01 15:35:00,41.41,41.45,41.39,41.45,204674.1356463077,22.6411,22.6629,22.6301,22.6629,204674.1356
2005-06-01 15:40:00,41.45,41.53,41.45,41.51,164317.5521021564,22.6629,22.7067,22.6629,22.6957,164317.5521
2005-06-01 15:45:00,41.52,41.58,41.52,41.55,220937.2364775329,22.7012,22.734,22.7012,22.7176,220937.2365
2005-06-01 15:50:00,41.55,41.55,41.55,41.55,0.0,22.7176,22.7176,22.7176,22.7176,0.0
2005-06-01 15:55:00,41.55,41.55,41.55,41.55,0.0,22.7176,22.7176,22.7176,22.7176,0.0
2005-06-02 09:30:00,41.49,41.49,41.36,41.36,244910.2517768944,22.6848,22.6848,22.6137,22.6137,244910.2518
2005-06-02 09:35:00,41.36,41.36,41.21,41.21,236718.4676544995,22.6137,22.6137,22.5317,22.5317,236718.4677
2005-06-02 09:40:00,41.21,41.33,41.21,41.21,176002.89121792556,22.5317,22.5973,22.5317,22.5317,176002.8912
2005-06-02 09:45:00,41.2,41.31,41.2,41.27,82761.11311890134,22.5263,22.5864,22.5263,22.5645,82761.1131
2005-06-02 09:50:00,41.26,41.34,41.26,41.3,91193.8320684255,22.5591,22.6028,22.5591,22.5809,91193.8321
2005-06-02 09:55:00,41.3,41.3,41.12,41.16,119142.27201541985,22.5809,22.5809,22.4825,22.5044,119142.272
2005-06-02 10:00:00,41.16,41.2,41.14,41.15,110107.21599807253,22.5044,22.5263,22.4934,22.4989,110107.216
2005-06-02 10:05:00,41.17,41.18,41.13,41.13,90471.02758703772,22.5098,22.5153,22.488,22.488,90471.0276
2005-06-02 10:10:00,41.14,41.17,41.11,41.16,77821.94916275148,22.4934,22.5098,22.477,22.5044,77821.9492
2005-06-02 10:15:00,41.16,41.16,41.09,41.1,129863.87182267198,22.5044,22.5044,22.4661,22.4716,129863.8718
2005-06-02 10:20:00,41.11,41.15,41.09,41.11,81435.9715696904,22.477,22.4989,22.4661,22.477,81435.9716
2005-06-02 10:25:00,41.11,41.17,41.11,41.17,81074.56932899651,22.477,22.5098,22.477,22.5098,81074.5693
2005-06-02 10:30:00,41.17,41.2,41.13,41.13,44813.87784604265,22.5098,22.5263,22.488,22.488,44813.8778
2005-06-02 10:35:00,41.13,41.15,41.11,41.14,223587.5195759548,22.488,22.4989,22.477,22.4934,223587.5196
2005-06-02 10:40:00,41.14,41.24,41.14,41.23,83002.04794603061,22.4934,22.5481,22.4934,22.5427,83002.0479
2005-06-02 10:45:00,41.22,41.34,41.22,41.26,107577.40031321529,22.5372,22.6028,22.5372,22.5591,107577.4003
2005-06-02 10:50:00,41.26,41.3,41.25,41.29,83363.4501867245,22.5591,22.5809,22.5536,22.5755,83363.4502
2005-06-02 10:55:00,41.29,41.3,41.21,41.21,115528.24960848092,22.5755,22.5809,22.5317,22.5317,115528.2496
2005-06-02 11:00:00,41.21,41.22,41.13,41.15,140705.93904348876,22.5317,22.5372,22.488,22.4989,140705.939
2005-06-02 11:05:00,41.14,41.15,41.13,41.15,93723.64775328274,22.4934,22.4989,22.488,22.4989,93723.6478
2005-06-02 11:10:00,41.16,41.16,41.13,41.16,69991.56728105048,22.5044,22.5044,22.488,22.5044,69991.5673
2005-06-02 11:15:00,41.15,41.18,41.11,41.11,81195.03674256115,22.4989,22.5153,22.477,22.477,81195.0367
2005-06-02 11:20:00,41.11,41.14,41.1,41.1,60956.51126370318,22.477,22.4934,22.4716,22.4716,60956.5113
2005-06-02 11:25:00,41.11,41.11,41.01,41.01,187447.29550656548,22.477,22.477,22.4224,22.4224,187447.2955
2005-06-02 11:30:00,41.01,41.01,40.93,40.97,77942.41657631611,22.4224,22.4224,22.3786,22.4005,77942.4166
2005-06-02 11:35:00,40.98,41.07,40.98,41.07,77821.94916275148,22.406,22.4552,22.406,22.4552,77821.9492
2005-06-02 11:40:00,41.08,41.11,41.05,41.05,62402.12022647874,22.4606,22.477,22.4442,22.4442,62402.1202
2005-06-02 11:45:00,41.07,41.11,41.05,41.11,29755.451150463803,22.4552,22.477,22.4442,22.477,29755.4512
2005-06-02 11:50:00,41.1,41.14,41.1,41.14,30839.65787254548,22.4716,22.4934,22.4716,22.4934,30839.6579
2005-06-02 11:55:00,41.13,41.13,41.07,41.09,41681.72509336225,22.488,22.488,22.4552,22.4661,41681.7251
2005-06-02 12:00:00,41.1,41.12,41.09,41.11,22888.808577279848,22.4716,22.4825,22.4661,22.477,22888.8086
2005-06-02 12:05:00,41.12,41.16,41.12,41.16,40958.92061197446,22.4825,22.5044,22.4825,22.5044,40958.9206
2005-06-02 12:10:00,41.17,41.17,41.15,41.16,22647.873750150586,22.5098,22.5098,22.4989,22.5044,22647.8738
2005-06-02 12:15:00,41.15,41.18,41.15,41.16,23009.27599084448,22.4989,22.5153,22.4989,22.5044,23009.276
2005-06-02 12:20:00,41.16,41.16,41.13,41.15,32285.26683532105,22.5044,22.5044,22.488,22.4989,32285.2668
2005-06-02 12:25:00,41.15,41.15,41.07,41.07,17949.644621129984,22.4989,22.4989,22.4552,22.4552,17949.6446
2005-06-02 12:30:00,41.06,41.13,41.06,41.13,60836.04385013854,22.4497,22.488,22.4497,22.488,60836.0439
2005-06-02 12:35:00,41.13,41.13,41.11,41.11,55776.41248042405,22.488,22.488,22.477,22.477,55776.4125
2005-06-02 12:40:00,41.11,41.16,41.11,41.14,33610.40838453199,22.477,22.5044,22.477,22.4934,33610.4084
2005-06-02 12:45:00,41.15,41.15,41.1,41.11,39874.71388989279,22.4989,22.4989,22.4716,22.477,39874.7139
2005-06-02 12:50:00,41.12,41.12,41.02,41.02,58185.76075171667,22.4825,22.4825,22.4278,22.4278,58185.7608
2005-06-02 12:55:00,41.02,41.03,41.01,41.02,50596.31369714493,22.4278,22.4333,22.4224,22.4278,50596.3137
2005-06-02 13:00:00,41.02,41.08,41.02,41.08,40717.9857848452,22.4278,22.4606,22.4278,22.4606,40717.9858
2005-06-02 13:05:00,41.08,41.08,40.99,40.99,33730.87579809662,22.4606,22.4606,22.4114,22.4114,33730.8758
2005-06-02 13:10:00,40.98,41.05,40.97,41.03,74328.39416937719,22.406,22.4442,22.4005,22.4333,74328.3942
2005-06-02 13:15:00,41.02,41.03,40.97,41.01,20961.32996024576,22.4278,22.4333,22.4005,22.4224,20961.33
2005-06-02 13:20:00,41.01,41.01,40.96,40.97,77942.41657631611,22.4224,22.4224,22.395,22.4005,77942.4166
2005-06-02 13:25:00,40.98,40.99,40.96,40.97,14576.557041320324,22.406,22.4114,22.395,22.4005,14576.557
2005-06-02 13:30:00,40.97,40.98,40.95,40.97,26623.2983977834,22.4005,22.406,22.3896,22.4005,26623.2984
2005-06-02 13:35:00,40.97,40.99,40.93,40.93,42284.0621611854,22.4005,22.4114,22.3786,22.3786,42284.0622
2005-06-02 13:40:00,40.92,40.92,40.85,40.87,99747.01843151428,22.3732,22.3732,22.3349,22.3458,99747.0184
2005-06-02 13:45:00,40.87,40.88,40.85,40.88,44572.943018913385,22.3458,22.3513,22.3349,22.3513,44572.943
2005-06-02 13:50:00,40.88,40.92,40.87,40.92,45898.08456812433,22.3513,22.3732,22.3458,22.3732,45898.0846
2005-06-02 13:55:00,40.91,40.92,40.88,40.91,25177.68943500784,22.3677,22.3732,22.3513,22.3677,25177.6894
2005-06-02 14:00:00,40.91,40.96,40.9,40.95,27827.97253342971,22.3677,22.395,22.3622,22.3896,27827.9725
2005-06-02 14:05:00,40.95,40.95,40.9,40.92,46139.01939525359,22.3896,22.3896,22.3622,22.3732,46139.0194
2005-06-02 14:10:00,40.92,40.97,40.92,40.93,77099.1446813637,22.3732,22.4005,22.3732,22.3786,77099.1447
2005-06-02 14:15:00,40.93,40.96,40.93,40.95,31321.527526804,22.3786,22.395,22.3786,22.3896,31321.5275
2005-06-02 14:20:00,40.95,41.01,40.94,41.0,46861.82387664137,22.3896,22.4224,22.3841,22.4169,46861.8239
2005-06-02 14:25:00,41.0,41.07,41.0,41.07,55174.0754126009,22.4169,22.4552,22.4169,22.4552,55174.0754
2005-06-02 14:30:00,41.05,41.05,41.01,41.01,36742.56113721239,22.4442,22.4442,22.4224,22.4224,36742.5611
2005-06-02 14:35:00,41.01,41.01,40.98,40.99,37465.365618600175,22.4224,22.4224,22.406,22.4114,37465.3656
2005-06-02 14:40:00,41.0,41.0,40.97,40.97,46620.88904951211,22.4169,22.4169,22.4005,22.4005,46620.889
2005-06-02 14:45:00,40.98,41.0,40.97,40.99,16985.90531261294,22.406,22.4169,22.4005,22.4114,16985.9053
2005-06-02 14:50:00,41.0,41.06,40.98,41.02,58667.63040597519,22.4169,22.4497,22.406,22.4278,58667.6304
2005-06-02 14:55:00,41.02,41.03,41.01,41.02,39031.441994940375,22.4278,22.4333,22.4224,22.4278,39031.442
2005-06-02 15:00:00,41.02,41.06,41.01,41.06,53005.66196843754,22.4278,22.4497,22.4224,22.4497,53005.662
2005-06-02 15:05:00,41.07,41.07,41.02,41.02,66738.94711480546,22.4552,22.4552,22.4278,22.4278,66738.9471
2005-06-02 15:10:00,41.02,41.03,40.99,41.0,83363.4501867245,22.4278,22.4333,22.4114,22.4169,83363.4502
2005-06-02 15:15:00,41.0,41.01,40.95,40.96,60836.04385013854,22.4169,22.4224,22.3896,22.395,60836.0439
2005-06-02 15:20:00,40.97,40.98,40.95,40.98,66618.47970124082,22.4005,22.406,22.3896,22.406,66618.4797
2005-06-02 15:25:00,40.97,41.0,40.95,40.95,49391.63956149862,22.4005,22.4169,22.3896,22.3896,49391.6396
2005-06-02 15:30:00,40.95,40.97,40.95,40.96,81074.56932899651,22.3896,22.4005,22.3896,22.395,81074.5693
2005-06-02 15:35:00,40.96,41.08,40.95,41.08,76617.27502710518,22.395,22.4606,22.3896,22.4606,76617.275
2005-06-02 15:40:00,41.08,41.11,41.06,41.07,89145.88603782677,22.4606,22.477,22.4497,22.4552,89145.886
2005-06-02 15:45:00,41.07,41.09,41.01,41.02,94687.3870617998,22.4552,22.4661,22.4224,22.4278,94687.3871
2005-06-02 15:50:00,41.02,41.02,40.91,40.95,205637.8749548248,22.4278,22.4278,22.3677,22.3896,205637.875
2005-06-02 15:55:00,40.94,40.97,40.89,40.89,162751.47572581618,22.3841,22.4005,22.3568,22.3568,162751.4757
2005-06-03 09:30:00,40.74,40.81,40.7,40.74,169618.11829900014,22.2747,22.313,22.2529,22.2747,169618.1183
2005-06-03 09:35:00,40.72,40.9,40.72,40.87,67582.21900975787,22.2638,22.3622,22.2638,22.3458,67582.219
2005-06-03 09:40:00,40.89,41.1,40.89,41.0,123720.03373087582,22.3568,22.4716,22.3568,22.4169,123720.0337
2005-06-03 09:45:00,40.97,41.17,40.97,41.04,152150.3433321287,22.4005,22.5098,22.4005,22.4388,152150.3433
2005-06-03 09:50:00,41.03,41.09,40.93,41.09,70714.37176243827,22.4333,22.4661,22.3786,22.4661,70714.3718
2005-06-03 09:55:00,41.07,41.11,40.99,41.02,55053.60799903626,22.4552,22.477,22.4114,22.4278,55053.608
2005-06-03 10:00:00,41.01,41.01,40.87,40.99,78665.2210577039,22.4224,22.4224,22.3458,22.4114,78665.2211
2005-06-03 10:05:00,40.99,40.99,40.91,40.91,61317.91350439707,22.4114,22.4114,22.3677,22.3677,61317.9135
2005-06-03 10:10:00,40.9,40.93,40.84,40.89,46379.95422238285,22.3622,22.3786,22.3294,22.3568,46379.9542
2005-06-03 10:15:00,40.86,40.89,40.82,40.83,47464.16094446453,22.3404,22.3568,22.3185,22.324,47464.1609
2005-06-03 10:20:00,40.83,40.83,40.73,40.74,88784.48379713288,22.324,22.324,22.2693,22.2747,88784.4838
2005-06-03 10:25:00,40.72,40.76,40.72,40.76,72039.5133116492,22.2638,22.2857,22.2638,22.2857,72039.5133
2005-06-03 10:30:00,40.75,40.77,40.72,40.74,96012.52861101073,22.2802,22.2911,22.2638,22.2747,96012.5286
2005-06-03 10:35:00,40.75,40.76,40.7,40.72,86616.07035296953,22.2802,22.2857,22.2529,22.2638,86616.0704
2005-06-03 10:40:00,40.73,40.76,40.71,40.75,63365.85953499579,22.2693,22.2857,22.2583,22.2802,63365.8595
2005-06-03 10:45:00,40.76,40.76,40.71,40.74,52885.19455487291,22.2857,22.2857,22.2583,22.2747,52885.1946
2005-06-03 10:50:00,40.72,40.83,40.72,40.77,72400.9155523431,22.2638,22.324,22.2638,22.2911,72400.9156
2005-06-03 10:55:00,40.74,40.79,40.72,40.77,36501.62631008313,22.2747,22.3021,22.2638,22.2911,36501.6263
2005-06-03 11:00:00,40.76,40.82,40.76,40.8,25900.49391639562,22.2857,22.3185,22.2857,22.3075,25900.4939
2005-06-03 11:05:00,40.78,40.78,40.73,40.77,33851.343211661246,22.2966,22.2966,22.2693,22.2911,33851.3432
2005-06-03 11:10:00,40.77,40.77,40.72,40.74,29875.91856402844,22.2911,22.2911,22.2638,22.2747,29875.9186
2005-06-03 11:15:00,40.73,40.73,40.67,40.68,55535.47765329479,22.2693,22.2693,22.2365,22.2419,55535.4777
2005-06-03 11:20:00,40.69,40.7,40.67,40.68,49873.50921575714,22.2474,22.2529,22.2365,22.2419,49873.5092
2005-06-03 11:25:00,40.68,40.69,40.64,40.67,123117.69666305266,22.2419,22.2474,22.2201,22.2365,123117.6967
2005-06-03 11:30:00,40.67,40.67,40.63,40.64,37947.2352728587,22.2365,22.2365,22.2146,22.2201,37947.2353
2005-06-03 11:35:00,40.65,40.65,40.59,40.61,79267.55812552705,22.2255,22.2255,22.1927,22.2037,79267.5581
2005-06-03 11:40:00,40.62,40.64,40.6,40.63,37103.96337790628,22.2091,22.2201,22.1982,22.2146,37103.9634
2005-06-03 11:45:00,40.62,40.63,40.59,40.61,139380.79749427782,22.2091,22.2146,22.1927,22.2037,139380.7975
2005-06-03 11:50:00,40.6,40.62,40.51,40.54,126249.84941573306,22.1982,22.2091,22.149,22.1654,126249.8494
2005-06-03 11:55:00,40.53,40.68,40.47,40.63,89989.1579327792,22.1599,22.2419,22.1271,22.2146,89989.1579
2005-06-03 12:00:00,40.63,40.63,40.59,40.61,38067.70268642333,22.2146,22.2146,22.1927,22.2037,38067.7027
2005-06-03 12:05:00,40.61,40.63,40.58,40.61,70112.03469461511,22.2037,22.2146,22.1873,22.2037,70112.0347
2005-06-03 12:10:00,40.6,40.65,40.55,40.6,41079.3880255391,22.1982,22.2255,22.1709,22.1982,41079.388
2005-06-03 12:15:00,40.6,40.67,40.55,40.63,46982.291290206005,22.1982,22.2365,22.1709,22.2146,46982.2913
2005-06-03 12:20:00,40.63,40.67,40.62,40.62,14335.622214191062,22.2146,22.2365,22.2091,22.2091,14335.6222
2005-06-03 12:25:00,40.63,40.67,40.59,40.62,24213.95012649079,22.2146,22.2365,22.1927,22.2091,24213.9501
2005-06-03 12:30:00,40.62,40.64,40.58,40.59,44813.87784604265,22.2091,22.2201,22.1873,22.1927,44813.8778
2005-06-03 12:35:00,40.59,40.63,40.58,40.6,27587.03770630045,22.1927,22.2146,22.1873,22.1982,27587.0377
2005-06-03 12:40:00,40.6,40.62,40.6,40.61,7830.381881701001,22.1982,22.2091,22.1982,22.2037,7830.3819
2005-06-03 12:45:00,40.6,40.62,40.57,40.61,23129.74340440911,22.1982,22.2091,22.1818,22.2037,23129.7434
2005-06-03 12:50:00,40.6,40.62,40.58,40.58,36983.49596434165,22.1982,22.2091,22.1873,22.1873,36983.496
2005-06-03 12:55:00,40.58,40.58,40.55,40.57,24213.95012649079,22.1873,22.1873,22.1709,22.1818,24213.9501
2005-06-03 13:00:00,40.57,40.58,40.55,40.56,52041.9226599205,22.1818,22.1873,22.1709,22.1763,52041.9227
2005-06-03 13:05:00,40.57,40.58,40.55,40.58,36863.02855077702,22.1818,22.1873,22.1709,22.1873,36863.0286
2005-06-03 13:10:00,40.58,40.6,40.56,40.58,33008.07131670883,22.1873,22.1982,22.1763,22.1873,33008.0713
2005-06-03 13:15:00,40.58,40.61,40.56,40.57,58065.293338152034,22.1873,22.2037,22.1763,22.1818,58065.2933
2005-06-03 13:20:00,40.57,40.57,40.55,40.55,39392.84423563426,22.1818,22.1818,22.1709,22.1709,39392.8442
2005-06-03 13:25:00,40.56,40.62,40.55,40.62,80231.2974340441,22.1763,22.2091,22.1709,22.2091,80231.2974
2005-06-03 13:30:00,40.62,40.63,40.56,40.58,43127.33405613782,22.2091,22.2146,22.1763,22.1873,43127.3341
2005-06-03 13:35:00,40.58,40.58,40.53,40.55,56137.814721117946,22.1873,22.1873,22.1599,22.1709,56137.8147
2005-06-03 13:40:00,40.55,40.58,40.54,40.57,25418.62426213709,22.1709,22.1873,22.1654,22.1818,25418.6243
2005-06-03 13:45:00,40.56,40.59,40.56,40.59,57222.02144319962,22.1763,22.1927,22.1763,22.1927,57222.0214
2005-06-03 13:50:00,40.59,40.6,40.57,40.58,42043.12733405615,22.1927,22.1982,22.1818,22.1873,42043.1273
2005-06-03 13:55:00,40.58,40.61,40.58,40.58,36260.691482953865,22.1873,22.2037,22.1873,22.1873,36260.6915
2005-06-03 14:00:00,40.59,40.59,40.54,40.54,56740.1517889411,22.1927,22.1927,22.1654,22.1654,56740.1518
2005-06-03 14:05:00,40.54,40.58,40.53,40.58,28671.244428382124,22.1654,22.1873,22.1599,22.1873,28671.2444
2005-06-03 14:10:00,40.58,40.58,40.53,40.53,27948.439946994346,22.1873,22.1873,22.1599,22.1599,27948.4399
2005-06-03 14:15:00,40.53,40.65,40.53,40.63,45536.68232743043,22.1599,22.2255,22.1599,22.2146,45536.6823
2005-06-03 14:20:00,40.62,40.62,40.55,40.55,41561.25767979762,22.2091,22.2091,22.1709,22.1709,41561.2577
2005-06-03 14:25:00,40.55,40.55,40.53,40.53,40356.58354415131,22.1709,22.1709,22.1599,22.1599,40356.5835
2005-06-03 14:30:00,40.53,40.56,40.51,40.54,46982.291290206005,22.1599,22.1763,22.149,22.1654,46982.2913
2005-06-03 14:35:00,40.54,40.57,40.53,40.53,45295.74750030117,22.1654,22.1818,22.1599,22.1599,45295.7475
2005-06-03 14:40:00,40.53,40.54,40.51,40.52,29634.98373689917,22.1599,22.1654,22.149,22.1545,29634.9837
2005-06-03 14:45:00,40.52,40.53,40.48,40.5,45054.81267317191,22.1545,22.1599,22.1326,22.1435,45054.8127
2005-06-03 14:50:00,40.5,40.51,40.47,40.48,76135.40537284665,22.1435,22.149,22.1271,22.1326,76135.4054
2005-06-03 14:55:00,40.48,40.51,40.48,40.48,40717.9857848452,22.1326,22.149,22.1326,22.1326,40717.9858
2005-06-03 15:00:00,40.48,40.5,40.47,40.48,43609.203710396345,22.1326,22.1435,22.1271,22.1326,43609.2037
2005-06-03 15:05:00,40.48,40.54,40.48,40.54,52885.19455487291,22.1326,22.1654,22.1326,22.1654,52885.1946
2005-06-03 15:10:00,40.53,40.53,40.47,40.48,37826.76785929407,22.1599,22.1599,22.1271,22.1326,37826.7679
2005-06-03 15:15:00,40.48,40.51,40.47,40.48,117094.32598482112,22.1326,22.149,22.1271,22.1326,117094.326
2005-06-03 15:20:00,40.48,40.48,40.43,40.46,117455.728225515,22.1326,22.1326,22.1053,22.1217,117455.7282
2005-06-03 15:25:00,40.46,40.52,40.44,40.48,64570.5336706421,22.1217,22.1545,22.1107,22.1326,64570.5337
2005-06-03 15:30:00,40.49,40.54,40.47,40.53,52885.19455487291,22.1381,22.1654,22.1271,22.1599,52885.1946
2005-06-03 15:35:00,40.53,40.61,40.52,40.56,125045.17528008675,22.1599,22.2037,22.1545,22.1763,125045.1753
2005-06-03 15:40:00,40.55,40.65,40.53,40.59,72641.85037947237,22.1709,22.2255,22.1599,22.1927,72641.8504
2005-06-03 15:45:00,40.59,40.63,40.58,40.6,102397.30152993616,22.1927,22.2146,22.1873,22.1982,102397.3015
2005-06-03 15:50:00,40.6,40.63,40.55,40.62,91555.2343091194,22.1982,22.2146,22.1709,22.2091,91555.2343
2005-06-03 15:55:00,40.6,40.67,40.6,40.61,131791.35043970606,22.1982,22.2365,22.1982,22.2037,131791.3504
2005-06-06 09:30:00,40.55,40.66,40.53,40.57,68425.49090471028,22.1709,22.231,22.1599,22.1818,68425.4909
2005-06-06 09:35:00,40.57,40.62,40.53,40.58,55535.47765329479,22.1818,22.2091,22.1599,22.1873,55535.4777
2005-06-06 09:40:00,40.58,40.58,40.48,40.48,40477.05095771594,22.1873,22.1873,22.1326,22.1326,40477.051
2005-06-06 09:45:00,40.48,40.51,40.38,40.38,47584.62835802916,22.1326,22.149,22.0779,22.0779,47584.6284
2005-06-06 09:50:00,40.38,40.43,40.35,40.41,80954.10191543188,22.0779,22.1053,22.0615,22.0943,80954.1019
2005-06-06 09:55:00,40.42,40.49,40.42,40.43,54933.14058547164,22.0998,22.1381,22.0998,22.1053,54933.1406
2005-06-06 10:00:00,40.43,40.46,40.36,40.37,43247.80146970245,22.1053,22.1217,22.067,22.0724,43247.8015
2005-06-06 10:05:00,40.38,40.45,40.36,40.37,40115.64871702205,22.0779,22.1162,22.067,22.0724,40115.6487
2005-06-06 10:10:00,40.36,40.43,40.36,40.4,55896.87989398869,22.067,22.1053,22.067,22.0888,55896.8799
2005-06-06 10:15:00,40.43,40.45,40.38,40.44,43368.26888326708,22.1053,22.1162,22.0779,22.1107,43368.2689
2005-06-06 10:20:00,40.43,40.46,40.38,40.43,42645.4644018793,22.1053,22.1217,22.0779,22.1053,42645.4644
2005-06-06 10:25:00,40.44,40.49,40.37,40.49,66979.88194193471,22.1107,22.1381,22.0724,22.1381,66979.8819
2005-06-06 10:30:00,40.49,40.49,40.41,40.47,52041.9226599205,22.1381,22.1381,22.0943,22.1271,52041.9227
2005-06-06 10:35:00,40.48,40.5,40.44,40.46,49271.17214793399,22.1326,22.1435,22.1107,22.1217,49271.1721
2005-06-06 10:40:00,40.45,40.45,40.4,40.44,43006.86664257319,22.1162,22.1162,22.0888,22.1107,43006.8666
2005-06-06 10:45:00,40.44,40.53,40.43,40.52,47464.16094446453,22.1107,22.1599,22.1053,22.1545,47464.1609
2005-06-06 10:50:00,40.53,40.63,40.5,40.55,93723.64775328274,22.1599,22.2146,22.1435,22.1709,93723.6478
2005-06-06 10:55:00,40.56,40.58,40.47,40.48,63245.39212143116,22.1763,22.1873,22.1271,22.1326,63245.3921
2005-06-06 11:00:00,40.48,40.58,40.48,40.55,101554.02963498374,22.1326,22.1873,22.1326,22.1709,101554.0296
2005-06-06 11:05:00,40.54,40.59,40.53,40.57,38188.170099987954,22.1654,22.1927,22.1599,22.1818,38188.1701
2005-06-06 11:10:00,40.57,40.64,40.56,40.59,66618.47970124082,22.1818,22.2201,22.1763,22.1927,66618.4797
2005-06-06 11:15:00,40.59,40.69,40.59,40.66,41199.855439103725,22.1927,22.2474,22.1927,22.231,41199.8554
2005-06-06 11:20:00,40.66,40.74,40.65,40.72,54812.67317190701,22.231,22.2747,22.2255,22.2638,54812.6732
2005-06-06 11:25:00,40.72,40.84,40.71,40.77,96494.39826526924,22.2638,22.3294,22.2583,22.2911,96494.3983
2005-06-06 11:30:00,40.76,40.79,40.65,40.72,55535.47765329479,22.2857,22.3021,22.2255,22.2638,55535.4777
2005-06-06 11:35:00,40.7,40.7,40.63,40.64,71196.2414166968,22.2529,22.2529,22.2146,22.2201,71196.2414
2005-06-06 11:40:00,40.64,40.67,40.61,40.67,102999.63859775932,22.2201,22.2365,22.2037,22.2365,102999.6386
2005-06-06 11:45:00,40.67,40.77,40.65,40.77,53848.93386338996,22.2365,22.2911,22.2255,22.2911,53848.9339
2005-06-06 11:50:00,40.77,40.77,40.69,40.72,43127.33405613782,22.2911,22.2911,22.2474,22.2638,43127.3341
2005-06-06 11:55:00,40.71,40.71,40.65,40.67,18190.579448259246,22.2583,22.2583,22.2255,22.2365,18190.5794
2005-06-06 12:00:00,40.67,40.78,40.67,40.71,31080.59269967474,22.2365,22.2966,22.2365,22.2583,31080.5927
2005-06-06 12:05:00,40.72,40.76,40.7,40.71,27466.57029273581,22.2638,22.2857,22.2529,22.2583,27466.5703
2005-06-06 12:10:00,40.7,40.71,40.67,40.69,27346.102879171187,22.2529,22.2583,22.2365,22.2474,27346.1029
2005-06-06 12:15:00,40.69,40.77,40.69,40.76,38188.170099987954,22.2474,22.2911,22.2474,22.2857,38188.1701
2005-06-06 12:20:00,40.76,40.76,40.67,40.67,52885.19455487291,22.2857,22.2857,22.2365,22.2365,52885.1946
2005-06-06 12:25:00,40.68,40.79,40.68,40.74,32044.33200819179,22.2419,22.3021,22.2419,22.2747,32044.332
2005-06-06 12:30:00,40.74,40.74,40.69,40.72,20479.46030598723,22.2747,22.2747,22.2474,22.2638,20479.4603
2005-06-06 12:35:00,40.72,40.75,40.71,40.72,13853.75255993254,22.2638,22.2802,22.2583,22.2638,13853.7526
2005-06-06 12:40:00,40.73,40.73,40.68,40.69,15781.231176966632,22.2693,22.2693,22.2419,22.2474,15781.2312
2005-06-06 12:45:00,40.68,40.71,40.65,40.67,21322.73220093965,22.2419,22.2583,22.2255,22.2365,21322.7322
2005-06-06 12:50:00,40.67,40.69,40.65,40.67,24093.48271292616,22.2365,22.2474,22.2255,22.2365,24093.4827
2005-06-06 12:55:00,40.67,40.71,40.67,40.7,12408.14359715697,22.2365,22.2583,22.2365,22.2529,12408.1436
2005-06-06 13:00:00,40.69,40.72,40.68,40.72,16142.633417660523,22.2474,22.2638,22.2419,22.2638,16142.6334
2005-06-06 13:05:00,40.71,40.72,40.67,40.7,15178.89410914348,22.2583,22.2638,22.2365,22.2529,15178.8941
2005-06-06 13:10:00,40.69,40.7,40.67,40.67,17347.307553306833,22.2474,22.2529,22.2365,22.2365,17347.3076
2005-06-06 13:15:00,40.67,40.74,40.67,40.72,17588.242380436095,22.2365,22.2747,22.2365,22.2638,17588.2424
2005-06-06 13:20:00,40.72,40.72,40.67,40.72,24695.81978074931,22.2638,22.2638,22.2365,22.2638,24695.8198
2005-06-06 13:25:00,40.72,40.74,40.72,40.73,13371.882905674016,22.2638,22.2747,22.2638,22.2693,13371.8829
2005-06-06 13:30:00,40.74,40.74,40.67,40.69,30839.65787254548,22.2747,22.2747,22.2365,22.2474,30839.6579
2005-06-06 13:35:00,40.71,40.75,40.67,40.73,26261.89615708951,22.2583,22.2802,22.2365,22.2693,26261.8962
2005-06-06 13:40:00,40.72,40.77,40.7,40.74,24454.884953620047,22.2638,22.2911,22.2529,22.2747,24454.885
2005-06-06 13:45:00,40.74,40.82,40.73,40.81,51800.98783279124,22.2747,22.3185,22.2693,22.313,51800.9878
2005-06-06 13:50:00,40.82,40.85,40.75,40.75,46982.291290206005,22.3185,22.3349,22.2802,22.2802,46982.2913
2005-06-06 13:55:00,40.76,40.79,40.71,40.74,22045.536682327434,22.2857,22.3021,22.2583,22.2747,22045.5367
2005-06-06 14:00:00,40.73,40.82,40.69,40.79,42163.59474762077,22.2693,22.3185,22.2474,22.3021,42163.5947
2005-06-06 14:05:00,40.78,40.84,40.78,40.79,47343.693530899895,22.2966,22.3294,22.2966,22.3021,47343.6935
2005-06-06 14:10:00,40.8,40.81,40.75,40.8,28309.842187688235,22.3075,22.313,22.2802,22.3075,28309.8422
2005-06-06 14:15:00,40.8,40.87,40.8,40.85,81195.03674256115,22.3075,22.3458,22.3075,22.3349,81195.0367
2005-06-06 14:20:00,40.86,40.86,40.82,40.84,30237.320804722327,22.3404,22.3404,22.3185,22.3294,30237.3208
2005-06-06 14:25:00,40.83,40.84,40.67,40.75,718829.0567401518,22.324,22.3294,22.2365,22.2802,718829.0567
2005-06-06 14:30:00,40.67,40.78,40.67,40.78,209974.70184315144,22.2365,22.2966,22.2365,22.2966,209974.7018
2005-06-06 14:35:00,40.78,40.82,40.77,40.78,46500.42163594748,22.2966,22.3185,22.2911,22.2966,46500.4216
2005-06-06 14:40:00,40.78,40.85,40.77,40.8,58065.293338152034,22.2966,22.3349,22.2911,22.3075,58065.2933
2005-06-06 14:45:00,40.79,40.82,40.77,40.82,49150.70473436936,22.3021,22.3185,22.2911,22.3185,49150.7047
2005-06-06 14:50:00,40.82,40.82,40.8,40.82,46139.01939525359,22.3185,22.3185,22.3075,22.3185,46139.0194
2005-06-06 14:55:00,40.82,40.82,40.77,40.79,36140.22406938923,22.3185,22.3185,22.2911,22.3021,36140.2241
2005-06-06 15:00:00,40.79,40.79,40.74,40.78,50234.91145645104,22.3021,22.3021,22.2747,22.2966,50234.9115
2005-06-06 15:05:00,40.77,40.77,40.72,40.77,40236.11613058668,22.2911,22.2911,22.2638,22.2911,40236.1161
2005-06-06 15:10:00,40.77,40.78,40.73,40.74,28430.309601252862,22.2911,22.2966,22.2693,22.2747,28430.3096
2005-06-06 15:15:00,40.73,40.76,40.72,40.76,25659.55908926636,22.2693,22.2857,22.2638,22.2857,25659.5591
2005-06-06 15:20:00,40.75,40.8,40.74,40.78,37465.365618600175,22.2802,22.3075,22.2747,22.2966,37465.3656
2005-06-06 15:25:00,40.79,40.86,40.77,40.82,64209.13142994821,22.3021,22.3404,22.2911,22.3185,64209.1314
2005-06-06 15:30:00,40.82,40.84,40.76,40.79,44693.41043247802,22.3185,22.3294,22.2857,22.3021,44693.4104
2005-06-06 15:35:00,40.78,40.83,40.77,40.78,69027.82797253344,22.2966,22.324,22.2911,22.2966,69027.828
2005-06-06 15:40:00,40.78,40.83,40.76,40.76,73726.05710155403,22.2966,22.324,22.2857,22.2857,73726.0571
2005-06-06 15:45:00,40.76,40.84,40.74,40.82,63727.26177568968,22.2857,22.3294,22.2747,22.3185,63727.2618
2005-06-06 15:50:00,40.81,40.81,40.74,40.75,64450.066257077466,22.313,22.313,22.2747,22.2802,64450.0663
2005-06-06 15:55:00,40.74,40.78,40.72,40.78,73364.65486086014,22.2747,22.2966,22.2638,22.2966,73364.6549
2005-06-07 09:30:00,41.03,41.12,40.97,41.02,184676.544994579,22.4333,22.4825,22.4005,22.4278,184676.545
2005-06-07 09:35:00,41.02,41.24,40.99,41.21,123720.03373087582,22.4278,22.5481,22.4114,22.5317,123720.0337
2005-06-07 09:40:00,41.2,41.24,41.11,41.13,75171.6660643296,22.5263,22.5481,22.477,22.488,75171.6661
2005-06-07 09:45:00,41.15,41.34,41.13,41.29,82640.64570533672,22.4989,22.6028,22.488,22.5755,82640.6457
2005-06-07 09:50:00,41.35,41.37,41.11,41.2,128418.2628598964,22.6083,22.6192,22.477,22.5263,128418.2629
2005-06-07 09:55:00,41.2,41.24,41.11,41.15,117214.79339838577,22.5263,22.5481,22.477,22.4989,117214.7934
2005-06-07 10:00:00,41.12,41.21,41.12,41.16,45657.14974099507,22.4825,22.5317,22.4825,22.5044,45657.1497
2005-06-07 10:05:00,41.16,41.26,41.15,41.26,82399.71087820745,22.5044,22.5591,22.4989,22.5591,82399.7109
2005-06-07 10:10:00,41.26,41.32,41.23,41.23,97578.60498735092,22.5591,22.5919,22.5427,22.5427,97578.605
2005-06-07 10:15:00,41.24,41.29,41.22,41.23,78183.35140344537,22.5481,22.5755,22.5372,22.5427,78183.3514
2005-06-07 10:20:00,41.22,41.26,41.18,41.26,53126.129382002175,22.5372,22.5591,22.5153,22.5591,53126.1294
2005-06-07 10:25:00,41.25,41.36,41.25,41.32,112877.96651005904,22.5536,22.6137,22.5536,22.5919,112877.9665
2005-06-07 10:30:00,41.33,41.35,41.3,41.31,190699.9156728105,22.5973,22.6083,22.5809,22.5864,190699.9157
2005-06-07 10:35:00,41.31,41.34,41.28,41.31,51319.11817853271,22.5864,22.6028,22.57,22.5864,51319.1182
2005-06-07 10:40:00,41.31,41.31,41.3,41.3,59510.902300927606,22.5864,22.5864,22.5809,22.5809,59510.9023
2005-06-07 10:45:00,41.31,41.31,41.27,41.27,109143.4766895555,22.5864,22.5864,22.5645,22.5645,109143.4767
2005-06-07 10:50:00,41.28,41.31,41.26,41.29,65895.67521985303,22.57,22.5864,22.5591,22.5755,65895.6752
2005-06-07 10:55:00,41.28,41.31,41.28,41.31,16624.503071919047,22.57,22.5864,22.57,22.5864,16624.5031
2005-06-07 11:00:00,41.31,41.31,41.25,41.27,49150.70473436936,22.5864,22.5864,22.5536,22.5645,49150.7047
2005-06-07 11:05:00,41.26,41.36,41.23,41.26,46018.55198168896,22.5591,22.6137,22.5427,22.5591,46018.552
2005-06-07 11:10:00,41.27,41.33,41.26,41.26,29875.91856402844,22.5645,22.5973,22.5591,22.5591,29875.9186
2005-06-07 11:15:00,41.26,41.34,41.26,41.31,56981.08661607036,22.5591,22.6028,22.5591,22.5864,56981.0866
2005-06-07 11:20:00,41.31,41.34,41.23,41.23,28189.374774123604,22.5864,22.6028,22.5427,22.5427,28189.3748
2005-06-07 11:25:00,41.24,41.3,41.23,41.27,49271.17214793399,22.5481,22.5809,22.5427,22.5645,49271.1721
2005-06-07 11:30:00,41.26,41.34,41.26,41.31,58667.63040597519,22.5591,22.6028,22.5591,22.5864,58667.6304
2005-06-07 11:35:00,41.31,41.35,41.29,41.29,21081.797373810383,22.5864,22.6083,22.5755,22.5755,21081.7974
2005-06-07 11:40:00,41.3,41.3,41.21,41.24,24213.95012649079,22.5809,22.5809,22.5317,22.5481,24213.9501
2005-06-07 11:45:00,41.24,41.25,41.17,41.22,32285.26683532105,22.5481,22.5536,22.5098,22.5372,32285.2668
2005-06-07 11:50:00,41.25,41.34,41.24,41.33,33971.81062522588,22.5536,22.6028,22.5481,22.5973,33971.8106
2005-06-07 11:55:00,41.32,41.35,41.27,41.33,32887.603903144205,22.5919,22.6083,22.5645,22.5973,32887.6039
2005-06-07 12:00:00,41.32,41.36,41.3,41.31,29996.385977593065,22.5919,22.6137,22.5809,22.5864,29996.386
2005-06-07 12:05:00,41.31,41.31,41.31,41.31,14576.557041320324,22.5864,22.5864,22.5864,22.5864,14576.557
2005-06-07 12:10:00,41.31,41.32,41.3,41.31,24454.884953620047,22.5864,22.5919,22.5809,22.5864,24454.885
2005-06-07 12:15:00,41.31,41.32,41.28,41.28,27105.168052041925,22.5864,22.5919,22.57,22.57,27105.1681
2005-06-07 12:20:00,41.29,41.31,41.25,41.26,33369.47355740273,22.5755,22.5864,22.5536,22.5591,33369.4736
2005-06-07 12:25:00,41.27,41.31,41.27,41.3,39031.441994940375,22.5645,22.5864,22.5645,22.5809,39031.442
2005-06-07 12:30:00,41.3,41.31,41.26,41.28,30116.853391157696,22.5809,22.5864,22.5591,22.57,30116.8534
2005-06-07 12:35:00,41.28,41.34,41.27,41.33,43006.86664257319,22.57,22.6028,22.5645,22.5973,43006.8666
2005-06-07 12:40:00,41.34,41.37,41.31,41.33,74930.73123720035,22.6028,22.6192,22.5864,22.5973,74930.7312
2005-06-07 12:45:00,41.34,41.38,41.32,41.37,63606.79436212505,22.6028,22.6247,22.5919,22.6192,63606.7944
2005-06-07 12:50:00,41.36,41.36,41.34,41.36,43127.33405613782,22.6137,22.6137,22.6028,22.6137,43127.3341
2005-06-07 12:55:00,41.36,41.42,41.34,41.38,83483.91760028913,22.6137,22.6465,22.6028,22.6247,83483.9176
2005-06-07 13:00:00,41.37,41.4,41.35,41.37,24936.75460787857,22.6192,22.6356,22.6083,22.6192,24936.7546
2005-06-07 13:05:00,41.37,41.37,41.33,41.33,29996.385977593065,22.6192,22.6192,22.5973,22.5973,29996.386
2005-06-07 13:10:00,41.33,41.37,41.32,41.35,33128.53873027347,22.5973,22.6192,22.5919,22.6083,33128.5387
2005-06-07 13:15:00,41.35,41.35,41.31,41.31,13492.350319238649,22.6083,22.6083,22.5864,22.5864,13492.3503
2005-06-07 13:20:00,41.3,41.33,41.27,41.27,23973.015299361527,22.5809,22.5973,22.5645,22.5645,23973.0153
2005-06-07 13:25:00,41.27,41.29,41.26,41.27,10601.132393687509,22.5645,22.5755,22.5591,22.5645,10601.1324
2005-06-07 13:30:00,41.28,41.28,41.23,41.24,17226.840139742202,22.57,22.57,22.5427,22.5481,17226.8401
2005-06-07 13:35:00,41.24,41.3,41.24,41.25,15540.29634983737,22.5481,22.5809,22.5481,22.5536,15540.2963
2005-06-07 13:40:00,41.26,41.27,41.18,41.25,29153.114082640648,22.5591,22.5645,22.5153,22.5536,29153.1141
2005-06-07 13:45:00,41.25,41.25,41.19,41.21,15058.426695578848,22.5536,22.5536,22.5208,22.5317,15058.4267
2005-06-07 13:50:00,41.21,41.21,41.14,41.16,54812.67317190701,22.5317,22.5317,22.4934,22.5044,54812.6732
2005-06-07 13:55:00,41.18,41.21,41.15,41.15,26984.70063847729,22.5153,22.5317,22.4989,22.4989,26984.7006
2005-06-07 14:00:00,41.14,41.15,41.07,41.13,151066.136610047,22.4934,22.4989,22.4552,22.488,151066.1366
2005-06-07 14:05:00,41.14,41.19,41.14,41.16,43006.86664257319,22.4934,22.5208,22.4934,22.5044,43006.8666
2005-06-07 14:10:00,41.16,41.16,41.0,41.0,140465.0042163595,22.5044,22.5044,22.4169,22.4169,140465.0042
2005-06-07 14:15:00,41.0,41.11,40.97,41.11,49391.63956149862,22.4169,22.477,22.4005,22.477,49391.6396
2005-06-07 14:20:00,41.11,41.11,41.0,41.06,45295.74750030117,22.477,22.477,22.4169,22.4497,45295.7475
2005-06-07 14:25:00,41.06,41.09,41.02,41.04,34333.21286591977,22.4497,22.4661,22.4278,22.4388,34333.2129
2005-06-07 14:30:00,41.03,41.11,41.03,41.05,22647.873750150586,22.4333,22.477,22.4333,22.4442,22647.8738
2005-06-07 14:35:00,41.06,41.16,41.04,41.11,66377.54487411155,22.4497,22.5044,22.4388,22.477,66377.5449
2005-06-07 14:40:00,41.11,41.11,40.99,41.02,34935.54993374293,22.477,22.477,22.4114,22.4278,34935.5499
2005-06-07 14:45:00,41.03,41.05,41.01,41.01,27105.168052041925,22.4333,22.4442,22.4224,22.4224,27105.1681
2005-06-07 14:50:00,41.02,41.07,41.0,41.01,58667.63040597519,22.4278,22.4552,22.4169,22.4224,58667.6304
2005-06-07 14:55:00,41.01,41.02,40.97,40.99,38790.50716781111,22.4224,22.4278,22.4005,22.4114,38790.5072
2005-06-07 15:00:00,40.99,41.02,40.92,40.96,51800.98783279124,22.4114,22.4278,22.3732,22.395,51800.9878
2005-06-07 15:05:00,40.96,41.0,40.92,40.99,45175.280086736544,22.395,22.4169,22.3732,22.4114,45175.2801
2005-06-07 15:10:00,41.0,41.06,40.95,41.02,62161.18539934948,22.4169,22.4497,22.3896,22.4278,62161.1854
2005-06-07 15:15:00,41.03,41.09,40.97,41.03,47343.693530899895,22.4333,22.4661,22.4005,22.4333,47343.6935
2005-06-07 15:20:00,41.0,41.07,40.97,40.97,51319.11817853271,22.4169,22.4552,22.4005,22.4005,51319.1182
2005-06-07 15:25:00,40.99,41.06,40.97,40.99,54571.73834477775,22.4114,22.4497,22.4005,22.4114,54571.7383
2005-06-07 15:30:00,40.97,40.97,40.86,40.96,49150.70473436936,22.4005,22.4005,22.3404,22.395,49150.7047
2005-06-07 15:35:00,40.95,41.0,40.87,40.89,92518.97361763644,22.3896,22.4169,22.3458,22.3568,92518.9736
2005-06-07 15:40:00,40.89,40.92,40.86,40.88,43247.80146970245,22.3568,22.3732,22.3404,22.3513,43247.8015
2005-06-07 15:45:00,40.87,40.94,40.84,40.92,60354.17419588002,22.3458,22.3841,22.3294,22.3732,60354.1742
2005-06-07 15:50:00,40.91,40.92,40.84,40.85,58065.293338152034,22.3677,22.3732,22.3294,22.3349,58065.2933
2005-06-07 15:55:00,40.85,40.89,40.82,40.82,62402.12022647874,22.3349,22.3568,22.3185,22.3185,62402.1202
2005-06-08 09:30:00,40.84,40.89,40.8,40.85,112637.03168292978,22.3294,22.3568,22.3075,22.3349,112637.0317
2005-06-08 09:35:00,40.85,41.11,40.84,41.11,214913.8657993013,22.3349,22.477,22.3294,22.477,214913.8658
2005-06-08 09:40:00,41.11,41.13,41.02,41.07,64570.5336706421,22.477,22.488,22.4278,22.4552,64570.5337
2005-06-08 09:45:00,41.07,41.14,41.06,41.08,35176.48476087219,22.4552,22.4934,22.4497,22.4606,35176.4848
2005-06-08 09:50:00,41.08,41.11,41.06,41.11,49512.10697506325,22.4606,22.477,22.4497,22.477,49512.107
2005-06-08 09:55:00,41.11,41.13,41.08,41.09,53728.466449825326,22.477,22.488,22.4606,22.4661,53728.4664
2005-06-08 10:00:00,41.1,41.11,41.06,41.11,72521.38296590773,22.4716,22.477,22.4497,22.477,72521.383
2005-06-08 10:05:00,41.09,41.13,41.08,41.12,91193.8320684255,22.4661,22.488,22.4606,22.4825,91193.8321
2005-06-08 10:10:00,41.11,41.14,41.05,41.06,53487.531622696064,22.477,22.4934,22.4442,22.4497,53487.5316
2005-06-08 10:15:00,41.06,41.08,41.0,41.01,77821.94916275148,22.4497,22.4606,22.4169,22.4224,77821.9492
2005-06-08 10:20:00,41.01,41.06,40.99,41.06,33489.94097096736,22.4224,22.4497,22.4114,22.4497,33489.941
2005-06-08 10:25:00,41.05,41.14,41.05,41.07,71075.77400313216,22.4442,22.4934,22.4442,22.4552,71075.774
2005-06-08 10:30:00,41.08,41.09,40.97,41.01,93362.24551258884,22.4606,22.4661,22.4005,22.4224,93362.2455
2005-06-08 10:35:00,41.0,41.04,40.97,40.97,76978.67726779907,22.4169,22.4388,22.4005,22.4005,76978.6773
2005-06-08 10:40:00,40.97,41.02,40.94,40.97,69148.29538609806,22.4005,22.4278,22.3841,22.4005,69148.2954
2005-06-08 10:45:00,40.97,41.06,40.97,40.97,50716.78111070956,22.4005,22.4497,22.4005,22.4005,50716.7811
2005-06-08 10:50:00,40.97,41.01,40.95,41.01,28189.374774123604,22.4005,22.4224,22.3896,22.4224,28189.3748
2005-06-08 10:55:00,40.97,41.06,40.97,41.0,20961.32996024576,22.4005,22.4497,22.4005,22.4169,20961.33
2005-06-08 11:00:00,41.0,41.02,40.97,40.99,70352.96952174438,22.4169,22.4278,22.4005,22.4114,70352.9695
2005-06-08 11:05:00,40.98,41.06,40.98,41.04,54571.73834477775,22.406,22.4497,22.406,22.4388,54571.7383
2005-06-08 11:10:00,41.04,41.07,41.0,41.0,50234.91145645104,22.4388,22.4552,22.4169,22.4169,50234.9115
2005-06-08 11:15:00,41.0,41.06,40.97,41.01,35296.95217443682,22.4169,22.4497,22.4005,22.4224,35296.9522
2005-06-08 11:20:00,41.0,41.04,41.0,41.02,27827.97253342971,22.4169,22.4388,22.4169,22.4278,27827.9725
2005-06-08 11:25:00,41.02,41.02,40.95,40.95,73003.25262016625,22.4278,22.4278,22.3896,22.3896,73003.2526
2005-06-08 11:30:00,40.95,40.97,40.92,40.92,52041.9226599205,22.3896,22.4005,22.3732,22.3732,52041.9227
2005-06-08 11:35:00,40.92,40.92,40.88,40.89,80351.76484760873,22.3732,22.3732,22.3513,22.3568,80351.7648
2005-06-08 11:40:00,40.9,40.94,40.88,40.94,43488.73629683171,22.3622,22.3841,22.3513,22.3841,43488.7363
2005-06-08 11:45:00,40.94,40.97,40.92,40.95,23852.547885796896,22.3841,22.4005,22.3732,22.3896,23852.5479
2005-06-08 11:50:00,40.95,40.97,40.94,40.97,15781.231176966632,22.3896,22.4005,22.3841,22.4005,15781.2312
2005-06-08 11:55:00,40.97,41.04,40.95,41.01,39874.71388989279,22.4005,22.4388,22.3896,22.4224,39874.7139
2005-06-08 12:00:00,41.02,41.03,40.97,41.02,56017.34730755331,22.4278,22.4333,22.4005,22.4278,56017.3473
2005-06-08 12:05:00,41.02,41.03,40.98,41.03,29875.91856402844,22.4278,22.4333,22.406,22.4333,29875.9186
2005-06-08 12:10:00,41.04,41.09,41.04,41.06,61197.44609083243,22.4388,22.4661,22.4388,22.4497,61197.4461
2005-06-08 12:15:00,41.07,41.07,41.01,41.01,24454.884953620047,22.4552,22.4552,22.4224,22.4224,24454.885
2005-06-08 12:20:00,41.02,41.07,41.02,41.06,11926.273942898448,22.4278,22.4552,22.4278,22.4497,11926.2739
2005-06-08 12:25:00,41.06,41.06,40.97,41.03,27225.63546560656,22.4497,22.4497,22.4005,22.4333,27225.6355
2005-06-08 12:30:00,41.03,41.03,40.99,41.01,109384.41151668476,22.4333,22.4333,22.4114,22.4224,109384.4115
2005-06-08 12:35:00,41.01,41.08,41.0,41.06,21443.19961450428,22.4224,22.4606,22.4169,22.4497,21443.1996
2005-06-08 12:40:00,41.06,41.06,41.03,41.04,16263.100831225156,22.4497,22.4497,22.4333,22.4388,16263.1008
2005-06-08 12:45:00,41.04,41.08,41.04,41.07,17949.644621129984,22.4388,22.4606,22.4388,22.4552,17949.6446
2005-06-08 12:50:00,41.08,41.09,41.07,41.08,54330.803517648485,22.4606,22.4661,22.4552,22.4606,54330.8035
2005-06-08 12:55:00,41.08,41.09,41.05,41.06,47946.03059872305,22.4606,22.4661,22.4442,22.4497,47946.0306
2005-06-08 13:00:00,41.06,41.08,41.05,41.06,36140.22406938923,22.4497,22.4606,22.4442,22.4497,36140.2241
2005-06-08 13:05:00,41.07,41.12,41.05,41.08,76376.34019997591,22.4552,22.4825,22.4442,22.4606,76376.3402
2005-06-08 13:10:00,41.09,41.09,41.05,41.07,47946.03059872305,22.4661,22.4661,22.4442,22.4552,47946.0306
2005-06-08 13:15:00,41.08,41.08,41.06,41.07,16383.568244789783,22.4606,22.4606,22.4497,22.4552,16383.5682
2005-06-08 13:20:00,41.07,41.07,41.04,41.07,21925.069268762803,22.4552,22.4552,22.4388,22.4552,21925.0693
2005-06-08 13:25:00,41.06,41.07,41.02,41.02,17106.37272617757,22.4497,22.4552,22.4278,22.4278,17106.3727
2005-06-08 13:30:00,41.04,41.09,41.02,41.07,37344.89820503554,22.4388,22.4661,22.4278,22.4552,37344.8982
2005-06-08 13:35:00,41.07,41.07,41.06,41.06,19395.25358390556,22.4552,22.4552,22.4497,22.4497,19395.2536
2005-06-08 13:40:00,41.06,41.09,41.05,41.08,18070.11203469461,22.4497,22.4661,22.4442,22.4606,18070.112
2005-06-08 13:45:00,41.07,41.08,41.0,41.0,37826.76785929407,22.4552,22.4606,22.4169,22.4169,37826.7679
2005-06-08 13:50:00,41.0,41.0,40.87,40.88,64450.066257077466,22.4169,22.4169,22.3458,22.3513,64450.0663
2005-06-08 13:55:00,40.88,41.02,40.87,40.97,39272.37682206964,22.3513,22.4278,22.3458,22.4005,39272.3768
2005-06-08 14:00:00,40.97,40.97,40.92,40.94,44452.47560534876,22.4005,22.4005,22.3732,22.3841,44452.4756
2005-06-08 14:05:00,40.93,40.95,40.86,40.88,63365.85953499579,22.3786,22.3896,22.3404,22.3513,63365.8595
2005-06-08 14:10:00,40.87,40.97,40.86,40.97,38067.70268642333,22.3458,22.4005,22.3404,22.4005,38067.7027
2005-06-08 14:15:00,40.97,40.97,40.92,40.95,38429.104927117216,22.4005,22.4005,22.3732,22.3896,38429.1049
2005-06-08 14:20:00,40.95,41.01,40.93,40.97,25418.62426213709,22.3896,22.4224,22.3786,22.4005,25418.6243
2005-06-08 14:25:00,40.97,41.02,40.97,41.0,22768.341163715217,22.4005,22.4278,22.4005,22.4169,22768.3412
2005-06-08 14:30:00,40.99,40.99,40.96,40.97,35056.01734730756,22.4114,22.4114,22.395,22.4005,35056.0173
2005-06-08 14:35:00,40.98,41.03,40.97,41.03,32526.201662450312,22.406,22.4333,22.4005,22.4333,32526.2017
2005-06-08 14:40:00,41.05,41.05,40.96,40.98,45777.617154559695,22.4442,22.4442,22.395,22.406,45777.6172
2005-06-08 14:45:00,40.98,41.0,40.96,40.96,44211.540778219496,22.406,22.4169,22.395,22.395,44211.5408
2005-06-08 14:50:00,40.96,40.99,40.96,40.97,60113.23936875076,22.395,22.4114,22.395,22.4005,60113.2394
2005-06-08 14:55:00,40.97,40.97,40.94,40.96,40838.45319840984,22.4005,22.4005,22.3841,22.395,40838.4532
2005-06-08 15:00:00,40.96,40.98,40.95,40.95,43368.26888326708,22.395,22.406,22.3896,22.3896,43368.2689
2005-06-08 15:05:00,40.96,41.0,40.95,40.97,41320.32285266836,22.395,22.4169,22.3896,22.4005,41320.3229
2005-06-08 15:10:00,40.98,41.03,40.97,41.01,54692.20575834237,22.406,22.4333,22.4005,22.4224,54692.2058
2005-06-08 15:15:00,41.02,41.02,40.97,41.02,37465.365618600175,22.4278,22.4278,22.4005,22.4278,37465.3656
2005-06-08 15:20:00,41.02,41.03,40.98,40.98,32164.79942175642,22.4278,22.4333,22.406,22.406,32164.7994
2005-06-08 15:25:00,40.98,41.0,40.95,40.95,31803.397181062526,22.406,22.4169,22.3896,22.3896,31803.3972
2005-06-08 15:30:00,40.95,40.99,40.93,40.98,49753.041802192514,22.3896,22.4114,22.3786,22.406,49753.0418
2005-06-08 15:35:00,40.98,41.0,40.96,40.99,56860.61920250573,22.406,22.4169,22.395,22.4114,56860.6192
2005-06-08 15:40:00,40.98,41.03,40.95,40.97,73605.58968798941,22.406,22.4333,22.3896,22.4005,73605.5897
2005-06-08 15:45:00,40.96,41.0,40.94,40.97,56740.1517889411,22.395,22.4169,22.3841,22.4005,56740.1518
2005-06-08 15:50:00,40.97,40.98,40.95,40.97,56860.61920250573,22.4005,22.406,22.3896,22.4005,56860.6192
2005-06-08 15:55:00,40.97,41.02,40.96,41.02,70352.96952174438,22.4005,22.4278,22.395,22.4278,70352.9695
2005-06-09 09:30:00,41.09,41.12,41.05,41.05,110950.48789302495,22.4661,22.4825,22.4442,22.4442,110950.4879
2005-06-09 09:35:00,41.06,41.07,40.97,40.98,51319.11817853271,22.4497,22.4552,22.4005,22.406,51319.1182
2005-06-09 09:40:00,41.01,41.02,40.94,41.0,87459.34224792194,22.4224,22.4278,22.3841,22.4169,87459.3422
2005-06-09 09:45:00,40.99,41.03,40.98,41.0,53246.5967955668,22.4114,22.4333,22.406,22.4169,53246.5968
2005-06-09 09:50:00,41.01,41.11,41.01,41.07,80110.83002047947,22.4224,22.477,22.4224,22.4552,80110.83
2005-06-09 09:55:00,41.07,41.14,41.07,41.11,99506.08360438504,22.4552,22.4934,22.4552,22.477,99506.0836
2005-06-09 10:00:00,41.11,41.26,40.98,41.18,108179.73738103845,22.477,22.5591,22.406,22.5153,108179.7374
2005-06-09 10:05:00,41.16,41.26,41.05,41.24,93482.71292615349,22.5044,22.5591,22.4442,22.5481,93482.7129
2005-06-09 10:10:00,41.25,41.26,41.16,41.17,75412.60089145887,22.5536,22.5591,22.5044,22.5098,75412.6009
2005-06-09 10:15:00,41.18,41.3,41.07,41.13,110950.48789302495,22.5153,22.5809,22.4552,22.488,110950.4879
2005-06-09 10:20:00,41.15,41.24,41.11,41.18,42765.93181544392,22.4989,22.5481,22.477,22.5153,42765.9318
2005-06-09 10:25:00,41.18,41.21,41.12,41.16,86616.07035296953,22.5153,22.5317,22.4825,22.5044,86616.0704
2005-06-09 10:30:00,41.16,41.26,41.14,41.2,56137.814721117946,22.5044,22.5591,22.4934,22.5263,56137.8147
2005-06-09 10:35:00,41.2,41.22,41.17,41.22,63968.19660281894,22.5263,22.5372,22.5098,22.5372,63968.1966
2005-06-09 10:40:00,41.21,41.22,41.11,41.13,91434.76689555476,22.5317,22.5372,22.477,22.488,91434.7669
2005-06-09 10:45:00,41.11,41.23,41.07,41.2,45657.14974099507,22.477,22.5427,22.4552,22.5263,45657.1497
2005-06-09 10:50:00,41.19,41.3,41.19,41.29,54571.73834477775,22.5208,22.5809,22.5208,22.5755,54571.7383
2005-06-09 10:55:00,41.29,41.32,41.25,41.31,35899.28924225997,22.5755,22.5919,22.5536,22.5864,35899.2892
2005-06-09 11:00:00,41.31,41.33,41.24,41.24,41079.3880255391,22.5864,22.5973,22.5481,22.5481,41079.388
2005-06-09 11:05:00,41.25,41.33,41.25,41.28,47584.62835802916,22.5536,22.5973,22.5536,22.57,47584.6284
2005-06-09 11:10:00,41.27,41.27,41.17,41.21,21804.60185519817,22.5645,22.5645,22.5098,22.5317,21804.6019
2005-06-09 11:15:00,41.24,41.26,41.18,41.21,26502.83098421877,22.5481,22.5591,22.5153,22.5317,26502.831
2005-06-09 11:20:00,41.21,41.21,41.18,41.18,8673.653776653417,22.5317,22.5317,22.5153,22.5153,8673.6538
2005-06-09 11:25:00,41.19,41.23,41.11,41.15,39031.441994940375,22.5208,22.5427,22.477,22.4989,39031.442
2005-06-09 11:30:00,41.16,41.21,41.15,41.21,35417.41958800145,22.5044,22.5317,22.4989,22.5317,35417.4196
2005-06-09 11:35:00,41.21,41.26,41.18,41.25,46741.35646307674,22.5317,22.5591,22.5153,22.5536,46741.3565
2005-06-09 11:40:00,41.25,41.34,41.24,41.31,68907.36055896881,22.5536,22.6028,22.5481,22.5864,68907.3606
2005-06-09 11:45:00,41.31,41.33,41.29,41.29,53607.9990362607,22.5864,22.5973,22.5755,22.5755,53607.999
2005-06-09 11:50:00,41.31,41.34,41.3,41.32,32405.73424888568,22.5864,22.6028,22.5809,22.5919,32405.7342
2005-06-09 11:55:00,41.33,41.33,41.28,41.29,18190.579448259246,22.5973,22.5973,22.57,22.5755,18190.5794
2005-06-09 12:00:00,41.29,41.34,41.27,41.27,111070.95530658956,22.5755,22.6028,22.5645,22.5645,111070.9553
2005-06-09 12:05:00,41.3,41.3,41.23,41.27,41199.855439103725,22.5809,22.5809,22.5427,22.5645,41199.8554
2005-06-09 12:10:00,41.26,41.27,41.24,41.24,18551.98168895314,22.5591,22.5645,22.5481,22.5481,18551.9817
2005-06-09 12:15:00,41.25,41.26,41.21,41.26,34453.680279484404,22.5536,22.5591,22.5317,22.5591,34453.6803
2005-06-09 12:20:00,41.25,41.26,41.22,41.26,83604.38501385377,22.5536,22.5591,22.5372,22.5591,83604.385
2005-06-09 12:25:00,41.26,41.36,41.26,41.35,52403.32490061439,22.5591,22.6137,22.5591,22.6083,52403.3249
2005-06-09 12:30:00,41.34,41.38,41.33,41.34,53005.66196843754,22.6028,22.6247,22.5973,22.6028,53005.662
2005-06-09 12:35:00,41.34,41.35,41.27,41.31,34935.54993374293,22.6028,22.6083,22.5645,22.5864,34935.5499
2005-06-09 12:40:00,41.31,41.32,41.28,41.3,9275.99084447657,22.5864,22.5919,22.57,22.5809,9275.9908
2005-06-09 12:45:00,41.3,41.33,41.28,41.31,16865.43789904831,22.5809,22.5973,22.57,22.5864,16865.4379
2005-06-09 12:50:00,41.32,41.33,41.26,41.29,13733.285146367907,22.5919,22.5973,22.5591,22.5755,13733.2851
2005-06-09 12:55:00,41.29,41.37,41.28,41.28,31321.527526804,22.5755,22.6192,22.57,22.57,31321.5275
2005-06-09 13:00:00,41.27,41.31,41.24,41.31,67341.2841826286,22.5645,22.5864,22.5481,22.5864,67341.2842
2005-06-09 13:05:00,41.31,41.36,41.31,41.34,35899.28924225997,22.5864,22.6137,22.5864,22.6028,35899.2892
2005-06-09 13:10:00,41.34,41.34,41.28,41.29,34815.08252017829,22.6028,22.6028,22.57,22.5755,34815.0825
2005-06-09 13:15:00,41.31,41.31,41.21,41.21,36983.49596434165,22.5864,22.5864,22.5317,22.5317,36983.496
2005-06-09 13:20:00,41.21,41.21,41.16,41.2,33249.006143838094,22.5317,22.5317,22.5044,22.5263,33249.0061
2005-06-09 13:25:00,41.21,41.21,41.17,41.18,14094.687387061802,22.5317,22.5317,22.5098,22.5153,14094.6874
2005-06-09 13:30:00,41.18,41.24,41.17,41.18,31441.99494036864,22.5153,22.5481,22.5098,22.5153,31441.9949
2005-06-09 13:35:00,41.21,41.27,41.18,41.2,22406.938923021324,22.5317,22.5645,22.5153,22.5263,22406.9389
2005-06-09 13:40:00,41.21,41.22,41.18,41.2,13492.350319238649,22.5317,22.5372,22.5153,22.5263,13492.3503
2005-06-09 13:45:00,41.19,41.21,41.1,41.13,68425.49090471028,22.5208,22.5317,22.4716,22.488,68425.4909
2005-06-09 13:50:00,41.11,41.12,41.06,41.08,22286.471509456693,22.477,22.4825,22.4497,22.4606,22286.4715
2005-06-09 13:55:00,41.08,41.23,41.08,41.17,28550.777014817493,22.4606,22.5427,22.4606,22.5098,28550.777
2005-06-09 14:00:00,41.17,41.18,41.07,41.12,43006.86664257319,22.5098,22.5153,22.4552,22.4825,43006.8666
2005-06-09 14:05:00,41.12,41.2,41.12,41.2,41561.25767979762,22.4825,22.5263,22.4825,22.5263,41561.2577
2005-06-09 14:10:00,41.19,41.21,41.11,41.18,34815.08252017829,22.5208,22.5317,22.477,22.5153,34815.0825
2005-06-09 14:15:00,41.2,41.22,41.18,41.18,18431.51427538851,22.5263,22.5372,22.5153,22.5153,18431.5143
2005-06-09 14:20:00,41.19,41.2,41.08,41.1,33730.87579809662,22.5208,22.5263,22.4606,22.4716,33730.8758
2005-06-09 14:25:00,41.1,41.13,41.05,41.13,55294.542826165525,22.4716,22.488,22.4442,22.488,55294.5428
2005-06-09 14:30:00,41.13,41.24,41.07,41.24,96855.80050596315,22.488,22.5481,22.4552,22.5481,96855.8005
2005-06-09 14:35:00,41.24,41.25,41.14,41.17,43488.73629683171,22.5481,22.5536,22.4934,22.5098,43488.7363
2005-06-09 14:40:00,41.17,41.24,41.13,41.13,32887.603903144205,22.5098,22.5481,22.488,22.488,32887.6039
2005-06-09 14:45:00,41.15,41.21,41.1,41.12,72280.44813877846,22.4989,22.5317,22.4716,22.4825,72280.4481
2005-06-09 14:50:00,41.13,41.22,41.12,41.14,43006.86664257319,22.488,22.5372,22.4825,22.4934,43006.8666
2005-06-09 14:55:00,41.14,41.2,41.13,41.16,21322.73220093965,22.4934,22.5263,22.488,22.5044,21322.7322
2005-06-09 15:00:00,41.16,41.28,41.13,41.26,39392.84423563426,22.5044,22.57,22.488,22.5591,39392.8442
2005-06-09 15:05:00,41.26,41.27,41.19,41.27,46379.95422238285,22.5591,22.5645,22.5208,22.5645,46379.9542
2005-06-09 15:10:00,41.27,41.29,41.24,41.25,48427.90025298158,22.5645,22.5755,22.5481,22.5536,48427.9003
2005-06-09 15:15:00,41.25,41.3,41.24,41.26,49030.23732080473,22.5536,22.5809,22.5481,22.5591,49030.2373
2005-06-09 15:20:00,41.25,41.28,41.24,41.26,40958.92061197446,22.5536,22.57,22.5481,22.5591,40958.9206
2005-06-09 15:25:00,41.26,41.28,41.15,41.16,66016.14263341766,22.5591,22.57,22.4989,22.5044,66016.1426
2005-06-09 15:30:00,41.17,41.26,41.17,41.23,33971.81062522588,22.5098,22.5591,22.5098,22.5427,33971.8106
2005-06-09 15:35:00,41.23,41.26,41.17,41.24,54089.86869051922,22.5427,22.5591,22.5098,22.5481,54089.8687
2005-06-09 15:40:00,41.22,41.3,41.21,41.25,60595.10902300928,22.5372,22.5809,22.5317,22.5536,60595.109
2005-06-09 15:45:00,41.25,41.25,41.2,41.23,50716.78111070956,22.5536,22.5536,22.5263,22.5427,50716.7811
2005-06-09 15:50:00,41.23,41.26,41.2,41.26,52885.19455487291,22.5427,22.5591,22.5263,22.5591,52885.1946
2005-06-09 15:55:00,41.26,41.27,41.21,41.21,80713.16708830262,22.5591,22.5645,22.5317,22.5317,80713.1671
2005-06-10 09:30:00,41.34,41.38,41.29,41.31,99747.01843151428,22.6028,22.6247,22.5755,22.5864,99747.0184
2005-06-10 09:35:00,41.32,41.42,41.32,41.33,70232.50210817975,22.5919,22.6465,22.5919,22.5973,70232.5021
2005-06-10 09:40:00,41.38,41.39,41.32,41.35,58185.76075171667,22.6247,22.6301,22.5919,22.6083,58185.7608
2005-06-10 09:45:00,41.35,41.36,41.15,41.25,85049.99397662932,22.6083,22.6137,22.4989,22.5536,85049.994
2005-06-10 09:50:00,41.25,41.35,41.22,41.27,79388.02553909169,22.5536,22.6083,22.5372,22.5645,79388.0255
2005-06-10 09:55:00,41.29,41.34,41.26,41.27,58065.293338152034,22.5755,22.6028,22.5591,22.5645,58065.2933
2005-06-10 10:00:00,41.26,41.27,41.22,41.25,116612.4563305626,22.5591,22.5645,22.5372,22.5536,116612.4563
2005-06-10 10:05:00,41.25,41.25,41.15,41.2,97458.1375737863,22.5536,22.5536,22.4989,22.5263,97458.1376
2005-06-10 10:10:00,41.19,41.23,41.16,41.18,53607.9990362607,22.5208,22.5427,22.5044,22.5153,53607.999
2005-06-10 10:15:00,41.18,41.26,41.15,41.16,58426.69557884593,22.5153,22.5591,22.4989,22.5044,58426.6956
2005-06-10 10:20:00,41.16,41.19,41.14,41.16,68545.95831827492,22.5044,22.5208,22.4934,22.5044,68545.9583
2005-06-10 10:25:00,41.16,41.17,41.15,41.16,26864.233224912663,22.5044,22.5098,22.4989,22.5044,26864.2332
2005-06-10 10:30:00,41.15,41.21,41.15,41.18,82158.7760510782,22.4989,22.5317,22.4989,22.5153,82158.7761
2005-06-10 10:35:00,41.18,41.21,41.17,41.18,46741.35646307674,22.5153,22.5317,22.5098,22.5153,46741.3565
2005-06-10 10:40:00,41.19,41.23,41.18,41.18,72159.98072521384,22.5208,22.5427,22.5153,22.5153,72159.9807
2005-06-10 10:45:00,41.19,41.21,41.16,41.17,79026.6232983978,22.5208,22.5317,22.5044,22.5098,79026.6233
2005-06-10 10:50:00,41.17,41.21,41.16,41.17,80231.2974340441,22.5098,22.5317,22.5044,22.5098,80231.2974
2005-06-10 10:55:00,41.18,41.24,41.16,41.24,46982.291290206005,22.5153,22.5481,22.5044,22.5481,46982.2913
2005-06-10 11:00:00,41.23,41.26,41.15,41.15,51800.98783279124,22.5427,22.5591,22.4989,22.4989,51800.9878
2005-06-10 11:05:00,41.15,41.24,41.15,41.23,26382.36357065414,22.4989,22.5481,22.4989,22.5427,26382.3636
2005-06-10 11:10:00,41.23,41.26,41.23,41.25,28430.309601252862,22.5427,22.5591,22.5427,22.5536,28430.3096
2005-06-10 11:15:00,41.26,41.31,41.26,41.31,41320.32285266836,22.5591,22.5864,22.5591,22.5864,41320.3229
2005-06-10 11:20:00,41.31,41.31,41.24,41.28,38308.63751355259,22.5864,22.5864,22.5481,22.57,38308.6375
2005-06-10 11:25:00,41.27,41.3,41.26,41.26,30116.853391157696,22.5645,22.5809,22.5591,22.5591,30116.8534
2005-06-10 11:30:00,41.27,41.31,41.27,41.29,31321.527526804,22.5645,22.5864,22.5645,22.5755,31321.5275
2005-06-10 11:35:00,41.3,41.32,41.24,41.26,48548.367666546204,22.5809,22.5919,22.5481,22.5591,48548.3677
2005-06-10 11:40:00,41.26,41.27,41.24,41.24,25057.2220214432,22.5591,22.5645,22.5481,22.5481,25057.222
2005-06-10 11:45:00,41.24,41.29,41.24,41.24,21925.069268762803,22.5481,22.5755,22.5481,22.5481,21925.0693
2005-06-10 11:50:00,41.25,41.31,41.24,41.27,25177.68943500784,22.5536,22.5864,22.5481,22.5645,25177.6894
2005-06-10 11:55:00,41.28,41.28,41.21,41.22,50114.4440428864,22.57,22.57,22.5317,22.5372,50114.444
2005-06-10 12:00:00,41.23,41.26,41.22,41.23,55294.542826165525,22.5427,22.5591,22.5372,22.5427,55294.5428
2005-06-10 12:05:00,41.24,41.24,41.19,41.2,47102.75870377063,22.5481,22.5481,22.5208,22.5263,47102.7587
2005-06-10 12:10:00,41.2,41.21,41.19,41.19,36501.62631008313,22.5263,22.5317,22.5208,22.5208,36501.6263
2005-06-10 12:15:00,41.19,41.21,41.09,41.13,46259.48680881822,22.5208,22.5317,22.4661,22.488,46259.4868
2005-06-10 12:20:00,41.13,41.16,41.1,41.11,35658.354415130714,22.488,22.5044,22.4716,22.477,35658.3544
2005-06-10 12:25:00,41.11,41.12,41.09,41.1,46018.55198168896,22.477,22.4825,22.4661,22.4716,46018.552
2005-06-10 12:30:00,41.11,41.16,41.11,41.14,40356.58354415131,22.477,22.5044,22.477,22.4934,40356.5835
2005-06-10 12:35:00,41.14,41.14,41.12,41.13,23250.21081797374,22.4934,22.4934,22.4825,22.488,23250.2108
2005-06-10 12:40:00,41.13,41.14,41.09,41.13,34453.680279484404,22.488,22.4934,22.4661,22.488,34453.6803
2005-06-10 12:45:00,41.12,41.15,41.11,41.14,23250.21081797374,22.4825,22.4989,22.477,22.4934,23250.2108
2005-06-10 12:50:00,41.13,41.18,41.12,41.18,30960.12528611011,22.488,22.5153,22.4825,22.5153,30960.1253
2005-06-10 12:55:00,41.19,41.21,41.16,41.18,29394.04890976991,22.5208,22.5317,22.5044,22.5153,29394.0489
2005-06-10 13:00:00,41.18,41.24,41.18,41.23,63245.39212143116,22.5153,22.5481,22.5153,22.5427,63245.3921
2005-06-10 13:05:00,41.24,41.25,41.21,41.25,37103.96337790628,22.5481,22.5536,22.5317,22.5536,37103.9634
2005-06-10 13:10:00,41.24,41.25,41.21,41.23,17949.644621129984,22.5481,22.5536,22.5317,22.5427,17949.6446
2005-06-10 13:15:00,41.23,41.25,41.19,41.21,19997.59065172871,22.5427,22.5536,22.5208,22.5317,19997.5907
2005-06-10 13:20:00,41.21,41.21,41.16,41.2,20961.32996024576,22.5317,22.5317,22.5044,22.5263,20961.33
2005-06-10 13:25:00,41.21,41.21,41.12,41.12,47705.09577159379,22.5317,22.5317,22.4825,22.4825,47705.0958
2005-06-10 13:30:00,41.14,41.19,41.14,41.18,21322.73220093965,22.4934,22.5208,22.4934,22.5153,21322.7322
2005-06-10 13:35:00,41.18,41.23,41.17,41.23,31562.462353933264,22.5153,22.5427,22.5098,22.5427,31562.4624
2005-06-10 13:40:00,41.23,41.25,41.21,41.23,16142.633417660523,22.5427,22.5536,22.5317,22.5427,16142.6334
2005-06-10 13:45:00,41.23,41.28,41.23,41.25,31562.462353933264,22.5427,22.57,22.5427,22.5536,31562.4624
2005-06-10 13:50:00,41.26,41.26,41.16,41.18,29996.385977593065,22.5591,22.5591,22.5044,22.5153,29996.386
2005-06-10 13:55:00,41.18,41.19,41.14,41.16,23129.74340440911,22.5153,22.5208,22.4934,22.5044,23129.7434
2005-06-10 14:00:00,41.15,41.22,41.15,41.22,32044.33200819179,22.4989,22.5372,22.4989,22.5372,32044.332
2005-06-10 14:05:00,41.21,41.25,41.0,41.07,350078.303818817,22.5317,22.5536,22.4169,22.4552,350078.3038
2005-06-10 14:10:00,41.06,41.08,40.98,41.08,94566.91964823515,22.4497,22.4606,22.406,22.4606,94566.9196
2005-06-10 14:15:00,41.07,41.11,41.03,41.11,71196.2414166968,22.4552,22.477,22.4333,22.477,71196.2414
2005-06-10 14:20:00,41.11,41.13,41.1,41.11,30237.320804722327,22.477,22.488,22.4716,22.477,30237.3208
2005-06-10 14:25:00,41.11,41.12,41.03,41.08,65775.20780628841,22.477,22.4825,22.4333,22.4606,65775.2078
2005-06-10 14:30:00,41.09,41.11,41.08,41.1,24454.884953620047,22.4661,22.477,22.4606,22.4716,24454.885
2005-06-10 14:35:00,41.1,41.12,41.09,41.12,32646.669076014943,22.4716,22.4825,22.4661,22.4825,32646.6691
2005-06-10 14:40:00,41.12,41.15,41.11,41.11,92880.37585833031,22.4825,22.4989,22.477,22.477,92880.3759
2005-06-10 14:45:00,41.11,41.15,41.09,41.14,97940.00722804482,22.477,22.4989,22.4661,22.4934,97940.0072
2005-06-10 14:50:00,41.14,41.26,41.14,41.26,131429.94819901217,22.4934,22.5591,22.4934,22.5591,131429.9482
2005-06-10 14:55:00,41.25,41.33,41.22,41.28,126611.25165642696,22.5536,22.5973,22.5372,22.57,126611.2517
2005-06-10 15:00:00,41.27,41.37,41.26,41.31,65052.403324900624,22.5645,22.6192,22.5591,22.5864,65052.4033
2005-06-10 15:05:00,41.3,41.4,41.28,41.36,81315.50415612578,22.5809,22.6356,22.57,22.6137,81315.5042
2005-06-10 15:10:00,41.36,41.42,41.36,41.38,65654.74039272378,22.6137,22.6465,22.6137,22.6247,65654.7404
2005-06-10 15:15:00,41.38,41.4,41.3,41.31,79147.09071196242,22.6247,22.6356,22.5809,22.5864,79147.0907
2005-06-10 15:20:00,41.31,41.41,41.3,41.37,73605.58968798941,22.5864,22.6411,22.5809,22.6192,73605.5897
2005-06-10 15:25:00,41.39,41.39,41.32,41.33,66257.07746054693,22.6301,22.6301,22.5919,22.5973,66257.0775
2005-06-10 15:30:00,41.32,41.35,41.31,41.33,130586.67630405976,22.5919,22.6083,22.5864,22.5973,130586.6763
2005-06-10 15:35:00,41.33,41.41,41.32,41.41,92639.44103120107,22.5973,22.6411,22.5919,22.6411,92639.441
2005-06-10 15:40:00,41.39,41.4,41.3,41.3,77099.1446813637,22.6301,22.6356,22.5809,22.5809,77099.1447
2005-06-10 15:45:00,41.3,41.42,41.3,41.39,91796.16913624866,22.5809,22.6465,22.5809,22.6301,91796.1691
2005-06-10 15:50:00,41.41,41.42,41.39,41.41,139260.33008071317,22.6411,22.6465,22.6301,22.6411,139260.3301
2005-06-10 15:55:00,41.41,41.41,41.37,41.41,89025.41862426215,22.6411,22.6411,22.6192,22.6411,89025.4186
2005-06-13 09:30:00,42.97,43.17,42.81,42.9,1991446.813636912,23.494,23.6034,23.4065,23.4557,1991446.8136
2005-06-13 09:35:00,42.9,43.0,42.69,42.72,1048307.432839417,23.4557,23.5104,23.3409,23.3573,1048307.4328
2005-06-13 09:40:00,42.72,42.81,42.58,42.8,1174195.880014456,23.3573,23.4065,23.2808,23.4011,1174195.88
2005-06-13 09:45:00,42.79,42.87,42.69,42.83,770268.6423322492,23.3956,23.4393,23.3409,23.4175,770268.6423
2005-06-13 09:50:00,42.82,43.04,42.58,43.0,859294.0609565113,23.412,23.5323,23.2808,23.5104,859294.061
2005-06-13 09:55:00,43.0,43.22,42.87,43.16,1080110.8300204796,23.5104,23.6307,23.4393,23.5979,1080110.83
2005-06-13 10:00:00,43.15,43.17,42.81,42.82,517287.0738465246,23.5924,23.6034,23.4065,23.412,517287.0738
2005-06-13 10:05:00,42.83,42.85,42.58,42.82,546440.1879291652,23.4175,23.4284,23.2808,23.412,546440.1879
2005-06-13 10:10:00,42.83,42.93,42.68,42.81,410914.3476689556,23.4175,23.4721,23.3354,23.4065,410914.3477
2005-06-13 10:15:00,42.82,42.88,42.73,42.74,266232.983977834,23.412,23.4448,23.3628,23.3683,266232.984
2005-06-13 10:20:00,42.75,42.78,42.6,42.62,431152.8731478136,23.3737,23.3901,23.2917,23.3026,431152.8731
2005-06-13 10:25:00,42.63,42.92,42.6,42.7,419467.5340320444,23.3081,23.4667,23.2917,23.3464,419467.534
2005-06-13 10:30:00,42.69,42.72,42.39,42.42,459221.7805083725,23.3409,23.3573,23.1769,23.1933,459221.7805
2005-06-13 10:35:00,42.41,42.71,42.41,42.61,442597.2774364535,23.1878,23.3518,23.1878,23.2972,442597.2774
2005-06-13 10:40:00,42.61,42.74,42.61,42.67,403083.96578725456,23.2972,23.3683,23.2972,23.33,403083.9658
2005-06-13 10:45:00,42.67,42.72,42.53,42.68,390434.8873629684,23.33,23.3573,23.2534,23.3354,390434.8874
2005-06-13 10:50:00,42.68,42.82,42.6,42.8,471750.3915190941,23.3354,23.412,23.2917,23.4011,471750.3915
2005-06-13 10:55:00,42.81,43.03,42.76,42.88,797253.3429707265,23.4065,23.5268,23.3792,23.4448,797253.343
2005-06-13 11:00:00,42.87,42.95,42.85,42.87,497650.88543548976,23.4393,23.4831,23.4284,23.4393,497650.8854
2005-06-13 11:05:00,42.87,42.9,42.75,42.84,538248.4038067703,23.4393,23.4557,23.3737,23.4229,538248.4038
2005-06-13 11:10:00,42.84,42.84,42.54,42.54,358149.6205276473,23.4229,23.4229,23.2589,23.2589,358149.6205
2005-06-13 11:15:00,42.54,42.56,42.38,42.51,545958.3182749067,23.2589,23.2698,23.1714,23.2425,545958.3183
2005-06-13 11:20:00,42.5,42.51,42.26,42.44,595952.2949042284,23.237,23.2425,23.1058,23.2042,595952.2949
2005-06-13 11:25:00,42.43,42.96,42.42,42.53,429948.1990121672,23.1988,23.4885,23.1933,23.2534,429948.199
2005-06-13 11:30:00,42.53,42.54,42.46,42.46,150704.7343693531,23.2534,23.2589,23.2152,23.2152,150704.7344
2005-06-13 11:35:00,42.48,42.53,42.45,42.48,189856.6437778581,23.2261,23.2534,23.2097,23.2261,189856.6438
2005-06-13 11:40:00,42.48,42.48,42.22,42.28,270690.27827972535,23.2261,23.2261,23.0839,23.1167,270690.2783
2005-06-13 11:45:00,42.29,42.39,42.21,42.34,292976.74978918204,23.1222,23.1769,23.0785,23.1495,292976.7498
2005-06-13 11:50:00,42.34,42.38,42.32,42.37,141187.80869774727,23.1495,23.1714,23.1386,23.166,141187.8087
2005-06-13 11:55:00,42.37,42.39,42.3,42.32,296711.2396096856,23.166,23.1769,23.1277,23.1386,296711.2396
2005-06-13 12:00:00,42.33,42.34,42.3,42.34,107336.46548608605,23.1441,23.1495,23.1277,23.1495,107336.4655
2005-06-13 12:05:00,42.34,42.34,42.27,42.29,147813.51644380196,23.1495,23.1495,23.1113,23.1222,147813.5164
2005-06-13 12:10:00,42.29,42.41,42.29,42.39,162751.47572581618,23.1222,23.1878,23.1222,23.1769,162751.4757
2005-06-13 12:15:00,42.4,42.44,42.35,42.37,298879.65305384895,23.1824,23.2042,23.155,23.166,298879.6531
2005-06-13 12:20:00,42.36,42.39,42.32,42.34,124442.8382122636,23.1605,23.1769,23.1386,23.1495,124442.8382
2005-06-13 12:25:00,42.34,42.37,42.31,42.34,173714.01036019757,23.1495,23.166,23.1331,23.1495,173714.0104
2005-06-13 12:30:00,42.33,42.34,42.31,42.33,83242.98277315986,23.1441,23.1495,23.1331,23.1441,83242.9828
2005-06-13 12:35:00,42.33,42.41,42.29,42.34,137091.91663654984,23.1441,23.1878,23.1222,23.1495,137091.9166
2005-06-13 12:40:00,42.34,42.38,42.33,42.38,116732.92374412724,23.1495,23.1714,23.1441,23.1714,116732.9237
2005-06-13 12:45:00,42.36,42.38,42.3,42.36,109866.28117094329,23.1605,23.1714,23.1277,23.1605,109866.2812
2005-06-13 12:50:00,42.36,42.41,42.3,42.36,167329.23744127215,23.1605,23.1878,23.1277,23.1605,167329.2374
2005-06-13 12:55:00,42.36,42.41,42.34,42.35,46741.35646307674,23.1605,23.1878,23.1495,23.155,46741.3565
2005-06-13 13:00:00,42.34,42.42,42.34,42.42,136007.70991446814,23.1495,23.1933,23.1495,23.1933,136007.7099
2005-06-13 13:05:00,42.43,42.49,42.41,42.43,146970.24454884956,23.1988,23.2316,23.1878,23.1988,146970.2445
2005-06-13 13:10:00,42.42,42.46,42.38,42.42,77219.61209492834,23.1933,23.2152,23.1714,23.1933,77219.6121
2005-06-13 13:15:00,42.41,42.49,42.41,42.41,61679.31574509096,23.1878,23.2316,23.1878,23.1878,61679.3157
2005-06-13 13:20:00,42.42,42.42,42.37,42.39,86736.53776653417,23.1933,23.1933,23.166,23.1769,86736.5378
2005-06-13 13:25:00,42.4,42.43,42.38,42.43,47223.22611733527,23.1824,23.1988,23.1714,23.1988,47223.2261
2005-06-13 13:30:00,42.42,42.43,42.31,42.33,102638.23635706544,23.1933,23.1988,23.1331,23.1441,102638.2364
2005-06-13 13:35:00,42.34,42.36,42.33,42.34,92639.44103120107,23.1495,23.1605,23.1441,23.1495,92639.441
2005-06-13 13:40:00,42.33,42.33,42.2,42.21,190338.51343211663,23.1441,23.1441,23.073,23.0785,190338.5134
2005-06-13 13:45:00,42.2,42.24,42.14,42.17,208649.5602939405,23.073,23.0949,23.0402,23.0566,208649.5603
2005-06-13 13:50:00,42.18,42.19,42.01,42.04,234429.5867967715,23.0621,23.0675,22.9691,22.9855,234429.5868
2005-06-13 13:55:00,42.04,42.25,42.04,42.23,289121.79255511385,22.9855,23.1003,22.9855,23.0894,289121.7926
2005-06-13 14:00:00,42.21,42.22,42.09,42.17,291169.7385857126,23.0785,23.0839,23.0129,23.0566,291169.7386
2005-06-13 14:05:00,42.17,42.3,42.15,42.29,218768.8230333695,23.0566,23.1277,23.0457,23.1222,218768.823
2005-06-13 14:10:00,42.29,42.32,42.25,42.28,133839.2964703048,23.1222,23.1386,23.1003,23.1167,133839.2965
2005-06-13 14:15:00,42.26,42.29,42.21,42.26,172027.46657029277,23.1058,23.1222,23.0785,23.1058,172027.4666
2005-06-13 14:20:00,42.25,42.27,42.05,42.2,237802.6743765812,23.1003,23.1113,22.991,23.073,237802.6744
2005-06-13 14:25:00,42.21,42.22,42.17,42.18,110227.68341163716,23.0785,23.0839,23.0566,23.0621,110227.6834
2005-06-13 14:30:00,42.18,42.23,42.14,42.19,160703.52969521747,23.0621,23.0894,23.0402,23.0675,160703.5297
2005-06-13 14:35:00,42.21,42.28,42.19,42.2,109625.34634381402,23.0785,23.1167,23.0675,23.073,109625.3463
2005-06-13 14:40:00,42.2,42.24,42.17,42.17,103963.37790627636,23.073,23.0949,23.0566,23.0566,103963.3779
2005-06-13 14:45:00,42.17,42.24,42.16,42.23,146247.44006746178,23.0566,23.0949,23.0511,23.0894,146247.4401
2005-06-13 14:50:00,42.23,42.31,42.21,42.21,145524.63558607397,23.0894,23.1331,23.0785,23.0785,145524.6356
2005-06-13 14:55:00,42.21,42.33,42.15,42.31,145404.16817250935,23.0785,23.1441,23.0457,23.1331,145404.1682
2005-06-13 15:00:00,42.31,42.37,42.27,42.27,195639.0796289604,23.1331,23.166,23.1113,23.1113,195639.0796
2005-06-13 15:05:00,42.27,42.36,42.25,42.35,200698.71099867488,23.1113,23.1605,23.1003,23.155,200698.711
2005-06-13 15:10:00,42.34,42.38,42.33,42.35,174918.6844958439,23.1495,23.1714,23.1441,23.155,174918.6845
2005-06-13 15:15:00,42.36,42.36,42.23,42.29,280930.008432719,23.1605,23.1605,23.0894,23.1222,280930.0084
2005-06-13 15:20:00,42.29,42.34,42.27,42.29,214311.5287314781,23.1222,23.1495,23.1113,23.1222,214311.5287
2005-06-13 15:25:00,42.29,42.3,42.24,42.26,248283.33935670403,23.1222,23.1277,23.0949,23.1058,248283.3394
2005-06-13 15:30:00,42.27,42.28,42.22,42.26,325021.08179737383,23.1113,23.1167,23.0839,23.1058,325021.0818
2005-06-13 15:35:00,42.26,42.34,42.23,42.34,160221.66004095893,23.1058,23.1495,23.0894,23.1495,160221.66
2005-06-13 15:40:00,42.34,42.38,42.23,42.24,178532.7069027828,23.1495,23.1714,23.0894,23.0949,178532.7069
2005-06-13 15:45:00,42.24,42.3,42.22,42.29,255631.85158414653,23.0949,23.1277,23.0839,23.1222,255631.8516
2005-06-13 15:50:00,42.29,42.33,42.21,42.24,299481.9901216721,23.1222,23.1441,23.0785,23.0949,299481.9901
2005-06-13 15:55:00,42.23,42.32,42.21,42.27,282737.01963618846,23.0894,23.1386,23.0785,23.1113,282737.0196
2005-06-14 09:30:00,42.17,42.17,42.0,42.09,296349.8373689917,23.0566,23.0566,22.9637,23.0129,296349.8374
2005-06-14 09:35:00,42.06,42.24,41.97,42.15,240573.42488856768,22.9965,23.0949,22.9473,23.0457,240573.4249
2005-06-14 09:40:00,42.14,42.15,42.07,42.11,182628.59896398027,23.0402,23.0457,23.0019,23.0238,182628.599
2005-06-14 09:45:00,42.11,42.42,42.09,42.36,328394.1693771835,23.0238,23.1933,23.0129,23.1605,328394.1694
2005-06-14 09:50:00,42.37,42.47,42.34,42.36,291892.5430671004,23.166,23.2206,23.1495,23.1605,291892.5431
2005-06-14 09:55:00,42.38,42.46,42.38,42.38,287314.78135164443,23.1714,23.2152,23.1714,23.1714,287314.7814
2005-06-14 10:00:00,42.38,42.42,42.36,42.38,206360.6794362125,23.1714,23.1933,23.1605,23.1714,206360.6794
2005-06-14 10:05:00,42.38,42.42,42.34,42.42,236357.0654138056,23.1714,23.1933,23.1495,23.1933,236357.0654
2005-06-14 10:10:00,42.42,42.56,42.42,42.54,189736.17636429347,23.1933,23.2698,23.1933,23.2589,189736.1764
2005-06-14 10:15:00,42.54,42.56,42.42,42.43,152270.8107456933,23.2589,23.2698,23.1933,23.1988,152270.8107
2005-06-14 10:20:00,42.44,42.48,42.39,42.48,146247.44006746178,23.2042,23.2261,23.1769,23.2261,146247.4401
2005-06-14 10:25:00,42.49,42.5,42.43,42.48,72762.31779303699,23.2316,23.237,23.1988,23.2261,72762.3178
2005-06-14 10:30:00,42.48,42.53,42.41,42.41,137212.38405011446,23.2261,23.2534,23.1878,23.1878,137212.3841
2005-06-14 10:35:00,42.4,42.42,42.38,42.42,147813.51644380196,23.1824,23.1933,23.1714,23.1933,147813.5164
2005-06-14 10:40:00,42.4,42.46,42.39,42.41,204553.66823274308,23.1824,23.2152,23.1769,23.1878,204553.6682
2005-06-14 10:45:00,42.41,42.43,42.38,42.41,70473.436935309,23.1878,23.1988,23.1714,23.1878,70473.4369
2005-06-14 10:50:00,42.39,42.4,42.29,42.29,174436.81484158538,23.1769,23.1824,23.1222,23.1222,174436.8148
2005-06-14 10:55:00,42.29,42.35,42.19,42.34,157691.8443561017,23.1222,23.155,23.0675,23.1495,157691.8444
2005-06-14 11:00:00,42.34,42.37,42.3,42.3,260209.6132996025,23.1495,23.166,23.1277,23.1277,260209.6133
2005-06-14 11:05:00,42.3,42.32,42.28,42.29,119865.07649680764,23.1277,23.1386,23.1167,23.1222,119865.0765
2005-06-14 11:10:00,42.29,42.3,42.28,42.29,126129.38200216842,23.1222,23.1277,23.1167,23.1222,126129.382
2005-06-14 11:15:00,42.29,42.29,42.21,42.25,82399.71087820745,23.1222,23.1222,23.0785,23.1003,82399.7109
2005-06-14 11:20:00,42.24,42.24,42.2,42.21,79147.09071196242,23.0949,23.0949,23.073,23.0785,79147.0907
2005-06-14 11:25:00,42.21,42.24,42.19,42.19,68786.89314540417,23.0785,23.0949,23.0675,23.0675,68786.8931
2005-06-14 11:30:00,42.2,42.21,42.14,42.18,208890.49512106972,23.073,23.0785,23.0402,23.0621,208890.4951
2005-06-14 11:35:00,42.16,42.19,42.14,42.17,116010.11926273943,23.0511,23.0675,23.0402,23.0566,116010.1193
2005-06-14 11:40:00,42.16,42.24,42.14,42.17,89868.69051921456,23.0511,23.0949,23.0402,23.0566,89868.6905
2005-06-14 11:45:00,42.17,42.19,42.09,42.09,107336.46548608605,23.0566,23.0675,23.0129,23.0129,107336.4655
2005-06-14 11:50:00,42.09,42.09,42.04,42.05,135887.24250090352,23.0129,23.0129,22.9855,22.991,135887.2425
2005-06-14 11:55:00,42.05,42.09,42.04,42.04,56619.68437537647,22.991,23.0129,22.9855,22.9855,56619.6844
2005-06-14 12:00:00,42.05,42.06,41.99,42.01,142272.01541982894,22.991,22.9965,22.9582,22.9691,142272.0154
2005-06-14 12:05:00,42.01,42.07,42.01,42.05,98301.40946873873,22.9691,23.0019,22.9691,22.991,98301.4095
2005-06-14 12:10:00,42.05,42.09,42.04,42.09,51680.5204192266,22.991,23.0129,22.9855,23.0129,51680.5204
2005-06-14 12:15:00,42.08,42.09,42.04,42.05,26502.83098421877,23.0074,23.0129,22.9855,22.991,26502.831
2005-06-14 12:20:00,42.06,42.07,42.01,42.01,93241.77809902422,22.9965,23.0019,22.9691,22.9691,93241.7781
2005-06-14 12:25:00,42.01,42.05,42.01,42.04,33610.40838453199,22.9691,22.991,22.9691,22.9855,33610.4084
2005-06-14 12:30:00,42.03,42.04,41.99,41.99,60836.04385013854,22.9801,22.9855,22.9582,22.9582,60836.0439
2005-06-14 12:35:00,42.0,42.04,41.96,42.0,70352.96952174438,22.9637,22.9855,22.9418,22.9637,70352.9695
2005-06-14 12:40:00,42.01,42.02,41.9,41.92,119383.2068425491,22.9691,22.9746,22.909,22.9199,119383.2068
2005-06-14 12:45:00,41.91,41.92,41.89,41.92,131791.35043970606,22.9144,22.9199,22.9035,22.9199,131791.3504
2005-06-14 12:50:00,41.92,41.95,41.92,41.92,75171.6660643296,22.9199,22.9363,22.9199,22.9199,75171.6661
2005-06-14 12:55:00,41.93,41.94,41.91,41.93,50596.31369714493,22.9254,22.9308,22.9144,22.9254,50596.3137
2005-06-14 13:00:00,41.93,41.93,41.8,41.83,126852.18648355622,22.9254,22.9254,22.8543,22.8707,126852.1865
2005-06-14 13:05:00,41.82,41.88,41.8,41.87,50957.71593783882,22.8652,22.898,22.8543,22.8926,50957.7159
2005-06-14 13:10:00,41.87,41.9,41.77,41.79,99867.48584507892,22.8926,22.909,22.8379,22.8488,99867.4858
2005-06-14 13:15:00,41.78,41.83,41.78,41.82,37826.76785929407,22.8434,22.8707,22.8434,22.8652,37826.7679
2005-06-14 13:20:00,41.81,41.89,41.81,41.88,70112.03469461511,22.8598,22.9035,22.8598,22.898,70112.0347
2005-06-14 13:25:00,41.88,41.9,41.84,41.9,72641.85037947237,22.898,22.909,22.8762,22.909,72641.8504
2005-06-14 13:30:00,41.9,41.95,41.88,41.93,91314.29948199014,22.909,22.9363,22.898,22.9254,91314.2995
2005-06-14 13:35:00,41.92,41.97,41.92,41.94,46861.82387664137,22.9199,22.9473,22.9199,22.9308,46861.8239
2005-06-14 13:40:00,41.95,42.02,41.95,41.97,59510.902300927606,22.9363,22.9746,22.9363,22.9473,59510.9023
2005-06-14 13:45:00,41.97,42.07,41.93,41.93,102276.83411637154,22.9473,23.0019,22.9254,22.9254,102276.8341
2005-06-14 13:50:00,41.93,41.94,41.84,41.87,79147.09071196242,22.9254,22.9308,22.8762,22.8926,79147.0907
2005-06-14 13:55:00,41.88,42.01,41.87,42.0,168052.04192265993,22.898,22.9691,22.8926,22.9637,168052.0419
2005-06-14 14:00:00,42.0,42.03,41.86,41.87,96976.26791952776,22.9637,22.9801,22.8871,22.8926,96976.2679
2005-06-14 14:05:00,41.87,41.91,41.85,41.91,104806.64980122878,22.8926,22.9144,22.8816,22.9144,104806.6498
2005-06-14 14:10:00,41.91,41.94,41.86,41.89,169618.11829900014,22.9144,22.9308,22.8871,22.9035,169618.1183
2005-06-14 14:15:00,41.88,41.9,41.85,41.87,101554.02963498374,22.898,22.909,22.8816,22.8926,101554.0296
2005-06-14 14:20:00,41.87,41.89,41.8,41.8,152632.2129863872,22.8926,22.9035,22.8543,22.8543,152632.213
2005-06-14 14:25:00,41.8,41.8,41.75,41.77,207806.2883989881,22.8543,22.8543,22.827,22.8379,207806.2884
2005-06-14 14:30:00,41.77,41.8,41.75,41.8,127815.92579207326,22.8379,22.8543,22.827,22.8543,127815.9258
2005-06-14 14:35:00,41.8,41.86,41.8,41.8,73966.9919286833,22.8543,22.8871,22.8543,22.8543,73966.9919
2005-06-14 14:40:00,41.8,41.84,41.79,41.82,76135.40537284665,22.8543,22.8762,22.8488,22.8652,76135.4054
2005-06-14 14:45:00,41.82,41.85,41.78,41.8,101192.62739428986,22.8652,22.8816,22.8434,22.8543,101192.6274
2005-06-14 14:50:00,41.8,41.83,41.74,41.76,129984.3392362366,22.8543,22.8707,22.8215,22.8324,129984.3392
2005-06-14 14:55:00,41.77,41.78,41.74,41.78,130827.61113118904,22.8379,22.8434,22.8215,22.8434,130827.6111
2005-06-14 15:00:00,41.78,41.79,41.71,41.75,219130.22527406336,22.8434,22.8488,22.8051,22.827,219130.2253
2005-06-14 15:05:00,41.75,41.86,41.75,41.82,181905.7944825925,22.827,22.8871,22.827,22.8652,181905.7945
2005-06-14 15:10:00,41.84,41.92,41.83,41.92,149740.99506083605,22.8762,22.9199,22.8707,22.9199,149740.9951
2005-06-14 15:15:00,41.92,42.04,41.92,41.97,185037.94723527288,22.9199,22.9855,22.9199,22.9473,185037.9472
2005-06-14 15:20:00,41.96,41.99,41.9,41.92,132875.55716178776,22.9418,22.9582,22.909,22.9199,132875.5572
2005-06-14 15:25:00,41.92,41.94,41.87,41.87,140585.4716299241,22.9199,22.9308,22.8926,22.8926,140585.4716
2005-06-14 15:30:00,41.88,41.95,41.85,41.85,174436.81484158538,22.898,22.9363,22.8816,22.8816,174436.8148
2005-06-14 15:35:00,41.84,41.93,41.81,41.93,183230.93603180343,22.8762,22.9254,22.8598,22.9254,183230.936
2005-06-14 15:40:00,41.94,41.96,41.83,41.88,146488.37489459102,22.9308,22.9418,22.8707,22.898,146488.3749
2005-06-14 15:45:00,41.89,41.94,41.88,41.9,141187.80869774727,22.9035,22.9308,22.898,22.909,141187.8087
2005-06-14 15:50:00,41.9,42.0,41.9,41.96,193952.53583905555,22.909,22.9637,22.909,22.9418,193952.5358
2005-06-14 15:55:00,41.97,42.0,41.88,41.96,266473.9188049633,22.9473,22.9637,22.898,22.9418,266473.9188
2005-06-15 09:30:00,42.16,42.24,42.04,42.13,196723.28635104207,23.0511,23.0949,22.9855,23.0347,196723.2864
2005-06-15 09:35:00,42.14,42.14,42.06,42.08,85170.46139019396,23.0402,23.0402,22.9965,23.0074,85170.4614
2005-06-15 09:40:00,42.08,42.14,42.01,42.04,131189.01337188293,23.0074,23.0402,22.9691,22.9855,131189.0134
2005-06-15 09:45:00,42.04,42.09,41.96,41.96,189013.3718829057,22.9855,23.0129,22.9418,22.9418,189013.3719
2005-06-15 09:50:00,41.94,41.96,41.8,41.82,152150.3433321287,22.9308,22.9418,22.8543,22.8652,152150.3433
2005-06-15 09:55:00,41.84,41.86,41.71,41.71,93603.18033971812,22.8762,22.8871,22.8051,22.8051,93603.1803
2005-06-15 10:00:00,41.72,41.79,41.69,41.79,153475.48488133962,22.8106,22.8488,22.7942,22.8488,153475.4849
2005-06-15 10:05:00,41.8,41.87,41.8,41.85,158294.18142392483,22.8543,22.8926,22.8543,22.8816,158294.1814
2005-06-15 10:10:00,41.84,41.9,41.79,41.8,228647.1509456692,22.8762,22.909,22.8488,22.8543,228647.1509
2005-06-15 10:15:00,41.8,41.92,41.8,41.92,96253.46343814,22.8543,22.9199,22.8543,22.9199,96253.4634
2005-06-15 10:20:00,41.92,41.93,41.8,41.8,67823.15383688713,22.9199,22.9254,22.8543,22.8543,67823.1538
2005-06-15 10:25:00,41.82,41.88,41.75,41.86,563907.9628960367,22.8652,22.898,22.827,22.8871,563907.9629
2005-06-15 10:30:00,41.81,41.9,41.75,41.78,164438.019515721,22.8598,22.909,22.827,22.8434,164438.0195
2005-06-15 10:35:00,41.79,41.79,41.75,41.75,133477.89422961092,22.8488,22.8488,22.827,22.827,133477.8942
2005-06-15 10:40:00,41.75,41.77,41.73,41.73,148536.32092518976,22.827,22.8379,22.816,22.816,148536.3209
2005-06-15 10:45:00,41.74,41.77,41.7,41.77,130466.20889049514,22.8215,22.8379,22.7996,22.8379,130466.2089
2005-06-15 10:50:00,41.76,41.79,41.71,41.75,65413.80556559451,22.8324,22.8488,22.8051,22.827,65413.8056
2005-06-15 10:55:00,41.77,41.78,41.71,41.77,60233.70678231539,22.8379,22.8434,22.8051,22.8379,60233.7068
2005-06-15 11:00:00,41.77,41.78,41.73,41.77,67341.2841826286,22.8379,22.8434,22.816,22.8379,67341.2842
2005-06-15 11:05:00,41.78,41.84,41.75,41.84,83122.51535959524,22.8434,22.8762,22.827,22.8762,83122.5154
2005-06-15 11:10:00,41.85,41.87,41.8,41.8,58185.76075171667,22.8816,22.8926,22.8543,22.8543,58185.7608
2005-06-15 11:15:00,41.8,41.85,41.8,41.85,43247.80146970245,22.8543,22.8816,22.8543,22.8816,43247.8015
2005-06-15 11:20:00,41.86,41.9,41.84,41.86,62643.055053608005,22.8871,22.909,22.8762,22.8871,62643.0551
2005-06-15 11:25:00,41.87,41.9,41.77,41.83,73605.58968798941,22.8926,22.909,22.8379,22.8707,73605.5897
2005-06-15 11:30:00,41.83,41.84,41.67,41.83,170822.79243464646,22.8707,22.8762,22.7832,22.8707,170822.7924
2005-06-15 11:35:00,41.82,41.85,41.81,41.84,74569.32899650645,22.8652,22.8816,22.8598,22.8762,74569.329
2005-06-15 11:40:00,41.85,41.89,41.83,41.88,59029.03264666908,22.8816,22.9035,22.8707,22.898,59029.0326
2005-06-15 11:45:00,41.88,41.88,41.8,41.85,65293.338152029886,22.898,22.898,22.8543,22.8816,65293.3382
2005-06-15 11:50:00,41.84,41.9,41.84,41.85,50355.37887001567,22.8762,22.909,22.8762,22.8816,50355.3789
2005-06-15 11:55:00,41.85,41.85,41.8,41.8,52162.39007348513,22.8816,22.8816,22.8543,22.8543,52162.3901
2005-06-15 12:00:00,41.8,41.8,41.76,41.78,46018.55198168896,22.8543,22.8543,22.8324,22.8434,46018.552
2005-06-15 12:05:00,41.77,41.85,41.75,41.84,49391.63956149862,22.8379,22.8816,22.827,22.8762,49391.6396
2005-06-15 12:10:00,41.82,41.84,41.82,41.82,15901.698590531263,22.8652,22.8762,22.8652,22.8652,15901.6986
2005-06-15 12:15:00,41.81,41.81,41.78,41.81,26984.70063847729,22.8598,22.8598,22.8434,22.8598,26984.7006
2005-06-15 12:20:00,41.82,41.83,41.8,41.82,27225.63546560656,22.8652,22.8707,22.8543,22.8652,27225.6355
2005-06-15 12:25:00,41.82,41.84,41.81,41.84,36501.62631008313,22.8652,22.8762,22.8598,22.8762,36501.6263
2005-06-15 12:30:00,41.85,41.9,41.84,41.87,72641.85037947237,22.8816,22.909,22.8762,22.8926,72641.8504
2005-06-15 12:35:00,41.87,41.9,41.85,41.9,44934.34525960728,22.8926,22.909,22.8816,22.909,44934.3453
2005-06-15 12:40:00,41.89,41.95,41.88,41.94,96494.39826526924,22.9035,22.9363,22.898,22.9308,96494.3983
2005-06-15 12:45:00,41.94,42.02,41.92,41.92,107456.93289965064,22.9308,22.9746,22.9199,22.9199,107456.9329
2005-06-15 12:50:00,41.93,41.94,41.9,41.9,52764.72714130828,22.9254,22.9308,22.909,22.909,52764.7271
2005-06-15 12:55:00,41.9,41.92,41.89,41.9,23370.67823153837,22.909,22.9199,22.9035,22.909,23370.6782
2005-06-15 13:00:00,41.9,41.94,41.9,41.94,47343.693530899895,22.909,22.9308,22.909,22.9308,47343.6935
2005-06-15 13:05:00,41.94,42.0,41.93,41.95,52885.19455487291,22.9308,22.9637,22.9254,22.9363,52885.1946
2005-06-15 13:10:00,41.95,41.96,41.91,41.91,43850.13853752561,22.9363,22.9418,22.9144,22.9144,43850.1385
2005-06-15 13:15:00,41.91,41.91,41.87,41.9,52282.85748704976,22.9144,22.9144,22.8926,22.909,52282.8575
2005-06-15 13:20:00,41.9,41.9,41.8,41.84,64450.066257077466,22.909,22.909,22.8543,22.8762,64450.0663
2005-06-15 13:25:00,41.83,41.86,41.8,41.8,94325.9848211059,22.8707,22.8871,22.8543,22.8543,94325.9848
2005-06-15 13:30:00,41.81,41.85,41.8,41.81,39874.71388989279,22.8598,22.8816,22.8543,22.8598,39874.7139
2005-06-15 13:35:00,41.8,41.85,41.8,41.84,61799.78315865559,22.8543,22.8816,22.8543,22.8762,61799.7832
2005-06-15 13:40:00,41.83,41.85,41.8,41.83,42524.99698831466,22.8707,22.8816,22.8543,22.8707,42524.997
2005-06-15 13:45:00,41.83,41.87,41.83,41.87,43850.13853752561,22.8707,22.8926,22.8707,22.8926,43850.1385
2005-06-15 13:50:00,41.87,41.89,41.85,41.87,67220.81676906398,22.8926,22.9035,22.8816,22.8926,67220.8168
2005-06-15 13:55:00,41.87,41.96,41.86,41.87,54451.27093121311,22.8926,22.9418,22.8871,22.8926,54451.2709
2005-06-15 14:00:00,41.87,41.9,41.81,41.85,61317.91350439707,22.8926,22.909,22.8598,22.8816,61317.9135
2005-06-15 14:05:00,41.85,41.85,41.8,41.83,39633.779062763526,22.8816,22.8816,22.8543,22.8707,39633.7791
2005-06-15 14:10:00,41.84,41.86,41.82,41.84,30719.190458980847,22.8762,22.8871,22.8652,22.8762,30719.1905
2005-06-15 14:15:00,41.83,41.93,41.83,41.93,102879.17118419468,22.8707,22.9254,22.8707,22.9254,102879.1712
2005-06-15 14:20:00,41.92,41.94,41.84,41.88,96735.33309239852,22.9199,22.9308,22.8762,22.898,96735.3331
2005-06-15 14:25:00,41.88,41.9,41.87,41.87,84327.18949524155,22.898,22.909,22.8926,22.8926,84327.1895
2005-06-15 14:30:00,41.87,41.9,41.85,41.89,51439.58559209734,22.8926,22.909,22.8816,22.9035,51439.5856
2005-06-15 14:35:00,41.89,41.94,41.87,41.87,121551.62028671244,22.9035,22.9308,22.8926,22.8926,121551.6203
2005-06-15 14:40:00,41.87,41.91,41.85,41.9,83845.31984098302,22.8926,22.9144,22.8816,22.909,83845.3198
2005-06-15 14:45:00,41.9,41.94,41.89,41.9,64450.066257077466,22.909,22.9308,22.9035,22.909,64450.0663
2005-06-15 14:50:00,41.9,41.94,41.88,41.9,89386.82086495604,22.909,22.9308,22.898,22.909,89386.8209
2005-06-15 14:55:00,41.88,41.9,41.86,41.86,70714.37176243827,22.898,22.909,22.8871,22.8871,70714.3718
2005-06-15 15:00:00,41.87,41.9,41.85,41.87,103601.97566558247,22.8926,22.909,22.8816,22.8926,103601.9757
2005-06-15 15:05:00,41.88,41.9,41.86,41.89,120346.94615106616,22.898,22.909,22.8871,22.9035,120346.9462
2005-06-15 15:10:00,41.89,41.91,41.88,41.9,99747.01843151428,22.9035,22.9144,22.898,22.909,99747.0184
2005-06-15 15:15:00,41.91,41.94,41.9,41.94,97940.00722804482,22.9144,22.9308,22.909,22.9308,97940.0072
2005-06-15 15:20:00,41.94,41.96,41.92,41.96,114082.64064570537,22.9308,22.9418,22.9199,22.9418,114082.6406
2005-06-15 15:25:00,41.96,42.01,41.95,42.01,116612.4563305626,22.9418,22.9691,22.9363,22.9691,116612.4563
2005-06-15 15:30:00,42.02,42.04,41.99,42.04,83002.04794603061,22.9746,22.9855,22.9582,22.9855,83002.0479
2005-06-15 15:35:00,42.03,42.04,41.97,41.99,92639.44103120107,22.9801,22.9855,22.9473,22.9582,92639.441
2005-06-15 15:40:00,41.97,42.02,41.97,42.01,114323.5754728346,22.9473,22.9746,22.9473,22.9691,114323.5755
2005-06-15 15:45:00,42.02,42.04,41.96,41.96,150825.20178291775,22.9746,22.9855,22.9418,22.9418,150825.2018
2005-06-15 15:50:00,41.97,42.04,41.95,42.04,162751.47572581618,22.9473,22.9855,22.9363,22.9855,162751.4757
2005-06-15 15:55:00,42.04,42.11,41.99,42.01,280930.008432719,22.9855,23.0238,22.9582,22.9691,280930.0084
2005-06-16 09:30:00,42.13,42.34,42.12,42.34,330923.98506204074,23.0347,23.1495,23.0293,23.1495,330923.9851
2005-06-16 09:35:00,42.34,42.42,42.34,42.38,156487.1702204554,23.1495,23.1933,23.1495,23.1714,156487.1702
2005-06-16 09:40:00,42.38,42.48,42.38,42.46,223948.92181664865,23.1714,23.2261,23.1714,23.2152,223948.9218
2005-06-16 09:45:00,42.47,42.48,42.4,42.44,239971.0878207445,23.2206,23.2261,23.1824,23.2042,239971.0878
2005-06-16 09:50:00,42.44,42.55,42.43,42.54,177809.90242139503,23.2042,23.2644,23.1988,23.2589,177809.9024
2005-06-16 09:55:00,42.54,42.63,42.47,42.58,202144.31996145044,23.2589,23.3081,23.2206,23.2808,202144.32
2005-06-16 10:00:00,42.55,42.66,42.55,42.6,144681.36369112157,23.2644,23.3245,23.2644,23.2917,144681.3637
2005-06-16 10:05:00,42.6,42.73,42.6,42.71,212745.452355138,23.2917,23.3628,23.2917,23.3518,212745.4524
2005-06-16 10:10:00,42.71,42.73,42.66,42.73,158294.18142392483,23.3518,23.3628,23.3245,23.3628,158294.1814
2005-06-16 10:15:00,42.73,42.83,42.71,42.83,274906.63775448746,23.3628,23.4175,23.3518,23.4175,274906.6378
2005-06-16 10:20:00,42.82,42.83,42.75,42.82,257318.39537405127,23.412,23.4175,23.3737,23.412,257318.3954
2005-06-16 10:25:00,42.82,42.83,42.76,42.8,149018.19057944827,23.412,23.4175,23.3792,23.4011,149018.1906
2005-06-16 10:30:00,42.79,42.94,42.78,42.94,148054.45127093123,23.3956,23.4776,23.3901,23.4776,148054.4513
2005-06-16 10:35:00,42.92,43.01,42.87,43.0,274304.3006866643,23.4667,23.5159,23.4393,23.5104,274304.3007
2005-06-16 10:40:00,43.02,43.03,42.94,43.0,288037.5858330322,23.5213,23.5268,23.4776,23.5104,288037.5858
2005-06-16 10:45:00,42.99,43.1,42.99,43.02,357547.28345982416,23.5049,23.5651,23.5049,23.5213,357547.2835
2005-06-16 10:50:00,43.02,43.12,43.01,43.12,256113.72123840504,23.5213,23.576,23.5159,23.576,256113.7212
2005-06-16 10:55:00,43.11,43.11,43.01,43.02,278520.66016142635,23.5706,23.5706,23.5159,23.5213,278520.6602
2005-06-16 11:00:00,43.01,43.12,42.98,43.11,111070.95530658956,23.5159,23.576,23.4995,23.5706,111070.9553
2005-06-16 11:05:00,43.12,43.12,43.0,43.02,97458.1375737863,23.576,23.576,23.5104,23.5213,97458.1376
2005-06-16 11:10:00,43.02,43.06,42.98,43.02,130345.7414769305,23.5213,23.5432,23.4995,23.5213,130345.7415
2005-06-16 11:15:00,43.03,43.1,43.02,43.07,114684.9777135285,23.5268,23.5651,23.5213,23.5487,114684.9777
2005-06-16 11:20:00,43.07,43.12,43.07,43.09,99506.08360438504,23.5487,23.576,23.5487,23.5596,99506.0836
2005-06-16 11:25:00,43.09,43.11,43.07,43.08,76978.67726779907,23.5596,23.5706,23.5487,23.5541,76978.6773
2005-06-16 11:30:00,43.09,43.13,43.06,43.12,109745.81375737864,23.5596,23.5815,23.5432,23.576,109745.8138
2005-06-16 11:35:00,43.13,43.17,43.11,43.13,261414.2874352488,23.5815,23.6034,23.5706,23.5815,261414.2874
2005-06-16 11:40:00,43.14,43.25,43.14,43.14,216118.5399349476,23.587,23.6471,23.587,23.587,216118.5399
2005-06-16 11:45:00,43.13,43.19,43.08,43.09,183833.27309962656,23.5815,23.6143,23.5541,23.5596,183833.2731
2005-06-16 11:50:00,43.09,43.11,42.99,42.99,138657.99301289002,23.5596,23.5706,23.5049,23.5049,138657.993
2005-06-16 11:55:00,43.0,43.08,42.95,43.04,219130.22527406336,23.5104,23.5541,23.4831,23.5323,219130.2253
2005-06-16 12:00:00,43.04,43.04,42.93,42.93,112034.69461510662,23.5323,23.5323,23.4721,23.4721,112034.6946
2005-06-16 12:05:00,42.92,43.02,42.92,42.97,114564.51029996388,23.4667,23.5213,23.4667,23.494,114564.5103
2005-06-16 12:10:00,42.97,43.01,42.85,42.97,155884.83315263223,23.494,23.5159,23.4284,23.494,155884.8332
2005-06-16 12:15:00,42.97,43.02,42.93,43.02,107818.33514034454,23.494,23.5213,23.4721,23.5213,107818.3351
2005-06-16 12:20:00,43.01,43.04,42.97,42.98,80110.83002047947,23.5159,23.5323,23.494,23.4995,80110.83
2005-06-16 12:25:00,42.98,42.98,42.92,42.92,55174.0754126009,23.4995,23.4995,23.4667,23.4667,55174.0754
2005-06-16 12:30:00,42.92,43.03,42.92,43.01,80351.76484760873,23.4667,23.5268,23.4667,23.5159,80351.7648
2005-06-16 12:35:00,43.01,43.07,43.0,43.07,120828.81580532467,23.5159,23.5487,23.5104,23.5487,120828.8158
2005-06-16 12:40:00,43.05,43.09,43.05,43.06,89266.3534513914,23.5377,23.5596,23.5377,23.5432,89266.3535
2005-06-16 12:45:00,43.06,43.08,43.04,43.07,57101.55402963499,23.5432,23.5541,23.5323,23.5487,57101.554
2005-06-16 12:50:00,43.08,43.11,43.08,43.08,94928.32188892906,23.5541,23.5706,23.5541,23.5541,94928.3219
2005-06-16 12:55:00,43.08,43.12,43.07,43.1,63847.72918925432,23.5541,23.576,23.5487,23.5651,63847.7292
2005-06-16 13:00:00,43.1,43.12,43.08,43.11,99024.2139501265,23.5651,23.576,23.5541,23.5706,99024.214
2005-06-16 13:05:00,43.11,43.13,43.09,43.12,82640.64570533672,23.5706,23.5815,23.5596,23.576,82640.6457
2005-06-16 13:10:00,43.12,43.12,43.07,43.07,72159.98072521384,23.576,23.576,23.5487,23.5487,72159.9807
2005-06-16 13:15:00,43.08,43.12,43.07,43.12,67823.15383688713,23.5541,23.576,23.5487,23.576,67823.1538
2005-06-16 13:20:00,43.12,43.14,43.12,43.12,47223.22611733527,23.576,23.587,23.576,23.576,47223.2261
2005-06-16 13:25:00,43.12,43.13,43.08,43.13,40356.58354415131,23.576,23.5815,23.5541,23.5815,40356.5835
2005-06-16 13:30:00,43.13,43.22,43.12,43.21,108179.73738103845,23.5815,23.6307,23.576,23.6252,108179.7374
2005-06-16 13:35:00,43.21,43.24,43.18,43.2,96132.99602457536,23.6252,23.6416,23.6088,23.6198,96132.996
2005-06-16 13:40:00,43.18,43.19,43.13,43.15,154439.22418985667,23.6088,23.6143,23.5815,23.5924,154439.2242
2005-06-16 13:45:00,43.15,43.17,43.11,43.11,91916.63654981328,23.5924,23.6034,23.5706,23.5706,91916.6365
2005-06-16 13:50:00,43.12,43.13,43.08,43.08,97337.67016022166,23.576,23.5815,23.5541,23.5541,97337.6702
2005-06-16 13:55:00,43.09,43.15,43.08,43.1,74569.32899650645,23.5596,23.5924,23.5541,23.5651,74569.329
2005-06-16 14:00:00,43.1,43.14,43.09,43.12,90471.02758703772,23.5651,23.587,23.5596,23.576,90471.0276
2005-06-16 14:05:00,43.12,43.17,43.05,43.05,131189.01337188293,23.576,23.6034,23.5377,23.5377,131189.0134
2005-06-16 14:10:00,43.04,43.04,43.0,43.0,121069.75063245391,23.5323,23.5323,23.5104,23.5104,121069.7506
2005-06-16 14:15:00,43.01,43.05,43.0,43.05,65654.74039272378,23.5159,23.5377,23.5104,23.5377,65654.7404
2005-06-16 14:20:00,43.04,43.08,43.04,43.06,124322.37079869896,23.5323,23.5541,23.5323,23.5432,124322.3708
2005-06-16 14:25:00,43.05,43.1,43.05,43.09,66979.88194193471,23.5377,23.5651,23.5377,23.5596,66979.8819
2005-06-16 14:30:00,43.08,43.12,43.06,43.09,115287.31478135166,23.5541,23.576,23.5432,23.5596,115287.3148
2005-06-16 14:35:00,43.09,43.1,43.08,43.08,105529.45428261656,23.5596,23.5651,23.5541,23.5541,105529.4543
2005-06-16 14:40:00,43.08,43.12,43.07,43.08,65775.20780628841,23.5541,23.576,23.5487,23.5541,65775.2078
2005-06-16 14:45:00,43.09,43.12,43.09,43.11,137814.72111793762,23.5596,23.576,23.5596,23.5706,137814.7211
2005-06-16 14:50:00,43.11,43.12,43.07,43.08,60595.10902300928,23.5706,23.576,23.5487,23.5541,60595.109
2005-06-16 14:55:00,43.08,43.12,43.07,43.07,85652.33104445248,23.5541,23.576,23.5487,23.5487,85652.331
2005-06-16 15:00:00,43.07,43.12,43.07,43.12,119142.27201541985,23.5487,23.576,23.5487,23.576,119142.272
2005-06-16 15:05:00,43.13,43.13,43.1,43.11,161185.39934947598,23.5815,23.5815,23.5651,23.5706,161185.3993
2005-06-16 15:10:00,43.11,43.17,43.11,43.17,116612.4563305626,23.5706,23.6034,23.5706,23.6034,116612.4563
2005-06-16 15:15:00,43.17,43.18,43.12,43.17,222864.71509456696,23.6034,23.6088,23.576,23.6034,222864.7151
2005-06-16 15:20:00,43.17,43.25,43.17,43.24,204915.07047343696,23.6034,23.6471,23.6034,23.6416,204915.0705
2005-06-16 15:25:00,43.25,43.25,43.17,43.17,126972.65389712084,23.6471,23.6471,23.6034,23.6034,126972.6539
2005-06-16 15:30:00,43.17,43.2,43.11,43.11,122394.89218166488,23.6034,23.6198,23.5706,23.5706,122394.8922
2005-06-16 15:35:00,43.12,43.15,43.07,43.15,112155.16202867126,23.576,23.5924,23.5487,23.5924,112155.162
2005-06-16 15:40:00,43.15,43.17,43.13,43.13,252258.76400433684,23.5924,23.6034,23.5815,23.5815,252258.764
2005-06-16 15:45:00,43.13,43.19,43.12,43.19,288519.45548729075,23.5815,23.6143,23.576,23.6143,288519.4555
2005-06-16 15:50:00,43.19,43.22,43.15,43.18,189615.70895072885,23.6143,23.6307,23.5924,23.6088,189615.709
2005-06-16 15:55:00,43.18,43.18,43.07,43.07,220816.7690639682,23.6088,23.6088,23.5487,23.5487,220816.7691
2005-06-17 09:30:00,43.37,43.58,43.12,43.22,1808456.8124322367,23.7127,23.8275,23.576,23.6307,1808456.8124
2005-06-17 09:35:00,43.21,43.22,43.14,43.17,162390.0734851223,23.6252,23.6307,23.587,23.6034,162390.0735
2005-06-17 09:40:00,43.17,43.19,43.09,43.09,126731.71906999158,23.6034,23.6143,23.5596,23.5596,126731.7191
2005-06-17 09:45:00,43.12,43.21,43.09,43.15,155041.5612576798,23.576,23.6252,23.5596,23.5924,155041.5613
2005-06-17 09:50:00,43.17,43.17,43.09,43.09,131670.88302614144,23.6034,23.6034,23.5596,23.5596,131670.883
2005-06-17 09:55:00,43.09,43.1,43.03,43.05,225274.0633658596,23.5596,23.5651,23.5268,23.5377,225274.0634
2005-06-17 10:00:00,43.05,43.06,42.97,42.98,151788.9410914348,23.5377,23.5432,23.494,23.4995,151788.9411
2005-06-17 10:05:00,42.97,42.98,42.8,42.87,250451.7528008674,23.494,23.4995,23.4011,23.4393,250451.7528
2005-06-17 10:10:00,42.87,42.87,42.78,42.84,116732.92374412724,23.4393,23.4393,23.3901,23.4229,116732.9237
2005-06-17 10:15:00,42.84,42.84,42.75,42.75,161426.33417660525,23.4229,23.4229,23.3737,23.3737,161426.3342
2005-06-17 10:20:00,42.75,42.87,42.73,42.87,145765.57041320324,23.3737,23.4393,23.3628,23.4393,145765.5704
2005-06-17 10:25:00,42.87,42.94,42.87,42.94,174557.28225515,23.4393,23.4776,23.4393,23.4776,174557.2823
2005-06-17 10:30:00,42.97,43.02,42.92,42.96,215998.072521383,23.494,23.5213,23.4667,23.4885,215998.0725
2005-06-17 10:35:00,42.96,43.02,42.92,42.92,130707.1437176244,23.4885,23.5213,23.4667,23.4667,130707.1437
2005-06-17 10:40:00,42.9,42.96,42.88,42.96,34694.615106613666,23.4557,23.4885,23.4448,23.4885,34694.6151
2005-06-17 10:45:00,42.96,42.97,42.9,42.95,64931.93591133599,23.4885,23.494,23.4557,23.4831,64931.9359
2005-06-17 10:50:00,42.96,43.0,42.85,42.86,94325.9848211059,23.4885,23.5104,23.4284,23.4339,94325.9848
2005-06-17 10:55:00,42.91,42.91,42.83,42.89,128659.19768702568,23.4612,23.4612,23.4175,23.4503,128659.1977
2005-06-17 11:00:00,42.9,42.91,42.85,42.85,120226.47873750151,23.4557,23.4612,23.4284,23.4284,120226.4787
2005-06-17 11:05:00,42.86,42.86,42.81,42.83,49150.70473436936,23.4339,23.4339,23.4065,23.4175,49150.7047
2005-06-17 11:10:00,42.83,42.87,42.82,42.84,88182.14672930974,23.4175,23.4393,23.412,23.4229,88182.1467
2005-06-17 11:15:00,42.83,42.84,42.78,42.78,65534.27297915914,23.4175,23.4229,23.3901,23.3901,65534.273
2005-06-17 11:20:00,42.78,42.81,42.76,42.8,77099.1446813637,23.3901,23.4065,23.3792,23.4011,77099.1447
2005-06-17 11:25:00,42.81,42.86,42.8,42.86,44934.34525960728,23.4065,23.4339,23.4011,23.4339,44934.3453
2005-06-17 11:30:00,42.87,42.91,42.85,42.87,95892.0611974461,23.4393,23.4612,23.4284,23.4393,95892.0612
2005-06-17 11:35:00,42.87,42.87,42.79,42.8,78424.28623057464,23.4393,23.4393,23.3956,23.4011,78424.2862
2005-06-17 11:40:00,42.79,42.8,42.76,42.77,86254.66811227564,23.3956,23.4011,23.3792,23.3847,86254.6681
2005-06-17 11:45:00,42.77,42.78,42.65,42.68,70352.96952174438,23.3847,23.3901,23.319,23.3354,70352.9695
2005-06-17 11:50:00,42.68,42.78,42.67,42.78,48548.367666546204,23.3354,23.3901,23.33,23.3901,48548.3677
2005-06-17 11:55:00,42.78,42.83,42.77,42.82,35778.82182869534,23.3901,23.4175,23.3847,23.412,35778.8218
2005-06-17 12:00:00,42.82,42.84,42.82,42.82,39031.441994940375,23.412,23.4229,23.412,23.412,39031.442
2005-06-17 12:05:00,42.82,42.82,42.76,42.77,47464.16094446453,23.412,23.412,23.3792,23.3847,47464.1609
2005-06-17 12:10:00,42.76,42.8,42.75,42.79,51680.5204192266,23.3792,23.4011,23.3737,23.3956,51680.5204
2005-06-17 12:15:00,42.78,42.82,42.78,42.82,25177.68943500784,23.3901,23.412,23.3901,23.412,25177.6894
2005-06-17 12:20:00,42.82,42.87,42.82,42.86,36381.15889651849,23.412,23.4393,23.412,23.4339,36381.1589
2005-06-17 12:25:00,42.86,42.86,42.78,42.81,30116.853391157696,23.4339,23.4339,23.3901,23.4065,30116.8534
2005-06-17 12:30:00,42.81,42.84,42.79,42.79,22768.341163715217,23.4065,23.4229,23.3956,23.3956,22768.3412
2005-06-17 12:35:00,42.78,42.84,42.78,42.82,35899.28924225997,23.3901,23.4229,23.3901,23.412,35899.2892
2005-06-17 12:40:00,42.83,42.87,42.83,42.85,17949.644621129984,23.4175,23.4393,23.4175,23.4284,17949.6446
2005-06-17 12:45:00,42.86,42.86,42.83,42.84,42765.93181544392,23.4339,23.4339,23.4175,23.4229,42765.9318
2005-06-17 12:50:00,42.84,42.92,42.84,42.92,34453.680279484404,23.4229,23.4667,23.4229,23.4667,34453.6803
2005-06-17 12:55:00,42.93,42.94,42.89,42.92,55174.0754126009,23.4721,23.4776,23.4503,23.4667,55174.0754
2005-06-17 13:00:00,42.93,42.98,42.93,42.93,63606.79436212505,23.4721,23.4995,23.4721,23.4721,63606.7944
2005-06-17 13:05:00,42.92,42.95,42.89,42.95,50234.91145645104,23.4667,23.4831,23.4503,23.4831,50234.9115
2005-06-17 13:10:00,42.94,43.07,42.92,42.98,61799.78315865559,23.4776,23.5487,23.4667,23.4995,61799.7832
2005-06-17 13:15:00,42.98,43.02,42.94,43.01,40115.64871702205,23.4995,23.5213,23.4776,23.5159,40115.6487
2005-06-17 13:20:00,43.0,43.03,42.78,42.9,196843.7537646067,23.5104,23.5268,23.3901,23.4557,196843.7538
2005-06-17 13:25:00,42.91,42.98,42.9,42.95,85893.26587158175,23.4612,23.4995,23.4557,23.4831,85893.2659
2005-06-17 13:30:00,42.96,42.96,42.87,42.87,55655.94506685942,23.4885,23.4885,23.4393,23.4393,55655.9451
2005-06-17 13:35:00,42.87,42.87,42.82,42.82,81556.43898325504,23.4393,23.4393,23.412,23.412,81556.439
2005-06-17 13:40:00,42.82,42.87,42.82,42.87,51921.455246355865,23.412,23.4393,23.412,23.4393,51921.4552
2005-06-17 13:45:00,42.87,42.89,42.86,42.87,39272.37682206964,23.4393,23.4503,23.4339,23.4393,39272.3768
2005-06-17 13:50:00,42.88,42.95,42.87,42.94,54210.33610408385,23.4448,23.4831,23.4393,23.4776,54210.3361
2005-06-17 13:55:00,42.94,42.97,42.92,42.96,49271.17214793399,23.4776,23.494,23.4667,23.4885,49271.1721
2005-06-17 14:00:00,42.96,42.96,42.94,42.95,18070.11203469461,23.4885,23.4885,23.4776,23.4831,18070.112
2005-06-17 14:05:00,42.94,43.0,42.94,42.98,65293.338152029886,23.4776,23.5104,23.4776,23.4995,65293.3382
2005-06-17 14:10:00,42.98,42.98,42.96,42.98,37706.30044572944,23.4995,23.4995,23.4885,23.4995,37706.3004
2005-06-17 14:15:00,42.97,42.99,42.92,42.94,23250.21081797374,23.494,23.5049,23.4667,23.4776,23250.2108
2005-06-17 14:20:00,42.93,42.96,42.92,42.92,81195.03674256115,23.4721,23.4885,23.4667,23.4667,81195.0367
2005-06-17 14:25:00,42.92,42.95,42.87,42.87,66979.88194193471,23.4667,23.4831,23.4393,23.4393,66979.8819
2005-06-17 14:30:00,42.87,42.87,42.82,42.83,84688.59173593544,23.4393,23.4393,23.412,23.4175,84688.5917
2005-06-17 14:35:00,42.82,42.83,42.81,42.82,21804.60185519817,23.412,23.4175,23.4065,23.412,21804.6019
2005-06-17 14:40:00,42.82,42.82,42.78,42.79,51800.98783279124,23.412,23.412,23.3901,23.3956,51800.9878
2005-06-17 14:45:00,42.79,42.81,42.78,42.79,49271.17214793399,23.3956,23.4065,23.3901,23.3956,49271.1721
2005-06-17 14:50:00,42.8,42.82,42.74,42.75,53005.66196843754,23.4011,23.412,23.3683,23.3737,53005.662
2005-06-17 14:55:00,42.75,42.76,42.73,42.74,72882.78520660162,23.3737,23.3792,23.3628,23.3683,72882.7852
2005-06-17 15:00:00,42.74,42.78,42.69,42.7,74689.79641007108,23.3683,23.3901,23.3409,23.3464,74689.7964
2005-06-17 15:05:00,42.69,42.73,42.68,42.72,111914.227201542,23.3409,23.3628,23.3354,23.3573,111914.2272
2005-06-17 15:10:00,42.7,42.71,42.66,42.66,83604.38501385377,23.3464,23.3518,23.3245,23.3245,83604.385
2005-06-17 15:15:00,42.65,42.68,42.64,42.68,99867.48584507892,23.319,23.3354,23.3136,23.3354,99867.4858
2005-06-17 15:20:00,42.68,42.69,42.64,42.69,84688.59173593544,23.3354,23.3409,23.3136,23.3409,84688.5917
2005-06-17 15:25:00,42.68,42.74,42.67,42.73,56619.68437537647,23.3354,23.3683,23.33,23.3628,56619.6844
2005-06-17 15:30:00,42.73,42.78,42.73,42.75,100469.82291290208,23.3628,23.3901,23.3628,23.3737,100469.8229
2005-06-17 15:35:00,42.75,42.79,42.7,42.73,110348.1508252018,23.3737,23.3956,23.3464,23.3628,110348.1508
2005-06-17 15:40:00,42.72,42.77,42.71,42.71,95771.59378388149,23.3573,23.3847,23.3518,23.3518,95771.5938
2005-06-17 15:45:00,42.71,42.73,42.68,42.73,166004.09589206122,23.3518,23.3628,23.3354,23.3628,166004.0959
2005-06-17 15:50:00,42.73,42.79,42.68,42.69,152993.61522708109,23.3628,23.3956,23.3354,23.3409,152993.6152
2005-06-17 15:55:00,42.69,42.74,42.59,42.65,297193.10926394415,23.3409,23.3683,23.2862,23.319,297193.1093
2005-06-20 09:30:00,42.65,42.66,42.52,42.66,207806.2883989881,23.319,23.3245,23.248,23.3245,207806.2884
2005-06-20 09:35:00,42.66,42.73,42.6,42.6,134321.16612456331,23.3245,23.3628,23.2917,23.2917,134321.1661
2005-06-20 09:40:00,42.61,42.62,42.46,42.53,83363.4501867245,23.2972,23.3026,23.2152,23.2534,83363.4502
2005-06-20 09:45:00,42.53,42.62,42.53,42.58,170943.25984821108,23.2534,23.3026,23.2534,23.2808,170943.2598
2005-06-20 09:50:00,42.62,42.63,42.56,42.56,84086.25466811229,23.3026,23.3081,23.2698,23.2698,84086.2547
2005-06-20 09:55:00,42.57,42.6,42.55,42.58,61197.44609083243,23.2753,23.2917,23.2644,23.2808,61197.4461
2005-06-20 10:00:00,42.58,42.61,42.52,42.56,151307.07143717626,23.2808,23.2972,23.248,23.2698,151307.0714
2005-06-20 10:05:00,42.56,42.58,42.5,42.58,52162.39007348513,23.2698,23.2808,23.237,23.2808,52162.3901
2005-06-20 10:10:00,42.58,42.58,42.54,42.54,55174.0754126009,23.2808,23.2808,23.2589,23.2589,55174.0754
2005-06-20 10:15:00,42.54,42.61,42.52,42.61,63245.39212143116,23.2589,23.2972,23.248,23.2972,63245.3921
2005-06-20 10:20:00,42.61,42.63,42.53,42.57,57824.35851102277,23.2972,23.3081,23.2534,23.2753,57824.3585
2005-06-20 10:25:00,42.58,42.66,42.58,42.61,99626.55101794963,23.2808,23.3245,23.2808,23.2972,99626.551
2005-06-20 10:30:00,42.61,42.66,42.58,42.63,71437.17624382605,23.2972,23.3245,23.2808,23.3081,71437.1762
2005-06-20 10:35:00,42.64,42.9,42.64,42.87,148295.3860980605,23.3136,23.4557,23.3136,23.4393,148295.3861
2005-06-20 10:40:00,42.87,42.87,42.75,42.75,233104.44524756056,23.4393,23.4393,23.3737,23.3737,233104.4452
2005-06-20 10:45:00,42.75,42.78,42.67,42.78,101313.09480785448,23.3737,23.3901,23.33,23.3901,101313.0948
2005-06-20 10:50:00,42.78,42.79,42.77,42.78,22647.873750150586,23.3901,23.3956,23.3847,23.3901,22647.8738
2005-06-20 10:55:00,42.79,42.81,42.77,42.79,45777.617154559695,23.3956,23.4065,23.3847,23.3956,45777.6172
2005-06-20 11:00:00,42.79,42.83,42.75,42.79,78303.81881701,23.3956,23.4175,23.3737,23.3956,78303.8188
2005-06-20 11:05:00,42.8,42.8,42.68,42.69,109745.81375737864,23.4011,23.4011,23.3354,23.3409,109745.8138
2005-06-20 11:10:00,42.7,42.72,42.66,42.71,82640.64570533672,23.3464,23.3573,23.3245,23.3518,82640.6457
2005-06-20 11:15:00,42.71,42.71,42.66,42.68,89145.88603782677,23.3518,23.3518,23.3245,23.3354,89145.886
2005-06-20 11:20:00,42.68,42.75,42.68,42.75,120226.47873750151,23.3354,23.3737,23.3354,23.3737,120226.4787
2005-06-20 11:25:00,42.73,42.75,42.65,42.71,94325.9848211059,23.3628,23.3737,23.319,23.3518,94325.9848
2005-06-20 11:30:00,42.73,42.74,42.68,42.69,48909.769907240094,23.3628,23.3683,23.3354,23.3409,48909.7699
2005-06-20 11:35:00,42.68,42.71,42.68,42.71,30719.190458980847,23.3354,23.3518,23.3354,23.3518,30719.1905
2005-06-20 11:40:00,42.7,42.74,42.68,42.73,80351.76484760873,23.3464,23.3683,23.3354,23.3628,80351.7648
2005-06-20 11:45:00,42.74,42.78,42.71,42.75,65654.74039272378,23.3683,23.3901,23.3518,23.3737,65654.7404
2005-06-20 11:50:00,42.75,42.79,42.75,42.76,89989.1579327792,23.3737,23.3956,23.3737,23.3792,89989.1579
2005-06-20 11:55:00,42.76,42.79,42.75,42.78,21804.60185519817,23.3792,23.3956,23.3737,23.3901,21804.6019
2005-06-20 12:00:00,42.78,42.8,42.78,42.79,50475.8462835803,23.3901,23.4011,23.3901,23.3956,50475.8463
2005-06-20 12:05:00,42.79,42.83,42.79,42.82,68064.0886640164,23.3956,23.4175,23.3956,23.412,68064.0887
2005-06-20 12:10:00,42.82,42.82,42.77,42.81,66377.54487411155,23.412,23.412,23.3847,23.4065,66377.5449
2005-06-20 12:15:00,42.81,42.96,42.81,42.92,151066.136610047,23.4065,23.4885,23.4065,23.4667,151066.1366
2005-06-20 12:20:00,42.91,42.91,42.86,42.88,29875.91856402844,23.4612,23.4612,23.4339,23.4448,29875.9186
2005-06-20 12:25:00,42.87,42.92,42.87,42.91,44091.07336465487,23.4393,23.4667,23.4393,23.4612,44091.0734
2005-06-20 12:30:00,42.91,42.93,42.89,42.92,36381.15889651849,23.4612,23.4721,23.4503,23.4667,36381.1589
2005-06-20 12:35:00,42.93,42.93,42.92,42.93,38429.104927117216,23.4721,23.4721,23.4667,23.4721,38429.1049
2005-06-20 12:40:00,42.94,42.94,42.92,42.93,23732.080472232265,23.4776,23.4776,23.4667,23.4721,23732.0805
2005-06-20 12:45:00,42.93,42.95,42.92,42.92,47102.75870377063,23.4721,23.4831,23.4667,23.4667,47102.7587
2005-06-20 12:50:00,42.92,42.95,42.86,42.86,37585.8330321648,23.4667,23.4831,23.4339,23.4339,37585.833
2005-06-20 12:55:00,42.86,42.87,42.83,42.83,28791.711841946755,23.4339,23.4393,23.4175,23.4175,28791.7118
2005-06-20 13:00:00,42.83,42.83,42.77,42.81,37344.89820503554,23.4175,23.4175,23.3847,23.4065,37344.8982
2005-06-20 13:05:00,42.81,42.87,42.81,42.87,52162.39007348513,23.4065,23.4393,23.4065,23.4393,52162.3901
2005-06-20 13:10:00,42.86,42.87,42.85,42.86,53005.66196843754,23.4339,23.4393,23.4284,23.4339,53005.662
2005-06-20 13:15:00,42.87,42.88,42.86,42.86,23732.080472232265,23.4393,23.4448,23.4339,23.4339,23732.0805
2005-06-20 13:20:00,42.86,42.87,42.83,42.83,18551.98168895314,23.4339,23.4393,23.4175,23.4175,18551.9817
2005-06-20 13:25:00,42.83,42.83,42.79,42.81,39874.71388989279,23.4175,23.4175,23.3956,23.4065,39874.7139
2005-06-20 13:30:00,42.81,42.81,42.77,42.78,57824.35851102277,23.4065,23.4065,23.3847,23.3901,57824.3585
2005-06-20 13:35:00,42.77,42.8,42.75,42.8,56740.1517889411,23.3847,23.4011,23.3737,23.4011,56740.1518
2005-06-20 13:40:00,42.81,42.86,42.78,42.84,92398.5062040718,23.4065,23.4339,23.3901,23.4229,92398.5062
2005-06-20 13:45:00,42.83,42.86,42.83,42.84,20238.52547885797,23.4175,23.4339,23.4175,23.4229,20238.5255
2005-06-20 13:50:00,42.83,42.84,42.83,42.83,25780.026502830988,23.4175,23.4229,23.4175,23.4175,25780.0265
2005-06-20 13:55:00,42.83,42.87,42.83,42.83,26984.70063847729,23.4175,23.4393,23.4175,23.4175,26984.7006
2005-06-20 14:00:00,42.86,42.86,42.83,42.85,29875.91856402844,23.4339,23.4339,23.4175,23.4284,29875.9186
2005-06-20 14:05:00,42.85,42.87,42.83,42.83,48066.49801228768,23.4284,23.4393,23.4175,23.4175,48066.498
2005-06-20 14:10:00,42.83,42.83,42.79,42.79,26502.83098421877,23.4175,23.4175,23.3956,23.3956,26502.831
2005-06-20 14:15:00,42.79,42.8,42.73,42.73,39633.779062763526,23.3956,23.4011,23.3628,23.3628,39633.7791
2005-06-20 14:20:00,42.72,42.78,42.72,42.77,32526.201662450312,23.3573,23.3901,23.3573,23.3847,32526.2017
2005-06-20 14:25:00,42.77,42.79,42.76,42.79,36742.56113721239,23.3847,23.3956,23.3792,23.3956,36742.5611
2005-06-20 14:30:00,42.79,42.83,42.79,42.83,57703.89109745815,23.3956,23.4175,23.3956,23.4175,57703.8911
2005-06-20 14:35:00,42.83,42.94,42.83,42.94,94085.04999397665,23.4175,23.4776,23.4175,23.4776,94085.05
2005-06-20 14:40:00,42.94,42.94,42.9,42.93,97578.60498735092,23.4776,23.4776,23.4557,23.4721,97578.605
2005-06-20 14:45:00,42.94,42.96,42.92,42.95,50716.78111070956,23.4776,23.4885,23.4667,23.4831,50716.7811
2005-06-20 14:50:00,42.95,42.95,42.9,42.92,44572.943018913385,23.4831,23.4831,23.4557,23.4667,44572.943
2005-06-20 14:55:00,42.92,42.95,42.91,42.94,58547.16299241056,23.4667,23.4831,23.4612,23.4776,58547.163
2005-06-20 15:00:00,42.95,42.98,42.93,42.96,246717.26298036383,23.4831,23.4995,23.4721,23.4885,246717.263
2005-06-20 15:05:00,42.96,42.97,42.92,42.96,167208.7700277075,23.4885,23.494,23.4667,23.4885,167208.77
2005-06-20 15:10:00,42.95,42.97,42.93,42.97,95530.6589567522,23.4831,23.494,23.4721,23.494,95530.659
2005-06-20 15:15:00,42.96,42.99,42.95,42.97,142874.3524876521,23.4885,23.5049,23.4831,23.494,142874.3525
2005-06-20 15:20:00,42.98,43.0,42.94,42.94,115046.3799542224,23.4995,23.5104,23.4776,23.4776,115046.38
2005-06-20 15:25:00,42.95,42.98,42.94,42.94,61317.91350439707,23.4831,23.4995,23.4776,23.4776,61317.9135
2005-06-20 15:30:00,42.95,43.03,42.93,43.02,101794.964462113,23.4831,23.5268,23.4721,23.5213,101794.9645
2005-06-20 15:35:00,43.01,43.02,42.91,42.92,115407.78219491628,23.5159,23.5213,23.4612,23.4667,115407.7822
2005-06-20 15:40:00,42.92,42.92,42.83,42.83,96614.86567883388,23.4667,23.4667,23.4175,23.4175,96614.8657
2005-06-20 15:45:00,42.82,42.84,42.81,42.82,88904.95121069752,23.412,23.4229,23.4065,23.412,88904.9512
2005-06-20 15:50:00,42.83,42.83,42.79,42.81,109745.81375737864,23.4175,23.4175,23.3956,23.4065,109745.8138
2005-06-20 15:55:00,42.81,42.83,42.78,42.81,115648.71702204554,23.4065,23.4175,23.3901,23.4065,115648.717
2005-06-21 09:30:00,42.87,42.9,42.82,42.86,134441.63353812796,23.4393,23.4557,23.412,23.4339,134441.6335
2005-06-21 09:35:00,42.86,42.96,42.86,42.9,110107.21599807253,23.4339,23.4885,23.4339,23.4557,110107.216
2005-06-21 09:40:00,42.9,43.01,42.86,42.87,73003.25262016625,23.4557,23.5159,23.4339,23.4393,73003.2526
2005-06-21 09:45:00,42.88,42.93,42.83,42.87,71316.70883026143,23.4448,23.4721,23.4175,23.4393,71316.7088
2005-06-21 09:50:00,42.87,42.92,42.82,42.82,70112.03469461511,23.4393,23.4667,23.412,23.412,70112.0347
2005-06-21 09:55:00,42.82,42.85,42.71,42.73,128297.7954463318,23.412,23.4284,23.3518,23.3628,128297.7954
2005-06-21 10:00:00,42.72,42.72,42.58,42.67,120587.8809781954,23.3573,23.3573,23.2808,23.33,120587.881
2005-06-21 10:05:00,42.65,42.65,42.57,42.62,128177.32803276715,23.319,23.319,23.2753,23.3026,128177.328
2005-06-21 10:10:00,42.63,42.66,42.57,42.59,92278.03879050718,23.3081,23.3245,23.2753,23.2862,92278.0388
2005-06-21 10:15:00,42.59,42.67,42.57,42.67,109986.7485845079,23.2862,23.33,23.2753,23.33,109986.7486
2005-06-21 10:20:00,42.7,42.75,42.67,42.69,80110.83002047947,23.3464,23.3737,23.33,23.3409,80110.83
2005-06-21 10:25:00,42.71,42.86,42.69,42.82,41802.19250692688,23.3518,23.4339,23.3409,23.412,41802.1925
2005-06-21 10:30:00,42.82,42.91,42.77,42.78,63606.79436212505,23.412,23.4612,23.3847,23.3901,63606.7944
2005-06-21 10:35:00,42.78,42.89,42.78,42.78,38910.97458137574,23.3901,23.4503,23.3901,23.3901,38910.9746
2005-06-21 10:40:00,42.78,42.95,42.76,42.89,86736.53776653417,23.3901,23.4831,23.3792,23.4503,86736.5378
2005-06-21 10:45:00,42.89,42.92,42.85,42.88,53728.466449825326,23.4503,23.4667,23.4284,23.4448,53728.4664
2005-06-21 10:50:00,42.87,42.87,42.82,42.85,27225.63546560656,23.4393,23.4393,23.412,23.4284,27225.6355
2005-06-21 10:55:00,42.83,42.91,42.82,42.84,71919.04589808457,23.4175,23.4612,23.412,23.4229,71919.0459
2005-06-21 11:00:00,42.83,42.95,42.82,42.94,98903.74653656188,23.4175,23.4831,23.412,23.4776,98903.7465
2005-06-21 11:05:00,42.94,42.95,42.87,42.91,40597.518371280574,23.4776,23.4831,23.4393,23.4612,40597.5184
2005-06-21 11:10:00,42.88,42.92,42.87,42.9,30960.12528611011,23.4448,23.4667,23.4393,23.4557,30960.1253
2005-06-21 11:15:00,42.88,42.93,42.86,42.89,18913.383929647032,23.4448,23.4721,23.4339,23.4503,18913.3839
2005-06-21 11:20:00,42.88,42.89,42.72,42.76,58788.09781953982,23.4448,23.4503,23.3573,23.3792,58788.0978
2005-06-21 11:25:00,42.74,42.8,42.73,42.75,43488.73629683171,23.3683,23.4011,23.3628,23.3737,43488.7363
2005-06-21 11:30:00,42.75,42.75,42.67,42.69,79508.49295265632,23.3737,23.3737,23.33,23.3409,79508.493
2005-06-21 11:35:00,42.7,42.71,42.64,42.64,40115.64871702205,23.3464,23.3518,23.3136,23.3136,40115.6487
2005-06-21 11:40:00,42.63,42.68,42.63,42.68,39392.84423563426,23.3081,23.3354,23.3081,23.3354,39392.8442
2005-06-21 11:45:00,42.68,42.71,42.66,42.71,21563.66702806891,23.3354,23.3518,23.3245,23.3518,21563.667
2005-06-21 11:50:00,42.73,42.76,42.72,42.73,23129.74340440911,23.3628,23.3792,23.3573,23.3628,23129.7434
2005-06-21 11:55:00,42.73,42.74,42.72,42.73,25780.026502830988,23.3628,23.3683,23.3573,23.3628,25780.0265
2005-06-21 12:00:00,42.73,42.76,42.73,42.76,41320.32285266836,23.3628,23.3792,23.3628,23.3792,41320.3229
2005-06-21 12:05:00,42.76,42.78,42.73,42.75,24695.81978074931,23.3792,23.3901,23.3628,23.3737,24695.8198
2005-06-21 12:10:00,42.75,42.79,42.74,42.78,23852.547885796896,23.3737,23.3956,23.3683,23.3901,23852.5479
2005-06-21 12:15:00,42.79,42.82,42.69,42.7,38188.170099987954,23.3956,23.412,23.3409,23.3464,38188.1701
2005-06-21 12:20:00,42.71,42.73,42.68,42.72,25900.49391639562,23.3518,23.3628,23.3354,23.3573,25900.4939
2005-06-21 12:25:00,42.72,42.73,42.7,42.71,25057.2220214432,23.3573,23.3628,23.3464,23.3518,25057.222
2005-06-21 12:30:00,42.72,42.72,42.69,42.69,38549.57234068185,23.3573,23.3573,23.3409,23.3409,38549.5723
2005-06-21 12:35:00,42.7,42.73,42.67,42.73,26984.70063847729,23.3464,23.3628,23.33,23.3628,26984.7006
2005-06-21 12:40:00,42.72,42.75,42.71,42.73,103120.10601132397,23.3573,23.3737,23.3518,23.3628,103120.106
2005-06-21 12:45:00,42.73,42.75,42.71,42.74,23129.74340440911,23.3628,23.3737,23.3518,23.3683,23129.7434
2005-06-21 12:50:00,42.73,42.76,42.73,42.76,34935.54993374293,23.3628,23.3792,23.3628,23.3792,34935.5499
2005-06-21 12:55:00,42.77,42.77,42.73,42.74,45416.214913865806,23.3847,23.3847,23.3628,23.3683,45416.2149
2005-06-21 13:00:00,42.74,42.76,42.73,42.75,67823.15383688713,23.3683,23.3792,23.3628,23.3737,67823.1538
2005-06-21 13:05:00,42.75,42.76,42.74,42.75,93482.71292615349,23.3737,23.3792,23.3683,23.3737,93482.7129
2005-06-21 13:10:00,42.75,42.76,42.64,42.69,40958.92061197446,23.3737,23.3792,23.3136,23.3409,40958.9206
2005-06-21 13:15:00,42.69,42.72,42.68,42.68,28671.244428382124,23.3409,23.3573,23.3354,23.3354,28671.2444
2005-06-21 13:20:00,42.69,42.69,42.63,42.67,48548.367666546204,23.3409,23.3409,23.3081,23.33,48548.3677
2005-06-21 13:25:00,42.68,42.72,42.66,42.72,59510.902300927606,23.3354,23.3573,23.3245,23.3573,59510.9023
2005-06-21 13:30:00,42.72,42.73,42.69,42.72,33851.343211661246,23.3573,23.3628,23.3409,23.3573,33851.3432
2005-06-21 13:35:00,42.71,42.71,42.67,42.68,46379.95422238285,23.3518,23.3518,23.33,23.3354,46379.9542
2005-06-21 13:40:00,42.68,42.75,42.67,42.73,85772.79845801712,23.3354,23.3737,23.33,23.3628,85772.7985
2005-06-21 13:45:00,42.73,42.74,42.73,42.73,30598.723045416216,23.3628,23.3683,23.3628,23.3628,30598.723
2005-06-21 13:50:00,42.71,42.73,42.67,42.69,39754.24647632816,23.3518,23.3628,23.33,23.3409,39754.2465
2005-06-21 13:55:00,42.69,42.7,42.66,42.67,56619.68437537647,23.3409,23.3464,23.3245,23.33,56619.6844
2005-06-21 14:00:00,42.67,42.71,42.63,42.7,69991.56728105048,23.33,23.3518,23.3081,23.3464,69991.5673
2005-06-21 14:05:00,42.71,42.71,42.66,42.68,83122.51535959524,23.3518,23.3518,23.3245,23.3354,83122.5154
2005-06-21 14:10:00,42.67,42.7,42.66,42.68,103842.91049271172,23.33,23.3464,23.3245,23.3354,103842.9105
2005-06-21 14:15:00,42.68,42.69,42.64,42.67,40958.92061197446,23.3354,23.3409,23.3136,23.33,40958.9206
2005-06-21 14:20:00,42.67,42.68,42.63,42.68,31803.397181062526,23.33,23.3354,23.3081,23.3354,31803.3972
2005-06-21 14:25:00,42.67,42.68,42.64,42.66,45657.14974099507,23.33,23.3354,23.3136,23.3245,45657.1497
2005-06-21 14:30:00,42.66,42.67,42.63,42.64,49753.041802192514,23.3245,23.33,23.3081,23.3136,49753.0418
2005-06-21 14:35:00,42.64,42.68,42.63,42.68,43127.33405613782,23.3136,23.3354,23.3081,23.3354,43127.3341
2005-06-21 14:40:00,42.68,42.71,42.67,42.71,44693.41043247802,23.3354,23.3518,23.33,23.3518,44693.4104
2005-06-21 14:45:00,42.71,42.73,42.66,42.7,61438.380917961695,23.3518,23.3628,23.3245,23.3464,61438.3809
2005-06-21 14:50:00,42.69,42.71,42.63,42.65,23491.145645103003,23.3409,23.3518,23.3081,23.319,23491.1456
2005-06-21 14:55:00,42.64,42.66,42.63,42.66,39031.441994940375,23.3136,23.3245,23.3081,23.3245,39031.442
2005-06-21 15:00:00,42.66,42.66,42.52,42.53,86375.13552584028,23.3245,23.3245,23.248,23.2534,86375.1355
2005-06-21 15:05:00,42.53,42.54,42.46,42.48,158776.05107818337,23.2534,23.2589,23.2152,23.2261,158776.0511
2005-06-21 15:10:00,42.48,42.48,42.38,42.38,98542.34429586798,23.2261,23.2261,23.1714,23.1714,98542.3443
2005-06-21 15:15:00,42.38,42.39,42.29,42.33,250572.220214432,23.1714,23.1769,23.1222,23.1441,250572.2202
2005-06-21 15:20:00,42.32,42.42,42.31,42.34,147572.58161667272,23.1386,23.1933,23.1331,23.1495,147572.5816
2005-06-21 15:25:00,42.38,42.38,42.29,42.32,78785.68847126853,23.1714,23.1714,23.1222,23.1386,78785.6885
2005-06-21 15:30:00,42.29,42.34,42.27,42.31,145886.03782676786,23.1222,23.1495,23.1113,23.1331,145886.0378
2005-06-21 15:35:00,42.29,42.43,42.29,42.41,123358.63149018191,23.1222,23.1988,23.1222,23.1878,123358.6315
2005-06-21 15:40:00,42.42,42.43,42.39,42.43,107577.40031321529,23.1933,23.1988,23.1769,23.1988,107577.4003
2005-06-21 15:45:00,42.43,42.47,42.35,42.38,127574.990964944,23.1988,23.2206,23.155,23.1714,127574.991
2005-06-21 15:50:00,42.37,42.48,42.29,42.29,115407.78219491628,23.166,23.2261,23.1222,23.1222,115407.7822
2005-06-21 15:55:00,42.29,42.38,42.27,42.31,234550.0542103361,23.1222,23.1714,23.1113,23.1331,234550.0542
2005-06-22 09:30:00,42.58,42.71,42.58,42.71,445127.0931213108,23.2808,23.3518,23.2808,23.3518,445127.0931
2005-06-22 09:35:00,42.67,42.96,42.66,42.74,365257.1979279605,23.33,23.4885,23.3245,23.3683,365257.1979
2005-06-22 09:40:00,42.74,42.87,42.66,42.68,446211.2998433924,23.3683,23.4393,23.3245,23.3354,446211.2998
2005-06-22 09:45:00,42.71,42.72,42.63,42.71,301770.8709794001,23.3518,23.3573,23.3081,23.3518,301770.871
2005-06-22 09:50:00,42.69,42.77,42.69,42.7,304782.55631851585,23.3409,23.3847,23.3409,23.3464,304782.5563
2005-06-22 09:55:00,42.7,42.76,42.43,42.54,190338.51343211663,23.3464,23.3792,23.1988,23.2589,190338.5134
2005-06-22 10:00:00,42.58,42.63,42.43,42.45,169618.11829900014,23.2808,23.3081,23.1988,23.2097,169618.1183
2005-06-22 10:05:00,42.44,42.46,42.25,42.29,437176.2438260451,23.2042,23.2152,23.1003,23.1222,437176.2438
2005-06-22 10:10:00,42.29,42.45,42.29,42.45,360438.5013853753,23.1222,23.2097,23.1222,23.2097,360438.5014
2005-06-22 10:15:00,42.43,42.45,42.19,42.21,197325.62341886523,23.1988,23.2097,23.0675,23.0785,197325.6234
2005-06-22 10:20:00,42.21,42.37,42.21,42.3,152391.27815925793,23.0785,23.166,23.0785,23.1277,152391.2782
2005-06-22 10:25:00,42.29,42.3,42.24,42.25,102397.30152993616,23.1222,23.1277,23.0949,23.1003,102397.3015
2005-06-22 10:30:00,42.24,42.33,42.22,42.31,166365.4981327551,23.0949,23.1441,23.0839,23.1331,166365.4981
2005-06-22 10:35:00,42.32,42.38,42.3,42.34,174316.34742802073,23.1386,23.1714,23.1277,23.1495,174316.3474
2005-06-22 10:40:00,42.34,42.4,42.21,42.24,106854.59583182752,23.1495,23.1824,23.0785,23.0949,106854.5958
2005-06-22 10:45:00,42.24,42.3,42.21,42.24,110950.48789302495,23.0949,23.1277,23.0785,23.0949,110950.4879
2005-06-22 10:50:00,42.24,42.26,42.2,42.21,167931.5745090953,23.0949,23.1058,23.073,23.0785,167931.5745
2005-06-22 10:55:00,42.22,42.24,42.13,42.13,80833.63450186726,23.0839,23.0949,23.0347,23.0347,80833.6345
2005-06-22 11:00:00,42.13,42.24,42.11,42.13,83845.31984098302,23.0347,23.0949,23.0238,23.0347,83845.3198
2005-06-22 11:05:00,42.11,42.14,42.0,42.06,115046.3799542224,23.0238,23.0402,22.9637,22.9965,115046.38
2005-06-22 11:10:00,42.07,42.14,42.06,42.12,94325.9848211059,23.0019,23.0402,22.9965,23.0293,94325.9848
2005-06-22 11:15:00,42.12,42.19,42.09,42.15,86013.73328514637,23.0293,23.0675,23.0129,23.0457,86013.7333
2005-06-22 11:20:00,42.15,42.25,42.13,42.24,146729.3097217203,23.0457,23.1003,23.0347,23.0949,146729.3097
2005-06-22 11:25:00,42.25,42.28,42.23,42.27,139621.73232140706,23.1003,23.1167,23.0894,23.1113,139621.7323
2005-06-22 11:30:00,42.29,42.29,42.17,42.17,117094.32598482112,23.1222,23.1222,23.0566,23.0566,117094.326
2005-06-22 11:35:00,42.17,42.22,42.14,42.19,135525.84026020963,23.0566,23.0839,23.0402,23.0675,135525.8403
2005-06-22 11:40:00,42.19,42.22,42.12,42.14,127213.5887242501,23.0675,23.0839,23.0293,23.0402,127213.5887
2005-06-22 11:45:00,42.12,42.2,42.12,42.17,93482.71292615349,23.0293,23.073,23.0293,23.0566,93482.7129
2005-06-22 11:50:00,42.17,42.21,42.16,42.2,88423.08155643899,23.0566,23.0785,23.0511,23.073,88423.0816
2005-06-22 11:55:00,42.2,42.21,42.19,42.19,71678.11107095532,23.073,23.0785,23.0675,23.0675,71678.1111
2005-06-22 12:00:00,42.2,42.24,42.19,42.21,67461.75159619324,23.073,23.0949,23.0675,23.0785,67461.7516
2005-06-22 12:05:00,42.21,42.29,42.21,42.25,90832.4298277316,23.0785,23.1222,23.0785,23.1003,90832.4298
2005-06-22 12:10:00,42.25,42.4,42.23,42.36,113359.83616431756,23.1003,23.1824,23.0894,23.1605,113359.8362
2005-06-22 12:15:00,42.36,42.38,42.33,42.34,61438.380917961695,23.1605,23.1714,23.1441,23.1495,61438.3809
2005-06-22 12:20:00,42.35,42.36,42.31,42.34,37585.8330321648,23.155,23.1605,23.1331,23.1495,37585.833
2005-06-22 12:25:00,42.34,42.38,42.32,42.34,89989.1579327792,23.1495,23.1714,23.1386,23.1495,89989.1579
2005-06-22 12:30:00,42.34,42.42,42.34,42.41,57824.35851102277,23.1495,23.1933,23.1495,23.1878,57824.3585
2005-06-22 12:35:00,42.4,42.41,42.36,42.37,34815.08252017829,23.1824,23.1878,23.1605,23.166,34815.0825
2005-06-22 12:40:00,42.38,42.38,42.34,42.34,45536.68232743043,23.1714,23.1714,23.1495,23.1495,45536.6823
2005-06-22 12:45:00,42.34,42.37,42.33,42.37,36622.09372364776,23.1495,23.166,23.1441,23.166,36622.0937
2005-06-22 12:50:00,42.37,42.4,42.34,42.37,44091.07336465487,23.166,23.1824,23.1495,23.166,44091.0734
2005-06-22 12:55:00,42.37,42.4,42.34,42.38,370196.3618841104,23.166,23.1824,23.1495,23.1714,370196.3619
2005-06-22 13:00:00,42.39,42.42,42.34,42.39,62643.055053608005,23.1769,23.1933,23.1495,23.1769,62643.0551
2005-06-22 13:05:00,42.38,42.4,42.33,42.33,33730.87579809662,23.1714,23.1824,23.1441,23.1441,33730.8758
2005-06-22 13:10:00,42.34,42.34,42.31,42.31,48066.49801228768,23.1495,23.1495,23.1331,23.1331,48066.498
2005-06-22 13:15:00,42.31,42.35,42.29,42.33,65654.74039272378,23.1331,23.155,23.1222,23.1441,65654.7404
2005-06-22 13:20:00,42.32,42.33,42.27,42.29,45416.214913865806,23.1386,23.1441,23.1113,23.1222,45416.2149
2005-06-22 13:25:00,42.29,42.33,42.28,42.3,48066.49801228768,23.1222,23.1441,23.1167,23.1277,48066.498
2005-06-22 13:30:00,42.29,42.34,42.29,42.3,104324.78014697024,23.1222,23.1495,23.1222,23.1277,104324.7801
2005-06-22 13:35:00,42.29,42.31,42.29,42.29,76014.93795928202,23.1222,23.1331,23.1222,23.1222,76014.938
2005-06-22 13:40:00,42.29,42.3,42.28,42.29,102517.7689435008,23.1222,23.1277,23.1167,23.1222,102517.7689
2005-06-22 13:45:00,42.29,42.29,42.27,42.27,55535.47765329479,23.1222,23.1222,23.1113,23.1113,55535.4777
2005-06-22 13:50:00,42.27,42.29,42.25,42.27,104083.845319841,23.1113,23.1222,23.1003,23.1113,104083.8453
2005-06-22 13:55:00,42.27,42.28,42.23,42.25,58426.69557884593,23.1113,23.1167,23.0894,23.1003,58426.6956
2005-06-22 14:00:00,42.25,42.25,42.16,42.25,131550.41561257682,23.1003,23.1003,23.0511,23.1003,131550.4156
2005-06-22 14:05:00,42.25,42.25,42.19,42.22,95169.25671605831,23.1003,23.1003,23.0675,23.0839,95169.2567
2005-06-22 14:10:00,42.22,42.25,42.21,42.21,69389.23021322733,23.0839,23.1003,23.0785,23.0785,69389.2302
2005-06-22 14:15:00,42.21,42.28,42.21,42.24,139621.73232140706,23.0785,23.1167,23.0785,23.0949,139621.7323
2005-06-22 14:20:00,42.24,42.32,42.22,42.32,94085.04999397665,23.0949,23.1386,23.0839,23.1386,94085.05
2005-06-22 14:25:00,42.3,42.34,42.27,42.31,47343.693530899895,23.1277,23.1495,23.1113,23.1331,47343.6935
2005-06-22 14:30:00,42.32,42.35,42.32,42.34,102517.7689435008,23.1386,23.155,23.1386,23.1495,102517.7689
2005-06-22 14:35:00,42.33,42.34,42.29,42.31,74810.26382363572,23.1441,23.1495,23.1222,23.1331,74810.2638
2005-06-22 14:40:00,42.31,42.38,42.3,42.38,67823.15383688713,23.1331,23.1714,23.1277,23.1714,67823.1538
2005-06-22 14:45:00,42.38,42.38,42.33,42.34,139862.66714853633,23.1714,23.1714,23.1441,23.1495,139862.6671
2005-06-22 14:50:00,42.33,42.4,42.3,42.37,167449.70485483675,23.1441,23.1824,23.1277,23.166,167449.7049
2005-06-22 14:55:00,42.36,42.4,42.32,42.33,53487.531622696064,23.1605,23.1824,23.1386,23.1441,53487.5316
2005-06-22 15:00:00,42.33,42.36,42.31,42.33,59269.96747379834,23.1441,23.1605,23.1331,23.1441,59269.9675
2005-06-22 15:05:00,42.32,42.38,42.31,42.36,117335.2608119504,23.1386,23.1714,23.1331,23.1605,117335.2608
2005-06-22 15:10:00,42.36,42.36,42.3,42.32,145524.63558607397,23.1605,23.1605,23.1277,23.1386,145524.6356
2005-06-22 15:15:00,42.32,42.32,42.24,42.25,73244.18744729551,23.1386,23.1386,23.0949,23.1003,73244.1874
2005-06-22 15:20:00,42.25,42.28,42.21,42.23,90591.49500060234,23.1003,23.1167,23.0785,23.0894,90591.495
2005-06-22 15:25:00,42.23,42.23,42.15,42.17,138778.4604264547,23.0894,23.0894,23.0457,23.0566,138778.4604
2005-06-22 15:30:00,42.16,42.18,42.13,42.17,94325.9848211059,23.0511,23.0621,23.0347,23.0566,94325.9848
2005-06-22 15:35:00,42.17,42.22,42.13,42.13,100469.82291290208,23.0566,23.0839,23.0347,23.0347,100469.8229
2005-06-22 15:40:00,42.13,42.14,42.07,42.09,152632.2129863872,23.0347,23.0402,23.0019,23.0129,152632.213
2005-06-22 15:45:00,42.09,42.09,42.04,42.07,208167.690639682,23.0129,23.0129,22.9855,23.0019,208167.6906
2005-06-22 15:50:00,42.07,42.09,42.0,42.0,290085.5318636309,23.0019,23.0129,22.9637,22.9637,290085.5319
2005-06-22 15:55:00,42.0,42.03,41.99,41.99,363209.2518973618,22.9637,22.9801,22.9582,22.9582,363209.2519
2005-06-23 09:30:00,42.17,42.19,42.1,42.14,353812.7936393206,23.0566,23.0675,23.0183,23.0402,353812.7936
2005-06-23 09:35:00,42.14,42.21,42.06,42.13,194313.93807974944,23.0402,23.0785,22.9965,23.0347,194313.9381
2005-06-23 09:40:00,42.14,42.18,42.08,42.1,448620.648114685,23.0402,23.0621,23.0074,23.0183,448620.6481
2005-06-23 09:45:00,42.11,42.14,42.08,42.13,168052.04192265993,23.0238,23.0402,23.0074,23.0347,168052.0419
2005-06-23 09:50:00,42.13,42.19,42.12,42.19,243103.2405734249,23.0347,23.0675,23.0293,23.0675,243103.2406
2005-06-23 09:55:00,42.2,42.51,42.19,42.5,241296.22936995543,23.073,23.2425,23.0675,23.237,241296.2294
2005-06-23 10:00:00,42.53,42.58,42.42,42.48,301891.33839296474,23.2534,23.2808,23.1933,23.2261,301891.3384
2005-06-23 10:05:00,42.48,42.48,42.39,42.43,173473.07553306833,23.2261,23.2261,23.1769,23.1988,173473.0755
2005-06-23 10:10:00,42.42,42.47,42.39,42.44,124804.24045295749,23.1933,23.2206,23.1769,23.2042,124804.2405
2005-06-23 10:15:00,42.44,42.44,42.38,42.38,159980.7252138297,23.2042,23.2042,23.1714,23.1714,159980.7252
2005-06-23 10:20:00,42.39,42.42,42.35,42.42,113239.36875075294,23.1769,23.1933,23.155,23.1933,113239.3688
2005-06-23 10:25:00,42.42,42.43,42.38,42.42,85170.46139019396,23.1933,23.1988,23.1714,23.1933,85170.4614
2005-06-23 10:30:00,42.41,42.54,42.41,42.49,175280.08673653778,23.1878,23.2589,23.1878,23.2316,175280.0867
2005-06-23 10:35:00,42.5,42.5,42.4,42.5,339959.04107938806,23.237,23.237,23.1824,23.237,339959.0411
2005-06-23 10:40:00,42.49,42.52,42.43,42.44,69871.09986748586,23.2316,23.248,23.1988,23.2042,69871.0999
2005-06-23 10:45:00,42.44,42.44,42.38,42.38,134562.10095169258,23.2042,23.2042,23.1714,23.1714,134562.101
2005-06-23 10:50:00,42.38,42.39,42.29,42.34,139862.66714853633,23.1714,23.1769,23.1222,23.1495,139862.6671
2005-06-23 10:55:00,42.33,42.38,42.3,42.35,49271.17214793399,23.1441,23.1714,23.1277,23.155,49271.1721
2005-06-23 11:00:00,42.35,42.45,42.35,42.43,108661.60703529695,23.155,23.2097,23.155,23.1988,108661.607
2005-06-23 11:05:00,42.43,42.56,42.43,42.52,113962.17323214072,23.1988,23.2698,23.1988,23.248,113962.1732
2005-06-23 11:10:00,42.53,42.54,42.46,42.48,126731.71906999158,23.2534,23.2589,23.2152,23.2261,126731.7191
2005-06-23 11:15:00,42.47,42.53,42.47,42.51,93603.18033971812,23.2206,23.2534,23.2206,23.2425,93603.1803
2005-06-23 11:20:00,42.51,42.54,42.48,42.51,63486.32694856042,23.2425,23.2589,23.2261,23.2425,63486.3269
2005-06-23 11:25:00,42.52,42.53,42.48,42.49,69871.09986748586,23.248,23.2534,23.2261,23.2316,69871.0999
2005-06-23 11:30:00,42.5,42.53,42.48,42.51,102517.7689435008,23.237,23.2534,23.2261,23.2425,102517.7689
2005-06-23 11:35:00,42.51,42.68,42.51,42.68,128659.19768702568,23.2425,23.3354,23.2425,23.3354,128659.1977
2005-06-23 11:40:00,42.68,42.75,42.68,42.7,285507.7701481749,23.3354,23.3737,23.3354,23.3464,285507.7701
2005-06-23 11:45:00,42.7,42.71,42.62,42.68,133598.36164317554,23.3464,23.3518,23.3026,23.3354,133598.3616
2005-06-23 11:50:00,42.69,42.72,42.66,42.68,68786.89314540417,23.3409,23.3573,23.3245,23.3354,68786.8931
2005-06-23 11:55:00,42.67,42.68,42.63,42.63,96132.99602457536,23.33,23.3354,23.3081,23.3081,96132.996
2005-06-23 12:00:00,42.63,42.64,42.58,42.63,74810.26382363572,23.3081,23.3136,23.2808,23.3081,74810.2638
2005-06-23 12:05:00,42.63,42.73,42.6,42.73,63486.32694856042,23.3081,23.3628,23.2917,23.3628,63486.3269
2005-06-23 12:10:00,42.74,42.78,42.71,42.71,81435.9715696904,23.3683,23.3901,23.3518,23.3518,81435.9716
2005-06-23 12:15:00,42.71,42.75,42.67,42.73,95048.78930249368,23.3518,23.3737,23.33,23.3628,95048.7893
2005-06-23 12:20:00,42.73,42.78,42.69,42.69,87820.74448861583,23.3628,23.3901,23.3409,23.3409,87820.7445
2005-06-23 12:25:00,42.69,42.72,42.68,42.72,53126.129382002175,23.3409,23.3573,23.3354,23.3573,53126.1294
2005-06-23 12:30:00,42.71,42.8,42.7,42.79,85652.33104445248,23.3518,23.4011,23.3464,23.3956,85652.331
2005-06-23 12:35:00,42.79,42.83,42.75,42.78,91916.63654981328,23.3956,23.4175,23.3737,23.3901,91916.6365
2005-06-23 12:40:00,42.78,42.92,42.78,42.91,118058.06529333816,23.3901,23.4667,23.3901,23.4612,118058.0653
2005-06-23 12:45:00,42.9,42.92,42.88,42.91,87700.27707505121,23.4557,23.4667,23.4448,23.4612,87700.2771
2005-06-23 12:50:00,42.9,42.91,42.83,42.84,77821.94916275148,23.4557,23.4612,23.4175,23.4229,77821.9492
2005-06-23 12:55:00,42.85,42.87,42.83,42.87,53848.93386338996,23.4284,23.4393,23.4175,23.4393,53848.9339
2005-06-23 13:00:00,42.87,42.92,42.86,42.91,95530.6589567522,23.4393,23.4667,23.4339,23.4612,95530.659
2005-06-23 13:05:00,42.91,43.02,42.89,42.99,166967.8352005783,23.4612,23.5213,23.4503,23.5049,166967.8352
2005-06-23 13:10:00,42.98,42.98,42.92,42.97,82038.30863751356,23.4995,23.4995,23.4667,23.494,82038.3086
2005-06-23 13:15:00,42.97,43.07,42.94,43.05,121792.55511384172,23.494,23.5487,23.4776,23.5377,121792.5551
2005-06-23 13:20:00,43.05,43.12,43.04,43.12,187929.165160824,23.5377,23.576,23.5323,23.576,187929.1652
2005-06-23 13:25:00,43.12,43.18,43.1,43.12,277315.98602578003,23.576,23.6088,23.5651,23.576,277315.986
2005-06-23 13:30:00,43.12,43.17,43.12,43.17,370075.89447054575,23.576,23.6034,23.576,23.6034,370075.8945
2005-06-23 13:35:00,43.17,43.25,43.13,43.18,325864.3536923263,23.6034,23.6471,23.5815,23.6088,325864.3537
2005-06-23 13:40:00,43.17,43.17,43.01,43.05,202867.12444283825,23.6034,23.6034,23.5159,23.5377,202867.1244
2005-06-23 13:45:00,43.05,43.12,42.88,42.96,142874.3524876521,23.5377,23.576,23.4448,23.4885,142874.3525
2005-06-23 13:50:00,42.96,42.96,42.64,42.87,189374.7741235996,23.4885,23.4885,23.3136,23.4393,189374.7741
2005-06-23 13:55:00,42.88,43.04,42.88,43.02,200819.1784122395,23.4448,23.5323,23.4448,23.5213,200819.1784
2005-06-23 14:00:00,43.02,43.1,42.98,43.07,181544.39224189852,23.5213,23.5651,23.4995,23.5487,181544.3922
2005-06-23 14:05:00,43.07,43.17,43.06,43.17,130827.61113118904,23.5487,23.6034,23.5432,23.6034,130827.6111
2005-06-23 14:10:00,43.17,43.17,43.0,43.0,174918.6844958439,23.6034,23.6034,23.5104,23.5104,174918.6845
2005-06-23 14:15:00,43.03,43.12,43.01,43.07,100228.8880857728,23.5268,23.576,23.5159,23.5487,100228.8881
2005-06-23 14:20:00,43.07,43.1,43.03,43.03,75894.4705457174,23.5487,23.5651,23.5268,23.5268,75894.4705
2005-06-23 14:25:00,43.03,43.07,42.96,42.97,90832.4298277316,23.5268,23.5487,23.4885,23.494,90832.4298
2005-06-23 14:30:00,42.96,43.0,42.96,43.0,49271.17214793399,23.4885,23.5104,23.4885,23.5104,49271.1721
2005-06-23 14:35:00,43.01,43.03,42.98,43.0,51800.98783279124,23.5159,23.5268,23.4995,23.5104,51800.9878
2005-06-23 14:40:00,43.0,43.0,42.9,42.95,103120.10601132397,23.5104,23.5104,23.4557,23.4831,103120.106
2005-06-23 14:45:00,42.95,42.96,42.91,42.95,49753.041802192514,23.4831,23.4885,23.4612,23.4831,49753.0418
2005-06-23 14:50:00,42.96,42.96,42.87,42.9,76858.20985423443,23.4885,23.4885,23.4393,23.4557,76858.2099
2005-06-23 14:55:00,42.9,42.9,42.84,42.87,162751.47572581618,23.4557,23.4557,23.4229,23.4393,162751.4757
2005-06-23 15:00:00,42.87,42.88,42.83,42.87,166365.4981327551,23.4393,23.4448,23.4175,23.4393,166365.4981
2005-06-23 15:05:00,42.84,42.87,42.71,42.71,200578.24358511023,23.4229,23.4393,23.3518,23.3518,200578.2436
2005-06-23 15:10:00,42.72,42.84,42.71,42.82,96855.80050596315,23.3573,23.4229,23.3518,23.412,96855.8005
2005-06-23 15:15:00,42.8,42.83,42.75,42.82,104445.24756053487,23.4011,23.4175,23.3737,23.412,104445.2476
2005-06-23 15:20:00,42.83,42.83,42.71,42.78,109384.41151668476,23.4175,23.4175,23.3518,23.3901,109384.4115
2005-06-23 15:25:00,42.78,42.91,42.75,42.87,158053.2465967956,23.3901,23.4612,23.3737,23.4393,158053.2466
2005-06-23 15:30:00,42.87,42.87,42.75,42.77,130827.61113118904,23.4393,23.4393,23.3737,23.3847,130827.6111
2005-06-23 15:35:00,42.76,42.86,42.75,42.83,165401.75882423806,23.3792,23.4339,23.3737,23.4175,165401.7588
2005-06-23 15:40:00,42.84,42.87,42.82,42.86,140224.06938923022,23.4229,23.4393,23.412,23.4339,140224.0694
2005-06-23 15:45:00,42.87,43.12,42.87,43.11,170340.92278038792,23.4393,23.576,23.4393,23.5706,170340.9228
2005-06-23 15:50:00,43.11,43.17,42.91,42.92,442115.40778219496,23.5706,23.6034,23.4612,23.4667,442115.4078
2005-06-23 15:55:00,42.93,42.98,42.87,42.97,426334.17660522833,23.4721,23.4995,23.4393,23.494,426334.1766
2005-06-24 09:30:00,43.16,43.16,42.34,42.68,402602.0961329961,23.5979,23.5979,23.1495,23.3354,402602.0961
2005-06-24 09:35:00,42.68,42.92,42.67,42.74,163956.1498614625,23.3354,23.4667,23.33,23.3683,163956.1499
2005-06-24 09:40:00,42.72,42.79,42.68,42.78,79749.42777978558,23.3573,23.3956,23.3354,23.3901,79749.4278
2005-06-24 09:45:00,42.79,42.79,42.64,42.69,124322.37079869896,23.3956,23.3956,23.3136,23.3409,124322.3708
2005-06-24 09:50:00,42.67,42.67,42.34,42.6,232863.5104204313,23.33,23.33,23.1495,23.2917,232863.5104
2005-06-24 09:55:00,42.59,42.68,42.58,42.65,162871.9431393808,23.2862,23.3354,23.2808,23.319,162871.9431
2005-06-24 10:00:00,42.66,42.71,42.66,42.7,113841.70581857608,23.3245,23.3518,23.3245,23.3464,113841.7058
2005-06-24 10:05:00,42.7,42.75,42.67,42.72,123479.09890374656,23.3464,23.3737,23.33,23.3573,123479.0989
2005-06-24 10:10:00,42.72,42.75,42.67,42.75,205276.47271413085,23.3573,23.3737,23.33,23.3737,205276.4727
2005-06-24 10:15:00,42.73,42.77,42.67,42.67,111793.75978797735,23.3628,23.3847,23.33,23.33,111793.7598
2005-06-24 10:20:00,42.67,42.71,42.63,42.71,58547.16299241056,23.33,23.3518,23.3081,23.3518,58547.163
2005-06-24 10:25:00,42.71,42.73,42.7,42.71,80472.23226117335,23.3518,23.3628,23.3464,23.3518,80472.2323
2005-06-24 10:30:00,42.71,42.72,42.67,42.7,216841.3444163354,23.3518,23.3573,23.33,23.3464,216841.3444
2005-06-24 10:35:00,42.71,42.84,42.71,42.84,168774.8464040477,23.3518,23.4229,23.3518,23.4229,168774.8464
2005-06-24 10:40:00,42.84,43.19,42.82,43.16,212865.9197687026,23.4229,23.6143,23.412,23.5979,212865.9198
2005-06-24 10:45:00,43.17,43.17,43.04,43.12,148536.32092518976,23.6034,23.6034,23.5323,23.576,148536.3209
2005-06-24 10:50:00,43.12,43.17,43.11,43.12,142151.54800626432,23.576,23.6034,23.5706,23.576,142151.548
2005-06-24 10:55:00,43.1,43.18,43.07,43.13,165040.35658354417,23.5651,23.6088,23.5487,23.5815,165040.3566
2005-06-24 11:00:00,43.16,43.31,43.12,43.31,129261.53475484882,23.5979,23.6799,23.576,23.6799,129261.5348
2005-06-24 11:05:00,43.3,43.31,43.21,43.26,115046.3799542224,23.6744,23.6799,23.6252,23.6526,115046.38
2005-06-24 11:10:00,43.25,43.27,43.17,43.23,87459.34224792194,23.6471,23.658,23.6034,23.6362,87459.3422
2005-06-24 11:15:00,43.24,43.26,43.17,43.2,127936.39320563788,23.6416,23.6526,23.6034,23.6198,127936.3932
2005-06-24 11:20:00,43.2,43.21,43.17,43.2,112034.69461510662,23.6198,23.6252,23.6034,23.6198,112034.6946
2005-06-24 11:25:00,43.2,43.24,43.19,43.23,144440.4288639923,23.6198,23.6416,23.6143,23.6362,144440.4289
2005-06-24 11:30:00,43.23,43.23,43.17,43.21,123479.09890374656,23.6362,23.6362,23.6034,23.6252,123479.0989
2005-06-24 11:35:00,43.21,43.22,43.13,43.14,230454.1621491387,23.6252,23.6307,23.5815,23.587,230454.1621
2005-06-24 11:40:00,43.14,43.22,43.14,43.21,106613.66100469824,23.587,23.6307,23.587,23.6252,106613.661
2005-06-24 11:45:00,43.21,43.27,43.19,43.26,122033.48994097098,23.6252,23.658,23.6143,23.6526,122033.4899
2005-06-24 11:50:00,43.27,43.27,43.23,43.24,99024.2139501265,23.658,23.658,23.6362,23.6416,99024.214
2005-06-24 11:55:00,43.24,43.25,43.17,43.18,109625.34634381402,23.6416,23.6471,23.6034,23.6088,109625.3463
2005-06-24 12:00:00,43.18,43.22,43.17,43.18,74448.86158294183,23.6088,23.6307,23.6034,23.6088,74448.8616
2005-06-24 12:05:00,43.18,43.19,43.15,43.17,102879.17118419468,23.6088,23.6143,23.5924,23.6034,102879.1712
2005-06-24 12:10:00,43.17,43.25,43.17,43.25,126972.65389712084,23.6034,23.6471,23.6034,23.6471,126972.6539
2005-06-24 12:15:00,43.26,43.5,43.26,43.48,164799.4217564149,23.6526,23.7838,23.6526,23.7728,164799.4218
2005-06-24 12:20:00,43.46,43.5,43.38,43.39,254427.1774485002,23.7619,23.7838,23.7182,23.7236,254427.1774
2005-06-24 12:25:00,43.38,43.41,43.35,43.36,52041.9226599205,23.7182,23.7346,23.7018,23.7072,52041.9227
2005-06-24 12:30:00,43.37,43.41,43.36,43.41,60113.23936875076,23.7127,23.7346,23.7072,23.7346,60113.2394
2005-06-24 12:35:00,43.41,43.41,43.34,43.35,69871.09986748586,23.7346,23.7346,23.6963,23.7018,69871.0999
2005-06-24 12:40:00,43.36,43.37,43.27,43.3,92518.97361763644,23.7072,23.7127,23.658,23.6744,92518.9736
2005-06-24 12:45:00,43.31,43.38,43.3,43.31,63124.92470786653,23.6799,23.7182,23.6744,23.6799,63124.9247
2005-06-24 12:50:00,43.31,43.37,43.3,43.35,77460.54692205759,23.6799,23.7127,23.6744,23.7018,77460.5469
2005-06-24 12:55:00,43.35,43.36,43.31,43.33,60715.57643657392,23.7018,23.7072,23.6799,23.6908,60715.5764
2005-06-24 13:00:00,43.33,43.33,43.3,43.33,148536.32092518976,23.6908,23.6908,23.6744,23.6908,148536.3209
2005-06-24 13:05:00,43.33,43.36,43.32,43.32,58185.76075171667,23.6908,23.7072,23.6854,23.6854,58185.7608
2005-06-24 13:10:00,43.32,43.34,43.26,43.31,110709.55306589568,23.6854,23.6963,23.6526,23.6799,110709.5531
2005-06-24 13:15:00,43.31,43.36,43.3,43.34,80954.10191543188,23.6799,23.7072,23.6744,23.6963,80954.1019
2005-06-24 13:20:00,43.35,43.37,43.34,43.37,50837.24852427419,23.7018,23.7127,23.6963,23.7127,50837.2485
2005-06-24 13:25:00,43.37,43.43,43.36,43.43,116732.92374412724,23.7127,23.7455,23.7072,23.7455,116732.9237
2005-06-24 13:30:00,43.44,43.49,43.41,43.41,170822.79243464646,23.751,23.7783,23.7346,23.7346,170822.7924
2005-06-24 13:35:00,43.4,43.42,43.37,43.41,145765.57041320324,23.7291,23.74,23.7127,23.7346,145765.5704
2005-06-24 13:40:00,43.41,43.48,43.35,43.48,115769.18443561018,23.7346,23.7728,23.7018,23.7728,115769.1844
2005-06-24 13:45:00,43.46,43.46,43.36,43.41,199734.97169015784,23.7619,23.7619,23.7072,23.7346,199734.9717
2005-06-24 13:50:00,43.41,43.48,43.41,43.45,155402.96349837372,23.7346,23.7728,23.7346,23.7564,155402.9635
2005-06-24 13:55:00,43.46,43.5,43.45,43.45,117576.19563907964,23.7619,23.7838,23.7564,23.7564,117576.1956
2005-06-24 14:00:00,43.46,43.46,43.36,43.41,158414.64883748948,23.7619,23.7619,23.7072,23.7346,158414.6488
2005-06-24 14:05:00,43.4,43.5,43.4,43.46,161426.33417660525,23.7291,23.7838,23.7291,23.7619,161426.3342
2005-06-24 14:10:00,43.46,43.58,43.46,43.57,158173.7140103602,23.7619,23.8275,23.7619,23.8221,158173.714
2005-06-24 14:15:00,43.58,43.7,43.56,43.67,342368.3893506807,23.8275,23.8931,23.8166,23.8767,342368.3894
2005-06-24 14:20:00,43.66,43.68,43.61,43.62,112637.03168292978,23.8713,23.8822,23.8439,23.8494,112637.0317
2005-06-24 14:25:00,43.62,43.75,43.58,43.7,279604.86688350805,23.8494,23.9205,23.8275,23.8931,279604.8669
2005-06-24 14:30:00,43.7,43.79,43.7,43.72,179496.44621129986,23.8931,23.9423,23.8931,23.9041,179496.4462
2005-06-24 14:35:00,43.73,43.82,43.7,43.82,205276.47271413085,23.9095,23.9587,23.8931,23.9587,205276.4727
2005-06-24 14:40:00,43.81,43.81,43.75,43.76,207203.9513311649,23.9533,23.9533,23.9205,23.9259,207203.9513
2005-06-24 14:45:00,43.76,43.8,43.75,43.78,231417.9014576557,23.9259,23.9478,23.9205,23.9369,231417.9015
2005-06-24 14:50:00,43.78,43.81,43.77,43.78,202626.18961570892,23.9369,23.9533,23.9314,23.9369,202626.1896
2005-06-24 14:55:00,43.79,43.91,43.78,43.91,332369.5940248163,23.9423,24.008,23.9369,24.008,332369.594
2005-06-24 15:00:00,43.9,44.0,43.89,43.94,534513.9139862668,24.0025,24.0572,23.997,24.0244,534513.914
2005-06-24 15:05:00,43.93,43.95,43.81,43.84,295386.0980604747,24.0189,24.0298,23.9533,23.9697,295386.0981
2005-06-24 15:10:00,43.84,44.04,43.83,44.04,278038.79050716787,23.9697,24.079,23.9642,24.079,278038.7905
2005-06-24 15:15:00,44.0,44.04,43.98,43.99,306107.6978677268,24.0572,24.079,24.0462,24.0517,306107.6979
2005-06-24 15:20:00,43.99,44.03,43.98,44.0,154198.2893627274,24.0517,24.0736,24.0462,24.0572,154198.2894
2005-06-24 15:25:00,44.0,44.09,44.0,44.09,230936.0318033972,24.0572,24.1064,24.0572,24.1064,230936.0318
2005-06-24 15:30:00,44.09,44.13,43.89,43.91,191061.3179135044,24.1064,24.1282,23.997,24.008,191061.3179
2005-06-24 15:35:00,43.91,43.92,43.82,43.85,226117.335260812,24.008,24.0134,23.9587,23.9751,226117.3353
2005-06-24 15:40:00,43.87,43.92,43.86,43.89,239007.34851222747,23.9861,24.0134,23.9806,23.997,239007.3485
2005-06-24 15:45:00,43.9,44.0,43.9,43.99,237923.1417901458,24.0025,24.0572,24.0025,24.0517,237923.1418
2005-06-24 15:50:00,43.98,44.19,43.95,44.12,547403.9272376823,24.0462,24.161,24.0298,24.1228,547403.9272
2005-06-24 15:55:00,44.16,44.19,44.0,44.11,527044.9343452597,24.1446,24.161,24.0572,24.1173,527044.9343
2005-06-27 09:30:00,44.0,44.07,43.75,43.79,383688.71220334905,24.0572,24.0954,23.9205,23.9423,383688.7122
2005-06-27 09:35:00,43.82,43.82,43.56,43.73,257318.39537405127,23.9587,23.9587,23.8166,23.9095,257318.3954
2005-06-27 09:40:00,43.73,43.8,43.68,43.78,295265.63064691005,23.9095,23.9478,23.8822,23.9369,295265.6306
2005-06-27 09:45:00,43.79,43.89,43.75,43.86,164558.48692928563,23.9423,23.997,23.9205,23.9806,164558.4869
2005-06-27 09:50:00,43.88,43.94,43.82,43.91,175400.55415010243,23.9916,24.0244,23.9587,24.008,175400.5542
2005-06-27 09:55:00,43.93,43.94,43.83,43.83,139621.73232140706,24.0189,24.0244,23.9642,23.9642,139621.7323
2005-06-27 10:00:00,43.84,43.84,43.75,43.78,95169.25671605831,23.9697,23.9697,23.9205,23.9369,95169.2567
2005-06-27 10:05:00,43.79,43.8,43.66,43.69,113480.3035778822,23.9423,23.9478,23.8713,23.8877,113480.3036
2005-06-27 10:10:00,43.69,43.71,43.51,43.58,212143.1152873148,23.8877,23.8986,23.7893,23.8275,212143.1153
2005-06-27 10:15:00,43.55,43.62,43.5,43.62,179496.44621129986,23.8111,23.8494,23.7838,23.8494,179496.4462
2005-06-27 10:20:00,43.62,43.65,43.39,43.42,191302.25274063367,23.8494,23.8658,23.7236,23.74,191302.2527
2005-06-27 10:25:00,43.41,43.59,43.41,43.56,247440.06746175163,23.7346,23.833,23.7346,23.8166,247440.0675
2005-06-27 10:30:00,43.56,43.56,43.52,43.53,158294.18142392483,23.8166,23.8166,23.7947,23.8002,158294.1814
2005-06-27 10:35:00,43.54,43.62,43.54,43.55,154680.1590169859,23.8057,23.8494,23.8057,23.8111,154680.159
2005-06-27 10:40:00,43.55,43.55,43.47,43.53,122394.89218166488,23.8111,23.8111,23.7674,23.8002,122394.8922
2005-06-27 10:45:00,43.54,43.56,43.44,43.46,144560.89627755692,23.8057,23.8166,23.751,23.7619,144560.8963
2005-06-27 10:50:00,43.46,43.48,43.41,43.42,189254.30671003496,23.7619,23.7728,23.7346,23.74,189254.3067
2005-06-27 10:55:00,43.42,43.46,43.39,43.43,171063.7272617757,23.74,23.7619,23.7236,23.7455,171063.7273
2005-06-27 11:00:00,43.4,43.41,43.36,43.39,121431.15287314785,23.7291,23.7346,23.7072,23.7236,121431.1529
2005-06-27 11:05:00,43.39,43.39,43.26,43.29,130345.7414769305,23.7236,23.7236,23.6526,23.669,130345.7415
2005-06-27 11:10:00,43.35,43.46,43.35,43.39,168172.50933622458,23.7018,23.7619,23.7018,23.7236,168172.5093
2005-06-27 11:15:00,43.39,43.42,43.36,43.42,118660.40236116132,23.7236,23.74,23.7072,23.74,118660.4024
2005-06-27 11:20:00,43.42,43.42,43.37,43.39,91916.63654981328,23.74,23.74,23.7127,23.7236,91916.6365
2005-06-27 11:25:00,43.39,43.39,43.35,43.36,38308.63751355259,23.7236,23.7236,23.7018,23.7072,38308.6375
2005-06-27 11:30:00,43.36,43.36,43.32,43.34,167811.10709553066,23.7072,23.7072,23.6854,23.6963,167811.1071
2005-06-27 11:35:00,43.34,43.36,43.31,43.33,92157.57137694256,23.6963,23.7072,23.6799,23.6908,92157.5714
2005-06-27 11:40:00,43.33,43.34,43.26,43.26,79026.6232983978,23.6908,23.6963,23.6526,23.6526,79026.6233
2005-06-27 11:45:00,43.27,43.41,43.27,43.41,112155.16202867126,23.658,23.7346,23.658,23.7346,112155.162
2005-06-27 11:50:00,43.42,43.42,43.36,43.37,71196.2414166968,23.74,23.74,23.7072,23.7127,71196.2414
2005-06-27 11:55:00,43.37,43.44,43.37,43.43,66979.88194193471,23.7127,23.751,23.7127,23.7455,66979.8819
2005-06-27 12:00:00,43.42,43.42,43.37,43.37,52282.85748704976,23.74,23.74,23.7127,23.7127,52282.8575
2005-06-27 12:05:00,43.38,43.46,43.35,43.41,39995.18130345742,23.7182,23.7619,23.7018,23.7346,39995.1813
2005-06-27 12:10:00,43.41,43.45,43.38,43.41,66618.47970124082,23.7346,23.7564,23.7182,23.7346,66618.4797
2005-06-27 12:15:00,43.41,43.46,43.41,43.44,69389.23021322733,23.7346,23.7619,23.7346,23.751,69389.2302
2005-06-27 12:20:00,43.43,43.45,43.41,43.42,32526.201662450312,23.7455,23.7564,23.7346,23.74,32526.2017
2005-06-27 12:25:00,43.42,43.5,43.42,43.49,95530.6589567522,23.74,23.7838,23.74,23.7783,95530.659
2005-06-27 12:30:00,43.49,43.54,43.46,43.5,107818.33514034454,23.7783,23.8057,23.7619,23.7838,107818.3351
2005-06-27 12:35:00,43.49,43.52,43.47,43.5,53126.129382002175,23.7783,23.7947,23.7674,23.7838,53126.1294
2005-06-27 12:40:00,43.5,43.51,43.47,43.5,39272.37682206964,23.7838,23.7893,23.7674,23.7838,39272.3768
2005-06-27 12:45:00,43.51,43.51,43.42,43.44,44452.47560534876,23.7893,23.7893,23.74,23.751,44452.4756
2005-06-27 12:50:00,43.44,43.47,43.43,43.46,86254.66811227564,23.751,23.7674,23.7455,23.7619,86254.6681
2005-06-27 12:55:00,43.46,43.48,43.46,43.46,44332.00819178412,23.7619,23.7728,23.7619,23.7619,44332.0082
2005-06-27 13:00:00,43.46,43.46,43.41,43.43,139621.73232140706,23.7619,23.7619,23.7346,23.7455,139621.7323
2005-06-27 13:05:00,43.43,43.47,43.43,43.45,52282.85748704976,23.7455,23.7674,23.7455,23.7564,52282.8575
2005-06-27 13:10:00,43.44,43.47,43.44,43.46,64691.00108420673,23.751,23.7674,23.751,23.7619,64691.0011
2005-06-27 13:15:00,43.46,43.46,43.43,43.45,74328.39416937719,23.7619,23.7619,23.7455,23.7564,74328.3942
2005-06-27 13:20:00,43.45,43.51,43.45,43.48,34574.14769304903,23.7564,23.7893,23.7564,23.7728,34574.1477
2005-06-27 13:25:00,43.47,43.52,43.46,43.51,32285.26683532105,23.7674,23.7947,23.7619,23.7893,32285.2668
2005-06-27 13:30:00,43.51,43.53,43.5,43.5,56137.814721117946,23.7893,23.8002,23.7838,23.7838,56137.8147
2005-06-27 13:35:00,43.5,43.51,43.47,43.48,33369.47355740273,23.7838,23.7893,23.7674,23.7728,33369.4736
2005-06-27 13:40:00,43.48,43.48,43.36,43.39,144922.29851825084,23.7728,23.7728,23.7072,23.7236,144922.2985
2005-06-27 13:45:00,43.39,43.41,43.36,43.36,77821.94916275148,23.7236,23.7346,23.7072,23.7072,77821.9492
2005-06-27 13:50:00,43.36,43.36,43.29,43.31,37826.76785929407,23.7072,23.7072,23.669,23.6799,37826.7679
2005-06-27 13:55:00,43.31,43.32,43.21,43.21,71678.11107095532,23.6799,23.6854,23.6252,23.6252,71678.1111
2005-06-27 14:00:00,43.21,43.24,43.21,43.23,93964.582580412,23.6252,23.6416,23.6252,23.6362,93964.5826
2005-06-27 14:05:00,43.25,43.41,43.25,43.38,127213.5887242501,23.6471,23.7346,23.6471,23.7182,127213.5887
2005-06-27 14:10:00,43.39,43.48,43.36,43.36,95771.59378388149,23.7236,23.7728,23.7072,23.7072,95771.5938
2005-06-27 14:15:00,43.36,43.4,43.34,43.35,56499.21696181184,23.7072,23.7291,23.6963,23.7018,56499.217
2005-06-27 14:20:00,43.36,43.41,43.35,43.38,54571.73834477775,23.7072,23.7346,23.7018,23.7182,54571.7383
2005-06-27 14:25:00,43.38,43.39,43.37,43.37,43247.80146970245,23.7182,23.7236,23.7127,23.7127,43247.8015
2005-06-27 14:30:00,43.38,43.5,43.38,43.47,66377.54487411155,23.7182,23.7838,23.7182,23.7674,66377.5449
2005-06-27 14:35:00,43.48,43.52,43.46,43.46,131911.8178532707,23.7728,23.7947,23.7619,23.7619,131911.8179
2005-06-27 14:40:00,43.47,43.51,43.46,43.5,150825.20178291775,23.7674,23.7893,23.7619,23.7838,150825.2018
2005-06-27 14:45:00,43.5,43.58,43.48,43.58,73364.65486086014,23.7838,23.8275,23.7728,23.8275,73364.6549
2005-06-27 14:50:00,43.58,43.59,43.4,43.52,108420.6722081677,23.8275,23.833,23.7291,23.7947,108420.6722
2005-06-27 14:55:00,43.54,43.6,43.53,43.6,67461.75159619324,23.8057,23.8385,23.8002,23.8385,67461.7516
2005-06-27 15:00:00,43.59,43.71,43.58,43.7,156487.1702204554,23.833,23.8986,23.8275,23.8931,156487.1702
2005-06-27 15:05:00,43.7,43.72,43.65,43.7,99024.2139501265,23.8931,23.9041,23.8658,23.8931,99024.214
2005-06-27 15:10:00,43.7,43.75,43.68,43.7,108782.0744488616,23.8931,23.9205,23.8822,23.8931,108782.0744
2005-06-27 15:15:00,43.7,43.83,43.6,43.83,178532.7069027828,23.8931,23.9642,23.8385,23.9642,178532.7069
2005-06-27 15:20:00,43.83,43.83,43.75,43.81,175641.48897723167,23.9642,23.9642,23.9205,23.9533,175641.489
2005-06-27 15:25:00,43.79,43.87,43.79,43.85,723406.8184556079,23.9423,23.9861,23.9423,23.9751,723406.8185
2005-06-27 15:30:00,43.85,43.91,43.83,43.91,271172.1479339839,23.9751,24.008,23.9642,24.008,271172.1479
2005-06-27 15:35:00,43.91,43.95,43.84,43.85,243585.11022768344,24.008,24.0298,23.9697,23.9751,243585.1102
2005-06-27 15:40:00,43.85,43.9,43.83,43.85,333453.800746898,23.9751,24.0025,23.9642,23.9751,333453.8007
2005-06-27 15:45:00,43.87,43.9,43.83,43.86,354656.065534273,23.9861,24.0025,23.9642,23.9806,354656.0655
2005-06-27 15:50:00,43.87,43.95,43.85,43.94,326948.5604144079,23.9861,24.0298,23.9751,24.0244,326948.5604
2005-06-27 15:55:00,43.95,44.04,43.95,44.0,533068.3050234911,24.0298,24.079,24.0298,24.0572,533068.305
2005-06-28 09:30:00,44.04,44.09,43.87,43.98,265630.6469100109,24.079,24.1064,23.9861,24.0462,265630.6469
2005-06-28 09:35:00,44.0,44.03,43.84,43.84,81917.84122394893,24.0572,24.0736,23.9697,23.9697,81917.8412
2005-06-28 09:40:00,43.85,43.91,43.83,43.86,117937.59787977352,23.9751,24.008,23.9642,23.9806,117937.5979
2005-06-28 09:45:00,43.85,43.9,43.84,43.85,86495.6029394049,23.9751,24.0025,23.9697,23.9751,86495.6029
2005-06-28 09:50:00,43.85,43.93,43.84,43.91,140826.40645705338,23.9751,24.0189,23.9697,24.008,140826.4065
2005-06-28 09:55:00,43.91,43.95,43.87,43.91,135766.7750873389,24.008,24.0298,23.9861,24.008,135766.7751
2005-06-28 10:00:00,43.9,43.95,43.89,43.92,84206.72208167691,24.0025,24.0298,23.997,24.0134,84206.7221
2005-06-28 10:05:00,43.93,43.95,43.89,43.95,85531.86363088785,24.0189,24.0298,23.997,24.0298,85531.8636
2005-06-28 10:10:00,43.95,43.95,43.9,43.91,119262.73942898448,24.0298,24.0298,24.0025,24.008,119262.7394
2005-06-28 10:15:00,43.91,43.91,43.86,43.87,160823.9971087821,24.008,24.008,23.9806,23.9861,160823.9971
2005-06-28 10:20:00,43.86,43.91,43.85,43.9,54089.86869051922,23.9806,24.008,23.9751,24.0025,54089.8687
2005-06-28 10:25:00,43.91,43.91,43.87,43.88,93723.64775328274,24.008,24.008,23.9861,23.9916,93723.6478
2005-06-28 10:30:00,43.9,43.91,43.85,43.9,57222.02144319962,24.0025,24.008,23.9751,24.0025,57222.0214
2005-06-28 10:35:00,43.89,43.97,43.86,43.91,173954.94518732684,23.997,24.0408,23.9806,24.008,173954.9452
2005-06-28 10:40:00,43.91,43.94,43.89,43.9,43970.60595109024,24.008,24.0244,23.997,24.0025,43970.606
2005-06-28 10:45:00,43.89,43.93,43.88,43.9,46861.82387664137,23.997,24.0189,23.9916,24.0025,46861.8239
2005-06-28 10:50:00,43.9,43.93,43.87,43.87,75774.00313215276,24.0025,24.0189,23.9861,23.9861,75774.0031
2005-06-28 10:55:00,43.88,43.91,43.87,43.91,40597.518371280574,23.9916,24.008,23.9861,24.008,40597.5184
2005-06-28 11:00:00,43.91,43.94,43.88,43.89,45898.08456812433,24.008,24.0244,23.9916,23.997,45898.0846
2005-06-28 11:05:00,43.89,43.92,43.87,43.87,247801.46970244552,23.997,24.0134,23.9861,23.9861,247801.4697
2005-06-28 11:10:00,43.87,43.87,43.83,43.85,177087.09794000725,23.9861,23.9861,23.9642,23.9751,177087.0979
2005-06-28 11:15:00,43.85,43.86,43.83,43.85,73244.18744729551,23.9751,23.9806,23.9642,23.9751,73244.1874
2005-06-28 11:20:00,43.84,43.87,43.83,43.85,76737.74244066981,23.9697,23.9861,23.9642,23.9751,76737.7424
2005-06-28 11:25:00,43.85,43.85,43.83,43.83,141308.2761113119,23.9751,23.9751,23.9642,23.9642,141308.2761
2005-06-28 11:30:00,43.83,43.83,43.63,43.7,394651.24683773046,23.9642,23.9642,23.8549,23.8931,394651.2468
2005-06-28 11:35:00,43.7,44.17,43.7,43.8,70593.90434887364,23.8931,24.1501,23.8931,23.9478,70593.9043
2005-06-28 11:40:00,43.8,43.86,43.76,43.78,68666.42573183954,23.9478,23.9806,23.9259,23.9369,68666.4257
2005-06-28 11:45:00,43.77,43.8,43.73,43.77,44934.34525960728,23.9314,23.9478,23.9095,23.9314,44934.3453
2005-06-28 11:50:00,43.78,43.8,43.75,43.77,51921.455246355865,23.9369,23.9478,23.9205,23.9314,51921.4552
2005-06-28 11:55:00,43.76,43.79,43.7,43.72,55053.60799903626,23.9259,23.9423,23.8931,23.9041,55053.608
2005-06-28 12:00:00,43.7,43.74,43.66,43.7,31441.99494036864,23.8931,23.915,23.8713,23.8931,31441.9949
2005-06-28 12:05:00,43.7,43.71,43.68,43.71,39995.18130345742,23.8931,23.8986,23.8822,23.8986,39995.1813
2005-06-28 12:10:00,43.72,43.75,43.7,43.75,35899.28924225997,23.9041,23.9205,23.8931,23.9205,35899.2892
2005-06-28 12:15:00,43.75,43.77,43.68,43.7,62161.18539934948,23.9205,23.9314,23.8822,23.8931,62161.1854
2005-06-28 12:20:00,43.7,43.75,43.7,43.74,45657.14974099507,23.8931,23.9205,23.8931,23.915,45657.1497
2005-06-28 12:25:00,43.75,43.83,43.75,43.83,115287.31478135166,23.9205,23.9642,23.9205,23.9642,115287.3148
2005-06-28 12:30:00,43.83,43.83,43.77,43.77,104083.845319841,23.9642,23.9642,23.9314,23.9314,104083.8453
2005-06-28 12:35:00,43.76,43.78,43.75,43.77,36260.691482953865,23.9259,23.9369,23.9205,23.9314,36260.6915
2005-06-28 12:40:00,43.77,43.86,43.77,43.86,28550.777014817493,23.9314,23.9806,23.9314,23.9806,28550.777
2005-06-28 12:45:00,43.86,43.91,43.85,43.88,35778.82182869534,23.9806,24.008,23.9751,23.9916,35778.8218
2005-06-28 12:50:00,43.88,43.88,43.84,43.85,31321.527526804,23.9916,23.9916,23.9697,23.9751,31321.5275
2005-06-28 12:55:00,43.85,43.86,43.79,43.79,50957.71593783882,23.9751,23.9806,23.9423,23.9423,50957.7159
2005-06-28 13:00:00,43.79,43.83,43.79,43.8,99506.08360438504,23.9423,23.9642,23.9423,23.9478,99506.0836
2005-06-28 13:05:00,43.8,43.83,43.77,43.77,58908.565233104455,23.9478,23.9642,23.9314,23.9314,58908.5652
2005-06-28 13:10:00,43.78,43.81,43.78,43.79,79147.09071196242,23.9369,23.9533,23.9369,23.9423,79147.0907
2005-06-28 13:15:00,43.79,43.83,43.78,43.83,113841.70581857608,23.9423,23.9642,23.9369,23.9642,113841.7058
2005-06-28 13:20:00,43.83,43.88,43.82,43.88,110348.1508252018,23.9642,23.9916,23.9587,23.9916,110348.1508
2005-06-28 13:25:00,43.88,43.88,43.83,43.84,28791.711841946755,23.9916,23.9916,23.9642,23.9697,28791.7118
2005-06-28 13:30:00,43.85,43.87,43.84,43.86,28912.179255511383,23.9751,23.9861,23.9697,23.9806,28912.1793
2005-06-28 13:35:00,43.85,43.86,43.8,43.82,81797.3738103843,23.9751,23.9806,23.9478,23.9587,81797.3738
2005-06-28 13:40:00,43.81,43.86,43.81,43.86,83122.51535959524,23.9533,23.9806,23.9533,23.9806,83122.5154
2005-06-28 13:45:00,43.85,43.86,43.83,43.84,20238.52547885797,23.9751,23.9806,23.9642,23.9697,20238.5255
2005-06-28 13:50:00,43.84,43.9,43.84,43.88,128177.32803276715,23.9697,24.0025,23.9697,23.9916,128177.328
2005-06-28 13:55:00,43.87,43.89,43.86,43.89,35417.41958800145,23.9861,23.997,23.9806,23.997,35417.4196
2005-06-28 14:00:00,43.9,43.96,43.88,43.96,58547.16299241056,24.0025,24.0353,23.9916,24.0353,58547.163
2005-06-28 14:05:00,43.96,43.99,43.93,43.97,81074.56932899651,24.0353,24.0517,24.0189,24.0408,81074.5693
2005-06-28 14:10:00,43.99,44.08,43.99,44.01,231176.96663052647,24.0517,24.1009,24.0517,24.0626,231176.9666
2005-06-28 14:15:00,44.02,44.04,44.01,44.03,113841.70581857608,24.0681,24.079,24.0626,24.0736,113841.7058
2005-06-28 14:20:00,44.03,44.06,44.02,44.05,106493.1935911336,24.0736,24.09,24.0681,24.0845,106493.1936
2005-06-28 14:25:00,44.05,44.13,44.05,44.12,87820.74448861583,24.0845,24.1282,24.0845,24.1228,87820.7445
2005-06-28 14:30:00,44.13,44.14,44.05,44.06,92037.10396337791,24.1282,24.1337,24.0845,24.09,92037.104
2005-06-28 14:35:00,44.07,44.08,44.0,44.0,59390.43488736297,24.0954,24.1009,24.0572,24.0572,59390.4349
2005-06-28 14:40:00,44.0,44.09,43.98,44.06,91675.70172268404,24.0572,24.1064,24.0462,24.09,91675.7017
2005-06-28 14:45:00,44.06,44.09,44.0,44.06,55174.0754126009,24.09,24.1064,24.0572,24.09,55174.0754
2005-06-28 14:50:00,44.06,44.06,44.0,44.0,43127.33405613782,24.09,24.09,24.0572,24.0572,43127.3341
2005-06-28 14:55:00,44.0,44.0,43.92,43.95,76014.93795928202,24.0572,24.0572,24.0134,24.0298,76014.938
2005-06-28 15:00:00,43.95,43.95,43.88,43.9,95892.0611974461,24.0298,24.0298,23.9916,24.0025,95892.0612
2005-06-28 15:05:00,43.88,43.92,43.85,43.87,95892.0611974461,23.9916,24.0134,23.9751,23.9861,95892.0612
2005-06-28 15:10:00,43.88,43.92,43.83,43.86,68305.02349114565,23.9916,24.0134,23.9642,23.9806,68305.0235
2005-06-28 15:15:00,43.83,43.87,43.83,43.83,117094.32598482112,23.9642,23.9861,23.9642,23.9642,117094.326
2005-06-28 15:20:00,43.83,43.84,43.8,43.83,154198.2893627274,23.9642,23.9697,23.9478,23.9642,154198.2894
2005-06-28 15:25:00,43.83,43.94,43.83,43.94,89748.22310564993,23.9642,24.0244,23.9642,24.0244,89748.2231
2005-06-28 15:30:00,43.94,43.96,43.88,43.94,119865.07649680764,24.0244,24.0353,23.9916,24.0244,119865.0765
2005-06-28 15:35:00,43.95,44.02,43.94,44.01,76496.80761354054,24.0298,24.0681,24.0244,24.0626,76496.8076
2005-06-28 15:40:00,44.0,44.0,43.95,43.99,56499.21696181184,24.0572,24.0572,24.0298,24.0517,56499.217
2005-06-28 15:45:00,43.99,44.0,43.95,43.96,69389.23021322733,24.0517,24.0572,24.0298,24.0353,69389.2302
2005-06-28 15:50:00,43.96,44.05,43.95,44.02,97819.5398144802,24.0353,24.0845,24.0298,24.0681,97819.5398
2005-06-28 15:55:00,44.03,44.07,44.0,44.01,182146.72930972173,24.0736,24.0954,24.0572,24.0626,182146.7293
2005-06-29 09:30:00,44.41,44.41,44.08,44.16,212143.1152873148,24.2813,24.2813,24.1009,24.1446,212143.1153
2005-06-29 09:35:00,44.13,44.19,44.04,44.12,98542.34429586798,24.1282,24.161,24.079,24.1228,98542.3443
2005-06-29 09:40:00,44.12,44.12,44.04,44.06,137091.91663654984,24.1228,24.1228,24.079,24.09,137091.9166
2005-06-29 09:45:00,44.06,44.12,44.04,44.04,93964.582580412,24.09,24.1228,24.079,24.079,93964.5826
2005-06-29 09:50:00,44.04,44.05,43.85,43.93,169738.58571256476,24.079,24.0845,23.9751,24.0189,169738.5857
2005-06-29 09:55:00,43.94,44.0,43.94,43.94,61920.25057222022,24.0244,24.0572,24.0244,24.0244,61920.2506
2005-06-29 10:00:00,43.95,44.04,43.94,43.94,80833.63450186726,24.0298,24.079,24.0244,24.0244,80833.6345
2005-06-29 10:05:00,43.95,43.98,43.87,43.96,51319.11817853271,24.0298,24.0462,23.9861,24.0353,51319.1182
2005-06-29 10:10:00,43.95,44.03,43.94,44.0,54330.803517648485,24.0298,24.0736,24.0244,24.0572,54330.8035
2005-06-29 10:15:00,44.0,44.0,43.97,43.97,75292.13347789424,24.0572,24.0572,24.0408,24.0408,75292.1335
2005-06-29 10:20:00,43.96,44.0,43.96,43.99,79508.49295265632,24.0353,24.0572,24.0353,24.0517,79508.493
2005-06-29 10:25:00,43.99,44.06,43.99,44.04,120708.34839176004,24.0517,24.09,24.0517,24.079,120708.3484
2005-06-29 10:30:00,44.05,44.15,44.03,44.12,137935.18853150224,24.0845,24.1392,24.0736,24.1228,137935.1885
2005-06-29 10:35:00,44.1,44.13,44.01,44.03,65534.27297915914,24.1118,24.1282,24.0626,24.0736,65534.273
2005-06-29 10:40:00,44.02,44.07,44.0,44.05,27948.439946994346,24.0681,24.0954,24.0572,24.0845,27948.4399
2005-06-29 10:45:00,44.05,44.1,44.05,44.1,65052.403324900624,24.0845,24.1118,24.0845,24.1118,65052.4033
2005-06-29 10:50:00,44.09,44.14,44.09,44.1,77460.54692205759,24.1064,24.1337,24.1064,24.1118,77460.5469
2005-06-29 10:55:00,44.1,44.13,44.04,44.04,77099.1446813637,24.1118,24.1282,24.079,24.079,77099.1447
2005-06-29 11:00:00,44.04,44.06,44.02,44.03,36622.09372364776,24.079,24.09,24.0681,24.0736,36622.0937
2005-06-29 11:05:00,44.04,44.04,43.99,43.99,63245.39212143116,24.079,24.079,24.0517,24.0517,63245.3921
2005-06-29 11:10:00,43.99,43.99,43.93,43.95,63968.19660281894,24.0517,24.0517,24.0189,24.0298,63968.1966
2005-06-29 11:15:00,43.95,44.09,43.95,44.06,120467.41356463078,24.0298,24.1064,24.0298,24.09,120467.4136
2005-06-29 11:20:00,44.02,44.14,44.02,44.12,102397.30152993616,24.0681,24.1337,24.0681,24.1228,102397.3015
2005-06-29 11:25:00,44.11,44.13,44.08,44.09,44332.00819178412,24.1173,24.1282,24.1009,24.1064,44332.0082
2005-06-29 11:30:00,44.09,44.14,44.08,44.1,59029.03264666908,24.1064,24.1337,24.1009,24.1118,59029.0326
2005-06-29 11:35:00,44.1,44.14,44.09,44.13,50837.24852427419,24.1118,24.1337,24.1064,24.1282,50837.2485
2005-06-29 11:40:00,44.13,44.13,44.09,44.11,41922.65992049151,24.1282,24.1282,24.1064,24.1173,41922.6599
2005-06-29 11:45:00,44.11,44.12,44.07,44.12,59390.43488736297,24.1173,24.1228,24.0954,24.1228,59390.4349
2005-06-29 11:50:00,44.12,44.13,44.09,44.09,32164.79942175642,24.1228,24.1282,24.1064,24.1064,32164.7994
2005-06-29 11:55:00,44.09,44.1,44.08,44.09,51198.65076496808,24.1064,24.1118,24.1009,24.1064,51198.6508
2005-06-29 12:00:00,44.09,44.1,44.09,44.09,29032.646669076017,24.1064,24.1118,24.1064,24.1064,29032.6467
2005-06-29 12:05:00,44.1,44.13,44.09,44.12,40356.58354415131,24.1118,24.1282,24.1064,24.1228,40356.5835
2005-06-29 12:10:00,44.12,44.12,44.09,44.09,27466.57029273581,24.1228,24.1228,24.1064,24.1064,27466.5703
2005-06-29 12:15:00,44.1,44.11,44.08,44.09,40477.05095771594,24.1118,24.1173,24.1009,24.1064,40477.051
2005-06-29 12:20:00,44.09,44.12,44.09,44.1,35658.354415130714,24.1064,24.1228,24.1064,24.1118,35658.3544
2005-06-29 12:25:00,44.1,44.11,44.09,44.09,28068.907360558973,24.1118,24.1173,24.1064,24.1064,28068.9074
2005-06-29 12:30:00,44.09,44.12,44.09,44.11,50596.31369714493,24.1064,24.1228,24.1064,24.1173,50596.3137
2005-06-29 12:35:00,44.12,44.13,44.09,44.11,31923.86459462716,24.1228,24.1282,24.1064,24.1173,31923.8646
2005-06-29 12:40:00,44.12,44.13,44.09,44.12,33730.87579809662,24.1228,24.1282,24.1064,24.1228,33730.8758
2005-06-29 12:45:00,44.13,44.15,44.12,44.14,68064.0886640164,24.1282,24.1392,24.1228,24.1337,68064.0887
2005-06-29 12:50:00,44.14,44.18,44.13,44.17,63727.26177568968,24.1337,24.1556,24.1282,24.1501,63727.2618
2005-06-29 12:55:00,44.17,44.22,44.13,44.22,50596.31369714493,24.1501,24.1774,24.1282,24.1774,50596.3137
2005-06-29 13:00:00,44.23,44.24,44.15,44.19,40115.64871702205,24.1829,24.1884,24.1392,24.161,40115.6487
2005-06-29 13:05:00,44.18,44.22,44.16,44.21,118178.5327069028,24.1556,24.1774,24.1446,24.172,118178.5327
2005-06-29 13:10:00,44.2,44.24,44.19,44.24,79147.09071196242,24.1665,24.1884,24.161,24.1884,79147.0907
2005-06-29 13:15:00,44.24,44.24,44.19,44.19,53728.466449825326,24.1884,24.1884,24.161,24.161,53728.4664
2005-06-29 13:20:00,44.19,44.22,44.19,44.2,53487.531622696064,24.161,24.1774,24.161,24.1665,53487.5316
2005-06-29 13:25:00,44.2,44.2,44.12,44.19,47102.75870377063,24.1665,24.1665,24.1228,24.161,47102.7587
2005-06-29 13:30:00,44.19,44.2,44.09,44.09,55174.0754126009,24.161,24.1665,24.1064,24.1064,55174.0754
2005-06-29 13:35:00,44.09,44.13,44.08,44.12,44693.41043247802,24.1064,24.1282,24.1009,24.1228,44693.4104
2005-06-29 13:40:00,44.12,44.14,44.09,44.1,27948.439946994346,24.1228,24.1337,24.1064,24.1118,27948.4399
2005-06-29 13:45:00,44.11,44.11,44.08,44.1,85411.39621732323,24.1173,24.1173,24.1009,24.1118,85411.3962
2005-06-29 13:50:00,44.1,44.14,44.02,44.09,79508.49295265632,24.1118,24.1337,24.0681,24.1064,79508.493
2005-06-29 13:55:00,44.09,44.13,44.01,44.09,102638.23635706544,24.1064,24.1282,24.0626,24.1064,102638.2364
2005-06-29 14:00:00,44.09,44.14,44.09,44.11,94928.32188892906,24.1064,24.1337,24.1064,24.1173,94928.3219
2005-06-29 14:05:00,44.1,44.11,44.08,44.09,34694.615106613666,24.1118,24.1173,24.1009,24.1064,34694.6151
2005-06-29 14:10:00,44.1,44.17,44.1,44.13,59631.36971449223,24.1118,24.1501,24.1118,24.1282,59631.3697
2005-06-29 14:15:00,44.13,44.14,44.09,44.12,34694.615106613666,24.1282,24.1337,24.1064,24.1228,34694.6151
2005-06-29 14:20:00,44.12,44.13,44.08,44.1,56619.68437537647,24.1228,24.1282,24.1009,24.1118,56619.6844
2005-06-29 14:25:00,44.1,44.12,44.09,44.1,59631.36971449223,24.1118,24.1228,24.1064,24.1118,59631.3697
2005-06-29 14:30:00,44.09,44.12,44.09,44.09,34212.74545235514,24.1064,24.1228,24.1064,24.1064,34212.7455
2005-06-29 14:35:00,44.11,44.11,44.08,44.09,85411.39621732323,24.1173,24.1173,24.1009,24.1064,85411.3962
2005-06-29 14:40:00,44.09,44.12,44.07,44.1,118539.93494759667,24.1064,24.1228,24.0954,24.1118,118539.9349
2005-06-29 14:45:00,44.1,44.11,44.05,44.09,63365.85953499579,24.1118,24.1173,24.0845,24.1064,63365.8595
2005-06-29 14:50:00,44.09,44.11,44.04,44.04,62161.18539934948,24.1064,24.1173,24.079,24.079,62161.1854
2005-06-29 14:55:00,44.04,44.05,44.0,44.01,117214.79339838577,24.079,24.0845,24.0572,24.0626,117214.7934
2005-06-29 15:00:00,44.01,44.03,44.0,44.02,77942.41657631611,24.0626,24.0736,24.0572,24.0681,77942.4166
2005-06-29 15:05:00,44.03,44.03,44.0,44.0,54330.803517648485,24.0736,24.0736,24.0572,24.0572,54330.8035
2005-06-29 15:10:00,44.0,44.01,43.96,43.99,133959.76388386943,24.0572,24.0626,24.0353,24.0517,133959.7639
2005-06-29 15:15:00,44.0,44.08,44.0,44.08,112516.56426936516,24.0572,24.1009,24.0572,24.1009,112516.5643
2005-06-29 15:20:00,44.06,44.09,44.01,44.01,103120.10601132397,24.09,24.1064,24.0626,24.0626,103120.106
2005-06-29 15:25:00,44.01,44.08,44.0,44.04,140585.4716299241,24.0626,24.1009,24.0572,24.079,140585.4716
2005-06-29 15:30:00,44.04,44.11,44.04,44.07,98060.47464160946,24.079,24.1173,24.079,24.0954,98060.4746
2005-06-29 15:35:00,44.09,44.14,44.08,44.13,80231.2974340441,24.1064,24.1337,24.1009,24.1282,80231.2974
2005-06-29 15:40:00,44.13,44.13,44.05,44.09,107456.93289965064,24.1282,24.1282,24.0845,24.1064,107456.9329
2005-06-29 15:45:00,44.09,44.24,44.09,44.21,132996.02457535238,24.1064,24.1884,24.1064,24.172,132996.0246
2005-06-29 15:50:00,44.2,44.25,44.18,44.25,184917.47982170823,24.1665,24.1938,24.1556,24.1938,184917.4798
2005-06-29 15:55:00,44.24,44.29,44.24,44.25,253824.84038067705,24.1884,24.2157,24.1884,24.1938,253824.8404
2005-06-30 09:30:00,44.43,44.44,44.37,44.39,526683.5321045658,24.2923,24.2977,24.2595,24.2704,526683.5321
2005-06-30 09:35:00,44.39,44.55,44.39,44.53,145886.03782676786,24.2704,24.3579,24.2704,24.3469,145886.0378
2005-06-30 09:40:00,44.56,44.61,44.49,44.58,191422.72015419832,24.3633,24.3907,24.3251,24.3743,191422.7202
2005-06-30 09:45:00,44.58,44.62,44.56,44.57,176484.7608721841,24.3743,24.3961,24.3633,24.3688,176484.7609
2005-06-30 09:50:00,44.56,44.6,44.54,44.54,85531.86363088785,24.3633,24.3852,24.3524,24.3524,85531.8636
2005-06-30 09:55:00,44.56,44.56,44.24,44.24,135887.24250090352,24.3633,24.3633,24.1884,24.1884,135887.2425
2005-06-30 10:00:00,44.25,44.33,44.08,44.2,181664.8596554632,24.1938,24.2376,24.1009,24.1665,181664.8597
2005-06-30 10:05:00,44.22,44.26,44.16,44.22,112275.62944223588,24.1774,24.1993,24.1446,24.1774,112275.6294
2005-06-30 10:10:00,44.2,44.28,44.13,44.23,157571.37694253706,24.1665,24.2103,24.1282,24.1829,157571.3769
2005-06-30 10:15:00,44.22,44.24,44.17,44.17,199012.1672087701,24.1774,24.1884,24.1501,24.1501,199012.1672
2005-06-30 10:20:00,44.18,44.2,44.01,44.01,103240.5734248886,24.1556,24.1665,24.0626,24.0626,103240.5734
2005-06-30 10:25:00,44.02,44.08,43.96,44.05,150945.66919648237,24.0681,24.1009,24.0353,24.0845,150945.6692
2005-06-30 10:30:00,44.05,44.17,44.05,44.12,91314.29948199014,24.0845,24.1501,24.0845,24.1228,91314.2995
2005-06-30 10:35:00,44.13,44.14,44.05,44.09,72280.44813877846,24.1282,24.1337,24.0845,24.1064,72280.4481
2005-06-30 10:40:00,44.09,44.28,44.09,44.2,83965.78725454766,24.1064,24.2103,24.1064,24.1665,83965.7873
2005-06-30 10:45:00,44.21,44.21,44.13,44.18,53246.5967955668,24.172,24.172,24.1282,24.1556,53246.5968
2005-06-30 10:50:00,44.18,44.22,44.14,44.16,97217.20274665704,24.1556,24.1774,24.1337,24.1446,97217.2027
2005-06-30 10:55:00,44.15,44.19,44.12,44.13,96735.33309239852,24.1392,24.161,24.1228,24.1282,96735.3331
2005-06-30 11:00:00,44.13,44.13,44.09,44.12,45898.08456812433,24.1282,24.1282,24.1064,24.1228,45898.0846
2005-06-30 11:05:00,44.12,44.14,44.09,44.12,79749.42777978558,24.1228,24.1337,24.1064,24.1228,79749.4278
2005-06-30 11:10:00,44.1,44.16,44.08,44.09,72882.78520660162,24.1118,24.1446,24.1009,24.1064,72882.7852
2005-06-30 11:15:00,44.09,44.11,44.06,44.09,54330.803517648485,24.1064,24.1173,24.09,24.1064,54330.8035
2005-06-30 11:20:00,44.09,44.11,44.05,44.08,46139.01939525359,24.1064,24.1173,24.0845,24.1009,46139.0194
2005-06-30 11:25:00,44.08,44.09,44.05,44.08,70714.37176243827,24.1009,24.1064,24.0845,24.1009,70714.3718
2005-06-30 11:30:00,44.09,44.13,44.02,44.12,95530.6589567522,24.1064,24.1282,24.0681,24.1228,95530.659
2005-06-30 11:35:00,44.12,44.19,44.12,44.18,218527.88820624023,24.1228,24.161,24.1228,24.1556,218527.8882
2005-06-30 11:40:00,44.18,44.33,44.18,44.33,146849.7771352849,24.1556,24.2376,24.1556,24.2376,146849.7771
2005-06-30 11:45:00,44.33,44.48,44.29,44.29,179375.97879773524,24.2376,24.3196,24.2157,24.2157,179375.9788
2005-06-30 11:50:00,44.29,44.44,44.29,44.41,76496.80761354054,24.2157,24.2977,24.2157,24.2813,76496.8076
2005-06-30 11:55:00,44.41,44.44,44.39,44.44,67341.2841826286,24.2813,24.2977,24.2704,24.2977,67341.2842
2005-06-30 12:00:00,44.43,44.52,44.43,44.44,101433.56222141912,24.2923,24.3415,24.2923,24.2977,101433.5622
2005-06-30 12:05:00,44.44,44.45,44.41,44.44,74810.26382363572,24.2977,24.3032,24.2813,24.2977,74810.2638
2005-06-30 12:10:00,44.44,44.44,44.4,44.42,38429.104927117216,24.2977,24.2977,24.2759,24.2868,38429.1049
2005-06-30 12:15:00,44.41,44.45,44.4,44.44,42645.4644018793,24.2813,24.3032,24.2759,24.2977,42645.4644
2005-06-30 12:20:00,44.45,44.46,44.38,44.39,66738.94711480546,24.3032,24.3087,24.2649,24.2704,66738.9471
2005-06-30 12:25:00,44.4,44.43,44.39,44.39,19515.720997470187,24.2759,24.2923,24.2704,24.2704,19515.721
2005-06-30 12:30:00,44.4,44.43,44.37,44.39,103361.0408384532,24.2759,24.2923,24.2595,24.2704,103361.0408
2005-06-30 12:35:00,44.4,44.41,44.37,44.37,59751.83712805687,24.2759,24.2813,24.2595,24.2595,59751.8371
2005-06-30 12:40:00,44.38,44.38,44.3,44.34,58065.293338152034,24.2649,24.2649,24.2212,24.2431,58065.2933
2005-06-30 12:45:00,44.34,44.39,44.29,44.3,153957.35453559813,24.2431,24.2704,24.2157,24.2212,153957.3545
2005-06-30 12:50:00,44.29,44.32,44.29,44.31,32044.33200819179,24.2157,24.2321,24.2157,24.2267,32044.332
2005-06-30 12:55:00,44.31,44.36,44.29,44.33,108300.20479460308,24.2267,24.254,24.2157,24.2376,108300.2048
2005-06-30 13:00:00,44.32,44.33,44.27,44.29,190699.9156728105,24.2321,24.2376,24.2048,24.2157,190699.9157
2005-06-30 13:05:00,44.29,44.29,44.24,44.29,63124.92470786653,24.2157,24.2157,24.1884,24.2157,63124.9247
2005-06-30 13:10:00,44.29,44.29,44.27,44.27,52282.85748704976,24.2157,24.2157,24.2048,24.2048,52282.8575
2005-06-30 13:15:00,44.27,44.37,44.27,44.37,101915.43187567763,24.2048,24.2595,24.2048,24.2595,101915.4319
2005-06-30 13:20:00,44.36,44.4,44.34,44.39,114564.51029996388,24.254,24.2759,24.2431,24.2704,114564.5103
2005-06-30 13:25:00,44.39,44.5,44.39,44.45,81435.9715696904,24.2704,24.3305,24.2704,24.3032,81435.9716
2005-06-30 13:30:00,44.45,44.45,44.37,44.44,87338.87483435731,24.3032,24.3032,24.2595,24.2977,87338.8748
2005-06-30 13:35:00,44.44,44.53,44.44,44.49,141187.80869774727,24.2977,24.3469,24.2977,24.3251,141187.8087
2005-06-30 13:40:00,44.49,44.5,44.44,44.5,143717.62438260452,24.3251,24.3305,24.2977,24.3305,143717.6244
2005-06-30 13:45:00,44.5,44.53,44.45,44.46,112998.43392362368,24.3305,24.3469,24.3032,24.3087,112998.4339
2005-06-30 13:50:00,44.46,44.58,44.46,44.53,130466.20889049514,24.3087,24.3743,24.3087,24.3469,130466.2089
2005-06-30 13:55:00,44.52,44.58,44.51,44.53,60595.10902300928,24.3415,24.3743,24.336,24.3469,60595.109
2005-06-30 14:00:00,44.52,44.63,44.49,44.58,118901.33718829058,24.3415,24.4016,24.3251,24.3743,118901.3372
2005-06-30 14:05:00,44.58,44.59,44.24,44.33,504035.6583544152,24.3743,24.3797,24.1884,24.2376,504035.6584
2005-06-30 14:10:00,44.33,44.33,43.95,44.01,395012.6490784243,24.2376,24.2376,24.0298,24.0626,395012.6491
2005-06-30 14:15:00,44.04,44.33,43.66,44.2,593783.8814600651,24.079,24.2376,23.8713,24.1665,593783.8815
2005-06-30 14:20:00,44.2,44.24,44.04,44.09,438019.51572099753,24.1665,24.1884,24.079,24.1064,438019.5157
2005-06-30 14:25:00,44.09,44.14,44.0,44.03,290808.3363450187,24.1064,24.1337,24.0572,24.0736,290808.3363
2005-06-30 14:30:00,44.03,44.06,43.75,43.89,303939.28442356345,24.0736,24.09,23.9205,23.997,303939.2844
2005-06-30 14:35:00,43.89,43.91,43.75,43.91,255631.85158414653,23.997,24.008,23.9205,24.008,255631.8516
2005-06-30 14:40:00,43.91,43.95,43.84,43.85,258884.4717503916,24.008,24.0298,23.9697,23.9751,258884.4718
2005-06-30 14:45:00,43.87,43.95,43.66,43.93,218527.88820624023,23.9861,24.0298,23.8713,24.0189,218527.8882
2005-06-30 14:50:00,44.0,44.12,43.94,43.99,307673.774244067,24.0572,24.1228,24.0244,24.0517,307673.7742
2005-06-30 14:55:00,44.0,44.03,43.9,43.95,256595.5908926636,24.0572,24.0736,24.0025,24.0298,256595.5909
2005-06-30 15:00:00,43.95,43.98,43.9,43.9,124563.30562582824,24.0298,24.0462,24.0025,24.0025,124563.3056
2005-06-30 15:05:00,43.9,44.0,43.87,43.9,251656.4269365137,24.0025,24.0572,23.9861,24.0025,251656.4269
2005-06-30 15:10:00,43.9,43.9,43.75,43.84,239127.8159257921,24.0025,24.0025,23.9205,23.9697,239127.8159
2005-06-30 15:15:00,43.84,43.9,43.75,43.9,185640.28430309604,23.9697,24.0025,23.9205,24.0025,185640.2843
2005-06-30 15:20:00,43.9,43.93,43.77,43.78,178894.1091434767,24.0025,24.0189,23.9314,23.9369,178894.1091
2005-06-30 15:25:00,43.78,43.85,43.72,43.75,157089.50728827855,23.9369,23.9751,23.9041,23.9205,157089.5073
2005-06-30 15:30:00,43.75,43.75,43.5,43.54,284423.56342609326,23.9205,23.9205,23.7838,23.8057,284423.5634
2005-06-30 15:35:00,43.53,43.62,43.47,43.48,340922.78038790514,23.8002,23.8494,23.7674,23.7728,340922.7804
2005-06-30 15:40:00,43.48,43.65,43.46,43.62,408625.4668112276,23.7728,23.8658,23.7619,23.8494,408625.4668
2005-06-30 15:45:00,43.66,43.7,43.6,43.65,286953.3791109505,23.8713,23.8931,23.8385,23.8658,286953.3791
2005-06-30 15:50:00,43.66,43.71,43.65,43.67,280809.5410191544,23.8713,23.8986,23.8658,23.8767,280809.541
2005-06-30 15:55:00,43.67,43.67,43.53,43.53,329116.97385857126,23.8767,23.8767,23.8002,23.8002,329116.9739
2005-07-01 09:30:00,43.79,43.89,43.75,43.83,273581.4962052765,23.9423,23.997,23.9205,23.9642,273581.4962
2005-07-01 09:35:00,43.83,43.93,43.82,43.84,162871.9431393808,23.9642,24.0189,23.9587,23.9697,162871.9431
2005-07-01 09:40:00,43.83,43.97,43.81,43.95,281532.34550054214,23.9642,24.0408,23.9533,24.0298,281532.3455
2005-07-01 09:45:00,43.97,43.98,43.88,43.94,229972.2924948801,24.0408,24.0462,23.9916,24.0244,229972.2925
2005-07-01 09:50:00,43.94,44.0,43.93,43.95,102758.70377063006,24.0244,24.0572,24.0189,24.0298,102758.7038
2005-07-01 09:55:00,43.95,43.99,43.94,43.97,111191.4227201542,24.0298,24.0517,24.0244,24.0408,111191.4227
2005-07-01 10:00:00,43.97,43.98,43.89,43.95,155643.89832550296,24.0408,24.0462,23.997,24.0298,155643.8983
2005-07-01 10:05:00,43.95,44.0,43.91,44.0,106975.06324539211,24.0298,24.0572,24.008,24.0572,106975.0632
2005-07-01 10:10:00,44.0,44.01,43.95,43.99,69991.56728105048,24.0572,24.0626,24.0298,24.0517,69991.5673
2005-07-01 10:15:00,43.99,44.03,43.93,44.02,131189.01337188293,24.0517,24.0736,24.0189,24.0681,131189.0134
2005-07-01 10:20:00,44.02,44.02,43.95,44.0,100710.75774003132,24.0681,24.0681,24.0298,24.0572,100710.7577
2005-07-01 10:25:00,43.98,44.08,43.95,44.08,108179.73738103845,24.0462,24.1009,24.0298,24.1009,108179.7374
2005-07-01 10:30:00,44.08,44.14,44.04,44.14,79026.6232983978,24.1009,24.1337,24.079,24.1337,79026.6233
2005-07-01 10:35:00,44.11,44.15,44.09,44.12,28189.374774123604,24.1173,24.1392,24.1064,24.1228,28189.3748
2005-07-01 10:40:00,44.09,44.1,44.02,44.05,29996.385977593065,24.1064,24.1118,24.0681,24.0845,29996.386
2005-07-01 10:45:00,44.04,44.04,43.95,44.0,67341.2841826286,24.079,24.079,24.0298,24.0572,67341.2842
2005-07-01 10:50:00,43.99,44.0,43.98,43.98,39392.84423563426,24.0517,24.0572,24.0462,24.0462,39392.8442
2005-07-01 10:55:00,43.98,44.03,43.95,44.0,94085.04999397665,24.0462,24.0736,24.0298,24.0572,94085.05
2005-07-01 11:00:00,44.0,44.0,43.84,43.9,87097.94000722806,24.0572,24.0572,23.9697,24.0025,87097.94
2005-07-01 11:05:00,43.9,43.91,43.8,43.82,97940.00722804482,24.0025,24.008,23.9478,23.9587,97940.0072
2005-07-01 11:10:00,43.8,43.87,43.78,43.81,69750.63245392122,23.9478,23.9861,23.9369,23.9533,69750.6325
2005-07-01 11:15:00,43.81,43.9,43.81,43.88,71557.64365739068,23.9533,24.0025,23.9533,23.9916,71557.6437
2005-07-01 11:20:00,43.87,43.9,43.83,43.9,103601.97566558247,23.9861,24.0025,23.9642,24.0025,103601.9757
2005-07-01 11:25:00,43.9,43.92,43.8,43.9,98903.74653656188,24.0025,24.0134,23.9478,24.0025,98903.7465
2005-07-01 11:30:00,43.9,43.91,43.85,43.86,55174.0754126009,24.0025,24.008,23.9751,23.9806,55174.0754
2005-07-01 11:35:00,43.87,43.89,43.84,43.85,52523.79231417902,23.9861,23.997,23.9697,23.9751,52523.7923
2005-07-01 11:40:00,43.84,43.84,43.77,43.8,75894.4705457174,23.9697,23.9697,23.9314,23.9478,75894.4705
2005-07-01 11:45:00,43.8,43.89,43.8,43.88,47946.03059872305,23.9478,23.997,23.9478,23.9916,47946.0306
2005-07-01 11:50:00,43.89,43.91,43.85,43.86,40236.11613058668,23.997,24.008,23.9751,23.9806,40236.1161
2005-07-01 11:55:00,43.87,43.92,43.85,43.87,61920.25057222022,23.9861,24.0134,23.9751,23.9861,61920.2506
2005-07-01 12:00:00,43.86,43.91,43.85,43.89,46259.48680881822,23.9806,24.008,23.9751,23.997,46259.4868
2005-07-01 12:05:00,43.89,43.95,43.87,43.94,51319.11817853271,23.997,24.0298,23.9861,24.0244,51319.1182
2005-07-01 12:10:00,43.93,43.99,43.92,43.94,30960.12528611011,24.0189,24.0517,24.0134,24.0244,30960.1253
2005-07-01 12:15:00,43.94,43.95,43.88,43.92,26261.89615708951,24.0244,24.0298,23.9916,24.0134,26261.8962
2005-07-01 12:20:00,43.88,43.99,43.88,43.93,33008.07131670883,23.9916,24.0517,23.9916,24.0189,33008.0713
2005-07-01 12:25:00,43.93,43.95,43.89,43.9,36863.02855077702,24.0189,24.0298,23.997,24.0025,36863.0286
2005-07-01 12:30:00,43.9,43.93,43.87,43.9,30839.65787254548,24.0025,24.0189,23.9861,24.0025,30839.6579
2005-07-01 12:35:00,43.9,43.93,43.87,43.87,67220.81676906398,24.0025,24.0189,23.9861,23.9861,67220.8168
2005-07-01 12:40:00,43.86,43.91,43.81,43.86,37103.96337790628,23.9806,24.008,23.9533,23.9806,37103.9634
2005-07-01 12:45:00,43.85,43.94,43.85,43.92,36381.15889651849,23.9751,24.0244,23.9751,24.0134,36381.1589
2005-07-01 12:50:00,43.92,43.93,43.91,43.92,32767.13648957957,24.0134,24.0189,24.008,24.0134,32767.1365
2005-07-01 12:55:00,43.92,43.98,43.91,43.96,43368.26888326708,24.0134,24.0462,24.008,24.0353,43368.2689
2005-07-01 13:00:00,43.96,44.0,43.93,43.96,72641.85037947237,24.0353,24.0572,24.0189,24.0353,72641.8504
2005-07-01 13:05:00,43.95,43.96,43.95,43.96,82520.17829177208,24.0298,24.0353,24.0298,24.0353,82520.1783
2005-07-01 13:10:00,43.95,44.03,43.95,44.03,71437.17624382605,24.0298,24.0736,24.0298,24.0736,71437.1762
2005-07-01 13:15:00,44.02,44.04,44.0,44.04,21202.264787375017,24.0681,24.079,24.0572,24.079,21202.2648
2005-07-01 13:20:00,44.04,44.06,44.0,44.05,44572.943018913385,24.079,24.09,24.0572,24.0845,44572.943
2005-07-01 13:25:00,44.05,44.05,44.02,44.04,15660.763763402,24.0845,24.0845,24.0681,24.079,15660.7638
2005-07-01 13:30:00,44.01,44.02,43.99,44.01,29875.91856402844,24.0626,24.0681,24.0517,24.0626,29875.9186
2005-07-01 13:35:00,44.0,44.0,43.96,44.0,38790.50716781111,24.0572,24.0572,24.0353,24.0572,38790.5072
2005-07-01 13:40:00,44.0,44.0,43.96,43.98,39392.84423563426,24.0572,24.0572,24.0353,24.0462,39392.8442
2005-07-01 13:45:00,43.98,44.0,43.95,44.0,13974.219973497173,24.0462,24.0572,24.0298,24.0572,13974.22
2005-07-01 13:50:00,44.0,44.05,43.98,44.03,70834.8391760029,24.0572,24.0845,24.0462,24.0736,70834.8392
2005-07-01 13:55:00,44.03,44.03,43.97,43.98,34453.680279484404,24.0736,24.0736,24.0408,24.0462,34453.6803
2005-07-01 14:00:00,43.98,44.05,43.97,44.01,22045.536682327434,24.0462,24.0845,24.0408,24.0626,22045.5367
2005-07-01 14:05:00,44.01,44.06,44.0,44.03,29153.114082640648,24.0626,24.09,24.0572,24.0736,29153.1141
2005-07-01 14:10:00,44.03,44.03,44.0,44.0,47464.16094446453,24.0736,24.0736,24.0572,24.0572,47464.1609
2005-07-01 14:15:00,44.0,44.01,44.0,44.0,44211.540778219496,24.0572,24.0626,24.0572,24.0572,44211.5408
2005-07-01 14:20:00,44.0,44.01,43.98,43.98,84447.65690880618,24.0572,24.0626,24.0462,24.0462,84447.6569
2005-07-01 14:25:00,43.97,43.99,43.96,43.99,17949.644621129984,24.0408,24.0517,24.0353,24.0517,17949.6446
2005-07-01 14:30:00,43.98,44.0,43.96,43.97,37344.89820503554,24.0462,24.0572,24.0353,24.0408,37344.8982
2005-07-01 14:35:00,43.97,43.98,43.95,43.95,50596.31369714493,24.0408,24.0462,24.0298,24.0298,50596.3137
2005-07-01 14:40:00,43.95,43.97,43.95,43.95,61438.380917961695,24.0298,24.0408,24.0298,24.0298,61438.3809
2005-07-01 14:45:00,43.96,43.96,43.95,43.96,101433.56222141912,24.0353,24.0353,24.0298,24.0353,101433.5622
2005-07-01 14:50:00,43.96,44.0,43.95,44.0,29273.58149620528,24.0353,24.0572,24.0298,24.0572,29273.5815
2005-07-01 14:55:00,44.0,44.0,43.99,44.0,47464.16094446453,24.0572,24.0572,24.0517,24.0572,47464.1609
2005-07-01 15:00:00,43.99,44.0,43.95,43.95,51198.65076496808,24.0517,24.0572,24.0298,24.0298,51198.6508
2005-07-01 15:05:00,43.95,43.96,43.95,43.96,33730.87579809662,24.0298,24.0353,24.0298,24.0353,33730.8758
2005-07-01 15:10:00,43.96,43.97,43.92,43.92,21563.66702806891,24.0353,24.0408,24.0134,24.0134,21563.667
2005-07-01 15:15:00,43.92,43.93,43.9,43.91,19033.851343211663,24.0134,24.0189,24.0025,24.008,19033.8513
2005-07-01 15:20:00,43.91,43.95,43.9,43.91,61558.84833152633,24.008,24.0298,24.0025,24.008,61558.8483
2005-07-01 15:25:00,43.92,43.95,43.89,43.93,57222.02144319962,24.0134,24.0298,23.997,24.0189,57222.0214
2005-07-01 15:30:00,43.93,43.99,43.93,43.97,20238.52547885797,24.0189,24.0517,24.0189,24.0408,20238.5255
2005-07-01 15:35:00,43.96,43.96,43.91,43.95,26261.89615708951,24.0353,24.0353,24.008,24.0298,26261.8962
2005-07-01 15:40:00,43.95,43.95,43.91,43.94,26984.70063847729,24.0298,24.0298,24.008,24.0244,26984.7006
2005-07-01 15:45:00,43.94,44.04,43.94,44.01,87338.87483435731,24.0244,24.079,24.0244,24.0626,87338.8748
2005-07-01 15:50:00,44.02,44.03,43.99,44.03,81315.50415612578,24.0681,24.0736,24.0517,24.0736,81315.5042
2005-07-01 15:55:00,44.02,44.08,44.01,44.08,89989.1579327792,24.0681,24.1009,24.0626,24.1009,89989.1579
2005-07-05 09:30:00,44.23,44.36,44.2,44.33,285387.30273461033,24.1829,24.254,24.1665,24.2376,285387.3027
2005-07-05 09:35:00,44.33,44.33,44.14,44.17,106854.59583182752,24.2376,24.2376,24.1337,24.1501,106854.5958
2005-07-05 09:40:00,44.16,44.17,44.09,44.11,74810.26382363572,24.1446,24.1501,24.1064,24.1173,74810.2638
2005-07-05 09:45:00,44.13,44.41,44.13,44.4,183351.40344536805,24.1282,24.2813,24.1282,24.2759,183351.4034
2005-07-05 09:50:00,44.4,44.45,44.34,44.42,257920.7324418745,24.2759,24.3032,24.2431,24.2868,257920.7324
2005-07-05 09:55:00,44.43,44.43,44.39,44.41,115769.18443561018,24.2923,24.2923,24.2704,24.2813,115769.1844
2005-07-05 10:00:00,44.41,44.44,44.37,44.44,65654.74039272378,24.2813,24.2977,24.2595,24.2977,65654.7404
2005-07-05 10:05:00,44.43,44.46,44.4,44.44,65654.74039272378,24.2923,24.3087,24.2759,24.2977,65654.7404
2005-07-05 10:10:00,44.42,44.47,44.41,44.47,93241.77809902422,24.2868,24.3141,24.2813,24.3141,93241.7781
2005-07-05 10:15:00,44.47,44.52,44.45,44.5,80592.69967473799,24.3141,24.3415,24.3032,24.3305,80592.6997
2005-07-05 10:20:00,44.49,44.53,44.48,44.53,118780.86977472594,24.3251,24.3469,24.3196,24.3469,118780.8698
2005-07-05 10:25:00,44.53,44.62,44.53,44.62,149981.92988796532,24.3469,24.3961,24.3469,24.3961,149981.9299
2005-07-05 10:30:00,44.62,44.66,44.55,44.58,236838.9350680641,24.3961,24.418,24.3579,24.3743,236838.9351
2005-07-05 10:35:00,44.58,44.6,44.57,44.58,32887.603903144205,24.3743,24.3852,24.3688,24.3743,32887.6039
2005-07-05 10:40:00,44.58,44.59,44.54,44.56,41681.72509336225,24.3743,24.3797,24.3524,24.3633,41681.7251
2005-07-05 10:45:00,44.55,44.63,44.54,44.63,122515.3595952295,24.3579,24.4016,24.3524,24.4016,122515.3596
2005-07-05 10:50:00,44.62,44.63,44.58,44.59,109143.4766895555,24.3961,24.4016,24.3743,24.3797,109143.4767
2005-07-05 10:55:00,44.6,44.6,44.57,44.58,60474.641609444654,24.3852,24.3852,24.3688,24.3743,60474.6416
2005-07-05 11:00:00,44.59,44.62,44.56,44.57,48668.83508011083,24.3797,24.3961,24.3633,24.3688,48668.8351
2005-07-05 11:05:00,44.58,44.6,44.57,44.58,38308.63751355259,24.3743,24.3852,24.3688,24.3743,38308.6375
2005-07-05 11:10:00,44.59,44.59,44.57,44.59,81315.50415612578,24.3797,24.3797,24.3688,24.3797,81315.5042
2005-07-05 11:15:00,44.59,44.65,44.58,44.63,83363.4501867245,24.3797,24.4126,24.3743,24.4016,83363.4502
2005-07-05 11:20:00,44.63,44.65,44.6,44.63,49030.23732080473,24.4016,24.4126,24.3852,24.4016,49030.2373
2005-07-05 11:25:00,44.63,44.65,44.61,44.63,176123.3586314902,24.4016,24.4126,24.3907,24.4016,176123.3586
2005-07-05 11:30:00,44.64,44.73,44.61,44.67,75412.60089145887,24.4071,24.4563,24.3907,24.4235,75412.6009
2005-07-05 11:35:00,44.66,44.7,44.64,44.69,44211.540778219496,24.418,24.4399,24.4071,24.4344,44211.5408
2005-07-05 11:40:00,44.69,44.71,44.68,44.7,48909.769907240094,24.4344,24.4454,24.429,24.4399,48909.7699
2005-07-05 11:45:00,44.7,44.7,44.65,44.7,35296.95217443682,24.4399,24.4399,24.4126,24.4399,35296.9522
2005-07-05 11:50:00,44.69,44.72,44.68,44.71,101192.62739428986,24.4344,24.4508,24.429,24.4454,101192.6274
2005-07-05 11:55:00,44.71,44.71,44.68,44.68,42163.59474762077,24.4454,24.4454,24.429,24.429,42163.5947
2005-07-05 12:00:00,44.69,44.72,44.68,44.68,48909.769907240094,24.4344,24.4508,24.429,24.429,48909.7699
2005-07-05 12:05:00,44.68,44.73,44.68,44.72,57101.55402963499,24.429,24.4563,24.429,24.4508,57101.554
2005-07-05 12:10:00,44.71,44.76,44.71,44.75,37103.96337790628,24.4454,24.4727,24.4454,24.4672,37103.9634
2005-07-05 12:15:00,44.75,44.78,44.68,44.7,58667.63040597519,24.4672,24.4836,24.429,24.4399,58667.6304
2005-07-05 12:20:00,44.71,44.81,44.7,44.78,63606.79436212505,24.4454,24.5,24.4399,24.4836,63606.7944
2005-07-05 12:25:00,44.77,44.8,44.75,44.78,130104.80664980123,24.4782,24.4946,24.4672,24.4836,130104.8066
2005-07-05 12:30:00,44.78,44.81,44.74,44.81,95651.12637031684,24.4836,24.5,24.4618,24.5,95651.1264
2005-07-05 12:35:00,44.81,44.81,44.74,44.76,64570.5336706421,24.5,24.5,24.4618,24.4727,64570.5337
2005-07-05 12:40:00,44.78,44.78,44.77,44.78,25418.62426213709,24.4836,24.4836,24.4782,24.4836,25418.6243
2005-07-05 12:45:00,44.77,44.78,44.75,44.78,35176.48476087219,24.4782,24.4836,24.4672,24.4836,35176.4848
2005-07-05 12:50:00,44.78,44.83,44.78,44.79,33730.87579809662,24.4836,24.511,24.4836,24.4891,33730.8758
2005-07-05 12:55:00,44.78,44.78,44.73,44.73,48066.49801228768,24.4836,24.4836,24.4563,24.4563,48066.498
2005-07-05 13:00:00,44.73,44.77,44.73,44.74,25659.55908926636,24.4563,24.4782,24.4563,24.4618,25659.5591
2005-07-05 13:05:00,44.75,44.78,44.7,44.76,65895.67521985303,24.4672,24.4836,24.4399,24.4727,65895.6752
2005-07-05 13:10:00,44.72,44.81,44.72,44.78,52162.39007348513,24.4508,24.5,24.4508,24.4836,52162.3901
2005-07-05 13:15:00,44.78,44.78,44.73,44.76,16022.166004095894,24.4836,24.4836,24.4563,24.4727,16022.166
2005-07-05 13:20:00,44.76,44.79,44.73,44.73,24093.48271292616,24.4727,24.4891,24.4563,24.4563,24093.4827
2005-07-05 13:25:00,44.73,44.76,44.73,44.73,12046.74135646308,24.4563,24.4727,24.4563,24.4563,12046.7414
2005-07-05 13:30:00,44.73,44.77,44.69,44.76,109986.7485845079,24.4563,24.4782,24.4344,24.4727,109986.7486
2005-07-05 13:35:00,44.76,44.78,44.74,44.75,31562.462353933264,24.4727,24.4836,24.4618,24.4672,31562.4624
2005-07-05 13:40:00,44.76,44.81,44.74,44.75,43247.80146970245,24.4727,24.5,24.4618,24.4672,43247.8015
2005-07-05 13:45:00,44.75,44.79,44.75,44.79,20238.52547885797,24.4672,24.4891,24.4672,24.4891,20238.5255
2005-07-05 13:50:00,44.78,44.81,44.75,44.76,19033.851343211663,24.4836,24.5,24.4672,24.4727,19033.8513
2005-07-05 13:55:00,44.77,44.79,44.73,44.73,28309.842187688235,24.4782,24.4891,24.4563,24.4563,28309.8422
2005-07-05 14:00:00,44.73,44.76,44.72,44.75,47464.16094446453,24.4563,24.4727,24.4508,24.4672,47464.1609
2005-07-05 14:05:00,44.74,44.78,44.74,44.75,26382.36357065414,24.4618,24.4836,24.4618,24.4672,26382.3636
2005-07-05 14:10:00,44.76,44.77,44.73,44.73,38549.57234068185,24.4727,24.4782,24.4563,24.4563,38549.5723
2005-07-05 14:15:00,44.73,44.78,44.71,44.74,82640.64570533672,24.4563,24.4836,24.4454,24.4618,82640.6457
2005-07-05 14:20:00,44.75,44.76,44.73,44.73,26141.42874352488,24.4672,24.4727,24.4563,24.4563,26141.4287
2005-07-05 14:25:00,44.74,44.74,44.7,44.71,54210.33610408385,24.4618,24.4618,24.4399,24.4454,54210.3361
2005-07-05 14:30:00,44.7,44.72,44.68,44.7,63727.26177568968,24.4399,24.4508,24.429,24.4399,63727.2618
2005-07-05 14:35:00,44.7,44.73,44.67,44.69,45657.14974099507,24.4399,24.4563,24.4235,24.4344,45657.1497
2005-07-05 14:40:00,44.69,44.74,44.68,44.71,51439.58559209734,24.4344,24.4618,24.429,24.4454,51439.5856
2005-07-05 14:45:00,44.72,44.73,44.7,44.72,40597.518371280574,24.4508,24.4563,24.4399,24.4508,40597.5184
2005-07-05 14:50:00,44.73,44.74,44.69,44.73,36501.62631008313,24.4563,24.4618,24.4344,24.4563,36501.6263
2005-07-05 14:55:00,44.73,44.74,44.71,44.71,33851.343211661246,24.4563,24.4618,24.4454,24.4454,33851.3432
2005-07-05 15:00:00,44.72,44.73,44.69,44.7,29875.91856402844,24.4508,24.4563,24.4344,24.4399,29875.9186
2005-07-05 15:05:00,44.69,44.69,44.64,44.66,85893.26587158175,24.4344,24.4344,24.4071,24.418,85893.2659
2005-07-05 15:10:00,44.66,44.69,44.64,44.68,45416.214913865806,24.418,24.4344,24.4071,24.429,45416.2149
2005-07-05 15:15:00,44.68,44.69,44.65,44.66,71557.64365739068,24.429,24.4344,24.4126,24.418,71557.6437
2005-07-05 15:20:00,44.66,44.69,44.65,44.68,38067.70268642333,24.418,24.4344,24.4126,24.429,38067.7027
2005-07-05 15:25:00,44.68,44.7,44.62,44.63,86977.47259366342,24.429,24.4399,24.3961,24.4016,86977.4726
2005-07-05 15:30:00,44.63,44.7,44.63,44.69,62883.98988073727,24.4016,24.4399,24.4016,24.4344,62883.9899
2005-07-05 15:35:00,44.68,44.69,44.67,44.68,24454.884953620047,24.429,24.4344,24.4235,24.429,24454.885
2005-07-05 15:40:00,44.68,44.7,44.65,44.7,80713.16708830262,24.429,24.4399,24.4126,24.4399,80713.1671
2005-07-05 15:45:00,44.68,44.71,44.67,44.69,95892.0611974461,24.429,24.4454,24.4235,24.4344,95892.0612
2005-07-05 15:50:00,44.69,44.7,44.64,44.65,104083.845319841,24.4344,24.4399,24.4071,24.4126,104083.8453
2005-07-05 15:55:00,44.65,44.66,44.6,44.6,129020.59992771957,24.4126,24.418,24.3852,24.3852,129020.5999
2005-07-06 09:30:00,44.63,44.72,44.58,44.58,126972.65389712084,24.4016,24.4508,24.3743,24.3743,126972.6539
2005-07-06 09:35:00,44.52,44.64,44.51,44.63,85411.39621732323,24.3415,24.4071,24.336,24.4016,85411.3962
2005-07-06 09:40:00,44.63,44.65,44.59,44.6,75653.53571858813,24.4016,24.4126,24.3797,24.3852,75653.5357
2005-07-06 09:45:00,44.6,44.7,44.6,44.65,89386.82086495604,24.3852,24.4399,24.3852,24.4126,89386.8209
2005-07-06 09:50:00,44.64,44.66,44.62,44.63,61920.25057222022,24.4071,24.418,24.3961,24.4016,61920.2506
2005-07-06 09:55:00,44.64,44.66,44.63,44.64,60233.70678231539,24.4071,24.418,24.4016,24.4071,60233.7068
2005-07-06 10:00:00,44.65,44.66,44.62,44.63,62402.12022647874,24.4126,24.418,24.3961,24.4016,62402.1202
2005-07-06 10:05:00,44.63,44.7,44.62,44.7,69509.69762679197,24.4016,24.4399,24.3961,24.4399,69509.6976
2005-07-06 10:10:00,44.7,44.73,44.66,44.66,25177.68943500784,24.4399,24.4563,24.418,24.418,25177.6894
2005-07-06 10:15:00,44.68,44.68,44.62,44.63,65413.80556559451,24.429,24.429,24.3961,24.4016,65413.8056
2005-07-06 10:20:00,44.63,44.67,44.58,44.62,78062.88398988075,24.4016,24.4235,24.3743,24.3961,78062.884
2005-07-06 10:25:00,44.63,44.64,44.58,44.6,46259.48680881822,24.4016,24.4071,24.3743,24.3852,46259.4868
2005-07-06 10:30:00,44.61,44.68,44.58,44.58,54210.33610408385,24.3907,24.429,24.3743,24.3743,54210.3361
2005-07-06 10:35:00,44.55,44.58,44.51,44.58,60715.57643657392,24.3579,24.3743,24.336,24.3743,60715.5764
2005-07-06 10:40:00,44.58,44.58,44.57,44.57,50716.78111070956,24.3743,24.3743,24.3688,24.3688,50716.7811
2005-07-06 10:45:00,44.56,44.58,44.53,44.53,18551.98168895314,24.3633,24.3743,24.3469,24.3469,18551.9817
2005-07-06 10:50:00,44.53,44.54,44.49,44.49,40236.11613058668,24.3469,24.3524,24.3251,24.3251,40236.1161
2005-07-06 10:55:00,44.49,44.53,44.45,44.49,57703.89109745815,24.3251,24.3469,24.3032,24.3251,57703.8911
2005-07-06 11:00:00,44.49,44.53,44.44,44.48,83965.78725454766,24.3251,24.3469,24.2977,24.3196,83965.7873
2005-07-06 11:05:00,44.45,44.48,44.43,44.48,49271.17214793399,24.3032,24.3196,24.2923,24.3196,49271.1721
2005-07-06 11:10:00,44.48,44.48,44.45,44.45,50475.8462835803,24.3196,24.3196,24.3032,24.3032,50475.8463
2005-07-06 11:15:00,44.46,44.5,44.44,44.45,115407.78219491628,24.3087,24.3305,24.2977,24.3032,115407.7822
2005-07-06 11:20:00,44.44,44.44,44.41,44.44,62522.58764004338,24.2977,24.2977,24.2813,24.2977,62522.5876
2005-07-06 11:25:00,44.43,44.45,44.41,44.45,72641.85037947237,24.2923,24.3032,24.2813,24.3032,72641.8504
2005-07-06 11:30:00,44.45,44.46,44.39,44.4,63245.39212143116,24.3032,24.3087,24.2704,24.2759,63245.3921
2005-07-06 11:35:00,44.4,44.44,44.39,44.43,43729.67112396097,24.2759,24.2977,24.2704,24.2923,43729.6711
2005-07-06 11:40:00,44.42,44.43,44.4,44.42,43729.67112396097,24.2868,24.2923,24.2759,24.2868,43729.6711
2005-07-06 11:45:00,44.42,44.44,44.41,44.43,17106.37272617757,24.2868,24.2977,24.2813,24.2923,17106.3727
2005-07-06 11:50:00,44.43,44.44,44.42,44.44,28189.374774123604,24.2923,24.2977,24.2868,24.2977,28189.3748
2005-07-06 11:55:00,44.44,44.46,44.44,44.45,35658.354415130714,24.2977,24.3087,24.2977,24.3032,35658.3544
2005-07-06 12:00:00,44.45,44.47,44.44,44.45,63727.26177568968,24.3032,24.3141,24.2977,24.3032,63727.2618
2005-07-06 12:05:00,44.45,44.47,44.45,44.47,35176.48476087219,24.3032,24.3141,24.3032,24.3141,35176.4848
2005-07-06 12:10:00,44.47,44.48,44.44,44.46,47825.56318515842,24.3141,24.3196,24.2977,24.3087,47825.5632
2005-07-06 12:15:00,44.47,44.5,44.44,44.46,121913.02252740636,24.3141,24.3305,24.2977,24.3087,121913.0225
2005-07-06 12:20:00,44.46,44.49,44.46,44.46,46259.48680881822,24.3087,24.3251,24.3087,24.3087,46259.4868
2005-07-06 12:25:00,44.46,44.47,44.43,44.46,35296.95217443682,24.3087,24.3141,24.2923,24.3087,35296.9522
2005-07-06 12:30:00,44.45,44.46,44.41,44.42,101674.49704854838,24.3032,24.3087,24.2813,24.2868,101674.497
2005-07-06 12:35:00,44.41,44.44,44.39,44.44,45416.214913865806,24.2813,24.2977,24.2704,24.2977,45416.2149
2005-07-06 12:40:00,44.46,44.48,44.41,44.42,154077.82194916275,24.3087,24.3196,24.2813,24.2868,154077.8219
2005-07-06 12:45:00,44.42,44.45,44.41,44.43,49150.70473436936,24.2868,24.3032,24.2813,24.2923,49150.7047
2005-07-06 12:50:00,44.44,44.49,44.43,44.49,44934.34525960728,24.2977,24.3251,24.2923,24.3251,44934.3453
2005-07-06 12:55:00,44.49,44.5,44.48,44.49,79508.49295265632,24.3251,24.3305,24.3196,24.3251,79508.493
2005-07-06 13:00:00,44.49,44.52,44.49,44.52,61317.91350439707,24.3251,24.3415,24.3251,24.3415,61317.9135
2005-07-06 13:05:00,44.52,44.52,44.47,44.48,62402.12022647874,24.3415,24.3415,24.3141,24.3196,62402.1202
2005-07-06 13:10:00,44.48,44.49,44.47,44.49,35176.48476087219,24.3196,24.3251,24.3141,24.3251,35176.4848
2005-07-06 13:15:00,44.49,44.54,44.49,44.51,75533.0683050235,24.3251,24.3524,24.3251,24.336,75533.0683
2005-07-06 13:20:00,44.51,44.51,44.48,44.48,21322.73220093965,24.336,24.336,24.3196,24.3196,21322.7322
2005-07-06 13:25:00,44.49,44.54,44.48,44.54,24213.95012649079,24.3251,24.3524,24.3196,24.3524,24213.9501
2005-07-06 13:30:00,44.54,44.6,44.53,44.56,43609.203710396345,24.3524,24.3852,24.3469,24.3633,43609.2037
2005-07-06 13:35:00,44.57,44.58,44.53,44.54,28430.309601252862,24.3688,24.3743,24.3469,24.3524,28430.3096
2005-07-06 13:40:00,44.53,44.54,44.49,44.51,28550.777014817493,24.3469,24.3524,24.3251,24.336,28550.777
2005-07-06 13:45:00,44.51,44.56,44.5,44.53,42524.99698831466,24.336,24.3633,24.3305,24.3469,42524.997
2005-07-06 13:50:00,44.55,44.58,44.5,44.58,21684.13444163354,24.3579,24.3743,24.3305,24.3743,21684.1344
2005-07-06 13:55:00,44.57,44.58,44.53,44.55,22527.406336585955,24.3688,24.3743,24.3469,24.3579,22527.4063
2005-07-06 14:00:00,44.55,44.55,44.5,44.53,22768.341163715217,24.3579,24.3579,24.3305,24.3469,22768.3412
2005-07-06 14:05:00,44.53,44.54,44.49,44.49,78665.2210577039,24.3469,24.3524,24.3251,24.3251,78665.2211
2005-07-06 14:10:00,44.49,44.49,44.47,44.49,37585.8330321648,24.3251,24.3251,24.3141,24.3251,37585.833
2005-07-06 14:15:00,44.49,44.5,44.45,44.47,77942.41657631611,24.3251,24.3305,24.3032,24.3141,77942.4166
2005-07-06 14:20:00,44.48,44.49,44.44,44.47,92880.37585833031,24.3196,24.3251,24.2977,24.3141,92880.3759
2005-07-06 14:25:00,44.46,44.49,44.45,44.47,62763.52246717264,24.3087,24.3251,24.3032,24.3141,62763.5225
2005-07-06 14:30:00,44.48,44.48,44.39,44.42,71678.11107095532,24.3196,24.3196,24.2704,24.2868,71678.1111
2005-07-06 14:35:00,44.42,44.44,44.4,44.44,59269.96747379834,24.2868,24.2977,24.2759,24.2977,59269.9675
2005-07-06 14:40:00,44.44,44.44,44.39,44.42,66618.47970124082,24.2977,24.2977,24.2704,24.2868,66618.4797
2005-07-06 14:45:00,44.42,44.47,44.42,44.45,57824.35851102277,24.2868,24.3141,24.2868,24.3032,57824.3585
2005-07-06 14:50:00,44.45,44.46,44.39,44.41,80833.63450186726,24.3032,24.3087,24.2704,24.2813,80833.6345
2005-07-06 14:55:00,44.4,44.42,44.37,44.37,71798.57848451994,24.2759,24.2868,24.2595,24.2595,71798.5785
2005-07-06 15:00:00,44.36,44.39,44.36,44.38,91073.36465486088,24.254,24.2704,24.254,24.2649,91073.3647
2005-07-06 15:05:00,44.38,44.45,44.37,44.44,80713.16708830262,24.2649,24.3032,24.2595,24.2977,80713.1671
2005-07-06 15:10:00,44.45,44.45,44.39,44.44,48548.367666546204,24.3032,24.3032,24.2704,24.2977,48548.3677
2005-07-06 15:15:00,44.44,44.44,44.41,44.43,54812.67317190701,24.2977,24.2977,24.2813,24.2923,54812.6732
2005-07-06 15:20:00,44.43,44.44,44.39,44.39,103722.4430791471,24.2923,24.2977,24.2704,24.2704,103722.4431
2005-07-06 15:25:00,44.4,44.49,44.39,44.49,74569.32899650645,24.2759,24.3251,24.2704,24.3251,74569.329
2005-07-06 15:30:00,44.49,44.49,44.42,44.44,76255.87278641129,24.3251,24.3251,24.2868,24.2977,76255.8728
2005-07-06 15:35:00,44.43,44.44,44.39,44.4,107095.53065895676,24.2923,24.2977,24.2704,24.2759,107095.5307
2005-07-06 15:40:00,44.41,44.41,44.37,44.37,101915.43187567763,24.2813,24.2813,24.2595,24.2595,101915.4319
2005-07-06 15:45:00,44.39,44.43,44.37,44.39,100108.42067220816,24.2704,24.2923,24.2595,24.2704,100108.4207
2005-07-06 15:50:00,44.39,44.41,44.36,44.38,137814.72111793762,24.2704,24.2813,24.254,24.2649,137814.7211
2005-07-06 15:55:00,44.38,44.38,44.29,44.29,206119.74460908325,24.2649,24.2649,24.2157,24.2157,206119.7446
2005-07-07 09:30:00,43.77,44.21,43.74,43.87,195157.20997470187,23.9314,24.172,23.915,23.9861,195157.21
2005-07-07 09:35:00,43.83,43.88,43.76,43.87,164076.61727502712,23.9642,23.9916,23.9259,23.9861,164076.6173
2005-07-07 09:40:00,43.83,43.87,43.81,43.81,86736.53776653417,23.9642,23.9861,23.9533,23.9533,86736.5378
2005-07-07 09:45:00,43.82,43.85,43.77,43.84,148777.255752319,23.9587,23.9751,23.9314,23.9697,148777.2558
2005-07-07 09:50:00,43.79,43.87,43.77,43.77,103120.10601132397,23.9423,23.9861,23.9314,23.9314,103120.106
2005-07-07 09:55:00,43.77,43.77,43.58,43.59,121431.15287314785,23.9314,23.9314,23.8275,23.833,121431.1529
2005-07-07 10:00:00,43.59,43.72,43.51,43.7,154921.09384411518,23.833,23.9041,23.7893,23.8931,154921.0938
2005-07-07 10:05:00,43.7,43.77,43.7,43.74,120106.0113239369,23.8931,23.9314,23.8931,23.915,120106.0113
2005-07-07 10:10:00,43.75,43.78,43.66,43.74,123479.09890374656,23.9205,23.9369,23.8713,23.915,123479.0989
2005-07-07 10:15:00,43.74,43.79,43.74,43.77,60233.70678231539,23.915,23.9423,23.915,23.9314,60233.7068
2005-07-07 10:20:00,43.76,43.79,43.71,43.75,74930.73123720035,23.9259,23.9423,23.8986,23.9205,74930.7312
2005-07-07 10:25:00,43.75,43.79,43.71,43.75,245753.5236718468,23.9205,23.9423,23.8986,23.9205,245753.5237
2005-07-07 10:30:00,43.74,43.75,43.67,43.67,80351.76484760873,23.915,23.9205,23.8767,23.8767,80351.7648
2005-07-07 10:35:00,43.67,43.7,43.64,43.7,54692.20575834237,23.8767,23.8931,23.8603,23.8931,54692.2058
2005-07-07 10:40:00,43.7,43.7,43.66,43.7,56740.1517889411,23.8931,23.8931,23.8713,23.8931,56740.1518
2005-07-07 10:45:00,43.71,43.8,43.7,43.78,112155.16202867126,23.8986,23.9478,23.8931,23.9369,112155.162
2005-07-07 10:50:00,43.78,43.78,43.68,43.78,98542.34429586798,23.9369,23.9369,23.8822,23.9369,98542.3443
2005-07-07 10:55:00,43.82,43.82,43.73,43.75,65052.403324900624,23.9587,23.9587,23.9095,23.9205,65052.4033
2005-07-07 11:00:00,43.75,43.78,43.69,43.78,73846.52451511867,23.9205,23.9369,23.8877,23.9369,73846.5245
2005-07-07 11:05:00,43.75,43.78,43.7,43.77,51921.455246355865,23.9205,23.9369,23.8931,23.9314,51921.4552
2005-07-07 11:10:00,43.76,43.88,43.76,43.82,54210.33610408385,23.9259,23.9916,23.9259,23.9587,54210.3361
2005-07-07 11:15:00,43.8,43.84,43.77,43.82,38188.170099987954,23.9478,23.9697,23.9314,23.9587,38188.1701
2005-07-07 11:20:00,43.81,43.85,43.81,43.84,18792.9165160824,23.9533,23.9751,23.9533,23.9697,18792.9165
2005-07-07 11:25:00,43.83,43.88,43.81,43.87,36983.49596434165,23.9642,23.9916,23.9533,23.9861,36983.496
2005-07-07 11:30:00,43.87,43.87,43.77,43.8,38910.97458137574,23.9861,23.9861,23.9314,23.9478,38910.9746
2005-07-07 11:35:00,43.8,43.89,43.8,43.85,21925.069268762803,23.9478,23.997,23.9478,23.9751,21925.0693
2005-07-07 11:40:00,43.87,43.89,43.84,43.89,14335.622214191062,23.9861,23.997,23.9697,23.997,14335.6222
2005-07-07 11:45:00,43.85,43.88,43.8,43.81,32526.201662450312,23.9751,23.9916,23.9478,23.9533,32526.2017
2005-07-07 11:50:00,43.82,43.87,43.81,43.87,30598.723045416216,23.9587,23.9861,23.9533,23.9861,30598.723
2005-07-07 11:55:00,43.88,43.98,43.87,43.98,31080.59269967474,23.9916,24.0462,23.9861,24.0462,31080.5927
2005-07-07 12:00:00,43.96,43.98,43.91,43.92,73003.25262016625,24.0353,24.0462,24.008,24.0134,73003.2526
2005-07-07 12:05:00,43.93,43.97,43.93,43.96,19154.31875677629,24.0189,24.0408,24.0189,24.0353,19154.3188
2005-07-07 12:10:00,43.96,43.98,43.95,43.98,44572.943018913385,24.0353,24.0462,24.0298,24.0462,44572.943
2005-07-07 12:15:00,43.97,44.0,43.95,43.99,34453.680279484404,24.0408,24.0572,24.0298,24.0517,34453.6803
2005-07-07 12:20:00,43.99,44.0,43.95,43.96,78062.88398988075,24.0517,24.0572,24.0298,24.0353,78062.884
2005-07-07 12:25:00,43.96,43.99,43.95,43.98,32164.79942175642,24.0353,24.0517,24.0298,24.0462,32164.7994
2005-07-07 12:30:00,43.97,44.0,43.95,43.95,36381.15889651849,24.0408,24.0572,24.0298,24.0298,36381.1589
2005-07-07 12:35:00,43.95,43.98,43.93,43.98,61799.78315865559,24.0298,24.0462,24.0189,24.0462,61799.7832
2005-07-07 12:40:00,43.97,44.0,43.93,43.98,49271.17214793399,24.0408,24.0572,24.0189,24.0462,49271.1721
2005-07-07 12:45:00,43.98,44.02,43.95,44.0,371280.5686061921,24.0462,24.0681,24.0298,24.0572,371280.5686
2005-07-07 12:50:00,44.0,44.0,43.95,43.98,61197.44609083243,24.0572,24.0572,24.0298,24.0462,61197.4461
2005-07-07 12:55:00,43.98,43.99,43.95,43.97,32887.603903144205,24.0462,24.0517,24.0298,24.0408,32887.6039
2005-07-07 13:00:00,43.98,44.04,43.93,44.04,57101.55402963499,24.0462,24.079,24.0189,24.079,57101.554
2005-07-07 13:05:00,44.04,44.04,43.98,43.98,42284.0621611854,24.079,24.079,24.0462,24.0462,42284.0622
2005-07-07 13:10:00,43.99,43.99,43.96,43.98,19033.851343211663,24.0517,24.0517,24.0353,24.0462,19033.8513
2005-07-07 13:15:00,43.97,43.97,43.92,43.92,53848.93386338996,24.0408,24.0408,24.0134,24.0134,53848.9339
2005-07-07 13:20:00,43.93,43.96,43.93,43.95,38067.70268642333,24.0189,24.0353,24.0189,24.0298,38067.7027
2005-07-07 13:25:00,43.95,43.96,43.95,43.96,73726.05710155403,24.0298,24.0353,24.0298,24.0353,73726.0571
2005-07-07 13:30:00,43.97,44.0,43.95,43.99,52041.9226599205,24.0408,24.0572,24.0298,24.0517,52041.9227
2005-07-07 13:35:00,43.99,43.99,43.96,43.98,28189.374774123604,24.0517,24.0517,24.0353,24.0462,28189.3748
2005-07-07 13:40:00,43.98,44.04,43.98,43.98,87097.94000722806,24.0462,24.079,24.0462,24.0462,87097.94
2005-07-07 13:45:00,43.97,44.0,43.94,43.97,88302.61414287436,24.0408,24.0572,24.0244,24.0408,88302.6141
2005-07-07 13:50:00,43.98,43.99,43.95,43.99,39392.84423563426,24.0462,24.0517,24.0298,24.0517,39392.8442
2005-07-07 13:55:00,43.98,44.03,43.98,44.03,93362.24551258884,24.0462,24.0736,24.0462,24.0736,93362.2455
2005-07-07 14:00:00,44.02,44.02,43.95,43.95,39513.3116491989,24.0681,24.0681,24.0298,24.0298,39513.3116
2005-07-07 14:05:00,43.96,44.0,43.96,43.96,46259.48680881822,24.0353,24.0572,24.0353,24.0353,46259.4868
2005-07-07 14:10:00,43.95,43.98,43.93,43.95,63486.32694856042,24.0298,24.0462,24.0189,24.0298,63486.3269
2005-07-07 14:15:00,43.95,43.98,43.9,43.94,36622.09372364776,24.0298,24.0462,24.0025,24.0244,36622.0937
2005-07-07 14:20:00,43.95,43.96,43.93,43.96,78665.2210577039,24.0298,24.0353,24.0189,24.0353,78665.2211
2005-07-07 14:25:00,43.97,43.97,43.95,43.95,14576.557041320324,24.0408,24.0408,24.0298,24.0298,14576.557
2005-07-07 14:30:00,43.95,44.0,43.95,43.98,41440.79026623299,24.0298,24.0572,24.0298,24.0462,41440.7903
2005-07-07 14:35:00,43.97,44.02,43.96,43.97,31080.59269967474,24.0408,24.0681,24.0353,24.0408,31080.5927
2005-07-07 14:40:00,43.96,44.02,43.95,43.98,31923.86459462716,24.0353,24.0681,24.0298,24.0462,31923.8646
2005-07-07 14:45:00,43.98,43.98,43.94,43.97,46018.55198168896,24.0462,24.0462,24.0244,24.0408,46018.552
2005-07-07 14:50:00,43.96,43.97,43.94,43.97,230092.7599084448,24.0353,24.0408,24.0244,24.0408,230092.7599
2005-07-07 14:55:00,43.95,44.0,43.95,43.97,22527.406336585955,24.0298,24.0572,24.0298,24.0408,22527.4063
2005-07-07 15:00:00,43.97,44.12,43.97,44.09,70352.96952174438,24.0408,24.1228,24.0408,24.1064,70352.9695
2005-07-07 15:05:00,44.11,44.2,44.08,44.09,99867.48584507892,24.1173,24.1665,24.1009,24.1064,99867.4858
2005-07-07 15:10:00,44.09,44.12,44.05,44.12,84568.1243223708,24.1064,24.1228,24.0845,24.1228,84568.1243
2005-07-07 15:15:00,44.12,44.13,44.09,44.12,59751.83712805687,24.1228,24.1282,24.1064,24.1228,59751.8371
2005-07-07 15:20:00,44.13,44.14,44.09,44.12,42765.93181544392,24.1282,24.1337,24.1064,24.1228,42765.9318
2005-07-07 15:25:00,44.11,44.15,44.09,44.11,47102.75870377063,24.1173,24.1392,24.1064,24.1173,47102.7587
2005-07-07 15:30:00,44.1,44.24,44.1,44.2,91555.2343091194,24.1118,24.1884,24.1118,24.1665,91555.2343
2005-07-07 15:35:00,44.19,44.24,44.19,44.24,29153.114082640648,24.161,24.1884,24.161,24.1884,29153.1141
2005-07-07 15:40:00,44.24,44.24,44.16,44.2,77821.94916275148,24.1884,24.1884,24.1446,24.1665,77821.9492
2005-07-07 15:45:00,44.2,44.31,44.19,44.24,82279.24346464282,24.1665,24.2267,24.161,24.1884,82279.2435
2005-07-07 15:50:00,44.27,44.33,44.25,44.32,104083.845319841,24.2048,24.2376,24.1938,24.2321,104083.8453
2005-07-07 15:55:00,44.32,44.33,44.23,44.26,113600.77099144684,24.2321,24.2376,24.1829,24.1993,113600.771
2005-07-08 09:30:00,44.19,44.2,44.0,44.05,135043.9706059511,24.161,24.1665,24.0572,24.0845,135043.9706
2005-07-08 09:35:00,44.06,44.19,44.06,44.16,113600.77099144684,24.09,24.161,24.09,24.1446,113600.771
2005-07-08 09:40:00,44.17,44.24,44.16,44.22,222382.8454403084,24.1501,24.1884,24.1446,24.1774,222382.8454
2005-07-08 09:45:00,44.2,44.2,44.07,44.1,75051.19865076497,24.1665,24.1665,24.0954,24.1118,75051.1987
2005-07-08 09:50:00,44.1,44.12,43.96,43.96,133598.36164317554,24.1118,24.1228,24.0353,24.0353,133598.3616
2005-07-08 09:55:00,43.99,44.0,43.95,44.0,406697.9881941935,24.0517,24.0572,24.0298,24.0572,406697.9882
2005-07-08 10:00:00,44.0,44.03,43.95,43.99,91555.2343091194,24.0572,24.0736,24.0298,24.0517,91555.2343
2005-07-08 10:05:00,43.99,44.04,43.97,44.0,99987.95325864357,24.0517,24.079,24.0408,24.0572,99987.9533
2005-07-08 10:10:00,44.01,44.09,43.99,44.07,40356.58354415131,24.0626,24.1064,24.0517,24.0954,40356.5835
2005-07-08 10:15:00,44.05,44.08,43.99,44.01,40115.64871702205,24.0845,24.1009,24.0517,24.0626,40115.6487
2005-07-08 10:20:00,44.01,44.06,44.0,44.0,46861.82387664137,24.0626,24.09,24.0572,24.0572,46861.8239
2005-07-08 10:25:00,44.0,44.04,44.0,44.02,58306.228165281296,24.0572,24.079,24.0572,24.0681,58306.2282
2005-07-08 10:30:00,44.02,44.03,44.0,44.0,100710.75774003132,24.0681,24.0736,24.0572,24.0572,100710.7577
2005-07-08 10:35:00,44.0,44.0,43.97,43.97,96132.99602457536,24.0572,24.0572,24.0408,24.0408,96132.996
2005-07-08 10:40:00,43.98,44.0,43.94,44.0,46982.291290206005,24.0462,24.0572,24.0244,24.0572,46982.2913
2005-07-08 10:45:00,44.0,44.03,43.98,44.0,157450.90952897244,24.0572,24.0736,24.0462,24.0572,157450.9095
2005-07-08 10:50:00,44.0,44.03,43.98,44.0,136730.51439585595,24.0572,24.0736,24.0462,24.0572,136730.5144
2005-07-08 10:55:00,44.01,44.08,44.01,44.08,47464.16094446453,24.0626,24.1009,24.0626,24.1009,47464.1609
2005-07-08 11:00:00,44.06,44.08,44.01,44.02,117094.32598482112,24.09,24.1009,24.0626,24.0681,117094.326
2005-07-08 11:05:00,44.01,44.03,43.98,43.99,63847.72918925432,24.0626,24.0736,24.0462,24.0517,63847.7292
2005-07-08 11:10:00,43.99,44.03,43.99,44.02,95771.59378388149,24.0517,24.0736,24.0517,24.0681,95771.5938
2005-07-08 11:15:00,44.02,44.04,43.99,44.0,68064.0886640164,24.0681,24.079,24.0517,24.0572,68064.0887
2005-07-08 11:20:00,44.0,44.05,43.97,43.98,124683.77303939284,24.0572,24.0845,24.0408,24.0462,124683.773
2005-07-08 11:25:00,43.98,44.04,43.97,44.0,46018.55198168896,24.0462,24.079,24.0408,24.0572,46018.552
2005-07-08 11:30:00,44.0,44.04,43.99,44.02,88904.95121069752,24.0572,24.079,24.0517,24.0681,88904.9512
2005-07-08 11:35:00,44.02,44.1,44.02,44.08,49030.23732080473,24.0681,24.1118,24.0681,24.1009,49030.2373
2005-07-08 11:40:00,44.08,44.09,44.0,44.03,91675.70172268404,24.1009,24.1064,24.0572,24.0736,91675.7017
2005-07-08 11:45:00,44.03,44.06,44.02,44.04,41681.72509336225,24.0736,24.09,24.0681,24.079,41681.7251
2005-07-08 11:50:00,44.04,44.05,44.04,44.05,17106.37272617757,24.079,24.0845,24.079,24.0845,17106.3727
2005-07-08 11:55:00,44.05,44.08,44.04,44.08,19274.786170340925,24.0845,24.1009,24.079,24.1009,19274.7862
2005-07-08 12:00:00,44.08,44.16,44.08,44.15,105408.98686905194,24.1009,24.1446,24.1009,24.1392,105408.9869
2005-07-08 12:05:00,44.14,44.14,44.11,44.14,100108.42067220816,24.1337,24.1337,24.1173,24.1337,100108.4207
2005-07-08 12:10:00,44.14,44.18,44.14,44.16,65293.338152029886,24.1337,24.1556,24.1337,24.1446,65293.3382
2005-07-08 12:15:00,44.15,44.17,44.12,44.14,32646.669076014943,24.1392,24.1501,24.1228,24.1337,32646.6691
2005-07-08 12:20:00,44.14,44.16,44.12,44.16,26984.70063847729,24.1337,24.1446,24.1228,24.1446,26984.7006
2005-07-08 12:25:00,44.16,44.18,44.11,44.14,30357.78821828696,24.1446,24.1556,24.1173,24.1337,30357.7882
2005-07-08 12:30:00,44.15,44.18,44.14,44.17,70955.30658956752,24.1392,24.1556,24.1337,24.1501,70955.3066
2005-07-08 12:35:00,44.16,44.19,44.14,44.16,33369.47355740273,24.1446,24.161,24.1337,24.1446,33369.4736
2005-07-08 12:40:00,44.17,44.18,44.15,44.15,45777.617154559695,24.1501,24.1556,24.1392,24.1392,45777.6172
2005-07-08 12:45:00,44.15,44.19,44.15,44.16,69389.23021322733,24.1392,24.161,24.1392,24.1446,69389.2302
2005-07-08 12:50:00,44.18,44.18,44.08,44.09,49512.10697506325,24.1556,24.1556,24.1009,24.1064,49512.107
2005-07-08 12:55:00,44.08,44.12,44.06,44.12,76737.74244066981,24.1009,24.1228,24.09,24.1228,76737.7424
2005-07-08 13:00:00,44.12,44.14,44.09,44.12,83604.38501385377,24.1228,24.1337,24.1064,24.1228,83604.385
2005-07-08 13:05:00,44.12,44.12,44.08,44.12,81797.3738103843,24.1228,24.1228,24.1009,24.1228,81797.3738
2005-07-08 13:10:00,44.12,44.12,44.09,44.1,38910.97458137574,24.1228,24.1228,24.1064,24.1118,38910.9746
2005-07-08 13:15:00,44.11,44.12,44.09,44.1,17708.709794000726,24.1173,24.1228,24.1064,24.1118,17708.7098
2005-07-08 13:20:00,44.11,44.11,44.08,44.08,43368.26888326708,24.1173,24.1173,24.1009,24.1009,43368.2689
2005-07-08 13:25:00,44.09,44.09,44.05,44.07,23852.547885796896,24.1064,24.1064,24.0845,24.0954,23852.5479
2005-07-08 13:30:00,44.07,44.07,44.03,44.04,36501.62631008313,24.0954,24.0954,24.0736,24.079,36501.6263
2005-07-08 13:35:00,44.03,44.05,44.03,44.03,58426.69557884593,24.0736,24.0845,24.0736,24.0736,58426.6956
2005-07-08 13:40:00,44.04,44.05,44.02,44.04,94205.51740754128,24.079,24.0845,24.0681,24.079,94205.5174
2005-07-08 13:45:00,44.03,44.08,44.03,44.06,33730.87579809662,24.0736,24.1009,24.0736,24.09,33730.8758
2005-07-08 13:50:00,44.07,44.08,44.05,44.06,69750.63245392122,24.0954,24.1009,24.0845,24.09,69750.6325
2005-07-08 13:55:00,44.06,44.09,44.05,44.09,28068.907360558973,24.09,24.1064,24.0845,24.1064,28068.9074
2005-07-08 14:00:00,44.09,44.14,44.09,44.13,56860.61920250573,24.1064,24.1337,24.1064,24.1282,56860.6192
2005-07-08 14:05:00,44.13,44.14,44.07,44.08,94325.9848211059,24.1282,24.1337,24.0954,24.1009,94325.9848
2005-07-08 14:10:00,44.08,44.11,44.08,44.11,49030.23732080473,24.1009,24.1173,24.1009,24.1173,49030.2373
2005-07-08 14:15:00,44.11,44.14,44.11,44.14,59992.77195518613,24.1173,24.1337,24.1173,24.1337,59992.772
2005-07-08 14:20:00,44.14,44.15,44.11,44.13,24454.884953620047,24.1337,24.1392,24.1173,24.1282,24454.885
2005-07-08 14:25:00,44.13,44.17,44.12,44.17,62883.98988073727,24.1282,24.1501,24.1228,24.1501,62883.9899
2005-07-08 14:30:00,44.17,44.19,44.15,44.15,42163.59474762077,24.1501,24.161,24.1392,24.1392,42163.5947
2005-07-08 14:35:00,44.16,44.16,44.13,44.14,45295.74750030117,24.1446,24.1446,24.1282,24.1337,45295.7475
2005-07-08 14:40:00,44.14,44.14,44.13,44.14,68907.36055896881,24.1337,24.1337,24.1282,24.1337,68907.3606
2005-07-08 14:45:00,44.14,44.14,44.09,44.1,101794.964462113,24.1337,24.1337,24.1064,24.1118,101794.9645
2005-07-08 14:50:00,44.09,44.12,44.08,44.1,108541.13962173232,24.1064,24.1228,24.1009,24.1118,108541.1396
2005-07-08 14:55:00,44.1,44.1,44.06,44.08,116491.98891699796,24.1118,24.1118,24.09,24.1009,116491.9889
2005-07-08 15:00:00,44.08,44.11,44.07,44.11,165401.75882423806,24.1009,24.1173,24.0954,24.1173,165401.7588
2005-07-08 15:05:00,44.12,44.12,44.09,44.09,72400.9155523431,24.1228,24.1228,24.1064,24.1064,72400.9156
2005-07-08 15:10:00,44.1,44.1,44.09,44.09,52523.79231417902,24.1118,24.1118,24.1064,24.1064,52523.7923
2005-07-08 15:15:00,44.09,44.12,44.09,44.12,40958.92061197446,24.1064,24.1228,24.1064,24.1228,40958.9206
2005-07-08 15:20:00,44.12,44.18,44.11,44.18,164799.4217564149,24.1228,24.1556,24.1173,24.1556,164799.4218
2005-07-08 15:25:00,44.17,44.2,44.15,44.19,138296.59077219613,24.1501,24.1665,24.1392,24.161,138296.5908
2005-07-08 15:30:00,44.2,44.25,44.19,44.24,270208.40862546687,24.1665,24.1938,24.161,24.1884,270208.4086
2005-07-08 15:35:00,44.24,44.24,44.18,44.19,177568.96759426576,24.1884,24.1884,24.1556,24.161,177568.9676
2005-07-08 15:40:00,44.21,44.24,44.19,44.21,216239.00734851224,24.172,24.1884,24.161,24.172,216239.0073
2005-07-08 15:45:00,44.21,44.22,44.16,44.18,130466.20889049514,24.172,24.1774,24.1446,24.1556,130466.2089
2005-07-08 15:50:00,44.18,44.19,44.14,44.18,105649.9216961812,24.1556,24.161,24.1337,24.1556,105649.9217
2005-07-08 15:55:00,44.17,44.18,44.11,44.12,164919.88916997955,24.1501,24.1556,24.1173,24.1228,164919.8892
2005-07-11 09:30:00,44.01,44.09,43.98,44.07,233586.31490181907,24.0626,24.1064,24.0462,24.0954,233586.3149
2005-07-11 09:35:00,44.07,44.19,44.01,44.14,104927.1172147934,24.0954,24.161,24.0626,24.1337,104927.1172
2005-07-11 09:40:00,44.15,44.17,44.1,44.1,72882.78520660162,24.1392,24.1501,24.1118,24.1118,72882.7852
2005-07-11 09:45:00,44.1,44.19,44.09,44.15,97819.5398144802,24.1118,24.161,24.1064,24.1392,97819.5398
2005-07-11 09:50:00,44.16,44.29,44.15,44.27,69509.69762679197,24.1446,24.2157,24.1392,24.2048,69509.6976
2005-07-11 09:55:00,44.27,44.32,44.24,44.3,210577.0389109746,24.2048,24.2321,24.1884,24.2212,210577.0389
2005-07-11 10:00:00,44.3,44.3,44.26,44.28,356222.1419106132,24.2212,24.2212,24.1993,24.2103,356222.1419
2005-07-11 10:05:00,44.29,44.31,44.19,44.19,152752.68039995182,24.2157,24.2267,24.161,24.161,152752.6804
2005-07-11 10:10:00,44.18,44.25,44.18,44.22,105649.9216961812,24.1556,24.1938,24.1556,24.1774,105649.9217
2005-07-11 10:15:00,44.22,44.24,44.2,44.21,30478.25563185159,24.1774,24.1884,24.1665,24.172,30478.2556
2005-07-11 10:20:00,44.22,44.24,44.18,44.19,176002.89121792556,24.1774,24.1884,24.1556,24.161,176002.8912
2005-07-11 10:25:00,44.19,44.2,44.18,44.19,55174.0754126009,24.161,24.1665,24.1556,24.161,55174.0754
2005-07-11 10:30:00,44.19,44.2,44.18,44.2,195880.01445608964,24.161,24.1665,24.1556,24.1665,195880.0145
2005-07-11 10:35:00,44.19,44.2,44.17,44.2,87700.27707505121,24.161,24.1665,24.1501,24.1665,87700.2771
2005-07-11 10:40:00,44.19,44.23,44.18,44.22,88904.95121069752,24.161,24.1829,24.1556,24.1774,88904.9512
2005-07-11 10:45:00,44.22,44.23,44.16,44.18,90711.96241416698,24.1774,24.1829,24.1446,24.1556,90711.9624
2005-07-11 10:50:00,44.17,44.2,44.17,44.2,70714.37176243827,24.1501,24.1665,24.1501,24.1665,70714.3718
2005-07-11 10:55:00,44.19,44.21,44.19,44.2,55174.0754126009,24.161,24.172,24.161,24.1665,55174.0754
2005-07-11 11:00:00,44.2,44.22,44.19,44.2,125647.5123479099,24.1665,24.1774,24.161,24.1665,125647.5123
2005-07-11 11:05:00,44.2,44.23,44.2,44.21,36381.15889651849,24.1665,24.1829,24.1665,24.172,36381.1589
2005-07-11 11:10:00,44.21,44.21,44.17,44.19,159619.32297313577,24.172,24.172,24.1501,24.161,159619.323
2005-07-11 11:15:00,44.18,44.19,44.17,44.18,59269.96747379834,24.1556,24.161,24.1501,24.1556,59269.9675
2005-07-11 11:20:00,44.19,44.19,44.12,44.14,128177.32803276715,24.161,24.161,24.1228,24.1337,128177.328
2005-07-11 11:25:00,44.15,44.16,44.11,44.14,36863.02855077702,24.1392,24.1446,24.1173,24.1337,36863.0286
2005-07-11 11:30:00,44.15,44.18,44.14,44.16,51078.18335140345,24.1392,24.1556,24.1337,24.1446,51078.1834
2005-07-11 11:35:00,44.17,44.19,44.16,44.18,29634.98373689917,24.1501,24.161,24.1446,24.1556,29634.9837
2005-07-11 11:40:00,44.18,44.19,44.15,44.19,64450.066257077466,24.1556,24.161,24.1392,24.161,64450.0663
2005-07-11 11:45:00,44.19,44.19,44.14,44.16,16865.43789904831,24.161,24.161,24.1337,24.1446,16865.4379
2005-07-11 11:50:00,44.16,44.17,44.15,44.17,31080.59269967474,24.1446,24.1501,24.1392,24.1501,31080.5927
2005-07-11 11:55:00,44.17,44.18,44.14,44.16,18070.11203469461,24.1501,24.1556,24.1337,24.1446,18070.112
2005-07-11 12:00:00,44.16,44.17,44.15,44.16,86254.66811227564,24.1446,24.1501,24.1392,24.1446,86254.6681
2005-07-11 12:05:00,44.16,44.19,44.15,44.16,125286.110107216,24.1446,24.161,24.1392,24.1446,125286.1101
2005-07-11 12:10:00,44.15,44.15,44.11,44.12,38188.170099987954,24.1392,24.1392,24.1173,24.1228,38188.1701
2005-07-11 12:15:00,44.11,44.12,44.03,44.03,125767.97976147452,24.1173,24.1228,24.0736,24.0736,125767.9798
2005-07-11 12:20:00,44.03,44.03,44.0,44.02,66377.54487411155,24.0736,24.0736,24.0572,24.0681,66377.5449
2005-07-11 12:25:00,44.03,44.03,43.95,43.97,109023.00927599086,24.0736,24.0736,24.0298,24.0408,109023.0093
2005-07-11 12:30:00,43.97,44.0,43.96,44.0,121792.55511384172,24.0408,24.0572,24.0353,24.0572,121792.5551
2005-07-11 12:35:00,44.0,44.02,43.98,44.0,71075.77400313216,24.0572,24.0681,24.0462,24.0572,71075.774
2005-07-11 12:40:00,44.0,44.03,43.98,44.01,49753.041802192514,24.0572,24.0736,24.0462,24.0626,49753.0418
2005-07-11 12:45:00,44.02,44.03,44.0,44.0,25659.55908926636,24.0681,24.0736,24.0572,24.0572,25659.5591
2005-07-11 12:50:00,44.01,44.03,44.0,44.01,31080.59269967474,24.0626,24.0736,24.0572,24.0626,31080.5927
2005-07-11 12:55:00,44.02,44.05,44.0,44.0,77340.07950849296,24.0681,24.0845,24.0572,24.0572,77340.0795
2005-07-11 13:00:00,44.0,44.01,44.0,44.0,111432.35754728348,24.0572,24.0626,24.0572,24.0572,111432.3575
2005-07-11 13:05:00,44.0,44.02,43.99,44.02,47223.22611733527,24.0572,24.0681,24.0517,24.0681,47223.2261
2005-07-11 13:10:00,44.02,44.06,44.02,44.04,44934.34525960728,24.0681,24.09,24.0681,24.079,44934.3453
2005-07-11 13:15:00,44.04,44.04,44.0,44.01,112155.16202867126,24.079,24.079,24.0572,24.0626,112155.162
2005-07-11 13:20:00,44.01,44.03,43.98,44.01,30237.320804722327,24.0626,24.0736,24.0462,24.0626,30237.3208
2005-07-11 13:25:00,44.01,44.02,44.0,44.01,41922.65992049151,24.0626,24.0681,24.0572,24.0626,41922.6599
2005-07-11 13:30:00,44.01,44.05,44.0,44.05,46861.82387664137,24.0626,24.0845,24.0572,24.0845,46861.8239
2005-07-11 13:35:00,44.02,44.05,44.01,44.01,16865.43789904831,24.0681,24.0845,24.0626,24.0626,16865.4379
2005-07-11 13:40:00,44.02,44.05,44.01,44.01,44934.34525960728,24.0681,24.0845,24.0626,24.0626,44934.3453
2005-07-11 13:45:00,44.02,44.04,44.0,44.0,25659.55908926636,24.0681,24.079,24.0572,24.0572,25659.5591
2005-07-11 13:50:00,44.01,44.05,44.0,44.04,42284.0621611854,24.0626,24.0845,24.0572,24.079,42284.0622
2005-07-11 13:55:00,44.05,44.05,44.0,44.05,46741.35646307674,24.0845,24.0845,24.0572,24.0845,46741.3565
2005-07-11 14:00:00,44.05,44.08,44.04,44.08,77460.54692205759,24.0845,24.1009,24.079,24.1009,77460.5469
2005-07-11 14:05:00,44.07,44.11,44.06,44.09,97458.1375737863,24.0954,24.1173,24.09,24.1064,97458.1376
2005-07-11 14:10:00,44.1,44.16,44.09,44.16,134562.10095169258,24.1118,24.1446,24.1064,24.1446,134562.101
2005-07-11 14:15:00,44.16,44.21,44.14,44.21,219973.4971690158,24.1446,24.172,24.1337,24.172,219973.4972
2005-07-11 14:20:00,44.21,44.24,44.2,44.22,93000.84327189496,24.172,24.1884,24.1665,24.1774,93000.8433
2005-07-11 14:25:00,44.2,44.23,44.2,44.21,91916.63654981328,24.1665,24.1829,24.1665,24.172,91916.6365
2005-07-11 14:30:00,44.22,44.26,44.2,44.24,173593.54294663295,24.1774,24.1993,24.1665,24.1884,173593.5429
2005-07-11 14:35:00,44.23,44.3,44.21,44.29,268883.2670762559,24.1829,24.2212,24.172,24.2157,268883.2671
2005-07-11 14:40:00,44.29,44.35,44.28,44.34,113962.17323214072,24.2157,24.2485,24.2103,24.2431,113962.1732
2005-07-11 14:45:00,44.34,44.35,44.29,44.32,107215.9980725214,24.2431,24.2485,24.2157,24.2321,107215.9981
2005-07-11 14:50:00,44.32,44.35,44.29,44.32,132393.68750752922,24.2321,24.2485,24.2157,24.2321,132393.6875
2005-07-11 14:55:00,44.34,44.35,44.32,44.34,89989.1579327792,24.2431,24.2485,24.2321,24.2431,89989.1579
2005-07-11 15:00:00,44.34,44.35,44.33,44.33,43488.73629683171,24.2431,24.2485,24.2376,24.2376,43488.7363
2005-07-11 15:05:00,44.34,44.35,44.33,44.35,93482.71292615349,24.2431,24.2485,24.2376,24.2485,93482.7129
2005-07-11 15:10:00,44.34,44.38,44.34,44.37,61197.44609083243,24.2431,24.2649,24.2431,24.2595,61197.4461
2005-07-11 15:15:00,44.38,44.42,44.36,44.37,238525.47885796893,24.2649,24.2868,24.254,24.2595,238525.4789
2005-07-11 15:20:00,44.37,44.41,44.37,44.39,150825.20178291775,24.2595,24.2813,24.2595,24.2704,150825.2018
2005-07-11 15:25:00,44.4,44.43,44.39,44.39,246114.9259125407,24.2759,24.2923,24.2704,24.2704,246114.9259
2005-07-11 15:30:00,44.39,44.44,44.36,44.4,142272.01541982894,24.2704,24.2977,24.254,24.2759,142272.0154
2005-07-11 15:35:00,44.39,44.44,44.39,44.4,70473.436935309,24.2704,24.2977,24.2704,24.2759,70473.4369
2005-07-11 15:40:00,44.4,44.41,44.38,44.41,142633.41766052286,24.2759,24.2813,24.2649,24.2813,142633.4177
2005-07-11 15:45:00,44.41,44.42,44.35,44.37,255511.38417058188,24.2813,24.2868,24.2485,24.2595,255511.3842
2005-07-11 15:50:00,44.38,44.42,44.37,44.41,264666.9076014938,24.2649,24.2868,24.2595,24.2813,264666.9076
2005-07-11 15:55:00,44.41,44.43,44.39,44.43,253222.5033128539,24.2813,24.2923,24.2704,24.2923,253222.5033
2005-07-12 09:30:00,44.58,44.58,44.39,44.41,248765.20901096257,24.3743,24.3743,24.2704,24.2813,248765.209
2005-07-12 09:35:00,44.39,44.45,44.39,44.45,215877.60510781835,24.2704,24.3032,24.2704,24.3032,215877.6051
2005-07-12 09:40:00,44.45,44.48,44.35,44.44,161064.93193591136,24.3032,24.3196,24.2485,24.2977,161064.9319
2005-07-12 09:45:00,44.44,44.44,44.38,44.4,83604.38501385377,24.2977,24.2977,24.2649,24.2759,83604.385
2005-07-12 09:50:00,44.41,44.49,44.41,44.49,132032.28526683533,24.2813,24.3251,24.2813,24.3251,132032.2853
2005-07-12 09:55:00,44.45,44.49,44.45,44.45,176123.3586314902,24.3032,24.3251,24.3032,24.3032,176123.3586
2005-07-12 10:00:00,44.45,44.46,44.41,44.45,237079.86989519332,24.3032,24.3087,24.2813,24.3032,237079.8699
2005-07-12 10:05:00,44.44,44.47,44.41,44.43,92037.10396337791,24.2977,24.3141,24.2813,24.2923,92037.104
2005-07-12 10:10:00,44.43,44.45,44.38,44.39,120226.47873750151,24.2923,24.3032,24.2649,24.2704,120226.4787
2005-07-12 10:15:00,44.4,44.42,44.29,44.29,208408.62546681124,24.2759,24.2868,24.2157,24.2157,208408.6255
2005-07-12 10:20:00,44.29,44.31,44.21,44.26,123599.56631731118,24.2157,24.2267,24.172,24.1993,123599.5663
2005-07-12 10:25:00,44.27,44.33,44.25,44.3,66738.94711480546,24.2048,24.2376,24.1938,24.2212,66738.9471
2005-07-12 10:30:00,44.3,44.38,44.29,44.37,208047.2232261173,24.2212,24.2649,24.2157,24.2595,208047.2232
2005-07-12 10:35:00,44.36,44.38,44.32,44.35,86616.07035296953,24.254,24.2649,24.2321,24.2485,86616.0704
2005-07-12 10:40:00,44.35,44.4,44.35,44.38,94687.3870617998,24.2485,24.2759,24.2485,24.2649,94687.3871
2005-07-12 10:45:00,44.38,44.41,44.34,44.37,80833.63450186726,24.2649,24.2813,24.2431,24.2595,80833.6345
2005-07-12 10:50:00,44.37,44.39,44.3,44.35,75051.19865076497,24.2595,24.2704,24.2212,24.2485,75051.1987
2005-07-12 10:55:00,44.34,44.37,44.34,44.37,50837.24852427419,24.2431,24.2595,24.2431,24.2595,50837.2485
2005-07-12 11:00:00,44.36,44.37,44.29,44.29,58667.63040597519,24.254,24.2595,24.2157,24.2157,58667.6304
2005-07-12 11:05:00,44.29,44.35,44.27,44.34,84688.59173593544,24.2157,24.2485,24.2048,24.2431,84688.5917
2005-07-12 11:10:00,44.35,44.35,44.29,44.3,39513.3116491989,24.2485,24.2485,24.2157,24.2212,39513.3116
2005-07-12 11:15:00,44.31,44.31,44.26,44.3,54451.27093121311,24.2267,24.2267,24.1993,24.2212,54451.2709
2005-07-12 11:20:00,44.3,44.31,44.25,44.25,49030.23732080473,24.2212,24.2267,24.1938,24.1938,49030.2373
2005-07-12 11:25:00,44.25,44.27,44.21,44.27,49993.976629321776,24.1938,24.2048,24.172,24.2048,49993.9766
2005-07-12 11:30:00,44.27,44.29,44.24,44.25,39272.37682206964,24.2048,24.2157,24.1884,24.1938,39272.3768
2005-07-12 11:35:00,44.24,44.25,44.23,44.24,38790.50716781111,24.1884,24.1938,24.1829,24.1884,38790.5072
2005-07-12 11:40:00,44.24,44.25,44.2,44.2,41079.3880255391,24.1884,24.1938,24.1665,24.1665,41079.388
2005-07-12 11:45:00,44.2,44.22,44.19,44.2,54330.803517648485,24.1665,24.1774,24.161,24.1665,54330.8035
2005-07-12 11:50:00,44.2,44.23,44.13,44.15,40356.58354415131,24.1665,24.1829,24.1282,24.1392,40356.5835
2005-07-12 11:55:00,44.15,44.19,44.08,44.12,40717.9857848452,24.1392,24.161,24.1009,24.1228,40717.9858
2005-07-12 12:00:00,44.12,44.15,44.07,44.14,39633.779062763526,24.1228,24.1392,24.0954,24.1337,39633.7791
2005-07-12 12:05:00,44.15,44.19,44.11,44.19,35296.95217443682,24.1392,24.161,24.1173,24.161,35296.9522
2005-07-12 12:10:00,44.18,44.21,44.14,44.17,28430.309601252862,24.1556,24.172,24.1337,24.1501,28430.3096
2005-07-12 12:15:00,44.17,44.19,44.14,44.17,23129.74340440911,24.1501,24.161,24.1337,24.1501,23129.7434
2005-07-12 12:20:00,44.17,44.26,44.17,44.26,35658.354415130714,24.1501,24.1993,24.1501,24.1993,35658.3544
2005-07-12 12:25:00,44.25,44.32,44.24,44.27,56137.814721117946,24.1938,24.2321,24.1884,24.2048,56137.8147
2005-07-12 12:30:00,44.27,44.28,44.24,44.25,73244.18744729551,24.2048,24.2103,24.1884,24.1938,73244.1874
2005-07-12 12:35:00,44.25,44.28,44.24,44.28,107697.86772677992,24.1938,24.2103,24.1884,24.2103,107697.8677
2005-07-12 12:40:00,44.28,44.28,44.25,44.27,21804.60185519817,24.2103,24.2103,24.1938,24.2048,21804.6019
2005-07-12 12:45:00,44.27,44.29,44.27,44.29,48066.49801228768,24.2048,24.2157,24.2048,24.2157,48066.498
2005-07-12 12:50:00,44.29,44.29,44.26,44.26,31321.527526804,24.2157,24.2157,24.1993,24.1993,31321.5275
2005-07-12 12:55:00,44.25,44.25,44.21,44.22,39513.3116491989,24.1938,24.1938,24.172,24.1774,39513.3116
2005-07-12 13:00:00,44.22,44.23,44.18,44.23,31803.397181062526,24.1774,24.1829,24.1556,24.1829,31803.3972
2005-07-12 13:05:00,44.23,44.23,44.19,44.2,53728.466449825326,24.1829,24.1829,24.161,24.1665,53728.4664
2005-07-12 13:10:00,44.2,44.23,44.19,44.23,49512.10697506325,24.1665,24.1829,24.161,24.1829,49512.107
2005-07-12 13:15:00,44.23,44.24,44.22,44.23,36140.22406938923,24.1829,24.1884,24.1774,24.1829,36140.2241
2005-07-12 13:20:00,44.22,44.23,44.18,44.2,51921.455246355865,24.1774,24.1829,24.1556,24.1665,51921.4552
2005-07-12 13:25:00,44.21,44.29,44.19,44.28,40236.11613058668,24.172,24.2157,24.161,24.2103,40236.1161
2005-07-12 13:30:00,44.28,44.29,44.23,44.29,31441.99494036864,24.2103,24.2157,24.1829,24.2157,31441.9949
2005-07-12 13:35:00,44.29,44.29,44.21,44.24,41320.32285266836,24.2157,24.2157,24.172,24.1884,41320.3229
2005-07-12 13:40:00,44.26,44.28,44.21,44.23,51560.053005661975,24.1993,24.2103,24.172,24.1829,51560.053
2005-07-12 13:45:00,44.23,44.29,44.23,44.25,53246.5967955668,24.1829,24.2157,24.1829,24.1938,53246.5968
2005-07-12 13:50:00,44.26,44.35,44.26,44.35,80231.2974340441,24.1993,24.2485,24.1993,24.2485,80231.2974
2005-07-12 13:55:00,44.36,44.41,44.36,44.37,59269.96747379834,24.254,24.2813,24.254,24.2595,59269.9675
2005-07-12 14:00:00,44.38,44.39,44.37,44.39,30116.853391157696,24.2649,24.2704,24.2595,24.2704,30116.8534
2005-07-12 14:05:00,44.39,44.39,44.38,44.39,66738.94711480546,24.2704,24.2704,24.2649,24.2704,66738.9471
2005-07-12 14:10:00,44.38,44.41,44.36,44.36,58667.63040597519,24.2649,24.2813,24.254,24.254,58667.6304
2005-07-12 14:15:00,44.36,44.39,44.35,44.39,483556.19804842793,24.254,24.2704,24.2485,24.2704,483556.198
2005-07-12 14:20:00,44.39,44.4,44.37,44.4,92518.97361763644,24.2704,24.2759,24.2595,24.2759,92518.9736
2005-07-12 14:25:00,44.4,44.44,44.37,44.38,62763.52246717264,24.2759,24.2977,24.2595,24.2649,62763.5225
2005-07-12 14:30:00,44.37,44.41,44.36,44.39,78183.35140344537,24.2595,24.2813,24.254,24.2704,78183.3514
2005-07-12 14:35:00,44.39,44.45,44.36,44.44,61438.380917961695,24.2704,24.3032,24.254,24.2977,61438.3809
2005-07-12 14:40:00,44.44,44.44,44.41,44.43,81074.56932899651,24.2977,24.2977,24.2813,24.2923,81074.5693
2005-07-12 14:45:00,44.42,44.44,44.4,44.43,140344.53680279487,24.2868,24.2977,24.2759,24.2923,140344.5368
2005-07-12 14:50:00,44.43,44.45,44.4,44.42,103481.50825201784,24.2923,24.3032,24.2759,24.2868,103481.5083
2005-07-12 14:55:00,44.43,44.45,44.4,44.44,86375.13552584028,24.2923,24.3032,24.2759,24.2977,86375.1355
2005-07-12 15:00:00,44.44,44.46,44.41,44.46,110950.48789302495,24.2977,24.3087,24.2813,24.3087,110950.4879
2005-07-12 15:05:00,44.45,44.53,44.44,44.53,121310.6854595832,24.3032,24.3469,24.2977,24.3469,121310.6855
2005-07-12 15:10:00,44.53,44.63,44.5,44.62,141549.21093844116,24.3469,24.4016,24.3305,24.3961,141549.2109
2005-07-12 15:15:00,44.62,44.66,44.6,44.63,95530.6589567522,24.3961,24.418,24.3852,24.4016,95530.659
2005-07-12 15:20:00,44.63,44.63,44.53,44.55,109143.4766895555,24.4016,24.4016,24.3469,24.3579,109143.4767
2005-07-12 15:25:00,44.55,44.57,44.53,44.53,86254.66811227564,24.3579,24.3688,24.3469,24.3469,86254.6681
2005-07-12 15:30:00,44.53,44.53,44.48,44.5,88423.08155643899,24.3469,24.3469,24.3196,24.3305,88423.0816
2005-07-12 15:35:00,44.49,44.52,44.47,44.47,41561.25767979762,24.3251,24.3415,24.3141,24.3141,41561.2577
2005-07-12 15:40:00,44.46,44.47,44.31,44.37,151668.47367787015,24.3087,24.3141,24.2267,24.2595,151668.4737
2005-07-12 15:45:00,44.37,44.43,44.33,44.34,114805.44512709312,24.2595,24.2923,24.2376,24.2431,114805.4451
2005-07-12 15:50:00,44.34,44.43,44.34,44.42,238405.0114444043,24.2431,24.2923,24.2431,24.2868,238405.0114
2005-07-12 15:55:00,44.42,44.45,44.41,44.42,91434.76689555476,24.2868,24.3032,24.2813,24.2868,91434.7669
2005-07-13 09:30:00,44.21,44.32,44.18,44.27,203830.86375135527,24.294,24.3545,24.2776,24.327,203830.8638
2005-07-13 09:35:00,44.27,44.39,44.26,44.39,176364.29345861948,24.327,24.3929,24.3215,24.3929,176364.2935
2005-07-13 09:40:00,44.39,44.45,44.37,44.41,263221.29863871826,24.3929,24.4259,24.382,24.4039,263221.2986
2005-07-13 09:45:00,44.41,44.42,44.25,44.25,213588.7242500904,24.4039,24.4094,24.316,24.316,213588.7243
2005-07-13 09:50:00,44.25,44.41,44.2,44.2,143476.68955547526,24.316,24.4039,24.2885,24.2885,143476.6896
2005-07-13 09:55:00,44.2,44.26,44.19,44.22,140224.06938923022,24.2885,24.3215,24.283,24.2995,140224.0694
2005-07-13 10:00:00,44.23,44.27,44.22,44.23,39633.779062763526,24.305,24.327,24.2995,24.305,39633.7791
2005-07-13 10:05:00,44.23,44.23,44.14,44.14,117214.79339838577,24.305,24.305,24.2556,24.2556,117214.7934
2005-07-13 10:10:00,44.14,44.2,44.1,44.2,104686.18238766414,24.2556,24.2885,24.2336,24.2885,104686.1824
2005-07-13 10:15:00,44.2,44.35,44.2,44.3,139380.79749427782,24.2885,24.371,24.2885,24.3435,139380.7975
2005-07-13 10:20:00,44.29,44.3,44.19,44.28,45295.74750030117,24.338,24.3435,24.283,24.3325,45295.7475
2005-07-13 10:25:00,44.29,44.32,44.25,44.31,34092.27803879051,24.338,24.3545,24.316,24.349,34092.278
2005-07-13 10:30:00,44.3,44.34,44.28,44.32,41561.25767979762,24.3435,24.3655,24.3325,24.3545,41561.2577
2005-07-13 10:35:00,44.34,44.39,44.29,44.3,79267.55812552705,24.3655,24.3929,24.338,24.3435,79267.5581
2005-07-13 10:40:00,44.3,44.39,44.24,44.24,96976.26791952776,24.3435,24.3929,24.3105,24.3105,96976.2679
2005-07-13 10:45:00,44.23,44.3,44.19,44.3,76376.34019997591,24.305,24.3435,24.283,24.3435,76376.3402
2005-07-13 10:50:00,44.32,44.34,44.24,44.28,47584.62835802916,24.3545,24.3655,24.3105,24.3325,47584.6284
2005-07-13 10:55:00,44.29,44.29,44.18,44.2,79508.49295265632,24.338,24.338,24.2776,24.2885,79508.493
2005-07-13 11:00:00,44.2,44.32,44.2,44.26,45295.74750030117,24.2885,24.3545,24.2885,24.3215,45295.7475
2005-07-13 11:05:00,44.26,44.35,44.24,44.3,86254.66811227564,24.3215,24.371,24.3105,24.3435,86254.6681
2005-07-13 11:10:00,44.29,44.35,44.25,44.35,49271.17214793399,24.338,24.371,24.316,24.371,49271.1721
2005-07-13 11:15:00,44.35,44.35,44.3,44.35,40477.05095771594,24.371,24.371,24.3435,24.371,40477.051
2005-07-13 11:20:00,44.35,44.41,44.33,44.33,89989.1579327792,24.371,24.4039,24.36,24.36,89989.1579
2005-07-13 11:25:00,44.33,44.43,44.33,44.41,189254.30671003496,24.36,24.4149,24.36,24.4039,189254.3067
2005-07-13 11:30:00,44.41,44.42,44.37,44.38,92639.44103120107,24.4039,24.4094,24.382,24.3875,92639.441
2005-07-13 11:35:00,44.38,44.38,44.33,44.34,83363.4501867245,24.3875,24.3875,24.36,24.3655,83363.4502
2005-07-13 11:40:00,44.34,44.46,44.34,44.44,33489.94097096736,24.3655,24.4314,24.3655,24.4204,33489.941
2005-07-13 11:45:00,44.44,44.45,44.4,44.45,49632.57438862788,24.4204,24.4259,24.3984,24.4259,49632.5744
2005-07-13 11:50:00,44.45,44.46,44.4,44.41,145886.03782676786,24.4259,24.4314,24.3984,24.4039,145886.0378
2005-07-13 11:55:00,44.41,44.45,44.41,44.45,121069.75063245391,24.4039,24.4259,24.4039,24.4259,121069.7506
2005-07-13 12:00:00,44.45,44.53,44.45,44.45,74087.45934224792,24.4259,24.4699,24.4259,24.4259,74087.4593
2005-07-13 12:05:00,44.45,44.5,44.45,44.5,32526.201662450312,24.4259,24.4534,24.4259,24.4534,32526.2017
2005-07-13 12:10:00,44.5,44.51,44.44,44.47,68786.89314540417,24.4534,24.4589,24.4204,24.4369,68786.8931
2005-07-13 12:15:00,44.46,44.49,44.45,44.48,40477.05095771594,24.4314,24.4479,24.4259,24.4424,40477.051
2005-07-13 12:20:00,44.49,44.49,44.42,44.42,101915.43187567763,24.4479,24.4479,24.4094,24.4094,101915.4319
2005-07-13 12:25:00,44.43,44.47,44.43,44.45,36260.691482953865,24.4149,24.4369,24.4149,24.4259,36260.6915
2005-07-13 12:30:00,44.45,44.46,44.44,44.46,29996.385977593065,24.4259,24.4314,24.4204,24.4314,29996.386
2005-07-13 12:35:00,44.46,44.46,44.44,44.45,40717.9857848452,24.4314,24.4314,24.4204,24.4259,40717.9858
2005-07-13 12:40:00,44.45,44.46,44.41,44.44,55294.542826165525,24.4259,24.4314,24.4039,24.4204,55294.5428
2005-07-13 12:45:00,44.43,44.44,44.4,44.42,46379.95422238285,24.4149,24.4204,24.3984,24.4094,46379.9542
2005-07-13 12:50:00,44.42,44.43,44.39,44.39,23250.21081797374,24.4094,24.4149,24.3929,24.3929,23250.2108
2005-07-13 12:55:00,44.39,44.4,44.38,44.39,29514.51632333454,24.3929,24.3984,24.3875,24.3929,29514.5163
2005-07-13 13:00:00,44.39,44.39,44.36,44.37,77701.48174918686,24.3929,24.3929,24.3765,24.382,77701.4817
2005-07-13 13:05:00,44.37,44.38,44.34,44.37,40597.518371280574,24.382,24.3875,24.3655,24.382,40597.5184
2005-07-13 13:10:00,44.36,44.4,44.36,44.39,33610.40838453199,24.3765,24.3984,24.3765,24.3929,33610.4084
2005-07-13 13:15:00,44.39,44.44,44.39,44.42,55174.0754126009,24.3929,24.4204,24.3929,24.4094,55174.0754
2005-07-13 13:20:00,44.44,44.46,44.4,44.43,62161.18539934948,24.4204,24.4314,24.3984,24.4149,62161.1854
2005-07-13 13:25:00,44.43,44.45,44.39,44.44,35658.354415130714,24.4149,24.4259,24.3929,24.4204,35658.3544
2005-07-13 13:30:00,44.44,44.44,44.39,44.4,26020.96132996025,24.4204,24.4204,24.3929,24.3984,26020.9613
2005-07-13 13:35:00,44.4,44.45,44.39,44.42,35658.354415130714,24.3984,24.4259,24.3929,24.4094,35658.3544
2005-07-13 13:40:00,44.43,44.44,44.39,44.44,22768.341163715217,24.4149,24.4204,24.3929,24.4204,22768.3412
2005-07-13 13:45:00,44.43,44.44,44.37,44.41,21804.60185519817,24.4149,24.4204,24.382,24.4039,21804.6019
2005-07-13 13:50:00,44.41,44.45,44.41,44.44,33971.81062522588,24.4039,24.4259,24.4039,24.4204,33971.8106
2005-07-13 13:55:00,44.44,44.45,44.43,44.43,21081.797373810383,24.4204,24.4259,24.4149,24.4149,21081.7974
2005-07-13 14:00:00,44.43,44.48,44.37,44.41,50355.37887001567,24.4149,24.4424,24.382,24.4039,50355.3789
2005-07-13 14:05:00,44.41,44.46,44.41,44.45,34092.27803879051,24.4039,24.4314,24.4039,24.4259,34092.278
2005-07-13 14:10:00,44.46,44.49,44.45,44.48,55535.47765329479,24.4314,24.4479,24.4259,24.4424,55535.4777
2005-07-13 14:15:00,44.48,44.53,44.46,44.5,33249.006143838094,24.4424,24.4699,24.4314,24.4534,33249.0061
2005-07-13 14:20:00,44.5,44.5,44.46,44.49,30237.320804722327,24.4534,24.4534,24.4314,24.4479,30237.3208
2005-07-13 14:25:00,44.49,44.49,44.41,44.43,44572.943018913385,24.4479,24.4479,24.4039,24.4149,44572.943
2005-07-13 14:30:00,44.44,44.45,44.41,44.43,51560.053005661975,24.4204,24.4259,24.4039,24.4149,51560.053
2005-07-13 14:35:00,44.43,44.44,44.41,44.43,34092.27803879051,24.4149,24.4204,24.4039,24.4149,34092.278
2005-07-13 14:40:00,44.43,44.45,44.42,44.44,43609.203710396345,24.4149,24.4259,24.4094,24.4204,43609.2037
2005-07-13 14:45:00,44.44,44.48,44.44,44.46,29875.91856402844,24.4204,24.4424,24.4204,24.4314,29875.9186
2005-07-13 14:50:00,44.46,44.46,44.39,44.41,71798.57848451994,24.4314,24.4314,24.3929,24.4039,71798.5785
2005-07-13 14:55:00,44.41,44.43,44.38,44.4,47102.75870377063,24.4039,24.4149,24.3875,24.3984,47102.7587
2005-07-13 15:00:00,44.41,44.41,44.35,44.39,82761.11311890134,24.4039,24.4039,24.371,24.3929,82761.1131
2005-07-13 15:05:00,44.39,44.43,44.37,44.43,66738.94711480546,24.3929,24.4149,24.382,24.4149,66738.9471
2005-07-13 15:10:00,44.43,44.44,44.41,44.44,59631.36971449223,24.4149,24.4204,24.4039,24.4204,59631.3697
2005-07-13 15:15:00,44.44,44.49,44.42,44.48,160221.66004095893,24.4204,24.4479,24.4094,24.4424,160221.66
2005-07-13 15:20:00,44.48,44.48,44.44,44.46,123358.63149018191,24.4424,24.4424,24.4204,24.4314,123358.6315
2005-07-13 15:25:00,44.46,44.49,44.44,44.47,109866.28117094329,24.4314,24.4479,24.4204,24.4369,109866.2812
2005-07-13 15:30:00,44.47,44.49,44.4,44.45,135405.37284664498,24.4369,24.4479,24.3984,24.4259,135405.3728
2005-07-13 15:35:00,44.44,44.48,44.44,44.45,87941.21190218047,24.4204,24.4424,24.4204,24.4259,87941.2119
2005-07-13 15:40:00,44.44,44.47,44.39,44.45,144922.29851825084,24.4204,24.4369,24.3929,24.4259,144922.2985
2005-07-13 15:45:00,44.45,44.45,44.39,44.4,94446.45223467052,24.4259,24.4259,24.3929,24.3984,94446.4522
2005-07-13 15:50:00,44.41,44.43,44.39,44.41,100469.82291290208,24.4039,24.4149,24.3929,24.4039,100469.8229
2005-07-13 15:55:00,44.4,44.43,44.39,44.39,100469.82291290208,24.3984,24.4149,24.3929,24.3929,100469.8229
2005-07-14 09:30:00,44.81,44.83,44.68,44.71,278761.59498855565,24.6237,24.6347,24.5523,24.5688,278761.595
2005-07-14 09:35:00,44.75,44.82,44.69,44.78,138055.6559450669,24.5908,24.6292,24.5578,24.6073,138055.6559
2005-07-14 09:40:00,44.78,44.97,44.74,44.93,182026.2618961571,24.6073,24.7117,24.5853,24.6897,182026.2619
2005-07-14 09:45:00,44.9,45.0,44.85,44.93,280327.6713648958,24.6732,24.7282,24.6457,24.6897,280327.6714
2005-07-14 09:50:00,44.93,44.97,44.88,44.95,115046.3799542224,24.6897,24.7117,24.6622,24.7007,115046.38
2005-07-14 09:55:00,44.95,44.96,44.84,44.84,120467.41356463078,24.7007,24.7062,24.6402,24.6402,120467.4136
2005-07-14 10:00:00,44.85,44.91,44.83,44.83,146367.9074810264,24.6457,24.6787,24.6347,24.6347,146367.9075
2005-07-14 10:05:00,44.83,44.85,44.73,44.73,145163.23334538008,24.6347,24.6457,24.5798,24.5798,145163.2333
2005-07-14 10:10:00,44.73,44.83,44.67,44.82,94687.3870617998,24.5798,24.6347,24.5468,24.6292,94687.3871
2005-07-14 10:15:00,44.81,44.93,44.78,44.89,72280.44813877846,24.6237,24.6897,24.6073,24.6677,72280.4481
2005-07-14 10:20:00,44.83,44.87,44.78,44.81,90109.62534634382,24.6347,24.6567,24.6073,24.6237,90109.6253
2005-07-14 10:25:00,44.81,44.83,44.73,44.77,58426.69557884593,24.6237,24.6347,24.5798,24.6018,58426.6956
2005-07-14 10:30:00,44.76,44.81,44.73,44.8,117937.59787977352,24.5963,24.6237,24.5798,24.6183,117937.5979
2005-07-14 10:35:00,44.8,44.8,44.74,44.78,131911.8178532707,24.6183,24.6183,24.5853,24.6073,131911.8179
2005-07-14 10:40:00,44.78,44.79,44.74,44.78,64450.066257077466,24.6073,24.6128,24.5853,24.6073,64450.0663
2005-07-14 10:45:00,44.78,44.8,44.77,44.8,106252.25876400436,24.6073,24.6183,24.6018,24.6183,106252.2588
2005-07-14 10:50:00,44.8,44.81,44.74,44.76,85290.9288037586,24.6183,24.6237,24.5853,24.5963,85290.9288
2005-07-14 10:55:00,44.76,44.76,44.69,44.7,67582.21900975787,24.5963,24.5963,24.5578,24.5633,67582.219
2005-07-14 11:00:00,44.7,44.74,44.7,44.73,70955.30658956752,24.5633,24.5853,24.5633,24.5798,70955.3066
2005-07-14 11:05:00,44.73,44.73,44.67,44.69,100831.22515359597,24.5798,24.5798,24.5468,24.5578,100831.2252
2005-07-14 11:10:00,44.69,44.74,44.67,44.72,75774.00313215276,24.5578,24.5853,24.5468,24.5743,75774.0031
2005-07-14 11:15:00,44.7,44.74,44.68,44.72,75533.0683050235,24.5633,24.5853,24.5523,24.5743,75533.0683
2005-07-14 11:20:00,44.72,44.73,44.66,44.66,65534.27297915914,24.5743,24.5798,24.5413,24.5413,65534.273
2005-07-14 11:25:00,44.66,44.66,44.62,44.66,58788.09781953982,24.5413,24.5413,24.5193,24.5413,58788.0978
2005-07-14 11:30:00,44.66,44.66,44.61,44.63,49391.63956149862,24.5413,24.5413,24.5138,24.5248,49391.6396
2005-07-14 11:35:00,44.63,44.65,44.61,44.63,59510.902300927606,24.5248,24.5358,24.5138,24.5248,59510.9023
2005-07-14 11:40:00,44.63,44.64,44.45,44.49,122033.48994097098,24.5248,24.5303,24.4259,24.4479,122033.4899
2005-07-14 11:45:00,44.49,44.64,44.49,44.63,61558.84833152633,24.4479,24.5303,24.4479,24.5248,61558.8483
2005-07-14 11:50:00,44.63,44.65,44.59,44.65,51680.5204192266,24.5248,24.5358,24.5029,24.5358,51680.5204
2005-07-14 11:55:00,44.65,44.65,44.55,44.6,79147.09071196242,24.5358,24.5358,24.4809,24.5083,79147.0907
2005-07-14 12:00:00,44.61,44.65,44.6,44.64,41681.72509336225,24.5138,24.5358,24.5083,24.5303,41681.7251
2005-07-14 12:05:00,44.66,44.74,44.66,44.73,34453.680279484404,24.5413,24.5853,24.5413,24.5798,34453.6803
2005-07-14 12:10:00,44.71,44.78,44.68,44.73,46500.42163594748,24.5688,24.6073,24.5523,24.5798,46500.4216
2005-07-14 12:15:00,44.73,44.78,44.72,44.74,63727.26177568968,24.5798,24.6073,24.5743,24.5853,63727.2618
2005-07-14 12:20:00,44.74,44.74,44.68,44.69,32044.33200819179,24.5853,24.5853,24.5523,24.5578,32044.332
2005-07-14 12:25:00,44.7,44.74,44.69,44.73,16022.166004095894,24.5633,24.5853,24.5578,24.5798,16022.166
2005-07-14 12:30:00,44.73,44.76,44.71,44.76,41561.25767979762,24.5798,24.5963,24.5688,24.5963,41561.2577
2005-07-14 12:35:00,44.76,44.76,44.7,44.71,32164.79942175642,24.5963,24.5963,24.5633,24.5688,32164.7994
2005-07-14 12:40:00,44.71,44.73,44.7,44.72,34453.680279484404,24.5688,24.5798,24.5633,24.5743,34453.6803
2005-07-14 12:45:00,44.72,44.73,44.71,44.72,17829.177207565357,24.5743,24.5798,24.5688,24.5743,17829.1772
2005-07-14 12:50:00,44.72,44.72,44.7,44.7,23491.145645103003,24.5743,24.5743,24.5633,24.5633,23491.1456
2005-07-14 12:55:00,44.71,44.72,44.69,44.69,17106.37272617757,24.5688,24.5743,24.5578,24.5578,17106.3727
2005-07-14 13:00:00,44.7,44.74,44.68,44.74,39995.18130345742,24.5633,24.5853,24.5523,24.5853,39995.1813
2005-07-14 13:05:00,44.74,44.76,44.71,44.76,37344.89820503554,24.5853,24.5963,24.5688,24.5963,37344.8982
2005-07-14 13:10:00,44.75,44.82,44.73,44.82,42765.93181544392,24.5908,24.6292,24.5798,24.6292,42765.9318
2005-07-14 13:15:00,44.82,44.83,44.78,44.79,20238.52547885797,24.6292,24.6347,24.6073,24.6128,20238.5255
2005-07-14 13:20:00,44.8,44.82,44.79,44.79,14697.024454884957,24.6183,24.6292,24.6128,24.6128,14697.0245
2005-07-14 13:25:00,44.79,44.81,44.79,44.79,14335.622214191062,24.6128,24.6237,24.6128,24.6128,14335.6222
2005-07-14 13:30:00,44.79,44.82,44.78,44.81,25539.09167570173,24.6128,24.6292,24.6073,24.6237,25539.0917
2005-07-14 13:35:00,44.8,44.81,44.73,44.76,22647.873750150586,24.6183,24.6237,24.5798,24.5963,22647.8738
2005-07-14 13:40:00,44.78,44.78,44.67,44.67,25057.2220214432,24.6073,24.6073,24.5468,24.5468,25057.222
2005-07-14 13:45:00,44.68,44.69,44.65,44.69,26261.89615708951,24.5523,24.5578,24.5358,24.5578,26261.8962
2005-07-14 13:50:00,44.67,44.69,44.63,44.67,51921.455246355865,24.5468,24.5578,24.5248,24.5468,51921.4552
2005-07-14 13:55:00,44.67,44.7,44.64,44.68,55294.542826165525,24.5468,24.5633,24.5303,24.5523,55294.5428
2005-07-14 14:00:00,44.68,44.73,44.63,44.71,110348.1508252018,24.5523,24.5798,24.5248,24.5688,110348.1508
2005-07-14 14:05:00,44.7,44.73,44.68,44.68,109023.00927599086,24.5633,24.5798,24.5523,24.5523,109023.0093
2005-07-14 14:10:00,44.68,44.73,44.64,44.7,21563.66702806891,24.5523,24.5798,24.5303,24.5633,21563.667
2005-07-14 14:15:00,44.7,44.72,44.68,44.72,84086.25466811229,24.5633,24.5743,24.5523,24.5743,84086.2547
2005-07-14 14:20:00,44.72,44.74,44.71,44.73,30357.78821828696,24.5743,24.5853,24.5688,24.5798,30357.7882
2005-07-14 14:25:00,44.73,44.73,44.67,44.67,29514.51632333454,24.5798,24.5798,24.5468,24.5468,29514.5163
2005-07-14 14:30:00,44.68,44.71,44.68,44.69,31441.99494036864,24.5523,24.5688,24.5523,24.5578,31441.9949
2005-07-14 14:35:00,44.7,44.73,44.68,44.68,26864.233224912663,24.5633,24.5798,24.5523,24.5523,26864.2332
2005-07-14 14:40:00,44.68,44.73,44.68,44.7,30719.190458980847,24.5523,24.5798,24.5523,24.5633,30719.1905
2005-07-14 14:45:00,44.7,44.72,44.68,44.7,19997.59065172871,24.5633,24.5743,24.5523,24.5633,19997.5907
2005-07-14 14:50:00,44.69,44.74,44.68,44.73,47223.22611733527,24.5578,24.5853,24.5523,24.5798,47223.2261
2005-07-14 14:55:00,44.73,44.79,44.68,44.7,59992.77195518613,24.5798,24.6128,24.5523,24.5633,59992.772
2005-07-14 15:00:00,44.7,44.74,44.7,44.73,60956.51126370318,24.5633,24.5853,24.5633,24.5798,60956.5113
2005-07-14 15:05:00,44.73,44.78,44.7,44.78,76014.93795928202,24.5798,24.6073,24.5633,24.6073,76014.938
2005-07-14 15:10:00,44.76,44.76,44.73,44.74,40597.518371280574,24.5963,24.5963,24.5798,24.5853,40597.5184
2005-07-14 15:15:00,44.74,44.75,44.72,44.73,49512.10697506325,24.5853,24.5908,24.5743,24.5798,49512.107
2005-07-14 15:20:00,44.71,44.77,44.71,44.76,111552.8249608481,24.5688,24.6018,24.5688,24.5963,111552.825
2005-07-14 15:25:00,44.74,44.83,44.73,44.73,66136.6100469823,24.5853,24.6347,24.5798,24.5798,66136.61
2005-07-14 15:30:00,44.73,44.78,44.73,44.77,64931.93591133599,24.5798,24.6073,24.5798,24.6018,64931.9359
2005-07-14 15:35:00,44.78,44.78,44.73,44.74,57462.95627032888,24.6073,24.6073,24.5798,24.5853,57462.9563
2005-07-14 15:40:00,44.74,44.8,44.73,44.8,49030.23732080473,24.5853,24.6183,24.5798,24.6183,49030.2373
2005-07-14 15:45:00,44.78,44.78,44.73,44.74,41440.79026623299,24.6073,24.6073,24.5798,24.5853,41440.7903
2005-07-14 15:50:00,44.74,44.74,44.65,44.66,124081.4359715697,24.5853,24.5853,24.5358,24.5413,124081.436
2005-07-14 15:55:00,44.66,44.66,44.58,44.59,188651.9696422118,24.5413,24.5413,24.4974,24.5029,188651.9696
2005-07-15 09:30:00,44.7,44.76,44.66,44.7,468618.2387664137,24.5633,24.5963,24.5413,24.5633,468618.2388
2005-07-15 09:35:00,44.68,44.74,44.66,44.74,96855.80050596315,24.5523,24.5853,24.5413,24.5853,96855.8005
2005-07-15 09:40:00,44.74,44.78,44.67,44.67,59751.83712805687,24.5853,24.6073,24.5468,24.5468,59751.8371
2005-07-15 09:45:00,44.67,44.74,44.63,44.7,116130.58667630408,24.5468,24.5853,24.5248,24.5633,116130.5867
2005-07-15 09:50:00,44.73,44.73,44.5,44.52,44332.00819178412,24.5798,24.5798,24.4534,24.4644,44332.0082
2005-07-15 09:55:00,44.52,44.66,44.45,44.5,89748.22310564993,24.4644,24.5413,24.4259,24.4534,89748.2231
2005-07-15 10:00:00,44.49,44.52,44.38,44.39,101794.964462113,24.4479,24.4644,24.3875,24.3929,101794.9645
2005-07-15 10:05:00,44.39,44.44,44.34,44.39,74087.45934224792,24.3929,24.4204,24.3655,24.3929,74087.4593
2005-07-15 10:10:00,44.39,44.39,44.25,44.31,50475.8462835803,24.3929,24.3929,24.316,24.349,50475.8463
2005-07-15 10:15:00,44.33,44.39,44.31,44.37,44211.540778219496,24.36,24.3929,24.349,24.382,44211.5408
2005-07-15 10:20:00,44.37,44.45,44.36,44.45,64691.00108420673,24.382,24.4259,24.3765,24.4259,64691.0011
2005-07-15 10:25:00,44.46,44.46,44.41,44.44,32044.33200819179,24.4314,24.4314,24.4039,24.4204,32044.332
2005-07-15 10:30:00,44.44,44.56,44.44,44.55,155162.02867124445,24.4204,24.4864,24.4204,24.4809,155162.0287
2005-07-15 10:35:00,44.55,44.55,44.48,44.51,30237.320804722327,24.4809,24.4809,24.4424,24.4589,30237.3208
2005-07-15 10:40:00,44.5,44.5,44.45,44.48,32285.26683532105,24.4534,24.4534,24.4259,24.4424,32285.2668
2005-07-15 10:45:00,44.48,44.53,44.46,44.48,56860.61920250573,24.4424,24.4699,24.4314,24.4424,56860.6192
2005-07-15 10:50:00,44.49,44.52,44.48,44.5,21925.069268762803,24.4479,24.4644,24.4424,24.4534,21925.0693
2005-07-15 10:55:00,44.51,44.51,44.48,44.5,26141.42874352488,24.4589,24.4589,24.4424,24.4534,26141.4287
2005-07-15 11:00:00,44.5,44.58,44.5,44.5,49391.63956149862,24.4534,24.4974,24.4534,24.4534,49391.6396
2005-07-15 11:05:00,44.52,44.58,44.49,44.57,50114.4440428864,24.4644,24.4974,24.4479,24.4919,50114.444
2005-07-15 11:10:00,44.57,44.57,44.49,44.51,44091.07336465487,24.4919,24.4919,24.4479,24.4589,44091.0734
2005-07-15 11:15:00,44.52,44.58,44.52,44.58,62883.98988073727,24.4644,24.4974,24.4644,24.4974,62883.9899
2005-07-15 11:20:00,44.57,44.58,44.53,44.55,26984.70063847729,24.4919,24.4974,24.4699,24.4809,26984.7006
2005-07-15 11:25:00,44.55,44.58,44.49,44.56,38188.170099987954,24.4809,24.4974,24.4479,24.4864,38188.1701
2005-07-15 11:30:00,44.56,44.57,44.52,44.55,23611.61305866764,24.4864,24.4919,24.4644,24.4809,23611.6131
2005-07-15 11:35:00,44.55,44.57,44.49,44.49,22647.873750150586,24.4809,24.4919,24.4479,24.4479,22647.8738
2005-07-15 11:40:00,44.49,44.51,44.47,44.47,12167.208770027708,24.4479,24.4589,24.4369,24.4369,12167.2088
2005-07-15 11:45:00,44.48,44.52,44.47,44.48,26864.233224912663,24.4424,24.4644,24.4369,24.4424,26864.2332
2005-07-15 11:50:00,44.48,44.49,44.45,44.49,16744.97048548368,24.4424,24.4479,24.4259,24.4479,16744.9705
2005-07-15 11:55:00,44.5,44.52,44.48,44.49,19997.59065172871,24.4534,24.4644,24.4424,24.4479,19997.5907
2005-07-15 12:00:00,44.49,44.49,44.4,44.4,42043.12733405615,24.4479,24.4479,24.3984,24.3984,42043.1273
2005-07-15 12:05:00,44.4,44.45,44.39,44.43,30237.320804722327,24.3984,24.4259,24.3929,24.4149,30237.3208
2005-07-15 12:10:00,44.44,44.44,44.39,44.4,37103.96337790628,24.4204,24.4204,24.3929,24.3984,37103.9634
2005-07-15 12:15:00,44.41,44.49,44.41,44.46,31080.59269967474,24.4039,24.4479,24.4039,24.4314,31080.5927
2005-07-15 12:20:00,44.46,44.49,44.41,44.45,31321.527526804,24.4314,24.4479,24.4039,24.4259,31321.5275
2005-07-15 12:25:00,44.45,44.49,44.45,44.48,32285.26683532105,24.4259,24.4479,24.4259,24.4424,32285.2668
2005-07-15 12:30:00,44.48,44.49,44.47,44.49,51198.65076496808,24.4424,24.4479,24.4369,24.4479,51198.6508
2005-07-15 12:35:00,44.49,44.5,44.46,44.46,23491.145645103003,24.4479,24.4534,24.4314,24.4314,23491.1456
2005-07-15 12:40:00,44.46,44.47,44.43,44.43,45536.68232743043,24.4314,24.4369,24.4149,24.4149,45536.6823
2005-07-15 12:45:00,44.43,44.45,44.41,44.43,24334.417540055416,24.4149,24.4259,24.4039,24.4149,24334.4175
2005-07-15 12:50:00,44.43,44.44,44.4,44.4,16022.166004095894,24.4149,24.4204,24.3984,24.3984,16022.166
2005-07-15 12:55:00,44.4,44.42,44.4,44.4,16383.568244789783,24.3984,24.4094,24.3984,24.3984,16383.5682
2005-07-15 13:00:00,44.41,44.47,44.41,44.44,16744.97048548368,24.4039,24.4369,24.4039,24.4204,16744.9705
2005-07-15 13:05:00,44.45,44.45,44.44,44.44,14094.687387061802,24.4259,24.4259,24.4204,24.4204,14094.6874
2005-07-15 13:10:00,44.44,44.45,44.42,44.42,26623.2983977834,24.4204,24.4259,24.4094,24.4094,26623.2984
2005-07-15 13:15:00,44.44,44.47,44.44,44.44,15660.763763402,24.4204,24.4369,24.4204,24.4204,15660.7638
2005-07-15 13:20:00,44.45,44.47,44.44,44.44,21081.797373810383,24.4259,24.4369,24.4204,24.4204,21081.7974
2005-07-15 13:25:00,44.45,44.46,44.44,44.44,11323.936875075293,24.4259,24.4314,24.4204,24.4204,11323.9369
2005-07-15 13:30:00,44.46,44.47,44.44,44.44,27466.57029273581,24.4314,24.4369,24.4204,24.4204,27466.5703
2005-07-15 13:35:00,44.45,44.45,44.44,44.45,16263.100831225156,24.4259,24.4259,24.4204,24.4259,16263.1008
2005-07-15 13:40:00,44.45,44.45,44.39,44.43,18551.98168895314,24.4259,24.4259,24.3929,24.4149,18551.9817
2005-07-15 13:45:00,44.43,44.44,44.39,44.41,25780.026502830988,24.4149,24.4204,24.3929,24.4039,25780.0265
2005-07-15 13:50:00,44.4,44.42,44.39,44.41,42645.4644018793,24.3984,24.4094,24.3929,24.4039,42645.4644
2005-07-15 13:55:00,44.42,44.43,44.39,44.39,43006.86664257319,24.4094,24.4149,24.3929,24.3929,43006.8666
2005-07-15 14:00:00,44.39,44.42,44.39,44.41,32164.79942175642,24.3929,24.4094,24.3929,24.4039,32164.7994
2005-07-15 14:05:00,44.4,44.42,44.4,44.41,33851.343211661246,24.3984,24.4094,24.3984,24.4039,33851.3432
2005-07-15 14:10:00,44.4,44.43,44.39,44.39,22888.808577279848,24.3984,24.4149,24.3929,24.3929,22888.8086
2005-07-15 14:15:00,44.39,44.44,44.39,44.44,81676.90639681967,24.3929,24.4204,24.3929,24.4204,81676.9064
2005-07-15 14:20:00,44.44,44.47,44.44,44.47,33249.006143838094,24.4204,24.4369,24.4204,24.4369,33249.0061
2005-07-15 14:25:00,44.47,44.49,44.45,44.46,55896.87989398869,24.4369,24.4479,24.4259,24.4314,55896.8799
2005-07-15 14:30:00,44.45,44.45,44.44,44.44,75533.0683050235,24.4259,24.4259,24.4204,24.4204,75533.0683
2005-07-15 14:35:00,44.45,44.49,44.45,44.49,50716.78111070956,24.4259,24.4479,24.4259,24.4479,50716.7811
2005-07-15 14:40:00,44.49,44.52,44.48,44.49,67100.34935549935,24.4479,24.4644,24.4424,24.4479,67100.3494
2005-07-15 14:45:00,44.49,44.51,44.47,44.51,63606.79436212505,24.4479,24.4589,24.4369,24.4589,63606.7944
2005-07-15 14:50:00,44.51,44.53,44.48,44.5,42886.39922900856,24.4589,24.4699,24.4424,24.4534,42886.3992
2005-07-15 14:55:00,44.53,44.58,44.53,44.55,70834.8391760029,24.4699,24.4974,24.4699,24.4809,70834.8392
2005-07-15 15:00:00,44.57,44.58,44.54,44.54,38910.97458137574,24.4919,24.4974,24.4754,24.4754,38910.9746
2005-07-15 15:05:00,44.56,44.58,44.53,44.53,62763.52246717264,24.4864,24.4974,24.4699,24.4699,62763.5225
2005-07-15 15:10:00,44.54,44.55,44.51,44.53,36742.56113721239,24.4754,24.4809,24.4589,24.4699,36742.5611
2005-07-15 15:15:00,44.53,44.53,44.48,44.51,25298.156848572464,24.4699,24.4699,24.4424,24.4589,25298.1568
2005-07-15 15:20:00,44.52,44.53,44.48,44.48,30719.190458980847,24.4644,24.4699,24.4424,24.4424,30719.1905
2005-07-15 15:25:00,44.48,44.55,44.47,44.48,34092.27803879051,24.4424,24.4809,24.4369,24.4424,34092.278
2005-07-15 15:30:00,44.48,44.49,44.45,44.48,28550.777014817493,24.4424,24.4479,24.4259,24.4424,28550.777
2005-07-15 15:35:00,44.48,44.5,44.47,44.49,31803.397181062526,24.4424,24.4534,24.4369,24.4479,31803.3972
2005-07-15 15:40:00,44.48,44.51,44.45,44.45,64931.93591133599,24.4424,24.4589,24.4259,24.4259,64931.9359
2005-07-15 15:45:00,44.45,44.52,44.45,44.49,57342.48885676425,24.4259,24.4644,24.4259,24.4479,57342.4889
2005-07-15 15:50:00,44.49,44.52,44.46,44.49,50957.71593783882,24.4479,24.4644,24.4314,24.4479,50957.7159
2005-07-15 15:55:00,44.49,44.52,44.47,44.49,71075.77400313216,24.4479,24.4644,24.4369,24.4479,71075.774
2005-07-18 09:30:00,44.41,44.44,44.26,44.37,147331.64678954345,24.4039,24.4204,24.3215,24.382,147331.6468
2005-07-18 09:35:00,44.39,44.44,44.36,44.41,73966.9919286833,24.3929,24.4204,24.3765,24.4039,73966.9919
2005-07-18 09:40:00,44.43,44.43,44.27,44.38,57583.42368389351,24.4149,24.4149,24.327,24.3875,57583.4237
2005-07-18 09:45:00,44.4,44.41,44.36,44.37,74930.73123720035,24.3984,24.4039,24.3765,24.382,74930.7312
2005-07-18 09:50:00,44.37,44.44,44.34,44.43,32405.73424888568,24.382,24.4204,24.3655,24.4149,32405.7342
2005-07-18 09:55:00,44.43,44.47,44.41,44.44,21202.264787375017,24.4149,24.4369,24.4039,24.4204,21202.2648
2005-07-18 10:00:00,44.44,44.46,44.34,44.36,102276.83411637154,24.4204,24.4314,24.3655,24.3765,102276.8341
2005-07-18 10:05:00,44.37,44.44,44.36,44.44,90350.56017347307,24.382,24.4204,24.3765,24.4204,90350.5602
2005-07-18 10:10:00,44.42,44.47,44.37,44.39,82038.30863751356,24.4094,24.4369,24.382,24.3929,82038.3086
2005-07-18 10:15:00,44.39,44.47,44.39,44.4,52162.39007348513,24.3929,24.4369,24.3929,24.3984,52162.3901
2005-07-18 10:20:00,44.42,44.42,44.36,44.36,30960.12528611011,24.4094,24.4094,24.3765,24.3765,30960.1253
2005-07-18 10:25:00,44.36,44.42,44.36,44.42,301048.06649801234,24.3765,24.4094,24.3765,24.4094,301048.0665
2005-07-18 10:30:00,44.42,44.48,44.39,44.46,109143.4766895555,24.4094,24.4424,24.3929,24.4314,109143.4767
2005-07-18 10:35:00,44.46,44.51,44.46,44.49,53728.466449825326,24.4314,24.4589,24.4314,24.4479,53728.4664
2005-07-18 10:40:00,44.49,44.6,44.49,44.58,55535.47765329479,24.4479,24.5083,24.4479,24.4974,55535.4777
2005-07-18 10:45:00,44.57,44.57,44.48,44.49,70593.90434887364,24.4919,24.4919,24.4424,24.4479,70593.9043
2005-07-18 10:50:00,44.48,44.48,44.41,44.41,42886.39922900856,24.4424,24.4424,24.4039,24.4039,42886.3992
2005-07-18 10:55:00,44.41,44.42,44.37,44.41,82761.11311890134,24.4039,24.4094,24.382,24.4039,82761.1131
2005-07-18 11:00:00,44.4,44.42,44.38,44.41,30478.25563185159,24.3984,24.4094,24.3875,24.4039,30478.2556
2005-07-18 11:05:00,44.41,44.46,44.4,44.43,67823.15383688713,24.4039,24.4314,24.3984,24.4149,67823.1538
2005-07-18 11:10:00,44.43,44.45,44.41,44.44,88664.01638356825,24.4149,24.4259,24.4039,24.4204,88664.0164
2005-07-18 11:15:00,44.46,44.49,44.43,44.44,67100.34935549935,24.4314,24.4479,24.4149,24.4204,67100.3494
2005-07-18 11:20:00,44.44,44.44,44.33,44.34,86375.13552584028,24.4204,24.4204,24.36,24.3655,86375.1355
2005-07-18 11:25:00,44.34,44.42,44.34,44.42,83242.98277315986,24.3655,24.4094,24.3655,24.4094,83242.9828
2005-07-18 11:30:00,44.42,44.48,44.42,44.44,43368.26888326708,24.4094,24.4424,24.4094,24.4204,43368.2689
2005-07-18 11:35:00,44.44,44.45,44.41,44.44,57101.55402963499,24.4204,24.4259,24.4039,24.4204,57101.554
2005-07-18 11:40:00,44.44,44.47,44.43,44.45,84929.5265630647,24.4204,24.4369,24.4149,24.4259,84929.5266
2005-07-18 11:45:00,44.45,44.45,44.41,44.42,38910.97458137574,24.4259,24.4259,24.4039,24.4094,38910.9746
2005-07-18 11:50:00,44.41,44.48,44.4,44.41,60595.10902300928,24.4039,24.4424,24.3984,24.4039,60595.109
2005-07-18 11:55:00,44.44,44.44,44.39,44.4,72521.38296590773,24.4204,24.4204,24.3929,24.3984,72521.383
2005-07-18 12:00:00,44.4,44.45,44.39,44.44,51078.18335140345,24.3984,24.4259,24.3929,24.4204,51078.1834
2005-07-18 12:05:00,44.44,44.44,44.38,44.43,20118.05806529334,24.4204,24.4204,24.3875,24.4149,20118.0581
2005-07-18 12:10:00,44.42,44.44,44.39,44.4,7107.5774003132165,24.4094,24.4204,24.3929,24.3984,7107.5774
2005-07-18 12:15:00,44.4,44.45,44.4,44.45,9998.795325864356,24.3984,24.4259,24.3984,24.4259,9998.7953
2005-07-18 12:20:00,44.43,44.5,44.43,44.49,27466.57029273581,24.4149,24.4534,24.4149,24.4479,27466.5703
2005-07-18 12:25:00,44.48,44.51,44.46,44.51,21322.73220093965,24.4424,24.4589,24.4314,24.4589,21322.7322
2005-07-18 12:30:00,44.52,44.52,44.48,44.48,12769.545837850865,24.4644,24.4644,24.4424,24.4424,12769.5458
2005-07-18 12:35:00,44.48,44.5,44.46,44.49,35537.88700156608,24.4424,24.4534,24.4314,24.4479,35537.887
2005-07-18 12:40:00,44.48,44.53,44.48,44.53,62281.65281291412,24.4424,24.4699,24.4424,24.4699,62281.6528
2005-07-18 12:45:00,44.53,44.53,44.49,44.52,61438.380917961695,24.4699,24.4699,24.4479,24.4644,61438.3809
2005-07-18 12:50:00,44.53,44.54,44.53,44.53,48186.96542585232,24.4699,24.4754,24.4699,24.4699,48186.9654
2005-07-18 12:55:00,44.53,44.55,44.53,44.55,17347.307553306833,24.4699,24.4809,24.4699,24.4809,17347.3076
2005-07-18 13:00:00,44.55,44.59,44.55,44.58,21925.069268762803,24.4809,24.5029,24.4809,24.4974,21925.0693
2005-07-18 13:05:00,44.58,44.59,44.53,44.53,38790.50716781111,24.4974,24.5029,24.4699,24.4699,38790.5072
2005-07-18 13:10:00,44.53,44.54,44.47,44.51,44813.87784604265,24.4699,24.4754,24.4369,24.4589,44813.8778
2005-07-18 13:15:00,44.51,44.53,44.49,44.51,42524.99698831466,24.4589,24.4699,24.4479,24.4589,42524.997
2005-07-18 13:20:00,44.51,44.58,44.5,44.57,59992.77195518613,24.4589,24.4974,24.4534,24.4919,59992.772
2005-07-18 13:25:00,44.57,44.58,44.46,44.49,38549.57234068185,24.4919,24.4974,24.4314,24.4479,38549.5723
2005-07-18 13:30:00,44.48,44.52,44.46,44.5,39392.84423563426,24.4424,24.4644,24.4314,24.4534,39392.8442
2005-07-18 13:35:00,44.49,44.53,44.48,44.52,19756.65582459945,24.4479,24.4699,24.4424,24.4644,19756.6558
2005-07-18 13:40:00,44.53,44.54,44.53,44.53,57222.02144319962,24.4699,24.4754,24.4699,24.4699,57222.0214
2005-07-18 13:45:00,44.53,44.53,44.49,44.53,21443.19961450428,24.4699,24.4699,24.4479,24.4699,21443.1996
2005-07-18 13:50:00,44.53,44.58,44.51,44.53,43127.33405613782,24.4699,24.4974,24.4589,24.4699,43127.3341
2005-07-18 13:55:00,44.55,44.55,44.5,44.5,21443.19961450428,24.4809,24.4809,24.4534,24.4534,21443.1996
2005-07-18 14:00:00,44.53,44.56,44.53,44.55,17347.307553306833,24.4699,24.4864,24.4699,24.4809,17347.3076
2005-07-18 14:05:00,44.55,44.57,44.46,44.57,49753.041802192514,24.4809,24.4919,24.4314,24.4919,49753.0418
2005-07-18 14:10:00,44.56,44.6,44.54,44.59,78424.28623057464,24.4864,24.5083,24.4754,24.5029,78424.2862
2005-07-18 14:15:00,44.59,44.59,44.55,44.55,34212.74545235514,24.5029,24.5029,24.4809,24.4809,34212.7455
2005-07-18 14:20:00,44.54,44.54,44.47,44.49,30357.78821828696,24.4754,24.4754,24.4369,24.4479,30357.7882
2005-07-18 14:25:00,44.49,44.52,44.46,44.49,45657.14974099507,24.4479,24.4644,24.4314,24.4479,45657.1497
2005-07-18 14:30:00,44.49,44.52,44.49,44.51,30598.723045416216,24.4479,24.4644,24.4479,24.4589,30598.723
2005-07-18 14:35:00,44.5,44.51,44.49,44.51,153957.35453559813,24.4534,24.4589,24.4479,24.4589,153957.3545
2005-07-18 14:40:00,44.52,44.52,44.49,44.49,30598.723045416216,24.4644,24.4644,24.4479,24.4479,30598.723
2005-07-18 14:45:00,44.49,44.53,44.49,44.5,33851.343211661246,24.4479,24.4699,24.4479,24.4534,33851.3432
2005-07-18 14:50:00,44.49,44.49,44.42,44.45,42645.4644018793,24.4479,24.4479,24.4094,24.4259,42645.4644
2005-07-18 14:55:00,44.46,44.46,44.39,44.4,56258.28213468257,24.4314,24.4314,24.3929,24.3984,56258.2821
2005-07-18 15:00:00,44.4,44.41,44.34,44.38,42765.93181544392,24.3984,24.4039,24.3655,24.3875,42765.9318
2005-07-18 15:05:00,44.38,44.45,44.37,44.4,72159.98072521384,24.3875,24.4259,24.382,24.3984,72159.9807
2005-07-18 15:10:00,44.41,44.43,44.39,44.41,40838.45319840984,24.4039,24.4149,24.3929,24.4039,40838.4532
2005-07-18 15:15:00,44.4,44.4,44.36,44.36,65052.403324900624,24.3984,24.3984,24.3765,24.3765,65052.4033
2005-07-18 15:20:00,44.36,44.37,44.32,44.33,96373.93085170464,24.3765,24.382,24.3545,24.36,96373.9309
2005-07-18 15:25:00,44.33,44.33,44.29,44.3,63727.26177568968,24.36,24.36,24.338,24.3435,63727.2618
2005-07-18 15:30:00,44.31,44.37,44.29,44.37,85652.33104445248,24.349,24.382,24.338,24.382,85652.331
2005-07-18 15:35:00,44.37,44.37,44.33,44.34,135043.9706059511,24.382,24.382,24.36,24.3655,135043.9706
2005-07-18 15:40:00,44.33,44.37,44.31,44.36,99385.6161908204,24.36,24.382,24.349,24.3765,99385.6162
2005-07-18 15:45:00,44.36,44.38,44.34,44.35,99747.01843151428,24.3765,24.3875,24.3655,24.371,99747.0184
2005-07-18 15:50:00,44.36,44.39,44.33,44.33,115648.71702204554,24.3765,24.3929,24.36,24.36,115648.717
2005-07-18 15:55:00,44.33,44.34,44.29,44.33,126611.25165642696,24.36,24.3655,24.338,24.36,126611.2517
2005-07-19 09:30:00,44.72,44.83,44.66,44.83,285266.8353210457,24.5743,24.6347,24.5413,24.6347,285266.8353
2005-07-19 09:35:00,44.83,45.03,44.74,44.74,190218.046018552,24.6347,24.7446,24.5853,24.5853,190218.046
2005-07-19 09:40:00,44.75,44.78,44.67,44.71,134080.23129743405,24.5908,24.6073,24.5468,24.5688,134080.2313
2005-07-19 09:45:00,44.71,44.78,44.66,44.74,116973.85857125648,24.5688,24.6073,24.5413,24.5853,116973.8586
2005-07-19 09:50:00,44.74,44.75,44.65,44.74,128418.2628598964,24.5853,24.5908,24.5358,24.5853,128418.2629
2005-07-19 09:55:00,44.74,44.88,44.73,44.87,99024.2139501265,24.5853,24.6622,24.5798,24.6567,99024.214
2005-07-19 10:00:00,44.86,44.86,44.76,44.77,116251.0540898687,24.6512,24.6512,24.5963,24.6018,116251.0541
2005-07-19 10:05:00,44.77,44.78,44.71,44.72,162390.0734851223,24.6018,24.6073,24.5688,24.5743,162390.0735
2005-07-19 10:10:00,44.73,44.8,44.71,44.78,38670.03975424648,24.5798,24.6183,24.5688,24.6073,38670.0398
2005-07-19 10:15:00,44.78,44.83,44.75,44.82,144922.29851825084,24.6073,24.6347,24.5908,24.6292,144922.2985
2005-07-19 10:20:00,44.82,44.91,44.82,44.87,88664.01638356825,24.6292,24.6787,24.6292,24.6567,88664.0164
2005-07-19 10:25:00,44.88,44.89,44.8,44.87,105649.9216961812,24.6622,24.6677,24.6183,24.6567,105649.9217
2005-07-19 10:30:00,44.87,44.88,44.78,44.81,104083.845319841,24.6567,24.6622,24.6073,24.6237,104083.8453
2005-07-19 10:35:00,44.81,44.87,44.79,44.87,117214.79339838577,24.6237,24.6567,24.6128,24.6567,117214.7934
2005-07-19 10:40:00,44.86,44.88,44.83,44.85,102035.89928924228,24.6512,24.6622,24.6347,24.6457,102035.8993
2005-07-19 10:45:00,44.85,44.86,44.83,44.83,42524.99698831466,24.6457,24.6512,24.6347,24.6347,42524.997
2005-07-19 10:50:00,44.83,44.83,44.8,44.82,62161.18539934948,24.6347,24.6347,24.6183,24.6292,62161.1854
2005-07-19 10:55:00,44.82,44.83,44.79,44.8,52644.25972774365,24.6292,24.6347,24.6128,24.6183,52644.2597
2005-07-19 11:00:00,44.8,44.81,44.79,44.8,66738.94711480546,24.6183,24.6237,24.6128,24.6183,66738.9471
2005-07-19 11:05:00,44.8,44.8,44.76,44.78,85170.46139019396,24.6183,24.6183,24.5963,24.6073,85170.4614
2005-07-19 11:10:00,44.78,44.79,44.7,44.77,49753.041802192514,24.6073,24.6128,24.5633,24.6018,49753.0418
2005-07-19 11:15:00,44.78,44.78,44.7,44.74,42645.4644018793,24.6073,24.6073,24.5633,24.5853,42645.4644
2005-07-19 11:20:00,44.74,44.78,44.72,44.77,126611.25165642696,24.5853,24.6073,24.5743,24.6018,126611.2517
2005-07-19 11:25:00,44.77,44.78,44.73,44.76,57101.55402963499,24.6018,24.6073,24.5798,24.5963,57101.554
2005-07-19 11:30:00,44.77,44.83,44.77,44.78,82520.17829177208,24.6018,24.6347,24.6018,24.6073,82520.1783
2005-07-19 11:35:00,44.78,44.78,44.78,44.78,38670.03975424648,24.6073,24.6073,24.6073,24.6073,38670.0398
2005-07-19 11:40:00,44.77,44.78,44.76,44.78,42284.0621611854,24.6018,24.6073,24.5963,24.6073,42284.0622
2005-07-19 11:45:00,44.78,44.83,44.76,44.78,72882.78520660162,24.6073,24.6347,24.5963,24.6073,72882.7852
2005-07-19 11:50:00,44.78,44.81,44.78,44.81,38670.03975424648,24.6073,24.6237,24.6073,24.6237,38670.0398
2005-07-19 11:55:00,44.81,44.82,44.78,44.81,61438.380917961695,24.6237,24.6292,24.6073,24.6237,61438.3809
2005-07-19 12:00:00,44.79,44.81,44.76,44.76,31803.397181062526,24.6128,24.6237,24.5963,24.5963,31803.3972
2005-07-19 12:05:00,44.77,44.8,44.76,44.78,48789.30249367547,24.6018,24.6183,24.5963,24.6073,48789.3025
2005-07-19 12:10:00,44.78,44.79,44.74,44.76,49993.976629321776,24.6073,24.6128,24.5853,24.5963,49993.9766
2005-07-19 12:15:00,44.77,44.78,44.73,44.75,23009.27599084448,24.6018,24.6073,24.5798,24.5908,23009.276
2005-07-19 12:20:00,44.75,44.8,44.74,44.79,20599.927719551863,24.5908,24.6183,24.5853,24.6128,20599.9277
2005-07-19 12:25:00,44.81,44.82,44.79,44.81,39272.37682206964,24.6237,24.6292,24.6128,24.6237,39272.3768
2005-07-19 12:30:00,44.8,44.81,44.79,44.79,27346.102879171187,24.6183,24.6237,24.6128,24.6128,27346.1029
2005-07-19 12:35:00,44.8,44.81,44.79,44.81,16744.97048548368,24.6183,24.6237,24.6128,24.6237,16744.9705
2005-07-19 12:40:00,44.81,44.81,44.78,44.81,94325.9848211059,24.6237,24.6237,24.6073,24.6237,94325.9848
2005-07-19 12:45:00,44.81,44.81,44.78,44.8,15901.698590531263,24.6237,24.6237,24.6073,24.6183,15901.6986
2005-07-19 12:50:00,44.79,44.81,44.79,44.81,58306.228165281296,24.6128,24.6237,24.6128,24.6237,58306.2282
2005-07-19 12:55:00,44.81,44.83,44.8,44.83,117937.59787977352,24.6237,24.6347,24.6183,24.6347,117937.5979
2005-07-19 13:00:00,44.83,44.86,44.78,44.83,185278.8820624021,24.6347,24.6512,24.6073,24.6347,185278.8821
2005-07-19 13:05:00,44.83,44.84,44.82,44.83,28309.842187688235,24.6347,24.6402,24.6292,24.6347,28309.8422
2005-07-19 13:10:00,44.83,44.83,44.8,44.83,32646.669076014943,24.6347,24.6347,24.6183,24.6347,32646.6691
2005-07-19 13:15:00,44.82,44.83,44.8,44.82,29032.646669076017,24.6292,24.6347,24.6183,24.6292,29032.6467
2005-07-19 13:20:00,44.81,44.83,44.81,44.81,57342.48885676425,24.6237,24.6347,24.6237,24.6237,57342.4889
2005-07-19 13:25:00,44.81,44.81,44.78,44.78,83845.31984098302,24.6237,24.6237,24.6073,24.6073,83845.3198
2005-07-19 13:30:00,44.78,44.81,44.78,44.78,44813.87784604265,24.6073,24.6237,24.6073,24.6073,44813.8778
2005-07-19 13:35:00,44.78,44.78,44.73,44.73,45777.617154559695,24.6073,24.6073,24.5798,24.5798,45777.6172
2005-07-19 13:40:00,44.73,44.73,44.71,44.72,33851.343211661246,24.5798,24.5798,24.5688,24.5743,33851.3432
2005-07-19 13:45:00,44.71,44.73,44.68,44.68,31201.06011323937,24.5688,24.5798,24.5523,24.5523,31201.0601
2005-07-19 13:50:00,44.68,44.77,44.64,44.77,123238.1640766173,24.5523,24.6018,24.5303,24.6018,123238.1641
2005-07-19 13:55:00,44.77,44.78,44.74,44.75,33971.81062522588,24.6018,24.6073,24.5853,24.5908,33971.8106
2005-07-19 14:00:00,44.76,44.76,44.63,44.63,58547.16299241056,24.5963,24.5963,24.5248,24.5248,58547.163
2005-07-19 14:05:00,44.65,44.65,44.6,44.63,34333.21286591977,24.5358,24.5358,24.5083,24.5248,34333.2129
2005-07-19 14:10:00,44.63,44.69,44.62,44.69,41681.72509336225,24.5248,24.5578,24.5193,24.5578,41681.7251
2005-07-19 14:15:00,44.68,44.73,44.68,44.71,94928.32188892906,24.5523,24.5798,24.5523,24.5688,94928.3219
2005-07-19 14:20:00,44.71,44.72,44.67,44.69,97699.07240091555,24.5688,24.5743,24.5468,24.5578,97699.0724
2005-07-19 14:25:00,44.69,44.72,44.68,44.71,51078.18335140345,24.5578,24.5743,24.5523,24.5688,51078.1834
2005-07-19 14:30:00,44.69,44.73,44.68,44.72,86977.47259366342,24.5578,24.5798,24.5523,24.5743,86977.4726
2005-07-19 14:35:00,44.72,44.75,44.72,44.73,54692.20575834237,24.5743,24.5908,24.5743,24.5798,54692.2058
2005-07-19 14:40:00,44.72,44.78,44.69,44.73,31562.462353933264,24.5743,24.6073,24.5578,24.5798,31562.4624
2005-07-19 14:45:00,44.72,44.73,44.68,44.68,36863.02855077702,24.5743,24.5798,24.5523,24.5523,36863.0286
2005-07-19 14:50:00,44.68,44.71,44.64,44.68,37465.365618600175,24.5523,24.5688,24.5303,24.5523,37465.3656
2005-07-19 14:55:00,44.68,44.68,44.58,44.59,46620.88904951211,24.5523,24.5523,24.4974,24.5029,46620.889
2005-07-19 15:00:00,44.58,44.59,44.54,44.55,73966.9919286833,24.4974,24.5029,24.4754,24.4809,73966.9919
2005-07-19 15:05:00,44.54,44.54,44.5,44.5,60715.57643657392,24.4754,24.4754,24.4534,24.4534,60715.5764
2005-07-19 15:10:00,44.49,44.59,44.48,44.58,106252.25876400436,24.4479,24.5029,24.4424,24.4974,106252.2588
2005-07-19 15:15:00,44.58,44.68,44.56,44.58,143235.754728346,24.4974,24.5523,24.4864,24.4974,143235.7547
2005-07-19 15:20:00,44.58,44.58,44.53,44.56,71316.70883026143,24.4974,24.4974,24.4699,24.4864,71316.7088
2005-07-19 15:25:00,44.55,44.56,44.53,44.53,72400.9155523431,24.4809,24.4864,24.4699,24.4699,72400.9156
2005-07-19 15:30:00,44.52,44.63,44.52,44.59,91434.76689555476,24.4644,24.5248,24.4644,24.5029,91434.7669
2005-07-19 15:35:00,44.59,44.59,44.49,44.49,168774.8464040477,24.5029,24.5029,24.4479,24.4479,168774.8464
2005-07-19 15:40:00,44.49,44.49,44.39,44.41,166606.43295988438,24.4479,24.4479,24.3929,24.4039,166606.433
2005-07-19 15:45:00,44.41,44.49,44.41,44.47,187688.23033369475,24.4039,24.4479,24.4039,24.4369,187688.2303
2005-07-19 15:50:00,44.46,44.49,44.43,44.44,146247.44006746178,24.4314,24.4479,24.4149,24.4204,146247.4401
2005-07-19 15:55:00,44.44,44.47,44.41,44.46,113841.70581857608,24.4204,24.4369,24.4039,24.4314,113841.7058
2005-07-20 09:30:00,44.35,44.37,44.29,44.36,172027.46657029277,24.371,24.382,24.338,24.3765,172027.4666
2005-07-20 09:35:00,44.36,44.59,44.36,44.55,86013.73328514637,24.3765,24.5029,24.3765,24.4809,86013.7333
2005-07-20 09:40:00,44.53,44.58,44.49,44.53,98301.40946873873,24.4699,24.4974,24.4479,24.4699,98301.4095
2005-07-20 09:45:00,44.53,44.58,44.47,44.54,131068.54595831828,24.4699,24.4974,24.4369,24.4754,131068.546
2005-07-20 09:50:00,44.54,44.54,44.42,44.51,79267.55812552705,24.4754,24.4754,24.4094,24.4589,79267.5581
2005-07-20 09:55:00,44.51,44.53,44.47,44.53,27948.439946994346,24.4589,24.4699,24.4369,24.4699,27948.4399
2005-07-20 10:00:00,44.52,44.52,44.44,44.51,65413.80556559451,24.4644,24.4644,24.4204,24.4589,65413.8056
2005-07-20 10:05:00,44.51,44.53,44.44,44.44,41440.79026623299,24.4589,24.4699,24.4204,24.4204,41440.7903
2005-07-20 10:10:00,44.45,44.49,44.42,44.44,60836.04385013854,24.4259,24.4479,24.4094,24.4204,60836.0439
2005-07-20 10:15:00,44.44,44.45,44.39,44.4,168292.9767497892,24.4204,24.4259,24.3929,24.3984,168292.9767
2005-07-20 10:20:00,44.39,44.43,44.34,44.41,87700.27707505121,24.3929,24.4149,24.3655,24.4039,87700.2771
2005-07-20 10:25:00,44.4,44.43,44.39,44.4,51078.18335140345,24.3984,24.4149,24.3929,24.3984,51078.1834
2005-07-20 10:30:00,44.41,44.44,44.39,44.4,116853.39115769186,24.4039,24.4204,24.3929,24.3984,116853.3912
2005-07-20 10:35:00,44.4,44.41,44.39,44.39,52885.19455487291,24.3984,24.4039,24.3929,24.3929,52885.1946
2005-07-20 10:40:00,44.4,44.43,44.39,44.41,112275.62944223588,24.3984,24.4149,24.3929,24.4039,112275.6294
2005-07-20 10:45:00,44.41,44.42,44.41,44.41,96855.80050596315,24.4039,24.4094,24.4039,24.4039,96855.8005
2005-07-20 10:50:00,44.41,44.42,44.4,44.4,56619.68437537647,24.4039,24.4094,24.3984,24.3984,56619.6844
2005-07-20 10:55:00,44.42,44.43,44.39,44.39,67582.21900975787,24.4094,24.4149,24.3929,24.3929,67582.219
2005-07-20 11:00:00,44.39,44.44,44.39,44.39,68666.42573183954,24.3929,24.4204,24.3929,24.3929,68666.4257
2005-07-20 11:05:00,44.39,44.44,44.39,44.42,56137.814721117946,24.3929,24.4204,24.3929,24.4094,56137.8147
2005-07-20 11:10:00,44.42,44.44,44.42,44.44,33369.47355740273,24.4094,24.4204,24.4094,24.4204,33369.4736
2005-07-20 11:15:00,44.44,44.55,44.44,44.54,70714.37176243827,24.4204,24.4809,24.4204,24.4754,70714.3718
2005-07-20 11:20:00,44.55,44.58,44.55,44.58,38670.03975424648,24.4809,24.4974,24.4809,24.4974,38670.0398
2005-07-20 11:25:00,44.58,44.62,44.58,44.62,49512.10697506325,24.4974,24.5193,24.4974,24.5193,49512.107
2005-07-20 11:30:00,44.61,44.77,44.61,44.77,103481.50825201784,24.5138,24.6018,24.5138,24.6018,103481.5083
2005-07-20 11:35:00,44.77,44.8,44.74,44.75,119503.67425611374,24.6018,24.6183,24.5853,24.5908,119503.6743
2005-07-20 11:40:00,44.76,44.76,44.7,44.7,21684.13444163354,24.5963,24.5963,24.5633,24.5633,21684.1344
2005-07-20 11:45:00,44.7,44.7,44.67,44.7,52764.72714130828,24.5633,24.5633,24.5468,24.5633,52764.7271
2005-07-20 11:50:00,44.72,44.72,44.69,44.7,94446.45223467052,24.5743,24.5743,24.5578,24.5633,94446.4522
2005-07-20 11:55:00,44.7,44.72,44.7,44.72,30478.25563185159,24.5633,24.5743,24.5633,24.5743,30478.2556
2005-07-20 12:00:00,44.72,44.73,44.71,44.72,48427.90025298158,24.5743,24.5798,24.5688,24.5743,48427.9003
2005-07-20 12:05:00,44.73,44.74,44.67,44.68,85772.79845801712,24.5798,24.5853,24.5468,24.5523,85772.7985
2005-07-20 12:10:00,44.67,44.74,44.67,44.71,22768.341163715217,24.5468,24.5853,24.5468,24.5688,22768.3412
2005-07-20 12:15:00,44.72,44.73,44.72,44.73,33249.006143838094,24.5743,24.5798,24.5743,24.5798,33249.0061
2005-07-20 12:20:00,44.72,44.74,44.71,44.74,22888.808577279848,24.5743,24.5853,24.5688,24.5853,22888.8086
2005-07-20 12:25:00,44.74,44.74,44.68,44.7,35417.41958800145,24.5853,24.5853,24.5523,24.5633,35417.4196
2005-07-20 12:30:00,44.69,44.73,44.68,44.72,36742.56113721239,24.5578,24.5798,24.5523,24.5743,36742.5611
2005-07-20 12:35:00,44.72,44.74,44.71,44.71,50234.91145645104,24.5743,24.5853,24.5688,24.5688,50234.9115
2005-07-20 12:40:00,44.7,44.74,44.69,44.74,14937.959282014215,24.5633,24.5853,24.5578,24.5853,14937.9593
2005-07-20 12:45:00,44.72,44.73,44.7,44.71,17829.177207565357,24.5743,24.5798,24.5633,24.5688,17829.1772
2005-07-20 12:50:00,44.7,44.73,44.7,44.71,42404.52957475004,24.5633,24.5798,24.5633,24.5688,42404.5296
2005-07-20 12:55:00,44.72,44.74,44.72,44.74,28791.711841946755,24.5743,24.5853,24.5743,24.5853,28791.7118
2005-07-20 13:00:00,44.74,44.74,44.73,44.73,20479.46030598723,24.5853,24.5853,24.5798,24.5798,20479.4603
2005-07-20 13:05:00,44.74,44.74,44.7,44.72,25659.55908926636,24.5853,24.5853,24.5633,24.5743,25659.5591
2005-07-20 13:10:00,44.71,44.77,44.71,44.75,18913.383929647032,24.5688,24.6018,24.5688,24.5908,18913.3839
2005-07-20 13:15:00,44.75,44.78,44.72,44.76,127454.52355137936,24.5908,24.6073,24.5743,24.5963,127454.5236
2005-07-20 13:20:00,44.77,44.83,44.77,44.8,243826.0450548127,24.6018,24.6347,24.6018,24.6183,243826.0451
2005-07-20 13:25:00,44.8,44.83,44.78,44.81,42404.52957475004,24.6183,24.6347,24.6073,24.6237,42404.5296
2005-07-20 13:30:00,44.81,44.83,44.78,44.81,70593.90434887364,24.6237,24.6347,24.6073,24.6237,70593.9043
2005-07-20 13:35:00,44.81,44.83,44.79,44.82,214070.5939043489,24.6237,24.6347,24.6128,24.6292,214070.5939
2005-07-20 13:40:00,44.82,44.83,44.74,44.78,57101.55402963499,24.6292,24.6347,24.5853,24.6073,57101.554
2005-07-20 13:45:00,44.78,44.85,44.78,44.83,182749.0663775449,24.6073,24.6457,24.6073,24.6347,182749.0664
2005-07-20 13:50:00,44.83,44.84,44.8,44.81,42645.4644018793,24.6347,24.6402,24.6183,24.6237,42645.4644
2005-07-20 13:55:00,44.81,44.83,44.78,44.82,60836.04385013854,24.6237,24.6347,24.6073,24.6292,60836.0439
2005-07-20 14:00:00,44.82,44.83,44.79,44.82,55535.47765329479,24.6292,24.6347,24.6128,24.6292,55535.4777
2005-07-20 14:05:00,44.82,44.83,44.81,44.82,35056.01734730756,24.6292,24.6347,24.6237,24.6292,35056.0173
2005-07-20 14:10:00,44.83,44.83,44.8,44.81,32646.669076014943,24.6347,24.6347,24.6183,24.6237,32646.6691
2005-07-20 14:15:00,44.82,44.83,44.82,44.83,33610.40838453199,24.6292,24.6347,24.6292,24.6347,33610.4084
2005-07-20 14:20:00,44.83,44.85,44.83,44.83,52644.25972774365,24.6347,24.6457,24.6347,24.6347,52644.2597
2005-07-20 14:25:00,44.83,44.83,44.82,44.83,32044.33200819179,24.6347,24.6347,24.6292,24.6347,32044.332
2005-07-20 14:30:00,44.83,44.86,44.83,44.85,79990.36260691484,24.6347,24.6512,24.6347,24.6457,79990.3626
2005-07-20 14:35:00,44.86,44.86,44.8,44.8,39995.18130345742,24.6512,24.6512,24.6183,24.6183,39995.1813
2005-07-20 14:40:00,44.79,44.79,44.72,44.73,55294.542826165525,24.6128,24.6128,24.5743,24.5798,55294.5428
2005-07-20 14:45:00,44.73,44.74,44.69,44.73,16624.503071919047,24.5798,24.5853,24.5578,24.5798,16624.5031
2005-07-20 14:50:00,44.71,44.71,44.63,44.66,29875.91856402844,24.5688,24.5688,24.5248,24.5413,29875.9186
2005-07-20 14:55:00,44.63,44.74,44.63,44.71,31562.462353933264,24.5248,24.5853,24.5248,24.5688,31562.4624
2005-07-20 15:00:00,44.7,44.7,44.67,44.67,16142.633417660523,24.5633,24.5633,24.5468,24.5468,16142.6334
2005-07-20 15:05:00,44.67,44.76,44.66,44.75,39874.71388989279,24.5468,24.5963,24.5413,24.5908,39874.7139
2005-07-20 15:10:00,44.76,44.78,44.7,44.72,31080.59269967474,24.5963,24.6073,24.5633,24.5743,31080.5927
2005-07-20 15:15:00,44.7,44.7,44.68,44.7,31562.462353933264,24.5633,24.5633,24.5523,24.5633,31562.4624
2005-07-20 15:20:00,44.7,44.73,44.7,44.73,63245.39212143116,24.5633,24.5798,24.5633,24.5798,63245.3921
2005-07-20 15:25:00,44.71,44.74,44.68,44.68,21202.264787375017,24.5688,24.5853,24.5523,24.5523,21202.2648
2005-07-20 15:30:00,44.69,44.75,44.68,44.73,51439.58559209734,24.5578,24.5908,24.5523,24.5798,51439.5856
2005-07-20 15:35:00,44.73,44.73,44.69,44.73,35658.354415130714,24.5798,24.5798,24.5578,24.5798,35658.3544
2005-07-20 15:40:00,44.73,44.77,44.72,44.73,103842.91049271172,24.5798,24.6018,24.5743,24.5798,103842.9105
2005-07-20 15:45:00,44.73,44.73,44.66,44.66,89868.69051921456,24.5798,24.5798,24.5413,24.5413,89868.6905
2005-07-20 15:50:00,44.67,44.68,44.6,44.61,75653.53571858813,24.5468,24.5523,24.5083,24.5138,75653.5357
2005-07-20 15:55:00,44.61,44.63,44.59,44.6,163233.3453800747,24.5138,24.5248,24.5029,24.5083,163233.3454
2005-07-21 09:30:00,44.66,44.68,44.5,44.53,99747.01843151428,24.5413,24.5523,24.4534,24.4699,99747.0184
2005-07-21 09:35:00,44.53,44.66,44.52,44.63,66498.01228767619,24.4699,24.5413,24.4644,24.5248,66498.0123
2005-07-21 09:40:00,44.66,44.75,44.59,44.7,252379.2314179015,24.5413,24.5908,24.5029,24.5633,252379.2314
2005-07-21 09:45:00,44.69,44.7,44.66,44.68,99506.08360438504,24.5578,24.5633,24.5413,24.5523,99506.0836
2005-07-21 09:50:00,44.66,44.66,44.62,44.62,388146.0065052404,24.5413,24.5413,24.5193,24.5193,388146.0065
2005-07-21 09:55:00,44.62,44.66,44.62,44.63,95169.25671605831,24.5193,24.5413,24.5193,24.5248,95169.2567
2005-07-21 10:00:00,44.64,44.66,44.63,44.65,62883.98988073727,24.5303,24.5413,24.5248,24.5358,62883.9899
2005-07-21 10:05:00,44.65,44.66,44.63,44.64,27466.57029273581,24.5358,24.5413,24.5248,24.5303,27466.5703
2005-07-21 10:10:00,44.65,44.66,44.62,44.62,115648.71702204554,24.5358,24.5413,24.5193,24.5193,115648.717
2005-07-21 10:15:00,44.62,44.62,44.47,44.5,122033.48994097098,24.5193,24.5193,24.4369,24.4534,122033.4899
2005-07-21 10:20:00,44.49,44.49,44.38,44.41,127334.05613781474,24.4479,24.4479,24.3875,24.4039,127334.0561
2005-07-21 10:25:00,44.41,44.5,44.36,44.49,59390.43488736297,24.4039,24.4534,24.3765,24.4479,59390.4349
2005-07-21 10:30:00,44.49,44.52,44.45,44.52,33008.07131670883,24.4479,24.4644,24.4259,24.4644,33008.0713
2005-07-21 10:35:00,44.51,44.53,44.36,44.43,93603.18033971812,24.4589,24.4699,24.3765,24.4149,93603.1803
2005-07-21 10:40:00,44.44,44.44,44.31,44.41,75292.13347789424,24.4204,24.4204,24.349,24.4039,75292.1335
2005-07-21 10:45:00,44.41,44.41,44.33,44.37,100108.42067220816,24.4039,24.4039,24.36,24.382,100108.4207
2005-07-21 10:50:00,44.37,44.44,44.37,44.42,88423.08155643899,24.382,24.4204,24.382,24.4094,88423.0816
2005-07-21 10:55:00,44.42,44.44,44.37,44.44,28912.179255511383,24.4094,24.4204,24.382,24.4204,28912.1793
2005-07-21 11:00:00,44.44,44.45,44.41,44.43,46982.291290206005,24.4204,24.4259,24.4039,24.4149,46982.2913
2005-07-21 11:05:00,44.43,44.45,44.41,44.41,47705.09577159379,24.4149,24.4259,24.4039,24.4039,47705.0958
2005-07-21 11:10:00,44.41,44.48,44.41,44.41,35537.88700156608,24.4039,24.4424,24.4039,24.4039,35537.887
2005-07-21 11:15:00,44.41,44.47,44.41,44.41,35658.354415130714,24.4039,24.4369,24.4039,24.4039,35658.3544
2005-07-21 11:20:00,44.42,44.44,44.41,44.43,31201.06011323937,24.4094,24.4204,24.4039,24.4149,31201.0601
2005-07-21 11:25:00,44.43,44.44,44.37,44.38,46500.42163594748,24.4149,24.4204,24.382,24.3875,46500.4216
2005-07-21 11:30:00,44.38,44.39,44.35,44.39,46139.01939525359,24.3875,24.3929,24.371,24.3929,46139.0194
2005-07-21 11:35:00,44.37,44.38,44.34,44.34,67341.2841826286,24.382,24.3875,24.3655,24.3655,67341.2842
2005-07-21 11:40:00,44.35,44.39,44.35,44.38,32767.13648957957,24.371,24.3929,24.371,24.3875,32767.1365
2005-07-21 11:45:00,44.38,44.41,44.35,44.41,35056.01734730756,24.3875,24.4039,24.371,24.4039,35056.0173
2005-07-21 11:50:00,44.41,44.43,44.38,44.39,62161.18539934948,24.4039,24.4149,24.3875,24.3929,62161.1854
2005-07-21 11:55:00,44.37,44.38,44.27,44.27,34935.54993374293,24.382,24.3875,24.327,24.327,34935.5499
2005-07-21 12:00:00,44.26,44.26,44.21,44.24,35176.48476087219,24.3215,24.3215,24.294,24.3105,35176.4848
2005-07-21 12:05:00,44.22,44.24,44.2,44.24,20840.862546681125,24.2995,24.3105,24.2885,24.3105,20840.8625
2005-07-21 12:10:00,44.23,44.27,44.21,44.23,23129.74340440911,24.305,24.327,24.294,24.305,23129.7434
2005-07-21 12:15:00,44.23,44.34,44.23,44.31,18070.11203469461,24.305,24.3655,24.305,24.349,18070.112
2005-07-21 12:20:00,44.3,44.3,44.24,44.24,18311.04686182388,24.3435,24.3435,24.3105,24.3105,18311.0469
2005-07-21 12:25:00,44.24,44.31,44.21,44.29,25780.026502830988,24.3105,24.349,24.294,24.338,25780.0265
2005-07-21 12:30:00,44.29,44.44,44.29,44.44,51439.58559209734,24.338,24.4204,24.338,24.4204,51439.5856
2005-07-21 12:35:00,44.44,44.48,44.4,44.45,46982.291290206005,24.4204,24.4424,24.3984,24.4259,46982.2913
2005-07-21 12:40:00,44.44,44.45,44.38,44.39,19877.12323816408,24.4204,24.4259,24.3875,24.3929,19877.1232
2005-07-21 12:45:00,44.39,44.49,44.39,44.46,36983.49596434165,24.3929,24.4479,24.3929,24.4314,36983.496
2005-07-21 12:50:00,44.44,44.5,44.44,44.48,58908.565233104455,24.4204,24.4534,24.4204,24.4424,58908.5652
2005-07-21 12:55:00,44.44,44.53,44.44,44.53,57944.82592458741,24.4204,24.4699,24.4204,24.4699,57944.8259
2005-07-21 13:00:00,44.53,44.62,44.51,44.56,59269.96747379834,24.4699,24.5193,24.4589,24.4864,59269.9675
2005-07-21 13:05:00,44.57,44.57,44.48,44.49,41199.855439103725,24.4919,24.4919,24.4424,24.4479,41199.8554
2005-07-21 13:10:00,44.48,44.49,44.43,44.46,27587.03770630045,24.4424,24.4479,24.4149,24.4314,27587.0377
2005-07-21 13:15:00,44.46,44.49,44.43,44.44,32044.33200819179,24.4314,24.4479,24.4149,24.4204,32044.332
2005-07-21 13:20:00,44.44,44.46,44.4,44.4,23973.015299361527,24.4204,24.4314,24.3984,24.3984,23973.0153
2005-07-21 13:25:00,44.39,44.4,44.35,44.35,36381.15889651849,24.3929,24.3984,24.371,24.371,36381.1589
2005-07-21 13:30:00,44.34,44.37,44.25,44.29,84086.25466811229,24.3655,24.382,24.316,24.338,84086.2547
2005-07-21 13:35:00,44.29,44.33,44.29,44.32,11564.871702204557,24.338,24.36,24.338,24.3545,11564.8717
2005-07-21 13:40:00,44.31,44.33,44.29,44.32,33610.40838453199,24.349,24.36,24.338,24.3545,33610.4084
2005-07-21 13:45:00,44.32,44.37,44.3,44.34,31201.06011323937,24.3545,24.382,24.3435,24.3655,31201.0601
2005-07-21 13:50:00,44.34,44.39,44.33,44.39,12528.6110107216,24.3655,24.3929,24.36,24.3929,12528.611
2005-07-21 13:55:00,44.39,44.43,44.38,44.39,25659.55908926636,24.3929,24.4149,24.3875,24.3929,25659.5591
2005-07-21 14:00:00,44.39,44.39,44.24,44.28,51800.98783279124,24.3929,24.3929,24.3105,24.3325,51800.9878
2005-07-21 14:05:00,44.29,44.35,44.29,44.35,24695.81978074931,24.338,24.371,24.338,24.371,24695.8198
2005-07-21 14:10:00,44.35,44.41,44.35,44.41,43247.80146970245,24.371,24.4039,24.371,24.4039,43247.8015
2005-07-21 14:15:00,44.42,44.42,44.35,44.35,43368.26888326708,24.4094,24.4094,24.371,24.371,43368.2689
2005-07-21 14:20:00,44.37,44.37,44.34,44.36,22527.406336585955,24.382,24.382,24.3655,24.3765,22527.4063
2005-07-21 14:25:00,44.37,44.37,44.29,44.31,47223.22611733527,24.382,24.382,24.338,24.349,47223.2261
2005-07-21 14:30:00,44.29,44.31,44.2,44.22,62161.18539934948,24.338,24.349,24.2885,24.2995,62161.1854
2005-07-21 14:35:00,44.22,44.29,44.22,44.27,23852.547885796896,24.2995,24.338,24.2995,24.327,23852.5479
2005-07-21 14:40:00,44.27,44.37,44.25,44.35,35056.01734730756,24.327,24.382,24.316,24.371,35056.0173
2005-07-21 14:45:00,44.35,44.36,44.31,44.32,32164.79942175642,24.371,24.3765,24.349,24.3545,32164.7994
2005-07-21 14:50:00,44.33,44.33,44.19,44.2,41802.19250692688,24.36,24.36,24.283,24.2885,41802.1925
2005-07-21 14:55:00,44.2,44.25,44.17,44.22,65654.74039272378,24.2885,24.316,24.2721,24.2995,65654.7404
2005-07-21 15:00:00,44.23,44.27,44.2,44.27,39754.24647632816,24.305,24.327,24.2885,24.327,39754.2465
2005-07-21 15:05:00,44.27,44.28,44.24,44.25,42524.99698831466,24.327,24.3325,24.3105,24.316,42524.997
2005-07-21 15:10:00,44.24,44.34,44.24,44.33,71316.70883026143,24.3105,24.3655,24.3105,24.36,71316.7088
2005-07-21 15:15:00,44.3,44.37,44.29,44.35,57101.55402963499,24.3435,24.382,24.338,24.371,57101.554
2005-07-21 15:20:00,44.35,44.42,44.34,44.39,101192.62739428986,24.371,24.4094,24.3655,24.3929,101192.6274
2005-07-21 15:25:00,44.39,44.44,44.37,44.42,29875.91856402844,24.3929,24.4204,24.382,24.4094,29875.9186
2005-07-21 15:30:00,44.41,44.44,44.33,44.33,53969.40127695459,24.4039,24.4204,24.36,24.36,53969.4013
2005-07-21 15:35:00,44.33,44.36,44.29,44.35,98180.94205517408,24.36,24.3765,24.338,24.371,98180.9421
2005-07-21 15:40:00,44.35,44.37,44.33,44.36,90711.96241416698,24.371,24.382,24.36,24.3765,90711.9624
2005-07-21 15:45:00,44.36,44.41,44.33,44.36,94205.51740754128,24.3765,24.4039,24.36,24.3765,94205.5174
2005-07-21 15:50:00,44.36,44.38,44.33,44.34,79267.55812552705,24.3765,24.3875,24.36,24.3655,79267.5581
2005-07-21 15:55:00,44.34,44.35,44.28,44.31,107818.33514034454,24.3655,24.371,24.3325,24.349,107818.3351
2005-07-22 09:30:00,44.39,44.48,44.39,44.41,97337.67016022166,24.3929,24.4424,24.3929,24.4039,97337.6702
2005-07-22 09:35:00,44.4,44.45,44.29,44.29,62161.18539934948,24.3984,24.4259,24.338,24.338,62161.1854
2005-07-22 09:40:00,44.29,44.41,44.29,44.41,79026.6232983978,24.338,24.4039,24.338,24.4039,79026.6233
2005-07-22 09:45:00,44.43,44.47,44.38,44.47,69991.56728105048,24.4149,24.4369,24.3875,24.4369,69991.5673
2005-07-22 09:50:00,44.47,44.5,44.39,44.47,54451.27093121311,24.4369,24.4534,24.3929,24.4369,54451.2709
2005-07-22 09:55:00,44.47,44.5,44.4,44.44,48548.367666546204,24.4369,24.4534,24.3984,24.4204,48548.3677
2005-07-22 10:00:00,44.44,44.49,44.39,44.46,61076.978677267805,24.4204,24.4479,24.3929,24.4314,61076.9787
2005-07-22 10:05:00,44.46,44.53,44.41,44.44,45175.280086736544,24.4314,24.4699,24.4039,24.4204,45175.2801
2005-07-22 10:10:00,44.44,44.47,44.39,44.44,30839.65787254548,24.4204,24.4369,24.3929,24.4204,30839.6579
2005-07-22 10:15:00,44.43,44.47,44.39,44.47,39392.84423563426,24.4149,24.4369,24.3929,24.4369,39392.8442
2005-07-22 10:20:00,44.49,44.53,44.47,44.48,32285.26683532105,24.4479,24.4699,24.4369,24.4424,32285.2668
2005-07-22 10:25:00,44.48,44.51,44.44,44.47,59631.36971449223,24.4424,24.4589,24.4204,24.4369,59631.3697
2005-07-22 10:30:00,44.45,44.46,44.43,44.45,27466.57029273581,24.4259,24.4314,24.4149,24.4259,27466.5703
2005-07-22 10:35:00,44.45,44.46,44.39,44.39,53367.06420913144,24.4259,24.4314,24.3929,24.3929,53367.0642
2005-07-22 10:40:00,44.39,44.41,44.39,44.39,43609.203710396345,24.3929,24.4039,24.3929,24.3929,43609.2037
2005-07-22 10:45:00,44.39,44.4,44.38,44.39,59269.96747379834,24.3929,24.3984,24.3875,24.3929,59269.9675
2005-07-22 10:50:00,44.38,44.4,44.32,44.37,84929.5265630647,24.3875,24.3984,24.3545,24.382,84929.5266
2005-07-22 10:55:00,44.37,44.43,44.36,44.42,45416.214913865806,24.382,24.4149,24.3765,24.4094,45416.2149
2005-07-22 11:00:00,44.41,44.46,44.41,44.46,29755.451150463803,24.4039,24.4314,24.4039,24.4314,29755.4512
2005-07-22 11:05:00,44.45,44.54,44.42,44.53,33971.81062522588,24.4259,24.4754,24.4094,24.4699,33971.8106
2005-07-22 11:10:00,44.54,44.55,44.45,44.53,27346.102879171187,24.4754,24.4809,24.4259,24.4699,27346.1029
2005-07-22 11:15:00,44.53,44.58,44.52,44.57,33369.47355740273,24.4699,24.4974,24.4644,24.4919,33369.4736
2005-07-22 11:20:00,44.56,44.57,44.53,44.55,16142.633417660523,24.4864,24.4919,24.4699,24.4809,16142.6334
2005-07-22 11:25:00,44.55,44.58,44.46,44.52,57222.02144319962,24.4809,24.4974,24.4314,24.4644,57222.0214
2005-07-22 11:30:00,44.51,44.53,44.46,44.5,40717.9857848452,24.4589,24.4699,24.4314,24.4534,40717.9858
2005-07-22 11:35:00,44.5,44.5,44.43,44.48,16744.97048548368,24.4534,24.4534,24.4149,24.4424,16744.9705
2005-07-22 11:40:00,44.49,44.5,44.47,44.49,16744.97048548368,24.4479,24.4534,24.4369,24.4479,16744.9705
2005-07-22 11:45:00,44.49,44.53,44.49,44.53,16022.166004095894,24.4479,24.4699,24.4479,24.4699,16022.166
2005-07-22 11:50:00,44.52,44.52,44.46,44.49,11323.936875075293,24.4644,24.4644,24.4314,24.4479,11323.9369
2005-07-22 11:55:00,44.49,44.53,44.49,44.53,14697.024454884957,24.4479,24.4699,24.4479,24.4699,14697.0245
2005-07-22 12:00:00,44.53,44.55,44.5,44.53,24334.417540055416,24.4699,24.4809,24.4534,24.4699,24334.4175
2005-07-22 12:05:00,44.53,44.6,44.53,44.59,27827.97253342971,24.4699,24.5083,24.4699,24.5029,27827.9725
2005-07-22 12:10:00,44.59,44.67,44.58,44.61,36622.09372364776,24.5029,24.5468,24.4974,24.5138,36622.0937
2005-07-22 12:15:00,44.61,44.68,44.59,44.67,17949.644621129984,24.5138,24.5523,24.5029,24.5468,17949.6446
2005-07-22 12:20:00,44.67,44.67,44.58,44.59,38188.170099987954,24.5468,24.5468,24.4974,24.5029,38188.1701
2005-07-22 12:25:00,44.59,44.59,44.54,44.56,14817.491868449586,24.5029,24.5029,24.4754,24.4864,14817.4919
2005-07-22 12:30:00,44.58,44.58,44.53,44.55,28430.309601252862,24.4974,24.4974,24.4699,24.4809,28430.3096
2005-07-22 12:35:00,44.56,44.57,44.53,44.53,30237.320804722327,24.4864,24.4919,24.4699,24.4699,30237.3208
2005-07-22 12:40:00,44.53,44.54,44.49,44.49,23973.015299361527,24.4699,24.4754,24.4479,24.4479,23973.0153
2005-07-22 12:45:00,44.49,44.49,44.43,44.46,41320.32285266836,24.4479,24.4479,24.4149,24.4314,41320.3229
2005-07-22 12:50:00,44.46,44.49,44.45,44.48,37947.2352728587,24.4314,24.4479,24.4259,24.4424,37947.2353
2005-07-22 12:55:00,44.47,44.48,44.42,44.44,27466.57029273581,24.4369,24.4424,24.4094,24.4204,27466.5703
2005-07-22 13:00:00,44.44,44.5,44.44,44.45,21804.60185519817,24.4204,24.4534,24.4204,24.4259,21804.6019
2005-07-22 13:05:00,44.44,44.51,44.44,44.49,25298.156848572464,24.4204,24.4589,24.4204,24.4479,25298.1568
2005-07-22 13:10:00,44.49,44.49,44.44,44.47,21563.66702806891,24.4479,24.4479,24.4204,24.4369,21563.667
2005-07-22 13:15:00,44.45,44.52,44.45,44.52,21563.66702806891,24.4259,24.4644,24.4259,24.4644,21563.667
2005-07-22 13:20:00,44.52,44.56,44.51,44.56,26020.96132996025,24.4644,24.4864,24.4589,24.4864,26020.9613
2005-07-22 13:25:00,44.56,44.58,44.55,44.55,24695.81978074931,24.4864,24.4974,24.4809,24.4809,24695.8198
2005-07-22 13:30:00,44.54,44.57,44.53,44.57,12769.545837850865,24.4754,24.4919,24.4699,24.4919,12769.5458
2005-07-22 13:35:00,44.57,44.61,44.57,44.58,23732.080472232265,24.4919,24.5138,24.4919,24.4974,23732.0805
2005-07-22 13:40:00,44.58,44.62,44.58,44.6,19154.31875677629,24.4974,24.5193,24.4974,24.5083,19154.3188
2005-07-22 13:45:00,44.6,44.61,44.55,44.56,11805.806529333817,24.5083,24.5138,24.4809,24.4864,11805.8065
2005-07-22 13:50:00,44.57,44.65,44.57,44.63,19756.65582459945,24.4919,24.5358,24.4919,24.5248,19756.6558
2005-07-22 13:55:00,44.65,44.65,44.58,44.6,31201.06011323937,24.5358,24.5358,24.4974,24.5083,31201.0601
2005-07-22 14:00:00,44.6,44.63,44.57,44.58,19033.851343211663,24.5083,24.5248,24.4919,24.4974,19033.8513
2005-07-22 14:05:00,44.58,44.63,44.58,44.61,23009.27599084448,24.4974,24.5248,24.4974,24.5138,23009.276
2005-07-22 14:10:00,44.59,44.63,44.59,44.6,15419.82893627274,24.5029,24.5248,24.5029,24.5083,15419.8289
2005-07-22 14:15:00,44.61,44.67,44.61,44.66,23852.547885796896,24.5138,24.5468,24.5138,24.5413,23852.5479
2005-07-22 14:20:00,44.66,44.66,44.64,44.65,16022.166004095894,24.5413,24.5413,24.5303,24.5358,16022.166
2005-07-22 14:25:00,44.67,44.69,44.63,44.63,22286.471509456693,24.5468,24.5578,24.5248,24.5248,22286.4715
2005-07-22 14:30:00,44.63,44.66,44.62,44.64,25177.68943500784,24.5248,24.5413,24.5193,24.5303,25177.6894
2005-07-22 14:35:00,44.63,44.71,44.62,44.71,34815.08252017829,24.5248,24.5688,24.5193,24.5688,34815.0825
2005-07-22 14:40:00,44.7,44.78,44.67,44.68,48909.769907240094,24.5633,24.6073,24.5468,24.5523,48909.7699
2005-07-22 14:45:00,44.7,44.82,44.7,44.78,64931.93591133599,24.5633,24.6292,24.5633,24.6073,64931.9359
2005-07-22 14:50:00,44.79,44.82,44.76,44.77,25539.09167570173,24.6128,24.6292,24.5963,24.6018,25539.0917
2005-07-22 14:55:00,44.78,44.88,44.75,44.76,68184.55607758102,24.6073,24.6622,24.5908,24.5963,68184.5561
2005-07-22 15:00:00,44.75,44.8,44.72,44.73,34333.21286591977,24.5908,24.6183,24.5743,24.5798,34333.2129
2005-07-22 15:05:00,44.73,44.73,44.69,44.71,18792.9165160824,24.5798,24.5798,24.5578,24.5688,18792.9165
2005-07-22 15:10:00,44.71,44.71,44.64,44.64,35176.48476087219,24.5688,24.5688,24.5303,24.5303,35176.4848
2005-07-22 15:15:00,44.64,44.68,44.64,44.65,23129.74340440911,24.5303,24.5523,24.5303,24.5358,23129.7434
2005-07-22 15:20:00,44.64,44.64,44.62,44.63,17106.37272617757,24.5303,24.5303,24.5193,24.5248,17106.3727
2005-07-22 15:25:00,44.64,44.73,44.63,44.69,33369.47355740273,24.5303,24.5798,24.5248,24.5578,33369.4736
2005-07-22 15:30:00,44.7,44.75,44.64,44.73,78544.75364413927,24.5633,24.5908,24.5303,24.5798,78544.7536
2005-07-22 15:35:00,44.73,44.75,44.69,44.74,54210.33610408385,24.5798,24.5908,24.5578,24.5853,54210.3361
2005-07-22 15:40:00,44.74,44.83,44.74,44.78,66377.54487411155,24.5853,24.6347,24.5853,24.6073,66377.5449
2005-07-22 15:45:00,44.78,44.78,44.72,44.73,43729.67112396097,24.6073,24.6073,24.5743,24.5798,43729.6711
2005-07-22 15:50:00,44.73,44.75,44.69,44.71,43488.73629683171,24.5798,24.5908,24.5578,24.5688,43488.7363
2005-07-22 15:55:00,44.71,44.83,44.71,44.83,208529.0928803759,24.5688,24.6347,24.5688,24.6347,208529.0929
2005-07-25 09:30:00,44.95,44.98,44.89,44.9,123358.63149018191,24.7007,24.7172,24.6677,24.6732,123358.6315
2005-07-25 09:35:00,44.9,44.91,44.79,44.79,90230.09275990844,24.6732,24.6787,24.6128,24.6128,90230.0928
2005-07-25 09:40:00,44.79,44.79,44.72,44.73,99506.08360438504,24.6128,24.6128,24.5743,24.5798,99506.0836
2005-07-25 09:45:00,44.74,44.9,44.74,44.9,47464.16094446453,24.5853,24.6732,24.5853,24.6732,47464.1609
2005-07-25 09:50:00,44.9,44.93,44.83,44.9,88543.54897000363,24.6732,24.6897,24.6347,24.6732,88543.549
2005-07-25 09:55:00,44.9,44.95,44.83,44.85,62522.58764004338,24.6732,24.7007,24.6347,24.6457,62522.5876
2005-07-25 10:00:00,44.83,44.87,44.81,44.83,95048.78930249368,24.6347,24.6567,24.6237,24.6347,95048.7893
2005-07-25 10:05:00,44.83,44.86,44.8,44.85,104324.78014697024,24.6347,24.6512,24.6183,24.6457,104324.7801
2005-07-25 10:10:00,44.83,44.86,44.8,44.83,21202.264787375017,24.6347,24.6512,24.6183,24.6347,21202.2648
2005-07-25 10:15:00,44.84,44.92,44.81,44.9,46139.01939525359,24.6402,24.6842,24.6237,24.6732,46139.0194
2005-07-25 10:20:00,44.91,44.95,44.91,44.93,94928.32188892906,24.6787,24.7007,24.6787,24.6897,94928.3219
2005-07-25 10:25:00,44.93,45.01,44.93,44.96,69750.63245392122,24.6897,24.7336,24.6897,24.7062,69750.6325
2005-07-25 10:30:00,44.95,44.97,44.91,44.94,42886.39922900856,24.7007,24.7117,24.6787,24.6952,42886.3992
2005-07-25 10:35:00,44.94,45.0,44.93,44.97,19515.720997470187,24.6952,24.7282,24.6897,24.7117,19515.721
2005-07-25 10:40:00,44.97,45.1,44.93,45.08,107697.86772677992,24.7117,24.7831,24.6897,24.7721,107697.8677
2005-07-25 10:45:00,45.08,45.32,44.56,45.29,183110.4686182388,24.7721,24.904,24.4864,24.8875,183110.4686
2005-07-25 10:50:00,45.31,45.33,45.26,45.26,210336.10408384533,24.8985,24.9095,24.871,24.871,210336.1041
2005-07-25 10:55:00,45.26,45.26,45.21,45.23,59149.50006023371,24.871,24.871,24.8436,24.8545,59149.5001
2005-07-25 11:00:00,45.23,45.24,45.19,45.19,38790.50716781111,24.8545,24.86,24.8326,24.8326,38790.5072
2005-07-25 11:05:00,45.21,45.24,45.17,45.22,290808.3363450187,24.8436,24.86,24.8216,24.849,290808.3363
2005-07-25 11:10:00,45.22,45.27,45.2,45.23,86254.66811227564,24.849,24.8765,24.8381,24.8545,86254.6681
2005-07-25 11:15:00,45.24,45.24,45.2,45.2,116251.0540898687,24.86,24.86,24.8381,24.8381,116251.0541
2005-07-25 11:20:00,45.19,45.22,45.17,45.21,88182.14672930974,24.8326,24.849,24.8216,24.8436,88182.1467
2005-07-25 11:25:00,45.19,45.19,45.12,45.14,54571.73834477775,24.8326,24.8326,24.7941,24.8051,54571.7383
2005-07-25 11:30:00,45.13,45.18,45.09,45.17,35778.82182869534,24.7996,24.8271,24.7776,24.8216,35778.8218
2005-07-25 11:35:00,45.17,45.17,45.12,45.16,41681.72509336225,24.8216,24.8216,24.7941,24.8161,41681.7251
2005-07-25 11:40:00,45.15,45.17,45.12,45.14,57824.35851102277,24.8106,24.8216,24.7941,24.8051,57824.3585
2005-07-25 11:45:00,45.14,45.2,45.12,45.16,52162.39007348513,24.8051,24.8381,24.7941,24.8161,52162.3901
2005-07-25 11:50:00,45.16,45.19,45.12,45.14,54812.67317190701,24.8161,24.8326,24.7941,24.8051,54812.6732
2005-07-25 11:55:00,45.14,45.15,45.12,45.14,202867.12444283825,24.8051,24.8106,24.7941,24.8051,202867.1244
2005-07-25 12:00:00,45.14,45.14,45.05,45.07,67702.68642332249,24.8051,24.8051,24.7556,24.7666,67702.6864
2005-07-25 12:05:00,45.08,45.08,44.99,44.99,81917.84122394893,24.7721,24.7721,24.7227,24.7227,81917.8412
2005-07-25 12:10:00,44.99,45.02,44.98,44.99,24093.48271292616,24.7227,24.7391,24.7172,24.7227,24093.4827
2005-07-25 12:15:00,44.99,45.07,44.99,45.06,46259.48680881822,24.7227,24.7666,24.7227,24.7611,46259.4868
2005-07-25 12:20:00,45.07,45.07,45.03,45.04,32164.79942175642,24.7666,24.7666,24.7446,24.7501,32164.7994
2005-07-25 12:25:00,45.03,45.08,45.01,45.03,33008.07131670883,24.7446,24.7721,24.7336,24.7446,33008.0713
2005-07-25 12:30:00,45.03,45.05,45.02,45.04,8673.653776653417,24.7446,24.7556,24.7391,24.7501,8673.6538
2005-07-25 12:35:00,45.05,45.05,45.02,45.05,91675.70172268404,24.7556,24.7556,24.7391,24.7556,91675.7017
2005-07-25 12:40:00,45.06,45.07,45.04,45.06,19515.720997470187,24.7611,24.7666,24.7501,24.7611,19515.721
2005-07-25 12:45:00,45.05,45.05,44.98,44.98,26743.765811348032,24.7556,24.7556,24.7172,24.7172,26743.7658
2005-07-25 12:50:00,44.98,45.01,44.97,44.98,29032.646669076017,24.7172,24.7336,24.7117,24.7172,29032.6467
2005-07-25 12:55:00,44.97,44.99,44.94,44.96,66618.47970124082,24.7117,24.7227,24.6952,24.7062,66618.4797
2005-07-25 13:00:00,44.95,44.97,44.94,44.94,19756.65582459945,24.7007,24.7117,24.6952,24.6952,19756.6558
2005-07-25 13:05:00,44.94,44.97,44.93,44.95,19997.59065172871,24.6952,24.7117,24.6897,24.7007,19997.5907
2005-07-25 13:10:00,44.96,45.0,44.96,44.98,69389.23021322733,24.7062,24.7282,24.7062,24.7172,69389.2302
2005-07-25 13:15:00,45.01,45.01,44.94,44.99,28189.374774123604,24.7336,24.7336,24.6952,24.7227,28189.3748
2005-07-25 13:20:00,44.99,45.0,44.98,44.99,44211.540778219496,24.7227,24.7282,24.7172,24.7227,44211.5408
2005-07-25 13:25:00,44.99,44.99,44.97,44.97,13974.219973497173,24.7227,24.7227,24.7117,24.7117,13974.22
2005-07-25 13:30:00,44.97,44.99,44.97,44.98,47825.56318515842,24.7117,24.7227,24.7117,24.7172,47825.5632
2005-07-25 13:35:00,44.98,44.98,44.9,44.97,25418.62426213709,24.7172,24.7172,24.6732,24.7117,25418.6243
2005-07-25 13:40:00,44.96,45.0,44.94,44.98,27346.102879171187,24.7062,24.7282,24.6952,24.7172,27346.1029
2005-07-25 13:45:00,44.99,44.99,44.93,44.95,14697.024454884957,24.7227,24.7227,24.6897,24.7007,14697.0245
2005-07-25 13:50:00,44.96,44.97,44.94,44.96,38790.50716781111,24.7062,24.7117,24.6952,24.7062,38790.5072
2005-07-25 13:55:00,44.97,44.97,44.92,44.92,14937.959282014215,24.7117,24.7117,24.6842,24.6842,14937.9593
2005-07-25 14:00:00,44.92,44.95,44.88,44.93,19997.59065172871,24.6842,24.7007,24.6622,24.6897,19997.5907
2005-07-25 14:05:00,44.94,44.95,44.9,44.93,20118.05806529334,24.6952,24.7007,24.6732,24.6897,20118.0581
2005-07-25 14:10:00,44.94,44.95,44.9,44.95,15178.89410914348,24.6952,24.7007,24.6732,24.7007,15178.8941
2005-07-25 14:15:00,44.95,44.97,44.9,44.93,41681.72509336225,24.7007,24.7117,24.6732,24.6897,41681.7251
2005-07-25 14:20:00,44.93,44.93,44.9,44.9,52041.9226599205,24.6897,24.6897,24.6732,24.6732,52041.9227
2005-07-25 14:25:00,44.9,44.9,44.84,44.88,39151.909408505,24.6732,24.6732,24.6402,24.6622,39151.9094
2005-07-25 14:30:00,44.88,44.88,44.83,44.83,81676.90639681967,24.6622,24.6622,24.6347,24.6347,81676.9064
2005-07-25 14:35:00,44.83,44.84,44.76,44.82,67220.81676906398,24.6347,24.6402,24.5963,24.6292,67220.8168
2005-07-25 14:40:00,44.83,44.87,44.83,44.83,37103.96337790628,24.6347,24.6567,24.6347,24.6347,37103.9634
2005-07-25 14:45:00,44.83,44.86,44.83,44.83,44813.87784604265,24.6347,24.6512,24.6347,24.6347,44813.8778
2005-07-25 14:50:00,44.83,44.85,44.81,44.84,37706.30044572944,24.6347,24.6457,24.6237,24.6402,37706.3004
2005-07-25 14:55:00,44.85,44.87,44.73,44.78,80110.83002047947,24.6457,24.6567,24.5798,24.6073,80110.83
2005-07-25 15:00:00,44.79,44.81,44.76,44.76,80713.16708830262,24.6128,24.6237,24.5963,24.5963,80713.1671
2005-07-25 15:05:00,44.78,44.83,44.77,44.8,92880.37585833031,24.6073,24.6347,24.6018,24.6183,92880.3759
2005-07-25 15:10:00,44.79,44.83,44.79,44.83,39272.37682206964,24.6128,24.6347,24.6128,24.6347,39272.3768
2005-07-25 15:15:00,44.83,44.87,44.83,44.83,71437.17624382605,24.6347,24.6567,24.6347,24.6347,71437.1762
2005-07-25 15:20:00,44.84,44.84,44.81,44.81,56378.74954824721,24.6402,24.6402,24.6237,24.6237,56378.7495
2005-07-25 15:25:00,44.8,44.81,44.74,44.81,39633.779062763526,24.6183,24.6237,24.5853,24.6237,39633.7791
2005-07-25 15:30:00,44.79,44.8,44.76,44.78,40236.11613058668,24.6128,24.6183,24.5963,24.6073,40236.1161
2005-07-25 15:35:00,44.78,44.78,44.76,44.78,34092.27803879051,24.6073,24.6073,24.5963,24.6073,34092.278
2005-07-25 15:40:00,44.78,44.83,44.73,44.81,61197.44609083243,24.6073,24.6347,24.5798,24.6237,61197.4461
2005-07-25 15:45:00,44.82,44.82,44.75,44.79,49632.57438862788,24.6292,24.6292,24.5908,24.6128,49632.5744
2005-07-25 15:50:00,44.78,44.82,44.78,44.78,52162.39007348513,24.6073,24.6292,24.6073,24.6073,52162.3901
2005-07-25 15:55:00,44.79,44.81,44.77,44.79,88423.08155643899,24.6128,24.6237,24.6018,24.6128,88423.0816
2005-07-26 09:30:00,44.87,44.94,44.79,44.79,98180.94205517408,24.6567,24.6952,24.6128,24.6128,98180.9421
2005-07-26 09:35:00,44.79,44.8,44.72,44.72,44572.943018913385,24.6128,24.6183,24.5743,24.5743,44572.943
2005-07-26 09:40:00,44.73,44.73,44.59,44.63,103842.91049271172,24.5798,24.5798,24.5029,24.5248,103842.9105
2005-07-26 09:45:00,44.63,44.74,44.62,44.66,68425.49090471028,24.5248,24.5853,24.5193,24.5413,68425.4909
2005-07-26 09:50:00,44.67,44.77,44.66,44.73,174316.34742802073,24.5468,24.6018,24.5413,24.5798,174316.3474
2005-07-26 09:55:00,44.73,44.82,44.71,44.78,54933.14058547164,24.5798,24.6292,24.5688,24.6073,54933.1406
2005-07-26 10:00:00,44.78,44.82,44.62,44.62,138296.59077219613,24.6073,24.6292,24.5193,24.5193,138296.5908
2005-07-26 10:05:00,44.64,44.76,44.64,44.65,34212.74545235514,24.5303,24.5963,24.5303,24.5358,34212.7455
2005-07-26 10:10:00,44.66,44.77,44.65,44.68,30960.12528611011,24.5413,24.6018,24.5358,24.5523,30960.1253
2005-07-26 10:15:00,44.67,44.77,44.66,44.77,40838.45319840984,24.5468,24.6018,24.5413,24.6018,40838.4532
2005-07-26 10:20:00,44.76,44.8,44.69,44.78,29755.451150463803,24.5963,24.6183,24.5578,24.6073,29755.4512
2005-07-26 10:25:00,44.76,44.78,44.7,44.72,16142.633417660523,24.5963,24.6073,24.5633,24.5743,16142.6334
2005-07-26 10:30:00,44.72,44.79,44.7,44.75,35296.95217443682,24.5743,24.6128,24.5633,24.5908,35296.9522
2005-07-26 10:35:00,44.73,44.78,44.7,44.77,19515.720997470187,24.5798,24.6073,24.5633,24.6018,19515.721
2005-07-26 10:40:00,44.76,44.78,44.7,44.72,17949.644621129984,24.5963,24.6073,24.5633,24.5743,17949.6446
2005-07-26 10:45:00,44.72,44.73,44.67,44.72,25298.156848572464,24.5743,24.5798,24.5468,24.5743,25298.1568
2005-07-26 10:50:00,44.72,44.77,44.63,44.69,51198.65076496808,24.5743,24.6018,24.5248,24.5578,51198.6508
2005-07-26 10:55:00,44.69,44.73,44.64,44.7,45175.280086736544,24.5578,24.5798,24.5303,24.5633,45175.2801
2005-07-26 11:00:00,44.68,44.74,44.65,44.74,44934.34525960728,24.5523,24.5853,24.5358,24.5853,44934.3453
2005-07-26 11:05:00,44.72,44.73,44.7,44.71,16263.100831225156,24.5743,24.5798,24.5633,24.5688,16263.1008
2005-07-26 11:10:00,44.71,44.73,44.65,44.65,27948.439946994346,24.5688,24.5798,24.5358,24.5358,27948.4399
2005-07-26 11:15:00,44.65,44.68,44.55,44.68,57342.48885676425,24.5358,24.5523,24.4809,24.5523,57342.4889
2005-07-26 11:20:00,44.68,44.71,44.66,44.7,40958.92061197446,24.5523,24.5688,24.5413,24.5633,40958.9206
2005-07-26 11:25:00,44.7,44.71,44.65,44.68,31682.92976749789,24.5633,24.5688,24.5358,24.5523,31682.9298
2005-07-26 11:30:00,44.68,44.73,44.64,44.67,29032.646669076017,24.5523,24.5798,24.5303,24.5468,29032.6467
2005-07-26 11:35:00,44.68,44.8,44.63,44.78,60113.23936875076,24.5523,24.6183,24.5248,24.6073,60113.2394
2005-07-26 11:40:00,44.78,44.79,44.7,44.7,25298.156848572464,24.6073,24.6128,24.5633,24.5633,25298.1568
2005-07-26 11:45:00,44.69,44.78,44.68,44.72,8312.251535959524,24.5578,24.6073,24.5523,24.5743,8312.2515
2005-07-26 11:50:00,44.75,44.78,44.72,44.73,35899.28924225997,24.5908,24.6073,24.5743,24.5798,35899.2892
2005-07-26 11:55:00,44.74,44.83,44.72,44.81,65534.27297915914,24.5853,24.6347,24.5743,24.6237,65534.273
2005-07-26 12:00:00,44.81,44.83,44.77,44.78,19033.851343211663,24.6237,24.6347,24.6018,24.6073,19033.8513
2005-07-26 12:05:00,44.78,44.81,44.75,44.8,25659.55908926636,24.6073,24.6237,24.5908,24.6183,25659.5591
2005-07-26 12:10:00,44.79,44.82,44.74,44.79,17347.307553306833,24.6128,24.6292,24.5853,24.6128,17347.3076
2005-07-26 12:15:00,44.78,44.78,44.73,44.75,20720.395133116494,24.6073,24.6073,24.5798,24.5908,20720.3951
2005-07-26 12:20:00,44.73,44.77,44.69,44.71,31080.59269967474,24.5798,24.6018,24.5578,24.5688,31080.5927
2005-07-26 12:25:00,44.69,44.7,44.63,44.66,36863.02855077702,24.5578,24.5633,24.5248,24.5413,36863.0286
2005-07-26 12:30:00,44.66,44.68,44.65,44.68,77219.61209492834,24.5413,24.5523,24.5358,24.5523,77219.6121
2005-07-26 12:35:00,44.68,44.69,44.63,44.69,73966.9919286833,24.5523,24.5578,24.5248,24.5578,73966.9919
2005-07-26 12:40:00,44.68,44.7,44.66,44.7,33851.343211661246,24.5523,24.5633,24.5413,24.5633,33851.3432
2005-07-26 12:45:00,44.69,44.73,44.68,44.7,53246.5967955668,24.5578,24.5798,24.5523,24.5633,53246.5968
2005-07-26 12:50:00,44.7,44.74,44.68,44.68,44452.47560534876,24.5633,24.5853,24.5523,24.5523,44452.4756
2005-07-26 12:55:00,44.65,44.7,44.65,44.69,36501.62631008313,24.5358,24.5633,24.5358,24.5578,36501.6263
2005-07-26 13:00:00,44.69,44.71,44.65,44.65,38790.50716781111,24.5578,24.5688,24.5358,24.5358,38790.5072
2005-07-26 13:05:00,44.64,44.68,44.63,44.68,44813.87784604265,24.5303,24.5523,24.5248,24.5523,44813.8778
2005-07-26 13:10:00,44.68,44.69,44.65,44.68,27587.03770630045,24.5523,24.5578,24.5358,24.5523,27587.0377
2005-07-26 13:15:00,44.68,44.7,44.65,44.65,44572.943018913385,24.5523,24.5633,24.5358,24.5358,44572.943
2005-07-26 13:20:00,44.65,44.66,44.62,44.63,33610.40838453199,24.5358,24.5413,24.5193,24.5248,33610.4084
2005-07-26 13:25:00,44.63,44.68,44.63,44.67,17708.709794000726,24.5248,24.5523,24.5248,24.5468,17708.7098
2005-07-26 13:30:00,44.68,44.68,44.58,44.63,32405.73424888568,24.5523,24.5523,24.4974,24.5248,32405.7342
2005-07-26 13:35:00,44.63,44.63,44.58,44.63,32767.13648957957,24.5248,24.5248,24.4974,24.5248,32767.1365
2005-07-26 13:40:00,44.63,44.67,44.61,44.67,43006.86664257319,24.5248,24.5468,24.5138,24.5468,43006.8666
2005-07-26 13:45:00,44.66,44.7,44.6,44.64,34935.54993374293,24.5413,24.5633,24.5083,24.5303,34935.5499
2005-07-26 13:50:00,44.63,44.68,44.62,44.67,18672.44910251777,24.5248,24.5523,24.5193,24.5468,18672.4491
2005-07-26 13:55:00,44.67,44.77,44.66,44.77,33008.07131670883,24.5468,24.6018,24.5413,24.6018,33008.0713
2005-07-26 14:00:00,44.75,44.77,44.73,44.76,74328.39416937719,24.5908,24.6018,24.5798,24.5963,74328.3942
2005-07-26 14:05:00,44.76,44.81,44.74,44.77,54210.33610408385,24.5963,24.6237,24.5853,24.6018,54210.3361
2005-07-26 14:10:00,44.77,44.83,44.75,44.75,44572.943018913385,24.6018,24.6347,24.5908,24.5908,44572.943
2005-07-26 14:15:00,44.75,44.81,44.73,44.73,33249.006143838094,24.5908,24.6237,24.5798,24.5798,33249.0061
2005-07-26 14:20:00,44.73,44.84,44.71,44.83,39754.24647632816,24.5798,24.6402,24.5688,24.6347,39754.2465
2005-07-26 14:25:00,44.82,44.82,44.73,44.73,25057.2220214432,24.6292,24.6292,24.5798,24.5798,25057.222
2005-07-26 14:30:00,44.73,44.74,44.68,44.69,20238.52547885797,24.5798,24.5853,24.5523,24.5578,20238.5255
2005-07-26 14:35:00,44.69,44.73,44.68,44.73,20118.05806529334,24.5578,24.5798,24.5523,24.5798,20118.0581
2005-07-26 14:40:00,44.71,44.73,44.7,44.71,14094.687387061802,24.5688,24.5798,24.5633,24.5688,14094.6874
2005-07-26 14:45:00,44.71,44.75,44.7,44.72,42284.0621611854,24.5688,24.5908,24.5633,24.5743,42284.0622
2005-07-26 14:50:00,44.73,44.75,44.68,44.7,36260.691482953865,24.5798,24.5908,24.5523,24.5633,36260.6915
2005-07-26 14:55:00,44.7,44.7,44.68,44.68,31803.397181062526,24.5633,24.5633,24.5523,24.5523,31803.3972
2005-07-26 15:00:00,44.68,44.68,44.62,44.65,25659.55908926636,24.5523,24.5523,24.5193,24.5358,25659.5591
2005-07-26 15:05:00,44.65,44.65,44.63,44.64,13492.350319238649,24.5358,24.5358,24.5248,24.5303,13492.3503
2005-07-26 15:10:00,44.64,44.67,44.63,44.66,18190.579448259246,24.5303,24.5468,24.5248,24.5413,18190.5794
2005-07-26 15:15:00,44.66,44.7,44.63,44.65,46620.88904951211,24.5413,24.5633,24.5248,24.5358,46620.889
2005-07-26 15:20:00,44.65,44.66,44.62,44.63,19877.12323816408,24.5358,24.5413,24.5193,24.5248,19877.1232
2005-07-26 15:25:00,44.63,44.66,44.59,44.61,32646.669076014943,24.5248,24.5413,24.5029,24.5138,32646.6691
2005-07-26 15:30:00,44.61,44.63,44.59,44.6,23973.015299361527,24.5138,24.5248,24.5029,24.5083,23973.0153
2005-07-26 15:35:00,44.59,44.61,44.57,44.58,35658.354415130714,24.5029,24.5138,24.4919,24.4974,35658.3544
2005-07-26 15:40:00,44.58,44.61,44.54,44.6,59510.902300927606,24.4974,24.5138,24.4754,24.5083,59510.9023
2005-07-26 15:45:00,44.6,44.63,44.55,44.62,68305.02349114565,24.5083,24.5248,24.4809,24.5193,68305.0235
2005-07-26 15:50:00,44.62,44.64,44.6,44.63,79749.42777978558,24.5193,24.5303,24.5083,24.5248,79749.4278
2005-07-26 15:55:00,44.64,44.64,44.6,44.62,95169.25671605831,24.5303,24.5303,24.5083,24.5193,95169.2567
2005-07-27 09:30:00,44.62,44.68,44.6,44.68,80351.76484760873,24.5193,24.5523,24.5083,24.5523,80351.7648
2005-07-27 09:35:00,44.67,44.67,44.6,44.63,17588.242380436095,24.5468,24.5468,24.5083,24.5248,17588.2424
2005-07-27 09:40:00,44.65,44.65,44.53,44.57,46741.35646307674,24.5358,24.5358,24.4699,24.4919,46741.3565
2005-07-27 09:45:00,44.53,44.57,44.35,44.38,91434.76689555476,24.4699,24.4919,24.371,24.3875,91434.7669
2005-07-27 09:50:00,44.38,44.47,44.38,44.47,39513.3116491989,24.3875,24.4369,24.3875,24.4369,39513.3116
2005-07-27 09:55:00,44.46,44.48,44.44,44.44,46982.291290206005,24.4314,24.4424,24.4204,24.4204,46982.2913
2005-07-27 10:00:00,44.43,44.44,44.36,44.36,57342.48885676425,24.4149,24.4204,24.3765,24.3765,57342.4889
2005-07-27 10:05:00,44.36,44.39,44.35,44.37,21322.73220093965,24.3765,24.3929,24.371,24.382,21322.7322
2005-07-27 10:10:00,44.37,44.38,44.32,44.32,34815.08252017829,24.382,24.3875,24.3545,24.3545,34815.0825
2005-07-27 10:15:00,44.31,44.34,44.19,44.24,95651.12637031684,24.349,24.3655,24.283,24.3105,95651.1264
2005-07-27 10:20:00,44.24,44.3,44.22,44.26,61679.31574509096,24.3105,24.3435,24.2995,24.3215,61679.3157
2005-07-27 10:25:00,44.26,44.26,44.21,44.24,55655.94506685942,24.3215,24.3215,24.294,24.3105,55655.9451
2005-07-27 10:30:00,44.24,44.24,44.19,44.22,66377.54487411155,24.3105,24.3105,24.283,24.2995,66377.5449
2005-07-27 10:35:00,44.21,44.24,44.18,44.19,43850.13853752561,24.294,24.3105,24.2776,24.283,43850.1385
2005-07-27 10:40:00,44.19,44.2,44.17,44.17,33489.94097096736,24.283,24.2885,24.2721,24.2721,33489.941
2005-07-27 10:45:00,44.17,44.18,44.14,44.15,102517.7689435008,24.2721,24.2776,24.2556,24.2611,102517.7689
2005-07-27 10:50:00,44.15,44.16,44.02,44.03,53246.5967955668,24.2611,24.2666,24.1896,24.1951,53246.5968
2005-07-27 10:55:00,44.04,44.09,44.04,44.08,27707.50511986508,24.2006,24.2281,24.2006,24.2226,27707.5051
2005-07-27 11:00:00,44.08,44.12,44.08,44.11,21804.60185519817,24.2226,24.2446,24.2226,24.2391,21804.6019
2005-07-27 11:05:00,44.1,44.14,44.09,44.11,56619.68437537647,24.2336,24.2556,24.2281,24.2391,56619.6844
2005-07-27 11:10:00,44.11,44.16,44.09,44.09,61920.25057222022,24.2391,24.2666,24.2281,24.2281,61920.2506
2005-07-27 11:15:00,44.09,44.12,44.05,44.08,58547.16299241056,24.2281,24.2446,24.2061,24.2226,58547.163
2005-07-27 11:20:00,44.09,44.14,44.07,44.08,46500.42163594748,24.2281,24.2556,24.2171,24.2226,46500.4216
2005-07-27 11:25:00,44.08,44.09,44.01,44.02,49030.23732080473,24.2226,24.2281,24.1841,24.1896,49030.2373
2005-07-27 11:30:00,44.03,44.05,44.01,44.01,20599.927719551863,24.1951,24.2061,24.1841,24.1841,20599.9277
2005-07-27 11:35:00,44.01,44.09,44.01,44.09,53126.129382002175,24.1841,24.2281,24.1841,24.2281,53126.1294
2005-07-27 11:40:00,44.09,44.13,44.07,44.09,88182.14672930974,24.2281,24.2501,24.2171,24.2281,88182.1467
2005-07-27 11:45:00,44.09,44.09,44.05,44.06,55174.0754126009,24.2281,24.2281,24.2061,24.2116,55174.0754
2005-07-27 11:50:00,44.06,44.07,44.05,44.06,37826.76785929407,24.2116,24.2171,24.2061,24.2116,37826.7679
2005-07-27 11:55:00,44.06,44.08,44.05,44.08,17588.242380436095,24.2116,24.2226,24.2061,24.2226,17588.2424
2005-07-27 12:00:00,44.09,44.14,44.09,44.14,46259.48680881822,24.2281,24.2556,24.2281,24.2556,46259.4868
2005-07-27 12:05:00,44.14,44.2,44.13,44.2,53728.466449825326,24.2556,24.2885,24.2501,24.2885,53728.4664
2005-07-27 12:10:00,44.2,44.21,44.15,44.17,30478.25563185159,24.2885,24.294,24.2611,24.2721,30478.2556
2005-07-27 12:15:00,44.17,44.19,44.15,44.15,15058.426695578848,24.2721,24.283,24.2611,24.2611,15058.4267
2005-07-27 12:20:00,44.15,44.15,44.06,44.06,38670.03975424648,24.2611,24.2611,24.2116,24.2116,38670.0398
2005-07-27 12:25:00,44.06,44.07,44.04,44.04,12769.545837850865,24.2116,24.2171,24.2006,24.2006,12769.5458
2005-07-27 12:30:00,44.04,44.12,44.04,44.12,33008.07131670883,24.2006,24.2446,24.2006,24.2446,33008.0713
2005-07-27 12:35:00,44.12,44.12,44.05,44.05,35778.82182869534,24.2446,24.2446,24.2061,24.2061,35778.8218
2005-07-27 12:40:00,44.05,44.08,44.05,44.08,20358.9928924226,24.2061,24.2226,24.2061,24.2226,20358.9929
2005-07-27 12:45:00,44.07,44.08,44.04,44.05,19515.720997470187,24.2171,24.2226,24.2006,24.2061,19515.721
2005-07-27 12:50:00,44.05,44.08,44.04,44.05,17226.840139742202,24.2061,24.2226,24.2006,24.2061,17226.8401
2005-07-27 12:55:00,44.05,44.07,44.04,44.04,25900.49391639562,24.2061,24.2171,24.2006,24.2006,25900.4939
2005-07-27 13:00:00,44.04,44.07,44.04,44.05,15058.426695578848,24.2006,24.2171,24.2006,24.2061,15058.4267
2005-07-27 13:05:00,44.05,44.05,44.0,44.03,31321.527526804,24.2061,24.2061,24.1786,24.1951,31321.5275
2005-07-27 13:10:00,44.02,44.03,43.99,44.0,56017.34730755331,24.1896,24.1951,24.1731,24.1786,56017.3473
2005-07-27 13:15:00,43.99,44.0,43.96,43.96,33851.343211661246,24.1731,24.1786,24.1567,24.1567,33851.3432
2005-07-27 13:20:00,43.98,44.01,43.97,44.0,31441.99494036864,24.1676,24.1841,24.1622,24.1786,31441.9949
2005-07-27 13:25:00,43.99,44.0,43.97,43.97,29996.385977593065,24.1731,24.1786,24.1622,24.1622,29996.386
2005-07-27 13:30:00,43.97,44.04,43.97,44.03,61920.25057222022,24.1622,24.2006,24.1622,24.1951,61920.2506
2005-07-27 13:35:00,44.03,44.04,43.97,44.0,38549.57234068185,24.1951,24.2006,24.1622,24.1786,38549.5723
2005-07-27 13:40:00,44.0,44.04,43.99,44.04,20479.46030598723,24.1786,24.2006,24.1731,24.2006,20479.4603
2005-07-27 13:45:00,44.03,44.04,44.0,44.01,21202.264787375017,24.1951,24.2006,24.1786,24.1841,21202.2648
2005-07-27 13:50:00,44.02,44.05,44.0,44.0,72400.9155523431,24.1896,24.2061,24.1786,24.1786,72400.9156
2005-07-27 13:55:00,44.0,44.0,44.0,44.0,24816.28719431394,24.1786,24.1786,24.1786,24.1786,24816.2872
2005-07-27 14:00:00,44.0,44.08,44.0,44.05,27948.439946994346,24.1786,24.2226,24.1786,24.2061,27948.4399
2005-07-27 14:05:00,44.05,44.06,44.0,44.02,49753.041802192514,24.2061,24.2116,24.1786,24.1896,49753.0418
2005-07-27 14:10:00,44.02,44.08,44.01,44.03,75653.53571858813,24.1896,24.2226,24.1841,24.1951,75653.5357
2005-07-27 14:15:00,44.02,44.07,44.02,44.04,55415.01023973016,24.1896,24.2171,24.1896,24.2006,55415.0102
2005-07-27 14:20:00,44.05,44.08,44.04,44.05,75774.00313215276,24.2061,24.2226,24.2006,24.2061,75774.0031
2005-07-27 14:25:00,44.05,44.06,44.04,44.05,29634.98373689917,24.2061,24.2116,24.2006,24.2061,29634.9837
2005-07-27 14:30:00,44.06,44.1,44.04,44.05,41079.3880255391,24.2116,24.2336,24.2006,24.2061,41079.388
2005-07-27 14:35:00,44.05,44.05,44.04,44.04,37585.8330321648,24.2061,24.2061,24.2006,24.2006,37585.833
2005-07-27 14:40:00,44.05,44.08,44.04,44.07,47223.22611733527,24.2061,24.2226,24.2006,24.2171,47223.2261
2005-07-27 14:45:00,44.07,44.08,44.05,44.06,26984.70063847729,24.2171,24.2226,24.2061,24.2116,26984.7006
2005-07-27 14:50:00,44.05,44.19,44.05,44.15,50716.78111070956,24.2061,24.283,24.2061,24.2611,50716.7811
2005-07-27 14:55:00,44.15,44.2,44.13,44.19,67582.21900975787,24.2611,24.2885,24.2501,24.283,67582.219
2005-07-27 15:00:00,44.2,44.21,44.17,44.19,38429.104927117216,24.2885,24.294,24.2721,24.283,38429.1049
2005-07-27 15:05:00,44.19,44.24,44.19,44.22,28550.777014817493,24.283,24.3105,24.283,24.2995,28550.777
2005-07-27 15:10:00,44.23,44.28,44.22,44.28,28791.711841946755,24.305,24.3325,24.2995,24.3325,28791.7118
2005-07-27 15:15:00,44.28,44.33,44.27,44.33,62522.58764004338,24.3325,24.36,24.327,24.36,62522.5876
2005-07-27 15:20:00,44.33,44.35,44.29,44.31,71919.04589808457,24.36,24.371,24.338,24.349,71919.0459
2005-07-27 15:25:00,44.32,44.37,44.31,44.35,44693.41043247802,24.3545,24.382,24.349,24.371,44693.4104
2005-07-27 15:30:00,44.35,44.37,44.33,44.35,32405.73424888568,24.371,24.382,24.36,24.371,32405.7342
2005-07-27 15:35:00,44.35,44.35,44.32,44.33,39151.909408505,24.371,24.371,24.3545,24.36,39151.9094
2005-07-27 15:40:00,44.32,44.34,44.27,44.29,30598.723045416216,24.3545,24.3655,24.327,24.338,30598.723
2005-07-27 15:45:00,44.29,44.34,44.29,44.3,39633.779062763526,24.338,24.3655,24.338,24.3435,39633.7791
2005-07-27 15:50:00,44.31,44.39,44.29,44.39,70112.03469461511,24.349,24.3929,24.338,24.3929,70112.0347
2005-07-27 15:55:00,44.39,44.41,44.38,44.41,94446.45223467052,24.3929,24.4039,24.3875,24.4039,94446.4522
2005-07-28 09:30:00,44.4,44.63,44.4,44.53,96012.52861101073,24.3984,24.5248,24.3984,24.4699,96012.5286
2005-07-28 09:35:00,44.52,44.54,44.47,44.49,46620.88904951211,24.4644,24.4754,24.4369,24.4479,46620.889
2005-07-28 09:40:00,44.49,44.5,44.4,44.43,34453.680279484404,24.4479,24.4534,24.3984,24.4149,34453.6803
2005-07-28 09:45:00,44.42,44.43,44.33,44.36,76496.80761354054,24.4094,24.4149,24.36,24.3765,76496.8076
2005-07-28 09:50:00,44.34,44.4,44.24,44.29,194795.807734008,24.3655,24.3984,24.3105,24.338,194795.8077
2005-07-28 09:55:00,44.29,44.29,44.17,44.27,45054.81267317191,24.338,24.338,24.2721,24.327,45054.8127
2005-07-28 10:00:00,44.28,44.29,44.25,44.27,52885.19455487291,24.3325,24.338,24.316,24.327,52885.1946
2005-07-28 10:05:00,44.28,44.29,44.16,44.17,49512.10697506325,24.3325,24.338,24.2666,24.2721,49512.107
2005-07-28 10:10:00,44.16,44.18,44.14,44.16,44091.07336465487,24.2666,24.2776,24.2556,24.2666,44091.0734
2005-07-28 10:15:00,44.16,44.17,44.1,44.14,47102.75870377063,24.2666,24.2721,24.2336,24.2556,47102.7587
2005-07-28 10:20:00,44.14,44.14,44.07,44.08,41922.65992049151,24.2556,24.2556,24.2171,24.2226,41922.6599
2005-07-28 10:25:00,44.08,44.12,44.08,44.12,21804.60185519817,24.2226,24.2446,24.2226,24.2446,21804.6019
2005-07-28 10:30:00,44.11,44.14,44.08,44.08,56378.74954824721,24.2391,24.2556,24.2226,24.2226,56378.7495
2005-07-28 10:35:00,44.09,44.14,44.08,44.14,25177.68943500784,24.2281,24.2556,24.2226,24.2556,25177.6894
2005-07-28 10:40:00,44.14,44.24,44.14,44.23,58547.16299241056,24.2556,24.3105,24.2556,24.305,58547.163
2005-07-28 10:45:00,44.23,44.24,44.17,44.19,54089.86869051922,24.305,24.3105,24.2721,24.283,54089.8687
2005-07-28 10:50:00,44.19,44.38,44.16,44.38,101554.02963498374,24.283,24.3875,24.2666,24.3875,101554.0296
2005-07-28 10:55:00,44.38,44.52,44.38,44.42,125286.110107216,24.3875,24.4644,24.3875,24.4094,125286.1101
2005-07-28 11:00:00,44.41,44.42,44.35,44.35,277436.4534393447,24.4039,24.4094,24.371,24.371,277436.4534
2005-07-28 11:05:00,44.34,44.36,44.29,44.29,68305.02349114565,24.3655,24.3765,24.338,24.338,68305.0235
2005-07-28 11:10:00,44.29,44.29,44.24,44.26,43729.67112396097,24.338,24.338,24.3105,24.3215,43729.6711
2005-07-28 11:15:00,44.29,44.32,44.27,44.3,32767.13648957957,24.338,24.3545,24.327,24.3435,32767.1365
2005-07-28 11:20:00,44.3,44.33,44.29,44.31,37465.365618600175,24.3435,24.36,24.338,24.349,37465.3656
2005-07-28 11:25:00,44.31,44.34,44.3,44.33,49150.70473436936,24.349,24.3655,24.3435,24.36,49150.7047
2005-07-28 11:30:00,44.32,44.34,44.32,44.33,22527.406336585955,24.3545,24.3655,24.3545,24.36,22527.4063
2005-07-28 11:35:00,44.32,44.32,44.28,44.32,49030.23732080473,24.3545,24.3545,24.3325,24.3545,49030.2373
2005-07-28 11:40:00,44.31,44.37,44.31,44.34,67461.75159619324,24.349,24.382,24.349,24.3655,67461.7516
2005-07-28 11:45:00,44.34,44.45,44.34,44.44,49873.50921575714,24.3655,24.4259,24.3655,24.4204,49873.5092
2005-07-28 11:50:00,44.44,44.45,44.39,44.39,36140.22406938923,24.4204,24.4259,24.3929,24.3929,36140.2241
2005-07-28 11:55:00,44.4,44.44,44.4,44.43,8673.653776653417,24.3984,24.4204,24.3984,24.4149,8673.6538
2005-07-28 12:00:00,44.44,44.49,44.39,44.39,26864.233224912663,24.4204,24.4479,24.3929,24.3929,26864.2332
2005-07-28 12:05:00,44.39,44.4,44.37,44.39,33369.47355740273,24.3929,24.3984,24.382,24.3929,33369.4736
2005-07-28 12:10:00,44.39,44.42,44.38,44.41,22166.00409589206,24.3929,24.4094,24.3875,24.4039,22166.0041
2005-07-28 12:15:00,44.42,44.44,44.32,44.32,21804.60185519817,24.4094,24.4204,24.3545,24.3545,21804.6019
2005-07-28 12:20:00,44.32,44.32,44.28,44.29,169859.0531261294,24.3545,24.3545,24.3325,24.338,169859.0531
2005-07-28 12:25:00,44.29,44.33,44.29,44.32,14576.557041320324,24.338,24.36,24.338,24.3545,14576.557
2005-07-28 12:30:00,44.31,44.32,44.29,44.29,17467.774966871464,24.349,24.3545,24.338,24.338,17467.775
2005-07-28 12:35:00,44.29,44.3,44.29,44.29,19274.786170340925,24.338,24.3435,24.338,24.338,19274.7862
2005-07-28 12:40:00,44.3,44.33,44.29,44.31,18551.98168895314,24.3435,24.36,24.338,24.349,18551.9817
2005-07-28 12:45:00,44.3,44.32,44.3,44.32,9396.4582580412,24.3435,24.3545,24.3435,24.3545,9396.4583
2005-07-28 12:50:00,44.31,44.32,44.3,44.32,8432.718949524155,24.349,24.3545,24.3435,24.3545,8432.7189
2005-07-28 12:55:00,44.32,44.34,44.29,44.31,36983.49596434165,24.3545,24.3655,24.338,24.349,36983.496
2005-07-28 13:00:00,44.31,44.36,44.31,44.35,42645.4644018793,24.349,24.3765,24.349,24.371,42645.4644
2005-07-28 13:05:00,44.35,44.37,44.34,44.35,7468.979641007108,24.371,24.382,24.3655,24.371,7468.9796
2005-07-28 13:10:00,44.35,44.38,44.34,44.36,28791.711841946755,24.371,24.3875,24.3655,24.3765,28791.7118
2005-07-28 13:15:00,44.36,44.39,44.36,44.39,30478.25563185159,24.3765,24.3929,24.3765,24.3929,30478.2556
2005-07-28 13:20:00,44.39,44.42,44.39,44.41,21081.797373810383,24.3929,24.4094,24.3929,24.4039,21081.7974
2005-07-28 13:25:00,44.41,44.48,44.41,44.44,24213.95012649079,24.4039,24.4424,24.4039,24.4204,24213.9501
2005-07-28 13:30:00,44.44,44.49,44.43,44.49,35176.48476087219,24.4204,24.4479,24.4149,24.4479,35176.4848
2005-07-28 13:35:00,44.48,44.51,44.46,44.46,22768.341163715217,24.4424,24.4589,24.4314,24.4314,22768.3412
2005-07-28 13:40:00,44.47,44.49,44.46,44.49,72641.85037947237,24.4369,24.4479,24.4314,24.4479,72641.8504
2005-07-28 13:45:00,44.49,44.49,44.48,44.48,32646.669076014943,24.4479,24.4479,24.4424,24.4424,32646.6691
2005-07-28 13:50:00,44.48,44.48,44.44,44.44,60595.10902300928,24.4424,24.4424,24.4204,24.4204,60595.109
2005-07-28 13:55:00,44.44,44.48,44.44,44.45,16865.43789904831,24.4204,24.4424,24.4204,24.4259,16865.4379
2005-07-28 14:00:00,44.44,44.44,44.41,44.42,32164.79942175642,24.4204,24.4204,24.4039,24.4094,32164.7994
2005-07-28 14:05:00,44.41,44.42,44.41,44.42,49512.10697506325,24.4039,24.4094,24.4039,24.4094,49512.107
2005-07-28 14:10:00,44.41,44.44,44.4,44.42,40838.45319840984,24.4039,24.4204,24.3984,24.4094,40838.4532
2005-07-28 14:15:00,44.42,44.42,44.41,44.41,44934.34525960728,24.4094,24.4094,24.4039,24.4039,44934.3453
2005-07-28 14:20:00,44.41,44.43,44.41,44.41,41320.32285266836,24.4039,24.4149,24.4039,24.4039,41320.3229
2005-07-28 14:25:00,44.4,44.43,44.39,44.41,114082.64064570537,24.3984,24.4149,24.3929,24.4039,114082.6406
2005-07-28 14:30:00,44.41,44.43,44.39,44.42,93603.18033971812,24.4039,24.4149,24.3929,24.4094,93603.1803
2005-07-28 14:35:00,44.43,44.43,44.4,44.41,88664.01638356825,24.4149,24.4149,24.3984,24.4039,88664.0164
2005-07-28 14:40:00,44.41,44.44,44.41,44.42,35537.88700156608,24.4039,24.4204,24.4039,24.4094,35537.887
2005-07-28 14:45:00,44.41,44.45,44.41,44.43,19877.12323816408,24.4039,24.4259,24.4039,24.4149,19877.1232
2005-07-28 14:50:00,44.43,44.51,44.43,44.47,26141.42874352488,24.4149,24.4589,24.4149,24.4369,26141.4287
2005-07-28 14:55:00,44.47,44.48,44.44,44.44,13853.75255993254,24.4369,24.4424,24.4204,24.4204,13853.7526
2005-07-28 15:00:00,44.43,44.44,44.41,44.42,44211.540778219496,24.4149,24.4204,24.4039,24.4094,44211.5408
2005-07-28 15:05:00,44.43,44.45,44.42,44.44,13371.882905674016,24.4149,24.4259,24.4094,24.4204,13371.8829
2005-07-28 15:10:00,44.44,44.45,44.41,44.43,51680.5204192266,24.4204,24.4259,24.4039,24.4149,51680.5204
2005-07-28 15:15:00,44.42,44.45,44.41,44.45,67582.21900975787,24.4094,24.4259,24.4039,24.4259,67582.219
2005-07-28 15:20:00,44.45,44.47,44.42,44.47,315504.15612576803,24.4259,24.4369,24.4094,24.4369,315504.1561
2005-07-28 15:25:00,44.47,44.49,44.47,44.47,41440.79026623299,24.4369,24.4479,24.4369,24.4369,41440.7903
2005-07-28 15:30:00,44.47,44.48,44.47,44.48,50475.8462835803,24.4369,24.4424,24.4369,24.4424,50475.8463
2005-07-28 15:35:00,44.48,44.49,44.47,44.48,84929.5265630647,24.4424,24.4479,24.4369,24.4424,84929.5266
2005-07-28 15:40:00,44.48,44.48,44.47,44.48,42886.39922900856,24.4424,24.4424,24.4369,24.4424,42886.3992
2005-07-28 15:45:00,44.48,44.49,44.47,44.48,85893.26587158175,24.4424,24.4479,24.4369,24.4424,85893.2659
2005-07-28 15:50:00,44.48,44.49,44.46,44.48,86134.200698711,24.4424,24.4479,24.4314,24.4424,86134.2007
2005-07-28 15:55:00,44.48,44.49,44.46,44.47,121913.02252740636,24.4424,24.4479,24.4314,24.4369,121913.0225
2005-07-29 09:30:00,44.49,44.49,44.41,44.41,111673.29237441272,24.4479,24.4479,24.4039,24.4039,111673.2924
2005-07-29 09:35:00,44.41,44.49,44.41,44.49,67702.68642332249,24.4039,24.4479,24.4039,24.4479,67702.6864
2005-07-29 09:40:00,44.49,44.5,44.46,44.49,56981.08661607036,24.4479,24.4534,24.4314,24.4479,56981.0866
2005-07-29 09:45:00,44.48,44.58,44.48,44.5,89507.28827852067,24.4424,24.4974,24.4424,24.4534,89507.2883
2005-07-29 09:50:00,44.51,44.54,44.49,44.52,43729.67112396097,24.4589,24.4754,24.4479,24.4644,43729.6711
2005-07-29 09:55:00,44.52,44.52,44.49,44.51,39272.37682206964,24.4644,24.4644,24.4479,24.4589,39272.3768
2005-07-29 10:00:00,44.51,44.63,44.51,44.57,30116.853391157696,24.4589,24.5248,24.4589,24.4919,30116.8534
2005-07-29 10:05:00,44.58,44.58,44.52,44.53,99144.68136369112,24.4974,24.4974,24.4644,24.4699,99144.6814
2005-07-29 10:10:00,44.53,44.53,44.49,44.49,16624.503071919047,24.4699,24.4699,24.4479,24.4479,16624.5031
2005-07-29 10:15:00,44.49,44.49,44.41,44.44,50837.24852427419,24.4479,24.4479,24.4039,24.4204,50837.2485
2005-07-29 10:20:00,44.45,44.45,44.41,44.43,17467.774966871464,24.4259,24.4259,24.4039,24.4149,17467.775
2005-07-29 10:25:00,44.44,44.44,44.34,44.34,66136.6100469823,24.4204,24.4204,24.3655,24.3655,66136.61
2005-07-29 10:30:00,44.34,44.34,44.23,44.28,52764.72714130828,24.3655,24.3655,24.305,24.3325,52764.7271
2005-07-29 10:35:00,44.29,44.36,44.29,44.36,64209.13142994821,24.338,24.3765,24.338,24.3765,64209.1314
2005-07-29 10:40:00,44.36,44.36,44.25,44.31,50234.91145645104,24.3765,24.3765,24.316,24.349,50234.9115
2005-07-29 10:45:00,44.29,44.37,44.29,44.29,17949.644621129984,24.338,24.382,24.338,24.338,17949.6446
2005-07-29 10:50:00,44.29,44.29,44.19,44.27,42886.39922900856,24.338,24.338,24.283,24.327,42886.3992
2005-07-29 10:55:00,44.26,44.27,44.24,44.24,27587.03770630045,24.3215,24.327,24.3105,24.3105,27587.0377
2005-07-29 11:00:00,44.24,44.27,44.2,44.2,40597.518371280574,24.3105,24.327,24.2885,24.2885,40597.5184
2005-07-29 11:05:00,44.21,44.21,44.09,44.12,59149.50006023371,24.294,24.294,24.2281,24.2446,59149.5001
2005-07-29 11:10:00,44.1,44.23,44.1,44.23,42043.12733405615,24.2336,24.305,24.2336,24.305,42043.1273
2005-07-29 11:15:00,44.21,44.24,44.13,44.14,52764.72714130828,24.294,24.3105,24.2501,24.2556,52764.7271
2005-07-29 11:20:00,44.13,44.23,44.09,44.22,37826.76785929407,24.2501,24.305,24.2281,24.2995,37826.7679
2005-07-29 11:25:00,44.21,44.21,44.13,44.15,25900.49391639562,24.294,24.294,24.2501,24.2611,25900.4939
2005-07-29 11:30:00,44.14,44.15,44.12,44.14,27587.03770630045,24.2556,24.2611,24.2446,24.2556,27587.0377
2005-07-29 11:35:00,44.14,44.14,44.09,44.1,29032.646669076017,24.2556,24.2556,24.2281,24.2336,29032.6467
2005-07-29 11:40:00,44.09,44.13,44.05,44.08,49030.23732080473,24.2281,24.2501,24.2061,24.2226,49030.2373
2005-07-29 11:45:00,44.08,44.09,44.04,44.04,25539.09167570173,24.2226,24.2281,24.2006,24.2006,25539.0917
2005-07-29 11:50:00,44.04,44.04,43.95,43.99,84447.65690880618,24.2006,24.2006,24.1512,24.1731,84447.6569
2005-07-29 11:55:00,43.99,44.0,43.87,43.97,98301.40946873873,24.1731,24.1786,24.1072,24.1622,98301.4095
2005-07-29 12:00:00,43.96,44.04,43.95,44.0,51800.98783279124,24.1567,24.2006,24.1512,24.1786,51800.9878
2005-07-29 12:05:00,44.0,44.08,44.0,44.08,70352.96952174438,24.1786,24.2226,24.1786,24.2226,70352.9695
2005-07-29 12:10:00,44.07,44.07,44.0,44.02,21925.069268762803,24.2171,24.2171,24.1786,24.1896,21925.0693
2005-07-29 12:15:00,44.01,44.06,44.01,44.05,8312.251535959524,24.1841,24.2116,24.1841,24.2061,8312.2515
2005-07-29 12:20:00,44.04,44.05,44.0,44.0,19877.12323816408,24.2006,24.2061,24.1786,24.1786,19877.1232
2005-07-29 12:25:00,44.01,44.05,44.0,44.02,32285.26683532105,24.1841,24.2061,24.1786,24.1896,32285.2668
2005-07-29 12:30:00,44.02,44.09,44.0,44.08,27346.102879171187,24.1896,24.2281,24.1786,24.2226,27346.1029
2005-07-29 12:35:00,44.08,44.14,44.08,44.14,103842.91049271172,24.2226,24.2556,24.2226,24.2556,103842.9105
2005-07-29 12:40:00,44.14,44.16,44.1,44.14,41079.3880255391,24.2556,24.2666,24.2336,24.2556,41079.388
2005-07-29 12:45:00,44.14,44.17,44.13,44.16,50837.24852427419,24.2556,24.2721,24.2501,24.2666,50837.2485
2005-07-29 12:50:00,44.16,44.19,44.15,44.19,48427.90025298158,24.2666,24.283,24.2611,24.283,48427.9003
2005-07-29 12:55:00,44.19,44.25,44.16,44.18,86134.200698711,24.283,24.316,24.2666,24.2776,86134.2007
2005-07-29 13:00:00,44.15,44.19,44.13,44.14,37585.8330321648,24.2611,24.283,24.2501,24.2556,37585.833
2005-07-29 13:05:00,44.14,44.18,44.09,44.09,66377.54487411155,24.2556,24.2776,24.2281,24.2281,66377.5449
2005-07-29 13:10:00,44.09,44.11,44.07,44.09,18190.579448259246,24.2281,24.2391,24.2171,24.2281,18190.5794
2005-07-29 13:15:00,44.09,44.13,44.09,44.1,71678.11107095532,24.2281,24.2501,24.2281,24.2336,71678.1111
2005-07-29 13:20:00,44.1,44.12,44.08,44.11,29875.91856402844,24.2336,24.2446,24.2226,24.2391,29875.9186
2005-07-29 13:25:00,44.11,44.14,44.1,44.13,58908.565233104455,24.2391,24.2556,24.2336,24.2501,58908.5652
2005-07-29 13:30:00,44.12,44.13,44.05,44.08,80110.83002047947,24.2446,24.2501,24.2061,24.2226,80110.83
2005-07-29 13:35:00,44.06,44.06,44.0,44.04,35056.01734730756,24.2116,24.2116,24.1786,24.2006,35056.0173
2005-07-29 13:40:00,44.05,44.07,44.05,44.06,26984.70063847729,24.2061,24.2171,24.2061,24.2116,26984.7006
2005-07-29 13:45:00,44.06,44.08,44.05,44.06,13010.480664980125,24.2116,24.2226,24.2061,24.2116,13010.4807
2005-07-29 13:50:00,44.06,44.14,44.06,44.14,26502.83098421877,24.2116,24.2556,24.2116,24.2556,26502.831
2005-07-29 13:55:00,44.13,44.2,44.13,44.18,71798.57848451994,24.2501,24.2885,24.2501,24.2776,71798.5785
2005-07-29 14:00:00,44.16,44.16,44.1,44.13,15178.89410914348,24.2666,24.2666,24.2336,24.2501,15178.8941
2005-07-29 14:05:00,44.14,44.2,44.12,44.16,49512.10697506325,24.2556,24.2885,24.2446,24.2666,49512.107
2005-07-29 14:10:00,44.16,44.2,44.16,44.17,22166.00409589206,24.2666,24.2885,24.2666,24.2721,22166.0041
2005-07-29 14:15:00,44.17,44.17,44.14,44.14,16985.90531261294,24.2721,24.2721,24.2556,24.2556,16985.9053
2005-07-29 14:20:00,44.15,44.24,44.15,44.23,43247.80146970245,24.2611,24.3105,24.2611,24.305,43247.8015
2005-07-29 14:25:00,44.25,44.25,44.19,44.19,41802.19250692688,24.316,24.316,24.283,24.283,41802.1925
2005-07-29 14:30:00,44.2,44.24,44.19,44.19,12167.208770027708,24.2885,24.3105,24.283,24.283,12167.2088
2005-07-29 14:35:00,44.19,44.19,44.16,44.19,15299.361522708108,24.283,24.283,24.2666,24.283,15299.3615
2005-07-29 14:40:00,44.19,44.19,44.16,44.16,23370.67823153837,24.283,24.283,24.2666,24.2666,23370.6782
2005-07-29 14:45:00,44.16,44.16,44.14,44.16,21804.60185519817,24.2666,24.2666,24.2556,24.2666,21804.6019
2005-07-29 14:50:00,44.16,44.17,44.14,44.14,19274.786170340925,24.2666,24.2721,24.2556,24.2556,19274.7862
2005-07-29 14:55:00,44.14,44.16,44.14,44.15,8553.186363088786,24.2556,24.2666,24.2556,24.2611,8553.1864
2005-07-29 15:00:00,44.15,44.19,44.1,44.1,30478.25563185159,24.2611,24.283,24.2336,24.2336,30478.2556
2005-07-29 15:05:00,44.08,44.12,44.06,44.09,92037.10396337791,24.2226,24.2446,24.2116,24.2281,92037.104
2005-07-29 15:10:00,44.08,44.09,44.05,44.06,42284.0621611854,24.2226,24.2281,24.2061,24.2116,42284.0622
2005-07-29 15:15:00,44.05,44.06,43.96,43.97,119262.73942898448,24.2061,24.2116,24.1567,24.1622,119262.7394
2005-07-29 15:20:00,43.97,44.02,43.96,44.01,60233.70678231539,24.1622,24.1896,24.1567,24.1841,60233.7068
2005-07-29 15:25:00,44.02,44.05,44.01,44.01,66377.54487411155,24.1896,24.2061,24.1841,24.1841,66377.5449
2005-07-29 15:30:00,44.01,44.06,44.0,44.05,99626.55101794963,24.1841,24.2116,24.1786,24.2061,99626.551
2005-07-29 15:35:00,44.05,44.06,44.03,44.05,30237.320804722327,24.2061,24.2116,24.1951,24.2061,30237.3208
2005-07-29 15:40:00,44.05,44.08,44.02,44.04,107456.93289965064,24.2061,24.2226,24.1896,24.2006,107456.9329
2005-07-29 15:45:00,44.04,44.05,44.0,44.03,96253.46343814,24.2006,24.2061,24.1786,24.1951,96253.4634
2005-07-29 15:50:00,44.03,44.04,44.0,44.02,91434.76689555476,24.1951,24.2006,24.1786,24.1896,91434.7669
2005-07-29 15:55:00,44.02,44.03,43.99,44.01,144801.8311046862,24.1896,24.1951,24.1731,24.1841,144801.8311
2005-08-01 09:30:00,44.13,44.32,44.04,44.25,151668.47367787015,24.2501,24.3545,24.2006,24.316,151668.4737
2005-08-01 09:35:00,44.26,44.26,44.19,44.24,53728.466449825326,24.3215,24.3215,24.283,24.3105,53728.4664
2005-08-01 09:40:00,44.24,44.28,44.17,44.22,63727.26177568968,24.3105,24.3325,24.2721,24.2995,63727.2618
2005-08-01 09:45:00,44.23,44.31,44.23,44.26,43006.86664257319,24.305,24.349,24.305,24.3215,43006.8666
2005-08-01 09:50:00,44.26,44.33,44.24,44.33,62402.12022647874,24.3215,24.36,24.3105,24.36,62402.1202
2005-08-01 09:55:00,44.33,44.39,44.3,44.35,84568.1243223708,24.36,24.3929,24.3435,24.371,84568.1243
2005-08-01 10:00:00,44.34,44.39,44.3,44.35,45175.280086736544,24.3655,24.3929,24.3435,24.371,45175.2801
2005-08-01 10:05:00,44.33,44.34,44.3,44.33,61317.91350439707,24.36,24.3655,24.3435,24.36,61317.9135
2005-08-01 10:10:00,44.32,44.35,44.3,44.31,218768.8230333695,24.3545,24.371,24.3435,24.349,218768.823
2005-08-01 10:15:00,44.32,44.41,44.3,44.4,149259.12540657754,24.3545,24.4039,24.3435,24.3984,149259.1254
2005-08-01 10:20:00,44.39,44.46,44.37,44.41,102758.70377063006,24.3929,24.4314,24.382,24.4039,102758.7038
2005-08-01 10:25:00,44.41,44.47,44.39,44.41,67702.68642332249,24.4039,24.4369,24.3929,24.4039,67702.6864
2005-08-01 10:30:00,44.41,44.42,44.39,44.4,121069.75063245391,24.4039,24.4094,24.3929,24.3984,121069.7506
2005-08-01 10:35:00,44.4,44.4,44.35,44.35,152511.74557282258,24.3984,24.3984,24.371,24.371,152511.7456
2005-08-01 10:40:00,44.36,44.37,44.33,44.36,166004.09589206122,24.3765,24.382,24.36,24.3765,166004.0959
2005-08-01 10:45:00,44.34,44.36,44.28,44.29,63727.26177568968,24.3655,24.3765,24.3325,24.338,63727.2618
2005-08-01 10:50:00,44.28,44.31,44.24,44.24,32887.603903144205,24.3325,24.349,24.3105,24.3105,32887.6039
2005-08-01 10:55:00,44.24,44.32,44.23,44.28,24816.28719431394,24.3105,24.3545,24.305,24.3325,24816.2872
2005-08-01 11:00:00,44.28,44.3,44.24,44.25,47343.693530899895,24.3325,24.3435,24.3105,24.316,47343.6935
2005-08-01 11:05:00,44.26,44.26,44.19,44.21,47946.03059872305,24.3215,24.3215,24.283,24.294,47946.0306
2005-08-01 11:10:00,44.22,44.24,44.17,44.17,42524.99698831466,24.2995,24.3105,24.2721,24.2721,42524.997
2005-08-01 11:15:00,44.17,44.19,44.15,44.19,40717.9857848452,24.2721,24.283,24.2611,24.283,40717.9858
2005-08-01 11:20:00,44.18,44.21,44.17,44.18,20840.862546681125,24.2776,24.294,24.2721,24.2776,20840.8625
2005-08-01 11:25:00,44.18,44.18,44.06,44.1,33730.87579809662,24.2776,24.2776,24.2116,24.2336,33730.8758
2005-08-01 11:30:00,44.1,44.14,44.09,44.14,29875.91856402844,24.2336,24.2556,24.2281,24.2556,29875.9186
2005-08-01 11:35:00,44.14,44.14,44.09,44.11,31321.527526804,24.2556,24.2556,24.2281,24.2391,31321.5275
2005-08-01 11:40:00,44.11,44.16,44.1,44.14,44091.07336465487,24.2391,24.2666,24.2336,24.2556,44091.0734
2005-08-01 11:45:00,44.14,44.14,44.13,44.14,10360.197566558249,24.2556,24.2556,24.2501,24.2556,10360.1976
2005-08-01 11:50:00,44.14,44.2,44.13,44.16,30237.320804722327,24.2556,24.2885,24.2501,24.2666,30237.3208
2005-08-01 11:55:00,44.17,44.19,44.13,44.17,16383.568244789783,24.2721,24.283,24.2501,24.2721,16383.5682
2005-08-01 12:00:00,44.15,44.21,44.13,44.19,28550.777014817493,24.2611,24.294,24.2501,24.283,28550.777
2005-08-01 12:05:00,44.19,44.21,44.19,44.19,15178.89410914348,24.283,24.294,24.283,24.283,15178.8941
2005-08-01 12:10:00,44.19,44.24,44.18,44.23,25177.68943500784,24.283,24.3105,24.2776,24.305,25177.6894
2005-08-01 12:15:00,44.23,44.24,44.23,44.24,20479.46030598723,24.305,24.3105,24.305,24.3105,20479.4603
2005-08-01 12:20:00,44.24,44.26,44.16,44.17,24093.48271292616,24.3105,24.3215,24.2666,24.2721,24093.4827
2005-08-01 12:25:00,44.18,44.22,44.18,44.19,8794.121190218048,24.2776,24.2995,24.2776,24.283,8794.1212
2005-08-01 12:30:00,44.18,44.2,44.17,44.2,14937.959282014215,24.2776,24.2885,24.2721,24.2885,14937.9593
2005-08-01 12:35:00,44.19,44.19,44.17,44.18,13251.415492109383,24.283,24.283,24.2721,24.2776,13251.4155
2005-08-01 12:40:00,44.18,44.18,44.13,44.15,12528.6110107216,24.2776,24.2776,24.2501,24.2611,12528.611
2005-08-01 12:45:00,44.13,44.14,44.1,44.11,27105.168052041925,24.2501,24.2556,24.2336,24.2391,27105.1681
2005-08-01 12:50:00,44.11,44.11,44.09,44.09,20720.395133116494,24.2391,24.2391,24.2281,24.2281,20720.3951
2005-08-01 12:55:00,44.09,44.09,44.05,44.05,30598.723045416216,24.2281,24.2281,24.2061,24.2061,30598.723
2005-08-01 13:00:00,44.05,44.14,44.05,44.09,50957.71593783882,24.2061,24.2556,24.2061,24.2281,50957.7159
2005-08-01 13:05:00,44.09,44.09,43.96,43.97,31562.462353933264,24.2281,24.2281,24.1567,24.1622,31562.4624
2005-08-01 13:10:00,43.97,44.04,43.96,43.99,36622.09372364776,24.1622,24.2006,24.1567,24.1731,36622.0937
2005-08-01 13:15:00,43.98,43.98,43.93,43.98,65654.74039272378,24.1676,24.1676,24.1402,24.1676,65654.7404
2005-08-01 13:20:00,43.98,43.99,43.95,43.95,56258.28213468257,24.1676,24.1731,24.1512,24.1512,56258.2821
2005-08-01 13:25:00,43.95,44.0,43.95,43.99,40958.92061197446,24.1512,24.1786,24.1512,24.1731,40958.9206
2005-08-01 13:30:00,44.0,44.02,43.99,44.0,38429.104927117216,24.1786,24.1896,24.1731,24.1786,38429.1049
2005-08-01 13:35:00,44.0,44.02,44.0,44.0,37344.89820503554,24.1786,24.1896,24.1786,24.1786,37344.8982
2005-08-01 13:40:00,44.0,44.0,43.95,43.97,33851.343211661246,24.1786,24.1786,24.1512,24.1622,33851.3432
2005-08-01 13:45:00,43.96,43.96,43.92,43.96,33128.53873027347,24.1567,24.1567,24.1347,24.1567,33128.5387
2005-08-01 13:50:00,43.96,43.97,43.94,43.95,20358.9928924226,24.1567,24.1622,24.1457,24.1512,20358.9929
2005-08-01 13:55:00,43.95,43.98,43.95,43.95,25659.55908926636,24.1512,24.1676,24.1512,24.1512,25659.5591
2005-08-01 14:00:00,43.95,44.0,43.95,44.0,47825.56318515842,24.1512,24.1786,24.1512,24.1786,47825.5632
2005-08-01 14:05:00,44.0,44.07,44.0,44.06,37947.2352728587,24.1786,24.2171,24.1786,24.2116,37947.2353
2005-08-01 14:10:00,44.06,44.13,44.05,44.1,42886.39922900856,24.2116,24.2501,24.2061,24.2336,42886.3992
2005-08-01 14:15:00,44.09,44.14,44.09,44.14,38067.70268642333,24.2281,24.2556,24.2281,24.2556,38067.7027
2005-08-01 14:20:00,44.14,44.14,44.12,44.14,18311.04686182388,24.2556,24.2556,24.2446,24.2556,18311.0469
2005-08-01 14:25:00,44.12,44.15,44.1,44.12,45536.68232743043,24.2446,24.2611,24.2336,24.2446,45536.6823
2005-08-01 14:30:00,44.12,44.14,44.08,44.09,86013.73328514637,24.2446,24.2556,24.2226,24.2281,86013.7333
2005-08-01 14:35:00,44.09,44.09,44.04,44.06,53969.40127695459,24.2281,24.2281,24.2006,24.2116,53969.4013
2005-08-01 14:40:00,44.05,44.05,44.01,44.04,45416.214913865806,24.2061,24.2061,24.1841,24.2006,45416.2149
2005-08-01 14:45:00,44.04,44.05,43.95,43.97,59149.50006023371,24.2006,24.2061,24.1512,24.1622,59149.5001
2005-08-01 14:50:00,43.97,44.01,43.97,43.98,81074.56932899651,24.1622,24.1841,24.1622,24.1676,81074.5693
2005-08-01 14:55:00,43.97,43.98,43.87,43.9,69509.69762679197,24.1622,24.1676,24.1072,24.1237,69509.6976
2005-08-01 15:00:00,43.9,43.97,43.9,43.97,46620.88904951211,24.1237,24.1622,24.1237,24.1622,46620.889
2005-08-01 15:05:00,43.97,43.97,43.94,43.95,99506.08360438504,24.1622,24.1622,24.1457,24.1512,99506.0836
2005-08-01 15:10:00,43.95,43.99,43.95,43.99,74810.26382363572,24.1512,24.1731,24.1512,24.1731,74810.2638
2005-08-01 15:15:00,43.97,44.0,43.97,44.0,36381.15889651849,24.1622,24.1786,24.1622,24.1786,36381.1589
2005-08-01 15:20:00,44.0,44.02,44.0,44.02,34453.680279484404,24.1786,24.1896,24.1786,24.1896,34453.6803
2005-08-01 15:25:00,44.03,44.05,44.01,44.05,78665.2210577039,24.1951,24.2061,24.1841,24.2061,78665.2211
2005-08-01 15:30:00,44.05,44.09,44.04,44.04,72039.5133116492,24.2061,24.2281,24.2006,24.2006,72039.5133
2005-08-01 15:35:00,44.04,44.04,43.99,44.01,66016.14263341766,24.2006,24.2006,24.1731,24.1841,66016.1426
2005-08-01 15:40:00,44.01,44.02,43.99,44.01,47825.56318515842,24.1841,24.1896,24.1731,24.1841,47825.5632
2005-08-01 15:45:00,44.0,44.02,43.95,43.95,68064.0886640164,24.1786,24.1896,24.1512,24.1512,68064.0887
2005-08-01 15:50:00,43.96,43.96,43.84,43.85,115046.3799542224,24.1567,24.1567,24.0907,24.0962,115046.38
2005-08-01 15:55:00,43.85,43.87,43.8,43.83,278038.79050716787,24.0962,24.1072,24.0687,24.0852,278038.7905
2005-08-02 09:30:00,44.01,44.05,43.95,44.0,203951.33116491992,24.1841,24.2061,24.1512,24.1786,203951.3312
2005-08-02 09:35:00,44.01,44.01,43.91,43.95,82158.7760510782,24.1841,24.1841,24.1292,24.1512,82158.7761
2005-08-02 09:40:00,43.95,44.0,43.9,44.0,87941.21190218047,24.1512,24.1786,24.1237,24.1786,87941.2119
2005-08-02 09:45:00,44.01,44.07,44.0,44.03,99506.08360438504,24.1841,24.2171,24.1786,24.1951,99506.0836
2005-08-02 09:50:00,44.0,44.17,44.0,44.16,72641.85037947237,24.1786,24.2721,24.1786,24.2666,72641.8504
2005-08-02 09:55:00,44.2,44.3,44.2,44.27,117094.32598482112,24.2885,24.3435,24.2885,24.327,117094.326
2005-08-02 10:00:00,44.29,44.41,44.29,44.35,119383.2068425491,24.338,24.4039,24.338,24.371,119383.2068
2005-08-02 10:05:00,44.35,44.39,44.31,44.36,161908.20383086376,24.371,24.3929,24.349,24.3765,161908.2038
2005-08-02 10:10:00,44.37,44.79,44.35,44.79,186363.0887844838,24.382,24.6128,24.371,24.6128,186363.0888
2005-08-02 10:15:00,44.74,44.83,44.59,44.6,283339.3567040116,24.5853,24.6347,24.5029,24.5083,283339.3567
2005-08-02 10:20:00,44.62,44.63,44.49,44.52,115769.18443561018,24.5193,24.5248,24.4479,24.4644,115769.1844
2005-08-02 10:25:00,44.49,44.63,44.47,44.62,249006.1438380918,24.4479,24.5248,24.4369,24.5193,249006.1438
2005-08-02 10:30:00,44.62,44.65,44.58,44.62,89145.88603782677,24.5193,24.5358,24.4974,24.5193,89145.886
2005-08-02 10:35:00,44.62,44.63,44.53,44.53,89025.41862426215,24.5193,24.5248,24.4699,24.4699,89025.4186
2005-08-02 10:40:00,44.53,44.54,44.5,44.5,48066.49801228768,24.4699,24.4754,24.4534,24.4534,48066.498
2005-08-02 10:45:00,44.5,44.53,44.46,44.46,43609.203710396345,24.4534,24.4699,24.4314,24.4314,43609.2037
2005-08-02 10:50:00,44.42,44.43,44.34,44.37,70714.37176243827,24.4094,24.4149,24.3655,24.382,70714.3718
2005-08-02 10:55:00,44.36,44.4,44.34,44.39,33730.87579809662,24.3765,24.3984,24.3655,24.3929,33730.8758
2005-08-02 11:00:00,44.37,44.37,44.3,44.3,53246.5967955668,24.382,24.382,24.3435,24.3435,53246.5968
2005-08-02 11:05:00,44.31,44.33,44.24,44.27,42163.59474762077,24.349,24.36,24.3105,24.327,42163.5947
2005-08-02 11:10:00,44.26,44.28,44.23,44.24,33610.40838453199,24.3215,24.3325,24.305,24.3105,33610.4084
2005-08-02 11:15:00,44.24,44.36,44.24,44.36,43729.67112396097,24.3105,24.3765,24.3105,24.3765,43729.6711
2005-08-02 11:20:00,44.36,44.39,44.33,44.34,35658.354415130714,24.3765,24.3929,24.36,24.3655,35658.3544
2005-08-02 11:25:00,44.36,44.43,44.36,44.39,29153.114082640648,24.3765,24.4149,24.3765,24.3929,29153.1141
2005-08-02 11:30:00,44.38,44.45,44.38,44.44,37706.30044572944,24.3875,24.4259,24.3875,24.4204,37706.3004
2005-08-02 11:35:00,44.44,44.48,44.4,44.42,27466.57029273581,24.4204,24.4424,24.3984,24.4094,27466.5703
2005-08-02 11:40:00,44.41,44.44,44.39,44.41,22647.873750150586,24.4039,24.4204,24.3929,24.4039,22647.8738
2005-08-02 11:45:00,44.4,44.42,44.39,44.41,17226.840139742202,24.3984,24.4094,24.3929,24.4039,17226.8401
2005-08-02 11:50:00,44.42,44.51,44.4,44.49,14576.557041320324,24.4094,24.4589,24.3984,24.4479,14576.557
2005-08-02 11:55:00,44.49,44.59,44.49,44.58,66618.47970124082,24.4479,24.5029,24.4479,24.4974,66618.4797
2005-08-02 12:00:00,44.57,44.58,44.53,44.58,20358.9928924226,24.4919,24.4974,24.4699,24.4974,20358.9929
2005-08-02 12:05:00,44.55,44.63,44.55,44.63,35778.82182869534,24.4809,24.5248,24.4809,24.5248,35778.8218
2005-08-02 12:10:00,44.6,44.65,44.59,44.61,63365.85953499579,24.5083,24.5358,24.5029,24.5138,63365.8595
2005-08-02 12:15:00,44.61,44.63,44.56,44.57,37706.30044572944,24.5138,24.5248,24.4864,24.4919,37706.3004
2005-08-02 12:20:00,44.58,44.62,44.56,44.6,31321.527526804,24.4974,24.5193,24.4864,24.5083,31321.5275
2005-08-02 12:25:00,44.6,44.62,44.57,44.61,46861.82387664137,24.5083,24.5193,24.4919,24.5138,46861.8239
2005-08-02 12:30:00,44.61,44.62,44.58,44.61,32646.669076014943,24.5138,24.5193,24.4974,24.5138,32646.6691
2005-08-02 12:35:00,44.61,44.61,44.53,44.53,18672.44910251777,24.5138,24.5138,24.4699,24.4699,18672.4491
2005-08-02 12:40:00,44.53,44.55,44.47,44.47,30478.25563185159,24.4699,24.4809,24.4369,24.4369,30478.2556
2005-08-02 12:45:00,44.49,44.55,44.49,44.52,12167.208770027708,24.4479,24.4809,24.4479,24.4644,12167.2088
2005-08-02 12:50:00,44.52,44.52,44.45,44.46,43247.80146970245,24.4644,24.4644,24.4259,24.4314,43247.8015
2005-08-02 12:55:00,44.46,44.49,44.46,44.48,13733.285146367907,24.4314,24.4479,24.4314,24.4424,13733.2851
2005-08-02 13:00:00,44.47,44.49,44.4,44.41,29032.646669076017,24.4369,24.4479,24.3984,24.4039,29032.6467
2005-08-02 13:05:00,44.41,44.45,44.41,44.45,22647.873750150586,24.4039,24.4259,24.4039,24.4259,22647.8738
2005-08-02 13:10:00,44.45,44.45,44.44,44.44,41320.32285266836,24.4259,24.4259,24.4204,24.4204,41320.3229
2005-08-02 13:15:00,44.44,44.46,44.41,44.42,61799.78315865559,24.4204,24.4314,24.4039,24.4094,61799.7832
2005-08-02 13:20:00,44.43,44.44,44.41,44.43,23611.61305866764,24.4149,24.4204,24.4039,24.4149,23611.6131
2005-08-02 13:25:00,44.45,44.46,44.42,44.43,15901.698590531263,24.4259,24.4314,24.4094,24.4149,15901.6986
2005-08-02 13:30:00,44.43,44.46,44.43,44.43,13612.817732803278,24.4149,24.4314,24.4149,24.4149,13612.8177
2005-08-02 13:35:00,44.43,44.49,44.43,44.45,16142.633417660523,24.4149,24.4479,24.4149,24.4259,16142.6334
2005-08-02 13:40:00,44.45,44.47,44.44,44.45,16985.90531261294,24.4259,24.4369,24.4204,24.4259,16985.9053
2005-08-02 13:45:00,44.44,44.45,44.39,44.44,27466.57029273581,24.4204,24.4259,24.3929,24.4204,27466.5703
2005-08-02 13:50:00,44.44,44.47,44.39,44.41,32164.79942175642,24.4204,24.4369,24.3929,24.4039,32164.7994
2005-08-02 13:55:00,44.4,44.41,44.38,44.39,28671.244428382124,24.3984,24.4039,24.3875,24.3929,28671.2444
2005-08-02 14:00:00,44.39,44.44,44.39,44.43,44813.87784604265,24.3929,24.4204,24.3929,24.4149,44813.8778
2005-08-02 14:05:00,44.44,44.48,44.44,44.44,24213.95012649079,24.4204,24.4424,24.4204,24.4204,24213.9501
2005-08-02 14:10:00,44.46,44.49,44.44,44.49,20118.05806529334,24.4314,24.4479,24.4204,24.4479,20118.0581
2005-08-02 14:15:00,44.49,44.51,44.48,44.49,20961.32996024576,24.4479,24.4589,24.4424,24.4479,20961.33
2005-08-02 14:20:00,44.49,44.53,44.49,44.51,47464.16094446453,24.4479,24.4699,24.4479,24.4589,47464.1609
2005-08-02 14:25:00,44.51,44.53,44.47,44.47,65534.27297915914,24.4589,24.4699,24.4369,24.4369,65534.273
2005-08-02 14:30:00,44.47,44.49,44.43,44.45,47705.09577159379,24.4369,24.4479,24.4149,24.4259,47705.0958
2005-08-02 14:35:00,44.45,44.45,44.4,44.4,49271.17214793399,24.4259,24.4259,24.3984,24.3984,49271.1721
2005-08-02 14:40:00,44.4,44.44,44.39,44.44,36501.62631008313,24.3984,24.4204,24.3929,24.4204,36501.6263
2005-08-02 14:45:00,44.44,44.47,44.43,44.43,65775.20780628841,24.4204,24.4369,24.4149,24.4149,65775.2078
2005-08-02 14:50:00,44.43,44.45,44.4,44.42,89025.41862426215,24.4149,24.4259,24.3984,24.4094,89025.4186
2005-08-02 14:55:00,44.42,44.42,44.37,44.39,61076.978677267805,24.4094,24.4094,24.382,24.3929,61076.9787
2005-08-02 15:00:00,44.38,44.39,44.3,44.35,102276.83411637154,24.3875,24.3929,24.3435,24.371,102276.8341
2005-08-02 15:05:00,44.35,44.4,44.33,44.39,46139.01939525359,24.371,24.3984,24.36,24.3929,46139.0194
2005-08-02 15:10:00,44.39,44.44,44.39,44.43,39031.441994940375,24.3929,24.4204,24.3929,24.4149,39031.442
2005-08-02 15:15:00,44.44,44.44,44.4,44.42,23370.67823153837,24.4204,24.4204,24.3984,24.4094,23370.6782
2005-08-02 15:20:00,44.43,44.44,44.43,44.44,29032.646669076017,24.4149,24.4204,24.4149,24.4204,29032.6467
2005-08-02 15:25:00,44.44,44.44,44.44,44.44,42043.12733405615,24.4204,24.4204,24.4204,24.4204,42043.1273
2005-08-02 15:30:00,44.44,44.5,44.44,44.49,67220.81676906398,24.4204,24.4534,24.4204,24.4479,67220.8168
2005-08-02 15:35:00,44.5,44.52,44.43,44.46,124442.8382122636,24.4534,24.4644,24.4149,24.4314,124442.8382
2005-08-02 15:40:00,44.46,44.58,44.44,44.58,96855.80050596315,24.4314,24.4974,24.4204,24.4974,96855.8005
2005-08-02 15:45:00,44.58,44.6,44.5,44.52,112516.56426936516,24.4974,24.5083,24.4534,24.4644,112516.5643
2005-08-02 15:50:00,44.53,44.53,44.49,44.51,55174.0754126009,24.4699,24.4699,24.4479,24.4589,55174.0754
2005-08-02 15:55:00,44.53,44.58,44.5,44.5,94687.3870617998,24.4699,24.4974,24.4534,24.4534,94687.3871
2005-08-03 09:30:00,44.33,44.34,44.29,44.31,105047.58462835805,24.36,24.3655,24.338,24.349,105047.5846
2005-08-03 09:35:00,44.32,44.37,44.23,44.26,43729.67112396097,24.3545,24.382,24.305,24.3215,43729.6711
2005-08-03 09:40:00,44.26,44.31,44.16,44.3,71075.77400313216,24.3215,24.349,24.2666,24.3435,71075.774
2005-08-03 09:45:00,44.29,44.33,44.25,44.32,77821.94916275148,24.338,24.36,24.316,24.3545,77821.9492
2005-08-03 09:50:00,44.32,44.35,44.29,44.29,44452.47560534876,24.3545,24.371,24.338,24.338,44452.4756
2005-08-03 09:55:00,44.29,44.29,44.16,44.19,119142.27201541985,24.338,24.338,24.2666,24.283,119142.272
2005-08-03 10:00:00,44.19,44.28,44.13,44.21,73846.52451511867,24.283,24.3325,24.2501,24.294,73846.5245
2005-08-03 10:05:00,44.21,44.29,44.18,44.26,47102.75870377063,24.294,24.338,24.2776,24.3215,47102.7587
2005-08-03 10:10:00,44.28,44.34,44.24,44.24,38188.170099987954,24.3325,24.3655,24.3105,24.3105,38188.1701
2005-08-03 10:15:00,44.26,44.31,44.24,44.27,21684.13444163354,24.3215,24.349,24.3105,24.327,21684.1344
2005-08-03 10:20:00,44.28,44.3,44.26,44.28,21202.264787375017,24.3325,24.3435,24.3215,24.3325,21202.2648
2005-08-03 10:25:00,44.29,44.29,44.19,44.24,55053.60799903626,24.338,24.338,24.283,24.3105,55053.608
2005-08-03 10:30:00,44.24,44.25,44.2,44.21,42404.52957475004,24.3105,24.316,24.2885,24.294,42404.5296
2005-08-03 10:35:00,44.23,44.26,44.23,44.24,19997.59065172871,24.305,24.3215,24.305,24.3105,19997.5907
2005-08-03 10:40:00,44.25,44.41,44.24,44.41,50234.91145645104,24.316,24.4039,24.3105,24.4039,50234.9115
2005-08-03 10:45:00,44.41,44.49,44.41,44.42,58547.16299241056,24.4039,24.4479,24.4039,24.4094,58547.163
2005-08-03 10:50:00,44.42,44.46,44.41,44.41,98903.74653656188,24.4094,24.4314,24.4039,24.4039,98903.7465
2005-08-03 10:55:00,44.41,44.44,44.39,44.39,68305.02349114565,24.4039,24.4204,24.3929,24.3929,68305.0235
2005-08-03 11:00:00,44.39,44.43,44.36,44.39,77942.41657631611,24.3929,24.4149,24.3765,24.3929,77942.4166
2005-08-03 11:05:00,44.39,44.43,44.37,44.4,35296.95217443682,24.3929,24.4149,24.382,24.3984,35296.9522
2005-08-03 11:10:00,44.41,44.43,44.4,44.4,31562.462353933264,24.4039,24.4149,24.3984,24.3984,31562.4624
2005-08-03 11:15:00,44.41,44.49,44.4,44.46,72521.38296590773,24.4039,24.4479,24.3984,24.4314,72521.383
2005-08-03 11:20:00,44.46,44.46,44.4,44.42,55294.542826165525,24.4314,24.4314,24.3984,24.4094,55294.5428
2005-08-03 11:25:00,44.43,44.44,44.39,44.41,60474.641609444654,24.4149,24.4204,24.3929,24.4039,60474.6416
2005-08-03 11:30:00,44.4,44.49,44.39,44.43,65534.27297915914,24.3984,24.4479,24.3929,24.4149,65534.273
2005-08-03 11:35:00,44.42,44.47,44.42,44.47,25418.62426213709,24.4094,24.4369,24.4094,24.4369,25418.6243
2005-08-03 11:40:00,44.46,44.49,44.44,44.44,32767.13648957957,24.4314,24.4479,24.4204,24.4204,32767.1365
2005-08-03 11:45:00,44.44,44.46,44.44,44.44,28671.244428382124,24.4204,24.4314,24.4204,24.4204,28671.2444
2005-08-03 11:50:00,44.44,44.47,44.44,44.47,34935.54993374293,24.4204,24.4369,24.4204,24.4369,34935.5499
2005-08-03 11:55:00,44.46,44.49,44.46,44.49,10721.59980725214,24.4314,24.4479,24.4314,24.4479,10721.5998
2005-08-03 12:00:00,44.49,44.49,44.48,44.49,13371.882905674016,24.4479,24.4479,24.4424,24.4479,13371.8829
2005-08-03 12:05:00,44.49,44.49,44.45,44.49,16022.166004095894,24.4479,24.4479,24.4259,24.4479,16022.166
2005-08-03 12:10:00,44.49,44.49,44.45,44.48,23732.080472232265,24.4479,24.4479,24.4259,24.4424,23732.0805
2005-08-03 12:15:00,44.49,44.5,44.45,44.48,14817.491868449586,24.4479,24.4534,24.4259,24.4424,14817.4919
2005-08-03 12:20:00,44.49,44.6,44.49,44.6,23009.27599084448,24.4479,24.5083,24.4479,24.5083,23009.276
2005-08-03 12:25:00,44.6,44.66,44.59,44.64,51319.11817853271,24.5083,24.5413,24.5029,24.5303,51319.1182
2005-08-03 12:30:00,44.63,44.66,44.63,44.63,39392.84423563426,24.5248,24.5413,24.5248,24.5248,39392.8442
2005-08-03 12:35:00,44.63,44.63,44.53,44.58,44813.87784604265,24.5248,24.5248,24.4699,24.4974,44813.8778
2005-08-03 12:40:00,44.57,44.59,44.53,44.57,24213.95012649079,24.4919,24.5029,24.4699,24.4919,24213.9501
2005-08-03 12:45:00,44.57,44.65,44.57,44.63,30116.853391157696,24.4919,24.5358,24.4919,24.5248,30116.8534
2005-08-03 12:50:00,44.63,44.66,44.59,44.59,45295.74750030117,24.5248,24.5413,24.5029,24.5029,45295.7475
2005-08-03 12:55:00,44.6,44.63,44.6,44.63,41561.25767979762,24.5083,24.5248,24.5083,24.5248,41561.2577
2005-08-03 13:00:00,44.63,44.66,44.63,44.65,50114.4440428864,24.5248,24.5413,24.5248,24.5358,50114.444
2005-08-03 13:05:00,44.66,44.7,44.65,44.68,49873.50921575714,24.5413,24.5633,24.5358,24.5523,49873.5092
2005-08-03 13:10:00,44.68,44.73,44.68,44.71,52644.25972774365,24.5523,24.5798,24.5523,24.5688,52644.2597
2005-08-03 13:15:00,44.71,44.74,44.71,44.73,46741.35646307674,24.5688,24.5853,24.5688,24.5798,46741.3565
2005-08-03 13:20:00,44.73,44.75,44.72,44.74,48668.83508011083,24.5798,24.5908,24.5743,24.5853,48668.8351
2005-08-03 13:25:00,44.74,44.79,44.73,44.79,55053.60799903626,24.5853,24.6128,24.5798,24.6128,55053.608
2005-08-03 13:30:00,44.79,44.79,44.78,44.78,39995.18130345742,24.6128,24.6128,24.6073,24.6073,39995.1813
2005-08-03 13:35:00,44.78,44.91,44.78,44.9,118539.93494759667,24.6073,24.6787,24.6073,24.6732,118539.9349
2005-08-03 13:40:00,44.9,44.92,44.89,44.9,98542.34429586798,24.6732,24.6842,24.6677,24.6732,98542.3443
2005-08-03 13:45:00,44.9,44.93,44.9,44.93,37826.76785929407,24.6732,24.6897,24.6732,24.6897,37826.7679
2005-08-03 13:50:00,44.93,44.98,44.92,44.98,116010.11926273943,24.6897,24.7172,24.6842,24.7172,116010.1193
2005-08-03 13:55:00,44.98,44.98,44.95,44.95,75653.53571858813,24.7172,24.7172,24.7007,24.7007,75653.5357
2005-08-03 14:00:00,44.94,45.0,44.94,44.95,79026.6232983978,24.6952,24.7282,24.6952,24.7007,79026.6233
2005-08-03 14:05:00,44.94,44.95,44.91,44.93,40115.64871702205,24.6952,24.7007,24.6787,24.6897,40115.6487
2005-08-03 14:10:00,44.93,44.93,44.87,44.91,48427.90025298158,24.6897,24.6897,24.6567,24.6787,48427.9003
2005-08-03 14:15:00,44.9,44.98,44.9,44.97,68425.49090471028,24.6732,24.7172,24.6732,24.7117,68425.4909
2005-08-03 14:20:00,44.97,44.98,44.94,44.95,93482.71292615349,24.7117,24.7172,24.6952,24.7007,93482.7129
2005-08-03 14:25:00,44.95,44.96,44.91,44.93,96976.26791952776,24.7007,24.7062,24.6787,24.6897,96976.2679
2005-08-03 14:30:00,44.93,44.95,44.93,44.93,67823.15383688713,24.6897,24.7007,24.6897,24.6897,67823.1538
2005-08-03 14:35:00,44.93,44.97,44.91,44.97,62040.71798578485,24.6897,24.7117,24.6787,24.7117,62040.718
2005-08-03 14:40:00,44.97,44.97,44.91,44.93,60354.17419588002,24.7117,24.7117,24.6787,24.6897,60354.1742
2005-08-03 14:45:00,44.93,44.98,44.93,44.94,84327.18949524155,24.6897,24.7172,24.6897,24.6952,84327.1895
2005-08-03 14:50:00,44.91,44.97,44.91,44.94,99867.48584507892,24.6787,24.7117,24.6787,24.6952,99867.4858
2005-08-03 14:55:00,44.95,44.96,44.83,44.84,87700.27707505121,24.7007,24.7062,24.6347,24.6402,87700.2771
2005-08-03 15:00:00,44.83,44.85,44.79,44.84,71316.70883026143,24.6347,24.6457,24.6128,24.6402,71316.7088
2005-08-03 15:05:00,44.85,44.87,44.79,44.87,48789.30249367547,24.6457,24.6567,24.6128,24.6567,48789.3025
2005-08-03 15:10:00,44.88,44.94,44.88,44.94,59751.83712805687,24.6622,24.6952,24.6622,24.6952,59751.8371
2005-08-03 15:15:00,44.94,45.05,44.94,45.05,99144.68136369112,24.6952,24.7556,24.6952,24.7556,99144.6814
2005-08-03 15:20:00,45.03,45.09,45.03,45.08,166967.8352005783,24.7446,24.7776,24.7446,24.7721,166967.8352
2005-08-03 15:25:00,45.08,45.08,45.04,45.08,86857.00518009879,24.7721,24.7721,24.7501,24.7721,86857.0052
2005-08-03 15:30:00,45.08,45.15,45.08,45.13,113600.77099144684,24.7721,24.8106,24.7721,24.7996,113600.771
2005-08-03 15:35:00,45.14,45.15,45.07,45.07,97337.67016022166,24.8051,24.8106,24.7666,24.7666,97337.6702
2005-08-03 15:40:00,45.07,45.16,45.07,45.13,111191.4227201542,24.7666,24.8161,24.7666,24.7996,111191.4227
2005-08-03 15:45:00,45.14,45.19,45.12,45.17,170822.79243464646,24.8051,24.8326,24.7941,24.8216,170822.7924
2005-08-03 15:50:00,45.17,45.24,45.16,45.22,190218.046018552,24.8216,24.86,24.8161,24.849,190218.046
2005-08-03 15:55:00,45.21,45.23,45.17,45.22,255872.78641127577,24.8436,24.8545,24.8216,24.849,255872.7864
2005-08-04 09:30:00,44.99,44.99,44.7,44.94,145042.76593181546,24.7227,24.7227,24.5633,24.6952,145042.7659
2005-08-04 09:35:00,44.9,44.92,44.83,44.84,33851.343211661246,24.6732,24.6842,24.6347,24.6402,33851.3432
2005-08-04 09:40:00,44.84,44.89,44.82,44.86,58065.293338152034,24.6402,24.6677,24.6292,24.6512,58065.2933
2005-08-04 09:45:00,44.88,44.88,44.66,44.75,90711.96241416698,24.6622,24.6622,24.5413,24.5908,90711.9624
2005-08-04 09:50:00,44.74,44.78,44.64,44.68,63365.85953499579,24.5853,24.6073,24.5303,24.5523,63365.8595
2005-08-04 09:55:00,44.67,44.67,44.61,44.61,140344.53680279487,24.5468,24.5468,24.5138,24.5138,140344.5368
2005-08-04 10:00:00,44.62,44.63,44.56,44.61,110107.21599807253,24.5193,24.5248,24.4864,24.5138,110107.216
2005-08-04 10:05:00,44.61,44.62,44.55,44.6,92639.44103120107,24.5138,24.5193,24.4809,24.5083,92639.441
2005-08-04 10:10:00,44.59,44.63,44.58,44.58,159980.7252138297,24.5029,24.5248,24.4974,24.4974,159980.7252
2005-08-04 10:15:00,44.62,44.63,44.6,44.61,209251.89736176367,24.5193,24.5248,24.5083,24.5138,209251.8974
2005-08-04 10:20:00,44.62,44.62,44.59,44.6,71196.2414166968,24.5193,24.5193,24.5029,24.5083,71196.2414
2005-08-04 10:25:00,44.6,44.62,44.59,44.59,58908.565233104455,24.5083,24.5193,24.5029,24.5029,58908.5652
2005-08-04 10:30:00,44.6,44.63,44.59,44.61,69027.82797253344,24.5083,24.5248,24.5029,24.5138,69027.828
2005-08-04 10:35:00,44.61,44.62,44.59,44.6,56981.08661607036,24.5138,24.5193,24.5029,24.5083,56981.0866
2005-08-04 10:40:00,44.61,44.62,44.58,44.58,96253.46343814,24.5138,24.5193,24.4974,24.4974,96253.4634
2005-08-04 10:45:00,44.58,44.62,44.58,44.58,52885.19455487291,24.4974,24.5193,24.4974,24.4974,52885.1946
2005-08-04 10:50:00,44.58,44.61,44.58,44.59,26141.42874352488,24.4974,24.5138,24.4974,24.5029,26141.4287
2005-08-04 10:55:00,44.59,44.63,44.59,44.61,54571.73834477775,24.5029,24.5248,24.5029,24.5138,54571.7383
2005-08-04 11:00:00,44.61,44.63,44.58,44.63,89025.41862426215,24.5138,24.5248,24.4974,24.5248,89025.4186
2005-08-04 11:05:00,44.64,44.66,44.62,44.63,44572.943018913385,24.5303,24.5413,24.5193,24.5248,44572.943
2005-08-04 11:10:00,44.64,44.66,44.63,44.64,63727.26177568968,24.5303,24.5413,24.5248,24.5303,63727.2618
2005-08-04 11:15:00,44.65,44.7,44.63,44.64,77340.07950849296,24.5358,24.5633,24.5248,24.5303,77340.0795
2005-08-04 11:20:00,44.64,44.64,44.62,44.62,151548.00626430553,24.5303,24.5303,24.5193,24.5193,151548.0063
2005-08-04 11:25:00,44.62,44.62,44.55,44.56,122394.89218166488,24.5193,24.5193,24.4809,24.4864,122394.8922
2005-08-04 11:30:00,44.55,44.55,44.45,44.49,138898.92784001929,24.4809,24.4809,24.4259,24.4479,138898.9278
2005-08-04 11:35:00,44.51,44.51,44.48,44.48,49030.23732080473,24.4589,24.4589,24.4424,24.4424,49030.2373
2005-08-04 11:40:00,44.49,44.52,44.47,44.47,25539.09167570173,24.4479,24.4644,24.4369,24.4369,25539.0917
2005-08-04 11:45:00,44.47,44.47,44.39,44.41,33730.87579809662,24.4369,24.4369,24.3929,24.4039,33730.8758
2005-08-04 11:50:00,44.41,44.44,44.35,44.36,38549.57234068185,24.4039,24.4204,24.371,24.3765,38549.5723
2005-08-04 11:55:00,44.36,44.39,44.33,44.34,39392.84423563426,24.3765,24.3929,24.36,24.3655,39392.8442
2005-08-04 12:00:00,44.35,44.37,44.31,44.34,29755.451150463803,24.371,24.382,24.349,24.3655,29755.4512
2005-08-04 12:05:00,44.33,44.39,44.29,44.39,65654.74039272378,24.36,24.3929,24.338,24.3929,65654.7404
2005-08-04 12:10:00,44.38,44.42,44.38,44.41,20840.862546681125,24.3875,24.4094,24.3875,24.4039,20840.8625
2005-08-04 12:15:00,44.42,44.46,44.38,44.45,32526.201662450312,24.4094,24.4314,24.3875,24.4259,32526.2017
2005-08-04 12:20:00,44.45,44.52,44.45,44.49,59872.304541621495,24.4259,24.4644,24.4259,24.4479,59872.3045
2005-08-04 12:25:00,44.49,44.53,44.45,44.48,42886.39922900856,24.4479,24.4699,24.4259,24.4424,42886.3992
2005-08-04 12:30:00,44.48,44.52,44.44,44.46,17106.37272617757,24.4424,24.4644,24.4204,24.4314,17106.3727
2005-08-04 12:35:00,44.45,44.54,44.45,44.5,8071.3167088302625,24.4259,24.4754,24.4259,24.4534,8071.3167
2005-08-04 12:40:00,44.5,44.52,44.49,44.52,11564.871702204557,24.4534,24.4644,24.4479,24.4644,11564.8717
2005-08-04 12:45:00,44.51,44.55,44.46,44.47,30478.25563185159,24.4589,24.4809,24.4314,24.4369,30478.2556
2005-08-04 12:50:00,44.46,44.49,44.44,44.47,16022.166004095894,24.4314,24.4479,24.4204,24.4369,16022.166
2005-08-04 12:55:00,44.48,44.5,44.39,44.44,29996.385977593065,24.4424,24.4534,24.3929,24.4204,29996.386
2005-08-04 13:00:00,44.43,44.46,44.42,44.45,14094.687387061802,24.4149,24.4314,24.4094,24.4259,14094.6874
2005-08-04 13:05:00,44.44,44.47,44.41,44.41,22166.00409589206,24.4204,24.4369,24.4039,24.4039,22166.0041
2005-08-04 13:10:00,44.41,44.48,44.41,44.47,7468.979641007108,24.4039,24.4424,24.4039,24.4369,7468.9796
2005-08-04 13:15:00,44.47,44.47,44.38,44.38,38067.70268642333,24.4369,24.4369,24.3875,24.3875,38067.7027
2005-08-04 13:20:00,44.38,44.39,44.32,44.34,92278.03879050718,24.3875,24.3929,24.3545,24.3655,92278.0388
2005-08-04 13:25:00,44.34,44.35,44.29,44.34,27105.168052041925,24.3655,24.371,24.338,24.3655,27105.1681
2005-08-04 13:30:00,44.35,44.39,44.3,44.37,34453.680279484404,24.371,24.3929,24.3435,24.382,34453.6803
2005-08-04 13:35:00,44.36,44.37,44.32,44.33,23973.015299361527,24.3765,24.382,24.3545,24.36,23973.0153
2005-08-04 13:40:00,44.32,44.38,44.29,44.36,39151.909408505,24.3545,24.3875,24.338,24.3765,39151.9094
2005-08-04 13:45:00,44.36,44.37,44.34,44.35,86495.6029394049,24.3765,24.382,24.3655,24.371,86495.6029
2005-08-04 13:50:00,44.35,44.36,44.28,44.29,38429.104927117216,24.371,24.3765,24.3325,24.338,38429.1049
2005-08-04 13:55:00,44.29,44.34,44.26,44.34,28791.711841946755,24.338,24.3655,24.3215,24.3655,28791.7118
2005-08-04 14:00:00,44.34,44.36,44.29,44.36,47584.62835802916,24.3655,24.3765,24.338,24.3765,47584.6284
2005-08-04 14:05:00,44.36,44.37,44.34,44.36,23491.145645103003,24.3765,24.382,24.3655,24.3765,23491.1456
2005-08-04 14:10:00,44.36,44.37,44.34,44.36,25298.156848572464,24.3765,24.382,24.3655,24.3765,25298.1568
2005-08-04 14:15:00,44.38,44.38,44.26,44.26,46018.55198168896,24.3875,24.3875,24.3215,24.3215,46018.552
2005-08-04 14:20:00,44.27,44.27,44.17,44.18,65172.87073846525,24.327,24.327,24.2721,24.2776,65172.8707
2005-08-04 14:25:00,44.16,44.28,44.16,44.24,109143.4766895555,24.2666,24.3325,24.2666,24.3105,109143.4767
2005-08-04 14:30:00,44.24,44.25,44.19,44.19,61920.25057222022,24.3105,24.316,24.283,24.283,61920.2506
2005-08-04 14:35:00,44.2,44.34,44.19,44.31,48307.43283941694,24.2885,24.3655,24.283,24.349,48307.4328
2005-08-04 14:40:00,44.31,44.34,44.3,44.33,64931.93591133599,24.349,24.3655,24.3435,24.36,64931.9359
2005-08-04 14:45:00,44.33,44.38,44.29,44.34,29755.451150463803,24.36,24.3875,24.338,24.3655,29755.4512
2005-08-04 14:50:00,44.34,44.36,44.29,44.33,46500.42163594748,24.3655,24.3765,24.338,24.36,46500.4216
2005-08-04 14:55:00,44.33,44.41,44.33,44.39,50837.24852427419,24.36,24.4039,24.36,24.3929,50837.2485
2005-08-04 15:00:00,44.39,44.44,44.38,44.43,38429.104927117216,24.3929,24.4204,24.3875,24.4149,38429.1049
2005-08-04 15:05:00,44.43,44.46,44.39,44.41,65293.338152029886,24.4149,24.4314,24.3929,24.4039,65293.3382
2005-08-04 15:10:00,44.42,44.47,44.4,44.4,54933.14058547164,24.4094,24.4369,24.3984,24.3984,54933.1406
2005-08-04 15:15:00,44.41,44.44,44.39,44.42,58065.293338152034,24.4039,24.4204,24.3929,24.4094,58065.2933
2005-08-04 15:20:00,44.42,44.43,44.39,44.41,43488.73629683171,24.4094,24.4149,24.3929,24.4039,43488.7363
2005-08-04 15:25:00,44.42,44.43,44.39,44.42,43970.60595109024,24.4094,24.4149,24.3929,24.4094,43970.606
2005-08-04 15:30:00,44.43,44.43,44.36,44.37,66738.94711480546,24.4149,24.4149,24.3765,24.382,66738.9471
2005-08-04 15:35:00,44.38,44.39,44.37,44.38,57703.89109745815,24.3875,24.3929,24.382,24.3875,57703.8911
2005-08-04 15:40:00,44.38,44.38,44.34,44.34,56619.68437537647,24.3875,24.3875,24.3655,24.3655,56619.6844
2005-08-04 15:45:00,44.34,44.37,44.33,44.36,70112.03469461511,24.3655,24.382,24.36,24.3765,70112.0347
2005-08-04 15:50:00,44.36,44.4,44.34,44.4,110468.61823876644,24.3765,24.3984,24.3655,24.3984,110468.6182
2005-08-04 15:55:00,44.41,44.43,44.36,44.36,115648.71702204554,24.4039,24.4149,24.3765,24.3765,115648.717
2005-08-05 09:30:00,44.14,44.18,44.08,44.12,111552.8249608481,24.2556,24.2776,24.2226,24.2446,111552.825
2005-08-05 09:35:00,44.12,44.18,44.05,44.14,77460.54692205759,24.2446,24.2776,24.2061,24.2556,77460.5469
2005-08-05 09:40:00,44.12,44.26,44.09,44.22,44693.41043247802,24.2446,24.3215,24.2281,24.2995,44693.4104
2005-08-05 09:45:00,44.23,44.23,44.1,44.1,42524.99698831466,24.305,24.305,24.2336,24.2336,42524.997
2005-08-05 09:50:00,44.12,44.24,44.1,44.1,47343.693530899895,24.2446,24.3105,24.2336,24.2336,47343.6935
2005-08-05 09:55:00,44.1,44.1,44.0,44.0,52523.79231417902,24.2336,24.2336,24.1786,24.1786,52523.7923
2005-08-05 10:00:00,44.0,44.05,43.94,44.02,54571.73834477775,24.1786,24.2061,24.1457,24.1896,54571.7383
2005-08-05 10:05:00,44.02,44.04,44.0,44.03,59992.77195518613,24.1896,24.2006,24.1786,24.1951,59992.772
2005-08-05 10:10:00,44.03,44.06,44.0,44.03,30960.12528611011,24.1951,24.2116,24.1786,24.1951,30960.1253
2005-08-05 10:15:00,44.02,44.08,44.01,44.08,52403.32490061439,24.1896,24.2226,24.1841,24.2226,52403.3249
2005-08-05 10:20:00,44.04,44.05,43.9,43.91,61317.91350439707,24.2006,24.2061,24.1237,24.1292,61317.9135
2005-08-05 10:25:00,43.94,43.98,43.89,43.9,67582.21900975787,24.1457,24.1676,24.1182,24.1237,67582.219
2005-08-05 10:30:00,43.89,43.92,43.85,43.86,67100.34935549935,24.1182,24.1347,24.0962,24.1017,67100.3494
2005-08-05 10:35:00,43.86,43.91,43.81,43.83,100590.2903264667,24.1017,24.1292,24.0742,24.0852,100590.2903
2005-08-05 10:40:00,43.83,43.91,43.76,43.84,79990.36260691484,24.0852,24.1292,24.0468,24.0907,79990.3626
2005-08-05 10:45:00,43.84,43.91,43.78,43.8,83604.38501385377,24.0907,24.1292,24.0577,24.0687,83604.385
2005-08-05 10:50:00,43.8,43.85,43.8,43.84,23250.21081797374,24.0687,24.0962,24.0687,24.0907,23250.2108
2005-08-05 10:55:00,43.84,43.84,43.8,43.82,58547.16299241056,24.0907,24.0907,24.0687,24.0797,58547.163
2005-08-05 11:00:00,43.81,43.86,43.81,43.83,38429.104927117216,24.0742,24.1017,24.0742,24.0852,38429.1049
2005-08-05 11:05:00,43.84,43.84,43.75,43.76,47705.09577159379,24.0907,24.0907,24.0413,24.0468,47705.0958
2005-08-05 11:10:00,43.76,43.78,43.73,43.77,71798.57848451994,24.0468,24.0577,24.0303,24.0523,71798.5785
2005-08-05 11:15:00,43.75,43.75,43.65,43.68,99385.6161908204,24.0413,24.0413,23.9863,24.0028,99385.6162
2005-08-05 11:20:00,43.66,43.76,43.66,43.75,33610.40838453199,23.9918,24.0468,23.9918,24.0413,33610.4084
2005-08-05 11:25:00,43.75,43.75,43.62,43.67,40477.05095771594,24.0413,24.0413,23.9698,23.9973,40477.051
2005-08-05 11:30:00,43.68,43.7,43.65,43.65,17708.709794000726,24.0028,24.0138,23.9863,23.9863,17708.7098
2005-08-05 11:35:00,43.64,43.64,43.61,43.61,25418.62426213709,23.9808,23.9808,23.9643,23.9643,25418.6243
2005-08-05 11:40:00,43.62,43.7,43.61,43.69,31923.86459462716,23.9698,24.0138,23.9643,24.0083,31923.8646
2005-08-05 11:45:00,43.69,43.7,43.68,43.68,7950.849295265632,24.0083,24.0138,24.0028,24.0028,7950.8493
2005-08-05 11:50:00,43.68,43.7,43.66,43.67,44934.34525960728,24.0028,24.0138,23.9918,23.9973,44934.3453
2005-08-05 11:55:00,43.68,43.68,43.54,43.55,58306.228165281296,24.0028,24.0028,23.9259,23.9314,58306.2282
2005-08-05 12:00:00,43.55,43.59,43.55,43.58,50596.31369714493,23.9314,23.9533,23.9314,23.9478,50596.3137
2005-08-05 12:05:00,43.58,43.61,43.58,43.61,17588.242380436095,23.9478,23.9643,23.9478,23.9643,17588.2424
2005-08-05 12:10:00,43.61,43.69,43.6,43.65,39995.18130345742,23.9643,24.0083,23.9588,23.9863,39995.1813
2005-08-05 12:15:00,43.65,43.65,43.57,43.59,50114.4440428864,23.9863,23.9863,23.9423,23.9533,50114.444
2005-08-05 12:20:00,43.59,43.61,43.58,43.59,21925.069268762803,23.9533,23.9643,23.9478,23.9533,21925.0693
2005-08-05 12:25:00,43.58,43.75,43.58,43.69,44934.34525960728,23.9478,24.0413,23.9478,24.0083,44934.3453
2005-08-05 12:30:00,43.69,43.69,43.65,43.65,20238.52547885797,24.0083,24.0083,23.9863,23.9863,20238.5255
2005-08-05 12:35:00,43.65,43.65,43.61,43.64,15058.426695578848,23.9863,23.9863,23.9643,23.9808,15058.4267
2005-08-05 12:40:00,43.63,43.65,43.6,43.62,16263.100831225156,23.9753,23.9863,23.9588,23.9698,16263.1008
2005-08-05 12:45:00,43.62,43.65,43.62,43.65,12528.6110107216,23.9698,23.9863,23.9698,23.9863,12528.611
2005-08-05 12:50:00,43.65,43.68,43.63,43.65,15901.698590531263,23.9863,24.0028,23.9753,23.9863,15901.6986
2005-08-05 12:55:00,43.65,43.91,43.65,43.67,23129.74340440911,23.9863,24.1292,23.9863,23.9973,23129.7434
2005-08-05 13:00:00,43.67,43.72,43.64,43.71,8432.718949524155,23.9973,24.0248,23.9808,24.0193,8432.7189
2005-08-05 13:05:00,43.71,43.72,43.67,43.67,15540.29634983737,24.0193,24.0248,23.9973,23.9973,15540.2963
2005-08-05 13:10:00,43.67,43.73,43.67,43.72,13010.480664980125,23.9973,24.0303,23.9973,24.0248,13010.4807
2005-08-05 13:15:00,43.72,43.78,43.71,43.77,44934.34525960728,24.0248,24.0577,24.0193,24.0523,44934.3453
2005-08-05 13:20:00,43.76,43.79,43.75,43.76,27346.102879171187,24.0468,24.0632,24.0413,24.0468,27346.1029
2005-08-05 13:25:00,43.75,43.75,43.71,43.73,30719.190458980847,24.0413,24.0413,24.0193,24.0303,30719.1905
2005-08-05 13:30:00,43.73,43.73,43.65,43.65,56378.74954824721,24.0303,24.0303,23.9863,23.9863,56378.7495
2005-08-05 13:35:00,43.65,43.66,43.63,43.64,27948.439946994346,23.9863,23.9918,23.9753,23.9808,27948.4399
2005-08-05 13:40:00,43.64,43.65,43.62,43.62,28430.309601252862,23.9808,23.9863,23.9698,23.9698,28430.3096
2005-08-05 13:45:00,43.62,43.65,43.59,43.63,102879.17118419468,23.9698,23.9863,23.9533,23.9753,102879.1712
2005-08-05 13:50:00,43.64,43.66,43.62,43.66,34212.74545235514,23.9808,23.9918,23.9698,23.9918,34212.7455
2005-08-05 13:55:00,43.65,43.65,43.58,43.58,90591.49500060234,23.9863,23.9863,23.9478,23.9478,90591.495
2005-08-05 14:00:00,43.58,43.58,43.55,43.57,53246.5967955668,23.9478,23.9478,23.9314,23.9423,53246.5968
2005-08-05 14:05:00,43.58,43.62,43.58,43.61,37224.43079147091,23.9478,23.9698,23.9478,23.9643,37224.4308
2005-08-05 14:10:00,43.61,43.61,43.55,43.56,54692.20575834237,23.9643,23.9643,23.9314,23.9369,54692.2058
2005-08-05 14:15:00,43.56,43.59,43.56,43.59,22045.536682327434,23.9369,23.9533,23.9369,23.9533,22045.5367
2005-08-05 14:20:00,43.59,43.63,43.57,43.63,37465.365618600175,23.9533,23.9753,23.9423,23.9753,37465.3656
2005-08-05 14:25:00,43.62,43.65,43.6,43.61,35899.28924225997,23.9698,23.9863,23.9588,23.9643,35899.2892
2005-08-05 14:30:00,43.61,43.62,43.57,43.62,37826.76785929407,23.9643,23.9698,23.9423,23.9698,37826.7679
2005-08-05 14:35:00,43.63,43.65,43.61,43.64,29634.98373689917,23.9753,23.9863,23.9643,23.9808,29634.9837
2005-08-05 14:40:00,43.64,43.65,43.6,43.65,20358.9928924226,23.9808,23.9863,23.9588,23.9863,20358.9929
2005-08-05 14:45:00,43.65,43.66,43.61,43.61,38790.50716781111,23.9863,23.9918,23.9643,23.9643,38790.5072
2005-08-05 14:50:00,43.63,43.66,43.61,43.61,33851.343211661246,23.9753,23.9918,23.9643,23.9643,33851.3432
2005-08-05 14:55:00,43.61,43.66,43.58,43.65,16744.97048548368,23.9643,23.9918,23.9478,23.9863,16744.9705
2005-08-05 15:00:00,43.65,43.65,43.61,43.65,21322.73220093965,23.9863,23.9863,23.9643,23.9863,21322.7322
2005-08-05 15:05:00,43.65,43.67,43.64,43.66,52403.32490061439,23.9863,23.9973,23.9808,23.9918,52403.3249
2005-08-05 15:10:00,43.66,43.69,43.62,43.65,41440.79026623299,23.9918,24.0083,23.9698,23.9863,41440.7903
2005-08-05 15:15:00,43.65,43.65,43.62,43.64,25780.026502830988,23.9863,23.9863,23.9698,23.9808,25780.0265
2005-08-05 15:20:00,43.63,43.65,43.63,43.65,44211.540778219496,23.9753,23.9863,23.9753,23.9863,44211.5408
2005-08-05 15:25:00,43.65,43.7,43.61,43.7,41320.32285266836,23.9863,24.0138,23.9643,24.0138,41320.3229
2005-08-05 15:30:00,43.7,43.78,43.7,43.71,80231.2974340441,24.0138,24.0577,24.0138,24.0193,80231.2974
2005-08-05 15:35:00,43.71,43.75,43.7,43.73,70112.03469461511,24.0193,24.0413,24.0138,24.0303,70112.0347
2005-08-05 15:40:00,43.73,43.73,43.69,43.69,39513.3116491989,24.0303,24.0303,24.0083,24.0083,39513.3116
2005-08-05 15:45:00,43.7,43.7,43.63,43.64,126490.78424286233,24.0138,24.0138,23.9753,23.9808,126490.7842
2005-08-05 15:50:00,43.65,43.67,43.6,43.62,77099.1446813637,23.9863,23.9973,23.9588,23.9698,77099.1447
2005-08-05 15:55:00,43.59,43.68,43.59,43.65,169618.11829900014,23.9533,24.0028,23.9533,23.9863,169618.1183
2005-08-08 09:30:00,43.71,43.91,43.71,43.87,111914.227201542,24.0193,24.1292,24.0193,24.1072,111914.2272
2005-08-08 09:35:00,43.87,43.95,43.8,43.82,52764.72714130828,24.1072,24.1512,24.0687,24.0797,52764.7271
2005-08-08 09:40:00,43.83,43.83,43.75,43.79,22166.00409589206,24.0852,24.0852,24.0413,24.0632,22166.0041
2005-08-08 09:45:00,43.79,43.85,43.75,43.8,27466.57029273581,24.0632,24.0962,24.0413,24.0687,27466.5703
2005-08-08 09:50:00,43.8,43.92,43.77,43.91,46620.88904951211,24.0687,24.1347,24.0523,24.1292,46620.889
2005-08-08 09:55:00,43.91,44.01,43.82,43.95,57222.02144319962,24.1292,24.1841,24.0797,24.1512,57222.0214
2005-08-08 10:00:00,43.95,44.08,43.95,44.03,76858.20985423443,24.1512,24.2226,24.1512,24.1951,76858.2099
2005-08-08 10:05:00,44.03,44.07,43.94,43.95,38910.97458137574,24.1951,24.2171,24.1457,24.1512,38910.9746
2005-08-08 10:10:00,43.95,43.99,43.9,43.95,55655.94506685942,24.1512,24.1731,24.1237,24.1512,55655.9451
2005-08-08 10:15:00,43.95,43.99,43.81,43.86,53246.5967955668,24.1512,24.1731,24.0742,24.1017,53246.5968
2005-08-08 10:20:00,43.86,43.9,43.86,43.9,33851.343211661246,24.1017,24.1237,24.1017,24.1237,33851.3432
2005-08-08 10:25:00,43.9,43.94,43.87,43.89,36260.691482953865,24.1237,24.1457,24.1072,24.1182,36260.6915
2005-08-08 10:30:00,43.89,43.89,43.77,43.78,30116.853391157696,24.1182,24.1182,24.0523,24.0577,30116.8534
2005-08-08 10:35:00,43.78,43.78,43.68,43.72,66257.07746054693,24.0577,24.0577,24.0028,24.0248,66257.0775
2005-08-08 10:40:00,43.71,43.75,43.65,43.7,38790.50716781111,24.0193,24.0413,23.9863,24.0138,38790.5072
2005-08-08 10:45:00,43.69,43.69,43.6,43.61,41320.32285266836,24.0083,24.0083,23.9588,23.9643,41320.3229
2005-08-08 10:50:00,43.6,43.6,43.51,43.59,60474.641609444654,23.9588,23.9588,23.9094,23.9533,60474.6416
2005-08-08 10:55:00,43.58,43.6,43.52,43.53,29755.451150463803,23.9478,23.9588,23.9149,23.9204,29755.4512
2005-08-08 11:00:00,43.53,43.54,43.37,43.37,57703.89109745815,23.9204,23.9259,23.8324,23.8324,57703.8911
2005-08-08 11:05:00,43.41,43.44,43.39,43.4,79026.6232983978,23.8544,23.8709,23.8434,23.8489,79026.6233
2005-08-08 11:10:00,43.4,43.42,43.29,43.3,86977.47259366342,23.8489,23.8599,23.7885,23.794,86977.4726
2005-08-08 11:15:00,43.3,43.35,43.24,43.32,68064.0886640164,23.794,23.8215,23.761,23.805,68064.0887
2005-08-08 11:20:00,43.35,43.36,43.29,43.31,45898.08456812433,23.8215,23.8269,23.7885,23.7995,45898.0846
2005-08-08 11:25:00,43.31,43.38,43.28,43.37,33971.81062522588,23.7995,23.8379,23.783,23.8324,33971.8106
2005-08-08 11:30:00,43.37,43.44,43.36,43.41,50234.91145645104,23.8324,23.8709,23.8269,23.8544,50234.9115
2005-08-08 11:35:00,43.41,43.44,43.41,43.41,18913.383929647032,23.8544,23.8709,23.8544,23.8544,18913.3839
2005-08-08 11:40:00,43.41,43.41,43.35,43.39,65895.67521985303,23.8544,23.8544,23.8215,23.8434,65895.6752
2005-08-08 11:45:00,43.4,43.41,43.37,43.41,16022.166004095894,23.8489,23.8544,23.8324,23.8544,16022.166
2005-08-08 11:50:00,43.41,43.43,43.4,43.41,28189.374774123604,23.8544,23.8654,23.8489,23.8544,28189.3748
2005-08-08 11:55:00,43.41,43.44,43.39,43.42,41681.72509336225,23.8544,23.8709,23.8434,23.8599,41681.7251
2005-08-08 12:00:00,43.43,43.43,43.4,43.42,33489.94097096736,23.8654,23.8654,23.8489,23.8599,33489.941
2005-08-08 12:05:00,43.42,43.43,43.41,43.43,50596.31369714493,23.8599,23.8654,23.8544,23.8654,50596.3137
2005-08-08 12:10:00,43.43,43.46,43.41,43.46,30357.78821828696,23.8654,23.8819,23.8544,23.8819,30357.7882
2005-08-08 12:15:00,43.46,43.49,43.41,43.45,36501.62631008313,23.8819,23.8984,23.8544,23.8764,36501.6263
2005-08-08 12:20:00,43.46,43.5,43.43,43.44,36501.62631008313,23.8819,23.9039,23.8654,23.8709,36501.6263
2005-08-08 12:25:00,43.44,43.46,43.44,43.46,16263.100831225156,23.8709,23.8819,23.8709,23.8819,16263.1008
2005-08-08 12:30:00,43.46,43.5,43.44,43.48,30719.190458980847,23.8819,23.9039,23.8709,23.8929,30719.1905
2005-08-08 12:35:00,43.47,43.5,43.46,43.47,17467.774966871464,23.8874,23.9039,23.8819,23.8874,17467.775
2005-08-08 12:40:00,43.47,43.47,43.42,43.44,23129.74340440911,23.8874,23.8874,23.8599,23.8709,23129.7434
2005-08-08 12:45:00,43.44,43.49,43.44,43.46,33851.343211661246,23.8709,23.8984,23.8709,23.8819,33851.3432
2005-08-08 12:50:00,43.46,43.5,43.46,43.48,44211.540778219496,23.8819,23.9039,23.8819,23.8929,44211.5408
2005-08-08 12:55:00,43.48,43.49,43.45,43.46,34333.21286591977,23.8929,23.8984,23.8764,23.8819,34333.2129
2005-08-08 13:00:00,43.46,43.46,43.36,43.36,57703.89109745815,23.8819,23.8819,23.8269,23.8269,57703.8911
2005-08-08 13:05:00,43.36,43.66,43.27,43.3,45657.14974099507,23.8269,23.9918,23.7775,23.794,45657.1497
2005-08-08 13:10:00,43.3,43.3,43.21,43.21,49632.57438862788,23.794,23.794,23.7445,23.7445,49632.5744
2005-08-08 13:15:00,43.23,43.31,43.22,43.31,54451.27093121311,23.7555,23.7995,23.75,23.7995,54451.2709
2005-08-08 13:20:00,43.31,43.37,43.31,43.31,43488.73629683171,23.7995,23.8324,23.7995,23.7995,43488.7363
2005-08-08 13:25:00,43.3,43.33,43.29,43.31,23732.080472232265,23.794,23.8105,23.7885,23.7995,23732.0805
2005-08-08 13:30:00,43.31,43.33,43.3,43.3,14094.687387061802,23.7995,23.8105,23.794,23.794,14094.6874
2005-08-08 13:35:00,43.31,43.32,43.23,43.25,39995.18130345742,23.7995,23.805,23.7555,23.7665,39995.1813
2005-08-08 13:40:00,43.25,43.25,43.23,43.25,28309.842187688235,23.7665,23.7665,23.7555,23.7665,28309.8422
2005-08-08 13:45:00,43.25,43.27,43.23,43.26,34092.27803879051,23.7665,23.7775,23.7555,23.772,34092.278
2005-08-08 13:50:00,43.25,43.26,43.22,43.24,235272.8586917239,23.7665,23.772,23.75,23.761,235272.8587
2005-08-08 13:55:00,43.24,43.28,43.22,43.28,36983.49596434165,23.761,23.783,23.75,23.783,36983.496
2005-08-08 14:00:00,43.29,43.3,43.27,43.29,21322.73220093965,23.7885,23.794,23.7775,23.7885,21322.7322
2005-08-08 14:05:00,43.27,43.28,43.23,43.25,49391.63956149862,23.7775,23.783,23.7555,23.7665,49391.6396
2005-08-08 14:10:00,43.25,43.25,43.17,43.17,62522.58764004338,23.7665,23.7665,23.7225,23.7225,62522.5876
2005-08-08 14:15:00,43.17,43.21,43.17,43.17,37103.96337790628,23.7225,23.7445,23.7225,23.7225,37103.9634
2005-08-08 14:20:00,43.17,43.19,43.13,43.19,68666.42573183954,23.7225,23.7335,23.7006,23.7335,68666.4257
2005-08-08 14:25:00,43.2,43.25,43.19,43.21,50475.8462835803,23.739,23.7665,23.7335,23.7445,50475.8463
2005-08-08 14:30:00,43.21,43.21,43.17,43.18,44693.41043247802,23.7445,23.7445,23.7225,23.728,44693.4104
2005-08-08 14:35:00,43.18,43.19,43.17,43.18,59390.43488736297,23.728,23.7335,23.7225,23.728,59390.4349
2005-08-08 14:40:00,43.19,43.19,43.16,43.17,41440.79026623299,23.7335,23.7335,23.717,23.7225,41440.7903
2005-08-08 14:45:00,43.17,43.17,43.13,43.17,87218.40742079269,23.7225,23.7225,23.7006,23.7225,87218.4074
2005-08-08 14:50:00,43.18,43.26,43.17,43.24,35056.01734730756,23.728,23.772,23.7225,23.761,35056.0173
2005-08-08 14:55:00,43.25,43.31,43.23,43.29,44693.41043247802,23.7665,23.7995,23.7555,23.7885,44693.4104
2005-08-08 15:00:00,43.28,43.3,43.26,43.28,41079.3880255391,23.783,23.794,23.772,23.783,41079.388
2005-08-08 15:05:00,43.28,43.31,43.27,43.31,22768.341163715217,23.783,23.7995,23.7775,23.7995,22768.3412
2005-08-08 15:10:00,43.31,43.39,43.29,43.38,45416.214913865806,23.7995,23.8434,23.7885,23.8379,45416.2149
2005-08-08 15:15:00,43.39,43.42,43.36,43.37,77219.61209492834,23.8434,23.8599,23.8269,23.8324,77219.6121
2005-08-08 15:20:00,43.37,43.43,43.37,43.4,48789.30249367547,23.8324,23.8654,23.8324,23.8489,48789.3025
2005-08-08 15:25:00,43.4,43.43,43.39,43.41,88061.6793157451,23.8489,23.8654,23.8434,23.8544,88061.6793
2005-08-08 15:30:00,43.41,43.41,43.34,43.34,78062.88398988075,23.8544,23.8544,23.816,23.816,78062.884
2005-08-08 15:35:00,43.34,43.4,43.33,43.36,117455.728225515,23.816,23.8489,23.8105,23.8269,117455.7282
2005-08-08 15:40:00,43.35,43.38,43.27,43.29,73726.05710155403,23.8215,23.8379,23.7775,23.7885,73726.0571
2005-08-08 15:45:00,43.29,43.29,43.26,43.26,172991.2058788098,23.7885,23.7885,23.772,23.772,172991.2059
2005-08-08 15:50:00,43.26,43.32,43.21,43.22,140344.53680279487,23.772,23.805,23.7445,23.75,140344.5368
2005-08-08 15:55:00,43.22,43.29,43.21,43.29,167449.70485483675,23.75,23.7885,23.7445,23.7885,167449.7049
2005-08-09 09:30:00,43.41,43.55,43.36,43.55,135525.84026020963,23.8544,23.9314,23.8269,23.9314,135525.8403
2005-08-09 09:35:00,43.55,43.57,43.43,43.52,69871.09986748586,23.9314,23.9423,23.8654,23.9149,69871.0999
2005-08-09 09:40:00,43.52,43.54,43.5,43.52,81917.84122394893,23.9149,23.9259,23.9039,23.9149,81917.8412
2005-08-09 09:45:00,43.54,43.73,43.52,43.58,155523.43091193834,23.9259,24.0303,23.9149,23.9478,155523.4309
2005-08-09 09:50:00,43.58,43.68,43.55,43.68,78665.2210577039,23.9478,24.0028,23.9314,24.0028,78665.2211
2005-08-09 09:55:00,43.69,43.7,43.6,43.62,102517.7689435008,24.0083,24.0138,23.9588,23.9698,102517.7689
2005-08-09 10:00:00,43.62,43.66,43.61,43.66,121672.08770027709,23.9698,23.9918,23.9643,23.9918,121672.0877
2005-08-09 10:05:00,43.65,43.66,43.62,43.63,74569.32899650645,23.9863,23.9918,23.9698,23.9753,74569.329
2005-08-09 10:10:00,43.62,43.62,43.54,43.58,96976.26791952776,23.9698,23.9698,23.9259,23.9478,96976.2679
2005-08-09 10:15:00,43.58,43.65,43.58,43.62,47102.75870377063,23.9478,23.9863,23.9478,23.9698,47102.7587
2005-08-09 10:20:00,43.61,43.7,43.61,43.69,55535.47765329479,23.9643,24.0138,23.9643,24.0083,55535.4777
2005-08-09 10:25:00,43.67,43.74,43.66,43.72,18070.11203469461,23.9973,24.0358,23.9918,24.0248,18070.112
2005-08-09 10:30:00,43.73,43.78,43.71,43.77,44332.00819178412,24.0303,24.0577,24.0193,24.0523,44332.0082
2005-08-09 10:35:00,43.73,43.74,43.66,43.67,31321.527526804,24.0303,24.0358,23.9918,23.9973,31321.5275
2005-08-09 10:40:00,43.67,43.7,43.62,43.62,56258.28213468257,23.9973,24.0138,23.9698,23.9698,56258.2821
2005-08-09 10:45:00,43.63,43.7,43.62,43.65,40838.45319840984,23.9753,24.0138,23.9698,23.9863,40838.4532
2005-08-09 10:50:00,43.66,43.7,43.64,43.67,34333.21286591977,23.9918,24.0138,23.9808,23.9973,34333.2129
2005-08-09 10:55:00,43.66,43.7,43.65,43.69,18311.04686182388,23.9918,24.0138,23.9863,24.0083,18311.0469
2005-08-09 11:00:00,43.69,43.74,43.67,43.72,29996.385977593065,24.0083,24.0358,23.9973,24.0248,29996.386
2005-08-09 11:05:00,43.72,43.74,43.7,43.72,21443.19961450428,24.0248,24.0358,24.0138,24.0248,21443.1996
2005-08-09 11:10:00,43.72,43.76,43.71,43.75,47464.16094446453,24.0248,24.0468,24.0193,24.0413,47464.1609
2005-08-09 11:15:00,43.75,43.75,43.64,43.66,48548.367666546204,24.0413,24.0413,23.9808,23.9918,48548.3677
2005-08-09 11:20:00,43.66,43.68,43.65,43.67,34574.14769304903,23.9918,24.0028,23.9863,23.9973,34574.1477
2005-08-09 11:25:00,43.66,43.68,43.64,43.68,32767.13648957957,23.9918,24.0028,23.9808,24.0028,32767.1365
2005-08-09 11:30:00,43.67,43.7,43.67,43.7,26623.2983977834,23.9973,24.0138,23.9973,24.0138,26623.2984
2005-08-09 11:35:00,43.7,43.7,43.69,43.7,36140.22406938923,24.0138,24.0138,24.0083,24.0138,36140.2241
2005-08-09 11:40:00,43.7,43.74,43.69,43.74,40597.518371280574,24.0138,24.0358,24.0083,24.0358,40597.5184
2005-08-09 11:45:00,43.74,43.76,43.73,43.75,28912.179255511383,24.0358,24.0468,24.0303,24.0413,28912.1793
2005-08-09 11:50:00,43.76,43.78,43.74,43.75,41561.25767979762,24.0468,24.0577,24.0358,24.0413,41561.2577
2005-08-09 11:55:00,43.75,43.79,43.69,43.69,64450.066257077466,24.0413,24.0632,24.0083,24.0083,64450.0663
2005-08-09 12:00:00,43.69,43.71,43.65,43.66,70593.90434887364,24.0083,24.0193,23.9863,23.9918,70593.9043
2005-08-09 12:05:00,43.66,43.66,43.61,43.63,59631.36971449223,23.9918,23.9918,23.9643,23.9753,59631.3697
2005-08-09 12:10:00,43.63,43.64,43.6,43.61,41079.3880255391,23.9753,23.9808,23.9588,23.9643,41079.388
2005-08-09 12:15:00,43.61,43.61,43.59,43.61,40236.11613058668,23.9643,23.9643,23.9533,23.9643,40236.1161
2005-08-09 12:20:00,43.62,43.65,43.61,43.63,25780.026502830988,23.9698,23.9863,23.9643,23.9753,25780.0265
2005-08-09 12:25:00,43.64,43.65,43.62,43.62,36742.56113721239,23.9808,23.9863,23.9698,23.9698,36742.5611
2005-08-09 12:30:00,43.62,43.65,43.61,43.65,52162.39007348513,23.9698,23.9863,23.9643,23.9863,52162.3901
2005-08-09 12:35:00,43.65,43.68,43.64,43.68,16744.97048548368,23.9863,24.0028,23.9808,24.0028,16744.9705
2005-08-09 12:40:00,43.67,43.68,43.64,43.64,34815.08252017829,23.9973,24.0028,23.9808,23.9808,34815.0825
2005-08-09 12:45:00,43.64,43.65,43.55,43.56,49391.63956149862,23.9808,23.9863,23.9314,23.9369,49391.6396
2005-08-09 12:50:00,43.56,43.63,43.54,43.6,75051.19865076497,23.9369,23.9753,23.9259,23.9588,75051.1987
2005-08-09 12:55:00,43.6,43.61,43.56,43.57,24695.81978074931,23.9588,23.9643,23.9369,23.9423,24695.8198
2005-08-09 13:00:00,43.58,43.6,43.56,43.57,18672.44910251777,23.9478,23.9588,23.9369,23.9423,18672.4491
2005-08-09 13:05:00,43.56,43.58,43.56,43.56,29634.98373689917,23.9369,23.9478,23.9369,23.9369,29634.9837
2005-08-09 13:10:00,43.56,43.56,43.49,43.51,56619.68437537647,23.9369,23.9369,23.8984,23.9094,56619.6844
2005-08-09 13:15:00,43.51,43.58,43.51,43.57,29273.58149620528,23.9094,23.9478,23.9094,23.9423,29273.5815
2005-08-09 13:20:00,43.57,43.57,43.53,43.55,22406.938923021324,23.9423,23.9423,23.9204,23.9314,22406.9389
2005-08-09 13:25:00,43.55,43.55,43.51,43.55,78544.75364413927,23.9314,23.9314,23.9094,23.9314,78544.7536
2005-08-09 13:30:00,43.56,43.58,43.55,43.57,20358.9928924226,23.9369,23.9478,23.9314,23.9423,20358.9929
2005-08-09 13:35:00,43.58,43.59,43.57,43.59,34212.74545235514,23.9478,23.9533,23.9423,23.9533,34212.7455
2005-08-09 13:40:00,43.6,43.63,43.58,43.63,25057.2220214432,23.9588,23.9753,23.9478,23.9753,25057.222
2005-08-09 13:45:00,43.62,43.64,43.61,43.63,14576.557041320324,23.9698,23.9808,23.9643,23.9753,14576.557
2005-08-09 13:50:00,43.64,43.65,43.62,43.65,29514.51632333454,23.9808,23.9863,23.9698,23.9863,29514.5163
2005-08-09 13:55:00,43.65,43.65,43.63,43.64,10842.06722081677,23.9863,23.9863,23.9753,23.9808,10842.0672
2005-08-09 14:00:00,43.65,43.65,43.62,43.63,20118.05806529334,23.9863,23.9863,23.9698,23.9753,20118.0581
2005-08-09 14:05:00,43.63,43.65,43.63,43.64,20599.927719551863,23.9753,23.9863,23.9753,23.9808,20599.9277
2005-08-09 14:10:00,43.64,43.65,43.54,43.55,111311.89013371884,23.9808,23.9863,23.9259,23.9314,111311.8901
2005-08-09 14:15:00,43.54,43.61,43.51,43.58,68786.89314540417,23.9259,23.9643,23.9094,23.9478,68786.8931
2005-08-09 14:20:00,43.58,43.61,43.52,43.57,74207.92675581256,23.9478,23.9643,23.9149,23.9423,74207.9268
2005-08-09 14:25:00,43.58,43.7,43.56,43.7,77099.1446813637,23.9478,24.0138,23.9369,24.0138,77099.1447
2005-08-09 14:30:00,43.7,43.76,43.66,43.75,47464.16094446453,24.0138,24.0468,23.9918,24.0413,47464.1609
2005-08-09 14:35:00,43.69,43.72,43.62,43.64,59751.83712805687,24.0083,24.0248,23.9698,23.9808,59751.8371
2005-08-09 14:40:00,43.64,43.65,43.59,43.59,53126.129382002175,23.9808,23.9863,23.9533,23.9533,53126.1294
2005-08-09 14:45:00,43.59,43.65,43.59,43.63,41079.3880255391,23.9533,23.9863,23.9533,23.9753,41079.388
2005-08-09 14:50:00,43.64,43.69,43.61,43.65,25298.156848572464,23.9808,24.0083,23.9643,23.9863,25298.1568
2005-08-09 14:55:00,43.64,43.7,43.62,43.65,49873.50921575714,23.9808,24.0138,23.9698,23.9863,49873.5092
2005-08-09 15:00:00,43.65,43.65,43.56,43.56,52282.85748704976,23.9863,23.9863,23.9369,23.9369,52282.8575
2005-08-09 15:05:00,43.57,43.63,43.55,43.56,53728.466449825326,23.9423,23.9753,23.9314,23.9369,53728.4664
2005-08-09 15:10:00,43.56,43.57,43.5,43.51,47223.22611733527,23.9369,23.9423,23.9039,23.9094,47223.2261
2005-08-09 15:15:00,43.51,43.51,43.45,43.49,62281.65281291412,23.9094,23.9094,23.8764,23.8984,62281.6528
2005-08-09 15:20:00,43.48,43.51,43.46,43.47,54933.14058547164,23.8929,23.9094,23.8819,23.8874,54933.1406
2005-08-09 15:25:00,43.47,43.51,43.47,43.5,95771.59378388149,23.8874,23.9094,23.8874,23.9039,95771.5938
2005-08-09 15:30:00,43.5,43.51,43.48,43.48,60354.17419588002,23.9039,23.9094,23.8929,23.8929,60354.1742
2005-08-09 15:35:00,43.48,43.53,43.47,43.53,44452.47560534876,23.8929,23.9204,23.8874,23.9204,44452.4756
2005-08-09 15:40:00,43.53,43.6,43.53,43.58,72280.44813877846,23.9204,23.9588,23.9204,23.9478,72280.4481
2005-08-09 15:45:00,43.58,43.62,43.57,43.62,103481.50825201784,23.9478,23.9698,23.9423,23.9698,103481.5083
2005-08-09 15:50:00,43.61,43.69,43.61,43.65,65775.20780628841,23.9643,24.0083,23.9643,23.9863,65775.2078
2005-08-09 15:55:00,43.65,43.68,43.64,43.64,104083.845319841,23.9863,24.0028,23.9808,23.9808,104083.8453
2005-08-10 09:30:00,44.0,44.08,43.91,44.08,146367.9074810264,24.1786,24.2226,24.1292,24.2226,146367.9075
2005-08-10 09:35:00,44.07,44.1,44.03,44.03,68786.89314540417,24.2171,24.2336,24.1951,24.1951,68786.8931
2005-08-10 09:40:00,44.04,44.05,43.95,43.96,138055.6559450669,24.2006,24.2061,24.1512,24.1567,138055.6559
2005-08-10 09:45:00,43.95,44.02,43.94,44.0,75051.19865076497,24.1512,24.1896,24.1457,24.1786,75051.1987
2005-08-10 09:50:00,44.0,44.01,43.97,43.99,107336.46548608605,24.1786,24.1841,24.1622,24.1731,107336.4655
2005-08-10 09:55:00,44.0,44.08,43.99,44.06,157812.31176966632,24.1786,24.2226,24.1731,24.2116,157812.3118
2005-08-10 10:00:00,44.07,44.13,44.05,44.13,97096.7353330924,24.2171,24.2501,24.2061,24.2501,97096.7353
2005-08-10 10:05:00,44.11,44.15,44.1,44.11,55655.94506685942,24.2391,24.2611,24.2336,24.2391,55655.9451
2005-08-10 10:10:00,44.11,44.13,44.08,44.11,58547.16299241056,24.2391,24.2501,24.2226,24.2391,58547.163
2005-08-10 10:15:00,44.1,44.15,44.09,44.1,75412.60089145887,24.2336,24.2611,24.2281,24.2336,75412.6009
2005-08-10 10:20:00,44.11,44.14,44.09,44.12,62161.18539934948,24.2391,24.2556,24.2281,24.2446,62161.1854
2005-08-10 10:25:00,44.12,44.14,44.09,44.12,125527.04493434528,24.2446,24.2556,24.2281,24.2446,125527.0449
2005-08-10 10:30:00,44.12,44.3,44.12,44.26,260330.08071316712,24.2446,24.3435,24.2446,24.3215,260330.0807
2005-08-10 10:35:00,44.27,44.27,44.16,44.22,123238.1640766173,24.327,24.327,24.2666,24.2995,123238.1641
2005-08-10 10:40:00,44.21,44.26,44.2,44.2,67461.75159619324,24.294,24.3215,24.2885,24.2885,67461.7516
2005-08-10 10:45:00,44.2,44.32,44.19,44.32,92880.37585833031,24.2885,24.3545,24.283,24.3545,92880.3759
2005-08-10 10:50:00,44.32,44.35,44.27,44.28,78062.88398988075,24.3545,24.371,24.327,24.3325,78062.884
2005-08-10 10:55:00,44.29,44.29,44.25,44.25,30357.78821828696,24.338,24.338,24.316,24.316,30357.7882
2005-08-10 11:00:00,44.25,44.26,44.16,44.16,42284.0621611854,24.316,24.3215,24.2666,24.2666,42284.0622
2005-08-10 11:05:00,44.16,44.2,44.14,44.16,50716.78111070956,24.2666,24.2885,24.2556,24.2666,50716.7811
2005-08-10 11:10:00,44.15,44.17,44.12,44.16,106131.79135043971,24.2611,24.2721,24.2446,24.2666,106131.7914
2005-08-10 11:15:00,44.16,44.16,44.08,44.08,64691.00108420673,24.2666,24.2666,24.2226,24.2226,64691.0011
2005-08-10 11:20:00,44.09,44.12,44.09,44.11,63486.32694856042,24.2281,24.2446,24.2281,24.2391,63486.3269
2005-08-10 11:25:00,44.11,44.2,44.11,44.19,77340.07950849296,24.2391,24.2885,24.2391,24.283,77340.0795
2005-08-10 11:30:00,44.19,44.27,44.19,44.24,105047.58462835805,24.283,24.327,24.283,24.3105,105047.5846
2005-08-10 11:35:00,44.25,44.26,44.23,44.25,30116.853391157696,24.316,24.3215,24.305,24.316,30116.8534
2005-08-10 11:40:00,44.27,44.29,44.23,44.24,36260.691482953865,24.327,24.338,24.305,24.3105,36260.6915
2005-08-10 11:45:00,44.24,44.29,44.24,44.25,69389.23021322733,24.3105,24.338,24.3105,24.316,69389.2302
2005-08-10 11:50:00,44.26,44.28,44.24,44.24,61438.380917961695,24.3215,24.3325,24.3105,24.3105,61438.3809
2005-08-10 11:55:00,44.24,44.24,44.2,44.2,54089.86869051922,24.3105,24.3105,24.2885,24.2885,54089.8687
2005-08-10 12:00:00,44.2,44.24,44.2,44.2,29153.114082640648,24.2885,24.3105,24.2885,24.2885,29153.1141
2005-08-10 12:05:00,44.19,44.24,44.19,44.24,55776.41248042405,24.283,24.3105,24.283,24.3105,55776.4125
2005-08-10 12:10:00,44.24,44.24,44.2,44.24,43006.86664257319,24.3105,24.3105,24.2885,24.3105,43006.8666
2005-08-10 12:15:00,44.24,44.3,44.24,44.25,83002.04794603061,24.3105,24.3435,24.3105,24.316,83002.0479
2005-08-10 12:20:00,44.25,44.28,44.24,44.27,64931.93591133599,24.316,24.3325,24.3105,24.327,64931.9359
2005-08-10 12:25:00,44.24,44.26,44.22,44.24,25659.55908926636,24.3105,24.3215,24.2995,24.3105,25659.5591
2005-08-10 12:30:00,44.24,44.25,44.17,44.19,59751.83712805687,24.3105,24.316,24.2721,24.283,59751.8371
2005-08-10 12:35:00,44.19,44.19,44.09,44.17,73244.18744729551,24.283,24.283,24.2281,24.2721,73244.1874
2005-08-10 12:40:00,44.16,44.16,44.09,44.14,51319.11817853271,24.2666,24.2666,24.2281,24.2556,51319.1182
2005-08-10 12:45:00,44.14,44.15,44.09,44.15,39754.24647632816,24.2556,24.2611,24.2281,24.2611,39754.2465
2005-08-10 12:50:00,44.14,44.18,44.13,44.15,15660.763763402,24.2556,24.2776,24.2501,24.2611,15660.7638
2005-08-10 12:55:00,44.17,44.19,44.14,44.19,12890.013251415494,24.2721,24.283,24.2556,24.283,12890.0133
2005-08-10 13:00:00,44.19,44.19,44.14,44.16,32405.73424888568,24.283,24.283,24.2556,24.2666,32405.7342
2005-08-10 13:05:00,44.15,44.19,44.11,44.19,18311.04686182388,24.2611,24.283,24.2391,24.283,18311.0469
2005-08-10 13:10:00,44.18,44.19,44.11,44.13,39272.37682206964,24.2776,24.283,24.2391,24.2501,39272.3768
2005-08-10 13:15:00,44.14,44.19,44.12,44.19,32285.26683532105,24.2556,24.283,24.2446,24.283,32285.2668
2005-08-10 13:20:00,44.18,44.19,44.14,44.17,27105.168052041925,24.2776,24.283,24.2556,24.2721,27105.1681
2005-08-10 13:25:00,44.17,44.17,44.12,44.16,45175.280086736544,24.2721,24.2721,24.2446,24.2666,45175.2801
2005-08-10 13:30:00,44.15,44.19,44.14,44.18,20961.32996024576,24.2611,24.283,24.2556,24.2776,20961.33
2005-08-10 13:35:00,44.19,44.21,44.18,44.19,54451.27093121311,24.283,24.294,24.2776,24.283,54451.2709
2005-08-10 13:40:00,44.19,44.19,44.14,44.14,26743.765811348032,24.283,24.283,24.2556,24.2556,26743.7658
2005-08-10 13:45:00,44.14,44.16,44.05,44.05,90109.62534634382,24.2556,24.2666,24.2061,24.2061,90109.6253
2005-08-10 13:50:00,44.05,44.12,44.01,44.11,57583.42368389351,24.2061,24.2446,24.1841,24.2391,57583.4237
2005-08-10 13:55:00,44.11,44.11,44.0,44.08,107818.33514034454,24.2391,24.2391,24.1786,24.2226,107818.3351
2005-08-10 14:00:00,44.09,44.13,44.07,44.12,82279.24346464282,24.2281,24.2501,24.2171,24.2446,82279.2435
2005-08-10 14:05:00,44.1,44.2,44.09,44.09,159378.38814600653,24.2336,24.2885,24.2281,24.2281,159378.3881
2005-08-10 14:10:00,44.08,44.08,44.01,44.03,48066.49801228768,24.2226,24.2226,24.1841,24.1951,48066.498
2005-08-10 14:15:00,44.04,44.05,44.0,44.05,55655.94506685942,24.2006,24.2061,24.1786,24.2061,55655.9451
2005-08-10 14:20:00,44.05,44.08,44.0,44.0,64329.59884351284,24.2061,24.2226,24.1786,24.1786,64329.5988
2005-08-10 14:25:00,44.0,44.05,43.99,44.05,159980.7252138297,24.1786,24.2061,24.1731,24.2061,159980.7252
2005-08-10 14:30:00,44.04,44.04,44.0,44.0,75774.00313215276,24.2006,24.2006,24.1786,24.1786,75774.0031
2005-08-10 14:35:00,44.0,44.02,43.99,44.0,108179.73738103845,24.1786,24.1896,24.1731,24.1786,108179.7374
2005-08-10 14:40:00,44.0,44.11,44.0,44.1,99747.01843151428,24.1786,24.2391,24.1786,24.2336,99747.0184
2005-08-10 14:45:00,44.1,44.12,44.08,44.09,46620.88904951211,24.2336,24.2446,24.2226,24.2281,46620.889
2005-08-10 14:50:00,44.09,44.13,44.08,44.11,74328.39416937719,24.2281,24.2501,24.2226,24.2391,74328.3942
2005-08-10 14:55:00,44.09,44.11,44.09,44.11,106131.79135043971,24.2281,24.2391,24.2281,24.2391,106131.7914
2005-08-10 15:00:00,44.1,44.11,44.04,44.04,105168.05204192268,24.2336,24.2391,24.2006,24.2006,105168.052
2005-08-10 15:05:00,44.05,44.07,44.04,44.05,94325.9848211059,24.2061,24.2171,24.2006,24.2061,94325.9848
2005-08-10 15:10:00,44.05,44.08,43.99,44.0,169256.71605830625,24.2061,24.2226,24.1731,24.1786,169256.7161
2005-08-10 15:15:00,44.0,44.01,44.0,44.0,122394.89218166488,24.1786,24.1841,24.1786,24.1786,122394.8922
2005-08-10 15:20:00,44.0,44.01,43.96,43.97,190820.3830863752,24.1786,24.1841,24.1567,24.1622,190820.3831
2005-08-10 15:25:00,43.97,44.01,43.97,44.0,170943.25984821108,24.1622,24.1841,24.1622,24.1786,170943.2598
2005-08-10 15:30:00,44.0,44.01,43.99,44.01,140585.4716299241,24.1786,24.1841,24.1731,24.1841,140585.4716
2005-08-10 15:35:00,44.0,44.05,44.0,44.01,91073.36465486088,24.1786,24.2061,24.1786,24.1841,91073.3647
2005-08-10 15:40:00,44.01,44.03,43.99,44.0,138296.59077219613,24.1841,24.1951,24.1731,24.1786,138296.5908
2005-08-10 15:45:00,44.0,44.05,44.0,44.04,136007.70991446814,24.1786,24.2061,24.1786,24.2006,136007.7099
2005-08-10 15:50:00,44.04,44.12,44.03,44.09,120346.94615106616,24.2006,24.2446,24.1951,24.2281,120346.9462
2005-08-10 15:55:00,44.08,44.1,44.07,44.09,101433.56222141912,24.2226,24.2336,24.2171,24.2281,101433.5622
2005-08-11 09:30:00,44.02,44.29,44.02,44.29,132032.28526683533,24.1896,24.338,24.1896,24.338,132032.2853
2005-08-11 09:35:00,44.29,44.3,44.19,44.29,49993.976629321776,24.338,24.3435,24.283,24.338,49993.9766
2005-08-11 09:40:00,44.29,44.34,44.24,44.31,65052.403324900624,24.338,24.3655,24.3105,24.349,65052.4033
2005-08-11 09:45:00,44.31,44.49,44.31,44.44,158173.7140103602,24.349,24.4479,24.349,24.4204,158173.714
2005-08-11 09:50:00,44.45,44.49,44.35,44.35,88904.95121069752,24.4259,24.4479,24.371,24.371,88904.9512
2005-08-11 09:55:00,44.34,44.36,44.29,44.34,42043.12733405615,24.3655,24.3765,24.338,24.3655,42043.1273
2005-08-11 10:00:00,44.34,44.44,44.3,44.37,109745.81375737864,24.3655,24.4204,24.3435,24.382,109745.8138
2005-08-11 10:05:00,44.37,44.44,44.35,44.42,69268.7627996627,24.382,24.4204,24.371,24.4094,69268.7628
2005-08-11 10:10:00,44.4,44.48,44.4,44.43,94566.91964823515,24.3984,24.4424,24.3984,24.4149,94566.9196
2005-08-11 10:15:00,44.44,44.53,44.42,44.51,64570.5336706421,24.4204,24.4699,24.4094,24.4589,64570.5337
2005-08-11 10:20:00,44.5,44.52,44.43,44.51,78665.2210577039,24.4534,24.4644,24.4149,24.4589,78665.2211
2005-08-11 10:25:00,44.49,44.66,44.49,44.66,157691.8443561017,24.4479,24.5413,24.4479,24.5413,157691.8444
2005-08-11 10:30:00,44.67,44.68,44.53,44.57,44452.47560534876,24.5468,24.5523,24.4699,24.4919,44452.4756
2005-08-11 10:35:00,44.58,44.6,44.54,44.58,56499.21696181184,24.4974,24.5083,24.4754,24.4974,56499.217
2005-08-11 10:40:00,44.58,44.63,44.58,44.62,79749.42777978558,24.4974,24.5248,24.4974,24.5193,79749.4278
2005-08-11 10:45:00,44.62,44.62,44.54,44.56,113359.83616431756,24.5193,24.5193,24.4754,24.4864,113359.8362
2005-08-11 10:50:00,44.55,44.61,44.53,44.58,53005.66196843754,24.4809,24.5138,24.4699,24.4974,53005.662
2005-08-11 10:55:00,44.57,44.58,44.54,44.58,99265.14877725576,24.4919,24.4974,24.4754,24.4974,99265.1488
2005-08-11 11:00:00,44.58,44.64,44.57,44.64,63727.26177568968,24.4974,24.5303,24.4919,24.5303,63727.2618
2005-08-11 11:05:00,44.63,44.66,44.53,44.53,346584.74882544274,24.5248,24.5413,24.4699,24.4699,346584.7488
2005-08-11 11:10:00,44.53,44.53,44.47,44.48,139862.66714853633,24.4699,24.4699,24.4369,24.4424,139862.6671
2005-08-11 11:15:00,44.48,44.51,44.48,44.49,64691.00108420673,24.4424,24.4589,24.4424,24.4479,64691.0011
2005-08-11 11:20:00,44.5,44.53,44.5,44.52,13251.415492109383,24.4534,24.4699,24.4534,24.4644,13251.4155
2005-08-11 11:25:00,44.52,44.53,44.5,44.51,52523.79231417902,24.4644,24.4699,24.4534,24.4589,52523.7923
2005-08-11 11:30:00,44.52,44.53,44.42,44.44,68425.49090471028,24.4644,24.4699,24.4094,24.4204,68425.4909
2005-08-11 11:35:00,44.44,44.49,44.43,44.48,38308.63751355259,24.4204,24.4479,24.4149,24.4424,38308.6375
2005-08-11 11:40:00,44.48,44.58,44.45,44.56,50837.24852427419,24.4424,24.4974,24.4259,24.4864,50837.2485
2005-08-11 11:45:00,44.56,44.62,44.56,44.57,72762.31779303699,24.4864,24.5193,24.4864,24.4919,72762.3178
2005-08-11 11:50:00,44.57,44.63,44.57,44.62,68184.55607758102,24.4919,24.5248,24.4919,24.5193,68184.5561
2005-08-11 11:55:00,44.62,44.63,44.61,44.61,110227.68341163716,24.5193,24.5248,24.5138,24.5138,110227.6834
2005-08-11 12:00:00,44.6,44.6,44.52,44.53,58908.565233104455,24.5083,24.5083,24.4644,24.4699,58908.5652
2005-08-11 12:05:00,44.53,44.53,44.49,44.51,25780.026502830988,24.4699,24.4699,24.4479,24.4589,25780.0265
2005-08-11 12:10:00,44.51,44.52,44.49,44.52,23973.015299361527,24.4589,24.4644,24.4479,24.4644,23973.0153
2005-08-11 12:15:00,44.49,44.5,44.34,44.35,29755.451150463803,24.4479,24.4534,24.3655,24.371,29755.4512
2005-08-11 12:20:00,44.34,44.37,44.33,44.35,27225.63546560656,24.3655,24.382,24.36,24.371,27225.6355
2005-08-11 12:25:00,44.36,44.4,44.35,44.39,38308.63751355259,24.3765,24.3984,24.371,24.3929,38308.6375
2005-08-11 12:30:00,44.39,44.45,44.37,44.42,40477.05095771594,24.3929,24.4259,24.382,24.4094,40477.051
2005-08-11 12:35:00,44.41,44.44,44.38,44.44,63968.19660281894,24.4039,24.4204,24.3875,24.4204,63968.1966
2005-08-11 12:40:00,44.45,44.49,44.39,44.4,37224.43079147091,24.4259,24.4479,24.3929,24.3984,37224.4308
2005-08-11 12:45:00,44.4,44.44,44.39,44.44,12890.013251415494,24.3984,24.4204,24.3929,24.4204,12890.0133
2005-08-11 12:50:00,44.43,44.49,44.43,44.49,16263.100831225156,24.4149,24.4479,24.4149,24.4479,16263.1008
2005-08-11 12:55:00,44.49,44.5,44.48,44.49,18792.9165160824,24.4479,24.4534,24.4424,24.4479,18792.9165
2005-08-11 13:00:00,44.49,44.53,44.49,44.51,28189.374774123604,24.4479,24.4699,24.4479,24.4589,28189.3748
2005-08-11 13:05:00,44.52,44.57,44.5,44.57,17347.307553306833,24.4644,24.4919,24.4534,24.4919,17347.3076
2005-08-11 13:10:00,44.57,44.58,44.53,44.53,20238.52547885797,24.4919,24.4974,24.4699,24.4699,20238.5255
2005-08-11 13:15:00,44.53,44.54,44.48,44.51,22166.00409589206,24.4699,24.4754,24.4424,24.4589,22166.0041
2005-08-11 13:20:00,44.52,44.58,44.52,44.58,18551.98168895314,24.4644,24.4974,24.4644,24.4974,18551.9817
2005-08-11 13:25:00,44.58,44.58,44.55,44.56,15901.698590531263,24.4974,24.4974,24.4809,24.4864,15901.6986
2005-08-11 13:30:00,44.56,44.58,44.52,44.55,17467.774966871464,24.4864,24.4974,24.4644,24.4809,17467.775
2005-08-11 13:35:00,44.53,44.56,44.49,44.55,19033.851343211663,24.4699,24.4864,24.4479,24.4809,19033.8513
2005-08-11 13:40:00,44.55,44.55,44.47,44.52,34815.08252017829,24.4809,24.4809,24.4369,24.4644,34815.0825
2005-08-11 13:45:00,44.53,44.57,44.52,44.53,21563.66702806891,24.4699,24.4919,24.4644,24.4699,21563.667
2005-08-11 13:50:00,44.53,44.56,44.49,44.56,30116.853391157696,24.4699,24.4864,24.4479,24.4864,30116.8534
2005-08-11 13:55:00,44.58,44.61,44.55,44.56,31923.86459462716,24.4974,24.5138,24.4809,24.4864,31923.8646
2005-08-11 14:00:00,44.56,44.56,44.48,44.49,19997.59065172871,24.4864,24.4864,24.4424,24.4479,19997.5907
2005-08-11 14:05:00,44.47,44.49,44.46,44.46,16263.100831225156,24.4369,24.4479,24.4314,24.4314,16263.1008
2005-08-11 14:10:00,44.46,44.47,44.41,44.44,70834.8391760029,24.4314,24.4369,24.4039,24.4204,70834.8392
2005-08-11 14:15:00,44.44,44.44,44.41,44.43,84206.72208167691,24.4204,24.4204,24.4039,24.4149,84206.7221
2005-08-11 14:20:00,44.42,44.43,44.41,44.43,40838.45319840984,24.4094,24.4149,24.4039,24.4149,40838.4532
2005-08-11 14:25:00,44.43,44.47,44.41,44.44,31803.397181062526,24.4149,24.4369,24.4039,24.4204,31803.3972
2005-08-11 14:30:00,44.45,44.49,44.44,44.49,31682.92976749789,24.4259,24.4479,24.4204,24.4479,31682.9298
2005-08-11 14:35:00,44.48,44.49,44.44,44.44,32044.33200819179,24.4424,24.4479,24.4204,24.4204,32044.332
2005-08-11 14:40:00,44.44,44.49,44.41,44.49,35056.01734730756,24.4204,24.4479,24.4039,24.4479,35056.0173
2005-08-11 14:45:00,44.47,44.51,44.46,44.46,39874.71388989279,24.4369,24.4589,24.4314,24.4314,39874.7139
2005-08-11 14:50:00,44.48,44.48,44.45,44.46,29875.91856402844,24.4424,24.4424,24.4259,24.4314,29875.9186
2005-08-11 14:55:00,44.45,44.46,44.42,44.44,60113.23936875076,24.4259,24.4314,24.4094,24.4204,60113.2394
2005-08-11 15:00:00,44.44,44.47,44.43,44.45,74328.39416937719,24.4204,24.4369,24.4149,24.4259,74328.3942
2005-08-11 15:05:00,44.45,44.52,44.45,44.5,56740.1517889411,24.4259,24.4644,24.4259,24.4534,56740.1518
2005-08-11 15:10:00,44.5,44.6,44.49,44.6,96012.52861101073,24.4534,24.5083,24.4479,24.5083,96012.5286
2005-08-11 15:15:00,44.61,44.7,44.6,44.7,154077.82194916275,24.5138,24.5633,24.5083,24.5633,154077.8219
2005-08-11 15:20:00,44.69,44.73,44.61,44.63,108420.6722081677,24.5578,24.5798,24.5138,24.5248,108420.6722
2005-08-11 15:25:00,44.63,44.68,44.58,44.58,63968.19660281894,24.5248,24.5523,24.4974,24.4974,63968.1966
2005-08-11 15:30:00,44.58,44.62,44.58,44.59,44813.87784604265,24.4974,24.5193,24.4974,24.5029,44813.8778
2005-08-11 15:35:00,44.59,44.61,44.58,44.59,54210.33610408385,24.5029,24.5138,24.4974,24.5029,54210.3361
2005-08-11 15:40:00,44.59,44.68,44.59,44.66,162510.54089868692,24.5029,24.5523,24.5029,24.5413,162510.5409
2005-08-11 15:45:00,44.67,44.78,44.66,44.74,198168.89531381763,24.5468,24.6073,24.5413,24.5853,198168.8953
2005-08-11 15:50:00,44.75,44.83,44.75,44.83,239850.62040717987,24.5908,24.6347,24.5908,24.6347,239850.6204
2005-08-11 15:55:00,44.83,44.83,44.79,44.83,407300.3252620167,24.6347,24.6347,24.6128,24.6347,407300.3253
2005-08-12 09:30:00,44.71,44.73,44.54,44.58,93121.3106854596,24.5688,24.5798,24.4754,24.4974,93121.3107
2005-08-12 09:35:00,44.59,44.68,44.55,44.56,28671.244428382124,24.5029,24.5523,24.4809,24.4864,28671.2444
2005-08-12 09:40:00,44.56,44.56,44.47,44.51,34694.615106613666,24.4864,24.4864,24.4369,24.4589,34694.6151
2005-08-12 09:45:00,44.47,44.56,44.47,44.49,29273.58149620528,24.4369,24.4864,24.4369,24.4479,29273.5815
2005-08-12 09:50:00,44.49,44.56,44.46,44.52,43729.67112396097,24.4479,24.4864,24.4314,24.4644,43729.6711
2005-08-12 09:55:00,44.52,44.56,44.52,44.52,15419.82893627274,24.4644,24.4864,24.4644,24.4644,15419.8289
2005-08-12 10:00:00,44.52,44.52,44.43,44.43,28309.842187688235,24.4644,24.4644,24.4149,24.4149,28309.8422
2005-08-12 10:05:00,44.43,44.49,44.41,44.47,37224.43079147091,24.4149,24.4479,24.4039,24.4369,37224.4308
2005-08-12 10:10:00,44.47,44.5,44.45,44.46,32767.13648957957,24.4369,24.4534,24.4259,24.4314,32767.1365
2005-08-12 10:15:00,44.46,44.54,44.46,44.52,36501.62631008313,24.4314,24.4754,24.4314,24.4644,36501.6263
2005-08-12 10:20:00,44.52,44.54,44.49,44.53,39754.24647632816,24.4644,24.4754,24.4479,24.4699,39754.2465
2005-08-12 10:25:00,44.53,44.54,44.49,44.51,66618.47970124082,24.4699,24.4754,24.4479,24.4589,66618.4797
2005-08-12 10:30:00,44.52,44.52,44.45,44.5,31080.59269967474,24.4644,24.4644,24.4259,24.4534,31080.5927
2005-08-12 10:35:00,44.51,44.51,44.44,44.48,21202.264787375017,24.4589,24.4589,24.4204,24.4424,21202.2648
2005-08-12 10:40:00,44.47,44.48,44.44,44.48,57944.82592458741,24.4369,24.4424,24.4204,24.4424,57944.8259
2005-08-12 10:45:00,44.48,44.49,44.44,44.49,66738.94711480546,24.4424,24.4479,24.4204,24.4479,66738.9471
2005-08-12 10:50:00,44.49,44.49,44.44,44.44,49993.976629321776,24.4479,24.4479,24.4204,24.4204,49993.9766
2005-08-12 10:55:00,44.44,44.49,44.43,44.46,63245.39212143116,24.4204,24.4479,24.4149,24.4314,63245.3921
2005-08-12 11:00:00,44.46,44.49,44.45,44.49,53728.466449825326,24.4314,24.4479,24.4259,24.4479,53728.4664
2005-08-12 11:05:00,44.49,44.53,44.49,44.49,55415.01023973016,24.4479,24.4699,24.4479,24.4479,55415.0102
2005-08-12 11:10:00,44.49,44.5,44.49,44.49,25298.156848572464,24.4479,24.4534,24.4479,24.4479,25298.1568
2005-08-12 11:15:00,44.49,44.49,44.45,44.48,66016.14263341766,24.4479,24.4479,24.4259,24.4424,66016.1426
2005-08-12 11:20:00,44.47,44.49,44.45,44.48,71919.04589808457,24.4369,24.4479,24.4259,24.4424,71919.0459
2005-08-12 11:25:00,44.48,44.49,44.37,44.37,64931.93591133599,24.4424,24.4479,24.382,24.382,64931.9359
2005-08-12 11:30:00,44.36,44.42,44.36,44.4,129743.40440910734,24.3765,24.4094,24.3765,24.3984,129743.4044
2005-08-12 11:35:00,44.41,44.41,44.35,44.36,60474.641609444654,24.4039,24.4039,24.371,24.3765,60474.6416
2005-08-12 11:40:00,44.36,44.37,44.25,44.3,36742.56113721239,24.3765,24.382,24.316,24.3435,36742.5611
2005-08-12 11:45:00,44.3,44.31,44.24,44.24,29514.51632333454,24.3435,24.349,24.3105,24.3105,29514.5163
2005-08-12 11:50:00,44.24,44.25,44.18,44.24,137573.78629080835,24.3105,24.316,24.2776,24.3105,137573.7863
2005-08-12 11:55:00,44.22,44.22,44.08,44.1,122756.29442235875,24.2995,24.2995,24.2226,24.2336,122756.2944
2005-08-12 12:00:00,44.1,44.12,44.06,44.09,60113.23936875076,24.2336,24.2446,24.2116,24.2281,60113.2394
2005-08-12 12:05:00,44.09,44.16,44.09,44.11,86013.73328514637,24.2281,24.2666,24.2281,24.2391,86013.7333
2005-08-12 12:10:00,44.14,44.14,44.11,44.14,35778.82182869534,24.2556,24.2556,24.2391,24.2556,35778.8218
2005-08-12 12:15:00,44.14,44.14,44.11,44.14,41440.79026623299,24.2556,24.2556,24.2391,24.2556,41440.7903
2005-08-12 12:20:00,44.13,44.13,44.05,44.06,41079.3880255391,24.2501,24.2501,24.2061,24.2116,41079.388
2005-08-12 12:25:00,44.06,44.08,44.0,44.0,33730.87579809662,24.2116,24.2226,24.1786,24.1786,33730.8758
2005-08-12 12:30:00,44.0,44.06,44.0,44.05,48307.43283941694,24.1786,24.2116,24.1786,24.2061,48307.4328
2005-08-12 12:35:00,44.04,44.05,43.97,43.97,91675.70172268404,24.2006,24.2061,24.1622,24.1622,91675.7017
2005-08-12 12:40:00,43.97,43.97,43.93,43.95,50596.31369714493,24.1622,24.1622,24.1402,24.1512,50596.3137
2005-08-12 12:45:00,43.95,43.98,43.9,43.91,102758.70377063006,24.1512,24.1676,24.1237,24.1292,102758.7038
2005-08-12 12:50:00,43.9,43.9,43.7,43.9,71316.70883026143,24.1237,24.1237,24.0138,24.1237,71316.7088
2005-08-12 12:55:00,43.9,43.96,43.9,43.95,30116.853391157696,24.1237,24.1567,24.1237,24.1512,30116.8534
2005-08-12 13:00:00,43.95,43.99,43.95,43.98,43368.26888326708,24.1512,24.1731,24.1512,24.1676,43368.2689
2005-08-12 13:05:00,43.97,44.0,43.9,43.95,68425.49090471028,24.1622,24.1786,24.1237,24.1512,68425.4909
2005-08-12 13:10:00,43.95,44.01,43.95,44.01,29755.451150463803,24.1512,24.1841,24.1512,24.1841,29755.4512
2005-08-12 13:15:00,44.02,44.05,44.0,44.04,56860.61920250573,24.1896,24.2061,24.1786,24.2006,56860.6192
2005-08-12 13:20:00,44.02,44.04,44.01,44.03,42645.4644018793,24.1896,24.2006,24.1841,24.1951,42645.4644
2005-08-12 13:25:00,44.03,44.05,44.02,44.04,51078.18335140345,24.1951,24.2061,24.1896,24.2006,51078.1834
2005-08-12 13:30:00,44.04,44.05,43.97,43.97,32767.13648957957,24.2006,24.2061,24.1622,24.1622,32767.1365
2005-08-12 13:35:00,43.97,44.0,43.97,43.98,51198.65076496808,24.1622,24.1786,24.1622,24.1676,51198.6508
2005-08-12 13:40:00,44.0,44.0,43.95,43.95,29996.385977593065,24.1786,24.1786,24.1512,24.1512,29996.386
2005-08-12 13:45:00,43.95,43.95,43.94,43.95,28430.309601252862,24.1512,24.1512,24.1457,24.1512,28430.3096
2005-08-12 13:50:00,43.95,43.95,43.87,43.88,73244.18744729551,24.1512,24.1512,24.1072,24.1127,73244.1874
2005-08-12 13:55:00,43.89,43.89,43.8,43.8,103601.97566558247,24.1182,24.1182,24.0687,24.0687,103601.9757
2005-08-12 14:00:00,43.8,43.85,43.8,43.83,110950.48789302495,24.0687,24.0962,24.0687,24.0852,110950.4879
2005-08-12 14:05:00,43.83,43.85,43.81,43.84,77701.48174918686,24.0852,24.0962,24.0742,24.0907,77701.4817
2005-08-12 14:10:00,43.83,43.83,43.79,43.8,74569.32899650645,24.0852,24.0852,24.0632,24.0687,74569.329
2005-08-12 14:15:00,43.8,43.9,43.8,43.87,59872.304541621495,24.0687,24.1237,24.0687,24.1072,59872.3045
2005-08-12 14:20:00,43.87,43.95,43.85,43.89,56499.21696181184,24.1072,24.1512,24.0962,24.1182,56499.217
2005-08-12 14:25:00,43.9,43.96,43.87,43.95,65172.87073846525,24.1237,24.1567,24.1072,24.1512,65172.8707
2005-08-12 14:30:00,43.95,43.99,43.95,43.98,57703.89109745815,24.1512,24.1731,24.1512,24.1676,57703.8911
2005-08-12 14:35:00,44.0,44.01,43.96,43.98,68305.02349114565,24.1786,24.1841,24.1567,24.1676,68305.0235
2005-08-12 14:40:00,43.99,43.99,43.93,43.95,48066.49801228768,24.1731,24.1731,24.1402,24.1512,48066.498
2005-08-12 14:45:00,43.95,43.97,43.95,43.95,73726.05710155403,24.1512,24.1622,24.1512,24.1512,73726.0571
2005-08-12 14:50:00,43.95,43.97,43.91,43.91,47102.75870377063,24.1512,24.1622,24.1292,24.1292,47102.7587
2005-08-12 14:55:00,43.91,44.0,43.9,43.95,75051.19865076497,24.1292,24.1786,24.1237,24.1512,75051.1987
2005-08-12 15:00:00,43.95,43.99,43.94,43.97,20720.395133116494,24.1512,24.1731,24.1457,24.1622,20720.3951
2005-08-12 15:05:00,43.96,43.97,43.95,43.95,9757.860498735094,24.1567,24.1622,24.1512,24.1512,9757.8605
2005-08-12 15:10:00,43.95,43.95,43.94,43.95,26984.70063847729,24.1512,24.1512,24.1457,24.1512,26984.7006
2005-08-12 15:15:00,43.95,43.96,43.94,43.95,40356.58354415131,24.1512,24.1567,24.1457,24.1512,40356.5835
2005-08-12 15:20:00,43.95,44.04,43.95,44.0,102156.3667028069,24.1512,24.2006,24.1512,24.1786,102156.3667
2005-08-12 15:25:00,44.0,44.07,43.99,44.06,114684.9777135285,24.1786,24.2171,24.1731,24.2116,114684.9777
2005-08-12 15:30:00,44.07,44.12,43.96,43.97,110589.08565233104,24.2171,24.2446,24.1567,24.1622,110589.0857
2005-08-12 15:35:00,43.98,44.02,43.96,43.99,67341.2841826286,24.1676,24.1896,24.1567,24.1731,67341.2842
2005-08-12 15:40:00,43.99,44.0,43.95,43.99,98662.81170943262,24.1731,24.1786,24.1512,24.1731,98662.8117
2005-08-12 15:45:00,43.98,44.03,43.95,44.01,64570.5336706421,24.1676,24.1951,24.1512,24.1841,64570.5337
2005-08-12 15:50:00,44.04,44.05,43.99,44.0,129382.00216841346,24.2006,24.2061,24.1731,24.1786,129382.0022
2005-08-12 15:55:00,44.0,44.0,43.87,43.88,151548.00626430553,24.1786,24.1786,24.1072,24.1127,151548.0063
2005-08-15 09:30:00,43.88,44.0,43.88,43.92,71075.77400313216,24.1127,24.1786,24.1127,24.1347,71075.774
2005-08-15 09:35:00,43.92,43.94,43.9,43.93,26864.233224912663,24.1347,24.1457,24.1237,24.1402,26864.2332
2005-08-15 09:40:00,43.93,43.94,43.76,43.81,115166.84736778702,24.1402,24.1457,24.0468,24.0742,115166.8474
2005-08-15 09:45:00,43.8,43.9,43.76,43.82,56860.61920250573,24.0687,24.1237,24.0468,24.0797,56860.6192
2005-08-15 09:50:00,43.82,43.85,43.8,43.82,48066.49801228768,24.0797,24.0962,24.0687,24.0797,48066.498
2005-08-15 09:55:00,43.82,43.87,43.8,43.85,35296.95217443682,24.0797,24.1072,24.0687,24.0962,35296.9522
2005-08-15 10:00:00,43.85,43.85,43.81,43.82,38067.70268642333,24.0962,24.0962,24.0742,24.0797,38067.7027
2005-08-15 10:05:00,43.83,43.92,43.82,43.83,45175.280086736544,24.0852,24.1347,24.0797,24.0852,45175.2801
2005-08-15 10:10:00,43.84,43.84,43.76,43.78,41561.25767979762,24.0907,24.0907,24.0468,24.0577,41561.2577
2005-08-15 10:15:00,43.79,43.8,43.79,43.8,43970.60595109024,24.0632,24.0687,24.0632,24.0687,43970.606
2005-08-15 10:20:00,43.8,43.8,43.78,43.79,36742.56113721239,24.0687,24.0687,24.0577,24.0632,36742.5611
2005-08-15 10:25:00,43.78,43.79,43.73,43.73,32887.603903144205,24.0577,24.0632,24.0303,24.0303,32887.6039
2005-08-15 10:30:00,43.75,43.79,43.75,43.77,12890.013251415494,24.0413,24.0632,24.0413,24.0523,12890.0133
2005-08-15 10:35:00,43.77,43.84,43.75,43.79,26623.2983977834,24.0523,24.0907,24.0413,24.0632,26623.2984
2005-08-15 10:40:00,43.79,43.87,43.79,43.85,35778.82182869534,24.0632,24.1072,24.0632,24.0962,35778.8218
2005-08-15 10:45:00,43.85,43.85,43.75,43.76,26141.42874352488,24.0962,24.0962,24.0413,24.0468,26141.4287
2005-08-15 10:50:00,43.76,43.78,43.75,43.75,29032.646669076017,24.0468,24.0577,24.0413,24.0413,29032.6467
2005-08-15 10:55:00,43.75,43.83,43.75,43.83,21804.60185519817,24.0413,24.0852,24.0413,24.0852,21804.6019
2005-08-15 11:00:00,43.83,43.9,43.83,43.9,55415.01023973016,24.0852,24.1237,24.0852,24.1237,55415.0102
2005-08-15 11:05:00,43.9,43.95,43.9,43.95,35658.354415130714,24.1237,24.1512,24.1237,24.1512,35658.3544
2005-08-15 11:10:00,43.95,44.0,43.95,44.0,39392.84423563426,24.1512,24.1786,24.1512,24.1786,39392.8442
2005-08-15 11:15:00,44.0,44.02,43.98,44.0,22166.00409589206,24.1786,24.1896,24.1676,24.1786,22166.0041
2005-08-15 11:20:00,43.99,44.0,43.95,43.96,42524.99698831466,24.1731,24.1786,24.1512,24.1567,42524.997
2005-08-15 11:25:00,43.95,44.0,43.95,43.95,19997.59065172871,24.1512,24.1786,24.1512,24.1512,19997.5907
2005-08-15 11:30:00,43.95,43.96,43.85,43.85,38429.104927117216,24.1512,24.1567,24.0962,24.0962,38429.1049
2005-08-15 11:35:00,43.87,43.92,43.85,43.87,26743.765811348032,24.1072,24.1347,24.0962,24.1072,26743.7658
2005-08-15 11:40:00,43.86,43.87,43.84,43.85,16865.43789904831,24.1017,24.1072,24.0907,24.0962,16865.4379
2005-08-15 11:45:00,43.85,43.95,43.85,43.92,104686.18238766414,24.0962,24.1512,24.0962,24.1347,104686.1824
2005-08-15 11:50:00,43.92,43.99,43.9,43.97,15781.231176966632,24.1347,24.1731,24.1237,24.1622,15781.2312
2005-08-15 11:55:00,43.97,43.99,43.87,43.9,47584.62835802916,24.1622,24.1731,24.1072,24.1237,47584.6284
2005-08-15 12:00:00,43.88,43.95,43.87,43.94,19274.786170340925,24.1127,24.1512,24.1072,24.1457,19274.7862
2005-08-15 12:05:00,43.95,43.95,43.9,43.9,12046.74135646308,24.1512,24.1512,24.1237,24.1237,12046.7414
2005-08-15 12:10:00,43.91,43.95,43.9,43.95,16383.568244789783,24.1292,24.1512,24.1237,24.1512,16383.5682
2005-08-15 12:15:00,43.96,44.0,43.96,43.99,35056.01734730756,24.1567,24.1786,24.1567,24.1731,35056.0173
2005-08-15 12:20:00,43.99,44.0,43.96,43.99,41320.32285266836,24.1731,24.1786,24.1567,24.1731,41320.3229
2005-08-15 12:25:00,43.99,44.01,43.98,43.99,40236.11613058668,24.1731,24.1841,24.1676,24.1731,40236.1161
2005-08-15 12:30:00,43.97,44.12,43.97,44.11,49391.63956149862,24.1622,24.2446,24.1622,24.2391,49391.6396
2005-08-15 12:35:00,44.13,44.14,44.06,44.08,19756.65582459945,24.2501,24.2556,24.2116,24.2226,19756.6558
2005-08-15 12:40:00,44.07,44.11,44.07,44.1,29634.98373689917,24.2171,24.2391,24.2171,24.2336,29634.9837
2005-08-15 12:45:00,44.11,44.14,44.09,44.1,19515.720997470187,24.2391,24.2556,24.2281,24.2336,19515.721
2005-08-15 12:50:00,44.1,44.1,44.06,44.08,8191.784122394893,24.2336,24.2336,24.2116,24.2226,8191.7841
2005-08-15 12:55:00,44.08,44.09,44.04,44.04,13492.350319238649,24.2226,24.2281,24.2006,24.2006,13492.3503
2005-08-15 13:00:00,44.05,44.1,44.04,44.04,18070.11203469461,24.2061,24.2336,24.2006,24.2006,18070.112
2005-08-15 13:05:00,44.05,44.05,44.0,44.02,21563.66702806891,24.2061,24.2061,24.1786,24.1896,21563.667
2005-08-15 13:10:00,44.02,44.08,44.02,44.08,14215.154800626431,24.1896,24.2226,24.1896,24.2226,14215.1548
2005-08-15 13:15:00,44.08,44.09,44.06,44.09,8191.784122394893,24.2226,24.2281,24.2116,24.2281,8191.7841
2005-08-15 13:20:00,44.09,44.19,44.09,44.19,37344.89820503554,24.2281,24.283,24.2281,24.283,37344.8982
2005-08-15 13:25:00,44.19,44.22,44.19,44.19,20238.52547885797,24.283,24.2995,24.283,24.283,20238.5255
2005-08-15 13:30:00,44.18,44.22,44.16,44.2,16744.97048548368,24.2776,24.2995,24.2666,24.2885,16744.9705
2005-08-15 13:35:00,44.2,44.22,44.19,44.21,13130.948078544756,24.2885,24.2995,24.283,24.294,13130.9481
2005-08-15 13:40:00,44.2,44.27,44.2,44.25,25539.09167570173,24.2885,24.327,24.2885,24.316,25539.0917
2005-08-15 13:45:00,44.24,44.34,44.24,44.29,54692.20575834237,24.3105,24.3655,24.3105,24.338,54692.2058
2005-08-15 13:50:00,44.3,44.73,44.29,44.57,278279.7253342971,24.3435,24.5798,24.338,24.4919,278279.7253
2005-08-15 13:55:00,44.56,44.68,44.35,44.37,379231.4179014577,24.4864,24.5523,24.371,24.382,379231.4179
2005-08-15 14:00:00,44.37,44.45,44.36,44.39,99144.68136369112,24.382,24.4259,24.3765,24.3929,99144.6814
2005-08-15 14:05:00,44.37,44.43,44.35,44.37,171786.5317431635,24.382,24.4149,24.371,24.382,171786.5317
2005-08-15 14:10:00,44.37,44.43,44.33,44.39,136971.4492229852,24.382,24.4149,24.36,24.3929,136971.4492
2005-08-15 14:15:00,44.39,44.44,44.37,44.43,197927.9604866884,24.3929,24.4204,24.382,24.4149,197927.9605
2005-08-15 14:20:00,44.42,44.46,44.41,44.43,130827.61113118904,24.4094,24.4314,24.4039,24.4149,130827.6111
2005-08-15 14:25:00,44.43,44.54,44.43,44.47,66498.01228767619,24.4149,24.4754,24.4149,24.4369,66498.0123
2005-08-15 14:30:00,44.48,44.49,44.44,44.45,22768.341163715217,24.4424,24.4479,24.4204,24.4259,22768.3412
2005-08-15 14:35:00,44.45,44.46,44.44,44.44,19515.720997470187,24.4259,24.4314,24.4204,24.4204,19515.721
2005-08-15 14:40:00,44.44,44.44,44.37,44.39,42043.12733405615,24.4204,24.4204,24.382,24.3929,42043.1273
2005-08-15 14:45:00,44.39,44.41,44.37,44.39,48668.83508011083,24.3929,24.4039,24.382,24.3929,48668.8351
2005-08-15 14:50:00,44.39,44.47,44.39,44.46,28309.842187688235,24.3929,24.4369,24.3929,24.4314,28309.8422
2005-08-15 14:55:00,44.46,44.49,44.43,44.44,56619.68437537647,24.4314,24.4479,24.4149,24.4204,56619.6844
2005-08-15 15:00:00,44.45,44.48,44.39,44.41,79508.49295265632,24.4259,24.4424,24.3929,24.4039,79508.493
2005-08-15 15:05:00,44.41,44.43,44.39,44.4,70112.03469461511,24.4039,24.4149,24.3929,24.3984,70112.0347
2005-08-15 15:10:00,44.4,44.44,44.4,44.44,38790.50716781111,24.3984,24.4204,24.3984,24.4204,38790.5072
2005-08-15 15:15:00,44.44,44.49,44.39,44.49,56499.21696181184,24.4204,24.4479,24.3929,24.4479,56499.217
2005-08-15 15:20:00,44.49,44.58,44.49,44.55,83122.51535959524,24.4479,24.4974,24.4479,24.4809,83122.5154
2005-08-15 15:25:00,44.54,44.54,44.46,44.46,53246.5967955668,24.4754,24.4754,24.4314,24.4314,53246.5968
2005-08-15 15:30:00,44.46,44.48,44.36,44.4,62522.58764004338,24.4314,24.4424,24.3765,24.3984,62522.5876
2005-08-15 15:35:00,44.39,44.46,44.38,44.45,55294.542826165525,24.3929,24.4314,24.3875,24.4259,55294.5428
2005-08-15 15:40:00,44.45,44.52,44.44,44.51,88423.08155643899,24.4259,24.4644,24.4204,24.4589,88423.0816
2005-08-15 15:45:00,44.51,44.51,44.45,44.45,66979.88194193471,24.4589,24.4589,24.4259,24.4259,66979.8819
2005-08-15 15:50:00,44.46,44.51,44.45,44.5,185278.8820624021,24.4314,24.4589,24.4259,24.4534,185278.8821
2005-08-15 15:55:00,44.51,44.55,44.46,44.49,145404.16817250935,24.4589,24.4809,24.4314,24.4479,145404.1682
2005-08-16 09:30:00,44.45,44.49,44.34,44.38,112757.49909649442,24.4259,24.4479,24.3655,24.3875,112757.4991
2005-08-16 09:35:00,44.39,44.53,44.38,44.41,45898.08456812433,24.3929,24.4699,24.3875,24.4039,45898.0846
2005-08-16 09:40:00,44.41,44.51,44.39,44.51,67100.34935549935,24.4039,24.4589,24.3929,24.4589,67100.3494
2005-08-16 09:45:00,44.52,44.54,44.46,44.52,62643.055053608005,24.4644,24.4754,24.4314,24.4644,62643.0551
2005-08-16 09:50:00,44.49,44.49,44.2,44.31,54812.67317190701,24.4479,24.4479,24.2885,24.349,54812.6732
2005-08-16 09:55:00,44.31,44.35,44.22,44.33,31562.462353933264,24.349,24.371,24.2995,24.36,31562.4624
2005-08-16 10:00:00,44.34,44.37,44.28,44.29,26743.765811348032,24.3655,24.382,24.3325,24.338,26743.7658
2005-08-16 10:05:00,44.29,44.44,44.29,44.44,41320.32285266836,24.338,24.4204,24.338,24.4204,41320.3229
2005-08-16 10:10:00,44.44,44.49,44.34,44.34,67582.21900975787,24.4204,24.4479,24.3655,24.3655,67582.219
2005-08-16 10:15:00,44.34,44.45,44.32,44.45,29032.646669076017,24.3655,24.4259,24.3545,24.4259,29032.6467
2005-08-16 10:20:00,44.45,44.46,44.43,44.44,34574.14769304903,24.4259,24.4314,24.4149,24.4204,34574.1477
2005-08-16 10:25:00,44.46,44.53,44.45,44.49,42524.99698831466,24.4314,24.4699,24.4259,24.4479,42524.997
2005-08-16 10:30:00,44.49,44.51,44.39,44.43,33610.40838453199,24.4479,24.4589,24.3929,24.4149,33610.4084
2005-08-16 10:35:00,44.43,44.43,44.35,44.35,39272.37682206964,24.4149,24.4149,24.371,24.371,39272.3768
2005-08-16 10:40:00,44.34,44.36,44.32,44.33,26020.96132996025,24.3655,24.3765,24.3545,24.36,26020.9613
2005-08-16 10:45:00,44.33,44.33,44.21,44.22,35778.82182869534,24.36,24.36,24.294,24.2995,35778.8218
2005-08-16 10:50:00,44.21,44.23,44.14,44.15,52162.39007348513,24.294,24.305,24.2556,24.2611,52162.3901
2005-08-16 10:55:00,44.15,44.15,44.05,44.06,49512.10697506325,24.2611,24.2611,24.2061,24.2116,49512.107
2005-08-16 11:00:00,44.06,44.07,44.03,44.05,52885.19455487291,24.2116,24.2171,24.1951,24.2061,52885.1946
2005-08-16 11:05:00,44.05,44.12,44.05,44.12,39151.909408505,24.2061,24.2446,24.2061,24.2446,39151.9094
2005-08-16 11:10:00,44.13,44.14,44.07,44.09,20720.395133116494,24.2501,24.2556,24.2171,24.2281,20720.3951
2005-08-16 11:15:00,44.1,44.19,44.1,44.19,21925.069268762803,24.2336,24.283,24.2336,24.283,21925.0693
2005-08-16 11:20:00,44.19,44.27,44.19,44.26,21081.797373810383,24.283,24.327,24.283,24.3215,21081.7974
2005-08-16 11:25:00,44.26,44.29,44.24,44.27,25298.156848572464,24.3215,24.338,24.3105,24.327,25298.1568
2005-08-16 11:30:00,44.25,44.3,44.24,44.28,39031.441994940375,24.316,24.3435,24.3105,24.3325,39031.442
2005-08-16 11:35:00,44.29,44.34,44.27,44.33,34212.74545235514,24.338,24.3655,24.327,24.36,34212.7455
2005-08-16 11:40:00,44.34,44.38,44.33,44.37,25780.026502830988,24.3655,24.3875,24.36,24.382,25780.0265
2005-08-16 11:45:00,44.37,44.39,44.36,44.37,35537.88700156608,24.382,24.3929,24.3765,24.382,35537.887
2005-08-16 11:50:00,44.37,44.37,44.32,44.32,28912.179255511383,24.382,24.382,24.3545,24.3545,28912.1793
2005-08-16 11:55:00,44.31,44.33,44.23,44.23,46982.291290206005,24.349,24.36,24.305,24.305,46982.2913
2005-08-16 12:00:00,44.24,44.27,44.19,44.21,75171.6660643296,24.3105,24.327,24.283,24.294,75171.6661
2005-08-16 12:05:00,44.21,44.21,44.15,44.2,75412.60089145887,24.294,24.294,24.2611,24.2885,75412.6009
2005-08-16 12:10:00,44.2,44.23,44.19,44.23,25900.49391639562,24.2885,24.305,24.283,24.305,25900.4939
2005-08-16 12:15:00,44.22,44.22,44.16,44.16,29755.451150463803,24.2995,24.2995,24.2666,24.2666,29755.4512
2005-08-16 12:20:00,44.18,44.19,44.13,44.14,99987.95325864357,24.2776,24.283,24.2501,24.2556,99987.9533
2005-08-16 12:25:00,44.14,44.15,44.11,44.12,33730.87579809662,24.2556,24.2611,24.2391,24.2446,33730.8758
2005-08-16 12:30:00,44.11,44.13,44.09,44.1,45054.81267317191,24.2391,24.2501,24.2281,24.2336,45054.8127
2005-08-16 12:35:00,44.09,44.11,44.08,44.08,22045.536682327434,24.2281,24.2391,24.2226,24.2226,22045.5367
2005-08-16 12:40:00,44.08,44.1,44.06,44.09,25418.62426213709,24.2226,24.2336,24.2116,24.2281,25418.6243
2005-08-16 12:45:00,44.09,44.1,44.08,44.09,21925.069268762803,24.2281,24.2336,24.2226,24.2281,21925.0693
2005-08-16 12:50:00,44.08,44.1,44.06,44.1,11805.806529333817,24.2226,24.2336,24.2116,24.2336,11805.8065
2005-08-16 12:55:00,44.09,44.09,44.06,44.08,11926.273942898448,24.2281,24.2281,24.2116,24.2226,11926.2739
2005-08-16 13:00:00,44.07,44.09,44.06,44.09,35417.41958800145,24.2171,24.2281,24.2116,24.2281,35417.4196
2005-08-16 13:05:00,44.09,44.13,44.07,44.12,53126.129382002175,24.2281,24.2501,24.2171,24.2446,53126.1294
2005-08-16 13:10:00,44.12,44.21,44.11,44.2,53367.06420913144,24.2446,24.294,24.2391,24.2885,53367.0642
2005-08-16 13:15:00,44.21,44.29,44.21,44.28,58908.565233104455,24.294,24.338,24.294,24.3325,58908.5652
2005-08-16 13:20:00,44.28,44.31,44.27,44.31,50957.71593783882,24.3325,24.349,24.327,24.349,50957.7159
2005-08-16 13:25:00,44.31,44.31,44.24,44.25,41440.79026623299,24.349,24.349,24.3105,24.316,41440.7903
2005-08-16 13:30:00,44.25,44.25,44.18,44.19,18311.04686182388,24.316,24.316,24.2776,24.283,18311.0469
2005-08-16 13:35:00,44.19,44.24,44.19,44.23,19515.720997470187,24.283,24.3105,24.283,24.305,19515.721
2005-08-16 13:40:00,44.21,44.23,44.19,44.2,9155.52343091194,24.294,24.305,24.283,24.2885,9155.5234
2005-08-16 13:45:00,44.2,44.24,44.2,44.23,37224.43079147091,24.2885,24.3105,24.2885,24.305,37224.4308
2005-08-16 13:50:00,44.22,44.23,44.16,44.23,17588.242380436095,24.2995,24.305,24.2666,24.305,17588.2424
2005-08-16 13:55:00,44.22,44.22,44.15,44.17,31201.06011323937,24.2995,24.2995,24.2611,24.2721,31201.0601
2005-08-16 14:00:00,44.17,44.17,44.13,44.14,34212.74545235514,24.2721,24.2721,24.2501,24.2556,34212.7455
2005-08-16 14:05:00,44.14,44.14,44.13,44.14,23973.015299361527,24.2556,24.2556,24.2501,24.2556,23973.0153
2005-08-16 14:10:00,44.14,44.14,44.01,44.01,79749.42777978558,24.2556,24.2556,24.1841,24.1841,79749.4278
2005-08-16 14:15:00,44.01,44.05,44.01,44.04,42886.39922900856,24.1841,24.2061,24.1841,24.2006,42886.3992
2005-08-16 14:20:00,44.03,44.03,44.0,44.02,95892.0611974461,24.1951,24.1951,24.1786,24.1896,95892.0612
2005-08-16 14:25:00,44.02,44.03,43.99,44.0,27225.63546560656,24.1896,24.1951,24.1731,24.1786,27225.6355
2005-08-16 14:30:00,44.0,44.01,43.97,44.01,60715.57643657392,24.1786,24.1841,24.1622,24.1841,60715.5764
2005-08-16 14:35:00,44.02,44.09,44.02,44.09,16263.100831225156,24.1896,24.2281,24.1896,24.2281,16263.1008
2005-08-16 14:40:00,44.09,44.14,44.08,44.13,35417.41958800145,24.2281,24.2556,24.2226,24.2501,35417.4196
2005-08-16 14:45:00,44.13,44.14,44.05,44.05,25418.62426213709,24.2501,24.2556,24.2061,24.2061,25418.6243
2005-08-16 14:50:00,44.06,44.09,44.05,44.07,40597.518371280574,24.2116,24.2281,24.2061,24.2171,40597.5184
2005-08-16 14:55:00,44.06,44.12,44.05,44.07,40236.11613058668,24.2116,24.2446,24.2061,24.2171,40236.1161
2005-08-16 15:00:00,44.07,44.12,44.05,44.1,67100.34935549935,24.2171,24.2446,24.2061,24.2336,67100.3494
2005-08-16 15:05:00,44.1,44.11,44.08,44.09,38790.50716781111,24.2336,24.2391,24.2226,24.2281,38790.5072
2005-08-16 15:10:00,44.09,44.1,44.04,44.05,52644.25972774365,24.2281,24.2336,24.2006,24.2061,52644.2597
2005-08-16 15:15:00,44.05,44.05,44.0,44.0,57824.35851102277,24.2061,24.2061,24.1786,24.1786,57824.3585
2005-08-16 15:20:00,44.0,44.01,43.84,43.87,98542.34429586798,24.1786,24.1841,24.0907,24.1072,98542.3443
2005-08-16 15:25:00,43.89,43.95,43.88,43.93,102638.23635706544,24.1182,24.1512,24.1127,24.1402,102638.2364
2005-08-16 15:30:00,43.92,43.98,43.92,43.96,119865.07649680764,24.1347,24.1676,24.1347,24.1567,119865.0765
2005-08-16 15:35:00,43.96,44.0,43.96,43.97,129502.46958197808,24.1567,24.1786,24.1567,24.1622,129502.4696
2005-08-16 15:40:00,43.97,44.03,43.97,44.02,182628.59896398027,24.1622,24.1951,24.1622,24.1896,182628.599
2005-08-16 15:45:00,44.02,44.04,44.01,44.01,86013.73328514637,24.1896,24.2006,24.1841,24.1841,86013.7333
2005-08-16 15:50:00,44.02,44.02,43.97,43.98,68545.95831827492,24.1896,24.1896,24.1622,24.1676,68545.9583
2005-08-16 15:55:00,43.96,44.0,43.91,43.91,154077.82194916275,24.1567,24.1786,24.1292,24.1292,154077.8219
2005-08-17 09:30:00,44.0,44.08,43.94,43.94,168413.44416335382,24.1786,24.2226,24.1457,24.1457,168413.4442
2005-08-17 09:35:00,43.96,44.0,43.84,43.97,175400.55415010243,24.1567,24.1786,24.0907,24.1622,175400.5542
2005-08-17 09:40:00,43.97,44.06,43.95,44.02,196000.4818696543,24.1622,24.2116,24.1512,24.1896,196000.4819
2005-08-17 09:45:00,44.04,44.04,43.86,43.87,78544.75364413927,24.2006,24.2006,24.1017,24.1072,78544.7536
2005-08-17 09:50:00,43.85,43.97,43.84,43.97,91916.63654981328,24.0962,24.1622,24.0907,24.1622,91916.6365
2005-08-17 09:55:00,43.98,44.0,43.95,43.95,114805.44512709312,24.1676,24.1786,24.1512,24.1512,114805.4451
2005-08-17 10:00:00,43.96,44.08,43.95,44.07,69871.09986748586,24.1567,24.2226,24.1512,24.2171,69871.0999
2005-08-17 10:05:00,44.07,44.08,43.95,44.05,124081.4359715697,24.2171,24.2226,24.1512,24.2061,124081.436
2005-08-17 10:10:00,44.06,44.07,43.95,43.95,127815.92579207326,24.2116,24.2171,24.1512,24.1512,127815.9258
2005-08-17 10:15:00,43.95,44.05,43.94,44.05,116491.98891699796,24.1512,24.2061,24.1457,24.2061,116491.9889
2005-08-17 10:20:00,44.05,44.16,44.05,44.11,166726.900373449,24.2061,24.2666,24.2061,24.2391,166726.9004
2005-08-17 10:25:00,44.11,44.11,44.04,44.04,73123.72003373089,24.2391,24.2391,24.2006,24.2006,73123.72
2005-08-17 10:30:00,44.04,44.04,43.84,43.92,82761.11311890134,24.2006,24.2006,24.0907,24.1347,82761.1131
2005-08-17 10:35:00,43.92,44.04,43.9,44.0,39754.24647632816,24.1347,24.2006,24.1237,24.1786,39754.2465
2005-08-17 10:40:00,44.0,44.1,44.0,44.1,52403.32490061439,24.1786,24.2336,24.1786,24.2336,52403.3249
2005-08-17 10:45:00,44.09,44.11,44.01,44.01,133236.95940248165,24.2281,24.2391,24.1841,24.1841,133236.9594
2005-08-17 10:50:00,44.01,44.06,43.97,44.06,59631.36971449223,24.1841,24.2116,24.1622,24.2116,59631.3697
2005-08-17 10:55:00,44.06,44.06,44.0,44.0,124924.70786652212,24.2116,24.2116,24.1786,24.1786,124924.7079
2005-08-17 11:00:00,44.0,44.02,43.98,43.99,52885.19455487291,24.1786,24.1896,24.1676,24.1731,52885.1946
2005-08-17 11:05:00,44.0,44.0,43.97,43.98,58788.09781953982,24.1786,24.1786,24.1622,24.1676,58788.0978
2005-08-17 11:10:00,44.0,44.05,44.0,44.03,105408.98686905194,24.1786,24.2061,24.1786,24.1951,105408.9869
2005-08-17 11:15:00,44.04,44.05,44.01,44.02,89868.69051921456,24.2006,24.2061,24.1841,24.1896,89868.6905
2005-08-17 11:20:00,44.02,44.04,43.97,44.0,39272.37682206964,24.1896,24.2006,24.1622,24.1786,39272.3768
2005-08-17 11:25:00,44.0,44.02,43.95,43.99,32767.13648957957,24.1786,24.1896,24.1512,24.1731,32767.1365
2005-08-17 11:30:00,43.99,44.04,43.99,44.02,38308.63751355259,24.1731,24.2006,24.1731,24.1896,38308.6375
2005-08-17 11:35:00,44.01,44.04,44.0,44.03,40597.518371280574,24.1841,24.2006,24.1786,24.1951,40597.5184
2005-08-17 11:40:00,44.01,44.03,43.99,44.0,46018.55198168896,24.1841,24.1951,24.1731,24.1786,46018.552
2005-08-17 11:45:00,44.0,44.04,44.0,44.01,27105.168052041925,24.1786,24.2006,24.1786,24.1841,27105.1681
2005-08-17 11:50:00,44.02,44.07,44.01,44.07,17588.242380436095,24.1896,24.2171,24.1841,24.2171,17588.2424
2005-08-17 11:55:00,44.07,44.08,44.06,44.08,20599.927719551863,24.2171,24.2226,24.2116,24.2226,20599.9277
2005-08-17 12:00:00,44.08,44.11,44.07,44.09,29634.98373689917,24.2226,24.2391,24.2171,24.2281,29634.9837
2005-08-17 12:05:00,44.1,44.1,44.06,44.08,41199.855439103725,24.2336,24.2336,24.2116,24.2226,41199.8554
2005-08-17 12:10:00,44.08,44.08,44.03,44.04,48186.96542585232,24.2226,24.2226,24.1951,24.2006,48186.9654
2005-08-17 12:15:00,44.06,44.1,44.06,44.09,43006.86664257319,24.2116,24.2336,24.2116,24.2281,43006.8666
2005-08-17 12:20:00,44.09,44.12,44.09,44.12,45657.14974099507,24.2281,24.2446,24.2281,24.2446,45657.1497
2005-08-17 12:25:00,44.11,44.12,44.06,44.07,39392.84423563426,24.2391,24.2446,24.2116,24.2171,39392.8442
2005-08-17 12:30:00,44.07,44.15,44.07,44.15,83363.4501867245,24.2171,24.2611,24.2171,24.2611,83363.4502
2005-08-17 12:35:00,44.13,44.17,44.09,44.14,44813.87784604265,24.2501,24.2721,24.2281,24.2556,44813.8778
2005-08-17 12:40:00,44.14,44.14,44.07,44.08,46018.55198168896,24.2556,24.2556,24.2171,24.2226,46018.552
2005-08-17 12:45:00,44.07,44.1,44.07,44.09,56499.21696181184,24.2171,24.2336,24.2171,24.2281,56499.217
2005-08-17 12:50:00,44.09,44.09,44.05,44.05,69148.29538609806,24.2281,24.2281,24.2061,24.2061,69148.2954
2005-08-17 12:55:00,44.05,44.08,44.04,44.06,85893.26587158175,24.2061,24.2226,24.2006,24.2116,85893.2659
2005-08-17 13:00:00,44.05,44.09,44.05,44.07,63606.79436212505,24.2061,24.2281,24.2061,24.2171,63606.7944
2005-08-17 13:05:00,44.06,44.09,44.06,44.07,34574.14769304903,24.2116,24.2281,24.2116,24.2171,34574.1477
2005-08-17 13:10:00,44.07,44.07,44.05,44.06,28068.907360558973,24.2171,24.2171,24.2061,24.2116,28068.9074
2005-08-17 13:15:00,44.05,44.05,44.04,44.05,36742.56113721239,24.2061,24.2061,24.2006,24.2061,36742.5611
2005-08-17 13:20:00,44.05,44.05,44.02,44.04,73966.9919286833,24.2061,24.2061,24.1896,24.2006,73966.9919
2005-08-17 13:25:00,44.04,44.05,44.02,44.05,26623.2983977834,24.2006,24.2061,24.1896,24.2061,26623.2984
2005-08-17 13:30:00,44.04,44.05,43.99,44.04,38790.50716781111,24.2006,24.2061,24.1731,24.2006,38790.5072
2005-08-17 13:35:00,44.03,44.05,44.0,44.05,22768.341163715217,24.1951,24.2061,24.1786,24.2061,22768.3412
2005-08-17 13:40:00,44.05,44.05,43.98,44.0,80592.69967473799,24.2061,24.2061,24.1676,24.1786,80592.6997
2005-08-17 13:45:00,44.0,44.04,44.0,44.01,115046.3799542224,24.1786,24.2006,24.1786,24.1841,115046.38
2005-08-17 13:50:00,44.01,44.02,43.98,44.0,52162.39007348513,24.1841,24.1896,24.1676,24.1786,52162.3901
2005-08-17 13:55:00,44.0,44.04,44.0,44.02,49150.70473436936,24.1786,24.2006,24.1786,24.1896,49150.7047
2005-08-17 14:00:00,44.02,44.04,44.02,44.03,28189.374774123604,24.1896,24.2006,24.1896,24.1951,28189.3748
2005-08-17 14:05:00,44.03,44.03,43.95,43.99,71919.04589808457,24.1951,24.1951,24.1512,24.1731,71919.0459
2005-08-17 14:10:00,43.99,44.0,43.95,43.99,47464.16094446453,24.1731,24.1786,24.1512,24.1731,47464.1609
2005-08-17 14:15:00,43.99,44.04,43.99,44.04,71557.64365739068,24.1731,24.2006,24.1731,24.2006,71557.6437
2005-08-17 14:20:00,44.05,44.05,43.98,43.99,28309.842187688235,24.2061,24.2061,24.1676,24.1731,28309.8422
2005-08-17 14:25:00,43.99,44.0,43.98,43.99,35417.41958800145,24.1731,24.1786,24.1676,24.1731,35417.4196
2005-08-17 14:30:00,43.98,44.0,43.98,43.99,20961.32996024576,24.1676,24.1786,24.1676,24.1731,20961.33
2005-08-17 14:35:00,43.99,44.0,43.97,43.99,32767.13648957957,24.1731,24.1786,24.1622,24.1731,32767.1365
2005-08-17 14:40:00,43.99,43.99,43.9,43.91,49391.63956149862,24.1731,24.1731,24.1237,24.1292,49391.6396
2005-08-17 14:45:00,43.92,43.96,43.92,43.96,24695.81978074931,24.1347,24.1567,24.1347,24.1567,24695.8198
2005-08-17 14:50:00,43.96,44.0,43.95,44.0,29153.114082640648,24.1567,24.1786,24.1512,24.1786,29153.1141
2005-08-17 14:55:00,44.0,44.0,43.93,43.93,32405.73424888568,24.1786,24.1786,24.1402,24.1402,32405.7342
2005-08-17 15:00:00,43.95,43.95,43.91,43.95,82881.58053246597,24.1512,24.1512,24.1292,24.1512,82881.5805
2005-08-17 15:05:00,43.95,43.95,43.94,43.95,31441.99494036864,24.1512,24.1512,24.1457,24.1512,31441.9949
2005-08-17 15:10:00,43.95,44.0,43.93,43.98,75412.60089145887,24.1512,24.1786,24.1402,24.1676,75412.6009
2005-08-17 15:15:00,43.99,44.0,43.97,43.98,56619.68437537647,24.1731,24.1786,24.1622,24.1676,56619.6844
2005-08-17 15:20:00,43.98,43.99,43.95,43.95,16985.90531261294,24.1676,24.1731,24.1512,24.1512,16985.9053
2005-08-17 15:25:00,43.95,43.95,43.92,43.92,66979.88194193471,24.1512,24.1512,24.1347,24.1347,66979.8819
2005-08-17 15:30:00,43.92,43.99,43.91,43.98,38790.50716781111,24.1347,24.1731,24.1292,24.1676,38790.5072
2005-08-17 15:35:00,43.99,43.99,43.97,43.98,48186.96542585232,24.1731,24.1731,24.1622,24.1676,48186.9654
2005-08-17 15:40:00,43.98,43.98,43.92,43.95,43850.13853752561,24.1676,24.1676,24.1347,24.1512,43850.1385
2005-08-17 15:45:00,43.94,43.95,43.87,43.91,77219.61209492834,24.1457,24.1512,24.1072,24.1292,77219.6121
2005-08-17 15:50:00,43.9,43.93,43.9,43.91,74448.86158294183,24.1237,24.1402,24.1237,24.1292,74448.8616
2005-08-17 15:55:00,43.93,43.95,43.87,43.87,87338.87483435731,24.1402,24.1512,24.1072,24.1072,87338.8748
2005-08-18 09:30:00,43.58,43.6,43.37,43.46,423683.89350680646,23.9478,23.9588,23.8324,23.8819,423683.8935
2005-08-18 09:35:00,43.46,43.54,43.34,43.36,265389.7120828816,23.8819,23.9259,23.816,23.8269,265389.7121
2005-08-18 09:40:00,43.36,43.36,43.29,43.32,342127.4545235514,23.8269,23.8269,23.7885,23.805,342127.4545
2005-08-18 09:45:00,43.33,43.39,43.31,43.37,171063.7272617757,23.8105,23.8434,23.7995,23.8324,171063.7273
2005-08-18 09:50:00,43.37,43.41,43.36,43.38,177809.90242139503,23.8324,23.8544,23.8269,23.8379,177809.9024
2005-08-18 09:55:00,43.38,43.41,43.33,43.37,182026.2618961571,23.8379,23.8544,23.8105,23.8324,182026.2619
2005-08-18 10:00:00,43.37,43.4,43.36,43.37,129863.87182267198,23.8324,23.8489,23.8269,23.8324,129863.8718
2005-08-18 10:05:00,43.37,43.48,43.37,43.37,114323.5754728346,23.8324,23.8929,23.8324,23.8324,114323.5755
2005-08-18 10:10:00,43.37,43.41,43.34,43.34,62281.65281291412,23.8324,23.8544,23.816,23.816,62281.6528
2005-08-18 10:15:00,43.33,43.37,43.31,43.33,91796.16913624866,23.8105,23.8324,23.7995,23.8105,91796.1691
2005-08-18 10:20:00,43.32,43.34,43.29,43.31,87820.74448861583,23.805,23.816,23.7885,23.7995,87820.7445
2005-08-18 10:25:00,43.31,43.36,43.31,43.34,87579.80966148658,23.7995,23.8269,23.7995,23.816,87579.8097
2005-08-18 10:30:00,43.36,43.46,43.35,43.41,80592.69967473799,23.8269,23.8819,23.8215,23.8544,80592.6997
2005-08-18 10:35:00,43.42,43.43,43.3,43.3,75412.60089145887,23.8599,23.8654,23.794,23.794,75412.6009
2005-08-18 10:40:00,43.29,43.33,43.29,43.31,73966.9919286833,23.7885,23.8105,23.7885,23.7995,73966.9919
2005-08-18 10:45:00,43.32,43.33,43.29,43.3,29032.646669076017,23.805,23.8105,23.7885,23.794,29032.6467
2005-08-18 10:50:00,43.3,43.33,43.26,43.29,87338.87483435731,23.794,23.8105,23.772,23.7885,87338.8748
2005-08-18 10:55:00,43.28,43.28,43.19,43.26,125888.44717503915,23.783,23.783,23.7335,23.772,125888.4472
2005-08-18 11:00:00,43.26,43.33,43.23,43.31,101794.964462113,23.772,23.8105,23.7555,23.7995,101794.9645
2005-08-18 11:05:00,43.31,43.33,43.29,43.32,79026.6232983978,23.7995,23.8105,23.7885,23.805,79026.6233
2005-08-18 11:10:00,43.32,43.36,43.29,43.33,246235.3933261053,23.805,23.8269,23.7885,23.8105,246235.3933
2005-08-18 11:15:00,43.34,43.36,43.3,43.3,76014.93795928202,23.816,23.8269,23.794,23.794,76014.938
2005-08-18 11:20:00,43.3,43.36,43.29,43.29,98903.74653656188,23.794,23.8269,23.7885,23.7885,98903.7465
2005-08-18 11:25:00,43.28,43.3,43.26,43.27,37585.8330321648,23.783,23.794,23.772,23.7775,37585.833
2005-08-18 11:30:00,43.26,43.3,43.21,43.23,113239.36875075294,23.772,23.794,23.7445,23.7555,113239.3688
2005-08-18 11:35:00,43.22,43.24,43.17,43.19,97217.20274665704,23.75,23.761,23.7225,23.7335,97217.2027
2005-08-18 11:40:00,43.18,43.28,43.17,43.18,68064.0886640164,23.728,23.783,23.7225,23.728,68064.0887
2005-08-18 11:45:00,43.17,43.23,43.14,43.22,96373.93085170464,23.7225,23.7555,23.7061,23.75,96373.9309
2005-08-18 11:50:00,43.21,43.22,43.18,43.2,66979.88194193471,23.7445,23.75,23.728,23.739,66979.8819
2005-08-18 11:55:00,43.19,43.2,43.17,43.17,50837.24852427419,23.7335,23.739,23.7225,23.7225,50837.2485
2005-08-18 12:00:00,43.18,43.22,43.15,43.17,96614.86567883388,23.728,23.75,23.7116,23.7225,96614.8657
2005-08-18 12:05:00,43.17,43.25,43.17,43.24,70473.436935309,23.7225,23.7665,23.7225,23.761,70473.4369
2005-08-18 12:10:00,43.24,43.31,43.23,43.29,79388.02553909169,23.761,23.7995,23.7555,23.7885,79388.0255
2005-08-18 12:15:00,43.29,43.32,43.27,43.31,47223.22611733527,23.7885,23.805,23.7775,23.7995,47223.2261
2005-08-18 12:20:00,43.31,43.31,43.26,43.29,33489.94097096736,23.7995,23.7995,23.772,23.7885,33489.941
2005-08-18 12:25:00,43.3,43.32,43.29,43.31,34333.21286591977,23.794,23.805,23.7885,23.7995,34333.2129
2005-08-18 12:30:00,43.31,43.33,43.29,43.32,48909.769907240094,23.7995,23.8105,23.7885,23.805,48909.7699
2005-08-18 12:35:00,43.33,43.36,43.33,43.36,35778.82182869534,23.8105,23.8269,23.8105,23.8269,35778.8218
2005-08-18 12:40:00,43.36,43.4,43.31,43.31,62763.52246717264,23.8269,23.8489,23.7995,23.7995,62763.5225
2005-08-18 12:45:00,43.31,43.34,43.31,43.34,18190.579448259246,23.7995,23.816,23.7995,23.816,18190.5794
2005-08-18 12:50:00,43.34,43.35,43.31,43.31,22045.536682327434,23.816,23.8215,23.7995,23.7995,22045.5367
2005-08-18 12:55:00,43.31,43.32,43.3,43.3,22406.938923021324,23.7995,23.805,23.794,23.794,22406.9389
2005-08-18 13:00:00,43.31,43.32,43.3,43.31,29996.385977593065,23.7995,23.805,23.794,23.7995,29996.386
2005-08-18 13:05:00,43.32,43.41,43.32,43.39,62281.65281291412,23.805,23.8544,23.805,23.8434,62281.6528
2005-08-18 13:10:00,43.39,43.39,43.35,43.37,16865.43789904831,23.8434,23.8434,23.8215,23.8324,16865.4379
2005-08-18 13:15:00,43.37,43.4,43.36,43.36,24213.95012649079,23.8324,23.8489,23.8269,23.8269,24213.9501
2005-08-18 13:20:00,43.37,43.49,43.37,43.47,66979.88194193471,23.8324,23.8984,23.8324,23.8874,66979.8819
2005-08-18 13:25:00,43.46,43.48,43.43,43.46,37826.76785929407,23.8819,23.8929,23.8654,23.8819,37826.7679
2005-08-18 13:30:00,43.46,43.47,43.45,43.46,97217.20274665704,23.8819,23.8874,23.8764,23.8819,97217.2027
2005-08-18 13:35:00,43.46,43.48,43.42,43.44,39633.779062763526,23.8819,23.8929,23.8599,23.8709,39633.7791
2005-08-18 13:40:00,43.45,43.48,43.45,43.46,39392.84423563426,23.8764,23.8929,23.8764,23.8819,39392.8442
2005-08-18 13:45:00,43.46,43.48,43.37,43.37,51560.053005661975,23.8819,23.8929,23.8324,23.8324,51560.053
2005-08-18 13:50:00,43.37,43.38,43.34,43.37,71798.57848451994,23.8324,23.8379,23.816,23.8324,71798.5785
2005-08-18 13:55:00,43.37,43.38,43.35,43.35,78424.28623057464,23.8324,23.8379,23.8215,23.8215,78424.2862
2005-08-18 14:00:00,43.35,43.35,43.29,43.3,50957.71593783882,23.8215,23.8215,23.7885,23.794,50957.7159
2005-08-18 14:05:00,43.29,43.33,43.26,43.33,63124.92470786653,23.7885,23.8105,23.772,23.8105,63124.9247
2005-08-18 14:10:00,43.33,43.33,43.3,43.31,56017.34730755331,23.8105,23.8105,23.794,23.7995,56017.3473
2005-08-18 14:15:00,43.31,43.32,43.26,43.29,77099.1446813637,23.7995,23.805,23.772,23.7885,77099.1447
2005-08-18 14:20:00,43.28,43.3,43.25,43.25,48909.769907240094,23.783,23.794,23.7665,23.7665,48909.7699
2005-08-18 14:25:00,43.25,43.27,43.23,43.25,59269.96747379834,23.7665,23.7775,23.7555,23.7665,59269.9675
2005-08-18 14:30:00,43.25,43.39,43.25,43.38,64450.066257077466,23.7665,23.8434,23.7665,23.8379,64450.0663
2005-08-18 14:35:00,43.37,43.41,43.36,43.41,59992.77195518613,23.8324,23.8544,23.8269,23.8544,59992.772
2005-08-18 14:40:00,43.41,43.41,43.36,43.41,121190.21804601856,23.8544,23.8544,23.8269,23.8544,121190.218
2005-08-18 14:45:00,43.41,43.41,43.34,43.36,90350.56017347307,23.8544,23.8544,23.816,23.8269,90350.5602
2005-08-18 14:50:00,43.35,43.36,43.31,43.34,52041.9226599205,23.8215,23.8269,23.7995,23.816,52041.9227
2005-08-18 14:55:00,43.34,43.41,43.33,43.41,110348.1508252018,23.816,23.8544,23.8105,23.8544,110348.1508
2005-08-18 15:00:00,43.41,43.48,43.41,43.42,196241.4166967836,23.8544,23.8929,23.8544,23.8599,196241.4167
2005-08-18 15:05:00,43.42,43.42,43.39,43.41,130345.7414769305,23.8599,23.8599,23.8434,23.8544,130345.7415
2005-08-18 15:10:00,43.41,43.46,43.4,43.41,88182.14672930974,23.8544,23.8819,23.8489,23.8544,88182.1467
2005-08-18 15:15:00,43.41,43.42,43.36,43.42,150222.8647150946,23.8544,23.8599,23.8269,23.8599,150222.8647
2005-08-18 15:20:00,43.41,43.43,43.4,43.4,99385.6161908204,23.8544,23.8654,23.8489,23.8489,99385.6162
2005-08-18 15:25:00,43.41,43.46,43.39,43.41,86375.13552584028,23.8544,23.8819,23.8434,23.8544,86375.1355
2005-08-18 15:30:00,43.41,43.46,43.38,43.39,44332.00819178412,23.8544,23.8819,23.8379,23.8434,44332.0082
2005-08-18 15:35:00,43.39,43.46,43.39,43.45,54330.803517648485,23.8434,23.8819,23.8434,23.8764,54330.8035
2005-08-18 15:40:00,43.44,43.46,43.43,43.46,86254.66811227564,23.8709,23.8819,23.8654,23.8819,86254.6681
2005-08-18 15:45:00,43.46,43.48,43.43,43.44,161787.73641729914,23.8819,23.8929,23.8654,23.8709,161787.7364
2005-08-18 15:50:00,43.45,43.45,43.37,43.41,115648.71702204554,23.8764,23.8764,23.8324,23.8544,115648.717
2005-08-18 15:55:00,43.41,43.42,43.33,43.35,200578.24358511023,23.8544,23.8599,23.8105,23.8215,200578.2436
2005-08-19 09:30:00,43.23,43.41,43.12,43.36,454764.4862064812,23.7555,23.8544,23.6951,23.8269,454764.4862
2005-08-19 09:35:00,43.38,43.39,43.17,43.25,177930.36983495965,23.8379,23.8434,23.7225,23.7665,177930.3698
2005-08-19 09:40:00,43.24,43.34,43.17,43.34,108782.0744488616,23.761,23.816,23.7225,23.816,108782.0744
2005-08-19 09:45:00,43.34,43.37,43.31,43.37,75653.53571858813,23.816,23.8324,23.7995,23.8324,75653.5357
2005-08-19 09:50:00,43.37,43.39,43.3,43.37,103481.50825201784,23.8324,23.8434,23.794,23.8324,103481.5083
2005-08-19 09:55:00,43.38,43.38,43.29,43.33,79628.96036622094,23.8379,23.8379,23.7885,23.8105,79628.9604
2005-08-19 10:00:00,43.33,43.45,43.31,43.31,144681.36369112157,23.8105,23.8764,23.7995,23.7995,144681.3637
2005-08-19 10:05:00,43.31,43.43,43.31,43.42,83242.98277315986,23.7995,23.8654,23.7995,23.8599,83242.9828
2005-08-19 10:10:00,43.43,43.44,43.34,43.41,80231.2974340441,23.8654,23.8709,23.816,23.8544,80231.2974
2005-08-19 10:15:00,43.41,43.41,43.35,43.38,63365.85953499579,23.8544,23.8544,23.8215,23.8379,63365.8595
2005-08-19 10:20:00,43.37,43.38,43.33,43.36,53728.466449825326,23.8324,23.8379,23.8105,23.8269,53728.4664
2005-08-19 10:25:00,43.35,43.4,43.28,43.39,97819.5398144802,23.8215,23.8489,23.783,23.8434,97819.5398
2005-08-19 10:30:00,43.39,43.41,43.36,43.37,42163.59474762077,23.8434,23.8544,23.8269,23.8324,42163.5947
2005-08-19 10:35:00,43.37,43.41,43.36,43.41,52523.79231417902,23.8324,23.8544,23.8269,23.8544,52523.7923
2005-08-19 10:40:00,43.41,43.41,43.33,43.34,64088.66401638358,23.8544,23.8544,23.8105,23.816,64088.664
2005-08-19 10:45:00,43.33,43.34,43.29,43.32,28550.777014817493,23.8105,23.816,23.7885,23.805,28550.777
2005-08-19 10:50:00,43.32,43.33,43.29,43.29,35658.354415130714,23.805,23.8105,23.7885,23.7885,35658.3544
2005-08-19 10:55:00,43.29,43.33,43.25,43.33,33249.006143838094,23.7885,23.8105,23.7665,23.8105,33249.0061
2005-08-19 11:00:00,43.33,43.37,43.26,43.28,34815.08252017829,23.8105,23.8324,23.772,23.783,34815.0825
2005-08-19 11:05:00,43.27,43.34,43.24,43.26,49993.976629321776,23.7775,23.816,23.761,23.772,49993.9766
2005-08-19 11:10:00,43.26,43.33,43.26,43.33,29394.04890976991,23.772,23.8105,23.772,23.8105,29394.0489
2005-08-19 11:15:00,43.33,43.33,43.3,43.31,30237.320804722327,23.8105,23.8105,23.794,23.7995,30237.3208
2005-08-19 11:20:00,43.32,43.36,43.32,43.35,31080.59269967474,23.805,23.8269,23.805,23.8215,31080.5927
2005-08-19 11:25:00,43.35,43.36,43.33,43.33,45416.214913865806,23.8215,23.8269,23.8105,23.8105,45416.2149
2005-08-19 11:30:00,43.32,43.33,43.26,43.26,31441.99494036864,23.805,23.8105,23.772,23.772,31441.9949
2005-08-19 11:35:00,43.26,43.33,43.25,43.31,22888.808577279848,23.772,23.8105,23.7665,23.7995,22888.8086
2005-08-19 11:40:00,43.31,43.41,43.31,43.38,42404.52957475004,23.7995,23.8544,23.7995,23.8379,42404.5296
2005-08-19 11:45:00,43.38,43.41,43.38,43.39,43368.26888326708,23.8379,23.8544,23.8379,23.8434,43368.2689
2005-08-19 11:50:00,43.39,43.39,43.36,43.37,37224.43079147091,23.8434,23.8434,23.8269,23.8324,37224.4308
2005-08-19 11:55:00,43.37,43.37,43.28,43.33,27707.50511986508,23.8324,23.8324,23.783,23.8105,27707.5051
2005-08-19 12:00:00,43.33,43.36,43.33,43.36,28430.309601252862,23.8105,23.8269,23.8105,23.8269,28430.3096
2005-08-19 12:05:00,43.36,43.36,43.3,43.34,29032.646669076017,23.8269,23.8269,23.794,23.816,29032.6467
2005-08-19 12:10:00,43.34,43.36,43.29,43.32,23973.015299361527,23.816,23.8269,23.7885,23.805,23973.0153
2005-08-19 12:15:00,43.3,43.37,43.29,43.37,24213.95012649079,23.794,23.8324,23.7885,23.8324,24213.9501
2005-08-19 12:20:00,43.38,43.41,43.31,43.33,46018.55198168896,23.8379,23.8544,23.7995,23.8105,46018.552
2005-08-19 12:25:00,43.33,43.37,43.32,43.36,15781.231176966632,23.8105,23.8324,23.805,23.8269,15781.2312
2005-08-19 12:30:00,43.36,43.36,43.29,43.3,49873.50921575714,23.8269,23.8269,23.7885,23.794,49873.5092
2005-08-19 12:35:00,43.3,43.32,43.3,43.3,38910.97458137574,23.794,23.805,23.794,23.794,38910.9746
2005-08-19 12:40:00,43.31,43.36,43.31,43.34,38067.70268642333,23.7995,23.8269,23.7995,23.816,38067.7027
2005-08-19 12:45:00,43.33,43.35,43.31,43.35,40477.05095771594,23.8105,23.8215,23.7995,23.8215,40477.051
2005-08-19 12:50:00,43.35,43.36,43.3,43.32,38188.170099987954,23.8215,23.8269,23.794,23.805,38188.1701
2005-08-19 12:55:00,43.31,43.32,43.31,43.32,20238.52547885797,23.7995,23.805,23.7995,23.805,20238.5255
2005-08-19 13:00:00,43.32,43.32,43.31,43.32,16142.633417660523,23.805,23.805,23.7995,23.805,16142.6334
2005-08-19 13:05:00,43.31,43.32,43.29,43.31,46259.48680881822,23.7995,23.805,23.7885,23.7995,46259.4868
2005-08-19 13:10:00,43.31,43.32,43.3,43.3,43368.26888326708,23.7995,23.805,23.794,23.794,43368.2689
2005-08-19 13:15:00,43.29,43.29,43.17,43.21,68184.55607758102,23.7885,23.7885,23.7225,23.7445,68184.5561
2005-08-19 13:20:00,43.21,43.26,43.2,43.25,33610.40838453199,23.7445,23.772,23.739,23.7665,33610.4084
2005-08-19 13:25:00,43.25,43.26,43.22,43.22,36140.22406938923,23.7665,23.772,23.75,23.75,36140.2241
2005-08-19 13:30:00,43.23,43.25,43.22,43.24,39272.37682206964,23.7555,23.7665,23.75,23.761,39272.3768
2005-08-19 13:35:00,43.24,43.27,43.24,43.24,20238.52547885797,23.761,23.7775,23.761,23.761,20238.5255
2005-08-19 13:40:00,43.25,43.26,43.24,43.24,17708.709794000726,23.7665,23.772,23.761,23.761,17708.7098
2005-08-19 13:45:00,43.23,43.25,43.22,43.24,34694.615106613666,23.7555,23.7665,23.75,23.761,34694.6151
2005-08-19 13:50:00,43.24,43.26,43.23,43.24,17708.709794000726,23.761,23.772,23.7555,23.761,17708.7098
2005-08-19 13:55:00,43.26,43.27,43.25,43.27,19636.18841103482,23.772,23.7775,23.7665,23.7775,19636.1884
2005-08-19 14:00:00,43.27,43.29,43.26,43.28,35537.88700156608,23.7775,23.7885,23.772,23.783,35537.887
2005-08-19 14:05:00,43.28,43.28,43.22,43.22,32767.13648957957,23.783,23.783,23.75,23.75,32767.1365
2005-08-19 14:10:00,43.22,43.27,43.22,43.25,38308.63751355259,23.75,23.7775,23.75,23.7665,38308.6375
2005-08-19 14:15:00,43.26,43.27,43.25,43.27,31321.527526804,23.772,23.7775,23.7665,23.7775,31321.5275
2005-08-19 14:20:00,43.27,43.29,43.26,43.28,44332.00819178412,23.7775,23.7885,23.772,23.783,44332.0082
2005-08-19 14:25:00,43.27,43.29,43.26,43.26,31441.99494036864,23.7775,23.7885,23.772,23.772,31441.9949
2005-08-19 14:30:00,43.26,43.29,43.26,43.29,37344.89820503554,23.772,23.7885,23.772,23.7885,37344.8982
2005-08-19 14:35:00,43.28,43.29,43.28,43.28,21081.797373810383,23.783,23.7885,23.783,23.783,21081.7974
2005-08-19 14:40:00,43.28,43.28,43.25,43.25,27346.102879171187,23.783,23.783,23.7665,23.7665,27346.1029
2005-08-19 14:45:00,43.25,43.26,43.17,43.22,65413.80556559451,23.7665,23.772,23.7225,23.75,65413.8056
2005-08-19 14:50:00,43.22,43.27,43.22,43.26,29875.91856402844,23.75,23.7775,23.75,23.772,29875.9186
2005-08-19 14:55:00,43.26,43.28,43.22,43.26,35417.41958800145,23.772,23.783,23.75,23.772,35417.4196
2005-08-19 15:00:00,43.26,43.29,43.25,43.28,68425.49090471028,23.772,23.7885,23.7665,23.783,68425.4909
2005-08-19 15:05:00,43.28,43.28,43.24,43.27,39995.18130345742,23.783,23.783,23.761,23.7775,39995.1813
2005-08-19 15:10:00,43.27,43.3,43.26,43.3,73123.72003373089,23.7775,23.794,23.772,23.794,73123.72
2005-08-19 15:15:00,43.3,43.3,43.28,43.28,42765.93181544392,23.794,23.794,23.783,23.783,42765.9318
2005-08-19 15:20:00,43.29,43.29,43.23,43.27,47223.22611733527,23.7885,23.7885,23.7555,23.7775,47223.2261
2005-08-19 15:25:00,43.26,43.29,43.26,43.27,31682.92976749789,23.772,23.7885,23.772,23.7775,31682.9298
2005-08-19 15:30:00,43.28,43.29,43.27,43.28,53246.5967955668,23.783,23.7885,23.7775,23.783,53246.5968
2005-08-19 15:35:00,43.27,43.27,43.22,43.24,67702.68642332249,23.7775,23.7775,23.75,23.761,67702.6864
2005-08-19 15:40:00,43.24,43.25,43.22,43.23,60956.51126370318,23.761,23.7665,23.75,23.7555,60956.5113
2005-08-19 15:45:00,43.23,43.23,43.2,43.22,211781.7130466209,23.7555,23.7555,23.739,23.75,211781.713
2005-08-19 15:50:00,43.22,43.22,43.19,43.22,171425.1295024696,23.75,23.75,23.7335,23.75,171425.1295
2005-08-19 15:55:00,43.21,43.24,43.2,43.21,116612.4563305626,23.7445,23.761,23.739,23.7445,116612.4563
2005-08-22 09:30:00,43.37,45.66,43.22,43.25,95892.0611974461,23.8324,25.0908,23.75,23.7665,95892.0612
2005-08-22 09:35:00,43.24,43.37,43.24,43.35,55776.41248042405,23.761,23.8324,23.761,23.8215,55776.4125
2005-08-22 09:40:00,43.35,43.36,43.25,43.31,65413.80556559451,23.8215,23.8269,23.7665,23.7995,65413.8056
2005-08-22 09:45:00,43.31,43.36,43.29,43.33,88784.48379713288,23.7995,23.8269,23.7885,23.8105,88784.4838
2005-08-22 09:50:00,43.33,43.33,43.28,43.32,60836.04385013854,23.8105,23.8105,23.783,23.805,60836.0439
2005-08-22 09:55:00,43.31,43.41,43.31,43.4,46139.01939525359,23.7995,23.8544,23.7995,23.8489,46139.0194
2005-08-22 10:00:00,43.4,43.46,43.37,43.4,74689.79641007108,23.8489,23.8819,23.8324,23.8489,74689.7964
2005-08-22 10:05:00,43.41,43.46,43.41,43.46,95771.59378388149,23.8544,23.8819,23.8544,23.8819,95771.5938
2005-08-22 10:10:00,43.46,43.56,43.46,43.5,137694.25370437297,23.8819,23.9369,23.8819,23.9039,137694.2537
2005-08-22 10:15:00,43.5,43.52,43.41,43.47,63606.79436212505,23.9039,23.9149,23.8544,23.8874,63606.7944
2005-08-22 10:20:00,43.47,43.56,43.46,43.53,96855.80050596315,23.8874,23.9369,23.8819,23.9204,96855.8005
2005-08-22 10:25:00,43.54,43.54,43.47,43.49,54692.20575834237,23.9259,23.9259,23.8874,23.8984,54692.2058
2005-08-22 10:30:00,43.49,43.56,43.49,43.53,70352.96952174438,23.8984,23.9369,23.8984,23.9204,70352.9695
2005-08-22 10:35:00,43.53,43.54,43.51,43.54,37706.30044572944,23.9204,23.9259,23.9094,23.9259,37706.3004
2005-08-22 10:40:00,43.54,43.57,43.51,43.53,36622.09372364776,23.9259,23.9423,23.9094,23.9204,36622.0937
2005-08-22 10:45:00,43.53,43.54,43.51,43.54,37706.30044572944,23.9204,23.9259,23.9094,23.9259,37706.3004
2005-08-22 10:50:00,43.55,43.58,43.55,43.58,59751.83712805687,23.9314,23.9478,23.9314,23.9478,59751.8371
2005-08-22 10:55:00,43.57,43.65,43.57,43.61,53728.466449825326,23.9423,23.9863,23.9423,23.9643,53728.4664
2005-08-22 11:00:00,43.6,43.62,43.5,43.5,35537.88700156608,23.9588,23.9698,23.9039,23.9039,35537.887
2005-08-22 11:05:00,43.51,43.51,43.49,43.5,21443.19961450428,23.9094,23.9094,23.8984,23.9039,21443.1996
2005-08-22 11:10:00,43.49,43.54,43.49,43.51,27827.97253342971,23.8984,23.9259,23.8984,23.9094,27827.9725
2005-08-22 11:15:00,43.51,43.55,43.47,43.48,26261.89615708951,23.9094,23.9314,23.8874,23.8929,26261.8962
2005-08-22 11:20:00,43.48,43.52,43.48,43.48,35176.48476087219,23.8929,23.9149,23.8929,23.8929,35176.4848
2005-08-22 11:25:00,43.47,43.5,43.46,43.46,33610.40838453199,23.8874,23.9039,23.8819,23.8819,33610.4084
2005-08-22 11:30:00,43.46,43.47,43.41,43.46,29514.51632333454,23.8819,23.8874,23.8544,23.8819,29514.5163
2005-08-22 11:35:00,43.46,43.46,43.44,43.44,41440.79026623299,23.8819,23.8819,23.8709,23.8709,41440.7903
2005-08-22 11:40:00,43.45,43.45,43.41,43.43,43006.86664257319,23.8764,23.8764,23.8544,23.8654,43006.8666
2005-08-22 11:45:00,43.43,43.45,43.41,43.45,24575.35236718468,23.8654,23.8764,23.8544,23.8764,24575.3524
2005-08-22 11:50:00,43.44,43.46,43.34,43.34,46861.82387664137,23.8709,23.8819,23.816,23.816,46861.8239
2005-08-22 11:55:00,43.35,43.41,43.34,43.39,43127.33405613782,23.8215,23.8544,23.816,23.8434,43127.3341
2005-08-22 12:00:00,43.39,43.39,43.31,43.33,43850.13853752561,23.8434,23.8434,23.7995,23.8105,43850.1385
2005-08-22 12:05:00,43.31,43.31,43.24,43.28,75292.13347789424,23.7995,23.7995,23.761,23.783,75292.1335
2005-08-22 12:10:00,43.28,43.29,43.22,43.26,49391.63956149862,23.783,23.7885,23.75,23.772,49391.6396
2005-08-22 12:15:00,43.26,43.3,43.24,43.26,25659.55908926636,23.772,23.794,23.761,23.772,25659.5591
2005-08-22 12:20:00,43.26,43.29,43.25,43.27,20599.927719551863,23.772,23.7885,23.7665,23.7775,20599.9277
2005-08-22 12:25:00,43.26,43.28,43.23,43.28,33128.53873027347,23.772,23.783,23.7555,23.783,33128.5387
2005-08-22 12:30:00,43.28,43.29,43.22,43.23,38308.63751355259,23.783,23.7885,23.75,23.7555,38308.6375
2005-08-22 12:35:00,43.24,43.25,42.99,43.12,93603.18033971812,23.761,23.7665,23.6236,23.6951,93603.1803
2005-08-22 12:40:00,43.1,43.17,43.1,43.14,45054.81267317191,23.6841,23.7225,23.6841,23.7061,45054.8127
2005-08-22 12:45:00,43.16,43.17,43.12,43.13,48548.367666546204,23.717,23.7225,23.6951,23.7006,48548.3677
2005-08-22 12:50:00,43.14,43.2,43.13,43.19,46139.01939525359,23.7061,23.739,23.7006,23.7335,46139.0194
2005-08-22 12:55:00,43.19,43.21,43.19,43.19,18431.51427538851,23.7335,23.7445,23.7335,23.7335,18431.5143
2005-08-22 13:00:00,43.2,43.22,43.19,43.22,24213.95012649079,23.739,23.75,23.7335,23.75,24213.9501
2005-08-22 13:05:00,43.23,43.24,43.18,43.2,24936.75460787857,23.7555,23.761,23.728,23.739,24936.7546
2005-08-22 13:10:00,43.2,43.21,43.09,43.12,63004.4572943019,23.739,23.7445,23.6786,23.6951,63004.4573
2005-08-22 13:15:00,43.12,43.19,43.03,43.1,72159.98072521384,23.6951,23.7335,23.6456,23.6841,72159.9807
2005-08-22 13:20:00,43.12,43.2,43.12,43.19,31923.86459462716,23.6951,23.739,23.6951,23.7335,31923.8646
2005-08-22 13:25:00,43.2,43.28,43.18,43.28,37344.89820503554,23.739,23.783,23.728,23.783,37344.8982
2005-08-22 13:30:00,43.28,43.28,43.26,43.27,27587.03770630045,23.783,23.783,23.772,23.7775,27587.0377
2005-08-22 13:35:00,43.26,43.28,43.26,43.28,23009.27599084448,23.772,23.783,23.772,23.783,23009.276
2005-08-22 13:40:00,43.27,43.28,43.24,43.24,15058.426695578848,23.7775,23.783,23.761,23.761,15058.4267
2005-08-22 13:45:00,43.26,43.29,43.25,43.27,27346.102879171187,23.772,23.7885,23.7665,23.7775,27346.1029
2005-08-22 13:50:00,43.27,43.31,43.27,43.31,35537.88700156608,23.7775,23.7995,23.7775,23.7995,35537.887
2005-08-22 13:55:00,43.31,43.35,43.26,43.27,28550.777014817493,23.7995,23.8215,23.772,23.7775,28550.777
2005-08-22 14:00:00,43.29,43.31,43.26,43.29,44813.87784604265,23.7885,23.7995,23.772,23.7885,44813.8778
2005-08-22 14:05:00,43.3,43.32,43.28,43.32,35658.354415130714,23.794,23.805,23.783,23.805,35658.3544
2005-08-22 14:10:00,43.32,43.33,43.3,43.32,31682.92976749789,23.805,23.8105,23.794,23.805,31682.9298
2005-08-22 14:15:00,43.31,43.36,43.31,43.34,43729.67112396097,23.7995,23.8269,23.7995,23.816,43729.6711
2005-08-22 14:20:00,43.34,43.36,43.31,43.33,39513.3116491989,23.816,23.8269,23.7995,23.8105,39513.3116
2005-08-22 14:25:00,43.33,43.34,43.27,43.33,28189.374774123604,23.8105,23.816,23.7775,23.8105,28189.3748
2005-08-22 14:30:00,43.32,43.33,43.29,43.29,35899.28924225997,23.805,23.8105,23.7885,23.7885,35899.2892
2005-08-22 14:35:00,43.3,43.35,43.28,43.3,81315.50415612578,23.794,23.8215,23.783,23.794,81315.5042
2005-08-22 14:40:00,43.31,43.32,43.31,43.31,19997.59065172871,23.7995,23.805,23.7995,23.7995,19997.5907
2005-08-22 14:45:00,43.31,43.36,43.31,43.35,30478.25563185159,23.7995,23.8269,23.7995,23.8215,30478.2556
2005-08-22 14:50:00,43.35,43.37,43.35,43.35,35417.41958800145,23.8215,23.8324,23.8215,23.8215,35417.4196
2005-08-22 14:55:00,43.35,43.36,43.31,43.33,34453.680279484404,23.8215,23.8269,23.7995,23.8105,34453.6803
2005-08-22 15:00:00,43.33,43.35,43.31,43.33,37585.8330321648,23.8105,23.8215,23.7995,23.8105,37585.833
2005-08-22 15:05:00,43.33,43.34,43.31,43.31,53005.66196843754,23.8105,23.816,23.7995,23.7995,53005.662
2005-08-22 15:10:00,43.33,43.36,43.31,43.36,36501.62631008313,23.8105,23.8269,23.7995,23.8269,36501.6263
2005-08-22 15:15:00,43.36,43.36,43.3,43.3,36140.22406938923,23.8269,23.8269,23.794,23.794,36140.2241
2005-08-22 15:20:00,43.31,43.35,43.26,43.26,28309.842187688235,23.7995,23.8215,23.772,23.772,28309.8422
2005-08-22 15:25:00,43.26,43.33,43.25,43.32,47464.16094446453,23.772,23.8105,23.7665,23.805,47464.1609
2005-08-22 15:30:00,43.32,43.36,43.28,43.36,79508.49295265632,23.805,23.8269,23.783,23.8269,79508.493
2005-08-22 15:35:00,43.36,43.41,43.36,43.37,88543.54897000363,23.8269,23.8544,23.8269,23.8324,88543.549
2005-08-22 15:40:00,43.36,43.41,43.36,43.36,78785.68847126853,23.8269,23.8544,23.8269,23.8269,78785.6885
2005-08-22 15:45:00,43.36,43.39,43.31,43.33,127936.39320563788,23.8269,23.8434,23.7995,23.8105,127936.3932
2005-08-22 15:50:00,43.33,43.41,43.32,43.35,68425.49090471028,23.8105,23.8544,23.805,23.8215,68425.4909
2005-08-22 15:55:00,43.36,43.4,43.34,43.38,116491.98891699796,23.8269,23.8489,23.816,23.8379,116491.9889
2005-08-23 09:30:00,43.56,43.58,43.46,43.46,139862.66714853633,23.9369,23.9478,23.8819,23.8819,139862.6671
2005-08-23 09:35:00,43.47,43.48,43.36,43.45,86013.73328514637,23.8874,23.8929,23.8269,23.8764,86013.7333
2005-08-23 09:40:00,43.44,43.56,43.44,43.52,101554.02963498374,23.8709,23.9369,23.8709,23.9149,101554.0296
2005-08-23 09:45:00,43.52,43.52,43.41,43.46,96976.26791952776,23.9149,23.9149,23.8544,23.8819,96976.2679
2005-08-23 09:50:00,43.45,43.46,43.39,43.44,59149.50006023371,23.8764,23.8819,23.8434,23.8709,59149.5001
2005-08-23 09:55:00,43.44,43.48,43.37,43.46,116853.39115769186,23.8709,23.8929,23.8324,23.8819,116853.3912
2005-08-23 10:00:00,43.46,43.46,43.38,43.46,76376.34019997591,23.8819,23.8819,23.8379,23.8819,76376.3402
2005-08-23 10:05:00,43.46,43.51,43.38,43.42,76376.34019997591,23.8819,23.9094,23.8379,23.8599,76376.3402
2005-08-23 10:10:00,43.42,43.42,43.34,43.38,93603.18033971812,23.8599,23.8599,23.816,23.8379,93603.1803
2005-08-23 10:15:00,43.38,43.45,43.37,43.45,127454.52355137936,23.8379,23.8764,23.8324,23.8764,127454.5236
2005-08-23 10:20:00,43.43,43.47,43.39,43.47,88423.08155643899,23.8654,23.8874,23.8434,23.8874,88423.0816
2005-08-23 10:25:00,43.46,43.47,43.42,43.44,34935.54993374293,23.8819,23.8874,23.8599,23.8709,34935.5499
2005-08-23 10:30:00,43.44,43.51,43.41,43.5,109023.00927599086,23.8709,23.9094,23.8544,23.9039,109023.0093
2005-08-23 10:35:00,43.49,43.49,43.44,43.46,129020.59992771957,23.8984,23.8984,23.8709,23.8819,129020.5999
2005-08-23 10:40:00,43.45,43.49,43.41,43.49,47223.22611733527,23.8764,23.8984,23.8544,23.8984,47223.2261
2005-08-23 10:45:00,43.49,43.58,43.48,43.57,77701.48174918686,23.8984,23.9478,23.8929,23.9423,77701.4817
2005-08-23 10:50:00,43.58,43.6,43.56,43.59,75533.0683050235,23.9478,23.9588,23.9369,23.9533,75533.0683
2005-08-23 10:55:00,43.59,43.6,43.53,43.56,34815.08252017829,23.9533,23.9588,23.9204,23.9369,34815.0825
2005-08-23 11:00:00,43.58,43.59,43.49,43.52,42524.99698831466,23.9478,23.9533,23.8984,23.9149,42524.997
2005-08-23 11:05:00,43.51,43.52,43.49,43.51,79026.6232983978,23.9094,23.9149,23.8984,23.9094,79026.6233
2005-08-23 11:10:00,43.5,43.51,43.47,43.5,27948.439946994346,23.9039,23.9094,23.8874,23.9039,27948.4399
2005-08-23 11:15:00,43.49,43.55,43.49,43.5,51800.98783279124,23.8984,23.9314,23.8984,23.9039,51800.9878
2005-08-23 11:20:00,43.51,43.58,43.51,43.58,68786.89314540417,23.9094,23.9478,23.9094,23.9478,68786.8931
2005-08-23 11:25:00,43.58,43.6,43.52,43.52,74207.92675581256,23.9478,23.9588,23.9149,23.9149,74207.9268
2005-08-23 11:30:00,43.54,43.57,43.54,43.54,28912.179255511383,23.9259,23.9423,23.9259,23.9259,28912.1793
2005-08-23 11:35:00,43.51,43.51,43.43,43.47,75653.53571858813,23.9094,23.9094,23.8654,23.8874,75653.5357
2005-08-23 11:40:00,43.46,43.51,43.42,43.43,49150.70473436936,23.8819,23.9094,23.8599,23.8654,49150.7047
2005-08-23 11:45:00,43.43,43.49,43.42,43.45,50475.8462835803,23.8654,23.8984,23.8599,23.8764,50475.8463
2005-08-23 11:50:00,43.44,43.48,43.44,43.46,34815.08252017829,23.8709,23.8929,23.8709,23.8819,34815.0825
2005-08-23 11:55:00,43.47,43.48,43.45,43.46,25659.55908926636,23.8874,23.8929,23.8764,23.8819,25659.5591
2005-08-23 12:00:00,43.47,43.48,43.37,43.37,60956.51126370318,23.8874,23.8929,23.8324,23.8324,60956.5113
2005-08-23 12:05:00,43.38,43.4,43.36,43.37,19515.720997470187,23.8379,23.8489,23.8269,23.8324,19515.721
2005-08-23 12:10:00,43.38,43.38,43.31,43.34,56499.21696181184,23.8379,23.8379,23.7995,23.816,56499.217
2005-08-23 12:15:00,43.34,43.4,43.33,43.38,13853.75255993254,23.816,23.8489,23.8105,23.8379,13853.7526
2005-08-23 12:20:00,43.4,43.46,43.39,43.43,83483.91760028913,23.8489,23.8819,23.8434,23.8654,83483.9176
2005-08-23 12:25:00,43.45,43.45,43.39,43.41,13371.882905674016,23.8764,23.8764,23.8434,23.8544,13371.8829
2005-08-23 12:30:00,43.41,43.41,43.36,43.39,23732.080472232265,23.8544,23.8544,23.8269,23.8434,23732.0805
2005-08-23 12:35:00,43.39,43.41,43.38,43.41,19395.25358390556,23.8434,23.8544,23.8379,23.8544,19395.2536
2005-08-23 12:40:00,43.41,43.41,43.38,43.41,33249.006143838094,23.8544,23.8544,23.8379,23.8544,33249.0061
2005-08-23 12:45:00,43.41,43.42,43.4,43.42,37103.96337790628,23.8544,23.8599,23.8489,23.8599,37103.9634
2005-08-23 12:50:00,43.42,43.46,43.42,43.46,46500.42163594748,23.8599,23.8819,23.8599,23.8819,46500.4216
2005-08-23 12:55:00,43.47,43.47,43.43,43.44,20599.927719551863,23.8874,23.8874,23.8654,23.8709,20599.9277
2005-08-23 13:00:00,43.45,43.46,43.43,43.46,12408.14359715697,23.8764,23.8819,23.8654,23.8819,12408.1436
2005-08-23 13:05:00,43.46,43.51,43.46,43.5,15660.763763402,23.8819,23.9094,23.8819,23.9039,15660.7638
2005-08-23 13:10:00,43.5,43.5,43.4,43.41,30719.190458980847,23.9039,23.9039,23.8489,23.8544,30719.1905
2005-08-23 13:15:00,43.41,43.41,43.35,43.36,41199.855439103725,23.8544,23.8544,23.8215,23.8269,41199.8554
2005-08-23 13:20:00,43.36,43.38,43.36,43.38,12890.013251415494,23.8269,23.8379,23.8269,23.8379,12890.0133
2005-08-23 13:25:00,43.37,43.42,43.37,43.41,12769.545837850865,23.8324,23.8599,23.8324,23.8544,12769.5458
2005-08-23 13:30:00,43.42,43.42,43.38,43.41,44572.943018913385,23.8599,23.8599,23.8379,23.8544,44572.943
2005-08-23 13:35:00,43.41,43.43,43.41,43.43,39633.779062763526,23.8544,23.8654,23.8544,23.8654,39633.7791
2005-08-23 13:40:00,43.43,43.48,43.42,43.46,26623.2983977834,23.8654,23.8929,23.8599,23.8819,26623.2984
2005-08-23 13:45:00,43.46,43.46,43.42,43.44,15540.29634983737,23.8819,23.8819,23.8599,23.8709,15540.2963
2005-08-23 13:50:00,43.45,43.47,43.45,43.46,13492.350319238649,23.8764,23.8874,23.8764,23.8819,13492.3503
2005-08-23 13:55:00,43.47,43.47,43.43,43.43,28309.842187688235,23.8874,23.8874,23.8654,23.8654,28309.8422
2005-08-23 14:00:00,43.43,43.47,43.43,43.46,16865.43789904831,23.8654,23.8874,23.8654,23.8819,16865.4379
2005-08-23 14:05:00,43.46,43.5,43.46,43.48,26743.765811348032,23.8819,23.9039,23.8819,23.8929,26743.7658
2005-08-23 14:10:00,43.49,43.5,43.46,43.5,16624.503071919047,23.8984,23.9039,23.8819,23.9039,16624.5031
2005-08-23 14:15:00,43.49,43.51,43.46,43.46,64209.13142994821,23.8984,23.9094,23.8819,23.8819,64209.1314
2005-08-23 14:20:00,43.47,43.48,43.45,43.48,71678.11107095532,23.8874,23.8929,23.8764,23.8929,71678.1111
2005-08-23 14:25:00,43.48,43.51,43.46,43.46,26623.2983977834,23.8929,23.9094,23.8819,23.8819,26623.2984
2005-08-23 14:30:00,43.46,43.49,43.46,43.46,34935.54993374293,23.8819,23.8984,23.8819,23.8819,34935.5499
2005-08-23 14:35:00,43.46,43.5,43.46,43.49,51078.18335140345,23.8819,23.9039,23.8819,23.8984,51078.1834
2005-08-23 14:40:00,43.48,43.48,43.44,43.47,78424.28623057464,23.8929,23.8929,23.8709,23.8874,78424.2862
2005-08-23 14:45:00,43.47,43.51,43.46,43.5,414528.3700758945,23.8874,23.9094,23.8819,23.9039,414528.3701
2005-08-23 14:50:00,43.5,43.52,43.48,43.51,164076.61727502712,23.9039,23.9149,23.8929,23.9094,164076.6173
2005-08-23 14:55:00,43.51,43.56,43.51,43.55,43368.26888326708,23.9094,23.9369,23.9094,23.9314,43368.2689
2005-08-23 15:00:00,43.56,43.58,43.52,43.57,52162.39007348513,23.9369,23.9478,23.9149,23.9423,52162.3901
2005-08-23 15:05:00,43.56,43.56,43.51,43.52,65775.20780628841,23.9369,23.9369,23.9094,23.9149,65775.2078
2005-08-23 15:10:00,43.53,43.54,43.52,43.53,31682.92976749789,23.9204,23.9259,23.9149,23.9204,31682.9298
2005-08-23 15:15:00,43.54,43.57,43.52,43.53,65052.403324900624,23.9259,23.9423,23.9149,23.9204,65052.4033
2005-08-23 15:20:00,43.53,43.57,43.51,43.57,52764.72714130828,23.9204,23.9423,23.9094,23.9423,52764.7271
2005-08-23 15:25:00,43.56,43.56,43.52,43.52,77581.01433562223,23.9369,23.9369,23.9149,23.9149,77581.0143
2005-08-23 15:30:00,43.52,43.56,43.51,43.51,57462.95627032888,23.9149,23.9369,23.9094,23.9094,57462.9563
2005-08-23 15:35:00,43.51,43.56,43.51,43.55,53246.5967955668,23.9094,23.9369,23.9094,23.9314,53246.5968
2005-08-23 15:40:00,43.54,43.56,43.49,43.54,84327.18949524155,23.9259,23.9369,23.8984,23.9259,84327.1895
2005-08-23 15:45:00,43.54,43.55,43.49,43.51,86375.13552584028,23.9259,23.9314,23.8984,23.9094,86375.1355
2005-08-23 15:50:00,43.51,43.55,43.51,43.52,70593.90434887364,23.9094,23.9314,23.9094,23.9149,70593.9043
2005-08-23 15:55:00,43.52,43.52,43.48,43.5,63486.32694856042,23.9149,23.9149,23.8929,23.9039,63486.3269
2005-08-24 09:30:00,43.37,43.41,43.31,43.35,139742.1997349717,23.8324,23.8544,23.7995,23.8215,139742.1997
2005-08-24 09:35:00,43.33,43.44,43.33,43.43,48789.30249367547,23.8105,23.8709,23.8105,23.8654,48789.3025
2005-08-24 09:40:00,43.43,43.49,43.43,43.44,64691.00108420673,23.8654,23.8984,23.8654,23.8709,64691.0011
2005-08-24 09:45:00,43.45,43.49,43.4,43.49,59992.77195518613,23.8764,23.8984,23.8489,23.8984,59992.772
2005-08-24 09:50:00,43.49,43.51,43.45,43.51,48789.30249367547,23.8984,23.9094,23.8764,23.9094,48789.3025
2005-08-24 09:55:00,43.49,43.55,43.49,43.55,82279.24346464282,23.8984,23.9314,23.8984,23.9314,82279.2435
2005-08-24 10:00:00,43.55,43.7,43.55,43.59,58788.09781953982,23.9314,24.0138,23.9314,23.9533,58788.0978
2005-08-24 10:05:00,43.6,43.66,43.56,43.56,52764.72714130828,23.9588,23.9918,23.9369,23.9369,52764.7271
2005-08-24 10:10:00,43.58,43.58,43.48,43.51,64570.5336706421,23.9478,23.9478,23.8929,23.9094,64570.5337
2005-08-24 10:15:00,43.51,43.51,43.41,43.46,91796.16913624866,23.9094,23.9094,23.8544,23.8819,91796.1691
2005-08-24 10:20:00,43.48,43.56,43.46,43.51,46982.291290206005,23.8929,23.9369,23.8819,23.9094,46982.2913
2005-08-24 10:25:00,43.5,43.62,43.5,43.6,57703.89109745815,23.9039,23.9698,23.9039,23.9588,57703.8911
2005-08-24 10:30:00,43.59,43.68,43.59,43.68,74087.45934224792,23.9533,24.0028,23.9533,24.0028,74087.4593
2005-08-24 10:35:00,43.68,43.72,43.67,43.67,54451.27093121311,24.0028,24.0248,23.9973,23.9973,54451.2709
2005-08-24 10:40:00,43.68,43.68,43.54,43.62,52282.85748704976,24.0028,24.0028,23.9259,23.9698,52282.8575
2005-08-24 10:45:00,43.62,43.68,43.62,43.66,77821.94916275148,23.9698,24.0028,23.9698,23.9918,77821.9492
2005-08-24 10:50:00,43.67,43.7,43.61,43.63,39151.909408505,23.9973,24.0138,23.9643,23.9753,39151.9094
2005-08-24 10:55:00,43.63,43.65,43.6,43.6,16865.43789904831,23.9753,23.9863,23.9588,23.9588,16865.4379
2005-08-24 11:00:00,43.6,43.61,43.54,43.55,42645.4644018793,23.9588,23.9643,23.9259,23.9314,42645.4644
2005-08-24 11:05:00,43.55,43.57,43.46,43.48,44572.943018913385,23.9314,23.9423,23.8819,23.8929,44572.943
2005-08-24 11:10:00,43.48,43.51,43.46,43.48,37585.8330321648,23.8929,23.9094,23.8819,23.8929,37585.833
2005-08-24 11:15:00,43.49,43.51,43.48,43.51,26382.36357065414,23.8984,23.9094,23.8929,23.9094,26382.3636
2005-08-24 11:20:00,43.51,43.51,43.51,43.51,17708.709794000726,23.9094,23.9094,23.9094,23.9094,17708.7098
2005-08-24 11:25:00,43.51,43.51,43.48,43.48,23491.145645103003,23.9094,23.9094,23.8929,23.8929,23491.1456
2005-08-24 11:30:00,43.48,43.49,43.44,43.46,29755.451150463803,23.8929,23.8984,23.8709,23.8819,29755.4512
2005-08-24 11:35:00,43.46,43.47,43.44,43.46,26502.83098421877,23.8819,23.8874,23.8709,23.8819,26502.831
2005-08-24 11:40:00,43.46,43.51,43.45,43.45,35537.88700156608,23.8819,23.9094,23.8764,23.8764,35537.887
2005-08-24 11:45:00,43.45,43.5,43.43,43.5,11805.806529333817,23.8764,23.9039,23.8654,23.9039,11805.8065
2005-08-24 11:50:00,43.5,43.51,43.46,43.48,40958.92061197446,23.9039,23.9094,23.8819,23.8929,40958.9206
2005-08-24 11:55:00,43.48,43.56,43.46,43.49,48668.83508011083,23.8929,23.9369,23.8819,23.8984,48668.8351
2005-08-24 12:00:00,43.49,43.5,43.45,43.46,24575.35236718468,23.8984,23.9039,23.8764,23.8819,24575.3524
2005-08-24 12:05:00,43.45,43.5,43.45,43.5,28068.907360558973,23.8764,23.9039,23.8764,23.9039,28068.9074
2005-08-24 12:10:00,43.49,43.56,43.48,43.52,71678.11107095532,23.8984,23.9369,23.8929,23.9149,71678.1111
2005-08-24 12:15:00,43.52,43.52,43.45,43.46,22286.471509456693,23.9149,23.9149,23.8764,23.8819,22286.4715
2005-08-24 12:20:00,43.47,43.52,43.47,43.52,24454.884953620047,23.8874,23.9149,23.8874,23.9149,24454.885
2005-08-24 12:25:00,43.51,43.63,43.51,43.61,159137.45331887726,23.9094,23.9753,23.9094,23.9643,159137.4533
2005-08-24 12:30:00,43.62,43.63,43.51,43.51,31562.462353933264,23.9698,23.9753,23.9094,23.9094,31562.4624
2005-08-24 12:35:00,43.51,43.54,43.51,43.54,22045.536682327434,23.9094,23.9259,23.9094,23.9259,22045.5367
2005-08-24 12:40:00,43.54,43.57,43.53,43.55,23491.145645103003,23.9259,23.9423,23.9204,23.9314,23491.1456
2005-08-24 12:45:00,43.55,43.58,43.55,43.55,38549.57234068185,23.9314,23.9478,23.9314,23.9314,38549.5723
2005-08-24 12:50:00,43.56,43.58,43.52,43.57,36622.09372364776,23.9369,23.9478,23.9149,23.9423,36622.0937
2005-08-24 12:55:00,43.57,43.57,43.49,43.49,23852.547885796896,23.9423,23.9423,23.8984,23.8984,23852.5479
2005-08-24 13:00:00,43.48,43.51,43.47,43.5,72762.31779303699,23.8929,23.9094,23.8874,23.9039,72762.3178
2005-08-24 13:05:00,43.48,43.5,43.45,43.45,14817.491868449586,23.8929,23.9039,23.8764,23.8764,14817.4919
2005-08-24 13:10:00,43.45,43.45,43.42,43.43,43006.86664257319,23.8764,23.8764,23.8599,23.8654,43006.8666
2005-08-24 13:15:00,43.44,43.44,43.35,43.35,33489.94097096736,23.8709,23.8709,23.8215,23.8215,33489.941
2005-08-24 13:20:00,43.36,43.43,43.36,43.41,31441.99494036864,23.8269,23.8654,23.8269,23.8544,31441.9949
2005-08-24 13:25:00,43.4,43.41,43.37,43.39,15901.698590531263,23.8489,23.8544,23.8324,23.8434,15901.6986
2005-08-24 13:30:00,43.4,43.41,43.4,43.41,17106.37272617757,23.8489,23.8544,23.8489,23.8544,17106.3727
2005-08-24 13:35:00,43.41,43.45,43.41,43.45,39151.909408505,23.8544,23.8764,23.8544,23.8764,39151.9094
2005-08-24 13:40:00,43.44,43.46,43.42,43.45,29394.04890976991,23.8709,23.8819,23.8599,23.8764,29394.0489
2005-08-24 13:45:00,43.46,43.48,43.45,43.46,44332.00819178412,23.8819,23.8929,23.8764,23.8819,44332.0082
2005-08-24 13:50:00,43.46,43.47,43.37,43.4,35899.28924225997,23.8819,23.8874,23.8324,23.8489,35899.2892
2005-08-24 13:55:00,43.4,43.45,43.4,43.45,13733.285146367907,23.8489,23.8764,23.8489,23.8764,13733.2851
2005-08-24 14:00:00,43.45,43.45,43.37,43.4,29032.646669076017,23.8764,23.8764,23.8324,23.8489,29032.6467
2005-08-24 14:05:00,43.39,43.51,43.39,43.51,17949.644621129984,23.8434,23.9094,23.8434,23.9094,17949.6446
2005-08-24 14:10:00,43.51,43.52,43.47,43.49,39151.909408505,23.9094,23.9149,23.8874,23.8984,39151.9094
2005-08-24 14:15:00,43.5,43.51,43.46,43.48,30478.25563185159,23.9039,23.9094,23.8819,23.8929,30478.2556
2005-08-24 14:20:00,43.47,43.47,43.38,43.41,31682.92976749789,23.8874,23.8874,23.8379,23.8544,31682.9298
2005-08-24 14:25:00,43.41,43.41,43.38,43.41,65293.338152029886,23.8544,23.8544,23.8379,23.8544,65293.3382
2005-08-24 14:30:00,43.41,43.44,43.31,43.33,54089.86869051922,23.8544,23.8709,23.7995,23.8105,54089.8687
2005-08-24 14:35:00,43.35,43.4,43.34,43.38,37585.8330321648,23.8215,23.8489,23.816,23.8379,37585.833
2005-08-24 14:40:00,43.39,43.41,43.33,43.4,54330.803517648485,23.8434,23.8544,23.8105,23.8489,54330.8035
2005-08-24 14:45:00,43.4,43.41,43.33,43.34,59390.43488736297,23.8489,23.8544,23.8105,23.816,59390.4349
2005-08-24 14:50:00,43.35,43.36,43.28,43.32,37103.96337790628,23.8215,23.8269,23.783,23.805,37103.9634
2005-08-24 14:55:00,43.32,43.33,43.22,43.24,69871.09986748586,23.805,23.8105,23.75,23.761,69871.0999
2005-08-24 15:00:00,43.23,43.26,43.11,43.14,74810.26382363572,23.7555,23.772,23.6896,23.7061,74810.2638
2005-08-24 15:05:00,43.15,43.16,43.07,43.07,73846.52451511867,23.7116,23.717,23.6676,23.6676,73846.5245
2005-08-24 15:10:00,43.07,43.08,42.92,42.95,130948.07854475366,23.6676,23.6731,23.5852,23.6016,130948.0785
2005-08-24 15:15:00,42.94,43.02,42.93,43.02,97217.20274665704,23.5962,23.6401,23.5907,23.6401,97217.2027
2005-08-24 15:20:00,43.02,43.09,43.02,43.06,60956.51126370318,23.6401,23.6786,23.6401,23.6621,60956.5113
2005-08-24 15:25:00,43.07,43.07,43.01,43.04,139621.73232140706,23.6676,23.6676,23.6346,23.6511,139621.7323
2005-08-24 15:30:00,43.04,43.05,42.97,42.98,71196.2414166968,23.6511,23.6566,23.6126,23.6181,71196.2414
2005-08-24 15:35:00,43.0,43.01,42.94,42.97,72280.44813877846,23.6291,23.6346,23.5962,23.6126,72280.4481
2005-08-24 15:40:00,42.96,42.96,42.83,42.86,161787.73641729914,23.6071,23.6071,23.5357,23.5522,161787.7364
2005-08-24 15:45:00,42.87,42.87,42.79,42.83,98060.47464160946,23.5577,23.5577,23.5137,23.5357,98060.4746
2005-08-24 15:50:00,42.83,42.83,42.76,42.78,182387.664136851,23.5357,23.5357,23.4972,23.5082,182387.6641
2005-08-24 15:55:00,42.78,42.82,42.78,42.78,184435.6101674497,23.5082,23.5302,23.5082,23.5082,184435.6102
2005-08-25 09:30:00,42.81,43.0,42.73,42.73,106131.79135043971,23.5247,23.6291,23.4808,23.4808,106131.7914
2005-08-25 09:35:00,42.73,42.75,42.58,42.67,123599.56631731118,23.4808,23.4917,23.3983,23.4478,123599.5663
2005-08-25 09:40:00,42.68,42.7,42.63,42.68,53607.9990362607,23.4533,23.4643,23.4258,23.4533,53607.999
2005-08-25 09:45:00,42.64,42.87,42.64,42.82,123117.69666305266,23.4313,23.5577,23.4313,23.5302,123117.6967
2005-08-25 09:50:00,42.83,42.86,42.65,42.7,119865.07649680764,23.5357,23.5522,23.4368,23.4643,119865.0765
2005-08-25 09:55:00,42.7,42.71,42.67,42.67,57583.42368389351,23.4643,23.4698,23.4478,23.4478,57583.4237
2005-08-25 10:00:00,42.67,42.78,42.66,42.78,59269.96747379834,23.4478,23.5082,23.4423,23.5082,59269.9675
2005-08-25 10:05:00,42.79,42.86,42.75,42.84,83724.85242741839,23.5137,23.5522,23.4917,23.5412,83724.8524
2005-08-25 10:10:00,42.83,42.87,42.78,42.82,78544.75364413927,23.5357,23.5577,23.5082,23.5302,78544.7536
2005-08-25 10:15:00,42.83,42.87,42.69,42.7,70352.96952174438,23.5357,23.5577,23.4588,23.4643,70352.9695
2005-08-25 10:20:00,42.72,42.81,42.71,42.81,42043.12733405615,23.4753,23.5247,23.4698,23.5247,42043.1273
2005-08-25 10:25:00,42.81,42.9,42.79,42.89,54089.86869051922,23.5247,23.5742,23.5137,23.5687,54089.8687
2005-08-25 10:30:00,42.89,42.95,42.87,42.87,65172.87073846525,23.5687,23.6016,23.5577,23.5577,65172.8707
2005-08-25 10:35:00,42.86,42.89,42.84,42.88,42404.52957475004,23.5522,23.5687,23.5412,23.5632,42404.5296
2005-08-25 10:40:00,42.89,42.95,42.88,42.95,68786.89314540417,23.5687,23.6016,23.5632,23.6016,68786.8931
2005-08-25 10:45:00,42.95,42.96,42.9,42.92,73123.72003373089,23.6016,23.6071,23.5742,23.5852,73123.72
2005-08-25 10:50:00,42.92,42.98,42.91,42.98,53367.06420913144,23.5852,23.6181,23.5797,23.6181,53367.0642
2005-08-25 10:55:00,42.97,43.03,42.97,43.01,55174.0754126009,23.6126,23.6456,23.6126,23.6346,55174.0754
2005-08-25 11:00:00,43.02,43.04,42.98,43.04,82158.7760510782,23.6401,23.6511,23.6181,23.6511,82158.7761
2005-08-25 11:05:00,43.03,43.03,42.97,42.98,67702.68642332249,23.6456,23.6456,23.6126,23.6181,67702.6864
2005-08-25 11:10:00,43.0,43.0,42.97,42.99,25900.49391639562,23.6291,23.6291,23.6126,23.6236,25900.4939
2005-08-25 11:15:00,42.98,43.0,42.94,42.96,29875.91856402844,23.6181,23.6291,23.5962,23.6071,29875.9186
2005-08-25 11:20:00,42.96,42.97,42.96,42.97,23250.21081797374,23.6071,23.6126,23.6071,23.6126,23250.2108
2005-08-25 11:25:00,42.97,42.97,42.97,42.97,14576.557041320324,23.6126,23.6126,23.6126,23.6126,14576.557
2005-08-25 11:30:00,42.97,42.97,42.91,42.92,95410.19154318758,23.6126,23.6126,23.5797,23.5852,95410.1915
2005-08-25 11:35:00,42.92,42.93,42.86,42.88,17226.840139742202,23.5852,23.5907,23.5522,23.5632,17226.8401
2005-08-25 11:40:00,42.88,42.89,42.84,42.87,28791.711841946755,23.5632,23.5687,23.5412,23.5577,28791.7118
2005-08-25 11:45:00,42.87,42.88,42.83,42.85,23370.67823153837,23.5577,23.5632,23.5357,23.5467,23370.6782
2005-08-25 11:50:00,42.86,42.92,42.85,42.89,11323.936875075293,23.5522,23.5852,23.5467,23.5687,11323.9369
2005-08-25 11:55:00,42.89,42.9,42.87,42.89,12649.078424286232,23.5687,23.5742,23.5577,23.5687,12649.0784
2005-08-25 12:00:00,42.88,42.88,42.84,42.87,26020.96132996025,23.5632,23.5632,23.5412,23.5577,26020.9613
2005-08-25 12:05:00,42.87,42.95,42.86,42.94,12890.013251415494,23.5577,23.6016,23.5522,23.5962,12890.0133
2005-08-25 12:10:00,42.93,42.94,42.89,42.9,12769.545837850865,23.5907,23.5962,23.5687,23.5742,12769.5458
2005-08-25 12:15:00,42.9,42.9,42.87,42.87,28791.711841946755,23.5742,23.5742,23.5577,23.5577,28791.7118
2005-08-25 12:20:00,42.87,42.89,42.85,42.87,24816.28719431394,23.5577,23.5687,23.5467,23.5577,24816.2872
2005-08-25 12:25:00,42.87,42.89,42.85,42.85,26261.89615708951,23.5577,23.5687,23.5467,23.5467,26261.8962
2005-08-25 12:30:00,42.86,42.87,42.85,42.87,18551.98168895314,23.5522,23.5577,23.5467,23.5577,18551.9817
2005-08-25 12:35:00,42.87,42.87,42.83,42.85,27225.63546560656,23.5577,23.5577,23.5357,23.5467,27225.6355
2005-08-25 12:40:00,42.87,42.89,42.83,42.85,38067.70268642333,23.5577,23.5687,23.5357,23.5467,38067.7027
2005-08-25 12:45:00,42.85,42.87,42.83,42.87,31201.06011323937,23.5467,23.5577,23.5357,23.5577,31201.0601
2005-08-25 12:50:00,42.86,42.9,42.86,42.88,35537.88700156608,23.5522,23.5742,23.5522,23.5632,35537.887
2005-08-25 12:55:00,42.87,42.88,42.85,42.86,46500.42163594748,23.5577,23.5632,23.5467,23.5522,46500.4216
2005-08-25 13:00:00,42.86,42.86,42.85,42.85,4457.294301891339,23.5522,23.5522,23.5467,23.5467,4457.2943
2005-08-25 13:05:00,42.86,42.86,42.81,42.82,42765.93181544392,23.5522,23.5522,23.5247,23.5302,42765.9318
2005-08-25 13:10:00,42.82,42.85,42.81,42.81,31321.527526804,23.5302,23.5467,23.5247,23.5247,31321.5275
2005-08-25 13:15:00,42.8,42.81,42.77,42.77,31441.99494036864,23.5192,23.5247,23.5027,23.5027,31441.9949
2005-08-25 13:20:00,42.78,42.82,42.78,42.81,69148.29538609806,23.5082,23.5302,23.5082,23.5247,69148.2954
2005-08-25 13:25:00,42.82,42.87,42.81,42.84,32044.33200819179,23.5302,23.5577,23.5247,23.5412,32044.332
2005-08-25 13:30:00,42.83,42.87,42.83,42.84,18913.383929647032,23.5357,23.5577,23.5357,23.5412,18913.3839
2005-08-25 13:35:00,42.84,42.86,42.78,42.78,38549.57234068185,23.5412,23.5522,23.5082,23.5082,38549.5723
2005-08-25 13:40:00,42.78,42.84,42.78,42.82,24936.75460787857,23.5082,23.5412,23.5082,23.5302,24936.7546
2005-08-25 13:45:00,42.82,42.83,42.8,42.82,45054.81267317191,23.5302,23.5357,23.5192,23.5302,45054.8127
2005-08-25 13:50:00,42.83,42.87,42.83,42.87,19515.720997470187,23.5357,23.5577,23.5357,23.5577,19515.721
2005-08-25 13:55:00,42.87,42.9,42.87,42.88,47343.693530899895,23.5577,23.5742,23.5577,23.5632,47343.6935
2005-08-25 14:00:00,42.88,42.9,42.86,42.88,38188.170099987954,23.5632,23.5742,23.5522,23.5632,38188.1701
2005-08-25 14:05:00,42.9,42.92,42.88,42.9,42043.12733405615,23.5742,23.5852,23.5632,23.5742,42043.1273
2005-08-25 14:10:00,42.89,42.91,42.88,42.88,24695.81978074931,23.5687,23.5797,23.5632,23.5632,24695.8198
2005-08-25 14:15:00,42.88,42.93,42.86,42.92,64329.59884351284,23.5632,23.5907,23.5522,23.5852,64329.5988
2005-08-25 14:20:00,42.92,43.0,42.92,42.98,47102.75870377063,23.5852,23.6291,23.5852,23.6181,47102.7587
2005-08-25 14:25:00,42.98,42.98,42.91,42.98,58426.69557884593,23.6181,23.6181,23.5797,23.6181,58426.6956
2005-08-25 14:30:00,42.98,43.0,42.97,42.99,61558.84833152633,23.6181,23.6291,23.6126,23.6236,61558.8483
2005-08-25 14:35:00,42.99,43.0,42.97,43.0,46982.291290206005,23.6236,23.6291,23.6126,23.6291,46982.2913
2005-08-25 14:40:00,43.0,43.01,42.99,43.0,72280.44813877846,23.6291,23.6346,23.6236,23.6291,72280.4481
2005-08-25 14:45:00,42.99,43.0,42.97,42.97,68545.95831827492,23.6236,23.6291,23.6126,23.6126,68545.9583
2005-08-25 14:50:00,42.96,42.97,42.95,42.95,53005.66196843754,23.6071,23.6126,23.6016,23.6016,53005.662
2005-08-25 14:55:00,42.96,43.0,42.95,43.0,120467.41356463078,23.6071,23.6291,23.6016,23.6291,120467.4136
2005-08-25 15:00:00,43.0,43.02,42.92,42.94,106131.79135043971,23.6291,23.6401,23.5852,23.5962,106131.7914
2005-08-25 15:05:00,42.94,42.95,42.88,42.89,44332.00819178412,23.5962,23.6016,23.5632,23.5687,44332.0082
2005-08-25 15:10:00,42.89,42.92,42.87,42.92,21081.797373810383,23.5687,23.5852,23.5577,23.5852,21081.7974
2005-08-25 15:15:00,42.92,42.92,42.88,42.89,22406.938923021324,23.5852,23.5852,23.5632,23.5687,22406.9389
2005-08-25 15:20:00,42.89,42.94,42.89,42.94,48548.367666546204,23.5687,23.5962,23.5687,23.5962,48548.3677
2005-08-25 15:25:00,42.93,42.94,42.84,42.87,58788.09781953982,23.5907,23.5962,23.5412,23.5577,58788.0978
2005-08-25 15:30:00,42.88,42.91,42.84,42.9,37103.96337790628,23.5632,23.5797,23.5412,23.5742,37103.9634
2005-08-25 15:35:00,42.9,42.94,42.9,42.94,66859.41452837008,23.5742,23.5962,23.5742,23.5962,66859.4145
2005-08-25 15:40:00,42.94,42.94,42.87,42.93,54451.27093121311,23.5962,23.5962,23.5577,23.5907,54451.2709
2005-08-25 15:45:00,42.93,42.97,42.93,42.97,99987.95325864357,23.5907,23.6126,23.5907,23.6126,99987.9533
2005-08-25 15:50:00,42.95,42.97,42.89,42.91,55655.94506685942,23.6016,23.6126,23.5687,23.5797,55655.9451
2005-08-25 15:55:00,42.92,42.92,42.87,42.88,83002.04794603061,23.5852,23.5852,23.5577,23.5632,83002.0479
2005-08-26 09:30:00,42.85,43.04,42.85,43.03,62040.71798578485,23.5467,23.6511,23.5467,23.6456,62040.718
2005-08-26 09:35:00,43.04,43.09,42.96,42.96,82520.17829177208,23.6511,23.6786,23.6071,23.6071,82520.1783
2005-08-26 09:40:00,42.97,43.03,42.9,43.03,70714.37176243827,23.6126,23.6456,23.5742,23.6456,70714.3718
2005-08-26 09:45:00,43.03,43.03,42.75,42.77,85772.79845801712,23.6456,23.6456,23.4917,23.5027,85772.7985
2005-08-26 09:50:00,42.77,42.87,42.77,42.82,61197.44609083243,23.5027,23.5577,23.5027,23.5302,61197.4461
2005-08-26 09:55:00,42.82,42.97,42.78,42.87,38790.50716781111,23.5302,23.6126,23.5082,23.5577,38790.5072
2005-08-26 10:00:00,42.89,42.9,42.58,42.68,111914.227201542,23.5687,23.5742,23.3983,23.4533,111914.2272
2005-08-26 10:05:00,42.67,42.78,42.67,42.75,45054.81267317191,23.4478,23.5082,23.4478,23.4917,45054.8127
2005-08-26 10:10:00,42.75,42.76,42.72,42.73,31562.462353933264,23.4917,23.4972,23.4753,23.4808,31562.4624
2005-08-26 10:15:00,42.72,42.81,42.72,42.73,41802.19250692688,23.4753,23.5247,23.4753,23.4808,41802.1925
2005-08-26 10:20:00,42.73,42.82,42.71,42.77,33249.006143838094,23.4808,23.5302,23.4698,23.5027,33249.0061
2005-08-26 10:25:00,42.75,42.77,42.67,42.68,34453.680279484404,23.4917,23.5027,23.4478,23.4533,34453.6803
2005-08-26 10:30:00,42.68,42.72,42.62,42.72,26261.89615708951,23.4533,23.4753,23.4203,23.4753,26261.8962
2005-08-26 10:35:00,42.73,42.74,42.68,42.68,44091.07336465487,23.4808,23.4863,23.4533,23.4533,44091.0734
2005-08-26 10:40:00,42.68,42.68,42.58,42.63,25298.156848572464,23.4533,23.4533,23.3983,23.4258,25298.1568
2005-08-26 10:45:00,42.63,42.64,42.56,42.64,19877.12323816408,23.4258,23.4313,23.3873,23.4313,19877.1232
2005-08-26 10:50:00,42.63,42.63,42.56,42.57,33128.53873027347,23.4258,23.4258,23.3873,23.3928,33128.5387
2005-08-26 10:55:00,42.57,42.63,42.57,42.63,19997.59065172871,23.3928,23.4258,23.3928,23.4258,19997.5907
2005-08-26 11:00:00,42.62,42.68,42.62,42.67,20720.395133116494,23.4203,23.4533,23.4203,23.4478,20720.3951
2005-08-26 11:05:00,42.66,42.69,42.65,42.65,24093.48271292616,23.4423,23.4588,23.4368,23.4368,24093.4827
2005-08-26 11:10:00,42.65,42.68,42.65,42.68,23009.27599084448,23.4368,23.4533,23.4368,23.4533,23009.276
2005-08-26 11:15:00,42.68,42.69,42.65,42.68,15660.763763402,23.4533,23.4588,23.4368,23.4533,15660.7638
2005-08-26 11:20:00,42.68,42.68,42.66,42.68,17467.774966871464,23.4533,23.4533,23.4423,23.4533,17467.775
2005-08-26 11:25:00,42.68,42.68,42.56,42.63,64931.93591133599,23.4533,23.4533,23.3873,23.4258,64931.9359
2005-08-26 11:30:00,42.63,42.63,42.53,42.53,39513.3116491989,23.4258,23.4258,23.3709,23.3709,39513.3116
2005-08-26 11:35:00,42.54,42.58,42.5,42.5,49391.63956149862,23.3763,23.3983,23.3544,23.3544,49391.6396
2005-08-26 11:40:00,42.51,42.53,42.46,42.48,71075.77400313216,23.3599,23.3709,23.3324,23.3434,71075.774
2005-08-26 11:45:00,42.48,42.48,42.42,42.48,36622.09372364776,23.3434,23.3434,23.3104,23.3434,36622.0937
2005-08-26 11:50:00,42.48,42.54,42.47,42.51,38549.57234068185,23.3434,23.3763,23.3379,23.3599,38549.5723
2005-08-26 11:55:00,42.49,42.54,42.49,42.53,17347.307553306833,23.3489,23.3763,23.3489,23.3709,17347.3076
2005-08-26 12:00:00,42.52,42.61,42.52,42.6,46018.55198168896,23.3654,23.4148,23.3654,23.4093,46018.552
2005-08-26 12:05:00,42.6,42.6,42.54,42.58,14456.089627755691,23.4093,23.4093,23.3763,23.3983,14456.0896
2005-08-26 12:10:00,42.58,42.63,42.58,42.6,21925.069268762803,23.3983,23.4258,23.3983,23.4093,21925.0693
2005-08-26 12:15:00,42.62,42.66,42.62,42.62,27225.63546560656,23.4203,23.4423,23.4203,23.4203,27225.6355
2005-08-26 12:20:00,42.61,42.62,42.57,42.61,18431.51427538851,23.4148,23.4203,23.3928,23.4148,18431.5143
2005-08-26 12:25:00,42.61,42.63,42.59,42.63,8914.588603782679,23.4148,23.4258,23.4038,23.4258,8914.5886
2005-08-26 12:30:00,42.62,42.64,42.61,42.63,18311.04686182388,23.4203,23.4313,23.4148,23.4258,18311.0469
2005-08-26 12:35:00,42.63,42.67,42.61,42.66,31321.527526804,23.4258,23.4478,23.4148,23.4423,31321.5275
2005-08-26 12:40:00,42.65,42.68,42.63,42.68,14576.557041320324,23.4368,23.4533,23.4258,23.4533,14576.557
2005-08-26 12:45:00,42.68,42.72,42.63,42.68,40838.45319840984,23.4533,23.4753,23.4258,23.4533,40838.4532
2005-08-26 12:50:00,42.68,42.68,42.63,42.65,19515.720997470187,23.4533,23.4533,23.4258,23.4368,19515.721
2005-08-26 12:55:00,42.66,42.68,42.64,42.67,17226.840139742202,23.4423,23.4533,23.4313,23.4478,17226.8401
2005-08-26 13:00:00,42.67,42.71,42.67,42.71,23370.67823153837,23.4478,23.4698,23.4478,23.4698,23370.6782
2005-08-26 13:05:00,42.7,42.7,42.68,42.68,21925.069268762803,23.4643,23.4643,23.4533,23.4533,21925.0693
2005-08-26 13:10:00,42.68,42.73,42.65,42.65,21443.19961450428,23.4533,23.4808,23.4368,23.4368,21443.1996
2005-08-26 13:15:00,42.65,42.69,42.65,42.69,21081.797373810383,23.4368,23.4588,23.4368,23.4588,21081.7974
2005-08-26 13:20:00,42.68,42.69,42.63,42.67,37826.76785929407,23.4533,23.4588,23.4258,23.4478,37826.7679
2005-08-26 13:25:00,42.66,42.68,42.64,42.68,52523.79231417902,23.4423,23.4533,23.4313,23.4533,52523.7923
2005-08-26 13:30:00,42.67,42.69,42.63,42.68,26141.42874352488,23.4478,23.4588,23.4258,23.4533,26141.4287
2005-08-26 13:35:00,42.69,42.73,42.68,42.71,25900.49391639562,23.4588,23.4808,23.4533,23.4698,25900.4939
2005-08-26 13:40:00,42.7,42.76,42.7,42.73,34935.54993374293,23.4643,23.4972,23.4643,23.4808,34935.5499
2005-08-26 13:45:00,42.73,42.73,42.68,42.72,11564.871702204557,23.4808,23.4808,23.4533,23.4753,11564.8717
2005-08-26 13:50:00,42.72,42.75,42.69,42.69,23491.145645103003,23.4753,23.4917,23.4588,23.4588,23491.1456
2005-08-26 13:55:00,42.69,42.71,42.63,42.65,32646.669076014943,23.4588,23.4698,23.4258,23.4368,32646.6691
2005-08-26 14:00:00,42.65,42.68,42.61,42.64,29996.385977593065,23.4368,23.4533,23.4148,23.4313,29996.386
2005-08-26 14:05:00,42.64,42.67,42.64,42.65,17347.307553306833,23.4313,23.4478,23.4313,23.4368,17347.3076
2005-08-26 14:10:00,42.66,42.71,42.59,42.68,29755.451150463803,23.4423,23.4698,23.4038,23.4533,29755.4512
2005-08-26 14:15:00,42.68,42.73,42.67,42.72,21202.264787375017,23.4533,23.4808,23.4478,23.4753,21202.2648
2005-08-26 14:20:00,42.73,42.82,42.71,42.78,50716.78111070956,23.4808,23.5302,23.4698,23.5082,50716.7811
2005-08-26 14:25:00,42.78,43.05,42.78,42.92,100108.42067220816,23.5082,23.6566,23.5082,23.5852,100108.4207
2005-08-26 14:30:00,42.93,42.93,42.83,42.91,56258.28213468257,23.5907,23.5907,23.5357,23.5797,56258.2821
2005-08-26 14:35:00,42.9,42.92,42.87,42.87,28068.907360558973,23.5742,23.5852,23.5577,23.5577,28068.9074
2005-08-26 14:40:00,42.86,42.91,42.86,42.87,23250.21081797374,23.5522,23.5797,23.5522,23.5577,23250.2108
2005-08-26 14:45:00,42.86,42.87,42.82,42.82,27466.57029273581,23.5522,23.5577,23.5302,23.5302,27466.5703
2005-08-26 14:50:00,42.82,42.91,42.82,42.91,51078.18335140345,23.5302,23.5797,23.5302,23.5797,51078.1834
2005-08-26 14:55:00,42.91,42.91,42.85,42.85,45054.81267317191,23.5797,23.5797,23.5467,23.5467,45054.8127
2005-08-26 15:00:00,42.85,42.92,42.85,42.9,63365.85953499579,23.5467,23.5852,23.5467,23.5742,63365.8595
2005-08-26 15:05:00,42.9,42.96,42.89,42.95,50114.4440428864,23.5742,23.6071,23.5687,23.6016,50114.444
2005-08-26 15:10:00,42.95,42.95,42.86,42.88,35899.28924225997,23.6016,23.6016,23.5522,23.5632,35899.2892
2005-08-26 15:15:00,42.89,42.92,42.87,42.88,36501.62631008313,23.5687,23.5852,23.5577,23.5632,36501.6263
2005-08-26 15:20:00,42.88,42.92,42.87,42.92,49271.17214793399,23.5632,23.5852,23.5577,23.5852,49271.1721
2005-08-26 15:25:00,42.93,42.96,42.85,42.87,52644.25972774365,23.5907,23.6071,23.5467,23.5577,52644.2597
2005-08-26 15:30:00,42.87,42.88,42.85,42.85,94085.04999397665,23.5577,23.5632,23.5467,23.5467,94085.05
2005-08-26 15:35:00,42.86,42.92,42.84,42.92,37947.2352728587,23.5522,23.5852,23.5412,23.5852,37947.2353
2005-08-26 15:40:00,42.92,42.92,42.78,42.78,88423.08155643899,23.5852,23.5852,23.5082,23.5082,88423.0816
2005-08-26 15:45:00,42.79,42.82,42.75,42.81,72641.85037947237,23.5137,23.5302,23.4917,23.5247,72641.8504
2005-08-26 15:50:00,42.82,42.86,42.79,42.85,60595.10902300928,23.5302,23.5522,23.5137,23.5467,60595.109
2005-08-26 15:55:00,42.84,42.85,42.8,42.8,85893.26587158175,23.5412,23.5467,23.5192,23.5192,85893.2659
2005-08-29 09:30:00,42.34,42.77,42.34,42.39,226840.13974219977,23.2664,23.5027,23.2664,23.2939,226840.1397
2005-08-29 09:35:00,42.36,42.48,42.32,42.46,93362.24551258884,23.2774,23.3434,23.2555,23.3324,93362.2455
2005-08-29 09:40:00,42.47,42.49,42.42,42.46,107697.86772677992,23.3379,23.3489,23.3104,23.3324,107697.8677
2005-08-29 09:45:00,42.45,42.49,42.42,42.44,124201.90338513434,23.3269,23.3489,23.3104,23.3214,124201.9034
2005-08-29 09:50:00,42.43,42.43,42.35,42.4,119021.8046018552,23.3159,23.3159,23.2719,23.2994,119021.8046
2005-08-29 09:55:00,42.4,42.54,42.38,42.5,94446.45223467052,23.2994,23.3763,23.2884,23.3544,94446.4522
2005-08-29 10:00:00,42.5,42.54,42.42,42.48,164678.95434285028,23.3544,23.3763,23.3104,23.3434,164678.9543
2005-08-29 10:05:00,42.48,42.48,42.44,42.45,34815.08252017829,23.3434,23.3434,23.3214,23.3269,34815.0825
2005-08-29 10:10:00,42.46,42.62,42.46,42.58,76737.74244066981,23.3324,23.4203,23.3324,23.3983,76737.7424
2005-08-29 10:15:00,42.53,42.64,42.53,42.6,89386.82086495604,23.3709,23.4313,23.3709,23.4093,89386.8209
2005-08-29 10:20:00,42.6,42.63,42.58,42.62,62161.18539934948,23.4093,23.4258,23.3983,23.4203,62161.1854
2005-08-29 10:25:00,42.6,42.63,42.56,42.57,101674.49704854838,23.4093,23.4258,23.3873,23.3928,101674.497
2005-08-29 10:30:00,42.57,42.58,42.54,42.54,26984.70063847729,23.3928,23.3983,23.3763,23.3763,26984.7006
2005-08-29 10:35:00,42.54,42.58,42.54,42.57,33008.07131670883,23.3763,23.3983,23.3763,23.3928,33008.0713
2005-08-29 10:40:00,42.55,42.63,42.55,42.6,50716.78111070956,23.3818,23.4258,23.3818,23.4093,50716.7811
2005-08-29 10:45:00,42.6,42.6,42.56,42.58,20840.862546681125,23.4093,23.4093,23.3873,23.3983,20840.8625
2005-08-29 10:50:00,42.58,42.61,42.57,42.6,33971.81062522588,23.3983,23.4148,23.3928,23.4093,33971.8106
2005-08-29 10:55:00,42.6,42.62,42.59,42.61,27346.102879171187,23.4093,23.4203,23.4038,23.4148,27346.1029
2005-08-29 11:00:00,42.61,42.64,42.55,42.58,95651.12637031684,23.4148,23.4313,23.3818,23.3983,95651.1264
2005-08-29 11:05:00,42.59,42.64,42.56,42.63,69750.63245392122,23.4038,23.4313,23.3873,23.4258,69750.6325
2005-08-29 11:10:00,42.63,42.66,42.62,42.63,38429.104927117216,23.4258,23.4423,23.4203,23.4258,38429.1049
2005-08-29 11:15:00,42.64,42.7,42.63,42.63,39633.779062763526,23.4313,23.4643,23.4258,23.4258,39633.7791
2005-08-29 11:20:00,42.63,42.64,42.58,42.64,17467.774966871464,23.4258,23.4313,23.3983,23.4313,17467.775
2005-08-29 11:25:00,42.65,42.65,42.54,42.6,72159.98072521384,23.4368,23.4368,23.3763,23.4093,72159.9807
2005-08-29 11:30:00,42.58,42.61,42.58,42.58,10119.262739428985,23.3983,23.4148,23.3983,23.3983,10119.2627
2005-08-29 11:35:00,42.58,42.63,42.58,42.62,58426.69557884593,23.3983,23.4258,23.3983,23.4203,58426.6956
2005-08-29 11:40:00,42.63,42.64,42.58,42.58,9998.795325864356,23.4258,23.4313,23.3983,23.3983,9998.7953
2005-08-29 11:45:00,42.59,42.6,42.53,42.57,20479.46030598723,23.4038,23.4093,23.3709,23.3928,20479.4603
2005-08-29 11:50:00,42.57,42.6,42.52,42.53,17829.177207565357,23.3928,23.4093,23.3654,23.3709,17829.1772
2005-08-29 11:55:00,42.54,42.56,42.51,42.52,21925.069268762803,23.3763,23.3873,23.3599,23.3654,21925.0693
2005-08-29 12:00:00,42.53,42.53,42.45,42.48,15660.763763402,23.3709,23.3709,23.3269,23.3434,15660.7638
2005-08-29 12:05:00,42.46,42.48,42.43,42.46,44693.41043247802,23.3324,23.3434,23.3159,23.3324,44693.4104
2005-08-29 12:10:00,42.46,42.46,42.41,42.44,30237.320804722327,23.3324,23.3324,23.3049,23.3214,30237.3208
2005-08-29 12:15:00,42.44,42.49,42.44,42.46,65775.20780628841,23.3214,23.3489,23.3214,23.3324,65775.2078
2005-08-29 12:20:00,42.45,42.48,42.43,42.43,29394.04890976991,23.3269,23.3434,23.3159,23.3159,29394.0489
2005-08-29 12:25:00,42.44,42.45,42.42,42.44,49632.57438862788,23.3214,23.3269,23.3104,23.3214,49632.5744
2005-08-29 12:30:00,42.44,42.45,42.42,42.43,15660.763763402,23.3214,23.3269,23.3104,23.3159,15660.7638
2005-08-29 12:35:00,42.43,42.44,42.41,42.43,11323.936875075293,23.3159,23.3214,23.3049,23.3159,11323.9369
2005-08-29 12:40:00,42.43,42.43,42.39,42.41,27707.50511986508,23.3159,23.3159,23.2939,23.3049,27707.5051
2005-08-29 12:45:00,42.41,42.42,42.39,42.39,19274.786170340925,23.3049,23.3104,23.2939,23.2939,19274.7862
2005-08-29 12:50:00,42.4,42.41,42.37,42.38,32164.79942175642,23.2994,23.3049,23.2829,23.2884,32164.7994
2005-08-29 12:55:00,42.38,42.41,42.35,42.41,83604.38501385377,23.2884,23.3049,23.2719,23.3049,83604.385
2005-08-29 13:00:00,42.4,42.51,42.4,42.5,143356.22214191064,23.2994,23.3599,23.2994,23.3544,143356.2221
2005-08-29 13:05:00,42.53,42.56,42.5,42.53,42404.52957475004,23.3709,23.3873,23.3544,23.3709,42404.5296
2005-08-29 13:10:00,42.51,42.58,42.51,42.58,33008.07131670883,23.3599,23.3983,23.3599,23.3983,33008.0713
2005-08-29 13:15:00,42.56,42.6,42.55,42.57,61799.78315865559,23.3873,23.4093,23.3818,23.3928,61799.7832
2005-08-29 13:20:00,42.57,42.58,42.53,42.58,62281.65281291412,23.3928,23.3983,23.3709,23.3983,62281.6528
2005-08-29 13:25:00,42.58,42.58,42.55,42.56,18792.9165160824,23.3983,23.3983,23.3818,23.3873,18792.9165
2005-08-29 13:30:00,42.56,42.58,42.54,42.54,16744.97048548368,23.3873,23.3983,23.3763,23.3763,16744.9705
2005-08-29 13:35:00,42.55,42.55,42.53,42.54,61799.78315865559,23.3818,23.3818,23.3709,23.3763,61799.7832
2005-08-29 13:40:00,42.54,42.58,42.54,42.57,69630.16504035659,23.3763,23.3983,23.3763,23.3928,69630.165
2005-08-29 13:45:00,42.57,42.61,42.54,42.6,92278.03879050718,23.3928,23.4148,23.3763,23.4093,92278.0388
2005-08-29 13:50:00,42.6,42.64,42.59,42.61,97940.00722804482,23.4093,23.4313,23.4038,23.4148,97940.0072
2005-08-29 13:55:00,42.6,42.63,42.57,42.61,42163.59474762077,23.4093,23.4258,23.3928,23.4148,42163.5947
2005-08-29 14:00:00,42.6,42.61,42.57,42.59,43247.80146970245,23.4093,23.4148,23.3928,23.4038,43247.8015
2005-08-29 14:05:00,42.58,42.63,42.58,42.61,29755.451150463803,23.3983,23.4258,23.3983,23.4148,29755.4512
2005-08-29 14:10:00,42.62,42.66,42.61,42.66,31441.99494036864,23.4203,23.4423,23.4148,23.4423,31441.9949
2005-08-29 14:15:00,42.64,42.67,42.59,42.61,33369.47355740273,23.4313,23.4478,23.4038,23.4148,33369.4736
2005-08-29 14:20:00,42.61,42.63,42.6,42.62,27587.03770630045,23.4148,23.4258,23.4093,23.4203,27587.0377
2005-08-29 14:25:00,42.61,42.63,42.56,42.6,65172.87073846525,23.4148,23.4258,23.3873,23.4093,65172.8707
2005-08-29 14:30:00,42.6,42.61,42.57,42.6,20961.32996024576,23.4093,23.4148,23.3928,23.4093,20961.33
2005-08-29 14:35:00,42.6,42.6,42.58,42.58,34935.54993374293,23.4093,23.4093,23.3983,23.3983,34935.5499
2005-08-29 14:40:00,42.58,42.61,42.58,42.61,62161.18539934948,23.3983,23.4148,23.3983,23.4148,62161.1854
2005-08-29 14:45:00,42.61,42.63,42.58,42.58,18070.11203469461,23.4148,23.4258,23.3983,23.3983,18070.112
2005-08-29 14:50:00,42.56,42.58,42.55,42.58,17106.37272617757,23.3873,23.3983,23.3818,23.3983,17106.3727
2005-08-29 14:55:00,42.56,42.57,42.54,42.55,63124.92470786653,23.3873,23.3928,23.3763,23.3818,63124.9247
2005-08-29 15:00:00,42.55,42.58,42.55,42.58,43609.203710396345,23.3818,23.3983,23.3818,23.3983,43609.2037
2005-08-29 15:05:00,42.58,42.64,42.58,42.64,99987.95325864357,23.3983,23.4313,23.3983,23.4313,99987.9533
2005-08-29 15:10:00,42.64,42.68,42.63,42.68,58908.565233104455,23.4313,23.4533,23.4258,23.4533,58908.5652
2005-08-29 15:15:00,42.68,42.73,42.67,42.72,43247.80146970245,23.4533,23.4808,23.4478,23.4753,43247.8015
2005-08-29 15:20:00,42.73,42.73,42.65,42.67,36140.22406938923,23.4808,23.4808,23.4368,23.4478,36140.2241
2005-08-29 15:25:00,42.68,42.7,42.66,42.68,45054.81267317191,23.4533,23.4643,23.4423,23.4533,45054.8127
2005-08-29 15:30:00,42.68,42.68,42.63,42.65,62161.18539934948,23.4533,23.4533,23.4258,23.4368,62161.1854
2005-08-29 15:35:00,42.65,42.65,42.63,42.63,53969.40127695459,23.4368,23.4368,23.4258,23.4258,53969.4013
2005-08-29 15:40:00,42.63,42.63,42.55,42.55,64329.59884351284,23.4258,23.4258,23.3818,23.3818,64329.5988
2005-08-29 15:45:00,42.55,42.58,42.52,42.52,88664.01638356825,23.3818,23.3983,23.3654,23.3654,88664.0164
2005-08-29 15:50:00,42.53,42.53,42.49,42.5,174195.8800144561,23.3709,23.3709,23.3489,23.3544,174195.88
2005-08-29 15:55:00,42.49,42.53,42.49,42.53,335622.2141910613,23.3489,23.3709,23.3489,23.3709,335622.2142
2005-08-30 09:30:00,42.46,42.46,42.38,42.4,54210.33610408385,23.3324,23.3324,23.2884,23.2994,54210.3361
2005-08-30 09:35:00,42.4,42.58,42.25,42.33,67943.62125045176,23.2994,23.3983,23.217,23.2609,67943.6213
2005-08-30 09:40:00,42.31,42.38,42.25,42.25,54692.20575834237,23.25,23.2884,23.217,23.217,54692.2058
2005-08-30 09:45:00,42.25,42.33,42.19,42.29,57944.82592458741,23.217,23.2609,23.184,23.239,57944.8259
2005-08-30 09:50:00,42.29,42.3,42.2,42.24,57944.82592458741,23.239,23.2445,23.1895,23.2115,57944.8259
2005-08-30 09:55:00,42.24,42.24,42.14,42.18,126490.78424286233,23.2115,23.2115,23.1565,23.1785,126490.7842
2005-08-30 10:00:00,42.15,42.21,41.92,42.04,145283.70075894473,23.162,23.195,23.0356,23.1016,145283.7008
2005-08-30 10:05:00,42.07,42.14,41.92,42.09,132875.55716178776,23.1181,23.1565,23.0356,23.1291,132875.5572
2005-08-30 10:10:00,42.09,42.16,42.09,42.16,112998.43392362368,23.1291,23.1675,23.1291,23.1675,112998.4339
2005-08-30 10:15:00,42.15,42.24,42.15,42.16,53246.5967955668,23.162,23.2115,23.162,23.1675,53246.5968
2005-08-30 10:20:00,42.15,42.17,42.12,42.15,122997.22924948802,23.162,23.173,23.1456,23.162,122997.2292
2005-08-30 10:25:00,42.15,42.17,42.09,42.14,64570.5336706421,23.162,23.173,23.1291,23.1565,64570.5337
2005-08-30 10:30:00,42.14,42.17,42.11,42.13,55415.01023973016,23.1565,23.173,23.1401,23.151,55415.0102
2005-08-30 10:35:00,42.13,42.16,42.09,42.12,135887.24250090352,23.151,23.1675,23.1291,23.1456,135887.2425
2005-08-30 10:40:00,42.13,42.17,42.09,42.09,104204.31273340562,23.151,23.173,23.1291,23.1291,104204.3127
2005-08-30 10:45:00,42.09,42.21,42.04,42.19,75653.53571858813,23.1291,23.195,23.1016,23.184,75653.5357
2005-08-30 10:50:00,42.19,42.22,42.14,42.21,74328.39416937719,23.184,23.2005,23.1565,23.195,74328.3942
2005-08-30 10:55:00,42.2,42.21,42.1,42.18,63245.39212143116,23.1895,23.195,23.1346,23.1785,63245.3921
2005-08-30 11:00:00,42.19,42.2,42.11,42.14,29394.04890976991,23.184,23.1895,23.1401,23.1565,29394.0489
2005-08-30 11:05:00,42.14,42.17,42.09,42.1,30598.723045416216,23.1565,23.173,23.1291,23.1346,30598.723
2005-08-30 11:10:00,42.09,42.09,42.04,42.06,36742.56113721239,23.1291,23.1291,23.1016,23.1126,36742.5611
2005-08-30 11:15:00,42.07,42.07,41.95,42.0,79267.55812552705,23.1181,23.1181,23.0521,23.0796,79267.5581
2005-08-30 11:20:00,42.02,42.07,41.96,42.07,84206.72208167691,23.0906,23.1181,23.0576,23.1181,84206.7221
2005-08-30 11:25:00,42.08,42.12,42.05,42.11,75292.13347789424,23.1236,23.1456,23.1071,23.1401,75292.1335
2005-08-30 11:30:00,42.11,42.13,42.09,42.11,79026.6232983978,23.1401,23.151,23.1291,23.1401,79026.6233
2005-08-30 11:35:00,42.11,42.13,42.04,42.09,65413.80556559451,23.1401,23.151,23.1016,23.1291,65413.8056
2005-08-30 11:40:00,42.09,42.09,41.98,42.02,193109.26394410315,23.1291,23.1291,23.0686,23.0906,193109.2639
2005-08-30 11:45:00,42.0,42.02,41.99,41.99,48307.43283941694,23.0796,23.0906,23.0741,23.0741,48307.4328
2005-08-30 11:50:00,42.0,42.02,41.97,42.0,27587.03770630045,23.0796,23.0906,23.0631,23.0796,27587.0377
2005-08-30 11:55:00,42.0,42.04,41.99,42.04,34815.08252017829,23.0796,23.1016,23.0741,23.1016,34815.0825
2005-08-30 12:00:00,42.04,42.1,42.02,42.09,37465.365618600175,23.1016,23.1346,23.0906,23.1291,37465.3656
2005-08-30 12:05:00,42.09,42.11,42.07,42.11,27346.102879171187,23.1291,23.1401,23.1181,23.1401,27346.1029
2005-08-30 12:10:00,42.11,42.2,42.1,42.13,110830.02047946032,23.1401,23.1895,23.1346,23.151,110830.0205
2005-08-30 12:15:00,42.13,42.21,42.1,42.15,96132.99602457536,23.151,23.195,23.1346,23.162,96132.996
2005-08-30 12:20:00,42.16,42.27,42.16,42.24,35658.354415130714,23.1675,23.228,23.1675,23.2115,35658.3544
2005-08-30 12:25:00,42.23,42.25,42.17,42.18,40477.05095771594,23.206,23.217,23.173,23.1785,40477.051
2005-08-30 12:30:00,42.19,42.24,42.19,42.2,17949.644621129984,23.184,23.2115,23.184,23.1895,17949.6446
2005-08-30 12:35:00,42.19,42.25,42.19,42.22,32405.73424888568,23.184,23.217,23.184,23.2005,32405.7342
2005-08-30 12:40:00,42.21,42.21,42.13,42.19,24334.417540055416,23.195,23.195,23.151,23.184,24334.4175
2005-08-30 12:45:00,42.18,42.23,42.17,42.22,44572.943018913385,23.1785,23.206,23.173,23.2005,44572.943
2005-08-30 12:50:00,42.24,42.24,42.19,42.22,26623.2983977834,23.2115,23.2115,23.184,23.2005,26623.2984
2005-08-30 12:55:00,42.23,42.23,42.19,42.19,16865.43789904831,23.206,23.206,23.184,23.184,16865.4379
2005-08-30 13:00:00,42.21,42.23,42.19,42.21,22045.536682327434,23.195,23.206,23.184,23.195,22045.5367
2005-08-30 13:05:00,42.21,42.24,42.2,42.23,22768.341163715217,23.195,23.2115,23.1895,23.206,22768.3412
2005-08-30 13:10:00,42.23,42.23,42.19,42.21,28309.842187688235,23.206,23.206,23.184,23.195,28309.8422
2005-08-30 13:15:00,42.2,42.24,42.19,42.23,23611.61305866764,23.1895,23.2115,23.184,23.206,23611.6131
2005-08-30 13:20:00,42.23,42.26,42.23,42.24,22768.341163715217,23.206,23.2225,23.206,23.2115,22768.3412
2005-08-30 13:25:00,42.24,42.26,42.23,42.26,17588.242380436095,23.2115,23.2225,23.206,23.2225,17588.2424
2005-08-30 13:30:00,42.25,42.32,42.25,42.32,27466.57029273581,23.217,23.2555,23.217,23.2555,27466.5703
2005-08-30 13:35:00,42.32,42.39,42.31,42.38,48668.83508011083,23.2555,23.2939,23.25,23.2884,48668.8351
2005-08-30 13:40:00,42.38,42.41,42.38,42.4,23732.080472232265,23.2884,23.3049,23.2884,23.2994,23732.0805
2005-08-30 13:45:00,42.41,42.42,42.35,42.37,25057.2220214432,23.3049,23.3104,23.2719,23.2829,25057.222
2005-08-30 13:50:00,42.36,42.37,42.33,42.35,53607.9990362607,23.2774,23.2829,23.2609,23.2719,53607.999
2005-08-30 13:55:00,42.35,42.38,42.34,42.36,39151.909408505,23.2719,23.2884,23.2664,23.2774,39151.9094
2005-08-30 14:00:00,42.36,42.37,42.24,42.28,72762.31779303699,23.2774,23.2829,23.2115,23.2335,72762.3178
2005-08-30 14:05:00,42.26,42.26,42.18,42.25,52403.32490061439,23.2225,23.2225,23.1785,23.217,52403.3249
2005-08-30 14:10:00,42.24,42.29,42.21,42.21,20720.395133116494,23.2115,23.239,23.195,23.195,20720.3951
2005-08-30 14:15:00,42.21,42.21,42.11,42.18,58306.228165281296,23.195,23.195,23.1401,23.1785,58306.2282
2005-08-30 14:20:00,42.19,42.27,42.18,42.19,39633.779062763526,23.184,23.228,23.1785,23.184,39633.7791
2005-08-30 14:25:00,42.19,42.26,42.19,42.21,42524.99698831466,23.184,23.2225,23.184,23.195,42524.997
2005-08-30 14:30:00,42.23,42.26,42.17,42.23,26864.233224912663,23.206,23.2225,23.173,23.206,26864.2332
2005-08-30 14:35:00,42.22,42.25,42.19,42.24,21322.73220093965,23.2005,23.217,23.184,23.2115,21322.7322
2005-08-30 14:40:00,42.25,42.29,42.22,42.26,21443.19961450428,23.217,23.239,23.2005,23.2225,21443.1996
2005-08-30 14:45:00,42.29,42.29,42.19,42.2,27707.50511986508,23.239,23.239,23.184,23.1895,27707.5051
2005-08-30 14:50:00,42.21,42.21,42.11,42.19,42404.52957475004,23.195,23.195,23.1401,23.184,42404.5296
2005-08-30 14:55:00,42.18,42.24,42.08,42.09,73726.05710155403,23.1785,23.2115,23.1236,23.1291,73726.0571
2005-08-30 15:00:00,42.09,42.12,42.04,42.11,79869.89519335021,23.1291,23.1456,23.1016,23.1401,79869.8952
2005-08-30 15:05:00,42.1,42.17,42.1,42.16,49993.976629321776,23.1346,23.173,23.1346,23.1675,49993.9766
2005-08-30 15:10:00,42.15,42.19,42.14,42.16,39513.3116491989,23.162,23.184,23.1565,23.1675,39513.3116
2005-08-30 15:15:00,42.15,42.25,42.14,42.24,81435.9715696904,23.162,23.217,23.1565,23.2115,81435.9716
2005-08-30 15:20:00,42.24,42.24,42.18,42.19,61679.31574509096,23.2115,23.2115,23.1785,23.184,61679.3157
2005-08-30 15:25:00,42.19,42.19,42.11,42.11,39513.3116491989,23.184,23.184,23.1401,23.1401,39513.3116
2005-08-30 15:30:00,42.11,42.33,42.11,42.27,88784.48379713288,23.1401,23.2609,23.1401,23.228,88784.4838
2005-08-30 15:35:00,42.26,42.35,42.25,42.31,59872.304541621495,23.2225,23.2719,23.217,23.25,59872.3045
2005-08-30 15:40:00,42.29,42.34,42.26,42.34,70834.8391760029,23.239,23.2664,23.2225,23.2664,70834.8392
2005-08-30 15:45:00,42.33,42.39,42.33,42.35,59390.43488736297,23.2609,23.2939,23.2609,23.2719,59390.4349
2005-08-30 15:50:00,42.35,42.4,42.32,42.34,76376.34019997591,23.2719,23.2994,23.2555,23.2664,76376.3402
2005-08-30 15:55:00,42.34,42.43,42.34,42.38,153957.35453559813,23.2664,23.3159,23.2664,23.2884,153957.3545
2005-08-31 09:30:00,42.54,42.58,42.43,42.51,151066.136610047,23.3763,23.3983,23.3159,23.3599,151066.1366
2005-08-31 09:35:00,42.52,42.61,42.49,42.58,33971.81062522588,23.3654,23.4148,23.3489,23.3983,33971.8106
2005-08-31 09:40:00,42.58,42.59,42.51,42.51,48668.83508011083,23.3983,23.4038,23.3599,23.3599,48668.8351
2005-08-31 09:45:00,42.51,42.54,42.43,42.53,44693.41043247802,23.3599,23.3763,23.3159,23.3709,44693.4104
2005-08-31 09:50:00,42.53,42.53,42.38,42.38,26502.83098421877,23.3709,23.3709,23.2884,23.2884,26502.831
2005-08-31 09:55:00,42.38,42.48,42.16,42.17,75412.60089145887,23.2884,23.3434,23.1675,23.173,75412.6009
2005-08-31 10:00:00,42.17,42.28,42.11,42.22,87941.21190218047,23.173,23.2335,23.1401,23.2005,87941.2119
2005-08-31 10:05:00,42.21,42.27,42.11,42.11,53367.06420913144,23.195,23.228,23.1401,23.1401,53367.0642
2005-08-31 10:10:00,42.11,42.22,42.1,42.21,43488.73629683171,23.1401,23.2005,23.1346,23.195,43488.7363
2005-08-31 10:15:00,42.21,42.29,42.18,42.22,35658.354415130714,23.195,23.239,23.1785,23.2005,35658.3544
2005-08-31 10:20:00,42.22,42.27,42.14,42.2,46379.95422238285,23.2005,23.228,23.1565,23.1895,46379.9542
2005-08-31 10:25:00,42.2,42.21,42.04,42.04,74207.92675581256,23.1895,23.195,23.1016,23.1016,74207.9268
2005-08-31 10:30:00,42.04,42.11,41.99,42.09,130466.20889049514,23.1016,23.1401,23.0741,23.1291,130466.2089
2005-08-31 10:35:00,42.09,42.27,42.09,42.27,53246.5967955668,23.1291,23.228,23.1291,23.228,53246.5968
2005-08-31 10:40:00,42.27,42.31,42.09,42.12,60836.04385013854,23.228,23.25,23.1291,23.1456,60836.0439
2005-08-31 10:45:00,42.12,42.18,42.07,42.12,38308.63751355259,23.1456,23.1785,23.1181,23.1456,38308.6375
2005-08-31 10:50:00,42.11,42.22,42.07,42.22,55174.0754126009,23.1401,23.2005,23.1181,23.2005,55174.0754
2005-08-31 10:55:00,42.23,42.24,42.07,42.12,85411.39621732323,23.206,23.2115,23.1181,23.1456,85411.3962
2005-08-31 11:00:00,42.14,42.21,42.07,42.19,38308.63751355259,23.1565,23.195,23.1181,23.184,38308.6375
2005-08-31 11:05:00,42.19,42.24,42.14,42.16,52885.19455487291,23.184,23.2115,23.1565,23.1675,52885.1946
2005-08-31 11:10:00,42.17,42.31,42.14,42.16,81315.50415612578,23.173,23.25,23.1565,23.1675,81315.5042
2005-08-31 11:15:00,42.16,42.26,42.16,42.25,25539.09167570173,23.1675,23.2225,23.1675,23.217,25539.0917
2005-08-31 11:20:00,42.24,42.28,42.19,42.24,110830.02047946032,23.2115,23.2335,23.184,23.2115,110830.0205
2005-08-31 11:25:00,42.24,42.24,42.18,42.2,115407.78219491628,23.2115,23.2115,23.1785,23.1895,115407.7822
2005-08-31 11:30:00,42.19,42.22,42.14,42.16,48066.49801228768,23.184,23.2005,23.1565,23.1675,48066.498
2005-08-31 11:35:00,42.16,42.17,42.14,42.14,24695.81978074931,23.1675,23.173,23.1565,23.1565,24695.8198
2005-08-31 11:40:00,42.14,42.17,42.09,42.12,85290.9288037586,23.1565,23.173,23.1291,23.1456,85290.9288
2005-08-31 11:45:00,42.11,42.12,42.04,42.08,46861.82387664137,23.1401,23.1456,23.1016,23.1236,46861.8239
2005-08-31 11:50:00,42.08,42.08,42.03,42.08,25659.55908926636,23.1236,23.1236,23.0961,23.1236,25659.5591
2005-08-31 11:55:00,42.08,42.1,42.02,42.04,30116.853391157696,23.1236,23.1346,23.0906,23.1016,30116.8534
2005-08-31 12:00:00,42.04,42.04,42.01,42.02,24575.35236718468,23.1016,23.1016,23.0851,23.0906,24575.3524
2005-08-31 12:05:00,42.03,42.03,41.84,41.92,123479.09890374656,23.0961,23.0961,22.9917,23.0356,123479.0989
2005-08-31 12:10:00,41.94,41.94,41.78,41.78,69991.56728105048,23.0466,23.0466,22.9587,22.9587,69991.5673
2005-08-31 12:15:00,41.78,41.79,41.65,41.73,123960.96855800509,22.9587,22.9642,22.8873,22.9312,123960.9686
2005-08-31 12:20:00,41.75,41.83,41.71,41.82,164799.4217564149,22.9422,22.9862,22.9203,22.9807,164799.4218
2005-08-31 12:25:00,41.82,41.85,41.79,41.82,93603.18033971812,22.9807,22.9972,22.9642,22.9807,93603.1803
2005-08-31 12:30:00,41.82,41.9,41.82,41.88,63606.79436212505,22.9807,23.0247,22.9807,23.0137,63606.7944
2005-08-31 12:35:00,41.88,41.89,41.84,41.86,56619.68437537647,23.0137,23.0192,22.9917,23.0027,56619.6844
2005-08-31 12:40:00,41.86,41.86,41.81,41.86,34453.680279484404,23.0027,23.0027,22.9752,23.0027,34453.6803
2005-08-31 12:45:00,41.86,41.87,41.83,41.84,42404.52957475004,23.0027,23.0082,22.9862,22.9917,42404.5296
2005-08-31 12:50:00,41.84,41.88,41.84,41.87,46379.95422238285,22.9917,23.0137,22.9917,23.0082,46379.9542
2005-08-31 12:55:00,41.87,41.87,41.83,41.83,75292.13347789424,23.0082,23.0082,22.9862,22.9862,75292.1335
2005-08-31 13:00:00,41.82,41.82,41.75,41.8,59992.77195518613,22.9807,22.9807,22.9422,22.9697,59992.772
2005-08-31 13:05:00,41.8,41.83,41.75,41.82,82399.71087820745,22.9697,22.9862,22.9422,22.9807,82399.7109
2005-08-31 13:10:00,41.82,41.92,41.82,41.92,62402.12022647874,22.9807,23.0356,22.9807,23.0356,62402.1202
2005-08-31 13:15:00,41.92,41.99,41.87,41.92,62040.71798578485,23.0356,23.0741,23.0082,23.0356,62040.718
2005-08-31 13:20:00,41.94,41.94,41.87,41.88,46379.95422238285,23.0466,23.0466,23.0082,23.0137,46379.9542
2005-08-31 13:25:00,41.89,41.92,41.87,41.9,63727.26177568968,23.0192,23.0356,23.0082,23.0247,63727.2618
2005-08-31 13:30:00,41.9,41.99,41.9,41.95,53969.40127695459,23.0247,23.0741,23.0247,23.0521,53969.4013
2005-08-31 13:35:00,41.94,42.02,41.93,41.97,20599.927719551863,23.0466,23.0906,23.0411,23.0631,20599.9277
2005-08-31 13:40:00,41.98,41.99,41.94,41.95,54089.86869051922,23.0686,23.0741,23.0466,23.0521,54089.8687
2005-08-31 13:45:00,41.95,41.95,41.84,41.85,61558.84833152633,23.0521,23.0521,22.9917,22.9972,61558.8483
2005-08-31 13:50:00,41.85,41.97,41.84,41.95,83724.85242741839,22.9972,23.0631,22.9917,23.0521,83724.8524
2005-08-31 13:55:00,41.94,41.97,41.9,41.91,74810.26382363572,23.0466,23.0631,23.0247,23.0302,74810.2638
2005-08-31 14:00:00,41.9,41.91,41.8,41.85,87700.27707505121,23.0247,23.0302,22.9697,22.9972,87700.2771
2005-08-31 14:05:00,41.86,41.9,41.82,41.85,87459.34224792194,23.0027,23.0247,22.9807,22.9972,87459.3422
2005-08-31 14:10:00,41.85,41.9,41.83,41.87,58065.293338152034,22.9972,23.0247,22.9862,23.0082,58065.2933
2005-08-31 14:15:00,41.9,41.9,41.85,41.87,50837.24852427419,23.0247,23.0247,22.9972,23.0082,50837.2485
2005-08-31 14:20:00,41.86,41.86,41.8,41.83,43247.80146970245,23.0027,23.0027,22.9697,22.9862,43247.8015
2005-08-31 14:25:00,41.83,41.84,41.8,41.81,90350.56017347307,22.9862,22.9917,22.9697,22.9752,90350.5602
2005-08-31 14:30:00,41.81,41.86,41.81,41.85,52644.25972774365,22.9752,23.0027,22.9752,22.9972,52644.2597
2005-08-31 14:35:00,41.84,41.86,41.84,41.85,58306.228165281296,22.9917,23.0027,22.9917,22.9972,58306.2282
2005-08-31 14:40:00,41.86,41.88,41.85,41.88,57824.35851102277,23.0027,23.0137,22.9972,23.0137,57824.3585
2005-08-31 14:45:00,41.87,41.88,41.8,41.81,101915.43187567763,23.0082,23.0137,22.9697,22.9752,101915.4319
2005-08-31 14:50:00,41.81,41.85,41.8,41.85,98903.74653656188,22.9752,22.9972,22.9697,22.9972,98903.7465
2005-08-31 14:55:00,41.84,41.94,41.83,41.94,117214.79339838577,22.9917,23.0466,22.9862,23.0466,117214.7934
2005-08-31 15:00:00,41.94,41.97,41.91,41.96,89386.82086495604,23.0466,23.0631,23.0302,23.0576,89386.8209
2005-08-31 15:05:00,41.96,41.98,41.95,41.96,95651.12637031684,23.0576,23.0686,23.0521,23.0576,95651.1264
2005-08-31 15:10:00,41.96,42.05,41.96,41.97,158655.58366461872,23.0576,23.1071,23.0576,23.0631,158655.5837
2005-08-31 15:15:00,41.97,42.0,41.95,41.99,119503.67425611374,23.0631,23.0796,23.0521,23.0741,119503.6743
2005-08-31 15:20:00,41.99,42.04,41.99,42.04,88182.14672930974,23.0741,23.1016,23.0741,23.1016,88182.1467
2005-08-31 15:25:00,42.04,42.11,42.04,42.11,71075.77400313216,23.1016,23.1401,23.1016,23.1401,71075.774
2005-08-31 15:30:00,42.11,42.17,42.09,42.15,121672.08770027709,23.1401,23.173,23.1291,23.162,121672.0877
2005-08-31 15:35:00,42.15,42.15,42.12,42.14,106734.12841826287,23.162,23.162,23.1456,23.1565,106734.1284
2005-08-31 15:40:00,42.14,42.17,42.14,42.15,96012.52861101073,23.1565,23.173,23.1565,23.162,96012.5286
2005-08-31 15:45:00,42.16,42.19,42.12,42.19,185158.4146488375,23.1675,23.184,23.1456,23.184,185158.4146
2005-08-31 15:50:00,42.19,42.28,42.19,42.21,193832.06842549093,23.184,23.2335,23.184,23.195,193832.0684
2005-08-31 15:55:00,42.22,42.24,42.19,42.23,256113.72123840504,23.2005,23.2115,23.184,23.206,256113.7212
2005-09-01 09:30:00,42.23,42.29,42.19,42.2,124683.77303939284,23.206,23.239,23.184,23.1895,124683.773
2005-09-01 09:35:00,42.22,42.45,42.21,42.42,61679.31574509096,23.2005,23.3269,23.195,23.3104,61679.3157
2005-09-01 09:40:00,42.39,42.4,42.27,42.27,71798.57848451994,23.2939,23.2994,23.228,23.228,71798.5785
2005-09-01 09:45:00,42.29,42.38,42.28,42.37,61558.84833152633,23.239,23.2884,23.2335,23.2829,61558.8483
2005-09-01 09:50:00,42.37,42.43,42.34,42.43,62040.71798578485,23.2829,23.3159,23.2664,23.3159,62040.718
2005-09-01 09:55:00,42.41,42.43,42.37,42.38,25659.55908926636,23.3049,23.3159,23.2829,23.2884,25659.5591
2005-09-01 10:00:00,42.38,42.38,42.29,42.34,63486.32694856042,23.2884,23.2884,23.239,23.2664,63486.3269
2005-09-01 10:05:00,42.34,42.34,42.28,42.33,80231.2974340441,23.2664,23.2664,23.2335,23.2609,80231.2974
2005-09-01 10:10:00,42.34,42.38,42.27,42.31,118299.00012046742,23.2664,23.2884,23.228,23.25,118299.0001
2005-09-01 10:15:00,42.31,42.31,42.17,42.17,146247.44006746178,23.25,23.25,23.173,23.173,146247.4401
2005-09-01 10:20:00,42.18,42.19,42.09,42.15,104927.1172147934,23.1785,23.184,23.1291,23.162,104927.1172
2005-09-01 10:25:00,42.15,42.16,42.1,42.15,39272.37682206964,23.162,23.1675,23.1346,23.162,39272.3768
2005-09-01 10:30:00,42.15,42.16,42.1,42.12,98180.94205517408,23.162,23.1675,23.1346,23.1456,98180.9421
2005-09-01 10:35:00,42.13,42.28,42.12,42.24,124081.4359715697,23.151,23.2335,23.1456,23.2115,124081.436
2005-09-01 10:40:00,42.24,42.24,42.12,42.13,95048.78930249368,23.2115,23.2115,23.1456,23.151,95048.7893
2005-09-01 10:45:00,42.12,42.13,42.04,42.04,90952.89724129625,23.1456,23.151,23.1016,23.1016,90952.8972
2005-09-01 10:50:00,42.04,42.13,42.01,42.12,60113.23936875076,23.1016,23.151,23.0851,23.1456,60113.2394
2005-09-01 10:55:00,42.13,42.13,42.09,42.09,53367.06420913144,23.151,23.151,23.1291,23.1291,53367.0642
2005-09-01 11:00:00,42.1,42.1,42.06,42.07,61799.78315865559,23.1346,23.1346,23.1126,23.1181,61799.7832
2005-09-01 11:05:00,42.07,42.13,42.06,42.11,80833.63450186726,23.1181,23.151,23.1126,23.1401,80833.6345
2005-09-01 11:10:00,42.13,42.24,42.11,42.19,145524.63558607397,23.151,23.2115,23.1401,23.184,145524.6356
2005-09-01 11:15:00,42.2,42.32,42.2,42.24,109745.81375737864,23.1895,23.2555,23.1895,23.2115,109745.8138
2005-09-01 11:20:00,42.25,42.42,42.24,42.42,130466.20889049514,23.217,23.3104,23.2115,23.3104,130466.2089
2005-09-01 11:25:00,42.41,42.49,42.34,42.48,90591.49500060234,23.3049,23.3489,23.2664,23.3434,90591.495
2005-09-01 11:30:00,42.48,42.51,42.4,42.51,163353.81279363934,23.3434,23.3599,23.2994,23.3599,163353.8128
2005-09-01 11:35:00,42.5,42.67,42.5,42.65,148656.78833875438,23.3544,23.4478,23.3544,23.4368,148656.7883
2005-09-01 11:40:00,42.67,42.78,42.66,42.76,162871.9431393808,23.4478,23.5082,23.4423,23.4972,162871.9431
2005-09-01 11:45:00,42.76,42.78,42.75,42.77,236959.4024816288,23.4972,23.5082,23.4917,23.5027,236959.4025
2005-09-01 11:50:00,42.78,42.8,42.77,42.79,182628.59896398027,23.5082,23.5192,23.5027,23.5137,182628.599
2005-09-01 11:55:00,42.79,42.9,42.78,42.88,167811.10709553066,23.5137,23.5742,23.5082,23.5632,167811.1071
2005-09-01 12:00:00,42.88,42.88,42.8,42.83,98662.81170943262,23.5632,23.5632,23.5192,23.5357,98662.8117
2005-09-01 12:05:00,42.84,42.85,42.78,42.8,112757.49909649442,23.5412,23.5467,23.5082,23.5192,112757.4991
2005-09-01 12:10:00,42.78,42.82,42.73,42.73,198168.89531381763,23.5082,23.5302,23.4808,23.4808,198168.8953
2005-09-01 12:15:00,42.73,42.75,42.67,42.68,61317.91350439707,23.4808,23.4917,23.4478,23.4533,61317.9135
2005-09-01 12:20:00,42.68,42.68,42.61,42.61,60836.04385013854,23.4533,23.4533,23.4148,23.4148,60836.0439
2005-09-01 12:25:00,42.61,42.67,42.59,42.65,62522.58764004338,23.4148,23.4478,23.4038,23.4368,62522.5876
2005-09-01 12:30:00,42.66,42.66,42.58,42.58,30598.723045416216,23.4423,23.4423,23.3983,23.3983,30598.723
2005-09-01 12:35:00,42.58,42.65,42.58,42.65,51078.18335140345,23.3983,23.4368,23.3983,23.4368,51078.1834
2005-09-01 12:40:00,42.64,42.68,42.64,42.68,33489.94097096736,23.4313,23.4533,23.4313,23.4533,33489.941
2005-09-01 12:45:00,42.68,42.81,42.68,42.7,32646.669076014943,23.4533,23.5247,23.4533,23.4643,32646.6691
2005-09-01 12:50:00,42.7,42.7,42.65,42.66,93723.64775328274,23.4643,23.4643,23.4368,23.4423,93723.6478
2005-09-01 12:55:00,42.66,42.69,42.65,42.66,101674.49704854838,23.4423,23.4588,23.4368,23.4423,101674.497
2005-09-01 13:00:00,42.66,42.67,42.63,42.67,139501.26490784244,23.4423,23.4478,23.4258,23.4478,139501.2649
2005-09-01 13:05:00,42.67,42.72,42.67,42.7,72882.78520660162,23.4478,23.4753,23.4478,23.4643,72882.7852
2005-09-01 13:10:00,42.7,42.77,42.7,42.7,25659.55908926636,23.4643,23.5027,23.4643,23.4643,25659.5591
2005-09-01 13:15:00,42.68,42.75,42.68,42.71,31923.86459462716,23.4533,23.4917,23.4533,23.4698,31923.8646
2005-09-01 13:20:00,42.72,42.73,42.67,42.68,12649.078424286232,23.4753,23.4808,23.4478,23.4533,12649.0784
2005-09-01 13:25:00,42.67,42.76,42.67,42.73,35417.41958800145,23.4478,23.4972,23.4478,23.4808,35417.4196
2005-09-01 13:30:00,42.73,42.76,42.7,42.71,93241.77809902422,23.4808,23.4972,23.4643,23.4698,93241.7781
2005-09-01 13:35:00,42.71,42.77,42.71,42.72,22045.536682327434,23.4698,23.5027,23.4698,23.4753,22045.5367
2005-09-01 13:40:00,42.71,42.71,42.63,42.66,43006.86664257319,23.4698,23.4698,23.4258,23.4423,43006.8666
2005-09-01 13:45:00,42.67,42.68,42.63,42.67,54692.20575834237,23.4478,23.4533,23.4258,23.4478,54692.2058
2005-09-01 13:50:00,42.67,42.68,42.64,42.66,18792.9165160824,23.4478,23.4533,23.4313,23.4423,18792.9165
2005-09-01 13:55:00,42.66,42.71,42.65,42.68,69991.56728105048,23.4423,23.4698,23.4368,23.4533,69991.5673
2005-09-01 14:00:00,42.66,42.68,42.59,42.59,20599.927719551863,23.4423,23.4533,23.4038,23.4038,20599.9277
2005-09-01 14:05:00,42.62,42.63,42.56,42.59,50596.31369714493,23.4203,23.4258,23.3873,23.4038,50596.3137
2005-09-01 14:10:00,42.6,42.69,42.6,42.66,39031.441994940375,23.4093,23.4588,23.4093,23.4423,39031.442
2005-09-01 14:15:00,42.66,42.68,42.64,42.64,24695.81978074931,23.4423,23.4533,23.4313,23.4313,24695.8198
2005-09-01 14:20:00,42.66,42.78,42.66,42.73,51800.98783279124,23.4423,23.5082,23.4423,23.4808,51800.9878
2005-09-01 14:25:00,42.73,42.73,42.65,42.69,28430.309601252862,23.4808,23.4808,23.4368,23.4588,28430.3096
2005-09-01 14:30:00,42.69,42.76,42.67,42.76,37344.89820503554,23.4588,23.4972,23.4478,23.4972,37344.8982
2005-09-01 14:35:00,42.77,42.79,42.75,42.76,42645.4644018793,23.5027,23.5137,23.4917,23.4972,42645.4644
2005-09-01 14:40:00,42.78,42.86,42.73,42.76,44572.943018913385,23.5082,23.5522,23.4808,23.4972,44572.943
2005-09-01 14:45:00,42.76,42.79,42.69,42.7,33730.87579809662,23.4972,23.5137,23.4588,23.4643,33730.8758
2005-09-01 14:50:00,42.7,42.82,42.68,42.82,34574.14769304903,23.4643,23.5302,23.4533,23.5302,34574.1477
2005-09-01 14:55:00,42.82,42.82,42.7,42.78,57944.82592458741,23.5302,23.5302,23.4643,23.5082,57944.8259
2005-09-01 15:00:00,42.78,42.83,42.75,42.78,57703.89109745815,23.5082,23.5357,23.4917,23.5082,57703.8911
2005-09-01 15:05:00,42.79,42.79,42.76,42.77,35899.28924225997,23.5137,23.5137,23.4972,23.5027,35899.2892
2005-09-01 15:10:00,42.77,42.78,42.71,42.73,49873.50921575714,23.5027,23.5082,23.4698,23.4808,49873.5092
2005-09-01 15:15:00,42.73,42.75,42.71,42.71,35296.95217443682,23.4808,23.4917,23.4698,23.4698,35296.9522
2005-09-01 15:20:00,42.72,42.78,42.72,42.75,41922.65992049151,23.4753,23.5082,23.4753,23.4917,41922.6599
2005-09-01 15:25:00,42.75,42.77,42.7,42.71,57583.42368389351,23.4917,23.5027,23.4643,23.4698,57583.4237
2005-09-01 15:30:00,42.7,42.73,42.67,42.67,37465.365618600175,23.4643,23.4808,23.4478,23.4478,37465.3656
2005-09-01 15:35:00,42.68,42.72,42.67,42.7,45777.617154559695,23.4533,23.4753,23.4478,23.4643,45777.6172
2005-09-01 15:40:00,42.7,42.72,42.67,42.67,61799.78315865559,23.4643,23.4753,23.4478,23.4478,61799.7832
2005-09-01 15:45:00,42.68,42.74,42.66,42.74,102879.17118419468,23.4533,23.4863,23.4423,23.4863,102879.1712
2005-09-01 15:50:00,42.74,42.75,42.66,42.66,69630.16504035659,23.4863,23.4917,23.4423,23.4423,69630.165
2005-09-01 15:55:00,42.67,42.69,42.65,42.69,158535.1162510541,23.4478,23.4588,23.4368,23.4588,158535.1163
2005-09-02 09:30:00,42.74,42.75,42.7,42.73,112275.62944223588,23.4863,23.4917,23.4643,23.4808,112275.6294
2005-09-02 09:35:00,42.73,42.78,42.7,42.73,38429.104927117216,23.4808,23.5082,23.4643,23.4808,38429.1049
2005-09-02 09:40:00,42.69,42.71,42.53,42.58,92278.03879050718,23.4588,23.4698,23.3709,23.3983,92278.0388
2005-09-02 09:45:00,42.59,42.64,42.52,42.54,79388.02553909169,23.4038,23.4313,23.3654,23.3763,79388.0255
2005-09-02 09:50:00,42.56,42.57,42.35,42.48,70232.50210817975,23.3873,23.3928,23.2719,23.3434,70232.5021
2005-09-02 09:55:00,42.47,42.47,42.37,42.45,38790.50716781111,23.3379,23.3379,23.2829,23.3269,38790.5072
2005-09-02 10:00:00,42.45,42.61,42.35,42.61,61679.31574509096,23.3269,23.4148,23.2719,23.4148,61679.3157
2005-09-02 10:05:00,42.61,42.63,42.54,42.58,70955.30658956752,23.4148,23.4258,23.3763,23.3983,70955.3066
2005-09-02 10:10:00,42.58,42.69,42.58,42.6,54451.27093121311,23.3983,23.4588,23.3983,23.4093,54451.2709
2005-09-02 10:15:00,42.61,42.64,42.53,42.64,73846.52451511867,23.4148,23.4313,23.3709,23.4313,73846.5245
2005-09-02 10:20:00,42.65,42.68,42.55,42.6,102999.63859775932,23.4368,23.4533,23.3818,23.4093,102999.6386
2005-09-02 10:25:00,42.6,42.63,42.52,42.56,27466.57029273581,23.4093,23.4258,23.3654,23.3873,27466.5703
2005-09-02 10:30:00,42.59,42.59,42.44,42.52,154921.09384411518,23.4038,23.4038,23.3214,23.3654,154921.0938
2005-09-02 10:35:00,42.52,42.58,42.52,42.58,40477.05095771594,23.3654,23.3983,23.3654,23.3983,40477.051
2005-09-02 10:40:00,42.57,42.59,42.49,42.58,37826.76785929407,23.3928,23.4038,23.3489,23.3983,37826.7679
2005-09-02 10:45:00,42.58,42.63,42.57,42.62,47584.62835802916,23.3983,23.4258,23.3928,23.4203,47584.6284
2005-09-02 10:50:00,42.62,42.63,42.57,42.63,60113.23936875076,23.4203,23.4258,23.3928,23.4258,60113.2394
2005-09-02 10:55:00,42.63,42.65,42.59,42.63,107697.86772677992,23.4258,23.4368,23.4038,23.4258,107697.8677
2005-09-02 11:00:00,42.63,42.71,42.63,42.68,41681.72509336225,23.4258,23.4698,23.4258,23.4533,41681.7251
2005-09-02 11:05:00,42.68,42.68,42.55,42.64,45777.617154559695,23.4533,23.4533,23.3818,23.4313,45777.6172
2005-09-02 11:10:00,42.65,42.68,42.54,42.56,32767.13648957957,23.4368,23.4533,23.3763,23.3873,32767.1365
2005-09-02 11:15:00,42.59,42.65,42.54,42.57,40958.92061197446,23.4038,23.4368,23.3763,23.3928,40958.9206
2005-09-02 11:20:00,42.56,42.57,42.47,42.53,79267.55812552705,23.3873,23.3928,23.3379,23.3709,79267.5581
2005-09-02 11:25:00,42.53,42.6,42.45,42.51,30839.65787254548,23.3709,23.4093,23.3269,23.3599,30839.6579
2005-09-02 11:30:00,42.52,42.52,42.36,42.44,31923.86459462716,23.3654,23.3654,23.2774,23.3214,31923.8646
2005-09-02 11:35:00,42.45,42.48,42.37,42.46,33008.07131670883,23.3269,23.3434,23.2829,23.3324,33008.0713
2005-09-02 11:40:00,42.44,42.5,42.39,42.4,27346.102879171187,23.3214,23.3544,23.2939,23.2994,27346.1029
2005-09-02 11:45:00,42.39,42.41,42.34,42.34,21202.264787375017,23.2939,23.3049,23.2664,23.2664,21202.2648
2005-09-02 11:50:00,42.34,42.41,42.34,42.38,37344.89820503554,23.2664,23.3049,23.2664,23.2884,37344.8982
2005-09-02 11:55:00,42.38,42.38,42.24,42.35,40356.58354415131,23.2884,23.2884,23.2115,23.2719,40356.5835
2005-09-02 12:00:00,42.34,42.42,42.3,42.41,28550.777014817493,23.2664,23.3104,23.2445,23.3049,28550.777
2005-09-02 12:05:00,42.41,42.42,42.33,42.39,63004.4572943019,23.3049,23.3104,23.2609,23.2939,63004.4573
2005-09-02 12:10:00,42.4,42.42,42.38,42.39,19636.18841103482,23.2994,23.3104,23.2884,23.2939,19636.1884
2005-09-02 12:15:00,42.4,42.41,42.37,42.37,9637.393085170464,23.2994,23.3049,23.2829,23.2829,9637.3931
2005-09-02 12:20:00,42.37,42.48,42.37,42.43,48066.49801228768,23.2829,23.3434,23.2829,23.3159,48066.498
2005-09-02 12:25:00,42.42,42.46,42.38,42.41,26743.765811348032,23.3104,23.3324,23.2884,23.3049,26743.7658
2005-09-02 12:30:00,42.41,42.5,42.39,42.49,21684.13444163354,23.3049,23.3544,23.2939,23.3489,21684.1344
2005-09-02 12:35:00,42.49,42.52,42.47,42.52,45898.08456812433,23.3489,23.3654,23.3379,23.3654,45898.0846
2005-09-02 12:40:00,42.52,42.53,42.48,42.5,20118.05806529334,23.3654,23.3709,23.3434,23.3544,20118.0581
2005-09-02 12:45:00,42.49,42.52,42.46,42.46,21322.73220093965,23.3489,23.3654,23.3324,23.3324,21322.7322
2005-09-02 12:50:00,42.45,42.47,42.44,42.47,15058.426695578848,23.3269,23.3379,23.3214,23.3379,15058.4267
2005-09-02 12:55:00,42.47,42.53,42.43,42.43,35537.88700156608,23.3379,23.3709,23.3159,23.3159,35537.887
2005-09-02 13:00:00,42.44,42.47,42.43,42.47,24213.95012649079,23.3214,23.3379,23.3159,23.3379,24213.9501
2005-09-02 13:05:00,42.46,42.5,42.45,42.46,21804.60185519817,23.3324,23.3544,23.3269,23.3324,21804.6019
2005-09-02 13:10:00,42.46,42.46,42.42,42.42,16383.568244789783,23.3324,23.3324,23.3104,23.3104,16383.5682
2005-09-02 13:15:00,42.42,42.43,42.39,42.41,21202.264787375017,23.3104,23.3159,23.2939,23.3049,21202.2648
2005-09-02 13:20:00,42.42,42.43,42.36,42.43,48427.90025298158,23.3104,23.3159,23.2774,23.3159,48427.9003
2005-09-02 13:25:00,42.41,42.48,42.38,42.45,19997.59065172871,23.3049,23.3434,23.2884,23.3269,19997.5907
2005-09-02 13:30:00,42.45,42.46,42.41,42.41,46259.48680881822,23.3269,23.3324,23.3049,23.3049,46259.4868
2005-09-02 13:35:00,42.42,42.42,42.37,42.38,59149.50006023371,23.3104,23.3104,23.2829,23.2884,59149.5001
2005-09-02 13:40:00,42.38,42.39,42.36,42.36,33008.07131670883,23.2884,23.2939,23.2774,23.2774,33008.0713
2005-09-02 13:45:00,42.35,42.38,42.33,42.33,48307.43283941694,23.2719,23.2884,23.2609,23.2609,48307.4328
2005-09-02 13:50:00,42.34,42.41,42.33,42.41,59269.96747379834,23.2664,23.3049,23.2609,23.3049,59269.9675
2005-09-02 13:55:00,42.41,42.41,42.37,42.41,39633.779062763526,23.3049,23.3049,23.2829,23.3049,39633.7791
2005-09-02 14:00:00,42.4,42.44,42.39,42.41,23852.547885796896,23.2994,23.3214,23.2939,23.3049,23852.5479
2005-09-02 14:05:00,42.42,42.42,42.35,42.35,96976.26791952776,23.3104,23.3104,23.2719,23.2719,96976.2679
2005-09-02 14:10:00,42.35,42.39,42.34,42.38,46620.88904951211,23.2719,23.2939,23.2664,23.2884,46620.889
2005-09-02 14:15:00,42.37,42.38,42.36,42.38,34574.14769304903,23.2829,23.2884,23.2774,23.2884,34574.1477
2005-09-02 14:20:00,42.38,42.41,42.34,42.4,44934.34525960728,23.2884,23.3049,23.2664,23.2994,44934.3453
2005-09-02 14:25:00,42.4,42.41,42.37,42.38,57342.48885676425,23.2994,23.3049,23.2829,23.2884,57342.4889
2005-09-02 14:30:00,42.38,42.4,42.34,42.35,26020.96132996025,23.2884,23.2994,23.2664,23.2719,26020.9613
2005-09-02 14:35:00,42.35,42.35,42.29,42.29,40717.9857848452,23.2719,23.2719,23.239,23.239,40717.9858
2005-09-02 14:40:00,42.29,42.36,42.29,42.35,48548.367666546204,23.239,23.2774,23.239,23.2719,48548.3677
2005-09-02 14:45:00,42.36,42.38,42.34,42.35,23491.145645103003,23.2774,23.2884,23.2664,23.2719,23491.1456
2005-09-02 14:50:00,42.35,42.35,42.3,42.33,30719.190458980847,23.2719,23.2719,23.2445,23.2609,30719.1905
2005-09-02 14:55:00,42.33,42.33,42.27,42.29,34453.680279484404,23.2609,23.2609,23.228,23.239,34453.6803
2005-09-02 15:00:00,42.29,42.34,42.27,42.32,64570.5336706421,23.239,23.2664,23.228,23.2555,64570.5337
2005-09-02 15:05:00,42.32,42.36,42.32,42.33,23009.27599084448,23.2555,23.2774,23.2555,23.2609,23009.276
2005-09-02 15:10:00,42.33,42.34,42.32,42.32,22647.873750150586,23.2609,23.2664,23.2555,23.2555,22647.8738
2005-09-02 15:15:00,42.32,42.32,42.27,42.29,27105.168052041925,23.2555,23.2555,23.228,23.239,27105.1681
2005-09-02 15:20:00,42.29,42.29,42.27,42.29,33730.87579809662,23.239,23.239,23.228,23.239,33730.8758
2005-09-02 15:25:00,42.29,42.32,42.26,42.26,35778.82182869534,23.239,23.2555,23.2225,23.2225,35778.8218
2005-09-02 15:30:00,42.26,42.28,42.24,42.24,40958.92061197446,23.2225,23.2335,23.2115,23.2115,40958.9206
2005-09-02 15:35:00,42.24,42.24,42.16,42.19,88904.95121069752,23.2115,23.2115,23.1675,23.184,88904.9512
2005-09-02 15:40:00,42.2,42.23,42.13,42.13,68425.49090471028,23.1895,23.206,23.151,23.151,68425.4909
2005-09-02 15:45:00,42.14,42.19,42.11,42.18,53487.531622696064,23.1565,23.184,23.1401,23.1785,53487.5316
2005-09-02 15:50:00,42.19,42.25,42.18,42.25,111070.95530658956,23.184,23.217,23.1785,23.217,111070.9553
2005-09-02 15:55:00,42.25,42.26,42.16,42.19,94687.3870617998,23.217,23.2225,23.1675,23.184,94687.3871
2005-09-06 09:30:00,42.4,42.5,42.4,42.48,139139.86266714855,23.2994,23.3544,23.2994,23.3434,139139.8627
2005-09-06 09:35:00,42.48,42.57,42.48,42.54,123840.50114444044,23.3434,23.3928,23.3434,23.3763,123840.5011
2005-09-06 09:40:00,42.54,42.73,42.54,42.73,117576.19563907964,23.3763,23.4808,23.3763,23.4808,117576.1956
2005-09-06 09:45:00,42.72,42.77,42.65,42.71,139019.39525358393,23.4753,23.5027,23.4368,23.4698,139019.3953
2005-09-06 09:50:00,42.71,42.74,42.53,42.53,152511.74557282258,23.4698,23.4863,23.3709,23.3709,152511.7456
2005-09-06 09:55:00,42.53,42.58,42.39,42.58,76496.80761354054,23.3709,23.3983,23.2939,23.3983,76496.8076
2005-09-06 10:00:00,42.58,42.75,42.56,42.71,98542.34429586798,23.3983,23.4917,23.3873,23.4698,98542.3443
2005-09-06 10:05:00,42.75,42.84,42.72,42.76,158776.05107818337,23.4917,23.5412,23.4753,23.4972,158776.0511
2005-09-06 10:10:00,42.82,42.82,42.71,42.78,71798.57848451994,23.5302,23.5302,23.4698,23.5082,71798.5785
2005-09-06 10:15:00,42.78,42.9,42.74,42.87,84929.5265630647,23.5082,23.5742,23.4863,23.5577,84929.5266
2005-09-06 10:20:00,42.89,42.91,42.82,42.9,50114.4440428864,23.5687,23.5797,23.5302,23.5742,50114.444
2005-09-06 10:25:00,42.9,43.0,42.9,42.94,63124.92470786653,23.5742,23.6291,23.5742,23.5962,63124.9247
2005-09-06 10:30:00,42.94,42.98,42.93,42.97,78665.2210577039,23.5962,23.6181,23.5907,23.6126,78665.2211
2005-09-06 10:35:00,42.97,43.0,42.93,42.96,87941.21190218047,23.6126,23.6291,23.5907,23.6071,87941.2119
2005-09-06 10:40:00,42.97,43.03,42.95,43.02,73846.52451511867,23.6126,23.6456,23.6016,23.6401,73846.5245
2005-09-06 10:45:00,43.01,43.02,42.98,43.0,56017.34730755331,23.6346,23.6401,23.6181,23.6291,56017.3473
2005-09-06 10:50:00,42.99,43.07,42.98,43.06,110830.02047946032,23.6236,23.6676,23.6181,23.6621,110830.0205
2005-09-06 10:55:00,43.05,43.07,43.0,43.02,146006.5052403325,23.6566,23.6676,23.6291,23.6401,146006.5052
2005-09-06 11:00:00,43.02,43.03,42.99,43.02,56740.1517889411,23.6401,23.6456,23.6236,23.6401,56740.1518
2005-09-06 11:05:00,43.03,43.1,43.02,43.08,76135.40537284665,23.6456,23.6841,23.6401,23.6731,76135.4054
2005-09-06 11:10:00,43.08,43.08,43.0,43.05,107577.40031321529,23.6731,23.6731,23.6291,23.6566,107577.4003
2005-09-06 11:15:00,43.06,43.06,43.0,43.02,113239.36875075294,23.6621,23.6621,23.6291,23.6401,113239.3688
2005-09-06 11:20:00,43.02,43.03,42.98,42.98,43850.13853752561,23.6401,23.6456,23.6181,23.6181,43850.1385
2005-09-06 11:25:00,42.98,43.0,42.95,42.98,50475.8462835803,23.6181,23.6291,23.6016,23.6181,50475.8463
2005-09-06 11:30:00,42.98,42.98,42.97,42.97,29514.51632333454,23.6181,23.6181,23.6126,23.6126,29514.5163
2005-09-06 11:35:00,42.97,42.97,42.91,42.92,27105.168052041925,23.6126,23.6126,23.5797,23.5852,27105.1681
2005-09-06 11:40:00,42.91,42.91,42.87,42.87,19515.720997470187,23.5797,23.5797,23.5577,23.5577,19515.721
2005-09-06 11:45:00,42.87,42.91,42.87,42.91,34574.14769304903,23.5577,23.5797,23.5577,23.5797,34574.1477
2005-09-06 11:50:00,42.9,42.93,42.9,42.91,39995.18130345742,23.5742,23.5907,23.5742,23.5797,39995.1813
2005-09-06 11:55:00,42.9,42.92,42.9,42.92,41320.32285266836,23.5742,23.5852,23.5742,23.5852,41320.3229
2005-09-06 12:00:00,42.92,42.92,42.91,42.92,49753.041802192514,23.5852,23.5852,23.5797,23.5852,49753.0418
2005-09-06 12:05:00,42.92,42.95,42.92,42.93,32767.13648957957,23.5852,23.6016,23.5852,23.5907,32767.1365
2005-09-06 12:10:00,42.93,42.93,42.86,42.9,53848.93386338996,23.5907,23.5907,23.5522,23.5742,53848.9339
2005-09-06 12:15:00,42.9,42.93,42.89,42.93,33610.40838453199,23.5742,23.5907,23.5687,23.5907,33610.4084
2005-09-06 12:20:00,42.93,42.96,42.92,42.94,38910.97458137574,23.5907,23.6071,23.5852,23.5962,38910.9746
2005-09-06 12:25:00,42.94,43.0,42.94,42.97,78183.35140344537,23.5962,23.6291,23.5962,23.6126,78183.3514
2005-09-06 12:30:00,42.97,43.01,42.96,42.97,43006.86664257319,23.6126,23.6346,23.6071,23.6126,43006.8666
2005-09-06 12:35:00,42.98,43.0,42.97,43.0,31201.06011323937,23.6181,23.6291,23.6126,23.6291,31201.0601
2005-09-06 12:40:00,43.0,43.02,42.96,42.96,46741.35646307674,23.6291,23.6401,23.6071,23.6071,46741.3565
2005-09-06 12:45:00,42.97,43.0,42.95,42.96,65534.27297915914,23.6126,23.6291,23.6016,23.6071,65534.273
2005-09-06 12:50:00,42.96,43.0,42.95,42.97,40597.518371280574,23.6071,23.6291,23.6016,23.6126,40597.5184
2005-09-06 12:55:00,42.97,42.97,42.93,42.96,39151.909408505,23.6126,23.6126,23.5907,23.6071,39151.9094
2005-09-06 13:00:00,42.96,43.02,42.96,42.97,58788.09781953982,23.6071,23.6401,23.6071,23.6126,58788.0978
2005-09-06 13:05:00,42.97,43.01,42.97,42.97,37465.365618600175,23.6126,23.6346,23.6126,23.6126,37465.3656
2005-09-06 13:10:00,42.97,42.97,42.93,42.96,33610.40838453199,23.6126,23.6126,23.5907,23.6071,33610.4084
2005-09-06 13:15:00,42.96,42.97,42.95,42.97,20238.52547885797,23.6071,23.6126,23.6016,23.6126,20238.5255
2005-09-06 13:20:00,42.96,43.0,42.95,42.97,31321.527526804,23.6071,23.6291,23.6016,23.6126,31321.5275
2005-09-06 13:25:00,42.97,42.97,42.92,42.93,28912.179255511383,23.6126,23.6126,23.5852,23.5907,28912.1793
2005-09-06 13:30:00,42.93,42.96,42.92,42.96,25900.49391639562,23.5907,23.6071,23.5852,23.6071,25900.4939
2005-09-06 13:35:00,42.95,42.99,42.95,42.99,66016.14263341766,23.6016,23.6236,23.6016,23.6236,66016.1426
2005-09-06 13:40:00,42.99,43.0,42.97,42.98,66979.88194193471,23.6236,23.6291,23.6126,23.6181,66979.8819
2005-09-06 13:45:00,42.98,42.98,42.97,42.98,50957.71593783882,23.6181,23.6181,23.6126,23.6181,50957.7159
2005-09-06 13:50:00,42.98,42.99,42.92,42.98,71316.70883026143,23.6181,23.6236,23.5852,23.6181,71316.7088
2005-09-06 13:55:00,42.98,43.04,42.97,43.04,55294.542826165525,23.6181,23.6511,23.6126,23.6511,55294.5428
2005-09-06 14:00:00,43.03,43.08,43.0,43.08,53246.5967955668,23.6456,23.6731,23.6291,23.6731,53246.5968
2005-09-06 14:05:00,43.08,43.12,43.04,43.06,33249.006143838094,23.6731,23.6951,23.6511,23.6621,33249.0061
2005-09-06 14:10:00,43.06,43.06,43.0,43.03,63365.85953499579,23.6621,23.6621,23.6291,23.6456,63365.8595
2005-09-06 14:15:00,43.03,43.09,43.02,43.02,39995.18130345742,23.6456,23.6786,23.6401,23.6401,39995.1813
2005-09-06 14:20:00,43.03,43.1,43.03,43.1,64329.59884351284,23.6456,23.6841,23.6456,23.6841,64329.5988
2005-09-06 14:25:00,43.1,43.12,43.07,43.12,80833.63450186726,23.6841,23.6951,23.6676,23.6951,80833.6345
2005-09-06 14:30:00,43.1,43.13,43.08,43.1,153355.01746777495,23.6841,23.7006,23.6731,23.6841,153355.0175
2005-09-06 14:35:00,43.1,43.12,43.1,43.12,66979.88194193471,23.6841,23.6951,23.6841,23.6951,66979.8819
2005-09-06 14:40:00,43.12,43.17,43.12,43.16,78183.35140344537,23.6951,23.7225,23.6951,23.717,78183.3514
2005-09-06 14:45:00,43.16,43.17,43.08,43.11,47464.16094446453,23.717,23.7225,23.6731,23.6896,47464.1609
2005-09-06 14:50:00,43.11,43.16,43.1,43.12,78303.81881701,23.6896,23.717,23.6841,23.6951,78303.8188
2005-09-06 14:55:00,43.12,43.18,43.12,43.17,43609.203710396345,23.6951,23.728,23.6951,23.7225,43609.2037
2005-09-06 15:00:00,43.17,43.17,43.02,43.13,56740.1517889411,23.7225,23.7225,23.6401,23.7006,56740.1518
2005-09-06 15:05:00,43.14,43.17,43.13,43.16,26020.96132996025,23.7061,23.7225,23.7006,23.717,26020.9613
2005-09-06 15:10:00,43.16,43.17,43.15,43.17,60354.17419588002,23.717,23.7225,23.7116,23.7225,60354.1742
2005-09-06 15:15:00,43.17,43.21,43.16,43.18,106975.06324539211,23.7225,23.7445,23.717,23.728,106975.0632
2005-09-06 15:20:00,43.17,43.2,43.13,43.15,52644.25972774365,23.7225,23.739,23.7006,23.7116,52644.2597
2005-09-06 15:25:00,43.14,43.19,43.14,43.17,69630.16504035659,23.7061,23.7335,23.7061,23.7225,69630.165
2005-09-06 15:30:00,43.16,43.19,43.15,43.17,60715.57643657392,23.717,23.7335,23.7116,23.7225,60715.5764
2005-09-06 15:35:00,43.17,43.17,43.12,43.12,48307.43283941694,23.7225,23.7225,23.6951,23.6951,48307.4328
2005-09-06 15:40:00,43.12,43.14,43.11,43.11,112396.09685580053,23.6951,23.7061,23.6896,23.6896,112396.0969
2005-09-06 15:45:00,43.1,43.12,43.07,43.08,215034.33321286595,23.6841,23.6951,23.6676,23.6731,215034.3332
2005-09-06 15:50:00,43.09,43.09,43.05,43.08,114805.44512709312,23.6786,23.6786,23.6566,23.6731,114805.4451
2005-09-06 15:55:00,43.07,43.12,43.04,43.12,247078.6652210577,23.6676,23.6951,23.6511,23.6951,247078.6652
2005-09-07 09:30:00,43.31,43.31,43.21,43.26,156969.0398747139,23.7995,23.7995,23.7445,23.772,156969.0399
2005-09-07 09:35:00,43.28,43.31,43.26,43.31,52282.85748704976,23.783,23.7995,23.772,23.7995,52282.8575
2005-09-07 09:40:00,43.31,43.32,43.27,43.29,70955.30658956752,23.7995,23.805,23.7775,23.7885,70955.3066
2005-09-07 09:45:00,43.3,43.36,43.29,43.36,49753.041802192514,23.794,23.8269,23.7885,23.8269,49753.0418
2005-09-07 09:50:00,43.36,43.36,43.19,43.24,73726.05710155403,23.8269,23.8269,23.7335,23.761,73726.0571
2005-09-07 09:55:00,43.25,43.25,43.16,43.22,59872.304541621495,23.7665,23.7665,23.717,23.75,59872.3045
2005-09-07 10:00:00,43.22,43.22,43.12,43.13,54451.27093121311,23.75,23.75,23.6951,23.7006,54451.2709
2005-09-07 10:05:00,43.14,43.16,43.09,43.09,79267.55812552705,23.7061,23.717,23.6786,23.6786,79267.5581
2005-09-07 10:10:00,43.08,43.11,43.02,43.08,75292.13347789424,23.6731,23.6896,23.6401,23.6731,75292.1335
2005-09-07 10:15:00,43.08,43.11,43.04,43.08,40717.9857848452,23.6731,23.6896,23.6511,23.6731,40717.9858
2005-09-07 10:20:00,43.07,43.08,43.0,43.08,44813.87784604265,23.6676,23.6731,23.6291,23.6731,44813.8778
2005-09-07 10:25:00,43.07,43.13,43.03,43.03,26141.42874352488,23.6676,23.7006,23.6456,23.6456,26141.4287
2005-09-07 10:30:00,43.05,43.15,43.04,43.11,35296.95217443682,23.6566,23.7116,23.6511,23.6896,35296.9522
2005-09-07 10:35:00,43.1,43.17,43.07,43.17,32405.73424888568,23.6841,23.7225,23.6676,23.7225,32405.7342
2005-09-07 10:40:00,43.16,43.23,43.16,43.17,56619.68437537647,23.717,23.7555,23.717,23.7225,56619.6844
2005-09-07 10:45:00,43.18,43.21,43.17,43.2,38188.170099987954,23.728,23.7445,23.7225,23.739,38188.1701
2005-09-07 10:50:00,43.19,43.25,43.17,43.22,37103.96337790628,23.7335,23.7665,23.7225,23.75,37103.9634
2005-09-07 10:55:00,43.22,43.29,43.18,43.27,57824.35851102277,23.75,23.7885,23.728,23.7775,57824.3585
2005-09-07 11:00:00,43.26,43.26,43.21,43.23,113118.9013371883,23.772,23.772,23.7445,23.7555,113118.9013
2005-09-07 11:05:00,43.22,43.27,43.21,43.26,81435.9715696904,23.75,23.7775,23.7445,23.772,81435.9716
2005-09-07 11:10:00,43.26,43.27,43.18,43.18,25418.62426213709,23.772,23.7775,23.728,23.728,25418.6243
2005-09-07 11:15:00,43.18,43.23,43.15,43.17,63365.85953499579,23.728,23.7555,23.7116,23.7225,63365.8595
2005-09-07 11:20:00,43.17,43.21,43.17,43.19,34815.08252017829,23.7225,23.7445,23.7225,23.7335,34815.0825
2005-09-07 11:25:00,43.2,43.22,43.18,43.2,25298.156848572464,23.739,23.75,23.728,23.739,25298.1568
2005-09-07 11:30:00,43.19,43.21,43.17,43.18,39874.71388989279,23.7335,23.7445,23.7225,23.728,39874.7139
2005-09-07 11:35:00,43.19,43.2,43.18,43.19,8191.784122394893,23.7335,23.739,23.728,23.7335,8191.7841
2005-09-07 11:40:00,43.19,43.22,43.18,43.21,94446.45223467052,23.7335,23.75,23.728,23.7445,94446.4522
2005-09-07 11:45:00,43.22,43.24,43.19,43.22,72641.85037947237,23.75,23.761,23.7335,23.75,72641.8504
2005-09-07 11:50:00,43.2,43.22,43.17,43.19,26864.233224912663,23.739,23.75,23.7225,23.7335,26864.2332
2005-09-07 11:55:00,43.19,43.21,43.17,43.17,31080.59269967474,23.7335,23.7445,23.7225,23.7225,31080.5927
2005-09-07 12:00:00,43.17,43.18,43.14,43.15,18792.9165160824,23.7225,23.728,23.7061,23.7116,18792.9165
2005-09-07 12:05:00,43.15,43.2,43.12,43.2,20720.395133116494,23.7116,23.739,23.6951,23.739,20720.3951
2005-09-07 12:10:00,43.2,43.22,43.13,43.13,24334.417540055416,23.739,23.75,23.7006,23.7006,24334.4175
2005-09-07 12:15:00,43.13,43.13,43.11,43.11,12046.74135646308,23.7006,23.7006,23.6896,23.6896,12046.7414
2005-09-07 12:20:00,43.12,43.13,43.08,43.08,24334.417540055416,23.6951,23.7006,23.6731,23.6731,24334.4175
2005-09-07 12:25:00,43.09,43.14,43.08,43.13,47343.693530899895,23.6786,23.7061,23.6731,23.7006,47343.6935
2005-09-07 12:30:00,43.13,43.21,43.12,43.21,26743.765811348032,23.7006,23.7445,23.6951,23.7445,26743.7658
2005-09-07 12:35:00,43.21,43.21,43.15,43.19,32646.669076014943,23.7445,23.7445,23.7116,23.7335,32646.6691
2005-09-07 12:40:00,43.19,43.2,43.13,43.16,36381.15889651849,23.7335,23.739,23.7006,23.717,36381.1589
2005-09-07 12:45:00,43.15,43.18,43.15,43.17,12287.67618359234,23.7116,23.728,23.7116,23.7225,12287.6762
2005-09-07 12:50:00,43.17,43.21,43.17,43.2,29394.04890976991,23.7225,23.7445,23.7225,23.739,29394.0489
2005-09-07 12:55:00,43.21,43.21,43.19,43.19,29755.451150463803,23.7445,23.7445,23.7335,23.7335,29755.4512
2005-09-07 13:00:00,43.19,43.19,43.1,43.15,40597.518371280574,23.7335,23.7335,23.6841,23.7116,40597.5184
2005-09-07 13:05:00,43.15,43.17,43.13,43.17,24334.417540055416,23.7116,23.7225,23.7006,23.7225,24334.4175
2005-09-07 13:10:00,43.17,43.22,43.13,43.16,43247.80146970245,23.7225,23.75,23.7006,23.717,43247.8015
2005-09-07 13:15:00,43.17,43.19,43.12,43.13,24936.75460787857,23.7225,23.7335,23.6951,23.7006,24936.7546
2005-09-07 13:20:00,43.12,43.17,43.1,43.16,16744.97048548368,23.6951,23.7225,23.6841,23.717,16744.9705
2005-09-07 13:25:00,43.16,43.17,43.07,43.1,30719.190458980847,23.717,23.7225,23.6676,23.6841,30719.1905
2005-09-07 13:30:00,43.11,43.12,43.09,43.11,28671.244428382124,23.6896,23.6951,23.6786,23.6896,28671.2444
2005-09-07 13:35:00,43.11,43.13,43.08,43.13,19756.65582459945,23.6896,23.7006,23.6731,23.7006,19756.6558
2005-09-07 13:40:00,43.12,43.17,43.12,43.13,13612.817732803278,23.6951,23.7225,23.6951,23.7006,13612.8177
2005-09-07 13:45:00,43.15,43.17,43.15,43.17,16022.166004095894,23.7116,23.7225,23.7116,23.7225,16022.166
2005-09-07 13:50:00,43.17,43.19,43.14,43.15,31682.92976749789,23.7225,23.7335,23.7061,23.7116,31682.9298
2005-09-07 13:55:00,43.16,43.18,43.15,43.15,20479.46030598723,23.717,23.728,23.7116,23.7116,20479.4603
2005-09-07 14:00:00,43.15,43.19,43.08,43.15,74087.45934224792,23.7116,23.7335,23.6731,23.7116,74087.4593
2005-09-07 14:05:00,43.16,43.25,43.16,43.24,70232.50210817975,23.717,23.7665,23.717,23.761,70232.5021
2005-09-07 14:10:00,43.22,43.22,43.16,43.22,60715.57643657392,23.75,23.75,23.717,23.75,60715.5764
2005-09-07 14:15:00,43.21,43.22,43.12,43.16,34092.27803879051,23.7445,23.75,23.6951,23.717,34092.278
2005-09-07 14:20:00,43.16,43.17,43.12,43.15,26382.36357065414,23.717,23.7225,23.6951,23.7116,26382.3636
2005-09-07 14:25:00,43.15,43.17,43.08,43.08,39272.37682206964,23.7116,23.7225,23.6731,23.6731,39272.3768
2005-09-07 14:30:00,43.09,43.13,43.08,43.1,27346.102879171187,23.6786,23.7006,23.6731,23.6841,27346.1029
2005-09-07 14:35:00,43.11,43.16,43.09,43.14,47705.09577159379,23.6896,23.717,23.6786,23.7061,47705.0958
2005-09-07 14:40:00,43.13,43.16,43.1,43.16,22768.341163715217,23.7006,23.717,23.6841,23.717,22768.3412
2005-09-07 14:45:00,43.16,43.22,43.15,43.21,75774.00313215276,23.717,23.75,23.7116,23.7445,75774.0031
2005-09-07 14:50:00,43.22,43.26,43.21,43.22,23852.547885796896,23.75,23.772,23.7445,23.75,23852.5479
2005-09-07 14:55:00,43.23,43.26,43.23,43.25,26623.2983977834,23.7555,23.772,23.7555,23.7665,26623.2984
2005-09-07 15:00:00,43.24,43.24,43.14,43.14,31201.06011323937,23.761,23.761,23.7061,23.7061,31201.0601
2005-09-07 15:05:00,43.15,43.18,43.15,43.16,65534.27297915914,23.7116,23.728,23.7116,23.717,65534.273
2005-09-07 15:10:00,43.16,43.2,43.16,43.19,152029.87591856404,23.717,23.739,23.717,23.7335,152029.8759
2005-09-07 15:15:00,43.2,43.22,43.15,43.22,56499.21696181184,23.739,23.75,23.7116,23.75,56499.217
2005-09-07 15:20:00,43.22,43.25,43.18,43.24,68786.89314540417,23.75,23.7665,23.728,23.761,68786.8931
2005-09-07 15:25:00,43.24,43.25,43.22,43.24,40958.92061197446,23.761,23.7665,23.75,23.761,40958.9206
2005-09-07 15:30:00,43.25,43.25,43.21,43.24,47343.693530899895,23.7665,23.7665,23.7445,23.761,47343.6935
2005-09-07 15:35:00,43.24,43.24,43.16,43.17,58426.69557884593,23.761,23.761,23.717,23.7225,58426.6956
2005-09-07 15:40:00,43.17,43.19,43.15,43.15,68545.95831827492,23.7225,23.7335,23.7116,23.7116,68545.9583
2005-09-07 15:45:00,43.16,43.16,43.11,43.14,64811.46849777136,23.717,23.717,23.6896,23.7061,64811.4685
2005-09-07 15:50:00,43.14,43.16,43.12,43.12,50596.31369714493,23.7061,23.717,23.6951,23.6951,50596.3137
2005-09-07 15:55:00,43.12,43.18,43.12,43.18,124201.90338513434,23.6951,23.728,23.6951,23.728,124201.9034
2005-09-08 09:30:00,43.31,43.4,43.26,43.33,230815.56438983252,23.7995,23.8489,23.772,23.8105,230815.5644
2005-09-08 09:35:00,43.33,43.33,43.23,43.26,53246.5967955668,23.8105,23.8105,23.7555,23.772,53246.5968
2005-09-08 09:40:00,43.25,43.31,43.21,43.21,61679.31574509096,23.7665,23.7995,23.7445,23.7445,61679.3157
2005-09-08 09:45:00,43.21,43.21,43.12,43.12,41922.65992049151,23.7445,23.7445,23.6951,23.6951,41922.6599
2005-09-08 09:50:00,43.1,43.12,43.08,43.12,25659.55908926636,23.6841,23.6951,23.6731,23.6951,25659.5591
2005-09-08 09:55:00,43.12,43.15,43.09,43.15,43368.26888326708,23.6951,23.7116,23.6786,23.7116,43368.2689
2005-09-08 10:00:00,43.14,43.3,43.13,43.29,68064.0886640164,23.7061,23.794,23.7006,23.7885,68064.0887
2005-09-08 10:05:00,43.28,43.31,43.14,43.29,70232.50210817975,23.783,23.7995,23.7061,23.7885,70232.5021
2005-09-08 10:10:00,43.27,43.36,43.25,43.35,37585.8330321648,23.7775,23.8269,23.7665,23.8215,37585.833
2005-09-08 10:15:00,43.34,43.36,43.27,43.34,61317.91350439707,23.816,23.8269,23.7775,23.816,61317.9135
2005-09-08 10:20:00,43.33,43.34,43.21,43.32,96494.39826526924,23.8105,23.816,23.7445,23.805,96494.3983
2005-09-08 10:25:00,43.33,43.35,43.29,43.3,56740.1517889411,23.8105,23.8215,23.7885,23.794,56740.1518
2005-09-08 10:30:00,43.3,43.51,43.28,43.5,111191.4227201542,23.794,23.9094,23.783,23.9039,111191.4227
2005-09-08 10:35:00,43.51,43.66,43.51,43.61,70714.37176243827,23.9094,23.9918,23.9094,23.9643,70714.3718
2005-09-08 10:40:00,43.66,43.66,43.5,43.5,126008.9145886038,23.9918,23.9918,23.9039,23.9039,126008.9146
2005-09-08 10:45:00,43.5,43.51,43.34,43.36,56860.61920250573,23.9039,23.9094,23.816,23.8269,56860.6192
2005-09-08 10:50:00,43.36,43.38,43.26,43.28,38429.104927117216,23.8269,23.8379,23.772,23.783,38429.1049
2005-09-08 10:55:00,43.26,43.28,43.16,43.27,70593.90434887364,23.772,23.783,23.717,23.7775,70593.9043
2005-09-08 11:00:00,43.26,43.35,43.25,43.34,41199.855439103725,23.772,23.8215,23.7665,23.816,41199.8554
2005-09-08 11:05:00,43.34,43.4,43.34,43.35,29032.646669076017,23.816,23.8489,23.816,23.8215,29032.6467
2005-09-08 11:10:00,43.36,43.41,43.31,43.33,79026.6232983978,23.8269,23.8544,23.7995,23.8105,79026.6233
2005-09-08 11:15:00,43.34,43.36,43.29,43.31,41320.32285266836,23.816,23.8269,23.7885,23.7995,41320.3229
2005-09-08 11:20:00,43.3,43.31,43.26,43.3,42043.12733405615,23.794,23.7995,23.772,23.794,42043.1273
2005-09-08 11:25:00,43.3,43.36,43.26,43.33,26261.89615708951,23.794,23.8269,23.772,23.8105,26261.8962
2005-09-08 11:30:00,43.33,43.39,43.27,43.39,35778.82182869534,23.8105,23.8434,23.7775,23.8434,35778.8218
2005-09-08 11:35:00,43.39,43.42,43.38,43.41,43368.26888326708,23.8434,23.8599,23.8379,23.8544,43368.2689
2005-09-08 11:40:00,43.4,43.42,43.36,43.36,23370.67823153837,23.8489,23.8599,23.8269,23.8269,23370.6782
2005-09-08 11:45:00,43.38,43.44,43.38,43.44,23611.61305866764,23.8379,23.8709,23.8379,23.8709,23611.6131
2005-09-08 11:50:00,43.44,43.48,43.42,43.46,26984.70063847729,23.8709,23.8929,23.8599,23.8819,26984.7006
2005-09-08 11:55:00,43.46,43.48,43.46,43.46,23129.74340440911,23.8819,23.8929,23.8819,23.8819,23129.7434
2005-09-08 12:00:00,43.45,43.46,43.42,43.42,33128.53873027347,23.8764,23.8819,23.8599,23.8599,33128.5387
2005-09-08 12:05:00,43.42,43.42,43.36,43.36,25659.55908926636,23.8599,23.8599,23.8269,23.8269,25659.5591
2005-09-08 12:10:00,43.36,43.38,43.35,43.35,27105.168052041925,23.8269,23.8379,23.8215,23.8215,27105.1681
2005-09-08 12:15:00,43.35,43.39,43.33,43.34,15781.231176966632,23.8215,23.8434,23.8105,23.816,15781.2312
2005-09-08 12:20:00,43.33,43.39,43.32,43.34,29514.51632333454,23.8105,23.8434,23.805,23.816,29514.5163
2005-09-08 12:25:00,43.33,43.41,43.31,43.41,45175.280086736544,23.8105,23.8544,23.7995,23.8544,45175.2801
2005-09-08 12:30:00,43.41,43.41,43.36,43.36,17467.774966871464,23.8544,23.8544,23.8269,23.8269,17467.775
2005-09-08 12:35:00,43.36,43.39,43.33,43.38,15781.231176966632,23.8269,23.8434,23.8105,23.8379,15781.2312
2005-09-08 12:40:00,43.38,43.38,43.36,43.36,20479.46030598723,23.8379,23.8379,23.8269,23.8269,20479.4603
2005-09-08 12:45:00,43.38,43.43,43.37,43.43,28068.907360558973,23.8379,23.8654,23.8324,23.8654,28068.9074
2005-09-08 12:50:00,43.43,43.43,43.41,43.41,19756.65582459945,23.8654,23.8654,23.8544,23.8544,19756.6558
2005-09-08 12:55:00,43.41,43.43,43.4,43.42,13130.948078544756,23.8544,23.8654,23.8489,23.8599,13130.9481
2005-09-08 13:00:00,43.41,43.43,43.41,43.43,4698.2291290206,23.8544,23.8654,23.8544,23.8654,4698.2291
2005-09-08 13:05:00,43.42,43.43,43.41,43.41,12528.6110107216,23.8599,23.8654,23.8544,23.8544,12528.611
2005-09-08 13:10:00,43.41,43.43,43.4,43.41,33730.87579809662,23.8544,23.8654,23.8489,23.8544,33730.8758
2005-09-08 13:15:00,43.41,43.49,43.41,43.46,29875.91856402844,23.8544,23.8984,23.8544,23.8819,29875.9186
2005-09-08 13:20:00,43.47,43.47,43.39,43.4,28309.842187688235,23.8874,23.8874,23.8434,23.8489,28309.8422
2005-09-08 13:25:00,43.41,43.41,43.38,43.38,26623.2983977834,23.8544,23.8544,23.8379,23.8379,26623.2984
2005-09-08 13:30:00,43.37,43.44,43.37,43.42,26623.2983977834,23.8324,23.8709,23.8324,23.8599,26623.2984
2005-09-08 13:35:00,43.42,43.43,43.36,43.38,21202.264787375017,23.8599,23.8654,23.8269,23.8379,21202.2648
2005-09-08 13:40:00,43.39,43.41,43.36,43.38,29755.451150463803,23.8434,23.8544,23.8269,23.8379,29755.4512
2005-09-08 13:45:00,43.38,43.4,43.36,43.36,26020.96132996025,23.8379,23.8489,23.8269,23.8269,26020.9613
2005-09-08 13:50:00,43.36,43.4,43.36,43.38,26020.96132996025,23.8269,23.8489,23.8269,23.8379,26020.9613
2005-09-08 13:55:00,43.38,43.45,43.36,43.43,104565.71497409952,23.8379,23.8764,23.8269,23.8654,104565.715
2005-09-08 14:00:00,43.44,43.49,43.4,43.46,27466.57029273581,23.8709,23.8984,23.8489,23.8819,27466.5703
2005-09-08 14:05:00,43.46,43.51,43.45,43.48,29273.58149620528,23.8819,23.9094,23.8764,23.8929,29273.5815
2005-09-08 14:10:00,43.49,43.49,43.45,43.46,18070.11203469461,23.8984,23.8984,23.8764,23.8819,18070.112
2005-09-08 14:15:00,43.46,43.49,43.43,43.49,68545.95831827492,23.8819,23.8984,23.8654,23.8984,68545.9583
2005-09-08 14:20:00,43.49,43.53,43.46,43.46,50114.4440428864,23.8984,23.9204,23.8819,23.8819,50114.444
2005-09-08 14:25:00,43.46,43.48,43.41,43.41,48186.96542585232,23.8819,23.8929,23.8544,23.8544,48186.9654
2005-09-08 14:30:00,43.44,43.5,43.42,43.48,32285.26683532105,23.8709,23.9039,23.8599,23.8929,32285.2668
2005-09-08 14:35:00,43.47,43.5,43.46,43.46,16985.90531261294,23.8874,23.9039,23.8819,23.8819,16985.9053
2005-09-08 14:40:00,43.46,43.51,43.44,43.51,58185.76075171667,23.8819,23.9094,23.8709,23.9094,58185.7608
2005-09-08 14:45:00,43.51,43.56,43.46,43.47,67823.15383688713,23.9094,23.9369,23.8819,23.8874,67823.1538
2005-09-08 14:50:00,43.47,43.51,43.47,43.49,25900.49391639562,23.8874,23.9094,23.8874,23.8984,25900.4939
2005-09-08 14:55:00,43.49,43.52,43.43,43.45,62763.52246717264,23.8984,23.9149,23.8654,23.8764,62763.5225
2005-09-08 15:00:00,43.45,43.48,43.42,43.46,55896.87989398869,23.8764,23.8929,23.8599,23.8819,55896.8799
2005-09-08 15:05:00,43.46,43.5,43.45,43.5,39633.779062763526,23.8819,23.9039,23.8764,23.9039,39633.7791
2005-09-08 15:10:00,43.51,43.51,43.42,43.43,52282.85748704976,23.9094,23.9094,23.8599,23.8654,52282.8575
2005-09-08 15:15:00,43.44,43.48,43.43,43.46,30839.65787254548,23.8709,23.8929,23.8654,23.8819,30839.6579
2005-09-08 15:20:00,43.46,43.49,43.44,43.45,35899.28924225997,23.8819,23.8984,23.8709,23.8764,35899.2892
2005-09-08 15:25:00,43.45,43.5,43.44,43.44,69630.16504035659,23.8764,23.9039,23.8709,23.8709,69630.165
2005-09-08 15:30:00,43.45,43.49,43.4,43.47,67220.81676906398,23.8764,23.8984,23.8489,23.8874,67220.8168
2005-09-08 15:35:00,43.47,43.47,43.41,43.46,51800.98783279124,23.8874,23.8874,23.8544,23.8819,51800.9878
2005-09-08 15:40:00,43.46,43.46,43.37,43.37,73244.18744729551,23.8819,23.8819,23.8324,23.8324,73244.1874
2005-09-08 15:45:00,43.37,43.39,43.36,43.37,67823.15383688713,23.8324,23.8434,23.8269,23.8324,67823.1538
2005-09-08 15:50:00,43.38,43.38,43.36,43.36,60715.57643657392,23.8379,23.8379,23.8269,23.8269,60715.5764
2005-09-08 15:55:00,43.36,43.38,43.34,43.37,95892.0611974461,23.8269,23.8379,23.816,23.8324,95892.0612
2005-09-09 09:30:00,43.47,43.58,43.45,43.51,81195.03674256115,23.8874,23.9478,23.8764,23.9094,81195.0367
2005-09-09 09:35:00,43.52,43.64,43.51,43.62,32044.33200819179,23.9149,23.9808,23.9094,23.9698,32044.332
2005-09-09 09:40:00,43.63,43.64,43.53,43.58,31923.86459462716,23.9753,23.9808,23.9204,23.9478,31923.8646
2005-09-09 09:45:00,43.58,43.58,43.52,43.56,35537.88700156608,23.9478,23.9478,23.9149,23.9369,35537.887
2005-09-09 09:50:00,43.56,43.58,43.51,43.56,29394.04890976991,23.9369,23.9478,23.9094,23.9369,29394.0489
2005-09-09 09:55:00,43.56,43.57,43.51,43.51,46861.82387664137,23.9369,23.9423,23.9094,23.9094,46861.8239
2005-09-09 10:00:00,43.51,43.57,43.48,43.5,36983.49596434165,23.9094,23.9423,23.8929,23.9039,36983.496
2005-09-09 10:05:00,43.52,43.54,43.45,43.45,22406.938923021324,23.9149,23.9259,23.8764,23.8764,22406.9389
2005-09-09 10:10:00,43.44,43.56,43.44,43.56,38067.70268642333,23.8709,23.9369,23.8709,23.9369,38067.7027
2005-09-09 10:15:00,43.56,43.62,43.56,43.58,41079.3880255391,23.9369,23.9698,23.9369,23.9478,41079.388
2005-09-09 10:20:00,43.58,43.58,43.52,43.56,43609.203710396345,23.9478,23.9478,23.9149,23.9369,43609.2037
2005-09-09 10:25:00,43.56,43.57,43.5,43.55,28309.842187688235,23.9369,23.9423,23.9039,23.9314,28309.8422
2005-09-09 10:30:00,43.56,43.56,43.47,43.49,22166.00409589206,23.9369,23.9369,23.8874,23.8984,22166.0041
2005-09-09 10:35:00,43.5,43.5,43.33,43.35,60956.51126370318,23.9039,23.9039,23.8105,23.8215,60956.5113
2005-09-09 10:40:00,43.36,43.4,43.35,43.39,23611.61305866764,23.8269,23.8489,23.8215,23.8434,23611.6131
2005-09-09 10:45:00,43.39,43.41,43.36,43.37,29996.385977593065,23.8434,23.8544,23.8269,23.8324,29996.386
2005-09-09 10:50:00,43.38,43.41,43.34,43.34,38188.170099987954,23.8379,23.8544,23.816,23.816,38188.1701
2005-09-09 10:55:00,43.34,43.36,43.31,43.34,33489.94097096736,23.816,23.8269,23.7995,23.816,33489.941
2005-09-09 11:00:00,43.33,43.37,43.31,43.33,54451.27093121311,23.8105,23.8324,23.7995,23.8105,54451.2709
2005-09-09 11:05:00,43.34,43.41,43.33,43.41,33008.07131670883,23.816,23.8544,23.8105,23.8544,33008.0713
2005-09-09 11:10:00,43.4,43.41,43.3,43.3,56378.74954824721,23.8489,23.8544,23.794,23.794,56378.7495
2005-09-09 11:15:00,43.3,43.33,43.23,43.33,105408.98686905194,23.794,23.8105,23.7555,23.8105,105408.9869
2005-09-09 11:20:00,43.33,43.37,43.31,43.33,75051.19865076497,23.8105,23.8324,23.7995,23.8105,75051.1987
2005-09-09 11:25:00,43.33,43.33,43.28,43.29,33369.47355740273,23.8105,23.8105,23.783,23.7885,33369.4736
2005-09-09 11:30:00,43.29,43.36,43.29,43.3,65293.338152029886,23.7885,23.8269,23.7885,23.794,65293.3382
2005-09-09 11:35:00,43.31,43.36,43.31,43.34,49030.23732080473,23.7995,23.8269,23.7995,23.816,49030.2373
2005-09-09 11:40:00,43.34,43.49,43.32,43.46,131189.01337188293,23.816,23.8984,23.805,23.8819,131189.0134
2005-09-09 11:45:00,43.47,43.55,43.46,43.52,70714.37176243827,23.8874,23.9314,23.8819,23.9149,70714.3718
2005-09-09 11:50:00,43.52,43.56,43.52,43.56,43609.203710396345,23.9149,23.9369,23.9149,23.9369,43609.2037
2005-09-09 11:55:00,43.56,43.57,43.54,43.57,32767.13648957957,23.9369,23.9423,23.9259,23.9423,32767.1365
2005-09-09 12:00:00,43.56,43.61,43.55,43.61,112757.49909649442,23.9369,23.9643,23.9314,23.9643,112757.4991
2005-09-09 12:05:00,43.58,43.59,43.55,43.56,31803.397181062526,23.9478,23.9533,23.9314,23.9369,31803.3972
2005-09-09 12:10:00,43.56,43.58,43.51,43.51,22166.00409589206,23.9369,23.9478,23.9094,23.9094,22166.0041
2005-09-09 12:15:00,43.51,43.56,43.51,43.53,24213.95012649079,23.9094,23.9369,23.9094,23.9204,24213.9501
2005-09-09 12:20:00,43.52,43.54,43.47,43.54,32767.13648957957,23.9149,23.9259,23.8874,23.9259,32767.1365
2005-09-09 12:25:00,43.54,43.57,43.53,43.54,21202.264787375017,23.9259,23.9423,23.9204,23.9259,21202.2648
2005-09-09 12:30:00,43.54,43.56,43.52,43.56,15058.426695578848,23.9259,23.9369,23.9149,23.9369,15058.4267
2005-09-09 12:35:00,43.56,43.57,43.54,43.56,38670.03975424648,23.9369,23.9423,23.9259,23.9369,38670.0398
2005-09-09 12:40:00,43.57,43.57,43.54,43.56,30116.853391157696,23.9423,23.9423,23.9259,23.9369,30116.8534
2005-09-09 12:45:00,43.56,43.61,43.56,43.58,27587.03770630045,23.9369,23.9643,23.9369,23.9478,27587.0377
2005-09-09 12:50:00,43.57,43.61,43.57,43.61,16022.166004095894,23.9423,23.9643,23.9423,23.9643,16022.166
2005-09-09 12:55:00,43.61,43.68,43.61,43.66,51680.5204192266,23.9643,24.0028,23.9643,23.9918,51680.5204
2005-09-09 13:00:00,43.66,43.7,43.65,43.67,28791.711841946755,23.9918,24.0138,23.9863,23.9973,28791.7118
2005-09-09 13:05:00,43.69,43.69,43.61,43.61,39995.18130345742,24.0083,24.0083,23.9643,23.9643,39995.1813
2005-09-09 13:10:00,43.61,43.62,43.58,43.61,56258.28213468257,23.9643,23.9698,23.9478,23.9643,56258.2821
2005-09-09 13:15:00,43.61,43.64,43.61,43.64,91314.29948199014,23.9643,23.9808,23.9643,23.9808,91314.2995
2005-09-09 13:20:00,43.64,43.67,43.61,43.65,56740.1517889411,23.9808,23.9973,23.9643,23.9863,56740.1518
2005-09-09 13:25:00,43.65,43.7,43.63,43.67,28189.374774123604,23.9863,24.0138,23.9753,23.9973,28189.3748
2005-09-09 13:30:00,43.68,43.7,43.61,43.61,23491.145645103003,24.0028,24.0138,23.9643,23.9643,23491.1456
2005-09-09 13:35:00,43.61,43.65,43.61,43.65,23732.080472232265,23.9643,23.9863,23.9643,23.9863,23732.0805
2005-09-09 13:40:00,43.65,43.67,43.65,43.65,9516.925671605832,23.9863,23.9973,23.9863,23.9863,9516.9257
2005-09-09 13:45:00,43.65,43.7,43.65,43.69,57222.02144319962,23.9863,24.0138,23.9863,24.0083,57222.0214
2005-09-09 13:50:00,43.69,43.7,43.67,43.67,19033.851343211663,24.0083,24.0138,23.9973,23.9973,19033.8513
2005-09-09 13:55:00,43.67,43.67,43.63,43.64,58065.293338152034,23.9973,23.9973,23.9753,23.9808,58065.2933
2005-09-09 14:00:00,43.64,43.64,43.53,43.53,74448.86158294183,23.9808,23.9808,23.9204,23.9204,74448.8616
2005-09-09 14:05:00,43.53,43.56,43.51,43.56,156728.10504758466,23.9204,23.9369,23.9094,23.9369,156728.105
2005-09-09 14:10:00,43.55,43.63,43.55,43.63,34453.680279484404,23.9314,23.9753,23.9314,23.9753,34453.6803
2005-09-09 14:15:00,43.63,43.63,43.57,43.58,14937.959282014215,23.9753,23.9753,23.9423,23.9478,14937.9593
2005-09-09 14:20:00,43.58,43.64,43.56,43.61,29153.114082640648,23.9478,23.9808,23.9369,23.9643,29153.1141
2005-09-09 14:25:00,43.6,43.61,43.58,43.59,26141.42874352488,23.9588,23.9643,23.9478,23.9533,26141.4287
2005-09-09 14:30:00,43.59,43.62,43.57,43.62,25539.09167570173,23.9533,23.9698,23.9423,23.9698,25539.0917
2005-09-09 14:35:00,43.62,43.63,43.56,43.59,24454.884953620047,23.9698,23.9753,23.9369,23.9533,24454.885
2005-09-09 14:40:00,43.58,43.64,43.57,43.6,24334.417540055416,23.9478,23.9808,23.9423,23.9588,24334.4175
2005-09-09 14:45:00,43.61,43.66,43.6,43.66,102276.83411637154,23.9643,23.9918,23.9588,23.9918,102276.8341
2005-09-09 14:50:00,43.66,43.66,43.63,43.63,24695.81978074931,23.9918,23.9918,23.9753,23.9753,24695.8198
2005-09-09 14:55:00,43.62,43.65,43.59,43.61,43850.13853752561,23.9698,23.9863,23.9533,23.9643,43850.1385
2005-09-09 15:00:00,43.62,43.65,43.58,43.62,40477.05095771594,23.9698,23.9863,23.9478,23.9698,40477.051
2005-09-09 15:05:00,43.63,43.63,43.58,43.58,23973.015299361527,23.9753,23.9753,23.9478,23.9478,23973.0153
2005-09-09 15:10:00,43.58,43.65,43.58,43.64,49753.041802192514,23.9478,23.9863,23.9478,23.9808,49753.0418
2005-09-09 15:15:00,43.64,43.65,43.63,43.63,43006.86664257319,23.9808,23.9863,23.9753,23.9753,43006.8666
2005-09-09 15:20:00,43.62,43.7,43.62,43.63,93482.71292615349,23.9698,24.0138,23.9698,23.9753,93482.7129
2005-09-09 15:25:00,43.64,43.67,43.63,43.66,47825.56318515842,23.9808,23.9973,23.9753,23.9918,47825.5632
2005-09-09 15:30:00,43.65,43.66,43.61,43.64,56981.08661607036,23.9863,23.9918,23.9643,23.9808,56981.0866
2005-09-09 15:35:00,43.63,43.65,43.61,43.65,27225.63546560656,23.9753,23.9863,23.9643,23.9863,27225.6355
2005-09-09 15:40:00,43.64,43.65,43.62,43.65,51439.58559209734,23.9808,23.9863,23.9698,23.9863,51439.5856
2005-09-09 15:45:00,43.65,43.68,43.62,43.64,76376.34019997591,23.9863,24.0028,23.9698,23.9808,76376.3402
2005-09-09 15:50:00,43.64,43.7,43.62,43.63,136248.6447415974,23.9808,24.0138,23.9698,23.9753,136248.6447
2005-09-09 15:55:00,43.62,43.63,43.58,43.6,109023.00927599086,23.9698,23.9753,23.9478,23.9588,109023.0093
2005-09-12 09:30:00,43.83,43.9,43.79,43.87,190218.046018552,24.0852,24.1237,24.0632,24.1072,190218.046
2005-09-12 09:35:00,43.86,43.95,43.86,43.95,81315.50415612578,24.1017,24.1512,24.1017,24.1512,81315.5042
2005-09-12 09:40:00,43.91,43.95,43.85,43.9,495723.40681845567,24.1292,24.1512,24.0962,24.1237,495723.4068
2005-09-12 09:45:00,43.9,43.92,43.86,43.9,81917.84122394893,24.1237,24.1347,24.1017,24.1237,81917.8412
2005-09-12 09:50:00,43.9,43.9,43.8,43.87,94446.45223467052,24.1237,24.1237,24.0687,24.1072,94446.4522
2005-09-12 09:55:00,43.84,43.91,43.84,43.87,190338.51343211663,24.0907,24.1292,24.0907,24.1072,190338.5134
2005-09-12 10:00:00,43.88,43.95,43.83,43.85,121310.6854595832,24.1127,24.1512,24.0852,24.0962,121310.6855
2005-09-12 10:05:00,43.86,43.86,43.79,43.79,129984.3392362366,24.1017,24.1017,24.0632,24.0632,129984.3392
2005-09-12 10:10:00,43.8,43.8,43.76,43.77,57583.42368389351,24.0687,24.0687,24.0468,24.0523,57583.4237
2005-09-12 10:15:00,43.76,43.78,43.7,43.74,68907.36055896881,24.0468,24.0577,24.0138,24.0358,68907.3606
2005-09-12 10:20:00,43.73,43.79,43.73,43.76,89507.28827852067,24.0303,24.0632,24.0303,24.0468,89507.2883
2005-09-12 10:25:00,43.75,43.77,43.72,43.73,48789.30249367547,24.0413,24.0523,24.0248,24.0303,48789.3025
2005-09-12 10:30:00,43.74,43.79,43.71,43.75,71919.04589808457,24.0358,24.0632,24.0193,24.0413,71919.0459
2005-09-12 10:35:00,43.75,43.8,43.75,43.8,56619.68437537647,24.0413,24.0687,24.0413,24.0687,56619.6844
2005-09-12 10:40:00,43.8,43.87,43.8,43.87,95530.6589567522,24.0687,24.1072,24.0687,24.1072,95530.659
2005-09-12 10:45:00,43.87,43.87,43.8,43.86,83724.85242741839,24.1072,24.1072,24.0687,24.1017,83724.8524
2005-09-12 10:50:00,43.85,43.92,43.85,43.9,42284.0621611854,24.0962,24.1347,24.0962,24.1237,42284.0622
2005-09-12 10:55:00,43.9,43.9,43.85,43.87,29032.646669076017,24.1237,24.1237,24.0962,24.1072,29032.6467
2005-09-12 11:00:00,43.87,43.9,43.87,43.87,141067.34128418265,24.1072,24.1237,24.1072,24.1072,141067.3413
2005-09-12 11:05:00,43.87,43.95,43.87,43.95,75894.4705457174,24.1072,24.1512,24.1072,24.1512,75894.4705
2005-09-12 11:10:00,43.95,43.95,43.85,43.88,43609.203710396345,24.1512,24.1512,24.0962,24.1127,43609.2037
2005-09-12 11:15:00,43.83,43.86,43.8,43.8,45536.68232743043,24.0852,24.1017,24.0687,24.0687,45536.6823
2005-09-12 11:20:00,43.81,43.86,43.8,43.86,28791.711841946755,24.0742,24.1017,24.0687,24.1017,28791.7118
2005-09-12 11:25:00,43.86,43.91,43.84,43.86,35537.88700156608,24.1017,24.1292,24.0907,24.1017,35537.887
2005-09-12 11:30:00,43.86,43.87,43.8,43.81,33008.07131670883,24.1017,24.1072,24.0687,24.0742,33008.0713
2005-09-12 11:35:00,43.81,43.91,43.81,43.91,24936.75460787857,24.0742,24.1292,24.0742,24.1292,24936.7546
2005-09-12 11:40:00,43.88,43.9,43.82,43.83,28912.179255511383,24.1127,24.1237,24.0797,24.0852,28912.1793
2005-09-12 11:45:00,43.83,43.9,43.83,43.87,31080.59269967474,24.0852,24.1237,24.0852,24.1072,31080.5927
2005-09-12 11:50:00,43.87,43.88,43.85,43.87,24454.884953620047,24.1072,24.1127,24.0962,24.1072,24454.885
2005-09-12 11:55:00,43.87,43.88,43.86,43.87,62281.65281291412,24.1072,24.1127,24.1017,24.1072,62281.6528
2005-09-12 12:00:00,43.86,43.87,43.8,43.83,116251.0540898687,24.1017,24.1072,24.0687,24.0852,116251.0541
2005-09-12 12:05:00,43.83,43.85,43.83,43.85,17226.840139742202,24.0852,24.0962,24.0852,24.0962,17226.8401
2005-09-12 12:10:00,43.85,43.89,43.84,43.88,22166.00409589206,24.0962,24.1182,24.0907,24.1127,22166.0041
2005-09-12 12:15:00,43.88,43.88,43.84,43.85,75533.0683050235,24.1127,24.1127,24.0907,24.0962,75533.0683
2005-09-12 12:20:00,43.86,43.94,43.85,43.92,23491.145645103003,24.1017,24.1457,24.0962,24.1347,23491.1456
2005-09-12 12:25:00,43.91,43.94,43.91,43.92,16504.035658354416,24.1292,24.1457,24.1292,24.1347,16504.0357
2005-09-12 12:30:00,43.93,43.94,43.86,43.88,45295.74750030117,24.1402,24.1457,24.1017,24.1127,45295.7475
2005-09-12 12:35:00,43.89,43.92,43.88,43.92,25780.026502830988,24.1182,24.1347,24.1127,24.1347,25780.0265
2005-09-12 12:40:00,43.92,43.92,43.9,43.91,21684.13444163354,24.1347,24.1347,24.1237,24.1292,21684.1344
2005-09-12 12:45:00,43.91,43.91,43.9,43.9,8553.186363088786,24.1292,24.1292,24.1237,24.1237,8553.1864
2005-09-12 12:50:00,43.9,43.94,43.89,43.91,65654.74039272378,24.1237,24.1457,24.1182,24.1292,65654.7404
2005-09-12 12:55:00,43.9,43.92,43.9,43.91,11926.273942898448,24.1237,24.1347,24.1237,24.1292,11926.2739
2005-09-12 13:00:00,43.9,43.93,43.9,43.93,11685.339115769186,24.1237,24.1402,24.1237,24.1402,11685.3391
2005-09-12 13:05:00,43.93,43.96,43.92,43.95,24816.28719431394,24.1402,24.1567,24.1347,24.1512,24816.2872
2005-09-12 13:10:00,43.95,44.0,43.93,43.98,71437.17624382605,24.1512,24.1786,24.1402,24.1676,71437.1762
2005-09-12 13:15:00,43.97,44.02,43.96,44.0,170581.8576075172,24.1622,24.1896,24.1567,24.1786,170581.8576
2005-09-12 13:20:00,44.0,44.05,44.0,44.05,71437.17624382605,24.1786,24.2061,24.1786,24.2061,71437.1762
2005-09-12 13:25:00,44.05,44.09,44.03,44.03,69027.82797253344,24.2061,24.2281,24.1951,24.1951,69027.828
2005-09-12 13:30:00,44.02,44.05,44.01,44.04,42404.52957475004,24.1896,24.2061,24.1841,24.2006,42404.5296
2005-09-12 13:35:00,44.04,44.09,44.03,44.05,26623.2983977834,24.2006,24.2281,24.1951,24.2061,26623.2984
2005-09-12 13:40:00,44.04,44.05,44.01,44.02,13130.948078544756,24.2006,24.2061,24.1841,24.1896,13130.9481
2005-09-12 13:45:00,44.01,44.02,44.0,44.0,17588.242380436095,24.1841,24.1896,24.1786,24.1786,17588.2424
2005-09-12 13:50:00,44.0,44.0,43.97,43.97,28671.244428382124,24.1786,24.1786,24.1622,24.1622,28671.2444
2005-09-12 13:55:00,43.97,44.01,43.94,43.95,35296.95217443682,24.1622,24.1841,24.1457,24.1512,35296.9522
2005-09-12 14:00:00,43.95,44.09,43.95,44.09,36863.02855077702,24.1512,24.2281,24.1512,24.2281,36863.0286
2005-09-12 14:05:00,44.08,44.09,44.0,44.01,79749.42777978558,24.2226,24.2281,24.1786,24.1841,79749.4278
2005-09-12 14:10:00,44.0,44.02,43.98,44.0,69750.63245392122,24.1786,24.1896,24.1676,24.1786,69750.6325
2005-09-12 14:15:00,44.0,44.04,43.98,44.01,95530.6589567522,24.1786,24.2006,24.1676,24.1841,95530.659
2005-09-12 14:20:00,44.01,44.02,43.97,43.98,43247.80146970245,24.1841,24.1896,24.1622,24.1676,43247.8015
2005-09-12 14:25:00,43.97,44.0,43.97,43.99,68064.0886640164,24.1622,24.1786,24.1622,24.1731,68064.0887
2005-09-12 14:30:00,43.99,44.0,43.95,43.96,35899.28924225997,24.1731,24.1786,24.1512,24.1567,35899.2892
2005-09-12 14:35:00,43.97,43.98,43.92,43.92,40477.05095771594,24.1622,24.1676,24.1347,24.1347,40477.051
2005-09-12 14:40:00,43.93,43.95,43.9,43.95,59269.96747379834,24.1402,24.1512,24.1237,24.1512,59269.9675
2005-09-12 14:45:00,43.94,43.98,43.93,43.95,31682.92976749789,24.1457,24.1676,24.1402,24.1512,31682.9298
2005-09-12 14:50:00,43.95,43.99,43.93,43.98,42284.0621611854,24.1512,24.1731,24.1402,24.1676,42284.0622
2005-09-12 14:55:00,43.98,44.01,43.95,44.01,26984.70063847729,24.1676,24.1841,24.1512,24.1841,26984.7006
2005-09-12 15:00:00,44.01,44.02,43.95,43.99,52282.85748704976,24.1841,24.1896,24.1512,24.1731,52282.8575
2005-09-12 15:05:00,44.0,44.03,44.0,44.02,27587.03770630045,24.1786,24.1951,24.1786,24.1896,27587.0377
2005-09-12 15:10:00,44.03,44.08,44.02,44.08,56017.34730755331,24.1951,24.2226,24.1896,24.2226,56017.3473
2005-09-12 15:15:00,44.09,44.09,44.03,44.03,56258.28213468257,24.2281,24.2281,24.1951,24.1951,56258.2821
2005-09-12 15:20:00,44.03,44.05,44.0,44.05,45657.14974099507,24.1951,24.2061,24.1786,24.2061,45657.1497
2005-09-12 15:25:00,44.05,44.06,44.0,44.05,56499.21696181184,24.2061,24.2116,24.1786,24.2061,56499.217
2005-09-12 15:30:00,44.06,44.06,43.97,44.0,63727.26177568968,24.2116,24.2116,24.1622,24.1786,63727.2618
2005-09-12 15:35:00,44.01,44.02,43.96,43.99,53126.129382002175,24.1841,24.1896,24.1567,24.1731,53126.1294
2005-09-12 15:40:00,43.98,44.04,43.98,43.98,74207.92675581256,24.1676,24.2006,24.1676,24.1676,74207.9268
2005-09-12 15:45:00,43.98,44.0,43.93,43.94,62281.65281291412,24.1676,24.1786,24.1402,24.1457,62281.6528
2005-09-12 15:50:00,43.93,43.97,43.9,43.9,73485.12227442478,24.1402,24.1622,24.1237,24.1237,73485.1223
2005-09-12 15:55:00,43.9,43.95,43.85,43.94,119021.8046018552,24.1237,24.1512,24.0962,24.1457,119021.8046
2005-09-13 09:30:00,43.58,43.68,43.53,43.62,197927.9604866884,23.9478,24.0028,23.9204,23.9698,197927.9605
2005-09-13 09:35:00,43.58,43.62,43.57,43.6,82881.58053246597,23.9478,23.9698,23.9423,23.9588,82881.5805
2005-09-13 09:40:00,43.61,43.63,43.6,43.6,63365.85953499579,23.9643,23.9753,23.9588,23.9588,63365.8595
2005-09-13 09:45:00,43.6,43.65,43.59,43.65,71196.2414166968,23.9588,23.9863,23.9533,23.9863,71196.2414
2005-09-13 09:50:00,43.64,43.69,43.6,43.63,57342.48885676425,23.9808,24.0083,23.9588,23.9753,57342.4889
2005-09-13 09:55:00,43.65,43.69,43.61,43.62,52282.85748704976,23.9863,24.0083,23.9643,23.9698,52282.8575
2005-09-13 10:00:00,43.61,43.69,43.58,43.58,62763.52246717264,23.9643,24.0083,23.9478,23.9478,62763.5225
2005-09-13 10:05:00,43.56,43.58,43.51,43.57,49632.57438862788,23.9369,23.9478,23.9094,23.9423,49632.5744
2005-09-13 10:10:00,43.57,43.61,43.53,43.61,26502.83098421877,23.9423,23.9643,23.9204,23.9643,26502.831
2005-09-13 10:15:00,43.61,43.66,43.58,43.65,46018.55198168896,23.9643,23.9918,23.9478,23.9863,46018.552
2005-09-13 10:20:00,43.65,43.79,43.65,43.78,75653.53571858813,23.9863,24.0632,23.9863,24.0577,75653.5357
2005-09-13 10:25:00,43.77,43.8,43.69,43.72,46018.55198168896,24.0523,24.0687,24.0083,24.0248,46018.552
2005-09-13 10:30:00,43.72,43.72,43.67,43.68,38790.50716781111,24.0248,24.0248,23.9973,24.0028,38790.5072
2005-09-13 10:35:00,43.67,43.67,43.61,43.65,26864.233224912663,23.9973,23.9973,23.9643,23.9863,26864.2332
2005-09-13 10:40:00,43.64,43.64,43.58,43.61,29394.04890976991,23.9808,23.9808,23.9478,23.9643,29394.0489
2005-09-13 10:45:00,43.61,43.62,43.54,43.61,41561.25767979762,23.9643,23.9698,23.9259,23.9643,41561.2577
2005-09-13 10:50:00,43.62,43.64,43.56,43.56,68666.42573183954,23.9698,23.9808,23.9369,23.9369,68666.4257
2005-09-13 10:55:00,43.56,43.56,43.49,43.53,415130.7071437177,23.9369,23.9369,23.8984,23.9204,415130.7071
2005-09-13 11:00:00,43.54,43.58,43.53,43.56,340079.5084929527,23.9259,23.9478,23.9204,23.9369,340079.5085
2005-09-13 11:05:00,43.56,43.57,43.52,43.56,29634.98373689917,23.9369,23.9423,23.9149,23.9369,29634.9837
2005-09-13 11:10:00,43.56,43.59,43.52,43.59,61317.91350439707,23.9369,23.9533,23.9149,23.9533,61317.9135
2005-09-13 11:15:00,43.58,43.63,43.58,43.61,33008.07131670883,23.9478,23.9753,23.9478,23.9643,33008.0713
2005-09-13 11:20:00,43.61,43.63,43.6,43.6,32646.669076014943,23.9643,23.9753,23.9588,23.9588,32646.6691
2005-09-13 11:25:00,43.6,43.69,43.56,43.68,46620.88904951211,23.9588,24.0083,23.9369,24.0028,46620.889
2005-09-13 11:30:00,43.69,43.77,43.68,43.75,38308.63751355259,24.0083,24.0523,24.0028,24.0413,38308.6375
2005-09-13 11:35:00,43.75,43.8,43.71,43.71,23009.27599084448,24.0413,24.0687,24.0193,24.0193,23009.276
2005-09-13 11:40:00,43.71,43.77,43.71,43.75,9637.393085170464,24.0193,24.0523,24.0193,24.0413,9637.3931
2005-09-13 11:45:00,43.75,43.76,43.65,43.67,23852.547885796896,24.0413,24.0468,23.9863,23.9973,23852.5479
2005-09-13 11:50:00,43.67,43.68,43.65,43.65,31923.86459462716,23.9973,24.0028,23.9863,23.9863,31923.8646
2005-09-13 11:55:00,43.65,43.73,43.65,43.69,29634.98373689917,23.9863,24.0303,23.9863,24.0083,29634.9837
2005-09-13 12:00:00,43.7,43.7,43.62,43.62,33369.47355740273,24.0138,24.0138,23.9698,23.9698,33369.4736
2005-09-13 12:05:00,43.62,43.65,43.61,43.61,19033.851343211663,23.9698,23.9863,23.9643,23.9643,19033.8513
2005-09-13 12:10:00,43.61,43.66,43.61,43.65,11926.273942898448,23.9643,23.9918,23.9643,23.9863,11926.2739
2005-09-13 12:15:00,43.65,43.69,43.64,43.64,13492.350319238649,23.9863,24.0083,23.9808,23.9808,13492.3503
2005-09-13 12:20:00,43.63,43.68,43.61,43.66,16504.035658354416,23.9753,24.0028,23.9643,23.9918,16504.0357
2005-09-13 12:25:00,43.67,43.72,43.65,43.72,34212.74545235514,23.9973,24.0248,23.9863,24.0248,34212.7455
2005-09-13 12:30:00,43.73,43.8,43.72,43.8,47464.16094446453,24.0303,24.0687,24.0248,24.0687,47464.1609
2005-09-13 12:35:00,43.8,43.8,43.77,43.77,16504.035658354416,24.0687,24.0687,24.0523,24.0523,16504.0357
2005-09-13 12:40:00,43.77,43.77,43.7,43.71,17949.644621129984,24.0523,24.0523,24.0138,24.0193,17949.6446
2005-09-13 12:45:00,43.72,43.73,43.65,43.69,16383.568244789783,24.0248,24.0303,23.9863,24.0083,16383.5682
2005-09-13 12:50:00,43.68,43.75,43.68,43.75,21322.73220093965,24.0028,24.0413,24.0028,24.0413,21322.7322
2005-09-13 12:55:00,43.74,43.77,43.73,43.77,18070.11203469461,24.0358,24.0523,24.0303,24.0523,18070.112
2005-09-13 13:00:00,43.77,43.84,43.77,43.83,43488.73629683171,24.0523,24.0907,24.0523,24.0852,43488.7363
2005-09-13 13:05:00,43.83,43.83,43.76,43.79,25057.2220214432,24.0852,24.0852,24.0468,24.0632,25057.222
2005-09-13 13:10:00,43.78,43.78,43.75,43.76,12408.14359715697,24.0577,24.0577,24.0413,24.0468,12408.1436
2005-09-13 13:15:00,43.75,43.8,43.75,43.8,11444.404288639924,24.0413,24.0687,24.0413,24.0687,11444.4043
2005-09-13 13:20:00,43.8,43.8,43.72,43.73,28430.309601252862,24.0687,24.0687,24.0248,24.0303,28430.3096
2005-09-13 13:25:00,43.75,43.75,43.7,43.72,12649.078424286232,24.0413,24.0413,24.0138,24.0248,12649.0784
2005-09-13 13:30:00,43.71,43.76,43.7,43.76,22045.536682327434,24.0193,24.0468,24.0138,24.0468,22045.5367
2005-09-13 13:35:00,43.77,43.85,43.77,43.8,25900.49391639562,24.0523,24.0962,24.0523,24.0687,25900.4939
2005-09-13 13:40:00,43.82,43.85,43.81,43.84,9878.327912299725,24.0797,24.0962,24.0742,24.0907,9878.3279
2005-09-13 13:45:00,43.84,43.84,43.67,43.67,39513.3116491989,24.0907,24.0907,23.9973,23.9973,39513.3116
2005-09-13 13:50:00,43.68,43.73,43.67,43.7,49150.70473436936,24.0028,24.0303,23.9973,24.0138,49150.7047
2005-09-13 13:55:00,43.7,43.75,43.7,43.7,38910.97458137574,24.0138,24.0413,24.0138,24.0138,38910.9746
2005-09-13 14:00:00,43.7,43.7,43.61,43.69,34453.680279484404,24.0138,24.0138,23.9643,24.0083,34453.6803
2005-09-13 14:05:00,43.7,43.79,43.69,43.78,45054.81267317191,24.0138,24.0632,24.0083,24.0577,45054.8127
2005-09-13 14:10:00,43.78,43.86,43.78,43.81,53607.9990362607,24.0577,24.1017,24.0577,24.0742,53607.999
2005-09-13 14:15:00,43.81,43.88,43.79,43.8,56017.34730755331,24.0742,24.1127,24.0632,24.0687,56017.3473
2005-09-13 14:20:00,43.8,43.9,43.79,43.87,62522.58764004338,24.0687,24.1237,24.0632,24.1072,62522.5876
2005-09-13 14:25:00,43.87,43.87,43.79,43.79,31923.86459462716,24.1072,24.1072,24.0632,24.0632,31923.8646
2005-09-13 14:30:00,43.8,43.84,43.8,43.84,17347.307553306833,24.0687,24.0907,24.0687,24.0907,17347.3076
2005-09-13 14:35:00,43.83,43.85,43.81,43.83,41561.25767979762,24.0852,24.0962,24.0742,24.0852,41561.2577
2005-09-13 14:40:00,43.84,43.85,43.82,43.83,25659.55908926636,24.0907,24.0962,24.0797,24.0852,25659.5591
2005-09-13 14:45:00,43.83,43.85,43.82,43.85,28309.842187688235,24.0852,24.0962,24.0797,24.0962,28309.8422
2005-09-13 14:50:00,43.85,43.85,43.77,43.81,38910.97458137574,24.0962,24.0962,24.0523,24.0742,38910.9746
2005-09-13 14:55:00,43.83,43.83,43.77,43.8,19395.25358390556,24.0852,24.0852,24.0523,24.0687,19395.2536
2005-09-13 15:00:00,43.8,43.83,43.77,43.79,21925.069268762803,24.0687,24.0852,24.0523,24.0632,21925.0693
2005-09-13 15:05:00,43.79,43.79,43.66,43.71,39392.84423563426,24.0632,24.0632,23.9918,24.0193,39392.8442
2005-09-13 15:10:00,43.72,43.74,43.65,43.65,39995.18130345742,24.0248,24.0358,23.9863,23.9863,39995.1813
2005-09-13 15:15:00,43.65,43.67,43.62,43.65,30960.12528611011,23.9863,23.9973,23.9698,23.9863,30960.1253
2005-09-13 15:20:00,43.64,43.67,43.58,43.67,42645.4644018793,23.9808,23.9973,23.9478,23.9973,42645.4644
2005-09-13 15:25:00,43.67,43.75,43.66,43.7,38790.50716781111,23.9973,24.0413,23.9918,24.0138,38790.5072
2005-09-13 15:30:00,43.7,43.77,43.66,43.73,50475.8462835803,24.0138,24.0523,23.9918,24.0303,50475.8463
2005-09-13 15:35:00,43.75,43.75,43.64,43.7,44693.41043247802,24.0413,24.0413,23.9808,24.0138,44693.4104
2005-09-13 15:40:00,43.69,43.7,43.64,43.68,77460.54692205759,24.0083,24.0138,23.9808,24.0028,77460.5469
2005-09-13 15:45:00,43.68,43.74,43.68,43.71,81074.56932899651,24.0028,24.0358,24.0028,24.0193,81074.5693
2005-09-13 15:50:00,43.71,43.72,43.62,43.68,108782.0744488616,24.0193,24.0248,23.9698,24.0028,108782.0744
2005-09-13 15:55:00,43.68,43.7,43.64,43.65,88904.95121069752,24.0028,24.0138,23.9808,23.9863,88904.9512
2005-09-14 09:30:00,43.9,44.07,43.86,44.07,203228.5266835321,24.1237,24.2171,24.1017,24.2171,203228.5267
2005-09-14 09:35:00,44.05,44.17,44.0,44.0,109023.00927599086,24.2061,24.2721,24.1786,24.1786,109023.0093
2005-09-14 09:40:00,44.0,44.09,43.98,44.04,78544.75364413927,24.1786,24.2281,24.1676,24.2006,78544.7536
2005-09-14 09:45:00,44.05,44.05,43.91,43.91,140946.873870618,24.2061,24.2061,24.1292,24.1292,140946.8739
2005-09-14 09:50:00,43.93,43.97,43.89,43.93,23973.015299361527,24.1402,24.1622,24.1182,24.1402,23973.0153
2005-09-14 09:55:00,43.93,43.94,43.87,43.88,42524.99698831466,24.1402,24.1457,24.1072,24.1127,42524.997
2005-09-14 10:00:00,43.89,43.98,43.84,43.98,184315.1427538851,24.1182,24.1676,24.0907,24.1676,184315.1428
2005-09-14 10:05:00,43.99,44.09,43.98,44.04,232261.1733526081,24.1731,24.2281,24.1676,24.2006,232261.1734
2005-09-14 10:10:00,44.03,44.11,44.0,44.1,120346.94615106616,24.1951,24.2391,24.1786,24.2336,120346.9462
2005-09-14 10:15:00,44.1,44.11,44.05,44.05,68184.55607758102,24.2336,24.2391,24.2061,24.2061,68184.5561
2005-09-14 10:20:00,44.06,44.06,43.93,44.0,80472.23226117335,24.2116,24.2116,24.1402,24.1786,80472.2323
2005-09-14 10:25:00,43.98,44.0,43.94,43.98,164799.4217564149,24.1676,24.1786,24.1457,24.1676,164799.4218
2005-09-14 10:30:00,43.98,44.0,43.93,43.99,116732.92374412724,24.1676,24.1786,24.1402,24.1731,116732.9237
2005-09-14 10:35:00,44.0,44.01,43.95,43.97,85652.33104445248,24.1786,24.1841,24.1512,24.1622,85652.331
2005-09-14 10:40:00,43.98,44.05,43.97,44.03,134200.6987109987,24.1676,24.2061,24.1622,24.1951,134200.6987
2005-09-14 10:45:00,44.0,44.04,44.0,44.01,68666.42573183954,24.1786,24.2006,24.1786,24.1841,68666.4257
2005-09-14 10:50:00,44.0,44.04,44.0,44.03,95651.12637031684,24.1786,24.2006,24.1786,24.1951,95651.1264
2005-09-14 10:55:00,44.0,44.03,43.97,43.97,131429.94819901217,24.1786,24.1951,24.1622,24.1622,131429.9482
2005-09-14 11:00:00,43.97,43.98,43.91,43.95,241416.69678352008,24.1622,24.1676,24.1292,24.1512,241416.6968
2005-09-14 11:05:00,43.92,43.96,43.9,43.9,52282.85748704976,24.1347,24.1567,24.1237,24.1237,52282.8575
2005-09-14 11:10:00,43.9,43.95,43.89,43.92,28189.374774123604,24.1237,24.1512,24.1182,24.1347,28189.3748
2005-09-14 11:15:00,43.92,43.95,43.85,43.95,35778.82182869534,24.1347,24.1512,24.0962,24.1512,35778.8218
2005-09-14 11:20:00,43.94,43.94,43.86,43.87,18672.44910251777,24.1457,24.1457,24.1017,24.1072,18672.4491
2005-09-14 11:25:00,43.85,43.93,43.85,43.9,19033.851343211663,24.0962,24.1402,24.0962,24.1237,19033.8513
2005-09-14 11:30:00,43.9,43.93,43.9,43.9,22888.808577279848,24.1237,24.1402,24.1237,24.1237,22888.8086
2005-09-14 11:35:00,43.9,43.98,43.9,43.92,38549.57234068185,24.1237,24.1676,24.1237,24.1347,38549.5723
2005-09-14 11:40:00,43.92,43.95,43.87,43.87,25418.62426213709,24.1347,24.1512,24.1072,24.1072,25418.6243
2005-09-14 11:45:00,43.87,43.9,43.85,43.87,17467.774966871464,24.1072,24.1237,24.0962,24.1072,17467.775
2005-09-14 11:50:00,43.87,43.89,43.81,43.88,22045.536682327434,24.1072,24.1182,24.0742,24.1127,22045.5367
2005-09-14 11:55:00,43.89,43.9,43.85,43.85,15901.698590531263,24.1182,24.1237,24.0962,24.0962,15901.6986
2005-09-14 12:00:00,43.85,43.94,43.85,43.91,123840.50114444044,24.0962,24.1457,24.0962,24.1292,123840.5011
2005-09-14 12:05:00,43.91,43.91,43.89,43.9,27346.102879171187,24.1292,24.1292,24.1182,24.1237,27346.1029
2005-09-14 12:10:00,43.89,43.92,43.89,43.9,24816.28719431394,24.1182,24.1347,24.1182,24.1237,24816.2872
2005-09-14 12:15:00,43.9,43.95,43.9,43.95,22406.938923021324,24.1237,24.1512,24.1237,24.1512,22406.9389
2005-09-14 12:20:00,43.95,43.95,43.9,43.91,17708.709794000726,24.1512,24.1512,24.1237,24.1292,17708.7098
2005-09-14 12:25:00,43.91,43.95,43.9,43.92,39633.779062763526,24.1292,24.1512,24.1237,24.1347,39633.7791
2005-09-14 12:30:00,43.95,43.95,43.91,43.95,41922.65992049151,24.1512,24.1512,24.1292,24.1512,41922.6599
2005-09-14 12:35:00,43.95,43.97,43.94,43.95,64931.93591133599,24.1512,24.1622,24.1457,24.1512,64931.9359
2005-09-14 12:40:00,43.94,43.99,43.94,43.99,11805.806529333817,24.1457,24.1731,24.1457,24.1731,11805.8065
2005-09-14 12:45:00,43.99,44.0,43.97,43.97,19154.31875677629,24.1731,24.1786,24.1622,24.1622,19154.3188
2005-09-14 12:50:00,43.97,44.0,43.95,44.0,25298.156848572464,24.1622,24.1786,24.1512,24.1786,25298.1568
2005-09-14 12:55:00,43.99,44.02,43.97,44.01,32405.73424888568,24.1731,24.1896,24.1622,24.1841,32405.7342
2005-09-14 13:00:00,44.01,44.03,43.98,43.98,21804.60185519817,24.1841,24.1951,24.1676,24.1676,21804.6019
2005-09-14 13:05:00,43.99,44.05,43.99,44.0,30357.78821828696,24.1731,24.2061,24.1731,24.1786,30357.7882
2005-09-14 13:10:00,44.0,44.0,43.95,43.97,51680.5204192266,24.1786,24.1786,24.1512,24.1622,51680.5204
2005-09-14 13:15:00,43.97,44.0,43.95,43.95,16985.90531261294,24.1622,24.1786,24.1512,24.1512,16985.9053
2005-09-14 13:20:00,43.95,43.97,43.94,43.95,24334.417540055416,24.1512,24.1622,24.1457,24.1512,24334.4175
2005-09-14 13:25:00,43.95,43.96,43.94,43.95,9878.327912299725,24.1512,24.1567,24.1457,24.1512,9878.3279
2005-09-14 13:30:00,43.94,43.97,43.94,43.94,50114.4440428864,24.1457,24.1622,24.1457,24.1457,50114.444
2005-09-14 13:35:00,43.95,43.96,43.94,43.95,32405.73424888568,24.1512,24.1567,24.1457,24.1512,32405.7342
2005-09-14 13:40:00,43.95,43.95,43.89,43.9,98301.40946873873,24.1512,24.1512,24.1182,24.1237,98301.4095
2005-09-14 13:45:00,43.91,43.91,43.83,43.85,54571.73834477775,24.1292,24.1292,24.0852,24.0962,54571.7383
2005-09-14 13:50:00,43.86,43.86,43.76,43.79,58306.228165281296,24.1017,24.1017,24.0468,24.0632,58306.2282
2005-09-14 13:55:00,43.79,43.79,43.75,43.77,53246.5967955668,24.0632,24.0632,24.0413,24.0523,53246.5968
2005-09-14 14:00:00,43.78,43.8,43.75,43.79,28912.179255511383,24.0577,24.0687,24.0413,24.0632,28912.1793
2005-09-14 14:05:00,43.78,43.78,43.73,43.73,32164.79942175642,24.0577,24.0577,24.0303,24.0303,32164.7994
2005-09-14 14:10:00,43.74,43.8,43.73,43.74,30598.723045416216,24.0358,24.0687,24.0303,24.0358,30598.723
2005-09-14 14:15:00,43.74,43.77,43.63,43.66,70112.03469461511,24.0358,24.0523,23.9753,23.9918,70112.0347
2005-09-14 14:20:00,43.66,43.66,43.59,43.65,82038.30863751356,23.9918,23.9918,23.9533,23.9863,82038.3086
2005-09-14 14:25:00,43.65,43.72,43.63,43.7,68545.95831827492,23.9863,24.0248,23.9753,24.0138,68545.9583
2005-09-14 14:30:00,43.7,43.75,43.66,43.67,23370.67823153837,24.0138,24.0413,23.9918,23.9973,23370.6782
2005-09-14 14:35:00,43.68,43.71,43.66,43.69,19636.18841103482,24.0028,24.0193,23.9918,24.0083,19636.1884
2005-09-14 14:40:00,43.69,43.7,43.6,43.66,24695.81978074931,24.0083,24.0138,23.9588,23.9918,24695.8198
2005-09-14 14:45:00,43.66,43.66,43.61,43.65,18913.383929647032,23.9918,23.9918,23.9643,23.9863,18913.3839
2005-09-14 14:50:00,43.65,43.65,43.59,43.62,61920.25057222022,23.9863,23.9863,23.9533,23.9698,61920.2506
2005-09-14 14:55:00,43.62,43.69,43.62,43.64,47584.62835802916,23.9698,24.0083,23.9698,23.9808,47584.6284
2005-09-14 15:00:00,43.65,43.65,43.58,43.61,81074.56932899651,23.9863,23.9863,23.9478,23.9643,81074.5693
2005-09-14 15:05:00,43.63,43.68,43.63,43.64,49271.17214793399,23.9753,24.0028,23.9753,23.9808,49271.1721
2005-09-14 15:10:00,43.64,43.66,43.58,43.61,51800.98783279124,23.9808,23.9918,23.9478,23.9643,51800.9878
2005-09-14 15:15:00,43.61,43.64,43.55,43.56,20358.9928924226,23.9643,23.9808,23.9314,23.9369,20358.9929
2005-09-14 15:20:00,43.56,43.56,43.48,43.51,57101.55402963499,23.9369,23.9369,23.8929,23.9094,57101.554
2005-09-14 15:25:00,43.51,43.58,43.5,43.58,33249.006143838094,23.9094,23.9478,23.9039,23.9478,33249.0061
2005-09-14 15:30:00,43.59,43.59,43.56,43.58,44693.41043247802,23.9533,23.9533,23.9369,23.9478,44693.4104
2005-09-14 15:35:00,43.58,43.6,43.57,43.58,54692.20575834237,23.9478,23.9588,23.9423,23.9478,54692.2058
2005-09-14 15:40:00,43.58,43.63,43.56,43.57,69750.63245392122,23.9478,23.9753,23.9369,23.9423,69750.6325
2005-09-14 15:45:00,43.57,43.58,43.56,43.56,223948.92181664865,23.9423,23.9478,23.9369,23.9369,223948.9218
2005-09-14 15:50:00,43.58,43.58,43.55,43.55,51319.11817853271,23.9478,23.9478,23.9314,23.9314,51319.1182
2005-09-14 15:55:00,43.55,43.58,43.55,43.58,60474.641609444654,23.9314,23.9478,23.9314,23.9478,60474.6416
2005-09-15 09:30:00,43.6,43.6,43.5,43.56,207806.2883989881,23.9588,23.9588,23.9039,23.9369,207806.2884
2005-09-15 09:35:00,43.56,43.61,43.54,43.56,79749.42777978558,23.9369,23.9643,23.9259,23.9369,79749.4278
2005-09-15 09:40:00,43.56,43.56,43.46,43.51,72280.44813877846,23.9369,23.9369,23.8819,23.9094,72280.4481
2005-09-15 09:45:00,43.46,43.47,43.36,43.47,94566.91964823515,23.8819,23.8874,23.8269,23.8874,94566.9196
2005-09-15 09:50:00,43.45,43.45,43.31,43.36,44211.540778219496,23.8764,23.8764,23.7995,23.8269,44211.5408
2005-09-15 09:55:00,43.35,43.43,43.34,43.35,68425.49090471028,23.8215,23.8654,23.816,23.8215,68425.4909
2005-09-15 10:00:00,43.35,43.4,43.24,43.31,62281.65281291412,23.8215,23.8489,23.761,23.7995,62281.6528
2005-09-15 10:05:00,43.31,43.31,43.23,43.26,38429.104927117216,23.7995,23.7995,23.7555,23.772,38429.1049
2005-09-15 10:10:00,43.25,43.34,43.24,43.33,47343.693530899895,23.7665,23.816,23.761,23.8105,47343.6935
2005-09-15 10:15:00,43.34,43.36,43.31,43.34,32405.73424888568,23.816,23.8269,23.7995,23.816,32405.7342
2005-09-15 10:20:00,43.33,43.33,43.23,43.24,62161.18539934948,23.8105,23.8105,23.7555,23.761,62161.1854
2005-09-15 10:25:00,43.26,43.31,43.26,43.29,55535.47765329479,23.772,23.7995,23.772,23.7885,55535.4777
2005-09-15 10:30:00,43.29,43.37,43.25,43.27,73123.72003373089,23.7885,23.8324,23.7665,23.7775,73123.72
2005-09-15 10:35:00,43.27,43.29,43.24,43.25,55174.0754126009,23.7775,23.7885,23.761,23.7665,55174.0754
2005-09-15 10:40:00,43.26,43.26,43.13,43.13,71437.17624382605,23.772,23.772,23.7006,23.7006,71437.1762
2005-09-15 10:45:00,43.15,43.2,43.1,43.12,93723.64775328274,23.7116,23.739,23.6841,23.6951,93723.6478
2005-09-15 10:50:00,43.12,43.28,43.08,43.28,50596.31369714493,23.6951,23.783,23.6731,23.783,50596.3137
2005-09-15 10:55:00,43.28,43.33,43.25,43.25,33128.53873027347,23.783,23.8105,23.7665,23.7665,33128.5387
2005-09-15 11:00:00,43.25,43.28,43.24,43.26,236116.1305866764,23.7665,23.783,23.761,23.772,236116.1306
2005-09-15 11:05:00,43.26,43.31,43.18,43.22,93362.24551258884,23.772,23.7995,23.728,23.75,93362.2455
2005-09-15 11:10:00,43.2,43.24,43.17,43.17,48789.30249367547,23.739,23.761,23.7225,23.7225,48789.3025
2005-09-15 11:15:00,43.17,43.23,43.16,43.21,79869.89519335021,23.7225,23.7555,23.717,23.7445,79869.8952
2005-09-15 11:20:00,43.22,43.24,43.17,43.18,104445.24756053487,23.75,23.761,23.7225,23.728,104445.2476
2005-09-15 11:25:00,43.19,43.21,43.17,43.19,38429.104927117216,23.7335,23.7445,23.7225,23.7335,38429.1049
2005-09-15 11:30:00,43.21,43.21,43.12,43.17,50837.24852427419,23.7445,23.7445,23.6951,23.7225,50837.2485
2005-09-15 11:35:00,43.17,43.17,43.14,43.17,20479.46030598723,23.7225,23.7225,23.7061,23.7225,20479.4603
2005-09-15 11:40:00,43.17,43.25,43.16,43.22,71316.70883026143,23.7225,23.7665,23.717,23.75,71316.7088
2005-09-15 11:45:00,43.19,43.21,43.12,43.15,24334.417540055416,23.7335,23.7445,23.6951,23.7116,24334.4175
2005-09-15 11:50:00,43.14,43.15,43.11,43.12,45416.214913865806,23.7061,23.7116,23.6896,23.6951,45416.2149
2005-09-15 11:55:00,43.12,43.16,43.12,43.12,82640.64570533672,23.6951,23.717,23.6951,23.6951,82640.6457
2005-09-15 12:00:00,43.12,43.13,43.08,43.09,59631.36971449223,23.6951,23.7006,23.6731,23.6786,59631.3697
2005-09-15 12:05:00,43.08,43.08,42.98,43.0,36742.56113721239,23.6731,23.6731,23.6181,23.6291,36742.5611
2005-09-15 12:10:00,43.01,43.08,42.98,43.07,100228.8880857728,23.6346,23.6731,23.6181,23.6676,100228.8881
2005-09-15 12:15:00,43.08,43.1,43.07,43.07,19395.25358390556,23.6731,23.6841,23.6676,23.6676,19395.2536
2005-09-15 12:20:00,43.07,43.07,42.98,43.0,19033.851343211663,23.6676,23.6676,23.6181,23.6291,19033.8513
2005-09-15 12:25:00,43.0,43.05,42.97,43.04,34935.54993374293,23.6291,23.6566,23.6126,23.6511,34935.5499
2005-09-15 12:30:00,43.04,43.1,43.02,43.03,51800.98783279124,23.6511,23.6841,23.6401,23.6456,51800.9878
2005-09-15 12:35:00,43.03,43.07,43.02,43.02,35056.01734730756,23.6456,23.6676,23.6401,23.6401,35056.0173
2005-09-15 12:40:00,43.04,43.07,43.02,43.06,22888.808577279848,23.6511,23.6676,23.6401,23.6621,22888.8086
2005-09-15 12:45:00,43.04,43.09,43.04,43.08,26984.70063847729,23.6511,23.6786,23.6511,23.6731,26984.7006
2005-09-15 12:50:00,43.08,43.08,43.04,43.06,13010.480664980125,23.6731,23.6731,23.6511,23.6621,13010.4807
2005-09-15 12:55:00,43.06,43.06,43.04,43.04,14937.959282014215,23.6621,23.6621,23.6511,23.6511,14937.9593
2005-09-15 13:00:00,43.05,43.06,43.04,43.04,12769.545837850865,23.6566,23.6621,23.6511,23.6511,12769.5458
2005-09-15 13:05:00,43.04,43.12,43.04,43.12,29273.58149620528,23.6511,23.6951,23.6511,23.6951,29273.5815
2005-09-15 13:10:00,43.12,43.17,43.09,43.1,75653.53571858813,23.6951,23.7225,23.6786,23.6841,75653.5357
2005-09-15 13:15:00,43.08,43.16,43.07,43.12,28430.309601252862,23.6731,23.717,23.6676,23.6951,28430.3096
2005-09-15 13:20:00,43.12,43.16,43.11,43.12,28068.907360558973,23.6951,23.717,23.6896,23.6951,28068.9074
2005-09-15 13:25:00,43.12,43.15,43.11,43.12,21684.13444163354,23.6951,23.7116,23.6896,23.6951,21684.1344
2005-09-15 13:30:00,43.12,43.16,43.11,43.14,20118.05806529334,23.6951,23.717,23.6896,23.7061,20118.0581
2005-09-15 13:35:00,43.15,43.18,43.1,43.15,26382.36357065414,23.7116,23.728,23.6841,23.7116,26382.3636
2005-09-15 13:40:00,43.15,43.15,43.11,43.12,22888.808577279848,23.7116,23.7116,23.6896,23.6951,22888.8086
2005-09-15 13:45:00,43.12,43.13,43.1,43.1,27466.57029273581,23.6951,23.7006,23.6841,23.6841,27466.5703
2005-09-15 13:50:00,43.11,43.13,43.1,43.13,22166.00409589206,23.6896,23.7006,23.6841,23.7006,22166.0041
2005-09-15 13:55:00,43.13,43.14,43.09,43.1,38910.97458137574,23.7006,23.7061,23.6786,23.6841,38910.9746
2005-09-15 14:00:00,43.1,43.11,43.04,43.07,37103.96337790628,23.6841,23.6896,23.6511,23.6676,37103.9634
2005-09-15 14:05:00,43.07,43.15,43.07,43.11,13733.285146367907,23.6676,23.7116,23.6676,23.6896,13733.2851
2005-09-15 14:10:00,43.1,43.13,43.09,43.1,25900.49391639562,23.6841,23.7006,23.6786,23.6841,25900.4939
2005-09-15 14:15:00,43.09,43.11,43.04,43.08,14094.687387061802,23.6786,23.6896,23.6511,23.6731,14094.6874
2005-09-15 14:20:00,43.08,43.12,43.05,43.11,20118.05806529334,23.6731,23.6951,23.6566,23.6896,20118.0581
2005-09-15 14:25:00,43.1,43.14,43.1,43.12,13492.350319238649,23.6841,23.7061,23.6841,23.6951,13492.3503
2005-09-15 14:30:00,43.12,43.17,43.11,43.16,39272.37682206964,23.6951,23.7225,23.6896,23.717,39272.3768
2005-09-15 14:35:00,43.16,43.17,43.13,43.13,36019.7566558246,23.717,23.7225,23.7006,23.7006,36019.7567
2005-09-15 14:40:00,43.13,43.16,43.11,43.12,27587.03770630045,23.7006,23.717,23.6896,23.6951,27587.0377
2005-09-15 14:45:00,43.11,43.15,43.09,43.1,28430.309601252862,23.6896,23.7116,23.6786,23.6841,28430.3096
2005-09-15 14:50:00,43.1,43.14,43.1,43.13,27827.97253342971,23.6841,23.7061,23.6841,23.7006,27827.9725
2005-09-15 14:55:00,43.13,43.13,43.1,43.1,14094.687387061802,23.7006,23.7006,23.6841,23.6841,14094.6874
2005-09-15 15:00:00,43.1,43.13,43.09,43.1,23009.27599084448,23.6841,23.7006,23.6786,23.6841,23009.276
2005-09-15 15:05:00,43.11,43.13,43.07,43.1,31441.99494036864,23.6896,23.7006,23.6676,23.6841,31441.9949
2005-09-15 15:10:00,43.1,43.16,43.07,43.12,40115.64871702205,23.6841,23.717,23.6676,23.6951,40115.6487
2005-09-15 15:15:00,43.12,43.14,43.1,43.12,26502.83098421877,23.6951,23.7061,23.6841,23.6951,26502.831
2005-09-15 15:20:00,43.11,43.12,43.1,43.12,32164.79942175642,23.6896,23.6951,23.6841,23.6951,32164.7994
2005-09-15 15:25:00,43.12,43.17,43.1,43.1,42284.0621611854,23.6951,23.7225,23.6841,23.6841,42284.0622
2005-09-15 15:30:00,43.12,43.14,43.08,43.11,43247.80146970245,23.6951,23.7061,23.6731,23.6896,43247.8015
2005-09-15 15:35:00,43.11,43.12,43.1,43.12,63004.4572943019,23.6896,23.6951,23.6841,23.6951,63004.4573
2005-09-15 15:40:00,43.12,43.14,43.08,43.09,117696.66305264428,23.6951,23.7061,23.6731,23.6786,117696.6631
2005-09-15 15:45:00,43.09,43.11,43.06,43.08,117455.728225515,23.6786,23.6896,23.6621,23.6731,117455.7282
2005-09-15 15:50:00,43.08,43.13,43.07,43.12,110348.1508252018,23.6731,23.7006,23.6676,23.6951,110348.1508
2005-09-15 15:55:00,43.11,43.17,43.1,43.13,90109.62534634382,23.6896,23.7225,23.6841,23.7006,90109.6253
2005-09-16 09:30:00,43.17,43.18,43.12,43.17,1359113.3598361644,23.7225,23.728,23.6951,23.7225,1359113.3598
2005-09-16 09:35:00,43.17,43.24,43.16,43.19,211299.8433923624,23.7225,23.761,23.717,23.7335,211299.8434
2005-09-16 09:40:00,43.19,43.19,43.08,43.12,68666.42573183954,23.7335,23.7335,23.6731,23.6951,68666.4257
2005-09-16 09:45:00,43.12,43.14,43.02,43.04,159619.32297313577,23.6951,23.7061,23.6401,23.6511,159619.323
2005-09-16 09:50:00,43.05,43.12,43.02,43.06,67461.75159619324,23.6566,23.6951,23.6401,23.6621,67461.7516
2005-09-16 09:55:00,43.05,43.18,43.05,43.15,74207.92675581256,23.6566,23.728,23.6566,23.7116,74207.9268
2005-09-16 10:00:00,43.16,43.17,43.09,43.12,89507.28827852067,23.717,23.7225,23.6786,23.6951,89507.2883
2005-09-16 10:05:00,43.12,43.16,43.05,43.12,99385.6161908204,23.6951,23.717,23.6566,23.6951,99385.6162
2005-09-16 10:10:00,43.13,43.18,43.12,43.18,220093.96458258043,23.7006,23.728,23.6951,23.728,220093.9646
2005-09-16 10:15:00,43.18,43.2,43.08,43.1,83724.85242741839,23.728,23.739,23.6731,23.6841,83724.8524
2005-09-16 10:20:00,43.11,43.12,43.09,43.11,60715.57643657392,23.6896,23.6951,23.6786,23.6896,60715.5764
2005-09-16 10:25:00,43.1,43.14,43.09,43.12,122153.9573545356,23.6841,23.7061,23.6786,23.6951,122153.9574
2005-09-16 10:30:00,43.12,43.12,43.08,43.11,62161.18539934948,23.6951,23.6951,23.6731,23.6896,62161.1854
2005-09-16 10:35:00,43.1,43.12,43.09,43.12,102156.3667028069,23.6841,23.6951,23.6786,23.6951,102156.3667
2005-09-16 10:40:00,43.12,43.12,43.08,43.12,224671.7262980364,23.6951,23.6951,23.6731,23.6951,224671.7263
2005-09-16 10:45:00,43.12,43.15,43.11,43.12,194193.4706661848,23.6951,23.7116,23.6896,23.6951,194193.4707
2005-09-16 10:50:00,43.14,43.15,43.12,43.13,111070.95530658956,23.7061,23.7116,23.6951,23.7006,111070.9553
2005-09-16 10:55:00,43.14,43.14,43.12,43.14,86616.07035296953,23.7061,23.7061,23.6951,23.7061,86616.0704
2005-09-16 11:00:00,43.14,43.15,43.12,43.12,78183.35140344537,23.7061,23.7116,23.6951,23.6951,78183.3514
2005-09-16 11:05:00,43.12,43.14,43.1,43.14,72039.5133116492,23.6951,23.7061,23.6841,23.7061,72039.5133
2005-09-16 11:10:00,43.14,43.15,43.13,43.14,73485.12227442478,23.7061,23.7116,23.7006,23.7061,73485.1223
2005-09-16 11:15:00,43.15,43.15,43.12,43.14,108420.6722081677,23.7116,23.7116,23.6951,23.7061,108420.6722
2005-09-16 11:20:00,43.14,43.15,43.12,43.14,35176.48476087219,23.7061,23.7116,23.6951,23.7061,35176.4848
2005-09-16 11:25:00,43.14,43.14,43.13,43.14,44452.47560534876,23.7061,23.7061,23.7006,23.7061,44452.4756
2005-09-16 11:30:00,43.13,43.14,43.08,43.09,32405.73424888568,23.7006,23.7061,23.6731,23.6786,32405.7342
2005-09-16 11:35:00,43.1,43.12,43.08,43.11,23129.74340440911,23.6841,23.6951,23.6731,23.6896,23129.7434
2005-09-16 11:40:00,43.1,43.16,43.1,43.16,94566.91964823515,23.6841,23.717,23.6841,23.717,94566.9196
2005-09-16 11:45:00,43.16,43.16,43.1,43.12,32646.669076014943,23.717,23.717,23.6841,23.6951,32646.6691
2005-09-16 11:50:00,43.12,43.12,43.12,43.12,63847.72918925432,23.6951,23.6951,23.6951,23.6951,63847.7292
2005-09-16 11:55:00,43.12,43.15,43.1,43.12,76255.87278641129,23.6951,23.7116,23.6841,23.6951,76255.8728
2005-09-16 12:00:00,43.12,43.15,43.11,43.12,34815.08252017829,23.6951,23.7116,23.6896,23.6951,34815.0825
2005-09-16 12:05:00,43.12,43.12,43.04,43.09,38188.170099987954,23.6951,23.6951,23.6511,23.6786,38188.1701
2005-09-16 12:10:00,43.1,43.12,43.07,43.09,38067.70268642333,23.6841,23.6951,23.6676,23.6786,38067.7027
2005-09-16 12:15:00,43.09,43.13,43.09,43.12,46861.82387664137,23.6786,23.7006,23.6786,23.6951,46861.8239
2005-09-16 12:20:00,43.12,43.16,43.11,43.11,35176.48476087219,23.6951,23.717,23.6896,23.6896,35176.4848
2005-09-16 12:25:00,43.12,43.13,43.11,43.13,29996.385977593065,23.6951,23.7006,23.6896,23.7006,29996.386
2005-09-16 12:30:00,43.13,43.14,43.13,43.14,29273.58149620528,23.7006,23.7061,23.7006,23.7061,29273.5815
2005-09-16 12:35:00,43.13,43.14,43.09,43.12,38790.50716781111,23.7006,23.7061,23.6786,23.6951,38790.5072
2005-09-16 12:40:00,43.12,43.15,43.12,43.13,169738.58571256476,23.6951,23.7116,23.6951,23.7006,169738.5857
2005-09-16 12:45:00,43.13,43.15,43.13,43.15,59149.50006023371,23.7006,23.7116,23.7006,23.7116,59149.5001
2005-09-16 12:50:00,43.15,43.15,43.09,43.11,32285.26683532105,23.7116,23.7116,23.6786,23.6896,32285.2668
2005-09-16 12:55:00,43.1,43.12,43.08,43.08,28430.309601252862,23.6841,23.6951,23.6731,23.6731,28430.3096
2005-09-16 13:00:00,43.09,43.13,43.09,43.13,31682.92976749789,23.6786,23.7006,23.6786,23.7006,31682.9298
2005-09-16 13:05:00,43.13,43.14,43.12,43.12,28912.179255511383,23.7006,23.7061,23.6951,23.6951,28912.1793
2005-09-16 13:10:00,43.12,43.12,43.1,43.11,56258.28213468257,23.6951,23.6951,23.6841,23.6896,56258.2821
2005-09-16 13:15:00,43.1,43.12,43.09,43.12,46500.42163594748,23.6841,23.6951,23.6786,23.6951,46500.4216
2005-09-16 13:20:00,43.12,43.12,43.11,43.12,65413.80556559451,23.6951,23.6951,23.6896,23.6951,65413.8056
2005-09-16 13:25:00,43.12,43.12,43.12,43.12,27827.97253342971,23.6951,23.6951,23.6951,23.6951,27827.9725
2005-09-16 13:30:00,43.12,43.12,43.12,43.12,53607.9990362607,23.6951,23.6951,23.6951,23.6951,53607.999
2005-09-16 13:35:00,43.12,43.13,43.12,43.12,35899.28924225997,23.6951,23.7006,23.6951,23.6951,35899.2892
2005-09-16 13:40:00,43.12,43.16,43.12,43.16,74087.45934224792,23.6951,23.717,23.6951,23.717,74087.4593
2005-09-16 13:45:00,43.17,43.17,43.16,43.16,87941.21190218047,23.7225,23.7225,23.717,23.717,87941.2119
2005-09-16 13:50:00,43.16,43.17,43.13,43.16,72641.85037947237,23.717,23.7225,23.7006,23.717,72641.8504
2005-09-16 13:55:00,43.17,43.17,43.12,43.16,93362.24551258884,23.7225,23.7225,23.6951,23.717,93362.2455
2005-09-16 14:00:00,43.15,43.17,43.12,43.16,104927.1172147934,23.7116,23.7225,23.6951,23.717,104927.1172
2005-09-16 14:05:00,43.16,43.17,43.16,43.16,70714.37176243827,23.717,23.7225,23.717,23.717,70714.3718
2005-09-16 14:10:00,43.16,43.16,43.15,43.15,61799.78315865559,23.717,23.717,23.7116,23.7116,61799.7832
2005-09-16 14:15:00,43.17,43.17,43.15,43.17,28430.309601252862,23.7225,23.7225,23.7116,23.7225,28430.3096
2005-09-16 14:20:00,43.16,43.17,43.14,43.15,64931.93591133599,23.717,23.7225,23.7061,23.7116,64931.9359
2005-09-16 14:25:00,43.16,43.16,43.14,43.16,33489.94097096736,23.717,23.717,23.7061,23.717,33489.941
2005-09-16 14:30:00,43.15,43.16,43.12,43.15,71919.04589808457,23.7116,23.717,23.6951,23.7116,71919.0459
2005-09-16 14:35:00,43.15,43.15,43.12,43.14,418624.262137092,23.7116,23.7116,23.6951,23.7061,418624.2621
2005-09-16 14:40:00,43.14,43.14,43.08,43.09,41079.3880255391,23.7061,23.7061,23.6731,23.6786,41079.388
2005-09-16 14:45:00,43.09,43.12,43.09,43.12,121551.62028671244,23.6786,23.6951,23.6786,23.6951,121551.6203
2005-09-16 14:50:00,43.12,43.12,43.1,43.11,56017.34730755331,23.6951,23.6951,23.6841,23.6896,56017.3473
2005-09-16 14:55:00,43.11,43.12,43.1,43.12,68184.55607758102,23.6896,23.6951,23.6841,23.6951,68184.5561
2005-09-16 15:00:00,43.12,43.12,43.11,43.12,95892.0611974461,23.6951,23.6951,23.6896,23.6951,95892.0612
2005-09-16 15:05:00,43.12,43.12,43.12,43.12,105168.05204192268,23.6951,23.6951,23.6951,23.6951,105168.052
2005-09-16 15:10:00,43.12,43.13,43.12,43.13,156728.10504758466,23.6951,23.7006,23.6951,23.7006,156728.105
2005-09-16 15:15:00,43.13,43.17,43.13,43.17,98301.40946873873,23.7006,23.7225,23.7006,23.7225,98301.4095
2005-09-16 15:20:00,43.17,43.2,43.16,43.2,351162.5105408987,23.7225,23.739,23.717,23.739,351162.5105
2005-09-16 15:25:00,43.2,43.28,43.2,43.26,177207.56535357187,23.739,23.783,23.739,23.772,177207.5654
2005-09-16 15:30:00,43.25,43.29,43.25,43.27,135887.24250090352,23.7665,23.7885,23.7665,23.7775,135887.2425
2005-09-16 15:35:00,43.27,43.3,43.26,43.27,84688.59173593544,23.7775,23.794,23.772,23.7775,84688.5917
2005-09-16 15:40:00,43.27,43.28,43.26,43.27,136850.98180942057,23.7775,23.783,23.772,23.7775,136850.9818
2005-09-16 15:45:00,43.28,43.32,43.25,43.25,183351.40344536805,23.783,23.805,23.7665,23.7665,183351.4034
2005-09-16 15:50:00,43.24,43.25,43.22,43.22,139139.86266714855,23.761,23.7665,23.75,23.75,139139.8627
2005-09-16 15:55:00,43.24,43.24,43.17,43.17,278038.79050716787,23.761,23.761,23.7225,23.7225,278038.7905
2005-09-19 09:30:00,43.22,43.22,43.08,43.08,156487.1702204554,23.75,23.75,23.6731,23.6731,156487.1702
2005-09-19 09:35:00,43.12,43.17,42.92,42.96,32044.33200819179,23.6951,23.7225,23.5852,23.6071,32044.332
2005-09-19 09:40:00,42.98,43.0,42.91,42.94,105770.38910974584,23.6181,23.6291,23.5797,23.5962,105770.3891
2005-09-19 09:45:00,42.94,42.98,42.91,42.94,62161.18539934948,23.5962,23.6181,23.5797,23.5962,62161.1854
2005-09-19 09:50:00,42.95,42.95,42.88,42.88,93603.18033971812,23.6016,23.6016,23.5632,23.5632,93603.1803
2005-09-19 09:55:00,42.88,43.07,42.88,43.03,154198.2893627274,23.5632,23.6676,23.5632,23.6456,154198.2894
2005-09-19 10:00:00,43.06,43.06,42.87,42.88,79508.49295265632,23.6621,23.6621,23.5577,23.5632,79508.493
2005-09-19 10:05:00,42.89,42.92,42.76,42.79,59149.50006023371,23.5687,23.5852,23.4972,23.5137,59149.5001
2005-09-19 10:10:00,42.79,42.82,42.78,42.78,59631.36971449223,23.5137,23.5302,23.5082,23.5082,59631.3697
2005-09-19 10:15:00,42.78,42.79,42.75,42.75,70593.90434887364,23.5082,23.5137,23.4917,23.4917,70593.9043
2005-09-19 10:20:00,42.75,42.87,42.75,42.84,111673.29237441272,23.4917,23.5577,23.4917,23.5412,111673.2924
2005-09-19 10:25:00,42.84,42.87,42.84,42.84,44452.47560534876,23.5412,23.5577,23.5412,23.5412,44452.4756
2005-09-19 10:30:00,42.84,42.87,42.79,42.84,33851.343211661246,23.5412,23.5577,23.5137,23.5412,33851.3432
2005-09-19 10:35:00,42.84,42.96,42.84,42.96,44332.00819178412,23.5412,23.6071,23.5412,23.6071,44332.0082
2005-09-19 10:40:00,42.96,42.99,42.92,42.95,39031.441994940375,23.6071,23.6236,23.5852,23.6016,39031.442
2005-09-19 10:45:00,42.96,43.0,42.9,42.93,34333.21286591977,23.6071,23.6291,23.5742,23.5907,34333.2129
2005-09-19 10:50:00,42.92,42.99,42.92,42.95,15058.426695578848,23.5852,23.6236,23.5852,23.6016,15058.4267
2005-09-19 10:55:00,42.95,42.98,42.87,42.91,41681.72509336225,23.6016,23.6181,23.5577,23.5797,41681.7251
2005-09-19 11:00:00,42.9,42.95,42.87,42.92,39633.779062763526,23.5742,23.6016,23.5577,23.5852,39633.7791
2005-09-19 11:05:00,42.92,42.94,42.91,42.92,38067.70268642333,23.5852,23.5962,23.5797,23.5852,38067.7027
2005-09-19 11:10:00,42.93,42.97,42.91,42.96,60836.04385013854,23.5907,23.6126,23.5797,23.6071,60836.0439
2005-09-19 11:15:00,42.97,42.98,42.92,42.93,18551.98168895314,23.6126,23.6181,23.5852,23.5907,18551.9817
2005-09-19 11:20:00,42.94,43.03,42.94,43.01,21804.60185519817,23.5962,23.6456,23.5962,23.6346,21804.6019
2005-09-19 11:25:00,43.01,43.02,42.97,43.02,19877.12323816408,23.6346,23.6401,23.6126,23.6401,19877.1232
2005-09-19 11:30:00,43.02,43.02,42.97,43.0,14576.557041320324,23.6401,23.6401,23.6126,23.6291,14576.557
2005-09-19 11:35:00,43.01,43.01,42.95,42.95,17347.307553306833,23.6346,23.6346,23.6016,23.6016,17347.3076
2005-09-19 11:40:00,42.95,43.01,42.94,43.0,30719.190458980847,23.6016,23.6346,23.5962,23.6291,30719.1905
2005-09-19 11:45:00,43.0,43.07,43.0,43.05,44211.540778219496,23.6291,23.6676,23.6291,23.6566,44211.5408
2005-09-19 11:50:00,43.05,43.06,43.02,43.05,137573.78629080835,23.6566,23.6621,23.6401,23.6566,137573.7863
2005-09-19 11:55:00,43.05,43.08,43.05,43.07,17467.774966871464,23.6566,23.6731,23.6566,23.6676,17467.775
2005-09-19 12:00:00,43.06,43.07,43.04,43.04,12528.6110107216,23.6621,23.6676,23.6511,23.6511,12528.611
2005-09-19 12:05:00,43.05,43.1,43.05,43.08,17347.307553306833,23.6566,23.6841,23.6566,23.6731,17347.3076
2005-09-19 12:10:00,43.1,43.17,43.08,43.16,33489.94097096736,23.6841,23.7225,23.6731,23.717,33489.941
2005-09-19 12:15:00,43.16,43.31,43.16,43.29,66377.54487411155,23.717,23.7995,23.717,23.7885,66377.5449
2005-09-19 12:20:00,43.3,43.37,43.3,43.31,112155.16202867126,23.794,23.8324,23.794,23.7995,112155.162
2005-09-19 12:25:00,43.31,43.31,43.26,43.26,21684.13444163354,23.7995,23.7995,23.772,23.772,21684.1344
2005-09-19 12:30:00,43.26,43.26,43.21,43.22,14576.557041320324,23.772,23.772,23.7445,23.75,14576.557
2005-09-19 12:35:00,43.22,43.25,43.21,43.24,22286.471509456693,23.75,23.7665,23.7445,23.761,22286.4715
2005-09-19 12:40:00,43.26,43.31,43.25,43.31,28189.374774123604,23.772,23.7995,23.7665,23.7995,28189.3748
2005-09-19 12:45:00,43.33,43.36,43.3,43.31,47223.22611733527,23.8105,23.8269,23.794,23.7995,47223.2261
2005-09-19 12:50:00,43.31,43.33,43.3,43.31,25539.09167570173,23.7995,23.8105,23.794,23.7995,25539.0917
2005-09-19 12:55:00,43.31,43.41,43.31,43.41,91193.8320684255,23.7995,23.8544,23.7995,23.8544,91193.8321
2005-09-19 13:00:00,43.41,43.45,43.4,43.45,59149.50006023371,23.8544,23.8764,23.8489,23.8764,59149.5001
2005-09-19 13:05:00,43.45,43.46,43.41,43.43,30237.320804722327,23.8764,23.8819,23.8544,23.8654,30237.3208
2005-09-19 13:10:00,43.42,43.45,43.41,43.45,50475.8462835803,23.8599,23.8764,23.8544,23.8764,50475.8463
2005-09-19 13:15:00,43.45,43.5,43.44,43.5,51439.58559209734,23.8764,23.9039,23.8709,23.9039,51439.5856
2005-09-19 13:20:00,43.5,43.54,43.47,43.5,114805.44512709312,23.9039,23.9259,23.8874,23.9039,114805.4451
2005-09-19 13:25:00,43.51,43.58,43.5,43.54,131189.01337188293,23.9094,23.9478,23.9039,23.9259,131189.0134
2005-09-19 13:30:00,43.53,43.55,43.51,43.51,60354.17419588002,23.9204,23.9314,23.9094,23.9094,60354.1742
2005-09-19 13:35:00,43.51,43.58,43.51,43.57,28430.309601252862,23.9094,23.9478,23.9094,23.9423,28430.3096
2005-09-19 13:40:00,43.58,43.6,43.56,43.58,31201.06011323937,23.9478,23.9588,23.9369,23.9478,31201.0601
2005-09-19 13:45:00,43.58,43.61,43.57,43.58,97578.60498735092,23.9478,23.9643,23.9423,23.9478,97578.605
2005-09-19 13:50:00,43.57,43.61,43.57,43.58,59269.96747379834,23.9423,23.9643,23.9423,23.9478,59269.9675
2005-09-19 13:55:00,43.57,43.58,43.53,43.53,131911.8178532707,23.9423,23.9478,23.9204,23.9204,131911.8179
2005-09-19 14:00:00,43.53,43.56,43.49,43.49,21081.797373810383,23.9204,23.9369,23.8984,23.8984,21081.7974
2005-09-19 14:05:00,43.49,43.5,43.39,43.39,48066.49801228768,23.8984,23.9039,23.8434,23.8434,48066.498
2005-09-19 14:10:00,43.39,43.39,43.33,43.36,49030.23732080473,23.8434,23.8434,23.8105,23.8269,49030.2373
2005-09-19 14:15:00,43.36,43.36,43.32,43.32,53607.9990362607,23.8269,23.8269,23.805,23.805,53607.999
2005-09-19 14:20:00,43.32,43.32,43.28,43.29,31441.99494036864,23.805,23.805,23.783,23.7885,31441.9949
2005-09-19 14:25:00,43.27,43.31,43.25,43.29,39633.779062763526,23.7775,23.7995,23.7665,23.7885,39633.7791
2005-09-19 14:30:00,43.31,43.36,43.3,43.32,98542.34429586798,23.7995,23.8269,23.794,23.805,98542.3443
2005-09-19 14:35:00,43.32,43.37,43.32,43.35,27587.03770630045,23.805,23.8324,23.805,23.8215,27587.0377
2005-09-19 14:40:00,43.36,43.37,43.32,43.36,34815.08252017829,23.8269,23.8324,23.805,23.8269,34815.0825
2005-09-19 14:45:00,43.37,43.38,43.35,43.37,39995.18130345742,23.8324,23.8379,23.8215,23.8324,39995.1813
2005-09-19 14:50:00,43.37,43.37,43.33,43.37,19756.65582459945,23.8324,23.8324,23.8105,23.8324,19756.6558
2005-09-19 14:55:00,43.38,43.39,43.34,43.35,14215.154800626431,23.8379,23.8434,23.816,23.8215,14215.1548
2005-09-19 15:00:00,43.35,43.4,43.35,43.38,30237.320804722327,23.8215,23.8489,23.8215,23.8379,30237.3208
2005-09-19 15:05:00,43.38,43.38,43.34,43.36,25418.62426213709,23.8379,23.8379,23.816,23.8269,25418.6243
2005-09-19 15:10:00,43.36,43.37,43.33,43.36,33851.343211661246,23.8269,23.8324,23.8105,23.8269,33851.3432
2005-09-19 15:15:00,43.36,43.37,43.34,43.36,31562.462353933264,23.8269,23.8324,23.816,23.8269,31562.4624
2005-09-19 15:20:00,43.35,43.39,43.34,43.38,41681.72509336225,23.8215,23.8434,23.816,23.8379,41681.7251
2005-09-19 15:25:00,43.37,43.43,43.33,43.43,43368.26888326708,23.8324,23.8654,23.8105,23.8654,43368.2689
2005-09-19 15:30:00,43.43,43.43,43.39,43.39,36622.09372364776,23.8654,23.8654,23.8434,23.8434,36622.0937
2005-09-19 15:35:00,43.39,43.42,43.36,43.41,103120.10601132397,23.8434,23.8599,23.8269,23.8544,103120.106
2005-09-19 15:40:00,43.41,43.48,43.4,43.4,49873.50921575714,23.8544,23.8929,23.8489,23.8489,49873.5092
2005-09-19 15:45:00,43.38,43.44,43.37,43.41,44572.943018913385,23.8379,23.8709,23.8324,23.8544,44572.943
2005-09-19 15:50:00,43.41,43.41,43.36,43.37,45295.74750030117,23.8544,23.8544,23.8269,23.8324,45295.7475
2005-09-19 15:55:00,43.37,43.41,43.37,43.4,87820.74448861583,23.8324,23.8544,23.8324,23.8489,87820.7445
2005-09-20 09:30:00,43.58,43.83,43.58,43.79,223587.5195759548,23.9478,24.0852,23.9478,24.0632,223587.5196
2005-09-20 09:35:00,43.79,43.79,43.7,43.72,174195.8800144561,24.0632,24.0632,24.0138,24.0248,174195.88
2005-09-20 09:40:00,43.72,43.8,43.69,43.78,131791.35043970606,24.0248,24.0687,24.0083,24.0577,131791.3504
2005-09-20 09:45:00,43.79,43.79,43.68,43.75,135887.24250090352,24.0632,24.0632,24.0028,24.0413,135887.2425
2005-09-20 09:50:00,43.75,43.78,43.64,43.66,423322.4912661125,24.0413,24.0577,23.9808,23.9918,423322.4913
2005-09-20 09:55:00,43.67,43.74,43.67,43.74,149500.0602337068,23.9973,24.0358,23.9973,24.0358,149500.0602
2005-09-20 10:00:00,43.75,43.75,43.7,43.72,130948.07854475366,24.0413,24.0413,24.0138,24.0248,130948.0785
2005-09-20 10:05:00,43.72,43.77,43.7,43.77,232261.1733526081,24.0248,24.0523,24.0138,24.0523,232261.1734
2005-09-20 10:10:00,43.77,43.85,43.76,43.85,77460.54692205759,24.0523,24.0962,24.0468,24.0962,77460.5469
2005-09-20 10:15:00,43.96,43.99,43.78,43.84,239248.2833393568,24.1567,24.1731,24.0577,24.0907,239248.2833
2005-09-20 10:20:00,43.84,43.84,43.75,43.79,114323.5754728346,24.0907,24.0907,24.0413,24.0632,114323.5755
2005-09-20 10:25:00,43.79,43.81,43.75,43.79,99265.14877725576,24.0632,24.0742,24.0413,24.0632,99265.1488
2005-09-20 10:30:00,43.78,43.8,43.72,43.76,133357.42681604627,24.0577,24.0687,24.0248,24.0468,133357.4268
2005-09-20 10:35:00,43.76,43.77,43.71,43.77,49271.17214793399,24.0468,24.0523,24.0193,24.0523,49271.1721
2005-09-20 10:40:00,43.79,43.8,43.75,43.8,118419.46753403204,24.0632,24.0687,24.0413,24.0687,118419.4675
2005-09-20 10:45:00,43.79,43.79,43.75,43.79,90109.62534634382,24.0632,24.0632,24.0413,24.0632,90109.6253
2005-09-20 10:50:00,43.79,43.81,43.78,43.81,118419.46753403204,24.0632,24.0742,24.0577,24.0742,118419.4675
2005-09-20 10:55:00,43.8,43.86,43.8,43.85,49150.70473436936,24.0687,24.1017,24.0687,24.0962,49150.7047
2005-09-20 11:00:00,43.85,43.85,43.8,43.83,43247.80146970245,24.0962,24.0962,24.0687,24.0852,43247.8015
2005-09-20 11:05:00,43.82,43.9,43.82,43.9,131429.94819901217,24.0797,24.1237,24.0797,24.1237,131429.9482
2005-09-20 11:10:00,43.9,43.95,43.87,43.87,206240.2120226479,24.1237,24.1512,24.1072,24.1072,206240.212
2005-09-20 11:15:00,43.87,43.88,43.83,43.85,38790.50716781111,24.1072,24.1127,24.0852,24.0962,38790.5072
2005-09-20 11:20:00,43.85,43.85,43.82,43.83,26261.89615708951,24.0962,24.0962,24.0797,24.0852,26261.8962
2005-09-20 11:25:00,43.83,43.87,43.82,43.86,27466.57029273581,24.0852,24.1072,24.0797,24.1017,27466.5703
2005-09-20 11:30:00,43.86,43.87,43.82,43.85,41681.72509336225,24.1017,24.1072,24.0797,24.0962,41681.7251
2005-09-20 11:35:00,43.84,43.85,43.83,43.84,78906.15588483316,24.0907,24.0962,24.0852,24.0907,78906.1559
2005-09-20 11:40:00,43.84,43.87,43.84,43.86,86495.6029394049,24.0907,24.1072,24.0907,24.1017,86495.6029
2005-09-20 11:45:00,43.85,43.87,43.85,43.85,37706.30044572944,24.0962,24.1072,24.0962,24.0962,37706.3004
2005-09-20 11:50:00,43.85,43.86,43.84,43.84,77581.01433562223,24.0962,24.1017,24.0907,24.0907,77581.0143
2005-09-20 11:55:00,43.85,43.85,43.83,43.84,53607.9990362607,24.0962,24.0962,24.0852,24.0907,53607.999
2005-09-20 12:00:00,43.84,43.85,43.83,43.85,57462.95627032888,24.0907,24.0962,24.0852,24.0962,57462.9563
2005-09-20 12:05:00,43.85,43.91,43.85,43.9,95289.72412962296,24.0962,24.1292,24.0962,24.1237,95289.7241
2005-09-20 12:10:00,43.91,43.91,43.83,43.83,49753.041802192514,24.1292,24.1292,24.0852,24.0852,49753.0418
2005-09-20 12:15:00,43.83,43.9,43.83,43.86,140224.06938923022,24.0852,24.1237,24.0852,24.1017,140224.0694
2005-09-20 12:20:00,43.86,43.87,43.86,43.86,97819.5398144802,24.1017,24.1072,24.1017,24.1017,97819.5398
2005-09-20 12:25:00,43.86,43.88,43.86,43.87,62643.055053608005,24.1017,24.1127,24.1017,24.1072,62643.0551
2005-09-20 12:30:00,43.86,43.88,43.84,43.86,136730.51439585595,24.1017,24.1127,24.0907,24.1017,136730.5144
2005-09-20 12:35:00,43.86,43.9,43.85,43.9,84206.72208167691,24.1017,24.1237,24.0962,24.1237,84206.7221
2005-09-20 12:40:00,43.9,43.91,43.89,43.89,32767.13648957957,24.1237,24.1292,24.1182,24.1182,32767.1365
2005-09-20 12:45:00,43.89,43.93,43.89,43.91,35899.28924225997,24.1182,24.1402,24.1182,24.1292,35899.2892
2005-09-20 12:50:00,43.92,43.97,43.91,43.97,89989.1579327792,24.1347,24.1622,24.1292,24.1622,89989.1579
2005-09-20 12:55:00,43.96,43.98,43.94,43.95,30478.25563185159,24.1567,24.1676,24.1457,24.1512,30478.2556
2005-09-20 13:00:00,43.95,43.97,43.9,43.91,78424.28623057464,24.1512,24.1622,24.1237,24.1292,78424.2862
2005-09-20 13:05:00,43.91,43.91,43.87,43.9,50234.91145645104,24.1292,24.1292,24.1072,24.1237,50234.9115
2005-09-20 13:10:00,43.9,43.9,43.88,43.88,23973.015299361527,24.1237,24.1237,24.1127,24.1127,23973.0153
2005-09-20 13:15:00,43.87,43.89,43.85,43.87,22406.938923021324,24.1072,24.1182,24.0962,24.1072,22406.9389
2005-09-20 13:20:00,43.87,43.91,43.87,43.9,27105.168052041925,24.1072,24.1292,24.1072,24.1237,27105.1681
2005-09-20 13:25:00,43.9,43.92,43.86,43.87,49993.976629321776,24.1237,24.1347,24.1017,24.1072,49993.9766
2005-09-20 13:30:00,43.87,43.91,43.87,43.91,46259.48680881822,24.1072,24.1292,24.1072,24.1292,46259.4868
2005-09-20 13:35:00,43.92,43.92,43.9,43.9,35537.88700156608,24.1347,24.1347,24.1237,24.1237,35537.887
2005-09-20 13:40:00,43.91,43.96,43.91,43.95,51800.98783279124,24.1292,24.1567,24.1292,24.1512,51800.9878
2005-09-20 13:45:00,43.95,44.0,43.95,43.97,78303.81881701,24.1512,24.1786,24.1512,24.1622,78303.8188
2005-09-20 13:50:00,43.98,43.98,43.93,43.94,70112.03469461511,24.1676,24.1676,24.1402,24.1457,70112.0347
2005-09-20 13:55:00,43.93,43.94,43.87,43.87,78544.75364413927,24.1402,24.1457,24.1072,24.1072,78544.7536
2005-09-20 14:00:00,43.87,43.9,43.85,43.87,68545.95831827492,24.1072,24.1237,24.0962,24.1072,68545.9583
2005-09-20 14:05:00,43.85,43.89,43.85,43.87,59149.50006023371,24.0962,24.1182,24.0962,24.1072,59149.5001
2005-09-20 14:10:00,43.87,43.92,43.85,43.86,67702.68642332249,24.1072,24.1347,24.0962,24.1017,67702.6864
2005-09-20 14:15:00,43.85,43.94,43.81,43.93,298156.8485724612,24.0962,24.1457,24.0742,24.1402,298156.8486
2005-09-20 14:20:00,43.91,43.93,43.79,43.85,171184.19467534035,24.1292,24.1402,24.0632,24.0962,171184.1947
2005-09-20 14:25:00,43.84,43.87,43.8,43.87,136489.57956872668,24.0907,24.1072,24.0687,24.1072,136489.5796
2005-09-20 14:30:00,43.87,44.0,43.85,43.97,158896.518491748,24.1072,24.1786,24.0962,24.1622,158896.5185
2005-09-20 14:35:00,43.96,44.03,43.95,43.96,99024.2139501265,24.1567,24.1951,24.1512,24.1567,99024.214
2005-09-20 14:40:00,43.96,44.07,43.95,43.98,124442.8382122636,24.1567,24.2171,24.1512,24.1676,124442.8382
2005-09-20 14:45:00,43.98,43.98,43.77,43.78,146367.9074810264,24.1676,24.1676,24.0523,24.0577,146367.9075
2005-09-20 14:50:00,43.77,43.77,43.62,43.62,198048.427900253,24.0523,24.0523,23.9698,23.9698,198048.4279
2005-09-20 14:55:00,43.62,43.62,43.51,43.55,121431.15287314785,23.9698,23.9698,23.9094,23.9314,121431.1529
2005-09-20 15:00:00,43.53,43.62,43.39,43.41,235634.26093241785,23.9204,23.9698,23.8434,23.8544,235634.2609
2005-09-20 15:05:00,43.41,43.47,43.33,43.44,95410.19154318758,23.8544,23.8874,23.8105,23.8709,95410.1915
2005-09-20 15:10:00,43.44,43.57,43.41,43.57,152752.68039995182,23.8709,23.9423,23.8544,23.9423,152752.6804
2005-09-20 15:15:00,43.54,43.61,43.51,43.61,177087.09794000725,23.9259,23.9643,23.9094,23.9643,177087.0979
2005-09-20 15:20:00,43.61,43.63,43.53,43.58,98301.40946873873,23.9643,23.9753,23.9204,23.9478,98301.4095
2005-09-20 15:25:00,43.58,43.64,43.54,43.61,154077.82194916275,23.9478,23.9808,23.9259,23.9643,154077.8219
2005-09-20 15:30:00,43.61,43.61,43.52,43.53,85652.33104445248,23.9643,23.9643,23.9149,23.9204,85652.331
2005-09-20 15:35:00,43.53,43.66,43.52,43.65,153716.41970846886,23.9204,23.9918,23.9149,23.9863,153716.4197
2005-09-20 15:40:00,43.65,43.71,43.62,43.63,232863.5104204313,23.9863,24.0193,23.9698,23.9753,232863.5104
2005-09-20 15:45:00,43.62,43.63,43.5,43.56,168292.9767497892,23.9698,23.9753,23.9039,23.9369,168292.9767
2005-09-20 15:50:00,43.56,43.58,43.48,43.51,143356.22214191064,23.9369,23.9478,23.8929,23.9094,143356.2221
2005-09-20 15:55:00,43.51,43.58,43.5,43.58,165040.35658354417,23.9094,23.9478,23.9039,23.9478,165040.3566
2005-09-21 09:30:00,43.17,43.17,43.0,43.01,211902.1804601856,23.7225,23.7225,23.6291,23.6346,211902.1805
2005-09-21 09:35:00,43.01,43.01,42.83,42.92,196843.7537646067,23.6346,23.6346,23.5357,23.5852,196843.7538
2005-09-21 09:40:00,42.93,43.24,42.92,43.15,212384.05011444408,23.5907,23.761,23.5852,23.7116,212384.0501
2005-09-21 09:45:00,43.14,43.31,43.08,43.26,177689.4350078304,23.7061,23.7995,23.6731,23.772,177689.435
2005-09-21 09:50:00,43.26,43.54,43.26,43.53,225033.1285387303,23.772,23.9259,23.772,23.9204,225033.1285
2005-09-21 09:55:00,43.53,43.64,43.5,43.51,170461.39019395257,23.9204,23.9808,23.9039,23.9094,170461.3902
2005-09-21 10:00:00,43.51,43.84,43.51,43.82,259607.2762317793,23.9094,24.0907,23.9094,24.0797,259607.2762
2005-09-21 10:05:00,43.81,43.83,43.59,43.64,357185.88121913024,24.0742,24.0852,23.9533,23.9808,357185.8812
2005-09-21 10:10:00,43.64,43.64,43.54,43.62,139019.39525358393,23.9808,23.9808,23.9259,23.9698,139019.3953
2005-09-21 10:15:00,43.6,43.71,43.6,43.7,237320.80472232265,23.9588,24.0193,23.9588,24.0138,237320.8047
2005-09-21 10:20:00,43.66,43.7,43.58,43.59,189977.1111914228,23.9918,24.0138,23.9478,23.9533,189977.1112
2005-09-21 10:25:00,43.59,43.59,43.39,43.48,147452.11420310807,23.9533,23.9533,23.8434,23.8929,147452.1142
2005-09-21 10:30:00,43.48,43.66,43.47,43.62,174798.21708227927,23.8929,23.9918,23.8874,23.9698,174798.2171
2005-09-21 10:35:00,43.61,43.62,43.42,43.5,129141.0673412842,23.9643,23.9698,23.8599,23.9039,129141.0673
2005-09-21 10:40:00,43.5,43.51,43.41,43.44,97819.5398144802,23.9039,23.9094,23.8544,23.8709,97819.5398
2005-09-21 10:45:00,43.44,43.5,43.39,43.41,119624.14166967836,23.8709,23.9039,23.8434,23.8544,119624.1417
2005-09-21 10:50:00,43.42,43.47,43.26,43.47,269847.00638477295,23.8599,23.8874,23.772,23.8874,269847.0064
2005-09-21 10:55:00,43.47,43.63,43.47,43.63,159016.98590531264,23.8874,23.9753,23.8874,23.9753,159016.9859
2005-09-21 11:00:00,43.63,43.66,43.42,43.44,259848.21105890852,23.9753,23.9918,23.8599,23.8709,259848.2111
2005-09-21 11:05:00,43.42,43.52,43.41,43.5,93121.3106854596,23.8599,23.9149,23.8544,23.9039,93121.3107
2005-09-21 11:10:00,43.51,43.61,43.5,43.59,93964.582580412,23.9094,23.9643,23.9039,23.9533,93964.5826
2005-09-21 11:15:00,43.58,43.58,43.43,43.46,81797.3738103843,23.9478,23.9478,23.8654,23.8819,81797.3738
2005-09-21 11:20:00,43.45,43.5,43.43,43.44,77219.61209492834,23.8764,23.9039,23.8654,23.8709,77219.6121
2005-09-21 11:25:00,43.43,43.58,43.43,43.57,97819.5398144802,23.8654,23.9478,23.8654,23.9423,97819.5398
2005-09-21 11:30:00,43.57,43.62,43.45,43.52,117455.728225515,23.9423,23.9698,23.8764,23.9149,117455.7282
2005-09-21 11:35:00,43.51,43.57,43.46,43.48,85531.86363088785,23.9094,23.9423,23.8819,23.8929,85531.8636
2005-09-21 11:40:00,43.48,43.5,43.46,43.47,46620.88904951211,23.8929,23.9039,23.8819,23.8874,46620.889
2005-09-21 11:45:00,43.46,43.47,43.43,43.44,43006.86664257319,23.8819,23.8874,23.8654,23.8709,43006.8666
2005-09-21 11:50:00,43.44,43.44,43.35,43.38,359956.6317311168,23.8709,23.8709,23.8215,23.8379,359956.6317
2005-09-21 11:55:00,43.36,43.36,43.21,43.26,82038.30863751356,23.8269,23.8269,23.7445,23.772,82038.3086
2005-09-21 12:00:00,43.22,43.22,43.05,43.14,173593.54294663295,23.75,23.75,23.6566,23.7061,173593.5429
2005-09-21 12:05:00,43.14,43.19,43.14,43.16,96012.52861101073,23.7061,23.7335,23.7061,23.717,96012.5286
2005-09-21 12:10:00,43.15,43.23,43.15,43.2,199855.43910372249,23.7116,23.7555,23.7116,23.739,199855.4391
2005-09-21 12:15:00,43.21,43.27,43.21,43.22,54330.803517648485,23.7445,23.7775,23.7445,23.75,54330.8035
2005-09-21 12:20:00,43.21,43.24,43.19,43.24,118660.40236116132,23.7445,23.761,23.7335,23.761,118660.4024
2005-09-21 12:25:00,43.25,43.29,43.24,43.27,64209.13142994821,23.7665,23.7885,23.761,23.7775,64209.1314
2005-09-21 12:30:00,43.28,43.29,43.2,43.21,27948.439946994346,23.783,23.7885,23.739,23.7445,27948.4399
2005-09-21 12:35:00,43.21,43.21,43.18,43.2,104686.18238766414,23.7445,23.7445,23.728,23.739,104686.1824
2005-09-21 12:40:00,43.19,43.26,43.18,43.24,52041.9226599205,23.7335,23.772,23.728,23.761,52041.9227
2005-09-21 12:45:00,43.25,43.29,43.24,43.25,93603.18033971812,23.7665,23.7885,23.761,23.7665,93603.1803
2005-09-21 12:50:00,43.25,43.34,43.24,43.34,48909.769907240094,23.7665,23.816,23.761,23.816,48909.7699
2005-09-21 12:55:00,43.34,43.35,43.26,43.28,62281.65281291412,23.816,23.8215,23.772,23.783,62281.6528
2005-09-21 13:00:00,43.28,43.32,43.28,43.31,87097.94000722806,23.783,23.805,23.783,23.7995,87097.94
2005-09-21 13:05:00,43.31,43.33,43.28,43.31,32405.73424888568,23.7995,23.8105,23.783,23.7995,32405.7342
2005-09-21 13:10:00,43.31,43.32,43.29,43.31,43850.13853752561,23.7995,23.805,23.7885,23.7995,43850.1385
2005-09-21 13:15:00,43.29,43.29,43.26,43.26,32767.13648957957,23.7885,23.7885,23.772,23.772,32767.1365
2005-09-21 13:20:00,43.27,43.29,43.18,43.25,79026.6232983978,23.7775,23.7885,23.728,23.7665,79026.6233
2005-09-21 13:25:00,43.23,43.25,43.21,43.23,23491.145645103003,23.7555,23.7665,23.7445,23.7555,23491.1456
2005-09-21 13:30:00,43.22,43.25,43.2,43.21,23250.21081797374,23.75,23.7665,23.739,23.7445,23250.2108
2005-09-21 13:35:00,43.21,43.22,43.16,43.16,109625.34634381402,23.7445,23.75,23.717,23.717,109625.3463
2005-09-21 13:40:00,43.16,43.17,43.12,43.16,108300.20479460308,23.717,23.7225,23.6951,23.717,108300.2048
2005-09-21 13:45:00,43.17,43.18,43.14,43.15,282496.0848090592,23.7225,23.728,23.7061,23.7116,282496.0848
2005-09-21 13:50:00,43.16,43.17,43.09,43.09,158655.58366461872,23.717,23.7225,23.6786,23.6786,158655.5837
2005-09-21 13:55:00,43.09,43.21,43.09,43.2,165883.6284784966,23.6786,23.7445,23.6786,23.739,165883.6285
2005-09-21 14:00:00,43.2,43.21,43.13,43.13,88182.14672930974,23.739,23.7445,23.7006,23.7006,88182.1467
2005-09-21 14:05:00,43.12,43.2,43.09,43.13,99144.68136369112,23.6951,23.739,23.6786,23.7006,99144.6814
2005-09-21 14:10:00,43.13,43.2,43.13,43.18,33369.47355740273,23.7006,23.739,23.7006,23.728,33369.4736
2005-09-21 14:15:00,43.18,43.22,43.17,43.19,33008.07131670883,23.728,23.75,23.7225,23.7335,33008.0713
2005-09-21 14:20:00,43.2,43.31,43.2,43.26,36622.09372364776,23.739,23.7995,23.739,23.772,36622.0937
2005-09-21 14:25:00,43.26,43.3,43.22,43.23,31201.06011323937,23.772,23.794,23.75,23.7555,31201.0601
2005-09-21 14:30:00,43.24,43.24,43.17,43.17,51680.5204192266,23.761,23.761,23.7225,23.7225,51680.5204
2005-09-21 14:35:00,43.17,43.17,43.12,43.12,90952.89724129625,23.7225,23.7225,23.6951,23.6951,90952.8972
2005-09-21 14:40:00,43.12,43.22,43.12,43.22,68305.02349114565,23.6951,23.75,23.6951,23.75,68305.0235
2005-09-21 14:45:00,43.23,43.23,43.12,43.21,47825.56318515842,23.7555,23.7555,23.6951,23.7445,47825.5632
2005-09-21 14:50:00,43.22,43.29,43.22,43.26,109625.34634381402,23.75,23.7885,23.75,23.772,109625.3463
2005-09-21 14:55:00,43.26,43.33,43.26,43.28,52282.85748704976,23.772,23.8105,23.772,23.783,52282.8575
2005-09-21 15:00:00,43.28,43.31,43.25,43.25,42404.52957475004,23.783,23.7995,23.7665,23.7665,42404.5296
2005-09-21 15:05:00,43.26,43.26,43.2,43.22,113600.77099144684,23.772,23.772,23.739,23.75,113600.771
2005-09-21 15:10:00,43.22,43.24,43.22,43.24,103120.10601132397,23.75,23.761,23.75,23.761,103120.106
2005-09-21 15:15:00,43.24,43.33,43.21,43.24,282977.9544633177,23.761,23.8105,23.7445,23.761,282977.9545
2005-09-21 15:20:00,43.23,43.25,43.19,43.19,149018.19057944827,23.7555,23.7665,23.7335,23.7335,149018.1906
2005-09-21 15:25:00,43.2,43.2,43.14,43.14,46139.01939525359,23.739,23.739,23.7061,23.7061,46139.0194
2005-09-21 15:30:00,43.14,43.19,43.1,43.17,87459.34224792194,23.7061,23.7335,23.6841,23.7225,87459.3422
2005-09-21 15:35:00,43.17,43.19,43.17,43.17,76978.67726779907,23.7225,23.7335,23.7225,23.7225,76978.6773
2005-09-21 15:40:00,43.17,43.22,43.15,43.22,83604.38501385377,23.7225,23.75,23.7116,23.75,83604.385
2005-09-21 15:45:00,43.22,43.22,43.17,43.18,61920.25057222022,23.75,23.75,23.7225,23.728,61920.2506
2005-09-21 15:50:00,43.18,43.18,43.14,43.15,162751.47572581618,23.728,23.728,23.7061,23.7116,162751.4757
2005-09-21 15:55:00,43.15,43.15,42.92,42.96,220214.43199614505,23.7116,23.7116,23.5852,23.6071,220214.432
2005-09-22 09:30:00,42.99,43.1,42.96,43.02,192386.4594627153,23.6236,23.6841,23.6071,23.6401,192386.4595
2005-09-22 09:35:00,43.02,43.02,42.87,42.92,96012.52861101073,23.6401,23.6401,23.5577,23.5852,96012.5286
2005-09-22 09:40:00,42.92,42.97,42.78,42.92,235754.72834598244,23.5852,23.6126,23.5082,23.5852,235754.7283
2005-09-22 09:45:00,42.93,43.14,42.92,43.11,133477.89422961092,23.5907,23.7061,23.5852,23.6896,133477.8942
2005-09-22 09:50:00,43.08,43.11,42.97,43.02,59149.50006023371,23.6731,23.6896,23.6126,23.6401,59149.5001
2005-09-22 09:55:00,43.03,43.21,43.02,43.17,95530.6589567522,23.6456,23.7445,23.6401,23.7225,95530.659
2005-09-22 10:00:00,43.17,43.27,43.17,43.21,109023.00927599086,23.7225,23.7775,23.7225,23.7445,109023.0093
2005-09-22 10:05:00,43.22,43.26,43.16,43.16,48427.90025298158,23.75,23.772,23.717,23.717,48427.9003
2005-09-22 10:10:00,43.16,43.21,43.12,43.16,123840.50114444044,23.717,23.7445,23.6951,23.717,123840.5011
2005-09-22 10:15:00,43.16,43.16,43.06,43.09,55896.87989398869,23.717,23.717,23.6621,23.6786,55896.8799
2005-09-22 10:20:00,43.08,43.13,43.06,43.11,94085.04999397665,23.6731,23.7006,23.6621,23.6896,94085.05
2005-09-22 10:25:00,43.1,43.12,43.07,43.09,34453.680279484404,23.6841,23.6951,23.6676,23.6786,34453.6803
2005-09-22 10:30:00,43.09,43.15,43.08,43.14,56981.08661607036,23.6786,23.7116,23.6731,23.7061,56981.0866
2005-09-22 10:35:00,43.12,43.17,43.08,43.14,71196.2414166968,23.6951,23.7225,23.6731,23.7061,71196.2414
2005-09-22 10:40:00,43.13,43.14,43.06,43.11,44693.41043247802,23.7006,23.7061,23.6621,23.6896,44693.4104
2005-09-22 10:45:00,43.12,43.12,43.05,43.08,87941.21190218047,23.6951,23.6951,23.6566,23.6731,87941.2119
2005-09-22 10:50:00,43.08,43.14,43.07,43.14,184435.6101674497,23.6731,23.7061,23.6676,23.7061,184435.6102
2005-09-22 10:55:00,43.14,43.14,43.11,43.12,128297.7954463318,23.7061,23.7061,23.6896,23.6951,128297.7954
2005-09-22 11:00:00,43.13,43.2,43.11,43.13,144319.96145042768,23.7006,23.739,23.6896,23.7006,144319.9615
2005-09-22 11:05:00,43.12,43.17,43.12,43.12,30839.65787254548,23.6951,23.7225,23.6951,23.6951,30839.6579
2005-09-22 11:10:00,43.14,43.17,43.13,43.15,23491.145645103003,23.7061,23.7225,23.7006,23.7116,23491.1456
2005-09-22 11:15:00,43.16,43.17,43.12,43.14,44332.00819178412,23.717,23.7225,23.6951,23.7061,44332.0082
2005-09-22 11:20:00,43.13,43.14,43.09,43.1,52282.85748704976,23.7006,23.7061,23.6786,23.6841,52282.8575
2005-09-22 11:25:00,43.1,43.11,42.98,42.98,68545.95831827492,23.6841,23.6896,23.6181,23.6181,68545.9583
2005-09-22 11:30:00,43.01,43.03,42.95,43.0,69148.29538609806,23.6346,23.6456,23.6016,23.6291,69148.2954
2005-09-22 11:35:00,43.02,43.09,42.96,42.99,150825.20178291775,23.6401,23.6786,23.6071,23.6236,150825.2018
2005-09-22 11:40:00,42.99,43.04,42.99,43.03,47705.09577159379,23.6236,23.6511,23.6236,23.6456,47705.0958
2005-09-22 11:45:00,43.02,43.08,43.02,43.05,16744.97048548368,23.6401,23.6731,23.6401,23.6566,16744.9705
2005-09-22 11:50:00,43.05,43.08,43.05,43.06,16022.166004095894,23.6566,23.6731,23.6566,23.6621,16022.166
2005-09-22 11:55:00,43.06,43.17,43.06,43.11,45777.617154559695,23.6621,23.7225,23.6621,23.6896,45777.6172
2005-09-22 12:00:00,43.12,43.12,43.0,43.02,46259.48680881822,23.6951,23.6951,23.6291,23.6401,46259.4868
2005-09-22 12:05:00,43.02,43.03,42.97,42.98,41199.855439103725,23.6401,23.6456,23.6126,23.6181,41199.8554
2005-09-22 12:10:00,42.98,43.03,42.92,43.02,351523.91278159263,23.6181,23.6456,23.5852,23.6401,351523.9128
2005-09-22 12:15:00,43.03,43.07,43.02,43.06,33971.81062522588,23.6456,23.6676,23.6401,23.6621,33971.8106
2005-09-22 12:20:00,43.05,43.08,43.03,43.08,25900.49391639562,23.6566,23.6731,23.6456,23.6731,25900.4939
2005-09-22 12:25:00,43.11,43.17,43.09,43.15,48186.96542585232,23.6896,23.7225,23.6786,23.7116,48186.9654
2005-09-22 12:30:00,43.16,43.22,43.12,43.19,36983.49596434165,23.717,23.75,23.6951,23.7335,36983.496
2005-09-22 12:35:00,43.17,43.17,43.12,43.15,33249.006143838094,23.7225,23.7225,23.6951,23.7116,33249.0061
2005-09-22 12:40:00,43.15,43.15,43.07,43.1,36742.56113721239,23.7116,23.7116,23.6676,23.6841,36742.5611
2005-09-22 12:45:00,43.11,43.16,43.08,43.13,30839.65787254548,23.6896,23.717,23.6731,23.7006,30839.6579
2005-09-22 12:50:00,43.14,43.17,43.1,43.17,22888.808577279848,23.7061,23.7225,23.6841,23.7225,22888.8086
2005-09-22 12:55:00,43.17,43.25,43.16,43.19,106372.72617756898,23.7225,23.7665,23.717,23.7335,106372.7262
2005-09-22 13:00:00,43.17,43.19,43.14,43.17,27225.63546560656,23.7225,23.7335,23.7061,23.7225,27225.6355
2005-09-22 13:05:00,43.16,43.17,43.11,43.14,20479.46030598723,23.717,23.7225,23.6896,23.7061,20479.4603
2005-09-22 13:10:00,43.14,43.27,43.13,43.22,70112.03469461511,23.7061,23.7775,23.7006,23.75,70112.0347
2005-09-22 13:15:00,43.21,43.34,43.19,43.29,58065.293338152034,23.7445,23.816,23.7335,23.7885,58065.2933
2005-09-22 13:20:00,43.29,43.39,43.29,43.35,81435.9715696904,23.7885,23.8434,23.7885,23.8215,81435.9716
2005-09-22 13:25:00,43.35,43.35,43.29,43.29,33971.81062522588,23.8215,23.8215,23.7885,23.7885,33971.8106
2005-09-22 13:30:00,43.29,43.32,43.28,43.31,21925.069268762803,23.7885,23.805,23.783,23.7995,21925.0693
2005-09-22 13:35:00,43.31,43.41,43.3,43.39,58306.228165281296,23.7995,23.8544,23.794,23.8434,58306.2282
2005-09-22 13:40:00,43.39,43.56,43.37,43.53,117696.66305264428,23.8434,23.9369,23.8324,23.9204,117696.6631
2005-09-22 13:45:00,43.52,43.62,43.52,43.56,130948.07854475366,23.9149,23.9698,23.9149,23.9369,130948.0785
2005-09-22 13:50:00,43.56,43.61,43.54,43.55,95530.6589567522,23.9369,23.9643,23.9259,23.9314,95530.659
2005-09-22 13:55:00,43.54,43.62,43.51,43.58,49030.23732080473,23.9259,23.9698,23.9094,23.9478,49030.2373
2005-09-22 14:00:00,43.58,43.62,43.56,43.58,74810.26382363572,23.9478,23.9698,23.9369,23.9478,74810.2638
2005-09-22 14:05:00,43.57,43.65,43.54,43.56,59751.83712805687,23.9423,23.9863,23.9259,23.9369,59751.8371
2005-09-22 14:10:00,43.56,43.56,43.39,43.41,47946.03059872305,23.9369,23.9369,23.8434,23.8544,47946.0306
2005-09-22 14:15:00,43.38,43.48,43.38,43.41,25539.09167570173,23.8379,23.8929,23.8379,23.8544,25539.0917
2005-09-22 14:20:00,43.41,43.45,43.35,43.41,54210.33610408385,23.8544,23.8764,23.8215,23.8544,54210.3361
2005-09-22 14:25:00,43.38,43.41,43.33,43.36,26984.70063847729,23.8379,23.8544,23.8105,23.8269,26984.7006
2005-09-22 14:30:00,43.36,43.36,43.22,43.23,51439.58559209734,23.8269,23.8269,23.75,23.7555,51439.5856
2005-09-22 14:35:00,43.23,43.37,43.23,43.36,74930.73123720035,23.7555,23.8324,23.7555,23.8269,74930.7312
2005-09-22 14:40:00,43.36,43.41,43.27,43.33,62883.98988073727,23.8269,23.8544,23.7775,23.8105,62883.9899
2005-09-22 14:45:00,43.33,43.41,43.33,43.37,29032.646669076017,23.8105,23.8544,23.8105,23.8324,29032.6467
2005-09-22 14:50:00,43.38,43.41,43.33,43.39,37826.76785929407,23.8379,23.8544,23.8105,23.8434,37826.7679
2005-09-22 14:55:00,43.42,43.43,43.34,43.38,19877.12323816408,23.8599,23.8654,23.816,23.8379,19877.1232
2005-09-22 15:00:00,43.4,43.45,43.38,43.39,26020.96132996025,23.8489,23.8764,23.8379,23.8434,26020.9613
2005-09-22 15:05:00,43.4,43.42,43.25,43.36,71316.70883026143,23.8489,23.8599,23.7665,23.8269,71316.7088
2005-09-22 15:10:00,43.37,43.57,43.37,43.57,36622.09372364776,23.8324,23.9423,23.8324,23.9423,36622.0937
2005-09-22 15:15:00,43.56,43.58,43.45,43.46,33851.343211661246,23.9369,23.9478,23.8764,23.8819,33851.3432
2005-09-22 15:20:00,43.47,43.62,43.47,43.58,62402.12022647874,23.8874,23.9698,23.8874,23.9478,62402.1202
2005-09-22 15:25:00,43.58,43.58,43.51,43.55,73244.18744729551,23.9478,23.9478,23.9094,23.9314,73244.1874
2005-09-22 15:30:00,43.55,43.56,43.51,43.51,34815.08252017829,23.9314,23.9369,23.9094,23.9094,34815.0825
2005-09-22 15:35:00,43.51,43.51,43.45,43.46,80713.16708830262,23.9094,23.9094,23.8764,23.8819,80713.1671
2005-09-22 15:40:00,43.46,43.46,43.41,43.43,96012.52861101073,23.8819,23.8819,23.8544,23.8654,96012.5286
2005-09-22 15:45:00,43.43,43.45,43.41,43.45,117094.32598482112,23.8654,23.8764,23.8544,23.8764,117094.326
2005-09-22 15:50:00,43.42,43.42,43.33,43.36,113359.83616431756,23.8599,23.8599,23.8105,23.8269,113359.8362
2005-09-22 15:55:00,43.36,43.36,43.3,43.33,152873.1478135165,23.8269,23.8269,23.794,23.8105,152873.1478
2005-09-23 09:30:00,42.96,43.05,42.96,42.97,311649.19889169984,23.6071,23.6566,23.6071,23.6126,311649.1989
2005-09-23 09:35:00,42.97,42.98,42.89,42.89,124924.70786652212,23.6126,23.6181,23.5687,23.5687,124924.7079
2005-09-23 09:40:00,42.92,42.94,42.88,42.92,110830.02047946032,23.5852,23.5962,23.5632,23.5852,110830.0205
2005-09-23 09:45:00,42.94,42.96,42.92,42.92,109143.4766895555,23.5962,23.6071,23.5852,23.5852,109143.4767
2005-09-23 09:50:00,42.92,42.96,42.83,42.92,172027.46657029277,23.5852,23.6071,23.5357,23.5852,172027.4666
2005-09-23 09:55:00,42.92,42.94,42.86,42.92,33249.006143838094,23.5852,23.5962,23.5522,23.5852,33249.0061
2005-09-23 10:00:00,42.92,43.04,42.88,43.03,62883.98988073727,23.5852,23.6511,23.5632,23.6456,62883.9899
2005-09-23 10:05:00,43.04,43.07,42.99,43.01,98903.74653656188,23.6511,23.6676,23.6236,23.6346,98903.7465
2005-09-23 10:10:00,43.01,43.08,43.0,43.03,58065.293338152034,23.6346,23.6731,23.6291,23.6456,58065.2933
2005-09-23 10:15:00,43.04,43.05,42.96,43.0,83363.4501867245,23.6511,23.6566,23.6071,23.6291,83363.4502
2005-09-23 10:20:00,43.01,43.07,42.99,43.02,56981.08661607036,23.6346,23.6676,23.6236,23.6401,56981.0866
2005-09-23 10:25:00,43.0,43.11,43.0,43.11,56017.34730755331,23.6291,23.6896,23.6291,23.6896,56017.3473
2005-09-23 10:30:00,43.1,43.15,43.07,43.08,85772.79845801712,23.6841,23.7116,23.6676,23.6731,85772.7985
2005-09-23 10:35:00,43.06,43.12,43.06,43.09,21081.797373810383,23.6621,23.6951,23.6621,23.6786,21081.7974
2005-09-23 10:40:00,43.1,43.17,43.09,43.15,89025.41862426215,23.6841,23.7225,23.6786,23.7116,89025.4186
2005-09-23 10:45:00,43.16,43.16,43.08,43.1,69630.16504035659,23.717,23.717,23.6731,23.6841,69630.165
2005-09-23 10:50:00,43.09,43.16,43.06,43.14,29032.646669076017,23.6786,23.717,23.6621,23.7061,29032.6467
2005-09-23 10:55:00,43.15,43.16,43.12,43.15,103120.10601132397,23.7116,23.717,23.6951,23.7116,103120.106
2005-09-23 11:00:00,43.15,43.21,43.14,43.14,210336.10408384533,23.7116,23.7445,23.7061,23.7061,210336.1041
2005-09-23 11:05:00,43.14,43.24,43.12,43.2,61438.380917961695,23.7061,23.761,23.6951,23.739,61438.3809
2005-09-23 11:10:00,43.2,43.28,43.19,43.25,45175.280086736544,23.739,23.783,23.7335,23.7665,45175.2801
2005-09-23 11:15:00,43.24,43.26,43.22,43.25,89748.22310564993,23.761,23.772,23.75,23.7665,89748.2231
2005-09-23 11:20:00,43.25,43.32,43.25,43.32,38429.104927117216,23.7665,23.805,23.7665,23.805,38429.1049
2005-09-23 11:25:00,43.3,43.33,43.25,43.31,102276.83411637154,23.794,23.8105,23.7665,23.7995,102276.8341
2005-09-23 11:30:00,43.31,43.32,43.26,43.26,23611.61305866764,23.7995,23.805,23.772,23.772,23611.6131
2005-09-23 11:35:00,43.28,43.29,43.24,43.27,58667.63040597519,23.783,23.7885,23.761,23.7775,58667.6304
2005-09-23 11:40:00,43.27,43.29,43.24,43.26,29634.98373689917,23.7775,23.7885,23.761,23.772,29634.9837
2005-09-23 11:45:00,43.26,43.28,43.22,43.22,35056.01734730756,23.772,23.783,23.75,23.75,35056.0173
2005-09-23 11:50:00,43.25,43.29,43.23,43.24,22286.471509456693,23.7665,23.7885,23.7555,23.761,22286.4715
2005-09-23 11:55:00,43.24,43.25,43.21,43.22,15299.361522708108,23.761,23.7665,23.7445,23.75,15299.3615
2005-09-23 12:00:00,43.22,43.27,43.22,43.25,36260.691482953865,23.75,23.7775,23.75,23.7665,36260.6915
2005-09-23 12:05:00,43.24,43.24,43.17,43.17,39392.84423563426,23.761,23.761,23.7225,23.7225,39392.8442
2005-09-23 12:10:00,43.17,43.22,43.13,43.17,98542.34429586798,23.7225,23.75,23.7006,23.7225,98542.3443
2005-09-23 12:15:00,43.17,43.24,43.17,43.18,35296.95217443682,23.7225,23.761,23.7225,23.728,35296.9522
2005-09-23 12:20:00,43.2,43.29,43.2,43.29,23732.080472232265,23.739,23.7885,23.739,23.7885,23732.0805
2005-09-23 12:25:00,43.29,43.3,43.22,43.25,49512.10697506325,23.7885,23.794,23.75,23.7665,49512.107
2005-09-23 12:30:00,43.22,43.26,43.22,43.24,29875.91856402844,23.75,23.772,23.75,23.761,29875.9186
2005-09-23 12:35:00,43.22,43.24,43.19,43.21,79388.02553909169,23.75,23.761,23.7335,23.7445,79388.0255
2005-09-23 12:40:00,43.24,43.24,43.21,43.22,32164.79942175642,23.761,23.761,23.7445,23.75,32164.7994
2005-09-23 12:45:00,43.22,43.24,43.21,43.21,12649.078424286232,23.75,23.761,23.7445,23.7445,12649.0784
2005-09-23 12:50:00,43.21,43.22,43.16,43.16,16263.100831225156,23.7445,23.75,23.717,23.717,16263.1008
2005-09-23 12:55:00,43.17,43.22,43.17,43.22,9275.99084447657,23.7225,23.75,23.7225,23.75,9275.9908
2005-09-23 13:00:00,43.22,43.22,43.2,43.22,9878.327912299725,23.75,23.75,23.739,23.75,9878.3279
2005-09-23 13:05:00,43.22,43.26,43.22,43.26,28309.842187688235,23.75,23.772,23.75,23.772,28309.8422
2005-09-23 13:10:00,43.26,43.28,43.25,43.26,30598.723045416216,23.772,23.783,23.7665,23.772,30598.723
2005-09-23 13:15:00,43.26,43.27,43.22,43.25,19877.12323816408,23.772,23.7775,23.75,23.7665,19877.1232
2005-09-23 13:20:00,43.25,43.29,43.25,43.29,70352.96952174438,23.7665,23.7885,23.7665,23.7885,70352.9695
2005-09-23 13:25:00,43.29,43.31,43.25,43.27,63606.79436212505,23.7885,23.7995,23.7665,23.7775,63606.7944
2005-09-23 13:30:00,43.27,43.33,43.27,43.33,31321.527526804,23.7775,23.8105,23.7775,23.8105,31321.5275
2005-09-23 13:35:00,43.32,43.34,43.31,43.34,69509.69762679197,23.805,23.816,23.7995,23.816,69509.6976
2005-09-23 13:40:00,43.34,43.37,43.33,43.33,75051.19865076497,23.816,23.8324,23.8105,23.8105,75051.1987
2005-09-23 13:45:00,43.35,43.36,43.33,43.35,70352.96952174438,23.8215,23.8269,23.8105,23.8215,70352.9695
2005-09-23 13:50:00,43.35,43.48,43.35,43.48,62281.65281291412,23.8215,23.8929,23.8215,23.8929,62281.6528
2005-09-23 13:55:00,43.46,43.55,43.46,43.52,59872.304541621495,23.8819,23.9314,23.8819,23.9149,59872.3045
2005-09-23 14:00:00,43.51,43.54,43.41,43.44,54089.86869051922,23.9094,23.9259,23.8544,23.8709,54089.8687
2005-09-23 14:05:00,43.44,43.48,43.43,43.48,67702.68642332249,23.8709,23.8929,23.8654,23.8929,67702.6864
2005-09-23 14:10:00,43.46,43.47,43.45,43.46,99506.08360438504,23.8819,23.8874,23.8764,23.8819,99506.0836
2005-09-23 14:15:00,43.46,43.47,43.44,43.44,48789.30249367547,23.8819,23.8874,23.8709,23.8709,48789.3025
2005-09-23 14:20:00,43.44,43.48,43.44,43.48,31441.99494036864,23.8709,23.8929,23.8709,23.8929,31441.9949
2005-09-23 14:25:00,43.47,43.49,43.41,43.41,28430.309601252862,23.8874,23.8984,23.8544,23.8544,28430.3096
2005-09-23 14:30:00,43.39,43.4,43.36,43.36,28068.907360558973,23.8434,23.8489,23.8269,23.8269,28068.9074
2005-09-23 14:35:00,43.36,43.36,43.29,43.29,59751.83712805687,23.8269,23.8269,23.7885,23.7885,59751.8371
2005-09-23 14:40:00,43.29,43.29,43.13,43.2,88182.14672930974,23.7885,23.7885,23.7006,23.739,88182.1467
2005-09-23 14:45:00,43.2,43.28,43.19,43.24,58426.69557884593,23.739,23.783,23.7335,23.761,58426.6956
2005-09-23 14:50:00,43.24,43.25,43.18,43.23,74207.92675581256,23.761,23.7665,23.728,23.7555,74207.9268
2005-09-23 14:55:00,43.23,43.28,43.18,43.2,54330.803517648485,23.7555,23.783,23.728,23.739,54330.8035
2005-09-23 15:00:00,43.2,43.23,43.19,43.22,118058.06529333816,23.739,23.7555,23.7335,23.75,118058.0653
2005-09-23 15:05:00,43.22,43.22,43.19,43.2,53728.466449825326,23.75,23.75,23.7335,23.739,53728.4664
2005-09-23 15:10:00,43.2,43.22,43.16,43.16,27707.50511986508,23.739,23.75,23.717,23.717,27707.5051
2005-09-23 15:15:00,43.14,43.19,43.09,43.18,45536.68232743043,23.7061,23.7335,23.6786,23.728,45536.6823
2005-09-23 15:20:00,43.18,43.21,43.13,43.13,44572.943018913385,23.728,23.7445,23.7006,23.7006,44572.943
2005-09-23 15:25:00,43.14,43.17,43.13,43.15,39995.18130345742,23.7061,23.7225,23.7006,23.7116,39995.1813
2005-09-23 15:30:00,43.15,43.16,43.12,43.12,57101.55402963499,23.7116,23.717,23.6951,23.6951,57101.554
2005-09-23 15:35:00,43.12,43.17,43.12,43.15,78062.88398988075,23.6951,23.7225,23.6951,23.7116,78062.884
2005-09-23 15:40:00,43.15,43.16,43.07,43.07,77701.48174918686,23.7116,23.717,23.6676,23.6676,77701.4817
2005-09-23 15:45:00,43.08,43.14,43.08,43.11,131068.54595831828,23.6731,23.7061,23.6731,23.6896,131068.546
2005-09-23 15:50:00,43.11,43.11,43.07,43.07,214793.39838573668,23.6896,23.6896,23.6676,23.6676,214793.3984
2005-09-23 15:55:00,43.08,43.12,43.04,43.12,246355.86073967,23.6731,23.6951,23.6511,23.6951,246355.8607
2005-09-26 09:30:00,43.32,43.36,43.25,43.36,138417.05818576078,23.805,23.8269,23.7665,23.8269,138417.0582
2005-09-26 09:35:00,43.36,43.5,43.33,43.42,114684.9777135285,23.8269,23.9039,23.8105,23.8599,114684.9777
2005-09-26 09:40:00,43.42,43.46,43.34,43.37,52523.79231417902,23.8599,23.8819,23.816,23.8324,52523.7923
2005-09-26 09:45:00,43.41,43.44,43.36,43.38,78665.2210577039,23.8544,23.8709,23.8269,23.8379,78665.2211
2005-09-26 09:50:00,43.4,43.4,43.29,43.34,135405.37284664498,23.8489,23.8489,23.7885,23.816,135405.3728
2005-09-26 09:55:00,43.34,43.39,43.21,43.21,74689.79641007108,23.816,23.8434,23.7445,23.7445,74689.7964
2005-09-26 10:00:00,43.2,43.32,43.18,43.26,72159.98072521384,23.739,23.805,23.728,23.772,72159.9807
2005-09-26 10:05:00,43.26,43.31,43.22,43.27,42645.4644018793,23.772,23.7995,23.75,23.7775,42645.4644
2005-09-26 10:10:00,43.26,43.36,43.23,43.33,56499.21696181184,23.772,23.8269,23.7555,23.8105,56499.217
2005-09-26 10:15:00,43.35,43.41,43.32,43.35,92278.03879050718,23.8215,23.8544,23.805,23.8215,92278.0388
2005-09-26 10:20:00,43.35,43.47,43.35,43.46,76376.34019997591,23.8215,23.8874,23.8215,23.8819,76376.3402
2005-09-26 10:25:00,43.46,43.5,43.3,43.33,68666.42573183954,23.8819,23.9039,23.794,23.8105,68666.4257
2005-09-26 10:30:00,43.35,43.37,43.33,43.37,55415.01023973016,23.8215,23.8324,23.8105,23.8324,55415.0102
2005-09-26 10:35:00,43.36,43.38,43.36,43.38,34453.680279484404,23.8269,23.8379,23.8269,23.8379,34453.6803
2005-09-26 10:40:00,43.38,43.45,43.37,43.42,53607.9990362607,23.8379,23.8764,23.8324,23.8599,53607.999
2005-09-26 10:45:00,43.42,43.43,43.36,43.36,49271.17214793399,23.8599,23.8654,23.8269,23.8269,49271.1721
2005-09-26 10:50:00,43.38,43.39,43.31,43.36,111432.35754728348,23.8379,23.8434,23.7995,23.8269,111432.3575
2005-09-26 10:55:00,43.36,43.38,43.36,43.38,52523.79231417902,23.8269,23.8379,23.8269,23.8379,52523.7923
2005-09-26 11:00:00,43.39,43.47,43.39,43.47,57462.95627032888,23.8434,23.8874,23.8434,23.8874,57462.9563
2005-09-26 11:05:00,43.47,43.47,43.41,43.41,36019.7566558246,23.8874,23.8874,23.8544,23.8544,36019.7567
2005-09-26 11:10:00,43.41,43.46,43.41,43.44,42043.12733405615,23.8544,23.8819,23.8544,23.8709,42043.1273
2005-09-26 11:15:00,43.44,43.45,43.43,43.45,39031.441994940375,23.8709,23.8764,23.8654,23.8764,39031.442
2005-09-26 11:20:00,43.44,43.47,43.44,43.46,61197.44609083243,23.8709,23.8874,23.8709,23.8819,61197.4461
2005-09-26 11:25:00,43.47,43.48,43.42,43.46,49150.70473436936,23.8874,23.8929,23.8599,23.8819,49150.7047
2005-09-26 11:30:00,43.46,43.47,43.41,43.46,70593.90434887364,23.8819,23.8874,23.8544,23.8819,70593.9043
2005-09-26 11:35:00,43.46,43.47,43.42,43.47,49391.63956149862,23.8819,23.8874,23.8599,23.8874,49391.6396
2005-09-26 11:40:00,43.47,43.5,43.46,43.5,45898.08456812433,23.8874,23.9039,23.8819,23.9039,45898.0846
2005-09-26 11:45:00,43.49,43.52,43.49,43.52,49391.63956149862,23.8984,23.9149,23.8984,23.9149,49391.6396
2005-09-26 11:50:00,43.52,43.53,43.5,43.5,43850.13853752561,23.9149,23.9204,23.9039,23.9039,43850.1385
2005-09-26 11:55:00,43.5,43.51,43.48,43.5,31562.462353933264,23.9039,23.9094,23.8929,23.9039,31562.4624
2005-09-26 12:00:00,43.51,43.53,43.5,43.53,29875.91856402844,23.9094,23.9204,23.9039,23.9204,29875.9186
2005-09-26 12:05:00,43.54,43.57,43.53,43.57,63847.72918925432,23.9259,23.9423,23.9204,23.9423,63847.7292
2005-09-26 12:10:00,43.57,43.63,43.57,43.62,147211.17937597883,23.9423,23.9753,23.9423,23.9698,147211.1794
2005-09-26 12:15:00,43.62,43.63,43.53,43.54,75894.4705457174,23.9698,23.9753,23.9204,23.9259,75894.4705
2005-09-26 12:20:00,43.56,43.59,43.54,43.59,46620.88904951211,23.9369,23.9533,23.9259,23.9533,46620.889
2005-09-26 12:25:00,43.6,43.61,43.57,43.57,40717.9857848452,23.9588,23.9643,23.9423,23.9423,40717.9858
2005-09-26 12:30:00,43.57,43.59,43.56,43.58,46861.82387664137,23.9423,23.9533,23.9369,23.9478,46861.8239
2005-09-26 12:35:00,43.58,43.59,43.53,43.53,64811.46849777136,23.9478,23.9533,23.9204,23.9204,64811.4685
2005-09-26 12:40:00,43.54,43.58,43.54,43.55,29875.91856402844,23.9259,23.9478,23.9259,23.9314,29875.9186
2005-09-26 12:45:00,43.54,43.56,43.47,43.47,28189.374774123604,23.9259,23.9369,23.8874,23.8874,28189.3748
2005-09-26 12:50:00,43.48,43.56,43.48,43.55,34935.54993374293,23.8929,23.9369,23.8929,23.9314,34935.5499
2005-09-26 12:55:00,43.55,43.58,43.55,43.58,19636.18841103482,23.9314,23.9478,23.9314,23.9478,19636.1884
2005-09-26 13:00:00,43.58,43.58,43.53,43.56,23732.080472232265,23.9478,23.9478,23.9204,23.9369,23732.0805
2005-09-26 13:05:00,43.56,43.56,43.48,43.49,28430.309601252862,23.9369,23.9369,23.8929,23.8984,28430.3096
2005-09-26 13:10:00,43.49,43.5,43.43,43.5,34092.27803879051,23.8984,23.9039,23.8654,23.9039,34092.278
2005-09-26 13:15:00,43.49,43.52,43.46,43.46,49632.57438862788,23.8984,23.9149,23.8819,23.8819,49632.5744
2005-09-26 13:20:00,43.47,43.49,43.42,43.45,53367.06420913144,23.8874,23.8984,23.8599,23.8764,53367.0642
2005-09-26 13:25:00,43.45,43.46,43.41,43.43,66979.88194193471,23.8764,23.8819,23.8544,23.8654,66979.8819
2005-09-26 13:30:00,43.44,43.48,43.43,43.43,64570.5336706421,23.8709,23.8929,23.8654,23.8654,64570.5337
2005-09-26 13:35:00,43.43,43.45,43.41,43.41,63004.4572943019,23.8654,23.8764,23.8544,23.8544,63004.4573
2005-09-26 13:40:00,43.41,43.44,43.38,43.4,81195.03674256115,23.8544,23.8709,23.8379,23.8489,81195.0367
2005-09-26 13:45:00,43.4,43.41,43.32,43.33,60113.23936875076,23.8489,23.8544,23.805,23.8105,60113.2394
2005-09-26 13:50:00,43.33,43.39,43.33,43.35,42163.59474762077,23.8105,23.8434,23.8105,23.8215,42163.5947
2005-09-26 13:55:00,43.35,43.39,43.35,43.37,17588.242380436095,23.8215,23.8434,23.8215,23.8324,17588.2424
2005-09-26 14:00:00,43.37,43.37,43.32,43.35,34694.615106613666,23.8324,23.8324,23.805,23.8215,34694.6151
2005-09-26 14:05:00,43.34,43.37,43.33,43.34,48186.96542585232,23.816,23.8324,23.8105,23.816,48186.9654
2005-09-26 14:10:00,43.34,43.36,43.24,43.26,64691.00108420673,23.816,23.8269,23.761,23.772,64691.0011
2005-09-26 14:15:00,43.25,43.25,43.13,43.15,78906.15588483316,23.7665,23.7665,23.7006,23.7116,78906.1559
2005-09-26 14:20:00,43.17,43.18,43.12,43.16,66016.14263341766,23.7225,23.728,23.6951,23.717,66016.1426
2005-09-26 14:25:00,43.15,43.22,43.15,43.22,60956.51126370318,23.7116,23.75,23.7116,23.75,60956.5113
2005-09-26 14:30:00,43.21,43.22,43.12,43.17,90711.96241416698,23.7445,23.75,23.6951,23.7225,90711.9624
2005-09-26 14:35:00,43.17,43.21,43.13,43.16,42043.12733405615,23.7225,23.7445,23.7006,23.717,42043.1273
2005-09-26 14:40:00,43.17,43.18,43.06,43.08,63606.79436212505,23.7225,23.728,23.6621,23.6731,63606.7944
2005-09-26 14:45:00,43.06,43.12,43.05,43.1,79749.42777978558,23.6621,23.6951,23.6566,23.6841,79749.4278
2005-09-26 14:50:00,43.1,43.17,43.1,43.17,52885.19455487291,23.6841,23.7225,23.6841,23.7225,52885.1946
2005-09-26 14:55:00,43.17,43.17,43.1,43.13,52764.72714130828,23.7225,23.7225,23.6841,23.7006,52764.7271
2005-09-26 15:00:00,43.14,43.17,43.13,43.17,81797.3738103843,23.7061,23.7225,23.7006,23.7225,81797.3738
2005-09-26 15:05:00,43.17,43.2,43.17,43.19,33851.343211661246,23.7225,23.739,23.7225,23.7335,33851.3432
2005-09-26 15:10:00,43.19,43.24,43.18,43.22,70593.90434887364,23.7335,23.761,23.728,23.75,70593.9043
2005-09-26 15:15:00,43.22,43.22,43.17,43.19,33008.07131670883,23.75,23.75,23.7225,23.7335,33008.0713
2005-09-26 15:20:00,43.19,43.22,43.17,43.17,40958.92061197446,23.7335,23.75,23.7225,23.7225,40958.9206
2005-09-26 15:25:00,43.17,43.17,43.12,43.16,65534.27297915914,23.7225,23.7225,23.6951,23.717,65534.273
2005-09-26 15:30:00,43.15,43.19,43.12,43.19,97578.60498735092,23.7116,23.7335,23.6951,23.7335,97578.605
2005-09-26 15:35:00,43.21,43.29,43.21,43.25,90350.56017347307,23.7445,23.7885,23.7445,23.7665,90350.5602
2005-09-26 15:40:00,43.24,43.25,43.14,43.16,104806.64980122878,23.761,23.7665,23.7061,23.717,104806.6498
2005-09-26 15:45:00,43.16,43.19,43.14,43.14,181062.52258764007,23.717,23.7335,23.7061,23.7061,181062.5226
2005-09-26 15:50:00,43.15,43.16,43.1,43.12,92037.10396337791,23.7116,23.717,23.6841,23.6951,92037.104
2005-09-26 15:55:00,43.12,43.15,43.09,43.09,95410.19154318758,23.6951,23.7116,23.6786,23.6786,95410.1915
2005-09-27 09:30:00,43.05,43.25,43.05,43.13,122153.9573545356,23.6566,23.7665,23.6566,23.7006,122153.9574
2005-09-27 09:35:00,43.12,43.12,43.02,43.05,66257.07746054693,23.6951,23.6951,23.6401,23.6566,66257.0775
2005-09-27 09:40:00,43.07,43.18,43.06,43.18,62040.71798578485,23.6676,23.728,23.6621,23.728,62040.718
2005-09-27 09:45:00,43.17,43.23,43.15,43.15,259607.2762317793,23.7225,23.7555,23.7116,23.7116,259607.2762
2005-09-27 09:50:00,43.15,43.25,43.13,43.25,87097.94000722806,23.7116,23.7665,23.7006,23.7665,87097.94
2005-09-27 09:55:00,43.25,43.31,43.22,43.22,64570.5336706421,23.7665,23.7995,23.75,23.75,64570.5337
2005-09-27 10:00:00,43.23,43.23,43.09,43.12,162871.9431393808,23.7555,23.7555,23.6786,23.6951,162871.9431
2005-09-27 10:05:00,43.12,43.14,43.08,43.13,89507.28827852067,23.6951,23.7061,23.6731,23.7006,89507.2883
2005-09-27 10:10:00,43.13,43.15,43.11,43.11,108420.6722081677,23.7006,23.7116,23.6896,23.6896,108420.6722
2005-09-27 10:15:00,43.11,43.13,43.09,43.12,55415.01023973016,23.6896,23.7006,23.6786,23.6951,55415.0102
2005-09-27 10:20:00,43.12,43.16,43.06,43.07,121792.55511384172,23.6951,23.717,23.6621,23.6676,121792.5551
2005-09-27 10:25:00,43.07,43.18,43.04,43.12,182869.5337911095,23.6676,23.728,23.6511,23.6951,182869.5338
2005-09-27 10:30:00,43.14,43.22,43.12,43.15,119262.73942898448,23.7061,23.75,23.6951,23.7116,119262.7394
2005-09-27 10:35:00,43.14,43.17,43.13,43.15,111793.75978797735,23.7061,23.7225,23.7006,23.7116,111793.7598
2005-09-27 10:40:00,43.15,43.2,43.15,43.17,68305.02349114565,23.7116,23.739,23.7116,23.7225,68305.0235
2005-09-27 10:45:00,43.17,43.19,43.12,43.14,78665.2210577039,23.7225,23.7335,23.6951,23.7061,78665.2211
2005-09-27 10:50:00,43.13,43.17,43.12,43.17,64931.93591133599,23.7006,23.7225,23.6951,23.7225,64931.9359
2005-09-27 10:55:00,43.17,43.25,43.17,43.22,62040.71798578485,23.7225,23.7665,23.7225,23.75,62040.718
2005-09-27 11:00:00,43.22,43.26,43.2,43.26,54933.14058547164,23.75,23.772,23.739,23.772,54933.1406
2005-09-27 11:05:00,43.26,43.33,43.25,43.26,58667.63040597519,23.772,23.8105,23.7665,23.772,58667.6304
2005-09-27 11:10:00,43.26,43.26,43.18,43.22,77460.54692205759,23.772,23.772,23.728,23.75,77460.5469
2005-09-27 11:15:00,43.22,43.23,43.17,43.23,75894.4705457174,23.75,23.7555,23.7225,23.7555,75894.4705
2005-09-27 11:20:00,43.23,43.3,43.22,43.28,89145.88603782677,23.7555,23.794,23.75,23.783,89145.886
2005-09-27 11:25:00,43.28,43.3,43.23,43.25,31201.06011323937,23.783,23.794,23.7555,23.7665,31201.0601
2005-09-27 11:30:00,43.24,43.29,43.22,43.24,71678.11107095532,23.761,23.7885,23.75,23.761,71678.1111
2005-09-27 11:35:00,43.25,43.28,43.23,43.25,38188.170099987954,23.7665,23.783,23.7555,23.7665,38188.1701
2005-09-27 11:40:00,43.25,43.33,43.25,43.32,86977.47259366342,23.7665,23.8105,23.7665,23.805,86977.4726
2005-09-27 11:45:00,43.32,43.34,43.29,43.31,81435.9715696904,23.805,23.816,23.7885,23.7995,81435.9716
2005-09-27 11:50:00,43.31,43.36,43.31,43.35,98542.34429586798,23.7995,23.8269,23.7995,23.8215,98542.3443
2005-09-27 11:55:00,43.34,43.4,43.34,43.4,28671.244428382124,23.816,23.8489,23.816,23.8489,28671.2444
2005-09-27 12:00:00,43.41,43.41,43.34,43.41,62643.055053608005,23.8544,23.8544,23.816,23.8544,62643.0551
2005-09-27 12:05:00,43.41,43.41,43.35,43.35,34092.27803879051,23.8544,23.8544,23.8215,23.8215,34092.278
2005-09-27 12:10:00,43.35,43.36,43.29,43.31,42765.93181544392,23.8215,23.8269,23.7885,23.7995,42765.9318
2005-09-27 12:15:00,43.32,43.41,43.32,43.4,51800.98783279124,23.805,23.8544,23.805,23.8489,51800.9878
2005-09-27 12:20:00,43.4,43.41,43.33,43.36,32526.201662450312,23.8489,23.8544,23.8105,23.8269,32526.2017
2005-09-27 12:25:00,43.35,43.37,43.35,43.35,23611.61305866764,23.8215,23.8324,23.8215,23.8215,23611.6131
2005-09-27 12:30:00,43.35,43.36,43.34,43.35,37826.76785929407,23.8215,23.8269,23.816,23.8215,37826.7679
2005-09-27 12:35:00,43.36,43.4,43.35,43.39,58065.293338152034,23.8269,23.8489,23.8215,23.8434,58065.2933
2005-09-27 12:40:00,43.39,43.42,43.38,43.41,35176.48476087219,23.8434,23.8599,23.8379,23.8544,35176.4848
2005-09-27 12:45:00,43.41,43.45,43.41,43.45,95771.59378388149,23.8544,23.8764,23.8544,23.8764,95771.5938
2005-09-27 12:50:00,43.44,43.45,43.4,43.4,36381.15889651849,23.8709,23.8764,23.8489,23.8489,36381.1589
2005-09-27 12:55:00,43.41,43.41,43.36,43.36,52523.79231417902,23.8544,23.8544,23.8269,23.8269,52523.7923
2005-09-27 13:00:00,43.37,43.4,43.36,43.36,51319.11817853271,23.8324,23.8489,23.8269,23.8269,51319.1182
2005-09-27 13:05:00,43.36,43.36,43.32,43.35,29032.646669076017,23.8269,23.8269,23.805,23.8215,29032.6467
2005-09-27 13:10:00,43.35,43.37,43.35,43.36,56499.21696181184,23.8215,23.8324,23.8215,23.8269,56499.217
2005-09-27 13:15:00,43.36,43.38,43.34,43.37,23852.547885796896,23.8269,23.8379,23.816,23.8324,23852.5479
2005-09-27 13:20:00,43.37,43.37,43.3,43.32,43609.203710396345,23.8324,23.8324,23.794,23.805,43609.2037
2005-09-27 13:25:00,43.33,43.41,43.33,43.41,62281.65281291412,23.8105,23.8544,23.8105,23.8544,62281.6528
2005-09-27 13:30:00,43.41,43.41,43.38,43.39,40958.92061197446,23.8544,23.8544,23.8379,23.8434,40958.9206
2005-09-27 13:35:00,43.4,43.43,43.4,43.42,33851.343211661246,23.8489,23.8654,23.8489,23.8599,33851.3432
2005-09-27 13:40:00,43.42,43.45,43.36,43.36,35417.41958800145,23.8599,23.8764,23.8269,23.8269,35417.4196
2005-09-27 13:45:00,43.38,43.4,43.36,43.39,44934.34525960728,23.8379,23.8489,23.8269,23.8434,44934.3453
2005-09-27 13:50:00,43.4,43.54,43.4,43.53,59390.43488736297,23.8489,23.9259,23.8489,23.9204,59390.4349
2005-09-27 13:55:00,43.53,43.56,43.46,43.46,65052.403324900624,23.9204,23.9369,23.8819,23.8819,65052.4033
2005-09-27 14:00:00,43.46,43.54,43.46,43.52,121551.62028671244,23.8819,23.9259,23.8819,23.9149,121551.6203
2005-09-27 14:05:00,43.51,43.51,43.48,43.51,26623.2983977834,23.9094,23.9094,23.8929,23.9094,26623.2984
2005-09-27 14:10:00,43.51,43.51,43.45,43.45,54210.33610408385,23.9094,23.9094,23.8764,23.8764,54210.3361
2005-09-27 14:15:00,43.44,43.48,43.43,43.48,22768.341163715217,23.8709,23.8929,23.8654,23.8929,22768.3412
2005-09-27 14:20:00,43.48,43.49,43.39,43.41,48307.43283941694,23.8929,23.8984,23.8434,23.8544,48307.4328
2005-09-27 14:25:00,43.41,43.51,43.41,43.51,47946.03059872305,23.8544,23.9094,23.8544,23.9094,47946.0306
2005-09-27 14:30:00,43.51,43.56,43.51,43.55,74207.92675581256,23.9094,23.9369,23.9094,23.9314,74207.9268
2005-09-27 14:35:00,43.54,43.55,43.51,43.51,31682.92976749789,23.9259,23.9314,23.9094,23.9094,31682.9298
2005-09-27 14:40:00,43.52,43.55,43.49,43.49,61558.84833152633,23.9149,23.9314,23.8984,23.8984,61558.8483
2005-09-27 14:45:00,43.5,43.62,43.49,43.61,133236.95940248165,23.9039,23.9698,23.8984,23.9643,133236.9594
2005-09-27 14:50:00,43.61,43.61,43.54,43.6,88423.08155643899,23.9643,23.9643,23.9259,23.9588,88423.0816
2005-09-27 14:55:00,43.6,43.65,43.58,43.64,171786.5317431635,23.9588,23.9863,23.9478,23.9808,171786.5317
2005-09-27 15:00:00,43.64,43.73,43.64,43.66,135766.7750873389,23.9808,24.0303,23.9808,23.9918,135766.7751
2005-09-27 15:05:00,43.66,43.8,43.64,43.75,83242.98277315986,23.9918,24.0687,23.9808,24.0413,83242.9828
2005-09-27 15:10:00,43.81,43.82,43.66,43.68,139983.13456210095,24.0742,24.0797,23.9918,24.0028,139983.1346
2005-09-27 15:15:00,43.67,43.73,43.67,43.72,36742.56113721239,23.9973,24.0303,23.9973,24.0248,36742.5611
2005-09-27 15:20:00,43.72,43.72,43.65,43.67,86616.07035296953,24.0248,24.0248,23.9863,23.9973,86616.0704
2005-09-27 15:25:00,43.69,43.74,43.66,43.67,140344.53680279487,24.0083,24.0358,23.9918,23.9973,140344.5368
2005-09-27 15:30:00,43.67,43.68,43.61,43.65,109263.94410312011,23.9973,24.0028,23.9643,23.9863,109263.9441
2005-09-27 15:35:00,43.64,43.64,43.54,43.54,76255.87278641129,23.9808,23.9808,23.9259,23.9259,76255.8728
2005-09-27 15:40:00,43.52,43.56,43.46,43.47,148415.85351162512,23.9149,23.9369,23.8819,23.8874,148415.8535
2005-09-27 15:45:00,43.47,43.55,43.46,43.47,86013.73328514637,23.8874,23.9314,23.8819,23.8874,86013.7333
2005-09-27 15:50:00,43.47,43.48,43.41,43.42,127695.45837850864,23.8874,23.8929,23.8544,23.8599,127695.4584
2005-09-27 15:55:00,43.42,43.45,43.38,43.45,253342.9707264185,23.8599,23.8764,23.8379,23.8764,253342.9707
2005-09-28 09:30:00,43.4,43.56,43.4,43.56,183592.3382724973,23.8489,23.9369,23.8489,23.9369,183592.3383
2005-09-28 09:35:00,43.56,43.7,43.55,43.64,116491.98891699796,23.9369,24.0138,23.9314,23.9808,116491.9889
2005-09-28 09:40:00,43.65,43.65,43.6,43.6,45295.74750030117,23.9863,23.9863,23.9588,23.9588,45295.7475
2005-09-28 09:45:00,43.59,43.66,43.57,43.64,70232.50210817975,23.9533,23.9918,23.9423,23.9808,70232.5021
2005-09-28 09:50:00,43.64,43.95,43.62,43.95,135043.9706059511,23.9808,24.1512,23.9698,24.1512,135043.9706
2005-09-28 09:55:00,43.95,43.95,43.87,43.9,179135.04397060597,24.1512,24.1512,24.1072,24.1237,179135.044
2005-09-28 10:00:00,43.9,43.91,43.84,43.85,86495.6029394049,24.1237,24.1292,24.0907,24.0962,86495.6029
2005-09-28 10:05:00,43.85,43.94,43.82,43.92,121190.21804601856,24.0962,24.1457,24.0797,24.1347,121190.218
2005-09-28 10:10:00,43.93,43.98,43.92,43.95,120467.41356463078,24.1402,24.1676,24.1347,24.1512,120467.4136
2005-09-28 10:15:00,43.95,43.98,43.95,43.96,65895.67521985303,24.1512,24.1676,24.1512,24.1567,65895.6752
2005-09-28 10:20:00,43.96,44.03,43.93,43.95,166365.4981327551,24.1567,24.1951,24.1402,24.1512,166365.4981
2005-09-28 10:25:00,43.94,43.98,43.93,43.95,30357.78821828696,24.1457,24.1676,24.1402,24.1512,30357.7882
2005-09-28 10:30:00,43.93,44.04,43.93,43.97,236598.00024093484,24.1402,24.2006,24.1402,24.1622,236598.0002
2005-09-28 10:35:00,43.98,44.0,43.96,43.96,72400.9155523431,24.1676,24.1786,24.1567,24.1567,72400.9156
2005-09-28 10:40:00,43.95,43.96,43.87,43.95,59269.96747379834,24.1512,24.1567,24.1072,24.1512,59269.9675
2005-09-28 10:45:00,43.95,43.95,43.89,43.93,69268.7627996627,24.1512,24.1512,24.1182,24.1402,69268.7628
2005-09-28 10:50:00,43.93,43.98,43.92,43.97,59631.36971449223,24.1402,24.1676,24.1347,24.1622,59631.3697
2005-09-28 10:55:00,43.97,44.0,43.95,43.98,113239.36875075294,24.1622,24.1786,24.1512,24.1676,113239.3688
2005-09-28 11:00:00,43.97,44.03,43.93,43.94,107456.93289965064,24.1622,24.1951,24.1402,24.1457,107456.9329
2005-09-28 11:05:00,43.94,43.95,43.86,43.87,44452.47560534876,24.1457,24.1512,24.1017,24.1072,44452.4756
2005-09-28 11:10:00,43.87,43.93,43.87,43.91,60715.57643657392,24.1072,24.1402,24.1072,24.1292,60715.5764
2005-09-28 11:15:00,43.9,43.94,43.89,43.9,53607.9990362607,24.1237,24.1457,24.1182,24.1237,53607.999
2005-09-28 11:20:00,43.91,43.94,43.91,43.93,55535.47765329479,24.1292,24.1457,24.1292,24.1402,55535.4777
2005-09-28 11:25:00,43.93,43.95,43.92,43.92,31923.86459462716,24.1402,24.1512,24.1347,24.1347,31923.8646
2005-09-28 11:30:00,43.92,43.94,43.89,43.9,62402.12022647874,24.1347,24.1457,24.1182,24.1237,62402.1202
2005-09-28 11:35:00,43.9,43.93,43.89,43.9,35176.48476087219,24.1237,24.1402,24.1182,24.1237,35176.4848
2005-09-28 11:40:00,43.91,43.93,43.85,43.85,65895.67521985303,24.1292,24.1402,24.0962,24.0962,65895.6752
2005-09-28 11:45:00,43.84,43.86,43.78,43.79,74930.73123720035,24.0907,24.1017,24.0577,24.0632,74930.7312
2005-09-28 11:50:00,43.8,43.85,43.8,43.84,45054.81267317191,24.0687,24.0962,24.0687,24.0907,45054.8127
2005-09-28 11:55:00,43.84,43.88,43.84,43.87,44813.87784604265,24.0907,24.1127,24.0907,24.1072,44813.8778
2005-09-28 12:00:00,43.86,43.89,43.86,43.87,139380.79749427782,24.1017,24.1182,24.1017,24.1072,139380.7975
2005-09-28 12:05:00,43.88,43.9,43.84,43.85,43729.67112396097,24.1127,24.1237,24.0907,24.0962,43729.6711
2005-09-28 12:10:00,43.85,43.86,43.71,43.75,108661.60703529695,24.0962,24.1017,24.0193,24.0413,108661.607
2005-09-28 12:15:00,43.74,43.75,43.65,43.65,42284.0621611854,24.0358,24.0413,23.9863,23.9863,42284.0622
2005-09-28 12:20:00,43.65,43.77,43.65,43.77,51560.053005661975,23.9863,24.0523,23.9863,24.0523,51560.053
2005-09-28 12:25:00,43.77,43.81,43.75,43.75,25298.156848572464,24.0523,24.0742,24.0413,24.0413,25298.1568
2005-09-28 12:30:00,43.75,43.75,43.67,43.72,49632.57438862788,24.0413,24.0413,23.9973,24.0248,49632.5744
2005-09-28 12:35:00,43.72,43.74,43.7,43.7,29032.646669076017,24.0248,24.0358,24.0138,24.0138,29032.6467
2005-09-28 12:40:00,43.7,43.75,43.7,43.74,31441.99494036864,24.0138,24.0413,24.0138,24.0358,31441.9949
2005-09-28 12:45:00,43.74,43.79,43.71,43.73,50475.8462835803,24.0358,24.0632,24.0193,24.0303,50475.8463
2005-09-28 12:50:00,43.72,43.75,43.72,43.74,32285.26683532105,24.0248,24.0413,24.0248,24.0358,32285.2668
2005-09-28 12:55:00,43.74,43.75,43.71,43.75,33008.07131670883,24.0358,24.0413,24.0193,24.0413,33008.0713
2005-09-28 13:00:00,43.75,43.75,43.7,43.75,37344.89820503554,24.0413,24.0413,24.0138,24.0413,37344.8982
2005-09-28 13:05:00,43.74,43.8,43.71,43.71,40717.9857848452,24.0358,24.0687,24.0193,24.0193,40717.9858
2005-09-28 13:10:00,43.72,43.74,43.66,43.66,26382.36357065414,24.0248,24.0358,23.9918,23.9918,26382.3636
2005-09-28 13:15:00,43.65,43.65,43.58,43.62,98542.34429586798,23.9863,23.9863,23.9478,23.9698,98542.3443
2005-09-28 13:20:00,43.61,43.65,43.6,43.62,56740.1517889411,23.9643,23.9863,23.9588,23.9698,56740.1518
2005-09-28 13:25:00,43.63,43.68,43.62,43.64,37585.8330321648,23.9753,24.0028,23.9698,23.9808,37585.833
2005-09-28 13:30:00,43.64,43.64,43.48,43.5,121792.55511384172,23.9808,23.9808,23.8929,23.9039,121792.5551
2005-09-28 13:35:00,43.49,43.53,43.47,43.5,64931.93591133599,23.8984,23.9204,23.8874,23.9039,64931.9359
2005-09-28 13:40:00,43.51,43.54,43.5,43.52,39995.18130345742,23.9094,23.9259,23.9039,23.9149,39995.1813
2005-09-28 13:45:00,43.52,43.55,43.41,43.41,48307.43283941694,23.9149,23.9314,23.8544,23.8544,48307.4328
2005-09-28 13:50:00,43.46,43.54,43.41,43.54,66979.88194193471,23.8819,23.9259,23.8544,23.9259,66979.8819
2005-09-28 13:55:00,43.54,43.56,43.52,43.53,40838.45319840984,23.9259,23.9369,23.9149,23.9204,40838.4532
2005-09-28 14:00:00,43.53,43.63,43.53,43.63,53848.93386338996,23.9204,23.9753,23.9204,23.9753,53848.9339
2005-09-28 14:05:00,43.62,43.63,43.56,43.58,30357.78821828696,23.9698,23.9753,23.9369,23.9478,30357.7882
2005-09-28 14:10:00,43.59,43.7,43.59,43.65,74087.45934224792,23.9533,24.0138,23.9533,23.9863,74087.4593
2005-09-28 14:15:00,43.65,43.66,43.61,43.61,16985.90531261294,23.9863,23.9918,23.9643,23.9643,16985.9053
2005-09-28 14:20:00,43.61,43.75,43.61,43.74,62522.58764004338,23.9643,24.0413,23.9643,24.0358,62522.5876
2005-09-28 14:25:00,43.73,43.87,43.73,43.85,56981.08661607036,24.0303,24.1072,24.0303,24.0962,56981.0866
2005-09-28 14:30:00,43.85,43.9,43.83,43.85,55294.542826165525,24.0962,24.1237,24.0852,24.0962,55294.5428
2005-09-28 14:35:00,43.85,43.85,43.78,43.79,33489.94097096736,24.0962,24.0962,24.0577,24.0632,33489.941
2005-09-28 14:40:00,43.79,43.86,43.79,43.8,42524.99698831466,24.0632,24.1017,24.0632,24.0687,42524.997
2005-09-28 14:45:00,43.8,43.81,43.74,43.76,36742.56113721239,24.0687,24.0742,24.0358,24.0468,36742.5611
2005-09-28 14:50:00,43.76,43.8,43.76,43.78,48307.43283941694,24.0468,24.0687,24.0468,24.0577,48307.4328
2005-09-28 14:55:00,43.78,43.83,43.78,43.8,42645.4644018793,24.0577,24.0852,24.0577,24.0687,42645.4644
2005-09-28 15:00:00,43.8,43.86,43.8,43.83,51680.5204192266,24.0687,24.1017,24.0687,24.0852,51680.5204
2005-09-28 15:05:00,43.81,43.86,43.81,43.85,49753.041802192514,24.0742,24.1017,24.0742,24.0962,49753.0418
2005-09-28 15:10:00,43.84,43.9,43.84,43.87,48789.30249367547,24.0907,24.1237,24.0907,24.1072,48789.3025
2005-09-28 15:15:00,43.87,43.9,43.85,43.85,46500.42163594748,24.1072,24.1237,24.0962,24.0962,46500.4216
2005-09-28 15:20:00,43.85,43.87,43.8,43.8,65172.87073846525,24.0962,24.1072,24.0687,24.0687,65172.8707
2005-09-28 15:25:00,43.8,43.85,43.8,43.81,46982.291290206005,24.0687,24.0962,24.0687,24.0742,46982.2913
2005-09-28 15:30:00,43.8,43.89,43.8,43.88,85531.86363088785,24.0687,24.1182,24.0687,24.1127,85531.8636
2005-09-28 15:35:00,43.88,43.89,43.85,43.87,54089.86869051922,24.1127,24.1182,24.0962,24.1072,54089.8687
2005-09-28 15:40:00,43.86,43.86,43.79,43.85,181544.39224189852,24.1017,24.1017,24.0632,24.0962,181544.3922
2005-09-28 15:45:00,43.85,43.85,43.77,43.77,140585.4716299241,24.0962,24.0962,24.0523,24.0523,140585.4716
2005-09-28 15:50:00,43.77,43.81,43.75,43.8,79990.36260691484,24.0523,24.0742,24.0413,24.0687,79990.3626
2005-09-28 15:55:00,43.78,43.82,43.76,43.77,168172.50933622458,24.0577,24.0797,24.0468,24.0523,168172.5093
2005-09-29 09:30:00,43.83,43.91,43.76,43.86,119985.54391037226,24.0852,24.1292,24.0468,24.1017,119985.5439
2005-09-29 09:35:00,43.87,43.92,43.66,43.74,63606.79436212505,24.1072,24.1347,23.9918,24.0358,63606.7944
2005-09-29 09:40:00,43.75,43.81,43.75,43.81,43247.80146970245,24.0413,24.0742,24.0413,24.0742,43247.8015
2005-09-29 09:45:00,43.81,43.85,43.78,43.8,60354.17419588002,24.0742,24.0962,24.0577,24.0687,60354.1742
2005-09-29 09:50:00,43.81,43.91,43.8,43.91,42404.52957475004,24.0742,24.1292,24.0687,24.1292,42404.5296
2005-09-29 09:55:00,43.94,43.94,43.8,43.8,92037.10396337791,24.1457,24.1457,24.0687,24.0687,92037.104
2005-09-29 10:00:00,43.8,43.87,43.8,43.86,51800.98783279124,24.0687,24.1072,24.0687,24.1017,51800.9878
2005-09-29 10:05:00,43.86,43.9,43.85,43.88,68425.49090471028,24.1017,24.1237,24.0962,24.1127,68425.4909
2005-09-29 10:10:00,43.86,43.89,43.79,43.86,89025.41862426215,24.1017,24.1182,24.0632,24.1017,89025.4186
2005-09-29 10:15:00,43.86,43.87,43.81,43.85,77460.54692205759,24.1017,24.1072,24.0742,24.0962,77460.5469
2005-09-29 10:20:00,43.84,43.87,43.84,43.86,42404.52957475004,24.0907,24.1072,24.0907,24.1017,42404.5296
2005-09-29 10:25:00,43.85,43.96,43.85,43.95,105770.38910974584,24.0962,24.1567,24.0962,24.1512,105770.3891
2005-09-29 10:30:00,43.95,44.05,43.89,44.04,95289.72412962296,24.1512,24.2061,24.1182,24.2006,95289.7241
2005-09-29 10:35:00,44.04,44.05,43.96,44.0,91555.2343091194,24.2006,24.2061,24.1567,24.1786,91555.2343
2005-09-29 10:40:00,44.01,44.03,43.98,43.98,85652.33104445248,24.1841,24.1951,24.1676,24.1676,85652.331
2005-09-29 10:45:00,43.97,43.99,43.84,43.85,72882.78520660162,24.1622,24.1731,24.0907,24.0962,72882.7852
2005-09-29 10:50:00,43.85,43.91,43.85,43.86,75292.13347789424,24.0962,24.1292,24.0962,24.1017,75292.1335
2005-09-29 10:55:00,43.85,43.86,43.7,43.75,114323.5754728346,24.0962,24.1017,24.0138,24.0413,114323.5755
2005-09-29 11:00:00,43.75,43.87,43.74,43.87,60836.04385013854,24.0413,24.1072,24.0358,24.1072,60836.0439
2005-09-29 11:05:00,43.86,43.89,43.75,43.77,68184.55607758102,24.1017,24.1182,24.0413,24.0523,68184.5561
2005-09-29 11:10:00,43.77,43.88,43.76,43.86,52282.85748704976,24.0523,24.1127,24.0468,24.1017,52282.8575
2005-09-29 11:15:00,43.88,43.94,43.86,43.94,29032.646669076017,24.1127,24.1457,24.1017,24.1457,29032.6467
2005-09-29 11:20:00,43.94,44.01,43.93,44.0,73605.58968798941,24.1457,24.1841,24.1402,24.1786,73605.5897
2005-09-29 11:25:00,44.0,44.01,43.93,43.96,56378.74954824721,24.1786,24.1841,24.1402,24.1567,56378.7495
2005-09-29 11:30:00,43.98,44.03,43.85,43.92,112155.16202867126,24.1676,24.1951,24.0962,24.1347,112155.162
2005-09-29 11:35:00,43.93,43.95,43.88,43.89,53126.129382002175,24.1402,24.1512,24.1127,24.1182,53126.1294
2005-09-29 11:40:00,43.89,43.95,43.88,43.93,60233.70678231539,24.1182,24.1512,24.1127,24.1402,60233.7068
2005-09-29 11:45:00,43.94,44.05,43.93,44.04,85049.99397662932,24.1457,24.2061,24.1402,24.2006,85049.994
2005-09-29 11:50:00,44.03,44.12,44.0,44.05,195639.0796289604,24.1951,24.2446,24.1786,24.2061,195639.0796
2005-09-29 11:55:00,44.05,44.06,44.02,44.06,95048.78930249368,24.2061,24.2116,24.1896,24.2116,95048.7893
2005-09-29 12:00:00,44.06,44.11,44.02,44.06,65775.20780628841,24.2116,24.2391,24.1896,24.2116,65775.2078
2005-09-29 12:05:00,44.06,44.1,44.0,44.05,96855.80050596315,24.2116,24.2336,24.1786,24.2061,96855.8005
2005-09-29 12:10:00,44.05,44.08,43.98,44.04,49512.10697506325,24.2061,24.2226,24.1676,24.2006,49512.107
2005-09-29 12:15:00,44.04,44.1,44.03,44.1,35417.41958800145,24.2006,24.2336,24.1951,24.2336,35417.4196
2005-09-29 12:20:00,44.1,44.13,44.08,44.09,47825.56318515842,24.2336,24.2501,24.2226,24.2281,47825.5632
2005-09-29 12:25:00,44.09,44.14,44.04,44.07,72280.44813877846,24.2281,24.2556,24.2006,24.2171,72280.4481
2005-09-29 12:30:00,44.07,44.08,44.0,44.0,56499.21696181184,24.2171,24.2226,24.1786,24.1786,56499.217
2005-09-29 12:35:00,44.01,44.06,44.0,44.05,22647.873750150586,24.1841,24.2116,24.1786,24.2061,22647.8738
2005-09-29 12:40:00,44.05,44.09,44.05,44.09,41802.19250692688,24.2061,24.2281,24.2061,24.2281,41802.1925
2005-09-29 12:45:00,44.08,44.1,44.07,44.07,25659.55908926636,24.2226,24.2336,24.2171,24.2171,25659.5591
2005-09-29 12:50:00,44.08,44.13,44.07,44.08,87700.27707505121,24.2226,24.2501,24.2171,24.2226,87700.2771
2005-09-29 12:55:00,44.07,44.15,44.07,44.1,166245.0307191905,24.2171,24.2611,24.2171,24.2336,166245.0307
2005-09-29 13:00:00,44.09,44.17,44.09,44.16,101433.56222141912,24.2281,24.2721,24.2281,24.2666,101433.5622
2005-09-29 13:05:00,44.17,44.2,44.09,44.12,88182.14672930974,24.2721,24.2885,24.2281,24.2446,88182.1467
2005-09-29 13:10:00,44.12,44.22,44.12,44.22,100951.6925671606,24.2446,24.2995,24.2446,24.2995,100951.6926
2005-09-29 13:15:00,44.21,44.29,44.21,44.26,147211.17937597883,24.294,24.338,24.294,24.3215,147211.1794
2005-09-29 13:20:00,44.26,44.36,44.25,44.36,119021.8046018552,24.3215,24.3765,24.316,24.3765,119021.8046
2005-09-29 13:25:00,44.36,44.39,44.29,44.29,116491.98891699796,24.3765,24.3929,24.338,24.338,116491.9889
2005-09-29 13:30:00,44.29,44.35,44.29,44.34,96614.86567883388,24.338,24.371,24.338,24.3655,96614.8657
2005-09-29 13:35:00,44.34,44.36,44.27,44.29,39874.71388989279,24.3655,24.3765,24.327,24.338,39874.7139
2005-09-29 13:40:00,44.29,44.35,44.28,44.3,81797.3738103843,24.338,24.371,24.3325,24.3435,81797.3738
2005-09-29 13:45:00,44.32,44.32,44.23,44.3,116371.52150343334,24.3545,24.3545,24.305,24.3435,116371.5215
2005-09-29 13:50:00,44.29,44.31,44.28,44.3,73244.18744729551,24.338,24.349,24.3325,24.3435,73244.1874
2005-09-29 13:55:00,44.3,44.31,44.29,44.29,76255.87278641129,24.3435,24.349,24.338,24.338,76255.8728
2005-09-29 14:00:00,44.28,44.36,44.28,44.35,82520.17829177208,24.3325,24.3765,24.3325,24.371,82520.1783
2005-09-29 14:05:00,44.35,44.46,44.34,44.44,173834.47777376222,24.371,24.4314,24.3655,24.4204,173834.4778
2005-09-29 14:10:00,44.44,44.45,44.34,44.34,78183.35140344537,24.4204,24.4259,24.3655,24.3655,78183.3514
2005-09-29 14:15:00,44.35,44.36,44.32,44.32,58185.76075171667,24.371,24.3765,24.3545,24.3545,58185.7608
2005-09-29 14:20:00,44.32,44.38,44.28,44.35,117214.79339838577,24.3545,24.3875,24.3325,24.371,117214.7934
2005-09-29 14:25:00,44.4,44.41,44.36,44.39,76135.40537284665,24.3984,24.4039,24.3765,24.3929,76135.4054
2005-09-29 14:30:00,44.39,44.39,44.34,44.38,42765.93181544392,24.3929,24.3929,24.3655,24.3875,42765.9318
2005-09-29 14:35:00,44.39,44.39,44.37,44.39,89145.88603782677,24.3929,24.3929,24.382,24.3929,89145.886
2005-09-29 14:40:00,44.39,44.49,44.39,44.48,84206.72208167691,24.3929,24.4479,24.3929,24.4424,84206.7221
2005-09-29 14:45:00,44.48,44.49,44.39,44.43,232020.23852547887,24.4424,24.4479,24.3929,24.4149,232020.2385
2005-09-29 14:50:00,44.44,44.5,44.43,44.49,98421.87688230336,24.4204,24.4534,24.4149,24.4479,98421.8769
2005-09-29 14:55:00,44.49,44.53,44.45,44.49,210697.5063245392,24.4479,24.4699,24.4259,24.4479,210697.5063
2005-09-29 15:00:00,44.47,44.5,44.47,44.48,91073.36465486088,24.4369,24.4534,24.4369,24.4424,91073.3647
2005-09-29 15:05:00,44.48,44.53,44.45,44.52,108300.20479460308,24.4424,24.4699,24.4259,24.4644,108300.2048
2005-09-29 15:10:00,44.53,44.53,44.46,44.47,117094.32598482112,24.4699,24.4699,24.4314,24.4369,117094.326
2005-09-29 15:15:00,44.49,44.56,44.47,44.53,170099.98795325865,24.4479,24.4864,24.4369,24.4699,170099.988
2005-09-29 15:20:00,44.55,44.65,44.54,44.63,158535.1162510541,24.4809,24.5358,24.4754,24.5248,158535.1163
2005-09-29 15:25:00,44.62,44.7,44.58,44.67,217805.08372485245,24.5193,24.5633,24.4974,24.5468,217805.0837
2005-09-29 15:30:00,44.67,44.73,44.66,44.66,214913.8657993013,24.5468,24.5798,24.5413,24.5413,214913.8658
2005-09-29 15:35:00,44.66,44.74,44.63,44.74,198891.6997952054,24.5413,24.5853,24.5248,24.5853,198891.6998
2005-09-29 15:40:00,44.74,44.76,44.67,44.68,482351.5239127816,24.5853,24.5963,24.5468,24.5523,482351.5239
2005-09-29 15:45:00,44.67,44.68,44.56,44.56,162751.47572581618,24.5468,24.5523,24.4864,24.4864,162751.4757
2005-09-29 15:50:00,44.57,44.67,44.55,44.67,192386.4594627153,24.4919,24.5468,24.4809,24.5468,192386.4595
2005-09-29 15:55:00,44.67,44.67,44.61,44.64,219732.5623418865,24.5468,24.5468,24.5138,24.5303,219732.5623
2005-09-30 09:30:00,44.49,44.73,44.49,44.73,210215.6366702807,24.4479,24.5798,24.4479,24.5798,210215.6367
2005-09-30 09:35:00,44.73,44.74,44.41,44.47,93723.64775328274,24.5798,24.5853,24.4039,24.4369,93723.6478
2005-09-30 09:40:00,44.47,44.51,44.42,44.46,208649.5602939405,24.4369,24.4589,24.4094,24.4314,208649.5603
2005-09-30 09:45:00,44.46,44.49,44.45,44.45,104204.31273340562,24.4314,24.4479,24.4259,24.4259,104204.3127
2005-09-30 09:50:00,44.45,44.49,44.32,44.39,118780.86977472594,24.4259,24.4479,24.3545,24.3929,118780.8698
2005-09-30 09:55:00,44.39,44.49,44.37,44.44,122515.3595952295,24.3929,24.4479,24.382,24.4204,122515.3596
2005-09-30 10:00:00,44.43,44.55,44.41,44.49,145283.70075894473,24.4149,24.4809,24.4039,24.4479,145283.7008
2005-09-30 10:05:00,44.49,44.53,44.44,44.51,111914.227201542,24.4479,24.4699,24.4204,24.4589,111914.2272
2005-09-30 10:10:00,44.52,44.6,44.48,44.48,109384.41151668476,24.4644,24.5083,24.4424,24.4424,109384.4115
2005-09-30 10:15:00,44.48,44.55,44.46,44.52,54933.14058547164,24.4424,24.4809,24.4314,24.4644,54933.1406
2005-09-30 10:20:00,44.52,44.63,44.49,44.62,80713.16708830262,24.4644,24.5248,24.4479,24.5193,80713.1671
2005-09-30 10:25:00,44.61,44.63,44.49,44.6,85170.46139019396,24.5138,24.5248,24.4479,24.5083,85170.4614
2005-09-30 10:30:00,44.61,44.61,44.55,44.56,44091.07336465487,24.5138,24.5138,24.4809,24.4864,44091.0734
2005-09-30 10:35:00,44.57,44.59,44.49,44.58,61679.31574509096,24.4919,24.5029,24.4479,24.4974,61679.3157
2005-09-30 10:40:00,44.58,44.68,44.58,44.66,69027.82797253344,24.4974,24.5523,24.4974,24.5413,69027.828
2005-09-30 10:45:00,44.66,44.69,44.58,44.58,47946.03059872305,24.5413,24.5578,24.4974,24.4974,47946.0306
2005-09-30 10:50:00,44.58,44.67,44.58,44.63,39151.909408505,24.4974,24.5468,24.4974,24.5248,39151.9094
2005-09-30 10:55:00,44.63,44.63,44.53,44.56,69750.63245392122,24.5248,24.5248,24.4699,24.4864,69750.6325
2005-09-30 11:00:00,44.54,44.62,44.54,44.61,85411.39621732323,24.4754,24.5193,24.4754,24.5138,85411.3962
2005-09-30 11:05:00,44.61,44.63,44.6,44.62,38910.97458137574,24.5138,24.5248,24.5083,24.5193,38910.9746
2005-09-30 11:10:00,44.61,44.64,44.61,44.61,42524.99698831466,24.5138,24.5303,24.5138,24.5138,42524.997
2005-09-30 11:15:00,44.6,44.61,44.5,44.53,64691.00108420673,24.5083,24.5138,24.4534,24.4699,64691.0011
2005-09-30 11:20:00,44.53,44.57,44.53,44.54,39633.779062763526,24.4699,24.4919,24.4699,24.4754,39633.7791
2005-09-30 11:25:00,44.53,44.57,44.51,44.56,34574.14769304903,24.4699,24.4919,24.4589,24.4864,34574.1477
2005-09-30 11:30:00,44.56,44.62,44.54,44.54,47343.693530899895,24.4864,24.5193,24.4754,24.4754,47343.6935
2005-09-30 11:35:00,44.54,44.6,44.54,44.59,44934.34525960728,24.4754,24.5083,24.4754,24.5029,44934.3453
2005-09-30 11:40:00,44.58,44.6,44.57,44.58,30237.320804722327,24.4974,24.5083,24.4919,24.4974,30237.3208
2005-09-30 11:45:00,44.59,44.6,44.5,44.52,50475.8462835803,24.5029,24.5083,24.4534,24.4644,50475.8463
2005-09-30 11:50:00,44.51,44.56,44.51,44.52,35658.354415130714,24.4589,24.4864,24.4589,24.4644,35658.3544
2005-09-30 11:55:00,44.53,44.54,44.49,44.54,27587.03770630045,24.4699,24.4754,24.4479,24.4754,27587.0377
2005-09-30 12:00:00,44.55,44.6,44.55,44.58,50716.78111070956,24.4809,24.5083,24.4809,24.4974,50716.7811
2005-09-30 12:05:00,44.59,44.62,44.58,44.6,21684.13444163354,24.5029,24.5193,24.4974,24.5083,21684.1344
2005-09-30 12:10:00,44.59,44.63,44.57,44.57,36863.02855077702,24.5029,24.5248,24.4919,24.4919,36863.0286
2005-09-30 12:15:00,44.56,44.63,44.56,44.62,26623.2983977834,24.4864,24.5248,24.4864,24.5193,26623.2984
2005-09-30 12:20:00,44.62,44.64,44.61,44.63,19033.851343211663,24.5193,24.5303,24.5138,24.5248,19033.8513
2005-09-30 12:25:00,44.64,44.65,44.63,44.63,22166.00409589206,24.5303,24.5358,24.5248,24.5248,22166.0041
2005-09-30 12:30:00,44.63,44.65,44.6,44.62,35778.82182869534,24.5248,24.5358,24.5083,24.5193,35778.8218
2005-09-30 12:35:00,44.61,44.63,44.61,44.62,14215.154800626431,24.5138,24.5248,24.5138,24.5193,14215.1548
2005-09-30 12:40:00,44.63,44.67,44.63,44.67,37585.8330321648,24.5248,24.5468,24.5248,24.5468,37585.833
2005-09-30 12:45:00,44.67,44.68,44.65,44.66,35658.354415130714,24.5468,24.5523,24.5358,24.5413,35658.3544
2005-09-30 12:50:00,44.66,44.7,44.66,44.69,39633.779062763526,24.5413,24.5633,24.5413,24.5578,39633.7791
2005-09-30 12:55:00,44.7,44.73,44.7,44.73,46139.01939525359,24.5633,24.5798,24.5633,24.5798,46139.0194
2005-09-30 13:00:00,44.73,44.77,44.73,44.73,67220.81676906398,24.5798,24.6018,24.5798,24.5798,67220.8168
2005-09-30 13:05:00,44.74,44.75,44.72,44.74,35778.82182869534,24.5853,24.5908,24.5743,24.5853,35778.8218
2005-09-30 13:10:00,44.74,44.75,44.71,44.72,24695.81978074931,24.5853,24.5908,24.5688,24.5743,24695.8198
2005-09-30 13:15:00,44.71,44.78,44.71,44.71,51319.11817853271,24.5688,24.6073,24.5688,24.5688,51319.1182
2005-09-30 13:20:00,44.72,44.76,44.72,44.74,36140.22406938923,24.5743,24.5963,24.5743,24.5853,36140.2241
2005-09-30 13:25:00,44.74,44.75,44.73,44.74,34212.74545235514,24.5853,24.5908,24.5798,24.5853,34212.7455
2005-09-30 13:30:00,44.74,44.75,44.73,44.74,75533.0683050235,24.5853,24.5908,24.5798,24.5853,75533.0683
2005-09-30 13:35:00,44.74,44.78,44.74,44.78,50355.37887001567,24.5853,24.6073,24.5853,24.6073,50355.3789
2005-09-30 13:40:00,44.78,44.8,44.74,44.75,132514.15492109387,24.6073,24.6183,24.5853,24.5908,132514.1549
2005-09-30 13:45:00,44.74,44.75,44.7,44.72,49512.10697506325,24.5853,24.5908,24.5633,24.5743,49512.107
2005-09-30 13:50:00,44.72,44.73,44.68,44.7,60233.70678231539,24.5743,24.5798,24.5523,24.5633,60233.7068
2005-09-30 13:55:00,44.69,44.74,44.69,44.73,30960.12528611011,24.5578,24.5853,24.5578,24.5798,30960.1253
2005-09-30 14:00:00,44.73,44.77,44.71,44.74,42284.0621611854,24.5798,24.6018,24.5688,24.5853,42284.0622
2005-09-30 14:05:00,44.74,44.8,44.73,44.78,74689.79641007108,24.5853,24.6183,24.5798,24.6073,74689.7964
2005-09-30 14:10:00,44.78,44.79,44.73,44.74,80231.2974340441,24.6073,24.6128,24.5798,24.5853,80231.2974
2005-09-30 14:15:00,44.73,44.77,44.73,44.75,46018.55198168896,24.5798,24.6018,24.5798,24.5908,46018.552
2005-09-30 14:20:00,44.76,44.81,44.75,44.79,37224.43079147091,24.5963,24.6237,24.5908,24.6128,37224.4308
2005-09-30 14:25:00,44.79,44.8,44.74,44.76,89025.41862426215,24.6128,24.6183,24.5853,24.5963,89025.4186
2005-09-30 14:30:00,44.76,44.81,44.76,44.81,59510.902300927606,24.5963,24.6237,24.5963,24.6237,59510.9023
2005-09-30 14:35:00,44.8,44.82,44.78,44.8,94928.32188892906,24.6183,24.6292,24.6073,24.6183,94928.3219
2005-09-30 14:40:00,44.81,44.82,44.8,44.82,50114.4440428864,24.6237,24.6292,24.6183,24.6292,50114.444
2005-09-30 14:45:00,44.82,44.82,44.78,44.81,55053.60799903626,24.6292,24.6292,24.6073,24.6237,55053.608
2005-09-30 14:50:00,44.81,44.82,44.73,44.75,92759.90844476572,24.6237,24.6292,24.5798,24.5908,92759.9084
2005-09-30 14:55:00,44.77,44.8,44.76,44.8,41320.32285266836,24.6018,24.6183,24.5963,24.6183,41320.3229
2005-09-30 15:00:00,44.8,44.8,44.77,44.78,53848.93386338996,24.6183,24.6183,24.6018,24.6073,53848.9339
2005-09-30 15:05:00,44.78,44.81,44.78,44.8,56137.814721117946,24.6073,24.6237,24.6073,24.6183,56137.8147
2005-09-30 15:10:00,44.81,44.81,44.76,44.78,79026.6232983978,24.6237,24.6237,24.5963,24.6073,79026.6233
2005-09-30 15:15:00,44.78,44.81,44.78,44.81,49632.57438862788,24.6073,24.6237,24.6073,24.6237,49632.5744
2005-09-30 15:20:00,44.81,44.82,44.78,44.8,63727.26177568968,24.6237,24.6292,24.6073,24.6183,63727.2618
2005-09-30 15:25:00,44.8,44.82,44.76,44.82,74087.45934224792,24.6183,24.6292,24.5963,24.6292,74087.4593
2005-09-30 15:30:00,44.81,44.82,44.78,44.8,76978.67726779907,24.6237,24.6292,24.6073,24.6183,76978.6773
2005-09-30 15:35:00,44.79,44.83,44.77,44.77,150945.66919648237,24.6128,24.6347,24.6018,24.6018,150945.6692
2005-09-30 15:40:00,44.77,44.81,44.77,44.78,91434.76689555476,24.6018,24.6237,24.6018,24.6073,91434.7669
2005-09-30 15:45:00,44.78,44.78,44.73,44.73,79869.89519335021,24.6073,24.6073,24.5798,24.5798,79869.8952
2005-09-30 15:50:00,44.73,44.74,44.67,44.68,125045.17528008675,24.5798,24.5853,24.5468,24.5523,125045.1753
2005-09-30 15:55:00,44.68,44.78,44.67,44.78,134803.03577882185,24.5523,24.6073,24.5468,24.6073,134803.0358
2005-10-03 09:30:00,44.77,44.81,44.74,44.74,192868.32911697388,24.6018,24.6237,24.5853,24.5853,192868.3291
2005-10-03 09:35:00,44.71,44.73,44.29,44.46,291892.5430671004,24.5688,24.5798,24.338,24.4314,291892.5431
2005-10-03 09:40:00,44.46,44.53,44.45,44.53,86375.13552584028,24.4314,24.4699,24.4259,24.4699,86375.1355
2005-10-03 09:45:00,44.52,44.68,44.52,44.66,167931.5745090953,24.4644,24.5523,24.4644,24.5413,167931.5745
2005-10-03 09:50:00,44.66,44.68,44.57,44.68,87941.21190218047,24.5413,24.5523,24.4919,24.5523,87941.2119
2005-10-03 09:55:00,44.68,44.73,44.65,44.65,342368.3893506807,24.5523,24.5798,24.5358,24.5358,342368.3894
2005-10-03 10:00:00,44.64,44.71,44.64,44.7,124804.24045295749,24.5303,24.5688,24.5303,24.5633,124804.2405
2005-10-03 10:05:00,44.71,44.72,44.64,44.69,165281.29141067344,24.5688,24.5743,24.5303,24.5578,165281.2914
2005-10-03 10:10:00,44.68,44.68,44.58,44.58,102397.30152993616,24.5523,24.5523,24.4974,24.4974,102397.3015
2005-10-03 10:15:00,44.58,44.59,44.37,44.41,91916.63654981328,24.4974,24.5029,24.382,24.4039,91916.6365
2005-10-03 10:20:00,44.4,44.49,44.4,44.48,99024.2139501265,24.3984,24.4479,24.3984,24.4424,99024.214
2005-10-03 10:25:00,44.48,44.53,44.45,44.53,92759.90844476572,24.4424,24.4699,24.4259,24.4699,92759.9084
2005-10-03 10:30:00,44.53,44.57,44.51,44.55,165522.22623780268,24.4699,24.4919,24.4589,24.4809,165522.2262
2005-10-03 10:35:00,44.53,44.58,44.46,44.46,68184.55607758102,24.4699,24.4974,24.4314,24.4314,68184.5561
2005-10-03 10:40:00,44.47,44.49,44.45,44.45,91796.16913624866,24.4369,24.4479,24.4259,24.4259,91796.1691
2005-10-03 10:45:00,44.45,44.5,44.45,44.49,28309.842187688235,24.4259,24.4534,24.4259,24.4479,28309.8422
2005-10-03 10:50:00,44.49,44.55,44.49,44.52,39392.84423563426,24.4479,24.4809,24.4479,24.4644,39392.8442
2005-10-03 10:55:00,44.5,44.52,44.36,44.36,88904.95121069752,24.4534,24.4644,24.3765,24.3765,88904.9512
2005-10-03 11:00:00,44.36,44.46,44.35,44.44,46018.55198168896,24.3765,24.4314,24.371,24.4204,46018.552
2005-10-03 11:05:00,44.44,44.45,44.4,44.41,40236.11613058668,24.4204,24.4259,24.3984,24.4039,40236.1161
2005-10-03 11:10:00,44.42,44.49,44.42,44.49,92278.03879050718,24.4094,24.4479,24.4094,24.4479,92278.0388
2005-10-03 11:15:00,44.49,44.59,44.48,44.59,55415.01023973016,24.4479,24.5029,24.4424,24.5029,55415.0102
2005-10-03 11:20:00,44.58,44.6,44.55,44.55,49512.10697506325,24.4974,24.5083,24.4809,24.4809,49512.107
2005-10-03 11:25:00,44.56,44.63,44.56,44.62,24213.95012649079,24.4864,24.5248,24.4864,24.5193,24213.9501
2005-10-03 11:30:00,44.63,44.64,44.61,44.63,26984.70063847729,24.5248,24.5303,24.5138,24.5248,26984.7006
2005-10-03 11:35:00,44.65,44.66,44.63,44.65,11444.404288639924,24.5358,24.5413,24.5248,24.5358,11444.4043
2005-10-03 11:40:00,44.65,44.65,44.58,44.59,32646.669076014943,24.5358,24.5358,24.4974,24.5029,32646.6691
2005-10-03 11:45:00,44.58,44.58,44.52,44.53,37344.89820503554,24.4974,24.4974,24.4644,24.4699,37344.8982
2005-10-03 11:50:00,44.53,44.56,44.53,44.56,17226.840139742202,24.4699,24.4864,24.4699,24.4864,17226.8401
2005-10-03 11:55:00,44.55,44.56,44.52,44.53,18070.11203469461,24.4809,24.4864,24.4644,24.4699,18070.112
2005-10-03 12:00:00,44.53,44.57,44.53,44.54,33851.343211661246,24.4699,24.4919,24.4699,24.4754,33851.3432
2005-10-03 12:05:00,44.54,44.6,44.54,44.6,23973.015299361527,24.4754,24.5083,24.4754,24.5083,23973.0153
2005-10-03 12:10:00,44.6,44.63,44.59,44.61,24454.884953620047,24.5083,24.5248,24.5029,24.5138,24454.885
2005-10-03 12:15:00,44.62,44.63,44.56,44.61,40356.58354415131,24.5193,24.5248,24.4864,24.5138,40356.5835
2005-10-03 12:20:00,44.62,44.63,44.61,44.63,26382.36357065414,24.5193,24.5248,24.5138,24.5248,26382.3636
2005-10-03 12:25:00,44.63,44.68,44.63,44.68,31321.527526804,24.5248,24.5523,24.5248,24.5523,31321.5275
2005-10-03 12:30:00,44.68,44.7,44.65,44.68,28430.309601252862,24.5523,24.5633,24.5358,24.5523,28430.3096
2005-10-03 12:35:00,44.68,44.69,44.61,44.61,25900.49391639562,24.5523,24.5578,24.5138,24.5138,25900.4939
2005-10-03 12:40:00,44.61,44.61,44.56,44.58,43247.80146970245,24.5138,24.5138,24.4864,24.4974,43247.8015
2005-10-03 12:45:00,44.57,44.62,44.55,44.61,81195.03674256115,24.4919,24.5193,24.4809,24.5138,81195.0367
2005-10-03 12:50:00,44.61,44.61,44.53,44.53,21804.60185519817,24.5138,24.5138,24.4699,24.4699,21804.6019
2005-10-03 12:55:00,44.53,44.55,44.5,44.55,23852.547885796896,24.4699,24.4809,24.4534,24.4809,23852.5479
2005-10-03 13:00:00,44.55,44.59,44.54,44.58,19395.25358390556,24.4809,24.5029,24.4754,24.4974,19395.2536
2005-10-03 13:05:00,44.58,44.63,44.58,44.62,30237.320804722327,24.4974,24.5248,24.4974,24.5193,30237.3208
2005-10-03 13:10:00,44.62,44.63,44.58,44.58,60474.641609444654,24.5193,24.5248,24.4974,24.4974,60474.6416
2005-10-03 13:15:00,44.58,44.63,44.57,44.61,54571.73834477775,24.4974,24.5248,24.4919,24.5138,54571.7383
2005-10-03 13:20:00,44.61,44.65,44.6,44.62,46139.01939525359,24.5138,24.5358,24.5083,24.5193,46139.0194
2005-10-03 13:25:00,44.62,44.62,44.54,44.57,41440.79026623299,24.5193,24.5193,24.4754,24.4919,41440.7903
2005-10-03 13:30:00,44.57,44.65,44.56,44.63,27827.97253342971,24.4919,24.5358,24.4864,24.5248,27827.9725
2005-10-03 13:35:00,44.63,44.69,44.63,44.68,41802.19250692688,24.5248,24.5578,24.5248,24.5523,41802.1925
2005-10-03 13:40:00,44.68,44.7,44.67,44.69,30237.320804722327,24.5523,24.5633,24.5468,24.5578,30237.3208
2005-10-03 13:45:00,44.69,44.7,44.64,44.64,62161.18539934948,24.5578,24.5633,24.5303,24.5303,62161.1854
2005-10-03 13:50:00,44.66,44.68,44.63,44.68,46620.88904951211,24.5413,24.5523,24.5248,24.5523,46620.889
2005-10-03 13:55:00,44.67,44.75,44.67,44.75,49391.63956149862,24.5468,24.5908,24.5468,24.5908,49391.6396
2005-10-03 14:00:00,44.75,44.75,44.62,44.63,48066.49801228768,24.5908,24.5908,24.5193,24.5248,48066.498
2005-10-03 14:05:00,44.63,44.68,44.63,44.67,27707.50511986508,24.5248,24.5523,24.5248,24.5468,27707.5051
2005-10-03 14:10:00,44.66,44.71,44.66,44.7,35899.28924225997,24.5413,24.5688,24.5413,24.5633,35899.2892
2005-10-03 14:15:00,44.69,44.7,44.59,44.62,46741.35646307674,24.5578,24.5633,24.5029,24.5193,46741.3565
2005-10-03 14:20:00,44.62,44.63,44.56,44.57,29996.385977593065,24.5193,24.5248,24.4864,24.4919,29996.386
2005-10-03 14:25:00,44.56,44.61,44.56,44.58,46861.82387664137,24.4864,24.5138,24.4864,24.4974,46861.8239
2005-10-03 14:30:00,44.58,44.59,44.58,44.58,26984.70063847729,24.4974,24.5029,24.4974,24.4974,26984.7006
2005-10-03 14:35:00,44.58,44.58,44.5,44.51,64329.59884351284,24.4974,24.4974,24.4534,24.4589,64329.5988
2005-10-03 14:40:00,44.52,44.58,44.51,44.57,33851.343211661246,24.4644,24.4974,24.4589,24.4919,33851.3432
2005-10-03 14:45:00,44.58,44.68,44.57,44.64,59390.43488736297,24.4974,24.5523,24.4919,24.5303,59390.4349
2005-10-03 14:50:00,44.65,44.71,44.64,44.66,58788.09781953982,24.5358,24.5688,24.5303,24.5413,58788.0978
2005-10-03 14:55:00,44.67,44.68,44.64,44.67,32887.603903144205,24.5468,24.5523,24.5303,24.5468,32887.6039
2005-10-03 15:00:00,44.68,44.7,44.67,44.68,46139.01939525359,24.5523,24.5633,24.5468,24.5523,46139.0194
2005-10-03 15:05:00,44.68,44.77,44.68,44.73,70834.8391760029,24.5523,24.6018,24.5523,24.5798,70834.8392
2005-10-03 15:10:00,44.73,44.74,44.72,44.74,27587.03770630045,24.5798,24.5853,24.5743,24.5853,27587.0377
2005-10-03 15:15:00,44.74,44.79,44.74,44.78,61438.380917961695,24.5853,24.6128,24.5853,24.6073,61438.3809
2005-10-03 15:20:00,44.78,44.78,44.75,44.76,33128.53873027347,24.6073,24.6073,24.5908,24.5963,33128.5387
2005-10-03 15:25:00,44.76,44.76,44.72,44.73,56378.74954824721,24.5963,24.5963,24.5743,24.5798,56378.7495
2005-10-03 15:30:00,44.73,44.78,44.71,44.73,53607.9990362607,24.5798,24.6073,24.5688,24.5798,53607.999
2005-10-03 15:35:00,44.73,44.76,44.73,44.76,74930.73123720035,24.5798,24.5963,24.5798,24.5963,74930.7312
2005-10-03 15:40:00,44.75,44.76,44.73,44.73,69991.56728105048,24.5908,24.5963,24.5798,24.5798,69991.5673
2005-10-03 15:45:00,44.72,44.73,44.71,44.73,57462.95627032888,24.5743,24.5798,24.5688,24.5798,57462.9563
2005-10-03 15:50:00,44.73,44.73,44.7,44.7,115889.6518491748,24.5798,24.5798,24.5633,24.5633,115889.6518
2005-10-03 15:55:00,44.71,44.73,44.69,44.72,108300.20479460308,24.5688,24.5798,24.5578,24.5743,108300.2048
2005-10-04 09:30:00,44.7,44.73,44.68,44.68,101674.49704854838,24.5633,24.5798,24.5523,24.5523,101674.497
2005-10-04 09:35:00,44.69,44.7,44.63,44.7,157330.4421154078,24.5578,24.5633,24.5248,24.5633,157330.4421
2005-10-04 09:40:00,44.7,44.75,44.62,44.66,93241.77809902422,24.5633,24.5908,24.5193,24.5413,93241.7781
2005-10-04 09:45:00,44.65,44.74,44.65,44.69,42765.93181544392,24.5358,24.5853,24.5358,24.5578,42765.9318
2005-10-04 09:50:00,44.68,44.7,44.64,44.66,63365.85953499579,24.5523,24.5633,24.5303,24.5413,63365.8595
2005-10-04 09:55:00,44.66,44.68,44.52,44.53,33730.87579809662,24.5413,24.5523,24.4644,24.4699,33730.8758
2005-10-04 10:00:00,44.53,44.66,44.52,44.65,67702.68642332249,24.4699,24.5413,24.4644,24.5358,67702.6864
2005-10-04 10:05:00,44.66,44.7,44.63,44.67,57703.89109745815,24.5413,24.5633,24.5248,24.5468,57703.8911
2005-10-04 10:10:00,44.67,44.74,44.66,44.73,100590.2903264667,24.5468,24.5853,24.5413,24.5798,100590.2903
2005-10-04 10:15:00,44.73,44.83,44.73,44.79,119985.54391037226,24.5798,24.6347,24.5798,24.6128,119985.5439
2005-10-04 10:20:00,44.78,44.83,44.74,44.8,106613.66100469824,24.6073,24.6347,24.5853,24.6183,106613.661
2005-10-04 10:25:00,44.8,44.83,44.8,44.82,91796.16913624866,24.6183,24.6347,24.6183,24.6292,91796.1691
2005-10-04 10:30:00,44.82,44.83,44.68,44.68,74689.79641007108,24.6292,24.6347,24.5523,24.5523,74689.7964
2005-10-04 10:35:00,44.68,44.73,44.68,44.68,46500.42163594748,24.5523,24.5798,24.5523,24.5523,46500.4216
2005-10-04 10:40:00,44.68,44.73,44.68,44.72,83363.4501867245,24.5523,24.5798,24.5523,24.5743,83363.4502
2005-10-04 10:45:00,44.72,44.74,44.71,44.73,59992.77195518613,24.5743,24.5853,24.5688,24.5798,59992.772
2005-10-04 10:50:00,44.73,44.75,44.69,44.74,98662.81170943262,24.5798,24.5908,24.5578,24.5853,98662.8117
2005-10-04 10:55:00,44.73,44.76,44.71,44.75,88664.01638356825,24.5798,24.5963,24.5688,24.5908,88664.0164
2005-10-04 11:00:00,44.76,44.78,44.73,44.73,83483.91760028913,24.5963,24.6073,24.5798,24.5798,83483.9176
2005-10-04 11:05:00,44.73,44.74,44.68,44.68,69509.69762679197,24.5798,24.5853,24.5523,24.5523,69509.6976
2005-10-04 11:10:00,44.68,44.7,44.68,44.69,85049.99397662932,24.5523,24.5633,24.5523,24.5578,85049.994
2005-10-04 11:15:00,44.68,44.69,44.62,44.66,55535.47765329479,24.5523,24.5578,24.5193,24.5413,55535.4777
2005-10-04 11:20:00,44.66,44.68,44.64,44.66,86254.66811227564,24.5413,24.5523,24.5303,24.5413,86254.6681
2005-10-04 11:25:00,44.66,44.7,44.64,44.69,69750.63245392122,24.5413,24.5633,24.5303,24.5578,69750.6325
2005-10-04 11:30:00,44.69,44.71,44.67,44.68,109986.7485845079,24.5578,24.5688,24.5468,24.5523,109986.7486
2005-10-04 11:35:00,44.68,44.73,44.68,44.7,76014.93795928202,24.5523,24.5798,24.5523,24.5633,76014.938
2005-10-04 11:40:00,44.7,44.73,44.69,44.71,83363.4501867245,24.5633,24.5798,24.5578,24.5688,83363.4502
2005-10-04 11:45:00,44.72,44.73,44.68,44.72,26623.2983977834,24.5743,24.5798,24.5523,24.5743,26623.2984
2005-10-04 11:50:00,44.72,44.77,44.72,44.75,31441.99494036864,24.5743,24.6018,24.5743,24.5908,31441.9949
2005-10-04 11:55:00,44.74,44.78,44.73,44.76,52403.32490061439,24.5853,24.6073,24.5798,24.5963,52403.3249
2005-10-04 12:00:00,44.76,44.77,44.71,44.72,32405.73424888568,24.5963,24.6018,24.5688,24.5743,32405.7342
2005-10-04 12:05:00,44.7,44.71,44.68,44.69,79749.42777978558,24.5633,24.5688,24.5523,24.5578,79749.4278
2005-10-04 12:10:00,44.7,44.7,44.67,44.67,49753.041802192514,24.5633,24.5633,24.5468,24.5468,49753.0418
2005-10-04 12:15:00,44.67,44.68,44.63,44.65,27225.63546560656,24.5468,24.5523,24.5248,24.5358,27225.6355
2005-10-04 12:20:00,44.65,44.68,44.65,44.67,59631.36971449223,24.5358,24.5523,24.5358,24.5468,59631.3697
2005-10-04 12:25:00,44.68,44.68,44.63,44.67,17106.37272617757,24.5523,24.5523,24.5248,24.5468,17106.3727
2005-10-04 12:30:00,44.67,44.68,44.62,44.62,38790.50716781111,24.5468,24.5523,24.5193,24.5193,38790.5072
2005-10-04 12:35:00,44.63,44.63,44.48,44.49,84086.25466811229,24.5248,24.5248,24.4424,24.4479,84086.2547
2005-10-04 12:40:00,44.49,44.51,44.48,44.5,47102.75870377063,24.4479,24.4589,24.4424,24.4534,47102.7587
2005-10-04 12:45:00,44.51,44.56,44.5,44.53,32887.603903144205,24.4589,24.4864,24.4534,24.4699,32887.6039
2005-10-04 12:50:00,44.54,44.59,44.54,44.58,51319.11817853271,24.4754,24.5029,24.4754,24.4974,51319.1182
2005-10-04 12:55:00,44.58,44.58,44.51,44.54,21925.069268762803,24.4974,24.4974,24.4589,24.4754,21925.0693
2005-10-04 13:00:00,44.55,44.63,44.53,44.62,34212.74545235514,24.4809,24.5248,24.4699,24.5193,34212.7455
2005-10-04 13:05:00,44.62,44.63,44.58,44.63,25418.62426213709,24.5193,24.5248,24.4974,24.5248,25418.6243
2005-10-04 13:10:00,44.63,44.7,44.63,44.68,36863.02855077702,24.5248,24.5633,24.5248,24.5523,36863.0286
2005-10-04 13:15:00,44.68,44.7,44.64,44.68,26984.70063847729,24.5523,24.5633,24.5303,24.5523,26984.7006
2005-10-04 13:20:00,44.68,44.69,44.67,44.69,31201.06011323937,24.5523,24.5578,24.5468,24.5578,31201.0601
2005-10-04 13:25:00,44.69,44.69,44.67,44.69,39151.909408505,24.5578,24.5578,24.5468,24.5578,39151.9094
2005-10-04 13:30:00,44.69,44.7,44.64,44.64,45777.617154559695,24.5578,24.5633,24.5303,24.5303,45777.6172
2005-10-04 13:35:00,44.64,44.64,44.53,44.53,35176.48476087219,24.5303,24.5303,24.4699,24.4699,35176.4848
2005-10-04 13:40:00,44.53,44.53,44.49,44.5,25659.55908926636,24.4699,24.4699,24.4479,24.4534,25659.5591
2005-10-04 13:45:00,44.5,44.51,44.44,44.44,90350.56017347307,24.4534,24.4589,24.4204,24.4204,90350.5602
2005-10-04 13:50:00,44.44,44.46,44.41,44.46,39995.18130345742,24.4204,24.4314,24.4039,24.4314,39995.1813
2005-10-04 13:55:00,44.49,44.51,44.46,44.49,54330.803517648485,24.4479,24.4589,24.4314,24.4479,54330.8035
2005-10-04 14:00:00,44.51,44.53,44.47,44.53,37585.8330321648,24.4589,24.4699,24.4369,24.4699,37585.833
2005-10-04 14:05:00,44.52,44.58,44.52,44.56,43729.67112396097,24.4644,24.4974,24.4644,24.4864,43729.6711
2005-10-04 14:10:00,44.56,44.58,44.55,44.58,76376.34019997591,24.4864,24.4974,24.4809,24.4974,76376.3402
2005-10-04 14:15:00,44.58,44.59,44.53,44.58,50355.37887001567,24.4974,24.5029,24.4699,24.4974,50355.3789
2005-10-04 14:20:00,44.58,44.59,44.58,44.58,34453.680279484404,24.4974,24.5029,24.4974,24.4974,34453.6803
2005-10-04 14:25:00,44.58,44.58,44.45,44.48,144560.89627755692,24.4974,24.4974,24.4259,24.4424,144560.8963
2005-10-04 14:30:00,44.45,44.5,44.45,44.47,79147.09071196242,24.4259,24.4534,24.4259,24.4369,79147.0907
2005-10-04 14:35:00,44.46,44.46,44.39,44.43,68184.55607758102,24.4314,24.4314,24.3929,24.4149,68184.5561
2005-10-04 14:40:00,44.43,44.46,44.43,44.46,59149.50006023371,24.4149,24.4314,24.4149,24.4314,59149.5001
2005-10-04 14:45:00,44.46,44.48,44.42,44.42,47102.75870377063,24.4314,24.4424,24.4094,24.4094,47102.7587
2005-10-04 14:50:00,44.43,44.47,44.43,44.46,48066.49801228768,24.4149,24.4369,24.4149,24.4314,48066.498
2005-10-04 14:55:00,44.45,44.46,44.24,44.25,129020.59992771957,24.4259,24.4314,24.3105,24.316,129020.5999
2005-10-04 15:00:00,44.24,44.31,44.24,44.27,81797.3738103843,24.3105,24.349,24.3105,24.327,81797.3738
2005-10-04 15:05:00,44.26,44.35,44.26,44.29,76737.74244066981,24.3215,24.371,24.3215,24.338,76737.7424
2005-10-04 15:10:00,44.29,44.32,44.21,44.22,116010.11926273943,24.338,24.3545,24.294,24.2995,116010.1193
2005-10-04 15:15:00,44.24,44.24,44.1,44.12,92518.97361763644,24.3105,24.3105,24.2336,24.2446,92518.9736
2005-10-04 15:20:00,44.12,44.14,44.04,44.05,108541.13962173232,24.2446,24.2556,24.2006,24.2061,108541.1396
2005-10-04 15:25:00,44.05,44.14,44.04,44.14,117937.59787977352,24.2061,24.2556,24.2006,24.2556,117937.5979
2005-10-04 15:30:00,44.14,44.2,44.14,44.2,77340.07950849296,24.2556,24.2885,24.2556,24.2885,77340.0795
2005-10-04 15:35:00,44.19,44.25,44.19,44.25,64931.93591133599,24.283,24.316,24.283,24.316,64931.9359
2005-10-04 15:40:00,44.25,44.27,44.19,44.2,67220.81676906398,24.316,24.327,24.283,24.2885,67220.8168
2005-10-04 15:45:00,44.2,44.24,44.2,44.24,65413.80556559451,24.2885,24.3105,24.2885,24.3105,65413.8056
2005-10-04 15:50:00,44.24,44.25,44.2,44.21,134080.23129743405,24.3105,24.316,24.2885,24.294,134080.2313
2005-10-04 15:55:00,44.2,44.2,44.12,44.13,190699.9156728105,24.2885,24.2885,24.2446,24.2501,190699.9157
2005-10-05 09:30:00,44.04,44.26,44.04,44.24,116732.92374412724,24.2006,24.3215,24.2006,24.3105,116732.9237
2005-10-05 09:35:00,44.27,44.29,44.13,44.23,58667.63040597519,24.327,24.338,24.2501,24.305,58667.6304
2005-10-05 09:40:00,44.21,44.24,44.14,44.23,41681.72509336225,24.294,24.3105,24.2556,24.305,41681.7251
2005-10-05 09:45:00,44.24,44.24,44.1,44.18,67702.68642332249,24.3105,24.3105,24.2336,24.2776,67702.6864
2005-10-05 09:50:00,44.18,44.21,44.09,44.12,59631.36971449223,24.2776,24.294,24.2281,24.2446,59631.3697
2005-10-05 09:55:00,44.12,44.21,44.11,44.21,46259.48680881822,24.2446,24.294,24.2391,24.294,46259.4868
2005-10-05 10:00:00,44.2,44.2,44.05,44.06,62763.52246717264,24.2885,24.2885,24.2061,24.2116,62763.5225
2005-10-05 10:05:00,44.05,44.05,43.84,43.86,67220.81676906398,24.2061,24.2061,24.0907,24.1017,67220.8168
2005-10-05 10:10:00,43.85,43.86,43.71,43.79,56499.21696181184,24.0962,24.1017,24.0193,24.0632,56499.217
2005-10-05 10:15:00,43.8,43.87,43.77,43.87,81315.50415612578,24.0687,24.1072,24.0523,24.1072,81315.5042
2005-10-05 10:20:00,43.87,43.91,43.86,43.89,70112.03469461511,24.1072,24.1292,24.1017,24.1182,70112.0347
2005-10-05 10:25:00,43.88,43.88,43.81,43.81,83604.38501385377,24.1127,24.1127,24.0742,24.0742,83604.385
2005-10-05 10:30:00,43.8,43.82,43.75,43.75,121792.55511384172,24.0687,24.0797,24.0413,24.0413,121792.5551
2005-10-05 10:35:00,43.75,43.83,43.75,43.78,136248.6447415974,24.0413,24.0852,24.0413,24.0577,136248.6447
2005-10-05 10:40:00,43.79,43.81,43.75,43.79,139862.66714853633,24.0632,24.0742,24.0413,24.0632,139862.6671
2005-10-05 10:45:00,43.79,43.86,43.77,43.78,86013.73328514637,24.0632,24.1017,24.0523,24.0577,86013.7333
2005-10-05 10:50:00,43.77,43.78,43.72,43.75,42765.93181544392,24.0523,24.0577,24.0248,24.0413,42765.9318
2005-10-05 10:55:00,43.74,43.8,43.72,43.8,27827.97253342971,24.0358,24.0687,24.0248,24.0687,27827.9725
2005-10-05 11:00:00,43.8,43.81,43.75,43.76,52403.32490061439,24.0687,24.0742,24.0413,24.0468,52403.3249
2005-10-05 11:05:00,43.76,43.79,43.75,43.78,89145.88603782677,24.0468,24.0632,24.0413,24.0577,89145.886
2005-10-05 11:10:00,43.78,43.79,43.76,43.78,66618.47970124082,24.0577,24.0632,24.0468,24.0577,66618.4797
2005-10-05 11:15:00,43.78,43.95,43.77,43.94,103842.91049271172,24.0577,24.1512,24.0523,24.1457,103842.9105
2005-10-05 11:20:00,43.93,43.95,43.91,43.93,97458.1375737863,24.1402,24.1512,24.1292,24.1402,97458.1376
2005-10-05 11:25:00,43.93,43.93,43.77,43.79,120828.81580532467,24.1402,24.1402,24.0523,24.0632,120828.8158
2005-10-05 11:30:00,43.8,43.94,43.79,43.94,75292.13347789424,24.0687,24.1457,24.0632,24.1457,75292.1335
2005-10-05 11:35:00,43.92,44.0,43.92,43.96,69509.69762679197,24.1347,24.1786,24.1347,24.1567,69509.6976
2005-10-05 11:40:00,43.96,44.06,43.96,44.02,53728.466449825326,24.1567,24.2116,24.1567,24.1896,53728.4664
2005-10-05 11:45:00,44.01,44.03,43.99,44.0,39392.84423563426,24.1841,24.1951,24.1731,24.1786,39392.8442
2005-10-05 11:50:00,44.0,44.0,43.91,43.92,56499.21696181184,24.1786,24.1786,24.1292,24.1347,56499.217
2005-10-05 11:55:00,43.91,44.0,43.91,43.99,31923.86459462716,24.1292,24.1786,24.1292,24.1731,31923.8646
2005-10-05 12:00:00,43.98,43.98,43.89,43.92,68545.95831827492,24.1676,24.1676,24.1182,24.1347,68545.9583
2005-10-05 12:05:00,43.91,43.97,43.9,43.95,14576.557041320324,24.1292,24.1622,24.1237,24.1512,14576.557
2005-10-05 12:10:00,43.95,43.98,43.95,43.96,32646.669076014943,24.1512,24.1676,24.1512,24.1567,32646.6691
2005-10-05 12:15:00,43.96,44.02,43.96,44.0,63968.19660281894,24.1567,24.1896,24.1567,24.1786,63968.1966
2005-10-05 12:20:00,43.98,44.0,43.95,43.95,25298.156848572464,24.1676,24.1786,24.1512,24.1512,25298.1568
2005-10-05 12:25:00,43.98,44.0,43.93,43.95,18913.383929647032,24.1676,24.1786,24.1402,24.1512,18913.3839
2005-10-05 12:30:00,43.95,44.09,43.95,44.09,28912.179255511383,24.1512,24.2281,24.1512,24.2281,28912.1793
2005-10-05 12:35:00,44.09,44.1,44.06,44.08,63245.39212143116,24.2281,24.2336,24.2116,24.2226,63245.3921
2005-10-05 12:40:00,44.08,44.16,44.08,44.14,42765.93181544392,24.2226,24.2666,24.2226,24.2556,42765.9318
2005-10-05 12:45:00,44.14,44.16,44.09,44.12,40236.11613058668,24.2556,24.2666,24.2281,24.2446,40236.1161
2005-10-05 12:50:00,44.12,44.12,44.01,44.02,24575.35236718468,24.2446,24.2446,24.1841,24.1896,24575.3524
2005-10-05 12:55:00,44.01,44.05,43.96,44.05,25539.09167570173,24.1841,24.2061,24.1567,24.2061,25539.0917
2005-10-05 13:00:00,44.05,44.12,44.05,44.08,23250.21081797374,24.2061,24.2446,24.2061,24.2226,23250.2108
2005-10-05 13:05:00,44.09,44.14,44.06,44.12,8432.718949524155,24.2281,24.2556,24.2116,24.2446,8432.7189
2005-10-05 13:10:00,44.12,44.12,44.04,44.08,13492.350319238649,24.2446,24.2446,24.2006,24.2226,13492.3503
2005-10-05 13:15:00,44.09,44.12,44.06,44.11,116130.58667630408,24.2281,24.2446,24.2116,24.2391,116130.5867
2005-10-05 13:20:00,44.1,44.22,44.09,44.19,32164.79942175642,24.2336,24.2995,24.2281,24.283,32164.7994
2005-10-05 13:25:00,44.2,44.22,44.13,44.14,25418.62426213709,24.2885,24.2995,24.2501,24.2556,25418.6243
2005-10-05 13:30:00,44.15,44.19,44.11,44.11,21925.069268762803,24.2611,24.283,24.2391,24.2391,21925.0693
2005-10-05 13:35:00,44.11,44.19,44.11,44.17,22166.00409589206,24.2391,24.283,24.2391,24.2721,22166.0041
2005-10-05 13:40:00,44.17,44.18,44.14,44.15,12769.545837850865,24.2721,24.2776,24.2556,24.2611,12769.5458
2005-10-05 13:45:00,44.16,44.19,44.15,44.18,23732.080472232265,24.2666,24.283,24.2611,24.2776,23732.0805
2005-10-05 13:50:00,44.16,44.21,44.16,44.18,23129.74340440911,24.2666,24.294,24.2666,24.2776,23129.7434
2005-10-05 13:55:00,44.18,44.19,44.11,44.19,25177.68943500784,24.2776,24.283,24.2391,24.283,25177.6894
2005-10-05 14:00:00,44.18,44.21,44.18,44.19,40597.518371280574,24.2776,24.294,24.2776,24.283,40597.5184
2005-10-05 14:05:00,44.2,44.22,44.19,44.19,44934.34525960728,24.2885,24.2995,24.283,24.283,44934.3453
2005-10-05 14:10:00,44.2,44.24,44.19,44.24,41681.72509336225,24.2885,24.3105,24.283,24.3105,41681.7251
2005-10-05 14:15:00,44.24,44.32,44.24,44.32,68425.49090471028,24.3105,24.3545,24.3105,24.3545,68425.4909
2005-10-05 14:20:00,44.31,44.43,44.31,44.42,81797.3738103843,24.349,24.4149,24.349,24.4094,81797.3738
2005-10-05 14:25:00,44.42,44.43,44.36,44.36,69027.82797253344,24.4094,24.4149,24.3765,24.3765,69027.828
2005-10-05 14:30:00,44.36,44.42,44.29,44.29,48066.49801228768,24.3765,24.4094,24.338,24.338,48066.498
2005-10-05 14:35:00,44.29,44.34,44.28,44.29,69509.69762679197,24.338,24.3655,24.3325,24.338,69509.6976
2005-10-05 14:40:00,44.29,44.38,44.29,44.35,40236.11613058668,24.338,24.3875,24.338,24.371,40236.1161
2005-10-05 14:45:00,44.35,44.37,44.31,44.34,77460.54692205759,24.371,24.382,24.349,24.3655,77460.5469
2005-10-05 14:50:00,44.34,44.43,44.34,44.41,83242.98277315986,24.3655,24.4149,24.3655,24.4039,83242.9828
2005-10-05 14:55:00,44.41,44.41,44.31,44.36,51319.11817853271,24.4039,24.4039,24.349,24.3765,51319.1182
2005-10-05 15:00:00,44.36,44.36,44.28,44.32,68907.36055896881,24.3765,24.3765,24.3325,24.3545,68907.3606
2005-10-05 15:05:00,44.31,44.36,44.29,44.34,51439.58559209734,24.349,24.3765,24.338,24.3655,51439.5856
2005-10-05 15:10:00,44.33,44.35,44.3,44.33,54692.20575834237,24.36,24.371,24.3435,24.36,54692.2058
2005-10-05 15:15:00,44.33,44.35,44.31,44.31,81435.9715696904,24.36,24.371,24.349,24.349,81435.9716
2005-10-05 15:20:00,44.31,44.34,44.21,44.23,75533.0683050235,24.349,24.3655,24.294,24.305,75533.0683
2005-10-05 15:25:00,44.23,44.23,44.13,44.18,107938.80255390918,24.305,24.305,24.2501,24.2776,107938.8026
2005-10-05 15:30:00,44.17,44.19,44.09,44.09,92759.90844476572,24.2721,24.283,24.2281,24.2281,92759.9084
2005-10-05 15:35:00,44.09,44.09,43.95,44.0,84929.5265630647,24.2281,24.2281,24.1512,24.1786,84929.5266
2005-10-05 15:40:00,44.0,44.04,44.0,44.03,104565.71497409952,24.1786,24.2006,24.1786,24.1951,104565.715
2005-10-05 15:45:00,44.02,44.04,43.95,43.95,182508.1315504156,24.1896,24.2006,24.1512,24.1512,182508.1316
2005-10-05 15:50:00,43.96,44.03,43.95,44.0,93964.582580412,24.1567,24.1951,24.1512,24.1786,93964.5826
2005-10-05 15:55:00,44.0,44.01,43.95,43.99,163474.28020720396,24.1786,24.1841,24.1512,24.1731,163474.2802
2005-10-06 09:30:00,44.09,44.24,44.09,44.18,97699.07240091555,24.2281,24.3105,24.2281,24.2776,97699.0724
2005-10-06 09:35:00,44.17,44.33,44.09,44.33,47343.693530899895,24.2721,24.36,24.2281,24.36,47343.6935
2005-10-06 09:40:00,44.29,44.41,44.29,44.34,35778.82182869534,24.338,24.4039,24.338,24.3655,35778.8218
2005-10-06 09:45:00,44.34,44.34,44.19,44.19,66016.14263341766,24.3655,24.3655,24.283,24.283,66016.1426
2005-10-06 09:50:00,44.18,44.28,44.1,44.27,101554.02963498374,24.2776,24.3325,24.2336,24.327,101554.0296
2005-10-06 09:55:00,44.27,44.58,44.27,44.54,135284.90543308036,24.327,24.4974,24.327,24.4754,135284.9054
2005-10-06 10:00:00,44.53,44.61,44.52,44.56,83242.98277315986,24.4699,24.5138,24.4644,24.4864,83242.9828
2005-10-06 10:05:00,44.54,44.56,44.34,44.34,117094.32598482112,24.4754,24.4864,24.3655,24.3655,117094.326
2005-10-06 10:10:00,44.34,44.4,44.33,44.38,65293.338152029886,24.3655,24.3984,24.36,24.3875,65293.3382
2005-10-06 10:15:00,44.37,44.39,44.26,44.3,86616.07035296953,24.382,24.3929,24.3215,24.3435,86616.0704
2005-10-06 10:20:00,44.31,44.43,44.29,44.41,55053.60799903626,24.349,24.4149,24.338,24.4039,55053.608
2005-10-06 10:25:00,44.41,44.44,44.39,44.41,34574.14769304903,24.4039,24.4204,24.3929,24.4039,34574.1477
2005-10-06 10:30:00,44.39,44.44,44.35,44.37,61920.25057222022,24.3929,24.4204,24.371,24.382,61920.2506
2005-10-06 10:35:00,44.38,44.39,44.34,44.38,62281.65281291412,24.3875,24.3929,24.3655,24.3875,62281.6528
2005-10-06 10:40:00,44.38,44.46,44.36,44.46,101433.56222141912,24.3875,24.4314,24.3765,24.4314,101433.5622
2005-10-06 10:45:00,44.46,44.5,44.44,44.49,61920.25057222022,24.4314,24.4534,24.4204,24.4479,61920.2506
2005-10-06 10:50:00,44.49,44.53,44.49,44.51,31080.59269967474,24.4479,24.4699,24.4479,24.4589,31080.5927
2005-10-06 10:55:00,44.52,44.53,44.49,44.49,50475.8462835803,24.4644,24.4699,24.4479,24.4479,50475.8463
2005-10-06 11:00:00,44.49,44.53,44.47,44.5,88543.54897000363,24.4479,24.4699,24.4369,24.4534,88543.549
2005-10-06 11:05:00,44.5,44.64,44.5,44.64,104445.24756053487,24.4534,24.5303,24.4534,24.5303,104445.2476
2005-10-06 11:10:00,44.63,44.7,44.63,44.7,54933.14058547164,24.5248,24.5633,24.5248,24.5633,54933.1406
2005-10-06 11:15:00,44.7,44.78,44.68,44.74,131309.48078544755,24.5633,24.6073,24.5523,24.5853,131309.4808
2005-10-06 11:20:00,44.73,44.73,44.63,44.63,92398.5062040718,24.5798,24.5798,24.5248,24.5248,92398.5062
2005-10-06 11:25:00,44.63,44.63,44.58,44.58,39995.18130345742,24.5248,24.5248,24.4974,24.4974,39995.1813
2005-10-06 11:30:00,44.57,44.57,44.54,44.55,42645.4644018793,24.4919,24.4919,24.4754,24.4809,42645.4644
2005-10-06 11:35:00,44.56,44.56,44.48,44.48,43368.26888326708,24.4864,24.4864,24.4424,24.4424,43368.2689
2005-10-06 11:40:00,44.49,44.49,44.42,44.46,56981.08661607036,24.4479,24.4479,24.4094,24.4314,56981.0866
2005-10-06 11:45:00,44.45,44.51,44.44,44.49,43368.26888326708,24.4259,24.4589,24.4204,24.4479,43368.2689
2005-10-06 11:50:00,44.49,44.49,44.48,44.49,54812.67317190701,24.4479,24.4479,24.4424,24.4479,54812.6732
2005-10-06 11:55:00,44.49,44.51,44.47,44.47,60715.57643657392,24.4479,24.4589,24.4369,24.4369,60715.5764
2005-10-06 12:00:00,44.47,44.49,44.45,44.48,138778.4604264547,24.4369,24.4479,24.4259,24.4424,138778.4604
2005-10-06 12:05:00,44.47,44.53,44.38,44.39,172750.27105168055,24.4369,24.4699,24.3875,24.3929,172750.2711
2005-10-06 12:10:00,44.39,44.44,44.31,44.31,135646.30767377425,24.3929,24.4204,24.349,24.349,135646.3077
2005-10-06 12:15:00,44.31,44.35,44.3,44.32,35899.28924225997,24.349,24.371,24.3435,24.3545,35899.2892
2005-10-06 12:20:00,44.32,44.38,44.32,44.35,34574.14769304903,24.3545,24.3875,24.3545,24.371,34574.1477
2005-10-06 12:25:00,44.36,44.39,44.25,44.26,52162.39007348513,24.3765,24.3929,24.316,24.3215,52162.3901
2005-10-06 12:30:00,44.25,44.26,44.21,44.21,127815.92579207326,24.316,24.3215,24.294,24.294,127815.9258
2005-10-06 12:35:00,44.22,44.25,44.14,44.22,59751.83712805687,24.2995,24.316,24.2556,24.2995,59751.8371
2005-10-06 12:40:00,44.22,44.29,44.21,44.28,53246.5967955668,24.2995,24.338,24.294,24.3325,53246.5968
2005-10-06 12:45:00,44.27,44.27,44.24,44.26,59390.43488736297,24.327,24.327,24.3105,24.3215,59390.4349
2005-10-06 12:50:00,44.25,44.25,44.21,44.21,31080.59269967474,24.316,24.316,24.294,24.294,31080.5927
2005-10-06 12:55:00,44.21,44.22,44.1,44.12,127334.05613781474,24.294,24.2995,24.2336,24.2446,127334.0561
2005-10-06 13:00:00,44.04,44.22,44.04,44.19,271774.48500180704,24.2006,24.2995,24.2006,24.283,271774.485
2005-10-06 13:05:00,44.19,44.23,44.14,44.14,53848.93386338996,24.283,24.305,24.2556,24.2556,53848.9339
2005-10-06 13:10:00,44.14,44.18,44.11,44.12,45898.08456812433,24.2556,24.2776,24.2391,24.2446,45898.0846
2005-10-06 13:15:00,44.11,44.12,44.07,44.09,41440.79026623299,24.2391,24.2446,24.2171,24.2281,41440.7903
2005-10-06 13:20:00,44.1,44.13,44.09,44.1,92037.10396337791,24.2336,24.2501,24.2281,24.2336,92037.104
2005-10-06 13:25:00,44.09,44.13,44.04,44.09,31803.397181062526,24.2281,24.2501,24.2006,24.2281,31803.3972
2005-10-06 13:30:00,44.11,44.14,44.05,44.06,34574.14769304903,24.2391,24.2556,24.2061,24.2116,34574.1477
2005-10-06 13:35:00,44.07,44.13,44.07,44.11,37344.89820503554,24.2171,24.2501,24.2171,24.2391,37344.8982
2005-10-06 13:40:00,44.11,44.14,44.11,44.14,33730.87579809662,24.2391,24.2556,24.2391,24.2556,33730.8758
2005-10-06 13:45:00,44.12,44.13,44.03,44.05,34694.615106613666,24.2446,24.2501,24.1951,24.2061,34694.6151
2005-10-06 13:50:00,44.05,44.08,43.91,43.91,69750.63245392122,24.2061,24.2226,24.1292,24.1292,69750.6325
2005-10-06 13:55:00,43.92,43.92,43.79,43.81,78665.2210577039,24.1347,24.1347,24.0632,24.0742,78665.2211
2005-10-06 14:00:00,43.8,43.81,43.67,43.67,87820.74448861583,24.0687,24.0742,23.9973,23.9973,87820.7445
2005-10-06 14:05:00,43.69,43.83,43.67,43.75,108300.20479460308,24.0083,24.0852,23.9973,24.0413,108300.2048
2005-10-06 14:10:00,43.75,43.85,43.75,43.85,48186.96542585232,24.0413,24.0962,24.0413,24.0962,48186.9654
2005-10-06 14:15:00,43.85,43.98,43.85,43.91,55415.01023973016,24.0962,24.1676,24.0962,24.1292,55415.0102
2005-10-06 14:20:00,43.89,43.91,43.8,43.81,48427.90025298158,24.1182,24.1292,24.0687,24.0742,48427.9003
2005-10-06 14:25:00,43.8,43.95,43.78,43.92,49512.10697506325,24.0687,24.1512,24.0577,24.1347,49512.107
2005-10-06 14:30:00,43.91,43.93,43.9,43.9,43006.86664257319,24.1292,24.1402,24.1237,24.1237,43006.8666
2005-10-06 14:35:00,43.91,43.91,43.79,43.86,54933.14058547164,24.1292,24.1292,24.0632,24.1017,54933.1406
2005-10-06 14:40:00,43.86,43.88,43.84,43.87,94325.9848211059,24.1017,24.1127,24.0907,24.1072,94325.9848
2005-10-06 14:45:00,43.87,43.93,43.85,43.92,67220.81676906398,24.1072,24.1402,24.0962,24.1347,67220.8168
2005-10-06 14:50:00,43.93,43.95,43.76,43.9,119021.8046018552,24.1402,24.1512,24.0468,24.1237,119021.8046
2005-10-06 14:55:00,43.9,43.95,43.88,43.93,40115.64871702205,24.1237,24.1512,24.1127,24.1402,40115.6487
2005-10-06 15:00:00,43.94,43.96,43.89,43.91,82038.30863751356,24.1457,24.1567,24.1182,24.1292,82038.3086
2005-10-06 15:05:00,43.92,43.96,43.9,43.93,95892.0611974461,24.1347,24.1567,24.1237,24.1402,95892.0612
2005-10-06 15:10:00,43.92,44.03,43.89,44.02,113118.9013371883,24.1347,24.1951,24.1182,24.1896,113118.9013
2005-10-06 15:15:00,44.04,44.13,44.04,44.13,156728.10504758466,24.2006,24.2501,24.2006,24.2501,156728.105
2005-10-06 15:20:00,44.12,44.13,44.0,44.0,117696.66305264428,24.2446,24.2501,24.1786,24.1786,117696.6631
2005-10-06 15:25:00,44.0,44.12,43.96,43.96,107697.86772677992,24.1786,24.2446,24.1567,24.1567,107697.8677
2005-10-06 15:30:00,43.98,43.99,43.89,43.94,81676.90639681967,24.1676,24.1731,24.1182,24.1457,81676.9064
2005-10-06 15:35:00,43.95,43.95,43.86,43.93,122274.42476810025,24.1512,24.1512,24.1017,24.1402,122274.4248
2005-10-06 15:40:00,43.93,44.05,43.9,44.05,119624.14166967836,24.1402,24.2061,24.1237,24.2061,119624.1417
2005-10-06 15:45:00,44.05,44.11,44.0,44.11,150945.66919648237,24.2061,24.2391,24.1786,24.2391,150945.6692
2005-10-06 15:50:00,44.11,44.15,44.09,44.12,651246.837730394,24.2391,24.2611,24.2281,24.2446,651246.8377
2005-10-06 15:55:00,44.09,44.09,44.0,44.06,180942.05517407545,24.2281,24.2281,24.1786,24.2116,180942.0552
2005-10-07 09:30:00,44.37,44.44,44.34,44.42,118419.46753403204,24.382,24.4204,24.3655,24.4094,118419.4675
2005-10-07 09:35:00,44.43,44.55,44.43,44.52,105288.5194554873,24.4149,24.4809,24.4149,24.4644,105288.5195
2005-10-07 09:40:00,44.54,44.61,44.5,44.61,59390.43488736297,24.4754,24.5138,24.4534,24.5138,59390.4349
2005-10-07 09:45:00,44.59,44.66,44.59,44.62,68545.95831827492,24.5029,24.5413,24.5029,24.5193,68545.9583
2005-10-07 09:50:00,44.62,44.74,44.61,44.62,226117.335260812,24.5193,24.5853,24.5138,24.5193,226117.3353
2005-10-07 09:55:00,44.64,44.67,44.59,44.63,81074.56932899651,24.5303,24.5468,24.5029,24.5248,81074.5693
2005-10-07 10:00:00,44.63,44.64,44.53,44.6,155884.83315263223,24.5248,24.5303,24.4699,24.5083,155884.8332
2005-10-07 10:05:00,44.61,44.63,44.48,44.57,95530.6589567522,24.5138,24.5248,24.4424,24.4919,95530.659
2005-10-07 10:10:00,44.56,44.61,44.54,44.58,38308.63751355259,24.4864,24.5138,24.4754,24.4974,38308.6375
2005-10-07 10:15:00,44.57,44.63,44.56,44.56,58185.76075171667,24.4919,24.5248,24.4864,24.4864,58185.7608
2005-10-07 10:20:00,44.53,44.59,44.39,44.58,47946.03059872305,24.4699,24.5029,24.3929,24.4974,47946.0306
2005-10-07 10:25:00,44.58,44.6,44.54,44.55,50234.91145645104,24.4974,24.5083,24.4754,24.4809,50234.9115
2005-10-07 10:30:00,44.55,44.58,44.44,44.56,80110.83002047947,24.4809,24.4974,24.4204,24.4864,80110.83
2005-10-07 10:35:00,44.56,44.61,44.54,44.58,41681.72509336225,24.4864,24.5138,24.4754,24.4974,41681.7251
2005-10-07 10:40:00,44.58,44.61,44.51,44.52,67943.62125045176,24.4974,24.5138,24.4589,24.4644,67943.6213
2005-10-07 10:45:00,44.51,44.51,44.34,44.41,80713.16708830262,24.4589,24.4589,24.3655,24.4039,80713.1671
2005-10-07 10:50:00,44.41,44.56,44.41,44.42,98180.94205517408,24.4039,24.4864,24.4039,24.4094,98180.9421
2005-10-07 10:55:00,44.43,44.52,44.43,44.49,44211.540778219496,24.4149,24.4644,24.4149,24.4479,44211.5408
2005-10-07 11:00:00,44.49,44.52,44.44,44.48,58185.76075171667,24.4479,24.4644,24.4204,24.4424,58185.7608
2005-10-07 11:05:00,44.48,44.54,44.41,44.44,74328.39416937719,24.4424,24.4754,24.4039,24.4204,74328.3942
2005-10-07 11:10:00,44.44,44.47,44.43,44.44,41681.72509336225,24.4204,24.4369,24.4149,24.4204,41681.7251
2005-10-07 11:15:00,44.44,44.49,44.41,44.41,43488.73629683171,24.4204,24.4479,24.4039,24.4039,43488.7363
2005-10-07 11:20:00,44.4,44.42,44.33,44.37,90109.62534634382,24.3984,24.4094,24.36,24.382,90109.6253
2005-10-07 11:25:00,44.37,44.45,44.34,44.42,40838.45319840984,24.382,24.4259,24.3655,24.4094,40838.4532
2005-10-07 11:30:00,44.42,44.44,44.38,44.39,41320.32285266836,24.4094,24.4204,24.3875,24.3929,41320.3229
2005-10-07 11:35:00,44.4,44.45,44.38,44.44,24454.884953620047,24.3984,24.4259,24.3875,24.4204,24454.885
2005-10-07 11:40:00,44.43,44.43,44.39,44.39,48186.96542585232,24.4149,24.4149,24.3929,24.3929,48186.9654
2005-10-07 11:45:00,44.39,44.4,44.3,44.3,47343.693530899895,24.3929,24.3984,24.3435,24.3435,47343.6935
2005-10-07 11:50:00,44.3,44.38,44.24,44.38,52885.19455487291,24.3435,24.3875,24.3105,24.3875,52885.1946
2005-10-07 11:55:00,44.39,44.42,44.33,44.33,50837.24852427419,24.3929,24.4094,24.36,24.36,50837.2485
2005-10-07 12:00:00,44.33,44.39,44.32,44.38,24334.417540055416,24.36,24.3929,24.3545,24.3875,24334.4175
2005-10-07 12:05:00,44.37,44.39,44.33,44.34,36381.15889651849,24.382,24.3929,24.36,24.3655,36381.1589
2005-10-07 12:10:00,44.34,44.35,44.32,44.33,34453.680279484404,24.3655,24.371,24.3545,24.36,34453.6803
2005-10-07 12:15:00,44.33,44.35,44.29,44.29,43850.13853752561,24.36,24.371,24.338,24.338,43850.1385
2005-10-07 12:20:00,44.29,44.32,44.22,44.28,39151.909408505,24.338,24.3545,24.2995,24.3325,39151.9094
2005-10-07 12:25:00,44.28,44.3,44.26,44.27,37224.43079147091,24.3325,24.3435,24.3215,24.327,37224.4308
2005-10-07 12:30:00,44.27,44.36,44.27,44.29,23129.74340440911,24.327,24.3765,24.327,24.338,23129.7434
2005-10-07 12:35:00,44.29,44.36,44.28,44.34,38429.104927117216,24.338,24.3765,24.3325,24.3655,38429.1049
2005-10-07 12:40:00,44.34,44.4,44.32,44.38,17708.709794000726,24.3655,24.3984,24.3545,24.3875,17708.7098
2005-10-07 12:45:00,44.38,44.44,44.37,44.41,33489.94097096736,24.3875,24.4204,24.382,24.4039,33489.941
2005-10-07 12:50:00,44.41,44.42,44.34,44.34,40477.05095771594,24.4039,24.4094,24.3655,24.3655,40477.051
2005-10-07 12:55:00,44.34,44.34,44.3,44.31,20479.46030598723,24.3655,24.3655,24.3435,24.349,20479.4603
2005-10-07 13:00:00,44.3,44.3,44.24,44.27,20840.862546681125,24.3435,24.3435,24.3105,24.327,20840.8625
2005-10-07 13:05:00,44.27,44.34,44.27,44.32,4457.294301891339,24.327,24.3655,24.327,24.3545,4457.2943
2005-10-07 13:10:00,44.34,44.41,44.34,44.38,27707.50511986508,24.3655,24.4039,24.3655,24.3875,27707.5051
2005-10-07 13:15:00,44.37,44.44,44.35,44.42,44693.41043247802,24.382,24.4204,24.371,24.4094,44693.4104
2005-10-07 13:20:00,44.4,44.43,44.39,44.42,9878.327912299725,24.3984,24.4149,24.3929,24.4094,9878.3279
2005-10-07 13:25:00,44.43,44.49,44.43,44.44,35537.88700156608,24.4149,24.4479,24.4149,24.4204,35537.887
2005-10-07 13:30:00,44.45,44.48,44.44,44.45,20118.05806529334,24.4259,24.4424,24.4204,24.4259,20118.0581
2005-10-07 13:35:00,44.44,44.46,44.44,44.45,17347.307553306833,24.4204,24.4314,24.4204,24.4259,17347.3076
2005-10-07 13:40:00,44.46,44.47,44.45,44.46,32526.201662450312,24.4314,24.4369,24.4259,24.4314,32526.2017
2005-10-07 13:45:00,44.46,44.46,44.44,44.45,8673.653776653417,24.4314,24.4314,24.4204,24.4259,8673.6538
2005-10-07 13:50:00,44.45,44.52,44.34,44.34,41199.855439103725,24.4259,24.4644,24.3655,24.3655,41199.8554
2005-10-07 13:55:00,44.36,44.42,44.33,44.42,19033.851343211663,24.3765,24.4094,24.36,24.4094,19033.8513
2005-10-07 14:00:00,44.42,44.44,44.33,44.33,29996.385977593065,24.4094,24.4204,24.36,24.36,29996.386
2005-10-07 14:05:00,44.34,44.34,44.24,44.25,46741.35646307674,24.3655,24.3655,24.3105,24.316,46741.3565
2005-10-07 14:10:00,44.28,44.34,44.28,44.33,15781.231176966632,24.3325,24.3655,24.3325,24.36,15781.2312
2005-10-07 14:15:00,44.34,44.37,44.32,44.37,12769.545837850865,24.3655,24.382,24.3545,24.382,12769.5458
2005-10-07 14:20:00,44.36,44.37,44.32,44.32,30960.12528611011,24.3765,24.382,24.3545,24.3545,30960.1253
2005-10-07 14:25:00,44.32,44.35,44.31,44.32,28550.777014817493,24.3545,24.371,24.349,24.3545,28550.777
2005-10-07 14:30:00,44.32,44.34,44.32,44.34,22888.808577279848,24.3545,24.3655,24.3545,24.3655,22888.8086
2005-10-07 14:35:00,44.34,44.36,44.29,44.36,45898.08456812433,24.3655,24.3765,24.338,24.3765,45898.0846
2005-10-07 14:40:00,44.36,44.37,44.33,44.35,46259.48680881822,24.3765,24.382,24.36,24.371,46259.4868
2005-10-07 14:45:00,44.35,44.36,44.31,44.33,52162.39007348513,24.371,24.3765,24.349,24.36,52162.3901
2005-10-07 14:50:00,44.32,44.36,44.3,44.33,30839.65787254548,24.3545,24.3765,24.3435,24.36,30839.6579
2005-10-07 14:55:00,44.33,44.37,44.33,44.35,36260.691482953865,24.36,24.382,24.36,24.371,36260.6915
2005-10-07 15:00:00,44.35,44.36,44.3,44.34,54451.27093121311,24.371,24.3765,24.3435,24.3655,54451.2709
2005-10-07 15:05:00,44.34,44.34,44.25,44.29,59029.03264666908,24.3655,24.3655,24.316,24.338,59029.0326
2005-10-07 15:10:00,44.3,44.35,44.29,44.34,29514.51632333454,24.3435,24.371,24.338,24.3655,29514.5163
2005-10-07 15:15:00,44.34,44.37,44.33,44.33,39392.84423563426,24.3655,24.382,24.36,24.36,39392.8442
2005-10-07 15:20:00,44.34,44.34,44.31,44.31,23129.74340440911,24.3655,24.3655,24.349,24.349,23129.7434
2005-10-07 15:25:00,44.31,44.32,44.26,44.28,33851.343211661246,24.349,24.3545,24.3215,24.3325,33851.3432
2005-10-07 15:30:00,44.28,44.33,44.28,44.29,36622.09372364776,24.3325,24.36,24.3325,24.338,36622.0937
2005-10-07 15:35:00,44.29,44.33,44.29,44.31,32526.201662450312,24.338,24.36,24.338,24.349,32526.2017
2005-10-07 15:40:00,44.31,44.31,44.29,44.3,72159.98072521384,24.349,24.349,24.338,24.3435,72159.9807
2005-10-07 15:45:00,44.3,44.32,44.27,44.32,62883.98988073727,24.3435,24.3545,24.327,24.3545,62883.9899
2005-10-07 15:50:00,44.31,44.38,44.31,44.38,79749.42777978558,24.349,24.3875,24.349,24.3875,79749.4278
2005-10-07 15:55:00,44.37,44.37,44.34,44.35,77099.1446813637,24.382,24.382,24.3655,24.371,77099.1447
2005-10-10 09:30:00,44.45,44.49,44.44,44.44,99506.08360438504,24.4259,24.4479,24.4204,24.4204,99506.0836
2005-10-10 09:35:00,44.43,44.56,44.43,44.56,44693.41043247802,24.4149,24.4864,24.4149,24.4864,44693.4104
2005-10-10 09:40:00,44.53,44.58,44.49,44.55,63727.26177568968,24.4699,24.4974,24.4479,24.4809,63727.2618
2005-10-10 09:45:00,44.55,44.6,44.52,44.55,85170.46139019396,24.4809,24.5083,24.4644,24.4809,85170.4614
2005-10-10 09:50:00,44.55,44.56,44.53,44.53,47102.75870377063,24.4809,24.4864,24.4699,24.4699,47102.7587
2005-10-10 09:55:00,44.53,44.53,44.45,44.52,59029.03264666908,24.4699,24.4699,24.4259,24.4644,59029.0326
2005-10-10 10:00:00,44.52,44.56,44.37,44.44,142151.54800626432,24.4644,24.4864,24.382,24.4204,142151.548
2005-10-10 10:05:00,44.45,44.49,44.41,44.47,39272.37682206964,24.4259,24.4479,24.4039,24.4369,39272.3768
2005-10-10 10:10:00,44.47,44.47,44.35,44.39,45536.68232743043,24.4369,24.4369,24.371,24.3929,45536.6823
2005-10-10 10:15:00,44.39,44.48,44.39,44.44,41079.3880255391,24.3929,24.4424,24.3929,24.4204,41079.388
2005-10-10 10:20:00,44.44,44.57,44.43,44.5,56137.814721117946,24.4204,24.4919,24.4149,24.4534,56137.8147
2005-10-10 10:25:00,44.49,44.49,44.39,44.4,96253.46343814,24.4479,24.4479,24.3929,24.3984,96253.4634
2005-10-10 10:30:00,44.4,44.5,44.34,44.34,123840.50114444044,24.3984,24.4534,24.3655,24.3655,123840.5011
2005-10-10 10:35:00,44.33,44.36,44.18,44.24,109866.28117094329,24.36,24.3765,24.2776,24.3105,109866.2812
2005-10-10 10:40:00,44.22,44.31,44.22,44.31,61438.380917961695,24.2995,24.349,24.2995,24.349,61438.3809
2005-10-10 10:45:00,44.32,44.41,44.29,44.29,43970.60595109024,24.3545,24.4039,24.338,24.338,43970.606
2005-10-10 10:50:00,44.31,44.37,44.29,44.34,28912.179255511383,24.349,24.382,24.338,24.3655,28912.1793
2005-10-10 10:55:00,44.34,44.38,44.34,44.36,26623.2983977834,24.3655,24.3875,24.3655,24.3765,26623.2984
2005-10-10 11:00:00,44.34,44.45,44.34,44.42,33128.53873027347,24.3655,24.4259,24.3655,24.4094,33128.5387
2005-10-10 11:05:00,44.45,44.51,44.43,44.49,56619.68437537647,24.4259,24.4589,24.4149,24.4479,56619.6844
2005-10-10 11:10:00,44.49,44.54,44.47,44.54,36983.49596434165,24.4479,24.4754,24.4369,24.4754,36983.496
2005-10-10 11:15:00,44.54,44.55,44.42,44.42,111070.95530658956,24.4754,24.4809,24.4094,24.4094,111070.9553
2005-10-10 11:20:00,44.42,44.44,44.42,44.43,221539.573545356,24.4094,24.4204,24.4094,24.4149,221539.5735
2005-10-10 11:25:00,44.44,44.53,44.44,44.44,30598.723045416216,24.4204,24.4699,24.4204,24.4204,30598.723
2005-10-10 11:30:00,44.44,44.51,44.39,44.4,61679.31574509096,24.4204,24.4589,24.3929,24.3984,61679.3157
2005-10-10 11:35:00,44.4,44.43,44.39,44.41,75292.13347789424,24.3984,24.4149,24.3929,24.4039,75292.1335
2005-10-10 11:40:00,44.43,44.45,44.41,44.44,188892.90446934107,24.4149,24.4259,24.4039,24.4204,188892.9045
2005-10-10 11:45:00,44.44,44.47,44.41,44.45,31803.397181062526,24.4204,24.4369,24.4039,24.4259,31803.3972
2005-10-10 11:50:00,44.45,44.48,44.43,44.45,44452.47560534876,24.4259,24.4424,24.4149,24.4259,44452.4756
2005-10-10 11:55:00,44.47,44.48,44.45,44.46,39513.3116491989,24.4369,24.4424,24.4259,24.4314,39513.3116
2005-10-10 12:00:00,44.46,44.49,44.44,44.45,54210.33610408385,24.4314,24.4479,24.4204,24.4259,54210.3361
2005-10-10 12:05:00,44.46,44.49,44.45,44.48,59631.36971449223,24.4314,24.4479,24.4259,24.4424,59631.3697
2005-10-10 12:10:00,44.48,44.49,44.46,44.47,15781.231176966632,24.4424,24.4479,24.4314,24.4369,15781.2312
2005-10-10 12:15:00,44.47,44.49,44.46,44.47,14335.622214191062,24.4369,24.4479,24.4314,24.4369,14335.6222
2005-10-10 12:20:00,44.47,44.54,44.47,44.53,60836.04385013854,24.4369,24.4754,24.4369,24.4699,60836.0439
2005-10-10 12:25:00,44.53,44.53,44.49,44.53,17588.242380436095,24.4699,24.4699,24.4479,24.4699,17588.2424
2005-10-10 12:30:00,44.53,44.56,44.51,44.51,55776.41248042405,24.4699,24.4864,24.4589,24.4589,55776.4125
2005-10-10 12:35:00,44.51,44.53,44.51,44.53,26141.42874352488,24.4589,24.4699,24.4589,24.4699,26141.4287
2005-10-10 12:40:00,44.53,44.53,44.49,44.51,186483.55619804843,24.4699,24.4699,24.4479,24.4589,186483.5562
2005-10-10 12:45:00,44.52,44.56,44.52,44.53,31803.397181062526,24.4644,24.4864,24.4644,24.4699,31803.3972
2005-10-10 12:50:00,44.53,44.67,44.53,44.62,48427.90025298158,24.4699,24.5468,24.4699,24.5193,48427.9003
2005-10-10 12:55:00,44.63,44.63,44.55,44.55,18070.11203469461,24.5248,24.5248,24.4809,24.4809,18070.112
2005-10-10 13:00:00,44.56,44.58,44.54,44.54,18792.9165160824,24.4864,24.4974,24.4754,24.4754,18792.9165
2005-10-10 13:05:00,44.54,44.55,44.51,44.51,22768.341163715217,24.4754,24.4809,24.4589,24.4589,22768.3412
2005-10-10 13:10:00,44.51,44.62,44.51,44.62,28309.842187688235,24.4589,24.5193,24.4589,24.5193,28309.8422
2005-10-10 13:15:00,44.62,44.69,44.61,44.64,58185.76075171667,24.5193,24.5578,24.5138,24.5303,58185.7608
2005-10-10 13:20:00,44.64,44.65,44.63,44.64,29755.451150463803,24.5303,24.5358,24.5248,24.5303,29755.4512
2005-10-10 13:25:00,44.65,44.73,44.65,44.69,44813.87784604265,24.5358,24.5798,24.5358,24.5578,44813.8778
2005-10-10 13:30:00,44.69,44.74,44.69,44.71,109625.34634381402,24.5578,24.5853,24.5578,24.5688,109625.3463
2005-10-10 13:35:00,44.71,44.74,44.71,44.74,100831.22515359597,24.5688,24.5853,24.5688,24.5853,100831.2252
2005-10-10 13:40:00,44.73,44.74,44.68,44.69,52162.39007348513,24.5798,24.5853,24.5523,24.5578,52162.3901
2005-10-10 13:45:00,44.66,44.69,44.66,44.68,32285.26683532105,24.5413,24.5578,24.5413,24.5523,32285.2668
2005-10-10 13:50:00,44.68,44.69,44.64,44.68,186122.1539573545,24.5523,24.5578,24.5303,24.5523,186122.154
2005-10-10 13:55:00,44.68,44.7,44.64,44.64,164678.95434285028,24.5523,24.5633,24.5303,24.5303,164678.9543
2005-10-10 14:00:00,44.63,44.63,44.58,44.62,33369.47355740273,24.5248,24.5248,24.4974,24.5193,33369.4736
2005-10-10 14:05:00,44.62,44.64,44.58,44.58,64209.13142994821,24.5193,24.5303,24.4974,24.4974,64209.1314
2005-10-10 14:10:00,44.58,44.59,44.57,44.58,46861.82387664137,24.4974,24.5029,24.4919,24.4974,46861.8239
2005-10-10 14:15:00,44.57,44.57,44.53,44.53,81556.43898325504,24.4919,24.4919,24.4699,24.4699,81556.439
2005-10-10 14:20:00,44.51,44.53,44.39,44.39,93121.3106854596,24.4589,24.4699,24.3929,24.3929,93121.3107
2005-10-10 14:25:00,44.39,44.4,44.34,44.35,59269.96747379834,24.3929,24.3984,24.3655,24.371,59269.9675
2005-10-10 14:30:00,44.36,44.44,44.35,44.41,61438.380917961695,24.3765,24.4204,24.371,24.4039,61438.3809
2005-10-10 14:35:00,44.43,44.44,44.39,44.39,53848.93386338996,24.4149,24.4204,24.3929,24.3929,53848.9339
2005-10-10 14:40:00,44.39,44.43,44.35,44.43,42645.4644018793,24.3929,24.4149,24.371,24.4149,42645.4644
2005-10-10 14:45:00,44.43,44.44,44.34,44.34,99265.14877725576,24.4149,24.4204,24.3655,24.3655,99265.1488
2005-10-10 14:50:00,44.34,44.49,44.33,44.49,68786.89314540417,24.3655,24.4479,24.36,24.4479,68786.8931
2005-10-10 14:55:00,44.49,44.51,44.33,44.34,92880.37585833031,24.4479,24.4589,24.36,24.3655,92880.3759
2005-10-10 15:00:00,44.34,44.44,44.32,44.38,59029.03264666908,24.3655,24.4204,24.3545,24.3875,59029.0326
2005-10-10 15:05:00,44.37,44.39,44.35,44.38,83363.4501867245,24.382,24.3929,24.371,24.3875,83363.4502
2005-10-10 15:10:00,44.35,44.37,44.27,44.27,55535.47765329479,24.371,24.382,24.327,24.327,55535.4777
2005-10-10 15:15:00,44.29,44.33,44.26,44.33,42043.12733405615,24.338,24.36,24.3215,24.36,42043.1273
2005-10-10 15:20:00,44.32,44.36,44.29,44.36,89386.82086495604,24.3545,24.3765,24.338,24.3765,89386.8209
2005-10-10 15:25:00,44.36,44.47,44.34,44.39,138657.99301289002,24.3765,24.4369,24.3655,24.3929,138657.993
2005-10-10 15:30:00,44.39,44.53,44.37,44.5,128297.7954463318,24.3929,24.4699,24.382,24.4534,128297.7954
2005-10-10 15:35:00,44.51,44.67,44.49,44.67,130345.7414769305,24.4589,24.5468,24.4479,24.5468,130345.7415
2005-10-10 15:40:00,44.61,44.61,44.44,44.44,190579.4482592459,24.5138,24.5138,24.4204,24.4204,190579.4483
2005-10-10 15:45:00,44.44,44.51,44.4,44.4,143717.62438260452,24.4204,24.4589,24.3984,24.3984,143717.6244
2005-10-10 15:50:00,44.4,44.44,44.4,44.41,105890.85652331046,24.3984,24.4204,24.3984,24.4039,105890.8565
2005-10-10 15:55:00,44.41,44.44,44.38,44.41,104686.18238766414,24.4039,24.4204,24.3875,24.4039,104686.1824
2005-10-11 09:30:00,44.41,44.62,44.41,44.6,123599.56631731118,24.4039,24.5193,24.4039,24.5083,123599.5663
2005-10-11 09:35:00,44.6,44.7,44.56,44.67,67943.62125045176,24.5083,24.5633,24.4864,24.5468,67943.6213
2005-10-11 09:40:00,44.67,44.7,44.55,44.58,68545.95831827492,24.5468,24.5633,24.4809,24.4974,68545.9583
2005-10-11 09:45:00,44.58,44.62,44.57,44.6,51198.65076496808,24.4974,24.5193,24.4919,24.5083,51198.6508
2005-10-11 09:50:00,44.6,44.6,44.55,44.56,46259.48680881822,24.5083,24.5083,24.4809,24.4864,46259.4868
2005-10-11 09:55:00,44.57,44.58,44.53,44.54,66738.94711480546,24.4919,24.4974,24.4699,24.4754,66738.9471
2005-10-11 10:00:00,44.54,44.55,44.38,44.39,76978.67726779907,24.4754,24.4809,24.3875,24.3929,76978.6773
2005-10-11 10:05:00,44.39,44.55,44.39,44.49,45898.08456812433,24.3929,24.4809,24.3929,24.4479,45898.0846
2005-10-11 10:10:00,44.49,44.49,44.42,44.43,30960.12528611011,24.4479,24.4479,24.4094,24.4149,30960.1253
2005-10-11 10:15:00,44.44,44.44,44.41,44.44,69750.63245392122,24.4204,24.4204,24.4039,24.4204,69750.6325
2005-10-11 10:20:00,44.45,44.49,44.44,44.45,31201.06011323937,24.4259,24.4479,24.4204,24.4259,31201.0601
2005-10-11 10:25:00,44.45,44.55,44.45,44.53,61558.84833152633,24.4259,24.4809,24.4259,24.4699,61558.8483
2005-10-11 10:30:00,44.53,44.57,44.5,44.51,40477.05095771594,24.4699,24.4919,24.4534,24.4589,40477.051
2005-10-11 10:35:00,44.51,44.52,44.44,44.44,48789.30249367547,24.4589,24.4644,24.4204,24.4204,48789.3025
2005-10-11 10:40:00,44.44,44.45,44.29,44.31,60233.70678231539,24.4204,24.4259,24.338,24.349,60233.7068
2005-10-11 10:45:00,44.32,44.39,44.31,44.35,48186.96542585232,24.3545,24.3929,24.349,24.371,48186.9654
2005-10-11 10:50:00,44.35,44.37,44.16,44.16,86616.07035296953,24.371,24.382,24.2666,24.2666,86616.0704
2005-10-11 10:55:00,44.16,44.24,44.15,44.22,103722.4430791471,24.2666,24.3105,24.2611,24.2995,103722.4431
2005-10-11 11:00:00,44.22,44.28,44.14,44.24,47464.16094446453,24.2995,24.3325,24.2556,24.3105,47464.1609
2005-10-11 11:05:00,44.21,44.23,44.17,44.21,60956.51126370318,24.294,24.305,24.2721,24.294,60956.5113
2005-10-11 11:10:00,44.19,44.22,44.11,44.11,61076.978677267805,24.283,24.2995,24.2391,24.2391,61076.9787
2005-10-11 11:15:00,44.11,44.14,44.08,44.1,95771.59378388149,24.2391,24.2556,24.2226,24.2336,95771.5938
2005-10-11 11:20:00,44.1,44.12,44.08,44.11,66136.6100469823,24.2336,24.2446,24.2226,24.2391,66136.61
2005-10-11 11:25:00,44.1,44.11,44.08,44.09,29875.91856402844,24.2336,24.2391,24.2226,24.2281,29875.9186
2005-10-11 11:30:00,44.08,44.09,44.03,44.03,61920.25057222022,24.2226,24.2281,24.1951,24.1951,61920.2506
2005-10-11 11:35:00,44.03,44.03,43.94,43.95,62763.52246717264,24.1951,24.1951,24.1457,24.1512,62763.5225
2005-10-11 11:40:00,43.95,44.0,43.88,43.9,67823.15383688713,24.1512,24.1786,24.1127,24.1237,67823.1538
2005-10-11 11:45:00,43.88,44.0,43.88,43.95,90230.09275990844,24.1127,24.1786,24.1127,24.1512,90230.0928
2005-10-11 11:50:00,43.95,44.0,43.93,43.94,68666.42573183954,24.1512,24.1786,24.1402,24.1457,68666.4257
2005-10-11 11:55:00,43.94,43.98,43.91,43.97,98301.40946873873,24.1457,24.1676,24.1292,24.1622,98301.4095
2005-10-11 12:00:00,43.95,43.99,43.91,43.91,35296.95217443682,24.1512,24.1731,24.1292,24.1292,35296.9522
2005-10-11 12:05:00,43.91,43.91,43.89,43.9,43488.73629683171,24.1292,24.1292,24.1182,24.1237,43488.7363
2005-10-11 12:10:00,43.9,43.9,43.8,43.8,47343.693530899895,24.1237,24.1237,24.0687,24.0687,47343.6935
2005-10-11 12:15:00,43.79,43.79,43.65,43.66,106252.25876400436,24.0632,24.0632,23.9863,23.9918,106252.2588
2005-10-11 12:20:00,43.65,43.68,43.61,43.65,53487.531622696064,23.9863,24.0028,23.9643,23.9863,53487.5316
2005-10-11 12:25:00,43.66,43.7,43.66,43.66,78544.75364413927,23.9918,24.0138,23.9918,23.9918,78544.7536
2005-10-11 12:30:00,43.66,43.67,43.62,43.65,81195.03674256115,23.9918,23.9973,23.9698,23.9863,81195.0367
2005-10-11 12:35:00,43.67,43.8,43.66,43.79,44211.540778219496,23.9973,24.0687,23.9918,24.0632,44211.5408
2005-10-11 12:40:00,43.79,43.85,43.78,43.83,36260.691482953865,24.0632,24.0962,24.0577,24.0852,36260.6915
2005-10-11 12:45:00,43.85,43.85,43.8,43.83,28791.711841946755,24.0962,24.0962,24.0687,24.0852,28791.7118
2005-10-11 12:50:00,43.81,43.85,43.75,43.77,46620.88904951211,24.0742,24.0962,24.0413,24.0523,46620.889
2005-10-11 12:55:00,43.77,43.77,43.75,43.75,18311.04686182388,24.0523,24.0523,24.0413,24.0413,18311.0469
2005-10-11 13:00:00,43.75,43.75,43.7,43.75,32646.669076014943,24.0413,24.0413,24.0138,24.0413,32646.6691
2005-10-11 13:05:00,43.75,43.79,43.75,43.76,19515.720997470187,24.0413,24.0632,24.0413,24.0468,19515.721
2005-10-11 13:10:00,43.76,43.87,43.76,43.85,49391.63956149862,24.0468,24.1072,24.0468,24.0962,49391.6396
2005-10-11 13:15:00,43.85,43.86,43.82,43.84,25659.55908926636,24.0962,24.1017,24.0797,24.0907,25659.5591
2005-10-11 13:20:00,43.84,43.85,43.82,43.83,88543.54897000363,24.0907,24.0962,24.0797,24.0852,88543.549
2005-10-11 13:25:00,43.82,43.89,43.82,43.89,30116.853391157696,24.0797,24.1182,24.0797,24.1182,30116.8534
2005-10-11 13:30:00,43.87,43.89,43.85,43.89,24695.81978074931,24.1072,24.1182,24.0962,24.1182,24695.8198
2005-10-11 13:35:00,43.88,43.94,43.86,43.89,66377.54487411155,24.1127,24.1457,24.1017,24.1182,66377.5449
2005-10-11 13:40:00,43.9,43.9,43.83,43.85,39633.779062763526,24.1237,24.1237,24.0852,24.0962,39633.7791
2005-10-11 13:45:00,43.86,43.91,43.85,43.9,30357.78821828696,24.1017,24.1292,24.0962,24.1237,30357.7882
2005-10-11 13:50:00,43.86,43.88,43.79,43.8,46139.01939525359,24.1017,24.1127,24.0632,24.0687,46139.0194
2005-10-11 13:55:00,43.8,43.82,43.75,43.81,73123.72003373089,24.0687,24.0797,24.0413,24.0742,73123.72
2005-10-11 14:00:00,43.8,43.8,43.7,43.79,88061.6793157451,24.0687,24.0687,24.0138,24.0632,88061.6793
2005-10-11 14:05:00,43.79,43.83,43.69,43.82,67100.34935549935,24.0632,24.0852,24.0083,24.0797,67100.3494
2005-10-11 14:10:00,43.83,44.04,43.82,44.02,154198.2893627274,24.0852,24.2006,24.0797,24.1896,154198.2894
2005-10-11 14:15:00,44.0,44.03,43.93,43.94,100590.2903264667,24.1786,24.1951,24.1402,24.1457,100590.2903
2005-10-11 14:20:00,43.94,44.04,43.92,44.04,64931.93591133599,24.1457,24.2006,24.1347,24.2006,64931.9359
2005-10-11 14:25:00,44.04,44.11,43.95,43.95,117214.79339838577,24.2006,24.2391,24.1512,24.1512,117214.7934
2005-10-11 14:30:00,43.95,43.99,43.94,43.96,65293.338152029886,24.1512,24.1731,24.1457,24.1567,65293.3382
2005-10-11 14:35:00,43.96,44.06,43.95,43.95,71919.04589808457,24.1567,24.2116,24.1512,24.1512,71919.0459
2005-10-11 14:40:00,43.96,44.0,43.92,43.96,86857.00518009879,24.1567,24.1786,24.1347,24.1567,86857.0052
2005-10-11 14:45:00,43.96,43.99,43.92,43.92,53367.06420913144,24.1567,24.1731,24.1347,24.1347,53367.0642
2005-10-11 14:50:00,43.94,44.0,43.92,43.95,47102.75870377063,24.1457,24.1786,24.1347,24.1512,47102.7587
2005-10-11 14:55:00,43.96,43.96,43.8,43.9,72280.44813877846,24.1567,24.1567,24.0687,24.1237,72280.4481
2005-10-11 15:00:00,43.9,43.95,43.87,43.91,57824.35851102277,24.1237,24.1512,24.1072,24.1292,57824.3585
2005-10-11 15:05:00,43.9,43.95,43.89,43.91,77460.54692205759,24.1237,24.1512,24.1182,24.1292,77460.5469
2005-10-11 15:10:00,43.9,44.0,43.9,43.99,63606.79436212505,24.1237,24.1786,24.1237,24.1731,63606.7944
2005-10-11 15:15:00,43.98,43.99,43.93,43.93,62643.055053608005,24.1676,24.1731,24.1402,24.1402,62643.0551
2005-10-11 15:20:00,43.93,43.94,43.85,43.89,175400.55415010243,24.1402,24.1457,24.0962,24.1182,175400.5542
2005-10-11 15:25:00,43.89,43.94,43.84,43.86,131068.54595831828,24.1182,24.1457,24.0907,24.1017,131068.546
2005-10-11 15:30:00,43.85,43.91,43.85,43.86,114323.5754728346,24.0962,24.1292,24.0962,24.1017,114323.5755
2005-10-11 15:35:00,43.86,43.94,43.85,43.93,101192.62739428986,24.1017,24.1457,24.0962,24.1402,101192.6274
2005-10-11 15:40:00,43.93,44.07,43.92,44.03,91073.36465486088,24.1402,24.2171,24.1347,24.1951,91073.3647
2005-10-11 15:45:00,44.03,44.06,44.02,44.03,127936.39320563788,24.1951,24.2116,24.1896,24.1951,127936.3932
2005-10-11 15:50:00,44.03,44.06,44.01,44.02,120467.41356463078,24.1951,24.2116,24.1841,24.1896,120467.4136
2005-10-11 15:55:00,44.03,44.03,44.0,44.0,102397.30152993616,24.1951,24.1951,24.1786,24.1786,102397.3015
2005-10-12 09:30:00,44.0,44.12,43.95,44.1,195277.6773882665,24.3043,24.3706,24.2767,24.3595,195277.6774
2005-10-12 09:35:00,44.15,44.29,44.09,44.25,118058.06529333816,24.3872,24.4645,24.354,24.4424,118058.0653
2005-10-12 09:40:00,44.24,44.27,44.17,44.17,74569.32899650645,24.4369,24.4534,24.3982,24.3982,74569.329
2005-10-12 09:45:00,44.18,44.18,44.0,44.17,209010.9625346344,24.4037,24.4037,24.3043,24.3982,209010.9625
2005-10-12 09:50:00,44.17,44.23,44.17,44.19,93482.71292615349,24.3982,24.4313,24.3982,24.4093,93482.7129
2005-10-12 09:55:00,44.19,44.29,44.16,44.29,122033.48994097098,24.4093,24.4645,24.3927,24.4645,122033.4899
2005-10-12 10:00:00,44.25,44.3,44.19,44.19,172388.86881098663,24.4424,24.47,24.4093,24.4093,172388.8688
2005-10-12 10:05:00,44.19,44.19,44.12,44.14,69750.63245392122,24.4093,24.4093,24.3706,24.3816,69750.6325
2005-10-12 10:10:00,44.14,44.19,44.03,44.05,126972.65389712084,24.3816,24.4093,24.3209,24.3319,126972.6539
2005-10-12 10:15:00,44.05,44.16,44.05,44.14,69871.09986748586,24.3319,24.3927,24.3319,24.3816,69871.0999
2005-10-12 10:20:00,44.14,44.14,44.09,44.1,48186.96542585232,24.3816,24.3816,24.354,24.3595,48186.9654
2005-10-12 10:25:00,44.09,44.16,44.04,44.14,68184.55607758102,24.354,24.3927,24.3264,24.3816,68184.5561
2005-10-12 10:30:00,44.14,44.15,44.05,44.06,65895.67521985303,24.3816,24.3872,24.3319,24.3374,65895.6752
2005-10-12 10:35:00,44.05,44.09,44.01,44.02,69389.23021322733,24.3319,24.354,24.3098,24.3154,69389.2302
2005-10-12 10:40:00,44.02,44.15,44.0,44.1,60354.17419588002,24.3154,24.3872,24.3043,24.3595,60354.1742
2005-10-12 10:45:00,44.11,44.16,44.08,44.11,44934.34525960728,24.3651,24.3927,24.3485,24.3651,44934.3453
2005-10-12 10:50:00,44.09,44.1,44.03,44.05,59269.96747379834,24.354,24.3595,24.3209,24.3319,59269.9675
2005-10-12 10:55:00,44.04,44.11,43.99,43.99,99626.55101794963,24.3264,24.3651,24.2988,24.2988,99626.551
2005-10-12 11:00:00,44.0,44.0,43.95,43.95,40597.518371280574,24.3043,24.3043,24.2767,24.2767,40597.5184
2005-10-12 11:05:00,43.95,43.99,43.9,43.95,56981.08661607036,24.2767,24.2988,24.2491,24.2767,56981.0866
2005-10-12 11:10:00,43.95,43.97,43.93,43.95,62161.18539934948,24.2767,24.2877,24.2656,24.2767,62161.1854
2005-10-12 11:15:00,43.95,43.97,43.87,43.96,58185.76075171667,24.2767,24.2877,24.2325,24.2822,58185.7608
2005-10-12 11:20:00,43.98,44.0,43.95,43.98,57703.89109745815,24.2933,24.3043,24.2767,24.2933,57703.8911
2005-10-12 11:25:00,43.96,44.0,43.95,43.97,50716.78111070956,24.2822,24.3043,24.2767,24.2877,50716.7811
2005-10-12 11:30:00,43.98,43.98,43.95,43.97,33610.40838453199,24.2933,24.2933,24.2767,24.2877,33610.4084
2005-10-12 11:35:00,43.96,43.96,43.89,43.9,21081.797373810383,24.2822,24.2822,24.2435,24.2491,21081.7974
2005-10-12 11:40:00,43.9,43.9,43.81,43.82,27105.168052041925,24.2491,24.2491,24.1994,24.2049,27105.1681
2005-10-12 11:45:00,43.81,43.85,43.75,43.75,38549.57234068185,24.1994,24.2214,24.1662,24.1662,38549.5723
2005-10-12 11:50:00,43.75,43.8,43.74,43.76,36381.15889651849,24.1662,24.1938,24.1607,24.1717,36381.1589
2005-10-12 11:55:00,43.76,43.79,43.68,43.7,61920.25057222022,24.1717,24.1883,24.1275,24.1386,61920.2506
2005-10-12 12:00:00,43.7,43.7,43.57,43.6,105168.05204192268,24.1386,24.1386,24.0668,24.0834,105168.052
2005-10-12 12:05:00,43.6,43.66,43.6,43.61,95530.6589567522,24.0834,24.1165,24.0834,24.0889,95530.659
2005-10-12 12:10:00,43.62,43.64,43.5,43.54,96614.86567883388,24.0944,24.1054,24.0281,24.0502,96614.8657
2005-10-12 12:15:00,43.54,43.66,43.52,43.65,103601.97566558247,24.0502,24.1165,24.0392,24.111,103601.9757
2005-10-12 12:20:00,43.63,43.64,43.51,43.51,144681.36369112157,24.0999,24.1054,24.0336,24.0336,144681.3637
2005-10-12 12:25:00,43.51,43.51,43.46,43.46,48789.30249367547,24.0336,24.0336,24.006,24.006,48789.3025
2005-10-12 12:30:00,43.47,43.61,43.47,43.55,49632.57438862788,24.0115,24.0889,24.0115,24.0557,49632.5744
2005-10-12 12:35:00,43.54,43.56,43.51,43.51,37826.76785929407,24.0502,24.0613,24.0336,24.0336,37826.7679
2005-10-12 12:40:00,43.51,43.52,43.48,43.51,67702.68642332249,24.0336,24.0392,24.0171,24.0336,67702.6864
2005-10-12 12:45:00,43.51,43.51,43.36,43.36,51439.58559209734,24.0336,24.0336,23.9508,23.9508,51439.5856
2005-10-12 12:50:00,43.36,43.36,43.3,43.31,70112.03469461511,23.9508,23.9508,23.9176,23.9232,70112.0347
2005-10-12 12:55:00,43.31,43.35,43.22,43.23,179375.97879773524,23.9232,23.9453,23.8735,23.879,179375.9788
2005-10-12 13:00:00,43.28,43.28,43.17,43.17,113962.17323214072,23.9066,23.9066,23.8458,23.8458,113962.1732
2005-10-12 13:05:00,43.17,43.2,43.12,43.18,68786.89314540417,23.8458,23.8624,23.8182,23.8514,68786.8931
2005-10-12 13:10:00,43.19,43.25,43.19,43.25,37585.8330321648,23.8569,23.89,23.8569,23.89,37585.833
2005-10-12 13:15:00,43.26,43.37,43.26,43.36,45657.14974099507,23.8955,23.9563,23.8955,23.9508,45657.1497
2005-10-12 13:20:00,43.36,43.44,43.35,43.43,64691.00108420673,23.9508,23.995,23.9453,23.9895,64691.0011
2005-10-12 13:25:00,43.43,43.44,43.34,43.34,41561.25767979762,23.9895,23.995,23.9397,23.9397,41561.2577
2005-10-12 13:30:00,43.36,43.37,43.3,43.34,44693.41043247802,23.9508,23.9563,23.9176,23.9397,44693.4104
2005-10-12 13:35:00,43.34,43.46,43.34,43.44,53487.531622696064,23.9397,24.006,23.9397,23.995,53487.5316
2005-10-12 13:40:00,43.44,43.45,43.29,43.29,92037.10396337791,23.995,24.0005,23.9121,23.9121,92037.104
2005-10-12 13:45:00,43.29,43.3,43.17,43.17,78183.35140344537,23.9121,23.9176,23.8458,23.8458,78183.3514
2005-10-12 13:50:00,43.17,43.19,43.13,43.13,70112.03469461511,23.8458,23.8569,23.8237,23.8237,70112.0347
2005-10-12 13:55:00,43.14,43.15,43.1,43.1,80472.23226117335,23.8293,23.8348,23.8072,23.8072,80472.2323
2005-10-12 14:00:00,43.1,43.2,43.07,43.17,100951.6925671606,23.8072,23.8624,23.7906,23.8458,100951.6926
2005-10-12 14:05:00,43.17,43.18,43.12,43.12,99144.68136369112,23.8458,23.8514,23.8182,23.8182,99144.6814
2005-10-12 14:10:00,43.12,43.12,43.04,43.05,89386.82086495604,23.8182,23.8182,23.774,23.7796,89386.8209
2005-10-12 14:15:00,43.05,43.07,43.0,43.06,63486.32694856042,23.7796,23.7906,23.7519,23.7851,63486.3269
2005-10-12 14:20:00,43.06,43.08,43.02,43.08,134200.6987109987,23.7851,23.7961,23.763,23.7961,134200.6987
2005-10-12 14:25:00,43.07,43.12,43.02,43.12,87820.74448861583,23.7906,23.8182,23.763,23.8182,87820.7445
2005-10-12 14:30:00,43.12,43.14,43.08,43.1,54451.27093121311,23.8182,23.8293,23.7961,23.8072,54451.2709
2005-10-12 14:35:00,43.1,43.11,43.04,43.07,161064.93193591136,23.8072,23.8127,23.774,23.7906,161064.9319
2005-10-12 14:40:00,43.07,43.17,43.07,43.16,116732.92374412724,23.7906,23.8458,23.7906,23.8403,116732.9237
2005-10-12 14:45:00,43.17,43.19,43.15,43.15,59631.36971449223,23.8458,23.8569,23.8348,23.8348,59631.3697
2005-10-12 14:50:00,43.13,43.14,43.08,43.09,97699.07240091555,23.8237,23.8293,23.7961,23.8016,97699.0724
2005-10-12 14:55:00,43.1,43.14,43.04,43.07,103481.50825201784,23.8072,23.8293,23.774,23.7906,103481.5083
2005-10-12 15:00:00,43.07,43.08,43.02,43.06,123117.69666305266,23.7906,23.7961,23.763,23.7851,123117.6967
2005-10-12 15:05:00,43.07,43.17,43.06,43.14,81676.90639681967,23.7906,23.8458,23.7851,23.8293,81676.9064
2005-10-12 15:10:00,43.15,43.17,43.13,43.13,74448.86158294183,23.8348,23.8458,23.8237,23.8237,74448.8616
2005-10-12 15:15:00,43.13,43.13,43.04,43.07,70955.30658956752,23.8237,23.8237,23.774,23.7906,70955.3066
2005-10-12 15:20:00,43.07,43.2,43.07,43.17,92518.97361763644,23.7906,23.8624,23.7906,23.8458,92518.9736
2005-10-12 15:25:00,43.17,43.2,43.11,43.13,185519.81688953144,23.8458,23.8624,23.8127,23.8237,185519.8169
2005-10-12 15:30:00,43.12,43.13,43.04,43.1,133116.491988917,23.8182,23.8237,23.774,23.8072,133116.492
2005-10-12 15:35:00,43.1,43.11,43.02,43.05,216118.5399349476,23.8072,23.8127,23.763,23.7796,216118.5399
2005-10-12 15:40:00,43.04,43.12,43.03,43.12,149018.19057944827,23.774,23.8182,23.7685,23.8182,149018.1906
2005-10-12 15:45:00,43.12,43.17,43.09,43.15,174918.6844958439,23.8182,23.8458,23.8016,23.8348,174918.6845
2005-10-12 15:50:00,43.16,43.22,43.08,43.08,196120.9492832189,23.8403,23.8735,23.7961,23.7961,196120.9493
2005-10-12 15:55:00,43.08,43.11,43.07,43.07,98542.34429586798,23.7961,23.8127,23.7906,23.7906,98542.3443
2005-10-13 09:30:00,43.08,43.25,43.06,43.22,158776.05107818337,23.7961,23.89,23.7851,23.8735,158776.0511
2005-10-13 09:35:00,43.23,43.36,43.17,43.35,73244.18744729551,23.879,23.9508,23.8458,23.9453,73244.1874
2005-10-13 09:40:00,43.36,43.38,43.31,43.31,113600.77099144684,23.9508,23.9618,23.9232,23.9232,113600.771
2005-10-13 09:45:00,43.29,43.31,43.05,43.13,118660.40236116132,23.9121,23.9232,23.7796,23.8237,118660.4024
2005-10-13 09:50:00,43.14,43.2,43.07,43.07,60956.51126370318,23.8293,23.8624,23.7906,23.7906,60956.5113
2005-10-13 09:55:00,43.04,43.15,43.0,43.1,77099.1446813637,23.774,23.8348,23.7519,23.8072,77099.1447
2005-10-13 10:00:00,43.11,43.16,43.05,43.14,51680.5204192266,23.8127,23.8403,23.7796,23.8293,51680.5204
2005-10-13 10:05:00,43.13,43.2,43.04,43.17,116853.39115769186,23.8237,23.8624,23.774,23.8458,116853.3912
2005-10-13 10:10:00,43.17,43.18,43.12,43.12,40717.9857848452,23.8458,23.8514,23.8182,23.8182,40717.9858
2005-10-13 10:15:00,43.12,43.17,43.12,43.14,39031.441994940375,23.8182,23.8458,23.8182,23.8293,39031.442
2005-10-13 10:20:00,43.14,43.2,43.14,43.2,35658.354415130714,23.8293,23.8624,23.8293,23.8624,35658.3544
2005-10-13 10:25:00,43.2,43.39,43.17,43.39,81676.90639681967,23.8624,23.9674,23.8458,23.9674,81676.9064
2005-10-13 10:30:00,43.36,43.4,43.28,43.28,114082.64064570537,23.9508,23.9729,23.9066,23.9066,114082.6406
2005-10-13 10:35:00,43.29,43.49,43.29,43.49,57703.89109745815,23.9121,24.0226,23.9121,24.0226,57703.8911
2005-10-13 10:40:00,43.49,43.57,43.49,43.57,81435.9715696904,24.0226,24.0668,24.0226,24.0668,81435.9716
2005-10-13 10:45:00,43.57,43.58,43.52,43.58,51680.5204192266,24.0668,24.0723,24.0392,24.0723,51680.5204
2005-10-13 10:50:00,43.58,43.6,43.51,43.53,98421.87688230336,24.0723,24.0834,24.0336,24.0447,98421.8769
2005-10-13 10:55:00,43.51,43.56,43.49,43.56,46500.42163594748,24.0336,24.0613,24.0226,24.0613,46500.4216
2005-10-13 11:00:00,43.56,43.62,43.56,43.59,74207.92675581256,24.0613,24.0944,24.0613,24.0778,74207.9268
2005-10-13 11:05:00,43.59,43.63,43.5,43.51,76135.40537284665,24.0778,24.0999,24.0281,24.0336,76135.4054
2005-10-13 11:10:00,43.51,43.51,43.39,43.43,48909.769907240094,24.0336,24.0336,23.9674,23.9895,48909.7699
2005-10-13 11:15:00,43.43,43.44,43.36,43.36,73966.9919286833,23.9895,23.995,23.9508,23.9508,73966.9919
2005-10-13 11:20:00,43.37,43.41,43.36,43.41,78303.81881701,23.9563,23.9784,23.9508,23.9784,78303.8188
2005-10-13 11:25:00,43.41,43.48,43.41,43.48,32646.669076014943,23.9784,24.0171,23.9784,24.0171,32646.6691
2005-10-13 11:30:00,43.47,43.47,43.36,43.36,70232.50210817975,24.0115,24.0115,23.9508,23.9508,70232.5021
2005-10-13 11:35:00,43.36,43.4,43.34,43.37,46379.95422238285,23.9508,23.9729,23.9397,23.9563,46379.9542
2005-10-13 11:40:00,43.37,43.38,43.26,43.26,65293.338152029886,23.9563,23.9618,23.8955,23.8955,65293.3382
2005-10-13 11:45:00,43.25,43.25,42.92,42.95,205758.34236838936,23.89,23.89,23.7077,23.7243,205758.3424
2005-10-13 11:50:00,42.92,43.17,42.92,43.02,125045.17528008675,23.7077,23.8458,23.7077,23.763,125045.1753
2005-10-13 11:55:00,43.02,43.02,42.58,42.68,169136.2486447416,23.763,23.763,23.5199,23.5752,169136.2486
2005-10-13 12:00:00,42.68,42.73,42.66,42.7,223105.6499216962,23.5752,23.6028,23.5641,23.5862,223105.6499
2005-10-13 12:05:00,42.69,42.69,42.34,42.38,241055.2945428262,23.5807,23.5807,23.3874,23.4095,241055.2945
2005-10-13 12:10:00,42.34,42.35,42.11,42.13,228647.1509456692,23.3874,23.3929,23.2603,23.2714,228647.1509
2005-10-13 12:15:00,42.17,42.24,42.17,42.22,216479.9421756415,23.2935,23.3321,23.2935,23.3211,216479.9422
2005-10-13 12:20:00,42.24,42.34,42.23,42.32,186965.42585230697,23.3321,23.3874,23.3266,23.3763,186965.4259
2005-10-13 12:25:00,42.33,42.4,42.3,42.34,194434.4054933141,23.3818,23.4205,23.3653,23.3874,194434.4055
2005-10-13 12:30:00,42.34,42.5,42.34,42.46,147331.64678954345,23.3874,23.4757,23.3874,23.4537,147331.6468
2005-10-13 12:35:00,42.47,42.5,42.34,42.46,156728.10504758466,23.4592,23.4757,23.3874,23.4537,156728.105
2005-10-13 12:40:00,42.46,42.54,42.46,42.51,91916.63654981328,23.4537,23.4978,23.4537,23.4813,91916.6365
2005-10-13 12:45:00,42.52,42.53,42.5,42.53,83845.31984098302,23.4868,23.4923,23.4757,23.4923,83845.3198
2005-10-13 12:50:00,42.53,42.63,42.53,42.58,187206.36067943624,23.4923,23.5476,23.4923,23.5199,187206.3607
2005-10-13 12:55:00,42.58,42.63,42.5,42.61,46500.42163594748,23.5199,23.5476,23.4757,23.5365,46500.4216
2005-10-13 13:00:00,42.6,42.62,42.53,42.53,47584.62835802916,23.531,23.542,23.4923,23.4923,47584.6284
2005-10-13 13:05:00,42.53,42.58,42.48,42.55,32164.79942175642,23.4923,23.5199,23.4647,23.5034,32164.7994
2005-10-13 13:10:00,42.55,42.59,42.48,42.59,26141.42874352488,23.5034,23.5255,23.4647,23.5255,26141.4287
2005-10-13 13:15:00,42.58,42.61,42.53,42.53,53367.06420913144,23.5199,23.5365,23.4923,23.4923,53367.0642
2005-10-13 13:20:00,42.52,42.55,42.48,42.49,36501.62631008313,23.4868,23.5034,23.4647,23.4702,36501.6263
2005-10-13 13:25:00,42.53,42.54,42.48,42.52,23973.015299361527,23.4923,23.4978,23.4647,23.4868,23973.0153
2005-10-13 13:30:00,42.53,42.58,42.48,42.49,43609.203710396345,23.4923,23.5199,23.4647,23.4702,43609.2037
2005-10-13 13:35:00,42.49,42.5,42.45,42.49,14576.557041320324,23.4702,23.4757,23.4481,23.4702,14576.557
2005-10-13 13:40:00,42.51,42.53,42.42,42.48,32767.13648957957,23.4813,23.4923,23.4316,23.4647,32767.1365
2005-10-13 13:45:00,42.48,42.48,42.38,42.38,38429.104927117216,23.4647,23.4647,23.4095,23.4095,38429.1049
2005-10-13 13:50:00,42.38,42.55,42.37,42.55,48427.90025298158,23.4095,23.5034,23.4039,23.5034,48427.9003
2005-10-13 13:55:00,42.54,42.61,42.53,42.58,39392.84423563426,23.4978,23.5365,23.4923,23.5199,39392.8442
2005-10-13 14:00:00,42.58,42.65,42.58,42.63,57703.89109745815,23.5199,23.5586,23.5199,23.5476,57703.8911
2005-10-13 14:05:00,42.63,42.77,42.63,42.74,51921.455246355865,23.5476,23.6249,23.5476,23.6083,51921.4552
2005-10-13 14:10:00,42.74,42.77,42.67,42.67,104204.31273340562,23.6083,23.6249,23.5696,23.5696,104204.3127
2005-10-13 14:15:00,42.68,42.77,42.66,42.77,140585.4716299241,23.5752,23.6249,23.5641,23.6249,140585.4716
2005-10-13 14:20:00,42.75,42.91,42.74,42.85,145886.03782676786,23.6138,23.7022,23.6083,23.6691,145886.0378
2005-10-13 14:25:00,42.87,42.87,42.71,42.73,96735.33309239852,23.6801,23.6801,23.5917,23.6028,96735.3331
2005-10-13 14:30:00,42.73,42.95,42.73,42.94,57462.95627032888,23.6028,23.7243,23.6028,23.7188,57462.9563
2005-10-13 14:35:00,42.95,43.03,42.92,42.93,124442.8382122636,23.7243,23.7685,23.7077,23.7133,124442.8382
2005-10-13 14:40:00,42.93,43.02,42.89,42.9,82158.7760510782,23.7133,23.763,23.6912,23.6967,82158.7761
2005-10-13 14:45:00,42.9,43.07,42.9,42.95,76737.74244066981,23.6967,23.7906,23.6967,23.7243,76737.7424
2005-10-13 14:50:00,42.93,42.96,42.87,42.92,133236.95940248165,23.7133,23.7298,23.6801,23.7077,133236.9594
2005-10-13 14:55:00,42.92,42.94,42.87,42.87,55655.94506685942,23.7077,23.7188,23.6801,23.6801,55655.9451
2005-10-13 15:00:00,42.87,43.02,42.84,43.01,84086.25466811229,23.6801,23.763,23.6636,23.7575,84086.2547
2005-10-13 15:05:00,43.02,43.04,42.96,42.96,103240.5734248886,23.763,23.774,23.7298,23.7298,103240.5734
2005-10-13 15:10:00,42.96,43.0,42.92,43.0,116130.58667630408,23.7298,23.7519,23.7077,23.7519,116130.5867
2005-10-13 15:15:00,43.0,43.0,42.91,42.93,67582.21900975787,23.7519,23.7519,23.7022,23.7133,67582.219
2005-10-13 15:20:00,42.93,42.93,42.83,42.83,121431.15287314785,23.7133,23.7133,23.658,23.658,121431.1529
2005-10-13 15:25:00,42.83,42.92,42.82,42.92,127695.45837850864,23.658,23.7077,23.6525,23.7077,127695.4584
2005-10-13 15:30:00,42.91,42.94,42.84,42.84,126731.71906999158,23.7022,23.7188,23.6636,23.6636,126731.7191
2005-10-13 15:35:00,42.84,42.87,42.84,42.86,126129.38200216842,23.6636,23.6801,23.6636,23.6746,126129.382
2005-10-13 15:40:00,42.86,42.94,42.85,42.85,170581.8576075172,23.6746,23.7188,23.6691,23.6691,170581.8576
2005-10-13 15:45:00,42.87,42.99,42.87,42.91,184797.0124081436,23.6801,23.7464,23.6801,23.7022,184797.0124
2005-10-13 15:50:00,42.91,42.96,42.89,42.92,134321.16612456331,23.7022,23.7298,23.6912,23.7077,134321.1661
2005-10-13 15:55:00,42.9,42.99,42.9,42.92,185037.94723527288,23.6967,23.7464,23.6967,23.7077,185037.9472
2005-10-14 09:30:00,43.17,43.22,43.17,43.22,77099.1446813637,23.8458,23.8735,23.8458,23.8735,77099.1447
2005-10-14 09:35:00,43.22,43.32,43.11,43.21,79990.36260691484,23.8735,23.9287,23.8127,23.8679,79990.3626
2005-10-14 09:40:00,43.22,43.26,43.17,43.26,54571.73834477775,23.8735,23.8955,23.8458,23.8955,54571.7383
2005-10-14 09:45:00,43.26,43.28,43.14,43.22,87218.40742079269,23.8955,23.9066,23.8293,23.8735,87218.4074
2005-10-14 09:50:00,43.22,43.23,43.14,43.22,61558.84833152633,23.8735,23.879,23.8293,23.8735,61558.8483
2005-10-14 09:55:00,43.22,43.22,43.12,43.17,70834.8391760029,23.8735,23.8735,23.8182,23.8458,70834.8392
2005-10-14 10:00:00,43.18,43.18,43.1,43.16,63124.92470786653,23.8514,23.8514,23.8072,23.8403,63124.9247
2005-10-14 10:05:00,43.15,43.17,43.12,43.17,34815.08252017829,23.8348,23.8458,23.8182,23.8458,34815.0825
2005-10-14 10:10:00,43.16,43.25,43.07,43.08,101554.02963498374,23.8403,23.89,23.7906,23.7961,101554.0296
2005-10-14 10:15:00,43.08,43.08,42.96,42.98,64570.5336706421,23.7961,23.7961,23.7298,23.7409,64570.5337
2005-10-14 10:20:00,42.98,43.11,42.98,43.09,48427.90025298158,23.7409,23.8127,23.7409,23.8016,48427.9003
2005-10-14 10:25:00,43.09,43.12,43.0,43.02,37344.89820503554,23.8016,23.8182,23.7519,23.763,37344.8982
2005-10-14 10:30:00,43.02,43.12,43.0,43.12,68545.95831827492,23.763,23.8182,23.7519,23.8182,68545.9583
2005-10-14 10:35:00,43.12,43.24,43.04,43.22,51439.58559209734,23.8182,23.8845,23.774,23.8735,51439.5856
2005-10-14 10:40:00,43.22,43.24,43.15,43.19,60113.23936875076,23.8735,23.8845,23.8348,23.8569,60113.2394
2005-10-14 10:45:00,43.22,43.3,43.21,43.27,78544.75364413927,23.8735,23.9176,23.8679,23.9011,78544.7536
2005-10-14 10:50:00,43.27,43.28,43.25,43.26,35537.88700156608,23.9011,23.9066,23.89,23.8955,35537.887
2005-10-14 10:55:00,43.25,43.26,43.12,43.13,36983.49596434165,23.89,23.8955,23.8182,23.8237,36983.496
2005-10-14 11:00:00,43.15,43.17,43.12,43.14,70714.37176243827,23.8348,23.8458,23.8182,23.8293,70714.3718
2005-10-14 11:05:00,43.14,43.15,43.09,43.12,129382.00216841346,23.8293,23.8348,23.8016,23.8182,129382.0022
2005-10-14 11:10:00,43.14,43.21,43.14,43.19,61438.380917961695,23.8293,23.8679,23.8293,23.8569,61438.3809
2005-10-14 11:15:00,43.17,43.29,43.15,43.27,172388.86881098663,23.8458,23.9121,23.8348,23.9011,172388.8688
2005-10-14 11:20:00,43.27,43.32,43.18,43.2,103601.97566558247,23.9011,23.9287,23.8514,23.8624,103601.9757
2005-10-14 11:25:00,43.2,43.22,43.15,43.21,76978.67726779907,23.8624,23.8735,23.8348,23.8679,76978.6773
2005-10-14 11:30:00,43.2,43.21,43.17,43.17,43850.13853752561,23.8624,23.8679,23.8458,23.8458,43850.1385
2005-10-14 11:35:00,43.17,43.18,43.16,43.17,75653.53571858813,23.8458,23.8514,23.8403,23.8458,75653.5357
2005-10-14 11:40:00,43.17,43.21,43.17,43.2,47464.16094446453,23.8458,23.8679,23.8458,23.8624,47464.1609
2005-10-14 11:45:00,43.21,43.25,43.2,43.25,55174.0754126009,23.8679,23.89,23.8624,23.89,55174.0754
2005-10-14 11:50:00,43.25,43.28,43.22,43.22,114082.64064570537,23.89,23.9066,23.8735,23.8735,114082.6406
2005-10-14 11:55:00,43.23,43.26,43.22,43.25,42404.52957475004,23.879,23.8955,23.8735,23.89,42404.5296
2005-10-14 12:00:00,43.25,43.29,43.24,43.26,48186.96542585232,23.89,23.9121,23.8845,23.8955,48186.9654
2005-10-14 12:05:00,43.26,43.41,43.26,43.4,85652.33104445248,23.8955,23.9784,23.8955,23.9729,85652.331
2005-10-14 12:10:00,43.41,43.55,43.41,43.51,46741.35646307674,23.9784,24.0557,23.9784,24.0336,46741.3565
2005-10-14 12:15:00,43.51,43.52,43.45,43.5,52644.25972774365,24.0336,24.0392,24.0005,24.0281,52644.2597
2005-10-14 12:20:00,43.48,43.49,43.41,43.42,27105.168052041925,24.0171,24.0226,23.9784,23.9839,27105.1681
2005-10-14 12:25:00,43.41,43.5,43.41,43.48,28671.244428382124,23.9784,24.0281,23.9784,24.0171,28671.2444
2005-10-14 12:30:00,43.48,43.49,43.37,43.4,43006.86664257319,24.0171,24.0226,23.9563,23.9729,43006.8666
2005-10-14 12:35:00,43.41,43.42,43.36,43.4,38910.97458137574,23.9784,23.9839,23.9508,23.9729,38910.9746
2005-10-14 12:40:00,43.41,43.44,43.31,43.31,36019.7566558246,23.9784,23.995,23.9232,23.9232,36019.7567
2005-10-14 12:45:00,43.31,43.34,43.28,43.32,29755.451150463803,23.9232,23.9397,23.9066,23.9287,29755.4512
2005-10-14 12:50:00,43.32,43.38,43.3,43.32,29634.98373689917,23.9287,23.9618,23.9176,23.9287,29634.9837
2005-10-14 12:55:00,43.32,43.32,43.26,43.28,26743.765811348032,23.9287,23.9287,23.8955,23.9066,26743.7658
2005-10-14 13:00:00,43.27,43.31,43.27,43.3,27466.57029273581,23.9011,23.9232,23.9011,23.9176,27466.5703
2005-10-14 13:05:00,43.29,43.29,43.23,43.25,33730.87579809662,23.9121,23.9121,23.879,23.89,33730.8758
2005-10-14 13:10:00,43.24,43.29,43.24,43.27,34574.14769304903,23.8845,23.9121,23.8845,23.9011,34574.1477
2005-10-14 13:15:00,43.28,43.29,43.16,43.29,40838.45319840984,23.9066,23.9121,23.8403,23.9121,40838.4532
2005-10-14 13:20:00,43.3,43.34,43.27,43.32,19877.12323816408,23.9176,23.9397,23.9011,23.9287,19877.1232
2005-10-14 13:25:00,43.32,43.42,43.31,43.42,22647.873750150586,23.9287,23.9839,23.9232,23.9839,22647.8738
2005-10-14 13:30:00,43.43,43.46,43.33,43.35,18190.579448259246,23.9895,24.006,23.9342,23.9453,18190.5794
2005-10-14 13:35:00,43.37,43.4,43.36,43.36,13612.817732803278,23.9563,23.9729,23.9508,23.9508,13612.8177
2005-10-14 13:40:00,43.36,43.4,43.33,43.33,24695.81978074931,23.9508,23.9729,23.9342,23.9342,24695.8198
2005-10-14 13:45:00,43.35,43.4,43.31,43.33,40838.45319840984,23.9453,23.9729,23.9232,23.9342,40838.4532
2005-10-14 13:50:00,43.33,43.39,43.33,43.36,28791.711841946755,23.9342,23.9674,23.9342,23.9508,28791.7118
2005-10-14 13:55:00,43.37,43.42,43.37,43.42,25177.68943500784,23.9563,23.9839,23.9563,23.9839,25177.6894
2005-10-14 14:00:00,43.41,43.43,43.38,43.38,28309.842187688235,23.9784,23.9895,23.9618,23.9618,28309.8422
2005-10-14 14:05:00,43.38,43.38,43.25,43.33,65293.338152029886,23.9618,23.9618,23.89,23.9342,65293.3382
2005-10-14 14:10:00,43.34,43.41,43.34,43.41,31803.397181062526,23.9397,23.9784,23.9397,23.9784,31803.3972
2005-10-14 14:15:00,43.41,43.41,43.31,43.33,33971.81062522588,23.9784,23.9784,23.9232,23.9342,33971.8106
2005-10-14 14:20:00,43.32,43.41,43.32,43.39,32044.33200819179,23.9287,23.9784,23.9287,23.9674,32044.332
2005-10-14 14:25:00,43.39,43.4,43.35,43.37,39151.909408505,23.9674,23.9729,23.9453,23.9563,39151.9094
2005-10-14 14:30:00,43.38,43.41,43.37,43.38,53005.66196843754,23.9618,23.9784,23.9563,23.9618,53005.662
2005-10-14 14:35:00,43.39,43.41,43.38,43.38,33730.87579809662,23.9674,23.9784,23.9618,23.9618,33730.8758
2005-10-14 14:40:00,43.38,43.43,43.38,43.43,37706.30044572944,23.9618,23.9895,23.9618,23.9895,37706.3004
2005-10-14 14:45:00,43.43,43.46,43.37,43.37,41320.32285266836,23.9895,24.006,23.9563,23.9563,41320.3229
2005-10-14 14:50:00,43.37,43.48,43.37,43.44,71437.17624382605,23.9563,24.0171,23.9563,23.995,71437.1762
2005-10-14 14:55:00,43.45,43.45,43.34,43.37,52403.32490061439,24.0005,24.0005,23.9397,23.9563,52403.3249
2005-10-14 15:00:00,43.37,43.45,43.34,43.41,115287.31478135166,23.9563,24.0005,23.9397,23.9784,115287.3148
2005-10-14 15:05:00,43.4,43.42,43.37,43.41,46379.95422238285,23.9729,23.9839,23.9563,23.9784,46379.9542
2005-10-14 15:10:00,43.41,43.45,43.31,43.34,53848.93386338996,23.9784,24.0005,23.9232,23.9397,53848.9339
2005-10-14 15:15:00,43.33,43.34,43.29,43.31,43609.203710396345,23.9342,23.9397,23.9121,23.9232,43609.2037
2005-10-14 15:20:00,43.31,43.42,43.31,43.36,52282.85748704976,23.9232,23.9839,23.9232,23.9508,52282.8575
2005-10-14 15:25:00,43.36,43.42,43.34,43.34,45295.74750030117,23.9508,23.9839,23.9397,23.9397,45295.7475
2005-10-14 15:30:00,43.33,43.36,43.32,43.35,46982.291290206005,23.9342,23.9508,23.9287,23.9453,46982.2913
2005-10-14 15:35:00,43.35,43.49,43.33,43.43,75894.4705457174,23.9453,24.0226,23.9342,23.9895,75894.4705
2005-10-14 15:40:00,43.43,43.45,43.41,43.45,65172.87073846525,23.9895,24.0005,23.9784,24.0005,65172.8707
2005-10-14 15:45:00,43.45,43.46,43.36,43.38,98542.34429586798,24.0005,24.006,23.9508,23.9618,98542.3443
2005-10-14 15:50:00,43.37,43.4,43.34,43.35,74930.73123720035,23.9563,23.9729,23.9397,23.9453,74930.7312
2005-10-14 15:55:00,43.35,43.36,43.33,43.35,109263.94410312011,23.9453,23.9508,23.9342,23.9453,109263.9441
2005-10-17 09:30:00,43.33,43.47,43.33,43.41,55896.87989398869,23.9342,24.0115,23.9342,23.9784,55896.8799
2005-10-17 09:35:00,43.44,43.48,43.36,43.48,38429.104927117216,23.995,24.0171,23.9508,24.0171,38429.1049
2005-10-17 09:40:00,43.45,43.66,43.45,43.65,51680.5204192266,24.0005,24.1165,24.0005,24.111,51680.5204
2005-10-17 09:45:00,43.65,43.7,43.65,43.7,54933.14058547164,24.111,24.1386,24.111,24.1386,54933.1406
2005-10-17 09:50:00,43.72,43.79,43.72,43.75,66257.07746054693,24.1496,24.1883,24.1496,24.1662,66257.0775
2005-10-17 09:55:00,43.74,43.74,43.68,43.69,31321.527526804,24.1607,24.1607,24.1275,24.1331,31321.5275
2005-10-17 10:00:00,43.71,44.0,43.71,44.0,69268.7627996627,24.1441,24.3043,24.1441,24.3043,69268.7628
2005-10-17 10:05:00,44.0,44.02,43.94,43.95,86616.07035296953,24.3043,24.3154,24.2712,24.2767,86616.0704
2005-10-17 10:10:00,43.95,43.95,43.9,43.91,38308.63751355259,24.2767,24.2767,24.2491,24.2546,38308.6375
2005-10-17 10:15:00,43.9,43.92,43.86,43.9,56860.61920250573,24.2491,24.2601,24.227,24.2491,56860.6192
2005-10-17 10:20:00,43.9,43.97,43.88,43.91,56860.61920250573,24.2491,24.2877,24.238,24.2546,56860.6192
2005-10-17 10:25:00,43.91,43.93,43.88,43.91,42404.52957475004,24.2546,24.2656,24.238,24.2546,42404.5296
2005-10-17 10:30:00,43.9,43.99,43.9,43.93,60956.51126370318,24.2491,24.2988,24.2491,24.2656,60956.5113
2005-10-17 10:35:00,43.93,43.99,43.9,43.95,61679.31574509096,24.2656,24.2988,24.2491,24.2767,61679.3157
2005-10-17 10:40:00,43.93,43.97,43.89,43.89,47705.09577159379,24.2656,24.2877,24.2435,24.2435,47705.0958
2005-10-17 10:45:00,43.89,43.9,43.86,43.89,31803.397181062526,24.2435,24.2491,24.227,24.2435,31803.3972
2005-10-17 10:50:00,43.9,43.9,43.79,43.81,47102.75870377063,24.2491,24.2491,24.1883,24.1994,47102.7587
2005-10-17 10:55:00,43.8,43.85,43.78,43.84,24816.28719431394,24.1938,24.2214,24.1828,24.2159,24816.2872
2005-10-17 11:00:00,43.85,43.9,43.83,43.9,31803.397181062526,24.2214,24.2491,24.2104,24.2491,31803.3972
2005-10-17 11:05:00,43.9,43.95,43.88,43.95,34694.615106613666,24.2491,24.2767,24.238,24.2767,34694.6151
2005-10-17 11:10:00,43.95,44.02,43.94,43.98,25900.49391639562,24.2767,24.3154,24.2712,24.2933,25900.4939
2005-10-17 11:15:00,43.98,44.03,43.96,44.0,68064.0886640164,24.2933,24.3209,24.2822,24.3043,68064.0887
2005-10-17 11:20:00,44.01,44.02,43.93,43.93,35778.82182869534,24.3098,24.3154,24.2656,24.2656,35778.8218
2005-10-17 11:25:00,43.91,43.91,43.84,43.85,46861.82387664137,24.2546,24.2546,24.2159,24.2214,46861.8239
2005-10-17 11:30:00,43.85,43.86,43.79,43.81,51680.5204192266,24.2214,24.227,24.1883,24.1994,51680.5204
2005-10-17 11:35:00,43.81,43.84,43.75,43.75,33128.53873027347,24.1994,24.2159,24.1662,24.1662,33128.5387
2005-10-17 11:40:00,43.75,43.8,43.75,43.8,82761.11311890134,24.1662,24.1938,24.1662,24.1938,82761.1131
2005-10-17 11:45:00,43.77,43.82,43.77,43.82,28430.309601252862,24.1773,24.2049,24.1773,24.2049,28430.3096
2005-10-17 11:50:00,43.83,43.85,43.83,43.85,46018.55198168896,24.2104,24.2214,24.2104,24.2214,46018.552
2005-10-17 11:55:00,43.85,43.86,43.85,43.86,16744.97048548368,24.2214,24.227,24.2214,24.227,16744.9705
2005-10-17 12:00:00,43.85,43.86,43.82,43.83,32767.13648957957,24.2214,24.227,24.2049,24.2104,32767.1365
2005-10-17 12:05:00,43.83,43.83,43.76,43.79,59872.304541621495,24.2104,24.2104,24.1717,24.1883,59872.3045
2005-10-17 12:10:00,43.79,43.79,43.72,43.73,34574.14769304903,24.1883,24.1883,24.1496,24.1552,34574.1477
2005-10-17 12:15:00,43.72,43.72,43.64,43.65,62040.71798578485,24.1496,24.1496,24.1054,24.111,62040.718
2005-10-17 12:20:00,43.65,43.68,43.62,43.64,33369.47355740273,24.111,24.1275,24.0944,24.1054,33369.4736
2005-10-17 12:25:00,43.64,43.67,43.61,43.67,27587.03770630045,24.1054,24.122,24.0889,24.122,27587.0377
2005-10-17 12:30:00,43.67,43.68,43.63,43.64,24575.35236718468,24.122,24.1275,24.0999,24.1054,24575.3524
2005-10-17 12:35:00,43.63,43.67,43.62,43.63,17588.242380436095,24.0999,24.122,24.0944,24.0999,17588.2424
2005-10-17 12:40:00,43.62,43.63,43.43,43.46,40477.05095771594,24.0944,24.0999,23.9895,24.006,40477.051
2005-10-17 12:45:00,43.45,43.5,43.41,43.5,43247.80146970245,24.0005,24.0281,23.9784,24.0281,43247.8015
2005-10-17 12:50:00,43.49,43.5,43.46,43.47,53246.5967955668,24.0226,24.0281,24.006,24.0115,53246.5968
2005-10-17 12:55:00,43.48,43.55,43.48,43.55,16383.568244789783,24.0171,24.0557,24.0171,24.0557,16383.5682
2005-10-17 13:00:00,43.56,43.56,43.46,43.51,35417.41958800145,24.0613,24.0613,24.006,24.0336,35417.4196
2005-10-17 13:05:00,43.51,43.51,43.46,43.5,27827.97253342971,24.0336,24.0336,24.006,24.0281,27827.9725
2005-10-17 13:10:00,43.51,43.51,43.49,43.5,51800.98783279124,24.0336,24.0336,24.0226,24.0281,51800.9878
2005-10-17 13:15:00,43.51,43.51,43.47,43.51,42043.12733405615,24.0336,24.0336,24.0115,24.0336,42043.1273
2005-10-17 13:20:00,43.51,43.52,43.5,43.52,76737.74244066981,24.0336,24.0392,24.0281,24.0392,76737.7424
2005-10-17 13:25:00,43.52,43.54,43.51,43.54,32646.669076014943,24.0392,24.0502,24.0336,24.0502,32646.6691
2005-10-17 13:30:00,43.54,43.54,43.48,43.5,19636.18841103482,24.0502,24.0502,24.0171,24.0281,19636.1884
2005-10-17 13:35:00,43.5,43.51,43.46,43.46,34574.14769304903,24.0281,24.0336,24.006,24.006,34574.1477
2005-10-17 13:40:00,43.46,43.49,43.44,43.45,32767.13648957957,24.006,24.0226,23.995,24.0005,32767.1365
2005-10-17 13:45:00,43.45,43.53,43.44,43.53,58306.228165281296,24.0005,24.0447,23.995,24.0447,58306.2282
2005-10-17 13:50:00,43.53,43.55,43.52,43.54,47223.22611733527,24.0447,24.0557,24.0392,24.0502,47223.2261
2005-10-17 13:55:00,43.53,43.53,43.51,43.52,23370.67823153837,24.0447,24.0447,24.0336,24.0392,23370.6782
2005-10-17 14:00:00,43.51,43.52,43.46,43.49,52764.72714130828,24.0336,24.0392,24.006,24.0226,52764.7271
2005-10-17 14:05:00,43.49,43.51,43.47,43.47,27105.168052041925,24.0226,24.0336,24.0115,24.0115,27105.1681
2005-10-17 14:10:00,43.46,43.51,43.46,43.5,25539.09167570173,24.006,24.0336,24.006,24.0281,25539.0917
2005-10-17 14:15:00,43.49,43.49,43.45,43.46,32767.13648957957,24.0226,24.0226,24.0005,24.006,32767.1365
2005-10-17 14:20:00,43.46,43.47,43.42,43.43,37224.43079147091,24.006,24.0115,23.9839,23.9895,37224.4308
2005-10-17 14:25:00,43.43,43.46,43.43,43.44,49632.57438862788,23.9895,24.006,23.9895,23.995,49632.5744
2005-10-17 14:30:00,43.44,43.45,43.39,43.41,38790.50716781111,23.995,24.0005,23.9674,23.9784,38790.5072
2005-10-17 14:35:00,43.41,43.48,43.41,43.48,28791.711841946755,23.9784,24.0171,23.9784,24.0171,28791.7118
2005-10-17 14:40:00,43.48,43.55,43.48,43.52,42886.39922900856,24.0171,24.0557,24.0171,24.0392,42886.3992
2005-10-17 14:45:00,43.52,43.55,43.49,43.5,44332.00819178412,24.0392,24.0557,24.0226,24.0281,44332.0082
2005-10-17 14:50:00,43.49,43.56,43.49,43.52,37224.43079147091,24.0226,24.0613,24.0226,24.0392,37224.4308
2005-10-17 14:55:00,43.53,43.53,43.48,43.53,28912.179255511383,24.0447,24.0447,24.0171,24.0447,28912.1793
2005-10-17 15:00:00,43.55,43.61,43.53,43.6,52644.25972774365,24.0557,24.0889,24.0447,24.0834,52644.2597
2005-10-17 15:05:00,43.6,43.64,43.56,43.58,93362.24551258884,24.0834,24.1054,24.0613,24.0723,93362.2455
2005-10-17 15:10:00,43.56,43.61,43.56,43.61,46861.82387664137,24.0613,24.0889,24.0613,24.0889,46861.8239
2005-10-17 15:15:00,43.61,43.68,43.56,43.59,68305.02349114565,24.0889,24.1275,24.0613,24.0778,68305.0235
2005-10-17 15:20:00,43.59,43.66,43.59,43.6,44693.41043247802,24.0778,24.1165,24.0778,24.0834,44693.4104
2005-10-17 15:25:00,43.6,43.7,43.59,43.64,44091.07336465487,24.0834,24.1386,24.0778,24.1054,44091.0734
2005-10-17 15:30:00,43.64,43.7,43.64,43.66,58065.293338152034,24.1054,24.1386,24.1054,24.1165,58065.2933
2005-10-17 15:35:00,43.66,43.69,43.63,43.64,54812.67317190701,24.1165,24.1331,24.0999,24.1054,54812.6732
2005-10-17 15:40:00,43.64,43.7,43.64,43.66,75533.0683050235,24.1054,24.1386,24.1054,24.1165,75533.0683
2005-10-17 15:45:00,43.67,43.7,43.64,43.65,123117.69666305266,24.122,24.1386,24.1054,24.111,123117.6967
2005-10-17 15:50:00,43.65,43.65,43.59,43.64,92759.90844476572,24.111,24.111,24.0778,24.1054,92759.9084
2005-10-17 15:55:00,43.64,43.64,43.59,43.62,87218.40742079269,24.1054,24.1054,24.0778,24.0944,87218.4074
2005-10-18 09:30:00,43.58,43.66,43.51,43.65,185158.4146488375,24.0723,24.1165,24.0336,24.111,185158.4146
2005-10-18 09:35:00,43.64,43.71,43.59,43.59,61679.31574509096,24.1054,24.1441,24.0778,24.0778,61679.3157
2005-10-18 09:40:00,43.54,43.54,43.39,43.4,96614.86567883388,24.0502,24.0502,23.9674,23.9729,96614.8657
2005-10-18 09:45:00,43.45,43.45,43.37,43.4,147813.51644380196,24.0005,24.0005,23.9563,23.9729,147813.5164
2005-10-18 09:50:00,43.39,43.66,43.37,43.57,136850.98180942057,23.9674,24.1165,23.9563,24.0668,136850.9818
2005-10-18 09:55:00,43.6,43.6,43.5,43.52,52403.32490061439,24.0834,24.0834,24.0281,24.0392,52403.3249
2005-10-18 10:00:00,43.51,43.61,43.5,43.61,91193.8320684255,24.0336,24.0889,24.0281,24.0889,91193.8321
2005-10-18 10:05:00,43.61,43.7,43.58,43.7,48909.769907240094,24.0889,24.1386,24.0723,24.1386,48909.7699
2005-10-18 10:10:00,43.7,43.74,43.65,43.65,31803.397181062526,24.1386,24.1607,24.111,24.111,31803.3972
2005-10-18 10:15:00,43.61,43.65,43.58,43.61,13130.948078544756,24.0889,24.111,24.0723,24.0889,13130.9481
2005-10-18 10:20:00,43.61,43.68,43.54,43.57,80713.16708830262,24.0889,24.1275,24.0502,24.0668,80713.1671
2005-10-18 10:25:00,43.57,43.61,43.56,43.61,20238.52547885797,24.0668,24.0889,24.0613,24.0889,20238.5255
2005-10-18 10:30:00,43.61,43.61,43.51,43.52,97458.1375737863,24.0889,24.0889,24.0336,24.0392,97458.1376
2005-10-18 10:35:00,43.52,43.55,43.45,43.48,108782.0744488616,24.0392,24.0557,24.0005,24.0171,108782.0744
2005-10-18 10:40:00,43.47,43.52,43.45,43.51,71437.17624382605,24.0115,24.0392,24.0005,24.0336,71437.1762
2005-10-18 10:45:00,43.5,43.54,43.47,43.49,57824.35851102277,24.0281,24.0502,24.0115,24.0226,57824.3585
2005-10-18 10:50:00,43.49,43.57,43.49,43.56,25177.68943500784,24.0226,24.0668,24.0226,24.0613,25177.6894
2005-10-18 10:55:00,43.55,43.61,43.54,43.59,27707.50511986508,24.0557,24.0889,24.0502,24.0778,27707.5051
2005-10-18 11:00:00,43.57,43.65,43.56,43.65,43488.73629683171,24.0668,24.111,24.0613,24.111,43488.7363
2005-10-18 11:05:00,43.66,43.69,43.63,43.68,44452.47560534876,24.1165,24.1331,24.0999,24.1275,44452.4756
2005-10-18 11:10:00,43.66,43.74,43.66,43.74,52041.9226599205,24.1165,24.1607,24.1165,24.1607,52041.9227
2005-10-18 11:15:00,43.74,43.85,43.74,43.77,57583.42368389351,24.1607,24.2214,24.1607,24.1773,57583.4237
2005-10-18 11:20:00,43.79,43.82,43.67,43.67,154198.2893627274,24.1883,24.2049,24.122,24.122,154198.2894
2005-10-18 11:25:00,43.67,43.7,43.66,43.68,95892.0611974461,24.122,24.1386,24.1165,24.1275,95892.0612
2005-10-18 11:30:00,43.68,43.77,43.66,43.72,27587.03770630045,24.1275,24.1773,24.1165,24.1496,27587.0377
2005-10-18 11:35:00,43.71,43.73,43.66,43.7,16985.90531261294,24.1441,24.1552,24.1165,24.1386,16985.9053
2005-10-18 11:40:00,43.69,43.7,43.67,43.69,16865.43789904831,24.1331,24.1386,24.122,24.1331,16865.4379
2005-10-18 11:45:00,43.7,43.77,43.7,43.75,52403.32490061439,24.1386,24.1773,24.1386,24.1662,52403.3249
2005-10-18 11:50:00,43.74,43.82,43.74,43.82,16263.100831225156,24.1607,24.2049,24.1607,24.2049,16263.1008
2005-10-18 11:55:00,43.81,43.82,43.79,43.82,12890.013251415494,24.1994,24.2049,24.1883,24.2049,12890.0133
2005-10-18 12:00:00,43.83,43.91,43.82,43.85,62040.71798578485,24.2104,24.2546,24.2049,24.2214,62040.718
2005-10-18 12:05:00,43.85,43.91,43.85,43.91,17226.840139742202,24.2214,24.2546,24.2214,24.2546,17226.8401
2005-10-18 12:10:00,43.92,43.98,43.92,43.98,33489.94097096736,24.2601,24.2933,24.2601,24.2933,33489.941
2005-10-18 12:15:00,43.98,43.99,43.95,43.95,39874.71388989279,24.2933,24.2988,24.2767,24.2767,39874.7139
2005-10-18 12:20:00,43.96,43.98,43.95,43.98,19756.65582459945,24.2822,24.2933,24.2767,24.2933,19756.6558
2005-10-18 12:25:00,43.97,43.98,43.88,43.88,36019.7566558246,24.2877,24.2933,24.238,24.238,36019.7567
2005-10-18 12:30:00,43.9,43.94,43.9,43.94,26020.96132996025,24.2491,24.2712,24.2491,24.2712,26020.9613
2005-10-18 12:35:00,43.93,43.95,43.91,43.95,22406.938923021324,24.2656,24.2767,24.2546,24.2767,22406.9389
2005-10-18 12:40:00,43.95,44.05,43.95,44.05,34694.615106613666,24.2767,24.3319,24.2767,24.3319,34694.6151
2005-10-18 12:45:00,44.04,44.05,43.93,43.95,30478.25563185159,24.3264,24.3319,24.2656,24.2767,30478.2556
2005-10-18 12:50:00,43.93,44.0,43.93,43.99,29273.58149620528,24.2656,24.3043,24.2656,24.2988,29273.5815
2005-10-18 12:55:00,43.99,44.01,43.98,44.0,36140.22406938923,24.2988,24.3098,24.2933,24.3043,36140.2241
2005-10-18 13:00:00,44.0,44.04,44.0,44.01,28068.907360558973,24.3043,24.3264,24.3043,24.3098,28068.9074
2005-10-18 13:05:00,44.01,44.01,43.91,43.94,62161.18539934948,24.3098,24.3098,24.2546,24.2712,62161.1854
2005-10-18 13:10:00,43.93,43.95,43.9,43.93,68184.55607758102,24.2656,24.2767,24.2491,24.2656,68184.5561
2005-10-18 13:15:00,43.91,43.93,43.79,43.84,61197.44609083243,24.2546,24.2656,24.1883,24.2159,61197.4461
2005-10-18 13:20:00,43.85,43.85,43.78,43.81,43127.33405613782,24.2214,24.2214,24.1828,24.1994,43127.3341
2005-10-18 13:25:00,43.8,43.81,43.73,43.77,87097.94000722806,24.1938,24.1994,24.1552,24.1773,87097.94
2005-10-18 13:30:00,43.77,43.77,43.67,43.7,49993.976629321776,24.1773,24.1773,24.122,24.1386,49993.9766
2005-10-18 13:35:00,43.7,43.74,43.61,43.69,109384.41151668476,24.1386,24.1607,24.0889,24.1331,109384.4115
2005-10-18 13:40:00,43.7,43.81,43.7,43.79,51078.18335140345,24.1386,24.1994,24.1386,24.1883,51078.1834
2005-10-18 13:45:00,43.79,43.79,43.7,43.7,35778.82182869534,24.1883,24.1883,24.1386,24.1386,35778.8218
2005-10-18 13:50:00,43.71,43.71,43.65,43.66,32767.13648957957,24.1441,24.1441,24.111,24.1165,32767.1365
2005-10-18 13:55:00,43.67,43.79,43.67,43.78,29514.51632333454,24.122,24.1883,24.122,24.1828,29514.5163
2005-10-18 14:00:00,43.78,43.85,43.72,43.81,96976.26791952776,24.1828,24.2214,24.1496,24.1994,96976.2679
2005-10-18 14:05:00,43.8,43.84,43.79,43.84,50234.91145645104,24.1938,24.2159,24.1883,24.2159,50234.9115
2005-10-18 14:10:00,43.83,43.86,43.77,43.78,48909.769907240094,24.2104,24.227,24.1773,24.1828,48909.7699
2005-10-18 14:15:00,43.77,43.8,43.76,43.79,9878.327912299725,24.1773,24.1938,24.1717,24.1883,9878.3279
2005-10-18 14:20:00,43.79,43.85,43.79,43.84,24454.884953620047,24.1883,24.2214,24.1883,24.2159,24454.885
2005-10-18 14:25:00,43.84,43.87,43.8,43.85,58667.63040597519,24.2159,24.2325,24.1938,24.2214,58667.6304
2005-10-18 14:30:00,43.85,43.9,43.79,43.79,25780.026502830988,24.2214,24.2491,24.1883,24.1883,25780.0265
2005-10-18 14:35:00,43.79,43.86,43.79,43.83,33369.47355740273,24.1883,24.227,24.1883,24.2104,33369.4736
2005-10-18 14:40:00,43.83,43.83,43.67,43.7,121190.21804601856,24.2104,24.2104,24.122,24.1386,121190.218
2005-10-18 14:45:00,43.69,43.76,43.69,43.71,43488.73629683171,24.1331,24.1717,24.1331,24.1441,43488.7363
2005-10-18 14:50:00,43.71,43.72,43.65,43.66,51319.11817853271,24.1441,24.1496,24.111,24.1165,51319.1182
2005-10-18 14:55:00,43.64,43.66,43.51,43.65,53126.129382002175,24.1054,24.1165,24.0336,24.111,53126.1294
2005-10-18 15:00:00,43.65,43.65,43.61,43.64,31682.92976749789,24.111,24.111,24.0889,24.1054,31682.9298
2005-10-18 15:05:00,43.63,43.68,43.63,43.67,50957.71593783882,24.0999,24.1275,24.0999,24.122,50957.7159
2005-10-18 15:10:00,43.67,43.7,43.66,43.68,55655.94506685942,24.122,24.1386,24.1165,24.1275,55655.9451
2005-10-18 15:15:00,43.68,43.73,43.67,43.7,60113.23936875076,24.1275,24.1552,24.122,24.1386,60113.2394
2005-10-18 15:20:00,43.7,43.75,43.68,43.75,51800.98783279124,24.1386,24.1662,24.1275,24.1662,51800.9878
2005-10-18 15:25:00,43.8,43.8,43.72,43.73,40958.92061197446,24.1938,24.1938,24.1496,24.1552,40958.9206
2005-10-18 15:30:00,43.73,43.76,43.67,43.7,65775.20780628841,24.1552,24.1717,24.122,24.1386,65775.2078
2005-10-18 15:35:00,43.69,43.7,43.63,43.63,66738.94711480546,24.1331,24.1386,24.0999,24.0999,66738.9471
2005-10-18 15:40:00,43.62,43.62,43.54,43.61,118178.5327069028,24.0944,24.0944,24.0502,24.0889,118178.5327
2005-10-18 15:45:00,43.61,43.61,43.54,43.56,96494.39826526924,24.0889,24.0889,24.0502,24.0613,96494.3983
2005-10-18 15:50:00,43.56,43.6,43.56,43.58,69027.82797253344,24.0613,24.0834,24.0613,24.0723,69027.828
2005-10-18 15:55:00,43.57,43.58,43.49,43.52,107577.40031321529,24.0668,24.0723,24.0226,24.0392,107577.4003
2005-10-19 09:30:00,43.27,43.31,43.18,43.21,176123.3586314902,23.9011,23.9232,23.8514,23.8679,176123.3586
2005-10-19 09:35:00,43.21,43.25,43.09,43.09,54210.33610408385,23.8679,23.89,23.8016,23.8016,54210.3361
2005-10-19 09:40:00,43.09,43.12,42.88,42.96,101313.09480785448,23.8016,23.8182,23.6856,23.7298,101313.0948
2005-10-19 09:45:00,42.97,42.97,42.83,42.86,86977.47259366342,23.7354,23.7354,23.658,23.6746,86977.4726
2005-10-19 09:50:00,42.87,42.88,42.78,42.78,89145.88603782677,23.6801,23.6856,23.6304,23.6304,89145.886
2005-10-19 09:55:00,42.78,42.87,42.77,42.83,111552.8249608481,23.6304,23.6801,23.6249,23.658,111552.825
2005-10-19 10:00:00,42.84,43.02,42.79,43.0,245633.05625828216,23.6636,23.763,23.6359,23.7519,245633.0563
2005-10-19 10:05:00,42.99,43.03,42.93,43.02,95048.78930249368,23.7464,23.7685,23.7133,23.763,95048.7893
2005-10-19 10:10:00,43.02,43.08,42.82,42.83,94566.91964823515,23.763,23.7961,23.6525,23.658,94566.9196
2005-10-19 10:15:00,42.83,42.94,42.83,42.92,180821.5877605108,23.658,23.7188,23.658,23.7077,180821.5878
2005-10-19 10:20:00,42.92,42.92,42.8,42.81,72400.9155523431,23.7077,23.7077,23.6415,23.647,72400.9156
2005-10-19 10:25:00,42.8,42.84,42.77,42.77,91796.16913624866,23.6415,23.6636,23.6249,23.6249,91796.1691
2005-10-19 10:30:00,42.77,42.97,42.77,42.96,76737.74244066981,23.6249,23.7354,23.6249,23.7298,76737.7424
2005-10-19 10:35:00,42.97,43.18,42.96,43.17,103963.37790627636,23.7354,23.8514,23.7298,23.8458,103963.3779
2005-10-19 10:40:00,43.19,43.33,43.17,43.31,139380.79749427782,23.8569,23.9342,23.8458,23.9232,139380.7975
2005-10-19 10:45:00,43.31,43.31,43.11,43.12,64329.59884351284,23.9232,23.9232,23.8127,23.8182,64329.5988
2005-10-19 10:50:00,43.13,43.14,43.05,43.05,47946.03059872305,23.8237,23.8293,23.7796,23.7796,47946.0306
2005-10-19 10:55:00,43.05,43.08,43.0,43.07,43850.13853752561,23.7796,23.7961,23.7519,23.7906,43850.1385
2005-10-19 11:00:00,43.06,43.13,43.03,43.07,77821.94916275148,23.7851,23.8237,23.7685,23.7906,77821.9492
2005-10-19 11:05:00,43.07,43.07,42.91,42.91,97578.60498735092,23.7906,23.7906,23.7022,23.7022,97578.605
2005-10-19 11:10:00,42.92,42.95,42.85,42.86,140344.53680279487,23.7077,23.7243,23.6691,23.6746,140344.5368
2005-10-19 11:15:00,42.84,42.87,42.81,42.85,90832.4298277316,23.6636,23.6801,23.647,23.6691,90832.4298
2005-10-19 11:20:00,42.84,42.85,42.68,42.68,155041.5612576798,23.6636,23.6691,23.5752,23.5752,155041.5613
2005-10-19 11:25:00,42.68,42.71,42.58,42.61,106493.1935911336,23.5752,23.5917,23.5199,23.5365,106493.1936
2005-10-19 11:30:00,42.6,42.71,42.6,42.7,175400.55415010243,23.531,23.5917,23.531,23.5862,175400.5542
2005-10-19 11:35:00,42.7,42.7,42.57,42.6,68184.55607758102,23.5862,23.5862,23.5144,23.531,68184.5561
2005-10-19 11:40:00,42.6,42.63,42.54,42.63,45054.81267317191,23.531,23.5476,23.4978,23.5476,45054.8127
2005-10-19 11:45:00,42.63,42.63,42.55,42.56,94928.32188892906,23.5476,23.5476,23.5034,23.5089,94928.3219
2005-10-19 11:50:00,42.56,42.56,42.48,42.52,152632.2129863872,23.5089,23.5089,23.4647,23.4868,152632.213
2005-10-19 11:55:00,42.53,42.64,42.51,42.63,66136.6100469823,23.4923,23.5531,23.4813,23.5476,66136.61
2005-10-19 12:00:00,42.64,42.67,42.63,42.67,42043.12733405615,23.5531,23.5696,23.5476,23.5696,42043.1273
2005-10-19 12:05:00,42.67,42.78,42.67,42.73,66016.14263341766,23.5696,23.6304,23.5696,23.6028,66016.1426
2005-10-19 12:10:00,42.74,42.76,42.71,42.76,64329.59884351284,23.6083,23.6194,23.5917,23.6194,64329.5988
2005-10-19 12:15:00,42.76,42.78,42.75,42.76,44452.47560534876,23.6194,23.6304,23.6138,23.6194,44452.4756
2005-10-19 12:20:00,42.76,42.82,42.72,42.8,22045.536682327434,23.6194,23.6525,23.5973,23.6415,22045.5367
2005-10-19 12:25:00,42.8,42.92,42.8,42.88,50957.71593783882,23.6415,23.7077,23.6415,23.6856,50957.7159
2005-10-19 12:30:00,42.87,42.95,42.87,42.92,41320.32285266836,23.6801,23.7243,23.6801,23.7077,41320.3229
2005-10-19 12:35:00,42.92,43.01,42.92,42.99,44211.540778219496,23.7077,23.7575,23.7077,23.7464,44211.5408
2005-10-19 12:40:00,42.99,43.07,42.97,43.03,45175.280086736544,23.7464,23.7906,23.7354,23.7685,45175.2801
2005-10-19 12:45:00,43.04,43.08,42.97,42.97,87941.21190218047,23.774,23.7961,23.7354,23.7354,87941.2119
2005-10-19 12:50:00,42.97,42.99,42.92,42.97,39151.909408505,23.7354,23.7464,23.7077,23.7354,39151.9094
2005-10-19 12:55:00,42.97,43.04,42.94,42.98,53367.06420913144,23.7354,23.774,23.7188,23.7409,53367.0642
2005-10-19 13:00:00,42.98,42.98,42.92,42.92,32646.669076014943,23.7409,23.7409,23.7077,23.7077,32646.6691
2005-10-19 13:05:00,42.92,42.95,42.87,42.94,33249.006143838094,23.7077,23.7243,23.6801,23.7188,33249.0061
2005-10-19 13:10:00,42.93,43.0,42.92,43.0,64209.13142994821,23.7133,23.7519,23.7077,23.7519,64209.1314
2005-10-19 13:15:00,43.01,43.07,43.0,43.04,100710.75774003132,23.7575,23.7906,23.7519,23.774,100710.7577
2005-10-19 13:20:00,43.04,43.12,43.0,43.1,37706.30044572944,23.774,23.8182,23.7519,23.8072,37706.3004
2005-10-19 13:25:00,43.1,43.1,42.96,43.02,57703.89109745815,23.8072,23.8072,23.7298,23.763,57703.8911
2005-10-19 13:30:00,43.02,43.12,43.0,43.1,96494.39826526924,23.763,23.8182,23.7519,23.8072,96494.3983
2005-10-19 13:35:00,43.1,43.17,43.09,43.13,55535.47765329479,23.8072,23.8458,23.8016,23.8237,55535.4777
2005-10-19 13:40:00,43.12,43.18,43.12,43.17,87459.34224792194,23.8182,23.8514,23.8182,23.8458,87459.3422
2005-10-19 13:45:00,43.17,43.18,43.14,43.17,87338.87483435731,23.8458,23.8514,23.8293,23.8458,87338.8748
2005-10-19 13:50:00,43.16,43.2,43.16,43.19,120708.34839176004,23.8403,23.8624,23.8403,23.8569,120708.3484
2005-10-19 13:55:00,43.19,43.2,43.16,43.17,23370.67823153837,23.8569,23.8624,23.8403,23.8458,23370.6782
2005-10-19 14:00:00,43.17,43.21,43.08,43.17,120346.94615106616,23.8458,23.8679,23.7961,23.8458,120346.9462
2005-10-19 14:05:00,43.17,43.22,43.15,43.15,115046.3799542224,23.8458,23.8735,23.8348,23.8348,115046.38
2005-10-19 14:10:00,43.14,43.26,43.11,43.22,107577.40031321529,23.8293,23.8955,23.8127,23.8735,107577.4003
2005-10-19 14:15:00,43.17,43.18,43.13,43.13,19756.65582459945,23.8458,23.8514,23.8237,23.8237,19756.6558
2005-10-19 14:20:00,43.13,43.17,43.07,43.12,37344.89820503554,23.8237,23.8458,23.7906,23.8182,37344.8982
2005-10-19 14:25:00,43.11,43.26,43.11,43.26,58547.16299241056,23.8127,23.8955,23.8127,23.8955,58547.163
2005-10-19 14:30:00,43.26,43.44,43.26,43.37,114805.44512709312,23.8955,23.995,23.8955,23.9563,114805.4451
2005-10-19 14:35:00,43.4,43.42,43.34,43.4,74328.39416937719,23.9729,23.9839,23.9397,23.9729,74328.3942
2005-10-19 14:40:00,43.4,43.42,43.35,43.37,63727.26177568968,23.9729,23.9839,23.9453,23.9563,63727.2618
2005-10-19 14:45:00,43.35,43.46,43.32,43.46,46741.35646307674,23.9453,24.006,23.9287,24.006,46741.3565
2005-10-19 14:50:00,43.46,43.5,43.4,43.41,76496.80761354054,24.006,24.0281,23.9729,23.9784,76496.8076
2005-10-19 14:55:00,43.41,43.45,43.39,43.41,144079.0266232984,23.9784,24.0005,23.9674,23.9784,144079.0266
2005-10-19 15:00:00,43.41,43.51,43.39,43.47,100469.82291290208,23.9784,24.0336,23.9674,24.0115,100469.8229
2005-10-19 15:05:00,43.49,43.56,43.48,43.55,108059.2699674738,24.0226,24.0613,24.0171,24.0557,108059.27
2005-10-19 15:10:00,43.55,43.56,43.51,43.55,74328.39416937719,24.0557,24.0613,24.0336,24.0557,74328.3942
2005-10-19 15:15:00,43.55,43.57,43.53,43.56,160944.4645223467,24.0557,24.0668,24.0447,24.0613,160944.4645
2005-10-19 15:20:00,43.54,43.72,43.54,43.72,241898.56643777865,24.0502,24.1496,24.0502,24.1496,241898.5664
2005-10-19 15:25:00,43.72,43.73,43.65,43.7,145163.23334538008,24.1496,24.1552,24.111,24.1386,145163.2333
2005-10-19 15:30:00,43.7,43.75,43.7,43.74,114684.9777135285,24.1386,24.1662,24.1386,24.1607,114684.9777
2005-10-19 15:35:00,43.74,43.77,43.67,43.76,95892.0611974461,24.1607,24.1773,24.122,24.1717,95892.0612
2005-10-19 15:40:00,43.77,43.94,43.77,43.93,166245.0307191905,24.1773,24.2712,24.1773,24.2656,166245.0307
2005-10-19 15:45:00,43.94,44.0,43.93,43.95,153595.95229490424,24.2712,24.3043,24.2656,24.2767,153595.9523
2005-10-19 15:50:00,43.95,44.0,43.95,43.99,169497.65088543552,24.2767,24.3043,24.2767,24.2988,169497.6509
2005-10-19 15:55:00,43.99,44.1,43.98,44.06,327189.4952415372,24.2988,24.3595,24.2933,24.3374,327189.4952
2005-10-20 09:30:00,43.89,44.0,43.88,44.0,139380.79749427782,24.2435,24.3043,24.238,24.3043,139380.7975
2005-10-20 09:35:00,44.0,44.03,43.91,43.94,61799.78315865559,24.3043,24.3209,24.2546,24.2712,61799.7832
2005-10-20 09:40:00,43.95,44.06,43.95,44.03,63245.39212143116,24.2767,24.3374,24.2767,24.3209,63245.3921
2005-10-20 09:45:00,44.05,44.09,44.02,44.06,61920.25057222022,24.3319,24.354,24.3154,24.3374,61920.2506
2005-10-20 09:50:00,44.05,44.06,43.96,43.96,73244.18744729551,24.3319,24.3374,24.2822,24.2822,73244.1874
2005-10-20 09:55:00,43.96,43.96,43.81,43.83,133116.491988917,24.2822,24.2822,24.1994,24.2104,133116.492
2005-10-20 10:00:00,43.85,43.93,43.85,43.85,51319.11817853271,24.2214,24.2656,24.2214,24.2214,51319.1182
2005-10-20 10:05:00,43.85,43.86,43.75,43.76,76014.93795928202,24.2214,24.227,24.1662,24.1717,76014.938
2005-10-20 10:10:00,43.76,43.84,43.75,43.82,49993.976629321776,24.1717,24.2159,24.1662,24.2049,49993.9766
2005-10-20 10:15:00,43.82,43.95,43.8,43.94,59390.43488736297,24.2049,24.2767,24.1938,24.2712,59390.4349
2005-10-20 10:20:00,43.95,43.97,43.81,43.95,76496.80761354054,24.2767,24.2877,24.1994,24.2767,76496.8076
2005-10-20 10:25:00,43.92,43.98,43.88,43.95,59872.304541621495,24.2601,24.2933,24.238,24.2767,59872.3045
2005-10-20 10:30:00,43.95,44.06,43.93,44.05,65534.27297915914,24.2767,24.3374,24.2656,24.3319,65534.273
2005-10-20 10:35:00,44.05,44.09,44.02,44.08,59631.36971449223,24.3319,24.354,24.3154,24.3485,59631.3697
2005-10-20 10:40:00,44.08,44.09,43.98,43.99,63486.32694856042,24.3485,24.354,24.2933,24.2988,63486.3269
2005-10-20 10:45:00,44.0,44.06,43.96,44.0,118539.93494759667,24.3043,24.3374,24.2822,24.3043,118539.9349
2005-10-20 10:50:00,44.02,44.05,44.0,44.05,103963.37790627636,24.3154,24.3319,24.3043,24.3319,103963.3779
2005-10-20 10:55:00,44.06,44.12,44.05,44.1,48789.30249367547,24.3374,24.3706,24.3319,24.3595,48789.3025
2005-10-20 11:00:00,44.1,44.14,43.98,44.0,55776.41248042405,24.3595,24.3816,24.2933,24.3043,55776.4125
2005-10-20 11:05:00,44.0,44.08,44.0,44.06,62883.98988073727,24.3043,24.3485,24.3043,24.3374,62883.9899
2005-10-20 11:10:00,44.07,44.1,44.05,44.05,44572.943018913385,24.343,24.3595,24.3319,24.3319,44572.943
2005-10-20 11:15:00,44.05,44.05,43.91,43.98,48789.30249367547,24.3319,24.3319,24.2546,24.2933,48789.3025
2005-10-20 11:20:00,43.98,44.08,43.98,44.06,42524.99698831466,24.2933,24.3485,24.2933,24.3374,42524.997
2005-10-20 11:25:00,44.07,44.08,43.99,43.99,49150.70473436936,24.343,24.3485,24.2988,24.2988,49150.7047
2005-10-20 11:30:00,43.99,44.02,43.99,44.02,36622.09372364776,24.2988,24.3154,24.2988,24.3154,36622.0937
2005-10-20 11:35:00,44.01,44.12,44.01,44.08,70473.436935309,24.3098,24.3706,24.3098,24.3485,70473.4369
2005-10-20 11:40:00,44.08,44.08,43.98,43.98,38790.50716781111,24.3485,24.3485,24.2933,24.2933,38790.5072
2005-10-20 11:45:00,43.99,44.05,43.98,44.05,48668.83508011083,24.2988,24.3319,24.2933,24.3319,48668.8351
2005-10-20 11:50:00,44.05,44.06,43.98,43.98,26502.83098421877,24.3319,24.3374,24.2933,24.2933,26502.831
2005-10-20 11:55:00,43.97,43.97,43.9,43.9,53246.5967955668,24.2877,24.2877,24.2491,24.2491,53246.5968
2005-10-20 12:00:00,43.9,43.95,43.83,43.94,107215.9980725214,24.2491,24.2767,24.2104,24.2712,107215.9981
2005-10-20 12:05:00,43.95,44.0,43.83,43.83,155884.83315263223,24.2767,24.3043,24.2104,24.2104,155884.8332
2005-10-20 12:10:00,43.83,43.94,43.8,43.9,61558.84833152633,24.2104,24.2712,24.1938,24.2491,61558.8483
2005-10-20 12:15:00,43.9,43.9,43.79,43.81,61920.25057222022,24.2491,24.2491,24.1883,24.1994,61920.2506
2005-10-20 12:20:00,43.8,43.81,43.7,43.7,52282.85748704976,24.1938,24.1994,24.1386,24.1386,52282.8575
2005-10-20 12:25:00,43.7,43.79,43.7,43.75,29153.114082640648,24.1386,24.1883,24.1386,24.1662,29153.1141
2005-10-20 12:30:00,43.75,43.79,43.65,43.79,51078.18335140345,24.1662,24.1883,24.111,24.1883,51078.1834
2005-10-20 12:35:00,43.78,43.83,43.78,43.8,42284.0621611854,24.1828,24.2104,24.1828,24.1938,42284.0622
2005-10-20 12:40:00,43.81,43.83,43.8,43.8,18672.44910251777,24.1994,24.2104,24.1938,24.1938,18672.4491
2005-10-20 12:45:00,43.8,43.85,43.77,43.77,44091.07336465487,24.1938,24.2214,24.1773,24.1773,44091.0734
2005-10-20 12:50:00,43.79,43.79,43.74,43.74,30478.25563185159,24.1883,24.1883,24.1607,24.1607,30478.2556
2005-10-20 12:55:00,43.75,43.79,43.72,43.74,74569.32899650645,24.1662,24.1883,24.1496,24.1607,74569.329
2005-10-20 13:00:00,43.72,43.81,43.72,43.81,52885.19455487291,24.1496,24.1994,24.1496,24.1994,52885.1946
2005-10-20 13:05:00,43.82,43.86,43.76,43.76,64811.46849777136,24.2049,24.227,24.1717,24.1717,64811.4685
2005-10-20 13:10:00,43.75,43.83,43.75,43.79,79628.96036622094,24.1662,24.2104,24.1662,24.1883,79628.9604
2005-10-20 13:15:00,43.78,43.84,43.73,43.82,27707.50511986508,24.1828,24.2159,24.1552,24.2049,27707.5051
2005-10-20 13:20:00,43.82,43.85,43.81,43.85,18311.04686182388,24.2049,24.2214,24.1994,24.2214,18311.0469
2005-10-20 13:25:00,43.85,43.87,43.73,43.74,40597.518371280574,24.2214,24.2325,24.1552,24.1607,40597.5184
2005-10-20 13:30:00,43.75,43.84,43.74,43.81,37585.8330321648,24.1662,24.2159,24.1607,24.1994,37585.833
2005-10-20 13:35:00,43.83,43.86,43.74,43.77,41079.3880255391,24.2104,24.227,24.1607,24.1773,41079.388
2005-10-20 13:40:00,43.76,43.85,43.76,43.85,30357.78821828696,24.1717,24.2214,24.1717,24.2214,30357.7882
2005-10-20 13:45:00,43.85,43.85,43.75,43.8,30719.190458980847,24.2214,24.2214,24.1662,24.1938,30719.1905
2005-10-20 13:50:00,43.79,43.81,43.68,43.8,74930.73123720035,24.1883,24.1994,24.1275,24.1938,74930.7312
2005-10-20 13:55:00,43.8,43.8,43.75,43.79,47825.56318515842,24.1938,24.1938,24.1662,24.1883,47825.5632
2005-10-20 14:00:00,43.77,43.78,43.67,43.73,44693.41043247802,24.1773,24.1828,24.122,24.1552,44693.4104
2005-10-20 14:05:00,43.73,43.8,43.69,43.72,25057.2220214432,24.1552,24.1938,24.1331,24.1496,25057.222
2005-10-20 14:10:00,43.71,43.77,43.66,43.7,26502.83098421877,24.1441,24.1773,24.1165,24.1386,26502.831
2005-10-20 14:15:00,43.7,43.74,43.65,43.66,25298.156848572464,24.1386,24.1607,24.111,24.1165,25298.1568
2005-10-20 14:20:00,43.66,43.68,43.51,43.56,50114.4440428864,24.1165,24.1275,24.0336,24.0613,50114.444
2005-10-20 14:25:00,43.56,43.61,43.52,43.56,74328.39416937719,24.0613,24.0889,24.0392,24.0613,74328.3942
2005-10-20 14:30:00,43.57,43.71,43.56,43.65,57222.02144319962,24.0668,24.1441,24.0613,24.111,57222.0214
2005-10-20 14:35:00,43.65,43.69,43.61,43.66,40356.58354415131,24.111,24.1331,24.0889,24.1165,40356.5835
2005-10-20 14:40:00,43.66,43.72,43.65,43.66,45657.14974099507,24.1165,24.1496,24.111,24.1165,45657.1497
2005-10-20 14:45:00,43.67,43.68,43.61,43.61,56619.68437537647,24.122,24.1275,24.0889,24.0889,56619.6844
2005-10-20 14:50:00,43.61,43.63,43.56,43.56,46139.01939525359,24.0889,24.0999,24.0613,24.0613,46139.0194
2005-10-20 14:55:00,43.56,43.57,43.5,43.55,35778.82182869534,24.0613,24.0668,24.0281,24.0557,35778.8218
2005-10-20 15:00:00,43.55,43.61,43.54,43.57,43850.13853752561,24.0557,24.0889,24.0502,24.0668,43850.1385
2005-10-20 15:05:00,43.57,43.62,43.56,43.62,39272.37682206964,24.0668,24.0944,24.0613,24.0944,39272.3768
2005-10-20 15:10:00,43.62,43.63,43.36,43.37,94205.51740754128,24.0944,24.0999,23.9508,23.9563,94205.5174
2005-10-20 15:15:00,43.37,43.45,43.32,43.41,85652.33104445248,23.9563,24.0005,23.9287,23.9784,85652.331
2005-10-20 15:20:00,43.41,43.42,43.25,43.28,101433.56222141912,23.9784,23.9839,23.89,23.9066,101433.5622
2005-10-20 15:25:00,43.28,43.29,43.09,43.15,107697.86772677992,23.9066,23.9121,23.8016,23.8348,107697.8677
2005-10-20 15:30:00,43.16,43.37,43.16,43.35,114564.51029996388,23.8403,23.9563,23.8403,23.9453,114564.5103
2005-10-20 15:35:00,43.35,43.44,43.29,43.33,131429.94819901217,23.9453,23.995,23.9121,23.9342,131429.9482
2005-10-20 15:40:00,43.34,43.34,43.18,43.19,116973.85857125648,23.9397,23.9397,23.8514,23.8569,116973.8586
2005-10-20 15:45:00,43.18,43.38,43.18,43.28,143476.68955547526,23.8514,23.9618,23.8514,23.9066,143476.6896
2005-10-20 15:50:00,43.27,43.39,43.26,43.31,117455.728225515,23.9011,23.9674,23.8955,23.9232,117455.7282
2005-10-20 15:55:00,43.31,43.36,43.29,43.29,118299.00012046742,23.9232,23.9508,23.9121,23.9121,118299.0001
2005-10-21 09:30:00,43.58,43.58,43.42,43.53,463197.2051560053,24.0723,24.0723,23.9839,24.0447,463197.2052
2005-10-21 09:35:00,43.55,43.67,43.54,43.65,93000.84327189496,24.0557,24.122,24.0502,24.111,93000.8433
2005-10-21 09:40:00,43.63,43.72,43.61,43.62,91073.36465486088,24.0999,24.1496,24.0889,24.0944,91073.3647
2005-10-21 09:45:00,43.61,43.62,43.36,43.36,62402.12022647874,24.0889,24.0944,23.9508,23.9508,62402.1202
2005-10-21 09:50:00,43.38,43.58,43.38,43.51,79869.89519335021,23.9618,24.0723,23.9618,24.0336,79869.8952
2005-10-21 09:55:00,43.49,43.51,43.17,43.29,88423.08155643899,24.0226,24.0336,23.8458,23.9121,88423.0816
2005-10-21 10:00:00,43.29,43.4,43.26,43.28,91555.2343091194,23.9121,23.9729,23.8955,23.9066,91555.2343
2005-10-21 10:05:00,43.3,43.39,43.28,43.36,46379.95422238285,23.9176,23.9674,23.9066,23.9508,46379.9542
2005-10-21 10:10:00,43.36,43.4,43.33,43.36,88182.14672930974,23.9508,23.9729,23.9342,23.9508,88182.1467
2005-10-21 10:15:00,43.36,43.38,43.26,43.32,46139.01939525359,23.9508,23.9618,23.8955,23.9287,46139.0194
2005-10-21 10:20:00,43.32,43.36,43.27,43.27,44693.41043247802,23.9287,23.9508,23.9011,23.9011,44693.4104
2005-10-21 10:25:00,43.27,43.35,43.22,43.31,54210.33610408385,23.9011,23.9453,23.8735,23.9232,54210.3361
2005-10-21 10:30:00,43.31,43.33,43.23,43.26,35176.48476087219,23.9232,23.9342,23.879,23.8955,35176.4848
2005-10-21 10:35:00,43.27,43.31,43.24,43.3,33008.07131670883,23.9011,23.9232,23.8845,23.9176,33008.0713
2005-10-21 10:40:00,43.3,43.31,43.27,43.27,30478.25563185159,23.9176,23.9232,23.9011,23.9011,30478.2556
2005-10-21 10:45:00,43.27,43.28,43.21,43.21,53848.93386338996,23.9011,23.9066,23.8679,23.8679,53848.9339
2005-10-21 10:50:00,43.21,43.29,43.2,43.2,45657.14974099507,23.8679,23.9121,23.8624,23.8624,45657.1497
2005-10-21 10:55:00,43.21,43.22,43.13,43.2,69389.23021322733,23.8679,23.8735,23.8237,23.8624,69389.2302
2005-10-21 11:00:00,43.2,43.21,43.12,43.12,119985.54391037226,23.8624,23.8679,23.8182,23.8182,119985.5439
2005-10-21 11:05:00,43.12,43.29,43.12,43.26,74810.26382363572,23.8182,23.9121,23.8182,23.8955,74810.2638
2005-10-21 11:10:00,43.28,43.29,43.22,43.25,38910.97458137574,23.9066,23.9121,23.8735,23.89,38910.9746
2005-10-21 11:15:00,43.25,43.32,43.25,43.28,50114.4440428864,23.89,23.9287,23.89,23.9066,50114.444
2005-10-21 11:20:00,43.28,43.33,43.24,43.32,47223.22611733527,23.9066,23.9342,23.8845,23.9287,47223.2261
2005-10-21 11:25:00,43.32,43.32,43.23,43.28,13733.285146367907,23.9287,23.9287,23.879,23.9066,13733.2851
2005-10-21 11:30:00,43.28,43.29,43.19,43.22,43368.26888326708,23.9066,23.9121,23.8569,23.8735,43368.2689
2005-10-21 11:35:00,43.19,43.24,43.13,43.15,73485.12227442478,23.8569,23.8845,23.8237,23.8348,73485.1223
2005-10-21 11:40:00,43.12,43.13,43.02,43.07,70714.37176243827,23.8182,23.8237,23.763,23.7906,70714.3718
2005-10-21 11:45:00,43.04,43.11,43.04,43.08,50355.37887001567,23.774,23.8127,23.774,23.7961,50355.3789
2005-10-21 11:50:00,43.07,43.1,43.04,43.04,25057.2220214432,23.7906,23.8072,23.774,23.774,25057.222
2005-10-21 11:55:00,43.05,43.07,43.0,43.07,71196.2414166968,23.7796,23.7906,23.7519,23.7906,71196.2414
2005-10-21 12:00:00,43.07,43.13,42.98,43.0,58667.63040597519,23.7906,23.8237,23.7409,23.7519,58667.6304
2005-10-21 12:05:00,43.0,43.08,42.97,43.08,31923.86459462716,23.7519,23.7961,23.7354,23.7961,31923.8646
2005-10-21 12:10:00,43.05,43.22,43.05,43.2,67823.15383688713,23.7796,23.8735,23.7796,23.8624,67823.1538
2005-10-21 12:15:00,43.19,43.19,43.04,43.05,45898.08456812433,23.8569,23.8569,23.774,23.7796,45898.0846
2005-10-21 12:20:00,43.06,43.12,43.04,43.12,39513.3116491989,23.7851,23.8182,23.774,23.8182,39513.3116
2005-10-21 12:25:00,43.13,43.19,43.07,43.18,53246.5967955668,23.8237,23.8569,23.7906,23.8514,53246.5968
2005-10-21 12:30:00,43.19,43.24,43.18,43.19,44091.07336465487,23.8569,23.8845,23.8514,23.8569,44091.0734
2005-10-21 12:35:00,43.18,43.21,43.12,43.18,38790.50716781111,23.8514,23.8679,23.8182,23.8514,38790.5072
2005-10-21 12:40:00,43.2,43.21,43.12,43.2,30598.723045416216,23.8624,23.8679,23.8182,23.8624,30598.723
2005-10-21 12:45:00,43.2,43.22,43.15,43.17,48186.96542585232,23.8624,23.8735,23.8348,23.8458,48186.9654
2005-10-21 12:50:00,43.17,43.33,43.17,43.31,86013.73328514637,23.8458,23.9342,23.8458,23.9232,86013.7333
2005-10-21 12:55:00,43.32,43.33,43.27,43.33,34694.615106613666,23.9287,23.9342,23.9011,23.9342,34694.6151
2005-10-21 13:00:00,43.35,43.36,43.28,43.31,54089.86869051922,23.9453,23.9508,23.9066,23.9232,54089.8687
2005-10-21 13:05:00,43.31,43.31,43.28,43.29,18311.04686182388,23.9232,23.9232,23.9066,23.9121,18311.0469
2005-10-21 13:10:00,43.29,43.31,43.27,43.29,25177.68943500784,23.9121,23.9232,23.9011,23.9121,25177.6894
2005-10-21 13:15:00,43.29,43.33,43.28,43.31,33008.07131670883,23.9121,23.9342,23.9066,23.9232,33008.0713
2005-10-21 13:20:00,43.31,43.36,43.31,43.35,32285.26683532105,23.9232,23.9508,23.9232,23.9453,32285.2668
2005-10-21 13:25:00,43.36,43.41,43.35,43.39,57944.82592458741,23.9508,23.9784,23.9453,23.9674,57944.8259
2005-10-21 13:30:00,43.39,43.5,43.39,43.45,87097.94000722806,23.9674,24.0281,23.9674,24.0005,87097.94
2005-10-21 13:35:00,43.44,43.44,43.41,43.41,58185.76075171667,23.995,23.995,23.9784,23.9784,58185.7608
2005-10-21 13:40:00,43.41,43.43,43.31,43.35,68545.95831827492,23.9784,23.9895,23.9232,23.9453,68545.9583
2005-10-21 13:45:00,43.35,43.37,43.33,43.33,62883.98988073727,23.9453,23.9563,23.9342,23.9342,62883.9899
2005-10-21 13:50:00,43.33,43.34,43.26,43.33,71196.2414166968,23.9342,23.9397,23.8955,23.9342,71196.2414
2005-10-21 13:55:00,43.33,43.41,43.31,43.36,43368.26888326708,23.9342,23.9784,23.9232,23.9508,43368.2689
2005-10-21 14:00:00,43.36,43.37,43.35,43.37,57222.02144319962,23.9508,23.9563,23.9453,23.9563,57222.0214
2005-10-21 14:05:00,43.38,43.39,43.29,43.3,75051.19865076497,23.9618,23.9674,23.9121,23.9176,75051.1987
2005-10-21 14:10:00,43.3,43.37,43.3,43.31,63486.32694856042,23.9176,23.9563,23.9176,23.9232,63486.3269
2005-10-21 14:15:00,43.32,43.34,43.26,43.34,61197.44609083243,23.9287,23.9397,23.8955,23.9397,61197.4461
2005-10-21 14:20:00,43.31,43.38,43.31,43.35,28912.179255511383,23.9232,23.9618,23.9232,23.9453,28912.1793
2005-10-21 14:25:00,43.36,43.36,43.26,43.32,34212.74545235514,23.9508,23.9508,23.8955,23.9287,34212.7455
2005-10-21 14:30:00,43.32,43.41,43.31,43.4,65172.87073846525,23.9287,23.9784,23.9232,23.9729,65172.8707
2005-10-21 14:35:00,43.4,43.41,43.33,43.34,57222.02144319962,23.9729,23.9784,23.9342,23.9397,57222.0214
2005-10-21 14:40:00,43.35,43.37,43.26,43.36,53005.66196843754,23.9453,23.9563,23.8955,23.9508,53005.662
2005-10-21 14:45:00,43.36,43.4,43.36,43.36,179978.3158655584,23.9508,23.9729,23.9508,23.9508,179978.3159
2005-10-21 14:50:00,43.37,43.42,43.36,43.41,43609.203710396345,23.9563,23.9839,23.9508,23.9784,43609.2037
2005-10-21 14:55:00,43.4,43.42,43.4,43.42,31803.397181062526,23.9729,23.9839,23.9729,23.9839,31803.3972
2005-10-21 15:00:00,43.41,43.41,43.29,43.31,112155.16202867126,23.9784,23.9784,23.9121,23.9232,112155.162
2005-10-21 15:05:00,43.32,43.32,43.25,43.31,51560.053005661975,23.9287,23.9287,23.89,23.9232,51560.053
2005-10-21 15:10:00,43.31,43.42,43.3,43.33,65413.80556559451,23.9232,23.9839,23.9176,23.9342,65413.8056
2005-10-21 15:15:00,43.33,43.43,43.33,43.36,60836.04385013854,23.9342,23.9895,23.9342,23.9508,60836.0439
2005-10-21 15:20:00,43.36,43.41,43.32,43.41,73726.05710155403,23.9508,23.9784,23.9287,23.9784,73726.0571
2005-10-21 15:25:00,43.41,43.5,43.38,43.4,90711.96241416698,23.9784,24.0281,23.9618,23.9729,90711.9624
2005-10-21 15:30:00,43.39,43.45,43.36,43.36,90350.56017347307,23.9674,24.0005,23.9508,23.9508,90350.5602
2005-10-21 15:35:00,43.36,43.37,43.32,43.32,51800.98783279124,23.9508,23.9563,23.9287,23.9287,51800.9878
2005-10-21 15:40:00,43.31,43.34,43.27,43.31,58788.09781953982,23.9232,23.9397,23.9011,23.9232,58788.0978
2005-10-21 15:45:00,43.32,43.39,43.31,43.36,74810.26382363572,23.9287,23.9674,23.9232,23.9508,74810.2638
2005-10-21 15:50:00,43.36,43.36,43.26,43.29,67220.81676906398,23.9508,23.9508,23.8955,23.9121,67220.8168
2005-10-21 15:55:00,43.28,43.29,43.22,43.26,115407.78219491628,23.9066,23.9121,23.8735,23.8955,115407.7822
2005-10-24 09:30:00,43.17,43.5,43.17,43.5,145163.23334538008,23.8458,24.0281,23.8458,24.0281,145163.2333
2005-10-24 09:35:00,43.5,43.59,43.49,43.57,101674.49704854838,24.0281,24.0778,24.0226,24.0668,101674.497
2005-10-24 09:40:00,43.58,43.65,43.58,43.59,82158.7760510782,24.0723,24.111,24.0723,24.0778,82158.7761
2005-10-24 09:45:00,43.59,43.6,43.41,43.53,81797.3738103843,24.0778,24.0834,23.9784,24.0447,81797.3738
2005-10-24 09:50:00,43.52,43.65,43.52,43.63,84327.18949524155,24.0392,24.111,24.0392,24.0999,84327.1895
2005-10-24 09:55:00,43.65,43.76,43.64,43.74,99144.68136369112,24.111,24.1717,24.1054,24.1607,99144.6814
2005-10-24 10:00:00,43.75,43.94,43.75,43.92,136369.11215516203,24.1662,24.2712,24.1662,24.2601,136369.1122
2005-10-24 10:05:00,43.91,43.92,43.85,43.85,78665.2210577039,24.2546,24.2601,24.2214,24.2214,78665.2211
2005-10-24 10:10:00,43.85,43.95,43.85,43.93,87820.74448861583,24.2214,24.2767,24.2214,24.2656,87820.7445
2005-10-24 10:15:00,43.93,43.95,43.84,43.84,79388.02553909169,24.2656,24.2767,24.2159,24.2159,79388.0255
2005-10-24 10:20:00,43.85,43.94,43.85,43.94,83965.78725454766,24.2214,24.2712,24.2214,24.2712,83965.7873
2005-10-24 10:25:00,43.93,43.97,43.82,43.82,67582.21900975787,24.2656,24.2877,24.2049,24.2049,67582.219
2005-10-24 10:30:00,43.83,44.05,43.82,44.0,53367.06420913144,24.2104,24.3319,24.2049,24.3043,53367.0642
2005-10-24 10:35:00,44.05,44.07,43.98,44.0,78424.28623057464,24.3319,24.343,24.2933,24.3043,78424.2862
2005-10-24 10:40:00,43.99,44.04,43.85,43.88,49753.041802192514,24.2988,24.3264,24.2214,24.238,49753.0418
2005-10-24 10:45:00,43.9,43.9,43.76,43.78,47223.22611733527,24.2491,24.2491,24.1717,24.1828,47223.2261
2005-10-24 10:50:00,43.8,43.87,43.7,43.8,85893.26587158175,24.1938,24.2325,24.1386,24.1938,85893.2659
2005-10-24 10:55:00,43.8,43.85,43.76,43.76,28189.374774123604,24.1938,24.2214,24.1717,24.1717,28189.3748
2005-10-24 11:00:00,43.76,43.88,43.76,43.86,56981.08661607036,24.1717,24.238,24.1717,24.227,56981.0866
2005-10-24 11:05:00,43.85,43.85,43.77,43.8,33008.07131670883,24.2214,24.2214,24.1773,24.1938,33008.0713
2005-10-24 11:10:00,43.81,43.82,43.71,43.76,63606.79436212505,24.1994,24.2049,24.1441,24.1717,63606.7944
2005-10-24 11:15:00,43.76,43.89,43.75,43.86,14817.491868449586,24.1717,24.2435,24.1662,24.227,14817.4919
2005-10-24 11:20:00,43.85,43.86,43.68,43.73,90230.09275990844,24.2214,24.227,24.1275,24.1552,90230.0928
2005-10-24 11:25:00,43.71,43.91,43.71,43.91,52644.25972774365,24.1441,24.2546,24.1441,24.2546,52644.2597
2005-10-24 11:30:00,43.9,43.98,43.9,43.93,47223.22611733527,24.2491,24.2933,24.2491,24.2656,47223.2261
2005-10-24 11:35:00,43.92,43.98,43.9,43.96,41561.25767979762,24.2601,24.2933,24.2491,24.2822,41561.2577
2005-10-24 11:40:00,43.95,44.0,43.94,43.95,46500.42163594748,24.2767,24.3043,24.2712,24.2767,46500.4216
2005-10-24 11:45:00,43.95,44.04,43.93,44.04,56017.34730755331,24.2767,24.3264,24.2656,24.3264,56017.3473
2005-10-24 11:50:00,44.04,44.09,44.04,44.05,64931.93591133599,24.3264,24.354,24.3264,24.3319,64931.9359
2005-10-24 11:55:00,44.05,44.05,44.0,44.01,73364.65486086014,24.3319,24.3319,24.3043,24.3098,73364.6549
2005-10-24 12:00:00,44.0,44.1,44.0,44.1,55174.0754126009,24.3043,24.3595,24.3043,24.3595,55174.0754
2005-10-24 12:05:00,44.1,44.16,44.08,44.16,54812.67317190701,24.3595,24.3927,24.3485,24.3927,54812.6732
2005-10-24 12:10:00,44.16,44.19,44.0,44.01,54451.27093121311,24.3927,24.4093,24.3043,24.3098,54451.2709
2005-10-24 12:15:00,44.0,44.14,43.99,44.11,50837.24852427419,24.3043,24.3816,24.2988,24.3651,50837.2485
2005-10-24 12:20:00,44.12,44.26,44.12,44.25,52764.72714130828,24.3706,24.4479,24.3706,24.4424,52764.7271
2005-10-24 12:25:00,44.25,44.34,44.24,44.33,94566.91964823515,24.4424,24.4921,24.4369,24.4866,94566.9196
2005-10-24 12:30:00,44.33,44.41,44.33,44.39,92518.97361763644,24.4866,24.5308,24.4866,24.5197,92518.9736
2005-10-24 12:35:00,44.39,44.4,44.34,44.36,56378.74954824721,24.5197,24.5253,24.4921,24.5032,56378.7495
2005-10-24 12:40:00,44.36,44.41,44.36,44.39,84688.59173593544,24.5032,24.5308,24.5032,24.5197,84688.5917
2005-10-24 12:45:00,44.38,44.38,44.29,44.3,60474.641609444654,24.5142,24.5142,24.4645,24.47,60474.6416
2005-10-24 12:50:00,44.3,44.38,44.29,44.37,45175.280086736544,24.47,24.5142,24.4645,24.5087,45175.2801
2005-10-24 12:55:00,44.38,44.39,44.29,44.29,68184.55607758102,24.5142,24.5197,24.4645,24.4645,68184.5561
2005-10-24 13:00:00,44.3,44.33,44.24,44.3,72641.85037947237,24.47,24.4866,24.4369,24.47,72641.8504
2005-10-24 13:05:00,44.3,44.31,44.2,44.3,61438.380917961695,24.47,24.4755,24.4148,24.47,61438.3809
2005-10-24 13:10:00,44.3,44.36,44.21,44.21,78062.88398988075,24.47,24.5032,24.4203,24.4203,78062.884
2005-10-24 13:15:00,44.21,44.28,44.15,44.17,106131.79135043971,24.4203,24.459,24.3872,24.3982,106131.7914
2005-10-24 13:20:00,44.17,44.24,44.17,44.19,51680.5204192266,24.3982,24.4369,24.3982,24.4093,51680.5204
2005-10-24 13:25:00,44.19,44.2,44.14,44.14,32405.73424888568,24.4093,24.4148,24.3816,24.3816,32405.7342
2005-10-24 13:30:00,44.14,44.24,44.14,44.24,38549.57234068185,24.3816,24.4369,24.3816,24.4369,38549.5723
2005-10-24 13:35:00,44.24,44.27,44.19,44.19,50234.91145645104,24.4369,24.4534,24.4093,24.4093,50234.9115
2005-10-24 13:40:00,44.19,44.19,44.09,44.09,85893.26587158175,24.4093,24.4093,24.354,24.354,85893.2659
2005-10-24 13:45:00,44.09,44.09,44.02,44.05,60474.641609444654,24.354,24.354,24.3154,24.3319,60474.6416
2005-10-24 13:50:00,44.05,44.06,44.01,44.06,63727.26177568968,24.3319,24.3374,24.3098,24.3374,63727.2618
2005-10-24 13:55:00,44.06,44.14,44.03,44.14,49271.17214793399,24.3374,24.3816,24.3209,24.3816,49271.1721
2005-10-24 14:00:00,44.12,44.17,44.08,44.08,58667.63040597519,24.3706,24.3982,24.3485,24.3485,58667.6304
2005-10-24 14:05:00,44.09,44.11,44.04,44.08,48789.30249367547,24.354,24.3651,24.3264,24.3485,48789.3025
2005-10-24 14:10:00,44.08,44.14,44.07,44.09,69027.82797253344,24.3485,24.3816,24.343,24.354,69027.828
2005-10-24 14:15:00,44.08,44.15,44.07,44.14,32405.73424888568,24.3485,24.3872,24.343,24.3816,32405.7342
2005-10-24 14:20:00,44.14,44.18,44.13,44.15,26382.36357065414,24.3816,24.4037,24.3761,24.3872,26382.3636
2005-10-24 14:25:00,44.16,44.17,44.15,44.16,34453.680279484404,24.3927,24.3982,24.3872,24.3927,34453.6803
2005-10-24 14:30:00,44.16,44.2,44.16,44.2,45416.214913865806,24.3927,24.4148,24.3927,24.4148,45416.2149
2005-10-24 14:35:00,44.2,44.25,44.19,44.24,65775.20780628841,24.4148,24.4424,24.4093,24.4369,65775.2078
2005-10-24 14:40:00,44.24,44.24,44.18,44.19,28912.179255511383,24.4369,24.4369,24.4037,24.4093,28912.1793
2005-10-24 14:45:00,44.19,44.21,44.11,44.12,36983.49596434165,24.4093,24.4203,24.3651,24.3706,36983.496
2005-10-24 14:50:00,44.13,44.14,44.09,44.09,37585.8330321648,24.3761,24.3816,24.354,24.354,37585.833
2005-10-24 14:55:00,44.09,44.12,44.04,44.06,60233.70678231539,24.354,24.3706,24.3264,24.3374,60233.7068
2005-10-24 15:00:00,44.06,44.19,44.05,44.19,66257.07746054693,24.3374,24.4093,24.3319,24.4093,66257.0775
2005-10-24 15:05:00,44.19,44.19,44.09,44.12,54812.67317190701,24.4093,24.4093,24.354,24.3706,54812.6732
2005-10-24 15:10:00,44.12,44.16,44.09,44.1,57583.42368389351,24.3706,24.3927,24.354,24.3595,57583.4237
2005-10-24 15:15:00,44.1,44.17,44.1,44.16,32646.669076014943,24.3595,24.3982,24.3595,24.3927,32646.6691
2005-10-24 15:20:00,44.15,44.21,44.15,44.17,44693.41043247802,24.3872,24.4203,24.3872,24.3982,44693.4104
2005-10-24 15:25:00,44.16,44.16,44.07,44.09,34574.14769304903,24.3927,24.3927,24.343,24.354,34574.1477
2005-10-24 15:30:00,44.08,44.18,44.08,44.13,111673.29237441272,24.3485,24.4037,24.3485,24.3761,111673.2924
2005-10-24 15:35:00,44.12,44.2,44.1,44.19,54692.20575834237,24.3706,24.4148,24.3595,24.4093,54692.2058
2005-10-24 15:40:00,44.19,44.24,44.14,44.15,82640.64570533672,24.4093,24.4369,24.3816,24.3872,82640.6457
2005-10-24 15:45:00,44.14,44.24,44.13,44.22,148897.72316588365,24.3816,24.4369,24.3761,24.4258,148897.7232
2005-10-24 15:50:00,44.22,44.28,44.21,44.24,158776.05107818337,24.4258,24.459,24.4203,24.4369,158776.0511
2005-10-24 15:55:00,44.24,44.33,44.24,44.33,183471.87085893267,24.4369,24.4866,24.4369,24.4866,183471.8709
2005-10-25 09:30:00,44.05,44.14,44.03,44.09,98180.94205517408,24.3319,24.3816,24.3209,24.354,98180.9421
2005-10-25 09:35:00,44.09,44.12,44.08,44.09,59390.43488736297,24.354,24.3706,24.3485,24.354,59390.4349
2005-10-25 09:40:00,44.1,44.24,44.1,44.23,93121.3106854596,24.3595,24.4369,24.3595,24.4313,93121.3107
2005-10-25 09:45:00,44.22,44.22,44.09,44.12,56258.28213468257,24.4258,24.4258,24.354,24.3706,56258.2821
2005-10-25 09:50:00,44.16,44.2,44.12,44.16,83965.78725454766,24.3927,24.4148,24.3706,24.3927,83965.7873
2005-10-25 09:55:00,44.18,44.28,44.18,44.28,62281.65281291412,24.4037,24.459,24.4037,24.459,62281.6528
2005-10-25 10:00:00,44.29,44.3,44.18,44.22,135405.37284664498,24.4645,24.47,24.4037,24.4258,135405.3728
2005-10-25 10:05:00,44.24,44.31,44.22,44.26,47343.693530899895,24.4369,24.4755,24.4258,24.4479,47343.6935
2005-10-25 10:10:00,44.27,44.51,44.26,44.41,96855.80050596315,24.4534,24.586,24.4479,24.5308,96855.8005
2005-10-25 10:15:00,44.45,44.49,44.42,44.49,114323.5754728346,24.5529,24.575,24.5363,24.575,114323.5755
2005-10-25 10:20:00,44.49,44.56,44.48,44.56,90471.02758703772,24.575,24.6136,24.5694,24.6136,90471.0276
2005-10-25 10:25:00,44.55,44.58,44.47,44.49,149981.92988796532,24.6081,24.6247,24.5639,24.575,149981.9299
2005-10-25 10:30:00,44.49,44.49,44.41,44.44,97096.7353330924,24.575,24.575,24.5308,24.5473,97096.7353
2005-10-25 10:35:00,44.43,44.53,44.43,44.49,69027.82797253344,24.5418,24.5971,24.5418,24.575,69027.828
2005-10-25 10:40:00,44.49,44.51,44.44,44.46,76376.34019997591,24.575,24.586,24.5473,24.5584,76376.3402
2005-10-25 10:45:00,44.46,44.53,44.46,44.52,32405.73424888568,24.5584,24.5971,24.5584,24.5915,32405.7342
2005-10-25 10:50:00,44.53,44.59,44.53,44.59,67461.75159619324,24.5971,24.6302,24.5971,24.6302,67461.7516
2005-10-25 10:55:00,44.6,44.61,44.46,44.47,56499.21696181184,24.6357,24.6412,24.5584,24.5639,56499.217
2005-10-25 11:00:00,44.46,44.48,44.4,44.4,130345.7414769305,24.5584,24.5694,24.5253,24.5253,130345.7415
2005-10-25 11:05:00,44.4,44.44,44.38,44.38,103601.97566558247,24.5253,24.5473,24.5142,24.5142,103601.9757
2005-10-25 11:10:00,44.38,44.38,44.3,44.3,49512.10697506325,24.5142,24.5142,24.47,24.47,49512.107
2005-10-25 11:15:00,44.29,44.4,44.29,44.34,64811.46849777136,24.4645,24.5253,24.4645,24.4921,64811.4685
2005-10-25 11:20:00,44.37,44.41,44.34,44.36,57462.95627032888,24.5087,24.5308,24.4921,24.5032,57462.9563
2005-10-25 11:25:00,44.36,44.39,44.29,44.32,29634.98373689917,24.5032,24.5197,24.4645,24.4811,29634.9837
2005-10-25 11:30:00,44.34,44.34,44.21,44.27,87941.21190218047,24.4921,24.4921,24.4203,24.4534,87941.2119
2005-10-25 11:35:00,44.26,44.28,44.19,44.19,68666.42573183954,24.4479,24.459,24.4093,24.4093,68666.4257
2005-10-25 11:40:00,44.19,44.21,44.18,44.18,53005.66196843754,24.4093,24.4203,24.4037,24.4037,53005.662
2005-10-25 11:45:00,44.19,44.24,44.17,44.24,24093.48271292616,24.4093,24.4369,24.3982,24.4369,24093.4827
2005-10-25 11:50:00,44.24,44.26,44.15,44.22,45657.14974099507,24.4369,24.4479,24.3872,24.4258,45657.1497
2005-10-25 11:55:00,44.22,44.24,44.1,44.14,32526.201662450312,24.4258,24.4369,24.3595,24.3816,32526.2017
2005-10-25 12:00:00,44.14,44.23,44.12,44.23,22406.938923021324,24.3816,24.4313,24.3706,24.4313,22406.9389
2005-10-25 12:05:00,44.24,44.28,44.23,44.25,32405.73424888568,24.4369,24.459,24.4313,24.4424,32405.7342
2005-10-25 12:10:00,44.24,44.34,44.2,44.27,53246.5967955668,24.4369,24.4921,24.4148,24.4534,53246.5968
2005-10-25 12:15:00,44.31,44.31,44.25,44.29,22166.00409589206,24.4755,24.4755,24.4424,24.4645,22166.0041
2005-10-25 12:20:00,44.31,44.33,44.24,44.24,24334.417540055416,24.4755,24.4866,24.4369,24.4369,24334.4175
2005-10-25 12:25:00,44.24,44.25,44.22,44.23,34453.680279484404,24.4369,24.4424,24.4258,24.4313,34453.6803
2005-10-25 12:30:00,44.22,44.23,44.13,44.14,78665.2210577039,24.4258,24.4313,24.3761,24.3816,78665.2211
2005-10-25 12:35:00,44.15,44.15,44.08,44.09,38067.70268642333,24.3872,24.3872,24.3485,24.354,38067.7027
2005-10-25 12:40:00,44.09,44.09,44.01,44.09,51560.053005661975,24.354,24.354,24.3098,24.354,51560.053
2005-10-25 12:45:00,44.09,44.18,44.09,44.18,21925.069268762803,24.354,24.4037,24.354,24.4037,21925.0693
2005-10-25 12:50:00,44.16,44.16,44.07,44.09,47464.16094446453,24.3927,24.3927,24.343,24.354,47464.1609
2005-10-25 12:55:00,44.09,44.14,44.07,44.14,22888.808577279848,24.354,24.3816,24.343,24.3816,22888.8086
2005-10-25 13:00:00,44.14,44.15,44.1,44.13,40597.518371280574,24.3816,24.3872,24.3595,24.3761,40597.5184
2005-10-25 13:05:00,44.13,44.17,44.08,44.09,69871.09986748586,24.3761,24.3982,24.3485,24.354,69871.0999
2005-10-25 13:10:00,44.09,44.1,44.08,44.09,23250.21081797374,24.354,24.3595,24.3485,24.354,23250.2108
2005-10-25 13:15:00,44.09,44.15,44.09,44.14,12528.6110107216,24.354,24.3872,24.354,24.3816,12528.611
2005-10-25 13:20:00,44.15,44.17,44.14,44.15,31441.99494036864,24.3872,24.3982,24.3816,24.3872,31441.9949
2005-10-25 13:25:00,44.15,44.15,44.11,44.14,30598.723045416216,24.3872,24.3872,24.3651,24.3816,30598.723
2005-10-25 13:30:00,44.14,44.14,43.91,43.91,80351.76484760873,24.3816,24.3816,24.2546,24.2546,80351.7648
2005-10-25 13:35:00,43.91,43.93,43.86,43.92,35658.354415130714,24.2546,24.2656,24.227,24.2601,35658.3544
2005-10-25 13:40:00,43.93,43.93,43.81,43.93,42645.4644018793,24.2656,24.2656,24.1994,24.2656,42645.4644
2005-10-25 13:45:00,43.91,43.96,43.91,43.96,17708.709794000726,24.2546,24.2822,24.2546,24.2822,17708.7098
2005-10-25 13:50:00,43.98,44.05,43.97,44.02,33971.81062522588,24.2933,24.3319,24.2877,24.3154,33971.8106
2005-10-25 13:55:00,44.02,44.03,44.0,44.0,32887.603903144205,24.3154,24.3209,24.3043,24.3043,32887.6039
2005-10-25 14:00:00,44.0,44.02,43.97,44.01,62763.52246717264,24.3043,24.3154,24.2877,24.3098,62763.5225
2005-10-25 14:05:00,44.01,44.04,43.99,44.0,47584.62835802916,24.3098,24.3264,24.2988,24.3043,47584.6284
2005-10-25 14:10:00,44.0,44.09,43.97,44.06,41561.25767979762,24.3043,24.354,24.2877,24.3374,41561.2577
2005-10-25 14:15:00,44.06,44.09,44.05,44.08,14937.959282014215,24.3374,24.354,24.3319,24.3485,14937.9593
2005-10-25 14:20:00,44.09,44.09,43.92,43.95,50957.71593783882,24.354,24.354,24.2601,24.2767,50957.7159
2005-10-25 14:25:00,43.95,43.95,43.85,43.86,56619.68437537647,24.2767,24.2767,24.2214,24.227,56619.6844
2005-10-25 14:30:00,43.87,43.95,43.83,43.95,51921.455246355865,24.2325,24.2767,24.2104,24.2767,51921.4552
2005-10-25 14:35:00,43.95,44.07,43.95,44.05,63004.4572943019,24.2767,24.343,24.2767,24.3319,63004.4573
2005-10-25 14:40:00,44.05,44.09,43.99,44.0,41320.32285266836,24.3319,24.354,24.2988,24.3043,41320.3229
2005-10-25 14:45:00,44.01,44.08,44.01,44.05,27105.168052041925,24.3098,24.3485,24.3098,24.3319,27105.1681
2005-10-25 14:50:00,44.05,44.19,44.05,44.19,38549.57234068185,24.3319,24.4093,24.3319,24.4093,38549.5723
2005-10-25 14:55:00,44.16,44.16,44.03,44.03,29634.98373689917,24.3927,24.3927,24.3209,24.3209,29634.9837
2005-10-25 15:00:00,44.04,44.05,43.95,43.96,32767.13648957957,24.3264,24.3319,24.2767,24.2822,32767.1365
2005-10-25 15:05:00,43.96,43.97,43.92,43.96,27948.439946994346,24.2822,24.2877,24.2601,24.2822,27948.4399
2005-10-25 15:10:00,43.96,44.0,43.93,43.94,40838.45319840984,24.2822,24.3043,24.2656,24.2712,40838.4532
2005-10-25 15:15:00,43.92,43.92,43.83,43.86,40356.58354415131,24.2601,24.2601,24.2104,24.227,40356.5835
2005-10-25 15:20:00,43.84,44.03,43.84,43.99,31803.397181062526,24.2159,24.3209,24.2159,24.2988,31803.3972
2005-10-25 15:25:00,44.0,44.1,43.98,44.09,39272.37682206964,24.3043,24.3595,24.2933,24.354,39272.3768
2005-10-25 15:30:00,44.09,44.1,43.96,44.05,42765.93181544392,24.354,24.3595,24.2822,24.3319,42765.9318
2005-10-25 15:35:00,44.06,44.18,44.05,44.15,54571.73834477775,24.3374,24.4037,24.3319,24.3872,54571.7383
2005-10-25 15:40:00,44.15,44.25,44.15,44.24,95410.19154318758,24.3872,24.4424,24.3872,24.4369,95410.1915
2005-10-25 15:45:00,44.24,44.27,44.23,44.24,109986.7485845079,24.4369,24.4534,24.4313,24.4369,109986.7486
2005-10-25 15:50:00,44.24,44.24,44.19,44.19,73244.18744729551,24.4369,24.4369,24.4093,24.4093,73244.1874
2005-10-25 15:55:00,44.19,44.23,44.14,44.22,110227.68341163716,24.4093,24.4313,24.3816,24.4258,110227.6834
2005-10-26 09:30:00,44.04,44.2,44.02,44.16,47343.693530899895,24.3264,24.4148,24.3154,24.3927,47343.6935
2005-10-26 09:35:00,44.17,44.18,43.88,43.93,66377.54487411155,24.3982,24.4037,24.238,24.2656,66377.5449
2005-10-26 09:40:00,43.88,44.08,43.85,44.08,44693.41043247802,24.238,24.3485,24.2214,24.3485,44693.4104
2005-10-26 09:45:00,44.09,44.16,44.04,44.14,75533.0683050235,24.354,24.3927,24.3264,24.3816,75533.0683
2005-10-26 09:50:00,44.14,44.34,44.14,44.29,60715.57643657392,24.3816,24.4921,24.3816,24.4645,60715.5764
2005-10-26 09:55:00,44.29,44.49,44.28,44.35,93964.582580412,24.4645,24.575,24.459,24.4976,93964.5826
2005-10-26 10:00:00,44.39,44.4,44.29,44.33,59992.77195518613,24.5197,24.5253,24.4645,24.4866,59992.772
2005-10-26 10:05:00,44.33,44.49,44.3,44.44,62643.055053608005,24.4866,24.575,24.47,24.5473,62643.0551
2005-10-26 10:10:00,44.44,44.64,44.44,44.61,131429.94819901217,24.5473,24.6578,24.5473,24.6412,131429.9482
2005-10-26 10:15:00,44.61,44.69,44.55,44.57,126611.25165642696,24.6412,24.6854,24.6081,24.6192,126611.2517
2005-10-26 10:20:00,44.57,44.67,44.45,44.5,106131.79135043971,24.6192,24.6744,24.5529,24.5805,106131.7914
2005-10-26 10:25:00,44.5,44.7,44.45,44.53,244910.2517768944,24.5805,24.691,24.5529,24.5971,244910.2518
2005-10-26 10:30:00,44.53,44.57,44.42,44.43,63606.79436212505,24.5971,24.6192,24.5363,24.5418,63606.7944
2005-10-26 10:35:00,44.43,44.5,44.43,44.43,89145.88603782677,24.5418,24.5805,24.5418,24.5418,89145.886
2005-10-26 10:40:00,44.44,44.44,44.38,44.4,45536.68232743043,24.5473,24.5473,24.5142,24.5253,45536.6823
2005-10-26 10:45:00,44.41,44.43,44.34,44.39,46861.82387664137,24.5308,24.5418,24.4921,24.5197,46861.8239
2005-10-26 10:50:00,44.4,44.58,44.4,44.49,78544.75364413927,24.5253,24.6247,24.5253,24.575,78544.7536
2005-10-26 10:55:00,44.49,44.57,44.49,44.49,82038.30863751356,24.575,24.6192,24.575,24.575,82038.3086
2005-10-26 11:00:00,44.49,44.5,44.38,44.41,59751.83712805687,24.575,24.5805,24.5142,24.5308,59751.8371
2005-10-26 11:05:00,44.4,44.46,44.37,44.39,90471.02758703772,24.5253,24.5584,24.5087,24.5197,90471.0276
2005-10-26 11:10:00,44.39,44.52,44.39,44.49,51319.11817853271,24.5197,24.5915,24.5197,24.575,51319.1182
2005-10-26 11:15:00,44.49,44.49,44.35,44.39,44332.00819178412,24.575,24.575,24.4976,24.5197,44332.0082
2005-10-26 11:20:00,44.39,44.44,44.39,44.4,38308.63751355259,24.5197,24.5473,24.5197,24.5253,38308.6375
2005-10-26 11:25:00,44.39,44.61,44.39,44.58,96132.99602457536,24.5197,24.6412,24.5197,24.6247,96132.996
2005-10-26 11:30:00,44.57,44.61,44.46,44.56,80954.10191543188,24.6192,24.6412,24.5584,24.6136,80954.1019
2005-10-26 11:35:00,44.57,44.57,44.44,44.44,28068.907360558973,24.6192,24.6192,24.5473,24.5473,28068.9074
2005-10-26 11:40:00,44.44,44.44,44.39,44.4,56740.1517889411,24.5473,24.5473,24.5197,24.5253,56740.1518
2005-10-26 11:45:00,44.39,44.39,44.34,44.36,103601.97566558247,24.5197,24.5197,24.4921,24.5032,103601.9757
2005-10-26 11:50:00,44.37,44.37,44.3,44.3,47584.62835802916,24.5087,24.5087,24.47,24.47,47584.6284
2005-10-26 11:55:00,44.31,44.33,44.27,44.29,44211.540778219496,24.4755,24.4866,24.4534,24.4645,44211.5408
2005-10-26 12:00:00,44.31,44.32,44.23,44.23,43970.60595109024,24.4755,24.4811,24.4313,24.4313,43970.606
2005-10-26 12:05:00,44.24,44.3,44.19,44.24,37224.43079147091,24.4369,24.47,24.4093,24.4369,37224.4308
2005-10-26 12:10:00,44.25,44.31,44.23,44.29,71919.04589808457,24.4424,24.4755,24.4313,24.4645,71919.0459
2005-10-26 12:15:00,44.27,44.33,44.26,44.32,36260.691482953865,24.4534,24.4866,24.4479,24.4811,36260.6915
2005-10-26 12:20:00,44.31,44.33,44.29,44.29,30839.65787254548,24.4755,24.4866,24.4645,24.4645,30839.6579
2005-10-26 12:25:00,44.29,44.29,44.2,44.2,27587.03770630045,24.4645,24.4645,24.4148,24.4148,27587.0377
2005-10-26 12:30:00,44.22,44.36,44.22,44.36,41079.3880255391,24.4258,24.5032,24.4258,24.5032,41079.388
2005-10-26 12:35:00,44.36,44.36,44.26,44.27,42645.4644018793,24.5032,24.5032,24.4479,24.4534,42645.4644
2005-10-26 12:40:00,44.27,44.29,44.23,44.24,28791.711841946755,24.4534,24.4645,24.4313,24.4369,28791.7118
2005-10-26 12:45:00,44.24,44.38,44.24,44.37,60715.57643657392,24.4369,24.5142,24.4369,24.5087,60715.5764
2005-10-26 12:50:00,44.38,44.39,44.34,44.38,27105.168052041925,24.5142,24.5197,24.4921,24.5142,27105.1681
2005-10-26 12:55:00,44.39,44.42,44.39,44.41,17949.644621129984,24.5197,24.5363,24.5197,24.5308,17949.6446
2005-10-26 13:00:00,44.41,44.43,44.36,44.36,50475.8462835803,24.5308,24.5418,24.5032,24.5032,50475.8463
2005-10-26 13:05:00,44.37,44.4,44.33,44.36,37585.8330321648,24.5087,24.5253,24.4866,24.5032,37585.833
2005-10-26 13:10:00,44.39,44.45,44.34,44.35,37224.43079147091,24.5197,24.5529,24.4921,24.4976,37224.4308
2005-10-26 13:15:00,44.34,44.36,44.17,44.17,62281.65281291412,24.4921,24.5032,24.3982,24.3982,62281.6528
2005-10-26 13:20:00,44.16,44.27,44.14,44.26,55174.0754126009,24.3927,24.4534,24.3816,24.4479,55174.0754
2005-10-26 13:25:00,44.25,44.28,44.25,44.28,35658.354415130714,24.4424,24.459,24.4424,24.459,35658.3544
2005-10-26 13:30:00,44.28,44.31,44.27,44.28,39513.3116491989,24.459,24.4755,24.4534,24.459,39513.3116
2005-10-26 13:35:00,44.27,44.29,44.24,44.26,40958.92061197446,24.4534,24.4645,24.4369,24.4479,40958.9206
2005-10-26 13:40:00,44.28,44.32,44.22,44.3,45054.81267317191,24.459,24.4811,24.4258,24.47,45054.8127
2005-10-26 13:45:00,44.29,44.33,44.28,44.28,25539.09167570173,24.4645,24.4866,24.459,24.459,25539.0917
2005-10-26 13:50:00,44.3,44.41,44.26,44.4,40115.64871702205,24.47,24.5308,24.4479,24.5253,40115.6487
2005-10-26 13:55:00,44.41,44.49,44.38,44.38,60233.70678231539,24.5308,24.575,24.5142,24.5142,60233.7068
2005-10-26 14:00:00,44.39,44.52,44.38,44.52,112516.56426936516,24.5197,24.5915,24.5142,24.5915,112516.5643
2005-10-26 14:05:00,44.53,44.56,44.48,44.48,64450.066257077466,24.5971,24.6136,24.5694,24.5694,64450.0663
2005-10-26 14:10:00,44.49,44.58,44.42,44.42,37585.8330321648,24.575,24.6247,24.5363,24.5363,37585.833
2005-10-26 14:15:00,44.44,44.51,44.38,44.45,36863.02855077702,24.5473,24.586,24.5142,24.5529,36863.0286
2005-10-26 14:20:00,44.44,44.65,44.44,44.63,88423.08155643899,24.5473,24.6633,24.5473,24.6523,88423.0816
2005-10-26 14:25:00,44.63,44.65,44.52,44.55,60474.641609444654,24.6523,24.6633,24.5915,24.6081,60474.6416
2005-10-26 14:30:00,44.55,44.58,44.51,44.51,37947.2352728587,24.6081,24.6247,24.586,24.586,37947.2353
2005-10-26 14:35:00,44.48,44.49,44.38,44.49,92639.44103120107,24.5694,24.575,24.5142,24.575,92639.441
2005-10-26 14:40:00,44.5,44.52,44.4,44.47,79508.49295265632,24.5805,24.5915,24.5253,24.5639,79508.493
2005-10-26 14:45:00,44.47,44.49,44.43,44.48,33008.07131670883,24.5639,24.575,24.5418,24.5694,33008.0713
2005-10-26 14:50:00,44.49,44.57,44.48,44.53,92759.90844476572,24.575,24.6192,24.5694,24.5971,92759.9084
2005-10-26 14:55:00,44.53,44.61,44.53,44.58,72521.38296590773,24.5971,24.6412,24.5971,24.6247,72521.383
2005-10-26 15:00:00,44.66,44.66,44.6,44.61,121431.15287314785,24.6689,24.6689,24.6357,24.6412,121431.1529
2005-10-26 15:05:00,44.61,44.73,44.58,44.68,86857.00518009879,24.6412,24.7075,24.6247,24.6799,86857.0052
2005-10-26 15:10:00,44.69,44.71,44.56,44.62,58788.09781953982,24.6854,24.6965,24.6136,24.6468,58788.0978
2005-10-26 15:15:00,44.61,44.73,44.61,44.65,52644.25972774365,24.6412,24.7075,24.6412,24.6633,52644.2597
2005-10-26 15:20:00,44.64,44.72,44.6,44.63,43247.80146970245,24.6578,24.702,24.6357,24.6523,43247.8015
2005-10-26 15:25:00,44.62,44.63,44.53,44.55,62161.18539934948,24.6468,24.6523,24.5971,24.6081,62161.1854
2005-10-26 15:30:00,44.55,44.57,44.42,44.44,72039.5133116492,24.6081,24.6192,24.5363,24.5473,72039.5133
2005-10-26 15:35:00,44.43,44.44,44.34,44.37,71196.2414166968,24.5418,24.5473,24.4921,24.5087,71196.2414
2005-10-26 15:40:00,44.37,44.37,44.27,44.29,105890.85652331046,24.5087,24.5087,24.4534,24.4645,105890.8565
2005-10-26 15:45:00,44.3,44.46,44.29,44.36,129020.59992771957,24.47,24.5584,24.4645,24.5032,129020.5999
2005-10-26 15:50:00,44.36,44.36,44.29,44.3,87218.40742079269,24.5032,24.5032,24.4645,24.47,87218.4074
2005-10-26 15:55:00,44.29,44.29,44.22,44.28,147090.71196241418,24.4645,24.4645,24.4258,24.459,147090.712
2005-10-27 09:30:00,44.09,44.14,44.05,44.14,75774.00313215276,24.354,24.3816,24.3319,24.3816,75774.0031
2005-10-27 09:35:00,44.11,44.2,44.09,44.19,53367.06420913144,24.3651,24.4148,24.354,24.4093,53367.0642
2005-10-27 09:40:00,44.18,44.24,44.16,44.24,42886.39922900856,24.4037,24.4369,24.3927,24.4369,42886.3992
2005-10-27 09:45:00,44.24,44.3,44.17,44.24,80351.76484760873,24.4369,24.47,24.3982,24.4369,80351.7648
2005-10-27 09:50:00,44.24,44.29,44.16,44.19,66016.14263341766,24.4369,24.4645,24.3927,24.4093,66016.1426
2005-10-27 09:55:00,44.17,44.43,44.17,44.4,43247.80146970245,24.3982,24.5418,24.3982,24.5253,43247.8015
2005-10-27 10:00:00,44.4,44.42,44.24,44.38,81195.03674256115,24.5253,24.5363,24.4369,24.5142,81195.0367
2005-10-27 10:05:00,44.36,44.49,44.36,44.37,42765.93181544392,24.5032,24.575,24.5032,24.5087,42765.9318
2005-10-27 10:10:00,44.38,44.6,44.36,44.53,54812.67317190701,24.5142,24.6357,24.5032,24.5971,54812.6732
2005-10-27 10:15:00,44.53,44.73,44.53,44.71,66257.07746054693,24.5971,24.7075,24.5971,24.6965,66257.0775
2005-10-27 10:20:00,44.71,44.78,44.61,44.78,131550.41561257682,24.6965,24.7352,24.6412,24.7352,131550.4156
2005-10-27 10:25:00,44.77,44.79,44.68,44.69,95771.59378388149,24.7296,24.7407,24.6799,24.6854,95771.5938
2005-10-27 10:30:00,44.7,44.74,44.6,44.62,57944.82592458741,24.691,24.7131,24.6357,24.6468,57944.8259
2005-10-27 10:35:00,44.62,44.62,44.46,44.49,60836.04385013854,24.6468,24.6468,24.5584,24.575,60836.0439
2005-10-27 10:40:00,44.49,44.56,44.45,44.46,70232.50210817975,24.575,24.6136,24.5529,24.5584,70232.5021
2005-10-27 10:45:00,44.44,44.44,44.28,44.31,72159.98072521384,24.5473,24.5473,24.459,24.4755,72159.9807
2005-10-27 10:50:00,44.31,44.38,44.28,44.37,59872.304541621495,24.4755,24.5142,24.459,24.5087,59872.3045
2005-10-27 10:55:00,44.37,44.41,44.35,44.38,46139.01939525359,24.5087,24.5308,24.4976,24.5142,46139.0194
2005-10-27 11:00:00,44.39,44.49,44.37,44.49,32767.13648957957,24.5197,24.575,24.5087,24.575,32767.1365
2005-10-27 11:05:00,44.46,44.53,44.46,44.49,48186.96542585232,24.5584,24.5971,24.5584,24.575,48186.9654
2005-10-27 11:10:00,44.48,44.48,44.39,44.43,30719.190458980847,24.5694,24.5694,24.5197,24.5418,30719.1905
2005-10-27 11:15:00,44.43,44.48,44.41,44.45,23129.74340440911,24.5418,24.5694,24.5308,24.5529,23129.7434
2005-10-27 11:20:00,44.47,44.53,44.42,44.52,69630.16504035659,24.5639,24.5971,24.5363,24.5915,69630.165
2005-10-27 11:25:00,44.53,44.53,44.46,44.53,20720.395133116494,24.5971,24.5971,24.5584,24.5971,20720.3951
2005-10-27 11:30:00,44.53,44.55,44.45,44.5,59029.03264666908,24.5971,24.6081,24.5529,24.5805,59029.0326
2005-10-27 11:35:00,44.5,44.54,44.5,44.54,31803.397181062526,24.5805,24.6026,24.5805,24.6026,31803.3972
2005-10-27 11:40:00,44.55,44.57,44.54,44.57,28309.842187688235,24.6081,24.6192,24.6026,24.6192,28309.8422
2005-10-27 11:45:00,44.57,44.64,44.57,44.58,44934.34525960728,24.6192,24.6578,24.6192,24.6247,44934.3453
2005-10-27 11:50:00,44.58,44.61,44.48,44.49,55896.87989398869,24.6247,24.6412,24.5694,24.575,55896.8799
2005-10-27 11:55:00,44.5,44.54,44.49,44.53,56378.74954824721,24.5805,24.6026,24.575,24.5971,56378.7495
2005-10-27 12:00:00,44.53,44.58,44.53,44.58,45536.68232743043,24.5971,24.6247,24.5971,24.6247,45536.6823
2005-10-27 12:05:00,44.58,44.67,44.58,44.66,52041.9226599205,24.6247,24.6744,24.6247,24.6689,52041.9227
2005-10-27 12:10:00,44.66,44.66,44.59,44.6,72882.78520660162,24.6689,24.6689,24.6302,24.6357,72882.7852
2005-10-27 12:15:00,44.6,44.61,44.58,44.58,31803.397181062526,24.6357,24.6412,24.6247,24.6247,31803.3972
2005-10-27 12:20:00,44.58,44.65,44.58,44.65,29394.04890976991,24.6247,24.6633,24.6247,24.6633,29394.0489
2005-10-27 12:25:00,44.65,44.67,44.6,44.61,53728.466449825326,24.6633,24.6744,24.6357,24.6412,53728.4664
2005-10-27 12:30:00,44.6,44.65,44.6,44.64,31682.92976749789,24.6357,24.6633,24.6357,24.6578,31682.9298
2005-10-27 12:35:00,44.64,44.68,44.64,44.64,40838.45319840984,24.6578,24.6799,24.6578,24.6578,40838.4532
2005-10-27 12:40:00,44.65,44.67,44.6,44.64,45536.68232743043,24.6633,24.6744,24.6357,24.6578,45536.6823
2005-10-27 12:45:00,44.63,44.66,44.63,44.65,25057.2220214432,24.6523,24.6689,24.6523,24.6633,25057.222
2005-10-27 12:50:00,44.64,44.7,44.64,44.69,23370.67823153837,24.6578,24.691,24.6578,24.6854,23370.6782
2005-10-27 12:55:00,44.7,44.72,44.69,44.71,46620.88904951211,24.691,24.702,24.6854,24.6965,46620.889
2005-10-27 13:00:00,44.7,44.71,44.68,44.71,31562.462353933264,24.691,24.6965,24.6799,24.6965,31562.4624
2005-10-27 13:05:00,44.71,44.72,44.61,44.62,84327.18949524155,24.6965,24.702,24.6412,24.6468,84327.1895
2005-10-27 13:10:00,44.62,44.68,44.55,44.58,41199.855439103725,24.6468,24.6799,24.6081,24.6247,41199.8554
2005-10-27 13:15:00,44.58,44.63,44.55,44.55,38549.57234068185,24.6247,24.6523,24.6081,24.6081,38549.5723
2005-10-27 13:20:00,44.53,44.58,44.46,44.54,52162.39007348513,24.5971,24.6247,24.5584,24.6026,52162.3901
2005-10-27 13:25:00,44.53,44.55,44.49,44.5,17226.840139742202,24.5971,24.6081,24.575,24.5805,17226.8401
2005-10-27 13:30:00,44.49,44.5,44.45,44.47,41561.25767979762,24.575,24.5805,24.5529,24.5639,41561.2577
2005-10-27 13:35:00,44.47,44.54,44.47,44.53,26502.83098421877,24.5639,24.6026,24.5639,24.5971,26502.831
2005-10-27 13:40:00,44.53,44.53,44.45,44.5,47102.75870377063,24.5971,24.5971,24.5529,24.5805,47102.7587
2005-10-27 13:45:00,44.47,44.48,44.44,44.44,25659.55908926636,24.5639,24.5694,24.5473,24.5473,25659.5591
2005-10-27 13:50:00,44.43,44.5,44.43,44.49,19154.31875677629,24.5418,24.5805,24.5418,24.575,19154.3188
2005-10-27 13:55:00,44.49,44.58,44.48,44.53,21804.60185519817,24.575,24.6247,24.5694,24.5971,21804.6019
2005-10-27 14:00:00,44.56,44.56,44.49,44.49,19395.25358390556,24.6136,24.6136,24.575,24.575,19395.2536
2005-10-27 14:05:00,44.49,44.5,44.41,44.5,38910.97458137574,24.575,24.5805,24.5308,24.5805,38910.9746
2005-10-27 14:10:00,44.49,44.57,44.49,44.53,47102.75870377063,24.575,24.6192,24.575,24.5971,47102.7587
2005-10-27 14:15:00,44.53,44.58,44.52,44.52,17467.774966871464,24.5971,24.6247,24.5915,24.5915,17467.775
2005-10-27 14:20:00,44.52,44.54,44.5,44.52,19515.720997470187,24.5915,24.6026,24.5805,24.5915,19515.721
2005-10-27 14:25:00,44.51,44.52,44.46,44.52,23732.080472232265,24.586,24.5915,24.5584,24.5915,23732.0805
2005-10-27 14:30:00,44.52,44.57,44.49,44.55,45175.280086736544,24.5915,24.6192,24.575,24.6081,45175.2801
2005-10-27 14:35:00,44.55,44.55,44.45,44.45,46018.55198168896,24.6081,24.6081,24.5529,24.5529,46018.552
2005-10-27 14:40:00,44.45,44.52,44.44,44.5,29273.58149620528,24.5529,24.5915,24.5473,24.5805,29273.5815
2005-10-27 14:45:00,44.5,44.51,44.47,44.48,35417.41958800145,24.5805,24.586,24.5639,24.5694,35417.4196
2005-10-27 14:50:00,44.48,44.49,44.47,44.49,36381.15889651849,24.5694,24.575,24.5639,24.575,36381.1589
2005-10-27 14:55:00,44.49,44.49,44.39,44.41,59631.36971449223,24.575,24.575,24.5197,24.5308,59631.3697
2005-10-27 15:00:00,44.41,44.44,44.4,44.43,39392.84423563426,24.5308,24.5473,24.5253,24.5418,39392.8442
2005-10-27 15:05:00,44.43,44.44,44.34,44.35,89627.7556920853,24.5418,24.5473,24.4921,24.4976,89627.7557
2005-10-27 15:10:00,44.33,44.39,44.28,44.28,127936.39320563788,24.4866,24.5197,24.459,24.459,127936.3932
2005-10-27 15:15:00,44.28,44.29,44.24,44.28,60474.641609444654,24.459,24.4645,24.4369,24.459,60474.6416
2005-10-27 15:20:00,44.29,44.33,44.28,44.33,57944.82592458741,24.4645,24.4866,24.459,24.4866,57944.8259
2005-10-27 15:25:00,44.32,44.33,44.23,44.24,78665.2210577039,24.4811,24.4866,24.4313,24.4369,78665.2211
2005-10-27 15:30:00,44.24,44.26,44.18,44.26,91916.63654981328,24.4369,24.4479,24.4037,24.4479,91916.6365
2005-10-27 15:35:00,44.25,44.27,44.2,44.2,79749.42777978558,24.4424,24.4534,24.4148,24.4148,79749.4278
2005-10-27 15:40:00,44.2,44.21,44.15,44.19,139862.66714853633,24.4148,24.4203,24.3872,24.4093,139862.6671
2005-10-27 15:45:00,44.19,44.2,44.14,44.17,149500.0602337068,24.4093,24.4148,24.3816,24.3982,149500.0602
2005-10-27 15:50:00,44.16,44.16,44.08,44.09,134080.23129743405,24.3927,24.3927,24.3485,24.354,134080.2313
2005-10-27 15:55:00,44.08,44.08,44.01,44.05,301770.8709794001,24.3485,24.3485,24.3098,24.3319,301770.871
2005-10-28 09:30:00,44.01,44.21,44.01,44.21,237200.337308758,24.3098,24.4203,24.3098,24.4203,237200.3373
2005-10-28 09:35:00,44.22,44.24,44.13,44.17,135164.43801951574,24.4258,24.4369,24.3761,24.3982,135164.438
2005-10-28 09:40:00,44.18,44.18,44.0,44.01,89627.7556920853,24.4037,24.4037,24.3043,24.3098,89627.7557
2005-10-28 09:45:00,44.01,44.04,43.83,43.89,156487.1702204554,24.3098,24.3264,24.2104,24.2435,156487.1702
2005-10-28 09:50:00,43.85,44.03,43.85,44.01,185881.2191302253,24.2214,24.3209,24.2214,24.3098,185881.2191
2005-10-28 09:55:00,44.01,44.02,43.88,43.9,109143.4766895555,24.3098,24.3154,24.238,24.2491,109143.4767
2005-10-28 10:00:00,43.9,44.0,43.9,43.99,187206.36067943624,24.2491,24.3043,24.2491,24.2988,187206.3607
2005-10-28 10:05:00,43.99,43.99,43.9,43.95,78544.75364413927,24.2988,24.2988,24.2491,24.2767,78544.7536
2005-10-28 10:10:00,43.94,43.95,43.89,43.91,105770.38910974584,24.2712,24.2767,24.2435,24.2546,105770.3891
2005-10-28 10:15:00,43.9,43.98,43.9,43.94,100590.2903264667,24.2491,24.2933,24.2491,24.2712,100590.2903
2005-10-28 10:20:00,43.93,43.97,43.89,43.92,77460.54692205759,24.2656,24.2877,24.2435,24.2601,77460.5469
2005-10-28 10:25:00,43.93,44.0,43.91,43.95,47584.62835802916,24.2656,24.3043,24.2546,24.2767,47584.6284
2005-10-28 10:30:00,43.96,43.96,43.84,43.85,43970.60595109024,24.2822,24.2822,24.2159,24.2214,43970.606
2005-10-28 10:35:00,43.85,43.87,43.77,43.87,56619.68437537647,24.2214,24.2325,24.1773,24.2325,56619.6844
2005-10-28 10:40:00,43.87,43.9,43.83,43.84,34333.21286591977,24.2325,24.2491,24.2104,24.2159,34333.2129
2005-10-28 10:45:00,43.84,43.87,43.74,43.87,69991.56728105048,24.2159,24.2325,24.1607,24.2325,69991.5673
2005-10-28 10:50:00,43.89,43.97,43.88,43.95,45898.08456812433,24.2435,24.2877,24.238,24.2767,45898.0846
2005-10-28 10:55:00,43.95,43.99,43.94,43.96,73726.05710155403,24.2767,24.2988,24.2712,24.2822,73726.0571
2005-10-28 11:00:00,43.95,43.98,43.94,43.97,33249.006143838094,24.2767,24.2933,24.2712,24.2877,33249.0061
2005-10-28 11:05:00,43.95,43.97,43.86,43.86,45295.74750030117,24.2767,24.2877,24.227,24.227,45295.7475
2005-10-28 11:10:00,43.88,44.06,43.87,44.04,102035.89928924228,24.238,24.3374,24.2325,24.3264,102035.8993
2005-10-28 11:15:00,44.06,44.15,44.05,44.14,64329.59884351284,24.3374,24.3872,24.3319,24.3816,64329.5988
2005-10-28 11:20:00,44.14,44.14,44.0,44.05,69027.82797253344,24.3816,24.3816,24.3043,24.3319,69027.828
2005-10-28 11:25:00,44.03,44.14,44.01,44.14,64931.93591133599,24.3209,24.3816,24.3098,24.3816,64931.9359
2005-10-28 11:30:00,44.13,44.13,44.01,44.02,55415.01023973016,24.3761,24.3761,24.3098,24.3154,55415.0102
2005-10-28 11:35:00,44.04,44.05,44.01,44.03,22406.938923021324,24.3264,24.3319,24.3098,24.3209,22406.9389
2005-10-28 11:40:00,44.05,44.11,44.04,44.09,16383.568244789783,24.3319,24.3651,24.3264,24.354,16383.5682
2005-10-28 11:45:00,44.08,44.22,44.07,44.22,73966.9919286833,24.3485,24.4258,24.343,24.4258,73966.9919
2005-10-28 11:50:00,44.23,44.23,44.13,44.15,30960.12528611011,24.4313,24.4313,24.3761,24.3872,30960.1253
2005-10-28 11:55:00,44.15,44.22,44.14,44.2,120346.94615106616,24.3872,24.4258,24.3816,24.4148,120346.9462
2005-10-28 12:00:00,44.2,44.29,44.2,44.25,54692.20575834237,24.4148,24.4645,24.4148,24.4424,54692.2058
2005-10-28 12:05:00,44.25,44.25,44.19,44.21,57703.89109745815,24.4424,24.4424,24.4093,24.4203,57703.8911
2005-10-28 12:10:00,44.21,44.25,44.16,44.18,32285.26683532105,24.4203,24.4424,24.3927,24.4037,32285.2668
2005-10-28 12:15:00,44.18,44.19,44.06,44.09,44452.47560534876,24.4037,24.4093,24.3374,24.354,44452.4756
2005-10-28 12:20:00,44.09,44.1,44.06,44.07,24936.75460787857,24.354,24.3595,24.3374,24.343,24936.7546
2005-10-28 12:25:00,44.07,44.09,44.01,44.01,40958.92061197446,24.343,24.354,24.3098,24.3098,40958.9206
2005-10-28 12:30:00,44.02,44.04,44.0,44.04,20599.927719551863,24.3154,24.3264,24.3043,24.3264,20599.9277
2005-10-28 12:35:00,44.04,44.08,44.02,44.08,24213.95012649079,24.3264,24.3485,24.3154,24.3485,24213.9501
2005-10-28 12:40:00,44.06,44.14,44.03,44.03,37947.2352728587,24.3374,24.3816,24.3209,24.3209,37947.2353
2005-10-28 12:45:00,44.03,44.14,44.0,44.0,33971.81062522588,24.3209,24.3816,24.3043,24.3043,33971.8106
2005-10-28 12:50:00,44.02,44.08,44.0,44.06,27707.50511986508,24.3154,24.3485,24.3043,24.3374,27707.5051
2005-10-28 12:55:00,44.06,44.06,44.02,44.02,10601.132393687509,24.3374,24.3374,24.3154,24.3154,10601.1324
2005-10-28 13:00:00,44.02,44.11,44.0,44.03,42524.99698831466,24.3154,24.3651,24.3043,24.3209,42524.997
2005-10-28 13:05:00,44.01,44.09,43.99,44.05,33008.07131670883,24.3098,24.354,24.2988,24.3319,33008.0713
2005-10-28 13:10:00,44.05,44.06,44.02,44.04,30839.65787254548,24.3319,24.3374,24.3154,24.3264,30839.6579
2005-10-28 13:15:00,44.04,44.08,44.04,44.08,29153.114082640648,24.3264,24.3485,24.3264,24.3485,29153.1141
2005-10-28 13:20:00,44.08,44.11,44.08,44.09,30357.78821828696,24.3485,24.3651,24.3485,24.354,30357.7882
2005-10-28 13:25:00,44.09,44.19,44.09,44.16,53728.466449825326,24.354,24.4093,24.354,24.3927,53728.4664
2005-10-28 13:30:00,44.16,44.23,44.14,44.22,19154.31875677629,24.3927,24.4313,24.3816,24.4258,19154.3188
2005-10-28 13:35:00,44.21,44.25,44.2,44.22,26864.233224912663,24.4203,24.4424,24.4148,24.4258,26864.2332
2005-10-28 13:40:00,44.23,44.25,44.2,44.21,38910.97458137574,24.4313,24.4424,24.4148,24.4203,38910.9746
2005-10-28 13:45:00,44.2,44.22,44.18,44.19,23250.21081797374,24.4148,24.4258,24.4037,24.4093,23250.2108
2005-10-28 13:50:00,44.19,44.22,44.19,44.22,40356.58354415131,24.4093,24.4258,24.4093,24.4258,40356.5835
2005-10-28 13:55:00,44.23,44.32,44.23,44.31,28912.179255511383,24.4313,24.4811,24.4313,24.4755,28912.1793
2005-10-28 14:00:00,44.32,44.44,44.31,44.44,58788.09781953982,24.4811,24.5473,24.4755,24.5473,58788.0978
2005-10-28 14:05:00,44.44,44.46,44.32,44.41,44452.47560534876,24.5473,24.5584,24.4811,24.5308,44452.4756
2005-10-28 14:10:00,44.41,44.47,44.41,44.43,60956.51126370318,24.5308,24.5639,24.5308,24.5418,60956.5113
2005-10-28 14:15:00,44.44,44.44,44.3,44.35,37585.8330321648,24.5473,24.5473,24.47,24.4976,37585.833
2005-10-28 14:20:00,44.37,44.52,44.37,44.52,76135.40537284665,24.5087,24.5915,24.5087,24.5915,76135.4054
2005-10-28 14:25:00,44.52,44.56,44.45,44.49,114203.10805926996,24.5915,24.6136,24.5529,24.575,114203.1081
2005-10-28 14:30:00,44.51,44.58,44.49,44.5,43488.73629683171,24.586,24.6247,24.575,24.5805,43488.7363
2005-10-28 14:35:00,44.5,44.51,44.43,44.43,33249.006143838094,24.5805,24.586,24.5418,24.5418,33249.0061
2005-10-28 14:40:00,44.43,44.53,44.42,44.53,29153.114082640648,24.5418,24.5971,24.5363,24.5971,29153.1141
2005-10-28 14:45:00,44.53,44.59,44.49,44.52,36260.691482953865,24.5971,24.6302,24.575,24.5915,36260.6915
2005-10-28 14:50:00,44.52,44.63,44.49,44.63,84206.72208167691,24.5915,24.6523,24.575,24.6523,84206.7221
2005-10-28 14:55:00,44.63,44.65,44.58,44.58,86736.53776653417,24.6523,24.6633,24.6247,24.6247,86736.5378
2005-10-28 15:00:00,44.61,44.7,44.59,44.7,73485.12227442478,24.6412,24.691,24.6302,24.691,73485.1223
2005-10-28 15:05:00,44.7,44.73,44.67,44.73,124683.77303939284,24.691,24.7075,24.6744,24.7075,124683.773
2005-10-28 15:10:00,44.73,44.73,44.63,44.68,94325.9848211059,24.7075,24.7075,24.6523,24.6799,94325.9848
2005-10-28 15:15:00,44.68,44.69,44.66,44.66,42043.12733405615,24.6799,24.6854,24.6689,24.6689,42043.1273
2005-10-28 15:20:00,44.66,44.72,44.66,44.66,58547.16299241056,24.6689,24.702,24.6689,24.6689,58547.163
2005-10-28 15:25:00,44.66,44.67,44.58,44.59,60233.70678231539,24.6689,24.6744,24.6247,24.6302,60233.7068
2005-10-28 15:30:00,44.59,44.62,44.55,44.61,96855.80050596315,24.6302,24.6468,24.6081,24.6412,96855.8005
2005-10-28 15:35:00,44.61,44.63,44.58,44.63,75774.00313215276,24.6412,24.6523,24.6247,24.6523,75774.0031
2005-10-28 15:40:00,44.63,44.75,44.63,44.7,120346.94615106616,24.6523,24.7186,24.6523,24.691,120346.9462
2005-10-28 15:45:00,44.7,44.75,44.65,44.74,87820.74448861583,24.691,24.7186,24.6633,24.7131,87820.7445
2005-10-28 15:50:00,44.75,44.83,44.73,44.83,185278.8820624021,24.7186,24.7628,24.7075,24.7628,185278.8821
2005-10-28 15:55:00,44.82,44.83,44.76,44.77,276593.18154439225,24.7572,24.7628,24.7241,24.7296,276593.1815
2005-10-31 09:30:00,44.93,45.2,44.88,45.19,180821.5877605108,24.818,24.9671,24.7904,24.9616,180821.5878
2005-10-31 09:35:00,45.2,45.27,45.12,45.27,147933.9838573666,24.9671,25.0058,24.923,25.0058,147933.9839
2005-10-31 09:40:00,45.28,45.49,45.28,45.41,213347.7894229611,25.0113,25.1273,25.0113,25.0831,213347.7894
2005-10-31 09:45:00,45.41,45.49,45.41,45.45,167931.5745090953,25.0831,25.1273,25.0831,25.1052,167931.5745
2005-10-31 09:50:00,45.45,45.53,45.41,45.41,165763.16106493195,25.1052,25.1494,25.0831,25.0831,165763.1611
2005-10-31 09:55:00,45.42,45.42,45.33,45.33,147572.58161667272,25.0887,25.0887,25.039,25.039,147572.5816
2005-10-31 10:00:00,45.32,45.36,45.3,45.32,189254.30671003496,25.0334,25.0555,25.0224,25.0334,189254.3067
2005-10-31 10:05:00,45.33,45.34,45.21,45.22,95410.19154318758,25.039,25.0445,24.9727,24.9782,95410.1915
2005-10-31 10:10:00,45.22,45.32,45.21,45.27,47705.09577159379,24.9782,25.0334,24.9727,25.0058,47705.0958
2005-10-31 10:15:00,45.27,45.32,45.22,45.32,77581.01433562223,25.0058,25.0334,24.9782,25.0334,77581.0143
2005-10-31 10:20:00,45.32,45.33,45.23,45.26,114805.44512709312,25.0334,25.039,24.9837,25.0003,114805.4451
2005-10-31 10:25:00,45.26,45.33,45.23,45.24,131189.01337188293,25.0003,25.039,24.9837,24.9892,131189.0134
2005-10-31 10:30:00,45.24,45.31,45.24,45.29,124201.90338513434,24.9892,25.0279,24.9892,25.0169,124201.9034
2005-10-31 10:35:00,45.29,45.32,45.24,45.27,69148.29538609806,25.0169,25.0334,24.9892,25.0058,69148.2954
2005-10-31 10:40:00,45.25,45.32,45.25,45.29,62161.18539934948,24.9948,25.0334,24.9948,25.0169,62161.1854
2005-10-31 10:45:00,45.31,45.32,45.28,45.31,51198.65076496808,25.0279,25.0334,25.0113,25.0279,51198.6508
2005-10-31 10:50:00,45.32,45.32,45.21,45.26,66979.88194193471,25.0334,25.0334,24.9727,25.0003,66979.8819
2005-10-31 10:55:00,45.28,45.35,45.27,45.33,144922.29851825084,25.0113,25.05,25.0058,25.039,144922.2985
2005-10-31 11:00:00,45.33,45.44,45.3,45.42,127815.92579207326,25.039,25.0997,25.0224,25.0887,127815.9258
2005-10-31 11:05:00,45.42,45.46,45.41,45.46,87218.40742079269,25.0887,25.1108,25.0831,25.1108,87218.4074
2005-10-31 11:10:00,45.45,45.51,45.45,45.5,364172.9912058789,25.1052,25.1384,25.1052,25.1329,364172.9912
2005-10-31 11:15:00,45.5,45.54,45.43,45.48,67341.2841826286,25.1329,25.155,25.0942,25.1218,67341.2842
2005-10-31 11:20:00,45.45,45.48,45.41,45.47,40717.9857848452,25.1052,25.1218,25.0831,25.1163,40717.9858
2005-10-31 11:25:00,45.46,45.54,45.46,45.51,54089.86869051922,25.1108,25.155,25.1108,25.1384,54089.8687
2005-10-31 11:30:00,45.5,45.58,45.5,45.58,52523.79231417902,25.1329,25.177,25.1329,25.177,52523.7923
2005-10-31 11:35:00,45.58,45.63,45.57,45.57,142151.54800626432,25.177,25.2047,25.1715,25.1715,142151.548
2005-10-31 11:40:00,45.57,45.6,45.53,45.56,273461.0287917119,25.1715,25.1881,25.1494,25.166,273461.0288
2005-10-31 11:45:00,45.56,45.57,45.55,45.57,49150.70473436936,25.166,25.1715,25.1605,25.1715,49150.7047
2005-10-31 11:50:00,45.57,45.57,45.54,45.55,63968.19660281894,25.1715,25.1715,25.155,25.1605,63968.1966
2005-10-31 11:55:00,45.55,45.57,45.53,45.55,61438.380917961695,25.1605,25.1715,25.1494,25.1605,61438.3809
2005-10-31 12:00:00,45.55,45.56,45.52,45.55,92278.03879050718,25.1605,25.166,25.1439,25.1605,92278.0388
2005-10-31 12:05:00,45.55,45.64,45.55,45.59,58306.228165281296,25.1605,25.2102,25.1605,25.1826,58306.2282
2005-10-31 12:10:00,45.59,45.59,45.56,45.58,36019.7566558246,25.1826,25.1826,25.166,25.177,36019.7567
2005-10-31 12:15:00,45.57,45.57,45.48,45.5,131068.54595831828,25.1715,25.1715,25.1218,25.1329,131068.546
2005-10-31 12:20:00,45.51,45.56,45.51,45.54,62643.055053608005,25.1384,25.166,25.1384,25.155,62643.0551
2005-10-31 12:25:00,45.54,45.56,45.52,45.55,15178.89410914348,25.155,25.166,25.1439,25.1605,15178.8941
2005-10-31 12:30:00,45.55,45.56,45.5,45.51,43609.203710396345,25.1605,25.166,25.1329,25.1384,43609.2037
2005-10-31 12:35:00,45.52,45.56,45.51,45.51,67100.34935549935,25.1439,25.166,25.1384,25.1384,67100.3494
2005-10-31 12:40:00,45.51,45.53,45.5,45.52,63486.32694856042,25.1384,25.1494,25.1329,25.1439,63486.3269
2005-10-31 12:45:00,45.51,45.54,45.48,45.52,59510.902300927606,25.1384,25.155,25.1218,25.1439,59510.9023
2005-10-31 12:50:00,45.52,45.54,45.51,45.53,32285.26683532105,25.1439,25.155,25.1384,25.1494,32285.2668
2005-10-31 12:55:00,45.54,45.56,45.51,45.55,34574.14769304903,25.155,25.166,25.1384,25.1605,34574.1477
2005-10-31 13:00:00,45.54,45.55,45.5,45.52,19033.851343211663,25.155,25.1605,25.1329,25.1439,19033.8513
2005-10-31 13:05:00,45.53,45.56,45.53,45.56,35658.354415130714,25.1494,25.166,25.1494,25.166,35658.3544
2005-10-31 13:10:00,45.56,45.56,45.53,45.54,40115.64871702205,25.166,25.166,25.1494,25.155,40115.6487
2005-10-31 13:15:00,45.53,45.56,45.53,45.53,69630.16504035659,25.1494,25.166,25.1494,25.1494,69630.165
2005-10-31 13:20:00,45.53,45.54,45.52,45.53,35176.48476087219,25.1494,25.155,25.1439,25.1494,35176.4848
2005-10-31 13:25:00,45.54,45.57,45.54,45.56,104806.64980122878,25.155,25.1715,25.155,25.166,104806.6498
2005-10-31 13:30:00,45.56,45.6,45.54,45.6,67582.21900975787,25.166,25.1881,25.155,25.1881,67582.219
2005-10-31 13:35:00,45.59,45.63,45.59,45.62,34453.680279484404,25.1826,25.2047,25.1826,25.1991,34453.6803
2005-10-31 13:40:00,45.62,45.66,45.62,45.65,90591.49500060234,25.1991,25.2212,25.1991,25.2157,90591.495
2005-10-31 13:45:00,45.65,45.66,45.61,45.63,61558.84833152633,25.2157,25.2212,25.1936,25.2047,61558.8483
2005-10-31 13:50:00,45.63,45.65,45.6,45.63,51319.11817853271,25.2047,25.2157,25.1881,25.2047,51319.1182
2005-10-31 13:55:00,45.62,45.66,45.62,45.66,64088.66401638358,25.1991,25.2212,25.1991,25.2212,64088.664
2005-10-31 14:00:00,45.65,45.65,45.61,45.63,47584.62835802916,25.2157,25.2157,25.1936,25.2047,47584.6284
2005-10-31 14:05:00,45.63,45.66,45.62,45.64,98542.34429586798,25.2047,25.2212,25.1991,25.2102,98542.3443
2005-10-31 14:10:00,45.64,45.66,45.62,45.66,99626.55101794963,25.2102,25.2212,25.1991,25.2212,99626.551
2005-10-31 14:15:00,45.65,45.72,45.65,45.71,143717.62438260452,25.2157,25.2544,25.2157,25.2489,143717.6244
2005-10-31 14:20:00,45.71,45.71,45.61,45.65,44332.00819178412,25.2489,25.2489,25.1936,25.2157,44332.0082
2005-10-31 14:25:00,45.63,45.63,45.59,45.6,41922.65992049151,25.2047,25.2047,25.1826,25.1881,41922.6599
2005-10-31 14:30:00,45.6,45.61,45.51,45.53,82881.58053246597,25.1881,25.1936,25.1384,25.1494,82881.5805
2005-10-31 14:35:00,45.52,45.59,45.52,45.55,78665.2210577039,25.1439,25.1826,25.1439,25.1605,78665.2211
2005-10-31 14:40:00,45.55,45.58,45.52,45.52,73726.05710155403,25.1605,25.177,25.1439,25.1439,73726.0571
2005-10-31 14:45:00,45.52,45.6,45.5,45.53,60354.17419588002,25.1439,25.1881,25.1329,25.1494,60354.1742
2005-10-31 14:50:00,45.55,45.59,45.53,45.57,54933.14058547164,25.1605,25.1826,25.1494,25.1715,54933.1406
2005-10-31 14:55:00,45.57,45.61,45.56,45.58,75653.53571858813,25.1715,25.1936,25.166,25.177,75653.5357
2005-10-31 15:00:00,45.58,45.65,45.57,45.59,106854.59583182752,25.177,25.2157,25.1715,25.1826,106854.5958
2005-10-31 15:05:00,45.59,45.61,45.55,45.57,127815.92579207326,25.1826,25.1936,25.1605,25.1715,127815.9258
2005-10-31 15:10:00,45.56,45.57,45.47,45.49,167690.63968196604,25.166,25.1715,25.1163,25.1273,167690.6397
2005-10-31 15:15:00,45.48,45.49,45.46,45.48,136007.70991446814,25.1218,25.1273,25.1108,25.1218,136007.7099
2005-10-31 15:20:00,45.48,45.51,45.45,45.45,119624.14166967836,25.1218,25.1384,25.1052,25.1052,119624.1417
2005-10-31 15:25:00,45.46,45.49,45.44,45.45,209010.9625346344,25.1108,25.1273,25.0997,25.1052,209010.9625
2005-10-31 15:30:00,45.46,45.54,45.45,45.53,215395.73545355984,25.1108,25.155,25.1052,25.1494,215395.7355
2005-10-31 15:35:00,45.53,45.56,45.4,45.4,205758.34236838936,25.1494,25.166,25.0776,25.0776,205758.3424
2005-10-31 15:40:00,45.39,45.43,45.36,45.38,222262.3780267438,25.0721,25.0942,25.0555,25.0666,222262.378
2005-10-31 15:45:00,45.38,45.39,45.32,45.32,212384.05011444408,25.0666,25.0721,25.0334,25.0334,212384.0501
2005-10-31 15:50:00,45.32,45.33,45.2,45.21,228165.2812914107,25.0334,25.039,24.9671,24.9727,228165.2813
2005-10-31 15:55:00,45.2,45.22,45.1,45.17,499939.7662932177,24.9671,24.9782,24.9119,24.9506,499939.7663
2005-11-01 09:30:00,44.91,44.94,44.87,44.88,228767.61835923383,24.807,24.8235,24.7849,24.7904,228767.6184
2005-11-01 09:35:00,44.87,44.87,44.7,44.86,220093.96458258043,24.7849,24.7849,24.691,24.7793,220093.9646
2005-11-01 09:40:00,44.87,44.87,44.78,44.78,149740.99506083605,24.7849,24.7849,24.7352,24.7352,149740.9951
2005-11-01 09:45:00,44.78,44.8,44.68,44.73,143597.15696903988,24.7352,24.7462,24.6799,24.7075,143597.157
2005-11-01 09:50:00,44.74,44.74,44.63,44.64,84929.5265630647,24.7131,24.7131,24.6523,24.6578,84929.5266
2005-11-01 09:55:00,44.64,44.68,44.63,44.64,75894.4705457174,24.6578,24.6799,24.6523,24.6578,75894.4705
2005-11-01 10:00:00,44.63,44.67,44.59,44.6,106734.12841826287,24.6523,24.6744,24.6302,24.6357,106734.1284
2005-11-01 10:05:00,44.59,44.68,44.59,44.68,100590.2903264667,24.6302,24.6799,24.6302,24.6799,100590.2903
2005-11-01 10:10:00,44.68,44.68,44.58,44.62,125767.97976147452,24.6799,24.6799,24.6247,24.6468,125767.9798
2005-11-01 10:15:00,44.62,44.63,44.58,44.61,40958.92061197446,24.6468,24.6523,24.6247,24.6412,40958.9206
2005-11-01 10:20:00,44.62,44.68,44.58,44.68,68064.0886640164,24.6468,24.6799,24.6247,24.6799,68064.0887
2005-11-01 10:25:00,44.68,44.68,44.63,44.63,28309.842187688235,24.6799,24.6799,24.6523,24.6523,28309.8422
2005-11-01 10:30:00,44.63,44.7,44.63,44.66,96614.86567883388,24.6523,24.691,24.6523,24.6689,96614.8657
2005-11-01 10:35:00,44.65,44.67,44.61,44.63,54210.33610408385,24.6633,24.6744,24.6412,24.6523,54210.3361
2005-11-01 10:40:00,44.63,44.73,44.61,44.61,140826.40645705338,24.6523,24.7075,24.6412,24.6412,140826.4065
2005-11-01 10:45:00,44.62,44.72,44.62,44.66,136730.51439585595,24.6468,24.702,24.6468,24.6689,136730.5144
2005-11-01 10:50:00,44.67,44.77,44.67,44.74,39151.909408505,24.6744,24.7296,24.6744,24.7131,39151.9094
2005-11-01 10:55:00,44.74,44.78,44.72,44.76,79869.89519335021,24.7131,24.7352,24.702,24.7241,79869.8952
2005-11-01 11:00:00,44.76,44.81,44.71,44.79,44572.943018913385,24.7241,24.7517,24.6965,24.7407,44572.943
2005-11-01 11:05:00,44.79,44.79,44.69,44.69,35899.28924225997,24.7407,24.7407,24.6854,24.6854,35899.2892
2005-11-01 11:10:00,44.7,44.75,44.6,44.73,154077.82194916275,24.691,24.7186,24.6357,24.7075,154077.8219
2005-11-01 11:15:00,44.75,44.76,44.69,44.74,45054.81267317191,24.7186,24.7241,24.6854,24.7131,45054.8127
2005-11-01 11:20:00,44.73,44.75,44.67,44.67,77219.61209492834,24.7075,24.7186,24.6744,24.6744,77219.6121
2005-11-01 11:25:00,44.68,44.72,44.63,44.63,38429.104927117216,24.6799,24.702,24.6523,24.6523,38429.1049
2005-11-01 11:30:00,44.62,44.68,44.6,44.65,29634.98373689917,24.6468,24.6799,24.6357,24.6633,29634.9837
2005-11-01 11:35:00,44.64,44.68,44.49,44.51,154077.82194916275,24.6578,24.6799,24.575,24.586,154077.8219
2005-11-01 11:40:00,44.51,44.54,44.43,44.44,97217.20274665704,24.586,24.6026,24.5418,24.5473,97217.2027
2005-11-01 11:45:00,44.44,44.45,44.42,44.43,77099.1446813637,24.5473,24.5529,24.5363,24.5418,77099.1447
2005-11-01 11:50:00,44.42,44.45,44.39,44.4,190218.046018552,24.5363,24.5529,24.5197,24.5253,190218.046
2005-11-01 11:55:00,44.41,44.45,44.3,44.44,167811.10709553066,24.5308,24.5529,24.47,24.5473,167811.1071
2005-11-01 12:00:00,44.44,44.46,44.41,44.46,77942.41657631611,24.5473,24.5584,24.5308,24.5584,77942.4166
2005-11-01 12:05:00,44.46,44.48,44.39,44.42,81917.84122394893,24.5584,24.5694,24.5197,24.5363,81917.8412
2005-11-01 12:10:00,44.39,44.41,44.35,44.35,49150.70473436936,24.5197,24.5308,24.4976,24.4976,49150.7047
2005-11-01 12:15:00,44.35,44.35,44.25,44.3,84327.18949524155,24.4976,24.4976,24.4424,24.47,84327.1895
2005-11-01 12:20:00,44.29,44.32,44.27,44.29,38910.97458137574,24.4645,24.4811,24.4534,24.4645,38910.9746
2005-11-01 12:25:00,44.29,44.32,44.28,44.29,116371.52150343334,24.4645,24.4811,24.459,24.4645,116371.5215
2005-11-01 12:30:00,44.29,44.29,44.28,44.29,33971.81062522588,24.4645,24.4645,24.459,24.4645,33971.8106
2005-11-01 12:35:00,44.29,44.32,44.28,44.3,60474.641609444654,24.4645,24.4811,24.459,24.47,60474.6416
2005-11-01 12:40:00,44.3,44.31,44.21,44.21,55655.94506685942,24.47,24.4755,24.4203,24.4203,55655.9451
2005-11-01 12:45:00,44.21,44.27,44.2,44.24,39272.37682206964,24.4203,24.4534,24.4148,24.4369,39272.3768
2005-11-01 12:50:00,44.23,44.24,44.19,44.19,84929.5265630647,24.4313,24.4369,24.4093,24.4093,84929.5266
2005-11-01 12:55:00,44.19,44.19,44.14,44.15,51078.18335140345,24.4093,24.4093,24.3816,24.3872,51078.1834
2005-11-01 13:00:00,44.15,44.23,44.15,44.21,85772.79845801712,24.3872,24.4313,24.3872,24.4203,85772.7985
2005-11-01 13:05:00,44.19,44.24,44.19,44.24,62281.65281291412,24.4093,24.4369,24.4093,24.4369,62281.6528
2005-11-01 13:10:00,44.24,44.28,44.23,44.27,29755.451150463803,24.4369,24.459,24.4313,24.4534,29755.4512
2005-11-01 13:15:00,44.27,44.29,44.26,44.28,42404.52957475004,24.4534,24.4645,24.4479,24.459,42404.5296
2005-11-01 13:20:00,44.29,44.29,44.25,44.29,77701.48174918686,24.4645,24.4645,24.4424,24.4645,77701.4817
2005-11-01 13:25:00,44.29,44.29,44.24,44.24,42645.4644018793,24.4645,24.4645,24.4369,24.4369,42645.4644
2005-11-01 13:30:00,44.24,44.24,44.17,44.19,64570.5336706421,24.4369,24.4369,24.3982,24.4093,64570.5337
2005-11-01 13:35:00,44.19,44.24,44.19,44.21,45175.280086736544,24.4093,24.4369,24.4093,24.4203,45175.2801
2005-11-01 13:40:00,44.21,44.21,44.19,44.2,54089.86869051922,24.4203,24.4203,24.4093,24.4148,54089.8687
2005-11-01 13:45:00,44.19,44.2,44.16,44.18,57944.82592458741,24.4093,24.4148,24.3927,24.4037,57944.8259
2005-11-01 13:50:00,44.16,44.19,44.15,44.17,64450.066257077466,24.3927,24.4093,24.3872,24.3982,64450.0663
2005-11-01 13:55:00,44.18,44.22,44.17,44.22,47464.16094446453,24.4037,24.4258,24.3982,24.4258,47464.1609
2005-11-01 14:00:00,44.23,44.29,44.22,44.28,84688.59173593544,24.4313,24.4645,24.4258,24.459,84688.5917
2005-11-01 14:05:00,44.29,44.36,44.27,44.34,58788.09781953982,24.4645,24.5032,24.4534,24.4921,58788.0978
2005-11-01 14:10:00,44.35,44.35,44.26,44.28,40356.58354415131,24.4976,24.4976,24.4479,24.459,40356.5835
2005-11-01 14:15:00,44.29,44.4,44.24,44.39,53246.5967955668,24.4645,24.5253,24.4369,24.5197,53246.5968
2005-11-01 14:20:00,44.41,44.52,44.39,44.45,201421.51548006263,24.5308,24.5915,24.5197,24.5529,201421.5155
2005-11-01 14:25:00,44.46,44.48,44.38,44.42,116371.52150343334,24.5584,24.5694,24.5142,24.5363,116371.5215
2005-11-01 14:30:00,44.42,44.48,44.31,44.33,146729.3097217203,24.5363,24.5694,24.4755,24.4866,146729.3097
2005-11-01 14:35:00,44.33,44.38,44.19,44.19,61317.91350439707,24.4866,24.5142,24.4093,24.4093,61317.9135
2005-11-01 14:40:00,44.19,44.28,44.17,44.24,119262.73942898448,24.4093,24.459,24.3982,24.4369,119262.7394
2005-11-01 14:45:00,44.24,44.28,44.09,44.22,131068.54595831828,24.4369,24.459,24.354,24.4258,131068.546
2005-11-01 14:50:00,44.23,44.23,44.12,44.12,94687.3870617998,24.4313,24.4313,24.3706,24.3706,94687.3871
2005-11-01 14:55:00,44.11,44.12,43.98,44.01,207926.7558125528,24.3651,24.3706,24.2933,24.3098,207926.7558
2005-11-01 15:00:00,44.02,44.04,43.96,44.04,171666.06432959886,24.3154,24.3264,24.2822,24.3264,171666.0643
2005-11-01 15:05:00,44.03,44.11,44.01,44.05,121069.75063245391,24.3209,24.3651,24.3098,24.3319,121069.7506
2005-11-01 15:10:00,44.05,44.14,43.96,44.08,189013.3718829057,24.3319,24.3816,24.2822,24.3485,189013.3719
2005-11-01 15:15:00,44.08,44.1,44.06,44.07,107336.46548608605,24.3485,24.3595,24.3374,24.343,107336.4655
2005-11-01 15:20:00,44.08,44.2,44.05,44.19,100469.82291290208,24.3485,24.4148,24.3319,24.4093,100469.8229
2005-11-01 15:25:00,44.19,44.19,44.08,44.09,132996.02457535238,24.4093,24.4093,24.3485,24.354,132996.0246
2005-11-01 15:30:00,44.09,44.16,44.08,44.1,174677.74966871462,24.354,24.3927,24.3485,24.3595,174677.7497
2005-11-01 15:35:00,44.1,44.11,44.05,44.05,143235.754728346,24.3595,24.3651,24.3319,24.3319,143235.7547
2005-11-01 15:40:00,44.05,44.07,44.01,44.01,189495.24153716423,24.3319,24.343,24.3098,24.3098,189495.2415
2005-11-01 15:45:00,44.01,44.02,43.95,43.99,533309.2398506205,24.3098,24.3154,24.2767,24.2988,533309.2399
2005-11-01 15:50:00,43.99,44.01,43.98,44.01,194675.34032044333,24.2988,24.3098,24.2933,24.3098,194675.3403
2005-11-01 15:55:00,44.02,44.04,43.98,44.01,238525.47885796893,24.3154,24.3264,24.2933,24.3098,238525.4789
2005-11-02 09:30:00,43.94,43.97,43.81,43.85,80351.76484760873,24.2712,24.2877,24.1994,24.2214,80351.7648
2005-11-02 09:35:00,43.85,43.85,43.8,43.81,68545.95831827492,24.2214,24.2214,24.1938,24.1994,68545.9583
2005-11-02 09:40:00,43.8,43.87,43.78,43.85,74328.39416937719,24.1938,24.2325,24.1828,24.2214,74328.3942
2005-11-02 09:45:00,43.85,43.9,43.81,43.84,110107.21599807253,24.2214,24.2491,24.1994,24.2159,110107.216
2005-11-02 09:50:00,43.81,43.83,43.74,43.79,136369.11215516203,24.1994,24.2104,24.1607,24.1883,136369.1122
2005-11-02 09:55:00,43.78,43.9,43.77,43.87,75533.0683050235,24.1828,24.2491,24.1773,24.2325,75533.0683
2005-11-02 10:00:00,43.86,43.96,43.86,43.87,77340.07950849296,24.227,24.2822,24.227,24.2325,77340.0795
2005-11-02 10:05:00,43.88,43.93,43.83,43.88,120708.34839176004,24.238,24.2656,24.2104,24.238,120708.3484
2005-11-02 10:10:00,43.89,43.95,43.84,43.89,125165.64269365136,24.2435,24.2767,24.2159,24.2435,125165.6427
2005-11-02 10:15:00,43.91,43.91,43.86,43.89,178894.1091434767,24.2546,24.2546,24.227,24.2435,178894.1091
2005-11-02 10:20:00,43.89,43.89,43.83,43.86,112637.03168292978,24.2435,24.2435,24.2104,24.227,112637.0317
2005-11-02 10:25:00,43.86,43.92,43.85,43.92,135887.24250090352,24.227,24.2601,24.2214,24.2601,135887.2425
2005-11-02 10:30:00,43.93,44.17,43.92,44.16,100108.42067220816,24.2656,24.3982,24.2601,24.3927,100108.4207
2005-11-02 10:35:00,44.16,44.16,44.04,44.07,79267.55812552705,24.3927,24.3927,24.3264,24.343,79267.5581
2005-11-02 10:40:00,44.07,44.13,44.06,44.13,249367.5460787857,24.343,24.3761,24.3374,24.3761,249367.5461
2005-11-02 10:45:00,44.11,44.18,44.06,44.13,50716.78111070956,24.3651,24.4037,24.3374,24.3761,50716.7811
2005-11-02 10:50:00,44.13,44.13,44.01,44.07,58185.76075171667,24.3761,24.3761,24.3098,24.343,58185.7608
2005-11-02 10:55:00,44.07,44.16,44.06,44.12,91073.36465486088,24.343,24.3927,24.3374,24.3706,91073.3647
2005-11-02 11:00:00,44.12,44.19,44.12,44.14,86013.73328514637,24.3706,24.4093,24.3706,24.3816,86013.7333
2005-11-02 11:05:00,44.14,44.23,44.14,44.22,96373.93085170464,24.3816,24.4313,24.3816,24.4258,96373.9309
2005-11-02 11:10:00,44.22,44.25,44.14,44.19,197807.4930731237,24.4258,24.4424,24.3816,24.4093,197807.4931
2005-11-02 11:15:00,44.19,44.24,44.17,44.24,38549.57234068185,24.4093,24.4369,24.3982,24.4369,38549.5723
2005-11-02 11:20:00,44.24,44.24,44.17,44.2,60836.04385013854,24.4369,24.4369,24.3982,24.4148,60836.0439
2005-11-02 11:25:00,44.2,44.24,44.19,44.24,50355.37887001567,24.4148,24.4369,24.4093,24.4369,50355.3789
2005-11-02 11:30:00,44.23,44.25,44.21,44.24,125888.44717503915,24.4313,24.4424,24.4203,24.4369,125888.4472
2005-11-02 11:35:00,44.24,44.32,44.24,44.3,54571.73834477775,24.4369,24.4811,24.4369,24.47,54571.7383
2005-11-02 11:40:00,44.3,44.33,44.29,44.3,90471.02758703772,24.47,24.4866,24.4645,24.47,90471.0276
2005-11-02 11:45:00,44.3,44.31,44.2,44.23,133116.491988917,24.47,24.4755,24.4148,24.4313,133116.492
2005-11-02 11:50:00,44.2,44.33,44.2,44.33,78665.2210577039,24.4148,24.4866,24.4148,24.4866,78665.2211
2005-11-02 11:55:00,44.32,44.37,44.29,44.29,139501.26490784244,24.4811,24.5087,24.4645,24.4645,139501.2649
2005-11-02 12:00:00,44.27,44.29,44.2,44.27,70112.03469461511,24.4534,24.4645,24.4148,24.4534,70112.0347
2005-11-02 12:05:00,44.28,44.29,44.27,44.27,124924.70786652212,24.459,24.4645,24.4534,24.4534,124924.7079
2005-11-02 12:10:00,44.25,44.29,44.19,44.27,37947.2352728587,24.4424,24.4645,24.4093,24.4534,37947.2353
2005-11-02 12:15:00,44.27,44.27,44.21,44.23,26502.83098421877,24.4534,24.4534,24.4203,24.4313,26502.831
2005-11-02 12:20:00,44.24,44.33,44.24,44.3,17708.709794000726,24.4369,24.4866,24.4369,24.47,17708.7098
2005-11-02 12:25:00,44.32,44.34,44.3,44.34,44332.00819178412,24.4811,24.4921,24.47,24.4921,44332.0082
2005-11-02 12:30:00,44.34,44.42,44.34,44.38,55535.47765329479,24.4921,24.5363,24.4921,24.5142,55535.4777
2005-11-02 12:35:00,44.38,44.39,44.33,44.39,38308.63751355259,24.5142,24.5197,24.4866,24.5197,38308.6375
2005-11-02 12:40:00,44.38,44.42,44.38,44.39,62883.98988073727,24.5142,24.5363,24.5142,24.5197,62883.9899
2005-11-02 12:45:00,44.39,44.42,44.34,44.41,38429.104927117216,24.5197,24.5363,24.4921,24.5308,38429.1049
2005-11-02 12:50:00,44.41,44.52,44.39,44.49,108782.0744488616,24.5308,24.5915,24.5197,24.575,108782.0744
2005-11-02 12:55:00,44.49,44.49,44.41,44.46,61197.44609083243,24.575,24.575,24.5308,24.5584,61197.4461
2005-11-02 13:00:00,44.46,44.49,44.38,44.4,52885.19455487291,24.5584,24.575,24.5142,24.5253,52885.1946
2005-11-02 13:05:00,44.42,44.44,44.34,44.34,30478.25563185159,24.5363,24.5473,24.4921,24.4921,30478.2556
2005-11-02 13:10:00,44.34,44.45,44.32,44.33,47946.03059872305,24.4921,24.5529,24.4811,24.4866,47946.0306
2005-11-02 13:15:00,44.32,44.38,44.3,44.34,23491.145645103003,24.4811,24.5142,24.47,24.4921,23491.1456
2005-11-02 13:20:00,44.35,44.36,44.32,44.32,29634.98373689917,24.4976,24.5032,24.4811,24.4811,29634.9837
2005-11-02 13:25:00,44.31,44.32,44.23,44.29,24454.884953620047,24.4755,24.4811,24.4313,24.4645,24454.885
2005-11-02 13:30:00,44.28,44.29,44.25,44.25,48186.96542585232,24.459,24.4645,24.4424,24.4424,48186.9654
2005-11-02 13:35:00,44.26,44.26,44.2,44.2,43247.80146970245,24.4479,24.4479,24.4148,24.4148,43247.8015
2005-11-02 13:40:00,44.22,44.31,44.21,44.31,49271.17214793399,24.4258,24.4755,24.4203,24.4755,49271.1721
2005-11-02 13:45:00,44.31,44.31,44.19,44.19,81797.3738103843,24.4755,24.4755,24.4093,24.4093,81797.3738
2005-11-02 13:50:00,44.19,44.31,44.19,44.31,60595.10902300928,24.4093,24.4755,24.4093,24.4755,60595.109
2005-11-02 13:55:00,44.31,44.34,44.29,44.31,67943.62125045176,24.4755,24.4921,24.4645,24.4755,67943.6213
2005-11-02 14:00:00,44.31,44.4,44.29,44.4,102758.70377063006,24.4755,24.5253,24.4645,24.5253,102758.7038
2005-11-02 14:05:00,44.41,44.42,44.24,44.24,68305.02349114565,24.5308,24.5363,24.4369,24.4369,68305.0235
2005-11-02 14:10:00,44.27,44.31,44.2,44.2,83604.38501385377,24.4534,24.4755,24.4148,24.4148,83604.385
2005-11-02 14:15:00,44.2,44.24,44.19,44.22,57462.95627032888,24.4148,24.4369,24.4093,24.4258,57462.9563
2005-11-02 14:20:00,44.22,44.26,44.22,44.23,46620.88904951211,24.4258,24.4479,24.4258,24.4313,46620.889
2005-11-02 14:25:00,44.23,44.25,44.2,44.24,16142.633417660523,24.4313,24.4424,24.4148,24.4369,16142.6334
2005-11-02 14:30:00,44.24,44.24,44.19,44.19,103722.4430791471,24.4369,24.4369,24.4093,24.4093,103722.4431
2005-11-02 14:35:00,44.19,44.19,44.13,44.18,42284.0621611854,24.4093,24.4093,24.3761,24.4037,42284.0622
2005-11-02 14:40:00,44.16,44.17,44.12,44.14,49271.17214793399,24.3927,24.3982,24.3706,24.3816,49271.1721
2005-11-02 14:45:00,44.14,44.17,44.11,44.14,59751.83712805687,24.3816,24.3982,24.3651,24.3816,59751.8371
2005-11-02 14:50:00,44.14,44.14,44.08,44.08,46500.42163594748,24.3816,24.3816,24.3485,24.3485,46500.4216
2005-11-02 14:55:00,44.06,44.08,44.02,44.06,197927.9604866884,24.3374,24.3485,24.3154,24.3374,197927.9605
2005-11-02 15:00:00,44.06,44.11,44.05,44.1,102035.89928924228,24.3374,24.3651,24.3319,24.3595,102035.8993
2005-11-02 15:05:00,44.1,44.1,44.06,44.06,37103.96337790628,24.3595,24.3595,24.3374,24.3374,37103.9634
2005-11-02 15:10:00,44.06,44.18,44.05,44.1,68064.0886640164,24.3374,24.4037,24.3319,24.3595,68064.0887
2005-11-02 15:15:00,44.11,44.11,44.09,44.11,58788.09781953982,24.3651,24.3651,24.354,24.3651,58788.0978
2005-11-02 15:20:00,44.11,44.19,44.11,44.14,55776.41248042405,24.3651,24.4093,24.3651,24.3816,55776.4125
2005-11-02 15:25:00,44.14,44.15,44.06,44.06,136730.51439585595,24.3816,24.3872,24.3374,24.3374,136730.5144
2005-11-02 15:30:00,44.06,44.06,43.93,44.0,98421.87688230336,24.3374,24.3374,24.2656,24.3043,98421.8769
2005-11-02 15:35:00,44.0,44.04,43.95,44.0,69509.69762679197,24.3043,24.3264,24.2767,24.3043,69509.6976
2005-11-02 15:40:00,44.01,44.09,44.0,44.08,58788.09781953982,24.3098,24.354,24.3043,24.3485,58788.0978
2005-11-02 15:45:00,44.09,44.16,44.09,44.14,260209.6132996025,24.354,24.3927,24.354,24.3816,260209.6133
2005-11-02 15:50:00,44.14,44.14,44.07,44.07,149981.92988796532,24.3816,24.3816,24.343,24.343,149981.9299
2005-11-02 15:55:00,44.08,44.14,44.06,44.14,134803.03577882185,24.3485,24.3816,24.3374,24.3816,134803.0358
2005-11-03 09:30:00,44.19,44.31,44.18,44.31,135525.84026020963,24.4093,24.4755,24.4037,24.4755,135525.8403
2005-11-03 09:35:00,44.31,44.39,44.26,44.29,98180.94205517408,24.4755,24.5197,24.4479,24.4645,98180.9421
2005-11-03 09:40:00,44.28,44.3,44.08,44.12,178653.17431634746,24.459,24.47,24.3485,24.3706,178653.1743
2005-11-03 09:45:00,44.12,44.12,44.05,44.09,369594.0248162872,24.3706,24.3706,24.3319,24.354,369594.0248
2005-11-03 09:50:00,44.09,44.09,44.0,44.0,211179.37597879776,24.354,24.354,24.3043,24.3043,211179.376
2005-11-03 09:55:00,44.0,44.04,44.0,44.04,111673.29237441272,24.3043,24.3264,24.3043,24.3264,111673.2924
2005-11-03 10:00:00,44.05,44.08,44.04,44.05,199494.03686302857,24.3319,24.3485,24.3264,24.3319,199494.0369
2005-11-03 10:05:00,44.05,44.05,43.96,43.96,216841.3444163354,24.3319,24.3319,24.2822,24.2822,216841.3444
2005-11-03 10:10:00,43.95,44.0,43.86,44.0,113118.9013371883,24.2767,24.3043,24.227,24.3043,113118.9013
2005-11-03 10:15:00,44.0,44.03,43.94,43.98,117576.19563907964,24.3043,24.3209,24.2712,24.2933,117576.1956
2005-11-03 10:20:00,43.98,43.98,43.91,43.95,72400.9155523431,24.2933,24.2933,24.2546,24.2767,72400.9156
2005-11-03 10:25:00,43.91,43.95,43.87,43.88,166004.09589206122,24.2546,24.2767,24.2325,24.238,166004.0959
2005-11-03 10:30:00,43.88,43.95,43.87,43.94,71316.70883026143,24.238,24.2767,24.2325,24.2712,71316.7088
2005-11-03 10:35:00,43.95,44.06,43.92,44.0,121310.6854595832,24.2767,24.3374,24.2601,24.3043,121310.6855
2005-11-03 10:40:00,44.0,44.0,43.9,43.9,42524.99698831466,24.3043,24.3043,24.2491,24.2491,42524.997
2005-11-03 10:45:00,43.9,43.94,43.84,43.84,49632.57438862788,24.2491,24.2712,24.2159,24.2159,49632.5744
2005-11-03 10:50:00,43.83,43.85,43.77,43.77,47464.16094446453,24.2104,24.2214,24.1773,24.1773,47464.1609
2005-11-03 10:55:00,43.77,43.88,43.77,43.87,60474.641609444654,24.1773,24.238,24.1773,24.2325,60474.6416
2005-11-03 11:00:00,43.87,43.91,43.87,43.9,65654.74039272378,24.2325,24.2546,24.2325,24.2491,65654.7404
2005-11-03 11:05:00,43.9,43.9,43.87,43.9,126370.31682929768,24.2491,24.2491,24.2325,24.2491,126370.3168
2005-11-03 11:10:00,43.91,43.97,43.89,43.94,47464.16094446453,24.2546,24.2877,24.2435,24.2712,47464.1609
2005-11-03 11:15:00,43.94,43.95,43.89,43.89,79267.55812552705,24.2712,24.2767,24.2435,24.2435,79267.5581
2005-11-03 11:20:00,43.9,43.91,43.86,43.89,99987.95325864357,24.2491,24.2546,24.227,24.2435,99987.9533
2005-11-03 11:25:00,43.89,44.0,43.85,44.0,41922.65992049151,24.2435,24.3043,24.2214,24.3043,41922.6599
2005-11-03 11:30:00,43.99,43.99,43.93,43.95,40958.92061197446,24.2988,24.2988,24.2656,24.2767,40958.9206
2005-11-03 11:35:00,43.96,43.99,43.95,43.95,70352.96952174438,24.2822,24.2988,24.2767,24.2767,70352.9695
2005-11-03 11:40:00,43.95,43.95,43.86,43.91,54692.20575834237,24.2767,24.2767,24.227,24.2546,54692.2058
2005-11-03 11:45:00,43.91,43.98,43.91,43.96,55053.60799903626,24.2546,24.2933,24.2546,24.2822,55053.608
2005-11-03 11:50:00,43.96,44.01,43.95,43.98,73364.65486086014,24.2822,24.3098,24.2767,24.2933,73364.6549
2005-11-03 11:55:00,43.97,43.99,43.9,43.9,115769.18443561018,24.2877,24.2988,24.2491,24.2491,115769.1844
2005-11-03 12:00:00,43.9,43.95,43.88,43.9,74207.92675581256,24.2491,24.2767,24.238,24.2491,74207.9268
2005-11-03 12:05:00,43.91,44.02,43.9,44.01,47946.03059872305,24.2546,24.3154,24.2491,24.3098,47946.0306
2005-11-03 12:10:00,44.01,44.09,44.01,44.07,80954.10191543188,24.3098,24.354,24.3098,24.343,80954.1019
2005-11-03 12:15:00,44.07,44.12,44.04,44.12,71316.70883026143,24.343,24.3706,24.3264,24.3706,71316.7088
2005-11-03 12:20:00,44.12,44.17,44.12,44.14,50234.91145645104,24.3706,24.3982,24.3706,24.3816,50234.9115
2005-11-03 12:25:00,44.13,44.22,44.09,44.22,30960.12528611011,24.3761,24.4258,24.354,24.4258,30960.1253
2005-11-03 12:30:00,44.22,44.24,44.15,44.18,48548.367666546204,24.4258,24.4369,24.3872,24.4037,48548.3677
2005-11-03 12:35:00,44.17,44.19,44.14,44.14,52885.19455487291,24.3982,24.4093,24.3816,24.3816,52885.1946
2005-11-03 12:40:00,44.13,44.14,44.05,44.06,32285.26683532105,24.3761,24.3816,24.3319,24.3374,32285.2668
2005-11-03 12:45:00,44.06,44.14,44.05,44.13,24575.35236718468,24.3374,24.3816,24.3319,24.3761,24575.3524
2005-11-03 12:50:00,44.12,44.14,43.97,43.97,51800.98783279124,24.3706,24.3816,24.2877,24.2877,51800.9878
2005-11-03 12:55:00,43.98,44.1,43.98,44.02,69509.69762679197,24.2933,24.3595,24.2933,24.3154,69509.6976
2005-11-03 13:00:00,44.02,44.08,44.02,44.08,29996.385977593065,24.3154,24.3485,24.3154,24.3485,29996.386
2005-11-03 13:05:00,44.09,44.09,43.96,43.96,58065.293338152034,24.354,24.354,24.2822,24.2822,58065.2933
2005-11-03 13:10:00,43.97,44.01,43.97,43.99,73726.05710155403,24.2877,24.3098,24.2877,24.2988,73726.0571
2005-11-03 13:15:00,43.99,44.0,43.96,44.0,33489.94097096736,24.2988,24.3043,24.2822,24.3043,33489.941
2005-11-03 13:20:00,44.0,44.07,44.0,44.07,57824.35851102277,24.3043,24.343,24.3043,24.343,57824.3585
2005-11-03 13:25:00,44.07,44.09,44.06,44.08,45175.280086736544,24.343,24.354,24.3374,24.3485,45175.2801
2005-11-03 13:30:00,44.08,44.08,44.04,44.04,35778.82182869534,24.3485,24.3485,24.3264,24.3264,35778.8218
2005-11-03 13:35:00,44.05,44.07,44.02,44.02,57703.89109745815,24.3319,24.343,24.3154,24.3154,57703.8911
2005-11-03 13:40:00,44.03,44.06,44.02,44.06,61558.84833152633,24.3209,24.3374,24.3154,24.3374,61558.8483
2005-11-03 13:45:00,44.05,44.12,44.04,44.07,27346.102879171187,24.3319,24.3706,24.3264,24.343,27346.1029
2005-11-03 13:50:00,44.06,44.06,43.95,44.0,53487.531622696064,24.3374,24.3374,24.2767,24.3043,53487.5316
2005-11-03 13:55:00,44.0,44.02,43.98,44.0,27587.03770630045,24.3043,24.3154,24.2933,24.3043,27587.0377
2005-11-03 14:00:00,44.0,44.02,43.99,44.01,79508.49295265632,24.3043,24.3154,24.2988,24.3098,79508.493
2005-11-03 14:05:00,44.02,44.02,44.0,44.0,23370.67823153837,24.3154,24.3154,24.3043,24.3043,23370.6782
2005-11-03 14:10:00,44.0,44.0,43.91,43.92,75774.00313215276,24.3043,24.3043,24.2546,24.2601,75774.0031
2005-11-03 14:15:00,43.91,44.0,43.91,43.96,47705.09577159379,24.2546,24.3043,24.2546,24.2822,47705.0958
2005-11-03 14:20:00,43.96,43.99,43.92,43.96,68425.49090471028,24.2822,24.2988,24.2601,24.2822,68425.4909
2005-11-03 14:25:00,43.95,43.95,43.85,43.88,83483.91760028913,24.2767,24.2767,24.2214,24.238,83483.9176
2005-11-03 14:30:00,43.88,43.9,43.85,43.85,39633.779062763526,24.238,24.2491,24.2214,24.2214,39633.7791
2005-11-03 14:35:00,43.85,43.89,43.75,43.79,52885.19455487291,24.2214,24.2435,24.1662,24.1883,52885.1946
2005-11-03 14:40:00,43.79,43.79,43.66,43.68,57462.95627032888,24.1883,24.1883,24.1165,24.1275,57462.9563
2005-11-03 14:45:00,43.68,43.8,43.67,43.76,170340.92278038792,24.1275,24.1938,24.122,24.1717,170340.9228
2005-11-03 14:50:00,43.76,43.79,43.72,43.76,78424.28623057464,24.1717,24.1883,24.1496,24.1717,78424.2862
2005-11-03 14:55:00,43.78,43.79,43.75,43.77,57583.42368389351,24.1828,24.1883,24.1662,24.1773,57583.4237
2005-11-03 15:00:00,43.78,43.78,43.64,43.64,76858.20985423443,24.1828,24.1828,24.1054,24.1054,76858.2099
2005-11-03 15:05:00,43.64,43.7,43.62,43.7,83002.04794603061,24.1054,24.1386,24.0944,24.1386,83002.0479
2005-11-03 15:10:00,43.69,43.71,43.64,43.66,210336.10408384533,24.1331,24.1441,24.1054,24.1165,210336.1041
2005-11-03 15:15:00,43.66,43.7,43.65,43.7,97217.20274665704,24.1165,24.1386,24.111,24.1386,97217.2027
2005-11-03 15:20:00,43.7,43.7,43.65,43.69,100228.8880857728,24.1386,24.1386,24.111,24.1331,100228.8881
2005-11-03 15:25:00,43.69,43.74,43.69,43.74,112757.49909649442,24.1331,24.1607,24.1331,24.1607,112757.4991
2005-11-03 15:30:00,43.75,43.78,43.73,43.74,136369.11215516203,24.1662,24.1828,24.1552,24.1607,136369.1122
2005-11-03 15:35:00,43.73,43.75,43.72,43.75,126490.78424286233,24.1552,24.1662,24.1496,24.1662,126490.7842
2005-11-03 15:40:00,43.75,43.84,43.75,43.83,157571.37694253706,24.1662,24.2159,24.1662,24.2104,157571.3769
2005-11-03 15:45:00,43.83,43.9,43.78,43.85,157209.97470184317,24.2104,24.2491,24.1828,24.2214,157209.9747
2005-11-03 15:50:00,43.85,43.86,43.75,43.78,149379.59282014216,24.2214,24.227,24.1662,24.1828,149379.5928
2005-11-03 15:55:00,43.8,43.8,43.7,43.75,251174.5572822552,24.1938,24.1938,24.1386,24.1662,251174.5573
2005-11-04 09:30:00,43.48,43.58,43.4,43.4,312733.4056137815,24.0171,24.0723,23.9729,23.9729,312733.4056
2005-11-04 09:35:00,43.41,43.42,43.21,43.21,271654.0175882424,23.9784,23.9839,23.8679,23.8679,271654.0176
2005-11-04 09:40:00,43.21,43.26,43.15,43.17,248403.80677026868,23.8679,23.8955,23.8348,23.8458,248403.8068
2005-11-04 09:45:00,43.17,43.2,43.08,43.08,403204.4332008192,23.8458,23.8624,23.7961,23.7961,403204.4332
2005-11-04 09:50:00,43.08,43.21,43.08,43.19,282255.1499819299,23.7961,23.8679,23.7961,23.8569,282255.15
2005-11-04 09:55:00,43.18,43.34,43.18,43.31,270449.3434525961,23.8514,23.9397,23.8514,23.9232,270449.3435
2005-11-04 10:00:00,43.33,43.39,43.25,43.39,211540.77821949165,23.9342,23.9674,23.89,23.9674,211540.7782
2005-11-04 10:05:00,43.36,43.46,43.36,43.43,83845.31984098302,23.9508,24.006,23.9508,23.9895,83845.3198
2005-11-04 10:10:00,43.41,43.47,43.39,43.46,169618.11829900014,23.9784,24.0115,23.9674,24.006,169618.1183
2005-11-04 10:15:00,43.45,43.52,43.08,43.46,226358.27008794123,24.0005,24.0392,23.7961,24.006,226358.2701
2005-11-04 10:20:00,43.46,43.47,43.34,43.36,145524.63558607397,24.006,24.0115,23.9397,23.9508,145524.6356
2005-11-04 10:25:00,43.36,43.41,43.29,43.36,136489.57956872668,23.9508,23.9784,23.9121,23.9508,136489.5796
2005-11-04 10:30:00,43.36,43.44,43.36,43.39,74448.86158294183,23.9508,23.995,23.9508,23.9674,74448.8616
2005-11-04 10:35:00,43.38,43.44,43.38,43.43,112275.62944223588,23.9618,23.995,23.9618,23.9895,112275.6294
2005-11-04 10:40:00,43.43,43.49,43.41,43.42,87820.74448861583,23.9895,24.0226,23.9784,23.9839,87820.7445
2005-11-04 10:45:00,43.41,43.51,43.38,43.41,259968.67847247323,23.9784,24.0336,23.9618,23.9784,259968.6785
2005-11-04 10:50:00,43.39,43.41,43.36,43.41,180098.78327912302,23.9674,23.9784,23.9508,23.9784,180098.7833
2005-11-04 10:55:00,43.41,43.41,43.36,43.36,45657.14974099507,23.9784,23.9784,23.9508,23.9508,45657.1497
2005-11-04 11:00:00,43.33,43.36,43.27,43.27,82038.30863751356,23.9342,23.9508,23.9011,23.9011,82038.3086
2005-11-04 11:05:00,43.29,43.36,43.28,43.33,79749.42777978558,23.9121,23.9508,23.9066,23.9342,79749.4278
2005-11-04 11:10:00,43.33,43.37,43.3,43.32,53969.40127695459,23.9342,23.9563,23.9176,23.9287,53969.4013
2005-11-04 11:15:00,43.32,43.33,43.23,43.23,78785.68847126853,23.9287,23.9342,23.879,23.879,78785.6885
2005-11-04 11:20:00,43.23,43.24,43.18,43.22,46139.01939525359,23.879,23.8845,23.8514,23.8735,46139.0194
2005-11-04 11:25:00,43.22,43.25,43.22,43.25,230213.22732200945,23.8735,23.89,23.8735,23.89,230213.2273
2005-11-04 11:30:00,43.23,43.25,43.21,43.21,213468.2568365257,23.879,23.89,23.8679,23.8679,213468.2568
2005-11-04 11:35:00,43.21,43.22,43.16,43.21,70352.96952174438,23.8679,23.8735,23.8403,23.8679,70352.9695
2005-11-04 11:40:00,43.21,43.24,43.19,43.23,35899.28924225997,23.8679,23.8845,23.8569,23.879,35899.2892
2005-11-04 11:45:00,43.23,43.27,43.23,43.26,64329.59884351284,23.879,23.9011,23.879,23.8955,64329.5988
2005-11-04 11:50:00,43.26,43.26,43.25,43.25,39633.779062763526,23.8955,23.8955,23.89,23.89,39633.7791
2005-11-04 11:55:00,43.25,43.26,43.23,43.24,37465.365618600175,23.89,23.8955,23.879,23.8845,37465.3656
2005-11-04 12:00:00,43.26,43.26,43.21,43.22,45175.280086736544,23.8955,23.8955,23.8679,23.8735,45175.2801
2005-11-04 12:05:00,43.22,43.22,43.2,43.22,19515.720997470187,23.8735,23.8735,23.8624,23.8735,19515.721
2005-11-04 12:10:00,43.21,43.24,43.21,43.24,110468.61823876644,23.8679,23.8845,23.8679,23.8845,110468.6182
2005-11-04 12:15:00,43.22,43.26,43.22,43.25,25659.55908926636,23.8735,23.8955,23.8735,23.89,25659.5591
2005-11-04 12:20:00,43.25,43.31,43.25,43.31,28912.179255511383,23.89,23.9232,23.89,23.9232,28912.1793
2005-11-04 12:25:00,43.31,43.32,43.29,43.31,34333.21286591977,23.9232,23.9287,23.9121,23.9232,34333.2129
2005-11-04 12:30:00,43.3,43.35,43.3,43.35,38308.63751355259,23.9176,23.9453,23.9176,23.9453,38308.6375
2005-11-04 12:35:00,43.34,43.39,43.34,43.38,19997.59065172871,23.9397,23.9674,23.9397,23.9618,19997.5907
2005-11-04 12:40:00,43.38,43.41,43.38,43.41,26141.42874352488,23.9618,23.9784,23.9618,23.9784,26141.4287
2005-11-04 12:45:00,43.4,43.41,43.32,43.36,65534.27297915914,23.9729,23.9784,23.9287,23.9508,65534.273
2005-11-04 12:50:00,43.37,43.49,43.37,43.41,45054.81267317191,23.9563,24.0226,23.9563,23.9784,45054.8127
2005-11-04 12:55:00,43.41,43.46,43.41,43.45,48909.769907240094,23.9784,24.006,23.9784,24.0005,48909.7699
2005-11-04 13:00:00,43.45,43.47,43.34,43.38,37103.96337790628,24.0005,24.0115,23.9397,23.9618,37103.9634
2005-11-04 13:05:00,43.37,43.41,43.34,43.36,42284.0621611854,23.9563,23.9784,23.9397,23.9508,42284.0622
2005-11-04 13:10:00,43.36,43.37,43.31,43.35,38067.70268642333,23.9508,23.9563,23.9232,23.9453,38067.7027
2005-11-04 13:15:00,43.36,43.36,43.32,43.33,12649.078424286232,23.9508,23.9508,23.9287,23.9342,12649.0784
2005-11-04 13:20:00,43.33,43.34,43.31,43.33,25057.2220214432,23.9342,23.9397,23.9232,23.9342,25057.222
2005-11-04 13:25:00,43.34,43.37,43.32,43.36,33008.07131670883,23.9397,23.9563,23.9287,23.9508,33008.0713
2005-11-04 13:30:00,43.36,43.4,43.33,43.35,40477.05095771594,23.9508,23.9729,23.9342,23.9453,40477.051
2005-11-04 13:35:00,43.35,43.35,43.29,43.31,18070.11203469461,23.9453,23.9453,23.9121,23.9232,18070.112
2005-11-04 13:40:00,43.31,43.32,43.28,43.29,33008.07131670883,23.9232,23.9287,23.9066,23.9121,33008.0713
2005-11-04 13:45:00,43.29,43.31,43.28,43.31,21925.069268762803,23.9121,23.9232,23.9066,23.9232,21925.0693
2005-11-04 13:50:00,43.31,43.35,43.31,43.35,52885.19455487291,23.9232,23.9453,23.9232,23.9453,52885.1946
2005-11-04 13:55:00,43.33,43.37,43.32,43.36,33971.81062522588,23.9342,23.9563,23.9287,23.9508,33971.8106
2005-11-04 14:00:00,43.37,43.37,43.26,43.32,42765.93181544392,23.9563,23.9563,23.8955,23.9287,42765.9318
2005-11-04 14:05:00,43.32,43.4,43.32,43.4,36742.56113721239,23.9287,23.9729,23.9287,23.9729,36742.5611
2005-11-04 14:10:00,43.4,43.51,43.39,43.5,54812.67317190701,23.9729,24.0336,23.9674,24.0281,54812.6732
2005-11-04 14:15:00,43.5,43.56,43.49,43.56,27707.50511986508,24.0281,24.0613,24.0226,24.0613,27707.5051
2005-11-04 14:20:00,43.56,43.61,43.55,43.6,92398.5062040718,24.0613,24.0889,24.0557,24.0834,92398.5062
2005-11-04 14:25:00,43.58,43.61,43.49,43.49,63727.26177568968,24.0723,24.0889,24.0226,24.0226,63727.2618
2005-11-04 14:30:00,43.5,43.53,43.46,43.48,31441.99494036864,24.0281,24.0447,24.006,24.0171,31441.9949
2005-11-04 14:35:00,43.48,43.49,43.34,43.35,55415.01023973016,24.0171,24.0226,23.9397,23.9453,55415.0102
2005-11-04 14:40:00,43.35,43.41,43.35,43.38,65052.403324900624,23.9453,23.9784,23.9453,23.9618,65052.4033
2005-11-04 14:45:00,43.37,43.37,43.26,43.28,56740.1517889411,23.9563,23.9563,23.8955,23.9066,56740.1518
2005-11-04 14:50:00,43.28,43.36,43.27,43.36,73244.18744729551,23.9066,23.9508,23.9011,23.9508,73244.1874
2005-11-04 14:55:00,43.36,43.4,43.34,43.38,53969.40127695459,23.9508,23.9729,23.9397,23.9618,53969.4013
2005-11-04 15:00:00,43.36,43.41,43.33,43.34,29514.51632333454,23.9508,23.9784,23.9342,23.9397,29514.5163
2005-11-04 15:05:00,43.35,43.42,43.33,43.42,28309.842187688235,23.9453,23.9839,23.9342,23.9839,28309.8422
2005-11-04 15:10:00,43.41,43.43,43.39,43.41,52644.25972774365,23.9784,23.9895,23.9674,23.9784,52644.2597
2005-11-04 15:15:00,43.41,43.42,43.4,43.41,72039.5133116492,23.9784,23.9839,23.9729,23.9784,72039.5133
2005-11-04 15:20:00,43.42,43.48,43.41,43.47,65172.87073846525,23.9839,24.0171,23.9784,24.0115,65172.8707
2005-11-04 15:25:00,43.47,43.49,43.41,43.42,82038.30863751356,24.0115,24.0226,23.9784,23.9839,82038.3086
2005-11-04 15:30:00,43.42,43.46,43.42,43.45,73966.9919286833,23.9839,24.006,23.9839,24.0005,73966.9919
2005-11-04 15:35:00,43.45,43.47,43.43,43.46,125165.64269365136,24.0005,24.0115,23.9895,24.006,125165.6427
2005-11-04 15:40:00,43.47,43.61,43.46,43.61,96253.46343814,24.0115,24.0889,24.006,24.0889,96253.4634
2005-11-04 15:45:00,43.61,43.61,43.52,43.54,103240.5734248886,24.0889,24.0889,24.0392,24.0502,103240.5734
2005-11-04 15:50:00,43.54,43.56,43.51,43.51,108661.60703529695,24.0502,24.0613,24.0336,24.0336,108661.607
2005-11-04 15:55:00,43.51,43.51,43.41,43.48,128659.19768702568,24.0336,24.0336,23.9784,24.0171,128659.1977
2005-11-07 09:30:00,43.51,43.7,43.51,43.68,183833.27309962656,24.0336,24.1386,24.0336,24.1275,183833.2731
2005-11-07 09:35:00,43.69,43.79,43.69,43.76,96253.46343814,24.1331,24.1883,24.1331,24.1717,96253.4634
2005-11-07 09:40:00,43.75,43.9,43.7,43.72,123117.69666305266,24.1662,24.2491,24.1386,24.1496,123117.6967
2005-11-07 09:45:00,43.72,43.8,43.66,43.66,126972.65389712084,24.1496,24.1938,24.1165,24.1165,126972.6539
2005-11-07 09:50:00,43.66,43.7,43.58,43.69,110589.08565233104,24.1165,24.1386,24.0723,24.1331,110589.0857
2005-11-07 09:55:00,43.67,43.76,43.67,43.7,53607.9990362607,24.122,24.1717,24.122,24.1386,53607.999
2005-11-07 10:00:00,43.72,43.74,43.58,43.58,117214.79339838577,24.1496,24.1607,24.0723,24.0723,117214.7934
2005-11-07 10:05:00,43.6,43.6,43.49,43.49,115407.78219491628,24.0834,24.0834,24.0226,24.0226,115407.7822
2005-11-07 10:10:00,43.5,43.54,43.37,43.38,86977.47259366342,24.0281,24.0502,23.9563,23.9618,86977.4726
2005-11-07 10:15:00,43.4,43.49,43.37,43.46,63727.26177568968,23.9729,24.0226,23.9563,24.006,63727.2618
2005-11-07 10:20:00,43.47,43.48,43.37,43.44,87700.27707505121,24.0115,24.0171,23.9563,23.995,87700.2771
2005-11-07 10:25:00,43.44,43.51,43.41,43.5,47584.62835802916,23.995,24.0336,23.9784,24.0281,47584.6284
2005-11-07 10:30:00,43.5,43.58,43.5,43.56,57101.55402963499,24.0281,24.0723,24.0281,24.0613,57101.554
2005-11-07 10:35:00,43.57,43.71,43.57,43.61,128418.2628598964,24.0668,24.1441,24.0668,24.0889,128418.2629
2005-11-07 10:40:00,43.61,43.61,43.52,43.56,51560.053005661975,24.0889,24.0889,24.0392,24.0613,51560.053
2005-11-07 10:45:00,43.56,43.57,43.5,43.51,55535.47765329479,24.0613,24.0668,24.0281,24.0336,55535.4777
2005-11-07 10:50:00,43.5,43.65,43.5,43.63,79147.09071196242,24.0281,24.111,24.0281,24.0999,79147.0907
2005-11-07 10:55:00,43.64,43.71,43.64,43.68,76978.67726779907,24.1054,24.1441,24.1054,24.1275,76978.6773
2005-11-07 11:00:00,43.68,43.68,43.56,43.57,81315.50415612578,24.1275,24.1275,24.0613,24.0668,81315.5042
2005-11-07 11:05:00,43.57,43.59,43.5,43.51,72400.9155523431,24.0668,24.0778,24.0281,24.0336,72400.9156
2005-11-07 11:10:00,43.51,43.54,43.41,43.49,95892.0611974461,24.0336,24.0502,23.9784,24.0226,95892.0612
2005-11-07 11:15:00,43.48,43.54,43.45,43.46,50355.37887001567,24.0171,24.0502,24.0005,24.006,50355.3789
2005-11-07 11:20:00,43.46,43.48,43.41,43.48,43488.73629683171,24.006,24.0171,23.9784,24.0171,43488.7363
2005-11-07 11:25:00,43.48,43.52,43.47,43.49,40477.05095771594,24.0171,24.0392,24.0115,24.0226,40477.051
2005-11-07 11:30:00,43.49,43.56,43.48,43.56,38910.97458137574,24.0226,24.0613,24.0171,24.0613,38910.9746
2005-11-07 11:35:00,43.58,43.6,43.53,43.56,33610.40838453199,24.0723,24.0834,24.0447,24.0613,33610.4084
2005-11-07 11:40:00,43.56,43.59,43.51,43.56,40838.45319840984,24.0613,24.0778,24.0336,24.0613,40838.4532
2005-11-07 11:45:00,43.55,43.58,43.55,43.56,27587.03770630045,24.0557,24.0723,24.0557,24.0613,27587.0377
2005-11-07 11:50:00,43.58,43.59,43.56,43.58,41320.32285266836,24.0723,24.0778,24.0613,24.0723,41320.3229
2005-11-07 11:55:00,43.58,43.61,43.52,43.61,38670.03975424648,24.0723,24.0889,24.0392,24.0889,38670.0398
2005-11-07 12:00:00,43.61,43.61,43.57,43.57,77340.07950849296,24.0889,24.0889,24.0668,24.0668,77340.0795
2005-11-07 12:05:00,43.57,43.57,43.51,43.52,56137.814721117946,24.0668,24.0668,24.0336,24.0392,56137.8147
2005-11-07 12:10:00,43.52,43.57,43.51,43.53,56981.08661607036,24.0392,24.0668,24.0336,24.0447,56981.0866
2005-11-07 12:15:00,43.53,43.58,43.53,43.58,37585.8330321648,24.0447,24.0723,24.0447,24.0723,37585.833
2005-11-07 12:20:00,43.58,43.63,43.57,43.6,44572.943018913385,24.0723,24.0999,24.0668,24.0834,44572.943
2005-11-07 12:25:00,43.6,43.62,43.51,43.54,24334.417540055416,24.0834,24.0944,24.0336,24.0502,24334.4175
2005-11-07 12:30:00,43.54,43.56,43.46,43.46,74689.79641007108,24.0502,24.0613,24.006,24.006,74689.7964
2005-11-07 12:35:00,43.46,43.51,43.44,43.48,24575.35236718468,24.006,24.0336,23.995,24.0171,24575.3524
2005-11-07 12:40:00,43.48,43.51,43.46,43.5,51680.5204192266,24.0171,24.0336,24.006,24.0281,51680.5204
2005-11-07 12:45:00,43.49,43.53,43.46,43.48,23250.21081797374,24.0226,24.0447,24.006,24.0171,23250.2108
2005-11-07 12:50:00,43.5,43.54,43.49,43.54,75412.60089145887,24.0281,24.0502,24.0226,24.0502,75412.6009
2005-11-07 12:55:00,43.53,43.56,43.51,43.54,24575.35236718468,24.0447,24.0613,24.0336,24.0502,24575.3524
2005-11-07 13:00:00,43.54,43.58,43.54,43.56,37947.2352728587,24.0502,24.0723,24.0502,24.0613,37947.2353
2005-11-07 13:05:00,43.58,43.58,43.51,43.53,38308.63751355259,24.0723,24.0723,24.0336,24.0447,38308.6375
2005-11-07 13:10:00,43.52,43.56,43.48,43.5,30719.190458980847,24.0392,24.0613,24.0171,24.0281,30719.1905
2005-11-07 13:15:00,43.51,43.54,43.47,43.48,23009.27599084448,24.0336,24.0502,24.0115,24.0171,23009.276
2005-11-07 13:20:00,43.48,43.56,43.48,43.56,25900.49391639562,24.0171,24.0613,24.0171,24.0613,25900.4939
2005-11-07 13:25:00,43.56,43.6,43.51,43.55,49150.70473436936,24.0613,24.0834,24.0336,24.0557,49150.7047
2005-11-07 13:30:00,43.56,43.57,43.53,43.55,25177.68943500784,24.0613,24.0668,24.0447,24.0557,25177.6894
2005-11-07 13:35:00,43.55,43.58,43.55,43.57,25659.55908926636,24.0557,24.0723,24.0557,24.0668,25659.5591
2005-11-07 13:40:00,43.57,43.62,43.57,43.57,49873.50921575714,24.0668,24.0944,24.0668,24.0668,49873.5092
2005-11-07 13:45:00,43.57,43.61,43.56,43.61,27346.102879171187,24.0668,24.0889,24.0613,24.0889,27346.1029
2005-11-07 13:50:00,43.6,43.74,43.6,43.74,33369.47355740273,24.0834,24.1607,24.0834,24.1607,33369.4736
2005-11-07 13:55:00,43.74,43.75,43.65,43.66,75894.4705457174,24.1607,24.1662,24.111,24.1165,75894.4705
2005-11-07 14:00:00,43.66,43.67,43.62,43.64,100469.82291290208,24.1165,24.122,24.0944,24.1054,100469.8229
2005-11-07 14:05:00,43.63,43.77,43.63,43.77,43970.60595109024,24.0999,24.1773,24.0999,24.1773,43970.606
2005-11-07 14:10:00,43.77,43.88,43.77,43.86,75171.6660643296,24.1773,24.238,24.1773,24.227,75171.6661
2005-11-07 14:15:00,43.88,43.89,43.8,43.83,212263.58270087943,24.238,24.2435,24.1938,24.2104,212263.5827
2005-11-07 14:20:00,43.81,43.85,43.75,43.79,61799.78315865559,24.1994,24.2214,24.1662,24.1883,61799.7832
2005-11-07 14:25:00,43.79,43.9,43.79,43.83,69630.16504035659,24.1883,24.2491,24.1883,24.2104,69630.165
2005-11-07 14:30:00,43.84,43.9,43.76,43.84,58185.76075171667,24.2159,24.2491,24.1717,24.2159,58185.7608
2005-11-07 14:35:00,43.84,43.92,43.78,43.79,58667.63040597519,24.2159,24.2601,24.1828,24.1883,58667.6304
2005-11-07 14:40:00,43.79,43.9,43.79,43.9,69268.7627996627,24.1883,24.2491,24.1883,24.2491,69268.7628
2005-11-07 14:45:00,43.9,43.91,43.82,43.89,111432.35754728348,24.2491,24.2546,24.2049,24.2435,111432.3575
2005-11-07 14:50:00,43.86,43.9,43.86,43.9,47705.09577159379,24.227,24.2491,24.227,24.2491,47705.0958
2005-11-07 14:55:00,43.9,43.91,43.86,43.9,49873.50921575714,24.2491,24.2546,24.227,24.2491,49873.5092
2005-11-07 15:00:00,43.9,43.92,43.8,43.85,79388.02553909169,24.2491,24.2601,24.1938,24.2214,79388.0255
2005-11-07 15:05:00,43.85,43.93,43.8,43.8,68907.36055896881,24.2214,24.2656,24.1938,24.1938,68907.3606
2005-11-07 15:10:00,43.79,43.82,43.75,43.77,80351.76484760873,24.1883,24.2049,24.1662,24.1773,80351.7648
2005-11-07 15:15:00,43.76,43.85,43.76,43.8,84327.18949524155,24.1717,24.2214,24.1717,24.1938,84327.1895
2005-11-07 15:20:00,43.82,43.83,43.75,43.82,49753.041802192514,24.2049,24.2104,24.1662,24.2049,49753.0418
2005-11-07 15:25:00,43.81,43.84,43.79,43.8,66377.54487411155,24.1994,24.2159,24.1883,24.1938,66377.5449
2005-11-07 15:30:00,43.8,43.88,43.79,43.83,87097.94000722806,24.1938,24.238,24.1883,24.2104,87097.94
2005-11-07 15:35:00,43.83,43.86,43.8,43.8,104445.24756053487,24.2104,24.227,24.1938,24.1938,104445.2476
2005-11-07 15:40:00,43.8,43.85,43.79,43.85,48066.49801228768,24.1938,24.2214,24.1883,24.2214,48066.498
2005-11-07 15:45:00,43.85,43.87,43.8,43.83,72762.31779303699,24.2214,24.2325,24.1938,24.2104,72762.3178
2005-11-07 15:50:00,43.82,43.88,43.81,43.83,116371.52150343334,24.2049,24.238,24.1994,24.2104,116371.5215
2005-11-07 15:55:00,43.81,43.81,43.74,43.78,146729.3097217203,24.1994,24.1994,24.1607,24.1828,146729.3097
2005-11-08 09:30:00,43.56,43.64,43.51,43.56,87820.74448861583,24.0613,24.1054,24.0336,24.0613,87820.7445
2005-11-08 09:35:00,43.63,43.67,43.49,43.67,30598.723045416216,24.0999,24.122,24.0226,24.122,30598.723
2005-11-08 09:40:00,43.67,43.86,43.65,43.72,89627.7556920853,24.122,24.227,24.111,24.1496,89627.7557
2005-11-08 09:45:00,43.69,43.85,43.69,43.84,60354.17419588002,24.1331,24.2214,24.1331,24.2159,60354.1742
2005-11-08 09:50:00,43.82,43.82,43.65,43.74,109384.41151668476,24.2049,24.2049,24.111,24.1607,109384.4115
2005-11-08 09:55:00,43.73,43.83,43.73,43.81,86254.66811227564,24.1552,24.2104,24.1552,24.1994,86254.6681
2005-11-08 10:00:00,43.83,43.88,43.81,43.87,77340.07950849296,24.2104,24.238,24.1994,24.2325,77340.0795
2005-11-08 10:05:00,43.87,43.96,43.8,43.8,170340.92278038792,24.2325,24.2822,24.1938,24.1938,170340.9228
2005-11-08 10:10:00,43.8,43.9,43.8,43.9,86375.13552584028,24.1938,24.2491,24.1938,24.2491,86375.1355
2005-11-08 10:15:00,43.9,43.94,43.73,43.73,106372.72617756898,24.2491,24.2712,24.1552,24.1552,106372.7262
2005-11-08 10:20:00,43.74,43.82,43.72,43.79,70112.03469461511,24.1607,24.2049,24.1496,24.1883,70112.0347
2005-11-08 10:25:00,43.79,43.85,43.75,43.85,63004.4572943019,24.1883,24.2214,24.1662,24.2214,63004.4573
2005-11-08 10:30:00,43.86,43.9,43.8,43.8,66859.41452837008,24.227,24.2491,24.1938,24.1938,66859.4145
2005-11-08 10:35:00,43.8,43.86,43.8,43.82,37224.43079147091,24.1938,24.227,24.1938,24.2049,37224.4308
2005-11-08 10:40:00,43.82,43.85,43.78,43.8,46259.48680881822,24.2049,24.2214,24.1828,24.1938,46259.4868
2005-11-08 10:45:00,43.8,43.81,43.75,43.8,42163.59474762077,24.1938,24.1994,24.1662,24.1938,42163.5947
2005-11-08 10:50:00,43.8,43.86,43.8,43.85,41199.855439103725,24.1938,24.227,24.1938,24.2214,41199.8554
2005-11-08 10:55:00,43.85,43.85,43.8,43.8,47946.03059872305,24.2214,24.2214,24.1938,24.1938,47946.0306
2005-11-08 11:00:00,43.8,43.85,43.8,43.82,35296.95217443682,24.1938,24.2214,24.1938,24.2049,35296.9522
2005-11-08 11:05:00,43.82,43.83,43.78,43.81,53848.93386338996,24.2049,24.2104,24.1828,24.1994,53848.9339
2005-11-08 11:10:00,43.81,43.82,43.76,43.8,46259.48680881822,24.1994,24.2049,24.1717,24.1938,46259.4868
2005-11-08 11:15:00,43.8,43.87,43.8,43.85,39633.779062763526,24.1938,24.2325,24.1938,24.2214,39633.7791
2005-11-08 11:20:00,43.85,43.95,43.85,43.87,53728.466449825326,24.2214,24.2767,24.2214,24.2325,53728.4664
2005-11-08 11:25:00,43.89,43.94,43.87,43.94,37344.89820503554,24.2435,24.2712,24.2325,24.2712,37344.8982
2005-11-08 11:30:00,43.94,43.94,43.85,43.88,35899.28924225997,24.2712,24.2712,24.2214,24.238,35899.2892
2005-11-08 11:35:00,43.88,43.92,43.86,43.86,58426.69557884593,24.238,24.2601,24.227,24.227,58426.6956
2005-11-08 11:40:00,43.87,43.91,43.8,43.91,39995.18130345742,24.2325,24.2546,24.1938,24.2546,39995.1813
2005-11-08 11:45:00,43.91,43.93,43.9,43.93,52885.19455487291,24.2546,24.2656,24.2491,24.2656,52885.1946
2005-11-08 11:50:00,43.91,43.99,43.91,43.95,125406.57752078064,24.2546,24.2988,24.2546,24.2767,125406.5775
2005-11-08 11:55:00,43.95,43.99,43.93,43.98,43006.86664257319,24.2767,24.2988,24.2656,24.2933,43006.8666
2005-11-08 12:00:00,43.99,43.99,43.87,43.88,349114.5645103,24.2988,24.2988,24.2325,24.238,349114.5645
2005-11-08 12:05:00,43.88,43.9,43.83,43.84,44452.47560534876,24.238,24.2491,24.2104,24.2159,44452.4756
2005-11-08 12:10:00,43.86,43.87,43.83,43.86,46139.01939525359,24.227,24.2325,24.2104,24.227,46139.0194
2005-11-08 12:15:00,43.84,43.85,43.84,43.85,23973.015299361527,24.2159,24.2214,24.2159,24.2214,23973.0153
2005-11-08 12:20:00,43.85,43.85,43.8,43.82,15781.231176966632,24.2214,24.2214,24.1938,24.2049,15781.2312
2005-11-08 12:25:00,43.82,43.9,43.82,43.88,29634.98373689917,24.2049,24.2491,24.2049,24.238,29634.9837
2005-11-08 12:30:00,43.88,43.9,43.81,43.82,41681.72509336225,24.238,24.2491,24.1994,24.2049,41681.7251
2005-11-08 12:35:00,43.81,43.82,43.77,43.77,46379.95422238285,24.1994,24.2049,24.1773,24.1773,46379.9542
2005-11-08 12:40:00,43.75,43.78,43.71,43.75,29273.58149620528,24.1662,24.1828,24.1441,24.1662,29273.5815
2005-11-08 12:45:00,43.75,43.78,43.75,43.78,16744.97048548368,24.1662,24.1828,24.1662,24.1828,16744.9705
2005-11-08 12:50:00,43.78,43.79,43.74,43.75,47223.22611733527,24.1828,24.1883,24.1607,24.1662,47223.2261
2005-11-08 12:55:00,43.75,43.79,43.72,43.79,80954.10191543188,24.1662,24.1883,24.1496,24.1883,80954.1019
2005-11-08 13:00:00,43.79,43.8,43.75,43.78,22406.938923021324,24.1883,24.1938,24.1662,24.1828,22406.9389
2005-11-08 13:05:00,43.79,43.79,43.77,43.77,59751.83712805687,24.1883,24.1883,24.1773,24.1773,59751.8371
2005-11-08 13:10:00,43.77,43.77,43.73,43.73,48307.43283941694,24.1773,24.1773,24.1552,24.1552,48307.4328
2005-11-08 13:15:00,43.73,43.73,43.68,43.68,31201.06011323937,24.1552,24.1552,24.1275,24.1275,31201.0601
2005-11-08 13:20:00,43.68,43.75,43.65,43.72,27225.63546560656,24.1275,24.1662,24.111,24.1496,27225.6355
2005-11-08 13:25:00,43.72,43.8,43.71,43.79,39633.779062763526,24.1496,24.1938,24.1441,24.1883,39633.7791
2005-11-08 13:30:00,43.8,43.8,43.7,43.72,34453.680279484404,24.1938,24.1938,24.1386,24.1496,34453.6803
2005-11-08 13:35:00,43.71,43.75,43.7,43.75,20479.46030598723,24.1441,24.1662,24.1386,24.1662,20479.4603
2005-11-08 13:40:00,43.75,43.76,43.72,43.72,35658.354415130714,24.1662,24.1717,24.1496,24.1496,35658.3544
2005-11-08 13:45:00,43.75,43.77,43.72,43.76,10601.132393687509,24.1662,24.1773,24.1496,24.1717,10601.1324
2005-11-08 13:50:00,43.76,43.77,43.67,43.74,47946.03059872305,24.1717,24.1773,24.122,24.1607,47946.0306
2005-11-08 13:55:00,43.74,43.8,43.73,43.75,33610.40838453199,24.1607,24.1938,24.1552,24.1662,33610.4084
2005-11-08 14:00:00,43.75,43.75,43.73,43.73,28550.777014817493,24.1662,24.1662,24.1552,24.1552,28550.777
2005-11-08 14:05:00,43.73,43.78,43.73,43.75,51078.18335140345,24.1552,24.1828,24.1552,24.1662,51078.1834
2005-11-08 14:10:00,43.75,43.77,43.71,43.75,51439.58559209734,24.1662,24.1773,24.1441,24.1662,51439.5856
2005-11-08 14:15:00,43.7,43.74,43.62,43.69,57944.82592458741,24.1386,24.1607,24.0944,24.1331,57944.8259
2005-11-08 14:20:00,43.68,43.7,43.61,43.61,53848.93386338996,24.1275,24.1386,24.0889,24.0889,53848.9339
2005-11-08 14:25:00,43.62,43.63,43.56,43.61,92880.37585833031,24.0944,24.0999,24.0613,24.0889,92880.3759
2005-11-08 14:30:00,43.63,43.65,43.6,43.65,46861.82387664137,24.0999,24.111,24.0834,24.111,46861.8239
2005-11-08 14:35:00,43.64,43.65,43.61,43.64,58667.63040597519,24.1054,24.111,24.0889,24.1054,58667.6304
2005-11-08 14:40:00,43.63,43.64,43.62,43.63,23370.67823153837,24.0999,24.1054,24.0944,24.0999,23370.6782
2005-11-08 14:45:00,43.64,43.7,43.64,43.7,42284.0621611854,24.1054,24.1386,24.1054,24.1386,42284.0622
2005-11-08 14:50:00,43.7,43.71,43.68,43.7,67220.81676906398,24.1386,24.1441,24.1275,24.1386,67220.8168
2005-11-08 14:55:00,43.7,43.73,43.65,43.66,57462.95627032888,24.1386,24.1552,24.111,24.1165,57462.9563
2005-11-08 15:00:00,43.66,43.69,43.65,43.65,116130.58667630408,24.1165,24.1331,24.111,24.111,116130.5867
2005-11-08 15:05:00,43.66,43.68,43.62,43.65,55896.87989398869,24.1165,24.1275,24.0944,24.111,55896.8799
2005-11-08 15:10:00,43.65,43.71,43.65,43.7,62763.52246717264,24.111,24.1441,24.111,24.1386,62763.5225
2005-11-08 15:15:00,43.7,43.71,43.64,43.66,68786.89314540417,24.1386,24.1441,24.1054,24.1165,68786.8931
2005-11-08 15:20:00,43.66,43.74,43.66,43.73,78424.28623057464,24.1165,24.1607,24.1165,24.1552,78424.2862
2005-11-08 15:25:00,43.74,43.75,43.72,43.75,126249.84941573306,24.1607,24.1662,24.1496,24.1662,126249.8494
2005-11-08 15:30:00,43.75,43.75,43.7,43.75,105168.05204192268,24.1662,24.1662,24.1386,24.1662,105168.052
2005-11-08 15:35:00,43.74,43.77,43.68,43.7,71557.64365739068,24.1607,24.1773,24.1275,24.1386,71557.6437
2005-11-08 15:40:00,43.7,43.72,43.66,43.67,54812.67317190701,24.1386,24.1496,24.1165,24.122,54812.6732
2005-11-08 15:45:00,43.68,43.74,43.62,43.63,101674.49704854838,24.1275,24.1607,24.0944,24.0999,101674.497
2005-11-08 15:50:00,43.64,43.64,43.57,43.6,126370.31682929768,24.1054,24.1054,24.0668,24.0834,126370.3168
2005-11-08 15:55:00,43.59,43.64,43.58,43.63,153836.8871220335,24.0778,24.1054,24.0723,24.0999,153836.8871
2005-11-09 09:30:00,43.46,43.58,43.46,43.53,121551.62028671244,24.006,24.0723,24.006,24.0447,121551.6203
2005-11-09 09:35:00,43.53,43.59,43.52,43.58,60354.17419588002,24.0447,24.0778,24.0392,24.0723,60354.1742
2005-11-09 09:40:00,43.58,43.77,43.58,43.75,126370.31682929768,24.0723,24.1773,24.0723,24.1662,126370.3168
2005-11-09 09:45:00,43.75,43.75,43.67,43.75,142272.01541982894,24.1662,24.1662,24.122,24.1662,142272.0154
2005-11-09 09:50:00,43.75,43.76,43.66,43.71,130345.7414769305,24.1662,24.1717,24.1165,24.1441,130345.7415
2005-11-09 09:55:00,43.7,43.75,43.67,43.7,58667.63040597519,24.1386,24.1662,24.122,24.1386,58667.6304
2005-11-09 10:00:00,43.7,43.77,43.7,43.74,59390.43488736297,24.1386,24.1773,24.1386,24.1607,59390.4349
2005-11-09 10:05:00,43.74,43.8,43.74,43.79,71437.17624382605,24.1607,24.1938,24.1607,24.1883,71437.1762
2005-11-09 10:10:00,43.78,43.86,43.77,43.86,103361.0408384532,24.1828,24.227,24.1773,24.227,103361.0408
2005-11-09 10:15:00,43.86,43.92,43.86,43.88,107456.93289965064,24.227,24.2601,24.227,24.238,107456.9329
2005-11-09 10:20:00,43.88,43.92,43.84,43.88,110830.02047946032,24.238,24.2601,24.2159,24.238,110830.0205
2005-11-09 10:25:00,43.87,44.0,43.87,43.98,155523.43091193834,24.2325,24.3043,24.2325,24.2933,155523.4309
2005-11-09 10:30:00,43.99,44.08,43.94,43.95,427056.9810866161,24.2988,24.3485,24.2712,24.2767,427056.9811
2005-11-09 10:35:00,43.95,43.99,43.8,43.8,278882.06240212027,24.2767,24.2988,24.1938,24.1938,278882.0624
2005-11-09 10:40:00,43.8,43.86,43.73,43.86,184194.67534032045,24.1938,24.227,24.1552,24.227,184194.6753
2005-11-09 10:45:00,43.84,43.88,43.76,43.77,158414.64883748948,24.2159,24.238,24.1717,24.1773,158414.6488
2005-11-09 10:50:00,43.75,43.83,43.67,43.72,184315.1427538851,24.1662,24.2104,24.122,24.1496,184315.1428
2005-11-09 10:55:00,43.7,43.71,43.52,43.7,242862.3057462957,24.1386,24.1441,24.0392,24.1386,242862.3057
2005-11-09 11:00:00,43.7,43.75,43.57,43.57,148174.91868449585,24.1386,24.1662,24.0668,24.0668,148174.9187
2005-11-09 11:05:00,43.56,43.61,43.47,43.56,158053.2465967956,24.0613,24.0889,24.0115,24.0613,158053.2466
2005-11-09 11:10:00,43.58,43.58,43.46,43.5,132875.55716178776,24.0723,24.0723,24.006,24.0281,132875.5572
2005-11-09 11:15:00,43.5,43.74,43.47,43.72,79147.09071196242,24.0281,24.1607,24.0115,24.1496,79147.0907
2005-11-09 11:20:00,43.72,43.72,43.62,43.7,48427.90025298158,24.1496,24.1496,24.0944,24.1386,48427.9003
2005-11-09 11:25:00,43.71,43.85,43.7,43.77,102638.23635706544,24.1441,24.2214,24.1386,24.1773,102638.2364
2005-11-09 11:30:00,43.77,43.85,43.77,43.83,76978.67726779907,24.1773,24.2214,24.1773,24.2104,76978.6773
2005-11-09 11:35:00,43.84,43.84,43.75,43.8,52523.79231417902,24.2159,24.2159,24.1662,24.1938,52523.7923
2005-11-09 11:40:00,43.82,43.84,43.8,43.83,53246.5967955668,24.2049,24.2159,24.1938,24.2104,53246.5968
2005-11-09 11:45:00,43.85,43.86,43.8,43.83,74689.79641007108,24.2214,24.227,24.1938,24.2104,74689.7964
2005-11-09 11:50:00,43.83,43.87,43.83,43.85,44091.07336465487,24.2104,24.2325,24.2104,24.2214,44091.0734
2005-11-09 11:55:00,43.84,43.85,43.81,43.82,39633.779062763526,24.2159,24.2214,24.1994,24.2049,39633.7791
2005-11-09 12:00:00,43.82,43.82,43.78,43.79,29755.451150463803,24.2049,24.2049,24.1828,24.1883,29755.4512
2005-11-09 12:05:00,43.78,43.83,43.78,43.83,36742.56113721239,24.1828,24.2104,24.1828,24.2104,36742.5611
2005-11-09 12:10:00,43.83,43.83,43.77,43.79,60836.04385013854,24.2104,24.2104,24.1773,24.1883,60836.0439
2005-11-09 12:15:00,43.79,43.85,43.75,43.85,47343.693530899895,24.1883,24.2214,24.1662,24.2214,47343.6935
2005-11-09 12:20:00,43.85,44.0,43.85,44.0,102397.30152993616,24.2214,24.3043,24.2214,24.3043,102397.3015
2005-11-09 12:25:00,44.0,44.09,44.0,44.01,83724.85242741839,24.3043,24.354,24.3043,24.3098,83724.8524
2005-11-09 12:30:00,44.01,44.01,43.88,43.89,107095.53065895676,24.3098,24.3098,24.238,24.2435,107095.5307
2005-11-09 12:35:00,43.89,43.95,43.89,43.94,63847.72918925432,24.2435,24.2767,24.2435,24.2712,63847.7292
2005-11-09 12:40:00,43.95,44.05,43.95,44.02,85049.99397662932,24.2767,24.3319,24.2767,24.3154,85049.994
2005-11-09 12:45:00,44.02,44.06,43.99,44.05,57944.82592458741,24.3154,24.3374,24.2988,24.3319,57944.8259
2005-11-09 12:50:00,44.06,44.13,44.01,44.01,83845.31984098302,24.3374,24.3761,24.3098,24.3098,83845.3198
2005-11-09 12:55:00,44.01,44.05,43.98,44.04,27587.03770630045,24.3098,24.3319,24.2933,24.3264,27587.0377
2005-11-09 13:00:00,44.04,44.04,44.01,44.02,30357.78821828696,24.3264,24.3264,24.3098,24.3154,30357.7882
2005-11-09 13:05:00,44.02,44.04,44.0,44.0,21443.19961450428,24.3154,24.3264,24.3043,24.3043,21443.1996
2005-11-09 13:10:00,44.0,44.02,43.99,44.01,30839.65787254548,24.3043,24.3154,24.2988,24.3098,30839.6579
2005-11-09 13:15:00,44.01,44.03,43.96,43.97,33369.47355740273,24.3098,24.3209,24.2822,24.2877,33369.4736
2005-11-09 13:20:00,43.96,44.04,43.96,44.03,56860.61920250573,24.2822,24.3264,24.2822,24.3209,56860.6192
2005-11-09 13:25:00,44.03,44.09,44.02,44.08,29634.98373689917,24.3209,24.354,24.3154,24.3485,29634.9837
2005-11-09 13:30:00,44.08,44.09,44.06,44.08,33249.006143838094,24.3485,24.354,24.3374,24.3485,33249.0061
2005-11-09 13:35:00,44.08,44.09,44.07,44.09,31441.99494036864,24.3485,24.354,24.343,24.354,31441.9949
2005-11-09 13:40:00,44.08,44.09,43.99,44.0,26984.70063847729,24.3485,24.354,24.2988,24.3043,26984.7006
2005-11-09 13:45:00,44.0,44.05,43.98,44.04,56258.28213468257,24.3043,24.3319,24.2933,24.3264,56258.2821
2005-11-09 13:50:00,44.03,44.04,43.98,43.98,69750.63245392122,24.3209,24.3264,24.2933,24.2933,69750.6325
2005-11-09 13:55:00,43.99,44.02,43.95,44.02,22768.341163715217,24.2988,24.3154,24.2767,24.3154,22768.3412
2005-11-09 14:00:00,44.04,44.04,43.95,43.97,25298.156848572464,24.3264,24.3264,24.2767,24.2877,25298.1568
2005-11-09 14:05:00,43.97,44.0,43.95,43.96,47223.22611733527,24.2877,24.3043,24.2767,24.2822,47223.2261
2005-11-09 14:10:00,43.96,44.0,43.9,43.91,100710.75774003132,24.2822,24.3043,24.2491,24.2546,100710.7577
2005-11-09 14:15:00,43.9,44.02,43.9,44.01,78424.28623057464,24.2491,24.3154,24.2491,24.3098,78424.2862
2005-11-09 14:20:00,44.01,44.01,43.95,43.99,48668.83508011083,24.3098,24.3098,24.2767,24.2988,48668.8351
2005-11-09 14:25:00,43.98,44.0,43.93,43.98,31441.99494036864,24.2933,24.3043,24.2656,24.2933,31441.9949
2005-11-09 14:30:00,43.98,44.01,43.95,44.0,35296.95217443682,24.2933,24.3098,24.2767,24.3043,35296.9522
2005-11-09 14:35:00,44.0,44.07,44.0,44.06,52041.9226599205,24.3043,24.343,24.3043,24.3374,52041.9227
2005-11-09 14:40:00,44.06,44.09,43.95,43.97,43006.86664257319,24.3374,24.354,24.2767,24.2877,43006.8666
2005-11-09 14:45:00,43.96,44.01,43.95,43.95,33489.94097096736,24.2822,24.3098,24.2767,24.2767,33489.941
2005-11-09 14:50:00,43.95,43.96,43.84,43.87,68545.95831827492,24.2767,24.2822,24.2159,24.2325,68545.9583
2005-11-09 14:55:00,43.89,43.9,43.82,43.9,39272.37682206964,24.2435,24.2491,24.2049,24.2491,39272.3768
2005-11-09 15:00:00,43.88,43.91,43.88,43.91,36622.09372364776,24.238,24.2546,24.238,24.2546,36622.0937
2005-11-09 15:05:00,43.91,43.96,43.9,43.95,44452.47560534876,24.2546,24.2822,24.2491,24.2767,44452.4756
2005-11-09 15:10:00,43.95,43.96,43.91,43.93,41079.3880255391,24.2767,24.2822,24.2546,24.2656,41079.388
2005-11-09 15:15:00,43.92,44.04,43.92,44.03,57222.02144319962,24.2601,24.3264,24.2601,24.3209,57222.0214
2005-11-09 15:20:00,44.03,44.04,43.96,43.97,102758.70377063006,24.3209,24.3264,24.2822,24.2877,102758.7038
2005-11-09 15:25:00,43.97,44.02,43.96,44.0,75533.0683050235,24.2877,24.3154,24.2822,24.3043,75533.0683
2005-11-09 15:30:00,44.01,44.06,43.99,44.06,39392.84423563426,24.3098,24.3374,24.2988,24.3374,39392.8442
2005-11-09 15:35:00,44.05,44.07,43.98,44.04,124322.37079869896,24.3319,24.343,24.2933,24.3264,124322.3708
2005-11-09 15:40:00,44.04,44.07,44.0,44.03,127695.45837850864,24.3264,24.343,24.3043,24.3209,127695.4584
2005-11-09 15:45:00,44.05,44.09,44.02,44.08,107577.40031321529,24.3319,24.354,24.3154,24.3485,107577.4003
2005-11-09 15:50:00,44.07,44.08,43.98,44.04,174557.28225515,24.343,24.3485,24.2933,24.3264,174557.2823
2005-11-09 15:55:00,44.04,44.07,44.04,44.06,221900.9757860499,24.3264,24.343,24.3264,24.3374,221900.9758
2005-11-10 09:30:00,44.15,44.22,44.14,44.17,220575.83423683897,24.3872,24.4258,24.3816,24.3982,220575.8342
2005-11-10 09:35:00,44.16,44.24,44.01,44.19,153957.35453559813,24.3927,24.4369,24.3098,24.4093,153957.3545
2005-11-10 09:40:00,44.24,44.38,44.23,44.36,74328.39416937719,24.4369,24.5142,24.4313,24.5032,74328.3942
2005-11-10 09:45:00,44.37,44.58,44.37,44.53,194313.93807974944,24.5087,24.6247,24.5087,24.5971,194313.9381
2005-11-10 09:50:00,44.53,44.57,44.41,44.49,124081.4359715697,24.5971,24.6192,24.5308,24.575,124081.436
2005-11-10 09:55:00,44.49,44.53,44.44,44.52,65052.403324900624,24.575,24.5971,24.5473,24.5915,65052.4033
2005-11-10 10:00:00,44.52,44.6,44.49,44.49,104324.78014697024,24.5915,24.6357,24.575,24.575,104324.7801
2005-11-10 10:05:00,44.49,44.58,44.48,44.53,154800.62643055056,24.575,24.6247,24.5694,24.5971,154800.6264
2005-11-10 10:10:00,44.53,44.53,44.36,44.46,100710.75774003132,24.5971,24.5971,24.5032,24.5584,100710.7577
2005-11-10 10:15:00,44.46,44.47,44.34,44.45,103963.37790627636,24.5584,24.5639,24.4921,24.5529,103963.3779
2005-11-10 10:20:00,44.46,44.57,44.39,44.41,116853.39115769186,24.5584,24.6192,24.5197,24.5308,116853.3912
2005-11-10 10:25:00,44.4,44.5,44.39,44.49,70352.96952174438,24.5253,24.5805,24.5197,24.575,70352.9695
2005-11-10 10:30:00,44.5,44.58,44.49,44.53,96132.99602457536,24.5805,24.6247,24.575,24.5971,96132.996
2005-11-10 10:35:00,44.54,44.58,44.52,44.52,42645.4644018793,24.6026,24.6247,24.5915,24.5915,42645.4644
2005-11-10 10:40:00,44.52,44.53,44.39,44.4,63004.4572943019,24.5915,24.5971,24.5197,24.5253,63004.4573
2005-11-10 10:45:00,44.41,44.45,44.39,44.42,90230.09275990844,24.5308,24.5529,24.5197,24.5363,90230.0928
2005-11-10 10:50:00,44.42,44.45,44.33,44.44,82399.71087820745,24.5363,24.5529,24.4866,24.5473,82399.7109
2005-11-10 10:55:00,44.46,44.5,44.46,44.48,149018.19057944827,24.5584,24.5805,24.5584,24.5694,149018.1906
2005-11-10 11:00:00,44.48,44.48,44.38,44.4,64450.066257077466,24.5694,24.5694,24.5142,24.5253,64450.0663
2005-11-10 11:05:00,44.41,44.58,44.37,44.44,94807.85447536442,24.5308,24.6247,24.5087,24.5473,94807.8545
2005-11-10 11:10:00,44.43,44.43,44.4,44.4,76978.67726779907,24.5418,24.5418,24.5253,24.5253,76978.6773
2005-11-10 11:15:00,44.39,44.46,44.39,44.44,51078.18335140345,24.5197,24.5584,24.5197,24.5473,51078.1834
2005-11-10 11:20:00,44.44,44.44,44.39,44.42,63847.72918925432,24.5473,24.5473,24.5197,24.5363,63847.7292
2005-11-10 11:25:00,44.42,44.5,44.41,44.49,115528.24960848092,24.5363,24.5805,24.5308,24.575,115528.2496
2005-11-10 11:30:00,44.5,44.5,44.44,44.47,45657.14974099507,24.5805,24.5805,24.5473,24.5639,45657.1497
2005-11-10 11:35:00,44.47,44.53,44.46,44.49,69991.56728105048,24.5639,24.5971,24.5584,24.575,69991.5673
2005-11-10 11:40:00,44.48,44.58,44.45,44.55,37826.76785929407,24.5694,24.6247,24.5529,24.6081,37826.7679
2005-11-10 11:45:00,44.56,44.58,44.49,44.49,38308.63751355259,24.6136,24.6247,24.575,24.575,38308.6375
2005-11-10 11:50:00,44.5,44.5,44.43,44.46,117335.2608119504,24.5805,24.5805,24.5418,24.5584,117335.2608
2005-11-10 11:55:00,44.46,44.57,44.46,44.5,23732.080472232265,24.5584,24.6192,24.5584,24.5805,23732.0805
2005-11-10 12:00:00,44.49,44.52,44.49,44.52,83724.85242741839,24.575,24.5915,24.575,24.5915,83724.8524
2005-11-10 12:05:00,44.52,44.54,44.5,44.53,18551.98168895314,24.5915,24.6026,24.5805,24.5971,18551.9817
2005-11-10 12:10:00,44.53,44.54,44.49,44.5,29755.451150463803,24.5971,24.6026,24.575,24.5805,29755.4512
2005-11-10 12:15:00,44.5,44.57,44.49,44.54,166365.4981327551,24.5805,24.6192,24.575,24.6026,166365.4981
2005-11-10 12:20:00,44.54,44.59,44.54,44.55,69268.7627996627,24.6026,24.6302,24.6026,24.6081,69268.7628
2005-11-10 12:25:00,44.56,44.63,44.54,44.55,53728.466449825326,24.6136,24.6523,24.6026,24.6081,53728.4664
2005-11-10 12:30:00,44.55,44.62,44.54,44.58,74810.26382363572,24.6081,24.6468,24.6026,24.6247,74810.2638
2005-11-10 12:35:00,44.56,44.57,44.49,44.51,31080.59269967474,24.6136,24.6192,24.575,24.586,31080.5927
2005-11-10 12:40:00,44.5,44.57,44.5,44.53,34212.74545235514,24.5805,24.6192,24.5805,24.5971,34212.7455
2005-11-10 12:45:00,44.53,44.56,44.49,44.56,44693.41043247802,24.5971,24.6136,24.575,24.6136,44693.4104
2005-11-10 12:50:00,44.57,44.58,44.52,44.55,94325.9848211059,24.6192,24.6247,24.5915,24.6081,94325.9848
2005-11-10 12:55:00,44.55,44.57,44.48,44.52,37103.96337790628,24.6081,24.6192,24.5694,24.5915,37103.9634
2005-11-10 13:00:00,44.52,44.59,44.49,44.57,112877.96651005904,24.5915,24.6302,24.575,24.6192,112877.9665
2005-11-10 13:05:00,44.58,44.58,44.53,44.55,87218.40742079269,24.6247,24.6247,24.5971,24.6081,87218.4074
2005-11-10 13:10:00,44.55,44.62,44.52,44.62,94325.9848211059,24.6081,24.6468,24.5915,24.6468,94325.9848
2005-11-10 13:15:00,44.62,44.63,44.58,44.63,122515.3595952295,24.6468,24.6523,24.6247,24.6523,122515.3596
2005-11-10 13:20:00,44.63,44.63,44.61,44.62,31321.527526804,24.6523,24.6523,24.6412,24.6468,31321.5275
2005-11-10 13:25:00,44.63,44.68,44.62,44.68,104445.24756053487,24.6523,24.6799,24.6468,24.6799,104445.2476
2005-11-10 13:30:00,44.68,44.74,44.64,44.66,75412.60089145887,24.6799,24.7131,24.6578,24.6689,75412.6009
2005-11-10 13:35:00,44.66,44.78,44.65,44.78,89266.3534513914,24.6689,24.7352,24.6633,24.7352,89266.3535
2005-11-10 13:40:00,44.78,44.81,44.71,44.81,130707.1437176244,24.7352,24.7517,24.6965,24.7517,130707.1437
2005-11-10 13:45:00,44.8,44.83,44.78,44.79,314540.4168172509,24.7462,24.7628,24.7352,24.7407,314540.4168
2005-11-10 13:50:00,44.79,44.95,44.74,44.91,236477.53282737025,24.7407,24.8291,24.7131,24.807,236477.5328
2005-11-10 13:55:00,44.91,44.98,44.84,44.93,108059.2699674738,24.807,24.8456,24.7683,24.818,108059.27
2005-11-10 14:00:00,44.93,44.96,44.89,44.92,122997.22924948802,24.818,24.8346,24.7959,24.8125,122997.2292
2005-11-10 14:05:00,44.92,44.95,44.82,44.83,82158.7760510782,24.8125,24.8291,24.7572,24.7628,82158.7761
2005-11-10 14:10:00,44.83,44.93,44.82,44.93,68425.49090471028,24.7628,24.818,24.7572,24.818,68425.4909
2005-11-10 14:15:00,44.93,44.93,44.89,44.93,81797.3738103843,24.818,24.818,24.7959,24.818,81797.3738
2005-11-10 14:20:00,44.93,44.94,44.88,44.89,46741.35646307674,24.818,24.8235,24.7904,24.7959,46741.3565
2005-11-10 14:25:00,44.89,44.94,44.88,44.92,93482.71292615349,24.7959,24.8235,24.7904,24.8125,93482.7129
2005-11-10 14:30:00,44.92,44.94,44.89,44.94,105047.58462835805,24.8125,24.8235,24.7959,24.8235,105047.5846
2005-11-10 14:35:00,44.93,45.24,44.93,45.24,116010.11926273943,24.818,24.9892,24.818,24.9892,116010.1193
2005-11-10 14:40:00,45.15,45.16,44.97,45.02,177689.4350078304,24.9395,24.9451,24.8401,24.8677,177689.435
2005-11-10 14:45:00,45.02,45.1,45.02,45.08,113239.36875075294,24.8677,24.9119,24.8677,24.9009,113239.3688
2005-11-10 14:50:00,45.08,45.1,45.05,45.05,98180.94205517408,24.9009,24.9119,24.8843,24.8843,98180.9421
2005-11-10 14:55:00,45.08,45.23,45.07,45.22,180098.78327912302,24.9009,24.9837,24.8953,24.9782,180098.7833
2005-11-10 15:00:00,45.22,45.22,45.11,45.15,89627.7556920853,24.9782,24.9782,24.9174,24.9395,89627.7557
2005-11-10 15:05:00,45.14,45.22,45.14,45.22,141187.80869774727,24.934,24.9782,24.934,24.9782,141187.8087
2005-11-10 15:10:00,45.21,45.22,45.16,45.17,113480.3035778822,24.9727,24.9782,24.9451,24.9506,113480.3036
2005-11-10 15:15:00,45.18,45.22,45.17,45.22,112396.09685580053,24.9561,24.9782,24.9506,24.9782,112396.0969
2005-11-10 15:20:00,45.22,45.24,45.17,45.2,123358.63149018191,24.9782,24.9892,24.9506,24.9671,123358.6315
2005-11-10 15:25:00,45.2,45.27,45.18,45.24,93603.18033971812,24.9671,25.0058,24.9561,24.9892,93603.1803
2005-11-10 15:30:00,45.24,45.35,45.24,45.31,150945.66919648237,24.9892,25.05,24.9892,25.0279,150945.6692
2005-11-10 15:35:00,45.3,45.32,45.29,45.29,154559.6916034213,25.0224,25.0334,25.0169,25.0169,154559.6916
2005-11-10 15:40:00,45.3,45.33,45.24,45.33,181062.52258764007,25.0224,25.039,24.9892,25.039,181062.5226
2005-11-10 15:45:00,45.32,45.33,45.12,45.17,180942.05517407545,25.0334,25.039,24.923,24.9506,180942.0552
2005-11-10 15:50:00,45.17,45.18,45.13,45.17,218407.4207926756,24.9506,24.9561,24.9285,24.9506,218407.4208
2005-11-10 15:55:00,45.17,45.26,45.17,45.2,232983.97783399592,24.9506,25.0003,24.9506,24.9671,232983.9778
2005-11-11 09:30:00,45.57,45.66,45.5,45.65,432839.4169377184,25.1715,25.2212,25.1329,25.2157,432839.4169
2005-11-11 09:35:00,45.66,45.74,45.64,45.65,350560.1734730756,25.2212,25.2654,25.2102,25.2157,350560.1735
2005-11-11 09:40:00,45.66,45.71,45.63,45.69,238405.0114444043,25.2212,25.2489,25.2047,25.2378,238405.0114
2005-11-11 09:45:00,45.69,45.71,45.64,45.64,250572.220214432,25.2378,25.2489,25.2102,25.2102,250572.2202
2005-11-11 09:50:00,45.63,45.72,45.61,45.69,250451.7528008674,25.2047,25.2544,25.1936,25.2378,250451.7528
2005-11-11 09:55:00,45.69,45.76,45.66,45.74,255752.31899771115,25.2378,25.2765,25.2212,25.2654,255752.319
2005-11-11 10:00:00,45.74,45.82,45.73,45.8,370557.7641248043,25.2654,25.3096,25.2599,25.2986,370557.7641
2005-11-11 10:05:00,45.8,45.8,45.76,45.78,242621.3709191664,25.2986,25.2986,25.2765,25.2875,242621.3709
2005-11-11 10:10:00,45.76,45.78,45.71,45.72,265630.6469100109,25.2765,25.2875,25.2489,25.2544,265630.6469
2005-11-11 10:15:00,45.71,45.73,45.7,45.71,122997.22924948802,25.2489,25.2599,25.2433,25.2489,122997.2292
2005-11-11 10:20:00,45.71,45.79,45.71,45.76,156607.63763402,25.2489,25.293,25.2489,25.2765,156607.6376
2005-11-11 10:25:00,45.75,45.8,45.73,45.76,362486.447415974,25.271,25.2986,25.2599,25.2765,362486.4474
2005-11-11 10:30:00,45.76,45.78,45.73,45.76,109866.28117094329,25.2765,25.2875,25.2599,25.2765,109866.2812
2005-11-11 10:35:00,45.76,45.83,45.76,45.8,115889.6518491748,25.2765,25.3151,25.2765,25.2986,115889.6518
2005-11-11 10:40:00,45.83,45.85,45.8,45.84,236357.0654138056,25.3151,25.3262,25.2986,25.3207,236357.0654
2005-11-11 10:45:00,45.84,45.98,45.84,45.97,164558.48692928563,25.3207,25.398,25.3207,25.3925,164558.4869
2005-11-11 10:50:00,45.96,45.98,45.91,45.95,124804.24045295749,25.3869,25.398,25.3593,25.3814,124804.2405
2005-11-11 10:55:00,45.95,45.95,45.88,45.9,163112.87796651007,25.3814,25.3814,25.3428,25.3538,163112.878
2005-11-11 11:00:00,45.9,45.94,45.9,45.93,215275.2680399952,25.3538,25.3759,25.3538,25.3704,215275.268
2005-11-11 11:05:00,45.93,46.0,45.92,46.0,182508.1315504156,25.3704,25.409,25.3649,25.409,182508.1316
2005-11-11 11:10:00,46.0,46.04,45.97,46.0,221780.5083724853,25.409,25.4311,25.3925,25.409,221780.5084
2005-11-11 11:15:00,45.99,46.02,45.95,45.96,131670.88302614144,25.4035,25.4201,25.3814,25.3869,131670.883
2005-11-11 11:20:00,45.96,46.0,45.95,45.97,156246.23539332612,25.3869,25.409,25.3814,25.3925,156246.2354
2005-11-11 11:25:00,45.98,46.04,45.96,46.04,102879.17118419468,25.398,25.4311,25.3869,25.4311,102879.1712
2005-11-11 11:30:00,46.05,46.06,46.0,46.0,166726.900373449,25.4367,25.4422,25.409,25.409,166726.9004
2005-11-11 11:35:00,46.0,46.0,45.96,45.98,53728.466449825326,25.409,25.409,25.3869,25.398,53728.4664
2005-11-11 11:40:00,45.99,46.05,45.99,46.05,117455.728225515,25.4035,25.4367,25.4035,25.4367,117455.7282
2005-11-11 11:45:00,46.05,46.11,46.05,46.08,164678.95434285028,25.4367,25.4698,25.4367,25.4532,164678.9543
2005-11-11 11:50:00,46.08,46.18,46.06,46.17,253704.37296711243,25.4532,25.5085,25.4422,25.5029,253704.373
2005-11-11 11:55:00,46.18,46.18,46.05,46.05,127574.990964944,25.5085,25.5085,25.4367,25.4367,127574.991
2005-11-11 12:00:00,46.05,46.05,45.99,46.0,86254.66811227564,25.4367,25.4367,25.4035,25.409,86254.6681
2005-11-11 12:05:00,46.0,46.07,45.96,46.06,90711.96241416698,25.409,25.4477,25.3869,25.4422,90711.9624
2005-11-11 12:10:00,46.07,46.15,46.07,46.1,85531.86363088785,25.4477,25.4919,25.4477,25.4643,85531.8636
2005-11-11 12:15:00,46.1,46.13,46.04,46.04,97699.07240091555,25.4643,25.4809,25.4311,25.4311,97699.0724
2005-11-11 12:20:00,46.03,46.06,45.97,46.05,99867.48584507892,25.4256,25.4422,25.3925,25.4367,99867.4858
2005-11-11 12:25:00,46.04,46.05,46.0,46.05,80231.2974340441,25.4311,25.4367,25.409,25.4367,80231.2974
2005-11-11 12:30:00,46.05,46.1,45.99,46.01,76978.67726779907,25.4367,25.4643,25.4035,25.4146,76978.6773
2005-11-11 12:35:00,46.0,46.05,45.98,46.01,45536.68232743043,25.409,25.4367,25.398,25.4146,45536.6823
2005-11-11 12:40:00,46.01,46.1,46.01,46.1,66377.54487411155,25.4146,25.4643,25.4146,25.4643,66377.5449
2005-11-11 12:45:00,46.1,46.13,46.04,46.05,93723.64775328274,25.4643,25.4809,25.4311,25.4367,93723.6478
2005-11-11 12:50:00,46.05,46.07,45.98,46.05,149500.0602337068,25.4367,25.4477,25.398,25.4367,149500.0602
2005-11-11 12:55:00,46.05,46.08,46.03,46.05,47343.693530899895,25.4367,25.4532,25.4256,25.4367,47343.6935
2005-11-11 13:00:00,46.05,46.06,46.0,46.0,54451.27093121311,25.4367,25.4422,25.409,25.409,54451.2709
2005-11-11 13:05:00,46.0,46.02,46.0,46.0,37947.2352728587,25.409,25.4201,25.409,25.409,37947.2353
2005-11-11 13:10:00,46.0,46.02,45.99,45.99,86134.200698711,25.409,25.4201,25.4035,25.4035,86134.2007
2005-11-11 13:15:00,45.99,46.0,45.95,45.96,83483.91760028913,25.4035,25.409,25.3814,25.3869,83483.9176
2005-11-11 13:20:00,45.95,45.96,45.91,45.95,112155.16202867126,25.3814,25.3869,25.3593,25.3814,112155.162
2005-11-11 13:25:00,45.95,45.97,45.91,45.97,43850.13853752561,25.3814,25.3925,25.3593,25.3925,43850.1385
2005-11-11 13:30:00,45.97,46.0,45.95,45.95,99987.95325864357,25.3925,25.409,25.3814,25.3814,99987.9533
2005-11-11 13:35:00,45.95,46.0,45.95,45.99,48186.96542585232,25.3814,25.409,25.3814,25.4035,48186.9654
2005-11-11 13:40:00,45.98,45.99,45.93,45.95,26623.2983977834,25.398,25.4035,25.3704,25.3814,26623.2984
2005-11-11 13:45:00,45.94,45.98,45.94,45.98,33489.94097096736,25.3759,25.398,25.3759,25.398,33489.941
2005-11-11 13:50:00,45.97,46.0,45.97,46.0,55415.01023973016,25.3925,25.409,25.3925,25.409,55415.0102
2005-11-11 13:55:00,46.0,46.04,46.0,46.01,36622.09372364776,25.409,25.4311,25.409,25.4146,36622.0937
2005-11-11 14:00:00,46.01,46.02,45.99,46.0,41802.19250692688,25.4146,25.4201,25.4035,25.409,41802.1925
2005-11-11 14:05:00,46.01,46.03,46.0,46.02,37224.43079147091,25.4146,25.4256,25.409,25.4201,37224.4308
2005-11-11 14:10:00,46.01,46.03,46.0,46.0,43729.67112396097,25.4146,25.4256,25.409,25.409,43729.6711
2005-11-11 14:15:00,46.0,46.02,45.95,45.95,62161.18539934948,25.409,25.4201,25.3814,25.3814,62161.1854
2005-11-11 14:20:00,45.95,46.01,45.95,46.0,51439.58559209734,25.3814,25.4146,25.3814,25.409,51439.5856
2005-11-11 14:25:00,46.0,46.0,45.97,45.97,47946.03059872305,25.409,25.409,25.3925,25.3925,47946.0306
2005-11-11 14:30:00,45.98,46.03,45.97,46.01,39031.441994940375,25.398,25.4256,25.3925,25.4146,39031.442
2005-11-11 14:35:00,46.01,46.05,45.99,46.0,61679.31574509096,25.4146,25.4367,25.4035,25.409,61679.3157
2005-11-11 14:40:00,46.0,46.07,46.0,46.03,56860.61920250573,25.409,25.4477,25.409,25.4256,56860.6192
2005-11-11 14:45:00,46.04,46.11,46.03,46.1,68907.36055896881,25.4311,25.4698,25.4256,25.4643,68907.3606
2005-11-11 14:50:00,46.11,46.11,46.05,46.06,93723.64775328274,25.4698,25.4698,25.4367,25.4422,93723.6478
2005-11-11 14:55:00,46.06,46.1,46.06,46.09,51198.65076496808,25.4422,25.4643,25.4422,25.4588,51198.6508
2005-11-11 15:00:00,46.1,46.15,46.09,46.09,93964.582580412,25.4643,25.4919,25.4588,25.4588,93964.5826
2005-11-11 15:05:00,46.07,46.1,46.05,46.05,167570.17226840142,25.4477,25.4643,25.4367,25.4367,167570.1723
2005-11-11 15:10:00,46.05,46.09,45.99,46.0,125286.110107216,25.4367,25.4588,25.4035,25.409,125286.1101
2005-11-11 15:15:00,45.99,46.03,45.97,46.03,112396.09685580053,25.4035,25.4256,25.3925,25.4256,112396.0969
2005-11-11 15:20:00,46.01,46.01,45.95,45.96,127454.52355137936,25.4146,25.4146,25.3814,25.3869,127454.5236
2005-11-11 15:25:00,45.96,46.03,45.96,46.0,116853.39115769186,25.3869,25.4256,25.3869,25.409,116853.3912
2005-11-11 15:30:00,46.0,46.04,45.98,45.98,184074.20792675583,25.409,25.4311,25.398,25.398,184074.2079
2005-11-11 15:35:00,45.97,45.99,45.95,45.96,154318.75677629202,25.3925,25.4035,25.3814,25.3869,154318.7568
2005-11-11 15:40:00,45.96,45.99,45.95,45.97,234790.9890374654,25.3869,25.4035,25.3814,25.3925,234790.989
2005-11-11 15:45:00,45.97,46.06,45.96,46.04,252740.63365859532,25.3925,25.4422,25.3869,25.4311,252740.6337
2005-11-11 15:50:00,46.05,46.05,45.9,45.9,286591.97687025665,25.4367,25.4367,25.3538,25.3538,286591.9769
2005-11-11 15:55:00,45.9,45.94,45.88,45.88,203348.9940970968,25.3538,25.3759,25.3428,25.3428,203348.9941
2005-11-14 09:30:00,45.75,45.86,45.66,45.72,222623.7802674377,25.271,25.3317,25.2212,25.2544,222623.7803
2005-11-14 09:35:00,45.74,45.8,45.68,45.71,156125.7679797615,25.2654,25.2986,25.2323,25.2489,156125.768
2005-11-14 09:40:00,45.71,45.73,45.6,45.6,186604.02361161308,25.2489,25.2599,25.1881,25.1881,186604.0236
2005-11-14 09:45:00,45.61,45.71,45.53,45.66,119142.27201541985,25.1936,25.2489,25.1494,25.2212,119142.272
2005-11-14 09:50:00,45.67,45.71,45.6,45.67,128779.6651005903,25.2268,25.2489,25.1881,25.2268,128779.6651
2005-11-14 09:55:00,45.67,45.71,45.64,45.71,112275.62944223588,25.2268,25.2489,25.2102,25.2489,112275.6294
2005-11-14 10:00:00,45.71,45.76,45.66,45.76,110468.61823876644,25.2489,25.2765,25.2212,25.2765,110468.6182
2005-11-14 10:05:00,45.76,45.86,45.75,45.84,145042.76593181546,25.2765,25.3317,25.271,25.3207,145042.7659
2005-11-14 10:10:00,45.83,45.95,45.8,45.95,136369.11215516203,25.3151,25.3814,25.2986,25.3814,136369.1122
2005-11-14 10:15:00,45.95,46.07,45.92,45.95,159016.98590531264,25.3814,25.4477,25.3649,25.3814,159016.9859
2005-11-14 10:20:00,45.95,46.0,45.91,45.95,122033.48994097098,25.3814,25.409,25.3593,25.3814,122033.4899
2005-11-14 10:25:00,45.9,46.05,45.87,45.97,83242.98277315986,25.3538,25.4367,25.3372,25.3925,83242.9828
2005-11-14 10:30:00,45.96,46.06,45.95,46.01,129743.40440910734,25.3869,25.4422,25.3814,25.4146,129743.4044
2005-11-14 10:35:00,46.01,46.02,45.95,45.98,85893.26587158175,25.4146,25.4201,25.3814,25.398,85893.2659
2005-11-14 10:40:00,45.99,46.0,45.89,45.92,57342.48885676425,25.4035,25.409,25.3483,25.3649,57342.4889
2005-11-14 10:45:00,45.91,45.95,45.85,45.89,72400.9155523431,25.3593,25.3814,25.3262,25.3483,72400.9156
2005-11-14 10:50:00,45.87,45.9,45.85,45.87,120828.81580532467,25.3372,25.3538,25.3262,25.3372,120828.8158
2005-11-14 10:55:00,45.87,45.92,45.81,45.88,81435.9715696904,25.3372,25.3649,25.3041,25.3428,81435.9716
2005-11-14 11:00:00,45.88,45.9,45.85,45.87,226237.8026743766,25.3428,25.3538,25.3262,25.3372,226237.8027
2005-11-14 11:05:00,45.89,45.92,45.86,45.86,34935.54993374293,25.3483,25.3649,25.3317,25.3317,34935.5499
2005-11-14 11:10:00,45.86,45.94,45.86,45.9,68425.49090471028,25.3317,25.3759,25.3317,25.3538,68425.4909
2005-11-14 11:15:00,45.91,45.98,45.9,45.97,83002.04794603061,25.3593,25.398,25.3538,25.3925,83002.0479
2005-11-14 11:20:00,45.95,45.97,45.9,45.9,47343.693530899895,25.3814,25.3925,25.3538,25.3538,47343.6935
2005-11-14 11:25:00,45.9,45.99,45.9,45.97,50475.8462835803,25.3538,25.4035,25.3538,25.3925,50475.8463
2005-11-14 11:30:00,45.97,45.97,45.93,45.94,54933.14058547164,25.3925,25.3925,25.3704,25.3759,54933.1406
2005-11-14 11:35:00,45.94,45.99,45.91,45.93,70352.96952174438,25.3759,25.4035,25.3593,25.3704,70352.9695
2005-11-14 11:40:00,45.92,45.96,45.91,45.92,48427.90025298158,25.3649,25.3869,25.3593,25.3649,48427.9003
2005-11-14 11:45:00,45.92,45.96,45.91,45.93,42284.0621611854,25.3649,25.3869,25.3593,25.3704,42284.0622
2005-11-14 11:50:00,45.93,45.99,45.91,45.96,143958.5592097338,25.3704,25.4035,25.3593,25.3869,143958.5592
2005-11-14 11:55:00,45.98,46.0,45.96,45.99,111552.8249608481,25.398,25.409,25.3869,25.4035,111552.825
2005-11-14 12:00:00,45.99,46.04,45.99,46.0,57462.95627032888,25.4035,25.4311,25.4035,25.409,57462.9563
2005-11-14 12:05:00,45.99,46.01,45.95,45.99,52041.9226599205,25.4035,25.4146,25.3814,25.4035,52041.9227
2005-11-14 12:10:00,45.99,46.0,45.97,45.98,21443.19961450428,25.4035,25.409,25.3925,25.398,21443.1996
2005-11-14 12:15:00,45.98,46.04,45.98,46.04,38549.57234068185,25.398,25.4311,25.398,25.4311,38549.5723
2005-11-14 12:20:00,46.04,46.07,46.03,46.04,25900.49391639562,25.4311,25.4477,25.4256,25.4311,25900.4939
2005-11-14 12:25:00,46.04,46.13,46.04,46.11,53969.40127695459,25.4311,25.4809,25.4311,25.4698,53969.4013
2005-11-14 12:30:00,46.11,46.2,46.1,46.19,101072.15998072522,25.4698,25.5195,25.4643,25.514,101072.16
2005-11-14 12:35:00,46.2,46.22,46.15,46.22,41561.25767979762,25.5195,25.5306,25.4919,25.5306,41561.2577
2005-11-14 12:40:00,46.21,46.24,46.16,46.18,127213.5887242501,25.525,25.5416,25.4974,25.5085,127213.5887
2005-11-14 12:45:00,46.18,46.23,46.16,46.23,24213.95012649079,25.5085,25.5361,25.4974,25.5361,24213.9501
2005-11-14 12:50:00,46.23,46.28,46.22,46.26,78544.75364413927,25.5361,25.5637,25.5306,25.5527,78544.7536
2005-11-14 12:55:00,46.26,46.26,46.13,46.14,79990.36260691484,25.5527,25.5527,25.4809,25.4864,79990.3626
2005-11-14 13:00:00,46.15,46.16,46.1,46.11,50234.91145645104,25.4919,25.4974,25.4643,25.4698,50234.9115
2005-11-14 13:05:00,46.13,46.18,46.12,46.15,48307.43283941694,25.4809,25.5085,25.4753,25.4919,48307.4328
2005-11-14 13:10:00,46.15,46.21,46.14,46.21,48789.30249367547,25.4919,25.525,25.4864,25.525,48789.3025
2005-11-14 13:15:00,46.2,46.22,46.2,46.2,37826.76785929407,25.5195,25.5306,25.5195,25.5195,37826.7679
2005-11-14 13:20:00,46.2,46.2,46.11,46.16,48186.96542585232,25.5195,25.5195,25.4698,25.4974,48186.9654
2005-11-14 13:25:00,46.14,46.2,46.14,46.2,53607.9990362607,25.4864,25.5195,25.4864,25.5195,53607.999
2005-11-14 13:30:00,46.21,46.22,46.16,46.19,24334.417540055416,25.525,25.5306,25.4974,25.514,24334.4175
2005-11-14 13:35:00,46.19,46.23,46.15,46.15,40958.92061197446,25.514,25.5361,25.4919,25.4919,40958.9206
2005-11-14 13:40:00,46.15,46.19,46.14,46.19,65052.403324900624,25.4919,25.514,25.4864,25.514,65052.4033
2005-11-14 13:45:00,46.17,46.23,46.16,46.2,52403.32490061439,25.5029,25.5361,25.4974,25.5195,52403.3249
2005-11-14 13:50:00,46.2,46.21,46.15,46.16,39272.37682206964,25.5195,25.525,25.4919,25.4974,39272.3768
2005-11-14 13:55:00,46.16,46.21,46.15,46.19,27346.102879171187,25.4974,25.525,25.4919,25.514,27346.1029
2005-11-14 14:00:00,46.2,46.22,46.15,46.16,39754.24647632816,25.5195,25.5306,25.4919,25.4974,39754.2465
2005-11-14 14:05:00,46.16,46.21,46.15,46.15,20479.46030598723,25.4974,25.525,25.4919,25.4919,20479.4603
2005-11-14 14:10:00,46.15,46.15,46.13,46.13,57101.55402963499,25.4919,25.4919,25.4809,25.4809,57101.554
2005-11-14 14:15:00,46.13,46.15,46.09,46.14,30237.320804722327,25.4809,25.4919,25.4588,25.4864,30237.3208
2005-11-14 14:20:00,46.13,46.14,46.09,46.1,23732.080472232265,25.4809,25.4864,25.4588,25.4643,23732.0805
2005-11-14 14:25:00,46.1,46.12,46.09,46.11,23009.27599084448,25.4643,25.4753,25.4588,25.4698,23009.276
2005-11-14 14:30:00,46.12,46.14,46.07,46.07,38308.63751355259,25.4753,25.4864,25.4477,25.4477,38308.6375
2005-11-14 14:35:00,46.07,46.1,46.04,46.04,79628.96036622094,25.4477,25.4643,25.4311,25.4311,79628.9604
2005-11-14 14:40:00,46.04,46.06,46.0,46.01,83122.51535959524,25.4311,25.4422,25.409,25.4146,83122.5154
2005-11-14 14:45:00,46.01,46.04,45.99,46.01,75894.4705457174,25.4146,25.4311,25.4035,25.4146,75894.4705
2005-11-14 14:50:00,46.01,46.05,46.01,46.01,57342.48885676425,25.4146,25.4367,25.4146,25.4146,57342.4889
2005-11-14 14:55:00,46.01,46.04,46.0,46.01,112155.16202867126,25.4146,25.4311,25.409,25.4146,112155.162
2005-11-14 15:00:00,46.0,46.06,46.0,46.06,95771.59378388149,25.409,25.4422,25.409,25.4422,95771.5938
2005-11-14 15:05:00,46.06,46.08,46.0,46.05,59992.77195518613,25.4422,25.4532,25.409,25.4367,59992.772
2005-11-14 15:10:00,46.05,46.07,46.0,46.01,97458.1375737863,25.4367,25.4477,25.409,25.4146,97458.1376
2005-11-14 15:15:00,46.03,46.14,46.03,46.1,104204.31273340562,25.4256,25.4864,25.4256,25.4643,104204.3127
2005-11-14 15:20:00,46.09,46.15,46.09,46.13,67582.21900975787,25.4588,25.4919,25.4588,25.4809,67582.219
2005-11-14 15:25:00,46.13,46.15,46.09,46.12,70593.90434887364,25.4809,25.4919,25.4588,25.4753,70593.9043
2005-11-14 15:30:00,46.13,46.15,46.1,46.14,69389.23021322733,25.4809,25.4919,25.4643,25.4864,69389.2302
2005-11-14 15:35:00,46.13,46.24,46.12,46.23,123238.1640766173,25.4809,25.5416,25.4753,25.5361,123238.1641
2005-11-14 15:40:00,46.23,46.27,46.14,46.2,99265.14877725576,25.5361,25.5582,25.4864,25.5195,99265.1488
2005-11-14 15:45:00,46.19,46.24,46.18,46.18,90471.02758703772,25.514,25.5416,25.5085,25.5085,90471.0276
2005-11-14 15:50:00,46.19,46.22,46.15,46.19,119865.07649680764,25.514,25.5306,25.4919,25.514,119865.0765
2005-11-14 15:55:00,46.18,46.24,46.15,46.2,178532.7069027828,25.5085,25.5416,25.4919,25.5195,178532.7069
2005-11-15 09:30:00,46.03,46.16,46.03,46.15,187567.76292013013,25.4256,25.4974,25.4256,25.4919,187567.7629
2005-11-15 09:35:00,46.16,46.18,46.0,46.01,162510.54089868692,25.4974,25.5085,25.409,25.4146,162510.5409
2005-11-15 09:40:00,46.01,46.02,45.78,45.82,92037.10396337791,25.4146,25.4201,25.2875,25.3096,92037.104
2005-11-15 09:45:00,45.82,45.95,45.82,45.94,146006.5052403325,25.3096,25.3814,25.3096,25.3759,146006.5052
2005-11-15 09:50:00,45.94,45.97,45.8,45.82,93844.11516684738,25.3759,25.3925,25.2986,25.3096,93844.1152
2005-11-15 09:55:00,45.82,45.95,45.79,45.8,124563.30562582824,25.3096,25.3814,25.293,25.2986,124563.3056
2005-11-15 10:00:00,45.81,45.83,45.76,45.77,137091.91663654984,25.3041,25.3151,25.2765,25.282,137091.9166
2005-11-15 10:05:00,45.77,45.86,45.73,45.83,187808.69774725937,25.282,25.3317,25.2599,25.3151,187808.6977
2005-11-15 10:10:00,45.81,45.82,45.77,45.8,107215.9980725214,25.3041,25.3096,25.282,25.2986,107215.9981
2005-11-15 10:15:00,45.81,45.82,45.76,45.79,53607.9990362607,25.3041,25.3096,25.2765,25.293,53607.999
2005-11-15 10:20:00,45.8,45.88,45.78,45.85,128900.13251415492,25.2986,25.3428,25.2875,25.3262,128900.1325
2005-11-15 10:25:00,45.86,45.92,45.86,45.87,109143.4766895555,25.3317,25.3649,25.3317,25.3372,109143.4767
2005-11-15 10:30:00,45.87,45.95,45.86,45.93,96132.99602457536,25.3372,25.3814,25.3317,25.3704,96132.996
2005-11-15 10:35:00,45.93,45.95,45.85,45.86,38067.70268642333,25.3704,25.3814,25.3262,25.3317,38067.7027
2005-11-15 10:40:00,45.86,45.95,45.86,45.95,73003.25262016625,25.3317,25.3814,25.3317,25.3814,73003.2526
2005-11-15 10:45:00,45.95,46.0,45.91,45.95,84327.18949524155,25.3814,25.409,25.3593,25.3814,84327.1895
2005-11-15 10:50:00,45.96,46.05,45.95,46.03,99867.48584507892,25.3869,25.4367,25.3814,25.4256,99867.4858
2005-11-15 10:55:00,46.03,46.03,45.91,45.93,53848.93386338996,25.4256,25.4256,25.3593,25.3704,53848.9339
2005-11-15 11:00:00,45.91,46.0,45.91,46.0,61558.84833152633,25.3593,25.409,25.3593,25.409,61558.8483
2005-11-15 11:05:00,45.99,45.99,45.92,45.92,54812.67317190701,25.4035,25.4035,25.3649,25.3649,54812.6732
2005-11-15 11:10:00,45.92,45.95,45.9,45.94,57583.42368389351,25.3649,25.3814,25.3538,25.3759,57583.4237
2005-11-15 11:15:00,45.95,46.0,45.95,45.96,68064.0886640164,25.3814,25.409,25.3814,25.3869,68064.0887
2005-11-15 11:20:00,45.96,46.0,45.95,45.95,27948.439946994346,25.3869,25.409,25.3814,25.3814,27948.4399
2005-11-15 11:25:00,45.95,45.97,45.93,45.97,36140.22406938923,25.3814,25.3925,25.3704,25.3925,36140.2241
2005-11-15 11:30:00,45.98,45.99,45.9,45.95,53728.466449825326,25.398,25.4035,25.3538,25.3814,53728.4664
2005-11-15 11:35:00,45.95,45.98,45.9,45.9,32646.669076014943,25.3814,25.398,25.3538,25.3538,32646.6691
2005-11-15 11:40:00,45.91,45.99,45.91,45.93,40958.92061197446,25.3593,25.4035,25.3593,25.3704,40958.9206
2005-11-15 11:45:00,45.93,45.95,45.87,45.94,42404.52957475004,25.3704,25.3814,25.3372,25.3759,42404.5296
2005-11-15 11:50:00,45.95,45.96,45.94,45.95,41681.72509336225,25.3814,25.3869,25.3759,25.3814,41681.7251
2005-11-15 11:55:00,45.95,45.99,45.94,45.97,54692.20575834237,25.3814,25.4035,25.3759,25.3925,54692.2058
2005-11-15 12:00:00,45.97,46.03,45.95,45.96,51921.455246355865,25.3925,25.4256,25.3814,25.3869,51921.4552
2005-11-15 12:05:00,45.96,45.98,45.92,45.97,26984.70063847729,25.3869,25.398,25.3649,25.3925,26984.7006
2005-11-15 12:10:00,45.97,45.99,45.95,45.99,36381.15889651849,25.3925,25.4035,25.3814,25.4035,36381.1589
2005-11-15 12:15:00,46.0,46.06,45.96,46.05,53848.93386338996,25.409,25.4422,25.3869,25.4367,53848.9339
2005-11-15 12:20:00,46.05,46.06,45.99,45.99,35778.82182869534,25.4367,25.4422,25.4035,25.4035,35778.8218
2005-11-15 12:25:00,45.99,46.04,45.96,46.01,21684.13444163354,25.4035,25.4311,25.3869,25.4146,21684.1344
2005-11-15 12:30:00,46.01,46.04,46.0,46.0,18913.383929647032,25.4146,25.4311,25.409,25.409,18913.3839
2005-11-15 12:35:00,46.0,46.02,46.0,46.0,26382.36357065414,25.409,25.4201,25.409,25.409,26382.3636
2005-11-15 12:40:00,46.0,46.05,45.98,46.03,30598.723045416216,25.409,25.4367,25.398,25.4256,30598.723
2005-11-15 12:45:00,46.03,46.06,46.0,46.02,39633.779062763526,25.4256,25.4422,25.409,25.4201,39633.7791
2005-11-15 12:50:00,46.02,46.06,46.0,46.05,20118.05806529334,25.4201,25.4422,25.409,25.4367,20118.0581
2005-11-15 12:55:00,46.05,46.07,46.04,46.06,41320.32285266836,25.4367,25.4477,25.4311,25.4422,41320.3229
2005-11-15 13:00:00,46.06,46.07,46.0,46.01,25298.156848572464,25.4422,25.4477,25.409,25.4146,25298.1568
2005-11-15 13:05:00,46.01,46.05,46.01,46.05,7830.381881701001,25.4146,25.4367,25.4146,25.4367,7830.3819
2005-11-15 13:10:00,46.05,46.05,45.99,46.0,28189.374774123604,25.4367,25.4367,25.4035,25.409,28189.3748
2005-11-15 13:15:00,46.01,46.03,46.0,46.03,20961.32996024576,25.4146,25.4256,25.409,25.4256,20961.33
2005-11-15 13:20:00,46.02,46.04,46.0,46.02,12287.67618359234,25.4201,25.4311,25.409,25.4201,12287.6762
2005-11-15 13:25:00,46.01,46.02,45.97,45.99,36742.56113721239,25.4146,25.4201,25.3925,25.4035,36742.5611
2005-11-15 13:30:00,45.99,46.03,45.99,46.0,8673.653776653417,25.4035,25.4256,25.4035,25.409,8673.6538
2005-11-15 13:35:00,46.0,46.02,45.97,45.99,18311.04686182388,25.409,25.4201,25.3925,25.4035,18311.0469
2005-11-15 13:40:00,45.99,45.99,45.9,45.9,32887.603903144205,25.4035,25.4035,25.3538,25.3538,32887.6039
2005-11-15 13:45:00,45.92,45.92,45.9,45.9,41320.32285266836,25.3649,25.3649,25.3538,25.3538,41320.3229
2005-11-15 13:50:00,45.9,45.93,45.86,45.92,49150.70473436936,25.3538,25.3704,25.3317,25.3649,49150.7047
2005-11-15 13:55:00,45.92,46.0,45.78,45.88,69389.23021322733,25.3649,25.409,25.2875,25.3428,69389.2302
2005-11-15 14:00:00,45.86,45.86,45.74,45.8,53367.06420913144,25.3317,25.3317,25.2654,25.2986,53367.0642
2005-11-15 14:05:00,45.8,45.8,45.74,45.74,61438.380917961695,25.2986,25.2986,25.2654,25.2654,61438.3809
2005-11-15 14:10:00,45.74,45.76,45.64,45.66,132755.0897482231,25.2654,25.2765,25.2102,25.2212,132755.0897
2005-11-15 14:15:00,45.69,45.76,45.66,45.75,55415.01023973016,25.2378,25.2765,25.2212,25.271,55415.0102
2005-11-15 14:20:00,45.74,45.84,45.74,45.83,80833.63450186726,25.2654,25.3207,25.2654,25.3151,80833.6345
2005-11-15 14:25:00,45.83,45.9,45.81,45.85,93241.77809902422,25.3151,25.3538,25.3041,25.3262,93241.7781
2005-11-15 14:30:00,45.85,45.86,45.81,45.85,67220.81676906398,25.3262,25.3317,25.3041,25.3262,67220.8168
2005-11-15 14:35:00,45.85,45.88,45.78,45.79,51319.11817853271,25.3262,25.3428,25.2875,25.293,51319.1182
2005-11-15 14:40:00,45.8,45.82,45.74,45.74,51319.11817853271,25.2986,25.3096,25.2654,25.2654,51319.1182
2005-11-15 14:45:00,45.74,45.84,45.74,45.78,62402.12022647874,25.2654,25.3207,25.2654,25.2875,62402.1202
2005-11-15 14:50:00,45.79,45.8,45.66,45.71,95169.25671605831,25.293,25.2986,25.2212,25.2489,95169.2567
2005-11-15 14:55:00,45.71,45.72,45.49,45.5,161908.20383086376,25.2489,25.2544,25.1273,25.1329,161908.2038
2005-11-15 15:00:00,45.5,45.62,45.44,45.61,165401.75882423806,25.1329,25.1991,25.0997,25.1936,165401.7588
2005-11-15 15:05:00,45.61,45.67,45.6,45.65,165401.75882423806,25.1936,25.2268,25.1881,25.2157,165401.7588
2005-11-15 15:10:00,45.66,45.66,45.62,45.66,108661.60703529695,25.2212,25.2212,25.1991,25.2212,108661.607
2005-11-15 15:15:00,45.66,45.74,45.66,45.69,82279.24346464282,25.2212,25.2654,25.2212,25.2378,82279.2435
2005-11-15 15:20:00,45.67,45.78,45.66,45.78,60233.70678231539,25.2268,25.2875,25.2212,25.2875,60233.7068
2005-11-15 15:25:00,45.79,45.8,45.71,45.72,97337.67016022166,25.293,25.2986,25.2489,25.2544,97337.6702
2005-11-15 15:30:00,45.72,45.83,45.72,45.81,89868.69051921456,25.2544,25.3151,25.2544,25.3041,89868.6905
2005-11-15 15:35:00,45.81,45.85,45.74,45.84,78544.75364413927,25.3041,25.3262,25.2654,25.3207,78544.7536
2005-11-15 15:40:00,45.84,45.85,45.75,45.8,65775.20780628841,25.3207,25.3262,25.271,25.2986,65775.2078
2005-11-15 15:45:00,45.8,45.84,45.8,45.83,58306.228165281296,25.2986,25.3207,25.2986,25.3151,58306.2282
2005-11-15 15:50:00,45.83,45.86,45.75,45.76,101554.02963498374,25.3151,25.3317,25.271,25.2765,101554.0296
2005-11-15 15:55:00,45.76,45.77,45.72,45.77,110830.02047946032,25.2765,25.282,25.2544,25.282,110830.0205
2005-11-16 09:30:00,45.86,45.96,45.82,45.95,75051.19865076497,25.3317,25.3869,25.3096,25.3814,75051.1987
2005-11-16 09:35:00,45.92,45.92,45.85,45.85,63365.85953499579,25.3649,25.3649,25.3262,25.3262,63365.8595
2005-11-16 09:40:00,45.82,45.86,45.72,45.73,71316.70883026143,25.3096,25.3317,25.2544,25.2599,71316.7088
2005-11-16 09:45:00,45.74,45.76,45.66,45.7,58426.69557884593,25.2654,25.2765,25.2212,25.2433,58426.6956
2005-11-16 09:50:00,45.69,45.7,45.51,45.56,54812.67317190701,25.2378,25.2433,25.1384,25.166,54812.6732
2005-11-16 09:55:00,45.52,45.56,45.47,45.54,55415.01023973016,25.1439,25.166,25.1163,25.155,55415.0102
2005-11-16 10:00:00,45.54,45.56,45.41,45.47,67943.62125045176,25.155,25.166,25.0831,25.1163,67943.6213
2005-11-16 10:05:00,45.48,45.49,45.38,45.38,61679.31574509096,25.1218,25.1273,25.0666,25.0666,61679.3157
2005-11-16 10:10:00,45.38,45.39,45.24,45.29,149018.19057944827,25.0666,25.0721,24.9892,25.0169,149018.1906
2005-11-16 10:15:00,45.27,45.32,45.24,45.24,158173.7140103602,25.0058,25.0334,24.9892,24.9892,158173.714
2005-11-16 10:20:00,45.25,45.32,45.25,45.28,64088.66401638358,24.9948,25.0334,24.9948,25.0113,64088.664
2005-11-16 10:25:00,45.28,45.29,45.12,45.21,113359.83616431756,25.0113,25.0169,24.923,24.9727,113359.8362
2005-11-16 10:30:00,45.21,45.22,45.1,45.18,121310.6854595832,24.9727,24.9782,24.9119,24.9561,121310.6855
2005-11-16 10:35:00,45.18,45.3,45.18,45.24,118299.00012046742,24.9561,25.0224,24.9561,24.9892,118299.0001
2005-11-16 10:40:00,45.24,45.37,45.23,45.36,145404.16817250935,24.9892,25.0611,24.9837,25.0555,145404.1682
2005-11-16 10:45:00,45.36,45.46,45.32,45.37,121069.75063245391,25.0555,25.1108,25.0334,25.0611,121069.7506
2005-11-16 10:50:00,45.37,45.47,45.37,45.47,96614.86567883388,25.0611,25.1163,25.0611,25.1163,96614.8657
2005-11-16 10:55:00,45.46,45.48,45.41,45.42,116612.4563305626,25.1108,25.1218,25.0831,25.0887,116612.4563
2005-11-16 11:00:00,45.42,45.46,45.28,45.28,94807.85447536442,25.0887,25.1108,25.0113,25.0113,94807.8545
2005-11-16 11:05:00,45.3,45.3,45.16,45.2,109986.7485845079,25.0224,25.0224,24.9451,24.9671,109986.7486
2005-11-16 11:10:00,45.22,45.22,45.12,45.14,42404.52957475004,24.9782,24.9782,24.923,24.934,42404.5296
2005-11-16 11:15:00,45.14,45.21,45.14,45.17,35658.354415130714,24.934,24.9727,24.934,24.9506,35658.3544
2005-11-16 11:20:00,45.16,45.16,45.11,45.12,74569.32899650645,24.9451,24.9451,24.9174,24.923,74569.329
2005-11-16 11:25:00,45.12,45.13,45.09,45.1,54933.14058547164,24.923,24.9285,24.9064,24.9119,54933.1406
2005-11-16 11:30:00,45.11,45.12,45.0,45.03,56499.21696181184,24.9174,24.923,24.8567,24.8732,56499.217
2005-11-16 11:35:00,45.04,45.07,44.93,44.95,114082.64064570537,24.8788,24.8953,24.818,24.8291,114082.6406
2005-11-16 11:40:00,44.94,45.02,44.93,45.01,137814.72111793762,24.8235,24.8677,24.818,24.8622,137814.7211
2005-11-16 11:45:00,45.02,45.12,45.01,45.09,113600.77099144684,24.8677,24.923,24.8622,24.9064,113600.771
2005-11-16 11:50:00,45.09,45.27,45.01,45.24,98180.94205517408,24.9064,25.0058,24.8622,24.9892,98180.9421
2005-11-16 11:55:00,45.25,45.27,45.21,45.21,47825.56318515842,24.9948,25.0058,24.9727,24.9727,47825.5632
2005-11-16 12:00:00,45.21,45.23,45.2,45.22,31441.99494036864,24.9727,24.9837,24.9671,24.9782,31441.9949
2005-11-16 12:05:00,45.22,45.22,45.13,45.14,43729.67112396097,24.9782,24.9782,24.9285,24.934,43729.6711
2005-11-16 12:10:00,45.13,45.24,45.13,45.23,28430.309601252862,24.9285,24.9892,24.9285,24.9837,28430.3096
2005-11-16 12:15:00,45.23,45.24,45.15,45.16,65052.403324900624,24.9837,24.9892,24.9395,24.9451,65052.4033
2005-11-16 12:20:00,45.16,45.22,45.15,45.18,27346.102879171187,24.9451,24.9782,24.9395,24.9561,27346.1029
2005-11-16 12:25:00,45.17,45.19,45.14,45.16,14215.154800626431,24.9506,24.9616,24.934,24.9451,14215.1548
2005-11-16 12:30:00,45.17,45.19,45.13,45.13,19154.31875677629,24.9506,24.9616,24.9285,24.9285,19154.3188
2005-11-16 12:35:00,45.14,45.17,45.1,45.17,28671.244428382124,24.934,24.9506,24.9119,24.9506,28671.2444
2005-11-16 12:40:00,45.17,45.17,45.12,45.12,30357.78821828696,24.9506,24.9506,24.923,24.923,30357.7882
2005-11-16 12:45:00,45.13,45.17,45.12,45.17,33008.07131670883,24.9285,24.9506,24.923,24.9506,33008.0713
2005-11-16 12:50:00,45.17,45.17,45.12,45.14,34694.615106613666,24.9506,24.9506,24.923,24.934,34694.6151
2005-11-16 12:55:00,45.15,45.17,45.11,45.14,24454.884953620047,24.9395,24.9506,24.9174,24.934,24454.885
2005-11-16 13:00:00,45.16,45.17,45.07,45.08,37947.2352728587,24.9451,24.9506,24.8953,24.9009,37947.2353
2005-11-16 13:05:00,45.08,45.08,45.03,45.05,58547.16299241056,24.9009,24.9009,24.8732,24.8843,58547.163
2005-11-16 13:10:00,45.04,45.06,45.03,45.04,33489.94097096736,24.8788,24.8898,24.8732,24.8788,33489.941
2005-11-16 13:15:00,45.04,45.04,44.98,44.98,26623.2983977834,24.8788,24.8788,24.8456,24.8456,26623.2984
2005-11-16 13:20:00,44.98,45.07,44.98,45.05,48909.769907240094,24.8456,24.8953,24.8456,24.8843,48909.7699
2005-11-16 13:25:00,45.05,45.16,45.02,45.13,51921.455246355865,24.8843,24.9451,24.8677,24.9285,51921.4552
2005-11-16 13:30:00,45.13,45.14,45.06,45.06,45777.617154559695,24.9285,24.934,24.8898,24.8898,45777.6172
2005-11-16 13:35:00,45.06,45.1,45.04,45.1,26261.89615708951,24.8898,24.9119,24.8788,24.9119,26261.8962
2005-11-16 13:40:00,45.09,45.11,45.04,45.1,47102.75870377063,24.9064,24.9174,24.8788,24.9119,47102.7587
2005-11-16 13:45:00,45.09,45.14,45.07,45.13,22406.938923021324,24.9064,24.934,24.8953,24.9285,22406.9389
2005-11-16 13:50:00,45.14,45.2,45.14,45.16,33610.40838453199,24.934,24.9671,24.934,24.9451,33610.4084
2005-11-16 13:55:00,45.16,45.19,45.1,45.19,39272.37682206964,24.9451,24.9616,24.9119,24.9616,39272.3768
2005-11-16 14:00:00,45.19,45.21,45.12,45.12,56137.814721117946,24.9616,24.9727,24.923,24.923,56137.8147
2005-11-16 14:05:00,45.12,45.16,45.1,45.1,52403.32490061439,24.923,24.9451,24.9119,24.9119,52403.3249
2005-11-16 14:10:00,45.07,45.09,45.04,45.06,43127.33405613782,24.8953,24.9064,24.8788,24.8898,43127.3341
2005-11-16 14:15:00,45.06,45.07,45.0,45.01,42284.0621611854,24.8898,24.8953,24.8567,24.8622,42284.0622
2005-11-16 14:20:00,45.03,45.12,45.0,45.07,48789.30249367547,24.8732,24.923,24.8567,24.8953,48789.3025
2005-11-16 14:25:00,45.07,45.12,45.07,45.11,36140.22406938923,24.8953,24.923,24.8953,24.9174,36140.2241
2005-11-16 14:30:00,45.11,45.11,45.04,45.05,26141.42874352488,24.9174,24.9174,24.8788,24.8843,26141.4287
2005-11-16 14:35:00,45.05,45.06,45.01,45.05,66618.47970124082,24.8843,24.8898,24.8622,24.8843,66618.4797
2005-11-16 14:40:00,45.04,45.11,45.02,45.03,30237.320804722327,24.8788,24.9174,24.8677,24.8732,30237.3208
2005-11-16 14:45:00,45.01,45.11,45.0,45.11,41440.79026623299,24.8622,24.9174,24.8567,24.9174,41440.7903
2005-11-16 14:50:00,45.1,45.11,45.07,45.07,27707.50511986508,24.9119,24.9174,24.8953,24.8953,27707.5051
2005-11-16 14:55:00,45.07,45.17,45.07,45.17,485845.078906156,24.8953,24.9506,24.8953,24.9506,485845.0789
2005-11-16 15:00:00,45.17,45.21,45.15,45.15,50234.91145645104,24.9506,24.9727,24.9395,24.9395,50234.9115
2005-11-16 15:05:00,45.15,45.15,45.07,45.09,45416.214913865806,24.9395,24.9395,24.8953,24.9064,45416.2149
2005-11-16 15:10:00,45.09,45.12,45.08,45.08,24816.28719431394,24.9064,24.923,24.9009,24.9009,24816.2872
2005-11-16 15:15:00,45.08,45.2,45.07,45.2,48427.90025298158,24.9009,24.9671,24.8953,24.9671,48427.9003
2005-11-16 15:20:00,45.2,45.22,45.16,45.2,61197.44609083243,24.9671,24.9782,24.9451,24.9671,61197.4461
2005-11-16 15:25:00,45.21,45.23,45.18,45.2,69509.69762679197,24.9727,24.9837,24.9561,24.9671,69509.6976
2005-11-16 15:30:00,45.21,45.24,45.16,45.16,76014.93795928202,24.9727,24.9892,24.9451,24.9451,76014.938
2005-11-16 15:35:00,45.16,45.17,45.11,45.12,48427.90025298158,24.9451,24.9506,24.9174,24.923,48427.9003
2005-11-16 15:40:00,45.12,45.14,45.09,45.12,96735.33309239852,24.923,24.934,24.9064,24.923,96735.3331
2005-11-16 15:45:00,45.12,45.12,45.08,45.09,88784.48379713288,24.923,24.923,24.9009,24.9064,88784.4838
2005-11-16 15:50:00,45.1,45.1,45.07,45.08,127213.5887242501,24.9119,24.9119,24.8953,24.9009,127213.5887
2005-11-16 15:55:00,45.07,45.15,45.06,45.15,176605.22828574872,24.8953,24.9395,24.8898,24.9395,176605.2283
2005-11-17 09:30:00,45.2,45.32,45.16,45.28,92398.5062040718,24.9671,25.0334,24.9451,25.0113,92398.5062
2005-11-17 09:35:00,45.29,45.41,45.27,45.34,48427.90025298158,25.0169,25.0831,25.0058,25.0445,48427.9003
2005-11-17 09:40:00,45.33,45.36,45.27,45.34,157812.31176966632,25.039,25.0555,25.0058,25.0445,157812.3118
2005-11-17 09:45:00,45.36,45.38,45.27,45.29,57824.35851102277,25.0555,25.0666,25.0058,25.0169,57824.3585
2005-11-17 09:50:00,45.29,45.31,45.25,45.31,42886.39922900856,25.0169,25.0279,24.9948,25.0279,42886.3992
2005-11-17 09:55:00,45.31,45.32,45.24,45.27,50114.4440428864,25.0279,25.0334,24.9892,25.0058,50114.444
2005-11-17 10:00:00,45.27,45.32,45.15,45.16,136489.57956872668,25.0058,25.0334,24.9395,24.9451,136489.5796
2005-11-17 10:05:00,45.17,45.3,45.16,45.24,50475.8462835803,24.9506,25.0224,24.9451,24.9892,50475.8463
2005-11-17 10:10:00,45.22,45.32,45.17,45.26,48789.30249367547,24.9782,25.0334,24.9506,25.0003,48789.3025
2005-11-17 10:15:00,45.27,45.44,45.27,45.44,62281.65281291412,25.0058,25.0997,25.0058,25.0997,62281.6528
2005-11-17 10:20:00,45.46,45.46,45.37,45.41,84206.72208167691,25.1108,25.1108,25.0611,25.0831,84206.7221
2005-11-17 10:25:00,45.42,45.45,45.36,45.38,52523.79231417902,25.0887,25.1052,25.0555,25.0666,52523.7923
2005-11-17 10:30:00,45.38,45.4,45.35,45.38,54933.14058547164,25.0666,25.0776,25.05,25.0666,54933.1406
2005-11-17 10:35:00,45.39,45.4,45.28,45.29,45054.81267317191,25.0721,25.0776,25.0113,25.0169,45054.8127
2005-11-17 10:40:00,45.32,45.32,45.21,45.27,91434.76689555476,25.0334,25.0334,24.9727,25.0058,91434.7669
2005-11-17 10:45:00,45.27,45.33,45.27,45.32,42765.93181544392,25.0058,25.039,25.0058,25.0334,42765.9318
2005-11-17 10:50:00,45.32,45.38,45.31,45.36,70714.37176243827,25.0334,25.0666,25.0279,25.0555,70714.3718
2005-11-17 10:55:00,45.36,45.41,45.35,45.36,53005.66196843754,25.0555,25.0831,25.05,25.0555,53005.662
2005-11-17 11:00:00,45.34,45.36,45.27,45.35,73846.52451511867,25.0445,25.0555,25.0058,25.05,73846.5245
2005-11-17 11:05:00,45.33,45.41,45.32,45.41,112034.69461510662,25.039,25.0831,25.0334,25.0831,112034.6946
2005-11-17 11:10:00,45.41,45.5,45.39,45.49,49873.50921575714,25.0831,25.1329,25.0721,25.1273,49873.5092
2005-11-17 11:15:00,45.48,45.48,45.41,45.41,74930.73123720035,25.1218,25.1218,25.0831,25.0831,74930.7312
2005-11-17 11:20:00,45.43,45.46,45.42,45.43,47825.56318515842,25.0942,25.1108,25.0887,25.0942,47825.5632
2005-11-17 11:25:00,45.43,45.46,45.43,45.43,25177.68943500784,25.0942,25.1108,25.0942,25.0942,25177.6894
2005-11-17 11:30:00,45.44,45.47,45.4,45.4,38910.97458137574,25.0997,25.1163,25.0776,25.0776,38910.9746
2005-11-17 11:35:00,45.4,45.53,45.4,45.51,69148.29538609806,25.0776,25.1494,25.0776,25.1384,69148.2954
2005-11-17 11:40:00,45.52,45.63,45.52,45.59,63847.72918925432,25.1439,25.2047,25.1439,25.1826,63847.7292
2005-11-17 11:45:00,45.59,45.64,45.59,45.64,18190.579448259246,25.1826,25.2102,25.1826,25.2102,18190.5794
2005-11-17 11:50:00,45.64,45.65,45.61,45.61,69148.29538609806,25.2102,25.2157,25.1936,25.1936,69148.2954
2005-11-17 11:55:00,45.61,45.65,45.58,45.61,24936.75460787857,25.1936,25.2157,25.177,25.1936,24936.7546
2005-11-17 12:00:00,45.61,45.65,45.57,45.6,40717.9857848452,25.1936,25.2157,25.1715,25.1881,40717.9858
2005-11-17 12:05:00,45.6,45.7,45.58,45.68,137935.18853150224,25.1881,25.2433,25.177,25.2323,137935.1885
2005-11-17 12:10:00,45.67,45.71,45.65,45.66,26141.42874352488,25.2268,25.2489,25.2157,25.2212,26141.4287
2005-11-17 12:15:00,45.66,45.68,45.62,45.62,19274.786170340925,25.2212,25.2323,25.1991,25.1991,19274.7862
2005-11-17 12:20:00,45.62,45.66,45.62,45.65,25418.62426213709,25.1991,25.2212,25.1991,25.2157,25418.6243
2005-11-17 12:25:00,45.66,45.7,45.65,45.68,28550.777014817493,25.2212,25.2433,25.2157,25.2323,28550.777
2005-11-17 12:30:00,45.68,45.73,45.65,45.71,35176.48476087219,25.2323,25.2599,25.2157,25.2489,35176.4848
2005-11-17 12:35:00,45.71,45.74,45.69,45.69,52041.9226599205,25.2489,25.2654,25.2378,25.2378,52041.9227
2005-11-17 12:40:00,45.69,45.72,45.68,45.68,15419.82893627274,25.2378,25.2544,25.2323,25.2323,15419.8289
2005-11-17 12:45:00,45.68,45.69,45.61,45.61,25057.2220214432,25.2323,25.2378,25.1936,25.1936,25057.222
2005-11-17 12:50:00,45.62,45.66,45.62,45.66,23129.74340440911,25.1991,25.2212,25.1991,25.2212,23129.7434
2005-11-17 12:55:00,45.66,45.66,45.59,45.6,17588.242380436095,25.2212,25.2212,25.1826,25.1881,17588.2424
2005-11-17 13:00:00,45.59,45.63,45.55,45.55,35417.41958800145,25.1826,25.2047,25.1605,25.1605,35417.4196
2005-11-17 13:05:00,45.55,45.56,45.54,45.54,12046.74135646308,25.1605,25.166,25.155,25.155,12046.7414
2005-11-17 13:10:00,45.53,45.53,45.46,45.46,23611.61305866764,25.1494,25.1494,25.1108,25.1108,23611.6131
2005-11-17 13:15:00,45.46,45.47,45.43,45.46,38188.170099987954,25.1108,25.1163,25.0942,25.1108,38188.1701
2005-11-17 13:20:00,45.46,45.56,45.46,45.56,33369.47355740273,25.1108,25.166,25.1108,25.166,33369.4736
2005-11-17 13:25:00,45.56,45.59,45.56,45.56,44332.00819178412,25.166,25.1826,25.166,25.166,44332.0082
2005-11-17 13:30:00,45.57,45.59,45.56,45.58,13130.948078544756,25.1715,25.1826,25.166,25.177,13130.9481
2005-11-17 13:35:00,45.56,45.63,45.56,45.62,33249.006143838094,25.166,25.2047,25.166,25.1991,33249.0061
2005-11-17 13:40:00,45.63,45.66,45.56,45.56,19274.786170340925,25.2047,25.2212,25.166,25.166,19274.7862
2005-11-17 13:45:00,45.57,45.61,45.53,45.58,53848.93386338996,25.1715,25.1936,25.1494,25.177,53848.9339
2005-11-17 13:50:00,45.58,45.59,45.56,45.58,26141.42874352488,25.177,25.1826,25.166,25.177,26141.4287
2005-11-17 13:55:00,45.58,45.66,45.57,45.66,41199.855439103725,25.177,25.2212,25.1715,25.2212,41199.8554
2005-11-17 14:00:00,45.64,45.65,45.6,45.61,21804.60185519817,25.2102,25.2157,25.1881,25.1936,21804.6019
2005-11-17 14:05:00,45.6,45.64,45.57,45.63,16022.166004095894,25.1881,25.2102,25.1715,25.2047,16022.166
2005-11-17 14:10:00,45.63,45.7,45.62,45.67,58788.09781953982,25.2047,25.2433,25.1991,25.2268,58788.0978
2005-11-17 14:15:00,45.67,45.7,45.65,45.67,27466.57029273581,25.2268,25.2433,25.2157,25.2268,27466.5703
2005-11-17 14:20:00,45.68,45.72,45.67,45.72,68064.0886640164,25.2323,25.2544,25.2268,25.2544,68064.0887
2005-11-17 14:25:00,45.72,45.88,45.71,45.88,101674.49704854838,25.2544,25.3428,25.2489,25.3428,101674.497
2005-11-17 14:30:00,45.88,45.98,45.81,45.9,183953.7405131912,25.3428,25.398,25.3041,25.3538,183953.7405
2005-11-17 14:35:00,45.89,45.89,45.78,45.79,109384.41151668476,25.3483,25.3483,25.2875,25.293,109384.4115
2005-11-17 14:40:00,45.79,45.79,45.73,45.76,69268.7627996627,25.293,25.293,25.2599,25.2765,69268.7628
2005-11-17 14:45:00,45.76,45.81,45.74,45.8,56981.08661607036,25.2765,25.3041,25.2654,25.2986,56981.0866
2005-11-17 14:50:00,45.8,45.85,45.79,45.81,61920.25057222022,25.2986,25.3262,25.293,25.3041,61920.2506
2005-11-17 14:55:00,45.81,45.86,45.8,45.81,80110.83002047947,25.3041,25.3317,25.2986,25.3041,80110.83
2005-11-17 15:00:00,45.81,45.82,45.78,45.8,70593.90434887364,25.3041,25.3096,25.2875,25.2986,70593.9043
2005-11-17 15:05:00,45.81,45.83,45.77,45.78,34333.21286591977,25.3041,25.3151,25.282,25.2875,34333.2129
2005-11-17 15:10:00,45.78,45.85,45.78,45.83,74448.86158294183,25.2875,25.3262,25.2875,25.3151,74448.8616
2005-11-17 15:15:00,45.83,45.83,45.76,45.77,74689.79641007108,25.3151,25.3151,25.2765,25.282,74689.7964
2005-11-17 15:20:00,45.76,45.79,45.74,45.76,68305.02349114565,25.2765,25.293,25.2654,25.2765,68305.0235
2005-11-17 15:25:00,45.76,45.77,45.74,45.75,71316.70883026143,25.2765,25.282,25.2654,25.271,71316.7088
2005-11-17 15:30:00,45.75,45.76,45.72,45.73,72400.9155523431,25.271,25.2765,25.2544,25.2599,72400.9156
2005-11-17 15:35:00,45.72,45.74,45.71,45.71,53487.531622696064,25.2544,25.2654,25.2489,25.2489,53487.5316
2005-11-17 15:40:00,45.72,45.72,45.66,45.67,157209.97470184317,25.2544,25.2544,25.2212,25.2268,157209.9747
2005-11-17 15:45:00,45.67,45.75,45.66,45.71,177328.0327671365,25.2268,25.271,25.2212,25.2489,177328.0328
2005-11-17 15:50:00,45.71,45.71,45.65,45.66,215877.60510781835,25.2489,25.2489,25.2157,25.2212,215877.6051
2005-11-17 15:55:00,45.66,45.73,45.66,45.67,206360.6794362125,25.2212,25.2599,25.2212,25.2268,206360.6794
2005-11-18 09:30:00,46.11,46.11,45.78,45.86,757258.1616672691,25.4698,25.4698,25.2875,25.3317,757258.1617
2005-11-18 09:35:00,45.82,45.98,45.76,45.95,104806.64980122878,25.3096,25.398,25.2765,25.3814,104806.6498
2005-11-18 09:40:00,45.93,45.96,45.87,45.9,116491.98891699796,25.3704,25.3869,25.3372,25.3538,116491.9889
2005-11-18 09:45:00,45.9,45.95,45.76,45.77,141910.61317913505,25.3538,25.3814,25.2765,25.282,141910.6132
2005-11-18 09:50:00,45.77,45.83,45.7,45.74,93964.582580412,25.282,25.3151,25.2433,25.2654,93964.5826
2005-11-18 09:55:00,45.75,45.84,45.74,45.81,58667.63040597519,25.271,25.3207,25.2654,25.3041,58667.6304
2005-11-18 10:00:00,45.82,45.88,45.81,45.84,61920.25057222022,25.3096,25.3428,25.3041,25.3207,61920.2506
2005-11-18 10:05:00,45.84,45.94,45.83,45.86,150704.7343693531,25.3207,25.3759,25.3151,25.3317,150704.7344
2005-11-18 10:10:00,45.85,45.88,45.81,45.85,30960.12528611011,25.3262,25.3428,25.3041,25.3262,30960.1253
2005-11-18 10:15:00,45.87,45.91,45.87,45.91,66377.54487411155,25.3372,25.3593,25.3372,25.3593,66377.5449
2005-11-18 10:20:00,45.92,45.95,45.87,45.91,70112.03469461511,25.3649,25.3814,25.3372,25.3593,70112.0347
2005-11-18 10:25:00,45.92,45.99,45.91,45.99,39633.779062763526,25.3649,25.4035,25.3593,25.4035,39633.7791
2005-11-18 10:30:00,45.99,45.99,45.9,45.93,33730.87579809662,25.4035,25.4035,25.3538,25.3704,33730.8758
2005-11-18 10:35:00,45.92,45.93,45.87,45.87,54812.67317190701,25.3649,25.3704,25.3372,25.3372,54812.6732
2005-11-18 10:40:00,45.87,45.87,45.75,45.79,63727.26177568968,25.3372,25.3372,25.271,25.293,63727.2618
2005-11-18 10:45:00,45.79,45.79,45.73,45.76,90471.02758703772,25.293,25.293,25.2599,25.2765,90471.0276
2005-11-18 10:50:00,45.76,45.82,45.76,45.77,52885.19455487291,25.2765,25.3096,25.2765,25.282,52885.1946
2005-11-18 10:55:00,45.76,45.76,45.67,45.75,46018.55198168896,25.2765,25.2765,25.2268,25.271,46018.552
2005-11-18 11:00:00,45.75,45.75,45.65,45.66,61799.78315865559,25.271,25.271,25.2157,25.2212,61799.7832
2005-11-18 11:05:00,45.65,45.7,45.64,45.66,48789.30249367547,25.2157,25.2433,25.2102,25.2212,48789.3025
2005-11-18 11:10:00,45.67,45.76,45.67,45.72,33730.87579809662,25.2268,25.2765,25.2268,25.2544,33730.8758
2005-11-18 11:15:00,45.73,45.8,45.66,45.67,34333.21286591977,25.2599,25.2986,25.2212,25.2268,34333.2129
2005-11-18 11:20:00,45.7,45.76,45.7,45.73,22647.873750150586,25.2433,25.2765,25.2433,25.2599,22647.8738
2005-11-18 11:25:00,45.73,45.75,45.71,45.74,51560.053005661975,25.2599,25.271,25.2489,25.2654,51560.053
2005-11-18 11:30:00,45.74,45.75,45.69,45.69,70473.436935309,25.2654,25.271,25.2378,25.2378,70473.4369
2005-11-18 11:35:00,45.68,45.7,45.59,45.64,54933.14058547164,25.2323,25.2433,25.1826,25.2102,54933.1406
2005-11-18 11:40:00,45.63,45.7,45.62,45.69,26502.83098421877,25.2047,25.2433,25.1991,25.2378,26502.831
2005-11-18 11:45:00,45.68,45.7,45.65,45.66,23732.080472232265,25.2323,25.2433,25.2157,25.2212,23732.0805
2005-11-18 11:50:00,45.67,45.67,45.64,45.66,36742.56113721239,25.2268,25.2268,25.2102,25.2212,36742.5611
2005-11-18 11:55:00,45.66,45.66,45.62,45.66,22406.938923021324,25.2212,25.2212,25.1991,25.2212,22406.9389
2005-11-18 12:00:00,45.65,45.66,45.65,45.66,7348.512227442477,25.2157,25.2212,25.2157,25.2212,7348.5122
2005-11-18 12:05:00,45.66,45.67,45.66,45.67,24334.417540055416,25.2212,25.2268,25.2212,25.2268,24334.4175
2005-11-18 12:10:00,45.67,45.7,45.67,45.7,17708.709794000726,25.2268,25.2433,25.2268,25.2433,17708.7098
2005-11-18 12:15:00,45.7,45.77,45.7,45.74,21804.60185519817,25.2433,25.282,25.2433,25.2654,21804.6019
2005-11-18 12:20:00,45.73,45.74,45.71,45.73,23009.27599084448,25.2599,25.2654,25.2489,25.2599,23009.276
2005-11-18 12:25:00,45.72,45.75,45.68,45.68,26984.70063847729,25.2544,25.271,25.2323,25.2323,26984.7006
2005-11-18 12:30:00,45.68,45.7,45.65,45.65,16985.90531261294,25.2323,25.2433,25.2157,25.2157,16985.9053
2005-11-18 12:35:00,45.66,45.66,45.53,45.59,33971.81062522588,25.2212,25.2212,25.1494,25.1826,33971.8106
2005-11-18 12:40:00,45.58,45.62,45.53,45.55,18190.579448259246,25.177,25.1991,25.1494,25.1605,18190.5794
2005-11-18 12:45:00,45.56,45.64,45.56,45.63,22768.341163715217,25.166,25.2102,25.166,25.2047,22768.3412
2005-11-18 12:50:00,45.62,45.66,45.61,45.66,27225.63546560656,25.1991,25.2212,25.1936,25.2212,27225.6355
2005-11-18 12:55:00,45.66,45.67,45.61,45.65,30960.12528611011,25.2212,25.2268,25.1936,25.2157,30960.1253
2005-11-18 13:00:00,45.65,45.66,45.64,45.66,18190.579448259246,25.2157,25.2212,25.2102,25.2212,18190.5794
2005-11-18 13:05:00,45.66,45.66,45.61,45.64,21322.73220093965,25.2212,25.2212,25.1936,25.2102,21322.7322
2005-11-18 13:10:00,45.65,45.65,45.61,45.64,17106.37272617757,25.2157,25.2157,25.1936,25.2102,17106.3727
2005-11-18 13:15:00,45.64,45.72,45.63,45.71,31803.397181062526,25.2102,25.2544,25.2047,25.2489,31803.3972
2005-11-18 13:20:00,45.71,45.73,45.67,45.68,40838.45319840984,25.2489,25.2599,25.2268,25.2323,40838.4532
2005-11-18 13:25:00,45.69,45.69,45.62,45.66,33128.53873027347,25.2378,25.2378,25.1991,25.2212,33128.5387
2005-11-18 13:30:00,45.66,45.66,45.63,45.64,13492.350319238649,25.2212,25.2212,25.2047,25.2102,13492.3503
2005-11-18 13:35:00,45.64,45.72,45.64,45.66,40356.58354415131,25.2102,25.2544,25.2102,25.2212,40356.5835
2005-11-18 13:40:00,45.67,45.69,45.64,45.64,35778.82182869534,25.2268,25.2378,25.2102,25.2102,35778.8218
2005-11-18 13:45:00,45.65,45.67,45.63,45.64,20599.927719551863,25.2157,25.2268,25.2047,25.2102,20599.9277
2005-11-18 13:50:00,45.65,45.66,45.62,45.64,12769.545837850865,25.2157,25.2212,25.1991,25.2102,12769.5458
2005-11-18 13:55:00,45.64,45.68,45.63,45.66,37585.8330321648,25.2102,25.2323,25.2047,25.2212,37585.833
2005-11-18 14:00:00,45.66,45.66,45.62,45.62,30237.320804722327,25.2212,25.2212,25.1991,25.1991,30237.3208
2005-11-18 14:05:00,45.62,45.67,45.61,45.66,139983.13456210095,25.1991,25.2268,25.1936,25.2212,139983.1346
2005-11-18 14:10:00,45.66,45.66,45.62,45.66,25780.026502830988,25.2212,25.2212,25.1991,25.2212,25780.0265
2005-11-18 14:15:00,45.66,45.66,45.62,45.65,20599.927719551863,25.2212,25.2212,25.1991,25.2157,20599.9277
2005-11-18 14:20:00,45.65,45.66,45.61,45.62,89627.7556920853,25.2157,25.2212,25.1936,25.1991,89627.7557
2005-11-18 14:25:00,45.63,45.63,45.57,45.61,31923.86459462716,25.2047,25.2047,25.1715,25.1936,31923.8646
2005-11-18 14:30:00,45.6,45.66,45.59,45.66,250210.81797373813,25.1881,25.2212,25.1826,25.2212,250210.818
2005-11-18 14:35:00,45.65,45.67,45.61,45.62,208288.15805324665,25.2157,25.2268,25.1936,25.1991,208288.1581
2005-11-18 14:40:00,45.62,45.66,45.62,45.66,90350.56017347307,25.1991,25.2212,25.1991,25.2212,90350.5602
2005-11-18 14:45:00,45.66,45.7,45.66,45.66,79147.09071196242,25.2212,25.2433,25.2212,25.2212,79147.0907
2005-11-18 14:50:00,45.66,45.71,45.66,45.71,105288.5194554873,25.2212,25.2489,25.2212,25.2489,105288.5195
2005-11-18 14:55:00,45.71,45.74,45.7,45.71,51078.18335140345,25.2489,25.2654,25.2433,25.2489,51078.1834
2005-11-18 15:00:00,45.72,45.74,45.7,45.73,30719.190458980847,25.2544,25.2654,25.2433,25.2599,30719.1905
2005-11-18 15:05:00,45.73,45.8,45.72,45.8,52282.85748704976,25.2599,25.2986,25.2544,25.2986,52282.8575
2005-11-18 15:10:00,45.79,45.85,45.76,45.85,119021.8046018552,25.293,25.3262,25.2765,25.3262,119021.8046
2005-11-18 15:15:00,45.85,45.87,45.79,45.84,51680.5204192266,25.3262,25.3372,25.293,25.3207,51680.5204
2005-11-18 15:20:00,45.84,45.86,45.78,45.84,137332.85146367908,25.3207,25.3317,25.2875,25.3207,137332.8515
2005-11-18 15:25:00,45.84,45.84,45.76,45.8,86134.200698711,25.3207,25.3207,25.2765,25.2986,86134.2007
2005-11-18 15:30:00,45.8,45.8,45.76,45.79,41922.65992049151,25.2986,25.2986,25.2765,25.293,41922.6599
2005-11-18 15:35:00,45.79,45.85,45.79,45.85,63124.92470786653,25.293,25.3262,25.293,25.3262,63124.9247
2005-11-18 15:40:00,45.85,45.99,45.85,45.98,129261.53475484882,25.3262,25.4035,25.3262,25.398,129261.5348
2005-11-18 15:45:00,45.98,45.99,45.92,45.95,130827.61113118904,25.398,25.4035,25.3649,25.3814,130827.6111
2005-11-18 15:50:00,45.95,46.03,45.94,46.0,227322.00939645828,25.3814,25.4256,25.3759,25.409,227322.0094
2005-11-18 15:55:00,46.0,46.09,45.99,46.07,216479.9421756415,25.409,25.4588,25.4035,25.4477,216479.9422
2005-11-21 09:30:00,46.07,46.24,45.96,46.04,258161.6672690037,25.4477,25.5416,25.3869,25.4311,258161.6673
2005-11-21 09:35:00,46.0,46.1,45.99,46.06,148897.72316588365,25.409,25.4643,25.4035,25.4422,148897.7232
2005-11-21 09:40:00,46.07,46.17,46.07,46.11,98662.81170943262,25.4477,25.5029,25.4477,25.4698,98662.8117
2005-11-21 09:45:00,46.12,46.14,45.95,46.02,220334.8994097097,25.4753,25.4864,25.3814,25.4201,220334.8994
2005-11-21 09:50:00,46.02,46.05,45.9,45.91,69148.29538609806,25.4201,25.4367,25.3538,25.3593,69148.2954
2005-11-21 09:55:00,45.9,46.03,45.89,46.03,71919.04589808457,25.3538,25.4256,25.3483,25.4256,71919.0459
2005-11-21 10:00:00,46.03,46.11,45.99,46.0,180219.25069268764,25.4256,25.4698,25.4035,25.409,180219.2507
2005-11-21 10:05:00,46.01,46.13,45.99,46.05,52162.39007348513,25.4146,25.4809,25.4035,25.4367,52162.3901
2005-11-21 10:10:00,46.04,46.15,46.04,46.11,60715.57643657392,25.4311,25.4919,25.4311,25.4698,60715.5764
2005-11-21 10:15:00,46.1,46.1,46.05,46.05,116130.58667630408,25.4643,25.4643,25.4367,25.4367,116130.5867
2005-11-21 10:20:00,46.05,46.15,46.04,46.15,52644.25972774365,25.4367,25.4919,25.4311,25.4919,52644.2597
2005-11-21 10:25:00,46.15,46.2,46.15,46.19,51921.455246355865,25.4919,25.5195,25.4919,25.514,51921.4552
2005-11-21 10:30:00,46.19,46.21,46.15,46.2,38790.50716781111,25.514,25.525,25.4919,25.5195,38790.5072
2005-11-21 10:35:00,46.22,46.24,46.15,46.17,53848.93386338996,25.5306,25.5416,25.4919,25.5029,53848.9339
2005-11-21 10:40:00,46.15,46.18,46.15,46.17,27707.50511986508,25.4919,25.5085,25.4919,25.5029,27707.5051
2005-11-21 10:45:00,46.18,46.28,46.18,46.24,84447.65690880618,25.5085,25.5637,25.5085,25.5416,84447.6569
2005-11-21 10:50:00,46.24,46.28,46.23,46.27,51198.65076496808,25.5416,25.5637,25.5361,25.5582,51198.6508
2005-11-21 10:55:00,46.28,46.37,46.27,46.35,103722.4430791471,25.5637,25.6134,25.5582,25.6024,103722.4431
2005-11-21 11:00:00,46.35,46.4,46.32,46.33,46018.55198168896,25.6024,25.63,25.5858,25.5913,46018.552
2005-11-21 11:05:00,46.32,46.39,46.31,46.39,33851.343211661246,25.5858,25.6245,25.5803,25.6245,33851.3432
2005-11-21 11:10:00,46.38,46.4,46.36,46.39,140224.06938923022,25.6189,25.63,25.6079,25.6245,140224.0694
2005-11-21 11:15:00,46.39,46.43,46.29,46.38,102276.83411637154,25.6245,25.6466,25.5692,25.6189,102276.8341
2005-11-21 11:20:00,46.37,46.39,46.29,46.29,51560.053005661975,25.6134,25.6245,25.5692,25.5692,51560.053
2005-11-21 11:25:00,46.29,46.3,46.24,46.24,37344.89820503554,25.5692,25.5748,25.5416,25.5416,37344.8982
2005-11-21 11:30:00,46.24,46.25,46.15,46.2,37585.8330321648,25.5416,25.5471,25.4919,25.5195,37585.833
2005-11-21 11:35:00,46.2,46.21,46.15,46.15,35417.41958800145,25.5195,25.525,25.4919,25.4919,35417.4196
2005-11-21 11:40:00,46.17,46.22,46.13,46.22,27225.63546560656,25.5029,25.5306,25.4809,25.5306,27225.6355
2005-11-21 11:45:00,46.21,46.23,46.16,46.21,9155.52343091194,25.525,25.5361,25.4974,25.525,9155.5234
2005-11-21 11:50:00,46.2,46.2,46.15,46.15,15178.89410914348,25.5195,25.5195,25.4919,25.4919,15178.8941
2005-11-21 11:55:00,46.15,46.18,46.13,46.15,13492.350319238649,25.4919,25.5085,25.4809,25.4919,13492.3503
2005-11-21 12:00:00,46.14,46.16,46.11,46.16,26984.70063847729,25.4864,25.4974,25.4698,25.4974,26984.7006
2005-11-21 12:05:00,46.15,46.18,46.11,46.14,19877.12323816408,25.4919,25.5085,25.4698,25.4864,19877.1232
2005-11-21 12:10:00,46.12,46.2,46.11,46.2,25900.49391639562,25.4753,25.5195,25.4698,25.5195,25900.4939
2005-11-21 12:15:00,46.2,46.25,46.15,46.22,40838.45319840984,25.5195,25.5471,25.4919,25.5306,40838.4532
2005-11-21 12:20:00,46.2,46.28,46.19,46.28,45295.74750030117,25.5195,25.5637,25.514,25.5637,45295.7475
2005-11-21 12:25:00,46.28,46.28,46.18,46.2,31441.99494036864,25.5637,25.5637,25.5085,25.5195,31441.9949
2005-11-21 12:30:00,46.19,46.26,46.19,46.2,31201.06011323937,25.514,25.5527,25.514,25.5195,31201.0601
2005-11-21 12:35:00,46.2,46.27,46.2,46.27,16985.90531261294,25.5195,25.5582,25.5195,25.5582,16985.9053
2005-11-21 12:40:00,46.27,46.27,46.24,46.24,17347.307553306833,25.5582,25.5582,25.5416,25.5416,17347.3076
2005-11-21 12:45:00,46.24,46.26,46.22,46.24,48186.96542585232,25.5416,25.5527,25.5306,25.5416,48186.9654
2005-11-21 12:50:00,46.25,46.28,46.22,46.28,28791.711841946755,25.5471,25.5637,25.5306,25.5637,28791.7118
2005-11-21 12:55:00,46.28,46.32,46.24,46.24,34333.21286591977,25.5637,25.5858,25.5416,25.5416,34333.2129
2005-11-21 13:00:00,46.24,46.29,46.23,46.24,44813.87784604265,25.5416,25.5692,25.5361,25.5416,44813.8778
2005-11-21 13:05:00,46.24,46.25,46.24,46.24,29996.385977593065,25.5416,25.5471,25.5416,25.5416,29996.386
2005-11-21 13:10:00,46.24,46.26,46.24,46.24,19997.59065172871,25.5416,25.5527,25.5416,25.5416,19997.5907
2005-11-21 13:15:00,46.25,46.27,46.25,46.26,6987.1099867485855,25.5471,25.5582,25.5471,25.5527,6987.11
2005-11-21 13:20:00,46.26,46.27,46.24,46.26,40597.518371280574,25.5527,25.5582,25.5416,25.5527,40597.5184
2005-11-21 13:25:00,46.27,46.34,46.24,46.32,46982.291290206005,25.5582,25.5968,25.5416,25.5858,46982.2913
2005-11-21 13:30:00,46.33,46.36,46.32,46.35,57824.35851102277,25.5913,25.6079,25.5858,25.6024,57824.3585
2005-11-21 13:35:00,46.35,46.4,46.34,46.4,21684.13444163354,25.6024,25.63,25.5968,25.63,21684.1344
2005-11-21 13:40:00,46.4,46.43,46.33,46.39,35778.82182869534,25.63,25.6466,25.5913,25.6245,35778.8218
2005-11-21 13:45:00,46.38,46.4,46.35,46.39,30960.12528611011,25.6189,25.63,25.6024,25.6245,30960.1253
2005-11-21 13:50:00,46.4,46.43,46.38,46.42,58547.16299241056,25.63,25.6466,25.6189,25.641,58547.163
2005-11-21 13:55:00,46.44,46.46,46.4,46.4,38790.50716781111,25.6521,25.6631,25.63,25.63,38790.5072
2005-11-21 14:00:00,46.4,46.44,46.4,46.42,26864.233224912663,25.63,25.6521,25.63,25.641,26864.2332
2005-11-21 14:05:00,46.43,46.46,46.42,46.44,20599.927719551863,25.6466,25.6631,25.641,25.6521,20599.9277
2005-11-21 14:10:00,46.44,46.45,46.4,46.44,25177.68943500784,25.6521,25.6576,25.63,25.6521,25177.6894
2005-11-21 14:15:00,46.44,46.44,46.37,46.39,17588.242380436095,25.6521,25.6521,25.6134,25.6245,17588.2424
2005-11-21 14:20:00,46.39,46.39,46.32,46.34,33851.343211661246,25.6245,25.6245,25.5858,25.5968,33851.3432
2005-11-21 14:25:00,46.34,46.38,46.33,46.36,82881.58053246597,25.5968,25.6189,25.5913,25.6079,82881.5805
2005-11-21 14:30:00,46.37,46.39,46.35,46.39,47705.09577159379,25.6134,25.6245,25.6024,25.6245,47705.0958
2005-11-21 14:35:00,46.39,46.45,46.34,46.39,71075.77400313216,25.6245,25.6576,25.5968,25.6245,71075.774
2005-11-21 14:40:00,46.39,46.47,46.39,46.4,52041.9226599205,25.6245,25.6687,25.6245,25.63,52041.9227
2005-11-21 14:45:00,46.42,46.44,46.39,46.44,45175.280086736544,25.641,25.6521,25.6245,25.6521,45175.2801
2005-11-21 14:50:00,46.44,46.44,46.39,46.4,33971.81062522588,25.6521,25.6521,25.6245,25.63,33971.8106
2005-11-21 14:55:00,46.4,46.44,46.4,46.44,20479.46030598723,25.63,25.6521,25.63,25.6521,20479.4603
2005-11-21 15:00:00,46.44,46.44,46.42,46.44,24695.81978074931,25.6521,25.6521,25.641,25.6521,24695.8198
2005-11-21 15:05:00,46.44,46.44,46.43,46.44,37826.76785929407,25.6521,25.6521,25.6466,25.6521,37826.7679
2005-11-21 15:10:00,46.44,46.47,46.4,46.47,57462.95627032888,25.6521,25.6687,25.63,25.6687,57462.9563
2005-11-21 15:15:00,46.47,46.49,46.37,46.38,62643.055053608005,25.6687,25.6797,25.6134,25.6189,62643.0551
2005-11-21 15:20:00,46.39,46.44,46.39,46.44,69630.16504035659,25.6245,25.6521,25.6245,25.6521,69630.165
2005-11-21 15:25:00,46.44,46.46,46.42,46.44,54571.73834477775,25.6521,25.6631,25.641,25.6521,54571.7383
2005-11-21 15:30:00,46.43,46.49,46.4,46.49,93964.582580412,25.6466,25.6797,25.63,25.6797,93964.5826
2005-11-21 15:35:00,46.49,46.56,46.47,46.55,174677.74966871462,25.6797,25.7184,25.6687,25.7128,174677.7497
2005-11-21 15:40:00,46.55,46.6,46.54,46.57,129743.40440910734,25.7128,25.7405,25.7073,25.7239,129743.4044
2005-11-21 15:45:00,46.57,46.58,46.49,46.52,105649.9216961812,25.7239,25.7294,25.6797,25.6963,105649.9217
2005-11-21 15:50:00,46.52,46.55,46.47,46.48,112034.69461510662,25.6963,25.7128,25.6687,25.6742,112034.6946
2005-11-21 15:55:00,46.48,46.49,46.42,46.44,151307.07143717626,25.6742,25.6797,25.641,25.6521,151307.0714
2005-11-22 09:30:00,46.27,46.27,46.18,46.2,79147.09071196242,25.5582,25.5582,25.5085,25.5195,79147.0907
2005-11-22 09:35:00,46.18,46.24,46.1,46.18,63847.72918925432,25.5085,25.5416,25.4643,25.5085,63847.7292
2005-11-22 09:40:00,46.2,46.2,46.15,46.17,59390.43488736297,25.5195,25.5195,25.4919,25.5029,59390.4349
2005-11-22 09:45:00,46.24,46.27,46.17,46.27,309721.72027466574,25.5416,25.5582,25.5029,25.5582,309721.7203
2005-11-22 09:50:00,46.28,46.34,46.24,46.27,89145.88603782677,25.5637,25.5968,25.5416,25.5582,89145.886
2005-11-22 09:55:00,46.25,46.28,46.24,46.25,60233.70678231539,25.5471,25.5637,25.5416,25.5471,60233.7068
2005-11-22 10:00:00,46.25,46.39,46.25,46.36,126370.31682929768,25.5471,25.6245,25.5471,25.6079,126370.3168
2005-11-22 10:05:00,46.39,46.44,46.34,46.34,63245.39212143116,25.6245,25.6521,25.5968,25.5968,63245.3921
2005-11-22 10:10:00,46.34,46.37,46.26,46.26,68545.95831827492,25.5968,25.6134,25.5527,25.5527,68545.9583
2005-11-22 10:15:00,46.26,46.4,46.26,46.4,29755.451150463803,25.5527,25.63,25.5527,25.63,29755.4512
2005-11-22 10:20:00,46.4,46.42,46.34,46.35,76135.40537284665,25.63,25.641,25.5968,25.6024,76135.4054
2005-11-22 10:25:00,46.34,46.44,46.34,46.44,39151.909408505,25.5968,25.6521,25.5968,25.6521,39151.9094
2005-11-22 10:30:00,46.43,46.58,46.4,46.5,89868.69051921456,25.6466,25.7294,25.63,25.6852,89868.6905
2005-11-22 10:35:00,46.51,46.55,46.49,46.5,37947.2352728587,25.6908,25.7128,25.6797,25.6852,37947.2353
2005-11-22 10:40:00,46.49,46.5,46.38,46.41,46500.42163594748,25.6797,25.6852,25.6189,25.6355,46500.4216
2005-11-22 10:45:00,46.43,46.47,46.4,46.47,25539.09167570173,25.6466,25.6687,25.63,25.6687,25539.0917
2005-11-22 10:50:00,46.46,46.51,46.45,46.47,45777.617154559695,25.6631,25.6908,25.6576,25.6687,45777.6172
2005-11-22 10:55:00,46.47,46.49,46.44,46.45,32887.603903144205,25.6687,25.6797,25.6521,25.6576,32887.6039
2005-11-22 11:00:00,46.45,46.52,46.39,46.39,36381.15889651849,25.6576,25.6963,25.6245,25.6245,36381.1589
2005-11-22 11:05:00,46.39,46.49,46.38,46.43,42043.12733405615,25.6245,25.6797,25.6189,25.6466,42043.1273
2005-11-22 11:10:00,46.44,46.49,46.44,46.44,16865.43789904831,25.6521,25.6797,25.6521,25.6521,16865.4379
2005-11-22 11:15:00,46.44,46.49,46.43,46.49,19636.18841103482,25.6521,25.6797,25.6466,25.6797,19636.1884
2005-11-22 11:20:00,46.48,46.5,46.46,46.46,20720.395133116494,25.6742,25.6852,25.6631,25.6631,20720.3951
2005-11-22 11:25:00,46.47,46.55,46.45,46.54,53607.9990362607,25.6687,25.7128,25.6576,25.7073,53607.999
2005-11-22 11:30:00,46.52,46.53,46.47,46.52,20840.862546681125,25.6963,25.7018,25.6687,25.6963,20840.8625
2005-11-22 11:35:00,46.51,46.55,46.5,46.55,13371.882905674016,25.6908,25.7128,25.6852,25.7128,13371.8829
2005-11-22 11:40:00,46.55,46.59,46.53,46.54,28550.777014817493,25.7128,25.7349,25.7018,25.7073,28550.777
2005-11-22 11:45:00,46.54,46.58,46.49,46.55,42043.12733405615,25.7073,25.7294,25.6797,25.7128,42043.1273
2005-11-22 11:50:00,46.55,46.62,46.55,46.62,48307.43283941694,25.7128,25.7515,25.7128,25.7515,48307.4328
2005-11-22 11:55:00,46.62,46.62,46.54,46.56,16383.568244789783,25.7515,25.7515,25.7073,25.7184,16383.5682
2005-11-22 12:00:00,46.55,46.59,46.55,46.58,17708.709794000726,25.7128,25.7349,25.7128,25.7294,17708.7098
2005-11-22 12:05:00,46.59,46.64,46.56,46.58,37103.96337790628,25.7349,25.7626,25.7184,25.7294,37103.9634
2005-11-22 12:10:00,46.57,46.58,46.55,46.58,26984.70063847729,25.7239,25.7294,25.7128,25.7294,26984.7006
2005-11-22 12:15:00,46.59,46.61,46.58,46.59,23250.21081797374,25.7349,25.746,25.7294,25.7349,23250.2108
2005-11-22 12:20:00,46.59,46.64,46.56,46.57,95892.0611974461,25.7349,25.7626,25.7184,25.7239,95892.0612
2005-11-22 12:25:00,46.58,46.59,46.57,46.59,107456.93289965064,25.7294,25.7349,25.7239,25.7349,107456.9329
2005-11-22 12:30:00,46.59,46.61,46.58,46.61,37585.8330321648,25.7349,25.746,25.7294,25.746,37585.833
2005-11-22 12:35:00,46.61,46.63,46.58,46.61,50596.31369714493,25.746,25.757,25.7294,25.746,50596.3137
2005-11-22 12:40:00,46.61,46.66,46.61,46.64,23009.27599084448,25.746,25.7736,25.746,25.7626,23009.276
2005-11-22 12:45:00,46.65,46.66,46.61,46.61,18311.04686182388,25.7681,25.7736,25.746,25.746,18311.0469
2005-11-22 12:50:00,46.62,46.62,46.57,46.58,9516.925671605832,25.7515,25.7515,25.7239,25.7294,9516.9257
2005-11-22 12:55:00,46.58,46.59,46.57,46.59,16865.43789904831,25.7294,25.7349,25.7239,25.7349,16865.4379
2005-11-22 13:00:00,46.59,46.73,46.59,46.67,81195.03674256115,25.7349,25.8123,25.7349,25.7791,81195.0367
2005-11-22 13:05:00,46.66,46.72,46.65,46.67,29996.385977593065,25.7736,25.8068,25.7681,25.7791,29996.386
2005-11-22 13:10:00,46.66,46.74,46.66,46.71,38670.03975424648,25.7736,25.8178,25.7736,25.8012,38670.0398
2005-11-22 13:15:00,46.7,46.71,46.61,46.63,24454.884953620047,25.7957,25.8012,25.746,25.757,24454.885
2005-11-22 13:20:00,46.64,46.67,46.64,46.66,16142.633417660523,25.7626,25.7791,25.7626,25.7736,16142.6334
2005-11-22 13:25:00,46.66,46.7,46.66,46.68,35658.354415130714,25.7736,25.7957,25.7736,25.7847,35658.3544
2005-11-22 13:30:00,46.68,46.68,46.6,46.6,26261.89615708951,25.7847,25.7847,25.7405,25.7405,26261.8962
2005-11-22 13:35:00,46.6,46.64,46.59,46.64,16142.633417660523,25.7405,25.7626,25.7349,25.7626,16142.6334
2005-11-22 13:40:00,46.64,46.66,46.59,46.66,16383.568244789783,25.7626,25.7736,25.7349,25.7736,16383.5682
2005-11-22 13:45:00,46.65,46.69,46.64,46.69,14456.089627755691,25.7681,25.7902,25.7626,25.7902,14456.0896
2005-11-22 13:50:00,46.68,46.69,46.64,46.64,17829.177207565357,25.7847,25.7902,25.7626,25.7626,17829.1772
2005-11-22 13:55:00,46.64,46.69,46.61,46.63,30478.25563185159,25.7626,25.7902,25.746,25.757,30478.2556
2005-11-22 14:00:00,46.61,46.77,46.59,46.72,156246.23539332612,25.746,25.8344,25.7349,25.8068,156246.2354
2005-11-22 14:05:00,46.72,46.85,46.72,46.82,82520.17829177208,25.8068,25.8786,25.8068,25.862,82520.1783
2005-11-22 14:10:00,46.82,46.88,46.8,46.88,134200.6987109987,25.862,25.8951,25.8509,25.8951,134200.6987
2005-11-22 14:15:00,46.9,46.9,46.76,46.82,87941.21190218047,25.9062,25.9062,25.8288,25.862,87941.2119
2005-11-22 14:20:00,46.82,46.86,46.78,46.78,41681.72509336225,25.862,25.8841,25.8399,25.8399,41681.7251
2005-11-22 14:25:00,46.78,46.85,46.78,46.83,74328.39416937719,25.8399,25.8786,25.8399,25.8675,74328.3942
2005-11-22 14:30:00,46.83,46.83,46.78,46.8,36622.09372364776,25.8675,25.8675,25.8399,25.8509,36622.0937
2005-11-22 14:35:00,46.81,46.83,46.77,46.83,52885.19455487291,25.8565,25.8675,25.8344,25.8675,52885.1946
2005-11-22 14:40:00,46.83,46.84,46.8,46.82,35417.41958800145,25.8675,25.873,25.8509,25.862,35417.4196
2005-11-22 14:45:00,46.82,46.94,46.81,46.94,61920.25057222022,25.862,25.9283,25.8565,25.9283,61920.2506
2005-11-22 14:50:00,46.94,46.94,46.78,46.93,60354.17419588002,25.9283,25.9283,25.8399,25.9227,60354.1742
2005-11-22 14:55:00,46.93,46.98,46.81,46.98,61558.84833152633,25.9227,25.9504,25.8565,25.9504,61558.8483
2005-11-22 15:00:00,46.98,47.03,46.88,46.94,75894.4705457174,25.9504,25.978,25.8951,25.9283,75894.4705
2005-11-22 15:05:00,46.94,46.99,46.93,46.94,67220.81676906398,25.9283,25.9559,25.9227,25.9283,67220.8168
2005-11-22 15:10:00,46.94,47.0,46.94,46.98,89266.3534513914,25.9283,25.9614,25.9283,25.9504,89266.3535
2005-11-22 15:15:00,46.98,46.98,46.87,46.87,49873.50921575714,25.9504,25.9504,25.8896,25.8896,49873.5092
2005-11-22 15:20:00,46.88,46.97,46.86,46.96,59269.96747379834,25.8951,25.9448,25.8841,25.9393,59269.9675
2005-11-22 15:25:00,46.93,46.93,46.87,46.88,112516.56426936516,25.9227,25.9227,25.8896,25.8951,112516.5643
2005-11-22 15:30:00,46.88,46.93,46.85,46.85,77219.61209492834,25.8951,25.9227,25.8786,25.8786,77219.6121
2005-11-22 15:35:00,46.85,46.89,46.82,46.87,59149.50006023371,25.8786,25.9007,25.862,25.8896,59149.5001
2005-11-22 15:40:00,46.87,46.91,46.83,46.89,143476.68955547526,25.8896,25.9117,25.8675,25.9007,143476.6896
2005-11-22 15:45:00,46.9,46.93,46.88,46.89,86616.07035296953,25.9062,25.9227,25.8951,25.9007,86616.0704
2005-11-22 15:50:00,46.89,46.93,46.87,46.88,103842.91049271172,25.9007,25.9227,25.8896,25.8951,103842.9105
2005-11-22 15:55:00,46.89,46.9,46.86,46.89,137573.78629080835,25.9007,25.9062,25.8841,25.9007,137573.7863
2005-11-23 09:30:00,46.96,46.97,46.78,46.8,110709.55306589568,25.9393,25.9448,25.8399,25.8509,110709.5531
2005-11-23 09:35:00,46.79,47.12,46.79,47.12,45054.81267317191,25.8454,26.0277,25.8454,26.0277,45054.8127
2005-11-23 09:40:00,47.11,47.17,47.09,47.11,62883.98988073727,26.0222,26.0553,26.0111,26.0222,62883.9899
2005-11-23 09:45:00,47.13,47.2,47.07,47.11,39151.909408505,26.0332,26.0719,26.0001,26.0222,39151.9094
2005-11-23 09:50:00,47.12,47.35,47.12,47.34,111552.8249608481,26.0277,26.1547,26.0277,26.1492,111552.825
2005-11-23 09:55:00,47.34,47.38,47.26,47.29,147331.64678954345,26.1492,26.1713,26.105,26.1216,147331.6468
2005-11-23 10:00:00,47.29,47.36,47.25,47.34,86375.13552584028,26.1216,26.1603,26.0995,26.1492,86375.1355
2005-11-23 10:05:00,47.37,47.47,47.34,47.44,129743.40440910734,26.1658,26.221,26.1492,26.2045,129743.4044
2005-11-23 10:10:00,47.44,47.47,47.4,47.43,99747.01843151428,26.2045,26.221,26.1824,26.1989,99747.0184
2005-11-23 10:15:00,47.43,47.52,47.43,47.46,166485.96554631973,26.1989,26.2486,26.1989,26.2155,166485.9655
2005-11-23 10:20:00,47.47,47.51,47.45,47.51,66859.41452837008,26.221,26.2431,26.21,26.2431,66859.4145
2005-11-23 10:25:00,47.5,47.54,47.5,47.53,95771.59378388149,26.2376,26.2597,26.2376,26.2542,95771.5938
2005-11-23 10:30:00,47.52,47.63,47.52,47.6,135525.84026020963,26.2486,26.3094,26.2486,26.2928,135525.8403
2005-11-23 10:35:00,47.6,47.6,47.53,47.6,59390.43488736297,26.2928,26.2928,26.2542,26.2928,59390.4349
2005-11-23 10:40:00,47.6,47.64,47.57,47.63,66979.88194193471,26.2928,26.3149,26.2763,26.3094,66979.8819
2005-11-23 10:45:00,47.64,47.66,47.61,47.63,120708.34839176004,26.3149,26.326,26.2984,26.3094,120708.3484
2005-11-23 10:50:00,47.63,47.71,47.63,47.69,394048.9097699073,26.3094,26.3536,26.3094,26.3425,394048.9098
2005-11-23 10:55:00,47.68,47.68,47.63,47.66,148536.32092518976,26.337,26.337,26.3094,26.326,148536.3209
2005-11-23 11:00:00,47.66,47.66,47.61,47.62,60836.04385013854,26.326,26.326,26.2984,26.3039,60836.0439
2005-11-23 11:05:00,47.61,47.67,47.57,47.67,103963.37790627636,26.2984,26.3315,26.2763,26.3315,103963.3779
2005-11-23 11:10:00,47.67,47.68,47.63,47.66,67100.34935549935,26.3315,26.337,26.3094,26.326,67100.3494
2005-11-23 11:15:00,47.65,47.71,47.63,47.71,116732.92374412724,26.3205,26.3536,26.3094,26.3536,116732.9237
2005-11-23 11:20:00,47.71,47.71,47.65,47.71,77099.1446813637,26.3536,26.3536,26.3205,26.3536,77099.1447
2005-11-23 11:25:00,47.71,47.8,47.7,47.8,138055.6559450669,26.3536,26.4033,26.3481,26.4033,138055.6559
2005-11-23 11:30:00,47.8,47.91,47.76,47.9,97458.1375737863,26.4033,26.4641,26.3812,26.4585,97458.1376
2005-11-23 11:35:00,47.89,47.91,47.84,47.85,57824.35851102277,26.453,26.4641,26.4254,26.4309,57824.3585
2005-11-23 11:40:00,47.85,47.94,47.84,47.9,81917.84122394893,26.4309,26.4806,26.4254,26.4585,81917.8412
2005-11-23 11:45:00,47.9,47.93,47.86,47.93,42765.93181544392,26.4585,26.4751,26.4365,26.4751,42765.9318
2005-11-23 11:50:00,47.93,48.06,47.93,48.03,119985.54391037226,26.4751,26.5469,26.4751,26.5304,119985.5439
2005-11-23 11:55:00,48.01,48.04,48.0,48.0,61317.91350439707,26.5193,26.5359,26.5138,26.5138,61317.9135
2005-11-23 12:00:00,48.01,48.02,47.95,47.96,49271.17214793399,26.5193,26.5248,26.4862,26.4917,49271.1721
2005-11-23 12:05:00,47.97,47.97,47.94,47.97,58667.63040597519,26.4972,26.4972,26.4806,26.4972,58667.6304
2005-11-23 12:10:00,47.96,47.96,47.9,47.9,62281.65281291412,26.4917,26.4917,26.4585,26.4585,62281.6528
2005-11-23 12:15:00,47.9,47.91,47.9,47.91,29996.385977593065,26.4585,26.4641,26.4585,26.4641,29996.386
2005-11-23 12:20:00,47.91,47.91,47.88,47.89,60113.23936875076,26.4641,26.4641,26.4475,26.453,60113.2394
2005-11-23 12:25:00,47.9,47.9,47.84,47.85,68666.42573183954,26.4585,26.4585,26.4254,26.4309,68666.4257
2005-11-23 12:30:00,47.85,47.92,47.85,47.9,90952.89724129625,26.4309,26.4696,26.4309,26.4585,90952.8972
2005-11-23 12:35:00,47.91,47.91,47.81,47.82,67823.15383688713,26.4641,26.4641,26.4088,26.4144,67823.1538
2005-11-23 12:40:00,47.82,47.84,47.81,47.83,78303.81881701,26.4144,26.4254,26.4088,26.4199,78303.8188
2005-11-23 12:45:00,47.83,47.95,47.81,47.93,70834.8391760029,26.4199,26.4862,26.4088,26.4751,70834.8392
2005-11-23 12:50:00,47.92,47.94,47.89,47.9,21443.19961450428,26.4696,26.4806,26.453,26.4585,21443.1996
2005-11-23 12:55:00,47.91,47.91,47.84,47.85,15299.361522708108,26.4641,26.4641,26.4254,26.4309,15299.3615
2005-11-23 13:00:00,47.84,47.84,47.79,47.81,61799.78315865559,26.4254,26.4254,26.3978,26.4088,61799.7832
2005-11-23 13:05:00,47.81,47.88,47.8,47.88,68907.36055896881,26.4088,26.4475,26.4033,26.4475,68907.3606
2005-11-23 13:10:00,47.89,47.89,47.87,47.88,19274.786170340925,26.453,26.453,26.442,26.4475,19274.7862
2005-11-23 13:15:00,47.88,47.92,47.88,47.92,42645.4644018793,26.4475,26.4696,26.4475,26.4696,42645.4644
2005-11-23 13:20:00,47.92,47.92,47.86,47.88,60233.70678231539,26.4696,26.4696,26.4365,26.4475,60233.7068
2005-11-23 13:25:00,47.88,47.93,47.88,47.91,58908.565233104455,26.4475,26.4751,26.4475,26.4641,58908.5652
2005-11-23 13:30:00,47.91,47.91,47.87,47.9,85652.33104445248,26.4641,26.4641,26.442,26.4585,85652.331
2005-11-23 13:35:00,47.9,47.94,47.89,47.91,55415.01023973016,26.4585,26.4806,26.453,26.4641,55415.0102
2005-11-23 13:40:00,47.91,47.91,47.89,47.91,22888.808577279848,26.4641,26.4641,26.453,26.4641,22888.8086
2005-11-23 13:45:00,47.91,47.93,47.88,47.9,27346.102879171187,26.4641,26.4751,26.4475,26.4585,27346.1029
2005-11-23 13:50:00,47.91,47.95,47.91,47.93,69509.69762679197,26.4641,26.4862,26.4641,26.4751,69509.6976
2005-11-23 13:55:00,47.94,47.94,47.89,47.94,41079.3880255391,26.4806,26.4806,26.453,26.4806,41079.388
2005-11-23 14:00:00,47.93,48.0,47.93,47.99,87218.40742079269,26.4751,26.5138,26.4751,26.5083,87218.4074
2005-11-23 14:05:00,48.0,48.0,47.93,47.95,48066.49801228768,26.5138,26.5138,26.4751,26.4862,48066.498
2005-11-23 14:10:00,47.95,48.01,47.93,47.93,38429.104927117216,26.4862,26.5193,26.4751,26.4751,38429.1049
2005-11-23 14:15:00,47.94,47.95,47.91,47.91,27466.57029273581,26.4806,26.4862,26.4641,26.4641,27466.5703
2005-11-23 14:20:00,47.91,47.99,47.91,47.98,51560.053005661975,26.4641,26.5083,26.4641,26.5027,51560.053
2005-11-23 14:25:00,47.98,47.98,47.92,47.92,44332.00819178412,26.5027,26.5027,26.4696,26.4696,44332.0082
2005-11-23 14:30:00,47.92,47.94,47.89,47.9,90832.4298277316,26.4696,26.4806,26.453,26.4585,90832.4298
2005-11-23 14:35:00,47.9,47.93,47.86,47.86,85411.39621732323,26.4585,26.4751,26.4365,26.4365,85411.3962
2005-11-23 14:40:00,47.86,47.89,47.86,47.88,34574.14769304903,26.4365,26.453,26.4365,26.4475,34574.1477
2005-11-23 14:45:00,47.86,47.87,47.81,47.81,62643.055053608005,26.4365,26.442,26.4088,26.4088,62643.0551
2005-11-23 14:50:00,47.8,47.81,47.76,47.79,79388.02553909169,26.4033,26.4088,26.3812,26.3978,79388.0255
2005-11-23 14:55:00,47.79,47.8,47.71,47.72,99506.08360438504,26.3978,26.4033,26.3536,26.3591,99506.0836
2005-11-23 15:00:00,47.72,47.72,47.56,47.59,141549.21093844116,26.3591,26.3591,26.2707,26.2873,141549.2109
2005-11-23 15:05:00,47.58,47.65,47.55,47.55,77821.94916275148,26.2818,26.3205,26.2652,26.2652,77821.9492
2005-11-23 15:10:00,47.55,47.55,47.42,47.47,136971.4492229852,26.2652,26.2652,26.1934,26.221,136971.4492
2005-11-23 15:15:00,47.47,47.55,47.47,47.51,71316.70883026143,26.221,26.2652,26.221,26.2431,71316.7088
2005-11-23 15:20:00,47.53,47.64,47.53,47.64,91916.63654981328,26.2542,26.3149,26.2542,26.3149,91916.6365
2005-11-23 15:25:00,47.65,47.66,47.53,47.58,71196.2414166968,26.3205,26.326,26.2542,26.2818,71196.2414
2005-11-23 15:30:00,47.58,47.69,47.57,47.65,156728.10504758466,26.2818,26.3425,26.2763,26.3205,156728.105
2005-11-23 15:35:00,47.66,47.71,47.61,47.65,81556.43898325504,26.326,26.3536,26.2984,26.3205,81556.439
2005-11-23 15:40:00,47.65,47.69,47.61,47.64,113721.23840501146,26.3205,26.3425,26.2984,26.3149,113721.2384
2005-11-23 15:45:00,47.64,47.64,47.56,47.56,127936.39320563788,26.3149,26.3149,26.2707,26.2707,127936.3932
2005-11-23 15:50:00,47.56,47.62,47.55,47.57,142874.3524876521,26.2707,26.3039,26.2652,26.2763,142874.3525
2005-11-23 15:55:00,47.57,47.63,47.56,47.6,129863.87182267198,26.2763,26.3094,26.2707,26.2928,129863.8718
2005-11-25 09:30:00,47.69,47.95,47.66,47.85,183592.3382724973,26.3425,26.4862,26.326,26.4309,183592.3383
2005-11-25 09:35:00,47.83,47.95,47.76,47.85,88784.48379713288,26.4199,26.4862,26.3812,26.4309,88784.4838
2005-11-25 09:40:00,47.8,47.82,47.71,47.73,38910.97458137574,26.4033,26.4144,26.3536,26.3646,38910.9746
2005-11-25 09:45:00,47.76,47.87,47.73,47.82,73123.72003373089,26.3812,26.442,26.3646,26.4144,73123.72
2005-11-25 09:50:00,47.85,47.86,47.65,47.71,43609.203710396345,26.4309,26.4365,26.3205,26.3536,43609.2037
2005-11-25 09:55:00,47.71,47.71,47.56,47.56,47584.62835802916,26.3536,26.3536,26.2707,26.2707,47584.6284
2005-11-25 10:00:00,47.57,47.66,47.57,47.61,50716.78111070956,26.2763,26.326,26.2763,26.2984,50716.7811
2005-11-25 10:05:00,47.59,47.7,47.59,47.7,34212.74545235514,26.2873,26.3481,26.2873,26.3481,34212.7455
2005-11-25 10:10:00,47.69,47.69,47.6,47.6,45657.14974099507,26.3425,26.3425,26.2928,26.2928,45657.1497
2005-11-25 10:15:00,47.59,47.63,47.54,47.54,65052.403324900624,26.2873,26.3094,26.2597,26.2597,65052.4033
2005-11-25 10:20:00,47.55,47.57,47.5,47.54,75051.19865076497,26.2652,26.2763,26.2376,26.2597,75051.1987
2005-11-25 10:25:00,47.54,47.55,47.42,47.47,74930.73123720035,26.2597,26.2652,26.1934,26.221,74930.7312
2005-11-25 10:30:00,47.48,47.52,47.46,47.48,50716.78111070956,26.2266,26.2486,26.2155,26.2266,50716.7811
2005-11-25 10:35:00,47.47,47.48,47.4,47.47,63968.19660281894,26.221,26.2266,26.1824,26.221,63968.1966
2005-11-25 10:40:00,47.47,47.56,47.47,47.53,76376.34019997591,26.221,26.2707,26.221,26.2542,76376.3402
2005-11-25 10:45:00,47.52,47.52,47.41,47.52,114805.44512709312,26.2486,26.2486,26.1879,26.2486,114805.4451
2005-11-25 10:50:00,47.52,47.52,47.47,47.5,57944.82592458741,26.2486,26.2486,26.221,26.2376,57944.8259
2005-11-25 10:55:00,47.51,47.52,47.47,47.49,26382.36357065414,26.2431,26.2486,26.221,26.2321,26382.3636
2005-11-25 11:00:00,47.49,47.53,47.47,47.52,63004.4572943019,26.2321,26.2542,26.221,26.2486,63004.4573
2005-11-25 11:05:00,47.53,47.6,47.51,47.6,26020.96132996025,26.2542,26.2928,26.2431,26.2928,26020.9613
2005-11-25 11:10:00,47.6,47.6,47.54,47.57,42765.93181544392,26.2928,26.2928,26.2597,26.2763,42765.9318
2005-11-25 11:15:00,47.59,47.6,47.56,47.59,55174.0754126009,26.2873,26.2928,26.2707,26.2873,55174.0754
2005-11-25 11:20:00,47.59,47.59,47.56,47.58,14697.024454884957,26.2873,26.2873,26.2707,26.2818,14697.0245
2005-11-25 11:25:00,47.59,47.61,47.59,47.6,16624.503071919047,26.2873,26.2984,26.2873,26.2928,16624.5031
2005-11-25 11:30:00,47.6,47.68,47.6,47.67,40717.9857848452,26.2928,26.337,26.2928,26.3315,40717.9858
2005-11-25 11:35:00,47.67,47.69,47.61,47.65,38429.104927117216,26.3315,26.3425,26.2984,26.3205,38429.1049
2005-11-25 11:40:00,47.66,47.74,47.66,47.72,37585.8330321648,26.326,26.3702,26.326,26.3591,37585.833
2005-11-25 11:45:00,47.72,47.84,47.72,47.77,45898.08456812433,26.3591,26.4254,26.3591,26.3867,45898.0846
2005-11-25 11:50:00,47.78,47.84,47.76,47.84,71075.77400313216,26.3923,26.4254,26.3812,26.4254,71075.774
2005-11-25 11:55:00,47.83,47.84,47.81,47.84,55053.60799903626,26.4199,26.4254,26.4088,26.4254,55053.608
2005-11-25 12:00:00,47.83,47.88,47.83,47.86,43970.60595109024,26.4199,26.4475,26.4199,26.4365,43970.606
2005-11-25 12:05:00,47.86,47.86,47.82,47.84,20479.46030598723,26.4365,26.4365,26.4144,26.4254,20479.4603
2005-11-25 12:10:00,47.85,47.88,47.83,47.88,47343.693530899895,26.4309,26.4475,26.4199,26.4475,47343.6935
2005-11-25 12:15:00,47.88,47.94,47.88,47.91,61076.978677267805,26.4475,26.4806,26.4475,26.4641,61076.9787
2005-11-25 12:20:00,47.91,47.95,47.9,47.94,64209.13142994821,26.4641,26.4862,26.4585,26.4806,64209.1314
2005-11-25 12:25:00,47.94,47.94,47.88,47.91,75533.0683050235,26.4806,26.4806,26.4475,26.4641,75533.0683
2005-11-25 12:30:00,47.91,47.96,47.91,47.96,53246.5967955668,26.4641,26.4917,26.4641,26.4917,53246.5968
2005-11-25 12:35:00,47.96,47.98,47.94,47.94,61438.380917961695,26.4917,26.5027,26.4806,26.4806,61438.3809
2005-11-25 12:40:00,47.95,47.96,47.92,47.93,50355.37887001567,26.4862,26.4917,26.4696,26.4751,50355.3789
2005-11-25 12:45:00,47.93,47.93,47.87,47.92,90471.02758703772,26.4751,26.4751,26.442,26.4696,90471.0276
2005-11-25 12:50:00,47.93,48.01,47.91,47.94,67823.15383688713,26.4751,26.5193,26.4641,26.4806,67823.1538
2005-11-25 12:55:00,47.93,47.97,47.91,47.96,64570.5336706421,26.4751,26.4972,26.4641,26.4917,64570.5337
2005-11-25 13:00:00,47.95,47.95,47.95,47.95,62763.52246717264,26.4862,26.4862,26.4862,26.4862,62763.5225
2005-11-25 13:05:00,47.95,47.95,47.95,47.95,120.46741356463076,26.4862,26.4862,26.4862,26.4862,120.4674
2005-11-25 13:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:15:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:20:00,47.95,47.95,47.95,47.95,361.40224069389234,26.4862,26.4862,26.4862,26.4862,361.4022
2005-11-25 13:25:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:35:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:45:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:55:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:05:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:15:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:20:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:25:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:35:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:45:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:55:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:05:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:15:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:20:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:25:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:35:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:45:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:55:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-28 09:30:00,48.13,48.13,47.98,48.0,171063.7272617757,26.5856,26.5856,26.5027,26.5138,171063.7273
2005-11-28 09:35:00,48.0,48.0,47.84,47.98,95892.0611974461,26.5138,26.5138,26.4254,26.5027,95892.0612
2005-11-28 09:40:00,47.98,47.98,47.74,47.86,111311.89013371884,26.5027,26.5027,26.3702,26.4365,111311.8901
2005-11-28 09:45:00,47.86,47.86,47.56,47.62,143597.15696903988,26.4365,26.4365,26.2707,26.3039,143597.157
2005-11-28 09:50:00,47.61,47.66,47.61,47.65,153716.41970846886,26.2984,26.326,26.2984,26.3205,153716.4197
2005-11-28 09:55:00,47.65,47.67,47.52,47.55,133718.82905674016,26.3205,26.3315,26.2486,26.2652,133718.8291
2005-11-28 10:00:00,47.56,47.68,47.56,47.62,114684.9777135285,26.2707,26.337,26.2707,26.3039,114684.9777
2005-11-28 10:05:00,47.61,47.72,47.6,47.66,94566.91964823515,26.2984,26.3591,26.2928,26.326,94566.9196
2005-11-28 10:10:00,47.66,47.66,47.62,47.65,104445.24756053487,26.326,26.326,26.3039,26.3205,104445.2476
2005-11-28 10:15:00,47.65,47.66,47.46,47.48,100228.8880857728,26.3205,26.326,26.2155,26.2266,100228.8881
2005-11-28 10:20:00,47.48,47.52,47.42,47.47,195036.74256113725,26.2266,26.2486,26.1934,26.221,195036.7426
2005-11-28 10:25:00,47.47,47.47,47.35,47.37,156366.70280689074,26.221,26.221,26.1547,26.1658,156366.7028
2005-11-28 10:30:00,47.38,47.41,47.37,47.41,78785.68847126853,26.1713,26.1879,26.1658,26.1879,78785.6885
2005-11-28 10:35:00,47.4,47.41,47.33,47.34,134200.6987109987,26.1824,26.1879,26.1437,26.1492,134200.6987
2005-11-28 10:40:00,47.33,47.41,47.33,47.4,96614.86567883388,26.1437,26.1879,26.1437,26.1824,96614.8657
2005-11-28 10:45:00,47.4,47.43,47.38,47.42,95048.78930249368,26.1824,26.1989,26.1713,26.1934,95048.7893
2005-11-28 10:50:00,47.43,47.44,47.37,47.37,108902.54186242622,26.1989,26.2045,26.1658,26.1658,108902.5419
2005-11-28 10:55:00,47.37,47.47,47.35,47.47,74448.86158294183,26.1658,26.221,26.1547,26.221,74448.8616
2005-11-28 11:00:00,47.46,47.46,47.4,47.42,102758.70377063006,26.2155,26.2155,26.1824,26.1934,102758.7038
2005-11-28 11:05:00,47.43,47.46,47.4,47.45,127815.92579207326,26.1989,26.2155,26.1824,26.21,127815.9258
2005-11-28 11:10:00,47.48,47.48,47.41,47.47,172388.86881098663,26.2266,26.2266,26.1879,26.221,172388.8688
2005-11-28 11:15:00,47.47,47.51,47.47,47.51,138055.6559450669,26.221,26.2431,26.221,26.2431,138055.6559
2005-11-28 11:20:00,47.5,47.51,47.42,47.44,80351.76484760873,26.2376,26.2431,26.1934,26.2045,80351.7648
2005-11-28 11:25:00,47.46,47.6,47.42,47.57,92880.37585833031,26.2155,26.2928,26.1934,26.2763,92880.3759
2005-11-28 11:30:00,47.57,47.61,47.54,47.56,70593.90434887364,26.2763,26.2984,26.2597,26.2707,70593.9043
2005-11-28 11:35:00,47.56,47.57,47.47,47.51,128297.7954463318,26.2707,26.2763,26.221,26.2431,128297.7954
2005-11-28 11:40:00,47.5,47.56,47.49,47.55,84688.59173593544,26.2376,26.2707,26.2321,26.2652,84688.5917
2005-11-28 11:45:00,47.55,47.58,47.53,47.58,77701.48174918686,26.2652,26.2818,26.2542,26.2818,77701.4817
2005-11-28 11:50:00,47.57,47.61,47.56,47.57,89145.88603782677,26.2763,26.2984,26.2707,26.2763,89145.886
2005-11-28 11:55:00,47.57,47.61,47.54,47.59,60474.641609444654,26.2763,26.2984,26.2597,26.2873,60474.6416
2005-11-28 12:00:00,47.58,47.65,47.51,47.51,63847.72918925432,26.2818,26.3205,26.2431,26.2431,63847.7292
2005-11-28 12:05:00,47.51,47.61,47.51,47.61,35658.354415130714,26.2431,26.2984,26.2431,26.2984,35658.3544
2005-11-28 12:10:00,47.6,47.66,47.6,47.64,43006.86664257319,26.2928,26.326,26.2928,26.3149,43006.8666
2005-11-28 12:15:00,47.64,47.64,47.53,47.56,31803.397181062526,26.3149,26.3149,26.2542,26.2707,31803.3972
2005-11-28 12:20:00,47.56,47.56,47.5,47.5,50355.37887001567,26.2707,26.2707,26.2376,26.2376,50355.3789
2005-11-28 12:25:00,47.5,47.6,47.5,47.6,31562.462353933264,26.2376,26.2928,26.2376,26.2928,31562.4624
2005-11-28 12:30:00,47.6,47.62,47.54,47.54,25900.49391639562,26.2928,26.3039,26.2597,26.2597,25900.4939
2005-11-28 12:35:00,47.52,47.56,47.52,47.55,14335.622214191062,26.2486,26.2707,26.2486,26.2652,14335.6222
2005-11-28 12:40:00,47.53,47.56,47.52,47.52,22166.00409589206,26.2542,26.2707,26.2486,26.2486,22166.0041
2005-11-28 12:45:00,47.52,47.52,47.44,47.44,110589.08565233104,26.2486,26.2486,26.2045,26.2045,110589.0857
2005-11-28 12:50:00,47.44,47.44,47.36,47.36,71075.77400313216,26.2045,26.2045,26.1603,26.1603,71075.774
2005-11-28 12:55:00,47.36,47.36,47.29,47.29,89386.82086495604,26.1603,26.1603,26.1216,26.1216,89386.8209
2005-11-28 13:00:00,47.28,47.32,47.28,47.29,120226.47873750151,26.1161,26.1382,26.1161,26.1216,120226.4787
2005-11-28 13:05:00,47.32,47.42,47.31,47.32,75171.6660643296,26.1382,26.1934,26.1326,26.1382,75171.6661
2005-11-28 13:10:00,47.32,47.34,47.3,47.32,39754.24647632816,26.1382,26.1492,26.1271,26.1382,39754.2465
2005-11-28 13:15:00,47.32,47.33,47.27,47.32,33610.40838453199,26.1382,26.1437,26.1106,26.1382,33610.4084
2005-11-28 13:20:00,47.33,47.35,47.28,47.28,63968.19660281894,26.1437,26.1547,26.1161,26.1161,63968.1966
2005-11-28 13:25:00,47.28,47.32,47.28,47.32,31803.397181062526,26.1161,26.1382,26.1161,26.1382,31803.3972
2005-11-28 13:30:00,47.3,47.35,47.28,47.35,36863.02855077702,26.1271,26.1547,26.1161,26.1547,36863.0286
2005-11-28 13:35:00,47.35,47.35,47.3,47.32,36019.7566558246,26.1547,26.1547,26.1271,26.1382,36019.7567
2005-11-28 13:40:00,47.33,47.39,47.3,47.36,67100.34935549935,26.1437,26.1768,26.1271,26.1603,67100.3494
2005-11-28 13:45:00,47.37,47.42,47.33,47.37,30960.12528611011,26.1658,26.1934,26.1437,26.1658,30960.1253
2005-11-28 13:50:00,47.37,47.47,47.37,47.37,60715.57643657392,26.1658,26.221,26.1658,26.1658,60715.5764
2005-11-28 13:55:00,47.37,47.37,47.32,47.32,17467.774966871464,26.1658,26.1658,26.1382,26.1382,17467.775
2005-11-28 14:00:00,47.32,47.4,47.32,47.32,82761.11311890134,26.1382,26.1824,26.1382,26.1382,82761.1131
2005-11-28 14:05:00,47.32,47.32,47.23,47.27,52403.32490061439,26.1382,26.1382,26.0885,26.1106,52403.3249
2005-11-28 14:10:00,47.27,47.27,47.19,47.19,41802.19250692688,26.1106,26.1106,26.0664,26.0664,41802.1925
2005-11-28 14:15:00,47.19,47.19,47.1,47.11,80351.76484760873,26.0664,26.0664,26.0167,26.0222,80351.7648
2005-11-28 14:20:00,47.09,47.12,47.04,47.07,64209.13142994821,26.0111,26.0277,25.9835,26.0001,64209.1314
2005-11-28 14:25:00,47.04,47.17,47.03,47.09,46982.291290206005,25.9835,26.0553,25.978,26.0111,46982.2913
2005-11-28 14:30:00,47.07,47.13,47.07,47.07,62883.98988073727,26.0001,26.0332,26.0001,26.0001,62883.9899
2005-11-28 14:35:00,47.07,47.13,47.06,47.09,37826.76785929407,26.0001,26.0332,25.9946,26.0111,37826.7679
2005-11-28 14:40:00,47.08,47.15,47.04,47.12,50596.31369714493,26.0056,26.0443,25.9835,26.0277,50596.3137
2005-11-28 14:45:00,47.12,47.21,47.11,47.21,29273.58149620528,26.0277,26.0774,26.0222,26.0774,29273.5815
2005-11-28 14:50:00,47.21,47.28,47.18,47.26,74448.86158294183,26.0774,26.1161,26.0608,26.105,74448.8616
2005-11-28 14:55:00,47.25,47.27,47.18,47.18,47584.62835802916,26.0995,26.1106,26.0608,26.0608,47584.6284
2005-11-28 15:00:00,47.18,47.22,47.18,47.18,119865.07649680764,26.0608,26.0829,26.0608,26.0608,119865.0765
2005-11-28 15:05:00,47.2,47.22,47.19,47.22,80110.83002047947,26.0719,26.0829,26.0664,26.0829,80110.83
2005-11-28 15:10:00,47.22,47.28,47.21,47.26,141910.61317913505,26.0829,26.1161,26.0774,26.105,141910.6132
2005-11-28 15:15:00,47.26,47.26,47.24,47.25,161185.39934947598,26.105,26.105,26.094,26.0995,161185.3993
2005-11-28 15:20:00,47.24,47.25,47.07,47.08,109384.41151668476,26.094,26.0995,26.0001,26.0056,109384.4115
2005-11-28 15:25:00,47.07,47.11,47.07,47.09,70352.96952174438,26.0001,26.0222,26.0001,26.0111,70352.9695
2005-11-28 15:30:00,47.1,47.16,47.07,47.14,81917.84122394893,26.0167,26.0498,26.0001,26.0387,81917.8412
2005-11-28 15:35:00,47.14,47.2,47.07,47.09,80231.2974340441,26.0387,26.0719,26.0001,26.0111,80231.2974
2005-11-28 15:40:00,47.12,47.12,47.04,47.06,60956.51126370318,26.0277,26.0277,25.9835,25.9946,60956.5113
2005-11-28 15:45:00,47.06,47.07,46.99,47.05,124924.70786652212,25.9946,26.0001,25.9559,25.989,124924.7079
2005-11-28 15:50:00,47.07,47.1,47.03,47.05,101915.43187567763,26.0001,26.0167,25.978,25.989,101915.4319
2005-11-28 15:55:00,47.03,47.06,47.02,47.06,148174.91868449585,25.978,25.9946,25.9725,25.9946,148174.9187
2005-11-29 09:30:00,47.32,47.4,47.27,47.33,117094.32598482112,26.1382,26.1824,26.1106,26.1437,117094.326
2005-11-29 09:35:00,47.37,47.52,47.35,47.47,67341.2841826286,26.1658,26.2486,26.1547,26.221,67341.2842
2005-11-29 09:40:00,47.48,47.5,47.37,47.41,74087.45934224792,26.2266,26.2376,26.1658,26.1879,74087.4593
2005-11-29 09:45:00,47.4,47.47,47.37,47.42,96614.86567883388,26.1824,26.221,26.1658,26.1934,96614.8657
2005-11-29 09:50:00,47.42,47.5,47.37,47.44,66498.01228767619,26.1934,26.2376,26.1658,26.2045,66498.0123
2005-11-29 09:55:00,47.43,47.6,47.42,47.57,59751.83712805687,26.1989,26.2928,26.1934,26.2763,59751.8371
2005-11-29 10:00:00,47.57,47.68,47.57,47.62,89266.3534513914,26.2763,26.337,26.2763,26.3039,89266.3535
2005-11-29 10:05:00,47.61,47.67,47.56,47.57,66859.41452837008,26.2984,26.3315,26.2707,26.2763,66859.4145
2005-11-29 10:10:00,47.56,47.56,47.49,47.54,62643.055053608005,26.2707,26.2707,26.2321,26.2597,62643.0551
2005-11-29 10:15:00,47.53,47.68,47.53,47.66,78665.2210577039,26.2542,26.337,26.2542,26.326,78665.2211
2005-11-29 10:20:00,47.66,47.66,47.49,47.49,84568.1243223708,26.326,26.326,26.2321,26.2321,84568.1243
2005-11-29 10:25:00,47.49,47.54,47.46,47.53,87579.80966148658,26.2321,26.2597,26.2155,26.2542,87579.8097
2005-11-29 10:30:00,47.52,47.55,47.47,47.47,121431.15287314785,26.2486,26.2652,26.221,26.221,121431.1529
2005-11-29 10:35:00,47.47,47.56,47.45,47.55,82520.17829177208,26.221,26.2707,26.21,26.2652,82520.1783
2005-11-29 10:40:00,47.55,47.56,47.48,47.48,57824.35851102277,26.2652,26.2707,26.2266,26.2266,57824.3585
2005-11-29 10:45:00,47.48,47.52,47.47,47.47,60233.70678231539,26.2266,26.2486,26.221,26.221,60233.7068
2005-11-29 10:50:00,47.47,47.47,47.37,47.4,99024.2139501265,26.221,26.221,26.1658,26.1824,99024.214
2005-11-29 10:55:00,47.42,47.42,47.33,47.37,109023.00927599086,26.1934,26.1934,26.1437,26.1658,109023.0093
2005-11-29 11:00:00,47.37,47.37,47.25,47.25,84568.1243223708,26.1658,26.1658,26.0995,26.0995,84568.1243
2005-11-29 11:05:00,47.25,47.26,47.17,47.21,181303.4574147693,26.0995,26.105,26.0553,26.0774,181303.4574
2005-11-29 11:10:00,47.19,47.19,47.07,47.12,207324.4187447296,26.0664,26.0664,26.0001,26.0277,207324.4187
2005-11-29 11:15:00,47.15,47.2,47.06,47.11,143958.5592097338,26.0443,26.0719,25.9946,26.0222,143958.5592
2005-11-29 11:20:00,47.1,47.24,47.1,47.11,64570.5336706421,26.0167,26.094,26.0167,26.0222,64570.5337
2005-11-29 11:25:00,47.1,47.15,46.99,47.14,87700.27707505121,26.0167,26.0443,25.9559,26.0387,87700.2771
2005-11-29 11:30:00,47.15,47.21,47.13,47.17,68305.02349114565,26.0443,26.0774,26.0332,26.0553,68305.0235
2005-11-29 11:35:00,47.17,47.2,47.15,47.2,37465.365618600175,26.0553,26.0719,26.0443,26.0719,37465.3656
2005-11-29 11:40:00,47.2,47.2,47.13,47.15,49391.63956149862,26.0719,26.0719,26.0332,26.0443,49391.6396
2005-11-29 11:45:00,47.15,47.15,47.09,47.1,58788.09781953982,26.0443,26.0443,26.0111,26.0167,58788.0978
2005-11-29 11:50:00,47.09,47.17,47.01,47.16,115769.18443561018,26.0111,26.0553,25.9669,26.0498,115769.1844
2005-11-29 11:55:00,47.15,47.25,47.14,47.17,59149.50006023371,26.0443,26.0995,26.0387,26.0553,59149.5001
2005-11-29 12:00:00,47.17,47.23,47.17,47.17,77821.94916275148,26.0553,26.0885,26.0553,26.0553,77821.9492
2005-11-29 12:05:00,47.16,47.26,47.16,47.22,44934.34525960728,26.0498,26.105,26.0498,26.0829,44934.3453
2005-11-29 12:10:00,47.22,47.27,47.15,47.2,80110.83002047947,26.0829,26.1106,26.0443,26.0719,80110.83
2005-11-29 12:15:00,47.2,47.21,47.12,47.12,32164.79942175642,26.0719,26.0774,26.0277,26.0277,32164.7994
2005-11-29 12:20:00,47.12,47.19,47.12,47.19,54812.67317190701,26.0277,26.0664,26.0277,26.0664,54812.6732
2005-11-29 12:25:00,47.18,47.23,47.18,47.19,98903.74653656188,26.0608,26.0885,26.0608,26.0664,98903.7465
2005-11-29 12:30:00,47.19,47.2,47.13,47.17,38549.57234068185,26.0664,26.0719,26.0332,26.0553,38549.5723
2005-11-29 12:35:00,47.17,47.17,47.12,47.13,22888.808577279848,26.0553,26.0553,26.0277,26.0332,22888.8086
2005-11-29 12:40:00,47.13,47.19,47.12,47.17,77942.41657631611,26.0332,26.0664,26.0277,26.0553,77942.4166
2005-11-29 12:45:00,47.18,47.23,47.18,47.22,36140.22406938923,26.0608,26.0885,26.0608,26.0829,36140.2241
2005-11-29 12:50:00,47.22,47.22,47.19,47.19,31080.59269967474,26.0829,26.0829,26.0664,26.0664,31080.5927
2005-11-29 12:55:00,47.19,47.21,47.16,47.16,47946.03059872305,26.0664,26.0774,26.0498,26.0498,47946.0306
2005-11-29 13:00:00,47.17,47.17,47.12,47.15,43729.67112396097,26.0553,26.0553,26.0277,26.0443,43729.6711
2005-11-29 13:05:00,47.15,47.15,47.1,47.13,44091.07336465487,26.0443,26.0443,26.0167,26.0332,44091.0734
2005-11-29 13:10:00,47.12,47.12,47.03,47.04,26261.89615708951,26.0277,26.0277,25.978,25.9835,26261.8962
2005-11-29 13:15:00,47.04,47.05,47.03,47.03,24816.28719431394,25.9835,25.989,25.978,25.978,24816.2872
2005-11-29 13:20:00,47.02,47.03,46.98,47.03,59872.304541621495,25.9725,25.978,25.9504,25.978,59872.3045
2005-11-29 13:25:00,47.01,47.01,46.94,46.98,41320.32285266836,25.9669,25.9669,25.9283,25.9504,41320.3229
2005-11-29 13:30:00,46.98,46.98,46.88,46.93,70232.50210817975,25.9504,25.9504,25.8951,25.9227,70232.5021
2005-11-29 13:35:00,46.92,46.93,46.8,46.89,84809.05914950007,25.9172,25.9227,25.8509,25.9007,84809.0591
2005-11-29 13:40:00,46.9,46.94,46.88,46.92,31923.86459462716,25.9062,25.9283,25.8951,25.9172,31923.8646
2005-11-29 13:45:00,46.91,46.91,46.82,46.86,32164.79942175642,25.9117,25.9117,25.862,25.8841,32164.7994
2005-11-29 13:50:00,46.87,46.96,46.87,46.94,55535.47765329479,25.8896,25.9393,25.8896,25.9283,55535.4777
2005-11-29 13:55:00,46.9,47.08,46.9,47.04,74448.86158294183,25.9062,26.0056,25.9062,25.9835,74448.8616
2005-11-29 14:00:00,47.07,47.13,47.03,47.12,38429.104927117216,26.0001,26.0332,25.978,26.0277,38429.1049
2005-11-29 14:05:00,47.12,47.12,47.0,47.07,40958.92061197446,26.0277,26.0277,25.9614,26.0001,40958.9206
2005-11-29 14:10:00,47.07,47.1,47.06,47.07,40838.45319840984,26.0001,26.0167,25.9946,26.0001,40838.4532
2005-11-29 14:15:00,47.08,47.12,47.03,47.04,38910.97458137574,26.0056,26.0277,25.978,25.9835,38910.9746
2005-11-29 14:20:00,47.05,47.07,47.03,47.07,29514.51632333454,25.989,26.0001,25.978,26.0001,29514.5163
2005-11-29 14:25:00,47.07,47.1,47.03,47.03,17829.177207565357,26.0001,26.0167,25.978,25.978,17829.1772
2005-11-29 14:30:00,47.03,47.16,47.03,47.16,41922.65992049151,25.978,26.0498,25.978,26.0498,41922.6599
2005-11-29 14:35:00,47.15,47.17,47.1,47.11,24093.48271292616,26.0443,26.0553,26.0167,26.0222,24093.4827
2005-11-29 14:40:00,47.1,47.15,47.09,47.13,55896.87989398869,26.0167,26.0443,26.0111,26.0332,55896.8799
2005-11-29 14:45:00,47.14,47.25,47.14,47.17,73364.65486086014,26.0387,26.0995,26.0387,26.0553,73364.6549
2005-11-29 14:50:00,47.17,47.22,47.16,47.16,43488.73629683171,26.0553,26.0829,26.0498,26.0498,43488.7363
2005-11-29 14:55:00,47.17,47.17,47.12,47.14,24936.75460787857,26.0553,26.0553,26.0277,26.0387,24936.7546
2005-11-29 15:00:00,47.13,47.17,47.13,47.15,31923.86459462716,26.0332,26.0553,26.0332,26.0443,31923.8646
2005-11-29 15:05:00,47.16,47.17,47.05,47.12,49030.23732080473,26.0498,26.0553,25.989,26.0277,49030.2373
2005-11-29 15:10:00,47.11,47.12,47.03,47.03,32405.73424888568,26.0222,26.0277,25.978,25.978,32405.7342
2005-11-29 15:15:00,47.03,47.17,47.03,47.13,34935.54993374293,25.978,26.0553,25.978,26.0332,34935.5499
2005-11-29 15:20:00,47.13,47.18,47.12,47.17,52282.85748704976,26.0332,26.0608,26.0277,26.0553,52282.8575
2005-11-29 15:25:00,47.15,47.24,47.14,47.23,61558.84833152633,26.0443,26.094,26.0387,26.0885,61558.8483
2005-11-29 15:30:00,47.23,47.23,47.18,47.19,51198.65076496808,26.0885,26.0885,26.0608,26.0664,51198.6508
2005-11-29 15:35:00,47.2,47.21,47.16,47.21,33971.81062522588,26.0719,26.0774,26.0498,26.0774,33971.8106
2005-11-29 15:40:00,47.22,47.23,47.19,47.22,81676.90639681967,26.0829,26.0885,26.0664,26.0829,81676.9064
2005-11-29 15:45:00,47.22,47.25,47.17,47.22,121310.6854595832,26.0829,26.0995,26.0553,26.0829,121310.6855
2005-11-29 15:50:00,47.23,47.24,47.15,47.18,110950.48789302495,26.0885,26.094,26.0443,26.0608,110950.4879
2005-11-29 15:55:00,47.18,47.19,47.15,47.15,87218.40742079269,26.0608,26.0664,26.0443,26.0443,87218.4074
2005-11-30 09:30:00,47.12,47.23,47.09,47.22,98301.40946873873,26.0277,26.0885,26.0111,26.0829,98301.4095
2005-11-30 09:35:00,47.2,47.38,47.19,47.19,57462.95627032888,26.0719,26.1713,26.0664,26.0664,57462.9563
2005-11-30 09:40:00,47.2,47.23,47.15,47.21,33369.47355740273,26.0719,26.0885,26.0443,26.0774,33369.4736
2005-11-30 09:45:00,47.2,47.25,47.09,47.16,46018.55198168896,26.0719,26.0995,26.0111,26.0498,46018.552
2005-11-30 09:50:00,47.15,47.18,47.07,47.17,40597.518371280574,26.0443,26.0608,26.0001,26.0553,40597.5184
2005-11-30 09:55:00,47.17,47.18,47.07,47.09,60956.51126370318,26.0553,26.0608,26.0001,26.0111,60956.5113
2005-11-30 10:00:00,47.08,47.16,46.98,47.03,73123.72003373089,26.0056,26.0498,25.9504,25.978,73123.72
2005-11-30 10:05:00,47.01,47.01,46.78,46.82,63727.26177568968,25.9669,25.9669,25.8399,25.862,63727.2618
2005-11-30 10:10:00,46.83,47.04,46.78,46.93,69509.69762679197,25.8675,25.9835,25.8399,25.9227,69509.6976
2005-11-30 10:15:00,46.93,46.93,46.82,46.92,49150.70473436936,25.9227,25.9227,25.862,25.9172,49150.7047
2005-11-30 10:20:00,46.93,47.1,46.9,47.08,127815.92579207326,25.9227,26.0167,25.9062,26.0056,127815.9258
2005-11-30 10:25:00,47.07,47.16,47.06,47.06,60354.17419588002,26.0001,26.0498,25.9946,25.9946,60354.1742
2005-11-30 10:30:00,47.03,47.09,46.96,47.02,64329.59884351284,25.978,26.0111,25.9393,25.9725,64329.5988
2005-11-30 10:35:00,47.02,47.14,46.94,47.08,55294.542826165525,25.9725,26.0387,25.9283,26.0056,55294.5428
2005-11-30 10:40:00,47.08,47.11,47.07,47.07,56137.814721117946,26.0056,26.0222,26.0001,26.0001,56137.8147
2005-11-30 10:45:00,47.07,47.07,46.97,46.97,45777.617154559695,26.0001,26.0001,25.9448,25.9448,45777.6172
2005-11-30 10:50:00,46.97,46.98,46.85,46.85,38308.63751355259,25.9448,25.9504,25.8786,25.8786,38308.6375
2005-11-30 10:55:00,46.85,46.97,46.85,46.97,63847.72918925432,25.8786,25.9448,25.8786,25.9448,63847.7292
2005-11-30 11:00:00,46.97,46.97,46.81,46.81,61799.78315865559,25.9448,25.9448,25.8565,25.8565,61799.7832
2005-11-30 11:05:00,46.79,47.0,46.78,46.91,142994.81990121675,25.8454,25.9614,25.8399,25.9117,142994.8199
2005-11-30 11:10:00,46.91,47.04,46.91,47.03,185158.4146488375,25.9117,25.9835,25.9117,25.978,185158.4146
2005-11-30 11:15:00,47.04,47.07,46.9,46.97,36501.62631008313,25.9835,26.0001,25.9062,25.9448,36501.6263
2005-11-30 11:20:00,46.98,46.98,46.85,46.98,48427.90025298158,25.9504,25.9504,25.8786,25.9504,48427.9003
2005-11-30 11:25:00,46.98,47.03,46.92,46.94,57944.82592458741,25.9504,25.978,25.9172,25.9283,57944.8259
2005-11-30 11:30:00,46.92,47.06,46.9,46.9,40115.64871702205,25.9172,25.9946,25.9062,25.9062,40115.6487
2005-11-30 11:35:00,46.91,46.93,46.81,46.93,32767.13648957957,25.9117,25.9227,25.8565,25.9227,32767.1365
2005-11-30 11:40:00,46.93,46.94,46.8,46.87,34935.54993374293,25.9227,25.9283,25.8509,25.8896,34935.5499
2005-11-30 11:45:00,46.87,46.88,46.79,46.82,112275.62944223588,25.8896,25.8951,25.8454,25.862,112275.6294
2005-11-30 11:50:00,46.81,46.86,46.73,46.74,43970.60595109024,25.8565,25.8841,25.8123,25.8178,43970.606
2005-11-30 11:55:00,46.73,46.76,46.68,46.72,30598.723045416216,25.8123,25.8288,25.7847,25.8068,30598.723
2005-11-30 12:00:00,46.74,46.74,46.66,46.72,21322.73220093965,25.8178,25.8178,25.7736,25.8068,21322.7322
2005-11-30 12:05:00,46.72,46.72,46.66,46.7,27948.439946994346,25.8068,25.8068,25.7736,25.7957,27948.4399
2005-11-30 12:10:00,46.71,46.79,46.7,46.76,11685.339115769186,25.8012,25.8454,25.7957,25.8288,11685.3391
2005-11-30 12:15:00,46.75,46.82,46.7,46.8,85531.86363088785,25.8233,25.862,25.7957,25.8509,85531.8636
2005-11-30 12:20:00,46.79,46.89,46.78,46.89,25780.026502830988,25.8454,25.9007,25.8399,25.9007,25780.0265
2005-11-30 12:25:00,46.9,46.92,46.79,46.79,38188.170099987954,25.9062,25.9172,25.8454,25.8454,38188.1701
2005-11-30 12:30:00,46.79,46.86,46.73,46.83,54933.14058547164,25.8454,25.8841,25.8123,25.8675,54933.1406
2005-11-30 12:35:00,46.83,46.83,46.73,46.78,34815.08252017829,25.8675,25.8675,25.8123,25.8399,34815.0825
2005-11-30 12:40:00,46.79,46.83,46.73,46.74,16624.503071919047,25.8454,25.8675,25.8123,25.8178,16624.5031
2005-11-30 12:45:00,46.73,46.92,46.73,46.92,39392.84423563426,25.8123,25.9172,25.8123,25.9172,39392.8442
2005-11-30 12:50:00,46.92,46.92,46.79,46.84,64088.66401638358,25.9172,25.9172,25.8454,25.873,64088.664
2005-11-30 12:55:00,46.83,46.86,46.73,46.75,34574.14769304903,25.8675,25.8841,25.8123,25.8233,34574.1477
2005-11-30 13:00:00,46.76,46.83,46.74,46.81,29514.51632333454,25.8288,25.8675,25.8178,25.8565,29514.5163
2005-11-30 13:05:00,46.82,46.89,46.78,46.81,41199.855439103725,25.862,25.9007,25.8399,25.8565,41199.8554
2005-11-30 13:10:00,46.8,46.86,46.76,46.78,26743.765811348032,25.8509,25.8841,25.8288,25.8399,26743.7658
2005-11-30 13:15:00,46.77,46.77,46.67,46.67,25659.55908926636,25.8344,25.8344,25.7791,25.7791,25659.5591
2005-11-30 13:20:00,46.67,46.74,46.67,46.71,17708.709794000726,25.7791,25.8178,25.7791,25.8012,17708.7098
2005-11-30 13:25:00,46.71,46.72,46.59,46.6,38670.03975424648,25.8012,25.8068,25.7349,25.7405,38670.0398
2005-11-30 13:30:00,46.59,46.63,46.54,46.58,62643.055053608005,25.7349,25.757,25.7073,25.7294,62643.0551
2005-11-30 13:35:00,46.57,46.71,46.53,46.68,52885.19455487291,25.7239,25.8012,25.7018,25.7847,52885.1946
2005-11-30 13:40:00,46.69,46.7,46.61,46.62,20961.32996024576,25.7902,25.7957,25.746,25.7515,20961.33
2005-11-30 13:45:00,46.62,46.65,46.58,46.58,38188.170099987954,25.7515,25.7681,25.7294,25.7294,38188.1701
2005-11-30 13:50:00,46.59,46.75,46.53,46.59,181423.92482833395,25.7349,25.8233,25.7018,25.7349,181423.9248
2005-11-30 13:55:00,46.59,46.59,46.47,46.54,63004.4572943019,25.7349,25.7349,25.6687,25.7073,63004.4573
2005-11-30 14:00:00,46.55,46.78,46.52,46.71,53126.129382002175,25.7128,25.8399,25.6963,25.8012,53126.1294
2005-11-30 14:05:00,46.67,46.81,46.59,46.76,83845.31984098302,25.7791,25.8565,25.7349,25.8288,83845.3198
2005-11-30 14:10:00,46.76,46.81,46.65,46.67,67823.15383688713,25.8288,25.8565,25.7681,25.7791,67823.1538
2005-11-30 14:15:00,46.68,46.7,46.6,46.65,62763.52246717264,25.7847,25.7957,25.7405,25.7681,62763.5225
2005-11-30 14:20:00,46.64,46.69,46.57,46.69,53969.40127695459,25.7626,25.7902,25.7239,25.7902,53969.4013
2005-11-30 14:25:00,46.68,46.72,46.59,46.59,43729.67112396097,25.7847,25.8068,25.7349,25.7349,43729.6711
2005-11-30 14:30:00,46.59,46.61,46.46,46.47,53487.531622696064,25.7349,25.746,25.6631,25.6687,53487.5316
2005-11-30 14:35:00,46.49,46.64,46.46,46.52,49391.63956149862,25.6797,25.7626,25.6631,25.6963,49391.6396
2005-11-30 14:40:00,46.54,46.59,46.48,46.53,56740.1517889411,25.7073,25.7349,25.6742,25.7018,56740.1518
2005-11-30 14:45:00,46.51,46.64,46.49,46.58,49993.976629321776,25.6908,25.7626,25.6797,25.7294,49993.9766
2005-11-30 14:50:00,46.58,46.63,46.48,46.5,60956.51126370318,25.7294,25.757,25.6742,25.6852,60956.5113
2005-11-30 14:55:00,46.52,46.61,46.49,46.51,46500.42163594748,25.6963,25.746,25.6797,25.6908,46500.4216
2005-11-30 15:00:00,46.51,46.54,46.47,46.47,57101.55402963499,25.6908,25.7073,25.6687,25.6687,57101.554
2005-11-30 15:05:00,46.46,46.46,46.36,46.4,115287.31478135166,25.6631,25.6631,25.6079,25.63,115287.3148
2005-11-30 15:10:00,46.4,46.51,46.34,46.4,86616.07035296953,25.63,25.6908,25.5968,25.63,86616.0704
2005-11-30 15:15:00,46.42,46.46,46.4,46.44,57944.82592458741,25.641,25.6631,25.63,25.6521,57944.8259
2005-11-30 15:20:00,46.43,46.45,46.37,46.39,78544.75364413927,25.6466,25.6576,25.6134,25.6245,78544.7536
2005-11-30 15:25:00,46.39,46.45,46.38,46.45,88543.54897000363,25.6245,25.6576,25.6189,25.6576,88543.549
2005-11-30 15:30:00,46.46,46.54,46.45,46.48,135887.24250090352,25.6631,25.7073,25.6576,25.6742,135887.2425
2005-11-30 15:35:00,46.47,46.54,46.45,46.53,104204.31273340562,25.6687,25.7073,25.6576,25.7018,104204.3127
2005-11-30 15:40:00,46.54,46.58,46.47,46.55,111914.227201542,25.7073,25.7294,25.6687,25.7128,111914.2272
2005-11-30 15:45:00,46.55,46.57,46.5,46.56,137694.25370437297,25.7128,25.7239,25.6852,25.7184,137694.2537
2005-11-30 15:50:00,46.55,46.58,46.45,46.55,177568.96759426576,25.7128,25.7294,25.6576,25.7128,177568.9676
2005-11-30 15:55:00,46.55,46.58,46.51,46.52,316949.7650885436,25.7128,25.7294,25.6908,25.6963,316949.7651
2005-12-01 09:30:00,46.82,46.97,46.78,46.88,153595.95229490424,25.862,25.9448,25.8399,25.8951,153595.9523
2005-12-01 09:35:00,46.87,46.98,46.83,46.9,85290.9288037586,25.8896,25.9504,25.8675,25.9062,85290.9288
2005-12-01 09:40:00,46.9,46.94,46.83,46.93,101674.49704854838,25.9062,25.9283,25.8675,25.9227,101674.497
2005-12-01 09:45:00,46.94,47.1,46.93,47.03,75894.4705457174,25.9283,26.0167,25.9227,25.978,75894.4705
2005-12-01 09:50:00,47.03,47.08,46.94,46.96,48909.769907240094,25.978,26.0056,25.9283,25.9393,48909.7699
2005-12-01 09:55:00,46.96,47.07,46.95,46.99,79026.6232983978,25.9393,26.0001,25.9338,25.9559,79026.6233
2005-12-01 10:00:00,46.99,47.03,46.89,46.92,101192.62739428986,25.9559,25.978,25.9007,25.9172,101192.6274
2005-12-01 10:05:00,46.9,46.92,46.83,46.89,51198.65076496808,25.9062,25.9172,25.8675,25.9007,51198.6508
2005-12-01 10:10:00,46.88,46.89,46.83,46.83,22768.341163715217,25.8951,25.9007,25.8675,25.8675,22768.3412
2005-12-01 10:15:00,46.83,46.84,46.78,46.8,67823.15383688713,25.8675,25.873,25.8399,25.8509,67823.1538
2005-12-01 10:20:00,46.82,46.82,46.63,46.71,77219.61209492834,25.862,25.862,25.757,25.8012,77219.6121
2005-12-01 10:25:00,46.7,46.76,46.69,46.74,44813.87784604265,25.7957,25.8288,25.7902,25.8178,44813.8778
2005-12-01 10:30:00,46.74,46.83,46.71,46.74,56740.1517889411,25.8178,25.8675,25.8012,25.8178,56740.1518
2005-12-01 10:35:00,46.74,46.74,46.69,46.71,36381.15889651849,25.8178,25.8178,25.7902,25.8012,36381.1589
2005-12-01 10:40:00,46.72,46.72,46.58,46.64,34694.615106613666,25.8068,25.8068,25.7294,25.7626,34694.6151
2005-12-01 10:45:00,46.63,46.73,46.63,46.73,54812.67317190701,25.757,25.8123,25.757,25.8123,54812.6732
2005-12-01 10:50:00,46.73,46.82,46.73,46.8,35537.88700156608,25.8123,25.862,25.8123,25.8509,35537.887
2005-12-01 10:55:00,46.79,46.93,46.76,46.93,44332.00819178412,25.8454,25.9227,25.8288,25.9227,44332.0082
2005-12-01 11:00:00,46.93,46.94,46.85,46.89,48186.96542585232,25.9227,25.9283,25.8786,25.9007,48186.9654
2005-12-01 11:05:00,46.89,46.97,46.89,46.94,49753.041802192514,25.9007,25.9448,25.9007,25.9283,49753.0418
2005-12-01 11:10:00,46.94,46.98,46.93,46.97,67100.34935549935,25.9283,25.9504,25.9227,25.9448,67100.3494
2005-12-01 11:15:00,46.97,47.0,46.96,46.98,24816.28719431394,25.9448,25.9614,25.9393,25.9504,24816.2872
2005-12-01 11:20:00,46.98,47.03,46.98,47.03,36140.22406938923,25.9504,25.978,25.9504,25.978,36140.2241
2005-12-01 11:25:00,47.03,47.05,47.0,47.0,23732.080472232265,25.978,25.989,25.9614,25.9614,23732.0805
2005-12-01 11:30:00,47.01,47.05,46.99,47.02,47464.16094446453,25.9669,25.989,25.9559,25.9725,47464.1609
2005-12-01 11:35:00,47.01,47.07,46.99,47.07,35417.41958800145,25.9669,26.0001,25.9559,26.0001,35417.4196
2005-12-01 11:40:00,47.07,47.09,47.02,47.02,49030.23732080473,26.0001,26.0111,25.9725,25.9725,49030.2373
2005-12-01 11:45:00,47.02,47.03,46.94,46.97,53005.66196843754,25.9725,25.978,25.9283,25.9448,53005.662
2005-12-01 11:50:00,46.97,46.99,46.93,46.96,38429.104927117216,25.9448,25.9559,25.9227,25.9393,38429.1049
2005-12-01 11:55:00,46.96,46.98,46.94,46.94,18190.579448259246,25.9393,25.9504,25.9283,25.9283,18190.5794
2005-12-01 12:00:00,46.94,47.0,46.94,46.98,33249.006143838094,25.9283,25.9614,25.9283,25.9504,33249.0061
2005-12-01 12:05:00,46.96,46.97,46.94,46.96,27225.63546560656,25.9393,25.9448,25.9283,25.9393,27225.6355
2005-12-01 12:10:00,46.95,46.99,46.95,46.98,58667.63040597519,25.9338,25.9559,25.9338,25.9504,58667.6304
2005-12-01 12:15:00,46.98,47.01,46.98,47.01,38549.57234068185,25.9504,25.9669,25.9504,25.9669,38549.5723
2005-12-01 12:20:00,47.01,47.03,47.0,47.03,22406.938923021324,25.9669,25.978,25.9614,25.978,22406.9389
2005-12-01 12:25:00,47.03,47.03,46.99,47.03,43127.33405613782,25.978,25.978,25.9559,25.978,43127.3341
2005-12-01 12:30:00,47.03,47.09,47.03,47.08,56017.34730755331,25.978,26.0111,25.978,26.0056,56017.3473
2005-12-01 12:35:00,47.11,47.15,47.09,47.14,75653.53571858813,26.0222,26.0443,26.0111,26.0387,75653.5357
2005-12-01 12:40:00,47.13,47.2,47.13,47.2,48066.49801228768,26.0332,26.0719,26.0332,26.0719,48066.498
2005-12-01 12:45:00,47.2,47.26,47.2,47.26,86495.6029394049,26.0719,26.105,26.0719,26.105,86495.6029
2005-12-01 12:50:00,47.26,47.32,47.25,47.28,63847.72918925432,26.105,26.1382,26.0995,26.1161,63847.7292
2005-12-01 12:55:00,47.28,47.32,47.28,47.28,97096.7353330924,26.1161,26.1382,26.1161,26.1161,97096.7353
2005-12-01 13:00:00,47.3,47.3,47.22,47.27,46620.88904951211,26.1271,26.1271,26.0829,26.1106,46620.889
2005-12-01 13:05:00,47.26,47.28,47.23,47.28,26382.36357065414,26.105,26.1161,26.0885,26.1161,26382.3636
2005-12-01 13:10:00,47.28,47.32,47.28,47.32,43729.67112396097,26.1161,26.1382,26.1161,26.1382,43729.6711
2005-12-01 13:15:00,47.32,47.36,47.32,47.32,57944.82592458741,26.1382,26.1603,26.1382,26.1382,57944.8259
2005-12-01 13:20:00,47.32,47.38,47.31,47.35,55776.41248042405,26.1382,26.1713,26.1326,26.1547,55776.4125
2005-12-01 13:25:00,47.34,47.39,47.32,47.37,55896.87989398869,26.1492,26.1768,26.1382,26.1658,55896.8799
2005-12-01 13:30:00,47.37,47.38,47.32,47.34,44813.87784604265,26.1658,26.1713,26.1382,26.1492,44813.8778
2005-12-01 13:35:00,47.35,47.37,47.31,47.34,36622.09372364776,26.1547,26.1658,26.1326,26.1492,36622.0937
2005-12-01 13:40:00,47.34,47.34,47.29,47.29,29514.51632333454,26.1492,26.1492,26.1216,26.1216,29514.5163
2005-12-01 13:45:00,47.29,47.31,47.28,47.31,29394.04890976991,26.1216,26.1326,26.1161,26.1326,29394.0489
2005-12-01 13:50:00,47.3,47.35,47.3,47.34,23732.080472232265,26.1271,26.1547,26.1271,26.1492,23732.0805
2005-12-01 13:55:00,47.32,47.35,47.28,47.32,123479.09890374656,26.1382,26.1547,26.1161,26.1382,123479.0989
2005-12-01 14:00:00,47.32,47.32,47.27,47.28,64329.59884351284,26.1382,26.1382,26.1106,26.1161,64329.5988
2005-12-01 14:05:00,47.28,47.32,47.28,47.3,32285.26683532105,26.1161,26.1382,26.1161,26.1271,32285.2668
2005-12-01 14:10:00,47.31,47.35,47.31,47.32,36019.7566558246,26.1326,26.1547,26.1326,26.1382,36019.7567
2005-12-01 14:15:00,47.31,47.36,47.31,47.33,53246.5967955668,26.1326,26.1603,26.1326,26.1437,53246.5968
2005-12-01 14:20:00,47.32,47.32,47.25,47.27,49632.57438862788,26.1382,26.1382,26.0995,26.1106,49632.5744
2005-12-01 14:25:00,47.27,47.3,47.26,47.29,21081.797373810383,26.1106,26.1271,26.105,26.1216,21081.7974
2005-12-01 14:30:00,47.29,47.31,47.27,47.27,31441.99494036864,26.1216,26.1326,26.1106,26.1106,31441.9949
2005-12-01 14:35:00,47.28,47.28,47.17,47.17,43368.26888326708,26.1161,26.1161,26.0553,26.0553,43368.2689
2005-12-01 14:40:00,47.17,47.29,47.17,47.29,51921.455246355865,26.0553,26.1216,26.0553,26.1216,51921.4552
2005-12-01 14:45:00,47.29,47.29,47.23,47.25,33610.40838453199,26.1216,26.1216,26.0885,26.0995,33610.4084
2005-12-01 14:50:00,47.25,47.26,47.17,47.17,44091.07336465487,26.0995,26.105,26.0553,26.0553,44091.0734
2005-12-01 14:55:00,47.17,47.21,47.17,47.2,55415.01023973016,26.0553,26.0774,26.0553,26.0719,55415.0102
2005-12-01 15:00:00,47.2,47.27,47.2,47.26,59751.83712805687,26.0719,26.1106,26.0719,26.105,59751.8371
2005-12-01 15:05:00,47.27,47.29,47.22,47.22,53005.66196843754,26.1106,26.1216,26.0829,26.0829,53005.662
2005-12-01 15:10:00,47.23,47.39,47.21,47.32,121551.62028671244,26.0885,26.1768,26.0774,26.1382,121551.6203
2005-12-01 15:15:00,47.32,47.32,47.19,47.22,53367.06420913144,26.1382,26.1382,26.0664,26.0829,53367.0642
2005-12-01 15:20:00,47.23,47.29,47.23,47.28,53848.93386338996,26.0885,26.1216,26.0885,26.1161,53848.9339
2005-12-01 15:25:00,47.28,47.29,47.27,47.28,66136.6100469823,26.1161,26.1216,26.1106,26.1161,66136.61
2005-12-01 15:30:00,47.28,47.3,47.25,47.27,94205.51740754128,26.1161,26.1271,26.0995,26.1106,94205.5174
2005-12-01 15:35:00,47.27,47.29,47.25,47.27,71919.04589808457,26.1106,26.1216,26.0995,26.1106,71919.0459
2005-12-01 15:40:00,47.27,47.28,47.2,47.22,113239.36875075294,26.1106,26.1161,26.0719,26.0829,113239.3688
2005-12-01 15:45:00,47.22,47.25,47.2,47.23,109625.34634381402,26.0829,26.0995,26.0719,26.0885,109625.3463
2005-12-01 15:50:00,47.23,47.24,47.17,47.2,111673.29237441272,26.0885,26.094,26.0553,26.0719,111673.2924
2005-12-01 15:55:00,47.19,47.3,47.17,47.28,180219.25069268764,26.0664,26.1271,26.0553,26.1161,180219.2507
2005-12-02 09:30:00,47.28,47.4,47.23,47.4,147331.64678954345,26.1161,26.1824,26.0885,26.1824,147331.6468
2005-12-02 09:35:00,47.39,47.68,47.39,47.68,92398.5062040718,26.1768,26.337,26.1768,26.337,92398.5062
2005-12-02 09:40:00,47.68,47.71,47.42,47.45,85652.33104445248,26.337,26.3536,26.1934,26.21,85652.331
2005-12-02 09:45:00,47.45,47.56,47.42,47.51,53969.40127695459,26.21,26.2707,26.1934,26.2431,53969.4013
2005-12-02 09:50:00,47.51,47.54,47.41,47.41,39151.909408505,26.2431,26.2597,26.1879,26.1879,39151.9094
2005-12-02 09:55:00,47.4,47.52,47.35,47.41,49993.976629321776,26.1824,26.2486,26.1547,26.1879,49993.9766
2005-12-02 10:00:00,47.41,47.56,47.41,47.55,68425.49090471028,26.1879,26.2707,26.1879,26.2652,68425.4909
2005-12-02 10:05:00,47.55,47.63,47.51,47.6,28550.777014817493,26.2652,26.3094,26.2431,26.2928,28550.777
2005-12-02 10:10:00,47.6,47.61,47.54,47.61,21202.264787375017,26.2928,26.2984,26.2597,26.2984,21202.2648
2005-12-02 10:15:00,47.61,47.61,47.56,47.61,40356.58354415131,26.2984,26.2984,26.2707,26.2984,40356.5835
2005-12-02 10:20:00,47.61,47.65,47.56,47.6,42886.39922900856,26.2984,26.3205,26.2707,26.2928,42886.3992
2005-12-02 10:25:00,47.59,47.63,47.56,47.56,102035.89928924228,26.2873,26.3094,26.2707,26.2707,102035.8993
2005-12-02 10:30:00,47.58,47.61,47.53,47.59,58667.63040597519,26.2818,26.2984,26.2542,26.2873,58667.6304
2005-12-02 10:35:00,47.6,47.6,47.51,47.57,99747.01843151428,26.2928,26.2928,26.2431,26.2763,99747.0184
2005-12-02 10:40:00,47.57,47.61,47.53,47.53,89627.7556920853,26.2763,26.2984,26.2542,26.2542,89627.7557
2005-12-02 10:45:00,47.51,47.56,47.44,47.54,67582.21900975787,26.2431,26.2707,26.2045,26.2597,67582.219
2005-12-02 10:50:00,47.51,47.51,47.4,47.44,41802.19250692688,26.2431,26.2431,26.1824,26.2045,41802.1925
2005-12-02 10:55:00,47.45,47.45,47.27,47.33,53607.9990362607,26.21,26.21,26.1106,26.1437,53607.999
2005-12-02 11:00:00,47.33,47.37,47.29,47.37,50716.78111070956,26.1437,26.1658,26.1216,26.1658,50716.7811
2005-12-02 11:05:00,47.38,47.38,47.34,47.34,29755.451150463803,26.1713,26.1713,26.1492,26.1492,29755.4512
2005-12-02 11:10:00,47.35,47.43,47.32,47.42,28912.179255511383,26.1547,26.1989,26.1382,26.1934,28912.1793
2005-12-02 11:15:00,47.42,47.52,47.42,47.47,17347.307553306833,26.1934,26.2486,26.1934,26.221,17347.3076
2005-12-02 11:20:00,47.47,47.47,47.42,47.45,15781.231176966632,26.221,26.221,26.1934,26.21,15781.2312
2005-12-02 11:25:00,47.46,47.48,47.43,47.43,29273.58149620528,26.2155,26.2266,26.1989,26.1989,29273.5815
2005-12-02 11:30:00,47.47,47.47,47.43,47.47,23973.015299361527,26.221,26.221,26.1989,26.221,23973.0153
2005-12-02 11:35:00,47.47,47.48,47.42,47.42,27707.50511986508,26.221,26.2266,26.1934,26.1934,27707.5051
2005-12-02 11:40:00,47.43,47.47,47.41,47.41,24213.95012649079,26.1989,26.221,26.1879,26.1879,24213.9501
2005-12-02 11:45:00,47.42,47.52,47.4,47.52,29755.451150463803,26.1934,26.2486,26.1824,26.2486,29755.4512
2005-12-02 11:50:00,47.5,47.5,47.43,47.44,7830.381881701001,26.2376,26.2376,26.1989,26.2045,7830.3819
2005-12-02 11:55:00,47.44,47.48,47.44,47.48,20118.05806529334,26.2045,26.2266,26.2045,26.2266,20118.0581
2005-12-02 12:00:00,47.48,47.56,47.48,47.53,10842.06722081677,26.2266,26.2707,26.2266,26.2542,10842.0672
2005-12-02 12:05:00,47.53,47.55,47.51,47.51,14937.959282014215,26.2542,26.2652,26.2431,26.2431,14937.9593
2005-12-02 12:10:00,47.5,47.51,47.43,47.44,21804.60185519817,26.2376,26.2431,26.1989,26.2045,21804.6019
2005-12-02 12:15:00,47.43,47.44,47.37,47.38,19033.851343211663,26.1989,26.2045,26.1658,26.1713,19033.8513
2005-12-02 12:20:00,47.39,47.45,47.37,47.44,21563.66702806891,26.1768,26.21,26.1658,26.2045,21563.667
2005-12-02 12:25:00,47.43,47.45,47.36,47.43,13010.480664980125,26.1989,26.21,26.1603,26.1989,13010.4807
2005-12-02 12:30:00,47.42,47.43,47.34,47.42,18551.98168895314,26.1934,26.1989,26.1492,26.1934,18551.9817
2005-12-02 12:35:00,47.42,47.43,47.38,47.42,12769.545837850865,26.1934,26.1989,26.1713,26.1934,12769.5458
2005-12-02 12:40:00,47.45,47.45,47.34,47.4,24695.81978074931,26.21,26.21,26.1492,26.1824,24695.8198
2005-12-02 12:45:00,47.42,47.47,47.41,47.44,8794.121190218048,26.1934,26.221,26.1879,26.2045,8794.1212
2005-12-02 12:50:00,47.45,47.46,47.41,47.41,14576.557041320324,26.21,26.2155,26.1879,26.1879,14576.557
2005-12-02 12:55:00,47.4,47.42,47.37,47.41,15540.29634983737,26.1824,26.1934,26.1658,26.1879,15540.2963
2005-12-02 13:00:00,47.41,47.42,47.33,47.4,19515.720997470187,26.1879,26.1934,26.1437,26.1824,19515.721
2005-12-02 13:05:00,47.38,47.47,47.38,47.46,21925.069268762803,26.1713,26.221,26.1713,26.2155,21925.0693
2005-12-02 13:10:00,47.47,47.5,47.41,47.42,23250.21081797374,26.221,26.2376,26.1879,26.1934,23250.2108
2005-12-02 13:15:00,47.41,47.47,47.38,47.45,22406.938923021324,26.1879,26.221,26.1713,26.21,22406.9389
2005-12-02 13:20:00,47.46,47.51,47.46,47.48,14094.687387061802,26.2155,26.2431,26.2155,26.2266,14094.6874
2005-12-02 13:25:00,47.49,47.52,47.47,47.52,19515.720997470187,26.2321,26.2486,26.221,26.2486,19515.721
2005-12-02 13:30:00,47.53,47.53,47.5,47.51,21443.19961450428,26.2542,26.2542,26.2376,26.2431,21443.1996
2005-12-02 13:35:00,47.51,47.55,47.51,47.53,15178.89410914348,26.2431,26.2652,26.2431,26.2542,15178.8941
2005-12-02 13:40:00,47.54,47.56,47.5,47.5,16263.100831225156,26.2597,26.2707,26.2376,26.2376,16263.1008
2005-12-02 13:45:00,47.51,47.55,47.51,47.53,10721.59980725214,26.2431,26.2652,26.2431,26.2542,10721.5998
2005-12-02 13:50:00,47.53,47.53,47.47,47.47,13492.350319238649,26.2542,26.2542,26.221,26.221,13492.3503
2005-12-02 13:55:00,47.47,47.54,47.47,47.54,14817.491868449586,26.221,26.2597,26.221,26.2597,14817.4919
2005-12-02 14:00:00,47.55,47.55,47.5,47.51,10360.197566558249,26.2652,26.2652,26.2376,26.2431,10360.1976
2005-12-02 14:05:00,47.51,47.51,47.45,47.46,11926.273942898448,26.2431,26.2431,26.21,26.2155,11926.2739
2005-12-02 14:10:00,47.45,47.46,47.38,47.43,18311.04686182388,26.21,26.2155,26.1713,26.1989,18311.0469
2005-12-02 14:15:00,47.42,47.43,47.4,47.43,20961.32996024576,26.1934,26.1989,26.1824,26.1989,20961.33
2005-12-02 14:20:00,47.43,47.47,47.43,47.46,14817.491868449586,26.1989,26.221,26.1989,26.2155,14817.4919
2005-12-02 14:25:00,47.45,47.52,47.44,47.47,34694.615106613666,26.21,26.2486,26.2045,26.221,34694.6151
2005-12-02 14:30:00,47.49,47.52,47.48,47.5,20720.395133116494,26.2321,26.2486,26.2266,26.2376,20720.3951
2005-12-02 14:35:00,47.51,47.51,47.47,47.48,31682.92976749789,26.2431,26.2431,26.221,26.2266,31682.9298
2005-12-02 14:40:00,47.48,47.5,47.43,47.49,28912.179255511383,26.2266,26.2376,26.1989,26.2321,28912.1793
2005-12-02 14:45:00,47.49,47.52,47.47,47.51,30357.78821828696,26.2321,26.2486,26.221,26.2431,30357.7882
2005-12-02 14:50:00,47.51,47.52,47.46,47.47,34092.27803879051,26.2431,26.2486,26.2155,26.221,34092.278
2005-12-02 14:55:00,47.47,47.49,47.47,47.49,17829.177207565357,26.221,26.2321,26.221,26.2321,17829.1772
2005-12-02 15:00:00,47.49,47.5,47.45,47.45,26623.2983977834,26.2321,26.2376,26.21,26.21,26623.2984
2005-12-02 15:05:00,47.44,47.51,47.44,47.51,24575.35236718468,26.2045,26.2431,26.2045,26.2431,24575.3524
2005-12-02 15:10:00,47.51,47.55,47.5,47.51,39874.71388989279,26.2431,26.2652,26.2376,26.2431,39874.7139
2005-12-02 15:15:00,47.51,47.56,47.48,47.55,41802.19250692688,26.2431,26.2707,26.2266,26.2652,41802.1925
2005-12-02 15:20:00,47.55,47.56,47.48,47.55,28550.777014817493,26.2652,26.2707,26.2266,26.2652,28550.777
2005-12-02 15:25:00,47.56,47.56,47.55,47.55,25900.49391639562,26.2707,26.2707,26.2652,26.2652,25900.4939
2005-12-02 15:30:00,47.56,47.58,47.55,47.56,82399.71087820745,26.2707,26.2818,26.2652,26.2707,82399.7109
2005-12-02 15:35:00,47.56,47.63,47.55,47.58,48307.43283941694,26.2707,26.3094,26.2652,26.2818,48307.4328
2005-12-02 15:40:00,47.58,47.63,47.58,47.61,51560.053005661975,26.2818,26.3094,26.2818,26.2984,51560.053
2005-12-02 15:45:00,47.61,47.62,47.57,47.61,72762.31779303699,26.2984,26.3039,26.2763,26.2984,72762.3178
2005-12-02 15:50:00,47.6,47.61,47.57,47.57,67582.21900975787,26.2928,26.2984,26.2763,26.2763,67582.219
2005-12-02 15:55:00,47.57,47.61,47.55,47.57,76255.87278641129,26.2763,26.2984,26.2652,26.2763,76255.8728
2005-12-05 09:30:00,47.19,47.32,47.19,47.23,166004.09589206122,26.0664,26.1382,26.0664,26.0885,166004.0959
2005-12-05 09:35:00,47.24,47.32,47.17,47.27,63968.19660281894,26.094,26.1382,26.0553,26.1106,63968.1966
2005-12-05 09:40:00,47.27,47.28,47.15,47.19,42886.39922900856,26.1106,26.1161,26.0443,26.0664,42886.3992
2005-12-05 09:45:00,47.19,47.25,47.17,47.17,76376.34019997591,26.0664,26.0995,26.0553,26.0553,76376.3402
2005-12-05 09:50:00,47.18,47.23,47.18,47.22,32767.13648957957,26.0608,26.0885,26.0608,26.0829,32767.1365
2005-12-05 09:55:00,47.22,47.29,47.22,47.29,58788.09781953982,26.0829,26.1216,26.0829,26.1216,58788.0978
2005-12-05 10:00:00,47.29,47.31,47.17,47.17,213588.7242500904,26.1216,26.1326,26.0553,26.0553,213588.7243
2005-12-05 10:05:00,47.16,47.16,46.99,47.01,108782.0744488616,26.0498,26.0498,25.9559,25.9669,108782.0744
2005-12-05 10:10:00,46.98,47.1,46.97,47.09,97819.5398144802,25.9504,26.0167,25.9448,26.0111,97819.5398
2005-12-05 10:15:00,47.1,47.11,46.98,46.98,69268.7627996627,26.0167,26.0222,25.9504,25.9504,69268.7628
2005-12-05 10:20:00,46.98,47.15,46.98,47.08,81074.56932899651,25.9504,26.0443,25.9504,26.0056,81074.5693
2005-12-05 10:25:00,47.09,47.12,46.98,47.02,30839.65787254548,26.0111,26.0277,25.9504,25.9725,30839.6579
2005-12-05 10:30:00,47.03,47.05,46.98,47.02,32164.79942175642,25.978,25.989,25.9504,25.9725,32164.7994
2005-12-05 10:35:00,47.02,47.03,46.9,47.0,66498.01228767619,25.9725,25.978,25.9062,25.9614,66498.0123
2005-12-05 10:40:00,47.01,47.03,46.93,47.0,42043.12733405615,25.9669,25.978,25.9227,25.9614,42043.1273
2005-12-05 10:45:00,47.0,47.02,46.93,46.93,57462.95627032888,25.9614,25.9725,25.9227,25.9227,57462.9563
2005-12-05 10:50:00,46.94,46.94,46.77,46.79,64570.5336706421,25.9283,25.9283,25.8344,25.8454,64570.5337
2005-12-05 10:55:00,46.79,46.83,46.75,46.8,27948.439946994346,25.8454,25.8675,25.8233,25.8509,27948.4399
2005-12-05 11:00:00,46.8,46.8,46.68,46.78,98662.81170943262,25.8509,25.8509,25.7847,25.8399,98662.8117
2005-12-05 11:05:00,46.85,46.9,46.81,46.86,59510.902300927606,25.8786,25.9062,25.8565,25.8841,59510.9023
2005-12-05 11:10:00,46.86,46.93,46.83,46.92,31080.59269967474,25.8841,25.9227,25.8675,25.9172,31080.5927
2005-12-05 11:15:00,46.91,46.94,46.86,46.93,61558.84833152633,25.9117,25.9283,25.8841,25.9227,61558.8483
2005-12-05 11:20:00,46.95,47.03,46.95,47.03,65172.87073846525,25.9338,25.978,25.9338,25.978,65172.8707
2005-12-05 11:25:00,47.02,47.03,46.98,47.03,47102.75870377063,25.9725,25.978,25.9504,25.978,47102.7587
2005-12-05 11:30:00,47.03,47.03,46.91,46.92,72882.78520660162,25.978,25.978,25.9117,25.9172,72882.7852
2005-12-05 11:35:00,46.92,46.92,46.88,46.92,16022.166004095894,25.9172,25.9172,25.8951,25.9172,16022.166
2005-12-05 11:40:00,46.92,46.96,46.88,46.88,30478.25563185159,25.9172,25.9393,25.8951,25.8951,30478.2556
2005-12-05 11:45:00,46.88,46.95,46.88,46.93,47705.09577159379,25.8951,25.9338,25.8951,25.9227,47705.0958
2005-12-05 11:50:00,46.94,46.94,46.88,46.94,22888.808577279848,25.9283,25.9283,25.8951,25.9283,22888.8086
2005-12-05 11:55:00,46.94,46.99,46.93,46.93,19636.18841103482,25.9283,25.9559,25.9227,25.9227,19636.1884
2005-12-05 12:00:00,46.92,46.94,46.9,46.9,8673.653776653417,25.9172,25.9283,25.9062,25.9062,8673.6538
2005-12-05 12:05:00,46.9,46.93,46.88,46.91,17708.709794000726,25.9062,25.9227,25.8951,25.9117,17708.7098
2005-12-05 12:10:00,46.92,46.93,46.88,46.93,17949.644621129984,25.9172,25.9227,25.8951,25.9227,17949.6446
2005-12-05 12:15:00,46.93,46.97,46.93,46.96,8432.718949524155,25.9227,25.9448,25.9227,25.9393,8432.7189
2005-12-05 12:20:00,46.96,46.96,46.84,46.9,38429.104927117216,25.9393,25.9393,25.873,25.9062,38429.1049
2005-12-05 12:25:00,46.88,46.94,46.88,46.94,7107.5774003132165,25.8951,25.9283,25.8951,25.9283,7107.5774
2005-12-05 12:30:00,46.95,46.98,46.93,46.98,15299.361522708108,25.9338,25.9504,25.9227,25.9504,15299.3615
2005-12-05 12:35:00,46.96,47.14,46.96,47.1,41922.65992049151,25.9393,26.0387,25.9393,26.0167,41922.6599
2005-12-05 12:40:00,47.1,47.21,47.1,47.21,67702.68642332249,26.0167,26.0774,26.0167,26.0774,67702.6864
2005-12-05 12:45:00,47.22,47.25,47.14,47.22,79508.49295265632,26.0829,26.0995,26.0387,26.0829,79508.493
2005-12-05 12:50:00,47.23,47.23,47.16,47.19,18190.579448259246,26.0885,26.0885,26.0498,26.0664,18190.5794
2005-12-05 12:55:00,47.17,47.21,47.17,47.18,11203.469461510662,26.0553,26.0774,26.0553,26.0608,11203.4695
2005-12-05 13:00:00,47.18,47.22,47.17,47.22,25539.09167570173,26.0608,26.0829,26.0553,26.0829,25539.0917
2005-12-05 13:05:00,47.21,47.27,47.21,47.26,12528.6110107216,26.0774,26.1106,26.0774,26.105,12528.611
2005-12-05 13:10:00,47.27,47.27,47.22,47.23,16263.100831225156,26.1106,26.1106,26.0829,26.0885,16263.1008
2005-12-05 13:15:00,47.24,47.27,47.17,47.17,29394.04890976991,26.094,26.1106,26.0553,26.0553,29394.0489
2005-12-05 13:20:00,47.18,47.24,47.16,47.23,15058.426695578848,26.0608,26.094,26.0498,26.0885,15058.4267
2005-12-05 13:25:00,47.23,47.33,47.22,47.32,34333.21286591977,26.0885,26.1437,26.0829,26.1382,34333.2129
2005-12-05 13:30:00,47.31,47.31,47.2,47.22,40477.05095771594,26.1326,26.1326,26.0719,26.0829,40477.051
2005-12-05 13:35:00,47.22,47.25,47.18,47.22,48066.49801228768,26.0829,26.0995,26.0608,26.0829,48066.498
2005-12-05 13:40:00,47.23,47.24,47.18,47.22,38910.97458137574,26.0885,26.094,26.0608,26.0829,38910.9746
2005-12-05 13:45:00,47.23,47.28,47.22,47.24,23370.67823153837,26.0885,26.1161,26.0829,26.094,23370.6782
2005-12-05 13:50:00,47.24,47.28,47.23,47.24,33489.94097096736,26.094,26.1161,26.0885,26.094,33489.941
2005-12-05 13:55:00,47.23,47.27,47.23,47.26,42284.0621611854,26.0885,26.1106,26.0885,26.105,42284.0622
2005-12-05 14:00:00,47.27,47.29,47.26,47.27,19395.25358390556,26.1106,26.1216,26.105,26.1106,19395.2536
2005-12-05 14:05:00,47.28,47.31,47.2,47.26,42524.99698831466,26.1161,26.1326,26.0719,26.105,42524.997
2005-12-05 14:10:00,47.27,47.28,47.2,47.2,38429.104927117216,26.1106,26.1161,26.0719,26.0719,38429.1049
2005-12-05 14:15:00,47.19,47.27,47.17,47.27,37465.365618600175,26.0664,26.1106,26.0553,26.1106,37465.3656
2005-12-05 14:20:00,47.27,47.32,47.27,47.32,34574.14769304903,26.1106,26.1382,26.1106,26.1382,34574.1477
2005-12-05 14:25:00,47.32,47.44,47.32,47.43,45295.74750030117,26.1382,26.2045,26.1382,26.1989,45295.7475
2005-12-05 14:30:00,47.43,47.44,47.35,47.41,31080.59269967474,26.1989,26.2045,26.1547,26.1879,31080.5927
2005-12-05 14:35:00,47.4,47.51,47.38,47.51,38670.03975424648,26.1824,26.2431,26.1713,26.2431,38670.0398
2005-12-05 14:40:00,47.51,47.52,47.46,47.51,44332.00819178412,26.2431,26.2486,26.2155,26.2431,44332.0082
2005-12-05 14:45:00,47.51,47.52,47.44,47.5,46018.55198168896,26.2431,26.2486,26.2045,26.2376,46018.552
2005-12-05 14:50:00,47.51,47.55,47.47,47.47,39995.18130345742,26.2431,26.2652,26.221,26.221,39995.1813
2005-12-05 14:55:00,47.47,47.5,47.43,47.5,54692.20575834237,26.221,26.2376,26.1989,26.2376,54692.2058
2005-12-05 15:00:00,47.5,47.53,47.44,47.44,39995.18130345742,26.2376,26.2542,26.2045,26.2045,39995.1813
2005-12-05 15:05:00,47.47,47.47,47.35,47.37,56137.814721117946,26.221,26.221,26.1547,26.1658,56137.8147
2005-12-05 15:10:00,47.37,47.37,47.32,47.35,31080.59269967474,26.1658,26.1658,26.1382,26.1547,31080.5927
2005-12-05 15:15:00,47.35,47.47,47.34,47.47,39151.909408505,26.1547,26.221,26.1492,26.221,39151.9094
2005-12-05 15:20:00,47.47,47.52,47.43,47.48,38429.104927117216,26.221,26.2486,26.1989,26.2266,38429.1049
2005-12-05 15:25:00,47.49,47.49,47.38,47.38,62643.055053608005,26.2321,26.2321,26.1713,26.1713,62643.0551
2005-12-05 15:30:00,47.41,47.52,47.38,47.49,69027.82797253344,26.1879,26.2486,26.1713,26.2321,69027.828
2005-12-05 15:35:00,47.5,47.51,47.44,47.51,115648.71702204554,26.2376,26.2431,26.2045,26.2431,115648.717
2005-12-05 15:40:00,47.52,47.57,47.52,47.55,89627.7556920853,26.2486,26.2763,26.2486,26.2652,89627.7557
2005-12-05 15:45:00,47.54,47.67,47.52,47.66,148777.255752319,26.2597,26.3315,26.2486,26.326,148777.2558
2005-12-05 15:50:00,47.67,47.69,47.59,47.61,131550.41561257682,26.3315,26.3425,26.2873,26.2984,131550.4156
2005-12-05 15:55:00,47.61,47.66,47.59,47.64,105649.9216961812,26.2984,26.326,26.2873,26.3149,105649.9217
2005-12-06 09:30:00,47.65,47.92,47.65,47.78,120106.0113239369,26.3205,26.4696,26.3205,26.3923,120106.0113
2005-12-06 09:35:00,47.78,47.95,47.77,47.95,96253.46343814,26.3923,26.4862,26.3867,26.4862,96253.4634
2005-12-06 09:40:00,47.93,47.96,47.81,47.81,63968.19660281894,26.4751,26.4917,26.4088,26.4088,63968.1966
2005-12-06 09:45:00,47.83,47.83,47.69,47.7,54210.33610408385,26.4199,26.4199,26.3425,26.3481,54210.3361
2005-12-06 09:50:00,47.72,47.81,47.72,47.76,62402.12022647874,26.3591,26.4088,26.3591,26.3812,62402.1202
2005-12-06 09:55:00,47.77,47.81,47.68,47.79,100831.22515359597,26.3867,26.4088,26.337,26.3978,100831.2252
2005-12-06 10:00:00,47.78,47.78,47.65,47.66,98421.87688230336,26.3923,26.3923,26.3205,26.326,98421.8769
2005-12-06 10:05:00,47.66,47.69,47.64,47.65,100228.8880857728,26.326,26.3425,26.3149,26.3205,100228.8881
2005-12-06 10:10:00,47.64,47.65,47.6,47.61,39754.24647632816,26.3149,26.3205,26.2928,26.2984,39754.2465
2005-12-06 10:15:00,47.61,47.65,47.57,47.61,150584.26695578848,26.2984,26.3205,26.2763,26.2984,150584.267
2005-12-06 10:20:00,47.63,47.71,47.6,47.66,93844.11516684738,26.3094,26.3536,26.2928,26.326,93844.1152
2005-12-06 10:25:00,47.67,47.76,47.67,47.71,51078.18335140345,26.3315,26.3812,26.3315,26.3536,51078.1834
2005-12-06 10:30:00,47.68,47.76,47.66,47.73,36140.22406938923,26.337,26.3812,26.326,26.3646,36140.2241
2005-12-06 10:35:00,47.72,47.8,47.72,47.76,52523.79231417902,26.3591,26.4033,26.3591,26.3812,52523.7923
2005-12-06 10:40:00,47.76,47.76,47.71,47.73,36983.49596434165,26.3812,26.3812,26.3536,26.3646,36983.496
2005-12-06 10:45:00,47.73,47.76,47.7,47.76,35658.354415130714,26.3646,26.3812,26.3481,26.3812,35658.3544
2005-12-06 10:50:00,47.76,47.79,47.65,47.71,127695.45837850864,26.3812,26.3978,26.3205,26.3536,127695.4584
2005-12-06 10:55:00,47.71,47.72,47.61,47.69,65654.74039272378,26.3536,26.3591,26.2984,26.3425,65654.7404
2005-12-06 11:00:00,47.7,47.7,47.64,47.65,48307.43283941694,26.3481,26.3481,26.3149,26.3205,48307.4328
2005-12-06 11:05:00,47.64,47.65,47.54,47.54,64931.93591133599,26.3149,26.3205,26.2597,26.2597,64931.9359
2005-12-06 11:10:00,47.53,47.53,47.4,47.51,110589.08565233104,26.2542,26.2542,26.1824,26.2431,110589.0857
2005-12-06 11:15:00,47.48,47.51,47.38,47.4,78544.75364413927,26.2266,26.2431,26.1713,26.1824,78544.7536
2005-12-06 11:20:00,47.39,47.42,47.33,47.39,75051.19865076497,26.1768,26.1934,26.1437,26.1768,75051.1987
2005-12-06 11:25:00,47.38,47.48,47.38,47.44,41802.19250692688,26.1713,26.2266,26.1713,26.2045,41802.1925
2005-12-06 11:30:00,47.44,47.49,47.42,47.47,77219.61209492834,26.2045,26.2321,26.1934,26.221,77219.6121
2005-12-06 11:35:00,47.47,47.47,47.42,47.42,47223.22611733527,26.221,26.221,26.1934,26.1934,47223.2261
2005-12-06 11:40:00,47.44,47.46,47.4,47.42,23852.547885796896,26.2045,26.2155,26.1824,26.1934,23852.5479
2005-12-06 11:45:00,47.43,47.43,47.42,47.43,47223.22611733527,26.1989,26.1989,26.1934,26.1989,47223.2261
2005-12-06 11:50:00,47.42,47.47,47.42,47.42,54089.86869051922,26.1934,26.221,26.1934,26.1934,54089.8687
2005-12-06 11:55:00,47.42,47.44,47.42,47.44,23611.61305866764,26.1934,26.2045,26.1934,26.2045,23611.6131
2005-12-06 12:00:00,47.43,47.45,47.42,47.45,66979.88194193471,26.1989,26.21,26.1934,26.21,66979.8819
2005-12-06 12:05:00,47.43,47.48,47.43,47.48,33249.006143838094,26.1989,26.2266,26.1989,26.2266,33249.0061
2005-12-06 12:10:00,47.48,47.56,47.48,47.51,63968.19660281894,26.2266,26.2707,26.2266,26.2431,63968.1966
2005-12-06 12:15:00,47.5,47.59,47.5,47.59,59149.50006023371,26.2376,26.2873,26.2376,26.2873,59149.5001
2005-12-06 12:20:00,47.58,47.61,47.56,47.58,31080.59269967474,26.2818,26.2984,26.2707,26.2818,31080.5927
2005-12-06 12:25:00,47.57,47.65,47.56,47.59,48066.49801228768,26.2763,26.3205,26.2707,26.2873,48066.498
2005-12-06 12:30:00,47.59,47.6,47.51,47.56,40958.92061197446,26.2873,26.2928,26.2431,26.2707,40958.9206
2005-12-06 12:35:00,47.56,47.56,47.53,47.54,33489.94097096736,26.2707,26.2707,26.2542,26.2597,33489.941
2005-12-06 12:40:00,47.54,47.59,47.54,47.59,27827.97253342971,26.2597,26.2873,26.2597,26.2873,27827.9725
2005-12-06 12:45:00,47.59,47.6,47.52,47.56,17708.709794000726,26.2873,26.2928,26.2486,26.2707,17708.7098
2005-12-06 12:50:00,47.56,47.61,47.52,47.53,20238.52547885797,26.2707,26.2984,26.2486,26.2542,20238.5255
2005-12-06 12:55:00,47.53,47.53,47.48,47.5,34333.21286591977,26.2542,26.2542,26.2266,26.2376,34333.2129
2005-12-06 13:00:00,47.51,47.54,47.51,47.51,116853.39115769186,26.2431,26.2597,26.2431,26.2431,116853.3912
2005-12-06 13:05:00,47.51,47.52,47.46,47.51,36983.49596434165,26.2431,26.2486,26.2155,26.2431,36983.496
2005-12-06 13:10:00,47.51,47.55,47.47,47.5,30598.723045416216,26.2431,26.2652,26.221,26.2376,30598.723
2005-12-06 13:15:00,47.49,47.51,47.47,47.48,27225.63546560656,26.2321,26.2431,26.221,26.2266,27225.6355
2005-12-06 13:20:00,47.49,47.49,47.45,47.49,81676.90639681967,26.2321,26.2321,26.21,26.2321,81676.9064
2005-12-06 13:25:00,47.5,47.5,47.44,47.46,17226.840139742202,26.2376,26.2376,26.2045,26.2155,17226.8401
2005-12-06 13:30:00,47.46,47.52,47.44,47.52,66738.94711480546,26.2155,26.2486,26.2045,26.2486,66738.9471
2005-12-06 13:35:00,47.51,47.51,47.47,47.48,75171.6660643296,26.2431,26.2431,26.221,26.2266,75171.6661
2005-12-06 13:40:00,47.49,47.5,47.44,47.45,46861.82387664137,26.2321,26.2376,26.2045,26.21,46861.8239
2005-12-06 13:45:00,47.45,47.46,47.44,47.44,39754.24647632816,26.21,26.2155,26.2045,26.2045,39754.2465
2005-12-06 13:50:00,47.44,47.45,47.41,47.43,39633.779062763526,26.2045,26.21,26.1879,26.1989,39633.7791
2005-12-06 13:55:00,47.43,47.48,47.42,47.47,27948.439946994346,26.1989,26.2266,26.1934,26.221,27948.4399
2005-12-06 14:00:00,47.47,47.48,47.41,47.42,52282.85748704976,26.221,26.2266,26.1879,26.1934,52282.8575
2005-12-06 14:05:00,47.42,47.42,47.38,47.4,95892.0611974461,26.1934,26.1934,26.1713,26.1824,95892.0612
2005-12-06 14:10:00,47.41,47.42,47.37,47.41,37465.365618600175,26.1879,26.1934,26.1658,26.1879,37465.3656
2005-12-06 14:15:00,47.39,47.42,47.36,47.39,40838.45319840984,26.1768,26.1934,26.1603,26.1768,40838.4532
2005-12-06 14:20:00,47.4,47.4,47.37,47.37,43729.67112396097,26.1824,26.1824,26.1658,26.1658,43729.6711
2005-12-06 14:25:00,47.38,47.4,47.36,47.38,41922.65992049151,26.1713,26.1824,26.1603,26.1713,41922.6599
2005-12-06 14:30:00,47.38,47.42,47.38,47.39,27346.102879171187,26.1713,26.1934,26.1713,26.1768,27346.1029
2005-12-06 14:35:00,47.38,47.39,47.34,47.35,62161.18539934948,26.1713,26.1768,26.1492,26.1547,62161.1854
2005-12-06 14:40:00,47.35,47.41,47.35,47.37,92278.03879050718,26.1547,26.1879,26.1547,26.1658,92278.0388
2005-12-06 14:45:00,47.38,47.4,47.36,47.4,40115.64871702205,26.1713,26.1824,26.1603,26.1824,40115.6487
2005-12-06 14:50:00,47.4,47.43,47.39,47.42,31201.06011323937,26.1824,26.1989,26.1768,26.1934,31201.0601
2005-12-06 14:55:00,47.41,47.41,47.37,47.4,37224.43079147091,26.1879,26.1879,26.1658,26.1824,37224.4308
2005-12-06 15:00:00,47.4,47.43,47.34,47.35,57583.42368389351,26.1824,26.1989,26.1492,26.1547,57583.4237
2005-12-06 15:05:00,47.35,47.36,47.31,47.32,81917.84122394893,26.1547,26.1603,26.1326,26.1382,81917.8412
2005-12-06 15:10:00,47.31,47.32,47.2,47.25,218166.4859655464,26.1326,26.1382,26.0719,26.0995,218166.486
2005-12-06 15:15:00,47.25,47.26,47.07,47.1,123840.50114444044,26.0995,26.105,26.0001,26.0167,123840.5011
2005-12-06 15:20:00,47.1,47.15,47.08,47.1,79026.6232983978,26.0167,26.0443,26.0056,26.0167,79026.6233
2005-12-06 15:25:00,47.11,47.16,47.07,47.12,70473.436935309,26.0222,26.0498,26.0001,26.0277,70473.4369
2005-12-06 15:30:00,47.12,47.17,47.12,47.17,70714.37176243827,26.0277,26.0553,26.0277,26.0553,70714.3718
2005-12-06 15:35:00,47.17,47.18,47.03,47.03,90109.62534634382,26.0553,26.0608,25.978,25.978,90109.6253
2005-12-06 15:40:00,47.04,47.06,46.98,47.04,88423.08155643899,25.9835,25.9946,25.9504,25.9835,88423.0816
2005-12-06 15:45:00,47.04,47.07,46.98,46.99,117094.32598482112,25.9835,26.0001,25.9504,25.9559,117094.326
2005-12-06 15:50:00,46.99,47.0,46.95,46.98,100469.82291290208,25.9559,25.9614,25.9338,25.9504,100469.8229
2005-12-06 15:55:00,46.98,47.0,46.94,46.96,114564.51029996388,25.9504,25.9614,25.9283,25.9393,114564.5103
2005-12-07 09:30:00,47.08,47.08,46.94,47.0,114203.10805926996,26.0056,26.0056,25.9283,25.9614,114203.1081
2005-12-07 09:35:00,46.95,46.95,46.78,46.8,28671.244428382124,25.9338,25.9338,25.8399,25.8509,28671.2444
2005-12-07 09:40:00,46.78,46.78,46.63,46.64,54089.86869051922,25.8399,25.8399,25.757,25.7626,54089.8687
2005-12-07 09:45:00,46.64,46.75,46.59,46.73,117455.728225515,25.7626,25.8233,25.7349,25.8123,117455.7282
2005-12-07 09:50:00,46.73,46.77,46.59,46.67,60113.23936875076,25.8123,25.8344,25.7349,25.7791,60113.2394
2005-12-07 09:55:00,46.68,46.72,46.61,46.67,27948.439946994346,25.7847,25.8068,25.746,25.7791,27948.4399
2005-12-07 10:00:00,46.68,46.71,46.6,46.64,99747.01843151428,25.7847,25.8012,25.7405,25.7626,99747.0184
2005-12-07 10:05:00,46.64,46.73,46.62,46.73,76737.74244066981,25.7626,25.8123,25.7515,25.8123,76737.7424
2005-12-07 10:10:00,46.74,46.74,46.65,46.66,36260.691482953865,25.8178,25.8178,25.7681,25.7736,36260.6915
2005-12-07 10:15:00,46.66,46.66,46.65,46.66,38188.170099987954,25.7736,25.7736,25.7681,25.7736,38188.1701
2005-12-07 10:20:00,46.66,46.75,46.65,46.74,34333.21286591977,25.7736,25.8233,25.7681,25.8178,34333.2129
2005-12-07 10:25:00,46.74,46.76,46.66,46.67,29996.385977593065,25.8178,25.8288,25.7736,25.7791,29996.386
2005-12-07 10:30:00,46.67,46.77,46.67,46.72,104565.71497409952,25.7791,25.8344,25.7791,25.8068,104565.715
2005-12-07 10:35:00,46.71,46.81,46.68,46.73,65172.87073846525,25.8012,25.8565,25.7847,25.8123,65172.8707
2005-12-07 10:40:00,46.73,46.79,46.61,46.68,83483.91760028913,25.8123,25.8454,25.746,25.7847,83483.9176
2005-12-07 10:45:00,46.68,46.8,46.65,46.78,65413.80556559451,25.7847,25.8509,25.7681,25.8399,65413.8056
2005-12-07 10:50:00,46.79,46.79,46.73,46.73,168774.8464040477,25.8454,25.8454,25.8123,25.8123,168774.8464
2005-12-07 10:55:00,46.73,46.75,46.64,46.72,62402.12022647874,25.8123,25.8233,25.7626,25.8068,62402.1202
2005-12-07 11:00:00,46.7,46.78,46.64,46.68,81676.90639681967,25.7957,25.8399,25.7626,25.7847,81676.9064
2005-12-07 11:05:00,46.68,46.75,46.66,46.71,34092.27803879051,25.7847,25.8233,25.7736,25.8012,34092.278
2005-12-07 11:10:00,46.71,46.76,46.68,46.75,64570.5336706421,25.8012,25.8288,25.7847,25.8233,64570.5337
2005-12-07 11:15:00,46.74,46.77,46.68,46.68,42524.99698831466,25.8178,25.8344,25.7847,25.7847,42524.997
2005-12-07 11:20:00,46.68,46.79,46.68,46.76,28430.309601252862,25.7847,25.8454,25.7847,25.8288,28430.3096
2005-12-07 11:25:00,46.76,46.79,46.72,46.78,26743.765811348032,25.8288,25.8454,25.8068,25.8399,26743.7658
2005-12-07 11:30:00,46.77,46.88,46.76,46.83,56860.61920250573,25.8344,25.8951,25.8288,25.8675,56860.6192
2005-12-07 11:35:00,46.83,46.88,46.75,46.82,74569.32899650645,25.8675,25.8951,25.8233,25.862,74569.329
2005-12-07 11:40:00,46.82,46.82,46.78,46.81,34935.54993374293,25.862,25.862,25.8399,25.8565,34935.5499
2005-12-07 11:45:00,46.82,46.85,46.78,46.83,30598.723045416216,25.862,25.8786,25.8399,25.8675,30598.723
2005-12-07 11:50:00,46.84,46.93,46.84,46.88,18431.51427538851,25.873,25.9227,25.873,25.8951,18431.5143
2005-12-07 11:55:00,46.88,46.89,46.82,46.82,25057.2220214432,25.8951,25.9007,25.862,25.862,25057.222
2005-12-07 12:00:00,46.82,46.89,46.81,46.89,27707.50511986508,25.862,25.9007,25.8565,25.9007,27707.5051
2005-12-07 12:05:00,46.88,46.94,46.83,46.93,45536.68232743043,25.8951,25.9283,25.8675,25.9227,45536.6823
2005-12-07 12:10:00,46.93,46.96,46.8,46.8,47343.693530899895,25.9227,25.9393,25.8509,25.8509,47343.6935
2005-12-07 12:15:00,46.82,46.85,46.73,46.85,38188.170099987954,25.862,25.8786,25.8123,25.8786,38188.1701
2005-12-07 12:20:00,46.85,46.86,46.83,46.85,14817.491868449586,25.8786,25.8841,25.8675,25.8786,14817.4919
2005-12-07 12:25:00,46.86,46.94,46.84,46.94,37465.365618600175,25.8841,25.9283,25.873,25.9283,37465.3656
2005-12-07 12:30:00,46.94,46.94,46.9,46.93,33610.40838453199,25.9283,25.9283,25.9062,25.9227,33610.4084
2005-12-07 12:35:00,46.93,46.93,46.88,46.89,25780.026502830988,25.9227,25.9227,25.8951,25.9007,25780.0265
2005-12-07 12:40:00,46.89,46.91,46.88,46.89,21925.069268762803,25.9007,25.9117,25.8951,25.9007,21925.0693
2005-12-07 12:45:00,46.9,46.94,46.88,46.91,34212.74545235514,25.9062,25.9283,25.8951,25.9117,34212.7455
2005-12-07 12:50:00,46.93,46.95,46.86,46.87,36622.09372364776,25.9227,25.9338,25.8841,25.8896,36622.0937
2005-12-07 12:55:00,46.87,46.91,46.87,46.9,31201.06011323937,25.8896,25.9117,25.8896,25.9062,31201.0601
2005-12-07 13:00:00,46.89,46.9,46.88,46.88,15781.231176966632,25.9007,25.9062,25.8951,25.8951,15781.2312
2005-12-07 13:05:00,46.88,46.88,46.83,46.83,25177.68943500784,25.8951,25.8951,25.8675,25.8675,25177.6894
2005-12-07 13:10:00,46.83,46.84,46.79,46.83,26864.233224912663,25.8675,25.873,25.8454,25.8675,26864.2332
2005-12-07 13:15:00,46.83,46.86,46.77,46.78,22166.00409589206,25.8675,25.8841,25.8344,25.8399,22166.0041
2005-12-07 13:20:00,46.76,46.77,46.68,46.71,33730.87579809662,25.8288,25.8344,25.7847,25.8012,33730.8758
2005-12-07 13:25:00,46.72,46.72,46.6,46.6,35658.354415130714,25.8068,25.8068,25.7405,25.7405,35658.3544
2005-12-07 13:30:00,46.6,46.65,46.57,46.63,31682.92976749789,25.7405,25.7681,25.7239,25.757,31682.9298
2005-12-07 13:35:00,46.63,46.71,46.63,46.7,18792.9165160824,25.757,25.8012,25.757,25.7957,18792.9165
2005-12-07 13:40:00,46.7,46.73,46.67,46.73,20238.52547885797,25.7957,25.8123,25.7791,25.8123,20238.5255
2005-12-07 13:45:00,46.72,46.73,46.68,46.71,17949.644621129984,25.8068,25.8123,25.7847,25.8012,17949.6446
2005-12-07 13:50:00,46.7,46.73,46.64,46.73,47825.56318515842,25.7957,25.8123,25.7626,25.8123,47825.5632
2005-12-07 13:55:00,46.73,46.73,46.63,46.64,112998.43392362368,25.8123,25.8123,25.757,25.7626,112998.4339
2005-12-07 14:00:00,46.64,46.67,46.53,46.53,96735.33309239852,25.7626,25.7791,25.7018,25.7018,96735.3331
2005-12-07 14:05:00,46.53,46.59,46.51,46.53,90832.4298277316,25.7018,25.7349,25.6908,25.7018,90832.4298
2005-12-07 14:10:00,46.54,46.55,46.49,46.55,54933.14058547164,25.7073,25.7128,25.6797,25.7128,54933.1406
2005-12-07 14:15:00,46.55,46.56,46.49,46.49,33730.87579809662,25.7128,25.7184,25.6797,25.6797,33730.8758
2005-12-07 14:20:00,46.49,46.49,46.48,46.49,27105.168052041925,25.6797,25.6797,25.6742,25.6797,27105.1681
2005-12-07 14:25:00,46.49,46.49,46.45,46.46,28550.777014817493,25.6797,25.6797,25.6576,25.6631,28550.777
2005-12-07 14:30:00,46.46,46.49,46.41,46.47,89507.28827852067,25.6631,25.6797,25.6355,25.6687,89507.2883
2005-12-07 14:35:00,46.47,46.51,46.45,46.51,24936.75460787857,25.6687,25.6908,25.6576,25.6908,24936.7546
2005-12-07 14:40:00,46.5,46.54,46.49,46.53,47343.693530899895,25.6852,25.7073,25.6797,25.7018,47343.6935
2005-12-07 14:45:00,46.52,46.57,46.5,46.54,40356.58354415131,25.6963,25.7239,25.6852,25.7073,40356.5835
2005-12-07 14:50:00,46.54,46.57,46.52,46.52,33008.07131670883,25.7073,25.7239,25.6963,25.6963,33008.0713
2005-12-07 14:55:00,46.52,46.53,46.46,46.48,38067.70268642333,25.6963,25.7018,25.6631,25.6742,38067.7027
2005-12-07 15:00:00,46.48,46.49,46.44,46.46,49873.50921575714,25.6742,25.6797,25.6521,25.6631,49873.5092
2005-12-07 15:05:00,46.46,46.48,46.42,46.48,75533.0683050235,25.6631,25.6742,25.641,25.6742,75533.0683
2005-12-07 15:10:00,46.48,46.5,46.47,46.49,49512.10697506325,25.6742,25.6852,25.6687,25.6797,49512.107
2005-12-07 15:15:00,46.49,46.5,46.45,46.48,49271.17214793399,25.6797,25.6852,25.6576,25.6742,49271.1721
2005-12-07 15:20:00,46.48,46.51,46.46,46.51,67582.21900975787,25.6742,25.6908,25.6631,25.6908,67582.219
2005-12-07 15:25:00,46.51,46.59,46.51,46.59,51198.65076496808,25.6908,25.7349,25.6908,25.7349,51198.6508
2005-12-07 15:30:00,46.58,46.61,46.57,46.6,71075.77400313216,25.7294,25.746,25.7239,25.7405,71075.774
2005-12-07 15:35:00,46.6,46.62,46.58,46.61,67100.34935549935,25.7405,25.7515,25.7294,25.746,67100.3494
2005-12-07 15:40:00,46.6,46.65,46.6,46.65,92518.97361763644,25.7405,25.7681,25.7405,25.7681,92518.9736
2005-12-07 15:45:00,46.64,46.75,46.64,46.74,80231.2974340441,25.7626,25.8233,25.7626,25.8178,80231.2974
2005-12-07 15:50:00,46.75,46.79,46.7,46.79,146849.7771352849,25.8233,25.8454,25.7957,25.8454,146849.7771
2005-12-07 15:55:00,46.78,46.83,46.64,46.73,246355.86073967,25.8399,25.8675,25.7626,25.8123,246355.8607
2005-12-08 09:30:00,46.65,46.68,46.49,46.68,147452.11420310807,25.7681,25.7847,25.6797,25.7847,147452.1142
2005-12-08 09:35:00,46.68,46.72,46.55,46.58,38188.170099987954,25.7847,25.8068,25.7128,25.7294,38188.1701
2005-12-08 09:40:00,46.57,46.64,46.52,46.54,77821.94916275148,25.7239,25.7626,25.6963,25.7073,77821.9492
2005-12-08 09:45:00,46.54,46.64,46.53,46.57,69268.7627996627,25.7073,25.7626,25.7018,25.7239,69268.7628
2005-12-08 09:50:00,46.57,46.59,46.47,46.54,61920.25057222022,25.7239,25.7349,25.6687,25.7073,61920.2506
2005-12-08 09:55:00,46.54,46.6,46.51,46.53,79749.42777978558,25.7073,25.7405,25.6908,25.7018,79749.4278
2005-12-08 10:00:00,46.52,46.55,46.47,46.54,104806.64980122878,25.6963,25.7128,25.6687,25.7073,104806.6498
2005-12-08 10:05:00,46.57,46.59,46.54,46.57,41681.72509336225,25.7239,25.7349,25.7073,25.7239,41681.7251
2005-12-08 10:10:00,46.57,46.61,46.51,46.52,73003.25262016625,25.7239,25.746,25.6908,25.6963,73003.2526
2005-12-08 10:15:00,46.53,46.53,46.49,46.49,134080.23129743405,25.7018,25.7018,25.6797,25.6797,134080.2313
2005-12-08 10:20:00,46.49,46.57,46.47,46.5,64811.46849777136,25.6797,25.7239,25.6687,25.6852,64811.4685
2005-12-08 10:25:00,46.5,46.52,46.48,46.49,56740.1517889411,25.6852,25.6963,25.6742,25.6797,56740.1518
2005-12-08 10:30:00,46.49,46.5,46.39,46.4,33369.47355740273,25.6797,25.6852,25.6245,25.63,33369.4736
2005-12-08 10:35:00,46.41,46.46,46.41,46.43,43368.26888326708,25.6355,25.6631,25.6355,25.6466,43368.2689
2005-12-08 10:40:00,46.43,46.49,46.42,46.48,52523.79231417902,25.6466,25.6797,25.641,25.6742,52523.7923
2005-12-08 10:45:00,46.48,46.68,46.47,46.64,127213.5887242501,25.6742,25.7847,25.6687,25.7626,127213.5887
2005-12-08 10:50:00,46.64,46.64,46.52,46.58,54571.73834477775,25.7626,25.7626,25.6963,25.7294,54571.7383
2005-12-08 10:55:00,46.59,46.71,46.58,46.68,74569.32899650645,25.7349,25.8012,25.7294,25.7847,74569.329
2005-12-08 11:00:00,46.68,46.72,46.68,46.7,163715.21503433323,25.7847,25.8068,25.7847,25.7957,163715.215
2005-12-08 11:05:00,46.7,46.78,46.69,46.77,61558.84833152633,25.7957,25.8399,25.7902,25.8344,61558.8483
2005-12-08 11:10:00,46.78,46.78,46.73,46.76,122033.48994097098,25.8399,25.8399,25.8123,25.8288,122033.4899
2005-12-08 11:15:00,46.76,46.77,46.73,46.77,34815.08252017829,25.8288,25.8344,25.8123,25.8344,34815.0825
2005-12-08 11:20:00,46.76,46.82,46.76,46.79,52885.19455487291,25.8288,25.862,25.8288,25.8454,52885.1946
2005-12-08 11:25:00,46.79,46.83,46.78,46.82,74810.26382363572,25.8454,25.8675,25.8399,25.862,74810.2638
2005-12-08 11:30:00,46.82,46.86,46.79,46.86,39754.24647632816,25.862,25.8841,25.8454,25.8841,39754.2465
2005-12-08 11:35:00,46.85,47.03,46.85,47.02,87700.27707505121,25.8786,25.978,25.8786,25.9725,87700.2771
2005-12-08 11:40:00,47.02,47.06,46.95,46.97,74569.32899650645,25.9725,25.9946,25.9338,25.9448,74569.329
2005-12-08 11:45:00,46.95,46.98,46.86,46.98,25418.62426213709,25.9338,25.9504,25.8841,25.9504,25418.6243
2005-12-08 11:50:00,46.98,47.0,46.97,46.99,50716.78111070956,25.9504,25.9614,25.9448,25.9559,50716.7811
2005-12-08 11:55:00,46.99,47.02,46.97,47.02,87820.74448861583,25.9559,25.9725,25.9448,25.9725,87820.7445
2005-12-08 12:00:00,47.0,47.06,47.0,47.04,64209.13142994821,25.9614,25.9946,25.9614,25.9835,64209.1314
2005-12-08 12:05:00,47.05,47.07,47.01,47.03,58788.09781953982,25.989,26.0001,25.9669,25.978,58788.0978
2005-12-08 12:10:00,47.03,47.08,47.01,47.05,43006.86664257319,25.978,26.0056,25.9669,25.989,43006.8666
2005-12-08 12:15:00,47.05,47.1,47.03,47.09,31321.527526804,25.989,26.0167,25.978,26.0111,31321.5275
2005-12-08 12:20:00,47.11,47.12,47.05,47.07,22647.873750150586,26.0222,26.0277,25.989,26.0001,22647.8738
2005-12-08 12:25:00,47.08,47.08,46.98,46.98,34333.21286591977,26.0056,26.0056,25.9504,25.9504,34333.2129
2005-12-08 12:30:00,46.96,46.97,46.89,46.97,65172.87073846525,25.9393,25.9448,25.9007,25.9448,65172.8707
2005-12-08 12:35:00,46.98,47.04,46.96,46.96,42404.52957475004,25.9504,25.9835,25.9393,25.9393,42404.5296
2005-12-08 12:40:00,46.96,46.96,46.89,46.89,37826.76785929407,25.9393,25.9393,25.9007,25.9007,37826.7679
2005-12-08 12:45:00,46.9,46.9,46.73,46.83,141067.34128418265,25.9062,25.9062,25.8123,25.8675,141067.3413
2005-12-08 12:50:00,46.83,46.87,46.73,46.73,87941.21190218047,25.8675,25.8896,25.8123,25.8123,87941.2119
2005-12-08 12:55:00,46.73,46.75,46.69,46.69,29755.451150463803,25.8123,25.8233,25.7902,25.7902,29755.4512
2005-12-08 13:00:00,46.69,46.7,46.61,46.62,74207.92675581256,25.7902,25.7957,25.746,25.7515,74207.9268
2005-12-08 13:05:00,46.64,46.65,46.55,46.58,40356.58354415131,25.7626,25.7681,25.7128,25.7294,40356.5835
2005-12-08 13:10:00,46.58,46.68,46.54,46.68,64931.93591133599,25.7294,25.7847,25.7073,25.7847,64931.9359
2005-12-08 13:15:00,46.68,46.69,46.58,46.61,62161.18539934948,25.7847,25.7902,25.7294,25.746,62161.1854
2005-12-08 13:20:00,46.64,46.68,46.59,46.67,42524.99698831466,25.7626,25.7847,25.7349,25.7791,42524.997
2005-12-08 13:25:00,46.68,46.71,46.63,46.64,40958.92061197446,25.7847,25.8012,25.757,25.7626,40958.9206
2005-12-08 13:30:00,46.64,46.83,46.63,46.74,67943.62125045176,25.7626,25.8675,25.757,25.8178,67943.6213
2005-12-08 13:35:00,46.76,46.77,46.67,46.68,34815.08252017829,25.8288,25.8344,25.7791,25.7847,34815.0825
2005-12-08 13:40:00,46.68,46.7,46.62,46.68,59992.77195518613,25.7847,25.7957,25.7515,25.7847,59992.772
2005-12-08 13:45:00,46.69,46.69,46.63,46.63,57101.55402963499,25.7902,25.7902,25.757,25.757,57101.554
2005-12-08 13:50:00,46.65,46.69,46.65,46.68,95771.59378388149,25.7681,25.7902,25.7681,25.7847,95771.5938
2005-12-08 13:55:00,46.69,46.76,46.68,46.69,56981.08661607036,25.7902,25.8288,25.7847,25.7902,56981.0866
2005-12-08 14:00:00,46.7,46.7,46.63,46.65,44452.47560534876,25.7957,25.7957,25.757,25.7681,44452.4756
2005-12-08 14:05:00,46.65,46.65,46.61,46.64,22045.536682327434,25.7681,25.7681,25.746,25.7626,22045.5367
2005-12-08 14:10:00,46.65,46.66,46.62,46.64,153475.48488133962,25.7681,25.7736,25.7515,25.7626,153475.4849
2005-12-08 14:15:00,46.64,46.64,46.52,46.58,49993.976629321776,25.7626,25.7626,25.6963,25.7294,49993.9766
2005-12-08 14:20:00,46.58,46.61,46.53,46.57,56378.74954824721,25.7294,25.746,25.7018,25.7239,56378.7495
2005-12-08 14:25:00,46.58,46.58,46.54,46.56,39633.779062763526,25.7294,25.7294,25.7073,25.7184,39633.7791
2005-12-08 14:30:00,46.55,46.56,46.47,46.56,81435.9715696904,25.7128,25.7184,25.6687,25.7184,81435.9716
2005-12-08 14:35:00,46.59,46.68,46.56,46.65,106613.66100469824,25.7349,25.7847,25.7184,25.7681,106613.661
2005-12-08 14:40:00,46.66,46.71,46.64,46.68,131429.94819901217,25.7736,25.8012,25.7626,25.7847,131429.9482
2005-12-08 14:45:00,46.68,46.7,46.6,46.63,49753.041802192514,25.7847,25.7957,25.7405,25.757,49753.0418
2005-12-08 14:50:00,46.63,46.66,46.6,46.66,70473.436935309,25.757,25.7736,25.7405,25.7736,70473.4369
2005-12-08 14:55:00,46.66,46.67,46.59,46.64,89145.88603782677,25.7736,25.7791,25.7349,25.7626,89145.886
2005-12-08 15:00:00,46.64,46.71,46.63,46.66,69630.16504035659,25.7626,25.8012,25.757,25.7736,69630.165
2005-12-08 15:05:00,46.66,46.69,46.59,46.59,25900.49391639562,25.7736,25.7902,25.7349,25.7349,25900.4939
2005-12-08 15:10:00,46.59,46.65,46.59,46.65,104445.24756053487,25.7349,25.7681,25.7349,25.7681,104445.2476
2005-12-08 15:15:00,46.64,46.73,46.59,46.7,226719.67232863512,25.7626,25.8123,25.7349,25.7957,226719.6723
2005-12-08 15:20:00,46.71,46.85,46.68,46.8,212022.64787375016,25.8012,25.8786,25.7847,25.8509,212022.6479
2005-12-08 15:25:00,46.83,46.83,46.68,46.68,127093.12131068548,25.8675,25.8675,25.7847,25.7847,127093.1213
2005-12-08 15:30:00,46.68,46.86,46.68,46.86,173352.60811950368,25.7847,25.8841,25.7847,25.8841,173352.6081
2005-12-08 15:35:00,46.86,46.88,46.79,46.8,104445.24756053487,25.8841,25.8951,25.8454,25.8509,104445.2476
2005-12-08 15:40:00,46.8,46.86,46.78,46.78,123599.56631731118,25.8509,25.8841,25.8399,25.8399,123599.5663
2005-12-08 15:45:00,46.78,46.83,46.74,46.8,202144.31996145044,25.8399,25.8675,25.8178,25.8509,202144.32
2005-12-08 15:50:00,46.81,46.81,46.72,46.74,224912.66112516567,25.8565,25.8565,25.8068,25.8178,224912.6611
2005-12-08 15:55:00,46.74,46.78,46.73,46.78,80713.16708830262,25.8178,25.8399,25.8123,25.8399,80713.1671
2005-12-09 09:30:00,46.99,47.07,46.93,47.07,107818.33514034454,25.9559,26.0001,25.9227,26.0001,107818.3351
2005-12-09 09:35:00,47.06,47.09,46.98,47.03,47705.09577159379,25.9946,26.0111,25.9504,25.978,47705.0958
2005-12-09 09:40:00,47.03,47.03,46.89,47.03,42284.0621611854,25.978,25.978,25.9007,25.978,42284.0622
2005-12-09 09:45:00,47.02,47.03,46.95,46.99,50837.24852427419,25.9725,25.978,25.9338,25.9559,50837.2485
2005-12-09 09:50:00,47.0,47.02,46.9,47.02,52282.85748704976,25.9614,25.9725,25.9062,25.9725,52282.8575
2005-12-09 09:55:00,47.0,47.01,46.87,46.92,33008.07131670883,25.9614,25.9669,25.8896,25.9172,33008.0713
2005-12-09 10:00:00,46.92,46.93,46.8,46.88,41802.19250692688,25.9172,25.9227,25.8509,25.8951,41802.1925
2005-12-09 10:05:00,46.88,46.9,46.75,46.75,50596.31369714493,25.8951,25.9062,25.8233,25.8233,50596.3137
2005-12-09 10:10:00,46.75,46.76,46.65,46.69,56619.68437537647,25.8233,25.8288,25.7681,25.7902,56619.6844
2005-12-09 10:15:00,46.69,46.73,46.68,46.7,63606.79436212505,25.7902,25.8123,25.7847,25.7957,63606.7944
2005-12-09 10:20:00,46.7,46.72,46.65,46.68,69750.63245392122,25.7957,25.8068,25.7681,25.7847,69750.6325
2005-12-09 10:25:00,46.68,46.68,46.57,46.62,43247.80146970245,25.7847,25.7847,25.7239,25.7515,43247.8015
2005-12-09 10:30:00,46.61,46.68,46.59,46.66,36742.56113721239,25.746,25.7847,25.7349,25.7736,36742.5611
2005-12-09 10:35:00,46.68,46.68,46.59,46.64,67943.62125045176,25.7847,25.7847,25.7349,25.7626,67943.6213
2005-12-09 10:40:00,46.62,46.68,46.59,46.68,32285.26683532105,25.7515,25.7847,25.7349,25.7847,32285.2668
2005-12-09 10:45:00,46.68,46.7,46.64,46.68,145042.76593181546,25.7847,25.7957,25.7626,25.7847,145042.7659
2005-12-09 10:50:00,46.7,46.7,46.65,46.68,101554.02963498374,25.7957,25.7957,25.7681,25.7847,101554.0296
2005-12-09 10:55:00,46.68,46.73,46.65,46.72,58788.09781953982,25.7847,25.8123,25.7681,25.8068,58788.0978
2005-12-09 11:00:00,46.72,46.73,46.7,46.7,21684.13444163354,25.8068,25.8123,25.7957,25.7957,21684.1344
2005-12-09 11:05:00,46.7,46.73,46.65,46.73,87097.94000722806,25.7957,25.8123,25.7681,25.8123,87097.94
2005-12-09 11:10:00,46.73,46.76,46.7,46.75,86857.00518009879,25.8123,25.8288,25.7957,25.8233,86857.0052
2005-12-09 11:15:00,46.76,46.78,46.66,46.66,53367.06420913144,25.8288,25.8399,25.7736,25.7736,53367.0642
2005-12-09 11:20:00,46.65,46.75,46.64,46.74,36140.22406938923,25.7681,25.8233,25.7626,25.8178,36140.2241
2005-12-09 11:25:00,46.73,46.73,46.64,46.65,13733.285146367907,25.8123,25.8123,25.7626,25.7681,13733.2851
2005-12-09 11:30:00,46.66,46.68,46.64,46.68,21322.73220093965,25.7736,25.7847,25.7626,25.7847,21322.7322
2005-12-09 11:35:00,46.66,46.69,46.66,46.69,32285.26683532105,25.7736,25.7902,25.7736,25.7902,32285.2668
2005-12-09 11:40:00,46.69,46.7,46.61,46.68,19515.720997470187,25.7902,25.7957,25.746,25.7847,19515.721
2005-12-09 11:45:00,46.68,46.68,46.61,46.68,18190.579448259246,25.7847,25.7847,25.746,25.7847,18190.5794
2005-12-09 11:50:00,46.68,46.68,46.61,46.61,12046.74135646308,25.7847,25.7847,25.746,25.746,12046.7414
2005-12-09 11:55:00,46.62,46.66,46.54,46.56,32887.603903144205,25.7515,25.7736,25.7073,25.7184,32887.6039
2005-12-09 12:00:00,46.56,46.63,46.56,46.6,20118.05806529334,25.7184,25.757,25.7184,25.7405,20118.0581
2005-12-09 12:05:00,46.6,46.65,46.58,46.6,42645.4644018793,25.7405,25.7681,25.7294,25.7405,42645.4644
2005-12-09 12:10:00,46.61,46.65,46.6,46.63,55294.542826165525,25.746,25.7681,25.7405,25.757,55294.5428
2005-12-09 12:15:00,46.6,46.64,46.55,46.61,67100.34935549935,25.7405,25.7626,25.7128,25.746,67100.3494
2005-12-09 12:20:00,46.6,46.65,46.56,46.62,34333.21286591977,25.7405,25.7681,25.7184,25.7515,34333.2129
2005-12-09 12:25:00,46.64,46.66,46.62,46.64,22286.471509456693,25.7626,25.7736,25.7515,25.7626,22286.4715
2005-12-09 12:30:00,46.65,46.73,46.65,46.68,35537.88700156608,25.7681,25.8123,25.7681,25.7847,35537.887
2005-12-09 12:35:00,46.67,46.68,46.63,46.66,19274.786170340925,25.7791,25.7847,25.757,25.7736,19274.7862
2005-12-09 12:40:00,46.66,46.68,46.63,46.67,12769.545837850865,25.7736,25.7847,25.757,25.7791,12769.5458
2005-12-09 12:45:00,46.68,46.69,46.64,46.66,23973.015299361527,25.7847,25.7902,25.7626,25.7736,23973.0153
2005-12-09 12:50:00,46.66,46.69,46.65,46.69,35417.41958800145,25.7736,25.7902,25.7681,25.7902,35417.4196
2005-12-09 12:55:00,46.69,46.73,46.68,46.68,30357.78821828696,25.7902,25.8123,25.7847,25.7847,30357.7882
2005-12-09 13:00:00,46.69,46.73,46.65,46.65,40717.9857848452,25.7902,25.8123,25.7681,25.7681,40717.9858
2005-12-09 13:05:00,46.64,46.69,46.64,46.69,15419.82893627274,25.7626,25.7902,25.7626,25.7902,15419.8289
2005-12-09 13:10:00,46.69,46.69,46.66,46.69,13010.480664980125,25.7902,25.7902,25.7736,25.7902,13010.4807
2005-12-09 13:15:00,46.69,46.69,46.66,46.68,15178.89410914348,25.7902,25.7902,25.7736,25.7847,15178.8941
2005-12-09 13:20:00,46.68,46.69,46.64,46.68,21925.069268762803,25.7847,25.7902,25.7626,25.7847,21925.0693
2005-12-09 13:25:00,46.68,46.69,46.65,46.66,23370.67823153837,25.7847,25.7902,25.7681,25.7736,23370.6782
2005-12-09 13:30:00,46.66,46.75,46.65,46.74,40717.9857848452,25.7736,25.8233,25.7681,25.8178,40717.9858
2005-12-09 13:35:00,46.74,46.75,46.69,46.7,67100.34935549935,25.8178,25.8233,25.7902,25.7957,67100.3494
2005-12-09 13:40:00,46.71,46.77,46.7,46.77,27466.57029273581,25.8012,25.8344,25.7957,25.8344,27466.5703
2005-12-09 13:45:00,46.77,46.84,46.77,46.8,36983.49596434165,25.8344,25.873,25.8344,25.8509,36983.496
2005-12-09 13:50:00,46.8,46.8,46.73,46.75,16985.90531261294,25.8509,25.8509,25.8123,25.8233,16985.9053
2005-12-09 13:55:00,46.75,46.78,46.71,46.76,98180.94205517408,25.8233,25.8399,25.8012,25.8288,98180.9421
2005-12-09 14:00:00,46.75,46.79,46.73,46.74,106975.06324539211,25.8233,25.8454,25.8123,25.8178,106975.0632
2005-12-09 14:05:00,46.74,46.78,46.69,46.78,38308.63751355259,25.8178,25.8399,25.7902,25.8399,38308.6375
2005-12-09 14:10:00,46.78,46.78,46.67,46.73,37344.89820503554,25.8399,25.8399,25.7791,25.8123,37344.8982
2005-12-09 14:15:00,46.73,46.78,46.73,46.78,43127.33405613782,25.8123,25.8399,25.8123,25.8399,43127.3341
2005-12-09 14:20:00,46.78,46.79,46.77,46.78,47102.75870377063,25.8399,25.8454,25.8344,25.8399,47102.7587
2005-12-09 14:25:00,46.77,46.77,46.73,46.77,57944.82592458741,25.8344,25.8344,25.8123,25.8344,57944.8259
2005-12-09 14:30:00,46.78,46.78,46.72,46.75,90591.49500060234,25.8399,25.8399,25.8068,25.8233,90591.495
2005-12-09 14:35:00,46.76,46.77,46.68,46.7,74207.92675581256,25.8288,25.8344,25.7847,25.7957,74207.9268
2005-12-09 14:40:00,46.69,46.73,46.64,46.73,57583.42368389351,25.7902,25.8123,25.7626,25.8123,57583.4237
2005-12-09 14:45:00,46.72,46.73,46.67,46.7,88904.95121069752,25.8068,25.8123,25.7791,25.7957,88904.9512
2005-12-09 14:50:00,46.71,46.73,46.67,46.68,60113.23936875076,25.8012,25.8123,25.7791,25.7847,60113.2394
2005-12-09 14:55:00,46.69,46.71,46.63,46.64,57222.02144319962,25.7902,25.8012,25.757,25.7626,57222.0214
2005-12-09 15:00:00,46.64,46.65,46.59,46.59,31923.86459462716,25.7626,25.7681,25.7349,25.7349,31923.8646
2005-12-09 15:05:00,46.59,46.64,46.57,46.59,50837.24852427419,25.7349,25.7626,25.7239,25.7349,50837.2485
2005-12-09 15:10:00,46.59,46.67,46.57,46.65,52644.25972774365,25.7349,25.7791,25.7239,25.7681,52644.2597
2005-12-09 15:15:00,46.65,46.72,46.65,46.65,68305.02349114565,25.7681,25.8068,25.7681,25.7681,68305.0235
2005-12-09 15:20:00,46.65,46.67,46.6,46.6,58065.293338152034,25.7681,25.7791,25.7405,25.7405,58065.2933
2005-12-09 15:25:00,46.61,46.68,46.59,46.64,51921.455246355865,25.746,25.7847,25.7349,25.7626,51921.4552
2005-12-09 15:30:00,46.64,46.69,46.64,46.64,49271.17214793399,25.7626,25.7902,25.7626,25.7626,49271.1721
2005-12-09 15:35:00,46.64,46.67,46.57,46.57,44572.943018913385,25.7626,25.7791,25.7239,25.7239,44572.943
2005-12-09 15:40:00,46.55,46.59,46.53,46.53,85893.26587158175,25.7128,25.7349,25.7018,25.7018,85893.2659
2005-12-09 15:45:00,46.53,46.54,46.5,46.52,90471.02758703772,25.7018,25.7073,25.6852,25.6963,90471.0276
2005-12-09 15:50:00,46.52,46.55,46.48,46.48,146006.5052403325,25.6963,25.7128,25.6742,25.6742,146006.5052
2005-12-09 15:55:00,46.48,46.49,46.41,46.45,126008.9145886038,25.6742,25.6797,25.6355,25.6576,126008.9146
2005-12-12 09:30:00,46.78,46.83,46.76,46.8,140585.4716299241,25.8399,25.8675,25.8288,25.8509,140585.4716
2005-12-12 09:35:00,46.8,46.98,46.8,46.98,96855.80050596315,25.8509,25.9504,25.8509,25.9504,96855.8005
2005-12-12 09:40:00,47.03,47.03,46.93,46.96,119744.609083243,25.978,25.978,25.9227,25.9393,119744.6091
2005-12-12 09:45:00,46.96,46.98,46.87,46.94,338633.8995301771,25.9393,25.9504,25.8896,25.9283,338633.8995
2005-12-12 09:50:00,46.95,47.01,46.94,46.98,157209.97470184317,25.9338,25.9669,25.9283,25.9504,157209.9747
2005-12-12 09:55:00,46.98,48.68,46.9,46.98,210577.0389109746,25.9504,26.8894,25.9062,25.9504,210577.0389
2005-12-12 10:00:00,46.98,47.02,46.94,47.01,131189.01337188293,25.9504,25.9725,25.9283,25.9669,131189.0134
2005-12-12 10:05:00,46.98,47.03,46.97,46.97,74448.86158294183,25.9504,25.978,25.9448,25.9448,74448.8616
2005-12-12 10:10:00,46.97,47.01,46.97,46.99,96855.80050596315,25.9448,25.9669,25.9448,25.9559,96855.8005
2005-12-12 10:15:00,46.99,47.03,46.96,47.01,221298.63871822675,25.9559,25.978,25.9393,25.9669,221298.6387
2005-12-12 10:20:00,47.01,47.02,46.97,46.99,86736.53776653417,25.9669,25.9725,25.9448,25.9559,86736.5378
2005-12-12 10:25:00,46.98,47.02,46.98,46.98,84086.25466811229,25.9504,25.9725,25.9504,25.9504,84086.2547
2005-12-12 10:30:00,46.98,46.98,46.94,46.94,166485.96554631973,25.9504,25.9504,25.9283,25.9283,166485.9655
2005-12-12 10:35:00,46.94,46.94,46.9,46.91,198891.6997952054,25.9283,25.9283,25.9062,25.9117,198891.6998
2005-12-12 10:40:00,46.93,46.93,46.88,46.89,154559.6916034213,25.9227,25.9227,25.8951,25.9007,154559.6916
2005-12-12 10:45:00,46.9,46.91,46.86,46.87,107818.33514034454,25.9062,25.9117,25.8841,25.8896,107818.3351
2005-12-12 10:50:00,46.88,46.98,46.88,46.93,51078.18335140345,25.8951,25.9504,25.8951,25.9227,51078.1834
2005-12-12 10:55:00,46.93,46.96,46.92,46.93,83965.78725454766,25.9227,25.9393,25.9172,25.9227,83965.7873
2005-12-12 11:00:00,46.93,46.98,46.92,46.98,43006.86664257319,25.9227,25.9504,25.9172,25.9504,43006.8666
2005-12-12 11:05:00,46.98,47.03,46.9,47.02,79508.49295265632,25.9504,25.978,25.9062,25.9725,79508.493
2005-12-12 11:10:00,47.02,47.07,47.01,47.03,49512.10697506325,25.9725,26.0001,25.9669,25.978,49512.107
2005-12-12 11:15:00,47.03,47.05,46.9,46.97,38308.63751355259,25.978,25.989,25.9062,25.9448,38308.6375
2005-12-12 11:20:00,46.97,46.97,46.9,46.93,53126.129382002175,25.9448,25.9448,25.9062,25.9227,53126.1294
2005-12-12 11:25:00,46.93,46.93,46.89,46.9,45295.74750030117,25.9227,25.9227,25.9007,25.9062,45295.7475
2005-12-12 11:30:00,46.9,46.98,46.89,46.98,43006.86664257319,25.9062,25.9504,25.9007,25.9504,43006.8666
2005-12-12 11:35:00,46.98,47.03,46.96,46.98,62161.18539934948,25.9504,25.978,25.9393,25.9504,62161.1854
2005-12-12 11:40:00,46.98,47.01,46.96,46.98,40597.518371280574,25.9504,25.9669,25.9393,25.9504,40597.5184
2005-12-12 11:45:00,46.98,46.98,46.89,46.89,23370.67823153837,25.9504,25.9504,25.9007,25.9007,23370.6782
2005-12-12 11:50:00,46.9,46.9,46.81,46.83,66618.47970124082,25.9062,25.9062,25.8565,25.8675,66618.4797
2005-12-12 11:55:00,46.82,46.84,46.81,46.83,47946.03059872305,25.862,25.873,25.8565,25.8675,47946.0306
2005-12-12 12:00:00,46.83,46.88,46.82,46.85,39392.84423563426,25.8675,25.8951,25.862,25.8786,39392.8442
2005-12-12 12:05:00,46.84,46.88,46.8,46.86,41922.65992049151,25.873,25.8951,25.8509,25.8841,41922.6599
2005-12-12 12:10:00,46.87,46.88,46.81,46.83,36140.22406938923,25.8896,25.8951,25.8565,25.8675,36140.2241
2005-12-12 12:15:00,46.86,46.88,46.82,46.84,64209.13142994821,25.8841,25.8951,25.862,25.873,64209.1314
2005-12-12 12:20:00,46.83,46.86,46.83,46.84,18792.9165160824,25.8675,25.8841,25.8675,25.873,18792.9165
2005-12-12 12:25:00,46.83,46.87,46.83,46.86,19756.65582459945,25.8675,25.8896,25.8675,25.8841,19756.6558
2005-12-12 12:30:00,46.85,46.94,46.79,46.86,90711.96241416698,25.8786,25.9283,25.8454,25.8841,90711.9624
2005-12-12 12:35:00,46.87,46.87,46.8,46.8,14456.089627755691,25.8896,25.8896,25.8509,25.8509,14456.0896
2005-12-12 12:40:00,46.79,46.84,46.74,46.8,58788.09781953982,25.8454,25.873,25.8178,25.8509,58788.0978
2005-12-12 12:45:00,46.79,46.81,46.73,46.74,22166.00409589206,25.8454,25.8565,25.8123,25.8178,22166.0041
2005-12-12 12:50:00,46.74,46.84,46.74,46.82,39633.779062763526,25.8178,25.873,25.8178,25.862,39633.7791
2005-12-12 12:55:00,46.83,46.87,46.8,46.83,99385.6161908204,25.8675,25.8896,25.8509,25.8675,99385.6162
2005-12-12 13:00:00,46.82,46.83,46.78,46.78,71437.17624382605,25.862,25.8675,25.8399,25.8399,71437.1762
2005-12-12 13:05:00,46.78,46.78,46.71,46.78,38188.170099987954,25.8399,25.8399,25.8012,25.8399,38188.1701
2005-12-12 13:10:00,46.78,46.81,46.73,46.73,23009.27599084448,25.8399,25.8565,25.8123,25.8123,23009.276
2005-12-12 13:15:00,46.73,46.79,46.73,46.74,13853.75255993254,25.8123,25.8454,25.8123,25.8178,13853.7526
2005-12-12 13:20:00,46.75,46.82,46.75,46.77,39272.37682206964,25.8233,25.862,25.8233,25.8344,39272.3768
2005-12-12 13:25:00,46.77,46.78,46.77,46.78,13130.948078544756,25.8344,25.8399,25.8344,25.8399,13130.9481
2005-12-12 13:30:00,46.78,46.83,46.76,46.76,59751.83712805687,25.8399,25.8675,25.8288,25.8288,59751.8371
2005-12-12 13:35:00,46.76,46.78,46.75,46.78,46259.48680881822,25.8288,25.8399,25.8233,25.8399,46259.4868
2005-12-12 13:40:00,46.79,46.86,46.78,46.83,23973.015299361527,25.8454,25.8841,25.8399,25.8675,23973.0153
2005-12-12 13:45:00,46.84,46.85,46.73,46.74,22888.808577279848,25.873,25.8786,25.8123,25.8178,22888.8086
2005-12-12 13:50:00,46.74,46.78,46.69,46.73,29875.91856402844,25.8178,25.8399,25.7902,25.8123,29875.9186
2005-12-12 13:55:00,46.73,46.79,46.73,46.77,28550.777014817493,25.8123,25.8454,25.8123,25.8344,28550.777
2005-12-12 14:00:00,46.79,46.88,46.73,46.82,36742.56113721239,25.8454,25.8951,25.8123,25.862,36742.5611
2005-12-12 14:05:00,46.82,46.85,46.78,46.82,16624.503071919047,25.862,25.8786,25.8399,25.862,16624.5031
2005-12-12 14:10:00,46.82,46.83,46.75,46.78,18551.98168895314,25.862,25.8675,25.8233,25.8399,18551.9817
2005-12-12 14:15:00,46.78,46.78,46.68,46.7,17588.242380436095,25.8399,25.8399,25.7847,25.7957,17588.2424
2005-12-12 14:20:00,46.71,46.72,46.68,46.72,33369.47355740273,25.8012,25.8068,25.7847,25.8068,33369.4736
2005-12-12 14:25:00,46.72,46.76,46.69,46.72,25057.2220214432,25.8068,25.8288,25.7902,25.8068,25057.222
2005-12-12 14:30:00,46.72,46.73,46.67,46.71,19274.786170340925,25.8068,25.8123,25.7791,25.8012,19274.7862
2005-12-12 14:35:00,46.72,46.75,46.72,46.73,32887.603903144205,25.8068,25.8233,25.8068,25.8123,32887.6039
2005-12-12 14:40:00,46.73,46.82,46.73,46.81,26502.83098421877,25.8123,25.862,25.8123,25.8565,26502.831
2005-12-12 14:45:00,46.79,46.83,46.77,46.81,20599.927719551863,25.8454,25.8675,25.8344,25.8565,20599.9277
2005-12-12 14:50:00,46.8,46.82,46.74,46.8,27827.97253342971,25.8509,25.862,25.8178,25.8509,27827.9725
2005-12-12 14:55:00,46.8,46.82,46.79,46.79,34092.27803879051,25.8509,25.862,25.8454,25.8454,34092.278
2005-12-12 15:00:00,46.79,46.83,46.79,46.83,33249.006143838094,25.8454,25.8675,25.8454,25.8675,33249.0061
2005-12-12 15:05:00,46.83,46.83,46.78,46.79,38308.63751355259,25.8675,25.8675,25.8399,25.8454,38308.6375
2005-12-12 15:10:00,46.79,46.88,46.79,46.85,51921.455246355865,25.8454,25.8951,25.8454,25.8786,51921.4552
2005-12-12 15:15:00,46.86,46.9,46.84,46.86,30237.320804722327,25.8841,25.9062,25.873,25.8841,30237.3208
2005-12-12 15:20:00,46.86,46.89,46.85,46.88,46741.35646307674,25.8841,25.9007,25.8786,25.8951,46741.3565
2005-12-12 15:25:00,46.91,46.93,46.88,46.93,137453.31887724373,25.9117,25.9227,25.8951,25.9227,137453.3189
2005-12-12 15:30:00,46.93,46.97,46.9,46.91,47343.693530899895,25.9227,25.9448,25.9062,25.9117,47343.6935
2005-12-12 15:35:00,46.9,46.93,46.9,46.9,41320.32285266836,25.9062,25.9227,25.9062,25.9062,41320.3229
2005-12-12 15:40:00,46.91,46.92,46.88,46.9,152511.74557282258,25.9117,25.9172,25.8951,25.9062,152511.7456
2005-12-12 15:45:00,46.9,46.95,46.89,46.9,74569.32899650645,25.9062,25.9338,25.9007,25.9062,74569.329
2005-12-12 15:50:00,46.9,46.94,46.9,46.92,78183.35140344537,25.9062,25.9283,25.9062,25.9172,78183.3514
2005-12-12 15:55:00,46.92,46.96,46.91,46.92,96373.93085170464,25.9172,25.9393,25.9117,25.9172,96373.9309
2005-12-13 09:30:00,46.9,46.9,46.9,46.9,120.46741356463076,25.9062,25.9062,25.9062,25.9062,120.4674
2005-12-13 09:35:00,46.82,46.87,46.73,46.78,129984.3392362366,25.862,25.8896,25.8123,25.8399,129984.3392
2005-12-13 09:40:00,46.78,46.87,46.78,46.86,54812.67317190701,25.8399,25.8896,25.8399,25.8841,54812.6732
2005-12-13 09:45:00,46.86,46.9,46.83,46.84,41079.3880255391,25.8841,25.9062,25.8675,25.873,41079.388
2005-12-13 09:50:00,46.85,46.88,46.83,46.85,36742.56113721239,25.8786,25.8951,25.8675,25.8786,36742.5611
2005-12-13 09:55:00,46.85,46.86,46.68,46.73,65052.403324900624,25.8786,25.8841,25.7847,25.8123,65052.4033
2005-12-13 10:00:00,46.71,46.74,46.67,46.69,84688.59173593544,25.8012,25.8178,25.7791,25.7902,84688.5917
2005-12-13 10:05:00,46.69,46.79,46.67,46.73,130466.20889049514,25.7902,25.8454,25.7791,25.8123,130466.2089
2005-12-13 10:10:00,46.73,46.83,46.73,46.83,38549.57234068185,25.8123,25.8675,25.8123,25.8675,38549.5723
2005-12-13 10:15:00,46.83,46.98,46.83,46.91,128900.13251415492,25.8675,25.9504,25.8675,25.9117,128900.1325
2005-12-13 10:20:00,46.9,46.91,46.83,46.88,38308.63751355259,25.9062,25.9117,25.8675,25.8951,38308.6375
2005-12-13 10:25:00,46.9,46.91,46.87,46.89,32646.669076014943,25.9062,25.9117,25.8896,25.9007,32646.6691
2005-12-13 10:30:00,46.9,46.93,46.83,46.89,39031.441994940375,25.9062,25.9227,25.8675,25.9007,39031.442
2005-12-13 10:35:00,46.88,47.04,46.83,47.03,54330.803517648485,25.8951,25.9835,25.8675,25.978,54330.8035
2005-12-13 10:40:00,47.04,47.04,46.95,46.99,61438.380917961695,25.9835,25.9835,25.9338,25.9559,61438.3809
2005-12-13 10:45:00,46.99,47.02,46.98,46.98,25780.026502830988,25.9559,25.9725,25.9504,25.9504,25780.0265
2005-12-13 10:50:00,46.98,46.98,46.93,46.93,39633.779062763526,25.9504,25.9504,25.9227,25.9227,39633.7791
2005-12-13 10:55:00,46.94,46.94,46.91,46.92,53848.93386338996,25.9283,25.9283,25.9117,25.9172,53848.9339
2005-12-13 11:00:00,46.92,46.94,46.9,46.94,108782.0744488616,25.9172,25.9283,25.9062,25.9283,108782.0744
2005-12-13 11:05:00,46.94,46.94,46.87,46.87,26261.89615708951,25.9283,25.9283,25.8896,25.8896,26261.8962
2005-12-13 11:10:00,46.89,46.9,46.85,46.87,40356.58354415131,25.9007,25.9062,25.8786,25.8896,40356.5835
2005-12-13 11:15:00,46.86,46.86,46.81,46.82,23973.015299361527,25.8841,25.8841,25.8565,25.862,23973.0153
2005-12-13 11:20:00,46.81,46.84,46.81,46.81,25418.62426213709,25.8565,25.873,25.8565,25.8565,25418.6243
2005-12-13 11:25:00,46.8,46.82,46.78,46.79,23611.61305866764,25.8509,25.862,25.8399,25.8454,23611.6131
2005-12-13 11:30:00,46.78,46.79,46.75,46.77,33008.07131670883,25.8399,25.8454,25.8233,25.8344,33008.0713
2005-12-13 11:35:00,46.77,46.79,46.75,46.76,22406.938923021324,25.8344,25.8454,25.8233,25.8288,22406.9389
2005-12-13 11:40:00,46.76,46.83,46.76,46.82,24334.417540055416,25.8288,25.8675,25.8288,25.862,24334.4175
2005-12-13 11:45:00,46.83,46.86,46.79,46.79,42404.52957475004,25.8675,25.8841,25.8454,25.8454,42404.5296
2005-12-13 11:50:00,46.8,46.81,46.78,46.79,12890.013251415494,25.8509,25.8565,25.8399,25.8454,12890.0133
2005-12-13 11:55:00,46.8,46.82,46.78,46.78,17106.37272617757,25.8509,25.862,25.8399,25.8399,17106.3727
2005-12-13 12:00:00,46.79,46.82,46.78,46.81,11805.806529333817,25.8454,25.862,25.8399,25.8565,11805.8065
2005-12-13 12:05:00,46.82,46.82,46.8,46.81,19756.65582459945,25.862,25.862,25.8509,25.8565,19756.6558
2005-12-13 12:10:00,46.82,46.83,46.81,46.83,17588.242380436095,25.862,25.8675,25.8565,25.8675,17588.2424
2005-12-13 12:15:00,46.83,46.9,46.83,46.9,43368.26888326708,25.8675,25.9062,25.8675,25.9062,43368.2689
2005-12-13 12:20:00,46.9,46.9,46.87,46.88,41561.25767979762,25.9062,25.9062,25.8896,25.8951,41561.2577
2005-12-13 12:25:00,46.88,46.89,46.85,46.85,41681.72509336225,25.8951,25.9007,25.8786,25.8786,41681.7251
2005-12-13 12:30:00,46.85,46.85,46.83,46.84,37224.43079147091,25.8786,25.8786,25.8675,25.873,37224.4308
2005-12-13 12:35:00,46.84,46.85,46.83,46.85,17467.774966871464,25.873,25.8786,25.8675,25.8786,17467.775
2005-12-13 12:40:00,46.85,46.86,46.83,46.83,22888.808577279848,25.8786,25.8841,25.8675,25.8675,22888.8086
2005-12-13 12:45:00,46.83,46.86,46.81,46.83,25539.09167570173,25.8675,25.8841,25.8565,25.8675,25539.0917
2005-12-13 12:50:00,46.83,46.84,46.8,46.84,33971.81062522588,25.8675,25.873,25.8509,25.873,33971.8106
2005-12-13 12:55:00,46.84,46.85,46.79,46.79,5421.033610408385,25.873,25.8786,25.8454,25.8454,5421.0336
2005-12-13 13:00:00,46.79,46.81,46.78,46.78,8432.718949524155,25.8454,25.8565,25.8399,25.8399,8432.7189
2005-12-13 13:05:00,46.78,46.84,46.78,46.84,19877.12323816408,25.8399,25.873,25.8399,25.873,19877.1232
2005-12-13 13:10:00,46.83,46.86,46.83,46.86,31321.527526804,25.8675,25.8841,25.8675,25.8841,31321.5275
2005-12-13 13:15:00,46.85,46.86,46.85,46.86,44572.943018913385,25.8786,25.8841,25.8786,25.8841,44572.943
2005-12-13 13:20:00,46.86,46.86,46.85,46.86,23852.547885796896,25.8841,25.8841,25.8786,25.8841,23852.5479
2005-12-13 13:25:00,46.85,46.86,46.83,46.83,24695.81978074931,25.8786,25.8841,25.8675,25.8675,24695.8198
2005-12-13 13:30:00,46.84,46.86,46.84,46.84,19154.31875677629,25.873,25.8841,25.873,25.873,19154.3188
2005-12-13 13:35:00,46.83,46.83,46.82,46.83,7468.979641007108,25.8675,25.8675,25.862,25.8675,7468.9796
2005-12-13 13:40:00,46.83,46.83,46.79,46.81,19033.851343211663,25.8675,25.8675,25.8454,25.8565,19033.8513
2005-12-13 13:45:00,46.8,46.81,46.78,46.79,21443.19961450428,25.8509,25.8565,25.8399,25.8454,21443.1996
2005-12-13 13:50:00,46.78,46.79,46.78,46.78,24213.95012649079,25.8399,25.8454,25.8399,25.8399,24213.9501
2005-12-13 13:55:00,46.78,46.78,46.76,46.77,23732.080472232265,25.8399,25.8399,25.8288,25.8344,23732.0805
2005-12-13 14:00:00,46.77,46.78,46.74,46.77,28912.179255511383,25.8344,25.8399,25.8178,25.8344,28912.1793
2005-12-13 14:05:00,46.78,46.79,46.77,46.78,52041.9226599205,25.8399,25.8454,25.8344,25.8399,52041.9227
2005-12-13 14:10:00,46.78,46.89,46.76,46.89,60354.17419588002,25.8399,25.9007,25.8288,25.9007,60354.1742
2005-12-13 14:15:00,46.88,47.06,46.82,47.06,146488.37489459102,25.8951,25.9946,25.862,25.9946,146488.3749
2005-12-13 14:20:00,47.06,47.22,47.06,47.15,105770.38910974584,25.9946,26.0829,25.9946,26.0443,105770.3891
2005-12-13 14:25:00,47.14,47.15,47.03,47.12,178894.1091434767,26.0387,26.0443,25.978,26.0277,178894.1091
2005-12-13 14:30:00,47.12,47.22,47.07,47.08,113118.9013371883,26.0277,26.0829,26.0001,26.0056,113118.9013
2005-12-13 14:35:00,47.09,47.34,47.09,47.34,87097.94000722806,26.0111,26.1492,26.0111,26.1492,87097.94
2005-12-13 14:40:00,47.35,47.47,47.34,47.42,115407.78219491628,26.1547,26.221,26.1492,26.1934,115407.7822
2005-12-13 14:45:00,47.42,47.49,47.34,47.42,104686.18238766414,26.1934,26.2321,26.1492,26.1934,104686.1824
2005-12-13 14:50:00,47.41,47.61,47.4,47.61,142874.3524876521,26.1879,26.2984,26.1824,26.2984,142874.3525
2005-12-13 14:55:00,47.58,47.76,47.58,47.67,167931.5745090953,26.2818,26.3812,26.2818,26.3315,167931.5745
2005-12-13 15:00:00,47.68,47.76,47.65,47.67,141549.21093844116,26.337,26.3812,26.3205,26.3315,141549.2109
2005-12-13 15:05:00,47.66,47.66,47.45,47.53,171184.19467534035,26.326,26.326,26.21,26.2542,171184.1947
2005-12-13 15:10:00,47.49,47.56,47.49,47.51,133718.82905674016,26.2321,26.2707,26.2321,26.2431,133718.8291
2005-12-13 15:15:00,47.51,47.57,47.48,47.56,66859.41452837008,26.2431,26.2763,26.2266,26.2707,66859.4145
2005-12-13 15:20:00,47.57,47.63,47.55,47.56,141067.34128418265,26.2763,26.3094,26.2652,26.2707,141067.3413
2005-12-13 15:25:00,47.55,47.56,47.51,47.52,128056.86061920252,26.2652,26.2707,26.2431,26.2486,128056.8606
2005-12-13 15:30:00,47.52,47.55,47.48,47.54,79267.55812552705,26.2486,26.2652,26.2266,26.2597,79267.5581
2005-12-13 15:35:00,47.54,47.61,47.53,47.6,94928.32188892906,26.2597,26.2984,26.2542,26.2928,94928.3219
2005-12-13 15:40:00,47.6,47.71,47.59,47.63,128297.7954463318,26.2928,26.3536,26.2873,26.3094,128297.7954
2005-12-13 15:45:00,47.63,47.66,47.53,47.55,137332.85146367908,26.3094,26.326,26.2542,26.2652,137332.8515
2005-12-13 15:50:00,47.51,47.55,47.49,47.54,165522.22623780268,26.2431,26.2652,26.2321,26.2597,165522.2262
2005-12-13 15:55:00,47.54,47.61,47.5,47.59,164799.4217564149,26.2597,26.2984,26.2376,26.2873,164799.4218
2005-12-14 09:30:00,47.11,47.69,47.11,47.62,97337.67016022166,26.0222,26.3425,26.0222,26.3039,97337.6702
2005-12-14 09:35:00,47.62,48.05,47.62,48.03,117937.59787977352,26.3039,26.5414,26.3039,26.5304,117937.5979
2005-12-14 09:40:00,48.05,48.07,47.91,47.95,120587.8809781954,26.5414,26.5525,26.4641,26.4862,120587.881
2005-12-14 09:45:00,47.95,48.12,47.95,47.98,125888.44717503915,26.4862,26.5801,26.4862,26.5027,125888.4472
2005-12-14 09:50:00,47.98,47.99,47.69,47.69,95892.0611974461,26.5027,26.5083,26.3425,26.3425,95892.0612
2005-12-14 09:55:00,47.69,47.81,47.68,47.79,204794.60305987232,26.3425,26.4088,26.337,26.3978,204794.6031
2005-12-14 10:00:00,47.78,47.78,47.71,47.74,85772.79845801712,26.3923,26.3923,26.3536,26.3702,85772.7985
2005-12-14 10:05:00,47.74,47.85,47.74,47.85,69027.82797253344,26.3702,26.4309,26.3702,26.4309,69027.828
2005-12-14 10:10:00,47.85,47.87,47.75,47.76,85049.99397662932,26.4309,26.442,26.3757,26.3812,85049.994
2005-12-14 10:15:00,47.77,47.87,47.77,47.77,70473.436935309,26.3867,26.442,26.3867,26.3867,70473.4369
2005-12-14 10:20:00,47.78,47.85,47.78,47.82,91796.16913624866,26.3923,26.4309,26.3923,26.4144,91796.1691
2005-12-14 10:25:00,47.83,47.84,47.77,47.82,63004.4572943019,26.4199,26.4254,26.3867,26.4144,63004.4573
2005-12-14 10:30:00,47.81,47.89,47.8,47.86,116612.4563305626,26.4088,26.453,26.4033,26.4365,116612.4563
2005-12-14 10:35:00,47.84,47.89,47.82,47.82,76376.34019997591,26.4254,26.453,26.4144,26.4144,76376.3402
2005-12-14 10:40:00,47.82,47.86,47.77,47.85,66859.41452837008,26.4144,26.4365,26.3867,26.4309,66859.4145
2005-12-14 10:45:00,47.85,47.86,47.72,47.8,43006.86664257319,26.4309,26.4365,26.3591,26.4033,43006.8666
2005-12-14 10:50:00,47.8,47.8,47.73,47.75,46379.95422238285,26.4033,26.4033,26.3646,26.3757,46379.9542
2005-12-14 10:55:00,47.75,47.76,47.69,47.69,85652.33104445248,26.3757,26.3812,26.3425,26.3425,85652.331
2005-12-14 11:00:00,47.68,47.73,47.66,47.71,67582.21900975787,26.337,26.3646,26.326,26.3536,67582.219
2005-12-14 11:05:00,47.7,47.73,47.66,47.72,66498.01228767619,26.3481,26.3646,26.326,26.3591,66498.0123
2005-12-14 11:10:00,47.73,47.73,47.65,47.66,76255.87278641129,26.3646,26.3646,26.3205,26.326,76255.8728
2005-12-14 11:15:00,47.66,47.71,47.61,47.68,53246.5967955668,26.326,26.3536,26.2984,26.337,53246.5968
2005-12-14 11:20:00,47.67,47.71,47.62,47.68,64209.13142994821,26.3315,26.3536,26.3039,26.337,64209.1314
2005-12-14 11:25:00,47.68,47.68,47.61,47.61,33730.87579809662,26.337,26.337,26.2984,26.2984,33730.8758
2005-12-14 11:30:00,47.6,47.6,47.43,47.44,60354.17419588002,26.2928,26.2928,26.1989,26.2045,60354.1742
2005-12-14 11:35:00,47.44,47.53,47.42,47.51,78906.15588483316,26.2045,26.2542,26.1934,26.2431,78906.1559
2005-12-14 11:40:00,47.51,47.65,47.48,47.61,33730.87579809662,26.2431,26.3205,26.2266,26.2984,33730.8758
2005-12-14 11:45:00,47.64,47.67,47.59,47.67,35899.28924225997,26.3149,26.3315,26.2873,26.3315,35899.2892
2005-12-14 11:50:00,47.7,47.7,47.58,47.6,51439.58559209734,26.3481,26.3481,26.2818,26.2928,51439.5856
2005-12-14 11:55:00,47.6,47.61,47.56,47.6,24093.48271292616,26.2928,26.2984,26.2707,26.2928,24093.4827
2005-12-14 12:00:00,47.58,47.63,47.53,47.53,49391.63956149862,26.2818,26.3094,26.2542,26.2542,49391.6396
2005-12-14 12:05:00,47.54,47.56,47.49,47.49,33128.53873027347,26.2597,26.2707,26.2321,26.2321,33128.5387
2005-12-14 12:10:00,47.5,47.57,47.48,47.55,28671.244428382124,26.2376,26.2763,26.2266,26.2652,28671.2444
2005-12-14 12:15:00,47.54,47.56,47.52,47.52,32526.201662450312,26.2597,26.2707,26.2486,26.2486,32526.2017
2005-12-14 12:20:00,47.52,47.53,47.51,47.52,37344.89820503554,26.2486,26.2542,26.2431,26.2486,37344.8982
2005-12-14 12:25:00,47.52,47.52,47.47,47.47,29032.646669076017,26.2486,26.2486,26.221,26.221,29032.6467
2005-12-14 12:30:00,47.47,47.5,47.47,47.48,22647.873750150586,26.221,26.2376,26.221,26.2266,22647.8738
2005-12-14 12:35:00,47.48,47.49,47.39,47.39,42886.39922900856,26.2266,26.2321,26.1768,26.1768,42886.3992
2005-12-14 12:40:00,47.4,47.4,47.39,47.39,45777.617154559695,26.1824,26.1824,26.1768,26.1768,45777.6172
2005-12-14 12:45:00,47.39,47.45,47.36,47.41,112998.43392362368,26.1768,26.21,26.1603,26.1879,112998.4339
2005-12-14 12:50:00,47.4,47.43,47.32,47.37,119503.67425611374,26.1824,26.1989,26.1382,26.1658,119503.6743
2005-12-14 12:55:00,47.37,47.47,47.37,47.43,26623.2983977834,26.1658,26.221,26.1658,26.1989,26623.2984
2005-12-14 13:00:00,47.43,47.45,47.38,47.4,29394.04890976991,26.1989,26.21,26.1713,26.1824,29394.0489
2005-12-14 13:05:00,47.4,47.45,47.37,47.45,166365.4981327551,26.1824,26.21,26.1658,26.21,166365.4981
2005-12-14 13:10:00,47.45,47.48,47.4,47.42,74810.26382363572,26.21,26.2266,26.1824,26.1934,74810.2638
2005-12-14 13:15:00,47.42,47.44,47.41,47.44,16744.97048548368,26.1934,26.2045,26.1879,26.2045,16744.9705
2005-12-14 13:20:00,47.44,47.47,47.42,47.44,53848.93386338996,26.2045,26.221,26.1934,26.2045,53848.9339
2005-12-14 13:25:00,47.44,47.44,47.43,47.44,47825.56318515842,26.2045,26.2045,26.1989,26.2045,47825.5632
2005-12-14 13:30:00,47.44,47.51,47.44,47.45,97578.60498735092,26.2045,26.2431,26.2045,26.21,97578.605
2005-12-14 13:35:00,47.45,47.47,47.44,47.46,98060.47464160946,26.21,26.221,26.2045,26.2155,98060.4746
2005-12-14 13:40:00,47.46,47.65,47.46,47.63,124201.90338513434,26.2155,26.3205,26.2155,26.3094,124201.9034
2005-12-14 13:45:00,47.62,47.67,47.62,47.64,56619.68437537647,26.3039,26.3315,26.3039,26.3149,56619.6844
2005-12-14 13:50:00,47.64,47.71,47.64,47.7,121431.15287314785,26.3149,26.3536,26.3149,26.3481,121431.1529
2005-12-14 13:55:00,47.7,47.71,47.62,47.64,32646.669076014943,26.3481,26.3536,26.3039,26.3149,32646.6691
2005-12-14 14:00:00,47.65,47.65,47.62,47.64,25418.62426213709,26.3205,26.3205,26.3039,26.3149,25418.6243
2005-12-14 14:05:00,47.63,47.71,47.62,47.66,53126.129382002175,26.3094,26.3536,26.3039,26.326,53126.1294
2005-12-14 14:10:00,47.66,47.66,47.57,47.64,43609.203710396345,26.326,26.326,26.2763,26.3149,43609.2037
2005-12-14 14:15:00,47.64,47.65,47.56,47.57,52644.25972774365,26.3149,26.3205,26.2707,26.2763,52644.2597
2005-12-14 14:20:00,47.59,47.61,47.59,47.61,20840.862546681125,26.2873,26.2984,26.2873,26.2984,20840.8625
2005-12-14 14:25:00,47.61,47.68,47.61,47.68,64088.66401638358,26.2984,26.337,26.2984,26.337,64088.664
2005-12-14 14:30:00,47.67,47.69,47.65,47.65,29996.385977593065,26.3315,26.3425,26.3205,26.3205,29996.386
2005-12-14 14:35:00,47.65,47.65,47.61,47.62,36622.09372364776,26.3205,26.3205,26.2984,26.3039,36622.0937
2005-12-14 14:40:00,47.63,47.65,47.62,47.64,61679.31574509096,26.3094,26.3205,26.3039,26.3149,61679.3157
2005-12-14 14:45:00,47.64,47.65,47.56,47.59,47946.03059872305,26.3149,26.3205,26.2707,26.2873,47946.0306
2005-12-14 14:50:00,47.58,47.59,47.51,47.55,57342.48885676425,26.2818,26.2873,26.2431,26.2652,57342.4889
2005-12-14 14:55:00,47.54,47.58,47.52,47.57,58185.76075171667,26.2597,26.2818,26.2486,26.2763,58185.7608
2005-12-14 15:00:00,47.57,47.6,47.57,47.59,53607.9990362607,26.2763,26.2928,26.2763,26.2873,53607.999
2005-12-14 15:05:00,47.59,47.64,47.58,47.61,93603.18033971812,26.2873,26.3149,26.2818,26.2984,93603.1803
2005-12-14 15:10:00,47.61,47.62,47.56,47.61,53367.06420913144,26.2984,26.3039,26.2707,26.2984,53367.0642
2005-12-14 15:15:00,47.61,47.65,47.61,47.63,56258.28213468257,26.2984,26.3205,26.2984,26.3094,56258.2821
2005-12-14 15:20:00,47.63,47.63,47.6,47.63,46620.88904951211,26.3094,26.3094,26.2928,26.3094,46620.889
2005-12-14 15:25:00,47.62,47.65,47.62,47.64,51439.58559209734,26.3039,26.3205,26.3039,26.3149,51439.5856
2005-12-14 15:30:00,47.63,47.64,47.61,47.64,83002.04794603061,26.3094,26.3149,26.2984,26.3149,83002.0479
2005-12-14 15:35:00,47.64,47.68,47.64,47.67,60474.641609444654,26.3149,26.337,26.3149,26.3315,60474.6416
2005-12-14 15:40:00,47.66,47.66,47.63,47.64,84327.18949524155,26.326,26.326,26.3094,26.3149,84327.1895
2005-12-14 15:45:00,47.64,47.66,47.63,47.65,83122.51535959524,26.3149,26.326,26.3094,26.3205,83122.5154
2005-12-14 15:50:00,47.65,47.66,47.62,47.64,90832.4298277316,26.3205,26.326,26.3039,26.3149,90832.4298
2005-12-14 15:55:00,47.64,47.69,47.63,47.68,94205.51740754128,26.3149,26.3425,26.3094,26.337,94205.5174
2005-12-15 09:30:00,47.61,47.62,47.51,47.51,108661.60703529695,26.2984,26.3039,26.2431,26.2431,108661.607
2005-12-15 09:35:00,47.47,47.55,47.44,47.55,58065.293338152034,26.221,26.2652,26.2045,26.2652,58065.2933
2005-12-15 09:40:00,47.55,47.71,47.55,47.68,123720.03373087582,26.2652,26.3536,26.2652,26.337,123720.0337
2005-12-15 09:45:00,47.68,47.76,47.66,47.73,91555.2343091194,26.337,26.3812,26.326,26.3646,91555.2343
2005-12-15 09:50:00,47.73,47.73,47.7,47.71,102156.3667028069,26.3646,26.3646,26.3481,26.3536,102156.3667
2005-12-15 09:55:00,47.7,47.7,47.6,47.63,120828.81580532467,26.3481,26.3481,26.2928,26.3094,120828.8158
2005-12-15 10:00:00,47.63,47.65,47.56,47.58,135766.7750873389,26.3094,26.3205,26.2707,26.2818,135766.7751
2005-12-15 10:05:00,47.58,47.59,47.39,47.42,86134.200698711,26.2818,26.2873,26.1768,26.1934,86134.2007
2005-12-15 10:10:00,47.42,47.42,47.22,47.22,93000.84327189496,26.1934,26.1934,26.0829,26.0829,93000.8433
2005-12-15 10:15:00,47.22,47.41,47.18,47.34,89627.7556920853,26.0829,26.1879,26.0608,26.1492,89627.7557
2005-12-15 10:20:00,47.33,47.37,47.22,47.23,59510.902300927606,26.1437,26.1658,26.0829,26.0885,59510.9023
2005-12-15 10:25:00,47.26,47.29,47.23,47.25,65534.27297915914,26.105,26.1216,26.0885,26.0995,65534.273
2005-12-15 10:30:00,47.24,47.27,47.17,47.27,128900.13251415492,26.094,26.1106,26.0553,26.1106,128900.1325
2005-12-15 10:35:00,47.27,47.31,47.24,47.26,57222.02144319962,26.1106,26.1326,26.094,26.105,57222.0214
2005-12-15 10:40:00,47.26,47.37,47.25,47.36,33610.40838453199,26.105,26.1658,26.0995,26.1603,33610.4084
2005-12-15 10:45:00,47.35,47.46,47.31,47.45,83845.31984098302,26.1547,26.2155,26.1326,26.21,83845.3198
2005-12-15 10:50:00,47.46,47.49,47.42,47.44,65413.80556559451,26.2155,26.2321,26.1934,26.2045,65413.8056
2005-12-15 10:55:00,47.43,47.44,47.31,47.32,58667.63040597519,26.1989,26.2045,26.1326,26.1382,58667.6304
2005-12-15 11:00:00,47.32,47.34,47.27,47.3,44813.87784604265,26.1382,26.1492,26.1106,26.1271,44813.8778
2005-12-15 11:05:00,47.29,47.29,47.24,47.27,42524.99698831466,26.1216,26.1216,26.094,26.1106,42524.997
2005-12-15 11:10:00,47.27,47.37,47.27,47.35,45295.74750030117,26.1106,26.1658,26.1106,26.1547,45295.7475
2005-12-15 11:15:00,47.35,47.4,47.34,47.39,84327.18949524155,26.1547,26.1824,26.1492,26.1768,84327.1895
2005-12-15 11:20:00,47.39,47.42,47.38,47.41,89868.69051921456,26.1768,26.1934,26.1713,26.1879,89868.6905
2005-12-15 11:25:00,47.4,47.4,47.34,47.34,60956.51126370318,26.1824,26.1824,26.1492,26.1492,60956.5113
2005-12-15 11:30:00,47.37,47.38,47.34,47.34,37706.30044572944,26.1658,26.1713,26.1492,26.1492,37706.3004
2005-12-15 11:35:00,47.34,47.38,47.34,47.37,46982.291290206005,26.1492,26.1713,26.1492,26.1658,46982.2913
2005-12-15 11:40:00,47.37,47.4,47.32,47.37,35056.01734730756,26.1658,26.1824,26.1382,26.1658,35056.0173
2005-12-15 11:45:00,47.38,47.41,47.32,47.32,20479.46030598723,26.1713,26.1879,26.1382,26.1382,20479.4603
2005-12-15 11:50:00,47.32,47.41,47.32,47.4,34815.08252017829,26.1382,26.1879,26.1382,26.1824,34815.0825
2005-12-15 11:55:00,47.4,47.41,47.39,47.4,31923.86459462716,26.1824,26.1879,26.1768,26.1824,31923.8646
2005-12-15 12:00:00,47.4,47.42,47.35,47.38,48186.96542585232,26.1824,26.1934,26.1547,26.1713,48186.9654
2005-12-15 12:05:00,47.4,47.43,47.36,47.43,18551.98168895314,26.1824,26.1989,26.1603,26.1989,18551.9817
2005-12-15 12:10:00,47.43,47.43,47.38,47.38,19877.12323816408,26.1989,26.1989,26.1713,26.1713,19877.1232
2005-12-15 12:15:00,47.38,47.38,47.33,47.37,20479.46030598723,26.1713,26.1713,26.1437,26.1658,20479.4603
2005-12-15 12:20:00,47.36,47.42,47.36,47.37,37465.365618600175,26.1603,26.1934,26.1603,26.1658,37465.3656
2005-12-15 12:25:00,47.37,47.43,47.35,47.43,21804.60185519817,26.1658,26.1989,26.1547,26.1989,21804.6019
2005-12-15 12:30:00,47.42,47.43,47.35,47.38,21443.19961450428,26.1934,26.1989,26.1547,26.1713,21443.1996
2005-12-15 12:35:00,47.39,47.41,47.37,47.4,11323.936875075293,26.1768,26.1879,26.1658,26.1824,11323.9369
2005-12-15 12:40:00,47.38,47.42,47.38,47.42,19033.851343211663,26.1713,26.1934,26.1713,26.1934,19033.8513
2005-12-15 12:45:00,47.42,47.42,47.39,47.4,18913.383929647032,26.1934,26.1934,26.1768,26.1824,18913.3839
2005-12-15 12:50:00,47.41,47.73,47.39,47.4,32646.669076014943,26.1879,26.3646,26.1768,26.1824,32646.6691
2005-12-15 12:55:00,47.4,47.42,47.37,47.42,17829.177207565357,26.1824,26.1934,26.1658,26.1934,17829.1772
2005-12-15 13:00:00,47.4,47.45,47.4,47.42,9878.327912299725,26.1824,26.21,26.1824,26.1934,9878.3279
2005-12-15 13:05:00,47.42,47.42,47.36,47.36,29273.58149620528,26.1934,26.1934,26.1603,26.1603,29273.5815
2005-12-15 13:10:00,47.36,47.36,47.34,47.36,21202.264787375017,26.1603,26.1603,26.1492,26.1603,21202.2648
2005-12-15 13:15:00,47.36,47.36,47.32,47.32,28550.777014817493,26.1603,26.1603,26.1382,26.1382,28550.777
2005-12-15 13:20:00,47.32,47.32,47.32,47.32,23611.61305866764,26.1382,26.1382,26.1382,26.1382,23611.6131
2005-12-15 13:25:00,47.32,47.32,47.28,47.32,27948.439946994346,26.1382,26.1382,26.1161,26.1382,27948.4399
2005-12-15 13:30:00,47.32,47.32,47.29,47.3,27827.97253342971,26.1382,26.1382,26.1216,26.1271,27827.9725
2005-12-15 13:35:00,47.3,47.37,47.3,47.33,87097.94000722806,26.1271,26.1658,26.1271,26.1437,87097.94
2005-12-15 13:40:00,47.33,47.42,47.33,47.41,28912.179255511383,26.1437,26.1934,26.1437,26.1879,28912.1793
2005-12-15 13:45:00,47.39,47.39,47.35,47.37,21443.19961450428,26.1768,26.1768,26.1547,26.1658,21443.1996
2005-12-15 13:50:00,47.37,47.41,47.37,47.37,34694.615106613666,26.1658,26.1879,26.1658,26.1658,34694.6151
2005-12-15 13:55:00,47.37,47.43,47.37,47.43,43006.86664257319,26.1658,26.1989,26.1658,26.1989,43006.8666
2005-12-15 14:00:00,47.42,47.45,47.4,47.44,47223.22611733527,26.1934,26.21,26.1824,26.2045,47223.2261
2005-12-15 14:05:00,47.4,47.42,47.38,47.42,89989.1579327792,26.1824,26.1934,26.1713,26.1934,89989.1579
2005-12-15 14:10:00,47.42,47.43,47.33,47.34,48427.90025298158,26.1934,26.1989,26.1437,26.1492,48427.9003
2005-12-15 14:15:00,47.34,47.41,47.34,47.41,53969.40127695459,26.1492,26.1879,26.1492,26.1879,53969.4013
2005-12-15 14:20:00,47.41,47.41,47.34,47.34,34694.615106613666,26.1879,26.1879,26.1492,26.1492,34694.6151
2005-12-15 14:25:00,47.34,47.36,47.28,47.3,85531.86363088785,26.1492,26.1603,26.1161,26.1271,85531.8636
2005-12-15 14:30:00,47.3,47.31,47.27,47.28,52764.72714130828,26.1271,26.1326,26.1106,26.1161,52764.7271
2005-12-15 14:35:00,47.28,47.28,47.26,47.27,44091.07336465487,26.1161,26.1161,26.105,26.1106,44091.0734
2005-12-15 14:40:00,47.27,47.27,47.26,47.27,41440.79026623299,26.1106,26.1106,26.105,26.1106,41440.7903
2005-12-15 14:45:00,47.27,47.27,47.21,47.22,54089.86869051922,26.1106,26.1106,26.0774,26.0829,54089.8687
2005-12-15 14:50:00,47.22,47.24,47.2,47.2,89266.3534513914,26.0829,26.094,26.0719,26.0719,89266.3535
2005-12-15 14:55:00,47.2,47.2,47.17,47.18,59149.50006023371,26.0719,26.0719,26.0553,26.0608,59149.5001
2005-12-15 15:00:00,47.18,47.19,47.15,47.16,60595.10902300928,26.0608,26.0664,26.0443,26.0498,60595.109
2005-12-15 15:05:00,47.16,47.17,47.12,47.14,42886.39922900856,26.0498,26.0553,26.0277,26.0387,42886.3992
2005-12-15 15:10:00,47.15,47.15,47.11,47.12,91193.8320684255,26.0443,26.0443,26.0222,26.0277,91193.8321
2005-12-15 15:15:00,47.12,47.13,47.11,47.11,54692.20575834237,26.0277,26.0332,26.0222,26.0222,54692.2058
2005-12-15 15:20:00,47.11,47.19,47.1,47.19,119021.8046018552,26.0222,26.0664,26.0167,26.0664,119021.8046
2005-12-15 15:25:00,47.17,47.17,47.12,47.16,60715.57643657392,26.0553,26.0553,26.0277,26.0498,60715.5764
2005-12-15 15:30:00,47.16,47.19,47.12,47.18,54210.33610408385,26.0498,26.0664,26.0277,26.0608,54210.3361
2005-12-15 15:35:00,47.19,47.22,47.14,47.16,88784.48379713288,26.0664,26.0829,26.0387,26.0498,88784.4838
2005-12-15 15:40:00,47.14,47.19,47.13,47.17,72762.31779303699,26.0387,26.0664,26.0332,26.0553,72762.3178
2005-12-15 15:45:00,47.17,47.22,47.17,47.2,111914.227201542,26.0553,26.0829,26.0553,26.0719,111914.2272
2005-12-15 15:50:00,47.17,47.2,47.12,47.12,94807.85447536442,26.0553,26.0719,26.0277,26.0277,94807.8545
2005-12-15 15:55:00,47.14,47.23,47.12,47.23,86495.6029394049,26.0387,26.0885,26.0277,26.0885,86495.6029
2005-12-16 09:30:00,47.32,47.44,47.27,47.44,1219973.497169016,26.1382,26.2045,26.1106,26.2045,1219973.4972
2005-12-16 09:35:00,47.44,47.48,47.31,47.37,66257.07746054693,26.2045,26.2266,26.1326,26.1658,66257.0775
2005-12-16 09:40:00,47.39,47.4,47.28,47.4,101915.43187567763,26.1768,26.1824,26.1161,26.1824,101915.4319
2005-12-16 09:45:00,47.41,47.47,47.37,47.45,83122.51535959524,26.1879,26.221,26.1658,26.21,83122.5154
2005-12-16 09:50:00,47.45,47.45,47.4,47.45,82881.58053246597,26.21,26.21,26.1824,26.21,82881.5805
2005-12-16 09:55:00,47.45,47.48,47.42,47.48,61317.91350439707,26.21,26.2266,26.1934,26.2266,61317.9135
2005-12-16 10:00:00,47.48,47.56,47.48,47.48,113721.23840501146,26.2266,26.2707,26.2266,26.2266,113721.2384
2005-12-16 10:05:00,47.48,47.53,47.47,47.51,36863.02855077702,26.2266,26.2542,26.221,26.2431,36863.0286
2005-12-16 10:10:00,47.49,47.54,47.47,47.52,65293.338152029886,26.2321,26.2597,26.221,26.2486,65293.3382
2005-12-16 10:15:00,47.51,47.55,47.49,47.55,87097.94000722806,26.2431,26.2652,26.2321,26.2652,87097.94
2005-12-16 10:20:00,47.54,47.57,47.5,47.54,82881.58053246597,26.2597,26.2763,26.2376,26.2597,82881.5805
2005-12-16 10:25:00,47.54,47.54,47.43,47.44,49512.10697506325,26.2597,26.2597,26.1989,26.2045,49512.107
2005-12-16 10:30:00,47.44,47.46,47.42,47.42,24454.884953620047,26.2045,26.2155,26.1934,26.1934,24454.885
2005-12-16 10:35:00,47.42,47.52,47.42,47.51,18311.04686182388,26.1934,26.2486,26.1934,26.2431,18311.0469
2005-12-16 10:40:00,47.51,47.51,47.46,47.46,23370.67823153837,26.2431,26.2431,26.2155,26.2155,23370.6782
2005-12-16 10:45:00,47.45,47.47,47.43,47.47,50234.91145645104,26.21,26.221,26.1989,26.221,50234.9115
2005-12-16 10:50:00,47.47,47.48,47.43,47.44,82399.71087820745,26.221,26.2266,26.1989,26.2045,82399.7109
2005-12-16 10:55:00,47.44,47.53,47.44,47.44,53969.40127695459,26.2045,26.2542,26.2045,26.2045,53969.4013
2005-12-16 11:00:00,47.44,47.47,47.42,47.42,48668.83508011083,26.2045,26.221,26.1934,26.1934,48668.8351
2005-12-16 11:05:00,47.42,47.43,47.42,47.43,47946.03059872305,26.1934,26.1989,26.1934,26.1989,47946.0306
2005-12-16 11:10:00,47.43,47.46,47.42,47.45,52282.85748704976,26.1989,26.2155,26.1934,26.21,52282.8575
2005-12-16 11:15:00,47.45,47.47,47.42,47.44,25659.55908926636,26.21,26.221,26.1934,26.2045,25659.5591
2005-12-16 11:20:00,47.44,47.44,47.41,47.44,26864.233224912663,26.2045,26.2045,26.1879,26.2045,26864.2332
2005-12-16 11:25:00,47.45,47.45,47.42,47.43,22286.471509456693,26.21,26.21,26.1934,26.1989,22286.4715
2005-12-16 11:30:00,47.43,47.44,47.34,47.37,36019.7566558246,26.1989,26.2045,26.1492,26.1658,36019.7567
2005-12-16 11:35:00,47.37,47.42,47.37,47.37,16383.568244789783,26.1658,26.1934,26.1658,26.1658,16383.5682
2005-12-16 11:40:00,47.37,47.37,47.32,47.34,38308.63751355259,26.1658,26.1658,26.1382,26.1492,38308.6375
2005-12-16 11:45:00,47.35,47.37,47.24,47.32,28189.374774123604,26.1547,26.1658,26.094,26.1382,28189.3748
2005-12-16 11:50:00,47.32,47.33,47.31,47.32,9998.795325864356,26.1382,26.1437,26.1326,26.1382,9998.7953
2005-12-16 11:55:00,47.32,47.32,47.27,47.27,23852.547885796896,26.1382,26.1382,26.1106,26.1106,23852.5479
2005-12-16 12:00:00,47.27,47.27,47.26,47.26,15901.698590531263,26.1106,26.1106,26.105,26.105,15901.6986
2005-12-16 12:05:00,47.25,47.27,47.2,47.27,55776.41248042405,26.0995,26.1106,26.0719,26.1106,55776.4125
2005-12-16 12:10:00,47.23,47.26,47.22,47.23,35778.82182869534,26.0885,26.105,26.0829,26.0885,35778.8218
2005-12-16 12:15:00,47.23,47.23,47.22,47.22,16142.633417660523,26.0885,26.0885,26.0829,26.0829,16142.6334
2005-12-16 12:20:00,47.23,47.23,47.15,47.17,37465.365618600175,26.0885,26.0885,26.0443,26.0553,37465.3656
2005-12-16 12:25:00,47.19,47.23,47.18,47.22,20479.46030598723,26.0664,26.0885,26.0608,26.0829,20479.4603
2005-12-16 12:30:00,47.23,47.23,47.22,47.22,18311.04686182388,26.0885,26.0885,26.0829,26.0829,18311.0469
2005-12-16 12:35:00,47.22,47.22,47.2,47.2,16624.503071919047,26.0829,26.0829,26.0719,26.0719,16624.5031
2005-12-16 12:40:00,47.21,47.21,47.2,47.21,18913.383929647032,26.0774,26.0774,26.0719,26.0774,18913.3839
2005-12-16 12:45:00,47.21,47.21,47.2,47.21,17588.242380436095,26.0774,26.0774,26.0719,26.0774,17588.2424
2005-12-16 12:50:00,47.2,47.27,47.19,47.27,29996.385977593065,26.0719,26.1106,26.0664,26.1106,29996.386
2005-12-16 12:55:00,47.27,47.32,47.27,47.31,29273.58149620528,26.1106,26.1382,26.1106,26.1326,29273.5815
2005-12-16 13:00:00,47.3,47.36,47.28,47.36,19997.59065172871,26.1271,26.1603,26.1161,26.1603,19997.5907
2005-12-16 13:05:00,47.35,47.36,47.29,47.29,37224.43079147091,26.1547,26.1603,26.1216,26.1216,37224.4308
2005-12-16 13:10:00,47.29,47.3,47.27,47.27,17467.774966871464,26.1216,26.1271,26.1106,26.1106,17467.775
2005-12-16 13:15:00,47.27,47.28,47.22,47.26,24334.417540055416,26.1106,26.1161,26.0829,26.105,24334.4175
2005-12-16 13:20:00,47.24,47.28,47.24,47.28,20118.05806529334,26.094,26.1161,26.094,26.1161,20118.0581
2005-12-16 13:25:00,47.28,47.32,47.27,47.3,21322.73220093965,26.1161,26.1382,26.1106,26.1271,21322.7322
2005-12-16 13:30:00,47.29,47.32,47.28,47.3,27827.97253342971,26.1216,26.1382,26.1161,26.1271,27827.9725
2005-12-16 13:35:00,47.29,47.29,47.23,47.26,26743.765811348032,26.1216,26.1216,26.0885,26.105,26743.7658
2005-12-16 13:40:00,47.27,47.32,47.26,47.3,22406.938923021324,26.1106,26.1382,26.105,26.1271,22406.9389
2005-12-16 13:45:00,47.3,47.36,47.29,47.34,46139.01939525359,26.1271,26.1603,26.1216,26.1492,46139.0194
2005-12-16 13:50:00,47.34,47.4,47.34,47.4,24334.417540055416,26.1492,26.1824,26.1492,26.1824,24334.4175
2005-12-16 13:55:00,47.39,47.42,47.38,47.41,19274.786170340925,26.1768,26.1934,26.1713,26.1879,19274.7862
2005-12-16 14:00:00,47.42,47.42,47.36,47.39,36140.22406938923,26.1934,26.1934,26.1603,26.1768,36140.2241
2005-12-16 14:05:00,47.4,47.41,47.37,47.37,12167.208770027708,26.1824,26.1879,26.1658,26.1658,12167.2088
2005-12-16 14:10:00,47.38,47.41,47.36,47.37,11564.871702204557,26.1713,26.1879,26.1603,26.1658,11564.8717
2005-12-16 14:15:00,47.37,47.4,47.37,47.4,9998.795325864356,26.1658,26.1824,26.1658,26.1824,9998.7953
2005-12-16 14:20:00,47.4,47.41,47.35,47.35,13010.480664980125,26.1824,26.1879,26.1547,26.1547,13010.4807
2005-12-16 14:25:00,47.35,47.35,47.3,47.31,23491.145645103003,26.1547,26.1547,26.1271,26.1326,23491.1456
2005-12-16 14:30:00,47.31,47.31,47.26,47.27,42645.4644018793,26.1326,26.1326,26.105,26.1106,42645.4644
2005-12-16 14:35:00,47.27,47.28,47.24,47.27,28189.374774123604,26.1106,26.1161,26.094,26.1106,28189.3748
2005-12-16 14:40:00,47.28,47.32,47.27,47.32,22647.873750150586,26.1161,26.1382,26.1106,26.1382,22647.8738
2005-12-16 14:45:00,47.33,47.38,47.32,47.37,23611.61305866764,26.1437,26.1713,26.1382,26.1658,23611.6131
2005-12-16 14:50:00,47.37,47.4,47.32,47.32,27827.97253342971,26.1658,26.1824,26.1382,26.1382,27827.9725
2005-12-16 14:55:00,47.32,47.34,47.23,47.23,37947.2352728587,26.1382,26.1492,26.0885,26.0885,37947.2353
2005-12-16 15:00:00,47.22,47.23,47.13,47.15,47464.16094446453,26.0829,26.0885,26.0332,26.0443,47464.1609
2005-12-16 15:05:00,47.15,47.21,47.14,47.21,45898.08456812433,26.0443,26.0774,26.0387,26.0774,45898.0846
2005-12-16 15:10:00,47.2,47.25,47.19,47.25,45295.74750030117,26.0719,26.0995,26.0664,26.0995,45295.7475
2005-12-16 15:15:00,47.25,47.25,47.2,47.2,65775.20780628841,26.0995,26.0995,26.0719,26.0719,65775.2078
2005-12-16 15:20:00,47.22,47.22,47.14,47.17,66859.41452837008,26.0829,26.0829,26.0387,26.0553,66859.4145
2005-12-16 15:25:00,47.15,47.2,47.15,47.18,61076.978677267805,26.0443,26.0719,26.0443,26.0608,61076.9787
2005-12-16 15:30:00,47.18,47.3,47.17,47.29,57703.89109745815,26.0608,26.1271,26.0553,26.1216,57703.8911
2005-12-16 15:35:00,47.29,47.31,47.28,47.31,53126.129382002175,26.1216,26.1326,26.1161,26.1326,53126.1294
2005-12-16 15:40:00,47.31,47.33,47.3,47.31,90952.89724129625,26.1326,26.1437,26.1271,26.1326,90952.8972
2005-12-16 15:45:00,47.31,47.35,47.22,47.33,90711.96241416698,26.1326,26.1547,26.0829,26.1437,90711.9624
2005-12-16 15:50:00,47.32,47.34,47.22,47.22,54692.20575834237,26.1382,26.1492,26.0829,26.0829,54692.2058
2005-12-16 15:55:00,47.23,47.27,47.21,47.23,52523.79231417902,26.0885,26.1106,26.0774,26.0885,52523.7923
2005-12-19 09:30:00,47.08,47.09,46.94,47.02,101554.02963498374,26.0056,26.0111,25.9283,25.9725,101554.0296
2005-12-19 09:35:00,47.02,47.13,47.0,47.11,129141.0673412842,25.9725,26.0332,25.9614,26.0222,129141.0673
2005-12-19 09:40:00,47.11,47.23,47.09,47.19,139621.73232140706,26.0222,26.0885,26.0111,26.0664,139621.7323
2005-12-19 09:45:00,47.2,47.28,47.19,47.23,49030.23732080473,26.0719,26.1161,26.0664,26.0885,49030.2373
2005-12-19 09:50:00,47.26,47.41,47.23,47.41,146247.44006746178,26.105,26.1879,26.0885,26.1879,146247.4401
2005-12-19 09:55:00,47.42,47.49,47.41,47.48,117214.79339838577,26.1934,26.2321,26.1879,26.2266,117214.7934
2005-12-19 10:00:00,47.49,47.61,47.47,47.5,118178.5327069028,26.2321,26.2984,26.221,26.2376,118178.5327
2005-12-19 10:05:00,47.48,47.54,47.46,47.51,65293.338152029886,26.2266,26.2597,26.2155,26.2431,65293.3382
2005-12-19 10:10:00,47.48,47.51,47.37,47.37,60956.51126370318,26.2266,26.2431,26.1658,26.1658,60956.5113
2005-12-19 10:15:00,47.37,47.47,47.37,47.47,43247.80146970245,26.1658,26.221,26.1658,26.221,43247.8015
2005-12-19 10:20:00,47.47,47.47,47.37,47.39,41802.19250692688,26.221,26.221,26.1658,26.1768,41802.1925
2005-12-19 10:25:00,47.41,47.46,47.37,47.4,49150.70473436936,26.1879,26.2155,26.1658,26.1824,49150.7047
2005-12-19 10:30:00,47.41,47.45,47.38,47.42,20358.9928924226,26.1879,26.21,26.1713,26.1934,20358.9929
2005-12-19 10:35:00,47.42,47.48,47.4,47.42,24093.48271292616,26.1934,26.2266,26.1824,26.1934,24093.4827
2005-12-19 10:40:00,47.41,47.43,47.35,47.37,34092.27803879051,26.1879,26.1989,26.1547,26.1658,34092.278
2005-12-19 10:45:00,47.37,47.4,47.33,47.33,88182.14672930974,26.1658,26.1824,26.1437,26.1437,88182.1467
2005-12-19 10:50:00,47.33,47.34,47.25,47.28,46861.82387664137,26.1437,26.1492,26.0995,26.1161,46861.8239
2005-12-19 10:55:00,47.28,47.36,47.28,47.32,53246.5967955668,26.1161,26.1603,26.1161,26.1382,53246.5968
2005-12-19 11:00:00,47.32,47.34,47.24,47.24,36622.09372364776,26.1382,26.1492,26.094,26.094,36622.0937
2005-12-19 11:05:00,47.26,47.33,47.22,47.32,70232.50210817975,26.105,26.1437,26.0829,26.1382,70232.5021
2005-12-19 11:10:00,47.34,47.42,47.33,47.37,71557.64365739068,26.1492,26.1934,26.1437,26.1658,71557.6437
2005-12-19 11:15:00,47.37,47.42,47.37,47.37,68786.89314540417,26.1658,26.1934,26.1658,26.1658,68786.8931
2005-12-19 11:20:00,47.38,47.45,47.38,47.44,161546.80159016987,26.1713,26.21,26.1713,26.2045,161546.8016
2005-12-19 11:25:00,47.43,47.46,47.38,47.44,45295.74750030117,26.1989,26.2155,26.1713,26.2045,45295.7475
2005-12-19 11:30:00,47.44,47.46,47.32,47.45,210215.6366702807,26.2045,26.2155,26.1382,26.21,210215.6367
2005-12-19 11:35:00,47.45,47.48,47.45,47.48,43127.33405613782,26.21,26.2266,26.21,26.2266,43127.3341
2005-12-19 11:40:00,47.47,47.51,47.47,47.5,88904.95121069752,26.221,26.2431,26.221,26.2376,88904.9512
2005-12-19 11:45:00,47.51,47.51,47.47,47.49,45416.214913865806,26.2431,26.2431,26.221,26.2321,45416.2149
2005-12-19 11:50:00,47.5,47.57,47.48,47.57,97699.07240091555,26.2376,26.2763,26.2266,26.2763,97699.0724
2005-12-19 11:55:00,47.57,47.58,47.5,47.53,37826.76785929407,26.2763,26.2818,26.2376,26.2542,37826.7679
2005-12-19 12:00:00,47.53,47.56,47.51,47.55,57101.55402963499,26.2542,26.2707,26.2431,26.2652,57101.554
2005-12-19 12:05:00,47.55,47.6,47.54,47.56,41079.3880255391,26.2652,26.2928,26.2597,26.2707,41079.388
2005-12-19 12:10:00,47.55,47.59,47.55,47.57,43247.80146970245,26.2652,26.2873,26.2652,26.2763,43247.8015
2005-12-19 12:15:00,47.57,47.58,47.54,47.56,27225.63546560656,26.2763,26.2818,26.2597,26.2707,27225.6355
2005-12-19 12:20:00,47.56,47.6,47.54,47.58,45536.68232743043,26.2707,26.2928,26.2597,26.2818,45536.6823
2005-12-19 12:25:00,47.59,47.63,47.49,47.5,62281.65281291412,26.2873,26.3094,26.2321,26.2376,62281.6528
2005-12-19 12:30:00,47.5,47.51,47.46,47.5,77942.41657631611,26.2376,26.2431,26.2155,26.2376,77942.4166
2005-12-19 12:35:00,47.51,47.53,47.51,47.51,21925.069268762803,26.2431,26.2542,26.2431,26.2431,21925.0693
2005-12-19 12:40:00,47.51,47.51,47.47,47.49,30719.190458980847,26.2431,26.2431,26.221,26.2321,30719.1905
2005-12-19 12:45:00,47.5,47.51,47.5,47.51,12769.545837850865,26.2376,26.2431,26.2376,26.2431,12769.5458
2005-12-19 12:50:00,47.51,47.54,47.51,47.54,116612.4563305626,26.2431,26.2597,26.2431,26.2597,116612.4563
2005-12-19 12:55:00,47.55,47.55,47.51,47.51,28309.842187688235,26.2652,26.2652,26.2431,26.2431,28309.8422
2005-12-19 13:00:00,47.51,47.51,47.4,47.46,63004.4572943019,26.2431,26.2431,26.1824,26.2155,63004.4573
2005-12-19 13:05:00,47.45,47.47,47.41,47.42,66859.41452837008,26.21,26.221,26.1879,26.1934,66859.4145
2005-12-19 13:10:00,47.42,47.44,47.41,47.42,37224.43079147091,26.1934,26.2045,26.1879,26.1934,37224.4308
2005-12-19 13:15:00,47.43,47.44,47.39,47.44,63606.79436212505,26.1989,26.2045,26.1768,26.2045,63606.7944
2005-12-19 13:20:00,47.44,47.45,47.37,47.44,68184.55607758102,26.2045,26.21,26.1658,26.2045,68184.5561
2005-12-19 13:25:00,47.42,47.44,47.39,47.39,44211.540778219496,26.1934,26.2045,26.1768,26.1768,44211.5408
2005-12-19 13:30:00,47.39,47.4,47.34,47.34,57342.48885676425,26.1768,26.1824,26.1492,26.1492,57342.4889
2005-12-19 13:35:00,47.34,47.38,47.33,47.37,29755.451150463803,26.1492,26.1713,26.1437,26.1658,29755.4512
2005-12-19 13:40:00,47.37,47.37,47.32,47.32,94446.45223467052,26.1658,26.1658,26.1382,26.1382,94446.4522
2005-12-19 13:45:00,47.32,47.34,47.28,47.31,66016.14263341766,26.1382,26.1492,26.1161,26.1326,66016.1426
2005-12-19 13:50:00,47.3,47.32,47.27,47.31,36863.02855077702,26.1271,26.1382,26.1106,26.1326,36863.0286
2005-12-19 13:55:00,47.29,47.32,47.27,47.27,37103.96337790628,26.1216,26.1382,26.1106,26.1106,37103.9634
2005-12-19 14:00:00,47.27,47.27,47.17,47.17,68666.42573183954,26.1106,26.1106,26.0553,26.0553,68666.4257
2005-12-19 14:05:00,47.17,47.26,47.16,47.22,100831.22515359597,26.0553,26.105,26.0498,26.0829,100831.2252
2005-12-19 14:10:00,47.22,47.25,47.19,47.2,40597.518371280574,26.0829,26.0995,26.0664,26.0719,40597.5184
2005-12-19 14:15:00,47.2,47.2,47.11,47.12,93121.3106854596,26.0719,26.0719,26.0222,26.0277,93121.3107
2005-12-19 14:20:00,47.12,47.16,47.06,47.11,70593.90434887364,26.0277,26.0498,25.9946,26.0222,70593.9043
2005-12-19 14:25:00,47.1,47.11,47.03,47.03,107456.93289965064,26.0167,26.0222,25.978,25.978,107456.9329
2005-12-19 14:30:00,47.03,47.03,46.94,47.02,104565.71497409952,25.978,25.978,25.9283,25.9725,104565.715
2005-12-19 14:35:00,47.02,47.04,46.97,46.98,37706.30044572944,25.9725,25.9835,25.9448,25.9504,37706.3004
2005-12-19 14:40:00,46.97,47.07,46.97,47.02,57824.35851102277,25.9448,26.0001,25.9448,25.9725,57824.3585
2005-12-19 14:45:00,47.03,47.04,46.94,46.95,69509.69762679197,25.978,25.9835,25.9283,25.9338,69509.6976
2005-12-19 14:50:00,46.96,47.03,46.96,47.01,76617.27502710518,25.9393,25.978,25.9393,25.9669,76617.275
2005-12-19 14:55:00,47.02,47.03,46.95,46.97,41922.65992049151,25.9725,25.978,25.9338,25.9448,41922.6599
2005-12-19 15:00:00,46.97,47.01,46.93,46.93,106734.12841826287,25.9448,25.9669,25.9227,25.9227,106734.1284
2005-12-19 15:05:00,46.93,47.03,46.91,46.93,75051.19865076497,25.9227,25.978,25.9117,25.9227,75051.1987
2005-12-19 15:10:00,46.93,47.03,46.83,47.03,100951.6925671606,25.9227,25.978,25.8675,25.978,100951.6926
2005-12-19 15:15:00,47.03,47.03,46.92,46.96,62402.12022647874,25.978,25.978,25.9172,25.9393,62402.1202
2005-12-19 15:20:00,46.96,47.0,46.96,46.99,73123.72003373089,25.9393,25.9614,25.9393,25.9559,73123.72
2005-12-19 15:25:00,46.99,46.99,46.89,46.98,121672.08770027709,25.9559,25.9559,25.9007,25.9504,121672.0877
2005-12-19 15:30:00,46.98,47.0,46.9,46.96,129743.40440910734,25.9504,25.9614,25.9062,25.9393,129743.4044
2005-12-19 15:35:00,46.98,46.98,46.9,46.92,99626.55101794963,25.9504,25.9504,25.9062,25.9172,99626.551
2005-12-19 15:40:00,46.93,47.07,46.93,47.06,96373.93085170464,25.9227,26.0001,25.9227,25.9946,96373.9309
2005-12-19 15:45:00,47.07,47.07,46.91,46.99,120828.81580532467,26.0001,26.0001,25.9117,25.9559,120828.8158
2005-12-19 15:50:00,47.0,47.07,46.99,47.05,176002.89121792556,25.9614,26.0001,25.9559,25.989,176002.8912
2005-12-19 15:55:00,47.05,47.07,47.01,47.04,112396.09685580053,25.989,26.0001,25.9669,25.9835,112396.0969
2005-12-20 09:30:00,48.1,48.46,48.0,48.29,1297434.0440910736,26.569,26.7679,26.5138,26.674,1297434.0441
2005-12-20 09:35:00,48.28,48.28,47.52,47.77,718829.0567401518,26.6684,26.6684,26.2486,26.3867,718829.0567
2005-12-20 09:40:00,47.76,48.17,47.66,48.15,576316.1064931937,26.3812,26.6077,26.326,26.5966,576316.1065
2005-12-20 09:45:00,48.15,48.29,48.04,48.28,589928.924225997,26.5966,26.674,26.5359,26.6684,589928.9242
2005-12-20 09:50:00,48.27,48.31,47.9,47.98,268883.2670762559,26.6629,26.685,26.4585,26.5027,268883.2671
2005-12-20 09:55:00,47.99,48.12,47.94,48.0,293820.0216841345,26.5083,26.5801,26.4806,26.5138,293820.0217
2005-12-20 10:00:00,47.98,48.15,47.98,48.03,306589.56752198533,26.5027,26.5966,26.5027,26.5304,306589.5675
2005-12-20 10:05:00,48.03,48.06,47.92,47.95,149500.0602337068,26.5304,26.5469,26.4696,26.4862,149500.0602
2005-12-20 10:10:00,47.95,48.02,47.93,48.02,100951.6925671606,26.4862,26.5248,26.4751,26.5248,100951.6926
2005-12-20 10:15:00,48.01,48.06,47.97,48.05,143717.62438260452,26.5193,26.5469,26.4972,26.5414,143717.6244
2005-12-20 10:20:00,48.05,48.07,47.97,47.97,142994.81990121675,26.5414,26.5525,26.4972,26.4972,142994.8199
2005-12-20 10:25:00,47.97,47.98,47.93,47.95,138778.4604264547,26.4972,26.5027,26.4751,26.4862,138778.4604
2005-12-20 10:30:00,47.95,48.0,47.91,48.0,199253.1020358993,26.4862,26.5138,26.4641,26.5138,199253.102
2005-12-20 10:35:00,47.99,48.06,47.98,48.01,139742.1997349717,26.5083,26.5469,26.5027,26.5193,139742.1997
2005-12-20 10:40:00,48.01,48.02,47.95,47.99,120226.47873750151,26.5193,26.5248,26.4862,26.5083,120226.4787
2005-12-20 10:45:00,47.98,48.0,47.96,47.97,84688.59173593544,26.5027,26.5138,26.4917,26.4972,84688.5917
2005-12-20 10:50:00,47.98,48.12,47.98,48.06,181423.92482833395,26.5027,26.5801,26.5027,26.5469,181423.9248
2005-12-20 10:55:00,48.06,48.08,47.89,47.98,153475.48488133962,26.5469,26.558,26.453,26.5027,153475.4849
2005-12-20 11:00:00,47.97,48.0,47.73,47.86,583905.5535477654,26.4972,26.5138,26.3646,26.4365,583905.5535
2005-12-20 11:05:00,47.86,47.91,47.82,47.91,103722.4430791471,26.4365,26.4641,26.4144,26.4641,103722.4431
2005-12-20 11:10:00,47.89,47.91,47.85,47.88,82279.24346464282,26.453,26.4641,26.4309,26.4475,82279.2435
2005-12-20 11:15:00,47.88,47.95,47.86,47.91,90711.96241416698,26.4475,26.4862,26.4365,26.4641,90711.9624
2005-12-20 11:20:00,47.9,47.92,47.83,47.92,93000.84327189496,26.4585,26.4696,26.4199,26.4696,93000.8433
2005-12-20 11:25:00,47.92,48.0,47.81,47.95,139260.33008071317,26.4696,26.5138,26.4088,26.4862,139260.3301
2005-12-20 11:30:00,47.98,48.05,47.95,48.04,123479.09890374656,26.5027,26.5414,26.4862,26.5359,123479.0989
2005-12-20 11:35:00,48.03,48.1,47.98,48.05,87700.27707505121,26.5304,26.569,26.5027,26.5414,87700.2771
2005-12-20 11:40:00,48.02,48.05,47.99,48.01,74448.86158294183,26.5248,26.5414,26.5083,26.5193,74448.8616
2005-12-20 11:45:00,48.02,48.02,47.84,47.88,101794.964462113,26.5248,26.5248,26.4254,26.4475,101794.9645
2005-12-20 11:50:00,47.88,47.92,47.78,47.79,136971.4492229852,26.4475,26.4696,26.3923,26.3978,136971.4492
2005-12-20 11:55:00,47.77,47.79,47.65,47.75,253945.30779424167,26.3867,26.3978,26.3205,26.3757,253945.3078
2005-12-20 12:00:00,47.73,47.73,47.53,47.72,205517.4075412601,26.3646,26.3646,26.2542,26.3591,205517.4075
2005-12-20 12:05:00,47.71,47.73,47.65,47.66,199132.63462233468,26.3536,26.3646,26.3205,26.326,199132.6346
2005-12-20 12:10:00,47.66,47.69,47.55,47.55,51198.65076496808,26.326,26.3425,26.2652,26.2652,51198.6508
2005-12-20 12:15:00,47.58,47.65,47.52,47.61,156366.70280689074,26.2818,26.3205,26.2486,26.2984,156366.7028
2005-12-20 12:20:00,47.62,47.81,47.61,47.72,183471.87085893267,26.3039,26.4088,26.2984,26.3591,183471.8709
2005-12-20 12:25:00,47.74,47.83,47.73,47.74,94205.51740754128,26.3702,26.4199,26.3646,26.3702,94205.5174
2005-12-20 12:30:00,47.74,47.77,47.69,47.71,83002.04794603061,26.3702,26.3867,26.3425,26.3536,83002.0479
2005-12-20 12:35:00,47.7,47.71,47.64,47.69,85652.33104445248,26.3481,26.3536,26.3149,26.3425,85652.331
2005-12-20 12:40:00,47.68,47.68,47.59,47.64,54933.14058547164,26.337,26.337,26.2873,26.3149,54933.1406
2005-12-20 12:45:00,47.64,47.64,47.55,47.59,100108.42067220816,26.3149,26.3149,26.2652,26.2873,100108.4207
2005-12-20 12:50:00,47.59,47.65,47.56,47.61,61799.78315865559,26.2873,26.3205,26.2707,26.2984,61799.7832
2005-12-20 12:55:00,47.61,47.62,47.48,47.52,136007.70991446814,26.2984,26.3039,26.2266,26.2486,136007.7099
2005-12-20 13:00:00,47.51,47.62,47.5,47.51,153716.41970846886,26.2431,26.3039,26.2376,26.2431,153716.4197
2005-12-20 13:05:00,47.51,47.61,47.48,47.61,81074.56932899651,26.2431,26.2984,26.2266,26.2984,81074.5693
2005-12-20 13:10:00,47.6,47.63,47.58,47.62,65534.27297915914,26.2928,26.3094,26.2818,26.3039,65534.273
2005-12-20 13:15:00,47.62,47.62,47.56,47.61,37826.76785929407,26.3039,26.3039,26.2707,26.2984,37826.7679
2005-12-20 13:20:00,47.61,47.63,47.57,47.57,70232.50210817975,26.2984,26.3094,26.2763,26.2763,70232.5021
2005-12-20 13:25:00,47.57,47.7,47.56,47.7,89868.69051921456,26.2763,26.3481,26.2707,26.3481,89868.6905
2005-12-20 13:30:00,47.7,47.79,47.7,47.76,56499.21696181184,26.3481,26.3978,26.3481,26.3812,56499.217
2005-12-20 13:35:00,47.76,47.8,47.71,47.71,60836.04385013854,26.3812,26.4033,26.3536,26.3536,60836.0439
2005-12-20 13:40:00,47.72,47.78,47.68,47.72,56740.1517889411,26.3591,26.3923,26.337,26.3591,56740.1518
2005-12-20 13:45:00,47.7,47.76,47.63,47.72,50114.4440428864,26.3481,26.3812,26.3094,26.3591,50114.444
2005-12-20 13:50:00,47.71,47.74,47.69,47.74,79267.55812552705,26.3536,26.3702,26.3425,26.3702,79267.5581
2005-12-20 13:55:00,47.74,47.74,47.63,47.7,44572.943018913385,26.3702,26.3702,26.3094,26.3481,44572.943
2005-12-20 14:00:00,47.7,47.72,47.66,47.71,71557.64365739068,26.3481,26.3591,26.326,26.3536,71557.6437
2005-12-20 14:05:00,47.71,47.73,47.68,47.73,49391.63956149862,26.3536,26.3646,26.337,26.3646,49391.6396
2005-12-20 14:10:00,47.73,47.76,47.72,47.74,84688.59173593544,26.3646,26.3812,26.3591,26.3702,84688.5917
2005-12-20 14:15:00,47.73,47.82,47.73,47.81,80713.16708830262,26.3646,26.4144,26.3646,26.4088,80713.1671
2005-12-20 14:20:00,47.82,47.88,47.76,47.88,111070.95530658956,26.4144,26.4475,26.3812,26.4475,111070.9553
2005-12-20 14:25:00,47.89,47.89,47.78,47.83,107456.93289965064,26.453,26.453,26.3923,26.4199,107456.9329
2005-12-20 14:30:00,47.86,47.87,47.82,47.85,67823.15383688713,26.4365,26.442,26.4144,26.4309,67823.1538
2005-12-20 14:35:00,47.86,47.86,47.8,47.83,116010.11926273943,26.4365,26.4365,26.4033,26.4199,116010.1193
2005-12-20 14:40:00,47.83,47.91,47.78,47.9,87459.34224792194,26.4199,26.4641,26.3923,26.4585,87459.3422
2005-12-20 14:45:00,47.9,47.9,47.83,47.83,75533.0683050235,26.4585,26.4585,26.4199,26.4199,75533.0683
2005-12-20 14:50:00,47.83,47.83,47.75,47.76,89386.82086495604,26.4199,26.4199,26.3757,26.3812,89386.8209
2005-12-20 14:55:00,47.76,47.89,47.74,47.88,60595.10902300928,26.3812,26.453,26.3702,26.4475,60595.109
2005-12-20 15:00:00,47.88,47.91,47.84,47.86,71316.70883026143,26.4475,26.4641,26.4254,26.4365,71316.7088
2005-12-20 15:05:00,47.86,47.89,47.83,47.84,67582.21900975787,26.4365,26.453,26.4199,26.4254,67582.219
2005-12-20 15:10:00,47.84,47.9,47.81,47.89,97458.1375737863,26.4254,26.4585,26.4088,26.453,97458.1376
2005-12-20 15:15:00,47.88,47.9,47.84,47.86,104927.1172147934,26.4475,26.4585,26.4254,26.4365,104927.1172
2005-12-20 15:20:00,47.86,47.91,47.86,47.9,142994.81990121675,26.4365,26.4641,26.4365,26.4585,142994.8199
2005-12-20 15:25:00,47.91,47.93,47.83,47.86,98301.40946873873,26.4641,26.4751,26.4199,26.4365,98301.4095
2005-12-20 15:30:00,47.86,47.92,47.79,47.9,121913.02252740636,26.4365,26.4696,26.3978,26.4585,121913.0225
2005-12-20 15:35:00,47.9,48.02,47.86,47.92,140344.53680279487,26.4585,26.5248,26.4365,26.4696,140344.5368
2005-12-20 15:40:00,47.93,48.0,47.86,47.97,136489.57956872668,26.4751,26.5138,26.4365,26.4972,136489.5796
2005-12-20 15:45:00,47.98,48.06,47.94,48.03,141428.74352487654,26.5027,26.5469,26.4806,26.5304,141428.7435
2005-12-20 15:50:00,48.05,48.07,48.0,48.02,132032.28526683533,26.5414,26.5525,26.5138,26.5248,132032.2853
2005-12-20 15:55:00,48.0,48.01,47.91,47.91,185760.75171666063,26.5138,26.5193,26.4641,26.4641,185760.7517
2005-12-21 09:30:00,48.02,48.12,47.98,48.11,182749.0663775449,26.5248,26.5801,26.5027,26.5745,182749.0664
2005-12-21 09:35:00,48.1,48.11,48.03,48.05,134923.50319238647,26.569,26.5745,26.5304,26.5414,134923.5032
2005-12-21 09:40:00,48.05,48.1,47.98,48.09,106975.06324539211,26.5414,26.569,26.5027,26.5635,106975.0632
2005-12-21 09:45:00,48.11,48.13,48.02,48.08,111673.29237441272,26.5745,26.5856,26.5248,26.558,111673.2924
2005-12-21 09:50:00,48.09,48.13,48.02,48.07,186363.0887844838,26.5635,26.5856,26.5248,26.5525,186363.0888
2005-12-21 09:55:00,48.09,48.19,48.07,48.15,113480.3035778822,26.5635,26.6187,26.5525,26.5966,113480.3036
2005-12-21 10:00:00,48.15,48.19,48.11,48.12,91434.76689555476,26.5966,26.6187,26.5745,26.5801,91434.7669
2005-12-21 10:05:00,48.12,48.16,48.1,48.1,88302.61414287436,26.5801,26.6022,26.569,26.569,88302.6141
2005-12-21 10:10:00,48.1,48.17,48.02,48.14,55896.87989398869,26.569,26.6077,26.5248,26.5911,55896.8799
2005-12-21 10:15:00,48.12,48.15,48.09,48.14,70473.436935309,26.5801,26.5966,26.5635,26.5911,70473.4369
2005-12-21 10:20:00,48.12,48.15,48.11,48.15,132152.75268039998,26.5801,26.5966,26.5745,26.5966,132152.7527
2005-12-21 10:25:00,48.15,48.19,48.09,48.09,110107.21599807253,26.5966,26.6187,26.5635,26.5635,110107.216
2005-12-21 10:30:00,48.1,48.19,48.09,48.09,72280.44813877846,26.569,26.6187,26.5635,26.5635,72280.4481
2005-12-21 10:35:00,48.08,48.15,48.07,48.12,63727.26177568968,26.558,26.5966,26.5525,26.5801,63727.2618
2005-12-21 10:40:00,48.13,48.2,48.1,48.17,52041.9226599205,26.5856,26.6243,26.569,26.6077,52041.9227
2005-12-21 10:45:00,48.17,48.22,48.16,48.18,46379.95422238285,26.6077,26.6353,26.6022,26.6132,46379.9542
2005-12-21 10:50:00,48.17,48.25,48.17,48.22,97819.5398144802,26.6077,26.6519,26.6077,26.6353,97819.5398
2005-12-21 10:55:00,48.23,48.27,48.22,48.26,110589.08565233104,26.6408,26.6629,26.6353,26.6574,110589.0857
2005-12-21 11:00:00,48.26,48.27,48.22,48.23,78785.68847126853,26.6574,26.6629,26.6353,26.6408,78785.6885
2005-12-21 11:05:00,48.22,48.3,48.22,48.26,103120.10601132397,26.6353,26.6795,26.6353,26.6574,103120.106
2005-12-21 11:10:00,48.27,48.28,48.25,48.26,76858.20985423443,26.6629,26.6684,26.6519,26.6574,76858.2099
2005-12-21 11:15:00,48.25,48.27,48.24,48.27,71919.04589808457,26.6519,26.6629,26.6464,26.6629,71919.0459
2005-12-21 11:20:00,48.27,48.27,48.19,48.22,92157.57137694256,26.6629,26.6629,26.6187,26.6353,92157.5714
2005-12-21 11:25:00,48.21,48.23,48.19,48.2,94205.51740754128,26.6298,26.6408,26.6187,26.6243,94205.5174
2005-12-21 11:30:00,48.2,48.23,48.2,48.23,27105.168052041925,26.6243,26.6408,26.6243,26.6408,27105.1681
2005-12-21 11:35:00,48.23,48.25,48.21,48.21,69750.63245392122,26.6408,26.6519,26.6298,26.6298,69750.6325
2005-12-21 11:40:00,48.22,48.26,48.21,48.25,68184.55607758102,26.6353,26.6574,26.6298,26.6519,68184.5561
2005-12-21 11:45:00,48.26,48.28,48.25,48.27,80472.23226117335,26.6574,26.6684,26.6519,26.6629,80472.2323
2005-12-21 11:50:00,48.27,48.27,48.23,48.25,90591.49500060234,26.6629,26.6629,26.6408,26.6519,90591.495
2005-12-21 11:55:00,48.25,48.26,48.22,48.23,56499.21696181184,26.6519,26.6574,26.6353,26.6408,56499.217
2005-12-21 12:00:00,48.22,48.26,48.22,48.23,51198.65076496808,26.6353,26.6574,26.6353,26.6408,51198.6508
2005-12-21 12:05:00,48.23,48.25,48.2,48.21,58908.565233104455,26.6408,26.6519,26.6243,26.6298,58908.5652
2005-12-21 12:10:00,48.22,48.25,48.21,48.21,42765.93181544392,26.6353,26.6519,26.6298,26.6298,42765.9318
2005-12-21 12:15:00,48.23,48.27,48.23,48.25,44332.00819178412,26.6408,26.6629,26.6408,26.6519,44332.0082
2005-12-21 12:20:00,48.25,48.28,48.25,48.26,66859.41452837008,26.6519,26.6684,26.6519,26.6574,66859.4145
2005-12-21 12:25:00,48.26,48.31,48.25,48.3,109986.7485845079,26.6574,26.685,26.6519,26.6795,109986.7486
2005-12-21 12:30:00,48.3,48.33,48.3,48.3,71557.64365739068,26.6795,26.6961,26.6795,26.6795,71557.6437
2005-12-21 12:35:00,48.3,48.33,48.3,48.3,93603.18033971812,26.6795,26.6961,26.6795,26.6795,93603.1803
2005-12-21 12:40:00,48.31,48.35,48.3,48.34,105288.5194554873,26.685,26.7071,26.6795,26.7016,105288.5195
2005-12-21 12:45:00,48.34,48.35,48.3,48.32,65654.74039272378,26.7016,26.7071,26.6795,26.6905,65654.7404
2005-12-21 12:50:00,48.34,48.34,48.25,48.26,64329.59884351284,26.7016,26.7016,26.6519,26.6574,64329.5988
2005-12-21 12:55:00,48.26,48.32,48.25,48.32,57824.35851102277,26.6574,26.6905,26.6519,26.6905,57824.3585
2005-12-21 13:00:00,48.31,48.33,48.29,48.29,78303.81881701,26.685,26.6961,26.674,26.674,78303.8188
2005-12-21 13:05:00,48.3,48.31,48.28,48.3,57222.02144319962,26.6795,26.685,26.6684,26.6795,57222.0214
2005-12-21 13:10:00,48.3,48.3,48.21,48.27,101915.43187567763,26.6795,26.6795,26.6298,26.6629,101915.4319
2005-12-21 13:15:00,48.24,48.24,48.18,48.2,99626.55101794963,26.6464,26.6464,26.6132,26.6243,99626.551
2005-12-21 13:20:00,48.2,48.21,48.15,48.19,94807.85447536442,26.6243,26.6298,26.5966,26.6187,94807.8545
2005-12-21 13:25:00,48.2,48.22,48.17,48.22,85652.33104445248,26.6243,26.6353,26.6077,26.6353,85652.331
2005-12-21 13:30:00,48.22,48.23,48.13,48.15,89868.69051921456,26.6353,26.6408,26.5856,26.5966,89868.6905
2005-12-21 13:35:00,48.16,48.18,48.07,48.07,136850.98180942057,26.6022,26.6132,26.5525,26.5525,136850.9818
2005-12-21 13:40:00,48.07,48.15,48.03,48.15,106493.1935911336,26.5525,26.5966,26.5304,26.5966,106493.1936
2005-12-21 13:45:00,48.14,48.23,48.1,48.23,110950.48789302495,26.5911,26.6408,26.569,26.6408,110950.4879
2005-12-21 13:50:00,48.24,48.3,48.23,48.28,85772.79845801712,26.6464,26.6795,26.6408,26.6684,85772.7985
2005-12-21 13:55:00,48.27,48.33,48.26,48.32,74328.39416937719,26.6629,26.6961,26.6574,26.6905,74328.3942
2005-12-21 14:00:00,48.32,48.32,48.27,48.3,65775.20780628841,26.6905,26.6905,26.6629,26.6795,65775.2078
2005-12-21 14:05:00,48.3,48.35,48.29,48.33,100108.42067220816,26.6795,26.7071,26.674,26.6961,100108.4207
2005-12-21 14:10:00,48.32,48.33,48.28,48.31,32767.13648957957,26.6905,26.6961,26.6684,26.685,32767.1365
2005-12-21 14:15:00,48.31,48.39,48.25,48.38,74328.39416937719,26.685,26.7292,26.6519,26.7237,74328.3942
2005-12-21 14:20:00,48.36,48.43,48.35,48.35,82279.24346464282,26.7126,26.7513,26.7071,26.7071,82279.2435
2005-12-21 14:25:00,48.35,48.39,48.3,48.37,73244.18744729551,26.7071,26.7292,26.6795,26.7182,73244.1874
2005-12-21 14:30:00,48.37,48.37,48.29,48.31,54089.86869051922,26.7182,26.7182,26.674,26.685,54089.8687
2005-12-21 14:35:00,48.32,48.35,48.32,48.35,57703.89109745815,26.6905,26.7071,26.6905,26.7071,57703.8911
2005-12-21 14:40:00,48.35,48.37,48.29,48.3,100710.75774003132,26.7071,26.7182,26.674,26.6795,100710.7577
2005-12-21 14:45:00,48.29,48.3,48.22,48.25,82399.71087820745,26.674,26.6795,26.6353,26.6519,82399.7109
2005-12-21 14:50:00,48.25,48.25,48.15,48.18,108782.0744488616,26.6519,26.6519,26.5966,26.6132,108782.0744
2005-12-21 14:55:00,48.18,48.2,48.07,48.09,123840.50114444044,26.6132,26.6243,26.5525,26.5635,123840.5011
2005-12-21 15:00:00,48.1,48.1,47.99,48.02,99987.95325864357,26.569,26.569,26.5083,26.5248,99987.9533
2005-12-21 15:05:00,48.02,48.05,47.99,48.01,96735.33309239852,26.5248,26.5414,26.5083,26.5193,96735.3331
2005-12-21 15:10:00,48.0,48.09,48.0,48.07,125165.64269365136,26.5138,26.5635,26.5138,26.5525,125165.6427
2005-12-21 15:15:00,48.08,48.15,48.08,48.14,244066.97988194195,26.558,26.5966,26.558,26.5911,244066.9799
2005-12-21 15:20:00,48.14,48.15,48.14,48.15,98421.87688230336,26.5911,26.5966,26.5911,26.5966,98421.8769
2005-12-21 15:25:00,48.15,48.22,48.15,48.16,162028.6712444284,26.5966,26.6353,26.5966,26.6022,162028.6712
2005-12-21 15:30:00,48.18,48.22,48.15,48.18,77219.61209492834,26.6132,26.6353,26.5966,26.6132,77219.6121
2005-12-21 15:35:00,48.19,48.19,48.12,48.15,78062.88398988075,26.6187,26.6187,26.5801,26.5966,78062.884
2005-12-21 15:40:00,48.15,48.18,48.11,48.14,85411.39621732323,26.5966,26.6132,26.5745,26.5911,85411.3962
2005-12-21 15:45:00,48.13,48.27,48.13,48.26,140224.06938923022,26.5856,26.6629,26.5856,26.6574,140224.0694
2005-12-21 15:50:00,48.26,48.28,48.2,48.25,93241.77809902422,26.6574,26.6684,26.6243,26.6519,93241.7781
2005-12-21 15:55:00,48.25,48.35,48.24,48.24,83724.85242741839,26.6519,26.7071,26.6464,26.6464,83724.8524
2005-12-22 09:30:00,48.1,48.23,48.1,48.16,186242.6213709192,26.569,26.6408,26.569,26.6022,186242.6214
2005-12-22 09:35:00,48.17,48.23,48.1,48.1,41079.3880255391,26.6077,26.6408,26.569,26.569,41079.388
2005-12-22 09:40:00,48.1,48.14,48.04,48.05,110107.21599807253,26.569,26.5911,26.5359,26.5414,110107.216
2005-12-22 09:45:00,48.06,48.1,48.03,48.1,80110.83002047947,26.5469,26.569,26.5304,26.569,80110.83
2005-12-22 09:50:00,48.1,48.2,48.08,48.18,83122.51535959524,26.569,26.6243,26.558,26.6132,83122.5154
2005-12-22 09:55:00,48.21,48.25,48.19,48.21,102879.17118419468,26.6298,26.6519,26.6187,26.6298,102879.1712
2005-12-22 10:00:00,48.21,48.31,48.2,48.23,93241.77809902422,26.6298,26.685,26.6243,26.6408,93241.7781
2005-12-22 10:05:00,48.24,48.31,48.15,48.16,40597.518371280574,26.6464,26.685,26.5966,26.6022,40597.5184
2005-12-22 10:10:00,48.15,48.2,48.11,48.16,59872.304541621495,26.5966,26.6243,26.5745,26.6022,59872.3045
2005-12-22 10:15:00,48.11,48.26,48.11,48.18,49150.70473436936,26.5745,26.6574,26.5745,26.6132,49150.7047
2005-12-22 10:20:00,48.19,48.26,48.16,48.22,32526.201662450312,26.6187,26.6574,26.6022,26.6353,32526.2017
2005-12-22 10:25:00,48.21,48.3,48.2,48.25,59872.304541621495,26.6298,26.6795,26.6243,26.6519,59872.3045
2005-12-22 10:30:00,48.24,48.25,48.17,48.23,45295.74750030117,26.6464,26.6519,26.6077,26.6408,45295.7475
2005-12-22 10:35:00,48.24,48.25,48.19,48.22,29875.91856402844,26.6464,26.6519,26.6187,26.6353,29875.9186
2005-12-22 10:40:00,48.2,48.25,48.2,48.25,19515.720997470187,26.6243,26.6519,26.6243,26.6519,19515.721
2005-12-22 10:45:00,48.24,48.26,48.2,48.23,37947.2352728587,26.6464,26.6574,26.6243,26.6408,37947.2353
2005-12-22 10:50:00,48.23,48.28,48.22,48.28,34092.27803879051,26.6408,26.6684,26.6353,26.6684,34092.278
2005-12-22 10:55:00,48.27,48.35,48.27,48.3,57944.82592458741,26.6629,26.7071,26.6629,26.6795,57944.8259
2005-12-22 11:00:00,48.29,48.29,48.21,48.22,54330.803517648485,26.674,26.674,26.6298,26.6353,54330.8035
2005-12-22 11:05:00,48.22,48.28,48.17,48.28,43970.60595109024,26.6353,26.6684,26.6077,26.6684,43970.606
2005-12-22 11:10:00,48.28,48.3,48.24,48.28,65293.338152029886,26.6684,26.6795,26.6464,26.6684,65293.3382
2005-12-22 11:15:00,48.28,48.31,48.23,48.28,28068.907360558973,26.6684,26.685,26.6408,26.6684,28068.9074
2005-12-22 11:20:00,48.3,48.32,48.27,48.3,30960.12528611011,26.6795,26.6905,26.6629,26.6795,30960.1253
2005-12-22 11:25:00,48.31,48.34,48.3,48.34,32526.201662450312,26.685,26.7016,26.6795,26.7016,32526.2017
2005-12-22 11:30:00,48.34,48.34,48.27,48.32,27346.102879171187,26.7016,26.7016,26.6629,26.6905,27346.1029
2005-12-22 11:35:00,48.32,48.32,48.28,48.28,20720.395133116494,26.6905,26.6905,26.6684,26.6684,20720.3951
2005-12-22 11:40:00,48.27,48.29,48.21,48.21,18913.383929647032,26.6629,26.674,26.6298,26.6298,18913.3839
2005-12-22 11:45:00,48.21,48.26,48.19,48.19,21202.264787375017,26.6298,26.6574,26.6187,26.6187,21202.2648
2005-12-22 11:50:00,48.19,48.2,48.13,48.15,36501.62631008313,26.6187,26.6243,26.5856,26.5966,36501.6263
2005-12-22 11:55:00,48.15,48.21,48.14,48.15,36501.62631008313,26.5966,26.6298,26.5911,26.5966,36501.6263
2005-12-22 12:00:00,48.15,48.16,48.08,48.08,38790.50716781111,26.5966,26.6022,26.558,26.558,38790.5072
2005-12-22 12:05:00,48.09,48.12,48.07,48.07,33008.07131670883,26.5635,26.5801,26.5525,26.5525,33008.0713
2005-12-22 12:10:00,48.07,48.1,48.06,48.09,21804.60185519817,26.5525,26.569,26.5469,26.5635,21804.6019
2005-12-22 12:15:00,48.07,48.09,48.01,48.01,40838.45319840984,26.5525,26.5635,26.5193,26.5193,40838.4532
2005-12-22 12:20:00,48.01,48.07,48.0,48.07,21925.069268762803,26.5193,26.5525,26.5138,26.5525,21925.0693
2005-12-22 12:25:00,48.07,48.1,47.96,48.0,24936.75460787857,26.5525,26.569,26.4917,26.5138,24936.7546
2005-12-22 12:30:00,48.0,48.01,47.96,48.0,11203.469461510662,26.5138,26.5193,26.4917,26.5138,11203.4695
2005-12-22 12:35:00,48.0,48.01,47.94,48.0,30478.25563185159,26.5138,26.5193,26.4806,26.5138,30478.2556
2005-12-22 12:40:00,48.0,48.06,47.99,48.06,27466.57029273581,26.5138,26.5469,26.5083,26.5469,27466.5703
2005-12-22 12:45:00,48.06,48.09,48.06,48.06,34935.54993374293,26.5469,26.5635,26.5469,26.5469,34935.5499
2005-12-22 12:50:00,48.06,48.14,48.06,48.14,29032.646669076017,26.5469,26.5911,26.5469,26.5911,29032.6467
2005-12-22 12:55:00,48.14,48.15,48.1,48.14,25659.55908926636,26.5911,26.5966,26.569,26.5911,25659.5591
2005-12-22 13:00:00,48.12,48.16,48.11,48.15,20720.395133116494,26.5801,26.6022,26.5745,26.5966,20720.3951
2005-12-22 13:05:00,48.15,48.17,48.14,48.15,26020.96132996025,26.5966,26.6077,26.5911,26.5966,26020.9613
2005-12-22 13:10:00,48.15,48.19,48.15,48.17,34815.08252017829,26.5966,26.6187,26.5966,26.6077,34815.0825
2005-12-22 13:15:00,48.18,48.23,48.18,48.2,38308.63751355259,26.6132,26.6408,26.6132,26.6243,38308.6375
2005-12-22 13:20:00,48.21,48.27,48.2,48.25,21443.19961450428,26.6298,26.6629,26.6243,26.6519,21443.1996
2005-12-22 13:25:00,48.25,48.3,48.23,48.29,30839.65787254548,26.6519,26.6795,26.6408,26.674,30839.6579
2005-12-22 13:30:00,48.29,48.31,48.26,48.3,21443.19961450428,26.674,26.685,26.6574,26.6795,21443.1996
2005-12-22 13:35:00,48.3,48.32,48.29,48.32,28189.374774123604,26.6795,26.6905,26.674,26.6905,28189.3748
2005-12-22 13:40:00,48.33,48.48,48.32,48.39,145283.70075894473,26.6961,26.7789,26.6905,26.7292,145283.7008
2005-12-22 13:45:00,48.39,48.39,48.31,48.36,14937.959282014215,26.7292,26.7292,26.685,26.7126,14937.9593
2005-12-22 13:50:00,48.36,48.41,48.36,48.38,18311.04686182388,26.7126,26.7403,26.7126,26.7237,18311.0469
2005-12-22 13:55:00,48.37,48.44,48.36,48.42,46861.82387664137,26.7182,26.7568,26.7126,26.7458,46861.8239
2005-12-22 14:00:00,48.43,48.44,48.41,48.44,28791.711841946755,26.7513,26.7568,26.7403,26.7568,28791.7118
2005-12-22 14:05:00,48.44,48.47,48.43,48.46,46982.291290206005,26.7568,26.7734,26.7513,26.7679,46982.2913
2005-12-22 14:10:00,48.46,48.48,48.45,48.48,16022.166004095894,26.7679,26.7789,26.7624,26.7789,16022.166
2005-12-22 14:15:00,48.48,48.54,48.48,48.49,74207.92675581256,26.7789,26.8121,26.7789,26.7844,74207.9268
2005-12-22 14:20:00,48.49,48.54,48.49,48.53,35176.48476087219,26.7844,26.8121,26.7844,26.8065,35176.4848
2005-12-22 14:25:00,48.53,48.54,48.49,48.49,52282.85748704976,26.8065,26.8121,26.7844,26.7844,52282.8575
2005-12-22 14:30:00,48.48,48.5,48.47,48.49,120467.41356463078,26.7789,26.79,26.7734,26.7844,120467.4136
2005-12-22 14:35:00,48.49,48.49,48.43,48.46,27948.439946994346,26.7844,26.7844,26.7513,26.7679,27948.4399
2005-12-22 14:40:00,48.46,48.48,48.44,48.47,31321.527526804,26.7679,26.7789,26.7568,26.7734,31321.5275
2005-12-22 14:45:00,48.48,48.5,48.43,48.49,54812.67317190701,26.7789,26.79,26.7513,26.7844,54812.6732
2005-12-22 14:50:00,48.51,48.54,48.45,48.45,34694.615106613666,26.7955,26.8121,26.7624,26.7624,34694.6151
2005-12-22 14:55:00,48.45,48.53,48.45,48.5,32767.13648957957,26.7624,26.8065,26.7624,26.79,32767.1365
2005-12-22 15:00:00,48.49,48.51,48.48,48.49,39633.779062763526,26.7844,26.7955,26.7789,26.7844,39633.7791
2005-12-22 15:05:00,48.5,48.51,48.1,48.51,33851.343211661246,26.79,26.7955,26.569,26.7955,33851.3432
2005-12-22 15:10:00,48.5,48.56,48.5,48.55,70112.03469461511,26.79,26.8231,26.79,26.8176,70112.0347
2005-12-22 15:15:00,48.55,48.59,48.55,48.57,86495.6029394049,26.8176,26.8397,26.8176,26.8286,86495.6029
2005-12-22 15:20:00,48.57,48.58,48.56,48.58,70232.50210817975,26.8286,26.8342,26.8231,26.8342,70232.5021
2005-12-22 15:25:00,48.57,48.61,48.56,48.59,73003.25262016625,26.8286,26.8507,26.8231,26.8397,73003.2526
2005-12-22 15:30:00,48.59,48.59,48.57,48.59,57944.82592458741,26.8397,26.8397,26.8286,26.8397,57944.8259
2005-12-22 15:35:00,48.59,48.6,48.58,48.58,44452.47560534876,26.8397,26.8452,26.8342,26.8342,44452.4756
2005-12-22 15:40:00,48.58,48.61,48.57,48.58,103601.97566558247,26.8342,26.8507,26.8286,26.8342,103601.9757
2005-12-22 15:45:00,48.58,48.59,48.51,48.52,110468.61823876644,26.8342,26.8397,26.7955,26.801,110468.6182
2005-12-22 15:50:00,48.52,48.54,48.48,48.51,71075.77400313216,26.801,26.8121,26.7789,26.7955,71075.774
2005-12-22 15:55:00,48.51,48.53,48.47,48.51,135525.84026020963,26.7955,26.8065,26.7734,26.7955,135525.8403
2005-12-23 09:30:00,48.31,48.44,48.31,48.39,194313.93807974944,26.685,26.7568,26.685,26.7292,194313.9381
2005-12-23 09:35:00,48.4,48.47,48.3,48.46,65534.27297915914,26.7347,26.7734,26.6795,26.7679,65534.273
2005-12-23 09:40:00,48.45,48.48,48.41,48.48,49993.976629321776,26.7624,26.7789,26.7403,26.7789,49993.9766
2005-12-23 09:45:00,48.46,48.51,48.46,48.49,76737.74244066981,26.7679,26.7955,26.7679,26.7844,76737.7424
2005-12-23 09:50:00,48.48,48.5,48.43,48.48,53246.5967955668,26.7789,26.79,26.7513,26.7789,53246.5968
2005-12-23 09:55:00,48.48,48.54,48.48,48.53,53607.9990362607,26.7789,26.8121,26.7789,26.8065,53607.999
2005-12-23 10:00:00,48.52,48.54,48.48,48.5,43006.86664257319,26.801,26.8121,26.7789,26.79,43006.8666
2005-12-23 10:05:00,48.49,48.54,48.47,48.54,50114.4440428864,26.7844,26.8121,26.7734,26.8121,50114.444
2005-12-23 10:10:00,48.54,48.65,48.54,48.56,68425.49090471028,26.8121,26.8728,26.8121,26.8231,68425.4909
2005-12-23 10:15:00,48.56,48.61,48.55,48.61,29634.98373689917,26.8231,26.8507,26.8176,26.8507,29634.9837
2005-12-23 10:20:00,48.57,48.63,48.56,48.61,24816.28719431394,26.8286,26.8618,26.8231,26.8507,24816.2872
2005-12-23 10:25:00,48.6,48.63,48.56,48.56,44332.00819178412,26.8452,26.8618,26.8231,26.8231,44332.0082
2005-12-23 10:30:00,48.56,48.56,48.39,48.41,78906.15588483316,26.8231,26.8231,26.7292,26.7403,78906.1559
2005-12-23 10:35:00,48.4,48.47,48.39,48.39,81315.50415612578,26.7347,26.7734,26.7292,26.7292,81315.5042
2005-12-23 10:40:00,48.39,48.47,48.35,48.45,56137.814721117946,26.7292,26.7734,26.7071,26.7624,56137.8147
2005-12-23 10:45:00,48.45,48.49,48.42,48.49,70352.96952174438,26.7624,26.7844,26.7458,26.7844,70352.9695
2005-12-23 10:50:00,48.49,48.5,48.46,48.47,52523.79231417902,26.7844,26.79,26.7679,26.7734,52523.7923
2005-12-23 10:55:00,48.46,48.49,48.45,48.45,29514.51632333454,26.7679,26.7844,26.7624,26.7624,29514.5163
2005-12-23 11:00:00,48.46,48.56,48.45,48.54,37585.8330321648,26.7679,26.8231,26.7624,26.8121,37585.833
2005-12-23 11:05:00,48.5,48.54,48.5,48.52,36260.691482953865,26.79,26.8121,26.79,26.801,36260.6915
2005-12-23 11:10:00,48.52,48.54,48.52,48.53,41079.3880255391,26.801,26.8121,26.801,26.8065,41079.388
2005-12-23 11:15:00,48.53,48.54,48.49,48.52,27587.03770630045,26.8065,26.8121,26.7844,26.801,27587.0377
2005-12-23 11:20:00,48.52,48.54,48.49,48.54,22166.00409589206,26.801,26.8121,26.7844,26.8121,22166.0041
2005-12-23 11:25:00,48.54,48.55,48.48,48.49,78665.2210577039,26.8121,26.8176,26.7789,26.7844,78665.2211
2005-12-23 11:30:00,48.49,48.49,48.44,48.44,23370.67823153837,26.7844,26.7844,26.7568,26.7568,23370.6782
2005-12-23 11:35:00,48.44,48.48,48.44,48.45,27587.03770630045,26.7568,26.7789,26.7568,26.7624,27587.0377
2005-12-23 11:40:00,48.45,48.47,48.45,48.47,36260.691482953865,26.7624,26.7734,26.7624,26.7734,36260.6915
2005-12-23 11:45:00,48.45,48.46,48.43,48.45,23129.74340440911,26.7624,26.7679,26.7513,26.7624,23129.7434
2005-12-23 11:50:00,48.46,48.5,48.45,48.46,15901.698590531263,26.7679,26.79,26.7624,26.7679,15901.6986
2005-12-23 11:55:00,48.46,48.5,48.44,48.5,20961.32996024576,26.7679,26.79,26.7568,26.79,20961.33
2005-12-23 12:00:00,48.5,48.53,48.48,48.5,11805.806529333817,26.79,26.8065,26.7789,26.79,11805.8065
2005-12-23 12:05:00,48.48,48.49,48.43,48.44,26864.233224912663,26.7789,26.7844,26.7513,26.7568,26864.2332
2005-12-23 12:10:00,48.44,48.44,48.42,48.43,29996.385977593065,26.7568,26.7568,26.7458,26.7513,29996.386
2005-12-23 12:15:00,48.43,48.48,48.42,48.48,68425.49090471028,26.7513,26.7789,26.7458,26.7789,68425.4909
2005-12-23 12:20:00,48.48,48.49,48.47,48.47,17949.644621129984,26.7789,26.7844,26.7734,26.7734,17949.6446
2005-12-23 12:25:00,48.47,48.54,48.47,48.49,16744.97048548368,26.7734,26.8121,26.7734,26.7844,16744.9705
2005-12-23 12:30:00,48.49,48.51,48.46,48.47,22286.471509456693,26.7844,26.7955,26.7679,26.7734,22286.4715
2005-12-23 12:35:00,48.47,48.51,48.47,48.49,16263.100831225156,26.7734,26.7955,26.7734,26.7844,16263.1008
2005-12-23 12:40:00,48.49,48.49,48.42,48.42,15178.89410914348,26.7844,26.7844,26.7458,26.7458,15178.8941
2005-12-23 12:45:00,48.41,48.45,48.4,48.44,9035.056017347308,26.7403,26.7624,26.7347,26.7568,9035.056
2005-12-23 12:50:00,48.45,48.48,48.42,48.42,8312.251535959524,26.7624,26.7789,26.7458,26.7458,8312.2515
2005-12-23 12:55:00,48.42,48.44,48.4,48.44,18190.579448259246,26.7458,26.7568,26.7347,26.7568,18190.5794
2005-12-23 13:00:00,48.42,48.44,48.39,48.4,8432.718949524155,26.7458,26.7568,26.7292,26.7347,8432.7189
2005-12-23 13:05:00,48.39,48.4,48.39,48.39,9637.393085170464,26.7292,26.7347,26.7292,26.7292,9637.3931
2005-12-23 13:10:00,48.38,48.4,48.35,48.39,22406.938923021324,26.7237,26.7347,26.7071,26.7292,22406.9389
2005-12-23 13:15:00,48.39,48.44,48.39,48.43,32887.603903144205,26.7292,26.7568,26.7292,26.7513,32887.6039
2005-12-23 13:20:00,48.44,48.44,48.37,48.38,13733.285146367907,26.7568,26.7568,26.7182,26.7237,13733.2851
2005-12-23 13:25:00,48.38,48.38,48.35,48.37,5661.968437537646,26.7237,26.7237,26.7071,26.7182,5661.9684
2005-12-23 13:30:00,48.37,48.4,48.37,48.4,34935.54993374293,26.7182,26.7347,26.7182,26.7347,34935.5499
2005-12-23 13:35:00,48.39,48.4,48.37,48.38,19997.59065172871,26.7292,26.7347,26.7182,26.7237,19997.5907
2005-12-23 13:40:00,48.37,48.43,48.37,48.41,17829.177207565357,26.7182,26.7513,26.7182,26.7403,17829.1772
2005-12-23 13:45:00,48.39,48.44,48.39,48.44,16263.100831225156,26.7292,26.7568,26.7292,26.7568,16263.1008
2005-12-23 13:50:00,48.43,48.44,48.39,48.4,18311.04686182388,26.7513,26.7568,26.7292,26.7347,18311.0469
2005-12-23 13:55:00,48.39,48.44,48.39,48.42,16263.100831225156,26.7292,26.7568,26.7292,26.7458,16263.1008
2005-12-23 14:00:00,48.42,48.43,48.4,48.42,19636.18841103482,26.7458,26.7513,26.7347,26.7458,19636.1884
2005-12-23 14:05:00,48.41,48.45,48.41,48.42,16263.100831225156,26.7403,26.7624,26.7403,26.7458,16263.1008
2005-12-23 14:10:00,48.4,48.43,48.35,48.36,30719.190458980847,26.7347,26.7513,26.7071,26.7126,30719.1905
2005-12-23 14:15:00,48.35,48.43,48.32,48.42,30478.25563185159,26.7071,26.7513,26.6905,26.7458,30478.2556
2005-12-23 14:20:00,48.41,48.47,48.41,48.44,28791.711841946755,26.7403,26.7734,26.7403,26.7568,28791.7118
2005-12-23 14:25:00,48.43,48.47,48.41,48.45,15058.426695578848,26.7513,26.7734,26.7403,26.7624,15058.4267
2005-12-23 14:30:00,48.45,48.47,48.42,48.44,27466.57029273581,26.7624,26.7734,26.7458,26.7568,27466.5703
2005-12-23 14:35:00,48.44,48.47,48.43,48.44,22527.406336585955,26.7568,26.7734,26.7513,26.7568,22527.4063
2005-12-23 14:40:00,48.44,48.46,48.39,48.42,21202.264787375017,26.7568,26.7679,26.7292,26.7458,21202.2648
2005-12-23 14:45:00,48.42,48.42,48.39,48.39,18190.579448259246,26.7458,26.7458,26.7292,26.7292,18190.5794
2005-12-23 14:50:00,48.39,48.42,48.38,48.38,12649.078424286232,26.7292,26.7458,26.7237,26.7237,12649.0784
2005-12-23 14:55:00,48.39,48.39,48.36,48.39,20599.927719551863,26.7292,26.7292,26.7126,26.7292,20599.9277
2005-12-23 15:00:00,48.39,48.41,48.39,48.39,14215.154800626431,26.7292,26.7403,26.7292,26.7292,14215.1548
2005-12-23 15:05:00,48.39,48.41,48.39,48.41,21322.73220093965,26.7292,26.7403,26.7292,26.7403,21322.7322
2005-12-23 15:10:00,48.4,48.41,48.39,48.39,25539.09167570173,26.7347,26.7403,26.7292,26.7292,25539.0917
2005-12-23 15:15:00,48.39,48.39,48.35,48.37,23973.015299361527,26.7292,26.7292,26.7071,26.7182,23973.0153
2005-12-23 15:20:00,48.38,48.45,48.37,48.43,22286.471509456693,26.7237,26.7624,26.7182,26.7513,22286.4715
2005-12-23 15:25:00,48.42,48.45,48.39,48.42,17949.644621129984,26.7458,26.7624,26.7292,26.7458,17949.6446
2005-12-23 15:30:00,48.42,48.45,48.41,48.44,17949.644621129984,26.7458,26.7624,26.7403,26.7568,17949.6446
2005-12-23 15:35:00,48.44,48.55,48.43,48.55,2764365.7390675824,26.7568,26.8176,26.7513,26.8176,2764365.7391
2005-12-23 15:40:00,48.55,48.58,48.49,48.54,64088.66401638358,26.8176,26.8342,26.7844,26.8121,64088.664
2005-12-23 15:45:00,48.54,48.59,48.52,48.54,45175.280086736544,26.8121,26.8397,26.801,26.8121,45175.2801
2005-12-23 15:50:00,48.54,48.54,48.51,48.51,32526.201662450312,26.8121,26.8121,26.7955,26.7955,32526.2017
2005-12-23 15:55:00,48.51,48.54,48.51,48.52,32767.13648957957,26.7955,26.8121,26.7955,26.801,32767.1365
2005-12-27 09:30:00,48.49,48.54,48.42,48.42,119021.8046018552,26.7844,26.8121,26.7458,26.7458,119021.8046
2005-12-27 09:35:00,48.43,48.5,48.41,48.49,25298.156848572464,26.7513,26.79,26.7403,26.7844,25298.1568
2005-12-27 09:40:00,48.49,48.52,48.43,48.49,49030.23732080473,26.7844,26.801,26.7513,26.7844,49030.2373
2005-12-27 09:45:00,48.47,48.53,48.44,48.44,39513.3116491989,26.7734,26.8065,26.7568,26.7568,39513.3116
2005-12-27 09:50:00,48.43,48.51,48.43,48.5,30237.320804722327,26.7513,26.7955,26.7513,26.79,30237.3208
2005-12-27 09:55:00,48.48,48.5,48.45,48.48,25418.62426213709,26.7789,26.79,26.7624,26.7789,25418.6243
2005-12-27 10:00:00,48.49,48.5,48.49,48.5,22888.808577279848,26.7844,26.79,26.7844,26.79,22888.8086
2005-12-27 10:05:00,48.5,48.56,48.49,48.55,38790.50716781111,26.79,26.8231,26.7844,26.8176,38790.5072
2005-12-27 10:10:00,48.56,48.61,48.55,48.6,49512.10697506325,26.8231,26.8507,26.8176,26.8452,49512.107
2005-12-27 10:15:00,48.59,48.63,48.59,48.62,42645.4644018793,26.8397,26.8618,26.8397,26.8563,42645.4644
2005-12-27 10:20:00,48.62,48.64,48.57,48.59,43609.203710396345,26.8563,26.8673,26.8286,26.8397,43609.2037
2005-12-27 10:25:00,48.58,48.64,48.58,48.64,41681.72509336225,26.8342,26.8673,26.8342,26.8673,41681.7251
2005-12-27 10:30:00,48.64,48.69,48.63,48.69,30357.78821828696,26.8673,26.8949,26.8618,26.8949,30357.7882
2005-12-27 10:35:00,48.69,48.7,48.66,48.67,29875.91856402844,26.8949,26.9004,26.8783,26.8839,29875.9186
2005-12-27 10:40:00,48.67,48.68,48.64,48.67,22647.873750150586,26.8839,26.8894,26.8673,26.8839,22647.8738
2005-12-27 10:45:00,48.66,48.66,48.58,48.63,27587.03770630045,26.8783,26.8783,26.8342,26.8618,27587.0377
2005-12-27 10:50:00,48.63,48.63,48.58,48.59,38188.170099987954,26.8618,26.8618,26.8342,26.8397,38188.1701
2005-12-27 10:55:00,48.6,48.67,48.6,48.63,31803.397181062526,26.8452,26.8839,26.8452,26.8618,31803.3972
2005-12-27 11:00:00,48.63,48.63,48.54,48.57,53246.5967955668,26.8618,26.8618,26.8121,26.8286,53246.5968
2005-12-27 11:05:00,48.56,48.57,48.52,48.54,57824.35851102277,26.8231,26.8286,26.801,26.8121,57824.3585
2005-12-27 11:10:00,48.53,48.56,48.49,48.54,39513.3116491989,26.8065,26.8231,26.7844,26.8121,39513.3116
2005-12-27 11:15:00,48.54,48.61,48.54,48.54,18190.579448259246,26.8121,26.8507,26.8121,26.8121,18190.5794
2005-12-27 11:20:00,48.54,48.56,48.47,48.49,27105.168052041925,26.8121,26.8231,26.7734,26.7844,27105.1681
2005-12-27 11:25:00,48.48,48.52,48.47,48.51,33008.07131670883,26.7789,26.801,26.7734,26.7955,33008.0713
2005-12-27 11:30:00,48.49,48.5,48.39,48.42,29273.58149620528,26.7844,26.79,26.7292,26.7458,29273.5815
2005-12-27 11:35:00,48.42,48.44,48.36,48.36,36381.15889651849,26.7458,26.7568,26.7126,26.7126,36381.1589
2005-12-27 11:40:00,48.37,48.39,48.36,48.39,30116.853391157696,26.7182,26.7292,26.7126,26.7292,30116.8534
2005-12-27 11:45:00,48.39,48.48,48.38,48.45,50957.71593783882,26.7292,26.7789,26.7237,26.7624,50957.7159
2005-12-27 11:50:00,48.45,48.45,48.4,48.43,29153.114082640648,26.7624,26.7624,26.7347,26.7513,29153.1141
2005-12-27 11:55:00,48.43,48.44,48.35,48.35,60595.10902300928,26.7513,26.7568,26.7071,26.7071,60595.109
2005-12-27 12:00:00,48.35,48.36,48.31,48.31,47825.56318515842,26.7071,26.7126,26.685,26.685,47825.5632
2005-12-27 12:05:00,48.32,48.33,48.3,48.3,92398.5062040718,26.6905,26.6961,26.6795,26.6795,92398.5062
2005-12-27 12:10:00,48.3,48.3,48.19,48.2,75533.0683050235,26.6795,26.6795,26.6187,26.6243,75533.0683
2005-12-27 12:15:00,48.2,48.33,48.19,48.27,22647.873750150586,26.6243,26.6961,26.6187,26.6629,22647.8738
2005-12-27 12:20:00,48.29,48.3,48.25,48.26,56619.68437537647,26.674,26.6795,26.6519,26.6574,56619.6844
2005-12-27 12:25:00,48.26,48.27,48.2,48.22,75412.60089145887,26.6574,26.6629,26.6243,26.6353,75412.6009
2005-12-27 12:30:00,48.21,48.22,48.14,48.16,52764.72714130828,26.6298,26.6353,26.5911,26.6022,52764.7271
2005-12-27 12:35:00,48.16,48.25,48.1,48.25,81917.84122394893,26.6022,26.6519,26.569,26.6519,81917.8412
2005-12-27 12:40:00,48.25,48.25,48.17,48.2,26984.70063847729,26.6519,26.6519,26.6077,26.6243,26984.7006
2005-12-27 12:45:00,48.19,48.2,48.12,48.12,28912.179255511383,26.6187,26.6243,26.5801,26.5801,28912.1793
2005-12-27 12:50:00,48.15,48.15,48.06,48.1,50475.8462835803,26.5966,26.5966,26.5469,26.569,50475.8463
2005-12-27 12:55:00,48.1,48.14,48.08,48.09,24816.28719431394,26.569,26.5911,26.558,26.5635,24816.2872
2005-12-27 13:00:00,48.09,48.1,48.06,48.06,35056.01734730756,26.5635,26.569,26.5469,26.5469,35056.0173
2005-12-27 13:05:00,48.07,48.11,48.07,48.11,15660.763763402,26.5525,26.5745,26.5525,26.5745,15660.7638
2005-12-27 13:10:00,48.12,48.15,48.1,48.12,29514.51632333454,26.5801,26.5966,26.569,26.5801,29514.5163
2005-12-27 13:15:00,48.13,48.15,48.06,48.1,16504.035658354416,26.5856,26.5966,26.5469,26.569,16504.0357
2005-12-27 13:20:00,48.1,48.1,47.92,47.92,69027.82797253344,26.569,26.569,26.4696,26.4696,69027.828
2005-12-27 13:25:00,47.95,48.07,47.92,48.05,33249.006143838094,26.4862,26.5525,26.4696,26.5414,33249.0061
2005-12-27 13:30:00,48.05,48.06,47.98,48.0,74689.79641007108,26.5414,26.5469,26.5027,26.5138,74689.7964
2005-12-27 13:35:00,47.98,48.02,47.95,48.02,44572.943018913385,26.5027,26.5248,26.4862,26.5248,44572.943
2005-12-27 13:40:00,48.01,48.09,48.01,48.08,28068.907360558973,26.5193,26.5635,26.5193,26.558,28068.9074
2005-12-27 13:45:00,48.08,48.11,48.07,48.08,38188.170099987954,26.558,26.5745,26.5525,26.558,38188.1701
2005-12-27 13:50:00,48.08,48.1,48.0,48.02,73123.72003373089,26.558,26.569,26.5138,26.5248,73123.72
2005-12-27 13:55:00,48.05,48.05,48.02,48.05,19997.59065172871,26.5414,26.5414,26.5248,26.5414,19997.5907
2005-12-27 14:00:00,48.05,48.05,47.98,48.04,40356.58354415131,26.5414,26.5414,26.5027,26.5359,40356.5835
2005-12-27 14:05:00,48.05,48.08,48.02,48.08,23250.21081797374,26.5414,26.558,26.5248,26.558,23250.2108
2005-12-27 14:10:00,48.08,48.1,48.05,48.09,39272.37682206964,26.558,26.569,26.5414,26.5635,39272.3768
2005-12-27 14:15:00,48.09,48.1,48.07,48.09,18913.383929647032,26.5635,26.569,26.5525,26.5635,18913.3839
2005-12-27 14:20:00,48.09,48.13,48.07,48.08,23009.27599084448,26.5635,26.5856,26.5525,26.558,23009.276
2005-12-27 14:25:00,48.1,48.14,48.04,48.14,26382.36357065414,26.569,26.5911,26.5359,26.5911,26382.3636
2005-12-27 14:30:00,48.14,48.16,48.1,48.1,23370.67823153837,26.5911,26.6022,26.569,26.569,23370.6782
2005-12-27 14:35:00,48.1,48.14,48.05,48.14,20840.862546681125,26.569,26.5911,26.5414,26.5911,20840.8625
2005-12-27 14:40:00,48.15,48.16,48.09,48.11,26382.36357065414,26.5966,26.6022,26.5635,26.5745,26382.3636
2005-12-27 14:45:00,48.12,48.16,48.12,48.14,28671.244428382124,26.5801,26.6022,26.5801,26.5911,28671.2444
2005-12-27 14:50:00,48.13,48.17,48.13,48.17,15540.29634983737,26.5856,26.6077,26.5856,26.6077,15540.2963
2005-12-27 14:55:00,48.17,48.19,48.14,48.17,29875.91856402844,26.6077,26.6187,26.5911,26.6077,29875.9186
2005-12-27 15:00:00,48.18,48.2,48.16,48.17,20358.9928924226,26.6132,26.6243,26.6022,26.6077,20358.9929
2005-12-27 15:05:00,48.17,48.18,48.14,48.15,35899.28924225997,26.6077,26.6132,26.5911,26.5966,35899.2892
2005-12-27 15:10:00,48.16,48.17,48.14,48.14,42886.39922900856,26.6022,26.6077,26.5911,26.5911,42886.3992
2005-12-27 15:15:00,48.14,48.16,48.14,48.15,28068.907360558973,26.5911,26.6022,26.5911,26.5966,28068.9074
2005-12-27 15:20:00,48.15,48.23,48.15,48.22,25900.49391639562,26.5966,26.6408,26.5966,26.6353,25900.4939
2005-12-27 15:25:00,48.22,48.24,48.14,48.2,58667.63040597519,26.6353,26.6464,26.5911,26.6243,58667.6304
2005-12-27 15:30:00,48.2,48.2,48.16,48.19,31803.397181062526,26.6243,26.6243,26.6022,26.6187,31803.3972
2005-12-27 15:35:00,48.18,48.24,48.15,48.17,51319.11817853271,26.6132,26.6464,26.5966,26.6077,51319.1182
2005-12-27 15:40:00,48.15,48.18,48.11,48.15,73364.65486086014,26.5966,26.6132,26.5745,26.5966,73364.6549
2005-12-27 15:45:00,48.15,48.19,48.15,48.15,99987.95325864357,26.5966,26.6187,26.5966,26.5966,99987.9533
2005-12-27 15:50:00,48.15,48.17,48.12,48.15,77701.48174918686,26.5966,26.6077,26.5801,26.5966,77701.4817
2005-12-27 15:55:00,48.15,48.15,48.12,48.13,69991.56728105048,26.5966,26.5966,26.5801,26.5856,69991.5673
2005-12-28 09:30:00,48.13,48.14,48.09,48.12,98301.40946873873,26.5856,26.5911,26.5635,26.5801,98301.4095
2005-12-28 09:35:00,48.14,48.19,48.08,48.14,36983.49596434165,26.5911,26.6187,26.558,26.5911,36983.496
2005-12-28 09:40:00,48.14,48.23,48.05,48.06,55174.0754126009,26.5911,26.6408,26.5414,26.5469,55174.0754
2005-12-28 09:45:00,48.05,48.1,47.95,47.95,56740.1517889411,26.5414,26.569,26.4862,26.4862,56740.1518
2005-12-28 09:50:00,47.95,48.01,47.91,48.01,50475.8462835803,26.4862,26.5193,26.4641,26.5193,50475.8463
2005-12-28 09:55:00,48.02,48.11,47.99,48.06,59269.96747379834,26.5248,26.5745,26.5083,26.5469,59269.9675
2005-12-28 10:00:00,48.05,48.23,48.01,48.13,49391.63956149862,26.5414,26.6408,26.5193,26.5856,49391.6396
2005-12-28 10:05:00,48.13,48.17,48.1,48.16,29514.51632333454,26.5856,26.6077,26.569,26.6022,29514.5163
2005-12-28 10:10:00,48.15,48.17,48.14,48.16,22286.471509456693,26.5966,26.6077,26.5911,26.6022,22286.4715
2005-12-28 10:15:00,48.16,48.21,48.13,48.16,40236.11613058668,26.6022,26.6298,26.5856,26.6022,40236.1161
2005-12-28 10:20:00,48.16,48.17,48.12,48.13,47584.62835802916,26.6022,26.6077,26.5801,26.5856,47584.6284
2005-12-28 10:25:00,48.14,48.14,48.05,48.05,40958.92061197446,26.5911,26.5911,26.5414,26.5414,40958.9206
2005-12-28 10:30:00,48.05,48.09,48.02,48.04,37344.89820503554,26.5414,26.5635,26.5248,26.5359,37344.8982
2005-12-28 10:35:00,48.04,48.05,47.91,47.94,45898.08456812433,26.5359,26.5414,26.4641,26.4806,45898.0846
2005-12-28 10:40:00,47.97,47.98,47.9,47.9,38790.50716781111,26.4972,26.5027,26.4585,26.4585,38790.5072
2005-12-28 10:45:00,47.89,47.94,47.87,47.9,42886.39922900856,26.453,26.4806,26.442,26.4585,42886.3992
2005-12-28 10:50:00,47.9,47.98,47.9,47.9,38188.170099987954,26.4585,26.5027,26.4585,26.4585,38188.1701
2005-12-28 10:55:00,47.9,47.95,47.89,47.94,24093.48271292616,26.4585,26.4862,26.453,26.4806,24093.4827
2005-12-28 11:00:00,47.94,48.03,47.94,48.02,36742.56113721239,26.4806,26.5304,26.4806,26.5248,36742.5611
2005-12-28 11:05:00,48.02,48.04,47.98,47.98,32526.201662450312,26.5248,26.5359,26.5027,26.5027,32526.2017
2005-12-28 11:10:00,48.0,48.01,47.96,48.01,27225.63546560656,26.5138,26.5193,26.4917,26.5193,27225.6355
2005-12-28 11:15:00,48.0,48.01,47.95,47.99,41199.855439103725,26.5138,26.5193,26.4862,26.5083,41199.8554
2005-12-28 11:20:00,47.98,48.04,47.98,48.04,27346.102879171187,26.5027,26.5359,26.5027,26.5359,27346.1029
2005-12-28 11:25:00,48.05,48.06,47.99,48.0,21443.19961450428,26.5414,26.5469,26.5083,26.5138,21443.1996
2005-12-28 11:30:00,48.0,48.04,48.0,48.0,16142.633417660523,26.5138,26.5359,26.5138,26.5138,16142.6334
2005-12-28 11:35:00,48.0,48.04,47.98,48.01,33369.47355740273,26.5138,26.5359,26.5027,26.5193,33369.4736
2005-12-28 11:40:00,48.0,48.03,47.99,48.03,24093.48271292616,26.5138,26.5304,26.5083,26.5304,24093.4827
2005-12-28 11:45:00,48.0,48.06,48.0,48.05,25780.026502830988,26.5138,26.5469,26.5138,26.5414,25780.0265
2005-12-28 11:50:00,48.05,48.05,47.95,47.95,44572.943018913385,26.5414,26.5414,26.4862,26.4862,44572.943
2005-12-28 11:55:00,47.98,48.02,47.95,48.02,25298.156848572464,26.5027,26.5248,26.4862,26.5248,25298.1568
2005-12-28 12:00:00,48.02,48.04,48.01,48.02,56860.61920250573,26.5248,26.5359,26.5193,26.5248,56860.6192
2005-12-28 12:05:00,48.03,48.05,48.0,48.0,25780.026502830988,26.5304,26.5414,26.5138,26.5138,25780.0265
2005-12-28 12:10:00,48.0,48.02,47.99,48.02,22286.471509456693,26.5138,26.5248,26.5083,26.5248,22286.4715
2005-12-28 12:15:00,48.01,48.07,48.01,48.05,32646.669076014943,26.5193,26.5525,26.5193,26.5414,32646.6691
2005-12-28 12:20:00,48.05,48.05,47.99,48.03,22286.471509456693,26.5414,26.5414,26.5083,26.5304,22286.4715
2005-12-28 12:25:00,48.03,48.06,48.01,48.05,12528.6110107216,26.5304,26.5469,26.5193,26.5414,12528.611
2005-12-28 12:30:00,48.04,48.04,48.02,48.03,10480.664980122878,26.5359,26.5359,26.5248,26.5304,10480.665
2005-12-28 12:35:00,48.02,48.02,48.01,48.01,9155.52343091194,26.5248,26.5248,26.5193,26.5193,9155.5234
2005-12-28 12:40:00,48.01,48.01,47.95,47.95,28671.244428382124,26.5193,26.5193,26.4862,26.4862,28671.2444
2005-12-28 12:45:00,47.96,47.97,47.94,47.96,19756.65582459945,26.4917,26.4972,26.4806,26.4917,19756.6558
2005-12-28 12:50:00,47.97,48.0,47.95,48.0,14817.491868449586,26.4972,26.5138,26.4862,26.5138,14817.4919
2005-12-28 12:55:00,48.01,48.04,47.97,48.0,26864.233224912663,26.5193,26.5359,26.4972,26.5138,26864.2332
2005-12-28 13:00:00,48.03,48.03,47.98,48.01,10962.534634381402,26.5304,26.5304,26.5027,26.5193,10962.5346
2005-12-28 13:05:00,48.01,48.02,48.0,48.0,23852.547885796896,26.5193,26.5248,26.5138,26.5138,23852.5479
2005-12-28 13:10:00,47.98,48.02,47.98,47.99,32887.603903144205,26.5027,26.5248,26.5027,26.5083,32887.6039
2005-12-28 13:15:00,47.98,47.98,47.95,47.96,16383.568244789783,26.5027,26.5027,26.4862,26.4917,16383.5682
2005-12-28 13:20:00,47.96,47.99,47.95,47.96,22527.406336585955,26.4917,26.5083,26.4862,26.4917,22527.4063
2005-12-28 13:25:00,47.96,48.01,47.96,47.99,22647.873750150586,26.4917,26.5193,26.4917,26.5083,22647.8738
2005-12-28 13:30:00,47.97,48.0,47.95,48.0,9637.393085170464,26.4972,26.5138,26.4862,26.5138,9637.3931
2005-12-28 13:35:00,48.0,48.04,47.99,48.04,14937.959282014215,26.5138,26.5359,26.5083,26.5359,14937.9593
2005-12-28 13:40:00,48.05,48.05,47.98,48.03,22647.873750150586,26.5414,26.5414,26.5027,26.5304,22647.8738
2005-12-28 13:45:00,48.04,48.05,48.01,48.02,21081.797373810383,26.5359,26.5414,26.5193,26.5248,21081.7974
2005-12-28 13:50:00,48.02,48.05,47.99,48.03,26984.70063847729,26.5248,26.5414,26.5083,26.5304,26984.7006
2005-12-28 13:55:00,48.04,48.06,48.04,48.05,9516.925671605832,26.5359,26.5469,26.5359,26.5414,9516.9257
2005-12-28 14:00:00,48.05,48.05,48.01,48.01,20961.32996024576,26.5414,26.5414,26.5193,26.5193,20961.33
2005-12-28 14:05:00,48.01,48.06,48.0,48.05,29394.04890976991,26.5193,26.5469,26.5138,26.5414,29394.0489
2005-12-28 14:10:00,48.06,48.08,48.04,48.06,19395.25358390556,26.5469,26.558,26.5359,26.5469,19395.2536
2005-12-28 14:15:00,48.06,48.06,48.02,48.05,16744.97048548368,26.5469,26.5469,26.5248,26.5414,16744.9705
2005-12-28 14:20:00,48.06,48.08,48.01,48.08,20479.46030598723,26.5469,26.558,26.5193,26.558,20479.4603
2005-12-28 14:25:00,48.08,48.1,48.04,48.07,20118.05806529334,26.558,26.569,26.5359,26.5525,20118.0581
2005-12-28 14:30:00,48.07,48.1,48.05,48.05,20840.862546681125,26.5525,26.569,26.5414,26.5414,20840.8625
2005-12-28 14:35:00,48.05,48.06,48.01,48.01,19636.18841103482,26.5414,26.5469,26.5193,26.5193,19636.1884
2005-12-28 14:40:00,48.01,48.05,47.96,48.01,28791.711841946755,26.5193,26.5414,26.4917,26.5193,28791.7118
2005-12-28 14:45:00,48.0,48.05,48.0,48.05,10842.06722081677,26.5138,26.5414,26.5138,26.5414,10842.0672
2005-12-28 14:50:00,48.04,48.07,48.02,48.05,14215.154800626431,26.5359,26.5525,26.5248,26.5414,14215.1548
2005-12-28 14:55:00,48.05,48.05,47.99,48.0,19033.851343211663,26.5414,26.5414,26.5083,26.5138,19033.8513
2005-12-28 15:00:00,47.99,47.99,47.91,47.92,40597.518371280574,26.5083,26.5083,26.4641,26.4696,40597.5184
2005-12-28 15:05:00,47.92,47.95,47.91,47.92,32646.669076014943,26.4696,26.4862,26.4641,26.4696,32646.6691
2005-12-28 15:10:00,47.93,47.96,47.92,47.93,16985.90531261294,26.4751,26.4917,26.4696,26.4751,16985.9053
2005-12-28 15:15:00,47.93,47.97,47.92,47.95,20961.32996024576,26.4751,26.4972,26.4696,26.4862,20961.33
2005-12-28 15:20:00,47.95,48.0,47.95,48.0,14817.491868449586,26.4862,26.5138,26.4862,26.5138,14817.4919
2005-12-28 15:25:00,48.0,48.04,47.98,48.0,19274.786170340925,26.5138,26.5359,26.5027,26.5138,19274.7862
2005-12-28 15:30:00,48.0,48.0,47.95,47.97,33008.07131670883,26.5138,26.5138,26.4862,26.4972,33008.0713
2005-12-28 15:35:00,47.97,47.98,47.93,47.95,28068.907360558973,26.4972,26.5027,26.4751,26.4862,28068.9074
2005-12-28 15:40:00,47.95,48.01,47.93,48.0,54330.803517648485,26.4862,26.5193,26.4751,26.5138,54330.8035
2005-12-28 15:45:00,48.0,48.0,47.95,47.95,44452.47560534876,26.5138,26.5138,26.4862,26.4862,44452.4756
2005-12-28 15:50:00,47.95,48.08,47.93,47.96,47102.75870377063,26.4862,26.558,26.4751,26.4917,47102.7587
2005-12-28 15:55:00,47.95,47.95,47.84,47.86,84929.5265630647,26.4862,26.4862,26.4254,26.4365,84929.5266
2005-12-29 09:30:00,47.75,47.93,47.73,47.73,150222.8647150946,26.3757,26.4751,26.3646,26.3646,150222.8647
2005-12-29 09:35:00,47.77,47.86,47.75,47.83,76135.40537284665,26.3867,26.4365,26.3757,26.4199,76135.4054
2005-12-29 09:40:00,47.83,47.89,47.76,47.81,53005.66196843754,26.4199,26.453,26.3812,26.4088,53005.662
2005-12-29 09:45:00,47.85,47.85,47.75,47.81,25177.68943500784,26.4309,26.4309,26.3757,26.4088,25177.6894
2005-12-29 09:50:00,47.81,47.84,47.75,47.79,39513.3116491989,26.4088,26.4254,26.3757,26.3978,39513.3116
2005-12-29 09:55:00,47.78,47.81,47.74,47.81,24454.884953620047,26.3923,26.4088,26.3702,26.4088,24454.885
2005-12-29 10:00:00,47.81,47.82,47.73,47.74,36622.09372364776,26.4088,26.4144,26.3646,26.3702,36622.0937
2005-12-29 10:05:00,47.73,47.76,47.7,47.73,55053.60799903626,26.3646,26.3812,26.3481,26.3646,55053.608
2005-12-29 10:10:00,47.71,47.73,47.71,47.73,24213.95012649079,26.3536,26.3646,26.3536,26.3646,24213.9501
2005-12-29 10:15:00,47.73,47.73,47.69,47.69,36622.09372364776,26.3646,26.3646,26.3425,26.3425,36622.0937
2005-12-29 10:20:00,47.71,47.73,47.67,47.69,20479.46030598723,26.3536,26.3646,26.3315,26.3425,20479.4603
2005-12-29 10:25:00,47.69,47.7,47.66,47.66,19154.31875677629,26.3425,26.3481,26.326,26.326,19154.3188
2005-12-29 10:30:00,47.66,47.69,47.61,47.62,76135.40537284665,26.326,26.3425,26.2984,26.3039,76135.4054
2005-12-29 10:35:00,47.62,47.66,47.61,47.62,69509.69762679197,26.3039,26.326,26.2984,26.3039,69509.6976
2005-12-29 10:40:00,47.62,47.62,47.44,47.44,105168.05204192268,26.3039,26.3039,26.2045,26.2045,105168.052
2005-12-29 10:45:00,47.43,47.44,47.38,47.42,63486.32694856042,26.1989,26.2045,26.1713,26.1934,63486.3269
2005-12-29 10:50:00,47.41,47.48,47.4,47.46,71678.11107095532,26.1879,26.2266,26.1824,26.2155,71678.1111
2005-12-29 10:55:00,47.46,47.53,47.46,47.48,52523.79231417902,26.2155,26.2542,26.2155,26.2266,52523.7923
2005-12-29 11:00:00,47.49,47.59,47.49,47.59,35537.88700156608,26.2321,26.2873,26.2321,26.2873,35537.887
2005-12-29 11:05:00,47.59,47.65,47.57,47.63,40115.64871702205,26.2873,26.3205,26.2763,26.3094,40115.6487
2005-12-29 11:10:00,47.63,47.66,47.6,47.65,38429.104927117216,26.3094,26.326,26.2928,26.3205,38429.1049
2005-12-29 11:15:00,47.65,47.69,47.6,47.69,39031.441994940375,26.3205,26.3425,26.2928,26.3425,39031.442
2005-12-29 11:20:00,47.68,47.73,47.68,47.7,27948.439946994346,26.337,26.3646,26.337,26.3481,27948.4399
2005-12-29 11:25:00,47.68,47.68,47.51,47.51,62643.055053608005,26.337,26.337,26.2431,26.2431,62643.0551
2005-12-29 11:30:00,47.51,47.58,47.5,47.56,34212.74545235514,26.2431,26.2818,26.2376,26.2707,34212.7455
2005-12-29 11:35:00,47.55,47.57,47.54,47.56,20840.862546681125,26.2652,26.2763,26.2597,26.2707,20840.8625
2005-12-29 11:40:00,47.56,47.56,47.47,47.49,37224.43079147091,26.2707,26.2707,26.221,26.2321,37224.4308
2005-12-29 11:45:00,47.5,47.54,47.5,47.53,22768.341163715217,26.2376,26.2597,26.2376,26.2542,22768.3412
2005-12-29 11:50:00,47.52,47.54,47.49,47.5,27587.03770630045,26.2486,26.2597,26.2321,26.2376,27587.0377
2005-12-29 11:55:00,47.48,47.5,47.45,47.47,58667.63040597519,26.2266,26.2376,26.21,26.221,58667.6304
2005-12-29 12:00:00,47.47,47.49,47.47,47.47,26020.96132996025,26.221,26.2321,26.221,26.221,26020.9613
2005-12-29 12:05:00,47.47,47.47,47.38,47.41,29755.451150463803,26.221,26.221,26.1713,26.1879,29755.4512
2005-12-29 12:10:00,47.41,47.5,47.41,47.49,16624.503071919047,26.1879,26.2376,26.1879,26.2321,16624.5031
2005-12-29 12:15:00,47.48,47.49,47.42,47.42,12167.208770027708,26.2266,26.2321,26.1934,26.1934,12167.2088
2005-12-29 12:20:00,47.43,47.51,47.43,47.5,14094.687387061802,26.1989,26.2431,26.1989,26.2376,14094.6874
2005-12-29 12:25:00,47.5,47.51,47.43,47.43,26020.96132996025,26.2376,26.2431,26.1989,26.1989,26020.9613
2005-12-29 12:30:00,47.45,47.56,47.44,47.56,37585.8330321648,26.21,26.2707,26.2045,26.2707,37585.833
2005-12-29 12:35:00,47.56,47.61,47.55,47.61,19877.12323816408,26.2707,26.2984,26.2652,26.2984,19877.1232
2005-12-29 12:40:00,47.6,47.61,47.56,47.56,29514.51632333454,26.2928,26.2984,26.2707,26.2707,29514.5163
2005-12-29 12:45:00,47.57,47.57,47.56,47.56,9155.52343091194,26.2763,26.2763,26.2707,26.2707,9155.5234
2005-12-29 12:50:00,47.56,47.59,47.56,47.58,14576.557041320324,26.2707,26.2873,26.2707,26.2818,14576.557
2005-12-29 12:55:00,47.58,47.61,47.58,47.6,15781.231176966632,26.2818,26.2984,26.2818,26.2928,15781.2312
2005-12-29 13:00:00,47.61,47.63,47.58,47.63,25177.68943500784,26.2984,26.3094,26.2818,26.3094,25177.6894
2005-12-29 13:05:00,47.65,47.65,47.52,47.52,32164.79942175642,26.3205,26.3205,26.2486,26.2486,32164.7994
2005-12-29 13:10:00,47.52,47.54,47.49,47.5,34092.27803879051,26.2486,26.2597,26.2321,26.2376,34092.278
2005-12-29 13:15:00,47.49,47.54,47.48,47.48,33249.006143838094,26.2321,26.2597,26.2266,26.2266,33249.0061
2005-12-29 13:20:00,47.49,47.5,47.44,47.46,51439.58559209734,26.2321,26.2376,26.2045,26.2155,51439.5856
2005-12-29 13:25:00,47.46,47.49,47.46,47.47,29153.114082640648,26.2155,26.2321,26.2155,26.221,29153.1141
2005-12-29 13:30:00,47.47,47.47,47.45,47.46,31923.86459462716,26.221,26.221,26.21,26.2155,31923.8646
2005-12-29 13:35:00,47.46,47.49,47.45,47.48,44091.07336465487,26.2155,26.2321,26.21,26.2266,44091.0734
2005-12-29 13:40:00,47.47,47.5,47.47,47.5,21322.73220093965,26.221,26.2376,26.221,26.2376,21322.7322
2005-12-29 13:45:00,47.49,47.5,47.47,47.47,22045.536682327434,26.2321,26.2376,26.221,26.221,22045.5367
2005-12-29 13:50:00,47.47,47.47,47.47,47.47,28550.777014817493,26.221,26.221,26.221,26.221,28550.777
2005-12-29 13:55:00,47.47,47.51,47.47,47.5,15781.231176966632,26.221,26.2431,26.221,26.2376,15781.2312
2005-12-29 14:00:00,47.49,47.5,47.49,47.49,3734.489820503554,26.2321,26.2376,26.2321,26.2321,3734.4898
2005-12-29 14:05:00,47.49,47.53,47.48,47.52,25659.55908926636,26.2321,26.2542,26.2266,26.2486,25659.5591
2005-12-29 14:10:00,47.53,47.59,47.53,47.55,21322.73220093965,26.2542,26.2873,26.2542,26.2652,21322.7322
2005-12-29 14:15:00,47.55,47.61,47.55,47.59,27346.102879171187,26.2652,26.2984,26.2652,26.2873,27346.1029
2005-12-29 14:20:00,47.6,47.62,47.56,47.58,26623.2983977834,26.2928,26.3039,26.2707,26.2818,26623.2984
2005-12-29 14:25:00,47.59,47.64,47.59,47.61,21925.069268762803,26.2873,26.3149,26.2873,26.2984,21925.0693
2005-12-29 14:30:00,47.61,47.62,47.61,47.61,31682.92976749789,26.2984,26.3039,26.2984,26.2984,31682.9298
2005-12-29 14:35:00,47.61,47.61,47.57,47.58,30598.723045416216,26.2984,26.2984,26.2763,26.2818,30598.723
2005-12-29 14:40:00,47.58,47.59,47.56,47.56,23250.21081797374,26.2818,26.2873,26.2707,26.2707,23250.2108
2005-12-29 14:45:00,47.57,47.57,47.54,47.55,26864.233224912663,26.2763,26.2763,26.2597,26.2652,26864.2332
2005-12-29 14:50:00,47.55,47.56,47.52,47.56,27827.97253342971,26.2652,26.2707,26.2486,26.2707,27827.9725
2005-12-29 14:55:00,47.56,47.58,47.55,47.58,16022.166004095894,26.2707,26.2818,26.2652,26.2818,16022.166
2005-12-29 15:00:00,47.58,47.6,47.56,47.56,21563.66702806891,26.2818,26.2928,26.2707,26.2707,21563.667
2005-12-29 15:05:00,47.56,47.57,47.52,47.52,47102.75870377063,26.2707,26.2763,26.2486,26.2486,47102.7587
2005-12-29 15:10:00,47.51,47.51,47.42,47.45,66498.01228767619,26.2431,26.2431,26.1934,26.21,66498.0123
2005-12-29 15:15:00,47.44,47.45,47.33,47.38,72039.5133116492,26.2045,26.21,26.1437,26.1713,72039.5133
2005-12-29 15:20:00,47.38,47.42,47.33,47.37,84206.72208167691,26.1713,26.1934,26.1437,26.1658,84206.7221
2005-12-29 15:25:00,47.37,47.47,47.37,47.47,64329.59884351284,26.1658,26.221,26.1658,26.221,64329.5988
2005-12-29 15:30:00,47.47,47.51,47.44,47.5,70955.30658956752,26.221,26.2431,26.2045,26.2376,70955.3066
2005-12-29 15:35:00,47.49,47.51,47.47,47.5,54210.33610408385,26.2321,26.2431,26.221,26.2376,54210.3361
2005-12-29 15:40:00,47.51,47.51,47.44,47.51,86616.07035296953,26.2431,26.2431,26.2045,26.2431,86616.0704
2005-12-29 15:45:00,47.51,47.56,47.51,47.55,88302.61414287436,26.2431,26.2707,26.2431,26.2652,88302.6141
2005-12-29 15:50:00,47.55,47.6,47.49,47.49,66257.07746054693,26.2652,26.2928,26.2321,26.2321,66257.0775
2005-12-29 15:55:00,47.5,47.5,47.42,47.43,86254.66811227564,26.2376,26.2376,26.1934,26.1989,86254.6681
2005-12-30 09:30:00,47.27,47.33,47.24,47.28,66618.47970124082,26.1106,26.1437,26.094,26.1161,66618.4797
2005-12-30 09:35:00,47.28,47.29,47.09,47.15,40477.05095771594,26.1161,26.1216,26.0111,26.0443,40477.051
2005-12-30 09:40:00,47.15,47.26,47.15,47.22,63124.92470786653,26.0443,26.105,26.0443,26.0829,63124.9247
2005-12-30 09:45:00,47.19,47.2,47.14,47.2,29394.04890976991,26.0664,26.0719,26.0387,26.0719,29394.0489
2005-12-30 09:50:00,47.19,47.22,47.12,47.17,44211.540778219496,26.0664,26.0829,26.0277,26.0553,44211.5408
2005-12-30 09:55:00,47.17,47.17,47.13,47.14,26261.89615708951,26.0553,26.0553,26.0332,26.0387,26261.8962
2005-12-30 10:00:00,47.14,47.17,47.0,47.07,45175.280086736544,26.0387,26.0553,25.9614,26.0001,45175.2801
2005-12-30 10:05:00,47.07,47.07,46.99,47.0,63486.32694856042,26.0001,26.0001,25.9559,25.9614,63486.3269
2005-12-30 10:10:00,46.99,47.03,46.99,47.0,34574.14769304903,25.9559,25.978,25.9559,25.9614,34574.1477
2005-12-30 10:15:00,47.0,47.02,46.98,47.0,54210.33610408385,25.9614,25.9725,25.9504,25.9614,54210.3361
2005-12-30 10:20:00,47.0,47.0,46.87,46.9,117696.66305264428,25.9614,25.9614,25.8896,25.9062,117696.6631
2005-12-30 10:25:00,46.9,46.94,46.87,46.92,53005.66196843754,25.9062,25.9283,25.8896,25.9172,53005.662
2005-12-30 10:30:00,46.92,46.96,46.88,46.88,58788.09781953982,25.9172,25.9393,25.8951,25.8951,58788.0978
2005-12-30 10:35:00,46.9,47.02,46.9,46.9,59872.304541621495,25.9062,25.9725,25.9062,25.9062,59872.3045
2005-12-30 10:40:00,46.87,46.92,46.81,46.88,54089.86869051922,25.8896,25.9172,25.8565,25.8951,54089.8687
2005-12-30 10:45:00,46.88,46.88,46.78,46.85,39151.909408505,25.8951,25.8951,25.8399,25.8786,39151.9094
2005-12-30 10:50:00,46.85,46.86,46.83,46.83,23129.74340440911,25.8786,25.8841,25.8675,25.8675,23129.7434
2005-12-30 10:55:00,46.83,46.88,46.79,46.88,47464.16094446453,25.8675,25.8951,25.8454,25.8951,47464.1609
2005-12-30 11:00:00,46.88,46.88,46.78,46.78,106493.1935911336,25.8951,25.8951,25.8399,25.8399,106493.1936
2005-12-30 11:05:00,46.78,46.84,46.78,46.83,33489.94097096736,25.8399,25.873,25.8399,25.8675,33489.941
2005-12-30 11:10:00,46.83,46.88,46.83,46.85,34694.615106613666,25.8675,25.8951,25.8675,25.8786,34694.6151
2005-12-30 11:15:00,46.85,46.85,46.8,46.83,29153.114082640648,25.8786,25.8786,25.8509,25.8675,29153.1141
2005-12-30 11:20:00,46.83,46.85,46.78,46.82,94446.45223467052,25.8675,25.8786,25.8399,25.862,94446.4522
2005-12-30 11:25:00,46.8,46.83,46.76,46.78,57824.35851102277,25.8509,25.8675,25.8288,25.8399,57824.3585
2005-12-30 11:30:00,46.78,46.8,46.76,46.78,33369.47355740273,25.8399,25.8509,25.8288,25.8399,33369.4736
2005-12-30 11:35:00,46.78,46.83,46.74,46.81,297313.5766775088,25.8399,25.8675,25.8178,25.8565,297313.5767
2005-12-30 11:40:00,46.81,46.83,46.78,46.8,39754.24647632816,25.8565,25.8675,25.8399,25.8509,39754.2465
2005-12-30 11:45:00,46.8,46.83,46.8,46.81,44452.47560534876,25.8509,25.8675,25.8509,25.8565,44452.4756
2005-12-30 11:50:00,46.81,46.82,46.75,46.76,39754.24647632816,25.8565,25.862,25.8233,25.8288,39754.2465
2005-12-30 11:55:00,46.76,46.83,46.75,46.82,28550.777014817493,25.8288,25.8675,25.8233,25.862,28550.777
2005-12-30 12:00:00,46.82,46.83,46.78,46.81,30478.25563185159,25.862,25.8675,25.8399,25.8565,30478.2556
2005-12-30 12:05:00,46.79,46.79,46.73,46.75,26864.233224912663,25.8454,25.8454,25.8123,25.8233,26864.2332
2005-12-30 12:10:00,46.76,46.81,46.76,46.81,21202.264787375017,25.8288,25.8565,25.8288,25.8565,21202.2648
2005-12-30 12:15:00,46.81,46.84,46.77,46.78,23370.67823153837,25.8565,25.873,25.8344,25.8399,23370.6782
2005-12-30 12:20:00,46.77,46.85,46.77,46.82,19395.25358390556,25.8344,25.8786,25.8344,25.862,19395.2536
2005-12-30 12:25:00,46.84,46.84,46.75,46.77,27466.57029273581,25.873,25.873,25.8233,25.8344,27466.5703
2005-12-30 12:30:00,46.78,46.78,46.76,46.78,20118.05806529334,25.8399,25.8399,25.8288,25.8399,20118.0581
2005-12-30 12:35:00,46.78,46.78,46.73,46.78,19997.59065172871,25.8399,25.8399,25.8123,25.8399,19997.5907
2005-12-30 12:40:00,46.77,46.81,46.73,46.78,21443.19961450428,25.8344,25.8565,25.8123,25.8399,21443.1996
2005-12-30 12:45:00,46.78,46.8,46.75,46.75,40115.64871702205,25.8399,25.8509,25.8233,25.8233,40115.6487
2005-12-30 12:50:00,46.73,46.76,46.72,46.76,24213.95012649079,25.8123,25.8288,25.8068,25.8288,24213.9501
2005-12-30 12:55:00,46.75,46.75,46.71,46.74,22045.536682327434,25.8233,25.8233,25.8012,25.8178,22045.5367
2005-12-30 13:00:00,46.75,46.8,46.75,46.78,31201.06011323937,25.8233,25.8509,25.8233,25.8399,31201.0601
2005-12-30 13:05:00,46.78,46.79,46.75,46.76,13733.285146367907,25.8399,25.8454,25.8233,25.8288,13733.2851
2005-12-30 13:10:00,46.75,46.8,46.75,46.78,21563.66702806891,25.8233,25.8509,25.8233,25.8399,21563.667
2005-12-30 13:15:00,46.78,46.83,46.78,46.78,35537.88700156608,25.8399,25.8675,25.8399,25.8399,35537.887
2005-12-30 13:20:00,46.82,46.82,46.75,46.78,28912.179255511383,25.862,25.862,25.8233,25.8399,28912.1793
2005-12-30 13:25:00,46.78,46.83,46.78,46.83,23611.61305866764,25.8399,25.8675,25.8399,25.8675,23611.6131
2005-12-30 13:30:00,46.82,46.9,46.82,46.87,54933.14058547164,25.862,25.9062,25.862,25.8896,54933.1406
2005-12-30 13:35:00,46.87,46.93,46.83,46.91,46620.88904951211,25.8896,25.9227,25.8675,25.9117,46620.889
2005-12-30 13:40:00,46.91,46.93,46.9,46.9,53487.531622696064,25.9117,25.9227,25.9062,25.9062,53487.5316
2005-12-30 13:45:00,46.93,46.97,46.9,46.95,90471.02758703772,25.9227,25.9448,25.9062,25.9338,90471.0276
2005-12-30 13:50:00,46.94,46.96,46.9,46.95,34574.14769304903,25.9283,25.9393,25.9062,25.9338,34574.1477
2005-12-30 13:55:00,46.94,46.95,46.91,46.95,9516.925671605832,25.9283,25.9338,25.9117,25.9338,9516.9257
2005-12-30 14:00:00,46.94,46.95,46.91,46.94,26382.36357065414,25.9283,25.9338,25.9117,25.9283,26382.3636
2005-12-30 14:05:00,46.94,47.03,46.93,46.98,29153.114082640648,25.9283,25.978,25.9227,25.9504,29153.1141
2005-12-30 14:10:00,46.98,47.02,46.98,47.01,18070.11203469461,25.9504,25.9725,25.9504,25.9669,18070.112
2005-12-30 14:15:00,47.02,47.03,46.94,46.94,36140.22406938923,25.9725,25.978,25.9283,25.9283,36140.2241
2005-12-30 14:20:00,46.95,46.95,46.9,46.93,36501.62631008313,25.9338,25.9338,25.9062,25.9227,36501.6263
2005-12-30 14:25:00,46.93,46.95,46.93,46.93,34935.54993374293,25.9227,25.9338,25.9227,25.9227,34935.5499
2005-12-30 14:30:00,46.96,46.98,46.9,46.91,48548.367666546204,25.9393,25.9504,25.9062,25.9117,48548.3677
2005-12-30 14:35:00,46.9,47.0,46.9,47.0,16383.568244789783,25.9062,25.9614,25.9062,25.9614,16383.5682
2005-12-30 14:40:00,46.99,46.99,46.93,46.93,16504.035658354416,25.9559,25.9559,25.9227,25.9227,16504.0357
2005-12-30 14:45:00,46.93,46.97,46.91,46.91,35658.354415130714,25.9227,25.9448,25.9117,25.9117,35658.3544
2005-12-30 14:50:00,46.91,47.02,46.91,47.01,31441.99494036864,25.9117,25.9725,25.9117,25.9669,31441.9949
2005-12-30 14:55:00,47.01,47.06,46.99,47.02,24093.48271292616,25.9669,25.9946,25.9559,25.9725,24093.4827
2005-12-30 15:00:00,47.03,47.05,46.99,47.03,37947.2352728587,25.978,25.989,25.9559,25.978,37947.2353
2005-12-30 15:05:00,47.03,47.03,46.97,46.98,30478.25563185159,25.978,25.978,25.9448,25.9504,30478.2556
2005-12-30 15:10:00,46.98,47.02,46.98,47.02,28068.907360558973,25.9504,25.9725,25.9504,25.9725,28068.9074
2005-12-30 15:15:00,47.03,47.06,47.02,47.02,44332.00819178412,25.978,25.9946,25.9725,25.9725,44332.0082
2005-12-30 15:20:00,47.02,47.05,46.99,47.05,45416.214913865806,25.9725,25.989,25.9559,25.989,45416.2149
2005-12-30 15:25:00,47.05,47.09,47.04,47.07,37103.96337790628,25.989,26.0111,25.9835,26.0001,37103.9634
2005-12-30 15:30:00,47.08,47.13,47.07,47.12,61679.31574509096,26.0056,26.0332,26.0001,26.0277,61679.3157
2005-12-30 15:35:00,47.12,47.13,47.07,47.09,42404.52957475004,26.0277,26.0332,26.0001,26.0111,42404.5296
2005-12-30 15:40:00,47.08,47.2,47.08,47.19,110830.02047946032,26.0056,26.0719,26.0056,26.0664,110830.0205
2005-12-30 15:45:00,47.2,47.22,47.15,47.17,95410.19154318758,26.0719,26.0829,26.0443,26.0553,95410.1915
2005-12-30 15:50:00,47.17,47.19,47.08,47.1,129502.46958197808,26.0553,26.0664,26.0056,26.0167,129502.4696
2005-12-30 15:55:00,47.1,47.13,47.03,47.06,193229.73135766777,26.0167,26.0332,25.978,25.9946,193229.7314
2006-01-03 09:30:00,47.46,47.46,47.25,47.27,216720.8770027708,26.2155,26.2155,26.0995,26.1106,216720.877
2006-01-03 09:35:00,47.29,47.32,47.16,47.17,114203.10805926996,26.1216,26.1382,26.0498,26.0553,114203.1081
2006-01-03 09:40:00,47.17,47.32,47.17,47.32,66738.94711480546,26.0553,26.1382,26.0553,26.1382,66738.9471
2006-01-03 09:45:00,47.36,47.38,47.3,47.34,72159.98072521384,26.1603,26.1713,26.1271,26.1492,72159.9807
2006-01-03 09:50:00,47.33,47.38,47.23,47.23,68425.49090471028,26.1437,26.1713,26.0885,26.0885,68425.4909
2006-01-03 09:55:00,47.23,47.32,47.17,47.28,81195.03674256115,26.0885,26.1382,26.0553,26.1161,81195.0367
2006-01-03 10:00:00,47.27,47.29,47.19,47.23,72039.5133116492,26.1106,26.1216,26.0664,26.0885,72039.5133
2006-01-03 10:05:00,47.22,47.28,47.19,47.21,98783.27912299724,26.0829,26.1161,26.0664,26.0774,98783.2791
2006-01-03 10:10:00,47.2,47.32,47.2,47.25,124683.77303939284,26.0719,26.1382,26.0719,26.0995,124683.773
2006-01-03 10:15:00,47.25,47.27,47.23,47.25,62040.71798578485,26.0995,26.1106,26.0885,26.0995,62040.718
2006-01-03 10:20:00,47.24,47.26,47.21,47.21,152873.1478135165,26.094,26.105,26.0774,26.0774,152873.1478
2006-01-03 10:25:00,47.22,47.23,47.19,47.19,133357.42681604627,26.0829,26.0885,26.0664,26.0664,133357.4268
2006-01-03 10:30:00,47.19,47.2,47.16,47.18,58788.09781953982,26.0664,26.0719,26.0498,26.0608,58788.0978
2006-01-03 10:35:00,47.17,47.18,47.1,47.14,146247.44006746178,26.0553,26.0608,26.0167,26.0387,146247.4401
2006-01-03 10:40:00,47.14,47.23,47.13,47.17,63004.4572943019,26.0387,26.0885,26.0332,26.0553,63004.4573
2006-01-03 10:45:00,47.17,47.22,47.17,47.22,59510.902300927606,26.0553,26.0829,26.0553,26.0829,59510.9023
2006-01-03 10:50:00,47.22,47.23,47.13,47.16,110950.48789302495,26.0829,26.0885,26.0332,26.0498,110950.4879
2006-01-03 10:55:00,47.16,47.23,47.15,47.16,56740.1517889411,26.0498,26.0885,26.0443,26.0498,56740.1518
2006-01-03 11:00:00,47.16,47.28,47.16,47.27,61197.44609083243,26.0498,26.1161,26.0498,26.1106,61197.4461
2006-01-03 11:05:00,47.26,47.31,47.22,47.31,66377.54487411155,26.105,26.1326,26.0829,26.1326,66377.5449
2006-01-03 11:10:00,47.31,47.36,47.27,47.28,53367.06420913144,26.1326,26.1603,26.1106,26.1161,53367.0642
2006-01-03 11:15:00,47.29,47.31,47.26,47.26,50837.24852427419,26.1216,26.1326,26.105,26.105,50837.2485
2006-01-03 11:20:00,47.26,47.27,47.21,47.23,56981.08661607036,26.105,26.1106,26.0774,26.0885,56981.0866
2006-01-03 11:25:00,47.23,47.26,47.19,47.25,80472.23226117335,26.0885,26.105,26.0664,26.0995,80472.2323
2006-01-03 11:30:00,47.24,47.27,47.22,47.22,34574.14769304903,26.094,26.1106,26.0829,26.0829,34574.1477
2006-01-03 11:35:00,47.22,47.28,47.22,47.23,51680.5204192266,26.0829,26.1161,26.0829,26.0885,51680.5204
2006-01-03 11:40:00,47.22,47.35,47.22,47.35,133357.42681604627,26.0829,26.1547,26.0829,26.1547,133357.4268
2006-01-03 11:45:00,47.35,47.43,47.33,47.42,103361.0408384532,26.1547,26.1989,26.1437,26.1934,103361.0408
2006-01-03 11:50:00,47.41,47.42,47.33,47.38,55655.94506685942,26.1879,26.1934,26.1437,26.1713,55655.9451
2006-01-03 11:55:00,47.38,47.48,47.38,47.47,51078.18335140345,26.1713,26.2266,26.1713,26.221,51078.1834
2006-01-03 12:00:00,47.45,47.48,47.39,47.42,50596.31369714493,26.21,26.2266,26.1768,26.1934,50596.3137
2006-01-03 12:05:00,47.42,47.43,47.4,47.41,41079.3880255391,26.1934,26.1989,26.1824,26.1879,41079.388
2006-01-03 12:10:00,47.41,47.43,47.4,47.41,30478.25563185159,26.1879,26.1989,26.1824,26.1879,30478.2556
2006-01-03 12:15:00,47.41,47.42,47.33,47.37,42284.0621611854,26.1879,26.1934,26.1437,26.1658,42284.0622
2006-01-03 12:20:00,47.37,47.42,47.37,47.4,33489.94097096736,26.1658,26.1934,26.1658,26.1824,33489.941
2006-01-03 12:25:00,47.4,47.4,47.37,47.38,37826.76785929407,26.1824,26.1824,26.1658,26.1713,37826.7679
2006-01-03 12:30:00,47.38,47.38,47.28,47.3,30237.320804722327,26.1713,26.1713,26.1161,26.1271,30237.3208
2006-01-03 12:35:00,47.31,47.34,47.27,47.34,24936.75460787857,26.1326,26.1492,26.1106,26.1492,24936.7546
2006-01-03 12:40:00,47.36,47.36,47.3,47.36,34092.27803879051,26.1603,26.1603,26.1271,26.1603,34092.278
2006-01-03 12:45:00,47.36,47.46,47.32,47.44,54933.14058547164,26.1603,26.2155,26.1382,26.2045,54933.1406
2006-01-03 12:50:00,47.45,47.47,47.42,47.46,28309.842187688235,26.21,26.221,26.1934,26.2155,28309.8422
2006-01-03 12:55:00,47.46,47.48,47.4,47.42,25780.026502830988,26.2155,26.2266,26.1824,26.1934,25780.0265
2006-01-03 13:00:00,47.42,47.47,47.42,47.46,29273.58149620528,26.1934,26.221,26.1934,26.2155,29273.5815
2006-01-03 13:05:00,47.47,47.47,47.44,47.45,14937.959282014215,26.221,26.221,26.2045,26.21,14937.9593
2006-01-03 13:10:00,47.44,47.45,47.37,47.4,55776.41248042405,26.2045,26.21,26.1658,26.1824,55776.4125
2006-01-03 13:15:00,47.41,47.47,47.41,47.47,21925.069268762803,26.1879,26.221,26.1879,26.221,21925.0693
2006-01-03 13:20:00,47.47,47.48,47.38,47.42,41440.79026623299,26.221,26.2266,26.1713,26.1934,41440.7903
2006-01-03 13:25:00,47.43,47.45,47.41,47.42,17347.307553306833,26.1989,26.21,26.1879,26.1934,17347.3076
2006-01-03 13:30:00,47.42,47.42,47.38,47.38,27827.97253342971,26.1934,26.1934,26.1713,26.1713,27827.9725
2006-01-03 13:35:00,47.39,47.44,47.32,47.42,57703.89109745815,26.1768,26.2045,26.1382,26.1934,57703.8911
2006-01-03 13:40:00,47.41,47.47,47.41,47.47,24093.48271292616,26.1879,26.221,26.1879,26.221,24093.4827
2006-01-03 13:45:00,47.47,47.54,47.47,47.53,45295.74750030117,26.221,26.2597,26.221,26.2542,45295.7475
2006-01-03 13:50:00,47.53,47.56,47.52,47.56,27827.97253342971,26.2542,26.2707,26.2486,26.2707,27827.9725
2006-01-03 13:55:00,47.56,47.56,47.52,47.54,38790.50716781111,26.2707,26.2707,26.2486,26.2597,38790.5072
2006-01-03 14:00:00,47.55,47.73,47.55,47.73,92037.10396337791,26.2652,26.3646,26.2652,26.3646,92037.104
2006-01-03 14:05:00,47.73,47.8,47.71,47.79,101192.62739428986,26.3646,26.4033,26.3536,26.3978,101192.6274
2006-01-03 14:10:00,47.81,47.98,47.78,47.94,103601.97566558247,26.4088,26.5027,26.3923,26.4806,103601.9757
2006-01-03 14:15:00,47.93,47.99,47.79,47.98,120467.41356463078,26.4751,26.5083,26.3978,26.5027,120467.4136
2006-01-03 14:20:00,47.98,48.0,47.86,47.86,77701.48174918686,26.5027,26.5138,26.4365,26.4365,77701.4817
2006-01-03 14:25:00,47.86,47.97,47.82,47.91,94446.45223467052,26.4365,26.4972,26.4144,26.4641,94446.4522
2006-01-03 14:30:00,47.93,48.1,47.91,48.1,117576.19563907964,26.4751,26.569,26.4641,26.569,117576.1956
2006-01-03 14:35:00,48.1,48.15,48.08,48.12,76255.87278641129,26.569,26.5966,26.558,26.5801,76255.8728
2006-01-03 14:40:00,48.12,48.18,48.08,48.18,99987.95325864357,26.5801,26.6132,26.558,26.6132,99987.9533
2006-01-03 14:45:00,48.18,48.19,48.13,48.15,50475.8462835803,26.6132,26.6187,26.5856,26.5966,50475.8463
2006-01-03 14:50:00,48.15,48.16,48.11,48.11,67582.21900975787,26.5966,26.6022,26.5745,26.5745,67582.219
2006-01-03 14:55:00,48.11,48.11,48.07,48.08,47102.75870377063,26.5745,26.5745,26.5525,26.558,47102.7587
2006-01-03 15:00:00,48.08,48.2,48.07,48.15,133839.2964703048,26.558,26.6243,26.5525,26.5966,133839.2965
2006-01-03 15:05:00,48.15,48.27,48.15,48.22,82279.24346464282,26.5966,26.6629,26.5966,26.6353,82279.2435
2006-01-03 15:10:00,48.23,48.31,48.2,48.25,58426.69557884593,26.6408,26.685,26.6243,26.6519,58426.6956
2006-01-03 15:15:00,48.25,48.26,48.17,48.18,72521.38296590773,26.6519,26.6574,26.6077,26.6132,72521.383
2006-01-03 15:20:00,48.18,48.29,48.15,48.26,66257.07746054693,26.6132,26.674,26.5966,26.6574,66257.0775
2006-01-03 15:25:00,48.25,48.34,48.25,48.31,88423.08155643899,26.6519,26.7016,26.6519,26.685,88423.0816
2006-01-03 15:30:00,48.33,48.55,48.31,48.48,201541.98289362728,26.6961,26.8176,26.685,26.7789,201541.9829
2006-01-03 15:35:00,48.48,48.5,48.39,48.44,98903.74653656188,26.7789,26.79,26.7292,26.7568,98903.7465
2006-01-03 15:40:00,48.44,48.46,48.4,48.4,141669.6783520058,26.7568,26.7679,26.7347,26.7347,141669.6784
2006-01-03 15:45:00,48.39,48.4,48.34,48.35,134441.63353812796,26.7292,26.7347,26.7016,26.7071,134441.6335
2006-01-03 15:50:00,48.34,48.36,48.3,48.31,152873.1478135165,26.7016,26.7126,26.6795,26.685,152873.1478
2006-01-03 15:55:00,48.31,48.4,48.3,48.4,195398.1448018312,26.685,26.7347,26.6795,26.7347,195398.1448
2006-01-04 09:30:00,48.73,48.83,48.65,48.83,244066.97988194195,26.917,26.9723,26.8728,26.9723,244066.9799
2006-01-04 09:35:00,48.83,48.9,48.83,48.83,234550.0542103361,26.9723,27.0109,26.9723,26.9723,234550.0542
2006-01-04 09:40:00,48.83,49.06,48.81,48.99,260571.0155402964,26.9723,27.0993,26.9612,27.0606,260571.0155
2006-01-04 09:45:00,48.99,49.21,48.98,49.21,327430.43006866646,27.0606,27.1822,27.0551,27.1822,327430.4301
2006-01-04 09:50:00,49.19,49.2,48.94,48.96,236116.1305866764,27.1711,27.1766,27.033,27.0441,236116.1306
2006-01-04 09:55:00,48.96,48.98,48.81,48.83,140946.873870618,27.0441,27.0551,26.9612,26.9723,140946.8739
2006-01-04 10:00:00,48.83,49.0,48.83,48.92,248283.33935670403,26.9723,27.0662,26.9723,27.022,248283.3394
2006-01-04 10:05:00,48.92,48.98,48.9,48.98,324900.6143838092,27.022,27.0551,27.0109,27.0551,324900.6144
2006-01-04 10:10:00,48.98,48.98,48.93,48.97,176846.16311287798,27.0551,27.0551,27.0275,27.0496,176846.1631
2006-01-04 10:15:00,48.96,48.98,48.91,48.96,187326.8280930009,27.0441,27.0551,27.0164,27.0441,187326.8281
2006-01-04 10:20:00,48.98,48.99,48.92,48.97,89507.28827852067,27.0551,27.0606,27.022,27.0496,89507.2883
2006-01-04 10:25:00,48.96,49.03,48.95,49.03,138898.92784001929,27.0441,27.0827,27.0385,27.0827,138898.9278
2006-01-04 10:30:00,49.01,49.03,48.96,49.0,186122.1539573545,27.0717,27.0827,27.0441,27.0662,186122.154
2006-01-04 10:35:00,48.99,48.99,48.94,48.95,117817.13046620892,27.0606,27.0606,27.033,27.0385,117817.1305
2006-01-04 10:40:00,48.95,48.98,48.9,48.93,145645.10299963862,27.0385,27.0551,27.0109,27.0275,145645.103
2006-01-04 10:45:00,48.93,48.94,48.88,48.91,250210.81797373813,27.0275,27.033,26.9999,27.0164,250210.818
2006-01-04 10:50:00,48.91,48.98,48.89,48.9,100831.22515359597,27.0164,27.0551,27.0054,27.0109,100831.2252
2006-01-04 10:55:00,48.9,48.96,48.89,48.93,87820.74448861583,27.0109,27.0441,27.0054,27.0275,87820.7445
2006-01-04 11:00:00,48.92,48.93,48.85,48.93,100349.35549933744,27.022,27.0275,26.9833,27.0275,100349.3555
2006-01-04 11:05:00,48.92,48.92,48.81,48.82,75292.13347789424,27.022,27.022,26.9612,26.9667,75292.1335
2006-01-04 11:10:00,48.81,48.9,48.77,48.84,68064.0886640164,26.9612,27.0109,26.9391,26.9778,68064.0887
2006-01-04 11:15:00,48.85,48.88,48.81,48.85,107095.53065895676,26.9833,26.9999,26.9612,26.9833,107095.5307
2006-01-04 11:20:00,48.86,48.9,48.81,48.87,97217.20274665704,26.9888,27.0109,26.9612,26.9943,97217.2027
2006-01-04 11:25:00,48.87,48.89,48.83,48.83,53367.06420913144,26.9943,27.0054,26.9723,26.9723,53367.0642
2006-01-04 11:30:00,48.84,48.92,48.83,48.88,81556.43898325504,26.9778,27.022,26.9723,26.9999,81556.439
2006-01-04 11:35:00,48.88,48.93,48.88,48.89,41320.32285266836,26.9999,27.0275,26.9999,27.0054,41320.3229
2006-01-04 11:40:00,48.88,48.94,48.87,48.94,54210.33610408385,26.9999,27.033,26.9943,27.033,54210.3361
2006-01-04 11:45:00,48.95,48.97,48.93,48.96,82881.58053246597,27.0385,27.0496,27.0275,27.0441,82881.5805
2006-01-04 11:50:00,48.96,48.98,48.94,48.96,34574.14769304903,27.0441,27.0551,27.033,27.0441,34574.1477
2006-01-04 11:55:00,48.96,48.97,48.92,48.95,84327.18949524155,27.0441,27.0496,27.022,27.0385,84327.1895
2006-01-04 12:00:00,48.96,48.99,48.95,48.97,65895.67521985303,27.0441,27.0606,27.0385,27.0496,65895.6752
2006-01-04 12:05:00,48.97,48.98,48.94,48.97,36260.691482953865,27.0496,27.0551,27.033,27.0496,36260.6915
2006-01-04 12:10:00,48.98,49.0,48.95,48.96,78183.35140344537,27.0551,27.0662,27.0385,27.0441,78183.3514
2006-01-04 12:15:00,48.95,48.96,48.93,48.93,74569.32899650645,27.0385,27.0441,27.0275,27.0275,74569.329
2006-01-04 12:20:00,48.92,48.93,48.89,48.91,53848.93386338996,27.022,27.0275,27.0054,27.0164,53848.9339
2006-01-04 12:25:00,48.91,48.92,48.89,48.9,66136.6100469823,27.0164,27.022,27.0054,27.0109,66136.61
2006-01-04 12:30:00,48.88,48.89,48.83,48.83,60474.641609444654,26.9999,27.0054,26.9723,26.9723,60474.6416
2006-01-04 12:35:00,48.84,48.86,48.82,48.83,52523.79231417902,26.9778,26.9888,26.9667,26.9723,52523.7923
2006-01-04 12:40:00,48.82,48.91,48.82,48.91,36863.02855077702,26.9667,27.0164,26.9667,27.0164,36863.0286
2006-01-04 12:45:00,48.9,48.93,48.87,48.87,89627.7556920853,27.0109,27.0275,26.9943,26.9943,89627.7557
2006-01-04 12:50:00,48.88,48.92,48.84,48.91,45536.68232743043,26.9999,27.022,26.9778,27.0164,45536.6823
2006-01-04 12:55:00,48.91,48.95,48.87,48.88,75292.13347789424,27.0164,27.0385,26.9943,26.9999,75292.1335
2006-01-04 13:00:00,48.88,48.89,48.81,48.84,75894.4705457174,26.9999,27.0054,26.9612,26.9778,75894.4705
2006-01-04 13:05:00,48.84,48.84,48.78,48.79,38067.70268642333,26.9778,26.9778,26.9446,26.9502,38067.7027
2006-01-04 13:10:00,48.79,48.83,48.75,48.81,79869.89519335021,26.9502,26.9723,26.9281,26.9612,79869.8952
2006-01-04 13:15:00,48.82,48.86,48.82,48.85,43609.203710396345,26.9667,26.9888,26.9667,26.9833,43609.2037
2006-01-04 13:20:00,48.85,48.87,48.78,48.82,48307.43283941694,26.9833,26.9943,26.9446,26.9667,48307.4328
2006-01-04 13:25:00,48.82,48.82,48.76,48.79,33851.343211661246,26.9667,26.9667,26.9336,26.9502,33851.3432
2006-01-04 13:30:00,48.79,48.8,48.58,48.59,62402.12022647874,26.9502,26.9557,26.8342,26.8397,62402.1202
2006-01-04 13:35:00,48.59,48.74,48.55,48.72,97337.67016022166,26.8397,26.9225,26.8176,26.9115,97337.6702
2006-01-04 13:40:00,48.72,48.75,48.66,48.68,36019.7566558246,26.9115,26.9281,26.8783,26.8894,36019.7567
2006-01-04 13:45:00,48.68,48.75,48.63,48.73,68907.36055896881,26.8894,26.9281,26.8618,26.917,68907.3606
2006-01-04 13:50:00,48.71,48.72,48.64,48.7,69991.56728105048,26.906,26.9115,26.8673,26.9004,69991.5673
2006-01-04 13:55:00,48.69,48.7,48.6,48.62,56137.814721117946,26.8949,26.9004,26.8452,26.8563,56137.8147
2006-01-04 14:00:00,48.62,48.69,48.62,48.69,47343.693530899895,26.8563,26.8949,26.8563,26.8949,47343.6935
2006-01-04 14:05:00,48.69,48.73,48.61,48.61,144801.8311046862,26.8949,26.917,26.8507,26.8507,144801.8311
2006-01-04 14:10:00,48.61,48.69,48.54,48.54,90591.49500060234,26.8507,26.8949,26.8121,26.8121,90591.495
2006-01-04 14:15:00,48.54,48.58,48.5,48.5,68907.36055896881,26.8121,26.8342,26.79,26.79,68907.3606
2006-01-04 14:20:00,48.51,48.53,48.48,48.48,130345.7414769305,26.7955,26.8065,26.7789,26.7789,130345.7415
2006-01-04 14:25:00,48.48,48.55,48.44,48.54,511263.70316829305,26.7789,26.8176,26.7568,26.8121,511263.7032
2006-01-04 14:30:00,48.54,48.54,48.47,48.54,59269.96747379834,26.8121,26.8121,26.7734,26.8121,59269.9675
2006-01-04 14:35:00,48.54,48.57,48.52,48.54,135646.30767377425,26.8121,26.8286,26.801,26.8121,135646.3077
2006-01-04 14:40:00,48.52,48.58,48.49,48.57,152391.27815925793,26.801,26.8342,26.7844,26.8286,152391.2782
2006-01-04 14:45:00,48.58,48.59,48.53,48.54,113118.9013371883,26.8342,26.8397,26.8065,26.8121,113118.9013
2006-01-04 14:50:00,48.54,48.56,48.53,48.53,184556.0775810144,26.8121,26.8231,26.8065,26.8065,184556.0776
2006-01-04 14:55:00,48.53,48.85,48.15,48.55,144199.49403686303,26.8065,26.9833,26.5966,26.8176,144199.494
2006-01-04 15:00:00,48.55,48.55,48.48,48.51,132032.28526683533,26.8176,26.8176,26.7789,26.7955,132032.2853
2006-01-04 15:05:00,48.5,48.54,48.5,48.53,103120.10601132397,26.79,26.8121,26.79,26.8065,103120.106
2006-01-04 15:10:00,48.52,48.53,48.49,48.52,134803.03577882185,26.801,26.8065,26.7844,26.801,134803.0358
2006-01-04 15:15:00,48.52,48.55,48.46,48.54,35176.48476087219,26.801,26.8176,26.7679,26.8121,35176.4848
2006-01-04 15:20:00,48.55,48.56,48.52,48.54,117817.13046620892,26.8176,26.8231,26.801,26.8121,117817.1305
2006-01-04 15:25:00,48.55,48.57,48.54,48.56,170340.92278038792,26.8176,26.8286,26.8121,26.8231,170340.9228
2006-01-04 15:30:00,48.55,48.6,48.54,48.54,77942.41657631611,26.8176,26.8452,26.8121,26.8121,77942.4166
2006-01-04 15:35:00,48.54,48.57,48.54,48.57,59149.50006023371,26.8121,26.8286,26.8121,26.8286,59149.5001
2006-01-04 15:40:00,48.57,48.57,48.49,48.53,83724.85242741839,26.8286,26.8286,26.7844,26.8065,83724.8524
2006-01-04 15:45:00,48.52,48.54,48.47,48.49,73966.9919286833,26.801,26.8121,26.7734,26.7844,73966.9919
2006-01-04 15:50:00,48.49,48.55,48.48,48.55,107336.46548608605,26.7844,26.8176,26.7789,26.8176,107336.4655
2006-01-04 15:55:00,48.56,48.56,48.45,48.45,148536.32092518976,26.8231,26.8231,26.7624,26.7624,148536.3209
2006-01-05 09:30:00,48.6,48.6,48.49,48.6,163594.7476207686,26.8452,26.8452,26.7844,26.8452,163594.7476
2006-01-05 09:35:00,48.64,48.64,48.48,48.59,52403.32490061439,26.8673,26.8673,26.7789,26.8397,52403.3249
2006-01-05 09:40:00,48.54,48.54,48.44,48.51,74689.79641007108,26.8121,26.8121,26.7568,26.7955,74689.7964
2006-01-05 09:45:00,48.5,48.6,48.48,48.48,100951.6925671606,26.79,26.8452,26.7789,26.7789,100951.6926
2006-01-05 09:50:00,48.47,48.59,48.24,48.44,80351.76484760873,26.7734,26.8397,26.6464,26.7568,80351.7648
2006-01-05 09:55:00,48.41,48.45,48.36,48.39,188651.9696422118,26.7403,26.7624,26.7126,26.7292,188651.9696
2006-01-05 10:00:00,48.4,48.42,48.36,48.39,131068.54595831828,26.7347,26.7458,26.7126,26.7292,131068.546
2006-01-05 10:05:00,48.4,48.49,48.39,48.4,213227.32200939648,26.7347,26.7844,26.7292,26.7347,213227.322
2006-01-05 10:10:00,48.4,48.42,48.35,48.38,138176.1233586315,26.7347,26.7458,26.7071,26.7237,138176.1234
2006-01-05 10:15:00,48.39,48.41,48.31,48.39,113359.83616431756,26.7292,26.7403,26.685,26.7292,113359.8362
2006-01-05 10:20:00,48.44,48.51,48.42,48.51,85170.46139019396,26.7568,26.7955,26.7458,26.7955,85170.4614
2006-01-05 10:25:00,48.51,48.52,48.37,48.4,81917.84122394893,26.7955,26.801,26.7182,26.7347,81917.8412
2006-01-05 10:30:00,48.39,48.44,48.32,48.36,86495.6029394049,26.7292,26.7568,26.6905,26.7126,86495.6029
2006-01-05 10:35:00,48.35,48.35,48.18,48.23,79990.36260691484,26.7071,26.7071,26.6132,26.6408,79990.3626
2006-01-05 10:40:00,48.23,48.25,48.16,48.21,94687.3870617998,26.6408,26.6519,26.6022,26.6298,94687.3871
2006-01-05 10:45:00,48.21,48.23,48.18,48.2,58788.09781953982,26.6298,26.6408,26.6132,26.6243,58788.0978
2006-01-05 10:50:00,48.2,48.21,48.17,48.18,44091.07336465487,26.6243,26.6298,26.6077,26.6132,44091.0734
2006-01-05 10:55:00,48.18,48.25,48.16,48.25,59631.36971449223,26.6132,26.6519,26.6022,26.6519,59631.3697
2006-01-05 11:00:00,48.24,48.26,48.2,48.2,96614.86567883388,26.6464,26.6574,26.6243,26.6243,96614.8657
2006-01-05 11:05:00,48.2,48.24,48.19,48.22,42886.39922900856,26.6243,26.6464,26.6187,26.6353,42886.3992
2006-01-05 11:10:00,48.23,48.25,48.21,48.25,85531.86363088785,26.6408,26.6519,26.6298,26.6519,85531.8636
2006-01-05 11:15:00,48.25,48.39,48.25,48.39,99867.48584507892,26.6519,26.7292,26.6519,26.7292,99867.4858
2006-01-05 11:20:00,48.39,48.42,48.31,48.35,143717.62438260452,26.7292,26.7458,26.685,26.7071,143717.6244
2006-01-05 11:25:00,48.35,48.36,48.29,48.33,47102.75870377063,26.7071,26.7126,26.674,26.6961,47102.7587
2006-01-05 11:30:00,48.32,48.35,48.3,48.34,39633.779062763526,26.6905,26.7071,26.6795,26.7016,39633.7791
2006-01-05 11:35:00,48.34,48.39,48.26,48.38,54089.86869051922,26.7016,26.7292,26.6574,26.7237,54089.8687
2006-01-05 11:40:00,48.39,48.39,48.3,48.31,44934.34525960728,26.7292,26.7292,26.6795,26.685,44934.3453
2006-01-05 11:45:00,48.3,48.33,48.28,48.29,41079.3880255391,26.6795,26.6961,26.6684,26.674,41079.388
2006-01-05 11:50:00,48.3,48.34,48.29,48.33,44452.47560534876,26.6795,26.7016,26.674,26.6961,44452.4756
2006-01-05 11:55:00,48.32,48.35,48.3,48.34,58065.293338152034,26.6905,26.7071,26.6795,26.7016,58065.2933
2006-01-05 12:00:00,48.34,48.37,48.26,48.32,50837.24852427419,26.7016,26.7182,26.6574,26.6905,50837.2485
2006-01-05 12:05:00,48.33,48.35,48.32,48.34,20238.52547885797,26.6961,26.7071,26.6905,26.7016,20238.5255
2006-01-05 12:10:00,48.32,48.35,48.28,48.35,55776.41248042405,26.6905,26.7071,26.6684,26.7071,55776.4125
2006-01-05 12:15:00,48.35,48.39,48.34,48.39,27466.57029273581,26.7071,26.7292,26.7016,26.7292,27466.5703
2006-01-05 12:20:00,48.39,48.41,48.32,48.4,52764.72714130828,26.7292,26.7403,26.6905,26.7347,52764.7271
2006-01-05 12:25:00,48.4,48.4,48.35,48.39,49271.17214793399,26.7347,26.7347,26.7071,26.7292,49271.1721
2006-01-05 12:30:00,48.39,48.4,48.36,48.37,24213.95012649079,26.7292,26.7347,26.7126,26.7182,24213.9501
2006-01-05 12:35:00,48.36,48.37,48.32,48.32,25177.68943500784,26.7126,26.7182,26.6905,26.6905,25177.6894
2006-01-05 12:40:00,48.31,48.35,48.31,48.32,36501.62631008313,26.685,26.7071,26.685,26.6905,36501.6263
2006-01-05 12:45:00,48.31,48.32,48.25,48.3,40356.58354415131,26.685,26.6905,26.6519,26.6795,40356.5835
2006-01-05 12:50:00,48.3,48.34,48.29,48.31,29996.385977593065,26.6795,26.7016,26.674,26.685,29996.386
2006-01-05 12:55:00,48.3,48.33,48.27,48.29,29394.04890976991,26.6795,26.6961,26.6629,26.674,29394.0489
2006-01-05 13:00:00,48.29,48.3,48.25,48.27,51198.65076496808,26.674,26.6795,26.6519,26.6629,51198.6508
2006-01-05 13:05:00,48.28,48.34,48.24,48.34,71196.2414166968,26.6684,26.7016,26.6464,26.7016,71196.2414
2006-01-05 13:10:00,48.34,48.35,48.27,48.3,29996.385977593065,26.7016,26.7071,26.6629,26.6795,29996.386
2006-01-05 13:15:00,48.3,48.3,48.25,48.28,29032.646669076017,26.6795,26.6795,26.6519,26.6684,29032.6467
2006-01-05 13:20:00,48.28,48.3,48.25,48.29,27827.97253342971,26.6684,26.6795,26.6519,26.674,27827.9725
2006-01-05 13:25:00,48.3,48.31,48.29,48.29,24334.417540055416,26.6795,26.685,26.674,26.674,24334.4175
2006-01-05 13:30:00,48.3,48.35,48.3,48.35,41561.25767979762,26.6795,26.7071,26.6795,26.7071,41561.2577
2006-01-05 13:35:00,48.35,48.39,48.34,48.34,44211.540778219496,26.7071,26.7292,26.7016,26.7016,44211.5408
2006-01-05 13:40:00,48.35,48.41,48.35,48.4,27466.57029273581,26.7071,26.7403,26.7071,26.7347,27466.5703
2006-01-05 13:45:00,48.41,48.44,48.38,48.38,44091.07336465487,26.7403,26.7568,26.7237,26.7237,44091.0734
2006-01-05 13:50:00,48.38,48.44,48.37,48.42,37947.2352728587,26.7237,26.7568,26.7182,26.7458,37947.2353
2006-01-05 13:55:00,48.43,48.43,48.37,48.4,29996.385977593065,26.7513,26.7513,26.7182,26.7347,29996.386
2006-01-05 14:00:00,48.41,48.42,48.34,48.38,24575.35236718468,26.7403,26.7458,26.7016,26.7237,24575.3524
2006-01-05 14:05:00,48.37,48.44,48.34,48.34,38067.70268642333,26.7182,26.7568,26.7016,26.7016,38067.7027
2006-01-05 14:10:00,48.34,48.42,48.34,48.42,26864.233224912663,26.7016,26.7458,26.7016,26.7458,26864.2332
2006-01-05 14:15:00,48.43,48.48,48.42,48.43,73003.25262016625,26.7513,26.7789,26.7458,26.7513,73003.2526
2006-01-05 14:20:00,48.43,48.48,48.43,48.46,65775.20780628841,26.7513,26.7789,26.7513,26.7679,65775.2078
2006-01-05 14:25:00,48.46,48.47,48.38,48.44,104083.845319841,26.7679,26.7734,26.7237,26.7568,104083.8453
2006-01-05 14:30:00,48.44,48.51,48.42,48.46,47464.16094446453,26.7568,26.7955,26.7458,26.7679,47464.1609
2006-01-05 14:35:00,48.47,48.48,48.44,48.44,39272.37682206964,26.7734,26.7789,26.7568,26.7568,39272.3768
2006-01-05 14:40:00,48.44,48.47,48.4,48.4,47825.56318515842,26.7568,26.7734,26.7347,26.7347,47825.5632
2006-01-05 14:45:00,48.4,48.4,48.33,48.38,108059.2699674738,26.7347,26.7347,26.6961,26.7237,108059.27
2006-01-05 14:50:00,48.37,48.48,48.37,48.46,37344.89820503554,26.7182,26.7789,26.7182,26.7679,37344.8982
2006-01-05 14:55:00,48.46,48.49,48.42,48.47,54330.803517648485,26.7679,26.7844,26.7458,26.7734,54330.8035
2006-01-05 15:00:00,48.45,48.5,48.43,48.5,51439.58559209734,26.7624,26.79,26.7513,26.79,51439.5856
2006-01-05 15:05:00,48.49,48.54,48.49,48.53,46982.291290206005,26.7844,26.8121,26.7844,26.8065,46982.2913
2006-01-05 15:10:00,48.54,48.54,48.48,48.52,59269.96747379834,26.8121,26.8121,26.7789,26.801,59269.9675
2006-01-05 15:15:00,48.52,48.62,48.49,48.62,84206.72208167691,26.801,26.8563,26.7844,26.8563,84206.7221
2006-01-05 15:20:00,48.62,48.64,48.57,48.58,112877.96651005904,26.8563,26.8673,26.8286,26.8342,112877.9665
2006-01-05 15:25:00,48.59,48.62,48.58,48.6,60956.51126370318,26.8397,26.8563,26.8342,26.8452,60956.5113
2006-01-05 15:30:00,48.59,48.62,48.55,48.58,88182.14672930974,26.8397,26.8563,26.8176,26.8342,88182.1467
2006-01-05 15:35:00,48.59,48.6,48.55,48.55,73485.12227442478,26.8397,26.8452,26.8176,26.8176,73485.1223
2006-01-05 15:40:00,48.55,48.6,48.54,48.55,121431.15287314785,26.8176,26.8452,26.8121,26.8176,121431.1529
2006-01-05 15:45:00,48.55,48.61,48.47,48.47,298759.1856402843,26.8176,26.8507,26.7734,26.7734,298759.1856
2006-01-05 15:50:00,48.48,48.55,48.47,48.54,72641.85037947237,26.7789,26.8176,26.7734,26.8121,72641.8504
2006-01-05 15:55:00,48.54,48.56,48.53,48.53,76376.34019997591,26.8121,26.8231,26.8065,26.8065,76376.3402
2006-01-06 09:30:00,48.78,48.85,48.77,48.78,204433.20081917843,26.9446,26.9833,26.9391,26.9446,204433.2008
2006-01-06 09:35:00,48.78,48.78,48.64,48.73,108420.6722081677,26.9446,26.9446,26.8673,26.917,108420.6722
2006-01-06 09:40:00,48.65,48.79,48.58,48.69,93000.84327189496,26.8728,26.9502,26.8342,26.8949,93000.8433
2006-01-06 09:45:00,48.73,48.73,48.56,48.61,113721.23840501146,26.917,26.917,26.8231,26.8507,113721.2384
2006-01-06 09:50:00,48.64,48.69,48.54,48.56,145283.70075894473,26.8673,26.8949,26.8121,26.8231,145283.7008
2006-01-06 09:55:00,48.6,48.6,48.54,48.55,285507.7701481749,26.8452,26.8452,26.8121,26.8176,285507.7701
2006-01-06 10:00:00,48.54,48.54,48.25,48.39,82279.24346464282,26.8121,26.8121,26.6519,26.7292,82279.2435
2006-01-06 10:05:00,48.39,48.45,48.29,48.31,112155.16202867126,26.7292,26.7624,26.674,26.685,112155.162
2006-01-06 10:10:00,48.31,48.45,48.29,48.39,87820.74448861583,26.685,26.7624,26.674,26.7292,87820.7445
2006-01-06 10:15:00,48.39,48.39,48.2,48.2,114684.9777135285,26.7292,26.7292,26.6243,26.6243,114684.9777
2006-01-06 10:20:00,48.21,48.27,48.19,48.2,96132.99602457536,26.6298,26.6629,26.6187,26.6243,96132.996
2006-01-06 10:25:00,48.19,48.39,48.19,48.35,87700.27707505121,26.6187,26.7292,26.6187,26.7071,87700.2771
2006-01-06 10:30:00,48.35,48.44,48.3,48.33,72882.78520660162,26.7071,26.7568,26.6795,26.6961,72882.7852
2006-01-06 10:35:00,48.33,48.45,48.33,48.33,86013.73328514637,26.6961,26.7624,26.6961,26.6961,86013.7333
2006-01-06 10:40:00,48.34,48.37,48.3,48.37,49632.57438862788,26.7016,26.7182,26.6795,26.7182,49632.5744
2006-01-06 10:45:00,48.36,48.39,48.31,48.39,75894.4705457174,26.7126,26.7292,26.685,26.7292,75894.4705
2006-01-06 10:50:00,48.39,48.46,48.38,48.39,55174.0754126009,26.7292,26.7679,26.7237,26.7292,55174.0754
2006-01-06 10:55:00,48.4,48.41,48.33,48.37,50475.8462835803,26.7347,26.7403,26.6961,26.7182,50475.8463
2006-01-06 11:00:00,48.38,48.38,48.23,48.25,50716.78111070956,26.7237,26.7237,26.6408,26.6519,50716.7811
2006-01-06 11:05:00,48.25,48.34,48.25,48.32,66979.88194193471,26.6519,26.7016,26.6519,26.6905,66979.8819
2006-01-06 11:10:00,48.33,48.33,48.25,48.31,76014.93795928202,26.6961,26.6961,26.6519,26.685,76014.938
2006-01-06 11:15:00,48.31,48.33,48.3,48.33,221298.63871822675,26.685,26.6961,26.6795,26.6961,221298.6387
2006-01-06 11:20:00,48.34,48.41,48.32,48.38,68786.89314540417,26.7016,26.7403,26.6905,26.7237,68786.8931
2006-01-06 11:25:00,48.38,48.39,48.32,48.39,61799.78315865559,26.7237,26.7292,26.6905,26.7292,61799.7832
2006-01-06 11:30:00,48.39,48.39,48.34,48.38,53969.40127695459,26.7292,26.7292,26.7016,26.7237,53969.4013
2006-01-06 11:35:00,48.38,48.39,48.32,48.35,70955.30658956752,26.7237,26.7292,26.6905,26.7071,70955.3066
2006-01-06 11:40:00,48.35,48.35,48.32,48.33,33610.40838453199,26.7071,26.7071,26.6905,26.6961,33610.4084
2006-01-06 11:45:00,48.33,48.36,48.31,48.34,52523.79231417902,26.6961,26.7126,26.685,26.7016,52523.7923
2006-01-06 11:50:00,48.35,48.35,48.24,48.31,77340.07950849296,26.7071,26.7071,26.6464,26.685,77340.0795
2006-01-06 11:55:00,48.3,48.41,48.3,48.41,63004.4572943019,26.6795,26.7403,26.6795,26.7403,63004.4573
2006-01-06 12:00:00,48.4,48.55,48.4,48.52,78785.68847126853,26.7347,26.8176,26.7347,26.801,78785.6885
2006-01-06 12:05:00,48.51,48.52,48.39,48.41,110107.21599807253,26.7955,26.801,26.7292,26.7403,110107.216
2006-01-06 12:10:00,48.42,48.48,48.39,48.41,48307.43283941694,26.7458,26.7789,26.7292,26.7403,48307.4328
2006-01-06 12:15:00,48.42,48.46,48.4,48.43,84809.05914950007,26.7458,26.7679,26.7347,26.7513,84809.0591
2006-01-06 12:20:00,48.43,48.54,48.42,48.54,67100.34935549935,26.7513,26.8121,26.7458,26.8121,67100.3494
2006-01-06 12:25:00,48.54,48.55,48.45,48.45,31682.92976749789,26.8121,26.8176,26.7624,26.7624,31682.9298
2006-01-06 12:30:00,48.44,48.52,48.39,48.49,107336.46548608605,26.7568,26.801,26.7292,26.7844,107336.4655
2006-01-06 12:35:00,48.49,48.52,48.47,48.48,40356.58354415131,26.7844,26.801,26.7734,26.7789,40356.5835
2006-01-06 12:40:00,48.48,48.52,48.44,48.49,66377.54487411155,26.7789,26.801,26.7568,26.7844,66377.5449
2006-01-06 12:45:00,48.49,48.54,48.49,48.53,40838.45319840984,26.7844,26.8121,26.7844,26.8065,40838.4532
2006-01-06 12:50:00,48.54,48.54,48.49,48.52,36140.22406938923,26.8121,26.8121,26.7844,26.801,36140.2241
2006-01-06 12:55:00,48.52,48.54,48.52,48.54,35537.88700156608,26.801,26.8121,26.801,26.8121,35537.887
2006-01-06 13:00:00,48.54,48.54,48.5,48.51,38790.50716781111,26.8121,26.8121,26.79,26.7955,38790.5072
2006-01-06 13:05:00,48.51,48.55,48.47,48.53,31201.06011323937,26.7955,26.8176,26.7734,26.8065,31201.0601
2006-01-06 13:10:00,48.54,48.55,48.52,48.54,36019.7566558246,26.8121,26.8176,26.801,26.8121,36019.7567
2006-01-06 13:15:00,48.55,48.56,48.54,48.54,87459.34224792194,26.8176,26.8231,26.8121,26.8121,87459.3422
2006-01-06 13:20:00,48.54,48.56,48.51,48.54,28671.244428382124,26.8121,26.8231,26.7955,26.8121,28671.2444
2006-01-06 13:25:00,48.55,48.55,48.52,48.52,13974.219973497173,26.8176,26.8176,26.801,26.801,13974.22
2006-01-06 13:30:00,48.53,48.54,48.46,48.48,53969.40127695459,26.8065,26.8121,26.7679,26.7789,53969.4013
2006-01-06 13:35:00,48.48,48.54,48.48,48.51,17588.242380436095,26.7789,26.8121,26.7789,26.7955,17588.2424
2006-01-06 13:40:00,48.5,48.51,48.44,48.46,23491.145645103003,26.79,26.7955,26.7568,26.7679,23491.1456
2006-01-06 13:45:00,48.47,48.57,48.45,48.54,82640.64570533672,26.7734,26.8286,26.7624,26.8121,82640.6457
2006-01-06 13:50:00,48.54,48.64,48.48,48.64,202626.18961570892,26.8121,26.8673,26.7789,26.8673,202626.1896
2006-01-06 13:55:00,48.64,48.71,48.6,48.65,136369.11215516203,26.8673,26.906,26.8452,26.8728,136369.1122
2006-01-06 14:00:00,48.64,48.65,48.54,48.54,49030.23732080473,26.8673,26.8728,26.8121,26.8121,49030.2373
2006-01-06 14:05:00,48.54,48.56,48.53,48.56,58065.293338152034,26.8121,26.8231,26.8065,26.8231,58065.2933
2006-01-06 14:10:00,48.55,48.56,48.51,48.54,40356.58354415131,26.8176,26.8231,26.7955,26.8121,40356.5835
2006-01-06 14:15:00,48.54,48.6,48.48,48.57,82881.58053246597,26.8121,26.8452,26.7789,26.8286,82881.5805
2006-01-06 14:20:00,48.58,48.59,48.55,48.59,97096.7353330924,26.8342,26.8397,26.8176,26.8397,97096.7353
2006-01-06 14:25:00,48.59,48.59,48.54,48.56,37224.43079147091,26.8397,26.8397,26.8121,26.8231,37224.4308
2006-01-06 14:30:00,48.56,48.59,48.54,48.59,64691.00108420673,26.8231,26.8397,26.8121,26.8397,64691.0011
2006-01-06 14:35:00,48.59,48.64,48.57,48.62,67823.15383688713,26.8397,26.8673,26.8286,26.8563,67823.1538
2006-01-06 14:40:00,48.62,48.64,48.57,48.63,45416.214913865806,26.8563,26.8673,26.8286,26.8618,45416.2149
2006-01-06 14:45:00,48.63,48.66,48.62,48.62,82399.71087820745,26.8618,26.8783,26.8563,26.8563,82399.7109
2006-01-06 14:50:00,48.64,48.69,48.62,48.67,51800.98783279124,26.8673,26.8949,26.8563,26.8839,51800.9878
2006-01-06 14:55:00,48.68,48.73,48.62,48.63,91434.76689555476,26.8894,26.917,26.8563,26.8618,91434.7669
2006-01-06 15:00:00,48.64,48.71,48.63,48.69,71919.04589808457,26.8673,26.906,26.8618,26.8949,71919.0459
2006-01-06 15:05:00,48.7,48.73,48.67,48.67,84086.25466811229,26.9004,26.917,26.8839,26.8839,84086.2547
2006-01-06 15:10:00,48.67,48.74,48.66,48.74,52403.32490061439,26.8839,26.9225,26.8783,26.9225,52403.3249
2006-01-06 15:15:00,48.74,48.74,48.69,48.73,61076.978677267805,26.9225,26.9225,26.8949,26.917,61076.9787
2006-01-06 15:20:00,48.73,48.78,48.69,48.72,65775.20780628841,26.917,26.9446,26.8949,26.9115,65775.2078
2006-01-06 15:25:00,48.72,48.73,48.68,48.68,98421.87688230336,26.9115,26.917,26.8894,26.8894,98421.8769
2006-01-06 15:30:00,48.7,48.7,48.64,48.65,116853.39115769186,26.9004,26.9004,26.8673,26.8728,116853.3912
2006-01-06 15:35:00,48.66,48.67,48.59,48.61,63245.39212143116,26.8783,26.8839,26.8397,26.8507,63245.3921
2006-01-06 15:40:00,48.62,48.64,48.6,48.64,106372.72617756898,26.8563,26.8673,26.8452,26.8673,106372.7262
2006-01-06 15:45:00,48.64,48.64,48.56,48.58,131309.48078544755,26.8673,26.8673,26.8231,26.8342,131309.4808
2006-01-06 15:50:00,48.58,48.63,48.56,48.6,138176.1233586315,26.8342,26.8618,26.8231,26.8452,138176.1234
2006-01-06 15:55:00,48.62,48.64,48.57,48.58,122394.89218166488,26.8563,26.8673,26.8286,26.8342,122394.8922
2006-01-09 09:30:00,48.67,48.83,48.66,48.79,91434.76689555476,26.8839,26.9723,26.8783,26.9502,91434.7669
2006-01-09 09:35:00,48.77,48.79,48.7,48.77,75533.0683050235,26.9391,26.9502,26.9004,26.9391,75533.0683
2006-01-09 09:40:00,48.76,48.93,48.76,48.93,66257.07746054693,26.9336,27.0275,26.9336,27.0275,66257.0775
2006-01-09 09:45:00,48.92,48.94,48.85,48.9,41440.79026623299,27.022,27.033,26.9833,27.0109,41440.7903
2006-01-09 09:50:00,48.9,48.96,48.88,48.89,66257.07746054693,27.0109,27.0441,26.9999,27.0054,66257.0775
2006-01-09 09:55:00,48.89,48.92,48.78,48.9,162149.13865799303,27.0054,27.022,26.9446,27.0109,162149.1387
2006-01-09 10:00:00,48.9,48.91,48.81,48.81,79147.09071196242,27.0109,27.0164,26.9612,26.9612,79147.0907
2006-01-09 10:05:00,48.82,48.83,48.77,48.81,40958.92061197446,26.9667,26.9723,26.9391,26.9612,40958.9206
2006-01-09 10:10:00,48.83,48.87,48.77,48.83,56740.1517889411,26.9723,26.9943,26.9391,26.9723,56740.1518
2006-01-09 10:15:00,48.82,48.87,48.79,48.87,57462.95627032888,26.9667,26.9943,26.9502,26.9943,57462.9563
2006-01-09 10:20:00,48.85,48.88,48.83,48.86,39633.779062763526,26.9833,26.9999,26.9723,26.9888,39633.7791
2006-01-09 10:25:00,48.86,48.88,48.85,48.86,57824.35851102277,26.9888,26.9999,26.9833,26.9888,57824.3585
2006-01-09 10:30:00,48.85,48.89,48.84,48.88,46500.42163594748,26.9833,27.0054,26.9778,26.9999,46500.4216
2006-01-09 10:35:00,48.89,48.89,48.85,48.87,50596.31369714493,27.0054,27.0054,26.9833,26.9943,50596.3137
2006-01-09 10:40:00,48.88,48.89,48.85,48.86,70352.96952174438,26.9999,27.0054,26.9833,26.9888,70352.9695
2006-01-09 10:45:00,48.86,48.91,48.86,48.9,47102.75870377063,26.9888,27.0164,26.9888,27.0109,47102.7587
2006-01-09 10:50:00,48.9,48.91,48.85,48.89,68064.0886640164,27.0109,27.0164,26.9833,27.0054,68064.0887
2006-01-09 10:55:00,48.9,48.93,48.86,48.86,60474.641609444654,27.0109,27.0275,26.9888,26.9888,60474.6416
2006-01-09 11:00:00,48.87,48.93,48.87,48.92,48186.96542585232,26.9943,27.0275,26.9943,27.022,48186.9654
2006-01-09 11:05:00,48.93,48.96,48.91,48.95,74328.39416937719,27.0275,27.0441,27.0164,27.0385,74328.3942
2006-01-09 11:10:00,48.95,48.96,48.93,48.95,39633.779062763526,27.0385,27.0441,27.0275,27.0385,39633.7791
2006-01-09 11:15:00,48.95,48.95,48.89,48.93,76376.34019997591,27.0385,27.0385,27.0054,27.0275,76376.3402
2006-01-09 11:20:00,48.93,48.96,48.93,48.95,39633.779062763526,27.0275,27.0441,27.0275,27.0385,39633.7791
2006-01-09 11:25:00,48.95,48.98,48.92,48.92,101433.56222141912,27.0385,27.0551,27.022,27.022,101433.5622
2006-01-09 11:30:00,48.92,48.98,48.92,48.93,43488.73629683171,27.022,27.0551,27.022,27.0275,43488.7363
2006-01-09 11:35:00,48.95,48.98,48.94,48.97,51319.11817853271,27.0385,27.0551,27.033,27.0496,51319.1182
2006-01-09 11:40:00,48.97,48.98,48.95,48.96,66859.41452837008,27.0496,27.0551,27.0385,27.0441,66859.4145
2006-01-09 11:45:00,48.96,48.98,48.93,48.97,63727.26177568968,27.0441,27.0551,27.0275,27.0496,63727.2618
2006-01-09 11:50:00,48.97,48.98,48.92,48.94,37344.89820503554,27.0496,27.0551,27.022,27.033,37344.8982
2006-01-09 11:55:00,48.94,48.98,48.91,48.97,39874.71388989279,27.033,27.0551,27.0164,27.0496,39874.7139
2006-01-09 12:00:00,48.98,48.98,48.92,48.97,58426.69557884593,27.0551,27.0551,27.022,27.0496,58426.6956
2006-01-09 12:05:00,48.97,48.98,48.94,48.98,180580.6529333816,27.0496,27.0551,27.033,27.0551,180580.6529
2006-01-09 12:10:00,48.98,49.0,48.93,48.94,90471.02758703772,27.0551,27.0662,27.0275,27.033,90471.0276
2006-01-09 12:15:00,48.95,48.98,48.94,48.96,40236.11613058668,27.0385,27.0551,27.033,27.0441,40236.1161
2006-01-09 12:20:00,48.97,48.98,48.95,48.97,44211.540778219496,27.0496,27.0551,27.0385,27.0496,44211.5408
2006-01-09 12:25:00,48.97,49.0,48.95,48.96,131911.8178532707,27.0496,27.0662,27.0385,27.0441,131911.8179
2006-01-09 12:30:00,48.96,48.98,48.9,48.92,26743.765811348032,27.0441,27.0551,27.0109,27.022,26743.7658
2006-01-09 12:35:00,48.91,48.97,48.9,48.97,17347.307553306833,27.0164,27.0496,27.0109,27.0496,17347.3076
2006-01-09 12:40:00,48.98,48.98,48.94,48.98,45175.280086736544,27.0551,27.0551,27.033,27.0551,45175.2801
2006-01-09 12:45:00,48.97,48.98,48.96,48.97,45416.214913865806,27.0496,27.0551,27.0441,27.0496,45416.2149
2006-01-09 12:50:00,48.98,48.98,48.96,48.97,18190.579448259246,27.0551,27.0551,27.0441,27.0496,18190.5794
2006-01-09 12:55:00,48.97,48.98,48.62,48.98,28189.374774123604,27.0496,27.0551,26.8563,27.0551,28189.3748
2006-01-09 13:00:00,48.97,48.98,48.96,48.97,28550.777014817493,27.0496,27.0551,27.0441,27.0496,28550.777
2006-01-09 13:05:00,48.98,48.98,48.93,48.96,38910.97458137574,27.0551,27.0551,27.0275,27.0441,38910.9746
2006-01-09 13:10:00,48.97,48.98,48.94,48.97,44211.540778219496,27.0496,27.0551,27.033,27.0496,44211.5408
2006-01-09 13:15:00,48.96,48.96,48.93,48.93,30237.320804722327,27.0441,27.0441,27.0275,27.0275,30237.3208
2006-01-09 13:20:00,48.93,48.99,48.93,48.98,37224.43079147091,27.0275,27.0606,27.0275,27.0551,37224.4308
2006-01-09 13:25:00,48.98,49.01,48.98,49.01,38188.170099987954,27.0551,27.0717,27.0551,27.0717,38188.1701
2006-01-09 13:30:00,49.01,49.06,49.01,49.05,30598.723045416216,27.0717,27.0993,27.0717,27.0938,30598.723
2006-01-09 13:35:00,49.04,49.1,49.02,49.1,58667.63040597519,27.0883,27.1214,27.0772,27.1214,58667.6304
2006-01-09 13:40:00,49.09,49.14,49.07,49.13,68545.95831827492,27.1159,27.1435,27.1048,27.138,68545.9583
2006-01-09 13:45:00,49.13,49.18,49.12,49.14,94928.32188892906,27.138,27.1656,27.1324,27.1435,94928.3219
2006-01-09 13:50:00,49.13,49.18,49.13,49.17,51680.5204192266,27.138,27.1656,27.138,27.1601,51680.5204
2006-01-09 13:55:00,49.16,49.18,49.16,49.17,62643.055053608005,27.1545,27.1656,27.1545,27.1601,62643.0551
2006-01-09 14:00:00,49.18,49.2,49.17,49.18,44572.943018913385,27.1656,27.1766,27.1601,27.1656,44572.943
2006-01-09 14:05:00,49.17,49.22,49.17,49.19,44693.41043247802,27.1601,27.1877,27.1601,27.1711,44693.4104
2006-01-09 14:10:00,49.19,49.2,49.13,49.16,57583.42368389351,27.1711,27.1766,27.138,27.1545,57583.4237
2006-01-09 14:15:00,49.16,49.18,49.13,49.18,58065.293338152034,27.1545,27.1656,27.138,27.1656,58065.2933
2006-01-09 14:20:00,49.17,49.18,49.06,49.1,51560.053005661975,27.1601,27.1656,27.0993,27.1214,51560.053
2006-01-09 14:25:00,49.09,49.14,49.08,49.13,53367.06420913144,27.1159,27.1435,27.1103,27.138,53367.0642
2006-01-09 14:30:00,49.13,49.13,49.07,49.1,33489.94097096736,27.138,27.138,27.1048,27.1214,33489.941
2006-01-09 14:35:00,49.09,49.1,48.99,49.04,61317.91350439707,27.1159,27.1214,27.0606,27.0883,61317.9135
2006-01-09 14:40:00,49.04,49.05,48.97,48.97,77581.01433562223,27.0883,27.0938,27.0496,27.0496,77581.0143
2006-01-09 14:45:00,48.97,48.99,48.93,48.98,49632.57438862788,27.0496,27.0606,27.0275,27.0551,49632.5744
2006-01-09 14:50:00,48.98,48.98,48.92,48.94,67100.34935549935,27.0551,27.0551,27.022,27.033,67100.3494
2006-01-09 14:55:00,48.94,48.99,48.93,48.98,46982.291290206005,27.033,27.0606,27.0275,27.0551,46982.2913
2006-01-09 15:00:00,48.98,49.03,48.97,49.03,66136.6100469823,27.0551,27.0827,27.0496,27.0827,66136.61
2006-01-09 15:05:00,49.03,49.03,48.98,48.98,61317.91350439707,27.0827,27.0827,27.0551,27.0551,61317.9135
2006-01-09 15:10:00,48.99,49.01,48.95,48.97,68305.02349114565,27.0606,27.0717,27.0385,27.0496,68305.0235
2006-01-09 15:15:00,48.97,48.99,48.96,48.96,49391.63956149862,27.0496,27.0606,27.0441,27.0441,49391.6396
2006-01-09 15:20:00,48.95,49.0,48.92,49.0,56981.08661607036,27.0385,27.0662,27.022,27.0662,56981.0866
2006-01-09 15:25:00,49.0,49.02,48.96,48.96,56017.34730755331,27.0662,27.0772,27.0441,27.0441,56017.3473
2006-01-09 15:30:00,48.96,49.12,48.93,49.11,88061.6793157451,27.0441,27.1324,27.0275,27.1269,88061.6793
2006-01-09 15:35:00,49.1,49.16,49.08,49.13,69148.29538609806,27.1214,27.1545,27.1103,27.138,69148.2954
2006-01-09 15:40:00,49.12,49.18,49.12,49.18,72039.5133116492,27.1324,27.1656,27.1324,27.1656,72039.5133
2006-01-09 15:45:00,49.18,49.2,49.15,49.18,96614.86567883388,27.1656,27.1766,27.149,27.1656,96614.8657
2006-01-09 15:50:00,49.18,49.21,49.14,49.19,85531.86363088785,27.1656,27.1822,27.1435,27.1711,85531.8636
2006-01-09 15:55:00,49.2,49.2,49.13,49.13,101433.56222141912,27.1766,27.1766,27.138,27.138,101433.5622
2006-01-10 09:30:00,48.85,48.91,48.81,48.9,133357.42681604627,26.9833,27.0164,26.9612,27.0109,133357.4268
2006-01-10 09:35:00,48.9,48.94,48.88,48.91,43609.203710396345,27.0109,27.033,26.9999,27.0164,43609.2037
2006-01-10 09:40:00,48.91,49.03,48.91,49.01,52764.72714130828,27.0164,27.0827,27.0164,27.0717,52764.7271
2006-01-10 09:45:00,48.98,49.01,48.96,48.98,91796.16913624866,27.0551,27.0717,27.0441,27.0551,91796.1691
2006-01-10 09:50:00,48.98,48.98,48.93,48.95,67220.81676906398,27.0551,27.0551,27.0275,27.0385,67220.8168
2006-01-10 09:55:00,48.95,48.98,48.89,48.93,71196.2414166968,27.0385,27.0551,27.0054,27.0275,71196.2414
2006-01-10 10:00:00,48.93,49.01,48.91,48.96,80954.10191543188,27.0275,27.0717,27.0164,27.0441,80954.1019
2006-01-10 10:05:00,48.95,48.98,48.94,48.98,67461.75159619324,27.0385,27.0551,27.033,27.0551,67461.7516
2006-01-10 10:10:00,48.98,48.98,48.94,48.97,79749.42777978558,27.0551,27.0551,27.033,27.0496,79749.4278
2006-01-10 10:15:00,48.95,48.98,48.89,48.89,84206.72208167691,27.0385,27.0551,27.0054,27.0054,84206.7221
2006-01-10 10:20:00,48.89,48.94,48.83,48.92,82158.7760510782,27.0054,27.033,26.9723,27.022,82158.7761
2006-01-10 10:25:00,48.93,48.93,48.86,48.86,147331.64678954345,27.0275,27.0275,26.9888,26.9888,147331.6468
2006-01-10 10:30:00,48.86,48.87,48.8,48.8,82520.17829177208,26.9888,26.9943,26.9557,26.9557,82520.1783
2006-01-10 10:35:00,48.8,48.82,48.75,48.75,82761.11311890134,26.9557,26.9667,26.9281,26.9281,82761.1131
2006-01-10 10:40:00,48.72,48.79,48.7,48.77,125767.97976147452,26.9115,26.9502,26.9004,26.9391,125767.9798
2006-01-10 10:45:00,48.74,48.83,48.74,48.83,41199.855439103725,26.9225,26.9723,26.9225,26.9723,41199.8554
2006-01-10 10:50:00,48.83,48.87,48.74,48.74,58908.565233104455,26.9723,26.9943,26.9225,26.9225,58908.5652
2006-01-10 10:55:00,48.74,48.82,48.74,48.77,54692.20575834237,26.9225,26.9667,26.9225,26.9391,54692.2058
2006-01-10 11:00:00,48.78,48.78,48.63,48.69,92759.90844476572,26.9446,26.9446,26.8618,26.8949,92759.9084
2006-01-10 11:05:00,48.69,48.71,48.64,48.64,68907.36055896881,26.8949,26.906,26.8673,26.8673,68907.3606
2006-01-10 11:10:00,48.64,48.67,48.64,48.66,35056.01734730756,26.8673,26.8839,26.8673,26.8783,35056.0173
2006-01-10 11:15:00,48.67,48.75,48.67,48.73,36622.09372364776,26.8839,26.9281,26.8839,26.917,36622.0937
2006-01-10 11:20:00,48.74,48.75,48.69,48.7,59872.304541621495,26.9225,26.9281,26.8949,26.9004,59872.3045
2006-01-10 11:25:00,48.69,48.74,48.69,48.73,31080.59269967474,26.8949,26.9225,26.8949,26.917,31080.5927
2006-01-10 11:30:00,48.74,48.74,48.69,48.7,44934.34525960728,26.9225,26.9225,26.8949,26.9004,44934.3453
2006-01-10 11:35:00,48.71,48.73,48.69,48.72,43970.60595109024,26.906,26.917,26.8949,26.9115,43970.606
2006-01-10 11:40:00,48.72,48.79,48.69,48.76,39151.909408505,26.9115,26.9502,26.8949,26.9336,39151.9094
2006-01-10 11:45:00,48.77,48.82,48.75,48.76,54210.33610408385,26.9391,26.9667,26.9281,26.9336,54210.3361
2006-01-10 11:50:00,48.76,48.77,48.74,48.74,20720.395133116494,26.9336,26.9391,26.9225,26.9225,20720.3951
2006-01-10 11:55:00,48.75,48.75,48.72,48.73,35176.48476087219,26.9281,26.9281,26.9115,26.917,35176.4848
2006-01-10 12:00:00,48.73,48.79,48.69,48.79,75292.13347789424,26.917,26.9502,26.8949,26.9502,75292.1335
2006-01-10 12:05:00,48.8,48.85,48.79,48.83,102879.17118419468,26.9557,26.9833,26.9502,26.9723,102879.1712
2006-01-10 12:10:00,48.83,48.85,48.83,48.85,76737.74244066981,26.9723,26.9833,26.9723,26.9833,76737.7424
2006-01-10 12:15:00,48.85,48.87,48.84,48.86,77340.07950849296,26.9833,26.9943,26.9778,26.9888,77340.0795
2006-01-10 12:20:00,48.86,48.87,48.85,48.86,83845.31984098302,26.9888,26.9943,26.9833,26.9888,83845.3198
2006-01-10 12:25:00,48.87,48.88,48.85,48.88,29032.646669076017,26.9943,26.9999,26.9833,26.9999,29032.6467
2006-01-10 12:30:00,48.88,48.88,48.83,48.83,34092.27803879051,26.9999,26.9999,26.9723,26.9723,34092.278
2006-01-10 12:35:00,48.83,48.88,48.83,48.84,40838.45319840984,26.9723,26.9999,26.9723,26.9778,40838.4532
2006-01-10 12:40:00,48.84,48.85,48.82,48.83,27346.102879171187,26.9778,26.9833,26.9667,26.9723,27346.1029
2006-01-10 12:45:00,48.83,48.83,48.79,48.81,50234.91145645104,26.9723,26.9723,26.9502,26.9612,50234.9115
2006-01-10 12:50:00,48.81,48.84,48.81,48.82,28189.374774123604,26.9612,26.9778,26.9612,26.9667,28189.3748
2006-01-10 12:55:00,48.83,48.88,48.82,48.88,73364.65486086014,26.9723,26.9999,26.9667,26.9999,73364.6549
2006-01-10 13:00:00,48.87,48.88,48.86,48.88,33851.343211661246,26.9943,26.9999,26.9888,26.9999,33851.3432
2006-01-10 13:05:00,48.88,48.89,48.66,48.89,44693.41043247802,26.9999,27.0054,26.8783,27.0054,44693.4104
2006-01-10 13:10:00,48.89,48.93,48.88,48.92,49271.17214793399,27.0054,27.0275,26.9999,27.022,49271.1721
2006-01-10 13:15:00,48.92,48.97,48.92,48.96,80713.16708830262,27.022,27.0496,27.022,27.0441,80713.1671
2006-01-10 13:20:00,48.94,48.98,48.94,48.98,110709.55306589568,27.033,27.0551,27.033,27.0551,110709.5531
2006-01-10 13:25:00,48.97,49.04,48.93,49.01,110830.02047946032,27.0496,27.0883,27.0275,27.0717,110830.0205
2006-01-10 13:30:00,49.02,49.04,49.01,49.04,33369.47355740273,27.0772,27.0883,27.0717,27.0883,33369.4736
2006-01-10 13:35:00,49.04,49.05,48.98,48.98,39392.84423563426,27.0883,27.0938,27.0551,27.0551,39392.8442
2006-01-10 13:40:00,48.98,49.01,48.96,49.01,32285.26683532105,27.0551,27.0717,27.0441,27.0717,32285.2668
2006-01-10 13:45:00,49.01,49.02,48.95,48.96,35056.01734730756,27.0717,27.0772,27.0385,27.0441,35056.0173
2006-01-10 13:50:00,48.96,48.97,48.94,48.95,24213.95012649079,27.0441,27.0496,27.033,27.0385,24213.9501
2006-01-10 13:55:00,48.95,48.96,48.88,48.93,52403.32490061439,27.0385,27.0441,26.9999,27.0275,52403.3249
2006-01-10 14:00:00,48.93,48.94,48.86,48.88,58908.565233104455,27.0275,27.033,26.9888,26.9999,58908.5652
2006-01-10 14:05:00,48.89,48.93,48.88,48.92,45898.08456812433,27.0054,27.0275,26.9999,27.022,45898.0846
2006-01-10 14:10:00,48.92,48.94,48.88,48.89,35417.41958800145,27.022,27.033,26.9999,27.0054,35417.4196
2006-01-10 14:15:00,48.89,48.9,48.86,48.87,50475.8462835803,27.0054,27.0109,26.9888,26.9943,50475.8463
2006-01-10 14:20:00,48.88,48.92,48.88,48.9,50716.78111070956,26.9999,27.022,26.9999,27.0109,50716.7811
2006-01-10 14:25:00,48.91,48.91,48.81,48.85,42765.93181544392,27.0164,27.0164,26.9612,26.9833,42765.9318
2006-01-10 14:30:00,48.85,48.93,48.85,48.93,145042.76593181546,26.9833,27.0275,26.9833,27.0275,145042.7659
2006-01-10 14:35:00,48.93,48.93,48.87,48.89,59992.77195518613,27.0275,27.0275,26.9943,27.0054,59992.772
2006-01-10 14:40:00,48.91,48.93,48.89,48.93,53607.9990362607,27.0164,27.0275,27.0054,27.0275,53607.999
2006-01-10 14:45:00,48.93,48.98,48.93,48.97,68907.36055896881,27.0275,27.0551,27.0275,27.0496,68907.3606
2006-01-10 14:50:00,48.98,48.99,48.94,48.94,62522.58764004338,27.0551,27.0606,27.033,27.033,62522.5876
2006-01-10 14:55:00,48.95,48.98,48.94,48.97,51921.455246355865,27.0385,27.0551,27.033,27.0496,51921.4552
2006-01-10 15:00:00,48.97,48.97,48.93,48.95,48307.43283941694,27.0496,27.0496,27.0275,27.0385,48307.4328
2006-01-10 15:05:00,48.94,48.98,48.94,48.98,31080.59269967474,27.033,27.0551,27.033,27.0551,31080.5927
2006-01-10 15:10:00,48.97,49.02,48.92,49.01,57101.55402963499,27.0496,27.0772,27.022,27.0717,57101.554
2006-01-10 15:15:00,49.01,49.05,48.99,49.05,61920.25057222022,27.0717,27.0938,27.0606,27.0938,61920.2506
2006-01-10 15:20:00,49.05,49.13,49.03,49.11,66136.6100469823,27.0938,27.138,27.0827,27.1269,66136.61
2006-01-10 15:25:00,49.12,49.12,49.05,49.06,61558.84833152633,27.1324,27.1324,27.0938,27.0993,61558.8483
2006-01-10 15:30:00,49.06,49.13,49.03,49.08,86495.6029394049,27.0993,27.138,27.0827,27.1103,86495.6029
2006-01-10 15:35:00,49.07,49.11,49.07,49.08,101794.964462113,27.1048,27.1269,27.1048,27.1103,101794.9645
2006-01-10 15:40:00,49.08,49.13,49.07,49.08,76737.74244066981,27.1103,27.138,27.1048,27.1103,76737.7424
2006-01-10 15:45:00,49.08,49.13,49.08,49.11,89507.28827852067,27.1103,27.138,27.1103,27.1269,89507.2883
2006-01-10 15:50:00,49.11,49.12,49.06,49.09,89145.88603782677,27.1269,27.1324,27.0993,27.1159,89145.886
2006-01-10 15:55:00,49.09,49.14,49.06,49.14,167208.7700277075,27.1159,27.1435,27.0993,27.1435,167208.77
2006-01-11 09:30:00,49.1,49.1,48.84,49.1,118780.86977472594,27.2443,27.2443,27.1001,27.2443,118780.8698
2006-01-11 09:35:00,49.08,49.16,49.06,49.1,76737.74244066981,27.2332,27.2776,27.2221,27.2443,76737.7424
2006-01-11 09:40:00,49.11,49.29,49.1,49.27,73846.52451511867,27.2499,27.3497,27.2443,27.3386,73846.5245
2006-01-11 09:45:00,49.27,49.31,49.21,49.3,93121.3106854596,27.3386,27.3608,27.3054,27.3553,93121.3107
2006-01-11 09:50:00,49.31,49.35,49.26,49.34,181062.52258764007,27.3608,27.383,27.3331,27.3775,181062.5226
2006-01-11 09:55:00,49.34,49.37,49.32,49.33,85170.46139019396,27.3775,27.3941,27.3664,27.3719,85170.4614
2006-01-11 10:00:00,49.33,49.38,49.29,49.37,74328.39416937719,27.3719,27.3997,27.3497,27.3941,74328.3942
2006-01-11 10:05:00,49.37,49.45,49.37,49.38,143115.28731478137,27.3941,27.4385,27.3941,27.3997,143115.2873
2006-01-11 10:10:00,49.37,49.52,49.37,49.5,85411.39621732323,27.3941,27.4774,27.3941,27.4663,85411.3962
2006-01-11 10:15:00,49.5,49.51,49.44,49.46,57222.02144319962,27.4663,27.4718,27.433,27.4441,57222.0214
2006-01-11 10:20:00,49.47,49.52,49.47,49.51,130225.27406336588,27.4496,27.4774,27.4496,27.4718,130225.2741
2006-01-11 10:25:00,49.51,49.56,49.41,49.56,113962.17323214072,27.4718,27.4996,27.4163,27.4996,113962.1732
2006-01-11 10:30:00,49.56,49.6,49.52,49.52,116612.4563305626,27.4996,27.5218,27.4774,27.4774,116612.4563
2006-01-11 10:35:00,49.52,49.63,49.5,49.62,86254.66811227564,27.4774,27.5384,27.4663,27.5329,86254.6681
2006-01-11 10:40:00,49.63,49.67,49.61,49.67,110709.55306589568,27.5384,27.5606,27.5273,27.5606,110709.5531
2006-01-11 10:45:00,49.66,49.69,49.59,49.67,52644.25972774365,27.555,27.5717,27.5162,27.5606,52644.2597
2006-01-11 10:50:00,49.66,49.67,49.57,49.57,92639.44103120107,27.555,27.5606,27.5051,27.5051,92639.441
2006-01-11 10:55:00,49.57,49.59,49.52,49.52,103963.37790627636,27.5051,27.5162,27.4774,27.4774,103963.3779
2006-01-11 11:00:00,49.52,49.57,49.49,49.54,47223.22611733527,27.4774,27.5051,27.4607,27.4885,47223.2261
2006-01-11 11:05:00,49.54,49.56,49.46,49.5,66738.94711480546,27.4885,27.4996,27.4441,27.4663,66738.9471
2006-01-11 11:10:00,49.5,49.56,49.5,49.53,85290.9288037586,27.4663,27.4996,27.4663,27.4829,85290.9288
2006-01-11 11:15:00,49.52,49.57,49.52,49.54,44693.41043247802,27.4774,27.5051,27.4774,27.4885,44693.4104
2006-01-11 11:20:00,49.55,49.56,49.52,49.56,79749.42777978558,27.494,27.4996,27.4774,27.4996,79749.4278
2006-01-11 11:25:00,49.56,49.57,49.47,49.49,55174.0754126009,27.4996,27.5051,27.4496,27.4607,55174.0754
2006-01-11 11:30:00,49.52,49.54,49.49,49.54,39392.84423563426,27.4774,27.4885,27.4607,27.4885,39392.8442
2006-01-11 11:35:00,49.54,49.61,49.53,49.6,148295.3860980605,27.4885,27.5273,27.4829,27.5218,148295.3861
2006-01-11 11:40:00,49.6,49.61,49.56,49.58,129984.3392362366,27.5218,27.5273,27.4996,27.5107,129984.3392
2006-01-11 11:45:00,49.58,49.58,49.53,49.55,60595.10902300928,27.5107,27.5107,27.4829,27.494,60595.109
2006-01-11 11:50:00,49.54,49.54,49.45,49.47,52282.85748704976,27.4885,27.4885,27.4385,27.4496,52282.8575
2006-01-11 11:55:00,49.47,49.52,49.47,49.47,52523.79231417902,27.4496,27.4774,27.4496,27.4496,52523.7923
2006-01-11 12:00:00,49.47,49.52,49.47,49.5,55415.01023973016,27.4496,27.4774,27.4496,27.4663,55415.0102
2006-01-11 12:05:00,49.5,49.53,49.49,49.49,27707.50511986508,27.4663,27.4829,27.4607,27.4607,27707.5051
2006-01-11 12:10:00,49.49,49.53,49.48,49.5,45416.214913865806,27.4607,27.4829,27.4552,27.4663,45416.2149
2006-01-11 12:15:00,49.5,49.57,49.47,49.57,38670.03975424648,27.4663,27.5051,27.4496,27.5051,38670.0398
2006-01-11 12:20:00,49.57,49.62,49.56,49.59,98060.47464160946,27.5051,27.5329,27.4996,27.5162,98060.4746
2006-01-11 12:25:00,49.59,49.64,49.54,49.56,56860.61920250573,27.5162,27.544,27.4885,27.4996,56860.6192
2006-01-11 12:30:00,49.56,49.57,49.54,49.55,25659.55908926636,27.4996,27.5051,27.4885,27.494,25659.5591
2006-01-11 12:35:00,49.55,49.57,49.53,49.53,43729.67112396097,27.494,27.5051,27.4829,27.4829,43729.6711
2006-01-11 12:40:00,49.55,49.55,49.52,49.52,58788.09781953982,27.494,27.494,27.4774,27.4774,58788.0978
2006-01-11 12:45:00,49.53,49.59,49.52,49.58,37706.30044572944,27.4829,27.5162,27.4774,27.5107,37706.3004
2006-01-11 12:50:00,49.59,49.6,49.54,49.59,46982.291290206005,27.5162,27.5218,27.4885,27.5162,46982.2913
2006-01-11 12:55:00,49.59,49.59,49.52,49.52,17829.177207565357,27.5162,27.5162,27.4774,27.4774,17829.1772
2006-01-11 13:00:00,49.53,49.56,49.51,49.52,26743.765811348032,27.4829,27.4996,27.4718,27.4774,26743.7658
2006-01-11 13:05:00,49.52,49.54,49.47,49.49,62643.055053608005,27.4774,27.4885,27.4496,27.4607,62643.0551
2006-01-11 13:10:00,49.5,49.51,49.45,49.45,56499.21696181184,27.4663,27.4718,27.4385,27.4385,56499.217
2006-01-11 13:15:00,49.45,49.46,49.43,49.45,37465.365618600175,27.4385,27.4441,27.4274,27.4385,37465.3656
2006-01-11 13:20:00,49.46,49.51,49.46,49.47,36260.691482953865,27.4441,27.4718,27.4441,27.4496,36260.6915
2006-01-11 13:25:00,49.5,49.5,49.42,49.47,25298.156848572464,27.4663,27.4663,27.4219,27.4496,25298.1568
2006-01-11 13:30:00,49.48,49.48,49.4,49.41,41320.32285266836,27.4552,27.4552,27.4108,27.4163,41320.3229
2006-01-11 13:35:00,49.4,49.46,49.39,49.46,80954.10191543188,27.4108,27.4441,27.4052,27.4441,80954.1019
2006-01-11 13:40:00,49.45,49.52,49.45,49.52,43127.33405613782,27.4385,27.4774,27.4385,27.4774,43127.3341
2006-01-11 13:45:00,49.52,49.55,49.51,49.52,30116.853391157696,27.4774,27.494,27.4718,27.4774,30116.8534
2006-01-11 13:50:00,49.52,49.56,49.52,49.54,43127.33405613782,27.4774,27.4996,27.4774,27.4885,43127.3341
2006-01-11 13:55:00,49.54,49.6,49.53,49.6,28550.777014817493,27.4885,27.5218,27.4829,27.5218,28550.777
2006-01-11 14:00:00,49.58,49.6,49.58,49.59,34694.615106613666,27.5107,27.5218,27.5107,27.5162,34694.6151
2006-01-11 14:05:00,49.59,49.62,49.58,49.61,33971.81062522588,27.5162,27.5329,27.5107,27.5273,33971.8106
2006-01-11 14:10:00,49.61,49.67,49.61,49.62,99626.55101794963,27.5273,27.5606,27.5273,27.5329,99626.551
2006-01-11 14:15:00,49.62,49.66,49.62,49.66,55776.41248042405,27.5329,27.555,27.5329,27.555,55776.4125
2006-01-11 14:20:00,49.66,49.7,49.65,49.7,70593.90434887364,27.555,27.5772,27.5495,27.5772,70593.9043
2006-01-11 14:25:00,49.7,49.7,49.65,49.65,44452.47560534876,27.5772,27.5772,27.5495,27.5495,44452.4756
2006-01-11 14:30:00,49.66,49.66,49.61,49.62,41320.32285266836,27.555,27.555,27.5273,27.5329,41320.3229
2006-01-11 14:35:00,49.64,49.68,49.63,49.67,56258.28213468257,27.544,27.5661,27.5384,27.5606,56258.2821
2006-01-11 14:40:00,49.68,49.69,49.66,49.67,42524.99698831466,27.5661,27.5717,27.555,27.5606,42524.997
2006-01-11 14:45:00,49.68,49.68,49.62,49.62,89748.22310564993,27.5661,27.5661,27.5329,27.5329,89748.2231
2006-01-11 14:50:00,49.62,49.69,49.61,49.67,57222.02144319962,27.5329,27.5717,27.5273,27.5606,57222.0214
2006-01-11 14:55:00,49.64,49.71,49.62,49.71,79990.36260691484,27.544,27.5828,27.5329,27.5828,79990.3626
2006-01-11 15:00:00,49.7,49.71,49.62,49.65,61317.91350439707,27.5772,27.5828,27.5329,27.5495,61317.9135
2006-01-11 15:05:00,49.65,49.66,49.61,49.63,64450.066257077466,27.5495,27.555,27.5273,27.5384,64450.0663
2006-01-11 15:10:00,49.63,49.67,49.63,49.65,67823.15383688713,27.5384,27.5606,27.5384,27.5495,67823.1538
2006-01-11 15:15:00,49.65,49.66,49.64,49.64,46379.95422238285,27.5495,27.555,27.544,27.544,46379.9542
2006-01-11 15:20:00,49.64,49.64,49.6,49.64,43850.13853752561,27.544,27.544,27.5218,27.544,43850.1385
2006-01-11 15:25:00,49.64,49.7,49.63,49.68,73726.05710155403,27.544,27.5772,27.5384,27.5661,73726.0571
2006-01-11 15:30:00,49.67,49.67,49.63,49.65,120467.41356463078,27.5606,27.5606,27.5384,27.5495,120467.4136
2006-01-11 15:35:00,49.66,49.66,49.59,49.61,105890.85652331046,27.555,27.555,27.5162,27.5273,105890.8565
2006-01-11 15:40:00,49.62,49.63,49.61,49.62,109263.94410312011,27.5329,27.5384,27.5273,27.5329,109263.9441
2006-01-11 15:45:00,49.62,49.63,49.59,49.6,121913.02252740636,27.5329,27.5384,27.5162,27.5218,121913.0225
2006-01-11 15:50:00,49.6,49.61,49.52,49.53,351042.0431273341,27.5218,27.5273,27.4774,27.4829,351042.0431
2006-01-11 15:55:00,49.54,49.54,49.41,49.47,301770.8709794001,27.4885,27.4885,27.4163,27.4496,301770.871
2006-01-12 09:30:00,49.5,49.6,49.47,49.56,118660.40236116132,27.4663,27.5218,27.4496,27.4996,118660.4024
2006-01-12 09:35:00,49.57,49.62,49.46,49.47,78785.68847126853,27.5051,27.5329,27.4441,27.4496,78785.6885
2006-01-12 09:40:00,49.47,49.52,49.39,49.44,90350.56017347307,27.4496,27.4774,27.4052,27.433,90350.5602
2006-01-12 09:45:00,49.44,49.46,49.28,49.35,123599.56631731118,27.433,27.4441,27.3442,27.383,123599.5663
2006-01-12 09:50:00,49.37,49.5,49.34,49.5,98180.94205517408,27.3941,27.4663,27.3775,27.4663,98180.9421
2006-01-12 09:55:00,49.47,49.47,49.32,49.37,60354.17419588002,27.4496,27.4496,27.3664,27.3941,60354.1742
2006-01-12 10:00:00,49.37,49.44,49.32,49.38,79749.42777978558,27.3941,27.433,27.3664,27.3997,79749.4278
2006-01-12 10:05:00,49.4,49.47,49.37,49.47,49030.23732080473,27.4108,27.4496,27.3941,27.4496,49030.2373
2006-01-12 10:10:00,49.43,49.51,49.43,49.49,34935.54993374293,27.4274,27.4718,27.4274,27.4607,34935.5499
2006-01-12 10:15:00,49.48,49.52,49.4,49.47,39754.24647632816,27.4552,27.4774,27.4108,27.4496,39754.2465
2006-01-12 10:20:00,49.48,49.52,49.47,49.52,33730.87579809662,27.4552,27.4774,27.4496,27.4774,33730.8758
2006-01-12 10:25:00,49.54,49.62,49.53,49.62,86375.13552584028,27.4885,27.5329,27.4829,27.5329,86375.1355
2006-01-12 10:30:00,49.61,49.62,49.51,49.51,76376.34019997591,27.5273,27.5329,27.4718,27.4718,76376.3402
2006-01-12 10:35:00,49.49,49.57,49.47,49.52,88543.54897000363,27.4607,27.5051,27.4496,27.4774,88543.549
2006-01-12 10:40:00,49.52,49.52,49.42,49.46,60233.70678231539,27.4774,27.4774,27.4219,27.4441,60233.7068
2006-01-12 10:45:00,49.46,49.49,49.42,49.48,53487.531622696064,27.4441,27.4607,27.4219,27.4552,53487.5316
2006-01-12 10:50:00,49.48,49.51,49.43,49.51,81556.43898325504,27.4552,27.4718,27.4274,27.4718,81556.439
2006-01-12 10:55:00,49.49,49.52,49.47,49.52,33008.07131670883,27.4607,27.4774,27.4496,27.4774,33008.0713
2006-01-12 11:00:00,49.51,49.52,49.47,49.47,58426.69557884593,27.4718,27.4774,27.4496,27.4496,58426.6956
2006-01-12 11:05:00,49.46,49.46,49.38,49.38,55174.0754126009,27.4441,27.4441,27.3997,27.3997,55174.0754
2006-01-12 11:10:00,49.37,49.38,49.35,49.36,23732.080472232265,27.3941,27.3997,27.383,27.3886,23732.0805
2006-01-12 11:15:00,49.37,49.37,49.33,49.34,47946.03059872305,27.3941,27.3941,27.3719,27.3775,47946.0306
2006-01-12 11:20:00,49.33,49.34,49.3,49.31,62161.18539934948,27.3719,27.3775,27.3553,27.3608,62161.1854
2006-01-12 11:25:00,49.32,49.32,49.27,49.27,41681.72509336225,27.3664,27.3664,27.3386,27.3386,41681.7251
2006-01-12 11:30:00,49.27,49.27,49.25,49.25,54330.803517648485,27.3386,27.3386,27.3276,27.3276,54330.8035
2006-01-12 11:35:00,49.26,49.26,49.2,49.22,45416.214913865806,27.3331,27.3331,27.2998,27.3109,45416.2149
2006-01-12 11:40:00,49.22,49.28,49.21,49.27,73605.58968798941,27.3109,27.3442,27.3054,27.3386,73605.5897
2006-01-12 11:45:00,49.27,49.29,49.26,49.29,36742.56113721239,27.3386,27.3497,27.3331,27.3497,36742.5611
2006-01-12 11:50:00,49.29,49.32,49.28,49.29,51439.58559209734,27.3497,27.3664,27.3442,27.3497,51439.5856
2006-01-12 11:55:00,49.29,49.32,49.28,49.31,40717.9857848452,27.3497,27.3664,27.3442,27.3608,40717.9858
2006-01-12 12:00:00,49.31,49.31,49.3,49.31,20961.32996024576,27.3608,27.3608,27.3553,27.3608,20961.33
2006-01-12 12:05:00,49.31,49.37,49.31,49.37,36501.62631008313,27.3608,27.3941,27.3608,27.3941,36501.6263
2006-01-12 12:10:00,49.37,49.39,49.36,49.37,28912.179255511383,27.3941,27.4052,27.3886,27.3941,28912.1793
2006-01-12 12:15:00,49.37,49.39,49.35,49.36,59872.304541621495,27.3941,27.4052,27.383,27.3886,59872.3045
2006-01-12 12:20:00,49.35,49.41,49.35,49.39,32767.13648957957,27.383,27.4163,27.383,27.4052,32767.1365
2006-01-12 12:25:00,49.39,49.39,49.32,49.39,31923.86459462716,27.4052,27.4052,27.3664,27.4052,31923.8646
2006-01-12 12:30:00,49.39,49.43,49.37,49.42,22406.938923021324,27.4052,27.4274,27.3941,27.4219,22406.9389
2006-01-12 12:35:00,49.42,49.42,49.36,49.37,50596.31369714493,27.4219,27.4219,27.3886,27.3941,50596.3137
2006-01-12 12:40:00,49.38,49.46,49.37,49.44,33128.53873027347,27.3997,27.4441,27.3941,27.433,33128.5387
2006-01-12 12:45:00,49.45,49.48,49.43,49.43,51078.18335140345,27.4385,27.4552,27.4274,27.4274,51078.1834
2006-01-12 12:50:00,49.44,49.45,49.41,49.42,37826.76785929407,27.433,27.4385,27.4163,27.4219,37826.7679
2006-01-12 12:55:00,49.43,49.43,49.4,49.4,16744.97048548368,27.4274,27.4274,27.4108,27.4108,16744.9705
2006-01-12 13:00:00,49.4,49.49,49.4,49.48,69991.56728105048,27.4108,27.4607,27.4108,27.4552,69991.5673
2006-01-12 13:05:00,49.48,49.5,49.47,49.47,57222.02144319962,27.4552,27.4663,27.4496,27.4496,57222.0214
2006-01-12 13:10:00,49.47,49.51,49.47,49.47,66016.14263341766,27.4496,27.4718,27.4496,27.4496,66016.1426
2006-01-12 13:15:00,49.47,49.47,49.45,49.47,34212.74545235514,27.4496,27.4496,27.4385,27.4496,34212.7455
2006-01-12 13:20:00,49.48,49.5,49.48,49.48,21684.13444163354,27.4552,27.4663,27.4552,27.4552,21684.1344
2006-01-12 13:25:00,49.49,49.56,49.48,49.56,39031.441994940375,27.4607,27.4996,27.4552,27.4996,39031.442
2006-01-12 13:30:00,49.57,49.58,49.55,49.57,21804.60185519817,27.5051,27.5107,27.494,27.5051,21804.6019
2006-01-12 13:35:00,49.57,49.57,49.56,49.56,12769.545837850865,27.5051,27.5051,27.4996,27.4996,12769.5458
2006-01-12 13:40:00,49.56,49.57,49.52,49.54,27827.97253342971,27.4996,27.5051,27.4774,27.4885,27827.9725
2006-01-12 13:45:00,49.54,49.57,49.52,49.53,54571.73834477775,27.4885,27.5051,27.4774,27.4829,54571.7383
2006-01-12 13:50:00,49.52,49.53,49.5,49.5,88664.01638356825,27.4774,27.4829,27.4663,27.4663,88664.0164
2006-01-12 13:55:00,49.5,49.51,49.47,49.49,39272.37682206964,27.4663,27.4718,27.4496,27.4607,39272.3768
2006-01-12 14:00:00,49.49,49.49,49.46,49.47,57824.35851102277,27.4607,27.4607,27.4441,27.4496,57824.3585
2006-01-12 14:05:00,49.47,49.47,49.42,49.46,61679.31574509096,27.4496,27.4496,27.4219,27.4441,61679.3157
2006-01-12 14:10:00,49.46,49.47,49.43,49.44,61438.380917961695,27.4441,27.4496,27.4274,27.433,61438.3809
2006-01-12 14:15:00,49.44,49.52,49.44,49.48,42284.0621611854,27.433,27.4774,27.433,27.4552,42284.0622
2006-01-12 14:20:00,49.49,49.52,49.48,49.52,35658.354415130714,27.4607,27.4774,27.4552,27.4774,35658.3544
2006-01-12 14:25:00,49.52,49.54,49.52,49.52,57824.35851102277,27.4774,27.4885,27.4774,27.4774,57824.3585
2006-01-12 14:30:00,49.51,49.52,49.45,49.47,81556.43898325504,27.4718,27.4774,27.4385,27.4496,81556.439
2006-01-12 14:35:00,49.48,49.5,49.46,49.48,52041.9226599205,27.4552,27.4663,27.4441,27.4552,52041.9227
2006-01-12 14:40:00,49.47,49.53,49.47,49.48,36501.62631008313,27.4496,27.4829,27.4496,27.4552,36501.6263
2006-01-12 14:45:00,49.47,49.47,49.4,49.4,50837.24852427419,27.4496,27.4496,27.4108,27.4108,50837.2485
2006-01-12 14:50:00,49.4,49.5,49.4,49.5,33730.87579809662,27.4108,27.4663,27.4108,27.4663,33730.8758
2006-01-12 14:55:00,49.49,49.52,49.49,49.52,68786.89314540417,27.4607,27.4774,27.4607,27.4774,68786.8931
2006-01-12 15:00:00,49.52,49.54,49.52,49.52,48789.30249367547,27.4774,27.4885,27.4774,27.4774,48789.3025
2006-01-12 15:05:00,49.52,49.54,49.52,49.52,44452.47560534876,27.4774,27.4885,27.4774,27.4774,44452.4756
2006-01-12 15:10:00,49.52,49.55,49.52,49.52,30237.320804722327,27.4774,27.494,27.4774,27.4774,30237.3208
2006-01-12 15:15:00,49.52,49.54,49.51,49.54,49873.50921575714,27.4774,27.4885,27.4718,27.4885,49873.5092
2006-01-12 15:20:00,49.54,49.56,49.4,49.42,86375.13552584028,27.4885,27.4996,27.4108,27.4219,86375.1355
2006-01-12 15:25:00,49.42,49.44,49.39,49.42,69750.63245392122,27.4219,27.433,27.4052,27.4219,69750.6325
2006-01-12 15:30:00,49.43,49.47,49.42,49.43,53246.5967955668,27.4274,27.4496,27.4219,27.4274,53246.5968
2006-01-12 15:35:00,49.43,49.47,49.42,49.45,80713.16708830262,27.4274,27.4496,27.4219,27.4385,80713.1671
2006-01-12 15:40:00,49.45,49.45,49.34,49.34,149620.52764727143,27.4385,27.4385,27.3775,27.3775,149620.5276
2006-01-12 15:45:00,49.34,49.37,49.31,49.37,105890.85652331046,27.3775,27.3941,27.3608,27.3941,105890.8565
2006-01-12 15:50:00,49.37,49.38,49.32,49.34,51319.11817853271,27.3941,27.3997,27.3664,27.3775,51319.1182
2006-01-12 15:55:00,49.34,49.4,49.32,49.4,114203.10805926996,27.3775,27.4108,27.3664,27.4108,114203.1081
2006-01-13 09:30:00,49.45,49.53,49.4,49.41,222262.3780267438,27.4385,27.4829,27.4108,27.4163,222262.378
2006-01-13 09:35:00,49.41,49.42,49.34,49.34,108782.0744488616,27.4163,27.4219,27.3775,27.3775,108782.0744
2006-01-13 09:40:00,49.33,49.33,49.22,49.22,77701.48174918686,27.3719,27.3719,27.3109,27.3109,77701.4817
2006-01-13 09:45:00,49.23,49.27,49.17,49.21,86134.200698711,27.3165,27.3386,27.2832,27.3054,86134.2007
2006-01-13 09:50:00,49.2,49.32,49.2,49.27,47584.62835802916,27.2998,27.3664,27.2998,27.3386,47584.6284
2006-01-13 09:55:00,49.27,49.32,49.22,49.31,31562.462353933264,27.3386,27.3664,27.3109,27.3608,31562.4624
2006-01-13 10:00:00,49.3,49.3,49.14,49.2,58065.293338152034,27.3553,27.3553,27.2665,27.2998,58065.2933
2006-01-13 10:05:00,49.18,49.31,49.17,49.31,54933.14058547164,27.2887,27.3608,27.2832,27.3608,54933.1406
2006-01-13 10:10:00,49.3,49.31,49.19,49.22,48066.49801228768,27.3553,27.3608,27.2943,27.3109,48066.498
2006-01-13 10:15:00,49.2,49.22,49.11,49.14,47102.75870377063,27.2998,27.3109,27.2499,27.2665,47102.7587
2006-01-13 10:20:00,49.14,49.15,49.12,49.13,60113.23936875076,27.2665,27.2721,27.2554,27.261,60113.2394
2006-01-13 10:25:00,49.13,49.22,49.11,49.19,73123.72003373089,27.261,27.3109,27.2499,27.2943,73123.72
2006-01-13 10:30:00,49.18,49.19,49.17,49.18,44934.34525960728,27.2887,27.2943,27.2832,27.2887,44934.3453
2006-01-13 10:35:00,49.16,49.19,49.13,49.13,289483.19479580777,27.2776,27.2943,27.261,27.261,289483.1948
2006-01-13 10:40:00,49.13,49.15,49.08,49.08,74569.32899650645,27.261,27.2721,27.2332,27.2332,74569.329
2006-01-13 10:45:00,49.07,49.1,49.06,49.1,60595.10902300928,27.2277,27.2443,27.2221,27.2443,60595.109
2006-01-13 10:50:00,49.11,49.12,49.03,49.11,101554.02963498374,27.2499,27.2554,27.2055,27.2499,101554.0296
2006-01-13 10:55:00,49.11,49.14,49.11,49.11,53246.5967955668,27.2499,27.2665,27.2499,27.2499,53246.5968
2006-01-13 11:00:00,49.11,49.12,49.08,49.08,82399.71087820745,27.2499,27.2554,27.2332,27.2332,82399.7109
2006-01-13 11:05:00,49.08,49.13,49.06,49.09,60595.10902300928,27.2332,27.261,27.2221,27.2388,60595.109
2006-01-13 11:10:00,49.08,49.16,49.08,49.16,69750.63245392122,27.2332,27.2776,27.2332,27.2776,69750.6325
2006-01-13 11:15:00,49.17,49.18,49.16,49.18,29996.385977593065,27.2832,27.2887,27.2776,27.2887,29996.386
2006-01-13 11:20:00,49.18,49.25,49.15,49.25,53367.06420913144,27.2887,27.3276,27.2721,27.3276,53367.0642
2006-01-13 11:25:00,49.25,49.26,49.19,49.2,31923.86459462716,27.3276,27.3331,27.2943,27.2998,31923.8646
2006-01-13 11:30:00,49.23,49.25,49.2,49.23,25539.09167570173,27.3165,27.3276,27.2998,27.3165,25539.0917
2006-01-13 11:35:00,49.24,49.25,49.19,49.2,24575.35236718468,27.322,27.3276,27.2943,27.2998,24575.3524
2006-01-13 11:40:00,49.21,49.22,49.18,49.18,25659.55908926636,27.3054,27.3109,27.2887,27.2887,25659.5591
2006-01-13 11:45:00,49.18,49.19,49.16,49.18,19033.851343211663,27.2887,27.2943,27.2776,27.2887,19033.8513
2006-01-13 11:50:00,49.18,49.22,49.18,49.22,38429.104927117216,27.2887,27.3109,27.2887,27.3109,38429.1049
2006-01-13 11:55:00,49.22,49.23,49.18,49.22,27466.57029273581,27.3109,27.3165,27.2887,27.3109,27466.5703
2006-01-13 12:00:00,49.21,49.28,49.21,49.27,49150.70473436936,27.3054,27.3442,27.3054,27.3386,49150.7047
2006-01-13 12:05:00,49.25,49.25,49.17,49.22,31201.06011323937,27.3276,27.3276,27.2832,27.3109,31201.0601
2006-01-13 12:10:00,49.22,49.28,49.22,49.28,47946.03059872305,27.3109,27.3442,27.3109,27.3442,47946.0306
2006-01-13 12:15:00,49.27,49.28,49.21,49.22,33128.53873027347,27.3386,27.3442,27.3054,27.3109,33128.5387
2006-01-13 12:20:00,49.23,49.27,49.22,49.22,28309.842187688235,27.3165,27.3386,27.3109,27.3109,28309.8422
2006-01-13 12:25:00,49.22,49.25,49.21,49.25,17467.774966871464,27.3109,27.3276,27.3054,27.3276,17467.775
2006-01-13 12:30:00,49.25,49.26,49.22,49.22,41320.32285266836,27.3276,27.3331,27.3109,27.3109,41320.3229
2006-01-13 12:35:00,49.23,49.23,49.22,49.22,27225.63546560656,27.3165,27.3165,27.3109,27.3109,27225.6355
2006-01-13 12:40:00,49.22,49.26,49.19,49.2,31441.99494036864,27.3109,27.3331,27.2943,27.2998,31441.9949
2006-01-13 12:45:00,49.19,49.2,49.09,49.09,68305.02349114565,27.2943,27.2998,27.2388,27.2388,68305.0235
2006-01-13 12:50:00,49.09,49.13,49.08,49.12,30478.25563185159,27.2388,27.261,27.2332,27.2554,30478.2556
2006-01-13 12:55:00,49.12,49.13,49.05,49.06,97819.5398144802,27.2554,27.261,27.2166,27.2221,97819.5398
2006-01-13 13:00:00,49.06,49.08,49.03,49.05,58908.565233104455,27.2221,27.2332,27.2055,27.2166,58908.5652
2006-01-13 13:05:00,49.05,49.09,49.03,49.09,50475.8462835803,27.2166,27.2388,27.2055,27.2388,50475.8463
2006-01-13 13:10:00,49.09,49.09,49.04,49.05,28189.374774123604,27.2388,27.2388,27.211,27.2166,28189.3748
2006-01-13 13:15:00,49.05,49.06,49.03,49.05,15781.231176966632,27.2166,27.2221,27.2055,27.2166,15781.2312
2006-01-13 13:20:00,49.05,49.08,49.05,49.05,34694.615106613666,27.2166,27.2332,27.2166,27.2166,34694.6151
2006-01-13 13:25:00,49.05,49.12,49.05,49.09,20479.46030598723,27.2166,27.2554,27.2166,27.2388,20479.4603
2006-01-13 13:30:00,49.09,49.09,49.08,49.09,13371.882905674016,27.2388,27.2388,27.2332,27.2388,13371.8829
2006-01-13 13:35:00,49.09,49.12,49.04,49.05,63365.85953499579,27.2388,27.2554,27.211,27.2166,63365.8595
2006-01-13 13:40:00,49.06,49.07,49.03,49.07,19997.59065172871,27.2221,27.2277,27.2055,27.2277,19997.5907
2006-01-13 13:45:00,49.07,49.08,49.04,49.06,16142.633417660523,27.2277,27.2332,27.211,27.2221,16142.6334
2006-01-13 13:50:00,49.07,49.08,49.04,49.06,40236.11613058668,27.2277,27.2332,27.211,27.2221,40236.1161
2006-01-13 13:55:00,49.06,49.13,49.05,49.12,19756.65582459945,27.2221,27.261,27.2166,27.2554,19756.6558
2006-01-13 14:00:00,49.12,49.14,49.11,49.13,30719.190458980847,27.2554,27.2665,27.2499,27.261,30719.1905
2006-01-13 14:05:00,49.13,49.14,49.12,49.12,28430.309601252862,27.261,27.2665,27.2554,27.2554,28430.3096
2006-01-13 14:10:00,49.13,49.13,49.08,49.12,27225.63546560656,27.261,27.261,27.2332,27.2554,27225.6355
2006-01-13 14:15:00,49.11,49.13,49.08,49.13,27587.03770630045,27.2499,27.261,27.2332,27.261,27587.0377
2006-01-13 14:20:00,49.13,49.15,49.13,49.14,32646.669076014943,27.261,27.2721,27.261,27.2665,32646.6691
2006-01-13 14:25:00,49.14,49.16,49.08,49.08,27346.102879171187,27.2665,27.2776,27.2332,27.2332,27346.1029
2006-01-13 14:30:00,49.09,49.14,49.08,49.09,16624.503071919047,27.2388,27.2665,27.2332,27.2388,16624.5031
2006-01-13 14:35:00,49.1,49.1,49.09,49.1,27225.63546560656,27.2443,27.2443,27.2388,27.2443,27225.6355
2006-01-13 14:40:00,49.1,49.14,49.09,49.11,56258.28213468257,27.2443,27.2665,27.2388,27.2499,56258.2821
2006-01-13 14:45:00,49.12,49.14,49.12,49.13,28309.842187688235,27.2554,27.2665,27.2554,27.261,28309.8422
2006-01-13 14:50:00,49.13,49.22,49.13,49.2,73003.25262016625,27.261,27.3109,27.261,27.2998,73003.2526
2006-01-13 14:55:00,49.2,49.24,49.19,49.24,60595.10902300928,27.2998,27.322,27.2943,27.322,60595.109
2006-01-13 15:00:00,49.24,49.27,49.23,49.23,34574.14769304903,27.322,27.3386,27.3165,27.3165,34574.1477
2006-01-13 15:05:00,49.23,49.23,49.2,49.22,29875.91856402844,27.3165,27.3165,27.2998,27.3109,29875.9186
2006-01-13 15:10:00,49.22,49.22,49.21,49.22,37947.2352728587,27.3109,27.3109,27.3054,27.3109,37947.2353
2006-01-13 15:15:00,49.21,49.26,49.21,49.25,30719.190458980847,27.3054,27.3331,27.3054,27.3276,30719.1905
2006-01-13 15:20:00,49.25,49.32,49.24,49.27,44452.47560534876,27.3276,27.3664,27.322,27.3386,44452.4756
2006-01-13 15:25:00,49.27,49.34,49.27,49.32,51680.5204192266,27.3386,27.3775,27.3386,27.3664,51680.5204
2006-01-13 15:30:00,49.32,49.33,49.29,49.32,44934.34525960728,27.3664,27.3719,27.3497,27.3664,44934.3453
2006-01-13 15:35:00,49.32,49.34,49.25,49.25,59992.77195518613,27.3664,27.3775,27.3276,27.3276,59992.772
2006-01-13 15:40:00,49.25,49.32,49.25,49.31,52282.85748704976,27.3276,27.3664,27.3276,27.3608,52282.8575
2006-01-13 15:45:00,49.32,49.35,49.29,49.32,71678.11107095532,27.3664,27.383,27.3497,27.3664,71678.1111
2006-01-13 15:50:00,49.32,49.37,49.32,49.33,38188.170099987954,27.3664,27.3941,27.3664,27.3719,38188.1701
2006-01-13 15:55:00,49.34,49.35,49.27,49.31,93723.64775328274,27.3775,27.383,27.3386,27.3608,93723.6478
2006-01-17 09:30:00,49.35,49.36,49.22,49.22,137814.72111793762,27.383,27.3886,27.3109,27.3109,137814.7211
2006-01-17 09:35:00,49.22,49.22,49.06,49.07,35417.41958800145,27.3109,27.3109,27.2221,27.2277,35417.4196
2006-01-17 09:40:00,49.06,49.18,49.06,49.18,46861.82387664137,27.2221,27.2887,27.2221,27.2887,46861.8239
2006-01-17 09:45:00,49.18,49.29,49.18,49.2,61438.380917961695,27.2887,27.3497,27.2887,27.2998,61438.3809
2006-01-17 09:50:00,49.16,49.2,49.16,49.2,19636.18841103482,27.2776,27.2998,27.2776,27.2998,19636.1884
2006-01-17 09:55:00,49.21,49.21,49.05,49.06,38188.170099987954,27.3054,27.3054,27.2166,27.2221,38188.1701
2006-01-17 10:00:00,49.05,49.05,48.88,48.89,37706.30044572944,27.2166,27.2166,27.1222,27.1278,37706.3004
2006-01-17 10:05:00,48.88,48.96,48.87,48.94,58788.09781953982,27.1222,27.1666,27.1167,27.1555,58788.0978
2006-01-17 10:10:00,48.94,48.94,48.88,48.88,71919.04589808457,27.1555,27.1555,27.1222,27.1222,71919.0459
2006-01-17 10:15:00,48.85,48.86,48.77,48.78,45416.214913865806,27.1056,27.1111,27.0612,27.0668,45416.2149
2006-01-17 10:20:00,48.78,48.92,48.77,48.92,26502.83098421877,27.0668,27.1444,27.0612,27.1444,26502.831
2006-01-17 10:25:00,48.92,48.98,48.91,48.98,88061.6793157451,27.1444,27.1777,27.1389,27.1777,88061.6793
2006-01-17 10:30:00,48.97,49.02,48.96,48.99,29273.58149620528,27.1722,27.1999,27.1666,27.1833,29273.5815
2006-01-17 10:35:00,48.98,48.98,48.89,48.89,38308.63751355259,27.1777,27.1777,27.1278,27.1278,38308.6375
2006-01-17 10:40:00,48.89,48.89,48.8,48.82,48668.83508011083,27.1278,27.1278,27.0779,27.089,48668.8351
2006-01-17 10:45:00,48.81,48.81,48.8,48.81,21563.66702806891,27.0834,27.0834,27.0779,27.0834,21563.667
2006-01-17 10:50:00,48.8,48.83,48.8,48.82,42043.12733405615,27.0779,27.0945,27.0779,27.089,42043.1273
2006-01-17 10:55:00,48.81,48.83,48.79,48.82,47343.693530899895,27.0834,27.0945,27.0723,27.089,47343.6935
2006-01-17 11:00:00,48.82,48.82,48.78,48.82,30960.12528611011,27.089,27.089,27.0668,27.089,30960.1253
2006-01-17 11:05:00,48.82,48.95,48.82,48.93,9878.327912299725,27.089,27.1611,27.089,27.15,9878.3279
2006-01-17 11:10:00,48.94,49.05,48.93,49.03,34815.08252017829,27.1555,27.2166,27.15,27.2055,34815.0825
2006-01-17 11:15:00,49.03,49.09,49.02,49.08,29634.98373689917,27.2055,27.2388,27.1999,27.2332,29634.9837
2006-01-17 11:20:00,49.08,49.08,49.03,49.03,22166.00409589206,27.2332,27.2332,27.2055,27.2055,22166.0041
2006-01-17 11:25:00,49.02,49.02,48.99,49.02,22286.471509456693,27.1999,27.1999,27.1833,27.1999,22286.4715
2006-01-17 11:30:00,49.03,49.19,49.03,49.18,62281.65281291412,27.2055,27.2943,27.2055,27.2887,62281.6528
2006-01-17 11:35:00,49.18,49.18,49.06,49.06,35537.88700156608,27.2887,27.2887,27.2221,27.2221,35537.887
2006-01-17 11:40:00,49.07,49.13,49.06,49.12,13010.480664980125,27.2277,27.261,27.2221,27.2554,13010.4807
2006-01-17 11:45:00,49.11,49.12,49.04,49.1,34453.680279484404,27.2499,27.2554,27.211,27.2443,34453.6803
2006-01-17 11:50:00,49.09,49.19,49.09,49.19,21202.264787375017,27.2388,27.2943,27.2388,27.2943,21202.2648
2006-01-17 11:55:00,49.18,49.18,49.08,49.08,54933.14058547164,27.2887,27.2887,27.2332,27.2332,54933.1406
2006-01-17 12:00:00,49.08,49.09,49.03,49.05,43488.73629683171,27.2332,27.2388,27.2055,27.2166,43488.7363
2006-01-17 12:05:00,49.05,49.1,49.05,49.08,40597.518371280574,27.2166,27.2443,27.2166,27.2332,40597.5184
2006-01-17 12:10:00,49.08,49.09,49.06,49.06,22647.873750150586,27.2332,27.2388,27.2221,27.2221,22647.8738
2006-01-17 12:15:00,49.06,49.06,48.99,49.0,37224.43079147091,27.2221,27.2221,27.1833,27.1888,37224.4308
2006-01-17 12:20:00,49.0,49.0,48.91,48.91,30960.12528611011,27.1888,27.1888,27.1389,27.1389,30960.1253
2006-01-17 12:25:00,48.92,48.94,48.91,48.91,16624.503071919047,27.1444,27.1555,27.1389,27.1389,16624.5031
2006-01-17 12:30:00,48.93,48.93,48.89,48.89,25177.68943500784,27.15,27.15,27.1278,27.1278,25177.6894
2006-01-17 12:35:00,48.89,48.92,48.86,48.87,49632.57438862788,27.1278,27.1444,27.1111,27.1167,49632.5744
2006-01-17 12:40:00,48.87,48.88,48.83,48.84,21322.73220093965,27.1167,27.1222,27.0945,27.1001,21322.7322
2006-01-17 12:45:00,48.84,48.88,48.84,48.84,30237.320804722327,27.1001,27.1222,27.1001,27.1001,30237.3208
2006-01-17 12:50:00,48.85,48.86,48.84,48.84,15901.698590531263,27.1056,27.1111,27.1001,27.1001,15901.6986
2006-01-17 12:55:00,48.84,48.87,48.84,48.86,10962.534634381402,27.1001,27.1167,27.1001,27.1111,10962.5346
2006-01-17 13:00:00,48.87,49.01,48.85,48.94,38790.50716781111,27.1167,27.1944,27.1056,27.1555,38790.5072
2006-01-17 13:05:00,48.94,48.95,48.92,48.92,29394.04890976991,27.1555,27.1611,27.1444,27.1444,29394.0489
2006-01-17 13:10:00,48.92,48.93,48.88,48.88,23852.547885796896,27.1444,27.15,27.1222,27.1222,23852.5479
2006-01-17 13:15:00,48.88,48.9,48.88,48.88,12890.013251415494,27.1222,27.1333,27.1222,27.1222,12890.0133
2006-01-17 13:20:00,48.88,48.91,48.88,48.9,20961.32996024576,27.1222,27.1389,27.1222,27.1333,20961.33
2006-01-17 13:25:00,48.9,49.06,48.89,49.06,23491.145645103003,27.1333,27.2221,27.1278,27.2221,23491.1456
2006-01-17 13:30:00,49.05,49.07,48.92,48.92,34212.74545235514,27.2166,27.2277,27.1444,27.1444,34212.7455
2006-01-17 13:35:00,48.93,48.93,48.88,48.88,22527.406336585955,27.15,27.15,27.1222,27.1222,22527.4063
2006-01-17 13:40:00,48.88,48.89,48.86,48.86,23250.21081797374,27.1222,27.1278,27.1111,27.1111,23250.2108
2006-01-17 13:45:00,48.88,48.88,48.76,48.77,23250.21081797374,27.1222,27.1222,27.0557,27.0612,23250.2108
2006-01-17 13:50:00,48.78,48.85,48.77,48.85,21081.797373810383,27.0668,27.1056,27.0612,27.1056,21081.7974
2006-01-17 13:55:00,48.85,49.09,48.85,49.06,42524.99698831466,27.1056,27.2388,27.1056,27.2221,42524.997
2006-01-17 14:00:00,49.06,49.1,49.03,49.03,39272.37682206964,27.2221,27.2443,27.2055,27.2055,39272.3768
2006-01-17 14:05:00,49.02,49.03,48.91,48.91,21684.13444163354,27.1999,27.2055,27.1389,27.1389,21684.1344
2006-01-17 14:10:00,48.93,48.94,48.84,48.93,23491.145645103003,27.15,27.1555,27.1001,27.15,23491.1456
2006-01-17 14:15:00,48.94,49.02,48.94,48.98,44693.41043247802,27.1555,27.1999,27.1555,27.1777,44693.4104
2006-01-17 14:20:00,48.98,49.01,48.93,48.96,16624.503071919047,27.1777,27.1944,27.15,27.1666,16624.5031
2006-01-17 14:25:00,48.97,48.98,48.91,48.93,20599.927719551863,27.1722,27.1777,27.1389,27.15,20599.9277
2006-01-17 14:30:00,48.95,48.95,48.86,48.86,25659.55908926636,27.1611,27.1611,27.1111,27.1111,25659.5591
2006-01-17 14:35:00,48.88,48.88,48.84,48.88,41681.72509336225,27.1222,27.1222,27.1001,27.1222,41681.7251
2006-01-17 14:40:00,48.89,48.89,48.84,48.87,37585.8330321648,27.1278,27.1278,27.1001,27.1167,37585.833
2006-01-17 14:45:00,48.87,48.91,48.85,48.91,25539.09167570173,27.1167,27.1389,27.1056,27.1389,25539.0917
2006-01-17 14:50:00,48.92,48.92,48.85,48.88,27707.50511986508,27.1444,27.1444,27.1056,27.1222,27707.5051
2006-01-17 14:55:00,48.89,48.93,48.88,48.93,52885.19455487291,27.1278,27.15,27.1222,27.15,52885.1946
2006-01-17 15:00:00,48.93,48.94,48.89,48.92,63968.19660281894,27.15,27.1555,27.1278,27.1444,63968.1966
2006-01-17 15:05:00,48.93,48.93,48.86,48.89,35417.41958800145,27.15,27.15,27.1111,27.1278,35417.4196
2006-01-17 15:10:00,48.89,48.93,48.88,48.88,61558.84833152633,27.1278,27.15,27.1222,27.1222,61558.8483
2006-01-17 15:15:00,48.87,48.91,48.86,48.9,35176.48476087219,27.1167,27.1389,27.1111,27.1333,35176.4848
2006-01-17 15:20:00,48.91,48.91,48.87,48.87,56619.68437537647,27.1389,27.1389,27.1167,27.1167,56619.6844
2006-01-17 15:25:00,48.87,48.94,48.87,48.93,53487.531622696064,27.1167,27.1555,27.1167,27.15,53487.5316
2006-01-17 15:30:00,48.94,48.99,48.87,48.87,38790.50716781111,27.1555,27.1833,27.1167,27.1167,38790.5072
2006-01-17 15:35:00,48.88,48.97,48.87,48.96,49391.63956149862,27.1222,27.1722,27.1167,27.1666,49391.6396
2006-01-17 15:40:00,48.97,49.01,48.93,48.93,81797.3738103843,27.1722,27.1944,27.15,27.15,81797.3738
2006-01-17 15:45:00,48.93,48.98,48.88,48.98,46259.48680881822,27.15,27.1777,27.1222,27.1777,46259.4868
2006-01-17 15:50:00,48.94,48.94,48.83,48.83,60474.641609444654,27.1555,27.1555,27.0945,27.0945,60474.6416
2006-01-17 15:55:00,48.83,48.83,48.81,48.82,101794.964462113,27.0945,27.0945,27.0834,27.089,101794.9645
2006-01-18 09:30:00,48.6,48.6,48.44,48.44,275629.44223587523,26.9669,26.9669,26.8781,26.8781,275629.4422
2006-01-18 09:35:00,48.44,48.46,48.35,48.39,74207.92675581256,26.8781,26.8892,26.8282,26.8504,74207.9268
2006-01-18 09:40:00,48.37,48.54,48.35,48.52,83845.31984098302,26.8393,26.9336,26.8282,26.9225,83845.3198
2006-01-18 09:45:00,48.53,48.64,48.53,48.59,45536.68232743043,26.928,26.9891,26.928,26.9613,45536.6823
2006-01-18 09:50:00,48.59,48.64,48.59,48.63,33128.53873027347,26.9613,26.9891,26.9613,26.9835,33128.5387
2006-01-18 09:55:00,48.63,48.64,48.61,48.64,26261.89615708951,26.9835,26.9891,26.9724,26.9891,26261.8962
2006-01-18 10:00:00,48.64,48.64,48.59,48.61,36622.09372364776,26.9891,26.9891,26.9613,26.9724,36622.0937
2006-01-18 10:05:00,48.62,48.64,48.61,48.64,48307.43283941694,26.978,26.9891,26.9724,26.9891,48307.4328
2006-01-18 10:10:00,48.64,48.64,48.6,48.64,48186.96542585232,26.9891,26.9891,26.9669,26.9891,48186.9654
2006-01-18 10:15:00,48.64,48.66,48.64,48.66,35899.28924225997,26.9891,27.0002,26.9891,27.0002,35899.2892
2006-01-18 10:20:00,48.67,48.89,48.67,48.88,40115.64871702205,27.0057,27.1278,27.0057,27.1222,40115.6487
2006-01-18 10:25:00,48.87,48.88,48.83,48.83,39874.71388989279,27.1167,27.1222,27.0945,27.0945,39874.7139
2006-01-18 10:30:00,48.83,48.83,48.73,48.74,55415.01023973016,27.0945,27.0945,27.039,27.0446,55415.0102
2006-01-18 10:35:00,48.73,48.74,48.65,48.69,30839.65787254548,27.039,27.0446,26.9946,27.0168,30839.6579
2006-01-18 10:40:00,48.7,48.77,48.56,48.77,65413.80556559451,27.0224,27.0612,26.9447,27.0612,65413.8056
2006-01-18 10:45:00,48.74,48.77,48.7,48.75,53969.40127695459,27.0446,27.0612,27.0224,27.0501,53969.4013
2006-01-18 10:50:00,48.74,48.77,48.72,48.74,57462.95627032888,27.0446,27.0612,27.0335,27.0446,57462.9563
2006-01-18 10:55:00,48.74,48.77,48.64,48.69,40838.45319840984,27.0446,27.0612,26.9891,27.0168,40838.4532
2006-01-18 11:00:00,48.64,48.67,48.62,48.63,36140.22406938923,26.9891,27.0057,26.978,26.9835,36140.2241
2006-01-18 11:05:00,48.62,48.63,48.58,48.59,29996.385977593065,26.978,26.9835,26.9558,26.9613,29996.386
2006-01-18 11:10:00,48.58,48.64,48.58,48.62,28309.842187688235,26.9558,26.9891,26.9558,26.978,28309.8422
2006-01-18 11:15:00,48.62,48.64,48.58,48.59,23250.21081797374,26.978,26.9891,26.9558,26.9613,23250.2108
2006-01-18 11:20:00,48.58,48.6,48.58,48.6,25057.2220214432,26.9558,26.9669,26.9558,26.9669,25057.222
2006-01-18 11:25:00,48.59,48.6,48.57,48.59,27707.50511986508,26.9613,26.9669,26.9502,26.9613,27707.5051
2006-01-18 11:30:00,48.59,48.59,48.55,48.55,36140.22406938923,26.9613,26.9613,26.9391,26.9391,36140.2241
2006-01-18 11:35:00,48.54,48.54,48.41,48.44,45777.617154559695,26.9336,26.9336,26.8615,26.8781,45777.6172
2006-01-18 11:40:00,48.42,48.44,48.4,48.44,13492.350319238649,26.867,26.8781,26.8559,26.8781,13492.3503
2006-01-18 11:45:00,48.45,48.51,48.44,48.51,21202.264787375017,26.8837,26.9169,26.8781,26.9169,21202.2648
2006-01-18 11:50:00,48.5,48.51,48.45,48.48,17588.242380436095,26.9114,26.9169,26.8837,26.9003,17588.2424
2006-01-18 11:55:00,48.48,48.53,48.48,48.53,11685.339115769186,26.9003,26.928,26.9003,26.928,11685.3391
2006-01-18 12:00:00,48.53,48.53,48.5,48.5,27466.57029273581,26.928,26.928,26.9114,26.9114,27466.5703
2006-01-18 12:05:00,48.5,48.6,48.5,48.53,16985.90531261294,26.9114,26.9669,26.9114,26.928,16985.9053
2006-01-18 12:10:00,48.55,48.55,48.5,48.52,9757.860498735094,26.9391,26.9391,26.9114,26.9225,9757.8605
2006-01-18 12:15:00,48.51,48.52,48.45,48.52,17708.709794000726,26.9169,26.9225,26.8837,26.9225,17708.7098
2006-01-18 12:20:00,48.5,48.53,48.44,48.44,25780.026502830988,26.9114,26.928,26.8781,26.8781,25780.0265
2006-01-18 12:25:00,48.44,48.46,48.43,48.43,9757.860498735094,26.8781,26.8892,26.8726,26.8726,9757.8605
2006-01-18 12:30:00,48.43,48.46,48.43,48.46,12649.078424286232,26.8726,26.8892,26.8726,26.8892,12649.0784
2006-01-18 12:35:00,48.46,48.5,48.45,48.49,18913.383929647032,26.8892,26.9114,26.8837,26.9058,18913.3839
2006-01-18 12:40:00,48.49,48.49,48.48,48.48,27466.57029273581,26.9058,26.9058,26.9003,26.9003,27466.5703
2006-01-18 12:45:00,48.47,48.51,48.44,48.49,14576.557041320324,26.8947,26.9169,26.8781,26.9058,14576.557
2006-01-18 12:50:00,48.48,48.49,48.48,48.49,8794.121190218048,26.9003,26.9058,26.9003,26.9058,8794.1212
2006-01-18 12:55:00,48.49,48.49,48.46,48.46,15058.426695578848,26.9058,26.9058,26.8892,26.8892,15058.4267
2006-01-18 13:00:00,48.46,48.48,48.41,48.43,27707.50511986508,26.8892,26.9003,26.8615,26.8726,27707.5051
2006-01-18 13:05:00,48.41,48.5,48.41,48.44,28309.842187688235,26.8615,26.9114,26.8615,26.8781,28309.8422
2006-01-18 13:10:00,48.44,48.46,48.43,48.46,22888.808577279848,26.8781,26.8892,26.8726,26.8892,22888.8086
2006-01-18 13:15:00,48.45,48.47,48.4,48.41,24936.75460787857,26.8837,26.8947,26.8559,26.8615,24936.7546
2006-01-18 13:20:00,48.42,48.42,48.26,48.3,42765.93181544392,26.867,26.867,26.7782,26.8004,42765.9318
2006-01-18 13:25:00,48.3,48.3,48.25,48.27,28550.777014817493,26.8004,26.8004,26.7727,26.7838,28550.777
2006-01-18 13:30:00,48.26,48.27,48.23,48.24,35417.41958800145,26.7782,26.7838,26.7616,26.7671,35417.4196
2006-01-18 13:35:00,48.24,48.26,48.2,48.22,22647.873750150586,26.7671,26.7782,26.7449,26.756,22647.8738
2006-01-18 13:40:00,48.22,48.25,48.2,48.25,30357.78821828696,26.756,26.7727,26.7449,26.7727,30357.7882
2006-01-18 13:45:00,48.24,48.25,48.2,48.2,22527.406336585955,26.7671,26.7727,26.7449,26.7449,22527.4063
2006-01-18 13:50:00,48.2,48.21,48.2,48.2,28671.244428382124,26.7449,26.7505,26.7449,26.7449,28671.2444
2006-01-18 13:55:00,48.2,48.25,48.19,48.24,48548.367666546204,26.7449,26.7727,26.7394,26.7671,48548.3677
2006-01-18 14:00:00,48.25,48.44,48.25,48.44,44332.00819178412,26.7727,26.8781,26.7727,26.8781,44332.0082
2006-01-18 14:05:00,48.44,48.46,48.31,48.31,43368.26888326708,26.8781,26.8892,26.806,26.806,43368.2689
2006-01-18 14:10:00,48.32,48.36,48.28,48.33,25780.026502830988,26.8115,26.8337,26.7893,26.8171,25780.0265
2006-01-18 14:15:00,48.32,48.5,48.32,48.43,42043.12733405615,26.8115,26.9114,26.8115,26.8726,42043.1273
2006-01-18 14:20:00,48.44,48.48,48.39,48.44,26382.36357065414,26.8781,26.9003,26.8504,26.8781,26382.3636
2006-01-18 14:25:00,48.44,48.46,48.4,48.42,43850.13853752561,26.8781,26.8892,26.8559,26.867,43850.1385
2006-01-18 14:30:00,48.42,48.46,48.39,48.4,38188.170099987954,26.867,26.8892,26.8504,26.8559,38188.1701
2006-01-18 14:35:00,48.39,48.42,48.34,48.36,45054.81267317191,26.8504,26.867,26.8226,26.8337,45054.8127
2006-01-18 14:40:00,48.35,48.37,48.29,48.3,37344.89820503554,26.8282,26.8393,26.7949,26.8004,37344.8982
2006-01-18 14:45:00,48.29,48.31,48.26,48.27,36381.15889651849,26.7949,26.806,26.7782,26.7838,36381.1589
2006-01-18 14:50:00,48.27,48.29,48.19,48.26,39031.441994940375,26.7838,26.7949,26.7394,26.7782,39031.442
2006-01-18 14:55:00,48.26,48.3,48.24,48.25,43609.203710396345,26.7782,26.8004,26.7671,26.7727,43609.2037
2006-01-18 15:00:00,48.25,48.29,48.23,48.27,32044.33200819179,26.7727,26.7949,26.7616,26.7838,32044.332
2006-01-18 15:05:00,48.26,48.31,48.21,48.31,44211.540778219496,26.7782,26.806,26.7505,26.806,44211.5408
2006-01-18 15:10:00,48.31,48.37,48.3,48.36,43609.203710396345,26.806,26.8393,26.8004,26.8337,43609.2037
2006-01-18 15:15:00,48.35,48.38,48.3,48.3,32044.33200819179,26.8282,26.8448,26.8004,26.8004,32044.332
2006-01-18 15:20:00,48.32,48.39,48.31,48.36,52282.85748704976,26.8115,26.8504,26.806,26.8337,52282.8575
2006-01-18 15:25:00,48.36,48.41,48.35,48.38,54692.20575834237,26.8337,26.8615,26.8282,26.8448,54692.2058
2006-01-18 15:30:00,48.38,48.46,48.37,48.46,56619.68437537647,26.8448,26.8892,26.8393,26.8892,56619.6844
2006-01-18 15:35:00,48.46,48.48,48.43,48.43,56137.814721117946,26.8892,26.9003,26.8726,26.8726,56137.8147
2006-01-18 15:40:00,48.43,48.48,48.41,48.47,68184.55607758102,26.8726,26.9003,26.8615,26.8947,68184.5561
2006-01-18 15:45:00,48.48,48.54,48.44,48.44,53969.40127695459,26.9003,26.9336,26.8781,26.8781,53969.4013
2006-01-18 15:50:00,48.44,48.53,48.44,48.51,55655.94506685942,26.8781,26.928,26.8781,26.9169,55655.9451
2006-01-18 15:55:00,48.5,48.51,48.47,48.49,53728.466449825326,26.9114,26.9169,26.8947,26.9058,53728.4664
2006-01-19 09:30:00,48.77,48.94,48.77,48.94,88664.01638356825,27.0612,27.1555,27.0612,27.1555,88664.0164
2006-01-19 09:35:00,48.92,48.95,48.77,48.83,46259.48680881822,27.1444,27.1611,27.0612,27.0945,46259.4868
2006-01-19 09:40:00,48.82,48.94,48.82,48.89,42043.12733405615,27.089,27.1555,27.089,27.1278,42043.1273
2006-01-19 09:45:00,48.9,48.93,48.83,48.92,85170.46139019396,27.1333,27.15,27.0945,27.1444,85170.4614
2006-01-19 09:50:00,48.93,48.94,48.89,48.93,26864.233224912663,27.15,27.1555,27.1278,27.15,26864.2332
2006-01-19 09:55:00,48.93,48.93,48.83,48.88,47223.22611733527,27.15,27.15,27.0945,27.1222,47223.2261
2006-01-19 10:00:00,48.88,49.01,48.88,49.0,101072.15998072522,27.1222,27.1944,27.1222,27.1888,101072.16
2006-01-19 10:05:00,49.0,49.03,48.92,48.96,47825.56318515842,27.1888,27.2055,27.1444,27.1666,47825.5632
2006-01-19 10:10:00,48.96,49.08,48.94,49.06,45777.617154559695,27.1666,27.2332,27.1555,27.2221,45777.6172
2006-01-19 10:15:00,49.06,49.09,49.05,49.08,44934.34525960728,27.2221,27.2388,27.2166,27.2332,44934.3453
2006-01-19 10:20:00,49.08,49.09,48.97,49.04,36501.62631008313,27.2332,27.2388,27.1722,27.211,36501.6263
2006-01-19 10:25:00,49.03,49.1,48.99,49.1,36140.22406938923,27.2055,27.2443,27.1833,27.2443,36140.2241
2006-01-19 10:30:00,49.12,49.2,49.04,49.04,66498.01228767619,27.2554,27.2998,27.211,27.211,66498.0123
2006-01-19 10:35:00,49.02,49.11,49.0,49.08,23250.21081797374,27.1999,27.2499,27.1888,27.2332,23250.2108
2006-01-19 10:40:00,49.09,49.19,49.09,49.18,37947.2352728587,27.2388,27.2943,27.2388,27.2887,37947.2353
2006-01-19 10:45:00,49.18,49.23,49.17,49.2,61076.978677267805,27.2887,27.3165,27.2832,27.2998,61076.9787
2006-01-19 10:50:00,49.19,49.2,49.08,49.08,21563.66702806891,27.2943,27.2998,27.2332,27.2332,21563.667
2006-01-19 10:55:00,49.08,49.1,49.03,49.08,14094.687387061802,27.2332,27.2443,27.2055,27.2332,14094.6874
2006-01-19 11:00:00,49.07,49.12,49.07,49.08,21322.73220093965,27.2277,27.2554,27.2277,27.2332,21322.7322
2006-01-19 11:05:00,49.08,49.14,49.08,49.14,26743.765811348032,27.2332,27.2665,27.2332,27.2665,26743.7658
2006-01-19 11:10:00,49.13,49.14,49.0,49.04,35537.88700156608,27.261,27.2665,27.1888,27.211,35537.887
2006-01-19 11:15:00,49.03,49.13,49.01,49.11,31562.462353933264,27.2055,27.261,27.1944,27.2499,31562.4624
2006-01-19 11:20:00,49.08,49.12,48.98,49.03,28912.179255511383,27.2332,27.2554,27.1777,27.2055,28912.1793
2006-01-19 11:25:00,49.03,49.13,49.0,49.12,24093.48271292616,27.2055,27.261,27.1888,27.2554,24093.4827
2006-01-19 11:30:00,49.11,49.13,49.09,49.11,20840.862546681125,27.2499,27.261,27.2388,27.2499,20840.8625
2006-01-19 11:35:00,49.11,49.11,48.99,48.99,38670.03975424648,27.2499,27.2499,27.1833,27.1833,38670.0398
2006-01-19 11:40:00,48.98,48.99,48.92,48.94,45416.214913865806,27.1777,27.1833,27.1444,27.1555,45416.2149
2006-01-19 11:45:00,48.93,48.94,48.74,48.74,116973.85857125648,27.15,27.1555,27.0446,27.0446,116973.8586
2006-01-19 11:50:00,48.74,48.91,48.74,48.91,76496.80761354054,27.0446,27.1389,27.0446,27.1389,76496.8076
2006-01-19 11:55:00,48.93,49.06,48.91,48.98,32646.669076014943,27.15,27.2221,27.1389,27.1777,32646.6691
2006-01-19 12:00:00,49.0,49.13,48.97,49.12,37465.365618600175,27.1888,27.261,27.1722,27.2554,37465.3656
2006-01-19 12:05:00,49.13,49.13,49.03,49.09,16383.568244789783,27.261,27.261,27.2055,27.2388,16383.5682
2006-01-19 12:10:00,49.09,49.1,49.07,49.09,13733.285146367907,27.2388,27.2443,27.2277,27.2388,13733.2851
2006-01-19 12:15:00,49.09,49.14,49.09,49.13,28189.374774123604,27.2388,27.2665,27.2388,27.261,28189.3748
2006-01-19 12:20:00,49.13,49.17,49.12,49.15,12890.013251415494,27.261,27.2832,27.2554,27.2721,12890.0133
2006-01-19 12:25:00,49.15,49.17,49.13,49.16,16504.035658354416,27.2721,27.2832,27.261,27.2776,16504.0357
2006-01-19 12:30:00,49.17,49.21,49.17,49.19,20840.862546681125,27.2832,27.3054,27.2832,27.2943,20840.8625
2006-01-19 12:35:00,49.2,49.25,49.2,49.25,17949.644621129984,27.2998,27.3276,27.2998,27.3276,17949.6446
2006-01-19 12:40:00,49.26,49.27,49.23,49.25,54210.33610408385,27.3331,27.3386,27.3165,27.3276,54210.3361
2006-01-19 12:45:00,49.25,49.26,49.2,49.23,19997.59065172871,27.3276,27.3331,27.2998,27.3165,19997.5907
2006-01-19 12:50:00,49.22,49.28,49.21,49.28,26020.96132996025,27.3109,27.3442,27.3054,27.3442,26020.9613
2006-01-19 12:55:00,49.28,49.34,49.27,49.32,65052.403324900624,27.3442,27.3775,27.3386,27.3664,65052.4033
2006-01-19 13:00:00,49.33,49.48,49.33,49.48,76978.67726779907,27.3719,27.4552,27.3719,27.4552,76978.6773
2006-01-19 13:05:00,49.47,49.48,49.42,49.46,68305.02349114565,27.4496,27.4552,27.4219,27.4441,68305.0235
2006-01-19 13:10:00,49.44,49.52,49.43,49.52,38670.03975424648,27.433,27.4774,27.4274,27.4774,38670.0398
2006-01-19 13:15:00,49.52,49.54,49.51,49.54,57824.35851102277,27.4774,27.4885,27.4718,27.4885,57824.3585
2006-01-19 13:20:00,49.54,49.62,49.53,49.62,67823.15383688713,27.4885,27.5329,27.4829,27.5329,67823.1538
2006-01-19 13:25:00,49.62,49.68,49.61,49.67,62161.18539934948,27.5329,27.5661,27.5273,27.5606,62161.1854
2006-01-19 13:30:00,49.68,49.71,49.57,49.61,42645.4644018793,27.5661,27.5828,27.5051,27.5273,42645.4644
2006-01-19 13:35:00,49.57,49.71,49.57,49.71,39513.3116491989,27.5051,27.5828,27.5051,27.5828,39513.3116
2006-01-19 13:40:00,49.69,49.76,49.67,49.75,57342.48885676425,27.5717,27.6105,27.5606,27.605,57342.4889
2006-01-19 13:45:00,49.76,49.79,49.75,49.78,60836.04385013854,27.6105,27.6272,27.605,27.6216,60836.0439
2006-01-19 13:50:00,49.78,49.79,49.74,49.77,59992.77195518613,27.6216,27.6272,27.5994,27.6161,59992.772
2006-01-19 13:55:00,49.77,49.78,49.51,49.76,249006.1438380918,27.6161,27.6216,27.4718,27.6105,249006.1438
2006-01-19 14:00:00,49.75,49.77,49.75,49.76,19756.65582459945,27.605,27.6161,27.605,27.6105,19756.6558
2006-01-19 14:05:00,49.76,49.77,49.72,49.74,28550.777014817493,27.6105,27.6161,27.5883,27.5994,28550.777
2006-01-19 14:10:00,49.74,49.76,49.71,49.75,43368.26888326708,27.5994,27.6105,27.5828,27.605,43368.2689
2006-01-19 14:15:00,49.76,49.76,49.71,49.73,49873.50921575714,27.6105,27.6105,27.5828,27.5939,49873.5092
2006-01-19 14:20:00,49.73,49.73,49.6,49.6,55294.542826165525,27.5939,27.5939,27.5218,27.5218,55294.5428
2006-01-19 14:25:00,49.58,49.66,49.56,49.64,64811.46849777136,27.5107,27.555,27.4996,27.544,64811.4685
2006-01-19 14:30:00,49.64,49.64,49.53,49.62,57101.55402963499,27.544,27.544,27.4829,27.5329,57101.554
2006-01-19 14:35:00,49.62,49.64,49.58,49.6,46861.82387664137,27.5329,27.544,27.5107,27.5218,46861.8239
2006-01-19 14:40:00,49.58,49.66,49.56,49.58,41922.65992049151,27.5107,27.555,27.4996,27.5107,41922.6599
2006-01-19 14:45:00,49.56,49.62,49.55,49.6,40717.9857848452,27.4996,27.5329,27.494,27.5218,40717.9858
2006-01-19 14:50:00,49.61,49.62,49.56,49.61,42404.52957475004,27.5273,27.5329,27.4996,27.5273,42404.5296
2006-01-19 14:55:00,49.61,49.71,49.58,49.66,60474.641609444654,27.5273,27.5828,27.5107,27.555,60474.6416
2006-01-19 15:00:00,49.66,49.66,49.61,49.62,45777.617154559695,27.555,27.555,27.5273,27.5329,45777.6172
2006-01-19 15:05:00,49.61,49.62,49.47,49.47,55896.87989398869,27.5273,27.5329,27.4496,27.4496,55896.8799
2006-01-19 15:10:00,49.47,49.48,49.43,49.46,61558.84833152633,27.4496,27.4552,27.4274,27.4441,61558.8483
2006-01-19 15:15:00,49.46,49.56,49.42,49.46,72280.44813877846,27.4441,27.4996,27.4219,27.4441,72280.4481
2006-01-19 15:20:00,49.46,49.47,49.39,49.46,64570.5336706421,27.4441,27.4496,27.4052,27.4441,64570.5337
2006-01-19 15:25:00,49.46,49.59,49.39,49.47,209251.89736176367,27.4441,27.5162,27.4052,27.4496,209251.8974
2006-01-19 15:30:00,49.47,49.59,49.38,49.43,166967.8352005783,27.4496,27.5162,27.3997,27.4274,166967.8352
2006-01-19 15:35:00,49.43,49.43,49.32,49.37,64691.00108420673,27.4274,27.4274,27.3664,27.3941,64691.0011
2006-01-19 15:40:00,49.37,49.45,49.35,49.37,82158.7760510782,27.3941,27.4385,27.383,27.3941,82158.7761
2006-01-19 15:45:00,49.36,49.4,49.23,49.39,96614.86567883388,27.3886,27.4108,27.3165,27.4052,96614.8657
2006-01-19 15:50:00,49.37,49.46,49.37,49.43,57462.95627032888,27.3941,27.4441,27.3941,27.4274,57462.9563
2006-01-19 15:55:00,49.42,49.44,49.27,49.27,282977.9544633177,27.4219,27.433,27.3386,27.3386,282977.9545
2006-01-20 09:30:00,49.22,49.43,48.98,48.99,302373.2080472233,27.3109,27.4274,27.1777,27.1833,302373.208
2006-01-20 09:35:00,48.98,49.0,48.92,48.97,74930.73123720035,27.1777,27.1888,27.1444,27.1722,74930.7312
2006-01-20 09:40:00,48.99,49.1,48.92,49.03,60715.57643657392,27.1833,27.2443,27.1444,27.2055,60715.5764
2006-01-20 09:45:00,49.03,49.03,48.89,48.94,70955.30658956752,27.2055,27.2055,27.1278,27.1555,70955.3066
2006-01-20 09:50:00,48.94,48.98,48.82,48.83,93241.77809902422,27.1555,27.1777,27.089,27.0945,93241.7781
2006-01-20 09:55:00,48.83,48.84,48.76,48.76,116251.0540898687,27.0945,27.1001,27.0557,27.0557,116251.0541
2006-01-20 10:00:00,48.76,48.77,48.64,48.64,98301.40946873873,27.0557,27.0612,26.9891,26.9891,98301.4095
2006-01-20 10:05:00,48.64,48.85,48.63,48.85,129863.87182267198,26.9891,27.1056,26.9835,27.1056,129863.8718
2006-01-20 10:10:00,48.88,48.91,48.73,48.73,59390.43488736297,27.1222,27.1389,27.039,27.039,59390.4349
2006-01-20 10:15:00,48.74,48.86,48.73,48.8,71316.70883026143,27.0446,27.1111,27.039,27.0779,71316.7088
2006-01-20 10:20:00,48.88,48.88,48.76,48.76,88302.61414287436,27.1222,27.1222,27.0557,27.0557,88302.6141
2006-01-20 10:25:00,48.73,48.84,48.73,48.78,49632.57438862788,27.039,27.1001,27.039,27.0668,49632.5744
2006-01-20 10:30:00,48.78,48.78,48.64,48.64,87097.94000722806,27.0668,27.0668,26.9891,26.9891,87097.94
2006-01-20 10:35:00,48.65,48.67,48.63,48.66,116371.52150343334,26.9946,27.0057,26.9835,27.0002,116371.5215
2006-01-20 10:40:00,48.66,48.69,48.62,48.62,51078.18335140345,27.0002,27.0168,26.978,26.978,51078.1834
2006-01-20 10:45:00,48.62,48.62,48.42,48.44,100108.42067220816,26.978,26.978,26.867,26.8781,100108.4207
2006-01-20 10:50:00,48.44,48.44,48.21,48.35,76376.34019997591,26.8781,26.8781,26.7505,26.8282,76376.3402
2006-01-20 10:55:00,48.36,48.64,48.36,48.63,89266.3534513914,26.8337,26.9891,26.8337,26.9835,89266.3535
2006-01-20 11:00:00,48.63,48.63,48.54,48.61,54933.14058547164,26.9835,26.9835,26.9336,26.9724,54933.1406
2006-01-20 11:05:00,48.63,48.64,48.49,48.53,49150.70473436936,26.9835,26.9891,26.9058,26.928,49150.7047
2006-01-20 11:10:00,48.49,48.58,48.47,48.57,42163.59474762077,26.9058,26.9558,26.8947,26.9502,42163.5947
2006-01-20 11:15:00,48.57,48.6,48.43,48.44,60474.641609444654,26.9502,26.9669,26.8726,26.8781,60474.6416
2006-01-20 11:20:00,48.42,48.45,48.28,48.42,103361.0408384532,26.867,26.8837,26.7893,26.867,103361.0408
2006-01-20 11:25:00,48.42,48.56,48.4,48.44,76135.40537284665,26.867,26.9447,26.8559,26.8781,76135.4054
2006-01-20 11:30:00,48.43,48.56,48.38,48.5,94205.51740754128,26.8726,26.9447,26.8448,26.9114,94205.5174
2006-01-20 11:35:00,48.5,48.59,48.5,48.51,60354.17419588002,26.9114,26.9613,26.9114,26.9169,60354.1742
2006-01-20 11:40:00,48.5,48.54,48.42,48.44,41802.19250692688,26.9114,26.9336,26.867,26.8781,41802.1925
2006-01-20 11:45:00,48.44,48.56,48.4,48.43,63004.4572943019,26.8781,26.9447,26.8559,26.8726,63004.4573
2006-01-20 11:50:00,48.35,48.45,48.35,48.41,78062.88398988075,26.8282,26.8837,26.8282,26.8615,78062.884
2006-01-20 11:55:00,48.41,48.43,48.35,48.37,65654.74039272378,26.8615,26.8726,26.8282,26.8393,65654.7404
2006-01-20 12:00:00,48.37,48.44,48.37,48.37,42645.4644018793,26.8393,26.8781,26.8393,26.8393,42645.4644
2006-01-20 12:05:00,48.37,48.43,48.36,48.39,28068.907360558973,26.8393,26.8726,26.8337,26.8504,28068.9074
2006-01-20 12:10:00,48.39,48.4,48.33,48.35,72159.98072521384,26.8504,26.8559,26.8171,26.8282,72159.9807
2006-01-20 12:15:00,48.35,48.38,48.29,48.3,31682.92976749789,26.8282,26.8448,26.7949,26.8004,31682.9298
2006-01-20 12:20:00,48.29,48.34,48.26,48.34,60474.641609444654,26.7949,26.8226,26.7782,26.8226,60474.6416
2006-01-20 12:25:00,48.34,48.35,48.33,48.34,38670.03975424648,26.8226,26.8282,26.8171,26.8226,38670.0398
2006-01-20 12:30:00,48.34,48.34,48.27,48.29,67823.15383688713,26.8226,26.8226,26.7838,26.7949,67823.1538
2006-01-20 12:35:00,48.27,48.3,48.25,48.25,46620.88904951211,26.7838,26.8004,26.7727,26.7727,46620.889
2006-01-20 12:40:00,48.25,48.28,48.17,48.17,37103.96337790628,26.7727,26.7893,26.7283,26.7283,37103.9634
2006-01-20 12:45:00,48.17,48.41,48.15,48.15,54571.73834477775,26.7283,26.8615,26.7172,26.7172,54571.7383
2006-01-20 12:50:00,48.16,48.34,48.13,48.19,73123.72003373089,26.7227,26.8226,26.7061,26.7394,73123.72
2006-01-20 12:55:00,48.19,48.2,48.04,48.1,66979.88194193471,26.7394,26.7449,26.6562,26.6894,66979.8819
2006-01-20 13:00:00,48.08,48.09,47.89,47.89,66738.94711480546,26.6783,26.6839,26.5729,26.5729,66738.9471
2006-01-20 13:05:00,47.89,47.89,47.78,47.88,67461.75159619324,26.5729,26.5729,26.5119,26.5674,67461.7516
2006-01-20 13:10:00,47.88,48.03,47.85,48.03,52885.19455487291,26.5674,26.6506,26.5507,26.6506,52885.1946
2006-01-20 13:15:00,47.98,48.05,47.98,48.02,39031.441994940375,26.6229,26.6617,26.6229,26.6451,39031.442
2006-01-20 13:20:00,48.02,48.02,47.93,48.0,46982.291290206005,26.6451,26.6451,26.5951,26.634,46982.2913
2006-01-20 13:25:00,47.98,48.13,47.98,48.07,62281.65281291412,26.6229,26.7061,26.6229,26.6728,62281.6528
2006-01-20 13:30:00,48.07,48.08,47.93,47.95,91193.8320684255,26.6728,26.6783,26.5951,26.6062,91193.8321
2006-01-20 13:35:00,47.97,48.05,47.95,48.02,48427.90025298158,26.6173,26.6617,26.6062,26.6451,48427.9003
2006-01-20 13:40:00,48.02,48.05,47.99,48.0,56017.34730755331,26.6451,26.6617,26.6284,26.634,56017.3473
2006-01-20 13:45:00,47.99,48.0,47.95,47.95,107095.53065895676,26.6284,26.634,26.6062,26.6062,107095.5307
2006-01-20 13:50:00,47.94,47.95,47.86,47.86,79508.49295265632,26.6007,26.6062,26.5563,26.5563,79508.493
2006-01-20 13:55:00,47.86,47.98,47.82,47.82,123238.1640766173,26.5563,26.6229,26.5341,26.5341,123238.1641
2006-01-20 14:00:00,47.82,47.9,47.79,47.8,87338.87483435731,26.5341,26.5785,26.5174,26.523,87338.8748
2006-01-20 14:05:00,47.79,47.89,47.77,47.86,76858.20985423443,26.5174,26.5729,26.5063,26.5563,76858.2099
2006-01-20 14:10:00,47.87,47.88,47.81,47.86,36742.56113721239,26.5618,26.5674,26.5285,26.5563,36742.5611
2006-01-20 14:15:00,47.85,47.85,47.77,47.8,72762.31779303699,26.5507,26.5507,26.5063,26.523,72762.3178
2006-01-20 14:20:00,47.81,47.91,47.73,47.76,82761.11311890134,26.5285,26.584,26.4841,26.5008,82761.1131
2006-01-20 14:25:00,47.76,48.06,47.76,48.05,56258.28213468257,26.5008,26.6673,26.5008,26.6617,56258.2821
2006-01-20 14:30:00,48.05,48.08,48.01,48.03,79388.02553909169,26.6617,26.6783,26.6395,26.6506,79388.0255
2006-01-20 14:35:00,48.02,48.04,47.89,47.95,69991.56728105048,26.6451,26.6562,26.5729,26.6062,69991.5673
2006-01-20 14:40:00,47.95,48.02,47.9,47.95,52162.39007348513,26.6062,26.6451,26.5785,26.6062,52162.3901
2006-01-20 14:45:00,47.94,48.0,47.92,48.0,44693.41043247802,26.6007,26.634,26.5896,26.634,44693.4104
2006-01-20 14:50:00,48.0,48.01,47.91,47.95,67100.34935549935,26.634,26.6395,26.584,26.6062,67100.3494
2006-01-20 14:55:00,47.94,47.96,47.81,47.83,54451.27093121311,26.6007,26.6118,26.5285,26.5396,54451.2709
2006-01-20 15:00:00,47.82,47.94,47.82,47.88,53367.06420913144,26.5341,26.6007,26.5341,26.5674,53367.0642
2006-01-20 15:05:00,47.88,48.03,47.87,48.03,42284.0621611854,26.5674,26.6506,26.5618,26.6506,42284.0622
2006-01-20 15:10:00,48.02,48.04,47.81,47.81,102035.89928924228,26.6451,26.6562,26.5285,26.5285,102035.8993
2006-01-20 15:15:00,47.81,47.84,47.75,47.82,76135.40537284665,26.5285,26.5452,26.4952,26.5341,76135.4054
2006-01-20 15:20:00,47.82,47.84,47.73,47.73,92157.57137694256,26.5341,26.5452,26.4841,26.4841,92157.5714
2006-01-20 15:25:00,47.73,47.84,47.71,47.84,133718.82905674016,26.4841,26.5452,26.473,26.5452,133718.8291
2006-01-20 15:30:00,47.84,48.02,47.84,47.98,104686.18238766414,26.5452,26.6451,26.5452,26.6229,104686.1824
2006-01-20 15:35:00,47.98,47.99,47.89,47.9,60715.57643657392,26.6229,26.6284,26.5729,26.5785,60715.5764
2006-01-20 15:40:00,47.89,47.9,47.66,47.71,125767.97976147452,26.5729,26.5785,26.4453,26.473,125767.9798
2006-01-20 15:45:00,47.71,47.95,47.66,47.94,173714.01036019757,26.473,26.6062,26.4453,26.6007,173714.0104
2006-01-20 15:50:00,47.94,47.98,47.89,47.96,291410.67341284186,26.6007,26.6229,26.5729,26.6118,291410.6734
2006-01-20 15:55:00,47.98,48.07,47.95,47.97,308155.6438983255,26.6229,26.6728,26.6062,26.6173,308155.6439
2006-01-23 09:30:00,47.9,48.06,47.9,48.05,132634.6223346585,26.5785,26.6673,26.5785,26.6617,132634.6223
2006-01-23 09:35:00,48.04,48.1,48.0,48.1,65534.27297915914,26.6562,26.6894,26.634,26.6894,65534.273
2006-01-23 09:40:00,48.13,48.28,48.09,48.23,102276.83411637154,26.7061,26.7893,26.6839,26.7616,102276.8341
2006-01-23 09:45:00,48.22,48.38,48.17,48.38,82399.71087820745,26.756,26.8448,26.7283,26.8448,82399.7109
2006-01-23 09:50:00,48.38,48.43,48.37,48.42,89025.41862426215,26.8448,26.8726,26.8393,26.867,89025.4186
2006-01-23 09:55:00,48.43,48.45,48.31,48.32,68425.49090471028,26.8726,26.8837,26.806,26.8115,68425.4909
2006-01-23 10:00:00,48.31,48.38,48.26,48.38,53005.66196843754,26.806,26.8448,26.7782,26.8448,53005.662
2006-01-23 10:05:00,48.33,48.43,48.3,48.43,40236.11613058668,26.8171,26.8726,26.8004,26.8726,40236.1161
2006-01-23 10:10:00,48.45,48.52,48.36,48.42,133718.82905674016,26.8837,26.9225,26.8337,26.867,133718.8291
2006-01-23 10:15:00,48.43,48.47,48.3,48.3,53848.93386338996,26.8726,26.8947,26.8004,26.8004,53848.9339
2006-01-23 10:20:00,48.3,48.45,48.29,48.41,47223.22611733527,26.8004,26.8837,26.7949,26.8615,47223.2261
2006-01-23 10:25:00,48.41,48.53,48.39,48.43,57824.35851102277,26.8615,26.928,26.8504,26.8726,57824.3585
2006-01-23 10:30:00,48.44,48.45,48.37,48.38,96976.26791952776,26.8781,26.8837,26.8393,26.8448,96976.2679
2006-01-23 10:35:00,48.39,48.42,48.36,48.36,40838.45319840984,26.8504,26.867,26.8337,26.8337,40838.4532
2006-01-23 10:40:00,48.35,48.39,48.29,48.35,54089.86869051922,26.8282,26.8504,26.7949,26.8282,54089.8687
2006-01-23 10:45:00,48.37,48.54,48.35,48.42,68666.42573183954,26.8393,26.9336,26.8282,26.867,68666.4257
2006-01-23 10:50:00,48.44,48.44,48.35,48.39,32887.603903144205,26.8781,26.8781,26.8282,26.8504,32887.6039
2006-01-23 10:55:00,48.41,48.44,48.4,48.43,56981.08661607036,26.8615,26.8781,26.8559,26.8726,56981.0866
2006-01-23 11:00:00,48.43,48.44,48.36,48.44,48307.43283941694,26.8726,26.8781,26.8337,26.8781,48307.4328
2006-01-23 11:05:00,48.44,48.48,48.4,48.48,65654.74039272378,26.8781,26.9003,26.8559,26.9003,65654.7404
2006-01-23 11:10:00,48.49,48.56,48.49,48.55,69991.56728105048,26.9058,26.9447,26.9058,26.9391,69991.5673
2006-01-23 11:15:00,48.54,48.59,48.53,48.59,30960.12528611011,26.9336,26.9613,26.928,26.9613,30960.1253
2006-01-23 11:20:00,48.59,48.6,48.49,48.49,50234.91145645104,26.9613,26.9669,26.9058,26.9058,50234.9115
2006-01-23 11:25:00,48.49,48.62,48.49,48.62,48668.83508011083,26.9058,26.978,26.9058,26.978,48668.8351
2006-01-23 11:30:00,48.59,48.65,48.58,48.64,85290.9288037586,26.9613,26.9946,26.9558,26.9891,85290.9288
2006-01-23 11:35:00,48.64,48.71,48.64,48.67,59149.50006023371,26.9891,27.0279,26.9891,27.0057,59149.5001
2006-01-23 11:40:00,48.68,48.69,48.63,48.64,39031.441994940375,27.0113,27.0168,26.9835,26.9891,39031.442
2006-01-23 11:45:00,48.64,48.67,48.62,48.67,39995.18130345742,26.9891,27.0057,26.978,27.0057,39995.1813
2006-01-23 11:50:00,48.67,48.67,48.62,48.64,44332.00819178412,27.0057,27.0057,26.978,26.9891,44332.0082
2006-01-23 11:55:00,48.64,48.68,48.64,48.67,31201.06011323937,26.9891,27.0113,26.9891,27.0057,31201.0601
2006-01-23 12:00:00,48.66,48.66,48.61,48.61,46379.95422238285,27.0002,27.0002,26.9724,26.9724,46379.9542
2006-01-23 12:05:00,48.62,48.62,48.52,48.53,28189.374774123604,26.978,26.978,26.9225,26.928,28189.3748
2006-01-23 12:10:00,48.53,48.54,48.52,48.53,6987.1099867485855,26.928,26.9336,26.9225,26.928,6987.11
2006-01-23 12:15:00,48.53,48.54,48.51,48.51,38670.03975424648,26.928,26.9336,26.9169,26.9169,38670.0398
2006-01-23 12:20:00,48.5,48.51,48.39,48.39,41681.72509336225,26.9114,26.9169,26.8504,26.8504,41681.7251
2006-01-23 12:25:00,48.39,48.4,48.36,48.37,33730.87579809662,26.8504,26.8559,26.8337,26.8393,33730.8758
2006-01-23 12:30:00,48.39,48.43,48.36,48.41,40958.92061197446,26.8504,26.8726,26.8337,26.8615,40958.9206
2006-01-23 12:35:00,48.43,48.46,48.4,48.43,40356.58354415131,26.8726,26.8892,26.8559,26.8726,40356.5835
2006-01-23 12:40:00,48.44,48.45,48.38,48.41,54089.86869051922,26.8781,26.8837,26.8448,26.8615,54089.8687
2006-01-23 12:45:00,48.39,48.43,48.37,48.38,53126.129382002175,26.8504,26.8726,26.8393,26.8448,53126.1294
2006-01-23 12:50:00,48.38,48.46,48.37,48.44,15901.698590531263,26.8448,26.8892,26.8393,26.8781,15901.6986
2006-01-23 12:55:00,48.44,48.48,48.44,48.45,29273.58149620528,26.8781,26.9003,26.8781,26.8837,29273.5815
2006-01-23 13:00:00,48.44,48.49,48.44,48.46,16383.568244789783,26.8781,26.9058,26.8781,26.8892,16383.5682
2006-01-23 13:05:00,48.46,48.49,48.44,48.45,23852.547885796896,26.8892,26.9058,26.8781,26.8837,23852.5479
2006-01-23 13:10:00,48.45,48.48,48.44,48.44,21081.797373810383,26.8837,26.9003,26.8781,26.8781,21081.7974
2006-01-23 13:15:00,48.44,48.47,48.44,48.47,31080.59269967474,26.8781,26.8947,26.8781,26.8947,31080.5927
2006-01-23 13:20:00,48.46,48.48,48.46,48.47,20599.927719551863,26.8892,26.9003,26.8892,26.8947,20599.9277
2006-01-23 13:25:00,48.48,48.52,48.47,48.51,59029.03264666908,26.9003,26.9225,26.8947,26.9169,59029.0326
2006-01-23 13:30:00,48.51,48.57,48.51,48.56,25539.09167570173,26.9169,26.9502,26.9169,26.9447,25539.0917
2006-01-23 13:35:00,48.55,48.56,48.42,48.44,32405.73424888568,26.9391,26.9447,26.867,26.8781,32405.7342
2006-01-23 13:40:00,48.43,48.5,48.42,48.5,29032.646669076017,26.8726,26.9114,26.867,26.9114,29032.6467
2006-01-23 13:45:00,48.49,48.54,48.45,48.47,36501.62631008313,26.9058,26.9336,26.8837,26.8947,36501.6263
2006-01-23 13:50:00,48.47,48.49,48.4,48.46,37465.365618600175,26.8947,26.9058,26.8559,26.8892,37465.3656
2006-01-23 13:55:00,48.47,48.48,48.43,48.44,34212.74545235514,26.8947,26.9003,26.8726,26.8781,34212.7455
2006-01-23 14:00:00,48.42,48.49,48.42,48.49,17588.242380436095,26.867,26.9058,26.867,26.9058,17588.2424
2006-01-23 14:05:00,48.5,48.57,48.49,48.56,33610.40838453199,26.9114,26.9502,26.9058,26.9447,33610.4084
2006-01-23 14:10:00,48.56,48.57,48.4,48.43,46259.48680881822,26.9447,26.9502,26.8559,26.8726,46259.4868
2006-01-23 14:15:00,48.43,48.49,48.42,48.49,25659.55908926636,26.8726,26.9058,26.867,26.9058,25659.5591
2006-01-23 14:20:00,48.47,48.52,48.46,48.52,29996.385977593065,26.8947,26.9225,26.8892,26.9225,29996.386
2006-01-23 14:25:00,48.54,48.54,48.45,48.48,34815.08252017829,26.9336,26.9336,26.8837,26.9003,34815.0825
2006-01-23 14:30:00,48.46,48.48,48.42,48.43,48307.43283941694,26.8892,26.9003,26.867,26.8726,48307.4328
2006-01-23 14:35:00,48.44,48.47,48.37,48.47,167088.30261414289,26.8781,26.8947,26.8393,26.8947,167088.3026
2006-01-23 14:40:00,48.45,48.47,48.44,48.45,23611.61305866764,26.8837,26.8947,26.8781,26.8837,23611.6131
2006-01-23 14:45:00,48.45,48.52,48.44,48.52,265630.6469100109,26.8837,26.9225,26.8781,26.9225,265630.6469
2006-01-23 14:50:00,48.54,48.54,48.48,48.53,56137.814721117946,26.9336,26.9336,26.9003,26.928,56137.8147
2006-01-23 14:55:00,48.52,48.64,48.5,48.62,57944.82592458741,26.9225,26.9891,26.9114,26.978,57944.8259
2006-01-23 15:00:00,48.64,48.64,48.59,48.61,89145.88603782677,26.9891,26.9891,26.9613,26.9724,89145.886
2006-01-23 15:05:00,48.61,48.61,48.58,48.6,81315.50415612578,26.9724,26.9724,26.9558,26.9669,81315.5042
2006-01-23 15:10:00,48.6,48.62,48.57,48.58,44693.41043247802,26.9669,26.978,26.9502,26.9558,44693.4104
2006-01-23 15:15:00,48.57,48.61,48.5,48.61,43368.26888326708,26.9502,26.9724,26.9114,26.9724,43368.2689
2006-01-23 15:20:00,48.62,48.69,48.62,48.66,77340.07950849296,26.978,27.0168,26.978,27.0002,77340.0795
2006-01-23 15:25:00,48.66,48.69,48.64,48.65,59631.36971449223,27.0002,27.0168,26.9891,26.9946,59631.3697
2006-01-23 15:30:00,48.65,48.68,48.63,48.68,56981.08661607036,26.9946,27.0113,26.9835,27.0113,56981.0866
2006-01-23 15:35:00,48.65,48.69,48.64,48.65,57944.82592458741,26.9946,27.0168,26.9891,26.9946,57944.8259
2006-01-23 15:40:00,48.64,48.72,48.55,48.57,107215.9980725214,26.9891,27.0335,26.9391,26.9502,107215.9981
2006-01-23 15:45:00,48.57,48.6,48.51,48.54,85652.33104445248,26.9502,26.9669,26.9169,26.9336,85652.331
2006-01-23 15:50:00,48.54,48.58,48.48,48.56,84688.59173593544,26.9336,26.9558,26.9003,26.9447,84688.5917
2006-01-23 15:55:00,48.55,48.55,48.49,48.52,123720.03373087582,26.9391,26.9391,26.9058,26.9225,123720.0337
2006-01-24 09:30:00,48.83,48.92,48.81,48.89,93603.18033971812,27.0945,27.1444,27.0834,27.1278,93603.1803
2006-01-24 09:35:00,48.9,48.91,48.78,48.78,48307.43283941694,27.1333,27.1389,27.0668,27.0668,48307.4328
2006-01-24 09:40:00,48.79,48.85,48.78,48.85,27225.63546560656,27.0723,27.1056,27.0668,27.1056,27225.6355
2006-01-24 09:45:00,48.86,48.92,48.86,48.89,51680.5204192266,27.1111,27.1444,27.1111,27.1278,51680.5204
2006-01-24 09:50:00,48.89,48.93,48.87,48.89,84929.5265630647,27.1278,27.15,27.1167,27.1278,84929.5266
2006-01-24 09:55:00,48.89,49.04,48.89,49.03,56499.21696181184,27.1278,27.211,27.1278,27.2055,56499.217
2006-01-24 10:00:00,49.03,49.06,49.03,49.04,95169.25671605831,27.2055,27.2221,27.2055,27.211,95169.2567
2006-01-24 10:05:00,49.04,49.21,49.04,49.2,79990.36260691484,27.211,27.3054,27.211,27.2998,79990.3626
2006-01-24 10:10:00,49.18,49.22,49.13,49.22,57462.95627032888,27.2887,27.3109,27.261,27.3109,57462.9563
2006-01-24 10:15:00,49.22,49.35,49.22,49.29,110468.61823876644,27.3109,27.383,27.3109,27.3497,110468.6182
2006-01-24 10:20:00,49.32,49.35,49.22,49.22,51319.11817853271,27.3664,27.383,27.3109,27.3109,51319.1182
2006-01-24 10:25:00,49.22,49.22,49.1,49.17,61076.978677267805,27.3109,27.3109,27.2443,27.2832,61076.9787
2006-01-24 10:30:00,49.18,49.22,49.08,49.08,53728.466449825326,27.2887,27.3109,27.2332,27.2332,53728.4664
2006-01-24 10:35:00,49.08,49.12,49.08,49.1,66618.47970124082,27.2332,27.2554,27.2332,27.2443,66618.4797
2006-01-24 10:40:00,49.08,49.1,48.98,49.01,57462.95627032888,27.2332,27.2443,27.1777,27.1944,57462.9563
2006-01-24 10:45:00,48.99,49.01,48.96,49.01,76858.20985423443,27.1833,27.1944,27.1666,27.1944,76858.2099
2006-01-24 10:50:00,49.0,49.02,48.94,48.95,48668.83508011083,27.1888,27.1999,27.1555,27.1611,48668.8351
2006-01-24 10:55:00,48.94,48.98,48.83,48.95,61679.31574509096,27.1555,27.1777,27.0945,27.1611,61679.3157
2006-01-24 11:00:00,48.94,48.98,48.93,48.95,44091.07336465487,27.1555,27.1777,27.15,27.1611,44091.0734
2006-01-24 11:05:00,48.95,48.95,48.88,48.91,53246.5967955668,27.1611,27.1611,27.1222,27.1389,53246.5968
2006-01-24 11:10:00,48.91,48.96,48.89,48.94,32887.603903144205,27.1389,27.1666,27.1278,27.1555,32887.6039
2006-01-24 11:15:00,48.96,48.96,48.93,48.95,39031.441994940375,27.1666,27.1666,27.15,27.1611,39031.442
2006-01-24 11:20:00,48.95,49.09,48.95,49.06,80110.83002047947,27.1611,27.2388,27.1611,27.2221,80110.83
2006-01-24 11:25:00,49.06,49.07,48.98,49.0,48909.769907240094,27.2221,27.2277,27.1777,27.1888,48909.7699
2006-01-24 11:30:00,49.02,49.02,48.93,48.98,56860.61920250573,27.1999,27.1999,27.15,27.1777,56860.6192
2006-01-24 11:35:00,49.01,49.02,48.98,48.98,48548.367666546204,27.1944,27.1999,27.1777,27.1777,48548.3677
2006-01-24 11:40:00,48.98,48.98,48.91,48.98,13010.480664980125,27.1777,27.1777,27.1389,27.1777,13010.4807
2006-01-24 11:45:00,49.01,49.05,48.99,49.03,48909.769907240094,27.1944,27.2166,27.1833,27.2055,48909.7699
2006-01-24 11:50:00,49.03,49.07,49.03,49.07,65172.87073846525,27.2055,27.2277,27.2055,27.2277,65172.8707
2006-01-24 11:55:00,49.07,49.07,48.98,48.98,60836.04385013854,27.2277,27.2277,27.1777,27.1777,60836.0439
2006-01-24 12:00:00,48.98,49.03,48.98,49.03,48548.367666546204,27.1777,27.2055,27.1777,27.2055,48548.3677
2006-01-24 12:05:00,49.04,49.04,49.0,49.03,26261.89615708951,27.211,27.211,27.1888,27.2055,26261.8962
2006-01-24 12:10:00,49.03,49.08,49.03,49.05,56740.1517889411,27.2055,27.2332,27.2055,27.2166,56740.1518
2006-01-24 12:15:00,49.06,49.06,48.98,48.99,74448.86158294183,27.2221,27.2221,27.1777,27.1833,74448.8616
2006-01-24 12:20:00,48.99,48.99,48.89,48.93,59872.304541621495,27.1833,27.1833,27.1278,27.15,59872.3045
2006-01-24 12:25:00,48.93,48.98,48.92,48.93,24454.884953620047,27.15,27.1777,27.1444,27.15,24454.885
2006-01-24 12:30:00,48.94,48.94,48.87,48.89,32285.26683532105,27.1555,27.1555,27.1167,27.1278,32285.2668
2006-01-24 12:35:00,48.89,48.92,48.89,48.9,14697.024454884957,27.1278,27.1444,27.1278,27.1333,14697.0245
2006-01-24 12:40:00,48.9,48.93,48.89,48.93,36381.15889651849,27.1333,27.15,27.1278,27.15,36381.1589
2006-01-24 12:45:00,48.93,49.01,48.93,49.0,43488.73629683171,27.15,27.1944,27.15,27.1888,43488.7363
2006-01-24 12:50:00,49.01,49.02,48.98,48.98,77099.1446813637,27.1944,27.1999,27.1777,27.1777,77099.1447
2006-01-24 12:55:00,48.98,48.98,48.97,48.98,48066.49801228768,27.1777,27.1777,27.1722,27.1777,48066.498
2006-01-24 13:00:00,48.97,48.98,48.94,48.95,29514.51632333454,27.1722,27.1777,27.1555,27.1611,29514.5163
2006-01-24 13:05:00,48.95,48.95,48.91,48.91,38549.57234068185,27.1611,27.1611,27.1389,27.1389,38549.5723
2006-01-24 13:10:00,48.91,48.96,48.9,48.93,40838.45319840984,27.1389,27.1666,27.1333,27.15,40838.4532
2006-01-24 13:15:00,48.93,48.96,48.93,48.96,18311.04686182388,27.15,27.1666,27.15,27.1666,18311.0469
2006-01-24 13:20:00,48.96,48.96,48.93,48.93,35056.01734730756,27.1666,27.1666,27.15,27.15,35056.0173
2006-01-24 13:25:00,48.93,48.96,48.92,48.96,18070.11203469461,27.15,27.1666,27.1444,27.1666,18070.112
2006-01-24 13:30:00,48.96,48.96,48.91,48.91,39151.909408505,27.1666,27.1666,27.1389,27.1389,39151.9094
2006-01-24 13:35:00,48.89,48.96,48.89,48.96,33730.87579809662,27.1278,27.1666,27.1278,27.1666,33730.8758
2006-01-24 13:40:00,48.94,48.96,48.92,48.93,16263.100831225156,27.1555,27.1666,27.1444,27.15,16263.1008
2006-01-24 13:45:00,48.93,48.94,48.85,48.86,108902.54186242622,27.15,27.1555,27.1056,27.1111,108902.5419
2006-01-24 13:50:00,48.86,48.97,48.85,48.93,76014.93795928202,27.1111,27.1722,27.1056,27.15,76014.938
2006-01-24 13:55:00,48.93,48.98,48.88,48.97,112757.49909649442,27.15,27.1777,27.1222,27.1722,112757.4991
2006-01-24 14:00:00,48.98,49.03,48.96,49.03,71678.11107095532,27.1777,27.2055,27.1666,27.2055,71678.1111
2006-01-24 14:05:00,49.03,49.03,48.98,49.0,38790.50716781111,27.2055,27.2055,27.1777,27.1888,38790.5072
2006-01-24 14:10:00,49.0,49.03,48.97,48.97,50837.24852427419,27.1888,27.2055,27.1722,27.1722,50837.2485
2006-01-24 14:15:00,48.97,48.99,48.96,48.98,44211.540778219496,27.1722,27.1833,27.1666,27.1777,44211.5408
2006-01-24 14:20:00,48.98,49.03,48.98,49.02,57222.02144319962,27.1777,27.2055,27.1777,27.1999,57222.0214
2006-01-24 14:25:00,49.02,49.02,48.92,48.95,58908.565233104455,27.1999,27.1999,27.1444,27.1611,58908.5652
2006-01-24 14:30:00,48.93,48.98,48.9,48.94,45657.14974099507,27.15,27.1777,27.1333,27.1555,45657.1497
2006-01-24 14:35:00,48.95,48.95,48.88,48.89,24575.35236718468,27.1611,27.1611,27.1222,27.1278,24575.3524
2006-01-24 14:40:00,48.91,48.91,48.87,48.89,35658.354415130714,27.1389,27.1389,27.1167,27.1278,35658.3544
2006-01-24 14:45:00,48.9,48.91,48.88,48.89,28550.777014817493,27.1333,27.1389,27.1222,27.1278,28550.777
2006-01-24 14:50:00,48.89,48.93,48.88,48.88,53126.129382002175,27.1278,27.15,27.1222,27.1222,53126.1294
2006-01-24 14:55:00,48.88,48.88,48.81,48.81,47825.56318515842,27.1222,27.1222,27.0834,27.0834,47825.5632
2006-01-24 15:00:00,48.81,48.93,48.81,48.89,54451.27093121311,27.0834,27.15,27.0834,27.1278,54451.2709
2006-01-24 15:05:00,48.89,48.92,48.85,48.87,49150.70473436936,27.1278,27.1444,27.1056,27.1167,49150.7047
2006-01-24 15:10:00,48.87,48.88,48.77,48.77,52041.9226599205,27.1167,27.1222,27.0612,27.0612,52041.9227
2006-01-24 15:15:00,48.75,48.78,48.73,48.74,48427.90025298158,27.0501,27.0668,27.039,27.0446,48427.9003
2006-01-24 15:20:00,48.75,48.79,48.73,48.73,57342.48885676425,27.0501,27.0723,27.039,27.039,57342.4889
2006-01-24 15:25:00,48.75,48.75,48.66,48.74,50355.37887001567,27.0501,27.0501,27.0002,27.0446,50355.3789
2006-01-24 15:30:00,48.74,48.86,48.74,48.76,170581.8576075172,27.0446,27.1111,27.0446,27.0557,170581.8576
2006-01-24 15:35:00,48.75,48.79,48.74,48.76,79388.02553909169,27.0501,27.0723,27.0446,27.0557,79388.0255
2006-01-24 15:40:00,48.76,48.8,48.75,48.8,76014.93795928202,27.0557,27.0779,27.0501,27.0779,76014.938
2006-01-24 15:45:00,48.79,48.85,48.79,48.83,82761.11311890134,27.0723,27.1056,27.0723,27.0945,82761.1131
2006-01-24 15:50:00,48.83,48.84,48.79,48.8,90109.62534634382,27.0945,27.1001,27.0723,27.0779,90109.6253
2006-01-24 15:55:00,48.8,48.81,48.74,48.74,90350.56017347307,27.0779,27.0834,27.0446,27.0446,90350.5602
2006-01-25 09:30:00,48.98,49.03,48.94,49.03,83242.98277315986,27.1777,27.2055,27.1555,27.2055,83242.9828
2006-01-25 09:35:00,49.03,49.1,48.97,49.02,50596.31369714493,27.2055,27.2443,27.1722,27.1999,50596.3137
2006-01-25 09:40:00,49.02,49.02,48.85,48.97,65534.27297915914,27.1999,27.1999,27.1056,27.1722,65534.273
2006-01-25 09:45:00,48.98,49.02,48.98,49.02,30960.12528611011,27.1777,27.1999,27.1777,27.1999,30960.1253
2006-01-25 09:50:00,49.02,49.02,48.86,48.88,182990.00120467416,27.1999,27.1999,27.1111,27.1222,182990.0012
2006-01-25 09:55:00,48.89,48.94,48.82,48.85,49993.976629321776,27.1278,27.1555,27.089,27.1056,49993.9766
2006-01-25 10:00:00,48.88,49.01,48.88,48.98,76737.74244066981,27.1222,27.1944,27.1222,27.1777,76737.7424
2006-01-25 10:05:00,48.98,48.99,48.88,48.89,56378.74954824721,27.1777,27.1833,27.1222,27.1278,56378.7495
2006-01-25 10:10:00,48.9,48.9,48.7,48.78,54812.67317190701,27.1333,27.1333,27.0224,27.0668,54812.6732
2006-01-25 10:15:00,48.77,48.91,48.75,48.91,21081.797373810383,27.0612,27.1389,27.0501,27.1389,21081.7974
2006-01-25 10:20:00,48.88,48.91,48.69,48.69,78544.75364413927,27.1222,27.1389,27.0168,27.0168,78544.7536
2006-01-25 10:25:00,48.69,48.79,48.66,48.79,47946.03059872305,27.0168,27.0723,27.0002,27.0723,47946.0306
2006-01-25 10:30:00,48.79,48.79,48.6,48.77,83845.31984098302,27.0723,27.0723,26.9669,27.0612,83845.3198
2006-01-25 10:35:00,48.77,48.87,48.77,48.86,31803.397181062526,27.0612,27.1167,27.0612,27.1111,31803.3972
2006-01-25 10:40:00,48.86,48.9,48.83,48.87,58185.76075171667,27.1111,27.1333,27.0945,27.1167,58185.7608
2006-01-25 10:45:00,48.86,48.96,48.83,48.95,34815.08252017829,27.1111,27.1666,27.0945,27.1611,34815.0825
2006-01-25 10:50:00,48.95,48.98,48.94,48.95,63968.19660281894,27.1611,27.1777,27.1555,27.1611,63968.1966
2006-01-25 10:55:00,48.95,48.98,48.89,48.98,39031.441994940375,27.1611,27.1777,27.1278,27.1777,39031.442
2006-01-25 11:00:00,48.98,49.06,48.97,49.05,83002.04794603061,27.1777,27.2221,27.1722,27.2166,83002.0479
2006-01-25 11:05:00,49.05,49.05,48.97,48.98,36742.56113721239,27.2166,27.2166,27.1722,27.1777,36742.5611
2006-01-25 11:10:00,48.98,48.98,48.97,48.98,30719.190458980847,27.1777,27.1777,27.1722,27.1777,30719.1905
2006-01-25 11:15:00,48.97,49.14,48.97,49.13,65534.27297915914,27.1722,27.2665,27.1722,27.261,65534.273
2006-01-25 11:20:00,49.14,49.15,49.06,49.07,62281.65281291412,27.2665,27.2721,27.2221,27.2277,62281.6528
2006-01-25 11:25:00,49.05,49.18,49.05,49.18,44332.00819178412,27.2166,27.2887,27.2166,27.2887,44332.0082
2006-01-25 11:30:00,49.18,49.3,49.18,49.27,77942.41657631611,27.2887,27.3553,27.2887,27.3386,77942.4166
2006-01-25 11:35:00,49.28,49.32,49.21,49.23,61438.380917961695,27.3442,27.3664,27.3054,27.3165,61438.3809
2006-01-25 11:40:00,49.23,49.27,49.22,49.24,23009.27599084448,27.3165,27.3386,27.3109,27.322,23009.276
2006-01-25 11:45:00,49.24,49.24,49.13,49.18,59390.43488736297,27.322,27.322,27.261,27.2887,59390.4349
2006-01-25 11:50:00,49.18,49.22,49.13,49.13,45416.214913865806,27.2887,27.3109,27.261,27.261,45416.2149
2006-01-25 11:55:00,49.13,49.15,49.1,49.15,26020.96132996025,27.261,27.2721,27.2443,27.2721,26020.9613
2006-01-25 12:00:00,49.16,49.19,49.12,49.18,212504.5175280087,27.2776,27.2943,27.2554,27.2887,212504.5175
2006-01-25 12:05:00,49.18,49.22,49.18,49.21,60595.10902300928,27.2887,27.3109,27.2887,27.3054,60595.109
2006-01-25 12:10:00,49.22,49.24,49.15,49.15,48066.49801228768,27.3109,27.322,27.2721,27.2721,48066.498
2006-01-25 12:15:00,49.14,49.19,49.11,49.18,46861.82387664137,27.2665,27.2943,27.2499,27.2887,46861.8239
2006-01-25 12:20:00,49.18,49.22,49.17,49.17,31201.06011323937,27.2887,27.3109,27.2832,27.2832,31201.0601
2006-01-25 12:25:00,49.16,49.16,49.03,49.13,44452.47560534876,27.2776,27.2776,27.2055,27.261,44452.4756
2006-01-25 12:30:00,49.13,49.2,49.09,49.19,133116.491988917,27.261,27.2998,27.2388,27.2943,133116.492
2006-01-25 12:35:00,49.19,49.19,49.1,49.13,54330.803517648485,27.2943,27.2943,27.2443,27.261,54330.8035
2006-01-25 12:40:00,49.13,49.18,49.11,49.12,85170.46139019396,27.261,27.2887,27.2499,27.2554,85170.4614
2006-01-25 12:45:00,49.12,49.19,49.12,49.17,38910.97458137574,27.2554,27.2943,27.2554,27.2832,38910.9746
2006-01-25 12:50:00,49.18,49.18,49.13,49.17,36260.691482953865,27.2887,27.2887,27.261,27.2832,36260.6915
2006-01-25 12:55:00,49.18,49.24,49.17,49.22,29514.51632333454,27.2887,27.322,27.2832,27.3109,29514.5163
2006-01-25 13:00:00,49.22,49.22,49.14,49.15,22768.341163715217,27.3109,27.3109,27.2665,27.2721,22768.3412
2006-01-25 13:05:00,49.14,49.17,49.14,49.14,47584.62835802916,27.2665,27.2832,27.2665,27.2665,47584.6284
2006-01-25 13:10:00,49.14,49.15,49.04,49.09,64931.93591133599,27.2665,27.2721,27.211,27.2388,64931.9359
2006-01-25 13:15:00,49.1,49.11,49.08,49.1,24695.81978074931,27.2443,27.2499,27.2332,27.2443,24695.8198
2006-01-25 13:20:00,49.1,49.1,49.01,49.01,29153.114082640648,27.2443,27.2443,27.1944,27.1944,29153.1141
2006-01-25 13:25:00,49.03,49.05,49.01,49.02,53969.40127695459,27.2055,27.2166,27.1944,27.1999,53969.4013
2006-01-25 13:30:00,49.01,49.03,48.99,49.03,42284.0621611854,27.1944,27.2055,27.1833,27.2055,42284.0622
2006-01-25 13:35:00,49.02,49.02,48.96,48.97,28912.179255511383,27.1999,27.1999,27.1666,27.1722,28912.1793
2006-01-25 13:40:00,48.97,49.05,48.97,49.0,38308.63751355259,27.1722,27.2166,27.1722,27.1888,38308.6375
2006-01-25 13:45:00,49.01,49.02,48.85,48.85,77821.94916275148,27.1944,27.1999,27.1056,27.1056,77821.9492
2006-01-25 13:50:00,48.85,48.89,48.83,48.89,65654.74039272378,27.1056,27.1278,27.0945,27.1278,65654.7404
2006-01-25 13:55:00,48.89,48.98,48.89,48.94,53969.40127695459,27.1278,27.1777,27.1278,27.1555,53969.4013
2006-01-25 14:00:00,48.93,48.94,48.8,48.9,51680.5204192266,27.15,27.1555,27.0779,27.1333,51680.5204
2006-01-25 14:05:00,48.91,48.93,48.88,48.91,46741.35646307674,27.1389,27.15,27.1222,27.1389,46741.3565
2006-01-25 14:10:00,48.93,48.93,48.82,48.88,42163.59474762077,27.15,27.15,27.089,27.1222,42163.5947
2006-01-25 14:15:00,48.88,48.89,48.86,48.89,38549.57234068185,27.1222,27.1278,27.1111,27.1278,38549.5723
2006-01-25 14:20:00,48.89,48.94,48.89,48.93,26141.42874352488,27.1278,27.1555,27.1278,27.15,26141.4287
2006-01-25 14:25:00,48.94,48.96,48.88,48.93,132152.75268039998,27.1555,27.1666,27.1222,27.15,132152.7527
2006-01-25 14:30:00,48.93,48.98,48.9,48.95,75894.4705457174,27.15,27.1777,27.1333,27.1611,75894.4705
2006-01-25 14:35:00,48.97,48.97,48.93,48.93,30357.78821828696,27.1722,27.1722,27.15,27.15,30357.7882
2006-01-25 14:40:00,48.94,49.02,48.94,48.97,56258.28213468257,27.1555,27.1999,27.1555,27.1722,56258.2821
2006-01-25 14:45:00,48.97,48.98,48.93,48.93,66377.54487411155,27.1722,27.1777,27.15,27.15,66377.5449
2006-01-25 14:50:00,48.94,48.95,48.91,48.94,50355.37887001567,27.1555,27.1611,27.1389,27.1555,50355.3789
2006-01-25 14:55:00,48.94,48.95,48.92,48.93,65172.87073846525,27.1555,27.1611,27.1444,27.15,65172.8707
2006-01-25 15:00:00,48.93,49.04,48.93,49.02,65413.80556559451,27.15,27.211,27.15,27.1999,65413.8056
2006-01-25 15:05:00,49.02,49.03,48.97,48.98,79388.02553909169,27.1999,27.2055,27.1722,27.1777,79388.0255
2006-01-25 15:10:00,48.98,49.07,48.98,49.06,24334.417540055416,27.1777,27.2277,27.1777,27.2221,24334.4175
2006-01-25 15:15:00,49.05,49.08,49.04,49.06,43368.26888326708,27.2166,27.2332,27.211,27.2221,43368.2689
2006-01-25 15:20:00,49.06,49.08,49.04,49.07,43368.26888326708,27.2221,27.2332,27.211,27.2277,43368.2689
2006-01-25 15:25:00,49.07,49.18,49.07,49.14,94566.91964823515,27.2277,27.2887,27.2277,27.2665,94566.9196
2006-01-25 15:30:00,49.14,49.14,49.08,49.12,84688.59173593544,27.2665,27.2665,27.2332,27.2554,84688.5917
2006-01-25 15:35:00,49.12,49.18,49.08,49.18,39995.18130345742,27.2554,27.2887,27.2332,27.2887,39995.1813
2006-01-25 15:40:00,49.19,49.19,49.15,49.18,147572.58161667272,27.2943,27.2943,27.2721,27.2887,147572.5816
2006-01-25 15:45:00,49.18,49.18,49.09,49.13,89507.28827852067,27.2887,27.2887,27.2388,27.261,89507.2883
2006-01-25 15:50:00,49.13,49.16,49.13,49.13,94928.32188892906,27.261,27.2776,27.261,27.261,94928.3219
2006-01-25 15:55:00,49.13,49.13,49.1,49.11,77701.48174918686,27.261,27.261,27.2443,27.2499,77701.4817
2006-01-26 09:30:00,50.73,50.73,49.58,49.6,140465.0042163595,28.1488,28.1488,27.5107,27.5218,140465.0042
2006-01-26 09:35:00,49.59,49.67,49.57,49.62,111673.29237441272,27.5162,27.5606,27.5051,27.5329,111673.2924
2006-01-26 09:40:00,49.62,49.67,49.58,49.66,72159.98072521384,27.5329,27.5606,27.5107,27.555,72159.9807
2006-01-26 09:45:00,49.66,49.68,49.47,49.47,101433.56222141912,27.555,27.5661,27.4496,27.4496,101433.5622
2006-01-26 09:50:00,49.53,49.68,49.47,49.53,56378.74954824721,27.4829,27.5661,27.4496,27.4829,56378.7495
2006-01-26 09:55:00,49.57,49.68,49.53,49.64,66979.88194193471,27.5051,27.5661,27.4829,27.544,66979.8819
2006-01-26 10:00:00,49.64,49.66,49.57,49.66,183833.27309962656,27.544,27.555,27.5051,27.555,183833.2731
2006-01-26 10:05:00,49.65,49.71,49.62,49.71,65895.67521985303,27.5495,27.5828,27.5329,27.5828,65895.6752
2006-01-26 10:10:00,49.71,49.71,49.65,49.65,54330.803517648485,27.5828,27.5828,27.5495,27.5495,54330.8035
2006-01-26 10:15:00,49.65,49.68,49.6,49.64,81074.56932899651,27.5495,27.5661,27.5218,27.544,81074.5693
2006-01-26 10:20:00,49.64,49.66,49.54,49.59,71437.17624382605,27.544,27.555,27.4885,27.5162,71437.1762
2006-01-26 10:25:00,49.55,49.64,49.52,49.57,68064.0886640164,27.494,27.544,27.4774,27.5051,68064.0887
2006-01-26 10:30:00,49.53,49.55,49.42,49.42,52403.32490061439,27.4829,27.494,27.4219,27.4219,52403.3249
2006-01-26 10:35:00,49.42,49.47,49.38,49.46,57583.42368389351,27.4219,27.4496,27.3997,27.4441,57583.4237
2006-01-26 10:40:00,49.43,49.6,49.43,49.49,61438.380917961695,27.4274,27.5218,27.4274,27.4607,61438.3809
2006-01-26 10:45:00,49.48,49.68,49.42,49.66,44452.47560534876,27.4552,27.5661,27.4219,27.555,44452.4756
2006-01-26 10:50:00,49.64,49.7,49.64,49.65,102156.3667028069,27.544,27.5772,27.544,27.5495,102156.3667
2006-01-26 10:55:00,49.65,49.68,49.59,49.6,72039.5133116492,27.5495,27.5661,27.5162,27.5218,72039.5133
2006-01-26 11:00:00,49.6,49.63,49.52,49.6,123117.69666305266,27.5218,27.5384,27.4774,27.5218,123117.6967
2006-01-26 11:05:00,49.59,49.64,49.59,49.6,147452.11420310807,27.5162,27.544,27.5162,27.5218,147452.1142
2006-01-26 11:10:00,49.6,49.65,49.58,49.64,108902.54186242622,27.5218,27.5495,27.5107,27.544,108902.5419
2006-01-26 11:15:00,49.64,49.65,49.61,49.65,41561.25767979762,27.544,27.5495,27.5273,27.5495,41561.2577
2006-01-26 11:20:00,49.65,49.72,49.65,49.72,40717.9857848452,27.5495,27.5883,27.5495,27.5883,40717.9858
2006-01-26 11:25:00,49.71,49.74,49.68,49.74,60836.04385013854,27.5828,27.5994,27.5661,27.5994,60836.0439
2006-01-26 11:30:00,49.74,49.79,49.74,49.77,89145.88603782677,27.5994,27.6272,27.5994,27.6161,89145.886
2006-01-26 11:35:00,49.76,49.9,49.76,49.9,246355.86073967,27.6105,27.6882,27.6105,27.6882,246355.8607
2006-01-26 11:40:00,49.87,49.98,49.87,49.9,104686.18238766414,27.6716,27.7326,27.6716,27.6882,104686.1824
2006-01-26 11:45:00,49.9,49.97,49.89,49.96,54571.73834477775,27.6882,27.7271,27.6827,27.7215,54571.7383
2006-01-26 11:50:00,49.96,49.99,49.92,49.98,78424.28623057464,27.7215,27.7382,27.6993,27.7326,78424.2862
2006-01-26 11:55:00,49.97,50.06,49.97,50.05,69750.63245392122,27.7271,27.777,27.7271,27.7714,69750.6325
2006-01-26 12:00:00,50.05,50.06,49.81,50.05,210336.10408384533,27.7714,27.777,27.6383,27.7714,210336.1041
2006-01-26 12:05:00,50.04,50.13,50.02,50.13,62281.65281291412,27.7659,27.8158,27.7548,27.8158,62281.6528
2006-01-26 12:10:00,50.13,50.14,49.98,50.01,60715.57643657392,27.8158,27.8214,27.7326,27.7493,60715.5764
2006-01-26 12:15:00,50.01,50.01,49.84,49.86,132152.75268039998,27.7493,27.7493,27.6549,27.666,132152.7527
2006-01-26 12:20:00,49.87,49.97,49.87,49.94,146849.7771352849,27.6716,27.7271,27.6716,27.7104,146849.7771
2006-01-26 12:25:00,49.96,50.05,49.94,50.0,39633.779062763526,27.7215,27.7714,27.7104,27.7437,39633.7791
2006-01-26 12:30:00,50.0,50.01,49.88,49.96,59510.902300927606,27.7437,27.7493,27.6771,27.7215,59510.9023
2006-01-26 12:35:00,49.97,50.0,49.93,49.96,45777.617154559695,27.7271,27.7437,27.7049,27.7215,45777.6172
2006-01-26 12:40:00,49.96,50.04,49.96,50.02,33610.40838453199,27.7215,27.7659,27.7215,27.7548,33610.4084
2006-01-26 12:45:00,50.02,50.06,49.96,49.96,57462.95627032888,27.7548,27.777,27.7215,27.7215,57462.9563
2006-01-26 12:50:00,49.96,50.01,49.95,49.95,45175.280086736544,27.7215,27.7493,27.716,27.716,45175.2801
2006-01-26 12:55:00,49.94,49.96,49.91,49.91,17949.644621129984,27.7104,27.7215,27.6938,27.6938,17949.6446
2006-01-26 13:00:00,49.93,49.97,49.89,49.94,26984.70063847729,27.7049,27.7271,27.6827,27.7104,26984.7006
2006-01-26 13:05:00,49.94,49.99,49.89,49.98,46500.42163594748,27.7104,27.7382,27.6827,27.7326,46500.4216
2006-01-26 13:10:00,49.98,50.05,49.98,50.01,36501.62631008313,27.7326,27.7714,27.7326,27.7493,36501.6263
2006-01-26 13:15:00,50.0,50.08,49.96,50.06,29755.451150463803,27.7437,27.7881,27.7215,27.777,29755.4512
2006-01-26 13:20:00,50.04,50.06,50.01,50.01,56740.1517889411,27.7659,27.777,27.7493,27.7493,56740.1518
2006-01-26 13:25:00,50.01,50.02,49.96,49.96,53487.531622696064,27.7493,27.7548,27.7215,27.7215,53487.5316
2006-01-26 13:30:00,49.96,49.99,49.88,49.95,73726.05710155403,27.7215,27.7382,27.6771,27.716,73726.0571
2006-01-26 13:35:00,49.95,49.95,49.86,49.88,39272.37682206964,27.716,27.716,27.666,27.6771,39272.3768
2006-01-26 13:40:00,49.89,49.92,49.81,49.91,41681.72509336225,27.6827,27.6993,27.6383,27.6938,41681.7251
2006-01-26 13:45:00,49.88,49.91,49.81,49.89,52041.9226599205,27.6771,27.6938,27.6383,27.6827,52041.9227
2006-01-26 13:50:00,49.89,49.97,49.89,49.97,55535.47765329479,27.6827,27.7271,27.6827,27.7271,55535.4777
2006-01-26 13:55:00,49.96,50.01,49.96,50.0,41922.65992049151,27.7215,27.7493,27.7215,27.7437,41922.6599
2006-01-26 14:00:00,50.01,50.07,49.97,50.01,466570.292735815,27.7493,27.7825,27.7271,27.7493,466570.2927
2006-01-26 14:05:00,50.01,50.01,49.86,49.97,83122.51535959524,27.7493,27.7493,27.666,27.7271,83122.5154
2006-01-26 14:10:00,49.96,50.01,49.95,49.97,54451.27093121311,27.7215,27.7493,27.716,27.7271,54451.2709
2006-01-26 14:15:00,49.97,50.01,49.93,50.01,40477.05095771594,27.7271,27.7493,27.7049,27.7493,40477.051
2006-01-26 14:20:00,50.01,50.12,50.01,50.1,57824.35851102277,27.7493,27.8103,27.7493,27.7992,57824.3585
2006-01-26 14:25:00,50.1,50.12,50.06,50.1,35537.88700156608,27.7992,27.8103,27.777,27.7992,35537.887
2006-01-26 14:30:00,50.1,50.12,50.05,50.1,52764.72714130828,27.7992,27.8103,27.7714,27.7992,52764.7271
2006-01-26 14:35:00,50.1,50.12,50.07,50.07,37585.8330321648,27.7992,27.8103,27.7825,27.7825,37585.833
2006-01-26 14:40:00,50.07,50.16,50.04,50.14,83604.38501385377,27.7825,27.8325,27.7659,27.8214,83604.385
2006-01-26 14:45:00,50.14,50.22,50.14,50.2,83242.98277315986,27.8214,27.8658,27.8214,27.8547,83242.9828
2006-01-26 14:50:00,50.2,50.22,50.14,50.17,104445.24756053487,27.8547,27.8658,27.8214,27.838,104445.2476
2006-01-26 14:55:00,50.2,50.2,50.13,50.14,68545.95831827492,27.8547,27.8547,27.8158,27.8214,68545.9583
2006-01-26 15:00:00,50.14,50.2,50.06,50.17,174436.81484158538,27.8214,27.8547,27.777,27.838,174436.8148
2006-01-26 15:05:00,50.17,50.21,50.1,50.17,80110.83002047947,27.838,27.8602,27.7992,27.838,80110.83
2006-01-26 15:10:00,50.17,50.19,50.06,50.08,69268.7627996627,27.838,27.8491,27.777,27.7881,69268.7628
2006-01-26 15:15:00,50.08,50.17,50.07,50.11,46379.95422238285,27.7881,27.838,27.7825,27.8047,46379.9542
2006-01-26 15:20:00,50.11,50.14,50.0,50.02,72400.9155523431,27.8047,27.8214,27.7437,27.7548,72400.9156
2006-01-26 15:25:00,50.03,50.14,49.96,49.96,78424.28623057464,27.7604,27.8214,27.7215,27.7215,78424.2862
2006-01-26 15:30:00,49.96,49.99,49.86,49.96,105890.85652331046,27.7215,27.7382,27.666,27.7215,105890.8565
2006-01-26 15:35:00,49.95,49.95,49.81,49.91,93000.84327189496,27.716,27.716,27.6383,27.6938,93000.8433
2006-01-26 15:40:00,49.89,49.92,49.83,49.87,86495.6029394049,27.6827,27.6993,27.6494,27.6716,86495.6029
2006-01-26 15:45:00,49.86,49.88,49.66,49.79,150222.8647150946,27.666,27.6771,27.555,27.6272,150222.8647
2006-01-26 15:50:00,49.8,49.89,49.8,49.81,124804.24045295749,27.6327,27.6827,27.6327,27.6383,124804.2405
2006-01-26 15:55:00,49.83,49.86,49.81,49.86,95048.78930249368,27.6494,27.666,27.6383,27.666,95048.7893
2006-01-27 09:30:00,49.81,49.81,49.7,49.72,146488.37489459102,27.6383,27.6383,27.5772,27.5883,146488.3749
2006-01-27 09:35:00,49.72,49.73,49.63,49.68,80231.2974340441,27.5883,27.5939,27.5384,27.5661,80231.2974
2006-01-27 09:40:00,49.71,49.83,49.7,49.7,62763.52246717264,27.5828,27.6494,27.5772,27.5772,62763.5225
2006-01-27 09:45:00,49.75,49.82,49.75,49.81,72641.85037947237,27.605,27.6438,27.605,27.6383,72641.8504
2006-01-27 09:50:00,49.81,49.82,49.76,49.8,108179.73738103845,27.6383,27.6438,27.6105,27.6327,108179.7374
2006-01-27 09:55:00,49.8,49.97,49.8,49.96,109986.7485845079,27.6327,27.7271,27.6327,27.7215,109986.7486
2006-01-27 10:00:00,49.96,50.1,49.94,50.09,129743.40440910734,27.7215,27.7992,27.7104,27.7936,129743.4044
2006-01-27 10:05:00,50.08,50.17,50.06,50.1,136971.4492229852,27.7881,27.838,27.777,27.7992,136971.4492
2006-01-27 10:10:00,50.11,50.15,50.09,50.1,67341.2841826286,27.8047,27.8269,27.7936,27.7992,67341.2842
2006-01-27 10:15:00,50.1,50.13,50.06,50.07,85049.99397662932,27.7992,27.8158,27.777,27.7825,85049.994
2006-01-27 10:20:00,50.08,50.15,50.08,50.13,69027.82797253344,27.7881,27.8269,27.7881,27.8158,69027.828
2006-01-27 10:25:00,50.14,50.15,50.06,50.1,48186.96542585232,27.8214,27.8269,27.777,27.7992,48186.9654
2006-01-27 10:30:00,50.1,50.14,50.06,50.12,73846.52451511867,27.7992,27.8214,27.777,27.8103,73846.5245
2006-01-27 10:35:00,50.13,50.14,50.12,50.14,47705.09577159379,27.8158,27.8214,27.8103,27.8214,47705.0958
2006-01-27 10:40:00,50.14,50.17,50.13,50.17,42043.12733405615,27.8214,27.838,27.8158,27.838,42043.1273
2006-01-27 10:45:00,50.17,50.22,50.14,50.18,61317.91350439707,27.838,27.8658,27.8214,27.8436,61317.9135
2006-01-27 10:50:00,50.18,50.23,50.18,50.19,125647.5123479099,27.8436,27.8713,27.8436,27.8491,125647.5123
2006-01-27 10:55:00,50.19,50.25,50.17,50.21,61438.380917961695,27.8491,27.8824,27.838,27.8602,61438.3809
2006-01-27 11:00:00,50.23,50.26,50.23,50.26,74810.26382363572,27.8713,27.888,27.8713,27.888,74810.2638
2006-01-27 11:05:00,50.26,50.3,50.25,50.27,50234.91145645104,27.888,27.9102,27.8824,27.8935,50234.9115
2006-01-27 11:10:00,50.27,50.3,50.25,50.25,45295.74750030117,27.8935,27.9102,27.8824,27.8824,45295.7475
2006-01-27 11:15:00,50.25,50.28,50.2,50.27,31441.99494036864,27.8824,27.8991,27.8547,27.8935,31441.9949
2006-01-27 11:20:00,50.27,50.29,50.26,50.29,31441.99494036864,27.8935,27.9046,27.888,27.9046,31441.9949
2006-01-27 11:25:00,50.27,50.29,50.2,50.22,63968.19660281894,27.8935,27.9046,27.8547,27.8658,63968.1966
2006-01-27 11:30:00,50.21,50.26,50.2,50.26,23852.547885796896,27.8602,27.888,27.8547,27.888,23852.5479
2006-01-27 11:35:00,50.24,50.27,50.24,50.24,20118.05806529334,27.8769,27.8935,27.8769,27.8769,20118.0581
2006-01-27 11:40:00,50.23,50.25,50.15,50.25,21202.264787375017,27.8713,27.8824,27.8269,27.8824,21202.2648
2006-01-27 11:45:00,50.25,50.25,50.1,50.17,46982.291290206005,27.8824,27.8824,27.7992,27.838,46982.2913
2006-01-27 11:50:00,50.18,50.3,50.18,50.29,39754.24647632816,27.8436,27.9102,27.8436,27.9046,39754.2465
2006-01-27 11:55:00,50.29,50.35,50.25,50.35,41681.72509336225,27.9046,27.9379,27.8824,27.9379,41681.7251
2006-01-27 12:00:00,50.35,50.4,50.33,50.35,99626.55101794963,27.9379,27.9657,27.9268,27.9379,99626.551
2006-01-27 12:05:00,50.35,50.43,50.35,50.39,45536.68232743043,27.9379,27.9823,27.9379,27.9601,45536.6823
2006-01-27 12:10:00,50.4,50.46,50.37,50.38,22888.808577279848,27.9657,27.9989,27.949,27.9546,22888.8086
2006-01-27 12:15:00,50.37,50.41,50.36,50.37,20238.52547885797,27.949,27.9712,27.9435,27.949,20238.5255
2006-01-27 12:20:00,50.38,50.47,50.35,50.46,35176.48476087219,27.9546,28.0045,27.9379,27.9989,35176.4848
2006-01-27 12:25:00,50.45,50.45,50.41,50.43,15299.361522708108,27.9934,27.9934,27.9712,27.9823,15299.3615
2006-01-27 12:30:00,50.44,50.45,50.37,50.4,37465.365618600175,27.9879,27.9934,27.949,27.9657,37465.3656
2006-01-27 12:35:00,50.4,50.4,50.31,50.31,17347.307553306833,27.9657,27.9657,27.9157,27.9157,17347.3076
2006-01-27 12:40:00,50.3,50.34,50.3,50.34,16142.633417660523,27.9102,27.9324,27.9102,27.9324,16142.6334
2006-01-27 12:45:00,50.34,50.35,50.32,50.35,18311.04686182388,27.9324,27.9379,27.9213,27.9379,18311.0469
2006-01-27 12:50:00,50.35,50.4,50.34,50.4,14697.024454884957,27.9379,27.9657,27.9324,27.9657,14697.0245
2006-01-27 12:55:00,50.4,50.43,50.38,50.42,27948.439946994346,27.9657,27.9823,27.9546,27.9768,27948.4399
2006-01-27 13:00:00,50.42,50.43,50.39,50.42,145042.76593181546,27.9768,27.9823,27.9601,27.9768,145042.7659
2006-01-27 13:05:00,50.41,50.43,50.28,50.3,41079.3880255391,27.9712,27.9823,27.8991,27.9102,41079.388
2006-01-27 13:10:00,50.29,50.38,50.25,50.25,57101.55402963499,27.9046,27.9546,27.8824,27.8824,57101.554
2006-01-27 13:15:00,50.28,50.33,50.22,50.23,36260.691482953865,27.8991,27.9268,27.8658,27.8713,36260.6915
2006-01-27 13:20:00,50.23,50.3,50.21,50.3,36260.691482953865,27.8713,27.9102,27.8602,27.9102,36260.6915
2006-01-27 13:25:00,50.3,50.31,50.29,50.3,26020.96132996025,27.9102,27.9157,27.9046,27.9102,26020.9613
2006-01-27 13:30:00,50.3,50.34,50.28,50.29,24816.28719431394,27.9102,27.9324,27.8991,27.9046,24816.2872
2006-01-27 13:35:00,50.29,50.3,50.16,50.2,47584.62835802916,27.9046,27.9102,27.8325,27.8547,47584.6284
2006-01-27 13:40:00,50.2,50.25,50.16,50.25,31803.397181062526,27.8547,27.8824,27.8325,27.8824,31803.3972
2006-01-27 13:45:00,50.21,50.3,50.21,50.3,23852.547885796896,27.8602,27.9102,27.8602,27.9102,23852.5479
2006-01-27 13:50:00,50.3,50.35,50.3,50.33,53246.5967955668,27.9102,27.9379,27.9102,27.9268,53246.5968
2006-01-27 13:55:00,50.33,50.36,50.33,50.35,30357.78821828696,27.9268,27.9435,27.9268,27.9379,30357.7882
2006-01-27 14:00:00,50.34,50.41,50.33,50.36,41440.79026623299,27.9324,27.9712,27.9268,27.9435,41440.7903
2006-01-27 14:05:00,50.37,50.37,50.32,50.34,19877.12323816408,27.949,27.949,27.9213,27.9324,19877.1232
2006-01-27 14:10:00,50.34,50.37,50.33,50.36,23009.27599084448,27.9324,27.949,27.9268,27.9435,23009.276
2006-01-27 14:15:00,50.36,50.36,50.34,50.35,24816.28719431394,27.9435,27.9435,27.9324,27.9379,24816.2872
2006-01-27 14:20:00,50.35,50.39,50.35,50.37,32405.73424888568,27.9379,27.9601,27.9379,27.949,32405.7342
2006-01-27 14:25:00,50.37,50.39,50.36,50.39,32646.669076014943,27.949,27.9601,27.9435,27.9601,32646.6691
2006-01-27 14:30:00,50.37,50.42,50.37,50.42,60233.70678231539,27.949,27.9768,27.949,27.9768,60233.7068
2006-01-27 14:35:00,50.42,50.42,50.35,50.35,35778.82182869534,27.9768,27.9768,27.9379,27.9379,35778.8218
2006-01-27 14:40:00,50.3,50.41,50.3,50.41,28550.777014817493,27.9102,27.9712,27.9102,27.9712,28550.777
2006-01-27 14:45:00,50.41,50.43,50.4,50.4,48307.43283941694,27.9712,27.9823,27.9657,27.9657,48307.4328
2006-01-27 14:50:00,50.4,50.5,50.4,50.45,50837.24852427419,27.9657,28.0211,27.9657,27.9934,50837.2485
2006-01-27 14:55:00,50.45,50.48,50.42,50.44,29755.451150463803,27.9934,28.01,27.9768,27.9879,29755.4512
2006-01-27 15:00:00,50.45,50.54,50.45,50.54,61438.380917961695,27.9934,28.0433,27.9934,28.0433,61438.3809
2006-01-27 15:05:00,50.53,50.54,50.51,50.54,41922.65992049151,28.0378,28.0433,28.0267,28.0433,41922.6599
2006-01-27 15:10:00,50.54,50.57,50.54,50.54,58908.565233104455,28.0433,28.06,28.0433,28.0433,58908.5652
2006-01-27 15:15:00,50.54,50.64,50.54,50.63,63847.72918925432,28.0433,28.0988,28.0433,28.0933,63847.7292
2006-01-27 15:20:00,50.63,50.64,50.59,50.61,79628.96036622094,28.0933,28.0988,28.0711,28.0822,79628.9604
2006-01-27 15:25:00,50.61,50.64,50.6,50.63,81435.9715696904,28.0822,28.0988,28.0766,28.0933,81435.9716
2006-01-27 15:30:00,50.64,50.64,50.52,50.56,78183.35140344537,28.0988,28.0988,28.0322,28.0544,78183.3514
2006-01-27 15:35:00,50.55,50.59,50.54,50.57,54451.27093121311,28.0489,28.0711,28.0433,28.06,54451.2709
2006-01-27 15:40:00,50.57,50.61,50.56,50.59,59510.902300927606,28.06,28.0822,28.0544,28.0711,59510.9023
2006-01-27 15:45:00,50.6,50.61,50.59,50.61,78785.68847126853,28.0766,28.0822,28.0711,28.0822,78785.6885
2006-01-27 15:50:00,50.6,50.6,50.5,50.53,52041.9226599205,28.0766,28.0766,28.0211,28.0378,52041.9227
2006-01-27 15:55:00,50.53,50.53,50.46,50.47,98662.81170943262,28.0378,28.0378,27.9989,28.0045,98662.8117
2006-01-30 09:30:00,51.01,51.05,50.96,50.98,175761.95639079632,28.3041,28.3263,28.2764,28.2875,175761.9564
2006-01-30 09:35:00,50.98,51.0,50.93,50.98,96735.33309239852,28.2875,28.2986,28.2597,28.2875,96735.3331
2006-01-30 09:40:00,50.98,51.09,50.96,51.09,74207.92675581256,28.2875,28.3485,28.2764,28.3485,74207.9268
2006-01-30 09:45:00,51.09,51.13,51.04,51.1,73003.25262016625,28.3485,28.3707,28.3208,28.3541,73003.2526
2006-01-30 09:50:00,51.08,51.12,51.03,51.07,79508.49295265632,28.343,28.3652,28.3152,28.3374,79508.493
2006-01-30 09:55:00,51.07,51.13,51.03,51.12,75894.4705457174,28.3374,28.3707,28.3152,28.3652,75894.4705
2006-01-30 10:00:00,51.12,51.18,51.06,51.18,87097.94000722806,28.3652,28.3985,28.3319,28.3985,87097.94
2006-01-30 10:05:00,51.18,51.26,51.16,51.24,69389.23021322733,28.3985,28.4428,28.3874,28.4318,69389.2302
2006-01-30 10:10:00,51.24,51.24,51.18,51.2,124081.4359715697,28.4318,28.4318,28.3985,28.4096,124081.436
2006-01-30 10:15:00,51.21,51.31,51.2,51.24,130345.7414769305,28.4151,28.4706,28.4096,28.4318,130345.7415
2006-01-30 10:20:00,51.25,51.34,51.18,51.3,135887.24250090352,28.4373,28.4872,28.3985,28.465,135887.2425
2006-01-30 10:25:00,51.3,51.3,51.2,51.21,142633.41766052286,28.465,28.465,28.4096,28.4151,142633.4177
2006-01-30 10:30:00,51.21,51.21,51.12,51.14,81556.43898325504,28.4151,28.4151,28.3652,28.3763,81556.439
2006-01-30 10:35:00,51.15,51.17,51.13,51.16,61317.91350439707,28.3818,28.3929,28.3707,28.3874,61317.9135
2006-01-30 10:40:00,51.15,51.21,51.08,51.15,77460.54692205759,28.3818,28.4151,28.343,28.3818,77460.5469
2006-01-30 10:45:00,51.15,51.21,51.15,51.18,43609.203710396345,28.3818,28.4151,28.3818,28.3985,43609.2037
2006-01-30 10:50:00,51.2,51.26,51.14,51.26,90591.49500060234,28.4096,28.4428,28.3763,28.4428,90591.495
2006-01-30 10:55:00,51.26,51.27,51.18,51.2,61799.78315865559,28.4428,28.4484,28.3985,28.4096,61799.7832
2006-01-30 11:00:00,51.21,51.21,51.13,51.16,49271.17214793399,28.4151,28.4151,28.3707,28.3874,49271.1721
2006-01-30 11:05:00,51.16,51.16,51.01,51.01,62040.71798578485,28.3874,28.3874,28.3041,28.3041,62040.718
2006-01-30 11:10:00,51.01,51.01,50.89,50.93,50596.31369714493,28.3041,28.3041,28.2375,28.2597,50596.3137
2006-01-30 11:15:00,50.93,51.0,50.91,50.94,40838.45319840984,28.2597,28.2986,28.2486,28.2653,40838.4532
2006-01-30 11:20:00,50.97,51.0,50.89,51.0,52523.79231417902,28.2819,28.2986,28.2375,28.2986,52523.7923
2006-01-30 11:25:00,50.98,51.0,50.88,50.9,34694.615106613666,28.2875,28.2986,28.232,28.2431,34694.6151
2006-01-30 11:30:00,50.89,51.01,50.89,51.0,28068.907360558973,28.2375,28.3041,28.2375,28.2986,28068.9074
2006-01-30 11:35:00,51.03,51.03,50.95,50.98,21563.66702806891,28.3152,28.3152,28.2708,28.2875,21563.667
2006-01-30 11:40:00,50.98,50.99,50.93,50.94,20961.32996024576,28.2875,28.293,28.2597,28.2653,20961.33
2006-01-30 11:45:00,50.94,50.97,50.93,50.96,39754.24647632816,28.2653,28.2819,28.2597,28.2764,39754.2465
2006-01-30 11:50:00,50.95,50.98,50.89,50.91,28189.374774123604,28.2708,28.2875,28.2375,28.2486,28189.3748
2006-01-30 11:55:00,50.92,50.92,50.83,50.83,39995.18130345742,28.2542,28.2542,28.2043,28.2043,39995.1813
2006-01-30 12:00:00,50.82,50.83,50.74,50.78,61558.84833152633,28.1987,28.2043,28.1543,28.1765,61558.8483
2006-01-30 12:05:00,50.76,50.77,50.66,50.67,49873.50921575714,28.1654,28.171,28.1099,28.1155,49873.5092
2006-01-30 12:10:00,50.68,50.69,50.6,50.62,43488.73629683171,28.121,28.1266,28.0766,28.0877,43488.7363
2006-01-30 12:15:00,50.6,50.7,50.59,50.69,158294.18142392483,28.0766,28.1321,28.0711,28.1266,158294.1814
2006-01-30 12:20:00,50.7,50.7,50.63,50.64,33730.87579809662,28.1321,28.1321,28.0933,28.0988,33730.8758
2006-01-30 12:25:00,50.64,50.64,50.61,50.64,20840.862546681125,28.0988,28.0988,28.0822,28.0988,20840.8625
2006-01-30 12:30:00,50.62,50.64,50.61,50.64,43368.26888326708,28.0877,28.0988,28.0822,28.0988,43368.2689
2006-01-30 12:35:00,50.64,50.77,50.64,50.74,55655.94506685942,28.0988,28.171,28.0988,28.1543,55655.9451
2006-01-30 12:40:00,50.73,50.77,50.71,50.71,37585.8330321648,28.1488,28.171,28.1377,28.1377,37585.833
2006-01-30 12:45:00,50.71,50.72,50.65,50.72,25298.156848572464,28.1377,28.1432,28.1044,28.1432,25298.1568
2006-01-30 12:50:00,50.72,50.73,50.61,50.63,43850.13853752561,28.1432,28.1488,28.0822,28.0933,43850.1385
2006-01-30 12:55:00,50.64,50.68,50.61,50.64,20118.05806529334,28.0988,28.121,28.0822,28.0988,20118.0581
2006-01-30 13:00:00,50.63,50.64,50.57,50.64,68666.42573183954,28.0933,28.0988,28.06,28.0988,68666.4257
2006-01-30 13:05:00,50.63,50.64,50.6,50.62,20479.46030598723,28.0933,28.0988,28.0766,28.0877,20479.4603
2006-01-30 13:10:00,50.63,50.63,50.6,50.61,10360.197566558249,28.0933,28.0933,28.0766,28.0822,10360.1976
2006-01-30 13:15:00,50.6,50.61,50.59,50.6,18431.51427538851,28.0766,28.0822,28.0711,28.0766,18431.5143
2006-01-30 13:20:00,50.6,50.61,50.55,50.57,24334.417540055416,28.0766,28.0822,28.0489,28.06,24334.4175
2006-01-30 13:25:00,50.55,50.59,50.54,50.54,41922.65992049151,28.0489,28.0711,28.0433,28.0433,41922.6599
2006-01-30 13:30:00,50.53,50.54,50.5,50.5,30478.25563185159,28.0378,28.0433,28.0211,28.0211,30478.2556
2006-01-30 13:35:00,50.49,50.51,50.47,50.47,33369.47355740273,28.0156,28.0267,28.0045,28.0045,33369.4736
2006-01-30 13:40:00,50.47,50.65,50.47,50.57,23250.21081797374,28.0045,28.1044,28.0045,28.06,23250.2108
2006-01-30 13:45:00,50.56,50.69,50.48,50.53,31201.06011323937,28.0544,28.1266,28.01,28.0378,31201.0601
2006-01-30 13:50:00,50.52,50.55,50.51,50.54,48909.769907240094,28.0322,28.0489,28.0267,28.0433,48909.7699
2006-01-30 13:55:00,50.54,50.55,50.5,50.52,72280.44813877846,28.0433,28.0489,28.0211,28.0322,72280.4481
2006-01-30 14:00:00,50.51,50.55,50.49,50.54,26020.96132996025,28.0267,28.0489,28.0156,28.0433,26020.9613
2006-01-30 14:05:00,50.55,50.59,50.52,50.54,13251.415492109383,28.0489,28.0711,28.0322,28.0433,13251.4155
2006-01-30 14:10:00,50.54,50.56,50.51,50.55,28309.842187688235,28.0433,28.0544,28.0267,28.0489,28309.8422
2006-01-30 14:15:00,50.55,50.55,50.49,50.51,24213.95012649079,28.0489,28.0489,28.0156,28.0267,24213.9501
2006-01-30 14:20:00,50.49,50.51,50.47,50.5,9396.4582580412,28.0156,28.0267,28.0045,28.0211,9396.4583
2006-01-30 14:25:00,50.49,50.54,50.46,50.51,17467.774966871464,28.0156,28.0433,27.9989,28.0267,17467.775
2006-01-30 14:30:00,50.5,50.54,50.5,50.54,15299.361522708108,28.0211,28.0433,28.0211,28.0433,15299.3615
2006-01-30 14:35:00,50.53,50.54,50.49,50.49,20238.52547885797,28.0378,28.0433,28.0156,28.0156,20238.5255
2006-01-30 14:40:00,50.49,50.53,50.48,50.51,23009.27599084448,28.0156,28.0378,28.01,28.0267,23009.276
2006-01-30 14:45:00,50.5,50.5,50.48,50.49,19636.18841103482,28.0211,28.0211,28.01,28.0156,19636.1884
2006-01-30 14:50:00,50.49,50.5,50.48,50.5,30478.25563185159,28.0156,28.0211,28.01,28.0211,30478.2556
2006-01-30 14:55:00,50.49,50.5,50.48,50.49,26382.36357065414,28.0156,28.0211,28.01,28.0156,26382.3636
2006-01-30 15:00:00,50.5,50.5,50.46,50.47,30237.320804722327,28.0211,28.0211,27.9989,28.0045,30237.3208
2006-01-30 15:05:00,50.47,50.48,50.38,50.38,78183.35140344537,28.0045,28.01,27.9546,27.9546,78183.3514
2006-01-30 15:10:00,50.38,50.52,50.35,50.45,117214.79339838577,27.9546,28.0322,27.9379,27.9934,117214.7934
2006-01-30 15:15:00,50.47,50.49,50.45,50.48,69027.82797253344,28.0045,28.0156,27.9934,28.01,69027.828
2006-01-30 15:20:00,50.49,50.49,50.39,50.4,96132.99602457536,28.0156,28.0156,27.9601,27.9657,96132.996
2006-01-30 15:25:00,50.39,50.43,50.39,50.39,56619.68437537647,27.9601,27.9823,27.9601,27.9601,56619.6844
2006-01-30 15:30:00,50.39,50.46,50.34,50.45,113721.23840501146,27.9601,27.9989,27.9324,27.9934,113721.2384
2006-01-30 15:35:00,50.46,50.51,50.45,50.5,50475.8462835803,27.9989,28.0267,27.9934,28.0211,50475.8463
2006-01-30 15:40:00,50.5,50.55,50.44,50.55,61679.31574509096,28.0211,28.0489,27.9879,28.0489,61679.3157
2006-01-30 15:45:00,50.55,50.55,50.46,50.51,169979.52053969403,28.0489,28.0489,27.9989,28.0267,169979.5205
2006-01-30 15:50:00,50.51,50.51,50.39,50.45,184797.0124081436,28.0267,28.0267,27.9601,27.9934,184797.0124
2006-01-30 15:55:00,50.43,50.45,50.38,50.38,136128.1773280328,27.9823,27.9934,27.9546,27.9546,136128.1773
2006-01-31 09:30:00,50.22,50.47,50.21,50.47,126249.84941573306,27.8658,28.0045,27.8602,28.0045,126249.8494
2006-01-31 09:35:00,50.47,50.55,50.31,50.41,74207.92675581256,28.0045,28.0489,27.9157,27.9712,74207.9268
2006-01-31 09:40:00,50.41,50.64,50.4,50.64,56258.28213468257,27.9712,28.0988,27.9657,28.0988,56258.2821
2006-01-31 09:45:00,50.64,50.72,50.54,50.59,105168.05204192268,28.0988,28.1432,28.0433,28.0711,105168.052
2006-01-31 09:50:00,50.59,50.68,50.49,50.66,75171.6660643296,28.0711,28.121,28.0156,28.1099,75171.6661
2006-01-31 09:55:00,50.66,50.8,50.65,50.76,74207.92675581256,28.1099,28.1876,28.1044,28.1654,74207.9268
2006-01-31 10:00:00,50.76,50.89,50.73,50.87,89748.22310564993,28.1654,28.2375,28.1488,28.2264,89748.2231
2006-01-31 10:05:00,50.9,50.97,50.8,50.82,117817.13046620892,28.2431,28.2819,28.1876,28.1987,117817.1305
2006-01-31 10:10:00,50.82,50.82,50.68,50.75,67341.2841826286,28.1987,28.1987,28.121,28.1599,67341.2842
2006-01-31 10:15:00,50.76,50.87,50.74,50.84,49391.63956149862,28.1654,28.2264,28.1543,28.2098,49391.6396
2006-01-31 10:20:00,50.85,50.99,50.8,50.99,102156.3667028069,28.2153,28.293,28.1876,28.293,102156.3667
2006-01-31 10:25:00,50.99,51.01,50.8,50.82,72641.85037947237,28.293,28.3041,28.1876,28.1987,72641.8504
2006-01-31 10:30:00,50.8,50.8,50.64,50.65,96132.99602457536,28.1876,28.1876,28.0988,28.1044,96132.996
2006-01-31 10:35:00,50.64,50.67,50.59,50.64,55174.0754126009,28.0988,28.1155,28.0711,28.0988,55174.0754
2006-01-31 10:40:00,50.64,50.67,50.58,50.61,81195.03674256115,28.0988,28.1155,28.0655,28.0822,81195.0367
2006-01-31 10:45:00,50.62,50.63,50.55,50.6,48427.90025298158,28.0877,28.0933,28.0489,28.0766,48427.9003
2006-01-31 10:50:00,50.57,50.66,50.56,50.66,38910.97458137574,28.06,28.1099,28.0544,28.1099,38910.9746
2006-01-31 10:55:00,50.64,50.71,50.64,50.7,35778.82182869534,28.0988,28.1377,28.0988,28.1321,35778.8218
2006-01-31 11:00:00,50.69,50.72,50.68,50.69,54692.20575834237,28.1266,28.1432,28.121,28.1266,54692.2058
2006-01-31 11:05:00,50.69,50.7,50.57,50.62,38429.104927117216,28.1266,28.1321,28.06,28.0877,38429.1049
2006-01-31 11:10:00,50.59,50.6,50.51,50.58,43006.86664257319,28.0711,28.0766,28.0267,28.0655,43006.8666
2006-01-31 11:15:00,50.57,50.64,50.57,50.57,92037.10396337791,28.06,28.0988,28.06,28.06,92037.104
2006-01-31 11:20:00,50.58,50.62,50.57,50.61,42284.0621611854,28.0655,28.0877,28.06,28.0822,42284.0622
2006-01-31 11:25:00,50.6,50.68,50.6,50.67,73244.18744729551,28.0766,28.121,28.0766,28.1155,73244.1874
2006-01-31 11:30:00,50.68,50.71,50.66,50.7,43970.60595109024,28.121,28.1377,28.1099,28.1321,43970.606
2006-01-31 11:35:00,50.71,50.76,50.71,50.75,32887.603903144205,28.1377,28.1654,28.1377,28.1599,32887.6039
2006-01-31 11:40:00,50.76,50.79,50.73,50.76,35176.48476087219,28.1654,28.1821,28.1488,28.1654,35176.4848
2006-01-31 11:45:00,50.75,50.81,50.75,50.8,129984.3392362366,28.1599,28.1932,28.1599,28.1876,129984.3392
2006-01-31 11:50:00,50.79,50.79,50.65,50.65,31201.06011323937,28.1821,28.1821,28.1044,28.1044,31201.0601
2006-01-31 11:55:00,50.62,50.65,50.55,50.61,39272.37682206964,28.0877,28.1044,28.0489,28.0822,39272.3768
2006-01-31 12:00:00,50.61,50.74,50.61,50.72,35899.28924225997,28.0822,28.1543,28.0822,28.1432,35899.2892
2006-01-31 12:05:00,50.71,50.72,50.67,50.69,28671.244428382124,28.1377,28.1432,28.1155,28.1266,28671.2444
2006-01-31 12:10:00,50.69,50.69,50.63,50.64,18431.51427538851,28.1266,28.1266,28.0933,28.0988,18431.5143
2006-01-31 12:15:00,50.64,50.66,50.62,50.64,54089.86869051922,28.0988,28.1099,28.0877,28.0988,54089.8687
2006-01-31 12:20:00,50.64,50.71,50.64,50.7,37103.96337790628,28.0988,28.1377,28.0988,28.1321,37103.9634
2006-01-31 12:25:00,50.71,50.79,50.7,50.75,74087.45934224792,28.1377,28.1821,28.1321,28.1599,74087.4593
2006-01-31 12:30:00,50.74,50.77,50.73,50.74,70473.436935309,28.1543,28.171,28.1488,28.1543,70473.4369
2006-01-31 12:35:00,50.7,50.7,50.65,50.68,36260.691482953865,28.1321,28.1321,28.1044,28.121,36260.6915
2006-01-31 12:40:00,50.66,50.73,50.66,50.71,18913.383929647032,28.1099,28.1488,28.1099,28.1377,18913.3839
2006-01-31 12:45:00,50.7,50.74,50.69,50.73,17106.37272617757,28.1321,28.1543,28.1266,28.1488,17106.3727
2006-01-31 12:50:00,50.71,50.74,50.71,50.73,25780.026502830988,28.1377,28.1543,28.1377,28.1488,25780.0265
2006-01-31 12:55:00,50.73,50.73,50.69,50.71,31803.397181062526,28.1488,28.1488,28.1266,28.1377,31803.3972
2006-01-31 13:00:00,50.69,50.73,50.69,50.71,23370.67823153837,28.1266,28.1488,28.1266,28.1377,23370.6782
2006-01-31 13:05:00,50.7,50.78,50.7,50.77,40958.92061197446,28.1321,28.1765,28.1321,28.171,40958.9206
2006-01-31 13:10:00,50.76,50.8,50.75,50.79,84688.59173593544,28.1654,28.1876,28.1599,28.1821,84688.5917
2006-01-31 13:15:00,50.8,50.81,50.77,50.79,17949.644621129984,28.1876,28.1932,28.171,28.1821,17949.6446
2006-01-31 13:20:00,50.79,50.79,50.76,50.76,32526.201662450312,28.1821,28.1821,28.1654,28.1654,32526.2017
2006-01-31 13:25:00,50.76,50.79,50.76,50.77,23491.145645103003,28.1654,28.1821,28.1654,28.171,23491.1456
2006-01-31 13:30:00,50.77,50.79,50.76,50.77,38790.50716781111,28.171,28.1821,28.1654,28.171,38790.5072
2006-01-31 13:35:00,50.77,50.8,50.75,50.8,26984.70063847729,28.171,28.1876,28.1599,28.1876,26984.7006
2006-01-31 13:40:00,50.79,50.84,50.79,50.82,28430.309601252862,28.1821,28.2098,28.1821,28.1987,28430.3096
2006-01-31 13:45:00,50.82,50.91,50.82,50.89,49512.10697506325,28.1987,28.2486,28.1987,28.2375,49512.107
2006-01-31 13:50:00,50.89,50.96,50.82,50.84,68907.36055896881,28.2375,28.2764,28.1987,28.2098,68907.3606
2006-01-31 13:55:00,50.82,50.97,50.8,50.9,71075.77400313216,28.1987,28.2819,28.1876,28.2431,71075.774
2006-01-31 14:00:00,50.9,50.97,50.89,50.91,49993.976629321776,28.2431,28.2819,28.2375,28.2486,49993.9766
2006-01-31 14:05:00,50.91,50.92,50.83,50.83,62763.52246717264,28.2486,28.2542,28.2043,28.2043,62763.5225
2006-01-31 14:10:00,50.84,50.88,50.79,50.83,47464.16094446453,28.2098,28.232,28.1821,28.2043,47464.1609
2006-01-31 14:15:00,50.84,50.93,50.74,50.75,119865.07649680764,28.2098,28.2597,28.1543,28.1599,119865.0765
2006-01-31 14:20:00,50.75,50.75,50.55,50.59,149981.92988796532,28.1599,28.1599,28.0489,28.0711,149981.9299
2006-01-31 14:25:00,50.62,50.82,50.59,50.79,86495.6029394049,28.0877,28.1987,28.0711,28.1821,86495.6029
2006-01-31 14:30:00,50.77,50.87,50.72,50.75,201421.51548006263,28.171,28.2264,28.1432,28.1599,201421.5155
2006-01-31 14:35:00,50.75,50.79,50.67,50.79,61799.78315865559,28.1599,28.1821,28.1155,28.1821,61799.7832
2006-01-31 14:40:00,50.79,50.82,50.72,50.74,76978.67726779907,28.1821,28.1987,28.1432,28.1543,76978.6773
2006-01-31 14:45:00,50.74,50.87,50.73,50.81,101313.09480785448,28.1543,28.2264,28.1488,28.1932,101313.0948
2006-01-31 14:50:00,50.8,50.85,50.72,50.8,83242.98277315986,28.1876,28.2153,28.1432,28.1876,83242.9828
2006-01-31 14:55:00,50.81,50.98,50.81,50.98,74810.26382363572,28.1932,28.2875,28.1932,28.2875,74810.2638
2006-01-31 15:00:00,50.98,51.19,50.98,51.02,164558.48692928563,28.2875,28.404,28.2875,28.3097,164558.4869
2006-01-31 15:05:00,51.02,51.09,50.97,51.07,96976.26791952776,28.3097,28.3485,28.2819,28.3374,96976.2679
2006-01-31 15:10:00,51.05,51.16,51.03,51.08,90952.89724129625,28.3263,28.3874,28.3152,28.343,90952.8972
2006-01-31 15:15:00,51.08,51.25,51.08,51.25,97578.60498735092,28.343,28.4373,28.343,28.4373,97578.605
2006-01-31 15:20:00,51.24,51.33,51.23,51.27,127815.92579207326,28.4318,28.4817,28.4262,28.4484,127815.9258
2006-01-31 15:25:00,51.26,51.37,51.26,51.34,149620.52764727143,28.4428,28.5039,28.4428,28.4872,149620.5276
2006-01-31 15:30:00,51.32,51.39,51.32,51.38,97337.67016022166,28.4761,28.515,28.4761,28.5094,97337.6702
2006-01-31 15:35:00,51.38,51.38,51.29,51.31,129382.00216841346,28.5094,28.5094,28.4595,28.4706,129382.0022
2006-01-31 15:40:00,51.31,51.32,51.2,51.25,122515.3595952295,28.4706,28.4761,28.4096,28.4373,122515.3596
2006-01-31 15:45:00,51.25,51.31,51.19,51.21,96614.86567883388,28.4373,28.4706,28.404,28.4151,96614.8657
2006-01-31 15:50:00,51.2,51.21,51.13,51.2,107336.46548608605,28.4096,28.4151,28.3707,28.4096,107336.4655
2006-01-31 15:55:00,51.18,51.18,50.93,51.01,336585.9534995784,28.3985,28.3985,28.2597,28.3041,336585.9535
2006-02-01 09:30:00,50.72,50.8,50.54,50.79,194073.0032526202,28.1432,28.1876,28.0433,28.1821,194073.0033
2006-02-01 09:35:00,50.79,50.83,50.64,50.65,36742.56113721239,28.1821,28.2043,28.0988,28.1044,36742.5611
2006-02-01 09:40:00,50.69,50.81,50.64,50.75,38549.57234068185,28.1266,28.1932,28.0988,28.1599,38549.5723
2006-02-01 09:45:00,50.75,50.79,50.73,50.79,37103.96337790628,28.1599,28.1821,28.1488,28.1821,37103.9634
2006-02-01 09:50:00,50.79,50.85,50.77,50.81,58908.565233104455,28.1821,28.2153,28.171,28.1932,58908.5652
2006-02-01 09:55:00,50.81,50.9,50.81,50.81,28912.179255511383,28.1932,28.2431,28.1932,28.1932,28912.1793
2006-02-01 10:00:00,50.81,50.84,50.76,50.84,67341.2841826286,28.1932,28.2098,28.1654,28.2098,67341.2842
2006-02-01 10:05:00,50.84,50.96,50.82,50.93,46620.88904951211,28.2098,28.2764,28.1987,28.2597,46620.889
2006-02-01 10:10:00,50.95,50.98,50.93,50.94,39272.37682206964,28.2708,28.2875,28.2597,28.2653,39272.3768
2006-02-01 10:15:00,50.95,51.01,50.93,51.01,69027.82797253344,28.2708,28.3041,28.2597,28.3041,69027.828
2006-02-01 10:20:00,51.02,51.27,51.0,51.23,45416.214913865806,28.3097,28.4484,28.2986,28.4262,45416.2149
2006-02-01 10:25:00,51.26,51.34,51.26,51.34,59872.304541621495,28.4428,28.4872,28.4428,28.4872,59872.3045
2006-02-01 10:30:00,51.37,51.43,51.34,51.38,62281.65281291412,28.5039,28.5372,28.4872,28.5094,62281.6528
2006-02-01 10:35:00,51.38,51.38,51.28,51.3,63486.32694856042,28.5094,28.5094,28.4539,28.465,63486.3269
2006-02-01 10:40:00,51.3,51.3,51.23,51.3,44091.07336465487,28.465,28.465,28.4262,28.465,44091.0734
2006-02-01 10:45:00,51.3,51.33,51.23,51.23,39754.24647632816,28.465,28.4817,28.4262,28.4262,39754.2465
2006-02-01 10:50:00,51.28,51.29,51.2,51.22,43970.60595109024,28.4539,28.4595,28.4096,28.4207,43970.606
2006-02-01 10:55:00,51.22,51.29,51.21,51.23,31321.527526804,28.4207,28.4595,28.4151,28.4262,31321.5275
2006-02-01 11:00:00,51.26,51.37,51.24,51.35,28671.244428382124,28.4428,28.5039,28.4318,28.4928,28671.2444
2006-02-01 11:05:00,51.37,51.42,51.36,51.36,53246.5967955668,28.5039,28.5316,28.4983,28.4983,53246.5968
2006-02-01 11:10:00,51.37,51.39,51.24,51.25,60354.17419588002,28.5039,28.515,28.4318,28.4373,60354.1742
2006-02-01 11:15:00,51.22,51.25,51.13,51.16,50716.78111070956,28.4207,28.4373,28.3707,28.3874,50716.7811
2006-02-01 11:20:00,51.14,51.16,51.06,51.09,48427.90025298158,28.3763,28.3874,28.3319,28.3485,48427.9003
2006-02-01 11:25:00,51.08,51.08,50.94,50.97,65052.403324900624,28.343,28.343,28.2653,28.2819,65052.4033
2006-02-01 11:30:00,50.97,50.97,50.86,50.91,65052.403324900624,28.2819,28.2819,28.2209,28.2486,65052.4033
2006-02-01 11:35:00,50.93,50.95,50.89,50.89,33971.81062522588,28.2597,28.2708,28.2375,28.2375,33971.8106
2006-02-01 11:40:00,50.89,50.94,50.84,50.87,56378.74954824721,28.2375,28.2653,28.2098,28.2264,56378.7495
2006-02-01 11:45:00,50.87,51.07,50.87,51.05,46861.82387664137,28.2264,28.3374,28.2264,28.3263,46861.8239
2006-02-01 11:50:00,51.05,51.13,50.93,51.13,96253.46343814,28.3263,28.3707,28.2597,28.3707,96253.4634
2006-02-01 11:55:00,51.13,51.15,51.01,51.08,48548.367666546204,28.3707,28.3818,28.3041,28.343,48548.3677
2006-02-01 12:00:00,51.08,51.11,51.02,51.07,7228.0448138778465,28.343,28.3596,28.3097,28.3374,7228.0448
2006-02-01 12:05:00,51.08,51.18,51.05,51.13,45898.08456812433,28.343,28.3985,28.3263,28.3707,45898.0846
2006-02-01 12:10:00,51.16,51.17,50.98,51.03,34815.08252017829,28.3874,28.3929,28.2875,28.3152,34815.0825
2006-02-01 12:15:00,51.02,51.1,50.98,51.03,31321.527526804,28.3097,28.3541,28.2875,28.3152,31321.5275
2006-02-01 12:20:00,51.04,51.05,51.02,51.04,20479.46030598723,28.3208,28.3263,28.3097,28.3208,20479.4603
2006-02-01 12:25:00,51.04,51.18,51.04,51.14,32887.603903144205,28.3208,28.3985,28.3208,28.3763,32887.6039
2006-02-01 12:30:00,51.17,51.26,51.15,51.26,43609.203710396345,28.3929,28.4428,28.3818,28.4428,43609.2037
2006-02-01 12:35:00,51.25,51.27,51.13,51.18,31562.462353933264,28.4373,28.4484,28.3707,28.3985,31562.4624
2006-02-01 12:40:00,51.15,51.19,51.13,51.18,34694.615106613666,28.3818,28.404,28.3707,28.3985,34694.6151
2006-02-01 12:45:00,51.18,51.25,51.13,51.16,27105.168052041925,28.3985,28.4373,28.3707,28.3874,27105.1681
2006-02-01 12:50:00,51.18,51.22,51.18,51.21,20720.395133116494,28.3985,28.4207,28.3985,28.4151,20720.3951
2006-02-01 12:55:00,51.21,51.22,51.13,51.18,31923.86459462716,28.4151,28.4207,28.3707,28.3985,31923.8646
2006-02-01 13:00:00,51.18,51.2,51.09,51.11,27225.63546560656,28.3985,28.4096,28.3485,28.3596,27225.6355
2006-02-01 13:05:00,51.11,51.23,51.09,51.23,30598.723045416216,28.3596,28.4262,28.3485,28.4262,30598.723
2006-02-01 13:10:00,51.23,51.24,51.14,51.15,64691.00108420673,28.4262,28.4318,28.3763,28.3818,64691.0011
2006-02-01 13:15:00,51.13,51.18,51.03,51.07,44572.943018913385,28.3707,28.3985,28.3152,28.3374,44572.943
2006-02-01 13:20:00,51.05,51.15,51.05,51.15,31682.92976749789,28.3263,28.3818,28.3263,28.3818,31682.9298
2006-02-01 13:25:00,51.14,51.14,51.06,51.13,58788.09781953982,28.3763,28.3763,28.3319,28.3707,58788.0978
2006-02-01 13:30:00,51.12,51.13,50.98,50.98,84447.65690880618,28.3652,28.3707,28.2875,28.2875,84447.6569
2006-02-01 13:35:00,50.98,51.01,50.9,50.98,129622.93699554272,28.2875,28.3041,28.2431,28.2875,129622.937
2006-02-01 13:40:00,50.93,51.03,50.93,51.02,38067.70268642333,28.2597,28.3152,28.2597,28.3097,38067.7027
2006-02-01 13:45:00,51.02,51.03,50.95,50.95,38790.50716781111,28.3097,28.3152,28.2708,28.2708,38790.5072
2006-02-01 13:50:00,50.96,51.04,50.95,51.03,38429.104927117216,28.2764,28.3208,28.2708,28.3152,38429.1049
2006-02-01 13:55:00,51.03,51.16,51.03,51.13,39151.909408505,28.3152,28.3874,28.3152,28.3707,39151.9094
2006-02-01 14:00:00,51.13,51.26,51.13,51.24,42886.39922900856,28.3707,28.4428,28.3707,28.4318,42886.3992
2006-02-01 14:05:00,51.3,51.3,51.18,51.23,41320.32285266836,28.465,28.465,28.3985,28.4262,41320.3229
2006-02-01 14:10:00,51.19,51.24,51.19,51.23,43368.26888326708,28.404,28.4318,28.404,28.4262,43368.2689
2006-02-01 14:15:00,51.2,51.34,51.2,51.34,33730.87579809662,28.4096,28.4872,28.4096,28.4872,33730.8758
2006-02-01 14:20:00,51.34,51.37,51.22,51.22,46259.48680881822,28.4872,28.5039,28.4207,28.4207,46259.4868
2006-02-01 14:25:00,51.22,51.23,51.17,51.18,28912.179255511383,28.4207,28.4262,28.3929,28.3985,28912.1793
2006-02-01 14:30:00,51.21,51.35,51.21,51.28,59390.43488736297,28.4151,28.4928,28.4151,28.4539,59390.4349
2006-02-01 14:35:00,51.28,51.37,51.23,51.28,32767.13648957957,28.4539,28.5039,28.4262,28.4539,32767.1365
2006-02-01 14:40:00,51.28,51.28,51.12,51.16,50716.78111070956,28.4539,28.4539,28.3652,28.3874,50716.7811
2006-02-01 14:45:00,51.17,51.21,51.1,51.15,51560.053005661975,28.3929,28.4151,28.3541,28.3818,51560.053
2006-02-01 14:50:00,51.16,51.29,51.13,51.28,73123.72003373089,28.3874,28.4595,28.3707,28.4539,73123.72
2006-02-01 14:55:00,51.27,51.32,51.24,51.29,36983.49596434165,28.4484,28.4761,28.4318,28.4595,36983.496
2006-02-01 15:00:00,51.28,51.38,51.28,51.37,61197.44609083243,28.4539,28.5094,28.4539,28.5039,61197.4461
2006-02-01 15:05:00,51.37,51.39,51.35,51.39,48548.367666546204,28.5039,28.515,28.4928,28.515,48548.3677
2006-02-01 15:10:00,51.38,51.38,51.34,51.37,63968.19660281894,28.5094,28.5094,28.4872,28.5039,63968.1966
2006-02-01 15:15:00,51.38,51.38,51.31,51.32,38067.70268642333,28.5094,28.5094,28.4706,28.4761,38067.7027
2006-02-01 15:20:00,51.32,51.37,51.32,51.33,103722.4430791471,28.4761,28.5039,28.4761,28.4817,103722.4431
2006-02-01 15:25:00,51.33,51.33,51.28,51.29,47946.03059872305,28.4817,28.4817,28.4539,28.4595,47946.0306
2006-02-01 15:30:00,51.29,51.37,51.28,51.3,74328.39416937719,28.4595,28.5039,28.4539,28.465,74328.3942
2006-02-01 15:35:00,51.29,51.37,51.28,51.34,44211.540778219496,28.4595,28.5039,28.4539,28.4872,44211.5408
2006-02-01 15:40:00,51.34,51.37,51.28,51.36,54451.27093121311,28.4872,28.5039,28.4539,28.4983,54451.2709
2006-02-01 15:45:00,51.34,51.38,51.31,51.32,91675.70172268404,28.4872,28.5094,28.4706,28.4761,91675.7017
2006-02-01 15:50:00,51.32,51.32,51.22,51.28,79990.36260691484,28.4761,28.4761,28.4207,28.4539,79990.3626
2006-02-01 15:55:00,51.28,51.33,51.24,51.33,91916.63654981328,28.4539,28.4817,28.4318,28.4817,91916.6365
2006-02-02 09:30:00,51.18,51.35,51.18,51.35,88664.01638356825,28.3985,28.4928,28.3985,28.4928,88664.0164
2006-02-02 09:35:00,51.35,51.38,51.27,51.3,51319.11817853271,28.4928,28.5094,28.4484,28.465,51319.1182
2006-02-02 09:40:00,51.29,51.33,51.14,51.33,64209.13142994821,28.4595,28.4817,28.3763,28.4817,64209.1314
2006-02-02 09:45:00,51.34,51.34,51.22,51.3,45054.81267317191,28.4872,28.4872,28.4207,28.465,45054.8127
2006-02-02 09:50:00,51.29,51.35,51.28,51.35,33128.53873027347,28.4595,28.4928,28.4539,28.4928,33128.5387
2006-02-02 09:55:00,51.36,51.36,51.31,51.33,43127.33405613782,28.4983,28.4983,28.4706,28.4817,43127.3341
2006-02-02 10:00:00,51.33,51.42,51.32,51.41,44211.540778219496,28.4817,28.5316,28.4761,28.5261,44211.5408
2006-02-02 10:05:00,51.39,51.54,51.39,51.54,143597.15696903988,28.515,28.5982,28.515,28.5982,143597.157
2006-02-02 10:10:00,51.54,51.58,51.47,51.47,63004.4572943019,28.5982,28.6204,28.5594,28.5594,63004.4573
2006-02-02 10:15:00,51.45,51.54,51.45,51.51,72762.31779303699,28.5483,28.5982,28.5483,28.5816,72762.3178
2006-02-02 10:20:00,51.5,51.5,51.42,51.45,49753.041802192514,28.576,28.576,28.5316,28.5483,49753.0418
2006-02-02 10:25:00,51.45,51.5,51.38,51.45,55053.60799903626,28.5483,28.576,28.5094,28.5483,55053.608
2006-02-02 10:30:00,51.46,51.49,51.34,51.37,63606.79436212505,28.5538,28.5705,28.4872,28.5039,63606.7944
2006-02-02 10:35:00,51.38,51.38,51.26,51.28,39633.779062763526,28.5094,28.5094,28.4428,28.4539,39633.7791
2006-02-02 10:40:00,51.28,51.3,50.98,50.99,92518.97361763644,28.4539,28.465,28.2875,28.293,92518.9736
2006-02-02 10:45:00,50.99,51.13,50.97,51.0,50355.37887001567,28.293,28.3707,28.2819,28.2986,50355.3789
2006-02-02 10:50:00,50.98,51.14,50.91,51.13,44211.540778219496,28.2875,28.3763,28.2486,28.3707,44211.5408
2006-02-02 10:55:00,51.12,51.19,51.09,51.13,59390.43488736297,28.3652,28.404,28.3485,28.3707,59390.4349
2006-02-02 11:00:00,51.13,51.13,50.99,51.0,58306.228165281296,28.3707,28.3707,28.293,28.2986,58306.2282
2006-02-02 11:05:00,51.01,51.03,50.89,50.89,61438.380917961695,28.3041,28.3152,28.2375,28.2375,61438.3809
2006-02-02 11:10:00,50.89,51.03,50.84,51.0,46982.291290206005,28.2375,28.3152,28.2098,28.2986,46982.2913
2006-02-02 11:15:00,50.99,50.99,50.88,50.89,100349.35549933744,28.293,28.293,28.232,28.2375,100349.3555
2006-02-02 11:20:00,50.9,50.9,50.74,50.79,42886.39922900856,28.2431,28.2431,28.1543,28.1821,42886.3992
2006-02-02 11:25:00,50.79,50.79,50.58,50.59,112396.09685580053,28.1821,28.1821,28.0655,28.0711,112396.0969
2006-02-02 11:30:00,50.58,50.66,50.51,50.64,83845.31984098302,28.0655,28.1099,28.0267,28.0988,83845.3198
2006-02-02 11:35:00,50.63,50.67,50.59,50.67,60474.641609444654,28.0933,28.1155,28.0711,28.1155,60474.6416
2006-02-02 11:40:00,50.68,50.76,50.68,50.71,28189.374774123604,28.121,28.1654,28.121,28.1377,28189.3748
2006-02-02 11:45:00,50.69,50.74,50.63,50.69,49753.041802192514,28.1266,28.1543,28.0933,28.1266,49753.0418
2006-02-02 11:50:00,50.68,50.68,50.58,50.59,53969.40127695459,28.121,28.121,28.0655,28.0711,53969.4013
2006-02-02 11:55:00,50.59,50.67,50.59,50.62,46139.01939525359,28.0711,28.1155,28.0711,28.0877,46139.0194
2006-02-02 12:00:00,50.61,50.7,50.59,50.68,59992.77195518613,28.0822,28.1321,28.0711,28.121,59992.772
2006-02-02 12:05:00,50.69,50.82,50.69,50.79,50114.4440428864,28.1266,28.1987,28.1266,28.1821,50114.444
2006-02-02 12:10:00,50.76,50.83,50.76,50.79,47464.16094446453,28.1654,28.2043,28.1654,28.1821,47464.1609
2006-02-02 12:15:00,50.79,50.83,50.74,50.77,47584.62835802916,28.1821,28.2043,28.1543,28.171,47584.6284
2006-02-02 12:20:00,50.74,50.79,50.66,50.69,30960.12528611011,28.1543,28.1821,28.1099,28.1266,30960.1253
2006-02-02 12:25:00,50.71,50.74,50.58,50.71,48186.96542585232,28.1377,28.1543,28.0655,28.1377,48186.9654
2006-02-02 12:30:00,50.73,50.73,50.62,50.66,51198.65076496808,28.1488,28.1488,28.0877,28.1099,51198.6508
2006-02-02 12:35:00,50.64,50.71,50.6,50.68,35778.82182869534,28.0988,28.1377,28.0766,28.121,35778.8218
2006-02-02 12:40:00,50.67,50.75,50.65,50.74,49030.23732080473,28.1155,28.1599,28.1044,28.1543,49030.2373
2006-02-02 12:45:00,50.76,50.82,50.76,50.82,10239.730152993616,28.1654,28.1987,28.1654,28.1987,10239.7302
2006-02-02 12:50:00,50.82,50.88,50.8,50.82,44813.87784604265,28.1987,28.232,28.1876,28.1987,44813.8778
2006-02-02 12:55:00,50.83,50.84,50.72,50.72,26743.765811348032,28.2043,28.2098,28.1432,28.1432,26743.7658
2006-02-02 13:00:00,50.72,50.81,50.71,50.78,28671.244428382124,28.1432,28.1932,28.1377,28.1765,28671.2444
2006-02-02 13:05:00,50.78,50.78,50.7,50.7,14817.491868449586,28.1765,28.1765,28.1321,28.1321,14817.4919
2006-02-02 13:10:00,50.7,50.76,50.64,50.7,46982.291290206005,28.1321,28.1654,28.0988,28.1321,46982.2913
2006-02-02 13:15:00,50.68,50.68,50.61,50.64,15299.361522708108,28.121,28.121,28.0822,28.0988,15299.3615
2006-02-02 13:20:00,50.64,50.72,50.64,50.72,28912.179255511383,28.0988,28.1432,28.0988,28.1432,28912.1793
2006-02-02 13:25:00,50.72,50.74,50.6,50.64,38429.104927117216,28.1432,28.1543,28.0766,28.0988,38429.1049
2006-02-02 13:30:00,50.61,50.66,50.56,50.6,35899.28924225997,28.0822,28.1099,28.0544,28.0766,35899.2892
2006-02-02 13:35:00,50.6,50.64,50.59,50.64,58065.293338152034,28.0766,28.0988,28.0711,28.0988,58065.2933
2006-02-02 13:40:00,50.64,50.64,50.53,50.58,36381.15889651849,28.0988,28.0988,28.0378,28.0655,36381.1589
2006-02-02 13:45:00,50.57,50.67,50.57,50.67,51921.455246355865,28.06,28.1155,28.06,28.1155,51921.4552
2006-02-02 13:50:00,50.67,50.74,50.67,50.74,16865.43789904831,28.1155,28.1543,28.1155,28.1543,16865.4379
2006-02-02 13:55:00,50.74,50.74,50.66,50.68,40236.11613058668,28.1543,28.1543,28.1099,28.121,40236.1161
2006-02-02 14:00:00,50.68,50.72,50.68,50.71,26743.765811348032,28.121,28.1432,28.121,28.1377,26743.7658
2006-02-02 14:05:00,50.71,50.74,50.68,50.74,27225.63546560656,28.1377,28.1543,28.121,28.1543,27225.6355
2006-02-02 14:10:00,50.73,50.76,50.68,50.71,71316.70883026143,28.1488,28.1654,28.121,28.1377,71316.7088
2006-02-02 14:15:00,50.68,50.73,50.68,50.69,26382.36357065414,28.121,28.1488,28.121,28.1266,26382.3636
2006-02-02 14:20:00,50.72,50.79,50.72,50.78,29875.91856402844,28.1432,28.1821,28.1432,28.1765,29875.9186
2006-02-02 14:25:00,50.78,50.8,50.74,50.76,37947.2352728587,28.1765,28.1876,28.1543,28.1654,37947.2353
2006-02-02 14:30:00,50.75,50.89,50.75,50.89,68907.36055896881,28.1599,28.2375,28.1599,28.2375,68907.3606
2006-02-02 14:35:00,50.88,50.88,50.82,50.84,57222.02144319962,28.232,28.232,28.1987,28.2098,57222.0214
2006-02-02 14:40:00,50.84,50.86,50.78,50.79,48668.83508011083,28.2098,28.2209,28.1765,28.1821,48668.8351
2006-02-02 14:45:00,50.78,50.8,50.7,50.8,35056.01734730756,28.1765,28.1876,28.1321,28.1876,35056.0173
2006-02-02 14:50:00,50.79,50.81,50.74,50.81,39151.909408505,28.1821,28.1932,28.1543,28.1932,39151.9094
2006-02-02 14:55:00,50.8,50.86,50.78,50.79,39874.71388989279,28.1876,28.2209,28.1765,28.1821,39874.7139
2006-02-02 15:00:00,50.79,50.79,50.75,50.79,43247.80146970245,28.1821,28.1821,28.1599,28.1821,43247.8015
2006-02-02 15:05:00,50.79,50.94,50.79,50.94,66618.47970124082,28.1821,28.2653,28.1821,28.2653,66618.4797
2006-02-02 15:10:00,50.94,50.95,50.87,50.89,47825.56318515842,28.2653,28.2708,28.2264,28.2375,47825.5632
2006-02-02 15:15:00,50.87,50.93,50.87,50.9,32164.79942175642,28.2264,28.2597,28.2264,28.2431,32164.7994
2006-02-02 15:20:00,50.89,50.92,50.79,50.79,47584.62835802916,28.2375,28.2542,28.1821,28.1821,47584.6284
2006-02-02 15:25:00,50.77,50.93,50.75,50.93,55896.87989398869,28.171,28.2597,28.1599,28.2597,55896.8799
2006-02-02 15:30:00,50.94,50.98,50.9,50.94,62763.52246717264,28.2653,28.2875,28.2431,28.2653,62763.5225
2006-02-02 15:35:00,50.94,50.98,50.89,50.93,48548.367666546204,28.2653,28.2875,28.2375,28.2597,48548.3677
2006-02-02 15:40:00,50.93,50.93,50.81,50.84,88061.6793157451,28.2597,28.2597,28.1932,28.2098,88061.6793
2006-02-02 15:45:00,50.84,50.9,50.8,50.84,74930.73123720035,28.2098,28.2431,28.1876,28.2098,74930.7312
2006-02-02 15:50:00,50.84,50.84,50.8,50.81,97578.60498735092,28.2098,28.2098,28.1876,28.1932,97578.605
2006-02-02 15:55:00,50.82,50.86,50.81,50.86,94566.91964823515,28.1987,28.2209,28.1932,28.2209,94566.9196
2006-02-03 09:30:00,50.3,50.45,50.3,50.43,179014.57655704135,27.9102,27.9934,27.9102,27.9823,179014.5766
2006-02-03 09:35:00,50.44,50.54,50.43,50.51,72400.9155523431,27.9879,28.0433,27.9823,28.0267,72400.9156
2006-02-03 09:40:00,50.52,50.84,50.5,50.84,115889.6518491748,28.0322,28.2098,28.0211,28.2098,115889.6518
2006-02-03 09:45:00,50.86,50.89,50.64,50.65,69509.69762679197,28.2209,28.2375,28.0988,28.1044,69509.6976
2006-02-03 09:50:00,50.64,50.64,50.48,50.48,65293.338152029886,28.0988,28.0988,28.01,28.01,65293.3382
2006-02-03 09:55:00,50.47,50.49,50.23,50.23,103361.0408384532,28.0045,28.0156,27.8713,27.8713,103361.0408
2006-02-03 10:00:00,50.23,50.39,50.1,50.36,65052.403324900624,27.8713,27.9601,27.7992,27.9435,65052.4033
2006-02-03 10:05:00,50.36,50.55,50.33,50.54,57222.02144319962,27.9435,28.0489,27.9268,28.0433,57222.0214
2006-02-03 10:10:00,50.55,50.55,50.49,50.49,39151.909408505,28.0489,28.0489,28.0156,28.0156,39151.9094
2006-02-03 10:15:00,50.49,50.62,50.49,50.57,51078.18335140345,28.0156,28.0877,28.0156,28.06,51078.1834
2006-02-03 10:20:00,50.57,50.74,50.57,50.72,60715.57643657392,28.06,28.1543,28.06,28.1432,60715.5764
2006-02-03 10:25:00,50.73,50.84,50.73,50.77,81676.90639681967,28.1488,28.2098,28.1488,28.171,81676.9064
2006-02-03 10:30:00,50.8,50.84,50.74,50.79,50355.37887001567,28.1876,28.2098,28.1543,28.1821,50355.3789
2006-02-03 10:35:00,50.8,50.9,50.77,50.89,90832.4298277316,28.1876,28.2431,28.171,28.2375,90832.4298
2006-02-03 10:40:00,50.88,50.89,50.69,50.71,125045.17528008675,28.232,28.2375,28.1266,28.1377,125045.1753
2006-02-03 10:45:00,50.68,50.83,50.65,50.7,62643.055053608005,28.121,28.2043,28.1044,28.1321,62643.0551
2006-02-03 10:50:00,50.7,50.91,50.68,50.91,56258.28213468257,28.1321,28.2486,28.121,28.2486,56258.2821
2006-02-03 10:55:00,50.89,50.9,50.8,50.87,51439.58559209734,28.2375,28.2431,28.1876,28.2264,51439.5856
2006-02-03 11:00:00,50.87,50.91,50.78,50.84,29634.98373689917,28.2264,28.2486,28.1765,28.2098,29634.9837
2006-02-03 11:05:00,50.89,50.95,50.83,50.93,45175.280086736544,28.2375,28.2708,28.2043,28.2597,45175.2801
2006-02-03 11:10:00,50.93,50.94,50.87,50.87,59992.77195518613,28.2597,28.2653,28.2264,28.2264,59992.772
2006-02-03 11:15:00,50.86,50.94,50.79,50.92,52403.32490061439,28.2209,28.2653,28.1821,28.2542,52403.3249
2006-02-03 11:20:00,50.93,50.99,50.93,50.97,40717.9857848452,28.2597,28.293,28.2597,28.2819,40717.9858
2006-02-03 11:25:00,50.97,51.12,50.97,51.08,50596.31369714493,28.2819,28.3652,28.2819,28.343,50596.3137
2006-02-03 11:30:00,51.08,51.1,50.98,51.0,78303.81881701,28.343,28.3541,28.2875,28.2986,78303.8188
2006-02-03 11:35:00,51.0,51.2,50.98,51.18,65895.67521985303,28.2986,28.4096,28.2875,28.3985,65895.6752
2006-02-03 11:40:00,51.18,51.26,51.18,51.23,64209.13142994821,28.3985,28.4428,28.3985,28.4262,64209.1314
2006-02-03 11:45:00,51.23,51.34,51.21,51.25,73485.12227442478,28.4262,28.4872,28.4151,28.4373,73485.1223
2006-02-03 11:50:00,51.23,51.28,51.18,51.23,40838.45319840984,28.4262,28.4539,28.3985,28.4262,40838.4532
2006-02-03 11:55:00,51.24,51.28,51.14,51.17,33730.87579809662,28.4318,28.4539,28.3763,28.3929,33730.8758
2006-02-03 12:00:00,51.16,51.18,51.1,51.18,31201.06011323937,28.3874,28.3985,28.3541,28.3985,31201.0601
2006-02-03 12:05:00,51.13,51.21,51.13,51.18,30237.320804722327,28.3707,28.4151,28.3707,28.3985,30237.3208
2006-02-03 12:10:00,51.18,51.18,50.99,51.01,74569.32899650645,28.3985,28.3985,28.293,28.3041,74569.329
2006-02-03 12:15:00,51.03,51.12,51.02,51.1,27827.97253342971,28.3152,28.3652,28.3097,28.3541,27827.9725
2006-02-03 12:20:00,51.1,51.15,51.08,51.15,31441.99494036864,28.3541,28.3818,28.343,28.3818,31441.9949
2006-02-03 12:25:00,51.15,51.23,51.14,51.23,39995.18130345742,28.3818,28.4262,28.3763,28.4262,39995.1813
2006-02-03 12:30:00,51.23,51.26,51.18,51.18,55415.01023973016,28.4262,28.4428,28.3985,28.3985,55415.0102
2006-02-03 12:35:00,51.18,51.24,51.16,51.24,36140.22406938923,28.3985,28.4318,28.3874,28.4318,36140.2241
2006-02-03 12:40:00,51.23,51.25,51.13,51.18,45295.74750030117,28.4262,28.4373,28.3707,28.3985,45295.7475
2006-02-03 12:45:00,51.18,51.27,51.14,51.25,18190.579448259246,28.3985,28.4484,28.3763,28.4373,18190.5794
2006-02-03 12:50:00,51.26,51.35,51.25,51.35,22768.341163715217,28.4428,28.4928,28.4373,28.4928,22768.3412
2006-02-03 12:55:00,51.35,51.39,51.35,51.39,38308.63751355259,28.4928,28.515,28.4928,28.515,38308.6375
2006-02-03 13:00:00,51.39,51.46,51.39,51.42,91073.36465486088,28.515,28.5538,28.515,28.5316,91073.3647
2006-02-03 13:05:00,51.41,51.43,51.36,51.42,47825.56318515842,28.5261,28.5372,28.4983,28.5316,47825.5632
2006-02-03 13:10:00,51.38,51.43,51.37,51.42,45536.68232743043,28.5094,28.5372,28.5039,28.5316,45536.6823
2006-02-03 13:15:00,51.42,51.52,51.4,51.5,43609.203710396345,28.5316,28.5871,28.5205,28.576,43609.2037
2006-02-03 13:20:00,51.52,51.58,51.47,51.57,133718.82905674016,28.5871,28.6204,28.5594,28.6149,133718.8291
2006-02-03 13:25:00,51.58,51.59,51.47,51.49,57462.95627032888,28.6204,28.626,28.5594,28.5705,57462.9563
2006-02-03 13:30:00,51.49,51.54,51.47,51.49,26984.70063847729,28.5705,28.5982,28.5594,28.5705,26984.7006
2006-02-03 13:35:00,51.47,51.55,51.42,51.55,40717.9857848452,28.5594,28.6038,28.5316,28.6038,40717.9858
2006-02-03 13:40:00,51.55,51.58,51.47,51.52,56499.21696181184,28.6038,28.6204,28.5594,28.5871,56499.217
2006-02-03 13:45:00,51.52,51.55,51.45,51.52,29514.51632333454,28.5871,28.6038,28.5483,28.5871,29514.5163
2006-02-03 13:50:00,51.52,51.52,51.45,51.51,21081.797373810383,28.5871,28.5871,28.5483,28.5816,21081.7974
2006-02-03 13:55:00,51.5,51.5,51.42,51.44,29996.385977593065,28.576,28.576,28.5316,28.5427,29996.386
2006-02-03 14:00:00,51.46,51.52,51.44,51.48,52885.19455487291,28.5538,28.5871,28.5427,28.5649,52885.1946
2006-02-03 14:05:00,51.51,51.52,51.43,51.43,19274.786170340925,28.5816,28.5871,28.5372,28.5372,19274.7862
2006-02-03 14:10:00,51.44,51.51,51.28,51.28,55053.60799903626,28.5427,28.5816,28.4539,28.4539,55053.608
2006-02-03 14:15:00,51.3,51.34,51.2,51.27,46259.48680881822,28.465,28.4872,28.4096,28.4484,46259.4868
2006-02-03 14:20:00,51.26,51.34,51.22,51.23,52282.85748704976,28.4428,28.4872,28.4207,28.4262,52282.8575
2006-02-03 14:25:00,51.23,51.27,51.2,51.23,39754.24647632816,28.4262,28.4484,28.4096,28.4262,39754.2465
2006-02-03 14:30:00,51.24,51.24,51.13,51.15,109143.4766895555,28.4318,28.4318,28.3707,28.3818,109143.4767
2006-02-03 14:35:00,51.16,51.28,51.16,51.28,64931.93591133599,28.3874,28.4539,28.3874,28.4539,64931.9359
2006-02-03 14:40:00,51.28,51.35,51.26,51.33,46379.95422238285,28.4539,28.4928,28.4428,28.4817,46379.9542
2006-02-03 14:45:00,51.38,51.39,51.31,51.36,84206.72208167691,28.5094,28.515,28.4706,28.4983,84206.7221
2006-02-03 14:50:00,51.36,51.36,51.26,51.31,28791.711841946755,28.4983,28.4983,28.4428,28.4706,28791.7118
2006-02-03 14:55:00,51.32,51.33,51.3,51.31,23973.015299361527,28.4761,28.4817,28.465,28.4706,23973.0153
2006-02-03 15:00:00,51.33,51.39,51.2,51.22,49030.23732080473,28.4817,28.515,28.4096,28.4207,49030.2373
2006-02-03 15:05:00,51.22,51.38,51.22,51.37,48066.49801228768,28.4207,28.5094,28.4207,28.5039,48066.498
2006-02-03 15:10:00,51.37,51.39,51.3,51.3,37826.76785929407,28.5039,28.515,28.465,28.465,37826.7679
2006-02-03 15:15:00,51.31,51.34,51.22,51.25,53126.129382002175,28.4706,28.4872,28.4207,28.4373,53126.1294
2006-02-03 15:20:00,51.24,51.29,51.2,51.25,36260.691482953865,28.4318,28.4595,28.4096,28.4373,36260.6915
2006-02-03 15:25:00,51.22,51.29,51.18,51.2,43850.13853752561,28.4207,28.4595,28.3985,28.4096,43850.1385
2006-02-03 15:30:00,51.2,51.2,51.02,51.08,159980.7252138297,28.4096,28.4096,28.3097,28.343,159980.7252
2006-02-03 15:35:00,51.1,51.17,51.07,51.07,67823.15383688713,28.3541,28.3929,28.3374,28.3374,67823.1538
2006-02-03 15:40:00,51.07,51.13,51.03,51.06,64088.66401638358,28.3374,28.3707,28.3152,28.3319,64088.664
2006-02-03 15:45:00,51.04,51.13,51.01,51.06,63004.4572943019,28.3208,28.3707,28.3041,28.3319,63004.4573
2006-02-03 15:50:00,51.06,51.13,51.01,51.01,62040.71798578485,28.3319,28.3707,28.3041,28.3041,62040.718
2006-02-03 15:55:00,51.03,51.06,51.0,51.01,89025.41862426215,28.3152,28.3319,28.2986,28.3041,89025.4186
2006-02-06 09:30:00,50.85,51.13,50.83,51.09,126972.65389712084,28.2153,28.3707,28.2043,28.3485,126972.6539
2006-02-06 09:35:00,51.09,51.21,51.09,51.1,38429.104927117216,28.3485,28.4151,28.3485,28.3541,38429.1049
2006-02-06 09:40:00,51.1,51.25,51.06,51.13,32044.33200819179,28.3541,28.4373,28.3319,28.3707,32044.332
2006-02-06 09:45:00,51.13,51.27,51.13,51.23,34333.21286591977,28.3707,28.4484,28.3707,28.4262,34333.2129
2006-02-06 09:50:00,51.23,51.23,51.13,51.15,30478.25563185159,28.4262,28.4262,28.3707,28.3818,30478.2556
2006-02-06 09:55:00,51.15,51.16,51.05,51.08,76737.74244066981,28.3818,28.3874,28.3263,28.343,76737.7424
2006-02-06 10:00:00,51.06,51.18,51.05,51.13,33851.343211661246,28.3319,28.3985,28.3263,28.3707,33851.3432
2006-02-06 10:05:00,51.12,51.15,51.08,51.08,38910.97458137574,28.3652,28.3818,28.343,28.343,38910.9746
2006-02-06 10:10:00,51.08,51.17,51.02,51.14,15419.82893627274,28.343,28.3929,28.3097,28.3763,15419.8289
2006-02-06 10:15:00,51.15,51.18,51.11,51.12,23611.61305866764,28.3818,28.3985,28.3596,28.3652,23611.6131
2006-02-06 10:20:00,51.12,51.18,51.11,51.13,19395.25358390556,28.3652,28.3985,28.3596,28.3707,19395.2536
2006-02-06 10:25:00,51.13,51.15,51.09,51.09,24816.28719431394,28.3707,28.3818,28.3485,28.3485,24816.2872
2006-02-06 10:30:00,51.07,51.14,51.07,51.13,26141.42874352488,28.3374,28.3763,28.3374,28.3707,26141.4287
2006-02-06 10:35:00,51.13,51.23,51.13,51.22,29996.385977593065,28.3707,28.4262,28.3707,28.4207,29996.386
2006-02-06 10:40:00,51.23,51.27,51.21,51.22,30357.78821828696,28.4262,28.4484,28.4151,28.4207,30357.7882
2006-02-06 10:45:00,51.2,51.25,51.17,51.23,24093.48271292616,28.4096,28.4373,28.3929,28.4262,24093.4827
2006-02-06 10:50:00,51.23,51.28,51.14,51.14,35176.48476087219,28.4262,28.4539,28.3763,28.3763,35176.4848
2006-02-06 10:55:00,51.13,51.16,51.13,51.15,49030.23732080473,28.3707,28.3874,28.3707,28.3818,49030.2373
2006-02-06 11:00:00,51.16,51.21,51.16,51.2,23973.015299361527,28.3874,28.4151,28.3874,28.4096,23973.0153
2006-02-06 11:05:00,51.21,51.23,51.16,51.21,36501.62631008313,28.4151,28.4262,28.3874,28.4151,36501.6263
2006-02-06 11:10:00,51.2,51.23,51.2,51.21,22527.406336585955,28.4096,28.4262,28.4096,28.4151,22527.4063
2006-02-06 11:15:00,51.21,51.22,51.15,51.18,23852.547885796896,28.4151,28.4207,28.3818,28.3985,23852.5479
2006-02-06 11:20:00,51.18,51.19,51.14,51.17,24213.95012649079,28.3985,28.404,28.3763,28.3929,24213.9501
2006-02-06 11:25:00,51.17,51.18,51.13,51.14,25057.2220214432,28.3929,28.3985,28.3707,28.3763,25057.222
2006-02-06 11:30:00,51.15,51.15,51.09,51.13,56378.74954824721,28.3818,28.3818,28.3485,28.3707,56378.7495
2006-02-06 11:35:00,51.13,51.15,51.1,51.1,16263.100831225156,28.3707,28.3818,28.3541,28.3541,16263.1008
2006-02-06 11:40:00,51.1,51.12,51.08,51.1,18913.383929647032,28.3541,28.3652,28.343,28.3541,18913.3839
2006-02-06 11:45:00,51.11,51.13,51.1,51.13,16383.568244789783,28.3596,28.3707,28.3541,28.3707,16383.5682
2006-02-06 11:50:00,51.13,51.13,51.1,51.1,44693.41043247802,28.3707,28.3707,28.3541,28.3541,44693.4104
2006-02-06 11:55:00,51.1,51.14,51.1,51.13,16383.568244789783,28.3541,28.3763,28.3541,28.3707,16383.5682
2006-02-06 12:00:00,51.13,51.19,51.11,51.13,25057.2220214432,28.3707,28.404,28.3596,28.3707,25057.222
2006-02-06 12:05:00,51.13,51.19,51.12,51.16,55896.87989398869,28.3707,28.404,28.3652,28.3874,55896.8799
2006-02-06 12:10:00,51.17,51.18,51.16,51.17,23732.080472232265,28.3929,28.3985,28.3874,28.3929,23732.0805
2006-02-06 12:15:00,51.18,51.19,51.17,51.17,19636.18841103482,28.3985,28.404,28.3929,28.3929,19636.1884
2006-02-06 12:20:00,51.17,51.18,51.15,51.18,17347.307553306833,28.3929,28.3985,28.3818,28.3985,17347.3076
2006-02-06 12:25:00,51.17,51.2,51.17,51.18,49150.70473436936,28.3929,28.4096,28.3929,28.3985,49150.7047
2006-02-06 12:30:00,51.18,51.22,51.18,51.22,17106.37272617757,28.3985,28.4207,28.3985,28.4207,17106.3727
2006-02-06 12:35:00,51.22,51.23,51.2,51.2,15540.29634983737,28.4207,28.4262,28.4096,28.4096,15540.2963
2006-02-06 12:40:00,51.2,51.21,51.18,51.21,22406.938923021324,28.4096,28.4151,28.3985,28.4151,22406.9389
2006-02-06 12:45:00,51.21,51.23,51.16,51.16,35176.48476087219,28.4151,28.4262,28.3874,28.3874,35176.4848
2006-02-06 12:50:00,51.17,51.21,51.16,51.17,21443.19961450428,28.3929,28.4151,28.3874,28.3929,21443.1996
2006-02-06 12:55:00,51.17,51.21,51.17,51.21,19154.31875677629,28.3929,28.4151,28.3929,28.4151,19154.3188
2006-02-06 13:00:00,51.21,51.24,51.21,51.21,75774.00313215276,28.4151,28.4318,28.4151,28.4151,75774.0031
2006-02-06 13:05:00,51.21,51.22,51.13,51.19,18792.9165160824,28.4151,28.4207,28.3707,28.404,18792.9165
2006-02-06 13:10:00,51.19,51.24,51.17,51.22,19154.31875677629,28.404,28.4318,28.3929,28.4207,19154.3188
2006-02-06 13:15:00,51.22,51.23,51.21,51.22,14094.687387061802,28.4207,28.4262,28.4151,28.4207,14094.6874
2006-02-06 13:20:00,51.22,51.23,51.2,51.21,7830.381881701001,28.4207,28.4262,28.4096,28.4151,7830.3819
2006-02-06 13:25:00,51.21,51.22,51.2,51.2,16744.97048548368,28.4151,28.4207,28.4096,28.4096,16744.9705
2006-02-06 13:30:00,51.21,51.24,51.21,51.23,30237.320804722327,28.4151,28.4318,28.4151,28.4262,30237.3208
2006-02-06 13:35:00,51.23,51.24,51.2,51.23,25539.09167570173,28.4262,28.4318,28.4096,28.4262,25539.0917
2006-02-06 13:40:00,51.23,51.3,51.23,51.29,46018.55198168896,28.4262,28.465,28.4262,28.4595,46018.552
2006-02-06 13:45:00,51.3,51.34,51.3,51.31,37706.30044572944,28.465,28.4872,28.465,28.4706,37706.3004
2006-02-06 13:50:00,51.3,51.3,51.16,51.16,56137.814721117946,28.465,28.465,28.3874,28.3874,56137.8147
2006-02-06 13:55:00,51.17,51.2,51.16,51.18,65293.338152029886,28.3929,28.4096,28.3874,28.3985,65293.3382
2006-02-06 14:00:00,51.18,51.18,51.11,51.12,70232.50210817975,28.3985,28.3985,28.3596,28.3652,70232.5021
2006-02-06 14:05:00,51.09,51.15,51.08,51.09,82640.64570533672,28.3485,28.3818,28.343,28.3485,82640.6457
2006-02-06 14:10:00,51.1,51.13,51.08,51.12,26020.96132996025,28.3541,28.3707,28.343,28.3652,26020.9613
2006-02-06 14:15:00,51.11,51.12,51.09,51.09,23250.21081797374,28.3596,28.3652,28.3485,28.3485,23250.2108
2006-02-06 14:20:00,51.09,51.13,51.09,51.13,17106.37272617757,28.3485,28.3707,28.3485,28.3707,17106.3727
2006-02-06 14:25:00,51.13,51.15,51.11,51.15,32044.33200819179,28.3707,28.3818,28.3596,28.3818,32044.332
2006-02-06 14:30:00,51.14,51.19,51.14,51.15,50475.8462835803,28.3763,28.404,28.3763,28.3818,50475.8463
2006-02-06 14:35:00,51.16,51.18,51.09,51.09,44091.07336465487,28.3874,28.3985,28.3485,28.3485,44091.0734
2006-02-06 14:40:00,51.09,51.1,51.08,51.08,73364.65486086014,28.3485,28.3541,28.343,28.343,73364.6549
2006-02-06 14:45:00,51.08,51.13,51.08,51.11,63365.85953499579,28.343,28.3707,28.343,28.3596,63365.8595
2006-02-06 14:50:00,51.1,51.12,51.09,51.11,75653.53571858813,28.3541,28.3652,28.3485,28.3596,75653.5357
2006-02-06 14:55:00,51.11,51.12,51.08,51.1,32285.26683532105,28.3596,28.3652,28.343,28.3541,32285.2668
2006-02-06 15:00:00,51.1,51.13,51.1,51.11,14817.491868449586,28.3541,28.3707,28.3541,28.3596,14817.4919
2006-02-06 15:05:00,51.12,51.18,51.11,51.18,78303.81881701,28.3652,28.3985,28.3596,28.3985,78303.8188
2006-02-06 15:10:00,51.18,51.22,51.15,51.21,36863.02855077702,28.3985,28.4207,28.3818,28.4151,36863.0286
2006-02-06 15:15:00,51.21,51.23,51.2,51.22,17829.177207565357,28.4151,28.4262,28.4096,28.4207,17829.1772
2006-02-06 15:20:00,51.23,51.28,51.23,51.26,59631.36971449223,28.4262,28.4539,28.4262,28.4428,59631.3697
2006-02-06 15:25:00,51.26,51.28,51.24,51.25,29996.385977593065,28.4428,28.4539,28.4318,28.4373,29996.386
2006-02-06 15:30:00,51.24,51.27,51.18,51.23,32526.201662450312,28.4318,28.4484,28.3985,28.4262,32526.2017
2006-02-06 15:35:00,51.23,51.28,51.23,51.24,49632.57438862788,28.4262,28.4539,28.4262,28.4318,49632.5744
2006-02-06 15:40:00,51.24,51.32,51.24,51.29,69389.23021322733,28.4318,28.4761,28.4318,28.4595,69389.2302
2006-02-06 15:45:00,51.3,51.39,51.29,51.34,66859.41452837008,28.465,28.515,28.4595,28.4872,66859.4145
2006-02-06 15:50:00,51.35,51.38,51.24,51.25,45054.81267317191,28.4928,28.5094,28.4318,28.4373,45054.8127
2006-02-06 15:55:00,51.25,51.3,51.24,51.24,28430.309601252862,28.4373,28.465,28.4318,28.4318,28430.3096
2006-02-07 09:30:00,50.93,51.01,50.91,50.99,100951.6925671606,28.2597,28.3041,28.2486,28.293,100951.6926
2006-02-07 09:35:00,50.94,51.03,50.84,51.03,40717.9857848452,28.2653,28.3152,28.2098,28.3152,40717.9858
2006-02-07 09:40:00,51.04,51.04,50.89,50.93,68907.36055896881,28.3208,28.3208,28.2375,28.2597,68907.3606
2006-02-07 09:45:00,50.93,51.03,50.93,50.99,39513.3116491989,28.2597,28.3152,28.2597,28.293,39513.3116
2006-02-07 09:50:00,50.99,51.05,50.97,51.05,56860.61920250573,28.293,28.3263,28.2819,28.3263,56860.6192
2006-02-07 09:55:00,51.05,51.08,50.93,50.98,75653.53571858813,28.3263,28.343,28.2597,28.2875,75653.5357
2006-02-07 10:00:00,50.98,51.01,50.91,50.98,48668.83508011083,28.2875,28.3041,28.2486,28.2875,48668.8351
2006-02-07 10:05:00,50.96,51.0,50.94,50.97,36501.62631008313,28.2764,28.2986,28.2653,28.2819,36501.6263
2006-02-07 10:10:00,50.99,51.0,50.94,50.97,29394.04890976991,28.293,28.2986,28.2653,28.2819,29394.0489
2006-02-07 10:15:00,50.97,51.05,50.95,50.97,42404.52957475004,28.2819,28.3263,28.2708,28.2819,42404.5296
2006-02-07 10:20:00,50.98,51.0,50.86,50.86,61197.44609083243,28.2875,28.2986,28.2209,28.2209,61197.4461
2006-02-07 10:25:00,50.86,51.03,50.86,50.97,59029.03264666908,28.2209,28.3152,28.2209,28.2819,59029.0326
2006-02-07 10:30:00,50.95,51.0,50.9,50.99,40356.58354415131,28.2708,28.2986,28.2431,28.293,40356.5835
2006-02-07 10:35:00,50.99,50.99,50.93,50.96,38308.63751355259,28.293,28.293,28.2597,28.2764,38308.6375
2006-02-07 10:40:00,50.94,50.94,50.76,50.79,89627.7556920853,28.2653,28.2653,28.1654,28.1821,89627.7557
2006-02-07 10:45:00,50.79,50.84,50.78,50.81,38910.97458137574,28.1821,28.2098,28.1765,28.1932,38910.9746
2006-02-07 10:50:00,50.82,50.83,50.73,50.82,57462.95627032888,28.1987,28.2043,28.1488,28.1987,57462.9563
2006-02-07 10:55:00,50.82,50.84,50.79,50.79,53246.5967955668,28.1987,28.2098,28.1821,28.1821,53246.5968
2006-02-07 11:00:00,50.79,50.84,50.74,50.81,50837.24852427419,28.1821,28.2098,28.1543,28.1932,50837.2485
2006-02-07 11:05:00,50.82,50.84,50.79,50.79,36983.49596434165,28.1987,28.2098,28.1821,28.1821,36983.496
2006-02-07 11:10:00,50.8,50.94,50.8,50.9,37224.43079147091,28.1876,28.2653,28.1876,28.2431,37224.4308
2006-02-07 11:15:00,50.9,50.98,50.87,50.96,55053.60799903626,28.2431,28.2875,28.2264,28.2764,55053.608
2006-02-07 11:20:00,50.98,51.05,50.96,50.99,51560.053005661975,28.2875,28.3263,28.2764,28.293,51560.053
2006-02-07 11:25:00,51.01,51.03,50.93,51.02,38429.104927117216,28.3041,28.3152,28.2597,28.3097,38429.1049
2006-02-07 11:30:00,51.0,51.05,50.94,50.95,44572.943018913385,28.2986,28.3263,28.2653,28.2708,44572.943
2006-02-07 11:35:00,50.94,50.94,50.81,50.88,51680.5204192266,28.2653,28.2653,28.1932,28.232,51680.5204
2006-02-07 11:40:00,50.88,50.89,50.84,50.88,46259.48680881822,28.232,28.2375,28.2098,28.232,46259.4868
2006-02-07 11:45:00,50.89,50.97,50.82,50.84,35296.95217443682,28.2375,28.2819,28.1987,28.2098,35296.9522
2006-02-07 11:50:00,50.84,50.9,50.8,50.9,36742.56113721239,28.2098,28.2431,28.1876,28.2431,36742.5611
2006-02-07 11:55:00,50.89,51.0,50.89,50.95,19274.786170340925,28.2375,28.2986,28.2375,28.2708,19274.7862
2006-02-07 12:00:00,50.94,50.94,50.9,50.94,12769.545837850865,28.2653,28.2653,28.2431,28.2653,12769.5458
2006-02-07 12:05:00,50.95,50.95,50.84,50.86,31201.06011323937,28.2708,28.2708,28.2098,28.2209,31201.0601
2006-02-07 12:10:00,50.88,50.88,50.78,50.86,42524.99698831466,28.232,28.232,28.1765,28.2209,42524.997
2006-02-07 12:15:00,50.86,50.86,50.79,50.79,44332.00819178412,28.2209,28.2209,28.1821,28.1821,44332.0082
2006-02-07 12:20:00,50.79,50.79,50.74,50.74,69389.23021322733,28.1821,28.1821,28.1543,28.1543,69389.2302
2006-02-07 12:25:00,50.75,50.82,50.75,50.82,41079.3880255391,28.1599,28.1987,28.1599,28.1987,41079.388
2006-02-07 12:30:00,50.8,50.82,50.78,50.78,56619.68437537647,28.1876,28.1987,28.1765,28.1765,56619.6844
2006-02-07 12:35:00,50.78,50.79,50.7,50.72,31321.527526804,28.1765,28.1821,28.1321,28.1432,31321.5275
2006-02-07 12:40:00,50.72,50.73,50.66,50.68,26502.83098421877,28.1432,28.1488,28.1099,28.121,26502.831
2006-02-07 12:45:00,50.67,50.7,50.64,50.67,44211.540778219496,28.1155,28.1321,28.0988,28.1155,44211.5408
2006-02-07 12:50:00,50.67,50.69,50.66,50.68,43127.33405613782,28.1155,28.1266,28.1099,28.121,43127.3341
2006-02-07 12:55:00,50.68,50.69,50.64,50.64,57101.55402963499,28.121,28.1266,28.0988,28.0988,57101.554
2006-02-07 13:00:00,50.65,50.66,50.51,50.55,67341.2841826286,28.1044,28.1099,28.0267,28.0489,67341.2842
2006-02-07 13:05:00,50.5,50.5,50.32,50.39,120106.0113239369,28.0211,28.0211,27.9213,27.9601,120106.0113
2006-02-07 13:10:00,50.37,50.38,50.15,50.31,122394.89218166488,27.949,27.9546,27.8269,27.9157,122394.8922
2006-02-07 13:15:00,50.3,50.4,50.3,50.38,66618.47970124082,27.9102,27.9657,27.9102,27.9546,66618.4797
2006-02-07 13:20:00,50.38,50.47,50.33,50.47,44452.47560534876,27.9546,28.0045,27.9268,28.0045,44452.4756
2006-02-07 13:25:00,50.46,50.47,50.38,50.39,55174.0754126009,27.9989,28.0045,27.9546,27.9601,55174.0754
2006-02-07 13:30:00,50.37,50.43,50.35,50.41,41320.32285266836,27.949,27.9823,27.9379,27.9712,41320.3229
2006-02-07 13:35:00,50.4,50.41,50.3,50.31,56258.28213468257,27.9657,27.9712,27.9102,27.9157,56258.2821
2006-02-07 13:40:00,50.32,50.32,50.25,50.31,33008.07131670883,27.9213,27.9213,27.8824,27.9157,33008.0713
2006-02-07 13:45:00,50.28,50.34,50.28,50.31,30960.12528611011,27.8991,27.9324,27.8991,27.9157,30960.1253
2006-02-07 13:50:00,50.31,50.31,50.27,50.3,38067.70268642333,27.9157,27.9157,27.8935,27.9102,38067.7027
2006-02-07 13:55:00,50.3,50.4,50.29,50.39,39995.18130345742,27.9102,27.9657,27.9046,27.9601,39995.1813
2006-02-07 14:00:00,50.4,50.4,50.32,50.36,34333.21286591977,27.9657,27.9657,27.9213,27.9435,34333.2129
2006-02-07 14:05:00,50.36,50.36,50.28,50.3,32646.669076014943,27.9435,27.9435,27.8991,27.9102,32646.6691
2006-02-07 14:10:00,50.31,50.34,50.25,50.3,31682.92976749789,27.9157,27.9324,27.8824,27.9102,31682.9298
2006-02-07 14:15:00,50.33,50.34,50.28,50.3,35778.82182869534,27.9268,27.9324,27.8991,27.9102,35778.8218
2006-02-07 14:20:00,50.3,50.3,50.24,50.25,61679.31574509096,27.9102,27.9102,27.8769,27.8824,61679.3157
2006-02-07 14:25:00,50.25,50.39,50.23,50.38,61799.78315865559,27.8824,27.9601,27.8713,27.9546,61799.7832
2006-02-07 14:30:00,50.4,50.45,50.36,50.36,71678.11107095532,27.9657,27.9934,27.9435,27.9435,71678.1111
2006-02-07 14:35:00,50.38,50.4,50.3,50.34,66618.47970124082,27.9546,27.9657,27.9102,27.9324,66618.4797
2006-02-07 14:40:00,50.33,50.34,50.27,50.27,70112.03469461511,27.9268,27.9324,27.8935,27.8935,70112.0347
2006-02-07 14:45:00,50.3,50.3,50.19,50.2,105408.98686905194,27.9102,27.9102,27.8491,27.8547,105408.9869
2006-02-07 14:50:00,50.19,50.2,50.06,50.06,121792.55511384172,27.8491,27.8547,27.777,27.777,121792.5551
2006-02-07 14:55:00,50.06,50.2,50.05,50.18,121551.62028671244,27.777,27.8547,27.7714,27.8436,121551.6203
2006-02-07 15:00:00,50.16,50.19,50.03,50.03,80954.10191543188,27.8325,27.8491,27.7604,27.7604,80954.1019
2006-02-07 15:05:00,50.03,50.15,50.03,50.11,63847.72918925432,27.7604,27.8269,27.7604,27.8047,63847.7292
2006-02-07 15:10:00,50.1,50.23,50.06,50.23,34333.21286591977,27.7992,27.8713,27.777,27.8713,34333.2129
2006-02-07 15:15:00,50.23,50.23,50.1,50.19,64570.5336706421,27.8713,27.8713,27.7992,27.8491,64570.5337
2006-02-07 15:20:00,50.18,50.24,50.18,50.23,36260.691482953865,27.8436,27.8769,27.8436,27.8713,36260.6915
2006-02-07 15:25:00,50.23,50.23,50.1,50.1,38188.170099987954,27.8713,27.8713,27.7992,27.7992,38188.1701
2006-02-07 15:30:00,50.11,50.26,50.1,50.24,49632.57438862788,27.8047,27.888,27.7992,27.8769,49632.5744
2006-02-07 15:35:00,50.24,50.37,50.23,50.37,104324.78014697024,27.8769,27.949,27.8713,27.949,104324.7801
2006-02-07 15:40:00,50.37,50.46,50.33,50.46,81797.3738103843,27.949,27.9989,27.9268,27.9989,81797.3738
2006-02-07 15:45:00,50.46,50.51,50.35,50.41,103842.91049271172,27.9989,28.0267,27.9379,27.9712,103842.9105
2006-02-07 15:50:00,50.4,50.41,50.31,50.32,56981.08661607036,27.9657,27.9712,27.9157,27.9213,56981.0866
2006-02-07 15:55:00,50.33,50.33,50.28,50.29,110468.61823876644,27.9268,27.9268,27.8991,27.9046,110468.6182
2006-02-08 09:30:00,50.76,50.76,50.63,50.63,206963.01650403568,28.1654,28.1654,28.0933,28.0933,206963.0165
2006-02-08 09:35:00,50.63,50.74,50.58,50.72,43488.73629683171,28.0933,28.1543,28.0655,28.1432,43488.7363
2006-02-08 09:40:00,50.72,50.77,50.72,50.77,68907.36055896881,28.1432,28.171,28.1432,28.171,68907.3606
2006-02-08 09:45:00,50.76,50.76,50.64,50.7,37103.96337790628,28.1654,28.1654,28.0988,28.1321,37103.9634
2006-02-08 09:50:00,50.72,50.77,50.69,50.71,33851.343211661246,28.1432,28.171,28.1266,28.1377,33851.3432
2006-02-08 09:55:00,50.72,50.75,50.64,50.64,141187.80869774727,28.1432,28.1599,28.0988,28.0988,141187.8087
2006-02-08 10:00:00,50.64,50.64,50.59,50.62,72039.5133116492,28.0988,28.0988,28.0711,28.0877,72039.5133
2006-02-08 10:05:00,50.63,50.64,50.59,50.62,48789.30249367547,28.0933,28.0988,28.0711,28.0877,48789.3025
2006-02-08 10:10:00,50.59,50.59,50.49,50.52,25900.49391639562,28.0711,28.0711,28.0156,28.0322,25900.4939
2006-02-08 10:15:00,50.51,50.64,50.47,50.57,45416.214913865806,28.0267,28.0988,28.0045,28.06,45416.2149
2006-02-08 10:20:00,50.56,50.64,50.56,50.64,11203.469461510662,28.0544,28.0988,28.0544,28.0988,11203.4695
2006-02-08 10:25:00,50.64,50.76,50.63,50.76,46741.35646307674,28.0988,28.1654,28.0933,28.1654,46741.3565
2006-02-08 10:30:00,50.74,50.77,50.73,50.74,82399.71087820745,28.1543,28.171,28.1488,28.1543,82399.7109
2006-02-08 10:35:00,50.74,50.78,50.64,50.65,75171.6660643296,28.1543,28.1765,28.0988,28.1044,75171.6661
2006-02-08 10:40:00,50.65,50.68,50.63,50.64,79147.09071196242,28.1044,28.121,28.0933,28.0988,79147.0907
2006-02-08 10:45:00,50.65,50.68,50.64,50.65,93603.18033971812,28.1044,28.121,28.0988,28.1044,93603.1803
2006-02-08 10:50:00,50.65,50.7,50.64,50.69,38549.57234068185,28.1044,28.1321,28.0988,28.1266,38549.5723
2006-02-08 10:55:00,50.68,50.7,50.64,50.66,28550.777014817493,28.121,28.1321,28.0988,28.1099,28550.777
2006-02-08 11:00:00,50.65,50.72,50.65,50.69,30598.723045416216,28.1044,28.1432,28.1044,28.1266,30598.723
2006-02-08 11:05:00,50.69,50.69,50.64,50.66,22166.00409589206,28.1266,28.1266,28.0988,28.1099,22166.0041
2006-02-08 11:10:00,50.65,50.71,50.64,50.71,28550.777014817493,28.1044,28.1377,28.0988,28.1377,28550.777
2006-02-08 11:15:00,50.72,50.74,50.68,50.72,29032.646669076017,28.1432,28.1543,28.121,28.1432,29032.6467
2006-02-08 11:20:00,50.72,50.72,50.64,50.67,33369.47355740273,28.1432,28.1432,28.0988,28.1155,33369.4736
2006-02-08 11:25:00,50.68,50.69,50.64,50.65,28309.842187688235,28.121,28.1266,28.0988,28.1044,28309.8422
2006-02-08 11:30:00,50.65,50.67,50.59,50.64,46620.88904951211,28.1044,28.1155,28.0711,28.0988,46620.889
2006-02-08 11:35:00,50.62,50.64,50.52,50.64,49993.976629321776,28.0877,28.0988,28.0322,28.0988,49993.9766
2006-02-08 11:40:00,50.6,50.73,50.6,50.72,31441.99494036864,28.0766,28.1488,28.0766,28.1432,31441.9949
2006-02-08 11:45:00,50.71,50.76,50.69,50.73,17588.242380436095,28.1377,28.1654,28.1266,28.1488,17588.2424
2006-02-08 11:50:00,50.73,50.74,50.7,50.74,11805.806529333817,28.1488,28.1543,28.1321,28.1543,11805.8065
2006-02-08 11:55:00,50.73,50.74,50.63,50.66,19756.65582459945,28.1488,28.1543,28.0933,28.1099,19756.6558
2006-02-08 12:00:00,50.64,50.77,50.63,50.77,13251.415492109383,28.0988,28.171,28.0933,28.171,13251.4155
2006-02-08 12:05:00,50.77,50.83,50.76,50.82,18913.383929647032,28.171,28.2043,28.1654,28.1987,18913.3839
2006-02-08 12:10:00,50.81,50.83,50.79,50.79,18913.383929647032,28.1932,28.2043,28.1821,28.1821,18913.3839
2006-02-08 12:15:00,50.79,50.79,50.7,50.73,14817.491868449586,28.1821,28.1821,28.1321,28.1488,14817.4919
2006-02-08 12:20:00,50.7,50.79,50.69,50.75,21804.60185519817,28.1321,28.1821,28.1266,28.1599,21804.6019
2006-02-08 12:25:00,50.75,50.8,50.74,50.79,14697.024454884957,28.1599,28.1876,28.1543,28.1821,14697.0245
2006-02-08 12:30:00,50.79,50.81,50.78,50.79,13251.415492109383,28.1821,28.1932,28.1765,28.1821,13251.4155
2006-02-08 12:35:00,50.78,50.81,50.74,50.79,56017.34730755331,28.1765,28.1932,28.1543,28.1821,56017.3473
2006-02-08 12:40:00,50.79,50.84,50.74,50.75,20720.395133116494,28.1821,28.2098,28.1543,28.1599,20720.3951
2006-02-08 12:45:00,50.76,50.79,50.72,50.74,16504.035658354416,28.1654,28.1821,28.1432,28.1543,16504.0357
2006-02-08 12:50:00,50.72,50.74,50.69,50.7,21925.069268762803,28.1432,28.1543,28.1266,28.1321,21925.0693
2006-02-08 12:55:00,50.71,50.73,50.69,50.71,24575.35236718468,28.1377,28.1488,28.1266,28.1377,24575.3524
2006-02-08 13:00:00,50.69,50.71,50.66,50.68,19756.65582459945,28.1266,28.1377,28.1099,28.121,19756.6558
2006-02-08 13:05:00,50.68,50.69,50.66,50.69,17708.709794000726,28.121,28.1266,28.1099,28.1266,17708.7098
2006-02-08 13:10:00,50.69,50.69,50.65,50.68,28189.374774123604,28.1266,28.1266,28.1044,28.121,28189.3748
2006-02-08 13:15:00,50.68,50.69,50.65,50.66,20961.32996024576,28.121,28.1266,28.1044,28.1099,20961.33
2006-02-08 13:20:00,50.66,50.69,50.64,50.69,33971.81062522588,28.1099,28.1266,28.0988,28.1266,33971.8106
2006-02-08 13:25:00,50.67,50.73,50.66,50.72,36622.09372364776,28.1155,28.1488,28.1099,28.1432,36622.0937
2006-02-08 13:30:00,50.73,50.76,50.68,50.68,29634.98373689917,28.1488,28.1654,28.121,28.121,29634.9837
2006-02-08 13:35:00,50.68,50.72,50.66,50.72,27827.97253342971,28.121,28.1432,28.1099,28.1432,27827.9725
2006-02-08 13:40:00,50.72,50.77,50.71,50.71,13130.948078544756,28.1432,28.171,28.1377,28.1377,13130.9481
2006-02-08 13:45:00,50.69,50.73,50.66,50.73,17467.774966871464,28.1266,28.1488,28.1099,28.1488,17467.775
2006-02-08 13:50:00,50.72,50.74,50.69,50.69,17588.242380436095,28.1432,28.1543,28.1266,28.1266,17588.2424
2006-02-08 13:55:00,50.68,50.73,50.66,50.72,16624.503071919047,28.121,28.1488,28.1099,28.1432,16624.5031
2006-02-08 14:00:00,50.71,50.73,50.65,50.7,28068.907360558973,28.1377,28.1488,28.1044,28.1321,28068.9074
2006-02-08 14:05:00,50.69,50.72,50.65,50.65,20840.862546681125,28.1266,28.1432,28.1044,28.1044,20840.8625
2006-02-08 14:10:00,50.65,50.66,50.62,50.62,33369.47355740273,28.1044,28.1099,28.0877,28.0877,33369.4736
2006-02-08 14:15:00,50.62,50.66,50.62,50.63,38429.104927117216,28.0877,28.1099,28.0877,28.0933,38429.1049
2006-02-08 14:20:00,50.63,50.69,50.59,50.67,27105.168052041925,28.0933,28.1266,28.0711,28.1155,27105.1681
2006-02-08 14:25:00,50.64,50.7,50.62,50.66,29514.51632333454,28.0988,28.1321,28.0877,28.1099,29514.5163
2006-02-08 14:30:00,50.64,50.76,50.64,50.7,22888.808577279848,28.0988,28.1654,28.0988,28.1321,22888.8086
2006-02-08 14:35:00,50.69,50.7,50.64,50.66,24454.884953620047,28.1266,28.1321,28.0988,28.1099,24454.885
2006-02-08 14:40:00,50.65,50.69,50.64,50.68,30960.12528611011,28.1044,28.1266,28.0988,28.121,30960.1253
2006-02-08 14:45:00,50.68,50.69,50.64,50.66,19515.720997470187,28.121,28.1266,28.0988,28.1099,19515.721
2006-02-08 14:50:00,50.67,50.69,50.6,50.65,51680.5204192266,28.1155,28.1266,28.0766,28.1044,51680.5204
2006-02-08 14:55:00,50.65,50.66,50.62,50.64,24816.28719431394,28.1044,28.1099,28.0877,28.0988,24816.2872
2006-02-08 15:00:00,50.64,50.68,50.52,50.68,69389.23021322733,28.0988,28.121,28.0322,28.121,69389.2302
2006-02-08 15:05:00,50.69,50.8,50.66,50.74,39754.24647632816,28.1266,28.1876,28.1099,28.1543,39754.2465
2006-02-08 15:10:00,50.78,50.79,50.68,50.72,29996.385977593065,28.1765,28.1821,28.121,28.1432,29996.386
2006-02-08 15:15:00,50.74,50.77,50.72,50.77,31321.527526804,28.1543,28.171,28.1432,28.171,31321.5275
2006-02-08 15:20:00,50.77,50.8,50.69,50.78,34694.615106613666,28.171,28.1876,28.1266,28.1765,34694.6151
2006-02-08 15:25:00,50.79,50.83,50.74,50.76,46500.42163594748,28.1821,28.2043,28.1543,28.1654,46500.4216
2006-02-08 15:30:00,50.76,50.79,50.74,50.76,54692.20575834237,28.1654,28.1821,28.1543,28.1654,54692.2058
2006-02-08 15:35:00,50.76,50.82,50.74,50.81,42765.93181544392,28.1654,28.1987,28.1543,28.1932,42765.9318
2006-02-08 15:40:00,50.8,50.84,50.79,50.81,36622.09372364776,28.1876,28.2098,28.1821,28.1932,36622.0937
2006-02-08 15:45:00,50.84,50.93,50.81,50.88,65775.20780628841,28.2098,28.2597,28.1932,28.232,65775.2078
2006-02-08 15:50:00,50.87,50.87,50.82,50.84,53607.9990362607,28.2264,28.2264,28.1987,28.2098,53607.999
2006-02-08 15:55:00,50.84,50.86,50.79,50.79,47584.62835802916,28.2098,28.2209,28.1821,28.1821,47584.6284
2006-02-09 09:30:00,50.86,50.89,50.72,50.73,84206.72208167691,28.2209,28.2375,28.1432,28.1488,84206.7221
2006-02-09 09:35:00,50.72,50.93,50.72,50.92,67702.68642332249,28.1432,28.2597,28.1432,28.2542,67702.6864
2006-02-09 09:40:00,50.93,51.01,50.89,50.98,42645.4644018793,28.2597,28.3041,28.2375,28.2875,42645.4644
2006-02-09 09:45:00,50.98,51.17,50.98,51.16,46379.95422238285,28.2875,28.3929,28.2875,28.3874,46379.9542
2006-02-09 09:50:00,51.17,51.27,51.14,51.24,71798.57848451994,28.3929,28.4484,28.3763,28.4318,71798.5785
2006-02-09 09:55:00,51.24,51.28,51.08,51.18,61076.978677267805,28.4318,28.4539,28.343,28.3985,61076.9787
2006-02-09 10:00:00,51.18,51.3,51.13,51.3,56378.74954824721,28.3985,28.465,28.3707,28.465,56378.7495
2006-02-09 10:05:00,51.31,51.38,51.3,51.33,67100.34935549935,28.4706,28.5094,28.465,28.4817,67100.3494
2006-02-09 10:10:00,51.34,51.38,51.29,51.32,51921.455246355865,28.4872,28.5094,28.4595,28.4761,51921.4552
2006-02-09 10:15:00,51.32,51.34,51.24,51.3,23370.67823153837,28.4761,28.4872,28.4318,28.465,23370.6782
2006-02-09 10:20:00,51.29,51.34,51.28,51.33,23009.27599084448,28.4595,28.4872,28.4539,28.4817,23009.276
2006-02-09 10:25:00,51.33,51.35,51.24,51.35,23250.21081797374,28.4817,28.4928,28.4318,28.4928,23250.2108
2006-02-09 10:30:00,51.33,51.36,51.22,51.22,37826.76785929407,28.4817,28.4983,28.4207,28.4207,37826.7679
2006-02-09 10:35:00,51.22,51.24,51.13,51.15,81556.43898325504,28.4207,28.4318,28.3707,28.3818,81556.439
2006-02-09 10:40:00,51.15,51.23,51.13,51.23,28068.907360558973,28.3818,28.4262,28.3707,28.4262,28068.9074
2006-02-09 10:45:00,51.22,51.23,51.19,51.2,39151.909408505,28.4207,28.4262,28.404,28.4096,39151.9094
2006-02-09 10:50:00,51.2,51.23,51.18,51.22,37947.2352728587,28.4096,28.4262,28.3985,28.4207,37947.2353
2006-02-09 10:55:00,51.22,51.24,51.18,51.2,26382.36357065414,28.4207,28.4318,28.3985,28.4096,26382.3636
2006-02-09 11:00:00,51.22,51.23,51.15,51.15,36501.62631008313,28.4207,28.4262,28.3818,28.3818,36501.6263
2006-02-09 11:05:00,51.16,51.16,51.05,51.06,27346.102879171187,28.3874,28.3874,28.3263,28.3319,27346.1029
2006-02-09 11:10:00,51.05,51.06,50.97,51.01,37706.30044572944,28.3263,28.3319,28.2819,28.3041,37706.3004
2006-02-09 11:15:00,51.02,51.03,50.98,50.99,23611.61305866764,28.3097,28.3152,28.2875,28.293,23611.6131
2006-02-09 11:20:00,50.98,51.11,50.97,51.1,17106.37272617757,28.2875,28.3596,28.2819,28.3541,17106.3727
2006-02-09 11:25:00,51.11,51.15,51.1,51.13,16865.43789904831,28.3596,28.3818,28.3541,28.3707,16865.4379
2006-02-09 11:30:00,51.12,51.14,51.07,51.07,21563.66702806891,28.3652,28.3763,28.3374,28.3374,21563.667
2006-02-09 11:35:00,51.06,51.12,51.05,51.08,29996.385977593065,28.3319,28.3652,28.3263,28.343,29996.386
2006-02-09 11:40:00,51.07,51.1,51.07,51.09,15540.29634983737,28.3374,28.3541,28.3374,28.3485,15540.2963
2006-02-09 11:45:00,51.09,51.13,51.04,51.05,44813.87784604265,28.3485,28.3707,28.3208,28.3263,44813.8778
2006-02-09 11:50:00,51.04,51.07,51.04,51.04,14094.687387061802,28.3208,28.3374,28.3208,28.3208,14094.6874
2006-02-09 11:55:00,51.04,51.08,51.04,51.06,20599.927719551863,28.3208,28.343,28.3208,28.3319,20599.9277
2006-02-09 12:00:00,51.06,51.08,51.04,51.04,24213.95012649079,28.3319,28.343,28.3208,28.3208,24213.9501
2006-02-09 12:05:00,51.02,51.08,51.01,51.08,8914.588603782679,28.3097,28.343,28.3041,28.343,8914.5886
2006-02-09 12:10:00,51.08,51.17,51.06,51.17,17949.644621129984,28.343,28.3929,28.3319,28.3929,17949.6446
2006-02-09 12:15:00,51.14,51.2,51.14,51.19,18792.9165160824,28.3763,28.4096,28.3763,28.404,18792.9165
2006-02-09 12:20:00,51.19,51.22,51.18,51.21,21081.797373810383,28.404,28.4207,28.3985,28.4151,21081.7974
2006-02-09 12:25:00,51.21,51.3,51.2,51.28,44934.34525960728,28.4151,28.465,28.4096,28.4539,44934.3453
2006-02-09 12:30:00,51.29,51.3,51.18,51.19,30357.78821828696,28.4595,28.465,28.3985,28.404,30357.7882
2006-02-09 12:35:00,51.23,51.3,51.2,51.3,26743.765811348032,28.4262,28.465,28.4096,28.465,26743.7658
2006-02-09 12:40:00,51.3,51.3,51.23,51.29,15178.89410914348,28.465,28.465,28.4262,28.4595,15178.8941
2006-02-09 12:45:00,51.28,51.3,51.25,51.29,55535.47765329479,28.4539,28.465,28.4373,28.4595,55535.4777
2006-02-09 12:50:00,51.29,51.31,51.2,51.2,19033.851343211663,28.4595,28.4706,28.4096,28.4096,19033.8513
2006-02-09 12:55:00,51.18,51.22,51.16,51.16,11926.273942898448,28.3985,28.4207,28.3874,28.3874,11926.2739
2006-02-09 13:00:00,51.16,51.33,51.16,51.25,26864.233224912663,28.3874,28.4817,28.3874,28.4373,26864.2332
2006-02-09 13:05:00,51.26,51.3,51.24,51.28,6505.240332490062,28.4428,28.465,28.4318,28.4539,6505.2403
2006-02-09 13:10:00,51.28,51.32,51.26,51.32,21443.19961450428,28.4539,28.4761,28.4428,28.4761,21443.1996
2006-02-09 13:15:00,51.29,51.29,51.21,51.22,10119.262739428985,28.4595,28.4595,28.4151,28.4207,10119.2627
2006-02-09 13:20:00,51.21,51.23,51.18,51.22,27105.168052041925,28.4151,28.4262,28.3985,28.4207,27105.1681
2006-02-09 13:25:00,51.22,51.22,51.13,51.13,23129.74340440911,28.4207,28.4207,28.3707,28.3707,23129.7434
2006-02-09 13:30:00,51.13,51.15,51.11,51.13,20961.32996024576,28.3707,28.3818,28.3596,28.3707,20961.33
2006-02-09 13:35:00,51.15,51.22,51.15,51.21,12167.208770027708,28.3818,28.4207,28.3818,28.4151,12167.2088
2006-02-09 13:40:00,51.2,51.21,51.13,51.14,23491.145645103003,28.4096,28.4151,28.3707,28.3763,23491.1456
2006-02-09 13:45:00,51.15,51.2,51.13,51.2,11926.273942898448,28.3818,28.4096,28.3707,28.4096,11926.2739
2006-02-09 13:50:00,51.2,51.23,51.13,51.22,35176.48476087219,28.4096,28.4262,28.3707,28.4207,35176.4848
2006-02-09 13:55:00,51.22,51.24,51.16,51.18,12890.013251415494,28.4207,28.4318,28.3874,28.3985,12890.0133
2006-02-09 14:00:00,51.18,51.2,51.13,51.17,16865.43789904831,28.3985,28.4096,28.3707,28.3929,16865.4379
2006-02-09 14:05:00,51.15,51.16,50.98,50.98,28309.842187688235,28.3818,28.3874,28.2875,28.2875,28309.8422
2006-02-09 14:10:00,50.98,51.1,50.98,51.08,50596.31369714493,28.2875,28.3541,28.2875,28.343,50596.3137
2006-02-09 14:15:00,51.08,51.12,51.05,51.08,50716.78111070956,28.343,28.3652,28.3263,28.343,50716.7811
2006-02-09 14:20:00,51.06,51.15,51.06,51.12,24575.35236718468,28.3319,28.3818,28.3319,28.3652,24575.3524
2006-02-09 14:25:00,51.13,51.15,51.1,51.13,11685.339115769186,28.3707,28.3818,28.3541,28.3707,11685.3391
2006-02-09 14:30:00,51.13,51.15,51.11,51.12,26261.89615708951,28.3707,28.3818,28.3596,28.3652,26261.8962
2006-02-09 14:35:00,51.12,51.12,51.05,51.07,105288.5194554873,28.3652,28.3652,28.3263,28.3374,105288.5195
2006-02-09 14:40:00,51.07,51.09,51.05,51.09,50355.37887001567,28.3374,28.3485,28.3263,28.3485,50355.3789
2006-02-09 14:45:00,51.09,51.1,51.08,51.08,61920.25057222022,28.3485,28.3541,28.343,28.343,61920.2506
2006-02-09 14:50:00,51.07,51.18,51.07,51.18,34935.54993374293,28.3374,28.3985,28.3374,28.3985,34935.5499
2006-02-09 14:55:00,51.18,51.2,51.18,51.18,28912.179255511383,28.3985,28.4096,28.3985,28.3985,28912.1793
2006-02-09 15:00:00,51.18,51.18,51.09,51.13,53005.66196843754,28.3985,28.3985,28.3485,28.3707,53005.662
2006-02-09 15:05:00,51.13,51.16,51.08,51.1,55415.01023973016,28.3707,28.3874,28.343,28.3541,55415.0102
2006-02-09 15:10:00,51.09,51.13,51.08,51.13,26743.765811348032,28.3485,28.3707,28.343,28.3707,26743.7658
2006-02-09 15:15:00,51.13,51.14,51.1,51.1,36019.7566558246,28.3707,28.3763,28.3541,28.3541,36019.7567
2006-02-09 15:20:00,51.1,51.17,51.08,51.15,36140.22406938923,28.3541,28.3929,28.343,28.3818,36140.2241
2006-02-09 15:25:00,51.15,51.15,51.07,51.08,73846.52451511867,28.3818,28.3818,28.3374,28.343,73846.5245
2006-02-09 15:30:00,51.08,51.08,50.89,50.93,99385.6161908204,28.343,28.343,28.2375,28.2597,99385.6162
2006-02-09 15:35:00,50.93,50.95,50.82,50.84,89386.82086495604,28.2597,28.2708,28.1987,28.2098,89386.8209
2006-02-09 15:40:00,50.84,50.86,50.76,50.76,68786.89314540417,28.2098,28.2209,28.1654,28.1654,68786.8931
2006-02-09 15:45:00,50.75,50.81,50.75,50.79,72521.38296590773,28.1599,28.1932,28.1599,28.1821,72521.383
2006-02-09 15:50:00,50.79,50.86,50.79,50.83,71919.04589808457,28.1821,28.2209,28.1821,28.2043,71919.0459
2006-02-09 15:55:00,50.82,50.84,50.75,50.79,72521.38296590773,28.1987,28.2098,28.1599,28.1821,72521.383
2006-02-10 09:30:00,50.64,50.74,50.64,50.73,81074.56932899651,28.0988,28.1543,28.0988,28.1488,81074.5693
2006-02-10 09:35:00,50.73,50.75,50.59,50.59,33489.94097096736,28.1488,28.1599,28.0711,28.0711,33489.941
2006-02-10 09:40:00,50.6,50.62,50.32,50.37,91916.63654981328,28.0766,28.0877,27.9213,27.949,91916.6365
2006-02-10 09:45:00,50.35,50.35,50.27,50.29,96494.39826526924,27.9379,27.9379,27.8935,27.9046,96494.3983
2006-02-10 09:50:00,50.29,50.35,50.22,50.34,123840.50114444044,27.9046,27.9379,27.8658,27.9324,123840.5011
2006-02-10 09:55:00,50.35,50.35,50.3,50.31,45777.617154559695,27.9379,27.9379,27.9102,27.9157,45777.6172
2006-02-10 10:00:00,50.3,50.3,50.18,50.18,69630.16504035659,27.9102,27.9102,27.8436,27.8436,69630.165
2006-02-10 10:05:00,50.18,50.2,49.82,49.85,139380.79749427782,27.8436,27.8547,27.6438,27.6605,139380.7975
2006-02-10 10:10:00,49.85,49.85,49.55,49.55,94085.04999397665,27.6605,27.6605,27.494,27.494,94085.05
2006-02-10 10:15:00,49.56,49.71,49.55,49.67,195036.74256113725,27.4996,27.5828,27.494,27.5606,195036.7426
2006-02-10 10:20:00,49.68,49.7,49.66,49.69,187326.8280930009,27.5661,27.5772,27.555,27.5717,187326.8281
2006-02-10 10:25:00,49.7,49.77,49.68,49.76,119865.07649680764,27.5772,27.6161,27.5661,27.6105,119865.0765
2006-02-10 10:30:00,49.78,49.78,49.71,49.72,41079.3880255391,27.6216,27.6216,27.5828,27.5883,41079.388
2006-02-10 10:35:00,49.71,49.74,49.68,49.72,98060.47464160946,27.5828,27.5994,27.5661,27.5883,98060.4746
2006-02-10 10:40:00,49.73,49.73,49.56,49.62,102035.89928924228,27.5939,27.5939,27.4996,27.5329,102035.8993
2006-02-10 10:45:00,49.62,49.62,49.32,49.37,90109.62534634382,27.5329,27.5329,27.3664,27.3941,90109.6253
2006-02-10 10:50:00,49.39,49.62,49.38,49.62,150704.7343693531,27.4052,27.5329,27.3997,27.5329,150704.7344
2006-02-10 10:55:00,49.61,49.66,49.59,49.66,79388.02553909169,27.5273,27.555,27.5162,27.555,79388.0255
2006-02-10 11:00:00,49.64,49.73,49.56,49.71,67461.75159619324,27.544,27.5939,27.4996,27.5828,67461.7516
2006-02-10 11:05:00,49.73,49.76,49.7,49.73,53246.5967955668,27.5939,27.6105,27.5772,27.5939,53246.5968
2006-02-10 11:10:00,49.73,49.73,49.67,49.67,60595.10902300928,27.5939,27.5939,27.5606,27.5606,60595.109
2006-02-10 11:15:00,49.68,49.7,49.66,49.67,39151.909408505,27.5661,27.5772,27.555,27.5606,39151.9094
2006-02-10 11:20:00,49.66,49.69,49.62,49.69,38067.70268642333,27.555,27.5717,27.5329,27.5717,38067.7027
2006-02-10 11:25:00,49.66,49.67,49.62,49.62,31201.06011323937,27.555,27.5606,27.5329,27.5329,31201.0601
2006-02-10 11:30:00,49.59,49.62,49.56,49.6,20479.46030598723,27.5162,27.5329,27.4996,27.5218,20479.4603
2006-02-10 11:35:00,49.59,49.66,49.59,49.66,49632.57438862788,27.5162,27.555,27.5162,27.555,49632.5744
2006-02-10 11:40:00,49.66,49.69,49.62,49.66,28791.711841946755,27.555,27.5717,27.5329,27.555,28791.7118
2006-02-10 11:45:00,49.66,49.76,49.66,49.76,57101.55402963499,27.555,27.6105,27.555,27.6105,57101.554
2006-02-10 11:50:00,49.76,49.76,49.71,49.72,43729.67112396097,27.6105,27.6105,27.5828,27.5883,43729.6711
2006-02-10 11:55:00,49.71,49.71,49.63,49.63,56017.34730755331,27.5828,27.5828,27.5384,27.5384,56017.3473
2006-02-10 12:00:00,49.62,49.71,49.62,49.71,55655.94506685942,27.5329,27.5828,27.5329,27.5828,55655.9451
2006-02-10 12:05:00,49.72,49.77,49.71,49.76,81074.56932899651,27.5883,27.6161,27.5828,27.6105,81074.5693
2006-02-10 12:10:00,49.76,49.76,49.71,49.73,38790.50716781111,27.6105,27.6105,27.5828,27.5939,38790.5072
2006-02-10 12:15:00,49.74,49.76,49.69,49.76,45295.74750030117,27.5994,27.6105,27.5717,27.6105,45295.7475
2006-02-10 12:20:00,49.76,49.81,49.75,49.8,59149.50006023371,27.6105,27.6383,27.605,27.6327,59149.5001
2006-02-10 12:25:00,49.8,49.81,49.73,49.73,26984.70063847729,27.6327,27.6383,27.5939,27.5939,26984.7006
2006-02-10 12:30:00,49.74,49.78,49.73,49.76,53848.93386338996,27.5994,27.6216,27.5939,27.6105,53848.9339
2006-02-10 12:35:00,49.77,49.85,49.77,49.83,38188.170099987954,27.6161,27.6605,27.6161,27.6494,38188.1701
2006-02-10 12:40:00,49.83,49.84,49.76,49.81,46379.95422238285,27.6494,27.6549,27.6105,27.6383,46379.9542
2006-02-10 12:45:00,49.81,49.82,49.76,49.77,15299.361522708108,27.6383,27.6438,27.6105,27.6161,15299.3615
2006-02-10 12:50:00,49.78,49.81,49.78,49.78,12890.013251415494,27.6216,27.6383,27.6216,27.6216,12890.0133
2006-02-10 12:55:00,49.78,49.85,49.78,49.85,20118.05806529334,27.6216,27.6605,27.6216,27.6605,20118.0581
2006-02-10 13:00:00,49.85,49.85,49.8,49.81,26864.233224912663,27.6605,27.6605,27.6327,27.6383,26864.2332
2006-02-10 13:05:00,49.78,49.8,49.75,49.79,22647.873750150586,27.6216,27.6327,27.605,27.6272,22647.8738
2006-02-10 13:10:00,49.79,49.82,49.79,49.81,101554.02963498374,27.6272,27.6438,27.6272,27.6383,101554.0296
2006-02-10 13:15:00,49.81,49.81,49.74,49.74,46500.42163594748,27.6383,27.6383,27.5994,27.5994,46500.4216
2006-02-10 13:20:00,49.76,49.81,49.74,49.75,40356.58354415131,27.6105,27.6383,27.5994,27.605,40356.5835
2006-02-10 13:25:00,49.73,49.74,49.29,49.72,66257.07746054693,27.5939,27.5994,27.3497,27.5883,66257.0775
2006-02-10 13:30:00,49.71,49.73,49.66,49.71,68305.02349114565,27.5828,27.5939,27.555,27.5828,68305.0235
2006-02-10 13:35:00,49.71,49.8,49.71,49.79,16624.503071919047,27.5828,27.6327,27.5828,27.6272,16624.5031
2006-02-10 13:40:00,49.8,49.8,49.73,49.76,72400.9155523431,27.6327,27.6327,27.5939,27.6105,72400.9156
2006-02-10 13:45:00,49.76,49.76,49.72,49.74,26623.2983977834,27.6105,27.6105,27.5883,27.5994,26623.2984
2006-02-10 13:50:00,49.74,49.76,49.72,49.74,62522.58764004338,27.5994,27.6105,27.5883,27.5994,62522.5876
2006-02-10 13:55:00,49.74,49.74,49.71,49.73,56258.28213468257,27.5994,27.5994,27.5828,27.5939,56258.2821
2006-02-10 14:00:00,49.74,49.8,49.73,49.8,23732.080472232265,27.5994,27.6327,27.5939,27.6327,23732.0805
2006-02-10 14:05:00,49.8,49.87,49.78,49.87,65413.80556559451,27.6327,27.6716,27.6216,27.6716,65413.8056
2006-02-10 14:10:00,49.9,49.92,49.82,49.83,74328.39416937719,27.6882,27.6993,27.6438,27.6494,74328.3942
2006-02-10 14:15:00,49.81,49.89,49.81,49.89,25177.68943500784,27.6383,27.6827,27.6383,27.6827,25177.6894
2006-02-10 14:20:00,49.89,49.89,49.85,49.85,47584.62835802916,27.6827,27.6827,27.6605,27.6605,47584.6284
2006-02-10 14:25:00,49.86,49.87,49.84,49.84,89989.1579327792,27.666,27.6716,27.6549,27.6549,89989.1579
2006-02-10 14:30:00,49.84,49.86,49.84,49.85,39633.779062763526,27.6549,27.666,27.6549,27.6605,39633.7791
2006-02-10 14:35:00,49.85,49.94,49.84,49.94,72521.38296590773,27.6605,27.7104,27.6549,27.7104,72521.383
2006-02-10 14:40:00,49.94,49.95,49.93,49.94,47705.09577159379,27.7104,27.716,27.7049,27.7104,47705.0958
2006-02-10 14:45:00,49.94,49.96,49.93,49.93,54089.86869051922,27.7104,27.7215,27.7049,27.7049,54089.8687
2006-02-10 14:50:00,49.95,49.97,49.95,49.96,49271.17214793399,27.716,27.7271,27.716,27.7215,49271.1721
2006-02-10 14:55:00,49.96,49.96,49.94,49.94,40115.64871702205,27.7215,27.7215,27.7104,27.7104,40115.6487
2006-02-10 15:00:00,49.95,49.97,49.94,49.97,44332.00819178412,27.716,27.7271,27.7104,27.7271,44332.0082
2006-02-10 15:05:00,49.97,49.97,49.92,49.96,50234.91145645104,27.7271,27.7271,27.6993,27.7215,50234.9115
2006-02-10 15:10:00,49.97,49.97,49.95,49.97,174677.74966871462,27.7271,27.7271,27.716,27.7271,174677.7497
2006-02-10 15:15:00,49.97,49.97,49.94,49.94,46861.82387664137,27.7271,27.7271,27.7104,27.7104,46861.8239
2006-02-10 15:20:00,49.95,49.96,49.89,49.96,124804.24045295749,27.716,27.7215,27.6827,27.7215,124804.2405
2006-02-10 15:25:00,49.94,49.97,49.92,49.94,39151.909408505,27.7104,27.7271,27.6993,27.7104,39151.9094
2006-02-10 15:30:00,49.93,50.0,49.93,49.98,82399.71087820745,27.7049,27.7437,27.7049,27.7326,82399.7109
2006-02-10 15:35:00,49.99,50.02,49.96,49.96,58547.16299241056,27.7382,27.7548,27.7215,27.7215,58547.163
2006-02-10 15:40:00,49.97,49.97,49.96,49.97,70955.30658956752,27.7271,27.7271,27.7215,27.7271,70955.3066
2006-02-10 15:45:00,49.97,50.06,49.97,50.06,166245.0307191905,27.7271,27.777,27.7271,27.777,166245.0307
2006-02-10 15:50:00,50.06,50.11,50.06,50.1,95289.72412962296,27.777,27.8047,27.777,27.7992,95289.7241
2006-02-10 15:55:00,50.09,50.1,50.03,50.07,81435.9715696904,27.7936,27.7992,27.7604,27.7825,81435.9716
2006-02-13 09:30:00,49.97,50.06,49.97,50.06,64931.93591133599,27.7271,27.777,27.7271,27.777,64931.9359
2006-02-13 09:35:00,50.06,50.14,50.04,50.13,48427.90025298158,27.777,27.8214,27.7659,27.8158,48427.9003
2006-02-13 09:40:00,50.13,50.17,50.06,50.07,48186.96542585232,27.8158,27.838,27.777,27.7825,48186.9654
2006-02-13 09:45:00,50.06,50.1,50.0,50.05,65654.74039272378,27.777,27.7992,27.7437,27.7714,65654.7404
2006-02-13 09:50:00,50.04,50.07,49.94,50.05,68305.02349114565,27.7659,27.7825,27.7104,27.7714,68305.0235
2006-02-13 09:55:00,50.05,50.07,50.03,50.04,40597.518371280574,27.7714,27.7825,27.7604,27.7659,40597.5184
2006-02-13 10:00:00,50.05,50.1,50.01,50.08,51439.58559209734,27.7714,27.7992,27.7493,27.7881,51439.5856
2006-02-13 10:05:00,50.08,50.1,50.05,50.05,37947.2352728587,27.7881,27.7992,27.7714,27.7714,37947.2353
2006-02-13 10:10:00,50.05,50.16,50.05,50.15,64450.066257077466,27.7714,27.8325,27.7714,27.8269,64450.0663
2006-02-13 10:15:00,50.16,50.18,50.13,50.15,48548.367666546204,27.8325,27.8436,27.8158,27.8269,48548.3677
2006-02-13 10:20:00,50.16,50.24,50.15,50.22,65895.67521985303,27.8325,27.8769,27.8269,27.8658,65895.6752
2006-02-13 10:25:00,50.22,50.25,50.11,50.13,111914.227201542,27.8658,27.8824,27.8047,27.8158,111914.2272
2006-02-13 10:30:00,50.13,50.2,50.12,50.2,35658.354415130714,27.8158,27.8547,27.8103,27.8547,35658.3544
2006-02-13 10:35:00,50.18,50.25,50.15,50.2,233827.2497289484,27.8436,27.8824,27.8269,27.8547,233827.2497
2006-02-13 10:40:00,50.2,50.24,50.15,50.15,38308.63751355259,27.8547,27.8769,27.8269,27.8269,38308.6375
2006-02-13 10:45:00,50.16,50.22,50.16,50.18,37103.96337790628,27.8325,27.8658,27.8325,27.8436,37103.9634
2006-02-13 10:50:00,50.17,50.29,50.17,50.2,48307.43283941694,27.838,27.9046,27.838,27.8547,48307.4328
2006-02-13 10:55:00,50.2,50.22,50.14,50.14,42043.12733405615,27.8547,27.8658,27.8214,27.8214,42043.1273
2006-02-13 11:00:00,50.14,50.14,50.1,50.12,39874.71388989279,27.8214,27.8214,27.7992,27.8103,39874.7139
2006-02-13 11:05:00,50.12,50.15,50.11,50.11,54692.20575834237,27.8103,27.8269,27.8047,27.8047,54692.2058
2006-02-13 11:10:00,50.1,50.11,50.06,50.1,39754.24647632816,27.7992,27.8047,27.777,27.7992,39754.2465
2006-02-13 11:15:00,50.1,50.13,50.07,50.08,33369.47355740273,27.7992,27.8158,27.7825,27.7881,33369.4736
2006-02-13 11:20:00,50.08,50.16,50.08,50.14,27587.03770630045,27.7881,27.8325,27.7881,27.8214,27587.0377
2006-02-13 11:25:00,50.14,50.16,50.1,50.15,34574.14769304903,27.8214,27.8325,27.7992,27.8269,34574.1477
2006-02-13 11:30:00,50.14,50.15,50.09,50.1,29996.385977593065,27.8214,27.8269,27.7936,27.7992,29996.386
2006-02-13 11:35:00,50.1,50.14,50.09,50.13,19877.12323816408,27.7992,27.8214,27.7936,27.8158,19877.1232
2006-02-13 11:40:00,50.13,50.13,50.1,50.1,42284.0621611854,27.8158,27.8158,27.7992,27.7992,42284.0622
2006-02-13 11:45:00,50.1,50.1,49.98,50.0,68786.89314540417,27.7992,27.7992,27.7326,27.7437,68786.8931
2006-02-13 11:50:00,50.0,50.0,49.91,49.93,94566.91964823515,27.7437,27.7437,27.6938,27.7049,94566.9196
2006-02-13 11:55:00,49.93,49.94,49.81,49.82,75171.6660643296,27.7049,27.7104,27.6383,27.6438,75171.6661
2006-02-13 12:00:00,49.81,49.9,49.81,49.86,46741.35646307674,27.6383,27.6882,27.6383,27.666,46741.3565
2006-02-13 12:05:00,49.87,49.87,49.78,49.79,51800.98783279124,27.6716,27.6716,27.6216,27.6272,51800.9878
2006-02-13 12:10:00,49.78,49.86,49.78,49.86,48066.49801228768,27.6216,27.666,27.6216,27.666,48066.498
2006-02-13 12:15:00,49.86,49.86,49.81,49.82,41681.72509336225,27.666,27.666,27.6383,27.6438,41681.7251
2006-02-13 12:20:00,49.83,49.84,49.81,49.84,39031.441994940375,27.6494,27.6549,27.6383,27.6549,39031.442
2006-02-13 12:25:00,49.84,49.88,49.82,49.84,36983.49596434165,27.6549,27.6771,27.6438,27.6549,36983.496
2006-02-13 12:30:00,49.84,49.86,49.76,49.83,30839.65787254548,27.6549,27.666,27.6105,27.6494,30839.6579
2006-02-13 12:35:00,49.86,49.9,49.77,49.77,60836.04385013854,27.666,27.6882,27.6161,27.6161,60836.0439
2006-02-13 12:40:00,49.77,49.84,49.71,49.84,34212.74545235514,27.6161,27.6549,27.5828,27.6549,34212.7455
2006-02-13 12:45:00,49.83,49.85,49.81,49.83,31201.06011323937,27.6494,27.6605,27.6383,27.6494,31201.0601
2006-02-13 12:50:00,49.84,49.9,49.82,49.83,32887.603903144205,27.6549,27.6882,27.6438,27.6494,32887.6039
2006-02-13 12:55:00,49.83,49.88,49.81,49.87,21684.13444163354,27.6494,27.6771,27.6383,27.6716,21684.1344
2006-02-13 13:00:00,49.86,49.95,49.86,49.93,38790.50716781111,27.666,27.716,27.666,27.7049,38790.5072
2006-02-13 13:05:00,49.92,49.92,49.85,49.87,42284.0621611854,27.6993,27.6993,27.6605,27.6716,42284.0622
2006-02-13 13:10:00,49.87,49.88,49.78,49.8,22286.471509456693,27.6716,27.6771,27.6216,27.6327,22286.4715
2006-02-13 13:15:00,49.8,49.8,49.67,49.68,58426.69557884593,27.6327,27.6327,27.5606,27.5661,58426.6956
2006-02-13 13:20:00,49.67,49.68,49.63,49.66,71316.70883026143,27.5606,27.5661,27.5384,27.555,71316.7088
2006-02-13 13:25:00,49.65,49.65,49.6,49.62,50596.31369714493,27.5495,27.5495,27.5218,27.5329,50596.3137
2006-02-13 13:30:00,49.62,49.62,49.47,49.5,83363.4501867245,27.5329,27.5329,27.4496,27.4663,83363.4502
2006-02-13 13:35:00,49.49,49.52,49.31,49.52,161426.33417660525,27.4607,27.4774,27.3608,27.4774,161426.3342
2006-02-13 13:40:00,49.52,49.57,49.48,49.56,63486.32694856042,27.4774,27.5051,27.4552,27.4996,63486.3269
2006-02-13 13:45:00,49.57,49.57,49.42,49.47,89748.22310564993,27.5051,27.5051,27.4219,27.4496,89748.2231
2006-02-13 13:50:00,49.45,49.52,49.43,49.52,43729.67112396097,27.4385,27.4774,27.4274,27.4774,43729.6711
2006-02-13 13:55:00,49.52,49.56,49.48,49.48,44332.00819178412,27.4774,27.4996,27.4552,27.4552,44332.0082
2006-02-13 14:00:00,49.48,49.57,49.47,49.56,42284.0621611854,27.4552,27.5051,27.4496,27.4996,42284.0622
2006-02-13 14:05:00,49.53,49.58,49.53,49.55,52764.72714130828,27.4829,27.5107,27.4829,27.494,52764.7271
2006-02-13 14:10:00,49.55,49.61,49.49,49.49,54451.27093121311,27.494,27.5273,27.4607,27.4607,54451.2709
2006-02-13 14:15:00,49.49,49.52,49.46,49.5,50114.4440428864,27.4607,27.4774,27.4441,27.4663,50114.444
2006-02-13 14:20:00,49.52,49.57,49.52,49.53,32767.13648957957,27.4774,27.5051,27.4774,27.4829,32767.1365
2006-02-13 14:25:00,49.53,49.53,49.44,49.5,68064.0886640164,27.4829,27.4829,27.433,27.4663,68064.0887
2006-02-13 14:30:00,49.49,49.54,49.47,49.53,65534.27297915914,27.4607,27.4885,27.4496,27.4829,65534.273
2006-02-13 14:35:00,49.55,49.59,49.5,49.51,73726.05710155403,27.494,27.5162,27.4663,27.4718,73726.0571
2006-02-13 14:40:00,49.51,49.52,49.43,49.45,78303.81881701,27.4718,27.4774,27.4274,27.4385,78303.8188
2006-02-13 14:45:00,49.45,49.45,49.37,49.39,116732.92374412724,27.4385,27.4385,27.3941,27.4052,116732.9237
2006-02-13 14:50:00,49.39,49.47,49.37,49.39,41922.65992049151,27.4052,27.4496,27.3941,27.4052,41922.6599
2006-02-13 14:55:00,49.39,49.41,49.3,49.38,45416.214913865806,27.4052,27.4163,27.3553,27.3997,45416.2149
2006-02-13 15:00:00,49.38,49.47,49.37,49.47,39031.441994940375,27.3997,27.4496,27.3941,27.4496,39031.442
2006-02-13 15:05:00,49.48,49.56,49.48,49.54,41440.79026623299,27.4552,27.4996,27.4552,27.4885,41440.7903
2006-02-13 15:10:00,49.55,49.55,49.52,49.54,42163.59474762077,27.494,27.494,27.4774,27.4885,42163.5947
2006-02-13 15:15:00,49.54,49.66,49.54,49.66,54812.67317190701,27.4885,27.555,27.4885,27.555,54812.6732
2006-02-13 15:20:00,49.66,49.7,49.64,49.68,183230.93603180343,27.555,27.5772,27.544,27.5661,183230.936
2006-02-13 15:25:00,49.68,49.69,49.62,49.63,72280.44813877846,27.5661,27.5717,27.5329,27.5384,72280.4481
2006-02-13 15:30:00,49.65,49.76,49.64,49.74,91555.2343091194,27.5495,27.6105,27.544,27.5994,91555.2343
2006-02-13 15:35:00,49.75,49.75,49.62,49.68,125286.110107216,27.605,27.605,27.5329,27.5661,125286.1101
2006-02-13 15:40:00,49.69,49.72,49.68,49.71,61438.380917961695,27.5717,27.5883,27.5661,27.5828,61438.3809
2006-02-13 15:45:00,49.71,49.81,49.7,49.76,79147.09071196242,27.5828,27.6383,27.5772,27.6105,79147.0907
2006-02-13 15:50:00,49.76,49.78,49.65,49.67,221539.573545356,27.6105,27.6216,27.5495,27.5606,221539.5735
2006-02-13 15:55:00,49.67,49.69,49.65,49.66,88302.61414287436,27.5606,27.5717,27.5495,27.555,88302.6141
2006-02-14 09:30:00,49.65,49.69,49.61,49.65,69509.69762679197,27.5495,27.5717,27.5273,27.5495,69509.6976
2006-02-14 09:35:00,49.61,49.62,49.47,49.47,21684.13444163354,27.5273,27.5329,27.4496,27.4496,21684.1344
2006-02-14 09:40:00,49.49,49.68,49.49,49.63,33249.006143838094,27.4607,27.5661,27.4607,27.5384,33249.0061
2006-02-14 09:45:00,49.64,49.65,49.41,49.43,68184.55607758102,27.544,27.5495,27.4163,27.4274,68184.5561
2006-02-14 09:50:00,49.43,49.47,49.39,49.47,48186.96542585232,27.4274,27.4496,27.4052,27.4496,48186.9654
2006-02-14 09:55:00,49.47,49.68,49.47,49.68,43368.26888326708,27.4496,27.5661,27.4496,27.5661,43368.2689
2006-02-14 10:00:00,49.69,49.77,49.63,49.64,57222.02144319962,27.5717,27.6161,27.5384,27.544,57222.0214
2006-02-14 10:05:00,49.65,49.76,49.62,49.65,31562.462353933264,27.5495,27.6105,27.5329,27.5495,31562.4624
2006-02-14 10:10:00,49.65,49.65,49.54,49.55,30960.12528611011,27.5495,27.5495,27.4885,27.494,30960.1253
2006-02-14 10:15:00,49.56,49.63,49.54,49.56,13371.882905674016,27.4996,27.5384,27.4885,27.4996,13371.8829
2006-02-14 10:20:00,49.54,49.59,49.51,49.57,23370.67823153837,27.4885,27.5162,27.4718,27.5051,23370.6782
2006-02-14 10:25:00,49.57,49.57,49.43,49.44,52885.19455487291,27.5051,27.5051,27.4274,27.433,52885.1946
2006-02-14 10:30:00,49.43,49.43,49.22,49.24,79749.42777978558,27.4274,27.4274,27.3109,27.322,79749.4278
2006-02-14 10:35:00,49.23,49.23,49.15,49.23,83002.04794603061,27.3165,27.3165,27.2721,27.3165,83002.0479
2006-02-14 10:40:00,49.22,49.24,49.22,49.24,24816.28719431394,27.3109,27.322,27.3109,27.322,24816.2872
2006-02-14 10:45:00,49.25,49.29,49.18,49.21,49993.976629321776,27.3276,27.3497,27.2887,27.3054,49993.9766
2006-02-14 10:50:00,49.21,49.26,49.18,49.26,98783.27912299724,27.3054,27.3331,27.2887,27.3331,98783.2791
2006-02-14 10:55:00,49.26,49.26,49.19,49.2,72280.44813877846,27.3331,27.3331,27.2943,27.2998,72280.4481
2006-02-14 11:00:00,49.21,49.34,49.21,49.32,163474.28020720396,27.3054,27.3775,27.3054,27.3664,163474.2802
2006-02-14 11:05:00,49.32,49.46,49.32,49.37,84809.05914950007,27.3664,27.4441,27.3664,27.3941,84809.0591
2006-02-14 11:10:00,49.37,49.37,49.28,49.31,72882.78520660162,27.3941,27.3941,27.3442,27.3608,72882.7852
2006-02-14 11:15:00,49.31,49.42,49.31,49.37,91555.2343091194,27.3608,27.4219,27.3608,27.3941,91555.2343
2006-02-14 11:20:00,49.37,49.39,49.34,49.39,80833.63450186726,27.3941,27.4052,27.3775,27.4052,80833.6345
2006-02-14 11:25:00,49.39,49.47,49.37,49.42,61558.84833152633,27.4052,27.4496,27.3941,27.4219,61558.8483
2006-02-14 11:30:00,49.42,49.5,49.42,49.44,63486.32694856042,27.4219,27.4663,27.4219,27.433,63486.3269
2006-02-14 11:35:00,49.46,49.55,49.45,49.54,44572.943018913385,27.4441,27.494,27.4385,27.4885,44572.943
2006-02-14 11:40:00,49.52,49.59,49.52,49.59,49150.70473436936,27.4774,27.5162,27.4774,27.5162,49150.7047
2006-02-14 11:45:00,49.59,49.69,49.57,49.57,45777.617154559695,27.5162,27.5717,27.5051,27.5051,45777.6172
2006-02-14 11:50:00,49.57,49.69,49.54,49.69,90230.09275990844,27.5051,27.5717,27.4885,27.5717,90230.0928
2006-02-14 11:55:00,49.69,49.76,49.6,49.71,83002.04794603061,27.5717,27.6105,27.5218,27.5828,83002.0479
2006-02-14 12:00:00,49.72,49.73,49.63,49.66,62763.52246717264,27.5883,27.5939,27.5384,27.555,62763.5225
2006-02-14 12:05:00,49.65,49.71,49.63,49.68,81556.43898325504,27.5495,27.5828,27.5384,27.5661,81556.439
2006-02-14 12:10:00,49.69,49.7,49.66,49.66,53487.531622696064,27.5717,27.5772,27.555,27.555,53487.5316
2006-02-14 12:15:00,49.66,49.67,49.62,49.62,22647.873750150586,27.555,27.5606,27.5329,27.5329,22647.8738
2006-02-14 12:20:00,49.62,49.72,49.62,49.71,66979.88194193471,27.5329,27.5883,27.5329,27.5828,66979.8819
2006-02-14 12:25:00,49.71,49.72,49.69,49.69,39272.37682206964,27.5828,27.5883,27.5717,27.5717,39272.3768
2006-02-14 12:30:00,49.68,49.71,49.68,49.7,31682.92976749789,27.5661,27.5828,27.5661,27.5772,31682.9298
2006-02-14 12:35:00,49.71,49.71,49.66,49.71,38670.03975424648,27.5828,27.5828,27.555,27.5828,38670.0398
2006-02-14 12:40:00,49.71,49.75,49.71,49.71,43006.86664257319,27.5828,27.605,27.5828,27.5828,43006.8666
2006-02-14 12:45:00,49.72,49.73,49.67,49.67,33610.40838453199,27.5883,27.5939,27.5606,27.5606,33610.4084
2006-02-14 12:50:00,49.68,49.71,49.66,49.66,36742.56113721239,27.5661,27.5828,27.555,27.555,36742.5611
2006-02-14 12:55:00,49.66,49.72,49.64,49.68,43127.33405613782,27.555,27.5883,27.544,27.5661,43127.3341
2006-02-14 13:00:00,49.7,49.7,49.63,49.63,25900.49391639562,27.5772,27.5772,27.5384,27.5384,25900.4939
2006-02-14 13:05:00,49.64,49.71,49.62,49.71,44332.00819178412,27.544,27.5828,27.5329,27.5828,44332.0082
2006-02-14 13:10:00,49.69,49.69,49.64,49.67,30960.12528611011,27.5717,27.5717,27.544,27.5606,30960.1253
2006-02-14 13:15:00,49.67,49.75,49.66,49.73,23611.61305866764,27.5606,27.605,27.555,27.5939,23611.6131
2006-02-14 13:20:00,49.73,49.76,49.73,49.74,27346.102879171187,27.5939,27.6105,27.5939,27.5994,27346.1029
2006-02-14 13:25:00,49.74,49.76,49.74,49.75,44572.943018913385,27.5994,27.6105,27.5994,27.605,44572.943
2006-02-14 13:30:00,49.76,49.8,49.75,49.76,46500.42163594748,27.6105,27.6327,27.605,27.6105,46500.4216
2006-02-14 13:35:00,49.76,49.81,49.75,49.81,33008.07131670883,27.6105,27.6383,27.605,27.6383,33008.0713
2006-02-14 13:40:00,49.81,49.83,49.76,49.83,45175.280086736544,27.6383,27.6494,27.6105,27.6494,45175.2801
2006-02-14 13:45:00,49.84,49.86,49.74,49.81,48066.49801228768,27.6549,27.666,27.5994,27.6383,48066.498
2006-02-14 13:50:00,49.81,49.86,49.76,49.78,32405.73424888568,27.6383,27.666,27.6105,27.6216,32405.7342
2006-02-14 13:55:00,49.76,49.83,49.74,49.76,72039.5133116492,27.6105,27.6494,27.5994,27.6105,72039.5133
2006-02-14 14:00:00,49.76,49.83,49.76,49.78,42404.52957475004,27.6105,27.6494,27.6105,27.6216,42404.5296
2006-02-14 14:05:00,49.76,49.92,49.76,49.91,62883.98988073727,27.6105,27.6993,27.6105,27.6938,62883.9899
2006-02-14 14:10:00,49.91,50.01,49.91,50.01,61317.91350439707,27.6938,27.7493,27.6938,27.7493,61317.9135
2006-02-14 14:15:00,50.01,50.01,49.93,49.94,53367.06420913144,27.7493,27.7493,27.7049,27.7104,53367.0642
2006-02-14 14:20:00,49.94,50.01,49.92,50.01,60956.51126370318,27.7104,27.7493,27.6993,27.7493,60956.5113
2006-02-14 14:25:00,50.03,50.1,50.03,50.08,62763.52246717264,27.7604,27.7992,27.7604,27.7881,62763.5225
2006-02-14 14:30:00,50.06,50.19,50.06,50.14,79508.49295265632,27.777,27.8491,27.777,27.8214,79508.493
2006-02-14 14:35:00,50.13,50.14,50.06,50.07,45777.617154559695,27.8158,27.8214,27.777,27.7825,45777.6172
2006-02-14 14:40:00,50.07,50.08,49.97,49.97,38549.57234068185,27.7825,27.7881,27.7271,27.7271,38549.5723
2006-02-14 14:45:00,49.98,50.01,49.96,49.96,57824.35851102277,27.7326,27.7493,27.7215,27.7215,57824.3585
2006-02-14 14:50:00,49.96,50.04,49.96,50.04,57462.95627032888,27.7215,27.7659,27.7215,27.7659,57462.9563
2006-02-14 14:55:00,50.03,50.06,49.98,50.06,35899.28924225997,27.7604,27.777,27.7326,27.777,35899.2892
2006-02-14 15:00:00,50.06,50.06,50.0,50.0,82640.64570533672,27.777,27.777,27.7437,27.7437,82640.6457
2006-02-14 15:05:00,50.0,50.01,49.9,49.91,48789.30249367547,27.7437,27.7493,27.6882,27.6938,48789.3025
2006-02-14 15:10:00,49.92,49.99,49.89,49.99,37585.8330321648,27.6993,27.7382,27.6827,27.7382,37585.833
2006-02-14 15:15:00,49.99,50.0,49.95,49.95,47705.09577159379,27.7382,27.7437,27.716,27.716,47705.0958
2006-02-14 15:20:00,49.96,50.01,49.96,50.0,40838.45319840984,27.7215,27.7493,27.7215,27.7437,40838.4532
2006-02-14 15:25:00,49.99,50.01,49.98,50.0,81917.84122394893,27.7382,27.7493,27.7326,27.7437,81917.8412
2006-02-14 15:30:00,49.99,50.01,49.97,49.97,60113.23936875076,27.7382,27.7493,27.7271,27.7271,60113.2394
2006-02-14 15:35:00,49.97,50.01,49.96,50.0,55655.94506685942,27.7271,27.7493,27.7215,27.7437,55655.9451
2006-02-14 15:40:00,50.01,50.01,49.96,49.96,56860.61920250573,27.7493,27.7493,27.7215,27.7215,56860.6192
2006-02-14 15:45:00,49.96,49.97,49.82,49.83,81556.43898325504,27.7215,27.7271,27.6438,27.6494,81556.439
2006-02-14 15:50:00,49.83,49.86,49.79,49.84,93964.582580412,27.6494,27.666,27.6272,27.6549,93964.5826
2006-02-14 15:55:00,49.85,49.91,49.82,49.9,108541.13962173232,27.6605,27.6938,27.6438,27.6882,108541.1396
2006-02-15 09:30:00,49.86,49.94,49.86,49.9,54089.86869051922,27.666,27.7104,27.666,27.6882,54089.8687
2006-02-15 09:35:00,49.89,49.91,49.76,49.76,12769.545837850865,27.6827,27.6938,27.6105,27.6105,12769.5458
2006-02-15 09:40:00,49.76,49.82,49.72,49.76,40838.45319840984,27.6105,27.6438,27.5883,27.6105,40838.4532
2006-02-15 09:45:00,49.76,49.76,49.62,49.67,32405.73424888568,27.6105,27.6105,27.5329,27.5606,32405.7342
2006-02-15 09:50:00,49.67,49.67,49.52,49.64,54812.67317190701,27.5606,27.5606,27.4774,27.544,54812.6732
2006-02-15 09:55:00,49.67,49.67,49.6,49.66,39754.24647632816,27.5606,27.5606,27.5218,27.555,39754.2465
2006-02-15 10:00:00,49.66,49.67,49.52,49.52,57342.48885676425,27.555,27.5606,27.4774,27.4774,57342.4889
2006-02-15 10:05:00,49.54,49.75,49.52,49.74,72039.5133116492,27.4885,27.605,27.4774,27.5994,72039.5133
2006-02-15 10:10:00,49.76,49.92,49.76,49.91,64088.66401638358,27.6105,27.6993,27.6105,27.6938,64088.664
2006-02-15 10:15:00,49.91,50.1,49.91,50.05,46259.48680881822,27.6938,27.7992,27.6938,27.7714,46259.4868
2006-02-15 10:20:00,50.04,50.21,50.01,50.17,45416.214913865806,27.7659,27.8602,27.7493,27.838,45416.2149
2006-02-15 10:25:00,50.16,50.17,50.1,50.1,42645.4644018793,27.8325,27.838,27.7992,27.7992,42645.4644
2006-02-15 10:30:00,50.1,50.17,50.08,50.16,59510.902300927606,27.7992,27.838,27.7881,27.8325,59510.9023
2006-02-15 10:35:00,50.18,50.18,50.01,50.01,52885.19455487291,27.8436,27.8436,27.7493,27.7493,52885.1946
2006-02-15 10:40:00,50.01,50.06,50.01,50.05,33971.81062522588,27.7493,27.777,27.7493,27.7714,33971.8106
2006-02-15 10:45:00,50.06,50.09,50.06,50.09,17347.307553306833,27.777,27.7936,27.777,27.7936,17347.3076
2006-02-15 10:50:00,50.08,50.1,50.05,50.06,64931.93591133599,27.7881,27.7992,27.7714,27.777,64931.9359
2006-02-15 10:55:00,50.06,50.06,50.0,50.01,29634.98373689917,27.777,27.777,27.7437,27.7493,29634.9837
2006-02-15 11:00:00,49.98,50.0,49.86,49.86,57824.35851102277,27.7326,27.7437,27.666,27.666,57824.3585
2006-02-15 11:05:00,49.86,49.96,49.86,49.96,59872.304541621495,27.666,27.7215,27.666,27.7215,59872.3045
2006-02-15 11:10:00,49.96,49.96,49.73,49.78,43006.86664257319,27.7215,27.7215,27.5939,27.6216,43006.8666
2006-02-15 11:15:00,49.78,49.81,49.77,49.81,23491.145645103003,27.6216,27.6383,27.6161,27.6383,23491.1456
2006-02-15 11:20:00,49.82,49.87,49.81,49.83,28068.907360558973,27.6438,27.6716,27.6383,27.6494,28068.9074
2006-02-15 11:25:00,49.84,49.86,49.69,49.73,26502.83098421877,27.6549,27.666,27.5717,27.5939,26502.831
2006-02-15 11:30:00,49.74,49.82,49.71,49.78,28550.777014817493,27.5994,27.6438,27.5828,27.6216,28550.777
2006-02-15 11:35:00,49.78,49.85,49.72,49.83,21443.19961450428,27.6216,27.6605,27.5883,27.6494,21443.1996
2006-02-15 11:40:00,49.82,49.89,49.77,49.88,22166.00409589206,27.6438,27.6827,27.6161,27.6771,22166.0041
2006-02-15 11:45:00,49.89,49.91,49.87,49.87,16383.568244789783,27.6827,27.6938,27.6716,27.6716,16383.5682
2006-02-15 11:50:00,49.86,50.01,49.85,50.01,21202.264787375017,27.666,27.7493,27.6605,27.7493,21202.2648
2006-02-15 11:55:00,50.0,50.04,49.99,50.02,19877.12323816408,27.7437,27.7659,27.7382,27.7548,19877.1232
2006-02-15 12:00:00,50.06,50.07,49.99,49.99,33610.40838453199,27.777,27.7825,27.7382,27.7382,33610.4084
2006-02-15 12:05:00,49.99,50.01,49.94,49.95,14094.687387061802,27.7382,27.7493,27.7104,27.716,14094.6874
2006-02-15 12:10:00,49.96,49.99,49.95,49.95,18311.04686182388,27.7215,27.7382,27.716,27.716,18311.0469
2006-02-15 12:15:00,49.95,49.97,49.89,49.89,63486.32694856042,27.716,27.7271,27.6827,27.6827,63486.3269
2006-02-15 12:20:00,49.89,50.01,49.89,49.98,26743.765811348032,27.6827,27.7493,27.6827,27.7326,26743.7658
2006-02-15 12:25:00,50.0,50.03,49.92,49.92,21684.13444163354,27.7437,27.7604,27.6993,27.6993,21684.1344
2006-02-15 12:30:00,49.92,49.92,49.8,49.8,45657.14974099507,27.6993,27.6993,27.6327,27.6327,45657.1497
2006-02-15 12:35:00,49.8,49.82,49.66,49.69,30478.25563185159,27.6327,27.6438,27.555,27.5717,30478.2556
2006-02-15 12:40:00,49.69,49.78,49.69,49.75,11444.404288639924,27.5717,27.6216,27.5717,27.605,11444.4043
2006-02-15 12:45:00,49.77,49.8,49.7,49.75,14697.024454884957,27.6161,27.6327,27.5772,27.605,14697.0245
2006-02-15 12:50:00,49.74,49.86,49.74,49.84,20720.395133116494,27.5994,27.666,27.5994,27.6549,20720.3951
2006-02-15 12:55:00,49.84,49.91,49.81,49.85,27587.03770630045,27.6549,27.6938,27.6383,27.6605,27587.0377
2006-02-15 13:00:00,49.85,49.96,49.85,49.96,23370.67823153837,27.6605,27.7215,27.6605,27.7215,23370.6782
2006-02-15 13:05:00,49.97,49.99,49.94,49.96,24454.884953620047,27.7271,27.7382,27.7104,27.7215,24454.885
2006-02-15 13:10:00,49.96,50.06,49.96,50.06,38429.104927117216,27.7215,27.777,27.7215,27.777,38429.1049
2006-02-15 13:15:00,50.03,50.09,50.03,50.08,29514.51632333454,27.7604,27.7936,27.7604,27.7881,29514.5163
2006-02-15 13:20:00,50.08,50.13,50.06,50.13,26141.42874352488,27.7881,27.8158,27.777,27.8158,26141.4287
2006-02-15 13:25:00,50.12,50.13,50.08,50.09,38308.63751355259,27.8103,27.8158,27.7881,27.7936,38308.6375
2006-02-15 13:30:00,50.1,50.16,50.09,50.11,24454.884953620047,27.7992,27.8325,27.7936,27.8047,24454.885
2006-02-15 13:35:00,50.11,50.16,50.1,50.16,16383.568244789783,27.8047,27.8325,27.7992,27.8325,16383.5682
2006-02-15 13:40:00,50.15,50.15,50.09,50.1,19395.25358390556,27.8269,27.8269,27.7936,27.7992,19395.2536
2006-02-15 13:45:00,50.1,50.11,50.05,50.08,18070.11203469461,27.7992,27.8047,27.7714,27.7881,18070.112
2006-02-15 13:50:00,50.07,50.26,50.07,50.24,57703.89109745815,27.7825,27.888,27.7825,27.8769,57703.8911
2006-02-15 13:55:00,50.24,50.33,50.22,50.29,42163.59474762077,27.8769,27.9268,27.8658,27.9046,42163.5947
2006-02-15 14:00:00,50.3,50.3,50.25,50.25,26261.89615708951,27.9102,27.9102,27.8824,27.8824,26261.8962
2006-02-15 14:05:00,50.25,50.3,50.22,50.3,39151.909408505,27.8824,27.9102,27.8658,27.9102,39151.9094
2006-02-15 14:10:00,50.3,50.33,50.26,50.26,23009.27599084448,27.9102,27.9268,27.888,27.888,23009.276
2006-02-15 14:15:00,50.28,50.31,50.25,50.3,26502.83098421877,27.8991,27.9157,27.8824,27.9102,26502.831
2006-02-15 14:20:00,50.32,50.4,50.3,50.4,35537.88700156608,27.9213,27.9657,27.9102,27.9657,35537.887
2006-02-15 14:25:00,50.4,50.5,50.35,50.47,66136.6100469823,27.9657,28.0211,27.9379,28.0045,66136.61
2006-02-15 14:30:00,50.47,50.52,50.42,50.45,39151.909408505,28.0045,28.0322,27.9768,27.9934,39151.9094
2006-02-15 14:35:00,50.45,50.48,50.41,50.44,36501.62631008313,27.9934,28.01,27.9712,27.9879,36501.6263
2006-02-15 14:40:00,50.44,50.49,50.33,50.39,55053.60799903626,27.9879,28.0156,27.9268,27.9601,55053.608
2006-02-15 14:45:00,50.4,50.5,50.4,50.42,37585.8330321648,27.9657,28.0211,27.9657,27.9768,37585.833
2006-02-15 14:50:00,50.4,50.48,50.36,50.44,38549.57234068185,27.9657,28.01,27.9435,27.9879,38549.5723
2006-02-15 14:55:00,50.45,50.53,50.44,50.52,30839.65787254548,27.9934,28.0378,27.9879,28.0322,30839.6579
2006-02-15 15:00:00,50.54,50.55,50.36,50.38,53367.06420913144,28.0433,28.0489,27.9435,27.9546,53367.0642
2006-02-15 15:05:00,50.38,50.53,50.38,50.52,50475.8462835803,27.9546,28.0378,27.9546,28.0322,50475.8463
2006-02-15 15:10:00,50.49,50.54,50.47,50.54,70593.90434887364,28.0156,28.0433,28.0045,28.0433,70593.9043
2006-02-15 15:15:00,50.54,50.59,50.54,50.57,56137.814721117946,28.0433,28.0711,28.0433,28.06,56137.8147
2006-02-15 15:20:00,50.58,50.67,50.48,50.67,125888.44717503915,28.0655,28.1155,28.01,28.1155,125888.4472
2006-02-15 15:25:00,50.66,50.69,50.51,50.51,93000.84327189496,28.1099,28.1266,28.0267,28.0267,93000.8433
2006-02-15 15:30:00,50.53,50.54,50.47,50.48,79990.36260691484,28.0378,28.0433,28.0045,28.01,79990.3626
2006-02-15 15:35:00,50.48,50.49,50.47,50.48,116371.52150343334,28.01,28.0156,28.0045,28.01,116371.5215
2006-02-15 15:40:00,50.48,50.49,50.46,50.46,84688.59173593544,28.01,28.0156,27.9989,27.9989,84688.5917
2006-02-15 15:45:00,50.46,50.48,50.45,50.47,149981.92988796532,27.9989,28.01,27.9934,28.0045,149981.9299
2006-02-15 15:50:00,50.47,50.49,50.44,50.48,81676.90639681967,28.0045,28.0156,27.9879,28.01,81676.9064
2006-02-15 15:55:00,50.47,50.52,50.45,50.51,95048.78930249368,28.0045,28.0322,27.9934,28.0267,95048.7893
2006-02-16 09:30:00,50.49,50.56,50.49,50.56,51198.65076496808,28.0156,28.0544,28.0156,28.0544,51198.6508
2006-02-16 09:35:00,50.55,50.64,50.47,50.53,35899.28924225997,28.0489,28.0988,28.0045,28.0378,35899.2892
2006-02-16 09:40:00,50.55,50.55,50.4,50.42,46379.95422238285,28.0489,28.0489,27.9657,27.9768,46379.9542
2006-02-16 09:45:00,50.42,50.42,50.36,50.36,40597.518371280574,27.9768,27.9768,27.9435,27.9435,40597.5184
2006-02-16 09:50:00,50.35,50.35,50.3,50.35,35056.01734730756,27.9379,27.9379,27.9102,27.9379,35056.0173
2006-02-16 09:55:00,50.3,50.34,50.26,50.31,52041.9226599205,27.9102,27.9324,27.888,27.9157,52041.9227
2006-02-16 10:00:00,50.32,50.36,50.26,50.36,32044.33200819179,27.9213,27.9435,27.888,27.9435,32044.332
2006-02-16 10:05:00,50.36,50.46,50.36,50.39,47584.62835802916,27.9435,27.9989,27.9435,27.9601,47584.6284
2006-02-16 10:10:00,50.4,50.46,50.38,50.46,43368.26888326708,27.9657,27.9989,27.9546,27.9989,43368.2689
2006-02-16 10:15:00,50.45,50.46,50.37,50.37,19997.59065172871,27.9934,27.9989,27.949,27.949,19997.5907
2006-02-16 10:20:00,50.37,50.4,50.36,50.4,12167.208770027708,27.949,27.9657,27.9435,27.9657,12167.2088
2006-02-16 10:25:00,50.4,50.4,50.32,50.34,19154.31875677629,27.9657,27.9657,27.9213,27.9324,19154.3188
2006-02-16 10:30:00,50.35,50.45,50.34,50.36,23250.21081797374,27.9379,27.9934,27.9324,27.9435,23250.2108
2006-02-16 10:35:00,50.39,50.4,50.29,50.34,23129.74340440911,27.9601,27.9657,27.9046,27.9324,23129.7434
2006-02-16 10:40:00,50.33,50.35,50.3,50.3,16624.503071919047,27.9268,27.9379,27.9102,27.9102,16624.5031
2006-02-16 10:45:00,50.35,50.35,50.27,50.34,28550.777014817493,27.9379,27.9379,27.8935,27.9324,28550.777
2006-02-16 10:50:00,50.36,50.41,50.35,50.35,18792.9165160824,27.9435,27.9712,27.9379,27.9379,18792.9165
2006-02-16 10:55:00,50.35,50.36,50.3,50.3,57703.89109745815,27.9379,27.9435,27.9102,27.9102,57703.8911
2006-02-16 11:00:00,50.3,50.33,50.3,50.31,48307.43283941694,27.9102,27.9268,27.9102,27.9157,48307.4328
2006-02-16 11:05:00,50.3,50.31,50.22,50.26,19877.12323816408,27.9102,27.9157,27.8658,27.888,19877.1232
2006-02-16 11:10:00,50.25,50.28,50.22,50.28,43127.33405613782,27.8824,27.8991,27.8658,27.8991,43127.3341
2006-02-16 11:15:00,50.27,50.34,50.25,50.32,41681.72509336225,27.8935,27.9324,27.8824,27.9213,41681.7251
2006-02-16 11:20:00,50.34,50.34,50.25,50.27,43970.60595109024,27.9324,27.9324,27.8824,27.8935,43970.606
2006-02-16 11:25:00,50.27,50.33,50.27,50.33,16744.97048548368,27.8935,27.9268,27.8935,27.9268,16744.9705
2006-02-16 11:30:00,50.34,50.4,50.33,50.37,26743.765811348032,27.9324,27.9657,27.9268,27.949,26743.7658
2006-02-16 11:35:00,50.37,50.39,50.3,50.3,31321.527526804,27.949,27.9601,27.9102,27.9102,31321.5275
2006-02-16 11:40:00,50.3,50.33,50.28,50.3,8673.653776653417,27.9102,27.9268,27.8991,27.9102,8673.6538
2006-02-16 11:45:00,50.3,50.32,50.3,50.32,9637.393085170464,27.9102,27.9213,27.9102,27.9213,9637.3931
2006-02-16 11:50:00,50.32,50.33,50.3,50.32,11323.936875075293,27.9213,27.9268,27.9102,27.9213,11323.9369
2006-02-16 11:55:00,50.33,50.35,50.3,50.3,53367.06420913144,27.9268,27.9379,27.9102,27.9102,53367.0642
2006-02-16 12:00:00,50.33,50.4,50.32,50.37,31682.92976749789,27.9268,27.9657,27.9213,27.949,31682.9298
2006-02-16 12:05:00,50.38,50.39,50.35,50.39,7950.849295265632,27.9546,27.9601,27.9379,27.9601,7950.8493
2006-02-16 12:10:00,50.39,50.48,50.39,50.42,26261.89615708951,27.9601,28.01,27.9601,27.9768,26261.8962
2006-02-16 12:15:00,50.44,50.5,50.41,50.5,37344.89820503554,27.9879,28.0211,27.9712,28.0211,37344.8982
2006-02-16 12:20:00,50.49,50.56,50.49,50.54,31803.397181062526,28.0156,28.0544,28.0156,28.0433,31803.3972
2006-02-16 12:25:00,50.56,50.57,50.52,50.57,32044.33200819179,28.0544,28.06,28.0322,28.06,32044.332
2006-02-16 12:30:00,50.57,50.57,50.52,50.52,10480.664980122878,28.06,28.06,28.0322,28.0322,10480.665
2006-02-16 12:35:00,50.54,50.55,50.5,50.52,30116.853391157696,28.0433,28.0489,28.0211,28.0322,30116.8534
2006-02-16 12:40:00,50.5,50.57,50.5,50.57,13853.75255993254,28.0211,28.06,28.0211,28.06,13853.7526
2006-02-16 12:45:00,50.55,50.57,50.5,50.51,19515.720997470187,28.0489,28.06,28.0211,28.0267,19515.721
2006-02-16 12:50:00,50.53,50.58,50.49,50.58,22166.00409589206,28.0378,28.0655,28.0156,28.0655,22166.0041
2006-02-16 12:55:00,50.55,50.56,50.53,50.55,6384.772918925431,28.0489,28.0544,28.0378,28.0489,6384.7729
2006-02-16 13:00:00,50.55,50.62,50.55,50.62,14937.959282014215,28.0489,28.0877,28.0489,28.0877,14937.9593
2006-02-16 13:05:00,50.61,50.62,50.58,50.62,21684.13444163354,28.0822,28.0877,28.0655,28.0877,21684.1344
2006-02-16 13:10:00,50.62,50.62,50.61,50.62,22166.00409589206,28.0877,28.0877,28.0822,28.0877,22166.0041
2006-02-16 13:15:00,50.61,50.64,50.61,50.64,110950.48789302495,28.0822,28.0988,28.0822,28.0988,110950.4879
2006-02-16 13:20:00,50.64,50.64,50.55,50.58,25418.62426213709,28.0988,28.0988,28.0489,28.0655,25418.6243
2006-02-16 13:25:00,50.59,50.62,50.51,50.57,41440.79026623299,28.0711,28.0877,28.0267,28.06,41440.7903
2006-02-16 13:30:00,50.55,50.63,50.53,50.63,8432.718949524155,28.0489,28.0933,28.0378,28.0933,8432.7189
2006-02-16 13:35:00,50.63,50.64,50.6,50.63,55415.01023973016,28.0933,28.0988,28.0766,28.0933,55415.0102
2006-02-16 13:40:00,50.64,50.64,50.59,50.59,16504.035658354416,28.0988,28.0988,28.0711,28.0711,16504.0357
2006-02-16 13:45:00,50.59,50.64,50.54,50.59,41079.3880255391,28.0711,28.0988,28.0433,28.0711,41079.388
2006-02-16 13:50:00,50.61,50.64,50.59,50.63,55896.87989398869,28.0822,28.0988,28.0711,28.0933,55896.8799
2006-02-16 13:55:00,50.63,50.64,50.57,50.62,54210.33610408385,28.0933,28.0988,28.06,28.0877,54210.3361
2006-02-16 14:00:00,50.65,50.68,50.62,50.64,83724.85242741839,28.1044,28.121,28.0877,28.0988,83724.8524
2006-02-16 14:05:00,50.64,50.65,50.64,50.65,42886.39922900856,28.0988,28.1044,28.0988,28.1044,42886.3992
2006-02-16 14:10:00,50.65,50.65,50.55,50.58,29394.04890976991,28.1044,28.1044,28.0489,28.0655,29394.0489
2006-02-16 14:15:00,50.55,50.66,50.52,50.65,27587.03770630045,28.0489,28.1099,28.0322,28.1044,27587.0377
2006-02-16 14:20:00,50.65,50.68,50.64,50.65,37826.76785929407,28.1044,28.121,28.0988,28.1044,37826.7679
2006-02-16 14:25:00,50.66,50.7,50.64,50.7,107938.80255390918,28.1099,28.1321,28.0988,28.1321,107938.8026
2006-02-16 14:30:00,50.7,50.7,50.69,50.69,22888.808577279848,28.1321,28.1321,28.1266,28.1266,22888.8086
2006-02-16 14:35:00,50.69,50.7,50.63,50.65,38188.170099987954,28.1266,28.1321,28.0933,28.1044,38188.1701
2006-02-16 14:40:00,50.64,50.69,50.64,50.65,17347.307553306833,28.0988,28.1266,28.0988,28.1044,17347.3076
2006-02-16 14:45:00,50.65,50.67,50.64,50.65,39633.779062763526,28.1044,28.1155,28.0988,28.1044,39633.7791
2006-02-16 14:50:00,50.65,50.68,50.65,50.67,31682.92976749789,28.1044,28.121,28.1044,28.1155,31682.9298
2006-02-16 14:55:00,50.67,50.7,50.64,50.7,68064.0886640164,28.1155,28.1321,28.0988,28.1321,68064.0887
2006-02-16 15:00:00,50.7,50.76,50.69,50.74,32044.33200819179,28.1321,28.1654,28.1266,28.1543,32044.332
2006-02-16 15:05:00,50.74,50.76,50.7,50.75,22045.536682327434,28.1543,28.1654,28.1321,28.1599,22045.5367
2006-02-16 15:10:00,50.74,50.74,50.69,50.72,27105.168052041925,28.1543,28.1543,28.1266,28.1432,27105.1681
2006-02-16 15:15:00,50.72,50.75,50.72,50.72,20720.395133116494,28.1432,28.1599,28.1432,28.1432,20720.3951
2006-02-16 15:20:00,50.72,50.74,50.66,50.68,28189.374774123604,28.1432,28.1543,28.1099,28.121,28189.3748
2006-02-16 15:25:00,50.68,50.69,50.65,50.68,35417.41958800145,28.121,28.1266,28.1044,28.121,35417.4196
2006-02-16 15:30:00,50.69,50.75,50.69,50.73,45657.14974099507,28.1266,28.1599,28.1266,28.1488,45657.1497
2006-02-16 15:35:00,50.72,50.78,50.71,50.77,56378.74954824721,28.1432,28.1765,28.1377,28.171,56378.7495
2006-02-16 15:40:00,50.74,50.83,50.74,50.83,77099.1446813637,28.1543,28.2043,28.1543,28.2043,77099.1447
2006-02-16 15:45:00,50.83,50.84,50.81,50.84,67100.34935549935,28.2043,28.2098,28.1932,28.2098,67100.3494
2006-02-16 15:50:00,50.84,50.93,50.84,50.9,114323.5754728346,28.2098,28.2597,28.2098,28.2431,114323.5755
2006-02-16 15:55:00,50.9,50.91,50.85,50.89,127213.5887242501,28.2431,28.2486,28.2153,28.2375,127213.5887
2006-02-17 09:30:00,50.84,50.93,50.74,50.75,615106.6136610048,28.2098,28.2597,28.1543,28.1599,615106.6137
2006-02-17 09:35:00,50.74,50.74,50.54,50.56,35296.95217443682,28.1543,28.1543,28.0433,28.0544,35296.9522
2006-02-17 09:40:00,50.56,50.59,50.48,50.56,42284.0621611854,28.0544,28.0711,28.01,28.0544,42284.0622
2006-02-17 09:45:00,50.57,50.64,50.51,50.64,40115.64871702205,28.06,28.0988,28.0267,28.0988,40115.6487
2006-02-17 09:50:00,50.65,50.67,50.49,50.53,39874.71388989279,28.1044,28.1155,28.0156,28.0378,39874.7139
2006-02-17 09:55:00,50.53,50.58,50.49,50.58,49391.63956149862,28.0378,28.0655,28.0156,28.0655,49391.6396
2006-02-17 10:00:00,50.57,50.67,50.57,50.66,43247.80146970245,28.06,28.1155,28.06,28.1099,43247.8015
2006-02-17 10:05:00,50.66,50.72,50.62,50.64,71678.11107095532,28.1099,28.1432,28.0877,28.0988,71678.1111
2006-02-17 10:10:00,50.62,50.64,50.51,50.53,28068.907360558973,28.0877,28.0988,28.0267,28.0378,28068.9074
2006-02-17 10:15:00,50.53,50.6,50.52,50.59,28068.907360558973,28.0378,28.0766,28.0322,28.0711,28068.9074
2006-02-17 10:20:00,50.59,50.6,50.49,50.51,39513.3116491989,28.0711,28.0766,28.0156,28.0267,39513.3116
2006-02-17 10:25:00,50.5,50.52,50.4,50.46,173111.67329237444,28.0211,28.0322,27.9657,27.9989,173111.6733
2006-02-17 10:30:00,50.45,50.49,50.43,50.48,37706.30044572944,27.9934,28.0156,27.9823,28.01,37706.3004
2006-02-17 10:35:00,50.48,50.51,50.46,50.46,60113.23936875076,28.01,28.0267,27.9989,27.9989,60113.2394
2006-02-17 10:40:00,50.46,50.5,50.4,50.47,57101.55402963499,27.9989,28.0211,27.9657,28.0045,57101.554
2006-02-17 10:45:00,50.45,50.46,50.42,50.43,36501.62631008313,27.9934,27.9989,27.9768,27.9823,36501.6263
2006-02-17 10:50:00,50.42,50.49,50.41,50.47,91916.63654981328,27.9768,28.0156,27.9712,28.0045,91916.6365
2006-02-17 10:55:00,50.47,50.51,50.45,50.49,28550.777014817493,28.0045,28.0267,27.9934,28.0156,28550.777
2006-02-17 11:00:00,50.48,50.49,50.41,50.45,29875.91856402844,28.01,28.0156,27.9712,27.9934,29875.9186
2006-02-17 11:05:00,50.45,50.5,50.45,50.5,33249.006143838094,27.9934,28.0211,27.9934,28.0211,33249.0061
2006-02-17 11:10:00,50.5,50.5,50.47,50.5,29394.04890976991,28.0211,28.0211,28.0045,28.0211,29394.0489
2006-02-17 11:15:00,50.51,50.52,50.43,50.43,80472.23226117335,28.0267,28.0322,27.9823,27.9823,80472.2323
2006-02-17 11:20:00,50.42,50.47,50.41,50.45,65293.338152029886,27.9768,28.0045,27.9712,27.9934,65293.3382
2006-02-17 11:25:00,50.45,50.46,50.43,50.44,53848.93386338996,27.9934,27.9989,27.9823,27.9879,53848.9339
2006-02-17 11:30:00,50.45,50.47,50.35,50.35,49150.70473436936,27.9934,28.0045,27.9379,27.9379,49150.7047
2006-02-17 11:35:00,50.35,50.41,50.35,50.4,22166.00409589206,27.9379,27.9712,27.9379,27.9657,22166.0041
2006-02-17 11:40:00,50.41,50.42,50.32,50.32,36381.15889651849,27.9712,27.9768,27.9213,27.9213,36381.1589
2006-02-17 11:45:00,50.32,50.42,50.32,50.41,37103.96337790628,27.9213,27.9768,27.9213,27.9712,37103.9634
2006-02-17 11:50:00,50.41,50.44,50.4,50.41,14335.622214191062,27.9712,27.9879,27.9657,27.9712,14335.6222
2006-02-17 11:55:00,50.4,50.42,50.35,50.38,101192.62739428986,27.9657,27.9768,27.9379,27.9546,101192.6274
2006-02-17 12:00:00,50.37,50.38,50.35,50.36,56740.1517889411,27.949,27.9546,27.9379,27.9435,56740.1518
2006-02-17 12:05:00,50.35,50.39,50.3,50.39,20358.9928924226,27.9379,27.9601,27.9102,27.9601,20358.9929
2006-02-17 12:10:00,50.39,50.4,50.37,50.39,41561.25767979762,27.9601,27.9657,27.949,27.9601,41561.2577
2006-02-17 12:15:00,50.38,50.39,50.32,50.37,26261.89615708951,27.9546,27.9601,27.9213,27.949,26261.8962
2006-02-17 12:20:00,50.35,50.38,50.32,50.37,17949.644621129984,27.9379,27.9546,27.9213,27.949,17949.6446
2006-02-17 12:25:00,50.37,50.44,50.37,50.42,21684.13444163354,27.949,27.9879,27.949,27.9768,21684.1344
2006-02-17 12:30:00,50.42,50.43,50.39,50.4,19395.25358390556,27.9768,27.9823,27.9601,27.9657,19395.2536
2006-02-17 12:35:00,50.38,50.38,50.34,50.38,28189.374774123604,27.9546,27.9546,27.9324,27.9546,28189.3748
2006-02-17 12:40:00,50.39,50.39,50.35,50.38,16504.035658354416,27.9601,27.9601,27.9379,27.9546,16504.0357
2006-02-17 12:45:00,50.37,50.41,50.36,50.4,16383.568244789783,27.949,27.9712,27.9435,27.9657,16383.5682
2006-02-17 12:50:00,50.4,50.42,50.32,50.35,24575.35236718468,27.9657,27.9768,27.9213,27.9379,24575.3524
2006-02-17 12:55:00,50.35,50.4,50.35,50.4,20720.395133116494,27.9379,27.9657,27.9379,27.9657,20720.3951
2006-02-17 13:00:00,50.41,50.45,50.31,50.31,43609.203710396345,27.9712,27.9934,27.9157,27.9157,43609.2037
2006-02-17 13:05:00,50.31,50.37,50.26,50.33,49150.70473436936,27.9157,27.949,27.888,27.9268,49150.7047
2006-02-17 13:10:00,50.35,50.36,50.32,50.35,8553.186363088786,27.9379,27.9435,27.9213,27.9379,8553.1864
2006-02-17 13:15:00,50.35,50.4,50.35,50.37,25780.026502830988,27.9379,27.9657,27.9379,27.949,25780.0265
2006-02-17 13:20:00,50.39,50.39,50.23,50.29,60595.10902300928,27.9601,27.9601,27.8713,27.9046,60595.109
2006-02-17 13:25:00,50.29,50.37,50.25,50.37,18672.44910251777,27.9046,27.949,27.8824,27.949,18672.4491
2006-02-17 13:30:00,50.36,50.4,50.33,50.39,22647.873750150586,27.9435,27.9657,27.9268,27.9601,22647.8738
2006-02-17 13:35:00,50.39,50.43,50.39,50.42,30598.723045416216,27.9601,27.9823,27.9601,27.9768,30598.723
2006-02-17 13:40:00,50.43,50.44,50.35,50.36,19636.18841103482,27.9823,27.9879,27.9379,27.9435,19636.1884
2006-02-17 13:45:00,50.36,50.41,50.35,50.41,32526.201662450312,27.9435,27.9712,27.9379,27.9712,32526.2017
2006-02-17 13:50:00,50.4,50.41,50.32,50.35,24093.48271292616,27.9657,27.9712,27.9213,27.9379,24093.4827
2006-02-17 13:55:00,50.35,50.39,50.34,50.36,18672.44910251777,27.9379,27.9601,27.9324,27.9435,18672.4491
2006-02-17 14:00:00,50.36,50.41,50.36,50.41,34453.680279484404,27.9435,27.9712,27.9435,27.9712,34453.6803
2006-02-17 14:05:00,50.4,50.41,50.35,50.36,35537.88700156608,27.9657,27.9712,27.9379,27.9435,35537.887
2006-02-17 14:10:00,50.36,50.4,50.36,50.4,25418.62426213709,27.9435,27.9657,27.9435,27.9657,25418.6243
2006-02-17 14:15:00,50.4,50.42,50.39,50.41,29153.114082640648,27.9657,27.9768,27.9601,27.9712,29153.1141
2006-02-17 14:20:00,50.4,50.42,50.36,50.36,25298.156848572464,27.9657,27.9768,27.9435,27.9435,25298.1568
2006-02-17 14:25:00,50.38,50.4,50.35,50.4,39272.37682206964,27.9546,27.9657,27.9379,27.9657,39272.3768
2006-02-17 14:30:00,50.39,50.43,50.39,50.42,38188.170099987954,27.9601,27.9823,27.9601,27.9768,38188.1701
2006-02-17 14:35:00,50.42,50.44,50.42,50.42,44211.540778219496,27.9768,27.9879,27.9768,27.9768,44211.5408
2006-02-17 14:40:00,50.43,50.46,50.42,50.45,25659.55908926636,27.9823,27.9989,27.9768,27.9934,25659.5591
2006-02-17 14:45:00,50.45,50.45,50.41,50.43,28309.842187688235,27.9934,27.9934,27.9712,27.9823,28309.8422
2006-02-17 14:50:00,50.42,50.49,50.42,50.49,30598.723045416216,27.9768,28.0156,27.9768,28.0156,30598.723
2006-02-17 14:55:00,50.49,50.54,50.48,50.52,88423.08155643899,28.0156,28.0433,28.01,28.0322,88423.0816
2006-02-17 15:00:00,50.52,50.54,50.49,50.5,18792.9165160824,28.0322,28.0433,28.0156,28.0211,18792.9165
2006-02-17 15:05:00,50.5,50.51,50.43,50.43,38549.57234068185,28.0211,28.0267,27.9823,27.9823,38549.5723
2006-02-17 15:10:00,50.44,50.46,50.38,50.38,35056.01734730756,27.9879,27.9989,27.9546,27.9546,35056.0173
2006-02-17 15:15:00,50.38,50.38,50.29,50.37,47343.693530899895,27.9546,27.9546,27.9046,27.949,47343.6935
2006-02-17 15:20:00,50.39,50.4,50.33,50.37,40477.05095771594,27.9601,27.9657,27.9268,27.949,40477.051
2006-02-17 15:25:00,50.37,50.38,50.34,50.36,33369.47355740273,27.949,27.9546,27.9324,27.9435,33369.4736
2006-02-17 15:30:00,50.36,50.38,50.35,50.37,38549.57234068185,27.9435,27.9546,27.9379,27.949,38549.5723
2006-02-17 15:35:00,50.38,50.48,50.38,50.48,61438.380917961695,27.9546,28.01,27.9546,28.01,61438.3809
2006-02-17 15:40:00,50.47,50.53,50.47,50.5,54933.14058547164,28.0045,28.0378,28.0045,28.0211,54933.1406
2006-02-17 15:45:00,50.5,50.51,50.45,50.47,53005.66196843754,28.0211,28.0267,27.9934,28.0045,53005.662
2006-02-17 15:50:00,50.47,50.5,50.47,50.49,61438.380917961695,28.0045,28.0211,28.0045,28.0156,61438.3809
2006-02-17 15:55:00,50.45,50.48,50.4,50.45,99506.08360438504,27.9934,28.01,27.9657,27.9934,99506.0836
2006-02-21 09:30:00,50.55,50.59,50.53,50.53,71075.77400313216,28.0489,28.0711,28.0378,28.0378,71075.774
2006-02-21 09:35:00,50.51,50.52,50.48,50.51,61076.978677267805,28.0267,28.0322,28.01,28.0267,61076.9787
2006-02-21 09:40:00,50.51,50.82,50.51,50.82,68305.02349114565,28.0267,28.1987,28.0267,28.1987,68305.0235
2006-02-21 09:45:00,50.82,50.87,50.75,50.75,37224.43079147091,28.1987,28.2264,28.1599,28.1599,37224.4308
2006-02-21 09:50:00,50.75,50.8,50.6,50.64,80954.10191543188,28.1599,28.1876,28.0766,28.0988,80954.1019
2006-02-21 09:55:00,50.64,50.72,50.6,50.6,51319.11817853271,28.0988,28.1432,28.0766,28.0766,51319.1182
2006-02-21 10:00:00,50.58,50.61,50.54,50.57,44934.34525960728,28.0655,28.0822,28.0433,28.06,44934.3453
2006-02-21 10:05:00,50.55,50.58,50.49,50.5,68184.55607758102,28.0489,28.0655,28.0156,28.0211,68184.5561
2006-02-21 10:10:00,50.5,50.51,50.4,50.41,67100.34935549935,28.0211,28.0267,27.9657,27.9712,67100.3494
2006-02-21 10:15:00,50.41,50.41,50.28,50.28,42765.93181544392,27.9712,27.9712,27.8991,27.8991,42765.9318
2006-02-21 10:20:00,50.27,50.43,50.23,50.43,67582.21900975787,27.8935,27.9823,27.8713,27.9823,67582.219
2006-02-21 10:25:00,50.46,50.46,50.35,50.35,44934.34525960728,27.9989,27.9989,27.9379,27.9379,44934.3453
2006-02-21 10:30:00,50.35,50.47,50.34,50.46,37465.365618600175,27.9379,28.0045,27.9324,27.9989,37465.3656
2006-02-21 10:35:00,50.45,50.45,50.4,50.41,45898.08456812433,27.9934,27.9934,27.9657,27.9712,45898.0846
2006-02-21 10:40:00,50.42,50.44,50.41,50.42,40597.518371280574,27.9768,27.9879,27.9712,27.9768,40597.5184
2006-02-21 10:45:00,50.42,50.48,50.4,50.47,56378.74954824721,27.9768,28.01,27.9657,28.0045,56378.7495
2006-02-21 10:50:00,50.47,50.48,50.45,50.47,54089.86869051922,28.0045,28.01,27.9934,28.0045,54089.8687
2006-02-21 10:55:00,50.47,50.55,50.47,50.52,55535.47765329479,28.0045,28.0489,28.0045,28.0322,55535.4777
2006-02-21 11:00:00,50.53,50.59,50.51,50.59,67943.62125045176,28.0378,28.0711,28.0267,28.0711,67943.6213
2006-02-21 11:05:00,50.59,50.63,50.56,50.62,52282.85748704976,28.0711,28.0933,28.0544,28.0877,52282.8575
2006-02-21 11:10:00,50.62,50.64,50.6,50.64,42163.59474762077,28.0877,28.0988,28.0766,28.0988,42163.5947
2006-02-21 11:15:00,50.63,50.64,50.6,50.61,31682.92976749789,28.0933,28.0988,28.0766,28.0822,31682.9298
2006-02-21 11:20:00,50.6,50.62,50.55,50.56,31321.527526804,28.0766,28.0877,28.0489,28.0544,31321.5275
2006-02-21 11:25:00,50.59,50.63,50.54,50.63,21804.60185519817,28.0711,28.0933,28.0433,28.0933,21804.6019
2006-02-21 11:30:00,50.62,50.64,50.62,50.64,25177.68943500784,28.0877,28.0988,28.0877,28.0988,25177.6894
2006-02-21 11:35:00,50.64,50.64,50.59,50.61,35056.01734730756,28.0988,28.0988,28.0711,28.0822,35056.0173
2006-02-21 11:40:00,50.6,50.62,50.45,50.52,34574.14769304903,28.0766,28.0877,27.9934,28.0322,34574.1477
2006-02-21 11:45:00,50.53,50.53,50.45,50.46,23250.21081797374,28.0378,28.0378,27.9934,27.9989,23250.2108
2006-02-21 11:50:00,50.46,50.46,50.37,50.4,48668.83508011083,27.9989,27.9989,27.949,27.9657,48668.8351
2006-02-21 11:55:00,50.4,50.42,50.31,50.33,24334.417540055416,27.9657,27.9768,27.9157,27.9268,24334.4175
2006-02-21 12:00:00,50.31,50.34,50.29,50.34,37585.8330321648,27.9157,27.9324,27.9046,27.9324,37585.833
2006-02-21 12:05:00,50.34,50.37,50.31,50.32,28309.842187688235,27.9324,27.949,27.9157,27.9213,28309.8422
2006-02-21 12:10:00,50.32,50.35,50.28,50.32,26743.765811348032,27.9213,27.9379,27.8991,27.9213,26743.7658
2006-02-21 12:15:00,50.32,50.4,50.32,50.39,25298.156848572464,27.9213,27.9657,27.9213,27.9601,25298.1568
2006-02-21 12:20:00,50.38,50.4,50.35,50.35,31803.397181062526,27.9546,27.9657,27.9379,27.9379,31803.3972
2006-02-21 12:25:00,50.35,50.4,50.34,50.37,16142.633417660523,27.9379,27.9657,27.9324,27.949,16142.6334
2006-02-21 12:30:00,50.36,50.41,50.33,50.4,19515.720997470187,27.9435,27.9712,27.9268,27.9657,19515.721
2006-02-21 12:35:00,50.4,50.43,50.38,50.42,12528.6110107216,27.9657,27.9823,27.9546,27.9768,12528.611
2006-02-21 12:40:00,50.42,50.49,50.42,50.49,17467.774966871464,27.9768,28.0156,27.9768,28.0156,17467.775
2006-02-21 12:45:00,50.49,50.54,50.49,50.51,21684.13444163354,28.0156,28.0433,28.0156,28.0267,21684.1344
2006-02-21 12:50:00,50.5,50.55,50.5,50.53,22166.00409589206,28.0211,28.0489,28.0211,28.0378,22166.0041
2006-02-21 12:55:00,50.54,50.54,50.42,50.45,39272.37682206964,28.0433,28.0433,27.9768,27.9934,39272.3768
2006-02-21 13:00:00,50.47,50.49,50.43,50.46,23491.145645103003,28.0045,28.0156,27.9823,27.9989,23491.1456
2006-02-21 13:05:00,50.46,50.48,50.44,50.45,17106.37272617757,27.9989,28.01,27.9879,27.9934,17106.3727
2006-02-21 13:10:00,50.45,50.45,50.4,50.4,21202.264787375017,27.9934,27.9934,27.9657,27.9657,21202.2648
2006-02-21 13:15:00,50.4,50.44,50.39,50.44,16744.97048548368,27.9657,27.9879,27.9601,27.9879,16744.9705
2006-02-21 13:20:00,50.45,50.49,50.4,50.46,47343.693530899895,27.9934,28.0156,27.9657,27.9989,47343.6935
2006-02-21 13:25:00,50.46,50.49,50.43,50.43,31201.06011323937,27.9989,28.0156,27.9823,27.9823,31201.0601
2006-02-21 13:30:00,50.43,50.45,50.41,50.41,27587.03770630045,27.9823,27.9934,27.9712,27.9712,27587.0377
2006-02-21 13:35:00,50.41,50.54,50.4,50.51,36501.62631008313,27.9712,28.0433,27.9657,28.0267,36501.6263
2006-02-21 13:40:00,50.51,50.51,50.46,50.47,24575.35236718468,28.0267,28.0267,27.9989,28.0045,24575.3524
2006-02-21 13:45:00,50.48,50.48,50.43,50.44,24213.95012649079,28.01,28.01,27.9823,27.9879,24213.9501
2006-02-21 13:50:00,50.43,50.45,50.42,50.43,40958.92061197446,27.9823,27.9934,27.9768,27.9823,40958.9206
2006-02-21 13:55:00,50.42,50.42,50.4,50.42,31682.92976749789,27.9768,27.9768,27.9657,27.9768,31682.9298
2006-02-21 14:00:00,50.42,50.61,50.4,50.57,95530.6589567522,27.9768,28.0822,27.9657,28.06,95530.659
2006-02-21 14:05:00,50.56,50.56,50.43,50.46,35056.01734730756,28.0544,28.0544,27.9823,27.9989,35056.0173
2006-02-21 14:10:00,50.47,50.55,50.43,50.45,32405.73424888568,28.0045,28.0489,27.9823,27.9934,32405.7342
2006-02-21 14:15:00,50.45,50.46,50.4,50.46,43609.203710396345,27.9934,27.9989,27.9657,27.9989,43609.2037
2006-02-21 14:20:00,50.45,50.45,50.38,50.39,20720.395133116494,27.9934,27.9934,27.9546,27.9601,20720.3951
2006-02-21 14:25:00,50.38,50.41,50.32,50.41,26502.83098421877,27.9546,27.9712,27.9213,27.9712,26502.831
2006-02-21 14:30:00,50.4,50.41,50.33,50.34,36863.02855077702,27.9657,27.9712,27.9268,27.9324,36863.0286
2006-02-21 14:35:00,50.34,50.35,50.3,50.31,24695.81978074931,27.9324,27.9379,27.9102,27.9157,24695.8198
2006-02-21 14:40:00,50.33,50.39,50.3,50.39,53728.466449825326,27.9268,27.9601,27.9102,27.9601,53728.4664
2006-02-21 14:45:00,50.39,50.39,50.34,50.38,28068.907360558973,27.9601,27.9601,27.9324,27.9546,28068.9074
2006-02-21 14:50:00,50.38,50.39,50.29,50.32,41681.72509336225,27.9546,27.9601,27.9046,27.9213,41681.7251
2006-02-21 14:55:00,50.32,50.36,50.28,50.3,22286.471509456693,27.9213,27.9435,27.8991,27.9102,22286.4715
2006-02-21 15:00:00,50.31,50.35,50.31,50.35,24093.48271292616,27.9157,27.9379,27.9157,27.9379,24093.4827
2006-02-21 15:05:00,50.35,50.4,50.35,50.37,31201.06011323937,27.9379,27.9657,27.9379,27.949,31201.0601
2006-02-21 15:10:00,50.37,50.39,50.35,50.38,28550.777014817493,27.949,27.9601,27.9379,27.9546,28550.777
2006-02-21 15:15:00,50.37,50.4,50.36,50.38,38308.63751355259,27.949,27.9657,27.9435,27.9546,38308.6375
2006-02-21 15:20:00,50.39,50.41,50.33,50.33,46620.88904951211,27.9601,27.9712,27.9268,27.9268,46620.889
2006-02-21 15:25:00,50.34,50.46,50.33,50.41,37224.43079147091,27.9324,27.9989,27.9268,27.9712,37224.4308
2006-02-21 15:30:00,50.41,50.45,50.4,50.43,28068.907360558973,27.9712,27.9934,27.9657,27.9823,28068.9074
2006-02-21 15:35:00,50.43,50.43,50.32,50.38,30839.65787254548,27.9823,27.9823,27.9213,27.9546,30839.6579
2006-02-21 15:40:00,50.38,50.49,50.38,50.44,48427.90025298158,27.9546,28.0156,27.9546,27.9879,48427.9003
2006-02-21 15:45:00,50.44,50.5,50.44,50.45,46620.88904951211,27.9879,28.0211,27.9879,27.9934,46620.889
2006-02-21 15:50:00,50.45,50.45,50.39,50.4,60233.70678231539,27.9934,27.9934,27.9601,27.9657,60233.7068
2006-02-21 15:55:00,50.41,50.44,50.4,50.43,61317.91350439707,27.9712,27.9879,27.9657,27.9823,61317.9135
2006-02-22 09:30:00,50.59,50.6,50.59,50.59,97217.20274665704,28.0711,28.0766,28.0711,28.0711,97217.2027
2006-02-22 09:35:00,50.6,50.74,50.59,50.74,103601.97566558247,28.0766,28.1543,28.0711,28.1543,103601.9757
2006-02-22 09:40:00,50.74,50.78,50.69,50.69,57703.89109745815,28.1543,28.1765,28.1266,28.1266,57703.8911
2006-02-22 09:45:00,50.69,50.74,50.64,50.7,87941.21190218047,28.1266,28.1543,28.0988,28.1321,87941.2119
2006-02-22 09:50:00,50.7,50.76,50.67,50.68,38670.03975424648,28.1321,28.1654,28.1155,28.121,38670.0398
2006-02-22 09:55:00,50.68,50.7,50.63,50.64,104204.31273340562,28.121,28.1321,28.0933,28.0988,104204.3127
2006-02-22 10:00:00,50.64,50.76,50.64,50.7,56740.1517889411,28.0988,28.1654,28.0988,28.1321,56740.1518
2006-02-22 10:05:00,50.69,50.74,50.64,50.64,50596.31369714493,28.1266,28.1543,28.0988,28.0988,50596.3137
2006-02-22 10:10:00,50.64,50.64,50.59,50.63,31080.59269967474,28.0988,28.0988,28.0711,28.0933,31080.5927
2006-02-22 10:15:00,50.63,50.72,50.61,50.72,63847.72918925432,28.0933,28.1432,28.0822,28.1432,63847.7292
2006-02-22 10:20:00,50.72,50.77,50.64,50.7,72521.38296590773,28.1432,28.171,28.0988,28.1321,72521.383
2006-02-22 10:25:00,50.69,50.75,50.69,50.71,15299.361522708108,28.1266,28.1599,28.1266,28.1377,15299.3615
2006-02-22 10:30:00,50.71,50.73,50.67,50.72,31923.86459462716,28.1377,28.1488,28.1155,28.1432,31923.8646
2006-02-22 10:35:00,50.72,50.77,50.66,50.67,33008.07131670883,28.1432,28.171,28.1099,28.1155,33008.0713
2006-02-22 10:40:00,50.67,50.69,50.59,50.68,37706.30044572944,28.1155,28.1266,28.0711,28.121,37706.3004
2006-02-22 10:45:00,50.69,50.74,50.69,50.71,21081.797373810383,28.1266,28.1543,28.1266,28.1377,21081.7974
2006-02-22 10:50:00,50.7,50.79,50.7,50.78,34935.54993374293,28.1321,28.1821,28.1321,28.1765,34935.5499
2006-02-22 10:55:00,50.76,50.79,50.75,50.79,32164.79942175642,28.1654,28.1821,28.1599,28.1821,32164.7994
2006-02-22 11:00:00,50.79,50.93,50.79,50.93,55776.41248042405,28.1821,28.2597,28.1821,28.2597,55776.4125
2006-02-22 11:05:00,50.93,50.93,50.84,50.84,44934.34525960728,28.2597,28.2597,28.2098,28.2098,44934.3453
2006-02-22 11:10:00,50.84,50.86,50.83,50.86,46741.35646307674,28.2098,28.2209,28.2043,28.2209,46741.3565
2006-02-22 11:15:00,50.86,50.88,50.84,50.87,34212.74545235514,28.2209,28.232,28.2098,28.2264,34212.7455
2006-02-22 11:20:00,50.87,51.03,50.87,51.02,73364.65486086014,28.2264,28.3152,28.2264,28.3097,73364.6549
2006-02-22 11:25:00,51.02,51.02,50.94,50.98,36260.691482953865,28.3097,28.3097,28.2653,28.2875,36260.6915
2006-02-22 11:30:00,50.99,51.12,50.99,51.09,75533.0683050235,28.293,28.3652,28.293,28.3485,75533.0683
2006-02-22 11:35:00,51.09,51.1,51.01,51.05,60474.641609444654,28.3485,28.3541,28.3041,28.3263,60474.6416
2006-02-22 11:40:00,51.04,51.09,51.03,51.08,33008.07131670883,28.3208,28.3485,28.3152,28.343,33008.0713
2006-02-22 11:45:00,51.08,51.13,51.04,51.13,25057.2220214432,28.343,28.3707,28.3208,28.3707,25057.222
2006-02-22 11:50:00,51.13,51.16,51.08,51.1,73244.18744729551,28.3707,28.3874,28.343,28.3541,73244.1874
2006-02-22 11:55:00,51.08,51.15,51.07,51.15,46741.35646307674,28.343,28.3818,28.3374,28.3818,46741.3565
2006-02-22 12:00:00,51.15,51.23,51.14,51.23,96373.93085170464,28.3818,28.4262,28.3763,28.4262,96373.9309
2006-02-22 12:05:00,51.22,51.23,51.18,51.18,64209.13142994821,28.4207,28.4262,28.3985,28.3985,64209.1314
2006-02-22 12:10:00,51.18,51.23,51.18,51.21,43850.13853752561,28.3985,28.4262,28.3985,28.4151,43850.1385
2006-02-22 12:15:00,51.2,51.28,51.2,51.24,39995.18130345742,28.4096,28.4539,28.4096,28.4318,39995.1813
2006-02-22 12:20:00,51.24,51.27,51.23,51.25,24334.417540055416,28.4318,28.4484,28.4262,28.4373,24334.4175
2006-02-22 12:25:00,51.25,51.28,51.2,51.2,32164.79942175642,28.4373,28.4539,28.4096,28.4096,32164.7994
2006-02-22 12:30:00,51.22,51.27,51.21,51.27,26864.233224912663,28.4207,28.4484,28.4151,28.4484,26864.2332
2006-02-22 12:35:00,51.26,51.27,51.23,51.23,53126.129382002175,28.4428,28.4484,28.4262,28.4262,53126.1294
2006-02-22 12:40:00,51.25,51.28,51.22,51.22,28068.907360558973,28.4373,28.4539,28.4207,28.4207,28068.9074
2006-02-22 12:45:00,51.22,51.23,51.19,51.22,22166.00409589206,28.4207,28.4262,28.404,28.4207,22166.0041
2006-02-22 12:50:00,51.21,51.21,51.18,51.18,23491.145645103003,28.4151,28.4151,28.3985,28.3985,23491.1456
2006-02-22 12:55:00,51.18,51.23,51.18,51.22,19877.12323816408,28.3985,28.4262,28.3985,28.4207,19877.1232
2006-02-22 13:00:00,51.22,51.25,51.2,51.25,25539.09167570173,28.4207,28.4373,28.4096,28.4373,25539.0917
2006-02-22 13:05:00,51.24,51.28,51.23,51.23,21081.797373810383,28.4318,28.4539,28.4262,28.4262,21081.7974
2006-02-22 13:10:00,51.23,51.23,51.18,51.2,26623.2983977834,28.4262,28.4262,28.3985,28.4096,26623.2984
2006-02-22 13:15:00,51.19,51.2,51.13,51.13,26502.83098421877,28.404,28.4096,28.3707,28.3707,26502.831
2006-02-22 13:20:00,51.13,51.13,51.06,51.13,36983.49596434165,28.3707,28.3707,28.3319,28.3707,36983.496
2006-02-22 13:25:00,51.13,51.21,51.09,51.19,32164.79942175642,28.3707,28.4151,28.3485,28.404,32164.7994
2006-02-22 13:30:00,51.19,51.2,51.14,51.14,30116.853391157696,28.404,28.4096,28.3763,28.3763,30116.8534
2006-02-22 13:35:00,51.14,51.18,51.14,51.18,22166.00409589206,28.3763,28.3985,28.3763,28.3985,22166.0041
2006-02-22 13:40:00,51.18,51.18,51.1,51.13,59390.43488736297,28.3985,28.3985,28.3541,28.3707,59390.4349
2006-02-22 13:45:00,51.1,51.14,51.06,51.1,41440.79026623299,28.3541,28.3763,28.3319,28.3541,41440.7903
2006-02-22 13:50:00,51.11,51.13,51.08,51.09,38188.170099987954,28.3596,28.3707,28.343,28.3485,38188.1701
2006-02-22 13:55:00,51.09,51.16,51.09,51.13,46500.42163594748,28.3485,28.3874,28.3485,28.3707,46500.4216
2006-02-22 14:00:00,51.14,51.16,51.13,51.16,23973.015299361527,28.3763,28.3874,28.3707,28.3874,23973.0153
2006-02-22 14:05:00,51.15,51.16,51.11,51.11,53126.129382002175,28.3818,28.3874,28.3596,28.3596,53126.1294
2006-02-22 14:10:00,51.12,51.13,51.11,51.13,53487.531622696064,28.3652,28.3707,28.3596,28.3707,53487.5316
2006-02-22 14:15:00,51.13,51.13,51.13,51.13,46620.88904951211,28.3707,28.3707,28.3707,28.3707,46620.889
2006-02-22 14:20:00,51.13,51.14,51.13,51.14,25298.156848572464,28.3707,28.3763,28.3707,28.3763,25298.1568
2006-02-22 14:25:00,51.13,51.14,51.08,51.09,70834.8391760029,28.3707,28.3763,28.343,28.3485,70834.8392
2006-02-22 14:30:00,51.1,51.1,51.05,51.08,45416.214913865806,28.3541,28.3541,28.3263,28.343,45416.2149
2006-02-22 14:35:00,51.09,51.14,51.08,51.08,54210.33610408385,28.3485,28.3763,28.343,28.343,54210.3361
2006-02-22 14:40:00,51.09,51.09,51.04,51.06,65895.67521985303,28.3485,28.3485,28.3208,28.3319,65895.6752
2006-02-22 14:45:00,51.05,51.13,51.05,51.13,38790.50716781111,28.3263,28.3707,28.3263,28.3707,38790.5072
2006-02-22 14:50:00,51.12,51.13,51.1,51.1,32285.26683532105,28.3652,28.3707,28.3541,28.3541,32285.2668
2006-02-22 14:55:00,51.1,51.12,51.08,51.09,81556.43898325504,28.3541,28.3652,28.343,28.3485,81556.439
2006-02-22 15:00:00,51.08,51.09,51.08,51.09,67582.21900975787,28.343,28.3485,28.343,28.3485,67582.219
2006-02-22 15:05:00,51.09,51.09,51.02,51.02,71075.77400313216,28.3485,28.3485,28.3097,28.3097,71075.774
2006-02-22 15:10:00,51.02,51.03,50.98,50.98,83483.91760028913,28.3097,28.3152,28.2875,28.2875,83483.9176
2006-02-22 15:15:00,50.98,51.02,50.97,51.0,77701.48174918686,28.2875,28.3097,28.2819,28.2986,77701.4817
2006-02-22 15:20:00,51.0,51.08,51.0,51.08,60956.51126370318,28.2986,28.343,28.2986,28.343,60956.5113
2006-02-22 15:25:00,51.08,51.08,50.99,50.99,71919.04589808457,28.343,28.343,28.293,28.293,71919.0459
2006-02-22 15:30:00,50.99,51.11,50.99,51.11,54692.20575834237,28.293,28.3596,28.293,28.3596,54692.2058
2006-02-22 15:35:00,51.12,51.15,51.11,51.14,92037.10396337791,28.3652,28.3818,28.3596,28.3763,92037.104
2006-02-22 15:40:00,51.15,51.23,51.15,51.23,85531.86363088785,28.3818,28.4262,28.3818,28.4262,85531.8636
2006-02-22 15:45:00,51.23,51.24,51.18,51.2,82640.64570533672,28.4262,28.4318,28.3985,28.4096,82640.6457
2006-02-22 15:50:00,51.21,51.22,51.14,51.16,92880.37585833031,28.4151,28.4207,28.3763,28.3874,92880.3759
2006-02-22 15:55:00,51.15,51.15,51.11,51.13,140946.873870618,28.3818,28.3818,28.3596,28.3707,140946.8739
2006-02-23 09:30:00,51.05,51.05,51.0,51.0,75412.60089145887,28.3263,28.3263,28.2986,28.2986,75412.6009
2006-02-23 09:35:00,51.0,51.0,50.89,50.89,40597.518371280574,28.2986,28.2986,28.2375,28.2375,40597.5184
2006-02-23 09:40:00,50.9,50.9,50.73,50.75,69871.09986748586,28.2431,28.2431,28.1488,28.1599,69871.0999
2006-02-23 09:45:00,50.75,50.75,50.65,50.69,39995.18130345742,28.1599,28.1599,28.1044,28.1266,39995.1813
2006-02-23 09:50:00,50.69,50.7,50.64,50.68,55535.47765329479,28.1266,28.1321,28.0988,28.121,55535.4777
2006-02-23 09:55:00,50.68,50.76,50.67,50.72,54933.14058547164,28.121,28.1654,28.1155,28.1432,54933.1406
2006-02-23 10:00:00,50.74,50.74,50.64,50.72,57101.55402963499,28.1543,28.1543,28.0988,28.1432,57101.554
2006-02-23 10:05:00,50.74,50.8,50.68,50.68,45175.280086736544,28.1543,28.1876,28.121,28.121,45175.2801
2006-02-23 10:10:00,50.71,50.82,50.68,50.74,38790.50716781111,28.1377,28.1987,28.121,28.1543,38790.5072
2006-02-23 10:15:00,50.75,50.75,50.65,50.72,28189.374774123604,28.1599,28.1599,28.1044,28.1432,28189.3748
2006-02-23 10:20:00,50.7,50.71,50.65,50.69,16865.43789904831,28.1321,28.1377,28.1044,28.1266,16865.4379
2006-02-23 10:25:00,50.69,50.84,50.68,50.78,28430.309601252862,28.1266,28.2098,28.121,28.1765,28430.3096
2006-02-23 10:30:00,50.79,50.83,50.73,50.74,29996.385977593065,28.1821,28.2043,28.1488,28.1543,29996.386
2006-02-23 10:35:00,50.74,50.77,50.72,50.77,76014.93795928202,28.1543,28.171,28.1432,28.171,76014.938
2006-02-23 10:40:00,50.77,50.79,50.72,50.74,36742.56113721239,28.171,28.1821,28.1432,28.1543,36742.5611
2006-02-23 10:45:00,50.73,50.74,50.71,50.74,135766.7750873389,28.1488,28.1543,28.1377,28.1543,135766.7751
2006-02-23 10:50:00,50.74,50.74,50.69,50.71,28309.842187688235,28.1543,28.1543,28.1266,28.1377,28309.8422
2006-02-23 10:55:00,50.69,50.7,50.63,50.63,51319.11817853271,28.1266,28.1321,28.0933,28.0933,51319.1182
2006-02-23 11:00:00,50.63,50.7,50.62,50.64,64931.93591133599,28.0933,28.1321,28.0877,28.0988,64931.9359
2006-02-23 11:05:00,50.66,50.68,50.64,50.64,29755.451150463803,28.1099,28.121,28.0988,28.0988,29755.4512
2006-02-23 11:10:00,50.64,50.68,50.64,50.68,32285.26683532105,28.0988,28.121,28.0988,28.121,32285.2668
2006-02-23 11:15:00,50.66,50.66,50.61,50.61,56619.68437537647,28.1099,28.1099,28.0822,28.0822,56619.6844
2006-02-23 11:20:00,50.6,50.62,50.56,50.61,39633.779062763526,28.0766,28.0877,28.0544,28.0822,39633.7791
2006-02-23 11:25:00,50.59,50.73,50.59,50.71,39754.24647632816,28.0711,28.1488,28.0711,28.1377,39754.2465
2006-02-23 11:30:00,50.72,50.72,50.63,50.64,14335.622214191062,28.1432,28.1432,28.0933,28.0988,14335.6222
2006-02-23 11:35:00,50.64,50.68,50.64,50.68,15660.763763402,28.0988,28.121,28.0988,28.121,15660.7638
2006-02-23 11:40:00,50.68,50.68,50.64,50.64,22406.938923021324,28.121,28.121,28.0988,28.0988,22406.9389
2006-02-23 11:45:00,50.64,50.67,50.63,50.64,17106.37272617757,28.0988,28.1155,28.0933,28.0988,17106.3727
2006-02-23 11:50:00,50.65,50.68,50.64,50.65,22045.536682327434,28.1044,28.121,28.0988,28.1044,22045.5367
2006-02-23 11:55:00,50.65,50.68,50.59,50.64,19997.59065172871,28.1044,28.121,28.0711,28.0988,19997.5907
2006-02-23 12:00:00,50.64,50.67,50.57,50.67,26864.233224912663,28.0988,28.1155,28.06,28.1155,26864.2332
2006-02-23 12:05:00,50.66,50.69,50.64,50.69,20479.46030598723,28.1099,28.1266,28.0988,28.1266,20479.4603
2006-02-23 12:10:00,50.69,50.73,50.65,50.66,37706.30044572944,28.1266,28.1488,28.1044,28.1099,37706.3004
2006-02-23 12:15:00,50.64,50.64,50.63,50.64,18190.579448259246,28.0988,28.0988,28.0933,28.0988,18190.5794
2006-02-23 12:20:00,50.64,50.69,50.62,50.69,31201.06011323937,28.0988,28.1266,28.0877,28.1266,31201.0601
2006-02-23 12:25:00,50.69,50.69,50.62,50.62,20961.32996024576,28.1266,28.1266,28.0877,28.0877,20961.33
2006-02-23 12:30:00,50.62,50.67,50.59,50.65,35537.88700156608,28.0877,28.1155,28.0711,28.1044,35537.887
2006-02-23 12:35:00,50.65,50.67,50.62,50.64,35296.95217443682,28.1044,28.1155,28.0877,28.0988,35296.9522
2006-02-23 12:40:00,50.63,50.71,50.63,50.65,51680.5204192266,28.0933,28.1377,28.0933,28.1044,51680.5204
2006-02-23 12:45:00,50.66,50.7,50.61,50.65,41561.25767979762,28.1099,28.1321,28.0822,28.1044,41561.2577
2006-02-23 12:50:00,50.64,50.67,50.63,50.65,20599.927719551863,28.0988,28.1155,28.0933,28.1044,20599.9277
2006-02-23 12:55:00,50.66,50.74,50.66,50.74,35537.88700156608,28.1099,28.1543,28.1099,28.1543,35537.887
2006-02-23 13:00:00,50.72,50.77,50.69,50.69,35176.48476087219,28.1432,28.171,28.1266,28.1266,35176.4848
2006-02-23 13:05:00,50.69,50.76,50.69,50.74,13974.219973497173,28.1266,28.1654,28.1266,28.1543,13974.22
2006-02-23 13:10:00,50.74,50.79,50.72,50.73,25539.09167570173,28.1543,28.1821,28.1432,28.1488,25539.0917
2006-02-23 13:15:00,50.73,50.81,50.72,50.78,38790.50716781111,28.1488,28.1932,28.1432,28.1765,38790.5072
2006-02-23 13:20:00,50.77,50.86,50.74,50.83,37344.89820503554,28.171,28.2209,28.1543,28.2043,37344.8982
2006-02-23 13:25:00,50.83,50.83,50.73,50.73,27587.03770630045,28.2043,28.2043,28.1488,28.1488,27587.0377
2006-02-23 13:30:00,50.72,50.74,50.7,50.72,23009.27599084448,28.1432,28.1543,28.1321,28.1432,23009.276
2006-02-23 13:35:00,50.71,50.72,50.59,50.6,37344.89820503554,28.1377,28.1432,28.0711,28.0766,37344.8982
2006-02-23 13:40:00,50.6,50.68,50.6,50.65,25057.2220214432,28.0766,28.121,28.0766,28.1044,25057.222
2006-02-23 13:45:00,50.65,50.69,50.64,50.69,35417.41958800145,28.1044,28.1266,28.0988,28.1266,35417.4196
2006-02-23 13:50:00,50.69,50.69,50.64,50.64,43488.73629683171,28.1266,28.1266,28.0988,28.0988,43488.7363
2006-02-23 13:55:00,50.64,50.66,50.64,50.64,16022.166004095894,28.0988,28.1099,28.0988,28.0988,16022.166
2006-02-23 14:00:00,50.64,50.67,50.64,50.65,34453.680279484404,28.0988,28.1155,28.0988,28.1044,34453.6803
2006-02-23 14:05:00,50.64,50.67,50.64,50.64,31441.99494036864,28.0988,28.1155,28.0988,28.0988,31441.9949
2006-02-23 14:10:00,50.64,50.64,50.59,50.59,49030.23732080473,28.0988,28.0988,28.0711,28.0711,49030.2373
2006-02-23 14:15:00,50.57,50.58,50.54,50.55,42886.39922900856,28.06,28.0655,28.0433,28.0489,42886.3992
2006-02-23 14:20:00,50.55,50.6,50.51,50.58,51560.053005661975,28.0489,28.0766,28.0267,28.0655,51560.053
2006-02-23 14:25:00,50.58,50.59,50.57,50.57,41440.79026623299,28.0655,28.0711,28.06,28.06,41440.7903
2006-02-23 14:30:00,50.55,50.56,50.53,50.53,19515.720997470187,28.0489,28.0544,28.0378,28.0378,19515.721
2006-02-23 14:35:00,50.54,50.61,50.53,50.59,32405.73424888568,28.0433,28.0822,28.0378,28.0711,32405.7342
2006-02-23 14:40:00,50.59,50.59,50.51,50.54,21804.60185519817,28.0711,28.0711,28.0267,28.0433,21804.6019
2006-02-23 14:45:00,50.55,50.63,50.54,50.62,49632.57438862788,28.0489,28.0933,28.0433,28.0877,49632.5744
2006-02-23 14:50:00,50.63,50.64,50.57,50.58,31201.06011323937,28.0933,28.0988,28.06,28.0655,31201.0601
2006-02-23 14:55:00,50.58,50.6,50.54,50.59,79628.96036622094,28.0655,28.0766,28.0433,28.0711,79628.9604
2006-02-23 15:00:00,50.59,50.6,50.56,50.59,31562.462353933264,28.0711,28.0766,28.0544,28.0711,31562.4624
2006-02-23 15:05:00,50.59,50.63,50.58,50.59,57824.35851102277,28.0711,28.0933,28.0655,28.0711,57824.3585
2006-02-23 15:10:00,50.59,50.6,50.57,50.58,42524.99698831466,28.0711,28.0766,28.06,28.0655,42524.997
2006-02-23 15:15:00,50.58,50.62,50.57,50.61,41681.72509336225,28.0655,28.0877,28.06,28.0822,41681.7251
2006-02-23 15:20:00,50.61,50.69,50.6,50.67,36863.02855077702,28.0822,28.1266,28.0766,28.1155,36863.0286
2006-02-23 15:25:00,50.66,50.66,50.57,50.61,60595.10902300928,28.1099,28.1099,28.06,28.0822,60595.109
2006-02-23 15:30:00,50.6,50.69,50.59,50.69,56137.814721117946,28.0766,28.1266,28.0711,28.1266,56137.8147
2006-02-23 15:35:00,50.68,50.69,50.6,50.66,77099.1446813637,28.121,28.1266,28.0766,28.1099,77099.1447
2006-02-23 15:40:00,50.64,50.66,50.55,50.61,79990.36260691484,28.0988,28.1099,28.0489,28.0822,79990.3626
2006-02-23 15:45:00,50.61,50.61,50.5,50.5,74689.79641007108,28.0822,28.0822,28.0211,28.0211,74689.7964
2006-02-23 15:50:00,50.5,50.55,50.49,50.54,83724.85242741839,28.0211,28.0489,28.0156,28.0433,83724.8524
2006-02-23 15:55:00,50.53,50.55,50.49,50.49,139019.39525358393,28.0378,28.0489,28.0156,28.0156,139019.3953
2006-02-24 09:30:00,50.35,50.43,50.35,50.36,99144.68136369112,27.9379,27.9823,27.9379,27.9435,99144.6814
2006-02-24 09:35:00,50.36,50.39,50.24,50.26,28430.309601252862,27.9435,27.9601,27.8769,27.888,28430.3096
2006-02-24 09:40:00,50.26,50.39,50.22,50.38,51078.18335140345,27.888,27.9601,27.8658,27.9546,51078.1834
2006-02-24 09:45:00,50.39,50.59,50.37,50.58,74448.86158294183,27.9601,28.0711,27.949,28.0655,74448.8616
2006-02-24 09:50:00,50.58,50.59,50.54,50.55,50957.71593783882,28.0655,28.0711,28.0433,28.0489,50957.7159
2006-02-24 09:55:00,50.56,50.58,50.49,50.49,33851.343211661246,28.0544,28.0655,28.0156,28.0156,33851.3432
2006-02-24 10:00:00,50.49,50.7,50.49,50.69,71557.64365739068,28.0156,28.1321,28.0156,28.1266,71557.6437
2006-02-24 10:05:00,50.69,50.7,50.57,50.6,32285.26683532105,28.1266,28.1321,28.06,28.0766,32285.2668
2006-02-24 10:10:00,50.61,50.72,50.61,50.67,30839.65787254548,28.0822,28.1432,28.0822,28.1155,30839.6579
2006-02-24 10:15:00,50.67,50.73,50.64,50.64,104927.1172147934,28.1155,28.1488,28.0988,28.0988,104927.1172
2006-02-24 10:20:00,50.64,50.66,50.61,50.61,25659.55908926636,28.0988,28.1099,28.0822,28.0822,25659.5591
2006-02-24 10:25:00,50.63,50.69,50.59,50.6,36260.691482953865,28.0933,28.1266,28.0711,28.0766,36260.6915
2006-02-24 10:30:00,50.59,50.59,50.5,50.53,27827.97253342971,28.0711,28.0711,28.0211,28.0378,27827.9725
2006-02-24 10:35:00,50.52,50.54,50.42,50.42,31441.99494036864,28.0322,28.0433,27.9768,27.9768,31441.9949
2006-02-24 10:40:00,50.42,50.5,50.41,50.5,55415.01023973016,27.9768,28.0211,27.9712,28.0211,55415.0102
2006-02-24 10:45:00,50.5,50.54,50.39,50.4,64209.13142994821,28.0211,28.0433,27.9601,27.9657,64209.1314
2006-02-24 10:50:00,50.39,50.5,50.38,50.47,65172.87073846525,27.9601,28.0211,27.9546,28.0045,65172.8707
2006-02-24 10:55:00,50.49,50.57,50.47,50.55,37224.43079147091,28.0156,28.06,28.0045,28.0489,37224.4308
2006-02-24 11:00:00,50.55,50.64,50.55,50.63,73726.05710155403,28.0489,28.0988,28.0489,28.0933,73726.0571
2006-02-24 11:05:00,50.64,50.7,50.63,50.69,47343.693530899895,28.0988,28.1321,28.0933,28.1266,47343.6935
2006-02-24 11:10:00,50.7,50.78,50.64,50.72,70834.8391760029,28.1321,28.1765,28.0988,28.1432,70834.8392
2006-02-24 11:15:00,50.72,50.74,50.64,50.69,25900.49391639562,28.1432,28.1543,28.0988,28.1266,25900.4939
2006-02-24 11:20:00,50.68,50.75,50.67,50.74,47825.56318515842,28.121,28.1599,28.1155,28.1543,47825.5632
2006-02-24 11:25:00,50.74,50.82,50.74,50.74,28430.309601252862,28.1543,28.1987,28.1543,28.1543,28430.3096
2006-02-24 11:30:00,50.74,50.75,50.7,50.75,14697.024454884957,28.1543,28.1599,28.1321,28.1599,14697.0245
2006-02-24 11:35:00,50.75,50.81,50.75,50.79,37947.2352728587,28.1599,28.1932,28.1599,28.1821,37947.2353
2006-02-24 11:40:00,50.79,50.82,50.78,50.79,34574.14769304903,28.1821,28.1987,28.1765,28.1821,34574.1477
2006-02-24 11:45:00,50.79,50.82,50.76,50.82,32164.79942175642,28.1821,28.1987,28.1654,28.1987,32164.7994
2006-02-24 11:50:00,50.82,50.83,50.76,50.78,40717.9857848452,28.1987,28.2043,28.1654,28.1765,40717.9858
2006-02-24 11:55:00,50.78,50.82,50.76,50.81,18672.44910251777,28.1765,28.1987,28.1654,28.1932,18672.4491
2006-02-24 12:00:00,50.8,50.82,50.75,50.77,45777.617154559695,28.1876,28.1987,28.1599,28.171,45777.6172
2006-02-24 12:05:00,50.77,50.82,50.77,50.82,12769.545837850865,28.171,28.1987,28.171,28.1987,12769.5458
2006-02-24 12:10:00,50.82,50.84,50.8,50.82,25177.68943500784,28.1987,28.2098,28.1876,28.1987,25177.6894
2006-02-24 12:15:00,50.82,50.84,50.79,50.82,18311.04686182388,28.1987,28.2098,28.1821,28.1987,18311.0469
2006-02-24 12:20:00,50.83,50.84,50.75,50.79,32405.73424888568,28.2043,28.2098,28.1599,28.1821,32405.7342
2006-02-24 12:25:00,50.8,50.85,50.79,50.8,19877.12323816408,28.1876,28.2153,28.1821,28.1876,19877.1232
2006-02-24 12:30:00,50.8,50.82,50.76,50.78,24334.417540055416,28.1876,28.1987,28.1654,28.1765,24334.4175
2006-02-24 12:35:00,50.78,50.87,50.77,50.85,18672.44910251777,28.1765,28.2264,28.171,28.2153,18672.4491
2006-02-24 12:40:00,50.85,50.89,50.84,50.88,73123.72003373089,28.2153,28.2375,28.2098,28.232,73123.72
2006-02-24 12:45:00,50.88,50.93,50.86,50.87,55896.87989398869,28.232,28.2597,28.2209,28.2264,55896.8799
2006-02-24 12:50:00,50.87,50.91,50.84,50.91,46741.35646307674,28.2264,28.2486,28.2098,28.2486,46741.3565
2006-02-24 12:55:00,50.88,50.95,50.86,50.89,33489.94097096736,28.232,28.2708,28.2209,28.2375,33489.941
2006-02-24 13:00:00,50.89,50.93,50.84,50.88,31682.92976749789,28.2375,28.2597,28.2098,28.232,31682.9298
2006-02-24 13:05:00,50.88,50.92,50.87,50.92,41561.25767979762,28.232,28.2542,28.2264,28.2542,41561.2577
2006-02-24 13:10:00,50.91,50.91,50.81,50.87,43127.33405613782,28.2486,28.2486,28.1932,28.2264,43127.3341
2006-02-24 13:15:00,50.87,50.93,50.86,50.9,26382.36357065414,28.2264,28.2597,28.2209,28.2431,26382.3636
2006-02-24 13:20:00,50.87,50.93,50.87,50.9,26020.96132996025,28.2264,28.2597,28.2264,28.2431,26020.9613
2006-02-24 13:25:00,50.91,50.95,50.87,50.89,25539.09167570173,28.2486,28.2708,28.2264,28.2375,25539.0917
2006-02-24 13:30:00,50.89,50.91,50.83,50.84,15901.698590531263,28.2375,28.2486,28.2043,28.2098,15901.6986
2006-02-24 13:35:00,50.87,50.92,50.85,50.88,28309.842187688235,28.2264,28.2542,28.2153,28.232,28309.8422
2006-02-24 13:40:00,50.87,50.89,50.78,50.82,37344.89820503554,28.2264,28.2375,28.1765,28.1987,37344.8982
2006-02-24 13:45:00,50.83,50.89,50.81,50.86,32285.26683532105,28.2043,28.2375,28.1932,28.2209,32285.2668
2006-02-24 13:50:00,50.86,50.89,50.86,50.89,30719.190458980847,28.2209,28.2375,28.2209,28.2375,30719.1905
2006-02-24 13:55:00,50.89,50.91,50.85,50.87,32526.201662450312,28.2375,28.2486,28.2153,28.2264,32526.2017
2006-02-24 14:00:00,50.85,50.93,50.85,50.91,21684.13444163354,28.2153,28.2597,28.2153,28.2486,21684.1344
2006-02-24 14:05:00,50.91,50.91,50.84,50.84,39513.3116491989,28.2486,28.2486,28.2098,28.2098,39513.3116
2006-02-24 14:10:00,50.84,50.86,50.78,50.79,45777.617154559695,28.2098,28.2209,28.1765,28.1821,45777.6172
2006-02-24 14:15:00,50.79,50.84,50.79,50.81,46500.42163594748,28.1821,28.2098,28.1821,28.1932,46500.4216
2006-02-24 14:20:00,50.81,50.84,50.8,50.84,41079.3880255391,28.1932,28.2098,28.1876,28.2098,41079.388
2006-02-24 14:25:00,50.84,50.84,50.79,50.79,33851.343211661246,28.2098,28.2098,28.1821,28.1821,33851.3432
2006-02-24 14:30:00,50.79,50.81,50.75,50.81,55896.87989398869,28.1821,28.1932,28.1599,28.1932,55896.8799
2006-02-24 14:35:00,50.81,50.83,50.79,50.83,16142.633417660523,28.1932,28.2043,28.1821,28.2043,16142.6334
2006-02-24 14:40:00,50.83,50.9,50.83,50.89,17467.774966871464,28.2043,28.2431,28.2043,28.2375,17467.775
2006-02-24 14:45:00,50.88,50.89,50.82,50.84,16624.503071919047,28.232,28.2375,28.1987,28.2098,16624.5031
2006-02-24 14:50:00,50.85,50.91,50.84,50.86,40236.11613058668,28.2153,28.2486,28.2098,28.2209,40236.1161
2006-02-24 14:55:00,50.87,50.92,50.84,50.91,43850.13853752561,28.2264,28.2542,28.2098,28.2486,43850.1385
2006-02-24 15:00:00,50.91,50.95,50.84,50.84,42524.99698831466,28.2486,28.2708,28.2098,28.2098,42524.997
2006-02-24 15:05:00,50.84,50.85,50.79,50.81,31923.86459462716,28.2098,28.2153,28.1821,28.1932,31923.8646
2006-02-24 15:10:00,50.81,50.82,50.75,50.79,43850.13853752561,28.1932,28.1987,28.1599,28.1821,43850.1385
2006-02-24 15:15:00,50.79,50.79,50.7,50.71,53607.9990362607,28.1821,28.1821,28.1321,28.1377,53607.999
2006-02-24 15:20:00,50.71,50.71,50.6,50.6,52282.85748704976,28.1377,28.1377,28.0766,28.0766,52282.8575
2006-02-24 15:25:00,50.6,50.65,50.6,50.62,40958.92061197446,28.0766,28.1044,28.0766,28.0877,40958.9206
2006-02-24 15:30:00,50.62,50.65,50.56,50.58,49150.70473436936,28.0877,28.1044,28.0544,28.0655,49150.7047
2006-02-24 15:35:00,50.58,50.58,50.51,50.53,59872.304541621495,28.0655,28.0655,28.0267,28.0378,59872.3045
2006-02-24 15:40:00,50.52,50.53,50.45,50.47,87941.21190218047,28.0322,28.0378,27.9934,28.0045,87941.2119
2006-02-24 15:45:00,50.46,50.49,50.45,50.47,66979.88194193471,27.9989,28.0156,27.9934,28.0045,66979.8819
2006-02-24 15:50:00,50.48,50.53,50.44,50.52,99506.08360438504,28.01,28.0378,27.9879,28.0322,99506.0836
2006-02-24 15:55:00,50.52,50.53,50.45,50.53,84809.05914950007,28.0322,28.0378,27.9934,28.0378,84809.0591
2006-02-27 09:30:00,50.55,50.55,50.55,50.55,79026.6232983978,28.0489,28.0489,28.0489,28.0489,79026.6233
2006-02-27 09:35:00,50.5,50.74,50.5,50.64,46018.55198168896,28.0211,28.1543,28.0211,28.0988,46018.552
2006-02-27 09:40:00,50.64,50.69,50.61,50.69,79267.55812552705,28.0988,28.1266,28.0822,28.1266,79267.5581
2006-02-27 09:45:00,50.69,50.7,50.64,50.64,74810.26382363572,28.1266,28.1321,28.0988,28.0988,74810.2638
2006-02-27 09:50:00,50.63,50.63,50.47,50.49,34333.21286591977,28.0933,28.0933,28.0045,28.0156,34333.2129
2006-02-27 09:55:00,50.49,50.55,50.43,50.54,25057.2220214432,28.0156,28.0489,27.9823,28.0433,25057.222
2006-02-27 10:00:00,50.53,50.64,50.53,50.59,42404.52957475004,28.0378,28.0988,28.0378,28.0711,42404.5296
2006-02-27 10:05:00,50.56,50.59,50.47,50.55,42163.59474762077,28.0544,28.0711,28.0045,28.0489,42163.5947
2006-02-27 10:10:00,50.55,50.59,50.53,50.55,110830.02047946032,28.0489,28.0711,28.0378,28.0489,110830.0205
2006-02-27 10:15:00,50.55,50.55,50.39,50.39,69509.69762679197,28.0489,28.0489,27.9601,27.9601,69509.6976
2006-02-27 10:20:00,50.39,50.4,50.29,50.35,52403.32490061439,27.9601,27.9657,27.9046,27.9379,52403.3249
2006-02-27 10:25:00,50.33,50.39,50.28,50.28,25298.156848572464,27.9268,27.9601,27.8991,27.8991,25298.1568
2006-02-27 10:30:00,50.27,50.37,50.25,50.37,30478.25563185159,27.8935,27.949,27.8824,27.949,30478.2556
2006-02-27 10:35:00,50.36,50.39,50.29,50.3,22527.406336585955,27.9435,27.9601,27.9046,27.9102,22527.4063
2006-02-27 10:40:00,50.35,50.39,50.3,50.39,20720.395133116494,27.9379,27.9601,27.9102,27.9601,20720.3951
2006-02-27 10:45:00,50.39,50.49,50.36,50.44,33971.81062522588,27.9601,28.0156,27.9435,27.9879,33971.8106
2006-02-27 10:50:00,50.46,50.46,50.35,50.39,35778.82182869534,27.9989,27.9989,27.9379,27.9601,35778.8218
2006-02-27 10:55:00,50.4,50.41,50.27,50.29,29153.114082640648,27.9657,27.9712,27.8935,27.9046,29153.1141
2006-02-27 11:00:00,50.3,50.45,50.3,50.35,48307.43283941694,27.9102,27.9934,27.9102,27.9379,48307.4328
2006-02-27 11:05:00,50.35,50.52,50.35,50.47,51921.455246355865,27.9379,28.0322,27.9379,28.0045,51921.4552
2006-02-27 11:10:00,50.47,50.49,50.4,50.48,48548.367666546204,28.0045,28.0156,27.9657,28.01,48548.3677
2006-02-27 11:15:00,50.49,50.49,50.43,50.47,37947.2352728587,28.0156,28.0156,27.9823,28.0045,37947.2353
2006-02-27 11:20:00,50.45,50.51,50.41,50.49,33369.47355740273,27.9934,28.0267,27.9712,28.0156,33369.4736
2006-02-27 11:25:00,50.49,50.49,50.42,50.49,22647.873750150586,28.0156,28.0156,27.9768,28.0156,22647.8738
2006-02-27 11:30:00,50.55,50.55,50.45,50.48,180098.78327912302,28.0489,28.0489,27.9934,28.01,180098.7833
2006-02-27 11:35:00,50.48,50.49,50.44,50.49,70232.50210817975,28.01,28.0156,27.9879,28.0156,70232.5021
2006-02-27 11:40:00,50.55,50.55,50.45,50.52,49512.10697506325,28.0489,28.0489,27.9934,28.0322,49512.107
2006-02-27 11:45:00,50.53,50.58,50.51,50.53,41440.79026623299,28.0378,28.0655,28.0267,28.0378,41440.7903
2006-02-27 11:50:00,50.52,50.59,50.47,50.47,26502.83098421877,28.0322,28.0711,28.0045,28.0045,26502.831
2006-02-27 11:55:00,50.47,50.53,50.45,50.5,25659.55908926636,28.0045,28.0378,27.9934,28.0211,25659.5591
2006-02-27 12:00:00,50.5,50.56,50.47,50.54,35778.82182869534,28.0211,28.0544,28.0045,28.0433,35778.8218
2006-02-27 12:05:00,50.54,50.6,50.49,50.49,44091.07336465487,28.0433,28.0766,28.0156,28.0156,44091.0734
2006-02-27 12:10:00,50.49,50.55,50.48,50.53,29875.91856402844,28.0156,28.0489,28.01,28.0378,29875.9186
2006-02-27 12:15:00,50.52,50.56,50.51,50.51,33851.343211661246,28.0322,28.0544,28.0267,28.0267,33851.3432
2006-02-27 12:20:00,50.51,50.61,50.5,50.57,27948.439946994346,28.0267,28.0822,28.0211,28.06,27948.4399
2006-02-27 12:25:00,50.56,50.59,50.5,50.56,25057.2220214432,28.0544,28.0711,28.0211,28.0544,25057.222
2006-02-27 12:30:00,50.56,50.61,50.55,50.59,55655.94506685942,28.0544,28.0822,28.0489,28.0711,55655.9451
2006-02-27 12:35:00,50.58,50.7,50.58,50.67,49271.17214793399,28.0655,28.1321,28.0655,28.1155,49271.1721
2006-02-27 12:40:00,50.66,50.69,50.64,50.66,17949.644621129984,28.1099,28.1266,28.0988,28.1099,17949.6446
2006-02-27 12:45:00,50.66,50.67,50.59,50.59,32044.33200819179,28.1099,28.1155,28.0711,28.0711,32044.332
2006-02-27 12:50:00,50.6,50.71,50.6,50.68,20358.9928924226,28.0766,28.1377,28.0766,28.121,20358.9929
2006-02-27 12:55:00,50.67,50.68,50.62,50.63,18913.383929647032,28.1155,28.121,28.0877,28.0933,18913.3839
2006-02-27 13:00:00,50.62,50.64,50.61,50.64,24454.884953620047,28.0877,28.0988,28.0822,28.0988,24454.885
2006-02-27 13:05:00,50.63,50.66,50.6,50.61,27707.50511986508,28.0933,28.1099,28.0766,28.0822,27707.5051
2006-02-27 13:10:00,50.6,50.65,50.59,50.64,24454.884953620047,28.0766,28.1044,28.0711,28.0988,24454.885
2006-02-27 13:15:00,50.63,50.66,50.59,50.59,27827.97253342971,28.0933,28.1099,28.0711,28.0711,27827.9725
2006-02-27 13:20:00,50.59,50.59,50.51,50.53,26020.96132996025,28.0711,28.0711,28.0267,28.0378,26020.9613
2006-02-27 13:25:00,50.58,50.62,50.53,50.62,69630.16504035659,28.0655,28.0877,28.0378,28.0877,69630.165
2006-02-27 13:30:00,50.6,50.66,50.6,50.62,16865.43789904831,28.0766,28.1099,28.0766,28.0877,16865.4379
2006-02-27 13:35:00,50.63,50.66,50.58,50.64,31803.397181062526,28.0933,28.1099,28.0655,28.0988,31803.3972
2006-02-27 13:40:00,50.63,50.68,50.63,50.66,31923.86459462716,28.0933,28.121,28.0933,28.1099,31923.8646
2006-02-27 13:45:00,50.64,50.66,50.56,50.64,33851.343211661246,28.0988,28.1099,28.0544,28.0988,33851.3432
2006-02-27 13:50:00,50.64,50.68,50.62,50.62,14817.491868449586,28.0988,28.121,28.0877,28.0877,14817.4919
2006-02-27 13:55:00,50.62,50.68,50.62,50.65,29634.98373689917,28.0877,28.121,28.0877,28.1044,29634.9837
2006-02-27 14:00:00,50.65,50.76,50.65,50.68,32044.33200819179,28.1044,28.1654,28.1044,28.121,32044.332
2006-02-27 14:05:00,50.68,50.69,50.57,50.59,29755.451150463803,28.121,28.1266,28.06,28.0711,29755.4512
2006-02-27 14:10:00,50.59,50.64,50.52,50.64,46982.291290206005,28.0711,28.0988,28.0322,28.0988,46982.2913
2006-02-27 14:15:00,50.64,50.67,50.61,50.65,35537.88700156608,28.0988,28.1155,28.0822,28.1044,35537.887
2006-02-27 14:20:00,50.63,50.66,50.56,50.65,23129.74340440911,28.0933,28.1099,28.0544,28.1044,23129.7434
2006-02-27 14:25:00,50.65,50.67,50.56,50.61,34092.27803879051,28.1044,28.1155,28.0544,28.0822,34092.278
2006-02-27 14:30:00,50.62,50.65,50.59,50.61,30357.78821828696,28.0877,28.1044,28.0711,28.0822,30357.7882
2006-02-27 14:35:00,50.62,50.64,50.55,50.55,24936.75460787857,28.0877,28.0988,28.0489,28.0489,24936.7546
2006-02-27 14:40:00,50.56,50.64,50.56,50.64,35899.28924225997,28.0544,28.0988,28.0544,28.0988,35899.2892
2006-02-27 14:45:00,50.63,50.67,50.59,50.63,51319.11817853271,28.0933,28.1155,28.0711,28.0933,51319.1182
2006-02-27 14:50:00,50.63,50.64,50.58,50.59,53367.06420913144,28.0933,28.0988,28.0655,28.0711,53367.0642
2006-02-27 14:55:00,50.58,50.63,50.54,50.59,39272.37682206964,28.0655,28.0933,28.0433,28.0711,39272.3768
2006-02-27 15:00:00,50.59,50.69,50.58,50.63,48548.367666546204,28.0711,28.1266,28.0655,28.0933,48548.3677
2006-02-27 15:05:00,50.64,50.72,50.59,50.59,44934.34525960728,28.0988,28.1432,28.0711,28.0711,44934.3453
2006-02-27 15:10:00,50.6,50.64,50.56,50.56,43247.80146970245,28.0766,28.0988,28.0544,28.0544,43247.8015
2006-02-27 15:15:00,50.56,50.69,50.56,50.66,41199.855439103725,28.0544,28.1266,28.0544,28.1099,41199.8554
2006-02-27 15:20:00,50.66,50.67,50.63,50.66,33249.006143838094,28.1099,28.1155,28.0933,28.1099,33249.0061
2006-02-27 15:25:00,50.67,50.72,50.65,50.66,36019.7566558246,28.1155,28.1432,28.1044,28.1099,36019.7567
2006-02-27 15:30:00,50.66,50.75,50.64,50.66,46139.01939525359,28.1099,28.1599,28.0988,28.1099,46139.0194
2006-02-27 15:35:00,50.64,50.68,50.57,50.59,36381.15889651849,28.0988,28.121,28.06,28.0711,36381.1589
2006-02-27 15:40:00,50.59,50.63,50.55,50.55,42524.99698831466,28.0711,28.0933,28.0489,28.0489,42524.997
2006-02-27 15:45:00,50.54,50.61,50.52,50.58,60474.641609444654,28.0433,28.0822,28.0322,28.0655,60474.6416
2006-02-27 15:50:00,50.59,50.59,50.44,50.44,62281.65281291412,28.0711,28.0711,27.9879,27.9879,62281.6528
2006-02-27 15:55:00,50.44,50.5,50.43,50.45,95530.6589567522,27.9879,28.0211,27.9823,27.9934,95530.659
2006-02-28 09:30:00,50.06,50.3,50.02,50.25,144079.0266232984,27.777,27.9102,27.7548,27.8824,144079.0266
2006-02-28 09:35:00,50.22,50.33,50.18,50.26,76376.34019997591,27.8658,27.9268,27.8436,27.888,76376.3402
2006-02-28 09:40:00,50.28,50.43,50.26,50.39,72882.78520660162,27.8991,27.9823,27.888,27.9601,72882.7852
2006-02-28 09:45:00,50.39,50.42,50.35,50.35,79990.36260691484,27.9601,27.9768,27.9379,27.9379,79990.3626
2006-02-28 09:50:00,50.35,50.39,50.29,50.36,65534.27297915914,27.9379,27.9601,27.9046,27.9435,65534.273
2006-02-28 09:55:00,50.36,50.42,50.29,50.39,45175.280086736544,27.9435,27.9768,27.9046,27.9601,45175.2801
2006-02-28 10:00:00,50.39,50.4,50.22,50.26,97096.7353330924,27.9601,27.9657,27.8658,27.888,97096.7353
2006-02-28 10:05:00,50.25,50.26,50.2,50.22,53607.9990362607,27.8824,27.888,27.8547,27.8658,53607.999
2006-02-28 10:10:00,50.22,50.29,50.22,50.25,38188.170099987954,27.8658,27.9046,27.8658,27.8824,38188.1701
2006-02-28 10:15:00,50.25,50.34,50.25,50.33,33730.87579809662,27.8824,27.9324,27.8824,27.9268,33730.8758
2006-02-28 10:20:00,50.34,50.37,50.27,50.3,25298.156848572464,27.9324,27.949,27.8935,27.9102,25298.1568
2006-02-28 10:25:00,50.3,50.3,50.2,50.21,37947.2352728587,27.9102,27.9102,27.8547,27.8602,37947.2353
2006-02-28 10:30:00,50.2,50.29,50.16,50.25,45054.81267317191,27.8547,27.9046,27.8325,27.8824,45054.8127
2006-02-28 10:35:00,50.23,50.25,50.14,50.21,63486.32694856042,27.8713,27.8824,27.8214,27.8602,63486.3269
2006-02-28 10:40:00,50.17,50.22,50.03,50.11,68064.0886640164,27.838,27.8658,27.7604,27.8047,68064.0887
2006-02-28 10:45:00,50.1,50.12,49.93,49.96,95410.19154318758,27.7992,27.8103,27.7049,27.7215,95410.1915
2006-02-28 10:50:00,50.02,50.08,50.01,50.06,44572.943018913385,27.7548,27.7881,27.7493,27.777,44572.943
2006-02-28 10:55:00,50.08,50.14,50.06,50.08,83002.04794603061,27.7881,27.8214,27.777,27.7881,83002.0479
2006-02-28 11:00:00,50.1,50.1,49.92,49.92,105047.58462835805,27.7992,27.7992,27.6993,27.6993,105047.5846
2006-02-28 11:05:00,49.93,49.96,49.86,49.95,63847.72918925432,27.7049,27.7215,27.666,27.716,63847.7292
2006-02-28 11:10:00,49.91,49.93,49.82,49.92,46139.01939525359,27.6938,27.7049,27.6438,27.6993,46139.0194
2006-02-28 11:15:00,49.94,49.94,49.85,49.86,30960.12528611011,27.7104,27.7104,27.6605,27.666,30960.1253
2006-02-28 11:20:00,49.84,49.85,49.79,49.79,53246.5967955668,27.6549,27.6605,27.6272,27.6272,53246.5968
2006-02-28 11:25:00,49.79,49.79,49.71,49.77,39754.24647632816,27.6272,27.6272,27.5828,27.6161,39754.2465
2006-02-28 11:30:00,49.77,49.83,49.73,49.83,46259.48680881822,27.6161,27.6494,27.5939,27.6494,46259.4868
2006-02-28 11:35:00,49.83,49.86,49.78,49.85,49632.57438862788,27.6494,27.666,27.6216,27.6605,49632.5744
2006-02-28 11:40:00,49.85,49.85,49.74,49.74,37585.8330321648,27.6605,27.6605,27.5994,27.5994,37585.833
2006-02-28 11:45:00,49.73,49.76,49.72,49.72,38429.104927117216,27.5939,27.6105,27.5883,27.5883,38429.1049
2006-02-28 11:50:00,49.72,49.72,49.66,49.67,35778.82182869534,27.5883,27.5883,27.555,27.5606,35778.8218
2006-02-28 11:55:00,49.67,49.68,49.47,49.48,83242.98277315986,27.5606,27.5661,27.4496,27.4552,83242.9828
2006-02-28 12:00:00,49.48,49.52,49.43,49.51,57583.42368389351,27.4552,27.4774,27.4274,27.4718,57583.4237
2006-02-28 12:05:00,49.52,49.62,49.46,49.61,42284.0621611854,27.4774,27.5329,27.4441,27.5273,42284.0622
2006-02-28 12:10:00,49.61,49.66,49.6,49.6,36019.7566558246,27.5273,27.555,27.5218,27.5218,36019.7567
2006-02-28 12:15:00,49.59,49.59,49.53,49.57,39272.37682206964,27.5162,27.5162,27.4829,27.5051,39272.3768
2006-02-28 12:20:00,49.57,49.6,49.45,49.46,56740.1517889411,27.5051,27.5218,27.4385,27.4441,56740.1518
2006-02-28 12:25:00,49.46,49.49,49.44,49.44,34092.27803879051,27.4441,27.4607,27.433,27.433,34092.278
2006-02-28 12:30:00,49.44,49.45,49.37,49.38,79267.55812552705,27.433,27.4385,27.3941,27.3997,79267.5581
2006-02-28 12:35:00,49.37,49.53,49.37,49.5,24695.81978074931,27.3941,27.4829,27.3941,27.4663,24695.8198
2006-02-28 12:40:00,49.47,49.53,49.42,49.5,46259.48680881822,27.4496,27.4829,27.4219,27.4663,46259.4868
2006-02-28 12:45:00,49.48,49.48,49.42,49.43,23370.67823153837,27.4552,27.4552,27.4219,27.4274,23370.6782
2006-02-28 12:50:00,49.43,49.46,49.39,49.42,34453.680279484404,27.4274,27.4441,27.4052,27.4219,34453.6803
2006-02-28 12:55:00,49.42,49.42,49.38,49.4,40958.92061197446,27.4219,27.4219,27.3997,27.4108,40958.9206
2006-02-28 13:00:00,49.4,49.4,49.37,49.37,46139.01939525359,27.4108,27.4108,27.3941,27.3941,46139.0194
2006-02-28 13:05:00,49.38,49.42,49.33,49.34,53728.466449825326,27.3997,27.4219,27.3719,27.3775,53728.4664
2006-02-28 13:10:00,49.35,49.4,49.31,49.39,59390.43488736297,27.383,27.4108,27.3608,27.4052,59390.4349
2006-02-28 13:15:00,49.42,49.45,49.35,49.37,47464.16094446453,27.4219,27.4385,27.383,27.3941,47464.1609
2006-02-28 13:20:00,49.37,49.37,49.34,49.35,80833.63450186726,27.3941,27.3941,27.3775,27.383,80833.6345
2006-02-28 13:25:00,49.36,49.39,49.34,49.37,47343.693530899895,27.3886,27.4052,27.3775,27.3941,47343.6935
2006-02-28 13:30:00,49.37,49.56,49.36,49.52,40597.518371280574,27.3941,27.4996,27.3886,27.4774,40597.5184
2006-02-28 13:35:00,49.52,49.57,49.51,49.55,21443.19961450428,27.4774,27.5051,27.4718,27.494,21443.1996
2006-02-28 13:40:00,49.54,49.54,49.37,49.37,31923.86459462716,27.4885,27.4885,27.3941,27.3941,31923.8646
2006-02-28 13:45:00,49.37,49.41,49.36,49.36,30719.190458980847,27.3941,27.4163,27.3886,27.3886,30719.1905
2006-02-28 13:50:00,49.36,49.43,49.36,49.43,24695.81978074931,27.3886,27.4274,27.3886,27.4274,24695.8198
2006-02-28 13:55:00,49.42,49.42,49.33,49.37,31803.397181062526,27.4219,27.4219,27.3719,27.3941,31803.3972
2006-02-28 14:00:00,49.37,49.37,49.27,49.28,69027.82797253344,27.3941,27.3941,27.3386,27.3442,69027.828
2006-02-28 14:05:00,49.28,49.32,49.22,49.25,56740.1517889411,27.3442,27.3664,27.3109,27.3276,56740.1518
2006-02-28 14:10:00,49.25,49.29,49.22,49.28,62161.18539934948,27.3276,27.3497,27.3109,27.3442,62161.1854
2006-02-28 14:15:00,49.27,49.42,49.27,49.42,119383.2068425491,27.3386,27.4219,27.3386,27.4219,119383.2068
2006-02-28 14:20:00,49.42,49.42,49.32,49.38,29875.91856402844,27.4219,27.4219,27.3664,27.3997,29875.9186
2006-02-28 14:25:00,49.38,49.5,49.38,49.49,31441.99494036864,27.3997,27.4663,27.3997,27.4607,31441.9949
2006-02-28 14:30:00,49.49,49.5,49.47,49.47,38670.03975424648,27.4607,27.4663,27.4496,27.4496,38670.0398
2006-02-28 14:35:00,49.48,49.52,49.47,49.48,46741.35646307674,27.4552,27.4774,27.4496,27.4552,46741.3565
2006-02-28 14:40:00,49.47,49.5,49.45,49.46,38790.50716781111,27.4496,27.4663,27.4385,27.4441,38790.5072
2006-02-28 14:45:00,49.46,49.49,49.31,49.38,71075.77400313216,27.4441,27.4607,27.3608,27.3997,71075.774
2006-02-28 14:50:00,49.37,49.43,49.37,49.43,41681.72509336225,27.3941,27.4274,27.3941,27.4274,41681.7251
2006-02-28 14:55:00,49.44,49.46,49.36,49.42,43488.73629683171,27.433,27.4441,27.3886,27.4219,43488.7363
2006-02-28 15:00:00,49.41,49.42,49.4,49.4,83724.85242741839,27.4163,27.4219,27.4108,27.4108,83724.8524
2006-02-28 15:05:00,49.4,49.4,49.24,49.26,68545.95831827492,27.4108,27.4108,27.322,27.3331,68545.9583
2006-02-28 15:10:00,49.25,49.29,49.23,49.26,79508.49295265632,27.3276,27.3497,27.3165,27.3331,79508.493
2006-02-28 15:15:00,49.27,49.39,49.26,49.38,39392.84423563426,27.3386,27.4052,27.3331,27.3997,39392.8442
2006-02-28 15:20:00,49.37,49.4,49.32,49.4,62281.65281291412,27.3941,27.4108,27.3664,27.4108,62281.6528
2006-02-28 15:25:00,49.39,49.41,49.35,49.39,46018.55198168896,27.4052,27.4163,27.383,27.4052,46018.552
2006-02-28 15:30:00,49.4,49.52,49.4,49.49,73244.18744729551,27.4108,27.4774,27.4108,27.4607,73244.1874
2006-02-28 15:35:00,49.51,49.56,49.49,49.56,102397.30152993616,27.4718,27.4996,27.4607,27.4996,102397.3015
2006-02-28 15:40:00,49.56,49.62,49.51,49.57,93964.582580412,27.4996,27.5329,27.4718,27.5051,93964.5826
2006-02-28 15:45:00,49.57,49.68,49.54,49.67,147813.51644380196,27.5051,27.5661,27.4885,27.5606,147813.5164
2006-02-28 15:50:00,49.66,49.66,49.53,49.55,120587.8809781954,27.555,27.555,27.4829,27.494,120587.881
2006-02-28 15:55:00,49.55,49.61,49.52,49.52,125527.04493434528,27.494,27.5273,27.4774,27.4774,125527.0449
2006-03-01 09:30:00,49.56,49.76,49.55,49.75,61197.44609083243,27.4996,27.6105,27.494,27.605,61197.4461
2006-03-01 09:35:00,49.76,49.76,49.6,49.64,38429.104927117216,27.6105,27.6105,27.5218,27.544,38429.1049
2006-03-01 09:40:00,49.66,49.81,49.65,49.81,82761.11311890134,27.555,27.6383,27.5495,27.6383,82761.1131
2006-03-01 09:45:00,49.8,49.81,49.75,49.75,57944.82592458741,27.6327,27.6383,27.605,27.605,57944.8259
2006-03-01 09:50:00,49.75,49.77,49.67,49.76,74569.32899650645,27.605,27.6161,27.5606,27.6105,74569.329
2006-03-01 09:55:00,49.76,49.83,49.76,49.81,60595.10902300928,27.6105,27.6494,27.6105,27.6383,60595.109
2006-03-01 10:00:00,49.81,49.81,49.72,49.72,74689.79641007108,27.6383,27.6383,27.5883,27.5883,74689.7964
2006-03-01 10:05:00,49.72,49.88,49.72,49.82,56137.814721117946,27.5883,27.6771,27.5883,27.6438,56137.8147
2006-03-01 10:10:00,49.84,49.84,49.71,49.74,94807.85447536442,27.6549,27.6549,27.5828,27.5994,94807.8545
2006-03-01 10:15:00,49.74,49.76,49.68,49.74,88543.54897000363,27.5994,27.6105,27.5661,27.5994,88543.549
2006-03-01 10:20:00,49.72,49.76,49.68,49.75,29514.51632333454,27.5883,27.6105,27.5661,27.605,29514.5163
2006-03-01 10:25:00,49.75,49.81,49.74,49.81,131309.48078544755,27.605,27.6383,27.5994,27.6383,131309.4808
2006-03-01 10:30:00,49.81,49.86,49.78,49.84,53969.40127695459,27.6383,27.666,27.6216,27.6549,53969.4013
2006-03-01 10:35:00,49.84,49.85,49.76,49.77,29514.51632333454,27.6549,27.6605,27.6105,27.6161,29514.5163
2006-03-01 10:40:00,49.77,49.85,49.77,49.81,26020.96132996025,27.6161,27.6605,27.6161,27.6383,26020.9613
2006-03-01 10:45:00,49.84,49.93,49.82,49.91,32164.79942175642,27.6549,27.7049,27.6438,27.6938,32164.7994
2006-03-01 10:50:00,49.91,50.01,49.89,50.0,49632.57438862788,27.6938,27.7493,27.6827,27.7437,49632.5744
2006-03-01 10:55:00,50.01,50.02,49.91,49.94,37465.365618600175,27.7493,27.7548,27.6938,27.7104,37465.3656
2006-03-01 11:00:00,49.93,49.97,49.9,49.91,32767.13648957957,27.7049,27.7271,27.6882,27.6938,32767.1365
2006-03-01 11:05:00,49.91,49.97,49.91,49.94,43247.80146970245,27.6938,27.7271,27.6938,27.7104,43247.8015
2006-03-01 11:10:00,49.94,49.98,49.89,49.98,29634.98373689917,27.7104,27.7326,27.6827,27.7326,29634.9837
2006-03-01 11:15:00,49.99,50.03,49.96,50.01,28671.244428382124,27.7382,27.7604,27.7215,27.7493,28671.2444
2006-03-01 11:20:00,50.01,50.01,49.98,49.99,17949.644621129984,27.7493,27.7493,27.7326,27.7382,17949.6446
2006-03-01 11:25:00,49.98,50.0,49.96,49.99,28068.907360558973,27.7326,27.7437,27.7215,27.7382,28068.9074
2006-03-01 11:30:00,49.99,50.05,49.98,50.01,39151.909408505,27.7382,27.7714,27.7326,27.7493,39151.9094
2006-03-01 11:35:00,50.01,50.06,50.01,50.06,38670.03975424648,27.7493,27.777,27.7493,27.777,38670.0398
2006-03-01 11:40:00,50.06,50.06,50.02,50.02,41320.32285266836,27.777,27.777,27.7548,27.7548,41320.3229
2006-03-01 11:45:00,50.02,50.02,49.96,49.99,36140.22406938923,27.7548,27.7548,27.7215,27.7382,36140.2241
2006-03-01 11:50:00,50.0,50.06,50.0,50.04,24816.28719431394,27.7437,27.777,27.7437,27.7659,24816.2872
2006-03-01 11:55:00,50.04,50.13,50.01,50.11,39272.37682206964,27.7659,27.8158,27.7493,27.8047,39272.3768
2006-03-01 12:00:00,50.13,50.14,50.1,50.1,27707.50511986508,27.8158,27.8214,27.7992,27.7992,27707.5051
2006-03-01 12:05:00,50.1,50.1,50.07,50.1,31441.99494036864,27.7992,27.7992,27.7825,27.7992,31441.9949
2006-03-01 12:10:00,50.1,50.1,50.05,50.06,42886.39922900856,27.7992,27.7992,27.7714,27.777,42886.3992
2006-03-01 12:15:00,50.07,50.1,50.04,50.06,19636.18841103482,27.7825,27.7992,27.7659,27.777,19636.1884
2006-03-01 12:20:00,50.06,50.1,50.06,50.08,14576.557041320324,27.777,27.7992,27.777,27.7881,14576.557
2006-03-01 12:25:00,50.08,50.09,50.01,50.03,16985.90531261294,27.7881,27.7936,27.7493,27.7604,16985.9053
2006-03-01 12:30:00,50.03,50.05,49.99,49.99,11805.806529333817,27.7604,27.7714,27.7382,27.7382,11805.8065
2006-03-01 12:35:00,49.99,50.0,49.95,49.98,13251.415492109383,27.7382,27.7437,27.716,27.7326,13251.4155
2006-03-01 12:40:00,49.99,50.06,49.99,50.03,19756.65582459945,27.7382,27.777,27.7382,27.7604,19756.6558
2006-03-01 12:45:00,50.05,50.07,50.01,50.01,21081.797373810383,27.7714,27.7825,27.7493,27.7493,21081.7974
2006-03-01 12:50:00,49.99,50.0,49.89,49.91,16504.035658354416,27.7382,27.7437,27.6827,27.6938,16504.0357
2006-03-01 12:55:00,49.89,49.96,49.88,49.96,14697.024454884957,27.6827,27.7215,27.6771,27.7215,14697.0245
2006-03-01 13:00:00,49.96,49.98,49.92,49.98,8312.251535959524,27.7215,27.7326,27.6993,27.7326,8312.2515
2006-03-01 13:05:00,50.0,50.01,49.89,49.89,17588.242380436095,27.7437,27.7493,27.6827,27.6827,17588.2424
2006-03-01 13:10:00,49.9,49.93,49.89,49.93,17347.307553306833,27.6882,27.7049,27.6827,27.7049,17347.3076
2006-03-01 13:15:00,49.93,49.93,49.89,49.9,15178.89410914348,27.7049,27.7049,27.6827,27.6882,15178.8941
2006-03-01 13:20:00,49.91,49.94,49.9,49.91,20358.9928924226,27.6938,27.7104,27.6882,27.6938,20358.9929
2006-03-01 13:25:00,49.91,49.93,49.89,49.93,12649.078424286232,27.6938,27.7049,27.6827,27.7049,12649.0784
2006-03-01 13:30:00,49.93,49.99,49.9,49.94,22647.873750150586,27.7049,27.7382,27.6882,27.7104,22647.8738
2006-03-01 13:35:00,49.96,49.96,49.9,49.91,12649.078424286232,27.7215,27.7215,27.6882,27.6938,12649.0784
2006-03-01 13:40:00,49.91,49.93,49.89,49.91,22286.471509456693,27.6938,27.7049,27.6827,27.6938,22286.4715
2006-03-01 13:45:00,49.91,49.92,49.89,49.9,25780.026502830988,27.6938,27.6993,27.6827,27.6882,25780.0265
2006-03-01 13:50:00,49.9,49.92,49.86,49.92,17588.242380436095,27.6882,27.6993,27.666,27.6993,17588.2424
2006-03-01 13:55:00,49.93,49.94,49.89,49.91,13130.948078544756,27.7049,27.7104,27.6827,27.6938,13130.9481
2006-03-01 14:00:00,49.91,49.95,49.87,49.87,30719.190458980847,27.6938,27.716,27.6716,27.6716,30719.1905
2006-03-01 14:05:00,49.87,49.92,49.86,49.89,26020.96132996025,27.6716,27.6993,27.666,27.6827,26020.9613
2006-03-01 14:10:00,49.89,49.89,49.84,49.88,24575.35236718468,27.6827,27.6827,27.6549,27.6771,24575.3524
2006-03-01 14:15:00,49.88,49.88,49.81,49.85,25539.09167570173,27.6771,27.6771,27.6383,27.6605,25539.0917
2006-03-01 14:20:00,49.84,49.86,49.82,49.85,14215.154800626431,27.6549,27.666,27.6438,27.6605,14215.1548
2006-03-01 14:25:00,49.85,49.91,49.84,49.86,16504.035658354416,27.6605,27.6938,27.6549,27.666,16504.0357
2006-03-01 14:30:00,49.86,49.86,49.8,49.85,20358.9928924226,27.666,27.666,27.6327,27.6605,20358.9929
2006-03-01 14:35:00,49.86,49.87,49.81,49.81,19636.18841103482,27.666,27.6716,27.6383,27.6383,19636.1884
2006-03-01 14:40:00,49.8,49.85,49.76,49.83,25659.55908926636,27.6327,27.6605,27.6105,27.6494,25659.5591
2006-03-01 14:45:00,49.81,49.85,49.81,49.83,22768.341163715217,27.6383,27.6605,27.6383,27.6494,22768.3412
2006-03-01 14:50:00,49.83,49.83,49.81,49.81,27225.63546560656,27.6494,27.6494,27.6383,27.6383,27225.6355
2006-03-01 14:55:00,49.81,49.82,49.78,49.79,29153.114082640648,27.6383,27.6438,27.6216,27.6272,29153.1141
2006-03-01 15:00:00,49.8,49.82,49.8,49.81,34092.27803879051,27.6327,27.6438,27.6327,27.6383,34092.278
2006-03-01 15:05:00,49.81,49.83,49.8,49.82,24454.884953620047,27.6383,27.6494,27.6327,27.6438,24454.885
2006-03-01 15:10:00,49.83,49.9,49.79,49.84,36742.56113721239,27.6494,27.6882,27.6272,27.6549,36742.5611
2006-03-01 15:15:00,49.84,49.91,49.84,49.91,24334.417540055416,27.6549,27.6938,27.6549,27.6938,24334.4175
2006-03-01 15:20:00,49.9,49.91,49.87,49.88,29755.451150463803,27.6882,27.6938,27.6716,27.6771,29755.4512
2006-03-01 15:25:00,49.87,49.89,49.82,49.82,37706.30044572944,27.6716,27.6827,27.6438,27.6438,37706.3004
2006-03-01 15:30:00,49.83,49.96,49.81,49.94,36381.15889651849,27.6494,27.7215,27.6383,27.7104,36381.1589
2006-03-01 15:35:00,49.93,49.94,49.86,49.87,39513.3116491989,27.7049,27.7104,27.666,27.6716,39513.3116
2006-03-01 15:40:00,49.87,49.94,49.83,49.83,68425.49090471028,27.6716,27.7104,27.6494,27.6494,68425.4909
2006-03-01 15:45:00,49.84,49.87,49.83,49.85,57583.42368389351,27.6549,27.6716,27.6494,27.6605,57583.4237
2006-03-01 15:50:00,49.86,49.9,49.82,49.87,75894.4705457174,27.666,27.6882,27.6438,27.6716,75894.4705
2006-03-01 15:55:00,49.87,49.91,49.86,49.91,61317.91350439707,27.6716,27.6938,27.666,27.6938,61317.9135
2006-03-02 09:35:00,49.64,49.87,49.64,49.81,160823.9971087821,27.544,27.6716,27.544,27.6383,160823.9971
2006-03-02 09:40:00,49.8,49.84,49.76,49.79,51078.18335140345,27.6327,27.6549,27.6105,27.6272,51078.1834
2006-03-02 09:45:00,49.8,49.82,49.76,49.77,25780.026502830988,27.6327,27.6438,27.6105,27.6161,25780.0265
2006-03-02 09:50:00,49.76,49.77,49.6,49.62,64931.93591133599,27.6105,27.6161,27.5218,27.5329,64931.9359
2006-03-02 09:55:00,49.61,49.68,49.56,49.61,41802.19250692688,27.5273,27.5661,27.4996,27.5273,41802.1925
2006-03-02 10:00:00,49.61,49.68,49.53,49.68,38670.03975424648,27.5273,27.5661,27.4829,27.5661,38670.0398
2006-03-02 10:05:00,49.68,49.77,49.68,49.68,21563.66702806891,27.5661,27.6161,27.5661,27.5661,21563.667
2006-03-02 10:10:00,49.68,49.68,49.58,49.62,38067.70268642333,27.5661,27.5661,27.5107,27.5329,38067.7027
2006-03-02 10:15:00,49.62,49.72,49.61,49.62,25418.62426213709,27.5329,27.5883,27.5273,27.5329,25418.6243
2006-03-02 10:20:00,49.62,49.65,49.57,49.65,30960.12528611011,27.5329,27.5495,27.5051,27.5495,30960.1253
2006-03-02 10:25:00,49.63,49.63,49.52,49.58,44572.943018913385,27.5384,27.5384,27.4774,27.5107,44572.943
2006-03-02 10:30:00,49.58,49.61,49.51,49.57,45054.81267317191,27.5107,27.5273,27.4718,27.5051,45054.8127
2006-03-02 10:35:00,49.59,49.62,49.57,49.57,36742.56113721239,27.5162,27.5329,27.5051,27.5051,36742.5611
2006-03-02 10:40:00,49.57,49.66,49.56,49.65,30719.190458980847,27.5051,27.555,27.4996,27.5495,30719.1905
2006-03-02 10:45:00,49.66,49.66,49.56,49.58,37947.2352728587,27.555,27.555,27.4996,27.5107,37947.2353
2006-03-02 10:50:00,49.61,49.65,49.56,49.64,27466.57029273581,27.5273,27.5495,27.4996,27.544,27466.5703
2006-03-02 10:55:00,49.66,49.66,49.6,49.62,23250.21081797374,27.555,27.555,27.5218,27.5329,23250.2108
2006-03-02 11:00:00,49.62,49.79,49.62,49.79,64570.5336706421,27.5329,27.6272,27.5329,27.6272,64570.5337
2006-03-02 11:05:00,49.79,49.79,49.68,49.69,44452.47560534876,27.6272,27.6272,27.5661,27.5717,44452.4756
2006-03-02 11:10:00,49.69,49.7,49.63,49.66,64570.5336706421,27.5717,27.5772,27.5384,27.555,64570.5337
2006-03-02 11:15:00,49.66,49.71,49.6,49.62,26984.70063847729,27.555,27.5828,27.5218,27.5329,26984.7006
2006-03-02 11:20:00,49.62,49.65,49.58,49.64,16383.568244789783,27.5329,27.5495,27.5107,27.544,16383.5682
2006-03-02 11:25:00,49.64,49.72,49.61,49.68,16985.90531261294,27.544,27.5883,27.5273,27.5661,16985.9053
2006-03-02 11:30:00,49.68,49.7,49.66,49.66,17949.644621129984,27.5661,27.5772,27.555,27.555,17949.6446
2006-03-02 11:35:00,49.67,49.77,49.66,49.67,27707.50511986508,27.5606,27.6161,27.555,27.5606,27707.5051
2006-03-02 11:40:00,49.65,49.72,49.65,49.72,24936.75460787857,27.5495,27.5883,27.5495,27.5883,24936.7546
2006-03-02 11:45:00,49.71,49.73,49.62,49.62,21684.13444163354,27.5828,27.5939,27.5329,27.5329,21684.1344
2006-03-02 11:50:00,49.63,49.76,49.63,49.74,23611.61305866764,27.5384,27.6105,27.5384,27.5994,23611.6131
2006-03-02 11:55:00,49.74,49.81,49.74,49.76,28309.842187688235,27.5994,27.6383,27.5994,27.6105,28309.8422
2006-03-02 12:00:00,49.76,49.79,49.75,49.77,35296.95217443682,27.6105,27.6272,27.605,27.6161,35296.9522
2006-03-02 12:05:00,49.76,49.76,49.74,49.74,32526.201662450312,27.6105,27.6105,27.5994,27.5994,32526.2017
2006-03-02 12:10:00,49.73,49.74,49.58,49.71,23973.015299361527,27.5939,27.5994,27.5107,27.5828,23973.0153
2006-03-02 12:15:00,49.71,49.74,49.66,49.71,26261.89615708951,27.5828,27.5994,27.555,27.5828,26261.8962
2006-03-02 12:20:00,49.71,49.71,49.63,49.63,16865.43789904831,27.5828,27.5828,27.5384,27.5384,16865.4379
2006-03-02 12:25:00,49.64,49.65,49.6,49.61,29875.91856402844,27.544,27.5495,27.5218,27.5273,29875.9186
2006-03-02 12:30:00,49.62,49.65,49.57,49.62,25539.09167570173,27.5329,27.5495,27.5051,27.5329,25539.0917
2006-03-02 12:35:00,49.63,49.66,49.56,49.57,31562.462353933264,27.5384,27.555,27.4996,27.5051,31562.4624
2006-03-02 12:40:00,49.58,49.69,49.57,49.65,22286.471509456693,27.5107,27.5717,27.5051,27.5495,22286.4715
2006-03-02 12:45:00,49.66,49.69,49.64,49.64,12890.013251415494,27.555,27.5717,27.544,27.544,12890.0133
2006-03-02 12:50:00,49.63,49.65,49.61,49.62,11564.871702204557,27.5384,27.5495,27.5273,27.5329,11564.8717
2006-03-02 12:55:00,49.62,49.66,49.6,49.66,13251.415492109383,27.5329,27.555,27.5218,27.555,13251.4155
2006-03-02 13:00:00,49.65,49.66,49.61,49.65,19033.851343211663,27.5495,27.555,27.5273,27.5495,19033.8513
2006-03-02 13:05:00,49.64,49.67,49.62,49.62,17347.307553306833,27.544,27.5606,27.5329,27.5329,17347.3076
2006-03-02 13:10:00,49.62,49.68,49.59,49.62,31562.462353933264,27.5329,27.5661,27.5162,27.5329,31562.4624
2006-03-02 13:15:00,49.62,49.66,49.57,49.59,30237.320804722327,27.5329,27.555,27.5051,27.5162,30237.3208
2006-03-02 13:20:00,49.59,49.64,49.57,49.6,47464.16094446453,27.5162,27.544,27.5051,27.5218,47464.1609
2006-03-02 13:25:00,49.61,49.63,49.56,49.57,18070.11203469461,27.5273,27.5384,27.4996,27.5051,18070.112
2006-03-02 13:30:00,49.58,49.62,49.57,49.61,21443.19961450428,27.5107,27.5329,27.5051,27.5273,21443.1996
2006-03-02 13:35:00,49.61,49.63,49.57,49.58,23370.67823153837,27.5273,27.5384,27.5051,27.5107,23370.6782
2006-03-02 13:40:00,49.62,49.64,49.56,49.56,26141.42874352488,27.5329,27.544,27.4996,27.4996,26141.4287
2006-03-02 13:45:00,49.57,49.64,49.56,49.63,115769.18443561018,27.5051,27.544,27.4996,27.5384,115769.1844
2006-03-02 13:50:00,49.64,49.65,49.6,49.61,13251.415492109383,27.544,27.5495,27.5218,27.5273,13251.4155
2006-03-02 13:55:00,49.59,49.65,49.58,49.59,11805.806529333817,27.5162,27.5495,27.5107,27.5162,11805.8065
2006-03-02 14:00:00,49.59,49.65,49.57,49.62,19997.59065172871,27.5162,27.5495,27.5051,27.5329,19997.5907
2006-03-02 14:05:00,49.62,49.65,49.56,49.58,45416.214913865806,27.5329,27.5495,27.4996,27.5107,45416.2149
2006-03-02 14:10:00,49.59,49.62,49.55,49.56,23973.015299361527,27.5162,27.5329,27.494,27.4996,23973.0153
2006-03-02 14:15:00,49.55,49.67,49.55,49.66,14576.557041320324,27.494,27.5606,27.494,27.555,14576.557
2006-03-02 14:20:00,49.66,49.66,49.56,49.58,28671.244428382124,27.555,27.555,27.4996,27.5107,28671.2444
2006-03-02 14:25:00,49.57,49.61,49.55,49.58,19033.851343211663,27.5051,27.5273,27.494,27.5107,19033.8513
2006-03-02 14:30:00,49.58,49.68,49.54,49.64,28791.711841946755,27.5107,27.5661,27.4885,27.544,28791.7118
2006-03-02 14:35:00,49.64,49.69,49.58,49.58,22286.471509456693,27.544,27.5717,27.5107,27.5107,22286.4715
2006-03-02 14:40:00,49.58,49.63,49.57,49.59,18070.11203469461,27.5107,27.5384,27.5051,27.5162,18070.112
2006-03-02 14:45:00,49.58,49.62,49.56,49.62,25659.55908926636,27.5107,27.5329,27.4996,27.5329,25659.5591
2006-03-02 14:50:00,49.62,49.65,49.57,49.61,17226.840139742202,27.5329,27.5495,27.5051,27.5273,17226.8401
2006-03-02 14:55:00,49.61,49.66,49.61,49.62,21443.19961450428,27.5273,27.555,27.5273,27.5329,21443.1996
2006-03-02 15:00:00,49.62,49.71,49.62,49.63,44934.34525960728,27.5329,27.5828,27.5329,27.5384,44934.3453
2006-03-02 15:05:00,49.63,49.68,49.61,49.67,29394.04890976991,27.5384,27.5661,27.5273,27.5606,29394.0489
2006-03-02 15:10:00,49.66,49.76,49.66,49.76,35296.95217443682,27.555,27.6105,27.555,27.6105,35296.9522
2006-03-02 15:15:00,49.76,49.77,49.71,49.71,54692.20575834237,27.6105,27.6161,27.5828,27.5828,54692.2058
2006-03-02 15:20:00,49.71,49.74,49.71,49.71,21443.19961450428,27.5828,27.5994,27.5828,27.5828,21443.1996
2006-03-02 15:25:00,49.71,49.76,49.71,49.74,26864.233224912663,27.5828,27.6105,27.5828,27.5994,26864.2332
2006-03-02 15:30:00,49.73,49.74,49.64,49.68,33851.343211661246,27.5939,27.5994,27.544,27.5661,33851.3432
2006-03-02 15:35:00,49.69,49.74,49.66,49.71,29032.646669076017,27.5717,27.5994,27.555,27.5828,29032.6467
2006-03-02 15:40:00,49.71,49.72,49.63,49.7,56860.61920250573,27.5828,27.5883,27.5384,27.5772,56860.6192
2006-03-02 15:45:00,49.7,49.74,49.66,49.74,176966.6305264426,27.5772,27.5994,27.555,27.5994,176966.6305
2006-03-02 15:50:00,49.73,49.75,49.68,49.68,46741.35646307674,27.5939,27.605,27.5661,27.5661,46741.3565
2006-03-02 15:55:00,49.68,49.69,49.63,49.64,85290.9288037586,27.5661,27.5717,27.5384,27.544,85290.9288
2006-03-03 09:30:00,49.43,49.48,49.43,49.46,51560.053005661975,27.4274,27.4552,27.4274,27.4441,51560.053
2006-03-03 09:35:00,49.48,49.54,49.44,49.44,20479.46030598723,27.4552,27.4885,27.433,27.433,20479.4603
2006-03-03 09:40:00,49.46,49.55,49.44,49.49,32285.26683532105,27.4441,27.494,27.433,27.4607,32285.2668
2006-03-03 09:45:00,49.5,49.56,49.46,49.52,31201.06011323937,27.4663,27.4996,27.4441,27.4774,31201.0601
2006-03-03 09:50:00,49.52,49.55,49.43,49.44,35899.28924225997,27.4774,27.494,27.4274,27.433,35899.2892
2006-03-03 09:55:00,49.47,49.47,49.41,49.46,26743.765811348032,27.4496,27.4496,27.4163,27.4441,26743.7658
2006-03-03 10:00:00,49.47,49.48,49.42,49.42,31080.59269967474,27.4496,27.4552,27.4219,27.4219,31080.5927
2006-03-03 10:05:00,49.46,49.46,49.36,49.38,34453.680279484404,27.4441,27.4441,27.3886,27.3997,34453.6803
2006-03-03 10:10:00,49.37,49.39,49.35,49.36,75051.19865076497,27.3941,27.4052,27.383,27.3886,75051.1987
2006-03-03 10:15:00,49.36,49.42,49.35,49.4,38067.70268642333,27.3886,27.4219,27.383,27.4108,38067.7027
2006-03-03 10:20:00,49.38,49.52,49.37,49.49,48789.30249367547,27.3997,27.4774,27.3941,27.4607,48789.3025
2006-03-03 10:25:00,49.46,49.58,49.43,49.54,61679.31574509096,27.4441,27.5107,27.4274,27.4885,61679.3157
2006-03-03 10:30:00,49.57,49.59,49.55,49.56,42163.59474762077,27.5051,27.5162,27.494,27.4996,42163.5947
2006-03-03 10:35:00,49.56,49.57,49.49,49.52,36622.09372364776,27.4996,27.5051,27.4607,27.4774,36622.0937
2006-03-03 10:40:00,49.52,49.56,49.49,49.5,22406.938923021324,27.4774,27.4996,27.4607,27.4663,22406.9389
2006-03-03 10:45:00,49.51,49.57,49.51,49.52,18311.04686182388,27.4718,27.5051,27.4718,27.4774,18311.0469
2006-03-03 10:50:00,49.51,49.51,49.39,49.41,42163.59474762077,27.4718,27.4718,27.4052,27.4163,42163.5947
2006-03-03 10:55:00,49.41,49.47,49.41,49.47,19274.786170340925,27.4163,27.4496,27.4163,27.4496,19274.7862
2006-03-03 11:00:00,49.45,49.47,49.37,49.47,28068.907360558973,27.4385,27.4496,27.3941,27.4496,28068.9074
2006-03-03 11:05:00,49.47,49.53,49.47,49.47,33008.07131670883,27.4496,27.4829,27.4496,27.4496,33008.0713
2006-03-03 11:10:00,49.47,49.48,49.41,49.44,30237.320804722327,27.4496,27.4552,27.4163,27.433,30237.3208
2006-03-03 11:15:00,49.44,49.47,49.4,49.42,21563.66702806891,27.433,27.4496,27.4108,27.4219,21563.667
2006-03-03 11:20:00,49.42,49.43,49.39,49.39,16022.166004095894,27.4219,27.4274,27.4052,27.4052,16022.166
2006-03-03 11:25:00,49.42,49.47,49.39,49.39,22527.406336585955,27.4219,27.4496,27.4052,27.4052,22527.4063
2006-03-03 11:30:00,49.37,49.39,49.29,49.31,42284.0621611854,27.3941,27.4052,27.3497,27.3608,42284.0622
2006-03-03 11:35:00,49.31,49.41,49.27,49.37,41681.72509336225,27.3608,27.4163,27.3386,27.3941,41681.7251
2006-03-03 11:40:00,49.37,49.41,49.32,49.36,21563.66702806891,27.3941,27.4163,27.3664,27.3886,21563.667
2006-03-03 11:45:00,49.36,49.42,49.33,49.37,15540.29634983737,27.3886,27.4219,27.3719,27.3941,15540.2963
2006-03-03 11:50:00,49.36,49.4,49.33,49.34,14094.687387061802,27.3886,27.4108,27.3719,27.3775,14094.6874
2006-03-03 11:55:00,49.35,49.46,49.33,49.42,16985.90531261294,27.383,27.4441,27.3719,27.4219,16985.9053
2006-03-03 12:00:00,49.41,49.42,49.37,49.39,32405.73424888568,27.4163,27.4219,27.3941,27.4052,32405.7342
2006-03-03 12:05:00,49.42,49.43,49.32,49.32,44572.943018913385,27.4219,27.4274,27.3664,27.3664,44572.943
2006-03-03 12:10:00,49.33,49.35,49.25,49.27,33489.94097096736,27.3719,27.383,27.3276,27.3386,33489.941
2006-03-03 12:15:00,49.26,49.33,49.24,49.26,26020.96132996025,27.3331,27.3719,27.322,27.3331,26020.9613
2006-03-03 12:20:00,49.26,49.4,49.26,49.4,41681.72509336225,27.3331,27.4108,27.3331,27.4108,41681.7251
2006-03-03 12:25:00,49.4,49.57,49.39,49.57,51439.58559209734,27.4108,27.5051,27.4052,27.5051,51439.5856
2006-03-03 12:30:00,49.57,49.57,49.46,49.47,75412.60089145887,27.5051,27.5051,27.4441,27.4496,75412.6009
2006-03-03 12:35:00,49.47,49.54,49.47,49.54,30839.65787254548,27.4496,27.4885,27.4496,27.4885,30839.6579
2006-03-03 12:40:00,49.55,49.64,49.53,49.64,109263.94410312011,27.494,27.544,27.4829,27.544,109263.9441
2006-03-03 12:45:00,49.63,49.63,49.57,49.6,23129.74340440911,27.5384,27.5384,27.5051,27.5218,23129.7434
2006-03-03 12:50:00,49.61,49.62,49.57,49.57,25177.68943500784,27.5273,27.5329,27.5051,27.5051,25177.6894
2006-03-03 12:55:00,49.59,49.61,49.55,49.57,21684.13444163354,27.5162,27.5273,27.494,27.5051,21684.1344
2006-03-03 13:00:00,49.57,49.62,49.57,49.58,16624.503071919047,27.5051,27.5329,27.5051,27.5107,16624.5031
2006-03-03 13:05:00,49.57,49.63,49.57,49.62,30839.65787254548,27.5051,27.5384,27.5051,27.5329,30839.6579
2006-03-03 13:10:00,49.62,49.62,49.55,49.62,41802.19250692688,27.5329,27.5329,27.494,27.5329,41802.1925
2006-03-03 13:15:00,49.62,49.63,49.58,49.63,22406.938923021324,27.5329,27.5384,27.5107,27.5384,22406.9389
2006-03-03 13:20:00,49.63,49.64,49.62,49.62,141790.14576557043,27.5384,27.544,27.5329,27.5329,141790.1458
2006-03-03 13:25:00,49.65,49.91,49.63,49.91,69750.63245392122,27.5495,27.6938,27.5384,27.6938,69750.6325
2006-03-03 13:30:00,49.9,49.96,49.86,49.86,43850.13853752561,27.6882,27.7215,27.666,27.666,43850.1385
2006-03-03 13:35:00,49.91,49.95,49.89,49.93,27707.50511986508,27.6938,27.716,27.6827,27.7049,27707.5051
2006-03-03 13:40:00,49.93,49.94,49.89,49.91,16985.90531261294,27.7049,27.7104,27.6827,27.6938,16985.9053
2006-03-03 13:45:00,49.9,50.01,49.9,49.98,32526.201662450312,27.6882,27.7493,27.6882,27.7326,32526.2017
2006-03-03 13:50:00,49.98,50.01,49.95,50.0,25177.68943500784,27.7326,27.7493,27.716,27.7437,25177.6894
2006-03-03 13:55:00,50.01,50.01,49.96,49.96,23129.74340440911,27.7493,27.7493,27.7215,27.7215,23129.7434
2006-03-03 14:00:00,49.93,49.96,49.91,49.96,23491.145645103003,27.7049,27.7215,27.6938,27.7215,23491.1456
2006-03-03 14:05:00,49.96,49.96,49.89,49.89,19033.851343211663,27.7215,27.7215,27.6827,27.6827,19033.8513
2006-03-03 14:10:00,49.89,49.91,49.85,49.89,20479.46030598723,27.6827,27.6938,27.6605,27.6827,20479.4603
2006-03-03 14:15:00,49.89,49.9,49.84,49.86,11685.339115769186,27.6827,27.6882,27.6549,27.666,11685.3391
2006-03-03 14:20:00,49.86,49.89,49.82,49.88,18551.98168895314,27.666,27.6827,27.6438,27.6771,18551.9817
2006-03-03 14:25:00,49.89,49.91,49.86,49.86,27827.97253342971,27.6827,27.6938,27.666,27.666,27827.9725
2006-03-03 14:30:00,49.89,49.89,49.81,49.81,17347.307553306833,27.6827,27.6827,27.6383,27.6383,17347.3076
2006-03-03 14:35:00,49.81,49.95,49.81,49.95,29514.51632333454,27.6383,27.716,27.6383,27.716,29514.5163
2006-03-03 14:40:00,49.95,49.95,49.89,49.91,18913.383929647032,27.716,27.716,27.6827,27.6938,18913.3839
2006-03-03 14:45:00,49.91,49.91,49.81,49.85,19395.25358390556,27.6938,27.6938,27.6383,27.6605,19395.2536
2006-03-03 14:50:00,49.86,49.92,49.86,49.88,18913.383929647032,27.666,27.6993,27.666,27.6771,18913.3839
2006-03-03 14:55:00,49.9,49.9,49.86,49.89,16865.43789904831,27.6882,27.6882,27.666,27.6827,16865.4379
2006-03-03 15:00:00,49.89,49.93,49.83,49.83,28671.244428382124,27.6827,27.7049,27.6494,27.6494,28671.2444
2006-03-03 15:05:00,49.84,49.84,49.7,49.78,43970.60595109024,27.6549,27.6549,27.5772,27.6216,43970.606
2006-03-03 15:10:00,49.78,49.8,49.75,49.79,37947.2352728587,27.6216,27.6327,27.605,27.6272,37947.2353
2006-03-03 15:15:00,49.8,49.8,49.64,49.65,57101.55402963499,27.6327,27.6327,27.544,27.5495,57101.554
2006-03-03 15:20:00,49.65,49.66,49.58,49.65,42645.4644018793,27.5495,27.555,27.5107,27.5495,42645.4644
2006-03-03 15:25:00,49.66,49.76,49.65,49.73,28912.179255511383,27.555,27.6105,27.5495,27.5939,28912.1793
2006-03-03 15:30:00,49.72,49.81,49.62,49.63,71316.70883026143,27.5883,27.6383,27.5329,27.5384,71316.7088
2006-03-03 15:35:00,49.62,49.68,49.58,49.62,32887.603903144205,27.5329,27.5661,27.5107,27.5329,32887.6039
2006-03-03 15:40:00,49.62,49.7,49.6,49.66,76255.87278641129,27.5329,27.5772,27.5218,27.555,76255.8728
2006-03-03 15:45:00,49.67,49.69,49.64,49.66,49030.23732080473,27.5606,27.5717,27.544,27.555,49030.2373
2006-03-03 15:50:00,49.66,49.68,49.52,49.52,65293.338152029886,27.555,27.5661,27.4774,27.4774,65293.3382
2006-03-03 15:55:00,49.54,49.57,49.49,49.56,90109.62534634382,27.4885,27.5051,27.4607,27.4996,90109.6253
2006-03-06 09:30:00,49.68,49.9,49.68,49.86,79267.55812552705,27.5661,27.6882,27.5661,27.666,79267.5581
2006-03-06 09:35:00,49.89,49.91,49.86,49.86,36260.691482953865,27.6827,27.6938,27.666,27.666,36260.6915
2006-03-06 09:40:00,49.86,49.87,49.67,49.68,36140.22406938923,27.666,27.6716,27.5606,27.5661,36140.2241
2006-03-06 09:45:00,49.67,49.79,49.66,49.79,52644.25972774365,27.5606,27.6272,27.555,27.6272,52644.2597
2006-03-06 09:50:00,49.79,49.82,49.69,49.71,79869.89519335021,27.6272,27.6438,27.5717,27.5828,79869.8952
2006-03-06 09:55:00,49.71,49.76,49.68,49.68,33971.81062522588,27.5828,27.6105,27.5661,27.5661,33971.8106
2006-03-06 10:00:00,49.67,49.89,49.67,49.76,51560.053005661975,27.5606,27.6827,27.5606,27.6105,51560.053
2006-03-06 10:05:00,49.76,49.84,49.76,49.79,50355.37887001567,27.6105,27.6549,27.6105,27.6272,50355.3789
2006-03-06 10:10:00,49.8,49.86,49.78,49.81,41561.25767979762,27.6327,27.666,27.6216,27.6383,41561.2577
2006-03-06 10:15:00,49.81,49.81,49.77,49.79,35778.82182869534,27.6383,27.6383,27.6161,27.6272,35778.8218
2006-03-06 10:20:00,49.79,49.85,49.69,49.7,42284.0621611854,27.6272,27.6605,27.5717,27.5772,42284.0622
2006-03-06 10:25:00,49.67,49.77,49.67,49.75,23129.74340440911,27.5606,27.6161,27.5606,27.605,23129.7434
2006-03-06 10:30:00,49.75,49.81,49.74,49.8,29875.91856402844,27.605,27.6383,27.5994,27.6327,29875.9186
2006-03-06 10:35:00,49.81,49.83,49.81,49.81,41079.3880255391,27.6383,27.6494,27.6383,27.6383,41079.388
2006-03-06 10:40:00,49.81,49.85,49.76,49.76,38670.03975424648,27.6383,27.6605,27.6105,27.6105,38670.0398
2006-03-06 10:45:00,49.76,49.81,49.72,49.77,36260.691482953865,27.6105,27.6383,27.5883,27.6161,36260.6915
2006-03-06 10:50:00,49.76,49.82,49.73,49.81,31321.527526804,27.6105,27.6438,27.5939,27.6383,31321.5275
2006-03-06 10:55:00,49.81,49.88,49.78,49.86,34694.615106613666,27.6383,27.6771,27.6216,27.666,34694.6151
2006-03-06 11:00:00,49.86,49.9,49.83,49.9,48909.769907240094,27.666,27.6882,27.6494,27.6882,48909.7699
2006-03-06 11:05:00,49.9,50.0,49.9,49.95,41079.3880255391,27.6882,27.7437,27.6882,27.716,41079.388
2006-03-06 11:10:00,49.95,49.98,49.92,49.94,35778.82182869534,27.716,27.7326,27.6993,27.7104,35778.8218
2006-03-06 11:15:00,49.93,49.95,49.86,49.88,33249.006143838094,27.7049,27.716,27.666,27.6771,33249.0061
2006-03-06 11:20:00,49.89,49.96,49.89,49.92,26382.36357065414,27.6827,27.7215,27.6827,27.6993,26382.3636
2006-03-06 11:25:00,49.92,49.96,49.91,49.96,21081.797373810383,27.6993,27.7215,27.6938,27.7215,21081.7974
2006-03-06 11:30:00,49.96,50.02,49.95,50.02,42163.59474762077,27.7215,27.7548,27.716,27.7548,42163.5947
2006-03-06 11:35:00,50.03,50.05,49.96,49.96,53487.531622696064,27.7604,27.7714,27.7215,27.7215,53487.5316
2006-03-06 11:40:00,49.97,50.03,49.96,50.0,27346.102879171187,27.7271,27.7604,27.7215,27.7437,27346.1029
2006-03-06 11:45:00,50.0,50.01,49.84,49.84,26261.89615708951,27.7437,27.7493,27.6549,27.6549,26261.8962
2006-03-06 11:50:00,49.86,49.98,49.86,49.91,17226.840139742202,27.666,27.7326,27.666,27.6938,17226.8401
2006-03-06 11:55:00,49.91,50.06,49.91,50.01,34092.27803879051,27.6938,27.777,27.6938,27.7493,34092.278
2006-03-06 12:00:00,50.01,50.09,50.01,50.07,23732.080472232265,27.7493,27.7936,27.7493,27.7825,23732.0805
2006-03-06 12:05:00,50.07,50.1,50.01,50.01,21925.069268762803,27.7825,27.7992,27.7493,27.7493,21925.0693
2006-03-06 12:10:00,50.01,50.06,49.96,49.99,21925.069268762803,27.7493,27.777,27.7215,27.7382,21925.0693
2006-03-06 12:15:00,49.97,50.0,49.93,49.93,20118.05806529334,27.7271,27.7437,27.7049,27.7049,20118.0581
2006-03-06 12:20:00,49.92,49.96,49.9,49.93,30357.78821828696,27.6993,27.7215,27.6882,27.7049,30357.7882
2006-03-06 12:25:00,49.92,50.01,49.91,49.97,41320.32285266836,27.6993,27.7493,27.6938,27.7271,41320.3229
2006-03-06 12:30:00,49.96,50.03,49.96,50.03,19274.786170340925,27.7215,27.7604,27.7215,27.7604,19274.7862
2006-03-06 12:35:00,50.04,50.06,49.96,49.98,23732.080472232265,27.7659,27.777,27.7215,27.7326,23732.0805
2006-03-06 12:40:00,49.98,50.02,49.83,49.86,38308.63751355259,27.7326,27.7548,27.6494,27.666,38308.6375
2006-03-06 12:45:00,49.85,49.96,49.85,49.96,19515.720997470187,27.6605,27.7215,27.6605,27.7215,19515.721
2006-03-06 12:50:00,49.96,50.04,49.96,49.97,18551.98168895314,27.7215,27.7659,27.7215,27.7271,18551.9817
2006-03-06 12:55:00,49.98,50.01,49.96,49.97,17467.774966871464,27.7326,27.7493,27.7215,27.7271,17467.775
2006-03-06 13:00:00,49.98,50.1,49.98,50.1,25057.2220214432,27.7326,27.7992,27.7326,27.7992,25057.222
2006-03-06 13:05:00,50.1,50.11,50.01,50.01,32526.201662450312,27.7992,27.8047,27.7493,27.7493,32526.2017
2006-03-06 13:10:00,50.01,50.01,49.94,49.99,37947.2352728587,27.7493,27.7493,27.7104,27.7382,37947.2353
2006-03-06 13:15:00,49.99,50.02,49.92,49.92,41199.855439103725,27.7382,27.7548,27.6993,27.6993,41199.8554
2006-03-06 13:20:00,49.91,49.98,49.86,49.9,37224.43079147091,27.6938,27.7326,27.666,27.6882,37224.4308
2006-03-06 13:25:00,49.91,49.96,49.86,49.87,18551.98168895314,27.6938,27.7215,27.666,27.6716,18551.9817
2006-03-06 13:30:00,49.86,49.86,49.75,49.81,51319.11817853271,27.666,27.666,27.605,27.6383,51319.1182
2006-03-06 13:35:00,49.81,49.81,49.72,49.73,55776.41248042405,27.6383,27.6383,27.5883,27.5939,55776.4125
2006-03-06 13:40:00,49.73,49.81,49.67,49.81,39031.441994940375,27.5939,27.6383,27.5606,27.6383,39031.442
2006-03-06 13:45:00,49.81,49.81,49.73,49.74,23370.67823153837,27.6383,27.6383,27.5939,27.5994,23370.6782
2006-03-06 13:50:00,49.74,49.76,49.62,49.66,51319.11817853271,27.5994,27.6105,27.5329,27.555,51319.1182
2006-03-06 13:55:00,49.66,49.7,49.65,49.66,55896.87989398869,27.555,27.5772,27.5495,27.555,55896.8799
2006-03-06 14:00:00,49.66,49.66,49.58,49.62,37224.43079147091,27.555,27.555,27.5107,27.5329,37224.4308
2006-03-06 14:05:00,49.62,49.62,49.41,49.48,60836.04385013854,27.5329,27.5329,27.4163,27.4552,60836.0439
2006-03-06 14:10:00,49.48,49.51,49.36,49.42,57462.95627032888,27.4552,27.4718,27.3886,27.4219,57462.9563
2006-03-06 14:15:00,49.4,49.46,49.37,49.45,39392.84423563426,27.4108,27.4441,27.3941,27.4385,39392.8442
2006-03-06 14:20:00,49.46,49.46,49.27,49.32,53126.129382002175,27.4441,27.4441,27.3386,27.3664,53126.1294
2006-03-06 14:25:00,49.32,49.37,49.31,49.34,32646.669076014943,27.3664,27.3941,27.3608,27.3775,32646.6691
2006-03-06 14:30:00,49.34,49.42,49.31,49.39,34333.21286591977,27.3775,27.4219,27.3608,27.4052,34333.2129
2006-03-06 14:35:00,49.39,49.43,49.38,49.42,26382.36357065414,27.4052,27.4274,27.3997,27.4219,26382.3636
2006-03-06 14:40:00,49.42,49.42,49.36,49.37,46861.82387664137,27.4219,27.4219,27.3886,27.3941,46861.8239
2006-03-06 14:45:00,49.37,49.41,49.34,49.39,100831.22515359597,27.3941,27.4163,27.3775,27.4052,100831.2252
2006-03-06 14:50:00,49.4,49.5,49.38,49.42,42163.59474762077,27.4108,27.4663,27.3997,27.4219,42163.5947
2006-03-06 14:55:00,49.42,49.47,49.41,49.46,55294.542826165525,27.4219,27.4496,27.4163,27.4441,55294.5428
2006-03-06 15:00:00,49.46,49.83,49.44,49.6,64329.59884351284,27.4441,27.6494,27.433,27.5218,64329.5988
2006-03-06 15:05:00,49.59,49.6,49.48,49.5,75171.6660643296,27.5162,27.5218,27.4552,27.4663,75171.6661
2006-03-06 15:10:00,49.52,49.57,49.51,49.52,39874.71388989279,27.4774,27.5051,27.4718,27.4774,39874.7139
2006-03-06 15:15:00,49.54,49.67,49.53,49.67,44452.47560534876,27.4885,27.5606,27.4829,27.5606,44452.4756
2006-03-06 15:20:00,49.67,49.71,49.64,49.65,51560.053005661975,27.5606,27.5828,27.544,27.5495,51560.053
2006-03-06 15:25:00,49.64,49.71,49.64,49.66,54692.20575834237,27.544,27.5828,27.544,27.555,54692.2058
2006-03-06 15:30:00,49.66,49.71,49.64,49.65,32164.79942175642,27.555,27.5828,27.544,27.5495,32164.7994
2006-03-06 15:35:00,49.65,49.71,49.59,49.59,38790.50716781111,27.5495,27.5828,27.5162,27.5162,38790.5072
2006-03-06 15:40:00,49.6,49.65,49.58,49.62,49150.70473436936,27.5218,27.5495,27.5107,27.5329,49150.7047
2006-03-06 15:45:00,49.61,49.64,49.6,49.64,52162.39007348513,27.5273,27.544,27.5218,27.544,52162.3901
2006-03-06 15:50:00,49.64,49.68,49.62,49.66,79147.09071196242,27.544,27.5661,27.5329,27.555,79147.0907
2006-03-06 15:55:00,49.66,49.75,49.66,49.74,147090.71196241418,27.555,27.605,27.555,27.5994,147090.712
2006-03-07 09:30:00,49.48,49.63,49.35,49.37,100590.2903264667,27.4552,27.5384,27.383,27.3941,100590.2903
2006-03-07 09:35:00,49.35,49.45,49.31,49.38,54933.14058547164,27.383,27.4385,27.3608,27.3997,54933.1406
2006-03-07 09:40:00,49.37,49.37,49.07,49.22,102758.70377063006,27.3941,27.3941,27.2277,27.3109,102758.7038
2006-03-07 09:45:00,49.22,49.4,49.22,49.36,87218.40742079269,27.3109,27.4108,27.3109,27.3886,87218.4074
2006-03-07 09:50:00,49.39,49.42,49.28,49.39,42765.93181544392,27.4052,27.4219,27.3442,27.4052,42765.9318
2006-03-07 09:55:00,49.38,49.41,49.36,49.37,34815.08252017829,27.3997,27.4163,27.3886,27.3941,34815.0825
2006-03-07 10:00:00,49.37,49.38,49.23,49.28,173834.47777376222,27.3941,27.3997,27.3165,27.3442,173834.4778
2006-03-07 10:05:00,49.28,49.39,49.27,49.39,143115.28731478137,27.3442,27.4052,27.3386,27.4052,143115.2873
2006-03-07 10:10:00,49.38,49.48,49.38,49.42,44813.87784604265,27.3997,27.4552,27.3997,27.4219,44813.8778
2006-03-07 10:15:00,49.46,49.51,49.42,49.48,81797.3738103843,27.4441,27.4718,27.4219,27.4552,81797.3738
2006-03-07 10:20:00,49.49,49.54,49.4,49.45,19997.59065172871,27.4607,27.4885,27.4108,27.4385,19997.5907
2006-03-07 10:25:00,49.45,49.46,49.38,49.43,26984.70063847729,27.4385,27.4441,27.3997,27.4274,26984.7006
2006-03-07 10:30:00,49.43,49.49,49.35,49.37,31441.99494036864,27.4274,27.4607,27.383,27.3941,31441.9949
2006-03-07 10:35:00,49.37,49.43,49.37,49.42,34694.615106613666,27.3941,27.4274,27.3941,27.4219,34694.6151
2006-03-07 10:40:00,49.42,49.42,49.32,49.38,44813.87784604265,27.4219,27.4219,27.3664,27.3997,44813.8778
2006-03-07 10:45:00,49.37,49.4,49.37,49.39,47946.03059872305,27.3941,27.4108,27.3941,27.4052,47946.0306
2006-03-07 10:50:00,49.39,49.4,49.37,49.37,63486.32694856042,27.4052,27.4108,27.3941,27.3941,63486.3269
2006-03-07 10:55:00,49.37,49.4,49.32,49.32,71798.57848451994,27.3941,27.4108,27.3664,27.3664,71798.5785
2006-03-07 11:00:00,49.34,49.5,49.3,49.48,25539.09167570173,27.3775,27.4663,27.3553,27.4552,25539.0917
2006-03-07 11:05:00,49.48,49.48,49.41,49.43,31923.86459462716,27.4552,27.4552,27.4163,27.4274,31923.8646
2006-03-07 11:10:00,49.43,49.51,49.41,49.41,27225.63546560656,27.4274,27.4718,27.4163,27.4163,27225.6355
2006-03-07 11:15:00,49.41,49.48,49.38,49.48,30960.12528611011,27.4163,27.4552,27.3997,27.4552,30960.1253
2006-03-07 11:20:00,49.47,49.56,49.45,49.55,30960.12528611011,27.4496,27.4996,27.4385,27.494,30960.1253
2006-03-07 11:25:00,49.56,49.62,49.39,49.46,132875.55716178776,27.4996,27.5329,27.4052,27.4441,132875.5572
2006-03-07 11:30:00,49.45,49.52,49.43,49.47,29634.98373689917,27.4385,27.4774,27.4274,27.4496,29634.9837
2006-03-07 11:35:00,49.47,49.56,49.47,49.55,28791.711841946755,27.4496,27.4996,27.4496,27.494,28791.7118
2006-03-07 11:40:00,49.55,49.57,49.48,49.48,26743.765811348032,27.494,27.5051,27.4552,27.4552,26743.7658
2006-03-07 11:45:00,49.48,49.53,49.45,49.53,24213.95012649079,27.4552,27.4829,27.4385,27.4829,24213.9501
2006-03-07 11:50:00,49.54,49.57,49.53,49.57,9396.4582580412,27.4885,27.5051,27.4829,27.5051,9396.4583
2006-03-07 11:55:00,49.59,49.6,49.52,49.56,18070.11203469461,27.5162,27.5218,27.4774,27.4996,18070.112
2006-03-07 12:00:00,49.56,49.7,49.54,49.69,23370.67823153837,27.4996,27.5772,27.4885,27.5717,23370.6782
2006-03-07 12:05:00,49.66,49.71,49.66,49.68,10842.06722081677,27.555,27.5828,27.555,27.5661,10842.0672
2006-03-07 12:10:00,49.68,49.68,49.62,49.63,23973.015299361527,27.5661,27.5661,27.5329,27.5384,23973.0153
2006-03-07 12:15:00,49.64,49.64,49.53,49.54,26743.765811348032,27.544,27.544,27.4829,27.4885,26743.7658
2006-03-07 12:20:00,49.53,49.56,49.52,49.52,13130.948078544756,27.4829,27.4996,27.4774,27.4774,13130.9481
2006-03-07 12:25:00,49.52,49.53,49.45,49.46,24816.28719431394,27.4774,27.4829,27.4385,27.4441,24816.2872
2006-03-07 12:30:00,49.45,49.52,49.44,49.51,12890.013251415494,27.4385,27.4774,27.433,27.4718,12890.0133
2006-03-07 12:35:00,49.51,49.55,49.47,49.48,20358.9928924226,27.4718,27.494,27.4496,27.4552,20358.9929
2006-03-07 12:40:00,49.48,49.5,49.42,49.44,22286.471509456693,27.4552,27.4663,27.4219,27.433,22286.4715
2006-03-07 12:45:00,49.44,49.48,49.39,49.43,18431.51427538851,27.433,27.4552,27.4052,27.4274,18431.5143
2006-03-07 12:50:00,49.43,49.45,49.39,49.45,20840.862546681125,27.4274,27.4385,27.4052,27.4385,20840.8625
2006-03-07 12:55:00,49.46,49.46,49.32,49.32,18913.383929647032,27.4441,27.4441,27.3664,27.3664,18913.3839
2006-03-07 13:00:00,49.32,49.45,49.3,49.42,24575.35236718468,27.3664,27.4385,27.3553,27.4219,24575.3524
2006-03-07 13:05:00,49.42,49.42,49.3,49.34,35537.88700156608,27.4219,27.4219,27.3553,27.3775,35537.887
2006-03-07 13:10:00,49.34,49.34,49.23,49.28,22888.808577279848,27.3775,27.3775,27.3165,27.3442,22888.8086
2006-03-07 13:15:00,49.31,49.39,49.3,49.38,24454.884953620047,27.3608,27.4052,27.3553,27.3997,24454.885
2006-03-07 13:20:00,49.38,49.44,49.34,49.37,23370.67823153837,27.3997,27.433,27.3775,27.3941,23370.6782
2006-03-07 13:25:00,49.37,49.37,49.31,49.32,25900.49391639562,27.3941,27.3941,27.3608,27.3664,25900.4939
2006-03-07 13:30:00,49.32,49.43,49.32,49.43,22527.406336585955,27.3664,27.4274,27.3664,27.4274,22527.4063
2006-03-07 13:35:00,49.43,49.47,49.43,49.44,44211.540778219496,27.4274,27.4496,27.4274,27.433,44211.5408
2006-03-07 13:40:00,49.43,49.45,49.37,49.37,24695.81978074931,27.4274,27.4385,27.3941,27.3941,24695.8198
2006-03-07 13:45:00,49.37,49.52,49.37,49.52,29032.646669076017,27.3941,27.4774,27.3941,27.4774,29032.6467
2006-03-07 13:50:00,49.52,49.58,49.52,49.54,46139.01939525359,27.4774,27.5107,27.4774,27.4885,46139.0194
2006-03-07 13:55:00,49.53,49.54,49.5,49.51,16504.035658354416,27.4829,27.4885,27.4663,27.4718,16504.0357
2006-03-07 14:00:00,49.5,49.53,49.49,49.52,23370.67823153837,27.4663,27.4829,27.4607,27.4774,23370.6782
2006-03-07 14:05:00,49.51,49.59,49.49,49.49,28912.179255511383,27.4718,27.5162,27.4607,27.4607,28912.1793
2006-03-07 14:10:00,49.49,49.49,49.44,49.45,28791.711841946755,27.4607,27.4607,27.433,27.4385,28791.7118
2006-03-07 14:15:00,49.44,49.44,49.39,49.39,40477.05095771594,27.433,27.433,27.4052,27.4052,40477.051
2006-03-07 14:20:00,49.38,49.43,49.37,49.37,44934.34525960728,27.3997,27.4274,27.3941,27.3941,44934.3453
2006-03-07 14:25:00,49.37,49.42,49.37,49.37,56017.34730755331,27.3941,27.4219,27.3941,27.3941,56017.3473
2006-03-07 14:30:00,49.35,49.36,49.31,49.36,29394.04890976991,27.383,27.3886,27.3608,27.3886,29394.0489
2006-03-07 14:35:00,49.36,49.4,49.32,49.37,43006.86664257319,27.3886,27.4108,27.3664,27.3941,43006.8666
2006-03-07 14:40:00,49.37,49.42,49.37,49.42,38790.50716781111,27.3941,27.4219,27.3941,27.4219,38790.5072
2006-03-07 14:45:00,49.42,49.42,49.35,49.37,62281.65281291412,27.4219,27.4219,27.383,27.3941,62281.6528
2006-03-07 14:50:00,49.37,49.49,49.37,49.48,65293.338152029886,27.3941,27.4607,27.3941,27.4552,65293.3382
2006-03-07 14:55:00,49.48,49.54,49.47,49.47,38308.63751355259,27.4552,27.4885,27.4496,27.4496,38308.6375
2006-03-07 15:00:00,49.48,49.52,49.41,49.5,33610.40838453199,27.4552,27.4774,27.4163,27.4663,33610.4084
2006-03-07 15:05:00,49.49,49.51,49.41,49.41,39513.3116491989,27.4607,27.4718,27.4163,27.4163,39513.3116
2006-03-07 15:10:00,49.4,49.42,49.36,49.36,29273.58149620528,27.4108,27.4219,27.3886,27.3886,29273.5815
2006-03-07 15:15:00,49.36,49.4,49.36,49.36,39874.71388989279,27.3886,27.4108,27.3886,27.3886,39874.7139
2006-03-07 15:20:00,49.36,49.42,49.35,49.4,45054.81267317191,27.3886,27.4219,27.383,27.4108,45054.8127
2006-03-07 15:25:00,49.4,49.41,49.37,49.39,35899.28924225997,27.4108,27.4163,27.3941,27.4052,35899.2892
2006-03-07 15:30:00,49.39,49.42,49.38,49.39,75292.13347789424,27.4052,27.4219,27.3997,27.4052,75292.1335
2006-03-07 15:35:00,49.4,49.4,49.35,49.39,75533.0683050235,27.4108,27.4108,27.383,27.4052,75533.0683
2006-03-07 15:40:00,49.39,49.5,49.39,49.48,116973.85857125648,27.4052,27.4663,27.4052,27.4552,116973.8586
2006-03-07 15:45:00,49.48,49.52,49.37,49.39,83483.91760028913,27.4552,27.4774,27.3941,27.4052,83483.9176
2006-03-07 15:50:00,49.39,49.52,49.39,49.47,108782.0744488616,27.4052,27.4774,27.4052,27.4496,108782.0744
2006-03-07 15:55:00,49.48,49.49,49.43,49.49,133718.82905674016,27.4552,27.4607,27.4274,27.4607,133718.8291
2006-03-08 09:30:00,49.52,49.52,49.4,49.41,68064.0886640164,27.4774,27.4774,27.4108,27.4163,68064.0887
2006-03-08 09:35:00,49.32,49.47,49.27,49.47,37706.30044572944,27.3664,27.4496,27.3386,27.4496,37706.3004
2006-03-08 09:40:00,49.47,49.52,49.47,49.52,40115.64871702205,27.4496,27.4774,27.4496,27.4774,40115.6487
2006-03-08 09:45:00,49.52,49.57,49.42,49.45,55294.542826165525,27.4774,27.5051,27.4219,27.4385,55294.5428
2006-03-08 09:50:00,49.47,49.52,49.44,49.46,55174.0754126009,27.4496,27.4774,27.433,27.4441,55174.0754
2006-03-08 09:55:00,49.46,49.46,49.37,49.4,52644.25972774365,27.4441,27.4441,27.3941,27.4108,52644.2597
2006-03-08 10:00:00,49.4,49.47,49.37,49.39,83242.98277315986,27.4108,27.4496,27.3941,27.4052,83242.9828
2006-03-08 10:05:00,49.38,49.45,49.34,49.35,32164.79942175642,27.3997,27.4385,27.3775,27.383,32164.7994
2006-03-08 10:10:00,49.35,49.45,49.34,49.45,44934.34525960728,27.383,27.4385,27.3775,27.4385,44934.3453
2006-03-08 10:15:00,49.45,49.45,49.37,49.39,34574.14769304903,27.4385,27.4385,27.3941,27.4052,34574.1477
2006-03-08 10:20:00,49.4,49.45,49.37,49.4,31441.99494036864,27.4108,27.4385,27.3941,27.4108,31441.9949
2006-03-08 10:25:00,49.42,49.43,49.37,49.38,42886.39922900856,27.4219,27.4274,27.3941,27.3997,42886.3992
2006-03-08 10:30:00,49.38,49.45,49.37,49.37,66257.07746054693,27.3997,27.4385,27.3941,27.3941,66257.0775
2006-03-08 10:35:00,49.37,49.37,49.27,49.28,32887.603903144205,27.3941,27.3941,27.3386,27.3442,32887.6039
2006-03-08 10:40:00,49.28,49.34,49.27,49.27,31803.397181062526,27.3442,27.3775,27.3386,27.3386,31803.3972
2006-03-08 10:45:00,49.27,49.27,49.13,49.13,37706.30044572944,27.3386,27.3386,27.261,27.261,37706.3004
2006-03-08 10:50:00,49.11,49.17,49.11,49.17,40115.64871702205,27.2499,27.2832,27.2499,27.2832,40115.6487
2006-03-08 10:55:00,49.17,49.21,49.14,49.14,44091.07336465487,27.2832,27.3054,27.2665,27.2665,44091.0734
2006-03-08 11:00:00,49.17,49.17,49.13,49.13,125286.110107216,27.2832,27.2832,27.261,27.261,125286.1101
2006-03-08 11:05:00,49.14,49.18,49.13,49.14,63968.19660281894,27.2665,27.2887,27.261,27.2665,63968.1966
2006-03-08 11:10:00,49.14,49.18,49.11,49.18,80472.23226117335,27.2665,27.2887,27.2499,27.2887,80472.2323
2006-03-08 11:15:00,49.18,49.23,49.14,49.14,61679.31574509096,27.2887,27.3165,27.2665,27.2665,61679.3157
2006-03-08 11:20:00,49.15,49.18,49.14,49.18,31682.92976749789,27.2721,27.2887,27.2665,27.2887,31682.9298
2006-03-08 11:25:00,49.18,49.18,49.08,49.13,20358.9928924226,27.2887,27.2887,27.2332,27.261,20358.9929
2006-03-08 11:30:00,49.12,49.13,49.05,49.07,24936.75460787857,27.2554,27.261,27.2166,27.2277,24936.7546
2006-03-08 11:35:00,49.07,49.08,49.04,49.04,31803.397181062526,27.2277,27.2332,27.211,27.211,31803.3972
2006-03-08 11:40:00,49.03,49.05,48.91,48.93,58306.228165281296,27.2055,27.2166,27.1389,27.15,58306.2282
2006-03-08 11:45:00,48.93,48.93,48.77,48.78,125647.5123479099,27.15,27.15,27.0612,27.0668,125647.5123
2006-03-08 11:50:00,48.78,48.8,48.67,48.73,50355.37887001567,27.0668,27.0779,27.0057,27.039,50355.3789
2006-03-08 11:55:00,48.74,48.75,48.64,48.69,35658.354415130714,27.0446,27.0501,26.9891,27.0168,35658.3544
2006-03-08 12:00:00,48.69,48.87,48.69,48.87,29755.451150463803,27.0168,27.1167,27.0168,27.1167,29755.4512
2006-03-08 12:05:00,48.87,48.92,48.85,48.86,42886.39922900856,27.1167,27.1444,27.1056,27.1111,42886.3992
2006-03-08 12:10:00,48.87,48.95,48.86,48.94,26261.89615708951,27.1167,27.1611,27.1111,27.1555,26261.8962
2006-03-08 12:15:00,48.95,48.99,48.92,48.92,54812.67317190701,27.1611,27.1833,27.1444,27.1444,54812.6732
2006-03-08 12:20:00,48.92,48.92,48.77,48.8,50234.91145645104,27.1444,27.1444,27.0612,27.0779,50234.9115
2006-03-08 12:25:00,48.79,48.88,48.79,48.88,25418.62426213709,27.0723,27.1222,27.0723,27.1222,25418.6243
2006-03-08 12:30:00,48.88,48.98,48.88,48.93,40115.64871702205,27.1222,27.1777,27.1222,27.15,40115.6487
2006-03-08 12:35:00,48.93,48.97,48.88,48.88,26020.96132996025,27.15,27.1722,27.1222,27.1222,26020.9613
2006-03-08 12:40:00,48.88,48.88,48.82,48.87,85531.86363088785,27.1222,27.1222,27.089,27.1167,85531.8636
2006-03-08 12:45:00,48.88,48.93,48.88,48.88,29394.04890976991,27.1222,27.15,27.1222,27.1222,29394.0489
2006-03-08 12:50:00,48.88,48.93,48.86,48.93,18913.383929647032,27.1222,27.15,27.1111,27.15,18913.3839
2006-03-08 12:55:00,48.93,48.94,48.86,48.89,33851.343211661246,27.15,27.1555,27.1111,27.1278,33851.3432
2006-03-08 13:00:00,48.88,48.9,48.87,48.87,30478.25563185159,27.1222,27.1333,27.1167,27.1167,30478.2556
2006-03-08 13:05:00,48.88,48.88,48.79,48.81,43127.33405613782,27.1222,27.1222,27.0723,27.0834,43127.3341
2006-03-08 13:10:00,48.8,48.84,48.75,48.75,29273.58149620528,27.0779,27.1001,27.0501,27.0501,29273.5815
2006-03-08 13:15:00,48.75,48.76,48.71,48.72,26382.36357065414,27.0501,27.0557,27.0279,27.0335,26382.3636
2006-03-08 13:20:00,48.69,48.69,48.67,48.67,56258.28213468257,27.0168,27.0168,27.0057,27.0057,56258.2821
2006-03-08 13:25:00,48.68,48.69,48.63,48.64,33851.343211661246,27.0113,27.0168,26.9835,26.9891,33851.3432
2006-03-08 13:30:00,48.64,48.65,48.63,48.64,36501.62631008313,26.9891,26.9946,26.9835,26.9891,36501.6263
2006-03-08 13:35:00,48.64,48.66,48.64,48.66,15660.763763402,26.9891,27.0002,26.9891,27.0002,15660.7638
2006-03-08 13:40:00,48.66,48.69,48.64,48.66,27346.102879171187,27.0002,27.0168,26.9891,27.0002,27346.1029
2006-03-08 13:45:00,48.67,48.67,48.63,48.64,36381.15889651849,27.0057,27.0057,26.9835,26.9891,36381.1589
2006-03-08 13:50:00,48.64,48.64,48.58,48.59,27707.50511986508,26.9891,26.9891,26.9558,26.9613,27707.5051
2006-03-08 13:55:00,48.59,48.6,48.56,48.59,33249.006143838094,26.9613,26.9669,26.9447,26.9613,33249.0061
2006-03-08 14:00:00,48.59,48.64,48.57,48.64,42524.99698831466,26.9613,26.9891,26.9502,26.9891,42524.997
2006-03-08 14:05:00,48.65,48.69,48.64,48.68,77340.07950849296,26.9946,27.0168,26.9891,27.0113,77340.0795
2006-03-08 14:10:00,48.68,48.77,48.67,48.74,128538.73027346104,27.0113,27.0612,27.0057,27.0446,128538.7303
2006-03-08 14:15:00,48.74,48.79,48.74,48.79,32646.669076014943,27.0446,27.0723,27.0446,27.0723,32646.6691
2006-03-08 14:20:00,48.79,48.83,48.78,48.83,57583.42368389351,27.0723,27.0945,27.0668,27.0945,57583.4237
2006-03-08 14:25:00,48.84,48.89,48.84,48.88,87820.74448861583,27.1001,27.1278,27.1001,27.1222,87820.7445
2006-03-08 14:30:00,48.88,48.93,48.84,48.88,133598.36164317554,27.1222,27.15,27.1001,27.1222,133598.3616
2006-03-08 14:35:00,48.88,48.93,48.88,48.93,84568.1243223708,27.1222,27.15,27.1222,27.15,84568.1243
2006-03-08 14:40:00,48.93,48.95,48.91,48.93,48909.769907240094,27.15,27.1611,27.1389,27.15,48909.7699
2006-03-08 14:45:00,48.93,48.93,48.91,48.92,195639.0796289604,27.15,27.15,27.1389,27.1444,195639.0796
2006-03-08 14:50:00,48.92,48.98,48.92,48.97,48909.769907240094,27.1444,27.1777,27.1444,27.1722,48909.7699
2006-03-08 14:55:00,48.96,48.98,48.91,48.93,32887.603903144205,27.1666,27.1777,27.1389,27.15,32887.6039
2006-03-08 15:00:00,48.94,48.98,48.93,48.94,31441.99494036864,27.1555,27.1777,27.15,27.1555,31441.9949
2006-03-08 15:05:00,48.93,48.98,48.93,48.96,53607.9990362607,27.15,27.1777,27.15,27.1666,53607.999
2006-03-08 15:10:00,48.96,48.98,48.93,48.95,36983.49596434165,27.1666,27.1777,27.15,27.1611,36983.496
2006-03-08 15:15:00,48.94,48.99,48.94,48.97,35899.28924225997,27.1555,27.1833,27.1555,27.1722,35899.2892
2006-03-08 15:20:00,48.97,48.98,48.96,48.97,32767.13648957957,27.1722,27.1777,27.1666,27.1722,32767.1365
2006-03-08 15:25:00,48.96,48.98,48.95,48.95,46500.42163594748,27.1666,27.1777,27.1611,27.1611,46500.4216
2006-03-08 15:30:00,48.95,48.98,48.95,48.96,43247.80146970245,27.1611,27.1777,27.1611,27.1666,43247.8015
2006-03-08 15:35:00,48.95,48.96,48.89,48.93,66377.54487411155,27.1611,27.1666,27.1278,27.15,66377.5449
2006-03-08 15:40:00,48.93,49.05,48.93,49.05,111432.35754728348,27.15,27.2166,27.15,27.2166,111432.3575
2006-03-08 15:45:00,49.05,49.05,48.95,49.02,88061.6793157451,27.2166,27.2166,27.1611,27.1999,88061.6793
2006-03-08 15:50:00,49.02,49.05,48.98,48.98,67341.2841826286,27.1999,27.2166,27.1777,27.1777,67341.2842
2006-03-08 15:55:00,48.99,49.04,48.98,49.03,95410.19154318758,27.1833,27.211,27.1777,27.2055,95410.1915
2006-03-09 09:30:00,48.95,49.09,48.95,49.09,79869.89519335021,27.1611,27.2388,27.1611,27.2388,79869.8952
2006-03-09 09:35:00,49.1,49.34,49.1,49.27,67702.68642332249,27.2443,27.3775,27.2443,27.3386,67702.6864
2006-03-09 09:40:00,49.27,49.35,49.14,49.15,48066.49801228768,27.3386,27.383,27.2665,27.2721,48066.498
2006-03-09 09:45:00,49.14,49.15,49.06,49.1,86616.07035296953,27.2665,27.2721,27.2221,27.2443,86616.0704
2006-03-09 09:50:00,49.11,49.11,48.98,48.98,71437.17624382605,27.2499,27.2499,27.1777,27.1777,71437.1762
2006-03-09 09:55:00,48.98,48.99,48.91,48.98,92518.97361763644,27.1777,27.1833,27.1389,27.1777,92518.9736
2006-03-09 10:00:00,48.98,48.98,48.88,48.88,50716.78111070956,27.1777,27.1777,27.1222,27.1222,50716.7811
2006-03-09 10:05:00,48.88,48.95,48.88,48.95,46018.55198168896,27.1222,27.1611,27.1222,27.1611,46018.552
2006-03-09 10:10:00,48.98,48.98,48.9,48.93,56378.74954824721,27.1777,27.1777,27.1333,27.15,56378.7495
2006-03-09 10:15:00,48.91,48.91,48.79,48.81,55294.542826165525,27.1389,27.1389,27.0723,27.0834,55294.5428
2006-03-09 10:20:00,48.8,48.83,48.73,48.74,92398.5062040718,27.0779,27.0945,27.039,27.0446,92398.5062
2006-03-09 10:25:00,48.74,48.77,48.64,48.68,64570.5336706421,27.0446,27.0612,26.9891,27.0113,64570.5337
2006-03-09 10:30:00,48.69,48.79,48.67,48.76,65052.403324900624,27.0168,27.0723,27.0057,27.0557,65052.4033
2006-03-09 10:35:00,48.77,48.88,48.74,48.85,52523.79231417902,27.0612,27.1222,27.0446,27.1056,52523.7923
2006-03-09 10:40:00,48.86,48.86,48.64,48.66,45898.08456812433,27.1111,27.1111,26.9891,27.0002,45898.0846
2006-03-09 10:45:00,48.65,48.71,48.6,48.69,37826.76785929407,26.9946,27.0279,26.9669,27.0168,37826.7679
2006-03-09 10:50:00,48.71,48.74,48.65,48.73,25418.62426213709,27.0279,27.0446,26.9946,27.039,25418.6243
2006-03-09 10:55:00,48.72,48.78,48.71,48.72,41561.25767979762,27.0335,27.0668,27.0279,27.0335,41561.2577
2006-03-09 11:00:00,48.72,48.76,48.69,48.73,35537.88700156608,27.0335,27.0557,27.0168,27.039,35537.887
2006-03-09 11:05:00,48.72,48.82,48.72,48.78,121672.08770027709,27.0335,27.089,27.0335,27.0668,121672.0877
2006-03-09 11:10:00,48.79,48.81,48.74,48.78,30719.190458980847,27.0723,27.0834,27.0446,27.0668,30719.1905
2006-03-09 11:15:00,48.8,48.81,48.74,48.81,22527.406336585955,27.0779,27.0834,27.0446,27.0834,22527.4063
2006-03-09 11:20:00,48.82,48.84,48.76,48.81,20238.52547885797,27.089,27.1001,27.0557,27.0834,20238.5255
2006-03-09 11:25:00,48.81,48.83,48.76,48.82,39392.84423563426,27.0834,27.0945,27.0557,27.089,39392.8442
2006-03-09 11:30:00,48.8,48.87,48.78,48.87,26261.89615708951,27.0779,27.1167,27.0668,27.1167,26261.8962
2006-03-09 11:35:00,48.87,48.91,48.79,48.8,42645.4644018793,27.1167,27.1389,27.0723,27.0779,42645.4644
2006-03-09 11:40:00,48.8,48.83,48.76,48.8,28189.374774123604,27.0779,27.0945,27.0557,27.0779,28189.3748
2006-03-09 11:45:00,48.81,48.85,48.78,48.82,29394.04890976991,27.0834,27.1056,27.0668,27.089,29394.0489
2006-03-09 11:50:00,48.82,48.84,48.76,48.77,33610.40838453199,27.089,27.1001,27.0557,27.0612,33610.4084
2006-03-09 11:55:00,48.77,48.78,48.73,48.76,16504.035658354416,27.0612,27.0668,27.039,27.0557,16504.0357
2006-03-09 12:00:00,48.76,48.78,48.71,48.75,20840.862546681125,27.0557,27.0668,27.0279,27.0501,20840.8625
2006-03-09 12:05:00,48.73,48.76,48.68,48.76,24575.35236718468,27.039,27.0557,27.0113,27.0557,24575.3524
2006-03-09 12:10:00,48.75,48.76,48.69,48.72,24816.28719431394,27.0501,27.0557,27.0168,27.0335,24816.2872
2006-03-09 12:15:00,48.73,48.77,48.67,48.69,39513.3116491989,27.039,27.0612,27.0057,27.0168,39513.3116
2006-03-09 12:20:00,48.68,48.76,48.68,48.74,16985.90531261294,27.0113,27.0557,27.0113,27.0446,16985.9053
2006-03-09 12:25:00,48.74,48.75,48.7,48.74,16263.100831225156,27.0446,27.0501,27.0224,27.0446,16263.1008
2006-03-09 12:30:00,48.75,48.77,48.69,48.75,31080.59269967474,27.0501,27.0612,27.0168,27.0501,31080.5927
2006-03-09 12:35:00,48.74,48.78,48.7,48.74,22166.00409589206,27.0446,27.0668,27.0224,27.0446,22166.0041
2006-03-09 12:40:00,48.74,48.77,48.7,48.75,34092.27803879051,27.0446,27.0612,27.0224,27.0501,34092.278
2006-03-09 12:45:00,48.75,48.8,48.72,48.74,33008.07131670883,27.0501,27.0779,27.0335,27.0446,33008.0713
2006-03-09 12:50:00,48.74,48.79,48.72,48.79,23732.080472232265,27.0446,27.0723,27.0335,27.0723,23732.0805
2006-03-09 12:55:00,48.78,48.79,48.73,48.74,17949.644621129984,27.0668,27.0723,27.039,27.0446,17949.6446
2006-03-09 13:00:00,48.74,48.74,48.64,48.73,25539.09167570173,27.0446,27.0446,26.9891,27.039,25539.0917
2006-03-09 13:05:00,48.73,48.78,48.69,48.69,29755.451150463803,27.039,27.0668,27.0168,27.0168,29755.4512
2006-03-09 13:10:00,48.69,48.74,48.65,48.66,43247.80146970245,27.0168,27.0446,26.9946,27.0002,43247.8015
2006-03-09 13:15:00,48.67,48.69,48.64,48.64,18792.9165160824,27.0057,27.0168,26.9891,26.9891,18792.9165
2006-03-09 13:20:00,48.66,48.67,48.5,48.5,80472.23226117335,27.0002,27.0057,26.9114,26.9114,80472.2323
2006-03-09 13:25:00,48.5,48.57,48.49,48.54,28189.374774123604,26.9114,26.9502,26.9058,26.9336,28189.3748
2006-03-09 13:30:00,48.54,48.56,48.52,48.54,36140.22406938923,26.9336,26.9447,26.9225,26.9336,36140.2241
2006-03-09 13:35:00,48.54,48.56,48.54,48.55,38910.97458137574,26.9336,26.9447,26.9336,26.9391,38910.9746
2006-03-09 13:40:00,48.55,48.56,48.54,48.56,38188.170099987954,26.9391,26.9447,26.9336,26.9447,38188.1701
2006-03-09 13:45:00,48.55,48.56,48.54,48.54,20358.9928924226,26.9391,26.9447,26.9336,26.9336,20358.9929
2006-03-09 13:50:00,48.54,48.56,48.53,48.53,20238.52547885797,26.9336,26.9447,26.928,26.928,20238.5255
2006-03-09 13:55:00,48.52,48.56,48.49,48.56,13612.817732803278,26.9225,26.9447,26.9058,26.9447,13612.8177
2006-03-09 14:00:00,48.55,48.64,48.54,48.63,41922.65992049151,26.9391,26.9891,26.9336,26.9835,41922.6599
2006-03-09 14:05:00,48.61,48.62,48.57,48.61,19154.31875677629,26.9724,26.978,26.9502,26.9724,19154.3188
2006-03-09 14:10:00,48.62,48.69,48.62,48.68,16744.97048548368,26.978,27.0168,26.978,27.0113,16744.9705
2006-03-09 14:15:00,48.68,48.73,48.67,48.71,16383.568244789783,27.0113,27.039,27.0057,27.0279,16383.5682
2006-03-09 14:20:00,48.71,48.74,48.7,48.71,19154.31875677629,27.0279,27.0446,27.0224,27.0279,19154.3188
2006-03-09 14:25:00,48.71,48.73,48.69,48.7,42163.59474762077,27.0279,27.039,27.0168,27.0224,42163.5947
2006-03-09 14:30:00,48.7,48.72,48.69,48.69,14215.154800626431,27.0224,27.0335,27.0168,27.0168,14215.1548
2006-03-09 14:35:00,48.69,48.69,48.65,48.67,39874.71388989279,27.0168,27.0168,26.9946,27.0057,39874.7139
2006-03-09 14:40:00,48.65,48.67,48.56,48.59,24695.81978074931,26.9946,27.0057,26.9447,26.9613,24695.8198
2006-03-09 14:45:00,48.59,48.65,48.59,48.65,35899.28924225997,26.9613,26.9946,26.9613,26.9946,35899.2892
2006-03-09 14:50:00,48.64,48.69,48.64,48.66,40838.45319840984,26.9891,27.0168,26.9891,27.0002,40838.4532
2006-03-09 14:55:00,48.67,48.72,48.67,48.7,33128.53873027347,27.0057,27.0335,27.0057,27.0224,33128.5387
2006-03-09 15:00:00,48.71,48.73,48.7,48.71,29875.91856402844,27.0279,27.039,27.0224,27.0279,29875.9186
2006-03-09 15:05:00,48.71,48.71,48.63,48.64,58667.63040597519,27.0279,27.0279,26.9835,26.9891,58667.6304
2006-03-09 15:10:00,48.64,48.65,48.6,48.63,72521.38296590773,26.9891,26.9946,26.9669,26.9835,72521.383
2006-03-09 15:15:00,48.62,48.63,48.59,48.62,25539.09167570173,26.978,26.9835,26.9613,26.978,25539.0917
2006-03-09 15:20:00,48.61,48.65,48.6,48.64,30478.25563185159,26.9724,26.9946,26.9669,26.9891,30478.2556
2006-03-09 15:25:00,48.64,48.65,48.54,48.54,43488.73629683171,26.9891,26.9946,26.9336,26.9336,43488.7363
2006-03-09 15:30:00,48.54,48.63,48.54,48.62,58788.09781953982,26.9336,26.9835,26.9336,26.978,58788.0978
2006-03-09 15:35:00,48.62,48.65,48.59,48.64,59872.304541621495,26.978,26.9946,26.9613,26.9891,59872.3045
2006-03-09 15:40:00,48.64,48.65,48.6,48.64,102879.17118419468,26.9891,26.9946,26.9669,26.9891,102879.1712
2006-03-09 15:45:00,48.64,48.71,48.64,48.69,84568.1243223708,26.9891,27.0279,26.9891,27.0168,84568.1243
2006-03-09 15:50:00,48.7,48.71,48.64,48.67,82279.24346464282,27.0224,27.0279,26.9891,27.0057,82279.2435
2006-03-09 15:55:00,48.67,48.67,48.64,48.66,83483.91760028913,27.0057,27.0057,26.9891,27.0002,83483.9176
2006-03-10 09:30:00,48.69,48.93,48.69,48.93,154800.62643055056,27.0168,27.15,27.0168,27.15,154800.6264
2006-03-10 09:35:00,48.93,48.98,48.9,48.91,120828.81580532467,27.15,27.1777,27.1333,27.1389,120828.8158
2006-03-10 09:40:00,48.9,48.98,48.81,48.87,118901.33718829058,27.1333,27.1777,27.0834,27.1167,118901.3372
2006-03-10 09:45:00,48.87,48.97,48.82,48.93,50957.71593783882,27.1167,27.1722,27.089,27.15,50957.7159
2006-03-10 09:50:00,48.93,49.02,48.89,48.94,60715.57643657392,27.15,27.1999,27.1278,27.1555,60715.5764
2006-03-10 09:55:00,48.94,49.08,48.94,49.03,87700.27707505121,27.1555,27.2332,27.1555,27.2055,87700.2771
2006-03-10 10:00:00,49.01,49.13,49.0,49.0,60354.17419588002,27.1944,27.261,27.1888,27.1888,60354.1742
2006-03-10 10:05:00,49.01,49.03,48.93,49.03,67823.15383688713,27.1944,27.2055,27.15,27.2055,67823.1538
2006-03-10 10:10:00,49.02,49.04,48.93,48.94,173593.54294663295,27.1999,27.211,27.15,27.1555,173593.5429
2006-03-10 10:15:00,48.94,49.02,48.93,48.97,138176.1233586315,27.1555,27.1999,27.15,27.1722,138176.1234
2006-03-10 10:20:00,48.98,49.02,48.96,49.01,56619.68437537647,27.1777,27.1999,27.1666,27.1944,56619.6844
2006-03-10 10:25:00,49.0,49.01,48.89,48.92,57944.82592458741,27.1888,27.1944,27.1278,27.1444,57944.8259
2006-03-10 10:30:00,48.91,49.06,48.91,49.06,149379.59282014216,27.1389,27.2221,27.1389,27.2221,149379.5928
2006-03-10 10:35:00,49.06,49.1,48.96,49.07,102517.7689435008,27.2221,27.2443,27.1666,27.2277,102517.7689
2006-03-10 10:40:00,49.04,49.22,49.04,49.18,102156.3667028069,27.211,27.3109,27.211,27.2887,102156.3667
2006-03-10 10:45:00,49.18,49.22,49.13,49.13,48186.96542585232,27.2887,27.3109,27.261,27.261,48186.9654
2006-03-10 10:50:00,49.13,49.18,49.09,49.12,59029.03264666908,27.261,27.2887,27.2388,27.2554,59029.0326
2006-03-10 10:55:00,49.12,49.21,49.08,49.21,44813.87784604265,27.2554,27.3054,27.2332,27.3054,44813.8778
2006-03-10 11:00:00,49.21,49.26,49.15,49.16,83002.04794603061,27.3054,27.3331,27.2721,27.2776,83002.0479
2006-03-10 11:05:00,49.17,49.2,49.13,49.19,68064.0886640164,27.2832,27.2998,27.261,27.2943,68064.0887
2006-03-10 11:10:00,49.18,49.21,49.16,49.18,39995.18130345742,27.2887,27.3054,27.2776,27.2887,39995.1813
2006-03-10 11:15:00,49.17,49.22,49.15,49.15,26502.83098421877,27.2832,27.3109,27.2721,27.2721,26502.831
2006-03-10 11:20:00,49.15,49.18,49.1,49.15,57462.95627032888,27.2721,27.2887,27.2443,27.2721,57462.9563
2006-03-10 11:25:00,49.15,49.18,49.13,49.17,53126.129382002175,27.2721,27.2887,27.261,27.2832,53126.1294
2006-03-10 11:30:00,49.18,49.27,49.18,49.25,79869.89519335021,27.2887,27.3386,27.2887,27.3276,79869.8952
2006-03-10 11:35:00,49.27,49.27,49.22,49.22,46018.55198168896,27.3386,27.3386,27.3109,27.3109,46018.552
2006-03-10 11:40:00,49.22,49.36,49.22,49.36,44091.07336465487,27.3109,27.3886,27.3109,27.3886,44091.0734
2006-03-10 11:45:00,49.37,49.37,49.31,49.36,40356.58354415131,27.3941,27.3941,27.3608,27.3886,40356.5835
2006-03-10 11:50:00,49.34,49.36,49.26,49.35,22647.873750150586,27.3775,27.3886,27.3331,27.383,22647.8738
2006-03-10 11:55:00,49.35,49.41,49.35,49.37,32887.603903144205,27.383,27.4163,27.383,27.3941,32887.6039
2006-03-10 12:00:00,49.39,49.48,49.39,49.47,42163.59474762077,27.4052,27.4552,27.4052,27.4496,42163.5947
2006-03-10 12:05:00,49.47,49.52,49.42,49.47,43729.67112396097,27.4496,27.4774,27.4219,27.4496,43729.6711
2006-03-10 12:10:00,49.47,49.47,49.42,49.42,27466.57029273581,27.4496,27.4496,27.4219,27.4219,27466.5703
2006-03-10 12:15:00,49.43,49.5,49.42,49.47,41199.855439103725,27.4274,27.4663,27.4219,27.4496,41199.8554
2006-03-10 12:20:00,49.47,49.47,49.37,49.46,124924.70786652212,27.4496,27.4496,27.3941,27.4441,124924.7079
2006-03-10 12:25:00,49.43,49.45,49.4,49.42,30357.78821828696,27.4274,27.4385,27.4108,27.4219,30357.7882
2006-03-10 12:30:00,49.42,49.53,49.4,49.49,59390.43488736297,27.4219,27.4829,27.4108,27.4607,59390.4349
2006-03-10 12:35:00,49.47,49.58,49.42,49.54,41199.855439103725,27.4496,27.5107,27.4219,27.4885,41199.8554
2006-03-10 12:40:00,49.55,49.56,49.46,49.46,28189.374774123604,27.494,27.4996,27.4441,27.4441,28189.3748
2006-03-10 12:45:00,49.47,49.52,49.38,49.38,36381.15889651849,27.4496,27.4774,27.3997,27.3997,36381.1589
2006-03-10 12:50:00,49.39,49.41,49.32,49.37,20358.9928924226,27.4052,27.4163,27.3664,27.3941,20358.9929
2006-03-10 12:55:00,49.36,49.37,49.27,49.28,37585.8330321648,27.3886,27.3941,27.3386,27.3442,37585.833
2006-03-10 13:00:00,49.28,49.35,49.26,49.32,28671.244428382124,27.3442,27.383,27.3331,27.3664,28671.2444
2006-03-10 13:05:00,49.34,49.34,49.28,49.28,21925.069268762803,27.3775,27.3775,27.3442,27.3442,21925.0693
2006-03-10 13:10:00,49.32,49.37,49.28,49.32,12167.208770027708,27.3664,27.3941,27.3442,27.3664,12167.2088
2006-03-10 13:15:00,49.32,49.33,49.3,49.31,8794.121190218048,27.3664,27.3719,27.3553,27.3608,8794.1212
2006-03-10 13:20:00,49.3,49.31,49.19,49.19,15540.29634983737,27.3553,27.3608,27.2943,27.2943,15540.2963
2006-03-10 13:25:00,49.2,49.32,49.19,49.23,22166.00409589206,27.2998,27.3664,27.2943,27.3165,22166.0041
2006-03-10 13:30:00,49.23,49.24,49.11,49.12,44091.07336465487,27.3165,27.322,27.2499,27.2554,44091.0734
2006-03-10 13:35:00,49.13,49.22,49.12,49.22,43368.26888326708,27.261,27.3109,27.2554,27.3109,43368.2689
2006-03-10 13:40:00,49.2,49.2,49.13,49.16,35296.95217443682,27.2998,27.2998,27.261,27.2776,35296.9522
2006-03-10 13:45:00,49.13,49.24,49.12,49.23,39272.37682206964,27.261,27.322,27.2554,27.3165,39272.3768
2006-03-10 13:50:00,49.23,49.29,49.22,49.27,30357.78821828696,27.3165,27.3497,27.3109,27.3386,30357.7882
2006-03-10 13:55:00,49.27,49.32,49.27,49.27,38308.63751355259,27.3386,27.3664,27.3386,27.3386,38308.6375
2006-03-10 14:00:00,49.27,49.33,49.25,49.26,64570.5336706421,27.3386,27.3719,27.3276,27.3331,64570.5337
2006-03-10 14:05:00,49.27,49.29,49.22,49.22,32646.669076014943,27.3386,27.3497,27.3109,27.3109,32646.6691
2006-03-10 14:10:00,49.22,49.25,49.22,49.22,17708.709794000726,27.3109,27.3276,27.3109,27.3109,17708.7098
2006-03-10 14:15:00,49.22,49.28,49.22,49.27,19997.59065172871,27.3109,27.3442,27.3109,27.3386,19997.5907
2006-03-10 14:20:00,49.27,49.27,49.22,49.24,26261.89615708951,27.3386,27.3386,27.3109,27.322,26261.8962
2006-03-10 14:25:00,49.25,49.27,49.14,49.14,27948.439946994346,27.3276,27.3386,27.2665,27.2665,27948.4399
2006-03-10 14:30:00,49.14,49.14,49.09,49.13,43970.60595109024,27.2665,27.2665,27.2388,27.261,43970.606
2006-03-10 14:35:00,49.12,49.15,49.06,49.09,59631.36971449223,27.2554,27.2721,27.2221,27.2388,59631.3697
2006-03-10 14:40:00,49.09,49.13,49.03,49.08,42163.59474762077,27.2388,27.261,27.2055,27.2332,42163.5947
2006-03-10 14:45:00,49.08,49.18,48.98,48.98,45054.81267317191,27.2332,27.2887,27.1777,27.1777,45054.8127
2006-03-10 14:50:00,48.98,49.06,48.98,49.04,55535.47765329479,27.1777,27.2221,27.1777,27.211,55535.4777
2006-03-10 14:55:00,49.04,49.06,48.97,48.98,56740.1517889411,27.211,27.2221,27.1722,27.1777,56740.1518
2006-03-10 15:00:00,48.98,49.07,48.98,49.04,63606.79436212505,27.1777,27.2277,27.1777,27.211,63606.7944
2006-03-10 15:05:00,49.03,49.03,48.88,48.98,62040.71798578485,27.2055,27.2055,27.1222,27.1777,62040.718
2006-03-10 15:10:00,48.98,49.01,48.9,48.93,48186.96542585232,27.1777,27.1944,27.1333,27.15,48186.9654
2006-03-10 15:15:00,48.91,49.03,48.91,48.98,62040.71798578485,27.1389,27.2055,27.1389,27.1777,62040.718
2006-03-10 15:20:00,48.98,49.0,48.95,48.97,50234.91145645104,27.1777,27.1888,27.1611,27.1722,50234.9115
2006-03-10 15:25:00,48.97,48.97,48.88,48.93,54812.67317190701,27.1722,27.1722,27.1222,27.15,54812.6732
2006-03-10 15:30:00,48.93,49.03,48.92,48.95,76617.27502710518,27.15,27.2055,27.1444,27.1611,76617.275
2006-03-10 15:35:00,48.95,49.01,48.94,48.98,49993.976629321776,27.1611,27.1944,27.1555,27.1777,49993.9766
2006-03-10 15:40:00,48.98,48.99,48.93,48.97,73244.18744729551,27.1777,27.1833,27.15,27.1722,73244.1874
2006-03-10 15:45:00,48.97,48.98,48.94,48.97,79869.89519335021,27.1722,27.1777,27.1555,27.1722,79869.8952
2006-03-10 15:50:00,48.96,48.97,48.89,48.97,74689.79641007108,27.1666,27.1722,27.1278,27.1722,74689.7964
2006-03-10 15:55:00,49.0,49.1,49.0,49.09,202144.31996145044,27.1888,27.2443,27.1888,27.2388,202144.32
2006-03-13 09:30:00,49.18,49.43,49.15,49.37,112877.96651005904,27.2887,27.4274,27.2721,27.3941,112877.9665
2006-03-13 09:35:00,49.37,49.45,49.35,49.37,45657.14974099507,27.3941,27.4385,27.383,27.3941,45657.1497
2006-03-13 09:40:00,49.35,49.52,48.6,49.47,89145.88603782677,27.383,27.4774,26.9669,27.4496,89145.886
2006-03-13 09:45:00,49.52,49.56,49.43,49.5,77701.48174918686,27.4774,27.4996,27.4274,27.4663,77701.4817
2006-03-13 09:50:00,49.47,49.49,49.33,49.37,59149.50006023371,27.4496,27.4607,27.3719,27.3941,59149.5001
2006-03-13 09:55:00,49.37,49.42,49.27,49.32,94325.9848211059,27.3941,27.4219,27.3386,27.3664,94325.9848
2006-03-13 10:00:00,49.32,49.36,49.22,49.31,118178.5327069028,27.3664,27.3886,27.3109,27.3608,118178.5327
2006-03-13 10:05:00,49.3,49.39,49.23,49.24,83363.4501867245,27.3553,27.4052,27.3165,27.322,83363.4502
2006-03-13 10:10:00,49.22,49.36,49.22,49.26,102879.17118419468,27.3109,27.3886,27.3109,27.3331,102879.1712
2006-03-13 10:15:00,49.25,49.31,49.18,49.19,72521.38296590773,27.3276,27.3608,27.2887,27.2943,72521.383
2006-03-13 10:20:00,49.18,49.31,49.18,49.27,88182.14672930974,27.2887,27.3608,27.2887,27.3386,88182.1467
2006-03-13 10:25:00,49.26,49.3,49.21,49.25,57222.02144319962,27.3331,27.3553,27.3054,27.3276,57222.0214
2006-03-13 10:30:00,49.25,49.3,49.16,49.18,41199.855439103725,27.3276,27.3553,27.2776,27.2887,41199.8554
2006-03-13 10:35:00,49.18,49.27,49.16,49.17,96735.33309239852,27.2887,27.3386,27.2776,27.2832,96735.3331
2006-03-13 10:40:00,49.17,49.22,49.17,49.18,147090.71196241418,27.2832,27.3109,27.2832,27.2887,147090.712
2006-03-13 10:45:00,49.18,49.18,49.0,49.0,90350.56017347307,27.2887,27.2887,27.1888,27.1888,90350.5602
2006-03-13 10:50:00,49.0,49.14,48.98,49.08,91555.2343091194,27.1888,27.2665,27.1777,27.2332,91555.2343
2006-03-13 10:55:00,49.08,49.14,49.06,49.07,77581.01433562223,27.2332,27.2665,27.2221,27.2277,77581.0143
2006-03-13 11:00:00,49.07,49.13,49.06,49.08,35537.88700156608,27.2277,27.261,27.2221,27.2332,35537.887
2006-03-13 11:05:00,49.08,49.08,48.91,48.91,62522.58764004338,27.2332,27.2332,27.1389,27.1389,62522.5876
2006-03-13 11:10:00,48.9,48.97,48.89,48.9,45777.617154559695,27.1333,27.1722,27.1278,27.1333,45777.6172
2006-03-13 11:15:00,48.9,48.97,48.85,48.97,61920.25057222022,27.1333,27.1722,27.1056,27.1722,61920.2506
2006-03-13 11:20:00,48.97,48.99,48.93,48.93,31441.99494036864,27.1722,27.1833,27.15,27.15,31441.9949
2006-03-13 11:25:00,48.94,48.94,48.84,48.93,52162.39007348513,27.1555,27.1555,27.1001,27.15,52162.3901
2006-03-13 11:30:00,48.93,49.06,48.91,49.04,51319.11817853271,27.15,27.2221,27.1389,27.211,51319.1182
2006-03-13 11:35:00,49.03,49.04,48.94,48.94,66859.41452837008,27.2055,27.211,27.1555,27.1555,66859.4145
2006-03-13 11:40:00,48.94,49.0,48.94,49.0,40597.518371280574,27.1555,27.1888,27.1555,27.1888,40597.5184
2006-03-13 11:45:00,49.0,49.04,48.9,49.0,111191.4227201542,27.1888,27.211,27.1333,27.1888,111191.4227
2006-03-13 11:50:00,48.99,49.01,48.96,48.99,46982.291290206005,27.1833,27.1944,27.1666,27.1833,46982.2913
2006-03-13 11:55:00,48.98,49.0,48.85,48.88,51800.98783279124,27.1777,27.1888,27.1056,27.1222,51800.9878
2006-03-13 12:00:00,48.89,48.93,48.88,48.88,52644.25972774365,27.1278,27.15,27.1222,27.1222,52644.2597
2006-03-13 12:05:00,48.88,48.99,48.88,48.95,29394.04890976991,27.1222,27.1833,27.1222,27.1611,29394.0489
2006-03-13 12:10:00,48.95,48.96,48.9,48.93,28550.777014817493,27.1611,27.1666,27.1333,27.15,28550.777
2006-03-13 12:15:00,48.93,48.99,48.93,48.98,30960.12528611011,27.15,27.1833,27.15,27.1777,30960.1253
2006-03-13 12:20:00,48.97,49.02,48.95,48.97,44452.47560534876,27.1722,27.1999,27.1611,27.1722,44452.4756
2006-03-13 12:25:00,48.98,49.02,48.94,48.97,28791.711841946755,27.1777,27.1999,27.1555,27.1722,28791.7118
2006-03-13 12:30:00,48.97,49.0,48.93,48.98,46741.35646307674,27.1722,27.1888,27.15,27.1777,46741.3565
2006-03-13 12:35:00,48.97,49.04,48.97,49.04,38790.50716781111,27.1722,27.211,27.1722,27.211,38790.5072
2006-03-13 12:40:00,49.05,49.05,48.99,49.01,23370.67823153837,27.2166,27.2166,27.1833,27.1944,23370.6782
2006-03-13 12:45:00,49.01,49.04,49.01,49.03,22527.406336585955,27.1944,27.211,27.1944,27.2055,22527.4063
2006-03-13 12:50:00,49.03,49.03,48.98,49.0,46861.82387664137,27.2055,27.2055,27.1777,27.1888,46861.8239
2006-03-13 12:55:00,49.02,49.05,48.98,49.04,46259.48680881822,27.1999,27.2166,27.1777,27.211,46259.4868
2006-03-13 13:00:00,49.05,49.06,48.99,49.03,59510.902300927606,27.2166,27.2221,27.1833,27.2055,59510.9023
2006-03-13 13:05:00,49.03,49.08,48.98,49.02,49391.63956149862,27.2055,27.2332,27.1777,27.1999,49391.6396
2006-03-13 13:10:00,49.03,49.08,48.98,49.01,34212.74545235514,27.2055,27.2332,27.1777,27.1944,34212.7455
2006-03-13 13:15:00,48.98,49.02,48.93,48.98,66618.47970124082,27.1777,27.1999,27.15,27.1777,66618.4797
2006-03-13 13:20:00,48.97,48.97,48.82,48.82,72280.44813877846,27.1722,27.1722,27.089,27.089,72280.4481
2006-03-13 13:25:00,48.82,48.93,48.69,48.79,68907.36055896881,27.089,27.15,27.0168,27.0723,68907.3606
2006-03-13 13:30:00,48.79,48.81,48.76,48.78,24334.417540055416,27.0723,27.0834,27.0557,27.0668,24334.4175
2006-03-13 13:35:00,48.78,48.82,48.76,48.8,41561.25767979762,27.0668,27.089,27.0557,27.0779,41561.2577
2006-03-13 13:40:00,48.79,48.81,48.76,48.78,31562.462353933264,27.0723,27.0834,27.0557,27.0668,31562.4624
2006-03-13 13:45:00,48.76,48.78,48.74,48.76,34212.74545235514,27.0557,27.0668,27.0446,27.0557,34212.7455
2006-03-13 13:50:00,48.76,48.81,48.74,48.78,45054.81267317191,27.0557,27.0834,27.0446,27.0668,45054.8127
2006-03-13 13:55:00,48.78,48.81,48.74,48.81,56258.28213468257,27.0668,27.0834,27.0446,27.0834,56258.2821
2006-03-13 14:00:00,48.81,48.86,48.76,48.82,66618.47970124082,27.0834,27.1111,27.0557,27.089,66618.4797
2006-03-13 14:05:00,48.81,48.83,48.76,48.81,44452.47560534876,27.0834,27.0945,27.0557,27.0834,44452.4756
2006-03-13 14:10:00,48.81,48.84,48.8,48.81,68184.55607758102,27.0834,27.1001,27.0779,27.0834,68184.5561
2006-03-13 14:15:00,48.81,48.83,48.8,48.8,35176.48476087219,27.0834,27.0945,27.0779,27.0779,35176.4848
2006-03-13 14:20:00,48.79,48.83,48.76,48.82,34935.54993374293,27.0723,27.0945,27.0557,27.089,34935.5499
2006-03-13 14:25:00,48.83,48.83,48.76,48.78,66377.54487411155,27.0945,27.0945,27.0557,27.0668,66377.5449
2006-03-13 14:30:00,48.77,48.81,48.75,48.78,60233.70678231539,27.0612,27.0834,27.0501,27.0668,60233.7068
2006-03-13 14:35:00,48.77,48.78,48.73,48.73,38308.63751355259,27.0612,27.0668,27.039,27.039,38308.6375
2006-03-13 14:40:00,48.74,48.76,48.69,48.69,60836.04385013854,27.0446,27.0557,27.0168,27.0168,60836.0439
2006-03-13 14:45:00,48.69,48.73,48.65,48.69,45175.280086736544,27.0168,27.039,26.9946,27.0168,45175.2801
2006-03-13 14:50:00,48.69,48.73,48.69,48.73,48789.30249367547,27.0168,27.039,27.0168,27.039,48789.3025
2006-03-13 14:55:00,48.73,48.76,48.65,48.65,37344.89820503554,27.039,27.0557,26.9946,26.9946,37344.8982
2006-03-13 15:00:00,48.65,48.71,48.65,48.68,53005.66196843754,26.9946,27.0279,26.9946,27.0113,53005.662
2006-03-13 15:05:00,48.68,48.73,48.64,48.7,48427.90025298158,27.0113,27.039,26.9891,27.0224,48427.9003
2006-03-13 15:10:00,48.67,48.8,48.66,48.74,58185.76075171667,27.0057,27.0779,27.0002,27.0446,58185.7608
2006-03-13 15:15:00,48.74,48.76,48.68,48.74,43609.203710396345,27.0446,27.0557,27.0113,27.0446,43609.2037
2006-03-13 15:20:00,48.74,48.74,48.65,48.69,76135.40537284665,27.0446,27.0446,26.9946,27.0168,76135.4054
2006-03-13 15:25:00,48.69,48.71,48.65,48.69,69148.29538609806,27.0168,27.0279,26.9946,27.0168,69148.2954
2006-03-13 15:30:00,48.7,48.72,48.67,48.68,43970.60595109024,27.0224,27.0335,27.0057,27.0113,43970.606
2006-03-13 15:35:00,48.68,48.76,48.68,48.7,75653.53571858813,27.0113,27.0557,27.0113,27.0224,75653.5357
2006-03-13 15:40:00,48.69,48.77,48.69,48.77,51680.5204192266,27.0168,27.0612,27.0168,27.0612,51680.5204
2006-03-13 15:45:00,48.78,48.8,48.73,48.74,113962.17323214072,27.0668,27.0779,27.039,27.0446,113962.1732
2006-03-13 15:50:00,48.74,48.78,48.72,48.76,157450.90952897244,27.0446,27.0668,27.0335,27.0557,157450.9095
2006-03-13 15:55:00,48.75,48.8,48.73,48.8,139019.39525358393,27.0501,27.0779,27.039,27.0779,139019.3953
2006-03-14 09:30:00,49.63,49.63,49.51,49.61,171666.06432959886,27.5384,27.5384,27.4718,27.5273,171666.0643
2006-03-14 09:35:00,49.59,49.7,49.41,49.67,172629.8036381159,27.5162,27.5772,27.4163,27.5606,172629.8036
2006-03-14 09:40:00,49.67,49.86,49.62,49.85,215034.33321286595,27.5606,27.666,27.5329,27.6605,215034.3332
2006-03-14 09:45:00,49.85,50.06,49.81,50.01,315504.15612576803,27.6605,27.777,27.6383,27.7493,315504.1561
2006-03-14 09:50:00,50.01,50.5,49.98,50.43,246235.3933261053,27.7493,28.0211,27.7326,27.9823,246235.3933
2006-03-14 09:55:00,50.5,50.51,50.11,50.14,255270.4493434526,28.0211,28.0267,27.8047,27.8214,255270.4493
2006-03-14 10:00:00,50.14,50.17,50.06,50.06,245392.1214311529,27.8214,27.838,27.777,27.777,245392.1214
2006-03-14 10:05:00,50.08,50.1,50.01,50.05,185037.94723527288,27.7881,27.7992,27.7493,27.7714,185037.9472
2006-03-14 10:10:00,50.06,50.22,50.05,50.19,213709.19166365504,27.777,27.8658,27.7714,27.8491,213709.1917
2006-03-14 10:15:00,50.18,50.22,50.06,50.15,231538.3688712204,27.8436,27.8658,27.777,27.8269,231538.3689
2006-03-14 10:20:00,50.15,50.2,50.06,50.07,122756.29442235875,27.8269,27.8547,27.777,27.7825,122756.2944
2006-03-14 10:25:00,50.06,50.11,50.05,50.09,124924.70786652212,27.777,27.8047,27.7714,27.7936,124924.7079
2006-03-14 10:30:00,50.09,50.1,50.03,50.1,90832.4298277316,27.7936,27.7992,27.7604,27.7992,90832.4298
2006-03-14 10:35:00,50.1,50.1,50.04,50.06,100228.8880857728,27.7992,27.7992,27.7659,27.777,100228.8881
2006-03-14 10:40:00,50.06,50.11,50.04,50.09,91314.29948199014,27.777,27.8047,27.7659,27.7936,91314.2995
2006-03-14 10:45:00,50.08,50.12,50.03,50.09,139260.33008071317,27.7881,27.8103,27.7604,27.7936,139260.3301
2006-03-14 10:50:00,50.09,50.15,50.04,50.14,213227.32200939648,27.7936,27.8269,27.7659,27.8214,213227.322
2006-03-14 10:55:00,50.15,50.15,50.07,50.1,77219.61209492834,27.8269,27.8269,27.7825,27.7992,77219.6121
2006-03-14 11:00:00,50.1,50.15,50.07,50.07,69389.23021322733,27.7992,27.8269,27.7825,27.7825,69389.2302
2006-03-14 11:05:00,50.09,50.13,50.08,50.11,37224.43079147091,27.7936,27.8158,27.7881,27.8047,37224.4308
2006-03-14 11:10:00,50.1,50.1,50.01,50.04,62281.65281291412,27.7992,27.7992,27.7493,27.7659,62281.6528
2006-03-14 11:15:00,50.06,50.08,49.99,50.02,156607.63763402,27.777,27.7881,27.7382,27.7548,156607.6376
2006-03-14 11:20:00,50.01,50.1,50.01,50.06,72762.31779303699,27.7493,27.7992,27.7493,27.777,72762.3178
2006-03-14 11:25:00,50.05,50.07,49.97,49.98,89266.3534513914,27.7714,27.7825,27.7271,27.7326,89266.3535
2006-03-14 11:30:00,50.01,50.04,49.95,49.95,92157.57137694256,27.7493,27.7659,27.716,27.716,92157.5714
2006-03-14 11:35:00,49.96,50.06,49.96,50.06,89507.28827852067,27.7215,27.777,27.7215,27.777,89507.2883
2006-03-14 11:40:00,50.06,50.08,49.99,50.04,121913.02252740636,27.777,27.7881,27.7382,27.7659,121913.0225
2006-03-14 11:45:00,50.05,50.06,50.04,50.04,85772.79845801712,27.7714,27.777,27.7659,27.7659,85772.7985
2006-03-14 11:50:00,50.05,50.08,50.0,50.08,105047.58462835805,27.7714,27.7881,27.7437,27.7881,105047.5846
2006-03-14 11:55:00,50.08,50.1,50.04,50.07,97819.5398144802,27.7881,27.7992,27.7659,27.7825,97819.5398
2006-03-14 12:00:00,50.07,50.08,50.01,50.03,44091.07336465487,27.7825,27.7881,27.7493,27.7604,44091.0734
2006-03-14 12:05:00,50.02,50.06,50.0,50.01,26743.765811348032,27.7548,27.777,27.7437,27.7493,26743.7658
2006-03-14 12:10:00,50.0,50.06,50.0,50.05,36019.7566558246,27.7437,27.777,27.7437,27.7714,36019.7567
2006-03-14 12:15:00,50.06,50.07,50.02,50.03,35537.88700156608,27.777,27.7825,27.7548,27.7604,35537.887
2006-03-14 12:20:00,50.03,50.07,50.03,50.06,36863.02855077702,27.7604,27.7825,27.7604,27.777,36863.0286
2006-03-14 12:25:00,50.06,50.07,50.05,50.06,23370.67823153837,27.777,27.7825,27.7714,27.777,23370.6782
2006-03-14 12:30:00,50.05,50.05,50.0,50.01,15901.698590531263,27.7714,27.7714,27.7437,27.7493,15901.6986
2006-03-14 12:35:00,50.02,50.04,50.0,50.03,21443.19961450428,27.7548,27.7659,27.7437,27.7604,21443.1996
2006-03-14 12:40:00,50.03,50.06,49.97,50.02,22527.406336585955,27.7604,27.777,27.7271,27.7548,22527.4063
2006-03-14 12:45:00,50.01,50.06,50.01,50.02,34453.680279484404,27.7493,27.777,27.7493,27.7548,34453.6803
2006-03-14 12:50:00,50.04,50.05,50.01,50.02,39754.24647632816,27.7659,27.7714,27.7493,27.7548,39754.2465
2006-03-14 12:55:00,50.03,50.06,50.01,50.04,30116.853391157696,27.7604,27.777,27.7493,27.7659,30116.8534
2006-03-14 13:00:00,50.06,50.06,50.02,50.02,59269.96747379834,27.777,27.777,27.7548,27.7548,59269.9675
2006-03-14 13:05:00,50.01,50.06,50.01,50.02,27105.168052041925,27.7493,27.777,27.7493,27.7548,27105.1681
2006-03-14 13:10:00,50.03,50.1,50.01,50.06,73244.18744729551,27.7604,27.7992,27.7493,27.777,73244.1874
2006-03-14 13:15:00,50.06,50.06,50.03,50.06,104083.845319841,27.777,27.777,27.7604,27.777,104083.8453
2006-03-14 13:20:00,50.06,50.06,50.03,50.06,125527.04493434528,27.777,27.777,27.7604,27.777,125527.0449
2006-03-14 13:25:00,50.06,50.12,50.06,50.07,139742.1997349717,27.777,27.8103,27.777,27.7825,139742.1997
2006-03-14 13:30:00,50.06,50.1,49.97,50.06,44091.07336465487,27.777,27.7992,27.7271,27.777,44091.0734
2006-03-14 13:35:00,50.06,50.07,50.04,50.05,37826.76785929407,27.777,27.7825,27.7659,27.7714,37826.7679
2006-03-14 13:40:00,50.04,50.07,50.03,50.06,50596.31369714493,27.7659,27.7825,27.7604,27.777,50596.3137
2006-03-14 13:45:00,50.06,50.07,50.01,50.02,162631.00831225156,27.777,27.7825,27.7493,27.7548,162631.0083
2006-03-14 13:50:00,50.02,50.04,49.99,50.0,22647.873750150586,27.7548,27.7659,27.7382,27.7437,22647.8738
2006-03-14 13:55:00,50.0,50.02,49.86,49.91,66498.01228767619,27.7437,27.7548,27.666,27.6938,66498.0123
2006-03-14 14:00:00,49.88,49.91,49.82,49.82,62883.98988073727,27.6771,27.6938,27.6438,27.6438,62883.9899
2006-03-14 14:05:00,49.81,50.03,49.74,49.81,94205.51740754128,27.6383,27.7604,27.5994,27.6383,94205.5174
2006-03-14 14:10:00,49.81,49.81,49.71,49.71,45295.74750030117,27.6383,27.6383,27.5828,27.5828,45295.7475
2006-03-14 14:15:00,49.69,49.71,49.56,49.64,133116.491988917,27.5717,27.5828,27.4996,27.544,133116.492
2006-03-14 14:20:00,49.64,49.85,49.61,49.77,92398.5062040718,27.544,27.6605,27.5273,27.6161,92398.5062
2006-03-14 14:25:00,49.76,49.87,49.76,49.85,76135.40537284665,27.6105,27.6716,27.6105,27.6605,76135.4054
2006-03-14 14:30:00,49.85,49.86,49.71,49.71,60354.17419588002,27.6605,27.666,27.5828,27.5828,60354.1742
2006-03-14 14:35:00,49.71,49.81,49.71,49.79,29875.91856402844,27.5828,27.6383,27.5828,27.6272,29875.9186
2006-03-14 14:40:00,49.78,49.87,49.78,49.81,56619.68437537647,27.6216,27.6716,27.6216,27.6383,56619.6844
2006-03-14 14:45:00,49.82,49.84,49.79,49.82,38429.104927117216,27.6438,27.6549,27.6272,27.6438,38429.1049
2006-03-14 14:50:00,49.83,49.84,49.78,49.78,60113.23936875076,27.6494,27.6549,27.6216,27.6216,60113.2394
2006-03-14 14:55:00,49.76,49.83,49.76,49.78,94325.9848211059,27.6105,27.6494,27.6105,27.6216,94325.9848
2006-03-14 15:00:00,49.77,49.85,49.76,49.76,54571.73834477775,27.6161,27.6605,27.6105,27.6105,54571.7383
2006-03-14 15:05:00,49.76,49.86,49.72,49.76,80231.2974340441,27.6105,27.666,27.5883,27.6105,80231.2974
2006-03-14 15:10:00,49.76,49.79,49.71,49.76,55776.41248042405,27.6105,27.6272,27.5828,27.6105,55776.4125
2006-03-14 15:15:00,49.76,49.79,49.73,49.75,78424.28623057464,27.6105,27.6272,27.5939,27.605,78424.2862
2006-03-14 15:20:00,49.75,49.81,49.73,49.74,185158.4146488375,27.605,27.6383,27.5939,27.5994,185158.4146
2006-03-14 15:25:00,49.72,49.73,49.66,49.67,107336.46548608605,27.5883,27.5939,27.555,27.5606,107336.4655
2006-03-14 15:30:00,49.68,49.76,49.67,49.72,115046.3799542224,27.5661,27.6105,27.5606,27.5883,115046.38
2006-03-14 15:35:00,49.72,49.86,49.71,49.79,101433.56222141912,27.5883,27.666,27.5828,27.6272,101433.5622
2006-03-14 15:40:00,49.78,49.82,49.78,49.82,79147.09071196242,27.6216,27.6438,27.6216,27.6438,79147.0907
2006-03-14 15:45:00,49.82,49.87,49.81,49.81,135887.24250090352,27.6438,27.6716,27.6383,27.6383,135887.2425
2006-03-14 15:50:00,49.82,49.84,49.8,49.8,128779.6651005903,27.6438,27.6549,27.6327,27.6327,128779.6651
2006-03-14 15:55:00,49.8,49.87,49.8,49.82,209733.76701602212,27.6327,27.6716,27.6327,27.6438,209733.767
2006-03-15 09:30:00,49.93,50.11,49.89,50.11,205276.47271413085,27.7049,27.8047,27.6827,27.8047,205276.4727
2006-03-15 09:35:00,50.18,50.4,50.15,50.2,233827.2497289484,27.8436,27.9657,27.8269,27.8547,233827.2497
2006-03-15 09:40:00,50.2,50.2,49.9,50.0,116251.0540898687,27.8547,27.8547,27.6882,27.7437,116251.0541
2006-03-15 09:45:00,49.99,50.0,49.84,49.88,177448.50018070114,27.7382,27.7437,27.6549,27.6771,177448.5002
2006-03-15 09:50:00,49.88,49.92,49.72,49.81,217323.214070594,27.6771,27.6993,27.5883,27.6383,217323.2141
2006-03-15 09:55:00,49.84,49.86,49.47,49.52,242019.03385134324,27.6549,27.666,27.4496,27.4774,242019.0339
2006-03-15 10:00:00,49.52,49.64,49.47,49.62,207565.35357185884,27.4774,27.544,27.4496,27.5329,207565.3536
2006-03-15 10:05:00,49.62,49.63,49.52,49.62,155523.43091193834,27.5329,27.5384,27.4774,27.5329,155523.4309
2006-03-15 10:10:00,49.62,49.76,49.62,49.64,142392.4828333936,27.5329,27.6105,27.5329,27.544,142392.4828
2006-03-15 10:15:00,49.65,49.66,49.56,49.64,128297.7954463318,27.5495,27.555,27.4996,27.544,128297.7954
2006-03-15 10:20:00,49.66,49.66,49.47,49.49,106613.66100469824,27.555,27.555,27.4496,27.4607,106613.661
2006-03-15 10:25:00,49.49,49.52,49.45,49.52,114925.91254065777,27.4607,27.4774,27.4385,27.4774,114925.9125
2006-03-15 10:30:00,49.52,49.64,49.48,49.52,132273.2200939646,27.4774,27.544,27.4552,27.4774,132273.2201
2006-03-15 10:35:00,49.53,49.65,49.47,49.65,88061.6793157451,27.4829,27.5495,27.4496,27.5495,88061.6793
2006-03-15 10:40:00,49.65,49.81,49.63,49.72,119624.14166967836,27.5495,27.6383,27.5384,27.5883,119624.1417
2006-03-15 10:45:00,49.71,49.72,49.62,49.64,57462.95627032888,27.5828,27.5883,27.5329,27.544,57462.9563
2006-03-15 10:50:00,49.64,49.65,49.57,49.59,66377.54487411155,27.544,27.5495,27.5051,27.5162,66377.5449
2006-03-15 10:55:00,49.6,49.65,49.59,49.62,99024.2139501265,27.5218,27.5495,27.5162,27.5329,99024.214
2006-03-15 11:00:00,49.62,49.64,49.59,49.62,87459.34224792194,27.5329,27.544,27.5162,27.5329,87459.3422
2006-03-15 11:05:00,49.62,49.63,49.55,49.59,56017.34730755331,27.5329,27.5384,27.494,27.5162,56017.3473
2006-03-15 11:10:00,49.59,49.62,49.56,49.62,63968.19660281894,27.5162,27.5329,27.4996,27.5329,63968.1966
2006-03-15 11:15:00,49.62,49.62,49.58,49.6,90109.62534634382,27.5329,27.5329,27.5107,27.5218,90109.6253
2006-03-15 11:20:00,49.6,49.7,49.6,49.7,30357.78821828696,27.5218,27.5772,27.5218,27.5772,30357.7882
2006-03-15 11:25:00,49.69,49.71,49.63,49.64,31080.59269967474,27.5717,27.5828,27.5384,27.544,31080.5927
2006-03-15 11:30:00,49.65,49.71,49.65,49.71,28189.374774123604,27.5495,27.5828,27.5495,27.5828,28189.3748
2006-03-15 11:35:00,49.7,49.71,49.61,49.63,58306.228165281296,27.5772,27.5828,27.5273,27.5384,58306.2282
2006-03-15 11:40:00,49.64,49.68,49.63,49.64,39392.84423563426,27.544,27.5661,27.5384,27.544,39392.8442
2006-03-15 11:45:00,49.64,49.64,49.6,49.63,74930.73123720035,27.544,27.544,27.5218,27.5384,74930.7312
2006-03-15 11:50:00,49.64,49.68,49.59,49.59,49512.10697506325,27.544,27.5661,27.5162,27.5162,49512.107
2006-03-15 11:55:00,49.59,49.64,49.57,49.6,35056.01734730756,27.5162,27.544,27.5051,27.5218,35056.0173
2006-03-15 12:00:00,49.6,49.62,49.56,49.56,78544.75364413927,27.5218,27.5329,27.4996,27.4996,78544.7536
2006-03-15 12:05:00,49.57,49.62,49.56,49.59,23973.015299361527,27.5051,27.5329,27.4996,27.5162,23973.0153
2006-03-15 12:10:00,49.57,49.61,49.57,49.6,34694.615106613666,27.5051,27.5273,27.5051,27.5218,34694.6151
2006-03-15 12:15:00,49.61,49.62,49.58,49.62,19033.851343211663,27.5273,27.5329,27.5107,27.5329,19033.8513
2006-03-15 12:20:00,49.62,49.64,49.58,49.58,21684.13444163354,27.5329,27.544,27.5107,27.5107,21684.1344
2006-03-15 12:25:00,49.59,49.59,49.54,49.57,31080.59269967474,27.5162,27.5162,27.4885,27.5051,31080.5927
2006-03-15 12:30:00,49.58,49.58,49.56,49.56,20720.395133116494,27.5107,27.5107,27.4996,27.4996,20720.3951
2006-03-15 12:35:00,49.57,49.57,49.52,49.52,19636.18841103482,27.5051,27.5051,27.4774,27.4774,19636.1884
2006-03-15 12:40:00,49.52,49.54,49.52,49.53,26020.96132996025,27.4774,27.4885,27.4774,27.4829,26020.9613
2006-03-15 12:45:00,49.55,49.57,49.52,49.55,33851.343211661246,27.494,27.5051,27.4774,27.494,33851.3432
2006-03-15 12:50:00,49.56,49.58,49.52,49.52,14094.687387061802,27.4996,27.5107,27.4774,27.4774,14094.6874
2006-03-15 12:55:00,49.53,49.59,49.53,49.55,14576.557041320324,27.4829,27.5162,27.4829,27.494,14576.557
2006-03-15 13:00:00,49.56,49.57,49.54,49.55,27466.57029273581,27.4996,27.5051,27.4885,27.494,27466.5703
2006-03-15 13:05:00,49.56,49.57,49.55,49.57,15781.231176966632,27.4996,27.5051,27.494,27.5051,15781.2312
2006-03-15 13:10:00,49.57,49.57,49.55,49.56,16504.035658354416,27.5051,27.5051,27.494,27.4996,16504.0357
2006-03-15 13:15:00,49.56,49.57,49.55,49.56,31080.59269967474,27.4996,27.5051,27.494,27.4996,31080.5927
2006-03-15 13:20:00,49.55,49.62,49.55,49.59,63847.72918925432,27.494,27.5329,27.494,27.5162,63847.7292
2006-03-15 13:25:00,49.59,49.6,49.57,49.57,74689.79641007108,27.5162,27.5218,27.5051,27.5051,74689.7964
2006-03-15 13:30:00,49.58,49.62,49.57,49.59,105770.38910974584,27.5107,27.5329,27.5051,27.5162,105770.3891
2006-03-15 13:35:00,49.6,49.68,49.6,49.67,55776.41248042405,27.5218,27.5661,27.5218,27.5606,55776.4125
2006-03-15 13:40:00,49.65,49.71,49.65,49.7,52885.19455487291,27.5495,27.5828,27.5495,27.5772,52885.1946
2006-03-15 13:45:00,49.7,49.71,49.66,49.68,36501.62631008313,27.5772,27.5828,27.555,27.5661,36501.6263
2006-03-15 13:50:00,49.68,49.72,49.68,49.72,73726.05710155403,27.5661,27.5883,27.5661,27.5883,73726.0571
2006-03-15 13:55:00,49.72,49.72,49.7,49.71,19877.12323816408,27.5883,27.5883,27.5772,27.5828,19877.1232
2006-03-15 14:00:00,49.71,49.74,49.66,49.66,117937.59787977352,27.5828,27.5994,27.555,27.555,117937.5979
2006-03-15 14:05:00,49.66,49.76,49.66,49.75,27587.03770630045,27.555,27.6105,27.555,27.605,27587.0377
2006-03-15 14:10:00,49.76,49.88,49.76,49.81,74810.26382363572,27.6105,27.6771,27.6105,27.6383,74810.2638
2006-03-15 14:15:00,49.81,49.91,49.79,49.91,88302.61414287436,27.6383,27.6938,27.6272,27.6938,88302.6141
2006-03-15 14:20:00,49.91,50.05,49.89,50.0,68666.42573183954,27.6938,27.7714,27.6827,27.7437,68666.4257
2006-03-15 14:25:00,50.0,50.01,49.91,49.95,36983.49596434165,27.7437,27.7493,27.6938,27.716,36983.496
2006-03-15 14:30:00,49.95,50.01,49.88,49.92,51680.5204192266,27.716,27.7493,27.6771,27.6993,51680.5204
2006-03-15 14:35:00,49.92,49.92,49.85,49.88,47223.22611733527,27.6993,27.6993,27.6605,27.6771,47223.2261
2006-03-15 14:40:00,49.88,49.88,49.81,49.81,46139.01939525359,27.6771,27.6771,27.6383,27.6383,46139.0194
2006-03-15 14:45:00,49.81,49.81,49.71,49.71,40838.45319840984,27.6383,27.6383,27.5828,27.5828,40838.4532
2006-03-15 14:50:00,49.71,49.75,49.66,49.69,80110.83002047947,27.5828,27.605,27.555,27.5717,80110.83
2006-03-15 14:55:00,49.69,49.74,49.61,49.61,41079.3880255391,27.5717,27.5994,27.5273,27.5273,41079.388
2006-03-15 15:00:00,49.61,49.69,49.61,49.63,49873.50921575714,27.5273,27.5717,27.5273,27.5384,49873.5092
2006-03-15 15:05:00,49.63,49.64,49.59,49.61,32526.201662450312,27.5384,27.544,27.5162,27.5273,32526.2017
2006-03-15 15:10:00,49.61,49.64,49.6,49.61,46620.88904951211,27.5273,27.544,27.5218,27.5273,46620.889
2006-03-15 15:15:00,49.61,49.68,49.61,49.67,45898.08456812433,27.5273,27.5661,27.5273,27.5606,45898.0846
2006-03-15 15:20:00,49.68,49.76,49.66,49.68,47464.16094446453,27.5661,27.6105,27.555,27.5661,47464.1609
2006-03-15 15:25:00,49.68,49.72,49.68,49.7,40477.05095771594,27.5661,27.5883,27.5661,27.5772,40477.051
2006-03-15 15:30:00,49.7,49.71,49.61,49.63,67702.68642332249,27.5772,27.5828,27.5273,27.5384,67702.6864
2006-03-15 15:35:00,49.63,49.67,49.62,49.64,83845.31984098302,27.5384,27.5606,27.5329,27.544,83845.3198
2006-03-15 15:40:00,49.64,49.64,49.59,49.64,56137.814721117946,27.544,27.544,27.5162,27.544,56137.8147
2006-03-15 15:45:00,49.64,49.64,49.52,49.56,91555.2343091194,27.544,27.544,27.4774,27.4996,91555.2343
2006-03-15 15:50:00,49.56,49.56,49.48,49.55,115648.71702204554,27.4996,27.4996,27.4552,27.494,115648.717
2006-03-15 15:55:00,49.56,49.57,49.52,49.52,180580.6529333816,27.4996,27.5051,27.4774,27.4774,180580.6529
2006-03-16 09:30:00,50.2,50.2,49.97,49.99,342850.2590049392,27.8547,27.8547,27.7271,27.7382,342850.259
2006-03-16 09:35:00,49.97,50.14,49.97,50.12,172147.9339838574,27.7271,27.8214,27.7271,27.8103,172147.934
2006-03-16 09:40:00,50.12,50.13,49.86,49.93,196602.81893747745,27.8103,27.8158,27.666,27.7049,196602.8189
2006-03-16 09:45:00,49.92,50.06,49.91,50.01,179496.44621129986,27.6993,27.777,27.6938,27.7493,179496.4462
2006-03-16 09:50:00,50.01,50.1,49.99,50.04,143356.22214191064,27.7493,27.7992,27.7382,27.7659,143356.2221
2006-03-16 09:55:00,50.05,50.14,50.04,50.09,141187.80869774727,27.7714,27.8214,27.7659,27.7936,141187.8087
2006-03-16 10:00:00,50.09,50.16,50.07,50.16,61799.78315865559,27.7936,27.8325,27.7825,27.8325,61799.7832
2006-03-16 10:05:00,50.16,50.22,50.1,50.22,196602.81893747745,27.8325,27.8658,27.7992,27.8658,196602.8189
2006-03-16 10:10:00,50.24,50.3,50.1,50.16,171906.99915672812,27.8769,27.9102,27.7992,27.8325,171906.9992
2006-03-16 10:15:00,50.2,50.33,50.15,50.3,159257.92073244188,27.8547,27.9268,27.8269,27.9102,159257.9207
2006-03-16 10:20:00,50.29,50.3,50.1,50.1,225876.40043368272,27.9046,27.9102,27.7992,27.7992,225876.4004
2006-03-16 10:25:00,50.14,50.18,50.05,50.15,115287.31478135166,27.8214,27.8436,27.7714,27.8269,115287.3148
2006-03-16 10:30:00,50.18,50.22,50.14,50.17,232381.6407661728,27.8436,27.8658,27.8214,27.838,232381.6408
2006-03-16 10:35:00,50.17,50.18,50.12,50.16,95530.6589567522,27.838,27.8436,27.8103,27.8325,95530.659
2006-03-16 10:40:00,50.14,50.16,50.08,50.08,109143.4766895555,27.8214,27.8325,27.7881,27.7881,109143.4767
2006-03-16 10:45:00,50.09,50.09,50.01,50.04,105047.58462835805,27.7936,27.7936,27.7493,27.7659,105047.5846
2006-03-16 10:50:00,50.04,50.1,49.99,50.1,134923.50319238647,27.7659,27.7992,27.7382,27.7992,134923.5032
2006-03-16 10:55:00,50.1,50.12,50.05,50.05,78785.68847126853,27.7992,27.8103,27.7714,27.7714,78785.6885
2006-03-16 11:00:00,50.05,50.05,49.99,50.02,102758.70377063006,27.7714,27.7714,27.7382,27.7548,102758.7038
2006-03-16 11:05:00,50.03,50.08,50.03,50.06,63486.32694856042,27.7604,27.7881,27.7604,27.777,63486.3269
2006-03-16 11:10:00,50.06,50.1,50.05,50.07,71316.70883026143,27.777,27.7992,27.7714,27.7825,71316.7088
2006-03-16 11:15:00,50.1,50.17,50.07,50.07,163835.68244789785,27.7992,27.838,27.7825,27.7825,163835.6824
2006-03-16 11:20:00,50.08,50.13,50.06,50.12,58426.69557884593,27.7881,27.8158,27.777,27.8103,58426.6956
2006-03-16 11:25:00,50.12,50.13,50.08,50.11,119262.73942898448,27.8103,27.8158,27.7881,27.8047,119262.7394
2006-03-16 11:30:00,50.11,50.13,50.07,50.09,114203.10805926996,27.8047,27.8158,27.7825,27.7936,114203.1081
2006-03-16 11:35:00,50.08,50.14,50.07,50.14,94687.3870617998,27.7881,27.8214,27.7825,27.8214,94687.3871
2006-03-16 11:40:00,50.15,50.17,50.11,50.11,87459.34224792194,27.8269,27.838,27.8047,27.8047,87459.3422
2006-03-16 11:45:00,50.1,50.11,50.07,50.09,59269.96747379834,27.7992,27.8047,27.7825,27.7936,59269.9675
2006-03-16 11:50:00,50.09,50.11,50.07,50.09,85411.39621732323,27.7936,27.8047,27.7825,27.7936,85411.3962
2006-03-16 11:55:00,50.1,50.14,50.09,50.14,76496.80761354054,27.7992,27.8214,27.7936,27.8214,76496.8076
2006-03-16 12:00:00,50.14,50.14,50.09,50.1,115166.84736778702,27.8214,27.8214,27.7936,27.7992,115166.8474
2006-03-16 12:05:00,50.1,50.16,50.09,50.15,70473.436935309,27.7992,27.8325,27.7936,27.8269,70473.4369
2006-03-16 12:10:00,50.15,50.2,50.13,50.2,68184.55607758102,27.8269,27.8547,27.8158,27.8547,68184.5561
2006-03-16 12:15:00,50.2,50.21,50.19,50.19,42404.52957475004,27.8547,27.8602,27.8491,27.8491,42404.5296
2006-03-16 12:20:00,50.19,50.2,50.15,50.18,66136.6100469823,27.8491,27.8547,27.8269,27.8436,66136.61
2006-03-16 12:25:00,50.18,50.19,50.15,50.15,68064.0886640164,27.8436,27.8491,27.8269,27.8269,68064.0887
2006-03-16 12:30:00,50.17,50.18,50.13,50.14,248042.4045295748,27.838,27.8436,27.8158,27.8214,248042.4045
2006-03-16 12:35:00,50.14,50.15,50.11,50.15,134321.16612456331,27.8214,27.8269,27.8047,27.8269,134321.1661
2006-03-16 12:40:00,50.15,50.15,50.1,50.11,49391.63956149862,27.8269,27.8269,27.7992,27.8047,49391.6396
2006-03-16 12:45:00,50.1,50.14,50.06,50.08,35056.01734730756,27.7992,27.8214,27.777,27.7881,35056.0173
2006-03-16 12:50:00,50.09,50.1,50.06,50.09,25659.55908926636,27.7936,27.7992,27.777,27.7936,25659.5591
2006-03-16 12:55:00,50.08,50.1,50.06,50.07,24575.35236718468,27.7881,27.7992,27.777,27.7825,24575.3524
2006-03-16 13:00:00,50.07,50.09,50.06,50.06,44332.00819178412,27.7825,27.7936,27.777,27.777,44332.0082
2006-03-16 13:05:00,50.06,50.07,50.05,50.07,31441.99494036864,27.777,27.7825,27.7714,27.7825,31441.9949
2006-03-16 13:10:00,50.07,50.07,49.93,49.96,182869.5337911095,27.7825,27.7825,27.7049,27.7215,182869.5338
2006-03-16 13:15:00,49.95,50.0,49.95,49.99,22527.406336585955,27.716,27.7437,27.716,27.7382,22527.4063
2006-03-16 13:20:00,50.0,50.01,49.96,49.97,60715.57643657392,27.7437,27.7493,27.7215,27.7271,60715.5764
2006-03-16 13:25:00,49.99,50.0,49.94,49.98,37224.43079147091,27.7382,27.7437,27.7104,27.7326,37224.4308
2006-03-16 13:30:00,49.98,49.98,49.96,49.96,42765.93181544392,27.7326,27.7326,27.7215,27.7215,42765.9318
2006-03-16 13:35:00,49.96,49.96,49.88,49.91,88302.61414287436,27.7215,27.7215,27.6771,27.6938,88302.6141
2006-03-16 13:40:00,49.91,49.91,49.83,49.86,59751.83712805687,27.6938,27.6938,27.6494,27.666,59751.8371
2006-03-16 13:45:00,49.86,49.9,49.85,49.85,45175.280086736544,27.666,27.6882,27.6605,27.6605,45175.2801
2006-03-16 13:50:00,49.86,49.86,49.74,49.77,79147.09071196242,27.666,27.666,27.5994,27.6161,79147.0907
2006-03-16 13:55:00,49.78,49.82,49.71,49.72,47223.22611733527,27.6216,27.6438,27.5828,27.5883,47223.2261
2006-03-16 14:00:00,49.71,49.79,49.7,49.79,42043.12733405615,27.5828,27.6272,27.5772,27.6272,42043.1273
2006-03-16 14:05:00,49.79,49.87,49.78,49.81,50114.4440428864,27.6272,27.6716,27.6216,27.6383,50114.444
2006-03-16 14:10:00,49.81,49.81,49.77,49.78,63004.4572943019,27.6383,27.6383,27.6161,27.6216,63004.4573
2006-03-16 14:15:00,49.78,49.79,49.75,49.76,39995.18130345742,27.6216,27.6272,27.605,27.6105,39995.1813
2006-03-16 14:20:00,49.77,49.79,49.69,49.71,59631.36971449223,27.6161,27.6272,27.5717,27.5828,59631.3697
2006-03-16 14:25:00,49.71,49.74,49.71,49.72,211299.8433923624,27.5828,27.5994,27.5828,27.5883,211299.8434
2006-03-16 14:30:00,49.72,49.76,49.72,49.76,30960.12528611011,27.5883,27.6105,27.5883,27.6105,30960.1253
2006-03-16 14:35:00,49.76,49.79,49.73,49.76,56499.21696181184,27.6105,27.6272,27.5939,27.6105,56499.217
2006-03-16 14:40:00,49.76,49.77,49.75,49.76,62763.52246717264,27.6105,27.6161,27.605,27.6105,62763.5225
2006-03-16 14:45:00,49.76,49.76,49.7,49.74,49753.041802192514,27.6105,27.6105,27.5772,27.5994,49753.0418
2006-03-16 14:50:00,49.73,49.77,49.73,49.76,33249.006143838094,27.5939,27.6161,27.5939,27.6105,33249.0061
2006-03-16 14:55:00,49.77,49.78,49.74,49.76,51680.5204192266,27.6161,27.6216,27.5994,27.6105,51680.5204
2006-03-16 15:00:00,49.76,49.86,49.76,49.86,104083.845319841,27.6105,27.666,27.6105,27.666,104083.8453
2006-03-16 15:05:00,49.86,49.86,49.8,49.82,58065.293338152034,27.666,27.666,27.6327,27.6438,58065.2933
2006-03-16 15:10:00,49.83,49.91,49.79,49.81,72039.5133116492,27.6494,27.6938,27.6272,27.6383,72039.5133
2006-03-16 15:15:00,49.81,49.86,49.8,49.81,80592.69967473799,27.6383,27.666,27.6327,27.6383,80592.6997
2006-03-16 15:20:00,49.81,49.85,49.79,49.8,65413.80556559451,27.6383,27.6605,27.6272,27.6327,65413.8056
2006-03-16 15:25:00,49.84,49.92,49.81,49.81,89266.3534513914,27.6549,27.6993,27.6383,27.6383,89266.3535
2006-03-16 15:30:00,49.81,49.89,49.81,49.85,75292.13347789424,27.6383,27.6827,27.6383,27.6605,75292.1335
2006-03-16 15:35:00,49.85,49.85,49.8,49.81,74087.45934224792,27.6605,27.6605,27.6327,27.6383,74087.4593
2006-03-16 15:40:00,49.81,49.81,49.73,49.8,60354.17419588002,27.6383,27.6383,27.5939,27.6327,60354.1742
2006-03-16 15:45:00,49.81,49.81,49.74,49.79,57101.55402963499,27.6383,27.6383,27.5994,27.6272,57101.554
2006-03-16 15:50:00,49.79,49.8,49.66,49.67,90109.62534634382,27.6272,27.6327,27.555,27.5606,90109.6253
2006-03-16 15:55:00,49.66,49.75,49.66,49.75,81797.3738103843,27.555,27.605,27.555,27.605,81797.3738
2006-03-17 09:30:00,50.01,50.01,49.85,49.97,1330683.0502349115,27.7493,27.7493,27.6605,27.7271,1330683.0502
2006-03-17 09:35:00,49.97,50.06,49.89,49.99,126731.71906999158,27.7271,27.777,27.6827,27.7382,126731.7191
2006-03-17 09:40:00,49.99,50.06,49.96,50.0,146367.9074810264,27.7382,27.777,27.7215,27.7437,146367.9075
2006-03-17 09:45:00,50.01,50.09,49.98,50.08,80592.69967473799,27.7493,27.7936,27.7326,27.7881,80592.6997
2006-03-17 09:50:00,50.08,50.1,49.86,49.95,61799.78315865559,27.7881,27.7992,27.666,27.716,61799.7832
2006-03-17 09:55:00,49.94,50.06,49.93,49.98,81315.50415612578,27.7104,27.777,27.7049,27.7326,81315.5042
2006-03-17 10:00:00,49.98,50.06,49.96,50.0,44572.943018913385,27.7326,27.777,27.7215,27.7437,44572.943
2006-03-17 10:05:00,50.0,50.1,50.0,50.1,104806.64980122878,27.7437,27.7992,27.7437,27.7992,104806.6498
2006-03-17 10:10:00,50.08,50.17,50.06,50.08,101915.43187567763,27.7881,27.838,27.777,27.7881,101915.4319
2006-03-17 10:15:00,50.06,50.26,50.06,50.17,121551.62028671244,27.777,27.888,27.777,27.838,121551.6203
2006-03-17 10:20:00,50.16,50.24,50.15,50.17,67100.34935549935,27.8325,27.8769,27.8269,27.838,67100.3494
2006-03-17 10:25:00,50.2,50.25,50.16,50.16,123479.09890374656,27.8547,27.8824,27.8325,27.8325,123479.0989
2006-03-17 10:30:00,50.19,50.23,50.07,50.1,74207.92675581256,27.8491,27.8713,27.7825,27.7992,74207.9268
2006-03-17 10:35:00,50.08,50.12,50.06,50.09,98180.94205517408,27.7881,27.8103,27.777,27.7936,98180.9421
2006-03-17 10:40:00,50.1,50.13,50.06,50.1,43368.26888326708,27.7992,27.8158,27.777,27.7992,43368.2689
2006-03-17 10:45:00,50.1,50.17,50.07,50.07,105529.45428261656,27.7992,27.838,27.7825,27.7825,105529.4543
2006-03-17 10:50:00,50.08,50.11,50.04,50.08,37947.2352728587,27.7881,27.8047,27.7659,27.7881,37947.2353
2006-03-17 10:55:00,50.07,50.1,50.03,50.04,85049.99397662932,27.7825,27.7992,27.7604,27.7659,85049.994
2006-03-17 11:00:00,50.05,50.06,49.99,50.0,33489.94097096736,27.7714,27.777,27.7382,27.7437,33489.941
2006-03-17 11:05:00,50.0,50.08,49.97,50.06,36863.02855077702,27.7437,27.7881,27.7271,27.777,36863.0286
2006-03-17 11:10:00,50.05,50.06,50.0,50.03,65413.80556559451,27.7714,27.777,27.7437,27.7604,65413.8056
2006-03-17 11:15:00,50.04,50.07,50.02,50.06,27827.97253342971,27.7659,27.7825,27.7548,27.777,27827.9725
2006-03-17 11:20:00,50.06,50.1,50.06,50.09,37826.76785929407,27.777,27.7992,27.777,27.7936,37826.7679
2006-03-17 11:25:00,50.1,50.1,50.04,50.07,29153.114082640648,27.7992,27.7992,27.7659,27.7825,29153.1141
2006-03-17 11:30:00,50.08,50.08,50.03,50.05,48427.90025298158,27.7881,27.7881,27.7604,27.7714,48427.9003
2006-03-17 11:35:00,50.05,50.08,50.02,50.03,39031.441994940375,27.7714,27.7881,27.7548,27.7604,39031.442
2006-03-17 11:40:00,50.03,50.06,50.02,50.04,64691.00108420673,27.7604,27.777,27.7548,27.7659,64691.0011
2006-03-17 11:45:00,50.04,50.07,50.01,50.07,71557.64365739068,27.7659,27.7825,27.7493,27.7825,71557.6437
2006-03-17 11:50:00,50.06,50.11,50.06,50.1,38308.63751355259,27.777,27.8047,27.777,27.7992,38308.6375
2006-03-17 11:55:00,50.1,50.15,50.08,50.15,86134.200698711,27.7992,27.8269,27.7881,27.8269,86134.2007
2006-03-17 12:00:00,50.15,50.23,50.12,50.18,69389.23021322733,27.8269,27.8713,27.8103,27.8436,69389.2302
2006-03-17 12:05:00,50.2,50.21,50.11,50.11,100469.82291290208,27.8547,27.8602,27.8047,27.8047,100469.8229
2006-03-17 12:10:00,50.1,50.17,50.1,50.15,37344.89820503554,27.7992,27.838,27.7992,27.8269,37344.8982
2006-03-17 12:15:00,50.14,50.16,50.1,50.16,64088.66401638358,27.8214,27.8325,27.7992,27.8325,64088.664
2006-03-17 12:20:00,50.15,50.17,50.13,50.13,80472.23226117335,27.8269,27.838,27.8158,27.8158,80472.2323
2006-03-17 12:25:00,50.13,50.21,50.11,50.2,40958.92061197446,27.8158,27.8602,27.8047,27.8547,40958.9206
2006-03-17 12:30:00,50.18,50.22,50.16,50.16,60595.10902300928,27.8436,27.8658,27.8325,27.8325,60595.109
2006-03-17 12:35:00,50.17,50.18,50.16,50.17,52403.32490061439,27.838,27.8436,27.8325,27.838,52403.3249
2006-03-17 12:40:00,50.17,50.2,50.17,50.19,74328.39416937719,27.838,27.8547,27.838,27.8491,74328.3942
2006-03-17 12:45:00,50.18,50.22,50.15,50.18,87097.94000722806,27.8436,27.8658,27.8269,27.8436,87097.94
2006-03-17 12:50:00,50.17,50.21,50.15,50.18,51921.455246355865,27.838,27.8602,27.8269,27.8436,51921.4552
2006-03-17 12:55:00,50.19,50.2,50.17,50.2,26020.96132996025,27.8491,27.8547,27.838,27.8547,26020.9613
2006-03-17 13:00:00,50.2,50.2,50.16,50.17,39995.18130345742,27.8547,27.8547,27.8325,27.838,39995.1813
2006-03-17 13:05:00,50.17,50.18,50.15,50.15,35537.88700156608,27.838,27.8436,27.8269,27.8269,35537.887
2006-03-17 13:10:00,50.15,50.15,50.12,50.12,42163.59474762077,27.8269,27.8269,27.8103,27.8103,42163.5947
2006-03-17 13:15:00,50.13,50.13,50.04,50.06,56137.814721117946,27.8158,27.8158,27.7659,27.777,56137.8147
2006-03-17 13:20:00,50.06,50.1,50.05,50.07,58908.565233104455,27.777,27.7992,27.7714,27.7825,58908.5652
2006-03-17 13:25:00,50.07,50.12,50.06,50.07,90109.62534634382,27.7825,27.8103,27.777,27.7825,90109.6253
2006-03-17 13:30:00,50.08,50.08,49.97,50.06,41440.79026623299,27.7881,27.7881,27.7271,27.777,41440.7903
2006-03-17 13:35:00,50.05,50.05,50.01,50.01,53848.93386338996,27.7714,27.7714,27.7493,27.7493,53848.9339
2006-03-17 13:40:00,50.02,50.04,49.94,49.95,60595.10902300928,27.7548,27.7659,27.7104,27.716,60595.109
2006-03-17 13:45:00,49.96,50.18,49.96,50.03,34935.54993374293,27.7215,27.8436,27.7215,27.7604,34935.5499
2006-03-17 13:50:00,50.03,50.03,49.96,49.96,41320.32285266836,27.7604,27.7604,27.7215,27.7215,41320.3229
2006-03-17 13:55:00,49.97,49.97,49.92,49.94,48066.49801228768,27.7271,27.7271,27.6993,27.7104,48066.498
2006-03-17 14:00:00,49.94,50.01,49.94,49.98,100469.82291290208,27.7104,27.7493,27.7104,27.7326,100469.8229
2006-03-17 14:05:00,49.97,50.01,49.97,50.01,21202.264787375017,27.7271,27.7493,27.7271,27.7493,21202.2648
2006-03-17 14:10:00,50.01,50.02,49.94,49.98,37826.76785929407,27.7493,27.7548,27.7104,27.7326,37826.7679
2006-03-17 14:15:00,49.98,49.98,49.96,49.96,18311.04686182388,27.7326,27.7326,27.7215,27.7215,18311.0469
2006-03-17 14:20:00,49.99,49.99,49.93,49.95,60233.70678231539,27.7382,27.7382,27.7049,27.716,60233.7068
2006-03-17 14:25:00,49.95,49.97,49.91,49.97,52041.9226599205,27.716,27.7271,27.6938,27.7271,52041.9227
2006-03-17 14:30:00,49.97,50.0,49.94,49.94,53848.93386338996,27.7271,27.7437,27.7104,27.7104,53848.9339
2006-03-17 14:35:00,49.94,49.95,49.85,49.92,114082.64064570537,27.7104,27.716,27.6605,27.6993,114082.6406
2006-03-17 14:40:00,49.92,50.04,49.92,50.03,41561.25767979762,27.6993,27.7659,27.6993,27.7604,41561.2577
2006-03-17 14:45:00,50.04,50.07,50.01,50.07,72762.31779303699,27.7659,27.7825,27.7493,27.7825,72762.3178
2006-03-17 14:50:00,50.07,50.07,49.99,50.01,30839.65787254548,27.7825,27.7825,27.7382,27.7493,30839.6579
2006-03-17 14:55:00,50.02,50.07,50.01,50.04,69630.16504035659,27.7548,27.7825,27.7493,27.7659,69630.165
2006-03-17 15:00:00,50.03,50.06,50.0,50.06,96132.99602457536,27.7604,27.777,27.7437,27.777,96132.996
2006-03-17 15:05:00,50.06,50.06,50.0,50.06,66016.14263341766,27.777,27.777,27.7437,27.777,66016.1426
2006-03-17 15:10:00,50.06,50.08,50.02,50.08,98783.27912299724,27.777,27.7881,27.7548,27.7881,98783.2791
2006-03-17 15:15:00,50.07,50.08,49.97,49.97,64088.66401638358,27.7825,27.7881,27.7271,27.7271,64088.664
2006-03-17 15:20:00,49.98,50.04,49.96,49.98,54692.20575834237,27.7326,27.7659,27.7215,27.7326,54692.2058
2006-03-17 15:25:00,49.98,50.0,49.96,49.97,55896.87989398869,27.7326,27.7437,27.7215,27.7271,55896.8799
2006-03-17 15:30:00,49.98,49.98,49.93,49.94,63968.19660281894,27.7326,27.7326,27.7049,27.7104,63968.1966
2006-03-17 15:35:00,49.96,49.98,49.94,49.96,89507.28827852067,27.7215,27.7326,27.7104,27.7215,89507.2883
2006-03-17 15:40:00,49.96,49.97,49.91,49.96,64811.46849777136,27.7215,27.7271,27.6938,27.7215,64811.4685
2006-03-17 15:45:00,49.95,49.97,49.95,49.96,53969.40127695459,27.716,27.7271,27.716,27.7215,53969.4013
2006-03-17 15:50:00,49.96,49.99,49.94,49.95,145283.70075894473,27.7215,27.7382,27.7104,27.716,145283.7008
2006-03-17 15:55:00,49.95,50.06,49.95,50.05,347789.42296108906,27.716,27.777,27.716,27.7714,347789.423
2006-03-20 09:30:00,50.06,50.2,50.05,50.2,259245.87399108545,27.777,27.8547,27.7714,27.8547,259245.874
2006-03-20 09:35:00,50.19,50.24,50.1,50.23,137091.91663654984,27.8491,27.8769,27.7992,27.8713,137091.9166
2006-03-20 09:40:00,50.25,50.5,50.25,50.47,147211.17937597883,27.8824,28.0211,27.8824,28.0045,147211.1794
2006-03-20 09:45:00,50.49,50.49,50.32,50.35,150222.8647150946,28.0156,28.0156,27.9213,27.9379,150222.8647
2006-03-20 09:50:00,50.35,50.35,50.25,50.33,171063.7272617757,27.9379,27.9379,27.8824,27.9268,171063.7273
2006-03-20 09:55:00,50.35,50.35,50.1,50.15,64088.66401638358,27.9379,27.9379,27.7992,27.8269,64088.664
2006-03-20 10:00:00,50.18,50.18,50.1,50.13,66498.01228767619,27.8436,27.8436,27.7992,27.8158,66498.0123
2006-03-20 10:05:00,50.13,50.2,50.01,50.07,160823.9971087821,27.8158,27.8547,27.7493,27.7825,160823.9971
2006-03-20 10:10:00,50.07,50.12,50.07,50.12,45657.14974099507,27.7825,27.8103,27.7825,27.8103,45657.1497
2006-03-20 10:15:00,50.12,50.22,50.1,50.1,46139.01939525359,27.8103,27.8658,27.7992,27.7992,46139.0194
2006-03-20 10:20:00,50.12,50.18,50.06,50.15,67100.34935549935,27.8103,27.8436,27.777,27.8269,67100.3494
2006-03-20 10:25:00,50.18,50.25,50.04,50.06,72762.31779303699,27.8436,27.8824,27.7659,27.777,72762.3178
2006-03-20 10:30:00,50.07,50.08,49.97,49.99,69630.16504035659,27.7825,27.7881,27.7271,27.7382,69630.165
2006-03-20 10:35:00,49.99,50.09,49.94,50.04,49753.041802192514,27.7382,27.7936,27.7104,27.7659,49753.0418
2006-03-20 10:40:00,50.05,50.1,50.01,50.05,33369.47355740273,27.7714,27.7992,27.7493,27.7714,33369.4736
2006-03-20 10:45:00,50.06,50.06,49.94,49.98,111793.75978797735,27.777,27.777,27.7104,27.7326,111793.7598
2006-03-20 10:50:00,49.98,50.03,49.94,49.98,91796.16913624866,27.7326,27.7604,27.7104,27.7326,91796.1691
2006-03-20 10:55:00,49.98,50.05,49.97,50.02,54451.27093121311,27.7326,27.7714,27.7271,27.7548,54451.2709
2006-03-20 11:00:00,50.04,50.06,50.01,50.06,125165.64269365136,27.7659,27.777,27.7493,27.777,125165.6427
2006-03-20 11:05:00,50.06,50.07,50.02,50.06,50596.31369714493,27.777,27.7825,27.7548,27.777,50596.3137
2006-03-20 11:10:00,50.06,50.06,50.01,50.02,23973.015299361527,27.777,27.777,27.7493,27.7548,23973.0153
2006-03-20 11:15:00,50.02,50.06,50.01,50.01,54089.86869051922,27.7548,27.777,27.7493,27.7493,54089.8687
2006-03-20 11:20:00,50.03,50.03,49.98,50.03,21925.069268762803,27.7604,27.7604,27.7326,27.7604,21925.0693
2006-03-20 11:25:00,50.03,50.06,50.02,50.05,34453.680279484404,27.7604,27.777,27.7548,27.7714,34453.6803
2006-03-20 11:30:00,50.06,50.06,50.0,50.01,24093.48271292616,27.777,27.777,27.7437,27.7493,24093.4827
2006-03-20 11:35:00,50.02,50.06,50.0,50.06,20961.32996024576,27.7548,27.777,27.7437,27.777,20961.33
2006-03-20 11:40:00,50.06,50.06,50.02,50.03,29032.646669076017,27.777,27.777,27.7548,27.7604,29032.6467
2006-03-20 11:45:00,50.03,50.04,50.01,50.04,43729.67112396097,27.7604,27.7659,27.7493,27.7659,43729.6711
2006-03-20 11:50:00,50.04,50.07,50.01,50.05,104686.18238766414,27.7659,27.7825,27.7493,27.7714,104686.1824
2006-03-20 11:55:00,50.05,50.06,50.02,50.06,16865.43789904831,27.7714,27.777,27.7548,27.777,16865.4379
2006-03-20 12:00:00,50.06,50.1,50.06,50.06,102397.30152993616,27.777,27.7992,27.777,27.777,102397.3015
2006-03-20 12:05:00,50.06,50.06,50.0,50.01,44572.943018913385,27.777,27.777,27.7437,27.7493,44572.943
2006-03-20 12:10:00,50.01,50.04,49.99,50.02,21202.264787375017,27.7493,27.7659,27.7382,27.7548,21202.2648
2006-03-20 12:15:00,50.02,50.06,50.01,50.05,20238.52547885797,27.7548,27.777,27.7493,27.7714,20238.5255
2006-03-20 12:20:00,50.05,50.07,50.0,50.01,35899.28924225997,27.7714,27.7825,27.7437,27.7493,35899.2892
2006-03-20 12:25:00,50.01,50.06,50.0,50.05,33128.53873027347,27.7493,27.777,27.7437,27.7714,33128.5387
2006-03-20 12:30:00,50.06,50.07,50.04,50.05,77460.54692205759,27.777,27.7825,27.7659,27.7714,77460.5469
2006-03-20 12:35:00,50.05,50.05,50.01,50.05,24575.35236718468,27.7714,27.7714,27.7493,27.7714,24575.3524
2006-03-20 12:40:00,50.05,50.06,50.04,50.06,24936.75460787857,27.7714,27.777,27.7659,27.777,24936.7546
2006-03-20 12:45:00,50.06,50.08,50.04,50.04,33851.343211661246,27.777,27.7881,27.7659,27.7659,33851.3432
2006-03-20 12:50:00,50.06,50.07,50.04,50.06,31080.59269967474,27.777,27.7825,27.7659,27.777,31080.5927
2006-03-20 12:55:00,50.06,50.08,50.03,50.06,56499.21696181184,27.777,27.7881,27.7604,27.777,56499.217
2006-03-20 13:00:00,50.06,50.06,50.01,50.01,22647.873750150586,27.777,27.777,27.7493,27.7493,22647.8738
2006-03-20 13:05:00,50.01,50.04,50.01,50.01,20479.46030598723,27.7493,27.7659,27.7493,27.7493,20479.4603
2006-03-20 13:10:00,50.01,50.06,50.01,50.06,32526.201662450312,27.7493,27.777,27.7493,27.777,32526.2017
2006-03-20 13:15:00,50.06,50.07,50.05,50.06,27466.57029273581,27.777,27.7825,27.7714,27.777,27466.5703
2006-03-20 13:20:00,50.06,50.06,50.05,50.06,50355.37887001567,27.777,27.777,27.7714,27.777,50355.3789
2006-03-20 13:25:00,50.06,50.06,50.03,50.04,22768.341163715217,27.777,27.777,27.7604,27.7659,22768.3412
2006-03-20 13:30:00,50.04,50.06,50.01,50.01,39874.71388989279,27.7659,27.777,27.7493,27.7493,39874.7139
2006-03-20 13:35:00,50.02,50.05,50.0,50.03,58065.293338152034,27.7548,27.7714,27.7437,27.7604,58065.2933
2006-03-20 13:40:00,50.04,50.05,50.01,50.04,19033.851343211663,27.7659,27.7714,27.7493,27.7659,19033.8513
2006-03-20 13:45:00,50.04,50.05,50.02,50.05,25780.026502830988,27.7659,27.7714,27.7548,27.7714,25780.0265
2006-03-20 13:50:00,50.05,50.07,50.03,50.06,65654.74039272378,27.7714,27.7825,27.7604,27.777,65654.7404
2006-03-20 13:55:00,50.06,50.07,50.04,50.05,30478.25563185159,27.777,27.7825,27.7659,27.7714,30478.2556
2006-03-20 14:00:00,50.06,50.06,50.02,50.04,48427.90025298158,27.777,27.777,27.7548,27.7659,48427.9003
2006-03-20 14:05:00,50.04,50.06,50.02,50.03,47102.75870377063,27.7659,27.777,27.7548,27.7604,47102.7587
2006-03-20 14:10:00,50.03,50.06,50.01,50.05,64570.5336706421,27.7604,27.777,27.7493,27.7714,64570.5337
2006-03-20 14:15:00,50.05,50.06,50.03,50.05,69389.23021322733,27.7714,27.777,27.7604,27.7714,69389.2302
2006-03-20 14:20:00,50.05,50.06,50.03,50.05,28550.777014817493,27.7714,27.777,27.7604,27.7714,28550.777
2006-03-20 14:25:00,50.04,50.08,50.03,50.06,55896.87989398869,27.7659,27.7881,27.7604,27.777,55896.8799
2006-03-20 14:30:00,50.06,50.06,50.02,50.02,42163.59474762077,27.777,27.777,27.7548,27.7548,42163.5947
2006-03-20 14:35:00,50.02,50.06,50.02,50.03,43127.33405613782,27.7548,27.777,27.7548,27.7604,43127.3341
2006-03-20 14:40:00,50.03,50.05,50.01,50.03,45416.214913865806,27.7604,27.7714,27.7493,27.7604,45416.2149
2006-03-20 14:45:00,50.03,50.05,50.01,50.05,39272.37682206964,27.7604,27.7714,27.7493,27.7714,39272.3768
2006-03-20 14:50:00,50.05,50.14,50.04,50.14,54330.803517648485,27.7714,27.8214,27.7659,27.8214,54330.8035
2006-03-20 14:55:00,50.14,50.15,50.1,50.13,129743.40440910734,27.8214,27.8269,27.7992,27.8158,129743.4044
2006-03-20 15:00:00,50.14,50.14,50.1,50.12,40236.11613058668,27.8214,27.8214,27.7992,27.8103,40236.1161
2006-03-20 15:05:00,50.14,50.15,50.12,50.13,81797.3738103843,27.8214,27.8269,27.8103,27.8158,81797.3738
2006-03-20 15:10:00,50.14,50.15,50.1,50.11,104806.64980122878,27.8214,27.8269,27.7992,27.8047,104806.6498
2006-03-20 15:15:00,50.12,50.12,50.06,50.09,32526.201662450312,27.8103,27.8103,27.777,27.7936,32526.2017
2006-03-20 15:20:00,50.1,50.1,50.06,50.08,48186.96542585232,27.7992,27.7992,27.777,27.7881,48186.9654
2006-03-20 15:25:00,50.08,50.13,50.08,50.12,60474.641609444654,27.7881,27.8158,27.7881,27.8103,60474.6416
2006-03-20 15:30:00,50.12,50.14,50.1,50.14,73605.58968798941,27.8103,27.8214,27.7992,27.8214,73605.5897
2006-03-20 15:35:00,50.14,50.15,50.1,50.12,104204.31273340562,27.8214,27.8269,27.7992,27.8103,104204.3127
2006-03-20 15:40:00,50.12,50.16,50.1,50.15,82640.64570533672,27.8103,27.8325,27.7992,27.8269,82640.6457
2006-03-20 15:45:00,50.1,50.14,50.06,50.07,111311.89013371884,27.7992,27.8214,27.777,27.7825,111311.8901
2006-03-20 15:50:00,50.07,50.12,50.06,50.11,76135.40537284665,27.7825,27.8103,27.777,27.8047,76135.4054
2006-03-20 15:55:00,50.1,50.15,50.1,50.11,105890.85652331046,27.7992,27.8269,27.7992,27.8047,105890.8565
2006-03-21 09:30:00,50.2,50.33,50.15,50.3,101794.964462113,27.8547,27.9268,27.8269,27.9102,101794.9645
2006-03-21 09:35:00,50.3,50.44,50.3,50.4,112757.49909649442,27.9102,27.9879,27.9102,27.9657,112757.4991
2006-03-21 09:40:00,50.4,50.43,50.34,50.41,155041.5612576798,27.9657,27.9823,27.9324,27.9712,155041.5613
2006-03-21 09:45:00,50.41,50.48,50.37,50.4,66377.54487411155,27.9712,28.01,27.949,27.9657,66377.5449
2006-03-21 09:50:00,50.4,50.47,50.39,50.41,95048.78930249368,27.9657,28.0045,27.9601,27.9712,95048.7893
2006-03-21 09:55:00,50.4,50.48,50.39,50.4,101554.02963498374,27.9657,28.01,27.9601,27.9657,101554.0296
2006-03-21 10:00:00,50.41,50.47,50.4,50.46,43609.203710396345,27.9712,28.0045,27.9657,27.9989,43609.2037
2006-03-21 10:05:00,50.46,50.57,50.45,50.47,95771.59378388149,27.9989,28.06,27.9934,28.0045,95771.5938
2006-03-21 10:10:00,50.46,50.49,50.42,50.45,61438.380917961695,27.9989,28.0156,27.9768,27.9934,61438.3809
2006-03-21 10:15:00,50.45,50.49,50.3,50.3,144319.96145042768,27.9934,28.0156,27.9102,27.9102,144319.9615
2006-03-21 10:20:00,50.3,50.34,50.25,50.29,94446.45223467052,27.9102,27.9324,27.8824,27.9046,94446.4522
2006-03-21 10:25:00,50.3,50.32,50.25,50.32,37585.8330321648,27.9102,27.9213,27.8824,27.9213,37585.833
2006-03-21 10:30:00,50.33,50.45,50.3,50.45,72280.44813877846,27.9268,27.9934,27.9102,27.9934,72280.4481
2006-03-21 10:35:00,50.45,50.45,50.32,50.34,82399.71087820745,27.9934,27.9934,27.9213,27.9324,82399.7109
2006-03-21 10:40:00,50.35,50.47,50.33,50.46,102276.83411637154,27.9379,28.0045,27.9268,27.9989,102276.8341
2006-03-21 10:45:00,50.46,50.48,50.37,50.39,37224.43079147091,27.9989,28.01,27.949,27.9601,37224.4308
2006-03-21 10:50:00,50.38,50.41,50.34,50.35,24575.35236718468,27.9546,27.9712,27.9324,27.9379,24575.3524
2006-03-21 10:55:00,50.34,50.38,50.32,50.35,24575.35236718468,27.9324,27.9546,27.9213,27.9379,24575.3524
2006-03-21 11:00:00,50.36,50.38,50.33,50.35,36381.15889651849,27.9435,27.9546,27.9268,27.9379,36381.1589
2006-03-21 11:05:00,50.35,50.39,50.25,50.25,59872.304541621495,27.9379,27.9601,27.8824,27.8824,59872.3045
2006-03-21 11:10:00,50.26,50.28,50.22,50.24,67100.34935549935,27.888,27.8991,27.8658,27.8769,67100.3494
2006-03-21 11:15:00,50.24,50.3,50.23,50.25,20720.395133116494,27.8769,27.9102,27.8713,27.8824,20720.3951
2006-03-21 11:20:00,50.25,50.3,50.24,50.29,85652.33104445248,27.8824,27.9102,27.8769,27.9046,85652.331
2006-03-21 11:25:00,50.29,50.39,50.27,50.38,60354.17419588002,27.9046,27.9601,27.8935,27.9546,60354.1742
2006-03-21 11:30:00,50.38,50.5,50.38,50.46,68786.89314540417,27.9546,28.0211,27.9546,27.9989,68786.8931
2006-03-21 11:35:00,50.46,50.51,50.4,50.4,64931.93591133599,27.9989,28.0267,27.9657,27.9657,64931.9359
2006-03-21 11:40:00,50.4,50.51,50.4,50.42,43609.203710396345,27.9657,28.0267,27.9657,27.9768,43609.2037
2006-03-21 11:45:00,50.43,50.45,50.39,50.42,41802.19250692688,27.9823,27.9934,27.9601,27.9768,41802.1925
2006-03-21 11:50:00,50.4,50.41,50.37,50.39,38790.50716781111,27.9657,27.9712,27.949,27.9601,38790.5072
2006-03-21 11:55:00,50.38,50.47,50.37,50.45,52403.32490061439,27.9546,28.0045,27.949,27.9934,52403.3249
2006-03-21 12:00:00,50.45,50.52,50.44,50.51,73244.18744729551,27.9934,28.0322,27.9879,28.0267,73244.1874
2006-03-21 12:05:00,50.49,50.55,50.48,50.51,25780.026502830988,28.0156,28.0489,28.01,28.0267,25780.0265
2006-03-21 12:10:00,50.53,50.53,50.48,50.5,39151.909408505,28.0378,28.0378,28.01,28.0211,39151.9094
2006-03-21 12:15:00,50.49,50.57,50.47,50.55,49030.23732080473,28.0156,28.06,28.0045,28.0489,49030.2373
2006-03-21 12:20:00,50.54,50.57,50.47,50.52,72521.38296590773,28.0433,28.06,28.0045,28.0322,72521.383
2006-03-21 12:25:00,50.51,50.55,50.49,50.52,38910.97458137574,28.0267,28.0489,28.0156,28.0322,38910.9746
2006-03-21 12:30:00,50.52,50.53,50.47,50.51,28430.309601252862,28.0322,28.0378,28.0045,28.0267,28430.3096
2006-03-21 12:35:00,50.51,50.54,50.48,50.49,27707.50511986508,28.0267,28.0433,28.01,28.0156,27707.5051
2006-03-21 12:40:00,50.49,50.49,50.43,50.45,71075.77400313216,28.0156,28.0156,27.9823,27.9934,71075.774
2006-03-21 12:45:00,50.45,50.47,50.43,50.46,62643.055053608005,27.9934,28.0045,27.9823,27.9989,62643.0551
2006-03-21 12:50:00,50.46,50.49,50.45,50.47,81074.56932899651,27.9989,28.0156,27.9934,28.0045,81074.5693
2006-03-21 12:55:00,50.47,50.47,50.43,50.46,36742.56113721239,28.0045,28.0045,27.9823,27.9989,36742.5611
2006-03-21 13:00:00,50.46,50.47,50.35,50.38,59390.43488736297,27.9989,28.0045,27.9379,27.9546,59390.4349
2006-03-21 13:05:00,50.36,50.38,50.34,50.35,41922.65992049151,27.9435,27.9546,27.9324,27.9379,41922.6599
2006-03-21 13:10:00,50.3,50.38,50.29,50.38,45295.74750030117,27.9102,27.9546,27.9046,27.9546,45295.7475
2006-03-21 13:15:00,50.38,50.38,50.31,50.35,22286.471509456693,27.9546,27.9546,27.9157,27.9379,22286.4715
2006-03-21 13:20:00,50.36,50.36,50.3,50.31,35658.354415130714,27.9435,27.9435,27.9102,27.9157,35658.3544
2006-03-21 13:25:00,50.3,50.32,50.27,50.27,16865.43789904831,27.9102,27.9213,27.8935,27.8935,16865.4379
2006-03-21 13:30:00,50.27,50.29,50.26,50.26,29875.91856402844,27.8935,27.9046,27.888,27.888,29875.9186
2006-03-21 13:35:00,50.26,50.3,50.23,50.3,87820.74448861583,27.888,27.9102,27.8713,27.9102,87820.7445
2006-03-21 13:40:00,50.3,50.3,50.25,50.25,22647.873750150586,27.9102,27.9102,27.8824,27.8824,22647.8738
2006-03-21 13:45:00,50.25,50.25,50.16,50.18,57944.82592458741,27.8824,27.8824,27.8325,27.8436,57944.8259
2006-03-21 13:50:00,50.18,50.22,50.12,50.22,69509.69762679197,27.8436,27.8658,27.8103,27.8658,69509.6976
2006-03-21 13:55:00,50.22,50.23,50.14,50.2,61799.78315865559,27.8658,27.8713,27.8214,27.8547,61799.7832
2006-03-21 14:00:00,50.15,50.22,50.14,50.14,30478.25563185159,27.8269,27.8658,27.8214,27.8214,30478.2556
2006-03-21 14:05:00,50.15,50.16,50.06,50.06,79628.96036622094,27.8269,27.8325,27.777,27.777,79628.9604
2006-03-21 14:10:00,50.06,50.09,49.92,49.96,144681.36369112157,27.777,27.7936,27.6993,27.7215,144681.3637
2006-03-21 14:15:00,49.93,50.04,49.89,49.91,117335.2608119504,27.7049,27.7659,27.6827,27.6938,117335.2608
2006-03-21 14:20:00,49.93,49.96,49.84,49.85,50716.78111070956,27.7049,27.7215,27.6549,27.6605,50716.7811
2006-03-21 14:25:00,49.85,49.89,49.71,49.85,84809.05914950007,27.6605,27.6827,27.5828,27.6605,84809.0591
2006-03-21 14:30:00,49.89,49.89,49.81,49.86,95048.78930249368,27.6827,27.6827,27.6383,27.666,95048.7893
2006-03-21 14:35:00,49.86,49.89,49.81,49.81,94446.45223467052,27.666,27.6827,27.6383,27.6383,94446.4522
2006-03-21 14:40:00,49.83,49.86,49.75,49.84,79147.09071196242,27.6494,27.666,27.605,27.6549,79147.0907
2006-03-21 14:45:00,49.83,50.35,49.73,49.79,124924.70786652212,27.6494,27.9379,27.5939,27.6272,124924.7079
2006-03-21 14:50:00,49.8,49.87,49.78,49.81,128659.19768702568,27.6327,27.6716,27.6216,27.6383,128659.1977
2006-03-21 14:55:00,49.8,49.81,49.72,49.78,112155.16202867126,27.6327,27.6383,27.5883,27.6216,112155.162
2006-03-21 15:00:00,49.77,49.86,49.76,49.82,102397.30152993616,27.6161,27.666,27.6105,27.6438,102397.3015
2006-03-21 15:05:00,49.82,49.89,49.78,49.83,193711.6010119263,27.6438,27.6827,27.6216,27.6494,193711.601
2006-03-21 15:10:00,49.84,49.93,49.82,49.86,81195.03674256115,27.6549,27.7049,27.6438,27.666,81195.0367
2006-03-21 15:15:00,49.86,49.97,49.85,49.88,68064.0886640164,27.666,27.7271,27.6605,27.6771,68064.0887
2006-03-21 15:20:00,49.89,49.98,49.89,49.94,109263.94410312011,27.6827,27.7326,27.6827,27.7104,109263.9441
2006-03-21 15:25:00,49.96,50.0,49.88,49.9,93000.84327189496,27.7215,27.7437,27.6771,27.6882,93000.8433
2006-03-21 15:30:00,49.9,49.96,49.82,49.82,88423.08155643899,27.6882,27.7215,27.6438,27.6438,88423.0816
2006-03-21 15:35:00,49.82,49.86,49.82,49.85,88664.01638356825,27.6438,27.666,27.6438,27.6605,88664.0164
2006-03-21 15:40:00,49.85,49.9,49.85,49.85,129502.46958197808,27.6605,27.6882,27.6605,27.6605,129502.4696
2006-03-21 15:45:00,49.86,49.91,49.83,49.86,106493.1935911336,27.666,27.6938,27.6494,27.666,106493.1936
2006-03-21 15:50:00,49.88,50.06,49.86,50.05,177207.56535357187,27.6771,27.777,27.666,27.7714,177207.5654
2006-03-21 15:55:00,50.06,50.15,49.99,50.15,269365.1367305144,27.777,27.8269,27.7382,27.8269,269365.1367
2006-03-22 09:30:00,50.33,50.72,50.33,50.72,419828.9362727383,27.9268,28.1432,27.9268,28.1432,419828.9363
2006-03-22 09:35:00,50.71,50.74,50.61,50.61,568485.7246114926,28.1377,28.1543,28.0822,28.0822,568485.7246
2006-03-22 09:40:00,50.61,50.61,50.22,50.39,358149.6205276473,28.0822,28.0822,27.8658,27.9601,358149.6205
2006-03-22 09:45:00,50.35,50.46,50.3,50.45,217684.61631128783,27.9379,27.9989,27.9102,27.9934,217684.6163
2006-03-22 09:50:00,50.45,50.52,50.31,50.44,152993.61522708109,27.9934,28.0322,27.9157,27.9879,152993.6152
2006-03-22 09:55:00,50.45,50.57,50.35,50.57,100349.35549933744,27.9934,28.06,27.9379,28.06,100349.3555
2006-03-22 10:00:00,50.57,50.62,50.53,50.53,121672.08770027709,28.06,28.0877,28.0378,28.0378,121672.0877
2006-03-22 10:05:00,50.54,50.54,50.36,50.43,101915.43187567763,28.0433,28.0433,27.9435,27.9823,101915.4319
2006-03-22 10:10:00,50.43,50.54,50.31,50.49,115166.84736778702,27.9823,28.0433,27.9157,28.0156,115166.8474
2006-03-22 10:15:00,50.49,50.74,50.47,50.64,216961.81182990005,28.0156,28.1543,28.0045,28.0988,216961.8118
2006-03-22 10:20:00,50.64,50.68,50.54,50.67,128900.13251415492,28.0988,28.121,28.0433,28.1155,128900.1325
2006-03-22 10:25:00,50.64,50.66,50.55,50.55,96012.52861101073,28.0988,28.1099,28.0489,28.0489,96012.5286
2006-03-22 10:30:00,50.55,50.64,50.55,50.59,115769.18443561018,28.0489,28.0988,28.0489,28.0711,115769.1844
2006-03-22 10:35:00,50.6,50.66,50.59,50.66,129502.46958197808,28.0766,28.1099,28.0711,28.1099,129502.4696
2006-03-22 10:40:00,50.66,50.72,50.61,50.71,129743.40440910734,28.1099,28.1432,28.0822,28.1377,129743.4044
2006-03-22 10:45:00,50.69,50.84,50.68,50.83,157932.77918323094,28.1266,28.2098,28.121,28.2043,157932.7792
2006-03-22 10:50:00,50.84,50.86,50.66,50.72,134803.03577882185,28.2098,28.2209,28.1099,28.1432,134803.0358
2006-03-22 10:55:00,50.72,50.72,50.55,50.63,129743.40440910734,28.1432,28.1432,28.0489,28.0933,129743.4044
2006-03-22 11:00:00,50.64,50.76,50.63,50.74,82520.17829177208,28.0988,28.1654,28.0933,28.1543,82520.1783
2006-03-22 11:05:00,50.72,50.83,50.72,50.78,99987.95325864357,28.1432,28.2043,28.1432,28.1765,99987.9533
2006-03-22 11:10:00,50.79,50.84,50.78,50.78,148777.255752319,28.1821,28.2098,28.1765,28.1765,148777.2558
2006-03-22 11:15:00,50.78,50.9,50.72,50.74,131068.54595831828,28.1765,28.2431,28.1432,28.1543,131068.546
2006-03-22 11:20:00,50.76,50.89,50.73,50.89,95048.78930249368,28.1654,28.2375,28.1488,28.2375,95048.7893
2006-03-22 11:25:00,50.88,50.97,50.86,50.97,134321.16612456331,28.232,28.2819,28.2209,28.2819,134321.1661
2006-03-22 11:30:00,50.97,51.1,50.94,51.1,245392.1214311529,28.2819,28.3541,28.2653,28.3541,245392.1214
2006-03-22 11:35:00,51.1,51.16,51.08,51.1,194916.2751475726,28.3541,28.3874,28.343,28.3541,194916.2751
2006-03-22 11:40:00,51.1,51.26,51.1,51.26,202144.31996145044,28.3541,28.4428,28.3541,28.4428,202144.32
2006-03-22 11:45:00,51.25,51.25,51.05,51.22,114082.64064570537,28.4373,28.4373,28.3263,28.4207,114082.6406
2006-03-22 11:50:00,51.2,51.21,51.01,51.05,107456.93289965064,28.4096,28.4151,28.3041,28.3263,107456.9329
2006-03-22 11:55:00,51.07,51.09,50.97,51.04,51680.5204192266,28.3374,28.3485,28.2819,28.3208,51680.5204
2006-03-22 12:00:00,51.05,51.19,51.05,51.12,85652.33104445248,28.3263,28.404,28.3263,28.3652,85652.331
2006-03-22 12:05:00,51.12,51.14,51.08,51.13,33369.47355740273,28.3652,28.3763,28.343,28.3707,33369.4736
2006-03-22 12:10:00,51.13,51.18,51.1,51.15,58547.16299241056,28.3707,28.3985,28.3541,28.3818,58547.163
2006-03-22 12:15:00,51.15,51.16,51.05,51.07,54210.33610408385,28.3818,28.3874,28.3263,28.3374,54210.3361
2006-03-22 12:20:00,51.08,51.08,50.97,50.97,108902.54186242622,28.343,28.343,28.2819,28.2819,108902.5419
2006-03-22 12:25:00,50.97,50.98,50.89,50.89,53728.466449825326,28.2819,28.2875,28.2375,28.2375,53728.4664
2006-03-22 12:30:00,50.89,50.91,50.76,50.85,58306.228165281296,28.2375,28.2486,28.1654,28.2153,58306.2282
2006-03-22 12:35:00,50.85,50.92,50.79,50.8,80954.10191543188,28.2153,28.2542,28.1821,28.1876,80954.1019
2006-03-22 12:40:00,50.79,50.89,50.73,50.85,46861.82387664137,28.1821,28.2375,28.1488,28.2153,46861.8239
2006-03-22 12:45:00,50.85,50.97,50.84,50.94,89868.69051921456,28.2153,28.2819,28.2098,28.2653,89868.6905
2006-03-22 12:50:00,50.94,51.01,50.93,50.98,43970.60595109024,28.2653,28.3041,28.2597,28.2875,43970.606
2006-03-22 12:55:00,50.97,51.02,50.96,51.02,33971.81062522588,28.2819,28.3097,28.2764,28.3097,33971.8106
2006-03-22 13:00:00,51.01,51.1,51.01,51.09,50475.8462835803,28.3041,28.3541,28.3041,28.3485,50475.8463
2006-03-22 13:05:00,51.09,51.13,51.07,51.08,64811.46849777136,28.3485,28.3707,28.3374,28.343,64811.4685
2006-03-22 13:10:00,51.08,51.09,51.01,51.01,82399.71087820745,28.343,28.3485,28.3041,28.3041,82399.7109
2006-03-22 13:15:00,51.01,51.07,50.96,51.03,36983.49596434165,28.3041,28.3374,28.2764,28.3152,36983.496
2006-03-22 13:20:00,51.02,51.04,50.97,51.03,41079.3880255391,28.3097,28.3208,28.2819,28.3152,41079.388
2006-03-22 13:25:00,51.03,51.07,51.03,51.06,35176.48476087219,28.3152,28.3374,28.3152,28.3319,35176.4848
2006-03-22 13:30:00,51.08,51.12,51.07,51.1,47464.16094446453,28.343,28.3652,28.3374,28.3541,47464.1609
2006-03-22 13:35:00,51.1,51.11,51.05,51.11,51921.455246355865,28.3541,28.3596,28.3263,28.3596,51921.4552
2006-03-22 13:40:00,51.11,51.12,51.08,51.08,42163.59474762077,28.3596,28.3652,28.343,28.343,42163.5947
2006-03-22 13:45:00,51.08,51.08,51.03,51.03,45536.68232743043,28.343,28.343,28.3152,28.3152,45536.6823
2006-03-22 13:50:00,51.02,51.1,51.02,51.09,49150.70473436936,28.3097,28.3541,28.3097,28.3485,49150.7047
2006-03-22 13:55:00,51.09,51.1,51.07,51.08,40477.05095771594,28.3485,28.3541,28.3374,28.343,40477.051
2006-03-22 14:00:00,51.09,51.11,51.07,51.1,28671.244428382124,28.3485,28.3596,28.3374,28.3541,28671.2444
2006-03-22 14:05:00,51.1,51.13,51.05,51.06,57342.48885676425,28.3541,28.3707,28.3263,28.3319,57342.4889
2006-03-22 14:10:00,51.04,51.06,50.96,51.03,71919.04589808457,28.3208,28.3319,28.2764,28.3152,71919.0459
2006-03-22 14:15:00,51.03,51.07,50.99,51.05,73123.72003373089,28.3152,28.3374,28.293,28.3263,73123.72
2006-03-22 14:20:00,51.05,51.08,51.03,51.05,53607.9990362607,28.3263,28.343,28.3152,28.3263,53607.999
2006-03-22 14:25:00,51.04,51.1,51.03,51.05,74207.92675581256,28.3208,28.3541,28.3152,28.3263,74207.9268
2006-03-22 14:30:00,51.04,51.12,51.03,51.05,62402.12022647874,28.3208,28.3652,28.3152,28.3263,62402.1202
2006-03-22 14:35:00,51.05,51.07,51.02,51.06,64450.066257077466,28.3263,28.3374,28.3097,28.3319,64450.0663
2006-03-22 14:40:00,51.07,51.12,51.04,51.12,39513.3116491989,28.3374,28.3652,28.3208,28.3652,39513.3116
2006-03-22 14:45:00,51.11,51.13,51.08,51.1,52523.79231417902,28.3596,28.3707,28.343,28.3541,52523.7923
2006-03-22 14:50:00,51.1,51.17,51.09,51.15,116491.98891699796,28.3541,28.3929,28.3485,28.3818,116491.9889
2006-03-22 14:55:00,51.16,51.17,51.08,51.08,57101.55402963499,28.3874,28.3929,28.343,28.343,57101.554
2006-03-22 15:00:00,51.07,51.15,50.97,51.12,114684.9777135285,28.3374,28.3818,28.2819,28.3652,114684.9777
2006-03-22 15:05:00,51.12,51.16,51.08,51.1,109263.94410312011,28.3652,28.3874,28.343,28.3541,109263.9441
2006-03-22 15:10:00,51.1,51.21,51.1,51.13,119865.07649680764,28.3541,28.4151,28.3541,28.3707,119865.0765
2006-03-22 15:15:00,51.12,51.22,51.12,51.19,102035.89928924228,28.3652,28.4207,28.3652,28.404,102035.8993
2006-03-22 15:20:00,51.19,51.36,51.18,51.27,177568.96759426576,28.404,28.4983,28.3985,28.4484,177568.9676
2006-03-22 15:25:00,51.29,51.42,51.25,51.39,186724.4910251777,28.4595,28.5316,28.4373,28.515,186724.491
2006-03-22 15:30:00,51.39,51.41,51.24,51.3,181905.7944825925,28.515,28.5261,28.4318,28.465,181905.7945
2006-03-22 15:35:00,51.29,51.36,51.28,51.31,181062.52258764007,28.4595,28.4983,28.4539,28.4706,181062.5226
2006-03-22 15:40:00,51.31,51.46,51.29,51.42,269726.5389712083,28.4706,28.5538,28.4595,28.5316,269726.539
2006-03-22 15:45:00,51.44,51.47,51.42,51.45,285025.9004939164,28.5427,28.5594,28.5316,28.5483,285025.9005
2006-03-22 15:50:00,51.45,51.52,51.37,51.4,372846.64498253225,28.5483,28.5871,28.5039,28.5205,372846.645
2006-03-22 15:55:00,51.41,51.47,51.39,51.42,328876.039031442,28.5261,28.5594,28.515,28.5316,328876.039
2006-03-23 09:30:00,51.52,51.52,51.3,51.31,256113.72123840504,28.5871,28.5871,28.465,28.4706,256113.7212
2006-03-23 09:35:00,51.3,51.33,51.13,51.13,103601.97566558247,28.465,28.4817,28.3707,28.3707,103601.9757
2006-03-23 09:40:00,51.13,51.13,50.98,51.05,252379.2314179015,28.3707,28.3707,28.2875,28.3263,252379.2314
2006-03-23 09:45:00,51.09,51.2,51.04,51.19,168533.91157691847,28.3485,28.4096,28.3208,28.404,168533.9116
2006-03-23 09:50:00,51.2,51.23,51.13,51.21,141067.34128418265,28.4096,28.4262,28.3707,28.4151,141067.3413
2006-03-23 09:55:00,51.22,51.29,51.18,51.25,143476.68955547526,28.4207,28.4595,28.3985,28.4373,143476.6896
2006-03-23 10:00:00,51.25,51.34,51.15,51.15,116010.11926273943,28.4373,28.4872,28.3818,28.3818,116010.1193
2006-03-23 10:05:00,51.14,51.26,51.08,51.23,186242.6213709192,28.3763,28.4428,28.343,28.4262,186242.6214
2006-03-23 10:10:00,51.21,51.27,51.15,51.18,71437.17624382605,28.4151,28.4484,28.3818,28.3985,71437.1762
2006-03-23 10:15:00,51.18,51.23,51.13,51.23,82640.64570533672,28.3985,28.4262,28.3707,28.4262,82640.6457
2006-03-23 10:20:00,51.21,51.23,51.1,51.1,65654.74039272378,28.4151,28.4262,28.3541,28.3541,65654.7404
2006-03-23 10:25:00,51.11,51.13,50.97,51.06,96132.99602457536,28.3596,28.3707,28.2819,28.3319,96132.996
2006-03-23 10:30:00,51.05,51.08,50.85,50.94,85290.9288037586,28.3263,28.343,28.2153,28.2653,85290.9288
2006-03-23 10:35:00,50.92,51.02,50.9,50.97,73726.05710155403,28.2542,28.3097,28.2431,28.2819,73726.0571
2006-03-23 10:40:00,50.96,50.98,50.89,50.94,36863.02855077702,28.2764,28.2875,28.2375,28.2653,36863.0286
2006-03-23 10:45:00,50.94,50.94,50.88,50.89,59149.50006023371,28.2653,28.2653,28.232,28.2375,59149.5001
2006-03-23 10:50:00,50.89,50.92,50.87,50.9,92398.5062040718,28.2375,28.2542,28.2264,28.2431,92398.5062
2006-03-23 10:55:00,50.91,50.93,50.9,50.93,64570.5336706421,28.2486,28.2597,28.2431,28.2597,64570.5337
2006-03-23 11:00:00,50.93,50.94,50.89,50.9,56860.61920250573,28.2597,28.2653,28.2375,28.2431,56860.6192
2006-03-23 11:05:00,50.9,50.94,50.89,50.93,41802.19250692688,28.2431,28.2653,28.2375,28.2597,41802.1925
2006-03-23 11:10:00,50.91,51.03,50.89,51.03,68666.42573183954,28.2486,28.3152,28.2375,28.3152,68666.4257
2006-03-23 11:15:00,51.03,51.03,50.98,51.02,29514.51632333454,28.3152,28.3152,28.2875,28.3097,29514.5163
2006-03-23 11:20:00,51.01,51.05,50.97,51.05,65895.67521985303,28.3041,28.3263,28.2819,28.3263,65895.6752
2006-03-23 11:25:00,51.05,51.09,51.04,51.08,47343.693530899895,28.3263,28.3485,28.3208,28.343,47343.6935
2006-03-23 11:30:00,51.08,51.08,51.02,51.03,51560.053005661975,28.343,28.343,28.3097,28.3152,51560.053
2006-03-23 11:35:00,51.03,51.03,50.98,50.99,44091.07336465487,28.3152,28.3152,28.2875,28.293,44091.0734
2006-03-23 11:40:00,51.0,51.03,50.97,50.98,41802.19250692688,28.2986,28.3152,28.2819,28.2875,41802.1925
2006-03-23 11:45:00,50.97,50.98,50.96,50.97,86134.200698711,28.2819,28.2875,28.2764,28.2819,86134.2007
2006-03-23 11:50:00,50.97,51.0,50.96,50.98,44934.34525960728,28.2819,28.2986,28.2764,28.2875,44934.3453
2006-03-23 11:55:00,51.0,51.08,51.0,51.08,47825.56318515842,28.2986,28.343,28.2986,28.343,47825.5632
2006-03-23 12:00:00,51.09,51.09,51.05,51.07,23973.015299361527,28.3485,28.3485,28.3263,28.3374,23973.0153
2006-03-23 12:05:00,51.07,51.07,50.94,51.0,40717.9857848452,28.3374,28.3374,28.2653,28.2986,40717.9858
2006-03-23 12:10:00,51.0,51.0,50.97,50.97,13853.75255993254,28.2986,28.2986,28.2819,28.2819,13853.7526
2006-03-23 12:15:00,50.97,50.98,50.89,50.97,36742.56113721239,28.2819,28.2875,28.2375,28.2819,36742.5611
2006-03-23 12:20:00,50.98,51.0,50.93,51.0,21443.19961450428,28.2875,28.2986,28.2597,28.2986,21443.1996
2006-03-23 12:25:00,51.0,51.01,50.93,50.97,32285.26683532105,28.2986,28.3041,28.2597,28.2819,32285.2668
2006-03-23 12:30:00,50.97,51.03,50.97,50.99,20840.862546681125,28.2819,28.3152,28.2819,28.293,20840.8625
2006-03-23 12:35:00,51.02,51.03,50.97,51.02,31201.06011323937,28.3097,28.3152,28.2819,28.3097,31201.0601
2006-03-23 12:40:00,51.02,51.04,50.98,51.0,36019.7566558246,28.3097,28.3208,28.2875,28.2986,36019.7567
2006-03-23 12:45:00,51.0,51.04,51.0,51.04,48668.83508011083,28.2986,28.3208,28.2986,28.3208,48668.8351
2006-03-23 12:50:00,51.04,51.06,51.01,51.05,65293.338152029886,28.3208,28.3319,28.3041,28.3263,65293.3382
2006-03-23 12:55:00,51.06,51.13,51.05,51.11,71075.77400313216,28.3319,28.3707,28.3263,28.3596,71075.774
2006-03-23 13:00:00,51.11,51.14,51.1,51.14,21443.19961450428,28.3596,28.3763,28.3541,28.3763,21443.1996
2006-03-23 13:05:00,51.13,51.18,51.13,51.17,19636.18841103482,28.3707,28.3985,28.3707,28.3929,19636.1884
2006-03-23 13:10:00,51.17,51.18,51.13,51.13,28068.907360558973,28.3929,28.3985,28.3707,28.3707,28068.9074
2006-03-23 13:15:00,51.14,51.18,51.1,51.17,50355.37887001567,28.3763,28.3985,28.3541,28.3929,50355.3789
2006-03-23 13:20:00,51.18,51.23,51.18,51.23,36381.15889651849,28.3985,28.4262,28.3985,28.4262,36381.1589
2006-03-23 13:25:00,51.22,51.27,51.18,51.22,35296.95217443682,28.4207,28.4484,28.3985,28.4207,35296.9522
2006-03-23 13:30:00,51.22,51.28,51.2,51.28,48427.90025298158,28.4207,28.4539,28.4096,28.4539,48427.9003
2006-03-23 13:35:00,51.28,51.3,51.23,51.28,82520.17829177208,28.4539,28.465,28.4262,28.4539,82520.1783
2006-03-23 13:40:00,51.28,51.31,51.23,51.28,35658.354415130714,28.4539,28.4706,28.4262,28.4539,35658.3544
2006-03-23 13:45:00,51.26,51.29,51.24,51.28,38549.57234068185,28.4428,28.4595,28.4318,28.4539,38549.5723
2006-03-23 13:50:00,51.28,51.31,51.28,51.3,23370.67823153837,28.4539,28.4706,28.4539,28.465,23370.6782
2006-03-23 13:55:00,51.29,51.33,51.25,51.33,55415.01023973016,28.4595,28.4817,28.4373,28.4817,55415.0102
2006-03-23 14:00:00,51.33,51.36,51.26,51.28,26743.765811348032,28.4817,28.4983,28.4428,28.4539,26743.7658
2006-03-23 14:05:00,51.26,51.29,51.13,51.17,42404.52957475004,28.4428,28.4595,28.3707,28.3929,42404.5296
2006-03-23 14:10:00,51.16,51.25,51.16,51.19,39633.779062763526,28.3874,28.4373,28.3874,28.404,39633.7791
2006-03-23 14:15:00,51.23,51.27,51.1,51.16,39995.18130345742,28.4262,28.4484,28.3541,28.3874,39995.1813
2006-03-23 14:20:00,51.16,51.28,51.13,51.25,39031.441994940375,28.3874,28.4539,28.3707,28.4373,39031.442
2006-03-23 14:25:00,51.23,51.25,51.15,51.23,27587.03770630045,28.4262,28.4373,28.3818,28.4262,27587.0377
2006-03-23 14:30:00,51.22,51.23,51.13,51.14,36019.7566558246,28.4207,28.4262,28.3707,28.3763,36019.7567
2006-03-23 14:35:00,51.14,51.18,51.09,51.09,19395.25358390556,28.3763,28.3985,28.3485,28.3485,19395.2536
2006-03-23 14:40:00,51.1,51.13,51.08,51.1,25900.49391639562,28.3541,28.3707,28.343,28.3541,25900.4939
2006-03-23 14:45:00,51.1,51.14,51.08,51.08,54692.20575834237,28.3541,28.3763,28.343,28.343,54692.2058
2006-03-23 14:50:00,51.08,51.11,51.01,51.01,71919.04589808457,28.343,28.3596,28.3041,28.3041,71919.0459
2006-03-23 14:55:00,51.0,51.04,50.85,51.03,39754.24647632816,28.2986,28.3208,28.2153,28.3152,39754.2465
2006-03-23 15:00:00,51.03,51.03,50.97,51.0,34333.21286591977,28.3152,28.3152,28.2819,28.2986,34333.2129
2006-03-23 15:05:00,51.0,51.09,50.98,51.05,55655.94506685942,28.2986,28.3485,28.2875,28.3263,55655.9451
2006-03-23 15:10:00,51.06,51.21,51.06,51.13,56137.814721117946,28.3319,28.4151,28.3319,28.3707,56137.8147
2006-03-23 15:15:00,51.1,51.12,51.02,51.07,38670.03975424648,28.3541,28.3652,28.3097,28.3374,38670.0398
2006-03-23 15:20:00,51.04,51.08,51.03,51.08,37826.76785929407,28.3208,28.343,28.3152,28.343,37826.7679
2006-03-23 15:25:00,51.08,51.12,51.07,51.09,47946.03059872305,28.343,28.3652,28.3374,28.3485,47946.0306
2006-03-23 15:30:00,51.08,51.13,51.06,51.11,60836.04385013854,28.343,28.3707,28.3319,28.3596,60836.0439
2006-03-23 15:35:00,51.1,51.12,51.08,51.08,38910.97458137574,28.3541,28.3652,28.343,28.343,38910.9746
2006-03-23 15:40:00,51.08,51.13,51.03,51.05,87941.21190218047,28.343,28.3707,28.3152,28.3263,87941.2119
2006-03-23 15:45:00,51.04,51.08,50.91,50.99,146849.7771352849,28.3208,28.343,28.2486,28.293,146849.7771
2006-03-23 15:50:00,50.98,51.13,50.94,51.06,142994.81990121675,28.2875,28.3707,28.2653,28.3319,142994.8199
2006-03-23 15:55:00,51.06,51.13,51.05,51.09,57583.42368389351,28.3319,28.3707,28.3263,28.3485,57583.4237
2006-03-24 09:30:00,51.05,51.18,50.96,50.97,129743.40440910734,28.3263,28.3985,28.2764,28.2819,129743.4044
2006-03-24 09:35:00,50.98,51.03,50.93,50.99,53969.40127695459,28.2875,28.3152,28.2597,28.293,53969.4013
2006-03-24 09:40:00,50.98,51.03,50.87,50.91,82520.17829177208,28.2875,28.3152,28.2264,28.2486,82520.1783
2006-03-24 09:45:00,50.91,51.01,50.84,50.94,106131.79135043971,28.2486,28.3041,28.2098,28.2653,106131.7914
2006-03-24 09:50:00,50.95,50.98,50.9,50.97,57342.48885676425,28.2708,28.2875,28.2431,28.2819,57342.4889
2006-03-24 09:55:00,50.98,51.01,50.91,50.95,60474.641609444654,28.2875,28.3041,28.2486,28.2708,60474.6416
2006-03-24 10:00:00,50.96,51.03,50.96,50.98,48307.43283941694,28.2764,28.3152,28.2764,28.2875,48307.4328
2006-03-24 10:05:00,50.98,51.04,50.96,51.01,152150.3433321287,28.2875,28.3208,28.2764,28.3041,152150.3433
2006-03-24 10:10:00,51.02,51.11,50.98,51.06,83483.91760028913,28.3097,28.3596,28.2875,28.3319,83483.9176
2006-03-24 10:15:00,51.06,51.12,51.06,51.08,53487.531622696064,28.3319,28.3652,28.3319,28.343,53487.5316
2006-03-24 10:20:00,51.08,51.13,51.05,51.08,27827.97253342971,28.343,28.3707,28.3263,28.343,27827.9725
2006-03-24 10:25:00,51.08,51.24,51.08,51.24,54089.86869051922,28.343,28.4318,28.343,28.4318,54089.8687
2006-03-24 10:30:00,51.24,51.33,51.22,51.29,58908.565233104455,28.4318,28.4817,28.4207,28.4595,58908.5652
2006-03-24 10:35:00,51.29,51.3,51.24,51.28,50475.8462835803,28.4595,28.465,28.4318,28.4539,50475.8463
2006-03-24 10:40:00,51.29,51.37,51.28,51.31,28912.179255511383,28.4595,28.5039,28.4539,28.4706,28912.1793
2006-03-24 10:45:00,51.34,51.37,51.32,51.37,22768.341163715217,28.4872,28.5039,28.4761,28.5039,22768.3412
2006-03-24 10:50:00,51.37,51.42,51.34,51.42,54451.27093121311,28.5039,28.5316,28.4872,28.5316,54451.2709
2006-03-24 10:55:00,51.42,51.47,51.39,51.43,43247.80146970245,28.5316,28.5594,28.515,28.5372,43247.8015
2006-03-24 11:00:00,51.44,51.54,51.42,51.44,96614.86567883388,28.5427,28.5982,28.5316,28.5427,96614.8657
2006-03-24 11:05:00,51.42,51.42,51.3,51.38,76858.20985423443,28.5316,28.5316,28.465,28.5094,76858.2099
2006-03-24 11:10:00,51.38,51.38,51.26,51.34,108782.0744488616,28.5094,28.5094,28.4428,28.4872,108782.0744
2006-03-24 11:15:00,51.33,51.4,51.33,51.4,70473.436935309,28.4817,28.5205,28.4817,28.5205,70473.4369
2006-03-24 11:20:00,51.4,51.47,51.39,51.45,57944.82592458741,28.5205,28.5594,28.515,28.5483,57944.8259
2006-03-24 11:25:00,51.45,51.52,51.45,51.47,88423.08155643899,28.5483,28.5871,28.5483,28.5594,88423.0816
2006-03-24 11:30:00,51.47,51.56,51.47,51.55,121792.55511384172,28.5594,28.6093,28.5594,28.6038,121792.5551
2006-03-24 11:35:00,51.55,51.66,51.54,51.62,142994.81990121675,28.6038,28.6648,28.5982,28.6426,142994.8199
2006-03-24 11:40:00,51.62,51.64,51.38,51.58,211781.7130466209,28.6426,28.6537,28.5094,28.6204,211781.713
2006-03-24 11:45:00,51.61,51.62,51.57,51.59,16624.503071919047,28.6371,28.6426,28.6149,28.626,16624.5031
2006-03-24 11:50:00,51.59,51.62,51.57,51.57,35778.82182869534,28.626,28.6426,28.6149,28.6149,35778.8218
2006-03-24 11:55:00,51.61,51.63,51.58,51.62,18070.11203469461,28.6371,28.6482,28.6204,28.6426,18070.112
2006-03-24 12:00:00,51.63,51.63,51.59,51.62,25539.09167570173,28.6482,28.6482,28.626,28.6426,25539.0917
2006-03-24 12:05:00,51.64,51.76,51.62,51.76,156366.70280689074,28.6537,28.7203,28.6426,28.7203,156366.7028
2006-03-24 12:10:00,51.76,51.78,51.72,51.75,63245.39212143116,28.7203,28.7314,28.6981,28.7147,63245.3921
2006-03-24 12:15:00,51.75,51.75,51.67,51.67,20599.927719551863,28.7147,28.7147,28.6703,28.6703,20599.9277
2006-03-24 12:20:00,51.68,51.71,51.63,51.65,29273.58149620528,28.6759,28.6925,28.6482,28.6592,29273.5815
2006-03-24 12:25:00,51.65,51.65,51.61,51.64,19997.59065172871,28.6592,28.6592,28.6371,28.6537,19997.5907
2006-03-24 12:30:00,51.62,51.62,51.57,51.57,21563.66702806891,28.6426,28.6426,28.6149,28.6149,21563.667
2006-03-24 12:35:00,51.58,51.58,51.49,51.5,38549.57234068185,28.6204,28.6204,28.5705,28.576,38549.5723
2006-03-24 12:40:00,51.51,51.52,51.42,51.43,33128.53873027347,28.5816,28.5871,28.5316,28.5372,33128.5387
2006-03-24 12:45:00,51.43,51.46,51.37,51.37,40236.11613058668,28.5372,28.5538,28.5039,28.5039,40236.1161
2006-03-24 12:50:00,51.37,51.42,51.33,51.33,29996.385977593065,28.5039,28.5316,28.4817,28.4817,29996.386
2006-03-24 12:55:00,51.34,51.37,51.32,51.36,25298.156848572464,28.4872,28.5039,28.4761,28.4983,25298.1568
2006-03-24 13:00:00,51.36,51.36,51.23,51.28,30357.78821828696,28.4983,28.4983,28.4262,28.4539,30357.7882
2006-03-24 13:05:00,51.29,51.32,51.24,51.26,45295.74750030117,28.4595,28.4761,28.4318,28.4428,45295.7475
2006-03-24 13:10:00,51.26,51.28,51.22,51.27,42163.59474762077,28.4428,28.4539,28.4207,28.4484,42163.5947
2006-03-24 13:15:00,51.27,51.32,51.23,51.25,31321.527526804,28.4484,28.4761,28.4262,28.4373,31321.5275
2006-03-24 13:20:00,51.26,51.26,51.14,51.22,52523.79231417902,28.4428,28.4428,28.3763,28.4207,52523.7923
2006-03-24 13:25:00,51.21,51.25,51.2,51.24,19154.31875677629,28.4151,28.4373,28.4096,28.4318,19154.3188
2006-03-24 13:30:00,51.23,51.31,51.19,51.28,31682.92976749789,28.4262,28.4706,28.404,28.4539,31682.9298
2006-03-24 13:35:00,51.28,51.35,51.26,51.3,28550.777014817493,28.4539,28.4928,28.4428,28.465,28550.777
2006-03-24 13:40:00,51.32,51.37,51.26,51.35,39392.84423563426,28.4761,28.5039,28.4428,28.4928,39392.8442
2006-03-24 13:45:00,51.36,51.36,51.3,51.36,22768.341163715217,28.4983,28.4983,28.465,28.4983,22768.3412
2006-03-24 13:50:00,51.35,51.4,51.33,51.39,19033.851343211663,28.4928,28.5205,28.4817,28.515,19033.8513
2006-03-24 13:55:00,51.38,51.42,51.37,51.37,16744.97048548368,28.5094,28.5316,28.5039,28.5039,16744.9705
2006-03-24 14:00:00,51.39,51.39,51.26,51.31,31201.06011323937,28.515,28.515,28.4428,28.4706,31201.0601
2006-03-24 14:05:00,51.3,51.34,51.29,51.34,14456.089627755691,28.465,28.4872,28.4595,28.4872,14456.0896
2006-03-24 14:10:00,51.34,51.36,51.31,51.36,8673.653776653417,28.4872,28.4983,28.4706,28.4983,8673.6538
2006-03-24 14:15:00,51.37,51.41,51.35,51.35,15781.231176966632,28.5039,28.5261,28.4928,28.4928,15781.2312
2006-03-24 14:20:00,51.34,51.4,51.31,51.37,19636.18841103482,28.4872,28.5205,28.4706,28.5039,19636.1884
2006-03-24 14:25:00,51.37,51.39,51.32,51.34,24454.884953620047,28.5039,28.515,28.4761,28.4872,24454.885
2006-03-24 14:30:00,51.34,51.37,51.33,51.33,17588.242380436095,28.4872,28.5039,28.4817,28.4817,17588.2424
2006-03-24 14:35:00,51.36,51.37,51.33,51.33,12167.208770027708,28.4983,28.5039,28.4817,28.4817,12167.2088
2006-03-24 14:40:00,51.34,51.38,51.32,51.37,38429.104927117216,28.4872,28.5094,28.4761,28.5039,38429.1049
2006-03-24 14:45:00,51.34,51.37,51.33,51.33,49993.976629321776,28.4872,28.5039,28.4817,28.4817,49993.9766
2006-03-24 14:50:00,51.33,51.35,51.32,51.35,72280.44813877846,28.4817,28.4928,28.4761,28.4928,72280.4481
2006-03-24 14:55:00,51.33,51.35,51.25,51.27,39754.24647632816,28.4817,28.4928,28.4373,28.4484,39754.2465
2006-03-24 15:00:00,51.26,51.31,51.25,51.28,38790.50716781111,28.4428,28.4706,28.4373,28.4539,38790.5072
2006-03-24 15:05:00,51.28,51.28,51.24,51.25,58306.228165281296,28.4539,28.4539,28.4318,28.4373,58306.2282
2006-03-24 15:10:00,51.25,51.26,51.15,51.15,83845.31984098302,28.4373,28.4428,28.3818,28.3818,83845.3198
2006-03-24 15:15:00,51.14,51.15,51.08,51.08,84929.5265630647,28.3763,28.3818,28.343,28.343,84929.5266
2006-03-24 15:20:00,51.08,51.16,51.07,51.13,52523.79231417902,28.343,28.3874,28.3374,28.3707,52523.7923
2006-03-24 15:25:00,51.13,51.19,51.13,51.18,34333.21286591977,28.3707,28.404,28.3707,28.3985,34333.2129
2006-03-24 15:30:00,51.18,51.22,51.16,51.16,38910.97458137574,28.3985,28.4207,28.3874,28.3874,38910.9746
2006-03-24 15:35:00,51.16,51.22,51.15,51.2,84809.05914950007,28.3874,28.4207,28.3818,28.4096,84809.0591
2006-03-24 15:40:00,51.2,51.22,51.13,51.13,108782.0744488616,28.4096,28.4207,28.3707,28.3707,108782.0744
2006-03-24 15:45:00,51.13,51.15,51.04,51.05,99867.48584507892,28.3707,28.3818,28.3208,28.3263,99867.4858
2006-03-24 15:50:00,51.05,51.05,50.97,50.98,116491.98891699796,28.3263,28.3263,28.2819,28.2875,116491.9889
2006-03-24 15:55:00,50.98,51.02,50.97,50.98,174436.81484158538,28.2875,28.3097,28.2819,28.2875,174436.8148
2006-03-27 09:30:00,51.01,51.15,51.01,51.14,106011.32393687508,28.3041,28.3818,28.3041,28.3763,106011.3239
2006-03-27 09:35:00,51.09,51.22,51.09,51.2,71557.64365739068,28.3485,28.4207,28.3485,28.4096,71557.6437
2006-03-27 09:40:00,51.2,51.42,51.18,51.26,93964.582580412,28.4096,28.5316,28.3985,28.4428,93964.5826
2006-03-27 09:45:00,51.29,51.34,51.22,51.23,142994.81990121675,28.4595,28.4872,28.4207,28.4262,142994.8199
2006-03-27 09:50:00,51.23,51.23,51.05,51.18,127815.92579207326,28.4262,28.4262,28.3263,28.3985,127815.9258
2006-03-27 09:55:00,51.18,51.18,51.09,51.13,49632.57438862788,28.3985,28.3985,28.3485,28.3707,49632.5744
2006-03-27 10:00:00,51.13,51.21,51.13,51.21,68305.02349114565,28.3707,28.4151,28.3707,28.4151,68305.0235
2006-03-27 10:05:00,51.22,51.28,51.21,51.23,76617.27502710518,28.4207,28.4539,28.4151,28.4262,76617.275
2006-03-27 10:10:00,51.22,51.41,51.22,51.41,93482.71292615349,28.4207,28.5261,28.4207,28.5261,93482.7129
2006-03-27 10:15:00,51.38,51.4,51.26,51.3,64209.13142994821,28.5094,28.5205,28.4428,28.465,64209.1314
2006-03-27 10:20:00,51.3,51.37,51.26,51.3,48307.43283941694,28.465,28.5039,28.4428,28.465,48307.4328
2006-03-27 10:25:00,51.29,51.37,51.27,51.34,44332.00819178412,28.4595,28.5039,28.4484,28.4872,44332.0082
2006-03-27 10:30:00,51.33,51.37,51.32,51.32,43368.26888326708,28.4817,28.5039,28.4761,28.4761,43368.2689
2006-03-27 10:35:00,51.33,51.46,51.33,51.45,78303.81881701,28.4817,28.5538,28.4817,28.5483,78303.8188
2006-03-27 10:40:00,51.44,51.46,51.39,51.46,69148.29538609806,28.5427,28.5538,28.515,28.5538,69148.2954
2006-03-27 10:45:00,51.46,51.51,51.38,51.43,117094.32598482112,28.5538,28.5816,28.5094,28.5372,117094.326
2006-03-27 10:50:00,51.42,51.42,51.34,51.38,43609.203710396345,28.5316,28.5316,28.4872,28.5094,43609.2037
2006-03-27 10:55:00,51.37,51.42,51.37,51.41,33851.343211661246,28.5039,28.5316,28.5039,28.5261,33851.3432
2006-03-27 11:00:00,51.39,51.4,51.32,51.32,62763.52246717264,28.515,28.5205,28.4761,28.4761,62763.5225
2006-03-27 11:05:00,51.3,51.42,51.28,51.37,49271.17214793399,28.465,28.5316,28.4539,28.5039,49271.1721
2006-03-27 11:10:00,51.39,51.42,51.37,51.39,36742.56113721239,28.515,28.5316,28.5039,28.515,36742.5611
2006-03-27 11:15:00,51.4,51.46,51.4,51.42,53005.66196843754,28.5205,28.5538,28.5205,28.5316,53005.662
2006-03-27 11:20:00,51.42,51.45,51.41,51.44,39272.37682206964,28.5316,28.5483,28.5261,28.5427,39272.3768
2006-03-27 11:25:00,51.45,51.46,51.4,51.41,16865.43789904831,28.5483,28.5538,28.5205,28.5261,16865.4379
2006-03-27 11:30:00,51.42,51.47,51.4,51.44,50475.8462835803,28.5316,28.5594,28.5205,28.5427,50475.8463
2006-03-27 11:35:00,51.47,51.48,51.46,51.47,56258.28213468257,28.5594,28.5649,28.5538,28.5594,56258.2821
2006-03-27 11:40:00,51.47,51.52,51.46,51.46,55174.0754126009,28.5594,28.5871,28.5538,28.5538,55174.0754
2006-03-27 11:45:00,51.46,51.48,51.44,51.48,48186.96542585232,28.5538,28.5649,28.5427,28.5649,48186.9654
2006-03-27 11:50:00,51.47,51.5,51.43,51.47,40356.58354415131,28.5594,28.576,28.5372,28.5594,40356.5835
2006-03-27 11:55:00,51.47,51.49,51.37,51.38,28671.244428382124,28.5594,28.5705,28.5039,28.5094,28671.2444
2006-03-27 12:00:00,51.39,51.44,51.39,51.44,21563.66702806891,28.515,28.5427,28.515,28.5427,21563.667
2006-03-27 12:05:00,51.45,51.49,51.45,51.47,34694.615106613666,28.5483,28.5705,28.5483,28.5594,34694.6151
2006-03-27 12:10:00,51.47,51.47,51.43,51.46,22166.00409589206,28.5594,28.5594,28.5372,28.5538,22166.0041
2006-03-27 12:15:00,51.46,51.48,51.4,51.42,37224.43079147091,28.5538,28.5649,28.5205,28.5316,37224.4308
2006-03-27 12:20:00,51.42,51.47,51.42,51.45,39513.3116491989,28.5316,28.5594,28.5316,28.5483,39513.3116
2006-03-27 12:25:00,51.45,51.45,51.42,51.43,33610.40838453199,28.5483,28.5483,28.5316,28.5372,33610.4084
2006-03-27 12:30:00,51.43,51.45,51.41,51.42,38790.50716781111,28.5372,28.5483,28.5261,28.5316,38790.5072
2006-03-27 12:35:00,51.43,51.44,51.38,51.42,29996.385977593065,28.5372,28.5427,28.5094,28.5316,29996.386
2006-03-27 12:40:00,51.43,51.44,51.41,51.42,25418.62426213709,28.5372,28.5427,28.5261,28.5316,25418.6243
2006-03-27 12:45:00,51.42,51.47,51.42,51.44,31562.462353933264,28.5316,28.5594,28.5316,28.5427,31562.4624
2006-03-27 12:50:00,51.44,51.45,51.4,51.4,9878.327912299725,28.5427,28.5483,28.5205,28.5205,9878.3279
2006-03-27 12:55:00,51.39,51.42,51.38,51.4,12528.6110107216,28.515,28.5316,28.5094,28.5205,12528.611
2006-03-27 13:00:00,51.4,51.44,51.4,51.44,17708.709794000726,28.5205,28.5427,28.5205,28.5427,17708.7098
2006-03-27 13:05:00,51.43,51.44,51.42,51.44,9757.860498735094,28.5372,28.5427,28.5316,28.5427,9757.8605
2006-03-27 13:10:00,51.44,51.44,51.42,51.42,11805.806529333817,28.5427,28.5427,28.5316,28.5316,11805.8065
2006-03-27 13:15:00,51.43,51.47,51.42,51.47,61920.25057222022,28.5372,28.5594,28.5316,28.5594,61920.2506
2006-03-27 13:20:00,51.47,51.47,51.4,51.4,29634.98373689917,28.5594,28.5594,28.5205,28.5205,29634.9837
2006-03-27 13:25:00,51.42,51.47,51.35,51.4,52644.25972774365,28.5316,28.5594,28.4928,28.5205,52644.2597
2006-03-27 13:30:00,51.4,51.42,51.33,51.37,45295.74750030117,28.5205,28.5316,28.4817,28.5039,45295.7475
2006-03-27 13:35:00,51.37,51.39,51.33,51.36,26502.83098421877,28.5039,28.515,28.4817,28.4983,26502.831
2006-03-27 13:40:00,51.34,51.38,51.34,51.38,17347.307553306833,28.4872,28.5094,28.4872,28.5094,17347.3076
2006-03-27 13:45:00,51.38,51.41,51.36,51.37,18792.9165160824,28.5094,28.5261,28.4983,28.5039,18792.9165
2006-03-27 13:50:00,51.37,51.41,51.34,51.37,50837.24852427419,28.5039,28.5261,28.4872,28.5039,50837.2485
2006-03-27 13:55:00,51.37,51.43,51.37,51.39,33971.81062522588,28.5039,28.5372,28.5039,28.515,33971.8106
2006-03-27 14:00:00,51.38,51.45,51.38,51.44,32767.13648957957,28.5094,28.5483,28.5094,28.5427,32767.1365
2006-03-27 14:05:00,51.44,51.45,51.42,51.43,17467.774966871464,28.5427,28.5483,28.5316,28.5372,17467.775
2006-03-27 14:10:00,51.43,51.45,51.36,51.44,38429.104927117216,28.5372,28.5483,28.4983,28.5427,38429.1049
2006-03-27 14:15:00,51.44,51.44,51.41,51.43,16744.97048548368,28.5427,28.5427,28.5261,28.5372,16744.9705
2006-03-27 14:20:00,51.43,51.47,51.42,51.47,25418.62426213709,28.5372,28.5594,28.5316,28.5594,25418.6243
2006-03-27 14:25:00,51.47,51.47,51.44,51.47,34574.14769304903,28.5594,28.5594,28.5427,28.5594,34574.1477
2006-03-27 14:30:00,51.47,51.62,51.47,51.59,153234.55005421035,28.5594,28.6426,28.5594,28.626,153234.5501
2006-03-27 14:35:00,51.59,51.62,51.55,51.57,50957.71593783882,28.626,28.6426,28.6038,28.6149,50957.7159
2006-03-27 14:40:00,51.57,51.62,51.56,51.6,67100.34935549935,28.6149,28.6426,28.6093,28.6315,67100.3494
2006-03-27 14:45:00,51.61,51.72,51.61,51.7,184676.544994579,28.6371,28.6981,28.6371,28.687,184676.545
2006-03-27 14:50:00,51.69,51.7,51.64,51.7,32405.73424888568,28.6814,28.687,28.6537,28.687,32405.7342
2006-03-27 14:55:00,51.69,51.71,51.63,51.65,43247.80146970245,28.6814,28.6925,28.6482,28.6592,43247.8015
2006-03-27 15:00:00,51.67,51.67,51.59,51.6,20599.927719551863,28.6703,28.6703,28.626,28.6315,20599.9277
2006-03-27 15:05:00,51.6,51.67,51.6,51.67,24454.884953620047,28.6315,28.6703,28.6315,28.6703,24454.885
2006-03-27 15:10:00,51.66,51.66,51.6,51.62,25177.68943500784,28.6648,28.6648,28.6315,28.6426,25177.6894
2006-03-27 15:15:00,51.63,51.67,51.63,51.67,36381.15889651849,28.6482,28.6703,28.6482,28.6703,36381.1589
2006-03-27 15:20:00,51.67,51.67,51.59,51.62,35778.82182869534,28.6703,28.6703,28.626,28.6426,35778.8218
2006-03-27 15:25:00,51.62,51.64,51.58,51.64,37224.43079147091,28.6426,28.6537,28.6204,28.6537,37224.4308
2006-03-27 15:30:00,51.63,51.65,51.6,51.61,35176.48476087219,28.6482,28.6592,28.6315,28.6371,35176.4848
2006-03-27 15:35:00,51.61,51.62,51.55,51.56,48066.49801228768,28.6371,28.6426,28.6038,28.6093,48066.498
2006-03-27 15:40:00,51.55,51.56,51.46,51.52,131911.8178532707,28.6038,28.6093,28.5538,28.5871,131911.8179
2006-03-27 15:45:00,51.51,51.58,51.51,51.55,81556.43898325504,28.5816,28.6204,28.5816,28.6038,81556.439
2006-03-27 15:50:00,51.56,51.56,51.49,51.53,49512.10697506325,28.6093,28.6093,28.5705,28.5927,49512.107
2006-03-27 15:55:00,51.52,51.56,51.52,51.56,69871.09986748586,28.5871,28.6093,28.5871,28.6093,69871.0999
2006-03-28 09:30:00,51.67,51.82,50.98,51.82,188411.03481508253,28.6703,28.7536,28.2875,28.7536,188411.0348
2006-03-28 09:35:00,51.82,51.86,51.76,51.86,91675.70172268404,28.7536,28.7758,28.7203,28.7758,91675.7017
2006-03-28 09:40:00,51.86,51.88,51.82,51.88,60113.23936875076,28.7758,28.7869,28.7536,28.7869,60113.2394
2006-03-28 09:45:00,51.88,51.92,51.84,51.89,178171.30466208892,28.7869,28.8091,28.7647,28.7924,178171.3047
2006-03-28 09:50:00,51.89,52.04,51.88,51.97,122997.22924948802,28.7924,28.8756,28.7869,28.8368,122997.2292
2006-03-28 09:55:00,51.97,52.09,51.89,52.06,104324.78014697024,28.8368,28.9034,28.7924,28.8867,104324.7801
2006-03-28 10:00:00,52.06,52.17,52.0,52.05,267076.25587278645,28.8867,28.9478,28.8535,28.8812,267076.2559
2006-03-28 10:05:00,52.08,52.11,51.96,51.96,113600.77099144684,28.8978,28.9145,28.8313,28.8313,113600.771
2006-03-28 10:10:00,51.96,52.11,51.94,52.01,95048.78930249368,28.8313,28.9145,28.8202,28.859,95048.7893
2006-03-28 10:15:00,52.04,52.11,52.01,52.08,90350.56017347307,28.8756,28.9145,28.859,28.8978,90350.5602
2006-03-28 10:20:00,52.09,52.16,52.0,52.08,68064.0886640164,28.9034,28.9422,28.8535,28.8978,68064.0887
2006-03-28 10:25:00,52.12,52.13,51.95,52.0,63606.79436212505,28.92,28.9256,28.8257,28.8535,63606.7944
2006-03-28 10:30:00,51.97,51.97,51.86,51.86,73485.12227442478,28.8368,28.8368,28.7758,28.7758,73485.1223
2006-03-28 10:35:00,51.86,51.96,51.82,51.91,74448.86158294183,28.7758,28.8313,28.7536,28.8035,74448.8616
2006-03-28 10:40:00,51.91,51.97,51.82,51.89,89989.1579327792,28.8035,28.8368,28.7536,28.7924,89989.1579
2006-03-28 10:45:00,51.89,51.92,51.86,51.91,67100.34935549935,28.7924,28.8091,28.7758,28.8035,67100.3494
2006-03-28 10:50:00,51.92,51.97,51.89,51.95,88423.08155643899,28.8091,28.8368,28.7924,28.8257,88423.0816
2006-03-28 10:55:00,51.96,51.97,51.88,51.91,68425.49090471028,28.8313,28.8368,28.7869,28.8035,68425.4909
2006-03-28 11:00:00,51.91,51.96,51.89,51.93,92278.03879050718,28.8035,28.8313,28.7924,28.8146,92278.0388
2006-03-28 11:05:00,51.92,51.92,51.81,51.88,85049.99397662932,28.8091,28.8091,28.748,28.7869,85049.994
2006-03-28 11:10:00,51.88,51.96,51.8,51.88,101915.43187567763,28.7869,28.8313,28.7425,28.7869,101915.4319
2006-03-28 11:15:00,51.92,51.94,51.88,51.93,61679.31574509096,28.8091,28.8202,28.7869,28.8146,61679.3157
2006-03-28 11:20:00,51.93,51.96,51.85,51.91,110950.48789302495,28.8146,28.8313,28.7702,28.8035,110950.4879
2006-03-28 11:25:00,51.91,51.97,51.9,51.92,38670.03975424648,28.8035,28.8368,28.798,28.8091,38670.0398
2006-03-28 11:30:00,51.92,51.95,51.91,51.93,17226.840139742202,28.8091,28.8257,28.8035,28.8146,17226.8401
2006-03-28 11:35:00,51.93,51.98,51.92,51.98,21563.66702806891,28.8146,28.8424,28.8091,28.8424,21563.667
2006-03-28 11:40:00,51.98,52.01,51.98,52.0,30719.190458980847,28.8424,28.859,28.8424,28.8535,30719.1905
2006-03-28 11:45:00,52.01,52.04,51.96,51.97,45536.68232743043,28.859,28.8756,28.8313,28.8368,45536.6823
2006-03-28 11:50:00,51.97,52.02,51.97,51.99,24936.75460787857,28.8368,28.8646,28.8368,28.8479,24936.7546
2006-03-28 11:55:00,52.01,52.05,51.99,52.02,28309.842187688235,28.859,28.8812,28.8479,28.8646,28309.8422
2006-03-28 12:00:00,52.04,52.08,52.03,52.06,30237.320804722327,28.8756,28.8978,28.8701,28.8867,30237.3208
2006-03-28 12:05:00,52.06,52.11,52.06,52.1,29032.646669076017,28.8867,28.9145,28.8867,28.9089,29032.6467
2006-03-28 12:10:00,52.09,52.12,52.07,52.12,38067.70268642333,28.9034,28.92,28.8923,28.92,38067.7027
2006-03-28 12:15:00,52.11,52.19,52.11,52.11,55053.60799903626,28.9145,28.9589,28.9145,28.9145,55053.608
2006-03-28 12:20:00,52.12,52.21,52.12,52.2,45536.68232743043,28.92,28.97,28.92,28.9644,45536.6823
2006-03-28 12:25:00,52.2,52.25,52.15,52.15,94205.51740754128,28.9644,28.9922,28.9367,28.9367,94205.5174
2006-03-28 12:30:00,52.19,52.25,52.13,52.14,35658.354415130714,28.9589,28.9922,28.9256,28.9311,35658.3544
2006-03-28 12:35:00,52.13,52.14,52.07,52.08,19636.18841103482,28.9256,28.9311,28.8923,28.8978,19636.1884
2006-03-28 12:40:00,52.08,52.09,52.04,52.06,31080.59269967474,28.8978,28.9034,28.8756,28.8867,31080.5927
2006-03-28 12:45:00,52.05,52.11,52.05,52.09,25298.156848572464,28.8812,28.9145,28.8812,28.9034,25298.1568
2006-03-28 12:50:00,52.08,52.1,52.01,52.09,78303.81881701,28.8978,28.9089,28.859,28.9034,78303.8188
2006-03-28 12:55:00,52.1,52.19,52.08,52.14,38910.97458137574,28.9089,28.9589,28.8978,28.9311,38910.9746
2006-03-28 13:00:00,52.14,52.16,52.11,52.13,22406.938923021324,28.9311,28.9422,28.9145,28.9256,22406.9389
2006-03-28 13:05:00,52.14,52.15,52.12,52.14,33128.53873027347,28.9311,28.9367,28.92,28.9311,33128.5387
2006-03-28 13:10:00,52.14,52.15,52.1,52.1,35417.41958800145,28.9311,28.9367,28.9089,28.9089,35417.4196
2006-03-28 13:15:00,52.11,52.12,52.1,52.11,29755.451150463803,28.9145,28.92,28.9089,28.9145,29755.4512
2006-03-28 13:20:00,52.11,52.14,52.09,52.11,49873.50921575714,28.9145,28.9311,28.9034,28.9145,49873.5092
2006-03-28 13:25:00,52.11,52.2,52.11,52.15,59510.902300927606,28.9145,28.9644,28.9145,28.9367,59510.9023
2006-03-28 13:30:00,52.15,52.2,52.15,52.2,54330.803517648485,28.9367,28.9644,28.9367,28.9644,54330.8035
2006-03-28 13:35:00,52.2,52.22,52.19,52.21,94205.51740754128,28.9644,28.9755,28.9589,28.97,94205.5174
2006-03-28 13:40:00,52.21,52.23,52.19,52.2,75412.60089145887,28.97,28.9811,28.9589,28.9644,75412.6009
2006-03-28 13:45:00,52.21,52.25,52.2,52.22,36140.22406938923,28.97,28.9922,28.9644,28.9755,36140.2241
2006-03-28 13:50:00,52.21,52.24,52.2,52.24,562100.9516925672,28.97,28.9866,28.9644,28.9866,562100.9517
2006-03-28 13:55:00,52.24,52.26,52.19,52.26,105168.05204192268,28.9866,28.9977,28.9589,28.9977,105168.052
2006-03-28 14:00:00,52.26,52.27,52.24,52.27,53246.5967955668,28.9977,29.0033,28.9866,29.0033,53246.5968
2006-03-28 14:05:00,52.26,52.35,52.26,52.35,143958.5592097338,28.9977,29.0477,28.9977,29.0477,143958.5592
2006-03-28 14:10:00,52.35,52.48,52.35,52.41,172509.33622455128,29.0477,29.1198,29.0477,29.081,172509.3362
2006-03-28 14:15:00,52.42,52.48,52.14,52.19,126852.18648355622,29.0865,29.1198,28.9311,28.9589,126852.1865
2006-03-28 14:20:00,52.19,52.26,52.09,52.1,210938.4411516685,28.9589,28.9977,28.9034,28.9089,210938.4412
2006-03-28 14:25:00,52.09,52.2,52.06,52.13,277195.5186122154,28.9034,28.9644,28.8867,28.9256,277195.5186
2006-03-28 14:30:00,52.15,52.16,51.92,52.04,205999.27719551863,28.9367,28.9422,28.8091,28.8756,205999.2772
2006-03-28 14:35:00,52.05,52.07,51.89,51.91,119624.14166967836,28.8812,28.8923,28.7924,28.8035,119624.1417
2006-03-28 14:40:00,51.92,52.08,51.92,52.02,107215.9980725214,28.8091,28.8978,28.8091,28.8646,107215.9981
2006-03-28 14:45:00,52.02,52.02,51.86,51.91,100469.82291290208,28.8646,28.8646,28.7758,28.8035,100469.8229
2006-03-28 14:50:00,51.89,51.89,51.69,51.72,110950.48789302495,28.7924,28.7924,28.6814,28.6981,110950.4879
2006-03-28 14:55:00,51.76,51.8,51.6,51.7,129020.59992771957,28.7203,28.7425,28.6315,28.687,129020.5999
2006-03-28 15:00:00,51.7,51.71,51.55,51.61,66257.07746054693,28.687,28.6925,28.6038,28.6371,66257.0775
2006-03-28 15:05:00,51.59,51.62,51.41,51.6,154439.22418985667,28.626,28.6426,28.5261,28.6315,154439.2242
2006-03-28 15:10:00,51.59,51.6,51.48,51.48,79388.02553909169,28.626,28.6315,28.5649,28.5649,79388.0255
2006-03-28 15:15:00,51.48,51.5,51.37,51.5,104927.1172147934,28.5649,28.576,28.5039,28.576,104927.1172
2006-03-28 15:20:00,51.51,51.62,51.46,51.62,105408.98686905194,28.5816,28.6426,28.5538,28.6426,105408.9869
2006-03-28 15:25:00,51.62,51.64,51.58,51.62,58065.293338152034,28.6426,28.6537,28.6204,28.6426,58065.2933
2006-03-28 15:30:00,51.62,51.67,51.6,51.64,60474.641609444654,28.6426,28.6703,28.6315,28.6537,60474.6416
2006-03-28 15:35:00,51.66,51.66,51.55,51.55,69750.63245392122,28.6648,28.6648,28.6038,28.6038,69750.6325
2006-03-28 15:40:00,51.55,51.57,51.39,51.52,170702.3250210818,28.6038,28.6149,28.515,28.5871,170702.325
2006-03-28 15:45:00,51.52,51.53,51.43,51.5,85411.39621732323,28.5871,28.5927,28.5372,28.576,85411.3962
2006-03-28 15:50:00,51.5,51.57,51.48,51.57,73846.52451511867,28.576,28.6149,28.5649,28.6149,73846.5245
2006-03-28 15:55:00,51.56,51.57,51.52,51.53,110709.55306589568,28.6093,28.6149,28.5871,28.5927,110709.5531
2006-03-29 09:30:00,51.51,51.75,51.47,51.7,128538.73027346104,28.5816,28.7147,28.5594,28.687,128538.7303
2006-03-29 09:35:00,51.72,51.76,51.57,51.69,83965.78725454766,28.6981,28.7203,28.6149,28.6814,83965.7873
2006-03-29 09:40:00,51.69,51.79,51.69,51.75,86134.200698711,28.6814,28.7369,28.6814,28.7147,86134.2007
2006-03-29 09:45:00,51.75,51.86,51.73,51.81,72882.78520660162,28.7147,28.7758,28.7036,28.748,72882.7852
2006-03-29 09:50:00,51.8,51.87,51.76,51.76,79990.36260691484,28.7425,28.7813,28.7203,28.7203,79990.3626
2006-03-29 09:55:00,51.76,51.76,51.62,51.7,68064.0886640164,28.7203,28.7203,28.6426,28.687,68064.0887
2006-03-29 10:00:00,51.68,51.79,51.68,51.74,45416.214913865806,28.6759,28.7369,28.6759,28.7092,45416.2149
2006-03-29 10:05:00,51.73,51.86,51.71,51.8,82520.17829177208,28.7036,28.7758,28.6925,28.7425,82520.1783
2006-03-29 10:10:00,51.78,51.86,51.74,51.86,70352.96952174438,28.7314,28.7758,28.7092,28.7758,70352.9695
2006-03-29 10:15:00,51.86,51.94,51.8,51.86,75894.4705457174,28.7758,28.8202,28.7425,28.7758,75894.4705
2006-03-29 10:20:00,51.85,52.06,51.84,52.06,98662.81170943262,28.7702,28.8867,28.7647,28.8867,98662.8117
2006-03-29 10:25:00,52.06,52.12,52.01,52.03,56137.814721117946,28.8867,28.92,28.859,28.8701,56137.8147
2006-03-29 10:30:00,52.05,52.12,52.04,52.04,49993.976629321776,28.8812,28.92,28.8756,28.8756,49993.9766
2006-03-29 10:35:00,52.03,52.09,51.91,51.98,88543.54897000363,28.8701,28.9034,28.8035,28.8424,88543.549
2006-03-29 10:40:00,51.96,52.02,51.91,51.91,35056.01734730756,28.8313,28.8646,28.8035,28.8035,35056.0173
2006-03-29 10:45:00,51.91,52.01,51.91,51.98,49512.10697506325,28.8035,28.859,28.8035,28.8424,49512.107
2006-03-29 10:50:00,51.98,52.01,51.96,52.01,65052.403324900624,28.8424,28.859,28.8313,28.859,65052.4033
2006-03-29 10:55:00,51.97,52.01,51.96,51.98,37103.96337790628,28.8368,28.859,28.8313,28.8424,37103.9634
2006-03-29 11:00:00,51.98,52.01,51.95,51.98,30960.12528611011,28.8424,28.859,28.8257,28.8424,30960.1253
2006-03-29 11:05:00,51.98,52.11,51.96,52.11,42645.4644018793,28.8424,28.9145,28.8313,28.9145,42645.4644
2006-03-29 11:10:00,52.11,52.19,52.08,52.18,72400.9155523431,28.9145,28.9589,28.8978,28.9533,72400.9156
2006-03-29 11:15:00,52.18,52.27,52.18,52.27,70352.96952174438,28.9533,29.0033,28.9533,29.0033,70352.9695
2006-03-29 11:20:00,52.27,52.27,52.18,52.25,56981.08661607036,29.0033,29.0033,28.9533,28.9922,56981.0866
2006-03-29 11:25:00,52.27,52.27,52.22,52.25,38188.170099987954,29.0033,29.0033,28.9755,28.9922,38188.1701
2006-03-29 11:30:00,52.25,52.4,52.25,52.32,87459.34224792194,28.9922,29.0754,28.9922,29.031,87459.3422
2006-03-29 11:35:00,52.33,52.38,52.27,52.3,57944.82592458741,29.0366,29.0643,29.0033,29.0199,57944.8259
2006-03-29 11:40:00,52.31,52.33,52.28,52.31,57222.02144319962,29.0255,29.0366,29.0088,29.0255,57222.0214
2006-03-29 11:45:00,52.3,52.35,52.28,52.28,37344.89820503554,29.0199,29.0477,29.0088,29.0088,37344.8982
2006-03-29 11:50:00,52.29,52.31,52.25,52.29,46018.55198168896,29.0144,29.0255,28.9922,29.0144,46018.552
2006-03-29 11:55:00,52.29,52.3,52.18,52.23,47705.09577159379,29.0144,29.0199,28.9533,28.9811,47705.0958
2006-03-29 12:00:00,52.21,52.32,52.21,52.3,102397.30152993616,28.97,29.031,28.97,29.0199,102397.3015
2006-03-29 12:05:00,52.3,52.35,52.27,52.3,110107.21599807253,29.0199,29.0477,29.0033,29.0199,110107.216
2006-03-29 12:10:00,52.3,52.34,52.28,52.3,54933.14058547164,29.0199,29.0421,29.0088,29.0199,54933.1406
2006-03-29 12:15:00,52.3,52.34,52.25,52.28,27948.439946994346,29.0199,29.0421,28.9922,29.0088,27948.4399
2006-03-29 12:20:00,52.27,52.29,52.25,52.28,10842.06722081677,29.0033,29.0144,28.9922,29.0088,10842.0672
2006-03-29 12:25:00,52.27,52.3,52.23,52.24,20599.927719551863,29.0033,29.0199,28.9811,28.9866,20599.9277
2006-03-29 12:30:00,52.25,52.3,52.25,52.29,23852.547885796896,28.9922,29.0199,28.9922,29.0144,23852.5479
2006-03-29 12:35:00,52.29,52.3,52.27,52.28,35537.88700156608,29.0144,29.0199,29.0033,29.0088,35537.887
2006-03-29 12:40:00,52.28,52.3,52.27,52.29,27466.57029273581,29.0088,29.0199,29.0033,29.0144,27466.5703
2006-03-29 12:45:00,52.29,52.33,52.29,52.3,33489.94097096736,29.0144,29.0366,29.0144,29.0199,33489.941
2006-03-29 12:50:00,52.29,52.29,52.23,52.24,14697.024454884957,29.0144,29.0144,28.9811,28.9866,14697.0245
2006-03-29 12:55:00,52.24,52.31,52.24,52.27,21925.069268762803,28.9866,29.0255,28.9866,29.0033,21925.0693
2006-03-29 13:00:00,52.26,52.35,52.25,52.25,21684.13444163354,28.9977,29.0477,28.9922,28.9922,21684.1344
2006-03-29 13:05:00,52.25,52.25,52.18,52.19,17467.774966871464,28.9922,28.9922,28.9533,28.9589,17467.775
2006-03-29 13:10:00,52.19,52.28,52.19,52.26,30478.25563185159,28.9589,29.0088,28.9589,28.9977,30478.2556
2006-03-29 13:15:00,52.27,52.29,52.19,52.28,49632.57438862788,29.0033,29.0144,28.9589,29.0088,49632.5744
2006-03-29 13:20:00,52.28,52.35,52.25,52.35,43368.26888326708,29.0088,29.0477,28.9922,29.0477,43368.2689
2006-03-29 13:25:00,52.35,52.35,52.3,52.3,42404.52957475004,29.0477,29.0477,29.0199,29.0199,42404.5296
2006-03-29 13:30:00,52.32,52.36,52.28,52.3,31682.92976749789,29.031,29.0532,29.0088,29.0199,31682.9298
2006-03-29 13:35:00,52.27,52.3,52.19,52.23,11203.469461510662,29.0033,29.0199,28.9589,28.9811,11203.4695
2006-03-29 13:40:00,52.22,52.26,52.2,52.25,17949.644621129984,28.9755,28.9977,28.9644,28.9922,17949.6446
2006-03-29 13:45:00,52.25,52.27,52.22,52.22,18431.51427538851,28.9922,29.0033,28.9755,28.9755,18431.5143
2006-03-29 13:50:00,52.22,52.3,52.21,52.3,25539.09167570173,28.9755,29.0199,28.97,29.0199,25539.0917
2006-03-29 13:55:00,52.3,52.31,48.15,52.28,36019.7566558246,29.0199,29.0255,26.7172,29.0088,36019.7567
2006-03-29 14:00:00,52.29,52.33,52.27,52.3,20479.46030598723,29.0144,29.0366,29.0033,29.0199,20479.4603
2006-03-29 14:05:00,52.3,52.4,52.27,52.39,36019.7566558246,29.0199,29.0754,29.0033,29.0699,36019.7567
2006-03-29 14:10:00,52.4,52.41,52.3,52.3,28671.244428382124,29.0754,29.081,29.0199,29.0199,28671.2444
2006-03-29 14:15:00,52.3,52.37,52.25,52.25,54692.20575834237,29.0199,29.0588,28.9922,28.9922,54692.2058
2006-03-29 14:20:00,52.24,52.24,52.12,52.16,31803.397181062526,28.9866,28.9866,28.92,28.9422,31803.3972
2006-03-29 14:25:00,52.16,52.22,52.14,52.16,41079.3880255391,28.9422,28.9755,28.9311,28.9422,41079.388
2006-03-29 14:30:00,52.17,52.23,52.17,52.2,32767.13648957957,28.9478,28.9811,28.9478,28.9644,32767.1365
2006-03-29 14:35:00,52.22,52.22,52.16,52.21,60836.04385013854,28.9755,28.9755,28.9422,28.97,60836.0439
2006-03-29 14:40:00,52.2,52.21,52.16,52.2,65413.80556559451,28.9644,28.97,28.9422,28.9644,65413.8056
2006-03-29 14:45:00,52.2,52.21,52.08,52.11,44693.41043247802,28.9644,28.97,28.8978,28.9145,44693.4104
2006-03-29 14:50:00,52.13,52.24,52.13,52.23,51439.58559209734,28.9256,28.9866,28.9256,28.9811,51439.5856
2006-03-29 14:55:00,52.23,52.25,52.16,52.22,217564.1488977232,28.9811,28.9922,28.9422,28.9755,217564.1489
2006-03-29 15:00:00,52.25,52.3,52.2,52.24,61317.91350439707,28.9922,29.0199,28.9644,28.9866,61317.9135
2006-03-29 15:05:00,52.21,52.29,52.18,52.24,43368.26888326708,28.97,29.0144,28.9533,28.9866,43368.2689
2006-03-29 15:10:00,52.23,52.28,52.21,52.25,55655.94506685942,28.9811,29.0088,28.97,28.9922,55655.9451
2006-03-29 15:15:00,52.25,52.28,52.2,52.28,47584.62835802916,28.9922,29.0088,28.9644,29.0088,47584.6284
2006-03-29 15:20:00,52.28,52.35,52.25,52.25,71678.11107095532,29.0088,29.0477,28.9922,28.9922,71678.1111
2006-03-29 15:25:00,52.25,52.35,52.21,52.33,84206.72208167691,28.9922,29.0477,28.97,29.0366,84206.7221
2006-03-29 15:30:00,52.34,52.34,52.2,52.26,69750.63245392122,29.0421,29.0421,28.9644,28.9977,69750.6325
2006-03-29 15:35:00,52.26,52.28,52.2,52.27,67943.62125045176,28.9977,29.0088,28.9644,29.0033,67943.6213
2006-03-29 15:40:00,52.27,52.27,52.2,52.22,63245.39212143116,29.0033,29.0033,28.9644,28.9755,63245.3921
2006-03-29 15:45:00,52.2,52.25,52.18,52.23,103361.0408384532,28.9644,28.9922,28.9533,28.9811,103361.0408
2006-03-29 15:50:00,52.21,52.25,52.19,52.2,157812.31176966632,28.97,28.9922,28.9589,28.9644,157812.3118
2006-03-29 15:55:00,52.2,52.24,52.2,52.21,79026.6232983978,28.9644,28.9866,28.9644,28.97,79026.6233
2006-03-30 09:30:00,51.87,52.46,51.87,52.44,154559.6916034213,28.7813,29.1087,28.7813,29.0976,154559.6916
2006-03-30 09:35:00,52.39,52.67,52.39,52.6,150704.7343693531,29.0699,29.2252,29.0699,29.1864,150704.7344
2006-03-30 09:40:00,52.59,52.68,52.59,52.68,61197.44609083243,29.1808,29.2308,29.1808,29.2308,61197.4461
2006-03-30 09:45:00,52.68,52.81,52.63,52.71,199494.03686302857,29.2308,29.3029,29.203,29.2474,199494.0369
2006-03-30 09:50:00,52.72,52.93,52.69,52.87,112757.49909649442,29.253,29.3695,29.2363,29.3362,112757.4991
2006-03-30 09:55:00,52.84,52.91,52.75,52.8,62883.98988073727,29.3195,29.3584,29.2696,29.2974,62883.9899
2006-03-30 10:00:00,52.82,52.99,52.81,52.98,69630.16504035659,29.3085,29.4028,29.3029,29.3972,69630.165
2006-03-30 10:05:00,52.93,53.08,52.93,52.96,211179.37597879776,29.3695,29.4527,29.3695,29.3861,211179.376
2006-03-30 10:10:00,52.96,53.0,52.88,52.88,133357.42681604627,29.3861,29.4083,29.3417,29.3417,133357.4268
2006-03-30 10:15:00,52.89,52.97,52.81,52.91,46018.55198168896,29.3473,29.3917,29.3029,29.3584,46018.552
2006-03-30 10:20:00,52.88,53.05,52.88,53.04,93603.18033971812,29.3417,29.4361,29.3417,29.4305,93603.1803
2006-03-30 10:25:00,53.04,53.06,52.79,52.88,110348.1508252018,29.4305,29.4416,29.2918,29.3417,110348.1508
2006-03-30 10:30:00,52.88,52.89,52.72,52.75,53728.466449825326,29.3417,29.3473,29.253,29.2696,53728.4664
2006-03-30 10:35:00,52.77,52.83,52.64,52.74,98421.87688230336,29.2807,29.314,29.2086,29.2641,98421.8769
2006-03-30 10:40:00,52.75,52.75,52.52,52.64,118178.5327069028,29.2696,29.2696,29.142,29.2086,118178.5327
2006-03-30 10:45:00,52.64,52.68,52.57,52.66,40236.11613058668,29.2086,29.2308,29.1697,29.2197,40236.1161
2006-03-30 10:50:00,52.66,52.7,52.58,52.6,60956.51126370318,29.2197,29.2419,29.1753,29.1864,60956.5113
2006-03-30 10:55:00,52.6,52.62,52.38,52.43,91916.63654981328,29.1864,29.1975,29.0643,29.0921,91916.6365
2006-03-30 11:00:00,52.44,52.58,52.44,52.54,115648.71702204554,29.0976,29.1753,29.0976,29.1531,115648.717
2006-03-30 11:05:00,52.54,52.55,52.47,52.47,100831.22515359597,29.1531,29.1586,29.1142,29.1142,100831.2252
2006-03-30 11:10:00,52.47,52.5,52.35,52.42,111914.227201542,29.1142,29.1309,29.0477,29.0865,111914.2272
2006-03-30 11:15:00,52.43,52.47,52.42,52.43,143838.09179616914,29.0921,29.1142,29.0865,29.0921,143838.0918
2006-03-30 11:20:00,52.43,52.49,52.41,52.47,114323.5754728346,29.0921,29.1253,29.081,29.1142,114323.5755
2006-03-30 11:25:00,52.47,52.52,52.45,52.5,140224.06938923022,29.1142,29.142,29.1031,29.1309,140224.0694
2006-03-30 11:30:00,52.52,52.54,52.48,52.53,43127.33405613782,29.142,29.1531,29.1198,29.1475,43127.3341
2006-03-30 11:35:00,52.54,52.55,52.46,52.53,86736.53776653417,29.1531,29.1586,29.1087,29.1475,86736.5378
2006-03-30 11:40:00,52.53,52.63,52.52,52.63,43127.33405613782,29.1475,29.203,29.142,29.203,43127.3341
2006-03-30 11:45:00,52.62,52.78,52.62,52.73,94325.9848211059,29.1975,29.2863,29.1975,29.2585,94325.9848
2006-03-30 11:50:00,52.72,52.73,52.64,52.67,27105.168052041925,29.253,29.2585,29.2086,29.2252,27105.1681
2006-03-30 11:55:00,52.68,52.73,52.66,52.71,42404.52957475004,29.2308,29.2585,29.2197,29.2474,42404.5296
2006-03-30 12:00:00,52.69,52.75,52.68,52.71,18190.579448259246,29.2363,29.2696,29.2308,29.2474,18190.5794
2006-03-30 12:05:00,52.72,52.72,52.69,52.71,24695.81978074931,29.253,29.253,29.2363,29.2474,24695.8198
2006-03-30 12:10:00,52.71,52.76,52.69,52.72,41922.65992049151,29.2474,29.2752,29.2363,29.253,41922.6599
2006-03-30 12:15:00,52.72,52.74,52.69,52.74,47705.09577159379,29.253,29.2641,29.2363,29.2641,47705.0958
2006-03-30 12:20:00,52.74,52.75,52.68,52.7,29153.114082640648,29.2641,29.2696,29.2308,29.2419,29153.1141
2006-03-30 12:25:00,52.69,52.79,52.69,52.79,36260.691482953865,29.2363,29.2918,29.2363,29.2918,36260.6915
2006-03-30 12:30:00,52.79,52.79,52.69,52.7,27466.57029273581,29.2918,29.2918,29.2363,29.2419,27466.5703
2006-03-30 12:35:00,52.71,52.73,52.64,52.65,53728.466449825326,29.2474,29.2585,29.2086,29.2141,53728.4664
2006-03-30 12:40:00,52.65,52.67,52.62,52.64,56017.34730755331,29.2141,29.2252,29.1975,29.2086,56017.3473
2006-03-30 12:45:00,52.64,52.65,52.58,52.6,109143.4766895555,29.2086,29.2141,29.1753,29.1864,109143.4767
2006-03-30 12:50:00,52.61,52.64,52.51,52.64,30960.12528611011,29.1919,29.2086,29.1364,29.2086,30960.1253
2006-03-30 12:55:00,52.64,52.68,52.64,52.66,29273.58149620528,29.2086,29.2308,29.2086,29.2197,29273.5815
2006-03-30 13:00:00,52.65,52.67,52.55,52.64,67100.34935549935,29.2141,29.2252,29.1586,29.2086,67100.3494
2006-03-30 13:05:00,52.64,52.65,52.55,52.56,47223.22611733527,29.2086,29.2141,29.1586,29.1642,47223.2261
2006-03-30 13:10:00,52.56,52.56,52.45,52.5,58185.76075171667,29.1642,29.1642,29.1031,29.1309,58185.7608
2006-03-30 13:15:00,52.51,52.6,52.44,52.44,121069.75063245391,29.1364,29.1864,29.0976,29.0976,121069.7506
2006-03-30 13:20:00,52.44,52.52,52.43,52.5,66257.07746054693,29.0976,29.142,29.0921,29.1309,66257.0775
2006-03-30 13:25:00,52.5,52.5,52.38,52.4,88302.61414287436,29.1309,29.1309,29.0643,29.0754,88302.6141
2006-03-30 13:30:00,52.4,52.4,52.3,52.4,147572.58161667272,29.0754,29.0754,29.0199,29.0754,147572.5816
2006-03-30 13:35:00,52.4,52.42,52.35,52.38,51560.053005661975,29.0754,29.0865,29.0477,29.0643,51560.053
2006-03-30 13:40:00,52.37,52.42,52.37,52.4,54330.803517648485,29.0588,29.0865,29.0588,29.0754,54330.8035
2006-03-30 13:45:00,52.4,52.49,52.4,52.48,55896.87989398869,29.0754,29.1253,29.0754,29.1198,55896.8799
2006-03-30 13:50:00,52.5,52.5,52.44,52.47,31682.92976749789,29.1309,29.1309,29.0976,29.1142,31682.9298
2006-03-30 13:55:00,52.46,52.51,52.44,52.47,57342.48885676425,29.1087,29.1364,29.0976,29.1142,57342.4889
2006-03-30 14:00:00,52.47,52.62,52.47,52.6,46500.42163594748,29.1142,29.1975,29.1142,29.1864,46500.4216
2006-03-30 14:05:00,52.6,52.64,52.55,52.6,54330.803517648485,29.1864,29.2086,29.1586,29.1864,54330.8035
2006-03-30 14:10:00,52.6,52.6,52.53,52.54,27948.439946994346,29.1864,29.1864,29.1475,29.1531,27948.4399
2006-03-30 14:15:00,52.54,52.6,52.51,52.51,38188.170099987954,29.1531,29.1864,29.1364,29.1364,38188.1701
2006-03-30 14:20:00,52.5,52.6,52.46,52.56,50234.91145645104,29.1309,29.1864,29.1087,29.1642,50234.9115
2006-03-30 14:25:00,52.56,52.64,52.55,52.62,40597.518371280574,29.1642,29.2086,29.1586,29.1975,40597.5184
2006-03-30 14:30:00,52.62,52.75,52.62,52.73,106493.1935911336,29.1975,29.2696,29.1975,29.2585,106493.1936
2006-03-30 14:35:00,52.7,52.71,52.62,52.68,85049.99397662932,29.2419,29.2474,29.1975,29.2308,85049.994
2006-03-30 14:40:00,52.68,52.72,52.65,52.71,89989.1579327792,29.2308,29.253,29.2141,29.2474,89989.1579
2006-03-30 14:45:00,52.72,52.74,52.67,52.68,56499.21696181184,29.253,29.2641,29.2252,29.2308,56499.217
2006-03-30 14:50:00,52.71,52.73,52.63,52.64,92639.44103120107,29.2474,29.2585,29.203,29.2086,92639.441
2006-03-30 14:55:00,52.64,52.67,52.63,52.66,39151.909408505,29.2086,29.2252,29.203,29.2197,39151.9094
2006-03-30 15:00:00,52.66,52.73,52.65,52.72,74328.39416937719,29.2197,29.2585,29.2141,29.253,74328.3942
2006-03-30 15:05:00,52.73,52.81,52.69,52.73,122515.3595952295,29.2585,29.3029,29.2363,29.2585,122515.3596
2006-03-30 15:10:00,52.74,52.74,52.67,52.7,57222.02144319962,29.2641,29.2641,29.2252,29.2419,57222.0214
2006-03-30 15:15:00,52.71,52.71,52.69,52.71,57824.35851102277,29.2474,29.2474,29.2363,29.2474,57824.3585
2006-03-30 15:20:00,52.71,52.82,52.71,52.78,94085.04999397665,29.2474,29.3085,29.2474,29.2863,94085.05
2006-03-30 15:25:00,52.77,52.79,52.75,52.77,161064.93193591136,29.2807,29.2918,29.2696,29.2807,161064.9319
2006-03-30 15:30:00,52.76,52.82,52.76,52.78,98421.87688230336,29.2752,29.3085,29.2752,29.2863,98421.8769
2006-03-30 15:35:00,52.78,52.86,52.77,52.77,118419.46753403204,29.2863,29.3306,29.2807,29.2807,118419.4675
2006-03-30 15:40:00,52.78,52.8,52.74,52.74,134441.63353812796,29.2863,29.2974,29.2641,29.2641,134441.6335
2006-03-30 15:45:00,52.74,52.74,52.67,52.74,106252.25876400436,29.2641,29.2641,29.2252,29.2641,106252.2588
2006-03-30 15:50:00,52.74,52.8,52.73,52.8,132875.55716178776,29.2641,29.2974,29.2585,29.2974,132875.5572
2006-03-30 15:55:00,52.8,52.8,52.75,52.8,192265.99204915072,29.2974,29.2974,29.2696,29.2974,192265.992
2006-03-31 09:30:00,52.59,53.25,52.59,53.23,243464.6428141188,29.1808,29.547,29.1808,29.5359,243464.6428
2006-03-31 09:35:00,53.24,53.28,53.08,53.12,274786.17034092284,29.5415,29.5637,29.4527,29.4749,274786.1703
2006-03-31 09:40:00,53.09,53.21,53.09,53.16,146126.97265389713,29.4583,29.5249,29.4583,29.4971,146126.9727
2006-03-31 09:45:00,53.17,53.21,53.14,53.14,156125.7679797615,29.5027,29.5249,29.486,29.486,156125.768
2006-03-31 09:50:00,53.14,53.21,53.08,53.21,117455.728225515,29.486,29.5249,29.4527,29.5249,117455.7282
2006-03-31 09:55:00,53.19,53.23,53.15,53.18,75533.0683050235,29.5138,29.5359,29.4916,29.5082,75533.0683
2006-03-31 10:00:00,53.19,53.24,53.16,53.2,86254.66811227564,29.5138,29.5415,29.4971,29.5193,86254.6681
2006-03-31 10:05:00,53.2,53.23,53.17,53.19,90952.89724129625,29.5193,29.5359,29.5027,29.5138,90952.8972
2006-03-31 10:10:00,53.19,53.24,53.18,53.22,286712.44428382127,29.5138,29.5415,29.5082,29.5304,286712.4443
2006-03-31 10:15:00,53.23,53.3,53.17,53.29,249728.9483194796,29.5359,29.5748,29.5027,29.5692,249728.9483
2006-03-31 10:20:00,53.28,53.32,53.23,53.31,130948.07854475366,29.5637,29.5859,29.5359,29.5803,130948.0785
2006-03-31 10:25:00,53.31,53.31,53.13,53.17,135405.37284664498,29.5803,29.5803,29.4805,29.5027,135405.3728
2006-03-31 10:30:00,53.17,53.18,53.05,53.08,81797.3738103843,29.5027,29.5082,29.4361,29.4527,81797.3738
2006-03-31 10:35:00,53.08,53.08,52.94,53.0,76737.74244066981,29.4527,29.4527,29.375,29.4083,76737.7424
2006-03-31 10:40:00,53.03,53.16,52.94,52.95,84809.05914950007,29.425,29.4971,29.375,29.3806,84809.0591
2006-03-31 10:45:00,52.96,53.03,52.93,53.0,49030.23732080473,29.3861,29.425,29.3695,29.4083,49030.2373
2006-03-31 10:50:00,52.99,53.0,52.86,52.96,82881.58053246597,29.4028,29.4083,29.3306,29.3861,82881.5805
2006-03-31 10:55:00,52.96,52.99,52.86,52.88,30116.853391157696,29.3861,29.4028,29.3306,29.3417,30116.8534
2006-03-31 11:00:00,52.88,52.89,52.82,52.84,40958.92061197446,29.3417,29.3473,29.3085,29.3195,40958.9206
2006-03-31 11:05:00,52.84,52.86,52.77,52.84,87218.40742079269,29.3195,29.3306,29.2807,29.3195,87218.4074
2006-03-31 11:10:00,52.84,52.86,52.8,52.83,50234.91145645104,29.3195,29.3306,29.2974,29.314,50234.9115
2006-03-31 11:15:00,52.8,52.83,52.79,52.79,25539.09167570173,29.2974,29.314,29.2918,29.2918,25539.0917
2006-03-31 11:20:00,52.79,52.81,52.73,52.75,28791.711841946755,29.2918,29.3029,29.2585,29.2696,28791.7118
2006-03-31 11:25:00,52.76,52.81,52.73,52.77,34694.615106613666,29.2752,29.3029,29.2585,29.2807,34694.6151
2006-03-31 11:30:00,52.77,52.82,52.65,52.69,78665.2210577039,29.2807,29.3085,29.2141,29.2363,78665.2211
2006-03-31 11:35:00,52.7,52.74,52.66,52.68,32767.13648957957,29.2419,29.2641,29.2197,29.2308,32767.1365
2006-03-31 11:40:00,52.65,52.67,52.55,52.6,42163.59474762077,29.2141,29.2252,29.1586,29.1864,42163.5947
2006-03-31 11:45:00,52.62,52.69,52.6,52.62,68786.89314540417,29.1975,29.2363,29.1864,29.1975,68786.8931
2006-03-31 11:50:00,52.61,52.65,52.61,52.64,40236.11613058668,29.1919,29.2141,29.1919,29.2086,40236.1161
2006-03-31 11:55:00,52.64,52.71,52.63,52.7,56499.21696181184,29.2086,29.2474,29.203,29.2419,56499.217
2006-03-31 12:00:00,52.65,52.67,52.58,52.6,36742.56113721239,29.2141,29.2252,29.1753,29.1864,36742.5611
2006-03-31 12:05:00,52.61,52.62,52.54,52.54,39633.779062763526,29.1919,29.1975,29.1531,29.1531,39633.7791
2006-03-31 12:10:00,52.55,52.6,52.54,52.58,37344.89820503554,29.1586,29.1864,29.1531,29.1753,37344.8982
2006-03-31 12:15:00,52.58,52.6,52.55,52.57,54330.803517648485,29.1753,29.1864,29.1586,29.1697,54330.8035
2006-03-31 12:20:00,52.57,52.6,52.57,52.6,20840.862546681125,29.1697,29.1864,29.1697,29.1864,20840.8625
2006-03-31 12:25:00,52.6,52.63,52.55,52.58,36260.691482953865,29.1864,29.203,29.1586,29.1753,36260.6915
2006-03-31 12:30:00,52.58,52.63,52.58,52.61,17829.177207565357,29.1753,29.203,29.1753,29.1919,17829.1772
2006-03-31 12:35:00,52.61,52.72,52.61,52.68,57101.55402963499,29.1919,29.253,29.1919,29.2308,57101.554
2006-03-31 12:40:00,52.69,52.78,52.69,52.7,22045.536682327434,29.2363,29.2863,29.2363,29.2419,22045.5367
2006-03-31 12:45:00,52.71,52.71,52.6,52.6,17347.307553306833,29.2474,29.2474,29.1864,29.1864,17347.3076
2006-03-31 12:50:00,52.6,52.63,52.59,52.63,12408.14359715697,29.1864,29.203,29.1808,29.203,12408.1436
2006-03-31 12:55:00,52.61,52.63,52.55,52.57,20599.927719551863,29.1919,29.203,29.1586,29.1697,20599.9277
2006-03-31 13:00:00,52.55,52.6,52.54,52.54,26984.70063847729,29.1586,29.1864,29.1531,29.1531,26984.7006
2006-03-31 13:05:00,52.53,52.54,52.5,52.53,42043.12733405615,29.1475,29.1531,29.1309,29.1475,42043.1273
2006-03-31 13:10:00,52.53,52.59,52.5,52.55,39151.909408505,29.1475,29.1808,29.1309,29.1586,39151.9094
2006-03-31 13:15:00,52.55,52.56,52.47,52.5,16624.503071919047,29.1586,29.1642,29.1142,29.1309,16624.5031
2006-03-31 13:20:00,52.49,52.53,52.48,52.5,25057.2220214432,29.1253,29.1475,29.1198,29.1309,25057.222
2006-03-31 13:25:00,52.5,52.51,52.39,52.4,35658.354415130714,29.1309,29.1364,29.0699,29.0754,35658.3544
2006-03-31 13:30:00,52.42,52.42,52.3,52.3,47825.56318515842,29.0865,29.0865,29.0199,29.0199,47825.5632
2006-03-31 13:35:00,52.3,52.38,52.26,52.35,54451.27093121311,29.0199,29.0643,28.9977,29.0477,54451.2709
2006-03-31 13:40:00,52.35,52.36,52.3,52.31,29153.114082640648,29.0477,29.0532,29.0199,29.0255,29153.1141
2006-03-31 13:45:00,52.3,52.32,52.3,52.31,22045.536682327434,29.0199,29.031,29.0199,29.0255,22045.5367
2006-03-31 13:50:00,52.31,52.35,52.27,52.35,50234.91145645104,29.0255,29.0477,29.0033,29.0477,50234.9115
2006-03-31 13:55:00,52.35,52.4,52.34,52.36,19274.786170340925,29.0477,29.0754,29.0421,29.0532,19274.7862
2006-03-31 14:00:00,52.36,52.39,52.35,52.35,19274.786170340925,29.0532,29.0699,29.0477,29.0477,19274.7862
2006-03-31 14:05:00,52.35,52.35,52.32,52.33,37465.365618600175,29.0477,29.0477,29.031,29.0366,37465.3656
2006-03-31 14:10:00,52.34,52.37,52.33,52.36,20118.05806529334,29.0421,29.0588,29.0366,29.0532,20118.0581
2006-03-31 14:15:00,52.35,52.39,52.33,52.35,11444.404288639924,29.0477,29.0699,29.0366,29.0477,11444.4043
2006-03-31 14:20:00,52.34,52.38,52.33,52.36,27827.97253342971,29.0421,29.0643,29.0366,29.0532,27827.9725
2006-03-31 14:25:00,52.35,52.37,52.32,52.32,24695.81978074931,29.0477,29.0588,29.031,29.031,24695.8198
2006-03-31 14:30:00,52.31,52.36,52.3,52.32,280086.7365377666,29.0255,29.0532,29.0199,29.031,280086.7365
2006-03-31 14:35:00,52.32,52.34,52.26,52.27,63004.4572943019,29.031,29.0421,28.9977,29.0033,63004.4573
2006-03-31 14:40:00,52.26,52.29,52.21,52.24,40356.58354415131,28.9977,29.0144,28.97,28.9866,40356.5835
2006-03-31 14:45:00,52.24,52.3,52.22,52.27,37465.365618600175,28.9866,29.0199,28.9755,29.0033,37465.3656
2006-03-31 14:50:00,52.27,52.4,52.26,52.36,62643.055053608005,29.0033,29.0754,28.9977,29.0532,62643.0551
2006-03-31 14:55:00,52.34,52.36,52.23,52.31,27346.102879171187,29.0421,29.0532,28.9811,29.0255,27346.1029
2006-03-31 15:00:00,52.31,52.35,52.25,52.25,58426.69557884593,29.0255,29.0477,28.9922,28.9922,58426.6956
2006-03-31 15:05:00,52.28,52.3,52.25,52.25,49150.70473436936,29.0088,29.0199,28.9922,28.9922,49150.7047
2006-03-31 15:10:00,52.25,52.29,52.2,52.28,44211.540778219496,28.9922,29.0144,28.9644,29.0088,44211.5408
2006-03-31 15:15:00,52.27,52.28,52.17,52.19,50957.71593783882,29.0033,29.0088,28.9478,28.9589,50957.7159
2006-03-31 15:20:00,52.2,52.26,52.2,52.25,49150.70473436936,28.9644,28.9977,28.9644,28.9922,49150.7047
2006-03-31 15:25:00,52.25,52.26,52.19,52.25,42765.93181544392,28.9922,28.9977,28.9589,28.9922,42765.9318
2006-03-31 15:30:00,52.23,52.25,52.2,52.21,50355.37887001567,28.9811,28.9922,28.9644,28.97,50355.3789
2006-03-31 15:35:00,52.24,52.26,52.2,52.25,56860.61920250573,28.9866,28.9977,28.9644,28.9922,56860.6192
2006-03-31 15:40:00,52.25,52.25,52.12,52.13,142272.01541982894,28.9922,28.9922,28.92,28.9256,142272.0154
2006-03-31 15:45:00,52.13,52.18,52.1,52.1,135646.30767377425,28.9256,28.9533,28.9089,28.9089,135646.3077
2006-03-31 15:50:00,52.1,52.2,52.06,52.15,204433.20081917843,28.9089,28.9644,28.8867,28.9367,204433.2008
2006-03-31 15:55:00,52.15,52.17,52.13,52.16,172268.401397422,28.9367,28.9478,28.9256,28.9422,172268.4014
2006-04-03 09:30:00,52.15,52.15,51.96,52.11,276472.71413082763,28.9367,28.9367,28.8313,28.9145,276472.7141
2006-04-03 09:35:00,52.11,52.16,51.96,52.01,175039.1519094085,28.9145,28.9422,28.8313,28.859,175039.1519
2006-04-03 09:40:00,52.05,52.05,51.92,51.98,77701.48174918686,28.8812,28.8812,28.8091,28.8424,77701.4817
2006-04-03 09:45:00,52.01,52.1,52.01,52.06,75653.53571858813,28.859,28.9089,28.859,28.8867,75653.5357
2006-04-03 09:50:00,52.05,52.06,51.92,52.01,100590.2903264667,28.8812,28.8867,28.8091,28.859,100590.2903
2006-04-03 09:55:00,52.03,52.06,51.98,52.06,68425.49090471028,28.8701,28.8867,28.8424,28.8867,68425.4909
2006-04-03 10:00:00,52.06,52.06,51.97,52.01,68064.0886640164,28.8867,28.8867,28.8368,28.859,68064.0887
2006-04-03 10:05:00,52.01,52.03,51.96,51.99,56017.34730755331,28.859,28.8701,28.8313,28.8479,56017.3473
2006-04-03 10:10:00,51.99,52.02,51.96,52.01,66377.54487411155,28.8479,28.8646,28.8313,28.859,66377.5449
2006-04-03 10:15:00,52.02,52.06,51.96,52.06,76496.80761354054,28.8646,28.8867,28.8313,28.8867,76496.8076
2006-04-03 10:20:00,52.06,52.15,51.99,52.13,120949.28321888932,28.8867,28.9367,28.8479,28.9256,120949.2832
2006-04-03 10:25:00,52.13,52.25,52.1,52.25,108902.54186242622,28.9256,28.9922,28.9089,28.9922,108902.5419
2006-04-03 10:30:00,52.25,52.37,52.24,52.31,103481.50825201784,28.9922,29.0588,28.9866,29.0255,103481.5083
2006-04-03 10:35:00,52.31,52.34,52.26,52.31,114684.9777135285,29.0255,29.0421,28.9977,29.0255,114684.9777
2006-04-03 10:40:00,52.32,52.38,52.3,52.37,117696.66305264428,29.031,29.0643,29.0199,29.0588,117696.6631
2006-04-03 10:45:00,52.34,52.43,52.34,52.38,69148.29538609806,29.0421,29.0921,29.0421,29.0643,69148.2954
2006-04-03 10:50:00,52.38,52.38,52.3,52.32,39392.84423563426,29.0643,29.0643,29.0199,29.031,39392.8442
2006-04-03 10:55:00,52.33,52.35,52.32,52.33,42284.0621611854,29.0366,29.0477,29.031,29.0366,42284.0622
2006-04-03 11:00:00,52.33,52.38,52.32,52.38,57342.48885676425,29.0366,29.0643,29.031,29.0643,57342.4889
2006-04-03 11:05:00,52.37,52.46,52.37,52.43,67702.68642332249,29.0588,29.1087,29.0588,29.0921,67702.6864
2006-04-03 11:10:00,52.43,52.54,52.43,52.53,67702.68642332249,29.0921,29.1531,29.0921,29.1475,67702.6864
2006-04-03 11:15:00,52.54,52.56,52.51,52.53,34815.08252017829,29.1531,29.1642,29.1364,29.1475,34815.0825
2006-04-03 11:20:00,52.51,52.56,52.5,52.54,48186.96542585232,29.1364,29.1642,29.1309,29.1531,48186.9654
2006-04-03 11:25:00,52.51,52.6,52.5,52.55,61438.380917961695,29.1364,29.1864,29.1309,29.1586,61438.3809
2006-04-03 11:30:00,52.54,52.57,52.5,52.5,53728.466449825326,29.1531,29.1697,29.1309,29.1309,53728.4664
2006-04-03 11:35:00,52.52,52.55,52.48,52.48,48548.367666546204,29.142,29.1586,29.1198,29.1198,48548.3677
2006-04-03 11:40:00,52.48,52.56,52.45,52.55,23852.547885796896,29.1198,29.1642,29.1031,29.1586,23852.5479
2006-04-03 11:45:00,52.55,52.61,52.5,52.55,78665.2210577039,29.1586,29.1919,29.1309,29.1586,78665.2211
2006-04-03 11:50:00,52.55,52.67,52.54,52.66,57222.02144319962,29.1586,29.2252,29.1531,29.2197,57222.0214
2006-04-03 11:55:00,52.68,52.7,52.65,52.68,35296.95217443682,29.2308,29.2419,29.2141,29.2308,35296.9522
2006-04-03 12:00:00,52.67,52.71,52.56,52.71,102035.89928924228,29.2252,29.2474,29.1642,29.2474,102035.8993
2006-04-03 12:05:00,52.71,52.71,52.52,52.52,59149.50006023371,29.2474,29.2474,29.142,29.142,59149.5001
2006-04-03 12:10:00,52.55,52.67,52.53,52.64,41440.79026623299,29.1586,29.2252,29.1475,29.2086,41440.7903
2006-04-03 12:15:00,52.64,52.69,52.63,52.69,35176.48476087219,29.2086,29.2363,29.203,29.2363,35176.4848
2006-04-03 12:20:00,52.69,52.73,52.67,52.73,64570.5336706421,29.2363,29.2585,29.2252,29.2585,64570.5337
2006-04-03 12:25:00,52.73,52.78,52.72,52.72,99747.01843151428,29.2585,29.2863,29.253,29.253,99747.0184
2006-04-03 12:30:00,52.74,52.79,52.71,52.74,15781.231176966632,29.2641,29.2918,29.2474,29.2641,15781.2312
2006-04-03 12:35:00,52.74,52.74,52.67,52.69,25659.55908926636,29.2641,29.2641,29.2252,29.2363,25659.5591
2006-04-03 12:40:00,52.69,52.74,52.69,52.73,57101.55402963499,29.2363,29.2641,29.2363,29.2585,57101.554
2006-04-03 12:45:00,52.73,52.74,52.69,52.72,25539.09167570173,29.2585,29.2641,29.2363,29.253,25539.0917
2006-04-03 12:50:00,52.72,52.78,52.69,52.77,62040.71798578485,29.253,29.2863,29.2363,29.2807,62040.718
2006-04-03 12:55:00,52.78,52.87,52.76,52.86,47102.75870377063,29.2863,29.3362,29.2752,29.3306,47102.7587
2006-04-03 13:00:00,52.87,52.88,52.78,52.79,71437.17624382605,29.3362,29.3417,29.2863,29.2918,71437.1762
2006-04-03 13:05:00,52.8,52.85,52.78,52.85,92518.97361763644,29.2974,29.3251,29.2863,29.3251,92518.9736
2006-04-03 13:10:00,52.85,52.88,52.81,52.84,51560.053005661975,29.3251,29.3417,29.3029,29.3195,51560.053
2006-04-03 13:15:00,52.84,52.89,52.79,52.79,51078.18335140345,29.3195,29.3473,29.2918,29.2918,51078.1834
2006-04-03 13:20:00,52.79,52.8,52.78,52.79,46982.291290206005,29.2918,29.2974,29.2863,29.2918,46982.2913
2006-04-03 13:25:00,52.79,52.82,52.78,52.82,29273.58149620528,29.2918,29.3085,29.2863,29.3085,29273.5815
2006-04-03 13:30:00,52.83,52.84,52.78,52.81,73726.05710155403,29.314,29.3195,29.2863,29.3029,73726.0571
2006-04-03 13:35:00,52.81,52.88,52.8,52.86,49873.50921575714,29.3029,29.3417,29.2974,29.3306,49873.5092
2006-04-03 13:40:00,52.87,52.96,52.85,52.96,66257.07746054693,29.3362,29.3861,29.3251,29.3861,66257.0775
2006-04-03 13:45:00,52.96,53.04,52.94,53.01,89989.1579327792,29.3861,29.4305,29.375,29.4139,89989.1579
2006-04-03 13:50:00,53.01,53.04,52.95,53.01,50716.78111070956,29.4139,29.4305,29.3806,29.4139,50716.7811
2006-04-03 13:55:00,53.02,53.06,53.0,53.04,39392.84423563426,29.4194,29.4416,29.4083,29.4305,39392.8442
2006-04-03 14:00:00,53.05,53.06,52.98,53.04,51921.455246355865,29.4361,29.4416,29.3972,29.4305,51921.4552
2006-04-03 14:05:00,53.06,53.1,53.04,53.04,84809.05914950007,29.4416,29.4638,29.4305,29.4305,84809.0591
2006-04-03 14:10:00,53.06,53.11,53.04,53.04,50716.78111070956,29.4416,29.4694,29.4305,29.4305,50716.7811
2006-04-03 14:15:00,53.04,53.06,53.01,53.03,48668.83508011083,29.4305,29.4416,29.4139,29.425,48668.8351
2006-04-03 14:20:00,53.04,53.05,52.99,53.01,66377.54487411155,29.4305,29.4361,29.4028,29.4139,66377.5449
2006-04-03 14:25:00,53.01,53.04,52.91,52.91,51198.65076496808,29.4139,29.4305,29.3584,29.3584,51198.6508
2006-04-03 14:30:00,52.91,52.99,52.9,52.99,67461.75159619324,29.3584,29.4028,29.3528,29.4028,67461.7516
2006-04-03 14:35:00,52.97,52.99,52.88,52.93,54812.67317190701,29.3917,29.4028,29.3417,29.3695,54812.6732
2006-04-03 14:40:00,52.92,52.98,52.89,52.98,73846.52451511867,29.3639,29.3972,29.3473,29.3972,73846.5245
2006-04-03 14:45:00,52.98,52.99,52.93,52.95,47705.09577159379,29.3972,29.4028,29.3695,29.3806,47705.0958
2006-04-03 14:50:00,52.95,53.01,52.89,52.97,76617.27502710518,29.3806,29.4139,29.3473,29.3917,76617.275
2006-04-03 14:55:00,52.97,52.99,52.94,52.95,55174.0754126009,29.3917,29.4028,29.375,29.3806,55174.0754
2006-04-03 15:00:00,52.95,52.97,52.9,52.97,107818.33514034454,29.3806,29.3917,29.3528,29.3917,107818.3351
2006-04-03 15:05:00,52.97,52.99,52.94,52.97,56499.21696181184,29.3917,29.4028,29.375,29.3917,56499.217
2006-04-03 15:10:00,52.98,52.99,52.89,52.92,43006.86664257319,29.3972,29.4028,29.3473,29.3639,43006.8666
2006-04-03 15:15:00,52.93,52.99,52.92,52.99,46620.88904951211,29.3695,29.4028,29.3639,29.4028,46620.889
2006-04-03 15:20:00,52.99,53.01,52.92,52.94,53728.466449825326,29.4028,29.4139,29.3639,29.375,53728.4664
2006-04-03 15:25:00,52.94,52.96,52.84,52.84,49632.57438862788,29.375,29.3861,29.3195,29.3195,49632.5744
2006-04-03 15:30:00,52.87,52.88,52.83,52.83,92398.5062040718,29.3362,29.3417,29.314,29.314,92398.5062
2006-04-03 15:35:00,52.83,52.83,52.61,52.63,89025.41862426215,29.314,29.314,29.1919,29.203,89025.4186
2006-04-03 15:40:00,52.64,52.64,52.55,52.55,88784.48379713288,29.2086,29.2086,29.1586,29.1586,88784.4838
2006-04-03 15:45:00,52.55,52.56,52.43,52.5,113239.36875075294,29.1586,29.1642,29.0921,29.1309,113239.3688
2006-04-03 15:50:00,52.49,52.5,52.46,52.48,108420.6722081677,29.1253,29.1309,29.1087,29.1198,108420.6722
2006-04-03 15:55:00,52.48,52.55,52.47,52.52,111070.95530658956,29.1198,29.1586,29.1142,29.142,111070.9553
2006-04-04 09:30:00,52.35,52.36,52.21,52.3,129261.53475484882,29.0477,29.0532,28.97,29.0199,129261.5348
2006-04-04 09:35:00,52.3,52.3,52.17,52.21,45416.214913865806,29.0199,29.0199,28.9478,28.97,45416.2149
2006-04-04 09:40:00,52.21,52.28,52.2,52.21,64329.59884351284,28.97,29.0088,28.9644,28.97,64329.5988
2006-04-04 09:45:00,52.2,52.24,52.16,52.23,64691.00108420673,28.9644,28.9866,28.9422,28.9811,64691.0011
2006-04-04 09:50:00,52.23,52.5,52.23,52.41,86254.66811227564,28.9811,29.1309,28.9811,29.081,86254.6681
2006-04-04 09:55:00,52.44,52.55,52.43,52.55,77099.1446813637,29.0976,29.1586,29.0921,29.1586,77099.1447
2006-04-04 10:00:00,52.53,52.68,52.53,52.63,47343.693530899895,29.1475,29.2308,29.1475,29.203,47343.6935
2006-04-04 10:05:00,52.63,52.69,52.55,52.55,33851.343211661246,29.203,29.2363,29.1586,29.1586,33851.3432
2006-04-04 10:10:00,52.55,52.6,52.52,52.58,39874.71388989279,29.1586,29.1864,29.142,29.1753,39874.7139
2006-04-04 10:15:00,52.58,52.6,52.4,52.54,65534.27297915914,29.1753,29.1864,29.0754,29.1531,65534.273
2006-04-04 10:20:00,52.55,52.61,52.55,52.58,31562.462353933264,29.1586,29.1919,29.1586,29.1753,31562.4624
2006-04-04 10:25:00,52.58,52.7,52.58,52.65,50234.91145645104,29.1753,29.2419,29.1753,29.2141,50234.9115
2006-04-04 10:30:00,52.64,52.75,52.63,52.69,42765.93181544392,29.2086,29.2696,29.203,29.2363,42765.9318
2006-04-04 10:35:00,52.71,52.71,52.55,52.57,44091.07336465487,29.2474,29.2474,29.1586,29.1697,44091.0734
2006-04-04 10:40:00,52.57,52.61,52.55,52.55,36140.22406938923,29.1697,29.1919,29.1586,29.1586,36140.2241
2006-04-04 10:45:00,52.56,52.6,52.55,52.6,39392.84423563426,29.1642,29.1864,29.1586,29.1864,39392.8442
2006-04-04 10:50:00,52.6,52.66,52.58,52.65,26382.36357065414,29.1864,29.2197,29.1753,29.2141,26382.3636
2006-04-04 10:55:00,52.65,52.67,52.51,52.51,29634.98373689917,29.2141,29.2252,29.1364,29.1364,29634.9837
2006-04-04 11:00:00,52.5,52.52,52.45,52.45,30357.78821828696,29.1309,29.142,29.1031,29.1031,30357.7882
2006-04-04 11:05:00,52.45,52.45,52.32,52.36,46741.35646307674,29.1031,29.1031,29.031,29.0532,46741.3565
2006-04-04 11:10:00,52.35,52.43,52.35,52.39,33369.47355740273,29.0477,29.0921,29.0477,29.0699,33369.4736
2006-04-04 11:15:00,52.39,52.45,52.38,52.43,22647.873750150586,29.0699,29.1031,29.0643,29.0921,22647.8738
2006-04-04 11:20:00,52.44,52.52,52.44,52.52,52282.85748704976,29.0976,29.142,29.0976,29.142,52282.8575
2006-04-04 11:25:00,52.5,52.51,52.45,52.49,36260.691482953865,29.1309,29.1364,29.1031,29.1253,36260.6915
2006-04-04 11:30:00,52.49,52.6,52.46,52.55,65775.20780628841,29.1253,29.1864,29.1087,29.1586,65775.2078
2006-04-04 11:35:00,52.55,52.69,52.55,52.69,18431.51427538851,29.1586,29.2363,29.1586,29.2363,18431.5143
2006-04-04 11:40:00,52.68,52.81,52.67,52.81,32285.26683532105,29.2308,29.3029,29.2252,29.3029,32285.2668
2006-04-04 11:45:00,52.81,52.92,52.81,52.86,31201.06011323937,29.3029,29.3639,29.3029,29.3306,31201.0601
2006-04-04 11:50:00,52.85,52.85,52.8,52.85,34935.54993374293,29.3251,29.3251,29.2974,29.3251,34935.5499
2006-04-04 11:55:00,52.86,52.86,52.82,52.84,21804.60185519817,29.3306,29.3306,29.3085,29.3195,21804.6019
2006-04-04 12:00:00,52.84,53.0,52.84,52.99,34935.54993374293,29.3195,29.4083,29.3195,29.4028,34935.5499
2006-04-04 12:05:00,52.99,53.05,52.97,53.03,111793.75978797735,29.4028,29.4361,29.3917,29.425,111793.7598
2006-04-04 12:10:00,53.04,53.04,52.98,53.04,41199.855439103725,29.4305,29.4305,29.3972,29.4305,41199.8554
2006-04-04 12:15:00,53.04,53.12,53.04,53.08,58065.293338152034,29.4305,29.4749,29.4305,29.4527,58065.2933
2006-04-04 12:20:00,53.09,53.13,53.09,53.12,66979.88194193471,29.4583,29.4805,29.4583,29.4749,66979.8819
2006-04-04 12:25:00,53.11,53.17,53.09,53.16,89266.3534513914,29.4694,29.5027,29.4583,29.4971,89266.3535
2006-04-04 12:30:00,53.16,53.2,53.16,53.16,44332.00819178412,29.4971,29.5193,29.4971,29.4971,44332.0082
2006-04-04 12:35:00,53.16,53.18,53.11,53.13,73244.18744729551,29.4971,29.5082,29.4694,29.4805,73244.1874
2006-04-04 12:40:00,53.13,53.13,53.1,53.12,23370.67823153837,29.4805,29.4805,29.4638,29.4749,23370.6782
2006-04-04 12:45:00,53.11,53.11,53.06,53.09,29755.451150463803,29.4694,29.4694,29.4416,29.4583,29755.4512
2006-04-04 12:50:00,53.08,53.1,53.07,53.09,10601.132393687509,29.4527,29.4638,29.4472,29.4583,10601.1324
2006-04-04 12:55:00,53.09,53.15,53.08,53.08,21925.069268762803,29.4583,29.4916,29.4527,29.4527,21925.0693
2006-04-04 13:00:00,53.11,53.12,53.09,53.1,20961.32996024576,29.4694,29.4749,29.4583,29.4638,20961.33
2006-04-04 13:05:00,53.1,53.11,53.04,53.06,48909.769907240094,29.4638,29.4694,29.4305,29.4416,48909.7699
2006-04-04 13:10:00,53.04,53.09,53.04,53.08,34212.74545235514,29.4305,29.4583,29.4305,29.4527,34212.7455
2006-04-04 13:15:00,53.09,53.09,52.98,53.04,51198.65076496808,29.4583,29.4583,29.3972,29.4305,51198.6508
2006-04-04 13:20:00,53.05,53.1,52.99,53.05,37103.96337790628,29.4361,29.4638,29.4028,29.4361,37103.9634
2006-04-04 13:25:00,53.08,53.08,53.03,53.08,24334.417540055416,29.4527,29.4527,29.425,29.4527,24334.4175
2006-04-04 13:30:00,53.08,53.13,53.07,53.12,37585.8330321648,29.4527,29.4805,29.4472,29.4749,37585.833
2006-04-04 13:35:00,53.12,53.13,53.07,53.11,18070.11203469461,29.4749,29.4805,29.4472,29.4694,18070.112
2006-04-04 13:40:00,53.1,53.13,53.07,53.1,29755.451150463803,29.4638,29.4805,29.4472,29.4638,29755.4512
2006-04-04 13:45:00,53.13,53.13,53.1,53.11,25659.55908926636,29.4805,29.4805,29.4638,29.4694,25659.5591
2006-04-04 13:50:00,53.12,53.18,53.09,53.12,67582.21900975787,29.4749,29.5082,29.4583,29.4749,67582.219
2006-04-04 13:55:00,53.12,53.17,53.08,53.15,31321.527526804,29.4749,29.5027,29.4527,29.4916,31321.5275
2006-04-04 14:00:00,53.15,53.19,53.13,53.16,46259.48680881822,29.4916,29.5138,29.4805,29.4971,46259.4868
2006-04-04 14:05:00,53.16,53.18,53.14,53.18,56137.814721117946,29.4971,29.5082,29.486,29.5082,56137.8147
2006-04-04 14:10:00,53.18,53.21,53.16,53.21,53969.40127695459,29.5082,29.5249,29.4971,29.5249,53969.4013
2006-04-04 14:15:00,53.2,53.41,53.2,53.38,93603.18033971812,29.5193,29.6358,29.5193,29.6192,93603.1803
2006-04-04 14:20:00,53.45,53.48,53.4,53.42,107697.86772677992,29.658,29.6747,29.6303,29.6414,107697.8677
2006-04-04 14:25:00,53.43,53.46,53.38,53.43,54451.27093121311,29.6469,29.6636,29.6192,29.6469,54451.2709
2006-04-04 14:30:00,53.42,53.48,53.36,53.36,28309.842187688235,29.6414,29.6747,29.6081,29.6081,28309.8422
2006-04-04 14:35:00,53.36,53.41,53.28,53.32,28189.374774123604,29.6081,29.6358,29.5637,29.5859,28189.3748
2006-04-04 14:40:00,53.32,53.34,53.19,53.23,52162.39007348513,29.5859,29.597,29.5138,29.5359,52162.3901
2006-04-04 14:45:00,53.23,53.28,53.18,53.28,43609.203710396345,29.5359,29.5637,29.5082,29.5637,43609.2037
2006-04-04 14:50:00,53.28,53.39,53.28,53.38,28791.711841946755,29.5637,29.6247,29.5637,29.6192,28791.7118
2006-04-04 14:55:00,53.39,53.4,53.36,53.38,42404.52957475004,29.6247,29.6303,29.6081,29.6192,42404.5296
2006-04-04 15:00:00,53.38,53.39,53.33,53.35,52523.79231417902,29.6192,29.6247,29.5914,29.6025,52523.7923
2006-04-04 15:05:00,53.35,53.35,53.31,53.31,36742.56113721239,29.6025,29.6025,29.5803,29.5803,36742.5611
2006-04-04 15:10:00,53.31,53.33,53.26,53.3,59751.83712805687,29.5803,29.5914,29.5526,29.5748,59751.8371
2006-04-04 15:15:00,53.3,53.31,53.18,53.2,95169.25671605831,29.5748,29.5803,29.5082,29.5193,95169.2567
2006-04-04 15:20:00,53.19,53.28,53.19,53.28,92037.10396337791,29.5138,29.5637,29.5138,29.5637,92037.104
2006-04-04 15:25:00,53.28,53.32,53.28,53.29,39031.441994940375,29.5637,29.5859,29.5637,29.5692,39031.442
2006-04-04 15:30:00,53.29,53.3,53.24,53.3,92880.37585833031,29.5692,29.5748,29.5415,29.5748,92880.3759
2006-04-04 15:35:00,53.31,53.37,53.3,53.36,68545.95831827492,29.5803,29.6136,29.5748,29.6081,68545.9583
2006-04-04 15:40:00,53.37,53.52,53.36,53.5,91796.16913624866,29.6136,29.6969,29.6081,29.6858,91796.1691
2006-04-04 15:45:00,53.48,53.51,53.37,53.38,163353.81279363934,29.6747,29.6913,29.6136,29.6192,163353.8128
2006-04-04 15:50:00,53.38,53.43,53.33,53.35,69027.82797253344,29.6192,29.6469,29.5914,29.6025,69027.828
2006-04-04 15:55:00,53.33,53.34,53.26,53.33,106011.32393687508,29.5914,29.597,29.5526,29.5914,106011.3239
2006-04-05 09:30:00,53.52,53.54,53.43,53.49,92880.37585833031,29.6969,29.708,29.6469,29.6802,92880.3759
2006-04-05 09:35:00,53.49,53.75,53.48,53.62,113962.17323214072,29.6802,29.8245,29.6747,29.7524,113962.1732
2006-04-05 09:40:00,53.62,53.69,53.54,53.6,75051.19865076497,29.7524,29.7912,29.708,29.7413,75051.1987
2006-04-05 09:45:00,53.6,53.6,53.52,53.56,84929.5265630647,29.7413,29.7413,29.6969,29.7191,84929.5266
2006-04-05 09:50:00,53.56,53.95,53.5,53.92,194795.807734008,29.7191,29.9355,29.6858,29.9188,194795.8077
2006-04-05 09:55:00,53.92,53.93,53.83,53.87,79749.42777978558,29.9188,29.9244,29.8689,29.8911,79749.4278
2006-04-05 10:00:00,53.87,53.95,53.87,53.94,60113.23936875076,29.8911,29.9355,29.8911,29.9299,60113.2394
2006-04-05 10:05:00,53.94,53.96,53.87,53.93,146126.97265389713,29.9299,29.941,29.8911,29.9244,146126.9727
2006-04-05 10:10:00,53.88,53.95,53.84,53.91,84086.25466811229,29.8966,29.9355,29.8744,29.9133,84086.2547
2006-04-05 10:15:00,53.93,53.95,53.81,53.82,77099.1446813637,29.9244,29.9355,29.8578,29.8633,77099.1447
2006-04-05 10:20:00,53.82,53.83,53.71,53.8,67582.21900975787,29.8633,29.8689,29.8023,29.8522,67582.219
2006-04-05 10:25:00,53.8,53.88,53.74,53.74,93241.77809902422,29.8522,29.8966,29.8189,29.8189,93241.7781
2006-04-05 10:30:00,53.75,53.84,53.71,53.71,124924.70786652212,29.8245,29.8744,29.8023,29.8023,124924.7079
2006-04-05 10:35:00,53.72,53.77,53.67,53.72,66738.94711480546,29.8078,29.8356,29.7801,29.8078,66738.9471
2006-04-05 10:40:00,53.72,53.87,53.72,53.86,58185.76075171667,29.8078,29.8911,29.8078,29.8855,58185.7608
2006-04-05 10:45:00,53.84,53.88,53.82,53.82,69750.63245392122,29.8744,29.8966,29.8633,29.8633,69750.6325
2006-04-05 10:50:00,53.82,53.82,53.75,53.77,49271.17214793399,29.8633,29.8633,29.8245,29.8356,49271.1721
2006-04-05 10:55:00,53.77,53.82,53.71,53.76,71196.2414166968,29.8356,29.8633,29.8023,29.83,71196.2414
2006-04-05 11:00:00,53.77,53.82,53.77,53.8,53607.9990362607,29.8356,29.8633,29.8356,29.8522,53607.999
2006-04-05 11:05:00,53.79,53.79,53.72,53.77,61438.380917961695,29.8467,29.8467,29.8078,29.8356,61438.3809
2006-04-05 11:10:00,53.77,53.83,53.75,53.79,178291.77207565354,29.8356,29.8689,29.8245,29.8467,178291.7721
2006-04-05 11:15:00,53.82,53.83,53.72,53.72,33610.40838453199,29.8633,29.8689,29.8078,29.8078,33610.4084
2006-04-05 11:20:00,53.72,53.8,53.71,53.77,45657.14974099507,29.8078,29.8522,29.8023,29.8356,45657.1497
2006-04-05 11:25:00,53.77,53.77,53.69,53.73,56378.74954824721,29.8356,29.8356,29.7912,29.8134,56378.7495
2006-04-05 11:30:00,53.72,53.77,53.71,53.73,64209.13142994821,29.8078,29.8356,29.8023,29.8134,64209.1314
2006-04-05 11:35:00,53.73,53.73,53.54,53.55,64088.66401638358,29.8134,29.8134,29.708,29.7135,64088.664
2006-04-05 11:40:00,53.55,53.59,53.49,53.52,82881.58053246597,29.7135,29.7357,29.6802,29.6969,82881.5805
2006-04-05 11:45:00,53.51,53.55,53.49,53.51,54812.67317190701,29.6913,29.7135,29.6802,29.6913,54812.6732
2006-04-05 11:50:00,53.52,53.59,53.51,53.56,30960.12528611011,29.6969,29.7357,29.6913,29.7191,30960.1253
2006-04-05 11:55:00,53.55,53.57,53.52,53.53,51560.053005661975,29.7135,29.7246,29.6969,29.7024,51560.053
2006-04-05 12:00:00,53.53,53.57,53.47,53.48,46741.35646307674,29.7024,29.7246,29.6691,29.6747,46741.3565
2006-04-05 12:05:00,53.47,53.51,53.47,53.51,20479.46030598723,29.6691,29.6913,29.6691,29.6913,20479.4603
2006-04-05 12:10:00,53.52,53.52,53.4,53.42,21322.73220093965,29.6969,29.6969,29.6303,29.6414,21322.7322
2006-04-05 12:15:00,53.44,53.44,53.38,53.39,32285.26683532105,29.6525,29.6525,29.6192,29.6247,32285.2668
2006-04-05 12:20:00,53.38,53.38,53.27,53.28,147933.9838573666,29.6192,29.6192,29.5581,29.5637,147933.9839
2006-04-05 12:25:00,53.28,53.4,53.23,53.39,76496.80761354054,29.5637,29.6303,29.5359,29.6247,76496.8076
2006-04-05 12:30:00,53.37,53.38,53.33,53.37,26864.233224912663,29.6136,29.6192,29.5914,29.6136,26864.2332
2006-04-05 12:35:00,53.39,53.43,53.36,53.38,50355.37887001567,29.6247,29.6469,29.6081,29.6192,50355.3789
2006-04-05 12:40:00,53.38,53.47,53.38,53.46,35176.48476087219,29.6192,29.6691,29.6192,29.6636,35176.4848
2006-04-05 12:45:00,53.48,53.57,53.47,53.51,51680.5204192266,29.6747,29.7246,29.6691,29.6913,51680.5204
2006-04-05 12:50:00,53.52,53.58,53.52,53.55,33971.81062522588,29.6969,29.7302,29.6969,29.7135,33971.8106
2006-04-05 12:55:00,53.55,53.6,53.53,53.54,49993.976629321776,29.7135,29.7413,29.7024,29.708,49993.9766
2006-04-05 13:00:00,53.57,53.67,53.57,53.6,68305.02349114565,29.7246,29.7801,29.7246,29.7413,68305.0235
2006-04-05 13:05:00,53.6,53.6,53.48,53.49,26020.96132996025,29.7413,29.7413,29.6747,29.6802,26020.9613
2006-04-05 13:10:00,53.48,53.52,53.48,53.49,34212.74545235514,29.6747,29.6969,29.6747,29.6802,34212.7455
2006-04-05 13:15:00,53.49,53.52,53.48,53.48,34935.54993374293,29.6802,29.6969,29.6747,29.6747,34935.5499
2006-04-05 13:20:00,53.48,53.51,53.45,53.47,56499.21696181184,29.6747,29.6913,29.658,29.6691,56499.217
2006-04-05 13:25:00,53.46,53.49,53.44,53.49,27827.97253342971,29.6636,29.6802,29.6525,29.6802,27827.9725
2006-04-05 13:30:00,53.5,53.54,53.49,53.51,38308.63751355259,29.6858,29.708,29.6802,29.6913,38308.6375
2006-04-05 13:35:00,53.51,53.52,53.45,53.47,39392.84423563426,29.6913,29.6969,29.658,29.6691,39392.8442
2006-04-05 13:40:00,53.48,53.49,53.45,53.49,43970.60595109024,29.6747,29.6802,29.658,29.6802,43970.606
2006-04-05 13:45:00,53.49,53.49,53.45,53.48,32405.73424888568,29.6802,29.6802,29.658,29.6747,32405.7342
2006-04-05 13:50:00,53.48,53.55,53.48,53.53,28309.842187688235,29.6747,29.7135,29.6747,29.7024,28309.8422
2006-04-05 13:55:00,53.53,53.55,53.48,53.48,61076.978677267805,29.7024,29.7135,29.6747,29.6747,61076.9787
2006-04-05 14:00:00,53.5,53.5,53.39,53.45,67582.21900975787,29.6858,29.6858,29.6247,29.658,67582.219
2006-04-05 14:05:00,53.46,53.53,53.46,53.52,27346.102879171187,29.6636,29.7024,29.6636,29.6969,27346.1029
2006-04-05 14:10:00,53.52,53.55,53.43,53.43,29996.385977593065,29.6969,29.7135,29.6469,29.6469,29996.386
2006-04-05 14:15:00,53.43,53.46,53.38,53.44,29032.646669076017,29.6469,29.6636,29.6192,29.6525,29032.6467
2006-04-05 14:20:00,53.45,53.45,53.43,53.43,31803.397181062526,29.658,29.658,29.6469,29.6469,31803.3972
2006-04-05 14:25:00,53.43,53.43,53.37,53.37,29996.385977593065,29.6469,29.6469,29.6136,29.6136,29996.386
2006-04-05 14:30:00,53.38,53.4,53.3,53.3,35899.28924225997,29.6192,29.6303,29.5748,29.5748,35899.2892
2006-04-05 14:35:00,53.3,53.3,53.23,53.26,34935.54993374293,29.5748,29.5748,29.5359,29.5526,34935.5499
2006-04-05 14:40:00,53.26,53.37,53.25,53.35,31441.99494036864,29.5526,29.6136,29.547,29.6025,31441.9949
2006-04-05 14:45:00,53.34,53.34,53.26,53.26,40838.45319840984,29.597,29.597,29.5526,29.5526,40838.4532
2006-04-05 14:50:00,53.27,53.27,53.23,53.24,37947.2352728587,29.5581,29.5581,29.5359,29.5415,37947.2353
2006-04-05 14:55:00,53.25,53.28,53.17,53.28,59872.304541621495,29.547,29.5637,29.5027,29.5637,59872.3045
2006-04-05 15:00:00,53.28,53.28,53.21,53.22,56740.1517889411,29.5637,29.5637,29.5249,29.5304,56740.1518
2006-04-05 15:05:00,53.22,53.23,53.18,53.18,53126.129382002175,29.5304,29.5359,29.5082,29.5082,53126.1294
2006-04-05 15:10:00,53.17,53.27,53.17,53.25,44452.47560534876,29.5027,29.5581,29.5027,29.547,44452.4756
2006-04-05 15:15:00,53.25,53.36,53.23,53.34,45054.81267317191,29.547,29.6081,29.5359,29.597,45054.8127
2006-04-05 15:20:00,53.36,53.38,53.32,53.32,54933.14058547164,29.6081,29.6192,29.5859,29.5859,54933.1406
2006-04-05 15:25:00,53.3,53.42,53.3,53.38,66016.14263341766,29.5748,29.6414,29.5748,29.6192,66016.1426
2006-04-05 15:30:00,53.38,53.44,53.3,53.43,156607.63763402,29.6192,29.6525,29.5748,29.6469,156607.6376
2006-04-05 15:35:00,53.43,53.45,53.39,53.43,71919.04589808457,29.6469,29.658,29.6247,29.6469,71919.0459
2006-04-05 15:40:00,53.43,53.53,53.43,53.44,79147.09071196242,29.6469,29.7024,29.6469,29.6525,79147.0907
2006-04-05 15:45:00,53.43,53.44,53.33,53.34,81074.56932899651,29.6469,29.6525,29.5914,29.597,81074.5693
2006-04-05 15:50:00,53.34,53.35,53.25,53.28,99626.55101794963,29.597,29.6025,29.547,29.5637,99626.551
2006-04-05 15:55:00,53.28,53.38,53.28,53.31,115166.84736778702,29.5637,29.6192,29.5637,29.5803,115166.8474
2006-04-06 09:30:00,53.44,53.44,53.32,53.32,90952.89724129625,29.6525,29.6525,29.5859,29.5859,90952.8972
2006-04-06 09:35:00,53.33,53.42,53.17,53.21,54089.86869051922,29.5914,29.6414,29.5027,29.5249,54089.8687
2006-04-06 09:40:00,53.21,53.38,53.13,53.21,50957.71593783882,29.5249,29.6192,29.4805,29.5249,50957.7159
2006-04-06 09:45:00,53.22,53.38,53.22,53.38,69991.56728105048,29.5304,29.6192,29.5304,29.6192,69991.5673
2006-04-06 09:50:00,53.38,53.44,53.31,53.32,66498.01228767619,29.6192,29.6525,29.5803,29.5859,66498.0123
2006-04-06 09:55:00,53.3,53.3,53.22,53.27,45175.280086736544,29.5748,29.5748,29.5304,29.5581,45175.2801
2006-04-06 10:00:00,53.23,53.26,53.16,53.24,60233.70678231539,29.5359,29.5526,29.4971,29.5415,60233.7068
2006-04-06 10:05:00,53.25,53.29,53.17,53.21,50355.37887001567,29.547,29.5692,29.5027,29.5249,50355.3789
2006-04-06 10:10:00,53.22,53.29,53.22,53.27,125286.110107216,29.5304,29.5692,29.5304,29.5581,125286.1101
2006-04-06 10:15:00,53.25,53.32,53.24,53.28,82640.64570533672,29.547,29.5859,29.5415,29.5637,82640.6457
2006-04-06 10:20:00,53.28,53.31,53.17,53.19,76014.93795928202,29.5637,29.5803,29.5027,29.5138,76014.938
2006-04-06 10:25:00,53.19,53.26,53.18,53.2,46982.291290206005,29.5138,29.5526,29.5082,29.5193,46982.2913
2006-04-06 10:30:00,53.18,53.28,53.18,53.21,56017.34730755331,29.5082,29.5637,29.5082,29.5249,56017.3473
2006-04-06 10:35:00,53.21,53.25,53.19,53.25,32164.79942175642,29.5249,29.547,29.5138,29.547,32164.7994
2006-04-06 10:40:00,53.26,53.35,53.26,53.32,35417.41958800145,29.5526,29.6025,29.5526,29.5859,35417.4196
2006-04-06 10:45:00,53.32,53.32,53.21,53.22,16624.503071919047,29.5859,29.5859,29.5249,29.5304,16624.5031
2006-04-06 10:50:00,53.21,53.23,53.14,53.16,51921.455246355865,29.5249,29.5359,29.486,29.4971,51921.4552
2006-04-06 10:55:00,53.15,53.24,53.14,53.24,52403.32490061439,29.4916,29.5415,29.486,29.5415,52403.3249
2006-04-06 11:00:00,53.25,53.34,53.25,53.27,50114.4440428864,29.547,29.597,29.547,29.5581,50114.444
2006-04-06 11:05:00,53.27,53.33,53.27,53.31,26743.765811348032,29.5581,29.5914,29.5581,29.5803,26743.7658
2006-04-06 11:10:00,53.32,53.44,53.32,53.38,75774.00313215276,29.5859,29.6525,29.5859,29.6192,75774.0031
2006-04-06 11:15:00,53.38,53.38,53.31,53.34,21563.66702806891,29.6192,29.6192,29.5803,29.597,21563.667
2006-04-06 11:20:00,53.34,53.4,53.31,53.38,18190.579448259246,29.597,29.6303,29.5803,29.6192,18190.5794
2006-04-06 11:25:00,53.37,53.42,53.36,53.42,18070.11203469461,29.6136,29.6414,29.6081,29.6414,18070.112
2006-04-06 11:30:00,53.43,53.44,53.39,53.43,11323.936875075293,29.6469,29.6525,29.6247,29.6469,11323.9369
2006-04-06 11:35:00,53.43,53.44,53.36,53.36,39392.84423563426,29.6469,29.6525,29.6081,29.6081,39392.8442
2006-04-06 11:40:00,53.36,53.4,53.34,53.36,50475.8462835803,29.6081,29.6303,29.597,29.6081,50475.8463
2006-04-06 11:45:00,53.36,53.38,53.33,53.33,36983.49596434165,29.6081,29.6192,29.5914,29.5914,36983.496
2006-04-06 11:50:00,53.32,53.32,53.23,53.28,34815.08252017829,29.5859,29.5859,29.5359,29.5637,34815.0825
2006-04-06 11:55:00,53.28,53.29,53.23,53.28,55294.542826165525,29.5637,29.5692,29.5359,29.5637,55294.5428
2006-04-06 12:00:00,53.28,53.28,53.2,53.2,42645.4644018793,29.5637,29.5637,29.5193,29.5193,42645.4644
2006-04-06 12:05:00,53.21,53.25,53.09,53.15,47825.56318515842,29.5249,29.547,29.4583,29.4916,47825.5632
2006-04-06 12:10:00,53.15,53.22,53.15,53.21,28189.374774123604,29.4916,29.5304,29.4916,29.5249,28189.3748
2006-04-06 12:15:00,53.18,53.22,53.08,53.08,20599.927719551863,29.5082,29.5304,29.4527,29.4527,20599.9277
2006-04-06 12:20:00,53.08,53.13,53.07,53.07,31803.397181062526,29.4527,29.4805,29.4472,29.4472,31803.3972
2006-04-06 12:25:00,53.07,53.08,52.99,52.99,67702.68642332249,29.4472,29.4527,29.4028,29.4028,67702.6864
2006-04-06 12:30:00,52.99,53.09,52.99,53.08,19395.25358390556,29.4028,29.4583,29.4028,29.4527,19395.2536
2006-04-06 12:35:00,53.1,53.17,53.08,53.12,22166.00409589206,29.4638,29.5027,29.4527,29.4749,22166.0041
2006-04-06 12:40:00,53.13,53.16,53.13,53.15,16624.503071919047,29.4805,29.4971,29.4805,29.4916,16624.5031
2006-04-06 12:45:00,53.15,53.23,53.13,53.22,22166.00409589206,29.4916,29.5359,29.4805,29.5304,22166.0041
2006-04-06 12:50:00,53.22,53.25,53.2,53.25,13853.75255993254,29.5304,29.547,29.5193,29.547,13853.7526
2006-04-06 12:55:00,53.24,53.27,53.21,53.23,34333.21286591977,29.5415,29.5581,29.5249,29.5359,34333.2129
2006-04-06 13:00:00,53.24,53.28,53.24,53.26,33008.07131670883,29.5415,29.5637,29.5415,29.5526,33008.0713
2006-04-06 13:05:00,53.26,53.29,53.25,53.28,14215.154800626431,29.5526,29.5692,29.547,29.5637,14215.1548
2006-04-06 13:10:00,53.29,53.32,53.27,53.3,9878.327912299725,29.5692,29.5859,29.5581,29.5748,9878.3279
2006-04-06 13:15:00,53.32,53.34,53.29,53.3,11685.339115769186,29.5859,29.597,29.5692,29.5748,11685.3391
2006-04-06 13:20:00,53.33,53.42,53.33,53.35,19274.786170340925,29.5914,29.6414,29.5914,29.6025,19274.7862
2006-04-06 13:25:00,53.37,53.42,53.37,53.41,17467.774966871464,29.6136,29.6414,29.6136,29.6358,17467.775
2006-04-06 13:30:00,53.43,53.43,53.4,53.43,11083.00204794603,29.6469,29.6469,29.6303,29.6469,11083.002
2006-04-06 13:35:00,53.43,53.52,53.43,53.52,59390.43488736297,29.6469,29.6969,29.6469,29.6969,59390.4349
2006-04-06 13:40:00,53.52,53.52,53.45,53.47,30237.320804722327,29.6969,29.6969,29.658,29.6691,30237.3208
2006-04-06 13:45:00,53.48,53.57,53.46,53.53,43850.13853752561,29.6747,29.7246,29.6636,29.7024,43850.1385
2006-04-06 13:50:00,53.55,53.61,53.52,53.6,43247.80146970245,29.7135,29.7468,29.6969,29.7413,43247.8015
2006-04-06 13:55:00,53.61,53.75,53.61,53.67,84568.1243223708,29.7468,29.8245,29.7468,29.7801,84568.1243
2006-04-06 14:00:00,53.67,53.69,53.64,53.67,24816.28719431394,29.7801,29.7912,29.7634,29.7801,24816.2872
2006-04-06 14:05:00,53.65,53.71,53.63,53.67,31080.59269967474,29.769,29.8023,29.7579,29.7801,31080.5927
2006-04-06 14:10:00,53.69,53.77,53.66,53.77,42163.59474762077,29.7912,29.8356,29.7745,29.8356,42163.5947
2006-04-06 14:15:00,53.72,53.81,53.72,53.77,31803.397181062526,29.8078,29.8578,29.8078,29.8356,31803.3972
2006-04-06 14:20:00,53.76,53.77,53.62,53.72,94085.04999397665,29.83,29.8356,29.7524,29.8078,94085.05
2006-04-06 14:25:00,53.7,53.75,53.69,53.75,71919.04589808457,29.7967,29.8245,29.7912,29.8245,71919.0459
2006-04-06 14:30:00,53.72,53.74,53.6,53.61,40597.518371280574,29.8078,29.8189,29.7413,29.7468,40597.5184
2006-04-06 14:35:00,53.61,53.63,53.49,53.5,56137.814721117946,29.7468,29.7579,29.6802,29.6858,56137.8147
2006-04-06 14:40:00,53.5,53.56,53.46,53.55,69750.63245392122,29.6858,29.7191,29.6636,29.7135,69750.6325
2006-04-06 14:45:00,53.55,53.57,53.47,53.48,47102.75870377063,29.7135,29.7246,29.6691,29.6747,47102.7587
2006-04-06 14:50:00,53.48,53.5,53.46,53.48,26623.2983977834,29.6747,29.6858,29.6636,29.6747,26623.2984
2006-04-06 14:55:00,53.48,53.5,53.48,53.49,18431.51427538851,29.6747,29.6858,29.6747,29.6802,18431.5143
2006-04-06 15:00:00,53.49,53.52,53.42,53.44,24454.884953620047,29.6802,29.6969,29.6414,29.6525,24454.885
2006-04-06 15:05:00,53.45,53.49,53.45,53.49,25659.55908926636,29.658,29.6802,29.658,29.6802,25659.5591
2006-04-06 15:10:00,53.48,53.49,53.46,53.48,19997.59065172871,29.6747,29.6802,29.6636,29.6747,19997.5907
2006-04-06 15:15:00,53.48,53.5,53.42,53.48,35778.82182869534,29.6747,29.6858,29.6414,29.6747,35778.8218
2006-04-06 15:20:00,53.46,53.5,53.46,53.49,23009.27599084448,29.6636,29.6858,29.6636,29.6802,23009.276
2006-04-06 15:25:00,53.48,53.5,53.43,53.47,22286.471509456693,29.6747,29.6858,29.6469,29.6691,22286.4715
2006-04-06 15:30:00,53.46,53.46,53.38,53.46,49993.976629321776,29.6636,29.6636,29.6192,29.6636,49993.9766
2006-04-06 15:35:00,53.47,53.49,53.37,53.41,41681.72509336225,29.6691,29.6802,29.6136,29.6358,41681.7251
2006-04-06 15:40:00,53.38,53.51,53.38,53.48,45175.280086736544,29.6192,29.6913,29.6192,29.6747,45175.2801
2006-04-06 15:45:00,53.48,53.57,53.47,53.52,70232.50210817975,29.6747,29.7246,29.6691,29.6969,70232.5021
2006-04-06 15:50:00,53.54,53.54,53.5,53.51,59510.902300927606,29.708,29.708,29.6858,29.6913,59510.9023
2006-04-06 15:55:00,53.5,53.54,53.5,53.52,74448.86158294183,29.6858,29.708,29.6858,29.6969,74448.8616
2006-04-07 09:30:00,53.38,53.74,53.38,53.53,179737.38103842913,29.6192,29.8189,29.6192,29.7024,179737.381
2006-04-07 09:35:00,53.53,53.76,53.48,53.75,41922.65992049151,29.7024,29.83,29.6747,29.8245,41922.6599
2006-04-07 09:40:00,53.74,53.86,53.71,53.79,52041.9226599205,29.8189,29.8855,29.8023,29.8467,52041.9227
2006-04-07 09:45:00,53.81,53.86,53.76,53.81,76014.93795928202,29.8578,29.8855,29.83,29.8578,76014.938
2006-04-07 09:50:00,53.82,53.82,53.6,53.66,44091.07336465487,29.8633,29.8633,29.7413,29.7745,44091.0734
2006-04-07 09:55:00,53.67,53.67,53.47,53.49,53126.129382002175,29.7801,29.7801,29.6691,29.6802,53126.1294
2006-04-07 10:00:00,53.5,53.57,53.42,53.47,38670.03975424648,29.6858,29.7246,29.6414,29.6691,38670.0398
2006-04-07 10:05:00,53.47,53.52,53.43,53.5,59149.50006023371,29.6691,29.6969,29.6469,29.6858,59149.5001
2006-04-07 10:10:00,53.51,53.59,53.49,53.58,40115.64871702205,29.6913,29.7357,29.6802,29.7302,40115.6487
2006-04-07 10:15:00,53.56,53.59,53.43,53.45,80592.69967473799,29.7191,29.7357,29.6469,29.658,80592.6997
2006-04-07 10:20:00,53.45,53.45,53.23,53.33,115407.78219491628,29.658,29.658,29.5359,29.5914,115407.7822
2006-04-07 10:25:00,53.38,53.39,53.25,53.37,69268.7627996627,29.6192,29.6247,29.547,29.6136,69268.7628
2006-04-07 10:30:00,53.37,53.42,53.3,53.42,45295.74750030117,29.6136,29.6414,29.5748,29.6414,45295.7475
2006-04-07 10:35:00,53.4,53.4,53.34,53.36,57342.48885676425,29.6303,29.6303,29.597,29.6081,57342.4889
2006-04-07 10:40:00,53.36,53.4,53.29,53.32,74207.92675581256,29.6081,29.6303,29.5692,29.5859,74207.9268
2006-04-07 10:45:00,53.31,53.34,53.17,53.24,91675.70172268404,29.5803,29.597,29.5027,29.5415,91675.7017
2006-04-07 10:50:00,53.28,53.33,53.2,53.29,58908.565233104455,29.5637,29.5914,29.5193,29.5692,58908.5652
2006-04-07 10:55:00,53.31,53.4,53.29,53.34,39031.441994940375,29.5803,29.6303,29.5692,29.597,39031.442
2006-04-07 11:00:00,53.34,53.42,53.32,53.39,30116.853391157696,29.597,29.6414,29.5859,29.6247,30116.8534
2006-04-07 11:05:00,53.39,53.54,53.39,53.48,42284.0621611854,29.6247,29.708,29.6247,29.6747,42284.0622
2006-04-07 11:10:00,53.5,53.54,53.49,53.5,47343.693530899895,29.6858,29.708,29.6802,29.6858,47343.6935
2006-04-07 11:15:00,53.49,53.52,53.47,53.52,34092.27803879051,29.6802,29.6969,29.6691,29.6969,34092.278
2006-04-07 11:20:00,53.5,53.5,53.37,53.39,32767.13648957957,29.6858,29.6858,29.6136,29.6247,32767.1365
2006-04-07 11:25:00,53.4,53.43,53.35,53.38,51560.053005661975,29.6303,29.6469,29.6025,29.6192,51560.053
2006-04-07 11:30:00,53.38,53.38,53.24,53.25,41561.25767979762,29.6192,29.6192,29.5415,29.547,41561.2577
2006-04-07 11:35:00,53.24,53.31,53.19,53.25,56981.08661607036,29.5415,29.5803,29.5138,29.547,56981.0866
2006-04-07 11:40:00,53.25,53.29,53.23,53.23,40838.45319840984,29.547,29.5692,29.5359,29.5359,40838.4532
2006-04-07 11:45:00,53.23,53.23,53.16,53.18,68545.95831827492,29.5359,29.5359,29.4971,29.5082,68545.9583
2006-04-07 11:50:00,53.14,53.28,53.13,53.13,131309.48078544755,29.486,29.5637,29.4805,29.4805,131309.4808
2006-04-07 11:55:00,53.13,53.13,52.96,53.02,76737.74244066981,29.4805,29.4805,29.3861,29.4194,76737.7424
2006-04-07 12:00:00,53.01,53.01,52.92,52.92,59510.902300927606,29.4139,29.4139,29.3639,29.3639,59510.9023
2006-04-07 12:05:00,52.95,52.95,52.8,52.87,85411.39621732323,29.3806,29.3806,29.2974,29.3362,85411.3962
2006-04-07 12:10:00,52.85,52.87,52.77,52.87,40597.518371280574,29.3251,29.3362,29.2807,29.3362,40597.5184
2006-04-07 12:15:00,52.87,52.93,52.84,52.89,26623.2983977834,29.3362,29.3695,29.3195,29.3473,26623.2984
2006-04-07 12:20:00,52.9,52.94,52.85,52.94,37706.30044572944,29.3528,29.375,29.3251,29.375,37706.3004
2006-04-07 12:25:00,52.91,52.99,52.91,52.95,21443.19961450428,29.3584,29.4028,29.3584,29.3806,21443.1996
2006-04-07 12:30:00,52.96,52.99,52.9,52.94,23009.27599084448,29.3861,29.4028,29.3528,29.375,23009.276
2006-04-07 12:35:00,52.94,52.94,52.78,52.83,43970.60595109024,29.375,29.375,29.2863,29.314,43970.606
2006-04-07 12:40:00,52.83,52.84,52.73,52.76,46018.55198168896,29.314,29.3195,29.2585,29.2752,46018.552
2006-04-07 12:45:00,52.78,52.89,52.76,52.89,22045.536682327434,29.2863,29.3473,29.2752,29.3473,22045.5367
2006-04-07 12:50:00,52.85,52.92,52.85,52.87,27105.168052041925,29.3251,29.3639,29.3251,29.3362,27105.1681
2006-04-07 12:55:00,52.87,52.89,52.83,52.88,43127.33405613782,29.3362,29.3473,29.314,29.3417,43127.3341
2006-04-07 13:00:00,52.85,52.87,52.78,52.8,21443.19961450428,29.3251,29.3362,29.2863,29.2974,21443.1996
2006-04-07 13:05:00,52.84,52.95,52.84,52.95,30357.78821828696,29.3195,29.3806,29.3195,29.3806,30357.7882
2006-04-07 13:10:00,52.95,53.02,52.9,53.0,19033.851343211663,29.3806,29.4194,29.3528,29.4083,19033.8513
2006-04-07 13:15:00,52.99,53.04,52.99,53.01,26984.70063847729,29.4028,29.4305,29.4028,29.4139,26984.7006
2006-04-07 13:20:00,52.99,53.0,52.94,52.94,20118.05806529334,29.4028,29.4083,29.375,29.375,20118.0581
2006-04-07 13:25:00,52.94,53.04,52.94,53.04,20840.862546681125,29.375,29.4305,29.375,29.4305,20840.8625
2006-04-07 13:30:00,53.04,53.08,52.99,53.01,19636.18841103482,29.4305,29.4527,29.4028,29.4139,19636.1884
2006-04-07 13:35:00,53.03,53.04,52.94,52.99,36260.691482953865,29.425,29.4305,29.375,29.4028,36260.6915
2006-04-07 13:40:00,53.02,53.04,52.95,52.96,28550.777014817493,29.4194,29.4305,29.3806,29.3861,28550.777
2006-04-07 13:45:00,53.0,53.06,52.96,52.96,23852.547885796896,29.4083,29.4416,29.3861,29.3861,23852.5479
2006-04-07 13:50:00,52.96,53.12,52.96,53.07,15540.29634983737,29.3861,29.4749,29.3861,29.4472,15540.2963
2006-04-07 13:55:00,53.06,53.1,52.96,53.09,37224.43079147091,29.4416,29.4638,29.3861,29.4583,37224.4308
2006-04-07 14:00:00,53.1,53.1,53.02,53.1,30719.190458980847,29.4638,29.4638,29.4194,29.4638,30719.1905
2006-04-07 14:05:00,53.08,53.15,53.06,53.1,24575.35236718468,29.4527,29.4916,29.4416,29.4638,24575.3524
2006-04-07 14:10:00,53.09,53.18,53.04,53.08,42404.52957475004,29.4583,29.5082,29.4305,29.4527,42404.5296
2006-04-07 14:15:00,53.09,53.1,53.04,53.04,26623.2983977834,29.4583,29.4638,29.4305,29.4305,26623.2984
2006-04-07 14:20:00,53.05,53.13,53.02,53.11,32646.669076014943,29.4361,29.4805,29.4194,29.4694,32646.6691
2006-04-07 14:25:00,53.08,53.11,53.05,53.07,13130.948078544756,29.4527,29.4694,29.4361,29.4472,13130.9481
2006-04-07 14:30:00,53.07,53.18,53.06,53.12,34815.08252017829,29.4472,29.5082,29.4416,29.4749,34815.0825
2006-04-07 14:35:00,53.08,53.19,53.08,53.15,17588.242380436095,29.4527,29.5138,29.4527,29.4916,17588.2424
2006-04-07 14:40:00,53.16,53.33,53.13,53.24,56499.21696181184,29.4971,29.5914,29.4805,29.5415,56499.217
2006-04-07 14:45:00,53.28,53.3,53.23,53.26,24334.417540055416,29.5637,29.5748,29.5359,29.5526,24334.4175
2006-04-07 14:50:00,53.26,53.28,53.18,53.2,26382.36357065414,29.5526,29.5637,29.5082,29.5193,26382.3636
2006-04-07 14:55:00,53.22,53.23,53.16,53.18,17106.37272617757,29.5304,29.5359,29.4971,29.5082,17106.3727
2006-04-07 15:00:00,53.16,53.18,53.09,53.14,34212.74545235514,29.4971,29.5082,29.4583,29.486,34212.7455
2006-04-07 15:05:00,53.13,53.17,53.09,53.12,38429.104927117216,29.4805,29.5027,29.4583,29.4749,38429.1049
2006-04-07 15:10:00,53.13,53.2,53.09,53.11,26382.36357065414,29.4805,29.5193,29.4583,29.4694,26382.3636
2006-04-07 15:15:00,53.08,53.13,53.03,53.06,41681.72509336225,29.4527,29.4805,29.425,29.4416,41681.7251
2006-04-07 15:20:00,53.05,53.07,52.97,52.99,40958.92061197446,29.4361,29.4472,29.3917,29.4028,40958.9206
2006-04-07 15:25:00,52.99,53.04,52.87,52.88,60836.04385013854,29.4028,29.4305,29.3362,29.3417,60836.0439
2006-04-07 15:30:00,52.89,53.08,52.87,52.94,75051.19865076497,29.3473,29.4527,29.3362,29.375,75051.1987
2006-04-07 15:35:00,52.92,53.04,52.88,52.97,76858.20985423443,29.3639,29.4305,29.3417,29.3917,76858.2099
2006-04-07 15:40:00,52.99,53.05,52.89,53.0,92037.10396337791,29.4028,29.4361,29.3473,29.4083,92037.104
2006-04-07 15:45:00,52.97,53.02,52.96,52.97,52523.79231417902,29.3917,29.4194,29.3861,29.3917,52523.7923
2006-04-07 15:50:00,52.97,53.0,52.89,52.91,76014.93795928202,29.3917,29.4083,29.3473,29.3584,76014.938
2006-04-07 15:55:00,52.91,52.97,52.89,52.9,127936.39320563788,29.3584,29.3917,29.3473,29.3528,127936.3932
2006-04-10 09:30:00,52.93,53.08,52.93,52.97,82520.17829177208,29.3695,29.4527,29.3695,29.3917,82520.1783
2006-04-10 09:35:00,52.95,52.99,52.77,52.77,24575.35236718468,29.3806,29.4028,29.2807,29.2807,24575.3524
2006-04-10 09:40:00,52.77,52.84,52.71,52.84,42404.52957475004,29.2807,29.3195,29.2474,29.3195,42404.5296
2006-04-10 09:45:00,52.87,52.94,52.8,52.94,50596.31369714493,29.3362,29.375,29.2974,29.375,50596.3137
2006-04-10 09:50:00,52.94,53.2,52.94,53.2,46259.48680881822,29.375,29.5193,29.375,29.5193,46259.4868
2006-04-10 09:55:00,53.24,53.28,53.2,53.25,54330.803517648485,29.5415,29.5637,29.5193,29.547,54330.8035
2006-04-10 10:00:00,53.26,53.38,53.26,53.34,79026.6232983978,29.5526,29.6192,29.5526,29.597,79026.6233
2006-04-10 10:05:00,53.34,53.54,53.34,53.54,85893.26587158175,29.597,29.708,29.597,29.708,85893.2659
2006-04-10 10:10:00,53.55,53.62,53.55,53.62,46861.82387664137,29.7135,29.7524,29.7135,29.7524,46861.8239
2006-04-10 10:15:00,53.62,53.67,53.59,53.65,63365.85953499579,29.7524,29.7801,29.7357,29.769,63365.8595
2006-04-10 10:20:00,53.63,53.65,53.55,53.56,34574.14769304903,29.7579,29.769,29.7135,29.7191,34574.1477
2006-04-10 10:25:00,53.57,53.57,53.43,53.46,29032.646669076017,29.7246,29.7246,29.6469,29.6636,29032.6467
2006-04-10 10:30:00,53.46,53.46,53.35,53.42,26984.70063847729,29.6636,29.6636,29.6025,29.6414,26984.7006
2006-04-10 10:35:00,53.43,53.51,53.38,53.5,29514.51632333454,29.6469,29.6913,29.6192,29.6858,29514.5163
2006-04-10 10:40:00,53.5,53.54,53.48,53.53,24093.48271292616,29.6858,29.708,29.6747,29.7024,24093.4827
2006-04-10 10:45:00,53.53,53.63,53.52,53.63,32526.201662450312,29.7024,29.7579,29.6969,29.7579,32526.2017
2006-04-10 10:50:00,53.63,53.65,53.61,53.61,51800.98783279124,29.7579,29.769,29.7468,29.7468,51800.9878
2006-04-10 10:55:00,53.62,53.62,53.54,53.54,20358.9928924226,29.7524,29.7524,29.708,29.708,20358.9929
2006-04-10 11:00:00,53.52,53.63,53.52,53.57,27707.50511986508,29.6969,29.7579,29.6969,29.7246,27707.5051
2006-04-10 11:05:00,53.58,53.73,53.57,53.69,57342.48885676425,29.7302,29.8134,29.7246,29.7912,57342.4889
2006-04-10 11:10:00,53.69,53.79,53.67,53.76,62281.65281291412,29.7912,29.8467,29.7801,29.83,62281.6528
2006-04-10 11:15:00,53.75,53.81,53.72,53.79,41802.19250692688,29.8245,29.8578,29.8078,29.8467,41802.1925
2006-04-10 11:20:00,53.79,53.84,53.77,53.82,49271.17214793399,29.8467,29.8744,29.8356,29.8633,49271.1721
2006-04-10 11:25:00,53.82,53.85,53.76,53.81,29273.58149620528,29.8633,29.88,29.83,29.8578,29273.5815
2006-04-10 11:30:00,53.77,53.82,53.77,53.82,64811.46849777136,29.8356,29.8633,29.8356,29.8633,64811.4685
2006-04-10 11:35:00,53.82,53.86,53.81,53.86,71798.57848451994,29.8633,29.8855,29.8578,29.8855,71798.5785
2006-04-10 11:40:00,53.86,53.93,53.86,53.91,73846.52451511867,29.8855,29.9244,29.8855,29.9133,73846.5245
2006-04-10 11:45:00,53.91,53.96,53.87,53.91,62522.58764004338,29.9133,29.941,29.8911,29.9133,62522.5876
2006-04-10 11:50:00,53.89,53.91,53.79,53.79,78183.35140344537,29.9022,29.9133,29.8467,29.8467,78183.3514
2006-04-10 11:55:00,53.79,53.85,53.76,53.85,42645.4644018793,29.8467,29.88,29.83,29.88,42645.4644
2006-04-10 12:00:00,53.85,53.9,53.82,53.87,46861.82387664137,29.88,29.9077,29.8633,29.8911,46861.8239
2006-04-10 12:05:00,53.86,53.86,53.79,53.79,35537.88700156608,29.8855,29.8855,29.8467,29.8467,35537.887
2006-04-10 12:10:00,53.81,53.87,53.79,53.87,13010.480664980125,29.8578,29.8911,29.8467,29.8911,13010.4807
2006-04-10 12:15:00,53.87,53.87,53.8,53.82,20479.46030598723,29.8911,29.8911,29.8522,29.8633,20479.4603
2006-04-10 12:20:00,53.82,53.87,53.82,53.87,15299.361522708108,29.8633,29.8911,29.8633,29.8911,15299.3615
2006-04-10 12:25:00,53.87,53.89,53.84,53.87,40717.9857848452,29.8911,29.9022,29.8744,29.8911,40717.9858
2006-04-10 12:30:00,53.85,53.89,53.85,53.87,25539.09167570173,29.88,29.9022,29.88,29.8911,25539.0917
2006-04-10 12:35:00,53.87,53.9,53.86,53.88,37585.8330321648,29.8911,29.9077,29.8855,29.8966,37585.833
2006-04-10 12:40:00,53.88,53.88,53.85,53.85,33610.40838453199,29.8966,29.8966,29.88,29.88,33610.4084
2006-04-10 12:45:00,53.85,53.9,53.84,53.89,58426.69557884593,29.88,29.9077,29.8744,29.9022,58426.6956
2006-04-10 12:50:00,53.89,53.9,53.87,53.88,32767.13648957957,29.9022,29.9077,29.8911,29.8966,32767.1365
2006-04-10 12:55:00,53.87,53.9,53.85,53.9,31923.86459462716,29.8911,29.9077,29.88,29.9077,31923.8646
2006-04-10 13:00:00,53.88,53.9,53.87,53.88,31201.06011323937,29.8966,29.9077,29.8911,29.8966,31201.0601
2006-04-10 13:05:00,53.87,53.89,53.82,53.87,46741.35646307674,29.8911,29.9022,29.8633,29.8911,46741.3565
2006-04-10 13:10:00,53.87,53.87,53.82,53.86,28912.179255511383,29.8911,29.8911,29.8633,29.8855,28912.1793
2006-04-10 13:15:00,53.87,53.87,53.79,53.82,25900.49391639562,29.8911,29.8911,29.8467,29.8633,25900.4939
2006-04-10 13:20:00,53.82,53.82,53.79,53.82,34212.74545235514,29.8633,29.8633,29.8467,29.8633,34212.7455
2006-04-10 13:25:00,53.82,53.87,53.81,53.85,22768.341163715217,29.8633,29.8911,29.8578,29.88,22768.3412
2006-04-10 13:30:00,53.84,53.86,53.81,53.82,51680.5204192266,29.8744,29.8855,29.8578,29.8633,51680.5204
2006-04-10 13:35:00,53.82,53.82,53.66,53.66,69268.7627996627,29.8633,29.8633,29.7745,29.7745,69268.7628
2006-04-10 13:40:00,53.65,53.67,53.58,53.59,52523.79231417902,29.769,29.7801,29.7302,29.7357,52523.7923
2006-04-10 13:45:00,53.59,53.61,53.52,53.61,30478.25563185159,29.7357,29.7468,29.6969,29.7468,30478.2556
2006-04-10 13:50:00,53.62,53.66,53.58,53.6,39272.37682206964,29.7524,29.7745,29.7302,29.7413,39272.3768
2006-04-10 13:55:00,53.58,53.61,53.54,53.57,32285.26683532105,29.7302,29.7468,29.708,29.7246,32285.2668
2006-04-10 14:00:00,53.56,53.65,53.55,53.55,40356.58354415131,29.7191,29.769,29.7135,29.7135,40356.5835
2006-04-10 14:05:00,53.56,53.6,53.53,53.53,50475.8462835803,29.7191,29.7413,29.7024,29.7024,50475.8463
2006-04-10 14:10:00,53.53,53.56,53.52,53.53,31803.397181062526,29.7024,29.7191,29.6969,29.7024,31803.3972
2006-04-10 14:15:00,53.53,53.54,53.45,53.53,36501.62631008313,29.7024,29.708,29.658,29.7024,36501.6263
2006-04-10 14:20:00,53.54,53.62,53.52,53.57,43488.73629683171,29.708,29.7524,29.6969,29.7246,43488.7363
2006-04-10 14:25:00,53.58,53.58,53.43,53.48,51078.18335140345,29.7302,29.7302,29.6469,29.6747,51078.1834
2006-04-10 14:30:00,53.47,53.54,53.46,53.54,71557.64365739068,29.6691,29.708,29.6636,29.708,71557.6437
2006-04-10 14:35:00,53.53,53.54,53.38,53.48,49030.23732080473,29.7024,29.708,29.6192,29.6747,49030.2373
2006-04-10 14:40:00,53.48,53.51,53.42,53.42,46861.82387664137,29.6747,29.6913,29.6414,29.6414,46861.8239
2006-04-10 14:45:00,53.41,53.45,53.34,53.38,58065.293338152034,29.6358,29.658,29.597,29.6192,58065.2933
2006-04-10 14:50:00,53.38,53.39,53.32,53.33,50234.91145645104,29.6192,29.6247,29.5859,29.5914,50234.9115
2006-04-10 14:55:00,53.33,53.37,53.26,53.28,53728.466449825326,29.5914,29.6136,29.5526,29.5637,53728.4664
2006-04-10 15:00:00,53.28,53.43,53.28,53.4,66136.6100469823,29.5637,29.6469,29.5637,29.6303,66136.61
2006-04-10 15:05:00,53.4,53.41,53.33,53.4,46379.95422238285,29.6303,29.6358,29.5914,29.6303,46379.9542
2006-04-10 15:10:00,53.4,53.42,53.38,53.4,27466.57029273581,29.6303,29.6414,29.6192,29.6303,27466.5703
2006-04-10 15:15:00,53.4,53.43,53.38,53.43,41922.65992049151,29.6303,29.6469,29.6192,29.6469,41922.6599
2006-04-10 15:20:00,53.43,53.45,53.39,53.43,42765.93181544392,29.6469,29.658,29.6247,29.6469,42765.9318
2006-04-10 15:25:00,53.43,53.45,53.38,53.38,40958.92061197446,29.6469,29.658,29.6192,29.6192,40958.9206
2006-04-10 15:30:00,53.38,53.38,53.28,53.28,67341.2841826286,29.6192,29.6192,29.5637,29.5637,67341.2842
2006-04-10 15:35:00,53.28,53.33,53.28,53.28,65413.80556559451,29.5637,29.5914,29.5637,29.5637,65413.8056
2006-04-10 15:40:00,53.28,53.35,53.28,53.32,60595.10902300928,29.5637,29.6025,29.5637,29.5859,60595.109
2006-04-10 15:45:00,53.32,53.32,53.24,53.28,61076.978677267805,29.5859,29.5859,29.5415,29.5637,61076.9787
2006-04-10 15:50:00,53.28,53.41,53.27,53.35,101794.964462113,29.5637,29.6358,29.5581,29.6025,101794.9645
2006-04-10 15:55:00,53.35,53.37,53.28,53.28,103240.5734248886,29.6025,29.6136,29.5637,29.5637,103240.5734
2006-04-11 09:30:00,53.07,53.25,53.06,53.13,102758.70377063006,29.5739,29.6742,29.5683,29.6074,102758.7038
2006-04-11 09:35:00,53.13,53.13,52.97,53.02,49873.50921575714,29.6074,29.6074,29.5182,29.5461,49873.5092
2006-04-11 09:40:00,53.01,53.12,52.99,53.11,54451.27093121311,29.5405,29.6018,29.5293,29.5962,54451.2709
2006-04-11 09:45:00,53.11,53.13,53.04,53.08,34212.74545235514,29.5962,29.6074,29.5572,29.5795,34212.7455
2006-04-11 09:50:00,53.09,53.09,52.88,52.9,54692.20575834237,29.5851,29.5851,29.468,29.4792,54692.2058
2006-04-11 09:55:00,52.91,52.94,52.75,52.79,35417.41958800145,29.4848,29.5015,29.3956,29.4179,35417.4196
2006-04-11 10:00:00,52.8,52.81,52.75,52.79,21443.19961450428,29.4235,29.429,29.3956,29.4179,21443.1996
2006-04-11 10:05:00,52.75,52.78,52.65,52.7,70473.436935309,29.3956,29.4123,29.3399,29.3677,70473.4369
2006-04-11 10:10:00,52.71,52.71,52.55,52.6,40236.11613058668,29.3733,29.3733,29.2841,29.312,40236.1161
2006-04-11 10:15:00,52.6,52.65,52.56,52.59,29875.91856402844,29.312,29.3399,29.2897,29.3064,29875.9186
2006-04-11 10:20:00,52.6,52.64,52.4,52.43,70473.436935309,29.312,29.3343,29.2005,29.2173,70473.4369
2006-04-11 10:25:00,52.42,52.44,52.25,52.3,61197.44609083243,29.2117,29.2228,29.117,29.1448,61197.4461
2006-04-11 10:30:00,52.2,52.35,52.17,52.35,94205.51740754128,29.0891,29.1727,29.0724,29.1727,94205.5174
2006-04-11 10:35:00,52.35,52.35,52.24,52.31,63847.72918925432,29.1727,29.1727,29.1114,29.1504,63847.7292
2006-04-11 10:40:00,52.32,52.32,52.05,52.08,55174.0754126009,29.156,29.156,29.0055,29.0222,55174.0754
2006-04-11 10:45:00,52.11,52.13,51.92,52.09,87097.94000722806,29.0389,29.0501,28.9331,29.0278,87097.94
2006-04-11 10:50:00,52.07,52.17,52.01,52.15,100349.35549933744,29.0167,29.0724,28.9832,29.0612,100349.3555
2006-04-11 10:55:00,52.14,52.14,52.03,52.12,44934.34525960728,29.0557,29.0557,28.9944,29.0445,44934.3453
2006-04-11 11:00:00,52.12,52.17,52.11,52.16,87338.87483435731,29.0445,29.0724,29.0389,29.0668,87338.8748
2006-04-11 11:05:00,52.17,52.27,52.16,52.22,82640.64570533672,29.0724,29.1281,29.0668,29.1002,82640.6457
2006-04-11 11:10:00,52.23,52.26,52.21,52.23,34333.21286591977,29.1058,29.1225,29.0947,29.1058,34333.2129
2006-04-11 11:15:00,52.23,52.25,52.12,52.16,102999.63859775932,29.1058,29.117,29.0445,29.0668,102999.6386
2006-04-11 11:20:00,52.18,52.27,52.15,52.25,35296.95217443682,29.078,29.1281,29.0612,29.117,35296.9522
2006-04-11 11:25:00,52.25,52.25,52.15,52.17,26020.96132996025,29.117,29.117,29.0612,29.0724,26020.9613
2006-04-11 11:30:00,52.13,52.16,52.1,52.16,73003.25262016625,29.0501,29.0668,29.0334,29.0668,73003.2526
2006-04-11 11:35:00,52.16,52.24,52.16,52.23,41320.32285266836,29.0668,29.1114,29.0668,29.1058,41320.3229
2006-04-11 11:40:00,52.24,52.29,52.23,52.25,26984.70063847729,29.1114,29.1393,29.1058,29.117,26984.7006
2006-04-11 11:45:00,52.24,52.27,52.2,52.21,31441.99494036864,29.1114,29.1281,29.0891,29.0947,31441.9949
2006-04-11 11:50:00,52.22,52.25,52.17,52.22,29875.91856402844,29.1002,29.117,29.0724,29.1002,29875.9186
2006-04-11 11:55:00,52.2,52.25,52.2,52.24,28430.309601252862,29.0891,29.117,29.0891,29.1114,28430.3096
2006-04-11 12:00:00,52.23,52.25,52.2,52.21,37465.365618600175,29.1058,29.117,29.0891,29.0947,37465.3656
2006-04-11 12:05:00,52.21,52.25,52.21,52.23,32044.33200819179,29.0947,29.117,29.0947,29.1058,32044.332
2006-04-11 12:10:00,52.23,52.28,52.21,52.27,40477.05095771594,29.1058,29.1337,29.0947,29.1281,40477.051
2006-04-11 12:15:00,52.25,52.3,52.25,52.28,23491.145645103003,29.117,29.1448,29.117,29.1337,23491.1456
2006-04-11 12:20:00,52.27,52.3,52.26,52.29,36260.691482953865,29.1281,29.1448,29.1225,29.1393,36260.6915
2006-04-11 12:25:00,52.28,52.33,52.25,52.25,78062.88398988075,29.1337,29.1615,29.117,29.117,78062.884
2006-04-11 12:30:00,52.26,52.29,52.21,52.28,30357.78821828696,29.1225,29.1393,29.0947,29.1337,30357.7882
2006-04-11 12:35:00,52.29,52.38,52.29,52.35,90952.89724129625,29.1393,29.1894,29.1393,29.1727,90952.8972
2006-04-11 12:40:00,52.35,52.36,52.29,52.29,27346.102879171187,29.1727,29.1783,29.1393,29.1393,27346.1029
2006-04-11 12:45:00,52.29,52.37,52.25,52.37,40115.64871702205,29.1393,29.1838,29.117,29.1838,40115.6487
2006-04-11 12:50:00,52.35,52.37,52.28,52.28,33008.07131670883,29.1727,29.1838,29.1337,29.1337,33008.0713
2006-04-11 12:55:00,52.25,52.3,52.23,52.26,38308.63751355259,29.117,29.1448,29.1058,29.1225,38308.6375
2006-04-11 13:00:00,52.25,52.3,52.22,52.3,27466.57029273581,29.117,29.1448,29.1002,29.1448,27466.5703
2006-04-11 13:05:00,52.3,52.38,52.3,52.35,20238.52547885797,29.1448,29.1894,29.1448,29.1727,20238.5255
2006-04-11 13:10:00,52.29,52.34,52.28,52.34,73966.9919286833,29.1393,29.1671,29.1337,29.1671,73966.9919
2006-04-11 13:15:00,52.33,52.38,52.26,52.29,39031.441994940375,29.1615,29.1894,29.1225,29.1393,39031.442
2006-04-11 13:20:00,52.28,52.35,52.27,52.35,33008.07131670883,29.1337,29.1727,29.1281,29.1727,33008.0713
2006-04-11 13:25:00,52.33,52.33,52.25,52.26,28430.309601252862,29.1615,29.1615,29.117,29.1225,28430.3096
2006-04-11 13:30:00,52.27,52.27,52.2,52.27,44693.41043247802,29.1281,29.1281,29.0891,29.1281,44693.4104
2006-04-11 13:35:00,52.29,52.38,52.26,52.26,57342.48885676425,29.1393,29.1894,29.1225,29.1225,57342.4889
2006-04-11 13:40:00,52.26,52.33,52.23,52.3,34453.680279484404,29.1225,29.1615,29.1058,29.1448,34453.6803
2006-04-11 13:45:00,52.32,52.32,52.2,52.2,42284.0621611854,29.156,29.156,29.0891,29.0891,42284.0622
2006-04-11 13:50:00,52.2,52.25,52.2,52.22,23129.74340440911,29.0891,29.117,29.0891,29.1002,23129.7434
2006-04-11 13:55:00,52.22,52.23,52.12,52.13,31682.92976749789,29.1002,29.1058,29.0445,29.0501,31682.9298
2006-04-11 14:00:00,52.12,52.21,52.1,52.2,34212.74545235514,29.0445,29.0947,29.0334,29.0891,34212.7455
2006-04-11 14:05:00,52.2,52.25,52.2,52.25,29273.58149620528,29.0891,29.117,29.0891,29.117,29273.5815
2006-04-11 14:10:00,52.24,52.27,52.21,52.25,42043.12733405615,29.1114,29.1281,29.0947,29.117,42043.1273
2006-04-11 14:15:00,52.23,52.3,52.22,52.3,22286.471509456693,29.1058,29.1448,29.1002,29.1448,22286.4715
2006-04-11 14:20:00,52.29,52.3,52.13,52.14,37224.43079147091,29.1393,29.1448,29.0501,29.0557,37224.4308
2006-04-11 14:25:00,52.16,52.25,52.16,52.25,28550.777014817493,29.0668,29.117,29.0668,29.117,28550.777
2006-04-11 14:30:00,52.25,52.29,52.24,52.25,33128.53873027347,29.117,29.1393,29.1114,29.117,33128.5387
2006-04-11 14:35:00,52.27,52.27,52.24,52.26,53607.9990362607,29.1281,29.1281,29.1114,29.1225,53607.999
2006-04-11 14:40:00,52.28,52.34,52.27,52.31,91434.76689555476,29.1337,29.1671,29.1281,29.1504,91434.7669
2006-04-11 14:45:00,52.3,52.3,52.23,52.28,96253.46343814,29.1448,29.1448,29.1058,29.1337,96253.4634
2006-04-11 14:50:00,52.28,52.3,52.25,52.29,29394.04890976991,29.1337,29.1448,29.117,29.1393,29394.0489
2006-04-11 14:55:00,52.28,52.33,52.25,52.26,37947.2352728587,29.1337,29.1615,29.117,29.1225,37947.2353
2006-04-11 15:00:00,52.25,52.26,52.21,52.21,34333.21286591977,29.117,29.1225,29.0947,29.0947,34333.2129
2006-04-11 15:05:00,52.2,52.27,52.2,52.25,100951.6925671606,29.0891,29.1281,29.0891,29.117,100951.6926
2006-04-11 15:10:00,52.25,52.25,52.22,52.25,39151.909408505,29.117,29.117,29.1002,29.117,39151.9094
2006-04-11 15:15:00,52.24,52.25,52.16,52.16,66618.47970124082,29.1114,29.117,29.0668,29.0668,66618.4797
2006-04-11 15:20:00,52.16,52.17,52.01,52.01,120106.0113239369,29.0668,29.0724,28.9832,28.9832,120106.0113
2006-04-11 15:25:00,52.03,52.11,52.01,52.01,47584.62835802916,28.9944,29.0389,28.9832,28.9832,47584.6284
2006-04-11 15:30:00,52.01,52.03,51.95,51.95,79749.42777978558,28.9832,28.9944,28.9498,28.9498,79749.4278
2006-04-11 15:35:00,51.95,51.96,51.84,51.92,58667.63040597519,28.9498,28.9554,28.8885,28.9331,58667.6304
2006-04-11 15:40:00,51.93,52.01,51.92,51.99,151548.00626430553,28.9386,28.9832,28.9331,28.9721,151548.0063
2006-04-11 15:45:00,51.99,52.16,51.99,52.14,132152.75268039998,28.9721,29.0668,28.9721,29.0557,132152.7527
2006-04-11 15:50:00,52.13,52.16,52.0,52.02,137332.85146367908,29.0501,29.0668,28.9776,28.9888,137332.8515
2006-04-11 15:55:00,52.0,52.09,52.0,52.06,147331.64678954345,28.9776,29.0278,28.9776,29.0111,147331.6468
2006-04-12 09:30:00,52.09,52.3,52.09,52.2,52885.19455487291,29.0278,29.1448,29.0278,29.0891,52885.1946
2006-04-12 09:35:00,52.19,52.25,52.15,52.2,24334.417540055416,29.0835,29.117,29.0612,29.0891,24334.4175
2006-04-12 09:40:00,52.2,52.29,52.16,52.24,51921.455246355865,29.0891,29.1393,29.0668,29.1114,51921.4552
2006-04-12 09:45:00,52.2,52.37,52.2,52.29,65534.27297915914,29.0891,29.1838,29.0891,29.1393,65534.273
2006-04-12 09:50:00,52.24,52.43,52.23,52.4,55294.542826165525,29.1114,29.2173,29.1058,29.2005,55294.5428
2006-04-12 09:55:00,52.4,52.45,52.3,52.32,45054.81267317191,29.2005,29.2284,29.1448,29.156,45054.8127
2006-04-12 10:00:00,52.35,52.4,52.31,52.36,32164.79942175642,29.1727,29.2005,29.1504,29.1783,32164.7994
2006-04-12 10:05:00,52.36,52.42,52.33,52.39,36140.22406938923,29.1783,29.2117,29.1615,29.195,36140.2241
2006-04-12 10:10:00,52.39,52.45,52.37,52.44,59510.902300927606,29.195,29.2284,29.1838,29.2228,59510.9023
2006-04-12 10:15:00,52.44,52.53,52.4,52.42,51319.11817853271,29.2228,29.273,29.2005,29.2117,51319.1182
2006-04-12 10:20:00,52.42,52.46,52.42,52.44,49150.70473436936,29.2117,29.234,29.2117,29.2228,49150.7047
2006-04-12 10:25:00,52.44,52.45,52.36,52.36,46500.42163594748,29.2228,29.2284,29.1783,29.1783,46500.4216
2006-04-12 10:30:00,52.36,52.38,52.11,52.15,36140.22406938923,29.1783,29.1894,29.0389,29.0612,36140.2241
2006-04-12 10:35:00,52.15,52.3,52.14,52.27,54089.86869051922,29.0612,29.1448,29.0557,29.1281,54089.8687
2006-04-12 10:40:00,52.29,52.35,52.25,52.25,49271.17214793399,29.1393,29.1727,29.117,29.117,49271.1721
2006-04-12 10:45:00,52.25,52.28,52.15,52.25,31441.99494036864,29.117,29.1337,29.0612,29.117,31441.9949
2006-04-12 10:50:00,52.24,52.25,52.07,52.11,70955.30658956752,29.1114,29.117,29.0167,29.0389,70955.3066
2006-04-12 10:55:00,52.11,52.24,52.11,52.24,45295.74750030117,29.0389,29.1114,29.0389,29.1114,45295.7475
2006-04-12 11:00:00,52.25,52.31,52.2,52.3,26502.83098421877,29.117,29.1504,29.0891,29.1448,26502.831
2006-04-12 11:05:00,52.3,52.35,52.3,52.32,24695.81978074931,29.1448,29.1727,29.1448,29.156,24695.8198
2006-04-12 11:10:00,52.32,52.47,52.32,52.46,21322.73220093965,29.156,29.2396,29.156,29.234,21322.7322
2006-04-12 11:15:00,52.46,52.46,52.35,52.35,33249.006143838094,29.234,29.234,29.1727,29.1727,33249.0061
2006-04-12 11:20:00,52.38,52.45,52.35,52.45,33128.53873027347,29.1894,29.2284,29.1727,29.2284,33128.5387
2006-04-12 11:25:00,52.44,52.5,52.43,52.44,24816.28719431394,29.2228,29.2563,29.2173,29.2228,24816.2872
2006-04-12 11:30:00,52.43,52.43,52.35,52.4,31682.92976749789,29.2173,29.2173,29.1727,29.2005,31682.9298
2006-04-12 11:35:00,52.37,52.39,52.21,52.22,62883.98988073727,29.1838,29.195,29.0947,29.1002,62883.9899
2006-04-12 11:40:00,52.24,52.25,52.19,52.22,19997.59065172871,29.1114,29.117,29.0835,29.1002,19997.5907
2006-04-12 11:45:00,52.22,52.25,52.15,52.25,31201.06011323937,29.1002,29.117,29.0612,29.117,31201.0601
2006-04-12 11:50:00,52.24,52.25,52.08,52.11,29634.98373689917,29.1114,29.117,29.0222,29.0389,29634.9837
2006-04-12 11:55:00,52.09,52.16,52.09,52.12,21925.069268762803,29.0278,29.0668,29.0278,29.0445,21925.0693
2006-04-12 12:00:00,52.11,52.17,52.07,52.17,49632.57438862788,29.0389,29.0724,29.0167,29.0724,49632.5744
2006-04-12 12:05:00,52.17,52.21,52.16,52.16,27466.57029273581,29.0724,29.0947,29.0668,29.0668,27466.5703
2006-04-12 12:10:00,52.16,52.21,52.15,52.2,19636.18841103482,29.0668,29.0947,29.0612,29.0891,19636.1884
2006-04-12 12:15:00,52.2,52.3,52.2,52.29,20118.05806529334,29.0891,29.1448,29.0891,29.1393,20118.0581
2006-04-12 12:20:00,52.27,52.38,52.27,52.31,31080.59269967474,29.1281,29.1894,29.1281,29.1504,31080.5927
2006-04-12 12:25:00,52.31,52.36,52.26,52.35,31803.397181062526,29.1504,29.1783,29.1225,29.1727,31803.3972
2006-04-12 12:30:00,52.35,52.38,52.33,52.36,18190.579448259246,29.1727,29.1894,29.1615,29.1783,18190.5794
2006-04-12 12:35:00,52.35,52.4,52.33,52.35,24093.48271292616,29.1727,29.2005,29.1615,29.1727,24093.4827
2006-04-12 12:40:00,52.33,52.39,52.31,52.38,63727.26177568968,29.1615,29.195,29.1504,29.1894,63727.2618
2006-04-12 12:45:00,52.38,52.38,52.3,52.33,13733.285146367907,29.1894,29.1894,29.1448,29.1615,13733.2851
2006-04-12 12:50:00,52.35,52.35,52.32,52.34,13010.480664980125,29.1727,29.1727,29.156,29.1671,13010.4807
2006-04-12 12:55:00,52.34,52.39,52.3,52.39,13612.817732803278,29.1671,29.195,29.1448,29.195,13612.8177
2006-04-12 13:00:00,52.39,52.44,52.38,52.38,24213.95012649079,29.195,29.2228,29.1894,29.1894,24213.9501
2006-04-12 13:05:00,52.38,52.46,52.38,52.43,14697.024454884957,29.1894,29.234,29.1894,29.2173,14697.0245
2006-04-12 13:10:00,52.41,52.43,52.39,52.4,26382.36357065414,29.2061,29.2173,29.195,29.2005,26382.3636
2006-04-12 13:15:00,52.4,52.42,52.35,52.4,15781.231176966632,29.2005,29.2117,29.1727,29.2005,15781.2312
2006-04-12 13:20:00,52.4,52.42,52.34,52.34,15901.698590531263,29.2005,29.2117,29.1671,29.1671,15901.6986
2006-04-12 13:25:00,52.35,52.36,52.3,52.32,30960.12528611011,29.1727,29.1783,29.1448,29.156,30960.1253
2006-04-12 13:30:00,52.33,52.33,52.28,52.29,31321.527526804,29.1615,29.1615,29.1337,29.1393,31321.5275
2006-04-12 13:35:00,52.29,52.31,52.23,52.31,20840.862546681125,29.1393,29.1504,29.1058,29.1504,20840.8625
2006-04-12 13:40:00,52.28,52.3,52.24,52.29,15901.698590531263,29.1337,29.1448,29.1114,29.1393,15901.6986
2006-04-12 13:45:00,52.28,52.28,52.2,52.22,14937.959282014215,29.1337,29.1337,29.0891,29.1002,14937.9593
2006-04-12 13:50:00,52.23,52.27,52.22,52.25,13974.219973497173,29.1058,29.1281,29.1002,29.117,13974.22
2006-04-12 13:55:00,52.28,52.28,52.21,52.21,12287.67618359234,29.1337,29.1337,29.0947,29.0947,12287.6762
2006-04-12 14:00:00,52.22,52.25,52.21,52.21,6987.1099867485855,29.1002,29.117,29.0947,29.0947,6987.11
2006-04-12 14:05:00,52.24,52.3,52.2,52.24,25659.55908926636,29.1114,29.1448,29.0891,29.1114,25659.5591
2006-04-12 14:10:00,52.24,52.26,52.24,52.25,21804.60185519817,29.1114,29.1225,29.1114,29.117,21804.6019
2006-04-12 14:15:00,52.25,52.3,52.21,52.29,20840.862546681125,29.117,29.1448,29.0947,29.1393,20840.8625
2006-04-12 14:20:00,52.27,52.34,52.27,52.31,23009.27599084448,29.1281,29.1671,29.1281,29.1504,23009.276
2006-04-12 14:25:00,52.31,52.34,52.27,52.34,23370.67823153837,29.1504,29.1671,29.1281,29.1671,23370.6782
2006-04-12 14:30:00,52.34,52.37,52.29,52.36,28309.842187688235,29.1671,29.1838,29.1393,29.1783,28309.8422
2006-04-12 14:35:00,52.38,52.4,52.35,52.4,58908.565233104455,29.1894,29.2005,29.1727,29.2005,58908.5652
2006-04-12 14:40:00,52.41,52.45,52.33,52.34,43850.13853752561,29.2061,29.2284,29.1615,29.1671,43850.1385
2006-04-12 14:45:00,52.34,52.43,52.33,52.4,55294.542826165525,29.1671,29.2173,29.1615,29.2005,55294.5428
2006-04-12 14:50:00,52.38,52.38,52.31,52.35,20118.05806529334,29.1894,29.1894,29.1504,29.1727,20118.0581
2006-04-12 14:55:00,52.34,52.38,52.28,52.3,32887.603903144205,29.1671,29.1894,29.1337,29.1448,32887.6039
2006-04-12 15:00:00,52.3,52.39,52.3,52.31,125527.04493434528,29.1448,29.195,29.1448,29.1504,125527.0449
2006-04-12 15:05:00,52.3,52.34,52.28,52.3,42043.12733405615,29.1448,29.1671,29.1337,29.1448,42043.1273
2006-04-12 15:10:00,52.29,52.32,52.29,52.31,12649.078424286232,29.1393,29.156,29.1393,29.1504,12649.0784
2006-04-12 15:15:00,52.32,52.38,52.32,52.37,62161.18539934948,29.156,29.1894,29.156,29.1838,62161.1854
2006-04-12 15:20:00,52.37,52.38,52.3,52.3,32526.201662450312,29.1838,29.1894,29.1448,29.1448,32526.2017
2006-04-12 15:25:00,52.29,52.31,52.29,52.31,24454.884953620047,29.1393,29.1504,29.1393,29.1504,24454.885
2006-04-12 15:30:00,52.31,52.4,52.31,52.36,39633.779062763526,29.1504,29.2005,29.1504,29.1783,39633.7791
2006-04-12 15:35:00,52.38,52.38,52.35,52.38,26382.36357065414,29.1894,29.1894,29.1727,29.1894,26382.3636
2006-04-12 15:40:00,52.38,52.41,52.36,52.4,29032.646669076017,29.1894,29.2061,29.1783,29.2005,29032.6467
2006-04-12 15:45:00,52.4,52.44,52.4,52.42,43729.67112396097,29.2005,29.2228,29.2005,29.2117,43729.6711
2006-04-12 15:50:00,52.42,52.43,52.35,52.36,63365.85953499579,29.2117,29.2173,29.1727,29.1783,63365.8595
2006-04-12 15:55:00,52.36,52.37,52.34,52.36,51921.455246355865,29.1783,29.1838,29.1671,29.1783,51921.4552
2006-04-13 09:30:00,52.46,52.5,52.37,52.4,113721.23840501146,29.234,29.2563,29.1838,29.2005,113721.2384
2006-04-13 09:35:00,52.4,52.46,52.39,52.4,84809.05914950007,29.2005,29.234,29.195,29.2005,84809.0591
2006-04-13 09:40:00,52.4,52.4,52.35,52.35,38188.170099987954,29.2005,29.2005,29.1727,29.1727,38188.1701
2006-04-13 09:45:00,52.33,52.33,52.21,52.25,56017.34730755331,29.1615,29.1615,29.0947,29.117,56017.3473
2006-04-13 09:50:00,52.23,52.25,52.2,52.22,27827.97253342971,29.1058,29.117,29.0891,29.1002,27827.9725
2006-04-13 09:55:00,52.23,52.24,52.05,52.13,170099.98795325865,29.1058,29.1114,29.0055,29.0501,170099.988
2006-04-13 10:00:00,52.13,52.21,52.11,52.21,45898.08456812433,29.0501,29.0947,29.0389,29.0947,45898.0846
2006-04-13 10:05:00,52.23,52.3,52.13,52.18,53607.9990362607,29.1058,29.1448,29.0501,29.078,53607.999
2006-04-13 10:10:00,52.15,52.24,52.15,52.24,57703.89109745815,29.0612,29.1114,29.0612,29.1114,57703.8911
2006-04-13 10:15:00,52.25,52.25,52.16,52.2,44091.07336465487,29.117,29.117,29.0668,29.0891,44091.0734
2006-04-13 10:20:00,52.2,52.21,52.17,52.18,32285.26683532105,29.0891,29.0947,29.0724,29.078,32285.2668
2006-04-13 10:25:00,52.18,52.19,52.14,52.16,17829.177207565357,29.078,29.0835,29.0557,29.0668,17829.1772
2006-04-13 10:30:00,52.17,52.22,52.16,52.21,39633.779062763526,29.0724,29.1002,29.0668,29.0947,39633.7791
2006-04-13 10:35:00,52.21,52.23,52.2,52.2,7950.849295265632,29.0947,29.1058,29.0891,29.0891,7950.8493
2006-04-13 10:40:00,52.2,52.3,52.2,52.26,35056.01734730756,29.0891,29.1448,29.0891,29.1225,35056.0173
2006-04-13 10:45:00,52.26,52.38,52.26,52.38,26141.42874352488,29.1225,29.1894,29.1225,29.1894,26141.4287
2006-04-13 10:50:00,52.38,52.46,52.37,52.45,35899.28924225997,29.1894,29.234,29.1838,29.2284,35899.2892
2006-04-13 10:55:00,52.46,52.46,52.4,52.46,33008.07131670883,29.234,29.234,29.2005,29.234,33008.0713
2006-04-13 11:00:00,52.46,52.46,52.39,52.42,42645.4644018793,29.234,29.234,29.195,29.2117,42645.4644
2006-04-13 11:05:00,52.41,52.45,52.4,52.41,25418.62426213709,29.2061,29.2284,29.2005,29.2061,25418.6243
2006-04-13 11:10:00,52.45,52.46,52.39,52.4,54571.73834477775,29.2284,29.234,29.195,29.2005,54571.7383
2006-04-13 11:15:00,52.4,52.42,52.36,52.42,44211.540778219496,29.2005,29.2117,29.1783,29.2117,44211.5408
2006-04-13 11:20:00,52.42,52.43,52.37,52.4,36140.22406938923,29.2117,29.2173,29.1838,29.2005,36140.2241
2006-04-13 11:25:00,52.38,52.38,52.33,52.33,12167.208770027708,29.1894,29.1894,29.1615,29.1615,12167.2088
2006-04-13 11:30:00,52.35,52.35,52.27,52.28,38910.97458137574,29.1727,29.1727,29.1281,29.1337,38910.9746
2006-04-13 11:35:00,52.28,52.3,52.2,52.21,26743.765811348032,29.1337,29.1448,29.0891,29.0947,26743.7658
2006-04-13 11:40:00,52.21,52.27,52.2,52.27,28430.309601252862,29.0947,29.1281,29.0891,29.1281,28430.3096
2006-04-13 11:45:00,52.25,52.32,52.25,52.32,50475.8462835803,29.117,29.156,29.117,29.156,50475.8463
2006-04-13 11:50:00,52.33,52.37,52.31,52.36,64329.59884351284,29.1615,29.1838,29.1504,29.1783,64329.5988
2006-04-13 11:55:00,52.36,52.46,52.34,52.45,45416.214913865806,29.1783,29.234,29.1671,29.2284,45416.2149
2006-04-13 12:00:00,52.46,52.46,52.4,52.41,42645.4644018793,29.234,29.234,29.2005,29.2061,42645.4644
2006-04-13 12:05:00,52.42,52.45,52.4,52.44,20479.46030598723,29.2117,29.2284,29.2005,29.2228,20479.4603
2006-04-13 12:10:00,52.45,52.45,52.4,52.4,28912.179255511383,29.2284,29.2284,29.2005,29.2005,28912.1793
2006-04-13 12:15:00,52.39,52.43,52.37,52.4,41802.19250692688,29.195,29.2173,29.1838,29.2005,41802.1925
2006-04-13 12:20:00,52.42,52.5,52.4,52.46,25900.49391639562,29.2117,29.2563,29.2005,29.234,25900.4939
2006-04-13 12:25:00,52.46,52.48,52.4,52.4,48307.43283941694,29.234,29.2451,29.2005,29.2005,48307.4328
2006-04-13 12:30:00,52.4,52.43,52.37,52.37,30839.65787254548,29.2005,29.2173,29.1838,29.1838,30839.6579
2006-04-13 12:35:00,52.38,52.4,52.37,52.38,23009.27599084448,29.1894,29.2005,29.1838,29.1894,23009.276
2006-04-13 12:40:00,52.38,52.4,52.35,52.4,18431.51427538851,29.1894,29.2005,29.1727,29.2005,18431.5143
2006-04-13 12:45:00,52.39,52.4,52.33,52.36,29875.91856402844,29.195,29.2005,29.1615,29.1783,29875.9186
2006-04-13 12:50:00,52.37,52.39,52.35,52.36,17106.37272617757,29.1838,29.195,29.1727,29.1783,17106.3727
2006-04-13 12:55:00,52.37,52.4,52.3,52.34,23611.61305866764,29.1838,29.2005,29.1448,29.1671,23611.6131
2006-04-13 13:00:00,52.3,52.4,52.3,52.34,51800.98783279124,29.1448,29.2005,29.1448,29.1671,51800.9878
2006-04-13 13:05:00,52.34,52.4,52.32,52.35,43970.60595109024,29.1671,29.2005,29.156,29.1727,43970.606
2006-04-13 13:10:00,52.35,52.36,52.3,52.34,17829.177207565357,29.1727,29.1783,29.1448,29.1671,17829.1772
2006-04-13 13:15:00,52.35,52.38,52.34,52.34,5059.631369714492,29.1727,29.1894,29.1671,29.1671,5059.6314
2006-04-13 13:20:00,52.35,52.36,52.34,52.34,17588.242380436095,29.1727,29.1783,29.1671,29.1671,17588.2424
2006-04-13 13:25:00,52.34,52.38,52.34,52.35,12649.078424286232,29.1671,29.1894,29.1671,29.1727,12649.0784
2006-04-13 13:30:00,52.34,52.35,52.34,52.34,16624.503071919047,29.1671,29.1727,29.1671,29.1671,16624.5031
2006-04-13 13:35:00,52.34,52.35,52.3,52.32,47343.693530899895,29.1671,29.1727,29.1448,29.156,47343.6935
2006-04-13 13:40:00,52.3,52.33,52.3,52.31,6505.240332490062,29.1448,29.1615,29.1448,29.1504,6505.2403
2006-04-13 13:45:00,52.3,52.33,52.3,52.31,11083.00204794603,29.1448,29.1615,29.1448,29.1504,11083.002
2006-04-13 13:50:00,52.31,52.42,52.31,52.42,15178.89410914348,29.1504,29.2117,29.1504,29.2117,15178.8941
2006-04-13 13:55:00,52.42,52.44,52.4,52.44,12408.14359715697,29.2117,29.2228,29.2005,29.2228,12408.1436
2006-04-13 14:00:00,52.41,52.41,52.34,52.36,15781.231176966632,29.2061,29.2061,29.1671,29.1783,15781.2312
2006-04-13 14:05:00,52.36,52.4,52.35,52.36,17467.774966871464,29.1783,29.2005,29.1727,29.1783,17467.775
2006-04-13 14:10:00,52.35,52.35,52.3,52.3,43247.80146970245,29.1727,29.1727,29.1448,29.1448,43247.8015
2006-04-13 14:15:00,52.3,52.33,52.26,52.27,32887.603903144205,29.1448,29.1615,29.1225,29.1281,32887.6039
2006-04-13 14:20:00,52.28,52.3,52.27,52.29,23973.015299361527,29.1337,29.1448,29.1281,29.1393,23973.0153
2006-04-13 14:25:00,52.3,52.32,52.29,52.3,23611.61305866764,29.1448,29.156,29.1393,29.1448,23611.6131
2006-04-13 14:30:00,52.31,52.34,52.28,52.33,60956.51126370318,29.1504,29.1671,29.1337,29.1615,60956.5113
2006-04-13 14:35:00,52.33,52.36,52.32,52.35,21443.19961450428,29.1615,29.1783,29.156,29.1727,21443.1996
2006-04-13 14:40:00,52.36,52.39,52.29,52.31,31441.99494036864,29.1783,29.195,29.1393,29.1504,31441.9949
2006-04-13 14:45:00,52.31,52.34,52.29,52.32,23491.145645103003,29.1504,29.1671,29.1393,29.156,23491.1456
2006-04-13 14:50:00,52.32,52.32,52.26,52.3,34815.08252017829,29.156,29.156,29.1225,29.1448,34815.0825
2006-04-13 14:55:00,52.29,52.3,52.25,52.26,23009.27599084448,29.1393,29.1448,29.117,29.1225,23009.276
2006-04-13 15:00:00,52.26,52.29,52.25,52.27,15419.82893627274,29.1225,29.1393,29.117,29.1281,15419.8289
2006-04-13 15:05:00,52.26,52.3,52.19,52.21,28791.711841946755,29.1225,29.1448,29.0835,29.0947,28791.7118
2006-04-13 15:10:00,52.21,52.29,52.21,52.25,23250.21081797374,29.0947,29.1393,29.0947,29.117,23250.2108
2006-04-13 15:15:00,52.26,52.3,52.25,52.3,39995.18130345742,29.1225,29.1448,29.117,29.1448,39995.1813
2006-04-13 15:20:00,52.3,52.3,52.29,52.29,30839.65787254548,29.1448,29.1448,29.1393,29.1393,30839.6579
2006-04-13 15:25:00,52.3,52.3,52.25,52.26,34453.680279484404,29.1448,29.1448,29.117,29.1225,34453.6803
2006-04-13 15:30:00,52.26,52.32,52.26,52.3,97458.1375737863,29.1225,29.156,29.1225,29.1448,97458.1376
2006-04-13 15:35:00,52.3,52.35,52.3,52.35,18431.51427538851,29.1448,29.1727,29.1448,29.1727,18431.5143
2006-04-13 15:40:00,52.33,52.35,52.3,52.34,91314.29948199014,29.1615,29.1727,29.1448,29.1671,91314.2995
2006-04-13 15:45:00,52.32,52.34,52.29,52.31,51198.65076496808,29.156,29.1671,29.1393,29.1504,51198.6508
2006-04-13 15:50:00,52.3,52.32,52.27,52.28,53005.66196843754,29.1448,29.156,29.1281,29.1337,53005.662
2006-04-13 15:55:00,52.28,52.3,52.25,52.25,65534.27297915914,29.1337,29.1448,29.117,29.117,65534.273
2006-04-17 09:30:00,52.3,52.56,52.3,52.56,86495.6029394049,29.1448,29.2897,29.1448,29.2897,86495.6029
2006-04-17 09:35:00,52.59,52.64,52.52,52.61,55294.542826165525,29.3064,29.3343,29.2674,29.3176,55294.5428
2006-04-17 09:40:00,52.61,52.69,52.56,52.68,61679.31574509096,29.3176,29.3622,29.2897,29.3566,61679.3157
2006-04-17 09:45:00,52.68,52.68,52.55,52.58,49873.50921575714,29.3566,29.3566,29.2841,29.3009,49873.5092
2006-04-17 09:50:00,52.58,52.66,52.55,52.55,24936.75460787857,29.3009,29.3454,29.2841,29.2841,24936.7546
2006-04-17 09:55:00,52.56,52.61,52.53,52.57,23250.21081797374,29.2897,29.3176,29.273,29.2953,23250.2108
2006-04-17 10:00:00,52.55,52.6,52.5,52.51,52644.25972774365,29.2841,29.312,29.2563,29.2618,52644.2597
2006-04-17 10:05:00,52.5,52.66,52.5,52.61,76496.80761354054,29.2563,29.3454,29.2563,29.3176,76496.8076
2006-04-17 10:10:00,52.59,52.7,52.53,52.66,41561.25767979762,29.3064,29.3677,29.273,29.3454,41561.2577
2006-04-17 10:15:00,52.66,52.7,52.6,52.7,70112.03469461511,29.3454,29.3677,29.312,29.3677,70112.0347
2006-04-17 10:20:00,52.7,52.77,52.69,52.74,100228.8880857728,29.3677,29.4067,29.3622,29.39,100228.8881
2006-04-17 10:25:00,52.74,52.88,52.72,52.86,60595.10902300928,29.39,29.468,29.3789,29.4569,60595.109
2006-04-17 10:30:00,52.87,52.95,52.84,52.84,101674.49704854838,29.4625,29.507,29.4457,29.4457,101674.497
2006-04-17 10:35:00,52.82,52.83,52.71,52.74,69991.56728105048,29.4346,29.4402,29.3733,29.39,69991.5673
2006-04-17 10:40:00,52.74,52.75,52.67,52.69,30478.25563185159,29.39,29.3956,29.351,29.3622,30478.2556
2006-04-17 10:45:00,52.68,52.82,52.66,52.79,64811.46849777136,29.3566,29.4346,29.3454,29.4179,64811.4685
2006-04-17 10:50:00,52.79,52.83,52.75,52.82,35056.01734730756,29.4179,29.4402,29.3956,29.4346,35056.0173
2006-04-17 10:55:00,52.82,52.84,52.76,52.77,23491.145645103003,29.4346,29.4457,29.4012,29.4067,23491.1456
2006-04-17 11:00:00,52.79,52.84,52.77,52.81,26743.765811348032,29.4179,29.4457,29.4067,29.429,26743.7658
2006-04-17 11:05:00,52.81,52.94,52.78,52.92,28309.842187688235,29.429,29.5015,29.4123,29.4903,28309.8422
2006-04-17 11:10:00,52.92,52.96,52.85,52.88,69630.16504035659,29.4903,29.5126,29.4513,29.468,69630.165
2006-04-17 11:15:00,52.87,52.87,52.79,52.79,47102.75870377063,29.4625,29.4625,29.4179,29.4179,47102.7587
2006-04-17 11:20:00,52.84,52.87,52.79,52.83,12769.545837850865,29.4457,29.4625,29.4179,29.4402,12769.5458
2006-04-17 11:25:00,52.86,52.98,52.83,52.97,56378.74954824721,29.4569,29.5238,29.4402,29.5182,56378.7495
2006-04-17 11:30:00,52.97,52.99,52.94,52.98,34212.74545235514,29.5182,29.5293,29.5015,29.5238,34212.7455
2006-04-17 11:35:00,52.95,52.99,52.94,52.96,33730.87579809662,29.507,29.5293,29.5015,29.5126,33730.8758
2006-04-17 11:40:00,52.96,53.04,52.96,53.01,63245.39212143116,29.5126,29.5572,29.5126,29.5405,63245.3921
2006-04-17 11:45:00,53.01,53.04,53.0,53.03,22286.471509456693,29.5405,29.5572,29.5349,29.5516,22286.4715
2006-04-17 11:50:00,53.02,53.04,53.0,53.01,31201.06011323937,29.5461,29.5572,29.5349,29.5405,31201.0601
2006-04-17 11:55:00,53.02,53.07,53.01,53.04,11685.339115769186,29.5461,29.5739,29.5405,29.5572,11685.3391
2006-04-17 12:00:00,53.03,53.03,52.89,52.9,46982.291290206005,29.5516,29.5516,29.4736,29.4792,46982.2913
2006-04-17 12:05:00,52.91,52.94,52.87,52.93,31080.59269967474,29.4848,29.5015,29.4625,29.4959,31080.5927
2006-04-17 12:10:00,52.93,52.98,52.93,52.93,21925.069268762803,29.4959,29.5238,29.4959,29.4959,21925.0693
2006-04-17 12:15:00,52.93,52.94,52.79,52.79,19154.31875677629,29.4959,29.5015,29.4179,29.4179,19154.3188
2006-04-17 12:20:00,52.79,52.87,52.77,52.85,22527.406336585955,29.4179,29.4625,29.4067,29.4513,22527.4063
2006-04-17 12:25:00,52.83,52.89,52.79,52.79,17467.774966871464,29.4402,29.4736,29.4179,29.4179,17467.775
2006-04-17 12:30:00,52.8,52.88,52.79,52.85,12408.14359715697,29.4235,29.468,29.4179,29.4513,12408.1436
2006-04-17 12:35:00,52.84,52.89,52.82,52.88,50837.24852427419,29.4457,29.4736,29.4346,29.468,50837.2485
2006-04-17 12:40:00,52.89,52.89,52.78,52.8,76376.34019997591,29.4736,29.4736,29.4123,29.4235,76376.3402
2006-04-17 12:45:00,52.81,52.84,52.77,52.79,47343.693530899895,29.429,29.4457,29.4067,29.4179,47343.6935
2006-04-17 12:50:00,52.8,52.8,52.73,52.79,17347.307553306833,29.4235,29.4235,29.3844,29.4179,17347.3076
2006-04-17 12:55:00,52.79,53.04,52.78,52.79,13371.882905674016,29.4179,29.5572,29.4123,29.4179,13371.8829
2006-04-17 13:00:00,52.8,52.83,52.77,52.79,34815.08252017829,29.4235,29.4402,29.4067,29.4179,34815.0825
2006-04-17 13:05:00,52.79,52.81,52.71,52.79,35417.41958800145,29.4179,29.429,29.3733,29.4179,35417.4196
2006-04-17 13:10:00,52.78,52.82,52.72,52.76,17949.644621129984,29.4123,29.4346,29.3789,29.4012,17949.6446
2006-04-17 13:15:00,52.76,52.85,52.74,52.85,23491.145645103003,29.4012,29.4513,29.39,29.4513,23491.1456
2006-04-17 13:20:00,52.83,52.85,52.79,52.82,29996.385977593065,29.4402,29.4513,29.4179,29.4346,29996.386
2006-04-17 13:25:00,52.82,52.84,52.81,52.83,10239.730152993616,29.4346,29.4457,29.429,29.4402,10239.7302
2006-04-17 13:30:00,52.83,52.86,52.8,52.84,18672.44910251777,29.4402,29.4569,29.4235,29.4457,18672.4491
2006-04-17 13:35:00,52.86,52.87,52.75,52.78,39031.441994940375,29.4569,29.4625,29.3956,29.4123,39031.442
2006-04-17 13:40:00,52.79,52.8,52.77,52.79,23129.74340440911,29.4179,29.4235,29.4067,29.4179,23129.7434
2006-04-17 13:45:00,52.78,52.83,52.75,52.81,27105.168052041925,29.4123,29.4402,29.3956,29.429,27105.1681
2006-04-17 13:50:00,52.82,52.85,52.69,52.71,44813.87784604265,29.4346,29.4513,29.3622,29.3733,44813.8778
2006-04-17 13:55:00,52.74,52.79,52.71,52.73,32767.13648957957,29.39,29.4179,29.3733,29.3844,32767.1365
2006-04-17 14:00:00,52.72,52.76,52.6,52.62,55896.87989398869,29.3789,29.4012,29.312,29.3231,55896.8799
2006-04-17 14:05:00,52.62,52.62,52.56,52.6,48066.49801228768,29.3231,29.3231,29.2897,29.312,48066.498
2006-04-17 14:10:00,52.6,52.62,52.56,52.6,64329.59884351284,29.312,29.3231,29.2897,29.312,64329.5988
2006-04-17 14:15:00,52.62,52.62,52.52,52.53,32526.201662450312,29.3231,29.3231,29.2674,29.273,32526.2017
2006-04-17 14:20:00,52.53,52.53,52.45,52.49,60956.51126370318,29.273,29.273,29.2284,29.2507,60956.5113
2006-04-17 14:25:00,52.49,52.56,52.49,52.56,110468.61823876644,29.2507,29.2897,29.2507,29.2897,110468.6182
2006-04-17 14:30:00,52.6,52.67,52.59,52.64,44211.540778219496,29.312,29.351,29.3064,29.3343,44211.5408
2006-04-17 14:35:00,52.64,52.73,52.63,52.71,56860.61920250573,29.3343,29.3844,29.3287,29.3733,56860.6192
2006-04-17 14:40:00,52.73,52.73,52.63,52.64,31923.86459462716,29.3844,29.3844,29.3287,29.3343,31923.8646
2006-04-17 14:45:00,52.64,52.79,52.64,52.71,59510.902300927606,29.3343,29.4179,29.3343,29.3733,59510.9023
2006-04-17 14:50:00,52.71,52.71,52.65,52.65,52644.25972774365,29.3733,29.3733,29.3399,29.3399,52644.2597
2006-04-17 14:55:00,52.65,52.68,52.61,52.63,37465.365618600175,29.3399,29.3566,29.3176,29.3287,37465.3656
2006-04-17 15:00:00,52.63,52.72,52.61,52.72,71437.17624382605,29.3287,29.3789,29.3176,29.3789,71437.1762
2006-04-17 15:05:00,52.72,52.77,52.67,52.77,59872.304541621495,29.3789,29.4067,29.351,29.4067,59872.3045
2006-04-17 15:10:00,52.77,52.8,52.69,52.69,38067.70268642333,29.4067,29.4235,29.3622,29.3622,38067.7027
2006-04-17 15:15:00,52.69,52.74,52.66,52.71,51198.65076496808,29.3622,29.39,29.3454,29.3733,51198.6508
2006-04-17 15:20:00,52.71,52.74,52.69,52.74,68425.49090471028,29.3733,29.39,29.3622,29.39,68425.4909
2006-04-17 15:25:00,52.73,52.84,52.73,52.79,75533.0683050235,29.3844,29.4457,29.3844,29.4179,75533.0683
2006-04-17 15:30:00,52.79,52.88,52.79,52.86,77340.07950849296,29.4179,29.468,29.4179,29.4569,77340.0795
2006-04-17 15:35:00,52.88,52.92,52.87,52.88,46018.55198168896,29.468,29.4903,29.4625,29.468,46018.552
2006-04-17 15:40:00,52.88,52.89,52.78,52.78,25659.55908926636,29.468,29.4736,29.4123,29.4123,25659.5591
2006-04-17 15:45:00,52.79,52.79,52.7,52.79,75051.19865076497,29.4179,29.4179,29.3677,29.4179,75051.1987
2006-04-17 15:50:00,52.78,52.79,52.64,52.71,107336.46548608605,29.4123,29.4179,29.3343,29.3733,107336.4655
2006-04-17 15:55:00,52.73,52.76,52.71,52.76,68064.0886640164,29.3844,29.4012,29.3733,29.4012,68064.0887
2006-04-18 09:30:00,53.31,53.62,53.31,53.62,256956.99313335743,29.7077,29.8804,29.7077,29.8804,256956.9931
2006-04-18 09:35:00,53.59,53.82,53.59,53.75,224912.66112516567,29.8637,29.9919,29.8637,29.9529,224912.6611
2006-04-18 09:40:00,53.75,53.9,53.71,53.74,208288.15805324665,29.9529,30.0364,29.9306,29.9473,208288.1581
2006-04-18 09:45:00,53.75,53.9,53.74,53.88,128779.6651005903,29.9529,30.0364,29.9473,30.0253,128779.6651
2006-04-18 09:50:00,53.87,53.89,53.81,53.81,118419.46753403204,30.0197,30.0309,29.9863,29.9863,118419.4675
2006-04-18 09:55:00,53.8,53.89,53.69,53.85,151186.60402361164,29.9807,30.0309,29.9194,30.0086,151186.604
2006-04-18 10:00:00,53.85,53.91,53.85,53.91,129141.0673412842,30.0086,30.042,30.0086,30.042,129141.0673
2006-04-18 10:05:00,53.9,54.01,53.87,53.89,305264.4259727744,30.0364,30.0977,30.0197,30.0309,305264.426
2006-04-18 10:10:00,53.87,53.91,53.86,53.86,154198.2893627274,30.0197,30.042,30.0142,30.0142,154198.2894
2006-04-18 10:15:00,53.87,53.91,53.82,53.91,84447.65690880618,30.0197,30.042,29.9919,30.042,84447.6569
2006-04-18 10:20:00,53.91,53.91,53.78,53.81,90471.02758703772,30.042,30.042,29.9696,29.9863,90471.0276
2006-04-18 10:25:00,53.79,53.86,53.75,53.75,55174.0754126009,29.9751,30.0142,29.9529,29.9529,55174.0754
2006-04-18 10:30:00,53.74,53.78,53.72,53.76,69268.7627996627,29.9473,29.9696,29.9361,29.9584,69268.7628
2006-04-18 10:35:00,53.78,53.87,53.76,53.87,73003.25262016625,29.9696,30.0197,29.9584,30.0197,73003.2526
2006-04-18 10:40:00,53.8,53.88,53.77,53.79,69268.7627996627,29.9807,30.0253,29.964,29.9751,69268.7628
2006-04-18 10:45:00,53.8,53.86,53.78,53.84,39513.3116491989,29.9807,30.0142,29.9696,30.003,39513.3116
2006-04-18 10:50:00,53.85,53.86,53.76,53.78,54571.73834477775,30.0086,30.0142,29.9584,29.9696,54571.7383
2006-04-18 10:55:00,53.79,53.79,53.75,53.76,74810.26382363572,29.9751,29.9751,29.9529,29.9584,74810.2638
2006-04-18 11:00:00,53.75,53.77,53.75,53.77,52403.32490061439,29.9529,29.964,29.9529,29.964,52403.3249
2006-04-18 11:05:00,53.77,53.86,53.75,53.86,77099.1446813637,29.964,30.0142,29.9529,30.0142,77099.1447
2006-04-18 11:10:00,53.85,53.86,53.76,53.8,56258.28213468257,30.0086,30.0142,29.9584,29.9807,56258.2821
2006-04-18 11:15:00,53.81,53.91,53.8,53.91,45295.74750030117,29.9863,30.042,29.9807,30.042,45295.7475
2006-04-18 11:20:00,53.9,53.91,53.88,53.9,111432.35754728348,30.0364,30.042,30.0253,30.0364,111432.3575
2006-04-18 11:25:00,53.9,54.0,53.9,53.97,107818.33514034454,30.0364,30.0922,30.0364,30.0755,107818.3351
2006-04-18 11:30:00,53.96,54.0,53.93,53.99,64088.66401638358,30.0699,30.0922,30.0532,30.0866,64088.664
2006-04-18 11:35:00,54.0,54.07,53.99,54.02,86857.00518009879,30.0922,30.1312,30.0866,30.1033,86857.0052
2006-04-18 11:40:00,54.02,54.08,54.02,54.06,34694.615106613666,30.1033,30.1368,30.1033,30.1256,34694.6151
2006-04-18 11:45:00,54.06,54.18,54.06,54.18,94446.45223467052,30.1256,30.1925,30.1256,30.1925,94446.4522
2006-04-18 11:50:00,54.17,54.26,54.16,54.26,85049.99397662932,30.1869,30.2371,30.1813,30.2371,85049.994
2006-04-18 11:55:00,54.26,54.29,54.24,54.27,54933.14058547164,30.2371,30.2538,30.2259,30.2426,54933.1406
2006-04-18 12:00:00,54.29,54.3,54.21,54.24,56499.21696181184,30.2538,30.2593,30.2092,30.2259,56499.217
2006-04-18 12:05:00,54.24,54.29,54.21,54.29,53246.5967955668,30.2259,30.2538,30.2092,30.2538,53246.5968
2006-04-18 12:10:00,54.3,54.33,54.26,54.32,60595.10902300928,30.2593,30.2761,30.2371,30.2705,60595.109
2006-04-18 12:15:00,54.32,54.36,54.26,54.28,51078.18335140345,30.2705,30.2928,30.2371,30.2482,51078.1834
2006-04-18 12:20:00,54.26,54.26,54.18,54.2,62883.98988073727,30.2371,30.2371,30.1925,30.2036,62883.9899
2006-04-18 12:25:00,54.21,54.21,54.16,54.16,39392.84423563426,30.2092,30.2092,30.1813,30.1813,39392.8442
2006-04-18 12:30:00,54.17,54.17,54.01,54.04,90832.4298277316,30.1869,30.1869,30.0977,30.1145,90832.4298
2006-04-18 12:35:00,54.05,54.06,53.96,53.96,63124.92470786653,30.12,30.1256,30.0699,30.0699,63124.9247
2006-04-18 12:40:00,53.96,53.98,53.96,53.98,47464.16094446453,30.0699,30.081,30.0699,30.081,47464.1609
2006-04-18 12:45:00,53.98,54.06,53.97,54.06,26864.233224912663,30.081,30.1256,30.0755,30.1256,26864.2332
2006-04-18 12:50:00,54.06,54.11,54.05,54.05,36381.15889651849,30.1256,30.1535,30.12,30.12,36381.1589
2006-04-18 12:55:00,54.05,54.09,54.05,54.08,37344.89820503554,30.12,30.1423,30.12,30.1368,37344.8982
2006-04-18 13:00:00,54.08,54.11,54.01,54.06,55776.41248042405,30.1368,30.1535,30.0977,30.1256,55776.4125
2006-04-18 13:05:00,54.05,54.11,54.05,54.08,53126.129382002175,30.12,30.1535,30.12,30.1368,53126.1294
2006-04-18 13:10:00,54.08,54.11,54.05,54.09,24695.81978074931,30.1368,30.1535,30.12,30.1423,24695.8198
2006-04-18 13:15:00,54.09,54.17,54.09,54.17,51078.18335140345,30.1423,30.1869,30.1423,30.1869,51078.1834
2006-04-18 13:20:00,54.16,54.17,54.11,54.11,36381.15889651849,30.1813,30.1869,30.1535,30.1535,36381.1589
2006-04-18 13:25:00,54.11,54.14,54.07,54.07,19877.12323816408,30.1535,30.1702,30.1312,30.1312,19877.1232
2006-04-18 13:30:00,54.08,54.1,54.06,54.07,27948.439946994346,30.1368,30.1479,30.1256,30.1312,27948.4399
2006-04-18 13:35:00,54.07,54.16,54.07,54.14,52162.39007348513,30.1312,30.1813,30.1312,30.1702,52162.3901
2006-04-18 13:40:00,54.14,54.14,54.05,54.1,60595.10902300928,30.1702,30.1702,30.12,30.1479,60595.109
2006-04-18 13:45:00,54.1,54.12,54.01,54.01,76496.80761354054,30.1479,30.159,30.0977,30.0977,76496.8076
2006-04-18 13:50:00,54.03,54.05,53.97,54.02,32646.669076014943,30.1089,30.12,30.0755,30.1033,32646.6691
2006-04-18 13:55:00,54.02,54.11,54.02,54.05,43247.80146970245,30.1033,30.1535,30.1033,30.12,43247.8015
2006-04-18 14:00:00,54.05,54.38,54.05,54.37,145886.03782676786,30.12,30.3039,30.12,30.2984,145886.0378
2006-04-18 14:05:00,54.37,54.53,54.31,54.4,143838.09179616914,30.2984,30.3875,30.2649,30.3151,143838.0918
2006-04-18 14:10:00,54.4,54.44,54.28,54.28,179496.44621129986,30.3151,30.3374,30.2482,30.2482,179496.4462
2006-04-18 14:15:00,54.28,54.45,54.26,54.4,129382.00216841346,30.2482,30.3429,30.2371,30.3151,129382.0022
2006-04-18 14:20:00,54.4,54.4,54.27,54.3,143717.62438260452,30.3151,30.3151,30.2426,30.2593,143717.6244
2006-04-18 14:25:00,54.31,54.33,54.24,54.26,70955.30658956752,30.2649,30.2761,30.2259,30.2371,70955.3066
2006-04-18 14:30:00,54.27,54.33,54.26,54.33,73123.72003373089,30.2426,30.2761,30.2371,30.2761,73123.72
2006-04-18 14:35:00,54.33,54.37,54.19,54.25,70473.436935309,30.2761,30.2984,30.198,30.2315,70473.4369
2006-04-18 14:40:00,54.26,54.3,54.23,54.26,70834.8391760029,30.2371,30.2593,30.2203,30.2371,70834.8392
2006-04-18 14:45:00,54.25,54.33,54.24,54.26,146126.97265389713,30.2315,30.2761,30.2259,30.2371,146126.9727
2006-04-18 14:50:00,54.26,54.26,54.21,54.26,131309.48078544755,30.2371,30.2371,30.2092,30.2371,131309.4808
2006-04-18 14:55:00,54.25,54.26,54.18,54.18,56017.34730755331,30.2315,30.2371,30.1925,30.1925,56017.3473
2006-04-18 15:00:00,54.18,54.19,54.11,54.13,106252.25876400436,30.1925,30.198,30.1535,30.1646,106252.2588
2006-04-18 15:05:00,54.14,54.16,54.11,54.16,53246.5967955668,30.1702,30.1813,30.1535,30.1813,53246.5968
2006-04-18 15:10:00,54.16,54.26,54.15,54.23,128900.13251415492,30.1813,30.2371,30.1758,30.2203,128900.1325
2006-04-18 15:15:00,54.23,54.36,54.18,54.28,126972.65389712084,30.2203,30.2928,30.1925,30.2482,126972.6539
2006-04-18 15:20:00,54.3,54.37,54.27,54.3,173593.54294663295,30.2593,30.2984,30.2426,30.2593,173593.5429
2006-04-18 15:25:00,54.3,54.37,54.28,54.35,165883.6284784966,30.2593,30.2984,30.2482,30.2872,165883.6285
2006-04-18 15:30:00,54.36,54.36,54.29,54.34,127574.990964944,30.2928,30.2928,30.2538,30.2816,127574.991
2006-04-18 15:35:00,54.33,54.35,54.31,54.33,112757.49909649442,30.2761,30.2872,30.2649,30.2761,112757.4991
2006-04-18 15:40:00,54.34,54.43,54.34,54.42,134803.03577882185,30.2816,30.3318,30.2816,30.3262,134803.0358
2006-04-18 15:45:00,54.43,54.59,54.43,54.56,209733.76701602212,30.3318,30.421,30.3318,30.4042,209733.767
2006-04-18 15:50:00,54.55,54.61,54.5,54.55,216479.9421756415,30.3987,30.4321,30.3708,30.3987,216479.9422
2006-04-18 15:55:00,54.55,54.61,54.52,54.55,212263.58270087943,30.3987,30.4321,30.3819,30.3987,212263.5827
2006-04-19 09:30:00,54.54,54.57,54.12,54.12,136007.70991446814,30.3931,30.4098,30.159,30.159,136007.7099
2006-04-19 09:35:00,54.11,54.4,54.11,54.25,56860.61920250573,30.1535,30.3151,30.1535,30.2315,56860.6192
2006-04-19 09:40:00,54.25,54.45,54.25,54.29,47584.62835802916,30.2315,30.3429,30.2315,30.2538,47584.6284
2006-04-19 09:45:00,54.3,54.35,54.21,54.21,74207.92675581256,30.2593,30.2872,30.2092,30.2092,74207.9268
2006-04-19 09:50:00,54.21,54.23,54.11,54.12,68786.89314540417,30.2092,30.2203,30.1535,30.159,68786.8931
2006-04-19 09:55:00,54.11,54.25,54.11,54.16,112757.49909649442,30.1535,30.2315,30.1535,30.1813,112757.4991
2006-04-19 10:00:00,54.16,54.26,54.14,54.26,54692.20575834237,30.1813,30.2371,30.1702,30.2371,54692.2058
2006-04-19 10:05:00,54.26,54.4,54.26,54.37,60836.04385013854,30.2371,30.3151,30.2371,30.2984,60836.0439
2006-04-19 10:10:00,54.35,54.37,54.12,54.16,49993.976629321776,30.2872,30.2984,30.159,30.1813,49993.9766
2006-04-19 10:15:00,54.16,54.16,54.09,54.12,60715.57643657392,30.1813,30.1813,30.1423,30.159,60715.5764
2006-04-19 10:20:00,54.11,54.14,53.94,54.0,85893.26587158175,30.1535,30.1702,30.0587,30.0922,85893.2659
2006-04-19 10:25:00,54.0,54.02,53.94,53.95,65534.27297915914,30.0922,30.1033,30.0587,30.0643,65534.273
2006-04-19 10:30:00,53.95,53.98,53.87,53.94,100710.75774003132,30.0643,30.081,30.0197,30.0587,100710.7577
2006-04-19 10:35:00,53.93,54.03,53.93,53.97,46861.82387664137,30.0532,30.1089,30.0532,30.0755,46861.8239
2006-04-19 10:40:00,54.0,54.16,53.97,54.14,45175.280086736544,30.0922,30.1813,30.0755,30.1702,45175.2801
2006-04-19 10:45:00,54.14,54.16,54.1,54.11,29875.91856402844,30.1702,30.1813,30.1479,30.1535,29875.9186
2006-04-19 10:50:00,54.1,54.19,54.08,54.18,49512.10697506325,30.1479,30.198,30.1368,30.1925,49512.107
2006-04-19 10:55:00,54.21,54.26,54.14,54.16,52764.72714130828,30.2092,30.2371,30.1702,30.1813,52764.7271
2006-04-19 11:00:00,54.16,54.19,54.13,54.16,17708.709794000726,30.1813,30.198,30.1646,30.1813,17708.7098
2006-04-19 11:05:00,54.19,54.26,54.15,54.19,40115.64871702205,30.198,30.2371,30.1758,30.198,40115.6487
2006-04-19 11:10:00,54.18,54.21,54.12,54.17,95048.78930249368,30.1925,30.2092,30.159,30.1869,95048.7893
2006-04-19 11:15:00,54.15,54.16,54.09,54.09,39272.37682206964,30.1758,30.1813,30.1423,30.1423,39272.3768
2006-04-19 11:20:00,54.11,54.25,54.1,54.25,69991.56728105048,30.1535,30.2315,30.1479,30.2315,69991.5673
2006-04-19 11:25:00,54.25,54.29,54.14,54.16,35056.01734730756,30.2315,30.2538,30.1702,30.1813,35056.0173
2006-04-19 11:30:00,54.16,54.21,54.15,54.17,24093.48271292616,30.1813,30.2092,30.1758,30.1869,24093.4827
2006-04-19 11:35:00,54.17,54.26,54.16,54.22,47343.693530899895,30.1869,30.2371,30.1813,30.2148,47343.6935
2006-04-19 11:40:00,54.22,54.25,54.21,54.22,62161.18539934948,30.2148,30.2315,30.2092,30.2148,62161.1854
2006-04-19 11:45:00,54.24,54.25,54.18,54.25,35899.28924225997,30.2259,30.2315,30.1925,30.2315,35899.2892
2006-04-19 11:50:00,54.29,54.29,54.2,54.26,21322.73220093965,30.2538,30.2538,30.2036,30.2371,21322.7322
2006-04-19 11:55:00,54.26,54.26,54.21,54.23,29755.451150463803,30.2371,30.2371,30.2092,30.2203,29755.4512
2006-04-19 12:00:00,54.23,54.31,54.21,54.31,36140.22406938923,30.2203,30.2649,30.2092,30.2649,36140.2241
2006-04-19 12:05:00,54.31,54.45,54.31,54.44,25539.09167570173,30.2649,30.3429,30.2649,30.3374,25539.0917
2006-04-19 12:10:00,54.45,54.48,54.41,54.43,56137.814721117946,30.3429,30.3597,30.3206,30.3318,56137.8147
2006-04-19 12:15:00,54.43,54.45,54.4,54.42,19515.720997470187,30.3318,30.3429,30.3151,30.3262,19515.721
2006-04-19 12:20:00,54.43,54.52,54.42,54.49,32767.13648957957,30.3318,30.3819,30.3262,30.3652,32767.1365
2006-04-19 12:25:00,54.49,54.5,54.45,54.49,27707.50511986508,30.3652,30.3708,30.3429,30.3652,27707.5051
2006-04-19 12:30:00,54.48,54.49,54.45,54.49,21081.797373810383,30.3597,30.3652,30.3429,30.3652,21081.7974
2006-04-19 12:35:00,54.49,54.49,54.44,54.49,21202.264787375017,30.3652,30.3652,30.3374,30.3652,21202.2648
2006-04-19 12:40:00,54.49,54.49,54.45,54.46,13612.817732803278,30.3652,30.3652,30.3429,30.3485,13612.8177
2006-04-19 12:45:00,54.46,54.49,54.45,54.46,17708.709794000726,30.3485,30.3652,30.3429,30.3485,17708.7098
2006-04-19 12:50:00,54.46,54.47,54.38,54.38,28912.179255511383,30.3485,30.3541,30.3039,30.3039,28912.1793
2006-04-19 12:55:00,54.38,54.45,54.37,54.45,49150.70473436936,30.3039,30.3429,30.2984,30.3429,49150.7047
2006-04-19 13:00:00,54.47,54.5,54.46,54.46,49993.976629321776,30.3541,30.3708,30.3485,30.3485,49993.9766
2006-04-19 13:05:00,54.44,54.45,54.3,54.4,40597.518371280574,30.3374,30.3429,30.2593,30.3151,40597.5184
2006-04-19 13:10:00,54.39,54.41,54.37,54.37,16985.90531261294,30.3095,30.3206,30.2984,30.2984,16985.9053
2006-04-19 13:15:00,54.38,54.44,54.38,54.4,51319.11817853271,30.3039,30.3374,30.3039,30.3151,51319.1182
2006-04-19 13:20:00,54.4,54.42,54.31,54.37,26623.2983977834,30.3151,30.3262,30.2649,30.2984,26623.2984
2006-04-19 13:25:00,54.36,54.36,54.25,54.26,50234.91145645104,30.2928,30.2928,30.2315,30.2371,50234.9115
2006-04-19 13:30:00,54.24,54.37,54.24,54.37,26864.233224912663,30.2259,30.2984,30.2259,30.2984,26864.2332
2006-04-19 13:35:00,54.37,54.4,54.24,54.25,14937.959282014215,30.2984,30.3151,30.2259,30.2315,14937.9593
2006-04-19 13:40:00,54.27,54.33,54.26,54.26,9275.99084447657,30.2426,30.2761,30.2371,30.2371,9275.9908
2006-04-19 13:45:00,54.3,54.31,54.25,54.31,14456.089627755691,30.2593,30.2649,30.2315,30.2649,14456.0896
2006-04-19 13:50:00,54.29,54.3,54.16,54.29,26502.83098421877,30.2538,30.2593,30.1813,30.2538,26502.831
2006-04-19 13:55:00,54.29,54.39,54.28,54.32,20358.9928924226,30.2538,30.3095,30.2482,30.2705,20358.9929
2006-04-19 14:00:00,54.31,54.35,54.26,54.26,13371.882905674016,30.2649,30.2872,30.2371,30.2371,13371.8829
2006-04-19 14:05:00,54.28,54.32,54.16,54.16,31441.99494036864,30.2482,30.2705,30.1813,30.1813,31441.9949
2006-04-19 14:10:00,54.17,54.26,54.15,54.22,34333.21286591977,30.1869,30.2371,30.1758,30.2148,34333.2129
2006-04-19 14:15:00,54.22,54.23,54.14,54.15,26623.2983977834,30.2148,30.2203,30.1702,30.1758,26623.2984
2006-04-19 14:20:00,54.15,54.18,54.12,54.12,25177.68943500784,30.1758,30.1925,30.159,30.159,25177.6894
2006-04-19 14:25:00,54.13,54.25,54.13,54.18,18431.51427538851,30.1646,30.2315,30.1646,30.1925,18431.5143
2006-04-19 14:30:00,54.19,54.22,54.14,54.16,19154.31875677629,30.198,30.2148,30.1702,30.1813,19154.3188
2006-04-19 14:35:00,54.15,54.17,54.13,54.17,17106.37272617757,30.1758,30.1869,30.1646,30.1869,17106.3727
2006-04-19 14:40:00,54.18,54.29,54.18,54.21,39513.3116491989,30.1925,30.2538,30.1925,30.2092,39513.3116
2006-04-19 14:45:00,54.21,54.21,54.1,54.11,53246.5967955668,30.2092,30.2092,30.1479,30.1535,53246.5968
2006-04-19 14:50:00,54.11,54.15,54.1,54.11,24213.95012649079,30.1535,30.1758,30.1479,30.1535,24213.9501
2006-04-19 14:55:00,54.11,54.23,54.11,54.12,29755.451150463803,30.1535,30.2203,30.1535,30.159,29755.4512
2006-04-19 15:00:00,54.11,54.25,54.08,54.25,61920.25057222022,30.1535,30.2315,30.1368,30.2315,61920.2506
2006-04-19 15:05:00,54.23,54.24,54.08,54.1,30719.190458980847,30.2203,30.2259,30.1368,30.1479,30719.1905
2006-04-19 15:10:00,54.11,54.16,54.1,54.16,25418.62426213709,30.1535,30.1813,30.1479,30.1813,25418.6243
2006-04-19 15:15:00,54.16,54.17,54.09,54.09,26141.42874352488,30.1813,30.1869,30.1423,30.1423,26141.4287
2006-04-19 15:20:00,54.09,54.19,54.08,54.13,32526.201662450312,30.1423,30.198,30.1368,30.1646,32526.2017
2006-04-19 15:25:00,54.13,54.16,54.03,54.03,36863.02855077702,30.1646,30.1813,30.1089,30.1089,36863.0286
2006-04-19 15:30:00,54.05,54.05,54.01,54.01,49271.17214793399,30.12,30.12,30.0977,30.0977,49271.1721
2006-04-19 15:35:00,54.01,54.1,54.01,54.06,36742.56113721239,30.0977,30.1479,30.0977,30.1256,36742.5611
2006-04-19 15:40:00,54.06,54.06,54.05,54.06,54933.14058547164,30.1256,30.1256,30.12,30.1256,54933.1406
2006-04-19 15:45:00,54.06,54.14,54.06,54.11,40597.518371280574,30.1256,30.1702,30.1256,30.1535,40597.5184
2006-04-19 15:50:00,54.11,54.15,54.11,54.11,84809.05914950007,30.1535,30.1758,30.1535,30.1535,84809.0591
2006-04-19 15:55:00,54.1,54.14,54.1,54.11,67100.34935549935,30.1479,30.1702,30.1479,30.1535,67100.3494
2006-04-20 09:30:00,54.04,54.2,54.01,54.19,63606.79436212505,30.1145,30.2036,30.0977,30.198,63606.7944
2006-04-20 09:35:00,54.16,54.32,54.12,54.31,31803.397181062526,30.1813,30.2705,30.159,30.2649,31803.3972
2006-04-20 09:40:00,54.27,54.31,54.16,54.21,29032.646669076017,30.2426,30.2649,30.1813,30.2092,29032.6467
2006-04-20 09:45:00,54.21,54.21,54.08,54.16,29273.58149620528,30.2092,30.2092,30.1368,30.1813,29273.5815
2006-04-20 09:50:00,54.16,54.17,54.01,54.04,55896.87989398869,30.1813,30.1869,30.0977,30.1145,55896.8799
2006-04-20 09:55:00,54.03,54.1,54.02,54.1,23009.27599084448,30.1089,30.1479,30.1033,30.1479,23009.276
2006-04-20 10:00:00,54.07,54.19,54.07,54.16,82640.64570533672,30.1312,30.198,30.1312,30.1813,82640.6457
2006-04-20 10:05:00,54.17,54.17,54.1,54.16,42645.4644018793,30.1869,30.1869,30.1479,30.1813,42645.4644
2006-04-20 10:10:00,54.19,54.23,54.11,54.23,56258.28213468257,30.198,30.2203,30.1535,30.2203,56258.2821
2006-04-20 10:15:00,54.2,54.29,54.16,54.21,29394.04890976991,30.2036,30.2538,30.1813,30.2092,29394.0489
2006-04-20 10:20:00,54.25,54.37,54.25,54.35,63606.79436212505,30.2315,30.2984,30.2315,30.2872,63606.7944
2006-04-20 10:25:00,54.36,54.52,54.36,54.41,69148.29538609806,30.2928,30.3819,30.2928,30.3206,69148.2954
2006-04-20 10:30:00,54.41,54.45,54.37,54.45,35537.88700156608,30.3206,30.3429,30.2984,30.3429,35537.887
2006-04-20 10:35:00,54.45,54.5,54.32,54.38,54692.20575834237,30.3429,30.3708,30.2705,30.3039,54692.2058
2006-04-20 10:40:00,54.39,54.42,54.31,54.37,45536.68232743043,30.3095,30.3262,30.2649,30.2984,45536.6823
2006-04-20 10:45:00,54.36,54.45,54.32,54.41,45175.280086736544,30.2928,30.3429,30.2705,30.3206,45175.2801
2006-04-20 10:50:00,54.41,54.42,54.23,54.23,39754.24647632816,30.3206,30.3262,30.2203,30.2203,39754.2465
2006-04-20 10:55:00,54.22,54.24,54.16,54.22,41079.3880255391,30.2148,30.2259,30.1813,30.2148,41079.388
2006-04-20 11:00:00,54.21,54.23,54.17,54.21,48668.83508011083,30.2092,30.2203,30.1869,30.2092,48668.8351
2006-04-20 11:05:00,54.21,54.22,54.17,54.2,36381.15889651849,30.2092,30.2148,30.1869,30.2036,36381.1589
2006-04-20 11:10:00,54.18,54.21,54.14,54.16,24695.81978074931,30.1925,30.2092,30.1702,30.1813,24695.8198
2006-04-20 11:15:00,54.16,54.21,54.05,54.07,57703.89109745815,30.1813,30.2092,30.12,30.1312,57703.8911
2006-04-20 11:20:00,54.09,54.13,54.06,54.12,28068.907360558973,30.1423,30.1646,30.1256,30.159,28068.9074
2006-04-20 11:25:00,54.13,54.15,54.08,54.08,21081.797373810383,30.1646,30.1758,30.1368,30.1368,21081.7974
2006-04-20 11:30:00,54.06,54.29,54.06,54.25,79388.02553909169,30.1256,30.2538,30.1256,30.2315,79388.0255
2006-04-20 11:35:00,54.2,54.33,54.2,54.31,48307.43283941694,30.2036,30.2761,30.2036,30.2649,48307.4328
2006-04-20 11:40:00,54.31,54.32,54.28,54.31,19756.65582459945,30.2649,30.2705,30.2482,30.2649,19756.6558
2006-04-20 11:45:00,54.31,54.34,54.22,54.22,31201.06011323937,30.2649,30.2816,30.2148,30.2148,31201.0601
2006-04-20 11:50:00,54.21,54.27,54.19,54.25,19154.31875677629,30.2092,30.2426,30.198,30.2315,19154.3188
2006-04-20 11:55:00,54.26,54.31,54.23,54.31,14576.557041320324,30.2371,30.2649,30.2203,30.2649,14576.557
2006-04-20 12:00:00,54.31,54.31,54.18,54.21,33008.07131670883,30.2649,30.2649,30.1925,30.2092,33008.0713
2006-04-20 12:05:00,54.21,54.3,54.21,54.3,14937.959282014215,30.2092,30.2593,30.2092,30.2593,14937.9593
2006-04-20 12:10:00,54.26,54.32,54.24,54.32,25177.68943500784,30.2371,30.2705,30.2259,30.2705,25177.6894
2006-04-20 12:15:00,54.33,54.37,54.29,54.29,24454.884953620047,30.2761,30.2984,30.2538,30.2538,24454.885
2006-04-20 12:20:00,54.28,54.32,54.26,54.27,19154.31875677629,30.2482,30.2705,30.2371,30.2426,19154.3188
2006-04-20 12:25:00,54.26,54.26,54.22,54.26,27105.168052041925,30.2371,30.2371,30.2148,30.2371,27105.1681
2006-04-20 12:30:00,54.25,54.28,54.23,54.28,10239.730152993616,30.2315,30.2482,30.2203,30.2482,10239.7302
2006-04-20 12:35:00,54.28,54.28,54.21,54.25,18551.98168895314,30.2482,30.2482,30.2092,30.2315,18551.9817
2006-04-20 12:40:00,54.25,54.26,54.21,54.22,18913.383929647032,30.2315,30.2371,30.2092,30.2148,18913.3839
2006-04-20 12:45:00,54.22,54.25,54.21,54.23,17226.840139742202,30.2148,30.2315,30.2092,30.2203,17226.8401
2006-04-20 12:50:00,54.23,54.25,54.21,54.22,17829.177207565357,30.2203,30.2315,30.2092,30.2148,17829.1772
2006-04-20 12:55:00,54.22,54.31,54.22,54.31,36622.09372364776,30.2148,30.2649,30.2148,30.2649,36622.0937
2006-04-20 13:00:00,54.35,54.37,54.28,54.31,44332.00819178412,30.2872,30.2984,30.2482,30.2649,44332.0082
2006-04-20 13:05:00,54.32,54.35,54.31,54.34,16865.43789904831,30.2705,30.2872,30.2649,30.2816,16865.4379
2006-04-20 13:10:00,54.33,54.33,54.28,54.29,22406.938923021324,30.2761,30.2761,30.2482,30.2538,22406.9389
2006-04-20 13:15:00,54.3,54.32,54.28,54.32,10842.06722081677,30.2593,30.2705,30.2482,30.2705,10842.0672
2006-04-20 13:20:00,54.33,54.34,54.25,54.26,28309.842187688235,30.2761,30.2816,30.2315,30.2371,28309.8422
2006-04-20 13:25:00,54.26,54.36,54.25,54.31,31201.06011323937,30.2371,30.2928,30.2315,30.2649,31201.0601
2006-04-20 13:30:00,54.31,54.31,54.22,54.26,48668.83508011083,30.2649,30.2649,30.2148,30.2371,48668.8351
2006-04-20 13:35:00,54.26,54.29,54.24,54.27,18551.98168895314,30.2371,30.2538,30.2259,30.2426,18551.9817
2006-04-20 13:40:00,54.26,54.29,54.26,54.27,19997.59065172871,30.2371,30.2538,30.2371,30.2426,19997.5907
2006-04-20 13:45:00,54.29,54.31,54.26,54.26,15901.698590531263,30.2538,30.2649,30.2371,30.2371,15901.6986
2006-04-20 13:50:00,54.26,54.27,54.24,54.26,9396.4582580412,30.2371,30.2426,30.2259,30.2371,9396.4583
2006-04-20 13:55:00,54.26,54.31,54.25,54.29,13492.350319238649,30.2371,30.2649,30.2315,30.2538,13492.3503
2006-04-20 14:00:00,54.3,54.32,54.26,54.3,20479.46030598723,30.2593,30.2705,30.2371,30.2593,20479.4603
2006-04-20 14:05:00,54.3,54.35,54.26,54.35,46741.35646307674,30.2593,30.2872,30.2371,30.2872,46741.3565
2006-04-20 14:10:00,54.33,54.33,54.24,54.25,36863.02855077702,30.2761,30.2761,30.2259,30.2315,36863.0286
2006-04-20 14:15:00,54.26,54.27,54.19,54.19,16022.166004095894,30.2371,30.2426,30.198,30.198,16022.166
2006-04-20 14:20:00,54.21,54.21,54.16,54.19,14817.491868449586,30.2092,30.2092,30.1813,30.198,14817.4919
2006-04-20 14:25:00,54.21,54.21,54.16,54.21,32164.79942175642,30.2092,30.2092,30.1813,30.2092,32164.7994
2006-04-20 14:30:00,54.21,54.28,54.2,54.27,27707.50511986508,30.2092,30.2482,30.2036,30.2426,27707.5051
2006-04-20 14:35:00,54.27,54.35,54.24,54.24,60956.51126370318,30.2426,30.2872,30.2259,30.2259,60956.5113
2006-04-20 14:40:00,54.23,54.26,54.21,54.24,23250.21081797374,30.2203,30.2371,30.2092,30.2259,23250.2108
2006-04-20 14:45:00,54.24,54.27,54.24,54.27,20840.862546681125,30.2259,30.2426,30.2259,30.2426,20840.8625
2006-04-20 14:50:00,54.26,54.29,54.25,54.26,17949.644621129984,30.2371,30.2538,30.2315,30.2371,17949.6446
2006-04-20 14:55:00,54.27,54.33,54.23,54.26,21563.66702806891,30.2426,30.2761,30.2203,30.2371,21563.667
2006-04-20 15:00:00,54.26,54.26,54.18,54.19,19033.851343211663,30.2371,30.2371,30.1925,30.198,19033.8513
2006-04-20 15:05:00,54.18,54.31,54.17,54.27,40236.11613058668,30.1925,30.2649,30.1869,30.2426,40236.1161
2006-04-20 15:10:00,54.27,54.28,54.21,54.23,17829.177207565357,30.2426,30.2482,30.2092,30.2203,17829.1772
2006-04-20 15:15:00,54.24,54.26,54.18,54.18,28791.711841946755,30.2259,30.2371,30.1925,30.1925,28791.7118
2006-04-20 15:20:00,54.2,54.22,54.15,54.16,25057.2220214432,30.2036,30.2148,30.1758,30.1813,25057.222
2006-04-20 15:25:00,54.17,54.18,54.1,54.14,41681.72509336225,30.1869,30.1925,30.1479,30.1702,41681.7251
2006-04-20 15:30:00,54.13,54.16,54.07,54.07,39272.37682206964,30.1646,30.1813,30.1312,30.1312,39272.3768
2006-04-20 15:35:00,54.08,54.11,54.06,54.09,28430.309601252862,30.1368,30.1535,30.1256,30.1423,28430.3096
2006-04-20 15:40:00,54.08,54.11,54.04,54.06,36622.09372364776,30.1368,30.1535,30.1145,30.1256,36622.0937
2006-04-20 15:45:00,54.05,54.06,53.96,53.96,88784.48379713288,30.12,30.1256,30.0699,30.0699,88784.4838
2006-04-20 15:50:00,53.96,54.01,53.94,53.96,152391.27815925793,30.0699,30.0977,30.0587,30.0699,152391.2782
2006-04-20 15:55:00,53.96,54.0,53.95,53.95,116010.11926273943,30.0699,30.0922,30.0643,30.0643,116010.1193
2006-04-21 09:30:00,54.33,54.33,54.17,54.21,476689.555475244,30.2761,30.2761,30.1869,30.2092,476689.5555
2006-04-21 09:35:00,54.18,54.19,54.05,54.11,54210.33610408385,30.1925,30.198,30.12,30.1535,54210.3361
2006-04-21 09:40:00,54.11,54.11,53.96,53.96,53246.5967955668,30.1535,30.1535,30.0699,30.0699,53246.5968
2006-04-21 09:45:00,53.96,54.13,53.96,54.1,58547.16299241056,30.0699,30.1646,30.0699,30.1479,58547.163
2006-04-21 09:50:00,54.09,54.14,54.05,54.13,60354.17419588002,30.1423,30.1702,30.12,30.1646,60354.1742
2006-04-21 09:55:00,54.15,54.16,54.09,54.13,48548.367666546204,30.1758,30.1813,30.1423,30.1646,48548.3677
2006-04-21 10:00:00,54.12,54.21,54.11,54.2,88423.08155643899,30.159,30.2092,30.1535,30.2036,88423.0816
2006-04-21 10:05:00,54.19,54.19,54.11,54.12,43488.73629683171,30.198,30.198,30.1535,30.159,43488.7363
2006-04-21 10:10:00,54.12,54.2,54.11,54.16,57342.48885676425,30.159,30.2036,30.1535,30.1813,57342.4889
2006-04-21 10:15:00,54.16,54.17,54.11,54.15,37465.365618600175,30.1813,30.1869,30.1535,30.1758,37465.3656
2006-04-21 10:20:00,54.15,54.16,54.09,54.11,22166.00409589206,30.1758,30.1813,30.1423,30.1535,22166.0041
2006-04-21 10:25:00,54.11,54.12,54.0,54.01,39151.909408505,30.1535,30.159,30.0922,30.0977,39151.9094
2006-04-21 10:30:00,54.03,54.03,53.96,53.96,24213.95012649079,30.1089,30.1089,30.0699,30.0699,24213.9501
2006-04-21 10:35:00,53.96,54.11,53.96,54.05,17708.709794000726,30.0699,30.1535,30.0699,30.12,17708.7098
2006-04-21 10:40:00,54.06,54.13,54.02,54.07,36863.02855077702,30.1256,30.1646,30.1033,30.1312,36863.0286
2006-04-21 10:45:00,54.07,54.12,54.01,54.07,29875.91856402844,30.1312,30.159,30.0977,30.1312,29875.9186
2006-04-21 10:50:00,54.07,54.19,54.01,54.19,33369.47355740273,30.1312,30.198,30.0977,30.198,33369.4736
2006-04-21 10:55:00,54.16,54.16,54.06,54.06,18190.579448259246,30.1813,30.1813,30.1256,30.1256,18190.5794
2006-04-21 11:00:00,54.08,54.16,54.08,54.12,33489.94097096736,30.1368,30.1813,30.1368,30.159,33489.941
2006-04-21 11:05:00,54.12,54.12,54.08,54.11,35176.48476087219,30.159,30.159,30.1368,30.1535,35176.4848
2006-04-21 11:10:00,54.11,54.11,54.05,54.07,33851.343211661246,30.1535,30.1535,30.12,30.1312,33851.3432
2006-04-21 11:15:00,54.06,54.07,53.97,53.99,29514.51632333454,30.1256,30.1312,30.0755,30.0866,29514.5163
2006-04-21 11:20:00,54.0,54.06,53.94,53.98,77701.48174918686,30.0922,30.1256,30.0587,30.081,77701.4817
2006-04-21 11:25:00,53.99,54.03,53.96,53.97,30237.320804722327,30.0866,30.1089,30.0699,30.0755,30237.3208
2006-04-21 11:30:00,53.97,54.0,53.95,53.98,22286.471509456693,30.0755,30.0922,30.0643,30.081,22286.4715
2006-04-21 11:35:00,53.98,54.03,53.96,53.99,24575.35236718468,30.081,30.1089,30.0699,30.0866,24575.3524
2006-04-21 11:40:00,54.01,54.01,53.98,53.99,16504.035658354416,30.0977,30.0977,30.081,30.0866,16504.0357
2006-04-21 11:45:00,53.99,54.05,53.96,53.97,42886.39922900856,30.0866,30.12,30.0699,30.0755,42886.3992
2006-04-21 11:50:00,53.97,53.98,53.96,53.97,17588.242380436095,30.0755,30.081,30.0699,30.0755,17588.2424
2006-04-21 11:55:00,53.96,54.01,53.96,53.96,28068.907360558973,30.0699,30.0977,30.0699,30.0699,28068.9074
2006-04-21 12:00:00,53.96,53.99,53.96,53.96,20238.52547885797,30.0699,30.0866,30.0699,30.0699,20238.5255
2006-04-21 12:05:00,53.96,53.97,53.95,53.97,19636.18841103482,30.0699,30.0755,30.0643,30.0755,19636.1884
2006-04-21 12:10:00,53.97,54.01,53.96,54.01,21804.60185519817,30.0755,30.0977,30.0699,30.0977,21804.6019
2006-04-21 12:15:00,54.0,54.01,53.95,53.99,41320.32285266836,30.0922,30.0977,30.0643,30.0866,41320.3229
2006-04-21 12:20:00,54.0,54.05,54.0,54.04,42645.4644018793,30.0922,30.12,30.0922,30.1145,42645.4644
2006-04-21 12:25:00,54.03,54.04,54.01,54.03,11805.806529333817,30.1089,30.1145,30.0977,30.1089,11805.8065
2006-04-21 12:30:00,54.01,54.05,53.99,54.04,22527.406336585955,30.0977,30.12,30.0866,30.1145,22527.4063
2006-04-21 12:35:00,54.03,54.06,54.02,54.05,22888.808577279848,30.1089,30.1256,30.1033,30.12,22888.8086
2006-04-21 12:40:00,54.06,54.08,54.06,54.08,15058.426695578848,30.1256,30.1368,30.1256,30.1368,15058.4267
2006-04-21 12:45:00,54.08,54.13,54.08,54.13,46139.01939525359,30.1368,30.1646,30.1368,30.1646,46139.0194
2006-04-21 12:50:00,54.13,54.14,54.12,54.12,22888.808577279848,30.1646,30.1702,30.159,30.159,22888.8086
2006-04-21 12:55:00,54.12,54.13,54.12,54.12,45536.68232743043,30.159,30.1646,30.159,30.159,45536.6823
2006-04-21 13:00:00,54.13,54.13,54.12,54.12,19877.12323816408,30.1646,30.1646,30.159,30.159,19877.1232
2006-04-21 13:05:00,54.12,54.14,54.12,54.14,12769.545837850865,30.159,30.1702,30.159,30.1702,12769.5458
2006-04-21 13:10:00,54.14,54.14,54.08,54.11,56499.21696181184,30.1702,30.1702,30.1368,30.1535,56499.217
2006-04-21 13:15:00,54.09,54.1,54.07,54.07,11203.469461510662,30.1423,30.1479,30.1312,30.1312,11203.4695
2006-04-21 13:20:00,54.07,54.08,54.05,54.06,10360.197566558249,30.1312,30.1368,30.12,30.1256,10360.1976
2006-04-21 13:25:00,54.05,54.1,54.05,54.08,31562.462353933264,30.12,30.1479,30.12,30.1368,31562.4624
2006-04-21 13:30:00,54.08,54.13,54.08,54.12,33730.87579809662,30.1368,30.1646,30.1368,30.159,33730.8758
2006-04-21 13:35:00,54.12,54.13,54.11,54.11,13974.219973497173,30.159,30.1646,30.1535,30.1535,13974.22
2006-04-21 13:40:00,54.11,54.12,54.1,54.1,8432.718949524155,30.1535,30.159,30.1479,30.1479,8432.7189
2006-04-21 13:45:00,54.1,54.15,54.1,54.15,33249.006143838094,30.1479,30.1758,30.1479,30.1758,33249.0061
2006-04-21 13:50:00,54.13,54.15,54.12,54.12,24334.417540055416,30.1646,30.1758,30.159,30.159,24334.4175
2006-04-21 13:55:00,54.12,54.12,54.09,54.1,36622.09372364776,30.159,30.159,30.1423,30.1479,36622.0937
2006-04-21 14:00:00,54.11,54.11,54.0,54.01,38910.97458137574,30.1535,30.1535,30.0922,30.0977,38910.9746
2006-04-21 14:05:00,54.0,54.07,53.99,54.03,21925.069268762803,30.0922,30.1312,30.0866,30.1089,21925.0693
2006-04-21 14:10:00,54.03,54.05,53.96,54.03,43247.80146970245,30.1089,30.12,30.0699,30.1089,43247.8015
2006-04-21 14:15:00,54.04,54.04,53.96,54.03,35658.354415130714,30.1145,30.1145,30.0699,30.1089,35658.3544
2006-04-21 14:20:00,54.04,54.05,53.97,53.98,42404.52957475004,30.1145,30.12,30.0755,30.081,42404.5296
2006-04-21 14:25:00,53.98,54.01,53.95,53.99,41320.32285266836,30.081,30.0977,30.0643,30.0866,41320.3229
2006-04-21 14:30:00,53.97,53.99,53.9,53.94,53005.66196843754,30.0755,30.0866,30.0364,30.0587,53005.662
2006-04-21 14:35:00,53.96,53.96,53.87,53.95,83483.91760028913,30.0699,30.0699,30.0197,30.0643,83483.9176
2006-04-21 14:40:00,53.94,53.94,53.87,53.87,17829.177207565357,30.0587,30.0587,30.0197,30.0197,17829.1772
2006-04-21 14:45:00,53.87,53.89,53.82,53.83,77942.41657631611,30.0197,30.0309,29.9919,29.9974,77942.4166
2006-04-21 14:50:00,53.83,53.96,53.83,53.93,54571.73834477775,29.9974,30.0699,29.9974,30.0532,54571.7383
2006-04-21 14:55:00,53.94,54.0,53.84,53.86,114564.51029996388,30.0587,30.0922,30.003,30.0142,114564.5103
2006-04-21 15:00:00,53.87,53.88,53.73,53.78,93723.64775328274,30.0197,30.0253,29.9417,29.9696,93723.6478
2006-04-21 15:05:00,53.78,53.93,53.78,53.85,67100.34935549935,29.9696,30.0532,29.9696,30.0086,67100.3494
2006-04-21 15:10:00,53.85,53.88,53.84,53.85,42404.52957475004,30.0086,30.0253,30.003,30.0086,42404.5296
2006-04-21 15:15:00,53.85,53.85,53.82,53.83,98301.40946873873,30.0086,30.0086,29.9919,29.9974,98301.4095
2006-04-21 15:20:00,53.83,53.83,53.81,53.82,112877.96651005904,29.9974,29.9974,29.9863,29.9919,112877.9665
2006-04-21 15:25:00,53.82,53.87,53.82,53.87,54089.86869051922,29.9919,30.0197,29.9919,30.0197,54089.8687
2006-04-21 15:30:00,53.88,53.96,53.87,53.94,30960.12528611011,30.0253,30.0699,30.0197,30.0587,30960.1253
2006-04-21 15:35:00,53.94,53.94,53.9,53.94,27707.50511986508,30.0587,30.0587,30.0364,30.0587,27707.5051
2006-04-21 15:40:00,53.95,54.01,53.92,53.98,49030.23732080473,30.0643,30.0977,30.0476,30.081,49030.2373
2006-04-21 15:45:00,53.97,53.98,53.91,53.96,45536.68232743043,30.0755,30.081,30.042,30.0699,45536.6823
2006-04-21 15:50:00,53.96,53.98,53.93,53.96,110950.48789302495,30.0699,30.081,30.0532,30.0699,110950.4879
2006-04-21 15:55:00,53.98,53.98,53.95,53.97,112396.09685580053,30.081,30.081,30.0643,30.0755,112396.0969
2006-04-24 09:30:00,53.82,53.85,53.72,53.81,68425.49090471028,29.9919,30.0086,29.9361,29.9863,68425.4909
2006-04-24 09:35:00,53.81,53.87,53.78,53.82,120708.34839176004,29.9863,30.0197,29.9696,29.9919,120708.3484
2006-04-24 09:40:00,53.79,53.87,53.7,53.78,44693.41043247802,29.9751,30.0197,29.925,29.9696,44693.4104
2006-04-24 09:45:00,53.76,53.87,53.73,53.77,32646.669076014943,29.9584,30.0197,29.9417,29.964,32646.6691
2006-04-24 09:50:00,53.76,53.84,53.73,53.81,32526.201662450312,29.9584,30.003,29.9417,29.9863,32526.2017
2006-04-24 09:55:00,53.82,53.82,53.68,53.69,101554.02963498374,29.9919,29.9919,29.9138,29.9194,101554.0296
2006-04-24 10:00:00,53.67,53.79,53.58,53.7,67341.2841826286,29.9083,29.9751,29.8581,29.925,67341.2842
2006-04-24 10:05:00,53.72,53.72,53.67,53.72,28309.842187688235,29.9361,29.9361,29.9083,29.9361,28309.8422
2006-04-24 10:10:00,53.69,53.72,53.62,53.72,30116.853391157696,29.9194,29.9361,29.8804,29.9361,30116.8534
2006-04-24 10:15:00,53.68,53.77,53.67,53.77,18431.51427538851,29.9138,29.964,29.9083,29.964,18431.5143
2006-04-24 10:20:00,53.77,53.87,53.77,53.87,34092.27803879051,29.964,30.0197,29.964,30.0197,34092.278
2006-04-24 10:25:00,53.86,53.89,53.79,53.84,15781.231176966632,30.0142,30.0309,29.9751,30.003,15781.2312
2006-04-24 10:30:00,53.85,53.87,53.81,53.85,14576.557041320324,30.0086,30.0197,29.9863,30.0086,14576.557
2006-04-24 10:35:00,53.86,53.89,53.86,53.88,38790.50716781111,30.0142,30.0309,30.0142,30.0253,38790.5072
2006-04-24 10:40:00,53.88,53.96,53.88,53.94,55896.87989398869,30.0253,30.0699,30.0253,30.0587,55896.8799
2006-04-24 10:45:00,53.94,53.97,53.88,53.93,33249.006143838094,30.0587,30.0755,30.0253,30.0532,33249.0061
2006-04-24 10:50:00,53.93,53.94,53.85,53.87,17829.177207565357,30.0532,30.0587,30.0086,30.0197,17829.1772
2006-04-24 10:55:00,53.87,53.91,53.82,53.9,24093.48271292616,30.0197,30.042,29.9919,30.0364,24093.4827
2006-04-24 11:00:00,53.9,53.93,53.86,53.87,29634.98373689917,30.0364,30.0532,30.0142,30.0197,29634.9837
2006-04-24 11:05:00,53.87,53.9,53.78,53.82,42404.52957475004,30.0197,30.0364,29.9696,29.9919,42404.5296
2006-04-24 11:10:00,53.82,53.85,53.77,53.84,13010.480664980125,29.9919,30.0086,29.964,30.003,13010.4807
2006-04-24 11:15:00,53.85,53.85,53.78,53.8,17829.177207565357,30.0086,30.0086,29.9696,29.9807,17829.1772
2006-04-24 11:20:00,53.78,53.8,53.67,53.68,23370.67823153837,29.9696,29.9807,29.9083,29.9138,23370.6782
2006-04-24 11:25:00,53.69,53.81,53.69,53.8,15178.89410914348,29.9194,29.9863,29.9194,29.9807,15178.8941
2006-04-24 11:30:00,53.79,53.86,53.78,53.82,16985.90531261294,29.9751,30.0142,29.9696,29.9919,16985.9053
2006-04-24 11:35:00,53.81,53.88,53.81,53.88,19997.59065172871,29.9863,30.0253,29.9863,30.0253,19997.5907
2006-04-24 11:40:00,53.89,53.94,53.87,53.91,17588.242380436095,30.0309,30.0587,30.0197,30.042,17588.2424
2006-04-24 11:45:00,53.9,53.92,53.87,53.9,11323.936875075293,30.0364,30.0476,30.0197,30.0364,11323.9369
2006-04-24 11:50:00,53.89,53.9,53.86,53.9,14215.154800626431,30.0309,30.0364,30.0142,30.0364,14215.1548
2006-04-24 11:55:00,53.9,53.96,53.87,53.96,14576.557041320324,30.0364,30.0699,30.0197,30.0699,14576.557
2006-04-24 12:00:00,53.97,53.98,53.89,53.94,18190.579448259246,30.0755,30.081,30.0309,30.0587,18190.5794
2006-04-24 12:05:00,53.92,53.96,53.91,53.95,7950.849295265632,30.0476,30.0699,30.042,30.0643,7950.8493
2006-04-24 12:10:00,53.95,53.98,53.95,53.96,21202.264787375017,30.0643,30.081,30.0643,30.0699,21202.2648
2006-04-24 12:15:00,53.96,54.08,53.96,54.05,41681.72509336225,30.0699,30.1368,30.0699,30.12,41681.7251
2006-04-24 12:20:00,54.05,54.05,53.96,53.98,12287.67618359234,30.12,30.12,30.0699,30.081,12287.6762
2006-04-24 12:25:00,53.98,53.98,53.95,53.96,18913.383929647032,30.081,30.081,30.0643,30.0699,18913.3839
2006-04-24 12:30:00,53.96,53.99,53.96,53.99,32526.201662450312,30.0699,30.0866,30.0699,30.0866,32526.2017
2006-04-24 12:35:00,53.99,53.99,53.95,53.96,18431.51427538851,30.0866,30.0866,30.0643,30.0699,18431.5143
2006-04-24 12:40:00,53.96,54.03,53.95,53.98,24454.884953620047,30.0699,30.1089,30.0643,30.081,24454.885
2006-04-24 12:45:00,53.98,54.04,53.96,54.03,13974.219973497173,30.081,30.1145,30.0699,30.1089,13974.22
2006-04-24 12:50:00,54.02,54.08,54.0,54.07,30839.65787254548,30.1033,30.1368,30.0922,30.1312,30839.6579
2006-04-24 12:55:00,54.08,54.21,54.08,54.17,31803.397181062526,30.1368,30.2092,30.1368,30.1869,31803.3972
2006-04-24 13:00:00,54.17,54.17,54.1,54.11,29153.114082640648,30.1869,30.1869,30.1479,30.1535,29153.1141
2006-04-24 13:05:00,54.11,54.16,54.06,54.14,66859.41452837008,30.1535,30.1813,30.1256,30.1702,66859.4145
2006-04-24 13:10:00,54.14,54.15,54.06,54.09,33249.006143838094,30.1702,30.1758,30.1256,30.1423,33249.0061
2006-04-24 13:15:00,54.1,54.11,54.06,54.06,34092.27803879051,30.1479,30.1535,30.1256,30.1256,34092.278
2006-04-24 13:20:00,54.06,54.16,54.0,54.16,34212.74545235514,30.1256,30.1813,30.0922,30.1813,34212.7455
2006-04-24 13:25:00,54.16,54.21,54.14,54.16,30719.190458980847,30.1813,30.2092,30.1702,30.1813,30719.1905
2006-04-24 13:30:00,54.16,54.18,54.12,54.18,14937.959282014215,30.1813,30.1925,30.159,30.1925,14937.9593
2006-04-24 13:35:00,54.16,54.16,54.11,54.16,15178.89410914348,30.1813,30.1813,30.1535,30.1813,15178.8941
2006-04-24 13:40:00,54.16,54.22,54.12,54.16,20961.32996024576,30.1813,30.2148,30.159,30.1813,20961.33
2006-04-24 13:45:00,54.19,54.2,54.16,54.17,14215.154800626431,30.198,30.2036,30.1813,30.1869,14215.1548
2006-04-24 13:50:00,54.17,54.17,54.12,54.14,30237.320804722327,30.1869,30.1869,30.159,30.1702,30237.3208
2006-04-24 13:55:00,54.13,54.19,54.11,54.11,27466.57029273581,30.1646,30.198,30.1535,30.1535,27466.5703
2006-04-24 14:00:00,54.12,54.16,54.11,54.11,14094.687387061802,30.159,30.1813,30.1535,30.1535,14094.6874
2006-04-24 14:05:00,54.11,54.16,54.05,54.14,25298.156848572464,30.1535,30.1813,30.12,30.1702,25298.1568
2006-04-24 14:10:00,54.15,54.15,54.09,54.1,24454.884953620047,30.1758,30.1758,30.1423,30.1479,24454.885
2006-04-24 14:15:00,54.09,54.2,54.06,54.2,21202.264787375017,30.1423,30.2036,30.1256,30.2036,21202.2648
2006-04-24 14:20:00,54.21,54.23,54.12,54.13,37344.89820503554,30.2092,30.2203,30.159,30.1646,37344.8982
2006-04-24 14:25:00,54.11,54.19,54.11,54.17,24936.75460787857,30.1535,30.198,30.1535,30.1869,24936.7546
2006-04-24 14:30:00,54.18,54.23,54.17,54.22,26623.2983977834,30.1925,30.2203,30.1869,30.2148,26623.2984
2006-04-24 14:35:00,54.24,54.24,54.19,54.2,36622.09372364776,30.2259,30.2259,30.198,30.2036,36622.0937
2006-04-24 14:40:00,54.19,54.21,54.14,54.17,36381.15889651849,30.198,30.2092,30.1702,30.1869,36381.1589
2006-04-24 14:45:00,54.17,54.21,54.16,54.21,26261.89615708951,30.1869,30.2092,30.1813,30.2092,26261.8962
2006-04-24 14:50:00,54.21,54.28,54.21,54.21,54812.67317190701,30.2092,30.2482,30.2092,30.2092,54812.6732
2006-04-24 14:55:00,54.22,54.22,54.16,54.18,63968.19660281894,30.2148,30.2148,30.1813,30.1925,63968.1966
2006-04-24 15:00:00,54.16,54.21,54.16,54.19,47464.16094446453,30.1813,30.2092,30.1813,30.198,47464.1609
2006-04-24 15:05:00,54.18,54.19,54.14,54.15,29634.98373689917,30.1925,30.198,30.1702,30.1758,29634.9837
2006-04-24 15:10:00,54.14,54.15,54.1,54.11,21925.069268762803,30.1702,30.1758,30.1479,30.1535,21925.0693
2006-04-24 15:15:00,54.11,54.21,54.09,54.2,48186.96542585232,30.1535,30.2092,30.1423,30.2036,48186.9654
2006-04-24 15:20:00,54.18,54.19,54.11,54.11,36501.62631008313,30.1925,30.198,30.1535,30.1535,36501.6263
2006-04-24 15:25:00,54.11,54.16,54.1,54.13,48668.83508011083,30.1535,30.1813,30.1479,30.1646,48668.8351
2006-04-24 15:30:00,54.14,54.24,54.12,54.21,60836.04385013854,30.1702,30.2259,30.159,30.2092,60836.0439
2006-04-24 15:35:00,54.21,54.31,54.2,54.29,59992.77195518613,30.2092,30.2649,30.2036,30.2538,59992.772
2006-04-24 15:40:00,54.3,54.3,54.21,54.21,67702.68642332249,30.2593,30.2593,30.2092,30.2092,67702.6864
2006-04-24 15:45:00,54.21,54.32,54.21,54.28,57583.42368389351,30.2092,30.2705,30.2092,30.2482,57583.4237
2006-04-24 15:50:00,54.28,54.3,54.26,54.27,58185.76075171667,30.2482,30.2593,30.2371,30.2426,58185.7608
2006-04-24 15:55:00,54.26,54.27,54.21,54.22,88302.61414287436,30.2371,30.2426,30.2092,30.2148,88302.6141
2006-04-25 09:30:00,54.06,54.1,54.05,54.1,76014.93795928202,30.1256,30.1479,30.12,30.1479,76014.938
2006-04-25 09:35:00,53.98,54.06,53.87,53.96,42404.52957475004,30.081,30.1256,30.0197,30.0699,42404.5296
2006-04-25 09:40:00,53.91,54.01,53.87,53.97,45777.617154559695,30.042,30.0977,30.0197,30.0755,45777.6172
2006-04-25 09:45:00,53.96,54.11,53.94,54.09,72039.5133116492,30.0699,30.1535,30.0587,30.1423,72039.5133
2006-04-25 09:50:00,54.11,54.16,54.01,54.16,65293.338152029886,30.1535,30.1813,30.0977,30.1813,65293.3382
2006-04-25 09:55:00,54.16,54.21,54.08,54.15,45536.68232743043,30.1813,30.2092,30.1368,30.1758,45536.6823
2006-04-25 10:00:00,54.15,54.17,53.96,54.08,43488.73629683171,30.1758,30.1869,30.0699,30.1368,43488.7363
2006-04-25 10:05:00,54.08,54.21,54.01,54.04,48548.367666546204,30.1368,30.2092,30.0977,30.1145,48548.3677
2006-04-25 10:10:00,54.04,54.05,53.99,53.99,45536.68232743043,30.1145,30.12,30.0866,30.0866,45536.6823
2006-04-25 10:15:00,53.98,54.01,53.84,53.87,38790.50716781111,30.081,30.0977,30.003,30.0197,38790.5072
2006-04-25 10:20:00,53.87,53.87,53.35,53.51,129984.3392362366,30.0197,30.0197,29.7299,29.8191,129984.3392
2006-04-25 10:25:00,53.51,53.62,53.48,53.61,129863.87182267198,29.8191,29.8804,29.8024,29.8748,129863.8718
2006-04-25 10:30:00,53.61,53.61,53.47,53.54,77942.41657631611,29.8748,29.8748,29.7968,29.8358,77942.4166
2006-04-25 10:35:00,53.56,53.6,53.51,53.52,44091.07336465487,29.847,29.8693,29.8191,29.8247,44091.0734
2006-04-25 10:40:00,53.52,53.58,53.51,53.55,43850.13853752561,29.8247,29.8581,29.8191,29.8414,43850.1385
2006-04-25 10:45:00,53.56,53.8,53.55,53.77,45536.68232743043,29.847,29.9807,29.8414,29.964,45536.6823
2006-04-25 10:50:00,53.78,53.79,53.67,53.69,67823.15383688713,29.9696,29.9751,29.9083,29.9194,67823.1538
2006-04-25 10:55:00,53.69,53.71,53.62,53.66,40717.9857848452,29.9194,29.9306,29.8804,29.9027,40717.9858
2006-04-25 11:00:00,53.65,53.69,53.52,53.55,31923.86459462716,29.8971,29.9194,29.8247,29.8414,31923.8646
2006-04-25 11:05:00,53.55,53.62,53.55,53.62,41802.19250692688,29.8414,29.8804,29.8414,29.8804,41802.1925
2006-04-25 11:10:00,53.59,53.62,53.49,53.57,24936.75460787857,29.8637,29.8804,29.808,29.8525,24936.7546
2006-04-25 11:15:00,53.56,53.62,53.55,53.56,14094.687387061802,29.847,29.8804,29.8414,29.847,14094.6874
2006-04-25 11:20:00,53.55,53.59,53.5,53.51,23129.74340440911,29.8414,29.8637,29.8135,29.8191,23129.7434
2006-04-25 11:25:00,53.51,53.59,53.51,53.54,27587.03770630045,29.8191,29.8637,29.8191,29.8358,27587.0377
2006-04-25 11:30:00,53.55,53.67,53.52,53.62,48427.90025298158,29.8414,29.9083,29.8247,29.8804,48427.9003
2006-04-25 11:35:00,53.62,53.63,53.43,53.43,48066.49801228768,29.8804,29.886,29.7745,29.7745,48066.498
2006-04-25 11:40:00,53.44,53.48,53.31,53.41,47464.16094446453,29.7801,29.8024,29.7077,29.7634,47464.1609
2006-04-25 11:45:00,53.41,53.48,53.39,53.44,36742.56113721239,29.7634,29.8024,29.7522,29.7801,36742.5611
2006-04-25 11:50:00,53.45,53.49,53.31,53.43,41922.65992049151,29.7857,29.808,29.7077,29.7745,41922.6599
2006-04-25 11:55:00,53.43,53.6,53.43,53.53,45054.81267317191,29.7745,29.8693,29.7745,29.8303,45054.8127
2006-04-25 12:00:00,53.51,53.52,53.46,53.52,39272.37682206964,29.8191,29.8247,29.7912,29.8247,39272.3768
2006-04-25 12:05:00,53.51,53.58,53.5,53.57,22888.808577279848,29.8191,29.8581,29.8135,29.8525,22888.8086
2006-04-25 12:10:00,53.58,53.62,53.52,53.59,30839.65787254548,29.8581,29.8804,29.8247,29.8637,30839.6579
2006-04-25 12:15:00,53.59,53.61,53.56,53.56,14937.959282014215,29.8637,29.8748,29.847,29.847,14937.9593
2006-04-25 12:20:00,53.55,53.55,53.48,53.5,27707.50511986508,29.8414,29.8414,29.8024,29.8135,27707.5051
2006-04-25 12:25:00,53.52,53.57,53.5,53.51,14094.687387061802,29.8247,29.8525,29.8135,29.8191,14094.6874
2006-04-25 12:30:00,53.51,53.56,53.51,53.52,20238.52547885797,29.8191,29.847,29.8191,29.8247,20238.5255
2006-04-25 12:35:00,53.52,53.54,53.5,53.51,22286.471509456693,29.8247,29.8358,29.8135,29.8191,22286.4715
2006-04-25 12:40:00,53.51,53.52,53.44,53.44,102517.7689435008,29.8191,29.8247,29.7801,29.7801,102517.7689
2006-04-25 12:45:00,53.48,53.48,53.43,53.48,19395.25358390556,29.8024,29.8024,29.7745,29.8024,19395.2536
2006-04-25 12:50:00,53.46,53.48,53.43,53.44,15178.89410914348,29.7912,29.8024,29.7745,29.7801,15178.8941
2006-04-25 12:55:00,53.45,53.45,53.37,53.38,18792.9165160824,29.7857,29.7857,29.7411,29.7467,18792.9165
2006-04-25 13:00:00,53.41,53.42,53.3,53.4,39633.779062763526,29.7634,29.769,29.7021,29.7578,39633.7791
2006-04-25 13:05:00,53.41,53.43,53.28,53.28,48427.90025298158,29.7634,29.7745,29.6909,29.6909,48427.9003
2006-04-25 13:10:00,53.27,53.28,53.18,53.2,42043.12733405615,29.6854,29.6909,29.6352,29.6464,42043.1273
2006-04-25 13:15:00,53.21,53.26,53.18,53.25,35176.48476087219,29.6519,29.6798,29.6352,29.6742,35176.4848
2006-04-25 13:20:00,53.24,53.32,53.23,53.3,23973.015299361527,29.6686,29.7132,29.6631,29.7021,23973.0153
2006-04-25 13:25:00,53.3,53.31,53.17,53.3,29273.58149620528,29.7021,29.7077,29.6296,29.7021,29273.5815
2006-04-25 13:30:00,53.31,53.35,53.24,53.32,20358.9928924226,29.7077,29.7299,29.6686,29.7132,20358.9929
2006-04-25 13:35:00,53.32,53.43,53.3,53.4,34333.21286591977,29.7132,29.7745,29.7021,29.7578,34333.2129
2006-04-25 13:40:00,53.39,53.4,53.18,53.26,44091.07336465487,29.7522,29.7578,29.6352,29.6798,44091.0734
2006-04-25 13:45:00,53.22,53.39,53.22,53.34,24334.417540055416,29.6575,29.7522,29.6575,29.7244,24334.4175
2006-04-25 13:50:00,53.36,53.42,53.3,53.34,27948.439946994346,29.7355,29.769,29.7021,29.7244,27948.4399
2006-04-25 13:55:00,53.33,53.43,53.33,53.43,14697.024454884957,29.7188,29.7745,29.7188,29.7745,14697.0245
2006-04-25 14:00:00,53.43,53.48,53.41,53.43,33971.81062522588,29.7745,29.8024,29.7634,29.7745,33971.8106
2006-04-25 14:05:00,53.41,53.45,53.41,53.43,18913.383929647032,29.7634,29.7857,29.7634,29.7745,18913.3839
2006-04-25 14:10:00,53.43,53.51,53.42,53.48,19154.31875677629,29.7745,29.8191,29.769,29.8024,19154.3188
2006-04-25 14:15:00,53.48,53.5,53.46,53.48,14697.024454884957,29.8024,29.8135,29.7912,29.8024,14697.0245
2006-04-25 14:20:00,53.47,53.55,53.47,53.55,25298.156848572464,29.7968,29.8414,29.7968,29.8414,25298.1568
2006-04-25 14:25:00,53.52,53.58,53.49,53.49,17708.709794000726,29.8247,29.8581,29.808,29.808,17708.7098
2006-04-25 14:30:00,53.49,53.49,53.44,53.48,14817.491868449586,29.808,29.808,29.7801,29.8024,14817.4919
2006-04-25 14:35:00,53.46,53.52,53.43,53.46,15419.82893627274,29.7912,29.8247,29.7745,29.7912,15419.8289
2006-04-25 14:40:00,53.48,53.52,53.44,53.5,21443.19961450428,29.8024,29.8247,29.7801,29.8135,21443.1996
2006-04-25 14:45:00,53.5,53.59,53.48,53.52,26261.89615708951,29.8135,29.8637,29.8024,29.8247,26261.8962
2006-04-25 14:50:00,53.52,53.53,53.38,53.43,34935.54993374293,29.8247,29.8303,29.7467,29.7745,34935.5499
2006-04-25 14:55:00,53.44,53.48,53.39,53.41,59390.43488736297,29.7801,29.8024,29.7522,29.7634,59390.4349
2006-04-25 15:00:00,53.4,53.48,53.37,53.47,83483.91760028913,29.7578,29.8024,29.7411,29.7968,83483.9176
2006-04-25 15:05:00,53.43,53.44,53.41,53.43,31562.462353933264,29.7745,29.7801,29.7634,29.7745,31562.4624
2006-04-25 15:10:00,53.42,53.44,53.33,53.37,70714.37176243827,29.769,29.7801,29.7188,29.7411,70714.3718
2006-04-25 15:15:00,53.38,53.4,53.32,53.39,54089.86869051922,29.7467,29.7578,29.7132,29.7522,54089.8687
2006-04-25 15:20:00,53.39,53.4,53.35,53.35,90109.62534634382,29.7522,29.7578,29.7299,29.7299,90109.6253
2006-04-25 15:25:00,53.35,53.41,53.35,53.4,100831.22515359597,29.7299,29.7634,29.7299,29.7578,100831.2252
2006-04-25 15:30:00,53.39,53.47,53.39,53.45,70232.50210817975,29.7522,29.7968,29.7522,29.7857,70232.5021
2006-04-25 15:35:00,53.46,53.48,53.42,53.42,48307.43283941694,29.7912,29.8024,29.769,29.769,48307.4328
2006-04-25 15:40:00,53.43,53.48,53.39,53.48,74448.86158294183,29.7745,29.8024,29.7522,29.8024,74448.8616
2006-04-25 15:45:00,53.49,53.52,53.48,53.48,35417.41958800145,29.808,29.8247,29.8024,29.8024,35417.4196
2006-04-25 15:50:00,53.47,53.49,53.37,53.38,80713.16708830262,29.7968,29.808,29.7411,29.7467,80713.1671
2006-04-25 15:55:00,53.38,53.45,53.38,53.45,56137.814721117946,29.7467,29.7857,29.7467,29.7857,56137.8147
2006-04-26 09:30:00,53.43,53.53,53.43,53.52,86375.13552584028,29.7745,29.8303,29.7745,29.8247,86375.1355
2006-04-26 09:35:00,53.52,53.71,53.44,53.66,64570.5336706421,29.8247,29.9306,29.7801,29.9027,64570.5337
2006-04-26 09:40:00,53.6,53.7,53.52,53.57,44572.943018913385,29.8693,29.925,29.8247,29.8525,44572.943
2006-04-26 09:45:00,53.54,53.64,53.48,53.49,20358.9928924226,29.8358,29.8916,29.8024,29.808,20358.9929
2006-04-26 09:50:00,53.49,53.59,53.49,53.59,17467.774966871464,29.808,29.8637,29.808,29.8637,17467.775
2006-04-26 09:55:00,53.57,53.67,53.53,53.62,30960.12528611011,29.8525,29.9083,29.8303,29.8804,30960.1253
2006-04-26 10:00:00,53.57,53.57,53.44,53.52,48427.90025298158,29.8525,29.8525,29.7801,29.8247,48427.9003
2006-04-26 10:05:00,53.49,53.62,53.49,53.53,72521.38296590773,29.808,29.8804,29.808,29.8303,72521.383
2006-04-26 10:10:00,53.53,53.57,53.48,53.52,25298.156848572464,29.8303,29.8525,29.8024,29.8247,25298.1568
2006-04-26 10:15:00,53.53,53.54,53.49,53.52,62883.98988073727,29.8303,29.8358,29.808,29.8247,62883.9899
2006-04-26 10:20:00,53.51,53.54,53.43,53.45,108300.20479460308,29.8191,29.8358,29.7745,29.7857,108300.2048
2006-04-26 10:25:00,53.45,53.49,53.38,53.39,42524.99698831466,29.7857,29.808,29.7467,29.7522,42524.997
2006-04-26 10:30:00,53.39,53.49,53.38,53.49,85531.86363088785,29.7522,29.808,29.7467,29.808,85531.8636
2006-04-26 10:35:00,53.48,53.51,53.36,53.36,54692.20575834237,29.8024,29.8191,29.7355,29.7355,54692.2058
2006-04-26 10:40:00,53.35,53.35,53.21,53.24,61920.25057222022,29.7299,29.7299,29.6519,29.6686,61920.2506
2006-04-26 10:45:00,53.24,53.29,53.17,53.18,36863.02855077702,29.6686,29.6965,29.6296,29.6352,36863.0286
2006-04-26 10:50:00,53.18,53.24,53.16,53.16,41802.19250692688,29.6352,29.6686,29.6241,29.6241,41802.1925
2006-04-26 10:55:00,53.18,53.18,53.04,53.08,64931.93591133599,29.6352,29.6352,29.5572,29.5795,64931.9359
2006-04-26 11:00:00,53.1,53.21,53.08,53.18,82158.7760510782,29.5906,29.6519,29.5795,29.6352,82158.7761
2006-04-26 11:05:00,53.18,53.21,53.16,53.21,44332.00819178412,29.6352,29.6519,29.6241,29.6519,44332.0082
2006-04-26 11:10:00,53.18,53.26,53.17,53.26,38429.104927117216,29.6352,29.6798,29.6296,29.6798,38429.1049
2006-04-26 11:15:00,53.26,53.41,53.25,53.41,86254.66811227564,29.6798,29.7634,29.6742,29.7634,86254.6681
2006-04-26 11:20:00,53.41,53.42,53.29,53.29,51078.18335140345,29.7634,29.769,29.6965,29.6965,51078.1834
2006-04-26 11:25:00,53.28,53.31,53.21,53.26,39754.24647632816,29.6909,29.7077,29.6519,29.6798,39754.2465
2006-04-26 11:30:00,53.23,53.33,53.23,53.33,29394.04890976991,29.6631,29.7188,29.6631,29.7188,29394.0489
2006-04-26 11:35:00,53.32,53.46,53.32,53.46,35417.41958800145,29.7132,29.7912,29.7132,29.7912,35417.4196
2006-04-26 11:40:00,53.46,53.47,53.43,53.46,54812.67317190701,29.7912,29.7968,29.7745,29.7912,54812.6732
2006-04-26 11:45:00,53.45,53.48,53.44,53.44,24213.95012649079,29.7857,29.8024,29.7801,29.7801,24213.9501
2006-04-26 11:50:00,53.44,53.47,53.43,53.47,49993.976629321776,29.7801,29.7968,29.7745,29.7968,49993.9766
2006-04-26 11:55:00,53.48,53.49,53.46,53.46,83965.78725454766,29.8024,29.808,29.7912,29.7912,83965.7873
2006-04-26 12:00:00,53.46,53.48,53.46,53.47,42043.12733405615,29.7912,29.8024,29.7912,29.7968,42043.1273
2006-04-26 12:05:00,53.46,53.48,53.43,53.43,30357.78821828696,29.7912,29.8024,29.7745,29.7745,30357.7882
2006-04-26 12:10:00,53.41,53.49,53.4,53.47,18431.51427538851,29.7634,29.808,29.7578,29.7968,18431.5143
2006-04-26 12:15:00,53.49,53.5,53.45,53.46,42645.4644018793,29.808,29.8135,29.7857,29.7912,42645.4644
2006-04-26 12:20:00,53.46,53.48,53.43,53.46,29875.91856402844,29.7912,29.8024,29.7745,29.7912,29875.9186
2006-04-26 12:25:00,53.47,53.58,53.47,53.55,40958.92061197446,29.7968,29.8581,29.7968,29.8414,40958.9206
2006-04-26 12:30:00,53.57,53.57,53.48,53.5,24093.48271292616,29.8525,29.8525,29.8024,29.8135,24093.4827
2006-04-26 12:35:00,53.51,53.63,53.51,53.62,14937.959282014215,29.8191,29.886,29.8191,29.8804,14937.9593
2006-04-26 12:40:00,53.62,53.62,53.59,53.61,26141.42874352488,29.8804,29.8804,29.8637,29.8748,26141.4287
2006-04-26 12:45:00,53.61,53.62,53.54,53.54,26864.233224912663,29.8748,29.8804,29.8358,29.8358,26864.2332
2006-04-26 12:50:00,53.55,53.57,53.52,53.56,7830.381881701001,29.8414,29.8525,29.8247,29.847,7830.3819
2006-04-26 12:55:00,53.56,53.57,53.47,53.47,25418.62426213709,29.847,29.8525,29.7968,29.7968,25418.6243
2006-04-26 13:00:00,53.48,53.55,53.48,53.53,13371.882905674016,29.8024,29.8414,29.8024,29.8303,13371.8829
2006-04-26 13:05:00,53.53,53.58,53.53,53.56,10962.534634381402,29.8303,29.8581,29.8303,29.847,10962.5346
2006-04-26 13:10:00,53.54,53.61,53.5,53.57,30598.723045416216,29.8358,29.8748,29.8135,29.8525,30598.723
2006-04-26 13:15:00,53.57,53.6,53.5,53.54,22286.471509456693,29.8525,29.8693,29.8135,29.8358,22286.4715
2006-04-26 13:20:00,53.54,53.57,53.53,53.57,10601.132393687509,29.8358,29.8525,29.8303,29.8525,10601.1324
2006-04-26 13:25:00,53.55,53.57,53.44,53.44,13251.415492109383,29.8414,29.8525,29.7801,29.7801,13251.4155
2006-04-26 13:30:00,53.43,53.49,53.38,53.49,21202.264787375017,29.7745,29.808,29.7467,29.808,21202.2648
2006-04-26 13:35:00,53.46,53.52,53.46,53.51,15901.698590531263,29.7912,29.8247,29.7912,29.8191,15901.6986
2006-04-26 13:40:00,53.5,53.51,53.47,53.5,30598.723045416216,29.8135,29.8191,29.7968,29.8135,30598.723
2006-04-26 13:45:00,53.48,53.5,53.48,53.49,20479.46030598723,29.8024,29.8135,29.8024,29.808,20479.4603
2006-04-26 13:50:00,53.49,53.51,53.48,53.5,15781.231176966632,29.808,29.8191,29.8024,29.8135,15781.2312
2006-04-26 13:55:00,53.49,53.58,53.48,53.56,26743.765811348032,29.808,29.8581,29.8024,29.847,26743.7658
2006-04-26 14:00:00,53.56,53.56,53.42,53.43,49993.976629321776,29.847,29.847,29.769,29.7745,49993.9766
2006-04-26 14:05:00,53.41,53.48,53.35,53.46,34694.615106613666,29.7634,29.8024,29.7299,29.7912,34694.6151
2006-04-26 14:10:00,53.44,53.48,53.43,53.48,15901.698590531263,29.7801,29.8024,29.7745,29.8024,15901.6986
2006-04-26 14:15:00,53.49,53.49,53.38,53.42,32646.669076014943,29.808,29.808,29.7467,29.769,32646.6691
2006-04-26 14:20:00,53.43,53.43,53.33,53.4,19154.31875677629,29.7745,29.7745,29.7188,29.7578,19154.3188
2006-04-26 14:25:00,53.4,53.46,53.34,53.41,30839.65787254548,29.7578,29.7912,29.7244,29.7634,30839.6579
2006-04-26 14:30:00,53.43,53.46,53.41,53.43,28912.179255511383,29.7745,29.7912,29.7634,29.7745,28912.1793
2006-04-26 14:35:00,53.43,53.46,53.37,53.46,20961.32996024576,29.7745,29.7912,29.7411,29.7912,20961.33
2006-04-26 14:40:00,53.45,53.48,53.43,53.47,21925.069268762803,29.7857,29.8024,29.7745,29.7968,21925.0693
2006-04-26 14:45:00,53.47,53.47,53.43,53.43,24454.884953620047,29.7968,29.7968,29.7745,29.7745,24454.885
2006-04-26 14:50:00,53.43,53.44,53.34,53.42,39754.24647632816,29.7745,29.7801,29.7244,29.769,39754.2465
2006-04-26 14:55:00,53.43,53.47,53.37,53.47,41561.25767979762,29.7745,29.7968,29.7411,29.7968,41561.2577
2006-04-26 15:00:00,53.47,53.5,53.43,53.44,42163.59474762077,29.7968,29.8135,29.7745,29.7801,42163.5947
2006-04-26 15:05:00,53.44,53.46,53.36,53.36,40838.45319840984,29.7801,29.7912,29.7355,29.7355,40838.4532
2006-04-26 15:10:00,53.36,53.38,53.28,53.32,51078.18335140345,29.7355,29.7467,29.6909,29.7132,51078.1834
2006-04-26 15:15:00,53.31,53.36,53.28,53.33,65775.20780628841,29.7077,29.7355,29.6909,29.7188,65775.2078
2006-04-26 15:20:00,53.34,53.38,53.33,53.36,49632.57438862788,29.7244,29.7467,29.7188,29.7355,49632.5744
2006-04-26 15:25:00,53.37,53.41,53.37,53.4,52644.25972774365,29.7411,29.7634,29.7411,29.7578,52644.2597
2006-04-26 15:30:00,53.4,53.48,53.39,53.47,31562.462353933264,29.7578,29.8024,29.7522,29.7968,31562.4624
2006-04-26 15:35:00,53.47,53.48,53.43,53.45,20358.9928924226,29.7968,29.8024,29.7745,29.7857,20358.9929
2006-04-26 15:40:00,53.45,53.52,53.43,53.51,42886.39922900856,29.7857,29.8247,29.7745,29.8191,42886.3992
2006-04-26 15:45:00,53.52,53.56,53.5,53.5,16744.97048548368,29.8247,29.847,29.8135,29.8135,16744.9705
2006-04-26 15:50:00,53.5,53.5,53.44,53.45,42404.52957475004,29.8135,29.8135,29.7801,29.7857,42404.5296
2006-04-26 15:55:00,53.44,53.48,53.4,53.48,67220.81676906398,29.7801,29.8024,29.7578,29.8024,67220.8168
2006-04-27 09:30:00,53.33,53.38,53.04,53.21,95048.78930249368,29.7188,29.7467,29.5572,29.6519,95048.7893
2006-04-27 09:35:00,53.18,53.45,53.14,53.18,89989.1579327792,29.6352,29.7857,29.6129,29.6352,89989.1579
2006-04-27 09:40:00,53.18,53.26,53.1,53.13,54451.27093121311,29.6352,29.6798,29.5906,29.6074,54451.2709
2006-04-27 09:45:00,53.18,53.22,53.09,53.2,53487.531622696064,29.6352,29.6575,29.5851,29.6464,53487.5316
2006-04-27 09:50:00,53.2,53.2,53.13,53.2,32285.26683532105,29.6464,29.6464,29.6074,29.6464,32285.2668
2006-04-27 09:55:00,53.22,53.28,53.19,53.25,56137.814721117946,29.6575,29.6909,29.6408,29.6742,56137.8147
2006-04-27 10:00:00,53.27,53.67,53.25,53.67,111191.4227201542,29.6854,29.9083,29.6742,29.9083,111191.4227
2006-04-27 10:05:00,53.6,53.87,53.58,53.87,109143.4766895555,29.8693,30.0197,29.8581,30.0197,109143.4767
2006-04-27 10:10:00,53.88,54.2,53.82,54.19,133598.36164317554,30.0253,30.2036,29.9919,30.198,133598.3616
2006-04-27 10:15:00,54.17,54.21,54.16,54.19,113480.3035778822,30.1869,30.2092,30.1813,30.198,113480.3036
2006-04-27 10:20:00,54.19,54.21,53.87,53.9,119744.609083243,30.198,30.2092,30.0197,30.0364,119744.6091
2006-04-27 10:25:00,53.88,53.96,53.82,53.93,86857.00518009879,30.0253,30.0699,29.9919,30.0532,86857.0052
2006-04-27 10:30:00,53.93,53.96,53.71,53.71,70112.03469461511,30.0532,30.0699,29.9306,29.9306,70112.0347
2006-04-27 10:35:00,53.71,53.86,53.67,53.77,47343.693530899895,29.9306,30.0142,29.9083,29.964,47343.6935
2006-04-27 10:40:00,53.76,53.8,53.72,53.72,40115.64871702205,29.9584,29.9807,29.9361,29.9361,40115.6487
2006-04-27 10:45:00,53.72,53.82,53.66,53.78,78906.15588483316,29.9361,29.9919,29.9027,29.9696,78906.1559
2006-04-27 10:50:00,53.79,53.87,53.7,53.73,66498.01228767619,29.9751,30.0197,29.925,29.9417,66498.0123
2006-04-27 10:55:00,53.74,53.77,53.57,53.57,45536.68232743043,29.9473,29.964,29.8525,29.8525,45536.6823
2006-04-27 11:00:00,53.55,53.67,53.51,53.67,42765.93181544392,29.8414,29.9083,29.8191,29.9083,42765.9318
2006-04-27 11:05:00,53.67,53.68,53.56,53.66,74448.86158294183,29.9083,29.9138,29.847,29.9027,74448.8616
2006-04-27 11:10:00,53.65,53.71,53.65,53.71,52162.39007348513,29.8971,29.9306,29.8971,29.9306,52162.3901
2006-04-27 11:15:00,53.71,53.73,53.54,53.54,61799.78315865559,29.9306,29.9417,29.8358,29.8358,61799.7832
2006-04-27 11:20:00,53.56,53.72,53.54,53.71,67100.34935549935,29.847,29.9361,29.8358,29.9306,67100.3494
2006-04-27 11:25:00,53.7,53.79,53.69,53.75,105770.38910974584,29.925,29.9751,29.9194,29.9529,105770.3891
2006-04-27 11:30:00,53.77,53.79,53.71,53.75,75533.0683050235,29.964,29.9751,29.9306,29.9529,75533.0683
2006-04-27 11:35:00,53.75,53.8,53.73,53.76,47464.16094446453,29.9529,29.9807,29.9417,29.9584,47464.1609
2006-04-27 11:40:00,53.77,53.77,53.57,53.64,53728.466449825326,29.964,29.964,29.8525,29.8916,53728.4664
2006-04-27 11:45:00,53.64,53.87,53.62,53.87,36501.62631008313,29.8916,30.0197,29.8804,30.0197,36501.6263
2006-04-27 11:50:00,53.84,53.95,53.84,53.92,45898.08456812433,30.003,30.0643,30.003,30.0476,45898.0846
2006-04-27 11:55:00,53.91,53.96,53.75,53.79,51560.053005661975,30.042,30.0699,29.9529,29.9751,51560.053
2006-04-27 12:00:00,53.79,53.96,53.75,53.93,55294.542826165525,29.9751,30.0699,29.9529,30.0532,55294.5428
2006-04-27 12:05:00,53.92,53.92,53.83,53.89,28068.907360558973,30.0476,30.0476,29.9974,30.0309,28068.9074
2006-04-27 12:10:00,53.89,53.97,53.86,53.96,79147.09071196242,30.0309,30.0755,30.0142,30.0699,79147.0907
2006-04-27 12:15:00,53.97,54.17,53.97,54.12,48548.367666546204,30.0755,30.1869,30.0755,30.159,48548.3677
2006-04-27 12:20:00,54.09,54.12,53.96,54.04,38670.03975424648,30.1423,30.159,30.0699,30.1145,38670.0398
2006-04-27 12:25:00,54.05,54.05,53.91,53.94,26984.70063847729,30.12,30.12,30.042,30.0587,26984.7006
2006-04-27 12:30:00,53.95,53.98,53.91,53.96,12287.67618359234,30.0643,30.081,30.042,30.0699,12287.6762
2006-04-27 12:35:00,53.97,53.97,53.9,53.9,14576.557041320324,30.0755,30.0755,30.0364,30.0364,14576.557
2006-04-27 12:40:00,53.89,53.96,53.88,53.91,15419.82893627274,30.0309,30.0699,30.0253,30.042,15419.8289
2006-04-27 12:45:00,53.87,53.91,53.87,53.88,13612.817732803278,30.0197,30.042,30.0197,30.0253,13612.8177
2006-04-27 12:50:00,53.91,53.91,53.83,53.87,16022.166004095894,30.042,30.042,29.9974,30.0197,16022.166
2006-04-27 12:55:00,53.89,53.96,53.87,53.96,18190.579448259246,30.0309,30.0699,30.0197,30.0699,18190.5794
2006-04-27 13:00:00,53.96,53.97,53.83,53.91,46018.55198168896,30.0699,30.0755,29.9974,30.042,46018.552
2006-04-27 13:05:00,53.88,53.88,53.75,53.8,28068.907360558973,30.0253,30.0253,29.9529,29.9807,28068.9074
2006-04-27 13:10:00,53.84,53.86,53.76,53.79,16865.43789904831,30.003,30.0142,29.9584,29.9751,16865.4379
2006-04-27 13:15:00,53.8,53.82,53.78,53.79,15299.361522708108,29.9807,29.9919,29.9696,29.9751,15299.3615
2006-04-27 13:20:00,53.79,53.79,53.69,53.74,34935.54993374293,29.9751,29.9751,29.9194,29.9473,34935.5499
2006-04-27 13:25:00,53.75,53.82,53.7,53.7,32887.603903144205,29.9529,29.9919,29.925,29.925,32887.6039
2006-04-27 13:30:00,53.72,53.76,53.72,53.74,19997.59065172871,29.9361,29.9584,29.9361,29.9473,19997.5907
2006-04-27 13:35:00,53.73,53.77,53.67,53.77,33971.81062522588,29.9417,29.964,29.9083,29.964,33971.8106
2006-04-27 13:40:00,53.77,53.85,53.77,53.85,33971.81062522588,29.964,30.0086,29.964,30.0086,33971.8106
2006-04-27 13:45:00,53.85,53.87,53.8,53.8,27587.03770630045,30.0086,30.0197,29.9807,29.9807,27587.0377
2006-04-27 13:50:00,53.8,53.92,53.79,53.87,36501.62631008313,29.9807,30.0476,29.9751,30.0197,36501.6263
2006-04-27 13:55:00,53.87,53.91,53.83,53.87,18190.579448259246,30.0197,30.042,29.9974,30.0197,18190.5794
2006-04-27 14:00:00,53.87,53.91,53.85,53.86,20238.52547885797,30.0197,30.042,30.0086,30.0142,20238.5255
2006-04-27 14:05:00,53.85,53.96,53.85,53.95,26743.765811348032,30.0086,30.0699,30.0086,30.0643,26743.7658
2006-04-27 14:10:00,53.91,53.93,53.79,53.79,38188.170099987954,30.042,30.0532,29.9751,29.9751,38188.1701
2006-04-27 14:15:00,53.8,53.82,53.75,53.76,27346.102879171187,29.9807,29.9919,29.9529,29.9584,27346.1029
2006-04-27 14:20:00,53.75,53.83,53.71,53.82,47223.22611733527,29.9529,29.9974,29.9306,29.9919,47223.2261
2006-04-27 14:25:00,53.82,53.87,53.82,53.87,88061.6793157451,29.9919,30.0197,29.9919,30.0197,88061.6793
2006-04-27 14:30:00,53.87,53.87,53.82,53.82,32044.33200819179,30.0197,30.0197,29.9919,29.9919,32044.332
2006-04-27 14:35:00,53.82,53.85,53.82,53.84,71678.11107095532,29.9919,30.0086,29.9919,30.003,71678.1111
2006-04-27 14:40:00,53.85,53.89,53.84,53.87,124924.70786652212,30.0086,30.0309,30.003,30.0197,124924.7079
2006-04-27 14:45:00,53.87,53.94,53.85,53.94,55896.87989398869,30.0197,30.0587,30.0086,30.0587,55896.8799
2006-04-27 14:50:00,53.94,53.98,53.91,53.95,41922.65992049151,30.0587,30.081,30.042,30.0643,41922.6599
2006-04-27 14:55:00,53.93,53.94,53.89,53.91,19877.12323816408,30.0532,30.0587,30.0309,30.042,19877.1232
2006-04-27 15:00:00,53.91,53.96,53.91,53.92,26984.70063847729,30.042,30.0699,30.042,30.0476,26984.7006
2006-04-27 15:05:00,53.91,53.96,53.9,53.93,21202.264787375017,30.042,30.0699,30.0364,30.0532,21202.2648
2006-04-27 15:10:00,53.92,53.96,53.87,53.96,20961.32996024576,30.0476,30.0699,30.0197,30.0699,20961.33
2006-04-27 15:15:00,53.96,54.01,53.9,53.96,41320.32285266836,30.0699,30.0977,30.0364,30.0699,41320.3229
2006-04-27 15:20:00,53.98,53.98,53.92,53.94,28550.777014817493,30.081,30.081,30.0476,30.0587,28550.777
2006-04-27 15:25:00,53.95,53.95,53.82,53.82,41922.65992049151,30.0643,30.0643,29.9919,29.9919,41922.6599
2006-04-27 15:30:00,53.82,53.83,53.71,53.72,65413.80556559451,29.9919,29.9974,29.9306,29.9361,65413.8056
2006-04-27 15:35:00,53.7,53.82,53.7,53.82,35899.28924225997,29.925,29.9919,29.925,29.9919,35899.2892
2006-04-27 15:40:00,53.82,53.9,53.79,53.88,58547.16299241056,29.9919,30.0364,29.9751,30.0253,58547.163
2006-04-27 15:45:00,53.9,54.04,53.88,54.02,88904.95121069752,30.0364,30.1145,30.0253,30.1033,88904.9512
2006-04-27 15:50:00,54.02,54.02,53.96,53.96,64811.46849777136,30.1033,30.1033,30.0699,30.0699,64811.4685
2006-04-27 15:55:00,53.96,54.0,53.9,53.91,101192.62739428986,30.0699,30.0922,30.0364,30.042,101192.6274
2006-04-28 09:30:00,54.03,54.04,53.87,54.02,59992.77195518613,30.1089,30.1145,30.0197,30.1033,59992.772
2006-04-28 09:35:00,54.02,54.04,53.87,53.87,49512.10697506325,30.1033,30.1145,30.0197,30.0197,49512.107
2006-04-28 09:40:00,53.87,53.94,53.81,53.88,30478.25563185159,30.0197,30.0587,29.9863,30.0253,30478.2556
2006-04-28 09:45:00,53.89,53.94,53.8,53.89,98542.34429586798,30.0309,30.0587,29.9807,30.0309,98542.3443
2006-04-28 09:50:00,53.88,53.96,53.83,53.9,69750.63245392122,30.0253,30.0699,29.9974,30.0364,69750.6325
2006-04-28 09:55:00,53.95,53.96,53.87,53.87,54571.73834477775,30.0643,30.0699,30.0197,30.0197,54571.7383
2006-04-28 10:00:00,53.87,54.01,53.82,53.98,87700.27707505121,30.0197,30.0977,29.9919,30.081,87700.2771
2006-04-28 10:05:00,53.97,54.09,53.95,54.03,175882.42380436094,30.0755,30.1423,30.0643,30.1089,175882.4238
2006-04-28 10:10:00,54.01,54.11,53.99,54.11,80231.2974340441,30.0977,30.1535,30.0866,30.1535,80231.2974
2006-04-28 10:15:00,54.11,54.31,54.11,54.22,96494.39826526924,30.1535,30.2649,30.1535,30.2148,96494.3983
2006-04-28 10:20:00,54.23,54.27,54.21,54.23,96614.86567883388,30.2203,30.2426,30.2092,30.2203,96614.8657
2006-04-28 10:25:00,54.23,54.25,54.15,54.15,30357.78821828696,30.2203,30.2315,30.1758,30.1758,30357.7882
2006-04-28 10:30:00,54.16,54.16,54.08,54.11,53969.40127695459,30.1813,30.1813,30.1368,30.1535,53969.4013
2006-04-28 10:35:00,54.13,54.17,54.09,54.17,34815.08252017829,30.1646,30.1869,30.1423,30.1869,34815.0825
2006-04-28 10:40:00,54.17,54.25,54.12,54.12,63245.39212143116,30.1869,30.2315,30.159,30.159,63245.3921
2006-04-28 10:45:00,54.13,54.17,54.09,54.1,51439.58559209734,30.1646,30.1869,30.1423,30.1479,51439.5856
2006-04-28 10:50:00,54.12,54.13,54.08,54.11,45898.08456812433,30.159,30.1646,30.1368,30.1535,45898.0846
2006-04-28 10:55:00,54.11,54.12,53.9,53.9,47705.09577159379,30.1535,30.159,30.0364,30.0364,47705.0958
2006-04-28 11:00:00,53.89,53.9,53.71,53.82,96976.26791952776,30.0309,30.0364,29.9306,29.9919,96976.2679
2006-04-28 11:05:00,53.82,53.87,53.78,53.83,46379.95422238285,29.9919,30.0197,29.9696,29.9974,46379.9542
2006-04-28 11:10:00,53.84,53.93,53.79,53.82,58547.16299241056,30.003,30.0532,29.9751,29.9919,58547.163
2006-04-28 11:15:00,53.82,53.87,53.62,53.67,85893.26587158175,29.9919,30.0197,29.8804,29.9083,85893.2659
2006-04-28 11:20:00,53.66,53.67,53.37,53.39,114684.9777135285,29.9027,29.9083,29.7411,29.7522,114684.9777
2006-04-28 11:25:00,53.39,53.41,53.29,53.29,76496.80761354054,29.7522,29.7634,29.6965,29.6965,76496.8076
2006-04-28 11:30:00,53.29,53.29,53.15,53.23,67702.68642332249,29.6965,29.6965,29.6185,29.6631,67702.6864
2006-04-28 11:35:00,53.23,53.32,53.13,53.13,134321.16612456331,29.6631,29.7132,29.6074,29.6074,134321.1661
2006-04-28 11:40:00,53.13,53.13,53.01,53.1,111432.35754728348,29.6074,29.6074,29.5405,29.5906,111432.3575
2006-04-28 11:45:00,53.1,53.18,53.1,53.17,88904.95121069752,29.5906,29.6352,29.5906,29.6296,88904.9512
2006-04-28 11:50:00,53.13,53.18,53.09,53.13,124201.90338513434,29.6074,29.6352,29.5851,29.6074,124201.9034
2006-04-28 11:55:00,53.14,53.15,53.11,53.14,83122.51535959524,29.6129,29.6185,29.5962,29.6129,83122.5154
2006-04-28 12:00:00,53.14,53.14,53.0,53.0,65534.27297915914,29.6129,29.6129,29.5349,29.5349,65534.273
2006-04-28 12:05:00,53.05,53.07,52.99,52.99,80833.63450186726,29.5628,29.5739,29.5293,29.5293,80833.6345
2006-04-28 12:10:00,52.98,52.99,52.92,52.95,53367.06420913144,29.5238,29.5293,29.4903,29.507,53367.0642
2006-04-28 12:15:00,52.95,52.98,52.94,52.95,75653.53571858813,29.507,29.5238,29.5015,29.507,75653.5357
2006-04-28 12:20:00,52.95,52.95,52.88,52.89,99987.95325864357,29.507,29.507,29.468,29.4736,99987.9533
2006-04-28 12:25:00,52.88,52.9,52.88,52.88,48909.769907240094,29.468,29.4792,29.468,29.468,48909.7699
2006-04-28 12:30:00,52.89,52.9,52.88,52.89,80713.16708830262,29.4736,29.4792,29.468,29.4736,80713.1671
2006-04-28 12:35:00,52.89,53.0,52.89,53.0,60836.04385013854,29.4736,29.5349,29.4736,29.5349,60836.0439
2006-04-28 12:40:00,53.0,53.0,52.87,52.89,55174.0754126009,29.5349,29.5349,29.4625,29.4736,55174.0754
2006-04-28 12:45:00,52.89,52.91,52.86,52.88,27466.57029273581,29.4736,29.4848,29.4569,29.468,27466.5703
2006-04-28 12:50:00,52.86,52.91,52.86,52.89,100710.75774003132,29.4569,29.4848,29.4569,29.4736,100710.7577
2006-04-28 12:55:00,52.89,52.92,52.89,52.89,57462.95627032888,29.4736,29.4903,29.4736,29.4736,57462.9563
2006-04-28 13:00:00,52.89,52.93,52.89,52.89,61317.91350439707,29.4736,29.4959,29.4736,29.4736,61317.9135
2006-04-28 13:05:00,52.9,53.04,52.9,52.98,91314.29948199014,29.4792,29.5572,29.4792,29.5238,91314.2995
2006-04-28 13:10:00,52.98,53.03,52.98,53.03,41320.32285266836,29.5238,29.5516,29.5238,29.5516,41320.3229
2006-04-28 13:15:00,53.03,53.13,53.03,53.13,56258.28213468257,29.5516,29.6074,29.5516,29.6074,56258.2821
2006-04-28 13:20:00,53.14,53.19,53.13,53.17,68064.0886640164,29.6129,29.6408,29.6074,29.6296,68064.0887
2006-04-28 13:25:00,53.18,53.24,53.17,53.21,65293.338152029886,29.6352,29.6686,29.6296,29.6519,65293.3382
2006-04-28 13:30:00,53.21,53.23,53.17,53.19,67823.15383688713,29.6519,29.6631,29.6296,29.6408,67823.1538
2006-04-28 13:35:00,53.19,53.2,53.15,53.2,118058.06529333816,29.6408,29.6464,29.6185,29.6464,118058.0653
2006-04-28 13:40:00,53.2,53.22,53.15,53.15,48668.83508011083,29.6464,29.6575,29.6185,29.6185,48668.8351
2006-04-28 13:45:00,53.17,53.21,53.16,53.18,69630.16504035659,29.6296,29.6519,29.6241,29.6352,69630.165
2006-04-28 13:50:00,53.18,53.21,53.15,53.21,51319.11817853271,29.6352,29.6519,29.6185,29.6519,51319.1182
2006-04-28 13:55:00,53.2,53.23,53.19,53.22,59751.83712805687,29.6464,29.6631,29.6408,29.6575,59751.8371
2006-04-28 14:00:00,53.21,53.25,53.2,53.24,50837.24852427419,29.6519,29.6742,29.6464,29.6686,50837.2485
2006-04-28 14:05:00,53.24,53.26,53.13,53.17,80472.23226117335,29.6686,29.6798,29.6074,29.6296,80472.2323
2006-04-28 14:10:00,53.18,53.18,53.13,53.13,59872.304541621495,29.6352,29.6352,29.6074,29.6074,59872.3045
2006-04-28 14:15:00,53.14,53.23,53.14,53.18,76737.74244066981,29.6129,29.6631,29.6129,29.6352,76737.7424
2006-04-28 14:20:00,53.18,53.18,53.04,53.05,67100.34935549935,29.6352,29.6352,29.5572,29.5628,67100.3494
2006-04-28 14:25:00,53.05,53.08,52.99,53.03,87218.40742079269,29.5628,29.5795,29.5293,29.5516,87218.4074
2006-04-28 14:30:00,53.0,53.04,52.95,52.99,124081.4359715697,29.5349,29.5572,29.507,29.5293,124081.436
2006-04-28 14:35:00,52.99,53.05,52.98,53.05,97096.7353330924,29.5293,29.5628,29.5238,29.5628,97096.7353
2006-04-28 14:40:00,53.04,53.09,53.03,53.04,86736.53776653417,29.5572,29.5851,29.5516,29.5572,86736.5378
2006-04-28 14:45:00,53.04,53.07,53.03,53.04,149379.59282014216,29.5572,29.5739,29.5516,29.5572,149379.5928
2006-04-28 14:50:00,53.04,53.04,52.88,52.9,166847.36778701362,29.5572,29.5572,29.468,29.4792,166847.3678
2006-04-28 14:55:00,52.92,52.95,52.89,52.89,148777.255752319,29.4903,29.507,29.4736,29.4736,148777.2558
2006-04-28 15:00:00,52.89,53.01,52.87,52.99,98542.34429586798,29.4736,29.5405,29.4625,29.5293,98542.3443
2006-04-28 15:05:00,52.99,52.99,52.91,52.99,52162.39007348513,29.5293,29.5293,29.4848,29.5293,52162.3901
2006-04-28 15:10:00,52.99,52.99,52.95,52.98,54330.803517648485,29.5293,29.5293,29.507,29.5238,54330.8035
2006-04-28 15:15:00,52.98,52.99,52.93,52.98,129141.0673412842,29.5238,29.5293,29.4959,29.5238,129141.0673
2006-04-28 15:20:00,52.98,53.14,52.98,53.12,132152.75268039998,29.5238,29.6129,29.5238,29.6018,132152.7527
2006-04-28 15:25:00,53.12,53.26,53.09,53.24,131068.54595831828,29.6018,29.6798,29.5851,29.6686,131068.546
2006-04-28 15:30:00,53.24,53.28,53.2,53.23,136128.1773280328,29.6686,29.6909,29.6464,29.6631,136128.1773
2006-04-28 15:35:00,53.23,53.38,53.22,53.35,105047.58462835805,29.6631,29.7467,29.6575,29.7299,105047.5846
2006-04-28 15:40:00,53.35,53.36,53.27,53.28,150584.26695578848,29.7299,29.7355,29.6854,29.6909,150584.267
2006-04-28 15:45:00,53.28,53.34,53.27,53.3,131189.01337188293,29.6909,29.7244,29.6854,29.7021,131189.0134
2006-04-28 15:50:00,53.3,53.32,53.27,53.31,128538.73027346104,29.7021,29.7132,29.6854,29.7077,128538.7303
2006-04-28 15:55:00,53.33,53.36,53.31,53.34,121792.55511384172,29.7188,29.7355,29.7077,29.7244,121792.5551
2006-05-01 09:30:00,53.67,53.78,53.67,53.77,92157.57137694256,29.9083,29.9696,29.9083,29.964,92157.5714
2006-05-01 09:35:00,53.78,53.87,53.77,53.87,102638.23635706544,29.9696,30.0197,29.964,30.0197,102638.2364
2006-05-01 09:40:00,53.89,53.98,53.87,53.91,96735.33309239852,30.0309,30.081,30.0197,30.042,96735.3331
2006-05-01 09:45:00,53.9,53.91,53.7,53.77,105649.9216961812,30.0364,30.042,29.925,29.964,105649.9217
2006-05-01 09:50:00,53.77,53.77,53.52,53.57,64811.46849777136,29.964,29.964,29.8247,29.8525,64811.4685
2006-05-01 09:55:00,53.57,53.64,53.55,53.61,86254.66811227564,29.8525,29.8916,29.8414,29.8748,86254.6681
2006-05-01 10:00:00,53.61,53.61,53.39,53.55,77460.54692205759,29.8748,29.8748,29.7522,29.8414,77460.5469
2006-05-01 10:05:00,53.56,53.62,53.42,53.52,84929.5265630647,29.847,29.8804,29.769,29.8247,84929.5266
2006-05-01 10:10:00,53.52,53.61,53.48,53.48,65654.74039272378,29.8247,29.8748,29.8024,29.8024,65654.7404
2006-05-01 10:15:00,53.48,53.48,53.3,53.48,45898.08456812433,29.8024,29.8024,29.7021,29.8024,45898.0846
2006-05-01 10:20:00,53.47,53.54,53.38,53.54,47343.693530899895,29.7968,29.8358,29.7467,29.8358,47343.6935
2006-05-01 10:25:00,53.54,53.61,53.53,53.54,59029.03264666908,29.8358,29.8748,29.8303,29.8358,59029.0326
2006-05-01 10:30:00,53.51,53.6,53.48,53.52,49753.041802192514,29.8191,29.8693,29.8024,29.8247,49753.0418
2006-05-01 10:35:00,53.52,53.53,53.4,53.43,68545.95831827492,29.8247,29.8303,29.7578,29.7745,68545.9583
2006-05-01 10:40:00,53.42,53.42,53.31,53.32,39995.18130345742,29.769,29.769,29.7077,29.7132,39995.1813
2006-05-01 10:45:00,53.33,53.42,53.13,53.17,113118.9013371883,29.7188,29.769,29.6074,29.6296,113118.9013
2006-05-01 10:50:00,53.17,53.23,53.05,53.05,55896.87989398869,29.6296,29.6631,29.5628,29.5628,55896.8799
2006-05-01 10:55:00,53.05,53.08,53.0,53.06,74810.26382363572,29.5628,29.5795,29.5349,29.5683,74810.2638
2006-05-01 11:00:00,53.07,53.17,53.07,53.11,43850.13853752561,29.5739,29.6296,29.5739,29.5962,43850.1385
2006-05-01 11:05:00,53.12,53.13,52.88,52.88,74448.86158294183,29.6018,29.6074,29.468,29.468,74448.8616
2006-05-01 11:10:00,52.88,52.94,52.84,52.89,48427.90025298158,29.468,29.5015,29.4457,29.4736,48427.9003
2006-05-01 11:15:00,52.89,52.92,52.88,52.88,33128.53873027347,29.4736,29.4903,29.468,29.468,33128.5387
2006-05-01 11:20:00,52.88,52.95,52.86,52.91,35176.48476087219,29.468,29.507,29.4569,29.4848,35176.4848
2006-05-01 11:25:00,52.92,52.98,52.92,52.94,31562.462353933264,29.4903,29.5238,29.4903,29.5015,31562.4624
2006-05-01 11:30:00,52.92,53.1,52.92,53.1,43729.67112396097,29.4903,29.5906,29.4903,29.5906,43729.6711
2006-05-01 11:35:00,53.1,53.13,53.09,53.13,23370.67823153837,29.5906,29.6074,29.5851,29.6074,23370.6782
2006-05-01 11:40:00,53.13,53.13,53.02,53.04,33610.40838453199,29.6074,29.6074,29.5461,29.5572,33610.4084
2006-05-01 11:45:00,53.04,53.05,52.93,52.95,55896.87989398869,29.5572,29.5628,29.4959,29.507,55896.8799
2006-05-01 11:50:00,52.94,53.03,52.92,53.01,24575.35236718468,29.5015,29.5516,29.4903,29.5405,24575.3524
2006-05-01 11:55:00,53.01,53.03,52.97,53.01,33730.87579809662,29.5405,29.5516,29.5182,29.5405,33730.8758
2006-05-01 12:00:00,53.02,53.04,52.97,52.97,23611.61305866764,29.5461,29.5572,29.5182,29.5182,23611.6131
2006-05-01 12:05:00,52.96,53.11,52.96,53.08,33369.47355740273,29.5126,29.5962,29.5126,29.5795,33369.4736
2006-05-01 12:10:00,53.09,53.16,53.08,53.09,29634.98373689917,29.5851,29.6241,29.5795,29.5851,29634.9837
2006-05-01 12:15:00,53.11,53.11,53.01,53.04,27105.168052041925,29.5962,29.5962,29.5405,29.5572,27105.1681
2006-05-01 12:20:00,53.03,53.04,52.93,52.96,42886.39922900856,29.5516,29.5572,29.4959,29.5126,42886.3992
2006-05-01 12:25:00,52.96,52.97,52.92,52.97,26141.42874352488,29.5126,29.5182,29.4903,29.5182,26141.4287
2006-05-01 12:30:00,52.96,52.97,52.85,52.85,43006.86664257319,29.5126,29.5182,29.4513,29.4513,43006.8666
2006-05-01 12:35:00,52.85,52.86,52.8,52.84,32526.201662450312,29.4513,29.4569,29.4235,29.4457,32526.2017
2006-05-01 12:40:00,52.85,52.88,52.81,52.83,27948.439946994346,29.4513,29.468,29.429,29.4402,27948.4399
2006-05-01 12:45:00,52.82,52.85,52.78,52.85,30839.65787254548,29.4346,29.4513,29.4123,29.4513,30839.6579
2006-05-01 12:50:00,52.85,52.85,52.81,52.81,39151.909408505,29.4513,29.4513,29.429,29.429,39151.9094
2006-05-01 12:55:00,52.84,52.84,52.79,52.84,42163.59474762077,29.4457,29.4457,29.4179,29.4457,42163.5947
2006-05-01 13:00:00,52.83,52.86,52.81,52.81,17949.644621129984,29.4402,29.4569,29.429,29.429,17949.6446
2006-05-01 13:05:00,52.83,52.84,52.82,52.83,27466.57029273581,29.4402,29.4457,29.4346,29.4402,27466.5703
2006-05-01 13:10:00,52.83,52.84,52.74,52.74,35417.41958800145,29.4402,29.4457,29.39,29.39,35417.4196
2006-05-01 13:15:00,52.74,52.75,52.67,52.69,31321.527526804,29.39,29.3956,29.351,29.3622,31321.5275
2006-05-01 13:20:00,52.69,52.71,52.6,52.63,59149.50006023371,29.3622,29.3733,29.312,29.3287,59149.5001
2006-05-01 13:25:00,52.64,52.64,52.59,52.64,52403.32490061439,29.3343,29.3343,29.3064,29.3343,52403.3249
2006-05-01 13:30:00,52.64,52.72,52.64,52.71,39995.18130345742,29.3343,29.3789,29.3343,29.3733,39995.1813
2006-05-01 13:35:00,52.71,52.78,52.69,52.78,26984.70063847729,29.3733,29.4123,29.3622,29.4123,26984.7006
2006-05-01 13:40:00,52.78,52.84,52.75,52.78,43609.203710396345,29.4123,29.4457,29.3956,29.4123,43609.2037
2006-05-01 13:45:00,52.77,52.79,52.76,52.77,29273.58149620528,29.4067,29.4179,29.4012,29.4067,29273.5815
2006-05-01 13:50:00,52.78,52.84,52.76,52.84,62402.12022647874,29.4123,29.4457,29.4012,29.4457,62402.1202
2006-05-01 13:55:00,52.83,52.94,52.83,52.94,25298.156848572464,29.4402,29.5015,29.4402,29.5015,25298.1568
2006-05-01 14:00:00,52.92,52.94,52.77,52.82,38429.104927117216,29.4903,29.5015,29.4067,29.4346,38429.1049
2006-05-01 14:05:00,52.82,52.9,52.81,52.89,27707.50511986508,29.4346,29.4792,29.429,29.4736,27707.5051
2006-05-01 14:10:00,52.86,52.9,52.86,52.9,42524.99698831466,29.4569,29.4792,29.4569,29.4792,42524.997
2006-05-01 14:15:00,52.9,52.93,52.87,52.87,41681.72509336225,29.4792,29.4959,29.4625,29.4625,41681.7251
2006-05-01 14:20:00,52.87,52.89,52.84,52.88,34333.21286591977,29.4625,29.4736,29.4457,29.468,34333.2129
2006-05-01 14:25:00,52.88,52.91,52.87,52.9,36140.22406938923,29.468,29.4848,29.4625,29.4792,36140.2241
2006-05-01 14:30:00,52.91,52.97,52.86,52.88,67461.75159619324,29.4848,29.5182,29.4569,29.468,67461.7516
2006-05-01 14:35:00,52.88,52.9,52.84,52.84,59631.36971449223,29.468,29.4792,29.4457,29.4457,59631.3697
2006-05-01 14:40:00,52.82,52.91,52.81,52.89,49030.23732080473,29.4346,29.4848,29.429,29.4736,49030.2373
2006-05-01 14:45:00,52.91,52.95,52.9,52.94,43247.80146970245,29.4848,29.507,29.4792,29.5015,43247.8015
2006-05-01 14:50:00,52.94,53.04,52.93,52.98,36863.02855077702,29.5015,29.5572,29.4959,29.5238,36863.0286
2006-05-01 14:55:00,52.99,53.08,52.99,53.05,38429.104927117216,29.5293,29.5795,29.5293,29.5628,38429.1049
2006-05-01 15:00:00,53.06,53.07,53.04,53.04,37585.8330321648,29.5683,29.5739,29.5572,29.5572,37585.833
2006-05-01 15:05:00,53.04,53.05,53.0,53.0,52403.32490061439,29.5572,29.5628,29.5349,29.5349,52403.3249
2006-05-01 15:10:00,53.01,53.04,53.0,53.04,35056.01734730756,29.5405,29.5572,29.5349,29.5572,35056.0173
2006-05-01 15:15:00,53.02,53.07,52.89,52.89,107938.80255390918,29.5461,29.5739,29.4736,29.4736,107938.8026
2006-05-01 15:20:00,52.89,52.89,52.63,52.74,85049.99397662932,29.4736,29.4736,29.3287,29.39,85049.994
2006-05-01 15:25:00,52.73,52.79,52.68,52.76,73966.9919286833,29.3844,29.4179,29.3566,29.4012,73966.9919
2006-05-01 15:30:00,52.76,52.77,52.63,52.67,100951.6925671606,29.4012,29.4067,29.3287,29.351,100951.6926
2006-05-01 15:35:00,52.63,52.68,52.33,52.45,116853.39115769186,29.3287,29.3566,29.1615,29.2284,116853.3912
2006-05-01 15:40:00,52.46,52.51,52.38,52.38,86495.6029394049,29.234,29.2618,29.1894,29.1894,86495.6029
2006-05-01 15:45:00,52.38,52.59,52.38,52.55,87700.27707505121,29.1894,29.3064,29.1894,29.2841,87700.2771
2006-05-01 15:50:00,52.55,52.55,52.42,52.47,163112.87796651007,29.2841,29.2841,29.2117,29.2396,163112.878
2006-05-01 15:55:00,52.48,52.5,52.45,52.45,122394.89218166488,29.2451,29.2563,29.2284,29.2284,122394.8922
2006-05-02 09:30:00,52.63,52.84,52.6,52.83,87338.87483435731,29.3287,29.4457,29.312,29.4402,87338.8748
2006-05-02 09:35:00,52.82,52.99,52.75,52.79,65052.403324900624,29.4346,29.5293,29.3956,29.4179,65052.4033
2006-05-02 09:40:00,52.76,52.89,52.69,52.73,175521.02156366705,29.4012,29.4736,29.3622,29.3844,175521.0216
2006-05-02 09:45:00,52.75,52.79,52.68,52.69,161667.26900373452,29.3956,29.4179,29.3566,29.3622,161667.269
2006-05-02 09:50:00,52.69,52.73,52.67,52.69,180580.6529333816,29.3622,29.3844,29.351,29.3622,180580.6529
2006-05-02 09:55:00,52.69,52.76,52.67,52.71,89627.7556920853,29.3622,29.4012,29.351,29.3733,89627.7557
2006-05-02 10:00:00,52.71,52.74,52.66,52.69,101554.02963498374,29.3733,29.39,29.3454,29.3622,101554.0296
2006-05-02 10:05:00,52.69,52.71,52.63,52.69,189977.1111914228,29.3622,29.3733,29.3287,29.3622,189977.1112
2006-05-02 10:10:00,52.7,52.89,52.69,52.74,108179.73738103845,29.3677,29.4736,29.3622,29.39,108179.7374
2006-05-02 10:15:00,52.74,52.89,52.65,52.86,94205.51740754128,29.39,29.4736,29.3399,29.4569,94205.5174
2006-05-02 10:20:00,52.89,52.91,52.81,52.89,90591.49500060234,29.4736,29.4848,29.429,29.4736,90591.495
2006-05-02 10:25:00,52.89,53.09,52.89,53.04,132393.68750752922,29.4736,29.5851,29.4736,29.5572,132393.6875
2006-05-02 10:30:00,53.04,53.11,52.99,53.04,51439.58559209734,29.5572,29.5962,29.5293,29.5572,51439.5856
2006-05-02 10:35:00,53.04,53.08,52.98,53.02,36381.15889651849,29.5572,29.5795,29.5238,29.5461,36381.1589
2006-05-02 10:40:00,53.02,53.02,52.92,52.92,44211.540778219496,29.5461,29.5461,29.4903,29.4903,44211.5408
2006-05-02 10:45:00,52.94,53.12,52.88,53.12,46500.42163594748,29.5015,29.6018,29.468,29.6018,46500.4216
2006-05-02 10:50:00,53.12,53.12,53.02,53.08,56017.34730755331,29.6018,29.6018,29.5461,29.5795,56017.3473
2006-05-02 10:55:00,53.06,53.08,52.95,52.98,25177.68943500784,29.5683,29.5795,29.507,29.5238,25177.6894
2006-05-02 11:00:00,52.95,53.0,52.93,52.97,50355.37887001567,29.507,29.5349,29.4959,29.5182,50355.3789
2006-05-02 11:05:00,52.97,52.99,52.88,52.94,27948.439946994346,29.5182,29.5293,29.468,29.5015,27948.4399
2006-05-02 11:10:00,52.92,52.93,52.85,52.87,18431.51427538851,29.4903,29.4959,29.4513,29.4625,18431.5143
2006-05-02 11:15:00,52.88,52.96,52.85,52.88,31321.527526804,29.468,29.5126,29.4513,29.468,31321.5275
2006-05-02 11:20:00,52.88,52.92,52.88,52.92,38308.63751355259,29.468,29.4903,29.468,29.4903,38308.6375
2006-05-02 11:25:00,52.93,53.1,52.92,53.08,52403.32490061439,29.4959,29.5906,29.4903,29.5795,52403.3249
2006-05-02 11:30:00,53.08,53.13,53.06,53.11,62522.58764004338,29.5795,29.6074,29.5683,29.5962,62522.5876
2006-05-02 11:35:00,53.11,53.12,53.06,53.12,35176.48476087219,29.5962,29.6018,29.5683,29.6018,35176.4848
2006-05-02 11:40:00,53.12,53.18,53.1,53.16,53367.06420913144,29.6018,29.6352,29.5906,29.6241,53367.0642
2006-05-02 11:45:00,53.16,53.26,53.13,53.24,56860.61920250573,29.6241,29.6798,29.6074,29.6686,56860.6192
2006-05-02 11:50:00,53.24,53.31,53.24,53.26,103361.0408384532,29.6686,29.7077,29.6686,29.6798,103361.0408
2006-05-02 11:55:00,53.27,53.27,53.21,53.24,38429.104927117216,29.6854,29.6854,29.6519,29.6686,38429.1049
2006-05-02 12:00:00,53.23,53.25,53.13,53.18,61799.78315865559,29.6631,29.6742,29.6074,29.6352,61799.7832
2006-05-02 12:05:00,53.18,53.23,53.14,53.23,49391.63956149862,29.6352,29.6631,29.6129,29.6631,49391.6396
2006-05-02 12:10:00,53.22,53.23,53.18,53.18,41681.72509336225,29.6575,29.6631,29.6352,29.6352,41681.7251
2006-05-02 12:15:00,53.19,53.19,53.18,53.18,13010.480664980125,29.6408,29.6408,29.6352,29.6352,13010.4807
2006-05-02 12:20:00,53.19,53.21,53.17,53.18,31321.527526804,29.6408,29.6519,29.6296,29.6352,31321.5275
2006-05-02 12:25:00,53.17,53.2,53.13,53.19,22406.938923021324,29.6296,29.6464,29.6074,29.6408,22406.9389
2006-05-02 12:30:00,53.17,53.18,53.08,53.13,35658.354415130714,29.6296,29.6352,29.5795,29.6074,35658.3544
2006-05-02 12:35:00,53.13,53.22,53.12,53.22,90711.96241416698,29.6074,29.6575,29.6018,29.6575,90711.9624
2006-05-02 12:40:00,53.23,53.25,53.2,53.2,71798.57848451994,29.6631,29.6742,29.6464,29.6464,71798.5785
2006-05-02 12:45:00,53.22,53.23,53.19,53.23,15419.82893627274,29.6575,29.6631,29.6408,29.6631,15419.8289
2006-05-02 12:50:00,53.22,53.22,53.18,53.18,18672.44910251777,29.6575,29.6575,29.6352,29.6352,18672.4491
2006-05-02 12:55:00,53.18,53.18,53.05,53.12,36019.7566558246,29.6352,29.6352,29.5628,29.6018,36019.7567
2006-05-02 13:00:00,53.14,53.21,53.14,53.18,81676.90639681967,29.6129,29.6519,29.6129,29.6352,81676.9064
2006-05-02 13:05:00,53.18,53.18,53.13,53.13,20479.46030598723,29.6352,29.6352,29.6074,29.6074,20479.4603
2006-05-02 13:10:00,53.13,53.14,53.08,53.09,25057.2220214432,29.6074,29.6129,29.5795,29.5851,25057.222
2006-05-02 13:15:00,53.11,53.18,53.1,53.17,32646.669076014943,29.5962,29.6352,29.5906,29.6296,32646.6691
2006-05-02 13:20:00,53.17,53.17,53.13,53.15,23611.61305866764,29.6296,29.6296,29.6074,29.6185,23611.6131
2006-05-02 13:25:00,53.16,53.18,53.14,53.17,33610.40838453199,29.6241,29.6352,29.6129,29.6296,33610.4084
2006-05-02 13:30:00,53.18,53.21,53.13,53.18,38790.50716781111,29.6352,29.6519,29.6074,29.6352,38790.5072
2006-05-02 13:35:00,53.18,53.22,53.17,53.22,60715.57643657392,29.6352,29.6575,29.6296,29.6575,60715.5764
2006-05-02 13:40:00,53.22,53.33,53.21,53.24,73485.12227442478,29.6575,29.7188,29.6519,29.6686,73485.1223
2006-05-02 13:45:00,53.24,53.28,53.22,53.23,29273.58149620528,29.6686,29.6909,29.6575,29.6631,29273.5815
2006-05-02 13:50:00,53.23,53.25,53.21,53.23,19154.31875677629,29.6631,29.6742,29.6519,29.6631,19154.3188
2006-05-02 13:55:00,53.23,53.23,53.22,53.23,18672.44910251777,29.6631,29.6631,29.6575,29.6631,18672.4491
2006-05-02 14:00:00,53.23,53.28,53.23,53.28,23491.145645103003,29.6631,29.6909,29.6631,29.6909,23491.1456
2006-05-02 14:05:00,53.24,53.32,53.24,53.32,19154.31875677629,29.6686,29.7132,29.6686,29.7132,19154.3188
2006-05-02 14:10:00,53.33,53.33,53.28,53.28,27225.63546560656,29.7188,29.7188,29.6909,29.6909,27225.6355
2006-05-02 14:15:00,53.28,53.33,53.28,53.32,29634.98373689917,29.6909,29.7188,29.6909,29.7132,29634.9837
2006-05-02 14:20:00,53.32,53.32,53.29,53.29,82399.71087820745,29.7132,29.7132,29.6965,29.6965,82399.7109
2006-05-02 14:25:00,53.29,53.29,53.22,53.22,43970.60595109024,29.6965,29.6965,29.6575,29.6575,43970.606
2006-05-02 14:30:00,53.21,53.21,53.05,53.09,99265.14877725576,29.6519,29.6519,29.5628,29.5851,99265.1488
2006-05-02 14:35:00,53.08,53.13,53.07,53.09,44813.87784604265,29.5795,29.6074,29.5739,29.5851,44813.8778
2006-05-02 14:40:00,53.09,53.13,53.09,53.1,35296.95217443682,29.5851,29.6074,29.5851,29.5906,35296.9522
2006-05-02 14:45:00,53.1,53.15,53.08,53.13,26261.89615708951,29.5906,29.6185,29.5795,29.6074,26261.8962
2006-05-02 14:50:00,53.13,53.13,53.07,53.08,40597.518371280574,29.6074,29.6074,29.5739,29.5795,40597.5184
2006-05-02 14:55:00,53.07,53.08,52.99,53.07,36260.691482953865,29.5739,29.5795,29.5293,29.5739,36260.6915
2006-05-02 15:00:00,53.08,53.18,53.08,53.16,71075.77400313216,29.5795,29.6352,29.5795,29.6241,71075.774
2006-05-02 15:05:00,53.16,53.21,53.15,53.19,35176.48476087219,29.6241,29.6519,29.6185,29.6408,35176.4848
2006-05-02 15:10:00,53.18,53.19,53.13,53.16,26020.96132996025,29.6352,29.6408,29.6074,29.6241,26020.9613
2006-05-02 15:15:00,53.17,53.18,53.13,53.15,100831.22515359597,29.6296,29.6352,29.6074,29.6185,100831.2252
2006-05-02 15:20:00,53.15,53.18,53.14,53.17,38910.97458137574,29.6185,29.6352,29.6129,29.6296,38910.9746
2006-05-02 15:25:00,53.17,53.2,53.14,53.18,38067.70268642333,29.6296,29.6464,29.6129,29.6352,38067.7027
2006-05-02 15:30:00,53.18,53.21,53.18,53.21,57101.55402963499,29.6352,29.6519,29.6352,29.6519,57101.554
2006-05-02 15:35:00,53.2,53.22,53.18,53.21,67341.2841826286,29.6464,29.6575,29.6352,29.6519,67341.2842
2006-05-02 15:40:00,53.2,53.29,53.19,53.29,34092.27803879051,29.6464,29.6965,29.6408,29.6965,34092.278
2006-05-02 15:45:00,53.26,53.31,53.23,53.24,112998.43392362368,29.6798,29.7077,29.6631,29.6686,112998.4339
2006-05-02 15:50:00,53.25,53.31,53.23,53.28,62763.52246717264,29.6742,29.7077,29.6631,29.6909,62763.5225
2006-05-02 15:55:00,53.27,53.28,53.23,53.24,76858.20985423443,29.6854,29.6909,29.6631,29.6686,76858.2099
2006-05-03 09:30:00,53.33,53.38,53.33,53.38,43368.26888326708,29.7188,29.7467,29.7188,29.7467,43368.2689
2006-05-03 09:35:00,53.42,53.43,53.25,53.34,42163.59474762077,29.769,29.7745,29.6742,29.7244,42163.5947
2006-05-03 09:40:00,53.33,53.4,53.32,53.38,57583.42368389351,29.7188,29.7578,29.7132,29.7467,57583.4237
2006-05-03 09:45:00,53.39,53.41,53.33,53.35,75171.6660643296,29.7522,29.7634,29.7188,29.7299,75171.6661
2006-05-03 09:50:00,53.34,53.38,53.29,53.29,51921.455246355865,29.7244,29.7467,29.6965,29.6965,51921.4552
2006-05-03 09:55:00,53.31,53.31,53.21,53.21,53728.466449825326,29.7077,29.7077,29.6519,29.6519,53728.4664
2006-05-03 10:00:00,53.19,53.19,52.79,52.79,142512.9502469582,29.6408,29.6408,29.4179,29.4179,142512.9502
2006-05-03 10:05:00,52.79,52.79,52.55,52.65,156366.70280689074,29.4179,29.4179,29.2841,29.3399,156366.7028
2006-05-03 10:10:00,52.66,52.66,52.47,52.48,79267.55812552705,29.3454,29.3454,29.2396,29.2451,79267.5581
2006-05-03 10:15:00,52.48,52.68,52.47,52.66,61197.44609083243,29.2451,29.3566,29.2396,29.3454,61197.4461
2006-05-03 10:20:00,52.68,52.89,52.68,52.89,57222.02144319962,29.3566,29.4736,29.3566,29.4736,57222.0214
2006-05-03 10:25:00,52.89,52.89,52.64,52.66,73485.12227442478,29.4736,29.4736,29.3343,29.3454,73485.1223
2006-05-03 10:30:00,52.69,52.8,52.67,52.71,46741.35646307674,29.3622,29.4235,29.351,29.3733,46741.3565
2006-05-03 10:35:00,52.7,52.73,52.6,52.73,29153.114082640648,29.3677,29.3844,29.312,29.3844,29153.1141
2006-05-03 10:40:00,52.72,52.72,52.64,52.65,21081.797373810383,29.3789,29.3789,29.3343,29.3399,21081.7974
2006-05-03 10:45:00,52.65,52.65,52.5,52.55,23250.21081797374,29.3399,29.3399,29.2563,29.2841,23250.2108
2006-05-03 10:50:00,52.55,52.64,52.55,52.6,23009.27599084448,29.2841,29.3343,29.2841,29.312,23009.276
2006-05-03 10:55:00,52.6,52.69,52.6,52.69,43970.60595109024,29.312,29.3622,29.312,29.3622,43970.606
2006-05-03 11:00:00,52.69,52.79,52.68,52.78,43368.26888326708,29.3622,29.4179,29.3566,29.4123,43368.2689
2006-05-03 11:05:00,52.81,52.83,52.73,52.73,32405.73424888568,29.429,29.4402,29.3844,29.3844,32405.7342
2006-05-03 11:10:00,52.74,52.75,52.63,52.64,45416.214913865806,29.39,29.3956,29.3287,29.3343,45416.2149
2006-05-03 11:15:00,52.64,52.69,52.64,52.69,25057.2220214432,29.3343,29.3622,29.3343,29.3622,25057.222
2006-05-03 11:20:00,52.66,52.66,52.62,52.65,49271.17214793399,29.3454,29.3454,29.3231,29.3399,49271.1721
2006-05-03 11:25:00,52.65,52.65,52.54,52.57,56740.1517889411,29.3399,29.3399,29.2786,29.2953,56740.1518
2006-05-03 11:30:00,52.5,52.6,52.5,52.53,44693.41043247802,29.2563,29.312,29.2563,29.273,44693.4104
2006-05-03 11:35:00,52.52,52.52,52.41,52.45,49753.041802192514,29.2674,29.2674,29.2061,29.2284,49753.0418
2006-05-03 11:40:00,52.45,52.57,52.45,52.51,46139.01939525359,29.2284,29.2953,29.2284,29.2618,46139.0194
2006-05-03 11:45:00,52.54,52.64,52.52,52.63,40838.45319840984,29.2786,29.3343,29.2674,29.3287,40838.4532
2006-05-03 11:50:00,52.6,52.7,52.6,52.67,52523.79231417902,29.312,29.3677,29.312,29.351,52523.7923
2006-05-03 11:55:00,52.67,52.7,52.65,52.67,28791.711841946755,29.351,29.3677,29.3399,29.351,28791.7118
2006-05-03 12:00:00,52.67,52.67,52.6,52.63,34092.27803879051,29.351,29.351,29.312,29.3287,34092.278
2006-05-03 12:05:00,52.62,52.64,52.57,52.59,16142.633417660523,29.3231,29.3343,29.2953,29.3064,16142.6334
2006-05-03 12:10:00,52.59,52.64,52.57,52.64,12528.6110107216,29.3064,29.3343,29.2953,29.3343,12528.611
2006-05-03 12:15:00,52.64,52.72,52.64,52.7,15058.426695578848,29.3343,29.3789,29.3343,29.3677,15058.4267
2006-05-03 12:20:00,52.72,52.72,52.63,52.64,37224.43079147091,29.3789,29.3789,29.3287,29.3343,37224.4308
2006-05-03 12:25:00,52.64,52.67,52.6,52.6,9998.795325864356,29.3343,29.351,29.312,29.312,9998.7953
2006-05-03 12:30:00,52.59,52.62,52.58,52.59,24695.81978074931,29.3064,29.3231,29.3009,29.3064,24695.8198
2006-05-03 12:35:00,52.59,52.64,52.57,52.59,12890.013251415494,29.3064,29.3343,29.2953,29.3064,12890.0133
2006-05-03 12:40:00,52.6,52.68,52.6,52.65,11323.936875075293,29.312,29.3566,29.312,29.3399,11323.9369
2006-05-03 12:45:00,52.64,52.73,52.64,52.68,20118.05806529334,29.3343,29.3844,29.3343,29.3566,20118.0581
2006-05-03 12:50:00,52.69,52.74,52.66,52.69,22406.938923021324,29.3622,29.39,29.3454,29.3622,22406.9389
2006-05-03 12:55:00,52.71,52.75,52.69,52.74,14697.024454884957,29.3733,29.3956,29.3622,29.39,14697.0245
2006-05-03 13:00:00,52.73,52.75,52.69,52.74,20961.32996024576,29.3844,29.3956,29.3622,29.39,20961.33
2006-05-03 13:05:00,52.74,52.83,52.74,52.78,24695.81978074931,29.39,29.4402,29.39,29.4123,24695.8198
2006-05-03 13:10:00,52.79,52.8,52.76,52.8,23370.67823153837,29.4179,29.4235,29.4012,29.4235,23370.6782
2006-05-03 13:15:00,52.79,52.81,52.67,52.67,34694.615106613666,29.4179,29.429,29.351,29.351,34694.6151
2006-05-03 13:20:00,52.68,52.73,52.65,52.73,32285.26683532105,29.3566,29.3844,29.3399,29.3844,32285.2668
2006-05-03 13:25:00,52.71,52.74,52.7,52.74,9516.925671605832,29.3733,29.39,29.3677,29.39,9516.9257
2006-05-03 13:30:00,52.73,52.8,52.73,52.79,20720.395133116494,29.3844,29.4235,29.3844,29.4179,20720.3951
2006-05-03 13:35:00,52.81,52.84,52.79,52.79,65534.27297915914,29.429,29.4457,29.4179,29.4179,65534.273
2006-05-03 13:40:00,52.79,52.81,52.79,52.8,4457.294301891339,29.4179,29.429,29.4179,29.4235,4457.2943
2006-05-03 13:45:00,52.79,52.8,52.75,52.75,31080.59269967474,29.4179,29.4235,29.3956,29.3956,31080.5927
2006-05-03 13:50:00,52.76,52.79,52.71,52.79,23129.74340440911,29.4012,29.4179,29.3733,29.4179,23129.7434
2006-05-03 13:55:00,52.79,52.83,52.79,52.8,16142.633417660523,29.4179,29.4402,29.4179,29.4235,16142.6334
2006-05-03 14:00:00,52.82,52.84,52.79,52.84,24213.95012649079,29.4346,29.4457,29.4179,29.4457,24213.9501
2006-05-03 14:05:00,52.84,52.84,52.77,52.78,38188.170099987954,29.4457,29.4457,29.4067,29.4123,38188.1701
2006-05-03 14:10:00,52.79,52.79,52.71,52.77,23009.27599084448,29.4179,29.4179,29.3733,29.4067,23009.276
2006-05-03 14:15:00,52.78,52.79,52.69,52.72,25900.49391639562,29.4123,29.4179,29.3622,29.3789,25900.4939
2006-05-03 14:20:00,52.73,52.74,52.69,52.73,18551.98168895314,29.3844,29.39,29.3622,29.3844,18551.9817
2006-05-03 14:25:00,52.74,52.75,52.7,52.75,18190.579448259246,29.39,29.3956,29.3677,29.3956,18190.5794
2006-05-03 14:30:00,52.76,52.82,52.74,52.79,37224.43079147091,29.4012,29.4346,29.39,29.4179,37224.4308
2006-05-03 14:35:00,52.79,52.8,52.74,52.76,9275.99084447657,29.4179,29.4235,29.39,29.4012,9275.9908
2006-05-03 14:40:00,52.77,52.87,52.75,52.87,27707.50511986508,29.4067,29.4625,29.3956,29.4625,27707.5051
2006-05-03 14:45:00,52.85,52.89,52.85,52.87,20238.52547885797,29.4513,29.4736,29.4513,29.4625,20238.5255
2006-05-03 14:50:00,52.86,52.87,52.76,52.79,20479.46030598723,29.4569,29.4625,29.4012,29.4179,20479.4603
2006-05-03 14:55:00,52.79,52.8,52.73,52.73,29394.04890976991,29.4179,29.4235,29.3844,29.3844,29394.0489
2006-05-03 15:00:00,52.73,52.82,52.73,52.82,109023.00927599086,29.3844,29.4346,29.3844,29.4346,109023.0093
2006-05-03 15:05:00,52.82,52.86,52.79,52.79,33008.07131670883,29.4346,29.4569,29.4179,29.4179,33008.0713
2006-05-03 15:10:00,52.8,52.89,52.74,52.74,47223.22611733527,29.4235,29.4736,29.39,29.39,47223.2261
2006-05-03 15:15:00,52.74,52.77,52.71,52.72,22166.00409589206,29.39,29.4067,29.3733,29.3789,22166.0041
2006-05-03 15:20:00,52.72,52.78,52.7,52.74,49271.17214793399,29.3789,29.4123,29.3677,29.39,49271.1721
2006-05-03 15:25:00,52.77,52.77,52.68,52.7,50234.91145645104,29.4067,29.4067,29.3566,29.3677,50234.9115
2006-05-03 15:30:00,52.7,52.82,52.7,52.79,44693.41043247802,29.3677,29.4346,29.3677,29.4179,44693.4104
2006-05-03 15:35:00,52.79,52.9,52.78,52.89,45416.214913865806,29.4179,29.4792,29.4123,29.4736,45416.2149
2006-05-03 15:40:00,52.9,52.91,52.81,52.82,65172.87073846525,29.4792,29.4848,29.429,29.4346,65172.8707
2006-05-03 15:45:00,52.81,52.82,52.67,52.67,109263.94410312011,29.429,29.4346,29.351,29.351,109263.9441
2006-05-03 15:50:00,52.69,52.71,52.68,52.7,107456.93289965064,29.3622,29.3733,29.3566,29.3677,107456.9329
2006-05-03 15:55:00,52.7,52.71,52.67,52.69,115769.18443561018,29.3677,29.3733,29.351,29.3622,115769.1844
2006-05-04 09:30:00,52.94,52.94,52.92,52.94,80472.23226117335,29.5015,29.5015,29.4903,29.5015,80472.2323
2006-05-04 09:35:00,52.94,53.08,52.94,53.03,54812.67317190701,29.5015,29.5795,29.5015,29.5516,54812.6732
2006-05-04 09:40:00,53.02,53.15,53.0,53.11,34212.74545235514,29.5461,29.6185,29.5349,29.5962,34212.7455
2006-05-04 09:45:00,53.12,53.2,52.99,52.99,51439.58559209734,29.6018,29.6464,29.5293,29.5293,51439.5856
2006-05-04 09:50:00,52.99,53.16,52.96,53.11,65413.80556559451,29.5293,29.6241,29.5126,29.5962,65413.8056
2006-05-04 09:55:00,53.12,53.16,53.05,53.15,53728.466449825326,29.6018,29.6241,29.5628,29.6185,53728.4664
2006-05-04 10:00:00,53.13,53.16,53.02,53.14,98060.47464160946,29.6074,29.6241,29.5461,29.6129,98060.4746
2006-05-04 10:05:00,53.13,53.23,53.1,53.18,62643.055053608005,29.6074,29.6631,29.5906,29.6352,62643.0551
2006-05-04 10:10:00,53.16,53.26,53.16,53.23,23370.67823153837,29.6241,29.6798,29.6241,29.6631,23370.6782
2006-05-04 10:15:00,53.23,53.3,53.23,53.25,67702.68642332249,29.6631,29.7021,29.6631,29.6742,67702.6864
2006-05-04 10:20:00,53.24,53.4,53.24,53.36,58185.76075171667,29.6686,29.7578,29.6686,29.7355,58185.7608
2006-05-04 10:25:00,53.39,53.39,53.33,53.33,53005.66196843754,29.7522,29.7522,29.7188,29.7188,53005.662
2006-05-04 10:30:00,53.34,53.38,53.33,53.36,49271.17214793399,29.7244,29.7467,29.7188,29.7355,49271.1721
2006-05-04 10:35:00,53.36,53.38,53.34,53.38,33489.94097096736,29.7355,29.7467,29.7244,29.7467,33489.941
2006-05-04 10:40:00,53.36,53.37,53.23,53.23,76376.34019997591,29.7355,29.7411,29.6631,29.6631,76376.3402
2006-05-04 10:45:00,53.26,53.3,53.19,53.27,628237.5617395495,29.6798,29.7021,29.6408,29.6854,628237.5617
2006-05-04 10:50:00,53.27,53.29,53.21,53.29,89627.7556920853,29.6854,29.6965,29.6519,29.6965,89627.7557
2006-05-04 10:55:00,53.29,53.32,53.2,53.26,78906.15588483316,29.6965,29.7132,29.6464,29.6798,78906.1559
2006-05-04 11:00:00,53.26,53.36,53.23,53.34,45898.08456812433,29.6798,29.7355,29.6631,29.7244,45898.0846
2006-05-04 11:05:00,53.34,53.34,53.28,53.3,31803.397181062526,29.7244,29.7244,29.6909,29.7021,31803.3972
2006-05-04 11:10:00,53.3,53.33,53.27,53.28,29394.04890976991,29.7021,29.7188,29.6854,29.6909,29394.0489
2006-05-04 11:15:00,53.29,53.31,53.25,53.27,45536.68232743043,29.6965,29.7077,29.6742,29.6854,45536.6823
2006-05-04 11:20:00,53.27,53.33,53.26,53.32,31080.59269967474,29.6854,29.7188,29.6798,29.7132,31080.5927
2006-05-04 11:25:00,53.32,53.35,53.28,53.32,30719.190458980847,29.7132,29.7299,29.6909,29.7132,30719.1905
2006-05-04 11:30:00,53.32,53.34,53.3,53.33,12649.078424286232,29.7132,29.7244,29.7021,29.7188,12649.0784
2006-05-04 11:35:00,53.33,53.35,53.32,53.32,11444.404288639924,29.7188,29.7299,29.7132,29.7132,11444.4043
2006-05-04 11:40:00,53.33,53.38,53.31,53.36,45898.08456812433,29.7188,29.7467,29.7077,29.7355,45898.0846
2006-05-04 11:45:00,53.36,53.46,53.36,53.44,79749.42777978558,29.7355,29.7912,29.7355,29.7801,79749.4278
2006-05-04 11:50:00,53.43,53.43,53.38,53.38,36501.62631008313,29.7745,29.7745,29.7467,29.7467,36501.6263
2006-05-04 11:55:00,53.38,53.41,53.34,53.34,23491.145645103003,29.7467,29.7634,29.7244,29.7244,23491.1456
2006-05-04 12:00:00,53.33,53.35,53.31,53.32,9998.795325864356,29.7188,29.7299,29.7077,29.7132,9998.7953
2006-05-04 12:05:00,53.33,53.4,53.33,53.4,10601.132393687509,29.7188,29.7578,29.7188,29.7578,10601.1324
2006-05-04 12:10:00,53.38,53.47,53.38,53.43,21322.73220093965,29.7467,29.7968,29.7467,29.7745,21322.7322
2006-05-04 12:15:00,53.43,53.43,53.28,53.33,20358.9928924226,29.7745,29.7745,29.6909,29.7188,20358.9929
2006-05-04 12:20:00,53.33,53.35,53.28,53.34,31682.92976749789,29.7188,29.7299,29.6909,29.7244,31682.9298
2006-05-04 12:25:00,53.33,53.36,53.31,53.31,11323.936875075293,29.7188,29.7355,29.7077,29.7077,11323.9369
2006-05-04 12:30:00,53.29,53.29,53.2,53.28,31682.92976749789,29.6965,29.6965,29.6464,29.6909,31682.9298
2006-05-04 12:35:00,53.28,53.33,53.25,53.28,21443.19961450428,29.6909,29.7188,29.6742,29.6909,21443.1996
2006-05-04 12:40:00,53.28,53.4,53.28,53.38,16744.97048548368,29.6909,29.7578,29.6909,29.7467,16744.9705
2006-05-04 12:45:00,53.38,53.41,53.34,53.37,8914.588603782679,29.7467,29.7634,29.7244,29.7411,8914.5886
2006-05-04 12:50:00,53.36,53.5,53.35,53.43,58788.09781953982,29.7355,29.8135,29.7299,29.7745,58788.0978
2006-05-04 12:55:00,53.44,53.45,53.39,53.39,16263.100831225156,29.7801,29.7857,29.7522,29.7522,16263.1008
2006-05-04 13:00:00,53.39,53.43,53.35,53.36,12890.013251415494,29.7522,29.7745,29.7299,29.7355,12890.0133
2006-05-04 13:05:00,53.36,53.4,53.36,53.38,7228.0448138778465,29.7355,29.7578,29.7355,29.7467,7228.0448
2006-05-04 13:10:00,53.38,53.38,53.32,53.33,15419.82893627274,29.7467,29.7467,29.7132,29.7188,15419.8289
2006-05-04 13:15:00,53.32,53.4,53.32,53.38,15178.89410914348,29.7132,29.7578,29.7132,29.7467,15178.8941
2006-05-04 13:20:00,53.38,53.43,53.34,53.42,12769.545837850865,29.7467,29.7745,29.7244,29.769,12769.5458
2006-05-04 13:25:00,53.41,53.42,53.39,53.39,17467.774966871464,29.7634,29.769,29.7522,29.7522,17467.775
2006-05-04 13:30:00,53.4,53.43,53.38,53.38,39513.3116491989,29.7578,29.7745,29.7467,29.7467,39513.3116
2006-05-04 13:35:00,53.4,53.4,53.36,53.36,24695.81978074931,29.7578,29.7578,29.7355,29.7355,24695.8198
2006-05-04 13:40:00,53.36,53.37,53.35,53.36,22045.536682327434,29.7355,29.7411,29.7299,29.7355,22045.5367
2006-05-04 13:45:00,53.36,53.36,53.34,53.34,29273.58149620528,29.7355,29.7355,29.7244,29.7244,29273.5815
2006-05-04 13:50:00,53.34,53.36,53.33,53.33,37585.8330321648,29.7244,29.7355,29.7188,29.7188,37585.833
2006-05-04 13:55:00,53.33,53.35,53.33,53.34,15419.82893627274,29.7188,29.7299,29.7188,29.7244,15419.8289
2006-05-04 14:00:00,53.34,53.38,53.33,53.36,25298.156848572464,29.7244,29.7467,29.7188,29.7355,25298.1568
2006-05-04 14:05:00,53.36,53.37,53.34,53.36,11083.00204794603,29.7355,29.7411,29.7244,29.7355,11083.002
2006-05-04 14:10:00,53.37,53.38,53.34,53.34,19515.720997470187,29.7411,29.7467,29.7244,29.7244,19515.721
2006-05-04 14:15:00,53.36,53.38,53.34,53.38,27948.439946994346,29.7355,29.7467,29.7244,29.7467,27948.4399
2006-05-04 14:20:00,53.38,53.43,53.36,53.4,25418.62426213709,29.7467,29.7745,29.7355,29.7578,25418.6243
2006-05-04 14:25:00,53.41,53.41,53.37,53.38,19756.65582459945,29.7634,29.7634,29.7411,29.7467,19756.6558
2006-05-04 14:30:00,53.37,53.39,53.34,53.35,20238.52547885797,29.7411,29.7522,29.7244,29.7299,20238.5255
2006-05-04 14:35:00,53.34,53.35,53.3,53.32,21202.264787375017,29.7244,29.7299,29.7021,29.7132,21202.2648
2006-05-04 14:40:00,53.32,53.33,53.31,53.32,6625.7077460546925,29.7132,29.7188,29.7077,29.7132,6625.7077
2006-05-04 14:45:00,53.31,53.31,53.23,53.23,46500.42163594748,29.7077,29.7077,29.6631,29.6631,46500.4216
2006-05-04 14:50:00,53.23,53.23,53.13,53.13,54451.27093121311,29.6631,29.6631,29.6074,29.6074,54451.2709
2006-05-04 14:55:00,53.13,53.18,53.13,53.18,38188.170099987954,29.6074,29.6352,29.6074,29.6352,38188.1701
2006-05-04 15:00:00,53.18,53.23,53.18,53.21,54210.33610408385,29.6352,29.6631,29.6352,29.6519,54210.3361
2006-05-04 15:05:00,53.21,53.22,53.08,53.08,47464.16094446453,29.6519,29.6575,29.5795,29.5795,47464.1609
2006-05-04 15:10:00,53.08,53.2,53.08,53.14,39392.84423563426,29.5795,29.6464,29.5795,29.6129,39392.8442
2006-05-04 15:15:00,53.16,53.18,53.13,53.14,37947.2352728587,29.6241,29.6352,29.6074,29.6129,37947.2353
2006-05-04 15:20:00,53.15,53.15,53.07,53.07,69389.23021322733,29.6185,29.6185,29.5739,29.5739,69389.2302
2006-05-04 15:25:00,53.07,53.07,52.98,53.0,41681.72509336225,29.5739,29.5739,29.5238,29.5349,41681.7251
2006-05-04 15:30:00,53.0,53.04,52.98,52.99,66498.01228767619,29.5349,29.5572,29.5238,29.5293,66498.0123
2006-05-04 15:35:00,52.99,53.02,52.98,52.98,45536.68232743043,29.5293,29.5461,29.5238,29.5238,45536.6823
2006-05-04 15:40:00,52.99,53.02,52.98,52.99,71798.57848451994,29.5293,29.5461,29.5238,29.5293,71798.5785
2006-05-04 15:45:00,52.99,52.99,52.94,52.94,72521.38296590773,29.5293,29.5293,29.5015,29.5015,72521.383
2006-05-04 15:50:00,52.94,52.94,52.89,52.89,78665.2210577039,29.5015,29.5015,29.4736,29.4736,78665.2211
2006-05-04 15:55:00,52.89,52.97,52.89,52.96,98662.81170943262,29.4736,29.5182,29.4736,29.5126,98662.8117
2006-05-05 09:30:00,53.38,53.5,53.33,53.5,81315.50415612578,29.7467,29.8135,29.7188,29.8135,81315.5042
2006-05-05 09:35:00,53.5,53.76,53.5,53.76,79267.55812552705,29.8135,29.9584,29.8135,29.9584,79267.5581
2006-05-05 09:40:00,53.76,53.76,53.57,53.67,80592.69967473799,29.9584,29.9584,29.8525,29.9083,80592.6997
2006-05-05 09:45:00,53.67,53.75,53.63,53.75,57703.89109745815,29.9083,29.9529,29.886,29.9529,57703.8911
2006-05-05 09:50:00,53.72,53.75,53.62,53.67,40477.05095771594,29.9361,29.9529,29.8804,29.9083,40477.051
2006-05-05 09:55:00,53.67,53.77,53.65,53.76,44211.540778219496,29.9083,29.964,29.8971,29.9584,44211.5408
2006-05-05 10:00:00,53.76,53.77,53.64,53.68,103722.4430791471,29.9584,29.964,29.8916,29.9138,103722.4431
2006-05-05 10:05:00,53.67,53.68,53.67,53.67,73364.65486086014,29.9083,29.9138,29.9083,29.9083,73364.6549
2006-05-05 10:10:00,53.68,53.72,53.62,53.72,71919.04589808457,29.9138,29.9361,29.8804,29.9361,71919.0459
2006-05-05 10:15:00,53.72,53.77,53.72,53.77,62763.52246717264,29.9361,29.964,29.9361,29.964,62763.5225
2006-05-05 10:20:00,53.77,53.77,53.68,53.73,24093.48271292616,29.964,29.964,29.9138,29.9417,24093.4827
2006-05-05 10:25:00,53.76,53.77,53.62,53.72,42404.52957475004,29.9584,29.964,29.8804,29.9361,42404.5296
2006-05-05 10:30:00,53.72,53.76,53.65,53.66,42524.99698831466,29.9361,29.9584,29.8971,29.9027,42524.997
2006-05-05 10:35:00,53.66,53.72,53.64,53.68,34092.27803879051,29.9027,29.9361,29.8916,29.9138,34092.278
2006-05-05 10:40:00,53.68,53.72,53.58,53.59,30478.25563185159,29.9138,29.9361,29.8581,29.8637,30478.2556
2006-05-05 10:45:00,53.58,53.62,53.56,53.56,24575.35236718468,29.8581,29.8804,29.847,29.847,24575.3524
2006-05-05 10:50:00,53.56,53.57,53.48,53.5,59510.902300927606,29.847,29.8525,29.8024,29.8135,59510.9023
2006-05-05 10:55:00,53.5,53.61,53.48,53.57,56619.68437537647,29.8135,29.8748,29.8024,29.8525,56619.6844
2006-05-05 11:00:00,53.58,53.62,53.55,53.57,27707.50511986508,29.8581,29.8804,29.8414,29.8525,27707.5051
2006-05-05 11:05:00,53.59,53.59,53.51,53.53,33851.343211661246,29.8637,29.8637,29.8191,29.8303,33851.3432
2006-05-05 11:10:00,53.53,53.59,53.52,53.59,41079.3880255391,29.8303,29.8637,29.8247,29.8637,41079.388
2006-05-05 11:15:00,53.59,53.59,53.56,53.59,23852.547885796896,29.8637,29.8637,29.847,29.8637,23852.5479
2006-05-05 11:20:00,53.58,53.67,53.58,53.66,38790.50716781111,29.8581,29.9083,29.8581,29.9027,38790.5072
2006-05-05 11:25:00,53.67,53.67,53.66,53.66,51921.455246355865,29.9083,29.9083,29.9027,29.9027,51921.4552
2006-05-05 11:30:00,53.66,53.7,53.64,53.67,75292.13347789424,29.9027,29.925,29.8916,29.9083,75292.1335
2006-05-05 11:35:00,53.67,53.77,53.58,53.77,84688.59173593544,29.9083,29.964,29.8581,29.964,84688.5917
2006-05-05 11:40:00,53.77,53.82,53.75,53.76,49271.17214793399,29.964,29.9919,29.9529,29.9584,49271.1721
2006-05-05 11:45:00,53.76,53.77,53.75,53.77,49512.10697506325,29.9584,29.964,29.9529,29.964,49512.107
2006-05-05 11:50:00,53.76,53.77,53.72,53.72,15781.231176966632,29.9584,29.964,29.9361,29.9361,15781.2312
2006-05-05 11:55:00,53.72,53.75,53.71,53.71,27105.168052041925,29.9361,29.9529,29.9306,29.9306,27105.1681
2006-05-05 12:00:00,53.71,53.72,53.7,53.72,35417.41958800145,29.9306,29.9361,29.925,29.9361,35417.4196
2006-05-05 12:05:00,53.72,53.75,53.72,53.75,22406.938923021324,29.9361,29.9529,29.9361,29.9529,22406.9389
2006-05-05 12:10:00,53.76,53.8,53.75,53.79,28430.309601252862,29.9584,29.9807,29.9529,29.9751,28430.3096
2006-05-05 12:15:00,53.78,53.81,53.76,53.8,52282.85748704976,29.9696,29.9863,29.9584,29.9807,52282.8575
2006-05-05 12:20:00,53.81,53.81,53.79,53.8,26743.765811348032,29.9863,29.9863,29.9751,29.9807,26743.7658
2006-05-05 12:25:00,53.8,53.87,53.79,53.83,31682.92976749789,29.9807,30.0197,29.9751,29.9974,31682.9298
2006-05-05 12:30:00,53.82,53.9,53.82,53.87,23370.67823153837,29.9919,30.0364,29.9919,30.0197,23370.6782
2006-05-05 12:35:00,53.9,53.9,53.84,53.87,12890.013251415494,30.0364,30.0364,30.003,30.0197,12890.0133
2006-05-05 12:40:00,53.86,53.93,53.85,53.93,15419.82893627274,30.0142,30.0532,30.0086,30.0532,15419.8289
2006-05-05 12:45:00,53.93,54.03,53.91,54.03,119021.8046018552,30.0532,30.1089,30.042,30.1089,119021.8046
2006-05-05 12:50:00,54.02,54.06,53.99,54.06,35296.95217443682,30.1033,30.1256,30.0866,30.1256,35296.9522
2006-05-05 12:55:00,54.06,54.09,53.97,54.0,22286.471509456693,30.1256,30.1423,30.0755,30.0922,22286.4715
2006-05-05 13:00:00,53.98,53.99,53.95,53.96,12408.14359715697,30.081,30.0866,30.0643,30.0699,12408.1436
2006-05-05 13:05:00,53.96,53.99,53.94,53.96,15781.231176966632,30.0699,30.0866,30.0587,30.0699,15781.2312
2006-05-05 13:10:00,53.96,54.02,53.95,53.96,28189.374774123604,30.0699,30.1033,30.0643,30.0699,28189.3748
2006-05-05 13:15:00,53.96,54.01,53.96,53.98,29394.04890976991,30.0699,30.0977,30.0699,30.081,29394.0489
2006-05-05 13:20:00,53.97,54.05,53.96,54.0,16383.568244789783,30.0755,30.12,30.0699,30.0922,16383.5682
2006-05-05 13:25:00,54.0,54.01,53.99,54.0,7950.849295265632,30.0922,30.0977,30.0866,30.0922,7950.8493
2006-05-05 13:30:00,53.99,54.04,53.96,54.04,16504.035658354416,30.0866,30.1145,30.0699,30.1145,16504.0357
2006-05-05 13:35:00,54.03,54.1,54.01,54.08,29032.646669076017,30.1089,30.1479,30.0977,30.1368,29032.6467
2006-05-05 13:40:00,54.08,54.12,54.08,54.11,30478.25563185159,30.1368,30.159,30.1368,30.1535,30478.2556
2006-05-05 13:45:00,54.14,54.16,54.11,54.16,33489.94097096736,30.1702,30.1813,30.1535,30.1813,33489.941
2006-05-05 13:50:00,54.16,54.18,54.14,54.14,26623.2983977834,30.1813,30.1925,30.1702,30.1702,26623.2984
2006-05-05 13:55:00,54.13,54.13,54.05,54.05,14215.154800626431,30.1646,30.1646,30.12,30.12,14215.1548
2006-05-05 14:00:00,54.05,54.07,54.02,54.04,19877.12323816408,30.12,30.1312,30.1033,30.1145,19877.1232
2006-05-05 14:05:00,54.02,54.04,54.0,54.01,25298.156848572464,30.1033,30.1145,30.0922,30.0977,25298.1568
2006-05-05 14:10:00,54.03,54.14,54.03,54.12,34333.21286591977,30.1089,30.1702,30.1089,30.159,34333.2129
2006-05-05 14:15:00,54.14,54.16,54.11,54.11,25659.55908926636,30.1702,30.1813,30.1535,30.1535,25659.5591
2006-05-05 14:20:00,54.12,54.2,54.11,54.17,34935.54993374293,30.159,30.2036,30.1535,30.1869,34935.5499
2006-05-05 14:25:00,54.16,54.27,54.16,54.24,38429.104927117216,30.1813,30.2426,30.1813,30.2259,38429.1049
2006-05-05 14:30:00,54.24,54.27,54.23,54.26,52885.19455487291,30.2259,30.2426,30.2203,30.2371,52885.1946
2006-05-05 14:35:00,54.25,54.25,54.23,54.23,34212.74545235514,30.2315,30.2315,30.2203,30.2203,34212.7455
2006-05-05 14:40:00,54.22,54.25,54.21,54.25,14817.491868449586,30.2148,30.2315,30.2092,30.2315,14817.4919
2006-05-05 14:45:00,54.25,54.32,54.24,54.31,78424.28623057464,30.2315,30.2705,30.2259,30.2649,78424.2862
2006-05-05 14:50:00,54.31,54.32,54.26,54.31,52764.72714130828,30.2649,30.2705,30.2371,30.2649,52764.7271
2006-05-05 14:55:00,54.31,54.33,54.25,54.27,52162.39007348513,30.2649,30.2761,30.2315,30.2426,52162.3901
2006-05-05 15:00:00,54.27,54.29,54.21,54.24,20118.05806529334,30.2426,30.2538,30.2092,30.2259,20118.0581
2006-05-05 15:05:00,54.26,54.28,54.25,54.25,25780.026502830988,30.2371,30.2482,30.2315,30.2315,25780.0265
2006-05-05 15:10:00,54.26,54.28,54.25,54.26,33369.47355740273,30.2371,30.2482,30.2315,30.2371,33369.4736
2006-05-05 15:15:00,54.26,54.27,54.26,54.26,36501.62631008313,30.2371,30.2426,30.2371,30.2371,36501.6263
2006-05-05 15:20:00,54.26,54.26,54.21,54.22,52523.79231417902,30.2371,30.2371,30.2092,30.2148,52523.7923
2006-05-05 15:25:00,54.21,54.25,54.2,54.21,49873.50921575714,30.2092,30.2315,30.2036,30.2092,49873.5092
2006-05-05 15:30:00,54.21,54.28,54.21,54.28,51560.053005661975,30.2092,30.2482,30.2092,30.2482,51560.053
2006-05-05 15:35:00,54.28,54.31,54.26,54.31,88182.14672930974,30.2482,30.2649,30.2371,30.2649,88182.1467
2006-05-05 15:40:00,54.3,54.42,54.3,54.42,117455.728225515,30.2593,30.3262,30.2593,30.3262,117455.7282
2006-05-05 15:45:00,54.4,54.41,54.36,54.4,109263.94410312011,30.3151,30.3206,30.2928,30.3151,109263.9441
2006-05-05 15:50:00,54.38,54.39,54.34,54.36,109384.41151668476,30.3039,30.3095,30.2816,30.2928,109384.4115
2006-05-05 15:55:00,54.36,54.37,54.33,54.37,105649.9216961812,30.2928,30.2984,30.2761,30.2984,105649.9217
2006-05-08 09:30:00,54.4,54.4,54.26,54.37,111311.89013371884,30.3151,30.3151,30.2371,30.2984,111311.8901
2006-05-08 09:35:00,54.38,54.52,54.37,54.4,73605.58968798941,30.3039,30.3819,30.2984,30.3151,73605.5897
2006-05-08 09:40:00,54.42,54.47,54.3,54.31,49753.041802192514,30.3262,30.3541,30.2593,30.2649,49753.0418
2006-05-08 09:45:00,54.31,54.38,54.21,54.37,59390.43488736297,30.2649,30.3039,30.2092,30.2984,59390.4349
2006-05-08 09:50:00,54.35,54.46,54.34,54.39,48789.30249367547,30.2872,30.3485,30.2816,30.3095,48789.3025
2006-05-08 09:55:00,54.4,54.45,54.38,54.45,80592.69967473799,30.3151,30.3429,30.3039,30.3429,80592.6997
2006-05-08 10:00:00,54.45,54.53,54.45,54.5,101072.15998072522,30.3429,30.3875,30.3429,30.3708,101072.16
2006-05-08 10:05:00,54.51,54.55,54.47,54.55,47102.75870377063,30.3764,30.3987,30.3541,30.3987,47102.7587
2006-05-08 10:10:00,54.55,54.61,54.53,54.6,67461.75159619324,30.3987,30.4321,30.3875,30.4265,67461.7516
2006-05-08 10:15:00,54.6,54.68,54.6,54.63,83363.4501867245,30.4265,30.4711,30.4265,30.4432,83363.4502
2006-05-08 10:20:00,54.63,54.66,54.61,54.65,47464.16094446453,30.4432,30.46,30.4321,30.4544,47464.1609
2006-05-08 10:25:00,54.65,54.69,54.64,54.68,58908.565233104455,30.4544,30.4767,30.4488,30.4711,58908.5652
2006-05-08 10:30:00,54.67,54.67,54.5,54.5,29394.04890976991,30.4655,30.4655,30.3708,30.3708,29394.0489
2006-05-08 10:35:00,54.5,54.51,54.43,54.43,39995.18130345742,30.3708,30.3764,30.3318,30.3318,39995.1813
2006-05-08 10:40:00,54.43,54.46,54.41,54.44,40717.9857848452,30.3318,30.3485,30.3206,30.3374,40717.9858
2006-05-08 10:45:00,54.43,54.45,54.36,54.43,48909.769907240094,30.3318,30.3429,30.2928,30.3318,48909.7699
2006-05-08 10:50:00,54.44,54.45,54.22,54.23,43488.73629683171,30.3374,30.3429,30.2148,30.2203,43488.7363
2006-05-08 10:55:00,54.25,54.38,54.25,54.26,46379.95422238285,30.2315,30.3039,30.2315,30.2371,46379.9542
2006-05-08 11:00:00,54.26,54.29,54.24,54.25,31682.92976749789,30.2371,30.2538,30.2259,30.2315,31682.9298
2006-05-08 11:05:00,54.24,54.27,54.21,54.26,61438.380917961695,30.2259,30.2426,30.2092,30.2371,61438.3809
2006-05-08 11:10:00,54.25,54.29,54.23,54.26,22647.873750150586,30.2315,30.2538,30.2203,30.2371,22647.8738
2006-05-08 11:15:00,54.26,54.28,54.22,54.23,22406.938923021324,30.2371,30.2482,30.2148,30.2203,22406.9389
2006-05-08 11:20:00,54.22,54.23,54.0,54.06,93844.11516684738,30.2148,30.2203,30.0922,30.1256,93844.1152
2006-05-08 11:25:00,54.02,54.04,53.96,54.0,64691.00108420673,30.1033,30.1145,30.0699,30.0922,64691.0011
2006-05-08 11:30:00,53.99,54.06,53.99,54.06,21925.069268762803,30.0866,30.1256,30.0866,30.1256,21925.0693
2006-05-08 11:35:00,54.06,54.08,54.01,54.01,38910.97458137574,30.1256,30.1368,30.0977,30.0977,38910.9746
2006-05-08 11:40:00,54.02,54.04,53.92,53.94,84929.5265630647,30.1033,30.1145,30.0476,30.0587,84929.5266
2006-05-08 11:45:00,53.93,53.96,53.91,53.94,28912.179255511383,30.0532,30.0699,30.042,30.0587,28912.1793
2006-05-08 11:50:00,53.95,54.0,53.93,53.96,29514.51632333454,30.0643,30.0922,30.0532,30.0699,29514.5163
2006-05-08 11:55:00,53.96,53.96,53.86,53.86,36381.15889651849,30.0699,30.0699,30.0142,30.0142,36381.1589
2006-05-08 12:00:00,53.86,53.93,53.86,53.87,49512.10697506325,30.0142,30.0532,30.0142,30.0197,49512.107
2006-05-08 12:05:00,53.88,53.92,53.87,53.91,21081.797373810383,30.0253,30.0476,30.0197,30.042,21081.7974
2006-05-08 12:10:00,53.92,53.97,53.89,53.89,20720.395133116494,30.0476,30.0755,30.0309,30.0309,20720.3951
2006-05-08 12:15:00,53.89,53.95,53.87,53.95,17829.177207565357,30.0309,30.0643,30.0197,30.0643,17829.1772
2006-05-08 12:20:00,53.94,53.99,53.92,53.98,17467.774966871464,30.0587,30.0866,30.0476,30.081,17467.775
2006-05-08 12:25:00,53.98,54.0,53.97,54.0,9516.925671605832,30.081,30.0922,30.0755,30.0922,9516.9257
2006-05-08 12:30:00,54.01,54.02,53.99,54.01,13130.948078544756,30.0977,30.1033,30.0866,30.0977,13130.9481
2006-05-08 12:35:00,54.02,54.02,54.0,54.0,16022.166004095894,30.1033,30.1033,30.0922,30.0922,16022.166
2006-05-08 12:40:00,54.01,54.03,53.98,54.01,17708.709794000726,30.0977,30.1089,30.081,30.0977,17708.7098
2006-05-08 12:45:00,54.02,54.14,54.02,54.14,18913.383929647032,30.1033,30.1702,30.1033,30.1702,18913.3839
2006-05-08 12:50:00,54.15,54.17,54.13,54.14,21684.13444163354,30.1758,30.1869,30.1646,30.1702,21684.1344
2006-05-08 12:55:00,54.13,54.21,54.12,54.2,22166.00409589206,30.1646,30.2092,30.159,30.2036,22166.0041
2006-05-08 13:00:00,54.19,54.25,54.19,54.24,15781.231176966632,30.198,30.2315,30.198,30.2259,15781.2312
2006-05-08 13:05:00,54.25,54.26,54.17,54.17,27707.50511986508,30.2315,30.2371,30.1869,30.1869,27707.5051
2006-05-08 13:10:00,54.18,54.19,54.15,54.15,16504.035658354416,30.1925,30.198,30.1758,30.1758,16504.0357
2006-05-08 13:15:00,54.16,54.16,54.08,54.09,17467.774966871464,30.1813,30.1813,30.1368,30.1423,17467.775
2006-05-08 13:20:00,54.1,54.17,54.1,54.16,12649.078424286232,30.1479,30.1869,30.1479,30.1813,12649.0784
2006-05-08 13:25:00,54.16,54.17,54.11,54.11,29996.385977593065,30.1813,30.1869,30.1535,30.1535,29996.386
2006-05-08 13:30:00,54.11,54.13,54.08,54.1,21202.264787375017,30.1535,30.1646,30.1368,30.1479,21202.2648
2006-05-08 13:35:00,54.1,54.15,54.1,54.14,31682.92976749789,30.1479,30.1758,30.1479,30.1702,31682.9298
2006-05-08 13:40:00,54.14,54.14,54.1,54.11,23973.015299361527,30.1702,30.1702,30.1479,30.1535,23973.0153
2006-05-08 13:45:00,54.12,54.14,54.11,54.13,23973.015299361527,30.159,30.1702,30.1535,30.1646,23973.0153
2006-05-08 13:50:00,54.13,54.15,54.11,54.12,25298.156848572464,30.1646,30.1758,30.1535,30.159,25298.1568
2006-05-08 13:55:00,54.12,54.16,54.11,54.13,27948.439946994346,30.159,30.1813,30.1535,30.1646,27948.4399
2006-05-08 14:00:00,54.12,54.14,54.11,54.11,23009.27599084448,30.159,30.1702,30.1535,30.1535,23009.276
2006-05-08 14:05:00,54.11,54.13,54.11,54.12,9516.925671605832,30.1535,30.1646,30.1535,30.159,9516.9257
2006-05-08 14:10:00,54.13,54.14,54.12,54.12,15178.89410914348,30.1646,30.1702,30.159,30.159,15178.8941
2006-05-08 14:15:00,54.13,54.22,54.13,54.21,31321.527526804,30.1646,30.2148,30.1646,30.2092,31321.5275
2006-05-08 14:20:00,54.21,54.21,54.17,54.19,21322.73220093965,30.2092,30.2092,30.1869,30.198,21322.7322
2006-05-08 14:25:00,54.19,54.2,54.16,54.18,15299.361522708108,30.198,30.2036,30.1813,30.1925,15299.3615
2006-05-08 14:30:00,54.17,54.23,54.16,54.2,30839.65787254548,30.1869,30.2203,30.1813,30.2036,30839.6579
2006-05-08 14:35:00,54.21,54.28,54.2,54.26,37103.96337790628,30.2092,30.2482,30.2036,30.2371,37103.9634
2006-05-08 14:40:00,54.27,54.27,54.22,54.25,25539.09167570173,30.2426,30.2426,30.2148,30.2315,25539.0917
2006-05-08 14:45:00,54.23,54.24,54.2,54.22,23973.015299361527,30.2203,30.2259,30.2036,30.2148,23973.0153
2006-05-08 14:50:00,54.23,54.25,54.2,54.25,22527.406336585955,30.2203,30.2315,30.2036,30.2315,22527.4063
2006-05-08 14:55:00,54.25,54.31,54.24,54.31,30598.723045416216,30.2315,30.2649,30.2259,30.2649,30598.723
2006-05-08 15:00:00,54.31,54.31,54.24,54.25,31441.99494036864,30.2649,30.2649,30.2259,30.2315,31441.9949
2006-05-08 15:05:00,54.24,54.25,54.16,54.19,27346.102879171187,30.2259,30.2315,30.1813,30.198,27346.1029
2006-05-08 15:10:00,54.18,54.26,54.17,54.26,67943.62125045176,30.1925,30.2371,30.1869,30.2371,67943.6213
2006-05-08 15:15:00,54.26,54.27,54.13,54.13,36863.02855077702,30.2371,30.2426,30.1646,30.1646,36863.0286
2006-05-08 15:20:00,54.15,54.15,54.11,54.12,25539.09167570173,30.1758,30.1758,30.1535,30.159,25539.0917
2006-05-08 15:25:00,54.12,54.21,54.12,54.21,29273.58149620528,30.159,30.2092,30.159,30.2092,29273.5815
2006-05-08 15:30:00,54.21,54.24,54.19,54.2,34935.54993374293,30.2092,30.2259,30.198,30.2036,34935.5499
2006-05-08 15:35:00,54.2,54.21,54.16,54.16,41079.3880255391,30.2036,30.2092,30.1813,30.1813,41079.388
2006-05-08 15:40:00,54.17,54.26,54.17,54.21,54692.20575834237,30.1869,30.2371,30.1869,30.2092,54692.2058
2006-05-08 15:45:00,54.21,54.21,54.12,54.12,65052.403324900624,30.2092,30.2092,30.159,30.159,65052.4033
2006-05-08 15:50:00,54.13,54.26,54.12,54.24,74810.26382363572,30.1646,30.2371,30.159,30.2259,74810.2638
2006-05-08 15:55:00,54.23,54.27,54.21,54.26,73123.72003373089,30.2203,30.2426,30.2092,30.2371,73123.72
2006-05-09 09:30:00,54.08,54.2,54.08,54.2,51198.65076496808,30.1368,30.2036,30.1368,30.2036,51198.6508
2006-05-09 09:35:00,54.16,54.29,54.14,54.21,30357.78821828696,30.1813,30.2538,30.1702,30.2092,30357.7882
2006-05-09 09:40:00,54.21,54.25,54.11,54.2,19274.786170340925,30.2092,30.2315,30.1535,30.2036,19274.7862
2006-05-09 09:45:00,54.19,54.41,54.19,54.35,49391.63956149862,30.198,30.3206,30.198,30.2872,49391.6396
2006-05-09 09:50:00,54.35,54.42,54.34,54.42,39031.441994940375,30.2872,30.3262,30.2816,30.3262,39031.442
2006-05-09 09:55:00,54.42,54.61,54.37,54.59,89989.1579327792,30.3262,30.4321,30.2984,30.421,89989.1579
2006-05-09 10:00:00,54.57,54.69,54.54,54.54,58306.228165281296,30.4098,30.4767,30.3931,30.3931,58306.2282
2006-05-09 10:05:00,54.56,54.65,54.55,54.6,34574.14769304903,30.4042,30.4544,30.3987,30.4265,34574.1477
2006-05-09 10:10:00,54.61,54.65,54.57,54.63,44091.07336465487,30.4321,30.4544,30.4098,30.4432,44091.0734
2006-05-09 10:15:00,54.62,54.64,54.56,54.56,35296.95217443682,30.4377,30.4488,30.4042,30.4042,35296.9522
2006-05-09 10:20:00,54.55,54.58,54.49,54.49,35778.82182869534,30.3987,30.4154,30.3652,30.3652,35778.8218
2006-05-09 10:25:00,54.49,54.5,54.42,54.46,24334.417540055416,30.3652,30.3708,30.3262,30.3485,24334.4175
2006-05-09 10:30:00,54.46,54.48,54.41,54.41,21202.264787375017,30.3485,30.3597,30.3206,30.3206,21202.2648
2006-05-09 10:35:00,54.4,54.43,54.37,54.39,32164.79942175642,30.3151,30.3318,30.2984,30.3095,32164.7994
2006-05-09 10:40:00,54.39,54.55,54.38,54.52,34935.54993374293,30.3095,30.3987,30.3039,30.3819,34935.5499
2006-05-09 10:45:00,54.52,54.55,54.38,54.38,15419.82893627274,30.3819,30.3987,30.3039,30.3039,15419.8289
2006-05-09 10:50:00,54.41,54.44,54.38,54.42,16022.166004095894,30.3206,30.3374,30.3039,30.3262,16022.166
2006-05-09 10:55:00,54.4,54.42,54.39,54.41,10480.664980122878,30.3151,30.3262,30.3095,30.3206,10480.665
2006-05-09 11:00:00,54.41,54.45,54.4,54.41,23611.61305866764,30.3206,30.3429,30.3151,30.3206,23611.6131
2006-05-09 11:05:00,54.41,54.43,54.4,54.41,18792.9165160824,30.3206,30.3318,30.3151,30.3206,18792.9165
2006-05-09 11:10:00,54.4,54.45,54.39,54.43,31321.527526804,30.3151,30.3429,30.3095,30.3318,31321.5275
2006-05-09 11:15:00,54.43,54.57,54.43,54.5,40958.92061197446,30.3318,30.4098,30.3318,30.3708,40958.9206
2006-05-09 11:20:00,54.5,54.51,54.45,54.47,15299.361522708108,30.3708,30.3764,30.3429,30.3541,15299.3615
2006-05-09 11:25:00,54.45,54.47,54.4,54.43,43488.73629683171,30.3429,30.3541,30.3151,30.3318,43488.7363
2006-05-09 11:30:00,54.45,54.51,54.45,54.51,31080.59269967474,30.3429,30.3764,30.3429,30.3764,31080.5927
2006-05-09 11:35:00,54.51,54.54,54.49,54.5,19274.786170340925,30.3764,30.3931,30.3652,30.3708,19274.7862
2006-05-09 11:40:00,54.51,54.51,54.45,54.46,85170.46139019396,30.3764,30.3764,30.3429,30.3485,85170.4614
2006-05-09 11:45:00,54.45,54.5,54.45,54.49,34453.680279484404,30.3429,30.3708,30.3429,30.3652,34453.6803
2006-05-09 11:50:00,54.47,54.48,54.45,54.45,26141.42874352488,30.3541,30.3597,30.3429,30.3429,26141.4287
2006-05-09 11:55:00,54.45,54.45,54.4,54.4,7348.512227442477,30.3429,30.3429,30.3151,30.3151,7348.5122
2006-05-09 12:00:00,54.41,54.42,54.4,54.42,24093.48271292616,30.3206,30.3262,30.3151,30.3262,24093.4827
2006-05-09 12:05:00,54.4,54.49,54.4,54.48,32526.201662450312,30.3151,30.3652,30.3151,30.3597,32526.2017
2006-05-09 12:10:00,54.49,54.51,54.48,54.49,25418.62426213709,30.3652,30.3764,30.3597,30.3652,25418.6243
2006-05-09 12:15:00,54.49,54.49,54.45,54.46,10360.197566558249,30.3652,30.3652,30.3429,30.3485,10360.1976
2006-05-09 12:20:00,54.46,54.46,54.43,54.43,23491.145645103003,30.3485,30.3485,30.3318,30.3318,23491.1456
2006-05-09 12:25:00,54.43,54.44,54.42,54.43,6384.772918925431,30.3318,30.3374,30.3262,30.3318,6384.7729
2006-05-09 12:30:00,54.43,54.44,54.42,54.42,34574.14769304903,30.3318,30.3374,30.3262,30.3262,34574.1477
2006-05-09 12:35:00,54.42,54.42,54.4,54.4,18431.51427538851,30.3262,30.3262,30.3151,30.3151,18431.5143
2006-05-09 12:40:00,54.4,54.44,54.4,54.43,21563.66702806891,30.3151,30.3374,30.3151,30.3318,21563.667
2006-05-09 12:45:00,54.41,54.41,54.31,54.31,23852.547885796896,30.3206,30.3206,30.2649,30.2649,23852.5479
2006-05-09 12:50:00,54.31,54.34,54.31,54.32,17588.242380436095,30.2649,30.2816,30.2649,30.2705,17588.2424
2006-05-09 12:55:00,54.32,54.37,54.31,54.35,11926.273942898448,30.2705,30.2984,30.2649,30.2872,11926.2739
2006-05-09 13:00:00,54.35,54.37,54.32,54.32,15781.231176966632,30.2872,30.2984,30.2705,30.2705,15781.2312
2006-05-09 13:05:00,54.31,54.33,54.28,54.31,22406.938923021324,30.2649,30.2761,30.2482,30.2649,22406.9389
2006-05-09 13:10:00,54.31,54.36,54.3,54.35,12046.74135646308,30.2649,30.2928,30.2593,30.2872,12046.7414
2006-05-09 13:15:00,54.35,54.35,54.3,54.31,7348.512227442477,30.2872,30.2872,30.2593,30.2649,7348.5122
2006-05-09 13:20:00,54.31,54.31,54.24,54.24,10601.132393687509,30.2649,30.2649,30.2259,30.2259,10601.1324
2006-05-09 13:25:00,54.24,54.24,54.17,54.2,19033.851343211663,30.2259,30.2259,30.1869,30.2036,19033.8513
2006-05-09 13:30:00,54.19,54.24,54.18,54.21,21202.264787375017,30.198,30.2259,30.1925,30.2092,21202.2648
2006-05-09 13:35:00,54.21,54.21,54.16,54.2,44452.47560534876,30.2092,30.2092,30.1813,30.2036,44452.4756
2006-05-09 13:40:00,54.19,54.23,54.19,54.21,12890.013251415494,30.198,30.2203,30.198,30.2092,12890.0133
2006-05-09 13:45:00,54.2,54.21,54.19,54.19,4818.696542585231,30.2036,30.2092,30.198,30.198,4818.6965
2006-05-09 13:50:00,54.21,54.22,54.2,54.22,17106.37272617757,30.2092,30.2148,30.2036,30.2148,17106.3727
2006-05-09 13:55:00,54.22,54.23,54.21,54.21,6023.370678231539,30.2148,30.2203,30.2092,30.2092,6023.3707
2006-05-09 14:00:00,54.21,54.23,54.19,54.21,26864.233224912663,30.2092,30.2203,30.198,30.2092,26864.2332
2006-05-09 14:05:00,54.21,54.24,54.2,54.2,10360.197566558249,30.2092,30.2259,30.2036,30.2036,10360.1976
2006-05-09 14:10:00,54.21,54.26,54.2,54.26,5541.501023973015,30.2092,30.2371,30.2036,30.2371,5541.501
2006-05-09 14:15:00,54.26,54.31,54.23,54.31,11444.404288639924,30.2371,30.2649,30.2203,30.2649,11444.4043
2006-05-09 14:20:00,54.31,54.36,54.31,54.35,8914.588603782679,30.2649,30.2928,30.2649,30.2872,8914.5886
2006-05-09 14:25:00,54.34,54.36,54.33,54.35,8673.653776653417,30.2816,30.2928,30.2761,30.2872,8673.6538
2006-05-09 14:30:00,54.34,54.34,54.31,54.34,9396.4582580412,30.2816,30.2816,30.2649,30.2816,9396.4583
2006-05-09 14:35:00,54.34,54.35,54.33,54.35,9878.327912299725,30.2816,30.2872,30.2761,30.2872,9878.3279
2006-05-09 14:40:00,54.34,54.39,54.34,54.38,79508.49295265632,30.2816,30.3095,30.2816,30.3039,79508.493
2006-05-09 14:45:00,54.39,54.42,54.37,54.41,9757.860498735094,30.3095,30.3262,30.2984,30.3206,9757.8605
2006-05-09 14:50:00,54.42,54.42,54.4,54.4,17467.774966871464,30.3262,30.3262,30.3151,30.3151,17467.775
2006-05-09 14:55:00,54.41,54.42,54.37,54.38,8794.121190218048,30.3206,30.3262,30.2984,30.3039,8794.1212
2006-05-09 15:00:00,54.37,54.4,54.37,54.37,14335.622214191062,30.2984,30.3151,30.2984,30.2984,14335.6222
2006-05-09 15:05:00,54.36,54.4,54.36,54.37,20238.52547885797,30.2928,30.3151,30.2928,30.2984,20238.5255
2006-05-09 15:10:00,54.39,54.39,54.37,54.37,30237.320804722327,30.3095,30.3095,30.2984,30.2984,30237.3208
2006-05-09 15:15:00,54.37,54.39,54.35,54.37,26382.36357065414,30.2984,30.3095,30.2872,30.2984,26382.3636
2006-05-09 15:20:00,54.38,54.43,54.38,54.43,23250.21081797374,30.3039,30.3318,30.3039,30.3318,23250.2108
2006-05-09 15:25:00,54.43,54.45,54.42,54.43,36260.691482953865,30.3318,30.3429,30.3262,30.3318,36260.6915
2006-05-09 15:30:00,54.43,54.47,54.42,54.47,32887.603903144205,30.3318,30.3541,30.3262,30.3541,32887.6039
2006-05-09 15:35:00,54.47,54.47,54.45,54.46,50716.78111070956,30.3541,30.3541,30.3429,30.3485,50716.7811
2006-05-09 15:40:00,54.46,54.56,54.46,54.55,58788.09781953982,30.3485,30.4042,30.3485,30.3987,58788.0978
2006-05-09 15:45:00,54.56,54.6,54.55,54.57,59510.902300927606,30.4042,30.4265,30.3987,30.4098,59510.9023
2006-05-09 15:50:00,54.56,54.58,54.52,54.55,69509.69762679197,30.4042,30.4154,30.3819,30.3987,69509.6976
2006-05-09 15:55:00,54.54,54.6,54.54,54.58,98783.27912299724,30.3931,30.4265,30.3931,30.4154,98783.2791
2006-05-10 09:30:00,54.29,54.29,54.17,54.18,115166.84736778702,30.2538,30.2538,30.1869,30.1925,115166.8474
2006-05-10 09:35:00,54.21,54.28,54.2,54.21,62522.58764004338,30.2092,30.2482,30.2036,30.2092,62522.5876
2006-05-10 09:40:00,54.21,54.31,54.19,54.26,33610.40838453199,30.2092,30.2649,30.198,30.2371,33610.4084
2006-05-10 09:45:00,54.31,54.38,54.27,54.36,41079.3880255391,30.2649,30.3039,30.2426,30.2928,41079.388
2006-05-10 09:50:00,54.35,54.35,54.24,54.3,52644.25972774365,30.2872,30.2872,30.2259,30.2593,52644.2597
2006-05-10 09:55:00,54.34,54.55,54.34,54.49,54692.20575834237,30.2816,30.3987,30.2816,30.3652,54692.2058
2006-05-10 10:00:00,54.49,54.54,54.42,54.42,35899.28924225997,30.3652,30.3931,30.3262,30.3262,35899.2892
2006-05-10 10:05:00,54.42,54.42,54.38,54.38,32646.669076014943,30.3262,30.3262,30.3039,30.3039,32646.6691
2006-05-10 10:10:00,54.38,54.39,54.28,54.36,26743.765811348032,30.3039,30.3095,30.2482,30.2928,26743.7658
2006-05-10 10:15:00,54.37,54.38,54.27,54.36,21322.73220093965,30.2984,30.3039,30.2426,30.2928,21322.7322
2006-05-10 10:20:00,54.32,54.37,54.26,54.27,13492.350319238649,30.2705,30.2984,30.2371,30.2426,13492.3503
2006-05-10 10:25:00,54.27,54.31,54.26,54.26,10842.06722081677,30.2426,30.2649,30.2371,30.2371,10842.0672
2006-05-10 10:30:00,54.26,54.35,54.26,54.33,33851.343211661246,30.2371,30.2872,30.2371,30.2761,33851.3432
2006-05-10 10:35:00,54.34,54.37,54.33,54.37,23250.21081797374,30.2816,30.2984,30.2761,30.2984,23250.2108
2006-05-10 10:40:00,54.37,54.39,54.31,54.36,23611.61305866764,30.2984,30.3095,30.2649,30.2928,23611.6131
2006-05-10 10:45:00,54.35,54.35,54.26,54.26,23732.080472232265,30.2872,30.2872,30.2371,30.2371,23732.0805
2006-05-10 10:50:00,54.27,54.27,54.21,54.23,18672.44910251777,30.2426,30.2426,30.2092,30.2203,18672.4491
2006-05-10 10:55:00,54.23,54.23,54.15,54.21,21322.73220093965,30.2203,30.2203,30.1758,30.2092,21322.7322
2006-05-10 11:00:00,54.2,54.21,54.15,54.15,26020.96132996025,30.2036,30.2092,30.1758,30.1758,26020.9613
2006-05-10 11:05:00,54.16,54.17,54.12,54.16,23129.74340440911,30.1813,30.1869,30.159,30.1813,23129.7434
2006-05-10 11:10:00,54.16,54.16,54.09,54.09,33369.47355740273,30.1813,30.1813,30.1423,30.1423,33369.4736
2006-05-10 11:15:00,54.08,54.13,54.08,54.12,13371.882905674016,30.1368,30.1646,30.1368,30.159,13371.8829
2006-05-10 11:20:00,54.1,54.13,54.03,54.12,123479.09890374656,30.1479,30.1646,30.1089,30.159,123479.0989
2006-05-10 11:25:00,54.11,54.16,54.1,54.11,31562.462353933264,30.1535,30.1813,30.1479,30.1535,31562.4624
2006-05-10 11:30:00,54.13,54.14,54.11,54.12,11926.273942898448,30.1646,30.1702,30.1535,30.159,11926.2739
2006-05-10 11:35:00,54.11,54.12,54.1,54.1,10119.262739428985,30.1535,30.159,30.1479,30.1479,10119.2627
2006-05-10 11:40:00,54.1,54.11,54.06,54.11,15540.29634983737,30.1479,30.1535,30.1256,30.1535,15540.2963
2006-05-10 11:45:00,54.09,54.19,54.09,54.16,11564.871702204557,30.1423,30.198,30.1423,30.1813,11564.8717
2006-05-10 11:50:00,54.16,54.19,54.07,54.07,13974.219973497173,30.1813,30.198,30.1312,30.1312,13974.22
2006-05-10 11:55:00,54.09,54.09,54.03,54.04,11203.469461510662,30.1423,30.1423,30.1089,30.1145,11203.4695
2006-05-10 12:00:00,54.03,54.06,54.03,54.05,19274.786170340925,30.1089,30.1256,30.1089,30.12,19274.7862
2006-05-10 12:05:00,54.04,54.07,53.96,54.07,58547.16299241056,30.1145,30.1312,30.0699,30.1312,58547.163
2006-05-10 12:10:00,54.08,54.1,54.03,54.05,10721.59980725214,30.1368,30.1479,30.1089,30.12,10721.5998
2006-05-10 12:15:00,54.05,54.09,54.03,54.06,11203.469461510662,30.12,30.1423,30.1089,30.1256,11203.4695
2006-05-10 12:20:00,54.06,54.08,54.06,54.06,4818.696542585231,30.1256,30.1368,30.1256,30.1256,4818.6965
2006-05-10 12:25:00,54.06,54.1,54.06,54.1,20961.32996024576,30.1256,30.1479,30.1256,30.1479,20961.33
2006-05-10 12:30:00,54.09,54.15,54.08,54.15,20479.46030598723,30.1423,30.1758,30.1368,30.1758,20479.4603
2006-05-10 12:35:00,54.16,54.21,54.14,54.21,26864.233224912663,30.1813,30.2092,30.1702,30.2092,26864.2332
2006-05-10 12:40:00,54.21,54.23,54.21,54.22,60595.10902300928,30.2092,30.2203,30.2092,30.2148,60595.109
2006-05-10 12:45:00,54.21,54.21,54.14,54.15,27466.57029273581,30.2092,30.2092,30.1702,30.1758,27466.5703
2006-05-10 12:50:00,54.19,54.19,54.1,54.11,16142.633417660523,30.198,30.198,30.1479,30.1535,16142.6334
2006-05-10 12:55:00,54.13,54.17,54.1,54.1,14817.491868449586,30.1646,30.1869,30.1479,30.1479,14817.4919
2006-05-10 13:00:00,54.1,54.12,54.1,54.12,18190.579448259246,30.1479,30.159,30.1479,30.159,18190.5794
2006-05-10 13:05:00,54.12,54.12,54.09,54.09,11444.404288639924,30.159,30.159,30.1423,30.1423,11444.4043
2006-05-10 13:10:00,54.09,54.11,54.06,54.08,9637.393085170464,30.1423,30.1535,30.1256,30.1368,9637.3931
2006-05-10 13:15:00,54.08,54.12,54.08,54.11,5300.566196843754,30.1368,30.159,30.1368,30.1535,5300.5662
2006-05-10 13:20:00,54.1,54.12,54.08,54.08,9035.056017347308,30.1479,30.159,30.1368,30.1368,9035.056
2006-05-10 13:25:00,54.08,54.08,54.05,54.06,7228.0448138778465,30.1368,30.1368,30.12,30.1256,7228.0448
2006-05-10 13:30:00,54.06,54.06,54.02,54.06,6384.772918925431,30.1256,30.1256,30.1033,30.1256,6384.7729
2006-05-10 13:35:00,54.03,54.04,53.99,54.02,12890.013251415494,30.1089,30.1145,30.0866,30.1033,12890.0133
2006-05-10 13:40:00,54.05,54.1,54.02,54.07,12528.6110107216,30.12,30.1479,30.1033,30.1312,12528.611
2006-05-10 13:45:00,54.1,54.12,54.07,54.07,9155.52343091194,30.1479,30.159,30.1312,30.1312,9155.5234
2006-05-10 13:50:00,54.08,54.11,54.07,54.09,19756.65582459945,30.1368,30.1535,30.1312,30.1423,19756.6558
2006-05-10 13:55:00,54.09,54.11,54.06,54.09,19154.31875677629,30.1423,30.1535,30.1256,30.1423,19154.3188
2006-05-10 14:00:00,54.08,54.08,53.84,53.84,16624.503071919047,30.1368,30.1368,30.003,30.003,16624.5031
2006-05-10 14:05:00,53.87,54.03,53.87,53.96,27827.97253342971,30.0197,30.1089,30.0197,30.0699,27827.9725
2006-05-10 14:10:00,53.96,54.02,53.93,54.02,6384.772918925431,30.0699,30.1033,30.0532,30.1033,6384.7729
2006-05-10 14:15:00,54.02,54.06,53.74,53.89,76014.93795928202,30.1033,30.1256,29.9473,30.0309,76014.938
2006-05-10 14:20:00,53.89,54.0,53.82,53.87,58306.228165281296,30.0309,30.0922,29.9919,30.0197,58306.2282
2006-05-10 14:25:00,53.91,53.91,53.77,53.82,62281.65281291412,30.042,30.042,29.964,29.9919,62281.6528
2006-05-10 14:30:00,53.82,53.85,53.62,53.66,46741.35646307674,29.9919,30.0086,29.8804,29.9027,46741.3565
2006-05-10 14:35:00,53.71,53.87,53.65,53.87,65293.338152029886,29.9306,30.0197,29.8971,30.0197,65293.3382
2006-05-10 14:40:00,53.84,54.04,53.82,54.04,68786.89314540417,30.003,30.1145,29.9919,30.1145,68786.8931
2006-05-10 14:45:00,54.0,54.25,54.0,54.15,81195.03674256115,30.0922,30.2315,30.0922,30.1758,81195.0367
2006-05-10 14:50:00,54.16,54.16,54.09,54.16,47946.03059872305,30.1813,30.1813,30.1423,30.1813,47946.0306
2006-05-10 14:55:00,54.16,54.26,54.16,54.26,28068.907360558973,30.1813,30.2371,30.1813,30.2371,28068.9074
2006-05-10 15:00:00,54.26,54.36,54.22,54.23,45175.280086736544,30.2371,30.2928,30.2148,30.2203,45175.2801
2006-05-10 15:05:00,54.24,54.33,54.19,54.23,42163.59474762077,30.2259,30.2761,30.198,30.2203,42163.5947
2006-05-10 15:10:00,54.22,54.22,54.05,54.05,36983.49596434165,30.2148,30.2148,30.12,30.12,36983.496
2006-05-10 15:15:00,54.06,54.19,54.06,54.12,29273.58149620528,30.1256,30.198,30.1256,30.159,29273.5815
2006-05-10 15:20:00,54.14,54.22,54.14,54.17,36622.09372364776,30.1702,30.2148,30.1702,30.1869,36622.0937
2006-05-10 15:25:00,54.18,54.18,54.02,54.03,41681.72509336225,30.1925,30.1925,30.1033,30.1089,41681.7251
2006-05-10 15:30:00,54.02,54.07,53.98,54.0,47584.62835802916,30.1033,30.1312,30.081,30.0922,47584.6284
2006-05-10 15:35:00,54.0,54.04,53.95,54.03,41079.3880255391,30.0922,30.1145,30.0643,30.1089,41079.388
2006-05-10 15:40:00,54.03,54.11,54.03,54.08,38549.57234068185,30.1089,30.1535,30.1089,30.1368,38549.5723
2006-05-10 15:45:00,54.08,54.11,54.03,54.07,37103.96337790628,30.1368,30.1535,30.1089,30.1312,37103.9634
2006-05-10 15:50:00,54.08,54.12,54.06,54.12,43488.73629683171,30.1368,30.159,30.1256,30.159,43488.7363
2006-05-10 15:55:00,54.13,54.18,54.07,54.08,47825.56318515842,30.1646,30.1925,30.1312,30.1368,47825.5632
2006-05-11 09:30:00,54.44,54.44,54.35,54.42,97096.7353330924,30.3374,30.3374,30.2872,30.3262,97096.7353
2006-05-11 09:35:00,54.42,54.62,54.39,54.56,52523.79231417902,30.3262,30.4377,30.3095,30.4042,52523.7923
2006-05-11 09:40:00,54.59,54.79,54.55,54.75,166004.09589206122,30.421,30.5324,30.3987,30.5101,166004.0959
2006-05-11 09:45:00,54.75,54.75,54.53,54.54,135887.24250090352,30.5101,30.5101,30.3875,30.3931,135887.2425
2006-05-11 09:50:00,54.55,54.58,54.26,54.45,85652.33104445248,30.3987,30.4154,30.2371,30.3429,85652.331
2006-05-11 09:55:00,54.41,54.57,54.39,54.51,47464.16094446453,30.3206,30.4098,30.3095,30.3764,47464.1609
2006-05-11 10:00:00,54.51,54.51,54.21,54.35,94807.85447536442,30.3764,30.3764,30.2092,30.2872,94807.8545
2006-05-11 10:05:00,54.38,54.4,54.26,54.29,45898.08456812433,30.3039,30.3151,30.2371,30.2538,45898.0846
2006-05-11 10:10:00,54.26,54.37,54.26,54.32,20720.395133116494,30.2371,30.2984,30.2371,30.2705,20720.3951
2006-05-11 10:15:00,54.31,54.31,54.21,54.23,41802.19250692688,30.2649,30.2649,30.2092,30.2203,41802.1925
2006-05-11 10:20:00,54.21,54.24,54.14,54.21,30598.723045416216,30.2092,30.2259,30.1702,30.2092,30598.723
2006-05-11 10:25:00,54.22,54.22,54.0,54.02,53487.531622696064,30.2148,30.2148,30.0922,30.1033,53487.5316
2006-05-11 10:30:00,54.02,54.04,53.87,53.98,93241.77809902422,30.1033,30.1145,30.0197,30.081,93241.7781
2006-05-11 10:35:00,53.94,53.98,53.82,53.87,91916.63654981328,30.0587,30.081,29.9919,30.0197,91916.6365
2006-05-11 10:40:00,53.87,54.0,53.82,53.83,100951.6925671606,30.0197,30.0922,29.9919,29.9974,100951.6926
2006-05-11 10:45:00,53.86,53.92,53.84,53.88,50234.91145645104,30.0142,30.0476,30.003,30.0253,50234.9115
2006-05-11 10:50:00,53.87,53.96,53.83,53.96,33610.40838453199,30.0197,30.0699,29.9974,30.0699,33610.4084
2006-05-11 10:55:00,53.92,53.97,53.87,53.87,19636.18841103482,30.0476,30.0755,30.0197,30.0197,19636.1884
2006-05-11 11:00:00,53.88,53.91,53.85,53.87,19395.25358390556,30.0253,30.042,30.0086,30.0197,19395.2536
2006-05-11 11:05:00,53.87,54.0,53.86,53.96,59510.902300927606,30.0197,30.0922,30.0142,30.0699,59510.9023
2006-05-11 11:10:00,53.96,53.97,53.74,53.74,33971.81062522588,30.0699,30.0755,29.9473,29.9473,33971.8106
2006-05-11 11:15:00,53.75,53.82,53.74,53.8,41561.25767979762,29.9529,29.9919,29.9473,29.9807,41561.2577
2006-05-11 11:20:00,53.8,53.82,53.57,53.58,89025.41862426215,29.9807,29.9919,29.8525,29.8581,89025.4186
2006-05-11 11:25:00,53.58,53.58,53.47,53.55,147572.58161667272,29.8581,29.8581,29.7968,29.8414,147572.5816
2006-05-11 11:30:00,53.52,53.75,53.52,53.62,74448.86158294183,29.8247,29.9529,29.8247,29.8804,74448.8616
2006-05-11 11:35:00,53.62,53.64,53.6,53.62,31201.06011323937,29.8804,29.8916,29.8693,29.8804,31201.0601
2006-05-11 11:40:00,53.62,53.67,53.61,53.67,31803.397181062526,29.8804,29.9083,29.8748,29.9083,31803.3972
2006-05-11 11:45:00,53.66,53.71,53.64,53.64,56499.21696181184,29.9027,29.9306,29.8916,29.8916,56499.217
2006-05-11 11:50:00,53.62,53.63,53.59,53.59,49271.17214793399,29.8804,29.886,29.8637,29.8637,49271.1721
2006-05-11 11:55:00,53.59,53.72,53.57,53.68,91434.76689555476,29.8637,29.9361,29.8525,29.9138,91434.7669
2006-05-11 12:00:00,53.68,53.69,53.61,53.64,40838.45319840984,29.9138,29.9194,29.8748,29.8916,40838.4532
2006-05-11 12:05:00,53.65,53.68,53.55,53.55,39995.18130345742,29.8971,29.9138,29.8414,29.8414,39995.1813
2006-05-11 12:10:00,53.56,53.62,53.55,53.57,68907.36055896881,29.847,29.8804,29.8414,29.8525,68907.3606
2006-05-11 12:15:00,53.57,53.61,53.52,53.61,49632.57438862788,29.8525,29.8748,29.8247,29.8748,49632.5744
2006-05-11 12:20:00,53.59,53.62,53.56,53.56,26261.89615708951,29.8637,29.8804,29.847,29.847,26261.8962
2006-05-11 12:25:00,53.58,53.6,53.55,53.55,14094.687387061802,29.8581,29.8693,29.8414,29.8414,14094.6874
2006-05-11 12:30:00,53.57,53.57,53.38,53.39,50234.91145645104,29.8525,29.8525,29.7467,29.7522,50234.9115
2006-05-11 12:35:00,53.38,53.54,53.38,53.51,74087.45934224792,29.7467,29.8358,29.7467,29.8191,74087.4593
2006-05-11 12:40:00,53.49,53.54,53.48,53.53,38910.97458137574,29.808,29.8358,29.8024,29.8303,38910.9746
2006-05-11 12:45:00,53.53,53.54,53.45,53.46,18672.44910251777,29.8303,29.8358,29.7857,29.7912,18672.4491
2006-05-11 12:50:00,53.47,53.55,53.46,53.51,15299.361522708108,29.7968,29.8414,29.7912,29.8191,15299.3615
2006-05-11 12:55:00,53.51,53.61,53.5,53.61,9637.393085170464,29.8191,29.8748,29.8135,29.8748,9637.3931
2006-05-11 13:00:00,53.61,53.65,53.57,53.65,21804.60185519817,29.8748,29.8971,29.8525,29.8971,21804.6019
2006-05-11 13:05:00,53.65,53.69,53.59,53.62,63365.85953499579,29.8971,29.9194,29.8637,29.8804,63365.8595
2006-05-11 13:10:00,53.62,53.62,53.47,53.5,76135.40537284665,29.8804,29.8804,29.7968,29.8135,76135.4054
2006-05-11 13:15:00,53.5,53.52,53.41,53.46,124322.37079869896,29.8135,29.8247,29.7634,29.7912,124322.3708
2006-05-11 13:20:00,53.46,53.48,53.38,53.43,39874.71388989279,29.7912,29.8024,29.7467,29.7745,39874.7139
2006-05-11 13:25:00,53.42,53.48,53.42,53.45,96614.86567883388,29.769,29.8024,29.769,29.7857,96614.8657
2006-05-11 13:30:00,53.45,53.45,53.38,53.38,32646.669076014943,29.7857,29.7857,29.7467,29.7467,32646.6691
2006-05-11 13:35:00,53.38,53.43,53.37,53.37,39754.24647632816,29.7467,29.7745,29.7411,29.7411,39754.2465
2006-05-11 13:40:00,53.37,53.48,53.34,53.48,35296.95217443682,29.7411,29.8024,29.7244,29.8024,35296.9522
2006-05-11 13:45:00,53.46,53.48,53.38,53.42,63606.79436212505,29.7912,29.8024,29.7467,29.769,63606.7944
2006-05-11 13:50:00,53.39,53.48,53.38,53.43,76376.34019997591,29.7522,29.8024,29.7467,29.7745,76376.3402
2006-05-11 13:55:00,53.43,53.58,53.4,53.58,87820.74448861583,29.7745,29.8581,29.7578,29.8581,87820.7445
2006-05-11 14:00:00,53.57,53.67,53.57,53.67,42404.52957475004,29.8525,29.9083,29.8525,29.9083,42404.5296
2006-05-11 14:05:00,53.67,53.72,53.64,53.72,83845.31984098302,29.9083,29.9361,29.8916,29.9361,83845.3198
2006-05-11 14:10:00,53.69,53.72,53.52,53.54,65052.403324900624,29.9194,29.9361,29.8247,29.8358,65052.4033
2006-05-11 14:15:00,53.54,53.62,53.54,53.61,41320.32285266836,29.8358,29.8804,29.8358,29.8748,41320.3229
2006-05-11 14:20:00,53.61,53.61,53.54,53.54,26382.36357065414,29.8748,29.8748,29.8358,29.8358,26382.3636
2006-05-11 14:25:00,53.55,53.6,53.52,53.52,26261.89615708951,29.8414,29.8693,29.8247,29.8247,26261.8962
2006-05-11 14:30:00,53.5,53.5,53.37,53.37,40597.518371280574,29.8135,29.8135,29.7411,29.7411,40597.5184
2006-05-11 14:35:00,53.38,53.42,53.34,53.42,30237.320804722327,29.7467,29.769,29.7244,29.769,30237.3208
2006-05-11 14:40:00,53.42,53.42,53.22,53.22,59992.77195518613,29.769,29.769,29.6575,29.6575,59992.772
2006-05-11 14:45:00,53.22,53.25,53.15,53.15,88061.6793157451,29.6575,29.6742,29.6185,29.6185,88061.6793
2006-05-11 14:50:00,53.15,53.18,53.09,53.16,110830.02047946032,29.6185,29.6352,29.5851,29.6241,110830.0205
2006-05-11 14:55:00,53.16,53.16,52.99,53.0,125767.97976147452,29.6241,29.6241,29.5293,29.5349,125767.9798
2006-05-11 15:00:00,52.99,53.0,52.94,52.94,91555.2343091194,29.5293,29.5349,29.5015,29.5015,91555.2343
2006-05-11 15:05:00,52.95,53.16,52.95,53.14,44934.34525960728,29.507,29.6241,29.507,29.6129,44934.3453
2006-05-11 15:10:00,53.13,53.3,53.13,53.28,35296.95217443682,29.6074,29.7021,29.6074,29.6909,35296.9522
2006-05-11 15:15:00,53.28,53.34,53.2,53.23,29153.114082640648,29.6909,29.7244,29.6464,29.6631,29153.1141
2006-05-11 15:20:00,53.23,53.26,53.18,53.21,24454.884953620047,29.6631,29.6798,29.6352,29.6519,24454.885
2006-05-11 15:25:00,53.21,53.23,53.14,53.14,22647.873750150586,29.6519,29.6631,29.6129,29.6129,22647.8738
2006-05-11 15:30:00,53.14,53.14,53.06,53.08,54210.33610408385,29.6129,29.6129,29.5683,29.5795,54210.3361
2006-05-11 15:35:00,53.08,53.22,53.08,53.21,107336.46548608605,29.5795,29.6575,29.5795,29.6519,107336.4655
2006-05-11 15:40:00,53.18,53.33,53.18,53.25,100349.35549933744,29.6352,29.7188,29.6352,29.6742,100349.3555
2006-05-11 15:45:00,53.25,53.28,53.2,53.21,81676.90639681967,29.6742,29.6909,29.6464,29.6519,81676.9064
2006-05-11 15:50:00,53.2,53.37,53.2,53.31,79388.02553909169,29.6464,29.7411,29.6464,29.7077,79388.0255
2006-05-11 15:55:00,53.3,53.4,53.29,53.4,151186.60402361164,29.7021,29.7578,29.6965,29.7578,151186.604
2006-05-12 09:30:00,53.17,53.18,53.07,53.07,105770.38910974584,29.6296,29.6352,29.5739,29.5739,105770.3891
2006-05-12 09:35:00,53.07,53.09,52.88,52.96,49391.63956149862,29.5739,29.5851,29.468,29.5126,49391.6396
2006-05-12 09:40:00,52.99,53.01,52.9,52.96,54812.67317190701,29.5293,29.5405,29.4792,29.5126,54812.6732
2006-05-12 09:45:00,52.95,53.21,52.94,53.13,100108.42067220816,29.507,29.6519,29.5015,29.6074,100108.4207
2006-05-12 09:50:00,53.13,53.25,53.08,53.21,64811.46849777136,29.6074,29.6742,29.5795,29.6519,64811.4685
2006-05-12 09:55:00,53.23,53.61,53.22,53.46,119383.2068425491,29.6631,29.8748,29.6575,29.7912,119383.2068
2006-05-12 10:00:00,53.48,53.87,53.46,53.63,151066.136610047,29.8024,30.0197,29.7912,29.886,151066.1366
2006-05-12 10:05:00,53.62,53.63,53.36,53.4,79869.89519335021,29.8804,29.886,29.7355,29.7578,79869.8952
2006-05-12 10:10:00,53.39,53.58,53.39,53.51,104806.64980122878,29.7522,29.8581,29.7522,29.8191,104806.6498
2006-05-12 10:15:00,53.53,53.62,53.52,53.54,102879.17118419468,29.8303,29.8804,29.8247,29.8358,102879.1712
2006-05-12 10:20:00,53.53,53.53,53.33,53.35,33489.94097096736,29.8303,29.8303,29.7188,29.7299,33489.941
2006-05-12 10:25:00,53.35,53.39,53.33,53.33,59510.902300927606,29.7299,29.7522,29.7188,29.7188,59510.9023
2006-05-12 10:30:00,53.33,53.35,53.28,53.35,73003.25262016625,29.7188,29.7299,29.6909,29.7299,73003.2526
2006-05-12 10:35:00,53.35,53.36,53.27,53.32,50596.31369714493,29.7299,29.7355,29.6854,29.7132,50596.3137
2006-05-12 10:40:00,53.32,53.33,53.25,53.25,42765.93181544392,29.7132,29.7188,29.6742,29.6742,42765.9318
2006-05-12 10:45:00,53.25,53.28,53.08,53.09,64088.66401638358,29.6742,29.6909,29.5795,29.5851,64088.664
2006-05-12 10:50:00,53.1,53.35,53.09,53.33,61197.44609083243,29.5906,29.7299,29.5851,29.7188,61197.4461
2006-05-12 10:55:00,53.33,53.43,53.33,53.41,57101.55402963499,29.7188,29.7745,29.7188,29.7634,57101.554
2006-05-12 11:00:00,53.41,53.67,53.39,53.67,71437.17624382605,29.7634,29.9083,29.7522,29.9083,71437.1762
2006-05-12 11:05:00,53.62,53.64,53.56,53.59,66377.54487411155,29.8804,29.8916,29.847,29.8637,66377.5449
2006-05-12 11:10:00,53.59,53.63,53.43,53.52,49271.17214793399,29.8637,29.886,29.7745,29.8247,49271.1721
2006-05-12 11:15:00,53.52,53.56,53.44,53.44,35296.95217443682,29.8247,29.847,29.7801,29.7801,35296.9522
2006-05-12 11:20:00,53.45,53.57,53.44,53.54,47584.62835802916,29.7857,29.8525,29.7801,29.8358,47584.6284
2006-05-12 11:25:00,53.54,53.54,53.47,53.5,47584.62835802916,29.8358,29.8358,29.7968,29.8135,47584.6284
2006-05-12 11:30:00,53.49,53.55,53.43,53.47,27948.439946994346,29.808,29.8414,29.7745,29.7968,27948.4399
2006-05-12 11:35:00,53.46,53.48,53.38,53.41,25900.49391639562,29.7912,29.8024,29.7467,29.7634,25900.4939
2006-05-12 11:40:00,53.4,53.43,53.33,53.41,51680.5204192266,29.7578,29.7745,29.7188,29.7634,51680.5204
2006-05-12 11:45:00,53.42,53.62,53.42,53.57,38308.63751355259,29.769,29.8804,29.769,29.8525,38308.6375
2006-05-12 11:50:00,53.58,53.6,53.55,53.56,28550.777014817493,29.8581,29.8693,29.8414,29.847,28550.777
2006-05-12 11:55:00,53.56,53.62,53.54,53.6,51198.65076496808,29.847,29.8804,29.8358,29.8693,51198.6508
2006-05-12 12:00:00,53.6,53.63,53.52,53.52,104204.31273340562,29.8693,29.886,29.8247,29.8247,104204.3127
2006-05-12 12:05:00,53.53,53.56,53.48,53.52,51921.455246355865,29.8303,29.847,29.8024,29.8247,51921.4552
2006-05-12 12:10:00,53.49,53.49,53.43,53.46,50114.4440428864,29.808,29.808,29.7745,29.7912,50114.444
2006-05-12 12:15:00,53.46,53.49,53.35,53.37,28671.244428382124,29.7912,29.808,29.7299,29.7411,28671.2444
2006-05-12 12:20:00,53.39,53.47,53.39,53.42,21202.264787375017,29.7522,29.7968,29.7522,29.769,21202.2648
2006-05-12 12:25:00,53.43,53.43,53.37,53.41,26623.2983977834,29.7745,29.7745,29.7411,29.7634,26623.2984
2006-05-12 12:30:00,53.39,53.41,53.23,53.33,59029.03264666908,29.7522,29.7634,29.6631,29.7188,59029.0326
2006-05-12 12:35:00,53.32,53.32,53.16,53.16,20479.46030598723,29.7132,29.7132,29.6241,29.6241,20479.4603
2006-05-12 12:40:00,53.17,53.42,53.16,53.42,49632.57438862788,29.6296,29.769,29.6241,29.769,49632.5744
2006-05-12 12:45:00,53.39,53.41,53.32,53.35,22045.536682327434,29.7522,29.7634,29.7132,29.7299,22045.5367
2006-05-12 12:50:00,53.33,53.34,53.1,53.13,52162.39007348513,29.7188,29.7244,29.5906,29.6074,52162.3901
2006-05-12 12:55:00,53.13,53.16,52.96,52.98,46500.42163594748,29.6074,29.6241,29.5126,29.5238,46500.4216
2006-05-12 13:00:00,52.99,53.08,52.94,53.04,62402.12022647874,29.5293,29.5795,29.5015,29.5572,62402.1202
2006-05-12 13:05:00,53.04,53.07,52.93,52.93,34333.21286591977,29.5572,29.5739,29.4959,29.4959,34333.2129
2006-05-12 13:10:00,52.94,52.99,52.92,52.94,26984.70063847729,29.5015,29.5293,29.4903,29.5015,26984.7006
2006-05-12 13:15:00,52.93,52.93,52.84,52.87,73003.25262016625,29.4959,29.4959,29.4457,29.4625,73003.2526
2006-05-12 13:20:00,52.88,52.92,52.86,52.89,36381.15889651849,29.468,29.4903,29.4569,29.4736,36381.1589
2006-05-12 13:25:00,52.89,52.91,52.8,52.8,55655.94506685942,29.4736,29.4848,29.4235,29.4235,55655.9451
2006-05-12 13:30:00,52.82,52.89,52.82,52.87,17467.774966871464,29.4346,29.4736,29.4346,29.4625,17467.775
2006-05-12 13:35:00,52.87,52.87,52.79,52.79,25298.156848572464,29.4625,29.4625,29.4179,29.4179,25298.1568
2006-05-12 13:40:00,52.79,52.8,52.73,52.73,27346.102879171187,29.4179,29.4235,29.3844,29.3844,27346.1029
2006-05-12 13:45:00,52.74,52.74,52.67,52.69,72159.98072521384,29.39,29.39,29.351,29.3622,72159.9807
2006-05-12 13:50:00,52.72,52.72,52.68,52.69,7468.979641007108,29.3789,29.3789,29.3566,29.3622,7468.9796
2006-05-12 13:55:00,52.67,52.72,52.63,52.66,41681.72509336225,29.351,29.3789,29.3287,29.3454,41681.7251
2006-05-12 14:00:00,52.67,52.72,52.64,52.71,31923.86459462716,29.351,29.3789,29.3343,29.3733,31923.8646
2006-05-12 14:05:00,52.72,52.83,52.72,52.83,34815.08252017829,29.3789,29.4402,29.3789,29.4402,34815.0825
2006-05-12 14:10:00,52.85,53.05,52.85,53.05,30116.853391157696,29.4513,29.5628,29.4513,29.5628,30116.8534
2006-05-12 14:15:00,53.05,53.09,52.98,52.99,29394.04890976991,29.5628,29.5851,29.5238,29.5293,29394.0489
2006-05-12 14:20:00,53.03,53.03,52.95,52.97,16263.100831225156,29.5516,29.5516,29.507,29.5182,16263.1008
2006-05-12 14:25:00,52.97,52.99,52.89,52.96,32887.603903144205,29.5182,29.5293,29.4736,29.5126,32887.6039
2006-05-12 14:30:00,52.98,52.99,52.89,52.91,36381.15889651849,29.5238,29.5293,29.4736,29.4848,36381.1589
2006-05-12 14:35:00,52.91,52.91,52.87,52.91,21081.797373810383,29.4848,29.4848,29.4625,29.4848,21081.7974
2006-05-12 14:40:00,52.92,52.95,52.89,52.9,15540.29634983737,29.4903,29.507,29.4736,29.4792,15540.2963
2006-05-12 14:45:00,52.9,52.92,52.88,52.9,61799.78315865559,29.4792,29.4903,29.468,29.4792,61799.7832
2006-05-12 14:50:00,52.9,52.9,52.77,52.79,54210.33610408385,29.4792,29.4792,29.4067,29.4179,54210.3361
2006-05-12 14:55:00,52.79,52.8,52.74,52.74,36260.691482953865,29.4179,29.4235,29.39,29.39,36260.6915
2006-05-12 15:00:00,52.74,52.91,52.74,52.89,74689.79641007108,29.39,29.4848,29.39,29.4736,74689.7964
2006-05-12 15:05:00,52.89,52.89,52.75,52.77,34453.680279484404,29.4736,29.4736,29.3956,29.4067,34453.6803
2006-05-12 15:10:00,52.75,52.77,52.66,52.69,83363.4501867245,29.3956,29.4067,29.3454,29.3622,83363.4502
2006-05-12 15:15:00,52.69,52.69,52.63,52.67,46259.48680881822,29.3622,29.3622,29.3287,29.351,46259.4868
2006-05-12 15:20:00,52.67,52.68,52.64,52.68,51078.18335140345,29.351,29.3566,29.3343,29.3566,51078.1834
2006-05-12 15:25:00,52.66,52.68,52.56,52.57,50234.91145645104,29.3454,29.3566,29.2897,29.2953,50234.9115
2006-05-12 15:30:00,52.57,52.6,52.53,52.55,84327.18949524155,29.2953,29.312,29.273,29.2841,84327.1895
2006-05-12 15:35:00,52.55,52.58,52.47,52.57,81195.03674256115,29.2841,29.3009,29.2396,29.2953,81195.0367
2006-05-12 15:40:00,52.55,52.65,52.55,52.6,78906.15588483316,29.2841,29.3399,29.2841,29.312,78906.1559
2006-05-12 15:45:00,52.55,52.6,52.49,52.5,135164.43801951574,29.2841,29.312,29.2507,29.2563,135164.438
2006-05-12 15:50:00,52.5,52.54,52.45,52.45,105649.9216961812,29.2563,29.2786,29.2284,29.2284,105649.9217
2006-05-12 15:55:00,52.45,52.52,52.43,52.5,113239.36875075294,29.2284,29.2674,29.2173,29.2563,113239.3688
2006-05-15 09:30:00,52.3,52.3,52.2,52.25,185881.2191302253,29.1448,29.1448,29.0891,29.117,185881.2191
2006-05-15 09:35:00,52.25,52.48,52.24,52.42,86736.53776653417,29.117,29.2451,29.1114,29.2117,86736.5378
2006-05-15 09:40:00,52.49,52.55,52.34,52.55,62883.98988073727,29.2507,29.2841,29.1671,29.2841,62883.9899
2006-05-15 09:45:00,52.59,52.7,52.5,52.69,62643.055053608005,29.3064,29.3677,29.2563,29.3622,62643.0551
2006-05-15 09:50:00,52.68,52.68,52.6,52.67,27827.97253342971,29.3566,29.3566,29.312,29.351,27827.9725
2006-05-15 09:55:00,52.66,52.69,52.36,52.39,49873.50921575714,29.3454,29.3622,29.1783,29.195,49873.5092
2006-05-15 10:00:00,52.42,52.5,52.14,52.28,153957.35453559813,29.2117,29.2563,29.0557,29.1337,153957.3545
2006-05-15 10:05:00,52.3,52.4,52.25,52.34,62522.58764004338,29.1448,29.2005,29.117,29.1671,62522.5876
2006-05-15 10:10:00,52.34,52.43,52.26,52.43,46861.82387664137,29.1671,29.2173,29.1225,29.2173,46861.8239
2006-05-15 10:15:00,52.43,52.6,52.42,52.55,30839.65787254548,29.2173,29.312,29.2117,29.2841,30839.6579
2006-05-15 10:20:00,52.55,52.56,52.3,52.3,65172.87073846525,29.2841,29.2897,29.1448,29.1448,65172.8707
2006-05-15 10:25:00,52.3,52.32,52.23,52.31,30598.723045416216,29.1448,29.156,29.1058,29.1504,30598.723
2006-05-15 10:30:00,52.31,52.5,52.24,52.49,38429.104927117216,29.1504,29.2563,29.1114,29.2507,38429.1049
2006-05-15 10:35:00,52.49,52.51,52.28,52.39,46259.48680881822,29.2507,29.2618,29.1337,29.195,46259.4868
2006-05-15 10:40:00,52.41,52.56,52.29,52.49,43488.73629683171,29.2061,29.2897,29.1393,29.2507,43488.7363
2006-05-15 10:45:00,52.46,52.48,52.35,52.35,29032.646669076017,29.234,29.2451,29.1727,29.1727,29032.6467
2006-05-15 10:50:00,52.39,52.55,52.35,52.54,38188.170099987954,29.195,29.2841,29.1727,29.2786,38188.1701
2006-05-15 10:55:00,52.52,52.52,52.36,52.4,49271.17214793399,29.2674,29.2674,29.1783,29.2005,49271.1721
2006-05-15 11:00:00,52.38,52.5,52.33,52.5,39392.84423563426,29.1894,29.2563,29.1615,29.2563,39392.8442
2006-05-15 11:05:00,52.52,52.63,52.46,52.51,53728.466449825326,29.2674,29.3287,29.234,29.2618,53728.4664
2006-05-15 11:10:00,52.5,52.58,52.47,52.55,25298.156848572464,29.2563,29.3009,29.2396,29.2841,25298.1568
2006-05-15 11:15:00,52.55,52.57,52.42,52.5,136730.51439585595,29.2841,29.2953,29.2117,29.2563,136730.5144
2006-05-15 11:20:00,52.51,52.51,52.35,52.36,21081.797373810383,29.2618,29.2618,29.1727,29.1783,21081.7974
2006-05-15 11:25:00,52.36,52.37,52.29,52.31,18431.51427538851,29.1783,29.1838,29.1393,29.1504,18431.5143
2006-05-15 11:30:00,52.31,52.32,52.26,52.29,38549.57234068185,29.1504,29.156,29.1225,29.1393,38549.5723
2006-05-15 11:35:00,52.3,52.31,52.21,52.23,60233.70678231539,29.1448,29.1504,29.0947,29.1058,60233.7068
2006-05-15 11:40:00,52.23,52.25,52.2,52.23,53005.66196843754,29.1058,29.117,29.0891,29.1058,53005.662
2006-05-15 11:45:00,52.23,52.23,52.17,52.19,41079.3880255391,29.1058,29.1058,29.0724,29.0835,41079.388
2006-05-15 11:50:00,52.19,52.27,52.17,52.25,33128.53873027347,29.0835,29.1281,29.0724,29.117,33128.5387
2006-05-15 11:55:00,52.26,52.26,52.1,52.16,27827.97253342971,29.1225,29.1225,29.0334,29.0668,27827.9725
2006-05-15 12:00:00,52.16,52.22,52.15,52.2,17949.644621129984,29.0668,29.1002,29.0612,29.0891,17949.6446
2006-05-15 12:05:00,52.2,52.22,52.15,52.22,22286.471509456693,29.0891,29.1002,29.0612,29.1002,22286.4715
2006-05-15 12:10:00,52.21,52.26,52.21,52.21,16142.633417660523,29.0947,29.1225,29.0947,29.0947,16142.6334
2006-05-15 12:15:00,52.22,52.23,52.12,52.16,13733.285146367907,29.1002,29.1058,29.0445,29.0668,13733.2851
2006-05-15 12:20:00,52.19,52.19,52.11,52.11,16383.568244789783,29.0835,29.0835,29.0389,29.0389,16383.5682
2006-05-15 12:25:00,52.11,52.19,52.08,52.18,19756.65582459945,29.0389,29.0835,29.0222,29.078,19756.6558
2006-05-15 12:30:00,52.19,52.25,52.19,52.22,34815.08252017829,29.0835,29.117,29.0835,29.1002,34815.0825
2006-05-15 12:35:00,52.23,52.24,52.13,52.17,20358.9928924226,29.1058,29.1114,29.0501,29.0724,20358.9929
2006-05-15 12:40:00,52.17,52.2,52.1,52.13,24695.81978074931,29.0724,29.0891,29.0334,29.0501,24695.8198
2006-05-15 12:45:00,52.13,52.16,52.12,52.14,19154.31875677629,29.0501,29.0668,29.0445,29.0557,19154.3188
2006-05-15 12:50:00,52.14,52.14,52.09,52.11,21563.66702806891,29.0557,29.0557,29.0278,29.0389,21563.667
2006-05-15 12:55:00,52.11,52.11,52.08,52.11,14335.622214191062,29.0389,29.0389,29.0222,29.0389,14335.6222
2006-05-15 13:00:00,52.1,52.13,51.98,52.0,44934.34525960728,29.0334,29.0501,28.9665,28.9776,44934.3453
2006-05-15 13:05:00,52.01,52.05,51.99,52.01,49150.70473436936,28.9832,29.0055,28.9721,28.9832,49150.7047
2006-05-15 13:10:00,52.01,52.06,52.01,52.05,13974.219973497173,28.9832,29.0111,28.9832,29.0055,13974.22
2006-05-15 13:15:00,52.06,52.06,51.85,51.86,47584.62835802916,29.0111,29.0111,28.8941,28.8996,47584.6284
2006-05-15 13:20:00,51.84,51.85,51.63,51.72,82158.7760510782,28.8885,28.8941,28.7715,28.8216,82158.7761
2006-05-15 13:25:00,51.72,51.72,51.59,51.65,69871.09986748586,28.8216,28.8216,28.7492,28.7826,69871.0999
2006-05-15 13:30:00,51.65,51.65,51.56,51.6,61076.978677267805,28.7826,28.7826,28.7324,28.7547,61076.9787
2006-05-15 13:35:00,51.57,51.57,51.39,51.47,107456.93289965064,28.738,28.738,28.6377,28.6823,107456.9329
2006-05-15 13:40:00,51.48,51.57,51.42,51.43,327309.96265510184,28.6879,28.738,28.6544,28.66,327309.9627
2006-05-15 13:45:00,51.45,51.52,51.36,51.42,90591.49500060234,28.6712,28.7102,28.621,28.6544,90591.495
2006-05-15 13:50:00,51.42,51.42,51.3,51.36,58185.76075171667,28.6544,28.6544,28.5876,28.621,58185.7608
2006-05-15 13:55:00,51.35,51.42,51.27,51.28,68545.95831827492,28.6154,28.6544,28.5708,28.5764,68545.9583
2006-05-15 14:00:00,51.28,51.28,51.26,51.26,99506.08360438504,28.5764,28.5764,28.5653,28.5653,99506.0836
2006-05-15 14:05:00,51.27,51.42,51.27,51.39,71919.04589808457,28.5708,28.6544,28.5708,28.6377,71919.0459
2006-05-15 14:10:00,51.4,51.44,51.36,51.39,56619.68437537647,28.6433,28.6656,28.621,28.6377,56619.6844
2006-05-15 14:15:00,51.41,51.45,51.35,51.43,41802.19250692688,28.6489,28.6712,28.6154,28.66,41802.1925
2006-05-15 14:20:00,51.42,51.47,51.38,51.44,51078.18335140345,28.6544,28.6823,28.6321,28.6656,51078.1834
2006-05-15 14:25:00,51.44,51.5,51.37,51.4,67943.62125045176,28.6656,28.699,28.6266,28.6433,67943.6213
2006-05-15 14:30:00,51.42,51.52,51.37,51.37,109866.28117094329,28.6544,28.7102,28.6266,28.6266,109866.2812
2006-05-15 14:35:00,51.37,51.39,50.97,51.06,250572.220214432,28.6266,28.6377,28.4037,28.4538,250572.2202
2006-05-15 14:40:00,51.06,51.12,50.99,50.99,113239.36875075294,28.4538,28.4873,28.4148,28.4148,113239.3688
2006-05-15 14:45:00,50.98,51.08,50.92,51.0,72400.9155523431,28.4092,28.465,28.3758,28.4204,72400.9156
2006-05-15 14:50:00,51.0,51.05,50.94,51.01,75533.0683050235,28.4204,28.4482,28.3869,28.426,75533.0683
2006-05-15 14:55:00,51.01,51.11,51.01,51.05,58547.16299241056,28.426,28.4817,28.426,28.4482,58547.163
2006-05-15 15:00:00,51.06,51.29,51.05,51.28,82881.58053246597,28.4538,28.582,28.4482,28.5764,82881.5805
2006-05-15 15:05:00,51.28,51.47,51.27,51.42,78062.88398988075,28.5764,28.6823,28.5708,28.6544,78062.884
2006-05-15 15:10:00,51.41,51.42,51.3,51.38,133718.82905674016,28.6489,28.6544,28.5876,28.6321,133718.8291
2006-05-15 15:15:00,51.38,51.61,51.37,51.6,96494.39826526924,28.6321,28.7603,28.6266,28.7547,96494.3983
2006-05-15 15:20:00,51.61,51.65,51.51,51.51,92639.44103120107,28.7603,28.7826,28.7046,28.7046,92639.441
2006-05-15 15:25:00,51.51,51.52,51.42,51.44,93241.77809902422,28.7046,28.7102,28.6544,28.6656,93241.7781
2006-05-15 15:30:00,51.43,51.48,51.43,51.45,121551.62028671244,28.66,28.6879,28.66,28.6712,121551.6203
2006-05-15 15:35:00,51.45,51.45,51.4,51.4,111311.89013371884,28.6712,28.6712,28.6433,28.6433,111311.8901
2006-05-15 15:40:00,51.42,51.45,51.38,51.38,63245.39212143116,28.6544,28.6712,28.6321,28.6321,63245.3921
2006-05-15 15:45:00,51.41,51.42,51.37,51.38,142392.4828333936,28.6489,28.6544,28.6266,28.6321,142392.4828
2006-05-15 15:50:00,51.38,51.47,51.37,51.47,237802.6743765812,28.6321,28.6823,28.6266,28.6823,237802.6744
2006-05-15 15:55:00,51.46,51.53,51.46,51.53,152150.3433321287,28.6767,28.7157,28.6767,28.7157,152150.3433
2006-05-16 09:30:00,51.88,51.96,51.84,51.96,193952.53583905555,28.9108,28.9554,28.8885,28.9554,193952.5358
2006-05-16 09:35:00,51.94,52.35,51.94,52.32,95892.0611974461,28.9442,29.1727,28.9442,29.156,95892.0612
2006-05-16 09:40:00,52.33,52.34,52.13,52.17,118539.93494759667,29.1615,29.1671,29.0501,29.0724,118539.9349
2006-05-16 09:45:00,52.17,52.17,52.06,52.07,68425.49090471028,29.0724,29.0724,29.0111,29.0167,68425.4909
2006-05-16 09:50:00,52.06,52.17,52.05,52.17,125527.04493434528,29.0111,29.0724,29.0055,29.0724,125527.0449
2006-05-16 09:55:00,52.17,52.41,52.05,52.05,165040.35658354417,29.0724,29.2061,29.0055,29.0055,165040.3566
2006-05-16 10:00:00,52.03,52.05,51.91,52.03,45295.74750030117,28.9944,29.0055,28.9275,28.9944,45295.7475
2006-05-16 10:05:00,52.0,52.02,51.8,51.81,51680.5204192266,28.9776,28.9888,28.8662,28.8718,51680.5204
2006-05-16 10:10:00,51.82,51.83,51.61,51.62,47825.56318515842,28.8773,28.8829,28.7603,28.7659,47825.5632
2006-05-16 10:15:00,51.6,51.67,51.51,51.56,75051.19865076497,28.7547,28.7937,28.7046,28.7324,75051.1987
2006-05-16 10:20:00,51.52,51.63,51.52,51.63,67461.75159619324,28.7102,28.7715,28.7102,28.7715,67461.7516
2006-05-16 10:25:00,51.63,51.65,51.57,51.57,39031.441994940375,28.7715,28.7826,28.738,28.738,39031.442
2006-05-16 10:30:00,51.58,51.6,51.52,51.59,29996.385977593065,28.7436,28.7547,28.7102,28.7492,29996.386
2006-05-16 10:35:00,51.6,51.62,51.54,51.54,26502.83098421877,28.7547,28.7659,28.7213,28.7213,26502.831
2006-05-16 10:40:00,51.54,51.6,51.5,51.6,28550.777014817493,28.7213,28.7547,28.699,28.7547,28550.777
2006-05-16 10:45:00,51.6,51.63,51.54,51.63,38910.97458137574,28.7547,28.7715,28.7213,28.7715,38910.9746
2006-05-16 10:50:00,51.62,51.65,51.57,51.58,35056.01734730756,28.7659,28.7826,28.738,28.7436,35056.0173
2006-05-16 10:55:00,51.59,51.61,51.54,51.57,25659.55908926636,28.7492,28.7603,28.7213,28.738,25659.5591
2006-05-16 11:00:00,51.57,51.59,51.52,51.57,26623.2983977834,28.738,28.7492,28.7102,28.738,26623.2984
2006-05-16 11:05:00,51.57,51.58,51.42,51.46,46620.88904951211,28.738,28.7436,28.6544,28.6767,46620.889
2006-05-16 11:10:00,51.46,51.47,51.35,51.38,46982.291290206005,28.6767,28.6823,28.6154,28.6321,46982.2913
2006-05-16 11:15:00,51.38,51.42,51.35,51.37,26141.42874352488,28.6321,28.6544,28.6154,28.6266,26141.4287
2006-05-16 11:20:00,51.37,51.41,51.33,51.38,26382.36357065414,28.6266,28.6489,28.6043,28.6321,26382.3636
2006-05-16 11:25:00,51.37,51.37,51.21,51.21,39633.779062763526,28.6266,28.6266,28.5374,28.5374,39633.7791
2006-05-16 11:30:00,51.21,51.23,51.09,51.11,61920.25057222022,28.5374,28.5486,28.4705,28.4817,61920.2506
2006-05-16 11:35:00,51.11,51.13,51.06,51.1,59992.77195518613,28.4817,28.4928,28.4538,28.4761,59992.772
2006-05-16 11:40:00,51.1,51.1,50.92,50.97,109263.94410312011,28.4761,28.4761,28.3758,28.4037,109263.9441
2006-05-16 11:45:00,50.98,51.09,50.98,51.07,63365.85953499579,28.4092,28.4705,28.4092,28.4594,63365.8595
2006-05-16 11:50:00,51.07,51.13,51.05,51.09,29153.114082640648,28.4594,28.4928,28.4482,28.4705,29153.1141
2006-05-16 11:55:00,51.09,51.15,51.02,51.07,47464.16094446453,28.4705,28.504,28.4315,28.4594,47464.1609
2006-05-16 12:00:00,51.07,51.08,51.03,51.06,46741.35646307674,28.4594,28.465,28.4371,28.4538,46741.3565
2006-05-16 12:05:00,51.06,51.22,51.06,51.22,28550.777014817493,28.4538,28.543,28.4538,28.543,28550.777
2006-05-16 12:10:00,51.22,51.22,51.13,51.13,22166.00409589206,28.543,28.543,28.4928,28.4928,22166.0041
2006-05-16 12:15:00,51.13,51.13,51.03,51.06,36622.09372364776,28.4928,28.4928,28.4371,28.4538,36622.0937
2006-05-16 12:20:00,51.07,51.11,51.03,51.03,78665.2210577039,28.4594,28.4817,28.4371,28.4371,78665.2211
2006-05-16 12:25:00,51.03,51.13,51.03,51.12,28309.842187688235,28.4371,28.4928,28.4371,28.4873,28309.8422
2006-05-16 12:30:00,51.12,51.14,51.09,51.13,11444.404288639924,28.4873,28.4984,28.4705,28.4928,11444.4043
2006-05-16 12:35:00,51.15,51.24,51.14,51.23,30116.853391157696,28.504,28.5541,28.4984,28.5486,30116.8534
2006-05-16 12:40:00,51.23,51.27,51.21,51.27,11926.273942898448,28.5486,28.5708,28.5374,28.5708,11926.2739
2006-05-16 12:45:00,51.28,51.36,51.25,51.36,38308.63751355259,28.5764,28.621,28.5597,28.621,38308.6375
2006-05-16 12:50:00,51.37,51.41,51.34,51.4,53126.129382002175,28.6266,28.6489,28.6099,28.6433,53126.1294
2006-05-16 12:55:00,51.4,51.45,51.38,51.42,52162.39007348513,28.6433,28.6712,28.6321,28.6544,52162.3901
2006-05-16 13:00:00,51.44,51.49,51.39,51.42,47464.16094446453,28.6656,28.6934,28.6377,28.6544,47464.1609
2006-05-16 13:05:00,51.42,51.55,51.41,51.55,44934.34525960728,28.6544,28.7269,28.6489,28.7269,44934.3453
2006-05-16 13:10:00,51.54,51.57,51.5,51.54,35417.41958800145,28.7213,28.738,28.699,28.7213,35417.4196
2006-05-16 13:15:00,51.54,51.57,51.49,51.49,49150.70473436936,28.7213,28.738,28.6934,28.6934,49150.7047
2006-05-16 13:20:00,51.5,51.5,51.36,51.41,42404.52957475004,28.699,28.699,28.621,28.6489,42404.5296
2006-05-16 13:25:00,51.4,51.41,51.3,51.33,29634.98373689917,28.6433,28.6489,28.5876,28.6043,29634.9837
2006-05-16 13:30:00,51.33,51.38,51.33,51.37,57101.55402963499,28.6043,28.6321,28.6043,28.6266,57101.554
2006-05-16 13:35:00,51.37,51.48,51.35,51.47,49632.57438862788,28.6266,28.6879,28.6154,28.6823,49632.5744
2006-05-16 13:40:00,51.47,51.47,51.26,51.28,37224.43079147091,28.6823,28.6823,28.5653,28.5764,37224.4308
2006-05-16 13:45:00,51.27,51.34,51.27,51.33,30598.723045416216,28.5708,28.6099,28.5708,28.6043,30598.723
2006-05-16 13:50:00,51.32,51.33,51.28,51.29,23732.080472232265,28.5987,28.6043,28.5764,28.582,23732.0805
2006-05-16 13:55:00,51.3,51.39,51.29,51.35,37706.30044572944,28.5876,28.6377,28.582,28.6154,37706.3004
2006-05-16 14:00:00,51.36,51.43,51.34,51.43,29996.385977593065,28.621,28.66,28.6099,28.66,29996.386
2006-05-16 14:05:00,51.42,51.45,51.4,51.43,33971.81062522588,28.6544,28.6712,28.6433,28.66,33971.8106
2006-05-16 14:10:00,51.43,51.45,51.36,51.38,19756.65582459945,28.66,28.6712,28.621,28.6321,19756.6558
2006-05-16 14:15:00,51.37,51.41,51.36,51.4,21804.60185519817,28.6266,28.6489,28.621,28.6433,21804.6019
2006-05-16 14:20:00,51.4,51.41,51.35,51.37,25539.09167570173,28.6433,28.6489,28.6154,28.6266,25539.0917
2006-05-16 14:25:00,51.38,51.42,51.33,51.41,84447.65690880618,28.6321,28.6544,28.6043,28.6489,84447.6569
2006-05-16 14:30:00,51.41,51.53,51.41,51.47,36260.691482953865,28.6489,28.7157,28.6489,28.6823,36260.6915
2006-05-16 14:35:00,51.47,51.47,51.42,51.45,69750.63245392122,28.6823,28.6823,28.6544,28.6712,69750.6325
2006-05-16 14:40:00,51.44,51.44,51.39,51.39,40597.518371280574,28.6656,28.6656,28.6377,28.6377,40597.5184
2006-05-16 14:45:00,51.39,51.4,51.35,51.35,50114.4440428864,28.6377,28.6433,28.6154,28.6154,50114.444
2006-05-16 14:50:00,51.36,51.37,51.33,51.35,23973.015299361527,28.621,28.6266,28.6043,28.6154,23973.0153
2006-05-16 14:55:00,51.35,51.37,51.29,51.37,44934.34525960728,28.6154,28.6266,28.582,28.6266,44934.3453
2006-05-16 15:00:00,51.37,51.53,51.37,51.51,68064.0886640164,28.6266,28.7157,28.6266,28.7046,68064.0887
2006-05-16 15:05:00,51.51,51.52,51.44,51.45,38188.170099987954,28.7046,28.7102,28.6656,28.6712,38188.1701
2006-05-16 15:10:00,51.44,51.45,51.25,51.37,75171.6660643296,28.6656,28.6712,28.5597,28.6266,75171.6661
2006-05-16 15:15:00,51.38,51.39,51.28,51.37,30478.25563185159,28.6321,28.6377,28.5764,28.6266,30478.2556
2006-05-16 15:20:00,51.37,51.45,51.36,51.42,29153.114082640648,28.6266,28.6712,28.621,28.6544,29153.1141
2006-05-16 15:25:00,51.42,51.47,51.37,51.46,39151.909408505,28.6544,28.6823,28.6266,28.6767,39151.9094
2006-05-16 15:30:00,51.46,51.52,51.45,51.52,38670.03975424648,28.6767,28.7102,28.6712,28.7102,38670.0398
2006-05-16 15:35:00,51.51,51.54,51.43,51.47,65895.67521985303,28.7046,28.7213,28.66,28.6823,65895.6752
2006-05-16 15:40:00,51.47,51.56,51.47,51.53,51439.58559209734,28.6823,28.7324,28.6823,28.7157,51439.5856
2006-05-16 15:45:00,51.53,51.56,51.5,51.51,58306.228165281296,28.7157,28.7324,28.699,28.7046,58306.2282
2006-05-16 15:50:00,51.51,51.51,51.44,51.48,81195.03674256115,28.7046,28.7046,28.6656,28.6879,81195.0367
2006-05-16 15:55:00,51.49,51.52,51.46,51.49,145886.03782676786,28.6934,28.7102,28.6767,28.6934,145886.0378
2006-05-17 09:30:00,50.94,50.99,50.89,50.89,122274.42476810025,28.3869,28.4148,28.3591,28.3591,122274.4248
2006-05-17 09:35:00,50.89,50.89,50.5,50.64,177328.0327671365,28.3591,28.3591,28.1418,28.2198,177328.0328
2006-05-17 09:40:00,50.64,50.7,50.62,50.66,80713.16708830262,28.2198,28.2532,28.2086,28.2309,80713.1671
2006-05-17 09:45:00,50.67,50.69,50.59,50.69,74207.92675581256,28.2365,28.2476,28.1919,28.2476,74207.9268
2006-05-17 09:50:00,50.69,50.76,50.64,50.69,97578.60498735092,28.2476,28.2866,28.2198,28.2476,97578.605
2006-05-17 09:55:00,50.66,50.71,50.63,50.64,67341.2841826286,28.2309,28.2588,28.2142,28.2198,67341.2842
2006-05-17 10:00:00,50.63,50.71,50.59,50.62,61197.44609083243,28.2142,28.2588,28.1919,28.2086,61197.4461
2006-05-17 10:05:00,50.6,50.65,50.39,50.39,67582.21900975787,28.1975,28.2253,28.0805,28.0805,67582.219
2006-05-17 10:10:00,50.39,50.64,50.39,50.45,53607.9990362607,28.0805,28.2198,28.0805,28.1139,53607.999
2006-05-17 10:15:00,50.47,50.47,50.2,50.29,95048.78930249368,28.125,28.125,27.9746,28.0247,95048.7893
2006-05-17 10:20:00,50.3,50.37,50.25,50.35,66257.07746054693,28.0303,28.0693,28.0024,28.0582,66257.0775
2006-05-17 10:25:00,50.36,50.48,50.35,50.42,62522.58764004338,28.0637,28.1306,28.0582,28.0972,62522.5876
2006-05-17 10:30:00,50.41,50.41,50.32,50.35,72521.38296590773,28.0916,28.0916,28.0414,28.0582,72521.383
2006-05-17 10:35:00,50.37,50.42,50.31,50.32,80713.16708830262,28.0693,28.0972,28.0359,28.0414,80713.1671
2006-05-17 10:40:00,50.29,50.41,50.23,50.41,69630.16504035659,28.0247,28.0916,27.9913,28.0916,69630.165
2006-05-17 10:45:00,50.4,50.56,50.39,50.53,50837.24852427419,28.086,28.1752,28.0805,28.1585,50837.2485
2006-05-17 10:50:00,50.53,50.54,50.26,50.34,33971.81062522588,28.1585,28.164,28.008,28.0526,33971.8106
2006-05-17 10:55:00,50.34,50.45,50.27,50.27,26864.233224912663,28.0526,28.1139,28.0136,28.0136,26864.2332
2006-05-17 11:00:00,50.28,50.34,50.15,50.16,44572.943018913385,28.0192,28.0526,27.9467,27.9523,44572.943
2006-05-17 11:05:00,50.15,50.19,50.06,50.07,67341.2841826286,27.9467,27.969,27.8966,27.9021,67341.2842
2006-05-17 11:10:00,50.08,50.11,49.99,49.99,55415.01023973016,27.9077,27.9244,27.8575,27.8575,55415.0102
2006-05-17 11:15:00,49.98,50.01,49.91,50.0,92278.03879050718,27.852,27.8687,27.813,27.8631,92278.0388
2006-05-17 11:20:00,49.99,50.02,49.91,49.91,63606.79436212505,27.8575,27.8743,27.813,27.813,63606.7944
2006-05-17 11:25:00,49.91,49.93,49.72,49.74,206722.0816769064,27.813,27.8241,27.7071,27.7182,206722.0817
2006-05-17 11:30:00,49.74,49.74,49.52,49.53,167449.70485483675,27.7182,27.7182,27.5956,27.6012,167449.7049
2006-05-17 11:35:00,49.53,49.56,49.5,49.52,241416.69678352008,27.6012,27.6179,27.5845,27.5956,241416.6968
2006-05-17 11:40:00,49.52,49.56,49.47,49.52,189977.1111914228,27.5956,27.6179,27.5678,27.5956,189977.1112
2006-05-17 11:45:00,49.52,49.63,49.47,49.47,137332.85146367908,27.5956,27.6569,27.5678,27.5678,137332.8515
2006-05-17 11:50:00,49.47,49.66,49.46,49.61,74569.32899650645,27.5678,27.6737,27.5622,27.6458,74569.329
2006-05-17 11:55:00,49.61,49.64,49.53,49.54,99747.01843151428,27.6458,27.6625,27.6012,27.6068,99747.0184
2006-05-17 12:00:00,49.56,49.6,49.54,49.58,87218.40742079269,27.6179,27.6402,27.6068,27.6291,87218.4074
2006-05-17 12:05:00,49.59,49.71,49.57,49.71,71798.57848451994,27.6346,27.7015,27.6235,27.7015,71798.5785
2006-05-17 12:10:00,49.7,49.86,49.68,49.85,59992.77195518613,27.6959,27.7851,27.6848,27.7795,59992.772
2006-05-17 12:15:00,49.89,49.91,49.77,49.81,92278.03879050718,27.8018,27.813,27.7349,27.7572,92278.0388
2006-05-17 12:20:00,49.84,49.94,49.82,49.83,76737.74244066981,27.774,27.8297,27.7628,27.7684,76737.7424
2006-05-17 12:25:00,49.83,49.83,49.72,49.76,126008.9145886038,27.7684,27.7684,27.7071,27.7294,126008.9146
2006-05-17 12:30:00,49.78,49.97,49.78,49.94,72641.85037947237,27.7405,27.8464,27.7405,27.8297,72641.8504
2006-05-17 12:35:00,49.93,49.95,49.85,49.86,48909.769907240094,27.8241,27.8353,27.7795,27.7851,48909.7699
2006-05-17 12:40:00,49.86,49.91,49.82,49.87,99265.14877725576,27.7851,27.813,27.7628,27.7907,99265.1488
2006-05-17 12:45:00,49.86,49.88,49.76,49.79,156246.23539332612,27.7851,27.7962,27.7294,27.7461,156246.2354
2006-05-17 12:50:00,49.8,49.81,49.73,49.76,37947.2352728587,27.7517,27.7572,27.7127,27.7294,37947.2353
2006-05-17 12:55:00,49.76,49.8,49.74,49.76,90591.49500060234,27.7294,27.7517,27.7182,27.7294,90591.495
2006-05-17 13:00:00,49.78,49.83,49.74,49.74,64088.66401638358,27.7405,27.7684,27.7182,27.7182,64088.664
2006-05-17 13:05:00,49.74,49.81,49.67,49.67,35658.354415130714,27.7182,27.7572,27.6792,27.6792,35658.3544
2006-05-17 13:10:00,49.7,49.73,49.62,49.62,44091.07336465487,27.6959,27.7127,27.6514,27.6514,44091.0734
2006-05-17 13:15:00,49.62,49.65,49.54,49.61,58788.09781953982,27.6514,27.6681,27.6068,27.6458,58788.0978
2006-05-17 13:20:00,49.61,49.61,49.52,49.55,58908.565233104455,27.6458,27.6458,27.5956,27.6124,58908.5652
2006-05-17 13:25:00,49.53,49.55,49.47,49.5,77460.54692205759,27.6012,27.6124,27.5678,27.5845,77460.5469
2006-05-17 13:30:00,49.49,49.57,49.47,49.52,49753.041802192514,27.5789,27.6235,27.5678,27.5956,49753.0418
2006-05-17 13:35:00,49.52,49.52,49.37,49.44,106131.79135043971,27.5956,27.5956,27.512,27.5511,106131.7914
2006-05-17 13:40:00,49.43,49.44,49.31,49.4,93121.3106854596,27.5455,27.5511,27.4786,27.5288,93121.3107
2006-05-17 13:45:00,49.42,49.57,49.41,49.55,75292.13347789424,27.5399,27.6235,27.5343,27.6124,75292.1335
2006-05-17 13:50:00,49.53,49.62,49.52,49.58,60474.641609444654,27.6012,27.6514,27.5956,27.6291,60474.6416
2006-05-17 13:55:00,49.59,49.62,49.5,49.5,55535.47765329479,27.6346,27.6514,27.5845,27.5845,55535.4777
2006-05-17 14:00:00,49.5,49.52,49.45,49.47,42765.93181544392,27.5845,27.5956,27.5566,27.5678,42765.9318
2006-05-17 14:05:00,49.47,49.48,49.39,49.39,61317.91350439707,27.5678,27.5733,27.5232,27.5232,61317.9135
2006-05-17 14:10:00,49.39,49.42,49.37,49.37,69871.09986748586,27.5232,27.5399,27.512,27.512,69871.0999
2006-05-17 14:15:00,49.37,49.37,49.28,49.32,125767.97976147452,27.512,27.512,27.4619,27.4842,125767.9798
2006-05-17 14:20:00,49.33,49.39,49.31,49.33,59149.50006023371,27.4898,27.5232,27.4786,27.4898,59149.5001
2006-05-17 14:25:00,49.33,49.43,49.33,49.42,34815.08252017829,27.4898,27.5455,27.4898,27.5399,34815.0825
2006-05-17 14:30:00,49.44,49.45,49.39,49.43,33730.87579809662,27.5511,27.5566,27.5232,27.5455,33730.8758
2006-05-17 14:35:00,49.43,49.47,49.27,49.31,56860.61920250573,27.5455,27.5678,27.4563,27.4786,56860.6192
2006-05-17 14:40:00,49.31,49.37,49.27,49.37,46982.291290206005,27.4786,27.512,27.4563,27.512,46982.2913
2006-05-17 14:45:00,49.37,49.42,49.29,49.36,98060.47464160946,27.512,27.5399,27.4675,27.5065,98060.4746
2006-05-17 14:50:00,49.34,49.46,49.29,49.43,58306.228165281296,27.4953,27.5622,27.4675,27.5455,58306.2282
2006-05-17 14:55:00,49.43,49.56,49.43,49.52,48427.90025298158,27.5455,27.6179,27.5455,27.5956,48427.9003
2006-05-17 15:00:00,49.53,49.61,49.52,49.61,39031.441994940375,27.6012,27.6458,27.5956,27.6458,39031.442
2006-05-17 15:05:00,49.61,49.73,49.6,49.73,129382.00216841346,27.6458,27.7127,27.6402,27.7127,129382.0022
2006-05-17 15:10:00,49.73,49.74,49.68,49.71,123479.09890374656,27.7127,27.7182,27.6848,27.7015,123479.0989
2006-05-17 15:15:00,49.71,49.84,49.71,49.8,160462.5948680882,27.7015,27.774,27.7015,27.7517,160462.5949
2006-05-17 15:20:00,49.81,49.83,49.74,49.82,122515.3595952295,27.7572,27.7684,27.7182,27.7628,122515.3596
2006-05-17 15:25:00,49.83,49.86,49.76,49.84,80472.23226117335,27.7684,27.7851,27.7294,27.774,80472.2323
2006-05-17 15:30:00,49.84,49.96,49.84,49.94,85411.39621732323,27.774,27.8408,27.774,27.8297,85411.3962
2006-05-17 15:35:00,49.94,49.99,49.93,49.95,106372.72617756898,27.8297,27.8575,27.8241,27.8353,106372.7262
2006-05-17 15:40:00,49.96,50.01,49.96,49.98,117094.32598482112,27.8408,27.8687,27.8408,27.852,117094.326
2006-05-17 15:45:00,49.99,50.02,49.88,49.88,163353.81279363934,27.8575,27.8743,27.7962,27.7962,163353.8128
2006-05-17 15:50:00,49.89,49.89,49.82,49.82,139260.33008071317,27.8018,27.8018,27.7628,27.7628,139260.3301
2006-05-17 15:55:00,49.83,49.83,49.79,49.8,141669.6783520058,27.7684,27.7684,27.7461,27.7517,141669.6784
2006-05-18 09:30:00,49.81,50.29,49.81,50.28,145404.16817250935,27.7572,28.0247,27.7572,28.0192,145404.1682
2006-05-18 09:35:00,50.29,50.43,50.22,50.26,107095.53065895676,28.0247,28.1027,27.9857,28.008,107095.5307
2006-05-18 09:40:00,50.27,50.32,50.22,50.26,45054.81267317191,28.0136,28.0414,27.9857,28.008,45054.8127
2006-05-18 09:45:00,50.29,50.39,50.17,50.18,56258.28213468257,28.0247,28.0805,27.9579,27.9634,56258.2821
2006-05-18 09:50:00,50.16,50.19,50.1,50.11,80110.83002047947,27.9523,27.969,27.9188,27.9244,80110.83
2006-05-18 09:55:00,50.11,50.21,50.06,50.19,69268.7627996627,27.9244,27.9801,27.8966,27.969,69268.7628
2006-05-18 10:00:00,50.14,50.32,50.14,50.26,102879.17118419468,27.9411,28.0414,27.9411,28.008,102879.1712
2006-05-18 10:05:00,50.26,50.3,50.19,50.29,56499.21696181184,28.008,28.0303,27.969,28.0247,56499.217
2006-05-18 10:10:00,50.28,50.4,50.25,50.29,114323.5754728346,28.0192,28.086,28.0024,28.0247,114323.5755
2006-05-18 10:15:00,50.22,50.34,50.14,50.32,88182.14672930974,27.9857,28.0526,27.9411,28.0414,88182.1467
2006-05-18 10:20:00,50.32,50.33,50.3,50.33,56619.68437537647,28.0414,28.047,28.0303,28.047,56619.6844
2006-05-18 10:25:00,50.33,50.38,50.27,50.27,97096.7353330924,28.047,28.0749,28.0136,28.0136,97096.7353
2006-05-18 10:30:00,50.3,50.47,50.25,50.27,70232.50210817975,28.0303,28.125,28.0024,28.0136,70232.5021
2006-05-18 10:35:00,50.25,50.34,50.21,50.23,71316.70883026143,28.0024,28.0526,27.9801,27.9913,71316.7088
2006-05-18 10:40:00,50.25,50.43,50.23,50.41,54089.86869051922,28.0024,28.1027,27.9913,28.0916,54089.8687
2006-05-18 10:45:00,50.42,50.42,50.22,50.3,37465.365618600175,28.0972,28.0972,27.9857,28.0303,37465.3656
2006-05-18 10:50:00,50.3,50.31,50.25,50.26,38549.57234068185,28.0303,28.0359,28.0024,28.008,38549.5723
2006-05-18 10:55:00,50.26,50.29,50.18,50.2,24695.81978074931,28.008,28.0247,27.9634,27.9746,24695.8198
2006-05-18 11:00:00,50.19,50.2,49.91,49.91,40236.11613058668,27.969,27.9746,27.813,27.813,40236.1161
2006-05-18 11:05:00,49.91,49.91,49.73,49.76,100228.8880857728,27.813,27.813,27.7127,27.7294,100228.8881
2006-05-18 11:10:00,49.78,49.84,49.74,49.75,36019.7566558246,27.7405,27.774,27.7182,27.7238,36019.7567
2006-05-18 11:15:00,49.73,49.84,49.71,49.83,49873.50921575714,27.7127,27.774,27.7015,27.7684,49873.5092
2006-05-18 11:20:00,49.83,49.93,49.82,49.9,50596.31369714493,27.7684,27.8241,27.7628,27.8074,50596.3137
2006-05-18 11:25:00,49.95,50.18,49.95,50.16,45054.81267317191,27.8353,27.9634,27.8353,27.9523,45054.8127
2006-05-18 11:30:00,50.16,50.21,50.16,50.16,37585.8330321648,27.9523,27.9801,27.9523,27.9523,37585.833
2006-05-18 11:35:00,50.16,50.19,50.15,50.17,54933.14058547164,27.9523,27.969,27.9467,27.9579,54933.1406
2006-05-18 11:40:00,50.16,50.21,50.13,50.21,31803.397181062526,27.9523,27.9801,27.9356,27.9801,31803.3972
2006-05-18 11:45:00,50.21,50.22,50.14,50.14,32767.13648957957,27.9801,27.9857,27.9411,27.9411,32767.1365
2006-05-18 11:50:00,50.14,50.14,49.91,49.91,45657.14974099507,27.9411,27.9411,27.813,27.813,45657.1497
2006-05-18 11:55:00,49.92,49.92,49.82,49.88,49873.50921575714,27.8185,27.8185,27.7628,27.7962,49873.5092
2006-05-18 12:00:00,49.88,49.88,49.81,49.88,139139.86266714855,27.7962,27.7962,27.7572,27.7962,139139.8627
2006-05-18 12:05:00,49.91,49.92,49.85,49.91,58908.565233104455,27.813,27.8185,27.7795,27.813,58908.5652
2006-05-18 12:10:00,49.92,49.93,49.84,49.86,26261.89615708951,27.8185,27.8241,27.774,27.7851,26261.8962
2006-05-18 12:15:00,49.86,49.87,49.75,49.78,36140.22406938923,27.7851,27.7907,27.7238,27.7405,36140.2241
2006-05-18 12:20:00,49.77,49.77,49.71,49.75,32044.33200819179,27.7349,27.7349,27.7015,27.7238,32044.332
2006-05-18 12:25:00,49.73,49.76,49.72,49.75,33489.94097096736,27.7127,27.7294,27.7071,27.7238,33489.941
2006-05-18 12:30:00,49.76,49.77,49.68,49.69,27105.168052041925,27.7294,27.7349,27.6848,27.6904,27105.1681
2006-05-18 12:35:00,49.69,49.75,49.68,49.72,111432.35754728348,27.6904,27.7238,27.6848,27.7071,111432.3575
2006-05-18 12:40:00,49.74,49.76,49.64,49.68,17226.840139742202,27.7182,27.7294,27.6625,27.6848,17226.8401
2006-05-18 12:45:00,49.7,49.75,49.67,49.7,11444.404288639924,27.6959,27.7238,27.6792,27.6959,11444.4043
2006-05-18 12:50:00,49.71,49.76,49.69,49.72,25177.68943500784,27.7015,27.7294,27.6904,27.7071,25177.6894
2006-05-18 12:55:00,49.73,49.92,49.73,49.89,64209.13142994821,27.7127,27.8185,27.7127,27.8018,64209.1314
2006-05-18 13:00:00,49.89,49.89,49.84,49.87,26141.42874352488,27.8018,27.8018,27.774,27.7907,26141.4287
2006-05-18 13:05:00,49.87,49.89,49.79,49.8,56619.68437537647,27.7907,27.8018,27.7461,27.7517,56619.6844
2006-05-18 13:10:00,49.81,49.88,49.79,49.79,18311.04686182388,27.7572,27.7962,27.7461,27.7461,18311.0469
2006-05-18 13:15:00,49.78,49.85,49.78,49.85,38067.70268642333,27.7405,27.7795,27.7405,27.7795,38067.7027
2006-05-18 13:20:00,49.83,49.85,49.81,49.85,18311.04686182388,27.7684,27.7795,27.7572,27.7795,18311.0469
2006-05-18 13:25:00,49.86,49.89,49.84,49.89,53126.129382002175,27.7851,27.8018,27.774,27.8018,53126.1294
2006-05-18 13:30:00,49.91,49.93,49.85,49.88,35537.88700156608,27.813,27.8241,27.7795,27.7962,35537.887
2006-05-18 13:35:00,49.88,49.94,49.87,49.87,48427.90025298158,27.7962,27.8297,27.7907,27.7907,48427.9003
2006-05-18 13:40:00,49.87,49.88,49.81,49.88,21804.60185519817,27.7907,27.7962,27.7572,27.7962,21804.6019
2006-05-18 13:45:00,49.87,49.89,49.85,49.89,23009.27599084448,27.7907,27.8018,27.7795,27.8018,23009.276
2006-05-18 13:50:00,49.87,49.89,49.85,49.87,14576.557041320324,27.7907,27.8018,27.7795,27.7907,14576.557
2006-05-18 13:55:00,49.87,49.88,49.86,49.86,13130.948078544756,27.7907,27.7962,27.7851,27.7851,13130.9481
2006-05-18 14:00:00,49.88,49.89,49.77,49.89,49512.10697506325,27.7962,27.8018,27.7349,27.8018,49512.107
2006-05-18 14:05:00,49.89,49.9,49.81,49.81,29273.58149620528,27.8018,27.8074,27.7572,27.7572,29273.5815
2006-05-18 14:10:00,49.82,49.85,49.81,49.83,13853.75255993254,27.7628,27.7795,27.7572,27.7684,13853.7526
2006-05-18 14:15:00,49.83,49.86,49.81,49.82,18913.383929647032,27.7684,27.7851,27.7572,27.7628,18913.3839
2006-05-18 14:20:00,49.84,49.84,49.79,49.81,43247.80146970245,27.774,27.774,27.7461,27.7572,43247.8015
2006-05-18 14:25:00,49.81,49.81,49.64,49.66,24093.48271292616,27.7572,27.7572,27.6625,27.6737,24093.4827
2006-05-18 14:30:00,49.65,49.79,49.65,49.79,30357.78821828696,27.6681,27.7461,27.6681,27.7461,30357.7882
2006-05-18 14:35:00,49.8,49.84,49.78,49.84,62883.98988073727,27.7517,27.774,27.7405,27.774,62883.9899
2006-05-18 14:40:00,49.84,49.91,49.82,49.84,53607.9990362607,27.774,27.813,27.7628,27.774,53607.999
2006-05-18 14:45:00,49.86,49.93,49.85,49.92,36501.62631008313,27.7851,27.8241,27.7795,27.8185,36501.6263
2006-05-18 14:50:00,49.93,49.99,49.91,49.99,98180.94205517408,27.8241,27.8575,27.813,27.8575,98180.9421
2006-05-18 14:55:00,49.98,49.99,49.83,49.96,68305.02349114565,27.852,27.8575,27.7684,27.8408,68305.0235
2006-05-18 15:00:00,49.96,49.97,49.89,49.96,70112.03469461511,27.8408,27.8464,27.8018,27.8408,70112.0347
2006-05-18 15:05:00,49.95,49.97,49.87,49.91,56137.814721117946,27.8353,27.8464,27.7907,27.813,56137.8147
2006-05-18 15:10:00,49.91,49.91,49.84,49.86,68545.95831827492,27.813,27.813,27.774,27.7851,68545.9583
2006-05-18 15:15:00,49.85,49.91,49.81,49.82,70473.436935309,27.7795,27.813,27.7572,27.7628,70473.4369
2006-05-18 15:20:00,49.83,49.86,49.73,49.76,83242.98277315986,27.7684,27.7851,27.7127,27.7294,83242.9828
2006-05-18 15:25:00,49.76,49.85,49.76,49.84,58065.293338152034,27.7294,27.7795,27.7294,27.774,58065.2933
2006-05-18 15:30:00,49.86,49.97,49.84,49.97,75171.6660643296,27.7851,27.8464,27.774,27.8464,75171.6661
2006-05-18 15:35:00,49.97,50.01,49.86,49.95,106252.25876400436,27.8464,27.8687,27.7851,27.8353,106252.2588
2006-05-18 15:40:00,49.94,49.95,49.8,49.8,98783.27912299724,27.8297,27.8353,27.7517,27.7517,98783.2791
2006-05-18 15:45:00,49.81,49.81,49.69,49.71,122515.3595952295,27.7572,27.7572,27.6904,27.7015,122515.3596
2006-05-18 15:50:00,49.71,49.8,49.71,49.78,157812.31176966632,27.7015,27.7517,27.7015,27.7405,157812.3118
2006-05-18 15:55:00,49.79,49.79,49.67,49.68,184074.20792675583,27.7461,27.7461,27.6792,27.6848,184074.2079
2006-05-19 09:30:00,49.85,50.06,49.85,49.93,578966.3895916155,27.7795,27.8966,27.7795,27.8241,578966.3896
2006-05-19 09:35:00,49.93,49.96,49.82,49.93,69871.09986748586,27.8241,27.8408,27.7628,27.8241,69871.0999
2006-05-19 09:40:00,49.92,50.11,49.91,49.92,73966.9919286833,27.8185,27.9244,27.813,27.8185,73966.9919
2006-05-19 09:45:00,49.92,50.08,49.91,50.01,76014.93795928202,27.8185,27.9077,27.813,27.8687,76014.938
2006-05-19 09:50:00,50.02,50.17,50.02,50.15,67100.34935549935,27.8743,27.9579,27.8743,27.9467,67100.3494
2006-05-19 09:55:00,50.15,50.16,49.93,50.0,86495.6029394049,27.9467,27.9523,27.8241,27.8631,86495.6029
2006-05-19 10:00:00,50.03,50.03,49.9,49.99,56258.28213468257,27.8798,27.8798,27.8074,27.8575,56258.2821
2006-05-19 10:05:00,49.96,50.06,49.9,49.97,63004.4572943019,27.8408,27.8966,27.8074,27.8464,63004.4573
2006-05-19 10:10:00,49.97,50.09,49.91,49.91,61799.78315865559,27.8464,27.9133,27.813,27.813,61799.7832
2006-05-19 10:15:00,49.93,50.03,49.82,49.89,51198.65076496808,27.8241,27.8798,27.7628,27.8018,51198.6508
2006-05-19 10:20:00,49.87,49.93,49.74,49.76,164799.4217564149,27.7907,27.8241,27.7182,27.7294,164799.4218
2006-05-19 10:25:00,49.77,49.84,49.76,49.84,47946.03059872305,27.7349,27.774,27.7294,27.774,47946.0306
2006-05-19 10:30:00,49.86,49.99,49.85,49.99,51800.98783279124,27.7851,27.8575,27.7795,27.8575,51800.9878
2006-05-19 10:35:00,49.98,50.06,49.9,50.02,75292.13347789424,27.852,27.8966,27.8074,27.8743,75292.1335
2006-05-19 10:40:00,50.01,50.01,49.86,49.94,44091.07336465487,27.8687,27.8687,27.7851,27.8297,44091.0734
2006-05-19 10:45:00,49.92,50.05,49.92,50.0,112637.03168292978,27.8185,27.891,27.8185,27.8631,112637.0317
2006-05-19 10:50:00,50.01,50.02,49.85,49.85,53848.93386338996,27.8687,27.8743,27.7795,27.7795,53848.9339
2006-05-19 10:55:00,49.85,49.96,49.81,49.88,29996.385977593065,27.7795,27.8408,27.7572,27.7962,29996.386
2006-05-19 11:00:00,49.88,49.91,49.82,49.86,55053.60799903626,27.7962,27.813,27.7628,27.7851,55053.608
2006-05-19 11:05:00,49.86,49.93,49.79,49.83,86736.53776653417,27.7851,27.8241,27.7461,27.7684,86736.5378
2006-05-19 11:10:00,49.82,49.86,49.6,49.66,80351.76484760873,27.7628,27.7851,27.6402,27.6737,80351.7648
2006-05-19 11:15:00,49.66,49.89,49.61,49.86,44693.41043247802,27.6737,27.8018,27.6458,27.7851,44693.4104
2006-05-19 11:20:00,49.87,50.04,49.84,50.04,108420.6722081677,27.7907,27.8854,27.774,27.8854,108420.6722
2006-05-19 11:25:00,50.04,50.09,49.97,50.02,82640.64570533672,27.8854,27.9133,27.8464,27.8743,82640.6457
2006-05-19 11:30:00,50.05,50.25,49.81,50.15,121310.6854595832,27.891,28.0024,27.7572,27.9467,121310.6855
2006-05-19 11:35:00,50.15,50.16,49.96,50.14,70955.30658956752,27.9467,27.9523,27.8408,27.9411,70955.3066
2006-05-19 11:40:00,50.13,50.15,49.97,49.97,65293.338152029886,27.9356,27.9467,27.8464,27.8464,65293.3382
2006-05-19 11:45:00,49.96,50.03,49.93,49.96,93964.582580412,27.8408,27.8798,27.8241,27.8408,93964.5826
2006-05-19 11:50:00,49.96,49.96,49.85,49.86,28791.711841946755,27.8408,27.8408,27.7795,27.7851,28791.7118
2006-05-19 11:55:00,49.86,49.9,49.81,49.89,40236.11613058668,27.7851,27.8074,27.7572,27.8018,40236.1161
2006-05-19 12:00:00,49.9,49.99,49.89,49.96,25780.026502830988,27.8074,27.8575,27.8018,27.8408,25780.0265
2006-05-19 12:05:00,49.95,50.11,49.94,50.08,37826.76785929407,27.8353,27.9244,27.8297,27.9077,37826.7679
2006-05-19 12:10:00,50.09,50.19,50.08,50.08,125647.5123479099,27.9133,27.969,27.9077,27.9077,125647.5123
2006-05-19 12:15:00,50.05,50.1,50.0,50.04,54933.14058547164,27.891,27.9188,27.8631,27.8854,54933.1406
2006-05-19 12:20:00,50.01,50.05,50.0,50.0,57703.89109745815,27.8687,27.891,27.8631,27.8631,57703.8911
2006-05-19 12:25:00,50.0,50.04,49.96,50.02,29514.51632333454,27.8631,27.8854,27.8408,27.8743,29514.5163
2006-05-19 12:30:00,50.03,50.1,49.92,50.1,91073.36465486088,27.8798,27.9188,27.8185,27.9188,91073.3647
2006-05-19 12:35:00,50.06,50.35,50.06,50.35,74207.92675581256,27.8966,28.0582,27.8966,28.0582,74207.9268
2006-05-19 12:40:00,50.34,50.42,50.24,50.42,141187.80869774727,28.0526,28.0972,27.9969,28.0972,141187.8087
2006-05-19 12:45:00,50.41,50.44,50.27,50.32,62763.52246717264,28.0916,28.1083,28.0136,28.0414,62763.5225
2006-05-19 12:50:00,50.29,50.3,50.22,50.28,42284.0621611854,28.0247,28.0303,27.9857,28.0192,42284.0622
2006-05-19 12:55:00,50.28,50.29,50.18,50.18,13492.350319238649,28.0192,28.0247,27.9634,27.9634,13492.3503
2006-05-19 13:00:00,50.18,50.22,50.13,50.2,29032.646669076017,27.9634,27.9857,27.9356,27.9746,29032.6467
2006-05-19 13:05:00,50.19,50.22,50.11,50.12,28671.244428382124,27.969,27.9857,27.9244,27.93,28671.2444
2006-05-19 13:10:00,50.12,50.13,50.07,50.11,48186.96542585232,27.93,27.9356,27.9021,27.9244,48186.9654
2006-05-19 13:15:00,50.13,50.28,50.12,50.28,54571.73834477775,27.9356,28.0192,27.93,28.0192,54571.7383
2006-05-19 13:20:00,50.27,50.47,50.2,50.47,160221.66004095893,28.0136,28.125,27.9746,28.125,160221.66
2006-05-19 13:25:00,50.48,50.59,50.48,50.52,39633.779062763526,28.1306,28.1919,28.1306,28.1529,39633.7791
2006-05-19 13:30:00,50.49,50.53,50.39,50.4,46741.35646307674,28.1362,28.1585,28.0805,28.086,46741.3565
2006-05-19 13:35:00,50.4,50.4,50.32,50.33,40838.45319840984,28.086,28.086,28.0414,28.047,40838.4532
2006-05-19 13:40:00,50.33,50.37,50.25,50.34,61920.25057222022,28.047,28.0693,28.0024,28.0526,61920.2506
2006-05-19 13:45:00,50.38,50.46,50.3,50.41,54330.803517648485,28.0749,28.1195,28.0303,28.0916,54330.8035
2006-05-19 13:50:00,50.42,50.43,50.34,50.39,35176.48476087219,28.0972,28.1027,28.0526,28.0805,35176.4848
2006-05-19 13:55:00,50.39,50.44,50.25,50.26,46620.88904951211,28.0805,28.1083,28.0024,28.008,46620.889
2006-05-19 14:00:00,50.25,50.26,50.21,50.23,53487.531622696064,28.0024,28.008,27.9801,27.9913,53487.5316
2006-05-19 14:05:00,50.24,50.25,50.16,50.2,92157.57137694256,27.9969,28.0024,27.9523,27.9746,92157.5714
2006-05-19 14:10:00,50.2,50.25,50.2,50.23,94687.3870617998,27.9746,28.0024,27.9746,27.9913,94687.3871
2006-05-19 14:15:00,50.21,50.22,50.14,50.15,82399.71087820745,27.9801,27.9857,27.9411,27.9467,82399.7109
2006-05-19 14:20:00,50.14,50.19,50.11,50.19,31201.06011323937,27.9411,27.969,27.9244,27.969,31201.0601
2006-05-19 14:25:00,50.16,50.34,50.15,50.3,50475.8462835803,27.9523,28.0526,27.9467,28.0303,50475.8463
2006-05-19 14:30:00,50.29,50.29,50.02,50.03,40356.58354415131,28.0247,28.0247,27.8743,27.8798,40356.5835
2006-05-19 14:35:00,50.01,50.08,49.99,50.04,27707.50511986508,27.8687,27.9077,27.8575,27.8854,27707.5051
2006-05-19 14:40:00,50.05,50.1,50.03,50.09,48909.769907240094,27.891,27.9188,27.8798,27.9133,48909.7699
2006-05-19 14:45:00,50.1,50.1,50.01,50.06,31803.397181062526,27.9188,27.9188,27.8687,27.8966,31803.3972
2006-05-19 14:50:00,50.06,50.06,49.91,49.93,29755.451150463803,27.8966,27.8966,27.813,27.8241,29755.4512
2006-05-19 14:55:00,49.93,50.03,49.9,49.96,45416.214913865806,27.8241,27.8798,27.8074,27.8408,45416.2149
2006-05-19 15:00:00,49.96,50.05,49.95,49.95,51921.455246355865,27.8408,27.891,27.8353,27.8353,51921.4552
2006-05-19 15:05:00,49.95,50.0,49.85,50.0,33971.81062522588,27.8353,27.8631,27.7795,27.8631,33971.8106
2006-05-19 15:10:00,49.99,50.0,49.72,49.82,37103.96337790628,27.8575,27.8631,27.7071,27.7628,37103.9634
2006-05-19 15:15:00,49.82,49.88,49.78,49.87,56619.68437537647,27.7628,27.7962,27.7405,27.7907,56619.6844
2006-05-19 15:20:00,49.86,49.89,49.72,49.78,44934.34525960728,27.7851,27.8018,27.7071,27.7405,44934.3453
2006-05-19 15:25:00,49.77,49.87,49.74,49.84,56137.814721117946,27.7349,27.7907,27.7182,27.774,56137.8147
2006-05-19 15:30:00,49.84,49.86,49.79,49.79,57101.55402963499,27.774,27.7851,27.7461,27.7461,57101.554
2006-05-19 15:35:00,49.79,49.86,49.75,49.86,110830.02047946032,27.7461,27.7851,27.7238,27.7851,110830.0205
2006-05-19 15:40:00,49.86,49.86,49.76,49.76,81315.50415612578,27.7851,27.7851,27.7294,27.7294,81315.5042
2006-05-19 15:45:00,49.76,49.81,49.76,49.8,100831.22515359597,27.7294,27.7572,27.7294,27.7517,100831.2252
2006-05-19 15:50:00,49.81,49.81,49.76,49.76,134562.10095169258,27.7572,27.7572,27.7294,27.7294,134562.101
2006-05-19 15:55:00,49.76,49.79,49.75,49.76,242380.43609203715,27.7294,27.7461,27.7238,27.7294,242380.4361
2006-05-22 09:35:00,49.39,49.59,49.28,49.57,177809.90242139503,27.5232,27.6346,27.4619,27.6235,177809.9024
2006-05-22 09:40:00,49.57,49.62,49.47,49.47,108420.6722081677,27.6235,27.6514,27.5678,27.5678,108420.6722
2006-05-22 09:45:00,49.44,49.44,49.15,49.15,93362.24551258884,27.5511,27.5511,27.3894,27.3894,93362.2455
2006-05-22 09:50:00,49.14,49.35,49.06,49.35,102879.17118419468,27.3839,27.5009,27.3393,27.5009,102879.1712
2006-05-22 09:55:00,49.43,49.43,49.16,49.22,85893.26587158175,27.5455,27.5455,27.395,27.4285,85893.2659
2006-05-22 10:00:00,49.23,49.23,48.99,49.0,91796.16913624866,27.434,27.434,27.3003,27.3059,91796.1691
2006-05-22 10:05:00,49.0,49.13,48.99,49.07,97699.07240091555,27.3059,27.3783,27.3003,27.3449,97699.0724
2006-05-22 10:10:00,49.04,49.08,48.99,49.07,40597.518371280574,27.3281,27.3504,27.3003,27.3449,40597.5184
2006-05-22 10:15:00,49.07,49.09,48.8,48.9,101433.56222141912,27.3449,27.356,27.1944,27.2501,101433.5622
2006-05-22 10:20:00,48.93,48.94,48.8,48.81,116612.4563305626,27.2668,27.2724,27.1944,27.2,116612.4563
2006-05-22 10:25:00,48.82,48.89,48.82,48.85,108300.20479460308,27.2055,27.2446,27.2055,27.2223,108300.2048
2006-05-22 10:30:00,48.86,48.93,48.83,48.91,129863.87182267198,27.2278,27.2668,27.2111,27.2557,129863.8718
2006-05-22 10:35:00,48.92,48.97,48.85,48.85,110830.02047946032,27.2613,27.2891,27.2223,27.2223,110830.0205
2006-05-22 10:40:00,48.86,48.86,48.72,48.74,73966.9919286833,27.2278,27.2278,27.1498,27.161,73966.9919
2006-05-22 10:45:00,48.74,48.8,48.63,48.76,122997.22924948802,27.161,27.1944,27.0997,27.1721,122997.2292
2006-05-22 10:50:00,48.76,48.86,48.76,48.86,59149.50006023371,27.1721,27.2278,27.1721,27.2278,59149.5001
2006-05-22 10:55:00,48.86,48.92,48.85,48.85,57583.42368389351,27.2278,27.2613,27.2223,27.2223,57583.4237
2006-05-22 11:00:00,48.86,48.87,48.62,48.68,44813.87784604265,27.2278,27.2334,27.0941,27.1275,44813.8778
2006-05-22 11:05:00,48.68,48.7,48.6,48.63,89627.7556920853,27.1275,27.1387,27.083,27.0997,89627.7557
2006-05-22 11:10:00,48.64,48.64,48.31,48.33,119142.27201541985,27.1052,27.1052,26.9213,26.9325,119142.272
2006-05-22 11:15:00,48.33,48.36,48.28,48.34,128297.7954463318,26.9325,26.9492,26.9046,26.9381,128297.7954
2006-05-22 11:20:00,48.35,48.54,48.34,48.53,111191.4227201542,26.9436,27.0495,26.9381,27.0439,111191.4227
2006-05-22 11:25:00,48.54,48.54,48.39,48.45,47464.16094446453,27.0495,27.0495,26.9659,26.9994,47464.1609
2006-05-22 11:30:00,48.44,48.61,48.44,48.59,102276.83411637154,26.9938,27.0885,26.9938,27.0774,102276.8341
2006-05-22 11:35:00,48.58,48.59,48.39,48.42,94687.3870617998,27.0718,27.0774,26.9659,26.9826,94687.3871
2006-05-22 11:40:00,48.42,48.49,48.19,48.2,164317.5521021564,26.9826,27.0217,26.8545,26.86,164317.5521
2006-05-22 11:45:00,48.22,48.22,48.01,48.01,186122.1539573545,26.8712,26.8712,26.7542,26.7542,186122.154
2006-05-22 11:50:00,48.03,48.03,47.82,47.95,223346.58474882547,26.7653,26.7653,26.6483,26.7207,223346.5847
2006-05-22 11:55:00,47.95,48.1,47.91,48.05,155643.89832550296,26.7207,26.8043,26.6984,26.7765,155643.8983
2006-05-22 12:00:00,48.05,48.2,48.03,48.17,115046.3799542224,26.7765,26.86,26.7653,26.8433,115046.38
2006-05-22 12:05:00,48.17,48.35,48.17,48.35,131550.41561257682,26.8433,26.9436,26.8433,26.9436,131550.4156
2006-05-22 12:10:00,48.37,48.44,48.35,48.35,71196.2414166968,26.9548,26.9938,26.9436,26.9436,71196.2414
2006-05-22 12:15:00,48.35,48.4,48.26,48.32,65052.403324900624,26.9436,26.9715,26.8935,26.9269,65052.4033
2006-05-22 12:20:00,48.32,48.37,48.24,48.24,80592.69967473799,26.9269,26.9548,26.8823,26.8823,80592.6997
2006-05-22 12:25:00,48.25,48.29,48.06,48.12,166967.8352005783,26.8879,26.9102,26.782,26.8155,166967.8352
2006-05-22 12:30:00,48.12,48.22,48.05,48.14,122394.89218166488,26.8155,26.8712,26.7765,26.8266,122394.8922
2006-05-22 12:35:00,48.11,48.14,48.05,48.09,50475.8462835803,26.8099,26.8266,26.7765,26.7987,50475.8463
2006-05-22 12:40:00,48.1,48.15,48.05,48.15,80351.76484760873,26.8043,26.8322,26.7765,26.8322,80351.7648
2006-05-22 12:45:00,48.15,48.21,48.13,48.19,43609.203710396345,26.8322,26.8656,26.821,26.8545,43609.2037
2006-05-22 12:50:00,48.2,48.29,48.15,48.24,78183.35140344537,26.86,26.9102,26.8322,26.8823,78183.3514
2006-05-22 12:55:00,48.21,48.23,48.09,48.18,57342.48885676425,26.8656,26.8768,26.7987,26.8489,57342.4889
2006-05-22 13:00:00,48.18,48.24,48.15,48.24,58065.293338152034,26.8489,26.8823,26.8322,26.8823,58065.2933
2006-05-22 13:05:00,48.22,48.24,48.14,48.17,40597.518371280574,26.8712,26.8823,26.8266,26.8433,40597.5184
2006-05-22 13:10:00,48.18,48.2,48.1,48.18,49873.50921575714,26.8489,26.86,26.8043,26.8489,49873.5092
2006-05-22 13:15:00,48.18,48.2,48.14,48.15,72039.5133116492,26.8489,26.86,26.8266,26.8322,72039.5133
2006-05-22 13:20:00,48.16,48.27,48.15,48.2,88302.61414287436,26.8378,26.8991,26.8322,26.86,88302.6141
2006-05-22 13:25:00,48.21,48.31,48.15,48.25,175641.48897723167,26.8656,26.9213,26.8322,26.8879,175641.489
2006-05-22 13:30:00,48.27,48.31,48.26,48.29,38188.170099987954,26.8991,26.9213,26.8935,26.9102,38188.1701
2006-05-22 13:35:00,48.29,48.37,48.25,48.35,43127.33405613782,26.9102,26.9548,26.8879,26.9436,43127.3341
2006-05-22 13:40:00,48.35,48.36,48.22,48.27,45416.214913865806,26.9436,26.9492,26.8712,26.8991,45416.2149
2006-05-22 13:45:00,48.29,48.38,48.24,48.24,48186.96542585232,26.9102,26.9604,26.8823,26.8823,48186.9654
2006-05-22 13:50:00,48.26,48.38,48.25,48.34,38429.104927117216,26.8935,26.9604,26.8879,26.9381,38429.1049
2006-05-22 13:55:00,48.35,48.45,48.31,48.35,39031.441994940375,26.9436,26.9994,26.9213,26.9436,39031.442
2006-05-22 14:00:00,48.35,48.37,48.18,48.19,48909.769907240094,26.9436,26.9548,26.8489,26.8545,48909.7699
2006-05-22 14:05:00,48.15,48.25,48.1,48.24,48789.30249367547,26.8322,26.8879,26.8043,26.8823,48789.3025
2006-05-22 14:10:00,48.24,48.34,48.19,48.34,62643.055053608005,26.8823,26.9381,26.8545,26.9381,62643.0551
2006-05-22 14:15:00,48.34,48.46,48.32,48.45,78062.88398988075,26.9381,27.0049,26.9269,26.9994,78062.884
2006-05-22 14:20:00,48.46,48.46,48.34,48.35,63365.85953499579,27.0049,27.0049,26.9381,26.9436,63365.8595
2006-05-22 14:25:00,48.39,48.69,48.39,48.64,98542.34429586798,26.9659,27.1331,26.9659,27.1052,98542.3443
2006-05-22 14:30:00,48.64,48.65,48.57,48.57,73364.65486086014,27.1052,27.1108,27.0662,27.0662,73364.6549
2006-05-22 14:35:00,48.56,48.68,48.55,48.67,50957.71593783882,27.0607,27.1275,27.0551,27.122,50957.7159
2006-05-22 14:40:00,48.68,48.68,48.54,48.54,47946.03059872305,27.1275,27.1275,27.0495,27.0495,47946.0306
2006-05-22 14:45:00,48.52,48.67,48.52,48.67,79628.96036622094,27.0384,27.122,27.0384,27.122,79628.9604
2006-05-22 14:50:00,48.67,48.76,48.67,48.74,46259.48680881822,27.122,27.1721,27.122,27.161,46259.4868
2006-05-22 14:55:00,48.75,48.76,48.58,48.72,92278.03879050718,27.1665,27.1721,27.0718,27.1498,92278.0388
2006-05-22 15:00:00,48.73,48.94,48.73,48.94,60956.51126370318,27.1554,27.2724,27.1554,27.2724,60956.5113
2006-05-22 15:05:00,48.94,49.0,48.94,48.96,129863.87182267198,27.2724,27.3059,27.2724,27.2836,129863.8718
2006-05-22 15:10:00,48.97,49.02,48.88,48.88,85772.79845801712,27.2891,27.317,27.239,27.239,85772.7985
2006-05-22 15:15:00,48.88,49.09,48.88,49.07,105529.45428261656,27.239,27.356,27.239,27.3449,105529.4543
2006-05-22 15:20:00,49.06,49.22,49.04,49.2,116491.98891699796,27.3393,27.4285,27.3281,27.4173,116491.9889
2006-05-22 15:25:00,49.21,49.27,49.14,49.21,117455.728225515,27.4229,27.4563,27.3839,27.4229,117455.7282
2006-05-22 15:30:00,49.21,49.27,49.17,49.27,141428.74352487654,27.4229,27.4563,27.4006,27.4563,141428.7435
2006-05-22 15:35:00,49.27,49.31,49.23,49.24,99867.48584507892,27.4563,27.4786,27.434,27.4396,99867.4858
2006-05-22 15:40:00,49.24,49.24,49.1,49.11,89868.69051921456,27.4396,27.4396,27.3616,27.3672,89868.6905
2006-05-22 15:45:00,49.11,49.12,49.06,49.08,120587.8809781954,27.3672,27.3727,27.3393,27.3504,120587.881
2006-05-22 15:50:00,49.08,49.11,49.03,49.06,122635.82700879412,27.3504,27.3672,27.3226,27.3393,122635.827
2006-05-22 15:55:00,49.06,49.12,49.05,49.1,167208.7700277075,27.3393,27.3727,27.3337,27.3616,167208.77
2006-05-23 09:30:00,49.56,49.81,49.55,49.81,124442.8382122636,27.6179,27.7572,27.6124,27.7572,124442.8382
2006-05-23 09:35:00,49.81,49.97,49.72,49.89,121913.02252740636,27.7572,27.8464,27.7071,27.8018,121913.0225
2006-05-23 09:40:00,49.8,49.89,49.72,49.81,86857.00518009879,27.7517,27.8018,27.7071,27.7572,86857.0052
2006-05-23 09:45:00,49.76,49.79,49.47,49.48,80954.10191543188,27.7294,27.7461,27.5678,27.5733,80954.1019
2006-05-23 09:50:00,49.48,49.59,49.48,49.51,100349.35549933744,27.5733,27.6346,27.5733,27.5901,100349.3555
2006-05-23 09:55:00,49.52,49.64,49.5,49.61,61076.978677267805,27.5956,27.6625,27.5845,27.6458,61076.9787
2006-05-23 10:00:00,49.61,49.72,49.56,49.66,368509.8180942056,27.6458,27.7071,27.6179,27.6737,368509.8181
2006-05-23 10:05:00,49.69,49.74,49.68,49.74,68305.02349114565,27.6904,27.7182,27.6848,27.7182,68305.0235
2006-05-23 10:10:00,49.75,49.81,49.75,49.78,89025.41862426215,27.7238,27.7572,27.7238,27.7405,89025.4186
2006-05-23 10:15:00,49.77,49.79,49.72,49.78,85411.39621732323,27.7349,27.7461,27.7071,27.7405,85411.3962
2006-05-23 10:20:00,49.78,49.95,49.78,49.86,58908.565233104455,27.7405,27.8353,27.7405,27.7851,58908.5652
2006-05-23 10:25:00,49.85,49.85,49.71,49.71,38429.104927117216,27.7795,27.7795,27.7015,27.7015,38429.1049
2006-05-23 10:30:00,49.67,49.84,49.66,49.76,137212.38405011446,27.6792,27.774,27.6737,27.7294,137212.3841
2006-05-23 10:35:00,49.76,49.83,49.76,49.81,38429.104927117216,27.7294,27.7684,27.7294,27.7572,38429.1049
2006-05-23 10:40:00,49.81,49.81,49.65,49.65,69871.09986748586,27.7572,27.7572,27.6681,27.6681,69871.0999
2006-05-23 10:45:00,49.64,49.64,49.52,49.54,39151.909408505,27.6625,27.6625,27.5956,27.6068,39151.9094
2006-05-23 10:50:00,49.53,49.56,49.48,49.52,24695.81978074931,27.6012,27.6179,27.5733,27.5956,24695.8198
2006-05-23 10:55:00,49.55,49.63,49.51,49.54,17226.840139742202,27.6124,27.6569,27.5901,27.6068,17226.8401
2006-05-23 11:00:00,49.54,49.66,49.54,49.62,51198.65076496808,27.6068,27.6737,27.6068,27.6514,51198.6508
2006-05-23 11:05:00,49.64,49.69,49.52,49.52,25298.156848572464,27.6625,27.6904,27.5956,27.5956,25298.1568
2006-05-23 11:10:00,49.5,49.57,49.47,49.55,60113.23936875076,27.5845,27.6235,27.5678,27.6124,60113.2394
2006-05-23 11:15:00,49.56,49.57,49.43,49.55,33249.006143838094,27.6179,27.6235,27.5455,27.6124,33249.0061
2006-05-23 11:20:00,49.62,49.62,49.5,49.53,26502.83098421877,27.6514,27.6514,27.5845,27.6012,26502.831
2006-05-23 11:25:00,49.53,49.58,49.48,49.54,39031.441994940375,27.6012,27.6291,27.5733,27.6068,39031.442
2006-05-23 11:30:00,49.52,49.53,49.43,49.47,67100.34935549935,27.5956,27.6012,27.5455,27.5678,67100.3494
2006-05-23 11:35:00,49.48,49.54,49.43,49.47,76376.34019997591,27.5733,27.6068,27.5455,27.5678,76376.3402
2006-05-23 11:40:00,49.47,49.52,49.46,49.47,32646.669076014943,27.5678,27.5956,27.5622,27.5678,32646.6691
2006-05-23 11:45:00,49.46,49.46,49.4,49.4,43368.26888326708,27.5622,27.5622,27.5288,27.5288,43368.2689
2006-05-23 11:50:00,49.4,49.42,49.32,49.35,74930.73123720035,27.5288,27.5399,27.4842,27.5009,74930.7312
2006-05-23 11:55:00,49.36,49.36,49.29,49.31,35176.48476087219,27.5065,27.5065,27.4675,27.4786,35176.4848
2006-05-23 12:00:00,49.3,49.32,49.27,49.27,39272.37682206964,27.473,27.4842,27.4563,27.4563,39272.3768
2006-05-23 12:05:00,49.27,49.34,49.26,49.29,76255.87278641129,27.4563,27.4953,27.4507,27.4675,76255.8728
2006-05-23 12:10:00,49.29,49.29,49.13,49.19,84327.18949524155,27.4675,27.4675,27.3783,27.4117,84327.1895
2006-05-23 12:15:00,49.22,49.28,49.18,49.19,40236.11613058668,27.4285,27.4619,27.4062,27.4117,40236.1161
2006-05-23 12:20:00,49.17,49.24,49.14,49.15,40958.92061197446,27.4006,27.4396,27.3839,27.3894,40958.9206
2006-05-23 12:25:00,49.14,49.2,49.08,49.1,31682.92976749789,27.3839,27.4173,27.3504,27.3616,31682.9298
2006-05-23 12:30:00,49.11,49.14,49.06,49.06,39633.779062763526,27.3672,27.3839,27.3393,27.3393,39633.7791
2006-05-23 12:35:00,49.06,49.79,49.05,49.13,23370.67823153837,27.3393,27.7461,27.3337,27.3783,23370.6782
2006-05-23 12:40:00,49.13,49.13,49.06,49.11,19756.65582459945,27.3783,27.3783,27.3393,27.3672,19756.6558
2006-05-23 12:45:00,49.1,49.12,49.09,49.09,25780.026502830988,27.3616,27.3727,27.356,27.356,25780.0265
2006-05-23 12:50:00,49.09,49.09,49.02,49.06,37103.96337790628,27.356,27.356,27.317,27.3393,37103.9634
2006-05-23 12:55:00,49.06,49.08,49.03,49.03,24575.35236718468,27.3393,27.3504,27.3226,27.3226,24575.3524
2006-05-23 13:00:00,49.03,49.08,49.03,49.03,29875.91856402844,27.3226,27.3504,27.3226,27.3226,29875.9186
2006-05-23 13:05:00,49.03,49.07,49.02,49.02,19756.65582459945,27.3226,27.3449,27.317,27.317,19756.6558
2006-05-23 13:10:00,49.03,49.03,48.98,49.01,46500.42163594748,27.3226,27.3226,27.2947,27.3114,46500.4216
2006-05-23 13:15:00,49.03,49.07,49.03,49.04,46500.42163594748,27.3226,27.3449,27.3226,27.3281,46500.4216
2006-05-23 13:20:00,49.04,49.07,49.03,49.06,27466.57029273581,27.3281,27.3449,27.3226,27.3393,27466.5703
2006-05-23 13:25:00,49.05,49.08,49.03,49.06,21322.73220093965,27.3337,27.3504,27.3226,27.3393,21322.7322
2006-05-23 13:30:00,49.06,49.22,49.06,49.2,41440.79026623299,27.3393,27.4285,27.3393,27.4173,41440.7903
2006-05-23 13:35:00,49.21,49.29,49.2,49.27,47946.03059872305,27.4229,27.4675,27.4173,27.4563,47946.0306
2006-05-23 13:40:00,49.27,49.27,49.22,49.24,26864.233224912663,27.4563,27.4563,27.4285,27.4396,26864.2332
2006-05-23 13:45:00,49.25,49.27,49.22,49.23,19756.65582459945,27.4452,27.4563,27.4285,27.434,19756.6558
2006-05-23 13:50:00,49.22,49.27,49.22,49.23,29153.114082640648,27.4285,27.4563,27.4285,27.434,29153.1141
2006-05-23 13:55:00,49.23,49.24,49.18,49.22,37465.365618600175,27.434,27.4396,27.4062,27.4285,37465.3656
2006-05-23 14:00:00,49.22,49.24,49.22,49.23,36501.62631008313,27.4285,27.4396,27.4285,27.434,36501.6263
2006-05-23 14:05:00,49.24,49.25,49.21,49.22,27346.102879171187,27.4396,27.4452,27.4229,27.4285,27346.1029
2006-05-23 14:10:00,49.22,49.27,49.21,49.25,28791.711841946755,27.4285,27.4563,27.4229,27.4452,28791.7118
2006-05-23 14:15:00,49.26,49.31,49.18,49.18,24093.48271292616,27.4507,27.4786,27.4062,27.4062,24093.4827
2006-05-23 14:20:00,49.2,49.22,49.16,49.18,25177.68943500784,27.4173,27.4285,27.395,27.4062,25177.6894
2006-05-23 14:25:00,49.18,49.19,49.13,49.13,42163.59474762077,27.4062,27.4117,27.3783,27.3783,42163.5947
2006-05-23 14:30:00,49.14,49.29,49.13,49.25,28189.374774123604,27.3839,27.4675,27.3783,27.4452,28189.3748
2006-05-23 14:35:00,49.24,49.27,49.18,49.21,21925.069268762803,27.4396,27.4563,27.4062,27.4229,21925.0693
2006-05-23 14:40:00,49.18,49.27,49.1,49.23,49632.57438862788,27.4062,27.4563,27.3616,27.434,49632.5744
2006-05-23 14:45:00,49.22,49.22,49.1,49.1,38670.03975424648,27.4285,27.4285,27.3616,27.3616,38670.0398
2006-05-23 14:50:00,49.11,49.16,49.08,49.08,59631.36971449223,27.3672,27.395,27.3504,27.3504,59631.3697
2006-05-23 14:55:00,49.07,49.19,49.07,49.13,50716.78111070956,27.3449,27.4117,27.3449,27.3783,50716.7811
2006-05-23 15:00:00,49.13,49.2,49.05,49.14,41199.855439103725,27.3783,27.4173,27.3337,27.3839,41199.8554
2006-05-23 15:05:00,49.16,49.22,49.15,49.15,35296.95217443682,27.395,27.4285,27.3894,27.3894,35296.9522
2006-05-23 15:10:00,49.15,49.3,49.1,49.25,34092.27803879051,27.3894,27.473,27.3616,27.4452,34092.278
2006-05-23 15:15:00,49.24,49.27,49.19,49.22,28068.907360558973,27.4396,27.4563,27.4117,27.4285,28068.9074
2006-05-23 15:20:00,49.22,49.24,49.18,49.2,38188.170099987954,27.4285,27.4396,27.4062,27.4173,38188.1701
2006-05-23 15:25:00,49.18,49.18,49.08,49.1,28550.777014817493,27.4062,27.4062,27.3504,27.3616,28550.777
2006-05-23 15:30:00,49.1,49.19,49.02,49.18,52523.79231417902,27.3616,27.4117,27.317,27.4062,52523.7923
2006-05-23 15:35:00,49.17,49.17,49.03,49.05,42043.12733405615,27.4006,27.4006,27.3226,27.3337,42043.1273
2006-05-23 15:40:00,49.03,49.04,48.94,48.94,104204.31273340562,27.3226,27.3281,27.2724,27.2724,104204.3127
2006-05-23 15:45:00,48.92,48.92,48.74,48.78,92037.10396337791,27.2613,27.2613,27.161,27.1833,92037.104
2006-05-23 15:50:00,48.78,48.89,48.77,48.77,96855.80050596315,27.1833,27.2446,27.1777,27.1777,96855.8005
2006-05-23 15:55:00,48.76,48.79,48.69,48.78,162269.60607155768,27.1721,27.1888,27.1331,27.1833,162269.6061
2006-05-24 09:30:00,48.56,48.64,48.43,48.43,130586.67630405976,27.0607,27.1052,26.9882,26.9882,130586.6763
2006-05-24 09:35:00,48.43,48.5,48.31,48.42,83845.31984098302,26.9882,27.0272,26.9213,26.9826,83845.3198
2006-05-24 09:40:00,48.42,48.58,48.35,48.47,110589.08565233104,26.9826,27.0718,26.9436,27.0105,110589.0857
2006-05-24 09:45:00,48.48,48.81,48.44,48.78,91675.70172268404,27.0161,27.2,26.9938,27.1833,91675.7017
2006-05-24 09:50:00,48.78,48.89,48.77,48.81,74328.39416937719,27.1833,27.2446,27.1777,27.2,74328.3942
2006-05-24 09:55:00,48.83,48.86,48.77,48.79,61920.25057222022,27.2111,27.2278,27.1777,27.1888,61920.2506
2006-05-24 10:00:00,48.8,49.1,48.68,49.1,115769.18443561018,27.1944,27.3616,27.1275,27.3616,115769.1844
2006-05-24 10:05:00,49.11,49.13,49.01,49.08,62522.58764004338,27.3672,27.3783,27.3114,27.3504,62522.5876
2006-05-24 10:10:00,49.08,49.1,48.83,48.85,70714.37176243827,27.3504,27.3616,27.2111,27.2223,70714.3718
2006-05-24 10:15:00,48.86,48.88,48.78,48.83,33610.40838453199,27.2278,27.239,27.1833,27.2111,33610.4084
2006-05-24 10:20:00,48.87,48.93,48.83,48.88,45054.81267317191,27.2334,27.2668,27.2111,27.239,45054.8127
2006-05-24 10:25:00,48.88,49.07,48.85,49.03,59149.50006023371,27.239,27.3449,27.2223,27.3226,59149.5001
2006-05-24 10:30:00,49.03,49.08,48.89,48.93,87218.40742079269,27.3226,27.3504,27.2446,27.2668,87218.4074
2006-05-24 10:35:00,48.93,49.13,48.93,49.13,64691.00108420673,27.2668,27.3783,27.2668,27.3783,64691.0011
2006-05-24 10:40:00,49.13,49.17,48.98,48.99,63124.92470786653,27.3783,27.4006,27.2947,27.3003,63124.9247
2006-05-24 10:45:00,48.98,48.98,48.9,48.92,10842.06722081677,27.2947,27.2947,27.2501,27.2613,10842.0672
2006-05-24 10:50:00,48.92,48.97,48.86,48.88,29273.58149620528,27.2613,27.2891,27.2278,27.239,29273.5815
2006-05-24 10:55:00,48.87,48.87,48.68,48.74,41802.19250692688,27.2334,27.2334,27.1275,27.161,41802.1925
2006-05-24 11:00:00,48.73,48.73,48.59,48.59,34935.54993374293,27.1554,27.1554,27.0774,27.0774,34935.5499
2006-05-24 11:05:00,48.58,48.68,48.56,48.62,52523.79231417902,27.0718,27.1275,27.0607,27.0941,52523.7923
2006-05-24 11:10:00,48.61,48.64,48.57,48.6,25659.55908926636,27.0885,27.1052,27.0662,27.083,25659.5591
2006-05-24 11:15:00,48.6,48.62,48.4,48.41,77460.54692205759,27.083,27.0941,26.9715,26.9771,77460.5469
2006-05-24 11:20:00,48.41,48.45,48.35,48.43,71075.77400313216,26.9771,26.9994,26.9436,26.9882,71075.774
2006-05-24 11:25:00,48.43,48.44,48.31,48.39,88182.14672930974,26.9882,26.9938,26.9213,26.9659,88182.1467
2006-05-24 11:30:00,48.4,48.41,48.25,48.25,83242.98277315986,26.9715,26.9771,26.8879,26.8879,83242.9828
2006-05-24 11:35:00,48.23,48.25,48.18,48.19,86977.47259366342,26.8768,26.8879,26.8489,26.8545,86977.4726
2006-05-24 11:40:00,48.18,48.35,48.17,48.32,80231.2974340441,26.8489,26.9436,26.8433,26.9269,80231.2974
2006-05-24 11:45:00,48.31,48.35,48.23,48.26,53126.129382002175,26.9213,26.9436,26.8768,26.8935,53126.1294
2006-05-24 11:50:00,48.26,48.35,48.24,48.33,33249.006143838094,26.8935,26.9436,26.8823,26.9325,33249.0061
2006-05-24 11:55:00,48.34,48.51,48.31,48.47,55053.60799903626,26.9381,27.0328,26.9213,27.0105,55053.608
2006-05-24 12:00:00,48.46,48.56,48.44,48.48,146247.44006746178,27.0049,27.0607,26.9938,27.0161,146247.4401
2006-05-24 12:05:00,48.48,48.62,48.44,48.53,169136.2486447416,27.0161,27.0941,26.9938,27.0439,169136.2486
2006-05-24 12:10:00,48.53,48.62,48.53,48.54,39151.909408505,27.0439,27.0941,27.0439,27.0495,39151.9094
2006-05-24 12:15:00,48.53,48.61,48.52,48.56,99385.6161908204,27.0439,27.0885,27.0384,27.0607,99385.6162
2006-05-24 12:20:00,48.55,48.59,48.44,48.44,25418.62426213709,27.0551,27.0774,26.9938,26.9938,25418.6243
2006-05-24 12:25:00,48.44,48.52,48.39,48.39,74207.92675581256,26.9938,27.0384,26.9659,26.9659,74207.9268
2006-05-24 12:30:00,48.39,48.49,48.36,48.38,29996.385977593065,26.9659,27.0217,26.9492,26.9604,29996.386
2006-05-24 12:35:00,48.38,48.4,48.23,48.24,82038.30863751356,26.9604,26.9715,26.8768,26.8823,82038.3086
2006-05-24 12:40:00,48.24,48.25,48.15,48.18,91073.36465486088,26.8823,26.8879,26.8322,26.8489,91073.3647
2006-05-24 12:45:00,48.21,48.25,48.16,48.21,98542.34429586798,26.8656,26.8879,26.8378,26.8656,98542.3443
2006-05-24 12:50:00,48.22,48.36,48.2,48.34,73605.58968798941,26.8712,26.9492,26.86,26.9381,73605.5897
2006-05-24 12:55:00,48.37,48.39,48.21,48.25,55776.41248042405,26.9548,26.9659,26.8656,26.8879,55776.4125
2006-05-24 13:00:00,48.25,48.25,48.12,48.12,107697.86772677992,26.8879,26.8879,26.8155,26.8155,107697.8677
2006-05-24 13:05:00,48.14,48.19,48.06,48.06,98783.27912299724,26.8266,26.8545,26.782,26.782,98783.2791
2006-05-24 13:10:00,48.06,48.09,48.02,48.04,44813.87784604265,26.782,26.7987,26.7597,26.7709,44813.8778
2006-05-24 13:15:00,47.99,48.01,47.91,48.0,66618.47970124082,26.743,26.7542,26.6984,26.7486,66618.4797
2006-05-24 13:20:00,48.0,48.05,47.95,47.98,45536.68232743043,26.7486,26.7765,26.7207,26.7374,45536.6823
2006-05-24 13:25:00,47.97,48.03,47.88,47.91,29273.58149620528,26.7319,26.7653,26.6817,26.6984,29273.5815
2006-05-24 13:30:00,47.9,47.9,47.81,47.82,83002.04794603061,26.6929,26.6929,26.6427,26.6483,83002.0479
2006-05-24 13:35:00,47.83,47.91,47.81,47.89,75412.60089145887,26.6539,26.6984,26.6427,26.6873,75412.6009
2006-05-24 13:40:00,47.89,47.94,47.8,47.94,79388.02553909169,26.6873,26.7152,26.6371,26.7152,79388.0255
2006-05-24 13:45:00,47.94,48.15,47.94,48.11,75171.6660643296,26.7152,26.8322,26.7152,26.8099,75171.6661
2006-05-24 13:50:00,48.15,48.2,48.05,48.13,59751.83712805687,26.8322,26.86,26.7765,26.821,59751.8371
2006-05-24 13:55:00,48.14,48.35,48.14,48.22,103361.0408384532,26.8266,26.9436,26.8266,26.8712,103361.0408
2006-05-24 14:00:00,48.2,48.35,48.15,48.35,97217.20274665704,26.86,26.9436,26.8322,26.9436,97217.2027
2006-05-24 14:05:00,48.31,48.35,48.12,48.12,73605.58968798941,26.9213,26.9436,26.8155,26.8155,73605.5897
2006-05-24 14:10:00,48.16,48.26,48.1,48.23,48789.30249367547,26.8378,26.8935,26.8043,26.8768,48789.3025
2006-05-24 14:15:00,48.26,48.32,48.19,48.3,57342.48885676425,26.8935,26.9269,26.8545,26.9158,57342.4889
2006-05-24 14:20:00,48.29,48.31,48.19,48.2,55896.87989398869,26.9102,26.9213,26.8545,26.86,55896.8799
2006-05-24 14:25:00,48.21,48.23,47.99,48.02,35176.48476087219,26.8656,26.8768,26.743,26.7597,35176.4848
2006-05-24 14:30:00,48.0,48.15,47.94,48.14,79749.42777978558,26.7486,26.8322,26.7152,26.8266,79749.4278
2006-05-24 14:35:00,48.13,48.24,48.05,48.23,124201.90338513434,26.821,26.8823,26.7765,26.8768,124201.9034
2006-05-24 14:40:00,48.22,48.31,48.17,48.27,58185.76075171667,26.8712,26.9213,26.8433,26.8991,58185.7608
2006-05-24 14:45:00,48.25,48.39,48.24,48.39,107577.40031321529,26.8879,26.9659,26.8823,26.9659,107577.4003
2006-05-24 14:50:00,48.4,48.4,48.18,48.28,99144.68136369112,26.9715,26.9715,26.8489,26.9046,99144.6814
2006-05-24 14:55:00,48.29,48.45,48.2,48.42,103120.10601132397,26.9102,26.9994,26.86,26.9826,103120.106
2006-05-24 15:00:00,48.42,48.64,48.42,48.52,87941.21190218047,26.9826,27.1052,26.9826,27.0384,87941.2119
2006-05-24 15:05:00,48.52,48.63,48.51,48.52,118901.33718829058,27.0384,27.0997,27.0328,27.0384,118901.3372
2006-05-24 15:10:00,48.53,48.56,48.46,48.53,109866.28117094329,27.0439,27.0607,27.0049,27.0439,109866.2812
2006-05-24 15:15:00,48.54,48.63,48.51,48.54,146608.84230815567,27.0495,27.0997,27.0328,27.0495,146608.8423
2006-05-24 15:20:00,48.54,48.57,48.48,48.5,90711.96241416698,27.0495,27.0662,27.0161,27.0272,90711.9624
2006-05-24 15:25:00,48.51,48.58,48.49,48.58,69389.23021322733,27.0328,27.0718,27.0217,27.0718,69389.2302
2006-05-24 15:30:00,48.58,48.73,48.57,48.69,88784.48379713288,27.0718,27.1554,27.0662,27.1331,88784.4838
2006-05-24 15:35:00,48.69,49.05,48.66,49.0,122274.42476810025,27.1331,27.3337,27.1164,27.3059,122274.4248
2006-05-24 15:40:00,49.01,49.07,48.92,49.07,290205.99927719554,27.3114,27.3449,27.2613,27.3449,290205.9993
2006-05-24 15:45:00,49.08,49.15,48.99,49.05,220455.36682327432,27.3504,27.3894,27.3003,27.3337,220455.3668
2006-05-24 15:50:00,49.03,49.15,49.03,49.11,406697.9881941935,27.3226,27.3894,27.3226,27.3672,406697.9882
2006-05-24 15:55:00,49.11,49.12,49.02,49.04,221298.63871822675,27.3672,27.3727,27.317,27.3281,221298.6387
2006-05-25 09:30:00,49.47,49.61,49.47,49.57,162269.60607155768,27.5678,27.6458,27.5678,27.6235,162269.6061
2006-05-25 09:35:00,49.59,49.67,49.52,49.57,220214.43199614505,27.6346,27.6792,27.5956,27.6235,220214.432
2006-05-25 09:40:00,49.57,49.61,49.41,49.47,82038.30863751356,27.6235,27.6458,27.5343,27.5678,82038.3086
2006-05-25 09:45:00,49.46,49.52,49.44,49.44,133116.491988917,27.5622,27.5956,27.5511,27.5511,133116.492
2006-05-25 09:50:00,49.44,49.46,49.31,49.44,67702.68642332249,27.5511,27.5622,27.4786,27.5511,67702.6864
2006-05-25 09:55:00,49.44,49.46,49.32,49.36,49873.50921575714,27.5511,27.5622,27.4842,27.5065,49873.5092
2006-05-25 10:00:00,49.37,49.41,49.22,49.34,86977.47259366342,27.512,27.5343,27.4285,27.4953,86977.4726
2006-05-25 10:05:00,49.32,49.32,49.18,49.23,77701.48174918686,27.4842,27.4842,27.4062,27.434,77701.4817
2006-05-25 10:10:00,49.23,49.24,49.1,49.13,58667.63040597519,27.434,27.4396,27.3616,27.3783,58667.6304
2006-05-25 10:15:00,49.13,49.27,49.11,49.26,71437.17624382605,27.3783,27.4563,27.3672,27.4507,71437.1762
2006-05-25 10:20:00,49.25,49.32,49.13,49.27,141187.80869774727,27.4452,27.4842,27.3783,27.4563,141187.8087
2006-05-25 10:25:00,49.26,49.3,49.18,49.27,26382.36357065414,27.4507,27.473,27.4062,27.4563,26382.3636
2006-05-25 10:30:00,49.3,49.44,49.29,49.44,100108.42067220816,27.473,27.5511,27.4675,27.5511,100108.4207
2006-05-25 10:35:00,49.44,49.44,49.31,49.32,45898.08456812433,27.5511,27.5511,27.4786,27.4842,45898.0846
2006-05-25 10:40:00,49.32,49.36,49.29,49.36,69148.29538609806,27.4842,27.5065,27.4675,27.5065,69148.2954
2006-05-25 10:45:00,49.36,49.44,49.35,49.41,85411.39621732323,27.5065,27.5511,27.5009,27.5343,85411.3962
2006-05-25 10:50:00,49.39,49.46,49.32,49.37,47343.693530899895,27.5232,27.5622,27.4842,27.512,47343.6935
2006-05-25 10:55:00,49.37,49.45,49.37,49.45,40958.92061197446,27.512,27.5566,27.512,27.5566,40958.9206
2006-05-25 11:00:00,49.47,49.47,49.35,49.35,36501.62631008313,27.5678,27.5678,27.5009,27.5009,36501.6263
2006-05-25 11:05:00,49.37,49.39,49.34,49.39,49873.50921575714,27.512,27.5232,27.4953,27.5232,49873.5092
2006-05-25 11:10:00,49.39,49.41,49.23,49.23,56860.61920250573,27.5232,27.5343,27.434,27.434,56860.6192
2006-05-25 11:15:00,49.23,49.25,49.2,49.22,38308.63751355259,27.434,27.4452,27.4173,27.4285,38308.6375
2006-05-25 11:20:00,49.22,49.23,49.17,49.18,70955.30658956752,27.4285,27.434,27.4006,27.4062,70955.3066
2006-05-25 11:25:00,49.18,49.18,49.13,49.16,73123.72003373089,27.4062,27.4062,27.3783,27.395,73123.72
2006-05-25 11:30:00,49.16,49.24,49.14,49.19,83122.51535959524,27.395,27.4396,27.3839,27.4117,83122.5154
2006-05-25 11:35:00,49.19,49.29,49.19,49.29,48066.49801228768,27.4117,27.4675,27.4117,27.4675,48066.498
2006-05-25 11:40:00,49.27,49.42,49.27,49.41,116251.0540898687,27.4563,27.5399,27.4563,27.5343,116251.0541
2006-05-25 11:45:00,49.41,49.52,49.39,49.51,83724.85242741839,27.5343,27.5956,27.5232,27.5901,83724.8524
2006-05-25 11:50:00,49.49,49.52,49.46,49.52,120708.34839176004,27.5789,27.5956,27.5622,27.5956,120708.3484
2006-05-25 11:55:00,49.52,49.57,49.49,49.57,85893.26587158175,27.5956,27.6235,27.5789,27.6235,85893.2659
2006-05-25 12:00:00,49.57,49.59,49.52,49.54,44332.00819178412,27.6235,27.6346,27.5956,27.6068,44332.0082
2006-05-25 12:05:00,49.53,49.56,49.5,49.54,26864.233224912663,27.6012,27.6179,27.5845,27.6068,26864.2332
2006-05-25 12:10:00,49.54,49.55,49.49,49.5,31562.462353933264,27.6068,27.6124,27.5789,27.5845,31562.4624
2006-05-25 12:15:00,49.51,49.53,49.47,49.49,44934.34525960728,27.5901,27.6012,27.5678,27.5789,44934.3453
2006-05-25 12:20:00,49.49,49.57,49.47,49.56,35296.95217443682,27.5789,27.6235,27.5678,27.6179,35296.9522
2006-05-25 12:25:00,49.56,49.56,49.48,49.48,21684.13444163354,27.6179,27.6179,27.5733,27.5733,21684.1344
2006-05-25 12:30:00,49.47,49.47,49.4,49.45,29875.91856402844,27.5678,27.5678,27.5288,27.5566,29875.9186
2006-05-25 12:35:00,49.45,49.46,49.39,49.4,29875.91856402844,27.5566,27.5622,27.5232,27.5288,29875.9186
2006-05-25 12:40:00,49.39,49.47,49.39,49.44,27225.63546560656,27.5232,27.5678,27.5232,27.5511,27225.6355
2006-05-25 12:45:00,49.43,49.46,49.41,49.43,11323.936875075293,27.5455,27.5622,27.5343,27.5455,11323.9369
2006-05-25 12:50:00,49.43,49.44,49.42,49.43,13371.882905674016,27.5455,27.5511,27.5399,27.5455,13371.8829
2006-05-25 12:55:00,49.43,49.48,49.42,49.43,15901.698590531263,27.5455,27.5733,27.5399,27.5455,15901.6986
2006-05-25 13:00:00,49.42,49.42,49.34,49.34,17949.644621129984,27.5399,27.5399,27.4953,27.4953,17949.6446
2006-05-25 13:05:00,49.33,49.36,49.27,49.31,25057.2220214432,27.4898,27.5065,27.4563,27.4786,25057.222
2006-05-25 13:10:00,49.31,49.32,49.27,49.27,20358.9928924226,27.4786,27.4842,27.4563,27.4563,20358.9929
2006-05-25 13:15:00,49.28,49.32,49.27,49.32,13492.350319238649,27.4619,27.4842,27.4563,27.4842,13492.3503
2006-05-25 13:20:00,49.31,49.32,49.24,49.24,16504.035658354416,27.4786,27.4842,27.4396,27.4396,16504.0357
2006-05-25 13:25:00,49.27,49.27,49.19,49.23,17829.177207565357,27.4563,27.4563,27.4117,27.434,17829.1772
2006-05-25 13:30:00,49.25,49.34,49.25,49.31,29514.51632333454,27.4452,27.4953,27.4452,27.4786,29514.5163
2006-05-25 13:35:00,49.31,49.31,49.24,49.29,11805.806529333817,27.4786,27.4786,27.4396,27.4675,11805.8065
2006-05-25 13:40:00,49.29,49.38,49.27,49.38,17588.242380436095,27.4675,27.5176,27.4563,27.5176,17588.2424
2006-05-25 13:45:00,49.38,49.41,49.37,49.41,12167.208770027708,27.5176,27.5343,27.512,27.5343,12167.2088
2006-05-25 13:50:00,49.39,49.4,49.29,49.32,14456.089627755691,27.5232,27.5288,27.4675,27.4842,14456.0896
2006-05-25 13:55:00,49.32,49.32,49.22,49.27,12046.74135646308,27.4842,27.4842,27.4285,27.4563,12046.7414
2006-05-25 14:00:00,49.3,49.31,49.24,49.27,14697.024454884957,27.473,27.4786,27.4396,27.4563,14697.0245
2006-05-25 14:05:00,49.27,49.29,49.24,49.27,31923.86459462716,27.4563,27.4675,27.4396,27.4563,31923.8646
2006-05-25 14:10:00,49.27,49.29,49.22,49.27,12408.14359715697,27.4563,27.4675,27.4285,27.4563,12408.1436
2006-05-25 14:15:00,49.29,49.47,49.28,49.47,39513.3116491989,27.4675,27.5678,27.4619,27.5678,39513.3116
2006-05-25 14:20:00,49.47,49.6,49.47,49.51,53728.466449825326,27.5678,27.6402,27.5678,27.5901,53728.4664
2006-05-25 14:25:00,49.53,49.62,49.5,49.62,70834.8391760029,27.6012,27.6514,27.5845,27.6514,70834.8392
2006-05-25 14:30:00,49.62,49.69,49.56,49.63,58788.09781953982,27.6514,27.6904,27.6179,27.6569,58788.0978
2006-05-25 14:35:00,49.63,49.66,49.57,49.58,53848.93386338996,27.6569,27.6737,27.6235,27.6291,53848.9339
2006-05-25 14:40:00,49.58,49.66,49.57,49.66,28791.711841946755,27.6291,27.6737,27.6235,27.6737,28791.7118
2006-05-25 14:45:00,49.64,49.64,49.57,49.58,30116.853391157696,27.6625,27.6625,27.6235,27.6291,30116.8534
2006-05-25 14:50:00,49.59,49.59,49.5,49.57,35176.48476087219,27.6346,27.6346,27.5845,27.6235,35176.4848
2006-05-25 14:55:00,49.57,49.57,49.5,49.52,32164.79942175642,27.6235,27.6235,27.5845,27.5956,32164.7994
2006-05-25 15:00:00,49.54,49.54,49.48,49.48,26984.70063847729,27.6068,27.6068,27.5733,27.5733,26984.7006
2006-05-25 15:05:00,49.48,49.5,49.44,49.47,46741.35646307674,27.5733,27.5845,27.5511,27.5678,46741.3565
2006-05-25 15:10:00,49.47,49.52,49.44,49.5,39513.3116491989,27.5678,27.5956,27.5511,27.5845,39513.3116
2006-05-25 15:15:00,49.49,49.52,49.45,49.52,32646.669076014943,27.5789,27.5956,27.5566,27.5956,32646.6691
2006-05-25 15:20:00,49.52,49.54,49.47,49.53,27346.102879171187,27.5956,27.6068,27.5678,27.6012,27346.1029
2006-05-25 15:25:00,49.54,49.57,49.5,49.52,49873.50921575714,27.6068,27.6235,27.5845,27.5956,49873.5092
2006-05-25 15:30:00,49.51,49.58,49.51,49.54,60354.17419588002,27.5901,27.6291,27.5901,27.6068,60354.1742
2006-05-25 15:35:00,49.55,49.55,49.45,49.47,68907.36055896881,27.6124,27.6124,27.5566,27.5678,68907.3606
2006-05-25 15:40:00,49.46,49.49,49.45,49.49,95289.72412962296,27.5622,27.5789,27.5566,27.5789,95289.7241
2006-05-25 15:45:00,49.49,49.56,49.48,49.56,132755.0897482231,27.5789,27.6179,27.5733,27.6179,132755.0897
2006-05-25 15:50:00,49.56,49.59,49.55,49.58,200096.37393085173,27.6179,27.6346,27.6124,27.6291,200096.3739
2006-05-25 15:55:00,49.58,49.68,49.57,49.67,191904.58980845683,27.6291,27.6848,27.6235,27.6792,191904.5898
2006-05-26 09:30:00,50.01,50.22,49.96,50.17,149861.4624744007,27.8687,27.9857,27.8408,27.9579,149861.4625
2006-05-26 09:35:00,50.18,50.46,50.18,50.35,151788.9410914348,27.9634,28.1195,27.9634,28.0582,151788.9411
2006-05-26 09:40:00,50.34,50.51,50.3,50.36,85290.9288037586,28.0526,28.1473,28.0303,28.0637,85290.9288
2006-05-26 09:45:00,50.36,50.55,50.34,50.44,89868.69051921456,28.0637,28.1696,28.0526,28.1083,89868.6905
2006-05-26 09:50:00,50.45,50.45,50.29,50.4,69389.23021322733,28.1139,28.1139,28.0247,28.086,69389.2302
2006-05-26 09:55:00,50.43,50.44,50.34,50.37,41681.72509336225,28.1027,28.1083,28.0526,28.0693,41681.7251
2006-05-26 10:00:00,50.38,50.48,50.37,50.47,24213.95012649079,28.0749,28.1306,28.0693,28.125,24213.9501
2006-05-26 10:05:00,50.49,50.55,50.4,50.4,49030.23732080473,28.1362,28.1696,28.086,28.086,49030.2373
2006-05-26 10:10:00,50.4,50.41,50.34,50.4,39272.37682206964,28.086,28.0916,28.0526,28.086,39272.3768
2006-05-26 10:15:00,50.4,50.46,50.4,50.4,35537.88700156608,28.086,28.1195,28.086,28.086,35537.887
2006-05-26 10:20:00,50.4,50.44,50.23,50.27,38188.170099987954,28.086,28.1083,27.9913,28.0136,38188.1701
2006-05-26 10:25:00,50.24,50.33,50.17,50.24,96735.33309239852,27.9969,28.047,27.9579,27.9969,96735.3331
2006-05-26 10:30:00,50.2,50.24,50.06,50.06,67100.34935549935,27.9746,27.9969,27.8966,27.8966,67100.3494
2006-05-26 10:35:00,50.05,50.08,49.88,49.96,43368.26888326708,27.891,27.9077,27.7962,27.8408,43368.2689
2006-05-26 10:40:00,49.95,50.05,49.91,49.91,25780.026502830988,27.8353,27.891,27.813,27.813,25780.0265
2006-05-26 10:45:00,49.91,49.96,49.78,49.96,63124.92470786653,27.813,27.8408,27.7405,27.8408,63124.9247
2006-05-26 10:50:00,49.97,50.08,49.96,50.06,33489.94097096736,27.8464,27.9077,27.8408,27.8966,33489.941
2006-05-26 10:55:00,50.07,50.15,50.06,50.08,38549.57234068185,27.9021,27.9467,27.8966,27.9077,38549.5723
2006-05-26 11:00:00,50.11,50.18,50.06,50.18,41802.19250692688,27.9244,27.9634,27.8966,27.9634,41802.1925
2006-05-26 11:05:00,50.18,50.24,50.14,50.18,63245.39212143116,27.9634,27.9969,27.9411,27.9634,63245.3921
2006-05-26 11:10:00,50.18,50.24,50.15,50.15,45657.14974099507,27.9634,27.9969,27.9467,27.9467,45657.1497
2006-05-26 11:15:00,50.12,50.2,50.08,50.2,47946.03059872305,27.93,27.9746,27.9077,27.9746,47946.0306
2006-05-26 11:20:00,50.2,50.27,50.18,50.25,36381.15889651849,27.9746,28.0136,27.9634,28.0024,36381.1589
2006-05-26 11:25:00,50.26,50.4,50.26,50.38,57222.02144319962,28.008,28.086,28.008,28.0749,57222.0214
2006-05-26 11:30:00,50.38,50.4,50.32,50.37,31562.462353933264,28.0749,28.086,28.0414,28.0693,31562.4624
2006-05-26 11:35:00,50.4,50.44,50.4,50.41,45416.214913865806,28.086,28.1083,28.086,28.0916,45416.2149
2006-05-26 11:40:00,50.4,50.41,50.31,50.31,23732.080472232265,28.086,28.0916,28.0359,28.0359,23732.0805
2006-05-26 11:45:00,50.3,50.33,50.27,50.27,27827.97253342971,28.0303,28.047,28.0136,28.0136,27827.9725
2006-05-26 11:50:00,50.27,50.3,50.25,50.26,21563.66702806891,28.0136,28.0303,28.0024,28.008,21563.667
2006-05-26 11:55:00,50.27,50.31,50.2,50.22,40958.92061197446,28.0136,28.0359,27.9746,27.9857,40958.9206
2006-05-26 12:00:00,50.22,50.28,50.17,50.2,28912.179255511383,27.9857,28.0192,27.9579,27.9746,28912.1793
2006-05-26 12:05:00,50.18,50.18,50.02,50.14,46139.01939525359,27.9634,27.9634,27.8743,27.9411,46139.0194
2006-05-26 12:10:00,50.14,50.14,50.08,50.13,16142.633417660523,27.9411,27.9411,27.9077,27.9356,16142.6334
2006-05-26 12:15:00,50.16,50.18,50.08,50.15,17347.307553306833,27.9523,27.9634,27.9077,27.9467,17347.3076
2006-05-26 12:20:00,50.15,50.17,50.03,50.1,23009.27599084448,27.9467,27.9579,27.8798,27.9188,23009.276
2006-05-26 12:25:00,50.12,50.17,50.1,50.13,41802.19250692688,27.93,27.9579,27.9188,27.9356,41802.1925
2006-05-26 12:30:00,50.13,50.25,50.13,50.23,30960.12528611011,27.9356,28.0024,27.9356,27.9913,30960.1253
2006-05-26 12:35:00,50.24,50.28,50.22,50.28,16263.100831225156,27.9969,28.0192,27.9857,28.0192,16263.1008
2006-05-26 12:40:00,50.28,50.39,50.28,50.39,34815.08252017829,28.0192,28.0805,28.0192,28.0805,34815.0825
2006-05-26 12:45:00,50.38,50.45,50.35,50.41,42645.4644018793,28.0749,28.1139,28.0582,28.0916,42645.4644
2006-05-26 12:50:00,50.4,50.45,50.35,50.35,18190.579448259246,28.086,28.1139,28.0582,28.0582,18190.5794
2006-05-26 12:55:00,50.36,50.39,50.35,50.37,13733.285146367907,28.0637,28.0805,28.0582,28.0693,13733.2851
2006-05-26 13:00:00,50.37,50.37,50.34,50.36,16022.166004095894,28.0693,28.0693,28.0526,28.0637,16022.166
2006-05-26 13:05:00,50.37,50.39,50.35,50.35,10360.197566558249,28.0693,28.0805,28.0582,28.0582,10360.1976
2006-05-26 13:10:00,50.35,50.4,50.35,50.38,15660.763763402,28.0582,28.086,28.0582,28.0749,15660.7638
2006-05-26 13:15:00,50.39,50.44,50.38,50.43,22647.873750150586,28.0805,28.1083,28.0749,28.1027,22647.8738
2006-05-26 13:20:00,50.44,50.46,50.43,50.45,19877.12323816408,28.1083,28.1195,28.1027,28.1139,19877.1232
2006-05-26 13:25:00,50.45,50.47,50.45,50.47,19636.18841103482,28.1139,28.125,28.1139,28.125,19636.1884
2006-05-26 13:30:00,50.47,50.54,50.46,50.52,36260.691482953865,28.125,28.164,28.1195,28.1529,36260.6915
2006-05-26 13:35:00,50.53,50.54,50.43,50.44,29755.451150463803,28.1585,28.164,28.1027,28.1083,29755.4512
2006-05-26 13:40:00,50.43,50.49,50.4,50.49,44693.41043247802,28.1027,28.1362,28.086,28.1362,44693.4104
2006-05-26 13:45:00,50.49,50.51,50.45,50.45,30237.320804722327,28.1362,28.1473,28.1139,28.1139,30237.3208
2006-05-26 13:50:00,50.46,50.5,50.41,50.49,27225.63546560656,28.1195,28.1418,28.0916,28.1362,27225.6355
2006-05-26 13:55:00,50.49,50.49,50.4,50.4,24936.75460787857,28.1362,28.1362,28.086,28.086,24936.7546
2006-05-26 14:00:00,50.41,50.41,50.35,50.39,40356.58354415131,28.0916,28.0916,28.0582,28.0805,40356.5835
2006-05-26 14:05:00,50.4,50.45,50.4,50.4,50837.24852427419,28.086,28.1139,28.086,28.086,50837.2485
2006-05-26 14:10:00,50.41,50.49,50.4,50.48,33971.81062522588,28.0916,28.1362,28.086,28.1306,33971.8106
2006-05-26 14:15:00,50.44,50.49,50.44,50.49,16263.100831225156,28.1083,28.1362,28.1083,28.1362,16263.1008
2006-05-26 14:20:00,50.48,50.49,50.45,50.45,19877.12323816408,28.1306,28.1362,28.1139,28.1139,19877.1232
2006-05-26 14:25:00,50.45,50.47,50.39,50.4,30719.190458980847,28.1139,28.125,28.0805,28.086,30719.1905
2006-05-26 14:30:00,50.39,50.47,50.39,50.45,36501.62631008313,28.0805,28.125,28.0805,28.1139,36501.6263
2006-05-26 14:35:00,50.45,50.47,50.43,50.45,56378.74954824721,28.1139,28.125,28.1027,28.1139,56378.7495
2006-05-26 14:40:00,50.46,50.46,50.4,50.42,51800.98783279124,28.1195,28.1195,28.086,28.0972,51800.9878
2006-05-26 14:45:00,50.42,50.45,50.4,50.4,32285.26683532105,28.0972,28.1139,28.086,28.086,32285.2668
2006-05-26 14:50:00,50.4,50.55,50.4,50.54,111914.227201542,28.086,28.1696,28.086,28.164,111914.2272
2006-05-26 14:55:00,50.54,50.59,50.39,50.4,143115.28731478137,28.164,28.1919,28.0805,28.086,143115.2873
2006-05-26 15:00:00,50.4,50.45,50.4,50.44,67341.2841826286,28.086,28.1139,28.086,28.1083,67341.2842
2006-05-26 15:05:00,50.44,50.45,50.35,50.37,32526.201662450312,28.1083,28.1139,28.0582,28.0693,32526.2017
2006-05-26 15:10:00,50.36,50.41,50.33,50.37,56981.08661607036,28.0637,28.0916,28.047,28.0693,56981.0866
2006-05-26 15:15:00,50.36,50.4,50.34,50.35,39151.909408505,28.0637,28.086,28.0526,28.0582,39151.9094
2006-05-26 15:20:00,50.35,50.4,50.35,50.37,23370.67823153837,28.0582,28.086,28.0582,28.0693,23370.6782
2006-05-26 15:25:00,50.38,50.38,50.35,50.36,36863.02855077702,28.0749,28.0749,28.0582,28.0637,36863.0286
2006-05-26 15:30:00,50.35,50.4,50.3,50.3,60595.10902300928,28.0582,28.086,28.0303,28.0303,60595.109
2006-05-26 15:35:00,50.31,50.32,50.25,50.25,54571.73834477775,28.0359,28.0414,28.0024,28.0024,54571.7383
2006-05-26 15:40:00,50.25,50.3,50.25,50.3,68425.49090471028,28.0024,28.0303,28.0024,28.0303,68425.4909
2006-05-26 15:45:00,50.3,50.3,50.27,50.28,70834.8391760029,28.0303,28.0303,28.0136,28.0192,70834.8392
2006-05-26 15:50:00,50.28,50.3,50.26,50.27,76255.87278641129,28.0192,28.0303,28.008,28.0136,76255.8728
2006-05-26 15:55:00,50.27,50.31,50.26,50.3,76014.93795928202,28.0136,28.0359,28.008,28.0303,76014.938
2006-05-30 09:30:00,49.71,49.89,49.68,49.78,123960.96855800509,27.7015,27.8018,27.6848,27.7405,123960.9686
2006-05-30 09:35:00,49.78,49.86,49.57,49.67,86616.07035296953,27.7405,27.7851,27.6235,27.6792,86616.0704
2006-05-30 09:40:00,49.66,49.73,49.61,49.62,46861.82387664137,27.6737,27.7127,27.6458,27.6514,46861.8239
2006-05-30 09:45:00,49.61,49.62,49.38,49.42,76014.93795928202,27.6458,27.6514,27.5176,27.5399,76014.938
2006-05-30 09:50:00,49.42,49.53,49.38,49.48,119985.54391037226,27.5399,27.6012,27.5176,27.5733,119985.5439
2006-05-30 09:55:00,49.47,49.47,49.25,49.25,83363.4501867245,27.5678,27.5678,27.4452,27.4452,83363.4502
2006-05-30 10:00:00,49.25,49.29,48.96,49.18,179496.44621129986,27.4452,27.4675,27.2836,27.4062,179496.4462
2006-05-30 10:05:00,49.19,49.2,49.09,49.12,81195.03674256115,27.4117,27.4173,27.356,27.3727,81195.0367
2006-05-30 10:10:00,49.12,49.47,49.12,49.33,85772.79845801712,27.3727,27.5678,27.3727,27.4898,85772.7985
2006-05-30 10:15:00,49.36,49.57,49.36,49.53,85652.33104445248,27.5065,27.6235,27.5065,27.6012,85652.331
2006-05-30 10:20:00,49.53,49.57,49.4,49.42,35417.41958800145,27.6012,27.6235,27.5288,27.5399,35417.4196
2006-05-30 10:25:00,49.41,49.49,49.3,49.31,30960.12528611011,27.5343,27.5789,27.473,27.4786,30960.1253
2006-05-30 10:30:00,49.31,49.35,49.22,49.22,44332.00819178412,27.4786,27.5009,27.4285,27.4285,44332.0082
2006-05-30 10:35:00,49.22,49.32,49.17,49.17,74087.45934224792,27.4285,27.4842,27.4006,27.4006,74087.4593
2006-05-30 10:40:00,49.17,49.21,49.08,49.2,83002.04794603061,27.4006,27.4229,27.3504,27.4173,83002.0479
2006-05-30 10:45:00,49.22,49.33,49.22,49.28,27105.168052041925,27.4285,27.4898,27.4285,27.4619,27105.1681
2006-05-30 10:50:00,49.28,49.52,49.28,49.37,33730.87579809662,27.4619,27.5956,27.4619,27.512,33730.8758
2006-05-30 10:55:00,49.38,49.45,49.35,49.35,25418.62426213709,27.5176,27.5566,27.5009,27.5009,25418.6243
2006-05-30 11:00:00,49.35,49.43,49.28,49.4,38910.97458137574,27.5009,27.5455,27.4619,27.5288,38910.9746
2006-05-30 11:05:00,49.39,49.4,49.32,49.39,28068.907360558973,27.5232,27.5288,27.4842,27.5232,28068.9074
2006-05-30 11:10:00,49.38,49.39,49.22,49.22,47464.16094446453,27.5176,27.5232,27.4285,27.4285,47464.1609
2006-05-30 11:15:00,49.21,49.24,49.14,49.15,24334.417540055416,27.4229,27.4396,27.3839,27.3894,24334.4175
2006-05-30 11:20:00,49.18,49.18,49.06,49.13,37103.96337790628,27.4062,27.4062,27.3393,27.3783,37103.9634
2006-05-30 11:25:00,49.13,49.19,49.06,49.07,40356.58354415131,27.3783,27.4117,27.3393,27.3449,40356.5835
2006-05-30 11:30:00,49.06,49.1,49.03,49.09,44934.34525960728,27.3393,27.3616,27.3226,27.356,44934.3453
2006-05-30 11:35:00,49.08,49.15,49.05,49.15,23491.145645103003,27.3504,27.3894,27.3337,27.3894,23491.1456
2006-05-30 11:40:00,49.15,49.17,49.08,49.08,15419.82893627274,27.3894,27.4006,27.3504,27.3504,15419.8289
2006-05-30 11:45:00,49.08,49.16,49.08,49.12,22888.808577279848,27.3504,27.395,27.3504,27.3727,22888.8086
2006-05-30 11:50:00,49.13,49.2,49.08,49.2,21684.13444163354,27.3783,27.4173,27.3504,27.4173,21684.1344
2006-05-30 11:55:00,49.22,49.36,49.22,49.32,28912.179255511383,27.4285,27.5065,27.4285,27.4842,28912.1793
2006-05-30 12:00:00,49.32,49.36,49.27,49.29,7950.849295265632,27.4842,27.5065,27.4563,27.4675,7950.8493
2006-05-30 12:05:00,49.29,49.31,49.21,49.3,42163.59474762077,27.4675,27.4786,27.4229,27.473,42163.5947
2006-05-30 12:10:00,49.28,49.29,49.18,49.28,42043.12733405615,27.4619,27.4675,27.4062,27.4619,42043.1273
2006-05-30 12:15:00,49.27,49.35,49.26,49.33,11685.339115769186,27.4563,27.5009,27.4507,27.4898,11685.3391
2006-05-30 12:20:00,49.35,49.36,49.3,49.34,16022.166004095894,27.5009,27.5065,27.473,27.4953,16022.166
2006-05-30 12:25:00,49.34,49.37,49.33,49.37,21563.66702806891,27.4953,27.512,27.4898,27.512,21563.667
2006-05-30 12:30:00,49.35,49.38,49.22,49.22,15540.29634983737,27.5009,27.5176,27.4285,27.4285,15540.2963
2006-05-30 12:35:00,49.22,49.27,49.19,49.27,17708.709794000726,27.4285,27.4563,27.4117,27.4563,17708.7098
2006-05-30 12:40:00,49.27,49.28,49.23,49.23,16865.43789904831,27.4563,27.4619,27.434,27.434,16865.4379
2006-05-30 12:45:00,49.25,49.3,49.22,49.29,11805.806529333817,27.4452,27.473,27.4285,27.4675,11805.8065
2006-05-30 12:50:00,49.3,49.3,49.16,49.17,14335.622214191062,27.473,27.473,27.395,27.4006,14335.6222
2006-05-30 12:55:00,49.16,49.17,49.07,49.13,30116.853391157696,27.395,27.4006,27.3449,27.3783,30116.8534
2006-05-30 13:00:00,49.12,49.13,49.05,49.06,18431.51427538851,27.3727,27.3783,27.3337,27.3393,18431.5143
2006-05-30 13:05:00,49.08,49.14,49.06,49.11,19997.59065172871,27.3504,27.3839,27.3393,27.3672,19997.5907
2006-05-30 13:10:00,49.13,49.18,49.1,49.15,23852.547885796896,27.3783,27.4062,27.3616,27.3894,23852.5479
2006-05-30 13:15:00,49.14,49.21,49.11,49.21,23973.015299361527,27.3839,27.4229,27.3672,27.4229,23973.0153
2006-05-30 13:20:00,49.22,49.22,49.13,49.15,27346.102879171187,27.4285,27.4285,27.3783,27.3894,27346.1029
2006-05-30 13:25:00,49.13,49.29,49.13,49.26,31441.99494036864,27.3783,27.4675,27.3783,27.4507,31441.9949
2006-05-30 13:30:00,49.26,49.28,49.22,49.27,19877.12323816408,27.4507,27.4619,27.4285,27.4563,19877.1232
2006-05-30 13:35:00,49.27,49.27,49.14,49.19,17588.242380436095,27.4563,27.4563,27.3839,27.4117,17588.2424
2006-05-30 13:40:00,49.17,49.18,49.1,49.12,17347.307553306833,27.4006,27.4062,27.3616,27.3727,17347.3076
2006-05-30 13:45:00,49.13,49.15,49.05,49.06,26261.89615708951,27.3783,27.3894,27.3337,27.3393,26261.8962
2006-05-30 13:50:00,49.08,49.15,49.0,49.13,51800.98783279124,27.3504,27.3894,27.3059,27.3783,51800.9878
2006-05-30 13:55:00,49.14,49.25,49.13,49.25,17347.307553306833,27.3839,27.4452,27.3783,27.4452,17347.3076
2006-05-30 14:00:00,49.25,49.27,49.21,49.21,16865.43789904831,27.4452,27.4563,27.4229,27.4229,16865.4379
2006-05-30 14:05:00,49.22,49.33,49.22,49.31,28671.244428382124,27.4285,27.4898,27.4285,27.4786,28671.2444
2006-05-30 14:10:00,49.32,49.37,49.28,49.28,32767.13648957957,27.4842,27.512,27.4619,27.4619,32767.1365
2006-05-30 14:15:00,49.27,49.35,49.26,49.35,20358.9928924226,27.4563,27.5009,27.4507,27.5009,20358.9929
2006-05-30 14:20:00,49.37,49.37,49.19,49.19,24454.884953620047,27.512,27.512,27.4117,27.4117,24454.885
2006-05-30 14:25:00,49.19,49.27,49.18,49.27,16865.43789904831,27.4117,27.4563,27.4062,27.4563,16865.4379
2006-05-30 14:30:00,49.27,49.27,49.22,49.26,21563.66702806891,27.4563,27.4563,27.4285,27.4507,21563.667
2006-05-30 14:35:00,49.26,49.29,49.22,49.27,19154.31875677629,27.4507,27.4675,27.4285,27.4563,19154.3188
2006-05-30 14:40:00,49.28,49.37,49.28,49.32,29755.451150463803,27.4619,27.512,27.4619,27.4842,29755.4512
2006-05-30 14:45:00,49.32,49.32,49.29,49.29,13371.882905674016,27.4842,27.4842,27.4675,27.4675,13371.8829
2006-05-30 14:50:00,49.3,49.3,49.17,49.2,31321.527526804,27.473,27.473,27.4006,27.4173,31321.5275
2006-05-30 14:55:00,49.19,49.2,49.18,49.19,14817.491868449586,27.4117,27.4173,27.4062,27.4117,14817.4919
2006-05-30 15:00:00,49.2,49.2,49.07,49.07,57703.89109745815,27.4173,27.4173,27.3449,27.3449,57703.8911
2006-05-30 15:05:00,49.07,49.14,49.06,49.08,95651.12637031684,27.3449,27.3839,27.3393,27.3504,95651.1264
2006-05-30 15:10:00,49.08,49.11,49.06,49.06,25539.09167570173,27.3504,27.3672,27.3393,27.3393,25539.0917
2006-05-30 15:15:00,49.05,49.08,48.99,48.99,38549.57234068185,27.3337,27.3504,27.3003,27.3003,38549.5723
2006-05-30 15:20:00,48.99,49.05,48.98,49.05,56740.1517889411,27.3003,27.3337,27.2947,27.3337,56740.1518
2006-05-30 15:25:00,49.05,49.05,49.0,49.03,42043.12733405615,27.3337,27.3337,27.3059,27.3226,42043.1273
2006-05-30 15:30:00,49.02,49.03,48.92,48.92,85772.79845801712,27.317,27.3226,27.2613,27.2613,85772.7985
2006-05-30 15:35:00,48.92,49.08,48.91,49.08,60595.10902300928,27.2613,27.3504,27.2557,27.3504,60595.109
2006-05-30 15:40:00,49.08,49.09,48.98,49.0,138657.99301289002,27.3504,27.356,27.2947,27.3059,138657.993
2006-05-30 15:45:00,49.0,49.05,48.91,48.91,97578.60498735092,27.3059,27.3337,27.2557,27.2557,97578.605
2006-05-30 15:50:00,48.91,49.1,48.89,49.04,123238.1640766173,27.2557,27.3616,27.2446,27.3281,123238.1641
2006-05-30 15:55:00,49.04,49.06,49.01,49.03,152029.87591856404,27.3281,27.3393,27.3114,27.3226,152029.8759
2006-05-31 09:30:00,49.02,49.39,49.02,49.34,127454.52355137936,27.317,27.5232,27.317,27.4953,127454.5236
2006-05-31 09:35:00,49.35,49.37,49.3,49.37,45175.280086736544,27.5009,27.512,27.473,27.512,45175.2801
2006-05-31 09:40:00,49.37,49.47,49.28,49.29,43729.67112396097,27.512,27.5678,27.4619,27.4675,43729.6711
2006-05-31 09:45:00,49.29,49.56,49.29,49.56,94205.51740754128,27.4675,27.6179,27.4675,27.6179,94205.5174
2006-05-31 09:50:00,49.57,49.6,49.44,49.49,49753.041802192514,27.6235,27.6402,27.5511,27.5789,49753.0418
2006-05-31 09:55:00,49.53,49.58,49.34,49.34,60595.10902300928,27.6012,27.6291,27.4953,27.4953,60595.109
2006-05-31 10:00:00,49.32,49.42,49.22,49.33,53848.93386338996,27.4842,27.5399,27.4285,27.4898,53848.9339
2006-05-31 10:05:00,49.35,49.42,49.27,49.4,44572.943018913385,27.5009,27.5399,27.4563,27.5288,44572.943
2006-05-31 10:10:00,49.4,49.5,49.31,49.36,41681.72509336225,27.5288,27.5845,27.4786,27.5065,41681.7251
2006-05-31 10:15:00,49.4,49.57,49.4,49.47,59029.03264666908,27.5288,27.6235,27.5288,27.5678,59029.0326
2006-05-31 10:20:00,49.47,49.51,49.32,49.33,36863.02855077702,27.5678,27.5901,27.4842,27.4898,36863.0286
2006-05-31 10:25:00,49.33,49.35,49.23,49.31,91555.2343091194,27.4898,27.5009,27.434,27.4786,91555.2343
2006-05-31 10:30:00,49.28,49.57,49.28,49.51,95530.6589567522,27.4619,27.6235,27.4619,27.5901,95530.659
2006-05-31 10:35:00,49.51,49.64,49.51,49.52,82761.11311890134,27.5901,27.6625,27.5901,27.5956,82761.1131
2006-05-31 10:40:00,49.52,49.58,49.49,49.5,42524.99698831466,27.5956,27.6291,27.5789,27.5845,42524.997
2006-05-31 10:45:00,49.48,49.53,49.42,49.46,55535.47765329479,27.5733,27.6012,27.5399,27.5622,55535.4777
2006-05-31 10:50:00,49.46,49.55,49.45,49.51,51319.11817853271,27.5622,27.6124,27.5566,27.5901,51319.1182
2006-05-31 10:55:00,49.51,49.53,49.42,49.5,62402.12022647874,27.5901,27.6012,27.5399,27.5845,62402.1202
2006-05-31 11:00:00,49.5,49.55,49.5,49.51,29153.114082640648,27.5845,27.6124,27.5845,27.5901,29153.1141
2006-05-31 11:05:00,49.51,49.52,49.35,49.35,54812.67317190701,27.5901,27.5956,27.5009,27.5009,54812.6732
2006-05-31 11:10:00,49.37,49.42,49.31,49.42,50234.91145645104,27.512,27.5399,27.4786,27.5399,50234.9115
2006-05-31 11:15:00,49.42,49.42,49.33,49.42,41440.79026623299,27.5399,27.5399,27.4898,27.5399,41440.7903
2006-05-31 11:20:00,49.44,49.57,49.44,49.53,49512.10697506325,27.5511,27.6235,27.5511,27.6012,49512.107
2006-05-31 11:25:00,49.55,49.58,49.53,49.58,25900.49391639562,27.6124,27.6291,27.6012,27.6291,25900.4939
2006-05-31 11:30:00,49.59,49.6,49.52,49.56,50596.31369714493,27.6346,27.6402,27.5956,27.6179,50596.3137
2006-05-31 11:35:00,49.57,49.62,49.54,49.54,26984.70063847729,27.6235,27.6514,27.6068,27.6068,26984.7006
2006-05-31 11:40:00,49.56,49.57,49.48,49.49,20961.32996024576,27.6179,27.6235,27.5733,27.5789,20961.33
2006-05-31 11:45:00,49.51,49.56,49.44,49.53,24334.417540055416,27.5901,27.6179,27.5511,27.6012,24334.4175
2006-05-31 11:50:00,49.53,49.56,49.5,49.52,22406.938923021324,27.6012,27.6179,27.5845,27.5956,22406.9389
2006-05-31 11:55:00,49.53,49.58,49.44,49.44,17708.709794000726,27.6012,27.6291,27.5511,27.5511,17708.7098
2006-05-31 12:00:00,49.42,49.45,49.37,49.44,19515.720997470187,27.5399,27.5566,27.512,27.5511,19515.721
2006-05-31 12:05:00,49.44,49.47,49.42,49.47,26623.2983977834,27.5511,27.5678,27.5399,27.5678,26623.2984
2006-05-31 12:10:00,49.47,49.57,49.46,49.47,25298.156848572464,27.5678,27.6235,27.5622,27.5678,25298.1568
2006-05-31 12:15:00,49.47,49.48,49.39,49.44,21443.19961450428,27.5678,27.5733,27.5232,27.5511,21443.1996
2006-05-31 12:20:00,49.45,49.52,49.45,49.52,10119.262739428985,27.5566,27.5956,27.5566,27.5956,10119.2627
2006-05-31 12:25:00,49.52,49.52,49.47,49.47,10119.262739428985,27.5956,27.5956,27.5678,27.5678,10119.2627
2006-05-31 12:30:00,49.5,49.52,49.48,49.51,9516.925671605832,27.5845,27.5956,27.5733,27.5901,9516.9257
2006-05-31 12:35:00,49.51,49.52,49.48,49.49,9155.52343091194,27.5901,27.5956,27.5733,27.5789,9155.5234
2006-05-31 12:40:00,49.48,49.48,49.43,49.44,8312.251535959524,27.5733,27.5733,27.5455,27.5511,8312.2515
2006-05-31 12:45:00,49.44,49.52,49.44,49.51,9155.52343091194,27.5511,27.5956,27.5511,27.5901,9155.5234
2006-05-31 12:50:00,49.51,49.51,49.45,49.47,14937.959282014215,27.5901,27.5901,27.5566,27.5678,14937.9593
2006-05-31 12:55:00,49.45,49.47,49.43,49.45,6264.3055053608,27.5566,27.5678,27.5455,27.5566,6264.3055
2006-05-31 13:00:00,49.44,49.46,49.4,49.41,18431.51427538851,27.5511,27.5622,27.5288,27.5343,18431.5143
2006-05-31 13:05:00,49.41,49.41,49.35,49.36,25418.62426213709,27.5343,27.5343,27.5009,27.5065,25418.6243
2006-05-31 13:10:00,49.36,49.39,49.32,49.32,16022.166004095894,27.5065,27.5232,27.4842,27.4842,16022.166
2006-05-31 13:15:00,49.32,49.4,49.23,49.24,28550.777014817493,27.4842,27.5288,27.434,27.4396,28550.777
2006-05-31 13:20:00,49.24,49.24,49.21,49.23,11926.273942898448,27.4396,27.4396,27.4229,27.434,11926.2739
2006-05-31 13:25:00,49.23,49.25,49.18,49.2,16985.90531261294,27.434,27.4452,27.4062,27.4173,16985.9053
2006-05-31 13:30:00,49.19,49.25,49.18,49.25,20840.862546681125,27.4117,27.4452,27.4062,27.4452,20840.8625
2006-05-31 13:35:00,49.22,49.31,49.22,49.28,56017.34730755331,27.4285,27.4786,27.4285,27.4619,56017.3473
2006-05-31 13:40:00,49.25,49.36,49.24,49.34,23129.74340440911,27.4452,27.5065,27.4396,27.4953,23129.7434
2006-05-31 13:45:00,49.34,49.38,49.27,49.29,14937.959282014215,27.4953,27.5176,27.4563,27.4675,14937.9593
2006-05-31 13:50:00,49.31,49.32,49.26,49.26,6505.240332490062,27.4786,27.4842,27.4507,27.4507,6505.2403
2006-05-31 13:55:00,49.22,49.32,49.16,49.21,25659.55908926636,27.4285,27.4842,27.395,27.4229,25659.5591
2006-05-31 14:00:00,49.2,49.3,49.09,49.2,65293.338152029886,27.4173,27.473,27.356,27.4173,65293.3382
2006-05-31 14:05:00,49.2,49.38,49.18,49.22,68545.95831827492,27.4173,27.5176,27.4062,27.4285,68545.9583
2006-05-31 14:10:00,49.23,49.3,49.0,49.0,61438.380917961695,27.434,27.473,27.3059,27.3059,61438.3809
2006-05-31 14:15:00,48.99,49.01,48.83,48.92,75894.4705457174,27.3003,27.3114,27.2111,27.2613,75894.4705
2006-05-31 14:20:00,48.9,49.06,48.83,48.98,85049.99397662932,27.2501,27.3393,27.2111,27.2947,85049.994
2006-05-31 14:25:00,49.0,49.1,48.9,48.98,70352.96952174438,27.3059,27.3616,27.2501,27.2947,70352.9695
2006-05-31 14:30:00,48.99,49.31,48.98,49.25,91073.36465486088,27.3003,27.4786,27.2947,27.4452,91073.3647
2006-05-31 14:35:00,49.24,49.26,49.07,49.09,58908.565233104455,27.4396,27.4507,27.3449,27.356,58908.5652
2006-05-31 14:40:00,49.09,49.2,49.06,49.1,51800.98783279124,27.356,27.4173,27.3393,27.3616,51800.9878
2006-05-31 14:45:00,49.09,49.22,49.08,49.13,55535.47765329479,27.356,27.4285,27.3504,27.3783,55535.4777
2006-05-31 14:50:00,49.14,49.2,49.08,49.11,47584.62835802916,27.3839,27.4173,27.3504,27.3672,47584.6284
2006-05-31 14:55:00,49.09,49.19,49.08,49.13,27948.439946994346,27.356,27.4117,27.3504,27.3783,27948.4399
2006-05-31 15:00:00,49.12,49.18,49.1,49.18,38549.57234068185,27.3727,27.4062,27.3616,27.4062,38549.5723
2006-05-31 15:05:00,49.18,49.21,49.09,49.13,63486.32694856042,27.4062,27.4229,27.356,27.3783,63486.3269
2006-05-31 15:10:00,49.13,49.19,49.13,49.14,73485.12227442478,27.3783,27.4117,27.3783,27.3839,73485.1223
2006-05-31 15:15:00,49.14,49.22,49.13,49.22,34694.615106613666,27.3839,27.4285,27.3783,27.4285,34694.6151
2006-05-31 15:20:00,49.22,49.37,49.21,49.33,52403.32490061439,27.4285,27.512,27.4229,27.4898,52403.3249
2006-05-31 15:25:00,49.32,49.33,49.29,49.29,31441.99494036864,27.4842,27.4898,27.4675,27.4675,31441.9949
2006-05-31 15:30:00,49.28,49.29,49.18,49.2,54812.67317190701,27.4619,27.4675,27.4062,27.4173,54812.6732
2006-05-31 15:35:00,49.21,49.25,49.18,49.18,53969.40127695459,27.4229,27.4452,27.4062,27.4062,53969.4013
2006-05-31 15:40:00,49.2,49.37,49.19,49.35,113600.77099144684,27.4173,27.512,27.4117,27.5009,113600.771
2006-05-31 15:45:00,49.36,49.47,49.36,49.47,79869.89519335021,27.5065,27.5678,27.5065,27.5678,79869.8952
2006-05-31 15:50:00,49.46,49.47,49.41,49.42,82279.24346464282,27.5622,27.5678,27.5343,27.5399,82279.2435
2006-05-31 15:55:00,49.43,49.52,49.42,49.51,154077.82194916275,27.5455,27.5956,27.5399,27.5901,154077.8219
2006-06-01 09:30:00,49.27,49.43,49.22,49.36,120828.81580532467,27.4563,27.5455,27.4285,27.5065,120828.8158
2006-06-01 09:35:00,49.32,49.62,49.22,49.55,88904.95121069752,27.4842,27.6514,27.4285,27.6124,88904.9512
2006-06-01 09:40:00,49.54,49.57,49.44,49.57,34694.615106613666,27.6068,27.6235,27.5511,27.6235,34694.6151
2006-06-01 09:45:00,49.57,49.89,49.57,49.81,90952.89724129625,27.6235,27.8018,27.6235,27.7572,90952.8972
2006-06-01 09:50:00,49.81,49.81,49.64,49.66,51680.5204192266,27.7572,27.7572,27.6625,27.6737,51680.5204
2006-06-01 09:55:00,49.65,49.71,49.57,49.62,29514.51632333454,27.6681,27.7015,27.6235,27.6514,29514.5163
2006-06-01 10:00:00,49.66,49.68,49.57,49.68,53728.466449825326,27.6737,27.6848,27.6235,27.6848,53728.4664
2006-06-01 10:05:00,49.68,49.7,49.47,49.56,47343.693530899895,27.6848,27.6959,27.5678,27.6179,47343.6935
2006-06-01 10:10:00,49.55,49.57,49.38,49.57,42886.39922900856,27.6124,27.6235,27.5176,27.6235,42886.3992
2006-06-01 10:15:00,49.59,49.66,49.49,49.57,36622.09372364776,27.6346,27.6737,27.5789,27.6235,36622.0937
2006-06-01 10:20:00,49.58,49.59,49.43,49.43,28068.907360558973,27.6291,27.6346,27.5455,27.5455,28068.9074
2006-06-01 10:25:00,49.43,49.45,49.34,49.39,34935.54993374293,27.5455,27.5566,27.4953,27.5232,34935.5499
2006-06-01 10:30:00,49.39,49.53,49.37,49.37,57944.82592458741,27.5232,27.6012,27.512,27.512,57944.8259
2006-06-01 10:35:00,49.4,49.6,49.37,49.59,34694.615106613666,27.5288,27.6402,27.512,27.6346,34694.6151
2006-06-01 10:40:00,49.59,49.62,49.5,49.58,65052.403324900624,27.6346,27.6514,27.5845,27.6291,65052.4033
2006-06-01 10:45:00,49.57,49.57,49.43,49.47,59751.83712805687,27.6235,27.6235,27.5455,27.5678,59751.8371
2006-06-01 10:50:00,49.47,49.57,49.44,49.57,33249.006143838094,27.5678,27.6235,27.5511,27.6235,33249.0061
2006-06-01 10:55:00,49.55,49.62,49.52,49.52,38067.70268642333,27.6124,27.6514,27.5956,27.5956,38067.7027
2006-06-01 11:00:00,49.52,49.59,49.51,49.58,41922.65992049151,27.5956,27.6346,27.5901,27.6291,41922.6599
2006-06-01 11:05:00,49.58,49.72,49.58,49.71,44572.943018913385,27.6291,27.7071,27.6291,27.7015,44572.943
2006-06-01 11:10:00,49.69,49.74,49.63,49.73,137573.78629080835,27.6904,27.7182,27.6569,27.7127,137573.7863
2006-06-01 11:15:00,49.73,49.76,49.67,49.7,299843.392362366,27.7127,27.7294,27.6792,27.6959,299843.3924
2006-06-01 11:20:00,49.69,49.78,49.68,49.74,104686.18238766414,27.6904,27.7405,27.6848,27.7182,104686.1824
2006-06-01 11:25:00,49.74,49.76,49.71,49.72,63004.4572943019,27.7182,27.7294,27.7015,27.7071,63004.4573
2006-06-01 11:30:00,49.74,49.79,49.72,49.79,88543.54897000363,27.7182,27.7461,27.7071,27.7461,88543.549
2006-06-01 11:35:00,49.79,49.8,49.68,49.71,54812.67317190701,27.7461,27.7517,27.6848,27.7015,54812.6732
2006-06-01 11:40:00,49.71,49.75,49.7,49.73,19756.65582459945,27.7015,27.7238,27.6959,27.7127,19756.6558
2006-06-01 11:45:00,49.73,49.76,49.71,49.75,39392.84423563426,27.7127,27.7294,27.7015,27.7238,39392.8442
2006-06-01 11:50:00,49.72,49.78,49.72,49.76,95410.19154318758,27.7071,27.7405,27.7071,27.7294,95410.1915
2006-06-01 11:55:00,49.74,49.78,49.69,49.77,42524.99698831466,27.7182,27.7405,27.6904,27.7349,42524.997
2006-06-01 12:00:00,49.76,49.79,49.72,49.79,55655.94506685942,27.7294,27.7461,27.7071,27.7461,55655.9451
2006-06-01 12:05:00,49.79,49.79,49.71,49.72,30598.723045416216,27.7461,27.7461,27.7015,27.7071,30598.723
2006-06-01 12:10:00,49.71,49.76,49.68,49.69,24575.35236718468,27.7015,27.7294,27.6848,27.6904,24575.3524
2006-06-01 12:15:00,49.71,49.73,49.71,49.71,17829.177207565357,27.7015,27.7127,27.7015,27.7015,17829.1772
2006-06-01 12:20:00,49.71,49.76,49.7,49.76,13010.480664980125,27.7015,27.7294,27.6959,27.7294,13010.4807
2006-06-01 12:25:00,49.79,49.79,49.73,49.73,26261.89615708951,27.7461,27.7461,27.7127,27.7127,26261.8962
2006-06-01 12:30:00,49.74,49.77,49.71,49.77,24936.75460787857,27.7182,27.7349,27.7015,27.7349,24936.7546
2006-06-01 12:35:00,49.76,49.8,49.71,49.72,23973.015299361527,27.7294,27.7517,27.7015,27.7071,23973.0153
2006-06-01 12:40:00,49.73,49.76,49.7,49.71,17708.709794000726,27.7127,27.7294,27.6959,27.7015,17708.7098
2006-06-01 12:45:00,49.72,49.8,49.71,49.8,19877.12323816408,27.7071,27.7517,27.7015,27.7517,19877.1232
2006-06-01 12:50:00,49.78,49.8,49.75,49.76,24816.28719431394,27.7405,27.7517,27.7238,27.7294,24816.2872
2006-06-01 12:55:00,49.77,49.8,49.71,49.71,54812.67317190701,27.7349,27.7517,27.7015,27.7015,54812.6732
2006-06-01 13:00:00,49.7,49.78,49.69,49.78,11444.404288639924,27.6959,27.7405,27.6904,27.7405,11444.4043
2006-06-01 13:05:00,49.76,49.8,49.76,49.77,20961.32996024576,27.7294,27.7517,27.7294,27.7349,20961.33
2006-06-01 13:10:00,49.76,49.81,49.75,49.8,13733.285146367907,27.7294,27.7572,27.7238,27.7517,13733.2851
2006-06-01 13:15:00,49.81,49.81,49.78,49.8,48186.96542585232,27.7572,27.7572,27.7405,27.7517,48186.9654
2006-06-01 13:20:00,49.8,49.81,49.76,49.81,16383.568244789783,27.7517,27.7572,27.7294,27.7572,16383.5682
2006-06-01 13:25:00,49.8,49.85,49.79,49.85,44572.943018913385,27.7517,27.7795,27.7461,27.7795,44572.943
2006-06-01 13:30:00,49.85,49.88,49.84,49.87,30839.65787254548,27.7795,27.7962,27.774,27.7907,30839.6579
2006-06-01 13:35:00,49.88,49.88,49.84,49.86,24093.48271292616,27.7962,27.7962,27.774,27.7851,24093.4827
2006-06-01 13:40:00,49.86,49.92,49.86,49.92,47705.09577159379,27.7851,27.8185,27.7851,27.8185,47705.0958
2006-06-01 13:45:00,49.91,49.93,49.91,49.92,41440.79026623299,27.813,27.8241,27.813,27.8185,41440.7903
2006-06-01 13:50:00,49.91,49.93,49.91,49.92,22888.808577279848,27.813,27.8241,27.813,27.8185,22888.8086
2006-06-01 13:55:00,49.92,49.93,49.88,49.91,26382.36357065414,27.8185,27.8241,27.7962,27.813,26382.3636
2006-06-01 14:00:00,49.91,49.93,49.89,49.91,43247.80146970245,27.813,27.8241,27.8018,27.813,43247.8015
2006-06-01 14:05:00,49.91,49.91,49.76,49.8,33008.07131670883,27.813,27.813,27.7294,27.7517,33008.0713
2006-06-01 14:10:00,49.8,49.81,49.74,49.81,38549.57234068185,27.7517,27.7572,27.7182,27.7572,38549.5723
2006-06-01 14:15:00,49.81,49.96,49.81,49.95,31321.527526804,27.7572,27.8408,27.7572,27.8353,31321.5275
2006-06-01 14:20:00,49.95,49.99,49.89,49.91,43970.60595109024,27.8353,27.8575,27.8018,27.813,43970.606
2006-06-01 14:25:00,49.9,49.97,49.86,49.93,54451.27093121311,27.8074,27.8464,27.7851,27.8241,54451.2709
2006-06-01 14:30:00,49.93,50.01,49.92,50.01,48789.30249367547,27.8241,27.8687,27.8185,27.8687,48789.3025
2006-06-01 14:35:00,50.01,50.06,49.95,49.95,43127.33405613782,27.8687,27.8966,27.8353,27.8353,43127.3341
2006-06-01 14:40:00,49.93,50.01,49.92,49.98,30960.12528611011,27.8241,27.8687,27.8185,27.852,30960.1253
2006-06-01 14:45:00,50.0,50.06,49.97,50.06,22527.406336585955,27.8631,27.8966,27.8464,27.8966,22527.4063
2006-06-01 14:50:00,50.06,50.08,50.0,50.01,38429.104927117216,27.8966,27.9077,27.8631,27.8687,38429.1049
2006-06-01 14:55:00,50.02,50.06,49.99,50.05,22647.873750150586,27.8743,27.8966,27.8575,27.891,22647.8738
2006-06-01 15:00:00,50.05,50.07,49.96,49.97,26020.96132996025,27.891,27.9021,27.8408,27.8464,26020.9613
2006-06-01 15:05:00,49.96,50.0,49.96,49.99,30960.12528611011,27.8408,27.8631,27.8408,27.8575,30960.1253
2006-06-01 15:10:00,49.98,50.01,49.96,50.0,31682.92976749789,27.852,27.8687,27.8408,27.8631,31682.9298
2006-06-01 15:15:00,50.01,50.06,49.99,50.06,40356.58354415131,27.8687,27.8966,27.8575,27.8966,40356.5835
2006-06-01 15:20:00,50.05,50.1,50.03,50.09,64329.59884351284,27.891,27.9188,27.8798,27.9133,64329.5988
2006-06-01 15:25:00,50.09,50.14,50.08,50.12,57583.42368389351,27.9133,27.9411,27.9077,27.93,57583.4237
2006-06-01 15:30:00,50.12,50.18,50.11,50.16,60595.10902300928,27.93,27.9634,27.9244,27.9523,60595.109
2006-06-01 15:35:00,50.14,50.22,50.14,50.21,55174.0754126009,27.9411,27.9857,27.9411,27.9801,55174.0754
2006-06-01 15:40:00,50.21,50.36,50.21,50.3,84447.65690880618,27.9801,28.0637,27.9801,28.0303,84447.6569
2006-06-01 15:45:00,50.29,50.3,50.25,50.26,107215.9980725214,28.0247,28.0303,28.0024,28.008,107215.9981
2006-06-01 15:50:00,50.26,50.26,50.23,50.25,80110.83002047947,28.008,28.008,27.9913,28.0024,80110.83
2006-06-01 15:55:00,50.26,50.3,50.25,50.27,82399.71087820745,28.008,28.0303,28.0024,28.0136,82399.7109
2006-06-02 09:30:00,50.84,50.97,50.8,50.93,179978.3158655584,28.3312,28.4037,28.3089,28.3814,179978.3159
2006-06-02 09:35:00,50.96,51.08,50.93,50.97,141187.80869774727,28.3981,28.465,28.3814,28.4037,141187.8087
2006-06-02 09:40:00,50.97,50.97,50.59,50.64,197927.9604866884,28.4037,28.4037,28.1919,28.2198,197927.9605
2006-06-02 09:45:00,50.59,50.84,50.59,50.79,94446.45223467052,28.1919,28.3312,28.1919,28.3034,94446.4522
2006-06-02 09:50:00,50.79,50.85,50.53,50.53,86134.200698711,28.3034,28.3368,28.1585,28.1585,86134.2007
2006-06-02 09:55:00,50.59,50.64,50.3,50.36,86375.13552584028,28.1919,28.2198,28.0303,28.0637,86375.1355
2006-06-02 10:00:00,50.35,50.58,50.33,50.58,88784.48379713288,28.0582,28.1863,28.047,28.1863,88784.4838
2006-06-02 10:05:00,50.58,50.71,50.45,50.64,70955.30658956752,28.1863,28.2588,28.1139,28.2198,70955.3066
2006-06-02 10:10:00,50.65,50.72,50.54,50.59,68064.0886640164,28.2253,28.2643,28.164,28.1919,68064.0887
2006-06-02 10:15:00,50.59,50.74,50.51,50.6,32767.13648957957,28.1919,28.2755,28.1473,28.1975,32767.1365
2006-06-02 10:20:00,50.6,50.68,50.48,50.48,46620.88904951211,28.1975,28.2421,28.1306,28.1306,46620.889
2006-06-02 10:25:00,50.48,50.64,50.47,50.54,42163.59474762077,28.1306,28.2198,28.125,28.164,42163.5947
2006-06-02 10:30:00,50.54,50.64,50.47,50.54,60233.70678231539,28.164,28.2198,28.125,28.164,60233.7068
2006-06-02 10:35:00,50.53,50.58,50.5,50.56,29634.98373689917,28.1585,28.1863,28.1418,28.1752,29634.9837
2006-06-02 10:40:00,50.55,50.76,50.54,50.76,64450.066257077466,28.1696,28.2866,28.164,28.2866,64450.0663
2006-06-02 10:45:00,50.77,50.84,50.76,50.76,166606.43295988438,28.2922,28.3312,28.2866,28.2866,166606.433
2006-06-02 10:50:00,50.75,50.79,50.49,50.54,65775.20780628841,28.2811,28.3034,28.1362,28.164,65775.2078
2006-06-02 10:55:00,50.54,50.54,50.4,50.4,86375.13552584028,28.164,28.164,28.086,28.086,86375.1355
2006-06-02 11:00:00,50.43,50.52,50.43,50.49,57222.02144319962,28.1027,28.1529,28.1027,28.1362,57222.0214
2006-06-02 11:05:00,50.49,50.61,50.47,50.6,78183.35140344537,28.1362,28.203,28.125,28.1975,78183.3514
2006-06-02 11:10:00,50.6,50.7,50.6,50.64,58788.09781953982,28.1975,28.2532,28.1975,28.2198,58788.0978
2006-06-02 11:15:00,50.65,50.65,50.51,50.59,36501.62631008313,28.2253,28.2253,28.1473,28.1919,36501.6263
2006-06-02 11:20:00,50.57,50.58,50.47,50.49,32646.669076014943,28.1808,28.1863,28.125,28.1362,32646.6691
2006-06-02 11:25:00,50.49,50.51,50.33,50.33,114203.10805926996,28.1362,28.1473,28.047,28.047,114203.1081
2006-06-02 11:30:00,50.33,50.41,50.33,50.34,72641.85037947237,28.047,28.0916,28.047,28.0526,72641.8504
2006-06-02 11:35:00,50.34,50.44,50.3,50.44,54692.20575834237,28.0526,28.1083,28.0303,28.1083,54692.2058
2006-06-02 11:40:00,50.49,50.49,50.34,50.34,71316.70883026143,28.1362,28.1362,28.0526,28.0526,71316.7088
2006-06-02 11:45:00,50.34,50.4,50.34,50.38,89025.41862426215,28.0526,28.086,28.0526,28.0749,89025.4186
2006-06-02 11:50:00,50.37,50.37,50.21,50.32,39995.18130345742,28.0693,28.0693,27.9801,28.0414,39995.1813
2006-06-02 11:55:00,50.32,50.32,50.25,50.27,26743.765811348032,28.0414,28.0414,28.0024,28.0136,26743.7658
2006-06-02 12:00:00,50.28,50.38,50.22,50.31,79508.49295265632,28.0192,28.0749,27.9857,28.0359,79508.493
2006-06-02 12:05:00,50.31,50.43,50.25,50.43,94325.9848211059,28.0359,28.1027,28.0024,28.1027,94325.9848
2006-06-02 12:10:00,50.44,50.45,50.28,50.3,21925.069268762803,28.1083,28.1139,28.0192,28.0303,21925.0693
2006-06-02 12:15:00,50.3,50.4,50.3,50.34,20479.46030598723,28.0303,28.086,28.0303,28.0526,20479.4603
2006-06-02 12:20:00,50.32,50.42,50.31,50.37,17226.840139742202,28.0414,28.0972,28.0359,28.0693,17226.8401
2006-06-02 12:25:00,50.38,50.49,50.38,50.47,35296.95217443682,28.0749,28.1362,28.0749,28.125,35296.9522
2006-06-02 12:30:00,50.47,50.5,50.46,50.49,36983.49596434165,28.125,28.1418,28.1195,28.1362,36983.496
2006-06-02 12:35:00,50.49,50.62,50.46,50.61,35537.88700156608,28.1362,28.2086,28.1195,28.203,35537.887
2006-06-02 12:40:00,50.6,50.61,50.5,50.56,9878.327912299725,28.1975,28.203,28.1418,28.1752,9878.3279
2006-06-02 12:45:00,50.59,50.59,50.55,50.57,12046.74135646308,28.1919,28.1919,28.1696,28.1808,12046.7414
2006-06-02 12:50:00,50.57,50.59,50.49,50.5,41922.65992049151,28.1808,28.1919,28.1362,28.1418,41922.6599
2006-06-02 12:55:00,50.49,50.56,50.43,50.43,32044.33200819179,28.1362,28.1752,28.1027,28.1027,32044.332
2006-06-02 13:00:00,50.43,50.44,50.4,50.41,21925.069268762803,28.1027,28.1083,28.086,28.0916,21925.0693
2006-06-02 13:05:00,50.41,50.57,50.4,50.55,31923.86459462716,28.0916,28.1808,28.086,28.1696,31923.8646
2006-06-02 13:10:00,50.56,50.57,50.51,50.57,26141.42874352488,28.1752,28.1808,28.1473,28.1808,26141.4287
2006-06-02 13:15:00,50.56,50.62,50.55,50.59,23370.67823153837,28.1752,28.2086,28.1696,28.1919,23370.6782
2006-06-02 13:20:00,50.6,50.6,50.47,50.47,39272.37682206964,28.1975,28.1975,28.125,28.125,39272.3768
2006-06-02 13:25:00,50.46,50.55,50.46,50.55,27225.63546560656,28.1195,28.1696,28.1195,28.1696,27225.6355
2006-06-02 13:30:00,50.55,50.55,50.43,50.49,60113.23936875076,28.1696,28.1696,28.1027,28.1362,60113.2394
2006-06-02 13:35:00,50.49,50.5,50.44,50.46,22286.471509456693,28.1362,28.1418,28.1083,28.1195,22286.4715
2006-06-02 13:40:00,50.46,50.46,50.35,50.35,22768.341163715217,28.1195,28.1195,28.0582,28.0582,22768.3412
2006-06-02 13:45:00,50.35,50.35,50.3,50.31,32405.73424888568,28.0582,28.0582,28.0303,28.0359,32405.7342
2006-06-02 13:50:00,50.3,50.35,50.28,50.29,39754.24647632816,28.0303,28.0582,28.0192,28.0247,39754.2465
2006-06-02 13:55:00,50.3,50.35,50.25,50.3,34092.27803879051,28.0303,28.0582,28.0024,28.0303,34092.278
2006-06-02 14:00:00,50.3,50.35,50.27,50.34,53848.93386338996,28.0303,28.0582,28.0136,28.0526,53848.9339
2006-06-02 14:05:00,50.34,50.47,50.34,50.44,40356.58354415131,28.0526,28.125,28.0526,28.1083,40356.5835
2006-06-02 14:10:00,50.43,50.45,50.43,50.44,61197.44609083243,28.1027,28.1139,28.1027,28.1083,61197.4461
2006-06-02 14:15:00,50.43,50.44,50.34,50.39,68064.0886640164,28.1027,28.1083,28.0526,28.0805,68064.0887
2006-06-02 14:20:00,50.4,50.4,50.2,50.2,51078.18335140345,28.086,28.086,27.9746,27.9746,51078.1834
2006-06-02 14:25:00,50.22,50.32,50.15,50.3,53126.129382002175,27.9857,28.0414,27.9467,28.0303,53126.1294
2006-06-02 14:30:00,50.32,50.42,50.31,50.42,45295.74750030117,28.0414,28.0972,28.0359,28.0972,45295.7475
2006-06-02 14:35:00,50.43,50.47,50.36,50.43,46741.35646307674,28.1027,28.125,28.0637,28.1027,46741.3565
2006-06-02 14:40:00,50.44,50.44,50.3,50.3,50957.71593783882,28.1083,28.1083,28.0303,28.0303,50957.7159
2006-06-02 14:45:00,50.3,50.38,50.3,50.32,43127.33405613782,28.0303,28.0749,28.0303,28.0414,43127.3341
2006-06-02 14:50:00,50.33,50.35,50.27,50.31,59872.304541621495,28.047,28.0582,28.0136,28.0359,59872.3045
2006-06-02 14:55:00,50.31,50.35,50.31,50.34,37706.30044572944,28.0359,28.0582,28.0359,28.0526,37706.3004
2006-06-02 15:00:00,50.34,50.35,50.25,50.26,50837.24852427419,28.0526,28.0582,28.0024,28.008,50837.2485
2006-06-02 15:05:00,50.26,50.33,50.25,50.31,79388.02553909169,28.008,28.047,28.0024,28.0359,79388.0255
2006-06-02 15:10:00,50.3,50.3,50.25,50.27,56137.814721117946,28.0303,28.0303,28.0024,28.0136,56137.8147
2006-06-02 15:15:00,50.29,50.35,50.29,50.33,40115.64871702205,28.0247,28.0582,28.0247,28.047,40115.6487
2006-06-02 15:20:00,50.33,50.38,50.27,50.28,61076.978677267805,28.047,28.0749,28.0136,28.0192,61076.9787
2006-06-02 15:25:00,50.3,50.3,50.23,50.29,44332.00819178412,28.0303,28.0303,27.9913,28.0247,44332.0082
2006-06-02 15:30:00,50.29,50.42,50.28,50.41,96373.93085170464,28.0247,28.0972,28.0192,28.0916,96373.9309
2006-06-02 15:35:00,50.4,50.43,50.34,50.39,52764.72714130828,28.086,28.1027,28.0526,28.0805,52764.7271
2006-06-02 15:40:00,50.39,50.44,50.35,50.38,70834.8391760029,28.0805,28.1083,28.0582,28.0749,70834.8392
2006-06-02 15:45:00,50.4,50.4,50.24,50.29,56137.814721117946,28.086,28.086,27.9969,28.0247,56137.8147
2006-06-02 15:50:00,50.29,50.32,50.19,50.32,116491.98891699796,28.0247,28.0414,27.969,28.0414,116491.9889
2006-06-02 15:55:00,50.3,50.35,50.3,50.3,92880.37585833031,28.0303,28.0582,28.0303,28.0303,92880.3759
2006-06-05 09:30:00,50.22,50.32,50.1,50.1,101794.964462113,27.9857,28.0414,27.9188,27.9188,101794.9645
2006-06-05 09:35:00,50.06,50.2,50.06,50.1,40115.64871702205,27.8966,27.9746,27.8966,27.9188,40115.6487
2006-06-05 09:40:00,50.09,50.15,49.93,50.01,38670.03975424648,27.9133,27.9467,27.8241,27.8687,38670.0398
2006-06-05 09:45:00,50.01,50.04,49.83,49.93,45657.14974099507,27.8687,27.8854,27.7684,27.8241,45657.1497
2006-06-05 09:50:00,49.88,50.05,49.88,50.01,144801.8311046862,27.7962,27.891,27.7962,27.8687,144801.8311
2006-06-05 09:55:00,50.03,50.03,49.92,49.97,101192.62739428986,27.8798,27.8798,27.8185,27.8464,101192.6274
2006-06-05 10:00:00,49.97,49.99,49.83,49.91,51198.65076496808,27.8464,27.8575,27.7684,27.813,51198.6508
2006-06-05 10:05:00,49.9,49.92,49.83,49.85,112155.16202867126,27.8074,27.8185,27.7684,27.7795,112155.162
2006-06-05 10:10:00,49.86,49.89,49.77,49.87,88664.01638356825,27.7851,27.8018,27.7349,27.7907,88664.0164
2006-06-05 10:15:00,49.88,49.96,49.85,49.94,163715.21503433323,27.7962,27.8408,27.7795,27.8297,163715.215
2006-06-05 10:20:00,49.93,49.99,49.93,49.96,90230.09275990844,27.8241,27.8575,27.8241,27.8408,90230.0928
2006-06-05 10:25:00,49.97,50.01,49.94,49.98,99987.95325864357,27.8464,27.8687,27.8297,27.852,99987.9533
2006-06-05 10:30:00,49.97,50.07,49.97,50.03,105047.58462835805,27.8464,27.9021,27.8464,27.8798,105047.5846
2006-06-05 10:35:00,50.01,50.1,50.01,50.07,96855.80050596315,27.8687,27.9188,27.8687,27.9021,96855.8005
2006-06-05 10:40:00,50.07,50.1,50.01,50.04,93362.24551258884,27.9021,27.9188,27.8687,27.8854,93362.2455
2006-06-05 10:45:00,50.02,50.06,49.99,50.01,88182.14672930974,27.8743,27.8966,27.8575,27.8687,88182.1467
2006-06-05 10:50:00,50.03,50.08,50.0,50.04,46139.01939525359,27.8798,27.9077,27.8631,27.8854,46139.0194
2006-06-05 10:55:00,50.02,50.04,49.97,49.98,51198.65076496808,27.8743,27.8854,27.8464,27.852,51198.6508
2006-06-05 11:00:00,50.01,50.1,50.01,50.06,29394.04890976991,27.8687,27.9188,27.8687,27.8966,29394.0489
2006-06-05 11:05:00,50.06,50.1,50.01,50.03,34212.74545235514,27.8966,27.9188,27.8687,27.8798,34212.7455
2006-06-05 11:10:00,50.03,50.13,50.01,50.13,60595.10902300928,27.8798,27.9356,27.8687,27.9356,60595.109
2006-06-05 11:15:00,50.14,50.17,50.01,50.06,67220.81676906398,27.9411,27.9579,27.8687,27.8966,67220.8168
2006-06-05 11:20:00,50.01,50.1,49.97,50.06,91434.76689555476,27.8687,27.9188,27.8464,27.8966,91434.7669
2006-06-05 11:25:00,50.06,50.06,49.99,50.01,56378.74954824721,27.8966,27.8966,27.8575,27.8687,56378.7495
2006-06-05 11:30:00,50.0,50.01,49.96,50.0,36742.56113721239,27.8631,27.8687,27.8408,27.8631,36742.5611
2006-06-05 11:35:00,49.99,50.02,49.96,49.96,60956.51126370318,27.8575,27.8743,27.8408,27.8408,60956.5113
2006-06-05 11:40:00,49.96,50.02,49.96,50.01,21804.60185519817,27.8408,27.8743,27.8408,27.8687,21804.6019
2006-06-05 11:45:00,50.01,50.03,49.97,50.01,43247.80146970245,27.8687,27.8798,27.8464,27.8687,43247.8015
2006-06-05 11:50:00,49.99,50.04,49.96,50.01,37344.89820503554,27.8575,27.8854,27.8408,27.8687,37344.8982
2006-06-05 11:55:00,49.99,50.0,49.95,49.97,39754.24647632816,27.8575,27.8631,27.8353,27.8464,39754.2465
2006-06-05 12:00:00,49.96,49.96,49.92,49.95,30478.25563185159,27.8408,27.8408,27.8185,27.8353,30478.2556
2006-06-05 12:05:00,49.94,49.99,49.91,49.97,45295.74750030117,27.8297,27.8575,27.813,27.8464,45295.7475
2006-06-05 12:10:00,49.96,50.01,49.95,49.95,29514.51632333454,27.8408,27.8687,27.8353,27.8353,29514.5163
2006-06-05 12:15:00,49.96,50.07,49.92,50.03,32044.33200819179,27.8408,27.9021,27.8185,27.8798,32044.332
2006-06-05 12:20:00,50.04,50.05,49.95,49.96,16263.100831225156,27.8854,27.891,27.8353,27.8408,16263.1008
2006-06-05 12:25:00,49.95,49.99,49.91,49.92,29514.51632333454,27.8353,27.8575,27.813,27.8185,29514.5163
2006-06-05 12:30:00,49.91,49.92,49.86,49.87,32405.73424888568,27.813,27.8185,27.7851,27.7907,32405.7342
2006-06-05 12:35:00,49.89,49.93,49.87,49.89,23250.21081797374,27.8018,27.8241,27.7907,27.8018,23250.2108
2006-06-05 12:40:00,49.88,49.92,49.85,49.91,25418.62426213709,27.7962,27.8185,27.7795,27.813,25418.6243
2006-06-05 12:45:00,49.9,49.99,49.9,49.98,11926.273942898448,27.8074,27.8575,27.8074,27.852,11926.2739
2006-06-05 12:50:00,49.97,50.01,49.96,49.99,14937.959282014215,27.8464,27.8687,27.8408,27.8575,14937.9593
2006-06-05 12:55:00,49.99,50.01,49.95,49.96,10601.132393687509,27.8575,27.8687,27.8353,27.8408,10601.1324
2006-06-05 13:00:00,49.98,50.03,49.96,50.01,22166.00409589206,27.852,27.8798,27.8408,27.8687,22166.0041
2006-06-05 13:05:00,50.01,50.06,49.98,49.98,39633.779062763526,27.8687,27.8966,27.852,27.852,39633.7791
2006-06-05 13:10:00,50.01,50.01,49.96,49.96,12649.078424286232,27.8687,27.8687,27.8408,27.8408,12649.0784
2006-06-05 13:15:00,49.96,49.96,49.82,49.9,29514.51632333454,27.8408,27.8408,27.7628,27.8074,29514.5163
2006-06-05 13:20:00,49.88,49.91,49.79,49.8,19515.720997470187,27.7962,27.813,27.7461,27.7517,19515.721
2006-06-05 13:25:00,49.8,49.82,49.76,49.77,21443.19961450428,27.7517,27.7628,27.7294,27.7349,21443.1996
2006-06-05 13:30:00,49.77,49.86,49.76,49.82,53848.93386338996,27.7349,27.7851,27.7294,27.7628,53848.9339
2006-06-05 13:35:00,49.81,49.87,49.81,49.85,20720.395133116494,27.7572,27.7907,27.7572,27.7795,20720.3951
2006-06-05 13:40:00,49.85,49.85,49.76,49.77,20599.927719551863,27.7795,27.7795,27.7294,27.7349,20599.9277
2006-06-05 13:45:00,49.78,49.78,49.71,49.74,29273.58149620528,27.7405,27.7405,27.7015,27.7182,29273.5815
2006-06-05 13:50:00,49.73,49.85,49.73,49.77,26382.36357065414,27.7127,27.7795,27.7127,27.7349,26382.3636
2006-06-05 13:55:00,49.78,49.8,49.7,49.75,169859.0531261294,27.7405,27.7517,27.6959,27.7238,169859.0531
2006-06-05 14:00:00,49.75,49.77,49.62,49.63,64450.066257077466,27.7238,27.7349,27.6514,27.6569,64450.0663
2006-06-05 14:05:00,49.63,49.66,49.6,49.6,62402.12022647874,27.6569,27.6737,27.6402,27.6402,62402.1202
2006-06-05 14:10:00,49.59,49.59,49.47,49.47,59269.96747379834,27.6346,27.6346,27.5678,27.5678,59269.9675
2006-06-05 14:15:00,49.47,49.49,49.33,49.33,115287.31478135166,27.5678,27.5789,27.4898,27.4898,115287.3148
2006-06-05 14:20:00,49.33,49.43,49.21,49.37,94085.04999397665,27.4898,27.5455,27.4229,27.512,94085.05
2006-06-05 14:25:00,49.37,49.43,49.36,49.42,99265.14877725576,27.512,27.5455,27.5065,27.5399,99265.1488
2006-06-05 14:30:00,49.42,49.44,49.21,49.22,146970.24454884956,27.5399,27.5511,27.4229,27.4285,146970.2445
2006-06-05 14:35:00,49.21,49.22,48.98,49.08,153355.01746777495,27.4229,27.4285,27.2947,27.3504,153355.0175
2006-06-05 14:40:00,49.08,49.18,49.05,49.13,99265.14877725576,27.3504,27.4062,27.3337,27.3783,99265.1488
2006-06-05 14:45:00,49.14,49.26,49.13,49.22,119383.2068425491,27.3839,27.4507,27.3783,27.4285,119383.2068
2006-06-05 14:50:00,49.22,49.23,49.14,49.2,99144.68136369112,27.4285,27.434,27.3839,27.4173,99144.6814
2006-06-05 14:55:00,49.19,49.19,49.07,49.08,113239.36875075294,27.4117,27.4117,27.3449,27.3504,113239.3688
2006-06-05 15:00:00,49.1,49.1,48.99,49.02,90832.4298277316,27.3616,27.3616,27.3003,27.317,90832.4298
2006-06-05 15:05:00,49.02,49.05,48.89,48.91,141308.2761113119,27.317,27.3337,27.2446,27.2557,141308.2761
2006-06-05 15:10:00,48.91,48.91,48.69,48.7,91555.2343091194,27.2557,27.2557,27.1331,27.1387,91555.2343
2006-06-05 15:15:00,48.69,48.93,48.69,48.88,107577.40031321529,27.1331,27.2668,27.1331,27.239,107577.4003
2006-06-05 15:20:00,48.88,48.94,48.84,48.93,86375.13552584028,27.239,27.2724,27.2167,27.2668,86375.1355
2006-06-05 15:25:00,48.93,48.93,48.77,48.77,112757.49909649442,27.2668,27.2668,27.1777,27.1777,112757.4991
2006-06-05 15:30:00,48.76,48.84,48.76,48.83,89145.88603782677,27.1721,27.2167,27.1721,27.2111,89145.886
2006-06-05 15:35:00,48.83,49.0,48.78,48.99,123720.03373087582,27.2111,27.3059,27.1833,27.3003,123720.0337
2006-06-05 15:40:00,48.98,48.99,48.74,48.78,176243.82604505483,27.2947,27.3003,27.161,27.1833,176243.826
2006-06-05 15:45:00,48.78,48.81,48.56,48.6,156125.7679797615,27.1833,27.2,27.0607,27.083,156125.768
2006-06-05 15:50:00,48.6,48.82,48.56,48.73,182749.0663775449,27.083,27.2055,27.0607,27.1554,182749.0664
2006-06-05 15:55:00,48.74,48.78,48.68,48.72,176002.89121792556,27.161,27.1833,27.1275,27.1498,176002.8912
2006-06-06 09:30:00,48.93,49.07,48.88,49.02,154439.22418985667,27.2668,27.3449,27.239,27.317,154439.2242
2006-06-06 09:35:00,49.06,49.07,48.83,48.87,70352.96952174438,27.3393,27.3449,27.2111,27.2334,70352.9695
2006-06-06 09:40:00,48.87,48.87,48.74,48.76,146126.97265389713,27.2334,27.2334,27.161,27.1721,146126.9727
2006-06-06 09:45:00,48.78,48.78,48.4,48.44,140103.6019756656,27.1833,27.1833,26.9715,26.9938,140103.602
2006-06-06 09:50:00,48.44,48.55,48.39,48.44,162871.9431393808,26.9938,27.0551,26.9659,26.9938,162871.9431
2006-06-06 09:55:00,48.43,48.44,48.21,48.36,170943.25984821108,26.9882,26.9938,26.8656,26.9492,170943.2598
2006-06-06 10:00:00,48.36,48.39,48.27,48.36,157089.50728827855,26.9492,26.9659,26.8991,26.9492,157089.5073
2006-06-06 10:05:00,48.35,48.37,48.3,48.33,115528.24960848092,26.9436,26.9548,26.9158,26.9325,115528.2496
2006-06-06 10:10:00,48.33,48.48,48.28,48.37,100349.35549933744,26.9325,27.0161,26.9046,26.9548,100349.3555
2006-06-06 10:15:00,48.37,48.52,48.33,48.44,116491.98891699796,26.9548,27.0384,26.9325,26.9938,116491.9889
2006-06-06 10:20:00,48.44,48.63,48.44,48.51,106372.72617756898,26.9938,27.0997,26.9938,27.0328,106372.7262
2006-06-06 10:25:00,48.5,48.54,48.47,48.5,41199.855439103725,27.0272,27.0495,27.0105,27.0272,41199.8554
2006-06-06 10:30:00,48.5,48.61,48.47,48.6,98783.27912299724,27.0272,27.0885,27.0105,27.083,98783.2791
2006-06-06 10:35:00,48.61,48.62,48.48,48.49,101674.49704854838,27.0885,27.0941,27.0161,27.0217,101674.497
2006-06-06 10:40:00,48.48,48.57,48.48,48.54,78062.88398988075,27.0161,27.0662,27.0161,27.0495,78062.884
2006-06-06 10:45:00,48.54,48.54,48.45,48.48,77581.01433562223,27.0495,27.0495,26.9994,27.0161,77581.0143
2006-06-06 10:50:00,48.48,48.57,48.47,48.54,59029.03264666908,27.0161,27.0662,27.0105,27.0495,59029.0326
2006-06-06 10:55:00,48.53,48.54,48.47,48.53,58185.76075171667,27.0439,27.0495,27.0105,27.0439,58185.7608
2006-06-06 11:00:00,48.52,48.58,48.47,48.47,65413.80556559451,27.0384,27.0718,27.0105,27.0105,65413.8056
2006-06-06 11:05:00,48.5,48.5,48.39,48.43,134080.23129743405,27.0272,27.0272,26.9659,26.9882,134080.2313
2006-06-06 11:10:00,48.43,48.44,48.3,48.42,100228.8880857728,26.9882,26.9938,26.9158,26.9826,100228.8881
2006-06-06 11:15:00,48.42,48.52,48.37,48.51,60715.57643657392,26.9826,27.0384,26.9548,27.0328,60715.5764
2006-06-06 11:20:00,48.51,48.59,48.47,48.57,99265.14877725576,27.0328,27.0774,27.0105,27.0662,99265.1488
2006-06-06 11:25:00,48.57,48.59,48.46,48.51,48427.90025298158,27.0662,27.0774,27.0049,27.0328,48427.9003
2006-06-06 11:30:00,48.51,48.59,48.47,48.48,93723.64775328274,27.0328,27.0774,27.0105,27.0161,93723.6478
2006-06-06 11:35:00,48.49,48.54,48.44,48.47,59029.03264666908,27.0217,27.0495,26.9938,27.0105,59029.0326
2006-06-06 11:40:00,48.47,48.49,48.39,48.48,100108.42067220816,27.0105,27.0217,26.9659,27.0161,100108.4207
2006-06-06 11:45:00,48.48,48.5,48.34,48.48,80351.76484760873,27.0161,27.0272,26.9381,27.0161,80351.7648
2006-06-06 11:50:00,48.48,48.54,48.48,48.49,76135.40537284665,27.0161,27.0495,27.0161,27.0217,76135.4054
2006-06-06 11:55:00,48.48,48.6,48.45,48.54,70232.50210817975,27.0161,27.083,26.9994,27.0495,70232.5021
2006-06-06 12:00:00,48.55,48.67,48.54,48.67,49512.10697506325,27.0551,27.122,27.0495,27.122,49512.107
2006-06-06 12:05:00,48.66,48.81,48.57,48.76,72400.9155523431,27.1164,27.2,27.0662,27.1721,72400.9156
2006-06-06 12:10:00,48.76,48.96,48.71,48.94,92398.5062040718,27.1721,27.2836,27.1443,27.2724,92398.5062
2006-06-06 12:15:00,48.94,49.01,48.88,48.88,83242.98277315986,27.2724,27.3114,27.239,27.239,83242.9828
2006-06-06 12:20:00,48.88,48.88,48.71,48.79,70714.37176243827,27.239,27.239,27.1443,27.1888,70714.3718
2006-06-06 12:25:00,48.79,48.86,48.73,48.73,44452.47560534876,27.1888,27.2278,27.1554,27.1554,44452.4756
2006-06-06 12:30:00,48.74,48.88,48.74,48.88,47102.75870377063,27.161,27.239,27.161,27.239,47102.7587
2006-06-06 12:35:00,48.88,49.01,48.88,48.93,61197.44609083243,27.239,27.3114,27.239,27.2668,61197.4461
2006-06-06 12:40:00,48.93,49.04,48.93,49.01,60113.23936875076,27.2668,27.3281,27.2668,27.3114,60113.2394
2006-06-06 12:45:00,48.99,49.02,48.95,48.98,72039.5133116492,27.3003,27.317,27.278,27.2947,72039.5133
2006-06-06 12:50:00,48.95,49.06,48.93,49.01,42284.0621611854,27.278,27.3393,27.2668,27.3114,42284.0622
2006-06-06 12:55:00,49.02,49.22,49.02,49.22,79147.09071196242,27.317,27.4285,27.317,27.4285,79147.0907
2006-06-06 13:00:00,49.22,49.22,49.08,49.13,69871.09986748586,27.4285,27.4285,27.3504,27.3783,69871.0999
2006-06-06 13:05:00,49.13,49.18,49.04,49.06,66016.14263341766,27.3783,27.4062,27.3281,27.3393,66016.1426
2006-06-06 13:10:00,49.06,49.06,48.94,48.94,34333.21286591977,27.3393,27.3393,27.2724,27.2724,34333.2129
2006-06-06 13:15:00,48.94,48.94,48.84,48.91,23250.21081797374,27.2724,27.2724,27.2167,27.2557,23250.2108
2006-06-06 13:20:00,48.92,49.02,48.87,49.02,42043.12733405615,27.2613,27.317,27.2334,27.317,42043.1273
2006-06-06 13:25:00,49.01,49.01,48.88,48.94,43006.86664257319,27.3114,27.3114,27.239,27.2724,43006.8666
2006-06-06 13:30:00,48.94,49.02,48.93,48.98,45657.14974099507,27.2724,27.317,27.2668,27.2947,45657.1497
2006-06-06 13:35:00,48.98,49.04,48.9,48.93,39754.24647632816,27.2947,27.3281,27.2501,27.2668,39754.2465
2006-06-06 13:40:00,48.89,48.89,48.7,48.77,27587.03770630045,27.2446,27.2446,27.1387,27.1777,27587.0377
2006-06-06 13:45:00,48.76,48.76,48.64,48.72,52644.25972774365,27.1721,27.1721,27.1052,27.1498,52644.2597
2006-06-06 13:50:00,48.72,48.78,48.68,48.75,41199.855439103725,27.1498,27.1833,27.1275,27.1665,41199.8554
2006-06-06 13:55:00,48.76,48.83,48.71,48.81,36742.56113721239,27.1721,27.2111,27.1443,27.2,36742.5611
2006-06-06 14:00:00,48.81,48.84,48.69,48.76,41922.65992049151,27.2,27.2167,27.1331,27.1721,41922.6599
2006-06-06 14:05:00,48.73,48.88,48.73,48.8,33249.006143838094,27.1554,27.239,27.1554,27.1944,33249.0061
2006-06-06 14:10:00,48.81,48.81,48.66,48.75,50716.78111070956,27.2,27.2,27.1164,27.1665,50716.7811
2006-06-06 14:15:00,48.78,48.84,48.66,48.75,27948.439946994346,27.1833,27.2167,27.1164,27.1665,27948.4399
2006-06-06 14:20:00,48.7,48.79,48.7,48.72,22045.536682327434,27.1387,27.1888,27.1387,27.1498,22045.5367
2006-06-06 14:25:00,48.74,48.89,48.74,48.84,38188.170099987954,27.161,27.2446,27.161,27.2167,38188.1701
2006-06-06 14:30:00,48.83,49.01,48.83,48.93,75292.13347789424,27.2111,27.3114,27.2111,27.2668,75292.1335
2006-06-06 14:35:00,48.95,49.07,48.93,48.95,51319.11817853271,27.278,27.3449,27.2668,27.278,51319.1182
2006-06-06 14:40:00,48.93,48.93,48.73,48.74,59149.50006023371,27.2668,27.2668,27.1554,27.161,59149.5001
2006-06-06 14:45:00,48.73,48.79,48.67,48.71,74207.92675581256,27.1554,27.1888,27.122,27.1443,74207.9268
2006-06-06 14:50:00,48.69,48.76,48.65,48.68,39031.441994940375,27.1331,27.1721,27.1108,27.1275,39031.442
2006-06-06 14:55:00,48.69,48.74,48.59,48.63,57342.48885676425,27.1331,27.161,27.0774,27.0997,57342.4889
2006-06-06 15:00:00,48.61,48.79,48.59,48.75,71798.57848451994,27.0885,27.1888,27.0774,27.1665,71798.5785
2006-06-06 15:05:00,48.74,48.81,48.74,48.78,48668.83508011083,27.161,27.2,27.161,27.1833,48668.8351
2006-06-06 15:10:00,48.76,48.81,48.69,48.81,55896.87989398869,27.1721,27.2,27.1331,27.2,55896.8799
2006-06-06 15:15:00,48.81,48.83,48.56,48.58,52523.79231417902,27.2,27.2111,27.0607,27.0718,52523.7923
2006-06-06 15:20:00,48.59,48.7,48.59,48.68,35537.88700156608,27.0774,27.1387,27.0774,27.1275,35537.887
2006-06-06 15:25:00,48.64,48.66,48.57,48.65,32164.79942175642,27.1052,27.1164,27.0662,27.1108,32164.7994
2006-06-06 15:30:00,48.64,48.73,48.59,48.71,60113.23936875076,27.1052,27.1554,27.0774,27.1443,60113.2394
2006-06-06 15:35:00,48.73,48.85,48.64,48.81,68545.95831827492,27.1554,27.2223,27.1052,27.2,68545.9583
2006-06-06 15:40:00,48.79,48.98,48.79,48.79,99987.95325864357,27.1888,27.2947,27.1888,27.1888,99987.9533
2006-06-06 15:45:00,48.79,48.89,48.78,48.88,82038.30863751356,27.1888,27.2446,27.1833,27.239,82038.3086
2006-06-06 15:50:00,48.88,48.89,48.74,48.83,81676.90639681967,27.239,27.2446,27.161,27.2111,81676.9064
2006-06-06 15:55:00,48.83,48.93,48.79,48.83,179014.57655704135,27.2111,27.2668,27.1888,27.2111,179014.5766
2006-06-07 09:30:00,49.18,49.19,49.03,49.03,132996.02457535238,27.4062,27.4117,27.3226,27.3226,132996.0246
2006-06-07 09:35:00,49.03,49.07,48.86,48.91,102517.7689435008,27.3226,27.3449,27.2278,27.2557,102517.7689
2006-06-07 09:40:00,48.93,48.99,48.79,48.83,81917.84122394893,27.2668,27.3003,27.1888,27.2111,81917.8412
2006-06-07 09:45:00,48.83,48.89,48.68,48.88,67461.75159619324,27.2111,27.2446,27.1275,27.239,67461.7516
2006-06-07 09:50:00,48.89,48.99,48.74,48.97,63847.72918925432,27.2446,27.3003,27.161,27.2891,63847.7292
2006-06-07 09:55:00,48.89,49.03,48.77,49.03,88423.08155643899,27.2446,27.3226,27.1777,27.3226,88423.0816
2006-06-07 10:00:00,49.03,49.28,49.03,49.26,100108.42067220816,27.3226,27.4619,27.3226,27.4507,100108.4207
2006-06-07 10:05:00,49.27,49.38,49.27,49.31,100108.42067220816,27.4563,27.5176,27.4563,27.4786,100108.4207
2006-06-07 10:10:00,49.3,49.47,49.3,49.4,40236.11613058668,27.473,27.5678,27.473,27.5288,40236.1161
2006-06-07 10:15:00,49.42,49.49,49.32,49.46,56619.68437537647,27.5399,27.5789,27.4842,27.5622,56619.6844
2006-06-07 10:20:00,49.45,49.46,49.29,49.36,52403.32490061439,27.5566,27.5622,27.4675,27.5065,52403.3249
2006-06-07 10:25:00,49.33,49.45,49.25,49.45,122876.7618359234,27.4898,27.5566,27.4452,27.5566,122876.7618
2006-06-07 10:30:00,49.46,49.56,49.36,49.43,133718.82905674016,27.5622,27.6179,27.5065,27.5455,133718.8291
2006-06-07 10:35:00,49.42,49.47,49.41,49.44,86134.200698711,27.5399,27.5678,27.5343,27.5511,86134.2007
2006-06-07 10:40:00,49.44,49.5,49.03,49.44,299843.392362366,27.5511,27.5845,27.3226,27.5511,299843.3924
2006-06-07 10:45:00,49.47,49.47,49.32,49.37,39272.37682206964,27.5678,27.5678,27.4842,27.512,39272.3768
2006-06-07 10:50:00,49.37,49.37,49.15,49.18,88543.54897000363,27.512,27.512,27.3894,27.4062,88543.549
2006-06-07 10:55:00,49.19,49.37,49.16,49.23,103842.91049271172,27.4117,27.512,27.395,27.434,103842.9105
2006-06-07 11:00:00,49.18,49.39,49.18,49.33,140344.53680279487,27.4062,27.5232,27.4062,27.4898,140344.5368
2006-06-07 11:05:00,49.32,49.34,49.27,49.34,44693.41043247802,27.4842,27.4953,27.4563,27.4953,44693.4104
2006-06-07 11:10:00,49.33,49.46,49.32,49.42,33249.006143838094,27.4898,27.5622,27.4842,27.5399,33249.0061
2006-06-07 11:15:00,49.42,49.46,49.32,49.36,27346.102879171187,27.5399,27.5622,27.4842,27.5065,27346.1029
2006-06-07 11:20:00,49.36,49.42,49.35,49.4,27346.102879171187,27.5065,27.5399,27.5009,27.5288,27346.1029
2006-06-07 11:25:00,49.41,49.42,49.24,49.26,31562.462353933264,27.5343,27.5399,27.4396,27.4507,31562.4624
2006-06-07 11:30:00,49.26,49.4,49.26,49.36,29755.451150463803,27.4507,27.5288,27.4507,27.5065,29755.4512
2006-06-07 11:35:00,49.36,49.46,49.35,49.44,32887.603903144205,27.5065,27.5622,27.5009,27.5511,32887.6039
2006-06-07 11:40:00,49.46,49.5,49.42,49.47,60836.04385013854,27.5622,27.5845,27.5399,27.5678,60836.0439
2006-06-07 11:45:00,49.47,49.52,49.47,49.47,51921.455246355865,27.5678,27.5956,27.5678,27.5678,51921.4552
2006-06-07 11:50:00,49.44,49.57,49.44,49.57,36742.56113721239,27.5511,27.6235,27.5511,27.6235,36742.5611
2006-06-07 11:55:00,49.57,49.71,49.55,49.68,55053.60799903626,27.6235,27.7015,27.6124,27.6848,55053.608
2006-06-07 12:00:00,49.69,49.76,49.66,49.71,81074.56932899651,27.6904,27.7294,27.6737,27.7015,81074.5693
2006-06-07 12:05:00,49.71,49.8,49.68,49.8,86736.53776653417,27.7015,27.7517,27.6848,27.7517,86736.5378
2006-06-07 12:10:00,49.81,49.86,49.72,49.8,58306.228165281296,27.7572,27.7851,27.7071,27.7517,58306.2282
2006-06-07 12:15:00,49.8,49.83,49.71,49.72,55174.0754126009,27.7517,27.7684,27.7015,27.7071,55174.0754
2006-06-07 12:20:00,49.73,49.81,49.65,49.69,42524.99698831466,27.7127,27.7572,27.6681,27.6904,42524.997
2006-06-07 12:25:00,49.68,49.75,49.66,49.73,24334.417540055416,27.6848,27.7238,27.6737,27.7127,24334.4175
2006-06-07 12:30:00,49.73,49.76,49.63,49.66,34453.680279484404,27.7127,27.7294,27.6569,27.6737,34453.6803
2006-06-07 12:35:00,49.65,49.69,49.58,49.58,21804.60185519817,27.6681,27.6904,27.6291,27.6291,21804.6019
2006-06-07 12:40:00,49.58,49.71,49.58,49.7,49753.041802192514,27.6291,27.7015,27.6291,27.6959,49753.0418
2006-06-07 12:45:00,49.7,49.81,49.7,49.75,63727.26177568968,27.6959,27.7572,27.6959,27.7238,63727.2618
2006-06-07 12:50:00,49.74,49.75,49.64,49.72,51319.11817853271,27.7182,27.7238,27.6625,27.7071,51319.1182
2006-06-07 12:55:00,49.72,49.74,49.58,49.6,61679.31574509096,27.7071,27.7182,27.6291,27.6402,61679.3157
2006-06-07 13:00:00,49.6,49.64,49.54,49.64,29032.646669076017,27.6402,27.6625,27.6068,27.6625,29032.6467
2006-06-07 13:05:00,49.65,49.66,49.57,49.6,31080.59269967474,27.6681,27.6737,27.6235,27.6402,31080.5927
2006-06-07 13:10:00,49.61,49.75,49.61,49.66,36983.49596434165,27.6458,27.7238,27.6458,27.6737,36983.496
2006-06-07 13:15:00,49.66,49.73,49.64,49.71,28912.179255511383,27.6737,27.7127,27.6625,27.7015,28912.1793
2006-06-07 13:20:00,49.71,49.72,49.64,49.71,43006.86664257319,27.7015,27.7071,27.6625,27.7015,43006.8666
2006-06-07 13:25:00,49.72,49.76,49.58,49.58,43609.203710396345,27.7071,27.7294,27.6291,27.6291,43609.2037
2006-06-07 13:30:00,49.57,49.59,49.5,49.59,76496.80761354054,27.6235,27.6346,27.5845,27.6346,76496.8076
2006-06-07 13:35:00,49.59,49.59,49.35,49.43,59631.36971449223,27.6346,27.6346,27.5009,27.5455,59631.3697
2006-06-07 13:40:00,49.42,49.55,49.41,49.47,26141.42874352488,27.5399,27.6124,27.5343,27.5678,26141.4287
2006-06-07 13:45:00,49.47,49.48,49.33,49.35,32767.13648957957,27.5678,27.5733,27.4898,27.5009,32767.1365
2006-06-07 13:50:00,49.35,49.51,49.34,49.5,45054.81267317191,27.5009,27.5901,27.4953,27.5845,45054.8127
2006-06-07 13:55:00,49.48,49.48,49.39,49.42,27346.102879171187,27.5733,27.5733,27.5232,27.5399,27346.1029
2006-06-07 14:00:00,49.42,49.42,49.22,49.24,50716.78111070956,27.5399,27.5399,27.4285,27.4396,50716.7811
2006-06-07 14:05:00,49.24,49.28,49.1,49.1,58065.293338152034,27.4396,27.4619,27.3616,27.3616,58065.2933
2006-06-07 14:10:00,49.1,49.27,49.1,49.25,72762.31779303699,27.3616,27.4563,27.3616,27.4452,72762.3178
2006-06-07 14:15:00,49.26,49.32,49.23,49.26,33730.87579809662,27.4507,27.4842,27.434,27.4507,33730.8758
2006-06-07 14:20:00,49.25,49.39,49.21,49.39,93964.582580412,27.4452,27.5232,27.4229,27.5232,93964.5826
2006-06-07 14:25:00,49.39,49.52,49.39,49.47,62763.52246717264,27.5232,27.5956,27.5232,27.5678,62763.5225
2006-06-07 14:30:00,49.47,49.57,49.47,49.56,80954.10191543188,27.5678,27.6235,27.5678,27.6179,80954.1019
2006-06-07 14:35:00,49.58,49.62,49.45,49.49,49512.10697506325,27.6291,27.6514,27.5566,27.5789,49512.107
2006-06-07 14:40:00,49.48,49.56,49.47,49.47,41199.855439103725,27.5733,27.6179,27.5678,27.5678,41199.8554
2006-06-07 14:45:00,49.44,49.47,49.36,49.46,70955.30658956752,27.5511,27.5678,27.5065,27.5622,70955.3066
2006-06-07 14:50:00,49.46,49.56,49.44,49.54,69509.69762679197,27.5622,27.6179,27.5511,27.6068,69509.6976
2006-06-07 14:55:00,49.53,49.65,49.53,49.58,91314.29948199014,27.6012,27.6681,27.6012,27.6291,91314.2995
2006-06-07 15:00:00,49.57,49.62,49.57,49.62,80351.76484760873,27.6235,27.6514,27.6235,27.6514,80351.7648
2006-06-07 15:05:00,49.62,49.62,49.43,49.47,44934.34525960728,27.6514,27.6514,27.5455,27.5678,44934.3453
2006-06-07 15:10:00,49.49,49.52,49.36,49.41,57703.89109745815,27.5789,27.5956,27.5065,27.5343,57703.8911
2006-06-07 15:15:00,49.41,49.47,49.24,49.26,90109.62534634382,27.5343,27.5678,27.4396,27.4507,90109.6253
2006-06-07 15:20:00,49.26,49.43,49.24,49.26,91916.63654981328,27.4507,27.5455,27.4396,27.4507,91916.6365
2006-06-07 15:25:00,49.27,49.29,49.18,49.2,126370.31682929768,27.4563,27.4675,27.4062,27.4173,126370.3168
2006-06-07 15:30:00,49.19,49.22,49.18,49.2,57101.55402963499,27.4117,27.4285,27.4062,27.4173,57101.554
2006-06-07 15:35:00,49.2,49.3,49.2,49.27,51560.053005661975,27.4173,27.473,27.4173,27.4563,51560.053
2006-06-07 15:40:00,49.27,49.28,49.18,49.23,82158.7760510782,27.4563,27.4619,27.4062,27.434,82158.7761
2006-06-07 15:45:00,49.23,49.25,49.01,49.03,80231.2974340441,27.434,27.4452,27.3114,27.3226,80231.2974
2006-06-07 15:50:00,49.03,49.1,48.97,49.09,180460.1855198169,27.3226,27.3616,27.2891,27.356,180460.1855
2006-06-07 15:55:00,49.09,49.17,49.03,49.05,96012.52861101073,27.356,27.4006,27.3226,27.3337,96012.5286
2006-06-08 09:30:00,49.09,49.13,48.66,48.73,158294.18142392483,27.356,27.3783,27.1164,27.1554,158294.1814
2006-06-08 09:35:00,48.73,49.13,48.71,49.05,92518.97361763644,27.1554,27.3783,27.1443,27.3337,92518.9736
2006-06-08 09:40:00,49.05,49.36,49.02,49.36,64811.46849777136,27.3337,27.5065,27.317,27.5065,64811.4685
2006-06-08 09:45:00,49.39,49.47,49.25,49.42,75412.60089145887,27.5232,27.5678,27.4452,27.5399,75412.6009
2006-06-08 09:50:00,49.42,49.44,49.04,49.07,71196.2414166968,27.5399,27.5511,27.3281,27.3449,71196.2414
2006-06-08 09:55:00,49.08,49.14,48.96,49.08,103120.10601132397,27.3504,27.3839,27.2836,27.3504,103120.106
2006-06-08 10:00:00,49.1,49.13,49.06,49.08,68786.89314540417,27.3616,27.3783,27.3393,27.3504,68786.8931
2006-06-08 10:05:00,49.09,49.24,49.08,49.22,89748.22310564993,27.356,27.4396,27.3504,27.4285,89748.2231
2006-06-08 10:10:00,49.18,49.22,49.05,49.06,68184.55607758102,27.4062,27.4285,27.3337,27.3393,68184.5561
2006-06-08 10:15:00,49.05,49.06,48.88,48.9,65775.20780628841,27.3337,27.3393,27.239,27.2501,65775.2078
2006-06-08 10:20:00,48.9,49.0,48.78,48.81,54210.33610408385,27.2501,27.3059,27.1833,27.2,54210.3361
2006-06-08 10:25:00,48.8,48.81,48.69,48.69,108782.0744488616,27.1944,27.2,27.1331,27.1331,108782.0744
2006-06-08 10:30:00,48.69,48.74,48.67,48.7,146367.9074810264,27.1331,27.161,27.122,27.1387,146367.9075
2006-06-08 10:35:00,48.72,48.72,48.5,48.59,91555.2343091194,27.1498,27.1498,27.0272,27.0774,91555.2343
2006-06-08 10:40:00,48.59,48.59,48.48,48.49,76858.20985423443,27.0774,27.0774,27.0161,27.0217,76858.2099
2006-06-08 10:45:00,48.47,48.48,48.35,48.44,146729.3097217203,27.0105,27.0161,26.9436,26.9938,146729.3097
2006-06-08 10:50:00,48.44,48.52,48.35,48.52,183110.4686182388,26.9938,27.0384,26.9436,27.0384,183110.4686
2006-06-08 10:55:00,48.51,48.62,48.5,48.59,94807.85447536442,27.0328,27.0941,27.0272,27.0774,94807.8545
2006-06-08 11:00:00,48.59,48.76,48.49,48.76,85290.9288037586,27.0774,27.1721,27.0217,27.1721,85290.9288
2006-06-08 11:05:00,48.76,48.83,48.64,48.83,76255.87278641129,27.1721,27.2111,27.1052,27.2111,76255.8728
2006-06-08 11:10:00,48.83,48.89,48.67,48.67,89868.69051921456,27.2111,27.2446,27.122,27.122,89868.6905
2006-06-08 11:15:00,48.67,48.68,48.42,48.43,75774.00313215276,27.122,27.1275,26.9826,26.9882,75774.0031
2006-06-08 11:20:00,48.42,48.43,48.22,48.35,163233.3453800747,26.9826,26.9882,26.8712,26.9436,163233.3454
2006-06-08 11:25:00,48.35,48.52,48.34,48.49,113359.83616431756,26.9436,27.0384,26.9381,27.0217,113359.8362
2006-06-08 11:30:00,48.49,48.49,48.14,48.14,121069.75063245391,27.0217,27.0217,26.8266,26.8266,121069.7506
2006-06-08 11:35:00,48.15,48.35,48.14,48.35,114805.44512709312,26.8322,26.9436,26.8266,26.9436,114805.4451
2006-06-08 11:40:00,48.35,48.41,48.2,48.24,101674.49704854838,26.9436,26.9771,26.86,26.8823,101674.497
2006-06-08 11:45:00,48.24,48.25,48.09,48.22,161064.93193591136,26.8823,26.8879,26.7987,26.8712,161064.9319
2006-06-08 11:50:00,48.24,48.25,48.0,48.04,115166.84736778702,26.8823,26.8879,26.7486,26.7709,115166.8474
2006-06-08 11:55:00,48.04,48.15,47.95,48.14,107697.86772677992,26.7709,26.8322,26.7207,26.8266,107697.8677
2006-06-08 12:00:00,48.14,48.28,48.14,48.25,90471.02758703772,26.8266,26.9046,26.8266,26.8879,90471.0276
2006-06-08 12:05:00,48.26,48.44,48.23,48.41,46500.42163594748,26.8935,26.9938,26.8768,26.9771,46500.4216
2006-06-08 12:10:00,48.42,48.7,48.4,48.59,92037.10396337791,26.9826,27.1387,26.9715,27.0774,92037.104
2006-06-08 12:15:00,48.64,48.72,48.44,48.49,149018.19057944827,27.1052,27.1498,26.9938,27.0217,149018.1906
2006-06-08 12:20:00,48.49,48.51,48.36,48.39,37585.8330321648,27.0217,27.0328,26.9492,26.9659,37585.833
2006-06-08 12:25:00,48.4,48.54,48.4,48.54,31321.527526804,26.9715,27.0495,26.9715,27.0495,31321.5275
2006-06-08 12:30:00,48.52,48.55,48.39,48.42,25539.09167570173,27.0384,27.0551,26.9659,26.9826,25539.0917
2006-06-08 12:35:00,48.44,48.61,48.41,48.61,30839.65787254548,26.9938,27.0885,26.9771,27.0885,30839.6579
2006-06-08 12:40:00,48.61,48.69,48.48,48.54,50716.78111070956,27.0885,27.1331,27.0161,27.0495,50716.7811
2006-06-08 12:45:00,48.55,48.67,48.54,48.64,47825.56318515842,27.0551,27.122,27.0495,27.1052,47825.5632
2006-06-08 12:50:00,48.64,48.69,48.54,48.63,53848.93386338996,27.1052,27.1331,27.0495,27.0997,53848.9339
2006-06-08 12:55:00,48.62,48.62,48.43,48.44,61799.78315865559,27.0941,27.0941,26.9882,26.9938,61799.7832
2006-06-08 13:00:00,48.42,48.46,48.24,48.27,57583.42368389351,26.9826,27.0049,26.8823,26.8991,57583.4237
2006-06-08 13:05:00,48.27,48.27,48.15,48.19,79026.6232983978,26.8991,26.8991,26.8322,26.8545,79026.6233
2006-06-08 13:10:00,48.19,48.35,48.13,48.35,95651.12637031684,26.8545,26.9436,26.821,26.9436,95651.1264
2006-06-08 13:15:00,48.35,48.41,48.17,48.24,50837.24852427419,26.9436,26.9771,26.8433,26.8823,50837.2485
2006-06-08 13:20:00,48.25,48.25,48.12,48.17,73846.52451511867,26.8879,26.8879,26.8155,26.8433,73846.5245
2006-06-08 13:25:00,48.16,48.33,48.15,48.33,75533.0683050235,26.8378,26.9325,26.8322,26.9325,75533.0683
2006-06-08 13:30:00,48.33,48.35,48.23,48.29,58667.63040597519,26.9325,26.9436,26.8768,26.9102,58667.6304
2006-06-08 13:35:00,48.3,48.4,48.3,48.33,63606.79436212505,26.9158,26.9715,26.9158,26.9325,63606.7944
2006-06-08 13:40:00,48.33,48.47,48.33,48.38,91314.29948199014,26.9325,27.0105,26.9325,26.9604,91314.2995
2006-06-08 13:45:00,48.39,48.39,48.25,48.27,39874.71388989279,26.9659,26.9659,26.8879,26.8991,39874.7139
2006-06-08 13:50:00,48.25,48.34,48.18,48.34,65293.338152029886,26.8879,26.9381,26.8489,26.9381,65293.3382
2006-06-08 13:55:00,48.33,48.42,48.28,48.39,77460.54692205759,26.9325,26.9826,26.9046,26.9659,77460.5469
2006-06-08 14:00:00,48.39,48.5,48.32,48.38,73846.52451511867,26.9659,27.0272,26.9269,26.9604,73846.5245
2006-06-08 14:05:00,48.39,48.44,48.35,48.35,75653.53571858813,26.9659,26.9938,26.9436,26.9436,75653.5357
2006-06-08 14:10:00,48.35,48.48,48.32,48.47,50234.91145645104,26.9436,27.0161,26.9269,27.0105,50234.9115
2006-06-08 14:15:00,48.47,48.48,48.35,48.43,46982.291290206005,27.0105,27.0161,26.9436,26.9882,46982.2913
2006-06-08 14:20:00,48.43,48.48,48.36,48.4,93964.582580412,26.9882,27.0161,26.9492,26.9715,93964.5826
2006-06-08 14:25:00,48.4,48.53,48.4,48.45,63968.19660281894,26.9715,27.0439,26.9715,26.9994,63968.1966
2006-06-08 14:30:00,48.47,48.49,48.35,48.41,63727.26177568968,27.0105,27.0217,26.9436,26.9771,63727.2618
2006-06-08 14:35:00,48.42,48.69,48.41,48.64,83724.85242741839,26.9826,27.1331,26.9771,27.1052,83724.8524
2006-06-08 14:40:00,48.64,48.64,48.44,48.49,83122.51535959524,27.1052,27.1052,26.9938,27.0217,83122.5154
2006-06-08 14:45:00,48.5,48.65,48.46,48.47,81315.50415612578,27.0272,27.1108,27.0049,27.0105,81315.5042
2006-06-08 14:50:00,48.45,48.53,48.43,48.51,83122.51535959524,26.9994,27.0439,26.9882,27.0328,83122.5154
2006-06-08 14:55:00,48.49,48.51,48.32,48.36,60474.641609444654,27.0217,27.0328,26.9269,26.9492,60474.6416
2006-06-08 15:00:00,48.33,48.59,48.32,48.54,88543.54897000363,26.9325,27.0774,26.9269,27.0495,88543.549
2006-06-08 15:05:00,48.54,48.64,48.52,48.64,61920.25057222022,27.0495,27.1052,27.0384,27.1052,61920.2506
2006-06-08 15:10:00,48.64,48.95,48.64,48.84,100590.2903264667,27.1052,27.278,27.1052,27.2167,100590.2903
2006-06-08 15:15:00,48.84,48.9,48.77,48.78,77099.1446813637,27.2167,27.2501,27.1777,27.1833,77099.1447
2006-06-08 15:20:00,48.78,48.79,48.56,48.56,57222.02144319962,27.1833,27.1888,27.0607,27.0607,57222.0214
2006-06-08 15:25:00,48.56,48.69,48.56,48.66,76255.87278641129,27.0607,27.1331,27.0607,27.1164,76255.8728
2006-06-08 15:30:00,48.66,48.85,48.57,48.83,71678.11107095532,27.1164,27.2223,27.0662,27.2111,71678.1111
2006-06-08 15:35:00,48.81,49.1,48.81,49.08,110348.1508252018,27.2,27.3616,27.2,27.3504,110348.1508
2006-06-08 15:40:00,49.08,49.08,48.84,49.05,119865.07649680764,27.3504,27.3504,27.2167,27.3337,119865.0765
2006-06-08 15:45:00,49.06,49.09,48.83,48.86,100710.75774003132,27.3393,27.356,27.2111,27.2278,100710.7577
2006-06-08 15:50:00,48.85,48.89,48.81,48.84,87218.40742079269,27.2223,27.2446,27.2,27.2167,87218.4074
2006-06-08 15:55:00,48.83,48.97,48.83,48.94,144079.0266232984,27.2111,27.2891,27.2111,27.2724,144079.0266
2006-06-09 09:30:00,49.02,49.11,48.98,49.06,106975.06324539211,27.317,27.3672,27.2947,27.3393,106975.0632
2006-06-09 09:35:00,49.06,49.18,49.06,49.18,91555.2343091194,27.3393,27.4062,27.3393,27.4062,91555.2343
2006-06-09 09:40:00,49.13,49.22,49.05,49.22,76496.80761354054,27.3783,27.4285,27.3337,27.4285,76496.8076
2006-06-09 09:45:00,49.21,49.45,49.19,49.37,72762.31779303699,27.4229,27.5566,27.4117,27.512,72762.3178
2006-06-09 09:50:00,49.4,49.56,49.33,49.54,72280.44813877846,27.5288,27.6179,27.4898,27.6068,72280.4481
2006-06-09 09:55:00,49.56,49.74,49.5,49.53,103240.5734248886,27.6179,27.7182,27.5845,27.6012,103240.5734
2006-06-09 10:00:00,49.53,49.6,49.42,49.53,50957.71593783882,27.6012,27.6402,27.5399,27.6012,50957.7159
2006-06-09 10:05:00,49.54,49.54,49.34,49.4,71316.70883026143,27.6068,27.6068,27.4953,27.5288,71316.7088
2006-06-09 10:10:00,49.41,49.61,49.41,49.42,71075.77400313216,27.5343,27.6458,27.5343,27.5399,71075.774
2006-06-09 10:15:00,49.4,49.57,49.33,49.57,74448.86158294183,27.5288,27.6235,27.4898,27.6235,74448.8616
2006-06-09 10:20:00,49.57,49.68,49.56,49.59,84688.59173593544,27.6235,27.6848,27.6179,27.6346,84688.5917
2006-06-09 10:25:00,49.59,49.7,49.57,49.7,55655.94506685942,27.6346,27.6959,27.6235,27.6959,55655.9451
2006-06-09 10:30:00,49.71,49.71,49.6,49.6,55655.94506685942,27.7015,27.7015,27.6402,27.6402,55655.9451
2006-06-09 10:35:00,49.6,49.66,49.58,49.66,45777.617154559695,27.6402,27.6737,27.6291,27.6737,45777.6172
2006-06-09 10:40:00,49.66,49.71,49.58,49.62,40597.518371280574,27.6737,27.7015,27.6291,27.6514,40597.5184
2006-06-09 10:45:00,49.62,49.67,49.57,49.62,43850.13853752561,27.6514,27.6792,27.6235,27.6514,43850.1385
2006-06-09 10:50:00,49.62,49.65,49.56,49.61,94566.91964823515,27.6514,27.6681,27.6179,27.6458,94566.9196
2006-06-09 10:55:00,49.62,49.76,49.57,49.59,61920.25057222022,27.6514,27.7294,27.6235,27.6346,61920.2506
2006-06-09 11:00:00,49.6,49.76,49.59,49.67,52885.19455487291,27.6402,27.7294,27.6346,27.6792,52885.1946
2006-06-09 11:05:00,49.68,49.72,49.63,49.66,38308.63751355259,27.6848,27.7071,27.6569,27.6737,38308.6375
2006-06-09 11:10:00,49.66,49.72,49.6,49.69,49993.976629321776,27.6737,27.7071,27.6402,27.6904,49993.9766
2006-06-09 11:15:00,49.69,49.72,49.66,49.66,31562.462353933264,27.6904,27.7071,27.6737,27.6737,31562.4624
2006-06-09 11:20:00,49.7,49.77,49.68,49.7,42284.0621611854,27.6959,27.7349,27.6848,27.6959,42284.0622
2006-06-09 11:25:00,49.69,49.7,49.62,49.66,37585.8330321648,27.6904,27.6959,27.6514,27.6737,37585.833
2006-06-09 11:30:00,49.65,49.71,49.63,49.66,28430.309601252862,27.6681,27.7015,27.6569,27.6737,28430.3096
2006-06-09 11:35:00,49.66,49.68,49.62,49.67,47102.75870377063,27.6737,27.6848,27.6514,27.6792,47102.7587
2006-06-09 11:40:00,49.66,49.66,49.56,49.58,46982.291290206005,27.6737,27.6737,27.6179,27.6291,46982.2913
2006-06-09 11:45:00,49.6,49.6,49.44,49.47,64329.59884351284,27.6402,27.6402,27.5511,27.5678,64329.5988
2006-06-09 11:50:00,49.47,49.5,49.32,49.35,52162.39007348513,27.5678,27.5845,27.4842,27.5009,52162.3901
2006-06-09 11:55:00,49.35,49.52,49.34,49.48,39031.441994940375,27.5009,27.5956,27.4953,27.5733,39031.442
2006-06-09 12:00:00,49.46,49.55,49.42,49.45,20238.52547885797,27.5622,27.6124,27.5399,27.5566,20238.5255
2006-06-09 12:05:00,49.42,49.51,49.42,49.43,53487.531622696064,27.5399,27.5901,27.5399,27.5455,53487.5316
2006-06-09 12:10:00,49.44,49.47,49.41,49.41,39151.909408505,27.5511,27.5678,27.5343,27.5343,39151.9094
2006-06-09 12:15:00,49.41,49.5,49.41,49.47,25298.156848572464,27.5343,27.5845,27.5343,27.5678,25298.1568
2006-06-09 12:20:00,49.47,49.5,49.43,49.47,14094.687387061802,27.5678,27.5845,27.5455,27.5678,14094.6874
2006-06-09 12:25:00,49.47,49.49,49.39,49.39,26502.83098421877,27.5678,27.5789,27.5232,27.5232,26502.831
2006-06-09 12:30:00,49.39,49.46,49.39,49.42,29755.451150463803,27.5232,27.5622,27.5232,27.5399,29755.4512
2006-06-09 12:35:00,49.42,49.52,49.42,49.45,30719.190458980847,27.5399,27.5956,27.5399,27.5566,30719.1905
2006-06-09 12:40:00,49.47,49.5,49.41,49.42,30237.320804722327,27.5678,27.5845,27.5343,27.5399,30237.3208
2006-06-09 12:45:00,49.41,49.51,49.38,49.51,33128.53873027347,27.5343,27.5901,27.5176,27.5901,33128.5387
2006-06-09 12:50:00,49.52,49.52,49.39,49.42,24093.48271292616,27.5956,27.5956,27.5232,27.5399,24093.4827
2006-06-09 12:55:00,49.42,49.45,49.24,49.24,48668.83508011083,27.5399,27.5566,27.4396,27.4396,48668.8351
2006-06-09 13:00:00,49.26,49.27,49.09,49.1,49271.17214793399,27.4507,27.4563,27.356,27.3616,49271.1721
2006-06-09 13:05:00,49.09,49.13,49.06,49.13,40477.05095771594,27.356,27.3783,27.3393,27.3783,40477.051
2006-06-09 13:10:00,49.14,49.18,49.08,49.1,40838.45319840984,27.3839,27.4062,27.3504,27.3616,40838.4532
2006-06-09 13:15:00,49.09,49.14,49.03,49.13,58306.228165281296,27.356,27.3839,27.3226,27.3783,58306.2282
2006-06-09 13:20:00,49.13,49.13,49.09,49.09,54933.14058547164,27.3783,27.3783,27.356,27.356,54933.1406
2006-06-09 13:25:00,49.1,49.14,49.08,49.08,27225.63546560656,27.3616,27.3839,27.3504,27.3504,27225.6355
2006-06-09 13:30:00,49.09,49.2,49.08,49.15,21563.66702806891,27.356,27.4173,27.3504,27.3894,21563.667
2006-06-09 13:35:00,49.12,49.35,49.11,49.3,35537.88700156608,27.3727,27.5009,27.3672,27.473,35537.887
2006-06-09 13:40:00,49.3,49.37,49.27,49.33,30719.190458980847,27.473,27.512,27.4563,27.4898,30719.1905
2006-06-09 13:45:00,49.34,49.37,49.27,49.31,53969.40127695459,27.4953,27.512,27.4563,27.4786,53969.4013
2006-06-09 13:50:00,49.31,49.45,49.31,49.45,36622.09372364776,27.4786,27.5566,27.4786,27.5566,36622.0937
2006-06-09 13:55:00,49.47,49.47,49.22,49.22,44934.34525960728,27.5678,27.5678,27.4285,27.4285,44934.3453
2006-06-09 14:00:00,49.24,49.33,49.22,49.28,65052.403324900624,27.4396,27.4898,27.4285,27.4619,65052.4033
2006-06-09 14:05:00,49.28,49.32,49.22,49.25,35056.01734730756,27.4619,27.4842,27.4285,27.4452,35056.0173
2006-06-09 14:10:00,49.26,49.34,49.23,49.29,23009.27599084448,27.4507,27.4953,27.434,27.4675,23009.276
2006-06-09 14:15:00,49.3,49.31,49.16,49.22,40477.05095771594,27.473,27.4786,27.395,27.4285,40477.051
2006-06-09 14:20:00,49.22,49.39,49.22,49.37,33008.07131670883,27.4285,27.5232,27.4285,27.512,33008.0713
2006-06-09 14:25:00,49.38,49.47,49.29,49.42,34694.615106613666,27.5176,27.5678,27.4675,27.5399,34694.6151
2006-06-09 14:30:00,49.39,49.44,49.38,49.41,17467.774966871464,27.5232,27.5511,27.5176,27.5343,17467.775
2006-06-09 14:35:00,49.39,49.39,49.32,49.33,37224.43079147091,27.5232,27.5232,27.4842,27.4898,37224.4308
2006-06-09 14:40:00,49.34,49.35,49.31,49.35,17708.709794000726,27.4953,27.5009,27.4786,27.5009,17708.7098
2006-06-09 14:45:00,49.35,49.45,49.33,49.36,32405.73424888568,27.5009,27.5566,27.4898,27.5065,32405.7342
2006-06-09 14:50:00,49.37,49.44,49.31,49.44,28791.711841946755,27.512,27.5511,27.4786,27.5511,28791.7118
2006-06-09 14:55:00,49.47,49.47,49.32,49.36,34333.21286591977,27.5678,27.5678,27.4842,27.5065,34333.2129
2006-06-09 15:00:00,49.35,49.4,49.35,49.35,87097.94000722806,27.5009,27.5288,27.5009,27.5009,87097.94
2006-06-09 15:05:00,49.35,49.45,49.31,49.31,36501.62631008313,27.5009,27.5566,27.4786,27.4786,36501.6263
2006-06-09 15:10:00,49.32,49.33,49.27,49.32,48307.43283941694,27.4842,27.4898,27.4563,27.4842,48307.4328
2006-06-09 15:15:00,49.31,49.37,49.31,49.32,35899.28924225997,27.4786,27.512,27.4786,27.4842,35899.2892
2006-06-09 15:20:00,49.31,49.33,49.25,49.25,71798.57848451994,27.4786,27.4898,27.4452,27.4452,71798.5785
2006-06-09 15:25:00,49.26,49.3,49.22,49.24,24334.417540055416,27.4507,27.473,27.4285,27.4396,24334.4175
2006-06-09 15:30:00,49.24,49.27,49.21,49.26,49632.57438862788,27.4396,27.4563,27.4229,27.4507,49632.5744
2006-06-09 15:35:00,49.26,49.32,49.24,49.3,30719.190458980847,27.4507,27.4842,27.4396,27.473,30719.1905
2006-06-09 15:40:00,49.32,49.37,49.3,49.33,51439.58559209734,27.4842,27.512,27.473,27.4898,51439.5856
2006-06-09 15:45:00,49.33,49.34,49.24,49.3,62402.12022647874,27.4898,27.4953,27.4396,27.473,62402.1202
2006-06-09 15:50:00,49.3,49.3,49.08,49.1,100951.6925671606,27.473,27.473,27.3504,27.3616,100951.6926
2006-06-09 15:55:00,49.08,49.14,49.05,49.1,123358.63149018191,27.3504,27.3839,27.3337,27.3616,123358.6315
2006-06-12 09:30:00,49.31,49.56,49.2,49.21,124322.37079869896,27.4786,27.6179,27.4173,27.4229,124322.3708
2006-06-12 09:35:00,49.2,49.3,48.98,48.98,64811.46849777136,27.4173,27.473,27.2947,27.2947,64811.4685
2006-06-12 09:40:00,48.95,49.0,48.83,48.95,93121.3106854596,27.278,27.3059,27.2111,27.278,93121.3107
2006-06-12 09:45:00,48.95,49.03,48.82,48.87,75292.13347789424,27.278,27.3226,27.2055,27.2334,75292.1335
2006-06-12 09:50:00,48.89,48.93,48.83,48.9,61076.978677267805,27.2446,27.2668,27.2111,27.2501,61076.9787
2006-06-12 09:55:00,48.9,48.98,48.81,48.9,73846.52451511867,27.2501,27.2947,27.2,27.2501,73846.5245
2006-06-12 10:00:00,48.86,48.99,48.53,48.53,77581.01433562223,27.2278,27.3003,27.0439,27.0439,77581.0143
2006-06-12 10:05:00,48.53,48.68,48.48,48.49,123238.1640766173,27.0439,27.1275,27.0161,27.0217,123238.1641
2006-06-12 10:10:00,48.48,48.54,48.3,48.3,81797.3738103843,27.0161,27.0495,26.9158,26.9158,81797.3738
2006-06-12 10:15:00,48.27,48.27,48.05,48.14,173111.67329237444,26.8991,26.8991,26.7765,26.8266,173111.6733
2006-06-12 10:20:00,48.18,48.38,48.18,48.32,146849.7771352849,26.8489,26.9604,26.8489,26.9269,146849.7771
2006-06-12 10:25:00,48.31,48.38,48.26,48.26,115287.31478135166,26.9213,26.9604,26.8935,26.8935,115287.3148
2006-06-12 10:30:00,48.26,48.46,48.25,48.41,93362.24551258884,26.8935,27.0049,26.8879,26.9771,93362.2455
2006-06-12 10:35:00,48.39,48.57,48.36,48.55,75894.4705457174,26.9659,27.0662,26.9492,27.0551,75894.4705
2006-06-12 10:40:00,48.54,48.78,48.54,48.7,79869.89519335021,27.0495,27.1833,27.0495,27.1387,79869.8952
2006-06-12 10:45:00,48.72,48.75,48.49,48.53,44934.34525960728,27.1498,27.1665,27.0217,27.0439,44934.3453
2006-06-12 10:50:00,48.53,48.69,48.52,48.69,33128.53873027347,27.0439,27.1331,27.0384,27.1331,33128.5387
2006-06-12 10:55:00,48.7,48.7,48.54,48.54,50114.4440428864,27.1387,27.1387,27.0495,27.0495,50114.444
2006-06-12 11:00:00,48.54,48.58,48.31,48.39,71919.04589808457,27.0495,27.0718,26.9213,26.9659,71919.0459
2006-06-12 11:05:00,48.39,48.47,48.34,48.39,82038.30863751356,26.9659,27.0105,26.9381,26.9659,82038.3086
2006-06-12 11:10:00,48.4,48.54,48.39,48.51,60233.70678231539,26.9715,27.0495,26.9659,27.0328,60233.7068
2006-06-12 11:15:00,48.48,48.53,48.35,48.44,50957.71593783882,27.0161,27.0439,26.9436,26.9938,50957.7159
2006-06-12 11:20:00,48.44,48.45,48.15,48.16,116612.4563305626,26.9938,26.9994,26.8322,26.8378,116612.4563
2006-06-12 11:25:00,48.15,48.27,48.15,48.2,108420.6722081677,26.8322,26.8991,26.8322,26.86,108420.6722
2006-06-12 11:30:00,48.2,48.4,48.16,48.35,87338.87483435731,26.86,26.9715,26.8378,26.9436,87338.8748
2006-06-12 11:35:00,48.36,48.41,48.25,48.41,48909.769907240094,26.9492,26.9771,26.8879,26.9771,48909.7699
2006-06-12 11:40:00,48.41,48.44,48.34,48.39,53969.40127695459,26.9771,26.9938,26.9381,26.9659,53969.4013
2006-06-12 11:45:00,48.35,48.43,48.3,48.43,61317.91350439707,26.9436,26.9882,26.9158,26.9882,61317.9135
2006-06-12 11:50:00,48.43,48.54,48.43,48.48,72762.31779303699,26.9882,27.0495,26.9882,27.0161,72762.3178
2006-06-12 11:55:00,48.48,48.65,48.45,48.65,78544.75364413927,27.0161,27.1108,26.9994,27.1108,78544.7536
2006-06-12 12:00:00,48.66,48.68,48.59,48.62,51560.053005661975,27.1164,27.1275,27.0774,27.0941,51560.053
2006-06-12 12:05:00,48.62,48.71,48.58,48.58,45657.14974099507,27.0941,27.1443,27.0718,27.0718,45657.1497
2006-06-12 12:10:00,48.59,48.73,48.59,48.62,34212.74545235514,27.0774,27.1554,27.0774,27.0941,34212.7455
2006-06-12 12:15:00,48.63,48.78,48.61,48.74,39151.909408505,27.0997,27.1833,27.0885,27.161,39151.9094
2006-06-12 12:20:00,48.72,48.74,48.54,48.72,44211.540778219496,27.1498,27.161,27.0495,27.1498,44211.5408
2006-06-12 12:25:00,48.73,48.78,48.64,48.67,56740.1517889411,27.1554,27.1833,27.1052,27.122,56740.1518
2006-06-12 12:30:00,48.67,48.84,48.66,48.78,26020.96132996025,27.122,27.2167,27.1164,27.1833,26020.9613
2006-06-12 12:35:00,48.78,48.8,48.67,48.67,28189.374774123604,27.1833,27.1944,27.122,27.122,28189.3748
2006-06-12 12:40:00,48.66,48.74,48.64,48.69,29273.58149620528,27.1164,27.161,27.1052,27.1331,29273.5815
2006-06-12 12:45:00,48.7,48.8,48.65,48.8,31682.92976749789,27.1387,27.1944,27.1108,27.1944,31682.9298
2006-06-12 12:50:00,48.81,48.86,48.78,48.78,25418.62426213709,27.2,27.2278,27.1833,27.1833,25418.6243
2006-06-12 12:55:00,48.82,48.83,48.78,48.81,16142.633417660523,27.2055,27.2111,27.1833,27.2,16142.6334
2006-06-12 13:00:00,48.82,48.83,48.71,48.78,23611.61305866764,27.2055,27.2111,27.1443,27.1833,23611.6131
2006-06-12 13:05:00,48.79,48.93,48.79,48.9,35658.354415130714,27.1888,27.2668,27.1888,27.2501,35658.3544
2006-06-12 13:10:00,48.9,48.9,48.81,48.83,25298.156848572464,27.2501,27.2501,27.2,27.2111,25298.1568
2006-06-12 13:15:00,48.83,48.88,48.8,48.85,15781.231176966632,27.2111,27.239,27.1944,27.2223,15781.2312
2006-06-12 13:20:00,48.87,48.93,48.87,48.92,18792.9165160824,27.2334,27.2668,27.2334,27.2613,18792.9165
2006-06-12 13:25:00,48.93,48.96,48.83,48.88,35296.95217443682,27.2668,27.2836,27.2111,27.239,35296.9522
2006-06-12 13:30:00,48.89,49.01,48.86,48.98,39633.779062763526,27.2446,27.3114,27.2278,27.2947,39633.7791
2006-06-12 13:35:00,49.0,49.0,48.77,48.87,33249.006143838094,27.3059,27.3059,27.1777,27.2334,33249.0061
2006-06-12 13:40:00,48.86,48.88,48.82,48.85,23973.015299361527,27.2278,27.239,27.2055,27.2223,23973.0153
2006-06-12 13:45:00,48.86,49.03,48.8,48.81,40115.64871702205,27.2278,27.3226,27.1944,27.2,40115.6487
2006-06-12 13:50:00,48.81,48.88,48.8,48.88,26743.765811348032,27.2,27.239,27.1944,27.239,26743.7658
2006-06-12 13:55:00,48.88,48.97,48.85,48.89,28550.777014817493,27.239,27.2891,27.2223,27.2446,28550.777
2006-06-12 14:00:00,48.91,48.96,48.87,48.9,23009.27599084448,27.2557,27.2836,27.2334,27.2501,23009.276
2006-06-12 14:05:00,48.89,48.91,48.74,48.74,33008.07131670883,27.2446,27.2557,27.161,27.161,33008.0713
2006-06-12 14:10:00,48.75,48.88,48.69,48.75,55776.41248042405,27.1665,27.239,27.1331,27.1665,55776.4125
2006-06-12 14:15:00,48.76,48.76,48.63,48.67,69389.23021322733,27.1721,27.1721,27.0997,27.122,69389.2302
2006-06-12 14:20:00,48.67,48.69,48.56,48.6,49512.10697506325,27.122,27.1331,27.0607,27.083,49512.107
2006-06-12 14:25:00,48.61,48.72,48.61,48.69,46139.01939525359,27.0885,27.1498,27.0885,27.1331,46139.0194
2006-06-12 14:30:00,48.67,48.74,48.63,48.7,47584.62835802916,27.122,27.161,27.0997,27.1387,47584.6284
2006-06-12 14:35:00,48.72,48.73,48.56,48.65,42765.93181544392,27.1498,27.1554,27.0607,27.1108,42765.9318
2006-06-12 14:40:00,48.63,48.67,48.54,48.59,38308.63751355259,27.0997,27.122,27.0495,27.0774,38308.6375
2006-06-12 14:45:00,48.62,48.79,48.58,48.75,58667.63040597519,27.0941,27.1888,27.0718,27.1665,58667.6304
2006-06-12 14:50:00,48.75,48.82,48.68,48.79,46259.48680881822,27.1665,27.2055,27.1275,27.1888,46259.4868
2006-06-12 14:55:00,48.78,48.79,48.73,48.78,44091.07336465487,27.1833,27.1888,27.1554,27.1833,44091.0734
2006-06-12 15:00:00,48.78,48.8,48.72,48.76,52041.9226599205,27.1833,27.1944,27.1498,27.1721,52041.9227
2006-06-12 15:05:00,48.75,48.78,48.67,48.7,52162.39007348513,27.1665,27.1833,27.122,27.1387,52162.3901
2006-06-12 15:10:00,48.67,48.87,48.67,48.77,75533.0683050235,27.122,27.2334,27.122,27.1777,75533.0683
2006-06-12 15:15:00,48.77,48.82,48.69,48.73,60113.23936875076,27.1777,27.2055,27.1331,27.1554,60113.2394
2006-06-12 15:20:00,48.72,48.74,48.54,48.54,69268.7627996627,27.1498,27.161,27.0495,27.0495,69268.7628
2006-06-12 15:25:00,48.55,48.55,48.42,48.51,87459.34224792194,27.0551,27.0551,26.9826,27.0328,87459.3422
2006-06-12 15:30:00,48.52,48.52,48.27,48.27,91916.63654981328,27.0384,27.0384,26.8991,26.8991,91916.6365
2006-06-12 15:35:00,48.28,48.32,48.24,48.27,130586.67630405976,26.9046,26.9269,26.8823,26.8991,130586.6763
2006-06-12 15:40:00,48.25,48.25,48.2,48.22,130466.20889049514,26.8879,26.8879,26.86,26.8712,130466.2089
2006-06-12 15:45:00,48.22,48.41,48.22,48.38,104083.845319841,26.8712,26.9771,26.8712,26.9604,104083.8453
2006-06-12 15:50:00,48.39,48.44,48.3,48.3,162751.47572581618,26.9659,26.9938,26.9158,26.9158,162751.4757
2006-06-12 15:55:00,48.3,48.33,48.19,48.31,244789.78436332973,26.9158,26.9325,26.8545,26.9213,244789.7844
2006-06-13 09:30:00,48.13,48.13,47.91,47.94,120708.34839176004,26.821,26.821,26.6984,26.7152,120708.3484
2006-06-13 09:35:00,47.94,48.15,47.88,48.15,169618.11829900014,26.7152,26.8322,26.6817,26.8322,169618.1183
2006-06-13 09:40:00,48.15,48.44,48.12,48.4,121431.15287314785,26.8322,26.9938,26.8155,26.9715,121431.1529
2006-06-13 09:45:00,48.39,48.83,48.33,48.76,136730.51439585595,26.9659,27.2111,26.9325,27.1721,136730.5144
2006-06-13 09:50:00,48.75,48.93,48.64,48.64,103361.0408384532,27.1665,27.2668,27.1052,27.1052,103361.0408
2006-06-13 09:55:00,48.67,48.68,48.38,48.48,80472.23226117335,27.122,27.1275,26.9604,27.0161,80472.2323
2006-06-13 10:00:00,48.49,48.49,48.14,48.25,110468.61823876644,27.0217,27.0217,26.8266,26.8879,110468.6182
2006-06-13 10:05:00,48.23,48.3,47.98,47.98,123599.56631731118,26.8768,26.9158,26.7374,26.7374,123599.5663
2006-06-13 10:10:00,47.98,48.03,47.81,47.82,145404.16817250935,26.7374,26.7653,26.6427,26.6483,145404.1682
2006-06-13 10:15:00,47.81,47.81,47.48,47.67,119021.8046018552,26.6427,26.6427,26.4588,26.5647,119021.8046
2006-06-13 10:20:00,47.73,47.82,47.72,47.79,313817.6123358632,26.5981,26.6483,26.5926,26.6316,313817.6123
2006-06-13 10:25:00,47.79,48.0,47.78,48.0,144560.89627755692,26.6316,26.7486,26.626,26.7486,144560.8963
2006-06-13 10:30:00,47.99,48.0,47.85,47.86,117094.32598482112,26.743,26.7486,26.665,26.6706,117094.326
2006-06-13 10:35:00,47.88,47.91,47.65,47.65,85652.33104445248,26.6817,26.6984,26.5536,26.5536,85652.331
2006-06-13 10:40:00,47.66,47.71,47.52,47.53,98542.34429586798,26.5591,26.587,26.4811,26.4867,98542.3443
2006-06-13 10:45:00,47.52,47.65,47.34,47.37,95651.12637031684,26.4811,26.5536,26.3808,26.3975,95651.1264
2006-06-13 10:50:00,47.37,47.37,47.17,47.37,166847.36778701362,26.3975,26.3975,26.2861,26.3975,166847.3678
2006-06-13 10:55:00,47.37,47.41,47.24,47.32,105168.05204192268,26.3975,26.4198,26.3251,26.3697,105168.052
2006-06-13 11:00:00,47.3,47.3,47.11,47.15,215757.13769425373,26.3585,26.3585,26.2526,26.2749,215757.1377
2006-06-13 11:05:00,47.15,47.17,47.04,47.04,219853.0297554512,26.2749,26.2861,26.2136,26.2136,219853.0298
2006-06-13 11:10:00,47.03,47.08,47.0,47.06,163353.81279363934,26.2081,26.2359,26.1913,26.2248,163353.8128
2006-06-13 11:15:00,47.05,47.16,47.04,47.12,189495.24153716423,26.2192,26.2805,26.2136,26.2582,189495.2415
2006-06-13 11:20:00,47.12,47.28,47.1,47.28,97337.67016022166,26.2582,26.3474,26.2471,26.3474,97337.6702
2006-06-13 11:25:00,47.3,47.42,47.27,47.27,123599.56631731118,26.3585,26.4254,26.3418,26.3418,123599.5663
2006-06-13 11:30:00,47.27,47.45,47.27,47.45,89145.88603782677,26.3418,26.4421,26.3418,26.4421,89145.886
2006-06-13 11:35:00,47.44,47.48,47.38,47.38,129984.3392362366,26.4365,26.4588,26.4031,26.4031,129984.3392
2006-06-13 11:40:00,47.38,47.39,47.3,47.32,56499.21696181184,26.4031,26.4087,26.3585,26.3697,56499.217
2006-06-13 11:45:00,47.32,47.66,47.32,47.66,76737.74244066981,26.3697,26.5591,26.3697,26.5591,76737.7424
2006-06-13 11:50:00,47.64,47.66,47.46,47.56,97578.60498735092,26.548,26.5591,26.4477,26.5034,97578.605
2006-06-13 11:55:00,47.57,47.67,47.55,47.66,87218.40742079269,26.509,26.5647,26.4978,26.5591,87218.4074
2006-06-13 12:00:00,47.68,47.68,47.42,47.42,77460.54692205759,26.5703,26.5703,26.4254,26.4254,77460.5469
2006-06-13 12:05:00,47.42,47.53,47.42,47.5,109986.7485845079,26.4254,26.4867,26.4254,26.47,109986.7486
2006-06-13 12:10:00,47.49,47.63,47.48,47.56,81917.84122394893,26.4644,26.5424,26.4588,26.5034,81917.8412
2006-06-13 12:15:00,47.55,47.59,47.49,47.59,111311.89013371884,26.4978,26.5201,26.4644,26.5201,111311.8901
2006-06-13 12:20:00,47.61,47.61,47.4,47.42,69389.23021322733,26.5313,26.5313,26.4142,26.4254,69389.2302
2006-06-13 12:25:00,47.42,47.47,47.37,47.37,40356.58354415131,26.4254,26.4532,26.3975,26.3975,40356.5835
2006-06-13 12:30:00,47.38,47.48,47.37,47.46,42284.0621611854,26.4031,26.4588,26.3975,26.4477,42284.0622
2006-06-13 12:35:00,47.46,47.46,47.34,47.34,63004.4572943019,26.4477,26.4477,26.3808,26.3808,63004.4573
2006-06-13 12:40:00,47.36,47.44,47.31,47.44,66979.88194193471,26.3919,26.4365,26.3641,26.4365,66979.8819
2006-06-13 12:45:00,47.44,47.49,47.42,47.47,134562.10095169258,26.4365,26.4644,26.4254,26.4532,134562.101
2006-06-13 12:50:00,47.47,47.51,47.42,47.48,55174.0754126009,26.4532,26.4755,26.4254,26.4588,55174.0754
2006-06-13 12:55:00,47.49,47.49,47.37,47.42,48307.43283941694,26.4644,26.4644,26.3975,26.4254,48307.4328
2006-06-13 13:00:00,47.41,47.41,47.22,47.22,66979.88194193471,26.4198,26.4198,26.3139,26.3139,66979.8819
2006-06-13 13:05:00,47.22,47.23,47.15,47.15,69630.16504035659,26.3139,26.3195,26.2749,26.2749,69630.165
2006-06-13 13:10:00,47.14,47.19,47.04,47.11,78785.68847126853,26.2693,26.2972,26.2136,26.2526,78785.6885
2006-06-13 13:15:00,47.09,47.11,46.98,47.07,71316.70883026143,26.2415,26.2526,26.1802,26.2303,71316.7088
2006-06-13 13:20:00,47.07,47.08,46.94,47.0,81797.3738103843,26.2303,26.2359,26.1579,26.1913,81797.3738
2006-06-13 13:25:00,46.95,46.99,46.86,46.86,56258.28213468257,26.1635,26.1858,26.1133,26.1133,56258.2821
2006-06-13 13:30:00,46.88,47.04,46.83,47.03,65775.20780628841,26.1245,26.2136,26.0966,26.2081,65775.2078
2006-06-13 13:35:00,47.03,47.08,46.87,46.94,56981.08661607036,26.2081,26.2359,26.1189,26.1579,56981.0866
2006-06-13 13:40:00,46.92,47.16,46.88,47.12,66738.94711480546,26.1468,26.2805,26.1245,26.2582,66738.9471
2006-06-13 13:45:00,47.12,47.37,47.12,47.23,67823.15383688713,26.2582,26.3975,26.2582,26.3195,67823.1538
2006-06-13 13:50:00,47.22,47.32,47.18,47.2,36742.56113721239,26.3139,26.3697,26.2916,26.3028,36742.5611
2006-06-13 13:55:00,47.2,47.25,47.07,47.22,93000.84327189496,26.3028,26.3306,26.2303,26.3139,93000.8433
2006-06-13 14:00:00,47.18,47.19,46.98,46.99,70232.50210817975,26.2916,26.2972,26.1802,26.1858,70232.5021
2006-06-13 14:05:00,47.0,47.03,46.85,47.03,77701.48174918686,26.1913,26.2081,26.1077,26.2081,77701.4817
2006-06-13 14:10:00,47.03,47.04,46.74,46.74,89868.69051921456,26.2081,26.2136,26.0464,26.0464,89868.6905
2006-06-13 14:15:00,46.75,46.81,46.68,46.68,120828.81580532467,26.052,26.0855,26.013,26.013,120828.8158
2006-06-13 14:20:00,46.68,46.69,46.24,46.34,268280.9300084328,26.013,26.0186,25.7678,25.8235,268280.93
2006-06-13 14:25:00,46.34,46.4,46.25,46.34,196241.4166967836,25.8235,25.857,25.7734,25.8235,196241.4167
2006-06-13 14:30:00,46.35,46.43,46.25,46.28,169497.65088543552,25.8291,25.8737,25.7734,25.7901,169497.6509
2006-06-13 14:35:00,46.28,46.31,45.95,46.04,220455.36682327432,25.7901,25.8068,25.6062,25.6564,220455.3668
2006-06-13 14:40:00,46.06,46.09,45.95,46.05,252981.56848572465,25.6675,25.6842,25.6062,25.6619,252981.5685
2006-06-13 14:45:00,46.04,46.05,45.67,45.69,219130.22527406336,25.6564,25.6619,25.4502,25.4613,219130.2253
2006-06-13 14:50:00,45.69,45.7,45.39,45.43,277556.92085290933,25.4613,25.4669,25.2941,25.3164,277556.9209
2006-06-13 14:55:00,45.44,45.58,45.41,45.56,322732.2009396459,25.322,25.4,25.3053,25.3889,322732.2009
2006-06-13 15:00:00,45.53,45.56,45.3,45.36,305866.76304059755,25.3722,25.3889,25.244,25.2774,305866.763
2006-06-13 15:05:00,45.36,45.42,45.26,45.36,226117.335260812,25.2774,25.3109,25.2217,25.2774,226117.3353
2006-06-13 15:10:00,45.36,45.51,45.34,45.38,225153.5959522949,25.2774,25.361,25.2663,25.2886,225153.596
2006-06-13 15:15:00,45.38,45.61,45.37,45.59,156366.70280689074,25.2886,25.4167,25.283,25.4056,156366.7028
2006-06-13 15:20:00,45.59,45.91,45.57,45.86,205035.5378870016,25.4056,25.5839,25.3944,25.5561,205035.5379
2006-06-13 15:25:00,45.89,46.2,45.86,46.2,196120.9492832189,25.5728,25.7455,25.5561,25.7455,196120.9493
2006-06-13 15:30:00,46.15,46.4,46.14,46.32,267317.1906999157,25.7177,25.857,25.7121,25.8124,267317.1907
2006-06-13 15:35:00,46.37,46.4,46.15,46.2,275388.50740874594,25.8403,25.857,25.7177,25.7455,275388.5074
2006-06-13 15:40:00,46.18,46.3,46.17,46.22,390314.4199494037,25.7344,25.8012,25.7288,25.7567,390314.4199
2006-06-13 15:45:00,46.24,46.24,45.76,45.8,428020.7203951332,25.7678,25.7678,25.5003,25.5226,428020.7204
2006-06-13 15:50:00,45.76,45.88,45.57,45.64,481990.12167208776,25.5003,25.5672,25.3944,25.4335,481990.1217
2006-06-13 15:55:00,45.66,45.85,45.63,45.85,477050.95771593787,25.4446,25.5505,25.4279,25.5505,477050.9577
2006-06-14 09:30:00,46.07,46.49,46.07,46.46,122635.82700879412,25.6731,25.9071,25.6731,25.8904,122635.827
2006-06-14 09:35:00,46.48,46.69,46.36,46.58,192025.05722202145,25.9016,26.0186,25.8347,25.9573,192025.0572
2006-06-14 09:40:00,46.57,46.58,46.29,46.34,154198.2893627274,25.9517,25.9573,25.7957,25.8235,154198.2894
2006-06-14 09:45:00,46.28,46.33,46.18,46.22,129743.40440910734,25.7901,25.818,25.7344,25.7567,129743.4044
2006-06-14 09:50:00,46.21,46.39,46.12,46.39,207444.8861582942,25.7511,25.8514,25.7009,25.8514,207444.8862
2006-06-14 09:55:00,46.39,46.57,46.29,46.46,112877.96651005904,25.8514,25.9517,25.7957,25.8904,112877.9665
2006-06-14 10:00:00,46.44,46.6,46.28,46.6,124924.70786652212,25.8793,25.9684,25.7901,25.9684,124924.7079
2006-06-14 10:05:00,46.61,46.73,46.57,46.65,133959.76388386943,25.974,26.0409,25.9517,25.9963,133959.7639
2006-06-14 10:10:00,46.73,46.74,46.64,46.69,117817.13046620892,26.0409,26.0464,25.9907,26.0186,117817.1305
2006-06-14 10:15:00,46.69,46.71,46.57,46.59,95169.25671605831,26.0186,26.0297,25.9517,25.9629,95169.2567
2006-06-14 10:20:00,46.59,46.68,46.49,46.59,71075.77400313216,25.9629,26.013,25.9071,25.9629,71075.774
2006-06-14 10:25:00,46.59,46.63,46.42,46.54,72159.98072521384,25.9629,25.9851,25.8681,25.935,72159.9807
2006-06-14 10:30:00,46.54,46.65,46.48,46.59,176364.29345861948,25.935,25.9963,25.9016,25.9629,176364.2935
2006-06-14 10:35:00,46.59,46.65,46.4,46.44,80351.76484760873,25.9629,25.9963,25.857,25.8793,80351.7648
2006-06-14 10:40:00,46.45,46.52,46.4,46.49,135887.24250090352,25.8848,25.9238,25.857,25.9071,135887.2425
2006-06-14 10:45:00,46.49,46.52,46.41,46.47,63004.4572943019,25.9071,25.9238,25.8625,25.896,63004.4573
2006-06-14 10:50:00,46.47,46.47,46.34,46.39,1280086.7365377666,25.896,25.896,25.8235,25.8514,1280086.7365
2006-06-14 10:55:00,46.38,46.44,46.13,46.14,93000.84327189496,25.8458,25.8793,25.7065,25.7121,93000.8433
2006-06-14 11:00:00,46.15,46.27,46.15,46.22,116371.52150343334,25.7177,25.7845,25.7177,25.7567,116371.5215
2006-06-14 11:05:00,46.24,46.3,46.23,46.26,86375.13552584028,25.7678,25.8012,25.7622,25.779,86375.1355
2006-06-14 11:10:00,46.27,46.48,46.27,46.38,87338.87483435731,25.7845,25.9016,25.7845,25.8458,87338.8748
2006-06-14 11:15:00,46.39,46.5,46.37,46.47,165522.22623780268,25.8514,25.9127,25.8403,25.896,165522.2262
2006-06-14 11:20:00,46.46,46.47,46.39,46.44,57222.02144319962,25.8904,25.896,25.8514,25.8793,57222.0214
2006-06-14 11:25:00,46.42,46.44,46.39,46.44,75533.0683050235,25.8681,25.8793,25.8514,25.8793,75533.0683
2006-06-14 11:30:00,46.44,46.51,46.39,46.49,131550.41561257682,25.8793,25.9183,25.8514,25.9071,131550.4156
2006-06-14 11:35:00,46.52,46.52,46.31,46.33,96976.26791952776,25.9238,25.9238,25.8068,25.818,96976.2679
2006-06-14 11:40:00,46.33,46.44,46.3,46.31,53246.5967955668,25.818,25.8793,25.8012,25.8068,53246.5968
2006-06-14 11:45:00,46.3,46.36,46.27,46.28,57101.55402963499,25.8012,25.8347,25.7845,25.7901,57101.554
2006-06-14 11:50:00,46.28,46.32,46.24,46.28,41199.855439103725,25.7901,25.8124,25.7678,25.7901,41199.8554
2006-06-14 11:55:00,46.28,46.3,46.24,46.28,63004.4572943019,25.7901,25.8012,25.7678,25.7901,63004.4573
2006-06-14 12:00:00,46.29,46.32,46.23,46.31,79026.6232983978,25.7957,25.8124,25.7622,25.8068,79026.6233
2006-06-14 12:05:00,46.31,46.39,46.25,46.39,64931.93591133599,25.8068,25.8514,25.7734,25.8514,64931.9359
2006-06-14 12:10:00,46.4,46.48,46.37,46.39,40477.05095771594,25.857,25.9016,25.8403,25.8514,40477.051
2006-06-14 12:15:00,46.39,46.56,46.37,46.39,78183.35140344537,25.8514,25.9461,25.8403,25.8514,78183.3514
2006-06-14 12:20:00,46.39,46.56,46.39,46.44,81917.84122394893,25.8514,25.9461,25.8514,25.8793,81917.8412
2006-06-14 12:25:00,46.48,46.49,46.34,46.34,65654.74039272378,25.9016,25.9071,25.8235,25.8235,65654.7404
2006-06-14 12:30:00,46.35,46.43,46.32,46.39,51680.5204192266,25.8291,25.8737,25.8124,25.8514,51680.5204
2006-06-14 12:35:00,46.36,46.43,46.28,46.4,48427.90025298158,25.8347,25.8737,25.7901,25.857,48427.9003
2006-06-14 12:40:00,46.38,46.41,46.29,46.4,36019.7566558246,25.8458,25.8625,25.7957,25.857,36019.7567
2006-06-14 12:45:00,46.41,46.42,46.25,46.29,49150.70473436936,25.8625,25.8681,25.7734,25.7957,49150.7047
2006-06-14 12:50:00,46.27,46.31,46.21,46.27,53246.5967955668,25.7845,25.8068,25.7511,25.7845,53246.5968
2006-06-14 12:55:00,46.26,46.27,46.17,46.2,72882.78520660162,25.779,25.7845,25.7288,25.7455,72882.7852
2006-06-14 13:00:00,46.21,46.22,46.07,46.1,81074.56932899651,25.7511,25.7567,25.6731,25.6898,81074.5693
2006-06-14 13:05:00,46.14,46.19,46.07,46.08,76376.34019997591,25.7121,25.7399,25.6731,25.6787,76376.3402
2006-06-14 13:10:00,46.09,46.15,46.03,46.05,86375.13552584028,25.6842,25.7177,25.6508,25.6619,86375.1355
2006-06-14 13:15:00,46.05,46.09,45.89,45.93,83965.78725454766,25.6619,25.6842,25.5728,25.5951,83965.7873
2006-06-14 13:20:00,45.92,46.02,45.87,45.87,82399.71087820745,25.5895,25.6452,25.5616,25.5616,82399.7109
2006-06-14 13:25:00,45.87,45.87,45.69,45.76,106734.12841826287,25.5616,25.5616,25.4613,25.5003,106734.1284
2006-06-14 13:30:00,45.77,45.82,45.68,45.75,82761.11311890134,25.5059,25.5338,25.4557,25.4948,82761.1131
2006-06-14 13:35:00,45.76,45.85,45.68,45.73,54571.73834477775,25.5003,25.5505,25.4557,25.4836,54571.7383
2006-06-14 13:40:00,45.73,45.76,45.6,45.7,92278.03879050718,25.4836,25.5003,25.4112,25.4669,92278.0388
2006-06-14 13:45:00,45.7,45.8,45.61,45.77,73364.65486086014,25.4669,25.5226,25.4167,25.5059,73364.6549
2006-06-14 13:50:00,45.77,45.86,45.74,45.77,69509.69762679197,25.5059,25.5561,25.4892,25.5059,69509.6976
2006-06-14 13:55:00,45.78,45.95,45.77,45.95,53367.06420913144,25.5115,25.6062,25.5059,25.6062,53367.0642
2006-06-14 14:00:00,45.95,46.0,45.79,45.92,80592.69967473799,25.6062,25.6341,25.517,25.5895,80592.6997
2006-06-14 14:05:00,45.92,46.18,45.89,46.16,73364.65486086014,25.5895,25.7344,25.5728,25.7232,73364.6549
2006-06-14 14:10:00,46.16,46.16,45.95,45.97,91916.63654981328,25.7232,25.7232,25.6062,25.6174,91916.6365
2006-06-14 14:15:00,45.98,46.05,45.75,45.8,63727.26177568968,25.6229,25.6619,25.4948,25.5226,63727.2618
2006-06-14 14:20:00,45.81,45.95,45.71,45.71,84688.59173593544,25.5282,25.6062,25.4725,25.4725,84688.5917
2006-06-14 14:25:00,45.72,45.85,45.67,45.85,141187.80869774727,25.478,25.5505,25.4502,25.5505,141187.8087
2006-06-14 14:30:00,45.85,45.92,45.71,45.75,108300.20479460308,25.5505,25.5895,25.4725,25.4948,108300.2048
2006-06-14 14:35:00,45.75,45.9,45.74,45.84,110950.48789302495,25.4948,25.5783,25.4892,25.5449,110950.4879
2006-06-14 14:40:00,45.85,45.85,45.75,45.75,120828.81580532467,25.5505,25.5505,25.4948,25.4948,120828.8158
2006-06-14 14:45:00,45.75,45.78,45.61,45.77,112998.43392362368,25.4948,25.5115,25.4167,25.5059,112998.4339
2006-06-14 14:50:00,45.79,45.86,45.69,45.79,111793.75978797735,25.517,25.5561,25.4613,25.517,111793.7598
2006-06-14 14:55:00,45.79,45.9,45.73,45.9,76858.20985423443,25.517,25.5783,25.4836,25.5783,76858.2099
2006-06-14 15:00:00,45.9,45.9,45.74,45.8,139742.1997349717,25.5783,25.5783,25.4892,25.5226,139742.1997
2006-06-14 15:05:00,45.8,45.93,45.8,45.82,118419.46753403204,25.5226,25.5951,25.5226,25.5338,118419.4675
2006-06-14 15:10:00,45.81,45.87,45.76,45.87,95651.12637031684,25.5282,25.5616,25.5003,25.5616,95651.1264
2006-06-14 15:15:00,45.9,45.92,45.8,45.82,78544.75364413927,25.5783,25.5895,25.5226,25.5338,78544.7536
2006-06-14 15:20:00,45.84,45.88,45.8,45.8,61679.31574509096,25.5449,25.5672,25.5226,25.5226,61679.3157
2006-06-14 15:25:00,45.8,45.89,45.72,45.75,63486.32694856042,25.5226,25.5728,25.478,25.4948,63486.3269
2006-06-14 15:30:00,45.73,45.91,45.73,45.84,151668.47367787015,25.4836,25.5839,25.4836,25.5449,151668.4737
2006-06-14 15:35:00,45.85,46.04,45.84,46.01,146006.5052403325,25.5505,25.6564,25.5449,25.6396,146006.5052
2006-06-14 15:40:00,46.02,46.02,45.89,45.92,117696.66305264428,25.6452,25.6452,25.5728,25.5895,117696.6631
2006-06-14 15:45:00,45.92,45.99,45.88,45.95,177930.36983495965,25.5895,25.6285,25.5672,25.6062,177930.3698
2006-06-14 15:50:00,45.95,46.09,45.94,46.06,191543.1875677629,25.6062,25.6842,25.6006,25.6675,191543.1876
2006-06-14 15:55:00,46.06,46.13,46.05,46.12,167208.7700277075,25.6675,25.7065,25.6619,25.7009,167208.77
2006-06-15 09:30:00,46.82,46.95,46.77,46.86,241898.56643777865,26.091,26.1635,26.0632,26.1133,241898.5664
2006-06-15 09:35:00,46.83,46.99,46.75,46.99,142031.0805926997,26.0966,26.1858,26.052,26.1858,142031.0806
2006-06-15 09:40:00,46.99,47.12,46.98,47.09,122394.89218166488,26.1858,26.2582,26.1802,26.2415,122394.8922
2006-06-15 09:45:00,47.11,47.15,47.05,47.11,148656.78833875438,26.2526,26.2749,26.2192,26.2526,148656.7883
2006-06-15 09:50:00,47.11,47.11,46.88,46.98,89266.3534513914,26.2526,26.2526,26.1245,26.1802,89266.3535
2006-06-15 09:55:00,46.99,46.99,46.88,46.94,102156.3667028069,26.1858,26.1858,26.1245,26.1579,102156.3667
2006-06-15 10:00:00,46.93,46.96,46.73,46.73,131309.48078544755,26.1523,26.169,26.0409,26.0409,131309.4808
2006-06-15 10:05:00,46.73,46.86,46.73,46.83,85170.46139019396,26.0409,26.1133,26.0409,26.0966,85170.4614
2006-06-15 10:10:00,46.83,46.9,46.81,46.85,176605.22828574872,26.0966,26.1356,26.0855,26.1077,176605.2283
2006-06-15 10:15:00,46.85,46.94,46.83,46.9,149500.0602337068,26.1077,26.1579,26.0966,26.1356,149500.0602
2006-06-15 10:20:00,46.91,46.92,46.82,46.85,72762.31779303699,26.1412,26.1468,26.091,26.1077,72762.3178
2006-06-15 10:25:00,46.84,46.91,46.79,46.88,91073.36465486088,26.1022,26.1412,26.0743,26.1245,91073.3647
2006-06-15 10:30:00,46.88,46.92,46.73,46.83,215275.2680399952,26.1245,26.1468,26.0409,26.0966,215275.268
2006-06-15 10:35:00,46.84,46.9,46.78,46.83,118901.33718829058,26.1022,26.1356,26.0687,26.0966,118901.3372
2006-06-15 10:40:00,46.83,46.88,46.78,46.82,93362.24551258884,26.0966,26.1245,26.0687,26.091,93362.2455
2006-06-15 10:45:00,46.82,46.94,46.81,46.89,97217.20274665704,26.091,26.1579,26.0855,26.13,97217.2027
2006-06-15 10:50:00,46.87,47.04,46.83,47.04,76255.87278641129,26.1189,26.2136,26.0966,26.2136,76255.8728
2006-06-15 10:55:00,47.04,47.04,46.98,46.98,79267.55812552705,26.2136,26.2136,26.1802,26.1802,79267.5581
2006-06-15 11:00:00,46.98,47.12,46.98,47.03,132152.75268039998,26.1802,26.2582,26.1802,26.2081,132152.7527
2006-06-15 11:05:00,47.03,47.12,47.01,47.1,141067.34128418265,26.2081,26.2582,26.1969,26.2471,141067.3413
2006-06-15 11:10:00,47.11,47.22,47.11,47.12,111070.95530658956,26.2526,26.3139,26.2526,26.2582,111070.9553
2006-06-15 11:15:00,47.16,47.26,47.15,47.22,73244.18744729551,26.2805,26.3362,26.2749,26.3139,73244.1874
2006-06-15 11:20:00,47.22,47.24,47.09,47.13,52162.39007348513,26.3139,26.3251,26.2415,26.2638,52162.3901
2006-06-15 11:25:00,47.12,47.15,47.07,47.08,59510.902300927606,26.2582,26.2749,26.2303,26.2359,59510.9023
2006-06-15 11:30:00,47.08,47.09,46.96,47.03,52764.72714130828,26.2359,26.2415,26.169,26.2081,52764.7271
2006-06-15 11:35:00,47.04,47.04,46.92,46.95,67341.2841826286,26.2136,26.2136,26.1468,26.1635,67341.2842
2006-06-15 11:40:00,46.96,46.98,46.84,46.86,59872.304541621495,26.169,26.1802,26.1022,26.1133,59872.3045
2006-06-15 11:45:00,46.85,46.92,46.85,46.86,61920.25057222022,26.1077,26.1468,26.1077,26.1133,61920.2506
2006-06-15 11:50:00,46.86,46.94,46.86,46.9,87097.94000722806,26.1133,26.1579,26.1133,26.1356,87097.94
2006-06-15 11:55:00,46.9,46.95,46.87,46.95,73966.9919286833,26.1356,26.1635,26.1189,26.1635,73966.9919
2006-06-15 12:00:00,46.93,46.93,46.88,46.92,109504.87893024938,26.1523,26.1523,26.1245,26.1468,109504.8789
2006-06-15 12:05:00,46.93,47.04,46.9,46.98,80833.63450186726,26.1523,26.2136,26.1356,26.1802,80833.6345
2006-06-15 12:10:00,46.96,47.01,46.89,46.93,80231.2974340441,26.169,26.1969,26.13,26.1523,80231.2974
2006-06-15 12:15:00,46.92,46.95,46.87,46.91,48186.96542585232,26.1468,26.1635,26.1189,26.1412,48186.9654
2006-06-15 12:20:00,46.91,46.98,46.9,46.98,45536.68232743043,26.1412,26.1802,26.1356,26.1802,45536.6823
2006-06-15 12:25:00,46.97,47.02,46.92,47.01,39754.24647632816,26.1746,26.2025,26.1468,26.1969,39754.2465
2006-06-15 12:30:00,47.02,47.15,46.97,47.11,66979.88194193471,26.2025,26.2749,26.1746,26.2526,66979.8819
2006-06-15 12:35:00,47.09,47.09,47.01,47.05,32164.79942175642,26.2415,26.2415,26.1969,26.2192,32164.7994
2006-06-15 12:40:00,47.05,47.09,47.0,47.07,40838.45319840984,26.2192,26.2415,26.1913,26.2303,40838.4532
2006-06-15 12:45:00,47.05,47.13,47.05,47.07,13853.75255993254,26.2192,26.2638,26.2192,26.2303,13853.7526
2006-06-15 12:50:00,47.07,47.11,47.03,47.05,31923.86459462716,26.2303,26.2526,26.2081,26.2192,31923.8646
2006-06-15 12:55:00,47.05,47.07,46.98,47.02,53126.129382002175,26.2192,26.2303,26.1802,26.2025,53126.1294
2006-06-15 13:00:00,47.03,47.07,46.98,47.05,41802.19250692688,26.2081,26.2303,26.1802,26.2192,41802.1925
2006-06-15 13:05:00,47.04,47.09,47.03,47.07,41802.19250692688,26.2136,26.2415,26.2081,26.2303,41802.1925
2006-06-15 13:10:00,47.09,47.15,47.07,47.13,21081.797373810383,26.2415,26.2749,26.2303,26.2638,21081.7974
2006-06-15 13:15:00,47.15,47.15,47.07,47.12,28912.179255511383,26.2749,26.2749,26.2303,26.2582,28912.1793
2006-06-15 13:20:00,47.12,47.13,47.09,47.09,26984.70063847729,26.2582,26.2638,26.2415,26.2415,26984.7006
2006-06-15 13:25:00,47.09,47.12,47.04,47.07,32526.201662450312,26.2415,26.2582,26.2136,26.2303,32526.2017
2006-06-15 13:30:00,47.07,47.07,46.89,46.98,52282.85748704976,26.2303,26.2303,26.13,26.1802,52282.8575
2006-06-15 13:35:00,46.98,46.98,46.86,46.96,49150.70473436936,26.1802,26.1802,26.1133,26.169,49150.7047
2006-06-15 13:40:00,46.96,47.03,46.94,47.0,37465.365618600175,26.169,26.2081,26.1579,26.1913,37465.3656
2006-06-15 13:45:00,47.0,47.11,46.9,47.07,58547.16299241056,26.1913,26.2526,26.1356,26.2303,58547.163
2006-06-15 13:50:00,47.07,47.07,46.91,46.97,46620.88904951211,26.2303,26.2303,26.1412,26.1746,46620.889
2006-06-15 13:55:00,46.98,47.15,46.98,47.15,41320.32285266836,26.1802,26.2749,26.1802,26.2749,41320.3229
2006-06-15 14:00:00,47.15,47.3,47.12,47.25,71919.04589808457,26.2749,26.3585,26.2582,26.3306,71919.0459
2006-06-15 14:05:00,47.27,47.32,47.17,47.21,37947.2352728587,26.3418,26.3697,26.2861,26.3084,37947.2353
2006-06-15 14:10:00,47.22,47.32,47.18,47.27,68305.02349114565,26.3139,26.3697,26.2916,26.3418,68305.0235
2006-06-15 14:15:00,47.26,47.47,47.24,47.46,78062.88398988075,26.3362,26.4532,26.3251,26.4477,78062.884
2006-06-15 14:20:00,47.46,47.55,47.45,47.49,139260.33008071317,26.4477,26.4978,26.4421,26.4644,139260.3301
2006-06-15 14:25:00,47.49,47.49,47.4,47.47,32887.603903144205,26.4644,26.4644,26.4142,26.4532,32887.6039
2006-06-15 14:30:00,47.46,47.51,47.36,47.44,85893.26587158175,26.4477,26.4755,26.3919,26.4365,85893.2659
2006-06-15 14:35:00,47.44,47.61,47.37,47.61,52403.32490061439,26.4365,26.5313,26.3975,26.5313,52403.3249
2006-06-15 14:40:00,47.61,47.73,47.51,47.63,74087.45934224792,26.5313,26.5981,26.4755,26.5424,74087.4593
2006-06-15 14:45:00,47.63,47.69,47.45,47.6,61317.91350439707,26.5424,26.5758,26.4421,26.5257,61317.9135
2006-06-15 14:50:00,47.58,47.69,47.48,47.65,46139.01939525359,26.5145,26.5758,26.4588,26.5536,46139.0194
2006-06-15 14:55:00,47.63,47.67,47.49,47.6,53728.466449825326,26.5424,26.5647,26.4644,26.5257,53728.4664
2006-06-15 15:00:00,47.59,47.6,47.51,47.52,35899.28924225997,26.5201,26.5257,26.4755,26.4811,35899.2892
2006-06-15 15:05:00,47.54,47.62,47.51,47.52,93723.64775328274,26.4923,26.5368,26.4755,26.4811,93723.6478
2006-06-15 15:10:00,47.53,47.64,47.5,47.64,103361.0408384532,26.4867,26.548,26.47,26.548,103361.0408
2006-06-15 15:15:00,47.65,47.73,47.56,47.57,161064.93193591136,26.5536,26.5981,26.5034,26.509,161064.9319
2006-06-15 15:20:00,47.57,47.7,47.56,47.57,112034.69461510662,26.509,26.5814,26.5034,26.509,112034.6946
2006-06-15 15:25:00,47.57,47.67,47.5,47.55,136610.0469822913,26.509,26.5647,26.47,26.4978,136610.047
2006-06-15 15:30:00,47.56,47.7,47.52,47.66,160101.1926273943,26.5034,26.5814,26.4811,26.5591,160101.1926
2006-06-15 15:35:00,47.66,47.69,47.56,47.57,167449.70485483675,26.5591,26.5758,26.5034,26.509,167449.7049
2006-06-15 15:40:00,47.58,47.7,47.57,47.67,191061.3179135044,26.5145,26.5814,26.509,26.5647,191061.3179
2006-06-15 15:45:00,47.67,47.68,47.56,47.57,217564.1488977232,26.5647,26.5703,26.5034,26.509,217564.1489
2006-06-15 15:50:00,47.57,47.57,47.39,47.43,171425.1295024696,26.509,26.509,26.4087,26.431,171425.1295
2006-06-15 15:55:00,47.44,47.61,47.43,47.58,206481.1468497772,26.4365,26.5313,26.431,26.5145,206481.1468
2006-06-16 09:30:00,47.59,47.59,47.47,47.47,1039633.7790627636,26.5201,26.5201,26.4532,26.4532,1039633.7791
2006-06-16 09:35:00,47.45,47.51,47.3,47.3,55053.60799903626,26.4421,26.4755,26.3585,26.3585,55053.608
2006-06-16 09:40:00,47.26,47.48,47.26,47.37,81435.9715696904,26.3362,26.4588,26.3362,26.3975,81435.9716
2006-06-16 09:45:00,47.38,47.47,47.2,47.45,79147.09071196242,26.4031,26.4532,26.3028,26.4421,79147.0907
2006-06-16 09:50:00,47.47,47.54,47.45,47.46,36140.22406938923,26.4532,26.4923,26.4421,26.4477,36140.2241
2006-06-16 09:55:00,47.44,47.44,47.2,47.37,48548.367666546204,26.4365,26.4365,26.3028,26.3975,48548.3677
2006-06-16 10:00:00,47.37,47.49,47.33,47.4,64450.066257077466,26.3975,26.4644,26.3752,26.4142,64450.0663
2006-06-16 10:05:00,47.4,47.45,47.32,47.35,83724.85242741839,26.4142,26.4421,26.3697,26.3864,83724.8524
2006-06-16 10:10:00,47.35,47.36,47.13,47.26,73485.12227442478,26.3864,26.3919,26.2638,26.3362,73485.1223
2006-06-16 10:15:00,47.24,47.27,47.03,47.03,57824.35851102277,26.3251,26.3418,26.2081,26.2081,57824.3585
2006-06-16 10:20:00,47.03,47.13,46.98,47.13,62643.055053608005,26.2081,26.2638,26.1802,26.2638,62643.0551
2006-06-16 10:25:00,47.13,47.28,47.12,47.23,89989.1579327792,26.2638,26.3474,26.2582,26.3195,89989.1579
2006-06-16 10:30:00,47.22,47.29,47.17,47.17,74207.92675581256,26.3139,26.3529,26.2861,26.2861,74207.9268
2006-06-16 10:35:00,47.17,47.27,47.17,47.22,59872.304541621495,26.2861,26.3418,26.2861,26.3139,59872.3045
2006-06-16 10:40:00,47.22,47.23,47.15,47.17,41199.855439103725,26.3139,26.3195,26.2749,26.2861,41199.8554
2006-06-16 10:45:00,47.17,47.19,47.07,47.07,48548.367666546204,26.2861,26.2972,26.2303,26.2303,48548.3677
2006-06-16 10:50:00,47.07,47.24,47.01,47.21,40597.518371280574,26.2303,26.3251,26.1969,26.3084,40597.5184
2006-06-16 10:55:00,47.22,47.24,47.11,47.22,24334.417540055416,26.3139,26.3251,26.2526,26.3139,24334.4175
2006-06-16 11:00:00,47.22,47.32,47.16,47.29,48427.90025298158,26.3139,26.3697,26.2805,26.3529,48427.9003
2006-06-16 11:05:00,47.27,47.37,47.26,47.32,101433.56222141912,26.3418,26.3975,26.3362,26.3697,101433.5622
2006-06-16 11:10:00,47.29,47.32,47.23,47.23,35176.48476087219,26.3529,26.3697,26.3195,26.3195,35176.4848
2006-06-16 11:15:00,47.22,47.27,47.16,47.26,40115.64871702205,26.3139,26.3418,26.2805,26.3362,40115.6487
2006-06-16 11:20:00,47.26,47.27,47.07,47.13,39151.909408505,26.3362,26.3418,26.2303,26.2638,39151.9094
2006-06-16 11:25:00,47.11,47.12,47.0,47.07,55174.0754126009,26.2526,26.2582,26.1913,26.2303,55174.0754
2006-06-16 11:30:00,47.05,47.13,47.03,47.05,46379.95422238285,26.2192,26.2638,26.2081,26.2192,46379.9542
2006-06-16 11:35:00,47.04,47.28,47.04,47.23,52162.39007348513,26.2136,26.3474,26.2136,26.3195,52162.3901
2006-06-16 11:40:00,47.25,47.25,47.14,47.23,26502.83098421877,26.3306,26.3306,26.2693,26.3195,26502.831
2006-06-16 11:45:00,47.23,47.3,47.16,47.17,42284.0621611854,26.3195,26.3585,26.2805,26.2861,42284.0622
2006-06-16 11:50:00,47.19,47.25,47.17,47.22,43729.67112396097,26.2972,26.3306,26.2861,26.3139,43729.6711
2006-06-16 11:55:00,47.22,47.22,47.12,47.12,19756.65582459945,26.3139,26.3139,26.2582,26.2582,19756.6558
2006-06-16 12:00:00,47.12,47.28,47.08,47.17,66136.6100469823,26.2582,26.3474,26.2359,26.2861,66136.61
2006-06-16 12:05:00,47.17,47.27,47.14,47.23,37706.30044572944,26.2861,26.3418,26.2693,26.3195,37706.3004
2006-06-16 12:10:00,47.23,47.27,47.03,47.04,49271.17214793399,26.3195,26.3418,26.2081,26.2136,49271.1721
2006-06-16 12:15:00,47.06,47.16,46.99,47.04,50234.91145645104,26.2248,26.2805,26.1858,26.2136,50234.9115
2006-06-16 12:20:00,47.07,47.13,47.03,47.06,33369.47355740273,26.2303,26.2638,26.2081,26.2248,33369.4736
2006-06-16 12:25:00,47.07,47.14,47.05,47.13,46018.55198168896,26.2303,26.2693,26.2192,26.2638,46018.552
2006-06-16 12:30:00,47.14,47.17,47.07,47.12,33489.94097096736,26.2693,26.2861,26.2303,26.2582,33489.941
2006-06-16 12:35:00,47.12,47.12,46.94,46.98,51439.58559209734,26.2582,26.2582,26.1579,26.1802,51439.5856
2006-06-16 12:40:00,46.96,47.07,46.96,46.98,47464.16094446453,26.169,26.2303,26.169,26.1802,47464.1609
2006-06-16 12:45:00,46.98,47.15,46.98,47.01,39513.3116491989,26.1802,26.2749,26.1802,26.1969,39513.3116
2006-06-16 12:50:00,47.01,47.22,47.01,47.22,26382.36357065414,26.1969,26.3139,26.1969,26.3139,26382.3636
2006-06-16 12:55:00,47.22,47.24,47.12,47.21,43127.33405613782,26.3139,26.3251,26.2582,26.3084,43127.3341
2006-06-16 13:00:00,47.2,47.26,47.18,47.26,59631.36971449223,26.3028,26.3362,26.2916,26.3362,59631.3697
2006-06-16 13:05:00,47.25,47.27,47.19,47.23,36742.56113721239,26.3306,26.3418,26.2972,26.3195,36742.5611
2006-06-16 13:10:00,47.24,47.26,47.22,47.25,46139.01939525359,26.3251,26.3362,26.3139,26.3306,46139.0194
2006-06-16 13:15:00,47.24,47.24,47.22,47.23,69148.29538609806,26.3251,26.3251,26.3139,26.3195,69148.2954
2006-06-16 13:20:00,47.24,47.25,47.23,47.25,18672.44910251777,26.3251,26.3306,26.3195,26.3306,18672.4491
2006-06-16 13:25:00,47.27,47.32,47.27,47.27,66016.14263341766,26.3418,26.3697,26.3418,26.3418,66016.1426
2006-06-16 13:30:00,47.27,47.29,47.16,47.2,26141.42874352488,26.3418,26.3529,26.2805,26.3028,26141.4287
2006-06-16 13:35:00,47.2,47.21,47.13,47.15,42645.4644018793,26.3028,26.3084,26.2638,26.2749,42645.4644
2006-06-16 13:40:00,47.15,47.17,47.07,47.12,27346.102879171187,26.2749,26.2861,26.2303,26.2582,27346.1029
2006-06-16 13:45:00,47.13,47.16,47.11,47.16,16744.97048548368,26.2638,26.2805,26.2526,26.2805,16744.9705
2006-06-16 13:50:00,47.16,47.22,47.14,47.19,15901.698590531263,26.2805,26.3139,26.2693,26.2972,15901.6986
2006-06-16 13:55:00,47.17,47.23,47.17,47.18,16263.100831225156,26.2861,26.3195,26.2861,26.2916,16263.1008
2006-06-16 14:00:00,47.17,47.27,47.17,47.17,29514.51632333454,26.2861,26.3418,26.2861,26.2861,29514.5163
2006-06-16 14:05:00,47.17,47.22,47.17,47.2,13371.882905674016,26.2861,26.3139,26.2861,26.3028,13371.8829
2006-06-16 14:10:00,47.2,47.25,47.17,47.21,21443.19961450428,26.3028,26.3306,26.2861,26.3084,21443.1996
2006-06-16 14:15:00,47.21,47.32,47.19,47.22,69630.16504035659,26.3084,26.3697,26.2972,26.3139,69630.165
2006-06-16 14:20:00,47.2,47.31,47.2,47.27,28309.842187688235,26.3028,26.3641,26.3028,26.3418,28309.8422
2006-06-16 14:25:00,47.27,47.27,47.17,47.24,42284.0621611854,26.3418,26.3418,26.2861,26.3251,42284.0622
2006-06-16 14:30:00,47.25,47.31,47.22,47.29,35056.01734730756,26.3306,26.3641,26.3139,26.3529,35056.0173
2006-06-16 14:35:00,47.29,47.32,47.21,47.24,30357.78821828696,26.3529,26.3697,26.3084,26.3251,30357.7882
2006-06-16 14:40:00,47.22,47.28,47.19,47.22,24454.884953620047,26.3139,26.3474,26.2972,26.3139,24454.885
2006-06-16 14:45:00,47.21,47.23,47.18,47.23,34574.14769304903,26.3084,26.3195,26.2916,26.3195,34574.1477
2006-06-16 14:50:00,47.23,47.27,47.22,47.26,38670.03975424648,26.3195,26.3418,26.3139,26.3362,38670.0398
2006-06-16 14:55:00,47.26,47.31,47.24,47.29,20720.395133116494,26.3362,26.3641,26.3251,26.3529,20720.3951
2006-06-16 15:00:00,47.29,47.32,47.28,47.31,86375.13552584028,26.3529,26.3697,26.3474,26.3641,86375.1355
2006-06-16 15:05:00,47.3,47.32,47.24,47.3,58306.228165281296,26.3585,26.3697,26.3251,26.3585,58306.2282
2006-06-16 15:10:00,47.31,47.33,47.28,47.31,40717.9857848452,26.3641,26.3752,26.3474,26.3641,40717.9858
2006-06-16 15:15:00,47.31,47.32,47.27,47.32,45054.81267317191,26.3641,26.3697,26.3418,26.3697,45054.8127
2006-06-16 15:20:00,47.32,47.34,47.29,47.32,43970.60595109024,26.3697,26.3808,26.3529,26.3697,43970.606
2006-06-16 15:25:00,47.32,47.43,47.32,47.42,58065.293338152034,26.3697,26.431,26.3697,26.4254,58065.2933
2006-06-16 15:30:00,47.42,47.47,47.39,47.46,69630.16504035659,26.4254,26.4532,26.4087,26.4477,69630.165
2006-06-16 15:35:00,47.44,47.45,47.26,47.31,75412.60089145887,26.4365,26.4421,26.3362,26.3641,75412.6009
2006-06-16 15:40:00,47.3,47.35,47.3,47.3,85893.26587158175,26.3585,26.3864,26.3585,26.3585,85893.2659
2006-06-16 15:45:00,47.31,47.32,47.24,47.27,90711.96241416698,26.3641,26.3697,26.3251,26.3418,90711.9624
2006-06-16 15:50:00,47.27,47.32,47.27,47.3,59992.77195518613,26.3418,26.3697,26.3418,26.3585,59992.772
2006-06-16 15:55:00,47.3,47.32,47.27,47.31,120467.41356463078,26.3585,26.3697,26.3418,26.3641,120467.4136
2006-06-19 09:30:00,47.51,47.59,47.48,47.56,90350.56017347307,26.4755,26.5201,26.4588,26.5034,90350.5602
2006-06-19 09:35:00,47.56,47.7,47.55,47.56,112516.56426936516,26.5034,26.5814,26.4978,26.5034,112516.5643
2006-06-19 09:40:00,47.55,47.66,47.38,47.39,52041.9226599205,26.4978,26.5591,26.4031,26.4087,52041.9227
2006-06-19 09:45:00,47.4,47.42,47.32,47.37,85049.99397662932,26.4142,26.4254,26.3697,26.3975,85049.994
2006-06-19 09:50:00,47.38,47.51,47.32,47.49,60715.57643657392,26.4031,26.4755,26.3697,26.4644,60715.5764
2006-06-19 09:55:00,47.5,47.54,47.17,47.28,67341.2841826286,26.47,26.4923,26.2861,26.3474,67341.2842
2006-06-19 10:00:00,47.3,47.31,47.17,47.27,69027.82797253344,26.3585,26.3641,26.2861,26.3418,69027.828
2006-06-19 10:05:00,47.27,47.31,47.16,47.21,59631.36971449223,26.3418,26.3641,26.2805,26.3084,59631.3697
2006-06-19 10:10:00,47.21,47.22,47.04,47.15,44211.540778219496,26.3084,26.3139,26.2136,26.2749,44211.5408
2006-06-19 10:15:00,47.17,47.17,47.04,47.09,49993.976629321776,26.2861,26.2861,26.2136,26.2415,49993.9766
2006-06-19 10:20:00,47.07,47.08,46.88,46.88,48789.30249367547,26.2303,26.2359,26.1245,26.1245,48789.3025
2006-06-19 10:25:00,46.87,47.0,46.82,46.98,47946.03059872305,26.1189,26.1913,26.091,26.1802,47946.0306
2006-06-19 10:30:00,46.99,47.13,46.88,46.88,39874.71388989279,26.1858,26.2638,26.1245,26.1245,39874.7139
2006-06-19 10:35:00,46.89,47.16,46.79,47.15,71798.57848451994,26.13,26.2805,26.0743,26.2749,71798.5785
2006-06-19 10:40:00,47.13,47.19,47.11,47.19,43006.86664257319,26.2638,26.2972,26.2526,26.2972,43006.8666
2006-06-19 10:45:00,47.19,47.24,46.99,46.99,41440.79026623299,26.2972,26.3251,26.1858,26.1858,41440.7903
2006-06-19 10:50:00,46.99,47.23,46.98,47.17,36863.02855077702,26.1858,26.3195,26.1802,26.2861,36863.0286
2006-06-19 10:55:00,47.19,47.22,47.08,47.1,44332.00819178412,26.2972,26.3139,26.2359,26.2471,44332.0082
2006-06-19 11:00:00,47.08,47.27,47.07,47.15,43970.60595109024,26.2359,26.3418,26.2303,26.2749,43970.606
2006-06-19 11:05:00,47.17,47.18,47.02,47.14,55415.01023973016,26.2861,26.2916,26.2025,26.2693,55415.0102
2006-06-19 11:10:00,47.14,47.23,47.14,47.22,26141.42874352488,26.2693,26.3195,26.2693,26.3139,26141.4287
2006-06-19 11:15:00,47.22,47.22,47.09,47.21,56981.08661607036,26.3139,26.3139,26.2415,26.3084,56981.0866
2006-06-19 11:20:00,47.18,47.2,47.04,47.1,41320.32285266836,26.2916,26.3028,26.2136,26.2471,41320.3229
2006-06-19 11:25:00,47.1,47.12,47.03,47.05,37585.8330321648,26.2471,26.2582,26.2081,26.2192,37585.833
2006-06-19 11:30:00,47.05,47.2,47.03,47.13,38188.170099987954,26.2192,26.3028,26.2081,26.2638,38188.1701
2006-06-19 11:35:00,47.12,47.14,47.01,47.05,28550.777014817493,26.2582,26.2693,26.1969,26.2192,28550.777
2006-06-19 11:40:00,47.07,47.3,47.07,47.24,58306.228165281296,26.2303,26.3585,26.2303,26.3251,58306.2282
2006-06-19 11:45:00,47.25,47.31,47.21,47.27,46259.48680881822,26.3306,26.3641,26.3084,26.3418,46259.4868
2006-06-19 11:50:00,47.26,47.3,47.13,47.17,44934.34525960728,26.3362,26.3585,26.2638,26.2861,44934.3453
2006-06-19 11:55:00,47.17,47.22,47.11,47.19,37706.30044572944,26.2861,26.3139,26.2526,26.2972,37706.3004
2006-06-19 12:00:00,47.19,47.28,47.12,47.12,29032.646669076017,26.2972,26.3474,26.2582,26.2582,29032.6467
2006-06-19 12:05:00,47.12,47.27,47.11,47.19,43970.60595109024,26.2582,26.3418,26.2526,26.2972,43970.606
2006-06-19 12:10:00,47.18,47.22,47.14,47.22,31803.397181062526,26.2916,26.3139,26.2693,26.3139,31803.3972
2006-06-19 12:15:00,47.22,47.27,47.17,47.17,38549.57234068185,26.3139,26.3418,26.2861,26.2861,38549.5723
2006-06-19 12:20:00,47.17,47.2,47.08,47.11,33489.94097096736,26.2861,26.3028,26.2359,26.2526,33489.941
2006-06-19 12:25:00,47.11,47.2,47.11,47.14,20840.862546681125,26.2526,26.3028,26.2526,26.2693,20840.8625
2006-06-19 12:30:00,47.17,47.22,47.12,47.2,18913.383929647032,26.2861,26.3139,26.2582,26.3028,18913.3839
2006-06-19 12:35:00,47.17,47.22,47.11,47.17,30598.723045416216,26.2861,26.3139,26.2526,26.2861,30598.723
2006-06-19 12:40:00,47.18,47.22,47.17,47.17,19274.786170340925,26.2916,26.3139,26.2861,26.2861,19274.7862
2006-06-19 12:45:00,47.17,47.19,47.12,47.16,38670.03975424648,26.2861,26.2972,26.2582,26.2805,38670.0398
2006-06-19 12:50:00,47.16,47.17,47.04,47.1,19756.65582459945,26.2805,26.2861,26.2136,26.2471,19756.6558
2006-06-19 12:55:00,47.12,47.18,47.1,47.12,15901.698590531263,26.2582,26.2916,26.2471,26.2582,15901.6986
2006-06-19 13:00:00,47.12,47.12,46.99,47.03,27707.50511986508,26.2582,26.2582,26.1858,26.2081,27707.5051
2006-06-19 13:05:00,47.03,47.03,46.87,47.02,42163.59474762077,26.2081,26.2081,26.1189,26.2025,42163.5947
2006-06-19 13:10:00,47.01,47.01,46.77,46.88,39031.441994940375,26.1969,26.1969,26.0632,26.1245,39031.442
2006-06-19 13:15:00,46.88,46.94,46.82,46.83,22647.873750150586,26.1245,26.1579,26.091,26.0966,22647.8738
2006-06-19 13:20:00,46.84,46.86,46.72,46.78,24936.75460787857,26.1022,26.1133,26.0353,26.0687,24936.7546
2006-06-19 13:25:00,46.78,46.89,46.77,46.85,32767.13648957957,26.0687,26.13,26.0632,26.1077,32767.1365
2006-06-19 13:30:00,46.86,46.89,46.69,46.71,22888.808577279848,26.1133,26.13,26.0186,26.0297,22888.8086
2006-06-19 13:35:00,46.7,46.83,46.68,46.76,52282.85748704976,26.0242,26.0966,26.013,26.0576,52282.8575
2006-06-19 13:40:00,46.74,46.74,46.57,46.73,64088.66401638358,26.0464,26.0464,25.9517,26.0409,64088.664
2006-06-19 13:45:00,46.75,46.79,46.68,46.73,40236.11613058668,26.052,26.0743,26.013,26.0409,40236.1161
2006-06-19 13:50:00,46.73,46.78,46.65,46.73,29634.98373689917,26.0409,26.0687,25.9963,26.0409,29634.9837
2006-06-19 13:55:00,46.71,46.76,46.64,46.68,25298.156848572464,26.0297,26.0576,25.9907,26.013,25298.1568
2006-06-19 14:00:00,46.68,46.73,46.59,46.71,29394.04890976991,26.013,26.0409,25.9629,26.0297,29394.0489
2006-06-19 14:05:00,46.72,46.8,46.68,46.8,12528.6110107216,26.0353,26.0799,26.013,26.0799,12528.611
2006-06-19 14:10:00,46.82,46.86,46.75,46.81,24936.75460787857,26.091,26.1133,26.052,26.0855,24936.7546
2006-06-19 14:15:00,46.8,46.87,46.75,46.76,26020.96132996025,26.0799,26.1189,26.052,26.0576,26020.9613
2006-06-19 14:20:00,46.76,46.76,46.65,46.69,29032.646669076017,26.0576,26.0576,25.9963,26.0186,29032.6467
2006-06-19 14:25:00,46.68,46.83,46.68,46.82,33249.006143838094,26.013,26.0966,26.013,26.091,33249.0061
2006-06-19 14:30:00,46.83,46.9,46.79,46.83,34935.54993374293,26.0966,26.1356,26.0743,26.0966,34935.5499
2006-06-19 14:35:00,46.84,46.9,46.74,46.78,45898.08456812433,26.1022,26.1356,26.0464,26.0687,45898.0846
2006-06-19 14:40:00,46.8,46.85,46.65,46.68,25659.55908926636,26.0799,26.1077,25.9963,26.013,25659.5591
2006-06-19 14:45:00,46.68,46.76,46.64,46.69,31562.462353933264,26.013,26.0576,25.9907,26.0186,31562.4624
2006-06-19 14:50:00,46.7,46.83,46.68,46.8,49753.041802192514,26.0242,26.0966,26.013,26.0799,49753.0418
2006-06-19 14:55:00,46.8,46.81,46.59,46.59,51680.5204192266,26.0799,26.0855,25.9629,25.9629,51680.5204
2006-06-19 15:00:00,46.58,46.8,46.57,46.78,38549.57234068185,25.9573,26.0799,25.9517,26.0687,38549.5723
2006-06-19 15:05:00,46.77,46.82,46.66,46.73,60836.04385013854,26.0632,26.091,26.0019,26.0409,60836.0439
2006-06-19 15:10:00,46.74,46.86,46.74,46.86,51078.18335140345,26.0464,26.1133,26.0464,26.1133,51078.1834
2006-06-19 15:15:00,46.83,46.98,46.82,46.94,41561.25767979762,26.0966,26.1802,26.091,26.1579,41561.2577
2006-06-19 15:20:00,46.93,46.98,46.85,46.9,55896.87989398869,26.1523,26.1802,26.1077,26.1356,55896.8799
2006-06-19 15:25:00,46.89,47.08,46.88,47.02,81917.84122394893,26.13,26.2359,26.1245,26.2025,81917.8412
2006-06-19 15:30:00,47.02,47.15,46.93,46.95,61679.31574509096,26.2025,26.2749,26.1523,26.1635,61679.3157
2006-06-19 15:35:00,46.95,47.07,46.93,46.93,47946.03059872305,26.1635,26.2303,26.1523,26.1523,47946.0306
2006-06-19 15:40:00,46.91,46.96,46.83,46.83,79026.6232983978,26.1412,26.169,26.0966,26.0966,79026.6233
2006-06-19 15:45:00,46.82,46.88,46.68,46.88,81797.3738103843,26.091,26.1245,26.013,26.1245,81797.3738
2006-06-19 15:50:00,46.88,46.98,46.88,46.93,78906.15588483316,26.1245,26.1802,26.1245,26.1523,78906.1559
2006-06-19 15:55:00,46.93,46.97,46.91,46.92,114082.64064570537,26.1523,26.1746,26.1412,26.1468,114082.6406
2006-06-20 09:30:00,47.07,47.17,47.07,47.17,51078.18335140345,26.2303,26.2861,26.2303,26.2861,51078.1834
2006-06-20 09:35:00,47.12,47.23,47.12,47.19,64209.13142994821,26.2582,26.3195,26.2582,26.2972,64209.1314
2006-06-20 09:40:00,47.22,47.23,47.09,47.22,69630.16504035659,26.3139,26.3195,26.2415,26.3139,69630.165
2006-06-20 09:45:00,47.22,47.25,47.12,47.14,93844.11516684738,26.3139,26.3306,26.2582,26.2693,93844.1152
2006-06-20 09:50:00,47.14,47.27,47.13,47.22,42765.93181544392,26.2693,26.3418,26.2638,26.3139,42765.9318
2006-06-20 09:55:00,47.22,47.27,47.14,47.19,52162.39007348513,26.3139,26.3418,26.2693,26.2972,52162.3901
2006-06-20 10:00:00,47.23,47.25,47.14,47.24,30719.190458980847,26.3195,26.3306,26.2693,26.3251,30719.1905
2006-06-20 10:05:00,47.24,47.32,47.22,47.3,46259.48680881822,26.3251,26.3697,26.3139,26.3585,46259.4868
2006-06-20 10:10:00,47.3,47.41,47.27,47.37,76255.87278641129,26.3585,26.4198,26.3418,26.3975,76255.8728
2006-06-20 10:15:00,47.37,47.62,47.37,47.47,78665.2210577039,26.3975,26.5368,26.3975,26.4532,78665.2211
2006-06-20 10:20:00,47.42,47.52,47.39,47.42,45295.74750030117,26.4254,26.4811,26.4087,26.4254,45295.7475
2006-06-20 10:25:00,47.43,47.49,47.37,47.47,73605.58968798941,26.431,26.4644,26.3975,26.4532,73605.5897
2006-06-20 10:30:00,47.44,47.61,47.42,47.47,83604.38501385377,26.4365,26.5313,26.4254,26.4532,83604.385
2006-06-20 10:35:00,47.47,47.6,47.42,47.52,84206.72208167691,26.4532,26.5257,26.4254,26.4811,84206.7221
2006-06-20 10:40:00,47.53,47.56,47.33,47.37,42645.4644018793,26.4867,26.5034,26.3752,26.3975,42645.4644
2006-06-20 10:45:00,47.38,47.45,47.29,47.35,97940.00722804482,26.4031,26.4421,26.3529,26.3864,97940.0072
2006-06-20 10:50:00,47.36,47.44,47.31,47.41,39031.441994940375,26.3919,26.4365,26.3641,26.4198,39031.442
2006-06-20 10:55:00,47.41,47.41,47.27,47.34,34092.27803879051,26.4198,26.4198,26.3418,26.3808,34092.278
2006-06-20 11:00:00,47.33,47.42,47.25,47.42,45416.214913865806,26.3752,26.4254,26.3306,26.4254,45416.2149
2006-06-20 11:05:00,47.42,47.48,47.34,47.46,60956.51126370318,26.4254,26.4588,26.3808,26.4477,60956.5113
2006-06-20 11:10:00,47.45,47.51,47.43,47.51,101915.43187567763,26.4421,26.4755,26.431,26.4755,101915.4319
2006-06-20 11:15:00,47.48,47.5,47.42,47.46,27707.50511986508,26.4588,26.47,26.4254,26.4477,27707.5051
2006-06-20 11:20:00,47.47,47.51,47.41,47.47,45175.280086736544,26.4532,26.4755,26.4198,26.4532,45175.2801
2006-06-20 11:25:00,47.48,47.61,47.48,47.6,77942.41657631611,26.4588,26.5313,26.4588,26.5257,77942.4166
2006-06-20 11:30:00,47.6,47.64,47.53,47.58,48066.49801228768,26.5257,26.548,26.4867,26.5145,48066.498
2006-06-20 11:35:00,47.56,47.68,47.56,47.58,82520.17829177208,26.5034,26.5703,26.5034,26.5145,82520.1783
2006-06-20 11:40:00,47.6,47.66,47.54,47.56,36501.62631008313,26.5257,26.5591,26.4923,26.5034,36501.6263
2006-06-20 11:45:00,47.58,47.59,47.52,47.59,18431.51427538851,26.5145,26.5201,26.4811,26.5201,18431.5143
2006-06-20 11:50:00,47.57,47.6,47.47,47.51,52162.39007348513,26.509,26.5257,26.4532,26.4755,52162.3901
2006-06-20 11:55:00,47.52,47.56,47.46,47.49,28068.907360558973,26.4811,26.5034,26.4477,26.4644,28068.9074
2006-06-20 12:00:00,47.51,47.55,47.39,47.47,44332.00819178412,26.4755,26.4978,26.4087,26.4532,44332.0082
2006-06-20 12:05:00,47.47,47.52,47.37,47.44,31321.527526804,26.4532,26.4811,26.3975,26.4365,31321.5275
2006-06-20 12:10:00,47.42,47.49,47.38,47.49,20479.46030598723,26.4254,26.4644,26.4031,26.4644,20479.4603
2006-06-20 12:15:00,47.5,47.5,47.45,47.47,10721.59980725214,26.47,26.47,26.4421,26.4532,10721.5998
2006-06-20 12:20:00,47.47,47.59,47.46,47.57,25298.156848572464,26.4532,26.5201,26.4477,26.509,25298.1568
2006-06-20 12:25:00,47.56,47.56,47.42,47.42,23009.27599084448,26.5034,26.5034,26.4254,26.4254,23009.276
2006-06-20 12:30:00,47.42,47.48,47.4,47.46,36863.02855077702,26.4254,26.4588,26.4142,26.4477,36863.0286
2006-06-20 12:35:00,47.46,47.51,47.44,47.47,16865.43789904831,26.4477,26.4755,26.4365,26.4532,16865.4379
2006-06-20 12:40:00,47.48,47.51,47.39,47.41,32164.79942175642,26.4588,26.4755,26.4087,26.4198,32164.7994
2006-06-20 12:45:00,47.44,47.45,47.4,47.4,7830.381881701001,26.4365,26.4421,26.4142,26.4142,7830.3819
2006-06-20 12:50:00,47.41,47.42,47.24,47.32,33249.006143838094,26.4198,26.4254,26.3251,26.3697,33249.0061
2006-06-20 12:55:00,47.3,47.38,47.3,47.38,22406.938923021324,26.3585,26.4031,26.3585,26.4031,22406.9389
2006-06-20 13:00:00,47.38,47.44,47.37,47.37,23732.080472232265,26.4031,26.4365,26.3975,26.3975,23732.0805
2006-06-20 13:05:00,47.37,47.39,47.31,47.37,31321.527526804,26.3975,26.4087,26.3641,26.3975,31321.5275
2006-06-20 13:10:00,47.4,47.42,47.37,47.37,16744.97048548368,26.4142,26.4254,26.3975,26.3975,16744.9705
2006-06-20 13:15:00,47.38,47.42,47.37,47.42,8914.588603782679,26.4031,26.4254,26.3975,26.4254,8914.5886
2006-06-20 13:20:00,47.42,47.44,47.37,47.37,7589.4470545717395,26.4254,26.4365,26.3975,26.3975,7589.4471
2006-06-20 13:25:00,47.37,47.38,47.36,47.38,3132.1527526804,26.3975,26.4031,26.3919,26.4031,3132.1528
2006-06-20 13:30:00,47.37,47.37,47.2,47.31,38067.70268642333,26.3975,26.3975,26.3028,26.3641,38067.7027
2006-06-20 13:35:00,47.31,47.39,47.29,47.35,62763.52246717264,26.3641,26.4087,26.3529,26.3864,62763.5225
2006-06-20 13:40:00,47.38,47.51,47.37,47.48,58667.63040597519,26.4031,26.4755,26.3975,26.4588,58667.6304
2006-06-20 13:45:00,47.5,47.51,47.42,47.46,39995.18130345742,26.47,26.4755,26.4254,26.4477,39995.1813
2006-06-20 13:50:00,47.45,47.49,47.42,47.44,27707.50511986508,26.4421,26.4644,26.4254,26.4365,27707.5051
2006-06-20 13:55:00,47.45,47.45,47.37,47.43,32526.201662450312,26.4421,26.4421,26.3975,26.431,32526.2017
2006-06-20 14:00:00,47.44,47.44,47.34,47.38,38910.97458137574,26.4365,26.4365,26.3808,26.4031,38910.9746
2006-06-20 14:05:00,47.37,47.37,47.32,47.37,24334.417540055416,26.3975,26.3975,26.3697,26.3975,24334.4175
2006-06-20 14:10:00,47.38,47.45,47.3,47.36,55294.542826165525,26.4031,26.4421,26.3585,26.3919,55294.5428
2006-06-20 14:15:00,47.37,47.39,47.33,47.37,51921.455246355865,26.3975,26.4087,26.3752,26.3975,51921.4552
2006-06-20 14:20:00,47.37,47.39,47.27,47.29,49150.70473436936,26.3975,26.4087,26.3418,26.3529,49150.7047
2006-06-20 14:25:00,47.31,47.42,47.29,47.4,59992.77195518613,26.3641,26.4254,26.3529,26.4142,59992.772
2006-06-20 14:30:00,47.41,47.43,47.36,47.4,44332.00819178412,26.4198,26.431,26.3919,26.4142,44332.0082
2006-06-20 14:35:00,47.4,47.47,47.37,47.47,54330.803517648485,26.4142,26.4532,26.3975,26.4532,54330.8035
2006-06-20 14:40:00,47.47,47.49,47.44,47.46,49632.57438862788,26.4532,26.4644,26.4365,26.4477,49632.5744
2006-06-20 14:45:00,47.43,47.47,47.39,47.42,28912.179255511383,26.431,26.4532,26.4087,26.4254,28912.1793
2006-06-20 14:50:00,47.43,47.56,47.42,47.52,43127.33405613782,26.431,26.5034,26.4254,26.4811,43127.3341
2006-06-20 14:55:00,47.52,47.56,47.45,47.47,48548.367666546204,26.4811,26.5034,26.4421,26.4532,48548.3677
2006-06-20 15:00:00,47.47,47.47,47.42,47.42,32887.603903144205,26.4532,26.4532,26.4254,26.4254,32887.6039
2006-06-20 15:05:00,47.42,47.47,47.41,47.45,52041.9226599205,26.4254,26.4532,26.4198,26.4421,52041.9227
2006-06-20 15:10:00,47.46,47.51,47.44,47.49,47946.03059872305,26.4477,26.4755,26.4365,26.4644,47946.0306
2006-06-20 15:15:00,47.49,47.49,47.4,47.45,48066.49801228768,26.4644,26.4644,26.4142,26.4421,48066.498
2006-06-20 15:20:00,47.43,47.47,47.41,47.47,34935.54993374293,26.431,26.4532,26.4198,26.4532,34935.5499
2006-06-20 15:25:00,47.47,47.5,47.45,47.47,76496.80761354054,26.4532,26.47,26.4421,26.4532,76496.8076
2006-06-20 15:30:00,47.47,47.47,47.36,47.38,64691.00108420673,26.4532,26.4532,26.3919,26.4031,64691.0011
2006-06-20 15:35:00,47.39,47.4,47.11,47.12,140224.06938923022,26.4087,26.4142,26.2526,26.2582,140224.0694
2006-06-20 15:40:00,47.14,47.19,47.11,47.18,182387.664136851,26.2693,26.2972,26.2526,26.2916,182387.6641
2006-06-20 15:45:00,47.18,47.26,47.12,47.24,97819.5398144802,26.2916,26.3362,26.2582,26.3251,97819.5398
2006-06-20 15:50:00,47.26,47.38,47.23,47.38,150704.7343693531,26.3362,26.4031,26.3195,26.4031,150704.7344
2006-06-20 15:55:00,47.38,47.48,47.36,47.48,232983.97783399592,26.4031,26.4588,26.3919,26.4588,232983.9778
2006-06-21 09:30:00,48.74,48.81,48.49,48.63,445970.3650162632,27.161,27.2,27.0217,27.0997,445970.365
2006-06-21 09:35:00,48.64,49.18,48.64,49.07,506806.4088664017,27.1052,27.4062,27.1052,27.3449,506806.4089
2006-06-21 09:40:00,49.1,49.38,49.02,49.22,513552.584026021,27.3616,27.5176,27.317,27.4285,513552.584
2006-06-21 09:45:00,49.18,49.52,49.18,49.33,488495.3620045778,27.4062,27.5956,27.4062,27.4898,488495.362
2006-06-21 09:50:00,49.34,49.47,49.24,49.46,333694.73557402723,27.4953,27.5678,27.4396,27.5622,333694.7356
2006-06-21 09:55:00,49.47,49.52,49.35,49.36,351764.8476087219,27.5678,27.5956,27.5009,27.5065,351764.8476
2006-06-21 10:00:00,49.35,49.79,49.31,49.79,495121.0697506325,27.5009,27.7461,27.4786,27.7461,495121.0698
2006-06-21 10:05:00,49.8,49.89,49.72,49.76,371039.6337790628,27.7517,27.8018,27.7071,27.7294,371039.6338
2006-06-21 10:10:00,49.77,49.81,49.47,49.47,317672.56956993137,27.7349,27.7572,27.5678,27.5678,317672.5696
2006-06-21 10:15:00,49.47,49.72,49.44,49.45,185760.75171666063,27.5678,27.7071,27.5511,27.5566,185760.7517
2006-06-21 10:20:00,49.44,49.56,49.32,49.42,131309.48078544755,27.5511,27.6179,27.4842,27.5399,131309.4808
2006-06-21 10:25:00,49.41,49.47,49.25,49.45,227322.00939645828,27.5343,27.5678,27.4452,27.5566,227322.0094
2006-06-21 10:30:00,49.42,49.72,49.36,49.37,224189.8566437779,27.5399,27.7071,27.5065,27.512,224189.8566
2006-06-21 10:35:00,49.37,49.39,49.27,49.39,162631.00831225156,27.512,27.5232,27.4563,27.5232,162631.0083
2006-06-21 10:40:00,49.42,49.56,49.31,49.52,107336.46548608605,27.5399,27.6179,27.4786,27.5956,107336.4655
2006-06-21 10:45:00,49.51,49.59,49.43,49.57,169738.58571256476,27.5901,27.6346,27.5455,27.6235,169738.5857
2006-06-21 10:50:00,49.57,49.63,49.48,49.57,152752.68039995182,27.6235,27.6569,27.5733,27.6235,152752.6804
2006-06-21 10:55:00,49.52,49.67,49.52,49.66,763522.4671726299,27.5956,27.6792,27.5956,27.6737,763522.4672
2006-06-21 11:00:00,49.67,49.77,49.54,49.72,242862.3057462957,27.6792,27.7349,27.6068,27.7071,242862.3057
2006-06-21 11:05:00,49.74,49.81,49.7,49.72,274424.7681002289,27.7182,27.7572,27.6959,27.7071,274424.7681
2006-06-21 11:10:00,49.75,49.8,49.71,49.76,152873.1478135165,27.7238,27.7517,27.7015,27.7294,152873.1478
2006-06-21 11:15:00,49.76,49.78,49.72,49.74,154559.6916034213,27.7294,27.7405,27.7071,27.7182,154559.6916
2006-06-21 11:20:00,49.73,49.76,49.66,49.66,199253.1020358993,27.7127,27.7294,27.6737,27.6737,199253.102
2006-06-21 11:25:00,49.66,49.71,49.59,49.71,176725.69569931336,27.6737,27.7015,27.6346,27.7015,176725.6957
2006-06-21 11:30:00,49.68,49.72,49.65,49.71,119503.67425611374,27.6848,27.7071,27.6681,27.7015,119503.6743
2006-06-21 11:35:00,49.71,49.74,49.63,49.64,167570.17226840142,27.7015,27.7182,27.6569,27.6625,167570.1723
2006-06-21 11:40:00,49.64,49.76,49.6,49.76,157691.8443561017,27.6625,27.7294,27.6402,27.7294,157691.8444
2006-06-21 11:45:00,49.76,49.77,49.67,49.71,96735.33309239852,27.7294,27.7349,27.6792,27.7015,96735.3331
2006-06-21 11:50:00,49.71,49.71,49.57,49.59,94807.85447536442,27.7015,27.7015,27.6235,27.6346,94807.8545
2006-06-21 11:55:00,49.59,49.65,49.51,49.62,68184.55607758102,27.6346,27.6681,27.5901,27.6514,68184.5561
2006-06-21 12:00:00,49.64,49.67,49.6,49.62,65895.67521985303,27.6625,27.6792,27.6402,27.6514,65895.6752
2006-06-21 12:05:00,49.62,49.64,49.48,49.62,90591.49500060234,27.6514,27.6625,27.5733,27.6514,90591.495
2006-06-21 12:10:00,49.62,49.62,49.57,49.61,89989.1579327792,27.6514,27.6514,27.6235,27.6458,89989.1579
2006-06-21 12:15:00,49.61,49.62,49.57,49.6,93362.24551258884,27.6458,27.6514,27.6235,27.6402,93362.2455
2006-06-21 12:20:00,49.59,49.62,49.41,49.45,82158.7760510782,27.6346,27.6514,27.5343,27.5566,82158.7761
2006-06-21 12:25:00,49.46,49.46,49.31,49.42,161185.39934947598,27.5622,27.5622,27.4786,27.5399,161185.3993
2006-06-21 12:30:00,49.42,49.51,49.41,49.49,148897.72316588365,27.5399,27.5901,27.5343,27.5789,148897.7232
2006-06-21 12:35:00,49.47,49.52,49.47,49.52,76978.67726779907,27.5678,27.5956,27.5678,27.5956,76978.6773
2006-06-21 12:40:00,49.52,49.54,49.5,49.53,32044.33200819179,27.5956,27.6068,27.5845,27.6012,32044.332
2006-06-21 12:45:00,49.53,49.57,49.52,49.56,64811.46849777136,27.6012,27.6235,27.5956,27.6179,64811.4685
2006-06-21 12:50:00,49.56,49.58,49.52,49.55,90952.89724129625,27.6179,27.6291,27.5956,27.6124,90952.8972
2006-06-21 12:55:00,49.54,49.59,49.52,49.58,58306.228165281296,27.6068,27.6346,27.5956,27.6291,58306.2282
2006-06-21 13:00:00,49.57,49.6,49.53,49.55,66738.94711480546,27.6235,27.6402,27.6012,27.6124,66738.9471
2006-06-21 13:05:00,49.55,49.6,49.52,49.56,56137.814721117946,27.6124,27.6402,27.5956,27.6179,56137.8147
2006-06-21 13:10:00,49.57,49.58,49.49,49.58,72039.5133116492,27.6235,27.6291,27.5789,27.6291,72039.5133
2006-06-21 13:15:00,49.57,49.64,49.53,49.62,137935.18853150224,27.6235,27.6625,27.6012,27.6514,137935.1885
2006-06-21 13:20:00,49.62,49.65,49.56,49.64,116130.58667630408,27.6514,27.6681,27.6179,27.6625,116130.5867
2006-06-21 13:25:00,49.65,49.65,49.59,49.62,44572.943018913385,27.6681,27.6681,27.6346,27.6514,44572.943
2006-06-21 13:30:00,49.62,49.66,49.6,49.62,61438.380917961695,27.6514,27.6737,27.6402,27.6514,61438.3809
2006-06-21 13:35:00,49.62,49.68,49.61,49.68,55174.0754126009,27.6514,27.6848,27.6458,27.6848,55174.0754
2006-06-21 13:40:00,49.68,49.69,49.57,49.61,54933.14058547164,27.6848,27.6904,27.6235,27.6458,54933.1406
2006-06-21 13:45:00,49.61,49.62,49.58,49.61,57342.48885676425,27.6458,27.6514,27.6291,27.6458,57342.4889
2006-06-21 13:50:00,49.62,49.63,49.58,49.62,45777.617154559695,27.6514,27.6569,27.6291,27.6514,45777.6172
2006-06-21 13:55:00,49.62,49.69,49.6,49.63,104927.1172147934,27.6514,27.6904,27.6402,27.6569,104927.1172
2006-06-21 14:00:00,49.63,49.66,49.59,49.64,96855.80050596315,27.6569,27.6737,27.6346,27.6625,96855.8005
2006-06-21 14:05:00,49.64,49.66,49.57,49.57,61679.31574509096,27.6625,27.6737,27.6235,27.6235,61679.3157
2006-06-21 14:10:00,49.57,49.64,49.57,49.6,64811.46849777136,27.6235,27.6625,27.6235,27.6402,64811.4685
2006-06-21 14:15:00,49.6,49.64,49.59,49.61,70593.90434887364,27.6402,27.6625,27.6346,27.6458,70593.9043
2006-06-21 14:20:00,49.61,49.64,49.57,49.62,76376.34019997591,27.6458,27.6625,27.6235,27.6514,76376.3402
2006-06-21 14:25:00,49.62,49.64,49.55,49.56,58065.293338152034,27.6514,27.6625,27.6124,27.6179,58065.2933
2006-06-21 14:30:00,49.57,49.64,49.56,49.62,69389.23021322733,27.6235,27.6625,27.6179,27.6514,69389.2302
2006-06-21 14:35:00,49.62,49.66,49.6,49.66,107095.53065895676,27.6514,27.6737,27.6402,27.6737,107095.5307
2006-06-21 14:40:00,49.66,49.72,49.62,49.62,79869.89519335021,27.6737,27.7071,27.6514,27.6514,79869.8952
2006-06-21 14:45:00,49.63,49.66,49.6,49.62,54330.803517648485,27.6569,27.6737,27.6402,27.6514,54330.8035
2006-06-21 14:50:00,49.62,49.66,49.6,49.65,65895.67521985303,27.6514,27.6737,27.6402,27.6681,65895.6752
2006-06-21 14:55:00,49.65,49.68,49.62,49.63,139501.26490784244,27.6681,27.6848,27.6514,27.6569,139501.2649
2006-06-21 15:00:00,49.62,49.62,49.49,49.52,94566.91964823515,27.6514,27.6514,27.5789,27.5956,94566.9196
2006-06-21 15:05:00,49.53,49.64,49.52,49.6,102999.63859775932,27.6012,27.6625,27.5956,27.6402,102999.6386
2006-06-21 15:10:00,49.6,49.63,49.59,49.63,83242.98277315986,27.6402,27.6569,27.6346,27.6569,83242.9828
2006-06-21 15:15:00,49.63,49.67,49.58,49.59,80231.2974340441,27.6569,27.6792,27.6291,27.6346,80231.2974
2006-06-21 15:20:00,49.59,49.64,49.58,49.59,84929.5265630647,27.6346,27.6625,27.6291,27.6346,84929.5266
2006-06-21 15:25:00,49.6,49.64,49.57,49.57,62161.18539934948,27.6402,27.6625,27.6235,27.6235,62161.1854
2006-06-21 15:30:00,49.57,49.57,49.45,49.51,166004.09589206122,27.6235,27.6235,27.5566,27.5901,166004.0959
2006-06-21 15:35:00,49.51,49.52,49.4,49.48,151186.60402361164,27.5901,27.5956,27.5288,27.5733,151186.604
2006-06-21 15:40:00,49.49,49.57,49.49,49.53,111070.95530658956,27.5789,27.6235,27.5789,27.6012,111070.9553
2006-06-21 15:45:00,49.52,49.56,49.42,49.56,230092.7599084448,27.5956,27.6179,27.5399,27.6179,230092.7599
2006-06-21 15:50:00,49.56,49.67,49.51,49.53,176484.7608721841,27.6179,27.6792,27.5901,27.6012,176484.7609
2006-06-21 15:55:00,49.53,49.54,49.39,49.41,273701.96361884114,27.6012,27.6068,27.5232,27.5343,273701.9636
2006-06-22 09:30:00,49.39,49.59,49.37,49.47,132634.6223346585,27.5232,27.6346,27.512,27.5678,132634.6223
2006-06-22 09:35:00,49.46,49.59,49.35,49.57,65775.20780628841,27.5622,27.6346,27.5009,27.6235,65775.2078
2006-06-22 09:40:00,49.57,49.62,49.18,49.23,91073.36465486088,27.6235,27.6514,27.4062,27.434,91073.3647
2006-06-22 09:45:00,49.23,49.34,49.18,49.32,56619.68437537647,27.434,27.4953,27.4062,27.4842,56619.6844
2006-06-22 09:50:00,49.32,49.36,49.17,49.17,97217.20274665704,27.4842,27.5065,27.4006,27.4006,97217.2027
2006-06-22 09:55:00,49.16,49.35,49.08,49.32,75774.00313215276,27.395,27.5009,27.3504,27.4842,75774.0031
2006-06-22 10:00:00,49.34,49.44,49.28,49.35,78183.35140344537,27.4953,27.5511,27.4619,27.5009,78183.3514
2006-06-22 10:05:00,49.35,49.37,49.22,49.24,59872.304541621495,27.5009,27.512,27.4285,27.4396,59872.3045
2006-06-22 10:10:00,49.26,49.27,49.18,49.18,226960.6071557644,27.4507,27.4563,27.4062,27.4062,226960.6072
2006-06-22 10:15:00,49.18,49.22,49.12,49.21,88302.61414287436,27.4062,27.4285,27.3727,27.4229,88302.6141
2006-06-22 10:20:00,49.21,49.21,49.1,49.17,41681.72509336225,27.4229,27.4229,27.3616,27.4006,41681.7251
2006-06-22 10:25:00,49.18,49.2,49.06,49.18,41561.25767979762,27.4062,27.4173,27.3393,27.4062,41561.2577
2006-06-22 10:30:00,49.18,49.22,49.08,49.22,47223.22611733527,27.4062,27.4285,27.3504,27.4285,47223.2261
2006-06-22 10:35:00,49.23,49.26,49.18,49.24,57101.55402963499,27.434,27.4507,27.4062,27.4396,57101.554
2006-06-22 10:40:00,49.22,49.26,49.18,49.18,37826.76785929407,27.4285,27.4507,27.4062,27.4062,37826.7679
2006-06-22 10:45:00,49.22,49.27,49.18,49.18,38429.104927117216,27.4285,27.4563,27.4062,27.4062,38429.1049
2006-06-22 10:50:00,49.19,49.33,49.19,49.29,58788.09781953982,27.4117,27.4898,27.4117,27.4675,58788.0978
2006-06-22 10:55:00,49.27,49.32,49.18,49.19,50355.37887001567,27.4563,27.4842,27.4062,27.4117,50355.3789
2006-06-22 11:00:00,49.18,49.23,49.14,49.19,36260.691482953865,27.4062,27.434,27.3839,27.4117,36260.6915
2006-06-22 11:05:00,49.19,49.23,49.17,49.2,40838.45319840984,27.4117,27.434,27.4006,27.4173,40838.4532
2006-06-22 11:10:00,49.2,49.24,49.11,49.24,52644.25972774365,27.4173,27.4396,27.3672,27.4396,52644.2597
2006-06-22 11:15:00,49.22,49.25,49.14,49.24,45295.74750030117,27.4285,27.4452,27.3839,27.4396,45295.7475
2006-06-22 11:20:00,49.22,49.32,49.22,49.32,69389.23021322733,27.4285,27.4842,27.4285,27.4842,69389.2302
2006-06-22 11:25:00,49.32,49.34,49.27,49.33,47102.75870377063,27.4842,27.4953,27.4563,27.4898,47102.7587
2006-06-22 11:30:00,49.32,49.45,49.28,49.34,72882.78520660162,27.4842,27.5566,27.4619,27.4953,72882.7852
2006-06-22 11:35:00,49.37,49.5,49.31,49.49,72280.44813877846,27.512,27.5845,27.4786,27.5789,72280.4481
2006-06-22 11:40:00,49.49,49.62,49.48,49.56,84086.25466811229,27.5789,27.6514,27.5733,27.6179,84086.2547
2006-06-22 11:45:00,49.55,49.66,49.52,49.54,40236.11613058668,27.6124,27.6737,27.5956,27.6068,40236.1161
2006-06-22 11:50:00,49.57,49.59,49.48,49.58,23973.015299361527,27.6235,27.6346,27.5733,27.6291,23973.0153
2006-06-22 11:55:00,49.59,49.7,49.58,49.58,30839.65787254548,27.6346,27.6959,27.6291,27.6291,30839.6579
2006-06-22 12:00:00,49.6,49.76,49.59,49.76,61317.91350439707,27.6402,27.7294,27.6346,27.7294,61317.9135
2006-06-22 12:05:00,49.76,49.81,49.71,49.76,49632.57438862788,27.7294,27.7572,27.7015,27.7294,49632.5744
2006-06-22 12:10:00,49.77,49.82,49.76,49.78,81195.03674256115,27.7349,27.7628,27.7294,27.7405,81195.0367
2006-06-22 12:15:00,49.79,49.81,49.76,49.79,47825.56318515842,27.7461,27.7572,27.7294,27.7461,47825.5632
2006-06-22 12:20:00,49.77,49.79,49.71,49.75,30598.723045416216,27.7349,27.7461,27.7015,27.7238,30598.723
2006-06-22 12:25:00,49.75,49.75,49.6,49.71,28912.179255511383,27.7238,27.7238,27.6402,27.7015,28912.1793
2006-06-22 12:30:00,49.72,49.72,49.53,49.58,40477.05095771594,27.7071,27.7071,27.6012,27.6291,40477.051
2006-06-22 12:35:00,49.58,49.6,49.52,49.56,15901.698590531263,27.6291,27.6402,27.5956,27.6179,15901.6986
2006-06-22 12:40:00,49.56,49.57,49.34,49.37,39031.441994940375,27.6179,27.6235,27.4953,27.512,39031.442
2006-06-22 12:45:00,49.37,49.43,49.32,49.32,32285.26683532105,27.512,27.5455,27.4842,27.4842,32285.2668
2006-06-22 12:50:00,49.35,49.47,49.32,49.47,26984.70063847729,27.5009,27.5678,27.4842,27.5678,26984.7006
2006-06-22 12:55:00,49.47,49.69,49.46,49.62,34574.14769304903,27.5678,27.6904,27.5622,27.6514,34574.1477
2006-06-22 13:00:00,49.63,49.63,49.57,49.58,19274.786170340925,27.6569,27.6569,27.6235,27.6291,19274.7862
2006-06-22 13:05:00,49.59,49.63,49.56,49.62,24454.884953620047,27.6346,27.6569,27.6179,27.6514,24454.885
2006-06-22 13:10:00,49.62,49.62,49.59,49.59,23009.27599084448,27.6514,27.6514,27.6346,27.6346,23009.276
2006-06-22 13:15:00,49.58,49.62,49.56,49.59,24454.884953620047,27.6291,27.6514,27.6179,27.6346,24454.885
2006-06-22 13:20:00,49.57,49.6,49.55,49.58,17949.644621129984,27.6235,27.6402,27.6124,27.6291,17949.6446
2006-06-22 13:25:00,49.57,49.63,49.56,49.6,19877.12323816408,27.6235,27.6569,27.6179,27.6402,19877.1232
2006-06-22 13:30:00,49.6,49.6,49.46,49.47,19033.851343211663,27.6402,27.6402,27.5622,27.5678,19033.8513
2006-06-22 13:35:00,49.47,49.59,49.46,49.57,12287.67618359234,27.5678,27.6346,27.5622,27.6235,12287.6762
2006-06-22 13:40:00,49.56,49.56,49.32,49.37,35417.41958800145,27.6179,27.6179,27.4842,27.512,35417.4196
2006-06-22 13:45:00,49.37,49.38,49.25,49.29,39874.71388989279,27.512,27.5176,27.4452,27.4675,39874.7139
2006-06-22 13:50:00,49.29,49.52,49.28,49.49,50716.78111070956,27.4675,27.5956,27.4619,27.5789,50716.7811
2006-06-22 13:55:00,49.49,49.62,49.47,49.55,28189.374774123604,27.5789,27.6514,27.5678,27.6124,28189.3748
2006-06-22 14:00:00,49.54,49.64,49.47,49.48,33008.07131670883,27.6068,27.6625,27.5678,27.5733,33008.0713
2006-06-22 14:05:00,49.48,49.49,49.41,49.41,24093.48271292616,27.5733,27.5789,27.5343,27.5343,24093.4827
2006-06-22 14:10:00,49.39,49.47,49.37,49.46,25418.62426213709,27.5232,27.5678,27.512,27.5622,25418.6243
2006-06-22 14:15:00,49.47,49.47,49.24,49.29,45295.74750030117,27.5678,27.5678,27.4396,27.4675,45295.7475
2006-06-22 14:20:00,49.29,49.37,49.28,49.37,44091.07336465487,27.4675,27.512,27.4619,27.512,44091.0734
2006-06-22 14:25:00,49.36,49.38,49.32,49.32,14937.959282014215,27.5065,27.5176,27.4842,27.4842,14937.9593
2006-06-22 14:30:00,49.31,49.34,49.28,49.34,23852.547885796896,27.4786,27.4953,27.4619,27.4953,23852.5479
2006-06-22 14:35:00,49.33,49.47,49.33,49.47,29273.58149620528,27.4898,27.5678,27.4898,27.5678,29273.5815
2006-06-22 14:40:00,49.46,49.46,49.32,49.42,42886.39922900856,27.5622,27.5622,27.4842,27.5399,42886.3992
2006-06-22 14:45:00,49.42,49.42,49.29,49.39,37465.365618600175,27.5399,27.5399,27.4675,27.5232,37465.3656
2006-06-22 14:50:00,49.38,49.5,49.36,49.5,18913.383929647032,27.5176,27.5845,27.5065,27.5845,18913.3839
2006-06-22 14:55:00,49.5,49.56,49.48,49.52,20479.46030598723,27.5845,27.6179,27.5733,27.5956,20479.4603
2006-06-22 15:00:00,49.52,49.53,49.38,49.38,34453.680279484404,27.5956,27.6012,27.5176,27.5176,34453.6803
2006-06-22 15:05:00,49.38,49.5,49.37,49.48,30960.12528611011,27.5176,27.5845,27.512,27.5733,30960.1253
2006-06-22 15:10:00,49.48,49.62,49.47,49.57,45416.214913865806,27.5733,27.6514,27.5678,27.6235,45416.2149
2006-06-22 15:15:00,49.57,49.61,49.46,49.61,51439.58559209734,27.6235,27.6458,27.5622,27.6458,51439.5856
2006-06-22 15:20:00,49.62,49.78,49.61,49.74,49873.50921575714,27.6514,27.7405,27.6458,27.7182,49873.5092
2006-06-22 15:25:00,49.76,49.84,49.75,49.77,69630.16504035659,27.7294,27.774,27.7238,27.7349,69630.165
2006-06-22 15:30:00,49.76,49.81,49.65,49.66,63486.32694856042,27.7294,27.7572,27.6681,27.6737,63486.3269
2006-06-22 15:35:00,49.66,49.71,49.64,49.64,64329.59884351284,27.6737,27.7015,27.6625,27.6625,64329.5988
2006-06-22 15:40:00,49.63,49.63,49.52,49.6,93241.77809902422,27.6569,27.6569,27.5956,27.6402,93241.7781
2006-06-22 15:45:00,49.6,49.81,49.6,49.77,85893.26587158175,27.6402,27.7572,27.6402,27.7349,85893.2659
2006-06-22 15:50:00,49.78,49.92,49.76,49.89,196482.3515239128,27.7405,27.8185,27.7294,27.8018,196482.3515
2006-06-22 15:55:00,49.88,49.89,49.8,49.8,167931.5745090953,27.7962,27.8018,27.7517,27.7517,167931.5745
2006-06-23 09:30:00,49.35,49.39,49.17,49.3,128659.19768702568,27.5009,27.5232,27.4006,27.473,128659.1977
2006-06-23 09:35:00,49.3,49.32,48.98,48.98,68907.36055896881,27.473,27.4842,27.2947,27.2947,68907.3606
2006-06-23 09:40:00,49.01,49.25,48.98,49.25,84929.5265630647,27.3114,27.4452,27.2947,27.4452,84929.5266
2006-06-23 09:45:00,49.24,49.3,49.19,49.3,45054.81267317191,27.4396,27.473,27.4117,27.473,45054.8127
2006-06-23 09:50:00,49.3,49.38,49.24,49.29,65895.67521985303,27.473,27.5176,27.4396,27.4675,65895.6752
2006-06-23 09:55:00,49.29,49.48,49.27,49.42,48789.30249367547,27.4675,27.5733,27.4563,27.5399,48789.3025
2006-06-23 10:00:00,49.37,49.4,49.34,49.37,37585.8330321648,27.512,27.5288,27.4953,27.512,37585.833
2006-06-23 10:05:00,49.4,49.4,49.27,49.35,119865.07649680764,27.5288,27.5288,27.4563,27.5009,119865.0765
2006-06-23 10:10:00,49.37,49.49,49.37,49.46,89989.1579327792,27.512,27.5789,27.512,27.5622,89989.1579
2006-06-23 10:15:00,49.46,49.64,49.4,49.64,39031.441994940375,27.5622,27.6625,27.5288,27.6625,39031.442
2006-06-23 10:20:00,49.63,49.68,49.61,49.64,61679.31574509096,27.6569,27.6848,27.6458,27.6625,61679.3157
2006-06-23 10:25:00,49.65,49.73,49.63,49.67,129261.53475484882,27.6681,27.7127,27.6569,27.6792,129261.5348
2006-06-23 10:30:00,49.66,49.68,49.6,49.6,52885.19455487291,27.6737,27.6848,27.6402,27.6402,52885.1946
2006-06-23 10:35:00,49.6,49.62,49.47,49.52,48668.83508011083,27.6402,27.6514,27.5678,27.5956,48668.8351
2006-06-23 10:40:00,49.52,49.62,49.52,49.62,60354.17419588002,27.5956,27.6514,27.5956,27.6514,60354.1742
2006-06-23 10:45:00,49.57,49.62,49.52,49.54,39392.84423563426,27.6235,27.6514,27.5956,27.6068,39392.8442
2006-06-23 10:50:00,49.54,49.6,49.52,49.57,33128.53873027347,27.6068,27.6402,27.5956,27.6235,33128.5387
2006-06-23 10:55:00,49.57,49.61,49.53,49.57,23852.547885796896,27.6235,27.6458,27.6012,27.6235,23852.5479
2006-06-23 11:00:00,49.58,49.62,49.57,49.58,37706.30044572944,27.6291,27.6514,27.6235,27.6291,37706.3004
2006-06-23 11:05:00,49.59,49.63,49.47,49.49,44813.87784604265,27.6346,27.6569,27.5678,27.5789,44813.8778
2006-06-23 11:10:00,49.5,49.51,49.41,49.44,25298.156848572464,27.5845,27.5901,27.5343,27.5511,25298.1568
2006-06-23 11:15:00,49.44,49.47,49.4,49.41,40838.45319840984,27.5511,27.5678,27.5288,27.5343,40838.4532
2006-06-23 11:20:00,49.42,49.43,49.38,49.38,101554.02963498374,27.5399,27.5455,27.5176,27.5176,101554.0296
2006-06-23 11:25:00,49.37,49.37,49.3,49.3,39633.779062763526,27.512,27.512,27.473,27.473,39633.7791
2006-06-23 11:30:00,49.29,49.31,49.19,49.22,21322.73220093965,27.4675,27.4786,27.4117,27.4285,21322.7322
2006-06-23 11:35:00,49.22,49.27,49.13,49.16,44091.07336465487,27.4285,27.4563,27.3783,27.395,44091.0734
2006-06-23 11:40:00,49.13,49.22,49.13,49.22,38549.57234068185,27.3783,27.4285,27.3783,27.4285,38549.5723
2006-06-23 11:45:00,49.22,49.22,49.17,49.19,13130.948078544756,27.4285,27.4285,27.4006,27.4117,13130.9481
2006-06-23 11:50:00,49.19,49.31,49.18,49.31,31080.59269967474,27.4117,27.4786,27.4062,27.4786,31080.5927
2006-06-23 11:55:00,49.32,49.32,49.24,49.25,30719.190458980847,27.4842,27.4842,27.4396,27.4452,30719.1905
2006-06-23 12:00:00,49.24,49.32,49.24,49.32,23009.27599084448,27.4396,27.4842,27.4396,27.4842,23009.276
2006-06-23 12:05:00,49.34,49.39,49.33,49.39,30598.723045416216,27.4953,27.5232,27.4898,27.5232,30598.723
2006-06-23 12:10:00,49.38,49.47,49.38,49.47,27707.50511986508,27.5176,27.5678,27.5176,27.5678,27707.5051
2006-06-23 12:15:00,49.47,49.58,49.46,49.58,37826.76785929407,27.5678,27.6291,27.5622,27.6291,37826.7679
2006-06-23 12:20:00,49.59,49.64,49.57,49.64,113118.9013371883,27.6346,27.6625,27.6235,27.6625,113118.9013
2006-06-23 12:25:00,49.63,49.86,49.63,49.76,90952.89724129625,27.6569,27.7851,27.6569,27.7294,90952.8972
2006-06-23 12:30:00,49.74,49.8,49.73,49.76,84809.05914950007,27.7182,27.7517,27.7127,27.7294,84809.0591
2006-06-23 12:35:00,49.76,49.83,49.75,49.77,35417.41958800145,27.7294,27.7684,27.7238,27.7349,35417.4196
2006-06-23 12:40:00,49.76,49.76,49.68,49.68,19395.25358390556,27.7294,27.7294,27.6848,27.6848,19395.2536
2006-06-23 12:45:00,49.69,49.7,49.63,49.64,21202.264787375017,27.6904,27.6959,27.6569,27.6625,21202.2648
2006-06-23 12:50:00,49.64,49.76,49.64,49.66,37103.96337790628,27.6625,27.7294,27.6625,27.6737,37103.9634
2006-06-23 12:55:00,49.65,49.68,49.61,49.66,44452.47560534876,27.6681,27.6848,27.6458,27.6737,44452.4756
2006-06-23 13:00:00,49.63,49.71,49.63,49.71,38308.63751355259,27.6569,27.7015,27.6569,27.7015,38308.6375
2006-06-23 13:05:00,49.71,49.76,49.71,49.76,28912.179255511383,27.7015,27.7294,27.7015,27.7294,28912.1793
2006-06-23 13:10:00,49.75,49.81,49.75,49.8,50114.4440428864,27.7238,27.7572,27.7238,27.7517,50114.444
2006-06-23 13:15:00,49.8,49.8,49.72,49.77,21202.264787375017,27.7517,27.7517,27.7071,27.7349,21202.2648
2006-06-23 13:20:00,49.78,49.79,49.75,49.76,16865.43789904831,27.7405,27.7461,27.7238,27.7294,16865.4379
2006-06-23 13:25:00,49.76,49.81,49.75,49.8,13371.882905674016,27.7294,27.7572,27.7238,27.7517,13371.8829
2006-06-23 13:30:00,49.8,49.93,49.8,49.91,48186.96542585232,27.7517,27.8241,27.7517,27.813,48186.9654
2006-06-23 13:35:00,49.91,49.96,49.9,49.92,55655.94506685942,27.813,27.8408,27.8074,27.8185,55655.9451
2006-06-23 13:40:00,49.92,50.0,49.92,49.96,38910.97458137574,27.8185,27.8631,27.8185,27.8408,38910.9746
2006-06-23 13:45:00,49.96,49.98,49.85,49.86,73485.12227442478,27.8408,27.852,27.7795,27.7851,73485.1223
2006-06-23 13:50:00,49.85,49.91,49.84,49.89,36381.15889651849,27.7795,27.813,27.774,27.8018,36381.1589
2006-06-23 13:55:00,49.87,49.87,49.76,49.8,36501.62631008313,27.7907,27.7907,27.7294,27.7517,36501.6263
2006-06-23 14:00:00,49.78,49.8,49.64,49.66,44091.07336465487,27.7405,27.7517,27.6625,27.6737,44091.0734
2006-06-23 14:05:00,49.67,49.72,49.66,49.7,26623.2983977834,27.6792,27.7071,27.6737,27.6959,26623.2984
2006-06-23 14:10:00,49.71,49.71,49.68,49.71,11926.273942898448,27.7015,27.7015,27.6848,27.7015,11926.2739
2006-06-23 14:15:00,49.7,49.71,49.66,49.71,21684.13444163354,27.6959,27.7015,27.6737,27.7015,21684.1344
2006-06-23 14:20:00,49.71,49.72,49.67,49.7,21322.73220093965,27.7015,27.7071,27.6792,27.6959,21322.7322
2006-06-23 14:25:00,49.68,49.72,49.68,49.71,15058.426695578848,27.6848,27.7071,27.6848,27.7015,15058.4267
2006-06-23 14:30:00,49.7,49.77,49.7,49.76,40477.05095771594,27.6959,27.7349,27.6959,27.7294,40477.051
2006-06-23 14:35:00,49.76,49.81,49.74,49.79,51560.053005661975,27.7294,27.7572,27.7182,27.7461,51560.053
2006-06-23 14:40:00,49.78,49.8,49.71,49.79,34694.615106613666,27.7405,27.7517,27.7015,27.7461,34694.6151
2006-06-23 14:45:00,49.78,49.78,49.71,49.71,39031.441994940375,27.7405,27.7405,27.7015,27.7015,39031.442
2006-06-23 14:50:00,49.71,49.72,49.66,49.68,24454.884953620047,27.7015,27.7071,27.6737,27.6848,24454.885
2006-06-23 14:55:00,49.67,49.68,49.62,49.63,28068.907360558973,27.6792,27.6848,27.6514,27.6569,28068.9074
2006-06-23 15:00:00,49.63,49.69,49.6,49.66,28912.179255511383,27.6569,27.6904,27.6402,27.6737,28912.1793
2006-06-23 15:05:00,49.66,49.67,49.64,49.66,13612.817732803278,27.6737,27.6792,27.6625,27.6737,13612.8177
2006-06-23 15:10:00,49.66,49.67,49.6,49.6,26623.2983977834,27.6737,27.6792,27.6402,27.6402,26623.2984
2006-06-23 15:15:00,49.58,49.58,49.52,49.57,95651.12637031684,27.6291,27.6291,27.5956,27.6235,95651.1264
2006-06-23 15:20:00,49.57,49.57,49.49,49.51,43729.67112396097,27.6235,27.6235,27.5789,27.5901,43729.6711
2006-06-23 15:25:00,49.5,49.66,49.47,49.66,50716.78111070956,27.5845,27.6737,27.5678,27.6737,50716.7811
2006-06-23 15:30:00,49.66,49.66,49.57,49.62,35899.28924225997,27.6737,27.6737,27.6235,27.6514,35899.2892
2006-06-23 15:35:00,49.63,49.74,49.63,49.71,58788.09781953982,27.6569,27.7182,27.6569,27.7015,58788.0978
2006-06-23 15:40:00,49.72,49.74,49.66,49.7,67943.62125045176,27.7071,27.7182,27.6737,27.6959,67943.6213
2006-06-23 15:45:00,49.71,49.73,49.67,49.72,65775.20780628841,27.7015,27.7127,27.6792,27.7071,65775.2078
2006-06-23 15:50:00,49.72,49.72,49.6,49.6,51560.053005661975,27.7071,27.7071,27.6402,27.6402,51560.053
2006-06-23 15:55:00,49.59,49.63,49.55,49.55,163353.81279363934,27.6346,27.6569,27.6124,27.6124,163353.8128
2006-06-26 09:30:00,49.56,49.79,49.51,49.76,89868.69051921456,27.6179,27.7461,27.5901,27.7294,89868.6905
2006-06-26 09:35:00,49.8,49.91,49.72,49.73,70232.50210817975,27.7517,27.813,27.7071,27.7127,70232.5021
2006-06-26 09:40:00,49.73,49.89,49.65,49.81,54330.803517648485,27.7127,27.8018,27.6681,27.7572,54330.8035
2006-06-26 09:45:00,49.79,49.88,49.73,49.73,71316.70883026143,27.7461,27.7962,27.7127,27.7127,71316.7088
2006-06-26 09:50:00,49.73,49.76,49.57,49.74,44452.47560534876,27.7127,27.7294,27.6235,27.7182,44452.4756
2006-06-26 09:55:00,49.74,49.91,49.7,49.89,41922.65992049151,27.7182,27.813,27.6959,27.8018,41922.6599
2006-06-26 10:00:00,49.9,49.98,49.75,49.97,57222.02144319962,27.8074,27.852,27.7238,27.8464,57222.0214
2006-06-26 10:05:00,49.98,50.09,49.94,50.08,65293.338152029886,27.852,27.9133,27.8297,27.9077,65293.3382
2006-06-26 10:10:00,50.08,50.19,50.08,50.17,88061.6793157451,27.9077,27.969,27.9077,27.9579,88061.6793
2006-06-26 10:15:00,50.17,50.18,49.92,50.0,70955.30658956752,27.9579,27.9634,27.8185,27.8631,70955.3066
2006-06-26 10:20:00,49.97,50.1,49.96,50.09,103963.37790627636,27.8464,27.9188,27.8408,27.9133,103963.3779
2006-06-26 10:25:00,50.08,50.17,50.08,50.15,89145.88603782677,27.9077,27.9579,27.9077,27.9467,89145.886
2006-06-26 10:30:00,50.15,50.24,50.12,50.2,82399.71087820745,27.9467,27.9969,27.93,27.9746,82399.7109
2006-06-26 10:35:00,50.19,50.2,50.1,50.19,51078.18335140345,27.969,27.9746,27.9188,27.969,51078.1834
2006-06-26 10:40:00,50.2,50.32,50.18,50.31,55535.47765329479,27.9746,28.0414,27.9634,28.0359,55535.4777
2006-06-26 10:45:00,50.31,50.37,50.24,50.24,75774.00313215276,28.0359,28.0693,27.9969,27.9969,75774.0031
2006-06-26 10:50:00,50.23,50.25,50.17,50.2,110227.68341163716,27.9913,28.0024,27.9579,27.9746,110227.6834
2006-06-26 10:55:00,50.2,50.22,50.18,50.21,64450.066257077466,27.9746,27.9857,27.9634,27.9801,64450.0663
2006-06-26 11:00:00,50.2,50.26,50.2,50.22,85531.86363088785,27.9746,28.008,27.9746,27.9857,85531.8636
2006-06-26 11:05:00,50.22,50.23,50.16,50.2,95410.19154318758,27.9857,27.9913,27.9523,27.9746,95410.1915
2006-06-26 11:10:00,50.2,50.2,50.15,50.15,40597.518371280574,27.9746,27.9746,27.9467,27.9467,40597.5184
2006-06-26 11:15:00,50.15,50.15,50.11,50.11,34935.54993374293,27.9467,27.9467,27.9244,27.9244,34935.5499
2006-06-26 11:20:00,50.11,50.12,50.05,50.06,60715.57643657392,27.9244,27.93,27.891,27.8966,60715.5764
2006-06-26 11:25:00,50.06,50.11,50.05,50.06,102156.3667028069,27.8966,27.9244,27.891,27.8966,102156.3667
2006-06-26 11:30:00,50.06,50.09,50.04,50.09,36863.02855077702,27.8966,27.9133,27.8854,27.9133,36863.0286
2006-06-26 11:35:00,50.1,50.18,50.09,50.14,27225.63546560656,27.9188,27.9634,27.9133,27.9411,27225.6355
2006-06-26 11:40:00,50.13,50.18,50.1,50.1,38790.50716781111,27.9356,27.9634,27.9188,27.9188,38790.5072
2006-06-26 11:45:00,50.1,50.12,50.06,50.06,27587.03770630045,27.9188,27.93,27.8966,27.8966,27587.0377
2006-06-26 11:50:00,50.06,50.06,49.96,50.0,55415.01023973016,27.8966,27.8966,27.8408,27.8631,55415.0102
2006-06-26 11:55:00,49.99,50.1,49.99,50.1,15660.763763402,27.8575,27.9188,27.8575,27.9188,15660.7638
2006-06-26 12:00:00,50.1,50.12,49.99,49.99,39874.71388989279,27.9188,27.93,27.8575,27.8575,39874.7139
2006-06-26 12:05:00,50.0,50.05,49.94,49.96,34935.54993374293,27.8631,27.891,27.8297,27.8408,34935.5499
2006-06-26 12:10:00,49.96,49.96,49.9,49.9,44693.41043247802,27.8408,27.8408,27.8074,27.8074,44693.4104
2006-06-26 12:15:00,49.91,49.91,49.81,49.81,28550.777014817493,27.813,27.813,27.7572,27.7572,28550.777
2006-06-26 12:20:00,49.82,49.91,49.76,49.9,36622.09372364776,27.7628,27.813,27.7294,27.8074,36622.0937
2006-06-26 12:25:00,49.91,49.93,49.9,49.9,22045.536682327434,27.813,27.8241,27.8074,27.8074,22045.5367
2006-06-26 12:30:00,49.9,49.95,49.87,49.94,26502.83098421877,27.8074,27.8353,27.7907,27.8297,26502.831
2006-06-26 12:35:00,49.94,50.1,49.94,50.09,39031.441994940375,27.8297,27.9188,27.8297,27.9133,39031.442
2006-06-26 12:40:00,50.1,50.14,50.06,50.14,27707.50511986508,27.9188,27.9411,27.8966,27.9411,27707.5051
2006-06-26 12:45:00,50.14,50.19,50.11,50.12,36863.02855077702,27.9411,27.969,27.9244,27.93,36863.0286
2006-06-26 12:50:00,50.14,50.18,50.12,50.15,28912.179255511383,27.9411,27.9634,27.93,27.9467,28912.1793
2006-06-26 12:55:00,50.15,50.16,50.11,50.15,16504.035658354416,27.9467,27.9523,27.9244,27.9467,16504.0357
2006-06-26 13:00:00,50.17,50.27,50.12,50.12,51319.11817853271,27.9579,28.0136,27.93,27.93,51319.1182
2006-06-26 13:05:00,50.12,50.13,50.06,50.06,32405.73424888568,27.93,27.9356,27.8966,27.8966,32405.7342
2006-06-26 13:10:00,50.07,50.14,50.04,50.07,27225.63546560656,27.9021,27.9411,27.8854,27.9021,27225.6355
2006-06-26 13:15:00,50.06,50.09,50.04,50.04,28309.842187688235,27.8966,27.9133,27.8854,27.8854,28309.8422
2006-06-26 13:20:00,50.04,50.04,49.99,50.04,19395.25358390556,27.8854,27.8854,27.8575,27.8854,19395.2536
2006-06-26 13:25:00,50.03,50.06,49.94,49.99,21684.13444163354,27.8798,27.8966,27.8297,27.8575,21684.1344
2006-06-26 13:30:00,49.96,50.0,49.93,49.96,9757.860498735094,27.8408,27.8631,27.8241,27.8408,9757.8605
2006-06-26 13:35:00,49.97,50.04,49.96,50.02,13853.75255993254,27.8464,27.8854,27.8408,27.8743,13853.7526
2006-06-26 13:40:00,50.02,50.06,49.95,49.98,17588.242380436095,27.8743,27.8966,27.8353,27.852,17588.2424
2006-06-26 13:45:00,49.97,50.02,49.96,50.0,9878.327912299725,27.8464,27.8743,27.8408,27.8631,9878.3279
2006-06-26 13:50:00,50.01,50.05,49.99,50.05,22527.406336585955,27.8687,27.891,27.8575,27.891,22527.4063
2006-06-26 13:55:00,50.03,50.06,49.97,49.99,28912.179255511383,27.8798,27.8966,27.8464,27.8575,28912.1793
2006-06-26 14:00:00,50.0,50.03,49.96,49.97,40115.64871702205,27.8631,27.8798,27.8408,27.8464,40115.6487
2006-06-26 14:05:00,49.96,49.96,49.93,49.96,39272.37682206964,27.8408,27.8408,27.8241,27.8408,39272.3768
2006-06-26 14:10:00,49.96,49.97,49.96,49.97,29875.91856402844,27.8408,27.8464,27.8408,27.8464,29875.9186
2006-06-26 14:15:00,49.97,50.0,49.96,49.99,13251.415492109383,27.8464,27.8631,27.8408,27.8575,13251.4155
2006-06-26 14:20:00,49.99,50.01,49.95,49.95,26864.233224912663,27.8575,27.8687,27.8353,27.8353,26864.2332
2006-06-26 14:25:00,49.96,50.01,49.92,50.0,20720.395133116494,27.8408,27.8687,27.8185,27.8631,20720.3951
2006-06-26 14:30:00,50.0,50.0,49.93,49.96,23491.145645103003,27.8631,27.8631,27.8241,27.8408,23491.1456
2006-06-26 14:35:00,49.96,50.0,49.93,49.99,59269.96747379834,27.8408,27.8631,27.8241,27.8575,59269.9675
2006-06-26 14:40:00,49.98,49.98,49.94,49.94,40236.11613058668,27.852,27.852,27.8297,27.8297,40236.1161
2006-06-26 14:45:00,49.97,50.05,49.95,50.05,50114.4440428864,27.8464,27.891,27.8353,27.891,50114.444
2006-06-26 14:50:00,50.04,50.05,49.95,49.95,54692.20575834237,27.8854,27.891,27.8353,27.8353,54692.2058
2006-06-26 14:55:00,49.97,49.98,49.9,49.98,45536.68232743043,27.8464,27.852,27.8074,27.852,45536.6823
2006-06-26 15:00:00,49.97,50.01,49.95,49.98,31682.92976749789,27.8464,27.8687,27.8353,27.852,31682.9298
2006-06-26 15:05:00,49.98,50.03,49.97,50.01,36260.691482953865,27.852,27.8798,27.8464,27.8687,36260.6915
2006-06-26 15:10:00,50.01,50.05,49.96,50.04,29755.451150463803,27.8687,27.891,27.8408,27.8854,29755.4512
2006-06-26 15:15:00,50.03,50.04,49.99,50.01,51078.18335140345,27.8798,27.8854,27.8575,27.8687,51078.1834
2006-06-26 15:20:00,50.03,50.06,50.01,50.01,35176.48476087219,27.8798,27.8966,27.8687,27.8687,35176.4848
2006-06-26 15:25:00,50.02,50.06,50.0,50.06,36140.22406938923,27.8743,27.8966,27.8631,27.8966,36140.2241
2006-06-26 15:30:00,50.06,50.08,49.98,50.08,44452.47560534876,27.8966,27.9077,27.852,27.9077,44452.4756
2006-06-26 15:35:00,50.07,50.19,50.07,50.19,123840.50114444044,27.9021,27.969,27.9021,27.969,123840.5011
2006-06-26 15:40:00,50.19,50.2,50.14,50.15,105288.5194554873,27.969,27.9746,27.9411,27.9467,105288.5195
2006-06-26 15:45:00,50.15,50.22,50.15,50.21,107818.33514034454,27.9467,27.9857,27.9467,27.9801,107818.3351
2006-06-26 15:50:00,50.22,50.25,50.15,50.16,87459.34224792194,27.9857,28.0024,27.9467,27.9523,87459.3422
2006-06-26 15:55:00,50.16,50.18,50.14,50.16,132273.2200939646,27.9523,27.9634,27.9411,27.9523,132273.2201
2006-06-27 09:30:00,50.22,50.22,50.1,50.14,68425.49090471028,27.9857,27.9857,27.9188,27.9411,68425.4909
2006-06-27 09:35:00,50.14,50.3,50.13,50.26,55174.0754126009,27.9411,28.0303,27.9356,28.008,55174.0754
2006-06-27 09:40:00,50.26,50.42,50.26,50.42,49993.976629321776,28.008,28.0972,28.008,28.0972,49993.9766
2006-06-27 09:45:00,50.43,50.47,50.32,50.32,101794.964462113,28.1027,28.125,28.0414,28.0414,101794.9645
2006-06-27 09:50:00,50.3,50.4,50.21,50.38,60836.04385013854,28.0303,28.086,27.9801,28.0749,60836.0439
2006-06-27 09:55:00,50.33,50.4,50.3,50.36,36863.02855077702,28.047,28.086,28.0303,28.0637,36863.0286
2006-06-27 10:00:00,50.35,50.47,50.22,50.27,80231.2974340441,28.0582,28.125,27.9857,28.0136,80231.2974
2006-06-27 10:05:00,50.28,50.35,50.27,50.3,61438.380917961695,28.0192,28.0582,28.0136,28.0303,61438.3809
2006-06-27 10:10:00,50.3,50.31,50.14,50.22,49993.976629321776,28.0303,28.0359,27.9411,27.9857,49993.9766
2006-06-27 10:15:00,50.22,50.23,49.98,49.99,97337.67016022166,27.9857,27.9913,27.852,27.8575,97337.6702
2006-06-27 10:20:00,49.99,50.1,49.99,50.08,34333.21286591977,27.8575,27.9188,27.8575,27.9077,34333.2129
2006-06-27 10:25:00,50.08,50.16,50.03,50.16,48307.43283941694,27.9077,27.9523,27.8798,27.9523,48307.4328
2006-06-27 10:30:00,50.15,50.2,50.06,50.06,39754.24647632816,27.9467,27.9746,27.8966,27.8966,39754.2465
2006-06-27 10:35:00,50.07,50.16,50.06,50.15,91796.16913624866,27.9021,27.9523,27.8966,27.9467,91796.1691
2006-06-27 10:40:00,50.15,50.15,50.05,50.1,81797.3738103843,27.9467,27.9467,27.891,27.9188,81797.3738
2006-06-27 10:45:00,50.1,50.1,50.01,50.05,39272.37682206964,27.9188,27.9188,27.8687,27.891,39272.3768
2006-06-27 10:50:00,50.04,50.13,50.01,50.08,38067.70268642333,27.8854,27.9356,27.8687,27.9077,38067.7027
2006-06-27 10:55:00,50.06,50.06,50.0,50.06,53126.129382002175,27.8966,27.8966,27.8631,27.8966,53126.1294
2006-06-27 11:00:00,50.06,50.1,50.04,50.04,45295.74750030117,27.8966,27.9188,27.8854,27.8854,45295.7475
2006-06-27 11:05:00,50.04,50.05,49.96,49.98,46741.35646307674,27.8854,27.891,27.8408,27.852,46741.3565
2006-06-27 11:10:00,49.97,49.97,49.85,49.85,33851.343211661246,27.8464,27.8464,27.7795,27.7795,33851.3432
2006-06-27 11:15:00,49.85,49.91,49.81,49.86,56981.08661607036,27.7795,27.813,27.7572,27.7851,56981.0866
2006-06-27 11:20:00,49.86,50.0,49.82,49.96,42886.39922900856,27.7851,27.8631,27.7628,27.8408,42886.3992
2006-06-27 11:25:00,49.96,50.02,49.85,50.01,58426.69557884593,27.8408,27.8743,27.7795,27.8687,58426.6956
2006-06-27 11:30:00,50.01,50.06,49.97,49.97,49150.70473436936,27.8687,27.8966,27.8464,27.8464,49150.7047
2006-06-27 11:35:00,49.97,50.1,49.97,50.08,43488.73629683171,27.8464,27.9188,27.8464,27.9077,43488.7363
2006-06-27 11:40:00,50.09,50.09,49.97,49.97,28791.711841946755,27.9133,27.9133,27.8464,27.8464,28791.7118
2006-06-27 11:45:00,49.96,50.04,49.93,50.03,26502.83098421877,27.8408,27.8854,27.8241,27.8798,26502.831
2006-06-27 11:50:00,50.04,50.07,49.99,50.04,32044.33200819179,27.8854,27.9021,27.8575,27.8854,32044.332
2006-06-27 11:55:00,50.03,50.05,49.97,50.04,36260.691482953865,27.8798,27.891,27.8464,27.8854,36260.6915
2006-06-27 12:00:00,50.04,50.06,50.0,50.04,29394.04890976991,27.8854,27.8966,27.8631,27.8854,29394.0489
2006-06-27 12:05:00,50.02,50.04,49.95,49.97,19515.720997470187,27.8743,27.8854,27.8353,27.8464,19515.721
2006-06-27 12:10:00,49.96,50.06,49.96,50.01,20118.05806529334,27.8408,27.8966,27.8408,27.8687,20118.0581
2006-06-27 12:15:00,49.99,50.05,49.97,50.03,39995.18130345742,27.8575,27.891,27.8464,27.8798,39995.1813
2006-06-27 12:20:00,50.03,50.06,50.02,50.05,23852.547885796896,27.8798,27.8966,27.8743,27.891,23852.5479
2006-06-27 12:25:00,50.05,50.06,50.0,50.03,47705.09577159379,27.891,27.8966,27.8631,27.8798,47705.0958
2006-06-27 12:30:00,50.01,50.03,49.94,50.02,39754.24647632816,27.8687,27.8798,27.8297,27.8743,39754.2465
2006-06-27 12:35:00,50.02,50.06,49.96,50.03,67823.15383688713,27.8743,27.8966,27.8408,27.8798,67823.1538
2006-06-27 12:40:00,50.03,50.06,50.02,50.06,39995.18130345742,27.8798,27.8966,27.8743,27.8966,39995.1813
2006-06-27 12:45:00,50.06,50.15,50.05,50.15,69750.63245392122,27.8966,27.9467,27.891,27.9467,69750.6325
2006-06-27 12:50:00,50.15,50.19,50.15,50.18,46259.48680881822,27.9467,27.969,27.9467,27.9634,46259.4868
2006-06-27 12:55:00,50.18,50.22,50.16,50.22,46139.01939525359,27.9634,27.9857,27.9523,27.9857,46139.0194
2006-06-27 13:00:00,50.22,50.22,50.13,50.15,59510.902300927606,27.9857,27.9857,27.9356,27.9467,59510.9023
2006-06-27 13:05:00,50.15,50.17,50.15,50.17,39392.84423563426,27.9467,27.9579,27.9467,27.9579,39392.8442
2006-06-27 13:10:00,50.16,50.25,50.15,50.2,51078.18335140345,27.9523,28.0024,27.9467,27.9746,51078.1834
2006-06-27 13:15:00,50.2,50.23,50.19,50.23,41320.32285266836,27.9746,27.9913,27.969,27.9913,41320.3229
2006-06-27 13:20:00,50.23,50.27,50.21,50.27,40115.64871702205,27.9913,28.0136,27.9801,28.0136,40115.6487
2006-06-27 13:25:00,50.27,50.3,50.24,50.28,58547.16299241056,28.0136,28.0303,27.9969,28.0192,58547.163
2006-06-27 13:30:00,50.28,50.35,50.27,50.34,26743.765811348032,28.0192,28.0582,28.0136,28.0526,26743.7658
2006-06-27 13:35:00,50.34,50.35,50.33,50.34,49391.63956149862,28.0526,28.0582,28.047,28.0526,49391.6396
2006-06-27 13:40:00,50.34,50.35,50.26,50.3,60956.51126370318,28.0526,28.0582,28.008,28.0303,60956.5113
2006-06-27 13:45:00,50.3,50.3,50.25,50.25,42404.52957475004,28.0303,28.0303,28.0024,28.0024,42404.5296
2006-06-27 13:50:00,50.25,50.29,50.25,50.28,47464.16094446453,28.0024,28.0247,28.0024,28.0192,47464.1609
2006-06-27 13:55:00,50.27,50.32,50.27,50.32,54210.33610408385,28.0136,28.0414,28.0136,28.0414,54210.3361
2006-06-27 14:00:00,50.31,50.34,50.3,50.33,77581.01433562223,28.0359,28.0526,28.0303,28.047,77581.0143
2006-06-27 14:05:00,50.33,50.37,50.32,50.36,65534.27297915914,28.047,28.0693,28.0414,28.0637,65534.273
2006-06-27 14:10:00,50.36,50.38,50.31,50.35,48668.83508011083,28.0637,28.0749,28.0359,28.0582,48668.8351
2006-06-27 14:15:00,50.35,50.38,50.35,50.38,39995.18130345742,28.0582,28.0749,28.0582,28.0749,39995.1813
2006-06-27 14:20:00,50.37,50.38,50.27,50.3,72039.5133116492,28.0693,28.0749,28.0136,28.0303,72039.5133
2006-06-27 14:25:00,50.3,50.3,50.26,50.28,58185.76075171667,28.0303,28.0303,28.008,28.0192,58185.7608
2006-06-27 14:30:00,50.26,50.35,50.23,50.35,44693.41043247802,28.008,28.0582,27.9913,28.0582,44693.4104
2006-06-27 14:35:00,50.36,50.36,50.22,50.23,65413.80556559451,28.0637,28.0637,27.9857,27.9913,65413.8056
2006-06-27 14:40:00,50.23,50.25,50.2,50.24,55776.41248042405,27.9913,28.0024,27.9746,27.9969,55776.4125
2006-06-27 14:45:00,50.23,50.24,50.13,50.14,52764.72714130828,27.9913,27.9969,27.9356,27.9411,52764.7271
2006-06-27 14:50:00,50.15,50.17,50.08,50.1,59149.50006023371,27.9467,27.9579,27.9077,27.9188,59149.5001
2006-06-27 14:55:00,50.1,50.15,50.04,50.11,64691.00108420673,27.9188,27.9467,27.8854,27.9244,64691.0011
2006-06-27 15:00:00,50.09,50.12,50.06,50.1,66016.14263341766,27.9133,27.93,27.8966,27.9188,66016.1426
2006-06-27 15:05:00,50.1,50.16,50.1,50.14,92759.90844476572,27.9188,27.9523,27.9188,27.9411,92759.9084
2006-06-27 15:10:00,50.12,50.16,50.06,50.06,53126.129382002175,27.93,27.9523,27.8966,27.8966,53126.1294
2006-06-27 15:15:00,50.06,50.19,50.06,50.19,77821.94916275148,27.8966,27.969,27.8966,27.969,77821.9492
2006-06-27 15:20:00,50.18,50.19,50.07,50.11,57342.48885676425,27.9634,27.969,27.9021,27.9244,57342.4889
2006-06-27 15:25:00,50.1,50.13,50.05,50.09,56499.21696181184,27.9188,27.9356,27.891,27.9133,56499.217
2006-06-27 15:30:00,50.1,50.13,50.06,50.06,61317.91350439707,27.9188,27.9356,27.8966,27.8966,61317.9135
2006-06-27 15:35:00,50.07,50.08,50.01,50.02,93844.11516684738,27.9021,27.9077,27.8687,27.8743,93844.1152
2006-06-27 15:40:00,50.02,50.03,49.92,49.95,132634.6223346585,27.8743,27.8798,27.8185,27.8353,132634.6223
2006-06-27 15:45:00,49.95,49.96,49.81,49.88,103120.10601132397,27.8353,27.8408,27.7572,27.7962,103120.106
2006-06-27 15:50:00,49.87,49.89,49.81,49.86,120106.0113239369,27.7907,27.8018,27.7572,27.7851,120106.0113
2006-06-27 15:55:00,49.88,49.91,49.86,49.86,145765.57041320324,27.7962,27.813,27.7851,27.7851,145765.5704
2006-06-28 09:30:00,50.01,50.34,50.01,50.28,298879.65305384895,27.8687,28.0526,27.8687,28.0192,298879.6531
2006-06-28 09:35:00,50.23,50.26,50.1,50.1,77701.48174918686,27.9913,28.008,27.9188,27.9188,77701.4817
2006-06-28 09:40:00,50.11,50.19,50.04,50.1,188411.03481508253,27.9244,27.969,27.8854,27.9188,188411.0348
2006-06-28 09:45:00,50.1,50.15,50.01,50.13,105288.5194554873,27.9188,27.9467,27.8687,27.9356,105288.5195
2006-06-28 09:50:00,50.14,50.22,50.08,50.1,141428.74352487654,27.9411,27.9857,27.9077,27.9188,141428.7435
2006-06-28 09:55:00,50.11,50.13,49.96,49.99,56499.21696181184,27.9244,27.9356,27.8408,27.8575,56499.217
2006-06-28 10:00:00,49.99,50.03,49.94,50.03,73003.25262016625,27.8575,27.8798,27.8297,27.8798,73003.2526
2006-06-28 10:05:00,50.01,50.07,50.01,50.01,60233.70678231539,27.8687,27.9021,27.8687,27.8687,60233.7068
2006-06-28 10:10:00,50.0,50.04,49.97,50.04,168172.50933622458,27.8631,27.8854,27.8464,27.8854,168172.5093
2006-06-28 10:15:00,50.04,50.06,49.96,50.02,89145.88603782677,27.8854,27.8966,27.8408,27.8743,89145.886
2006-06-28 10:20:00,50.02,50.02,49.94,49.95,49993.976629321776,27.8743,27.8743,27.8297,27.8353,49993.9766
2006-06-28 10:25:00,49.95,49.96,49.89,49.92,44091.07336465487,27.8353,27.8408,27.8018,27.8185,44091.0734
2006-06-28 10:30:00,49.93,49.98,49.88,49.96,74328.39416937719,27.8241,27.852,27.7962,27.8408,74328.3942
2006-06-28 10:35:00,49.96,50.0,49.81,49.83,49632.57438862788,27.8408,27.8631,27.7572,27.7684,49632.5744
2006-06-28 10:40:00,49.85,49.86,49.74,49.83,44091.07336465487,27.7795,27.7851,27.7182,27.7684,44091.0734
2006-06-28 10:45:00,49.83,49.83,49.7,49.81,37224.43079147091,27.7684,27.7684,27.6959,27.7572,37224.4308
2006-06-28 10:50:00,49.8,49.8,49.63,49.65,78785.68847126853,27.7517,27.7517,27.6569,27.6681,78785.6885
2006-06-28 10:55:00,49.65,49.66,49.57,49.62,109866.28117094329,27.6681,27.6737,27.6235,27.6514,109866.2812
2006-06-28 11:00:00,49.62,49.65,49.52,49.52,71919.04589808457,27.6514,27.6681,27.5956,27.5956,71919.0459
2006-06-28 11:05:00,49.56,49.67,49.56,49.62,70955.30658956752,27.6179,27.6792,27.6179,27.6514,70955.3066
2006-06-28 11:10:00,49.62,49.62,49.57,49.61,52644.25972774365,27.6514,27.6514,27.6235,27.6458,52644.2597
2006-06-28 11:15:00,49.61,49.62,49.56,49.58,59510.902300927606,27.6458,27.6514,27.6179,27.6291,59510.9023
2006-06-28 11:20:00,49.58,49.6,49.53,49.55,42645.4644018793,27.6291,27.6402,27.6012,27.6124,42645.4644
2006-06-28 11:25:00,49.57,49.57,49.47,49.48,96373.93085170464,27.6235,27.6235,27.5678,27.5733,96373.9309
2006-06-28 11:30:00,49.49,49.51,49.46,49.46,36140.22406938923,27.5789,27.5901,27.5622,27.5622,36140.2241
2006-06-28 11:35:00,49.46,49.47,49.42,49.46,63004.4572943019,27.5622,27.5678,27.5399,27.5622,63004.4573
2006-06-28 11:40:00,49.45,49.52,49.42,49.49,39151.909408505,27.5566,27.5956,27.5399,27.5789,39151.9094
2006-06-28 11:45:00,49.5,49.51,49.47,49.5,28430.309601252862,27.5845,27.5901,27.5678,27.5845,28430.3096
2006-06-28 11:50:00,49.5,49.61,49.5,49.59,71919.04589808457,27.5845,27.6458,27.5845,27.6346,71919.0459
2006-06-28 11:55:00,49.58,49.66,49.57,49.63,45054.81267317191,27.6291,27.6737,27.6235,27.6569,45054.8127
2006-06-28 12:00:00,49.63,49.69,49.63,49.66,33971.81062522588,27.6569,27.6904,27.6569,27.6737,33971.8106
2006-06-28 12:05:00,49.67,49.79,49.67,49.74,66859.41452837008,27.6792,27.7461,27.6792,27.7182,66859.4145
2006-06-28 12:10:00,49.74,49.75,49.63,49.74,72400.9155523431,27.7182,27.7238,27.6569,27.7182,72400.9156
2006-06-28 12:15:00,49.74,49.81,49.72,49.78,70593.90434887364,27.7182,27.7572,27.7071,27.7405,70593.9043
2006-06-28 12:20:00,49.76,49.89,49.76,49.84,74087.45934224792,27.7294,27.8018,27.7294,27.774,74087.4593
2006-06-28 12:25:00,49.82,49.89,49.8,49.85,42524.99698831466,27.7628,27.8018,27.7517,27.7795,42524.997
2006-06-28 12:30:00,49.81,49.85,49.79,49.81,28430.309601252862,27.7572,27.7795,27.7461,27.7572,28430.3096
2006-06-28 12:35:00,49.82,49.85,49.79,49.85,31803.397181062526,27.7628,27.7795,27.7461,27.7795,31803.3972
2006-06-28 12:40:00,49.83,49.87,49.78,49.8,12769.545837850865,27.7684,27.7907,27.7405,27.7517,12769.5458
2006-06-28 12:45:00,49.8,49.8,49.74,49.74,12649.078424286232,27.7517,27.7517,27.7182,27.7182,12649.0784
2006-06-28 12:50:00,49.72,49.86,49.72,49.83,43247.80146970245,27.7071,27.7851,27.7071,27.7684,43247.8015
2006-06-28 12:55:00,49.81,49.81,49.76,49.81,12408.14359715697,27.7572,27.7572,27.7294,27.7572,12408.1436
2006-06-28 13:00:00,49.81,49.82,49.76,49.76,15781.231176966632,27.7572,27.7628,27.7294,27.7294,15781.2312
2006-06-28 13:05:00,49.76,49.78,49.75,49.76,14817.491868449586,27.7294,27.7405,27.7238,27.7294,14817.4919
2006-06-28 13:10:00,49.77,49.81,49.76,49.81,16744.97048548368,27.7349,27.7572,27.7294,27.7572,16744.9705
2006-06-28 13:15:00,49.81,49.87,49.81,49.84,35296.95217443682,27.7572,27.7907,27.7572,27.774,35296.9522
2006-06-28 13:20:00,49.84,49.88,49.8,49.81,92518.97361763644,27.774,27.7962,27.7517,27.7572,92518.9736
2006-06-28 13:25:00,49.81,49.86,49.77,49.82,42043.12733405615,27.7572,27.7851,27.7349,27.7628,42043.1273
2006-06-28 13:30:00,49.82,49.86,49.7,49.74,29996.385977593065,27.7628,27.7851,27.6959,27.7182,29996.386
2006-06-28 13:35:00,49.71,49.76,49.7,49.73,29875.91856402844,27.7015,27.7294,27.6959,27.7127,29875.9186
2006-06-28 13:40:00,49.75,49.82,49.75,49.76,26864.233224912663,27.7238,27.7628,27.7238,27.7294,26864.2332
2006-06-28 13:45:00,49.76,49.79,49.71,49.73,26502.83098421877,27.7294,27.7461,27.7015,27.7127,26502.831
2006-06-28 13:50:00,49.73,49.74,49.66,49.72,26502.83098421877,27.7127,27.7182,27.6737,27.7071,26502.831
2006-06-28 13:55:00,49.7,49.76,49.69,49.73,28550.777014817493,27.6959,27.7294,27.6904,27.7127,28550.777
2006-06-28 14:00:00,49.72,49.78,49.72,49.73,31682.92976749789,27.7071,27.7405,27.7071,27.7127,31682.9298
2006-06-28 14:05:00,49.73,49.74,49.59,49.61,32285.26683532105,27.7127,27.7182,27.6346,27.6458,32285.2668
2006-06-28 14:10:00,49.6,49.68,49.58,49.67,31682.92976749789,27.6402,27.6848,27.6291,27.6792,31682.9298
2006-06-28 14:15:00,49.67,49.8,49.67,49.75,37706.30044572944,27.6792,27.7517,27.6792,27.7238,37706.3004
2006-06-28 14:20:00,49.72,49.78,49.71,49.76,23009.27599084448,27.7071,27.7405,27.7015,27.7294,23009.276
2006-06-28 14:25:00,49.78,49.83,49.75,49.81,28430.309601252862,27.7405,27.7684,27.7238,27.7572,28430.3096
2006-06-28 14:30:00,49.81,49.85,49.78,49.83,43488.73629683171,27.7572,27.7795,27.7405,27.7684,43488.7363
2006-06-28 14:35:00,49.84,49.85,49.78,49.82,68545.95831827492,27.774,27.7795,27.7405,27.7628,68545.9583
2006-06-28 14:40:00,49.81,49.89,49.79,49.89,64691.00108420673,27.7572,27.8018,27.7461,27.8018,64691.0011
2006-06-28 14:45:00,49.9,49.97,49.9,49.96,60233.70678231539,27.8074,27.8464,27.8074,27.8408,60233.7068
2006-06-28 14:50:00,49.96,49.96,49.9,49.91,59390.43488736297,27.8408,27.8408,27.8074,27.813,59390.4349
2006-06-28 14:55:00,49.9,49.92,49.88,49.91,72159.98072521384,27.8074,27.8185,27.7962,27.813,72159.9807
2006-06-28 15:00:00,49.89,49.91,49.87,49.89,87820.74448861583,27.8018,27.813,27.7907,27.8018,87820.7445
2006-06-28 15:05:00,49.89,49.94,49.88,49.9,48427.90025298158,27.8018,27.8297,27.7962,27.8074,48427.9003
2006-06-28 15:10:00,49.91,49.98,49.91,49.98,38549.57234068185,27.813,27.852,27.813,27.852,38549.5723
2006-06-28 15:15:00,49.98,49.99,49.82,49.86,57342.48885676425,27.852,27.8575,27.7628,27.7851,57342.4889
2006-06-28 15:20:00,49.87,49.91,49.86,49.9,37706.30044572944,27.7907,27.813,27.7851,27.8074,37706.3004
2006-06-28 15:25:00,49.9,49.97,49.86,49.92,56137.814721117946,27.8074,27.8464,27.7851,27.8185,56137.8147
2006-06-28 15:30:00,49.92,50.01,49.91,50.0,70955.30658956752,27.8185,27.8687,27.813,27.8631,70955.3066
2006-06-28 15:35:00,49.98,49.98,49.94,49.96,50837.24852427419,27.852,27.852,27.8297,27.8408,50837.2485
2006-06-28 15:40:00,49.95,49.97,49.89,49.96,123840.50114444044,27.8353,27.8464,27.8018,27.8408,123840.5011
2006-06-28 15:45:00,49.96,49.99,49.89,49.93,83965.78725454766,27.8408,27.8575,27.8018,27.8241,83965.7873
2006-06-28 15:50:00,49.92,49.94,49.9,49.91,74569.32899650645,27.8185,27.8297,27.8074,27.813,74569.329
2006-06-28 15:55:00,49.91,49.96,49.91,49.95,108059.2699674738,27.813,27.8408,27.813,27.8353,108059.27
2006-06-29 09:30:00,50.47,50.55,50.45,50.5,206842.54909047103,28.125,28.1696,28.1139,28.1418,206842.5491
2006-06-29 09:35:00,50.51,50.6,50.51,50.59,53607.9990362607,28.1473,28.1975,28.1473,28.1919,53607.999
2006-06-29 09:40:00,50.6,50.63,50.52,50.59,90952.89724129625,28.1975,28.2142,28.1529,28.1919,90952.8972
2006-06-29 09:45:00,50.59,50.74,50.59,50.73,315142.7538850741,28.1919,28.2755,28.1919,28.2699,315142.7539
2006-06-29 09:50:00,50.73,50.74,50.56,50.74,118178.5327069028,28.2699,28.2755,28.1752,28.2755,118178.5327
2006-06-29 09:55:00,50.74,50.75,50.63,50.7,114564.51029996388,28.2755,28.2811,28.2142,28.2532,114564.5103
2006-06-29 10:00:00,50.7,50.79,50.7,50.72,132152.75268039998,28.2532,28.3034,28.2532,28.2643,132152.7527
2006-06-29 10:05:00,50.72,50.78,50.71,50.77,58908.565233104455,28.2643,28.2978,28.2588,28.2922,58908.5652
2006-06-29 10:10:00,50.76,50.76,50.69,50.71,96494.39826526924,28.2866,28.2866,28.2476,28.2588,96494.3983
2006-06-29 10:15:00,50.71,50.74,50.62,50.62,90350.56017347307,28.2588,28.2755,28.2086,28.2086,90350.5602
2006-06-29 10:20:00,50.59,50.69,50.58,50.69,84327.18949524155,28.1919,28.2476,28.1863,28.2476,84327.1895
2006-06-29 10:25:00,50.68,50.71,50.65,50.71,94085.04999397665,28.2421,28.2588,28.2253,28.2588,94085.05
2006-06-29 10:30:00,50.69,50.8,50.68,50.78,100108.42067220816,28.2476,28.3089,28.2421,28.2978,100108.4207
2006-06-29 10:35:00,50.77,50.78,50.74,50.77,140344.53680279487,28.2922,28.2978,28.2755,28.2922,140344.5368
2006-06-29 10:40:00,50.77,50.8,50.74,50.76,119985.54391037226,28.2922,28.3089,28.2755,28.2866,119985.5439
2006-06-29 10:45:00,50.76,50.91,50.74,50.89,111552.8249608481,28.2866,28.3702,28.2755,28.3591,111552.825
2006-06-29 10:50:00,50.89,50.89,50.82,50.88,78906.15588483316,28.3591,28.3591,28.3201,28.3535,78906.1559
2006-06-29 10:55:00,50.88,50.93,50.87,50.91,83604.38501385377,28.3535,28.3814,28.3479,28.3702,83604.385
2006-06-29 11:00:00,50.89,50.98,50.85,50.93,84929.5265630647,28.3591,28.4092,28.3368,28.3814,84929.5266
2006-06-29 11:05:00,50.93,51.0,50.92,50.97,97458.1375737863,28.3814,28.4204,28.3758,28.4037,97458.1376
2006-06-29 11:10:00,50.97,51.02,50.89,50.96,99265.14877725576,28.4037,28.4315,28.3591,28.3981,99265.1488
2006-06-29 11:15:00,50.96,51.0,50.93,50.95,96012.52861101073,28.3981,28.4204,28.3814,28.3925,96012.5286
2006-06-29 11:20:00,50.94,50.95,50.88,50.88,74448.86158294183,28.3869,28.3925,28.3535,28.3535,74448.8616
2006-06-29 11:25:00,50.87,50.89,50.8,50.84,102276.83411637154,28.3479,28.3591,28.3089,28.3312,102276.8341
2006-06-29 11:30:00,50.84,50.88,50.81,50.84,68666.42573183954,28.3312,28.3535,28.3145,28.3312,68666.4257
2006-06-29 11:35:00,50.84,50.84,50.74,50.84,56378.74954824721,28.3312,28.3312,28.2755,28.3312,56378.7495
2006-06-29 11:40:00,50.84,50.86,50.8,50.8,85411.39621732323,28.3312,28.3424,28.3089,28.3089,85411.3962
2006-06-29 11:45:00,50.8,50.96,50.8,50.94,77219.61209492834,28.3089,28.3981,28.3089,28.3869,77219.6121
2006-06-29 11:50:00,50.93,51.0,50.93,50.97,105408.98686905194,28.3814,28.4204,28.3814,28.4037,105408.9869
2006-06-29 11:55:00,50.97,51.0,50.94,50.98,64570.5336706421,28.4037,28.4204,28.3869,28.4092,64570.5337
2006-06-29 12:00:00,50.98,51.04,50.96,51.03,88061.6793157451,28.4092,28.4427,28.3981,28.4371,88061.6793
2006-06-29 12:05:00,51.03,51.05,51.0,51.0,61317.91350439707,28.4371,28.4482,28.4204,28.4204,61317.9135
2006-06-29 12:10:00,51.0,51.05,50.99,51.05,29875.91856402844,28.4204,28.4482,28.4148,28.4482,29875.9186
2006-06-29 12:15:00,51.05,51.08,51.02,51.08,74689.79641007108,28.4482,28.465,28.4315,28.465,74689.7964
2006-06-29 12:20:00,51.08,51.08,51.05,51.08,66498.01228767619,28.465,28.465,28.4482,28.465,66498.0123
2006-06-29 12:25:00,51.08,51.08,51.05,51.07,29514.51632333454,28.465,28.465,28.4482,28.4594,29514.5163
2006-06-29 12:30:00,51.06,51.08,51.05,51.08,63606.79436212505,28.4538,28.465,28.4482,28.465,63606.7944
2006-06-29 12:35:00,51.08,51.08,51.01,51.01,68545.95831827492,28.465,28.465,28.426,28.426,68545.9583
2006-06-29 12:40:00,51.03,51.04,51.03,51.03,18431.51427538851,28.4371,28.4427,28.4371,28.4371,18431.5143
2006-06-29 12:45:00,51.03,51.08,51.03,51.04,25659.55908926636,28.4371,28.465,28.4371,28.4427,25659.5591
2006-06-29 12:50:00,51.03,51.05,50.93,50.95,76737.74244066981,28.4371,28.4482,28.3814,28.3925,76737.7424
2006-06-29 12:55:00,50.94,50.95,50.8,50.84,36742.56113721239,28.3869,28.3925,28.3089,28.3312,36742.5611
2006-06-29 13:00:00,50.84,50.91,50.81,50.88,31201.06011323937,28.3312,28.3702,28.3145,28.3535,31201.0601
2006-06-29 13:05:00,50.88,50.93,50.86,50.92,34694.615106613666,28.3535,28.3814,28.3424,28.3758,34694.6151
2006-06-29 13:10:00,50.92,51.05,50.92,51.03,56860.61920250573,28.3758,28.4482,28.3758,28.4371,56860.6192
2006-06-29 13:15:00,51.03,51.03,50.99,51.01,18672.44910251777,28.4371,28.4371,28.4148,28.426,18672.4491
2006-06-29 13:20:00,51.02,51.05,51.01,51.03,47705.09577159379,28.4315,28.4482,28.426,28.4371,47705.0958
2006-06-29 13:25:00,51.03,51.09,51.03,51.09,28912.179255511383,28.4371,28.4705,28.4371,28.4705,28912.1793
2006-06-29 13:30:00,51.09,51.14,51.09,51.13,33730.87579809662,28.4705,28.4984,28.4705,28.4928,33730.8758
2006-06-29 13:35:00,51.14,51.15,51.01,51.03,50355.37887001567,28.4984,28.504,28.426,28.4371,50355.3789
2006-06-29 13:40:00,51.02,51.04,50.98,51.03,57462.95627032888,28.4315,28.4427,28.4092,28.4371,57462.9563
2006-06-29 13:45:00,51.02,51.02,50.96,50.97,43127.33405613782,28.4315,28.4315,28.3981,28.4037,43127.3341
2006-06-29 13:50:00,50.97,50.97,50.92,50.93,56137.814721117946,28.4037,28.4037,28.3758,28.3814,56137.8147
2006-06-29 13:55:00,50.93,51.04,50.93,51.04,38067.70268642333,28.3814,28.4427,28.3814,28.4427,38067.7027
2006-06-29 14:00:00,51.04,51.07,51.02,51.05,90230.09275990844,28.4427,28.4594,28.4315,28.4482,90230.0928
2006-06-29 14:05:00,51.06,51.07,50.96,50.97,77219.61209492834,28.4538,28.4594,28.3981,28.4037,77219.6121
2006-06-29 14:10:00,50.96,51.01,50.89,50.93,77701.48174918686,28.3981,28.426,28.3591,28.3814,77701.4817
2006-06-29 14:15:00,50.94,51.51,50.93,51.5,173954.94518732684,28.3869,28.7046,28.3814,28.699,173954.9452
2006-06-29 14:20:00,51.52,51.76,51.52,51.67,251535.95952294907,28.7102,28.8439,28.7102,28.7937,251535.9595
2006-06-29 14:25:00,51.67,51.77,51.6,51.6,285989.6398024335,28.7937,28.8495,28.7547,28.7547,285989.6398
2006-06-29 14:30:00,51.61,51.72,51.48,51.53,130345.7414769305,28.7603,28.8216,28.6879,28.7157,130345.7415
2006-06-29 14:35:00,51.53,51.67,51.48,51.64,186001.68654378995,28.7157,28.7937,28.6879,28.777,186001.6865
2006-06-29 14:40:00,51.62,51.72,51.57,51.7,165642.69365136733,28.7659,28.8216,28.738,28.8105,165642.6937
2006-06-29 14:45:00,51.72,51.87,51.7,51.87,250692.68762799667,28.8216,28.9052,28.8105,28.9052,250692.6876
2006-06-29 14:50:00,51.87,51.91,51.79,51.9,247801.46970244552,28.9052,28.9275,28.8606,28.9219,247801.4697
2006-06-29 14:55:00,51.91,51.91,51.78,51.81,130586.67630405976,28.9275,28.9275,28.855,28.8718,130586.6763
2006-06-29 15:00:00,51.81,51.82,51.72,51.77,159498.85555957115,28.8718,28.8773,28.8216,28.8495,159498.8556
2006-06-29 15:05:00,51.77,51.83,51.7,51.83,160101.1926273943,28.8495,28.8829,28.8105,28.8829,160101.1926
2006-06-29 15:10:00,51.85,51.94,51.85,51.9,155523.43091193834,28.8941,28.9442,28.8941,28.9219,155523.4309
2006-06-29 15:15:00,51.92,51.96,51.91,51.96,175280.08673653778,28.9331,28.9554,28.9275,28.9554,175280.0867
2006-06-29 15:20:00,51.95,51.96,51.9,51.92,102276.83411637154,28.9498,28.9554,28.9219,28.9331,102276.8341
2006-06-29 15:25:00,51.93,51.96,51.86,51.89,146488.37489459102,28.9386,28.9554,28.8996,28.9163,146488.3749
2006-06-29 15:30:00,51.91,51.95,51.86,51.92,157932.77918323094,28.9275,28.9498,28.8996,28.9331,157932.7792
2006-06-29 15:35:00,51.92,51.94,51.89,51.9,116251.0540898687,28.9331,28.9442,28.9163,28.9219,116251.0541
2006-06-29 15:40:00,51.89,51.91,51.84,51.9,198168.89531381763,28.9163,28.9275,28.8885,28.9219,198168.8953
2006-06-29 15:45:00,51.91,51.96,51.87,51.96,156487.1702204554,28.9275,28.9554,28.9052,28.9554,156487.1702
2006-06-29 15:50:00,51.96,51.97,51.91,51.94,154198.2893627274,28.9554,28.9609,28.9275,28.9442,154198.2894
2006-06-29 15:55:00,51.94,51.94,51.91,51.94,210938.4411516685,28.9442,28.9442,28.9275,28.9442,210938.4412
2006-06-30 09:30:00,52.13,52.21,52.09,52.21,157450.90952897244,29.0501,29.0947,29.0278,29.0947,157450.9095
2006-06-30 09:35:00,52.21,52.36,52.17,52.36,141910.61317913505,29.0947,29.1783,29.0724,29.1783,141910.6132
2006-06-30 09:40:00,52.36,52.5,52.36,52.5,182749.0663775449,29.1783,29.2563,29.1783,29.2563,182749.0664
2006-06-30 09:45:00,52.5,52.54,52.36,52.44,149620.52764727143,29.2563,29.2786,29.1783,29.2228,149620.5276
2006-06-30 09:50:00,52.44,52.47,52.21,52.25,195036.74256113725,29.2228,29.2396,29.0947,29.117,195036.7426
2006-06-30 09:55:00,52.25,52.29,52.16,52.22,89868.69051921456,29.117,29.1393,29.0668,29.1002,89868.6905
2006-06-30 10:00:00,52.22,52.26,52.14,52.15,114805.44512709312,29.1002,29.1225,29.0557,29.0612,114805.4451
2006-06-30 10:05:00,52.14,52.17,52.05,52.13,148656.78833875438,29.0557,29.0724,29.0055,29.0501,148656.7883
2006-06-30 10:10:00,52.15,52.24,52.15,52.21,146247.44006746178,29.0612,29.1114,29.0612,29.0947,146247.4401
2006-06-30 10:15:00,52.21,52.31,52.17,52.2,107577.40031321529,29.0947,29.1504,29.0724,29.0891,107577.4003
2006-06-30 10:20:00,52.18,52.3,52.17,52.19,104565.71497409952,29.078,29.1448,29.0724,29.0835,104565.715
2006-06-30 10:25:00,52.19,52.38,52.19,52.36,76376.34019997591,29.0835,29.1894,29.0835,29.1783,76376.3402
2006-06-30 10:30:00,52.36,52.37,52.3,52.35,76255.87278641129,29.1783,29.1838,29.1448,29.1727,76255.8728
2006-06-30 10:35:00,52.35,52.48,52.35,52.46,55294.542826165525,29.1727,29.2451,29.1727,29.234,55294.5428
2006-06-30 10:40:00,52.46,52.5,52.42,52.5,72039.5133116492,29.234,29.2563,29.2117,29.2563,72039.5133
2006-06-30 10:45:00,52.5,52.58,52.46,52.5,154680.1590169859,29.2563,29.3009,29.234,29.2563,154680.159
2006-06-30 10:50:00,52.5,52.61,52.5,52.53,99506.08360438504,29.2563,29.3176,29.2563,29.273,99506.0836
2006-06-30 10:55:00,52.53,52.63,52.45,52.55,97699.07240091555,29.273,29.3287,29.2284,29.2841,97699.0724
2006-06-30 11:00:00,52.58,52.63,52.54,52.63,48548.367666546204,29.3009,29.3287,29.2786,29.3287,48548.3677
2006-06-30 11:05:00,52.63,52.65,52.47,52.5,74448.86158294183,29.3287,29.3399,29.2396,29.2563,74448.8616
2006-06-30 11:10:00,52.5,52.64,52.48,52.64,52523.79231417902,29.2563,29.3343,29.2451,29.3343,52523.7923
2006-06-30 11:15:00,52.66,52.69,52.64,52.67,86977.47259366342,29.3454,29.3622,29.3343,29.351,86977.4726
2006-06-30 11:20:00,52.67,52.7,52.62,52.64,88061.6793157451,29.351,29.3677,29.3231,29.3343,88061.6793
2006-06-30 11:25:00,52.64,52.69,52.64,52.64,55053.60799903626,29.3343,29.3622,29.3343,29.3343,55053.608
2006-06-30 11:30:00,52.64,52.66,52.6,52.64,77099.1446813637,29.3343,29.3454,29.312,29.3343,77099.1447
2006-06-30 11:35:00,52.64,52.64,52.51,52.54,36381.15889651849,29.3343,29.3343,29.2618,29.2786,36381.1589
2006-06-30 11:40:00,52.55,52.6,52.52,52.55,39754.24647632816,29.2841,29.312,29.2674,29.2841,39754.2465
2006-06-30 11:45:00,52.55,52.55,52.49,52.49,35296.95217443682,29.2841,29.2841,29.2507,29.2507,35296.9522
2006-06-30 11:50:00,52.5,52.5,52.45,52.46,64570.5336706421,29.2563,29.2563,29.2284,29.234,64570.5337
2006-06-30 11:55:00,52.45,52.48,52.42,52.48,61317.91350439707,29.2284,29.2451,29.2117,29.2451,61317.9135
2006-06-30 12:00:00,52.5,52.55,52.47,52.55,25298.156848572464,29.2563,29.2841,29.2396,29.2841,25298.1568
2006-06-30 12:05:00,52.54,52.54,52.44,52.51,43729.67112396097,29.2786,29.2786,29.2228,29.2618,43729.6711
2006-06-30 12:10:00,52.52,52.56,52.49,52.51,51319.11817853271,29.2674,29.2897,29.2507,29.2618,51319.1182
2006-06-30 12:15:00,52.5,52.53,52.44,52.51,61317.91350439707,29.2563,29.273,29.2228,29.2618,61317.9135
2006-06-30 12:20:00,52.5,52.53,52.46,52.5,40236.11613058668,29.2563,29.273,29.234,29.2563,40236.1161
2006-06-30 12:25:00,52.5,52.5,52.47,52.47,21563.66702806891,29.2563,29.2563,29.2396,29.2396,21563.667
2006-06-30 12:30:00,52.48,52.52,52.44,52.5,45898.08456812433,29.2451,29.2674,29.2228,29.2563,45898.0846
2006-06-30 12:35:00,52.5,52.52,52.49,52.5,34212.74545235514,29.2563,29.2674,29.2507,29.2563,34212.7455
2006-06-30 12:40:00,52.5,52.54,52.48,52.53,58426.69557884593,29.2563,29.2786,29.2451,29.273,58426.6956
2006-06-30 12:45:00,52.53,52.6,52.5,52.51,47825.56318515842,29.273,29.312,29.2563,29.2618,47825.5632
2006-06-30 12:50:00,52.54,52.54,52.5,52.5,23370.67823153837,29.2786,29.2786,29.2563,29.2563,23370.6782
2006-06-30 12:55:00,52.53,52.55,52.5,52.5,36381.15889651849,29.273,29.2841,29.2563,29.2563,36381.1589
2006-06-30 13:00:00,52.49,52.58,52.47,52.55,33249.006143838094,29.2507,29.3009,29.2396,29.2841,33249.0061
2006-06-30 13:05:00,52.54,52.55,52.46,52.48,55174.0754126009,29.2786,29.2841,29.234,29.2451,55174.0754
2006-06-30 13:10:00,52.49,52.52,52.46,52.46,40958.92061197446,29.2507,29.2674,29.234,29.234,40958.9206
2006-06-30 13:15:00,52.46,52.53,52.45,52.51,20358.9928924226,29.234,29.273,29.2284,29.2618,20358.9929
2006-06-30 13:20:00,52.51,52.52,52.45,52.47,22888.808577279848,29.2618,29.2674,29.2284,29.2396,22888.8086
2006-06-30 13:25:00,52.49,52.57,52.47,52.57,30357.78821828696,29.2507,29.2953,29.2396,29.2953,30357.7882
2006-06-30 13:30:00,52.55,52.57,52.53,52.53,23370.67823153837,29.2841,29.2953,29.273,29.273,23370.6782
2006-06-30 13:35:00,52.54,52.56,52.53,52.55,26020.96132996025,29.2786,29.2897,29.273,29.2841,26020.9613
2006-06-30 13:40:00,52.55,52.55,52.5,52.5,25780.026502830988,29.2841,29.2841,29.2563,29.2563,25780.0265
2006-06-30 13:45:00,52.5,52.56,52.48,52.55,38067.70268642333,29.2563,29.2897,29.2451,29.2841,38067.7027
2006-06-30 13:50:00,52.55,52.6,52.55,52.59,91193.8320684255,29.2841,29.312,29.2841,29.3064,91193.8321
2006-06-30 13:55:00,52.59,52.59,52.55,52.55,63847.72918925432,29.3064,29.3064,29.2841,29.2841,63847.7292
2006-06-30 14:00:00,52.55,52.57,52.51,52.55,76617.27502710518,29.2841,29.2953,29.2618,29.2841,76617.275
2006-06-30 14:05:00,52.54,52.63,52.52,52.59,45898.08456812433,29.2786,29.3287,29.2674,29.3064,45898.0846
2006-06-30 14:10:00,52.59,52.6,52.51,52.53,33128.53873027347,29.3064,29.312,29.2618,29.273,33128.5387
2006-06-30 14:15:00,52.53,52.59,52.53,52.55,35778.82182869534,29.273,29.3064,29.273,29.2841,35778.8218
2006-06-30 14:20:00,52.55,52.56,52.55,52.56,27105.168052041925,29.2841,29.2897,29.2841,29.2897,27105.1681
2006-06-30 14:25:00,52.56,52.61,52.56,52.61,44452.47560534876,29.2897,29.3176,29.2897,29.3176,44452.4756
2006-06-30 14:30:00,52.6,52.62,52.57,52.59,53969.40127695459,29.312,29.3231,29.2953,29.3064,53969.4013
2006-06-30 14:35:00,52.57,52.63,52.56,52.59,32285.26683532105,29.2953,29.3287,29.2897,29.3064,32285.2668
2006-06-30 14:40:00,52.6,52.63,52.58,52.63,44693.41043247802,29.312,29.3287,29.3009,29.3287,44693.4104
2006-06-30 14:45:00,52.63,52.64,52.57,52.58,32164.79942175642,29.3287,29.3343,29.2953,29.3009,32164.7994
2006-06-30 14:50:00,52.58,52.66,52.56,52.65,36622.09372364776,29.3009,29.3454,29.2897,29.3399,36622.0937
2006-06-30 14:55:00,52.66,52.67,52.6,52.6,46741.35646307674,29.3454,29.351,29.312,29.312,46741.3565
2006-06-30 15:00:00,52.6,52.6,52.55,52.57,54451.27093121311,29.312,29.312,29.2841,29.2953,54451.2709
2006-06-30 15:05:00,52.57,52.57,52.5,52.5,54330.803517648485,29.2953,29.2953,29.2563,29.2563,54330.8035
2006-06-30 15:10:00,52.51,52.54,52.42,52.45,51680.5204192266,29.2618,29.2786,29.2117,29.2284,51680.5204
2006-06-30 15:15:00,52.47,52.47,52.43,52.46,85531.86363088785,29.2396,29.2396,29.2173,29.234,85531.8636
2006-06-30 15:20:00,52.46,52.48,52.44,52.45,75653.53571858813,29.234,29.2451,29.2228,29.2284,75653.5357
2006-06-30 15:25:00,52.45,52.49,52.43,52.46,55776.41248042405,29.2284,29.2507,29.2173,29.234,55776.4125
2006-06-30 15:30:00,52.46,52.47,52.45,52.46,78785.68847126853,29.234,29.2396,29.2284,29.234,78785.6885
2006-06-30 15:35:00,52.46,52.5,52.44,52.48,63968.19660281894,29.234,29.2563,29.2228,29.2451,63968.1966
2006-06-30 15:40:00,52.48,52.49,52.42,52.43,162269.60607155768,29.2451,29.2507,29.2117,29.2173,162269.6061
2006-06-30 15:45:00,52.43,52.54,52.42,52.47,189013.3718829057,29.2173,29.2786,29.2117,29.2396,189013.3719
2006-06-30 15:50:00,52.46,52.53,52.46,52.52,189977.1111914228,29.234,29.273,29.234,29.2674,189977.1112
2006-06-30 15:55:00,52.52,52.53,52.46,52.49,256113.72123840504,29.2674,29.273,29.234,29.2507,256113.7212
2006-07-03 09:30:00,52.62,52.74,52.62,52.69,117335.2608119504,29.3231,29.39,29.3231,29.3622,117335.2608
2006-07-03 09:35:00,52.68,52.74,52.58,52.7,55415.01023973016,29.3566,29.39,29.3009,29.3677,55415.0102
2006-07-03 09:40:00,52.7,52.88,52.68,52.88,78183.35140344537,29.3677,29.468,29.3566,29.468,78183.3514
2006-07-03 09:45:00,52.88,52.94,52.75,52.78,77581.01433562223,29.468,29.5015,29.3956,29.4123,77581.0143
2006-07-03 09:50:00,52.74,52.79,52.72,52.76,49873.50921575714,29.39,29.4179,29.3789,29.4012,49873.5092
2006-07-03 09:55:00,52.76,52.79,52.7,52.71,63365.85953499579,29.4012,29.4179,29.3677,29.3733,63365.8595
2006-07-03 10:00:00,52.74,52.79,52.7,52.77,48066.49801228768,29.39,29.4179,29.3677,29.4067,48066.498
2006-07-03 10:05:00,52.75,52.79,52.73,52.74,55053.60799903626,29.3956,29.4179,29.3844,29.39,55053.608
2006-07-03 10:10:00,52.74,52.74,52.69,52.74,44693.41043247802,29.39,29.39,29.3622,29.39,44693.4104
2006-07-03 10:15:00,52.74,52.77,52.69,52.74,38429.104927117216,29.39,29.4067,29.3622,29.39,38429.1049
2006-07-03 10:20:00,52.74,52.75,52.68,52.75,37585.8330321648,29.39,29.3956,29.3566,29.3956,37585.833
2006-07-03 10:25:00,52.74,52.74,52.68,52.68,87579.80966148658,29.39,29.39,29.3566,29.3566,87579.8097
2006-07-03 10:30:00,52.69,52.74,52.69,52.72,71075.77400313216,29.3622,29.39,29.3622,29.3789,71075.774
2006-07-03 10:35:00,52.72,52.74,52.71,52.74,33249.006143838094,29.3789,29.39,29.3733,29.39,33249.0061
2006-07-03 10:40:00,52.74,52.77,52.74,52.75,45175.280086736544,29.39,29.4067,29.39,29.3956,45175.2801
2006-07-03 10:45:00,52.75,52.75,52.7,52.7,43006.86664257319,29.3956,29.3956,29.3677,29.3677,43006.8666
2006-07-03 10:50:00,52.72,52.75,52.71,52.75,22406.938923021324,29.3789,29.3956,29.3733,29.3956,22406.9389
2006-07-03 10:55:00,52.74,52.77,52.74,52.76,47705.09577159379,29.39,29.4067,29.39,29.4012,47705.0958
2006-07-03 11:00:00,52.76,52.81,52.76,52.81,30598.723045416216,29.4012,29.429,29.4012,29.429,30598.723
2006-07-03 11:05:00,52.8,52.81,52.79,52.81,29755.451150463803,29.4235,29.429,29.4179,29.429,29755.4512
2006-07-03 11:10:00,52.81,52.84,52.79,52.84,55655.94506685942,29.429,29.4457,29.4179,29.4457,55655.9451
2006-07-03 11:15:00,52.84,52.89,52.79,52.89,75894.4705457174,29.4457,29.4736,29.4179,29.4736,75894.4705
2006-07-03 11:20:00,52.89,52.89,52.84,52.89,147090.71196241418,29.4736,29.4736,29.4457,29.4736,147090.712
2006-07-03 11:25:00,52.88,52.91,52.87,52.9,15901.698590531263,29.468,29.4848,29.4625,29.4792,15901.6986
2006-07-03 11:30:00,52.9,52.92,52.87,52.89,17829.177207565357,29.4792,29.4903,29.4625,29.4736,17829.1772
2006-07-03 11:35:00,52.89,52.91,52.86,52.9,22527.406336585955,29.4736,29.4848,29.4569,29.4792,22527.4063
2006-07-03 11:40:00,52.9,52.95,52.89,52.95,28671.244428382124,29.4792,29.507,29.4736,29.507,28671.2444
2006-07-03 11:45:00,52.95,53.04,52.95,53.01,28791.711841946755,29.507,29.5572,29.507,29.5405,28791.7118
2006-07-03 11:50:00,53.0,53.01,52.99,52.99,50837.24852427419,29.5349,29.5405,29.5293,29.5293,50837.2485
2006-07-03 11:55:00,52.99,52.99,52.94,52.95,24334.417540055416,29.5293,29.5293,29.5015,29.507,24334.4175
2006-07-03 12:00:00,52.95,53.01,52.94,53.0,66618.47970124082,29.507,29.5405,29.5015,29.5349,66618.4797
2006-07-03 12:05:00,53.01,53.03,52.99,53.02,37224.43079147091,29.5405,29.5516,29.5293,29.5461,37224.4308
2006-07-03 12:10:00,53.04,53.08,53.02,53.05,21322.73220093965,29.5572,29.5795,29.5461,29.5628,21322.7322
2006-07-03 12:15:00,53.05,53.11,53.04,53.1,45295.74750030117,29.5628,29.5962,29.5572,29.5906,45295.7475
2006-07-03 12:20:00,53.11,53.13,53.08,53.1,43247.80146970245,29.5962,29.6074,29.5795,29.5906,43247.8015
2006-07-03 12:25:00,53.11,53.2,53.11,53.12,49512.10697506325,29.5962,29.6464,29.5962,29.6018,49512.107
2006-07-03 12:30:00,53.12,53.13,53.02,53.04,61438.380917961695,29.6018,29.6074,29.5461,29.5572,61438.3809
2006-07-03 12:35:00,53.04,53.04,52.99,53.04,44934.34525960728,29.5572,29.5572,29.5293,29.5572,44934.3453
2006-07-03 12:40:00,53.04,53.06,53.03,53.05,46379.95422238285,29.5572,29.5683,29.5516,29.5628,46379.9542
2006-07-03 12:45:00,53.06,53.08,53.04,53.06,43488.73629683171,29.5683,29.5795,29.5572,29.5683,43488.7363
2006-07-03 12:50:00,53.05,53.13,53.04,53.13,119383.2068425491,29.5628,29.6074,29.5572,29.6074,119383.2068
2006-07-03 12:55:00,53.13,53.17,53.04,53.17,98783.27912299724,29.6074,29.6296,29.5572,29.6296,98783.2791
2006-07-03 13:00:00,53.13,53.16,53.13,53.14,36019.7566558246,29.6074,29.6241,29.6074,29.6129,36019.7567
2006-07-03 13:05:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:15:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:25:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:35:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:45:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:55:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:05:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:15:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:25:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:35:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:45:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:55:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:05:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:15:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:25:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:35:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:45:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:55:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-05 09:30:00,52.96,52.98,52.77,52.78,140705.93904348876,29.5126,29.5238,29.4067,29.4123,140705.939
2006-07-05 09:35:00,52.78,52.79,52.53,52.67,144199.49403686303,29.4123,29.4179,29.273,29.351,144199.494
2006-07-05 09:40:00,52.67,52.71,52.56,52.68,49391.63956149862,29.351,29.3733,29.2897,29.3566,49391.6396
2006-07-05 09:45:00,52.67,52.67,52.57,52.61,94085.04999397665,29.351,29.351,29.2953,29.3176,94085.05
2006-07-05 09:50:00,52.6,52.6,52.43,52.45,130345.7414769305,29.312,29.312,29.2173,29.2284,130345.7415
2006-07-05 09:55:00,52.45,52.48,52.41,52.44,82158.7760510782,29.2284,29.2451,29.2061,29.2228,82158.7761
2006-07-05 10:00:00,52.44,52.51,52.4,52.48,87338.87483435731,29.2228,29.2618,29.2005,29.2451,87338.8748
2006-07-05 10:05:00,52.48,52.5,52.34,52.35,147572.58161667272,29.2451,29.2563,29.1671,29.1727,147572.5816
2006-07-05 10:10:00,52.35,52.39,52.28,52.29,98421.87688230336,29.1727,29.195,29.1337,29.1393,98421.8769
2006-07-05 10:15:00,52.27,52.43,52.26,52.41,99747.01843151428,29.1281,29.2173,29.1225,29.2061,99747.0184
2006-07-05 10:20:00,52.41,52.49,52.41,52.46,54571.73834477775,29.2061,29.2507,29.2061,29.234,54571.7383
2006-07-05 10:25:00,52.45,52.5,52.42,52.48,62161.18539934948,29.2284,29.2563,29.2117,29.2451,62161.1854
2006-07-05 10:30:00,52.49,52.49,52.42,52.48,66377.54487411155,29.2507,29.2507,29.2117,29.2451,66377.5449
2006-07-05 10:35:00,52.48,52.55,52.47,52.5,34935.54993374293,29.2451,29.2841,29.2396,29.2563,34935.5499
2006-07-05 10:40:00,52.5,52.5,52.43,52.43,51078.18335140345,29.2563,29.2563,29.2173,29.2173,51078.1834
2006-07-05 10:45:00,52.44,52.49,52.44,52.45,75774.00313215276,29.2228,29.2507,29.2228,29.2284,75774.0031
2006-07-05 10:50:00,52.45,52.5,52.41,52.5,64450.066257077466,29.2284,29.2563,29.2061,29.2563,64450.0663
2006-07-05 10:55:00,52.5,52.5,52.45,52.46,52523.79231417902,29.2563,29.2563,29.2284,29.234,52523.7923
2006-07-05 11:00:00,52.46,52.47,52.35,52.47,48909.769907240094,29.234,29.2396,29.1727,29.2396,48909.7699
2006-07-05 11:05:00,52.47,52.47,52.43,52.45,58547.16299241056,29.2396,29.2396,29.2173,29.2284,58547.163
2006-07-05 11:10:00,52.45,52.46,52.4,52.41,43609.203710396345,29.2284,29.234,29.2005,29.2061,43609.2037
2006-07-05 11:15:00,52.41,52.42,52.39,52.4,82761.11311890134,29.2061,29.2117,29.195,29.2005,82761.1131
2006-07-05 11:20:00,52.39,52.42,52.35,52.41,54330.803517648485,29.195,29.2117,29.1727,29.2061,54330.8035
2006-07-05 11:25:00,52.4,52.43,52.33,52.33,41440.79026623299,29.2005,29.2173,29.1615,29.1615,41440.7903
2006-07-05 11:30:00,52.35,52.35,52.3,52.34,47584.62835802916,29.1727,29.1727,29.1448,29.1671,47584.6284
2006-07-05 11:35:00,52.33,52.42,52.32,52.42,68305.02349114565,29.1615,29.2117,29.156,29.2117,68305.0235
2006-07-05 11:40:00,52.42,52.42,52.32,52.32,45416.214913865806,29.2117,29.2117,29.156,29.156,45416.2149
2006-07-05 11:45:00,52.32,52.33,52.3,52.3,47102.75870377063,29.156,29.1615,29.1448,29.1448,47102.7587
2006-07-05 11:50:00,52.3,52.3,52.25,52.27,49271.17214793399,29.1448,29.1448,29.117,29.1281,49271.1721
2006-07-05 11:55:00,52.26,52.3,52.24,52.29,47223.22611733527,29.1225,29.1448,29.1114,29.1393,47223.2261
2006-07-05 12:00:00,52.28,52.29,52.28,52.28,30116.853391157696,29.1337,29.1393,29.1337,29.1337,30116.8534
2006-07-05 12:05:00,52.28,52.34,52.25,52.34,60233.70678231539,29.1337,29.1671,29.117,29.1671,60233.7068
2006-07-05 12:10:00,52.33,52.4,52.33,52.39,45054.81267317191,29.1615,29.2005,29.1615,29.195,45054.8127
2006-07-05 12:15:00,52.39,52.41,52.38,52.4,24093.48271292616,29.195,29.2061,29.1894,29.2005,24093.4827
2006-07-05 12:20:00,52.4,52.4,52.38,52.38,29996.385977593065,29.2005,29.2005,29.1894,29.1894,29996.386
2006-07-05 12:25:00,52.37,52.44,52.36,52.44,25539.09167570173,29.1838,29.2228,29.1783,29.2228,25539.0917
2006-07-05 12:30:00,52.43,52.52,52.39,52.39,96494.39826526924,29.2173,29.2674,29.195,29.195,96494.3983
2006-07-05 12:35:00,52.4,52.45,52.37,52.44,28309.842187688235,29.2005,29.2284,29.1838,29.2228,28309.8422
2006-07-05 12:40:00,52.44,52.48,52.43,52.48,11805.806529333817,29.2228,29.2451,29.2173,29.2451,11805.8065
2006-07-05 12:45:00,52.48,52.53,52.48,52.49,30960.12528611011,29.2451,29.273,29.2451,29.2507,30960.1253
2006-07-05 12:50:00,52.5,52.54,52.48,52.52,27225.63546560656,29.2563,29.2786,29.2451,29.2674,27225.6355
2006-07-05 12:55:00,52.52,52.52,52.45,52.48,27346.102879171187,29.2674,29.2674,29.2284,29.2451,27346.1029
2006-07-05 13:00:00,52.47,52.51,52.47,52.48,19154.31875677629,29.2396,29.2618,29.2396,29.2451,19154.3188
2006-07-05 13:05:00,52.47,52.5,52.42,52.5,33730.87579809662,29.2396,29.2563,29.2117,29.2563,33730.8758
2006-07-05 13:10:00,52.5,52.5,52.45,52.5,57462.95627032888,29.2563,29.2563,29.2284,29.2563,57462.9563
2006-07-05 13:15:00,52.5,52.59,52.5,52.59,52403.32490061439,29.2563,29.3064,29.2563,29.3064,52403.3249
2006-07-05 13:20:00,52.58,52.62,52.55,52.61,47464.16094446453,29.3009,29.3231,29.2841,29.3176,47464.1609
2006-07-05 13:25:00,52.6,52.73,52.6,52.68,37947.2352728587,29.312,29.3844,29.312,29.3566,37947.2353
2006-07-05 13:30:00,52.69,52.74,52.64,52.67,40958.92061197446,29.3622,29.39,29.3343,29.351,40958.9206
2006-07-05 13:35:00,52.67,52.69,52.65,52.68,25177.68943500784,29.351,29.3622,29.3399,29.3566,25177.6894
2006-07-05 13:40:00,52.67,52.68,52.55,52.57,37585.8330321648,29.351,29.3566,29.2841,29.2953,37585.833
2006-07-05 13:45:00,52.55,52.61,52.5,52.54,32887.603903144205,29.2841,29.3176,29.2563,29.2786,32887.6039
2006-07-05 13:50:00,52.53,52.58,52.53,52.55,16383.568244789783,29.273,29.3009,29.273,29.2841,16383.5682
2006-07-05 13:55:00,52.55,52.55,52.5,52.51,52041.9226599205,29.2841,29.2841,29.2563,29.2618,52041.9227
2006-07-05 14:00:00,52.51,52.53,52.45,52.53,28671.244428382124,29.2618,29.273,29.2284,29.273,28671.2444
2006-07-05 14:05:00,52.53,52.53,52.49,52.49,24936.75460787857,29.273,29.273,29.2507,29.2507,24936.7546
2006-07-05 14:10:00,52.47,52.49,52.43,52.43,23611.61305866764,29.2396,29.2507,29.2173,29.2173,23611.6131
2006-07-05 14:15:00,52.43,52.49,52.38,52.42,57824.35851102277,29.2173,29.2507,29.1894,29.2117,57824.3585
2006-07-05 14:20:00,52.41,52.44,52.4,52.41,58908.565233104455,29.2061,29.2228,29.2005,29.2061,58908.5652
2006-07-05 14:25:00,52.41,52.45,52.39,52.45,26864.233224912663,29.2061,29.2284,29.195,29.2284,26864.2332
2006-07-05 14:30:00,52.45,52.54,52.45,52.53,23491.145645103003,29.2284,29.2786,29.2284,29.273,23491.1456
2006-07-05 14:35:00,52.52,52.67,52.51,52.6,38308.63751355259,29.2674,29.351,29.2618,29.312,38308.6375
2006-07-05 14:40:00,52.61,52.69,52.61,52.69,34092.27803879051,29.3176,29.3622,29.3176,29.3622,34092.278
2006-07-05 14:45:00,52.69,52.7,52.6,52.6,48427.90025298158,29.3622,29.3677,29.312,29.312,48427.9003
2006-07-05 14:50:00,52.6,52.66,52.55,52.65,47946.03059872305,29.312,29.3454,29.2841,29.3399,47946.0306
2006-07-05 14:55:00,52.65,52.72,52.64,52.72,47946.03059872305,29.3399,29.3789,29.3343,29.3789,47946.0306
2006-07-05 15:00:00,52.72,52.72,52.65,52.69,81676.90639681967,29.3789,29.3789,29.3399,29.3622,81676.9064
2006-07-05 15:05:00,52.7,52.7,52.63,52.63,32767.13648957957,29.3677,29.3677,29.3287,29.3287,32767.1365
2006-07-05 15:10:00,52.64,52.68,52.57,52.6,69991.56728105048,29.3343,29.3566,29.2953,29.312,69991.5673
2006-07-05 15:15:00,52.61,52.66,52.58,52.58,45295.74750030117,29.3176,29.3454,29.3009,29.3009,45295.7475
2006-07-05 15:20:00,52.57,52.65,52.56,52.62,57583.42368389351,29.2953,29.3399,29.2897,29.3231,57583.4237
2006-07-05 15:25:00,52.62,52.67,52.6,52.63,56258.28213468257,29.3231,29.351,29.312,29.3287,56258.2821
2006-07-05 15:30:00,52.63,52.63,52.55,52.59,100831.22515359597,29.3287,29.3287,29.2841,29.3064,100831.2252
2006-07-05 15:35:00,52.59,52.6,52.55,52.59,91675.70172268404,29.3064,29.312,29.2841,29.3064,91675.7017
2006-07-05 15:40:00,52.59,52.74,52.59,52.74,117094.32598482112,29.3064,29.39,29.3064,29.39,117094.326
2006-07-05 15:45:00,52.74,52.99,52.74,52.97,208408.62546681124,29.39,29.5293,29.39,29.5182,208408.6255
2006-07-05 15:50:00,52.96,52.97,52.83,52.86,152993.61522708109,29.5126,29.5182,29.4402,29.4569,152993.6152
2006-07-05 15:55:00,52.86,52.9,52.82,52.84,168413.44416335382,29.4569,29.4792,29.4346,29.4457,168413.4442
2006-07-06 09:30:00,52.84,53.13,52.84,53.09,125527.04493434528,29.4457,29.6074,29.4457,29.5851,125527.0449
2006-07-06 09:35:00,53.11,53.11,52.96,53.04,52644.25972774365,29.5962,29.5962,29.5126,29.5572,52644.2597
2006-07-06 09:40:00,53.04,53.11,53.04,53.08,48668.83508011083,29.5572,29.5962,29.5572,29.5795,48668.8351
2006-07-06 09:45:00,53.08,53.22,53.07,53.16,57342.48885676425,29.5795,29.6575,29.5739,29.6241,57342.4889
2006-07-06 09:50:00,53.13,53.23,53.09,53.2,30960.12528611011,29.6074,29.6631,29.5851,29.6464,30960.1253
2006-07-06 09:55:00,53.2,53.21,53.11,53.16,37706.30044572944,29.6464,29.6519,29.5962,29.6241,37706.3004
2006-07-06 10:00:00,53.13,53.25,53.09,53.15,104445.24756053487,29.6074,29.6742,29.5851,29.6185,104445.2476
2006-07-06 10:05:00,53.15,53.18,53.04,53.12,281050.4758462836,29.6185,29.6352,29.5572,29.6018,281050.4758
2006-07-06 10:10:00,53.13,53.19,53.11,53.17,142031.0805926997,29.6074,29.6408,29.5962,29.6296,142031.0806
2006-07-06 10:15:00,53.17,53.23,53.15,53.22,37465.365618600175,29.6296,29.6631,29.6185,29.6575,37465.3656
2006-07-06 10:20:00,53.2,53.23,53.16,53.16,75412.60089145887,29.6464,29.6631,29.6241,29.6241,75412.6009
2006-07-06 10:25:00,53.19,53.26,53.12,53.13,53728.466449825326,29.6408,29.6798,29.6018,29.6074,53728.4664
2006-07-06 10:30:00,53.14,53.22,53.13,53.19,41440.79026623299,29.6129,29.6575,29.6074,29.6408,41440.7903
2006-07-06 10:35:00,53.19,53.22,53.15,53.18,35296.95217443682,29.6408,29.6575,29.6185,29.6352,35296.9522
2006-07-06 10:40:00,53.17,53.21,53.11,53.13,45657.14974099507,29.6296,29.6519,29.5962,29.6074,45657.1497
2006-07-06 10:45:00,53.13,53.19,53.12,53.16,38429.104927117216,29.6074,29.6408,29.6018,29.6241,38429.1049
2006-07-06 10:50:00,53.17,53.35,53.17,53.32,50716.78111070956,29.6296,29.7299,29.6296,29.7132,50716.7811
2006-07-06 10:55:00,53.33,53.33,53.26,53.29,35296.95217443682,29.7188,29.7188,29.6798,29.6965,35296.9522
2006-07-06 11:00:00,53.29,53.32,53.24,53.3,35296.95217443682,29.6965,29.7132,29.6686,29.7021,35296.9522
2006-07-06 11:05:00,53.31,53.36,53.27,53.34,35778.82182869534,29.7077,29.7355,29.6854,29.7244,35778.8218
2006-07-06 11:10:00,53.36,53.45,53.34,53.43,73123.72003373089,29.7355,29.7857,29.7244,29.7745,73123.72
2006-07-06 11:15:00,53.43,53.51,53.28,53.5,118419.46753403204,29.7745,29.8191,29.6909,29.8135,118419.4675
2006-07-06 11:20:00,53.5,53.52,53.46,53.5,69991.56728105048,29.8135,29.8247,29.7912,29.8135,69991.5673
2006-07-06 11:25:00,53.5,53.5,53.37,53.4,38910.97458137574,29.8135,29.8135,29.7411,29.7578,38910.9746
2006-07-06 11:30:00,53.4,53.43,53.32,53.33,32044.33200819179,29.7578,29.7745,29.7132,29.7188,32044.332
2006-07-06 11:35:00,53.34,53.48,53.33,53.45,70232.50210817975,29.7244,29.8024,29.7188,29.7857,70232.5021
2006-07-06 11:40:00,53.45,53.53,53.45,53.52,49150.70473436936,29.7857,29.8303,29.7857,29.8247,49150.7047
2006-07-06 11:45:00,53.51,53.54,53.48,53.48,57703.89109745815,29.8191,29.8358,29.8024,29.8024,57703.8911
2006-07-06 11:50:00,53.47,53.51,53.43,53.45,56740.1517889411,29.7968,29.8191,29.7745,29.7857,56740.1518
2006-07-06 11:55:00,53.45,53.52,53.38,53.42,80713.16708830262,29.7857,29.8247,29.7467,29.769,80713.1671
2006-07-06 12:00:00,53.39,53.5,53.38,53.45,23129.74340440911,29.7522,29.8135,29.7467,29.7857,23129.7434
2006-07-06 12:05:00,53.45,53.45,53.38,53.4,25539.09167570173,29.7857,29.7857,29.7467,29.7578,25539.0917
2006-07-06 12:10:00,53.41,53.45,53.37,53.41,23852.547885796896,29.7634,29.7857,29.7411,29.7634,23852.5479
2006-07-06 12:15:00,53.39,53.39,53.23,53.23,21202.264787375017,29.7522,29.7522,29.6631,29.6631,21202.2648
2006-07-06 12:20:00,53.23,53.23,53.1,53.17,45898.08456812433,29.6631,29.6631,29.5906,29.6296,45898.0846
2006-07-06 12:25:00,53.14,53.24,53.14,53.23,30116.853391157696,29.6129,29.6686,29.6129,29.6631,30116.8534
2006-07-06 12:30:00,53.23,53.27,53.18,53.27,10842.06722081677,29.6631,29.6854,29.6352,29.6854,10842.0672
2006-07-06 12:35:00,53.25,53.28,53.23,53.25,21202.264787375017,29.6742,29.6909,29.6631,29.6742,21202.2648
2006-07-06 12:40:00,53.26,53.28,53.23,53.26,19274.786170340925,29.6798,29.6909,29.6631,29.6798,19274.7862
2006-07-06 12:45:00,53.25,53.26,53.22,53.23,19033.851343211663,29.6742,29.6798,29.6575,29.6631,19033.8513
2006-07-06 12:50:00,53.23,53.33,53.23,53.29,50355.37887001567,29.6631,29.7188,29.6631,29.6965,50355.3789
2006-07-06 12:55:00,53.3,53.3,53.14,53.15,24454.884953620047,29.7021,29.7021,29.6129,29.6185,24454.885
2006-07-06 13:00:00,53.17,53.21,53.14,53.18,31562.462353933264,29.6296,29.6519,29.6129,29.6352,31562.4624
2006-07-06 13:05:00,53.14,53.27,53.14,53.26,20599.927719551863,29.6129,29.6854,29.6129,29.6798,20599.9277
2006-07-06 13:10:00,53.27,53.27,53.19,53.21,20238.52547885797,29.6854,29.6854,29.6408,29.6519,20238.5255
2006-07-06 13:15:00,53.22,53.23,53.14,53.14,29755.451150463803,29.6575,29.6631,29.6129,29.6129,29755.4512
2006-07-06 13:20:00,53.17,53.22,53.13,53.22,16383.568244789783,29.6296,29.6575,29.6074,29.6575,16383.5682
2006-07-06 13:25:00,53.23,53.23,53.16,53.16,26020.96132996025,29.6631,29.6631,29.6241,29.6241,26020.9613
2006-07-06 13:30:00,53.16,53.19,53.14,53.14,27587.03770630045,29.6241,29.6408,29.6129,29.6129,27587.0377
2006-07-06 13:35:00,53.15,53.21,53.15,53.2,32405.73424888568,29.6185,29.6519,29.6185,29.6464,32405.7342
2006-07-06 13:40:00,53.2,53.31,53.19,53.29,28068.907360558973,29.6464,29.7077,29.6408,29.6965,28068.9074
2006-07-06 13:45:00,53.29,53.32,53.23,53.26,36983.49596434165,29.6965,29.7132,29.6631,29.6798,36983.496
2006-07-06 13:50:00,53.27,53.28,53.18,53.19,26020.96132996025,29.6854,29.6909,29.6352,29.6408,26020.9613
2006-07-06 13:55:00,53.18,53.23,53.13,53.19,25298.156848572464,29.6352,29.6631,29.6074,29.6408,25298.1568
2006-07-06 14:00:00,53.15,53.23,53.13,53.21,33128.53873027347,29.6185,29.6631,29.6074,29.6519,33128.5387
2006-07-06 14:05:00,53.21,53.23,53.17,53.21,21081.797373810383,29.6519,29.6631,29.6296,29.6519,21081.7974
2006-07-06 14:10:00,53.21,53.22,53.11,53.16,27707.50511986508,29.6519,29.6575,29.5962,29.6241,27707.5051
2006-07-06 14:15:00,53.16,53.18,53.13,53.13,22166.00409589206,29.6241,29.6352,29.6074,29.6074,22166.0041
2006-07-06 14:20:00,53.13,53.16,53.08,53.08,33008.07131670883,29.6074,29.6241,29.5795,29.5795,33008.0713
2006-07-06 14:25:00,53.11,53.13,53.07,53.13,20479.46030598723,29.5962,29.6074,29.5739,29.6074,20479.4603
2006-07-06 14:30:00,53.13,53.13,53.01,53.03,51921.455246355865,29.6074,29.6074,29.5405,29.5516,51921.4552
2006-07-06 14:35:00,53.04,53.06,53.0,53.02,48307.43283941694,29.5572,29.5683,29.5349,29.5461,48307.4328
2006-07-06 14:40:00,53.02,53.02,52.94,52.99,64570.5336706421,29.5461,29.5461,29.5015,29.5293,64570.5337
2006-07-06 14:45:00,52.99,52.99,52.92,52.92,67702.68642332249,29.5293,29.5293,29.4903,29.4903,67702.6864
2006-07-06 14:50:00,52.92,53.02,52.92,52.99,32285.26683532105,29.4903,29.5461,29.4903,29.5293,32285.2668
2006-07-06 14:55:00,52.99,52.99,52.92,52.92,39995.18130345742,29.5293,29.5293,29.4903,29.4903,39995.1813
2006-07-06 15:00:00,52.93,52.99,52.88,52.99,44332.00819178412,29.4959,29.5293,29.468,29.5293,44332.0082
2006-07-06 15:05:00,52.98,52.99,52.94,52.96,27105.168052041925,29.5238,29.5293,29.5015,29.5126,27105.1681
2006-07-06 15:10:00,52.96,52.96,52.85,52.92,108059.2699674738,29.5126,29.5126,29.4513,29.4903,108059.27
2006-07-06 15:15:00,52.9,52.91,52.82,52.83,33971.81062522588,29.4792,29.4848,29.4346,29.4402,33971.8106
2006-07-06 15:20:00,52.82,52.96,52.8,52.96,54089.86869051922,29.4346,29.5126,29.4235,29.5126,54089.8687
2006-07-06 15:25:00,52.96,53.01,52.89,52.89,66257.07746054693,29.5126,29.5405,29.4736,29.4736,66257.0775
2006-07-06 15:30:00,52.89,52.97,52.85,52.94,29875.91856402844,29.4736,29.5182,29.4513,29.5015,29875.9186
2006-07-06 15:35:00,52.94,52.99,52.92,52.99,33249.006143838094,29.5015,29.5293,29.4903,29.5293,33249.0061
2006-07-06 15:40:00,52.98,52.99,52.95,52.99,54210.33610408385,29.5238,29.5293,29.507,29.5293,54210.3361
2006-07-06 15:45:00,52.99,52.99,52.9,52.92,56740.1517889411,29.5293,29.5293,29.4792,29.4903,56740.1518
2006-07-06 15:50:00,52.93,53.04,52.93,53.04,55655.94506685942,29.4959,29.5572,29.4959,29.5572,55655.9451
2006-07-06 15:55:00,53.04,53.04,52.99,53.01,78424.28623057464,29.5572,29.5572,29.5293,29.5405,78424.2862
2006-07-07 09:30:00,53.19,53.19,53.09,53.13,133357.42681604627,29.6408,29.6408,29.5851,29.6074,133357.4268
2006-07-07 09:35:00,53.11,53.13,53.0,53.12,120828.81580532467,29.5962,29.6074,29.5349,29.6018,120828.8158
2006-07-07 09:40:00,53.11,53.33,53.1,53.33,106011.32393687508,29.5962,29.7188,29.5906,29.7188,106011.3239
2006-07-07 09:45:00,53.32,53.48,53.25,53.26,146006.5052403325,29.7132,29.8024,29.6742,29.6798,146006.5052
2006-07-07 09:50:00,53.26,53.49,53.22,53.25,86495.6029394049,29.6798,29.808,29.6575,29.6742,86495.6029
2006-07-07 09:55:00,53.25,53.31,53.21,53.28,44452.47560534876,29.6742,29.7077,29.6519,29.6909,44452.4756
2006-07-07 10:00:00,53.28,53.33,53.22,53.3,79388.02553909169,29.6909,29.7188,29.6575,29.7021,79388.0255
2006-07-07 10:05:00,53.32,53.38,53.29,53.35,43850.13853752561,29.7132,29.7467,29.6965,29.7299,43850.1385
2006-07-07 10:10:00,53.37,53.62,53.37,53.62,84447.65690880618,29.7411,29.8804,29.7411,29.8804,84447.6569
2006-07-07 10:15:00,53.62,53.87,53.61,53.87,128177.32803276715,29.8804,30.0197,29.8748,30.0197,128177.328
2006-07-07 10:20:00,53.86,53.95,53.77,53.77,150825.20178291775,30.0142,30.0643,29.964,29.964,150825.2018
2006-07-07 10:25:00,53.77,53.92,53.73,53.73,63365.85953499579,29.964,30.0476,29.9417,29.9417,63365.8595
2006-07-07 10:30:00,53.74,53.74,53.55,53.55,92278.03879050718,29.9473,29.9473,29.8414,29.8414,92278.0388
2006-07-07 10:35:00,53.62,53.62,53.43,53.53,67702.68642332249,29.8804,29.8804,29.7745,29.8303,67702.6864
2006-07-07 10:40:00,53.53,53.6,53.5,53.51,68064.0886640164,29.8303,29.8693,29.8135,29.8191,68064.0887
2006-07-07 10:45:00,53.52,53.62,53.52,53.6,40236.11613058668,29.8247,29.8804,29.8247,29.8693,40236.1161
2006-07-07 10:50:00,53.62,53.63,53.55,53.55,52041.9226599205,29.8804,29.886,29.8414,29.8414,52041.9227
2006-07-07 10:55:00,53.57,53.59,53.48,53.5,55053.60799903626,29.8525,29.8637,29.8024,29.8135,55053.608
2006-07-07 11:00:00,53.47,53.53,53.42,53.42,83122.51535959524,29.7968,29.8303,29.769,29.769,83122.5154
2006-07-07 11:05:00,53.41,53.47,53.33,53.37,42043.12733405615,29.7634,29.7968,29.7188,29.7411,42043.1273
2006-07-07 11:10:00,53.35,53.43,53.33,53.43,48186.96542585232,29.7299,29.7745,29.7188,29.7745,48186.9654
2006-07-07 11:15:00,53.43,53.44,53.34,53.38,79508.49295265632,29.7745,29.7801,29.7244,29.7467,79508.493
2006-07-07 11:20:00,53.38,53.43,53.37,53.42,54692.20575834237,29.7467,29.7745,29.7411,29.769,54692.2058
2006-07-07 11:25:00,53.39,53.41,53.29,53.31,44813.87784604265,29.7522,29.7634,29.6965,29.7077,44813.8778
2006-07-07 11:30:00,53.29,53.52,53.27,53.42,88302.61414287436,29.6965,29.8247,29.6854,29.769,88302.6141
2006-07-07 11:35:00,53.43,53.62,53.42,53.62,67461.75159619324,29.7745,29.8804,29.769,29.8804,67461.7516
2006-07-07 11:40:00,53.62,53.63,53.55,53.55,40477.05095771594,29.8804,29.886,29.8414,29.8414,40477.051
2006-07-07 11:45:00,53.55,53.62,53.52,53.62,14817.491868449586,29.8414,29.8804,29.8247,29.8804,14817.4919
2006-07-07 11:50:00,53.62,53.67,53.52,53.54,26382.36357065414,29.8804,29.9083,29.8247,29.8358,26382.3636
2006-07-07 11:55:00,53.54,53.54,53.33,53.33,15540.29634983737,29.8358,29.8358,29.7188,29.7188,15540.2963
2006-07-07 12:00:00,53.34,53.37,53.19,53.33,102758.70377063006,29.7244,29.7411,29.6408,29.7188,102758.7038
2006-07-07 12:05:00,53.32,53.33,53.28,53.32,39272.37682206964,29.7132,29.7188,29.6909,29.7132,39272.3768
2006-07-07 12:10:00,53.31,53.38,53.31,53.38,34092.27803879051,29.7077,29.7467,29.7077,29.7467,34092.278
2006-07-07 12:15:00,53.36,53.45,53.33,53.45,41561.25767979762,29.7355,29.7857,29.7188,29.7857,41561.2577
2006-07-07 12:20:00,53.48,53.6,53.48,53.54,69389.23021322733,29.8024,29.8693,29.8024,29.8358,69389.2302
2006-07-07 12:25:00,53.55,53.62,53.54,53.62,23491.145645103003,29.8414,29.8804,29.8358,29.8804,23491.1456
2006-07-07 12:30:00,53.62,53.67,53.56,53.58,43368.26888326708,29.8804,29.9083,29.847,29.8581,43368.2689
2006-07-07 12:35:00,53.58,53.72,53.58,53.72,28550.777014817493,29.8581,29.9361,29.8581,29.9361,28550.777
2006-07-07 12:40:00,53.71,53.71,53.57,53.62,28068.907360558973,29.9306,29.9306,29.8525,29.8804,28068.9074
2006-07-07 12:45:00,53.62,53.67,53.58,53.59,21563.66702806891,29.8804,29.9083,29.8581,29.8637,21563.667
2006-07-07 12:50:00,53.58,53.61,53.57,53.61,9878.327912299725,29.8581,29.8748,29.8525,29.8748,9878.3279
2006-07-07 12:55:00,53.58,53.6,53.45,53.46,36381.15889651849,29.8581,29.8693,29.7857,29.7912,36381.1589
2006-07-07 13:00:00,53.47,53.56,53.44,53.44,44693.41043247802,29.7968,29.847,29.7801,29.7801,44693.4104
2006-07-07 13:05:00,53.44,53.51,53.44,53.48,22166.00409589206,29.7801,29.8191,29.7801,29.8024,22166.0041
2006-07-07 13:10:00,53.48,53.5,53.46,53.5,82399.71087820745,29.8024,29.8135,29.7912,29.8135,82399.7109
2006-07-07 13:15:00,53.49,53.49,53.35,53.39,77942.41657631611,29.808,29.808,29.7299,29.7522,77942.4166
2006-07-07 13:20:00,53.38,53.51,53.38,53.46,32405.73424888568,29.7467,29.8191,29.7467,29.7912,32405.7342
2006-07-07 13:25:00,53.44,53.57,53.43,53.54,35899.28924225997,29.7801,29.8525,29.7745,29.8358,35899.2892
2006-07-07 13:30:00,53.53,53.54,53.45,53.49,29153.114082640648,29.8303,29.8358,29.7857,29.808,29153.1141
2006-07-07 13:35:00,53.5,53.6,53.46,53.47,44934.34525960728,29.8135,29.8693,29.7912,29.7968,44934.3453
2006-07-07 13:40:00,53.47,53.51,53.41,53.46,50234.91145645104,29.7968,29.8191,29.7634,29.7912,50234.9115
2006-07-07 13:45:00,53.46,53.48,53.4,53.47,39874.71388989279,29.7912,29.8024,29.7578,29.7968,39874.7139
2006-07-07 13:50:00,53.43,53.46,53.43,53.45,27466.57029273581,29.7745,29.7912,29.7745,29.7857,27466.5703
2006-07-07 13:55:00,53.45,53.45,53.36,53.42,24936.75460787857,29.7857,29.7857,29.7355,29.769,24936.7546
2006-07-07 14:00:00,53.41,53.43,53.33,53.43,35056.01734730756,29.7634,29.7745,29.7188,29.7745,35056.0173
2006-07-07 14:05:00,53.43,53.46,53.37,53.39,38790.50716781111,29.7745,29.7912,29.7411,29.7522,38790.5072
2006-07-07 14:10:00,53.39,53.5,53.39,53.48,56378.74954824721,29.7522,29.8135,29.7522,29.8024,56378.7495
2006-07-07 14:15:00,53.49,53.49,53.43,53.45,30237.320804722327,29.808,29.808,29.7745,29.7857,30237.3208
2006-07-07 14:20:00,53.43,53.52,53.42,53.5,30960.12528611011,29.7745,29.8247,29.769,29.8135,30960.1253
2006-07-07 14:25:00,53.5,53.5,53.47,53.49,19756.65582459945,29.8135,29.8135,29.7968,29.808,19756.6558
2006-07-07 14:30:00,53.48,53.49,53.4,53.4,27948.439946994346,29.8024,29.808,29.7578,29.7578,27948.4399
2006-07-07 14:35:00,53.42,53.5,53.42,53.43,64931.93591133599,29.769,29.8135,29.769,29.7745,64931.9359
2006-07-07 14:40:00,53.43,53.43,53.26,53.33,55535.47765329479,29.7745,29.7745,29.6798,29.7188,55535.4777
2006-07-07 14:45:00,53.33,53.35,53.17,53.18,61076.978677267805,29.7188,29.7299,29.6296,29.6352,61076.9787
2006-07-07 14:50:00,53.17,53.28,53.17,53.18,49993.976629321776,29.6296,29.6909,29.6296,29.6352,49993.9766
2006-07-07 14:55:00,53.18,53.23,53.07,53.13,65052.403324900624,29.6352,29.6631,29.5739,29.6074,65052.4033
2006-07-07 15:00:00,53.1,53.13,53.04,53.1,72641.85037947237,29.5906,29.6074,29.5572,29.5906,72641.8504
2006-07-07 15:05:00,53.09,53.09,53.0,53.0,47102.75870377063,29.5851,29.5851,29.5349,29.5349,47102.7587
2006-07-07 15:10:00,53.0,53.0,52.85,52.87,57101.55402963499,29.5349,29.5349,29.4513,29.4625,57101.554
2006-07-07 15:15:00,52.87,53.03,52.86,53.0,59149.50006023371,29.4625,29.5516,29.4569,29.5349,59149.5001
2006-07-07 15:20:00,52.99,53.0,52.9,52.93,54330.803517648485,29.5293,29.5349,29.4792,29.4959,54330.8035
2006-07-07 15:25:00,52.91,52.99,52.89,52.93,41561.25767979762,29.4848,29.5293,29.4736,29.4959,41561.2577
2006-07-07 15:30:00,52.94,52.97,52.9,52.97,43850.13853752561,29.5015,29.5182,29.4792,29.5182,43850.1385
2006-07-07 15:35:00,52.98,52.98,52.89,52.94,61197.44609083243,29.5238,29.5238,29.4736,29.5015,61197.4461
2006-07-07 15:40:00,52.94,53.11,52.93,53.04,57222.02144319962,29.5015,29.5962,29.4959,29.5572,57222.0214
2006-07-07 15:45:00,53.04,53.08,53.02,53.04,55415.01023973016,29.5572,29.5795,29.5461,29.5572,55415.0102
2006-07-07 15:50:00,53.04,53.04,53.0,53.03,60595.10902300928,29.5572,29.5572,29.5349,29.5516,60595.109
2006-07-07 15:55:00,53.03,53.07,53.01,53.04,74689.79641007108,29.5516,29.5739,29.5405,29.5572,74689.7964
2006-07-10 09:30:00,53.5,53.54,53.38,53.4,73726.05710155403,29.8135,29.8358,29.7467,29.7578,73726.0571
2006-07-10 09:35:00,53.4,53.43,53.33,53.42,51680.5204192266,29.7578,29.7745,29.7188,29.769,51680.5204
2006-07-10 09:40:00,53.43,53.59,53.38,53.52,55776.41248042405,29.7745,29.8637,29.7467,29.8247,55776.4125
2006-07-10 09:45:00,53.52,53.6,53.47,53.59,44813.87784604265,29.8247,29.8693,29.7968,29.8637,44813.8778
2006-07-10 09:50:00,53.59,53.68,53.57,53.66,64450.066257077466,29.8637,29.9138,29.8525,29.9027,64450.0663
2006-07-10 09:55:00,53.66,53.75,53.58,53.72,101915.43187567763,29.9027,29.9529,29.8581,29.9361,101915.4319
2006-07-10 10:00:00,53.72,53.86,53.63,53.67,88182.14672930974,29.9361,30.0142,29.886,29.9083,88182.1467
2006-07-10 10:05:00,53.67,53.74,53.66,53.68,38188.170099987954,29.9083,29.9473,29.9027,29.9138,38188.1701
2006-07-10 10:10:00,53.68,53.75,53.61,53.65,78303.81881701,29.9138,29.9529,29.8748,29.8971,78303.8188
2006-07-10 10:15:00,53.64,53.72,53.62,53.63,52523.79231417902,29.8916,29.9361,29.8804,29.886,52523.7923
2006-07-10 10:20:00,53.66,53.67,53.6,53.65,49753.041802192514,29.9027,29.9083,29.8693,29.8971,49753.0418
2006-07-10 10:25:00,53.65,53.67,53.62,53.62,55174.0754126009,29.8971,29.9083,29.8804,29.8804,55174.0754
2006-07-10 10:30:00,53.63,53.66,53.54,53.57,60113.23936875076,29.886,29.9027,29.8358,29.8525,60113.2394
2006-07-10 10:35:00,53.57,53.62,53.56,53.57,30237.320804722327,29.8525,29.8804,29.847,29.8525,30237.3208
2006-07-10 10:40:00,53.57,53.72,53.57,53.72,41922.65992049151,29.8525,29.9361,29.8525,29.9361,41922.6599
2006-07-10 10:45:00,53.72,53.72,53.62,53.68,20118.05806529334,29.9361,29.9361,29.8804,29.9138,20118.0581
2006-07-10 10:50:00,53.69,53.7,53.67,53.67,23129.74340440911,29.9194,29.925,29.9083,29.9083,23129.7434
2006-07-10 10:55:00,53.67,53.72,53.62,53.71,57824.35851102277,29.9083,29.9361,29.8804,29.9306,57824.3585
2006-07-10 11:00:00,53.7,53.78,53.7,53.72,36260.691482953865,29.925,29.9696,29.925,29.9361,36260.6915
2006-07-10 11:05:00,53.71,53.73,53.7,53.71,26502.83098421877,29.9306,29.9417,29.925,29.9306,26502.831
2006-07-10 11:10:00,53.72,53.77,53.7,53.73,38910.97458137574,29.9361,29.964,29.925,29.9417,38910.9746
2006-07-10 11:15:00,53.73,53.77,53.71,53.72,65534.27297915914,29.9417,29.964,29.9306,29.9361,65534.273
2006-07-10 11:20:00,53.71,53.72,53.67,53.7,39031.441994940375,29.9306,29.9361,29.9083,29.925,39031.442
2006-07-10 11:25:00,53.69,53.81,53.69,53.77,43368.26888326708,29.9194,29.9863,29.9194,29.964,43368.2689
2006-07-10 11:30:00,53.76,53.78,53.74,53.74,15299.361522708108,29.9584,29.9696,29.9473,29.9473,15299.3615
2006-07-10 11:35:00,53.75,53.76,53.69,53.72,23732.080472232265,29.9529,29.9584,29.9194,29.9361,23732.0805
2006-07-10 11:40:00,53.72,53.77,53.72,53.75,19997.59065172871,29.9361,29.964,29.9361,29.9529,19997.5907
2006-07-10 11:45:00,53.75,53.82,53.71,53.79,21804.60185519817,29.9529,29.9919,29.9306,29.9751,21804.6019
2006-07-10 11:50:00,53.8,53.8,53.75,53.77,10601.132393687509,29.9807,29.9807,29.9529,29.964,10601.1324
2006-07-10 11:55:00,53.78,53.8,53.77,53.78,18551.98168895314,29.9696,29.9807,29.964,29.9696,18551.9817
2006-07-10 12:00:00,53.77,53.78,53.66,53.67,25057.2220214432,29.964,29.9696,29.9027,29.9083,25057.222
2006-07-10 12:05:00,53.66,53.69,53.62,53.65,49150.70473436936,29.9027,29.9194,29.8804,29.8971,49150.7047
2006-07-10 12:10:00,53.66,53.66,53.57,53.62,30719.190458980847,29.9027,29.9027,29.8525,29.8804,30719.1905
2006-07-10 12:15:00,53.6,53.72,53.58,53.71,45295.74750030117,29.8693,29.9361,29.8581,29.9306,45295.7475
2006-07-10 12:20:00,53.71,53.73,53.66,53.7,40958.92061197446,29.9306,29.9417,29.9027,29.925,40958.9206
2006-07-10 12:25:00,53.7,53.73,53.64,53.68,29634.98373689917,29.925,29.9417,29.8916,29.9138,29634.9837
2006-07-10 12:30:00,53.66,53.73,53.66,53.69,15660.763763402,29.9027,29.9417,29.9027,29.9194,15660.7638
2006-07-10 12:35:00,53.71,53.72,53.69,53.71,22647.873750150586,29.9306,29.9361,29.9194,29.9306,22647.8738
2006-07-10 12:40:00,53.71,53.72,53.63,53.7,26623.2983977834,29.9306,29.9361,29.886,29.925,26623.2984
2006-07-10 12:45:00,53.7,53.7,53.65,53.67,13371.882905674016,29.925,29.925,29.8971,29.9083,13371.8829
2006-07-10 12:50:00,53.67,53.72,53.66,53.66,22166.00409589206,29.9083,29.9361,29.9027,29.9027,22166.0041
2006-07-10 12:55:00,53.66,53.68,53.63,53.68,28671.244428382124,29.9027,29.9138,29.886,29.9138,28671.2444
2006-07-10 13:00:00,53.68,53.68,53.61,53.63,45536.68232743043,29.9138,29.9138,29.8748,29.886,45536.6823
2006-07-10 13:05:00,53.64,53.67,53.61,53.61,46741.35646307674,29.8916,29.9083,29.8748,29.8748,46741.3565
2006-07-10 13:10:00,53.61,53.7,53.6,53.68,21925.069268762803,29.8748,29.925,29.8693,29.9138,21925.0693
2006-07-10 13:15:00,53.68,53.71,53.65,53.7,30478.25563185159,29.9138,29.9306,29.8971,29.925,30478.2556
2006-07-10 13:20:00,53.69,53.71,53.66,53.67,12167.208770027708,29.9194,29.9306,29.9027,29.9083,12167.2088
2006-07-10 13:25:00,53.69,53.71,53.66,53.68,25780.026502830988,29.9194,29.9306,29.9027,29.9138,25780.0265
2006-07-10 13:30:00,53.68,53.68,53.62,53.64,32044.33200819179,29.9138,29.9138,29.8804,29.8916,32044.332
2006-07-10 13:35:00,53.65,53.65,53.59,53.63,42765.93181544392,29.8971,29.8971,29.8637,29.886,42765.9318
2006-07-10 13:40:00,53.63,53.68,53.59,53.62,51921.455246355865,29.886,29.9138,29.8637,29.8804,51921.4552
2006-07-10 13:45:00,53.62,53.67,53.6,53.62,29032.646669076017,29.8804,29.9083,29.8693,29.8804,29032.6467
2006-07-10 13:50:00,53.62,53.67,53.59,53.65,65052.403324900624,29.8804,29.9083,29.8637,29.8971,65052.4033
2006-07-10 13:55:00,53.65,53.68,53.62,53.63,46500.42163594748,29.8971,29.9138,29.8804,29.886,46500.4216
2006-07-10 14:00:00,53.63,53.66,53.59,53.61,34092.27803879051,29.886,29.9027,29.8637,29.8748,34092.278
2006-07-10 14:05:00,53.59,53.6,53.44,53.44,32285.26683532105,29.8637,29.8693,29.7801,29.7801,32285.2668
2006-07-10 14:10:00,53.45,53.48,53.4,53.42,51198.65076496808,29.7857,29.8024,29.7578,29.769,51198.6508
2006-07-10 14:15:00,53.42,53.47,53.42,53.45,24695.81978074931,29.769,29.7968,29.769,29.7857,24695.8198
2006-07-10 14:20:00,53.45,53.46,53.32,53.37,42645.4644018793,29.7857,29.7912,29.7132,29.7411,42645.4644
2006-07-10 14:25:00,53.34,53.43,53.33,53.36,38308.63751355259,29.7244,29.7745,29.7188,29.7355,38308.6375
2006-07-10 14:30:00,53.35,53.36,53.22,53.22,45295.74750030117,29.7299,29.7355,29.6575,29.6575,45295.7475
2006-07-10 14:35:00,53.23,53.25,53.15,53.18,53728.466449825326,29.6631,29.6742,29.6185,29.6352,53728.4664
2006-07-10 14:40:00,53.17,53.28,53.14,53.22,82761.11311890134,29.6296,29.6909,29.6129,29.6575,82761.1131
2006-07-10 14:45:00,53.22,53.23,53.15,53.16,62522.58764004338,29.6575,29.6631,29.6185,29.6241,62522.5876
2006-07-10 14:50:00,53.17,53.23,53.17,53.2,64811.46849777136,29.6296,29.6631,29.6296,29.6464,64811.4685
2006-07-10 14:55:00,53.19,53.19,53.13,53.13,73966.9919286833,29.6408,29.6408,29.6074,29.6074,73966.9919
2006-07-10 15:00:00,53.13,53.13,53.05,53.07,60836.04385013854,29.6074,29.6074,29.5628,29.5739,60836.0439
2006-07-10 15:05:00,53.07,53.11,53.01,53.04,119383.2068425491,29.5739,29.5962,29.5405,29.5572,119383.2068
2006-07-10 15:10:00,53.04,53.06,53.01,53.05,74328.39416937719,29.5572,29.5683,29.5405,29.5628,74328.3942
2006-07-10 15:15:00,53.06,53.26,53.05,53.23,66016.14263341766,29.5683,29.6798,29.5628,29.6631,66016.1426
2006-07-10 15:20:00,53.23,53.33,53.22,53.31,64088.66401638358,29.6631,29.7188,29.6575,29.7077,64088.664
2006-07-10 15:25:00,53.33,53.33,53.3,53.31,43970.60595109024,29.7188,29.7188,29.7021,29.7077,43970.606
2006-07-10 15:30:00,53.29,53.31,53.27,53.29,43127.33405613782,29.6965,29.7077,29.6854,29.6965,43127.3341
2006-07-10 15:35:00,53.29,53.32,53.28,53.3,60113.23936875076,29.6965,29.7132,29.6909,29.7021,60113.2394
2006-07-10 15:40:00,53.29,53.3,53.26,53.28,68305.02349114565,29.6965,29.7021,29.6798,29.6909,68305.0235
2006-07-10 15:45:00,53.28,53.33,53.27,53.33,175882.42380436094,29.6909,29.7188,29.6854,29.7188,175882.4238
2006-07-10 15:50:00,53.33,53.33,53.26,53.3,98421.87688230336,29.7188,29.7188,29.6798,29.7021,98421.8769
2006-07-10 15:55:00,53.3,53.35,53.25,53.33,102638.23635706544,29.7021,29.7299,29.6742,29.7188,102638.2364
2006-07-11 09:30:00,53.13,53.25,53.08,53.12,62763.52246717264,29.6074,29.6742,29.5795,29.6018,62763.5225
2006-07-11 09:35:00,53.11,53.13,52.98,52.98,69268.7627996627,29.5962,29.6074,29.5238,29.5238,69268.7628
2006-07-11 09:40:00,52.97,53.1,52.97,53.03,34333.21286591977,29.5182,29.5906,29.5182,29.5516,34333.2129
2006-07-11 09:45:00,53.03,53.04,52.96,53.04,33489.94097096736,29.5516,29.5572,29.5126,29.5572,33489.941
2006-07-11 09:50:00,53.04,53.09,52.94,52.94,36501.62631008313,29.5572,29.5851,29.5015,29.5015,36501.6263
2006-07-11 09:55:00,52.94,52.99,52.94,52.94,43006.86664257319,29.5015,29.5293,29.5015,29.5015,43006.8666
2006-07-11 10:00:00,52.94,52.94,52.84,52.89,95169.25671605831,29.5015,29.5015,29.4457,29.4736,95169.2567
2006-07-11 10:05:00,52.93,52.98,52.8,52.8,51560.053005661975,29.4959,29.5238,29.4235,29.4235,51560.053
2006-07-11 10:10:00,52.79,52.86,52.75,52.77,138537.5255993254,29.4179,29.4569,29.3956,29.4067,138537.5256
2006-07-11 10:15:00,52.74,52.79,52.67,52.69,117455.728225515,29.39,29.4179,29.351,29.3622,117455.7282
2006-07-11 10:20:00,52.69,52.73,52.63,52.67,36140.22406938923,29.3622,29.3844,29.3287,29.351,36140.2241
2006-07-11 10:25:00,52.67,52.73,52.59,52.71,79388.02553909169,29.351,29.3844,29.3064,29.3733,79388.0255
2006-07-11 10:30:00,52.7,52.72,52.51,52.54,116010.11926273943,29.3677,29.3789,29.2618,29.2786,116010.1193
2006-07-11 10:35:00,52.55,52.55,52.37,52.41,70955.30658956752,29.2841,29.2841,29.1838,29.2061,70955.3066
2006-07-11 10:40:00,52.41,52.43,52.3,52.3,62040.71798578485,29.2061,29.2173,29.1448,29.1448,62040.718
2006-07-11 10:45:00,52.29,52.41,52.28,52.41,64570.5336706421,29.1393,29.2061,29.1337,29.2061,64570.5337
2006-07-11 10:50:00,52.42,52.44,52.27,52.3,62883.98988073727,29.2117,29.2228,29.1281,29.1448,62883.9899
2006-07-11 10:55:00,52.3,52.38,52.3,52.38,23491.145645103003,29.1448,29.1894,29.1448,29.1894,23491.1456
2006-07-11 11:00:00,52.36,52.43,52.36,52.4,23491.145645103003,29.1783,29.2173,29.1783,29.2005,23491.1456
2006-07-11 11:05:00,52.4,52.4,52.3,52.37,25659.55908926636,29.2005,29.2005,29.1448,29.1838,25659.5591
2006-07-11 11:10:00,52.37,52.48,52.37,52.4,61558.84833152633,29.1838,29.2451,29.1838,29.2005,61558.8483
2006-07-11 11:15:00,52.4,52.44,52.37,52.44,30116.853391157696,29.2005,29.2228,29.1838,29.2228,30116.8534
2006-07-11 11:20:00,52.45,52.47,52.33,52.37,43729.67112396097,29.2284,29.2396,29.1615,29.1838,43729.6711
2006-07-11 11:25:00,52.37,52.57,52.37,52.57,41440.79026623299,29.1838,29.2953,29.1838,29.2953,41440.7903
2006-07-11 11:30:00,52.58,52.64,52.56,52.61,68545.95831827492,29.3009,29.3343,29.2897,29.3176,68545.9583
2006-07-11 11:35:00,52.6,52.69,52.57,52.69,28189.374774123604,29.312,29.3622,29.2953,29.3622,28189.3748
2006-07-11 11:40:00,52.69,52.7,52.57,52.67,49753.041802192514,29.3622,29.3677,29.2953,29.351,49753.0418
2006-07-11 11:45:00,52.67,52.79,52.67,52.76,33008.07131670883,29.351,29.4179,29.351,29.4012,33008.0713
2006-07-11 11:50:00,52.75,52.83,52.74,52.76,45777.617154559695,29.3956,29.4402,29.39,29.4012,45777.6172
2006-07-11 11:55:00,52.76,52.83,52.74,52.78,35176.48476087219,29.4012,29.4402,29.39,29.4123,35176.4848
2006-07-11 12:00:00,52.79,52.82,52.75,52.75,18551.98168895314,29.4179,29.4346,29.3956,29.3956,18551.9817
2006-07-11 12:05:00,52.75,52.78,52.68,52.74,24334.417540055416,29.3956,29.4123,29.3566,29.39,24334.4175
2006-07-11 12:10:00,52.74,52.77,52.69,52.76,31201.06011323937,29.39,29.4067,29.3622,29.4012,31201.0601
2006-07-11 12:15:00,52.75,52.8,52.71,52.71,22045.536682327434,29.3956,29.4235,29.3733,29.3733,22045.5367
2006-07-11 12:20:00,52.71,52.82,52.71,52.74,20479.46030598723,29.3733,29.4346,29.3733,29.39,20479.4603
2006-07-11 12:25:00,52.74,52.75,52.73,52.74,12769.545837850865,29.39,29.3956,29.3844,29.39,12769.5458
2006-07-11 12:30:00,52.73,52.74,52.68,52.72,37585.8330321648,29.3844,29.39,29.3566,29.3789,37585.833
2006-07-11 12:35:00,52.72,52.73,52.69,52.69,11564.871702204557,29.3789,29.3844,29.3622,29.3622,11564.8717
2006-07-11 12:40:00,52.69,52.69,52.58,52.62,25057.2220214432,29.3622,29.3622,29.3009,29.3231,25057.222
2006-07-11 12:45:00,52.63,52.63,52.58,52.6,11926.273942898448,29.3287,29.3287,29.3009,29.312,11926.2739
2006-07-11 12:50:00,52.6,52.6,52.56,52.57,23611.61305866764,29.312,29.312,29.2897,29.2953,23611.6131
2006-07-11 12:55:00,52.56,52.58,52.56,52.57,13853.75255993254,29.2897,29.3009,29.2897,29.2953,13853.7526
2006-07-11 13:00:00,52.56,52.57,52.45,52.5,39874.71388989279,29.2897,29.2953,29.2284,29.2563,39874.7139
2006-07-11 13:05:00,52.5,52.55,52.47,52.49,38670.03975424648,29.2563,29.2841,29.2396,29.2507,38670.0398
2006-07-11 13:10:00,52.48,52.48,52.41,52.41,26502.83098421877,29.2451,29.2451,29.2061,29.2061,26502.831
2006-07-11 13:15:00,52.41,52.51,52.4,52.51,30598.723045416216,29.2061,29.2618,29.2005,29.2618,30598.723
2006-07-11 13:20:00,52.51,52.51,52.41,52.42,31803.397181062526,29.2618,29.2618,29.2061,29.2117,31803.3972
2006-07-11 13:25:00,52.42,52.44,52.4,52.4,21443.19961450428,29.2117,29.2228,29.2005,29.2005,21443.1996
2006-07-11 13:30:00,52.39,52.4,52.36,52.4,43127.33405613782,29.195,29.2005,29.1783,29.2005,43127.3341
2006-07-11 13:35:00,52.4,52.41,52.3,52.3,25298.156848572464,29.2005,29.2061,29.1448,29.1448,25298.1568
2006-07-11 13:40:00,52.3,52.4,52.3,52.38,23732.080472232265,29.1448,29.2005,29.1448,29.1894,23732.0805
2006-07-11 13:45:00,52.36,52.41,52.34,52.41,34092.27803879051,29.1783,29.2061,29.1671,29.2061,34092.278
2006-07-11 13:50:00,52.41,52.55,52.4,52.55,69389.23021322733,29.2061,29.2841,29.2005,29.2841,69389.2302
2006-07-11 13:55:00,52.55,52.59,52.51,52.51,59390.43488736297,29.2841,29.3064,29.2618,29.2618,59390.4349
2006-07-11 14:00:00,52.5,52.55,52.43,52.45,37585.8330321648,29.2563,29.2841,29.2173,29.2284,37585.833
2006-07-11 14:05:00,52.45,52.5,52.44,52.5,41681.72509336225,29.2284,29.2563,29.2228,29.2563,41681.7251
2006-07-11 14:10:00,52.53,52.6,52.51,52.6,80833.63450186726,29.273,29.312,29.2618,29.312,80833.6345
2006-07-11 14:15:00,52.6,52.7,52.6,52.6,32285.26683532105,29.312,29.3677,29.312,29.312,32285.2668
2006-07-11 14:20:00,52.6,52.63,52.55,52.63,33128.53873027347,29.312,29.3287,29.2841,29.3287,33128.5387
2006-07-11 14:25:00,52.64,52.7,52.6,52.6,33128.53873027347,29.3343,29.3677,29.312,29.312,33128.5387
2006-07-11 14:30:00,52.6,52.6,52.52,52.55,31201.06011323937,29.312,29.312,29.2674,29.2841,31201.0601
2006-07-11 14:35:00,52.55,52.59,52.49,52.5,33128.53873027347,29.2841,29.3064,29.2507,29.2563,33128.5387
2006-07-11 14:40:00,52.5,52.5,52.36,52.36,49150.70473436936,29.2563,29.2563,29.1783,29.1783,49150.7047
2006-07-11 14:45:00,52.39,52.42,52.38,52.4,52523.79231417902,29.195,29.2117,29.1894,29.2005,52523.7923
2006-07-11 14:50:00,52.4,52.42,52.36,52.39,27948.439946994346,29.2005,29.2117,29.1783,29.195,27948.4399
2006-07-11 14:55:00,52.38,52.41,52.35,52.36,54451.27093121311,29.1894,29.2061,29.1727,29.1783,54451.2709
2006-07-11 15:00:00,52.36,52.36,52.3,52.32,80833.63450186726,29.1783,29.1783,29.1448,29.156,80833.6345
2006-07-11 15:05:00,52.33,52.51,52.33,52.51,32526.201662450312,29.1615,29.2618,29.1615,29.2618,32526.2017
2006-07-11 15:10:00,52.52,52.71,52.52,52.7,71316.70883026143,29.2674,29.3733,29.2674,29.3677,71316.7088
2006-07-11 15:15:00,52.7,52.71,52.6,52.69,53005.66196843754,29.3677,29.3733,29.312,29.3622,53005.662
2006-07-11 15:20:00,52.68,52.86,52.68,52.86,89868.69051921456,29.3566,29.4569,29.3566,29.4569,89868.6905
2006-07-11 15:25:00,52.86,52.98,52.86,52.91,92639.44103120107,29.4569,29.5238,29.4569,29.4848,92639.441
2006-07-11 15:30:00,52.91,52.91,52.83,52.84,60354.17419588002,29.4848,29.4848,29.4402,29.4457,60354.1742
2006-07-11 15:35:00,52.84,52.95,52.84,52.94,111432.35754728348,29.4457,29.507,29.4457,29.5015,111432.3575
2006-07-11 15:40:00,52.94,53.01,52.91,53.01,78062.88398988075,29.5015,29.5405,29.4848,29.5405,78062.884
2006-07-11 15:45:00,53.03,53.06,52.99,53.04,192145.5246355861,29.5516,29.5683,29.5293,29.5572,192145.5246
2006-07-11 15:50:00,53.04,53.13,53.03,53.06,104927.1172147934,29.5572,29.6074,29.5516,29.5683,104927.1172
2006-07-11 15:55:00,53.06,53.08,53.02,53.08,145283.70075894473,29.5683,29.5795,29.5461,29.5795,145283.7008
2006-07-12 09:30:00,52.8,53.03,52.8,53.0,54451.27093121311,29.5503,29.679,29.5503,29.6622,54451.2709
2006-07-12 09:35:00,53.01,53.03,52.82,52.82,70593.90434887364,29.6678,29.679,29.5615,29.5615,70593.9043
2006-07-12 09:40:00,52.82,52.83,52.66,52.74,62161.18539934948,29.5615,29.5671,29.4719,29.5167,62161.1854
2006-07-12 09:45:00,52.74,52.84,52.66,52.69,88302.61414287436,29.5167,29.5727,29.4719,29.4887,88302.6141
2006-07-12 09:50:00,52.69,52.7,52.56,52.63,79026.6232983978,29.4887,29.4943,29.416,29.4552,79026.6233
2006-07-12 09:55:00,52.63,52.64,52.55,52.62,102276.83411637154,29.4552,29.4608,29.4104,29.4496,102276.8341
2006-07-12 10:00:00,52.63,52.64,52.56,52.63,44934.34525960728,29.4552,29.4608,29.416,29.4552,44934.3453
2006-07-12 10:05:00,52.62,52.69,52.55,52.68,76858.20985423443,29.4496,29.4887,29.4104,29.4831,76858.2099
2006-07-12 10:10:00,52.66,52.79,52.66,52.74,71678.11107095532,29.4719,29.5447,29.4719,29.5167,71678.1111
2006-07-12 10:15:00,52.74,52.81,52.69,52.8,38670.03975424648,29.5167,29.5559,29.4887,29.5503,38670.0398
2006-07-12 10:20:00,52.81,52.84,52.74,52.84,68305.02349114565,29.5559,29.5727,29.5167,29.5727,68305.0235
2006-07-12 10:25:00,52.82,52.82,52.74,52.76,34092.27803879051,29.5615,29.5615,29.5167,29.5279,34092.278
2006-07-12 10:30:00,52.76,52.77,52.55,52.57,90832.4298277316,29.5279,29.5335,29.4104,29.4216,90832.4298
2006-07-12 10:35:00,52.55,52.55,52.45,52.48,68907.36055896881,29.4104,29.4104,29.3544,29.3712,68907.3606
2006-07-12 10:40:00,52.48,52.51,52.45,52.51,70112.03469461511,29.3712,29.388,29.3544,29.388,70112.0347
2006-07-12 10:45:00,52.5,52.56,52.5,52.51,93844.11516684738,29.3824,29.416,29.3824,29.388,93844.1152
2006-07-12 10:50:00,52.51,52.64,52.5,52.57,116010.11926273943,29.388,29.4608,29.3824,29.4216,116010.1193
2006-07-12 10:55:00,52.59,52.59,52.46,52.52,61558.84833152633,29.4328,29.4328,29.36,29.3936,61558.8483
2006-07-12 11:00:00,52.52,52.54,52.39,52.41,37585.8330321648,29.3936,29.4048,29.3208,29.332,37585.833
2006-07-12 11:05:00,52.41,52.41,52.31,52.34,54210.33610408385,29.332,29.332,29.2761,29.2929,54210.3361
2006-07-12 11:10:00,52.34,52.36,52.31,52.33,33249.006143838094,29.2929,29.304,29.2761,29.2873,33249.0061
2006-07-12 11:15:00,52.35,52.38,52.3,52.38,51198.65076496808,29.2985,29.3152,29.2705,29.3152,51198.6508
2006-07-12 11:20:00,52.38,52.42,52.33,52.35,55776.41248042405,29.3152,29.3376,29.2873,29.2985,55776.4125
2006-07-12 11:25:00,52.37,52.41,52.33,52.38,34935.54993374293,29.3096,29.332,29.2873,29.3152,34935.5499
2006-07-12 11:30:00,52.38,52.41,52.36,52.37,18431.51427538851,29.3152,29.332,29.304,29.3096,18431.5143
2006-07-12 11:35:00,52.38,52.44,52.36,52.42,28791.711841946755,29.3152,29.3488,29.304,29.3376,28791.7118
2006-07-12 11:40:00,52.42,52.42,52.35,52.37,24454.884953620047,29.3376,29.3376,29.2985,29.3096,24454.885
2006-07-12 11:45:00,52.36,52.4,52.35,52.39,18551.98168895314,29.304,29.3264,29.2985,29.3208,18551.9817
2006-07-12 11:50:00,52.39,52.43,52.34,52.42,54692.20575834237,29.3208,29.3432,29.2929,29.3376,54692.2058
2006-07-12 11:55:00,52.42,52.42,52.34,52.38,24334.417540055416,29.3376,29.3376,29.2929,29.3152,24334.4175
2006-07-12 12:00:00,52.38,52.42,52.34,52.4,31080.59269967474,29.3152,29.3376,29.2929,29.3264,31080.5927
2006-07-12 12:05:00,52.39,52.44,52.36,52.37,17226.840139742202,29.3208,29.3488,29.304,29.3096,17226.8401
2006-07-12 12:10:00,52.39,52.4,52.36,52.38,28068.907360558973,29.3208,29.3264,29.304,29.3152,28068.9074
2006-07-12 12:15:00,52.38,52.4,52.35,52.35,69630.16504035659,29.3152,29.3264,29.2985,29.2985,69630.165
2006-07-12 12:20:00,52.35,52.36,52.26,52.3,168654.3789904831,29.2985,29.304,29.2481,29.2705,168654.379
2006-07-12 12:25:00,52.28,52.3,52.26,52.3,48066.49801228768,29.2593,29.2705,29.2481,29.2705,48066.498
2006-07-12 12:30:00,52.29,52.36,52.28,52.36,35176.48476087219,29.2649,29.304,29.2593,29.304,35176.4848
2006-07-12 12:35:00,52.33,52.35,52.29,52.3,17829.177207565357,29.2873,29.2985,29.2649,29.2705,17829.1772
2006-07-12 12:40:00,52.3,52.37,52.3,52.33,20358.9928924226,29.2705,29.3096,29.2705,29.2873,20358.9929
2006-07-12 12:45:00,52.33,52.37,52.3,52.36,46259.48680881822,29.2873,29.3096,29.2705,29.304,46259.4868
2006-07-12 12:50:00,52.36,52.42,52.34,52.42,18913.383929647032,29.304,29.3376,29.2929,29.3376,18913.3839
2006-07-12 12:55:00,52.42,52.47,52.41,52.46,24454.884953620047,29.3376,29.3656,29.332,29.36,24454.885
2006-07-12 13:00:00,52.48,52.49,52.31,52.33,26864.233224912663,29.3712,29.3768,29.2761,29.2873,26864.2332
2006-07-12 13:05:00,52.31,52.31,52.25,52.3,31803.397181062526,29.2761,29.2761,29.2425,29.2705,31803.3972
2006-07-12 13:10:00,52.3,52.35,52.26,52.33,24695.81978074931,29.2705,29.2985,29.2481,29.2873,24695.8198
2006-07-12 13:15:00,52.31,52.4,52.31,52.34,61558.84833152633,29.2761,29.3264,29.2761,29.2929,61558.8483
2006-07-12 13:20:00,52.35,52.35,52.3,52.33,25418.62426213709,29.2985,29.2985,29.2705,29.2873,25418.6243
2006-07-12 13:25:00,52.32,52.34,52.26,52.28,47223.22611733527,29.2817,29.2929,29.2481,29.2593,47223.2261
2006-07-12 13:30:00,52.27,52.31,52.26,52.27,151066.136610047,29.2537,29.2761,29.2481,29.2537,151066.1366
2006-07-12 13:35:00,52.28,52.31,52.28,52.28,31080.59269967474,29.2593,29.2761,29.2593,29.2593,31080.5927
2006-07-12 13:40:00,52.28,52.34,52.28,52.3,26984.70063847729,29.2593,29.2929,29.2593,29.2705,26984.7006
2006-07-12 13:45:00,52.3,52.3,52.2,52.22,105168.05204192268,29.2705,29.2705,29.2145,29.2257,105168.052
2006-07-12 13:50:00,52.22,52.24,52.14,52.21,65293.338152029886,29.2257,29.2369,29.1809,29.2201,65293.3382
2006-07-12 13:55:00,52.21,52.29,52.2,52.28,45657.14974099507,29.2201,29.2649,29.2145,29.2593,45657.1497
2006-07-12 14:00:00,52.26,52.28,52.22,52.23,71316.70883026143,29.2481,29.2593,29.2257,29.2313,71316.7088
2006-07-12 14:05:00,52.25,52.27,52.22,52.26,46018.55198168896,29.2425,29.2537,29.2257,29.2481,46018.552
2006-07-12 14:10:00,52.27,52.29,52.24,52.28,78785.68847126853,29.2537,29.2649,29.2369,29.2593,78785.6885
2006-07-12 14:15:00,52.28,52.37,52.27,52.36,32646.669076014943,29.2593,29.3096,29.2537,29.304,32646.6691
2006-07-12 14:20:00,52.35,52.37,52.29,52.3,50716.78111070956,29.2985,29.3096,29.2649,29.2705,50716.7811
2006-07-12 14:25:00,52.3,52.34,52.26,52.28,48066.49801228768,29.2705,29.2929,29.2481,29.2593,48066.498
2006-07-12 14:30:00,52.28,52.3,52.26,52.27,49873.50921575714,29.2593,29.2705,29.2481,29.2537,49873.5092
2006-07-12 14:35:00,52.26,52.3,52.22,52.27,51198.65076496808,29.2481,29.2705,29.2257,29.2537,51198.6508
2006-07-12 14:40:00,52.28,52.31,52.25,52.26,80954.10191543188,29.2593,29.2761,29.2425,29.2481,80954.1019
2006-07-12 14:45:00,52.25,52.26,52.22,52.23,92398.5062040718,29.2425,29.2481,29.2257,29.2313,92398.5062
2006-07-12 14:50:00,52.23,52.24,52.14,52.14,110227.68341163716,29.2313,29.2369,29.1809,29.1809,110227.6834
2006-07-12 14:55:00,52.16,52.16,52.01,52.06,79508.49295265632,29.1921,29.1921,29.1082,29.1361,79508.493
2006-07-12 15:00:00,52.05,52.11,52.0,52.05,95651.12637031684,29.1306,29.1641,29.1026,29.1306,95651.1264
2006-07-12 15:05:00,52.06,52.15,52.04,52.07,84086.25466811229,29.1361,29.1865,29.125,29.1417,84086.2547
2006-07-12 15:10:00,52.07,52.15,52.06,52.12,68425.49090471028,29.1417,29.1865,29.1361,29.1697,68425.4909
2006-07-12 15:15:00,52.12,52.13,52.01,52.03,95771.59378388149,29.1697,29.1753,29.1082,29.1194,95771.5938
2006-07-12 15:20:00,52.04,52.06,52.01,52.01,224430.7914709072,29.125,29.1361,29.1082,29.1082,224430.7915
2006-07-12 15:25:00,52.01,52.24,52.01,52.21,140946.873870618,29.1082,29.2369,29.1082,29.2201,140946.8739
2006-07-12 15:30:00,52.2,52.28,52.2,52.25,157330.4421154078,29.2145,29.2593,29.2145,29.2425,157330.4421
2006-07-12 15:35:00,52.22,52.25,52.18,52.2,117817.13046620892,29.2257,29.2425,29.2033,29.2145,117817.1305
2006-07-12 15:40:00,52.2,52.21,52.06,52.08,131309.48078544755,29.2145,29.2201,29.1361,29.1473,131309.4808
2006-07-12 15:45:00,52.08,52.12,52.04,52.04,120949.28321888932,29.1473,29.1697,29.125,29.125,120949.2832
2006-07-12 15:50:00,52.04,52.06,52.01,52.03,123479.09890374656,29.125,29.1361,29.1082,29.1194,123479.0989
2006-07-12 15:55:00,52.04,52.04,51.97,51.98,177207.56535357187,29.125,29.125,29.0858,29.0914,177207.5654
2006-07-13 09:30:00,51.52,51.52,50.87,50.93,230454.1621491387,28.8339,28.8339,28.4701,28.5037,230454.1621
2006-07-13 09:35:00,50.87,50.99,50.64,50.94,314299.4819901217,28.4701,28.5373,28.3414,28.5093,314299.482
2006-07-13 09:40:00,50.96,51.13,50.94,51.03,179255.5113841706,28.5205,28.6157,28.5093,28.5597,179255.5114
2006-07-13 09:45:00,51.05,51.05,50.93,50.97,173593.54294663295,28.5709,28.5709,28.5037,28.5261,173593.5429
2006-07-13 09:50:00,50.97,51.05,50.9,51.05,127454.52355137936,28.5261,28.5709,28.4869,28.5709,127454.5236
2006-07-13 09:55:00,51.03,51.05,50.92,50.93,129502.46958197808,28.5597,28.5709,28.4981,28.5037,129502.4696
2006-07-13 10:00:00,50.93,51.03,50.93,50.99,73364.65486086014,28.5037,28.5597,28.5037,28.5373,73364.6549
2006-07-13 10:05:00,51.02,51.11,51.02,51.07,90832.4298277316,28.5541,28.6045,28.5541,28.5821,90832.4298
2006-07-13 10:10:00,51.07,51.18,51.05,51.16,141428.74352487654,28.5821,28.6436,28.5709,28.6324,141428.7435
2006-07-13 10:15:00,51.17,51.18,51.13,51.17,52885.19455487291,28.638,28.6436,28.6157,28.638,52885.1946
2006-07-13 10:20:00,51.17,51.22,51.13,51.13,124563.30562582824,28.638,28.666,28.6157,28.6157,124563.3056
2006-07-13 10:25:00,51.13,51.25,51.13,51.22,95169.25671605831,28.6157,28.6828,28.6157,28.666,95169.2567
2006-07-13 10:30:00,51.22,51.36,51.18,51.32,157691.8443561017,28.666,28.7444,28.6436,28.722,157691.8444
2006-07-13 10:35:00,51.31,51.32,51.22,51.29,157932.77918323094,28.7164,28.722,28.666,28.7052,157932.7792
2006-07-13 10:40:00,51.3,51.36,51.3,51.31,74207.92675581256,28.7108,28.7444,28.7108,28.7164,74207.9268
2006-07-13 10:45:00,51.29,51.29,51.15,51.21,77942.41657631611,28.7052,28.7052,28.6269,28.6604,77942.4166
2006-07-13 10:50:00,51.21,51.22,51.12,51.18,126129.38200216842,28.6604,28.666,28.6101,28.6436,126129.382
2006-07-13 10:55:00,51.18,51.21,51.13,51.16,44934.34525960728,28.6436,28.6604,28.6157,28.6324,44934.3453
2006-07-13 11:00:00,51.16,51.16,51.07,51.13,61920.25057222022,28.6324,28.6324,28.5821,28.6157,61920.2506
2006-07-13 11:05:00,51.12,51.2,51.11,51.11,43729.67112396097,28.6101,28.6548,28.6045,28.6045,43729.6711
2006-07-13 11:10:00,51.11,51.13,51.01,51.12,70352.96952174438,28.6045,28.6157,28.5485,28.6101,70352.9695
2006-07-13 11:15:00,51.12,51.23,51.1,51.2,54692.20575834237,28.6101,28.6716,28.5989,28.6548,54692.2058
2006-07-13 11:20:00,51.2,51.35,51.2,51.35,50114.4440428864,28.6548,28.7388,28.6548,28.7388,50114.444
2006-07-13 11:25:00,51.35,51.42,51.21,51.42,60354.17419588002,28.7388,28.778,28.6604,28.778,60354.1742
2006-07-13 11:30:00,51.42,51.47,51.33,51.46,61197.44609083243,28.778,28.8059,28.7276,28.8003,61197.4461
2006-07-13 11:35:00,51.46,51.59,51.39,51.52,83002.04794603061,28.8003,28.8731,28.7612,28.8339,83002.0479
2006-07-13 11:40:00,51.52,51.52,51.37,51.41,62281.65281291412,28.8339,28.8339,28.75,28.7724,62281.6528
2006-07-13 11:45:00,51.42,51.44,51.37,51.39,77942.41657631611,28.778,28.7892,28.75,28.7612,77942.4166
2006-07-13 11:50:00,51.4,51.61,51.4,51.59,74810.26382363572,28.7668,28.8843,28.7668,28.8731,74810.2638
2006-07-13 11:55:00,51.58,51.68,51.58,51.66,68907.36055896881,28.8675,28.9235,28.8675,28.9123,68907.3606
2006-07-13 12:00:00,51.67,51.79,51.67,51.71,89145.88603782677,28.9179,28.985,28.9179,28.9403,89145.886
2006-07-13 12:05:00,51.7,51.84,51.69,51.84,54210.33610408385,28.9347,29.013,28.9291,29.013,54210.3361
2006-07-13 12:10:00,51.83,51.91,51.79,51.9,83242.98277315986,29.0074,29.0522,28.985,29.0466,83242.9828
2006-07-13 12:15:00,51.87,51.92,51.84,51.91,58667.63040597519,29.0298,29.0578,29.013,29.0522,58667.6304
2006-07-13 12:20:00,51.91,51.91,51.85,51.87,47343.693530899895,29.0522,29.0522,29.0186,29.0298,47343.6935
2006-07-13 12:25:00,51.86,51.86,51.8,51.84,29755.451150463803,29.0242,29.0242,28.9906,29.013,29755.4512
2006-07-13 12:30:00,51.83,51.92,51.82,51.91,67100.34935549935,29.0074,29.0578,29.0018,29.0522,67100.3494
2006-07-13 12:35:00,51.91,51.91,51.81,51.85,24695.81978074931,29.0522,29.0522,28.9962,29.0186,24695.8198
2006-07-13 12:40:00,51.86,51.99,51.84,51.99,36863.02855077702,29.0242,29.097,29.013,29.097,36863.0286
2006-07-13 12:45:00,51.98,52.06,51.93,51.95,63124.92470786653,29.0914,29.1361,29.0634,29.0746,63124.9247
2006-07-13 12:50:00,51.93,51.94,51.77,51.78,43970.60595109024,29.0634,29.069,28.9738,28.9794,43970.606
2006-07-13 12:55:00,51.77,51.81,51.7,51.71,31682.92976749789,28.9738,28.9962,28.9347,28.9403,31682.9298
2006-07-13 13:00:00,51.71,51.8,51.6,51.6,34574.14769304903,28.9403,28.9906,28.8787,28.8787,34574.1477
2006-07-13 13:05:00,51.59,51.6,51.4,51.41,38188.170099987954,28.8731,28.8787,28.7668,28.7724,38188.1701
2006-07-13 13:10:00,51.42,51.54,51.41,51.51,50837.24852427419,28.778,28.8451,28.7724,28.8283,50837.2485
2006-07-13 13:15:00,51.52,51.52,51.42,51.42,39995.18130345742,28.8339,28.8339,28.778,28.778,39995.1813
2006-07-13 13:20:00,51.43,51.48,51.42,51.43,34694.615106613666,28.7836,28.8115,28.778,28.7836,34694.6151
2006-07-13 13:25:00,51.42,51.49,51.37,51.47,42886.39922900856,28.778,28.8171,28.75,28.8059,42886.3992
2006-07-13 13:30:00,51.47,51.47,51.28,51.39,55535.47765329479,28.8059,28.8059,28.6996,28.7612,55535.4777
2006-07-13 13:35:00,51.4,51.47,51.34,51.38,48427.90025298158,28.7668,28.8059,28.7332,28.7556,48427.9003
2006-07-13 13:40:00,51.39,51.39,51.29,51.34,57222.02144319962,28.7612,28.7612,28.7052,28.7332,57222.0214
2006-07-13 13:45:00,51.33,51.42,51.33,51.4,117214.79339838577,28.7276,28.778,28.7276,28.7668,117214.7934
2006-07-13 13:50:00,51.4,51.4,51.21,51.22,42765.93181544392,28.7668,28.7668,28.6604,28.666,42765.9318
2006-07-13 13:55:00,51.21,51.25,51.14,51.22,36501.62631008313,28.6604,28.6828,28.6213,28.666,36501.6263
2006-07-13 14:00:00,51.24,51.24,51.12,51.23,42284.0621611854,28.6772,28.6772,28.6101,28.6716,42284.0622
2006-07-13 14:05:00,51.25,51.26,51.18,51.18,71075.77400313216,28.6828,28.6884,28.6436,28.6436,71075.774
2006-07-13 14:10:00,51.15,51.22,51.12,51.17,90109.62534634382,28.6269,28.666,28.6101,28.638,90109.6253
2006-07-13 14:15:00,51.18,51.22,51.15,51.18,42284.0621611854,28.6436,28.666,28.6269,28.6436,42284.0622
2006-07-13 14:20:00,51.2,51.26,51.19,51.26,40115.64871702205,28.6548,28.6884,28.6492,28.6884,40115.6487
2006-07-13 14:25:00,51.26,51.32,51.24,51.3,66016.14263341766,28.6884,28.722,28.6772,28.7108,66016.1426
2006-07-13 14:30:00,51.3,51.3,51.22,51.25,64570.5336706421,28.7108,28.7108,28.666,28.6828,64570.5337
2006-07-13 14:35:00,51.25,51.28,51.18,51.26,59510.902300927606,28.6828,28.6996,28.6436,28.6884,59510.9023
2006-07-13 14:40:00,51.26,51.28,51.18,51.18,46741.35646307674,28.6884,28.6996,28.6436,28.6436,46741.3565
2006-07-13 14:45:00,51.18,51.2,51.1,51.19,38067.70268642333,28.6436,28.6548,28.5989,28.6492,38067.7027
2006-07-13 14:50:00,51.18,51.18,51.05,51.12,62402.12022647874,28.6436,28.6436,28.5709,28.6101,62402.1202
2006-07-13 14:55:00,51.09,51.18,51.09,51.17,55053.60799903626,28.5933,28.6436,28.5933,28.638,55053.608
2006-07-13 15:00:00,51.18,51.18,50.93,51.01,107818.33514034454,28.6436,28.6436,28.5037,28.5485,107818.3351
2006-07-13 15:05:00,51.0,51.12,50.93,51.11,60113.23936875076,28.5429,28.6101,28.5037,28.6045,60113.2394
2006-07-13 15:10:00,51.11,51.22,51.11,51.14,54089.86869051922,28.6045,28.666,28.6045,28.6213,54089.8687
2006-07-13 15:15:00,51.14,51.15,50.97,51.02,98180.94205517408,28.6213,28.6269,28.5261,28.5541,98180.9421
2006-07-13 15:20:00,51.03,51.08,50.93,50.97,82761.11311890134,28.5597,28.5877,28.5037,28.5261,82761.1131
2006-07-13 15:25:00,50.98,51.02,50.9,50.99,127093.12131068548,28.5317,28.5541,28.4869,28.5373,127093.1213
2006-07-13 15:30:00,50.98,51.01,50.88,50.98,109263.94410312011,28.5317,28.5485,28.4757,28.5317,109263.9441
2006-07-13 15:35:00,50.98,50.98,50.89,50.89,93000.84327189496,28.5317,28.5317,28.4813,28.4813,93000.8433
2006-07-13 15:40:00,50.89,51.09,50.89,51.08,102879.17118419468,28.4813,28.5933,28.4813,28.5877,102879.1712
2006-07-13 15:45:00,51.1,51.18,51.09,51.17,119503.67425611374,28.5989,28.6436,28.5933,28.638,119503.6743
2006-07-13 15:50:00,51.17,51.17,51.07,51.07,151066.136610047,28.638,28.638,28.5821,28.5821,151066.1366
2006-07-13 15:55:00,51.08,51.1,50.99,51.02,129382.00216841346,28.5877,28.5989,28.5373,28.5541,129382.0022
2006-07-14 09:30:00,50.97,51.22,50.93,51.2,131429.94819901217,28.5261,28.666,28.5037,28.6548,131429.9482
2006-07-14 09:35:00,51.2,51.2,50.89,50.97,112757.49909649442,28.6548,28.6548,28.4813,28.5261,112757.4991
2006-07-14 09:40:00,50.98,51.07,50.97,51.02,111793.75978797735,28.5317,28.5821,28.5261,28.5541,111793.7598
2006-07-14 09:45:00,51.02,51.08,50.97,51.0,108541.13962173232,28.5541,28.5877,28.5261,28.5429,108541.1396
2006-07-14 09:50:00,51.01,51.04,50.89,50.96,136248.6447415974,28.5485,28.5653,28.4813,28.5205,136248.6447
2006-07-14 09:55:00,50.96,50.98,50.93,50.98,104083.845319841,28.5205,28.5317,28.5037,28.5317,104083.8453
2006-07-14 10:00:00,50.97,51.14,50.95,51.08,91916.63654981328,28.5261,28.6213,28.5149,28.5877,91916.6365
2006-07-14 10:05:00,51.08,51.08,50.94,51.08,94807.85447536442,28.5877,28.5877,28.5093,28.5877,94807.8545
2006-07-14 10:10:00,51.05,51.12,51.01,51.06,72882.78520660162,28.5709,28.6101,28.5485,28.5765,72882.7852
2006-07-14 10:15:00,51.06,51.26,51.06,51.12,79388.02553909169,28.5765,28.6884,28.5765,28.6101,79388.0255
2006-07-14 10:20:00,51.12,51.2,51.07,51.15,209492.8321888929,28.6101,28.6548,28.5821,28.6269,209492.8322
2006-07-14 10:25:00,51.13,51.17,51.03,51.15,216600.40958920613,28.6157,28.638,28.5597,28.6269,216600.4096
2006-07-14 10:30:00,51.14,51.14,51.03,51.06,101674.49704854838,28.6213,28.6213,28.5597,28.5765,101674.497
2006-07-14 10:35:00,51.05,51.13,51.03,51.07,58547.16299241056,28.5709,28.6157,28.5597,28.5821,58547.163
2006-07-14 10:40:00,51.05,51.18,51.05,51.15,111552.8249608481,28.5709,28.6436,28.5709,28.6269,111552.825
2006-07-14 10:45:00,51.15,51.18,51.12,51.18,88904.95121069752,28.6269,28.6436,28.6101,28.6436,88904.9512
2006-07-14 10:50:00,51.13,51.13,50.9,50.9,164799.4217564149,28.6157,28.6157,28.4869,28.4869,164799.4218
2006-07-14 10:55:00,50.9,50.92,50.74,50.87,47464.16094446453,28.4869,28.4981,28.3974,28.4701,47464.1609
2006-07-14 11:00:00,50.87,50.87,50.55,50.56,91555.2343091194,28.4701,28.4701,28.2911,28.2967,91555.2343
2006-07-14 11:05:00,50.56,50.74,50.55,50.63,80833.63450186726,28.2967,28.3974,28.2911,28.3358,80833.6345
2006-07-14 11:10:00,50.62,50.7,50.44,50.45,80110.83002047947,28.3302,28.375,28.2295,28.2351,80110.83
2006-07-14 11:15:00,50.45,50.45,50.29,50.33,77942.41657631611,28.2351,28.2351,28.1455,28.1679,77942.4166
2006-07-14 11:20:00,50.3,50.49,50.22,50.47,129382.00216841346,28.1511,28.2575,28.1064,28.2463,129382.0022
2006-07-14 11:25:00,50.47,50.5,50.37,50.37,67220.81676906398,28.2463,28.2631,28.1903,28.1903,67220.8168
2006-07-14 11:30:00,50.38,50.47,50.06,50.07,81195.03674256115,28.1959,28.2463,28.0168,28.0224,81195.0367
2006-07-14 11:35:00,50.09,50.31,50.07,50.2,107818.33514034454,28.0336,28.1567,28.0224,28.0952,107818.3351
2006-07-14 11:40:00,50.18,50.29,50.17,50.2,97458.1375737863,28.084,28.1455,28.0784,28.0952,97458.1376
2006-07-14 11:45:00,50.2,50.2,50.1,50.15,58667.63040597519,28.0952,28.0952,28.0392,28.0672,58667.6304
2006-07-14 11:50:00,50.15,50.21,49.96,50.03,95892.0611974461,28.0672,28.1008,27.9609,28.0,95892.0612
2006-07-14 11:55:00,50.05,50.3,50.05,50.29,68907.36055896881,28.0112,28.1511,28.0112,28.1455,68907.3606
2006-07-14 12:00:00,50.27,50.27,50.16,50.23,56499.21696181184,28.1343,28.1343,28.0728,28.112,56499.217
2006-07-14 12:05:00,50.23,50.4,50.22,50.4,68666.42573183954,28.112,28.2071,28.1064,28.2071,68666.4257
2006-07-14 12:10:00,50.41,50.45,50.3,50.31,67823.15383688713,28.2127,28.2351,28.1511,28.1567,67823.1538
2006-07-14 12:15:00,50.33,50.35,50.23,50.29,47825.56318515842,28.1679,28.1791,28.112,28.1455,47825.5632
2006-07-14 12:20:00,50.29,50.3,50.15,50.16,36983.49596434165,28.1455,28.1511,28.0672,28.0728,36983.496
2006-07-14 12:25:00,50.19,50.2,49.99,50.05,63606.79436212505,28.0896,28.0952,27.9776,28.0112,63606.7944
2006-07-14 12:30:00,50.06,50.1,50.06,50.1,53246.5967955668,28.0168,28.0392,28.0168,28.0392,53246.5968
2006-07-14 12:35:00,50.1,50.25,50.07,50.25,33489.94097096736,28.0392,28.1232,28.0224,28.1232,33489.941
2006-07-14 12:40:00,50.25,50.32,50.2,50.31,46741.35646307674,28.1232,28.1623,28.0952,28.1567,46741.3565
2006-07-14 12:45:00,50.32,50.32,50.22,50.28,56017.34730755331,28.1623,28.1623,28.1064,28.1399,56017.3473
2006-07-14 12:50:00,50.28,50.29,50.12,50.15,57824.35851102277,28.1399,28.1455,28.0504,28.0672,57824.3585
2006-07-14 12:55:00,50.15,50.19,50.13,50.18,49391.63956149862,28.0672,28.0896,28.056,28.084,49391.6396
2006-07-14 13:00:00,50.18,50.18,50.02,50.03,31201.06011323937,28.084,28.084,27.9944,28.0,31201.0601
2006-07-14 13:05:00,50.02,50.05,50.0,50.0,113359.83616431756,27.9944,28.0112,27.9832,27.9832,113359.8362
2006-07-14 13:10:00,50.01,50.15,50.01,50.15,35176.48476087219,27.9888,28.0672,27.9888,28.0672,35176.4848
2006-07-14 13:15:00,50.14,50.24,50.14,50.22,29032.646669076017,28.0616,28.1176,28.0616,28.1064,29032.6467
2006-07-14 13:20:00,50.24,50.29,50.22,50.28,50716.78111070956,28.1176,28.1455,28.1064,28.1399,50716.7811
2006-07-14 13:25:00,50.26,50.42,50.23,50.3,40115.64871702205,28.1288,28.2183,28.112,28.1511,40115.6487
2006-07-14 13:30:00,50.32,50.35,50.21,50.3,47464.16094446453,28.1623,28.1791,28.1008,28.1511,47464.1609
2006-07-14 13:35:00,50.29,50.4,50.29,50.38,70714.37176243827,28.1455,28.2071,28.1455,28.1959,70714.3718
2006-07-14 13:40:00,50.37,50.37,50.2,50.21,35296.95217443682,28.1903,28.1903,28.0952,28.1008,35296.9522
2006-07-14 13:45:00,50.21,50.26,50.21,50.25,39633.779062763526,28.1008,28.1288,28.1008,28.1232,39633.7791
2006-07-14 13:50:00,50.24,50.29,50.22,50.28,43368.26888326708,28.1176,28.1455,28.1064,28.1399,43368.2689
2006-07-14 13:55:00,50.28,50.33,50.21,50.21,31923.86459462716,28.1399,28.1679,28.1008,28.1008,31923.8646
2006-07-14 14:00:00,50.22,50.22,50.08,50.1,97819.5398144802,28.1064,28.1064,28.028,28.0392,97819.5398
2006-07-14 14:05:00,50.12,50.23,50.12,50.2,39513.3116491989,28.0504,28.112,28.0504,28.0952,39513.3116
2006-07-14 14:10:00,50.2,50.2,50.07,50.13,40115.64871702205,28.0952,28.0952,28.0224,28.056,40115.6487
2006-07-14 14:15:00,50.13,50.2,50.11,50.17,56860.61920250573,28.056,28.0952,28.0448,28.0784,56860.6192
2006-07-14 14:20:00,50.17,50.17,50.07,50.07,41561.25767979762,28.0784,28.0784,28.0224,28.0224,41561.2577
2006-07-14 14:25:00,50.06,50.1,50.05,50.06,45295.74750030117,28.0168,28.0392,28.0112,28.0168,45295.7475
2006-07-14 14:30:00,50.05,50.1,50.01,50.1,44572.943018913385,28.0112,28.0392,27.9888,28.0392,44572.943
2006-07-14 14:35:00,50.09,50.12,50.04,50.1,33610.40838453199,28.0336,28.0504,28.0056,28.0392,33610.4084
2006-07-14 14:40:00,50.09,50.1,49.98,50.1,39392.84423563426,28.0336,28.0392,27.972,28.0392,39392.8442
2006-07-14 14:45:00,50.1,50.18,50.09,50.16,50716.78111070956,28.0392,28.084,28.0336,28.0728,50716.7811
2006-07-14 14:50:00,50.17,50.23,50.15,50.15,37947.2352728587,28.0784,28.112,28.0672,28.0672,37947.2353
2006-07-14 14:55:00,50.14,50.27,50.1,50.27,39392.84423563426,28.0616,28.1343,28.0392,28.1343,39392.8442
2006-07-14 15:00:00,50.27,50.36,50.27,50.29,53487.531622696064,28.1343,28.1847,28.1343,28.1455,53487.5316
2006-07-14 15:05:00,50.3,50.41,50.3,50.41,66738.94711480546,28.1511,28.2127,28.1511,28.2127,66738.9471
2006-07-14 15:10:00,50.41,50.41,50.27,50.38,46982.291290206005,28.2127,28.2127,28.1343,28.1959,46982.2913
2006-07-14 15:15:00,50.38,50.39,50.3,50.38,47223.22611733527,28.1959,28.2015,28.1511,28.1959,47223.2261
2006-07-14 15:20:00,50.37,50.43,50.32,50.37,58065.293338152034,28.1903,28.2239,28.1623,28.1903,58065.2933
2006-07-14 15:25:00,50.37,50.4,50.29,50.38,97458.1375737863,28.1903,28.2071,28.1455,28.1959,97458.1376
2006-07-14 15:30:00,50.37,50.37,50.25,50.34,64931.93591133599,28.1903,28.1903,28.1232,28.1735,64931.9359
2006-07-14 15:35:00,50.33,50.51,50.26,50.5,76978.67726779907,28.1679,28.2687,28.1288,28.2631,76978.6773
2006-07-14 15:40:00,50.5,50.52,50.36,50.44,105529.45428261656,28.2631,28.2743,28.1847,28.2295,105529.4543
2006-07-14 15:45:00,50.45,50.56,50.44,50.56,114203.10805926996,28.2351,28.2967,28.2295,28.2967,114203.1081
2006-07-14 15:50:00,50.57,50.59,50.48,50.52,105529.45428261656,28.3022,28.3134,28.2519,28.2743,105529.4543
2006-07-14 15:55:00,50.5,50.52,50.39,50.39,193229.73135766777,28.2631,28.2743,28.2015,28.2015,193229.7314
2006-07-17 09:30:00,50.34,50.6,50.29,50.58,89386.82086495604,28.1735,28.319,28.1455,28.3078,89386.8209
2006-07-17 09:35:00,50.59,50.73,50.45,50.71,100831.22515359597,28.3134,28.3918,28.2351,28.3806,100831.2252
2006-07-17 09:40:00,50.7,50.84,50.69,50.76,97819.5398144802,28.375,28.4534,28.3694,28.4086,97819.5398
2006-07-17 09:45:00,50.75,50.92,50.74,50.9,142151.54800626432,28.403,28.4981,28.3974,28.4869,142151.548
2006-07-17 09:50:00,50.9,50.9,50.7,50.75,109866.28117094329,28.4869,28.4869,28.375,28.403,109866.2812
2006-07-17 09:55:00,50.75,50.87,50.72,50.78,110709.55306589568,28.403,28.4701,28.3862,28.4198,110709.5531
2006-07-17 10:00:00,50.75,50.83,50.72,50.72,45777.617154559695,28.403,28.4478,28.3862,28.3862,45777.6172
2006-07-17 10:05:00,50.72,50.81,50.64,50.69,54089.86869051922,28.3862,28.4366,28.3414,28.3694,54089.8687
2006-07-17 10:10:00,50.66,50.69,50.44,50.51,48066.49801228768,28.3526,28.3694,28.2295,28.2687,48066.498
2006-07-17 10:15:00,50.51,50.67,50.43,50.65,92518.97361763644,28.2687,28.3582,28.2239,28.347,92518.9736
2006-07-17 10:20:00,50.65,50.76,50.64,50.64,50716.78111070956,28.347,28.4086,28.3414,28.3414,50716.7811
2006-07-17 10:25:00,50.67,50.68,50.35,50.46,74689.79641007108,28.3582,28.3638,28.1791,28.2407,74689.7964
2006-07-17 10:30:00,50.42,50.44,50.2,50.39,62402.12022647874,28.2183,28.2295,28.0952,28.2015,62402.1202
2006-07-17 10:35:00,50.39,50.4,50.17,50.25,65775.20780628841,28.2015,28.2071,28.0784,28.1232,65775.2078
2006-07-17 10:40:00,50.24,50.24,50.07,50.14,121792.55511384172,28.1176,28.1176,28.0224,28.0616,121792.5551
2006-07-17 10:45:00,50.14,50.31,50.12,50.3,78303.81881701,28.0616,28.1567,28.0504,28.1511,78303.8188
2006-07-17 10:50:00,50.3,50.38,50.24,50.38,41199.855439103725,28.1511,28.1959,28.1176,28.1959,41199.8554
2006-07-17 10:55:00,50.38,50.54,50.35,50.53,58667.63040597519,28.1959,28.2855,28.1791,28.2799,58667.6304
2006-07-17 11:00:00,50.54,50.66,50.51,50.56,68545.95831827492,28.2855,28.3526,28.2687,28.2967,68545.9583
2006-07-17 11:05:00,50.56,50.72,50.52,50.65,33489.94097096736,28.2967,28.3862,28.2743,28.347,33489.941
2006-07-17 11:10:00,50.67,50.77,50.67,50.75,40958.92061197446,28.3582,28.4142,28.3582,28.403,40958.9206
2006-07-17 11:15:00,50.76,50.77,50.68,50.75,52885.19455487291,28.4086,28.4142,28.3638,28.403,52885.1946
2006-07-17 11:20:00,50.75,50.77,50.65,50.69,44934.34525960728,28.403,28.4142,28.347,28.3694,44934.3453
2006-07-17 11:25:00,50.68,50.71,50.57,50.71,41561.25767979762,28.3638,28.3806,28.3022,28.3806,41561.2577
2006-07-17 11:30:00,50.69,50.91,50.69,50.89,53126.129382002175,28.3694,28.4925,28.3694,28.4813,53126.1294
2006-07-17 11:35:00,50.89,50.96,50.76,50.94,39392.84423563426,28.4813,28.5205,28.4086,28.5093,39392.8442
2006-07-17 11:40:00,50.93,51.27,50.93,51.25,106011.32393687508,28.5037,28.694,28.5037,28.6828,106011.3239
2006-07-17 11:45:00,51.25,51.28,51.1,51.17,59149.50006023371,28.6828,28.6996,28.5989,28.638,59149.5001
2006-07-17 11:50:00,51.18,51.21,51.07,51.07,88543.54897000363,28.6436,28.6604,28.5821,28.5821,88543.549
2006-07-17 11:55:00,51.06,51.06,50.93,51.03,38670.03975424648,28.5765,28.5765,28.5037,28.5597,38670.0398
2006-07-17 12:00:00,51.03,51.11,50.93,50.93,50957.71593783882,28.5597,28.6045,28.5037,28.5037,50957.7159
2006-07-17 12:05:00,50.93,50.97,50.93,50.97,30357.78821828696,28.5037,28.5261,28.5037,28.5261,30357.7882
2006-07-17 12:10:00,50.95,50.96,50.74,50.83,54692.20575834237,28.5149,28.5205,28.3974,28.4478,54692.2058
2006-07-17 12:15:00,50.84,50.93,50.84,50.93,48066.49801228768,28.4534,28.5037,28.4534,28.5037,48066.498
2006-07-17 12:20:00,50.93,50.98,50.89,50.91,37465.365618600175,28.5037,28.5317,28.4813,28.4925,37465.3656
2006-07-17 12:25:00,50.92,50.96,50.79,50.86,58788.09781953982,28.4981,28.5205,28.4254,28.4646,58788.0978
2006-07-17 12:30:00,50.86,50.97,50.85,50.95,25900.49391639562,28.4646,28.5261,28.459,28.5149,25900.4939
2006-07-17 12:35:00,50.97,51.0,50.9,50.97,42404.52957475004,28.5261,28.5429,28.4869,28.5261,42404.5296
2006-07-17 12:40:00,50.98,51.03,50.93,51.01,26141.42874352488,28.5317,28.5597,28.5037,28.5485,26141.4287
2006-07-17 12:45:00,51.01,51.01,50.86,50.89,29394.04890976991,28.5485,28.5485,28.4646,28.4813,29394.0489
2006-07-17 12:50:00,50.89,50.9,50.79,50.84,50716.78111070956,28.4813,28.4869,28.4254,28.4534,50716.7811
2006-07-17 12:55:00,50.86,50.92,50.83,50.89,22527.406336585955,28.4646,28.4981,28.4478,28.4813,22527.4063
2006-07-17 13:00:00,50.86,50.86,50.72,50.73,42524.99698831466,28.4646,28.4646,28.3862,28.3918,42524.997
2006-07-17 13:05:00,50.74,50.75,50.69,50.74,17588.242380436095,28.3974,28.403,28.3694,28.3974,17588.2424
2006-07-17 13:10:00,50.74,50.8,50.72,50.74,23491.145645103003,28.3974,28.431,28.3862,28.3974,23491.1456
2006-07-17 13:15:00,50.74,50.92,50.74,50.92,35296.95217443682,28.3974,28.4981,28.3974,28.4981,35296.9522
2006-07-17 13:20:00,50.93,50.98,50.89,50.97,39151.909408505,28.5037,28.5317,28.4813,28.5261,39151.9094
2006-07-17 13:25:00,50.96,51.02,50.93,50.98,37465.365618600175,28.5205,28.5541,28.5037,28.5317,37465.3656
2006-07-17 13:30:00,51.01,51.01,50.92,50.97,32646.669076014943,28.5485,28.5485,28.4981,28.5261,32646.6691
2006-07-17 13:35:00,50.97,50.97,50.89,50.89,34694.615106613666,28.5261,28.5261,28.4813,28.4813,34694.6151
2006-07-17 13:40:00,50.85,50.92,50.83,50.9,17708.709794000726,28.459,28.4981,28.4478,28.4869,17708.7098
2006-07-17 13:45:00,50.93,50.95,50.84,50.84,29394.04890976991,28.5037,28.5149,28.4534,28.4534,29394.0489
2006-07-17 13:50:00,50.83,50.84,50.76,50.8,29875.91856402844,28.4478,28.4534,28.4086,28.431,29875.9186
2006-07-17 13:55:00,50.81,50.84,50.77,50.79,35899.28924225997,28.4366,28.4534,28.4142,28.4254,35899.2892
2006-07-17 14:00:00,50.79,50.85,50.77,50.81,26743.765811348032,28.4254,28.459,28.4142,28.4366,26743.7658
2006-07-17 14:05:00,50.82,50.86,50.76,50.8,28189.374774123604,28.4422,28.4646,28.4086,28.431,28189.3748
2006-07-17 14:10:00,50.78,50.83,50.74,50.79,42524.99698831466,28.4198,28.4478,28.3974,28.4254,42524.997
2006-07-17 14:15:00,50.79,50.84,50.77,50.83,37465.365618600175,28.4254,28.4534,28.4142,28.4478,37465.3656
2006-07-17 14:20:00,50.84,50.84,50.72,50.74,41922.65992049151,28.4534,28.4534,28.3862,28.3974,41922.6599
2006-07-17 14:25:00,50.74,50.79,50.68,50.79,44693.41043247802,28.3974,28.4254,28.3638,28.4254,44693.4104
2006-07-17 14:30:00,50.8,50.86,50.79,50.83,49512.10697506325,28.431,28.4646,28.4254,28.4478,49512.107
2006-07-17 14:35:00,50.82,50.84,50.77,50.84,39151.909408505,28.4422,28.4534,28.4142,28.4534,39151.9094
2006-07-17 14:40:00,50.85,50.88,50.78,50.79,47946.03059872305,28.459,28.4757,28.4198,28.4254,47946.0306
2006-07-17 14:45:00,50.8,50.86,50.79,50.81,50114.4440428864,28.431,28.4646,28.4254,28.4366,50114.444
2006-07-17 14:50:00,50.78,50.78,50.67,50.68,59390.43488736297,28.4198,28.4198,28.3582,28.3638,59390.4349
2006-07-17 14:55:00,50.68,50.73,50.62,50.62,39754.24647632816,28.3638,28.3918,28.3302,28.3302,39754.2465
2006-07-17 15:00:00,50.62,50.64,50.53,50.53,57222.02144319962,28.3302,28.3414,28.2799,28.2799,57222.0214
2006-07-17 15:05:00,50.53,50.55,50.48,50.54,63245.39212143116,28.2799,28.2911,28.2519,28.2855,63245.3921
2006-07-17 15:10:00,50.54,50.63,50.52,50.61,114805.44512709312,28.2855,28.3358,28.2743,28.3246,114805.4451
2006-07-17 15:15:00,50.62,50.73,50.59,50.64,103722.4430791471,28.3302,28.3918,28.3134,28.3414,103722.4431
2006-07-17 15:20:00,50.64,50.78,50.64,50.65,79628.96036622094,28.3414,28.4198,28.3414,28.347,79628.9604
2006-07-17 15:25:00,50.66,50.77,50.64,50.73,71437.17624382605,28.3526,28.4142,28.3414,28.3918,71437.1762
2006-07-17 15:30:00,50.72,50.72,50.64,50.67,65052.403324900624,28.3862,28.3862,28.3414,28.3582,65052.4033
2006-07-17 15:35:00,50.67,50.78,50.67,50.78,73244.18744729551,28.3582,28.4198,28.3582,28.4198,73244.1874
2006-07-17 15:40:00,50.78,50.92,50.76,50.9,124804.24045295749,28.4198,28.4981,28.4086,28.4869,124804.2405
2006-07-17 15:45:00,50.9,50.92,50.8,50.8,103601.97566558247,28.4869,28.4981,28.431,28.431,103601.9757
2006-07-17 15:50:00,50.79,50.81,50.73,50.79,105408.98686905194,28.4254,28.4366,28.3918,28.4254,105408.9869
2006-07-17 15:55:00,50.79,50.8,50.74,50.79,123117.69666305266,28.4254,28.431,28.3974,28.4254,123117.6967
2006-07-18 09:30:00,50.66,50.8,50.61,50.7,84929.5265630647,28.3526,28.431,28.3246,28.375,84929.5266
2006-07-18 09:35:00,50.7,51.13,50.66,51.06,96132.99602457536,28.375,28.6157,28.3526,28.5765,96132.996
2006-07-18 09:40:00,51.06,51.18,51.03,51.08,79388.02553909169,28.5765,28.6436,28.5597,28.5877,79388.0255
2006-07-18 09:45:00,51.08,51.21,51.08,51.18,95289.72412962296,28.5877,28.6604,28.5877,28.6436,95289.7241
2006-07-18 09:50:00,51.2,51.22,51.16,51.2,96373.93085170464,28.6548,28.666,28.6324,28.6548,96373.9309
2006-07-18 09:55:00,51.19,51.3,51.16,51.17,83002.04794603061,28.6492,28.7108,28.6324,28.638,83002.0479
2006-07-18 10:00:00,51.16,51.21,51.11,51.18,102638.23635706544,28.6324,28.6604,28.6045,28.6436,102638.2364
2006-07-18 10:05:00,51.19,51.22,51.13,51.18,70112.03469461511,28.6492,28.666,28.6157,28.6436,70112.0347
2006-07-18 10:10:00,51.18,51.24,51.13,51.24,91434.76689555476,28.6436,28.6772,28.6157,28.6772,91434.7669
2006-07-18 10:15:00,51.24,51.28,51.18,51.23,76858.20985423443,28.6772,28.6996,28.6436,28.6716,76858.2099
2006-07-18 10:20:00,51.26,51.26,51.15,51.21,69148.29538609806,28.6884,28.6884,28.6269,28.6604,69148.2954
2006-07-18 10:25:00,51.21,51.28,51.17,51.26,71075.77400313216,28.6604,28.6996,28.638,28.6884,71075.774
2006-07-18 10:30:00,51.25,51.31,51.21,51.28,74930.73123720035,28.6828,28.7164,28.6604,28.6996,74930.7312
2006-07-18 10:35:00,51.28,51.28,51.17,51.19,83845.31984098302,28.6996,28.6996,28.638,28.6492,83845.3198
2006-07-18 10:40:00,51.19,51.22,51.12,51.16,99987.95325864357,28.6492,28.666,28.6101,28.6324,99987.9533
2006-07-18 10:45:00,51.16,51.29,51.15,51.21,68305.02349114565,28.6324,28.7052,28.6269,28.6604,68305.0235
2006-07-18 10:50:00,51.22,51.22,51.1,51.11,75774.00313215276,28.666,28.666,28.5989,28.6045,75774.0031
2006-07-18 10:55:00,51.13,51.13,50.79,50.79,89748.22310564993,28.6157,28.6157,28.4254,28.4254,89748.2231
2006-07-18 11:00:00,50.77,50.89,50.72,50.83,53367.06420913144,28.4142,28.4813,28.3862,28.4478,53367.0642
2006-07-18 11:05:00,50.83,50.91,50.8,50.89,58065.293338152034,28.4478,28.4925,28.431,28.4813,58065.2933
2006-07-18 11:10:00,50.89,50.92,50.65,50.65,85531.86363088785,28.4813,28.4981,28.347,28.347,85531.8636
2006-07-18 11:15:00,50.66,50.66,50.52,50.66,71075.77400313216,28.3526,28.3526,28.2743,28.3526,71075.774
2006-07-18 11:20:00,50.64,50.73,50.57,50.61,68545.95831827492,28.3414,28.3918,28.3022,28.3246,68545.9583
2006-07-18 11:25:00,50.59,50.81,50.59,50.8,46620.88904951211,28.3134,28.4366,28.3134,28.431,46620.889
2006-07-18 11:30:00,50.8,50.88,50.76,50.8,74569.32899650645,28.431,28.4757,28.4086,28.431,74569.329
2006-07-18 11:35:00,50.76,50.91,50.76,50.91,90591.49500060234,28.4086,28.4925,28.4086,28.4925,90591.495
2006-07-18 11:40:00,50.91,50.98,50.86,50.98,45536.68232743043,28.4925,28.5317,28.4646,28.5317,45536.6823
2006-07-18 11:45:00,50.98,51.11,50.97,51.1,37585.8330321648,28.5317,28.6045,28.5261,28.5989,37585.833
2006-07-18 11:50:00,51.11,51.2,51.09,51.2,92157.57137694256,28.6045,28.6548,28.5933,28.6548,92157.5714
2006-07-18 11:55:00,51.21,51.29,51.16,51.24,63245.39212143116,28.6604,28.7052,28.6324,28.6772,63245.3921
2006-07-18 12:00:00,51.2,51.23,51.11,51.13,39874.71388989279,28.6548,28.6716,28.6045,28.6157,39874.7139
2006-07-18 12:05:00,51.13,51.23,51.03,51.12,64329.59884351284,28.6157,28.6716,28.5597,28.6101,64329.5988
2006-07-18 12:10:00,51.11,51.22,51.11,51.17,30960.12528611011,28.6045,28.666,28.6045,28.638,30960.1253
2006-07-18 12:15:00,51.18,51.23,51.13,51.2,53487.531622696064,28.6436,28.6716,28.6157,28.6548,53487.5316
2006-07-18 12:20:00,51.21,51.23,51.17,51.2,26502.83098421877,28.6604,28.6716,28.638,28.6548,26502.831
2006-07-18 12:25:00,51.19,51.31,51.19,51.31,42765.93181544392,28.6492,28.7164,28.6492,28.7164,42765.9318
2006-07-18 12:30:00,51.31,51.37,51.23,51.23,54933.14058547164,28.7164,28.75,28.6716,28.6716,54933.1406
2006-07-18 12:35:00,51.23,51.26,51.13,51.23,44091.07336465487,28.6716,28.6884,28.6157,28.6716,44091.0734
2006-07-18 12:40:00,51.24,51.31,51.21,51.23,46139.01939525359,28.6772,28.7164,28.6604,28.6716,46139.0194
2006-07-18 12:45:00,51.23,51.35,51.23,51.28,37103.96337790628,28.6716,28.7388,28.6716,28.6996,37103.9634
2006-07-18 12:50:00,51.23,51.23,51.07,51.09,20238.52547885797,28.6716,28.6716,28.5821,28.5933,20238.5255
2006-07-18 12:55:00,51.1,51.15,51.05,51.15,39874.71388989279,28.5989,28.6269,28.5709,28.6269,39874.7139
2006-07-18 13:00:00,51.13,51.15,51.0,51.05,81435.9715696904,28.6157,28.6269,28.5429,28.5709,81435.9716
2006-07-18 13:05:00,51.03,51.08,51.02,51.07,46500.42163594748,28.5597,28.5877,28.5541,28.5821,46500.4216
2006-07-18 13:10:00,51.07,51.11,51.01,51.04,35176.48476087219,28.5821,28.6045,28.5485,28.5653,35176.4848
2006-07-18 13:15:00,51.05,51.08,51.0,51.01,53728.466449825326,28.5709,28.5877,28.5429,28.5485,53728.4664
2006-07-18 13:20:00,51.01,51.02,50.98,51.0,51680.5204192266,28.5485,28.5541,28.5317,28.5429,51680.5204
2006-07-18 13:25:00,51.01,51.13,51.01,51.06,39031.441994940375,28.5485,28.6157,28.5485,28.5765,39031.442
2006-07-18 13:30:00,51.06,51.08,50.89,50.95,55415.01023973016,28.5765,28.5877,28.4813,28.5149,55415.0102
2006-07-18 13:35:00,50.98,51.13,50.98,51.09,37947.2352728587,28.5317,28.6157,28.5317,28.5933,37947.2353
2006-07-18 13:40:00,51.09,51.09,50.91,50.93,57703.89109745815,28.5933,28.5933,28.4925,28.5037,57703.8911
2006-07-18 13:45:00,50.93,51.05,50.86,50.98,63486.32694856042,28.5037,28.5709,28.4646,28.5317,63486.3269
2006-07-18 13:50:00,50.99,51.2,50.98,51.03,59390.43488736297,28.5373,28.6548,28.5317,28.5597,59390.4349
2006-07-18 13:55:00,51.05,51.06,50.93,51.0,102276.83411637154,28.5709,28.5765,28.5037,28.5429,102276.8341
2006-07-18 14:00:00,51.0,51.11,50.99,51.09,71075.77400313216,28.5429,28.6045,28.5373,28.5933,71075.774
2006-07-18 14:05:00,51.08,51.11,51.06,51.08,78062.88398988075,28.5877,28.6045,28.5765,28.5877,78062.884
2006-07-18 14:10:00,51.07,51.12,51.0,51.05,75533.0683050235,28.5821,28.6101,28.5429,28.5709,75533.0683
2006-07-18 14:15:00,51.05,51.13,51.05,51.08,45054.81267317191,28.5709,28.6157,28.5709,28.5877,45054.8127
2006-07-18 14:20:00,51.12,51.13,51.05,51.07,52282.85748704976,28.6101,28.6157,28.5709,28.5821,52282.8575
2006-07-18 14:25:00,51.05,51.27,51.05,51.15,56499.21696181184,28.5709,28.694,28.5709,28.6269,56499.217
2006-07-18 14:30:00,51.15,51.25,51.07,51.24,51560.053005661975,28.6269,28.6828,28.5821,28.6772,51560.053
2006-07-18 14:35:00,51.24,51.37,51.23,51.37,101554.02963498374,28.6772,28.75,28.6716,28.75,101554.0296
2006-07-18 14:40:00,51.37,51.42,51.28,51.42,62883.98988073727,28.75,28.778,28.6996,28.778,62883.9899
2006-07-18 14:45:00,51.41,51.41,51.24,51.37,59631.36971449223,28.7724,28.7724,28.6772,28.75,59631.3697
2006-07-18 14:50:00,51.37,51.38,51.3,51.37,64811.46849777136,28.75,28.7556,28.7108,28.75,64811.4685
2006-07-18 14:55:00,51.37,51.37,51.25,51.3,73485.12227442478,28.75,28.75,28.6828,28.7108,73485.1223
2006-07-18 15:00:00,51.33,51.36,51.28,51.31,86616.07035296953,28.7276,28.7444,28.6996,28.7164,86616.0704
2006-07-18 15:05:00,51.28,51.28,51.16,51.22,75412.60089145887,28.6996,28.6996,28.6324,28.666,75412.6009
2006-07-18 15:10:00,51.23,51.23,51.06,51.17,96614.86567883388,28.6716,28.6716,28.5765,28.638,96614.8657
2006-07-18 15:15:00,51.17,51.3,51.17,51.26,59872.304541621495,28.638,28.7108,28.638,28.6884,59872.3045
2006-07-18 15:20:00,51.26,51.31,51.18,51.23,89627.7556920853,28.6884,28.7164,28.6436,28.6716,89627.7557
2006-07-18 15:25:00,51.23,51.27,51.14,51.24,69509.69762679197,28.6716,28.694,28.6213,28.6772,69509.6976
2006-07-18 15:30:00,51.24,51.42,51.24,51.32,116973.85857125648,28.6772,28.778,28.6772,28.722,116973.8586
2006-07-18 15:35:00,51.32,51.4,51.29,51.3,88182.14672930974,28.722,28.7668,28.7052,28.7108,88182.1467
2006-07-18 15:40:00,51.34,51.47,51.33,51.45,165281.29141067344,28.7332,28.8059,28.7276,28.7948,165281.2914
2006-07-18 15:45:00,51.44,51.54,51.37,51.37,173232.14070593906,28.7892,28.8451,28.75,28.75,173232.1407
2006-07-18 15:50:00,51.37,51.39,51.29,51.35,98180.94205517408,28.75,28.7612,28.7052,28.7388,98180.9421
2006-07-18 15:55:00,51.34,51.44,51.33,51.39,143958.5592097338,28.7332,28.7892,28.7276,28.7612,143958.5592
2006-07-19 09:30:00,51.92,51.97,51.88,51.96,94687.3870617998,29.0578,29.0858,29.0354,29.0802,94687.3871
2006-07-19 09:35:00,51.96,52.29,51.95,52.21,106854.59583182752,29.0802,29.2649,29.0746,29.2201,106854.5958
2006-07-19 09:40:00,52.22,52.31,52.22,52.31,161064.93193591136,29.2257,29.2761,29.2257,29.2761,161064.9319
2006-07-19 09:45:00,52.3,52.41,52.3,52.4,110227.68341163716,29.2705,29.332,29.2705,29.3264,110227.6834
2006-07-19 09:50:00,52.4,52.47,52.34,52.34,175159.61932297316,29.3264,29.3656,29.2929,29.2929,175159.6193
2006-07-19 09:55:00,52.34,52.34,52.21,52.29,127454.52355137936,29.2929,29.2929,29.2201,29.2649,127454.5236
2006-07-19 10:00:00,52.29,52.7,52.27,52.61,175521.02156366705,29.2649,29.4943,29.2537,29.444,175521.0216
2006-07-19 10:05:00,52.62,52.89,52.6,52.83,112396.09685580053,29.4496,29.6007,29.4384,29.5671,112396.0969
2006-07-19 10:10:00,52.82,53.04,52.81,53.04,176243.82604505483,29.5615,29.6846,29.5559,29.6846,176243.826
2006-07-19 10:15:00,53.04,53.04,52.89,52.94,136971.4492229852,29.6846,29.6846,29.6007,29.6287,136971.4492
2006-07-19 10:20:00,52.94,52.94,52.73,52.73,77460.54692205759,29.6287,29.6287,29.5111,29.5111,77460.5469
2006-07-19 10:25:00,52.74,52.84,52.64,52.69,158896.518491748,29.5167,29.5727,29.4608,29.4887,158896.5185
2006-07-19 10:30:00,52.69,52.78,52.66,52.77,74087.45934224792,29.4887,29.5391,29.4719,29.5335,74087.4593
2006-07-19 10:35:00,52.77,53.03,52.77,53.03,96253.46343814,29.5335,29.679,29.5335,29.679,96253.4634
2006-07-19 10:40:00,53.03,53.28,53.02,53.28,109986.7485845079,29.679,29.8189,29.6734,29.8189,109986.7486
2006-07-19 10:45:00,53.3,53.59,53.21,53.57,186724.4910251777,29.8301,29.9924,29.7798,29.9812,186724.491
2006-07-19 10:50:00,53.53,53.57,53.18,53.23,130225.27406336588,29.9589,29.9812,29.763,29.791,130225.2741
2006-07-19 10:55:00,53.23,53.37,53.23,53.29,85411.39621732323,29.791,29.8693,29.791,29.8245,85411.3962
2006-07-19 11:00:00,53.28,53.33,53.24,53.25,136489.57956872668,29.8189,29.8469,29.7966,29.8021,136489.5796
2006-07-19 11:05:00,53.25,53.31,53.19,53.24,73485.12227442478,29.8021,29.8357,29.7686,29.7966,73485.1223
2006-07-19 11:10:00,53.24,53.24,53.04,53.08,71919.04589808457,29.7966,29.7966,29.6846,29.707,71919.0459
2006-07-19 11:15:00,53.08,53.18,53.04,53.16,124322.37079869896,29.707,29.763,29.6846,29.7518,124322.3708
2006-07-19 11:20:00,53.16,53.23,53.11,53.17,48909.769907240094,29.7518,29.791,29.7238,29.7574,48909.7699
2006-07-19 11:25:00,53.17,53.17,53.05,53.14,44091.07336465487,29.7574,29.7574,29.6902,29.7406,44091.0734
2006-07-19 11:30:00,53.14,53.21,53.08,53.2,55415.01023973016,29.7406,29.7798,29.707,29.7742,55415.0102
2006-07-19 11:35:00,53.19,53.22,53.13,53.21,56258.28213468257,29.7686,29.7854,29.735,29.7798,56258.2821
2006-07-19 11:40:00,53.2,53.38,53.18,53.2,150945.66919648237,29.7742,29.8749,29.763,29.7742,150945.6692
2006-07-19 11:45:00,53.21,53.27,53.13,53.25,78785.68847126853,29.7798,29.8133,29.735,29.8021,78785.6885
2006-07-19 11:50:00,53.24,53.24,53.13,53.15,58306.228165281296,29.7966,29.7966,29.735,29.7462,58306.2282
2006-07-19 11:55:00,53.14,53.25,53.04,53.07,68545.95831827492,29.7406,29.8021,29.6846,29.7014,68545.9583
2006-07-19 12:00:00,53.07,53.09,53.0,53.03,45777.617154559695,29.7014,29.7126,29.6622,29.679,45777.6172
2006-07-19 12:05:00,53.03,53.26,53.01,53.23,55053.60799903626,29.679,29.8077,29.6678,29.791,55053.608
2006-07-19 12:10:00,53.23,53.3,53.23,53.3,54089.86869051922,29.791,29.8301,29.791,29.8301,54089.8687
2006-07-19 12:15:00,53.31,53.33,53.27,53.28,82038.30863751356,29.8357,29.8469,29.8133,29.8189,82038.3086
2006-07-19 12:20:00,53.27,53.38,53.27,53.33,94928.32188892906,29.8133,29.8749,29.8133,29.8469,94928.3219
2006-07-19 12:25:00,53.33,53.37,53.27,53.32,39272.37682206964,29.8469,29.8693,29.8133,29.8413,39272.3768
2006-07-19 12:30:00,53.33,53.38,53.32,53.34,52523.79231417902,29.8469,29.8749,29.8413,29.8525,52523.7923
2006-07-19 12:35:00,53.34,53.42,53.34,53.38,75533.0683050235,29.8525,29.8973,29.8525,29.8749,75533.0683
2006-07-19 12:40:00,53.39,53.4,53.38,53.4,35296.95217443682,29.8805,29.8861,29.8749,29.8861,35296.9522
2006-07-19 12:45:00,53.39,53.4,53.36,53.38,34935.54993374293,29.8805,29.8861,29.8637,29.8749,34935.5499
2006-07-19 12:50:00,53.38,53.4,53.3,53.31,34694.615106613666,29.8749,29.8861,29.8301,29.8357,34694.6151
2006-07-19 12:55:00,53.31,53.38,53.29,53.37,26984.70063847729,29.8357,29.8749,29.8245,29.8693,26984.7006
2006-07-19 13:00:00,53.38,53.42,53.3,53.31,35417.41958800145,29.8749,29.8973,29.8301,29.8357,35417.4196
2006-07-19 13:05:00,53.3,53.42,53.3,53.42,37706.30044572944,29.8301,29.8973,29.8301,29.8973,37706.3004
2006-07-19 13:10:00,53.41,53.42,53.38,53.39,60715.57643657392,29.8917,29.8973,29.8749,29.8805,60715.5764
2006-07-19 13:15:00,53.39,53.42,53.28,53.28,31201.06011323937,29.8805,29.8973,29.8189,29.8189,31201.0601
2006-07-19 13:20:00,53.3,53.42,53.28,53.42,30960.12528611011,29.8301,29.8973,29.8189,29.8973,30960.1253
2006-07-19 13:25:00,53.41,53.49,53.39,53.48,51439.58559209734,29.8917,29.9365,29.8805,29.9309,51439.5856
2006-07-19 13:30:00,53.48,53.52,53.41,53.41,49993.976629321776,29.9309,29.9533,29.8917,29.8917,49993.9766
2006-07-19 13:35:00,53.41,53.43,53.23,53.26,54933.14058547164,29.8917,29.9029,29.791,29.8077,54933.1406
2006-07-19 13:40:00,53.25,53.25,53.13,53.18,43729.67112396097,29.8021,29.8021,29.735,29.763,43729.6711
2006-07-19 13:45:00,53.16,53.24,53.16,53.21,39151.909408505,29.7518,29.7966,29.7518,29.7798,39151.9094
2006-07-19 13:50:00,53.23,53.23,53.12,53.14,55174.0754126009,29.791,29.791,29.7294,29.7406,55174.0754
2006-07-19 13:55:00,53.14,53.24,53.14,53.19,91193.8320684255,29.7406,29.7966,29.7406,29.7686,91193.8321
2006-07-19 14:00:00,53.19,53.27,53.16,53.18,54692.20575834237,29.7686,29.8133,29.7518,29.763,54692.2058
2006-07-19 14:05:00,53.19,53.25,53.19,53.24,54812.67317190701,29.7686,29.8021,29.7686,29.7966,54812.6732
2006-07-19 14:10:00,53.24,53.31,53.22,53.26,63245.39212143116,29.7966,29.8357,29.7854,29.8077,63245.3921
2006-07-19 14:15:00,53.26,53.29,53.2,53.28,50475.8462835803,29.8077,29.8245,29.7742,29.8189,50475.8463
2006-07-19 14:20:00,53.28,53.36,53.28,53.3,67341.2841826286,29.8189,29.8637,29.8189,29.8301,67341.2842
2006-07-19 14:25:00,53.31,53.43,53.29,53.3,57944.82592458741,29.8357,29.9029,29.8245,29.8301,57944.8259
2006-07-19 14:30:00,53.3,53.34,53.23,53.23,48066.49801228768,29.8301,29.8525,29.791,29.791,48066.498
2006-07-19 14:35:00,53.22,53.23,53.05,53.09,86736.53776653417,29.7854,29.791,29.6902,29.7126,86736.5378
2006-07-19 14:40:00,53.08,53.27,53.08,53.25,102397.30152993616,29.707,29.8133,29.707,29.8021,102397.3015
2006-07-19 14:45:00,53.24,53.26,53.11,53.13,54933.14058547164,29.7966,29.8077,29.7238,29.735,54933.1406
2006-07-19 14:50:00,53.13,53.23,53.13,53.18,74689.79641007108,29.735,29.791,29.735,29.763,74689.7964
2006-07-19 14:55:00,53.17,53.23,53.13,53.13,48066.49801228768,29.7574,29.791,29.735,29.735,48066.498
2006-07-19 15:00:00,53.14,53.14,53.08,53.11,85049.99397662932,29.7406,29.7406,29.707,29.7238,85049.994
2006-07-19 15:05:00,53.12,53.14,52.98,52.99,73244.18744729551,29.7294,29.7406,29.651,29.6566,73244.1874
2006-07-19 15:10:00,52.99,53.1,52.97,53.04,67220.81676906398,29.6566,29.7182,29.6454,29.6846,67220.8168
2006-07-19 15:15:00,53.04,53.1,52.98,53.08,55776.41248042405,29.6846,29.7182,29.651,29.707,55776.4125
2006-07-19 15:20:00,53.08,53.1,53.0,53.02,99867.48584507892,29.707,29.7182,29.6622,29.6734,99867.4858
2006-07-19 15:25:00,53.01,53.11,52.96,53.07,95771.59378388149,29.6678,29.7238,29.6398,29.7014,95771.5938
2006-07-19 15:30:00,53.07,53.09,53.0,53.02,65052.403324900624,29.7014,29.7126,29.6622,29.6734,65052.4033
2006-07-19 15:35:00,53.03,53.03,52.98,53.0,66377.54487411155,29.679,29.679,29.651,29.6622,66377.5449
2006-07-19 15:40:00,52.99,53.13,52.99,53.07,82399.71087820745,29.6566,29.735,29.6566,29.7014,82399.7109
2006-07-19 15:45:00,53.07,53.14,53.04,53.14,121551.62028671244,29.7014,29.7406,29.6846,29.7406,121551.6203
2006-07-19 15:50:00,53.15,53.15,53.06,53.07,171906.99915672812,29.7462,29.7462,29.6958,29.7014,171906.9992
2006-07-19 15:55:00,53.06,53.07,53.01,53.02,176364.29345861948,29.6958,29.7014,29.6678,29.6734,176364.2935
2006-07-20 09:30:00,52.99,53.26,52.99,53.26,91916.63654981328,29.6566,29.8077,29.6566,29.8077,91916.6365
2006-07-20 09:35:00,53.28,53.37,53.25,53.36,128538.73027346104,29.8189,29.8693,29.8021,29.8637,128538.7303
2006-07-20 09:40:00,53.35,53.36,53.08,53.09,67823.15383688713,29.8581,29.8637,29.707,29.7126,67823.1538
2006-07-20 09:45:00,53.08,53.21,52.94,52.95,102758.70377063006,29.707,29.7798,29.6287,29.6342,102758.7038
2006-07-20 09:50:00,53.0,53.03,52.89,52.97,82640.64570533672,29.6622,29.679,29.6007,29.6454,82640.6457
2006-07-20 09:55:00,52.91,53.04,52.91,52.94,85170.46139019396,29.6119,29.6846,29.6119,29.6287,85170.4614
2006-07-20 10:00:00,52.94,53.02,52.8,52.89,112998.43392362368,29.6287,29.6734,29.5503,29.6007,112998.4339
2006-07-20 10:05:00,52.91,52.91,52.76,52.76,95169.25671605831,29.6119,29.6119,29.5279,29.5279,95169.2567
2006-07-20 10:10:00,52.76,52.92,52.69,52.89,91555.2343091194,29.5279,29.6175,29.4887,29.6007,91555.2343
2006-07-20 10:15:00,52.88,52.92,52.68,52.79,150102.39730152994,29.5951,29.6175,29.4831,29.5447,150102.3973
2006-07-20 10:20:00,52.79,52.94,52.75,52.94,84447.65690880618,29.5447,29.6287,29.5223,29.6287,84447.6569
2006-07-20 10:25:00,52.94,53.01,52.93,53.01,46139.01939525359,29.6287,29.6678,29.6231,29.6678,46139.0194
2006-07-20 10:30:00,52.99,53.0,52.89,52.9,92880.37585833031,29.6566,29.6622,29.6007,29.6063,92880.3759
2006-07-20 10:35:00,52.92,52.96,52.77,52.82,65654.74039272378,29.6175,29.6398,29.5335,29.5615,65654.7404
2006-07-20 10:40:00,52.82,52.84,52.77,52.81,35417.41958800145,29.5615,29.5727,29.5335,29.5559,35417.4196
2006-07-20 10:45:00,52.82,52.87,52.75,52.87,64088.66401638358,29.5615,29.5895,29.5223,29.5895,64088.664
2006-07-20 10:50:00,52.89,53.04,52.88,53.04,29394.04890976991,29.6007,29.6846,29.5951,29.6846,29394.0489
2006-07-20 10:55:00,53.02,53.17,53.02,53.15,72400.9155523431,29.6734,29.7574,29.6734,29.7462,72400.9156
2006-07-20 11:00:00,53.15,53.22,53.15,53.2,40115.64871702205,29.7462,29.7854,29.7462,29.7742,40115.6487
2006-07-20 11:05:00,53.2,53.2,53.07,53.18,42645.4644018793,29.7742,29.7742,29.7014,29.763,42645.4644
2006-07-20 11:10:00,53.17,53.18,53.08,53.12,53367.06420913144,29.7574,29.763,29.707,29.7294,53367.0642
2006-07-20 11:15:00,53.12,53.13,53.04,53.09,62883.98988073727,29.7294,29.735,29.6846,29.7126,62883.9899
2006-07-20 11:20:00,53.09,53.09,52.95,53.03,22768.341163715217,29.7126,29.7126,29.6342,29.679,22768.3412
2006-07-20 11:25:00,53.05,53.09,53.02,53.04,27707.50511986508,29.6902,29.7126,29.6734,29.6846,27707.5051
2006-07-20 11:30:00,53.07,53.08,53.0,53.02,27466.57029273581,29.7014,29.707,29.6622,29.6734,27466.5703
2006-07-20 11:35:00,53.03,53.12,53.01,53.12,24093.48271292616,29.679,29.7294,29.6678,29.7294,24093.4827
2006-07-20 11:40:00,53.12,53.13,53.04,53.11,32646.669076014943,29.7294,29.735,29.6846,29.7238,32646.6691
2006-07-20 11:45:00,53.08,53.19,53.08,53.19,36742.56113721239,29.707,29.7686,29.707,29.7686,36742.5611
2006-07-20 11:50:00,53.19,53.21,53.12,53.19,37465.365618600175,29.7686,29.7798,29.7294,29.7686,37465.3656
2006-07-20 11:55:00,53.2,53.24,53.1,53.12,35176.48476087219,29.7742,29.7966,29.7182,29.7294,35176.4848
2006-07-20 12:00:00,53.12,53.2,53.06,53.08,33128.53873027347,29.7294,29.7742,29.6958,29.707,33128.5387
2006-07-20 12:05:00,53.08,53.14,53.04,53.13,23129.74340440911,29.707,29.7406,29.6846,29.735,23129.7434
2006-07-20 12:10:00,53.14,53.17,53.04,53.08,24816.28719431394,29.7406,29.7574,29.6846,29.707,24816.2872
2006-07-20 12:15:00,53.09,53.11,53.04,53.09,20358.9928924226,29.7126,29.7238,29.6846,29.7126,20358.9929
2006-07-20 12:20:00,53.08,53.12,53.05,53.12,24936.75460787857,29.707,29.7294,29.6902,29.7294,24936.7546
2006-07-20 12:25:00,53.12,53.13,53.06,53.11,25057.2220214432,29.7294,29.735,29.6958,29.7238,25057.222
2006-07-20 12:30:00,53.08,53.08,53.03,53.04,24816.28719431394,29.707,29.707,29.679,29.6846,24816.2872
2006-07-20 12:35:00,53.04,53.04,52.99,53.03,61317.91350439707,29.6846,29.6846,29.6566,29.679,61317.9135
2006-07-20 12:40:00,53.0,53.11,53.0,53.11,37344.89820503554,29.6622,29.7238,29.6622,29.7238,37344.8982
2006-07-20 12:45:00,53.11,53.12,53.05,53.1,22045.536682327434,29.7238,29.7294,29.6902,29.7182,22045.5367
2006-07-20 12:50:00,53.1,53.11,53.07,53.07,18672.44910251777,29.7182,29.7238,29.7014,29.7014,18672.4491
2006-07-20 12:55:00,53.05,53.13,53.05,53.13,29514.51632333454,29.6902,29.735,29.6902,29.735,29514.5163
2006-07-20 13:00:00,53.13,53.18,53.09,53.09,55896.87989398869,29.735,29.763,29.7126,29.7126,55896.8799
2006-07-20 13:05:00,53.09,53.16,53.07,53.1,40115.64871702205,29.7126,29.7518,29.7014,29.7182,40115.6487
2006-07-20 13:10:00,53.11,53.18,53.1,53.13,56378.74954824721,29.7238,29.763,29.7182,29.735,56378.7495
2006-07-20 13:15:00,53.13,53.25,53.12,53.23,69630.16504035659,29.735,29.8021,29.7294,29.791,69630.165
2006-07-20 13:20:00,53.21,53.27,53.21,53.21,22286.471509456693,29.7798,29.8133,29.7798,29.7798,22286.4715
2006-07-20 13:25:00,53.21,53.23,53.18,53.18,17949.644621129984,29.7798,29.791,29.763,29.763,17949.6446
2006-07-20 13:30:00,53.18,53.24,53.18,53.23,15660.763763402,29.763,29.7966,29.763,29.791,15660.7638
2006-07-20 13:35:00,53.23,53.24,53.18,53.18,21563.66702806891,29.791,29.7966,29.763,29.763,21563.667
2006-07-20 13:40:00,53.17,53.18,53.1,53.11,29514.51632333454,29.7574,29.763,29.7182,29.7238,29514.5163
2006-07-20 13:45:00,53.1,53.13,53.04,53.1,44091.07336465487,29.7182,29.735,29.6846,29.7182,44091.0734
2006-07-20 13:50:00,53.11,53.19,53.11,53.13,24816.28719431394,29.7238,29.7686,29.7238,29.735,24816.2872
2006-07-20 13:55:00,53.14,53.18,53.14,53.16,15419.82893627274,29.7406,29.763,29.7406,29.7518,15419.8289
2006-07-20 14:00:00,53.15,53.32,53.15,53.26,68666.42573183954,29.7462,29.8413,29.7462,29.8077,68666.4257
2006-07-20 14:05:00,53.26,53.27,53.04,53.06,52523.79231417902,29.8077,29.8133,29.6846,29.6958,52523.7923
2006-07-20 14:10:00,53.05,53.1,52.97,53.01,41681.72509336225,29.6902,29.7182,29.6454,29.6678,41681.7251
2006-07-20 14:15:00,52.99,53.07,52.97,53.04,29514.51632333454,29.6566,29.7014,29.6454,29.6846,29514.5163
2006-07-20 14:20:00,53.04,53.05,52.99,53.03,30237.320804722327,29.6846,29.6902,29.6566,29.679,30237.3208
2006-07-20 14:25:00,53.03,53.13,53.0,53.0,36381.15889651849,29.679,29.735,29.6622,29.6622,36381.1589
2006-07-20 14:30:00,52.99,53.13,52.97,53.1,20238.52547885797,29.6566,29.735,29.6454,29.7182,20238.5255
2006-07-20 14:35:00,53.1,53.14,53.06,53.11,34574.14769304903,29.7182,29.7406,29.6958,29.7238,34574.1477
2006-07-20 14:40:00,53.1,53.18,53.09,53.13,40717.9857848452,29.7182,29.763,29.7126,29.735,40717.9858
2006-07-20 14:45:00,53.13,53.29,53.13,53.27,50957.71593783882,29.735,29.8245,29.735,29.8133,50957.7159
2006-07-20 14:50:00,53.25,53.26,53.18,53.21,26502.83098421877,29.8021,29.8077,29.763,29.7798,26502.831
2006-07-20 14:55:00,53.2,53.26,53.17,53.18,34212.74545235514,29.7742,29.8077,29.7574,29.763,34212.7455
2006-07-20 15:00:00,53.14,53.14,52.96,52.96,52162.39007348513,29.7406,29.7406,29.6398,29.6398,52162.3901
2006-07-20 15:05:00,52.97,53.04,52.95,53.01,35537.88700156608,29.6454,29.6846,29.6342,29.6678,35537.887
2006-07-20 15:10:00,53.01,53.01,52.84,52.84,54571.73834477775,29.6678,29.6678,29.5727,29.5727,54571.7383
2006-07-20 15:15:00,52.86,52.94,52.84,52.9,61679.31574509096,29.5839,29.6287,29.5727,29.6063,61679.3157
2006-07-20 15:20:00,52.89,52.89,52.79,52.79,79628.96036622094,29.6007,29.6007,29.5447,29.5447,79628.9604
2006-07-20 15:25:00,52.8,52.84,52.74,52.81,52162.39007348513,29.5503,29.5727,29.5167,29.5559,52162.3901
2006-07-20 15:30:00,52.83,52.84,52.74,52.75,45054.81267317191,29.5671,29.5727,29.5167,29.5223,45054.8127
2006-07-20 15:35:00,52.74,52.79,52.71,52.79,73123.72003373089,29.5167,29.5447,29.4999,29.5447,73123.72
2006-07-20 15:40:00,52.79,52.79,52.64,52.64,80592.69967473799,29.5447,29.5447,29.4608,29.4608,80592.6997
2006-07-20 15:45:00,52.64,52.64,52.57,52.58,124322.37079869896,29.4608,29.4608,29.4216,29.4272,124322.3708
2006-07-20 15:50:00,52.59,52.62,52.5,52.53,158053.2465967956,29.4328,29.4496,29.3824,29.3992,158053.2466
2006-07-20 15:55:00,52.52,52.62,52.52,52.58,104686.18238766414,29.3936,29.4496,29.3936,29.4272,104686.1824
2006-07-21 09:30:00,52.71,52.71,52.4,52.4,792675.5812552705,29.4999,29.4999,29.3264,29.3264,792675.5813
2006-07-21 09:35:00,52.4,52.5,52.3,52.47,105770.38910974584,29.3264,29.3824,29.2705,29.3656,105770.3891
2006-07-21 09:40:00,52.47,52.58,52.46,52.53,40597.518371280574,29.3656,29.4272,29.36,29.3992,40597.5184
2006-07-21 09:45:00,52.55,52.55,52.25,52.26,77821.94916275148,29.4104,29.4104,29.2425,29.2481,77821.9492
2006-07-21 09:50:00,52.26,52.45,52.2,52.44,83363.4501867245,29.2481,29.3544,29.2145,29.3488,83363.4502
2006-07-21 09:55:00,52.42,52.7,52.42,52.62,52644.25972774365,29.3376,29.4943,29.3376,29.4496,52644.2597
2006-07-21 10:00:00,52.61,52.61,52.34,52.34,90109.62534634382,29.444,29.444,29.2929,29.2929,90109.6253
2006-07-21 10:05:00,52.3,52.34,52.23,52.27,134200.6987109987,29.2705,29.2929,29.2313,29.2537,134200.6987
2006-07-21 10:10:00,52.27,52.28,51.89,51.9,133839.2964703048,29.2537,29.2593,29.041,29.0466,133839.2965
2006-07-21 10:15:00,51.91,51.99,51.8,51.97,157209.97470184317,29.0522,29.097,28.9906,29.0858,157209.9747
2006-07-21 10:20:00,51.96,52.22,51.96,52.09,110348.1508252018,29.0802,29.2257,29.0802,29.1529,110348.1508
2006-07-21 10:25:00,52.11,52.16,52.06,52.09,74448.86158294183,29.1641,29.1921,29.1361,29.1529,74448.8616
2006-07-21 10:30:00,52.08,52.09,51.91,51.92,57824.35851102277,29.1473,29.1529,29.0522,29.0578,57824.3585
2006-07-21 10:35:00,51.91,52.09,51.91,52.02,153716.41970846886,29.0522,29.1529,29.0522,29.1138,153716.4197
2006-07-21 10:40:00,52.02,52.18,51.98,52.0,91314.29948199014,29.1138,29.2033,29.0914,29.1026,91314.2995
2006-07-21 10:45:00,52.0,52.06,51.91,51.96,94807.85447536442,29.1026,29.1361,29.0522,29.0802,94807.8545
2006-07-21 10:50:00,51.96,52.11,51.95,52.07,144319.96145042768,29.0802,29.1641,29.0746,29.1417,144319.9615
2006-07-21 10:55:00,52.06,52.16,51.92,52.0,77340.07950849296,29.1361,29.1921,29.0578,29.1026,77340.0795
2006-07-21 11:00:00,52.0,52.05,51.92,51.95,66979.88194193471,29.1026,29.1306,29.0578,29.0746,66979.8819
2006-07-21 11:05:00,51.95,51.96,51.87,51.95,147693.04903023734,29.0746,29.0802,29.0298,29.0746,147693.049
2006-07-21 11:10:00,51.94,51.98,51.86,51.91,63486.32694856042,29.069,29.0914,29.0242,29.0522,63486.3269
2006-07-21 11:15:00,51.91,51.93,51.88,51.91,54692.20575834237,29.0522,29.0634,29.0354,29.0522,54692.2058
2006-07-21 11:20:00,51.93,52.0,51.91,51.96,75533.0683050235,29.0634,29.1026,29.0522,29.0802,75533.0683
2006-07-21 11:25:00,51.96,51.98,51.88,51.89,64209.13142994821,29.0802,29.0914,29.0354,29.041,64209.1314
2006-07-21 11:30:00,51.91,52.03,51.9,51.91,76014.93795928202,29.0522,29.1194,29.0466,29.0522,76014.938
2006-07-21 11:35:00,51.91,51.91,51.82,51.82,30116.853391157696,29.0522,29.0522,29.0018,29.0018,30116.8534
2006-07-21 11:40:00,51.81,51.96,51.81,51.95,50716.78111070956,28.9962,29.0802,28.9962,29.0746,50716.7811
2006-07-21 11:45:00,51.94,52.02,51.92,51.99,66498.01228767619,29.069,29.1138,29.0578,29.097,66498.0123
2006-07-21 11:50:00,51.98,52.06,51.94,52.03,72039.5133116492,29.0914,29.1361,29.069,29.1194,72039.5133
2006-07-21 11:55:00,52.04,52.07,51.92,51.94,46861.82387664137,29.125,29.1417,29.0578,29.069,46861.8239
2006-07-21 12:00:00,51.93,51.93,51.85,51.86,48186.96542585232,29.0634,29.0634,29.0186,29.0242,48186.9654
2006-07-21 12:05:00,51.86,51.93,51.86,51.89,105890.85652331046,29.0242,29.0634,29.0242,29.041,105890.8565
2006-07-21 12:10:00,51.89,51.95,51.84,51.93,84809.05914950007,29.041,29.0746,29.013,29.0634,84809.0591
2006-07-21 12:15:00,51.88,51.96,51.81,51.96,47705.09577159379,29.0354,29.0802,28.9962,29.0802,47705.0958
2006-07-21 12:20:00,51.96,51.96,51.86,51.96,49632.57438862788,29.0802,29.0802,29.0242,29.0802,49632.5744
2006-07-21 12:25:00,51.97,52.01,51.87,51.89,50355.37887001567,29.0858,29.1082,29.0298,29.041,50355.3789
2006-07-21 12:30:00,51.89,51.98,51.86,51.86,35778.82182869534,29.041,29.0914,29.0242,29.0242,35778.8218
2006-07-21 12:35:00,51.86,51.86,51.72,51.77,80231.2974340441,29.0242,29.0242,28.9459,28.9738,80231.2974
2006-07-21 12:40:00,51.79,51.81,51.74,51.8,29996.385977593065,28.985,28.9962,28.9571,28.9906,29996.386
2006-07-21 12:45:00,51.82,51.87,51.74,51.83,72641.85037947237,29.0018,29.0298,28.9571,29.0074,72641.8504
2006-07-21 12:50:00,51.82,51.88,51.77,51.82,76978.67726779907,29.0018,29.0354,28.9738,29.0018,76978.6773
2006-07-21 12:55:00,51.82,51.91,51.77,51.78,87941.21190218047,29.0018,29.0522,28.9738,28.9794,87941.2119
2006-07-21 13:00:00,51.78,51.86,51.78,51.81,80231.2974340441,28.9794,29.0242,28.9794,28.9962,80231.2974
2006-07-21 13:05:00,51.81,51.95,51.81,51.83,97819.5398144802,28.9962,29.0746,28.9962,29.0074,97819.5398
2006-07-21 13:10:00,51.83,51.92,51.78,51.78,93121.3106854596,29.0074,29.0578,28.9794,28.9794,93121.3107
2006-07-21 13:15:00,51.78,51.9,51.77,51.81,43368.26888326708,28.9794,29.0466,28.9738,28.9962,43368.2689
2006-07-21 13:20:00,51.82,51.82,51.78,51.8,43970.60595109024,29.0018,29.0018,28.9794,28.9906,43970.606
2006-07-21 13:25:00,51.77,51.86,51.74,51.77,48307.43283941694,28.9738,29.0242,28.9571,28.9738,48307.4328
2006-07-21 13:30:00,51.77,51.91,51.75,51.91,45536.68232743043,28.9738,29.0522,28.9627,29.0522,45536.6823
2006-07-21 13:35:00,51.91,51.95,51.86,51.89,80351.76484760873,29.0522,29.0746,29.0242,29.041,80351.7648
2006-07-21 13:40:00,51.88,52.01,51.86,51.9,62643.055053608005,29.0354,29.1082,29.0242,29.0466,62643.0551
2006-07-21 13:45:00,51.91,51.97,51.88,51.95,43127.33405613782,29.0522,29.0858,29.0354,29.0746,43127.3341
2006-07-21 13:50:00,51.94,51.94,51.88,51.93,29755.451150463803,29.069,29.069,29.0354,29.0634,29755.4512
2006-07-21 13:55:00,51.95,51.98,51.93,51.97,37585.8330321648,29.0746,29.0914,29.0634,29.0858,37585.833
2006-07-21 14:00:00,51.96,51.96,51.85,51.85,50716.78111070956,29.0802,29.0802,29.0186,29.0186,50716.7811
2006-07-21 14:05:00,51.86,51.95,51.86,51.88,39874.71388989279,29.0242,29.0746,29.0242,29.0354,39874.7139
2006-07-21 14:10:00,51.88,51.94,51.86,51.91,41561.25767979762,29.0354,29.069,29.0242,29.0522,41561.2577
2006-07-21 14:15:00,51.91,51.91,51.85,51.86,50114.4440428864,29.0522,29.0522,29.0186,29.0242,50114.444
2006-07-21 14:20:00,51.86,51.92,51.86,51.88,55896.87989398869,29.0242,29.0578,29.0242,29.0354,55896.8799
2006-07-21 14:25:00,51.88,52.0,51.87,51.95,97096.7353330924,29.0354,29.1026,29.0298,29.0746,97096.7353
2006-07-21 14:30:00,51.94,51.96,51.89,51.91,40597.518371280574,29.069,29.0802,29.041,29.0522,40597.5184
2006-07-21 14:35:00,51.91,52.01,51.88,51.98,50716.78111070956,29.0522,29.1082,29.0354,29.0914,50716.7811
2006-07-21 14:40:00,51.98,52.01,51.91,51.94,39754.24647632816,29.0914,29.1082,29.0522,29.069,39754.2465
2006-07-21 14:45:00,51.95,51.95,51.87,51.89,50475.8462835803,29.0746,29.0746,29.0298,29.041,50475.8463
2006-07-21 14:50:00,51.89,51.91,51.84,51.9,53487.531622696064,29.041,29.0522,29.013,29.0466,53487.5316
2006-07-21 14:55:00,51.9,51.99,51.9,51.96,52644.25972774365,29.0466,29.097,29.0466,29.0802,52644.2597
2006-07-21 15:00:00,51.95,51.96,51.86,51.92,52403.32490061439,29.0746,29.0802,29.0242,29.0578,52403.3249
2006-07-21 15:05:00,51.93,51.96,51.88,51.89,53607.9990362607,29.0634,29.0802,29.0354,29.041,53607.999
2006-07-21 15:10:00,51.89,52.07,51.88,52.03,59269.96747379834,29.041,29.1417,29.0354,29.1194,59269.9675
2006-07-21 15:15:00,52.02,52.03,51.88,51.94,39031.441994940375,29.1138,29.1194,29.0354,29.069,39031.442
2006-07-21 15:20:00,51.94,51.95,51.88,51.91,48307.43283941694,29.069,29.0746,29.0354,29.0522,48307.4328
2006-07-21 15:25:00,51.89,51.95,51.87,51.91,46500.42163594748,29.041,29.0746,29.0298,29.0522,46500.4216
2006-07-21 15:30:00,51.91,51.98,51.88,51.97,53367.06420913144,29.0522,29.0914,29.0354,29.0858,53367.0642
2006-07-21 15:35:00,51.99,52.12,51.98,52.06,87218.40742079269,29.097,29.1697,29.0914,29.1361,87218.4074
2006-07-21 15:40:00,52.05,52.11,51.93,52.11,116853.39115769186,29.1306,29.1641,29.0634,29.1641,116853.3912
2006-07-21 15:45:00,52.11,52.11,51.97,52.01,94928.32188892906,29.1641,29.1641,29.0858,29.1082,94928.3219
2006-07-21 15:50:00,52.01,52.06,51.87,51.95,125888.44717503915,29.1082,29.1361,29.0298,29.0746,125888.4472
2006-07-21 15:55:00,51.93,51.95,51.88,51.92,164558.48692928563,29.0634,29.0746,29.0354,29.0578,164558.4869
2006-07-24 09:30:00,52.3,52.54,52.25,52.54,63245.39212143116,29.2705,29.4048,29.2425,29.4048,63245.3921
2006-07-24 09:35:00,52.45,52.66,52.45,52.62,78785.68847126853,29.3544,29.4719,29.3544,29.4496,78785.6885
2006-07-24 09:40:00,52.64,52.74,52.52,52.74,74328.39416937719,29.4608,29.5167,29.3936,29.5167,74328.3942
2006-07-24 09:45:00,52.71,53.06,52.71,53.04,143235.754728346,29.4999,29.6958,29.4999,29.6846,143235.7547
2006-07-24 09:50:00,53.04,53.09,52.96,52.96,162510.54089868692,29.6846,29.7126,29.6398,29.6398,162510.5409
2006-07-24 09:55:00,52.96,52.96,52.86,52.88,73726.05710155403,29.6398,29.6398,29.5839,29.5951,73726.0571
2006-07-24 10:00:00,52.87,52.9,52.83,52.88,44572.943018913385,29.5895,29.6063,29.5671,29.5951,44572.943
2006-07-24 10:05:00,52.88,52.89,52.8,52.89,45295.74750030117,29.5951,29.6007,29.5503,29.6007,45295.7475
2006-07-24 10:10:00,52.89,52.97,52.89,52.96,25900.49391639562,29.6007,29.6454,29.6007,29.6398,25900.4939
2006-07-24 10:15:00,52.94,52.97,52.85,52.85,61317.91350439707,29.6287,29.6454,29.5783,29.5783,61317.9135
2006-07-24 10:20:00,52.86,53.08,52.86,53.05,43729.67112396097,29.5839,29.707,29.5839,29.6902,43729.6711
2006-07-24 10:25:00,53.05,53.13,52.99,53.13,73003.25262016625,29.6902,29.735,29.6566,29.735,73003.2526
2006-07-24 10:30:00,53.12,53.21,53.12,53.21,71557.64365739068,29.7294,29.7798,29.7294,29.7798,71557.6437
2006-07-24 10:35:00,53.2,53.23,53.13,53.18,49632.57438862788,29.7742,29.791,29.735,29.763,49632.5744
2006-07-24 10:40:00,53.18,53.23,53.15,53.17,59510.902300927606,29.763,29.791,29.7462,29.7574,59510.9023
2006-07-24 10:45:00,53.16,53.19,53.1,53.18,60595.10902300928,29.7518,29.7686,29.7182,29.763,60595.109
2006-07-24 10:50:00,53.19,53.41,53.19,53.39,68425.49090471028,29.7686,29.8917,29.7686,29.8805,68425.4909
2006-07-24 10:55:00,53.39,53.43,53.28,53.3,91073.36465486088,29.8805,29.9029,29.8189,29.8301,91073.3647
2006-07-24 11:00:00,53.3,53.32,53.21,53.22,97699.07240091555,29.8301,29.8413,29.7798,29.7854,97699.0724
2006-07-24 11:05:00,53.22,53.26,53.13,53.22,53728.466449825326,29.7854,29.8077,29.735,29.7854,53728.4664
2006-07-24 11:10:00,53.23,53.36,53.23,53.33,57583.42368389351,29.791,29.8637,29.791,29.8469,57583.4237
2006-07-24 11:15:00,53.33,53.34,53.18,53.2,36381.15889651849,29.8469,29.8525,29.763,29.7742,36381.1589
2006-07-24 11:20:00,53.2,53.35,53.19,53.34,35899.28924225997,29.7742,29.8581,29.7686,29.8525,35899.2892
2006-07-24 11:25:00,53.35,53.37,53.28,53.31,58547.16299241056,29.8581,29.8693,29.8189,29.8357,58547.163
2006-07-24 11:30:00,53.3,53.39,53.27,53.39,76014.93795928202,29.8301,29.8805,29.8133,29.8805,76014.938
2006-07-24 11:35:00,53.39,53.42,53.38,53.38,65413.80556559451,29.8805,29.8973,29.8749,29.8749,65413.8056
2006-07-24 11:40:00,53.38,53.43,53.38,53.4,24936.75460787857,29.8749,29.9029,29.8749,29.8861,24936.7546
2006-07-24 11:45:00,53.4,53.5,53.4,53.45,69750.63245392122,29.8861,29.9421,29.8861,29.9141,69750.6325
2006-07-24 11:50:00,53.46,53.53,53.41,53.52,46861.82387664137,29.9197,29.9589,29.8917,29.9533,46861.8239
2006-07-24 11:55:00,53.51,53.51,53.39,53.43,25177.68943500784,29.9477,29.9477,29.8805,29.9029,25177.6894
2006-07-24 12:00:00,53.44,53.48,53.38,53.42,52644.25972774365,29.9085,29.9309,29.8749,29.8973,52644.2597
2006-07-24 12:05:00,53.42,53.42,53.33,53.37,70112.03469461511,29.8973,29.8973,29.8469,29.8693,70112.0347
2006-07-24 12:10:00,53.37,53.39,53.28,53.28,28430.309601252862,29.8693,29.8805,29.8189,29.8189,28430.3096
2006-07-24 12:15:00,53.3,53.33,53.24,53.33,31562.462353933264,29.8301,29.8469,29.7966,29.8469,31562.4624
2006-07-24 12:20:00,53.36,53.38,53.32,53.35,32526.201662450312,29.8637,29.8749,29.8413,29.8581,32526.2017
2006-07-24 12:25:00,53.34,53.42,53.33,53.42,37103.96337790628,29.8525,29.8973,29.8469,29.8973,37103.9634
2006-07-24 12:30:00,53.41,53.43,53.33,53.34,74207.92675581256,29.8917,29.9029,29.8469,29.8525,74207.9268
2006-07-24 12:35:00,53.36,53.39,53.34,53.38,13974.219973497173,29.8637,29.8805,29.8525,29.8749,13974.22
2006-07-24 12:40:00,53.37,53.41,53.34,53.4,33249.006143838094,29.8693,29.8917,29.8525,29.8861,33249.0061
2006-07-24 12:45:00,53.4,53.44,53.29,53.3,30839.65787254548,29.8861,29.9085,29.8245,29.8301,30839.6579
2006-07-24 12:50:00,53.31,53.31,53.2,53.28,47343.693530899895,29.8357,29.8357,29.7742,29.8189,47343.6935
2006-07-24 12:55:00,53.29,53.3,53.21,53.24,34574.14769304903,29.8245,29.8301,29.7798,29.7966,34574.1477
2006-07-24 13:00:00,53.23,53.23,53.12,53.13,35056.01734730756,29.791,29.791,29.7294,29.735,35056.0173
2006-07-24 13:05:00,53.14,53.18,53.06,53.18,46982.291290206005,29.7406,29.763,29.6958,29.763,46982.2913
2006-07-24 13:10:00,53.16,53.18,53.13,53.16,48548.367666546204,29.7518,29.763,29.735,29.7518,48548.3677
2006-07-24 13:15:00,53.14,53.17,53.04,53.15,38188.170099987954,29.7406,29.7574,29.6846,29.7462,38188.1701
2006-07-24 13:20:00,53.15,53.17,53.1,53.13,13974.219973497173,29.7462,29.7574,29.7182,29.735,13974.22
2006-07-24 13:25:00,53.12,53.16,53.08,53.15,28912.179255511383,29.7294,29.7518,29.707,29.7462,28912.1793
2006-07-24 13:30:00,53.13,53.15,53.06,53.15,20961.32996024576,29.735,29.7462,29.6958,29.7462,20961.33
2006-07-24 13:35:00,53.16,53.22,53.15,53.22,24695.81978074931,29.7518,29.7854,29.7462,29.7854,24695.8198
2006-07-24 13:40:00,53.21,53.22,53.17,53.17,20118.05806529334,29.7798,29.7854,29.7574,29.7574,20118.0581
2006-07-24 13:45:00,53.17,53.19,53.16,53.18,23250.21081797374,29.7574,29.7686,29.7518,29.763,23250.2108
2006-07-24 13:50:00,53.19,53.19,53.13,53.13,22647.873750150586,29.7686,29.7686,29.735,29.735,22647.8738
2006-07-24 13:55:00,53.13,53.17,53.13,53.15,19395.25358390556,29.735,29.7574,29.735,29.7462,19395.2536
2006-07-24 14:00:00,53.15,53.15,53.06,53.07,28912.179255511383,29.7462,29.7462,29.6958,29.7014,28912.1793
2006-07-24 14:05:00,53.07,53.08,53.05,53.06,23491.145645103003,29.7014,29.707,29.6902,29.6958,23491.1456
2006-07-24 14:10:00,53.06,53.06,52.93,52.93,41922.65992049151,29.6958,29.6958,29.6231,29.6231,41922.6599
2006-07-24 14:15:00,52.94,53.05,52.93,53.05,40958.92061197446,29.6287,29.6902,29.6231,29.6902,40958.9206
2006-07-24 14:20:00,53.04,53.1,53.04,53.08,35417.41958800145,29.6846,29.7182,29.6846,29.707,35417.4196
2006-07-24 14:25:00,53.08,53.15,53.08,53.11,39392.84423563426,29.707,29.7462,29.707,29.7238,39392.8442
2006-07-24 14:30:00,53.12,53.15,53.11,53.14,36983.49596434165,29.7294,29.7462,29.7238,29.7406,36983.496
2006-07-24 14:35:00,53.15,53.25,53.14,53.22,35537.88700156608,29.7462,29.8021,29.7406,29.7854,35537.887
2006-07-24 14:40:00,53.22,53.22,53.16,53.18,46982.291290206005,29.7854,29.7854,29.7518,29.763,46982.2913
2006-07-24 14:45:00,53.18,53.18,53.12,53.13,41561.25767979762,29.763,29.763,29.7294,29.735,41561.2577
2006-07-24 14:50:00,53.13,53.19,53.09,53.17,34935.54993374293,29.735,29.7686,29.7126,29.7574,34935.5499
2006-07-24 14:55:00,53.16,53.19,53.16,53.19,39272.37682206964,29.7518,29.7686,29.7518,29.7686,39272.3768
2006-07-24 15:00:00,53.19,53.29,53.19,53.27,33128.53873027347,29.7686,29.8245,29.7686,29.8133,33128.5387
2006-07-24 15:05:00,53.27,53.32,53.25,53.28,52403.32490061439,29.8133,29.8413,29.8021,29.8189,52403.3249
2006-07-24 15:10:00,53.28,53.39,53.28,53.36,56619.68437537647,29.8189,29.8805,29.8189,29.8637,56619.6844
2006-07-24 15:15:00,53.35,53.38,53.26,53.28,76135.40537284665,29.8581,29.8749,29.8077,29.8189,76135.4054
2006-07-24 15:20:00,53.28,53.4,53.28,53.38,67943.62125045176,29.8189,29.8861,29.8189,29.8749,67943.6213
2006-07-24 15:25:00,53.38,53.4,53.28,53.4,131309.48078544755,29.8749,29.8861,29.8189,29.8861,131309.4808
2006-07-24 15:30:00,53.38,53.44,53.29,53.32,73726.05710155403,29.8749,29.9085,29.8245,29.8413,73726.0571
2006-07-24 15:35:00,53.32,53.41,53.31,53.38,115046.3799542224,29.8413,29.8917,29.8357,29.8749,115046.38
2006-07-24 15:40:00,53.38,53.51,53.38,53.43,76376.34019997591,29.8749,29.9477,29.8749,29.9029,76376.3402
2006-07-24 15:45:00,53.43,53.44,53.38,53.41,68545.95831827492,29.9029,29.9085,29.8749,29.8917,68545.9583
2006-07-24 15:50:00,53.43,53.45,53.35,53.36,108782.0744488616,29.9029,29.9141,29.8581,29.8637,108782.0744
2006-07-24 15:55:00,53.36,53.36,53.31,53.31,98421.87688230336,29.8637,29.8637,29.8357,29.8357,98421.8769
2006-07-25 09:30:00,53.13,53.31,53.11,53.3,147813.51644380196,29.735,29.8357,29.7238,29.8301,147813.5164
2006-07-25 09:35:00,53.31,53.31,53.09,53.09,63847.72918925432,29.8357,29.8357,29.7126,29.7126,63847.7292
2006-07-25 09:40:00,53.13,53.19,53.08,53.12,60836.04385013854,29.735,29.7686,29.707,29.7294,60836.0439
2006-07-25 09:45:00,53.12,53.17,53.04,53.16,82399.71087820745,29.7294,29.7574,29.6846,29.7518,82399.7109
2006-07-25 09:50:00,53.18,53.18,53.09,53.13,59029.03264666908,29.763,29.763,29.7126,29.735,59029.0326
2006-07-25 09:55:00,53.13,53.23,53.13,53.21,67582.21900975787,29.735,29.791,29.735,29.7798,67582.219
2006-07-25 10:00:00,53.21,53.31,53.2,53.26,101192.62739428986,29.7798,29.8357,29.7742,29.8077,101192.6274
2006-07-25 10:05:00,53.26,53.67,53.23,53.54,159860.25780026504,29.8077,30.0372,29.791,29.9645,159860.2578
2006-07-25 10:10:00,53.67,53.73,53.63,53.66,124804.24045295749,30.0372,30.0708,30.0148,30.0316,124804.2405
2006-07-25 10:15:00,53.66,53.66,53.52,53.61,71678.11107095532,30.0316,30.0316,29.9533,30.0036,71678.1111
2006-07-25 10:20:00,53.61,53.62,53.54,53.56,50114.4440428864,30.0036,30.0092,29.9645,29.9756,50114.444
2006-07-25 10:25:00,53.56,53.66,53.56,53.65,60836.04385013854,29.9756,30.0316,29.9756,30.026,60836.0439
2006-07-25 10:30:00,53.65,53.65,53.56,53.57,100108.42067220816,30.026,30.026,29.9756,29.9812,100108.4207
2006-07-25 10:35:00,53.56,53.56,53.35,53.38,96373.93085170464,29.9756,29.9756,29.8581,29.8749,96373.9309
2006-07-25 10:40:00,53.39,53.4,53.24,53.34,59510.902300927606,29.8805,29.8861,29.7966,29.8525,59510.9023
2006-07-25 10:45:00,53.34,53.38,53.15,53.17,54089.86869051922,29.8525,29.8749,29.7462,29.7574,54089.8687
2006-07-25 10:50:00,53.18,53.19,53.11,53.13,93241.77809902422,29.763,29.7686,29.7238,29.735,93241.7781
2006-07-25 10:55:00,53.13,53.16,53.06,53.13,166365.4981327551,29.735,29.7518,29.6958,29.735,166365.4981
2006-07-25 11:00:00,53.15,53.2,53.08,53.18,40717.9857848452,29.7462,29.7742,29.707,29.763,40717.9858
2006-07-25 11:05:00,53.16,53.2,53.16,53.16,34694.615106613666,29.7518,29.7742,29.7518,29.7518,34694.6151
2006-07-25 11:10:00,53.17,53.23,53.12,53.23,35778.82182869534,29.7574,29.791,29.7294,29.791,35778.8218
2006-07-25 11:15:00,53.23,53.26,53.13,53.18,31923.86459462716,29.791,29.8077,29.735,29.763,31923.8646
2006-07-25 11:20:00,53.18,53.28,53.15,53.26,21925.069268762803,29.763,29.8189,29.7462,29.8077,21925.0693
2006-07-25 11:25:00,53.27,53.33,53.24,53.33,35176.48476087219,29.8133,29.8469,29.7966,29.8469,35176.4848
2006-07-25 11:30:00,53.33,53.34,53.23,53.23,28068.907360558973,29.8469,29.8525,29.791,29.791,28068.9074
2006-07-25 11:35:00,53.23,53.23,53.11,53.15,29032.646669076017,29.791,29.791,29.7238,29.7462,29032.6467
2006-07-25 11:40:00,53.15,53.18,53.08,53.12,46259.48680881822,29.7462,29.763,29.707,29.7294,46259.4868
2006-07-25 11:45:00,53.13,53.13,53.02,53.02,30357.78821828696,29.735,29.735,29.6734,29.6734,30357.7882
2006-07-25 11:50:00,53.04,53.04,52.94,52.96,33489.94097096736,29.6846,29.6846,29.6287,29.6398,33489.941
2006-07-25 11:55:00,52.97,53.05,52.96,53.04,25057.2220214432,29.6454,29.6902,29.6398,29.6846,25057.222
2006-07-25 12:00:00,53.04,53.04,52.88,52.93,60715.57643657392,29.6846,29.6846,29.5951,29.6231,60715.5764
2006-07-25 12:05:00,52.96,52.99,52.88,52.95,24936.75460787857,29.6398,29.6566,29.5951,29.6342,24936.7546
2006-07-25 12:10:00,52.96,53.0,52.93,53.0,22286.471509456693,29.6398,29.6622,29.6231,29.6622,22286.4715
2006-07-25 12:15:00,53.02,53.04,52.93,52.97,19033.851343211663,29.6734,29.6846,29.6231,29.6454,19033.8513
2006-07-25 12:20:00,52.98,53.07,52.95,52.96,27827.97253342971,29.651,29.7014,29.6342,29.6398,27827.9725
2006-07-25 12:25:00,52.98,52.99,52.94,52.99,13251.415492109383,29.651,29.6566,29.6287,29.6566,13251.4155
2006-07-25 12:30:00,52.98,53.08,52.91,53.06,28068.907360558973,29.651,29.707,29.6119,29.6958,28068.9074
2006-07-25 12:35:00,53.06,53.08,53.04,53.07,33369.47355740273,29.6958,29.707,29.6846,29.7014,33369.4736
2006-07-25 12:40:00,53.08,53.1,53.01,53.1,9275.99084447657,29.707,29.7182,29.6678,29.7182,9275.9908
2006-07-25 12:45:00,53.08,53.08,53.04,53.08,74448.86158294183,29.707,29.707,29.6846,29.707,74448.8616
2006-07-25 12:50:00,53.09,53.31,53.06,53.2,70232.50210817975,29.7126,29.8357,29.6958,29.7742,70232.5021
2006-07-25 12:55:00,53.2,53.23,53.18,53.21,18792.9165160824,29.7742,29.791,29.763,29.7798,18792.9165
2006-07-25 13:00:00,53.23,53.23,53.13,53.17,41079.3880255391,29.791,29.791,29.735,29.7574,41079.388
2006-07-25 13:05:00,53.17,53.2,53.13,53.15,33249.006143838094,29.7574,29.7742,29.735,29.7462,33249.0061
2006-07-25 13:10:00,53.13,53.14,53.08,53.1,15299.361522708108,29.735,29.7406,29.707,29.7182,15299.3615
2006-07-25 13:15:00,53.1,53.22,53.08,53.21,30960.12528611011,29.7182,29.7854,29.707,29.7798,30960.1253
2006-07-25 13:20:00,53.22,53.23,53.12,53.13,23129.74340440911,29.7854,29.791,29.7294,29.735,23129.7434
2006-07-25 13:25:00,53.13,53.19,53.13,53.18,26261.89615708951,29.735,29.7686,29.735,29.763,26261.8962
2006-07-25 13:30:00,53.18,53.19,53.17,53.18,39272.37682206964,29.763,29.7686,29.7574,29.763,39272.3768
2006-07-25 13:35:00,53.18,53.18,53.09,53.1,33851.343211661246,29.763,29.763,29.7126,29.7182,33851.3432
2006-07-25 13:40:00,53.1,53.19,53.08,53.19,22286.471509456693,29.7182,29.7686,29.707,29.7686,22286.4715
2006-07-25 13:45:00,53.18,53.2,53.15,53.19,25900.49391639562,29.763,29.7742,29.7462,29.7686,25900.4939
2006-07-25 13:50:00,53.2,53.27,53.2,53.26,46620.88904951211,29.7742,29.8133,29.7742,29.8077,46620.889
2006-07-25 13:55:00,53.26,53.27,53.22,53.22,15540.29634983737,29.8077,29.8133,29.7854,29.7854,15540.2963
2006-07-25 14:00:00,53.24,53.28,53.2,53.22,43609.203710396345,29.7966,29.8189,29.7742,29.7854,43609.2037
2006-07-25 14:05:00,53.23,53.25,53.2,53.23,39633.779062763526,29.791,29.8021,29.7742,29.791,39633.7791
2006-07-25 14:10:00,53.25,53.31,53.23,53.24,65775.20780628841,29.8021,29.8357,29.791,29.7966,65775.2078
2006-07-25 14:15:00,53.26,53.28,53.25,53.28,32526.201662450312,29.8077,29.8189,29.8021,29.8189,32526.2017
2006-07-25 14:20:00,53.28,53.35,53.18,53.33,36863.02855077702,29.8189,29.8581,29.763,29.8469,36863.0286
2006-07-25 14:25:00,53.33,53.36,53.29,53.29,30478.25563185159,29.8469,29.8637,29.8245,29.8245,30478.2556
2006-07-25 14:30:00,53.28,53.33,53.27,53.29,32044.33200819179,29.8189,29.8469,29.8133,29.8245,32044.332
2006-07-25 14:35:00,53.31,53.33,53.18,53.18,61799.78315865559,29.8357,29.8469,29.763,29.763,61799.7832
2006-07-25 14:40:00,53.2,53.24,53.18,53.21,33489.94097096736,29.7742,29.7966,29.763,29.7798,33489.941
2006-07-25 14:45:00,53.19,53.35,53.19,53.28,53005.66196843754,29.7686,29.8581,29.7686,29.8189,53005.662
2006-07-25 14:50:00,53.28,53.4,53.28,53.39,30598.723045416216,29.8189,29.8861,29.8189,29.8805,30598.723
2006-07-25 14:55:00,53.39,53.43,53.36,53.39,19154.31875677629,29.8805,29.9029,29.8637,29.8805,19154.3188
2006-07-25 15:00:00,53.39,53.65,53.39,53.61,54692.20575834237,29.8805,30.026,29.8805,30.0036,54692.2058
2006-07-25 15:05:00,53.61,53.7,53.61,53.69,66136.6100469823,30.0036,30.054,30.0036,30.0484,66136.61
2006-07-25 15:10:00,53.68,53.68,53.56,53.67,74930.73123720035,30.0428,30.0428,29.9756,30.0372,74930.7312
2006-07-25 15:15:00,53.67,53.83,53.66,53.83,67943.62125045176,30.0372,30.1268,30.0316,30.1268,67943.6213
2006-07-25 15:20:00,53.84,53.91,53.83,53.87,92518.97361763644,30.1324,30.1715,30.1268,30.1491,92518.9736
2006-07-25 15:25:00,53.86,53.95,53.84,53.93,69509.69762679197,30.1435,30.1939,30.1324,30.1827,69509.6976
2006-07-25 15:30:00,53.94,53.96,53.92,53.95,133839.2964703048,30.1883,30.1995,30.1771,30.1939,133839.2965
2006-07-25 15:35:00,53.95,54.01,53.94,54.01,160342.12745452358,30.1939,30.2275,30.1883,30.2275,160342.1275
2006-07-25 15:40:00,54.01,54.07,54.0,54.01,144681.36369112157,30.2275,30.2611,30.2219,30.2275,144681.3637
2006-07-25 15:45:00,54.01,54.01,53.92,53.92,106975.06324539211,30.2275,30.2275,30.1771,30.1771,106975.0632
2006-07-25 15:50:00,53.92,53.92,53.85,53.91,88664.01638356825,30.1771,30.1771,30.1379,30.1715,88664.0164
2006-07-25 15:55:00,53.91,53.93,53.88,53.91,144801.8311046862,30.1715,30.1827,30.1547,30.1715,144801.8311
2006-07-26 09:30:00,53.96,53.96,53.71,53.82,52282.85748704976,30.1995,30.1995,30.0596,30.1212,52282.8575
2006-07-26 09:35:00,53.81,53.86,53.53,53.59,151668.47367787015,30.1156,30.1435,29.9589,29.9924,151668.4737
2006-07-26 09:40:00,53.59,53.59,53.54,53.59,36140.22406938923,29.9924,29.9924,29.9645,29.9924,36140.2241
2006-07-26 09:45:00,53.59,53.72,53.59,53.71,30839.65787254548,29.9924,30.0652,29.9924,30.0596,30839.6579
2006-07-26 09:50:00,53.72,53.72,53.55,53.66,65052.403324900624,30.0652,30.0652,29.97,30.0316,65052.4033
2006-07-26 09:55:00,53.67,53.74,53.65,53.67,45416.214913865806,30.0372,30.0764,30.026,30.0372,45416.2149
2006-07-26 10:00:00,53.66,53.79,53.62,53.77,65895.67521985303,30.0316,30.1044,30.0092,30.0932,65895.6752
2006-07-26 10:05:00,53.75,53.76,53.53,53.53,76135.40537284665,30.082,30.0876,29.9589,29.9589,76135.4054
2006-07-26 10:10:00,53.5,53.52,53.38,53.42,77942.41657631611,29.9421,29.9533,29.8749,29.8973,77942.4166
2006-07-26 10:15:00,53.42,53.48,53.42,53.43,60956.51126370318,29.8973,29.9309,29.8973,29.9029,60956.5113
2006-07-26 10:20:00,53.43,53.44,53.42,53.42,39151.909408505,29.9029,29.9085,29.8973,29.8973,39151.9094
2006-07-26 10:25:00,53.41,53.45,53.33,53.45,54210.33610408385,29.8917,29.9141,29.8469,29.9141,54210.3361
2006-07-26 10:30:00,53.43,53.46,53.38,53.38,79147.09071196242,29.9029,29.9197,29.8749,29.8749,79147.0907
2006-07-26 10:35:00,53.41,53.6,53.41,53.58,85652.33104445248,29.8917,29.998,29.8917,29.9868,85652.331
2006-07-26 10:40:00,53.6,53.6,53.38,53.38,61799.78315865559,29.998,29.998,29.8749,29.8749,61799.7832
2006-07-26 10:45:00,53.38,53.38,53.29,53.34,99024.2139501265,29.8749,29.8749,29.8245,29.8525,99024.214
2006-07-26 10:50:00,53.34,53.4,53.3,53.38,21925.069268762803,29.8525,29.8861,29.8301,29.8749,21925.0693
2006-07-26 10:55:00,53.39,53.5,53.37,53.48,43368.26888326708,29.8805,29.9421,29.8693,29.9309,43368.2689
2006-07-26 11:00:00,53.5,53.5,53.43,53.43,66618.47970124082,29.9421,29.9421,29.9029,29.9029,66618.4797
2006-07-26 11:05:00,53.42,53.5,53.4,53.48,67943.62125045176,29.8973,29.9421,29.8861,29.9309,67943.6213
2006-07-26 11:10:00,53.48,53.5,53.42,53.43,67582.21900975787,29.9309,29.9421,29.8973,29.9029,67582.219
2006-07-26 11:15:00,53.43,53.47,53.41,53.47,46982.291290206005,29.9029,29.9253,29.8917,29.9253,46982.2913
2006-07-26 11:20:00,53.46,53.48,53.42,53.44,34212.74545235514,29.9197,29.9309,29.8973,29.9085,34212.7455
2006-07-26 11:25:00,53.48,53.48,53.38,53.39,40717.9857848452,29.9309,29.9309,29.8749,29.8805,40717.9858
2006-07-26 11:30:00,53.38,53.44,53.36,53.44,35537.88700156608,29.8749,29.9085,29.8637,29.9085,35537.887
2006-07-26 11:35:00,53.43,53.43,53.38,53.38,33369.47355740273,29.9029,29.9029,29.8749,29.8749,33369.4736
2006-07-26 11:40:00,53.38,53.42,53.38,53.42,47464.16094446453,29.8749,29.8973,29.8749,29.8973,47464.1609
2006-07-26 11:45:00,53.41,53.49,53.41,53.42,32887.603903144205,29.8917,29.9365,29.8917,29.8973,32887.6039
2006-07-26 11:50:00,53.43,53.48,53.42,53.48,23370.67823153837,29.9029,29.9309,29.8973,29.9309,23370.6782
2006-07-26 11:55:00,53.48,53.49,53.45,53.49,16383.568244789783,29.9309,29.9365,29.9141,29.9365,16383.5682
2006-07-26 12:00:00,53.5,53.6,53.49,53.58,37947.2352728587,29.9421,29.998,29.9365,29.9868,37947.2353
2006-07-26 12:05:00,53.57,53.67,53.55,53.67,50114.4440428864,29.9812,30.0372,29.97,30.0372,50114.444
2006-07-26 12:10:00,53.67,53.8,53.62,53.79,33971.81062522588,30.0372,30.11,30.0092,30.1044,33971.8106
2006-07-26 12:15:00,53.78,53.79,53.57,53.57,34574.14769304903,30.0988,30.1044,29.9812,29.9812,34574.1477
2006-07-26 12:20:00,53.57,53.58,53.5,53.5,28912.179255511383,29.9812,29.9868,29.9421,29.9421,28912.1793
2006-07-26 12:25:00,53.48,53.51,53.43,53.51,32646.669076014943,29.9309,29.9477,29.9029,29.9477,32646.6691
2006-07-26 12:30:00,53.5,53.57,53.46,53.51,23129.74340440911,29.9421,29.9812,29.9197,29.9477,23129.7434
2006-07-26 12:35:00,53.52,53.52,53.36,53.41,47102.75870377063,29.9533,29.9533,29.8637,29.8917,47102.7587
2006-07-26 12:40:00,53.44,53.46,53.42,53.43,21081.797373810383,29.9085,29.9197,29.8973,29.9029,21081.7974
2006-07-26 12:45:00,53.43,53.44,53.41,53.41,16263.100831225156,29.9029,29.9085,29.8917,29.8917,16263.1008
2006-07-26 12:50:00,53.43,53.48,53.41,53.46,25298.156848572464,29.9029,29.9309,29.8917,29.9197,25298.1568
2006-07-26 12:55:00,53.46,53.48,53.43,53.45,19756.65582459945,29.9197,29.9309,29.9029,29.9141,19756.6558
2006-07-26 13:00:00,53.46,53.51,53.42,53.43,27105.168052041925,29.9197,29.9477,29.8973,29.9029,27105.1681
2006-07-26 13:05:00,53.45,53.47,53.37,53.38,36622.09372364776,29.9141,29.9253,29.8693,29.8749,36622.0937
2006-07-26 13:10:00,53.38,53.43,53.37,53.4,26623.2983977834,29.8749,29.9029,29.8693,29.8861,26623.2984
2006-07-26 13:15:00,53.4,53.48,53.4,53.48,42886.39922900856,29.8861,29.9309,29.8861,29.9309,42886.3992
2006-07-26 13:20:00,53.48,53.5,53.43,53.44,31201.06011323937,29.9309,29.9421,29.9029,29.9085,31201.0601
2006-07-26 13:25:00,53.43,53.44,53.39,53.39,19154.31875677629,29.9029,29.9085,29.8805,29.8805,19154.3188
2006-07-26 13:30:00,53.38,53.42,53.38,53.38,22527.406336585955,29.8749,29.8973,29.8749,29.8749,22527.4063
2006-07-26 13:35:00,53.39,53.46,53.39,53.44,18311.04686182388,29.8805,29.9197,29.8805,29.9085,18311.0469
2006-07-26 13:40:00,53.43,53.47,53.41,53.41,26984.70063847729,29.9029,29.9253,29.8917,29.8917,26984.7006
2006-07-26 13:45:00,53.4,53.5,53.38,53.46,48307.43283941694,29.8861,29.9421,29.8749,29.9197,48307.4328
2006-07-26 13:50:00,53.43,53.5,53.43,53.45,81315.50415612578,29.9029,29.9421,29.9029,29.9141,81315.5042
2006-07-26 13:55:00,53.45,53.46,53.39,53.39,19395.25358390556,29.9141,29.9197,29.8805,29.8805,19395.2536
2006-07-26 14:00:00,53.38,53.48,53.33,53.33,58908.565233104455,29.8749,29.9309,29.8469,29.8469,58908.5652
2006-07-26 14:05:00,53.35,53.4,53.26,53.33,65172.87073846525,29.8581,29.8861,29.8077,29.8469,65172.8707
2006-07-26 14:10:00,53.33,53.44,53.32,53.43,74207.92675581256,29.8469,29.9085,29.8413,29.9029,74207.9268
2006-07-26 14:15:00,53.44,53.67,53.43,53.59,59510.902300927606,29.9085,30.0372,29.9029,29.9924,59510.9023
2006-07-26 14:20:00,53.58,53.67,53.57,53.58,66377.54487411155,29.9868,30.0372,29.9812,29.9868,66377.5449
2006-07-26 14:25:00,53.57,53.62,53.52,53.52,172509.33622455128,29.9812,30.0092,29.9533,29.9533,172509.3362
2006-07-26 14:30:00,53.53,53.74,53.53,53.74,97578.60498735092,29.9589,30.0764,29.9589,30.0764,97578.605
2006-07-26 14:35:00,53.73,53.81,53.62,53.65,43247.80146970245,30.0708,30.1156,30.0092,30.026,43247.8015
2006-07-26 14:40:00,53.65,53.73,53.61,53.7,72159.98072521384,30.026,30.0708,30.0036,30.054,72159.9807
2006-07-26 14:45:00,53.72,53.72,53.56,53.65,49271.17214793399,30.0652,30.0652,29.9756,30.026,49271.1721
2006-07-26 14:50:00,53.65,53.75,53.63,53.75,47102.75870377063,30.026,30.082,30.0148,30.082,47102.7587
2006-07-26 14:55:00,53.76,53.79,53.62,53.64,53487.531622696064,30.0876,30.1044,30.0092,30.0204,53487.5316
2006-07-26 15:00:00,53.62,53.75,53.62,53.67,38308.63751355259,30.0092,30.082,30.0092,30.0372,38308.6375
2006-07-26 15:05:00,53.67,53.67,53.57,53.58,76135.40537284665,30.0372,30.0372,29.9812,29.9868,76135.4054
2006-07-26 15:10:00,53.57,53.58,53.48,53.51,59631.36971449223,29.9812,29.9868,29.9309,29.9477,59631.3697
2006-07-26 15:15:00,53.5,53.57,53.46,53.57,66859.41452837008,29.9421,29.9812,29.9197,29.9812,66859.4145
2006-07-26 15:20:00,53.54,53.62,53.54,53.55,45898.08456812433,29.9645,30.0092,29.9645,29.97,45898.0846
2006-07-26 15:25:00,53.54,53.61,53.52,53.57,56860.61920250573,29.9645,30.0036,29.9533,29.9812,56860.6192
2006-07-26 15:30:00,53.57,53.7,53.57,53.63,42645.4644018793,29.9812,30.054,29.9812,30.0148,42645.4644
2006-07-26 15:35:00,53.63,53.72,53.59,53.69,49873.50921575714,30.0148,30.0652,29.9924,30.0484,49873.5092
2006-07-26 15:40:00,53.68,53.69,53.53,53.58,79869.89519335021,30.0428,30.0484,29.9589,29.9868,79869.8952
2006-07-26 15:45:00,53.58,53.69,53.57,53.6,70714.37176243827,29.9868,30.0484,29.9812,29.998,70714.3718
2006-07-26 15:50:00,53.58,53.58,53.38,53.43,151066.136610047,29.9868,29.9868,29.8749,29.9029,151066.1366
2006-07-26 15:55:00,53.42,53.47,53.41,53.45,96855.80050596315,29.8973,29.9253,29.8917,29.9141,96855.8005
2006-07-27 09:30:00,53.87,53.87,53.86,53.86,49753.041802192514,30.1491,30.1491,30.1435,30.1435,49753.0418
2006-07-27 09:35:00,53.91,53.91,53.78,53.79,69509.69762679197,30.1715,30.1715,30.0988,30.1044,69509.6976
2006-07-27 09:40:00,53.79,54.11,53.79,54.06,105770.38910974584,30.1044,30.2835,30.1044,30.2555,105770.3891
2006-07-27 09:45:00,54.06,54.13,53.96,53.96,80110.83002047947,30.2555,30.2947,30.1995,30.1995,80110.83
2006-07-27 09:50:00,53.93,54.01,53.85,54.0,47102.75870377063,30.1827,30.2275,30.1379,30.2219,47102.7587
2006-07-27 09:55:00,54.01,54.05,53.96,54.02,28068.907360558973,30.2275,30.2499,30.1995,30.2331,28068.9074
2006-07-27 10:00:00,54.02,54.06,53.93,53.96,89989.1579327792,30.2331,30.2555,30.1827,30.1995,89989.1579
2006-07-27 10:05:00,53.98,53.98,53.87,53.87,119383.2068425491,30.2107,30.2107,30.1491,30.1491,119383.2068
2006-07-27 10:10:00,53.84,53.91,53.82,53.84,34212.74545235514,30.1324,30.1715,30.1212,30.1324,34212.7455
2006-07-27 10:15:00,53.86,53.88,53.8,53.82,146849.7771352849,30.1435,30.1547,30.11,30.1212,146849.7771
2006-07-27 10:20:00,53.81,53.89,53.79,53.82,37224.43079147091,30.1156,30.1603,30.1044,30.1212,37224.4308
2006-07-27 10:25:00,53.82,53.92,53.82,53.92,51921.455246355865,30.1212,30.1771,30.1212,30.1771,51921.4552
2006-07-27 10:30:00,53.92,53.95,53.82,53.84,40838.45319840984,30.1771,30.1939,30.1212,30.1324,40838.4532
2006-07-27 10:35:00,53.84,53.84,53.71,53.72,36381.15889651849,30.1324,30.1324,30.0596,30.0652,36381.1589
2006-07-27 10:40:00,53.72,53.73,53.67,53.68,132514.15492109387,30.0652,30.0708,30.0372,30.0428,132514.1549
2006-07-27 10:45:00,53.67,53.81,53.67,53.75,34333.21286591977,30.0372,30.1156,30.0372,30.082,34333.2129
2006-07-27 10:50:00,53.75,53.84,53.72,53.8,34453.680279484404,30.082,30.1324,30.0652,30.11,34453.6803
2006-07-27 10:55:00,53.79,53.88,53.79,53.88,29634.98373689917,30.1044,30.1547,30.1044,30.1547,29634.9837
2006-07-27 11:00:00,53.89,53.99,53.89,53.93,20118.05806529334,30.1603,30.2163,30.1603,30.1827,20118.0581
2006-07-27 11:05:00,53.91,54.05,53.87,54.05,35658.354415130714,30.1715,30.2499,30.1491,30.2499,35658.3544
2006-07-27 11:10:00,54.04,54.06,53.91,53.98,50234.91145645104,30.2443,30.2555,30.1715,30.2107,50234.9115
2006-07-27 11:15:00,53.97,54.06,53.96,53.98,61438.380917961695,30.2051,30.2555,30.1995,30.2107,61438.3809
2006-07-27 11:20:00,54.01,54.06,53.96,54.01,20358.9928924226,30.2275,30.2555,30.1995,30.2275,20358.9929
2006-07-27 11:25:00,54.03,54.09,54.02,54.08,31803.397181062526,30.2387,30.2723,30.2331,30.2667,31803.3972
2006-07-27 11:30:00,54.09,54.09,54.03,54.04,32767.13648957957,30.2723,30.2723,30.2387,30.2443,32767.1365
2006-07-27 11:35:00,54.04,54.05,53.96,54.01,37103.96337790628,30.2443,30.2499,30.1995,30.2275,37103.9634
2006-07-27 11:40:00,54.02,54.05,53.95,53.98,32164.79942175642,30.2331,30.2499,30.1939,30.2107,32164.7994
2006-07-27 11:45:00,53.98,54.06,53.96,54.01,43970.60595109024,30.2107,30.2555,30.1995,30.2275,43970.606
2006-07-27 11:50:00,54.03,54.03,53.97,54.03,23250.21081797374,30.2387,30.2387,30.2051,30.2387,23250.2108
2006-07-27 11:55:00,54.02,54.07,54.01,54.07,16985.90531261294,30.2331,30.2611,30.2275,30.2611,16985.9053
2006-07-27 12:00:00,54.06,54.08,54.03,54.06,20238.52547885797,30.2555,30.2667,30.2387,30.2555,20238.5255
2006-07-27 12:05:00,54.05,54.12,54.03,54.12,46500.42163594748,30.2499,30.2891,30.2387,30.2891,46500.4216
2006-07-27 12:10:00,54.11,54.19,54.11,54.16,54571.73834477775,30.2835,30.3282,30.2835,30.3114,54571.7383
2006-07-27 12:15:00,54.16,54.17,54.12,54.12,26382.36357065414,30.3114,30.317,30.2891,30.2891,26382.3636
2006-07-27 12:20:00,54.14,54.18,54.13,54.16,24816.28719431394,30.3003,30.3226,30.2947,30.3114,24816.2872
2006-07-27 12:25:00,54.14,54.16,54.0,54.06,45898.08456812433,30.3003,30.3114,30.2219,30.2555,45898.0846
2006-07-27 12:30:00,54.05,54.12,54.01,54.12,37224.43079147091,30.2499,30.2891,30.2275,30.2891,37224.4308
2006-07-27 12:35:00,54.12,54.17,54.06,54.08,33730.87579809662,30.2891,30.317,30.2555,30.2667,33730.8758
2006-07-27 12:40:00,54.08,54.15,54.04,54.12,41440.79026623299,30.2667,30.3058,30.2443,30.2891,41440.7903
2006-07-27 12:45:00,54.12,54.16,54.12,54.15,14697.024454884957,30.2891,30.3114,30.2891,30.3058,14697.0245
2006-07-27 12:50:00,54.15,54.18,54.1,54.12,27587.03770630045,30.3058,30.3226,30.2779,30.2891,27587.0377
2006-07-27 12:55:00,54.1,54.17,54.1,54.16,10721.59980725214,30.2779,30.317,30.2779,30.3114,10721.5998
2006-07-27 13:00:00,54.16,54.18,54.14,54.15,23973.015299361527,30.3114,30.3226,30.3003,30.3058,23973.0153
2006-07-27 13:05:00,54.15,54.15,54.09,54.11,24334.417540055416,30.3058,30.3058,30.2723,30.2835,24334.4175
2006-07-27 13:10:00,54.11,54.13,54.0,54.05,39874.71388989279,30.2835,30.2947,30.2219,30.2499,39874.7139
2006-07-27 13:15:00,54.01,54.1,54.01,54.1,15540.29634983737,30.2275,30.2779,30.2275,30.2779,15540.2963
2006-07-27 13:20:00,54.09,54.17,54.08,54.09,39874.71388989279,30.2723,30.317,30.2667,30.2723,39874.7139
2006-07-27 13:25:00,54.11,54.14,54.06,54.11,24575.35236718468,30.2835,30.3003,30.2555,30.2835,24575.3524
2006-07-27 13:30:00,54.08,54.1,53.96,53.96,46741.35646307674,30.2667,30.2779,30.1995,30.1995,46741.3565
2006-07-27 13:35:00,53.96,54.01,53.95,53.96,69750.63245392122,30.1995,30.2275,30.1939,30.1995,69750.6325
2006-07-27 13:40:00,53.96,54.07,53.95,54.05,28430.309601252862,30.1995,30.2611,30.1939,30.2499,28430.3096
2006-07-27 13:45:00,54.05,54.15,54.04,54.14,23250.21081797374,30.2499,30.3058,30.2443,30.3003,23250.2108
2006-07-27 13:50:00,54.13,54.13,54.05,54.07,34815.08252017829,30.2947,30.2947,30.2499,30.2611,34815.0825
2006-07-27 13:55:00,54.08,54.08,53.96,53.96,100349.35549933744,30.2667,30.2667,30.1995,30.1995,100349.3555
2006-07-27 14:00:00,53.96,54.01,53.91,53.98,105770.38910974584,30.1995,30.2275,30.1715,30.2107,105770.3891
2006-07-27 14:05:00,53.97,53.99,53.96,53.99,77099.1446813637,30.2051,30.2163,30.1995,30.2163,77099.1447
2006-07-27 14:10:00,54.0,54.0,53.96,53.98,72159.98072521384,30.2219,30.2219,30.1995,30.2107,72159.9807
2006-07-27 14:15:00,53.98,54.01,53.95,53.97,127334.05613781474,30.2107,30.2275,30.1939,30.2051,127334.0561
2006-07-27 14:20:00,53.98,54.02,53.93,53.95,38549.57234068185,30.2107,30.2331,30.1827,30.1939,38549.5723
2006-07-27 14:25:00,53.95,54.05,53.94,54.01,29634.98373689917,30.1939,30.2499,30.1883,30.2275,29634.9837
2006-07-27 14:30:00,54.01,54.04,53.98,53.99,30478.25563185159,30.2275,30.2443,30.2107,30.2163,30478.2556
2006-07-27 14:35:00,53.99,54.04,53.94,54.02,64931.93591133599,30.2163,30.2443,30.1883,30.2331,64931.9359
2006-07-27 14:40:00,54.02,54.03,53.98,54.01,40477.05095771594,30.2331,30.2387,30.2107,30.2275,40477.051
2006-07-27 14:45:00,54.0,54.07,53.95,54.03,45898.08456812433,30.2219,30.2611,30.1939,30.2387,45898.0846
2006-07-27 14:50:00,54.02,54.03,53.98,53.98,33489.94097096736,30.2331,30.2387,30.2107,30.2107,33489.941
2006-07-27 14:55:00,53.98,54.11,53.98,54.09,92157.57137694256,30.2107,30.2835,30.2107,30.2723,92157.5714
2006-07-27 15:00:00,54.08,54.13,54.03,54.06,125527.04493434528,30.2667,30.2947,30.2387,30.2555,125527.0449
2006-07-27 15:05:00,54.07,54.07,53.99,54.01,78785.68847126853,30.2611,30.2611,30.2163,30.2275,78785.6885
2006-07-27 15:10:00,54.02,54.03,53.94,54.0,68666.42573183954,30.2331,30.2387,30.1883,30.2219,68666.4257
2006-07-27 15:15:00,54.0,54.01,53.93,53.99,90711.96241416698,30.2219,30.2275,30.1827,30.2163,90711.9624
2006-07-27 15:20:00,54.01,54.01,53.91,53.93,57342.48885676425,30.2275,30.2275,30.1715,30.1827,57342.4889
2006-07-27 15:25:00,53.92,53.94,53.91,53.93,87459.34224792194,30.1771,30.1883,30.1715,30.1827,87459.3422
2006-07-27 15:30:00,53.93,54.01,53.93,54.01,97217.20274665704,30.1827,30.2275,30.1827,30.2275,97217.2027
2006-07-27 15:35:00,54.01,54.06,53.96,54.01,72280.44813877846,30.2275,30.2555,30.1995,30.2275,72280.4481
2006-07-27 15:40:00,54.01,54.03,54.0,54.02,56378.74954824721,30.2275,30.2387,30.2219,30.2331,56378.7495
2006-07-27 15:45:00,54.01,54.03,53.96,54.01,101674.49704854838,30.2275,30.2387,30.1995,30.2275,101674.497
2006-07-27 15:50:00,54.01,54.05,53.99,53.99,60595.10902300928,30.2275,30.2499,30.2163,30.2163,60595.109
2006-07-27 15:55:00,54.0,54.01,53.96,54.0,94928.32188892906,30.2219,30.2275,30.1995,30.2219,94928.3219
2006-07-28 09:30:00,54.08,54.34,54.06,54.31,167570.17226840142,30.2667,30.4122,30.2555,30.3954,167570.1723
2006-07-28 09:35:00,54.31,54.44,54.21,54.42,97337.67016022166,30.3954,30.4681,30.3394,30.457,97337.6702
2006-07-28 09:40:00,54.43,54.73,54.4,54.73,96735.33309239852,30.4626,30.6305,30.4458,30.6305,96735.3331
2006-07-28 09:45:00,54.73,55.14,54.73,55.13,217684.61631128783,30.6305,30.8599,30.6305,30.8543,217684.6163
2006-07-28 09:50:00,55.15,55.24,55.12,55.2,215275.2680399952,30.8655,30.9159,30.8487,30.8935,215275.268
2006-07-28 09:55:00,55.2,55.21,54.98,55.03,143958.5592097338,30.8935,30.8991,30.7704,30.7984,143958.5592
2006-07-28 10:00:00,55.03,55.2,54.97,55.07,139983.13456210095,30.7984,30.8935,30.7648,30.8207,139983.1346
2006-07-28 10:05:00,55.07,55.08,54.99,55.05,95892.0611974461,30.8207,30.8263,30.776,30.8095,95892.0612
2006-07-28 10:10:00,55.04,55.09,54.98,55.0,108541.13962173232,30.8039,30.8319,30.7704,30.7816,108541.1396
2006-07-28 10:15:00,54.98,55.04,54.92,55.04,103361.0408384532,30.7704,30.8039,30.7368,30.8039,103361.0408
2006-07-28 10:20:00,55.03,55.03,54.79,54.83,74207.92675581256,30.7984,30.7984,30.664,30.6864,74207.9268
2006-07-28 10:25:00,54.83,54.85,54.61,54.63,121190.21804601856,30.6864,30.6976,30.5633,30.5745,121190.218
2006-07-28 10:30:00,54.66,54.66,54.5,54.59,126129.38200216842,30.5913,30.5913,30.5017,30.5521,126129.382
2006-07-28 10:35:00,54.59,54.79,54.59,54.77,63847.72918925432,30.5521,30.664,30.5521,30.6528,63847.7292
2006-07-28 10:40:00,54.78,54.99,54.77,54.96,74207.92675581256,30.6584,30.776,30.6528,30.7592,74207.9268
2006-07-28 10:45:00,54.89,55.03,54.89,55.02,36983.49596434165,30.72,30.7984,30.72,30.7928,36983.496
2006-07-28 10:50:00,55.03,55.16,55.03,55.06,75171.6660643296,30.7984,30.8711,30.7984,30.8151,75171.6661
2006-07-28 10:55:00,55.07,55.09,54.97,55.01,125888.44717503915,30.8207,30.8319,30.7648,30.7872,125888.4472
2006-07-28 11:00:00,55.03,55.16,55.0,55.16,39995.18130345742,30.7984,30.8711,30.7816,30.8711,39995.1813
2006-07-28 11:05:00,55.19,55.19,55.08,55.12,52162.39007348513,30.8879,30.8879,30.8263,30.8487,52162.3901
2006-07-28 11:10:00,55.12,55.14,54.99,55.03,77701.48174918686,30.8487,30.8599,30.776,30.7984,77701.4817
2006-07-28 11:15:00,55.04,55.05,54.93,54.94,87459.34224792194,30.8039,30.8095,30.7424,30.748,87459.3422
2006-07-28 11:20:00,54.94,54.94,54.85,54.89,65293.338152029886,30.748,30.748,30.6976,30.72,65293.3382
2006-07-28 11:25:00,54.87,55.07,54.87,55.04,128418.2628598964,30.7088,30.8207,30.7088,30.8039,128418.2629
2006-07-28 11:30:00,55.04,55.11,55.01,55.08,89989.1579327792,30.8039,30.8431,30.7872,30.8263,89989.1579
2006-07-28 11:35:00,55.09,55.12,54.97,55.05,101072.15998072522,30.8319,30.8487,30.7648,30.8095,101072.16
2006-07-28 11:40:00,55.05,55.09,55.0,55.0,96253.46343814,30.8095,30.8319,30.7816,30.7816,96253.4634
2006-07-28 11:45:00,55.03,55.04,54.95,54.97,48427.90025298158,30.7984,30.8039,30.7536,30.7648,48427.9003
2006-07-28 11:50:00,54.96,55.0,54.92,54.94,52644.25972774365,30.7592,30.7816,30.7368,30.748,52644.2597
2006-07-28 11:55:00,54.95,55.0,54.89,54.89,39874.71388989279,30.7536,30.7816,30.72,30.72,39874.7139
2006-07-28 12:00:00,54.89,54.92,54.79,54.79,73846.52451511867,30.72,30.7368,30.664,30.664,73846.5245
2006-07-28 12:05:00,54.79,54.81,54.7,54.7,59992.77195518613,30.664,30.6752,30.6137,30.6137,59992.772
2006-07-28 12:10:00,54.69,54.8,54.62,54.79,83242.98277315986,30.6081,30.6696,30.5689,30.664,83242.9828
2006-07-28 12:15:00,54.78,54.84,54.67,54.69,54089.86869051922,30.6584,30.692,30.5969,30.6081,54089.8687
2006-07-28 12:20:00,54.66,54.8,54.65,54.8,40477.05095771594,30.5913,30.6696,30.5857,30.6696,40477.051
2006-07-28 12:25:00,54.8,54.84,54.75,54.79,23732.080472232265,30.6696,30.692,30.6416,30.664,23732.0805
2006-07-28 12:30:00,54.8,54.87,54.78,54.85,20840.862546681125,30.6696,30.7088,30.6584,30.6976,20840.8625
2006-07-28 12:35:00,54.84,54.91,54.84,54.91,20479.46030598723,30.692,30.7312,30.692,30.7312,20479.4603
2006-07-28 12:40:00,54.91,55.03,54.91,55.0,45898.08456812433,30.7312,30.7984,30.7312,30.7816,45898.0846
2006-07-28 12:45:00,55.02,55.06,55.01,55.04,52282.85748704976,30.7928,30.8151,30.7872,30.8039,52282.8575
2006-07-28 12:50:00,55.06,55.1,54.91,55.1,21925.069268762803,30.8151,30.8375,30.7312,30.8375,21925.0693
2006-07-28 12:55:00,55.09,55.12,55.06,55.1,26141.42874352488,30.8319,30.8487,30.8151,30.8375,26141.4287
2006-07-28 13:00:00,55.1,55.16,55.1,55.15,22286.471509456693,30.8375,30.8711,30.8375,30.8655,22286.4715
2006-07-28 13:05:00,55.15,55.16,55.13,55.15,22406.938923021324,30.8655,30.8711,30.8543,30.8655,22406.9389
2006-07-28 13:10:00,55.15,55.15,55.04,55.05,83363.4501867245,30.8655,30.8655,30.8039,30.8095,83363.4502
2006-07-28 13:15:00,55.04,55.04,54.93,55.0,53728.466449825326,30.8039,30.8039,30.7424,30.7816,53728.4664
2006-07-28 13:20:00,55.01,55.11,55.0,55.11,47223.22611733527,30.7872,30.8431,30.7816,30.8431,47223.2261
2006-07-28 13:25:00,55.1,55.1,55.04,55.06,20238.52547885797,30.8375,30.8375,30.8039,30.8151,20238.5255
2006-07-28 13:30:00,55.06,55.06,55.04,55.04,22888.808577279848,30.8151,30.8151,30.8039,30.8039,22888.8086
2006-07-28 13:35:00,55.04,55.05,54.91,55.03,29273.58149620528,30.8039,30.8095,30.7312,30.7984,29273.5815
2006-07-28 13:40:00,55.03,55.05,54.99,54.99,106372.72617756898,30.7984,30.8095,30.776,30.776,106372.7262
2006-07-28 13:45:00,54.99,55.06,54.99,55.06,63365.85953499579,30.776,30.8151,30.776,30.8151,63365.8595
2006-07-28 13:50:00,55.05,55.14,55.04,55.13,52041.9226599205,30.8095,30.8599,30.8039,30.8543,52041.9227
2006-07-28 13:55:00,55.13,55.14,55.05,55.13,52403.32490061439,30.8543,30.8599,30.8095,30.8543,52403.3249
2006-07-28 14:00:00,55.13,55.18,55.13,55.16,39995.18130345742,30.8543,30.8823,30.8543,30.8711,39995.1813
2006-07-28 14:05:00,55.14,55.15,55.09,55.11,23009.27599084448,30.8599,30.8655,30.8319,30.8431,23009.276
2006-07-28 14:10:00,55.12,55.17,55.1,55.14,46982.291290206005,30.8487,30.8767,30.8375,30.8599,46982.2913
2006-07-28 14:15:00,55.14,55.15,55.11,55.11,25900.49391639562,30.8599,30.8655,30.8431,30.8431,25900.4939
2006-07-28 14:20:00,55.11,55.19,55.11,55.12,34333.21286591977,30.8431,30.8879,30.8431,30.8487,34333.2129
2006-07-28 14:25:00,55.1,55.14,55.06,55.06,23491.145645103003,30.8375,30.8599,30.8151,30.8151,23491.1456
2006-07-28 14:30:00,55.06,55.06,54.97,55.02,43127.33405613782,30.8151,30.8151,30.7648,30.7928,43127.3341
2006-07-28 14:35:00,55.04,55.13,55.04,55.13,47464.16094446453,30.8039,30.8543,30.8039,30.8543,47464.1609
2006-07-28 14:40:00,55.13,55.16,55.09,55.13,59751.83712805687,30.8543,30.8711,30.8319,30.8543,59751.8371
2006-07-28 14:45:00,55.14,55.17,55.12,55.12,34694.615106613666,30.8599,30.8767,30.8487,30.8487,34694.6151
2006-07-28 14:50:00,55.1,55.14,55.09,55.13,36742.56113721239,30.8375,30.8599,30.8319,30.8543,36742.5611
2006-07-28 14:55:00,55.14,55.24,55.14,55.18,101433.56222141912,30.8599,30.9159,30.8599,30.8823,101433.5622
2006-07-28 15:00:00,55.17,55.23,55.09,55.1,67100.34935549935,30.8767,30.9103,30.8319,30.8375,67100.3494
2006-07-28 15:05:00,55.1,55.16,55.07,55.09,52885.19455487291,30.8375,30.8711,30.8207,30.8319,52885.1946
2006-07-28 15:10:00,55.1,55.12,55.03,55.09,72882.78520660162,30.8375,30.8487,30.7984,30.8319,72882.7852
2006-07-28 15:15:00,55.09,55.09,55.04,55.05,37826.76785929407,30.8319,30.8319,30.8039,30.8095,37826.7679
2006-07-28 15:20:00,55.06,55.14,55.05,55.12,81797.3738103843,30.8151,30.8599,30.8095,30.8487,81797.3738
2006-07-28 15:25:00,55.11,55.14,55.08,55.08,170581.8576075172,30.8431,30.8599,30.8263,30.8263,170581.8576
2006-07-28 15:30:00,55.08,55.09,55.05,55.09,45054.81267317191,30.8263,30.8319,30.8095,30.8319,45054.8127
2006-07-28 15:35:00,55.09,55.09,55.03,55.05,77581.01433562223,30.8319,30.8319,30.7984,30.8095,77581.0143
2006-07-28 15:40:00,55.05,55.09,55.04,55.08,62883.98988073727,30.8095,30.8319,30.8039,30.8263,62883.9899
2006-07-28 15:45:00,55.08,55.2,55.08,55.14,121792.55511384172,30.8263,30.8935,30.8263,30.8599,121792.5551
2006-07-28 15:50:00,55.14,55.14,54.94,54.95,129020.59992771957,30.8599,30.8599,30.748,30.7536,129020.5999
2006-07-28 15:55:00,54.95,54.95,54.9,54.91,177087.09794000725,30.7536,30.7536,30.7256,30.7312,177087.0979
2006-07-31 09:30:00,54.6,54.75,54.6,54.7,84929.5265630647,30.5577,30.6416,30.5577,30.6137,84929.5266
2006-07-31 09:35:00,54.7,54.79,54.47,54.5,89266.3534513914,30.6137,30.664,30.4849,30.5017,89266.3535
2006-07-31 09:40:00,54.5,54.5,54.37,54.39,147572.58161667272,30.5017,30.5017,30.429,30.4402,147572.5816
2006-07-31 09:45:00,54.39,54.51,54.37,54.41,116251.0540898687,30.4402,30.5073,30.429,30.4514,116251.0541
2006-07-31 09:50:00,54.43,54.96,54.42,54.88,119262.73942898448,30.4626,30.7592,30.457,30.7144,119262.7394
2006-07-31 09:55:00,54.9,55.04,54.89,54.91,124924.70786652212,30.7256,30.8039,30.72,30.7312,124924.7079
2006-07-31 10:00:00,54.88,54.91,54.75,54.79,111552.8249608481,30.7144,30.7312,30.6416,30.664,111552.825
2006-07-31 10:05:00,54.82,54.9,54.77,54.84,72039.5133116492,30.6808,30.7256,30.6528,30.692,72039.5133
2006-07-31 10:10:00,54.87,54.89,54.79,54.8,73364.65486086014,30.7088,30.72,30.664,30.6696,73364.6549
2006-07-31 10:15:00,54.8,54.86,54.66,54.69,75412.60089145887,30.6696,30.7032,30.5913,30.6081,75412.6009
2006-07-31 10:20:00,54.68,54.89,54.67,54.89,82279.24346464282,30.6025,30.72,30.5969,30.72,82279.2435
2006-07-31 10:25:00,54.89,54.91,54.78,54.79,91916.63654981328,30.72,30.7312,30.6584,30.664,91916.6365
2006-07-31 10:30:00,54.81,54.86,54.76,54.85,41440.79026623299,30.6752,30.7032,30.6472,30.6976,41440.7903
2006-07-31 10:35:00,54.85,54.89,54.78,54.82,37344.89820503554,30.6976,30.72,30.6584,30.6808,37344.8982
2006-07-31 10:40:00,54.82,54.96,54.82,54.86,49150.70473436936,30.6808,30.7592,30.6808,30.7032,49150.7047
2006-07-31 10:45:00,54.88,54.91,54.81,54.81,44332.00819178412,30.7144,30.7312,30.6752,30.6752,44332.0082
2006-07-31 10:50:00,54.81,54.91,54.8,54.88,26382.36357065414,30.6752,30.7312,30.6696,30.7144,26382.3636
2006-07-31 10:55:00,54.88,54.95,54.88,54.91,101313.09480785448,30.7144,30.7536,30.7144,30.7312,101313.0948
2006-07-31 11:00:00,54.91,54.99,54.9,54.98,45657.14974099507,30.7312,30.776,30.7256,30.7704,45657.1497
2006-07-31 11:05:00,54.98,55.07,54.98,55.0,67702.68642332249,30.7704,30.8207,30.7704,30.7816,67702.6864
2006-07-31 11:10:00,54.99,54.99,54.7,54.79,112034.69461510662,30.776,30.776,30.6137,30.664,112034.6946
2006-07-31 11:15:00,54.79,54.82,54.75,54.77,67943.62125045176,30.664,30.6808,30.6416,30.6528,67943.6213
2006-07-31 11:20:00,54.79,54.8,54.64,54.73,72039.5133116492,30.664,30.6696,30.5801,30.6305,72039.5133
2006-07-31 11:25:00,54.73,54.74,54.61,54.66,50837.24852427419,30.6305,30.636,30.5633,30.5913,50837.2485
2006-07-31 11:30:00,54.65,54.75,54.62,54.75,39151.909408505,30.5857,30.6416,30.5689,30.6416,39151.9094
2006-07-31 11:35:00,54.75,54.81,54.75,54.79,65654.74039272378,30.6416,30.6752,30.6416,30.664,65654.7404
2006-07-31 11:40:00,54.79,54.87,54.75,54.82,25539.09167570173,30.664,30.7088,30.6416,30.6808,25539.0917
2006-07-31 11:45:00,54.84,54.94,54.83,54.94,58065.293338152034,30.692,30.748,30.6864,30.748,58065.2933
2006-07-31 11:50:00,54.94,54.96,54.91,54.94,38429.104927117216,30.748,30.7592,30.7312,30.748,38429.1049
2006-07-31 11:55:00,54.96,54.97,54.93,54.94,33851.343211661246,30.7592,30.7648,30.7424,30.748,33851.3432
2006-07-31 12:00:00,54.94,54.94,54.89,54.9,48066.49801228768,30.748,30.748,30.72,30.7256,48066.498
2006-07-31 12:05:00,54.9,54.98,54.89,54.95,17106.37272617757,30.7256,30.7704,30.72,30.7536,17106.3727
2006-07-31 12:10:00,54.94,54.94,54.89,54.9,18070.11203469461,30.748,30.748,30.72,30.7256,18070.112
2006-07-31 12:15:00,54.92,54.97,54.92,54.95,29394.04890976991,30.7368,30.7648,30.7368,30.7536,29394.0489
2006-07-31 12:20:00,54.95,54.98,54.95,54.97,21202.264787375017,30.7536,30.7704,30.7536,30.7648,21202.2648
2006-07-31 12:25:00,54.97,54.99,54.97,54.98,25177.68943500784,30.7648,30.776,30.7648,30.7704,25177.6894
2006-07-31 12:30:00,54.98,54.98,54.83,54.85,23370.67823153837,30.7704,30.7704,30.6864,30.6976,23370.6782
2006-07-31 12:35:00,54.84,54.89,54.84,54.84,23732.080472232265,30.692,30.72,30.692,30.692,23732.0805
2006-07-31 12:40:00,54.84,54.88,54.79,54.86,47464.16094446453,30.692,30.7144,30.664,30.7032,47464.1609
2006-07-31 12:45:00,54.86,54.89,54.81,54.85,27466.57029273581,30.7032,30.72,30.6752,30.6976,27466.5703
2006-07-31 12:50:00,54.84,54.92,54.83,54.9,32044.33200819179,30.692,30.7368,30.6864,30.7256,32044.332
2006-07-31 12:55:00,54.9,54.92,54.85,54.88,34333.21286591977,30.7256,30.7368,30.6976,30.7144,34333.2129
2006-07-31 13:00:00,54.89,54.98,54.87,54.98,21443.19961450428,30.72,30.7704,30.7088,30.7704,21443.1996
2006-07-31 13:05:00,54.96,54.97,54.94,54.96,23491.145645103003,30.7592,30.7648,30.748,30.7592,23491.1456
2006-07-31 13:10:00,54.94,54.98,54.92,54.97,27225.63546560656,30.748,30.7704,30.7368,30.7648,27225.6355
2006-07-31 13:15:00,54.97,55.08,54.96,55.07,36501.62631008313,30.7648,30.8263,30.7592,30.8207,36501.6263
2006-07-31 13:20:00,55.06,55.07,55.01,55.02,35176.48476087219,30.8151,30.8207,30.7872,30.7928,35176.4848
2006-07-31 13:25:00,55.03,55.03,54.93,54.94,22647.873750150586,30.7984,30.7984,30.7424,30.748,22647.8738
2006-07-31 13:30:00,54.94,55.03,54.94,55.01,24454.884953620047,30.748,30.7984,30.748,30.7872,24454.885
2006-07-31 13:35:00,55.01,55.04,54.99,55.04,27225.63546560656,30.7872,30.8039,30.776,30.8039,27225.6355
2006-07-31 13:40:00,55.04,55.07,55.0,55.07,33369.47355740273,30.8039,30.8207,30.7816,30.8207,33369.4736
2006-07-31 13:45:00,55.02,55.13,55.02,55.09,37826.76785929407,30.7928,30.8543,30.7928,30.8319,37826.7679
2006-07-31 13:50:00,55.09,55.09,54.97,55.0,26382.36357065414,30.8319,30.8319,30.7648,30.7816,26382.3636
2006-07-31 13:55:00,55.01,55.11,55.01,55.09,34453.680279484404,30.7872,30.8431,30.7872,30.8319,34453.6803
2006-07-31 14:00:00,55.09,55.14,55.04,55.04,41681.72509336225,30.8319,30.8599,30.8039,30.8039,41681.7251
2006-07-31 14:05:00,55.05,55.14,55.04,55.04,38308.63751355259,30.8095,30.8599,30.8039,30.8039,38308.6375
2006-07-31 14:10:00,55.04,55.06,55.02,55.06,31562.462353933264,30.8039,30.8151,30.7928,30.8151,31562.4624
2006-07-31 14:15:00,55.07,55.08,54.97,54.98,31923.86459462716,30.8207,30.8263,30.7648,30.7704,31923.8646
2006-07-31 14:20:00,54.98,55.03,54.91,55.02,23009.27599084448,30.7704,30.7984,30.7312,30.7928,23009.276
2006-07-31 14:25:00,54.99,55.11,54.99,55.1,28309.842187688235,30.776,30.8431,30.776,30.8375,28309.8422
2006-07-31 14:30:00,55.09,55.12,55.07,55.09,49993.976629321776,30.8319,30.8487,30.8207,30.8319,49993.9766
2006-07-31 14:35:00,55.09,55.09,54.98,54.99,27466.57029273581,30.8319,30.8319,30.7704,30.776,27466.5703
2006-07-31 14:40:00,54.99,55.0,54.92,54.94,22406.938923021324,30.776,30.7816,30.7368,30.748,22406.9389
2006-07-31 14:45:00,54.94,55.01,54.94,54.94,45657.14974099507,30.748,30.7872,30.748,30.748,45657.1497
2006-07-31 14:50:00,54.94,55.02,54.94,55.01,56017.34730755331,30.748,30.7928,30.748,30.7872,56017.3473
2006-07-31 14:55:00,55.01,55.13,55.01,55.06,57583.42368389351,30.7872,30.8543,30.7872,30.8151,57583.4237
2006-07-31 15:00:00,55.09,55.14,55.04,55.12,36019.7566558246,30.8319,30.8599,30.8039,30.8487,36019.7567
2006-07-31 15:05:00,55.12,55.13,55.03,55.06,63365.85953499579,30.8487,30.8543,30.7984,30.8151,63365.8595
2006-07-31 15:10:00,55.05,55.08,55.02,55.05,54812.67317190701,30.8095,30.8263,30.7928,30.8095,54812.6732
2006-07-31 15:15:00,55.04,55.14,55.04,55.14,50355.37887001567,30.8039,30.8599,30.8039,30.8599,50355.3789
2006-07-31 15:20:00,55.14,55.2,55.04,55.04,118901.33718829058,30.8599,30.8935,30.8039,30.8039,118901.3372
2006-07-31 15:25:00,55.04,55.19,55.04,55.18,49271.17214793399,30.8039,30.8879,30.8039,30.8823,49271.1721
2006-07-31 15:30:00,55.19,55.22,55.16,55.17,52041.9226599205,30.8879,30.9047,30.8711,30.8767,52041.9227
2006-07-31 15:35:00,55.18,55.28,55.17,55.23,67220.81676906398,30.8823,30.9383,30.8767,30.9103,67220.8168
2006-07-31 15:40:00,55.23,55.33,55.2,55.24,75894.4705457174,30.9103,30.9663,30.8935,30.9159,75894.4705
2006-07-31 15:45:00,55.25,55.25,55.19,55.22,68545.95831827492,30.9215,30.9215,30.8879,30.9047,68545.9583
2006-07-31 15:50:00,55.21,55.23,55.09,55.11,84688.59173593544,30.8991,30.9103,30.8319,30.8431,84688.5917
2006-07-31 15:55:00,55.12,55.19,55.11,55.14,122033.48994097098,30.8487,30.8879,30.8431,30.8599,122033.4899
2006-08-01 09:30:00,54.99,54.99,54.99,54.99,0.0,30.776,30.776,30.776,30.776,0.0
2006-08-01 09:35:00,54.79,54.79,54.58,54.71,180460.1855198169,30.664,30.664,30.5465,30.6193,180460.1855
2006-08-01 09:40:00,54.71,54.74,54.54,54.55,93241.77809902422,30.6193,30.636,30.5241,30.5297,93241.7781
2006-08-01 09:45:00,54.54,54.69,54.53,54.68,55415.01023973016,30.5241,30.6081,30.5185,30.6025,55415.0102
2006-08-01 09:50:00,54.69,54.7,54.62,54.62,65172.87073846525,30.6081,30.6137,30.5689,30.5689,65172.8707
2006-08-01 09:55:00,54.62,54.65,54.57,54.62,101072.15998072522,30.5689,30.5857,30.5409,30.5689,101072.16
2006-08-01 10:00:00,54.63,54.63,54.34,54.34,93362.24551258884,30.5745,30.5745,30.4122,30.4122,93362.2455
2006-08-01 10:05:00,54.34,54.37,54.21,54.21,106011.32393687508,30.4122,30.429,30.3394,30.3394,106011.3239
2006-08-01 10:10:00,54.21,54.29,54.15,54.28,69389.23021322733,30.3394,30.3842,30.3058,30.3786,69389.2302
2006-08-01 10:15:00,54.29,54.35,54.25,54.31,129502.46958197808,30.3842,30.4178,30.3618,30.3954,129502.4696
2006-08-01 10:20:00,54.27,54.36,54.24,54.33,102638.23635706544,30.373,30.4234,30.3562,30.4066,102638.2364
2006-08-01 10:25:00,54.32,54.39,54.31,54.34,92398.5062040718,30.401,30.4402,30.3954,30.4122,92398.5062
2006-08-01 10:30:00,54.35,54.49,54.34,54.45,79388.02553909169,30.4178,30.4961,30.4122,30.4737,79388.0255
2006-08-01 10:35:00,54.45,54.67,54.44,54.67,49632.57438862788,30.4737,30.5969,30.4681,30.5969,49632.5744
2006-08-01 10:40:00,54.67,54.69,54.6,54.67,51439.58559209734,30.5969,30.6081,30.5577,30.5969,51439.5856
2006-08-01 10:45:00,54.68,54.7,54.66,54.69,69750.63245392122,30.6025,30.6137,30.5913,30.6081,69750.6325
2006-08-01 10:50:00,54.7,54.7,54.58,54.66,66859.41452837008,30.6137,30.6137,30.5465,30.5913,66859.4145
2006-08-01 10:55:00,54.66,54.66,54.57,54.59,76255.87278641129,30.5913,30.5913,30.5409,30.5521,76255.8728
2006-08-01 11:00:00,54.58,54.62,54.55,54.59,33971.81062522588,30.5465,30.5689,30.5297,30.5521,33971.8106
2006-08-01 11:05:00,54.58,54.66,54.57,54.66,26623.2983977834,30.5465,30.5913,30.5409,30.5913,26623.2984
2006-08-01 11:10:00,54.65,54.66,54.6,54.66,69148.29538609806,30.5857,30.5913,30.5577,30.5913,69148.2954
2006-08-01 11:15:00,54.65,54.67,54.62,54.66,47102.75870377063,30.5857,30.5969,30.5689,30.5913,47102.7587
2006-08-01 11:20:00,54.65,54.65,54.56,54.62,82399.71087820745,30.5857,30.5857,30.5353,30.5689,82399.7109
2006-08-01 11:25:00,54.62,54.63,54.57,54.57,29153.114082640648,30.5689,30.5745,30.5409,30.5409,29153.1141
2006-08-01 11:30:00,54.57,54.59,54.55,54.57,45898.08456812433,30.5409,30.5521,30.5297,30.5409,45898.0846
2006-08-01 11:35:00,54.57,54.65,54.56,54.61,28912.179255511383,30.5409,30.5857,30.5353,30.5633,28912.1793
2006-08-01 11:40:00,54.62,54.64,54.55,54.6,37585.8330321648,30.5689,30.5801,30.5297,30.5577,37585.833
2006-08-01 11:45:00,54.6,54.6,54.55,54.55,36260.691482953865,30.5577,30.5577,30.5297,30.5297,36260.6915
2006-08-01 11:50:00,54.56,54.58,54.48,54.52,58788.09781953982,30.5353,30.5465,30.4905,30.5129,58788.0978
2006-08-01 11:55:00,54.52,54.61,54.52,54.61,51800.98783279124,30.5129,30.5633,30.5129,30.5633,51800.9878
2006-08-01 12:00:00,54.61,54.65,54.57,54.62,37224.43079147091,30.5633,30.5857,30.5409,30.5689,37224.4308
2006-08-01 12:05:00,54.58,54.65,54.55,54.55,57703.89109745815,30.5465,30.5857,30.5297,30.5297,57703.8911
2006-08-01 12:10:00,54.56,54.64,54.51,54.54,47464.16094446453,30.5353,30.5801,30.5073,30.5241,47464.1609
2006-08-01 12:15:00,54.54,54.64,54.51,54.6,35296.95217443682,30.5241,30.5801,30.5073,30.5577,35296.9522
2006-08-01 12:20:00,54.6,54.69,54.6,54.67,29032.646669076017,30.5577,30.6081,30.5577,30.5969,29032.6467
2006-08-01 12:25:00,54.65,54.67,54.64,54.65,35658.354415130714,30.5857,30.5969,30.5801,30.5857,35658.3544
2006-08-01 12:30:00,54.65,54.7,54.64,54.7,16744.97048548368,30.5857,30.6137,30.5801,30.6137,16744.9705
2006-08-01 12:35:00,54.7,54.7,54.65,54.68,23370.67823153837,30.6137,30.6137,30.5857,30.6025,23370.6782
2006-08-01 12:40:00,54.68,54.7,54.59,54.62,31562.462353933264,30.6025,30.6137,30.5521,30.5689,31562.4624
2006-08-01 12:45:00,54.63,54.65,54.62,54.64,32164.79942175642,30.5745,30.5857,30.5689,30.5801,32164.7994
2006-08-01 12:50:00,54.64,54.65,54.56,54.58,18190.579448259246,30.5801,30.5857,30.5353,30.5465,18190.5794
2006-08-01 12:55:00,54.59,54.63,54.57,54.63,21322.73220093965,30.5521,30.5745,30.5409,30.5745,21322.7322
2006-08-01 13:00:00,54.65,54.67,54.63,54.63,32887.603903144205,30.5857,30.5969,30.5745,30.5745,32887.6039
2006-08-01 13:05:00,54.59,54.63,54.55,54.6,25539.09167570173,30.5521,30.5745,30.5297,30.5577,25539.0917
2006-08-01 13:10:00,54.6,54.65,54.58,54.65,11444.404288639924,30.5577,30.5857,30.5465,30.5857,11444.4043
2006-08-01 13:15:00,54.64,54.66,54.57,54.61,41922.65992049151,30.5801,30.5913,30.5409,30.5633,41922.6599
2006-08-01 13:20:00,54.61,54.63,54.55,54.63,32164.79942175642,30.5633,30.5745,30.5297,30.5745,32164.7994
2006-08-01 13:25:00,54.61,54.66,54.6,54.62,30357.78821828696,30.5633,30.5913,30.5577,30.5689,30357.7882
2006-08-01 13:30:00,54.62,54.66,54.62,54.62,18431.51427538851,30.5689,30.5913,30.5689,30.5689,18431.5143
2006-08-01 13:35:00,54.64,54.66,54.63,54.66,15901.698590531263,30.5801,30.5913,30.5745,30.5913,15901.6986
2006-08-01 13:40:00,54.66,54.67,54.65,54.65,41440.79026623299,30.5913,30.5969,30.5857,30.5857,41440.7903
2006-08-01 13:45:00,54.65,54.67,54.65,54.67,66979.88194193471,30.5857,30.5969,30.5857,30.5969,66979.8819
2006-08-01 13:50:00,54.67,54.74,54.66,54.72,65172.87073846525,30.5969,30.636,30.5913,30.6249,65172.8707
2006-08-01 13:55:00,54.72,54.74,54.68,54.71,30960.12528611011,30.6249,30.636,30.6025,30.6193,30960.1253
2006-08-01 14:00:00,54.71,54.85,54.71,54.76,60354.17419588002,30.6193,30.6976,30.6193,30.6472,60354.1742
2006-08-01 14:05:00,54.78,54.79,54.72,54.72,29634.98373689917,30.6584,30.664,30.6249,30.6249,29634.9837
2006-08-01 14:10:00,54.71,54.74,54.62,54.63,33851.343211661246,30.6193,30.636,30.5689,30.5745,33851.3432
2006-08-01 14:15:00,54.64,54.67,54.56,54.58,43127.33405613782,30.5801,30.5969,30.5353,30.5465,43127.3341
2006-08-01 14:20:00,54.57,54.62,54.53,54.55,42163.59474762077,30.5409,30.5689,30.5185,30.5297,42163.5947
2006-08-01 14:25:00,54.56,54.6,54.44,54.6,57342.48885676425,30.5353,30.5577,30.4681,30.5577,57342.4889
2006-08-01 14:30:00,54.6,54.64,54.6,54.63,41199.855439103725,30.5577,30.5801,30.5577,30.5745,41199.8554
2006-08-01 14:35:00,54.63,54.63,54.55,54.56,32044.33200819179,30.5745,30.5745,30.5297,30.5353,32044.332
2006-08-01 14:40:00,54.55,54.58,54.53,54.53,80954.10191543188,30.5297,30.5465,30.5185,30.5185,80954.1019
2006-08-01 14:45:00,54.52,54.56,54.47,54.55,49993.976629321776,30.5129,30.5353,30.4849,30.5297,49993.9766
2006-08-01 14:50:00,54.57,54.69,54.55,54.68,49391.63956149862,30.5409,30.6081,30.5297,30.6025,49391.6396
2006-08-01 14:55:00,54.7,54.71,54.65,54.7,42043.12733405615,30.6137,30.6193,30.5857,30.6137,42043.1273
2006-08-01 15:00:00,54.71,54.74,54.68,54.69,51198.65076496808,30.6193,30.636,30.6025,30.6081,51198.6508
2006-08-01 15:05:00,54.69,54.7,54.6,54.62,41440.79026623299,30.6081,30.6137,30.5577,30.5689,41440.7903
2006-08-01 15:10:00,54.63,54.66,54.6,54.65,45416.214913865806,30.5745,30.5913,30.5577,30.5857,45416.2149
2006-08-01 15:15:00,54.67,54.67,54.6,54.66,35658.354415130714,30.5969,30.5969,30.5577,30.5913,35658.3544
2006-08-01 15:20:00,54.66,54.68,54.6,54.6,55655.94506685942,30.5913,30.6025,30.5577,30.5577,55655.9451
2006-08-01 15:25:00,54.6,54.69,54.55,54.66,43970.60595109024,30.5577,30.6081,30.5297,30.5913,43970.606
2006-08-01 15:30:00,54.65,54.7,54.55,54.58,75171.6660643296,30.5857,30.6137,30.5297,30.5465,75171.6661
2006-08-01 15:35:00,54.59,54.66,54.58,54.65,99144.68136369112,30.5521,30.5913,30.5465,30.5857,99144.6814
2006-08-01 15:40:00,54.65,54.74,54.62,54.73,76978.67726779907,30.5857,30.636,30.5689,30.6305,76978.6773
2006-08-01 15:45:00,54.73,54.73,54.68,54.7,121672.08770027709,30.6305,30.6305,30.6025,30.6137,121672.0877
2006-08-01 15:50:00,54.7,54.7,54.68,54.68,116612.4563305626,30.6137,30.6137,30.6025,30.6025,116612.4563
2006-08-01 15:55:00,54.68,54.75,54.65,54.75,142392.4828333936,30.6025,30.6416,30.5857,30.6416,142392.4828
2006-08-02 09:30:00,55.16,55.19,55.04,55.1,59510.902300927606,30.8711,30.8879,30.8039,30.8375,59510.9023
2006-08-02 09:35:00,55.1,55.1,54.79,54.79,86375.13552584028,30.8375,30.8375,30.664,30.664,86375.1355
2006-08-02 09:40:00,54.79,54.83,54.65,54.71,87097.94000722806,30.664,30.6864,30.5857,30.6193,87097.94
2006-08-02 09:45:00,54.71,54.81,54.64,54.77,91193.8320684255,30.6193,30.6752,30.5801,30.6528,91193.8321
2006-08-02 09:50:00,54.77,54.79,54.55,54.66,77821.94916275148,30.6528,30.664,30.5297,30.5913,77821.9492
2006-08-02 09:55:00,54.66,54.69,54.49,54.49,78665.2210577039,30.5913,30.6081,30.4961,30.4961,78665.2211
2006-08-02 10:00:00,54.49,54.58,54.48,54.55,43488.73629683171,30.4961,30.5465,30.4905,30.5297,43488.7363
2006-08-02 10:05:00,54.53,54.57,54.5,54.55,59390.43488736297,30.5185,30.5409,30.5017,30.5297,59390.4349
2006-08-02 10:10:00,54.54,54.59,54.45,54.45,109384.41151668476,30.5241,30.5521,30.4737,30.4737,109384.4115
2006-08-02 10:15:00,54.46,54.49,54.31,54.35,54571.73834477775,30.4793,30.4961,30.3954,30.4178,54571.7383
2006-08-02 10:20:00,54.32,54.33,54.25,54.31,68425.49090471028,30.401,30.4066,30.3618,30.3954,68425.4909
2006-08-02 10:25:00,54.31,54.36,54.25,54.25,81797.3738103843,30.3954,30.4234,30.3618,30.3618,81797.3738
2006-08-02 10:30:00,54.24,54.41,54.21,54.38,85411.39621732323,30.3562,30.4514,30.3394,30.4346,85411.3962
2006-08-02 10:35:00,54.37,54.4,54.35,54.4,40115.64871702205,30.429,30.4458,30.4178,30.4458,40115.6487
2006-08-02 10:40:00,54.4,54.4,54.31,54.31,52282.85748704976,30.4458,30.4458,30.3954,30.3954,52282.8575
2006-08-02 10:45:00,54.31,54.31,54.18,54.22,79990.36260691484,30.3954,30.3954,30.3226,30.345,79990.3626
2006-08-02 10:50:00,54.22,54.31,54.16,54.31,43488.73629683171,30.345,30.3954,30.3114,30.3954,43488.7363
2006-08-02 10:55:00,54.3,54.33,54.26,54.3,57462.95627032888,30.3898,30.4066,30.3674,30.3898,57462.9563
2006-08-02 11:00:00,54.29,54.33,54.21,54.27,56740.1517889411,30.3842,30.4066,30.3394,30.373,56740.1518
2006-08-02 11:05:00,54.29,54.36,54.28,54.35,47343.693530899895,30.3842,30.4234,30.3786,30.4178,47343.6935
2006-08-02 11:10:00,54.35,54.52,54.35,54.5,73726.05710155403,30.4178,30.5129,30.4178,30.5017,73726.0571
2006-08-02 11:15:00,54.5,54.56,54.45,54.55,114805.44512709312,30.5017,30.5353,30.4737,30.5297,114805.4451
2006-08-02 11:20:00,54.55,54.56,54.45,54.47,87820.74448861583,30.5297,30.5353,30.4737,30.4849,87820.7445
2006-08-02 11:25:00,54.47,54.5,54.37,54.38,32887.603903144205,30.4849,30.5017,30.429,30.4346,32887.6039
2006-08-02 11:30:00,54.38,54.46,54.38,54.39,60836.04385013854,30.4346,30.4793,30.4346,30.4402,60836.0439
2006-08-02 11:35:00,54.36,54.38,54.24,54.25,46139.01939525359,30.4234,30.4346,30.3562,30.3618,46139.0194
2006-08-02 11:40:00,54.26,54.32,54.24,54.32,35778.82182869534,30.3674,30.401,30.3562,30.401,35778.8218
2006-08-02 11:45:00,54.32,54.41,54.32,54.4,42284.0621611854,30.401,30.4514,30.401,30.4458,42284.0622
2006-08-02 11:50:00,54.38,54.41,54.35,54.39,58788.09781953982,30.4346,30.4514,30.4178,30.4402,58788.0978
2006-08-02 11:55:00,54.39,54.5,54.39,54.46,134562.10095169258,30.4402,30.5017,30.4402,30.4793,134562.101
2006-08-02 12:00:00,54.46,54.5,54.4,54.47,60474.641609444654,30.4793,30.5017,30.4458,30.4849,60474.6416
2006-08-02 12:05:00,54.5,54.53,54.41,54.5,71798.57848451994,30.5017,30.5185,30.4514,30.5017,71798.5785
2006-08-02 12:10:00,54.5,54.5,54.45,54.48,35778.82182869534,30.5017,30.5017,30.4737,30.4905,35778.8218
2006-08-02 12:15:00,54.48,54.5,54.47,54.5,24816.28719431394,30.4905,30.5017,30.4849,30.5017,24816.2872
2006-08-02 12:20:00,54.5,54.52,54.5,54.51,58306.228165281296,30.5017,30.5129,30.5017,30.5073,58306.2282
2006-08-02 12:25:00,54.52,54.54,54.5,54.5,61799.78315865559,30.5129,30.5241,30.5017,30.5017,61799.7832
2006-08-02 12:30:00,54.5,54.52,54.5,54.52,25418.62426213709,30.5017,30.5129,30.5017,30.5129,25418.6243
2006-08-02 12:35:00,54.52,54.54,54.51,54.54,41440.79026623299,30.5129,30.5241,30.5073,30.5241,41440.7903
2006-08-02 12:40:00,54.54,54.66,54.53,54.65,62161.18539934948,30.5241,30.5913,30.5185,30.5857,62161.1854
2006-08-02 12:45:00,54.65,54.65,54.56,54.63,59510.902300927606,30.5857,30.5857,30.5353,30.5745,59510.9023
2006-08-02 12:50:00,54.62,54.64,54.6,54.64,57583.42368389351,30.5689,30.5801,30.5577,30.5801,57583.4237
2006-08-02 12:55:00,54.64,54.7,54.64,54.7,21925.069268762803,30.5801,30.6137,30.5801,30.6137,21925.0693
2006-08-02 13:00:00,54.69,54.74,54.69,54.72,43247.80146970245,30.6081,30.636,30.6081,30.6249,43247.8015
2006-08-02 13:05:00,54.72,54.74,54.66,54.7,68425.49090471028,30.6249,30.636,30.5913,30.6137,68425.4909
2006-08-02 13:10:00,54.71,54.75,54.7,54.74,49632.57438862788,30.6193,30.6416,30.6137,30.636,49632.5744
2006-08-02 13:15:00,54.73,54.76,54.73,54.75,41922.65992049151,30.6305,30.6472,30.6305,30.6416,41922.6599
2006-08-02 13:20:00,54.75,54.76,54.74,54.76,89145.88603782677,30.6416,30.6472,30.636,30.6472,89145.886
2006-08-02 13:25:00,54.76,54.79,54.76,54.79,71196.2414166968,30.6472,30.664,30.6472,30.664,71196.2414
2006-08-02 13:30:00,54.79,54.86,54.79,54.82,90230.09275990844,30.664,30.7032,30.664,30.6808,90230.0928
2006-08-02 13:35:00,54.84,54.91,54.82,54.88,70955.30658956752,30.692,30.7312,30.6808,30.7144,70955.3066
2006-08-02 13:40:00,54.89,54.91,54.87,54.91,32285.26683532105,30.72,30.7312,30.7088,30.7312,32285.2668
2006-08-02 13:45:00,54.91,54.95,54.9,54.9,68666.42573183954,30.7312,30.7536,30.7256,30.7256,68666.4257
2006-08-02 13:50:00,54.89,54.91,54.87,54.89,89627.7556920853,30.72,30.7312,30.7088,30.72,89627.7557
2006-08-02 13:55:00,54.89,54.89,54.84,54.84,49512.10697506325,30.72,30.72,30.692,30.692,49512.107
2006-08-02 14:00:00,54.85,54.89,54.84,54.88,96132.99602457536,30.6976,30.72,30.692,30.7144,96132.996
2006-08-02 14:05:00,54.88,54.98,54.87,54.95,54933.14058547164,30.7144,30.7704,30.7088,30.7536,54933.1406
2006-08-02 14:10:00,54.98,55.0,54.94,54.99,119503.67425611374,30.7704,30.7816,30.748,30.776,119503.6743
2006-08-02 14:15:00,54.99,54.99,54.95,54.99,65534.27297915914,30.776,30.776,30.7536,30.776,65534.273
2006-08-02 14:20:00,54.99,55.04,54.98,55.01,43247.80146970245,30.776,30.8039,30.7704,30.7872,43247.8015
2006-08-02 14:25:00,55.01,55.01,54.86,54.91,100228.8880857728,30.7872,30.7872,30.7032,30.7312,100228.8881
2006-08-02 14:30:00,54.91,55.01,54.91,54.99,52885.19455487291,30.7312,30.7872,30.7312,30.776,52885.1946
2006-08-02 14:35:00,54.99,54.99,54.91,54.96,67823.15383688713,30.776,30.776,30.7312,30.7592,67823.1538
2006-08-02 14:40:00,54.96,55.01,54.91,54.93,56017.34730755331,30.7592,30.7872,30.7312,30.7424,56017.3473
2006-08-02 14:45:00,54.92,55.04,54.91,55.02,63004.4572943019,30.7368,30.8039,30.7312,30.7928,63004.4573
2006-08-02 14:50:00,55.01,55.02,54.89,54.95,97699.07240091555,30.7872,30.7928,30.72,30.7536,97699.0724
2006-08-02 14:55:00,54.94,55.02,54.94,54.99,37224.43079147091,30.748,30.7928,30.748,30.776,37224.4308
2006-08-02 15:00:00,54.99,55.0,54.92,54.95,89025.41862426215,30.776,30.7816,30.7368,30.7536,89025.4186
2006-08-02 15:05:00,54.93,54.98,54.89,54.89,73846.52451511867,30.7424,30.7704,30.72,30.72,73846.5245
2006-08-02 15:10:00,54.91,54.95,54.82,54.94,50957.71593783882,30.7312,30.7536,30.6808,30.748,50957.7159
2006-08-02 15:15:00,54.93,54.94,54.88,54.89,63847.72918925432,30.7424,30.748,30.7144,30.72,63847.7292
2006-08-02 15:20:00,54.9,54.99,54.9,54.96,71196.2414166968,30.7256,30.776,30.7256,30.7592,71196.2414
2006-08-02 15:25:00,54.94,54.95,54.88,54.92,42886.39922900856,30.748,30.7536,30.7144,30.7368,42886.3992
2006-08-02 15:30:00,54.92,54.99,54.91,54.96,80592.69967473799,30.7368,30.776,30.7312,30.7592,80592.6997
2006-08-02 15:35:00,54.96,54.96,54.87,54.93,51680.5204192266,30.7592,30.7592,30.7088,30.7424,51680.5204
2006-08-02 15:40:00,54.94,55.02,54.93,54.99,54692.20575834237,30.748,30.7928,30.7424,30.776,54692.2058
2006-08-02 15:45:00,54.99,55.02,54.94,54.95,48186.96542585232,30.776,30.7928,30.748,30.7536,48186.9654
2006-08-02 15:50:00,54.95,54.97,54.87,54.87,63847.72918925432,30.7536,30.7648,30.7088,30.7088,63847.7292
2006-08-02 15:55:00,54.87,54.97,54.87,54.97,91916.63654981328,30.7088,30.7648,30.7088,30.7648,91916.6365
2006-08-03 09:30:00,54.04,54.98,54.04,54.85,208408.62546681124,30.2443,30.7704,30.2443,30.6976,208408.6255
2006-08-03 09:35:00,54.89,54.95,54.82,54.95,82158.7760510782,30.72,30.7536,30.6808,30.7536,82158.7761
2006-08-03 09:40:00,54.95,55.03,54.83,54.91,169738.58571256476,30.7536,30.7984,30.6864,30.7312,169738.5857
2006-08-03 09:45:00,54.91,55.29,54.87,55.29,101072.15998072522,30.7312,30.9439,30.7088,30.9439,101072.16
2006-08-03 09:50:00,55.28,55.34,55.23,55.33,90832.4298277316,30.9383,30.9718,30.9103,30.9663,90832.4298
2006-08-03 09:55:00,55.33,55.58,55.3,55.54,98301.40946873873,30.9663,31.1062,30.9495,31.0838,98301.4095
2006-08-03 10:00:00,55.53,55.6,55.39,55.53,61317.91350439707,31.0782,31.1174,30.9998,31.0782,61317.9135
2006-08-03 10:05:00,55.5,55.54,55.46,55.5,63968.19660281894,31.0614,31.0838,31.039,31.0614,63968.1966
2006-08-03 10:10:00,55.5,55.56,55.41,55.48,71798.57848451994,31.0614,31.095,31.011,31.0502,71798.5785
2006-08-03 10:15:00,55.48,55.57,55.42,55.53,152752.68039995182,31.0502,31.1006,31.0166,31.0782,152752.6804
2006-08-03 10:20:00,55.52,55.53,55.4,55.46,64811.46849777136,31.0726,31.0782,31.0054,31.039,64811.4685
2006-08-03 10:25:00,55.43,55.43,55.31,55.36,80592.69967473799,31.0222,31.0222,30.9551,30.983,80592.6997
2006-08-03 10:30:00,55.34,55.34,55.23,55.26,53246.5967955668,30.9718,30.9718,30.9103,30.9271,53246.5968
2006-08-03 10:35:00,55.26,55.28,55.21,55.27,91434.76689555476,30.9271,30.9383,30.8991,30.9327,91434.7669
2006-08-03 10:40:00,55.23,55.31,55.22,55.27,78665.2210577039,30.9103,30.9551,30.9047,30.9327,78665.2211
2006-08-03 10:45:00,55.28,55.28,55.2,55.2,96132.99602457536,30.9383,30.9383,30.8935,30.8935,96132.996
2006-08-03 10:50:00,55.2,55.27,55.2,55.21,79749.42777978558,30.8935,30.9327,30.8935,30.8991,79749.4278
2006-08-03 10:55:00,55.22,55.28,55.21,55.28,39272.37682206964,30.9047,30.9383,30.8991,30.9383,39272.3768
2006-08-03 11:00:00,55.28,55.45,55.25,55.45,79508.49295265632,30.9383,31.0334,30.9215,31.0334,79508.493
2006-08-03 11:05:00,55.44,55.45,55.32,55.32,93362.24551258884,31.0278,31.0334,30.9607,30.9607,93362.2455
2006-08-03 11:10:00,55.33,55.35,55.2,55.21,48548.367666546204,30.9663,30.9774,30.8935,30.8991,48548.3677
2006-08-03 11:15:00,55.23,55.23,55.19,55.21,108179.73738103845,30.9103,30.9103,30.8879,30.8991,108179.7374
2006-08-03 11:20:00,55.21,55.24,55.18,55.23,51680.5204192266,30.8991,30.9159,30.8823,30.9103,51680.5204
2006-08-03 11:25:00,55.23,55.28,55.23,55.24,34333.21286591977,30.9103,30.9383,30.9103,30.9159,34333.2129
2006-08-03 11:30:00,55.23,55.28,55.22,55.24,34574.14769304903,30.9103,30.9383,30.9047,30.9159,34574.1477
2006-08-03 11:35:00,55.24,55.27,55.23,55.23,36983.49596434165,30.9159,30.9327,30.9103,30.9103,36983.496
2006-08-03 11:40:00,55.23,55.25,55.2,55.24,20479.46030598723,30.9103,30.9215,30.8935,30.9159,20479.4603
2006-08-03 11:45:00,55.23,55.26,55.19,55.2,35296.95217443682,30.9103,30.9271,30.8879,30.8935,35296.9522
2006-08-03 11:50:00,55.19,55.24,55.19,55.2,47343.693530899895,30.8879,30.9159,30.8879,30.8935,47343.6935
2006-08-03 11:55:00,55.2,55.23,55.2,55.21,27827.97253342971,30.8935,30.9103,30.8935,30.8991,27827.9725
2006-08-03 12:00:00,55.21,55.25,55.21,55.24,33369.47355740273,30.8991,30.9215,30.8991,30.9159,33369.4736
2006-08-03 12:05:00,55.25,55.35,55.24,55.35,40717.9857848452,30.9215,30.9774,30.9159,30.9774,40717.9858
2006-08-03 12:10:00,55.34,55.37,55.27,55.28,29153.114082640648,30.9718,30.9886,30.9327,30.9383,29153.1141
2006-08-03 12:15:00,55.27,55.27,55.2,55.21,18792.9165160824,30.9327,30.9327,30.8935,30.8991,18792.9165
2006-08-03 12:20:00,55.22,55.24,55.2,55.23,20238.52547885797,30.9047,30.9159,30.8935,30.9103,20238.5255
2006-08-03 12:25:00,55.23,55.27,55.23,55.27,27827.97253342971,30.9103,30.9327,30.9103,30.9327,27827.9725
2006-08-03 12:30:00,55.27,55.28,55.21,55.23,37344.89820503554,30.9327,30.9383,30.8991,30.9103,37344.8982
2006-08-03 12:35:00,55.23,55.24,55.19,55.21,63486.32694856042,30.9103,30.9159,30.8879,30.8991,63486.3269
2006-08-03 12:40:00,55.22,55.24,55.21,55.24,76376.34019997591,30.9047,30.9159,30.8991,30.9159,76376.3402
2006-08-03 12:45:00,55.24,55.25,55.23,55.24,30237.320804722327,30.9159,30.9215,30.9103,30.9159,30237.3208
2006-08-03 12:50:00,55.24,55.24,55.23,55.24,31923.86459462716,30.9159,30.9159,30.9103,30.9159,31923.8646
2006-08-03 12:55:00,55.24,55.25,55.21,55.21,60836.04385013854,30.9159,30.9215,30.8991,30.8991,60836.0439
2006-08-03 13:00:00,55.21,55.26,55.18,55.2,82881.58053246597,30.8991,30.9271,30.8823,30.8935,82881.5805
2006-08-03 13:05:00,55.19,55.26,55.19,55.21,33369.47355740273,30.8879,30.9271,30.8879,30.8991,33369.4736
2006-08-03 13:10:00,55.22,55.25,55.2,55.22,15660.763763402,30.9047,30.9215,30.8935,30.9047,15660.7638
2006-08-03 13:15:00,55.22,55.29,55.22,55.24,37103.96337790628,30.9047,30.9439,30.9047,30.9159,37103.9634
2006-08-03 13:20:00,55.25,55.38,55.23,55.36,28068.907360558973,30.9215,30.9942,30.9103,30.983,28068.9074
2006-08-03 13:25:00,55.35,55.37,55.33,55.37,34333.21286591977,30.9774,30.9886,30.9663,30.9886,34333.2129
2006-08-03 13:30:00,55.38,55.43,55.38,55.42,63606.79436212505,30.9942,31.0222,30.9942,31.0166,63606.7944
2006-08-03 13:35:00,55.42,55.49,55.42,55.49,43970.60595109024,31.0166,31.0558,31.0166,31.0558,43970.606
2006-08-03 13:40:00,55.48,55.55,55.48,55.55,46982.291290206005,31.0502,31.0894,31.0502,31.0894,46982.2913
2006-08-03 13:45:00,55.54,55.6,55.54,55.58,59510.902300927606,31.0838,31.1174,31.0838,31.1062,59510.9023
2006-08-03 13:50:00,55.59,55.66,55.56,55.64,72159.98072521384,31.1118,31.1509,31.095,31.1397,72159.9807
2006-08-03 13:55:00,55.63,55.68,55.56,55.63,54933.14058547164,31.1342,31.1621,31.095,31.1342,54933.1406
2006-08-03 14:00:00,55.66,55.74,55.64,55.72,91193.8320684255,31.1509,31.1957,31.1397,31.1845,91193.8321
2006-08-03 14:05:00,55.71,55.74,55.67,55.72,76858.20985423443,31.1789,31.1957,31.1565,31.1845,76858.2099
2006-08-03 14:10:00,55.72,55.82,55.69,55.82,72882.78520660162,31.1845,31.2405,31.1677,31.2405,72882.7852
2006-08-03 14:15:00,55.81,55.9,55.81,55.85,136128.1773280328,31.2349,31.2853,31.2349,31.2573,136128.1773
2006-08-03 14:20:00,55.85,55.87,55.77,55.8,96614.86567883388,31.2573,31.2685,31.2125,31.2293,96614.8657
2006-08-03 14:25:00,55.79,55.92,55.78,55.92,72280.44813877846,31.2237,31.2965,31.2181,31.2965,72280.4481
2006-08-03 14:30:00,55.92,55.97,55.91,55.94,60113.23936875076,31.2965,31.3244,31.2909,31.3076,60113.2394
2006-08-03 14:35:00,55.94,56.02,55.94,56.01,91675.70172268404,31.3076,31.3524,31.3076,31.3468,91675.7017
2006-08-03 14:40:00,56.0,56.13,55.96,56.11,175641.48897723167,31.3412,31.414,31.3188,31.4028,175641.489
2006-08-03 14:45:00,56.11,56.14,56.06,56.12,75653.53571858813,31.4028,31.4196,31.3748,31.4084,75653.5357
2006-08-03 14:50:00,56.13,56.4,56.11,56.4,105288.5194554873,31.414,31.5651,31.4028,31.5651,105288.5195
2006-08-03 14:55:00,56.38,56.44,56.28,56.3,118780.86977472594,31.5539,31.5875,31.4979,31.5091,118780.8698
2006-08-03 15:00:00,56.3,56.38,56.26,56.36,111914.227201542,31.5091,31.5539,31.4867,31.5427,111914.2272
2006-08-03 15:05:00,56.36,56.38,56.29,56.3,149259.12540657754,31.5427,31.5539,31.5035,31.5091,149259.1254
2006-08-03 15:10:00,56.3,56.33,56.21,56.33,78906.15588483316,31.5091,31.5259,31.4588,31.5259,78906.1559
2006-08-03 15:15:00,56.34,56.34,56.29,56.31,84688.59173593544,31.5315,31.5315,31.5035,31.5147,84688.5917
2006-08-03 15:20:00,56.31,56.32,56.24,56.31,91434.76689555476,31.5147,31.5203,31.4755,31.5147,91434.7669
2006-08-03 15:25:00,56.31,56.4,56.31,56.38,88182.14672930974,31.5147,31.5651,31.5147,31.5539,88182.1467
2006-08-03 15:30:00,56.36,56.46,56.36,56.43,151066.136610047,31.5427,31.5987,31.5427,31.5819,151066.1366
2006-08-03 15:35:00,56.45,56.45,56.21,56.25,148295.3860980605,31.5931,31.5931,31.4588,31.4811,148295.3861
2006-08-03 15:40:00,56.26,56.37,56.23,56.31,119142.27201541985,31.4867,31.5483,31.4699,31.5147,119142.272
2006-08-03 15:45:00,56.29,56.31,56.18,56.22,107818.33514034454,31.5035,31.5147,31.442,31.4644,107818.3351
2006-08-03 15:50:00,56.22,56.28,56.21,56.27,212384.05011444408,31.4644,31.4979,31.4588,31.4923,212384.0501
2006-08-03 15:55:00,56.27,56.28,56.22,56.23,165401.75882423806,31.4923,31.4979,31.4644,31.4699,165401.7588
2006-08-04 09:30:00,57.46,57.64,57.46,57.48,75894.4705457174,32.1583,32.2591,32.1583,32.1695,75894.4705
2006-08-04 09:35:00,57.5,57.5,57.19,57.43,463679.0748102639,32.1807,32.1807,32.0072,32.1415,463679.0748
2006-08-04 09:40:00,57.42,57.69,57.42,57.68,163594.7476207686,32.136,32.2871,32.136,32.2815,163594.7476
2006-08-04 09:45:00,57.69,57.69,57.53,57.63,294783.7609926515,32.2871,32.2871,32.1975,32.2535,294783.761
2006-08-04 09:50:00,57.65,57.66,57.48,57.53,167570.17226840142,32.2647,32.2703,32.1695,32.1975,167570.1723
2006-08-04 09:55:00,57.53,57.57,57.43,57.53,177087.09794000725,32.1975,32.2199,32.1415,32.1975,177087.0979
2006-08-04 10:00:00,57.48,57.54,57.35,57.48,467895.4342850259,32.1695,32.2031,32.0968,32.1695,467895.4343
2006-08-04 10:05:00,57.48,57.5,57.36,57.39,140946.873870618,32.1695,32.1807,32.1024,32.1192,140946.8739
2006-08-04 10:10:00,57.39,57.39,57.32,57.35,164678.95434285028,32.1192,32.1192,32.08,32.0968,164678.9543
2006-08-04 10:15:00,57.35,57.36,57.19,57.25,168654.3789904831,32.0968,32.1024,32.0072,32.0408,168654.379
2006-08-04 10:20:00,57.25,57.26,57.19,57.19,156366.70280689074,32.0408,32.0464,32.0072,32.0072,156366.7028
2006-08-04 10:25:00,57.19,57.19,57.09,57.09,207926.7558125528,32.0072,32.0072,31.9513,31.9513,207926.7558
2006-08-04 10:30:00,57.09,57.19,57.08,57.19,145524.63558607397,31.9513,32.0072,31.9457,32.0072,145524.6356
2006-08-04 10:35:00,57.19,57.28,57.17,57.19,103722.4430791471,32.0072,32.0576,31.996,32.0072,103722.4431
2006-08-04 10:40:00,57.19,57.21,57.09,57.2,93723.64775328274,32.0072,32.0184,31.9513,32.0128,93723.6478
2006-08-04 10:45:00,57.21,57.24,57.14,57.16,49391.63956149862,32.0184,32.0352,31.9792,31.9904,49391.6396
2006-08-04 10:50:00,57.16,57.19,57.08,57.09,181182.9900012047,31.9904,32.0072,31.9457,31.9513,181182.99
2006-08-04 10:55:00,57.07,57.09,56.94,56.95,83002.04794603061,31.9401,31.9513,31.8673,31.8729,83002.0479
2006-08-04 11:00:00,56.94,56.94,56.82,56.9,120949.28321888932,31.8673,31.8673,31.8002,31.8449,120949.2832
2006-08-04 11:05:00,56.91,56.99,56.89,56.95,69630.16504035659,31.8505,31.8953,31.8393,31.8729,69630.165
2006-08-04 11:10:00,56.95,56.95,56.85,56.86,73244.18744729551,31.8729,31.8729,31.8169,31.8225,73244.1874
2006-08-04 11:15:00,56.87,56.94,56.87,56.91,101915.43187567763,31.8281,31.8673,31.8281,31.8505,101915.4319
2006-08-04 11:20:00,56.93,57.14,56.91,57.14,63968.19660281894,31.8617,31.9792,31.8505,31.9792,63968.1966
2006-08-04 11:25:00,57.13,57.17,57.13,57.15,90230.09275990844,31.9736,31.996,31.9736,31.9848,90230.0928
2006-08-04 11:30:00,57.16,57.21,57.15,57.19,73726.05710155403,31.9904,32.0184,31.9848,32.0072,73726.0571
2006-08-04 11:35:00,57.19,57.19,57.1,57.12,38308.63751355259,32.0072,32.0072,31.9569,31.9681,38308.6375
2006-08-04 11:40:00,57.12,57.16,57.08,57.09,46500.42163594748,31.9681,31.9904,31.9457,31.9513,46500.4216
2006-08-04 11:45:00,57.09,57.17,57.09,57.14,45295.74750030117,31.9513,31.996,31.9513,31.9792,45295.7475
2006-08-04 11:50:00,57.14,57.15,57.04,57.09,81315.50415612578,31.9792,31.9848,31.9233,31.9513,81315.5042
2006-08-04 11:55:00,57.06,57.08,56.96,56.99,28430.309601252862,31.9345,31.9457,31.8785,31.8953,28430.3096
2006-08-04 12:00:00,56.98,57.14,56.95,57.09,69630.16504035659,31.8897,31.9792,31.8729,31.9513,69630.165
2006-08-04 12:05:00,57.1,57.14,57.04,57.08,108541.13962173232,31.9569,31.9792,31.9233,31.9457,108541.1396
2006-08-04 12:10:00,57.08,57.11,57.0,57.0,36622.09372364776,31.9457,31.9625,31.9009,31.9009,36622.0937
2006-08-04 12:15:00,57.01,57.01,56.99,56.99,107336.46548608605,31.9065,31.9065,31.8953,31.8953,107336.4655
2006-08-04 12:20:00,56.99,57.01,56.98,56.99,78062.88398988075,31.8953,31.9065,31.8897,31.8953,78062.884
2006-08-04 12:25:00,56.98,57.08,56.9,57.08,88061.6793157451,31.8897,31.9457,31.8449,31.9457,88061.6793
2006-08-04 12:30:00,57.07,57.09,57.01,57.04,45175.280086736544,31.9401,31.9513,31.9065,31.9233,45175.2801
2006-08-04 12:35:00,57.04,57.05,56.92,56.92,20118.05806529334,31.9233,31.9289,31.8561,31.8561,20118.0581
2006-08-04 12:40:00,56.92,57.05,56.92,57.02,31803.397181062526,31.8561,31.9289,31.8561,31.9121,31803.3972
2006-08-04 12:45:00,57.02,57.11,56.99,57.04,62643.055053608005,31.9121,31.9625,31.8953,31.9233,62643.0551
2006-08-04 12:50:00,57.05,57.06,56.94,56.94,41802.19250692688,31.9289,31.9345,31.8673,31.8673,41802.1925
2006-08-04 12:55:00,56.93,57.06,56.89,57.04,48789.30249367547,31.8617,31.9345,31.8393,31.9233,48789.3025
2006-08-04 13:00:00,57.02,57.05,56.97,57.05,23973.015299361527,31.9121,31.9289,31.8841,31.9289,23973.0153
2006-08-04 13:05:00,57.04,57.05,57.0,57.02,24093.48271292616,31.9233,31.9289,31.9009,31.9121,24093.4827
2006-08-04 13:10:00,57.02,57.02,56.8,56.87,65413.80556559451,31.9121,31.9121,31.789,31.8281,65413.8056
2006-08-04 13:15:00,56.86,56.87,56.78,56.81,54933.14058547164,31.8225,31.8281,31.7778,31.7946,54933.1406
2006-08-04 13:20:00,56.8,56.84,56.72,56.72,58185.76075171667,31.789,31.8113,31.7442,31.7442,58185.7608
2006-08-04 13:25:00,56.72,56.76,56.63,56.67,87941.21190218047,31.7442,31.7666,31.6938,31.7162,87941.2119
2006-08-04 13:30:00,56.67,56.71,56.63,56.68,52041.9226599205,31.7162,31.7386,31.6938,31.7218,52041.9227
2006-08-04 13:35:00,56.68,56.68,56.49,56.5,57462.95627032888,31.7218,31.7218,31.6155,31.6211,57462.9563
2006-08-04 13:40:00,56.48,56.62,56.46,56.47,71196.2414166968,31.6099,31.6882,31.5987,31.6043,71196.2414
2006-08-04 13:45:00,56.48,56.48,56.35,56.36,66859.41452837008,31.6099,31.6099,31.5371,31.5427,66859.4145
2006-08-04 13:50:00,56.36,56.46,56.35,56.38,98542.34429586798,31.5427,31.5987,31.5371,31.5539,98542.3443
2006-08-04 13:55:00,56.38,56.42,56.32,56.41,56619.68437537647,31.5539,31.5763,31.5203,31.5707,56619.6844
2006-08-04 14:00:00,56.39,57.15,56.32,56.48,98301.40946873873,31.5595,31.9848,31.5203,31.6099,98301.4095
2006-08-04 14:05:00,56.48,56.48,56.37,56.41,32405.73424888568,31.6099,31.6099,31.5483,31.5707,32405.7342
2006-08-04 14:10:00,56.41,56.43,56.36,56.36,52523.79231417902,31.5707,31.5819,31.5427,31.5427,52523.7923
2006-08-04 14:15:00,56.36,56.36,56.31,56.32,37465.365618600175,31.5427,31.5427,31.5147,31.5203,37465.3656
2006-08-04 14:20:00,56.31,56.34,56.18,56.19,106372.72617756898,31.5147,31.5315,31.442,31.4476,106372.7262
2006-08-04 14:25:00,56.19,56.28,56.15,56.26,79628.96036622094,31.4476,31.4979,31.4252,31.4867,79628.9604
2006-08-04 14:30:00,56.26,56.26,56.03,56.06,128779.6651005903,31.4867,31.4867,31.358,31.3748,128779.6651
2006-08-04 14:35:00,56.06,56.16,56.03,56.11,62402.12022647874,31.3748,31.4308,31.358,31.4028,62402.1202
2006-08-04 14:40:00,56.11,56.15,56.04,56.15,57583.42368389351,31.4028,31.4252,31.3636,31.4252,57583.4237
2006-08-04 14:45:00,56.13,56.21,56.1,56.16,71919.04589808457,31.414,31.4588,31.3972,31.4308,71919.0459
2006-08-04 14:50:00,56.16,56.16,55.92,56.05,98783.27912299724,31.4308,31.4308,31.2965,31.3692,98783.2791
2006-08-04 14:55:00,56.05,56.05,55.87,55.93,89025.41862426215,31.3692,31.3692,31.2685,31.3021,89025.4186
2006-08-04 15:00:00,55.93,56.06,55.92,55.94,58426.69557884593,31.3021,31.3748,31.2965,31.3076,58426.6956
2006-08-04 15:05:00,55.93,55.98,55.82,55.98,58908.565233104455,31.3021,31.33,31.2405,31.33,58908.5652
2006-08-04 15:10:00,56.0,56.2,55.97,56.2,71196.2414166968,31.3412,31.4532,31.3244,31.4532,71196.2414
2006-08-04 15:15:00,56.19,56.19,55.99,56.11,52644.25972774365,31.4476,31.4476,31.3356,31.4028,52644.2597
2006-08-04 15:20:00,56.11,56.13,56.03,56.13,59029.03264666908,31.4028,31.414,31.358,31.414,59029.0326
2006-08-04 15:25:00,56.13,56.26,56.07,56.26,101192.62739428986,31.414,31.4867,31.3804,31.4867,101192.6274
2006-08-04 15:30:00,56.27,56.27,56.07,56.11,110227.68341163716,31.4923,31.4923,31.3804,31.4028,110227.6834
2006-08-04 15:35:00,56.11,56.14,56.07,56.14,74448.86158294183,31.4028,31.4196,31.3804,31.4196,74448.8616
2006-08-04 15:40:00,56.15,56.2,56.13,56.13,74328.39416937719,31.4252,31.4532,31.414,31.414,74328.3942
2006-08-04 15:45:00,56.12,56.28,56.07,56.28,83122.51535959524,31.4084,31.4979,31.3804,31.4979,83122.5154
2006-08-04 15:50:00,56.28,56.28,56.16,56.23,102156.3667028069,31.4979,31.4979,31.4308,31.4699,102156.3667
2006-08-04 15:55:00,56.23,56.25,56.16,56.19,61317.91350439707,31.4699,31.4811,31.4308,31.4476,61317.9135
2006-08-07 09:30:00,55.82,55.92,55.78,55.92,61920.25057222022,31.2405,31.2965,31.2181,31.2965,61920.2506
2006-08-07 09:35:00,55.95,55.95,55.77,55.77,54451.27093121311,31.3132,31.3132,31.2125,31.2125,54451.2709
2006-08-07 09:40:00,55.77,56.19,55.64,55.77,126129.38200216842,31.2125,31.4476,31.1397,31.2125,126129.382
2006-08-07 09:45:00,55.82,55.96,55.72,55.82,48066.49801228768,31.2405,31.3188,31.1845,31.2405,48066.498
2006-08-07 09:50:00,55.81,56.16,55.81,55.9,99626.55101794963,31.2349,31.4308,31.2349,31.2853,99626.551
2006-08-07 09:55:00,55.92,56.06,55.83,56.06,72882.78520660162,31.2965,31.3748,31.2461,31.3748,72882.7852
2006-08-07 10:00:00,56.07,56.08,55.97,56.03,61558.84833152633,31.3804,31.386,31.3244,31.358,61558.8483
2006-08-07 10:05:00,56.04,56.14,56.0,56.07,88543.54897000363,31.3636,31.4196,31.3412,31.3804,88543.549
2006-08-07 10:10:00,56.09,56.2,56.07,56.16,150463.79954222383,31.3916,31.4532,31.3804,31.4308,150463.7995
2006-08-07 10:15:00,56.16,56.29,56.11,56.24,96976.26791952776,31.4308,31.5035,31.4028,31.4755,96976.2679
2006-08-07 10:20:00,56.24,56.28,56.14,56.23,110709.55306589568,31.4755,31.4979,31.4196,31.4699,110709.5531
2006-08-07 10:25:00,56.23,56.27,56.2,56.21,86375.13552584028,31.4699,31.4923,31.4532,31.4588,86375.1355
2006-08-07 10:30:00,56.21,56.22,56.11,56.18,72641.85037947237,31.4588,31.4644,31.4028,31.442,72641.8504
2006-08-07 10:35:00,56.18,56.21,56.06,56.06,65534.27297915914,31.442,31.4588,31.3748,31.3748,65534.273
2006-08-07 10:40:00,56.06,56.1,55.99,55.99,82640.64570533672,31.3748,31.3972,31.3356,31.3356,82640.6457
2006-08-07 10:45:00,55.99,56.11,55.99,56.1,76617.27502710518,31.3356,31.4028,31.3356,31.3972,76617.275
2006-08-07 10:50:00,56.08,56.09,56.02,56.06,45536.68232743043,31.386,31.3916,31.3524,31.3748,45536.6823
2006-08-07 10:55:00,56.06,56.1,56.05,56.06,55415.01023973016,31.3748,31.3972,31.3692,31.3748,55415.0102
2006-08-07 11:00:00,56.05,56.05,55.94,55.99,64209.13142994821,31.3692,31.3692,31.3076,31.3356,64209.1314
2006-08-07 11:05:00,55.98,56.0,55.91,55.92,79990.36260691484,31.33,31.3412,31.2909,31.2965,79990.3626
2006-08-07 11:10:00,55.92,55.94,55.83,55.83,65895.67521985303,31.2965,31.3076,31.2461,31.2461,65895.6752
2006-08-07 11:15:00,55.81,55.88,55.76,55.85,67943.62125045176,31.2349,31.2741,31.2069,31.2573,67943.6213
2006-08-07 11:20:00,55.82,55.95,55.82,55.89,42765.93181544392,31.2405,31.3132,31.2405,31.2797,42765.9318
2006-08-07 11:25:00,55.89,55.89,55.76,55.76,33369.47355740273,31.2797,31.2797,31.2069,31.2069,33369.4736
2006-08-07 11:30:00,55.75,55.82,55.67,55.67,42284.0621611854,31.2013,31.2405,31.1565,31.1565,42284.0622
2006-08-07 11:35:00,55.67,55.76,55.67,55.76,32164.79942175642,31.1565,31.2069,31.1565,31.2069,32164.7994
2006-08-07 11:40:00,55.77,55.82,55.74,55.82,25418.62426213709,31.2125,31.2405,31.1957,31.2405,25418.6243
2006-08-07 11:45:00,55.82,55.9,55.77,55.9,36019.7566558246,31.2405,31.2853,31.2125,31.2853,36019.7567
2006-08-07 11:50:00,55.9,55.94,55.82,55.87,48066.49801228768,31.2853,31.3076,31.2405,31.2685,48066.498
2006-08-07 11:55:00,55.87,55.9,55.82,55.88,43127.33405613782,31.2685,31.2853,31.2405,31.2741,43127.3341
2006-08-07 12:00:00,55.9,55.92,55.87,55.92,70112.03469461511,31.2853,31.2965,31.2685,31.2965,70112.0347
2006-08-07 12:05:00,55.92,55.92,55.82,55.86,70714.37176243827,31.2965,31.2965,31.2405,31.2629,70714.3718
2006-08-07 12:10:00,55.86,55.87,55.77,55.83,55415.01023973016,31.2629,31.2685,31.2125,31.2461,55415.0102
2006-08-07 12:15:00,55.84,55.89,55.82,55.89,39754.24647632816,31.2517,31.2797,31.2405,31.2797,39754.2465
2006-08-07 12:20:00,55.89,55.94,55.88,55.94,54812.67317190701,31.2797,31.3076,31.2741,31.3076,54812.6732
2006-08-07 12:25:00,55.95,55.96,55.93,55.96,41681.72509336225,31.3132,31.3188,31.3021,31.3188,41681.7251
2006-08-07 12:30:00,55.97,56.0,55.93,55.95,35417.41958800145,31.3244,31.3412,31.3021,31.3132,35417.4196
2006-08-07 12:35:00,55.96,56.06,55.94,56.06,31923.86459462716,31.3188,31.3748,31.3076,31.3748,31923.8646
2006-08-07 12:40:00,56.05,56.13,55.98,56.01,58547.16299241056,31.3692,31.414,31.33,31.3468,58547.163
2006-08-07 12:45:00,56.02,56.1,56.01,56.03,33730.87579809662,31.3524,31.3972,31.3468,31.358,33730.8758
2006-08-07 12:50:00,56.02,56.04,55.91,55.92,37465.365618600175,31.3524,31.3636,31.2909,31.2965,37465.3656
2006-08-07 12:55:00,55.92,56.02,55.92,55.94,27105.168052041925,31.2965,31.3524,31.2965,31.3076,27105.1681
2006-08-07 13:00:00,55.96,55.96,55.87,55.88,38670.03975424648,31.3188,31.3188,31.2685,31.2741,38670.0398
2006-08-07 13:05:00,55.89,56.0,55.89,55.97,27225.63546560656,31.2797,31.3412,31.2797,31.3244,27225.6355
2006-08-07 13:10:00,55.97,56.02,55.97,55.97,31682.92976749789,31.3244,31.3524,31.3244,31.3244,31682.9298
2006-08-07 13:15:00,55.97,55.97,55.9,55.95,90471.02758703772,31.3244,31.3244,31.2853,31.3132,90471.0276
2006-08-07 13:20:00,55.96,55.97,55.92,55.95,57462.95627032888,31.3188,31.3244,31.2965,31.3132,57462.9563
2006-08-07 13:25:00,55.93,55.99,55.91,55.98,74207.92675581256,31.3021,31.3356,31.2909,31.33,74207.9268
2006-08-07 13:30:00,55.97,56.01,55.94,56.01,91555.2343091194,31.3244,31.3468,31.3076,31.3468,91555.2343
2006-08-07 13:35:00,55.98,55.99,55.93,55.98,51319.11817853271,31.33,31.3356,31.3021,31.33,51319.1182
2006-08-07 13:40:00,55.98,56.0,55.97,55.98,47343.693530899895,31.33,31.3412,31.3244,31.33,47343.6935
2006-08-07 13:45:00,55.98,55.99,55.92,55.94,31803.397181062526,31.33,31.3356,31.2965,31.3076,31803.3972
2006-08-07 13:50:00,55.94,55.94,55.82,55.87,39392.84423563426,31.3076,31.3076,31.2405,31.2685,39392.8442
2006-08-07 13:55:00,55.87,55.88,55.76,55.82,63606.79436212505,31.2685,31.2741,31.2069,31.2405,63606.7944
2006-08-07 14:00:00,55.82,55.82,55.66,55.66,112998.43392362368,31.2405,31.2405,31.1509,31.1509,112998.4339
2006-08-07 14:05:00,55.68,55.77,55.66,55.75,63968.19660281894,31.1621,31.2125,31.1509,31.2013,63968.1966
2006-08-07 14:10:00,55.76,55.79,55.74,55.77,91073.36465486088,31.2069,31.2237,31.1957,31.2125,91073.3647
2006-08-07 14:15:00,55.78,55.82,55.74,55.82,48066.49801228768,31.2181,31.2405,31.1957,31.2405,48066.498
2006-08-07 14:20:00,55.82,55.85,55.79,55.79,54571.73834477775,31.2405,31.2573,31.2237,31.2237,54571.7383
2006-08-07 14:25:00,55.81,55.81,55.76,55.78,76617.27502710518,31.2349,31.2349,31.2069,31.2181,76617.275
2006-08-07 14:30:00,55.77,55.8,55.75,55.78,56499.21696181184,31.2125,31.2293,31.2013,31.2181,56499.217
2006-08-07 14:35:00,55.79,55.82,55.73,55.76,45416.214913865806,31.2237,31.2405,31.1901,31.2069,45416.2149
2006-08-07 14:40:00,55.76,55.76,55.7,55.74,39392.84423563426,31.2069,31.2069,31.1733,31.1957,39392.8442
2006-08-07 14:45:00,55.74,55.79,55.73,55.75,42404.52957475004,31.1957,31.2237,31.1901,31.2013,42404.5296
2006-08-07 14:50:00,55.74,55.77,55.66,55.66,87579.80966148658,31.1957,31.2125,31.1509,31.1509,87579.8097
2006-08-07 14:55:00,55.66,55.72,55.65,55.67,56258.28213468257,31.1509,31.1845,31.1453,31.1565,56258.2821
2006-08-07 15:00:00,55.67,55.71,55.55,55.58,66738.94711480546,31.1565,31.1789,31.0894,31.1062,66738.9471
2006-08-07 15:05:00,55.58,55.59,55.48,55.49,68305.02349114565,31.1062,31.1118,31.0502,31.0558,68305.0235
2006-08-07 15:10:00,55.49,55.55,55.47,55.53,64088.66401638358,31.0558,31.0894,31.0446,31.0782,64088.664
2006-08-07 15:15:00,55.53,55.6,55.53,55.58,46982.291290206005,31.0782,31.1174,31.0782,31.1062,46982.2913
2006-08-07 15:20:00,55.59,55.67,55.57,55.57,74087.45934224792,31.1118,31.1565,31.1006,31.1006,74087.4593
2006-08-07 15:25:00,55.57,55.58,55.46,55.48,79990.36260691484,31.1006,31.1062,31.039,31.0502,79990.3626
2006-08-07 15:30:00,55.48,55.59,55.46,55.59,91314.29948199014,31.0502,31.1118,31.039,31.1118,91314.2995
2006-08-07 15:35:00,55.56,55.71,55.56,55.65,87820.74448861583,31.095,31.1789,31.095,31.1453,87820.7445
2006-08-07 15:40:00,55.64,55.66,55.52,55.53,75533.0683050235,31.1397,31.1509,31.0726,31.0782,75533.0683
2006-08-07 15:45:00,55.53,55.6,55.51,55.58,223226.11733526085,31.0782,31.1174,31.067,31.1062,223226.1173
2006-08-07 15:50:00,55.6,55.65,55.58,55.63,165160.8239971088,31.1174,31.1453,31.1062,31.1342,165160.824
2006-08-07 15:55:00,55.64,55.72,55.63,55.69,305023.49114564515,31.1397,31.1845,31.1342,31.1677,305023.4911
2006-08-08 09:30:00,55.73,55.86,55.69,55.78,108902.54186242622,31.1901,31.2629,31.1677,31.2181,108902.5419
2006-08-08 09:35:00,55.77,55.86,55.72,55.81,50716.78111070956,31.2125,31.2629,31.1845,31.2349,50716.7811
2006-08-08 09:40:00,55.78,55.81,55.64,55.67,58306.228165281296,31.2181,31.2349,31.1397,31.1565,58306.2282
2006-08-08 09:45:00,55.67,55.85,55.67,55.78,51078.18335140345,31.1565,31.2573,31.1565,31.2181,51078.1834
2006-08-08 09:50:00,55.78,55.78,55.72,55.77,63727.26177568968,31.2181,31.2181,31.1845,31.2125,63727.2618
2006-08-08 09:55:00,55.77,55.78,55.63,55.76,80954.10191543188,31.2125,31.2181,31.1342,31.2069,80954.1019
2006-08-08 10:00:00,55.79,55.87,55.79,55.83,99747.01843151428,31.2237,31.2685,31.2237,31.2461,99747.0184
2006-08-08 10:05:00,55.83,55.85,55.74,55.82,52403.32490061439,31.2461,31.2573,31.1957,31.2405,52403.3249
2006-08-08 10:10:00,55.82,55.93,55.81,55.81,92037.10396337791,31.2405,31.3021,31.2349,31.2349,92037.104
2006-08-08 10:15:00,55.82,55.83,55.75,55.79,84929.5265630647,31.2405,31.2461,31.2013,31.2237,84929.5266
2006-08-08 10:20:00,55.78,55.79,55.7,55.71,47946.03059872305,31.2181,31.2237,31.1733,31.1789,47946.0306
2006-08-08 10:25:00,55.72,55.72,55.6,55.6,117455.728225515,31.1845,31.1845,31.1174,31.1174,117455.7282
2006-08-08 10:30:00,55.59,55.69,55.58,55.67,49512.10697506325,31.1118,31.1677,31.1062,31.1565,49512.107
2006-08-08 10:35:00,55.67,55.72,55.63,55.72,43368.26888326708,31.1565,31.1845,31.1342,31.1845,43368.2689
2006-08-08 10:40:00,55.72,55.74,55.67,55.72,68907.36055896881,31.1845,31.1957,31.1565,31.1845,68907.3606
2006-08-08 10:45:00,55.72,55.75,55.69,55.69,65534.27297915914,31.1845,31.2013,31.1677,31.1677,65534.273
2006-08-08 10:50:00,55.7,55.77,55.69,55.74,38790.50716781111,31.1733,31.2125,31.1677,31.1957,38790.5072
2006-08-08 10:55:00,55.74,55.83,55.67,55.81,59390.43488736297,31.1957,31.2461,31.1565,31.2349,59390.4349
2006-08-08 11:00:00,55.81,55.81,55.67,55.72,48307.43283941694,31.2349,31.2349,31.1565,31.1845,48307.4328
2006-08-08 11:05:00,55.72,55.73,55.67,55.67,40356.58354415131,31.1845,31.1901,31.1565,31.1565,40356.5835
2006-08-08 11:10:00,55.64,55.64,55.58,55.6,36381.15889651849,31.1397,31.1397,31.1062,31.1174,36381.1589
2006-08-08 11:15:00,55.6,55.62,55.56,55.59,39995.18130345742,31.1174,31.1286,31.095,31.1118,39995.1813
2006-08-08 11:20:00,55.59,55.62,55.53,55.61,64931.93591133599,31.1118,31.1286,31.0782,31.123,64931.9359
2006-08-08 11:25:00,55.61,55.62,55.58,55.59,45416.214913865806,31.123,31.1286,31.1062,31.1118,45416.2149
2006-08-08 11:30:00,55.58,55.62,55.58,55.61,29634.98373689917,31.1062,31.1286,31.1062,31.123,29634.9837
2006-08-08 11:35:00,55.6,55.62,55.58,55.59,25780.026502830988,31.1174,31.1286,31.1062,31.1118,25780.0265
2006-08-08 11:40:00,55.58,55.61,55.58,55.61,11444.404288639924,31.1062,31.123,31.1062,31.123,11444.4043
2006-08-08 11:45:00,55.59,55.62,55.58,55.58,36742.56113721239,31.1118,31.1286,31.1062,31.1062,36742.5611
2006-08-08 11:50:00,55.6,55.62,55.58,55.59,18672.44910251777,31.1174,31.1286,31.1062,31.1118,18672.4491
2006-08-08 11:55:00,55.59,55.62,55.53,55.62,14215.154800626431,31.1118,31.1286,31.0782,31.1286,14215.1548
2006-08-08 12:00:00,55.62,55.62,55.58,55.62,21684.13444163354,31.1286,31.1286,31.1062,31.1286,21684.1344
2006-08-08 12:05:00,55.62,55.62,55.59,55.62,30960.12528611011,31.1286,31.1286,31.1118,31.1286,30960.1253
2006-08-08 12:10:00,55.62,55.63,55.58,55.59,57703.89109745815,31.1286,31.1342,31.1062,31.1118,57703.8911
2006-08-08 12:15:00,55.59,55.62,55.59,55.62,5902.903264666908,31.1118,31.1286,31.1118,31.1286,5902.9033
2006-08-08 12:20:00,55.62,55.62,55.61,55.61,21443.19961450428,31.1286,31.1286,31.123,31.123,21443.1996
2006-08-08 12:25:00,55.61,55.62,55.53,55.53,18551.98168895314,31.123,31.1286,31.0782,31.0782,18551.9817
2006-08-08 12:30:00,55.53,55.53,55.47,55.48,32285.26683532105,31.0782,31.0782,31.0446,31.0502,32285.2668
2006-08-08 12:35:00,55.48,55.52,55.48,55.52,17829.177207565357,31.0502,31.0726,31.0502,31.0726,17829.1772
2006-08-08 12:40:00,55.53,55.56,55.49,55.5,15058.426695578848,31.0782,31.095,31.0558,31.0614,15058.4267
2006-08-08 12:45:00,55.49,55.6,55.49,55.6,11444.404288639924,31.0558,31.1174,31.0558,31.1174,11444.4043
2006-08-08 12:50:00,55.6,55.62,55.59,55.59,20599.927719551863,31.1174,31.1286,31.1118,31.1118,20599.9277
2006-08-08 12:55:00,55.6,55.62,55.58,55.61,31682.92976749789,31.1174,31.1286,31.1062,31.123,31682.9298
2006-08-08 13:00:00,55.61,55.62,55.54,55.56,36381.15889651849,31.123,31.1286,31.0838,31.095,36381.1589
2006-08-08 13:05:00,55.56,55.58,55.52,55.54,18672.44910251777,31.095,31.1062,31.0726,31.0838,18672.4491
2006-08-08 13:10:00,55.55,55.58,55.52,55.58,14094.687387061802,31.0894,31.1062,31.0726,31.1062,14094.6874
2006-08-08 13:15:00,55.58,55.62,55.53,55.53,24454.884953620047,31.1062,31.1286,31.0782,31.0782,24454.885
2006-08-08 13:20:00,55.54,55.57,55.53,55.57,19274.786170340925,31.0838,31.1006,31.0782,31.1006,19274.7862
2006-08-08 13:25:00,55.57,55.57,55.52,55.53,37103.96337790628,31.1006,31.1006,31.0726,31.0782,37103.9634
2006-08-08 13:30:00,55.52,55.57,55.52,55.57,17106.37272617757,31.0726,31.1006,31.0726,31.1006,17106.3727
2006-08-08 13:35:00,55.57,55.57,55.54,55.54,18913.383929647032,31.1006,31.1006,31.0838,31.0838,18913.3839
2006-08-08 13:40:00,55.54,55.56,55.52,55.53,29153.114082640648,31.0838,31.095,31.0726,31.0782,29153.1141
2006-08-08 13:45:00,55.52,55.53,55.49,55.52,41320.32285266836,31.0726,31.0782,31.0558,31.0726,41320.3229
2006-08-08 13:50:00,55.52,55.57,55.52,55.55,39754.24647632816,31.0726,31.1006,31.0726,31.0894,39754.2465
2006-08-08 13:55:00,55.54,55.57,55.49,55.5,71919.04589808457,31.0838,31.1006,31.0558,31.0614,71919.0459
2006-08-08 14:00:00,55.48,55.59,55.48,55.57,53005.66196843754,31.0502,31.1118,31.0502,31.1006,53005.662
2006-08-08 14:05:00,55.57,55.58,55.53,55.58,36983.49596434165,31.1006,31.1062,31.0782,31.1062,36983.496
2006-08-08 14:10:00,55.58,55.78,55.57,55.78,96976.26791952776,31.1062,31.2181,31.1006,31.2181,96976.2679
2006-08-08 14:15:00,55.77,55.98,55.72,55.9,309721.72027466574,31.2125,31.33,31.1845,31.2853,309721.7203
2006-08-08 14:20:00,55.94,55.99,55.69,55.85,259727.743645344,31.3076,31.3356,31.1677,31.2573,259727.7436
2006-08-08 14:25:00,55.74,55.83,55.41,55.55,166847.36778701362,31.1957,31.2461,31.011,31.0894,166847.3678
2006-08-08 14:30:00,55.55,55.67,55.44,55.58,175641.48897723167,31.0894,31.1565,31.0278,31.1062,175641.489
2006-08-08 14:35:00,55.62,55.62,55.53,55.62,162269.60607155768,31.1286,31.1286,31.0782,31.1286,162269.6061
2006-08-08 14:40:00,55.61,55.76,55.56,55.59,190338.51343211663,31.123,31.2069,31.095,31.1118,190338.5134
2006-08-08 14:45:00,55.58,55.62,55.45,55.53,122997.22924948802,31.1062,31.1286,31.0334,31.0782,122997.2292
2006-08-08 14:50:00,55.52,55.52,55.23,55.26,175159.61932297316,31.0726,31.0726,30.9103,30.9271,175159.6193
2006-08-08 14:55:00,55.25,55.37,55.14,55.28,199855.43910372249,30.9215,30.9886,30.8599,30.9383,199855.4391
2006-08-08 15:00:00,55.27,55.35,55.19,55.19,65172.87073846525,30.9327,30.9774,30.8879,30.8879,65172.8707
2006-08-08 15:05:00,55.23,55.24,55.05,55.1,128297.7954463318,30.9103,30.9159,30.8095,30.8375,128297.7954
2006-08-08 15:10:00,55.08,55.13,55.04,55.04,140705.93904348876,30.8263,30.8543,30.8039,30.8039,140705.939
2006-08-08 15:15:00,55.04,55.1,54.8,54.81,90832.4298277316,30.8039,30.8375,30.6696,30.6752,90832.4298
2006-08-08 15:20:00,54.8,55.01,54.78,54.99,117214.79339838577,30.6696,30.7872,30.6584,30.776,117214.7934
2006-08-08 15:25:00,54.97,55.07,54.81,54.85,152391.27815925793,30.7648,30.8207,30.6752,30.6976,152391.2782
2006-08-08 15:30:00,54.85,54.94,54.74,54.92,171786.5317431635,30.6976,30.748,30.636,30.7368,171786.5317
2006-08-08 15:35:00,54.93,55.0,54.88,54.92,77099.1446813637,30.7424,30.7816,30.7144,30.7368,77099.1447
2006-08-08 15:40:00,54.93,55.09,54.9,55.09,68064.0886640164,30.7424,30.8319,30.7256,30.8319,68064.0887
2006-08-08 15:45:00,55.08,55.27,55.07,55.22,122635.82700879412,30.8263,30.9327,30.8207,30.9047,122635.827
2006-08-08 15:50:00,55.22,55.22,55.05,55.09,102638.23635706544,30.9047,30.9047,30.8095,30.8319,102638.2364
2006-08-08 15:55:00,55.1,55.12,55.04,55.05,108661.60703529695,30.8375,30.8487,30.8039,30.8095,108661.607
2006-08-09 09:30:00,55.4,55.76,55.39,55.65,195277.6773882665,31.0054,31.2069,30.9998,31.1453,195277.6774
2006-08-09 09:35:00,55.65,55.73,55.43,55.57,98903.74653656188,31.1453,31.1901,31.0222,31.1006,98903.7465
2006-08-09 09:40:00,55.53,55.6,55.35,55.35,119744.609083243,31.0782,31.1174,30.9774,30.9774,119744.6091
2006-08-09 09:45:00,55.35,55.56,55.31,55.52,101674.49704854838,30.9774,31.095,30.9551,31.0726,101674.497
2006-08-09 09:50:00,55.53,55.53,55.24,55.38,70112.03469461511,31.0782,31.0782,30.9159,30.9942,70112.0347
2006-08-09 09:55:00,55.38,55.46,55.22,55.24,85652.33104445248,30.9942,31.039,30.9047,30.9159,85652.331
2006-08-09 10:00:00,55.23,55.46,55.17,55.3,110468.61823876644,30.9103,31.039,30.8767,30.9495,110468.6182
2006-08-09 10:05:00,55.3,55.42,55.2,55.41,125527.04493434528,30.9495,31.0166,30.8935,31.011,125527.0449
2006-08-09 10:10:00,55.41,55.64,55.33,55.39,110227.68341163716,31.011,31.1397,30.9663,30.9998,110227.6834
2006-08-09 10:15:00,55.4,55.41,55.37,55.41,62040.71798578485,31.0054,31.011,30.9886,31.011,62040.718
2006-08-09 10:20:00,55.42,55.46,55.37,55.43,89386.82086495604,31.0166,31.039,30.9886,31.0222,89386.8209
2006-08-09 10:25:00,55.42,55.43,55.37,55.4,155041.5612576798,31.0166,31.0222,30.9886,31.0054,155041.5613
2006-08-09 10:30:00,55.39,55.44,55.33,55.33,58306.228165281296,30.9998,31.0278,30.9663,30.9663,58306.2282
2006-08-09 10:35:00,55.34,55.38,55.27,55.33,96494.39826526924,30.9718,30.9942,30.9327,30.9663,96494.3983
2006-08-09 10:40:00,55.34,55.41,55.28,55.41,48668.83508011083,30.9718,31.011,30.9383,31.011,48668.8351
2006-08-09 10:45:00,55.41,55.46,55.38,55.39,65172.87073846525,31.011,31.039,30.9942,30.9998,65172.8707
2006-08-09 10:50:00,55.4,55.47,55.32,55.32,39995.18130345742,31.0054,31.0446,30.9607,30.9607,39995.1813
2006-08-09 10:55:00,55.33,55.33,55.23,55.24,71798.57848451994,30.9663,30.9663,30.9103,30.9159,71798.5785
2006-08-09 11:00:00,55.26,55.45,55.25,55.41,55896.87989398869,30.9271,31.0334,30.9215,31.011,55896.8799
2006-08-09 11:05:00,55.41,55.48,55.33,55.45,38549.57234068185,31.011,31.0502,30.9663,31.0334,38549.5723
2006-08-09 11:10:00,55.45,55.47,55.3,55.37,47464.16094446453,31.0334,31.0446,30.9495,30.9886,47464.1609
2006-08-09 11:15:00,55.37,55.45,55.33,55.39,44091.07336465487,30.9886,31.0334,30.9663,30.9998,44091.0734
2006-08-09 11:20:00,55.38,55.39,55.29,55.39,44572.943018913385,30.9942,30.9998,30.9439,30.9998,44572.943
2006-08-09 11:25:00,55.36,55.38,55.28,55.37,51439.58559209734,30.983,30.9942,30.9383,30.9886,51439.5856
2006-08-09 11:30:00,55.38,55.38,55.33,55.33,64088.66401638358,30.9942,30.9942,30.9663,30.9663,64088.664
2006-08-09 11:35:00,55.33,55.33,55.3,55.33,57222.02144319962,30.9663,30.9663,30.9495,30.9663,57222.0214
2006-08-09 11:40:00,55.33,55.41,55.31,55.41,103963.37790627636,30.9663,31.011,30.9551,31.011,103963.3779
2006-08-09 11:45:00,55.39,55.41,55.33,55.36,50596.31369714493,30.9998,31.011,30.9663,30.983,50596.3137
2006-08-09 11:50:00,55.37,55.38,55.29,55.31,76858.20985423443,30.9886,30.9942,30.9439,30.9551,76858.2099
2006-08-09 11:55:00,55.3,55.32,55.24,55.28,33971.81062522588,30.9495,30.9607,30.9159,30.9383,33971.8106
2006-08-09 12:00:00,55.27,55.29,55.21,55.29,34333.21286591977,30.9327,30.9439,30.8991,30.9439,34333.2129
2006-08-09 12:05:00,55.29,55.29,55.21,55.24,26502.83098421877,30.9439,30.9439,30.8991,30.9159,26502.831
2006-08-09 12:10:00,55.23,55.24,55.19,55.21,34333.21286591977,30.9103,30.9159,30.8879,30.8991,34333.2129
2006-08-09 12:15:00,55.19,55.19,55.09,55.11,27346.102879171187,30.8879,30.8879,30.8319,30.8431,27346.1029
2006-08-09 12:20:00,55.11,55.11,54.99,54.99,43850.13853752561,30.8431,30.8431,30.776,30.776,43850.1385
2006-08-09 12:25:00,54.99,55.06,54.99,55.01,36983.49596434165,30.776,30.8151,30.776,30.7872,36983.496
2006-08-09 12:30:00,55.0,55.01,54.94,54.95,78906.15588483316,30.7816,30.7872,30.748,30.7536,78906.1559
2006-08-09 12:35:00,54.97,54.97,54.82,54.84,60595.10902300928,30.7648,30.7648,30.6808,30.692,60595.109
2006-08-09 12:40:00,54.84,54.91,54.8,54.82,52644.25972774365,30.692,30.7312,30.6696,30.6808,52644.2597
2006-08-09 12:45:00,54.82,54.83,54.68,54.68,38067.70268642333,30.6808,30.6864,30.6025,30.6025,38067.7027
2006-08-09 12:50:00,54.71,54.71,54.59,54.59,68666.42573183954,30.6193,30.6193,30.5521,30.5521,68666.4257
2006-08-09 12:55:00,54.58,54.66,54.58,54.66,28309.842187688235,30.5465,30.5913,30.5465,30.5913,28309.8422
2006-08-09 13:00:00,54.68,54.76,54.62,54.73,64570.5336706421,30.6025,30.6472,30.5689,30.6305,64570.5337
2006-08-09 13:05:00,54.71,54.83,54.71,54.79,44934.34525960728,30.6193,30.6864,30.6193,30.664,44934.3453
2006-08-09 13:10:00,54.79,54.81,54.75,54.77,51800.98783279124,30.664,30.6752,30.6416,30.6528,51800.9878
2006-08-09 13:15:00,54.77,54.78,54.62,54.7,57824.35851102277,30.6528,30.6584,30.5689,30.6137,57824.3585
2006-08-09 13:20:00,54.7,54.83,54.6,54.83,57462.95627032888,30.6137,30.6864,30.5577,30.6864,57462.9563
2006-08-09 13:25:00,54.83,54.84,54.67,54.78,124322.37079869896,30.6864,30.692,30.5969,30.6584,124322.3708
2006-08-09 13:30:00,54.78,54.79,54.7,54.78,75653.53571858813,30.6584,30.664,30.6137,30.6584,75653.5357
2006-08-09 13:35:00,54.75,54.82,54.75,54.77,55294.542826165525,30.6416,30.6808,30.6416,30.6528,55294.5428
2006-08-09 13:40:00,54.78,54.85,54.74,54.78,62643.055053608005,30.6584,30.6976,30.636,30.6584,62643.0551
2006-08-09 13:45:00,54.79,54.8,54.7,54.73,58185.76075171667,30.664,30.6696,30.6137,30.6305,58185.7608
2006-08-09 13:50:00,54.72,54.83,54.72,54.73,68666.42573183954,30.6249,30.6864,30.6249,30.6305,68666.4257
2006-08-09 13:55:00,54.74,54.77,54.55,54.58,62281.65281291412,30.636,30.6528,30.5297,30.5465,62281.6528
2006-08-09 14:00:00,54.58,54.68,54.58,54.64,70955.30658956752,30.5465,30.6025,30.5465,30.5801,70955.3066
2006-08-09 14:05:00,54.63,54.68,54.6,54.67,59269.96747379834,30.5745,30.6025,30.5577,30.5969,59269.9675
2006-08-09 14:10:00,54.67,54.67,54.47,54.47,85170.46139019396,30.5969,30.5969,30.4849,30.4849,85170.4614
2006-08-09 14:15:00,54.46,54.49,54.42,54.47,58185.76075171667,30.4793,30.4961,30.457,30.4849,58185.7608
2006-08-09 14:20:00,54.46,54.61,54.44,54.56,50596.31369714493,30.4793,30.5633,30.4681,30.5353,50596.3137
2006-08-09 14:25:00,54.55,54.56,54.42,54.5,45898.08456812433,30.5297,30.5353,30.457,30.5017,45898.0846
2006-08-09 14:30:00,54.5,54.6,54.44,54.44,49150.70473436936,30.5017,30.5577,30.4681,30.4681,49150.7047
2006-08-09 14:35:00,54.45,54.57,54.45,54.57,59269.96747379834,30.4737,30.5409,30.4737,30.5409,59269.9675
2006-08-09 14:40:00,54.54,54.57,54.33,54.33,79628.96036622094,30.5241,30.5409,30.4066,30.4066,79628.9604
2006-08-09 14:45:00,54.3,54.39,54.25,54.31,80833.63450186726,30.3898,30.4402,30.3618,30.3954,80833.6345
2006-08-09 14:50:00,54.31,54.31,54.21,54.22,87459.34224792194,30.3954,30.3954,30.3394,30.345,87459.3422
2006-08-09 14:55:00,54.23,54.3,54.12,54.16,103120.10601132397,30.3506,30.3898,30.2891,30.3114,103120.106
2006-08-09 15:00:00,54.16,54.23,54.14,54.21,124201.90338513434,30.3114,30.3506,30.3003,30.3394,124201.9034
2006-08-09 15:05:00,54.21,54.21,54.14,54.15,92037.10396337791,30.3394,30.3394,30.3003,30.3058,92037.104
2006-08-09 15:10:00,54.15,54.19,54.01,54.01,96494.39826526924,30.3058,30.3282,30.2275,30.2275,96494.3983
2006-08-09 15:15:00,54.01,54.06,54.0,54.06,102156.3667028069,30.2275,30.2555,30.2219,30.2555,102156.3667
2006-08-09 15:20:00,54.06,54.08,54.0,54.07,136489.57956872668,30.2555,30.2667,30.2219,30.2611,136489.5796
2006-08-09 15:25:00,54.07,54.11,53.97,53.98,78785.68847126853,30.2611,30.2835,30.2051,30.2107,78785.6885
2006-08-09 15:30:00,53.98,53.98,53.54,53.86,307553.3068305024,30.2107,30.2107,29.9645,30.1435,307553.3068
2006-08-09 15:35:00,53.85,53.87,53.81,53.82,169136.2486447416,30.1379,30.1491,30.1156,30.1212,169136.2486
2006-08-09 15:40:00,53.82,53.91,53.75,53.8,185399.3494759668,30.1212,30.1715,30.082,30.11,185399.3495
2006-08-09 15:45:00,53.81,53.82,53.62,53.66,171545.59691603424,30.1156,30.1212,30.0092,30.0316,171545.5969
2006-08-09 15:50:00,53.65,53.66,53.45,53.52,300084.32718949526,30.026,30.0316,29.9141,29.9533,300084.3272
2006-08-09 15:55:00,53.44,53.66,53.44,53.66,322250.33128538734,29.9085,30.0316,29.9085,30.0316,322250.3313
2006-08-10 09:30:00,53.17,53.38,53.15,53.33,139139.86266714855,29.7574,29.8749,29.7462,29.8469,139139.8627
2006-08-10 09:35:00,53.3,53.3,53.01,53.04,143958.5592097338,29.8301,29.8301,29.6678,29.6846,143958.5592
2006-08-10 09:40:00,53.02,53.18,52.96,53.13,219371.16010119265,29.6734,29.763,29.6398,29.735,219371.1601
2006-08-10 09:45:00,53.13,53.26,53.07,53.22,114082.64064570537,29.735,29.8077,29.7014,29.7854,114082.6406
2006-08-10 09:50:00,53.21,53.55,53.15,53.52,86134.200698711,29.7798,29.97,29.7462,29.9533,86134.2007
2006-08-10 09:55:00,53.52,53.72,53.48,53.67,136007.70991446814,29.9533,30.0652,29.9309,30.0372,136007.7099
2006-08-10 10:00:00,53.67,53.71,53.59,53.64,43006.86664257319,30.0372,30.0596,29.9924,30.0204,43006.8666
2006-08-10 10:05:00,53.67,53.77,53.64,53.67,87097.94000722806,30.0372,30.0932,30.0204,30.0372,87097.94
2006-08-10 10:10:00,53.67,53.74,53.61,53.69,77219.61209492834,30.0372,30.0764,30.0036,30.0484,77219.6121
2006-08-10 10:15:00,53.73,54.04,53.73,54.04,91193.8320684255,30.0708,30.2443,30.0708,30.2443,91193.8321
2006-08-10 10:20:00,54.03,54.05,53.88,54.03,154559.6916034213,30.2387,30.2499,30.1547,30.2387,154559.6916
2006-08-10 10:25:00,54.01,54.19,53.97,54.14,120708.34839176004,30.2275,30.3282,30.2051,30.3003,120708.3484
2006-08-10 10:30:00,54.12,54.14,54.03,54.03,115648.71702204554,30.2891,30.3003,30.2387,30.2387,115648.717
2006-08-10 10:35:00,54.04,54.15,54.02,54.15,123117.69666305266,30.2443,30.3058,30.2331,30.3058,123117.6967
2006-08-10 10:40:00,54.15,54.23,54.11,54.23,101915.43187567763,30.3058,30.3506,30.2835,30.3506,101915.4319
2006-08-10 10:45:00,54.23,54.26,54.12,54.14,130466.20889049514,30.3506,30.3674,30.2891,30.3003,130466.2089
2006-08-10 10:50:00,54.16,54.24,54.11,54.12,79628.96036622094,30.3114,30.3562,30.2835,30.2891,79628.9604
2006-08-10 10:55:00,54.12,54.23,54.1,54.21,48186.96542585232,30.2891,30.3506,30.2779,30.3394,48186.9654
2006-08-10 11:00:00,54.23,54.23,54.1,54.14,50114.4440428864,30.3506,30.3506,30.2779,30.3003,50114.444
2006-08-10 11:05:00,54.16,54.23,54.11,54.16,87579.80966148658,30.3114,30.3506,30.2835,30.3114,87579.8097
2006-08-10 11:10:00,54.16,54.2,54.09,54.19,49030.23732080473,30.3114,30.3338,30.2723,30.3282,49030.2373
2006-08-10 11:15:00,54.21,54.23,54.12,54.21,29032.646669076017,30.3394,30.3506,30.2891,30.3394,29032.6467
2006-08-10 11:20:00,54.21,54.22,54.11,54.13,47705.09577159379,30.3394,30.345,30.2835,30.2947,47705.0958
2006-08-10 11:25:00,54.13,54.19,54.11,54.18,62522.58764004338,30.2947,30.3282,30.2835,30.3226,62522.5876
2006-08-10 11:30:00,54.18,54.18,53.98,54.06,75653.53571858813,30.3226,30.3226,30.2107,30.2555,75653.5357
2006-08-10 11:35:00,54.06,54.08,53.93,53.96,78665.2210577039,30.2555,30.2667,30.1827,30.1995,78665.2211
2006-08-10 11:40:00,53.95,53.95,53.84,53.95,57462.95627032888,30.1939,30.1939,30.1324,30.1939,57462.9563
2006-08-10 11:45:00,53.95,54.11,53.95,54.09,38308.63751355259,30.1939,30.2835,30.1939,30.2723,38308.6375
2006-08-10 11:50:00,54.1,54.16,54.07,54.11,33971.81062522588,30.2779,30.3114,30.2611,30.2835,33971.8106
2006-08-10 11:55:00,54.11,54.23,54.11,54.22,48186.96542585232,30.2835,30.3506,30.2835,30.345,48186.9654
2006-08-10 12:00:00,54.23,54.23,54.08,54.08,85290.9288037586,30.3506,30.3506,30.2667,30.2667,85290.9288
2006-08-10 12:05:00,54.1,54.21,54.06,54.19,53728.466449825326,30.2779,30.3394,30.2555,30.3282,53728.4664
2006-08-10 12:10:00,54.19,54.26,54.11,54.21,52523.79231417902,30.3282,30.3674,30.2835,30.3394,52523.7923
2006-08-10 12:15:00,54.21,54.22,54.1,54.13,37585.8330321648,30.3394,30.345,30.2779,30.2947,37585.833
2006-08-10 12:20:00,54.13,54.21,54.13,54.21,25418.62426213709,30.2947,30.3394,30.2947,30.3394,25418.6243
2006-08-10 12:25:00,54.21,54.21,54.11,54.14,59029.03264666908,30.3394,30.3394,30.2835,30.3003,59029.0326
2006-08-10 12:30:00,54.14,54.21,54.11,54.16,35056.01734730756,30.3003,30.3394,30.2835,30.3114,35056.0173
2006-08-10 12:35:00,54.16,54.22,54.16,54.21,21202.264787375017,30.3114,30.345,30.3114,30.3394,21202.2648
2006-08-10 12:40:00,54.21,54.22,54.08,54.12,33489.94097096736,30.3394,30.345,30.2667,30.2891,33489.941
2006-08-10 12:45:00,54.13,54.13,53.96,53.98,49632.57438862788,30.2947,30.2947,30.1995,30.2107,49632.5744
2006-08-10 12:50:00,53.99,54.02,53.91,53.91,73966.9919286833,30.2163,30.2331,30.1715,30.1715,73966.9919
2006-08-10 12:55:00,53.91,54.06,53.91,54.02,29875.91856402844,30.1715,30.2555,30.1715,30.2331,29875.9186
2006-08-10 13:00:00,54.04,54.04,53.86,53.86,43488.73629683171,30.2443,30.2443,30.1435,30.1435,43488.7363
2006-08-10 13:05:00,53.84,53.89,53.78,53.78,51439.58559209734,30.1324,30.1603,30.0988,30.0988,51439.5856
2006-08-10 13:10:00,53.77,53.88,53.75,53.86,53728.466449825326,30.0932,30.1547,30.082,30.1435,53728.4664
2006-08-10 13:15:00,53.85,53.93,53.83,53.93,52885.19455487291,30.1379,30.1827,30.1268,30.1827,52885.1946
2006-08-10 13:20:00,53.93,53.99,53.92,53.99,34815.08252017829,30.1827,30.2163,30.1771,30.2163,34815.0825
2006-08-10 13:25:00,53.98,54.01,53.95,53.95,31682.92976749789,30.2107,30.2275,30.1939,30.1939,31682.9298
2006-08-10 13:30:00,53.96,54.08,53.91,54.06,54812.67317190701,30.1995,30.2667,30.1715,30.2555,54812.6732
2006-08-10 13:35:00,54.05,54.12,54.01,54.11,62522.58764004338,30.2499,30.2891,30.2275,30.2835,62522.5876
2006-08-10 13:40:00,54.11,54.19,53.91,54.13,80592.69967473799,30.2835,30.3282,30.1715,30.2947,80592.6997
2006-08-10 13:45:00,54.16,54.21,54.15,54.19,90350.56017347307,30.3114,30.3394,30.3058,30.3282,90350.5602
2006-08-10 13:50:00,54.2,54.23,54.19,54.21,50837.24852427419,30.3338,30.3506,30.3282,30.3394,50837.2485
2006-08-10 13:55:00,54.22,54.23,54.18,54.19,28912.179255511383,30.345,30.3506,30.3226,30.3282,28912.1793
2006-08-10 14:00:00,54.2,54.2,54.12,54.16,89627.7556920853,30.3338,30.3338,30.2891,30.3114,89627.7557
2006-08-10 14:05:00,54.18,54.23,54.15,54.23,64931.93591133599,30.3226,30.3506,30.3058,30.3506,64931.9359
2006-08-10 14:10:00,54.22,54.26,54.17,54.23,40115.64871702205,30.345,30.3674,30.317,30.3506,40115.6487
2006-08-10 14:15:00,54.21,54.23,54.12,54.16,49150.70473436936,30.3394,30.3506,30.2891,30.3114,49150.7047
2006-08-10 14:20:00,54.15,54.21,54.11,54.21,34694.615106613666,30.3058,30.3394,30.2835,30.3394,34694.6151
2006-08-10 14:25:00,54.21,54.23,54.16,54.2,51078.18335140345,30.3394,30.3506,30.3114,30.3338,51078.1834
2006-08-10 14:30:00,54.2,54.21,54.15,54.17,41922.65992049151,30.3338,30.3394,30.3058,30.317,41922.6599
2006-08-10 14:35:00,54.17,54.23,54.16,54.21,34092.27803879051,30.317,30.3506,30.3114,30.3394,34092.278
2006-08-10 14:40:00,54.21,54.23,54.13,54.13,44452.47560534876,30.3394,30.3506,30.2947,30.2947,44452.4756
2006-08-10 14:45:00,54.12,54.17,54.03,54.04,50234.91145645104,30.2891,30.317,30.2387,30.2443,50234.9115
2006-08-10 14:50:00,54.04,54.1,54.01,54.01,49993.976629321776,30.2443,30.2779,30.2275,30.2275,49993.9766
2006-08-10 14:55:00,54.01,54.06,53.96,54.06,60354.17419588002,30.2275,30.2555,30.1995,30.2555,60354.1742
2006-08-10 15:00:00,54.06,54.09,53.96,53.97,46982.291290206005,30.2555,30.2723,30.1995,30.2051,46982.2913
2006-08-10 15:05:00,53.99,54.12,53.98,54.1,40115.64871702205,30.2163,30.2891,30.2107,30.2779,40115.6487
2006-08-10 15:10:00,54.1,54.17,54.09,54.11,43729.67112396097,30.2779,30.317,30.2723,30.2835,43729.6711
2006-08-10 15:15:00,54.11,54.21,54.01,54.21,62402.12022647874,30.2835,30.3394,30.2275,30.3394,62402.1202
2006-08-10 15:20:00,54.22,54.22,54.09,54.11,61679.31574509096,30.345,30.345,30.2723,30.2835,61679.3157
2006-08-10 15:25:00,54.11,54.22,54.09,54.22,54330.803517648485,30.2835,30.345,30.2723,30.345,54330.8035
2006-08-10 15:30:00,54.22,54.23,54.14,54.23,61317.91350439707,30.345,30.3506,30.3003,30.3506,61317.9135
2006-08-10 15:35:00,54.22,54.23,54.12,54.21,105288.5194554873,30.345,30.3506,30.2891,30.3394,105288.5195
2006-08-10 15:40:00,54.21,54.23,54.15,54.21,117817.13046620892,30.3394,30.3506,30.3058,30.3394,117817.1305
2006-08-10 15:45:00,54.21,54.23,54.15,54.15,136248.6447415974,30.3394,30.3506,30.3058,30.3058,136248.6447
2006-08-10 15:50:00,54.17,54.21,54.07,54.14,83845.31984098302,30.317,30.3394,30.2611,30.3003,83845.3198
2006-08-10 15:55:00,54.15,54.16,54.09,54.15,198409.8301409469,30.3058,30.3114,30.2723,30.3058,198409.8301
2006-08-11 09:30:00,54.16,54.2,54.08,54.11,41199.855439103725,30.3114,30.3338,30.2667,30.2835,41199.8554
2006-08-11 09:35:00,54.11,54.11,53.96,54.08,55896.87989398869,30.2835,30.2835,30.1995,30.2667,55896.8799
2006-08-11 09:40:00,54.08,54.17,54.07,54.12,64450.066257077466,30.2667,30.317,30.2611,30.2891,64450.0663
2006-08-11 09:45:00,54.12,54.14,53.99,54.04,61558.84833152633,30.2891,30.3003,30.2163,30.2443,61558.8483
2006-08-11 09:50:00,54.03,54.03,53.82,53.82,48789.30249367547,30.2387,30.2387,30.1212,30.1212,48789.3025
2006-08-11 09:55:00,53.82,53.89,53.67,53.73,62883.98988073727,30.1212,30.1603,30.0372,30.0708,62883.9899
2006-08-11 10:00:00,53.73,53.98,53.67,53.98,79508.49295265632,30.0708,30.2107,30.0372,30.2107,79508.493
2006-08-11 10:05:00,53.98,54.07,53.91,53.91,101313.09480785448,30.2107,30.2611,30.1715,30.1715,101313.0948
2006-08-11 10:10:00,53.93,54.01,53.84,53.96,71919.04589808457,30.1827,30.2275,30.1324,30.1995,71919.0459
2006-08-11 10:15:00,53.93,54.0,53.91,53.93,50114.4440428864,30.1827,30.2219,30.1715,30.1827,50114.444
2006-08-11 10:20:00,53.95,54.17,53.95,54.17,53607.9990362607,30.1939,30.317,30.1939,30.317,53607.999
2006-08-11 10:25:00,54.19,54.29,54.08,54.23,58185.76075171667,30.3282,30.3842,30.2667,30.3506,58185.7608
2006-08-11 10:30:00,54.23,54.23,54.11,54.19,42163.59474762077,30.3506,30.3506,30.2835,30.3282,42163.5947
2006-08-11 10:35:00,54.21,54.29,54.19,54.26,62643.055053608005,30.3394,30.3842,30.3282,30.3674,62643.0551
2006-08-11 10:40:00,54.28,54.31,54.15,54.18,47584.62835802916,30.3786,30.3954,30.3058,30.3226,47584.6284
2006-08-11 10:45:00,54.18,54.26,54.17,54.26,63004.4572943019,30.3226,30.3674,30.317,30.3674,63004.4573
2006-08-11 10:50:00,54.26,54.3,54.21,54.22,43609.203710396345,30.3674,30.3898,30.3394,30.345,43609.2037
2006-08-11 10:55:00,54.21,54.35,54.21,54.24,30598.723045416216,30.3394,30.4178,30.3394,30.3562,30598.723
2006-08-11 11:00:00,54.24,54.27,54.17,54.21,15901.698590531263,30.3562,30.373,30.317,30.3394,15901.6986
2006-08-11 11:05:00,54.21,54.34,54.21,54.29,50475.8462835803,30.3394,30.4122,30.3394,30.3842,50475.8463
2006-08-11 11:10:00,54.32,54.35,54.3,54.33,30719.190458980847,30.401,30.4178,30.3898,30.4066,30719.1905
2006-08-11 11:15:00,54.32,54.33,54.27,54.28,33249.006143838094,30.401,30.4066,30.373,30.3786,33249.0061
2006-08-11 11:20:00,54.27,54.27,54.2,54.22,46018.55198168896,30.373,30.373,30.3338,30.345,46018.552
2006-08-11 11:25:00,54.22,54.28,54.19,54.27,54089.86869051922,30.345,30.3786,30.3282,30.373,54089.8687
2006-08-11 11:30:00,54.26,54.31,54.23,54.25,36501.62631008313,30.3674,30.3954,30.3506,30.3618,36501.6263
2006-08-11 11:35:00,54.27,54.31,54.26,54.26,36863.02855077702,30.373,30.3954,30.3674,30.3674,36863.0286
2006-08-11 11:40:00,54.26,54.26,54.25,54.26,14215.154800626431,30.3674,30.3674,30.3618,30.3674,14215.1548
2006-08-11 11:45:00,54.26,54.28,54.12,54.13,46139.01939525359,30.3674,30.3786,30.2891,30.2947,46139.0194
2006-08-11 11:50:00,54.13,54.16,54.0,54.01,65534.27297915914,30.2947,30.3114,30.2219,30.2275,65534.273
2006-08-11 11:55:00,54.01,54.01,53.91,53.93,73003.25262016625,30.2275,30.2275,30.1715,30.1827,73003.2526
2006-08-11 12:00:00,53.92,54.02,53.87,54.0,76014.93795928202,30.1771,30.2331,30.1491,30.2219,76014.938
2006-08-11 12:05:00,53.99,54.0,53.93,54.0,26743.765811348032,30.2163,30.2219,30.1827,30.2219,26743.7658
2006-08-11 12:10:00,53.98,54.01,53.98,54.0,34092.27803879051,30.2107,30.2275,30.2107,30.2219,34092.278
2006-08-11 12:15:00,53.99,54.01,53.96,54.01,27466.57029273581,30.2163,30.2275,30.1995,30.2275,27466.5703
2006-08-11 12:20:00,54.01,54.09,54.01,54.06,22286.471509456693,30.2275,30.2723,30.2275,30.2555,22286.4715
2006-08-11 12:25:00,54.05,54.08,54.01,54.08,22286.471509456693,30.2499,30.2667,30.2275,30.2667,22286.4715
2006-08-11 12:30:00,54.07,54.11,54.0,54.05,32164.79942175642,30.2611,30.2835,30.2219,30.2499,32164.7994
2006-08-11 12:35:00,54.03,54.12,54.03,54.11,25418.62426213709,30.2387,30.2891,30.2387,30.2835,25418.6243
2006-08-11 12:40:00,54.12,54.16,54.11,54.11,34453.680279484404,30.2891,30.3114,30.2835,30.2835,34453.6803
2006-08-11 12:45:00,54.14,54.14,54.08,54.11,15178.89410914348,30.3003,30.3003,30.2667,30.2835,15178.8941
2006-08-11 12:50:00,54.11,54.14,54.01,54.14,35176.48476087219,30.2835,30.3003,30.2275,30.3003,35176.4848
2006-08-11 12:55:00,54.11,54.14,54.08,54.11,57703.89109745815,30.2835,30.3003,30.2667,30.2835,57703.8911
2006-08-11 13:00:00,54.09,54.19,54.09,54.16,40597.518371280574,30.2723,30.3282,30.2723,30.3114,40597.5184
2006-08-11 13:05:00,54.16,54.2,54.1,54.14,46018.55198168896,30.3114,30.3338,30.2779,30.3003,46018.552
2006-08-11 13:10:00,54.14,54.19,54.13,54.19,21804.60185519817,30.3003,30.3282,30.2947,30.3282,21804.6019
2006-08-11 13:15:00,54.16,54.18,54.01,54.09,92518.97361763644,30.3114,30.3226,30.2275,30.2723,92518.9736
2006-08-11 13:20:00,54.08,54.19,54.07,54.17,101072.15998072522,30.2667,30.3282,30.2611,30.317,101072.16
2006-08-11 13:25:00,54.18,54.26,54.14,54.26,40477.05095771594,30.3226,30.3674,30.3003,30.3674,40477.051
2006-08-11 13:30:00,54.26,54.31,54.25,54.27,44091.07336465487,30.3674,30.3954,30.3618,30.373,44091.0734
2006-08-11 13:35:00,54.26,54.31,54.25,54.26,159498.85555957115,30.3674,30.3954,30.3618,30.3674,159498.8556
2006-08-11 13:40:00,54.26,54.33,54.26,54.32,40717.9857848452,30.3674,30.4066,30.3674,30.401,40717.9858
2006-08-11 13:45:00,54.31,54.34,54.26,54.32,32887.603903144205,30.3954,30.4122,30.3674,30.401,32887.6039
2006-08-11 13:50:00,54.31,54.41,54.3,54.4,39633.779062763526,30.3954,30.4514,30.3898,30.4458,39633.7791
2006-08-11 13:55:00,54.4,54.45,54.37,54.4,38549.57234068185,30.4458,30.4737,30.429,30.4458,38549.5723
2006-08-11 14:00:00,54.4,54.46,54.31,54.33,49632.57438862788,30.4458,30.4793,30.3954,30.4066,49632.5744
2006-08-11 14:05:00,54.34,54.4,54.33,54.34,25900.49391639562,30.4122,30.4458,30.4066,30.4122,25900.4939
2006-08-11 14:10:00,54.33,54.33,54.25,54.26,19756.65582459945,30.4066,30.4066,30.3618,30.3674,19756.6558
2006-08-11 14:15:00,54.25,54.32,54.23,54.26,32164.79942175642,30.3618,30.401,30.3506,30.3674,32164.7994
2006-08-11 14:20:00,54.26,54.29,54.11,54.14,69991.56728105048,30.3674,30.3842,30.2835,30.3003,69991.5673
2006-08-11 14:25:00,54.15,54.15,54.03,54.05,38067.70268642333,30.3058,30.3058,30.2387,30.2499,38067.7027
2006-08-11 14:30:00,54.05,54.09,53.98,54.06,49271.17214793399,30.2499,30.2723,30.2107,30.2555,49271.1721
2006-08-11 14:35:00,54.06,54.11,54.04,54.07,35176.48476087219,30.2555,30.2835,30.2443,30.2611,35176.4848
2006-08-11 14:40:00,54.07,54.16,54.04,54.05,30960.12528611011,30.2611,30.3114,30.2443,30.2499,30960.1253
2006-08-11 14:45:00,54.05,54.06,53.93,54.0,32405.73424888568,30.2499,30.2555,30.1827,30.2219,32405.7342
2006-08-11 14:50:00,54.0,54.02,53.96,53.97,35176.48476087219,30.2219,30.2331,30.1995,30.2051,35176.4848
2006-08-11 14:55:00,53.97,54.04,53.96,54.04,32044.33200819179,30.2051,30.2443,30.1995,30.2443,32044.332
2006-08-11 15:00:00,54.03,54.05,53.94,53.99,21081.797373810383,30.2387,30.2499,30.1883,30.2163,21081.7974
2006-08-11 15:05:00,53.99,54.14,53.99,54.07,72159.98072521384,30.2163,30.3003,30.2163,30.2611,72159.9807
2006-08-11 15:10:00,54.05,54.08,53.97,54.07,43850.13853752561,30.2499,30.2667,30.2051,30.2611,43850.1385
2006-08-11 15:15:00,54.08,54.11,53.96,53.96,35658.354415130714,30.2667,30.2835,30.1995,30.1995,35658.3544
2006-08-11 15:20:00,53.96,53.97,53.87,53.96,47102.75870377063,30.1995,30.2051,30.1491,30.1995,47102.7587
2006-08-11 15:25:00,53.96,54.04,53.95,54.04,50716.78111070956,30.1995,30.2443,30.1939,30.2443,50716.7811
2006-08-11 15:30:00,54.04,54.17,54.03,54.14,35778.82182869534,30.2443,30.317,30.2387,30.3003,35778.8218
2006-08-11 15:35:00,54.13,54.31,54.06,54.3,40115.64871702205,30.2947,30.3954,30.2555,30.3898,40115.6487
2006-08-11 15:40:00,54.3,54.3,54.23,54.26,49873.50921575714,30.3898,30.3898,30.3506,30.3674,49873.5092
2006-08-11 15:45:00,54.25,54.29,54.2,54.21,59510.902300927606,30.3618,30.3842,30.3338,30.3394,59510.9023
2006-08-11 15:50:00,54.21,54.31,54.21,54.24,47464.16094446453,30.3394,30.3954,30.3394,30.3562,47464.1609
2006-08-11 15:55:00,54.24,54.26,54.21,54.26,102397.30152993616,30.3562,30.3674,30.3394,30.3674,102397.3015
2006-08-14 09:30:00,54.43,54.79,54.43,54.7,93603.18033971812,30.4626,30.664,30.4626,30.6137,93603.1803
2006-08-14 09:35:00,54.7,54.7,54.56,54.61,82279.24346464282,30.6137,30.6137,30.5353,30.5633,82279.2435
2006-08-14 09:40:00,54.62,54.7,54.58,54.63,75653.53571858813,30.5689,30.6137,30.5465,30.5745,75653.5357
2006-08-14 09:45:00,54.63,54.63,54.45,54.45,98783.27912299724,30.5745,30.5745,30.4737,30.4737,98783.2791
2006-08-14 09:50:00,54.44,54.64,54.39,54.6,88182.14672930974,30.4681,30.5801,30.4402,30.5577,88182.1467
2006-08-14 09:55:00,54.62,54.69,54.6,54.69,116612.4563305626,30.5689,30.6081,30.5577,30.6081,116612.4563
2006-08-14 10:00:00,54.69,54.72,54.53,54.55,64691.00108420673,30.6081,30.6249,30.5185,30.5297,64691.0011
2006-08-14 10:05:00,54.55,54.56,54.4,54.41,105047.58462835805,30.5297,30.5353,30.4458,30.4514,105047.5846
2006-08-14 10:10:00,54.42,54.55,54.42,54.45,80954.10191543188,30.457,30.5297,30.457,30.4737,80954.1019
2006-08-14 10:15:00,54.42,54.44,54.31,54.35,45777.617154559695,30.457,30.4681,30.3954,30.4178,45777.6172
2006-08-14 10:20:00,54.34,54.55,54.31,54.54,63968.19660281894,30.4122,30.5297,30.3954,30.5241,63968.1966
2006-08-14 10:25:00,54.54,54.54,54.32,54.47,41440.79026623299,30.5241,30.5241,30.401,30.4849,41440.7903
2006-08-14 10:30:00,54.43,54.6,54.43,54.5,77821.94916275148,30.4626,30.5577,30.4626,30.5017,77821.9492
2006-08-14 10:35:00,54.48,54.5,54.39,54.4,36140.22406938923,30.4905,30.5017,30.4402,30.4458,36140.2241
2006-08-14 10:40:00,54.4,54.41,54.34,54.35,39633.779062763526,30.4458,30.4514,30.4122,30.4178,39633.7791
2006-08-14 10:45:00,54.35,54.43,54.29,54.43,58547.16299241056,30.4178,30.4626,30.3842,30.4626,58547.163
2006-08-14 10:50:00,54.46,54.55,54.42,54.46,76978.67726779907,30.4793,30.5297,30.457,30.4793,76978.6773
2006-08-14 10:55:00,54.45,54.47,54.36,54.47,55655.94506685942,30.4737,30.4849,30.4234,30.4849,55655.9451
2006-08-14 11:00:00,54.47,54.56,54.45,54.52,38790.50716781111,30.4849,30.5353,30.4737,30.5129,38790.5072
2006-08-14 11:05:00,54.51,54.61,54.51,54.6,45657.14974099507,30.5073,30.5633,30.5073,30.5577,45657.1497
2006-08-14 11:10:00,54.6,54.63,54.56,54.56,56619.68437537647,30.5577,30.5745,30.5353,30.5353,56619.6844
2006-08-14 11:15:00,54.56,54.61,54.53,54.54,63847.72918925432,30.5353,30.5633,30.5185,30.5241,63847.7292
2006-08-14 11:20:00,54.55,54.57,54.52,54.55,35296.95217443682,30.5297,30.5409,30.5129,30.5297,35296.9522
2006-08-14 11:25:00,54.55,54.65,54.55,54.61,52764.72714130828,30.5297,30.5857,30.5297,30.5633,52764.7271
2006-08-14 11:30:00,54.63,54.67,54.57,54.59,63606.79436212505,30.5745,30.5969,30.5409,30.5521,63606.7944
2006-08-14 11:35:00,54.58,54.59,54.52,54.53,29032.646669076017,30.5465,30.5521,30.5129,30.5185,29032.6467
2006-08-14 11:40:00,54.53,54.58,54.46,54.56,66136.6100469823,30.5185,30.5465,30.4793,30.5353,66136.61
2006-08-14 11:45:00,54.57,54.61,54.55,54.57,35899.28924225997,30.5409,30.5633,30.5297,30.5409,35899.2892
2006-08-14 11:50:00,54.55,54.6,54.5,54.59,52764.72714130828,30.5297,30.5577,30.5017,30.5521,52764.7271
2006-08-14 11:55:00,54.6,54.66,54.6,54.62,31562.462353933264,30.5577,30.5913,30.5577,30.5689,31562.4624
2006-08-14 12:00:00,54.64,54.65,54.62,54.65,54330.803517648485,30.5801,30.5857,30.5689,30.5857,54330.8035
2006-08-14 12:05:00,54.63,54.63,54.56,54.6,50475.8462835803,30.5745,30.5745,30.5353,30.5577,50475.8463
2006-08-14 12:10:00,54.6,54.66,54.59,54.65,51319.11817853271,30.5577,30.5913,30.5521,30.5857,51319.1182
2006-08-14 12:15:00,54.65,54.75,54.65,54.67,71919.04589808457,30.5857,30.6416,30.5857,30.5969,71919.0459
2006-08-14 12:20:00,54.69,54.7,54.67,54.7,24695.81978074931,30.6081,30.6137,30.5969,30.6137,24695.8198
2006-08-14 12:25:00,54.7,54.7,54.67,54.67,34815.08252017829,30.6137,30.6137,30.5969,30.5969,34815.0825
2006-08-14 12:30:00,54.67,54.67,54.64,54.67,30719.190458980847,30.5969,30.5969,30.5801,30.5969,30719.1905
2006-08-14 12:35:00,54.66,54.67,54.63,54.63,22527.406336585955,30.5913,30.5969,30.5745,30.5745,22527.4063
2006-08-14 12:40:00,54.63,54.64,54.59,54.6,19636.18841103482,30.5745,30.5801,30.5521,30.5577,19636.1884
2006-08-14 12:45:00,54.6,54.62,54.57,54.62,31201.06011323937,30.5577,30.5689,30.5409,30.5689,31201.0601
2006-08-14 12:50:00,54.62,54.63,54.57,54.57,32044.33200819179,30.5689,30.5745,30.5409,30.5409,32044.332
2006-08-14 12:55:00,54.56,54.56,54.52,54.54,22768.341163715217,30.5353,30.5353,30.5129,30.5241,22768.3412
2006-08-14 13:00:00,54.53,54.55,54.45,54.46,20599.927719551863,30.5185,30.5297,30.4737,30.4793,20599.9277
2006-08-14 13:05:00,54.46,54.56,54.46,54.55,28791.711841946755,30.4793,30.5353,30.4793,30.5297,28791.7118
2006-08-14 13:10:00,54.54,54.6,54.52,54.6,19274.786170340925,30.5241,30.5577,30.5129,30.5577,19274.7862
2006-08-14 13:15:00,54.6,54.63,54.52,54.52,44572.943018913385,30.5577,30.5745,30.5129,30.5129,44572.943
2006-08-14 13:20:00,54.51,54.55,54.51,54.55,28550.777014817493,30.5073,30.5297,30.5073,30.5297,28550.777
2006-08-14 13:25:00,54.55,54.56,54.52,54.53,30357.78821828696,30.5297,30.5353,30.5129,30.5185,30357.7882
2006-08-14 13:30:00,54.53,54.57,54.52,54.55,48789.30249367547,30.5185,30.5409,30.5129,30.5297,48789.3025
2006-08-14 13:35:00,54.57,54.58,54.54,54.54,19515.720997470187,30.5409,30.5465,30.5241,30.5241,19515.721
2006-08-14 13:40:00,54.56,54.56,54.5,54.52,16985.90531261294,30.5353,30.5353,30.5017,30.5129,16985.9053
2006-08-14 13:45:00,54.52,54.52,54.47,54.48,33008.07131670883,30.5129,30.5129,30.4849,30.4905,33008.0713
2006-08-14 13:50:00,54.49,54.49,54.41,54.43,41681.72509336225,30.4961,30.4961,30.4514,30.4626,41681.7251
2006-08-14 13:55:00,54.43,54.43,54.31,54.38,43850.13853752561,30.4626,30.4626,30.3954,30.4346,43850.1385
2006-08-14 14:00:00,54.37,54.5,54.37,54.37,54933.14058547164,30.429,30.5017,30.429,30.429,54933.1406
2006-08-14 14:05:00,54.4,54.4,54.29,54.29,49512.10697506325,30.4458,30.4458,30.3842,30.3842,49512.107
2006-08-14 14:10:00,54.29,54.29,54.16,54.18,32767.13648957957,30.3842,30.3842,30.3114,30.3226,32767.1365
2006-08-14 14:15:00,54.17,54.27,54.15,54.18,68786.89314540417,30.317,30.373,30.3058,30.3226,68786.8931
2006-08-14 14:20:00,54.16,54.17,54.02,54.02,33249.006143838094,30.3114,30.317,30.2331,30.2331,33249.0061
2006-08-14 14:25:00,54.03,54.26,54.03,54.23,36019.7566558246,30.2387,30.3674,30.2387,30.3506,36019.7567
2006-08-14 14:30:00,54.26,54.28,54.17,54.19,43006.86664257319,30.3674,30.3786,30.317,30.3282,43006.8666
2006-08-14 14:35:00,54.19,54.26,54.17,54.25,39151.909408505,30.3282,30.3674,30.317,30.3618,39151.9094
2006-08-14 14:40:00,54.26,54.26,54.08,54.08,33489.94097096736,30.3674,30.3674,30.2667,30.2667,33489.941
2006-08-14 14:45:00,54.08,54.12,54.01,54.09,37344.89820503554,30.2667,30.2891,30.2275,30.2723,37344.8982
2006-08-14 14:50:00,54.11,54.11,53.98,54.01,52282.85748704976,30.2835,30.2835,30.2107,30.2275,52282.8575
2006-08-14 14:55:00,54.01,54.01,53.91,54.0,80713.16708830262,30.2275,30.2275,30.1715,30.2219,80713.1671
2006-08-14 15:00:00,53.98,53.98,53.9,53.95,84206.72208167691,30.2107,30.2107,30.1659,30.1939,84206.7221
2006-08-14 15:05:00,53.94,53.95,53.83,53.85,64209.13142994821,30.1883,30.1939,30.1268,30.1379,64209.1314
2006-08-14 15:10:00,53.85,53.91,53.84,53.91,67220.81676906398,30.1379,30.1715,30.1324,30.1715,67220.8168
2006-08-14 15:15:00,53.9,53.91,53.83,53.84,81315.50415612578,30.1659,30.1715,30.1268,30.1324,81315.5042
2006-08-14 15:20:00,53.84,53.9,53.8,53.89,60715.57643657392,30.1324,30.1659,30.11,30.1603,60715.5764
2006-08-14 15:25:00,53.89,53.96,53.84,53.87,55896.87989398869,30.1603,30.1995,30.1324,30.1491,55896.8799
2006-08-14 15:30:00,53.87,53.9,53.79,53.9,32526.201662450312,30.1491,30.1659,30.1044,30.1659,32526.2017
2006-08-14 15:35:00,53.9,53.99,53.88,53.96,77340.07950849296,30.1659,30.2163,30.1547,30.1995,77340.0795
2006-08-14 15:40:00,53.98,54.05,53.92,54.05,71075.77400313216,30.2107,30.2499,30.1771,30.2499,71075.774
2006-08-14 15:45:00,54.04,54.07,53.98,53.98,53728.466449825326,30.2443,30.2611,30.2107,30.2107,53728.4664
2006-08-14 15:50:00,53.97,54.03,53.92,54.01,56017.34730755331,30.2051,30.2387,30.1771,30.2275,56017.3473
2006-08-14 15:55:00,54.0,54.04,53.98,54.0,64329.59884351284,30.2219,30.2443,30.2107,30.2219,64329.5988
2006-08-15 09:30:00,54.79,54.87,54.75,54.84,199132.63462233468,30.664,30.7088,30.6416,30.692,199132.6346
2006-08-15 09:35:00,54.84,54.94,54.79,54.89,150704.7343693531,30.692,30.748,30.664,30.72,150704.7344
2006-08-15 09:40:00,54.9,54.91,54.82,54.89,79749.42777978558,30.7256,30.7312,30.6808,30.72,79749.4278
2006-08-15 09:45:00,54.88,54.99,54.79,54.99,157691.8443561017,30.7144,30.776,30.664,30.776,157691.8444
2006-08-15 09:50:00,54.94,55.01,54.84,54.95,77340.07950849296,30.748,30.7872,30.692,30.7536,77340.0795
2006-08-15 09:55:00,54.94,54.95,54.79,54.86,77219.61209492834,30.748,30.7536,30.664,30.7032,77219.6121
2006-08-15 10:00:00,54.86,54.9,54.75,54.81,97458.1375737863,30.7032,30.7256,30.6416,30.6752,97458.1376
2006-08-15 10:05:00,54.83,54.95,54.83,54.94,83965.78725454766,30.6864,30.7536,30.6864,30.748,83965.7873
2006-08-15 10:10:00,54.93,55.0,54.93,54.96,119503.67425611374,30.7424,30.7816,30.7424,30.7592,119503.6743
2006-08-15 10:15:00,54.98,54.98,54.8,54.83,66979.88194193471,30.7704,30.7704,30.6696,30.6864,66979.8819
2006-08-15 10:20:00,54.84,54.86,54.73,54.79,86134.200698711,30.692,30.7032,30.6305,30.664,86134.2007
2006-08-15 10:25:00,54.79,54.9,54.77,54.9,36381.15889651849,30.664,30.7256,30.6528,30.7256,36381.1589
2006-08-15 10:30:00,54.89,54.99,54.86,54.96,65293.338152029886,30.72,30.776,30.7032,30.7592,65293.3382
2006-08-15 10:35:00,54.96,54.99,54.91,54.94,110227.68341163716,30.7592,30.776,30.7312,30.748,110227.6834
2006-08-15 10:40:00,54.94,55.03,54.93,55.0,148295.3860980605,30.748,30.7984,30.7424,30.7816,148295.3861
2006-08-15 10:45:00,55.02,55.05,54.98,54.99,128659.19768702568,30.7928,30.8095,30.7704,30.776,128659.1977
2006-08-15 10:50:00,54.99,54.99,54.87,54.89,63606.79436212505,30.776,30.776,30.7088,30.72,63606.7944
2006-08-15 10:55:00,54.87,54.9,54.84,54.87,54571.73834477775,30.7088,30.7256,30.692,30.7088,54571.7383
2006-08-15 11:00:00,54.88,54.95,54.87,54.94,73726.05710155403,30.7144,30.7536,30.7088,30.748,73726.0571
2006-08-15 11:05:00,54.94,54.96,54.92,54.96,69991.56728105048,30.748,30.7592,30.7368,30.7592,69991.5673
2006-08-15 11:10:00,54.96,55.06,54.94,55.0,80231.2974340441,30.7592,30.8151,30.748,30.7816,80231.2974
2006-08-15 11:15:00,55.0,55.03,54.94,54.97,86616.07035296953,30.7816,30.7984,30.748,30.7648,86616.0704
2006-08-15 11:20:00,54.98,54.98,54.9,54.94,62522.58764004338,30.7704,30.7704,30.7256,30.748,62522.5876
2006-08-15 11:25:00,54.94,54.94,54.89,54.93,26020.96132996025,30.748,30.748,30.72,30.7424,26020.9613
2006-08-15 11:30:00,54.92,54.94,54.85,54.89,68545.95831827492,30.7368,30.748,30.6976,30.72,68545.9583
2006-08-15 11:35:00,54.91,54.91,54.85,54.86,42163.59474762077,30.7312,30.7312,30.6976,30.7032,42163.5947
2006-08-15 11:40:00,54.84,54.88,54.83,54.87,30719.190458980847,30.692,30.7144,30.6864,30.7088,30719.1905
2006-08-15 11:45:00,54.86,54.86,54.8,54.85,68907.36055896881,30.7032,30.7032,30.6696,30.6976,68907.3606
2006-08-15 11:50:00,54.85,54.87,54.77,54.79,64088.66401638358,30.6976,30.7088,30.6528,30.664,64088.664
2006-08-15 11:55:00,54.8,54.89,54.79,54.89,67823.15383688713,30.6696,30.72,30.664,30.72,67823.1538
2006-08-15 12:00:00,54.88,54.89,54.83,54.84,54692.20575834237,30.7144,30.72,30.6864,30.692,54692.2058
2006-08-15 12:05:00,54.84,54.9,54.83,54.83,40115.64871702205,30.692,30.7256,30.6864,30.6864,40115.6487
2006-08-15 12:10:00,54.83,54.94,54.83,54.92,23491.145645103003,30.6864,30.748,30.6864,30.7368,23491.1456
2006-08-15 12:15:00,54.92,54.95,54.89,54.89,28430.309601252862,30.7368,30.7536,30.72,30.72,28430.3096
2006-08-15 12:20:00,54.89,54.98,54.89,54.98,23250.21081797374,30.72,30.7704,30.72,30.7704,23250.2108
2006-08-15 12:25:00,54.96,54.96,54.84,54.87,34212.74545235514,30.7592,30.7592,30.692,30.7088,34212.7455
2006-08-15 12:30:00,54.87,54.9,54.85,54.87,10480.664980122878,30.7088,30.7256,30.6976,30.7088,10480.665
2006-08-15 12:35:00,54.87,54.89,54.84,54.89,18070.11203469461,30.7088,30.72,30.692,30.72,18070.112
2006-08-15 12:40:00,54.89,54.97,54.89,54.97,41079.3880255391,30.72,30.7648,30.72,30.7648,41079.388
2006-08-15 12:45:00,54.97,54.98,54.94,54.95,25539.09167570173,30.7648,30.7704,30.748,30.7536,25539.0917
2006-08-15 12:50:00,54.95,55.03,54.94,55.01,23852.547885796896,30.7536,30.7984,30.748,30.7872,23852.5479
2006-08-15 12:55:00,55.0,55.06,55.0,55.06,33971.81062522588,30.7816,30.8151,30.7816,30.8151,33971.8106
2006-08-15 13:00:00,55.06,55.09,54.94,54.94,58908.565233104455,30.8151,30.8319,30.748,30.748,58908.5652
2006-08-15 13:05:00,54.92,54.93,54.85,54.85,17106.37272617757,30.7368,30.7424,30.6976,30.6976,17106.3727
2006-08-15 13:10:00,54.85,54.95,54.84,54.95,23852.547885796896,30.6976,30.7536,30.692,30.7536,23852.5479
2006-08-15 13:15:00,54.95,54.95,54.82,54.89,47223.22611733527,30.7536,30.7536,30.6808,30.72,47223.2261
2006-08-15 13:20:00,54.9,55.0,54.86,54.98,24936.75460787857,30.7256,30.7816,30.7032,30.7704,24936.7546
2006-08-15 13:25:00,54.99,55.03,54.96,54.96,17467.774966871464,30.776,30.7984,30.7592,30.7592,17467.775
2006-08-15 13:30:00,54.96,55.03,54.91,55.0,38067.70268642333,30.7592,30.7984,30.7312,30.7816,38067.7027
2006-08-15 13:35:00,55.01,55.07,54.99,55.01,36742.56113721239,30.7872,30.8207,30.776,30.7872,36742.5611
2006-08-15 13:40:00,54.99,55.03,54.94,54.99,19274.786170340925,30.776,30.7984,30.748,30.776,19274.7862
2006-08-15 13:45:00,54.99,55.04,54.95,55.02,47102.75870377063,30.776,30.8039,30.7536,30.7928,47102.7587
2006-08-15 13:50:00,55.04,55.11,55.03,55.06,44693.41043247802,30.8039,30.8431,30.7984,30.8151,44693.4104
2006-08-15 13:55:00,55.05,55.05,54.97,55.01,45054.81267317191,30.8095,30.8095,30.7648,30.7872,45054.8127
2006-08-15 14:00:00,55.0,55.08,54.93,54.97,36019.7566558246,30.7816,30.8263,30.7424,30.7648,36019.7567
2006-08-15 14:05:00,54.95,55.11,54.93,55.11,29634.98373689917,30.7536,30.8431,30.7424,30.8431,29634.9837
2006-08-15 14:10:00,55.11,55.12,55.04,55.06,58667.63040597519,30.8431,30.8487,30.8039,30.8151,58667.6304
2006-08-15 14:15:00,55.07,55.18,55.05,55.18,39995.18130345742,30.8207,30.8823,30.8095,30.8823,39995.1813
2006-08-15 14:20:00,55.18,55.26,55.12,55.25,60595.10902300928,30.8823,30.9271,30.8487,30.9215,60595.109
2006-08-15 14:25:00,55.23,55.29,55.2,55.23,85531.86363088785,30.9103,30.9439,30.8935,30.9103,85531.8636
2006-08-15 14:30:00,55.23,55.28,55.21,55.22,40838.45319840984,30.9103,30.9383,30.8991,30.9047,40838.4532
2006-08-15 14:35:00,55.22,55.33,55.22,55.28,62161.18539934948,30.9047,30.9663,30.9047,30.9383,62161.1854
2006-08-15 14:40:00,55.28,55.35,55.28,55.31,62402.12022647874,30.9383,30.9774,30.9383,30.9551,62402.1202
2006-08-15 14:45:00,55.3,55.37,55.29,55.33,102397.30152993616,30.9495,30.9886,30.9439,30.9663,102397.3015
2006-08-15 14:50:00,55.31,55.34,55.3,55.32,40477.05095771594,30.9551,30.9718,30.9495,30.9607,40477.051
2006-08-15 14:55:00,55.31,55.35,55.3,55.35,66859.41452837008,30.9551,30.9774,30.9495,30.9774,66859.4145
2006-08-15 15:00:00,55.35,55.41,55.31,55.32,69871.09986748586,30.9774,31.011,30.9551,30.9607,69871.0999
2006-08-15 15:05:00,55.31,55.41,55.26,55.37,52403.32490061439,30.9551,31.011,30.9271,30.9886,52403.3249
2006-08-15 15:10:00,55.36,55.37,55.28,55.28,111793.75978797735,30.983,30.9886,30.9383,30.9383,111793.7598
2006-08-15 15:15:00,55.29,55.29,55.23,55.23,58306.228165281296,30.9439,30.9439,30.9103,30.9103,58306.2282
2006-08-15 15:20:00,55.22,55.3,55.2,55.23,61197.44609083243,30.9047,30.9495,30.8935,30.9103,61197.4461
2006-08-15 15:25:00,55.23,55.24,55.09,55.12,105890.85652331046,30.9103,30.9159,30.8319,30.8487,105890.8565
2006-08-15 15:30:00,55.11,55.11,55.0,55.02,115528.24960848092,30.8431,30.8431,30.7816,30.7928,115528.2496
2006-08-15 15:35:00,55.02,55.14,55.02,55.09,95771.59378388149,30.7928,30.8599,30.7928,30.8319,95771.5938
2006-08-15 15:40:00,55.09,55.15,55.09,55.11,87218.40742079269,30.8319,30.8655,30.8319,30.8431,87218.4074
2006-08-15 15:45:00,55.1,55.14,55.04,55.04,120226.47873750151,30.8375,30.8599,30.8039,30.8039,120226.4787
2006-08-15 15:50:00,55.04,55.04,54.98,54.99,112516.56426936516,30.8039,30.8039,30.7704,30.776,112516.5643
2006-08-15 15:55:00,54.99,54.99,54.93,54.93,170581.8576075172,30.776,30.776,30.7424,30.7424,170581.8576
2006-08-16 09:30:00,55.4,55.43,55.24,55.26,99024.2139501265,31.0054,31.0222,30.9159,30.9271,99024.214
2006-08-16 09:35:00,55.26,55.49,55.26,55.46,92759.90844476572,30.9271,31.0558,30.9271,31.039,92759.9084
2006-08-16 09:40:00,55.45,55.56,55.38,55.4,125286.110107216,31.0334,31.095,30.9942,31.0054,125286.1101
2006-08-16 09:45:00,55.41,55.48,55.29,55.48,112877.96651005904,31.011,31.0502,30.9439,31.0502,112877.9665
2006-08-16 09:50:00,55.42,55.45,55.28,55.28,123358.63149018191,31.0166,31.0334,30.9383,30.9383,123358.6315
2006-08-16 09:55:00,55.28,55.35,55.24,55.25,97699.07240091555,30.9383,30.9774,30.9159,30.9215,97699.0724
2006-08-16 10:00:00,55.2,55.24,55.12,55.23,84809.05914950007,30.8935,30.9159,30.8487,30.9103,84809.0591
2006-08-16 10:05:00,55.22,55.36,55.2,55.33,68184.55607758102,30.9047,30.983,30.8935,30.9663,68184.5561
2006-08-16 10:10:00,55.35,55.36,55.19,55.21,176725.69569931336,30.9774,30.983,30.8879,30.8991,176725.6957
2006-08-16 10:15:00,55.2,55.25,55.18,55.19,86134.200698711,30.8935,30.9215,30.8823,30.8879,86134.2007
2006-08-16 10:20:00,55.17,55.23,55.16,55.22,88784.48379713288,30.8767,30.9103,30.8711,30.9047,88784.4838
2006-08-16 10:25:00,55.21,55.34,55.21,55.33,179857.84845199375,30.8991,30.9718,30.8991,30.9663,179857.8485
2006-08-16 10:30:00,55.32,55.32,55.11,55.12,60595.10902300928,30.9607,30.9607,30.8431,30.8487,60595.109
2006-08-16 10:35:00,55.12,55.19,55.08,55.1,92880.37585833031,30.8487,30.8879,30.8263,30.8375,92880.3759
2006-08-16 10:40:00,55.09,55.24,55.09,55.23,37103.96337790628,30.8319,30.9159,30.8319,30.9103,37103.9634
2006-08-16 10:45:00,55.23,55.25,55.16,55.23,48789.30249367547,30.9103,30.9215,30.8711,30.9103,48789.3025
2006-08-16 10:50:00,55.23,55.33,55.2,55.33,42524.99698831466,30.9103,30.9663,30.8935,30.9663,42524.997
2006-08-16 10:55:00,55.33,55.37,55.22,55.28,52403.32490061439,30.9663,30.9886,30.9047,30.9383,52403.3249
2006-08-16 11:00:00,55.29,55.32,55.19,55.21,39392.84423563426,30.9439,30.9607,30.8879,30.8991,39392.8442
2006-08-16 11:05:00,55.22,55.34,55.2,55.32,53246.5967955668,30.9047,30.9718,30.8935,30.9607,53246.5968
2006-08-16 11:10:00,55.32,55.34,55.21,55.34,61558.84833152633,30.9607,30.9718,30.8991,30.9718,61558.8483
2006-08-16 11:15:00,55.34,55.34,55.28,55.28,39272.37682206964,30.9718,30.9718,30.9383,30.9383,39272.3768
2006-08-16 11:20:00,55.28,55.29,55.22,55.28,38910.97458137574,30.9383,30.9439,30.9047,30.9383,38910.9746
2006-08-16 11:25:00,55.28,55.39,55.28,55.35,41079.3880255391,30.9383,30.9998,30.9383,30.9774,41079.388
2006-08-16 11:30:00,55.36,55.42,55.35,55.37,58667.63040597519,30.983,31.0166,30.9774,30.9886,58667.6304
2006-08-16 11:35:00,55.38,55.44,55.37,55.37,50114.4440428864,30.9942,31.0278,30.9886,30.9886,50114.444
2006-08-16 11:40:00,55.37,55.45,55.37,55.44,21925.069268762803,30.9886,31.0334,30.9886,31.0278,21925.0693
2006-08-16 11:45:00,55.43,55.44,55.39,55.44,22888.808577279848,31.0222,31.0278,30.9998,31.0278,22888.8086
2006-08-16 11:50:00,55.44,55.51,55.43,55.47,41199.855439103725,31.0278,31.067,31.0222,31.0446,41199.8554
2006-08-16 11:55:00,55.46,55.47,55.33,55.35,24334.417540055416,31.039,31.0446,30.9663,30.9774,24334.4175
2006-08-16 12:00:00,55.33,55.43,55.33,55.41,39754.24647632816,30.9663,31.0222,30.9663,31.011,39754.2465
2006-08-16 12:05:00,55.39,55.43,55.39,55.43,24936.75460787857,30.9998,31.0222,30.9998,31.0222,24936.7546
2006-08-16 12:10:00,55.43,55.47,55.41,55.47,54210.33610408385,31.0222,31.0446,31.011,31.0446,54210.3361
2006-08-16 12:15:00,55.46,55.51,55.43,55.47,56619.68437537647,31.039,31.067,31.0222,31.0446,56619.6844
2006-08-16 12:20:00,55.47,55.59,55.47,55.58,66257.07746054693,31.0446,31.1118,31.0446,31.1062,66257.0775
2006-08-16 12:25:00,55.56,55.56,55.48,55.53,65052.403324900624,31.095,31.095,31.0502,31.0782,65052.4033
2006-08-16 12:30:00,55.48,55.58,55.48,55.58,61438.380917961695,31.0502,31.1062,31.0502,31.1062,61438.3809
2006-08-16 12:35:00,55.59,55.65,55.53,55.58,60233.70678231539,31.1118,31.1453,31.0782,31.1062,60233.7068
2006-08-16 12:40:00,55.57,55.67,55.57,55.67,40115.64871702205,31.1006,31.1565,31.1006,31.1565,40115.6487
2006-08-16 12:45:00,55.66,55.67,55.63,55.66,32285.26683532105,31.1509,31.1565,31.1342,31.1509,32285.2668
2006-08-16 12:50:00,55.66,55.66,55.57,55.58,25539.09167570173,31.1509,31.1509,31.1006,31.1062,25539.0917
2006-08-16 12:55:00,55.58,55.58,55.52,55.56,44452.47560534876,31.1062,31.1062,31.0726,31.095,44452.4756
2006-08-16 13:00:00,55.55,55.56,55.49,55.55,20599.927719551863,31.0894,31.095,31.0558,31.0894,20599.9277
2006-08-16 13:05:00,55.55,55.63,55.54,55.63,30237.320804722327,31.0894,31.1342,31.0838,31.1342,30237.3208
2006-08-16 13:10:00,55.61,55.7,55.61,55.68,58788.09781953982,31.123,31.1733,31.123,31.1621,58788.0978
2006-08-16 13:15:00,55.67,55.7,55.62,55.63,38549.57234068185,31.1565,31.1733,31.1286,31.1342,38549.5723
2006-08-16 13:20:00,55.63,55.63,55.58,55.58,20118.05806529334,31.1342,31.1342,31.1062,31.1062,20118.0581
2006-08-16 13:25:00,55.58,55.67,55.57,55.64,30839.65787254548,31.1062,31.1565,31.1006,31.1397,30839.6579
2006-08-16 13:30:00,55.64,55.64,55.57,55.63,29032.646669076017,31.1397,31.1397,31.1006,31.1342,29032.6467
2006-08-16 13:35:00,55.62,55.63,55.52,55.57,35778.82182869534,31.1286,31.1342,31.0726,31.1006,35778.8218
2006-08-16 13:40:00,55.54,55.57,55.53,55.53,42765.93181544392,31.0838,31.1006,31.0782,31.0782,42765.9318
2006-08-16 13:45:00,55.53,55.56,55.48,55.56,23129.74340440911,31.0782,31.095,31.0502,31.095,23129.7434
2006-08-16 13:50:00,55.53,55.56,55.52,55.55,28430.309601252862,31.0782,31.095,31.0726,31.0894,28430.3096
2006-08-16 13:55:00,55.53,55.55,55.46,55.46,46982.291290206005,31.0782,31.0894,31.039,31.039,46982.2913
2006-08-16 14:00:00,55.46,55.53,55.43,55.52,41199.855439103725,31.039,31.0782,31.0222,31.0726,41199.8554
2006-08-16 14:05:00,55.51,55.53,55.46,55.5,48548.367666546204,31.067,31.0782,31.039,31.0614,48548.3677
2006-08-16 14:10:00,55.5,55.59,55.48,55.59,24213.95012649079,31.0614,31.1118,31.0502,31.1118,24213.9501
2006-08-16 14:15:00,55.59,55.63,55.5,55.52,66377.54487411155,31.1118,31.1342,31.0614,31.0726,66377.5449
2006-08-16 14:20:00,55.52,55.58,55.5,55.53,21925.069268762803,31.0726,31.1062,31.0614,31.0782,21925.0693
2006-08-16 14:25:00,55.53,55.57,55.49,55.49,36742.56113721239,31.0782,31.1006,31.0558,31.0558,36742.5611
2006-08-16 14:30:00,55.48,55.53,55.48,55.53,47343.693530899895,31.0502,31.0782,31.0502,31.0782,47343.6935
2006-08-16 14:35:00,55.53,55.6,55.53,55.57,60354.17419588002,31.0782,31.1174,31.0782,31.1006,60354.1742
2006-08-16 14:40:00,55.58,55.66,55.58,55.66,60113.23936875076,31.1062,31.1509,31.1062,31.1509,60113.2394
2006-08-16 14:45:00,55.65,55.66,55.53,55.53,72400.9155523431,31.1453,31.1509,31.0782,31.0782,72400.9156
2006-08-16 14:50:00,55.52,55.63,55.52,55.63,44934.34525960728,31.0726,31.1342,31.0726,31.1342,44934.3453
2006-08-16 14:55:00,55.63,55.63,55.53,55.53,98301.40946873873,31.1342,31.1342,31.0782,31.0782,98301.4095
2006-08-16 15:00:00,55.54,55.63,55.53,55.63,44934.34525960728,31.0838,31.1342,31.0782,31.1342,44934.3453
2006-08-16 15:05:00,55.63,55.74,55.62,55.74,60354.17419588002,31.1342,31.1957,31.1286,31.1957,60354.1742
2006-08-16 15:10:00,55.74,55.77,55.72,55.76,90471.02758703772,31.1957,31.2125,31.1845,31.2069,90471.0276
2006-08-16 15:15:00,55.75,55.83,55.74,55.83,59149.50006023371,31.2013,31.2461,31.1957,31.2461,59149.5001
2006-08-16 15:20:00,55.83,55.86,55.81,55.81,72400.9155523431,31.2461,31.2629,31.2349,31.2349,72400.9156
2006-08-16 15:25:00,55.81,55.81,55.67,55.67,71919.04589808457,31.2349,31.2349,31.1565,31.1565,71919.0459
2006-08-16 15:30:00,55.67,55.77,55.67,55.74,82279.24346464282,31.1565,31.2125,31.1565,31.1957,82279.2435
2006-08-16 15:35:00,55.75,55.77,55.64,55.67,64329.59884351284,31.2013,31.2125,31.1397,31.1565,64329.5988
2006-08-16 15:40:00,55.66,55.68,55.62,55.62,104324.78014697024,31.1509,31.1621,31.1286,31.1286,104324.7801
2006-08-16 15:45:00,55.61,55.63,55.53,55.53,84688.59173593544,31.123,31.1342,31.0782,31.0782,84688.5917
2006-08-16 15:50:00,55.53,55.6,55.51,55.6,84086.25466811229,31.0782,31.1174,31.067,31.1174,84086.2547
2006-08-16 15:55:00,55.59,55.61,55.52,55.54,103120.10601132397,31.1118,31.123,31.0726,31.0838,103120.106
2006-08-17 09:30:00,55.39,55.5,55.37,55.49,7830.381881701001,30.9998,31.0614,30.9886,31.0558,7830.3819
2006-08-17 09:35:00,55.52,55.63,55.48,55.61,42886.39922900856,31.0726,31.1342,31.0502,31.123,42886.3992
2006-08-17 09:40:00,55.63,55.87,55.62,55.82,52162.39007348513,31.1342,31.2685,31.1286,31.2405,52162.3901
2006-08-17 09:45:00,55.82,55.85,55.7,55.72,71196.2414166968,31.2405,31.2573,31.1733,31.1845,71196.2414
2006-08-17 09:50:00,55.72,55.74,55.63,55.69,49391.63956149862,31.1845,31.1957,31.1342,31.1677,49391.6396
2006-08-17 09:55:00,55.68,55.94,55.67,55.86,58908.565233104455,31.1621,31.3076,31.1565,31.2629,58908.5652
2006-08-17 10:00:00,55.85,56.0,55.82,56.0,46500.42163594748,31.2573,31.3412,31.2405,31.3412,46500.4216
2006-08-17 10:05:00,55.99,56.0,55.87,55.93,67100.34935549935,31.3356,31.3412,31.2685,31.3021,67100.3494
2006-08-17 10:10:00,55.93,55.97,55.86,55.97,59992.77195518613,31.3021,31.3244,31.2629,31.3244,59992.772
2006-08-17 10:15:00,55.97,56.03,55.92,56.03,48668.83508011083,31.3244,31.358,31.2965,31.358,48668.8351
2006-08-17 10:20:00,56.03,56.06,55.98,56.03,70593.90434887364,31.358,31.3748,31.33,31.358,70593.9043
2006-08-17 10:25:00,56.04,56.06,56.0,56.02,73485.12227442478,31.3636,31.3748,31.3412,31.3524,73485.1223
2006-08-17 10:30:00,56.03,56.08,55.94,56.06,43850.13853752561,31.358,31.386,31.3076,31.3748,43850.1385
2006-08-17 10:35:00,56.04,56.05,55.97,55.97,41922.65992049151,31.3636,31.3692,31.3244,31.3244,41922.6599
2006-08-17 10:40:00,55.97,56.01,55.96,56.0,33971.81062522588,31.3244,31.3468,31.3188,31.3412,33971.8106
2006-08-17 10:45:00,56.01,56.09,56.01,56.08,51319.11817853271,31.3468,31.3916,31.3468,31.386,51319.1182
2006-08-17 10:50:00,56.09,56.13,56.06,56.11,45054.81267317191,31.3916,31.414,31.3748,31.4028,45054.8127
2006-08-17 10:55:00,56.11,56.2,56.09,56.18,42886.39922900856,31.4028,31.4532,31.3916,31.442,42886.3992
2006-08-17 11:00:00,56.18,56.22,56.09,56.11,51921.455246355865,31.442,31.4644,31.3916,31.4028,51921.4552
2006-08-17 11:05:00,56.11,56.2,56.11,56.2,59751.83712805687,31.4028,31.4532,31.4028,31.4532,59751.8371
2006-08-17 11:10:00,56.19,56.25,56.19,56.19,51439.58559209734,31.4476,31.4811,31.4476,31.4476,51439.5856
2006-08-17 11:15:00,56.18,56.23,56.16,56.22,46259.48680881822,31.442,31.4699,31.4308,31.4644,46259.4868
2006-08-17 11:20:00,56.22,56.25,56.14,56.16,36501.62631008313,31.4644,31.4811,31.4196,31.4308,36501.6263
2006-08-17 11:25:00,56.16,56.21,56.14,56.18,39392.84423563426,31.4308,31.4588,31.4196,31.442,39392.8442
2006-08-17 11:30:00,56.19,56.26,56.19,56.23,61076.978677267805,31.4476,31.4867,31.4476,31.4699,61076.9787
2006-08-17 11:35:00,56.24,56.26,56.19,56.26,54571.73834477775,31.4755,31.4867,31.4476,31.4867,54571.7383
2006-08-17 11:40:00,56.26,56.28,56.2,56.23,33971.81062522588,31.4867,31.4979,31.4532,31.4699,33971.8106
2006-08-17 11:45:00,56.22,56.31,56.22,56.31,30719.190458980847,31.4644,31.5147,31.4644,31.5147,30719.1905
2006-08-17 11:50:00,56.31,56.33,56.13,56.13,68907.36055896881,31.5147,31.5259,31.414,31.414,68907.3606
2006-08-17 11:55:00,56.18,56.26,56.18,56.26,24334.417540055416,31.442,31.4867,31.442,31.4867,24334.4175
2006-08-17 12:00:00,56.26,56.26,56.07,56.07,53246.5967955668,31.4867,31.4867,31.3804,31.3804,53246.5968
2006-08-17 12:05:00,56.08,56.11,56.01,56.07,45175.280086736544,31.386,31.4028,31.3468,31.3804,45175.2801
2006-08-17 12:10:00,56.06,56.09,56.05,56.07,26743.765811348032,31.3748,31.3916,31.3692,31.3804,26743.7658
2006-08-17 12:15:00,56.06,56.21,56.06,56.17,43850.13853752561,31.3748,31.4588,31.3748,31.4364,43850.1385
2006-08-17 12:20:00,56.19,56.28,56.18,56.21,39031.441994940375,31.4476,31.4979,31.442,31.4588,39031.442
2006-08-17 12:25:00,56.21,56.23,56.18,56.21,35778.82182869534,31.4588,31.4699,31.442,31.4588,35778.8218
2006-08-17 12:30:00,56.21,56.22,56.18,56.18,65534.27297915914,31.4588,31.4644,31.442,31.442,65534.273
2006-08-17 12:35:00,56.19,56.19,56.14,56.19,36019.7566558246,31.4476,31.4476,31.4196,31.4476,36019.7567
2006-08-17 12:40:00,56.19,56.23,56.18,56.21,28068.907360558973,31.4476,31.4699,31.442,31.4588,28068.9074
2006-08-17 12:45:00,56.21,56.25,56.21,56.23,23732.080472232265,31.4588,31.4811,31.4588,31.4699,23732.0805
2006-08-17 12:50:00,56.22,56.26,56.22,56.25,8553.186363088786,31.4644,31.4867,31.4644,31.4811,8553.1864
2006-08-17 12:55:00,56.25,56.29,56.23,56.29,16744.97048548368,31.4811,31.5035,31.4699,31.5035,16744.9705
2006-08-17 13:00:00,56.29,56.31,56.26,56.3,29634.98373689917,31.5035,31.5147,31.4867,31.5091,29634.9837
2006-08-17 13:05:00,56.29,56.34,56.28,56.28,21322.73220093965,31.5035,31.5315,31.4979,31.4979,21322.7322
2006-08-17 13:10:00,56.29,56.33,56.28,56.31,10721.59980725214,31.5035,31.5259,31.4979,31.5147,10721.5998
2006-08-17 13:15:00,56.33,56.39,56.31,56.38,22286.471509456693,31.5259,31.5595,31.5147,31.5539,22286.4715
2006-08-17 13:20:00,56.38,56.39,56.34,56.37,27466.57029273581,31.5539,31.5595,31.5315,31.5483,27466.5703
2006-08-17 13:25:00,56.36,56.4,56.36,56.36,29153.114082640648,31.5427,31.5651,31.5427,31.5427,29153.1141
2006-08-17 13:30:00,56.37,56.38,56.32,56.38,23009.27599084448,31.5483,31.5539,31.5203,31.5539,23009.276
2006-08-17 13:35:00,56.39,56.4,56.34,56.35,30116.853391157696,31.5595,31.5651,31.5315,31.5371,30116.8534
2006-08-17 13:40:00,56.35,56.37,56.33,56.36,23491.145645103003,31.5371,31.5483,31.5259,31.5427,23491.1456
2006-08-17 13:45:00,56.36,56.38,56.33,56.34,24816.28719431394,31.5427,31.5539,31.5259,31.5315,24816.2872
2006-08-17 13:50:00,56.35,56.38,56.24,56.24,37465.365618600175,31.5371,31.5539,31.4755,31.4755,37465.3656
2006-08-17 13:55:00,56.22,56.22,56.08,56.08,45054.81267317191,31.4644,31.4644,31.386,31.386,45054.8127
2006-08-17 14:00:00,56.09,56.19,56.08,56.16,44693.41043247802,31.3916,31.4476,31.386,31.4308,44693.4104
2006-08-17 14:05:00,56.16,56.17,56.13,56.16,39151.909408505,31.4308,31.4364,31.414,31.4308,39151.9094
2006-08-17 14:10:00,56.16,56.21,56.07,56.2,53969.40127695459,31.4308,31.4588,31.3804,31.4532,53969.4013
2006-08-17 14:15:00,56.2,56.2,56.05,56.05,41561.25767979762,31.4532,31.4532,31.3692,31.3692,41561.2577
2006-08-17 14:20:00,56.06,56.1,56.03,56.03,24936.75460787857,31.3748,31.3972,31.358,31.358,24936.7546
2006-08-17 14:25:00,56.03,56.07,55.99,56.03,39513.3116491989,31.358,31.3804,31.3356,31.358,39513.3116
2006-08-17 14:30:00,56.02,56.02,55.95,55.99,29032.646669076017,31.3524,31.3524,31.3132,31.3356,29032.6467
2006-08-17 14:35:00,55.97,56.1,55.97,56.07,52885.19455487291,31.3244,31.3972,31.3244,31.3804,52885.1946
2006-08-17 14:40:00,56.07,56.14,56.02,56.11,33369.47355740273,31.3804,31.4196,31.3524,31.4028,33369.4736
2006-08-17 14:45:00,56.11,56.11,56.08,56.1,15299.361522708108,31.4028,31.4028,31.386,31.3972,15299.3615
2006-08-17 14:50:00,56.1,56.26,56.1,56.19,60836.04385013854,31.3972,31.4867,31.3972,31.4476,60836.0439
2006-08-17 14:55:00,56.19,56.24,56.16,56.23,25539.09167570173,31.4476,31.4755,31.4308,31.4699,25539.0917
2006-08-17 15:00:00,56.23,56.24,56.12,56.16,38549.57234068185,31.4699,31.4755,31.4084,31.4308,38549.5723
2006-08-17 15:05:00,56.15,56.33,56.15,56.33,37103.96337790628,31.4252,31.5259,31.4252,31.5259,37103.9634
2006-08-17 15:10:00,56.33,56.41,56.31,56.35,67100.34935549935,31.5259,31.5707,31.5147,31.5371,67100.3494
2006-08-17 15:15:00,56.36,56.36,56.15,56.15,40958.92061197446,31.5427,31.5427,31.4252,31.4252,40958.9206
2006-08-17 15:20:00,56.17,56.26,56.17,56.24,35417.41958800145,31.4364,31.4867,31.4364,31.4755,35417.4196
2006-08-17 15:25:00,56.24,56.26,56.13,56.15,30478.25563185159,31.4755,31.4867,31.414,31.4252,30478.2556
2006-08-17 15:30:00,56.16,56.29,56.16,56.26,48909.769907240094,31.4308,31.5035,31.4308,31.4867,48909.7699
2006-08-17 15:35:00,56.26,56.28,56.07,56.09,70714.37176243827,31.4867,31.4979,31.3804,31.3916,70714.3718
2006-08-17 15:40:00,56.09,56.2,56.08,56.11,65293.338152029886,31.3916,31.4532,31.386,31.4028,65293.3382
2006-08-17 15:45:00,56.11,56.13,56.0,56.05,137212.38405011446,31.4028,31.414,31.3412,31.3692,137212.3841
2006-08-17 15:50:00,56.05,56.08,56.04,56.08,79147.09071196242,31.3692,31.386,31.3636,31.386,79147.0907
2006-08-17 15:55:00,56.08,56.1,56.06,56.09,58185.76075171667,31.386,31.3972,31.3748,31.3916,58185.7608
2006-08-18 09:30:00,56.09,56.09,55.83,55.85,362004.5777617155,31.3916,31.3916,31.2461,31.2573,362004.5778
2006-08-18 09:35:00,55.87,55.97,55.79,55.89,80713.16708830262,31.2685,31.3244,31.2237,31.2797,80713.1671
2006-08-18 09:40:00,55.88,55.95,55.87,55.94,82399.71087820745,31.2741,31.3132,31.2685,31.3076,82399.7109
2006-08-18 09:45:00,55.98,55.99,55.87,55.87,80954.10191543188,31.33,31.3356,31.2685,31.2685,80954.1019
2006-08-18 09:50:00,55.87,55.88,55.64,55.68,128900.13251415492,31.2685,31.2741,31.1397,31.1621,128900.1325
2006-08-18 09:55:00,55.69,55.81,55.62,55.8,100108.42067220816,31.1677,31.2349,31.1286,31.2293,100108.4207
2006-08-18 10:00:00,55.8,55.92,55.79,55.84,74207.92675581256,31.2293,31.2965,31.2237,31.2517,74207.9268
2006-08-18 10:05:00,55.85,55.91,55.78,55.88,70473.436935309,31.2573,31.2909,31.2181,31.2741,70473.4369
2006-08-18 10:10:00,55.9,55.92,55.81,55.87,85049.99397662932,31.2853,31.2965,31.2349,31.2685,85049.994
2006-08-18 10:15:00,55.87,55.92,55.77,55.77,62040.71798578485,31.2685,31.2965,31.2125,31.2125,62040.718
2006-08-18 10:20:00,55.77,55.82,55.67,55.69,94928.32188892906,31.2125,31.2405,31.1565,31.1677,94928.3219
2006-08-18 10:25:00,55.68,55.74,55.66,55.66,105529.45428261656,31.1621,31.1957,31.1509,31.1509,105529.4543
2006-08-18 10:30:00,55.67,55.72,55.67,55.71,61679.31574509096,31.1565,31.1845,31.1565,31.1789,61679.3157
2006-08-18 10:35:00,55.72,55.72,55.63,55.7,106372.72617756898,31.1845,31.1845,31.1342,31.1733,106372.7262
2006-08-18 10:40:00,55.67,55.72,55.67,55.7,86495.6029394049,31.1565,31.1845,31.1565,31.1733,86495.6029
2006-08-18 10:45:00,55.7,55.71,55.63,55.63,84086.25466811229,31.1733,31.1789,31.1342,31.1342,84086.2547
2006-08-18 10:50:00,55.63,55.67,55.62,55.67,42163.59474762077,31.1342,31.1565,31.1286,31.1565,42163.5947
2006-08-18 10:55:00,55.67,55.74,55.67,55.7,60956.51126370318,31.1565,31.1957,31.1565,31.1733,60956.5113
2006-08-18 11:00:00,55.69,55.79,55.69,55.79,42404.52957475004,31.1677,31.2237,31.1677,31.2237,42404.5296
2006-08-18 11:05:00,55.81,55.83,55.75,55.81,41561.25767979762,31.2349,31.2461,31.2013,31.2349,41561.2577
2006-08-18 11:10:00,55.81,55.81,55.68,55.68,62522.58764004338,31.2349,31.2349,31.1621,31.1621,62522.5876
2006-08-18 11:15:00,55.68,55.73,55.65,55.71,37344.89820503554,31.1621,31.1901,31.1453,31.1789,37344.8982
2006-08-18 11:20:00,55.7,55.73,55.62,55.64,91073.36465486088,31.1733,31.1901,31.1286,31.1397,91073.3647
2006-08-18 11:25:00,55.63,55.69,55.63,55.65,94325.9848211059,31.1342,31.1677,31.1342,31.1453,94325.9848
2006-08-18 11:30:00,55.64,55.65,55.53,55.56,89266.3534513914,31.1397,31.1453,31.0782,31.095,89266.3535
2006-08-18 11:35:00,55.54,55.64,55.54,55.63,42163.59474762077,31.0838,31.1397,31.0838,31.1342,42163.5947
2006-08-18 11:40:00,55.63,55.66,55.63,55.66,61076.978677267805,31.1342,31.1509,31.1342,31.1509,61076.9787
2006-08-18 11:45:00,55.65,55.67,55.53,55.54,60595.10902300928,31.1453,31.1565,31.0782,31.0838,60595.109
2006-08-18 11:50:00,55.56,55.59,55.48,55.48,38308.63751355259,31.095,31.1118,31.0502,31.0502,38308.6375
2006-08-18 11:55:00,55.48,55.59,55.48,55.57,29996.385977593065,31.0502,31.1118,31.0502,31.1006,29996.386
2006-08-18 12:00:00,55.58,55.59,55.48,55.55,42886.39922900856,31.1062,31.1118,31.0502,31.0894,42886.3992
2006-08-18 12:05:00,55.57,55.57,55.48,55.48,27466.57029273581,31.1006,31.1006,31.0502,31.0502,27466.5703
2006-08-18 12:10:00,55.48,55.48,55.42,55.43,42645.4644018793,31.0502,31.0502,31.0166,31.0222,42645.4644
2006-08-18 12:15:00,55.43,55.57,55.4,55.54,46379.95422238285,31.0222,31.1006,31.0054,31.0838,46379.9542
2006-08-18 12:20:00,55.55,55.64,55.54,55.62,119865.07649680764,31.0894,31.1397,31.0838,31.1286,119865.0765
2006-08-18 12:25:00,55.62,55.7,55.61,55.68,97217.20274665704,31.1286,31.1733,31.123,31.1621,97217.2027
2006-08-18 12:30:00,55.7,55.7,55.62,55.63,37947.2352728587,31.1733,31.1733,31.1286,31.1342,37947.2353
2006-08-18 12:35:00,55.64,55.67,55.56,55.59,19997.59065172871,31.1397,31.1565,31.095,31.1118,19997.5907
2006-08-18 12:40:00,55.59,55.71,55.59,55.71,27225.63546560656,31.1118,31.1789,31.1118,31.1789,27225.6355
2006-08-18 12:45:00,55.72,55.72,55.69,55.7,26623.2983977834,31.1845,31.1845,31.1677,31.1733,26623.2984
2006-08-18 12:50:00,55.69,55.69,55.58,55.58,31682.92976749789,31.1677,31.1677,31.1062,31.1062,31682.9298
2006-08-18 12:55:00,55.58,55.59,55.55,55.58,28430.309601252862,31.1062,31.1118,31.0894,31.1062,28430.3096
2006-08-18 13:00:00,55.58,55.59,55.56,55.57,64811.46849777136,31.1062,31.1118,31.095,31.1006,64811.4685
2006-08-18 13:05:00,55.56,55.65,55.56,55.6,37465.365618600175,31.095,31.1453,31.095,31.1174,37465.3656
2006-08-18 13:10:00,55.62,55.62,55.53,55.54,20720.395133116494,31.1286,31.1286,31.0782,31.0838,20720.3951
2006-08-18 13:15:00,55.53,55.57,55.47,55.57,29996.385977593065,31.0782,31.1006,31.0446,31.1006,29996.386
2006-08-18 13:20:00,55.57,55.6,55.53,55.54,43127.33405613782,31.1006,31.1174,31.0782,31.0838,43127.3341
2006-08-18 13:25:00,55.55,55.59,55.55,55.56,32164.79942175642,31.0894,31.1118,31.0894,31.095,32164.7994
2006-08-18 13:30:00,55.55,55.57,55.53,55.54,12528.6110107216,31.0894,31.1006,31.0782,31.0838,12528.611
2006-08-18 13:35:00,55.54,55.63,55.54,55.63,32044.33200819179,31.0838,31.1342,31.0838,31.1342,32044.332
2006-08-18 13:40:00,55.62,55.64,55.52,55.54,52403.32490061439,31.1286,31.1397,31.0726,31.0838,52403.3249
2006-08-18 13:45:00,55.54,55.57,55.52,55.57,31562.462353933264,31.0838,31.1006,31.0726,31.1006,31562.4624
2006-08-18 13:50:00,55.57,55.6,55.54,55.55,33971.81062522588,31.1006,31.1174,31.0838,31.0894,33971.8106
2006-08-18 13:55:00,55.58,55.58,55.47,55.51,20720.395133116494,31.1062,31.1062,31.0446,31.067,20720.3951
2006-08-18 14:00:00,55.5,55.53,55.48,55.53,27225.63546560656,31.0614,31.0782,31.0502,31.0782,27225.6355
2006-08-18 14:05:00,55.52,55.57,55.5,55.51,36983.49596434165,31.0726,31.1006,31.0614,31.067,36983.496
2006-08-18 14:10:00,55.51,55.51,55.46,55.48,35176.48476087219,31.067,31.067,31.039,31.0502,35176.4848
2006-08-18 14:15:00,55.48,55.58,55.47,55.55,51560.053005661975,31.0502,31.1062,31.0446,31.0894,51560.053
2006-08-18 14:20:00,55.55,55.55,55.46,55.5,25900.49391639562,31.0894,31.0894,31.039,31.0614,25900.4939
2006-08-18 14:25:00,55.5,55.58,55.45,55.58,49993.976629321776,31.0614,31.1062,31.0334,31.1062,49993.9766
2006-08-18 14:30:00,55.58,55.66,55.56,55.58,50716.78111070956,31.1062,31.1509,31.095,31.1062,50716.7811
2006-08-18 14:35:00,55.58,55.59,55.49,55.54,29634.98373689917,31.1062,31.1118,31.0558,31.0838,29634.9837
2006-08-18 14:40:00,55.53,55.59,55.53,55.54,36260.691482953865,31.0782,31.1118,31.0782,31.0838,36260.6915
2006-08-18 14:45:00,55.53,55.57,55.53,55.53,32164.79942175642,31.0782,31.1006,31.0782,31.0782,32164.7994
2006-08-18 14:50:00,55.53,55.55,55.5,55.54,39151.909408505,31.0782,31.0894,31.0614,31.0838,39151.9094
2006-08-18 14:55:00,55.54,55.55,55.53,55.53,36140.22406938923,31.0838,31.0894,31.0782,31.0782,36140.2241
2006-08-18 15:00:00,55.53,55.55,55.51,55.52,36140.22406938923,31.0782,31.0894,31.067,31.0726,36140.2241
2006-08-18 15:05:00,55.53,55.57,55.52,55.56,25298.156848572464,31.0782,31.1006,31.0726,31.095,25298.1568
2006-08-18 15:10:00,55.55,55.6,55.51,55.57,29875.91856402844,31.0894,31.1174,31.067,31.1006,29875.9186
2006-08-18 15:15:00,55.58,55.67,55.57,55.65,35176.48476087219,31.1062,31.1565,31.1006,31.1453,35176.4848
2006-08-18 15:20:00,55.64,55.7,55.62,55.7,51800.98783279124,31.1397,31.1733,31.1286,31.1733,51800.9878
2006-08-18 15:25:00,55.7,55.7,55.63,55.64,56137.814721117946,31.1733,31.1733,31.1342,31.1397,56137.8147
2006-08-18 15:30:00,55.63,55.64,55.58,55.58,47584.62835802916,31.1342,31.1397,31.1062,31.1062,47584.6284
2006-08-18 15:35:00,55.58,55.61,55.58,55.6,38067.70268642333,31.1062,31.123,31.1062,31.1174,38067.7027
2006-08-18 15:40:00,55.58,55.69,55.58,55.62,93844.11516684738,31.1062,31.1677,31.1062,31.1286,93844.1152
2006-08-18 15:45:00,55.62,55.66,55.6,55.66,68907.36055896881,31.1286,31.1509,31.1174,31.1509,68907.3606
2006-08-18 15:50:00,55.64,55.7,55.62,55.68,85772.79845801712,31.1397,31.1733,31.1286,31.1621,85772.7985
2006-08-18 15:55:00,55.68,55.72,55.67,55.72,84206.72208167691,31.1621,31.1845,31.1565,31.1845,84206.7221
2006-08-21 09:30:00,55.62,55.62,55.47,55.55,83845.31984098302,31.1286,31.1286,31.0446,31.0894,83845.3198
2006-08-21 09:35:00,55.58,55.58,55.36,55.46,56499.21696181184,31.1062,31.1062,30.983,31.039,56499.217
2006-08-21 09:40:00,55.45,55.45,55.28,55.28,62763.52246717264,31.0334,31.0334,30.9383,30.9383,62763.5225
2006-08-21 09:45:00,55.24,55.25,55.06,55.23,106854.59583182752,30.9159,30.9215,30.8151,30.9103,106854.5958
2006-08-21 09:50:00,55.23,55.27,54.95,55.04,116010.11926273943,30.9103,30.9327,30.7536,30.8039,116010.1193
2006-08-21 09:55:00,55.04,55.11,55.02,55.09,46620.88904951211,30.8039,30.8431,30.7928,30.8319,46620.889
2006-08-21 10:00:00,55.09,55.15,55.08,55.08,109745.81375737864,30.8319,30.8655,30.8263,30.8263,109745.8138
2006-08-21 10:05:00,55.09,55.2,55.08,55.19,164558.48692928563,30.8319,30.8935,30.8263,30.8879,164558.4869
2006-08-21 10:10:00,55.19,55.28,55.14,55.23,116732.92374412724,30.8879,30.9383,30.8599,30.9103,116732.9237
2006-08-21 10:15:00,55.24,55.3,55.21,55.23,101192.62739428986,30.9159,30.9495,30.8991,30.9103,101192.6274
2006-08-21 10:20:00,55.23,55.28,55.14,55.16,55655.94506685942,30.9103,30.9383,30.8599,30.8711,55655.9451
2006-08-21 10:25:00,55.15,55.15,54.89,54.89,86616.07035296953,30.8655,30.8655,30.72,30.72,86616.0704
2006-08-21 10:30:00,54.89,55.1,54.89,55.09,43609.203710396345,30.72,30.8375,30.72,30.8319,43609.2037
2006-08-21 10:35:00,55.09,55.15,55.01,55.01,95169.25671605831,30.8319,30.8655,30.7872,30.7872,95169.2567
2006-08-21 10:40:00,55.0,55.01,54.87,54.94,63004.4572943019,30.7816,30.7872,30.7088,30.748,63004.4573
2006-08-21 10:45:00,54.94,55.04,54.92,54.93,68305.02349114565,30.748,30.8039,30.7368,30.7424,68305.0235
2006-08-21 10:50:00,54.92,55.04,54.9,55.0,66859.41452837008,30.7368,30.8039,30.7256,30.7816,66859.4145
2006-08-21 10:55:00,54.99,54.99,54.82,54.9,85411.39621732323,30.776,30.776,30.6808,30.7256,85411.3962
2006-08-21 11:00:00,54.93,54.95,54.88,54.92,51439.58559209734,30.7424,30.7536,30.7144,30.7368,51439.5856
2006-08-21 11:05:00,54.91,55.06,54.89,55.06,39151.909408505,30.7312,30.8151,30.72,30.8151,39151.9094
2006-08-21 11:10:00,55.06,55.26,55.06,55.25,60474.641609444654,30.8151,30.9271,30.8151,30.9215,60474.6416
2006-08-21 11:15:00,55.23,55.25,55.19,55.23,37465.365618600175,30.9103,30.9215,30.8879,30.9103,37465.3656
2006-08-21 11:20:00,55.23,55.39,55.23,55.38,40115.64871702205,30.9103,30.9998,30.9103,30.9942,40115.6487
2006-08-21 11:25:00,55.36,55.44,55.32,55.43,23611.61305866764,30.983,31.0278,30.9607,31.0222,23611.6131
2006-08-21 11:30:00,55.44,55.56,55.43,55.54,55053.60799903626,31.0278,31.095,31.0222,31.0838,55053.608
2006-08-21 11:35:00,55.56,55.58,55.43,55.43,71557.64365739068,31.095,31.1062,31.0222,31.0222,71557.6437
2006-08-21 11:40:00,55.45,55.49,55.43,55.43,44091.07336465487,31.0334,31.0558,31.0222,31.0222,44091.0734
2006-08-21 11:45:00,55.45,55.46,55.41,55.41,30598.723045416216,31.0334,31.039,31.011,31.011,30598.723
2006-08-21 11:50:00,55.41,55.48,55.36,55.44,68545.95831827492,31.011,31.0502,30.983,31.0278,68545.9583
2006-08-21 11:55:00,55.44,55.45,55.4,55.42,58547.16299241056,31.0278,31.0334,31.0054,31.0166,58547.163
2006-08-21 12:00:00,55.41,55.45,55.37,55.38,25780.026502830988,31.011,31.0334,30.9886,30.9942,25780.0265
2006-08-21 12:05:00,55.38,55.47,55.37,55.47,62281.65281291412,30.9942,31.0446,30.9886,31.0446,62281.6528
2006-08-21 12:10:00,55.47,55.51,55.47,55.49,22166.00409589206,31.0446,31.067,31.0446,31.0558,22166.0041
2006-08-21 12:15:00,55.51,55.53,55.48,55.49,27105.168052041925,31.067,31.0782,31.0502,31.0558,27105.1681
2006-08-21 12:20:00,55.5,55.5,55.48,55.48,29273.58149620528,31.0614,31.0614,31.0502,31.0502,29273.5815
2006-08-21 12:25:00,55.49,55.5,55.44,55.44,30357.78821828696,31.0558,31.0614,31.0278,31.0278,30357.7882
2006-08-21 12:30:00,55.44,55.44,55.35,55.35,44934.34525960728,31.0278,31.0278,30.9774,30.9774,44934.3453
2006-08-21 12:35:00,55.36,55.38,55.33,55.33,118178.5327069028,30.983,30.9942,30.9663,30.9663,118178.5327
2006-08-21 12:40:00,55.31,55.39,55.29,55.35,75533.0683050235,30.9551,30.9998,30.9439,30.9774,75533.0683
2006-08-21 12:45:00,55.35,55.38,55.27,55.28,60595.10902300928,30.9774,30.9942,30.9327,30.9383,60595.109
2006-08-21 12:50:00,55.26,55.37,55.26,55.37,43970.60595109024,30.9271,30.9886,30.9271,30.9886,43970.606
2006-08-21 12:55:00,55.37,55.37,55.31,55.31,37947.2352728587,30.9886,30.9886,30.9551,30.9551,37947.2353
2006-08-21 13:00:00,55.31,55.36,55.29,55.35,20358.9928924226,30.9551,30.983,30.9439,30.9774,20358.9929
2006-08-21 13:05:00,55.35,55.41,55.35,55.37,64570.5336706421,30.9774,31.011,30.9774,30.9886,64570.5337
2006-08-21 13:10:00,55.37,55.39,55.34,55.35,59269.96747379834,30.9886,30.9998,30.9718,30.9774,59269.9675
2006-08-21 13:15:00,55.35,55.36,55.33,55.33,33610.40838453199,30.9774,30.983,30.9663,30.9663,33610.4084
2006-08-21 13:20:00,55.33,55.43,55.31,55.41,24695.81978074931,30.9663,31.0222,30.9551,31.011,24695.8198
2006-08-21 13:25:00,55.42,55.49,55.42,55.46,29032.646669076017,31.0166,31.0558,31.0166,31.039,29032.6467
2006-08-21 13:30:00,55.46,55.53,55.46,55.51,56499.21696181184,31.039,31.0782,31.039,31.067,56499.217
2006-08-21 13:35:00,55.53,55.59,55.51,55.53,61317.91350439707,31.0782,31.1118,31.067,31.0782,61317.9135
2006-08-21 13:40:00,55.53,55.59,55.52,55.57,55415.01023973016,31.0782,31.1118,31.0726,31.1006,55415.0102
2006-08-21 13:45:00,55.58,55.58,55.54,55.58,50475.8462835803,31.1062,31.1062,31.0838,31.1062,50475.8463
2006-08-21 13:50:00,55.58,55.62,55.57,55.62,47946.03059872305,31.1062,31.1286,31.1006,31.1286,47946.0306
2006-08-21 13:55:00,55.61,55.63,55.58,55.62,38910.97458137574,31.123,31.1342,31.1062,31.1286,38910.9746
2006-08-21 14:00:00,55.63,55.63,55.55,55.56,624021.2022647874,31.1342,31.1342,31.0894,31.095,624021.2023
2006-08-21 14:05:00,55.58,55.62,55.55,55.56,26141.42874352488,31.1062,31.1286,31.0894,31.095,26141.4287
2006-08-21 14:10:00,55.57,55.57,55.49,55.53,16504.035658354416,31.1006,31.1006,31.0558,31.0782,16504.0357
2006-08-21 14:15:00,55.53,55.54,55.5,55.51,29273.58149620528,31.0782,31.0838,31.0614,31.067,29273.5815
2006-08-21 14:20:00,55.51,55.54,55.5,55.54,26261.89615708951,31.067,31.0838,31.0614,31.0838,26261.8962
2006-08-21 14:25:00,55.54,55.54,55.49,55.51,16142.633417660523,31.0838,31.0838,31.0558,31.067,16142.6334
2006-08-21 14:30:00,55.53,55.59,55.52,55.59,17226.840139742202,31.0782,31.1118,31.0726,31.1118,17226.8401
2006-08-21 14:35:00,55.58,55.66,55.58,55.66,24213.95012649079,31.1062,31.1509,31.1062,31.1509,24213.9501
2006-08-21 14:40:00,55.66,55.67,55.53,55.56,72882.78520660162,31.1509,31.1565,31.0782,31.095,72882.7852
2006-08-21 14:45:00,55.56,55.67,55.55,55.66,29996.385977593065,31.095,31.1565,31.0894,31.1509,29996.386
2006-08-21 14:50:00,55.67,55.72,55.66,55.72,30960.12528611011,31.1565,31.1845,31.1509,31.1845,30960.1253
2006-08-21 14:55:00,55.72,55.76,55.69,55.73,52041.9226599205,31.1845,31.2069,31.1677,31.1901,52041.9227
2006-08-21 15:00:00,55.74,55.77,55.63,55.63,42043.12733405615,31.1957,31.2125,31.1342,31.1342,42043.1273
2006-08-21 15:05:00,55.63,55.7,55.61,55.7,49993.976629321776,31.1342,31.1733,31.123,31.1733,49993.9766
2006-08-21 15:10:00,55.69,55.76,55.68,55.72,46741.35646307674,31.1677,31.2069,31.1621,31.1845,46741.3565
2006-08-21 15:15:00,55.72,55.72,55.66,55.69,59510.902300927606,31.1845,31.1845,31.1509,31.1677,59510.9023
2006-08-21 15:20:00,55.7,55.72,55.67,55.69,191663.6549813276,31.1733,31.1845,31.1565,31.1677,191663.655
2006-08-21 15:25:00,55.7,55.77,55.68,55.72,59390.43488736297,31.1733,31.2125,31.1621,31.1845,59390.4349
2006-08-21 15:30:00,55.7,55.84,55.7,55.82,63727.26177568968,31.1733,31.2517,31.1733,31.2405,63727.2618
2006-08-21 15:35:00,55.82,55.95,55.79,55.92,44693.41043247802,31.2405,31.3132,31.2237,31.2965,44693.4104
2006-08-21 15:40:00,55.95,55.95,55.82,55.87,81315.50415612578,31.3132,31.3132,31.2405,31.2685,81315.5042
2006-08-21 15:45:00,55.86,55.87,55.76,55.8,38188.170099987954,31.2629,31.2685,31.2069,31.2293,38188.1701
2006-08-21 15:50:00,55.8,55.82,55.75,55.81,35899.28924225997,31.2293,31.2405,31.2013,31.2349,35899.2892
2006-08-21 15:55:00,55.81,55.82,55.78,55.82,57703.89109745815,31.2349,31.2405,31.2181,31.2405,57703.8911
2006-08-22 09:30:00,55.99,56.16,55.92,56.16,114925.91254065777,31.3356,31.4308,31.2965,31.4308,114925.9125
2006-08-22 09:35:00,56.16,56.27,56.16,56.21,67582.21900975787,31.4308,31.4923,31.4308,31.4588,67582.219
2006-08-22 09:40:00,56.21,56.21,55.99,56.14,102638.23635706544,31.4588,31.4588,31.3356,31.4196,102638.2364
2006-08-22 09:45:00,56.16,56.26,56.12,56.24,135284.90543308036,31.4308,31.4867,31.4084,31.4755,135284.9054
2006-08-22 09:50:00,56.25,56.27,56.19,56.22,82399.71087820745,31.4811,31.4923,31.4476,31.4644,82399.7109
2006-08-22 09:55:00,56.22,56.37,56.21,56.34,106975.06324539211,31.4644,31.5483,31.4588,31.5315,106975.0632
2006-08-22 10:00:00,56.36,56.41,56.31,56.35,101192.62739428986,31.5427,31.5707,31.5147,31.5371,101192.6274
2006-08-22 10:05:00,56.34,56.34,56.11,56.11,116732.92374412724,31.5315,31.5315,31.4028,31.4028,116732.9237
2006-08-22 10:10:00,56.11,56.17,56.05,56.13,102156.3667028069,31.4028,31.4364,31.3692,31.414,102156.3667
2006-08-22 10:15:00,56.14,56.28,56.13,56.28,49391.63956149862,31.4196,31.4979,31.414,31.4979,49391.6396
2006-08-22 10:20:00,56.27,56.41,56.27,56.41,44091.07336465487,31.4923,31.5707,31.4923,31.5707,44091.0734
2006-08-22 10:25:00,56.4,56.42,56.29,56.32,80231.2974340441,31.5651,31.5763,31.5035,31.5203,80231.2974
2006-08-22 10:30:00,56.31,56.4,56.31,56.37,40717.9857848452,31.5147,31.5651,31.5147,31.5483,40717.9858
2006-08-22 10:35:00,56.37,56.39,56.27,56.31,69148.29538609806,31.5483,31.5595,31.4923,31.5147,69148.2954
2006-08-22 10:40:00,56.31,56.32,56.26,56.28,44091.07336465487,31.5147,31.5203,31.4867,31.4979,44091.0734
2006-08-22 10:45:00,56.28,56.36,56.27,56.35,40838.45319840984,31.4979,31.5427,31.4923,31.5371,40838.4532
2006-08-22 10:50:00,56.36,56.41,56.35,56.41,53367.06420913144,31.5427,31.5707,31.5371,31.5707,53367.0642
2006-08-22 10:55:00,56.41,56.51,56.41,56.49,92037.10396337791,31.5707,31.6267,31.5707,31.6155,92037.104
2006-08-22 11:00:00,56.49,56.55,56.41,56.55,82520.17829177208,31.6155,31.649,31.5707,31.649,82520.1783
2006-08-22 11:05:00,56.55,56.57,56.46,56.5,76014.93795928202,31.649,31.6602,31.5987,31.6211,76014.938
2006-08-22 11:10:00,56.5,56.52,56.46,56.49,36260.691482953865,31.6211,31.6323,31.5987,31.6155,36260.6915
2006-08-22 11:15:00,56.47,56.51,56.45,56.5,69750.63245392122,31.6043,31.6267,31.5931,31.6211,69750.6325
2006-08-22 11:20:00,56.51,56.6,56.5,56.52,42163.59474762077,31.6267,31.677,31.6211,31.6323,42163.5947
2006-08-22 11:25:00,56.53,56.63,56.52,56.63,44332.00819178412,31.6378,31.6938,31.6323,31.6938,44332.0082
2006-08-22 11:30:00,56.62,56.7,56.56,56.64,82881.58053246597,31.6882,31.733,31.6546,31.6994,82881.5805
2006-08-22 11:35:00,56.64,56.72,56.58,56.7,72039.5133116492,31.6994,31.7442,31.6658,31.733,72039.5133
2006-08-22 11:40:00,56.67,56.7,56.62,56.68,24213.95012649079,31.7162,31.733,31.6882,31.7218,24213.9501
2006-08-22 11:45:00,56.7,56.75,56.64,56.73,47102.75870377063,31.733,31.761,31.6994,31.7498,47102.7587
2006-08-22 11:50:00,56.69,56.72,56.66,56.67,33730.87579809662,31.7274,31.7442,31.7106,31.7162,33730.8758
2006-08-22 11:55:00,56.69,56.7,56.6,56.62,34212.74545235514,31.7274,31.733,31.677,31.6882,34212.7455
2006-08-22 12:00:00,56.62,56.66,56.6,56.62,190820.3830863752,31.6882,31.7106,31.677,31.6882,190820.3831
2006-08-22 12:05:00,56.63,56.7,56.62,56.66,158053.2465967956,31.6938,31.733,31.6882,31.7106,158053.2466
2006-08-22 12:10:00,56.66,56.74,56.65,56.72,92639.44103120107,31.7106,31.7554,31.705,31.7442,92639.441
2006-08-22 12:15:00,56.72,56.74,56.65,56.68,71196.2414166968,31.7442,31.7554,31.705,31.7218,71196.2414
2006-08-22 12:20:00,56.68,56.8,56.66,56.79,66257.07746054693,31.7218,31.789,31.7106,31.7834,66257.0775
2006-08-22 12:25:00,56.78,56.78,56.7,56.74,37103.96337790628,31.7778,31.7778,31.733,31.7554,37103.9634
2006-08-22 12:30:00,56.75,56.8,56.74,56.76,65293.338152029886,31.761,31.789,31.7554,31.7666,65293.3382
2006-08-22 12:35:00,56.75,56.82,56.73,56.82,46861.82387664137,31.761,31.8002,31.7498,31.8002,46861.8239
2006-08-22 12:40:00,56.81,56.84,56.8,56.83,61317.91350439707,31.7946,31.8113,31.789,31.8057,61317.9135
2006-08-22 12:45:00,56.83,56.85,56.75,56.84,63968.19660281894,31.8057,31.8169,31.761,31.8113,63968.1966
2006-08-22 12:50:00,56.84,56.86,56.8,56.84,77219.61209492834,31.8113,31.8225,31.789,31.8113,77219.6121
2006-08-22 12:55:00,56.84,56.86,56.81,56.85,40958.92061197446,31.8113,31.8225,31.7946,31.8169,40958.9206
2006-08-22 13:00:00,56.85,56.85,56.71,56.72,55896.87989398869,31.8169,31.8169,31.7386,31.7442,55896.8799
2006-08-22 13:05:00,56.7,56.7,56.46,56.46,53367.06420913144,31.733,31.733,31.5987,31.5987,53367.0642
2006-08-22 13:10:00,56.46,56.54,56.41,56.53,45054.81267317191,31.5987,31.6434,31.5707,31.6378,45054.8127
2006-08-22 13:15:00,56.53,56.57,56.48,56.53,26864.233224912663,31.6378,31.6602,31.6099,31.6378,26864.2332
2006-08-22 13:20:00,56.55,56.58,56.37,56.37,47223.22611733527,31.649,31.6658,31.5483,31.5483,47223.2261
2006-08-22 13:25:00,56.39,56.49,56.39,56.41,37706.30044572944,31.5595,31.6155,31.5595,31.5707,37706.3004
2006-08-22 13:30:00,56.41,56.42,56.33,56.33,55294.542826165525,31.5707,31.5763,31.5259,31.5259,55294.5428
2006-08-22 13:35:00,56.34,56.34,56.21,56.24,37585.8330321648,31.5315,31.5315,31.4588,31.4755,37585.833
2006-08-22 13:40:00,56.25,56.26,56.14,56.16,51439.58559209734,31.4811,31.4867,31.4196,31.4308,51439.5856
2006-08-22 13:45:00,56.16,56.16,56.01,56.01,62883.98988073727,31.4308,31.4308,31.3468,31.3468,62883.9899
2006-08-22 13:50:00,56.03,56.14,55.94,56.13,56619.68437537647,31.358,31.4196,31.3076,31.414,56619.6844
2006-08-22 13:55:00,56.13,56.31,56.11,56.26,84929.5265630647,31.414,31.5147,31.4028,31.4867,84929.5266
2006-08-22 14:00:00,56.26,56.27,56.16,56.19,43609.203710396345,31.4867,31.4923,31.4308,31.4476,43609.2037
2006-08-22 14:05:00,56.19,56.21,56.07,56.12,47705.09577159379,31.4476,31.4588,31.3804,31.4084,47705.0958
2006-08-22 14:10:00,56.11,56.12,55.97,56.0,103963.37790627636,31.4028,31.4084,31.3244,31.3412,103963.3779
2006-08-22 14:15:00,55.99,56.18,55.97,56.18,54330.803517648485,31.3356,31.442,31.3244,31.442,54330.8035
2006-08-22 14:20:00,56.18,56.24,56.16,56.18,45777.617154559695,31.442,31.4755,31.4308,31.442,45777.6172
2006-08-22 14:25:00,56.16,56.26,56.12,56.25,38790.50716781111,31.4308,31.4867,31.4084,31.4811,38790.5072
2006-08-22 14:30:00,56.26,56.35,56.25,56.33,49030.23732080473,31.4867,31.5371,31.4811,31.5259,49030.2373
2006-08-22 14:35:00,56.31,56.31,56.16,56.2,56137.814721117946,31.5147,31.5147,31.4308,31.4532,56137.8147
2006-08-22 14:40:00,56.21,56.31,56.2,56.29,46139.01939525359,31.4588,31.5147,31.4532,31.5035,46139.0194
2006-08-22 14:45:00,56.3,56.33,56.24,56.32,68545.95831827492,31.5091,31.5259,31.4755,31.5203,68545.9583
2006-08-22 14:50:00,56.31,56.42,56.28,56.39,62883.98988073727,31.5147,31.5763,31.4979,31.5595,62883.9899
2006-08-22 14:55:00,56.4,56.54,56.39,56.52,64691.00108420673,31.5651,31.6434,31.5595,31.6323,64691.0011
2006-08-22 15:00:00,56.54,56.58,56.48,56.48,56378.74954824721,31.6434,31.6658,31.6099,31.6099,56378.7495
2006-08-22 15:05:00,56.49,56.49,56.39,56.41,40838.45319840984,31.6155,31.6155,31.5595,31.5707,40838.4532
2006-08-22 15:10:00,56.41,56.55,56.41,56.49,32285.26683532105,31.5707,31.649,31.5707,31.6155,32285.2668
2006-08-22 15:15:00,56.5,56.52,56.39,56.4,28912.179255511383,31.6211,31.6323,31.5595,31.5651,28912.1793
2006-08-22 15:20:00,56.39,56.46,56.39,56.46,32887.603903144205,31.5595,31.5987,31.5595,31.5987,32887.6039
2006-08-22 15:25:00,56.46,56.53,56.36,56.36,38549.57234068185,31.5987,31.6378,31.5427,31.5427,38549.5723
2006-08-22 15:30:00,56.36,56.5,56.36,56.47,37103.96337790628,31.5427,31.6211,31.5427,31.6043,37103.9634
2006-08-22 15:35:00,56.46,56.46,56.41,56.41,34092.27803879051,31.5987,31.5987,31.5707,31.5707,34092.278
2006-08-22 15:40:00,56.41,56.46,56.37,56.42,74569.32899650645,31.5707,31.5987,31.5483,31.5763,74569.329
2006-08-22 15:45:00,56.42,56.43,56.37,56.41,98903.74653656188,31.5763,31.5819,31.5483,31.5707,98903.7465
2006-08-22 15:50:00,56.4,56.41,56.18,56.2,87579.80966148658,31.5651,31.5707,31.442,31.4532,87579.8097
2006-08-22 15:55:00,56.18,56.24,56.05,56.24,252861.10107216,31.442,31.4755,31.3692,31.4755,252861.1011
2006-08-23 09:30:00,56.53,56.53,56.37,56.37,84568.1243223708,31.6378,31.6378,31.5483,31.5483,84568.1243
2006-08-23 09:35:00,56.41,56.65,56.41,56.46,76255.87278641129,31.5707,31.705,31.5707,31.5987,76255.8728
2006-08-23 09:40:00,56.47,56.69,56.46,56.64,107818.33514034454,31.6043,31.7274,31.5987,31.6994,107818.3351
2006-08-23 09:45:00,56.64,56.84,56.64,56.76,111191.4227201542,31.6994,31.8113,31.6994,31.7666,111191.4227
2006-08-23 09:50:00,56.76,56.89,56.67,56.85,129863.87182267198,31.7666,31.8393,31.7162,31.8169,129863.8718
2006-08-23 09:55:00,56.83,56.83,56.72,56.77,78062.88398988075,31.8057,31.8057,31.7442,31.7722,78062.884
2006-08-23 10:00:00,56.78,56.78,56.7,56.7,161787.73641729914,31.7778,31.7778,31.733,31.733,161787.7364
2006-08-23 10:05:00,56.7,56.73,56.55,56.55,129622.93699554272,31.733,31.7498,31.649,31.649,129622.937
2006-08-23 10:10:00,56.56,56.61,56.46,56.55,92518.97361763644,31.6546,31.6826,31.5987,31.649,92518.9736
2006-08-23 10:15:00,56.55,56.55,56.45,56.46,73605.58968798941,31.649,31.649,31.5931,31.5987,73605.5897
2006-08-23 10:20:00,56.45,56.53,56.28,56.33,86013.73328514637,31.5931,31.6378,31.4979,31.5259,86013.7333
2006-08-23 10:25:00,56.34,56.52,56.31,56.46,59510.902300927606,31.5315,31.6323,31.5147,31.5987,59510.9023
2006-08-23 10:30:00,56.44,56.63,56.4,56.59,79267.55812552705,31.5875,31.6938,31.5651,31.6714,79267.5581
2006-08-23 10:35:00,56.56,56.56,56.4,56.45,39874.71388989279,31.6546,31.6546,31.5651,31.5931,39874.7139
2006-08-23 10:40:00,56.45,56.46,56.31,56.35,41922.65992049151,31.5931,31.5987,31.5147,31.5371,41922.6599
2006-08-23 10:45:00,56.32,56.38,56.27,56.27,49993.976629321776,31.5203,31.5539,31.4923,31.4923,49993.9766
2006-08-23 10:50:00,56.29,56.37,56.26,56.36,40717.9857848452,31.5035,31.5483,31.4867,31.5427,40717.9858
2006-08-23 10:55:00,56.36,56.36,56.26,56.35,47464.16094446453,31.5427,31.5427,31.4867,31.5371,47464.1609
2006-08-23 11:00:00,56.38,56.39,56.31,56.33,263944.10312010604,31.5539,31.5595,31.5147,31.5259,263944.1031
2006-08-23 11:05:00,56.35,56.36,56.23,56.28,62643.055053608005,31.5371,31.5427,31.4699,31.4979,62643.0551
2006-08-23 11:10:00,56.26,56.26,56.15,56.21,67702.68642332249,31.4867,31.4867,31.4252,31.4588,67702.6864
2006-08-23 11:15:00,56.24,56.26,56.14,56.14,37826.76785929407,31.4755,31.4867,31.4196,31.4196,37826.7679
2006-08-23 11:20:00,56.14,56.28,56.14,56.28,48186.96542585232,31.4196,31.4979,31.4196,31.4979,48186.9654
2006-08-23 11:25:00,56.27,56.36,56.25,56.34,54571.73834477775,31.4923,31.5427,31.4811,31.5315,54571.7383
2006-08-23 11:30:00,56.36,56.39,56.33,56.37,41681.72509336225,31.5427,31.5595,31.5259,31.5483,41681.7251
2006-08-23 11:35:00,56.38,56.4,56.37,56.38,20118.05806529334,31.5539,31.5651,31.5483,31.5539,20118.0581
2006-08-23 11:40:00,56.36,56.47,56.36,56.47,50716.78111070956,31.5427,31.6043,31.5427,31.6043,50716.7811
2006-08-23 11:45:00,56.47,56.47,56.41,56.41,35778.82182869534,31.6043,31.6043,31.5707,31.5707,35778.8218
2006-08-23 11:50:00,56.41,56.46,56.34,56.46,36260.691482953865,31.5707,31.5987,31.5315,31.5987,36260.6915
2006-08-23 11:55:00,56.46,56.49,56.42,56.47,34453.680279484404,31.5987,31.6155,31.5763,31.6043,34453.6803
2006-08-23 12:00:00,56.48,56.48,56.36,56.41,40597.518371280574,31.6099,31.6099,31.5427,31.5707,40597.5184
2006-08-23 12:05:00,56.39,56.46,56.39,56.4,132273.2200939646,31.5595,31.5987,31.5595,31.5651,132273.2201
2006-08-23 12:10:00,56.38,56.46,56.38,56.42,52041.9226599205,31.5539,31.5987,31.5539,31.5763,52041.9227
2006-08-23 12:15:00,56.41,56.44,56.41,56.41,40236.11613058668,31.5707,31.5875,31.5707,31.5707,40236.1161
2006-08-23 12:20:00,56.41,56.44,56.36,56.42,61920.25057222022,31.5707,31.5875,31.5427,31.5763,61920.2506
2006-08-23 12:25:00,56.42,56.44,56.37,56.44,37585.8330321648,31.5763,31.5875,31.5483,31.5875,37585.833
2006-08-23 12:30:00,56.44,56.5,56.44,56.47,35899.28924225997,31.5875,31.6211,31.5875,31.6043,35899.2892
2006-08-23 12:35:00,56.46,56.49,56.45,56.49,42163.59474762077,31.5987,31.6155,31.5931,31.6155,42163.5947
2006-08-23 12:40:00,56.49,56.55,56.48,56.54,102758.70377063006,31.6155,31.649,31.6099,31.6434,102758.7038
2006-08-23 12:45:00,56.54,56.58,56.52,56.58,48186.96542585232,31.6434,31.6658,31.6323,31.6658,48186.9654
2006-08-23 12:50:00,56.57,56.63,56.56,56.61,45777.617154559695,31.6602,31.6938,31.6546,31.6826,45777.6172
2006-08-23 12:55:00,56.61,56.65,56.6,56.62,23250.21081797374,31.6826,31.705,31.677,31.6882,23250.2108
2006-08-23 13:00:00,56.63,56.68,56.63,56.66,88784.48379713288,31.6938,31.7218,31.6938,31.7106,88784.4838
2006-08-23 13:05:00,56.66,56.68,56.65,56.66,72159.98072521384,31.7106,31.7218,31.705,31.7106,72159.9807
2006-08-23 13:10:00,56.65,56.75,56.65,56.75,90471.02758703772,31.705,31.761,31.705,31.761,90471.0276
2006-08-23 13:15:00,56.77,56.78,56.75,56.75,54812.67317190701,31.7722,31.7778,31.761,31.761,54812.6732
2006-08-23 13:20:00,56.75,56.8,56.74,56.74,145404.16817250935,31.761,31.789,31.7554,31.7554,145404.1682
2006-08-23 13:25:00,56.74,56.8,56.74,56.78,95651.12637031684,31.7554,31.789,31.7554,31.7778,95651.1264
2006-08-23 13:30:00,56.78,56.8,56.74,56.76,62522.58764004338,31.7778,31.789,31.7554,31.7666,62522.5876
2006-08-23 13:35:00,56.76,56.78,56.75,56.75,68786.89314540417,31.7666,31.7778,31.761,31.761,68786.8931
2006-08-23 13:40:00,56.75,56.76,56.64,56.65,88423.08155643899,31.761,31.7666,31.6994,31.705,88423.0816
2006-08-23 13:45:00,56.65,56.69,56.56,56.6,113118.9013371883,31.705,31.7274,31.6546,31.677,113118.9013
2006-08-23 13:50:00,56.59,56.64,56.5,56.5,67100.34935549935,31.6714,31.6994,31.6211,31.6211,67100.3494
2006-08-23 13:55:00,56.52,56.58,56.52,56.55,78544.75364413927,31.6323,31.6658,31.6323,31.649,78544.7536
2006-08-23 14:00:00,56.55,56.55,56.46,56.51,34815.08252017829,31.649,31.649,31.5987,31.6267,34815.0825
2006-08-23 14:05:00,56.51,56.54,56.47,56.54,47343.693530899895,31.6267,31.6434,31.6043,31.6434,47343.6935
2006-08-23 14:10:00,56.54,56.58,56.5,56.56,53848.93386338996,31.6434,31.6658,31.6211,31.6546,53848.9339
2006-08-23 14:15:00,56.57,56.58,56.51,56.55,54330.803517648485,31.6602,31.6658,31.6267,31.649,54330.8035
2006-08-23 14:20:00,56.55,56.55,56.46,56.46,54330.803517648485,31.649,31.649,31.5987,31.5987,54330.8035
2006-08-23 14:25:00,56.46,56.52,56.4,56.45,44693.41043247802,31.5987,31.6323,31.5651,31.5931,44693.4104
2006-08-23 14:30:00,56.46,56.55,56.43,56.54,140946.873870618,31.5987,31.649,31.5819,31.6434,140946.8739
2006-08-23 14:35:00,56.56,56.61,56.5,56.59,68184.55607758102,31.6546,31.6826,31.6211,31.6714,68184.5561
2006-08-23 14:40:00,56.57,56.6,56.45,56.47,40958.92061197446,31.6602,31.677,31.5931,31.6043,40958.9206
2006-08-23 14:45:00,56.48,56.57,56.46,56.54,26141.42874352488,31.6099,31.6602,31.5987,31.6434,26141.4287
2006-08-23 14:50:00,56.55,56.57,56.42,56.43,43970.60595109024,31.649,31.6602,31.5763,31.5819,43970.606
2006-08-23 14:55:00,56.43,56.45,56.32,56.33,48427.90025298158,31.5819,31.5931,31.5203,31.5259,48427.9003
2006-08-23 15:00:00,56.32,56.41,56.31,56.41,50475.8462835803,31.5203,31.5707,31.5147,31.5707,50475.8463
2006-08-23 15:05:00,56.41,56.5,56.36,56.36,52403.32490061439,31.5707,31.6211,31.5427,31.5427,52403.3249
2006-08-23 15:10:00,56.36,56.39,56.28,56.28,63727.26177568968,31.5427,31.5595,31.4979,31.4979,63727.2618
2006-08-23 15:15:00,56.28,56.35,56.24,56.33,69991.56728105048,31.4979,31.5371,31.4755,31.5259,69991.5673
2006-08-23 15:20:00,56.34,56.37,56.22,56.22,68305.02349114565,31.5315,31.5483,31.4644,31.4644,68305.0235
2006-08-23 15:25:00,56.21,56.27,56.1,56.1,72641.85037947237,31.4588,31.4923,31.3972,31.3972,72641.8504
2006-08-23 15:30:00,56.11,56.22,56.07,56.2,176966.6305264426,31.4028,31.4644,31.3804,31.4532,176966.6305
2006-08-23 15:35:00,56.2,56.29,56.18,56.21,80713.16708830262,31.4532,31.5035,31.442,31.4588,80713.1671
2006-08-23 15:40:00,56.23,56.4,56.23,56.4,74087.45934224792,31.4699,31.5651,31.4699,31.5651,74087.4593
2006-08-23 15:45:00,56.39,56.46,56.37,56.45,125406.57752078064,31.5595,31.5987,31.5483,31.5931,125406.5775
2006-08-23 15:50:00,56.46,56.48,56.41,56.43,104324.78014697024,31.5987,31.6099,31.5707,31.5819,104324.7801
2006-08-23 15:55:00,56.44,56.5,56.42,56.5,140224.06938923022,31.5875,31.6211,31.5763,31.6211,140224.0694
2006-08-24 09:30:00,56.49,56.7,56.46,56.7,90350.56017347307,31.6155,31.733,31.5987,31.733,90350.5602
2006-08-24 09:35:00,56.7,56.7,56.5,56.51,69389.23021322733,31.733,31.733,31.6211,31.6267,69389.2302
2006-08-24 09:40:00,56.5,56.61,56.49,56.6,63727.26177568968,31.6211,31.6826,31.6155,31.677,63727.2618
2006-08-24 09:45:00,56.6,56.7,56.55,56.59,31803.397181062526,31.677,31.733,31.649,31.6714,31803.3972
2006-08-24 09:50:00,56.59,56.59,56.38,56.56,57583.42368389351,31.6714,31.6714,31.5539,31.6546,57583.4237
2006-08-24 09:55:00,56.53,56.56,56.46,56.51,61197.44609083243,31.6378,31.6546,31.5987,31.6267,61197.4461
2006-08-24 10:00:00,56.53,56.53,56.36,56.36,63727.26177568968,31.6378,31.6378,31.5427,31.5427,63727.2618
2006-08-24 10:05:00,56.36,56.49,56.33,56.43,84809.05914950007,31.5427,31.6155,31.5259,31.5819,84809.0591
2006-08-24 10:10:00,56.43,56.55,56.42,56.51,53607.9990362607,31.5819,31.649,31.5763,31.6267,53607.999
2006-08-24 10:15:00,56.51,56.51,56.41,56.46,47102.75870377063,31.6267,31.6267,31.5707,31.5987,47102.7587
2006-08-24 10:20:00,56.47,56.47,56.38,56.4,33369.47355740273,31.6043,31.6043,31.5539,31.5651,33369.4736
2006-08-24 10:25:00,56.41,56.48,56.4,56.48,56017.34730755331,31.5707,31.6099,31.5651,31.6099,56017.3473
2006-08-24 10:30:00,56.48,56.52,56.43,56.44,87700.27707505121,31.6099,31.6323,31.5819,31.5875,87700.2771
2006-08-24 10:35:00,56.44,56.44,56.36,56.37,74207.92675581256,31.5875,31.5875,31.5427,31.5483,74207.9268
2006-08-24 10:40:00,56.38,56.41,56.3,56.34,132032.28526683533,31.5539,31.5707,31.5091,31.5315,132032.2853
2006-08-24 10:45:00,56.33,56.33,56.25,56.31,65052.403324900624,31.5259,31.5259,31.4811,31.5147,65052.4033
2006-08-24 10:50:00,56.31,56.33,56.25,56.3,62161.18539934948,31.5147,31.5259,31.4811,31.5091,62161.1854
2006-08-24 10:55:00,56.29,56.4,56.29,56.31,72280.44813877846,31.5035,31.5651,31.5035,31.5147,72280.4481
2006-08-24 11:00:00,56.33,56.36,56.28,56.28,23732.080472232265,31.5259,31.5427,31.4979,31.4979,23732.0805
2006-08-24 11:05:00,56.28,56.38,56.28,56.29,57462.95627032888,31.4979,31.5539,31.4979,31.5035,57462.9563
2006-08-24 11:10:00,56.28,56.34,56.25,56.29,62402.12022647874,31.4979,31.5315,31.4811,31.5035,62402.1202
2006-08-24 11:15:00,56.28,56.29,56.16,56.17,13733.285146367907,31.4979,31.5035,31.4308,31.4364,13733.2851
2006-08-24 11:20:00,56.18,56.26,56.16,56.24,36742.56113721239,31.442,31.4867,31.4308,31.4755,36742.5611
2006-08-24 11:25:00,56.24,56.32,56.24,56.29,25780.026502830988,31.4755,31.5203,31.4755,31.5035,25780.0265
2006-08-24 11:30:00,56.29,56.3,56.14,56.15,47223.22611733527,31.5035,31.5091,31.4196,31.4252,47223.2261
2006-08-24 11:35:00,56.16,56.22,56.15,56.22,26502.83098421877,31.4308,31.4644,31.4252,31.4644,26502.831
2006-08-24 11:40:00,56.22,56.27,56.21,56.22,42043.12733405615,31.4644,31.4923,31.4588,31.4644,42043.1273
2006-08-24 11:45:00,56.22,56.22,56.12,56.14,51680.5204192266,31.4644,31.4644,31.4084,31.4196,51680.5204
2006-08-24 11:50:00,56.14,56.22,56.1,56.2,46259.48680881822,31.4196,31.4644,31.3972,31.4532,46259.4868
2006-08-24 11:55:00,56.21,56.21,56.13,56.16,26864.233224912663,31.4588,31.4588,31.414,31.4308,26864.2332
2006-08-24 12:00:00,56.16,56.16,56.06,56.07,46620.88904951211,31.4308,31.4308,31.3748,31.3804,46620.889
2006-08-24 12:05:00,56.09,56.11,56.05,56.06,38670.03975424648,31.3916,31.4028,31.3692,31.3748,38670.0398
2006-08-24 12:10:00,56.06,56.09,56.02,56.06,24575.35236718468,31.3748,31.3916,31.3524,31.3748,24575.3524
2006-08-24 12:15:00,56.07,56.11,56.06,56.09,13251.415492109383,31.3804,31.4028,31.3748,31.3916,13251.4155
2006-08-24 12:20:00,56.1,56.1,56.0,56.04,28189.374774123604,31.3972,31.3972,31.3412,31.3636,28189.3748
2006-08-24 12:25:00,56.03,56.11,56.03,56.09,34453.680279484404,31.358,31.4028,31.358,31.3916,34453.6803
2006-08-24 12:30:00,56.1,56.12,56.09,56.11,36381.15889651849,31.3972,31.4084,31.3916,31.4028,36381.1589
2006-08-24 12:35:00,56.11,56.13,56.08,56.1,62402.12022647874,31.4028,31.414,31.386,31.3972,62402.1202
2006-08-24 12:40:00,56.11,56.11,56.06,56.1,47705.09577159379,31.4028,31.4028,31.3748,31.3972,47705.0958
2006-08-24 12:45:00,56.11,56.13,56.06,56.06,28309.842187688235,31.4028,31.414,31.3748,31.3748,28309.8422
2006-08-24 12:50:00,56.06,56.1,56.06,56.09,21804.60185519817,31.3748,31.3972,31.3748,31.3916,21804.6019
2006-08-24 12:55:00,56.1,56.11,56.04,56.07,17949.644621129984,31.3972,31.4028,31.3636,31.3804,17949.6446
2006-08-24 13:00:00,56.07,56.08,56.03,56.07,34453.680279484404,31.3804,31.386,31.358,31.3804,34453.6803
2006-08-24 13:05:00,56.08,56.09,56.06,56.07,42404.52957475004,31.386,31.3916,31.3748,31.3804,42404.5296
2006-08-24 13:10:00,56.07,56.13,56.06,56.11,33369.47355740273,31.3804,31.414,31.3748,31.4028,33369.4736
2006-08-24 13:15:00,56.12,56.12,56.07,56.11,18190.579448259246,31.4084,31.4084,31.3804,31.4028,18190.5794
2006-08-24 13:20:00,56.11,56.25,56.1,56.16,40477.05095771594,31.4028,31.4811,31.3972,31.4308,40477.051
2006-08-24 13:25:00,56.16,56.19,56.16,56.18,14937.959282014215,31.4308,31.4476,31.4308,31.442,14937.9593
2006-08-24 13:30:00,56.17,56.19,56.14,56.16,23370.67823153837,31.4364,31.4476,31.4196,31.4308,23370.6782
2006-08-24 13:35:00,56.16,56.16,56.06,56.06,54933.14058547164,31.4308,31.4308,31.3748,31.3748,54933.1406
2006-08-24 13:40:00,56.06,56.08,56.03,56.07,31682.92976749789,31.3748,31.386,31.358,31.3804,31682.9298
2006-08-24 13:45:00,56.06,56.06,55.99,56.02,44572.943018913385,31.3748,31.3748,31.3356,31.3524,44572.943
2006-08-24 13:50:00,56.02,56.11,56.02,56.11,49993.976629321776,31.3524,31.4028,31.3524,31.4028,49993.9766
2006-08-24 13:55:00,56.11,56.15,56.02,56.04,47343.693530899895,31.4028,31.4252,31.3524,31.3636,47343.6935
2006-08-24 14:00:00,56.05,56.25,56.05,56.25,39031.441994940375,31.3692,31.4811,31.3692,31.4811,39031.442
2006-08-24 14:05:00,56.26,56.3,56.23,56.23,55174.0754126009,31.4867,31.5091,31.4699,31.4699,55174.0754
2006-08-24 14:10:00,56.24,56.36,56.22,56.29,85170.46139019396,31.4755,31.5427,31.4644,31.5035,85170.4614
2006-08-24 14:15:00,56.29,56.32,56.24,56.3,45657.14974099507,31.5035,31.5203,31.4755,31.5091,45657.1497
2006-08-24 14:20:00,56.3,56.31,56.26,56.28,42043.12733405615,31.5091,31.5147,31.4867,31.4979,42043.1273
2006-08-24 14:25:00,56.28,56.28,56.13,56.13,31201.06011323937,31.4979,31.4979,31.414,31.414,31201.0601
2006-08-24 14:30:00,56.15,56.29,56.13,56.28,38790.50716781111,31.4252,31.5035,31.414,31.4979,38790.5072
2006-08-24 14:35:00,56.29,56.39,56.29,56.39,53126.129382002175,31.5035,31.5595,31.5035,31.5595,53126.1294
2006-08-24 14:40:00,56.41,56.41,56.21,56.26,60595.10902300928,31.5707,31.5707,31.4588,31.4867,60595.109
2006-08-24 14:45:00,56.26,56.3,56.21,56.29,28912.179255511383,31.4867,31.5091,31.4588,31.5035,28912.1793
2006-08-24 14:50:00,56.29,56.33,56.21,56.33,52885.19455487291,31.5035,31.5259,31.4588,31.5259,52885.1946
2006-08-24 14:55:00,56.33,56.42,56.33,56.4,46620.88904951211,31.5259,31.5763,31.5259,31.5651,46620.889
2006-08-24 15:00:00,56.38,56.41,56.28,56.31,39151.909408505,31.5539,31.5707,31.4979,31.5147,39151.9094
2006-08-24 15:05:00,56.32,56.33,56.27,56.31,53367.06420913144,31.5203,31.5259,31.4923,31.5147,53367.0642
2006-08-24 15:10:00,56.31,56.31,56.21,56.21,31562.462353933264,31.5147,31.5147,31.4588,31.4588,31562.4624
2006-08-24 15:15:00,56.21,56.23,56.13,56.14,68425.49090471028,31.4588,31.4699,31.414,31.4196,68425.4909
2006-08-24 15:20:00,56.13,56.15,56.1,56.15,76617.27502710518,31.414,31.4252,31.3972,31.4252,76617.275
2006-08-24 15:25:00,56.15,56.29,56.14,56.29,49030.23732080473,31.4252,31.5035,31.4196,31.5035,49030.2373
2006-08-24 15:30:00,56.3,56.3,56.21,56.27,44211.540778219496,31.5091,31.5091,31.4588,31.4923,44211.5408
2006-08-24 15:35:00,56.27,56.27,56.21,56.21,43970.60595109024,31.4923,31.4923,31.4588,31.4588,43970.606
2006-08-24 15:40:00,56.21,56.23,56.14,56.21,127093.12131068548,31.4588,31.4699,31.4196,31.4588,127093.1213
2006-08-24 15:45:00,56.2,56.24,56.18,56.21,73123.72003373089,31.4532,31.4755,31.442,31.4588,73123.72
2006-08-24 15:50:00,56.21,56.26,56.21,56.25,49150.70473436936,31.4588,31.4867,31.4588,31.4811,49150.7047
2006-08-24 15:55:00,56.25,56.26,56.22,56.24,123117.69666305266,31.4811,31.4867,31.4644,31.4755,123117.6967
2006-08-25 09:30:00,56.03,56.2,56.02,56.11,264185.0379472353,31.358,31.4532,31.3524,31.4028,264185.0379
2006-08-25 09:35:00,56.09,56.12,55.82,55.88,63124.92470786653,31.3916,31.4084,31.2405,31.2741,63124.9247
2006-08-25 09:40:00,55.88,55.92,55.75,55.75,90109.62534634382,31.2741,31.2965,31.2013,31.2013,90109.6253
2006-08-25 09:45:00,55.75,55.81,55.74,55.77,47223.22611733527,31.2013,31.2349,31.1957,31.2125,47223.2261
2006-08-25 09:50:00,55.77,55.82,55.76,55.82,52644.25972774365,31.2125,31.2405,31.2069,31.2405,52644.2597
2006-08-25 09:55:00,55.82,55.87,55.76,55.76,79749.42777978558,31.2405,31.2685,31.2069,31.2069,79749.4278
2006-08-25 10:00:00,55.76,55.85,55.73,55.83,105890.85652331046,31.2069,31.2573,31.1901,31.2461,105890.8565
2006-08-25 10:05:00,55.84,55.96,55.82,55.84,83122.51535959524,31.2517,31.3188,31.2405,31.2517,83122.5154
2006-08-25 10:10:00,55.83,55.96,55.82,55.92,74930.73123720035,31.2461,31.3188,31.2405,31.2965,74930.7312
2006-08-25 10:15:00,55.94,55.98,55.89,55.92,47102.75870377063,31.3076,31.33,31.2797,31.2965,47102.7587
2006-08-25 10:20:00,55.92,55.95,55.87,55.9,163233.3453800747,31.2965,31.3132,31.2685,31.2853,163233.3454
2006-08-25 10:25:00,55.91,55.91,55.78,55.79,38188.170099987954,31.2909,31.2909,31.2181,31.2237,38188.1701
2006-08-25 10:30:00,55.8,55.89,55.79,55.86,43127.33405613782,31.2293,31.2797,31.2237,31.2629,43127.3341
2006-08-25 10:35:00,55.86,55.9,55.84,55.87,19636.18841103482,31.2629,31.2853,31.2517,31.2685,19636.1884
2006-08-25 10:40:00,55.87,55.94,55.84,55.92,25900.49391639562,31.2685,31.3076,31.2517,31.2965,25900.4939
2006-08-25 10:45:00,55.93,56.02,55.87,56.01,42043.12733405615,31.3021,31.3524,31.2685,31.3468,42043.1273
2006-08-25 10:50:00,56.01,56.06,55.97,56.04,231056.49921696185,31.3468,31.3748,31.3244,31.3636,231056.4992
2006-08-25 10:55:00,56.04,56.06,55.96,55.96,25298.156848572464,31.3636,31.3748,31.3188,31.3188,25298.1568
2006-08-25 11:00:00,55.97,55.97,55.8,55.87,22527.406336585955,31.3244,31.3244,31.2293,31.2685,22527.4063
2006-08-25 11:05:00,55.87,55.92,55.82,55.91,22045.536682327434,31.2685,31.2965,31.2405,31.2909,22045.5367
2006-08-25 11:10:00,55.92,55.94,55.84,55.92,20599.927719551863,31.2965,31.3076,31.2517,31.2965,20599.9277
2006-08-25 11:15:00,55.93,55.93,55.85,55.85,27225.63546560656,31.3021,31.3021,31.2573,31.2573,27225.6355
2006-08-25 11:20:00,55.87,55.91,55.85,55.91,15540.29634983737,31.2685,31.2909,31.2573,31.2909,15540.2963
2006-08-25 11:25:00,55.87,55.9,55.83,55.85,25177.68943500784,31.2685,31.2853,31.2461,31.2573,25177.6894
2006-08-25 11:30:00,55.85,55.85,55.75,55.81,42043.12733405615,31.2573,31.2573,31.2013,31.2349,42043.1273
2006-08-25 11:35:00,55.82,55.87,55.76,55.85,21804.60185519817,31.2405,31.2685,31.2069,31.2573,21804.6019
2006-08-25 11:40:00,55.85,55.87,55.83,55.85,9516.925671605832,31.2573,31.2685,31.2461,31.2573,9516.9257
2006-08-25 11:45:00,55.83,55.83,55.78,55.81,9155.52343091194,31.2461,31.2461,31.2181,31.2349,9155.5234
2006-08-25 11:50:00,55.8,55.86,55.78,55.8,27948.439946994346,31.2293,31.2629,31.2181,31.2293,27948.4399
2006-08-25 11:55:00,55.8,55.82,55.75,55.76,17829.177207565357,31.2293,31.2405,31.2013,31.2069,17829.1772
2006-08-25 12:00:00,55.76,55.79,55.76,55.76,21684.13444163354,31.2069,31.2237,31.2069,31.2069,21684.1344
2006-08-25 12:05:00,55.77,55.79,55.71,55.77,25659.55908926636,31.2125,31.2237,31.1789,31.2125,25659.5591
2006-08-25 12:10:00,55.77,55.77,55.63,55.75,32646.669076014943,31.2125,31.2125,31.1342,31.2013,32646.6691
2006-08-25 12:15:00,55.73,55.73,55.67,55.7,22768.341163715217,31.1901,31.1901,31.1565,31.1733,22768.3412
2006-08-25 12:20:00,55.71,55.73,55.67,55.67,31562.462353933264,31.1789,31.1901,31.1565,31.1565,31562.4624
2006-08-25 12:25:00,55.67,55.72,55.65,55.65,13612.817732803278,31.1565,31.1845,31.1453,31.1453,13612.8177
2006-08-25 12:30:00,55.64,55.65,55.53,55.54,125045.17528008675,31.1397,31.1453,31.0782,31.0838,125045.1753
2006-08-25 12:35:00,55.53,55.55,55.48,55.5,39995.18130345742,31.0782,31.0894,31.0502,31.0614,39995.1813
2006-08-25 12:40:00,55.49,55.53,55.49,55.51,33249.006143838094,31.0558,31.0782,31.0558,31.067,33249.0061
2006-08-25 12:45:00,55.5,55.54,55.48,55.48,32285.26683532105,31.0614,31.0838,31.0502,31.0502,32285.2668
2006-08-25 12:50:00,55.48,55.54,55.48,55.53,18913.383929647032,31.0502,31.0838,31.0502,31.0782,18913.3839
2006-08-25 12:55:00,55.54,55.62,55.52,55.62,14456.089627755691,31.0838,31.1286,31.0726,31.1286,14456.0896
2006-08-25 13:00:00,55.62,55.62,55.5,55.52,26743.765811348032,31.1286,31.1286,31.0614,31.0726,26743.7658
2006-08-25 13:05:00,55.52,55.6,55.52,55.6,10721.59980725214,31.0726,31.1174,31.0726,31.1174,10721.5998
2006-08-25 13:10:00,55.59,55.64,55.58,55.58,18311.04686182388,31.1118,31.1397,31.1062,31.1062,18311.0469
2006-08-25 13:15:00,55.6,55.66,55.58,55.65,87218.40742079269,31.1174,31.1509,31.1062,31.1453,87218.4074
2006-08-25 13:20:00,55.66,55.71,55.66,55.71,157932.77918323094,31.1509,31.1789,31.1509,31.1789,157932.7792
2006-08-25 13:25:00,55.72,55.74,55.7,55.72,10721.59980725214,31.1845,31.1957,31.1733,31.1845,10721.5998
2006-08-25 13:30:00,55.7,55.8,55.7,55.8,15419.82893627274,31.1733,31.2293,31.1733,31.2293,15419.8289
2006-08-25 13:35:00,55.8,55.81,55.72,55.76,93844.11516684738,31.2293,31.2349,31.1845,31.2069,93844.1152
2006-08-25 13:40:00,55.76,55.85,55.75,55.84,25900.49391639562,31.2069,31.2573,31.2013,31.2517,25900.4939
2006-08-25 13:45:00,55.83,55.86,55.82,55.82,21804.60185519817,31.2461,31.2629,31.2405,31.2405,21804.6019
2006-08-25 13:50:00,55.82,55.85,55.81,55.85,36019.7566558246,31.2405,31.2573,31.2349,31.2573,36019.7567
2006-08-25 13:55:00,55.84,55.86,55.82,55.84,10480.664980122878,31.2517,31.2629,31.2405,31.2517,10480.665
2006-08-25 14:00:00,55.84,55.88,55.82,55.84,33610.40838453199,31.2517,31.2741,31.2405,31.2517,33610.4084
2006-08-25 14:05:00,55.82,55.84,55.78,55.79,26141.42874352488,31.2405,31.2517,31.2181,31.2237,26141.4287
2006-08-25 14:10:00,55.8,55.81,55.76,55.76,31682.92976749789,31.2293,31.2349,31.2069,31.2069,31682.9298
2006-08-25 14:15:00,55.76,55.77,55.69,55.73,91916.63654981328,31.2069,31.2125,31.1677,31.1901,91916.6365
2006-08-25 14:20:00,55.74,55.8,55.74,55.76,24213.95012649079,31.1957,31.2293,31.1957,31.2069,24213.9501
2006-08-25 14:25:00,55.77,55.78,55.75,55.77,22527.406336585955,31.2125,31.2181,31.2013,31.2125,22527.4063
2006-08-25 14:30:00,55.78,55.82,55.78,55.82,28550.777014817493,31.2181,31.2405,31.2181,31.2405,28550.777
2006-08-25 14:35:00,55.82,55.86,55.81,55.83,21322.73220093965,31.2405,31.2629,31.2349,31.2461,21322.7322
2006-08-25 14:40:00,55.83,55.87,55.77,55.77,66136.6100469823,31.2461,31.2685,31.2125,31.2125,66136.61
2006-08-25 14:45:00,55.78,55.82,55.76,55.78,53487.531622696064,31.2181,31.2405,31.2069,31.2181,53487.5316
2006-08-25 14:50:00,55.78,55.8,55.68,55.68,27948.439946994346,31.2181,31.2293,31.1621,31.1621,27948.4399
2006-08-25 14:55:00,55.71,55.72,55.68,55.72,11203.469461510662,31.1789,31.1845,31.1621,31.1845,11203.4695
2006-08-25 15:00:00,55.72,55.76,55.71,55.75,24213.95012649079,31.1845,31.2069,31.1789,31.2013,24213.9501
2006-08-25 15:05:00,55.73,55.74,55.68,55.72,16022.166004095894,31.1901,31.1957,31.1621,31.1845,16022.166
2006-08-25 15:10:00,55.72,55.78,55.72,55.78,23009.27599084448,31.1845,31.2181,31.1845,31.2181,23009.276
2006-08-25 15:15:00,55.77,55.8,55.73,55.73,19877.12323816408,31.2125,31.2293,31.1901,31.1901,19877.1232
2006-08-25 15:20:00,55.72,55.77,55.72,55.72,33730.87579809662,31.1845,31.2125,31.1845,31.1845,33730.8758
2006-08-25 15:25:00,55.73,55.74,55.65,55.66,36140.22406938923,31.1901,31.1957,31.1453,31.1509,36140.2241
2006-08-25 15:30:00,55.65,55.72,55.64,55.72,141669.6783520058,31.1453,31.1845,31.1397,31.1845,141669.6784
2006-08-25 15:35:00,55.72,55.73,55.68,55.69,25659.55908926636,31.1845,31.1901,31.1621,31.1677,25659.5591
2006-08-25 15:40:00,55.67,55.69,55.54,55.56,43970.60595109024,31.1565,31.1677,31.0838,31.095,43970.606
2006-08-25 15:45:00,55.57,55.57,55.48,55.53,105168.05204192268,31.1006,31.1006,31.0502,31.0782,105168.052
2006-08-25 15:50:00,55.52,55.65,55.52,55.63,49512.10697506325,31.0726,31.1453,31.0726,31.1342,49512.107
2006-08-25 15:55:00,55.63,55.66,55.6,55.62,103361.0408384532,31.1342,31.1509,31.1174,31.1286,103361.0408
2006-08-28 09:30:00,55.04,55.24,54.99,55.2,158896.518491748,30.8039,30.9159,30.776,30.8935,158896.5185
2006-08-28 09:35:00,55.2,55.2,55.03,55.17,80833.63450186726,30.8935,30.8935,30.7984,30.8767,80833.6345
2006-08-28 09:40:00,55.16,55.2,55.12,55.2,85049.99397662932,30.8711,30.8935,30.8487,30.8935,85049.994
2006-08-28 09:45:00,55.18,55.26,55.16,55.26,196361.88411034812,30.8823,30.9271,30.8711,30.9271,196361.8841
2006-08-28 09:50:00,55.25,55.32,55.22,55.27,81676.90639681967,30.9215,30.9607,30.9047,30.9327,81676.9064
2006-08-28 09:55:00,55.27,55.41,55.24,55.3,62040.71798578485,30.9327,31.011,30.9159,30.9495,62040.718
2006-08-28 10:00:00,55.28,55.36,55.27,55.33,85772.79845801712,30.9383,30.983,30.9327,30.9663,85772.7985
2006-08-28 10:05:00,55.33,55.38,55.28,55.28,122515.3595952295,30.9663,30.9942,30.9383,30.9383,122515.3596
2006-08-28 10:10:00,55.28,55.33,55.26,55.31,71196.2414166968,30.9383,30.9663,30.9271,30.9551,71196.2414
2006-08-28 10:15:00,55.31,55.33,55.23,55.27,105770.38910974584,30.9551,30.9663,30.9103,30.9327,105770.3891
2006-08-28 10:20:00,55.27,55.33,55.27,55.31,89145.88603782677,30.9327,30.9663,30.9327,30.9551,89145.886
2006-08-28 10:25:00,55.31,55.37,55.31,55.35,54812.67317190701,30.9551,30.9886,30.9551,30.9774,54812.6732
2006-08-28 10:30:00,55.36,55.41,55.34,55.4,87820.74448861583,30.983,31.011,30.9718,31.0054,87820.7445
2006-08-28 10:35:00,55.38,55.48,55.36,55.48,36501.62631008313,30.9942,31.0502,30.983,31.0502,36501.6263
2006-08-28 10:40:00,55.48,55.5,55.45,55.5,36742.56113721239,31.0502,31.0614,31.0334,31.0614,36742.5611
2006-08-28 10:45:00,55.5,55.58,55.49,55.57,27707.50511986508,31.0614,31.1062,31.0558,31.1006,27707.5051
2006-08-28 10:50:00,55.58,55.62,55.56,55.57,75051.19865076497,31.1062,31.1286,31.095,31.1006,75051.1987
2006-08-28 10:55:00,55.58,55.66,55.56,55.65,21925.069268762803,31.1062,31.1509,31.095,31.1453,21925.0693
2006-08-28 11:00:00,55.66,55.73,55.66,55.67,45536.68232743043,31.1509,31.1901,31.1509,31.1565,45536.6823
2006-08-28 11:05:00,55.66,55.67,55.56,55.59,55415.01023973016,31.1509,31.1565,31.095,31.1118,55415.0102
2006-08-28 11:10:00,55.6,55.63,55.58,55.63,53607.9990362607,31.1174,31.1342,31.1062,31.1342,53607.999
2006-08-28 11:15:00,55.62,55.65,55.6,55.61,40958.92061197446,31.1286,31.1453,31.1174,31.123,40958.9206
2006-08-28 11:20:00,55.59,55.62,55.51,55.53,38790.50716781111,31.1118,31.1286,31.067,31.0782,38790.5072
2006-08-28 11:25:00,55.54,55.58,55.53,55.54,40115.64871702205,31.0838,31.1062,31.0782,31.0838,40115.6487
2006-08-28 11:30:00,55.57,55.58,55.53,55.53,27827.97253342971,31.1006,31.1062,31.0782,31.0782,27827.9725
2006-08-28 11:35:00,55.55,55.62,55.55,55.61,31321.527526804,31.0894,31.1286,31.0894,31.123,31321.5275
2006-08-28 11:40:00,55.61,55.63,55.59,55.63,27225.63546560656,31.123,31.1342,31.1118,31.1342,27225.6355
2006-08-28 11:45:00,55.6,55.67,55.59,55.67,24213.95012649079,31.1174,31.1565,31.1118,31.1565,24213.9501
2006-08-28 11:50:00,55.66,55.74,55.66,55.73,47464.16094446453,31.1509,31.1957,31.1509,31.1901,47464.1609
2006-08-28 11:55:00,55.72,55.81,55.7,55.71,49271.17214793399,31.1845,31.2349,31.1733,31.1789,49271.1721
2006-08-28 12:00:00,55.71,55.71,55.62,55.63,29273.58149620528,31.1789,31.1789,31.1286,31.1342,29273.5815
2006-08-28 12:05:00,55.63,55.67,55.63,55.63,20720.395133116494,31.1342,31.1565,31.1342,31.1342,20720.3951
2006-08-28 12:10:00,55.63,55.67,55.62,55.64,31441.99494036864,31.1342,31.1565,31.1286,31.1397,31441.9949
2006-08-28 12:15:00,55.64,55.67,55.63,55.63,36622.09372364776,31.1397,31.1565,31.1342,31.1342,36622.0937
2006-08-28 12:20:00,55.63,55.72,55.63,55.63,37585.8330321648,31.1342,31.1845,31.1342,31.1342,37585.833
2006-08-28 12:25:00,55.63,55.63,55.58,55.62,31321.527526804,31.1342,31.1342,31.1062,31.1286,31321.5275
2006-08-28 12:30:00,55.62,55.68,55.6,55.68,35176.48476087219,31.1286,31.1621,31.1174,31.1621,35176.4848
2006-08-28 12:35:00,55.69,55.69,55.63,55.64,25659.55908926636,31.1677,31.1677,31.1342,31.1397,25659.5591
2006-08-28 12:40:00,55.64,55.64,55.59,55.6,36863.02855077702,31.1397,31.1397,31.1118,31.1174,36863.0286
2006-08-28 12:45:00,55.6,55.65,55.6,55.63,37344.89820503554,31.1174,31.1453,31.1174,31.1342,37344.8982
2006-08-28 12:50:00,55.62,55.62,55.58,55.58,16142.633417660523,31.1286,31.1286,31.1062,31.1062,16142.6334
2006-08-28 12:55:00,55.59,55.6,55.57,55.57,21081.797373810383,31.1118,31.1174,31.1006,31.1006,21081.7974
2006-08-28 13:00:00,55.57,55.58,55.51,55.53,29755.451150463803,31.1006,31.1062,31.067,31.0782,29755.4512
2006-08-28 13:05:00,55.53,55.55,55.51,55.54,37706.30044572944,31.0782,31.0894,31.067,31.0838,37706.3004
2006-08-28 13:10:00,55.54,55.55,55.49,55.5,19033.851343211663,31.0838,31.0894,31.0558,31.0614,19033.8513
2006-08-28 13:15:00,55.51,55.51,55.48,55.49,36019.7566558246,31.067,31.067,31.0502,31.0558,36019.7567
2006-08-28 13:20:00,55.49,55.51,55.47,55.48,27587.03770630045,31.0558,31.067,31.0446,31.0502,27587.0377
2006-08-28 13:25:00,55.49,55.51,55.47,55.5,16504.035658354416,31.0558,31.067,31.0446,31.0614,16504.0357
2006-08-28 13:30:00,55.49,55.51,55.48,55.49,18672.44910251777,31.0558,31.067,31.0502,31.0558,18672.4491
2006-08-28 13:35:00,55.51,55.51,55.48,55.48,32526.201662450312,31.067,31.067,31.0502,31.0502,32526.2017
2006-08-28 13:40:00,55.48,55.5,55.43,55.45,32044.33200819179,31.0502,31.0614,31.0222,31.0334,32044.332
2006-08-28 13:45:00,55.45,55.52,55.45,55.49,32767.13648957957,31.0334,31.0726,31.0334,31.0558,32767.1365
2006-08-28 13:50:00,55.49,55.52,55.48,55.5,20358.9928924226,31.0558,31.0726,31.0502,31.0614,20358.9929
2006-08-28 13:55:00,55.51,55.61,55.51,55.6,63124.92470786653,31.067,31.123,31.067,31.1174,63124.9247
2006-08-28 14:00:00,55.59,55.66,55.52,55.52,52041.9226599205,31.1118,31.1509,31.0726,31.0726,52041.9227
2006-08-28 14:05:00,55.53,55.63,55.52,55.56,42163.59474762077,31.0782,31.1342,31.0726,31.095,42163.5947
2006-08-28 14:10:00,55.56,55.62,55.53,55.59,51560.053005661975,31.095,31.1286,31.0782,31.1118,51560.053
2006-08-28 14:15:00,55.58,55.6,55.54,55.58,52644.25972774365,31.1062,31.1174,31.0838,31.1062,52644.2597
2006-08-28 14:20:00,55.58,55.64,55.58,55.62,61197.44609083243,31.1062,31.1397,31.1062,31.1286,61197.4461
2006-08-28 14:25:00,55.61,55.63,55.56,55.56,38670.03975424648,31.123,31.1342,31.095,31.095,38670.0398
2006-08-28 14:30:00,55.58,55.58,55.53,55.55,51680.5204192266,31.1062,31.1062,31.0782,31.0894,51680.5204
2006-08-28 14:35:00,55.55,55.58,55.52,55.56,22888.808577279848,31.0894,31.1062,31.0726,31.095,22888.8086
2006-08-28 14:40:00,55.56,55.56,55.52,55.54,27346.102879171187,31.095,31.095,31.0726,31.0838,27346.1029
2006-08-28 14:45:00,55.54,55.54,55.48,55.5,23732.080472232265,31.0838,31.0838,31.0502,31.0614,23732.0805
2006-08-28 14:50:00,55.5,55.55,55.5,55.5,25900.49391639562,31.0614,31.0894,31.0614,31.0614,25900.4939
2006-08-28 14:55:00,55.5,55.56,55.5,55.5,30719.190458980847,31.0614,31.095,31.0614,31.0614,30719.1905
2006-08-28 15:00:00,55.52,55.55,55.48,55.52,41199.855439103725,31.0726,31.0894,31.0502,31.0726,41199.8554
2006-08-28 15:05:00,55.5,55.57,55.5,55.57,37344.89820503554,31.0614,31.1006,31.0614,31.1006,37344.8982
2006-08-28 15:10:00,55.57,55.58,55.54,55.57,59390.43488736297,31.1006,31.1062,31.0838,31.1006,59390.4349
2006-08-28 15:15:00,55.55,55.58,55.53,55.58,37706.30044572944,31.0894,31.1062,31.0782,31.1062,37706.3004
2006-08-28 15:20:00,55.58,55.62,55.58,55.59,60113.23936875076,31.1062,31.1286,31.1062,31.1118,60113.2394
2006-08-28 15:25:00,55.59,55.66,55.55,55.58,86254.66811227564,31.1118,31.1509,31.0894,31.1062,86254.6681
2006-08-28 15:30:00,55.59,55.61,55.55,55.58,45657.14974099507,31.1118,31.123,31.0894,31.1062,45657.1497
2006-08-28 15:35:00,55.58,55.58,55.43,55.44,41199.855439103725,31.1062,31.1062,31.0222,31.0278,41199.8554
2006-08-28 15:40:00,55.44,55.45,55.36,55.42,55053.60799903626,31.0278,31.0334,30.983,31.0166,55053.608
2006-08-28 15:45:00,55.42,55.48,55.42,55.46,58065.293338152034,31.0166,31.0502,31.0166,31.039,58065.2933
2006-08-28 15:50:00,55.49,55.54,55.48,55.48,75894.4705457174,31.0558,31.0838,31.0502,31.0502,75894.4705
2006-08-28 15:55:00,55.49,55.53,55.47,55.49,89025.41862426215,31.0558,31.0782,31.0446,31.0558,89025.4186
2006-08-29 09:30:00,55.53,55.53,55.34,55.34,51560.053005661975,31.0782,31.0782,30.9718,30.9718,51560.053
2006-08-29 09:35:00,55.34,55.45,55.26,55.41,41320.32285266836,30.9718,31.0334,30.9271,31.011,41320.3229
2006-08-29 09:40:00,55.39,55.41,55.2,55.29,80472.23226117335,30.9998,31.011,30.8935,30.9439,80472.2323
2006-08-29 09:45:00,55.31,55.33,55.03,55.04,73244.18744729551,30.9551,30.9663,30.7984,30.8039,73244.1874
2006-08-29 09:50:00,55.05,55.08,54.84,54.94,99385.6161908204,30.8095,30.8263,30.692,30.748,99385.6162
2006-08-29 09:55:00,54.94,54.97,54.89,54.91,50234.91145645104,30.748,30.7648,30.72,30.7312,50234.9115
2006-08-29 10:00:00,54.9,54.92,54.79,54.82,105047.58462835805,30.7256,30.7368,30.664,30.6808,105047.5846
2006-08-29 10:05:00,54.82,54.94,54.78,54.78,63727.26177568968,30.6808,30.748,30.6584,30.6584,63727.2618
2006-08-29 10:10:00,54.78,54.8,54.69,54.69,57944.82592458741,30.6584,30.6696,30.6081,30.6081,57944.8259
2006-08-29 10:15:00,54.69,54.69,54.41,54.49,101433.56222141912,30.6081,30.6081,30.4514,30.4961,101433.5622
2006-08-29 10:20:00,54.49,54.62,54.41,54.49,94205.51740754128,30.4961,30.5689,30.4514,30.4961,94205.5174
2006-08-29 10:25:00,54.5,54.56,54.44,54.55,65172.87073846525,30.5017,30.5353,30.4681,30.5297,65172.8707
2006-08-29 10:30:00,54.53,54.55,54.39,54.41,112516.56426936516,30.5185,30.5297,30.4402,30.4514,112516.5643
2006-08-29 10:35:00,54.39,54.4,54.21,54.35,176243.82604505483,30.4402,30.4458,30.3394,30.4178,176243.826
2006-08-29 10:40:00,54.35,54.37,54.32,54.33,75171.6660643296,30.4178,30.429,30.401,30.4066,75171.6661
2006-08-29 10:45:00,54.31,54.33,54.29,54.33,54933.14058547164,30.3954,30.4066,30.3842,30.4066,54933.1406
2006-08-29 10:50:00,54.33,54.37,54.29,54.35,63365.85953499579,30.4066,30.429,30.3842,30.4178,63365.8595
2006-08-29 10:55:00,54.33,54.37,54.31,54.37,55415.01023973016,30.4066,30.429,30.3954,30.429,55415.0102
2006-08-29 11:00:00,54.37,54.4,54.34,54.37,74569.32899650645,30.429,30.4458,30.4122,30.429,74569.329
2006-08-29 11:05:00,54.37,54.38,54.25,54.25,70593.90434887364,30.429,30.4346,30.3618,30.3618,70593.9043
2006-08-29 11:10:00,54.25,54.34,54.24,54.34,60233.70678231539,30.3618,30.4122,30.3562,30.4122,60233.7068
2006-08-29 11:15:00,54.34,54.4,54.31,54.4,48066.49801228768,30.4122,30.4458,30.3954,30.4458,48066.498
2006-08-29 11:20:00,54.4,54.47,54.4,54.4,37103.96337790628,30.4458,30.4849,30.4458,30.4458,37103.9634
2006-08-29 11:25:00,54.4,54.41,54.31,54.33,47705.09577159379,30.4458,30.4514,30.3954,30.4066,47705.0958
2006-08-29 11:30:00,54.33,54.35,54.29,54.32,41681.72509336225,30.4066,30.4178,30.3842,30.401,41681.7251
2006-08-29 11:35:00,54.31,54.33,54.26,54.26,56017.34730755331,30.3954,30.4066,30.3674,30.3674,56017.3473
2006-08-29 11:40:00,54.26,54.3,54.23,54.23,61438.380917961695,30.3674,30.3898,30.3506,30.3506,61438.3809
2006-08-29 11:45:00,54.23,54.23,54.18,54.21,41440.79026623299,30.3506,30.3506,30.3226,30.3394,41440.7903
2006-08-29 11:50:00,54.21,54.22,54.14,54.14,45777.617154559695,30.3394,30.345,30.3003,30.3003,45777.6172
2006-08-29 11:55:00,54.14,54.16,54.09,54.12,57462.95627032888,30.3003,30.3114,30.2723,30.2891,57462.9563
2006-08-29 12:00:00,54.13,54.16,54.12,54.14,77099.1446813637,30.2947,30.3114,30.2891,30.3003,77099.1447
2006-08-29 12:05:00,54.16,54.18,54.14,54.14,40838.45319840984,30.3114,30.3226,30.3003,30.3003,40838.4532
2006-08-29 12:10:00,54.15,54.15,54.06,54.1,83242.98277315986,30.3058,30.3058,30.2555,30.2779,83242.9828
2006-08-29 12:15:00,54.1,54.11,54.05,54.09,39754.24647632816,30.2779,30.2835,30.2499,30.2723,39754.2465
2006-08-29 12:20:00,54.09,54.11,54.07,54.1,26261.89615708951,30.2723,30.2835,30.2611,30.2779,26261.8962
2006-08-29 12:25:00,54.1,54.11,54.06,54.09,56137.814721117946,30.2779,30.2835,30.2555,30.2723,56137.8147
2006-08-29 12:30:00,54.07,54.11,54.07,54.11,22527.406336585955,30.2611,30.2835,30.2611,30.2835,22527.4063
2006-08-29 12:35:00,54.11,54.21,54.11,54.21,42765.93181544392,30.2835,30.3394,30.2835,30.3394,42765.9318
2006-08-29 12:40:00,54.21,54.35,54.21,54.35,47825.56318515842,30.3394,30.4178,30.3394,30.4178,47825.5632
2006-08-29 12:45:00,54.35,54.37,54.3,54.34,42163.59474762077,30.4178,30.429,30.3898,30.4122,42163.5947
2006-08-29 12:50:00,54.32,54.34,54.29,54.29,17949.644621129984,30.401,30.4122,30.3842,30.3842,17949.6446
2006-08-29 12:55:00,54.3,54.31,54.25,54.3,31441.99494036864,30.3898,30.3954,30.3618,30.3898,31441.9949
2006-08-29 13:00:00,54.28,54.31,54.21,54.31,42524.99698831466,30.3786,30.3954,30.3394,30.3954,42524.997
2006-08-29 13:05:00,54.3,54.33,54.26,54.32,41199.855439103725,30.3898,30.4066,30.3674,30.401,41199.8554
2006-08-29 13:10:00,54.33,54.39,54.32,54.36,37947.2352728587,30.4066,30.4402,30.401,30.4234,37947.2353
2006-08-29 13:15:00,54.36,54.4,54.36,54.4,35778.82182869534,30.4234,30.4458,30.4234,30.4458,35778.8218
2006-08-29 13:20:00,54.4,54.4,54.36,54.39,57342.48885676425,30.4458,30.4458,30.4234,30.4402,57342.4889
2006-08-29 13:25:00,54.38,54.39,54.27,54.28,64931.93591133599,30.4346,30.4402,30.373,30.3786,64931.9359
2006-08-29 13:30:00,54.28,54.31,54.23,54.26,39031.441994940375,30.3786,30.3954,30.3506,30.3674,39031.442
2006-08-29 13:35:00,54.26,54.3,54.26,54.26,32285.26683532105,30.3674,30.3898,30.3674,30.3674,32285.2668
2006-08-29 13:40:00,54.27,54.33,54.26,54.26,24695.81978074931,30.373,30.4066,30.3674,30.3674,24695.8198
2006-08-29 13:45:00,54.28,54.29,54.25,54.25,23973.015299361527,30.3786,30.3842,30.3618,30.3618,23973.0153
2006-08-29 13:50:00,54.24,54.25,54.2,54.21,74930.73123720035,30.3562,30.3618,30.3338,30.3394,74930.7312
2006-08-29 13:55:00,54.23,54.23,54.16,54.16,49030.23732080473,30.3506,30.3506,30.3114,30.3114,49030.2373
2006-08-29 14:00:00,54.16,54.19,54.04,54.19,115166.84736778702,30.3114,30.3282,30.2443,30.3282,115166.8474
2006-08-29 14:05:00,54.18,54.35,54.17,54.31,143476.68955547526,30.3226,30.4178,30.317,30.3954,143476.6896
2006-08-29 14:10:00,54.31,54.36,54.18,54.31,66498.01228767619,30.3954,30.4234,30.3226,30.3954,66498.0123
2006-08-29 14:15:00,54.31,54.4,54.31,54.35,69509.69762679197,30.3954,30.4458,30.3954,30.4178,69509.6976
2006-08-29 14:20:00,54.36,54.39,54.26,54.29,56860.61920250573,30.4234,30.4402,30.3674,30.3842,56860.6192
2006-08-29 14:25:00,54.29,54.29,54.16,54.16,46741.35646307674,30.3842,30.3842,30.3114,30.3114,46741.3565
2006-08-29 14:30:00,54.16,54.26,54.16,54.17,51319.11817853271,30.3114,30.3674,30.3114,30.317,51319.1182
2006-08-29 14:35:00,54.16,54.3,54.1,54.26,53367.06420913144,30.3114,30.3898,30.2779,30.3674,53367.0642
2006-08-29 14:40:00,54.26,54.31,54.19,54.22,51921.455246355865,30.3674,30.3954,30.3282,30.345,51921.4552
2006-08-29 14:45:00,54.22,54.31,54.22,54.27,51680.5204192266,30.345,30.3954,30.345,30.373,51680.5204
2006-08-29 14:50:00,54.28,54.31,54.21,54.24,105649.9216961812,30.3786,30.3954,30.3394,30.3562,105649.9217
2006-08-29 14:55:00,54.24,54.33,54.24,54.27,63968.19660281894,30.3562,30.4066,30.3562,30.373,63968.1966
2006-08-29 15:00:00,54.26,54.31,54.24,54.27,51921.455246355865,30.3674,30.3954,30.3562,30.373,51921.4552
2006-08-29 15:05:00,54.27,54.28,54.11,54.12,72280.44813877846,30.373,30.3786,30.2835,30.2891,72280.4481
2006-08-29 15:10:00,54.12,54.22,54.11,54.15,51560.053005661975,30.2891,30.345,30.2835,30.3058,51560.053
2006-08-29 15:15:00,54.15,54.31,54.14,54.26,46018.55198168896,30.3058,30.3954,30.3003,30.3674,46018.552
2006-08-29 15:20:00,54.26,54.37,54.26,54.32,59510.902300927606,30.3674,30.429,30.3674,30.401,59510.9023
2006-08-29 15:25:00,54.32,54.46,54.28,54.45,85893.26587158175,30.401,30.4793,30.3786,30.4737,85893.2659
2006-08-29 15:30:00,54.46,54.51,54.4,54.5,92278.03879050718,30.4793,30.5073,30.4458,30.5017,92278.0388
2006-08-29 15:35:00,54.5,54.54,54.35,54.39,98662.81170943262,30.5017,30.5241,30.4178,30.4402,98662.8117
2006-08-29 15:40:00,54.39,54.4,54.25,54.31,98542.34429586798,30.4402,30.4458,30.3618,30.3954,98542.3443
2006-08-29 15:45:00,54.32,54.36,54.31,54.35,82038.30863751356,30.401,30.4234,30.3954,30.4178,82038.3086
2006-08-29 15:50:00,54.35,54.51,54.35,54.5,126852.18648355622,30.4178,30.5073,30.4178,30.5017,126852.1865
2006-08-29 15:55:00,54.52,54.55,54.45,54.5,196000.4818696543,30.5129,30.5297,30.4737,30.5017,196000.4819
2006-08-30 09:30:00,54.45,54.49,54.38,54.4,60715.57643657392,30.4737,30.4961,30.4346,30.4458,60715.5764
2006-08-30 09:35:00,54.42,54.44,54.21,54.35,54812.67317190701,30.457,30.4681,30.3394,30.4178,54812.6732
2006-08-30 09:40:00,54.35,54.43,54.21,54.21,50596.31369714493,30.4178,30.4626,30.3394,30.3394,50596.3137
2006-08-30 09:45:00,54.21,54.33,54.18,54.25,43850.13853752561,30.3394,30.4066,30.3226,30.3618,43850.1385
2006-08-30 09:50:00,54.26,54.39,54.21,54.35,169136.2486447416,30.3674,30.4402,30.3394,30.4178,169136.2486
2006-08-30 09:55:00,54.35,54.37,54.16,54.25,55294.542826165525,30.4178,30.429,30.3114,30.3618,55294.5428
2006-08-30 10:00:00,54.25,54.45,54.21,54.45,33249.006143838094,30.3618,30.4737,30.3394,30.4737,33249.0061
2006-08-30 10:05:00,54.48,54.5,54.43,54.46,33851.343211661246,30.4905,30.5017,30.4626,30.4793,33851.3432
2006-08-30 10:10:00,54.45,54.48,54.37,54.37,29755.451150463803,30.4737,30.4905,30.429,30.429,29755.4512
2006-08-30 10:15:00,54.37,54.48,54.29,54.45,44693.41043247802,30.429,30.4905,30.3842,30.4737,44693.4104
2006-08-30 10:20:00,54.45,54.58,54.45,54.53,42524.99698831466,30.4737,30.5465,30.4737,30.5185,42524.997
2006-08-30 10:25:00,54.55,54.58,54.5,54.52,27707.50511986508,30.5297,30.5465,30.5017,30.5129,27707.5051
2006-08-30 10:30:00,54.51,54.69,54.51,54.69,62161.18539934948,30.5073,30.6081,30.5073,30.6081,62161.1854
2006-08-30 10:35:00,54.65,54.74,54.65,54.7,67823.15383688713,30.5857,30.636,30.5857,30.6137,67823.1538
2006-08-30 10:40:00,54.73,54.73,54.51,54.57,56378.74954824721,30.6305,30.6305,30.5073,30.5409,56378.7495
2006-08-30 10:45:00,54.57,54.57,54.5,54.52,36019.7566558246,30.5409,30.5409,30.5017,30.5129,36019.7567
2006-08-30 10:50:00,54.51,54.62,54.44,54.45,108902.54186242622,30.5073,30.5689,30.4681,30.4737,108902.5419
2006-08-30 10:55:00,54.46,54.46,54.41,54.45,40477.05095771594,30.4793,30.4793,30.4514,30.4737,40477.051
2006-08-30 11:00:00,54.43,54.55,54.41,54.52,28309.842187688235,30.4626,30.5297,30.4514,30.5129,28309.8422
2006-08-30 11:05:00,54.52,54.56,54.47,54.55,27105.168052041925,30.5129,30.5353,30.4849,30.5297,27105.1681
2006-08-30 11:10:00,54.56,54.58,54.5,54.56,16142.633417660523,30.5353,30.5465,30.5017,30.5353,16142.6334
2006-08-30 11:15:00,54.57,54.6,54.54,54.6,18311.04686182388,30.5409,30.5577,30.5241,30.5577,18311.0469
2006-08-30 11:20:00,54.61,54.61,54.57,54.6,20961.32996024576,30.5633,30.5633,30.5409,30.5577,20961.33
2006-08-30 11:25:00,54.6,54.62,54.58,54.6,55535.47765329479,30.5577,30.5689,30.5465,30.5577,55535.4777
2006-08-30 11:30:00,54.6,54.65,54.5,54.54,49391.63956149862,30.5577,30.5857,30.5017,30.5241,49391.6396
2006-08-30 11:35:00,54.54,54.55,54.46,54.47,57703.89109745815,30.5241,30.5297,30.4793,30.4849,57703.8911
2006-08-30 11:40:00,54.48,54.56,54.47,54.56,43127.33405613782,30.4905,30.5353,30.4849,30.5353,43127.3341
2006-08-30 11:45:00,54.55,54.6,54.52,54.52,21925.069268762803,30.5297,30.5577,30.5129,30.5129,21925.0693
2006-08-30 11:50:00,54.53,54.58,54.51,54.58,19756.65582459945,30.5185,30.5465,30.5073,30.5465,19756.6558
2006-08-30 11:55:00,54.58,54.58,54.48,54.5,26261.89615708951,30.5465,30.5465,30.4905,30.5017,26261.8962
2006-08-30 12:00:00,54.52,54.57,54.45,54.55,27707.50511986508,30.5129,30.5409,30.4737,30.5297,27707.5051
2006-08-30 12:05:00,54.55,54.56,54.5,54.51,17588.242380436095,30.5297,30.5353,30.5017,30.5073,17588.2424
2006-08-30 12:10:00,54.5,54.51,54.46,54.46,24936.75460787857,30.5017,30.5073,30.4793,30.4793,24936.7546
2006-08-30 12:15:00,54.48,54.48,54.39,54.43,24695.81978074931,30.4905,30.4905,30.4402,30.4626,24695.8198
2006-08-30 12:20:00,54.44,54.45,54.4,54.44,9998.795325864356,30.4681,30.4737,30.4458,30.4681,9998.7953
2006-08-30 12:25:00,54.43,54.43,54.35,54.35,18792.9165160824,30.4626,30.4626,30.4178,30.4178,18792.9165
2006-08-30 12:30:00,54.36,54.4,54.3,54.31,94687.3870617998,30.4234,30.4458,30.3898,30.3954,94687.3871
2006-08-30 12:35:00,54.3,54.37,54.26,54.37,31923.86459462716,30.3898,30.429,30.3674,30.429,31923.8646
2006-08-30 12:40:00,54.37,54.39,54.33,54.33,27587.03770630045,30.429,30.4402,30.4066,30.4066,27587.0377
2006-08-30 12:45:00,54.34,54.37,54.31,54.35,13492.350319238649,30.4122,30.429,30.3954,30.4178,13492.3503
2006-08-30 12:50:00,54.35,54.42,54.35,54.39,15540.29634983737,30.4178,30.457,30.4178,30.4402,15540.2963
2006-08-30 12:55:00,54.39,54.42,54.34,54.39,16865.43789904831,30.4402,30.457,30.4122,30.4402,16865.4379
2006-08-30 13:00:00,54.4,54.41,54.33,54.34,12408.14359715697,30.4458,30.4514,30.4066,30.4122,12408.1436
2006-08-30 13:05:00,54.35,54.44,54.35,54.44,37465.365618600175,30.4178,30.4681,30.4178,30.4681,37465.3656
2006-08-30 13:10:00,54.42,54.5,54.39,54.39,20479.46030598723,30.457,30.5017,30.4402,30.4402,20479.4603
2006-08-30 13:15:00,54.4,54.47,54.37,54.37,16504.035658354416,30.4458,30.4849,30.429,30.429,16504.0357
2006-08-30 13:20:00,54.4,54.5,54.37,54.47,19154.31875677629,30.4458,30.5017,30.429,30.4849,19154.3188
2006-08-30 13:25:00,54.48,54.55,54.47,54.47,22166.00409589206,30.4905,30.5297,30.4849,30.4849,22166.0041
2006-08-30 13:30:00,54.46,54.6,54.45,54.6,27105.168052041925,30.4793,30.5577,30.4737,30.5577,27105.1681
2006-08-30 13:35:00,54.6,54.6,54.5,54.52,16504.035658354416,30.5577,30.5577,30.5017,30.5129,16504.0357
2006-08-30 13:40:00,54.54,54.59,54.51,54.55,25659.55908926636,30.5241,30.5521,30.5073,30.5297,25659.5591
2006-08-30 13:45:00,54.55,54.59,54.55,54.56,16022.166004095894,30.5297,30.5521,30.5297,30.5353,16022.166
2006-08-30 13:50:00,54.57,54.61,54.56,54.56,15540.29634983737,30.5409,30.5633,30.5353,30.5353,15540.2963
2006-08-30 13:55:00,54.56,54.6,54.5,54.51,20479.46030598723,30.5353,30.5577,30.5017,30.5073,20479.4603
2006-08-30 14:00:00,54.54,54.55,54.47,54.5,15178.89410914348,30.5241,30.5297,30.4849,30.5017,15178.8941
2006-08-30 14:05:00,54.49,54.55,54.48,54.52,13371.882905674016,30.4961,30.5297,30.4905,30.5129,13371.8829
2006-08-30 14:10:00,54.52,54.56,54.51,54.54,12890.013251415494,30.5129,30.5353,30.5073,30.5241,12890.0133
2006-08-30 14:15:00,54.52,54.55,54.5,54.51,9516.925671605832,30.5129,30.5297,30.5017,30.5073,9516.9257
2006-08-30 14:20:00,54.53,54.54,54.5,54.51,11685.339115769186,30.5185,30.5241,30.5017,30.5073,11685.3391
2006-08-30 14:25:00,54.51,54.59,54.51,54.56,11926.273942898448,30.5073,30.5521,30.5073,30.5353,11926.2739
2006-08-30 14:30:00,54.56,54.58,54.5,54.52,17226.840139742202,30.5353,30.5465,30.5017,30.5129,17226.8401
2006-08-30 14:35:00,54.53,54.55,54.44,54.45,24936.75460787857,30.5185,30.5297,30.4681,30.4737,24936.7546
2006-08-30 14:40:00,54.45,54.51,54.41,54.41,29755.451150463803,30.4737,30.5073,30.4514,30.4514,29755.4512
2006-08-30 14:45:00,54.4,54.43,54.37,54.39,27466.57029273581,30.4458,30.4626,30.429,30.4402,27466.5703
2006-08-30 14:50:00,54.4,54.45,54.38,54.38,27346.102879171187,30.4458,30.4737,30.4346,30.4346,27346.1029
2006-08-30 14:55:00,54.4,54.47,54.37,54.47,43247.80146970245,30.4458,30.4849,30.429,30.4849,43247.8015
2006-08-30 15:00:00,54.45,54.5,54.44,54.45,17347.307553306833,30.4737,30.5017,30.4681,30.4737,17347.3076
2006-08-30 15:05:00,54.45,54.54,54.45,54.45,15178.89410914348,30.4737,30.5241,30.4737,30.4737,15178.8941
2006-08-30 15:10:00,54.45,54.45,54.38,54.39,66618.47970124082,30.4737,30.4737,30.4346,30.4402,66618.4797
2006-08-30 15:15:00,54.39,54.49,54.36,54.45,49753.041802192514,30.4402,30.4961,30.4234,30.4737,49753.0418
2006-08-30 15:20:00,54.44,54.48,54.39,54.39,23250.21081797374,30.4681,30.4905,30.4402,30.4402,23250.2108
2006-08-30 15:25:00,54.39,54.46,54.39,54.46,33369.47355740273,30.4402,30.4793,30.4402,30.4793,33369.4736
2006-08-30 15:30:00,54.46,54.46,54.36,54.37,58667.63040597519,30.4793,30.4793,30.4234,30.429,58667.6304
2006-08-30 15:35:00,54.38,54.45,54.37,54.44,86375.13552584028,30.4346,30.4737,30.429,30.4681,86375.1355
2006-08-30 15:40:00,54.45,54.45,54.38,54.39,42765.93181544392,30.4737,30.4737,30.4346,30.4402,42765.9318
2006-08-30 15:45:00,54.39,54.45,54.36,54.43,70714.37176243827,30.4402,30.4737,30.4234,30.4626,70714.3718
2006-08-30 15:50:00,54.43,54.43,54.37,54.4,81435.9715696904,30.4626,30.4626,30.429,30.4458,81435.9716
2006-08-30 15:55:00,54.4,54.41,54.35,54.35,100590.2903264667,30.4458,30.4514,30.4178,30.4178,100590.2903
2006-08-31 09:30:00,54.37,54.46,54.37,54.41,54571.73834477775,30.429,30.4793,30.429,30.4514,54571.7383
2006-08-31 09:35:00,54.41,54.52,54.3,54.52,26984.70063847729,30.4514,30.5129,30.3898,30.5129,26984.7006
2006-08-31 09:40:00,54.51,54.62,54.51,54.55,43247.80146970245,30.5073,30.5689,30.5073,30.5297,43247.8015
2006-08-31 09:45:00,54.55,54.55,54.43,54.49,23973.015299361527,30.5297,30.5297,30.4626,30.4961,23973.0153
2006-08-31 09:50:00,54.5,54.57,54.5,54.55,28671.244428382124,30.5017,30.5409,30.5017,30.5297,28671.2444
2006-08-31 09:55:00,54.55,54.7,54.49,54.7,53367.06420913144,30.5297,30.6137,30.4961,30.6137,53367.0642
2006-08-31 10:00:00,54.7,54.72,54.65,54.71,49030.23732080473,30.6137,30.6249,30.5857,30.6193,49030.2373
2006-08-31 10:05:00,54.71,54.79,54.68,54.73,78665.2210577039,30.6193,30.664,30.6025,30.6305,78665.2211
2006-08-31 10:10:00,54.75,54.75,54.67,54.71,37344.89820503554,30.6416,30.6416,30.5969,30.6193,37344.8982
2006-08-31 10:15:00,54.71,54.78,54.65,54.73,49030.23732080473,30.6193,30.6584,30.5857,30.6305,49030.2373
2006-08-31 10:20:00,54.73,54.75,54.7,54.7,44813.87784604265,30.6305,30.6416,30.6137,30.6137,44813.8778
2006-08-31 10:25:00,54.71,54.77,54.68,54.75,33008.07131670883,30.6193,30.6528,30.6025,30.6416,33008.0713
2006-08-31 10:30:00,54.75,54.75,54.61,54.63,34935.54993374293,30.6416,30.6416,30.5633,30.5745,34935.5499
2006-08-31 10:35:00,54.63,54.65,54.55,54.65,35537.88700156608,30.5745,30.5857,30.5297,30.5857,35537.887
2006-08-31 10:40:00,54.65,54.68,54.6,54.62,36019.7566558246,30.5857,30.6025,30.5577,30.5689,36019.7567
2006-08-31 10:45:00,54.63,54.65,54.6,54.64,24093.48271292616,30.5745,30.5857,30.5577,30.5801,24093.4827
2006-08-31 10:50:00,54.64,54.74,54.63,54.73,28309.842187688235,30.5801,30.636,30.5745,30.6305,28309.8422
2006-08-31 10:55:00,54.72,54.74,54.7,54.72,31803.397181062526,30.6249,30.636,30.6137,30.6249,31803.3972
2006-08-31 11:00:00,54.73,54.78,54.67,54.67,28550.777014817493,30.6305,30.6584,30.5969,30.5969,28550.777
2006-08-31 11:05:00,54.69,54.69,54.64,54.64,79749.42777978558,30.6081,30.6081,30.5801,30.5801,79749.4278
2006-08-31 11:10:00,54.67,54.69,54.65,54.67,19274.786170340925,30.5969,30.6081,30.5857,30.5969,19274.7862
2006-08-31 11:15:00,54.66,54.67,54.58,54.59,29153.114082640648,30.5913,30.5969,30.5465,30.5521,29153.1141
2006-08-31 11:20:00,54.59,54.6,54.55,54.55,14576.557041320324,30.5521,30.5577,30.5297,30.5297,14576.557
2006-08-31 11:25:00,54.58,54.58,54.44,54.45,31441.99494036864,30.5465,30.5465,30.4681,30.4737,31441.9949
2006-08-31 11:30:00,54.46,54.54,54.44,54.45,26864.233224912663,30.4793,30.5241,30.4681,30.4737,26864.2332
2006-08-31 11:35:00,54.46,54.48,54.34,54.34,39513.3116491989,30.4793,30.4905,30.4122,30.4122,39513.3116
2006-08-31 11:40:00,54.35,54.41,54.35,54.4,15660.763763402,30.4178,30.4514,30.4178,30.4458,15660.7638
2006-08-31 11:45:00,54.4,54.5,54.4,54.5,17949.644621129984,30.4458,30.5017,30.4458,30.5017,17949.6446
2006-08-31 11:50:00,54.48,54.5,54.41,54.42,19274.786170340925,30.4905,30.5017,30.4514,30.457,19274.7862
2006-08-31 11:55:00,54.41,54.42,54.38,54.41,10721.59980725214,30.4514,30.457,30.4346,30.4514,10721.5998
2006-08-31 12:00:00,54.42,54.51,54.41,54.51,10239.730152993616,30.457,30.5073,30.4514,30.5073,10239.7302
2006-08-31 12:05:00,54.51,54.56,54.51,54.55,28430.309601252862,30.5073,30.5353,30.5073,30.5297,28430.3096
2006-08-31 12:10:00,54.55,54.55,54.53,54.55,9637.393085170464,30.5297,30.5297,30.5185,30.5297,9637.3931
2006-08-31 12:15:00,54.55,54.58,54.54,54.55,16985.90531261294,30.5297,30.5465,30.5241,30.5297,16985.9053
2006-08-31 12:20:00,54.56,54.6,54.56,54.56,12649.078424286232,30.5353,30.5577,30.5353,30.5353,12649.0784
2006-08-31 12:25:00,54.56,54.66,54.56,54.65,20720.395133116494,30.5353,30.5913,30.5353,30.5857,20720.3951
2006-08-31 12:30:00,54.65,54.65,54.59,54.64,27105.168052041925,30.5857,30.5857,30.5521,30.5801,27105.1681
2006-08-31 12:35:00,54.64,54.73,54.63,54.72,28068.907360558973,30.5801,30.6305,30.5745,30.6249,28068.9074
2006-08-31 12:40:00,54.72,54.73,54.7,54.72,18913.383929647032,30.6249,30.6305,30.6137,30.6249,18913.3839
2006-08-31 12:45:00,54.73,54.75,54.71,54.71,34092.27803879051,30.6305,30.6416,30.6193,30.6193,34092.278
2006-08-31 12:50:00,54.72,54.77,54.71,54.73,21804.60185519817,30.6249,30.6528,30.6193,30.6305,21804.6019
2006-08-31 12:55:00,54.75,54.75,54.66,54.69,15178.89410914348,30.6416,30.6416,30.5913,30.6081,15178.8941
2006-08-31 13:00:00,54.68,54.69,54.64,54.66,13130.948078544756,30.6025,30.6081,30.5801,30.5913,13130.9481
2006-08-31 13:05:00,54.66,54.74,54.62,54.72,44813.87784604265,30.5913,30.636,30.5689,30.6249,44813.8778
2006-08-31 13:10:00,54.72,54.75,54.66,54.66,19877.12323816408,30.6249,30.6416,30.5913,30.5913,19877.1232
2006-08-31 13:15:00,54.67,54.67,54.64,54.65,18190.579448259246,30.5969,30.5969,30.5801,30.5857,18190.5794
2006-08-31 13:20:00,54.67,54.7,54.64,54.7,28550.777014817493,30.5969,30.6137,30.5801,30.6137,28550.777
2006-08-31 13:25:00,54.7,54.7,54.65,54.65,13974.219973497173,30.6137,30.6137,30.5857,30.5857,13974.22
2006-08-31 13:30:00,54.65,54.7,54.65,54.7,30839.65787254548,30.5857,30.6137,30.5857,30.6137,30839.6579
2006-08-31 13:35:00,54.7,54.7,54.65,54.68,36381.15889651849,30.6137,30.6137,30.5857,30.6025,36381.1589
2006-08-31 13:40:00,54.66,54.68,54.65,54.68,15781.231176966632,30.5913,30.6025,30.5857,30.6025,15781.2312
2006-08-31 13:45:00,54.66,54.7,54.61,54.68,14937.959282014215,30.5913,30.6137,30.5633,30.6025,14937.9593
2006-08-31 13:50:00,54.69,54.7,54.65,54.69,19033.851343211663,30.6081,30.6137,30.5857,30.6081,19033.8513
2006-08-31 13:55:00,54.69,54.7,54.68,54.68,15299.361522708108,30.6081,30.6137,30.6025,30.6025,15299.3615
2006-08-31 14:00:00,54.69,54.69,54.65,54.67,24334.417540055416,30.6081,30.6081,30.5857,30.5969,24334.4175
2006-08-31 14:05:00,54.68,54.69,54.67,54.67,16263.100831225156,30.6025,30.6081,30.5969,30.5969,16263.1008
2006-08-31 14:10:00,54.66,54.68,54.64,54.68,26623.2983977834,30.5913,30.6025,30.5801,30.6025,26623.2984
2006-08-31 14:15:00,54.67,54.7,54.64,54.69,12890.013251415494,30.5969,30.6137,30.5801,30.6081,12890.0133
2006-08-31 14:20:00,54.7,54.7,54.62,54.64,30598.723045416216,30.6137,30.6137,30.5689,30.5801,30598.723
2006-08-31 14:25:00,54.65,54.66,54.63,54.64,33369.47355740273,30.5857,30.5913,30.5745,30.5801,33369.4736
2006-08-31 14:30:00,54.64,54.66,54.6,54.6,30839.65787254548,30.5801,30.5913,30.5577,30.5577,30839.6579
2006-08-31 14:35:00,54.61,54.62,54.6,54.6,25900.49391639562,30.5633,30.5689,30.5577,30.5577,25900.4939
2006-08-31 14:40:00,54.61,54.62,54.6,54.6,39272.37682206964,30.5633,30.5689,30.5577,30.5577,39272.3768
2006-08-31 14:45:00,54.62,54.67,54.6,54.63,35296.95217443682,30.5689,30.5969,30.5577,30.5745,35296.9522
2006-08-31 14:50:00,54.62,54.69,54.62,54.68,25418.62426213709,30.5689,30.6081,30.5689,30.6025,25418.6243
2006-08-31 14:55:00,54.68,54.71,54.65,54.71,36863.02855077702,30.6025,30.6193,30.5857,30.6193,36863.0286
2006-08-31 15:00:00,54.7,54.71,54.66,54.68,62402.12022647874,30.6137,30.6193,30.5913,30.6025,62402.1202
2006-08-31 15:05:00,54.68,54.69,54.62,54.66,68907.36055896881,30.6025,30.6081,30.5689,30.5913,68907.3606
2006-08-31 15:10:00,54.66,54.7,54.64,54.65,23973.015299361527,30.5913,30.6137,30.5801,30.5857,23973.0153
2006-08-31 15:15:00,54.66,54.71,54.65,54.7,45536.68232743043,30.5913,30.6193,30.5857,30.6137,45536.6823
2006-08-31 15:20:00,54.7,54.72,54.68,54.71,23732.080472232265,30.6137,30.6249,30.6025,30.6193,23732.0805
2006-08-31 15:25:00,54.7,54.72,54.67,54.69,28671.244428382124,30.6137,30.6249,30.5969,30.6081,28671.2444
2006-08-31 15:30:00,54.69,54.69,54.66,54.67,46982.291290206005,30.6081,30.6081,30.5913,30.5969,46982.2913
2006-08-31 15:35:00,54.67,54.7,54.65,54.67,66498.01228767619,30.5969,30.6137,30.5857,30.5969,66498.0123
2006-08-31 15:40:00,54.67,54.72,54.67,54.7,70955.30658956752,30.5969,30.6249,30.5969,30.6137,70955.3066
2006-08-31 15:45:00,54.7,54.71,54.68,54.7,36983.49596434165,30.6137,30.6193,30.6025,30.6137,36983.496
2006-08-31 15:50:00,54.7,54.7,54.64,54.64,53126.129382002175,30.6137,30.6137,30.5801,30.5801,53126.1294
2006-08-31 15:55:00,54.64,54.67,54.6,54.6,130225.27406336588,30.5801,30.5969,30.5577,30.5577,130225.2741
2006-09-01 09:30:00,54.91,54.93,54.79,54.83,121551.62028671244,30.7312,30.7424,30.664,30.6864,121551.6203
2006-09-01 09:35:00,54.81,54.85,54.74,54.79,70232.50210817975,30.6752,30.6976,30.636,30.664,70232.5021
2006-09-01 09:40:00,54.81,54.81,54.7,54.73,52041.9226599205,30.6752,30.6752,30.6137,30.6305,52041.9227
2006-09-01 09:45:00,54.71,54.8,54.67,54.7,82761.11311890134,30.6193,30.6696,30.5969,30.6137,82761.1131
2006-09-01 09:50:00,54.7,54.82,54.68,54.82,44693.41043247802,30.6137,30.6808,30.6025,30.6808,44693.4104
2006-09-01 09:55:00,54.82,54.92,54.8,54.92,46139.01939525359,30.6808,30.7368,30.6696,30.7368,46139.0194
2006-09-01 10:00:00,54.92,54.92,54.74,54.78,58908.565233104455,30.7368,30.7368,30.636,30.6584,58908.5652
2006-09-01 10:05:00,54.76,54.83,54.76,54.79,65775.20780628841,30.6472,30.6864,30.6472,30.664,65775.2078
2006-09-01 10:10:00,54.79,54.8,54.69,54.79,52523.79231417902,30.664,30.6696,30.6081,30.664,52523.7923
2006-09-01 10:15:00,54.79,54.93,54.79,54.93,63486.32694856042,30.664,30.7424,30.664,30.7424,63486.3269
2006-09-01 10:20:00,54.94,54.94,54.79,54.79,79147.09071196242,30.748,30.748,30.664,30.664,79147.0907
2006-09-01 10:25:00,54.79,54.84,54.74,54.77,73846.52451511867,30.664,30.692,30.636,30.6528,73846.5245
2006-09-01 10:30:00,54.77,54.81,54.76,54.77,47584.62835802916,30.6528,30.6752,30.6472,30.6528,47584.6284
2006-09-01 10:35:00,54.76,54.85,54.75,54.84,43970.60595109024,30.6472,30.6976,30.6416,30.692,43970.606
2006-09-01 10:40:00,54.85,54.85,54.79,54.84,20961.32996024576,30.6976,30.6976,30.664,30.692,20961.33
2006-09-01 10:45:00,54.85,54.94,54.81,54.94,39151.909408505,30.6976,30.748,30.6752,30.748,39151.9094
2006-09-01 10:50:00,54.94,54.99,54.87,54.95,50475.8462835803,30.748,30.776,30.7088,30.7536,50475.8463
2006-09-01 10:55:00,54.93,54.96,54.89,54.91,17106.37272617757,30.7424,30.7592,30.72,30.7312,17106.3727
2006-09-01 11:00:00,54.92,55.01,54.92,54.92,20358.9928924226,30.7368,30.7872,30.7368,30.7368,20358.9929
2006-09-01 11:05:00,54.91,54.96,54.88,54.9,14335.622214191062,30.7312,30.7592,30.7144,30.7256,14335.6222
2006-09-01 11:10:00,54.9,54.95,54.9,54.93,15178.89410914348,30.7256,30.7536,30.7256,30.7424,15178.8941
2006-09-01 11:15:00,54.93,54.94,54.87,54.89,11564.871702204557,30.7424,30.748,30.7088,30.72,11564.8717
2006-09-01 11:20:00,54.87,54.99,54.86,54.99,14817.491868449586,30.7088,30.776,30.7032,30.776,14817.4919
2006-09-01 11:25:00,54.98,55.03,54.98,55.02,16263.100831225156,30.7704,30.7984,30.7704,30.7928,16263.1008
2006-09-01 11:30:00,55.0,55.03,54.9,54.92,29875.91856402844,30.7816,30.7984,30.7256,30.7368,29875.9186
2006-09-01 11:35:00,54.94,55.0,54.94,54.97,22045.536682327434,30.748,30.7816,30.748,30.7648,22045.5367
2006-09-01 11:40:00,54.97,55.04,54.96,55.02,28189.374774123604,30.7648,30.8039,30.7592,30.7928,28189.3748
2006-09-01 11:45:00,54.96,55.08,54.96,55.08,24575.35236718468,30.7592,30.8263,30.7592,30.8263,24575.3524
2006-09-01 11:50:00,55.07,55.11,55.07,55.11,12408.14359715697,30.8207,30.8431,30.8207,30.8431,12408.1436
2006-09-01 11:55:00,55.1,55.14,55.09,55.12,15058.426695578848,30.8375,30.8599,30.8319,30.8487,15058.4267
2006-09-01 12:00:00,55.11,55.14,55.02,55.03,21925.069268762803,30.8431,30.8599,30.7928,30.7984,21925.0693
2006-09-01 12:05:00,55.03,55.04,55.0,55.03,7107.5774003132165,30.7984,30.8039,30.7816,30.7984,7107.5774
2006-09-01 12:10:00,55.03,55.03,54.99,54.99,12408.14359715697,30.7984,30.7984,30.776,30.776,12408.1436
2006-09-01 12:15:00,54.99,55.09,54.99,55.09,7468.979641007108,30.776,30.8319,30.776,30.8319,7468.9796
2006-09-01 12:20:00,55.09,55.11,55.08,55.11,7468.979641007108,30.8319,30.8431,30.8263,30.8431,7468.9796
2006-09-01 12:25:00,55.14,55.14,55.08,55.08,8071.3167088302625,30.8599,30.8599,30.8263,30.8263,8071.3167
2006-09-01 12:30:00,55.08,55.14,55.03,55.11,16142.633417660523,30.8263,30.8599,30.7984,30.8431,16142.6334
2006-09-01 12:35:00,55.12,55.19,55.09,55.17,18311.04686182388,30.8487,30.8879,30.8319,30.8767,18311.0469
2006-09-01 12:40:00,55.15,55.2,55.14,55.19,18913.383929647032,30.8655,30.8935,30.8599,30.8879,18913.3839
2006-09-01 12:45:00,55.19,55.19,55.15,55.17,23852.547885796896,30.8879,30.8879,30.8655,30.8767,23852.5479
2006-09-01 12:50:00,55.16,55.19,55.16,55.19,13853.75255993254,30.8711,30.8879,30.8711,30.8879,13853.7526
2006-09-01 12:55:00,55.19,55.24,55.18,55.23,31562.462353933264,30.8879,30.9159,30.8823,30.9103,31562.4624
2006-09-01 13:00:00,55.24,55.31,55.23,55.29,29394.04890976991,30.9159,30.9551,30.9103,30.9439,29394.0489
2006-09-01 13:05:00,55.28,55.31,55.23,55.23,26984.70063847729,30.9383,30.9551,30.9103,30.9103,26984.7006
2006-09-01 13:10:00,55.23,55.25,55.21,55.21,11685.339115769186,30.9103,30.9215,30.8991,30.8991,11685.3391
2006-09-01 13:15:00,55.21,55.27,55.18,55.24,29394.04890976991,30.8991,30.9327,30.8823,30.9159,29394.0489
2006-09-01 13:20:00,55.23,55.25,55.22,55.24,11203.469461510662,30.9103,30.9215,30.9047,30.9159,11203.4695
2006-09-01 13:25:00,55.24,55.33,55.24,55.32,19515.720997470187,30.9159,30.9663,30.9159,30.9607,19515.721
2006-09-01 13:30:00,55.32,55.35,55.31,55.34,25298.156848572464,30.9607,30.9774,30.9551,30.9718,25298.1568
2006-09-01 13:35:00,55.34,55.46,55.34,55.44,57342.48885676425,30.9718,31.039,30.9718,31.0278,57342.4889
2006-09-01 13:40:00,55.44,55.48,55.35,55.35,36742.56113721239,31.0278,31.0502,30.9774,30.9774,36742.5611
2006-09-01 13:45:00,55.34,55.38,55.33,55.38,16985.90531261294,30.9718,30.9942,30.9663,30.9942,16985.9053
2006-09-01 13:50:00,55.39,55.44,55.38,55.43,18792.9165160824,30.9998,31.0278,30.9942,31.0222,18792.9165
2006-09-01 13:55:00,55.42,55.47,55.41,55.41,28550.777014817493,31.0166,31.0446,31.011,31.011,28550.777
2006-09-01 14:00:00,55.41,55.43,55.38,55.41,36260.691482953865,31.011,31.0222,30.9942,31.011,36260.6915
2006-09-01 14:05:00,55.42,55.42,55.33,55.33,20840.862546681125,31.0166,31.0166,30.9663,30.9663,20840.8625
2006-09-01 14:10:00,55.33,55.39,55.31,55.36,29394.04890976991,30.9663,30.9998,30.9551,30.983,29394.0489
2006-09-01 14:15:00,55.36,55.38,55.33,55.38,20479.46030598723,30.983,30.9942,30.9663,30.9942,20479.4603
2006-09-01 14:20:00,55.38,55.39,55.37,55.38,12890.013251415494,30.9942,30.9998,30.9886,30.9942,12890.0133
2006-09-01 14:25:00,55.38,55.41,55.38,55.4,31682.92976749789,30.9942,31.011,30.9942,31.0054,31682.9298
2006-09-01 14:30:00,55.4,55.41,55.37,55.37,23732.080472232265,31.0054,31.011,30.9886,30.9886,23732.0805
2006-09-01 14:35:00,55.37,55.37,55.28,55.33,87700.27707505121,30.9886,30.9886,30.9383,30.9663,87700.2771
2006-09-01 14:40:00,55.33,55.33,55.23,55.27,17829.177207565357,30.9663,30.9663,30.9103,30.9327,17829.1772
2006-09-01 14:45:00,55.28,55.34,55.25,55.33,35899.28924225997,30.9383,30.9718,30.9215,30.9663,35899.2892
2006-09-01 14:50:00,55.33,55.33,55.28,55.33,46741.35646307674,30.9663,30.9663,30.9383,30.9663,46741.3565
2006-09-01 14:55:00,55.33,55.37,55.3,55.3,65052.403324900624,30.9663,30.9886,30.9495,30.9495,65052.4033
2006-09-01 15:00:00,55.3,55.36,55.29,55.36,34453.680279484404,30.9495,30.983,30.9439,30.983,34453.6803
2006-09-01 15:05:00,55.37,55.38,55.29,55.3,44572.943018913385,30.9886,30.9942,30.9439,30.9495,44572.943
2006-09-01 15:10:00,55.3,55.4,55.29,55.38,30116.853391157696,30.9495,31.0054,30.9439,30.9942,30116.8534
2006-09-01 15:15:00,55.38,55.39,55.33,55.35,31923.86459462716,30.9942,30.9998,30.9663,30.9774,31923.8646
2006-09-01 15:20:00,55.33,55.36,55.33,55.34,18070.11203469461,30.9663,30.983,30.9663,30.9718,18070.112
2006-09-01 15:25:00,55.34,55.42,55.34,55.4,21925.069268762803,30.9718,31.0166,30.9718,31.0054,21925.0693
2006-09-01 15:30:00,55.39,55.41,55.37,55.39,25780.026502830988,30.9998,31.011,30.9886,30.9998,25780.0265
2006-09-01 15:35:00,55.39,55.39,55.31,55.32,49873.50921575714,30.9998,30.9998,30.9551,30.9607,49873.5092
2006-09-01 15:40:00,55.33,55.37,55.31,55.33,42524.99698831466,30.9663,30.9886,30.9551,30.9663,42524.997
2006-09-01 15:45:00,55.33,55.45,55.33,55.44,102035.89928924228,30.9663,31.0334,30.9663,31.0278,102035.8993
2006-09-01 15:50:00,55.44,55.45,55.33,55.45,99144.68136369112,31.0278,31.0334,30.9663,31.0334,99144.6814
2006-09-01 15:55:00,55.44,55.45,55.42,55.45,99987.95325864357,31.0278,31.0334,31.0166,31.0334,99987.9533
2006-09-05 09:30:00,56.11,56.16,56.04,56.11,282857.4870497531,31.4028,31.4308,31.3636,31.4028,282857.487
2006-09-05 09:35:00,56.13,56.14,55.96,56.01,87579.80966148658,31.414,31.4196,31.3188,31.3468,87579.8097
2006-09-05 09:40:00,56.02,56.03,55.87,56.03,99144.68136369112,31.3524,31.358,31.2685,31.358,99144.6814
2006-09-05 09:45:00,56.05,56.15,55.92,55.95,52644.25972774365,31.3692,31.4252,31.2965,31.3132,52644.2597
2006-09-05 09:50:00,55.95,55.99,55.91,55.98,42645.4644018793,31.3132,31.3356,31.2909,31.33,42645.4644
2006-09-05 09:55:00,55.97,55.99,55.85,55.89,42645.4644018793,31.3244,31.3356,31.2573,31.2797,42645.4644
2006-09-05 10:00:00,55.89,55.99,55.8,55.87,55535.47765329479,31.2797,31.3356,31.2293,31.2685,55535.4777
2006-09-05 10:05:00,55.88,55.97,55.88,55.97,37103.96337790628,31.2741,31.3244,31.2741,31.3244,37103.9634
2006-09-05 10:10:00,55.97,56.02,55.9,55.98,60233.70678231539,31.3244,31.3524,31.2853,31.33,60233.7068
2006-09-05 10:15:00,55.98,56.01,55.91,55.95,29755.451150463803,31.33,31.3468,31.2909,31.3132,29755.4512
2006-09-05 10:20:00,55.97,56.04,55.96,56.02,73003.25262016625,31.3244,31.3636,31.3188,31.3524,73003.2526
2006-09-05 10:25:00,56.01,56.01,55.98,56.0,73605.58968798941,31.3468,31.3468,31.33,31.3412,73605.5897
2006-09-05 10:30:00,55.99,56.0,55.95,55.95,45416.214913865806,31.3356,31.3412,31.3132,31.3132,45416.2149
2006-09-05 10:35:00,55.95,55.97,55.83,55.85,47584.62835802916,31.3132,31.3244,31.2461,31.2573,47584.6284
2006-09-05 10:40:00,55.84,55.86,55.71,55.72,34333.21286591977,31.2517,31.2629,31.1789,31.1845,34333.2129
2006-09-05 10:45:00,55.72,55.77,55.7,55.73,26020.96132996025,31.1845,31.2125,31.1733,31.1901,26020.9613
2006-09-05 10:50:00,55.72,55.75,55.67,55.72,43488.73629683171,31.1845,31.2013,31.1565,31.1845,43488.7363
2006-09-05 10:55:00,55.72,55.72,55.65,55.67,38549.57234068185,31.1845,31.1845,31.1453,31.1565,38549.5723
2006-09-05 11:00:00,55.67,55.72,55.64,55.72,50114.4440428864,31.1565,31.1845,31.1397,31.1845,50114.444
2006-09-05 11:05:00,55.72,55.77,55.71,55.77,36742.56113721239,31.1845,31.2125,31.1789,31.2125,36742.5611
2006-09-05 11:10:00,55.77,55.81,55.75,55.77,44211.540778219496,31.2125,31.2349,31.2013,31.2125,44211.5408
2006-09-05 11:15:00,55.77,55.79,55.75,55.78,38308.63751355259,31.2125,31.2237,31.2013,31.2181,38308.6375
2006-09-05 11:20:00,55.78,55.79,55.76,55.77,31201.06011323937,31.2181,31.2237,31.2069,31.2125,31201.0601
2006-09-05 11:25:00,55.78,55.8,55.75,55.77,50837.24852427419,31.2181,31.2293,31.2013,31.2125,50837.2485
2006-09-05 11:30:00,55.77,55.81,55.77,55.8,28912.179255511383,31.2125,31.2349,31.2125,31.2293,28912.1793
2006-09-05 11:35:00,55.81,55.81,55.72,55.72,23129.74340440911,31.2349,31.2349,31.1845,31.1845,23129.7434
2006-09-05 11:40:00,55.71,55.74,55.67,55.72,26984.70063847729,31.1789,31.1957,31.1565,31.1845,26984.7006
2006-09-05 11:45:00,55.7,55.82,55.7,55.82,24695.81978074931,31.1733,31.2405,31.1733,31.2405,24695.8198
2006-09-05 11:50:00,55.82,55.87,55.8,55.82,46379.95422238285,31.2405,31.2685,31.2293,31.2405,46379.9542
2006-09-05 11:55:00,55.81,55.86,55.81,55.81,18551.98168895314,31.2349,31.2629,31.2349,31.2349,18551.9817
2006-09-05 12:00:00,55.82,55.86,55.82,55.82,20720.395133116494,31.2405,31.2629,31.2405,31.2405,20720.3951
2006-09-05 12:05:00,55.83,55.83,55.77,55.78,26382.36357065414,31.2461,31.2461,31.2125,31.2181,26382.3636
2006-09-05 12:10:00,55.78,55.8,55.73,55.78,20840.862546681125,31.2181,31.2293,31.1901,31.2181,20840.8625
2006-09-05 12:15:00,55.79,55.82,55.77,55.79,22045.536682327434,31.2237,31.2405,31.2125,31.2237,22045.5367
2006-09-05 12:20:00,55.78,55.78,55.7,55.77,26864.233224912663,31.2181,31.2181,31.1733,31.2125,26864.2332
2006-09-05 12:25:00,55.77,55.87,55.77,55.85,24093.48271292616,31.2125,31.2685,31.2125,31.2573,24093.4827
2006-09-05 12:30:00,55.85,55.87,55.82,55.82,17226.840139742202,31.2573,31.2685,31.2405,31.2405,17226.8401
2006-09-05 12:35:00,55.82,55.84,55.73,55.74,17467.774966871464,31.2405,31.2517,31.1901,31.1957,17467.775
2006-09-05 12:40:00,55.73,55.76,55.7,55.72,8312.251535959524,31.1901,31.2069,31.1733,31.1845,8312.2515
2006-09-05 12:45:00,55.72,55.73,55.7,55.73,10721.59980725214,31.1845,31.1901,31.1733,31.1901,10721.5998
2006-09-05 12:50:00,55.72,55.73,55.67,55.72,10842.06722081677,31.1845,31.1901,31.1565,31.1845,10842.0672
2006-09-05 12:55:00,55.72,55.74,55.71,55.72,6264.3055053608,31.1845,31.1957,31.1789,31.1845,6264.3055
2006-09-05 13:00:00,55.72,55.74,55.7,55.72,14697.024454884957,31.1845,31.1957,31.1733,31.1845,14697.0245
2006-09-05 13:05:00,55.73,55.73,55.6,55.65,43729.67112396097,31.1901,31.1901,31.1174,31.1453,43729.6711
2006-09-05 13:10:00,55.63,55.67,55.63,55.66,12528.6110107216,31.1342,31.1565,31.1342,31.1509,12528.611
2006-09-05 13:15:00,55.66,55.72,55.66,55.71,15660.763763402,31.1509,31.1845,31.1509,31.1789,15660.7638
2006-09-05 13:20:00,55.71,55.73,55.7,55.72,12769.545837850865,31.1789,31.1901,31.1733,31.1845,12769.5458
2006-09-05 13:25:00,55.72,55.74,55.7,55.74,15058.426695578848,31.1845,31.1957,31.1733,31.1957,15058.4267
2006-09-05 13:30:00,55.73,55.77,55.69,55.69,19877.12323816408,31.1901,31.2125,31.1677,31.1677,19877.1232
2006-09-05 13:35:00,55.68,55.77,55.65,55.75,23973.015299361527,31.1621,31.2125,31.1453,31.2013,23973.0153
2006-09-05 13:40:00,55.74,55.75,55.69,55.7,31803.397181062526,31.1957,31.2013,31.1677,31.1733,31803.3972
2006-09-05 13:45:00,55.69,55.72,55.67,55.67,16865.43789904831,31.1677,31.1845,31.1565,31.1565,16865.4379
2006-09-05 13:50:00,55.68,55.69,55.63,55.69,49873.50921575714,31.1621,31.1677,31.1342,31.1677,49873.5092
2006-09-05 13:55:00,55.71,55.72,55.67,55.72,23250.21081797374,31.1789,31.1845,31.1565,31.1845,23250.2108
2006-09-05 14:00:00,55.71,55.76,55.71,55.72,34333.21286591977,31.1789,31.2069,31.1789,31.1845,34333.2129
2006-09-05 14:05:00,55.72,55.89,55.71,55.87,78062.88398988075,31.1845,31.2797,31.1789,31.2685,78062.884
2006-09-05 14:10:00,55.87,55.9,55.83,55.87,50475.8462835803,31.2685,31.2853,31.2461,31.2685,50475.8463
2006-09-05 14:15:00,55.86,55.98,55.85,55.97,53126.129382002175,31.2629,31.33,31.2573,31.3244,53126.1294
2006-09-05 14:20:00,55.99,56.01,55.94,55.95,37947.2352728587,31.3356,31.3468,31.3076,31.3132,37947.2353
2006-09-05 14:25:00,55.96,55.97,55.9,55.94,34212.74545235514,31.3188,31.3244,31.2853,31.3076,34212.7455
2006-09-05 14:30:00,55.94,55.94,55.87,55.92,27827.97253342971,31.3076,31.3076,31.2685,31.2965,27827.9725
2006-09-05 14:35:00,55.93,55.98,55.85,55.87,45175.280086736544,31.3021,31.33,31.2573,31.2685,45175.2801
2006-09-05 14:40:00,55.9,56.06,55.88,56.03,70112.03469461511,31.2853,31.3748,31.2741,31.358,70112.0347
2006-09-05 14:45:00,56.03,56.08,55.97,56.04,44091.07336465487,31.358,31.386,31.3244,31.3636,44091.0734
2006-09-05 14:50:00,56.04,56.12,56.02,56.02,56017.34730755331,31.3636,31.4084,31.3524,31.3524,56017.3473
2006-09-05 14:55:00,56.02,56.1,56.02,56.1,97699.07240091555,31.3524,31.3972,31.3524,31.3972,97699.0724
2006-09-05 15:00:00,56.09,56.15,56.06,56.08,68545.95831827492,31.3916,31.4252,31.3748,31.386,68545.9583
2006-09-05 15:05:00,56.07,56.11,56.01,56.01,50837.24852427419,31.3804,31.4028,31.3468,31.3468,50837.2485
2006-09-05 15:10:00,56.01,56.02,55.96,55.96,25418.62426213709,31.3468,31.3524,31.3188,31.3188,25418.6243
2006-09-05 15:15:00,55.96,56.04,55.94,55.99,37706.30044572944,31.3188,31.3636,31.3076,31.3356,37706.3004
2006-09-05 15:20:00,55.99,56.01,55.92,55.94,46259.48680881822,31.3356,31.3468,31.2965,31.3076,46259.4868
2006-09-05 15:25:00,55.94,56.05,55.9,56.02,31080.59269967474,31.3076,31.3692,31.2853,31.3524,31080.5927
2006-09-05 15:30:00,56.03,56.07,55.97,55.98,29514.51632333454,31.358,31.3804,31.3244,31.33,29514.5163
2006-09-05 15:35:00,55.98,56.02,55.92,55.94,31923.86459462716,31.33,31.3524,31.2965,31.3076,31923.8646
2006-09-05 15:40:00,55.93,55.94,55.9,55.93,48789.30249367547,31.3021,31.3076,31.2853,31.3021,48789.3025
2006-09-05 15:45:00,55.95,55.98,55.89,55.89,67823.15383688713,31.3132,31.33,31.2797,31.2797,67823.1538
2006-09-05 15:50:00,55.89,55.92,55.88,55.92,47946.03059872305,31.2797,31.2965,31.2741,31.2965,47946.0306
2006-09-05 15:55:00,55.93,55.97,55.92,55.96,77581.01433562223,31.3021,31.3244,31.2965,31.3188,77581.0143
2006-09-06 09:30:00,55.37,55.49,55.33,55.33,110589.08565233104,30.9886,31.0558,30.9663,30.9663,110589.0857
2006-09-06 09:35:00,55.32,55.57,55.31,55.54,64691.00108420673,30.9607,31.1006,30.9551,31.0838,64691.0011
2006-09-06 09:40:00,55.57,55.65,55.53,55.55,63847.72918925432,31.1006,31.1453,31.0782,31.0894,63847.7292
2006-09-06 09:45:00,55.55,55.62,55.48,55.6,79990.36260691484,31.0894,31.1286,31.0502,31.1174,79990.3626
2006-09-06 09:50:00,55.63,55.66,55.5,55.54,68184.55607758102,31.1342,31.1509,31.0614,31.0838,68184.5561
2006-09-06 09:55:00,55.55,55.56,55.38,55.44,66979.88194193471,31.0894,31.095,30.9942,31.0278,66979.8819
2006-09-06 10:00:00,55.46,55.49,55.45,55.48,51921.455246355865,31.039,31.0558,31.0334,31.0502,51921.4552
2006-09-06 10:05:00,55.48,55.58,55.47,55.57,47825.56318515842,31.0502,31.1062,31.0446,31.1006,47825.5632
2006-09-06 10:10:00,55.56,55.58,55.52,55.53,36742.56113721239,31.095,31.1062,31.0726,31.0782,36742.5611
2006-09-06 10:15:00,55.53,55.58,55.48,55.58,27707.50511986508,31.0782,31.1062,31.0502,31.1062,27707.5051
2006-09-06 10:20:00,55.56,55.63,55.56,55.58,41199.855439103725,31.095,31.1342,31.095,31.1062,41199.8554
2006-09-06 10:25:00,55.58,55.69,55.54,55.69,29996.385977593065,31.1062,31.1677,31.0838,31.1677,29996.386
2006-09-06 10:30:00,55.69,55.69,55.45,55.46,45175.280086736544,31.1677,31.1677,31.0334,31.039,45175.2801
2006-09-06 10:35:00,55.46,55.46,55.37,55.43,53848.93386338996,31.039,31.039,30.9886,31.0222,53848.9339
2006-09-06 10:40:00,55.43,55.43,55.31,55.33,48909.769907240094,31.0222,31.0222,30.9551,30.9663,48909.7699
2006-09-06 10:45:00,55.33,55.33,55.19,55.21,66377.54487411155,30.9663,30.9663,30.8879,30.8991,66377.5449
2006-09-06 10:50:00,55.2,55.27,55.18,55.19,116371.52150343334,30.8935,30.9327,30.8823,30.8879,116371.5215
2006-09-06 10:55:00,55.19,55.19,55.14,55.18,54089.86869051922,30.8879,30.8879,30.8599,30.8823,54089.8687
2006-09-06 11:00:00,55.15,55.2,55.15,55.2,66618.47970124082,30.8655,30.8935,30.8655,30.8935,66618.4797
2006-09-06 11:05:00,55.19,55.27,55.18,55.27,141308.2761113119,30.8879,30.9327,30.8823,30.9327,141308.2761
2006-09-06 11:10:00,55.27,55.32,55.23,55.23,60354.17419588002,30.9327,30.9607,30.9103,30.9103,60354.1742
2006-09-06 11:15:00,55.23,55.23,55.19,55.19,55776.41248042405,30.9103,30.9103,30.8879,30.8879,55776.4125
2006-09-06 11:20:00,55.19,55.24,55.19,55.22,39874.71388989279,30.8879,30.9159,30.8879,30.9047,39874.7139
2006-09-06 11:25:00,55.22,55.28,55.19,55.24,44693.41043247802,30.9047,30.9383,30.8879,30.9159,44693.4104
2006-09-06 11:30:00,55.24,55.26,55.19,55.23,37585.8330321648,30.9159,30.9271,30.8879,30.9103,37585.833
2006-09-06 11:35:00,55.21,55.22,55.09,55.12,40477.05095771594,30.8991,30.9047,30.8319,30.8487,40477.051
2006-09-06 11:40:00,55.11,55.14,55.11,55.14,37465.365618600175,30.8431,30.8599,30.8431,30.8599,37465.3656
2006-09-06 11:45:00,55.13,55.18,55.13,55.15,41922.65992049151,30.8543,30.8823,30.8543,30.8655,41922.6599
2006-09-06 11:50:00,55.15,55.2,55.14,55.18,36501.62631008313,30.8655,30.8935,30.8599,30.8823,36501.6263
2006-09-06 11:55:00,55.18,55.28,55.18,55.25,42284.0621611854,30.8823,30.9383,30.8823,30.9215,42284.0622
2006-09-06 12:00:00,55.25,55.3,55.25,55.29,33128.53873027347,30.9215,30.9495,30.9215,30.9439,33128.5387
2006-09-06 12:05:00,55.29,55.31,55.25,55.31,17106.37272617757,30.9439,30.9551,30.9215,30.9551,17106.3727
2006-09-06 12:10:00,55.3,55.32,55.21,55.21,27948.439946994346,30.9495,30.9607,30.8991,30.8991,27948.4399
2006-09-06 12:15:00,55.21,55.26,55.2,55.2,38188.170099987954,30.8991,30.9271,30.8935,30.8935,38188.1701
2006-09-06 12:20:00,55.21,55.23,55.17,55.19,37344.89820503554,30.8991,30.9103,30.8767,30.8879,37344.8982
2006-09-06 12:25:00,55.18,55.27,55.17,55.25,12528.6110107216,30.8823,30.9327,30.8767,30.9215,12528.611
2006-09-06 12:30:00,55.25,55.33,55.21,55.33,15540.29634983737,30.9215,30.9663,30.8991,30.9663,15540.2963
2006-09-06 12:35:00,55.31,55.32,55.26,55.28,17708.709794000726,30.9551,30.9607,30.9271,30.9383,17708.7098
2006-09-06 12:40:00,55.28,55.28,55.19,55.21,15660.763763402,30.9383,30.9383,30.8879,30.8991,15660.7638
2006-09-06 12:45:00,55.21,55.3,55.21,55.3,25418.62426213709,30.8991,30.9495,30.8991,30.9495,25418.6243
2006-09-06 12:50:00,55.3,55.33,55.28,55.32,12890.013251415494,30.9495,30.9663,30.9383,30.9607,12890.0133
2006-09-06 12:55:00,55.33,55.34,55.3,55.32,26141.42874352488,30.9663,30.9718,30.9495,30.9607,26141.4287
2006-09-06 13:00:00,55.32,55.36,55.25,55.25,22166.00409589206,30.9607,30.983,30.9215,30.9215,22166.0041
2006-09-06 13:05:00,55.26,55.32,55.26,55.31,34815.08252017829,30.9271,30.9607,30.9271,30.9551,34815.0825
2006-09-06 13:10:00,55.3,55.33,55.28,55.29,28671.244428382124,30.9495,30.9663,30.9383,30.9439,28671.2444
2006-09-06 13:15:00,55.27,55.29,55.25,55.26,27827.97253342971,30.9327,30.9439,30.9215,30.9271,27827.9725
2006-09-06 13:20:00,55.25,55.3,55.25,55.28,18431.51427538851,30.9215,30.9495,30.9215,30.9383,18431.5143
2006-09-06 13:25:00,55.28,55.37,55.28,55.36,21322.73220093965,30.9383,30.9886,30.9383,30.983,21322.7322
2006-09-06 13:30:00,55.36,55.4,55.35,55.38,46982.291290206005,30.983,31.0054,30.9774,30.9942,46982.2913
2006-09-06 13:35:00,55.38,55.39,55.33,55.37,44693.41043247802,30.9942,30.9998,30.9663,30.9886,44693.4104
2006-09-06 13:40:00,55.38,55.39,55.37,55.38,34815.08252017829,30.9942,30.9998,30.9886,30.9942,34815.0825
2006-09-06 13:45:00,55.38,55.39,55.33,55.38,33851.343211661246,30.9942,30.9998,30.9663,30.9942,33851.3432
2006-09-06 13:50:00,55.38,55.39,55.3,55.32,30478.25563185159,30.9942,30.9998,30.9495,30.9607,30478.2556
2006-09-06 13:55:00,55.31,55.36,55.28,55.29,45175.280086736544,30.9551,30.983,30.9383,30.9439,45175.2801
2006-09-06 14:00:00,55.29,55.36,55.19,55.21,85531.86363088785,30.9439,30.983,30.8879,30.8991,85531.8636
2006-09-06 14:05:00,55.22,55.22,55.15,55.16,59149.50006023371,30.9047,30.9047,30.8655,30.8711,59149.5001
2006-09-06 14:10:00,55.16,55.19,55.12,55.12,37585.8330321648,30.8711,30.8879,30.8487,30.8487,37585.833
2006-09-06 14:15:00,55.11,55.17,55.04,55.05,39513.3116491989,30.8431,30.8767,30.8039,30.8095,39513.3116
2006-09-06 14:20:00,55.04,55.12,55.04,55.09,50114.4440428864,30.8039,30.8487,30.8039,30.8319,50114.444
2006-09-06 14:25:00,55.1,55.16,55.08,55.09,46259.48680881822,30.8375,30.8711,30.8263,30.8319,46259.4868
2006-09-06 14:30:00,55.08,55.13,55.05,55.09,45898.08456812433,30.8263,30.8543,30.8095,30.8319,45898.0846
2006-09-06 14:35:00,55.11,55.13,55.09,55.09,53246.5967955668,30.8431,30.8543,30.8319,30.8319,53246.5968
2006-09-06 14:40:00,55.09,55.09,54.97,54.99,49632.57438862788,30.8319,30.8319,30.7648,30.776,49632.5744
2006-09-06 14:45:00,54.99,55.01,54.98,54.99,31080.59269967474,30.776,30.7872,30.7704,30.776,31080.5927
2006-09-06 14:50:00,54.97,55.03,54.97,54.99,60956.51126370318,30.7648,30.7984,30.7648,30.776,60956.5113
2006-09-06 14:55:00,54.99,54.99,54.95,54.99,66257.07746054693,30.776,30.776,30.7536,30.776,66257.0775
2006-09-06 15:00:00,54.99,54.99,54.94,54.96,61558.84833152633,30.776,30.776,30.748,30.7592,61558.8483
2006-09-06 15:05:00,54.96,55.1,54.93,55.1,57222.02144319962,30.7592,30.8375,30.7424,30.8375,57222.0214
2006-09-06 15:10:00,55.1,55.11,55.01,55.06,62643.055053608005,30.8375,30.8431,30.7872,30.8151,62643.0551
2006-09-06 15:15:00,55.07,55.07,54.99,54.99,50475.8462835803,30.8207,30.8207,30.776,30.776,50475.8463
2006-09-06 15:20:00,54.99,54.99,54.94,54.97,53126.129382002175,30.776,30.776,30.748,30.7648,53126.1294
2006-09-06 15:25:00,54.96,54.97,54.93,54.93,32887.603903144205,30.7592,30.7648,30.7424,30.7424,32887.6039
2006-09-06 15:30:00,54.93,54.94,54.9,54.91,42163.59474762077,30.7424,30.748,30.7256,30.7312,42163.5947
2006-09-06 15:35:00,54.91,54.92,54.84,54.84,70955.30658956752,30.7312,30.7368,30.692,30.692,70955.3066
2006-09-06 15:40:00,54.84,54.89,54.83,54.84,113962.17323214072,30.692,30.72,30.6864,30.692,113962.1732
2006-09-06 15:45:00,54.83,54.89,54.83,54.86,117937.59787977352,30.6864,30.72,30.6864,30.7032,117937.5979
2006-09-06 15:50:00,54.88,54.9,54.84,54.88,112757.49909649442,30.7144,30.7256,30.692,30.7144,112757.4991
2006-09-06 15:55:00,54.88,54.92,54.87,54.89,159137.45331887726,30.7144,30.7368,30.7088,30.72,159137.4533
2006-09-07 09:30:00,54.45,54.45,54.39,54.45,152270.8107456933,30.4737,30.4737,30.4402,30.4737,152270.8107
2006-09-07 09:35:00,54.41,54.58,54.4,54.58,168052.04192265993,30.4514,30.5465,30.4458,30.5465,168052.0419
2006-09-07 09:40:00,54.6,54.73,54.52,54.52,118178.5327069028,30.5577,30.6305,30.5129,30.5129,118178.5327
2006-09-07 09:45:00,54.52,54.7,54.47,54.61,69630.16504035659,30.5129,30.6137,30.4849,30.5633,69630.165
2006-09-07 09:50:00,54.67,54.81,54.66,54.73,94566.91964823515,30.5969,30.6752,30.5913,30.6305,94566.9196
2006-09-07 09:55:00,54.72,54.78,54.63,54.77,81195.03674256115,30.6249,30.6584,30.5745,30.6528,81195.0367
2006-09-07 10:00:00,54.75,54.77,54.6,54.65,113721.23840501146,30.6416,30.6528,30.5577,30.5857,113721.2384
2006-09-07 10:05:00,54.65,54.71,54.62,54.71,64088.66401638358,30.5857,30.6193,30.5689,30.6193,64088.664
2006-09-07 10:10:00,54.68,54.72,54.59,54.66,105770.38910974584,30.6025,30.6249,30.5521,30.5913,105770.3891
2006-09-07 10:15:00,54.66,54.72,54.62,54.65,56860.61920250573,30.5913,30.6249,30.5689,30.5857,56860.6192
2006-09-07 10:20:00,54.64,54.64,54.54,54.6,65172.87073846525,30.5801,30.5801,30.5241,30.5577,65172.8707
2006-09-07 10:25:00,54.6,54.71,54.55,54.71,25900.49391639562,30.5577,30.6193,30.5297,30.6193,25900.4939
2006-09-07 10:30:00,54.71,54.81,54.63,54.81,51921.455246355865,30.6193,30.6752,30.5745,30.6752,51921.4552
2006-09-07 10:35:00,54.81,54.84,54.69,54.71,43006.86664257319,30.6752,30.692,30.6081,30.6193,43006.8666
2006-09-07 10:40:00,54.72,54.72,54.58,54.62,54571.73834477775,30.6249,30.6249,30.5465,30.5689,54571.7383
2006-09-07 10:45:00,54.62,54.62,54.45,54.45,34935.54993374293,30.5689,30.5689,30.4737,30.4737,34935.5499
2006-09-07 10:50:00,54.45,54.59,54.44,54.5,52764.72714130828,30.4737,30.5521,30.4681,30.5017,52764.7271
2006-09-07 10:55:00,54.49,54.63,54.49,54.55,89748.22310564993,30.4961,30.5745,30.4961,30.5297,89748.2231
2006-09-07 11:00:00,54.55,54.65,54.51,54.6,81195.03674256115,30.5297,30.5857,30.5073,30.5577,81195.0367
2006-09-07 11:05:00,54.6,54.69,54.6,54.65,35658.354415130714,30.5577,30.6081,30.5577,30.5857,35658.3544
2006-09-07 11:10:00,54.65,54.78,54.65,54.78,41079.3880255391,30.5857,30.6584,30.5857,30.6584,41079.388
2006-09-07 11:15:00,54.76,54.78,54.71,54.75,50837.24852427419,30.6472,30.6584,30.6193,30.6416,50837.2485
2006-09-07 11:20:00,54.75,54.75,54.62,54.69,46982.291290206005,30.6416,30.6416,30.5689,30.6081,46982.2913
2006-09-07 11:25:00,54.69,54.71,54.65,54.7,34333.21286591977,30.6081,30.6193,30.5857,30.6137,34333.2129
2006-09-07 11:30:00,54.7,54.76,54.7,54.73,56137.814721117946,30.6137,30.6472,30.6137,30.6305,56137.8147
2006-09-07 11:35:00,54.73,54.76,54.69,54.76,66377.54487411155,30.6305,30.6472,30.6081,30.6472,66377.5449
2006-09-07 11:40:00,54.75,54.78,54.67,54.68,46379.95422238285,30.6416,30.6584,30.5969,30.6025,46379.9542
2006-09-07 11:45:00,54.68,54.68,54.55,54.56,58065.293338152034,30.6025,30.6025,30.5297,30.5353,58065.2933
2006-09-07 11:50:00,54.59,54.7,54.58,54.65,39031.441994940375,30.5521,30.6137,30.5465,30.5857,39031.442
2006-09-07 11:55:00,54.65,54.78,54.65,54.76,44693.41043247802,30.5857,30.6584,30.5857,30.6472,44693.4104
2006-09-07 12:00:00,54.77,54.89,54.73,54.88,67461.75159619324,30.6528,30.72,30.6305,30.7144,67461.7516
2006-09-07 12:05:00,54.89,54.89,54.8,54.8,69509.69762679197,30.72,30.72,30.6696,30.6696,69509.6976
2006-09-07 12:10:00,54.81,54.82,54.74,54.79,73123.72003373089,30.6752,30.6808,30.636,30.664,73123.72
2006-09-07 12:15:00,54.79,54.82,54.71,54.74,43609.203710396345,30.664,30.6808,30.6193,30.636,43609.2037
2006-09-07 12:20:00,54.75,54.79,54.74,54.74,37465.365618600175,30.6416,30.664,30.636,30.636,37465.3656
2006-09-07 12:25:00,54.74,54.78,54.7,54.78,17708.709794000726,30.636,30.6584,30.6137,30.6584,17708.7098
2006-09-07 12:30:00,54.78,54.86,54.78,54.81,52523.79231417902,30.6584,30.7032,30.6584,30.6752,52523.7923
2006-09-07 12:35:00,54.81,54.81,54.76,54.79,24213.95012649079,30.6752,30.6752,30.6472,30.664,24213.9501
2006-09-07 12:40:00,54.79,54.79,54.73,54.76,25418.62426213709,30.664,30.664,30.6305,30.6472,25418.6243
2006-09-07 12:45:00,54.75,54.79,54.75,54.77,20238.52547885797,30.6416,30.664,30.6416,30.6528,20238.5255
2006-09-07 12:50:00,54.77,54.79,54.76,54.77,53728.466449825326,30.6528,30.664,30.6472,30.6528,53728.4664
2006-09-07 12:55:00,54.77,54.79,54.76,54.76,12890.013251415494,30.6528,30.664,30.6472,30.6472,12890.0133
2006-09-07 13:00:00,54.75,54.79,54.75,54.75,88664.01638356825,30.6416,30.664,30.6416,30.6416,88664.0164
2006-09-07 13:05:00,54.75,54.79,54.75,54.76,28189.374774123604,30.6416,30.664,30.6416,30.6472,28189.3748
2006-09-07 13:10:00,54.76,54.8,54.75,54.8,57824.35851102277,30.6472,30.6696,30.6416,30.6696,57824.3585
2006-09-07 13:15:00,54.79,54.83,54.78,54.82,21925.069268762803,30.664,30.6864,30.6584,30.6808,21925.0693
2006-09-07 13:20:00,54.82,54.83,54.81,54.81,22286.471509456693,30.6808,30.6864,30.6752,30.6752,22286.4715
2006-09-07 13:25:00,54.81,54.83,54.79,54.8,27707.50511986508,30.6752,30.6864,30.664,30.6696,27707.5051
2006-09-07 13:30:00,54.8,54.83,54.79,54.82,23009.27599084448,30.6696,30.6864,30.664,30.6808,23009.276
2006-09-07 13:35:00,54.82,54.94,54.82,54.93,42886.39922900856,30.6808,30.748,30.6808,30.7424,42886.3992
2006-09-07 13:40:00,54.94,55.14,54.88,55.11,115046.3799542224,30.748,30.8599,30.7144,30.8431,115046.38
2006-09-07 13:45:00,55.11,55.2,55.09,55.16,44211.540778219496,30.8431,30.8935,30.8319,30.8711,44211.5408
2006-09-07 13:50:00,55.17,55.17,55.08,55.12,38549.57234068185,30.8767,30.8767,30.8263,30.8487,38549.5723
2006-09-07 13:55:00,55.12,55.16,55.1,55.14,26864.233224912663,30.8487,30.8711,30.8375,30.8599,26864.2332
2006-09-07 14:00:00,55.14,55.2,55.1,55.13,57462.95627032888,30.8599,30.8935,30.8375,30.8543,57462.9563
2006-09-07 14:05:00,55.13,55.16,54.99,54.99,47584.62835802916,30.8543,30.8711,30.776,30.776,47584.6284
2006-09-07 14:10:00,55.0,55.0,54.92,54.95,26261.89615708951,30.7816,30.7816,30.7368,30.7536,26261.8962
2006-09-07 14:15:00,54.94,54.94,54.77,54.8,34574.14769304903,30.748,30.748,30.6528,30.6696,34574.1477
2006-09-07 14:20:00,54.79,54.88,54.78,54.86,21081.797373810383,30.664,30.7144,30.6584,30.7032,21081.7974
2006-09-07 14:25:00,54.87,54.89,54.79,54.87,31441.99494036864,30.7088,30.72,30.664,30.7088,31441.9949
2006-09-07 14:30:00,54.86,54.88,54.8,54.8,32044.33200819179,30.7032,30.7144,30.6696,30.6696,32044.332
2006-09-07 14:35:00,54.8,54.84,54.77,54.77,42404.52957475004,30.6696,30.692,30.6528,30.6528,42404.5296
2006-09-07 14:40:00,54.78,54.78,54.7,54.74,67823.15383688713,30.6584,30.6584,30.6137,30.636,67823.1538
2006-09-07 14:45:00,54.75,54.82,54.7,54.8,49512.10697506325,30.6416,30.6808,30.6137,30.6696,49512.107
2006-09-07 14:50:00,54.8,54.88,54.78,54.88,33249.006143838094,30.6696,30.7144,30.6584,30.7144,33249.0061
2006-09-07 14:55:00,54.89,54.89,54.86,54.86,45416.214913865806,30.72,30.72,30.7032,30.7032,45416.2149
2006-09-07 15:00:00,54.84,54.86,54.77,54.78,24575.35236718468,30.692,30.7032,30.6528,30.6584,24575.3524
2006-09-07 15:05:00,54.77,54.82,54.77,54.77,35296.95217443682,30.6528,30.6808,30.6528,30.6528,35296.9522
2006-09-07 15:10:00,54.78,54.89,54.78,54.86,34815.08252017829,30.6584,30.72,30.6584,30.7032,34815.0825
2006-09-07 15:15:00,54.87,54.87,54.78,54.78,37706.30044572944,30.7088,30.7088,30.6584,30.6584,37706.3004
2006-09-07 15:20:00,54.78,54.83,54.76,54.83,24454.884953620047,30.6584,30.6864,30.6472,30.6864,24454.885
2006-09-07 15:25:00,54.82,54.89,54.81,54.88,54812.67317190701,30.6808,30.72,30.6752,30.7144,54812.6732
2006-09-07 15:30:00,54.88,54.88,54.77,54.79,46500.42163594748,30.7144,30.7144,30.6528,30.664,46500.4216
2006-09-07 15:35:00,54.8,54.8,54.7,54.79,68064.0886640164,30.6696,30.6696,30.6137,30.664,68064.0887
2006-09-07 15:40:00,54.78,54.8,54.77,54.79,43247.80146970245,30.6584,30.6696,30.6528,30.664,43247.8015
2006-09-07 15:45:00,54.79,54.79,54.74,54.78,77581.01433562223,30.664,30.664,30.636,30.6584,77581.0143
2006-09-07 15:50:00,54.78,54.82,54.77,54.79,77099.1446813637,30.6584,30.6808,30.6528,30.664,77099.1447
2006-09-07 15:55:00,54.78,54.79,54.77,54.79,74207.92675581256,30.6584,30.664,30.6528,30.664,74207.9268
2006-09-08 09:30:00,55.44,55.44,55.44,55.44,240.93482712926155,31.0278,31.0278,31.0278,31.0278,240.9348
2006-09-08 09:35:00,54.99,55.04,54.91,54.98,195398.1448018312,30.776,30.8039,30.7312,30.7704,195398.1448
2006-09-08 09:40:00,54.98,55.01,54.89,54.89,57944.82592458741,30.7704,30.7872,30.72,30.72,57944.8259
2006-09-08 09:45:00,54.89,54.99,54.85,54.9,42645.4644018793,30.72,30.776,30.6976,30.7256,42645.4644
2006-09-08 09:50:00,54.89,54.92,54.8,54.82,49753.041802192514,30.72,30.7368,30.6696,30.6808,49753.0418
2006-09-08 09:55:00,54.82,54.95,54.82,54.92,62402.12022647874,30.6808,30.7536,30.6808,30.7368,62402.1202
2006-09-08 10:00:00,54.89,54.92,54.7,54.7,59149.50006023371,30.72,30.7368,30.6137,30.6137,59149.5001
2006-09-08 10:05:00,54.69,54.71,54.46,54.49,90832.4298277316,30.6081,30.6193,30.4793,30.4961,90832.4298
2006-09-08 10:10:00,54.47,54.49,54.39,54.48,60474.641609444654,30.4849,30.4961,30.4402,30.4905,60474.6416
2006-09-08 10:15:00,54.47,54.48,54.31,54.31,78906.15588483316,30.4849,30.4905,30.3954,30.3954,78906.1559
2006-09-08 10:20:00,54.31,54.37,54.21,54.21,102879.17118419468,30.3954,30.429,30.3394,30.3394,102879.1712
2006-09-08 10:25:00,54.21,54.45,54.17,54.45,61920.25057222022,30.3394,30.4737,30.317,30.4737,61920.2506
2006-09-08 10:30:00,54.43,54.47,54.4,54.4,62161.18539934948,30.4626,30.4849,30.4458,30.4458,62161.1854
2006-09-08 10:35:00,54.42,54.46,54.38,54.45,36019.7566558246,30.457,30.4793,30.4346,30.4737,36019.7567
2006-09-08 10:40:00,54.46,54.66,54.45,54.5,84206.72208167691,30.4793,30.5913,30.4737,30.5017,84206.7221
2006-09-08 10:45:00,54.5,54.59,54.49,54.59,28189.374774123604,30.5017,30.5521,30.4961,30.5521,28189.3748
2006-09-08 10:50:00,54.6,54.61,54.57,54.58,23852.547885796896,30.5577,30.5633,30.5409,30.5465,23852.5479
2006-09-08 10:55:00,54.59,54.69,54.57,54.67,33249.006143838094,30.5521,30.6081,30.5409,30.5969,33249.0061
2006-09-08 11:00:00,54.68,54.7,54.57,54.61,53367.06420913144,30.6025,30.6137,30.5409,30.5633,53367.0642
2006-09-08 11:05:00,54.62,54.66,54.58,54.64,40115.64871702205,30.5689,30.5913,30.5465,30.5801,40115.6487
2006-09-08 11:10:00,54.64,54.64,54.51,54.51,45416.214913865806,30.5801,30.5801,30.5073,30.5073,45416.2149
2006-09-08 11:15:00,54.49,54.58,54.49,54.58,59631.36971449223,30.4961,30.5465,30.4961,30.5465,59631.3697
2006-09-08 11:20:00,54.58,54.59,54.53,54.54,18070.11203469461,30.5465,30.5521,30.5185,30.5241,18070.112
2006-09-08 11:25:00,54.54,54.64,54.53,54.57,30598.723045416216,30.5241,30.5801,30.5185,30.5409,30598.723
2006-09-08 11:30:00,54.55,54.58,54.51,54.52,43729.67112396097,30.5297,30.5465,30.5073,30.5129,43729.6711
2006-09-08 11:35:00,54.51,54.52,54.38,54.4,40597.518371280574,30.5073,30.5129,30.4346,30.4458,40597.5184
2006-09-08 11:40:00,54.4,54.41,54.39,54.4,28068.907360558973,30.4458,30.4514,30.4402,30.4458,28068.9074
2006-09-08 11:45:00,54.41,54.43,54.38,54.4,23129.74340440911,30.4514,30.4626,30.4346,30.4458,23129.7434
2006-09-08 11:50:00,54.4,54.53,54.4,54.52,30357.78821828696,30.4458,30.5185,30.4458,30.5129,30357.7882
2006-09-08 11:55:00,54.54,54.57,54.51,54.54,53126.129382002175,30.5241,30.5409,30.5073,30.5241,53126.1294
2006-09-08 12:00:00,54.52,54.58,54.52,54.58,31923.86459462716,30.5129,30.5465,30.5129,30.5465,31923.8646
2006-09-08 12:05:00,54.59,54.61,54.56,54.57,32164.79942175642,30.5521,30.5633,30.5353,30.5409,32164.7994
2006-09-08 12:10:00,54.57,54.61,54.56,54.61,54933.14058547164,30.5409,30.5633,30.5353,30.5633,54933.1406
2006-09-08 12:15:00,54.6,54.61,54.59,54.6,20961.32996024576,30.5577,30.5633,30.5521,30.5577,20961.33
2006-09-08 12:20:00,54.6,54.62,54.6,54.61,44572.943018913385,30.5577,30.5689,30.5577,30.5633,44572.943
2006-09-08 12:25:00,54.6,54.68,54.6,54.67,32044.33200819179,30.5577,30.6025,30.5577,30.5969,32044.332
2006-09-08 12:30:00,54.67,54.68,54.64,54.68,40236.11613058668,30.5969,30.6025,30.5801,30.6025,40236.1161
2006-09-08 12:35:00,54.68,54.75,54.68,54.75,41320.32285266836,30.6025,30.6416,30.6025,30.6416,41320.3229
2006-09-08 12:40:00,54.75,54.79,54.7,54.7,36983.49596434165,30.6416,30.664,30.6137,30.6137,36983.496
2006-09-08 12:45:00,54.7,54.72,54.7,54.71,24575.35236718468,30.6137,30.6249,30.6137,30.6193,24575.3524
2006-09-08 12:50:00,54.71,54.75,54.71,54.74,12769.545837850865,30.6193,30.6416,30.6193,30.636,12769.5458
2006-09-08 12:55:00,54.74,54.79,54.73,54.79,39754.24647632816,30.636,30.664,30.6305,30.664,39754.2465
2006-09-08 13:00:00,54.79,54.84,54.78,54.83,21925.069268762803,30.664,30.692,30.6584,30.6864,21925.0693
2006-09-08 13:05:00,54.82,54.84,54.77,54.78,24213.95012649079,30.6808,30.692,30.6528,30.6584,24213.9501
2006-09-08 13:10:00,54.77,54.79,54.73,54.73,46379.95422238285,30.6528,30.664,30.6305,30.6305,46379.9542
2006-09-08 13:15:00,54.72,54.77,54.71,54.75,14697.024454884957,30.6249,30.6528,30.6193,30.6416,14697.0245
2006-09-08 13:20:00,54.75,54.9,54.75,54.9,26020.96132996025,30.6416,30.7256,30.6416,30.7256,26020.9613
2006-09-08 13:25:00,54.9,54.94,54.88,54.94,38910.97458137574,30.7256,30.748,30.7144,30.748,38910.9746
2006-09-08 13:30:00,54.94,54.94,54.88,54.9,18551.98168895314,30.748,30.748,30.7144,30.7256,18551.9817
2006-09-08 13:35:00,54.9,54.95,54.87,54.89,32526.201662450312,30.7256,30.7536,30.7088,30.72,32526.2017
2006-09-08 13:40:00,54.89,54.91,54.84,54.87,52885.19455487291,30.72,30.7312,30.692,30.7088,52885.1946
2006-09-08 13:45:00,54.86,54.87,54.8,54.81,24816.28719431394,30.7032,30.7088,30.6696,30.6752,24816.2872
2006-09-08 13:50:00,54.82,54.91,54.82,54.91,16022.166004095894,30.6808,30.7312,30.6808,30.7312,16022.166
2006-09-08 13:55:00,54.91,55.04,54.89,55.04,37224.43079147091,30.7312,30.8039,30.72,30.8039,37224.4308
2006-09-08 14:00:00,55.04,55.18,55.04,55.16,26502.83098421877,30.8039,30.8823,30.8039,30.8711,26502.831
2006-09-08 14:05:00,55.17,55.19,55.12,55.14,39513.3116491989,30.8767,30.8879,30.8487,30.8599,39513.3116
2006-09-08 14:10:00,55.14,55.19,55.14,55.17,42163.59474762077,30.8599,30.8879,30.8599,30.8767,42163.5947
2006-09-08 14:15:00,55.18,55.29,55.18,55.28,102397.30152993616,30.8823,30.9439,30.8823,30.9383,102397.3015
2006-09-08 14:20:00,55.28,55.33,55.28,55.33,88182.14672930974,30.9383,30.9663,30.9383,30.9663,88182.1467
2006-09-08 14:25:00,55.33,55.43,55.32,55.37,121310.6854595832,30.9663,31.0222,30.9607,30.9886,121310.6855
2006-09-08 14:30:00,55.34,55.34,55.24,55.24,46620.88904951211,30.9718,30.9718,30.9159,30.9159,46620.889
2006-09-08 14:35:00,55.23,55.29,55.23,55.27,21684.13444163354,30.9103,30.9439,30.9103,30.9327,21684.1344
2006-09-08 14:40:00,55.27,55.29,55.23,55.24,40356.58354415131,30.9327,30.9439,30.9103,30.9159,40356.5835
2006-09-08 14:45:00,55.24,55.33,55.22,55.33,17347.307553306833,30.9159,30.9663,30.9047,30.9663,17347.3076
2006-09-08 14:50:00,55.33,55.33,55.29,55.3,27827.97253342971,30.9663,30.9663,30.9439,30.9495,27827.9725
2006-09-08 14:55:00,55.31,55.38,55.3,55.34,39272.37682206964,30.9551,30.9942,30.9495,30.9718,39272.3768
2006-09-08 15:00:00,55.35,55.35,55.21,55.25,22647.873750150586,30.9774,30.9774,30.8991,30.9215,22647.8738
2006-09-08 15:05:00,55.24,55.25,55.11,55.19,32767.13648957957,30.9159,30.9215,30.8431,30.8879,32767.1365
2006-09-08 15:10:00,55.19,55.33,55.19,55.33,35537.88700156608,30.8879,30.9663,30.8879,30.9663,35537.887
2006-09-08 15:15:00,55.33,55.33,55.29,55.31,41199.855439103725,30.9663,30.9663,30.9439,30.9551,41199.8554
2006-09-08 15:20:00,55.31,55.33,55.29,55.3,22768.341163715217,30.9551,30.9663,30.9439,30.9495,22768.3412
2006-09-08 15:25:00,55.29,55.3,55.26,55.27,29514.51632333454,30.9439,30.9495,30.9271,30.9327,29514.5163
2006-09-08 15:30:00,55.27,55.27,55.18,55.18,38670.03975424648,30.9327,30.9327,30.8823,30.8823,38670.0398
2006-09-08 15:35:00,55.18,55.24,55.18,55.19,48186.96542585232,30.8823,30.9159,30.8823,30.8879,48186.9654
2006-09-08 15:40:00,55.16,55.31,55.16,55.31,51921.455246355865,30.8711,30.9551,30.8711,30.9551,51921.4552
2006-09-08 15:45:00,55.29,55.37,55.23,55.33,66016.14263341766,30.9439,30.9886,30.9103,30.9663,66016.1426
2006-09-08 15:50:00,55.33,55.34,55.26,55.26,83242.98277315986,30.9663,30.9718,30.9271,30.9271,83242.9828
2006-09-08 15:55:00,55.27,55.33,55.26,55.33,132875.55716178776,30.9327,30.9663,30.9271,30.9663,132875.5572
2006-09-11 09:30:00,54.85,55.04,54.85,55.03,72521.38296590773,30.6976,30.8039,30.6976,30.7984,72521.383
2006-09-11 09:35:00,55.03,55.19,54.97,55.05,138898.92784001929,30.7984,30.8879,30.7648,30.8095,138898.9278
2006-09-11 09:40:00,55.04,55.13,55.01,55.05,67582.21900975787,30.8039,30.8543,30.7872,30.8095,67582.219
2006-09-11 09:45:00,55.05,55.13,54.92,55.03,56499.21696181184,30.8095,30.8543,30.7368,30.7984,56499.217
2006-09-11 09:50:00,55.04,55.06,54.92,54.99,88302.61414287436,30.8039,30.8151,30.7368,30.776,88302.6141
2006-09-11 09:55:00,55.01,55.04,54.93,54.99,42163.59474762077,30.7872,30.8039,30.7424,30.776,42163.5947
2006-09-11 10:00:00,55.0,55.02,54.79,54.97,69871.09986748586,30.7816,30.7928,30.664,30.7648,69871.0999
2006-09-11 10:05:00,54.99,55.02,54.94,54.99,43247.80146970245,30.776,30.7928,30.748,30.776,43247.8015
2006-09-11 10:10:00,54.99,55.05,54.97,55.02,58426.69557884593,30.776,30.8095,30.7648,30.7928,58426.6956
2006-09-11 10:15:00,55.01,55.01,54.89,54.95,55294.542826165525,30.7872,30.7872,30.72,30.7536,55294.5428
2006-09-11 10:20:00,54.98,55.04,54.89,55.0,97096.7353330924,30.7704,30.8039,30.72,30.7816,97096.7353
2006-09-11 10:25:00,54.99,54.99,54.86,54.88,44452.47560534876,30.776,30.776,30.7032,30.7144,44452.4756
2006-09-11 10:30:00,54.88,54.88,54.75,54.79,56499.21696181184,30.7144,30.7144,30.6416,30.664,56499.217
2006-09-11 10:35:00,54.79,54.94,54.75,54.94,74448.86158294183,30.664,30.748,30.6416,30.748,74448.8616
2006-09-11 10:40:00,54.93,54.93,54.79,54.79,27346.102879171187,30.7424,30.7424,30.664,30.664,27346.1029
2006-09-11 10:45:00,54.8,54.9,54.8,54.88,28309.842187688235,30.6696,30.7256,30.6696,30.7144,28309.8422
2006-09-11 10:50:00,54.86,54.96,54.86,54.96,30839.65787254548,30.7032,30.7592,30.7032,30.7592,30839.6579
2006-09-11 10:55:00,54.97,54.97,54.86,54.91,21684.13444163354,30.7648,30.7648,30.7032,30.7312,21684.1344
2006-09-11 11:00:00,54.91,54.91,54.79,54.8,26261.89615708951,30.7312,30.7312,30.664,30.6696,26261.8962
2006-09-11 11:05:00,54.8,54.82,54.75,54.79,33008.07131670883,30.6696,30.6808,30.6416,30.664,33008.0713
2006-09-11 11:10:00,54.8,54.8,54.76,54.78,58667.63040597519,30.6696,30.6696,30.6472,30.6584,58667.6304
2006-09-11 11:15:00,54.78,54.82,54.76,54.81,71075.77400313216,30.6584,30.6808,30.6472,30.6752,71075.774
2006-09-11 11:20:00,54.82,54.85,54.75,54.76,36742.56113721239,30.6808,30.6976,30.6416,30.6472,36742.5611
2006-09-11 11:25:00,54.79,54.85,54.76,54.82,28068.907360558973,30.664,30.6976,30.6472,30.6808,28068.9074
2006-09-11 11:30:00,54.83,54.83,54.76,54.77,35778.82182869534,30.6864,30.6864,30.6472,30.6528,35778.8218
2006-09-11 11:35:00,54.79,54.82,54.77,54.81,49030.23732080473,30.664,30.6808,30.6528,30.6752,49030.2373
2006-09-11 11:40:00,54.81,54.81,54.75,54.79,22286.471509456693,30.6752,30.6752,30.6416,30.664,22286.4715
2006-09-11 11:45:00,54.79,54.81,54.75,54.77,30719.190458980847,30.664,30.6752,30.6416,30.6528,30719.1905
2006-09-11 11:50:00,54.78,54.8,54.75,54.77,23491.145645103003,30.6584,30.6696,30.6416,30.6528,23491.1456
2006-09-11 11:55:00,54.77,54.82,54.77,54.81,15901.698590531263,30.6528,30.6808,30.6528,30.6752,15901.6986
2006-09-11 12:00:00,54.8,54.89,54.8,54.87,17708.709794000726,30.6696,30.72,30.6696,30.7088,17708.7098
2006-09-11 12:05:00,54.88,54.93,54.87,54.93,31803.397181062526,30.7144,30.7424,30.7088,30.7424,31803.3972
2006-09-11 12:10:00,54.91,55.03,54.91,54.96,49632.57438862788,30.7312,30.7984,30.7312,30.7592,49632.5744
2006-09-11 12:15:00,54.95,55.03,54.95,54.99,25659.55908926636,30.7536,30.7984,30.7536,30.776,25659.5591
2006-09-11 12:20:00,55.01,55.07,54.99,55.04,64329.59884351284,30.7872,30.8207,30.776,30.8039,64329.5988
2006-09-11 12:25:00,55.04,55.13,55.04,55.12,53607.9990362607,30.8039,30.8543,30.8039,30.8487,53607.999
2006-09-11 12:30:00,55.14,55.17,55.09,55.09,49271.17214793399,30.8599,30.8767,30.8319,30.8319,49271.1721
2006-09-11 12:35:00,55.08,55.14,55.05,55.14,31080.59269967474,30.8263,30.8599,30.8095,30.8599,31080.5927
2006-09-11 12:40:00,55.15,55.2,55.14,55.16,49873.50921575714,30.8655,30.8935,30.8599,30.8711,49873.5092
2006-09-11 12:45:00,55.15,55.18,55.14,55.16,16504.035658354416,30.8655,30.8823,30.8599,30.8711,16504.0357
2006-09-11 12:50:00,55.15,55.16,55.12,55.13,7830.381881701001,30.8655,30.8711,30.8487,30.8543,7830.3819
2006-09-11 12:55:00,55.13,55.19,55.12,55.14,30960.12528611011,30.8543,30.8879,30.8487,30.8599,30960.1253
2006-09-11 13:00:00,55.15,55.2,55.15,55.19,25539.09167570173,30.8655,30.8935,30.8655,30.8879,25539.0917
2006-09-11 13:05:00,55.19,55.19,55.11,55.11,23973.015299361527,30.8879,30.8879,30.8431,30.8431,23973.0153
2006-09-11 13:10:00,55.1,55.14,55.04,55.07,31321.527526804,30.8375,30.8599,30.8039,30.8207,31321.5275
2006-09-11 13:15:00,55.09,55.14,55.05,55.12,22647.873750150586,30.8319,30.8599,30.8095,30.8487,22647.8738
2006-09-11 13:20:00,55.12,55.23,55.12,55.19,40115.64871702205,30.8487,30.9103,30.8487,30.8879,40115.6487
2006-09-11 13:25:00,55.17,55.24,55.14,55.24,58547.16299241056,30.8767,30.9159,30.8599,30.9159,58547.163
2006-09-11 13:30:00,55.23,55.23,55.14,55.15,59269.96747379834,30.9103,30.9103,30.8599,30.8655,59269.9675
2006-09-11 13:35:00,55.16,55.17,55.1,55.17,45657.14974099507,30.8711,30.8767,30.8375,30.8767,45657.1497
2006-09-11 13:40:00,55.18,55.19,55.15,55.18,17347.307553306833,30.8823,30.8879,30.8655,30.8823,17347.3076
2006-09-11 13:45:00,55.18,55.19,55.15,55.19,52764.72714130828,30.8823,30.8879,30.8655,30.8879,52764.7271
2006-09-11 13:50:00,55.18,55.19,55.15,55.15,26743.765811348032,30.8823,30.8879,30.8655,30.8655,26743.7658
2006-09-11 13:55:00,55.15,55.19,55.15,55.18,23129.74340440911,30.8655,30.8879,30.8655,30.8823,23129.7434
2006-09-11 14:00:00,55.16,55.19,55.12,55.12,47343.693530899895,30.8711,30.8879,30.8487,30.8487,47343.6935
2006-09-11 14:05:00,55.11,55.15,55.08,55.13,45054.81267317191,30.8431,30.8655,30.8263,30.8543,45054.8127
2006-09-11 14:10:00,55.12,55.14,55.1,55.12,32526.201662450312,30.8487,30.8599,30.8375,30.8487,32526.2017
2006-09-11 14:15:00,55.12,55.12,55.08,55.09,19515.720997470187,30.8487,30.8487,30.8263,30.8319,19515.721
2006-09-11 14:20:00,55.09,55.09,55.04,55.06,22286.471509456693,30.8319,30.8319,30.8039,30.8151,22286.4715
2006-09-11 14:25:00,55.06,55.06,54.91,54.94,50957.71593783882,30.8151,30.8151,30.7312,30.748,50957.7159
2006-09-11 14:30:00,54.94,54.99,54.91,54.93,35537.88700156608,30.748,30.776,30.7312,30.7424,35537.887
2006-09-11 14:35:00,54.93,54.95,54.9,54.92,39151.909408505,30.7424,30.7536,30.7256,30.7368,39151.9094
2006-09-11 14:40:00,54.92,54.94,54.91,54.92,25418.62426213709,30.7368,30.748,30.7312,30.7368,25418.6243
2006-09-11 14:45:00,54.92,54.97,54.92,54.97,34574.14769304903,30.7368,30.7648,30.7368,30.7648,34574.1477
2006-09-11 14:50:00,54.98,55.03,54.96,55.02,31201.06011323937,30.7704,30.7984,30.7592,30.7928,31201.0601
2006-09-11 14:55:00,55.03,55.09,55.0,55.04,45898.08456812433,30.7984,30.8319,30.7816,30.8039,45898.0846
2006-09-11 15:00:00,55.03,55.09,55.01,55.08,50475.8462835803,30.7984,30.8319,30.7872,30.8263,50475.8463
2006-09-11 15:05:00,55.07,55.08,54.96,54.99,67823.15383688713,30.8207,30.8263,30.7592,30.776,67823.1538
2006-09-11 15:10:00,54.99,55.0,54.91,54.94,43006.86664257319,30.776,30.7816,30.7312,30.748,43006.8666
2006-09-11 15:15:00,54.94,54.99,54.93,54.95,42163.59474762077,30.748,30.776,30.7424,30.7536,42163.5947
2006-09-11 15:20:00,54.95,55.0,54.91,55.0,56137.814721117946,30.7536,30.7816,30.7312,30.7816,56137.8147
2006-09-11 15:25:00,55.04,55.06,55.0,55.03,35296.95217443682,30.8039,30.8151,30.7816,30.7984,35296.9522
2006-09-11 15:30:00,55.04,55.15,55.03,55.15,31803.397181062526,30.8039,30.8655,30.7984,30.8655,31803.3972
2006-09-11 15:35:00,55.16,55.18,55.11,55.11,35537.88700156608,30.8711,30.8823,30.8431,30.8431,35537.887
2006-09-11 15:40:00,55.1,55.13,55.09,55.11,61558.84833152633,30.8375,30.8543,30.8319,30.8431,61558.8483
2006-09-11 15:45:00,55.11,55.27,55.09,55.27,81797.3738103843,30.8431,30.9327,30.8319,30.9327,81797.3738
2006-09-11 15:50:00,55.27,55.3,55.23,55.29,155282.49608480907,30.9327,30.9495,30.9103,30.9439,155282.4961
2006-09-11 15:55:00,55.3,55.33,55.29,55.33,153114.08264064573,30.9495,30.9663,30.9439,30.9663,153114.0826
2006-09-12 09:30:00,55.49,55.49,55.49,55.49,481.8696542585231,31.0558,31.0558,31.0558,31.0558,481.8697
2006-09-12 09:35:00,55.95,56.3,55.9,56.29,292253.94530779426,31.3132,31.5091,31.2853,31.5035,292253.9453
2006-09-12 09:40:00,56.27,56.39,56.24,56.36,144319.96145042768,31.4923,31.5595,31.4755,31.5427,144319.9615
2006-09-12 09:45:00,56.36,56.36,56.27,56.33,177689.4350078304,31.5427,31.5427,31.4923,31.5259,177689.435
2006-09-12 09:50:00,56.33,56.41,56.25,56.25,130345.7414769305,31.5259,31.5707,31.4811,31.4811,130345.7415
2006-09-12 09:55:00,56.25,56.26,56.11,56.14,81556.43898325504,31.4811,31.4867,31.4028,31.4196,81556.439
2006-09-12 10:00:00,56.14,56.29,56.13,56.25,65172.87073846525,31.4196,31.5035,31.414,31.4811,65172.8707
2006-09-12 10:05:00,56.26,56.3,56.21,56.25,53367.06420913144,31.4867,31.5091,31.4588,31.4811,53367.0642
2006-09-12 10:10:00,56.25,56.31,56.12,56.15,57583.42368389351,31.4811,31.5147,31.4084,31.4252,57583.4237
2006-09-12 10:15:00,56.15,56.27,56.12,56.19,36140.22406938923,31.4252,31.4923,31.4084,31.4476,36140.2241
2006-09-12 10:20:00,56.18,56.28,56.18,56.28,49030.23732080473,31.442,31.4979,31.442,31.4979,49030.2373
2006-09-12 10:25:00,56.26,56.28,56.21,56.21,33128.53873027347,31.4867,31.4979,31.4588,31.4588,33128.5387
2006-09-12 10:30:00,56.21,56.23,56.15,56.21,45175.280086736544,31.4588,31.4699,31.4252,31.4588,45175.2801
2006-09-12 10:35:00,56.21,56.23,56.16,56.16,27827.97253342971,31.4588,31.4699,31.4308,31.4308,27827.9725
2006-09-12 10:40:00,56.15,56.16,56.11,56.14,46741.35646307674,31.4252,31.4308,31.4028,31.4196,46741.3565
2006-09-12 10:45:00,56.13,56.14,56.1,56.14,44693.41043247802,31.414,31.4196,31.3972,31.4196,44693.4104
2006-09-12 10:50:00,56.15,56.23,56.13,56.2,44091.07336465487,31.4252,31.4699,31.414,31.4532,44091.0734
2006-09-12 10:55:00,56.2,56.3,56.2,56.27,57944.82592458741,31.4532,31.5091,31.4532,31.4923,57944.8259
2006-09-12 11:00:00,56.28,56.36,56.27,56.33,54933.14058547164,31.4979,31.5427,31.4923,31.5259,54933.1406
2006-09-12 11:05:00,56.34,56.38,56.28,56.28,74328.39416937719,31.5315,31.5539,31.4979,31.4979,74328.3942
2006-09-12 11:10:00,56.26,56.32,56.25,56.29,49753.041802192514,31.4867,31.5203,31.4811,31.5035,49753.0418
2006-09-12 11:15:00,56.28,56.31,56.26,56.26,36983.49596434165,31.4979,31.5147,31.4867,31.4867,36983.496
2006-09-12 11:20:00,56.28,56.29,56.23,56.24,9035.056017347308,31.4979,31.5035,31.4699,31.4755,9035.056
2006-09-12 11:25:00,56.25,56.36,56.22,56.35,40477.05095771594,31.4811,31.5427,31.4644,31.5371,40477.051
2006-09-12 11:30:00,56.33,56.4,56.33,56.39,36622.09372364776,31.5259,31.5651,31.5259,31.5595,36622.0937
2006-09-12 11:35:00,56.38,56.41,56.37,56.41,49512.10697506325,31.5539,31.5707,31.5483,31.5707,49512.107
2006-09-12 11:40:00,56.41,56.44,56.41,56.41,38670.03975424648,31.5707,31.5875,31.5707,31.5707,38670.0398
2006-09-12 11:45:00,56.42,56.42,56.37,56.42,51198.65076496808,31.5763,31.5763,31.5483,31.5763,51198.6508
2006-09-12 11:50:00,56.41,56.5,56.41,56.5,101915.43187567763,31.5707,31.6211,31.5707,31.6211,101915.4319
2006-09-12 11:55:00,56.5,56.55,56.47,56.5,69509.69762679197,31.6211,31.649,31.6043,31.6211,69509.6976
2006-09-12 12:00:00,56.5,56.51,56.45,56.47,40597.518371280574,31.6211,31.6267,31.5931,31.6043,40597.5184
2006-09-12 12:05:00,56.47,56.5,56.47,56.47,30960.12528611011,31.6043,31.6211,31.6043,31.6043,30960.1253
2006-09-12 12:10:00,56.46,56.49,56.45,56.45,46620.88904951211,31.5987,31.6155,31.5931,31.5931,46620.889
2006-09-12 12:15:00,56.45,56.5,56.45,56.49,21925.069268762803,31.5931,31.6211,31.5931,31.6155,21925.0693
2006-09-12 12:20:00,56.48,56.51,56.47,56.5,20118.05806529334,31.6099,31.6267,31.6043,31.6211,20118.0581
2006-09-12 12:25:00,56.5,56.51,56.49,56.51,17949.644621129984,31.6211,31.6267,31.6155,31.6267,17949.6446
2006-09-12 12:30:00,56.5,56.5,56.48,56.49,25780.026502830988,31.6211,31.6211,31.6099,31.6155,25780.0265
2006-09-12 12:35:00,56.5,56.5,56.46,56.47,34092.27803879051,31.6211,31.6211,31.5987,31.6043,34092.278
2006-09-12 12:40:00,56.47,56.49,56.46,56.49,26743.765811348032,31.6043,31.6155,31.5987,31.6155,26743.7658
2006-09-12 12:45:00,56.49,56.54,56.48,56.51,27827.97253342971,31.6155,31.6434,31.6099,31.6267,27827.9725
2006-09-12 12:50:00,56.51,56.55,56.51,56.52,29273.58149620528,31.6267,31.649,31.6267,31.6323,29273.5815
2006-09-12 12:55:00,56.52,56.53,56.48,56.49,13130.948078544756,31.6323,31.6378,31.6099,31.6155,13130.9481
2006-09-12 13:00:00,56.49,56.52,56.48,56.49,40838.45319840984,31.6155,31.6323,31.6099,31.6155,40838.4532
2006-09-12 13:05:00,56.49,56.5,56.46,56.5,30478.25563185159,31.6155,31.6211,31.5987,31.6211,30478.2556
2006-09-12 13:10:00,56.5,56.52,56.49,56.5,20961.32996024576,31.6211,31.6323,31.6155,31.6211,20961.33
2006-09-12 13:15:00,56.51,56.51,56.46,56.46,11805.806529333817,31.6267,31.6267,31.5987,31.5987,11805.8065
2006-09-12 13:20:00,56.46,56.53,56.45,56.49,23129.74340440911,31.5987,31.6378,31.5931,31.6155,23129.7434
2006-09-12 13:25:00,56.5,56.55,56.48,56.51,27827.97253342971,31.6211,31.649,31.6099,31.6267,27827.9725
2006-09-12 13:30:00,56.54,56.61,56.52,56.6,61558.84833152633,31.6434,31.6826,31.6323,31.677,61558.8483
2006-09-12 13:35:00,56.61,56.65,56.57,56.63,54089.86869051922,31.6826,31.705,31.6602,31.6938,54089.8687
2006-09-12 13:40:00,56.63,56.78,56.62,56.75,57703.89109745815,31.6938,31.7778,31.6882,31.761,57703.8911
2006-09-12 13:45:00,56.73,56.81,56.73,56.79,96132.99602457536,31.7498,31.7946,31.7498,31.7834,96132.996
2006-09-12 13:50:00,56.79,56.81,56.68,56.74,102517.7689435008,31.7834,31.7946,31.7218,31.7554,102517.7689
2006-09-12 13:55:00,56.75,56.76,56.7,56.71,49512.10697506325,31.761,31.7666,31.733,31.7386,49512.107
2006-09-12 14:00:00,56.72,56.74,56.67,56.71,41199.855439103725,31.7442,31.7554,31.7162,31.7386,41199.8554
2006-09-12 14:05:00,56.71,56.74,56.64,56.65,37465.365618600175,31.7386,31.7554,31.6994,31.705,37465.3656
2006-09-12 14:10:00,56.66,56.72,56.63,56.72,35417.41958800145,31.7106,31.7442,31.6938,31.7442,35417.4196
2006-09-12 14:15:00,56.73,56.82,56.72,56.77,68907.36055896881,31.7498,31.8002,31.7442,31.7722,68907.3606
2006-09-12 14:20:00,56.78,56.82,56.76,56.82,30478.25563185159,31.7778,31.8002,31.7666,31.8002,30478.2556
2006-09-12 14:25:00,56.81,56.94,56.81,56.94,107215.9980725214,31.7946,31.8673,31.7946,31.8673,107215.9981
2006-09-12 14:30:00,56.93,56.98,56.89,56.9,86013.73328514637,31.8617,31.8897,31.8393,31.8449,86013.7333
2006-09-12 14:35:00,56.9,56.94,56.85,56.88,59510.902300927606,31.8449,31.8673,31.8169,31.8337,59510.9023
2006-09-12 14:40:00,56.88,56.89,56.79,56.8,59390.43488736297,31.8337,31.8393,31.7834,31.789,59390.4349
2006-09-12 14:45:00,56.79,56.86,56.79,56.83,57462.95627032888,31.7834,31.8225,31.7834,31.8057,57462.9563
2006-09-12 14:50:00,56.81,56.82,56.75,56.81,86857.00518009879,31.7946,31.8002,31.761,31.7946,86857.0052
2006-09-12 14:55:00,56.82,56.93,56.78,56.91,98542.34429586798,31.8002,31.8617,31.7778,31.8505,98542.3443
2006-09-12 15:00:00,56.92,56.99,56.91,56.94,96855.80050596315,31.8561,31.8953,31.8505,31.8673,96855.8005
2006-09-12 15:05:00,56.93,56.95,56.88,56.9,66498.01228767619,31.8617,31.8729,31.8337,31.8449,66498.0123
2006-09-12 15:10:00,56.9,56.92,56.85,56.87,82881.58053246597,31.8449,31.8561,31.8169,31.8281,82881.5805
2006-09-12 15:15:00,56.87,56.87,56.77,56.8,65172.87073846525,31.8281,31.8281,31.7722,31.789,65172.8707
2006-09-12 15:20:00,56.8,56.8,56.65,56.65,62161.18539934948,31.789,31.789,31.705,31.705,62161.1854
2006-09-12 15:25:00,56.65,56.74,56.65,56.73,87700.27707505121,31.705,31.7554,31.705,31.7498,87700.2771
2006-09-12 15:30:00,56.74,56.77,56.74,56.77,99747.01843151428,31.7554,31.7722,31.7554,31.7722,99747.0184
2006-09-12 15:35:00,56.76,56.77,56.7,56.75,119142.27201541985,31.7666,31.7722,31.733,31.761,119142.272
2006-09-12 15:40:00,56.75,56.78,56.73,56.74,145765.57041320324,31.761,31.7778,31.7498,31.7554,145765.5704
2006-09-12 15:45:00,56.74,56.76,56.7,56.75,120106.0113239369,31.7554,31.7666,31.733,31.761,120106.0113
2006-09-12 15:50:00,56.75,56.8,56.7,56.76,186242.6213709192,31.761,31.789,31.733,31.7666,186242.6214
2006-09-12 15:55:00,56.75,56.77,56.7,56.72,190940.85049993976,31.761,31.7722,31.733,31.7442,190940.8505
2006-09-13 09:30:00,56.42,56.5,56.31,56.31,73364.65486086014,31.5763,31.6211,31.5147,31.5147,73364.6549
2006-09-13 09:35:00,56.31,56.53,56.31,56.44,84086.25466811229,31.5147,31.6378,31.5147,31.5875,84086.2547
2006-09-13 09:40:00,56.43,56.53,56.33,56.36,78424.28623057464,31.5819,31.6378,31.5259,31.5427,78424.2862
2006-09-13 09:45:00,56.36,56.44,56.22,56.3,73966.9919286833,31.5427,31.5875,31.4644,31.5091,73966.9919
2006-09-13 09:50:00,56.32,56.41,56.26,56.31,53487.531622696064,31.5203,31.5707,31.4867,31.5147,53487.5316
2006-09-13 09:55:00,56.33,56.38,56.26,56.38,37465.365618600175,31.5259,31.5539,31.4867,31.5539,37465.3656
2006-09-13 10:00:00,56.36,56.36,56.29,56.31,88904.95121069752,31.5427,31.5427,31.5035,31.5147,88904.9512
2006-09-13 10:05:00,56.33,56.35,56.28,56.34,70112.03469461511,31.5259,31.5371,31.4979,31.5315,70112.0347
2006-09-13 10:10:00,56.35,56.48,56.35,56.44,45657.14974099507,31.5371,31.6099,31.5371,31.5875,45657.1497
2006-09-13 10:15:00,56.45,56.55,56.44,56.52,59510.902300927606,31.5931,31.649,31.5875,31.6323,59510.9023
2006-09-13 10:20:00,56.52,56.58,56.46,56.5,81074.56932899651,31.6323,31.6658,31.5987,31.6211,81074.5693
2006-09-13 10:25:00,56.49,56.56,56.49,56.53,43247.80146970245,31.6155,31.6546,31.6155,31.6378,43247.8015
2006-09-13 10:30:00,56.52,56.54,56.4,56.43,69991.56728105048,31.6323,31.6434,31.5651,31.5819,69991.5673
2006-09-13 10:35:00,56.41,56.43,56.33,56.36,56137.814721117946,31.5707,31.5819,31.5259,31.5427,56137.8147
2006-09-13 10:40:00,56.36,56.36,56.31,56.32,77942.41657631611,31.5427,31.5427,31.5147,31.5203,77942.4166
2006-09-13 10:45:00,56.33,56.39,56.29,56.38,50596.31369714493,31.5259,31.5595,31.5035,31.5539,50596.3137
2006-09-13 10:50:00,56.39,56.43,56.36,56.43,90591.49500060234,31.5595,31.5819,31.5427,31.5819,90591.495
2006-09-13 10:55:00,56.41,56.45,56.38,56.43,30960.12528611011,31.5707,31.5931,31.5539,31.5819,30960.1253
2006-09-13 11:00:00,56.43,56.54,56.42,56.54,32887.603903144205,31.5819,31.6434,31.5763,31.6434,32887.6039
2006-09-13 11:05:00,56.54,56.66,56.52,56.62,120226.47873750151,31.6434,31.7106,31.6323,31.6882,120226.4787
2006-09-13 11:10:00,56.62,56.67,56.59,56.65,91555.2343091194,31.6882,31.7162,31.6714,31.705,91555.2343
2006-09-13 11:15:00,56.65,56.7,56.65,56.69,69389.23021322733,31.705,31.733,31.705,31.7274,69389.2302
2006-09-13 11:20:00,56.69,56.7,56.61,56.68,50234.91145645104,31.7274,31.733,31.6826,31.7218,50234.9115
2006-09-13 11:25:00,56.68,56.82,56.66,56.82,116491.98891699796,31.7218,31.8002,31.7106,31.8002,116491.9889
2006-09-13 11:30:00,56.82,56.91,56.78,56.89,87097.94000722806,31.8002,31.8505,31.7778,31.8393,87097.94
2006-09-13 11:35:00,56.91,57.0,56.91,56.98,35778.82182869534,31.8505,31.9009,31.8505,31.8897,35778.8218
2006-09-13 11:40:00,56.98,57.0,56.86,56.98,69630.16504035659,31.8897,31.9009,31.8225,31.8897,69630.165
2006-09-13 11:45:00,56.97,57.11,56.92,57.1,59751.83712805687,31.8841,31.9625,31.8561,31.9569,59751.8371
2006-09-13 11:50:00,57.09,57.21,57.01,57.14,162751.47572581618,31.9513,32.0184,31.9065,31.9792,162751.4757
2006-09-13 11:55:00,57.15,57.28,57.15,57.26,75533.0683050235,31.9848,32.0576,31.9848,32.0464,75533.0683
2006-09-13 12:00:00,57.26,57.32,57.18,57.28,118539.93494759667,32.0464,32.08,32.0016,32.0576,118539.9349
2006-09-13 12:05:00,57.27,57.35,57.27,57.34,59872.304541621495,32.052,32.0968,32.052,32.0912,59872.3045
2006-09-13 12:10:00,57.34,57.61,57.31,57.58,122997.22924948802,32.0912,32.2423,32.0744,32.2255,122997.2292
2006-09-13 12:15:00,57.58,57.61,57.45,57.5,129743.40440910734,32.2255,32.2423,32.1527,32.1807,129743.4044
2006-09-13 12:20:00,57.49,57.64,57.48,57.56,61076.978677267805,32.1751,32.2591,32.1695,32.2143,61076.9787
2006-09-13 12:25:00,57.53,57.58,57.49,57.55,53607.9990362607,32.1975,32.2255,32.1751,32.2087,53607.999
2006-09-13 12:30:00,57.55,57.57,57.48,57.54,60113.23936875076,32.2087,32.2199,32.1695,32.2031,60113.2394
2006-09-13 12:35:00,57.54,57.58,57.53,57.53,60113.23936875076,32.2031,32.2255,32.1975,32.1975,60113.2394
2006-09-13 12:40:00,57.55,57.64,57.53,57.63,45295.74750030117,32.2087,32.2591,32.1975,32.2535,45295.7475
2006-09-13 12:45:00,57.63,57.64,57.54,57.56,39151.909408505,32.2535,32.2591,32.2031,32.2143,39151.9094
2006-09-13 12:50:00,57.56,57.56,57.46,57.47,63004.4572943019,32.2143,32.2143,32.1583,32.1639,63004.4573
2006-09-13 12:55:00,57.46,57.48,57.41,57.45,33971.81062522588,32.1583,32.1695,32.1304,32.1527,33971.8106
2006-09-13 13:00:00,57.44,57.44,57.35,57.39,34453.680279484404,32.1471,32.1471,32.0968,32.1192,34453.6803
2006-09-13 13:05:00,57.39,57.5,57.39,57.47,36019.7566558246,32.1192,32.1807,32.1192,32.1639,36019.7567
2006-09-13 13:10:00,57.47,57.53,57.47,57.5,31201.06011323937,32.1639,32.1975,32.1639,32.1807,31201.0601
2006-09-13 13:15:00,57.49,57.67,57.49,57.59,53246.5967955668,32.1751,32.2759,32.1751,32.2311,53246.5968
2006-09-13 13:20:00,57.59,57.65,57.58,57.6,41079.3880255391,32.2311,32.2647,32.2255,32.2367,41079.388
2006-09-13 13:25:00,57.6,57.63,57.58,57.61,57583.42368389351,32.2367,32.2535,32.2255,32.2423,57583.4237
2006-09-13 13:30:00,57.61,57.63,57.58,57.63,40356.58354415131,32.2423,32.2535,32.2255,32.2535,40356.5835
2006-09-13 13:35:00,57.63,57.78,57.63,57.73,114444.04288639924,32.2535,32.3374,32.2535,32.3094,114444.0429
2006-09-13 13:40:00,57.73,57.82,57.73,57.8,99987.95325864357,32.3094,32.3598,32.3094,32.3486,99987.9533
2006-09-13 13:45:00,57.79,57.93,57.77,57.93,93964.582580412,32.343,32.4214,32.3318,32.4214,93964.5826
2006-09-13 13:50:00,57.92,57.98,57.9,57.93,140946.873870618,32.4158,32.4494,32.4046,32.4214,140946.8739
2006-09-13 13:55:00,57.92,57.97,57.85,57.86,59390.43488736297,32.4158,32.4438,32.3766,32.3822,59390.4349
2006-09-13 14:00:00,57.86,57.91,57.83,57.88,46379.95422238285,32.3822,32.4102,32.3654,32.3934,46379.9542
2006-09-13 14:05:00,57.9,57.92,57.83,57.87,28791.711841946755,32.4046,32.4158,32.3654,32.3878,28791.7118
2006-09-13 14:10:00,57.89,57.9,57.86,57.9,22045.536682327434,32.399,32.4046,32.3822,32.4046,22045.5367
2006-09-13 14:15:00,57.9,57.91,57.84,57.85,26743.765811348032,32.4046,32.4102,32.371,32.3766,26743.7658
2006-09-13 14:20:00,57.83,57.92,57.82,57.91,46018.55198168896,32.3654,32.4158,32.3598,32.4102,46018.552
2006-09-13 14:25:00,57.92,57.93,57.85,57.89,46620.88904951211,32.4158,32.4214,32.3766,32.399,46620.889
2006-09-13 14:30:00,57.89,58.01,57.86,57.98,102276.83411637154,32.399,32.4662,32.3822,32.4494,102276.8341
2006-09-13 14:35:00,57.99,58.01,57.97,58.0,88784.48379713288,32.455,32.4662,32.4438,32.4606,88784.4838
2006-09-13 14:40:00,57.97,58.01,57.96,57.99,45536.68232743043,32.4438,32.4662,32.4382,32.455,45536.6823
2006-09-13 14:45:00,58.0,58.07,57.82,58.05,212865.9197687026,32.4606,32.4997,32.3598,32.4885,212865.9198
2006-09-13 14:50:00,58.05,58.09,58.03,58.06,80351.76484760873,32.4885,32.5109,32.4773,32.4941,80351.7648
2006-09-13 14:55:00,58.06,58.14,58.02,58.12,258161.6672690037,32.4941,32.5389,32.4717,32.5277,258161.6673
2006-09-13 15:00:00,58.1,58.15,57.97,58.07,141067.34128418265,32.5165,32.5445,32.4438,32.4997,141067.3413
2006-09-13 15:05:00,58.07,58.11,58.06,58.07,121310.6854595832,32.4997,32.5221,32.4941,32.4997,121310.6855
2006-09-13 15:10:00,58.07,58.07,57.98,58.0,122997.22924948802,32.4997,32.4997,32.4494,32.4606,122997.2292
2006-09-13 15:15:00,57.99,57.99,57.94,57.96,58426.69557884593,32.455,32.455,32.427,32.4382,58426.6956
2006-09-13 15:20:00,57.95,57.96,57.81,57.83,60354.17419588002,32.4326,32.4382,32.3542,32.3654,60354.1742
2006-09-13 15:25:00,57.83,57.85,57.78,57.82,53607.9990362607,32.3654,32.3766,32.3374,32.3598,53607.999
2006-09-13 15:30:00,57.82,57.99,57.79,57.92,126972.65389712084,32.3598,32.455,32.343,32.4158,126972.6539
2006-09-13 15:35:00,57.92,57.92,57.82,57.82,80231.2974340441,32.4158,32.4158,32.3598,32.3598,80231.2974
2006-09-13 15:40:00,57.82,57.9,57.77,57.77,136248.6447415974,32.3598,32.4046,32.3318,32.3318,136248.6447
2006-09-13 15:45:00,57.77,57.86,57.73,57.83,143476.68955547526,32.3318,32.3822,32.3094,32.3654,143476.6896
2006-09-13 15:50:00,57.83,57.86,57.8,57.82,122756.29442235875,32.3654,32.3822,32.3486,32.3598,122756.2944
2006-09-13 15:55:00,57.82,57.87,57.81,57.87,233827.2497289484,32.3598,32.3878,32.3542,32.3878,233827.2497
2006-09-14 09:30:00,57.53,57.82,57.53,57.82,115528.24960848092,32.1975,32.3598,32.1975,32.3598,115528.2496
2006-09-14 09:35:00,57.79,57.84,57.61,57.61,73605.58968798941,32.343,32.371,32.2423,32.2423,73605.5897
2006-09-14 09:40:00,57.61,57.73,57.55,57.55,76255.87278641129,32.2423,32.3094,32.2087,32.2087,76255.8728
2006-09-14 09:45:00,57.54,57.77,57.52,57.69,89989.1579327792,32.2031,32.3318,32.1919,32.2871,89989.1579
2006-09-14 09:50:00,57.7,57.87,57.7,57.87,59510.902300927606,32.2927,32.3878,32.2927,32.3878,59510.9023
2006-09-14 09:55:00,57.88,57.92,57.8,57.81,83724.85242741839,32.3934,32.4158,32.3486,32.3542,83724.8524
2006-09-14 10:00:00,57.84,57.84,57.71,57.76,73966.9919286833,32.371,32.371,32.2983,32.3262,73966.9919
2006-09-14 10:05:00,57.76,57.96,57.73,57.96,60233.70678231539,32.3262,32.4382,32.3094,32.4382,60233.7068
2006-09-14 10:10:00,57.94,57.99,57.85,57.85,36983.49596434165,32.427,32.455,32.3766,32.3766,36983.496
2006-09-14 10:15:00,57.84,57.99,57.84,57.99,54210.33610408385,32.371,32.455,32.371,32.455,54210.3361
2006-09-14 10:20:00,57.99,58.01,57.84,57.87,92639.44103120107,32.455,32.4662,32.371,32.3878,92639.441
2006-09-14 10:25:00,57.87,57.87,57.69,57.69,34694.615106613666,32.3878,32.3878,32.2871,32.2871,34694.6151
2006-09-14 10:30:00,57.71,57.77,57.67,57.77,70473.436935309,32.2983,32.3318,32.2759,32.3318,70473.4369
2006-09-14 10:35:00,57.77,57.82,57.64,57.68,43006.86664257319,32.3318,32.3598,32.2591,32.2815,43006.8666
2006-09-14 10:40:00,57.69,57.78,57.69,57.73,75533.0683050235,32.2871,32.3374,32.2871,32.3094,75533.0683
2006-09-14 10:45:00,57.73,57.76,57.66,57.69,95771.59378388149,32.3094,32.3262,32.2703,32.2871,95771.5938
2006-09-14 10:50:00,57.69,57.82,57.69,57.8,125406.57752078064,32.2871,32.3598,32.2871,32.3486,125406.5775
2006-09-14 10:55:00,57.8,57.95,57.77,57.87,53367.06420913144,32.3486,32.4326,32.3318,32.3878,53367.0642
2006-09-14 11:00:00,57.87,58.01,57.83,57.86,80592.69967473799,32.3878,32.4662,32.3654,32.3822,80592.6997
2006-09-14 11:05:00,57.82,57.87,57.74,57.84,56981.08661607036,32.3598,32.3878,32.315,32.371,56981.0866
2006-09-14 11:10:00,57.85,58.01,57.82,58.01,41681.72509336225,32.3766,32.4662,32.3598,32.4662,41681.7251
2006-09-14 11:15:00,58.02,58.09,58.02,58.07,59149.50006023371,32.4717,32.5109,32.4717,32.4997,59149.5001
2006-09-14 11:20:00,58.07,58.08,58.02,58.07,42645.4644018793,32.4997,32.5053,32.4717,32.4997,42645.4644
2006-09-14 11:25:00,58.06,58.15,58.04,58.06,250933.6224551259,32.4941,32.5445,32.4829,32.4941,250933.6225
2006-09-14 11:30:00,58.06,58.07,57.97,58.07,65293.338152029886,32.4941,32.4997,32.4438,32.4997,65293.3382
2006-09-14 11:35:00,58.07,58.07,58.02,58.04,35537.88700156608,32.4997,32.4997,32.4717,32.4829,35537.887
2006-09-14 11:40:00,58.02,58.06,57.99,58.02,35056.01734730756,32.4717,32.4941,32.455,32.4717,35056.0173
2006-09-14 11:45:00,58.05,58.07,58.02,58.03,40477.05095771594,32.4885,32.4997,32.4717,32.4773,40477.051
2006-09-14 11:50:00,58.06,58.08,58.02,58.04,38670.03975424648,32.4941,32.5053,32.4717,32.4829,38670.0398
2006-09-14 11:55:00,58.07,58.16,58.07,58.13,46982.291290206005,32.4997,32.5501,32.4997,32.5333,46982.2913
2006-09-14 12:00:00,58.14,58.14,58.08,58.1,40115.64871702205,32.5389,32.5389,32.5053,32.5165,40115.6487
2006-09-14 12:05:00,58.1,58.11,58.06,58.08,42886.39922900856,32.5165,32.5221,32.4941,32.5053,42886.3992
2006-09-14 12:10:00,58.08,58.09,58.0,58.02,33249.006143838094,32.5053,32.5109,32.4606,32.4717,33249.0061
2006-09-14 12:15:00,58.01,58.04,57.97,58.02,34333.21286591977,32.4662,32.4829,32.4438,32.4717,34333.2129
2006-09-14 12:20:00,58.03,58.07,57.99,58.02,52162.39007348513,32.4773,32.4997,32.455,32.4717,52162.3901
2006-09-14 12:25:00,58.02,58.07,58.02,58.07,35778.82182869534,32.4717,32.4997,32.4717,32.4997,35778.8218
2006-09-14 12:30:00,58.09,58.09,58.07,58.09,14456.089627755691,32.5109,32.5109,32.4997,32.5109,14456.0896
2006-09-14 12:35:00,58.07,58.09,58.01,58.07,19515.720997470187,32.4997,32.5109,32.4662,32.4997,19515.721
2006-09-14 12:40:00,58.07,58.11,58.07,58.08,36140.22406938923,32.4997,32.5221,32.4997,32.5053,36140.2241
2006-09-14 12:45:00,58.07,58.11,58.05,58.1,29634.98373689917,32.4997,32.5221,32.4885,32.5165,29634.9837
2006-09-14 12:50:00,58.1,58.12,58.08,58.1,76014.93795928202,32.5165,32.5277,32.5053,32.5165,76014.938
2006-09-14 12:55:00,58.1,58.12,58.07,58.07,78424.28623057464,32.5165,32.5277,32.4997,32.4997,78424.2862
2006-09-14 13:00:00,58.07,58.07,57.93,57.95,49873.50921575714,32.4997,32.4997,32.4214,32.4326,49873.5092
2006-09-14 13:05:00,57.95,58.05,57.93,58.04,23129.74340440911,32.4326,32.4885,32.4214,32.4829,23129.7434
2006-09-14 13:10:00,58.05,58.1,58.03,58.1,23009.27599084448,32.4885,32.5165,32.4773,32.5165,23009.276
2006-09-14 13:15:00,58.11,58.12,58.07,58.11,22527.406336585955,32.5221,32.5277,32.4997,32.5221,22527.4063
2006-09-14 13:20:00,58.11,58.15,58.11,58.15,23732.080472232265,32.5221,32.5445,32.5221,32.5445,23732.0805
2006-09-14 13:25:00,58.16,58.16,58.07,58.09,25298.156848572464,32.5501,32.5501,32.4997,32.5109,25298.1568
2006-09-14 13:30:00,58.1,58.15,58.08,58.09,21443.19961450428,32.5165,32.5445,32.5053,32.5109,21443.1996
2006-09-14 13:35:00,58.08,58.18,58.08,58.16,48307.43283941694,32.5053,32.5613,32.5053,32.5501,48307.4328
2006-09-14 13:40:00,58.16,58.16,58.07,58.1,18913.383929647032,32.5501,32.5501,32.4997,32.5165,18913.3839
2006-09-14 13:45:00,58.1,58.18,58.1,58.17,24334.417540055416,32.5165,32.5613,32.5165,32.5557,24334.4175
2006-09-14 13:50:00,58.18,58.3,58.17,58.27,57342.48885676425,32.5613,32.6285,32.5557,32.6117,57342.4889
2006-09-14 13:55:00,58.28,58.31,58.21,58.24,77581.01433562223,32.6173,32.6341,32.5781,32.5949,77581.0143
2006-09-14 14:00:00,58.24,58.27,58.21,58.27,31441.99494036864,32.5949,32.6117,32.5781,32.6117,31441.9949
2006-09-14 14:05:00,58.26,58.28,58.18,58.21,42645.4644018793,32.6061,32.6173,32.5613,32.5781,42645.4644
2006-09-14 14:10:00,58.21,58.28,58.17,58.26,52282.85748704976,32.5781,32.6173,32.5557,32.6061,52282.8575
2006-09-14 14:15:00,58.26,58.35,58.25,58.34,55294.542826165525,32.6061,32.6564,32.6005,32.6508,55294.5428
2006-09-14 14:20:00,58.34,58.4,58.32,58.39,150945.66919648237,32.6508,32.6844,32.6396,32.6788,150945.6692
2006-09-14 14:25:00,58.4,58.41,58.32,58.36,58667.63040597519,32.6844,32.69,32.6396,32.662,58667.6304
2006-09-14 14:30:00,58.36,58.46,58.36,58.42,62040.71798578485,32.662,32.718,32.662,32.6956,62040.718
2006-09-14 14:35:00,58.43,58.45,58.38,58.39,71678.11107095532,32.7012,32.7124,32.6732,32.6788,71678.1111
2006-09-14 14:40:00,58.39,58.43,58.31,58.34,65654.74039272378,32.6788,32.7012,32.6341,32.6508,65654.7404
2006-09-14 14:45:00,58.33,58.4,58.33,58.37,72159.98072521384,32.6452,32.6844,32.6452,32.6676,72159.9807
2006-09-14 14:50:00,58.38,58.46,58.38,58.41,80592.69967473799,32.6732,32.718,32.6732,32.69,80592.6997
2006-09-14 14:55:00,58.41,58.41,58.29,58.3,52644.25972774365,32.69,32.69,32.6229,32.6285,52644.2597
2006-09-14 15:00:00,58.3,58.33,58.29,58.31,55174.0754126009,32.6285,32.6452,32.6229,32.6341,55174.0754
2006-09-14 15:05:00,58.31,58.39,58.31,58.39,71316.70883026143,32.6341,32.6788,32.6341,32.6788,71316.7088
2006-09-14 15:10:00,58.4,58.41,58.35,58.37,42163.59474762077,32.6844,32.69,32.6564,32.6676,42163.5947
2006-09-14 15:15:00,58.36,58.41,58.35,58.36,62161.18539934948,32.662,32.69,32.6564,32.662,62161.1854
2006-09-14 15:20:00,58.38,58.41,58.34,58.4,79267.55812552705,32.6732,32.69,32.6508,32.6844,79267.5581
2006-09-14 15:25:00,58.4,58.44,58.36,58.43,82038.30863751356,32.6844,32.7068,32.662,32.7012,82038.3086
2006-09-14 15:30:00,58.43,58.46,58.4,58.45,84447.65690880618,32.7012,32.718,32.6844,32.7124,84447.6569
2006-09-14 15:35:00,58.45,58.46,58.37,58.38,105288.5194554873,32.7124,32.718,32.6676,32.6732,105288.5195
2006-09-14 15:40:00,58.4,58.4,58.26,58.36,98060.47464160946,32.6844,32.6844,32.6061,32.662,98060.4746
2006-09-14 15:45:00,58.36,58.39,58.35,58.36,99747.01843151428,32.662,32.6788,32.6564,32.662,99747.0184
2006-09-14 15:50:00,58.35,58.35,58.23,58.31,121310.6854595832,32.6564,32.6564,32.5893,32.6341,121310.6855
2006-09-14 15:55:00,58.3,58.37,58.28,58.36,194313.93807974944,32.6285,32.6676,32.6173,32.662,194313.9381
2006-09-15 09:30:00,58.75,58.75,58.44,58.52,886037.8267678594,32.8803,32.8803,32.7068,32.7516,886037.8268
2006-09-15 09:35:00,58.52,58.57,58.49,58.54,111914.227201542,32.7516,32.7796,32.7348,32.7628,111914.2272
2006-09-15 09:40:00,58.54,58.6,58.44,58.49,110348.1508252018,32.7628,32.7964,32.7068,32.7348,110348.1508
2006-09-15 09:45:00,58.49,58.65,58.46,58.62,199855.43910372249,32.7348,32.8243,32.718,32.8075,199855.4391
2006-09-15 09:50:00,58.62,58.69,58.61,58.69,78183.35140344537,32.8075,32.8467,32.802,32.8467,78183.3514
2006-09-15 09:55:00,58.67,58.77,58.65,58.77,74087.45934224792,32.8355,32.8915,32.8243,32.8915,74087.4593
2006-09-15 10:00:00,58.78,59.0,58.75,59.0,112757.49909649442,32.8971,33.0202,32.8803,33.0202,112757.4991
2006-09-15 10:05:00,59.0,59.11,58.95,59.05,135405.37284664498,33.0202,33.0818,32.9922,33.0482,135405.3728
2006-09-15 10:10:00,59.05,59.18,59.03,59.15,126852.18648355622,33.0482,33.121,33.037,33.1042,126852.1865
2006-09-15 10:15:00,59.18,59.28,59.15,59.23,121190.21804601856,33.121,33.1769,33.1042,33.1489,121190.218
2006-09-15 10:20:00,59.24,59.3,59.24,59.27,107938.80255390918,33.1545,33.1881,33.1545,33.1713,107938.8026
2006-09-15 10:25:00,59.29,59.31,59.21,59.23,124683.77303939284,33.1825,33.1937,33.1378,33.1489,124683.773
2006-09-15 10:30:00,59.24,59.33,59.23,59.29,118419.46753403204,33.1545,33.2049,33.1489,33.1825,118419.4675
2006-09-15 10:35:00,59.28,59.29,59.23,59.27,76135.40537284665,33.1769,33.1825,33.1489,33.1713,76135.4054
2006-09-15 10:40:00,59.27,59.29,59.17,59.19,95048.78930249368,33.1713,33.1825,33.1154,33.1266,95048.7893
2006-09-15 10:45:00,59.18,59.21,59.16,59.17,64329.59884351284,33.121,33.1378,33.1098,33.1154,64329.5988
2006-09-15 10:50:00,59.15,59.15,59.11,59.14,76858.20985423443,33.1042,33.1042,33.0818,33.0986,76858.2099
2006-09-15 10:55:00,59.14,59.18,59.13,59.14,101674.49704854838,33.0986,33.121,33.093,33.0986,101674.497
2006-09-15 11:00:00,59.14,59.19,59.14,59.18,115528.24960848092,33.0986,33.1266,33.0986,33.121,115528.2496
2006-09-15 11:05:00,59.17,59.18,59.04,59.04,125527.04493434528,33.1154,33.121,33.0426,33.0426,125527.0449
2006-09-15 11:10:00,59.05,59.1,59.04,59.05,127334.05613781474,33.0482,33.0762,33.0426,33.0482,127334.0561
2006-09-15 11:15:00,59.05,59.1,59.02,59.03,171906.99915672812,33.0482,33.0762,33.0314,33.037,171906.9992
2006-09-15 11:20:00,59.02,59.03,59.0,59.01,92037.10396337791,33.0314,33.037,33.0202,33.0258,92037.104
2006-09-15 11:25:00,59.0,59.01,58.83,58.85,68184.55607758102,33.0202,33.0258,32.9251,32.9363,68184.5561
2006-09-15 11:30:00,58.85,58.93,58.83,58.88,98662.81170943262,32.9363,32.981,32.9251,32.9531,98662.8117
2006-09-15 11:35:00,58.89,58.89,58.85,58.86,143717.62438260452,32.9587,32.9587,32.9363,32.9419,143717.6244
2006-09-15 11:40:00,58.87,58.87,58.82,58.86,77581.01433562223,32.9475,32.9475,32.9195,32.9419,77581.0143
2006-09-15 11:45:00,58.86,59.14,58.85,58.85,107697.86772677992,32.9419,33.0986,32.9363,32.9363,107697.8677
2006-09-15 11:50:00,58.86,58.91,58.82,58.82,42284.0621611854,32.9419,32.9699,32.9195,32.9195,42284.0622
2006-09-15 11:55:00,58.82,58.83,58.79,58.81,29032.646669076017,32.9195,32.9251,32.9027,32.9139,29032.6467
2006-09-15 12:00:00,58.81,58.85,58.77,58.82,39513.3116491989,32.9139,32.9363,32.8915,32.9195,39513.3116
2006-09-15 12:05:00,58.82,58.88,58.82,58.87,52162.39007348513,32.9195,32.9531,32.9195,32.9475,52162.3901
2006-09-15 12:10:00,58.86,58.95,58.85,58.95,30237.320804722327,32.9419,32.9922,32.9363,32.9922,30237.3208
2006-09-15 12:15:00,58.95,59.06,58.91,58.91,38067.70268642333,32.9922,33.0538,32.9699,32.9699,38067.7027
2006-09-15 12:20:00,58.92,58.99,58.9,58.98,40115.64871702205,32.9754,33.0146,32.9643,33.009,40115.6487
2006-09-15 12:25:00,58.99,58.99,58.9,58.91,20961.32996024576,33.0146,33.0146,32.9643,32.9699,20961.33
2006-09-15 12:30:00,58.91,58.91,58.75,58.76,67341.2841826286,32.9699,32.9699,32.8803,32.8859,67341.2842
2006-09-15 12:35:00,58.77,58.79,58.65,58.69,23491.145645103003,32.8915,32.9027,32.8243,32.8467,23491.1456
2006-09-15 12:40:00,58.68,58.72,58.66,58.72,21081.797373810383,32.8411,32.8635,32.8299,32.8635,21081.7974
2006-09-15 12:45:00,58.72,58.75,58.67,58.67,27466.57029273581,32.8635,32.8803,32.8355,32.8355,27466.5703
2006-09-15 12:50:00,58.66,58.7,58.61,58.7,33249.006143838094,32.8299,32.8523,32.802,32.8523,33249.0061
2006-09-15 12:55:00,58.7,58.74,58.62,58.66,30478.25563185159,32.8523,32.8747,32.8075,32.8299,30478.2556
2006-09-15 13:00:00,58.66,58.72,58.65,58.71,18551.98168895314,32.8299,32.8635,32.8243,32.8579,18551.9817
2006-09-15 13:05:00,58.7,58.85,58.7,58.85,39151.909408505,32.8523,32.9363,32.8523,32.9363,39151.9094
2006-09-15 13:10:00,58.84,58.85,58.75,58.77,27346.102879171187,32.9307,32.9363,32.8803,32.8915,27346.1029
2006-09-15 13:15:00,58.76,58.8,58.74,58.78,21804.60185519817,32.8859,32.9083,32.8747,32.8971,21804.6019
2006-09-15 13:20:00,58.78,58.85,58.72,58.8,26020.96132996025,32.8971,32.9363,32.8635,32.9083,26020.9613
2006-09-15 13:25:00,58.8,58.8,58.71,58.73,19756.65582459945,32.9083,32.9083,32.8579,32.8691,19756.6558
2006-09-15 13:30:00,58.72,58.73,58.7,58.7,27466.57029273581,32.8635,32.8691,32.8523,32.8523,27466.5703
2006-09-15 13:35:00,58.7,58.76,58.7,58.75,20599.927719551863,32.8523,32.8859,32.8523,32.8803,20599.9277
2006-09-15 13:40:00,58.73,58.88,58.73,58.86,31201.06011323937,32.8691,32.9531,32.8691,32.9419,31201.0601
2006-09-15 13:45:00,58.87,58.9,58.87,58.87,19395.25358390556,32.9475,32.9643,32.9475,32.9475,19395.2536
2006-09-15 13:50:00,58.87,58.91,58.85,58.87,18431.51427538851,32.9475,32.9699,32.9363,32.9475,18431.5143
2006-09-15 13:55:00,58.87,58.87,58.78,58.8,23370.67823153837,32.9475,32.9475,32.8971,32.9083,23370.6782
2006-09-15 14:00:00,58.78,58.86,58.77,58.8,28189.374774123604,32.8971,32.9419,32.8915,32.9083,28189.3748
2006-09-15 14:05:00,58.8,58.82,58.76,58.8,43006.86664257319,32.9083,32.9195,32.8859,32.9083,43006.8666
2006-09-15 14:10:00,58.79,58.95,58.79,58.9,39151.909408505,32.9027,32.9922,32.9027,32.9643,39151.9094
2006-09-15 14:15:00,58.9,58.9,58.76,58.8,26502.83098421877,32.9643,32.9643,32.8859,32.9083,26502.831
2006-09-15 14:20:00,58.81,58.84,58.78,58.81,20479.46030598723,32.9139,32.9307,32.8971,32.9139,20479.4603
2006-09-15 14:25:00,58.82,58.82,58.74,58.74,15299.361522708108,32.9195,32.9195,32.8747,32.8747,15299.3615
2006-09-15 14:30:00,58.75,58.8,58.75,58.8,44934.34525960728,32.8803,32.9083,32.8803,32.9083,44934.3453
2006-09-15 14:35:00,58.8,58.9,58.8,58.85,37706.30044572944,32.9083,32.9643,32.9083,32.9363,37706.3004
2006-09-15 14:40:00,58.84,58.85,58.8,58.8,26261.89615708951,32.9307,32.9363,32.9083,32.9083,26261.8962
2006-09-15 14:45:00,58.79,58.8,58.7,58.75,53607.9990362607,32.9027,32.9083,32.8523,32.8803,53607.999
2006-09-15 14:50:00,58.75,58.78,58.72,58.72,37344.89820503554,32.8803,32.8971,32.8635,32.8635,37344.8982
2006-09-15 14:55:00,58.72,58.78,58.72,58.75,27707.50511986508,32.8635,32.8971,32.8635,32.8803,27707.5051
2006-09-15 15:00:00,58.76,58.83,58.76,58.8,35537.88700156608,32.8859,32.9251,32.8859,32.9083,35537.887
2006-09-15 15:05:00,58.8,58.82,58.79,58.82,38670.03975424648,32.9083,32.9195,32.9027,32.9195,38670.0398
2006-09-15 15:10:00,58.81,58.9,58.81,58.9,33730.87579809662,32.9139,32.9643,32.9139,32.9643,33730.8758
2006-09-15 15:15:00,58.89,58.92,58.86,58.9,91073.36465486088,32.9587,32.9754,32.9419,32.9643,91073.3647
2006-09-15 15:20:00,58.9,58.99,58.9,58.96,69268.7627996627,32.9643,33.0146,32.9643,32.9978,69268.7628
2006-09-15 15:25:00,58.95,58.97,58.93,58.96,40356.58354415131,32.9922,33.0034,32.981,32.9978,40356.5835
2006-09-15 15:30:00,58.96,59.0,58.96,58.99,74930.73123720035,32.9978,33.0202,32.9978,33.0146,74930.7312
2006-09-15 15:35:00,58.99,58.99,58.94,58.95,64931.93591133599,33.0146,33.0146,32.9866,32.9922,64931.9359
2006-09-15 15:40:00,58.95,59.0,58.94,59.0,47464.16094446453,32.9922,33.0202,32.9866,33.0202,47464.1609
2006-09-15 15:45:00,59.0,59.04,58.94,58.94,77219.61209492834,33.0202,33.0426,32.9866,32.9866,77219.6121
2006-09-15 15:50:00,58.93,58.95,58.8,58.83,104565.71497409952,32.981,32.9922,32.9083,32.9251,104565.715
2006-09-15 15:55:00,58.85,58.87,58.82,58.85,158776.05107818337,32.9363,32.9475,32.9195,32.9363,158776.0511
2006-09-18 09:30:00,58.9,58.94,58.62,58.94,105047.58462835805,32.9643,32.9866,32.8075,32.9866,105047.5846
2006-09-18 09:35:00,58.94,59.19,58.94,59.0,73485.12227442478,32.9866,33.1266,32.9866,33.0202,73485.1223
2006-09-18 09:40:00,58.99,59.0,58.52,58.52,130466.20889049514,33.0146,33.0202,32.7516,32.7516,130466.2089
2006-09-18 09:45:00,58.55,58.69,58.48,58.69,126972.65389712084,32.7684,32.8467,32.7292,32.8467,126972.6539
2006-09-18 09:50:00,58.68,58.92,58.68,58.92,89868.69051921456,32.8411,32.9754,32.8411,32.9754,89868.6905
2006-09-18 09:55:00,58.92,58.92,58.8,58.87,89507.28827852067,32.9754,32.9754,32.9083,32.9475,89507.2883
2006-09-18 10:00:00,58.87,58.87,58.76,58.81,144079.0266232984,32.9475,32.9475,32.8859,32.9139,144079.0266
2006-09-18 10:05:00,58.81,58.85,58.76,58.85,61799.78315865559,32.9139,32.9363,32.8859,32.9363,61799.7832
2006-09-18 10:10:00,58.85,58.96,58.85,58.93,85290.9288037586,32.9363,32.9978,32.9363,32.981,85290.9288
2006-09-18 10:15:00,58.94,59.14,58.93,59.09,98301.40946873873,32.9866,33.0986,32.981,33.0706,98301.4095
2006-09-18 10:20:00,59.08,59.13,59.05,59.13,61317.91350439707,33.065,33.093,33.0482,33.093,61317.9135
2006-09-18 10:25:00,59.13,59.19,59.08,59.17,54571.73834477775,33.093,33.1266,33.065,33.1154,54571.7383
2006-09-18 10:30:00,59.16,59.19,59.15,59.18,49632.57438862788,33.1098,33.1266,33.1042,33.121,49632.5744
2006-09-18 10:35:00,59.18,59.22,59.14,59.18,74689.79641007108,33.121,33.1433,33.0986,33.121,74689.7964
2006-09-18 10:40:00,59.19,59.19,59.14,59.17,44572.943018913385,33.1266,33.1266,33.0986,33.1154,44572.943
2006-09-18 10:45:00,59.17,59.24,59.05,59.06,32887.603903144205,33.1154,33.1545,33.0482,33.0538,32887.6039
2006-09-18 10:50:00,59.05,59.07,59.01,59.01,60595.10902300928,33.0482,33.0594,33.0258,33.0258,60595.109
2006-09-18 10:55:00,59.01,59.11,58.99,59.09,40115.64871702205,33.0258,33.0818,33.0146,33.0706,40115.6487
2006-09-18 11:00:00,59.09,59.1,59.05,59.07,43970.60595109024,33.0706,33.0762,33.0482,33.0594,43970.606
2006-09-18 11:05:00,59.07,59.09,59.05,59.05,32164.79942175642,33.0594,33.0706,33.0482,33.0482,32164.7994
2006-09-18 11:10:00,59.06,59.13,59.05,59.09,56981.08661607036,33.0538,33.093,33.0482,33.0706,56981.0866
2006-09-18 11:15:00,59.09,59.13,59.06,59.09,54330.803517648485,33.0706,33.093,33.0538,33.0706,54330.8035
2006-09-18 11:20:00,59.06,59.08,58.85,58.85,58426.69557884593,33.0538,33.065,32.9363,32.9363,58426.6956
2006-09-18 11:25:00,58.85,58.85,58.71,58.72,112034.69461510662,32.9363,32.9363,32.8579,32.8635,112034.6946
2006-09-18 11:30:00,58.72,58.74,58.65,58.66,99265.14877725576,32.8635,32.8747,32.8243,32.8299,99265.1488
2006-09-18 11:35:00,58.67,58.7,58.61,58.69,85893.26587158175,32.8355,32.8523,32.802,32.8467,85893.2659
2006-09-18 11:40:00,58.68,58.73,58.68,58.71,86736.53776653417,32.8411,32.8691,32.8411,32.8579,86736.5378
2006-09-18 11:45:00,58.72,58.84,58.7,58.84,80954.10191543188,32.8635,32.9307,32.8523,32.9307,80954.1019
2006-09-18 11:50:00,58.84,58.85,58.75,58.79,59029.03264666908,32.9307,32.9363,32.8803,32.9027,59029.0326
2006-09-18 11:55:00,58.78,58.85,58.75,58.75,48789.30249367547,32.8971,32.9363,32.8803,32.8803,48789.3025
2006-09-18 12:00:00,58.76,58.8,58.7,58.71,34694.615106613666,32.8859,32.9083,32.8523,32.8579,34694.6151
2006-09-18 12:05:00,58.72,58.85,58.71,58.8,59872.304541621495,32.8635,32.9363,32.8579,32.9083,59872.3045
2006-09-18 12:10:00,58.8,58.83,58.74,58.77,86375.13552584028,32.9083,32.9251,32.8747,32.8915,86375.1355
2006-09-18 12:15:00,58.81,58.83,58.77,58.8,35417.41958800145,32.9139,32.9251,32.8915,32.9083,35417.4196
2006-09-18 12:20:00,58.8,58.81,58.74,58.8,34935.54993374293,32.9083,32.9139,32.8747,32.9083,34935.5499
2006-09-18 12:25:00,58.81,58.81,58.78,58.81,35417.41958800145,32.9139,32.9139,32.8971,32.9139,35417.4196
2006-09-18 12:30:00,58.81,58.84,58.8,58.84,46861.82387664137,32.9139,32.9307,32.9083,32.9307,46861.8239
2006-09-18 12:35:00,58.84,58.88,58.8,58.85,42284.0621611854,32.9307,32.9531,32.9083,32.9363,42284.0622
2006-09-18 12:40:00,58.85,58.9,58.85,58.89,21443.19961450428,32.9363,32.9643,32.9363,32.9587,21443.1996
2006-09-18 12:45:00,58.89,58.97,58.86,58.88,73966.9919286833,32.9587,33.0034,32.9419,32.9531,73966.9919
2006-09-18 12:50:00,58.89,58.92,58.88,58.88,30960.12528611011,32.9587,32.9754,32.9531,32.9531,30960.1253
2006-09-18 12:55:00,58.9,58.9,58.84,58.85,60956.51126370318,32.9643,32.9643,32.9307,32.9363,60956.5113
2006-09-18 13:00:00,58.85,58.85,58.81,58.83,79749.42777978558,32.9363,32.9363,32.9139,32.9251,79749.4278
2006-09-18 13:05:00,58.84,58.85,58.81,58.84,65413.80556559451,32.9307,32.9363,32.9139,32.9307,65413.8056
2006-09-18 13:10:00,58.84,58.85,58.76,58.85,100349.35549933744,32.9307,32.9363,32.8859,32.9363,100349.3555
2006-09-18 13:15:00,58.84,58.85,58.81,58.85,49753.041802192514,32.9307,32.9363,32.9139,32.9363,49753.0418
2006-09-18 13:20:00,58.85,58.95,58.85,58.91,77460.54692205759,32.9363,32.9922,32.9363,32.9699,77460.5469
2006-09-18 13:25:00,58.93,58.95,58.89,58.91,89386.82086495604,32.981,32.9922,32.9587,32.9699,89386.8209
2006-09-18 13:30:00,58.9,58.91,58.84,58.84,52041.9226599205,32.9643,32.9699,32.9307,32.9307,52041.9227
2006-09-18 13:35:00,58.85,58.85,58.82,58.84,73123.72003373089,32.9363,32.9363,32.9195,32.9307,73123.72
2006-09-18 13:40:00,58.83,58.84,58.77,58.8,111432.35754728348,32.9251,32.9307,32.8915,32.9083,111432.3575
2006-09-18 13:45:00,58.8,58.84,58.75,58.83,67341.2841826286,32.9083,32.9307,32.8803,32.9251,67341.2842
2006-09-18 13:50:00,58.83,58.83,58.7,58.7,72641.85037947237,32.9251,32.9251,32.8523,32.8523,72641.8504
2006-09-18 13:55:00,58.66,58.74,58.64,58.68,66859.41452837008,32.8299,32.8747,32.8187,32.8411,66859.4145
2006-09-18 14:00:00,58.69,58.69,58.59,58.65,34935.54993374293,32.8467,32.8467,32.7908,32.8243,34935.5499
2006-09-18 14:05:00,58.66,58.71,58.63,58.7,47102.75870377063,32.8299,32.8579,32.8131,32.8523,47102.7587
2006-09-18 14:10:00,58.69,58.73,58.67,58.7,54812.67317190701,32.8467,32.8691,32.8355,32.8523,54812.6732
2006-09-18 14:15:00,58.7,58.72,58.69,58.69,21684.13444163354,32.8523,32.8635,32.8467,32.8467,21684.1344
2006-09-18 14:20:00,58.69,58.71,58.68,58.71,34935.54993374293,32.8467,32.8579,32.8411,32.8579,34935.5499
2006-09-18 14:25:00,58.71,58.71,58.63,58.69,34935.54993374293,32.8579,32.8579,32.8131,32.8467,34935.5499
2006-09-18 14:30:00,58.7,58.7,58.63,58.63,37706.30044572944,32.8523,32.8523,32.8131,32.8131,37706.3004
2006-09-18 14:35:00,58.63,58.69,58.6,58.61,58185.76075171667,32.8131,32.8467,32.7964,32.802,58185.7608
2006-09-18 14:40:00,58.6,58.63,58.57,58.63,166485.96554631973,32.7964,32.8131,32.7796,32.8131,166485.9655
2006-09-18 14:45:00,58.63,58.65,58.6,58.62,122515.3595952295,32.8131,32.8243,32.7964,32.8075,122515.3596
2006-09-18 14:50:00,58.61,58.71,58.6,58.67,89989.1579327792,32.802,32.8579,32.7964,32.8355,89989.1579
2006-09-18 14:55:00,58.67,58.7,58.65,58.65,56740.1517889411,32.8355,32.8523,32.8243,32.8243,56740.1518
2006-09-18 15:00:00,58.65,58.7,58.61,58.68,49512.10697506325,32.8243,32.8523,32.802,32.8411,49512.107
2006-09-18 15:05:00,58.68,58.69,58.65,58.69,58908.565233104455,32.8411,32.8467,32.8243,32.8467,58908.5652
2006-09-18 15:10:00,58.69,58.72,58.65,58.7,81797.3738103843,32.8467,32.8635,32.8243,32.8523,81797.3738
2006-09-18 15:15:00,58.7,58.71,58.64,58.66,48909.769907240094,32.8523,32.8579,32.8187,32.8299,48909.7699
2006-09-18 15:20:00,58.65,58.67,58.62,58.66,20118.05806529334,32.8243,32.8355,32.8075,32.8299,20118.0581
2006-09-18 15:25:00,58.67,58.82,58.67,58.8,83724.85242741839,32.8355,32.9195,32.8355,32.9083,83724.8524
2006-09-18 15:30:00,58.81,58.89,58.77,58.88,79267.55812552705,32.9139,32.9587,32.8915,32.9531,79267.5581
2006-09-18 15:35:00,58.88,58.9,58.8,58.9,117576.19563907964,32.9531,32.9643,32.9083,32.9643,117576.1956
2006-09-18 15:40:00,58.9,58.91,58.81,58.88,100108.42067220816,32.9643,32.9699,32.9139,32.9531,100108.4207
2006-09-18 15:45:00,58.89,58.95,58.85,58.91,93603.18033971812,32.9587,32.9922,32.9363,32.9699,93603.1803
2006-09-18 15:50:00,58.92,58.93,58.86,58.86,58065.293338152034,32.9754,32.981,32.9419,32.9419,58065.2933
2006-09-18 15:55:00,58.87,58.88,58.8,58.88,50355.37887001567,32.9475,32.9531,32.9083,32.9531,50355.3789
2006-09-19 09:30:00,59.27,59.27,59.0,59.05,159739.79038670042,33.1713,33.1713,33.0202,33.0482,159739.7904
2006-09-19 09:35:00,59.03,59.03,58.85,58.95,90109.62534634382,33.037,33.037,32.9363,32.9922,90109.6253
2006-09-19 09:40:00,58.95,59.13,58.9,59.02,59269.96747379834,32.9922,33.093,32.9643,33.0314,59269.9675
2006-09-19 09:45:00,59.02,59.08,58.89,59.06,70955.30658956752,33.0314,33.065,32.9587,33.0538,70955.3066
2006-09-19 09:50:00,59.06,59.12,59.01,59.08,49391.63956149862,33.0538,33.0874,33.0258,33.065,49391.6396
2006-09-19 09:55:00,59.06,59.12,59.0,59.09,56137.814721117946,33.0538,33.0874,33.0202,33.0706,56137.8147
2006-09-19 10:00:00,59.1,59.26,59.03,59.24,125406.57752078064,33.0762,33.1657,33.037,33.1545,125406.5775
2006-09-19 10:05:00,59.24,59.27,59.16,59.26,51921.455246355865,33.1545,33.1713,33.1098,33.1657,51921.4552
2006-09-19 10:10:00,59.26,59.26,59.14,59.2,54330.803517648485,33.1657,33.1657,33.0986,33.1322,54330.8035
2006-09-19 10:15:00,59.21,59.22,59.03,59.03,68907.36055896881,33.1378,33.1433,33.037,33.037,68907.3606
2006-09-19 10:20:00,59.04,59.13,59.0,59.06,109625.34634381402,33.0426,33.093,33.0202,33.0538,109625.3463
2006-09-19 10:25:00,59.06,59.22,59.05,59.22,37344.89820503554,33.0538,33.1433,33.0482,33.1433,37344.8982
2006-09-19 10:30:00,59.22,59.24,59.09,59.16,25900.49391639562,33.1433,33.1545,33.0706,33.1098,25900.4939
2006-09-19 10:35:00,59.14,59.19,59.08,59.17,41320.32285266836,33.0986,33.1266,33.065,33.1154,41320.3229
2006-09-19 10:40:00,59.18,59.21,59.12,59.16,36863.02855077702,33.121,33.1378,33.0874,33.1098,36863.0286
2006-09-19 10:45:00,59.15,59.2,59.08,59.09,37465.365618600175,33.1042,33.1322,33.065,33.0706,37465.3656
2006-09-19 10:50:00,59.09,59.22,59.09,59.22,68425.49090471028,33.0706,33.1433,33.0706,33.1433,68425.4909
2006-09-19 10:55:00,59.21,59.28,59.2,59.24,44934.34525960728,33.1378,33.1769,33.1322,33.1545,44934.3453
2006-09-19 11:00:00,59.24,59.34,59.24,59.34,66979.88194193471,33.1545,33.2105,33.1545,33.2105,66979.8819
2006-09-19 11:05:00,59.34,59.39,59.32,59.39,49993.976629321776,33.2105,33.2385,33.1993,33.2385,49993.9766
2006-09-19 11:10:00,59.39,59.48,59.37,59.44,96494.39826526924,33.2385,33.2889,33.2273,33.2665,96494.3983
2006-09-19 11:15:00,59.44,59.56,59.43,59.55,92759.90844476572,33.2665,33.3336,33.2609,33.328,92759.9084
2006-09-19 11:20:00,59.55,59.6,59.5,59.53,94205.51740754128,33.328,33.356,33.3001,33.3168,94205.5174
2006-09-19 11:25:00,59.53,59.53,59.41,59.44,95169.25671605831,33.3168,33.3168,33.2497,33.2665,95169.2567
2006-09-19 11:30:00,59.44,59.44,59.29,59.34,120828.81580532467,33.2665,33.2665,33.1825,33.2105,120828.8158
2006-09-19 11:35:00,59.35,59.38,59.3,59.34,83122.51535959524,33.2161,33.2329,33.1881,33.2105,83122.5154
2006-09-19 11:40:00,59.34,59.43,59.3,59.34,122756.29442235875,33.2105,33.2609,33.1881,33.2105,122756.2944
2006-09-19 11:45:00,59.33,59.41,59.31,59.41,92880.37585833031,33.2049,33.2497,33.1937,33.2497,92880.3759
2006-09-19 11:50:00,59.4,59.45,59.37,59.4,65654.74039272378,33.2441,33.2721,33.2273,33.2441,65654.7404
2006-09-19 11:55:00,59.39,59.48,59.39,59.48,59390.43488736297,33.2385,33.2889,33.2385,33.2889,59390.4349
2006-09-19 12:00:00,59.49,59.53,59.48,59.5,61438.380917961695,33.2945,33.3168,33.2889,33.3001,61438.3809
2006-09-19 12:05:00,59.51,59.54,59.47,59.51,87700.27707505121,33.3057,33.3224,33.2833,33.3057,87700.2771
2006-09-19 12:10:00,59.52,59.57,59.48,59.53,65172.87073846525,33.3112,33.3392,33.2889,33.3168,65172.8707
2006-09-19 12:15:00,59.54,59.58,59.54,59.56,46500.42163594748,33.3224,33.3448,33.3224,33.3336,46500.4216
2006-09-19 12:20:00,59.55,59.57,59.48,59.51,207806.2883989881,33.328,33.3392,33.2889,33.3057,207806.2884
2006-09-19 12:25:00,59.44,59.51,59.27,59.3,49632.57438862788,33.2665,33.3057,33.1713,33.1881,49632.5744
2006-09-19 12:30:00,59.27,59.29,59.14,59.18,136369.11215516203,33.1713,33.1825,33.0986,33.121,136369.1122
2006-09-19 12:35:00,59.18,59.22,59.11,59.12,68425.49090471028,33.121,33.1433,33.0818,33.0874,68425.4909
2006-09-19 12:40:00,59.14,59.41,59.14,59.4,55896.87989398869,33.0986,33.2497,33.0986,33.2441,55896.8799
2006-09-19 12:45:00,59.4,59.41,59.34,59.34,57824.35851102277,33.2441,33.2497,33.2105,33.2105,57824.3585
2006-09-19 12:50:00,59.31,59.32,59.24,59.29,24695.81978074931,33.1937,33.1993,33.1545,33.1825,24695.8198
2006-09-19 12:55:00,59.3,59.34,59.24,59.27,25780.026502830988,33.1881,33.2105,33.1545,33.1713,25780.0265
2006-09-19 13:00:00,59.27,59.32,59.27,59.29,16744.97048548368,33.1713,33.1993,33.1713,33.1825,16744.9705
2006-09-19 13:05:00,59.29,59.29,59.24,59.27,142633.41766052286,33.1825,33.1825,33.1545,33.1713,142633.4177
2006-09-19 13:10:00,59.27,59.31,59.24,59.3,40356.58354415131,33.1713,33.1937,33.1545,33.1881,40356.5835
2006-09-19 13:15:00,59.31,59.34,59.31,59.32,48186.96542585232,33.1937,33.2105,33.1937,33.1993,48186.9654
2006-09-19 13:20:00,59.31,59.35,59.3,59.31,60113.23936875076,33.1937,33.2161,33.1881,33.1937,60113.2394
2006-09-19 13:25:00,59.3,59.33,59.27,59.3,233827.2497289484,33.1881,33.2049,33.1713,33.1881,233827.2497
2006-09-19 13:30:00,59.29,59.34,59.29,59.31,65534.27297915914,33.1825,33.2105,33.1825,33.1937,65534.273
2006-09-19 13:35:00,59.29,59.34,59.27,59.31,120346.94615106616,33.1825,33.2105,33.1713,33.1937,120346.9462
2006-09-19 13:40:00,59.31,59.33,59.21,59.26,95651.12637031684,33.1937,33.2049,33.1378,33.1657,95651.1264
2006-09-19 13:45:00,59.27,59.33,59.25,59.28,74930.73123720035,33.1713,33.2049,33.1601,33.1769,74930.7312
2006-09-19 13:50:00,59.25,59.32,59.24,59.3,53246.5967955668,33.1601,33.1993,33.1545,33.1881,53246.5968
2006-09-19 13:55:00,59.29,59.42,59.29,59.32,99626.55101794963,33.1825,33.2553,33.1825,33.1993,99626.551
2006-09-19 14:00:00,59.32,59.32,59.22,59.27,65293.338152029886,33.1993,33.1993,33.1433,33.1713,65293.3382
2006-09-19 14:05:00,59.27,59.29,59.25,59.26,70714.37176243827,33.1713,33.1825,33.1601,33.1657,70714.3718
2006-09-19 14:10:00,59.26,59.32,59.26,59.32,44813.87784604265,33.1657,33.1993,33.1657,33.1993,44813.8778
2006-09-19 14:15:00,59.31,59.36,59.29,59.36,48789.30249367547,33.1937,33.2217,33.1825,33.2217,48789.3025
2006-09-19 14:20:00,59.37,59.4,59.36,59.37,40356.58354415131,33.2273,33.2441,33.2217,33.2273,40356.5835
2006-09-19 14:25:00,59.38,59.44,59.36,59.44,47825.56318515842,33.2329,33.2665,33.2217,33.2665,47825.5632
2006-09-19 14:30:00,59.44,59.44,59.34,59.35,62402.12022647874,33.2665,33.2665,33.2105,33.2161,62402.1202
2006-09-19 14:35:00,59.35,59.43,59.35,59.41,61076.978677267805,33.2161,33.2609,33.2161,33.2497,61076.9787
2006-09-19 14:40:00,59.42,59.49,59.38,59.46,104324.78014697024,33.2553,33.2945,33.2329,33.2777,104324.7801
2006-09-19 14:45:00,59.46,59.47,59.29,59.29,105168.05204192268,33.2777,33.2833,33.1825,33.1825,105168.052
2006-09-19 14:50:00,59.29,59.29,59.22,59.26,83002.04794603061,33.1825,33.1825,33.1433,33.1657,83002.0479
2006-09-19 14:55:00,59.25,59.31,59.21,59.21,67461.75159619324,33.1601,33.1937,33.1378,33.1378,67461.7516
2006-09-19 15:00:00,59.23,59.25,59.2,59.25,37465.365618600175,33.1489,33.1601,33.1322,33.1601,37465.3656
2006-09-19 15:05:00,59.26,59.35,59.26,59.34,52644.25972774365,33.1657,33.2161,33.1657,33.2105,52644.2597
2006-09-19 15:10:00,59.35,59.37,59.28,59.34,116010.11926273943,33.2161,33.2273,33.1769,33.2105,116010.1193
2006-09-19 15:15:00,59.34,59.44,59.34,59.44,51800.98783279124,33.2105,33.2665,33.2105,33.2665,51800.9878
2006-09-19 15:20:00,59.44,59.48,59.37,59.39,344295.8679677148,33.2665,33.2889,33.2273,33.2385,344295.868
2006-09-19 15:25:00,59.35,59.36,59.31,59.34,37826.76785929407,33.2161,33.2217,33.1937,33.2105,37826.7679
2006-09-19 15:30:00,59.35,59.4,59.31,59.36,89868.69051921456,33.2161,33.2441,33.1937,33.2217,89868.6905
2006-09-19 15:35:00,59.37,59.39,59.34,59.35,53607.9990362607,33.2273,33.2385,33.2105,33.2161,53607.999
2006-09-19 15:40:00,59.35,59.39,59.33,59.39,80592.69967473799,33.2161,33.2385,33.2049,33.2385,80592.6997
2006-09-19 15:45:00,59.38,59.44,59.35,59.44,109504.87893024938,33.2329,33.2665,33.2161,33.2665,109504.8789
2006-09-19 15:50:00,59.44,59.62,59.43,59.58,202144.31996145044,33.2665,33.3672,33.2609,33.3448,202144.32
2006-09-19 15:55:00,59.58,59.6,59.52,59.58,185158.4146488375,33.3448,33.356,33.3112,33.3448,185158.4146
2006-09-20 09:30:00,60.85,61.14,60.36,60.5,753282.7370196363,34.0556,34.2179,33.7814,33.8597,753282.737
2006-09-20 09:35:00,60.5,60.68,60.43,60.45,383688.71220334905,33.8597,33.9605,33.8205,33.8317,383688.7122
2006-09-20 09:40:00,60.45,60.46,60.31,60.43,318033.9718106253,33.8317,33.8373,33.7534,33.8205,318033.9718
2006-09-20 09:45:00,60.43,60.68,60.41,60.56,423322.4912661125,33.8205,33.9605,33.8093,33.8933,423322.4913
2006-09-20 09:50:00,60.6,60.72,60.45,60.56,370075.89447054575,33.9157,33.9828,33.8317,33.8933,370075.8945
2006-09-20 09:55:00,60.56,60.66,60.45,60.66,174436.81484158538,33.8933,33.9493,33.8317,33.9493,174436.8148
2006-09-20 10:00:00,60.66,60.71,60.51,60.68,175761.95639079632,33.9493,33.9772,33.8653,33.9605,175761.9564
2006-09-20 10:05:00,60.7,61.1,60.61,61.05,250210.81797373813,33.9717,34.1955,33.9213,34.1675,250210.818
2006-09-20 10:10:00,61.05,61.14,60.81,60.87,487170.2204553669,34.1675,34.2179,34.0332,34.0668,487170.2205
2006-09-20 10:15:00,60.85,60.89,60.56,60.59,284303.09601252864,34.0556,34.078,33.8933,33.9101,284303.096
2006-09-20 10:20:00,60.59,60.66,60.51,60.63,169497.65088543552,33.9101,33.9493,33.8653,33.9325,169497.6509
2006-09-20 10:25:00,60.64,60.81,60.63,60.8,101915.43187567763,33.9381,34.0332,33.9325,34.0276,101915.4319
2006-09-20 10:30:00,60.8,60.85,60.72,60.81,155041.5612576798,34.0276,34.0556,33.9828,34.0332,155041.5613
2006-09-20 10:35:00,60.8,60.85,60.71,60.72,180460.1855198169,34.0276,34.0556,33.9772,33.9828,180460.1855
2006-09-20 10:40:00,60.74,60.8,60.69,60.73,60836.04385013854,33.994,34.0276,33.9661,33.9884,60836.0439
2006-09-20 10:45:00,60.76,60.84,60.68,60.69,213468.2568365257,34.0052,34.05,33.9605,33.9661,213468.2568
2006-09-20 10:50:00,60.71,60.74,60.67,60.68,102999.63859775932,33.9772,33.994,33.9549,33.9605,102999.6386
2006-09-20 10:55:00,60.67,60.76,60.67,60.73,84809.05914950007,33.9549,34.0052,33.9549,33.9884,84809.0591
2006-09-20 11:00:00,60.71,60.74,60.68,60.73,39633.779062763526,33.9772,33.994,33.9605,33.9884,39633.7791
2006-09-20 11:05:00,60.73,60.73,60.68,60.7,54812.67317190701,33.9884,33.9884,33.9605,33.9717,54812.6732
2006-09-20 11:10:00,60.69,60.73,60.68,60.68,31803.397181062526,33.9661,33.9884,33.9605,33.9605,31803.3972
2006-09-20 11:15:00,60.68,60.73,60.65,60.66,115166.84736778702,33.9605,33.9884,33.9437,33.9493,115166.8474
2006-09-20 11:20:00,60.66,60.66,60.57,60.6,158053.2465967956,33.9493,33.9493,33.8989,33.9157,158053.2466
2006-09-20 11:25:00,60.61,60.62,60.57,60.62,166967.8352005783,33.9213,33.9269,33.8989,33.9269,166967.8352
2006-09-20 11:30:00,60.62,60.66,60.59,60.64,166967.8352005783,33.9269,33.9493,33.9101,33.9381,166967.8352
2006-09-20 11:35:00,60.65,60.7,60.61,60.68,39392.84423563426,33.9437,33.9717,33.9213,33.9605,39392.8442
2006-09-20 11:40:00,60.67,60.68,60.6,60.61,68064.0886640164,33.9549,33.9605,33.9157,33.9213,68064.0887
2006-09-20 11:45:00,60.61,60.62,60.57,60.59,138778.4604264547,33.9213,33.9269,33.8989,33.9101,138778.4604
2006-09-20 11:50:00,60.57,60.58,60.42,60.42,166004.09589206122,33.8989,33.9045,33.8149,33.8149,166004.0959
2006-09-20 11:55:00,60.42,60.44,60.28,60.3,224310.3240573425,33.8149,33.8261,33.7366,33.7478,224310.3241
2006-09-20 12:00:00,60.28,60.31,60.15,60.25,220455.36682327432,33.7366,33.7534,33.6638,33.7198,220455.3668
2006-09-20 12:05:00,60.25,60.27,60.05,60.05,233224.9126611252,33.7198,33.731,33.6079,33.6079,233224.9127
2006-09-20 12:10:00,60.05,60.15,59.93,59.98,236959.4024816288,33.6079,33.6638,33.5407,33.5687,236959.4025
2006-09-20 12:15:00,59.98,60.02,59.93,59.99,174436.81484158538,33.5687,33.5911,33.5407,33.5743,174436.8148
2006-09-20 12:20:00,59.99,60.17,59.97,60.15,510661.3661004699,33.5743,33.675,33.5631,33.6638,510661.3661
2006-09-20 12:25:00,60.16,60.17,60.08,60.08,67461.75159619324,33.6694,33.675,33.6247,33.6247,67461.7516
2006-09-20 12:30:00,60.08,60.22,60.08,60.17,101794.964462113,33.6247,33.703,33.6247,33.675,101794.9645
2006-09-20 12:35:00,60.17,60.18,60.16,60.18,93241.77809902422,33.675,33.6806,33.6694,33.6806,93241.7781
2006-09-20 12:40:00,60.18,60.28,60.18,60.27,132875.55716178776,33.6806,33.7366,33.6806,33.731,132875.5572
2006-09-20 12:45:00,60.27,60.36,60.26,60.32,205276.47271413085,33.731,33.7814,33.7254,33.759,205276.4727
2006-09-20 12:50:00,60.32,60.33,60.21,60.21,83363.4501867245,33.759,33.7646,33.6974,33.6974,83363.4502
2006-09-20 12:55:00,60.22,60.27,60.18,60.18,58788.09781953982,33.703,33.731,33.6806,33.6806,58788.0978
2006-09-20 13:00:00,60.18,60.21,60.15,60.16,58065.293338152034,33.6806,33.6974,33.6638,33.6694,58065.2933
2006-09-20 13:05:00,60.16,60.18,60.15,60.17,18431.51427538851,33.6694,33.6806,33.6638,33.675,18431.5143
2006-09-20 13:10:00,60.16,60.22,60.16,60.19,63968.19660281894,33.6694,33.703,33.6694,33.6862,63968.1966
2006-09-20 13:15:00,60.18,60.19,60.17,60.18,64088.66401638358,33.6806,33.6862,33.675,33.6806,64088.664
2006-09-20 13:20:00,60.18,60.19,60.17,60.17,69630.16504035659,33.6806,33.6862,33.675,33.675,69630.165
2006-09-20 13:25:00,60.17,60.18,60.17,60.18,74207.92675581256,33.675,33.6806,33.675,33.6806,74207.9268
2006-09-20 13:30:00,60.18,60.2,60.16,60.2,133357.42681604627,33.6806,33.6918,33.6694,33.6918,133357.4268
2006-09-20 13:35:00,60.19,60.21,60.15,60.17,83965.78725454766,33.6862,33.6974,33.6638,33.675,83965.7873
2006-09-20 13:40:00,60.17,60.22,60.14,60.16,64450.066257077466,33.675,33.703,33.6582,33.6694,64450.0663
2006-09-20 13:45:00,60.16,60.21,60.16,60.21,104324.78014697024,33.6694,33.6974,33.6694,33.6974,104324.7801
2006-09-20 13:50:00,60.2,60.22,60.18,60.21,44572.943018913385,33.6918,33.703,33.6806,33.6974,44572.943
2006-09-20 13:55:00,60.21,60.23,60.19,60.19,46379.95422238285,33.6974,33.7086,33.6862,33.6862,46379.9542
2006-09-20 14:00:00,60.19,60.24,60.18,60.22,68425.49090471028,33.6862,33.7142,33.6806,33.703,68425.4909
2006-09-20 14:05:00,60.22,60.22,60.18,60.2,94085.04999397665,33.703,33.703,33.6806,33.6918,94085.05
2006-09-20 14:10:00,60.2,60.22,60.06,60.09,63004.4572943019,33.6918,33.703,33.6135,33.6303,63004.4573
2006-09-20 14:15:00,60.12,60.18,60.03,60.03,237682.2069630165,33.647,33.6806,33.5967,33.5967,237682.207
2006-09-20 14:20:00,60.03,60.07,59.88,59.93,222744.2476810023,33.5967,33.6191,33.5127,33.5407,222744.2477
2006-09-20 14:25:00,59.96,60.08,59.82,59.85,355740.2722563547,33.5575,33.6247,33.4791,33.4959,355740.2723
2006-09-20 14:30:00,59.85,59.93,59.55,59.63,281050.4758462836,33.4959,33.5407,33.328,33.3728,281050.4758
2006-09-20 14:35:00,59.63,59.87,59.63,59.7,274906.63775448746,33.3728,33.5071,33.3728,33.412,274906.6378
2006-09-20 14:40:00,59.68,59.83,59.67,59.81,154921.09384411518,33.4008,33.4847,33.3952,33.4735,154921.0938
2006-09-20 14:45:00,59.81,59.83,59.6,59.6,149740.99506083605,33.4735,33.4847,33.356,33.356,149740.9951
2006-09-20 14:50:00,59.61,59.65,59.36,59.63,255631.85158414653,33.3616,33.384,33.2217,33.3728,255631.8516
2006-09-20 14:55:00,59.63,59.66,59.44,59.45,102035.89928924228,33.3728,33.3896,33.2665,33.2721,102035.8993
2006-09-20 15:00:00,59.46,59.78,59.44,59.77,118178.5327069028,33.2777,33.4568,33.2665,33.4512,118178.5327
2006-09-20 15:05:00,59.76,59.83,59.63,59.74,161305.86676304063,33.4456,33.4847,33.3728,33.4344,161305.8668
2006-09-20 15:10:00,59.75,59.86,59.73,59.79,91314.29948199014,33.44,33.5015,33.4288,33.4624,91314.2995
2006-09-20 15:15:00,59.79,59.88,59.73,59.84,72280.44813877846,33.4624,33.5127,33.4288,33.4903,72280.4481
2006-09-20 15:20:00,59.84,60.1,59.83,59.9,203951.33116491992,33.4903,33.6359,33.4847,33.5239,203951.3312
2006-09-20 15:25:00,59.88,59.91,59.81,59.88,169979.52053969403,33.5127,33.5295,33.4735,33.5127,169979.5205
2006-09-20 15:30:00,59.88,59.97,59.87,59.9,108179.73738103845,33.5127,33.5631,33.5071,33.5239,108179.7374
2006-09-20 15:35:00,59.89,60.08,59.89,60.0,188892.90446934107,33.5183,33.6247,33.5183,33.5799,188892.9045
2006-09-20 15:40:00,59.99,60.08,59.92,59.94,128900.13251415492,33.5743,33.6247,33.5351,33.5463,128900.1325
2006-09-20 15:45:00,59.92,60.05,59.92,60.02,152993.61522708109,33.5351,33.6079,33.5351,33.5911,152993.6152
2006-09-20 15:50:00,60.02,60.11,59.97,59.97,285989.6398024335,33.5911,33.6414,33.5631,33.5631,285989.6398
2006-09-20 15:55:00,59.97,60.1,59.93,60.07,190218.046018552,33.5631,33.6359,33.5407,33.6191,190218.046
2006-09-21 09:30:00,60.06,60.17,60.05,60.07,201180.5806529334,33.6135,33.675,33.6079,33.6191,201180.5807
2006-09-21 09:35:00,60.05,60.35,60.02,60.35,125888.44717503915,33.6079,33.7758,33.5911,33.7758,125888.4472
2006-09-21 09:40:00,60.34,60.34,60.14,60.21,86977.47259366342,33.7702,33.7702,33.6582,33.6974,86977.4726
2006-09-21 09:45:00,60.2,60.22,60.07,60.11,60836.04385013854,33.6918,33.703,33.6191,33.6414,60836.0439
2006-09-21 09:50:00,60.12,60.13,59.9,59.9,72641.85037947237,33.647,33.6526,33.5239,33.5239,72641.8504
2006-09-21 09:55:00,59.92,59.96,59.77,59.78,97819.5398144802,33.5351,33.5575,33.4512,33.4568,97819.5398
2006-09-21 10:00:00,59.78,59.93,59.76,59.83,88423.08155643899,33.4568,33.5407,33.4456,33.4847,88423.0816
2006-09-21 10:05:00,59.83,59.85,59.73,59.74,92880.37585833031,33.4847,33.4959,33.4288,33.4344,92880.3759
2006-09-21 10:10:00,59.74,59.89,59.73,59.83,63727.26177568968,33.4344,33.5183,33.4288,33.4847,63727.2618
2006-09-21 10:15:00,59.86,59.86,59.68,59.69,45657.14974099507,33.5015,33.5015,33.4008,33.4064,45657.1497
2006-09-21 10:20:00,59.71,59.79,59.69,59.76,47946.03059872305,33.4176,33.4624,33.4064,33.4456,47946.0306
2006-09-21 10:25:00,59.77,59.96,59.77,59.94,70714.37176243827,33.4512,33.5575,33.4512,33.5463,70714.3718
2006-09-21 10:30:00,59.97,59.97,59.84,59.95,25298.156848572464,33.5631,33.5631,33.4903,33.5519,25298.1568
2006-09-21 10:35:00,59.96,59.99,59.88,59.98,44813.87784604265,33.5575,33.5743,33.5127,33.5687,44813.8778
2006-09-21 10:40:00,60.0,60.1,60.0,60.06,65172.87073846525,33.5799,33.6359,33.5799,33.6135,65172.8707
2006-09-21 10:45:00,60.05,60.21,60.01,60.18,46861.82387664137,33.6079,33.6974,33.5855,33.6806,46861.8239
2006-09-21 10:50:00,60.21,60.27,60.2,60.22,68666.42573183954,33.6974,33.731,33.6918,33.703,68666.4257
2006-09-21 10:55:00,60.21,60.22,60.09,60.1,58788.09781953982,33.6974,33.703,33.6303,33.6359,58788.0978
2006-09-21 11:00:00,60.09,60.17,60.0,60.17,53728.466449825326,33.6303,33.675,33.5799,33.675,53728.4664
2006-09-21 11:05:00,60.17,60.34,60.16,60.33,72882.78520660162,33.675,33.7702,33.6694,33.7646,72882.7852
2006-09-21 11:10:00,60.33,60.52,60.28,60.51,120226.47873750151,33.7646,33.8709,33.7366,33.8653,120226.4787
2006-09-21 11:15:00,60.52,60.52,60.32,60.4,138176.1233586315,33.8709,33.8709,33.759,33.8038,138176.1234
2006-09-21 11:20:00,60.41,60.41,60.27,60.31,55174.0754126009,33.8093,33.8093,33.731,33.7534,55174.0754
2006-09-21 11:25:00,60.32,60.36,60.23,60.23,59510.902300927606,33.759,33.7814,33.7086,33.7086,59510.9023
2006-09-21 11:30:00,60.23,60.31,60.22,60.27,45657.14974099507,33.7086,33.7534,33.703,33.731,45657.1497
2006-09-21 11:35:00,60.26,60.27,60.17,60.2,51439.58559209734,33.7254,33.731,33.675,33.6918,51439.5856
2006-09-21 11:40:00,60.2,60.2,60.02,60.02,64811.46849777136,33.6918,33.6918,33.5911,33.5911,64811.4685
2006-09-21 11:45:00,60.02,60.12,60.0,60.1,102758.70377063006,33.5911,33.647,33.5799,33.6359,102758.7038
2006-09-21 11:50:00,60.08,60.25,60.05,60.22,75533.0683050235,33.6247,33.7198,33.6079,33.703,75533.0683
2006-09-21 11:55:00,60.22,60.22,60.03,60.07,47584.62835802916,33.703,33.703,33.5967,33.6191,47584.6284
2006-09-21 12:00:00,60.07,60.07,59.82,59.84,145765.57041320324,33.6191,33.6191,33.4791,33.4903,145765.5704
2006-09-21 12:05:00,59.84,59.91,59.77,59.86,87459.34224792194,33.4903,33.5295,33.4512,33.5015,87459.3422
2006-09-21 12:10:00,59.87,59.9,59.79,59.8,79026.6232983978,33.5071,33.5239,33.4624,33.468,79026.6233
2006-09-21 12:15:00,59.8,59.98,59.8,59.97,65895.67521985303,33.468,33.5687,33.468,33.5631,65895.6752
2006-09-21 12:20:00,59.97,59.97,59.77,59.77,65172.87073846525,33.5631,33.5631,33.4512,33.4512,65172.8707
2006-09-21 12:25:00,59.76,59.82,59.71,59.82,74328.39416937719,33.4456,33.4791,33.4176,33.4791,74328.3942
2006-09-21 12:30:00,59.82,59.89,59.79,59.81,30237.320804722327,33.4791,33.5183,33.4624,33.4735,30237.3208
2006-09-21 12:35:00,59.83,59.97,59.83,59.97,32887.603903144205,33.4847,33.5631,33.4847,33.5631,32887.6039
2006-09-21 12:40:00,59.97,59.98,59.85,59.85,35056.01734730756,33.5631,33.5687,33.4959,33.4959,35056.0173
2006-09-21 12:45:00,59.85,60.0,59.85,59.98,37826.76785929407,33.4959,33.5799,33.4959,33.5687,37826.7679
2006-09-21 12:50:00,59.99,60.01,59.89,59.89,46259.48680881822,33.5743,33.5855,33.5183,33.5183,46259.4868
2006-09-21 12:55:00,59.89,59.89,59.8,59.87,44572.943018913385,33.5183,33.5183,33.468,33.5071,44572.943
2006-09-21 13:00:00,59.86,59.95,59.84,59.92,19395.25358390556,33.5015,33.5519,33.4903,33.5351,19395.2536
2006-09-21 13:05:00,59.92,59.92,59.75,59.8,32526.201662450312,33.5351,33.5351,33.44,33.468,32526.2017
2006-09-21 13:10:00,59.8,59.84,59.8,59.84,27948.439946994346,33.468,33.4903,33.468,33.4903,27948.4399
2006-09-21 13:15:00,59.83,59.88,59.79,59.82,29514.51632333454,33.4847,33.5127,33.4624,33.4791,29514.5163
2006-09-21 13:20:00,59.83,59.9,59.82,59.9,21322.73220093965,33.4847,33.5239,33.4791,33.5239,21322.7322
2006-09-21 13:25:00,59.9,59.9,59.83,59.83,27346.102879171187,33.5239,33.5239,33.4847,33.4847,27346.1029
2006-09-21 13:30:00,59.84,59.95,59.83,59.92,20479.46030598723,33.4903,33.5519,33.4847,33.5351,20479.4603
2006-09-21 13:35:00,59.92,60.04,59.92,60.02,26261.89615708951,33.5351,33.6023,33.5351,33.5911,26261.8962
2006-09-21 13:40:00,60.02,60.12,60.02,60.06,33489.94097096736,33.5911,33.647,33.5911,33.6135,33489.941
2006-09-21 13:45:00,60.07,60.22,60.07,60.2,50596.31369714493,33.6191,33.703,33.6191,33.6918,50596.3137
2006-09-21 13:50:00,60.22,60.22,60.08,60.08,53728.466449825326,33.703,33.703,33.6247,33.6247,53728.4664
2006-09-21 13:55:00,60.08,60.14,60.01,60.12,42404.52957475004,33.6247,33.6582,33.5855,33.647,42404.5296
2006-09-21 14:00:00,60.12,60.14,60.08,60.12,78062.88398988075,33.647,33.6582,33.6247,33.647,78062.884
2006-09-21 14:05:00,60.12,60.13,59.97,60.03,77099.1446813637,33.647,33.6526,33.5631,33.5967,77099.1447
2006-09-21 14:10:00,60.02,60.06,59.97,60.0,37706.30044572944,33.5911,33.6135,33.5631,33.5799,37706.3004
2006-09-21 14:15:00,59.97,60.02,59.88,59.89,61558.84833152633,33.5631,33.5911,33.5127,33.5183,61558.8483
2006-09-21 14:20:00,59.89,59.93,59.81,59.82,76737.74244066981,33.5183,33.5407,33.4735,33.4791,76737.7424
2006-09-21 14:25:00,59.83,59.84,59.68,59.68,59149.50006023371,33.4847,33.4903,33.4008,33.4008,59149.5001
2006-09-21 14:30:00,59.71,59.83,59.7,59.77,58306.228165281296,33.4176,33.4847,33.412,33.4512,58306.2282
2006-09-21 14:35:00,59.78,59.86,59.75,59.83,66016.14263341766,33.4568,33.5015,33.44,33.4847,66016.1426
2006-09-21 14:40:00,59.83,59.94,59.72,59.82,112516.56426936516,33.4847,33.5463,33.4232,33.4791,112516.5643
2006-09-21 14:45:00,59.82,60.0,59.81,60.0,75774.00313215276,33.4791,33.5799,33.4735,33.5799,75774.0031
2006-09-21 14:50:00,60.0,60.0,59.76,59.82,50596.31369714493,33.5799,33.5799,33.4456,33.4791,50596.3137
2006-09-21 14:55:00,59.79,59.83,59.71,59.71,39031.441994940375,33.4624,33.4847,33.4176,33.4176,39031.442
2006-09-21 15:00:00,59.71,59.8,59.71,59.78,83002.04794603061,33.4176,33.468,33.4176,33.4568,83002.0479
2006-09-21 15:05:00,59.78,59.79,59.7,59.77,71075.77400313216,33.4568,33.4624,33.412,33.4512,71075.774
2006-09-21 15:10:00,59.79,59.82,59.56,59.58,76496.80761354054,33.4624,33.4791,33.3336,33.3448,76496.8076
2006-09-21 15:15:00,59.58,59.64,59.57,59.6,94687.3870617998,33.3448,33.3784,33.3392,33.356,94687.3871
2006-09-21 15:20:00,59.6,59.6,59.5,59.52,104083.845319841,33.356,33.356,33.3001,33.3112,104083.8453
2006-09-21 15:25:00,59.52,59.61,59.52,59.6,102758.70377063006,33.3112,33.3616,33.3112,33.356,102758.7038
2006-09-21 15:30:00,59.61,59.67,59.57,59.58,118299.00012046742,33.3616,33.3952,33.3392,33.3448,118299.0001
2006-09-21 15:35:00,59.58,59.63,59.53,59.53,179496.44621129986,33.3448,33.3728,33.3168,33.3168,179496.4462
2006-09-21 15:40:00,59.53,59.6,59.48,59.58,115528.24960848092,33.3168,33.356,33.2889,33.3448,115528.2496
2006-09-21 15:45:00,59.58,59.58,59.44,59.48,108541.13962173232,33.3448,33.3448,33.2665,33.2889,108541.1396
2006-09-21 15:50:00,59.48,59.69,59.47,59.65,102758.70377063006,33.2889,33.4064,33.2833,33.384,102758.7038
2006-09-21 15:55:00,59.64,59.65,59.48,59.5,231056.49921696185,33.3784,33.384,33.2889,33.3001,231056.4992
2006-09-22 09:30:00,58.52,58.81,58.48,58.71,581255.2704493435,32.7516,32.9139,32.7292,32.8579,581255.2704
2006-09-22 09:35:00,58.68,58.86,58.68,58.8,219853.0297554512,32.8411,32.9419,32.8411,32.9083,219853.0298
2006-09-22 09:40:00,58.8,58.81,58.61,58.64,201421.51548006263,32.9083,32.9139,32.802,32.8187,201421.5155
2006-09-22 09:45:00,58.59,58.73,58.56,58.7,151909.40850499942,32.7908,32.8691,32.774,32.8523,151909.4085
2006-09-22 09:50:00,58.7,58.75,58.64,58.75,127815.92579207326,32.8523,32.8803,32.8187,32.8803,127815.9258
2006-09-22 09:55:00,58.72,58.78,58.7,58.76,123238.1640766173,32.8635,32.8971,32.8523,32.8859,123238.1641
2006-09-22 10:00:00,58.75,58.77,58.56,58.58,139742.1997349717,32.8803,32.8915,32.774,32.7852,139742.1997
2006-09-22 10:05:00,58.57,58.65,58.52,58.61,165642.69365136733,32.7796,32.8243,32.7516,32.802,165642.6937
2006-09-22 10:10:00,58.61,58.75,58.61,58.75,138778.4604264547,32.802,32.8803,32.802,32.8803,138778.4604
2006-09-22 10:15:00,58.74,58.88,58.72,58.87,108300.20479460308,32.8747,32.9531,32.8635,32.9475,108300.2048
2006-09-22 10:20:00,58.87,59.04,58.85,58.85,174798.21708227927,32.9475,33.0426,32.9363,32.9363,174798.2171
2006-09-22 10:25:00,58.85,58.94,58.74,58.91,130466.20889049514,32.9363,32.9866,32.8747,32.9699,130466.2089
2006-09-22 10:30:00,58.92,58.92,58.73,58.75,158535.1162510541,32.9754,32.9754,32.8691,32.8803,158535.1163
2006-09-22 10:35:00,58.71,58.77,58.68,58.73,212022.64787375016,32.8579,32.8915,32.8411,32.8691,212022.6479
2006-09-22 10:40:00,58.73,58.83,58.73,58.8,111070.95530658956,32.8691,32.9251,32.8691,32.9083,111070.9553
2006-09-22 10:45:00,58.8,58.88,58.77,58.85,96976.26791952776,32.9083,32.9531,32.8915,32.9363,96976.2679
2006-09-22 10:50:00,58.85,58.94,58.84,58.93,52644.25972774365,32.9363,32.9866,32.9307,32.981,52644.2597
2006-09-22 10:55:00,58.93,59.0,58.9,58.95,138055.6559450669,32.981,33.0202,32.9643,32.9922,138055.6559
2006-09-22 11:00:00,58.95,58.95,58.9,58.93,129020.59992771957,32.9922,32.9922,32.9643,32.981,129020.5999
2006-09-22 11:05:00,58.94,58.98,58.9,58.93,115889.6518491748,32.9866,33.009,32.9643,32.981,115889.6518
2006-09-22 11:10:00,58.94,58.94,58.9,58.9,137694.25370437297,32.9866,32.9866,32.9643,32.9643,137694.2537
2006-09-22 11:15:00,58.9,58.9,58.85,58.87,63727.26177568968,32.9643,32.9643,32.9363,32.9475,63727.2618
2006-09-22 11:20:00,58.85,58.9,58.84,58.89,97096.7353330924,32.9363,32.9643,32.9307,32.9587,97096.7353
2006-09-22 11:25:00,58.89,58.9,58.84,58.85,62763.52246717264,32.9587,32.9643,32.9307,32.9363,62763.5225
2006-09-22 11:30:00,58.85,58.85,58.81,58.82,84809.05914950007,32.9363,32.9363,32.9139,32.9195,84809.0591
2006-09-22 11:35:00,58.82,58.83,58.79,58.83,156246.23539332612,32.9195,32.9251,32.9027,32.9251,156246.2354
2006-09-22 11:40:00,58.83,58.84,58.8,58.82,89989.1579327792,32.9251,32.9307,32.9083,32.9195,89989.1579
2006-09-22 11:45:00,58.82,58.85,58.82,58.85,32526.201662450312,32.9195,32.9363,32.9195,32.9363,32526.2017
2006-09-22 11:50:00,58.85,58.85,58.8,58.83,132634.6223346585,32.9363,32.9363,32.9083,32.9251,132634.6223
2006-09-22 11:55:00,58.84,58.85,58.81,58.84,119142.27201541985,32.9307,32.9363,32.9139,32.9307,119142.272
2006-09-22 12:00:00,58.84,58.85,58.81,58.85,64088.66401638358,32.9307,32.9363,32.9139,32.9363,64088.664
2006-09-22 12:05:00,58.85,58.86,58.8,58.82,53367.06420913144,32.9363,32.9419,32.9083,32.9195,53367.0642
2006-09-22 12:10:00,58.82,58.85,58.77,58.85,31201.06011323937,32.9195,32.9363,32.8915,32.9363,31201.0601
2006-09-22 12:15:00,58.85,58.96,58.85,58.9,69630.16504035659,32.9363,32.9978,32.9363,32.9643,69630.165
2006-09-22 12:20:00,58.9,58.95,58.9,58.95,162751.47572581618,32.9643,32.9922,32.9643,32.9922,162751.4757
2006-09-22 12:25:00,58.96,59.17,58.96,59.14,73364.65486086014,32.9978,33.1154,32.9978,33.0986,73364.6549
2006-09-22 12:30:00,59.15,59.15,59.05,59.05,66859.41452837008,33.1042,33.1042,33.0482,33.0482,66859.4145
2006-09-22 12:35:00,59.05,59.14,59.04,59.14,53728.466449825326,33.0482,33.0986,33.0426,33.0986,53728.4664
2006-09-22 12:40:00,59.13,59.2,59.13,59.19,51921.455246355865,33.093,33.1322,33.093,33.1266,51921.4552
2006-09-22 12:45:00,59.19,59.41,59.19,59.41,113600.77099144684,33.1266,33.2497,33.1266,33.2497,113600.771
2006-09-22 12:50:00,59.43,59.53,59.4,59.51,110227.68341163716,33.2609,33.3168,33.2441,33.3057,110227.6834
2006-09-22 12:55:00,59.5,59.58,59.49,59.53,95530.6589567522,33.3001,33.3448,33.2945,33.3168,95530.659
2006-09-22 13:00:00,59.52,59.6,59.49,59.6,117817.13046620892,33.3112,33.356,33.2945,33.356,117817.1305
2006-09-22 13:05:00,59.6,59.62,59.49,59.53,79508.49295265632,33.356,33.3672,33.2945,33.3168,79508.493
2006-09-22 13:10:00,59.52,59.56,59.39,59.53,91916.63654981328,33.3112,33.3336,33.2385,33.3168,91916.6365
2006-09-22 13:15:00,59.53,59.68,59.53,59.67,45295.74750030117,33.3168,33.4008,33.3168,33.3952,45295.7475
2006-09-22 13:20:00,59.67,59.68,59.6,59.65,66257.07746054693,33.3952,33.4008,33.356,33.384,66257.0775
2006-09-22 13:25:00,59.65,59.68,59.62,59.64,41320.32285266836,33.384,33.4008,33.3672,33.3784,41320.3229
2006-09-22 13:30:00,59.63,59.68,59.63,59.68,40356.58354415131,33.3728,33.4008,33.3728,33.4008,40356.5835
2006-09-22 13:35:00,59.67,59.74,59.64,59.65,51078.18335140345,33.3952,33.4344,33.3784,33.384,51078.1834
2006-09-22 13:40:00,59.64,59.71,59.63,59.67,51680.5204192266,33.3784,33.4176,33.3728,33.3952,51680.5204
2006-09-22 13:45:00,59.64,59.68,59.63,59.63,34333.21286591977,33.3784,33.4008,33.3728,33.3728,34333.2129
2006-09-22 13:50:00,59.64,59.65,59.48,59.57,57583.42368389351,33.3784,33.384,33.2889,33.3392,57583.4237
2006-09-22 13:55:00,59.55,59.64,59.53,59.64,31682.92976749789,33.328,33.3784,33.3168,33.3784,31682.9298
2006-09-22 14:00:00,59.62,59.66,59.58,59.66,13130.948078544756,33.3672,33.3896,33.3448,33.3896,13130.9481
2006-09-22 14:05:00,59.66,59.68,59.61,59.64,41440.79026623299,33.3896,33.4008,33.3616,33.3784,41440.7903
2006-09-22 14:10:00,59.62,59.63,59.53,59.58,26623.2983977834,33.3672,33.3728,33.3168,33.3448,26623.2984
2006-09-22 14:15:00,59.58,59.59,59.55,59.58,28550.777014817493,33.3448,33.3504,33.328,33.3448,28550.777
2006-09-22 14:20:00,59.57,59.61,59.55,59.61,54451.27093121311,33.3392,33.3616,33.328,33.3616,54451.2709
2006-09-22 14:25:00,59.61,59.63,59.58,59.58,29634.98373689917,33.3616,33.3728,33.3448,33.3448,29634.9837
2006-09-22 14:30:00,59.57,59.6,59.48,59.53,52162.39007348513,33.3392,33.356,33.2889,33.3168,52162.3901
2006-09-22 14:35:00,59.53,59.58,59.48,59.48,38790.50716781111,33.3168,33.3448,33.2889,33.2889,38790.5072
2006-09-22 14:40:00,59.5,59.5,59.31,59.45,69630.16504035659,33.3001,33.3001,33.1937,33.2721,69630.165
2006-09-22 14:45:00,59.45,59.52,59.35,59.52,58185.76075171667,33.2721,33.3112,33.2161,33.3112,58185.7608
2006-09-22 14:50:00,59.52,59.56,59.52,59.54,40356.58354415131,33.3112,33.3336,33.3112,33.3224,40356.5835
2006-09-22 14:55:00,59.54,59.57,59.53,59.56,53005.66196843754,33.3224,33.3392,33.3168,33.3336,53005.662
2006-09-22 15:00:00,59.56,59.64,59.56,59.61,61438.380917961695,33.3336,33.3784,33.3336,33.3616,61438.3809
2006-09-22 15:05:00,59.62,59.77,59.6,59.74,66618.47970124082,33.3672,33.4512,33.356,33.4344,66618.4797
2006-09-22 15:10:00,59.75,59.77,59.68,59.76,57703.89109745815,33.44,33.4512,33.4008,33.4456,57703.8911
2006-09-22 15:15:00,59.75,59.77,59.7,59.72,81797.3738103843,33.44,33.4512,33.412,33.4232,81797.3738
2006-09-22 15:20:00,59.72,59.77,59.71,59.72,76617.27502710518,33.4232,33.4512,33.4176,33.4232,76617.275
2006-09-22 15:25:00,59.72,59.76,59.7,59.7,33249.006143838094,33.4232,33.4456,33.412,33.412,33249.0061
2006-09-22 15:30:00,59.69,59.73,59.65,59.68,46139.01939525359,33.4064,33.4288,33.384,33.4008,46139.0194
2006-09-22 15:35:00,59.67,59.68,59.62,59.64,31201.06011323937,33.3952,33.4008,33.3672,33.3784,31201.0601
2006-09-22 15:40:00,59.65,59.72,59.64,59.64,49271.17214793399,33.384,33.4232,33.3784,33.3784,49271.1721
2006-09-22 15:45:00,59.65,59.65,59.55,59.56,66738.94711480546,33.384,33.384,33.328,33.3336,66738.9471
2006-09-22 15:50:00,59.57,59.58,59.52,59.56,71919.04589808457,33.3392,33.3448,33.3112,33.3336,71919.0459
2006-09-22 15:55:00,59.55,59.58,59.51,59.58,102999.63859775932,33.328,33.3448,33.3057,33.3448,102999.6386
2006-09-25 09:30:00,60.1,60.1,59.76,59.97,163474.28020720396,33.6359,33.6359,33.4456,33.5631,163474.2802
2006-09-25 09:35:00,60.02,60.41,60.0,60.27,92639.44103120107,33.5911,33.8093,33.5799,33.731,92639.441
2006-09-25 09:40:00,60.31,60.42,60.3,60.36,105288.5194554873,33.7534,33.8149,33.7478,33.7814,105288.5195
2006-09-25 09:45:00,60.37,60.43,60.18,60.23,126852.18648355622,33.787,33.8205,33.6806,33.7086,126852.1865
2006-09-25 09:50:00,60.21,60.35,60.17,60.17,97578.60498735092,33.6974,33.7758,33.675,33.675,97578.605
2006-09-25 09:55:00,60.18,60.18,60.02,60.02,120106.0113239369,33.6806,33.6806,33.5911,33.5911,120106.0113
2006-09-25 10:00:00,60.02,60.14,59.97,60.05,128177.32803276715,33.5911,33.6582,33.5631,33.6079,128177.328
2006-09-25 10:05:00,60.06,60.11,59.99,60.05,60956.51126370318,33.6135,33.6414,33.5743,33.6079,60956.5113
2006-09-25 10:10:00,60.06,60.06,59.88,59.91,102035.89928924228,33.6135,33.6135,33.5127,33.5295,102035.8993
2006-09-25 10:15:00,59.9,59.95,59.75,59.75,136610.0469822913,33.5239,33.5519,33.44,33.44,136610.047
2006-09-25 10:20:00,59.73,59.83,59.71,59.81,104324.78014697024,33.4288,33.4847,33.4176,33.4735,104324.7801
2006-09-25 10:25:00,59.8,59.85,59.74,59.79,72400.9155523431,33.468,33.4959,33.4344,33.4624,72400.9156
2006-09-25 10:30:00,59.78,59.85,59.74,59.85,53848.93386338996,33.4568,33.4959,33.4344,33.4959,53848.9339
2006-09-25 10:35:00,59.85,59.93,59.83,59.87,86977.47259366342,33.4959,33.5407,33.4847,33.5071,86977.4726
2006-09-25 10:40:00,59.89,59.9,59.83,59.87,47705.09577159379,33.5183,33.5239,33.4847,33.5071,47705.0958
2006-09-25 10:45:00,59.87,59.92,59.83,59.88,78424.28623057464,33.5071,33.5351,33.4847,33.5127,78424.2862
2006-09-25 10:50:00,59.88,59.92,59.85,59.86,62040.71798578485,33.5127,33.5351,33.4959,33.5015,62040.718
2006-09-25 10:55:00,59.88,60.03,59.87,60.02,67220.81676906398,33.5127,33.5967,33.5071,33.5911,67220.8168
2006-09-25 11:00:00,60.02,60.04,59.97,59.97,70473.436935309,33.5911,33.6023,33.5631,33.5631,70473.4369
2006-09-25 11:05:00,59.97,60.0,59.88,59.88,126972.65389712084,33.5631,33.5799,33.5127,33.5127,126972.6539
2006-09-25 11:10:00,59.88,59.96,59.83,59.96,58306.228165281296,33.5127,33.5575,33.4847,33.5575,58306.2282
2006-09-25 11:15:00,59.95,60.01,59.95,59.97,117094.32598482112,33.5519,33.5855,33.5519,33.5631,117094.326
2006-09-25 11:20:00,59.98,60.14,59.97,60.11,152511.74557282258,33.5687,33.6582,33.5631,33.6414,152511.7456
2006-09-25 11:25:00,60.11,60.12,60.0,60.05,95651.12637031684,33.6414,33.647,33.5799,33.6079,95651.1264
2006-09-25 11:30:00,60.04,60.07,60.02,60.05,140224.06938923022,33.6023,33.6191,33.5911,33.6079,140224.0694
2006-09-25 11:35:00,60.05,60.19,60.05,60.18,93723.64775328274,33.6079,33.6862,33.6079,33.6806,93723.6478
2006-09-25 11:40:00,60.18,60.19,59.98,60.01,73605.58968798941,33.6806,33.6862,33.5687,33.5855,73605.5897
2006-09-25 11:45:00,60.01,60.07,59.97,60.06,70232.50210817975,33.5855,33.6191,33.5631,33.6135,70232.5021
2006-09-25 11:50:00,60.06,60.07,59.93,60.03,86857.00518009879,33.6135,33.6191,33.5407,33.5967,86857.0052
2006-09-25 11:55:00,60.06,60.11,60.06,60.06,29273.58149620528,33.6135,33.6414,33.6135,33.6135,29273.5815
2006-09-25 12:00:00,60.06,60.07,60.02,60.06,41079.3880255391,33.6135,33.6191,33.5911,33.6135,41079.388
2006-09-25 12:05:00,60.06,60.13,60.05,60.09,34815.08252017829,33.6135,33.6526,33.6079,33.6303,34815.0825
2006-09-25 12:10:00,60.08,60.12,60.06,60.06,32285.26683532105,33.6247,33.647,33.6135,33.6135,32285.2668
2006-09-25 12:15:00,60.06,60.11,60.01,60.11,39633.779062763526,33.6135,33.6414,33.5855,33.6414,39633.7791
2006-09-25 12:20:00,60.11,60.31,60.11,60.22,104204.31273340562,33.6414,33.7534,33.6414,33.703,104204.3127
2006-09-25 12:25:00,60.25,60.35,60.25,60.31,44452.47560534876,33.7198,33.7758,33.7198,33.7534,44452.4756
2006-09-25 12:30:00,60.31,60.39,60.31,60.31,85531.86363088785,33.7534,33.7982,33.7534,33.7534,85531.8636
2006-09-25 12:35:00,60.32,60.32,60.18,60.18,68666.42573183954,33.759,33.759,33.6806,33.6806,68666.4257
2006-09-25 12:40:00,60.19,60.25,60.16,60.17,51800.98783279124,33.6862,33.7198,33.6694,33.675,51800.9878
2006-09-25 12:45:00,60.17,60.25,60.15,60.15,37344.89820503554,33.675,33.7198,33.6638,33.6638,37344.8982
2006-09-25 12:50:00,60.16,60.3,60.15,60.3,83965.78725454766,33.6694,33.7478,33.6638,33.7478,83965.7873
2006-09-25 12:55:00,60.31,60.43,60.31,60.43,69750.63245392122,33.7534,33.8205,33.7534,33.8205,69750.6325
2006-09-25 13:00:00,60.43,60.52,60.41,60.41,74569.32899650645,33.8205,33.8709,33.8093,33.8093,74569.329
2006-09-25 13:05:00,60.42,60.51,60.42,60.46,77460.54692205759,33.8149,33.8653,33.8149,33.8373,77460.5469
2006-09-25 13:10:00,60.46,60.51,60.43,60.5,59390.43488736297,33.8373,33.8653,33.8205,33.8597,59390.4349
2006-09-25 13:15:00,60.49,60.52,60.46,60.47,64931.93591133599,33.8541,33.8709,33.8373,33.8429,64931.9359
2006-09-25 13:20:00,60.46,60.51,60.46,60.48,34333.21286591977,33.8373,33.8653,33.8373,33.8485,34333.2129
2006-09-25 13:25:00,60.48,60.48,60.41,60.45,30478.25563185159,33.8485,33.8485,33.8093,33.8317,30478.2556
2006-09-25 13:30:00,60.45,60.46,60.41,60.46,38790.50716781111,33.8317,33.8373,33.8093,33.8373,38790.5072
2006-09-25 13:35:00,60.44,60.46,60.43,60.45,29634.98373689917,33.8261,33.8373,33.8205,33.8317,29634.9837
2006-09-25 13:40:00,60.45,60.46,60.43,60.45,34574.14769304903,33.8317,33.8373,33.8205,33.8317,34574.1477
2006-09-25 13:45:00,60.45,60.48,60.4,60.44,64931.93591133599,33.8317,33.8485,33.8038,33.8261,64931.9359
2006-09-25 13:50:00,60.45,60.48,60.44,60.46,59149.50006023371,33.8317,33.8485,33.8261,33.8373,59149.5001
2006-09-25 13:55:00,60.46,60.47,60.41,60.42,51921.455246355865,33.8373,33.8429,33.8093,33.8149,51921.4552
2006-09-25 14:00:00,60.42,60.47,60.41,60.46,64570.5336706421,33.8149,33.8429,33.8093,33.8373,64570.5337
2006-09-25 14:05:00,60.47,60.5,60.46,60.48,134200.6987109987,33.8429,33.8597,33.8373,33.8485,134200.6987
2006-09-25 14:10:00,60.48,60.52,60.47,60.5,64570.5336706421,33.8485,33.8709,33.8429,33.8597,64570.5337
2006-09-25 14:15:00,60.51,60.51,60.44,60.44,160342.12745452358,33.8653,33.8653,33.8261,33.8261,160342.1275
2006-09-25 14:20:00,60.45,60.53,60.42,60.51,57462.95627032888,33.8317,33.8765,33.8149,33.8653,57462.9563
2006-09-25 14:25:00,60.5,60.51,60.44,60.48,42886.39922900856,33.8597,33.8653,33.8261,33.8485,42886.3992
2006-09-25 14:30:00,60.47,60.55,60.45,60.52,31080.59269967474,33.8429,33.8877,33.8317,33.8709,31080.5927
2006-09-25 14:35:00,60.53,60.6,60.52,60.52,79508.49295265632,33.8765,33.9157,33.8709,33.8709,79508.493
2006-09-25 14:40:00,60.52,60.56,60.45,60.45,69750.63245392122,33.8709,33.8933,33.8317,33.8317,69750.6325
2006-09-25 14:45:00,60.45,60.46,60.37,60.41,52282.85748704976,33.8317,33.8373,33.787,33.8093,52282.8575
2006-09-25 14:50:00,60.42,60.44,60.31,60.39,122876.7618359234,33.8149,33.8261,33.7534,33.7982,122876.7618
2006-09-25 14:55:00,60.38,60.46,60.34,60.36,115407.78219491628,33.7926,33.8373,33.7702,33.7814,115407.7822
2006-09-25 15:00:00,60.36,60.41,60.27,60.28,96373.93085170464,33.7814,33.8093,33.731,33.7366,96373.9309
2006-09-25 15:05:00,60.28,60.38,60.28,60.36,96494.39826526924,33.7366,33.7926,33.7366,33.7814,96494.3983
2006-09-25 15:10:00,60.36,60.37,60.22,60.24,116612.4563305626,33.7814,33.787,33.703,33.7142,116612.4563
2006-09-25 15:15:00,60.24,60.34,60.23,60.28,125888.44717503915,33.7142,33.7702,33.7086,33.7366,125888.4472
2006-09-25 15:20:00,60.32,60.38,60.3,60.37,159980.7252138297,33.759,33.7926,33.7478,33.787,159980.7252
2006-09-25 15:25:00,60.37,60.5,60.37,60.44,136610.0469822913,33.787,33.8597,33.787,33.8261,136610.047
2006-09-25 15:30:00,60.45,60.45,60.23,60.25,210456.57149741,33.8317,33.8317,33.7086,33.7198,210456.5715
2006-09-25 15:35:00,60.24,60.39,60.19,60.39,309962.655101795,33.7142,33.7982,33.6862,33.7982,309962.6551
2006-09-25 15:40:00,60.35,60.36,60.15,60.15,132755.0897482231,33.7758,33.7814,33.6638,33.6638,132755.0897
2006-09-25 15:45:00,60.14,60.17,60.07,60.16,129261.53475484882,33.6582,33.675,33.6191,33.6694,129261.5348
2006-09-25 15:50:00,60.16,60.21,60.11,60.21,219009.7578604988,33.6694,33.6974,33.6414,33.6974,219009.7579
2006-09-25 15:55:00,60.22,60.28,60.21,60.27,139983.13456210095,33.703,33.7366,33.6974,33.731,139983.1346
2006-09-26 09:30:00,59.97,60.09,59.97,60.06,222141.91061317915,33.5631,33.6303,33.5631,33.6135,222141.9106
2006-09-26 09:35:00,60.07,60.14,59.98,60.14,155162.02867124445,33.6191,33.6582,33.5687,33.6582,155162.0287
2006-09-26 09:40:00,60.14,60.18,60.06,60.11,182990.00120467416,33.6582,33.6806,33.6135,33.6414,182990.0012
2006-09-26 09:45:00,60.14,60.24,60.13,60.22,140705.93904348876,33.6582,33.7142,33.6526,33.703,140705.939
2006-09-26 09:50:00,60.21,60.41,60.21,60.36,129502.46958197808,33.6974,33.8093,33.6974,33.7814,129502.4696
2006-09-26 09:55:00,60.36,60.47,60.35,60.36,72039.5133116492,33.7814,33.8429,33.7758,33.7814,72039.5133
2006-09-26 10:00:00,60.36,60.58,60.29,60.56,132755.0897482231,33.7814,33.9045,33.7422,33.8933,132755.0897
2006-09-26 10:05:00,60.55,60.66,60.51,60.66,132032.28526683533,33.8877,33.9493,33.8653,33.9493,132032.2853
2006-09-26 10:10:00,60.67,60.76,60.61,60.68,80110.83002047947,33.9549,34.0052,33.9213,33.9605,80110.83
2006-09-26 10:15:00,60.67,60.71,60.66,60.68,106372.72617756898,33.9549,33.9772,33.9493,33.9605,106372.7262
2006-09-26 10:20:00,60.69,60.71,60.61,60.67,100710.75774003132,33.9661,33.9772,33.9213,33.9549,100710.7577
2006-09-26 10:25:00,60.68,60.8,60.66,60.76,105047.58462835805,33.9605,34.0276,33.9493,34.0052,105047.5846
2006-09-26 10:30:00,60.78,60.95,60.76,60.92,200337.308757981,34.0164,34.1116,34.0052,34.0948,200337.3088
2006-09-26 10:35:00,60.93,60.97,60.8,60.87,107577.40031321529,34.1004,34.1228,34.0276,34.0668,107577.4003
2006-09-26 10:40:00,60.86,60.88,60.68,60.79,100951.6925671606,34.0612,34.0724,33.9605,34.022,100951.6926
2006-09-26 10:45:00,60.78,60.78,60.61,60.61,55053.60799903626,34.0164,34.0164,33.9213,33.9213,55053.608
2006-09-26 10:50:00,60.61,60.69,60.56,60.68,60233.70678231539,33.9213,33.9661,33.8933,33.9605,60233.7068
2006-09-26 10:55:00,60.67,60.69,60.58,60.69,47705.09577159379,33.9549,33.9661,33.9045,33.9661,47705.0958
2006-09-26 11:00:00,60.67,60.74,60.64,60.7,46861.82387664137,33.9549,33.994,33.9381,33.9717,46861.8239
2006-09-26 11:05:00,60.71,60.76,60.67,60.72,58065.293338152034,33.9772,34.0052,33.9549,33.9828,58065.2933
2006-09-26 11:10:00,60.71,60.73,60.51,60.51,125767.97976147452,33.9772,33.9884,33.8653,33.8653,125767.9798
2006-09-26 11:15:00,60.51,60.6,60.33,60.36,129382.00216841346,33.8653,33.9157,33.7646,33.7814,129382.0022
2006-09-26 11:20:00,60.37,60.5,60.37,60.44,124442.8382122636,33.787,33.8597,33.787,33.8261,124442.8382
2006-09-26 11:25:00,60.43,60.44,60.16,60.26,104445.24756053487,33.8205,33.8261,33.6694,33.7254,104445.2476
2006-09-26 11:30:00,60.26,60.41,60.24,60.36,64570.5336706421,33.7254,33.8093,33.7142,33.7814,64570.5337
2006-09-26 11:35:00,60.37,60.41,60.35,60.36,62643.055053608005,33.787,33.8093,33.7758,33.7814,62643.0551
2006-09-26 11:40:00,60.35,60.42,60.22,60.31,106734.12841826287,33.7758,33.8149,33.703,33.7534,106734.1284
2006-09-26 11:45:00,60.29,60.3,60.15,60.27,119021.8046018552,33.7422,33.7478,33.6638,33.731,119021.8046
2006-09-26 11:50:00,60.27,60.38,60.27,60.32,83724.85242741839,33.731,33.7926,33.731,33.759,83724.8524
2006-09-26 11:55:00,60.29,60.36,60.14,60.15,62281.65281291412,33.7422,33.7814,33.6582,33.6638,62281.6528
2006-09-26 12:00:00,60.14,60.22,60.07,60.17,106613.66100469824,33.6582,33.703,33.6191,33.675,106613.661
2006-09-26 12:05:00,60.2,60.3,60.12,60.26,86977.47259366342,33.6918,33.7478,33.647,33.7254,86977.4726
2006-09-26 12:10:00,60.27,60.29,60.12,60.29,51680.5204192266,33.731,33.7422,33.647,33.7422,51680.5204
2006-09-26 12:15:00,60.28,60.35,60.21,60.23,66136.6100469823,33.7366,33.7758,33.6974,33.7086,66136.61
2006-09-26 12:20:00,60.26,60.33,60.23,60.29,48427.90025298158,33.7254,33.7646,33.7086,33.7422,48427.9003
2006-09-26 12:25:00,60.28,60.31,60.26,60.3,123720.03373087582,33.7366,33.7534,33.7254,33.7478,123720.0337
2006-09-26 12:30:00,60.3,60.35,60.26,60.34,69027.82797253344,33.7478,33.7758,33.7254,33.7702,69027.828
2006-09-26 12:35:00,60.35,60.39,60.22,60.23,73485.12227442478,33.7758,33.7982,33.703,33.7086,73485.1223
2006-09-26 12:40:00,60.22,60.3,60.21,60.3,27105.168052041925,33.703,33.7478,33.6974,33.7478,27105.1681
2006-09-26 12:45:00,60.3,60.35,60.15,60.21,69750.63245392122,33.7478,33.7758,33.6638,33.6974,69750.6325
2006-09-26 12:50:00,60.21,60.26,60.18,60.19,36622.09372364776,33.6974,33.7254,33.6806,33.6862,36622.0937
2006-09-26 12:55:00,60.19,60.36,60.18,60.36,42163.59474762077,33.6862,33.7814,33.6806,33.7814,42163.5947
2006-09-26 13:00:00,60.34,60.34,60.25,60.3,55655.94506685942,33.7702,33.7702,33.7198,33.7478,55655.9451
2006-09-26 13:05:00,60.3,60.34,60.28,60.31,57824.35851102277,33.7478,33.7702,33.7366,33.7534,57824.3585
2006-09-26 13:10:00,60.32,60.32,60.25,60.27,82520.17829177208,33.759,33.759,33.7198,33.731,82520.1783
2006-09-26 13:15:00,60.27,60.32,60.22,60.32,69509.69762679197,33.731,33.759,33.703,33.759,69509.6976
2006-09-26 13:20:00,60.32,60.35,60.29,60.33,65775.20780628841,33.759,33.7758,33.7422,33.7646,65775.2078
2006-09-26 13:25:00,60.33,60.39,60.28,60.31,52523.79231417902,33.7646,33.7982,33.7366,33.7534,52523.7923
2006-09-26 13:30:00,60.32,60.35,60.3,60.32,68305.02349114565,33.759,33.7758,33.7478,33.759,68305.0235
2006-09-26 13:35:00,60.32,60.39,60.27,60.36,43006.86664257319,33.759,33.7982,33.731,33.7814,43006.8666
2006-09-26 13:40:00,60.36,60.38,60.32,60.35,49150.70473436936,33.7814,33.7926,33.759,33.7758,49150.7047
2006-09-26 13:45:00,60.33,60.41,60.33,60.38,45175.280086736544,33.7646,33.8093,33.7646,33.7926,45175.2801
2006-09-26 13:50:00,60.36,60.5,60.36,60.5,70112.03469461511,33.7814,33.8597,33.7814,33.8597,70112.0347
2006-09-26 13:55:00,60.51,60.55,60.42,60.42,56860.61920250573,33.8653,33.8877,33.8149,33.8149,56860.6192
2006-09-26 14:00:00,60.41,60.47,60.36,60.38,39754.24647632816,33.8093,33.8429,33.7814,33.7926,39754.2465
2006-09-26 14:05:00,60.39,60.45,60.36,60.42,37947.2352728587,33.7982,33.8317,33.7814,33.8149,37947.2353
2006-09-26 14:10:00,60.41,60.48,60.41,60.46,42043.12733405615,33.8093,33.8485,33.8093,33.8373,42043.1273
2006-09-26 14:15:00,60.46,60.49,60.31,60.36,55776.41248042405,33.8373,33.8541,33.7534,33.7814,55776.4125
2006-09-26 14:20:00,60.36,60.43,60.32,60.43,83363.4501867245,33.7814,33.8205,33.759,33.8205,83363.4502
2006-09-26 14:25:00,60.43,60.56,60.42,60.55,53246.5967955668,33.8205,33.8933,33.8149,33.8877,53246.5968
2006-09-26 14:30:00,60.54,60.56,60.51,60.53,75051.19865076497,33.8821,33.8933,33.8653,33.8765,75051.1987
2006-09-26 14:35:00,60.51,60.56,60.47,60.52,67341.2841826286,33.8653,33.8933,33.8429,33.8709,67341.2842
2006-09-26 14:40:00,60.51,60.53,60.5,60.53,58788.09781953982,33.8653,33.8765,33.8597,33.8765,58788.0978
2006-09-26 14:45:00,60.53,60.53,60.43,60.53,117817.13046620892,33.8765,33.8765,33.8205,33.8765,117817.1305
2006-09-26 14:50:00,60.53,60.58,60.47,60.56,89145.88603782677,33.8765,33.9045,33.8429,33.8933,89145.886
2006-09-26 14:55:00,60.56,60.6,60.56,60.56,79267.55812552705,33.8933,33.9157,33.8933,33.8933,79267.5581
2006-09-26 15:00:00,60.56,60.59,60.5,60.55,50234.91145645104,33.8933,33.9101,33.8597,33.8877,50234.9115
2006-09-26 15:05:00,60.55,60.7,60.54,60.66,91916.63654981328,33.8877,33.9717,33.8821,33.9493,91916.6365
2006-09-26 15:10:00,60.65,60.68,60.61,60.67,61799.78315865559,33.9437,33.9605,33.9213,33.9549,61799.7832
2006-09-26 15:15:00,60.67,60.71,60.64,60.69,71678.11107095532,33.9549,33.9772,33.9381,33.9661,71678.1111
2006-09-26 15:20:00,60.69,60.69,60.61,60.69,72762.31779303699,33.9661,33.9661,33.9213,33.9661,72762.3178
2006-09-26 15:25:00,60.69,60.69,60.62,60.65,84809.05914950007,33.9661,33.9661,33.9269,33.9437,84809.0591
2006-09-26 15:30:00,60.65,60.71,60.63,60.7,93964.582580412,33.9437,33.9772,33.9325,33.9717,93964.5826
2006-09-26 15:35:00,60.7,60.75,60.67,60.73,84568.1243223708,33.9717,33.9996,33.9549,33.9884,84568.1243
2006-09-26 15:40:00,60.73,60.77,60.68,60.7,96614.86567883388,33.9884,34.0108,33.9605,33.9717,96614.8657
2006-09-26 15:45:00,60.69,60.75,60.68,60.72,121913.02252740636,33.9661,33.9996,33.9605,33.9828,121913.0225
2006-09-26 15:50:00,60.72,60.78,60.71,60.76,106734.12841826287,33.9828,34.0164,33.9772,34.0052,106734.1284
2006-09-26 15:55:00,60.77,60.8,60.76,60.77,108782.0744488616,34.0108,34.0276,34.0052,34.0108,108782.0744
2006-09-27 09:30:00,60.43,60.55,60.38,60.42,133598.36164317554,33.8205,33.8877,33.7926,33.8149,133598.3616
2006-09-27 09:35:00,60.41,60.51,60.39,60.4,85290.9288037586,33.8093,33.8653,33.7982,33.8038,85290.9288
2006-09-27 09:40:00,60.43,60.53,60.28,60.46,81195.03674256115,33.8205,33.8765,33.7366,33.8373,81195.0367
2006-09-27 09:45:00,60.46,60.54,60.39,60.41,115287.31478135166,33.8373,33.8821,33.7982,33.8093,115287.3148
2006-09-27 09:50:00,60.38,60.4,60.22,60.29,83483.91760028913,33.7926,33.8038,33.703,33.7422,83483.9176
2006-09-27 09:55:00,60.32,60.35,60.27,60.32,98421.87688230336,33.759,33.7758,33.731,33.759,98421.8769
2006-09-27 10:00:00,60.34,60.46,60.3,60.41,195518.61221539573,33.7702,33.8373,33.7478,33.8093,195518.6122
2006-09-27 10:05:00,60.42,60.42,60.32,60.36,90711.96241416698,33.8149,33.8149,33.759,33.7814,90711.9624
2006-09-27 10:10:00,60.37,60.39,60.31,60.31,103601.97566558247,33.787,33.7982,33.7534,33.7534,103601.9757
2006-09-27 10:15:00,60.32,60.35,60.17,60.18,94928.32188892906,33.759,33.7758,33.675,33.6806,94928.3219
2006-09-27 10:20:00,60.18,60.22,60.06,60.11,122515.3595952295,33.6806,33.703,33.6135,33.6414,122515.3596
2006-09-27 10:25:00,60.12,60.22,60.08,60.1,76617.27502710518,33.647,33.703,33.6247,33.6359,76617.275
2006-09-27 10:30:00,60.14,60.42,60.14,60.42,109384.41151668476,33.6582,33.8149,33.6582,33.8149,109384.4115
2006-09-27 10:35:00,60.4,60.43,60.22,60.34,78303.81881701,33.8038,33.8205,33.703,33.7702,78303.8188
2006-09-27 10:40:00,60.35,60.35,60.2,60.25,80472.23226117335,33.7758,33.7758,33.6918,33.7198,80472.2323
2006-09-27 10:45:00,60.26,60.36,60.26,60.27,76737.74244066981,33.7254,33.7814,33.7254,33.731,76737.7424
2006-09-27 10:50:00,60.27,60.36,60.2,60.36,54330.803517648485,33.731,33.7814,33.6918,33.7814,54330.8035
2006-09-27 10:55:00,60.37,60.39,60.27,60.37,58306.228165281296,33.787,33.7982,33.731,33.787,58306.2282
2006-09-27 11:00:00,60.39,60.4,60.18,60.24,77460.54692205759,33.7982,33.8038,33.6806,33.7142,77460.5469
2006-09-27 11:05:00,60.27,60.39,60.22,60.35,54571.73834477775,33.731,33.7982,33.703,33.7758,54571.7383
2006-09-27 11:10:00,60.35,60.37,60.22,60.35,56137.814721117946,33.7758,33.787,33.703,33.7758,56137.8147
2006-09-27 11:15:00,60.36,60.39,60.2,60.22,66257.07746054693,33.7814,33.7982,33.6918,33.703,66257.0775
2006-09-27 11:20:00,60.22,60.29,60.18,60.27,63606.79436212505,33.703,33.7422,33.6806,33.731,63606.7944
2006-09-27 11:25:00,60.25,60.31,60.18,60.27,57583.42368389351,33.7198,33.7534,33.6806,33.731,57583.4237
2006-09-27 11:30:00,60.27,60.34,60.26,60.27,82881.58053246597,33.731,33.7702,33.7254,33.731,82881.5805
2006-09-27 11:35:00,60.27,60.34,60.27,60.32,25298.156848572464,33.731,33.7702,33.731,33.759,25298.1568
2006-09-27 11:40:00,60.3,60.36,60.27,60.32,46139.01939525359,33.7478,33.7814,33.731,33.759,46139.0194
2006-09-27 11:45:00,60.33,60.41,60.29,60.4,65413.80556559451,33.7646,33.8093,33.7422,33.8038,65413.8056
2006-09-27 11:50:00,60.4,60.5,60.39,60.46,60233.70678231539,33.8038,33.8597,33.7982,33.8373,60233.7068
2006-09-27 11:55:00,60.46,60.49,60.41,60.43,44452.47560534876,33.8373,33.8541,33.8093,33.8205,44452.4756
2006-09-27 12:00:00,60.43,60.45,60.36,60.42,21202.264787375017,33.8205,33.8317,33.7814,33.8149,21202.2648
2006-09-27 12:05:00,60.42,60.42,60.24,60.24,65172.87073846525,33.8149,33.8149,33.7142,33.7142,65172.8707
2006-09-27 12:10:00,60.29,60.3,60.22,60.27,45898.08456812433,33.7422,33.7478,33.703,33.731,45898.0846
2006-09-27 12:15:00,60.27,60.27,60.22,60.22,21684.13444163354,33.731,33.731,33.703,33.703,21684.1344
2006-09-27 12:20:00,60.22,60.25,60.18,60.25,20118.05806529334,33.703,33.7198,33.6806,33.7198,20118.0581
2006-09-27 12:25:00,60.25,60.26,60.07,60.09,39874.71388989279,33.7198,33.7254,33.6191,33.6303,39874.7139
2006-09-27 12:30:00,60.09,60.18,60.08,60.12,40477.05095771594,33.6303,33.6806,33.6247,33.647,40477.051
2006-09-27 12:35:00,60.11,60.11,59.98,60.02,57222.02144319962,33.6414,33.6414,33.5687,33.5911,57222.0214
2006-09-27 12:40:00,60.02,60.08,60.01,60.05,38790.50716781111,33.5911,33.6247,33.5855,33.6079,38790.5072
2006-09-27 12:45:00,60.05,60.07,60.02,60.04,38067.70268642333,33.6079,33.6191,33.5911,33.6023,38067.7027
2006-09-27 12:50:00,60.05,60.17,60.03,60.17,37706.30044572944,33.6079,33.675,33.5967,33.675,37706.3004
2006-09-27 12:55:00,60.15,60.16,60.07,60.07,23250.21081797374,33.6638,33.6694,33.6191,33.6191,23250.2108
2006-09-27 13:00:00,60.07,60.17,60.07,60.12,24093.48271292616,33.6191,33.675,33.6191,33.647,24093.4827
2006-09-27 13:05:00,60.11,60.12,60.02,60.12,44211.540778219496,33.6414,33.647,33.5911,33.647,44211.5408
2006-09-27 13:10:00,60.12,60.17,60.12,60.15,48789.30249367547,33.647,33.675,33.647,33.6638,48789.3025
2006-09-27 13:15:00,60.15,60.2,60.12,60.2,37826.76785929407,33.6638,33.6918,33.647,33.6918,37826.7679
2006-09-27 13:20:00,60.21,60.22,60.13,60.13,35899.28924225997,33.6974,33.703,33.6526,33.6526,35899.2892
2006-09-27 13:25:00,60.1,60.12,60.03,60.11,33851.343211661246,33.6359,33.647,33.5967,33.6414,33851.3432
2006-09-27 13:30:00,60.09,60.1,59.96,60.02,54210.33610408385,33.6303,33.6359,33.5575,33.5911,54210.3361
2006-09-27 13:35:00,59.98,60.01,59.9,59.99,36983.49596434165,33.5687,33.5855,33.5239,33.5743,36983.496
2006-09-27 13:40:00,59.99,60.1,59.98,60.08,44572.943018913385,33.5743,33.6359,33.5687,33.6247,44572.943
2006-09-27 13:45:00,60.08,60.1,59.94,60.08,85411.39621732323,33.6247,33.6359,33.5463,33.6247,85411.3962
2006-09-27 13:50:00,60.08,60.08,60.02,60.06,19636.18841103482,33.6247,33.6247,33.5911,33.6135,19636.1884
2006-09-27 13:55:00,60.06,60.09,60.03,60.08,30719.190458980847,33.6135,33.6303,33.5967,33.6247,30719.1905
2006-09-27 14:00:00,60.08,60.1,59.96,59.99,28791.711841946755,33.6247,33.6359,33.5575,33.5743,28791.7118
2006-09-27 14:05:00,60.0,60.17,59.97,60.16,45054.81267317191,33.5799,33.675,33.5631,33.6694,45054.8127
2006-09-27 14:10:00,60.16,60.17,60.02,60.14,31923.86459462716,33.6694,33.675,33.5911,33.6582,31923.8646
2006-09-27 14:15:00,60.14,60.14,60.01,60.02,49030.23732080473,33.6582,33.6582,33.5855,33.5911,49030.2373
2006-09-27 14:20:00,60.02,60.1,59.95,59.97,62402.12022647874,33.5911,33.6359,33.5519,33.5631,62402.1202
2006-09-27 14:25:00,59.97,59.99,59.88,59.89,53005.66196843754,33.5631,33.5743,33.5127,33.5183,53005.662
2006-09-27 14:30:00,59.88,59.89,59.8,59.8,81556.43898325504,33.5127,33.5183,33.468,33.468,81556.439
2006-09-27 14:35:00,59.8,59.85,59.72,59.77,96976.26791952776,33.468,33.4959,33.4232,33.4512,96976.2679
2006-09-27 14:40:00,59.72,59.74,59.58,59.65,141187.80869774727,33.4232,33.4344,33.3448,33.384,141187.8087
2006-09-27 14:45:00,59.65,59.82,59.65,59.74,94928.32188892906,33.384,33.4791,33.384,33.4344,94928.3219
2006-09-27 14:50:00,59.74,59.88,59.74,59.82,50475.8462835803,33.4344,33.5127,33.4344,33.4791,50475.8463
2006-09-27 14:55:00,59.82,59.95,59.81,59.95,78544.75364413927,33.4791,33.5519,33.4735,33.5519,78544.7536
2006-09-27 15:00:00,59.96,59.97,59.85,59.86,102517.7689435008,33.5575,33.5631,33.4959,33.5015,102517.7689
2006-09-27 15:05:00,59.86,59.87,59.77,59.78,99747.01843151428,33.5015,33.5071,33.4512,33.4568,99747.0184
2006-09-27 15:10:00,59.79,59.97,59.78,59.95,86254.66811227564,33.4624,33.5631,33.4568,33.5519,86254.6681
2006-09-27 15:15:00,59.94,60.03,59.92,59.97,77099.1446813637,33.5463,33.5967,33.5351,33.5631,77099.1447
2006-09-27 15:20:00,59.97,60.05,59.92,60.04,79508.49295265632,33.5631,33.6079,33.5351,33.6023,79508.493
2006-09-27 15:25:00,60.04,60.07,59.99,60.01,73364.65486086014,33.6023,33.6191,33.5743,33.5855,73364.6549
2006-09-27 15:30:00,60.02,60.15,60.02,60.08,69991.56728105048,33.5911,33.6638,33.5911,33.6247,69991.5673
2006-09-27 15:35:00,60.08,60.17,60.07,60.13,44091.07336465487,33.6247,33.675,33.6191,33.6526,44091.0734
2006-09-27 15:40:00,60.14,60.14,60.04,60.07,51198.65076496808,33.6582,33.6582,33.6023,33.6191,51198.6508
2006-09-27 15:45:00,60.07,60.14,60.07,60.14,44693.41043247802,33.6191,33.6582,33.6191,33.6582,44693.4104
2006-09-27 15:50:00,60.14,60.17,59.99,60.08,88423.08155643899,33.6582,33.675,33.5743,33.6247,88423.0816
2006-09-27 15:55:00,60.08,60.12,60.05,60.1,71557.64365739068,33.6247,33.647,33.6079,33.6359,71557.6437
2006-09-28 09:30:00,60.1,60.35,60.1,60.33,92639.44103120107,33.6359,33.7758,33.6359,33.7646,92639.441
2006-09-28 09:35:00,60.33,60.47,60.17,60.35,127334.05613781474,33.7646,33.8429,33.675,33.7758,127334.0561
2006-09-28 09:40:00,60.35,60.44,60.32,60.44,86495.6029394049,33.7758,33.8261,33.759,33.8261,86495.6029
2006-09-28 09:45:00,60.41,60.42,60.26,60.29,109504.87893024938,33.8093,33.8149,33.7254,33.7422,109504.8789
2006-09-28 09:50:00,60.27,60.27,60.03,60.27,87218.40742079269,33.731,33.731,33.5967,33.731,87218.4074
2006-09-28 09:55:00,60.27,60.28,60.06,60.12,92157.57137694256,33.731,33.7366,33.6135,33.647,92157.5714
2006-09-28 10:00:00,60.13,60.27,60.1,60.27,58547.16299241056,33.6526,33.731,33.6359,33.731,58547.163
2006-09-28 10:05:00,60.25,60.27,60.17,60.22,75894.4705457174,33.7198,33.731,33.675,33.703,75894.4705
2006-09-28 10:10:00,60.22,60.3,60.21,60.26,130104.80664980123,33.703,33.7478,33.6974,33.7254,130104.8066
2006-09-28 10:15:00,60.26,60.3,60.11,60.14,65654.74039272378,33.7254,33.7478,33.6414,33.6582,65654.7404
2006-09-28 10:20:00,60.15,60.37,60.15,60.37,44091.07336465487,33.6638,33.787,33.6638,33.787,44091.0734
2006-09-28 10:25:00,60.36,60.4,60.27,60.27,49150.70473436936,33.7814,33.8038,33.731,33.731,49150.7047
2006-09-28 10:30:00,60.29,60.36,60.18,60.27,39272.37682206964,33.7422,33.7814,33.6806,33.731,39272.3768
2006-09-28 10:35:00,60.27,60.28,60.12,60.12,42404.52957475004,33.731,33.7366,33.647,33.647,42404.5296
2006-09-28 10:40:00,60.12,60.18,60.1,60.18,49030.23732080473,33.647,33.6806,33.6359,33.6806,49030.2373
2006-09-28 10:45:00,60.17,60.22,60.12,60.14,38790.50716781111,33.675,33.703,33.647,33.6582,38790.5072
2006-09-28 10:50:00,60.12,60.12,60.06,60.09,44332.00819178412,33.647,33.647,33.6135,33.6303,44332.0082
2006-09-28 10:55:00,60.09,60.18,60.09,60.13,37585.8330321648,33.6303,33.6806,33.6303,33.6526,37585.833
2006-09-28 11:00:00,60.12,60.31,60.12,60.31,34453.680279484404,33.647,33.7534,33.647,33.7534,34453.6803
2006-09-28 11:05:00,60.3,60.34,60.26,60.26,43368.26888326708,33.7478,33.7702,33.7254,33.7254,43368.2689
2006-09-28 11:10:00,60.27,60.31,60.24,60.31,41079.3880255391,33.731,33.7534,33.7142,33.7534,41079.388
2006-09-28 11:15:00,60.3,60.32,60.19,60.21,57583.42368389351,33.7478,33.759,33.6862,33.6974,57583.4237
2006-09-28 11:20:00,60.21,60.28,60.2,60.23,44332.00819178412,33.6974,33.7366,33.6918,33.7086,44332.0082
2006-09-28 11:25:00,60.23,60.25,60.13,60.2,33730.87579809662,33.7086,33.7198,33.6526,33.6918,33730.8758
2006-09-28 11:30:00,60.21,60.27,60.18,60.27,29514.51632333454,33.6974,33.731,33.6806,33.731,29514.5163
2006-09-28 11:35:00,60.27,60.36,60.27,60.35,30960.12528611011,33.731,33.7814,33.731,33.7758,30960.1253
2006-09-28 11:40:00,60.35,60.35,60.22,60.22,29153.114082640648,33.7758,33.7758,33.703,33.703,29153.1141
2006-09-28 11:45:00,60.22,60.22,60.12,60.12,25298.156848572464,33.703,33.703,33.647,33.647,25298.1568
2006-09-28 11:50:00,60.12,60.14,60.09,60.12,36622.09372364776,33.647,33.6582,33.6303,33.647,36622.0937
2006-09-28 11:55:00,60.13,60.15,60.07,60.13,41320.32285266836,33.6526,33.6638,33.6191,33.6526,41320.3229
2006-09-28 12:00:00,60.13,60.15,60.03,60.09,42163.59474762077,33.6526,33.6638,33.5967,33.6303,42163.5947
2006-09-28 12:05:00,60.11,60.14,60.03,60.05,35899.28924225997,33.6414,33.6582,33.5967,33.6079,35899.2892
2006-09-28 12:10:00,60.04,60.19,60.03,60.18,31562.462353933264,33.6023,33.6862,33.5967,33.6806,31562.4624
2006-09-28 12:15:00,60.2,60.3,60.2,60.25,43488.73629683171,33.6918,33.7478,33.6918,33.7198,43488.7363
2006-09-28 12:20:00,60.25,60.28,60.23,60.27,20358.9928924226,33.7198,33.7366,33.7086,33.731,20358.9929
2006-09-28 12:25:00,60.27,60.28,60.24,60.24,30237.320804722327,33.731,33.7366,33.7142,33.7142,30237.3208
2006-09-28 12:30:00,60.24,60.26,60.23,60.24,19877.12323816408,33.7142,33.7254,33.7086,33.7142,19877.1232
2006-09-28 12:35:00,60.24,60.25,60.21,60.22,24816.28719431394,33.7142,33.7198,33.6974,33.703,24816.2872
2006-09-28 12:40:00,60.22,60.22,60.17,60.18,15299.361522708108,33.703,33.703,33.675,33.6806,15299.3615
2006-09-28 12:45:00,60.19,60.26,60.18,60.24,30839.65787254548,33.6862,33.7254,33.6806,33.7142,30839.6579
2006-09-28 12:50:00,60.24,60.37,60.22,60.37,39754.24647632816,33.7142,33.787,33.703,33.787,39754.2465
2006-09-28 12:55:00,60.37,60.39,60.34,60.35,34092.27803879051,33.787,33.7982,33.7702,33.7758,34092.278
2006-09-28 13:00:00,60.35,60.37,60.33,60.35,20720.395133116494,33.7758,33.787,33.7646,33.7758,20720.3951
2006-09-28 13:05:00,60.35,60.39,60.32,60.36,29634.98373689917,33.7758,33.7982,33.759,33.7814,29634.9837
2006-09-28 13:10:00,60.36,60.45,60.36,60.44,32164.79942175642,33.7814,33.8317,33.7814,33.8261,32164.7994
2006-09-28 13:15:00,60.44,60.47,60.43,60.47,22166.00409589206,33.8261,33.8429,33.8205,33.8429,22166.0041
2006-09-28 13:20:00,60.48,60.56,60.46,60.53,55415.01023973016,33.8485,33.8933,33.8373,33.8765,55415.0102
2006-09-28 13:25:00,60.54,60.54,60.46,60.46,45175.280086736544,33.8821,33.8821,33.8373,33.8373,45175.2801
2006-09-28 13:30:00,60.46,60.46,60.41,60.44,20961.32996024576,33.8373,33.8373,33.8093,33.8261,20961.33
2006-09-28 13:35:00,60.44,60.45,60.41,60.41,15901.698590531263,33.8261,33.8317,33.8093,33.8093,15901.6986
2006-09-28 13:40:00,60.42,60.44,60.37,60.44,23129.74340440911,33.8149,33.8261,33.787,33.8261,23129.7434
2006-09-28 13:45:00,60.44,60.47,60.43,60.47,19997.59065172871,33.8261,33.8429,33.8205,33.8429,19997.5907
2006-09-28 13:50:00,60.46,60.51,60.46,60.48,40597.518371280574,33.8373,33.8653,33.8373,33.8485,40597.5184
2006-09-28 13:55:00,60.47,60.51,60.44,60.51,37706.30044572944,33.8429,33.8653,33.8261,33.8653,37706.3004
2006-09-28 14:00:00,60.51,60.51,60.46,60.47,18792.9165160824,33.8653,33.8653,33.8373,33.8429,18792.9165
2006-09-28 14:05:00,60.47,60.51,60.46,60.51,14697.024454884957,33.8429,33.8653,33.8373,33.8653,14697.0245
2006-09-28 14:10:00,60.51,60.52,60.49,60.49,24454.884953620047,33.8653,33.8709,33.8541,33.8541,24454.885
2006-09-28 14:15:00,60.48,60.51,60.42,60.48,23129.74340440911,33.8485,33.8653,33.8149,33.8485,23129.7434
2006-09-28 14:20:00,60.48,60.54,60.46,60.54,42404.52957475004,33.8485,33.8821,33.8373,33.8821,42404.5296
2006-09-28 14:25:00,60.54,60.56,60.46,60.46,47102.75870377063,33.8821,33.8933,33.8373,33.8373,47102.7587
2006-09-28 14:30:00,60.46,60.59,60.46,60.59,64811.46849777136,33.8373,33.9101,33.8373,33.9101,64811.4685
2006-09-28 14:35:00,60.57,60.61,60.56,60.57,48789.30249367547,33.8989,33.9213,33.8933,33.8989,48789.3025
2006-09-28 14:40:00,60.58,60.67,60.58,60.61,58065.293338152034,33.9045,33.9549,33.9045,33.9213,58065.2933
2006-09-28 14:45:00,60.62,60.62,60.55,60.55,32526.201662450312,33.9269,33.9269,33.8877,33.8877,32526.2017
2006-09-28 14:50:00,60.55,60.58,60.51,60.52,46982.291290206005,33.8877,33.9045,33.8653,33.8709,46982.2913
2006-09-28 14:55:00,60.53,60.54,60.49,60.5,18551.98168895314,33.8765,33.8821,33.8541,33.8597,18551.9817
2006-09-28 15:00:00,60.48,60.5,60.42,60.46,26502.83098421877,33.8485,33.8597,33.8149,33.8373,26502.831
2006-09-28 15:05:00,60.47,60.51,60.46,60.48,48789.30249367547,33.8429,33.8653,33.8373,33.8485,48789.3025
2006-09-28 15:10:00,60.5,60.56,60.48,60.51,26864.233224912663,33.8597,33.8933,33.8485,33.8653,26864.2332
2006-09-28 15:15:00,60.51,60.52,60.49,60.51,24936.75460787857,33.8653,33.8709,33.8541,33.8653,24936.7546
2006-09-28 15:20:00,60.51,60.57,60.51,60.54,36019.7566558246,33.8653,33.8989,33.8653,33.8821,36019.7567
2006-09-28 15:25:00,60.55,60.57,60.51,60.53,63245.39212143116,33.8877,33.8989,33.8653,33.8765,63245.3921
2006-09-28 15:30:00,60.53,60.6,60.51,60.56,49391.63956149862,33.8765,33.9157,33.8653,33.8933,49391.6396
2006-09-28 15:35:00,60.54,60.55,60.44,60.45,47705.09577159379,33.8821,33.8877,33.8261,33.8317,47705.0958
2006-09-28 15:40:00,60.44,60.54,60.44,60.54,44211.540778219496,33.8261,33.8821,33.8261,33.8821,44211.5408
2006-09-28 15:45:00,60.55,60.61,60.54,60.6,82640.64570533672,33.8877,33.9213,33.8821,33.9157,82640.6457
2006-09-28 15:50:00,60.6,60.61,60.56,60.56,89507.28827852067,33.9157,33.9213,33.8933,33.8933,89507.2883
2006-09-28 15:55:00,60.56,60.59,60.51,60.51,98542.34429586798,33.8933,33.9101,33.8653,33.8653,98542.3443
2006-09-29 09:30:00,60.51,60.59,60.46,60.57,84568.1243223708,33.8653,33.9101,33.8373,33.8989,84568.1243
2006-09-29 09:35:00,60.57,60.65,60.55,60.59,83483.91760028913,33.8989,33.9437,33.8877,33.9101,83483.9176
2006-09-29 09:40:00,60.59,60.62,60.53,60.62,53848.93386338996,33.9101,33.9269,33.8765,33.9269,53848.9339
2006-09-29 09:45:00,60.63,60.68,60.61,60.62,40477.05095771594,33.9325,33.9605,33.9213,33.9269,40477.051
2006-09-29 09:50:00,60.62,60.72,60.62,60.68,80592.69967473799,33.9269,33.9828,33.9269,33.9605,80592.6997
2006-09-29 09:55:00,60.67,60.75,60.6,60.75,98783.27912299724,33.9549,33.9996,33.9157,33.9996,98783.2791
2006-09-29 10:00:00,60.76,60.8,60.66,60.79,66498.01228767619,34.0052,34.0276,33.9493,34.022,66498.0123
2006-09-29 10:05:00,60.76,60.8,60.69,60.69,43850.13853752561,34.0052,34.0276,33.9661,33.9661,43850.1385
2006-09-29 10:10:00,60.68,60.75,60.65,60.72,30237.320804722327,33.9605,33.9996,33.9437,33.9828,30237.3208
2006-09-29 10:15:00,60.72,60.76,60.66,60.75,45416.214913865806,33.9828,34.0052,33.9493,33.9996,45416.2149
2006-09-29 10:20:00,60.73,60.77,60.71,60.72,50475.8462835803,33.9884,34.0108,33.9772,33.9828,50475.8463
2006-09-29 10:25:00,60.73,60.73,60.57,60.57,75051.19865076497,33.9884,33.9884,33.8989,33.8989,75051.1987
2006-09-29 10:30:00,60.57,60.72,60.53,60.68,65534.27297915914,33.8989,33.9828,33.8765,33.9605,65534.273
2006-09-29 10:35:00,60.67,60.76,60.65,60.65,53969.40127695459,33.9549,34.0052,33.9437,33.9437,53969.4013
2006-09-29 10:40:00,60.67,60.73,60.65,60.71,39513.3116491989,33.9549,33.9884,33.9437,33.9772,39513.3116
2006-09-29 10:45:00,60.72,60.8,60.71,60.78,44813.87784604265,33.9828,34.0276,33.9772,34.0164,44813.8778
2006-09-29 10:50:00,60.79,60.8,60.76,60.78,54330.803517648485,34.022,34.0276,34.0052,34.0164,54330.8035
2006-09-29 10:55:00,60.78,60.84,60.78,60.83,17588.242380436095,34.0164,34.05,34.0164,34.0444,17588.2424
2006-09-29 11:00:00,60.84,60.87,60.8,60.84,51319.11817853271,34.05,34.0668,34.0276,34.05,51319.1182
2006-09-29 11:05:00,60.82,60.82,60.76,60.77,23732.080472232265,34.0388,34.0388,34.0052,34.0108,23732.0805
2006-09-29 11:10:00,60.78,60.79,60.71,60.71,40958.92061197446,34.0164,34.022,33.9772,33.9772,40958.9206
2006-09-29 11:15:00,60.71,60.76,60.71,60.71,31803.397181062526,33.9772,34.0052,33.9772,33.9772,31803.3972
2006-09-29 11:20:00,60.72,60.72,60.67,60.72,26984.70063847729,33.9828,33.9828,33.9549,33.9828,26984.7006
2006-09-29 11:25:00,60.72,60.76,60.66,60.72,66016.14263341766,33.9828,34.0052,33.9493,33.9828,66016.1426
2006-09-29 11:30:00,60.71,60.79,60.71,60.74,16624.503071919047,33.9772,34.022,33.9772,33.994,16624.5031
2006-09-29 11:35:00,60.73,60.84,60.71,60.83,27105.168052041925,33.9884,34.05,33.9772,34.0444,27105.1681
2006-09-29 11:40:00,60.83,60.83,60.78,60.8,16744.97048548368,34.0444,34.0444,34.0164,34.0276,16744.9705
2006-09-29 11:45:00,60.8,60.85,60.79,60.85,26502.83098421877,34.0276,34.0556,34.022,34.0556,26502.831
2006-09-29 11:50:00,60.85,60.96,60.85,60.92,29755.451150463803,34.0556,34.1172,34.0556,34.0948,29755.4512
2006-09-29 11:55:00,60.92,60.93,60.9,60.92,16985.90531261294,34.0948,34.1004,34.0836,34.0948,16985.9053
2006-09-29 12:00:00,60.92,60.93,60.9,60.91,18311.04686182388,34.0948,34.1004,34.0836,34.0892,18311.0469
2006-09-29 12:05:00,60.92,60.92,60.83,60.83,20840.862546681125,34.0948,34.0948,34.0444,34.0444,20840.8625
2006-09-29 12:10:00,60.81,60.91,60.81,60.89,21925.069268762803,34.0332,34.0892,34.0332,34.078,21925.0693
2006-09-29 12:15:00,60.89,60.93,60.88,60.91,25659.55908926636,34.078,34.1004,34.0724,34.0892,25659.5591
2006-09-29 12:20:00,60.91,60.93,60.9,60.93,21202.264787375017,34.0892,34.1004,34.0836,34.1004,21202.2648
2006-09-29 12:25:00,60.93,60.96,60.92,60.96,32044.33200819179,34.1004,34.1172,34.0948,34.1172,32044.332
2006-09-29 12:30:00,60.95,61.0,60.95,61.0,26020.96132996025,34.1116,34.1396,34.1116,34.1396,26020.9613
2006-09-29 12:35:00,61.0,61.03,61.0,61.01,93844.11516684738,34.1396,34.1563,34.1396,34.1451,93844.1152
2006-09-29 12:40:00,61.01,61.02,60.97,60.97,58908.565233104455,34.1451,34.1507,34.1228,34.1228,58908.5652
2006-09-29 12:45:00,60.98,61.0,60.97,60.99,32767.13648957957,34.1284,34.1396,34.1228,34.134,32767.1365
2006-09-29 12:50:00,60.99,61.05,60.99,61.03,33128.53873027347,34.134,34.1675,34.134,34.1563,33128.5387
2006-09-29 12:55:00,61.04,61.05,61.01,61.02,35778.82182869534,34.1619,34.1675,34.1451,34.1507,35778.8218
2006-09-29 13:00:00,61.03,61.06,61.01,61.05,38549.57234068185,34.1563,34.1731,34.1451,34.1675,38549.5723
2006-09-29 13:05:00,61.06,61.1,61.05,61.08,48548.367666546204,34.1731,34.1955,34.1675,34.1843,48548.3677
2006-09-29 13:10:00,61.07,61.08,61.05,61.08,31923.86459462716,34.1787,34.1843,34.1675,34.1843,31923.8646
2006-09-29 13:15:00,61.08,61.1,61.08,61.1,19756.65582459945,34.1843,34.1955,34.1843,34.1955,19756.6558
2006-09-29 13:20:00,61.1,61.11,61.01,61.01,57462.95627032888,34.1955,34.2011,34.1451,34.1451,57462.9563
2006-09-29 13:25:00,61.0,61.0,60.95,60.95,46982.291290206005,34.1396,34.1396,34.1116,34.1116,46982.2913
2006-09-29 13:30:00,60.95,61.02,60.95,60.98,52403.32490061439,34.1116,34.1507,34.1116,34.1284,52403.3249
2006-09-29 13:35:00,60.98,61.05,60.98,61.03,36742.56113721239,34.1284,34.1675,34.1284,34.1563,36742.5611
2006-09-29 13:40:00,61.03,61.05,60.97,60.99,36742.56113721239,34.1563,34.1675,34.1228,34.134,36742.5611
2006-09-29 13:45:00,61.0,61.01,60.99,61.0,25780.026502830988,34.1396,34.1451,34.134,34.1396,25780.0265
2006-09-29 13:50:00,61.0,61.01,60.88,60.9,47946.03059872305,34.1396,34.1451,34.0724,34.0836,47946.0306
2006-09-29 13:55:00,60.9,60.92,60.79,60.8,53005.66196843754,34.0836,34.0948,34.022,34.0276,53005.662
2006-09-29 14:00:00,60.8,60.81,60.76,60.78,36742.56113721239,34.0276,34.0332,34.0052,34.0164,36742.5611
2006-09-29 14:05:00,60.78,60.83,60.76,60.83,31803.397181062526,34.0164,34.0444,34.0052,34.0444,31803.3972
2006-09-29 14:10:00,60.82,60.95,60.82,60.93,25539.09167570173,34.0388,34.1116,34.0388,34.1004,25539.0917
2006-09-29 14:15:00,60.93,61.0,60.93,60.98,21081.797373810383,34.1004,34.1396,34.1004,34.1284,21081.7974
2006-09-29 14:20:00,60.99,61.03,60.98,61.03,33128.53873027347,34.134,34.1563,34.1284,34.1563,33128.5387
2006-09-29 14:25:00,61.02,61.03,60.95,60.95,44211.540778219496,34.1507,34.1563,34.1116,34.1116,44211.5408
2006-09-29 14:30:00,60.94,60.95,60.9,60.9,27225.63546560656,34.106,34.1116,34.0836,34.0836,27225.6355
2006-09-29 14:35:00,60.89,60.89,60.81,60.81,33610.40838453199,34.078,34.078,34.0332,34.0332,33610.4084
2006-09-29 14:40:00,60.81,60.83,60.8,60.8,66859.41452837008,34.0332,34.0444,34.0276,34.0276,66859.4145
2006-09-29 14:45:00,60.8,60.8,60.77,60.79,40958.92061197446,34.0276,34.0276,34.0108,34.022,40958.9206
2006-09-29 14:50:00,60.79,60.8,60.69,60.69,45777.617154559695,34.022,34.0276,33.9661,33.9661,45777.6172
2006-09-29 14:55:00,60.68,60.68,60.61,60.61,67100.34935549935,33.9605,33.9605,33.9213,33.9213,67100.3494
2006-09-29 15:00:00,60.61,60.66,60.59,60.64,64931.93591133599,33.9213,33.9493,33.9101,33.9381,64931.9359
2006-09-29 15:05:00,60.63,60.71,60.63,60.66,81917.84122394893,33.9325,33.9772,33.9325,33.9493,81917.8412
2006-09-29 15:10:00,60.65,60.66,60.58,60.59,23973.015299361527,33.9437,33.9493,33.9045,33.9101,23973.0153
2006-09-29 15:15:00,60.59,60.69,60.58,60.66,45536.68232743043,33.9101,33.9661,33.9045,33.9493,45536.6823
2006-09-29 15:20:00,60.68,60.68,60.6,60.61,30598.723045416216,33.9605,33.9605,33.9157,33.9213,30598.723
2006-09-29 15:25:00,60.61,60.63,60.6,60.63,33369.47355740273,33.9213,33.9325,33.9157,33.9325,33369.4736
2006-09-29 15:30:00,60.63,60.66,60.61,60.62,36381.15889651849,33.9325,33.9493,33.9213,33.9269,36381.1589
2006-09-29 15:35:00,60.62,60.63,60.61,60.61,50957.71593783882,33.9269,33.9325,33.9213,33.9213,50957.7159
2006-09-29 15:40:00,60.61,60.61,60.55,60.57,66498.01228767619,33.9213,33.9213,33.8877,33.8989,66498.0123
2006-09-29 15:45:00,60.57,60.57,60.52,60.54,57101.55402963499,33.8989,33.8989,33.8709,33.8821,57101.554
2006-09-29 15:50:00,60.54,60.56,60.53,60.54,65895.67521985303,33.8821,33.8933,33.8765,33.8821,65895.6752
2006-09-29 15:55:00,60.55,60.58,60.54,60.56,96855.80050596315,33.8877,33.9045,33.8821,33.8933,96855.8005
2006-10-02 09:30:00,59.97,60.56,59.97,60.45,85772.79845801712,33.5631,33.8933,33.5631,33.8317,85772.7985
2006-10-02 09:35:00,60.45,60.46,60.21,60.24,75774.00313215276,33.8317,33.8373,33.6974,33.7142,75774.0031
2006-10-02 09:40:00,60.31,60.39,60.23,60.39,71316.70883026143,33.7534,33.7982,33.7086,33.7982,71316.7088
2006-10-02 09:45:00,60.38,60.51,60.38,60.49,36622.09372364776,33.7926,33.8653,33.7926,33.8541,36622.0937
2006-10-02 09:50:00,60.51,60.51,60.32,60.49,60836.04385013854,33.8653,33.8653,33.759,33.8541,60836.0439
2006-10-02 09:55:00,60.49,60.49,60.43,60.46,52041.9226599205,33.8541,33.8541,33.8205,33.8373,52041.9227
2006-10-02 10:00:00,60.48,60.52,60.36,60.45,70112.03469461511,33.8485,33.8709,33.7814,33.8317,70112.0347
2006-10-02 10:05:00,60.46,60.53,60.45,60.53,59510.902300927606,33.8373,33.8765,33.8317,33.8765,59510.9023
2006-10-02 10:10:00,60.51,60.52,60.41,60.42,73726.05710155403,33.8653,33.8709,33.8093,33.8149,73726.0571
2006-10-02 10:15:00,60.41,60.5,60.36,60.47,56017.34730755331,33.8093,33.8597,33.7814,33.8429,56017.3473
2006-10-02 10:20:00,60.47,60.47,60.4,60.41,36622.09372364776,33.8429,33.8429,33.8038,33.8093,36622.0937
2006-10-02 10:25:00,60.41,60.46,60.41,60.46,73123.72003373089,33.8093,33.8373,33.8093,33.8373,73123.72
2006-10-02 10:30:00,60.46,60.46,60.36,60.43,35296.95217443682,33.8373,33.8373,33.7814,33.8205,35296.9522
2006-10-02 10:35:00,60.41,60.45,60.37,60.37,64691.00108420673,33.8093,33.8317,33.787,33.787,64691.0011
2006-10-02 10:40:00,60.37,60.47,60.36,60.41,180460.1855198169,33.787,33.8429,33.7814,33.8093,180460.1855
2006-10-02 10:45:00,60.42,60.48,60.42,60.45,51560.053005661975,33.8149,33.8485,33.8149,33.8317,51560.053
2006-10-02 10:50:00,60.45,60.46,60.39,60.43,37826.76785929407,33.8317,33.8373,33.7982,33.8205,37826.7679
2006-10-02 10:55:00,60.43,60.55,60.43,60.53,32285.26683532105,33.8205,33.8877,33.8205,33.8765,32285.2668
2006-10-02 11:00:00,60.52,60.55,60.51,60.54,31201.06011323937,33.8709,33.8877,33.8653,33.8821,31201.0601
2006-10-02 11:05:00,60.54,60.56,60.51,60.51,29755.451150463803,33.8821,33.8933,33.8653,33.8653,29755.4512
2006-10-02 11:10:00,60.51,60.55,60.51,60.55,59872.304541621495,33.8653,33.8877,33.8653,33.8877,59872.3045
2006-10-02 11:15:00,60.55,60.56,60.53,60.55,21202.264787375017,33.8877,33.8933,33.8765,33.8877,21202.2648
2006-10-02 11:20:00,60.55,60.6,60.55,60.59,26141.42874352488,33.8877,33.9157,33.8877,33.9101,26141.4287
2006-10-02 11:25:00,60.6,60.61,60.56,60.61,25539.09167570173,33.9157,33.9213,33.8933,33.9213,25539.0917
2006-10-02 11:30:00,60.61,60.69,60.61,60.65,44211.540778219496,33.9213,33.9661,33.9213,33.9437,44211.5408
2006-10-02 11:35:00,60.64,60.76,60.63,60.76,43006.86664257319,33.9381,34.0052,33.9325,34.0052,43006.8666
2006-10-02 11:40:00,60.75,60.8,60.64,60.65,47825.56318515842,33.9996,34.0276,33.9381,33.9437,47825.5632
2006-10-02 11:45:00,60.66,60.67,60.58,60.58,28189.374774123604,33.9493,33.9549,33.9045,33.9045,28189.3748
2006-10-02 11:50:00,60.59,60.66,60.58,60.66,19033.851343211663,33.9101,33.9493,33.9045,33.9493,19033.8513
2006-10-02 11:55:00,60.66,60.66,60.52,60.52,30719.190458980847,33.9493,33.9493,33.8709,33.8709,30719.1905
2006-10-02 12:00:00,60.52,60.59,60.51,60.58,22647.873750150586,33.8709,33.9101,33.8653,33.9045,22647.8738
2006-10-02 12:05:00,60.56,60.6,60.56,60.59,28189.374774123604,33.8933,33.9157,33.8933,33.9101,28189.3748
2006-10-02 12:10:00,60.58,60.66,60.58,60.63,21804.60185519817,33.9045,33.9493,33.9045,33.9325,21804.6019
2006-10-02 12:15:00,60.63,60.66,60.61,60.62,24093.48271292616,33.9325,33.9493,33.9213,33.9269,24093.4827
2006-10-02 12:20:00,60.62,60.67,60.61,60.64,23973.015299361527,33.9269,33.9549,33.9213,33.9381,23973.0153
2006-10-02 12:25:00,60.63,60.67,60.62,60.67,19274.786170340925,33.9325,33.9549,33.9269,33.9549,19274.7862
2006-10-02 12:30:00,60.66,60.67,60.61,60.61,10119.262739428985,33.9493,33.9549,33.9213,33.9213,10119.2627
2006-10-02 12:35:00,60.64,60.71,60.62,60.7,17106.37272617757,33.9381,33.9772,33.9269,33.9717,17106.3727
2006-10-02 12:40:00,60.71,60.83,60.7,60.83,18311.04686182388,33.9772,34.0444,33.9717,34.0444,18311.0469
2006-10-02 12:45:00,60.83,60.89,60.81,60.85,22166.00409589206,34.0444,34.078,34.0332,34.0556,22166.0041
2006-10-02 12:50:00,60.84,60.84,60.71,60.71,16985.90531261294,34.05,34.05,33.9772,33.9772,16985.9053
2006-10-02 12:55:00,60.71,60.76,60.68,60.69,18792.9165160824,33.9772,34.0052,33.9605,33.9661,18792.9165
2006-10-02 13:00:00,60.69,60.7,60.63,60.68,18792.9165160824,33.9661,33.9717,33.9325,33.9605,18792.9165
2006-10-02 13:05:00,60.67,60.71,60.66,60.69,28189.374774123604,33.9549,33.9772,33.9493,33.9661,28189.3748
2006-10-02 13:10:00,60.69,60.74,60.67,60.68,34212.74545235514,33.9661,33.994,33.9549,33.9605,34212.7455
2006-10-02 13:15:00,60.7,60.71,60.63,60.66,29273.58149620528,33.9717,33.9772,33.9325,33.9493,29273.5815
2006-10-02 13:20:00,60.66,60.66,60.6,60.6,13612.817732803278,33.9493,33.9493,33.9157,33.9157,13612.8177
2006-10-02 13:25:00,60.6,60.62,60.58,60.59,15299.361522708108,33.9157,33.9269,33.9045,33.9101,15299.3615
2006-10-02 13:30:00,60.6,60.66,60.6,60.64,16865.43789904831,33.9157,33.9493,33.9157,33.9381,16865.4379
2006-10-02 13:35:00,60.64,60.66,60.51,60.52,28550.777014817493,33.9381,33.9493,33.8653,33.8709,28550.777
2006-10-02 13:40:00,60.52,60.53,60.49,60.52,19636.18841103482,33.8709,33.8765,33.8541,33.8709,19636.1884
2006-10-02 13:45:00,60.51,60.51,60.45,60.46,82881.58053246597,33.8653,33.8653,33.8317,33.8373,82881.5805
2006-10-02 13:50:00,60.45,60.46,60.33,60.37,72762.31779303699,33.8317,33.8373,33.7646,33.787,72762.3178
2006-10-02 13:55:00,60.37,60.43,60.36,60.4,14937.959282014215,33.787,33.8205,33.7814,33.8038,14937.9593
2006-10-02 14:00:00,60.37,60.46,60.31,60.41,22286.471509456693,33.787,33.8373,33.7534,33.8093,22286.4715
2006-10-02 14:05:00,60.41,60.44,60.35,60.4,34333.21286591977,33.8093,33.8261,33.7758,33.8038,34333.2129
2006-10-02 14:10:00,60.4,60.46,60.39,60.43,15901.698590531263,33.8038,33.8373,33.7982,33.8205,15901.6986
2006-10-02 14:15:00,60.44,60.49,60.43,60.49,30839.65787254548,33.8261,33.8541,33.8205,33.8541,30839.6579
2006-10-02 14:20:00,60.49,60.51,60.4,60.41,30478.25563185159,33.8541,33.8653,33.8038,33.8093,30478.2556
2006-10-02 14:25:00,60.41,60.46,60.4,60.45,48548.367666546204,33.8093,33.8373,33.8038,33.8317,48548.3677
2006-10-02 14:30:00,60.43,60.52,60.42,60.51,25418.62426213709,33.8205,33.8709,33.8149,33.8653,25418.6243
2006-10-02 14:35:00,60.52,60.61,60.48,60.59,18792.9165160824,33.8709,33.9213,33.8485,33.9101,18792.9165
2006-10-02 14:40:00,60.6,60.61,60.51,60.54,58667.63040597519,33.9157,33.9213,33.8653,33.8821,58667.6304
2006-10-02 14:45:00,60.54,60.56,60.49,60.54,48186.96542585232,33.8821,33.8933,33.8541,33.8821,48186.9654
2006-10-02 14:50:00,60.54,60.61,60.45,60.46,45175.280086736544,33.8821,33.9213,33.8317,33.8373,45175.2801
2006-10-02 14:55:00,60.46,60.46,60.44,60.46,67100.34935549935,33.8373,33.8373,33.8261,33.8373,67100.3494
2006-10-02 15:00:00,60.45,60.47,60.36,60.36,67341.2841826286,33.8317,33.8429,33.7814,33.7814,67341.2842
2006-10-02 15:05:00,60.36,60.41,60.31,60.41,31923.86459462716,33.7814,33.8093,33.7534,33.8093,31923.8646
2006-10-02 15:10:00,60.41,60.49,60.4,60.47,50114.4440428864,33.8093,33.8541,33.8038,33.8429,50114.444
2006-10-02 15:15:00,60.48,60.55,60.46,60.48,27466.57029273581,33.8485,33.8877,33.8373,33.8485,27466.5703
2006-10-02 15:20:00,60.49,60.56,60.46,60.55,33730.87579809662,33.8541,33.8933,33.8373,33.8877,33730.8758
2006-10-02 15:25:00,60.56,60.63,60.56,60.63,33249.006143838094,33.8933,33.9325,33.8933,33.9325,33249.0061
2006-10-02 15:30:00,60.62,60.68,60.58,60.58,43609.203710396345,33.9269,33.9605,33.9045,33.9045,43609.2037
2006-10-02 15:35:00,60.59,60.6,60.51,60.6,32285.26683532105,33.9101,33.9157,33.8653,33.9157,32285.2668
2006-10-02 15:40:00,60.6,60.61,60.51,60.52,42404.52957475004,33.9157,33.9213,33.8653,33.8709,42404.5296
2006-10-02 15:45:00,60.52,60.57,60.51,60.57,28430.309601252862,33.8709,33.8989,33.8653,33.8989,28430.3096
2006-10-02 15:50:00,60.57,60.67,60.56,60.62,46741.35646307674,33.8989,33.9549,33.8933,33.9269,46741.3565
2006-10-02 15:55:00,60.62,60.64,60.57,60.59,53367.06420913144,33.9269,33.9381,33.8989,33.9101,53367.0642
2006-10-03 09:30:00,60.35,60.58,60.32,60.55,120708.34839176004,33.7758,33.9045,33.759,33.8877,120708.3484
2006-10-03 09:35:00,60.55,60.56,60.44,60.47,68907.36055896881,33.8877,33.8933,33.8261,33.8429,68907.3606
2006-10-03 09:40:00,60.48,60.6,60.44,60.56,44332.00819178412,33.8485,33.9157,33.8261,33.8933,44332.0082
2006-10-03 09:45:00,60.57,60.68,60.54,60.56,81676.90639681967,33.8989,33.9605,33.8821,33.8933,81676.9064
2006-10-03 09:50:00,60.57,60.57,60.46,60.5,58908.565233104455,33.8989,33.8989,33.8373,33.8597,58908.5652
2006-10-03 09:55:00,60.5,60.69,60.5,60.58,77942.41657631611,33.8597,33.9661,33.8597,33.9045,77942.4166
2006-10-03 10:00:00,60.57,60.66,60.5,60.6,44452.47560534876,33.8989,33.9493,33.8597,33.9157,44452.4756
2006-10-03 10:05:00,60.58,60.61,60.55,60.61,55896.87989398869,33.9045,33.9213,33.8877,33.9213,55896.8799
2006-10-03 10:10:00,60.62,60.62,60.46,60.54,59269.96747379834,33.9269,33.9269,33.8373,33.8821,59269.9675
2006-10-03 10:15:00,60.53,60.57,60.51,60.55,56740.1517889411,33.8765,33.8989,33.8653,33.8877,56740.1518
2006-10-03 10:20:00,60.56,60.59,60.46,60.47,54571.73834477775,33.8933,33.9101,33.8373,33.8429,54571.7383
2006-10-03 10:25:00,60.48,60.63,60.48,60.63,46379.95422238285,33.8485,33.9325,33.8485,33.9325,46379.9542
2006-10-03 10:30:00,60.64,60.76,60.64,60.76,50596.31369714493,33.9381,34.0052,33.9381,34.0052,50596.3137
2006-10-03 10:35:00,60.76,60.77,60.57,60.58,46861.82387664137,34.0052,34.0108,33.8989,33.9045,46861.8239
2006-10-03 10:40:00,60.59,60.59,60.47,60.5,37585.8330321648,33.9101,33.9101,33.8429,33.8597,37585.833
2006-10-03 10:45:00,60.5,60.59,60.48,60.57,30719.190458980847,33.8597,33.9101,33.8485,33.8989,30719.1905
2006-10-03 10:50:00,60.57,60.61,60.51,60.53,27466.57029273581,33.8989,33.9213,33.8653,33.8765,27466.5703
2006-10-03 10:55:00,60.52,60.56,60.51,60.56,23732.080472232265,33.8709,33.8933,33.8653,33.8933,23732.0805
2006-10-03 11:00:00,60.56,60.59,60.48,60.5,44211.540778219496,33.8933,33.9101,33.8485,33.8597,44211.5408
2006-10-03 11:05:00,60.49,60.56,60.46,60.56,23491.145645103003,33.8541,33.8933,33.8373,33.8933,23491.1456
2006-10-03 11:10:00,60.56,60.57,60.52,60.57,50957.71593783882,33.8933,33.8989,33.8709,33.8989,50957.7159
2006-10-03 11:15:00,60.57,60.69,60.57,60.69,44332.00819178412,33.8989,33.9661,33.8989,33.9661,44332.0082
2006-10-03 11:20:00,60.69,60.8,60.68,60.78,59992.77195518613,33.9661,34.0276,33.9605,34.0164,59992.772
2006-10-03 11:25:00,60.78,60.84,60.78,60.83,33610.40838453199,34.0164,34.05,34.0164,34.0444,33610.4084
2006-10-03 11:30:00,60.83,60.85,60.71,60.73,39272.37682206964,34.0444,34.0556,33.9772,33.9884,39272.3768
2006-10-03 11:35:00,60.72,60.87,60.72,60.85,33610.40838453199,33.9828,34.0668,33.9828,34.0556,33610.4084
2006-10-03 11:40:00,60.85,60.86,60.8,60.84,19636.18841103482,34.0556,34.0612,34.0276,34.05,19636.1884
2006-10-03 11:45:00,60.85,61.04,60.84,61.0,51198.65076496808,34.0556,34.1619,34.05,34.1396,51198.6508
2006-10-03 11:50:00,61.0,61.01,60.8,60.87,64450.066257077466,34.1396,34.1451,34.0276,34.0668,64450.0663
2006-10-03 11:55:00,60.85,60.88,60.79,60.81,34092.27803879051,34.0556,34.0724,34.022,34.0332,34092.278
2006-10-03 12:00:00,60.8,60.84,60.76,60.81,38188.170099987954,34.0276,34.05,34.0052,34.0332,38188.1701
2006-10-03 12:05:00,60.82,60.96,60.81,60.94,90711.96241416698,34.0388,34.1172,34.0332,34.106,90711.9624
2006-10-03 12:10:00,60.92,60.97,60.91,60.96,90711.96241416698,34.0948,34.1228,34.0892,34.1172,90711.9624
2006-10-03 12:15:00,60.95,61.01,60.94,60.97,57342.48885676425,34.1116,34.1451,34.106,34.1228,57342.4889
2006-10-03 12:20:00,60.97,61.13,60.97,61.07,82520.17829177208,34.1228,34.2123,34.1228,34.1787,82520.1783
2006-10-03 12:25:00,61.07,61.1,61.01,61.07,33971.81062522588,34.1787,34.1955,34.1451,34.1787,33971.8106
2006-10-03 12:30:00,61.07,61.14,61.06,61.08,41802.19250692688,34.1787,34.2179,34.1731,34.1843,41802.1925
2006-10-03 12:35:00,61.09,61.11,61.02,61.05,45898.08456812433,34.1899,34.2011,34.1507,34.1675,45898.0846
2006-10-03 12:40:00,61.05,61.07,61.04,61.04,28550.777014817493,34.1675,34.1787,34.1619,34.1619,28550.777
2006-10-03 12:45:00,61.05,61.05,60.95,60.95,28309.842187688235,34.1675,34.1675,34.1116,34.1116,28309.8422
2006-10-03 12:50:00,60.95,61.05,60.95,60.98,20599.927719551863,34.1116,34.1675,34.1116,34.1284,20599.9277
2006-10-03 12:55:00,60.97,61.0,60.95,61.0,88423.08155643899,34.1228,34.1396,34.1116,34.1396,88423.0816
2006-10-03 13:00:00,61.0,61.03,60.97,60.97,34212.74545235514,34.1396,34.1563,34.1228,34.1228,34212.7455
2006-10-03 13:05:00,60.97,60.99,60.9,60.93,28550.777014817493,34.1228,34.134,34.0836,34.1004,28550.777
2006-10-03 13:10:00,60.93,60.94,60.88,60.91,50475.8462835803,34.1004,34.106,34.0724,34.0892,50475.8463
2006-10-03 13:15:00,60.91,60.93,60.83,60.83,44934.34525960728,34.0892,34.1004,34.0444,34.0444,44934.3453
2006-10-03 13:20:00,60.82,60.87,60.82,60.86,49150.70473436936,34.0388,34.0668,34.0388,34.0612,49150.7047
2006-10-03 13:25:00,60.87,60.9,60.85,60.87,44572.943018913385,34.0668,34.0836,34.0556,34.0668,44572.943
2006-10-03 13:30:00,60.87,60.89,60.85,60.89,38308.63751355259,34.0668,34.078,34.0556,34.078,38308.6375
2006-10-03 13:35:00,60.88,60.91,60.87,60.9,43850.13853752561,34.0724,34.0892,34.0668,34.0836,43850.1385
2006-10-03 13:40:00,60.9,60.95,60.9,60.94,36501.62631008313,34.0836,34.1116,34.0836,34.106,36501.6263
2006-10-03 13:45:00,60.94,60.95,60.9,60.93,47223.22611733527,34.106,34.1116,34.0836,34.1004,47223.2261
2006-10-03 13:50:00,60.93,60.98,60.9,60.98,46741.35646307674,34.1004,34.1284,34.0836,34.1284,46741.3565
2006-10-03 13:55:00,60.97,60.98,60.88,60.89,31080.59269967474,34.1228,34.1284,34.0724,34.078,31080.5927
2006-10-03 14:00:00,60.9,61.03,60.9,61.03,51800.98783279124,34.0836,34.1563,34.0836,34.1563,51800.9878
2006-10-03 14:05:00,61.03,61.14,61.03,61.14,45054.81267317191,34.1563,34.2179,34.1563,34.2179,45054.8127
2006-10-03 14:10:00,61.13,61.16,61.05,61.06,70593.90434887364,34.2123,34.2291,34.1675,34.1731,70593.9043
2006-10-03 14:15:00,61.06,61.1,61.05,61.1,44934.34525960728,34.1731,34.1955,34.1675,34.1955,44934.3453
2006-10-03 14:20:00,61.1,61.15,61.08,61.08,35658.354415130714,34.1955,34.2235,34.1843,34.1843,35658.3544
2006-10-03 14:25:00,61.09,61.09,61.0,61.0,40838.45319840984,34.1899,34.1899,34.1396,34.1396,40838.4532
2006-10-03 14:30:00,61.02,61.12,61.0,61.11,48066.49801228768,34.1507,34.2067,34.1396,34.2011,48066.498
2006-10-03 14:35:00,61.11,61.12,61.05,61.07,50114.4440428864,34.2011,34.2067,34.1675,34.1787,50114.444
2006-10-03 14:40:00,61.09,61.11,61.0,61.08,32887.603903144205,34.1899,34.2011,34.1396,34.1843,32887.6039
2006-10-03 14:45:00,61.08,61.16,61.05,61.16,41681.72509336225,34.1843,34.2291,34.1675,34.2291,41681.7251
2006-10-03 14:50:00,61.16,61.18,61.12,61.12,73846.52451511867,34.2291,34.2403,34.2067,34.2067,73846.5245
2006-10-03 14:55:00,61.12,61.2,61.12,61.16,49512.10697506325,34.2067,34.2515,34.2067,34.2291,49512.107
2006-10-03 15:00:00,61.17,61.26,61.16,61.18,109143.4766895555,34.2347,34.2851,34.2291,34.2403,109143.4767
2006-10-03 15:05:00,61.17,61.2,61.15,61.15,49391.63956149862,34.2347,34.2515,34.2235,34.2235,49391.6396
2006-10-03 15:10:00,61.15,61.24,61.13,61.24,67100.34935549935,34.2235,34.2739,34.2123,34.2739,67100.3494
2006-10-03 15:15:00,61.23,61.26,61.18,61.24,50837.24852427419,34.2683,34.2851,34.2403,34.2739,50837.2485
2006-10-03 15:20:00,61.24,61.28,61.19,61.23,127936.39320563788,34.2739,34.2963,34.2459,34.2683,127936.3932
2006-10-03 15:25:00,61.21,61.24,61.17,61.17,57101.55402963499,34.2571,34.2739,34.2347,34.2347,57101.554
2006-10-03 15:30:00,61.18,61.22,61.15,61.18,77821.94916275148,34.2403,34.2627,34.2235,34.2403,77821.9492
2006-10-03 15:35:00,61.18,61.18,61.09,61.1,51560.053005661975,34.2403,34.2403,34.1899,34.1955,51560.053
2006-10-03 15:40:00,61.09,61.1,61.01,61.01,62040.71798578485,34.1899,34.1955,34.1451,34.1451,62040.718
2006-10-03 15:45:00,61.01,61.02,60.9,60.97,100590.2903264667,34.1451,34.1507,34.0836,34.1228,100590.2903
2006-10-03 15:50:00,60.97,61.05,60.97,61.0,89145.88603782677,34.1228,34.1675,34.1228,34.1396,89145.886
2006-10-03 15:55:00,61.01,61.1,61.0,61.1,94446.45223467052,34.1451,34.1955,34.1396,34.1955,94446.4522
2006-10-04 09:30:00,60.93,60.93,60.8,60.8,77821.94916275148,34.1004,34.1004,34.0276,34.0276,77821.9492
2006-10-04 09:35:00,60.85,60.85,60.48,60.72,83724.85242741839,34.0556,34.0556,33.8485,33.9828,83724.8524
2006-10-04 09:40:00,60.72,60.73,60.67,60.71,73726.05710155403,33.9828,33.9884,33.9549,33.9772,73726.0571
2006-10-04 09:45:00,60.69,60.76,60.64,60.68,75894.4705457174,33.9661,34.0052,33.9381,33.9605,75894.4705
2006-10-04 09:50:00,60.68,60.74,60.47,60.47,44934.34525960728,33.9605,33.994,33.8429,33.8429,44934.3453
2006-10-04 09:55:00,60.47,60.65,60.46,60.55,124201.90338513434,33.8429,33.9437,33.8373,33.8877,124201.9034
2006-10-04 10:00:00,60.54,60.68,60.44,60.66,71316.70883026143,33.8821,33.9605,33.8261,33.9493,71316.7088
2006-10-04 10:05:00,60.66,60.77,60.62,60.76,61076.978677267805,33.9493,34.0108,33.9269,34.0052,61076.9787
2006-10-04 10:10:00,60.76,60.9,60.76,60.87,84086.25466811229,34.0052,34.0836,34.0052,34.0668,84086.2547
2006-10-04 10:15:00,60.87,60.91,60.8,60.85,82038.30863751356,34.0668,34.0892,34.0276,34.0556,82038.3086
2006-10-04 10:20:00,60.84,60.87,60.68,60.84,66859.41452837008,34.05,34.0668,33.9605,34.05,66859.4145
2006-10-04 10:25:00,60.83,60.85,60.74,60.82,59872.304541621495,34.0444,34.0556,33.994,34.0388,59872.3045
2006-10-04 10:30:00,60.81,60.88,60.81,60.82,63486.32694856042,34.0332,34.0724,34.0332,34.0388,63486.3269
2006-10-04 10:35:00,60.83,60.87,60.81,60.84,39031.441994940375,34.0444,34.0668,34.0332,34.05,39031.442
2006-10-04 10:40:00,60.84,60.97,60.84,60.96,71798.57848451994,34.05,34.1228,34.05,34.1172,71798.5785
2006-10-04 10:45:00,60.96,61.02,60.95,61.02,33730.87579809662,34.1172,34.1507,34.1116,34.1507,33730.8758
2006-10-04 10:50:00,61.0,61.06,61.0,61.05,47464.16094446453,34.1396,34.1731,34.1396,34.1675,47464.1609
2006-10-04 10:55:00,61.05,61.17,61.04,61.16,72400.9155523431,34.1675,34.2347,34.1619,34.2291,72400.9156
2006-10-04 11:00:00,61.16,61.22,61.13,61.14,81195.03674256115,34.2291,34.2627,34.2123,34.2179,81195.0367
2006-10-04 11:05:00,61.13,61.17,61.11,61.14,53728.466449825326,34.2123,34.2347,34.2011,34.2179,53728.4664
2006-10-04 11:10:00,61.13,61.15,61.05,61.05,46259.48680881822,34.2123,34.2235,34.1675,34.1675,46259.4868
2006-10-04 11:15:00,61.05,61.11,61.04,61.1,72039.5133116492,34.1675,34.2011,34.1619,34.1955,72039.5133
2006-10-04 11:20:00,61.1,61.27,61.1,61.26,70955.30658956752,34.1955,34.2907,34.1955,34.2851,70955.3066
2006-10-04 11:25:00,61.26,61.33,61.23,61.32,60956.51126370318,34.2851,34.3242,34.2683,34.3186,60956.5113
2006-10-04 11:30:00,61.32,61.43,61.31,61.41,94687.3870617998,34.3186,34.3802,34.313,34.369,94687.3871
2006-10-04 11:35:00,61.41,61.59,61.41,61.59,173593.54294663295,34.369,34.4698,34.369,34.4698,173593.5429
2006-10-04 11:40:00,61.6,61.66,61.56,61.63,95530.6589567522,34.4753,34.5089,34.453,34.4921,95530.659
2006-10-04 11:45:00,61.63,61.63,61.54,61.54,89748.22310564993,34.4921,34.4921,34.4418,34.4418,89748.2231
2006-10-04 11:50:00,61.55,61.74,61.54,61.74,97217.20274665704,34.4474,34.5537,34.4418,34.5537,97217.2027
2006-10-04 11:55:00,61.73,61.79,61.73,61.74,157209.97470184317,34.5481,34.5817,34.5481,34.5537,157209.9747
2006-10-04 12:00:00,61.74,61.82,61.69,61.78,81676.90639681967,34.5537,34.5985,34.5257,34.5761,81676.9064
2006-10-04 12:05:00,61.79,61.81,61.52,61.52,51078.18335140345,34.5817,34.5929,34.4306,34.4306,51078.1834
2006-10-04 12:10:00,61.51,61.51,61.29,61.37,67461.75159619324,34.425,34.425,34.3019,34.3466,67461.7516
2006-10-04 12:15:00,61.39,61.43,61.3,61.43,28189.374774123604,34.3578,34.3802,34.3075,34.3802,28189.3748
2006-10-04 12:20:00,61.42,61.57,61.41,61.57,49873.50921575714,34.3746,34.4586,34.369,34.4586,49873.5092
2006-10-04 12:25:00,61.56,61.59,61.54,61.54,34815.08252017829,34.453,34.4698,34.4418,34.4418,34815.0825
2006-10-04 12:30:00,61.55,61.55,61.52,61.54,27105.168052041925,34.4474,34.4474,34.4306,34.4418,27105.1681
2006-10-04 12:35:00,61.54,61.73,61.53,61.73,47464.16094446453,34.4418,34.5481,34.4362,34.5481,47464.1609
2006-10-04 12:40:00,61.73,61.8,61.68,61.78,80833.63450186726,34.5481,34.5873,34.5201,34.5761,80833.6345
2006-10-04 12:45:00,61.78,61.84,61.77,61.83,97578.60498735092,34.5761,34.6097,34.5705,34.6041,97578.605
2006-10-04 12:50:00,61.83,61.84,61.78,61.83,51921.455246355865,34.6041,34.6097,34.5761,34.6041,51921.4552
2006-10-04 12:55:00,61.83,61.83,61.7,61.7,31080.59269967474,34.6041,34.6041,34.5313,34.5313,31080.5927
2006-10-04 13:00:00,61.71,61.71,61.55,61.55,30478.25563185159,34.5369,34.5369,34.4474,34.4474,30478.2556
2006-10-04 13:05:00,61.55,61.58,61.5,61.5,23852.547885796896,34.4474,34.4642,34.4194,34.4194,23852.5479
2006-10-04 13:10:00,61.5,61.63,61.47,61.63,39031.441994940375,34.4194,34.4921,34.4026,34.4921,39031.442
2006-10-04 13:15:00,61.6,61.63,61.56,61.56,26984.70063847729,34.4753,34.4921,34.453,34.453,26984.7006
2006-10-04 13:20:00,61.57,61.6,61.46,61.48,28068.907360558973,34.4586,34.4753,34.397,34.4082,28068.9074
2006-10-04 13:25:00,61.48,61.59,61.44,61.59,48668.83508011083,34.4082,34.4698,34.3858,34.4698,48668.8351
2006-10-04 13:30:00,61.62,61.81,61.62,61.71,43488.73629683171,34.4865,34.5929,34.4865,34.5369,43488.7363
2006-10-04 13:35:00,61.72,61.77,61.71,61.76,31321.527526804,34.5425,34.5705,34.5369,34.5649,31321.5275
2006-10-04 13:40:00,61.77,61.78,61.65,61.66,42284.0621611854,34.5705,34.5761,34.5033,34.5089,42284.0622
2006-10-04 13:45:00,61.65,61.68,61.55,61.56,43368.26888326708,34.5033,34.5201,34.4474,34.453,43368.2689
2006-10-04 13:50:00,61.59,61.68,61.58,61.68,46861.82387664137,34.4698,34.5201,34.4642,34.5201,46861.8239
2006-10-04 13:55:00,61.68,61.8,61.68,61.79,70834.8391760029,34.5201,34.5873,34.5201,34.5817,70834.8392
2006-10-04 14:00:00,61.79,61.79,61.68,61.7,45898.08456812433,34.5817,34.5817,34.5201,34.5313,45898.0846
2006-10-04 14:05:00,61.68,61.75,61.6,61.75,49632.57438862788,34.5201,34.5593,34.4753,34.5593,49632.5744
2006-10-04 14:10:00,61.73,61.8,61.71,61.78,38429.104927117216,34.5481,34.5873,34.5369,34.5761,38429.1049
2006-10-04 14:15:00,61.79,61.87,61.77,61.82,67220.81676906398,34.5817,34.6265,34.5705,34.5985,67220.8168
2006-10-04 14:20:00,61.81,61.83,61.76,61.78,40958.92061197446,34.5929,34.6041,34.5649,34.5761,40958.9206
2006-10-04 14:25:00,61.78,61.84,61.73,61.73,60354.17419588002,34.5761,34.6097,34.5481,34.5481,60354.1742
2006-10-04 14:30:00,61.73,61.8,61.72,61.8,31080.59269967474,34.5481,34.5873,34.5425,34.5873,31080.5927
2006-10-04 14:35:00,61.8,61.85,61.77,61.78,83604.38501385377,34.5873,34.6153,34.5705,34.5761,83604.385
2006-10-04 14:40:00,61.78,61.83,61.74,61.75,50475.8462835803,34.5761,34.6041,34.5537,34.5593,50475.8463
2006-10-04 14:45:00,61.74,61.78,61.68,61.78,63606.79436212505,34.5537,34.5761,34.5201,34.5761,63606.7944
2006-10-04 14:50:00,61.78,61.78,61.73,61.78,45536.68232743043,34.5761,34.5761,34.5481,34.5761,45536.6823
2006-10-04 14:55:00,61.78,61.82,61.73,61.81,45536.68232743043,34.5761,34.5985,34.5481,34.5929,45536.6823
2006-10-04 15:00:00,61.81,61.86,61.79,61.82,63365.85953499579,34.5929,34.6209,34.5817,34.5985,63365.8595
2006-10-04 15:05:00,61.82,61.83,61.74,61.79,48548.367666546204,34.5985,34.6041,34.5537,34.5817,48548.3677
2006-10-04 15:10:00,61.78,61.84,61.78,61.83,59872.304541621495,34.5761,34.6097,34.5761,34.6041,59872.3045
2006-10-04 15:15:00,61.83,61.88,61.81,61.86,55415.01023973016,34.6041,34.6321,34.5929,34.6209,55415.0102
2006-10-04 15:20:00,61.86,61.88,61.83,61.83,98180.94205517408,34.6209,34.6321,34.6041,34.6041,98180.9421
2006-10-04 15:25:00,61.84,61.86,61.77,61.77,74689.79641007108,34.6097,34.6209,34.5705,34.5705,74689.7964
2006-10-04 15:30:00,61.78,61.81,61.76,61.8,60836.04385013854,34.5761,34.5929,34.5649,34.5873,60836.0439
2006-10-04 15:35:00,61.8,61.89,61.8,61.86,97578.60498735092,34.5873,34.6377,34.5873,34.6209,97578.605
2006-10-04 15:40:00,61.87,61.95,61.87,61.93,91314.29948199014,34.6265,34.6712,34.6265,34.66,91314.2995
2006-10-04 15:45:00,61.94,61.98,61.93,61.98,107336.46548608605,34.6656,34.688,34.66,34.688,107336.4655
2006-10-04 15:50:00,61.98,61.99,61.87,61.93,146970.24454884956,34.688,34.6936,34.6265,34.66,146970.2445
2006-10-04 15:55:00,61.92,61.93,61.86,61.88,153355.01746777495,34.6544,34.66,34.6209,34.6321,153355.0175
2006-10-05 09:30:00,61.72,61.76,61.63,61.63,85772.79845801712,34.5425,34.5649,34.4921,34.4921,85772.7985
2006-10-05 09:35:00,61.65,61.78,61.63,61.78,109504.87893024938,34.5033,34.5761,34.4921,34.5761,109504.8789
2006-10-05 09:40:00,61.78,61.82,61.59,61.65,52403.32490061439,34.5761,34.5985,34.4698,34.5033,52403.3249
2006-10-05 09:45:00,61.66,61.67,61.44,61.47,85531.86363088785,34.5089,34.5145,34.3858,34.4026,85531.8636
2006-10-05 09:50:00,61.47,61.49,61.31,61.39,69268.7627996627,34.4026,34.4138,34.313,34.3578,69268.7628
2006-10-05 09:55:00,61.39,61.6,61.38,61.59,73485.12227442478,34.3578,34.4753,34.3522,34.4698,73485.1223
2006-10-05 10:00:00,61.58,61.6,61.37,61.39,63847.72918925432,34.4642,34.4753,34.3466,34.3578,63847.7292
2006-10-05 10:05:00,61.4,61.53,61.4,61.48,33971.81062522588,34.3634,34.4362,34.3634,34.4082,33971.8106
2006-10-05 10:10:00,61.46,61.49,61.36,61.36,37947.2352728587,34.397,34.4138,34.341,34.341,37947.2353
2006-10-05 10:15:00,61.36,61.39,61.29,61.3,50837.24852427419,34.341,34.3578,34.3019,34.3075,50837.2485
2006-10-05 10:20:00,61.32,61.44,61.31,61.44,23370.67823153837,34.3186,34.3858,34.313,34.3858,23370.6782
2006-10-05 10:25:00,61.44,61.59,61.42,61.57,40477.05095771594,34.3858,34.4698,34.3746,34.4586,40477.051
2006-10-05 10:30:00,61.57,61.57,61.47,61.49,44813.87784604265,34.4586,34.4586,34.4026,34.4138,44813.8778
2006-10-05 10:35:00,61.49,61.52,61.44,61.51,29514.51632333454,34.4138,34.4306,34.3858,34.425,29514.5163
2006-10-05 10:40:00,61.49,61.53,61.38,61.4,33369.47355740273,34.4138,34.4362,34.3522,34.3634,33369.4736
2006-10-05 10:45:00,61.39,61.54,61.39,61.54,20358.9928924226,34.3578,34.4418,34.3578,34.4418,20358.9929
2006-10-05 10:50:00,61.54,61.54,61.47,61.48,28309.842187688235,34.4418,34.4418,34.4026,34.4082,28309.8422
2006-10-05 10:55:00,61.46,61.59,61.44,61.52,39754.24647632816,34.397,34.4698,34.3858,34.4306,39754.2465
2006-10-05 11:00:00,61.52,61.52,61.45,61.49,34815.08252017829,34.4306,34.4306,34.3914,34.4138,34815.0825
2006-10-05 11:05:00,61.5,61.53,61.47,61.51,38549.57234068185,34.4194,34.4362,34.4026,34.425,38549.5723
2006-10-05 11:10:00,61.53,61.58,61.47,61.49,48307.43283941694,34.4362,34.4642,34.4026,34.4138,48307.4328
2006-10-05 11:15:00,61.49,61.54,61.48,61.49,53969.40127695459,34.4138,34.4418,34.4082,34.4138,53969.4013
2006-10-05 11:20:00,61.49,61.53,61.49,61.51,95771.59378388149,34.4138,34.4362,34.4138,34.425,95771.5938
2006-10-05 11:25:00,61.51,61.59,61.49,61.59,38549.57234068185,34.425,34.4698,34.4138,34.4698,38549.5723
2006-10-05 11:30:00,61.61,61.7,61.6,61.7,36863.02855077702,34.4809,34.5313,34.4753,34.5313,36863.0286
2006-10-05 11:35:00,61.69,61.79,61.69,61.73,40236.11613058668,34.5257,34.5817,34.5257,34.5481,40236.1161
2006-10-05 11:40:00,61.73,61.84,61.72,61.83,64329.59884351284,34.5481,34.6097,34.5425,34.6041,64329.5988
2006-10-05 11:45:00,61.83,61.93,61.73,61.78,116732.92374412724,34.6041,34.66,34.5481,34.5761,116732.9237
2006-10-05 11:50:00,61.77,61.85,61.73,61.73,26984.70063847729,34.5705,34.6153,34.5481,34.5481,26984.7006
2006-10-05 11:55:00,61.73,61.74,61.68,61.68,26261.89615708951,34.5481,34.5537,34.5201,34.5201,26261.8962
2006-10-05 12:00:00,61.68,61.73,61.65,61.71,16744.97048548368,34.5201,34.5481,34.5033,34.5369,16744.9705
2006-10-05 12:05:00,61.7,61.71,61.65,61.7,10360.197566558249,34.5313,34.5369,34.5033,34.5313,10360.1976
2006-10-05 12:10:00,61.69,61.78,61.69,61.77,19877.12323816408,34.5257,34.5761,34.5257,34.5705,19877.1232
2006-10-05 12:15:00,61.77,61.8,61.75,61.79,23129.74340440911,34.5705,34.5873,34.5593,34.5817,23129.7434
2006-10-05 12:20:00,61.8,61.83,61.71,61.72,44332.00819178412,34.5873,34.6041,34.5369,34.5425,44332.0082
2006-10-05 12:25:00,61.72,61.78,61.7,61.76,32285.26683532105,34.5425,34.5761,34.5313,34.5649,32285.2668
2006-10-05 12:30:00,61.75,61.75,61.68,61.69,40477.05095771594,34.5593,34.5593,34.5201,34.5257,40477.051
2006-10-05 12:35:00,61.69,61.7,61.59,61.59,28791.711841946755,34.5257,34.5313,34.4698,34.4698,28791.7118
2006-10-05 12:40:00,61.59,61.7,61.59,61.7,34935.54993374293,34.4698,34.5313,34.4698,34.5313,34935.5499
2006-10-05 12:45:00,61.7,61.74,61.63,61.67,22406.938923021324,34.5313,34.5537,34.4921,34.5145,22406.9389
2006-10-05 12:50:00,61.66,61.67,61.64,61.66,25418.62426213709,34.5089,34.5145,34.4977,34.5089,25418.6243
2006-10-05 12:55:00,61.67,61.73,61.67,61.73,12528.6110107216,34.5145,34.5481,34.5145,34.5481,12528.611
2006-10-05 13:00:00,61.69,61.89,61.69,61.86,28912.179255511383,34.5257,34.6377,34.5257,34.6209,28912.1793
2006-10-05 13:05:00,61.86,61.88,61.78,61.78,17588.242380436095,34.6209,34.6321,34.5761,34.5761,17588.2424
2006-10-05 13:10:00,61.79,61.88,61.78,61.87,18672.44910251777,34.5817,34.6321,34.5761,34.6265,18672.4491
2006-10-05 13:15:00,61.86,61.93,61.85,61.93,24454.884953620047,34.6209,34.66,34.6153,34.66,24454.885
2006-10-05 13:20:00,61.93,61.93,61.86,61.87,12528.6110107216,34.66,34.66,34.6209,34.6265,12528.611
2006-10-05 13:25:00,61.87,61.88,61.82,61.84,16263.100831225156,34.6265,34.6321,34.5985,34.6097,16263.1008
2006-10-05 13:30:00,61.82,61.82,61.72,61.73,18672.44910251777,34.5985,34.5985,34.5425,34.5481,18672.4491
2006-10-05 13:35:00,61.71,61.75,61.69,61.69,28671.244428382124,34.5369,34.5593,34.5257,34.5257,28671.2444
2006-10-05 13:40:00,61.7,61.79,61.7,61.79,15540.29634983737,34.5313,34.5817,34.5313,34.5817,15540.2963
2006-10-05 13:45:00,61.81,61.87,61.78,61.85,36622.09372364776,34.5929,34.6265,34.5761,34.6153,36622.0937
2006-10-05 13:50:00,61.85,61.85,61.76,61.8,25418.62426213709,34.6153,34.6153,34.5649,34.5873,25418.6243
2006-10-05 13:55:00,61.8,61.83,61.7,61.7,21081.797373810383,34.5873,34.6041,34.5313,34.5313,21081.7974
2006-10-05 14:00:00,61.69,61.74,61.67,61.73,28550.777014817493,34.5257,34.5537,34.5145,34.5481,28550.777
2006-10-05 14:05:00,61.71,61.82,61.69,61.82,19033.851343211663,34.5369,34.5985,34.5257,34.5985,19033.8513
2006-10-05 14:10:00,61.82,61.88,61.79,61.81,23732.080472232265,34.5985,34.6321,34.5817,34.5929,23732.0805
2006-10-05 14:15:00,61.81,61.89,61.8,61.88,47223.22611733527,34.5929,34.6377,34.5873,34.6321,47223.2261
2006-10-05 14:20:00,61.86,61.89,61.78,61.83,44211.540778219496,34.6209,34.6377,34.5761,34.6041,44211.5408
2006-10-05 14:25:00,61.84,61.93,61.83,61.86,23852.547885796896,34.6097,34.66,34.6041,34.6209,23852.5479
2006-10-05 14:30:00,61.86,61.93,61.85,61.88,34574.14769304903,34.6209,34.66,34.6153,34.6321,34574.1477
2006-10-05 14:35:00,61.88,61.89,61.82,61.84,17829.177207565357,34.6321,34.6377,34.5985,34.6097,17829.1772
2006-10-05 14:40:00,61.83,61.88,61.8,61.8,21804.60185519817,34.6041,34.6321,34.5873,34.5873,21804.6019
2006-10-05 14:45:00,61.8,61.83,61.78,61.83,23852.547885796896,34.5873,34.6041,34.5761,34.6041,23852.5479
2006-10-05 14:50:00,61.83,61.84,61.76,61.76,31080.59269967474,34.6041,34.6097,34.5649,34.5649,31080.5927
2006-10-05 14:55:00,61.77,61.86,61.77,61.86,16142.633417660523,34.5705,34.6209,34.5705,34.6209,16142.6334
2006-10-05 15:00:00,61.84,61.85,61.76,61.83,46861.82387664137,34.6097,34.6153,34.5649,34.6041,46861.8239
2006-10-05 15:05:00,61.81,61.93,61.81,61.88,38790.50716781111,34.5929,34.66,34.5929,34.6321,38790.5072
2006-10-05 15:10:00,61.88,61.98,61.88,61.98,37224.43079147091,34.6321,34.688,34.6321,34.688,37224.4308
2006-10-05 15:15:00,61.98,62.01,61.96,61.96,61920.25057222022,34.688,34.7048,34.6768,34.6768,61920.2506
2006-10-05 15:20:00,61.94,61.94,61.83,61.84,47464.16094446453,34.6656,34.6656,34.6041,34.6097,47464.1609
2006-10-05 15:25:00,61.85,62.0,61.85,61.99,44813.87784604265,34.6153,34.6992,34.6153,34.6936,44813.8778
2006-10-05 15:30:00,61.99,62.02,61.92,61.94,70352.96952174438,34.6936,34.7104,34.6544,34.6656,70352.9695
2006-10-05 15:35:00,61.93,61.96,61.9,61.92,51560.053005661975,34.66,34.6768,34.6432,34.6544,51560.053
2006-10-05 15:40:00,61.92,61.99,61.92,61.98,39392.84423563426,34.6544,34.6936,34.6544,34.688,39392.8442
2006-10-05 15:45:00,61.98,62.05,61.98,62.05,50957.71593783882,34.688,34.7272,34.688,34.7272,50957.7159
2006-10-05 15:50:00,62.05,62.05,61.97,61.98,55896.87989398869,34.7272,34.7272,34.6824,34.688,55896.8799
2006-10-05 15:55:00,61.98,61.99,61.93,61.94,79147.09071196242,34.688,34.6936,34.66,34.6656,79147.0907
2006-10-06 09:30:00,61.63,61.67,61.6,61.61,69871.09986748586,34.4921,34.5145,34.4753,34.4809,69871.0999
2006-10-06 09:35:00,61.62,61.65,61.3,61.48,85893.26587158175,34.4865,34.5033,34.3075,34.4082,85893.2659
2006-10-06 09:40:00,61.5,61.62,61.44,61.54,58908.565233104455,34.4194,34.4865,34.3858,34.4418,58908.5652
2006-10-06 09:45:00,61.49,61.54,61.34,61.54,70593.90434887364,34.4138,34.4418,34.3298,34.4418,70593.9043
2006-10-06 09:50:00,61.52,61.56,61.41,61.48,58306.228165281296,34.4306,34.453,34.369,34.4082,58306.2282
2006-10-06 09:55:00,61.44,61.47,61.3,61.39,65172.87073846525,34.3858,34.4026,34.3075,34.3578,65172.8707
2006-10-06 10:00:00,61.39,61.44,61.3,61.37,47343.693530899895,34.3578,34.3858,34.3075,34.3466,47343.6935
2006-10-06 10:05:00,61.38,61.49,61.34,61.47,47223.22611733527,34.3522,34.4138,34.3298,34.4026,47223.2261
2006-10-06 10:10:00,61.45,61.6,61.42,61.53,50957.71593783882,34.3914,34.4753,34.3746,34.4362,50957.7159
2006-10-06 10:15:00,61.61,61.61,61.29,61.39,66618.47970124082,34.4809,34.4809,34.3019,34.3578,66618.4797
2006-10-06 10:20:00,61.39,61.41,61.29,61.34,54812.67317190701,34.3578,34.369,34.3019,34.3298,54812.6732
2006-10-06 10:25:00,61.34,61.48,61.34,61.44,49993.976629321776,34.3298,34.4082,34.3298,34.3858,49993.9766
2006-10-06 10:30:00,61.47,61.48,61.44,61.46,44211.540778219496,34.4026,34.4082,34.3858,34.397,44211.5408
2006-10-06 10:35:00,61.45,61.52,61.45,61.52,103963.37790627636,34.3914,34.4306,34.3914,34.4306,103963.3779
2006-10-06 10:40:00,61.52,61.59,61.51,61.56,31803.397181062526,34.4306,34.4698,34.425,34.453,31803.3972
2006-10-06 10:45:00,61.58,61.73,61.57,61.69,39874.71388989279,34.4642,34.5481,34.4586,34.5257,39874.7139
2006-10-06 10:50:00,61.69,61.72,61.65,61.69,54330.803517648485,34.5257,34.5425,34.5033,34.5257,54330.8035
2006-10-06 10:55:00,61.68,61.82,61.68,61.78,58667.63040597519,34.5201,34.5985,34.5201,34.5761,58667.6304
2006-10-06 11:00:00,61.77,61.84,61.73,61.82,68666.42573183954,34.5705,34.6097,34.5481,34.5985,68666.4257
2006-10-06 11:05:00,61.83,61.83,61.65,61.66,68184.55607758102,34.6041,34.6041,34.5033,34.5089,68184.5561
2006-10-06 11:10:00,61.66,61.68,61.56,61.59,56137.814721117946,34.5089,34.5201,34.453,34.4698,56137.8147
2006-10-06 11:15:00,61.59,61.75,61.59,61.75,42284.0621611854,34.4698,34.5593,34.4698,34.5593,42284.0622
2006-10-06 11:20:00,61.75,61.81,61.71,61.75,30237.320804722327,34.5593,34.5929,34.5369,34.5593,30237.3208
2006-10-06 11:25:00,61.74,61.83,61.7,61.82,22768.341163715217,34.5537,34.6041,34.5313,34.5985,22768.3412
2006-10-06 11:30:00,61.83,61.84,61.76,61.78,30960.12528611011,34.6041,34.6097,34.5649,34.5761,30960.1253
2006-10-06 11:35:00,61.83,61.84,61.73,61.73,30839.65787254548,34.6041,34.6097,34.5481,34.5481,30839.6579
2006-10-06 11:40:00,61.73,61.78,61.71,61.73,24334.417540055416,34.5481,34.5761,34.5369,34.5481,24334.4175
2006-10-06 11:45:00,61.72,61.74,61.56,61.56,21443.19961450428,34.5425,34.5537,34.453,34.453,21443.1996
2006-10-06 11:50:00,61.55,61.59,61.5,61.55,27948.439946994346,34.4474,34.4698,34.4194,34.4474,27948.4399
2006-10-06 11:55:00,61.55,61.65,61.54,61.65,21925.069268762803,34.4474,34.5033,34.4418,34.5033,21925.0693
2006-10-06 12:00:00,61.64,61.73,61.64,61.7,18190.579448259246,34.4977,34.5481,34.4977,34.5313,18190.5794
2006-10-06 12:05:00,61.72,61.72,61.53,61.53,34333.21286591977,34.5425,34.5425,34.4362,34.4362,34333.2129
2006-10-06 12:10:00,61.53,61.65,61.53,61.62,15660.763763402,34.4362,34.5033,34.4362,34.4865,15660.7638
2006-10-06 12:15:00,61.63,61.67,61.55,61.59,36863.02855077702,34.4921,34.5145,34.4474,34.4698,36863.0286
2006-10-06 12:20:00,61.59,61.64,61.57,61.63,21804.60185519817,34.4698,34.4977,34.4586,34.4921,21804.6019
2006-10-06 12:25:00,61.63,61.65,61.59,61.63,22045.536682327434,34.4921,34.5033,34.4698,34.4921,22045.5367
2006-10-06 12:30:00,61.62,61.65,61.53,61.55,33249.006143838094,34.4865,34.5033,34.4362,34.4474,33249.0061
2006-10-06 12:35:00,61.53,61.54,61.47,61.51,45175.280086736544,34.4362,34.4418,34.4026,34.425,45175.2801
2006-10-06 12:40:00,61.51,61.56,61.44,61.46,19756.65582459945,34.425,34.453,34.3858,34.397,19756.6558
2006-10-06 12:45:00,61.47,61.61,61.47,61.58,24334.417540055416,34.4026,34.4809,34.4026,34.4642,24334.4175
2006-10-06 12:50:00,61.57,61.62,61.57,61.61,12167.208770027708,34.4586,34.4865,34.4586,34.4809,12167.2088
2006-10-06 12:55:00,61.61,61.65,61.58,61.63,18311.04686182388,34.4809,34.5033,34.4642,34.4921,18311.0469
2006-10-06 13:00:00,61.63,61.63,61.5,61.51,10239.730152993616,34.4921,34.4921,34.4194,34.425,10239.7302
2006-10-06 13:05:00,61.52,61.57,61.51,61.55,53246.5967955668,34.4306,34.4586,34.425,34.4474,53246.5968
2006-10-06 13:10:00,61.52,61.61,61.51,61.61,49753.041802192514,34.4306,34.4809,34.425,34.4809,49753.0418
2006-10-06 13:15:00,61.62,61.71,61.6,61.67,21684.13444163354,34.4865,34.5369,34.4753,34.5145,21684.1344
2006-10-06 13:20:00,61.69,61.69,61.66,61.68,9516.925671605832,34.5257,34.5257,34.5089,34.5201,9516.9257
2006-10-06 13:25:00,61.67,61.67,61.54,61.63,26382.36357065414,34.5145,34.5145,34.4418,34.4921,26382.3636
2006-10-06 13:30:00,61.63,61.65,61.59,61.6,13492.350319238649,34.4921,34.5033,34.4698,34.4753,13492.3503
2006-10-06 13:35:00,61.59,61.59,61.56,61.56,10239.730152993616,34.4698,34.4698,34.453,34.453,10239.7302
2006-10-06 13:40:00,61.56,61.61,61.52,61.61,16142.633417660523,34.453,34.4809,34.4306,34.4809,16142.6334
2006-10-06 13:45:00,61.63,61.65,61.58,61.62,19877.12323816408,34.4921,34.5033,34.4642,34.4865,19877.1232
2006-10-06 13:50:00,61.63,61.66,61.59,61.6,19033.851343211663,34.4921,34.5089,34.4698,34.4753,19033.8513
2006-10-06 13:55:00,61.61,61.63,61.59,61.63,24093.48271292616,34.4809,34.4921,34.4698,34.4921,24093.4827
2006-10-06 14:00:00,61.61,61.67,61.56,61.59,29996.385977593065,34.4809,34.5145,34.453,34.4698,29996.386
2006-10-06 14:05:00,61.59,61.63,61.59,61.62,33730.87579809662,34.4698,34.4921,34.4698,34.4865,33730.8758
2006-10-06 14:10:00,61.63,61.76,61.6,61.67,35778.82182869534,34.4921,34.5649,34.4753,34.5145,35778.8218
2006-10-06 14:15:00,61.66,61.72,61.66,61.7,13371.882905674016,34.5089,34.5425,34.5089,34.5313,13371.8829
2006-10-06 14:20:00,61.71,61.71,61.65,61.69,15660.763763402,34.5369,34.5369,34.5033,34.5257,15660.7638
2006-10-06 14:25:00,61.7,61.76,61.69,61.71,19274.786170340925,34.5313,34.5649,34.5257,34.5369,19274.7862
2006-10-06 14:30:00,61.71,61.75,61.67,61.75,32405.73424888568,34.5369,34.5593,34.5145,34.5593,32405.7342
2006-10-06 14:35:00,61.75,61.79,61.72,61.75,27346.102879171187,34.5593,34.5817,34.5425,34.5593,27346.1029
2006-10-06 14:40:00,61.75,61.83,61.75,61.77,34574.14769304903,34.5593,34.6041,34.5593,34.5705,34574.1477
2006-10-06 14:45:00,61.76,61.78,61.71,61.71,24575.35236718468,34.5649,34.5761,34.5369,34.5369,24575.3524
2006-10-06 14:50:00,61.73,61.78,61.73,61.78,19515.720997470187,34.5481,34.5761,34.5481,34.5761,19515.721
2006-10-06 14:55:00,61.76,61.78,61.65,61.67,29153.114082640648,34.5649,34.5761,34.5033,34.5145,29153.1141
2006-10-06 15:00:00,61.65,61.72,61.63,61.71,58547.16299241056,34.5033,34.5425,34.4921,34.5369,58547.163
2006-10-06 15:05:00,61.69,61.71,61.63,61.63,22647.873750150586,34.5257,34.5369,34.4921,34.4921,22647.8738
2006-10-06 15:10:00,61.63,61.67,61.61,61.62,34333.21286591977,34.4921,34.5145,34.4809,34.4865,34333.2129
2006-10-06 15:15:00,61.62,61.72,61.59,61.7,50716.78111070956,34.4865,34.5425,34.4698,34.5313,50716.7811
2006-10-06 15:20:00,61.7,61.73,61.68,61.71,29394.04890976991,34.5313,34.5481,34.5201,34.5369,29394.0489
2006-10-06 15:25:00,61.71,61.71,61.63,61.63,38067.70268642333,34.5369,34.5369,34.4921,34.4921,38067.7027
2006-10-06 15:30:00,61.64,61.71,61.63,61.63,27827.97253342971,34.4977,34.5369,34.4921,34.4921,27827.9725
2006-10-06 15:35:00,61.65,61.67,61.59,61.65,30478.25563185159,34.5033,34.5145,34.4698,34.5033,30478.2556
2006-10-06 15:40:00,61.67,61.68,61.62,61.64,41079.3880255391,34.5145,34.5201,34.4865,34.4977,41079.388
2006-10-06 15:45:00,61.64,61.7,61.63,61.7,22888.808577279848,34.4977,34.5313,34.4921,34.5313,22888.8086
2006-10-06 15:50:00,61.71,61.76,61.63,61.72,54330.803517648485,34.5369,34.5649,34.4921,34.5425,54330.8035
2006-10-06 15:55:00,61.72,61.77,61.68,61.77,84688.59173593544,34.5425,34.5705,34.5201,34.5705,84688.5917
2006-10-09 09:30:00,61.78,61.93,61.76,61.93,78303.81881701,34.5761,34.66,34.5649,34.66,78303.8188
2006-10-09 09:35:00,61.93,62.03,61.85,61.85,72882.78520660162,34.66,34.716,34.6153,34.6153,72882.7852
2006-10-09 09:40:00,61.84,62.0,61.83,61.86,58788.09781953982,34.6097,34.6992,34.6041,34.6209,58788.0978
2006-10-09 09:45:00,61.86,61.89,61.76,61.85,62161.18539934948,34.6209,34.6377,34.5649,34.6153,62161.1854
2006-10-09 09:50:00,61.84,61.88,61.53,61.59,101072.15998072522,34.6097,34.6321,34.4362,34.4698,101072.16
2006-10-09 09:55:00,61.59,61.77,61.57,61.76,76014.93795928202,34.4698,34.5705,34.4586,34.5649,76014.938
2006-10-09 10:00:00,61.77,61.81,61.64,61.7,46861.82387664137,34.5705,34.5929,34.4977,34.5313,46861.8239
2006-10-09 10:05:00,61.72,61.76,61.63,61.63,34815.08252017829,34.5425,34.5649,34.4921,34.4921,34815.0825
2006-10-09 10:10:00,61.66,61.69,61.58,61.68,28791.711841946755,34.5089,34.5257,34.4642,34.5201,28791.7118
2006-10-09 10:15:00,61.66,61.79,61.66,61.79,280327.6713648958,34.5089,34.5817,34.5089,34.5817,280327.6714
2006-10-09 10:20:00,61.79,61.83,61.73,61.75,37103.96337790628,34.5817,34.6041,34.5481,34.5593,37103.9634
2006-10-09 10:25:00,61.73,61.77,61.68,61.68,30839.65787254548,34.5481,34.5705,34.5201,34.5201,30839.6579
2006-10-09 10:30:00,61.7,61.74,61.7,61.73,53005.66196843754,34.5313,34.5537,34.5313,34.5481,53005.662
2006-10-09 10:35:00,61.73,61.8,61.72,61.8,30478.25563185159,34.5481,34.5873,34.5425,34.5873,30478.2556
2006-10-09 10:40:00,61.8,61.83,61.78,61.83,29514.51632333454,34.5873,34.6041,34.5761,34.6041,29514.5163
2006-10-09 10:45:00,61.82,61.88,61.82,61.87,20961.32996024576,34.5985,34.6321,34.5985,34.6265,20961.33
2006-10-09 10:50:00,61.87,61.96,61.81,61.94,53969.40127695459,34.6265,34.6768,34.5929,34.6656,53969.4013
2006-10-09 10:55:00,61.94,61.99,61.91,61.97,39392.84423563426,34.6656,34.6936,34.6488,34.6824,39392.8442
2006-10-09 11:00:00,61.96,61.96,61.9,61.95,36260.691482953865,34.6768,34.6768,34.6432,34.6712,36260.6915
2006-10-09 11:05:00,61.94,61.97,61.86,61.94,30719.190458980847,34.6656,34.6824,34.6209,34.6656,30719.1905
2006-10-09 11:10:00,61.94,61.94,61.84,61.87,31562.462353933264,34.6656,34.6656,34.6097,34.6265,31562.4624
2006-10-09 11:15:00,61.86,61.94,61.86,61.92,29634.98373689917,34.6209,34.6656,34.6209,34.6544,29634.9837
2006-10-09 11:20:00,61.91,61.94,61.9,61.93,40236.11613058668,34.6488,34.6656,34.6432,34.66,40236.1161
2006-10-09 11:25:00,61.93,61.99,61.93,61.98,55053.60799903626,34.66,34.6936,34.66,34.688,55053.608
2006-10-09 11:30:00,61.98,61.98,61.93,61.95,34574.14769304903,34.688,34.688,34.66,34.6712,34574.1477
2006-10-09 11:35:00,61.95,61.95,61.93,61.93,33971.81062522588,34.6712,34.6712,34.66,34.66,33971.8106
2006-10-09 11:40:00,61.93,61.95,61.93,61.93,21925.069268762803,34.66,34.6712,34.66,34.66,21925.0693
2006-10-09 11:45:00,61.95,61.98,61.94,61.96,36140.22406938923,34.6712,34.688,34.6656,34.6768,36140.2241
2006-10-09 11:50:00,61.94,61.96,61.93,61.94,42163.59474762077,34.6656,34.6768,34.66,34.6656,42163.5947
2006-10-09 11:55:00,61.94,61.96,61.89,61.94,64329.59884351284,34.6656,34.6768,34.6377,34.6656,64329.5988
2006-10-09 12:00:00,61.95,62.0,61.95,61.98,15781.231176966632,34.6712,34.6992,34.6712,34.688,15781.2312
2006-10-09 12:05:00,61.98,62.07,61.98,62.06,21925.069268762803,34.688,34.7384,34.688,34.7328,21925.0693
2006-10-09 12:10:00,62.06,62.07,62.03,62.04,39754.24647632816,34.7328,34.7384,34.716,34.7216,39754.2465
2006-10-09 12:15:00,62.04,62.06,62.01,62.01,60233.70678231539,34.7216,34.7328,34.7048,34.7048,60233.7068
2006-10-09 12:20:00,62.01,62.03,61.97,62.03,33249.006143838094,34.7048,34.716,34.6824,34.716,33249.0061
2006-10-09 12:25:00,62.03,62.05,61.98,62.02,27466.57029273581,34.716,34.7272,34.688,34.7104,27466.5703
2006-10-09 12:30:00,62.02,62.12,62.02,62.1,14094.687387061802,34.7104,34.7664,34.7104,34.7552,14094.6874
2006-10-09 12:35:00,62.12,62.15,62.07,62.15,23009.27599084448,34.7664,34.7832,34.7384,34.7832,23009.276
2006-10-09 12:40:00,62.14,62.17,62.13,62.17,23250.21081797374,34.7776,34.7944,34.772,34.7944,23250.2108
2006-10-09 12:45:00,62.17,62.22,62.17,62.22,28791.711841946755,34.7944,34.8223,34.7944,34.8223,28791.7118
2006-10-09 12:50:00,62.22,62.23,62.19,62.19,27707.50511986508,34.8223,34.8279,34.8056,34.8056,27707.5051
2006-10-09 12:55:00,62.19,62.19,62.14,62.14,32164.79942175642,34.8056,34.8056,34.7776,34.7776,32164.7994
2006-10-09 13:00:00,62.16,62.17,62.05,62.05,19877.12323816408,34.7888,34.7944,34.7272,34.7272,19877.1232
2006-10-09 13:05:00,62.05,62.12,62.03,62.03,33730.87579809662,34.7272,34.7664,34.716,34.716,33730.8758
2006-10-09 13:10:00,62.01,62.13,62.01,62.09,34453.680279484404,34.7048,34.772,34.7048,34.7496,34453.6803
2006-10-09 13:15:00,62.09,62.12,62.05,62.11,15660.763763402,34.7496,34.7664,34.7272,34.7608,15660.7638
2006-10-09 13:20:00,62.12,62.12,62.03,62.05,23009.27599084448,34.7664,34.7664,34.716,34.7272,23009.276
2006-10-09 13:25:00,62.06,62.14,62.05,62.12,23370.67823153837,34.7328,34.7776,34.7272,34.7664,23370.6782
2006-10-09 13:30:00,62.12,62.16,62.11,62.16,12287.67618359234,34.7664,34.7888,34.7608,34.7888,12287.6762
2006-10-09 13:35:00,62.16,62.16,62.12,62.12,18913.383929647032,34.7888,34.7888,34.7664,34.7664,18913.3839
2006-10-09 13:40:00,62.13,62.14,62.1,62.12,14215.154800626431,34.772,34.7776,34.7552,34.7664,14215.1548
2006-10-09 13:45:00,62.12,62.12,62.07,62.09,23491.145645103003,34.7664,34.7664,34.7384,34.7496,23491.1456
2006-10-09 13:50:00,62.09,62.14,62.07,62.14,19395.25358390556,34.7496,34.7776,34.7384,34.7776,19395.2536
2006-10-09 13:55:00,62.13,62.14,61.99,61.99,34333.21286591977,34.772,34.7776,34.6936,34.6936,34333.2129
2006-10-09 14:00:00,61.99,62.12,61.99,62.12,28550.777014817493,34.6936,34.7664,34.6936,34.7664,28550.777
2006-10-09 14:05:00,62.12,62.15,62.11,62.13,21322.73220093965,34.7664,34.7832,34.7608,34.772,21322.7322
2006-10-09 14:10:00,62.13,62.22,62.12,62.12,22286.471509456693,34.772,34.8223,34.7664,34.7664,22286.4715
2006-10-09 14:15:00,62.15,62.2,62.13,62.18,21081.797373810383,34.7832,34.8111,34.772,34.8,21081.7974
2006-10-09 14:20:00,62.19,62.22,62.17,62.22,18190.579448259246,34.8056,34.8223,34.7944,34.8223,18190.5794
2006-10-09 14:25:00,62.21,62.24,62.15,62.22,39151.909408505,34.8167,34.8335,34.7832,34.8223,39151.9094
2006-10-09 14:30:00,62.22,62.22,62.18,62.22,21322.73220093965,34.8223,34.8223,34.8,34.8223,21322.7322
2006-10-09 14:35:00,62.22,62.23,62.18,62.21,37826.76785929407,34.8223,34.8279,34.8,34.8167,37826.7679
2006-10-09 14:40:00,62.21,62.24,62.19,62.21,31321.527526804,34.8167,34.8335,34.8056,34.8167,31321.5275
2006-10-09 14:45:00,62.21,62.22,62.2,62.21,40838.45319840984,34.8167,34.8223,34.8111,34.8167,40838.4532
2006-10-09 14:50:00,62.2,62.22,62.16,62.22,56017.34730755331,34.8111,34.8223,34.7888,34.8223,56017.3473
2006-10-09 14:55:00,62.22,62.25,62.21,62.23,47946.03059872305,34.8223,34.8391,34.8167,34.8279,47946.0306
2006-10-09 15:00:00,62.23,62.24,62.18,62.19,29153.114082640648,34.8279,34.8335,34.8,34.8056,29153.1141
2006-10-09 15:05:00,62.19,62.19,62.09,62.12,52523.79231417902,34.8056,34.8056,34.7496,34.7664,52523.7923
2006-10-09 15:10:00,62.12,62.22,62.12,62.22,82520.17829177208,34.7664,34.8223,34.7664,34.8223,82520.1783
2006-10-09 15:15:00,62.22,62.22,62.19,62.19,75292.13347789424,34.8223,34.8223,34.8056,34.8056,75292.1335
2006-10-09 15:20:00,62.19,62.22,62.17,62.17,38188.170099987954,34.8056,34.8223,34.7944,34.7944,38188.1701
2006-10-09 15:25:00,62.18,62.22,62.18,62.2,47464.16094446453,34.8,34.8223,34.8,34.8111,47464.1609
2006-10-09 15:30:00,62.2,62.24,62.18,62.21,41922.65992049151,34.8111,34.8335,34.8,34.8167,41922.6599
2006-10-09 15:35:00,62.21,62.24,62.21,62.22,37344.89820503554,34.8167,34.8335,34.8167,34.8223,37344.8982
2006-10-09 15:40:00,62.22,62.25,62.21,62.22,47464.16094446453,34.8223,34.8391,34.8167,34.8223,47464.1609
2006-10-09 15:45:00,62.22,62.23,62.18,62.22,67943.62125045176,34.8223,34.8279,34.8,34.8223,67943.6213
2006-10-09 15:50:00,62.22,62.25,62.21,62.21,64691.00108420673,34.8223,34.8391,34.8167,34.8167,64691.0011
2006-10-09 15:55:00,62.21,62.23,62.15,62.22,91916.63654981328,34.8167,34.8279,34.7832,34.8223,91916.6365
2006-10-10 09:30:00,62.26,62.26,62.21,62.25,108782.0744488616,34.8447,34.8447,34.8167,34.8391,108782.0744
2006-10-10 09:35:00,62.24,62.34,62.24,62.32,599686.784724732,34.8335,34.8895,34.8335,34.8783,599686.7847
2006-10-10 09:40:00,62.32,62.49,62.21,62.45,278279.7253342971,34.8783,34.9735,34.8167,34.9511,278279.7253
2006-10-10 09:45:00,62.42,62.66,62.41,62.61,156246.23539332612,34.9343,35.0686,34.9287,35.0406,156246.2354
2006-10-10 09:50:00,62.61,62.61,62.45,62.59,68907.36055896881,35.0406,35.0406,34.9511,35.0294,68907.3606
2006-10-10 09:55:00,62.58,62.63,62.46,62.54,69991.56728105048,35.0238,35.0518,34.9567,35.0014,69991.5673
2006-10-10 10:00:00,62.53,62.76,62.52,62.68,103601.97566558247,34.9958,35.1246,34.9902,35.0798,103601.9757
2006-10-10 10:05:00,62.69,62.76,62.59,62.73,103963.37790627636,35.0854,35.1246,35.0294,35.1078,103963.3779
2006-10-10 10:10:00,62.74,62.85,62.7,62.7,81676.90639681967,35.1134,35.1749,35.091,35.091,81676.9064
2006-10-10 10:15:00,62.67,62.77,62.56,62.74,105408.98686905194,35.0742,35.1302,35.0126,35.1134,105408.9869
2006-10-10 10:20:00,62.73,62.74,62.59,62.61,64088.66401638358,35.1078,35.1134,35.0294,35.0406,64088.664
2006-10-10 10:25:00,62.61,62.63,62.52,62.54,51319.11817853271,35.0406,35.0518,34.9902,35.0014,51319.1182
2006-10-10 10:30:00,62.55,62.67,62.55,62.58,68184.55607758102,35.007,35.0742,35.007,35.0238,68184.5561
2006-10-10 10:35:00,62.55,62.59,62.46,62.57,93603.18033971812,35.007,35.0294,34.9567,35.0182,93603.1803
2006-10-10 10:40:00,62.56,62.67,62.54,62.66,117696.66305264428,35.0126,35.0742,35.0014,35.0686,117696.6631
2006-10-10 10:45:00,62.66,62.67,62.63,62.63,65775.20780628841,35.0686,35.0742,35.0518,35.0518,65775.2078
2006-10-10 10:50:00,62.64,62.72,62.61,62.71,63365.85953499579,35.0574,35.1022,35.0406,35.0966,63365.8595
2006-10-10 10:55:00,62.7,62.75,62.7,62.73,51319.11817853271,35.091,35.119,35.091,35.1078,51319.1182
2006-10-10 11:00:00,62.73,62.8,62.73,62.77,61076.978677267805,35.1078,35.1469,35.1078,35.1302,61076.9787
2006-10-10 11:05:00,62.79,62.81,62.76,62.76,58185.76075171667,35.1414,35.1525,35.1246,35.1246,58185.7608
2006-10-10 11:10:00,62.76,62.8,62.71,62.79,69268.7627996627,35.1246,35.1469,35.0966,35.1414,69268.7628
2006-10-10 11:15:00,62.78,62.82,62.71,62.72,75533.0683050235,35.1358,35.1581,35.0966,35.1022,75533.0683
2006-10-10 11:20:00,62.72,62.89,62.72,62.82,76376.34019997591,35.1022,35.1973,35.1022,35.1581,76376.3402
2006-10-10 11:25:00,62.8,62.82,62.76,62.76,48427.90025298158,35.1469,35.1581,35.1246,35.1246,48427.9003
2006-10-10 11:30:00,62.76,62.81,62.76,62.81,48186.96542585232,35.1246,35.1525,35.1246,35.1525,48186.9654
2006-10-10 11:35:00,62.8,62.81,62.61,62.61,88061.6793157451,35.1469,35.1525,35.0406,35.0406,88061.6793
2006-10-10 11:40:00,62.61,62.63,62.58,62.59,95892.0611974461,35.0406,35.0518,35.0238,35.0294,95892.0612
2006-10-10 11:45:00,62.6,62.65,62.59,62.65,39754.24647632816,35.035,35.063,35.0294,35.063,39754.2465
2006-10-10 11:50:00,62.62,62.63,62.58,62.61,65534.27297915914,35.0462,35.0518,35.0238,35.0406,65534.273
2006-10-10 11:55:00,62.61,62.61,62.56,62.59,23852.547885796896,35.0406,35.0406,35.0126,35.0294,23852.5479
2006-10-10 12:00:00,62.57,62.61,62.45,62.47,129141.0673412842,35.0182,35.0406,34.9511,34.9623,129141.0673
2006-10-10 12:05:00,62.47,62.47,62.41,62.43,45657.14974099507,34.9623,34.9623,34.9287,34.9399,45657.1497
2006-10-10 12:10:00,62.43,62.51,62.43,62.49,46500.42163594748,34.9399,34.9846,34.9399,34.9735,46500.4216
2006-10-10 12:15:00,62.49,62.49,62.42,62.42,98180.94205517408,34.9735,34.9735,34.9343,34.9343,98180.9421
2006-10-10 12:20:00,62.42,62.44,62.26,62.26,84206.72208167691,34.9343,34.9455,34.8447,34.8447,84206.7221
2006-10-10 12:25:00,62.27,62.28,62.24,62.27,111191.4227201542,34.8503,34.8559,34.8335,34.8503,111191.4227
2006-10-10 12:30:00,62.27,62.27,62.17,62.18,153234.55005421035,34.8503,34.8503,34.7944,34.8,153234.5501
2006-10-10 12:35:00,62.2,62.22,62.18,62.19,97578.60498735092,34.8111,34.8223,34.8,34.8056,97578.605
2006-10-10 12:40:00,62.2,62.2,62.05,62.05,118780.86977472594,34.8111,34.8111,34.7272,34.7272,118780.8698
2006-10-10 12:45:00,62.06,62.22,62.05,62.2,54089.86869051922,34.7328,34.8223,34.7272,34.8111,54089.8687
2006-10-10 12:50:00,62.2,62.25,62.11,62.22,72882.78520660162,34.8111,34.8391,34.7608,34.8223,72882.7852
2006-10-10 12:55:00,62.22,62.26,62.16,62.22,37585.8330321648,34.8223,34.8447,34.7888,34.8223,37585.833
2006-10-10 13:00:00,62.22,62.25,62.17,62.2,52644.25972774365,34.8223,34.8391,34.7944,34.8111,52644.2597
2006-10-10 13:05:00,62.21,62.22,62.15,62.16,60956.51126370318,34.8167,34.8223,34.7832,34.7888,60956.5113
2006-10-10 13:10:00,62.15,62.17,62.12,62.12,33851.343211661246,34.7832,34.7944,34.7664,34.7664,33851.3432
2006-10-10 13:15:00,62.12,62.12,62.01,62.01,63124.92470786653,34.7664,34.7664,34.7048,34.7048,63124.9247
2006-10-10 13:20:00,62.03,62.03,61.98,61.98,53969.40127695459,34.716,34.716,34.688,34.688,53969.4013
2006-10-10 13:25:00,61.98,61.98,61.89,61.94,44091.07336465487,34.688,34.688,34.6377,34.6656,44091.0734
2006-10-10 13:30:00,61.93,61.95,61.89,61.91,49993.976629321776,34.66,34.6712,34.6377,34.6488,49993.9766
2006-10-10 13:35:00,61.91,61.95,61.88,61.89,53005.66196843754,34.6488,34.6712,34.6321,34.6377,53005.662
2006-10-10 13:40:00,61.89,61.93,61.88,61.9,86375.13552584028,34.6377,34.66,34.6321,34.6432,86375.1355
2006-10-10 13:45:00,61.9,61.95,61.89,61.95,77581.01433562223,34.6432,34.6712,34.6377,34.6712,77581.0143
2006-10-10 13:50:00,61.96,61.97,61.92,61.96,37585.8330321648,34.6768,34.6824,34.6544,34.6768,37585.833
2006-10-10 13:55:00,61.96,62.06,61.96,62.05,46018.55198168896,34.6768,34.7328,34.6768,34.7272,46018.552
2006-10-10 14:00:00,62.03,62.05,61.98,62.04,28791.711841946755,34.716,34.7272,34.688,34.7216,28791.7118
2006-10-10 14:05:00,62.05,62.08,61.93,61.95,76496.80761354054,34.7272,34.744,34.66,34.6712,76496.8076
2006-10-10 14:10:00,61.95,62.05,61.93,62.05,39874.71388989279,34.6712,34.7272,34.66,34.7272,39874.7139
2006-10-10 14:15:00,62.04,62.04,62.01,62.03,37465.365618600175,34.7216,34.7216,34.7048,34.716,37465.3656
2006-10-10 14:20:00,62.03,62.13,62.01,62.11,55776.41248042405,34.716,34.772,34.7048,34.7608,55776.4125
2006-10-10 14:25:00,62.12,62.2,62.09,62.15,53246.5967955668,34.7664,34.8111,34.7496,34.7832,53246.5968
2006-10-10 14:30:00,62.15,62.29,62.15,62.26,99024.2139501265,34.7832,34.8615,34.7832,34.8447,99024.214
2006-10-10 14:35:00,62.26,62.27,62.25,62.26,69389.23021322733,34.8447,34.8503,34.8391,34.8447,69389.2302
2006-10-10 14:40:00,62.26,62.27,62.23,62.25,59029.03264666908,34.8447,34.8503,34.8279,34.8391,59029.0326
2006-10-10 14:45:00,62.23,62.26,62.23,62.24,139501.26490784244,34.8279,34.8447,34.8279,34.8335,139501.2649
2006-10-10 14:50:00,62.25,62.32,62.25,62.31,49753.041802192514,34.8391,34.8783,34.8391,34.8727,49753.0418
2006-10-10 14:55:00,62.31,62.34,62.25,62.32,67100.34935549935,34.8727,34.8895,34.8391,34.8783,67100.3494
2006-10-10 15:00:00,62.32,62.47,62.32,62.46,74207.92675581256,34.8783,34.9623,34.8783,34.9567,74207.9268
2006-10-10 15:05:00,62.45,62.46,62.32,62.32,60354.17419588002,34.9511,34.9567,34.8783,34.8783,60354.1742
2006-10-10 15:10:00,62.32,62.37,62.32,62.34,38790.50716781111,34.8783,34.9063,34.8783,34.8895,38790.5072
2006-10-10 15:15:00,62.33,62.36,62.22,62.3,76135.40537284665,34.8839,34.9007,34.8223,34.8671,76135.4054
2006-10-10 15:20:00,62.3,62.32,62.29,62.3,72280.44813877846,34.8671,34.8783,34.8615,34.8671,72280.4481
2006-10-10 15:25:00,62.3,62.33,62.17,62.19,87218.40742079269,34.8671,34.8839,34.7944,34.8056,87218.4074
2006-10-10 15:30:00,62.2,62.26,62.12,62.14,159498.85555957115,34.8111,34.8447,34.7664,34.7776,159498.8556
2006-10-10 15:35:00,62.14,62.2,62.12,62.2,74448.86158294183,34.7776,34.8111,34.7664,34.8111,74448.8616
2006-10-10 15:40:00,62.17,62.2,62.06,62.12,119865.07649680764,34.7944,34.8111,34.7328,34.7664,119865.0765
2006-10-10 15:45:00,62.12,62.18,62.12,62.14,152632.2129863872,34.7664,34.8,34.7664,34.7776,152632.213
2006-10-10 15:50:00,62.15,62.25,62.14,62.25,94807.85447536442,34.7832,34.8391,34.7776,34.8391,94807.8545
2006-10-10 15:55:00,62.24,62.27,62.2,62.22,180821.5877605108,34.8335,34.8503,34.8111,34.8223,180821.5878
2006-10-11 09:30:00,61.63,61.64,61.43,61.45,130827.61113118904,34.6167,34.6223,34.5043,34.5156,130827.6111
2006-10-11 09:35:00,61.54,61.6,61.44,61.49,121672.08770027709,34.5661,34.5998,34.51,34.538,121672.0877
2006-10-11 09:40:00,61.49,61.66,61.49,61.54,115889.6518491748,34.538,34.6335,34.538,34.5661,115889.6518
2006-10-11 09:45:00,61.54,61.58,61.46,61.56,149981.92988796532,34.5661,34.5886,34.5212,34.5774,149981.9299
2006-10-11 09:50:00,61.59,61.63,61.53,61.57,81195.03674256115,34.5942,34.6167,34.5605,34.583,81195.0367
2006-10-11 09:55:00,61.59,61.84,61.59,61.77,75774.00313215276,34.5942,34.7346,34.5942,34.6953,75774.0031
2006-10-11 10:00:00,61.79,61.84,61.72,61.81,85170.46139019396,34.7065,34.7346,34.6672,34.7178,85170.4614
2006-10-11 10:05:00,61.82,61.98,61.82,61.89,86495.6029394049,34.7234,34.8133,34.7234,34.7627,86495.6029
2006-10-11 10:10:00,61.91,61.96,61.88,61.93,53126.129382002175,34.7739,34.802,34.7571,34.7852,53126.1294
2006-10-11 10:15:00,61.93,61.93,61.86,61.92,52764.72714130828,34.7852,34.7852,34.7459,34.7796,52764.7271
2006-10-11 10:20:00,61.93,61.98,61.84,61.98,123960.96855800509,34.7852,34.8133,34.7346,34.8133,123960.9686
2006-10-11 10:25:00,62.0,62.03,61.82,61.85,75051.19865076497,34.8245,34.8414,34.7234,34.7402,75051.1987
2006-10-11 10:30:00,61.86,61.93,61.78,61.93,57101.55402963499,34.7459,34.7852,34.7009,34.7852,57101.554
2006-10-11 10:35:00,61.93,61.93,61.85,61.9,74448.86158294183,34.7852,34.7852,34.7402,34.7683,74448.8616
2006-10-11 10:40:00,61.89,61.93,61.83,61.91,48066.49801228768,34.7627,34.7852,34.729,34.7739,48066.498
2006-10-11 10:45:00,61.91,61.91,61.78,61.86,53487.531622696064,34.7739,34.7739,34.7009,34.7459,53487.5316
2006-10-11 10:50:00,61.84,61.97,61.79,61.94,63606.79436212505,34.7346,34.8076,34.7065,34.7908,63606.7944
2006-10-11 10:55:00,61.96,62.0,61.92,61.98,59269.96747379834,34.802,34.8245,34.7796,34.8133,59269.9675
2006-10-11 11:00:00,61.98,62.0,61.96,61.96,118660.40236116132,34.8133,34.8245,34.802,34.802,118660.4024
2006-10-11 11:05:00,61.96,62.09,61.96,62.05,37706.30044572944,34.802,34.8751,34.802,34.8526,37706.3004
2006-10-11 11:10:00,62.05,62.24,62.05,62.24,42404.52957475004,34.8526,34.9593,34.8526,34.9593,42404.5296
2006-10-11 11:15:00,62.24,62.24,61.97,62.1,72882.78520660162,34.9593,34.9593,34.8076,34.8807,72882.7852
2006-10-11 11:20:00,62.1,62.17,62.06,62.16,32526.201662450312,34.8807,34.92,34.8582,34.9144,32526.2017
2006-10-11 11:25:00,62.17,62.17,62.07,62.08,55294.542826165525,34.92,34.92,34.8638,34.8694,55294.5428
2006-10-11 11:30:00,62.09,62.09,62.04,62.05,37585.8330321648,34.8751,34.8751,34.847,34.8526,37585.833
2006-10-11 11:35:00,62.05,62.07,62.0,62.05,45416.214913865806,34.8526,34.8638,34.8245,34.8526,45416.2149
2006-10-11 11:40:00,62.07,62.11,62.02,62.04,59269.96747379834,34.8638,34.8863,34.8357,34.847,59269.9675
2006-10-11 11:45:00,62.05,62.12,62.03,62.09,26261.89615708951,34.8526,34.8919,34.8414,34.8751,26261.8962
2006-10-11 11:50:00,62.1,62.16,62.1,62.14,55655.94506685942,34.8807,34.9144,34.8807,34.9031,55655.9451
2006-10-11 11:55:00,62.13,62.13,62.05,62.12,37947.2352728587,34.8975,34.8975,34.8526,34.8919,37947.2353
2006-10-11 12:00:00,62.12,62.17,62.07,62.07,111673.29237441272,34.8919,34.92,34.8638,34.8638,111673.2924
2006-10-11 12:05:00,62.08,62.08,61.96,61.97,62763.52246717264,34.8694,34.8694,34.802,34.8076,62763.5225
2006-10-11 12:10:00,61.97,62.02,61.95,61.97,121551.62028671244,34.8076,34.8357,34.7964,34.8076,121551.6203
2006-10-11 12:15:00,61.95,62.01,61.94,61.96,71196.2414166968,34.7964,34.8301,34.7908,34.802,71196.2414
2006-10-11 12:20:00,61.96,61.98,61.94,61.95,61438.380917961695,34.802,34.8133,34.7908,34.7964,61438.3809
2006-10-11 12:25:00,61.95,61.98,61.91,61.93,26261.89615708951,34.7964,34.8133,34.7739,34.7852,26261.8962
2006-10-11 12:30:00,61.93,61.96,61.89,61.9,34574.14769304903,34.7852,34.802,34.7627,34.7683,34574.1477
2006-10-11 12:35:00,61.91,61.97,61.91,61.94,30478.25563185159,34.7739,34.8076,34.7739,34.7908,30478.2556
2006-10-11 12:40:00,61.94,62.08,61.93,62.03,36140.22406938923,34.7908,34.8694,34.7852,34.8414,36140.2241
2006-10-11 12:45:00,62.03,62.09,62.0,62.05,33730.87579809662,34.8414,34.8751,34.8245,34.8526,33730.8758
2006-10-11 12:50:00,62.04,62.13,62.01,62.08,53607.9990362607,34.847,34.8975,34.8301,34.8694,53607.999
2006-10-11 12:55:00,62.09,62.13,62.07,62.07,25539.09167570173,34.8751,34.8975,34.8638,34.8638,25539.0917
2006-10-11 13:00:00,62.08,62.14,62.07,62.12,18551.98168895314,34.8694,34.9031,34.8638,34.8919,18551.9817
2006-10-11 13:05:00,62.12,62.16,62.12,62.16,39031.441994940375,34.8919,34.9144,34.8919,34.9144,39031.442
2006-10-11 13:10:00,62.16,62.17,62.08,62.08,32405.73424888568,34.9144,34.92,34.8694,34.8694,32405.7342
2006-10-11 13:15:00,62.08,62.12,62.05,62.09,18792.9165160824,34.8694,34.8919,34.8526,34.8751,18792.9165
2006-10-11 13:20:00,62.11,62.11,62.01,62.06,102156.3667028069,34.8863,34.8863,34.8301,34.8582,102156.3667
2006-10-11 13:25:00,62.06,62.07,62.01,62.02,28189.374774123604,34.8582,34.8638,34.8301,34.8357,28189.3748
2006-10-11 13:30:00,62.01,62.03,61.92,61.96,29394.04890976991,34.8301,34.8414,34.7796,34.802,29394.0489
2006-10-11 13:35:00,61.96,62.1,61.96,62.09,21081.797373810383,34.802,34.8807,34.802,34.8751,21081.7974
2006-10-11 13:40:00,62.1,62.12,62.06,62.11,45175.280086736544,34.8807,34.8919,34.8582,34.8863,45175.2801
2006-10-11 13:45:00,62.12,62.13,62.07,62.09,49632.57438862788,34.8919,34.8975,34.8638,34.8751,49632.5744
2006-10-11 13:50:00,62.08,62.08,62.02,62.03,16865.43789904831,34.8694,34.8694,34.8357,34.8414,16865.4379
2006-10-11 13:55:00,62.03,62.13,62.03,62.13,20961.32996024576,34.8414,34.8975,34.8414,34.8975,20961.33
2006-10-11 14:00:00,62.12,62.13,61.84,61.91,93723.64775328274,34.8919,34.8975,34.7346,34.7739,93723.6478
2006-10-11 14:05:00,61.91,61.98,61.86,61.95,61558.84833152633,34.7739,34.8133,34.7459,34.7964,61558.8483
2006-10-11 14:10:00,61.95,62.03,61.92,61.98,75292.13347789424,34.7964,34.8414,34.7796,34.8133,75292.1335
2006-10-11 14:15:00,61.97,63.64,61.88,61.9,94085.04999397665,34.8076,35.7457,34.7571,34.7683,94085.05
2006-10-11 14:20:00,61.88,62.03,61.86,61.94,46379.95422238285,34.7571,34.8414,34.7459,34.7908,46379.9542
2006-10-11 14:25:00,61.93,61.97,61.86,61.89,61679.31574509096,34.7852,34.8076,34.7459,34.7627,61679.3157
2006-10-11 14:30:00,61.9,62.01,61.86,61.87,48789.30249367547,34.7683,34.8301,34.7459,34.7515,48789.3025
2006-10-11 14:35:00,61.86,61.93,61.8,61.93,62161.18539934948,34.7459,34.7852,34.7122,34.7852,62161.1854
2006-10-11 14:40:00,61.9,61.9,61.77,61.87,46139.01939525359,34.7683,34.7683,34.6953,34.7515,46139.0194
2006-10-11 14:45:00,61.88,61.93,61.85,61.88,76617.27502710518,34.7571,34.7852,34.7402,34.7571,76617.275
2006-10-11 14:50:00,61.88,61.89,61.63,61.88,105408.98686905194,34.7571,34.7627,34.6167,34.7571,105408.9869
2006-10-11 14:55:00,61.93,62.04,61.88,61.95,84688.59173593544,34.7852,34.847,34.7571,34.7964,84688.5917
2006-10-11 15:00:00,61.93,61.96,61.85,61.93,83724.85242741839,34.7852,34.802,34.7402,34.7852,83724.8524
2006-10-11 15:05:00,61.92,62.07,61.88,62.01,65293.338152029886,34.7796,34.8638,34.7571,34.8301,65293.3382
2006-10-11 15:10:00,62.0,62.17,61.98,62.12,76135.40537284665,34.8245,34.92,34.8133,34.8919,76135.4054
2006-10-11 15:15:00,62.12,62.18,62.12,62.14,53246.5967955668,34.8919,34.9256,34.8919,34.9031,53246.5968
2006-10-11 15:20:00,62.14,62.14,61.99,62.05,48307.43283941694,34.9031,34.9031,34.8189,34.8526,48307.4328
2006-10-11 15:25:00,62.05,62.22,62.05,62.15,69268.7627996627,34.8526,34.9481,34.8526,34.9088,69268.7628
2006-10-11 15:30:00,62.14,62.18,62.11,62.11,63245.39212143116,34.9031,34.9256,34.8863,34.8863,63245.3921
2006-10-11 15:35:00,62.11,62.2,62.03,62.04,59149.50006023371,34.8863,34.9368,34.8414,34.847,59149.5001
2006-10-11 15:40:00,62.03,62.08,61.98,62.03,70112.03469461511,34.8414,34.8694,34.8133,34.8414,70112.0347
2006-10-11 15:45:00,62.03,62.14,62.02,62.12,75774.00313215276,34.8414,34.9031,34.8357,34.8919,75774.0031
2006-10-11 15:50:00,62.11,62.12,62.03,62.12,53728.466449825326,34.8863,34.8919,34.8414,34.8919,53728.4664
2006-10-11 15:55:00,62.11,62.14,62.07,62.09,75653.53571858813,34.8863,34.9031,34.8638,34.8751,75653.5357
2006-10-12 09:30:00,62.22,62.47,62.2,62.47,181303.4574147693,34.9481,35.0885,34.9368,35.0885,181303.4574
2006-10-12 09:35:00,62.48,62.51,62.17,62.3,73846.52451511867,35.0941,35.111,34.92,34.993,73846.5245
2006-10-12 09:40:00,62.3,62.39,62.3,62.32,70112.03469461511,34.993,35.0436,34.993,35.0042,70112.0347
2006-10-12 09:45:00,62.34,62.39,62.17,62.27,49632.57438862788,35.0155,35.0436,34.92,34.9762,49632.5744
2006-10-12 09:50:00,62.29,62.34,62.23,62.29,49993.976629321776,34.9874,35.0155,34.9537,34.9874,49993.9766
2006-10-12 09:55:00,62.28,62.42,62.26,62.37,40717.9857848452,34.9818,35.0604,34.9705,35.0323,40717.9858
2006-10-12 10:00:00,62.37,62.42,62.28,62.37,57944.82592458741,35.0323,35.0604,34.9818,35.0323,57944.8259
2006-10-12 10:05:00,62.37,62.41,62.36,62.37,54451.27093121311,35.0323,35.0548,35.0267,35.0323,54451.2709
2006-10-12 10:10:00,62.37,62.51,62.35,62.5,79388.02553909169,35.0323,35.111,35.0211,35.1053,79388.0255
2006-10-12 10:15:00,62.5,62.51,62.45,62.51,58426.69557884593,35.1053,35.111,35.0773,35.111,58426.6956
2006-10-12 10:20:00,62.51,62.67,62.51,62.64,83363.4501867245,35.111,35.2008,35.111,35.184,83363.4502
2006-10-12 10:25:00,62.64,62.79,62.61,62.79,57824.35851102277,35.184,35.2682,35.1671,35.2682,57824.3585
2006-10-12 10:30:00,62.79,62.86,62.6,62.68,106011.32393687508,35.2682,35.3075,35.1615,35.2064,106011.3239
2006-10-12 10:35:00,62.67,62.76,62.64,62.72,53246.5967955668,35.2008,35.2514,35.184,35.2289,53246.5968
2006-10-12 10:40:00,62.71,62.71,62.56,62.67,52644.25972774365,35.2233,35.2233,35.139,35.2008,52644.2597
2006-10-12 10:45:00,62.66,62.74,62.62,62.64,86254.66811227564,35.1952,35.2401,35.1727,35.184,86254.6681
2006-10-12 10:50:00,62.63,62.67,62.56,62.67,73846.52451511867,35.1784,35.2008,35.139,35.2008,73846.5245
2006-10-12 10:55:00,62.66,62.7,62.54,62.62,78062.88398988075,35.1952,35.2177,35.1278,35.1727,78062.884
2006-10-12 11:00:00,62.63,62.76,62.62,62.75,44091.07336465487,35.1784,35.2514,35.1727,35.2458,44091.0734
2006-10-12 11:05:00,62.76,62.76,62.71,62.74,70352.96952174438,35.2514,35.2514,35.2233,35.2401,70352.9695
2006-10-12 11:10:00,62.75,62.75,62.64,62.71,64209.13142994821,35.2458,35.2458,35.184,35.2233,64209.1314
2006-10-12 11:15:00,62.72,62.75,62.69,62.71,66618.47970124082,35.2289,35.2458,35.2121,35.2233,66618.4797
2006-10-12 11:20:00,62.71,62.73,62.7,62.71,69389.23021322733,35.2233,35.2345,35.2177,35.2233,69389.2302
2006-10-12 11:25:00,62.71,62.71,62.66,62.66,63365.85953499579,35.2233,35.2233,35.1952,35.1952,63365.8595
2006-10-12 11:30:00,62.66,62.66,62.56,62.6,53969.40127695459,35.1952,35.1952,35.139,35.1615,53969.4013
2006-10-12 11:35:00,62.59,62.61,62.54,62.61,60715.57643657392,35.1559,35.1671,35.1278,35.1671,60715.5764
2006-10-12 11:40:00,62.61,62.61,62.56,62.56,45054.81267317191,35.1671,35.1671,35.139,35.139,45054.8127
2006-10-12 11:45:00,62.56,62.67,62.56,62.64,86375.13552584028,35.139,35.2008,35.139,35.184,86375.1355
2006-10-12 11:50:00,62.66,62.69,62.64,62.69,95048.78930249368,35.1952,35.2121,35.184,35.2121,95048.7893
2006-10-12 11:55:00,62.7,62.73,62.66,62.71,85290.9288037586,35.2177,35.2345,35.1952,35.2233,85290.9288
2006-10-12 12:00:00,62.71,62.73,62.68,62.71,65895.67521985303,35.2233,35.2345,35.2064,35.2233,65895.6752
2006-10-12 12:05:00,62.71,62.74,62.67,62.71,43850.13853752561,35.2233,35.2401,35.2008,35.2233,43850.1385
2006-10-12 12:10:00,62.7,62.7,62.62,62.63,43850.13853752561,35.2177,35.2177,35.1727,35.1784,43850.1385
2006-10-12 12:15:00,62.62,62.65,62.62,62.64,40115.64871702205,35.1727,35.1896,35.1727,35.184,40115.6487
2006-10-12 12:20:00,62.64,62.73,62.63,62.73,35417.41958800145,35.184,35.2345,35.1784,35.2345,35417.4196
2006-10-12 12:25:00,62.73,62.74,62.69,62.69,24936.75460787857,35.2345,35.2401,35.2121,35.2121,24936.7546
2006-10-12 12:30:00,62.69,62.75,62.69,62.73,59751.83712805687,35.2121,35.2458,35.2121,35.2345,59751.8371
2006-10-12 12:35:00,62.73,62.78,62.72,62.76,47464.16094446453,35.2345,35.2626,35.2289,35.2514,47464.1609
2006-10-12 12:40:00,62.78,62.82,62.76,62.8,44813.87784604265,35.2626,35.2851,35.2514,35.2738,44813.8778
2006-10-12 12:45:00,62.8,62.81,62.76,62.77,48307.43283941694,35.2738,35.2795,35.2514,35.257,48307.4328
2006-10-12 12:50:00,62.77,62.8,62.76,62.79,37103.96337790628,35.257,35.2738,35.2514,35.2682,37103.9634
2006-10-12 12:55:00,62.79,62.84,62.79,62.84,57824.35851102277,35.2682,35.2963,35.2682,35.2963,57824.3585
2006-10-12 13:00:00,62.84,62.85,62.82,62.85,38670.03975424648,35.2963,35.3019,35.2851,35.3019,38670.0398
2006-10-12 13:05:00,62.84,62.84,62.8,62.82,18551.98168895314,35.2963,35.2963,35.2738,35.2851,18551.9817
2006-10-12 13:10:00,62.82,62.91,62.82,62.88,42043.12733405615,35.2851,35.3356,35.2851,35.3188,42043.1273
2006-10-12 13:15:00,62.88,62.9,62.86,62.87,57101.55402963499,35.3188,35.33,35.3075,35.3132,57101.554
2006-10-12 13:20:00,62.87,62.88,62.81,62.82,33971.81062522588,35.3132,35.3188,35.2795,35.2851,33971.8106
2006-10-12 13:25:00,62.81,62.88,62.75,62.75,84568.1243223708,35.2795,35.3188,35.2458,35.2458,84568.1243
2006-10-12 13:30:00,62.72,62.75,62.64,62.73,41681.72509336225,35.2289,35.2458,35.184,35.2345,41681.7251
2006-10-12 13:35:00,62.76,62.76,62.71,62.71,41922.65992049151,35.2514,35.2514,35.2233,35.2233,41922.6599
2006-10-12 13:40:00,62.71,62.84,62.71,62.84,52162.39007348513,35.2233,35.2963,35.2233,35.2963,52162.3901
2006-10-12 13:45:00,62.84,62.86,62.84,62.85,49391.63956149862,35.2963,35.3075,35.2963,35.3019,49391.6396
2006-10-12 13:50:00,62.86,62.96,62.85,62.95,35417.41958800145,35.3075,35.3637,35.3019,35.3581,35417.4196
2006-10-12 13:55:00,62.95,63.0,62.94,62.96,102879.17118419468,35.3581,35.3862,35.3525,35.3637,102879.1712
2006-10-12 14:00:00,62.96,63.05,62.96,63.05,67100.34935549935,35.3637,35.4143,35.3637,35.4143,67100.3494
2006-10-12 14:05:00,63.05,63.15,63.03,63.11,107577.40031321529,35.4143,35.4704,35.403,35.448,107577.4003
2006-10-12 14:10:00,63.11,63.21,63.09,63.2,94446.45223467052,35.448,35.5041,35.4367,35.4985,94446.4522
2006-10-12 14:15:00,63.2,63.33,63.2,63.23,166726.900373449,35.4985,35.5715,35.4985,35.5154,166726.9004
2006-10-12 14:20:00,63.23,63.27,63.2,63.22,61197.44609083243,35.5154,35.5378,35.4985,35.5098,61197.4461
2006-10-12 14:25:00,63.2,63.32,63.2,63.3,100710.75774003132,35.4985,35.5659,35.4985,35.5547,100710.7577
2006-10-12 14:30:00,63.3,63.32,63.25,63.25,102156.3667028069,35.5547,35.5659,35.5266,35.5266,102156.3667
2006-10-12 14:35:00,63.24,63.37,63.2,63.32,89266.3534513914,35.521,35.594,35.4985,35.5659,89266.3535
2006-10-12 14:40:00,63.33,63.34,63.18,63.18,68184.55607758102,35.5715,35.5772,35.4873,35.4873,68184.5561
2006-10-12 14:45:00,63.19,63.21,63.17,63.21,79147.09071196242,35.4929,35.5041,35.4817,35.5041,79147.0907
2006-10-12 14:50:00,63.21,63.3,63.17,63.21,104686.18238766414,35.5041,35.5547,35.4817,35.5041,104686.1824
2006-10-12 14:55:00,63.23,63.38,63.21,63.34,102999.63859775932,35.5154,35.5996,35.5041,35.5772,102999.6386
2006-10-12 15:00:00,63.34,63.35,63.23,63.3,119744.609083243,35.5772,35.5828,35.5154,35.5547,119744.6091
2006-10-12 15:05:00,63.3,63.43,63.27,63.43,149620.52764727143,35.5547,35.6277,35.5378,35.6277,149620.5276
2006-10-12 15:10:00,63.44,63.45,63.39,63.44,128297.7954463318,35.6333,35.6389,35.6052,35.6333,128297.7954
2006-10-12 15:15:00,63.44,63.49,63.41,63.44,66257.07746054693,35.6333,35.6614,35.6165,35.6333,66257.0775
2006-10-12 15:20:00,63.44,63.48,63.38,63.39,106493.1935911336,35.6333,35.6558,35.5996,35.6052,106493.1936
2006-10-12 15:25:00,63.39,63.44,63.34,63.41,162751.47572581618,35.6052,35.6333,35.5772,35.6165,162751.4757
2006-10-12 15:30:00,63.42,63.42,63.35,63.35,80592.69967473799,35.6221,35.6221,35.5828,35.5828,80592.6997
2006-10-12 15:35:00,63.35,63.39,63.34,63.37,118419.46753403204,35.5828,35.6052,35.5772,35.594,118419.4675
2006-10-12 15:40:00,63.38,63.44,63.37,63.41,143235.754728346,35.5996,35.6333,35.594,35.6165,143235.7547
2006-10-12 15:45:00,63.42,63.48,63.39,63.43,183471.87085893267,35.6221,35.6558,35.6052,35.6277,183471.8709
2006-10-12 15:50:00,63.43,63.44,63.37,63.39,171184.19467534035,35.6277,35.6333,35.594,35.6052,171184.1947
2006-10-12 15:55:00,63.39,63.43,63.38,63.41,128056.86061920252,35.6052,35.6277,35.5996,35.6165,128056.8606
2006-10-13 09:30:00,63.13,63.21,63.08,63.09,109745.81375737864,35.4592,35.5041,35.4311,35.4367,109745.8138
2006-10-13 09:35:00,63.09,63.15,63.04,63.15,73726.05710155403,35.4367,35.4704,35.4087,35.4704,73726.0571
2006-10-13 09:40:00,63.19,63.29,63.11,63.11,43729.67112396097,35.4929,35.5491,35.448,35.448,43729.6711
2006-10-13 09:45:00,63.11,63.3,63.11,63.26,46139.01939525359,35.448,35.5547,35.448,35.5322,46139.0194
2006-10-13 09:50:00,63.21,63.27,63.13,63.17,58908.565233104455,35.5041,35.5378,35.4592,35.4817,58908.5652
2006-10-13 09:55:00,63.16,63.34,63.16,63.27,61799.78315865559,35.4761,35.5772,35.4761,35.5378,61799.7832
2006-10-13 10:00:00,63.28,63.34,63.2,63.21,78785.68847126853,35.5435,35.5772,35.4985,35.5041,78785.6885
2006-10-13 10:05:00,63.21,63.24,63.1,63.15,66979.88194193471,35.5041,35.521,35.4424,35.4704,66979.8819
2006-10-13 10:10:00,63.16,63.16,63.0,63.05,71316.70883026143,35.4761,35.4761,35.3862,35.4143,71316.7088
2006-10-13 10:15:00,63.05,63.29,63.05,63.25,67461.75159619324,35.4143,35.5491,35.4143,35.5266,67461.7516
2006-10-13 10:20:00,63.25,63.26,63.08,63.25,84568.1243223708,35.5266,35.5322,35.4311,35.5266,84568.1243
2006-10-13 10:25:00,63.22,63.28,63.1,63.15,41199.855439103725,35.5098,35.5435,35.4424,35.4704,41199.8554
2006-10-13 10:30:00,63.14,63.2,63.1,63.15,24334.417540055416,35.4648,35.4985,35.4424,35.4704,24334.4175
2006-10-13 10:35:00,63.16,63.25,63.15,63.25,30357.78821828696,35.4761,35.5266,35.4704,35.5266,30357.7882
2006-10-13 10:40:00,63.26,63.38,63.25,63.32,55294.542826165525,35.5322,35.5996,35.5266,35.5659,55294.5428
2006-10-13 10:45:00,63.34,63.42,63.3,63.34,56981.08661607036,35.5772,35.6221,35.5547,35.5772,56981.0866
2006-10-13 10:50:00,63.33,63.49,63.33,63.49,32767.13648957957,35.5715,35.6614,35.5715,35.6614,32767.1365
2006-10-13 10:55:00,63.46,63.49,63.39,63.42,32285.26683532105,35.6446,35.6614,35.6052,35.6221,32285.2668
2006-10-13 11:00:00,63.39,63.42,63.35,63.35,46259.48680881822,35.6052,35.6221,35.5828,35.5828,46259.4868
2006-10-13 11:05:00,63.35,63.41,63.3,63.35,72521.38296590773,35.5828,35.6165,35.5547,35.5828,72521.383
2006-10-13 11:10:00,63.36,63.42,63.34,63.39,26020.96132996025,35.5884,35.6221,35.5772,35.6052,26020.9613
2006-10-13 11:15:00,63.4,63.48,63.39,63.43,32405.73424888568,35.6109,35.6558,35.6052,35.6277,32405.7342
2006-10-13 11:20:00,63.43,63.44,63.36,63.36,29032.646669076017,35.6277,35.6333,35.5884,35.5884,29032.6467
2006-10-13 11:25:00,63.36,63.39,63.35,63.38,22406.938923021324,35.5884,35.6052,35.5828,35.5996,22406.9389
2006-10-13 11:30:00,63.36,63.39,63.32,63.36,49512.10697506325,35.5884,35.6052,35.5659,35.5884,49512.107
2006-10-13 11:35:00,63.36,63.39,63.35,63.36,37103.96337790628,35.5884,35.6052,35.5828,35.5884,37103.9634
2006-10-13 11:40:00,63.36,63.38,63.34,63.35,23973.015299361527,35.5884,35.5996,35.5772,35.5828,23973.0153
2006-10-13 11:45:00,63.36,63.39,63.34,63.37,136128.1773280328,35.5884,35.6052,35.5772,35.594,136128.1773
2006-10-13 11:50:00,63.37,63.38,63.35,63.36,38188.170099987954,35.594,35.5996,35.5828,35.5884,38188.1701
2006-10-13 11:55:00,63.37,63.37,63.28,63.3,36019.7566558246,35.594,35.594,35.5435,35.5547,36019.7567
2006-10-13 12:00:00,63.29,63.36,63.29,63.31,39392.84423563426,35.5491,35.5884,35.5491,35.5603,39392.8442
2006-10-13 12:05:00,63.31,63.37,63.31,63.34,28189.374774123604,35.5603,35.594,35.5603,35.5772,28189.3748
2006-10-13 12:10:00,63.34,63.47,63.34,63.46,19154.31875677629,35.5772,35.6502,35.5772,35.6446,19154.3188
2006-10-13 12:15:00,63.47,63.59,63.47,63.51,48066.49801228768,35.6502,35.7176,35.6502,35.6726,48066.498
2006-10-13 12:20:00,63.52,63.6,63.52,63.56,36742.56113721239,35.6783,35.7232,35.6783,35.7007,36742.5611
2006-10-13 12:25:00,63.56,63.56,63.39,63.44,36501.62631008313,35.7007,35.7007,35.6052,35.6333,36501.6263
2006-10-13 12:30:00,63.44,63.48,63.43,63.45,18792.9165160824,35.6333,35.6558,35.6277,35.6389,18792.9165
2006-10-13 12:35:00,63.46,63.54,63.45,63.51,24454.884953620047,35.6446,35.6895,35.6389,35.6726,24454.885
2006-10-13 12:40:00,63.5,63.51,63.48,63.49,10360.197566558249,35.667,35.6726,35.6558,35.6614,10360.1976
2006-10-13 12:45:00,63.49,63.49,63.45,63.47,39995.18130345742,35.6614,35.6614,35.6389,35.6502,39995.1813
2006-10-13 12:50:00,63.47,63.49,63.42,63.47,19033.851343211663,35.6502,35.6614,35.6221,35.6502,19033.8513
2006-10-13 12:55:00,63.46,63.46,63.39,63.4,12890.013251415494,35.6446,35.6446,35.6052,35.6109,12890.0133
2006-10-13 13:00:00,63.38,63.43,63.34,63.34,17708.709794000726,35.5996,35.6277,35.5772,35.5772,17708.7098
2006-10-13 13:05:00,63.35,63.42,63.34,63.39,40356.58354415131,35.5828,35.6221,35.5772,35.6052,40356.5835
2006-10-13 13:10:00,63.39,63.45,63.34,63.44,38429.104927117216,35.6052,35.6389,35.5772,35.6333,38429.1049
2006-10-13 13:15:00,63.4,63.46,63.36,63.45,22286.471509456693,35.6109,35.6446,35.5884,35.6389,22286.4715
2006-10-13 13:20:00,63.46,63.46,63.34,63.39,50114.4440428864,35.6446,35.6446,35.5772,35.6052,50114.444
2006-10-13 13:25:00,63.39,63.47,63.37,63.43,16985.90531261294,35.6052,35.6502,35.594,35.6277,16985.9053
2006-10-13 13:30:00,63.43,63.44,63.4,63.44,16383.568244789783,35.6277,35.6333,35.6109,35.6333,16383.5682
2006-10-13 13:35:00,63.44,63.47,63.42,63.45,13371.882905674016,35.6333,35.6502,35.6221,35.6389,13371.8829
2006-10-13 13:40:00,63.45,63.54,63.44,63.5,14937.959282014215,35.6389,35.6895,35.6333,35.667,14937.9593
2006-10-13 13:45:00,63.5,63.55,63.46,63.51,24213.95012649079,35.667,35.6951,35.6446,35.6726,24213.9501
2006-10-13 13:50:00,63.51,63.57,63.48,63.48,18431.51427538851,35.6726,35.7063,35.6558,35.6558,18431.5143
2006-10-13 13:55:00,63.48,63.5,63.42,63.46,28791.711841946755,35.6558,35.667,35.6221,35.6446,28791.7118
2006-10-13 14:00:00,63.47,63.6,63.44,63.6,29634.98373689917,35.6502,35.7232,35.6333,35.7232,29634.9837
2006-10-13 14:05:00,63.61,63.62,63.56,63.58,20358.9928924226,35.7288,35.7344,35.7007,35.712,20358.9929
2006-10-13 14:10:00,63.59,63.64,63.58,63.64,28791.711841946755,35.7176,35.7457,35.712,35.7457,28791.7118
2006-10-13 14:15:00,63.64,63.65,63.54,63.54,27466.57029273581,35.7457,35.7513,35.6895,35.6895,27466.5703
2006-10-13 14:20:00,63.5,63.52,63.44,63.48,37344.89820503554,35.667,35.6783,35.6333,35.6558,37344.8982
2006-10-13 14:25:00,63.48,63.55,63.46,63.48,31201.06011323937,35.6558,35.6951,35.6446,35.6558,31201.0601
2006-10-13 14:30:00,63.48,63.49,63.35,63.4,55655.94506685942,35.6558,35.6614,35.5828,35.6109,55655.9451
2006-10-13 14:35:00,63.4,63.4,63.34,63.36,64450.066257077466,35.6109,35.6109,35.5772,35.5884,64450.0663
2006-10-13 14:40:00,63.36,63.42,63.35,63.36,23973.015299361527,35.5884,35.6221,35.5828,35.5884,23973.0153
2006-10-13 14:45:00,63.36,63.38,63.29,63.31,31321.527526804,35.5884,35.5996,35.5491,35.5603,31321.5275
2006-10-13 14:50:00,63.3,63.35,63.3,63.33,47825.56318515842,35.5547,35.5828,35.5547,35.5715,47825.5632
2006-10-13 14:55:00,63.34,63.34,63.26,63.32,49873.50921575714,35.5772,35.5772,35.5322,35.5659,49873.5092
2006-10-13 15:00:00,63.31,63.34,63.3,63.33,25780.026502830988,35.5603,35.5772,35.5547,35.5715,25780.0265
2006-10-13 15:05:00,63.33,63.37,63.33,63.36,56740.1517889411,35.5715,35.594,35.5715,35.5884,56740.1518
2006-10-13 15:10:00,63.37,63.39,63.33,63.35,29755.451150463803,35.594,35.6052,35.5715,35.5828,29755.4512
2006-10-13 15:15:00,63.34,63.39,63.34,63.34,49030.23732080473,35.5772,35.6052,35.5772,35.5772,49030.2373
2006-10-13 15:20:00,63.34,63.39,63.34,63.39,26984.70063847729,35.5772,35.6052,35.5772,35.6052,26984.7006
2006-10-13 15:25:00,63.38,63.41,63.36,63.38,41802.19250692688,35.5996,35.6165,35.5884,35.5996,41802.1925
2006-10-13 15:30:00,63.38,63.41,63.36,63.38,39151.909408505,35.5996,35.6165,35.5884,35.5996,39151.9094
2006-10-13 15:35:00,63.38,63.42,63.38,63.4,26864.233224912663,35.5996,35.6221,35.5996,35.6109,26864.2332
2006-10-13 15:40:00,63.41,63.44,63.39,63.44,29875.91856402844,35.6165,35.6333,35.6052,35.6333,29875.9186
2006-10-13 15:45:00,63.44,63.51,63.44,63.5,38790.50716781111,35.6333,35.6726,35.6333,35.667,38790.5072
2006-10-13 15:50:00,63.5,63.57,63.49,63.54,74087.45934224792,35.667,35.7063,35.6614,35.6895,74087.4593
2006-10-13 15:55:00,63.54,63.56,63.52,63.55,88784.48379713288,35.6895,35.7007,35.6783,35.6951,88784.4838
2006-10-16 09:30:00,63.5,63.54,63.47,63.53,55294.542826165525,35.667,35.6895,35.6502,35.6839,55294.5428
2006-10-16 09:35:00,63.52,63.52,63.26,63.36,44452.47560534876,35.6783,35.6783,35.5322,35.5884,44452.4756
2006-10-16 09:40:00,63.39,63.48,63.3,63.33,46500.42163594748,35.6052,35.6558,35.5547,35.5715,46500.4216
2006-10-16 09:45:00,63.35,63.48,63.29,63.44,33971.81062522588,35.5828,35.6558,35.5491,35.6333,33971.8106
2006-10-16 09:50:00,63.43,63.62,63.42,63.54,41440.79026623299,35.6277,35.7344,35.6221,35.6895,41440.7903
2006-10-16 09:55:00,63.58,63.65,63.58,63.65,31682.92976749789,35.712,35.7513,35.712,35.7513,31682.9298
2006-10-16 10:00:00,63.64,63.78,63.63,63.72,55655.94506685942,35.7457,35.8243,35.74,35.7906,55655.9451
2006-10-16 10:05:00,63.7,63.71,63.63,63.7,36742.56113721239,35.7794,35.785,35.74,35.7794,36742.5611
2006-10-16 10:10:00,63.7,63.85,63.69,63.82,44091.07336465487,35.7794,35.8636,35.7737,35.8468,44091.0734
2006-10-16 10:15:00,63.84,63.85,63.71,63.71,41079.3880255391,35.858,35.8636,35.785,35.785,41079.388
2006-10-16 10:20:00,63.71,63.72,63.63,63.68,35537.88700156608,35.785,35.7906,35.74,35.7681,35537.887
2006-10-16 10:25:00,63.68,63.83,63.68,63.83,30598.723045416216,35.7681,35.8524,35.7681,35.8524,30598.723
2006-10-16 10:30:00,63.83,63.83,63.74,63.74,50114.4440428864,35.8524,35.8524,35.8018,35.8018,50114.444
2006-10-16 10:35:00,63.74,63.74,63.6,63.69,55776.41248042405,35.8018,35.8018,35.7232,35.7737,55776.4125
2006-10-16 10:40:00,63.7,63.71,63.69,63.69,36381.15889651849,35.7794,35.785,35.7737,35.7737,36381.1589
2006-10-16 10:45:00,63.69,63.69,63.56,63.56,32887.603903144205,35.7737,35.7737,35.7007,35.7007,32887.6039
2006-10-16 10:50:00,63.56,63.59,63.55,63.56,31562.462353933264,35.7007,35.7176,35.6951,35.7007,31562.4624
2006-10-16 10:55:00,63.56,63.66,63.56,63.64,16383.568244789783,35.7007,35.7569,35.7007,35.7457,16383.5682
2006-10-16 11:00:00,63.65,63.75,63.65,63.74,21081.797373810383,35.7513,35.8074,35.7513,35.8018,21081.7974
2006-10-16 11:05:00,63.74,63.82,63.65,63.68,70834.8391760029,35.8018,35.8468,35.7513,35.7681,70834.8392
2006-10-16 11:10:00,63.68,63.73,63.67,63.73,36983.49596434165,35.7681,35.7962,35.7625,35.7962,36983.496
2006-10-16 11:15:00,63.73,63.75,63.71,63.72,28430.309601252862,35.7962,35.8074,35.785,35.7906,28430.3096
2006-10-16 11:20:00,63.72,63.73,63.69,63.69,30357.78821828696,35.7906,35.7962,35.7737,35.7737,30357.7882
2006-10-16 11:25:00,63.69,63.69,63.63,63.64,30357.78821828696,35.7737,35.7737,35.74,35.7457,30357.7882
2006-10-16 11:30:00,63.64,63.64,63.6,63.61,25659.55908926636,35.7457,35.7457,35.7232,35.7288,25659.5591
2006-10-16 11:35:00,63.59,63.61,63.59,63.59,19154.31875677629,35.7176,35.7288,35.7176,35.7176,19154.3188
2006-10-16 11:40:00,63.6,63.62,63.59,63.59,45295.74750030117,35.7232,35.7344,35.7176,35.7176,45295.7475
2006-10-16 11:45:00,63.59,63.61,63.57,63.61,24816.28719431394,35.7176,35.7288,35.7063,35.7288,24816.2872
2006-10-16 11:50:00,63.6,63.64,63.6,63.64,23973.015299361527,35.7232,35.7457,35.7232,35.7457,23973.0153
2006-10-16 11:55:00,63.64,63.65,63.63,63.63,48789.30249367547,35.7457,35.7513,35.74,35.74,48789.3025
2006-10-16 12:00:00,63.63,63.64,63.54,63.54,33249.006143838094,35.74,35.7457,35.6895,35.6895,33249.0061
2006-10-16 12:05:00,63.54,63.54,63.5,63.54,28550.777014817493,35.6895,35.6895,35.667,35.6895,28550.777
2006-10-16 12:10:00,63.54,63.58,63.51,63.58,19636.18841103482,35.6895,35.712,35.6726,35.712,19636.1884
2006-10-16 12:15:00,63.58,63.59,63.54,63.55,15901.698590531263,35.712,35.7176,35.6895,35.6951,15901.6986
2006-10-16 12:20:00,63.55,63.55,63.51,63.53,20238.52547885797,35.6951,35.6951,35.6726,35.6839,20238.5255
2006-10-16 12:25:00,63.53,63.56,63.52,63.56,28550.777014817493,35.6839,35.7007,35.6783,35.7007,28550.777
2006-10-16 12:30:00,63.55,63.59,63.55,63.58,24334.417540055416,35.6951,35.7176,35.6951,35.712,24334.4175
2006-10-16 12:35:00,63.58,63.59,63.58,63.59,18431.51427538851,35.712,35.7176,35.712,35.7176,18431.5143
2006-10-16 12:40:00,63.59,63.6,63.53,63.53,26502.83098421877,35.7176,35.7232,35.6839,35.6839,26502.831
2006-10-16 12:45:00,63.52,63.58,63.51,63.58,17829.177207565357,35.6783,35.712,35.6726,35.712,17829.1772
2006-10-16 12:50:00,63.59,63.6,63.55,63.6,22166.00409589206,35.7176,35.7232,35.6951,35.7232,22166.0041
2006-10-16 12:55:00,63.6,63.67,63.6,63.67,17467.774966871464,35.7232,35.7625,35.7232,35.7625,17467.775
2006-10-16 13:00:00,63.68,63.69,63.67,63.69,31682.92976749789,35.7681,35.7737,35.7625,35.7737,31682.9298
2006-10-16 13:05:00,63.67,63.73,63.67,63.73,16263.100831225156,35.7625,35.7962,35.7625,35.7962,16263.1008
2006-10-16 13:10:00,63.71,63.74,63.69,63.74,22888.808577279848,35.785,35.8018,35.7737,35.8018,22888.8086
2006-10-16 13:15:00,63.74,63.88,63.74,63.84,29273.58149620528,35.8018,35.8805,35.8018,35.858,29273.5815
2006-10-16 13:20:00,63.83,63.84,63.78,63.83,24936.75460787857,35.8524,35.858,35.8243,35.8524,24936.7546
2006-10-16 13:25:00,63.83,63.88,63.83,63.87,20358.9928924226,35.8524,35.8805,35.8524,35.8749,20358.9929
2006-10-16 13:30:00,63.88,63.89,63.87,63.88,33971.81062522588,35.8805,35.8861,35.8749,35.8805,33971.8106
2006-10-16 13:35:00,63.88,63.91,63.87,63.89,19636.18841103482,35.8805,35.8973,35.8749,35.8861,19636.1884
2006-10-16 13:40:00,63.88,63.9,63.87,63.88,31201.06011323937,35.8805,35.8917,35.8749,35.8805,31201.0601
2006-10-16 13:45:00,63.88,63.92,63.88,63.91,28550.777014817493,35.8805,35.9029,35.8805,35.8973,28550.777
2006-10-16 13:50:00,63.9,63.94,63.88,63.89,40597.518371280574,35.8917,35.9142,35.8805,35.8861,40597.5184
2006-10-16 13:55:00,63.88,63.89,63.79,63.79,21563.66702806891,35.8805,35.8861,35.8299,35.8299,21563.667
2006-10-16 14:00:00,63.8,63.85,63.8,63.83,35537.88700156608,35.8355,35.8636,35.8355,35.8524,35537.887
2006-10-16 14:05:00,63.83,63.88,63.83,63.88,36260.691482953865,35.8524,35.8805,35.8524,35.8805,36260.6915
2006-10-16 14:10:00,63.88,63.93,63.87,63.93,25780.026502830988,35.8805,35.9086,35.8749,35.9086,25780.0265
2006-10-16 14:15:00,63.93,63.96,63.92,63.93,20238.52547885797,35.9086,35.9254,35.9029,35.9086,20238.5255
2006-10-16 14:20:00,63.93,63.94,63.92,63.94,14456.089627755691,35.9086,35.9142,35.9029,35.9142,14456.0896
2006-10-16 14:25:00,63.93,63.95,63.93,63.94,13371.882905674016,35.9086,35.9198,35.9086,35.9142,13371.8829
2006-10-16 14:30:00,63.94,63.95,63.92,63.93,16985.90531261294,35.9142,35.9198,35.9029,35.9086,16985.9053
2006-10-16 14:35:00,63.93,63.95,63.89,63.92,22286.471509456693,35.9086,35.9198,35.8861,35.9029,22286.4715
2006-10-16 14:40:00,63.92,63.93,63.88,63.88,29032.646669076017,35.9029,35.9086,35.8805,35.8805,29032.6467
2006-10-16 14:45:00,63.88,63.9,63.85,63.87,22166.00409589206,35.8805,35.8917,35.8636,35.8749,22166.0041
2006-10-16 14:50:00,63.87,63.88,63.83,63.83,23250.21081797374,35.8749,35.8805,35.8524,35.8524,23250.2108
2006-10-16 14:55:00,63.83,63.87,63.83,63.84,17949.644621129984,35.8524,35.8749,35.8524,35.858,17949.6446
2006-10-16 15:00:00,63.84,63.86,63.83,63.85,31562.462353933264,35.858,35.8692,35.8524,35.8636,31562.4624
2006-10-16 15:05:00,63.84,63.85,63.83,63.83,40356.58354415131,35.858,35.8636,35.8524,35.8524,40356.5835
2006-10-16 15:10:00,63.83,63.84,63.83,63.83,32646.669076014943,35.8524,35.858,35.8524,35.8524,32646.6691
2006-10-16 15:15:00,63.83,63.83,63.78,63.83,53848.93386338996,35.8524,35.8524,35.8243,35.8524,53848.9339
2006-10-16 15:20:00,63.83,63.86,63.81,63.86,37465.365618600175,35.8524,35.8692,35.8412,35.8692,37465.3656
2006-10-16 15:25:00,63.86,63.98,63.86,63.96,34212.74545235514,35.8692,35.9366,35.8692,35.9254,34212.7455
2006-10-16 15:30:00,63.96,63.97,63.88,63.92,28430.309601252862,35.9254,35.931,35.8805,35.9029,28430.3096
2006-10-16 15:35:00,63.92,63.92,63.83,63.83,35899.28924225997,35.9029,35.9029,35.8524,35.8524,35899.2892
2006-10-16 15:40:00,63.83,63.87,63.82,63.86,47584.62835802916,35.8524,35.8749,35.8468,35.8692,47584.6284
2006-10-16 15:45:00,63.87,63.87,63.84,63.85,48186.96542585232,35.8749,35.8749,35.858,35.8636,48186.9654
2006-10-16 15:50:00,63.85,63.9,63.81,63.82,54812.67317190701,35.8636,35.8917,35.8412,35.8468,54812.6732
2006-10-16 15:55:00,63.82,63.82,63.78,63.78,86375.13552584028,35.8468,35.8468,35.8243,35.8243,86375.1355
2006-10-17 09:30:00,63.54,63.71,63.54,63.66,96253.46343814,35.6895,35.785,35.6895,35.7569,96253.4634
2006-10-17 09:35:00,63.66,63.7,63.42,63.42,56258.28213468257,35.7569,35.7794,35.6221,35.6221,56258.2821
2006-10-17 09:40:00,63.42,63.57,63.28,63.54,61679.31574509096,35.6221,35.7063,35.5435,35.6895,61679.3157
2006-10-17 09:45:00,63.51,63.55,63.22,63.24,78062.88398988075,35.6726,35.6951,35.5098,35.521,78062.884
2006-10-17 09:50:00,63.25,63.27,63.02,63.08,93603.18033971812,35.5266,35.5378,35.3974,35.4311,93603.1803
2006-10-17 09:55:00,63.08,63.22,63.07,63.07,98542.34429586798,35.4311,35.5098,35.4255,35.4255,98542.3443
2006-10-17 10:00:00,63.09,63.11,62.97,63.0,83604.38501385377,35.4367,35.448,35.3693,35.3862,83604.385
2006-10-17 10:05:00,63.0,63.07,63.0,63.03,57703.89109745815,35.3862,35.4255,35.3862,35.403,57703.8911
2006-10-17 10:10:00,63.02,63.05,62.97,62.98,40838.45319840984,35.3974,35.4143,35.3693,35.375,40838.4532
2006-10-17 10:15:00,62.98,63.04,62.98,62.98,55776.41248042405,35.375,35.4087,35.375,35.375,55776.4125
2006-10-17 10:20:00,62.99,62.99,62.86,62.87,109384.41151668476,35.3806,35.3806,35.3075,35.3132,109384.4115
2006-10-17 10:25:00,62.87,62.87,62.62,62.62,109263.94410312011,35.3132,35.3132,35.1727,35.1727,109263.9441
2006-10-17 10:30:00,62.64,62.8,62.63,62.79,97940.00722804482,35.184,35.2738,35.1784,35.2682,97940.0072
2006-10-17 10:35:00,62.77,62.83,62.74,62.76,87579.80966148658,35.257,35.2907,35.2401,35.2514,87579.8097
2006-10-17 10:40:00,62.74,62.78,62.66,62.67,82399.71087820745,35.2401,35.2626,35.1952,35.2008,82399.7109
2006-10-17 10:45:00,62.67,62.76,62.66,62.73,51319.11817853271,35.2008,35.2514,35.1952,35.2345,51319.1182
2006-10-17 10:50:00,62.71,62.71,62.67,62.69,72039.5133116492,35.2233,35.2233,35.2008,35.2121,72039.5133
2006-10-17 10:55:00,62.68,64.54,62.67,62.76,135766.7750873389,35.2064,36.2512,35.2008,35.2514,135766.7751
2006-10-17 11:00:00,62.76,62.8,62.71,62.71,47584.62835802916,35.2514,35.2738,35.2233,35.2233,47584.6284
2006-10-17 11:05:00,62.72,62.78,62.72,62.76,71919.04589808457,35.2289,35.2626,35.2289,35.2514,71919.0459
2006-10-17 11:10:00,62.77,62.79,62.67,62.67,86134.200698711,35.257,35.2682,35.2008,35.2008,86134.2007
2006-10-17 11:15:00,62.68,62.71,62.6,62.6,43127.33405613782,35.2064,35.2233,35.1615,35.1615,43127.3341
2006-10-17 11:20:00,62.61,62.64,62.53,62.53,40236.11613058668,35.1671,35.184,35.1222,35.1222,40236.1161
2006-10-17 11:25:00,62.52,62.62,62.52,62.59,43006.86664257319,35.1166,35.1727,35.1166,35.1559,43006.8666
2006-10-17 11:30:00,62.59,62.61,62.53,62.61,45657.14974099507,35.1559,35.1671,35.1222,35.1671,45657.1497
2006-10-17 11:35:00,62.62,62.66,62.61,62.65,36260.691482953865,35.1727,35.1952,35.1671,35.1896,36260.6915
2006-10-17 11:40:00,62.65,62.71,62.64,62.71,16744.97048548368,35.1896,35.2233,35.184,35.2233,16744.9705
2006-10-17 11:45:00,62.71,62.72,62.68,62.68,45295.74750030117,35.2233,35.2289,35.2064,35.2064,45295.7475
2006-10-17 11:50:00,62.67,62.69,62.61,62.61,31080.59269967474,35.2008,35.2121,35.1671,35.1671,31080.5927
2006-10-17 11:55:00,62.61,62.66,62.56,62.66,29153.114082640648,35.1671,35.1952,35.139,35.1952,29153.1141
2006-10-17 12:00:00,62.67,62.67,62.65,62.66,21443.19961450428,35.2008,35.2008,35.1896,35.1952,21443.1996
2006-10-17 12:05:00,62.65,62.78,62.65,62.75,48186.96542585232,35.1896,35.2626,35.1896,35.2458,48186.9654
2006-10-17 12:10:00,62.76,62.8,62.72,62.76,39995.18130345742,35.2514,35.2738,35.2289,35.2514,39995.1813
2006-10-17 12:15:00,62.76,62.88,62.76,62.88,31923.86459462716,35.2514,35.3188,35.2514,35.3188,31923.8646
2006-10-17 12:20:00,62.88,62.88,62.81,62.84,30357.78821828696,35.3188,35.3188,35.2795,35.2963,30357.7882
2006-10-17 12:25:00,62.84,62.92,62.83,62.91,36622.09372364776,35.2963,35.3413,35.2907,35.3356,36622.0937
2006-10-17 12:30:00,62.9,62.9,62.77,62.79,25900.49391639562,35.33,35.33,35.257,35.2682,25900.4939
2006-10-17 12:35:00,62.79,62.82,62.78,62.82,35056.01734730756,35.2682,35.2851,35.2626,35.2851,35056.0173
2006-10-17 12:40:00,62.82,62.83,62.8,62.81,17467.774966871464,35.2851,35.2907,35.2738,35.2795,17467.775
2006-10-17 12:45:00,62.81,62.84,62.81,62.84,15540.29634983737,35.2795,35.2963,35.2795,35.2963,15540.2963
2006-10-17 12:50:00,62.83,62.86,62.82,62.83,22527.406336585955,35.2907,35.3075,35.2851,35.2907,22527.4063
2006-10-17 12:55:00,62.83,62.85,62.78,62.78,43006.86664257319,35.2907,35.3019,35.2626,35.2626,43006.8666
2006-10-17 13:00:00,62.79,62.81,62.78,62.78,30719.190458980847,35.2682,35.2795,35.2626,35.2626,30719.1905
2006-10-17 13:05:00,62.79,62.81,62.73,62.73,49150.70473436936,35.2682,35.2795,35.2345,35.2345,49150.7047
2006-10-17 13:10:00,62.75,62.81,62.73,62.8,37706.30044572944,35.2458,35.2795,35.2345,35.2738,37706.3004
2006-10-17 13:15:00,62.8,62.81,62.77,62.77,37826.76785929407,35.2738,35.2795,35.257,35.257,37826.7679
2006-10-17 13:20:00,62.76,62.78,62.74,62.78,35778.82182869534,35.2514,35.2626,35.2401,35.2626,35778.8218
2006-10-17 13:25:00,62.79,62.81,62.76,62.77,24093.48271292616,35.2682,35.2795,35.2514,35.257,24093.4827
2006-10-17 13:30:00,62.77,62.81,62.77,62.81,19274.786170340925,35.257,35.2795,35.257,35.2795,19274.7862
2006-10-17 13:35:00,62.81,62.81,62.73,62.73,48307.43283941694,35.2795,35.2795,35.2345,35.2345,48307.4328
2006-10-17 13:40:00,62.74,62.79,62.74,62.75,32285.26683532105,35.2401,35.2682,35.2401,35.2458,32285.2668
2006-10-17 13:45:00,62.76,62.85,62.76,62.84,42163.59474762077,35.2514,35.3019,35.2514,35.2963,42163.5947
2006-10-17 13:50:00,62.84,62.93,62.83,62.92,49391.63956149862,35.2963,35.3469,35.2907,35.3413,49391.6396
2006-10-17 13:55:00,62.91,62.92,62.9,62.9,34333.21286591977,35.3356,35.3413,35.33,35.33,34333.2129
2006-10-17 14:00:00,62.9,62.92,62.89,62.89,36140.22406938923,35.33,35.3413,35.3244,35.3244,36140.2241
2006-10-17 14:05:00,62.9,62.92,62.86,62.86,32405.73424888568,35.33,35.3413,35.3075,35.3075,32405.7342
2006-10-17 14:10:00,62.86,62.86,62.86,62.86,21443.19961450428,35.3075,35.3075,35.3075,35.3075,21443.1996
2006-10-17 14:15:00,62.86,62.89,62.86,62.87,49271.17214793399,35.3075,35.3244,35.3075,35.3132,49271.1721
2006-10-17 14:20:00,62.87,62.87,62.8,62.82,44572.943018913385,35.3132,35.3132,35.2738,35.2851,44572.943
2006-10-17 14:25:00,62.83,62.83,62.68,62.68,50355.37887001567,35.2907,35.2907,35.2064,35.2064,50355.3789
2006-10-17 14:30:00,62.7,62.76,62.69,62.73,50957.71593783882,35.2177,35.2514,35.2121,35.2345,50957.7159
2006-10-17 14:35:00,62.72,62.8,62.71,62.77,55896.87989398869,35.2289,35.2738,35.2233,35.257,55896.8799
2006-10-17 14:40:00,62.77,62.79,62.7,62.76,39754.24647632816,35.257,35.2682,35.2177,35.2514,39754.2465
2006-10-17 14:45:00,62.76,62.79,62.71,62.73,42284.0621611854,35.2514,35.2682,35.2233,35.2345,42284.0622
2006-10-17 14:50:00,62.73,62.75,62.73,62.73,43488.73629683171,35.2345,35.2458,35.2345,35.2345,43488.7363
2006-10-17 14:55:00,62.74,62.83,62.73,62.82,73364.65486086014,35.2401,35.2907,35.2345,35.2851,73364.6549
2006-10-17 15:00:00,62.83,62.84,62.81,62.84,53005.66196843754,35.2907,35.2963,35.2795,35.2963,53005.662
2006-10-17 15:05:00,62.84,62.86,62.81,62.84,71678.11107095532,35.2963,35.3075,35.2795,35.2963,71678.1111
2006-10-17 15:10:00,62.83,62.86,62.82,62.84,26984.70063847729,35.2907,35.3075,35.2851,35.2963,26984.7006
2006-10-17 15:15:00,62.85,62.88,62.85,62.86,28912.179255511383,35.3019,35.3188,35.3019,35.3075,28912.1793
2006-10-17 15:20:00,62.86,62.95,62.86,62.93,68305.02349114565,35.3075,35.3581,35.3075,35.3469,68305.0235
2006-10-17 15:25:00,62.93,62.95,62.9,62.93,53246.5967955668,35.3469,35.3581,35.33,35.3469,53246.5968
2006-10-17 15:30:00,62.95,62.98,62.87,62.88,54571.73834477775,35.3581,35.375,35.3132,35.3188,54571.7383
2006-10-17 15:35:00,62.87,62.9,62.86,62.86,77340.07950849296,35.3132,35.33,35.3075,35.3075,77340.0795
2006-10-17 15:40:00,62.86,62.89,62.86,62.88,46620.88904951211,35.3075,35.3244,35.3075,35.3188,46620.889
2006-10-17 15:45:00,62.88,62.92,62.85,62.86,67702.68642332249,35.3188,35.3413,35.3019,35.3075,67702.6864
2006-10-17 15:50:00,62.86,62.91,62.83,62.91,60354.17419588002,35.3075,35.3356,35.2907,35.3356,60354.1742
2006-10-17 15:55:00,62.92,62.93,62.88,62.9,97337.67016022166,35.3413,35.3469,35.3188,35.33,97337.6702
2006-10-18 09:30:00,63.42,63.67,63.42,63.56,240332.4900614384,35.6221,35.7625,35.6221,35.7007,240332.4901
2006-10-18 09:35:00,63.59,63.63,63.41,63.43,119503.67425611374,35.7176,35.74,35.6165,35.6277,119503.6743
2006-10-18 09:40:00,63.43,63.48,63.42,63.46,55415.01023973016,35.6277,35.6558,35.6221,35.6446,55415.0102
2006-10-18 09:45:00,63.46,63.49,63.27,63.28,68907.36055896881,35.6446,35.6614,35.5378,35.5435,68907.3606
2006-10-18 09:50:00,63.26,63.33,63.17,63.33,73003.25262016625,35.5322,35.5715,35.4817,35.5715,73003.2526
2006-10-18 09:55:00,63.34,63.38,63.19,63.26,46861.82387664137,35.5772,35.5996,35.4929,35.5322,46861.8239
2006-10-18 10:00:00,63.27,63.27,63.01,63.01,79869.89519335021,35.5378,35.5378,35.3918,35.3918,79869.8952
2006-10-18 10:05:00,63.02,63.3,62.96,63.29,54571.73834477775,35.3974,35.5547,35.3637,35.5491,54571.7383
2006-10-18 10:10:00,63.3,63.3,63.23,63.3,104565.71497409952,35.5547,35.5547,35.5154,35.5547,104565.715
2006-10-18 10:15:00,63.29,63.39,63.1,63.12,65534.27297915914,35.5491,35.6052,35.4424,35.4536,65534.273
2006-10-18 10:20:00,63.11,63.12,62.93,63.0,81917.84122394893,35.448,35.4536,35.3469,35.3862,81917.8412
2006-10-18 10:25:00,63.05,63.36,63.05,63.28,99987.95325864357,35.4143,35.5884,35.4143,35.5435,99987.9533
2006-10-18 10:30:00,63.29,63.33,63.07,63.14,59631.36971449223,35.5491,35.5715,35.4255,35.4648,59631.3697
2006-10-18 10:35:00,63.15,63.18,63.05,63.17,62763.52246717264,35.4704,35.4873,35.4143,35.4817,62763.5225
2006-10-18 10:40:00,63.18,63.2,62.95,63.05,42645.4644018793,35.4873,35.4985,35.3581,35.4143,42645.4644
2006-10-18 10:45:00,63.03,63.05,62.94,62.99,56017.34730755331,35.403,35.4143,35.3525,35.3806,56017.3473
2006-10-18 10:50:00,63.0,63.03,62.91,62.91,56258.28213468257,35.3862,35.403,35.3356,35.3356,56258.2821
2006-10-18 10:55:00,62.91,63.07,62.87,63.05,44332.00819178412,35.3356,35.4255,35.3132,35.4143,44332.0082
2006-10-18 11:00:00,63.05,63.06,62.86,62.86,50234.91145645104,35.4143,35.4199,35.3075,35.3075,50234.9115
2006-10-18 11:05:00,62.87,62.91,62.84,62.9,82279.24346464282,35.3132,35.3356,35.2963,35.33,82279.2435
2006-10-18 11:10:00,62.91,62.98,62.91,62.96,39995.18130345742,35.3356,35.375,35.3356,35.3637,39995.1813
2006-10-18 11:15:00,62.98,63.07,62.97,63.07,46982.291290206005,35.375,35.4255,35.3693,35.4255,46982.2913
2006-10-18 11:20:00,63.07,63.21,63.05,63.15,60113.23936875076,35.4255,35.5041,35.4143,35.4704,60113.2394
2006-10-18 11:25:00,63.14,63.18,63.09,63.13,40838.45319840984,35.4648,35.4873,35.4367,35.4592,40838.4532
2006-10-18 11:30:00,63.13,63.19,63.13,63.15,45416.214913865806,35.4592,35.4929,35.4592,35.4704,45416.2149
2006-10-18 11:35:00,63.16,63.23,63.15,63.21,33008.07131670883,35.4761,35.5154,35.4704,35.5041,33008.0713
2006-10-18 11:40:00,63.21,63.22,63.07,63.09,53246.5967955668,35.5041,35.5098,35.4255,35.4367,53246.5968
2006-10-18 11:45:00,63.08,63.12,63.06,63.06,94325.9848211059,35.4311,35.4536,35.4199,35.4199,94325.9848
2006-10-18 11:50:00,63.07,63.09,63.05,63.06,44452.47560534876,35.4255,35.4367,35.4143,35.4199,44452.4756
2006-10-18 11:55:00,63.06,63.1,63.03,63.07,18311.04686182388,35.4199,35.4424,35.403,35.4255,18311.0469
2006-10-18 12:00:00,63.07,63.1,63.07,63.1,19154.31875677629,35.4255,35.4424,35.4255,35.4424,19154.3188
2006-10-18 12:05:00,63.1,63.15,63.07,63.07,17467.774966871464,35.4424,35.4704,35.4255,35.4255,17467.775
2006-10-18 12:10:00,63.05,63.09,63.01,63.08,28068.907360558973,35.4143,35.4367,35.3918,35.4311,28068.9074
2006-10-18 12:15:00,63.07,63.09,63.05,63.05,21563.66702806891,35.4255,35.4367,35.4143,35.4143,21563.667
2006-10-18 12:20:00,63.05,63.09,63.04,63.05,36381.15889651849,35.4143,35.4367,35.4087,35.4143,36381.1589
2006-10-18 12:25:00,63.06,63.09,63.06,63.09,73003.25262016625,35.4199,35.4367,35.4199,35.4367,73003.2526
2006-10-18 12:30:00,63.09,63.1,63.06,63.08,28309.842187688235,35.4367,35.4424,35.4199,35.4311,28309.8422
2006-10-18 12:35:00,63.07,63.09,63.04,63.05,13733.285146367907,35.4255,35.4367,35.4087,35.4143,13733.2851
2006-10-18 12:40:00,63.05,63.09,63.05,63.07,72159.98072521384,35.4143,35.4367,35.4143,35.4255,72159.9807
2006-10-18 12:45:00,63.08,63.12,63.07,63.12,15178.89410914348,35.4311,35.4536,35.4255,35.4536,15178.8941
2006-10-18 12:50:00,63.13,63.13,63.03,63.05,27827.97253342971,35.4592,35.4592,35.403,35.4143,27827.9725
2006-10-18 12:55:00,63.05,63.13,63.05,63.05,26743.765811348032,35.4143,35.4592,35.4143,35.4143,26743.7658
2006-10-18 13:00:00,63.05,63.07,63.05,63.05,13492.350319238649,35.4143,35.4255,35.4143,35.4143,13492.3503
2006-10-18 13:05:00,63.05,63.09,63.05,63.09,17829.177207565357,35.4143,35.4367,35.4143,35.4367,17829.1772
2006-10-18 13:10:00,63.09,63.12,63.03,63.07,49271.17214793399,35.4367,35.4536,35.403,35.4255,49271.1721
2006-10-18 13:15:00,63.07,63.09,63.0,63.04,26743.765811348032,35.4255,35.4367,35.3862,35.4087,26743.7658
2006-10-18 13:20:00,63.02,63.07,62.97,62.97,37224.43079147091,35.3974,35.4255,35.3693,35.3693,37224.4308
2006-10-18 13:25:00,62.98,63.05,62.96,62.99,32526.201662450312,35.375,35.4143,35.3637,35.3806,32526.2017
2006-10-18 13:30:00,62.95,63.05,62.95,63.0,25780.026502830988,35.3581,35.4143,35.3581,35.3862,25780.0265
2006-10-18 13:35:00,63.01,63.09,62.97,62.97,52885.19455487291,35.3918,35.4367,35.3693,35.3693,52885.1946
2006-10-18 13:40:00,62.98,63.04,62.95,63.02,25539.09167570173,35.375,35.4087,35.3581,35.3974,25539.0917
2006-10-18 13:45:00,63.02,63.05,62.97,63.04,24695.81978074931,35.3974,35.4143,35.3693,35.4087,24695.8198
2006-10-18 13:50:00,63.02,63.02,62.9,63.0,30116.853391157696,35.3974,35.3974,35.33,35.3862,30116.8534
2006-10-18 13:55:00,63.0,63.1,62.95,63.06,26984.70063847729,35.3862,35.4424,35.3581,35.4199,26984.7006
2006-10-18 14:00:00,63.05,63.13,62.98,63.0,25298.156848572464,35.4143,35.4592,35.375,35.3862,25298.1568
2006-10-18 14:05:00,63.0,63.05,63.0,63.04,19877.12323816408,35.3862,35.4143,35.3862,35.4087,19877.1232
2006-10-18 14:10:00,63.03,63.06,62.96,63.05,62643.055053608005,35.403,35.4199,35.3637,35.4143,62643.0551
2006-10-18 14:15:00,63.07,63.15,63.07,63.15,26020.96132996025,35.4255,35.4704,35.4255,35.4704,26020.9613
2006-10-18 14:20:00,63.13,63.34,63.11,63.3,77821.94916275148,35.4592,35.5772,35.448,35.5547,77821.9492
2006-10-18 14:25:00,63.3,63.34,63.24,63.28,70232.50210817975,35.5547,35.5772,35.521,35.5435,70232.5021
2006-10-18 14:30:00,63.26,63.3,63.23,63.3,34694.615106613666,35.5322,35.5547,35.5154,35.5547,34694.6151
2006-10-18 14:35:00,63.3,63.34,63.29,63.34,37585.8330321648,35.5547,35.5772,35.5491,35.5772,37585.833
2006-10-18 14:40:00,63.34,63.4,63.33,63.35,47343.693530899895,35.5772,35.6109,35.5715,35.5828,47343.6935
2006-10-18 14:45:00,63.34,63.43,63.31,63.41,37585.8330321648,35.5772,35.6277,35.5603,35.6165,37585.833
2006-10-18 14:50:00,63.4,63.4,63.3,63.34,27948.439946994346,35.6109,35.6109,35.5547,35.5772,27948.4399
2006-10-18 14:55:00,63.35,63.43,63.34,63.39,29514.51632333454,35.5828,35.6277,35.5772,35.6052,29514.5163
2006-10-18 15:00:00,63.41,63.41,63.3,63.35,31682.92976749789,35.6165,35.6165,35.5547,35.5828,31682.9298
2006-10-18 15:05:00,63.36,63.36,63.21,63.3,40717.9857848452,35.5884,35.5884,35.5041,35.5547,40717.9858
2006-10-18 15:10:00,63.34,63.39,63.23,63.24,59029.03264666908,35.5772,35.6052,35.5154,35.521,59029.0326
2006-10-18 15:15:00,63.23,63.3,63.15,63.15,53246.5967955668,35.5154,35.5547,35.4704,35.4704,53246.5968
2006-10-18 15:20:00,63.15,63.28,63.15,63.23,58667.63040597519,35.4704,35.5435,35.4704,35.5154,58667.6304
2006-10-18 15:25:00,63.23,63.3,63.22,63.22,74328.39416937719,35.5154,35.5547,35.5098,35.5098,74328.3942
2006-10-18 15:30:00,63.22,63.26,63.11,63.26,79147.09071196242,35.5098,35.5322,35.448,35.5322,79147.0907
2006-10-18 15:35:00,63.26,63.34,63.19,63.31,76376.34019997591,35.5322,35.5772,35.4929,35.5603,76376.3402
2006-10-18 15:40:00,63.31,63.38,63.29,63.31,60595.10902300928,35.5603,35.5996,35.5491,35.5603,60595.109
2006-10-18 15:45:00,63.3,63.33,63.23,63.29,58426.69557884593,35.5547,35.5715,35.5154,35.5491,58426.6956
2006-10-18 15:50:00,63.29,63.29,63.1,63.24,74448.86158294183,35.5491,35.5491,35.4424,35.521,74448.8616
2006-10-18 15:55:00,63.24,63.3,63.24,63.3,79869.89519335021,35.521,35.5547,35.521,35.5547,79869.8952
2006-10-19 09:30:00,62.99,63.03,62.76,62.9,98301.40946873873,35.3806,35.403,35.2514,35.33,98301.4095
2006-10-19 09:35:00,62.91,63.03,62.9,63.0,47584.62835802916,35.3356,35.403,35.33,35.3862,47584.6284
2006-10-19 09:40:00,63.0,63.09,62.95,62.97,49993.976629321776,35.3862,35.4367,35.3581,35.3693,49993.9766
2006-10-19 09:45:00,62.97,63.06,62.95,62.97,46741.35646307674,35.3693,35.4199,35.3581,35.3693,46741.3565
2006-10-19 09:50:00,63.0,63.02,62.95,63.0,33730.87579809662,35.3862,35.3974,35.3581,35.3862,33730.8758
2006-10-19 09:55:00,62.99,63.08,62.97,63.01,52764.72714130828,35.3806,35.4311,35.3693,35.3918,52764.7271
2006-10-19 10:00:00,63.01,63.1,63.0,63.1,73003.25262016625,35.3918,35.4424,35.3862,35.4424,73003.2526
2006-10-19 10:05:00,63.12,63.25,63.1,63.2,40717.9857848452,35.4536,35.5266,35.4424,35.4985,40717.9858
2006-10-19 10:10:00,63.2,63.22,63.12,63.13,29875.91856402844,35.4985,35.5098,35.4536,35.4592,29875.9186
2006-10-19 10:15:00,63.12,63.21,63.1,63.2,37465.365618600175,35.4536,35.5041,35.4424,35.4985,37465.3656
2006-10-19 10:20:00,63.21,63.31,63.2,63.21,42163.59474762077,35.5041,35.5603,35.4985,35.5041,42163.5947
2006-10-19 10:25:00,63.2,63.29,63.18,63.25,48307.43283941694,35.4985,35.5491,35.4873,35.5266,48307.4328
2006-10-19 10:30:00,63.25,63.29,63.22,63.24,42404.52957475004,35.5266,35.5491,35.5098,35.521,42404.5296
2006-10-19 10:35:00,63.24,63.33,63.2,63.27,55294.542826165525,35.521,35.5715,35.4985,35.5378,55294.5428
2006-10-19 10:40:00,63.27,63.31,63.27,63.28,23009.27599084448,35.5378,35.5603,35.5378,35.5435,23009.276
2006-10-19 10:45:00,63.27,63.32,63.25,63.3,27948.439946994346,35.5378,35.5659,35.5266,35.5547,27948.4399
2006-10-19 10:50:00,63.32,63.32,63.17,63.21,31682.92976749789,35.5659,35.5659,35.4817,35.5041,31682.9298
2006-10-19 10:55:00,63.21,63.29,63.2,63.25,22768.341163715217,35.5041,35.5491,35.4985,35.5266,22768.3412
2006-10-19 11:00:00,63.26,63.28,63.11,63.16,28430.309601252862,35.5322,35.5435,35.448,35.4761,28430.3096
2006-10-19 11:05:00,63.17,63.25,63.11,63.24,28550.777014817493,35.4817,35.5266,35.448,35.521,28550.777
2006-10-19 11:10:00,63.24,63.3,63.24,63.25,22406.938923021324,35.521,35.5547,35.521,35.5266,22406.9389
2006-10-19 11:15:00,63.25,63.25,63.17,63.23,26502.83098421877,35.5266,35.5266,35.4817,35.5154,26502.831
2006-10-19 11:20:00,63.23,63.33,63.23,63.31,39633.779062763526,35.5154,35.5715,35.5154,35.5603,39633.7791
2006-10-19 11:25:00,63.31,63.33,63.2,63.2,42043.12733405615,35.5603,35.5715,35.4985,35.4985,42043.1273
2006-10-19 11:30:00,63.2,63.22,63.15,63.2,25659.55908926636,35.4985,35.5098,35.4704,35.4985,25659.5591
2006-10-19 11:35:00,63.21,63.3,63.21,63.25,20599.927719551863,35.5041,35.5547,35.5041,35.5266,20599.9277
2006-10-19 11:40:00,63.25,63.26,63.21,63.23,27827.97253342971,35.5266,35.5322,35.5041,35.5154,27827.9725
2006-10-19 11:45:00,63.23,63.26,63.2,63.21,19395.25358390556,35.5154,35.5322,35.4985,35.5041,19395.2536
2006-10-19 11:50:00,63.22,63.23,63.18,63.2,10601.132393687509,35.5098,35.5154,35.4873,35.4985,10601.1324
2006-10-19 11:55:00,63.21,63.22,63.2,63.2,19154.31875677629,35.5041,35.5098,35.4985,35.4985,19154.3188
2006-10-19 12:00:00,63.2,63.24,63.11,63.24,38670.03975424648,35.4985,35.521,35.448,35.521,38670.0398
2006-10-19 12:05:00,63.25,63.3,63.17,63.28,31562.462353933264,35.5266,35.5547,35.4817,35.5435,31562.4624
2006-10-19 12:10:00,63.28,63.3,63.21,63.22,23973.015299361527,35.5435,35.5547,35.5041,35.5098,23973.0153
2006-10-19 12:15:00,63.2,63.2,63.15,63.19,18913.383929647032,35.4985,35.4985,35.4704,35.4929,18913.3839
2006-10-19 12:20:00,63.18,63.18,63.13,63.15,14094.687387061802,35.4873,35.4873,35.4592,35.4704,14094.6874
2006-10-19 12:25:00,63.16,63.18,63.15,63.15,16383.568244789783,35.4761,35.4873,35.4704,35.4704,16383.5682
2006-10-19 12:30:00,63.15,63.15,63.12,63.15,27225.63546560656,35.4704,35.4704,35.4536,35.4704,27225.6355
2006-10-19 12:35:00,63.15,63.19,63.14,63.15,19877.12323816408,35.4704,35.4929,35.4648,35.4704,19877.1232
2006-10-19 12:40:00,63.15,63.15,63.08,63.11,25780.026502830988,35.4704,35.4704,35.4311,35.448,25780.0265
2006-10-19 12:45:00,63.1,63.11,63.0,63.03,31201.06011323937,35.4424,35.448,35.3862,35.403,31201.0601
2006-10-19 12:50:00,63.02,63.02,62.92,62.95,55053.60799903626,35.3974,35.3974,35.3413,35.3581,55053.608
2006-10-19 12:55:00,62.95,62.95,62.92,62.94,38429.104927117216,35.3581,35.3581,35.3413,35.3525,38429.1049
2006-10-19 13:00:00,62.94,62.94,62.88,62.89,38188.170099987954,35.3525,35.3525,35.3188,35.3244,38188.1701
2006-10-19 13:05:00,62.9,62.93,62.86,62.88,45657.14974099507,35.33,35.3469,35.3075,35.3188,45657.1497
2006-10-19 13:10:00,62.89,62.94,62.86,62.86,39633.779062763526,35.3244,35.3525,35.3075,35.3075,39633.7791
2006-10-19 13:15:00,62.86,62.99,62.86,62.95,43127.33405613782,35.3075,35.3806,35.3075,35.3581,43127.3341
2006-10-19 13:20:00,62.95,62.95,62.9,62.93,15419.82893627274,35.3581,35.3581,35.33,35.3469,15419.8289
2006-10-19 13:25:00,62.92,62.94,62.89,62.94,28550.777014817493,35.3413,35.3525,35.3244,35.3525,28550.777
2006-10-19 13:30:00,62.93,63.01,62.93,62.98,30839.65787254548,35.3469,35.3918,35.3469,35.375,30839.6579
2006-10-19 13:35:00,62.99,63.03,62.98,63.0,49271.17214793399,35.3806,35.403,35.375,35.3862,49271.1721
2006-10-19 13:40:00,63.0,63.04,62.97,62.98,47705.09577159379,35.3862,35.4087,35.3693,35.375,47705.0958
2006-10-19 13:45:00,62.97,63.0,62.97,62.99,41199.855439103725,35.3693,35.3862,35.3693,35.3806,41199.8554
2006-10-19 13:50:00,62.99,63.01,62.97,63.0,23370.67823153837,35.3806,35.3918,35.3693,35.3862,23370.6782
2006-10-19 13:55:00,62.99,63.01,62.99,63.0,16142.633417660523,35.3806,35.3918,35.3806,35.3862,16142.6334
2006-10-19 14:00:00,63.0,63.02,63.0,63.0,22166.00409589206,35.3862,35.3974,35.3862,35.3862,22166.0041
2006-10-19 14:05:00,63.0,63.01,62.97,62.97,22166.00409589206,35.3862,35.3918,35.3693,35.3693,22166.0041
2006-10-19 14:10:00,62.99,63.0,62.95,62.96,26261.89615708951,35.3806,35.3862,35.3581,35.3637,26261.8962
2006-10-19 14:15:00,62.97,63.01,62.95,62.95,21684.13444163354,35.3693,35.3918,35.3581,35.3581,21684.1344
2006-10-19 14:20:00,62.95,62.98,62.95,62.96,38549.57234068185,35.3581,35.375,35.3581,35.3637,38549.5723
2006-10-19 14:25:00,62.95,63.03,62.95,63.03,86616.07035296953,35.3581,35.403,35.3581,35.403,86616.0704
2006-10-19 14:30:00,63.03,63.13,63.03,63.09,80954.10191543188,35.403,35.4592,35.403,35.4367,80954.1019
2006-10-19 14:35:00,63.09,63.15,63.07,63.14,37224.43079147091,35.4367,35.4704,35.4255,35.4648,37224.4308
2006-10-19 14:40:00,63.14,63.17,63.09,63.11,60113.23936875076,35.4648,35.4817,35.4367,35.448,60113.2394
2006-10-19 14:45:00,63.12,63.15,63.08,63.09,79869.89519335021,35.4536,35.4704,35.4311,35.4367,79869.8952
2006-10-19 14:50:00,63.1,63.14,63.05,63.14,48909.769907240094,35.4424,35.4648,35.4143,35.4648,48909.7699
2006-10-19 14:55:00,63.13,63.18,63.1,63.15,36742.56113721239,35.4592,35.4873,35.4424,35.4704,36742.5611
2006-10-19 15:00:00,63.15,63.15,63.12,63.15,28189.374774123604,35.4704,35.4704,35.4536,35.4704,28189.3748
2006-10-19 15:05:00,63.15,63.23,63.14,63.21,55655.94506685942,35.4704,35.5154,35.4648,35.5041,55655.9451
2006-10-19 15:10:00,63.21,63.22,63.15,63.2,41681.72509336225,35.5041,35.5098,35.4704,35.4985,41681.7251
2006-10-19 15:15:00,63.21,63.28,63.17,63.21,77701.48174918686,35.5041,35.5435,35.4817,35.5041,77701.4817
2006-10-19 15:20:00,63.21,63.23,63.16,63.21,63606.79436212505,35.5041,35.5154,35.4761,35.5041,63606.7944
2006-10-19 15:25:00,63.22,63.24,63.2,63.2,41681.72509336225,35.5098,35.521,35.4985,35.4985,41681.7251
2006-10-19 15:30:00,63.19,63.27,63.18,63.27,48789.30249367547,35.4929,35.5378,35.4873,35.5378,48789.3025
2006-10-19 15:35:00,63.27,63.27,63.23,63.25,48186.96542585232,35.5378,35.5378,35.5154,35.5266,48186.9654
2006-10-19 15:40:00,63.25,63.26,63.2,63.2,31682.92976749789,35.5266,35.5322,35.4985,35.4985,31682.9298
2006-10-19 15:45:00,63.19,63.25,63.18,63.24,55655.94506685942,35.4929,35.5266,35.4873,35.521,55655.9451
2006-10-19 15:50:00,63.25,63.26,63.22,63.22,38549.57234068185,35.5266,35.5322,35.5098,35.5098,38549.5723
2006-10-19 15:55:00,63.22,63.24,63.17,63.23,55655.94506685942,35.5098,35.521,35.4817,35.5154,55655.9451
2006-10-20 09:30:00,63.42,63.42,63.1,63.25,603782.6767859295,35.6221,35.6221,35.4424,35.5266,603782.6768
2006-10-20 09:35:00,63.27,63.49,63.27,63.47,58667.63040597519,35.5378,35.6614,35.5378,35.6502,58667.6304
2006-10-20 09:40:00,63.49,63.49,63.29,63.43,57222.02144319962,35.6614,35.6614,35.5491,35.6277,57222.0214
2006-10-20 09:45:00,63.44,63.5,63.3,63.34,31923.86459462716,35.6333,35.667,35.5547,35.5772,31923.8646
2006-10-20 09:50:00,63.35,63.35,63.2,63.29,89145.88603782677,35.5828,35.5828,35.4985,35.5491,89145.886
2006-10-20 09:55:00,63.3,63.31,63.09,63.27,146488.37489459102,35.5547,35.5603,35.4367,35.5378,146488.3749
2006-10-20 10:00:00,63.27,63.28,63.22,63.25,71075.77400313216,35.5378,35.5435,35.5098,35.5266,71075.774
2006-10-20 10:05:00,63.24,63.24,63.1,63.17,36140.22406938923,35.521,35.521,35.4424,35.4817,36140.2241
2006-10-20 10:10:00,63.17,63.23,63.16,63.23,31923.86459462716,35.4817,35.5154,35.4761,35.5154,31923.8646
2006-10-20 10:15:00,63.22,63.28,63.22,63.28,29634.98373689917,35.5098,35.5435,35.5098,35.5435,29634.9837
2006-10-20 10:20:00,63.26,63.41,63.24,63.4,65654.74039272378,35.5322,35.6165,35.521,35.6109,65654.7404
2006-10-20 10:25:00,63.4,63.44,63.35,63.42,37585.8330321648,35.6109,35.6333,35.5828,35.6221,37585.833
2006-10-20 10:30:00,63.42,63.44,63.32,63.41,97217.20274665704,35.6221,35.6333,35.5659,35.6165,97217.2027
2006-10-20 10:35:00,63.41,63.53,63.39,63.53,52041.9226599205,35.6165,35.6839,35.6052,35.6839,52041.9227
2006-10-20 10:40:00,63.5,63.54,63.3,63.32,74448.86158294183,35.667,35.6895,35.5547,35.5659,74448.8616
2006-10-20 10:45:00,63.34,63.35,63.24,63.27,41199.855439103725,35.5772,35.5828,35.521,35.5378,41199.8554
2006-10-20 10:50:00,63.26,63.36,63.26,63.34,40597.518371280574,35.5322,35.5884,35.5322,35.5772,40597.5184
2006-10-20 10:55:00,63.34,63.34,63.16,63.22,43006.86664257319,35.5772,35.5772,35.4761,35.5098,43006.8666
2006-10-20 11:00:00,63.22,63.3,63.2,63.21,32646.669076014943,35.5098,35.5547,35.4985,35.5041,32646.6691
2006-10-20 11:05:00,63.2,63.23,63.18,63.18,32405.73424888568,35.4985,35.5154,35.4873,35.4873,32405.7342
2006-10-20 11:10:00,63.18,63.2,63.14,63.15,36622.09372364776,35.4873,35.4985,35.4648,35.4704,36622.0937
2006-10-20 11:15:00,63.15,63.16,63.12,63.15,33369.47355740273,35.4704,35.4761,35.4536,35.4704,33369.4736
2006-10-20 11:20:00,63.15,63.2,63.11,63.2,51800.98783279124,35.4704,35.4985,35.448,35.4985,51800.9878
2006-10-20 11:25:00,63.2,63.21,63.15,63.19,36260.691482953865,35.4985,35.5041,35.4704,35.4929,36260.6915
2006-10-20 11:30:00,63.19,63.26,63.19,63.25,32164.79942175642,35.4929,35.5322,35.4929,35.5266,32164.7994
2006-10-20 11:35:00,63.25,63.28,63.21,63.22,19997.59065172871,35.5266,35.5435,35.5041,35.5098,19997.5907
2006-10-20 11:40:00,63.23,63.3,63.17,63.29,103601.97566558247,35.5154,35.5547,35.4817,35.5491,103601.9757
2006-10-20 11:45:00,63.29,63.29,63.19,63.24,30478.25563185159,35.5491,35.5491,35.4929,35.521,30478.2556
2006-10-20 11:50:00,63.24,63.3,63.23,63.25,16504.035658354416,35.521,35.5547,35.5154,35.5266,16504.0357
2006-10-20 11:55:00,63.25,63.3,63.2,63.2,19395.25358390556,35.5266,35.5547,35.4985,35.4985,19395.2536
2006-10-20 12:00:00,63.2,63.25,63.14,63.18,89989.1579327792,35.4985,35.5266,35.4648,35.4873,89989.1579
2006-10-20 12:05:00,63.19,63.3,63.09,63.09,73485.12227442478,35.4929,35.5547,35.4367,35.4367,73485.1223
2006-10-20 12:10:00,63.09,63.16,63.08,63.15,18551.98168895314,35.4367,35.4761,35.4311,35.4704,18551.9817
2006-10-20 12:15:00,63.14,63.22,63.14,63.15,29755.451150463803,35.4648,35.5098,35.4648,35.4704,29755.4512
2006-10-20 12:20:00,63.15,63.23,63.15,63.21,20599.927719551863,35.4704,35.5154,35.4704,35.5041,20599.9277
2006-10-20 12:25:00,63.2,63.26,63.2,63.26,22166.00409589206,35.4985,35.5322,35.4985,35.5322,22166.0041
2006-10-20 12:30:00,63.27,63.3,63.22,63.22,22286.471509456693,35.5378,35.5547,35.5098,35.5098,22286.4715
2006-10-20 12:35:00,63.22,63.25,63.2,63.25,10239.730152993616,35.5098,35.5266,35.4985,35.5266,10239.7302
2006-10-20 12:40:00,63.25,63.3,63.25,63.25,17106.37272617757,35.5266,35.5547,35.5266,35.5266,17106.3727
2006-10-20 12:45:00,63.26,63.34,63.25,63.34,15419.82893627274,35.5322,35.5772,35.5266,35.5772,15419.8289
2006-10-20 12:50:00,63.34,63.34,63.29,63.3,11805.806529333817,35.5772,35.5772,35.5491,35.5547,11805.8065
2006-10-20 12:55:00,63.29,63.3,63.25,63.3,10842.06722081677,35.5491,35.5547,35.5266,35.5547,10842.0672
2006-10-20 13:00:00,63.29,63.34,63.28,63.34,10119.262739428985,35.5491,35.5772,35.5435,35.5772,10119.2627
2006-10-20 13:05:00,63.34,63.44,63.34,63.39,20961.32996024576,35.5772,35.6333,35.5772,35.6052,20961.33
2006-10-20 13:10:00,63.39,63.43,63.34,63.37,23009.27599084448,35.6052,35.6277,35.5772,35.594,23009.276
2006-10-20 13:15:00,63.37,63.46,63.37,63.44,33610.40838453199,35.594,35.6446,35.594,35.6333,33610.4084
2006-10-20 13:20:00,63.44,63.49,63.44,63.49,36260.691482953865,35.6333,35.6614,35.6333,35.6614,36260.6915
2006-10-20 13:25:00,63.49,63.49,63.44,63.47,19395.25358390556,35.6614,35.6614,35.6333,35.6502,19395.2536
2006-10-20 13:30:00,63.45,63.55,63.44,63.53,38308.63751355259,35.6389,35.6951,35.6333,35.6839,38308.6375
2006-10-20 13:35:00,63.52,63.59,63.52,63.54,44572.943018913385,35.6783,35.7176,35.6783,35.6895,44572.943
2006-10-20 13:40:00,63.54,63.59,63.53,63.53,59631.36971449223,35.6895,35.7176,35.6839,35.6839,59631.3697
2006-10-20 13:45:00,63.54,63.62,63.52,63.61,20720.395133116494,35.6895,35.7344,35.6783,35.7288,20720.3951
2006-10-20 13:50:00,63.6,63.63,63.6,63.62,12890.013251415494,35.7232,35.74,35.7232,35.7344,12890.0133
2006-10-20 13:55:00,63.62,63.68,63.61,63.64,31080.59269967474,35.7344,35.7681,35.7288,35.7457,31080.5927
2006-10-20 14:00:00,63.6,63.66,63.55,63.64,53969.40127695459,35.7232,35.7569,35.6951,35.7457,53969.4013
2006-10-20 14:05:00,63.63,63.66,63.56,63.58,46018.55198168896,35.74,35.7569,35.7007,35.712,46018.552
2006-10-20 14:10:00,63.59,63.59,63.53,63.54,49512.10697506325,35.7176,35.7176,35.6839,35.6895,49512.107
2006-10-20 14:15:00,63.54,63.54,63.48,63.49,25177.68943500784,35.6895,35.6895,35.6558,35.6614,25177.6894
2006-10-20 14:20:00,63.48,63.54,63.47,63.47,16624.503071919047,35.6558,35.6895,35.6502,35.6502,16624.5031
2006-10-20 14:25:00,63.48,63.48,63.44,63.44,12287.67618359234,35.6558,35.6558,35.6333,35.6333,12287.6762
2006-10-20 14:30:00,63.44,63.48,63.4,63.46,15781.231176966632,35.6333,35.6558,35.6109,35.6446,15781.2312
2006-10-20 14:35:00,63.48,63.49,63.47,63.49,13612.817732803278,35.6558,35.6614,35.6502,35.6614,13612.8177
2006-10-20 14:40:00,63.49,63.51,63.49,63.51,8191.784122394893,35.6614,35.6726,35.6614,35.6726,8191.7841
2006-10-20 14:45:00,63.51,63.51,63.45,63.45,25177.68943500784,35.6726,35.6726,35.6389,35.6389,25177.6894
2006-10-20 14:50:00,63.45,63.45,63.4,63.41,36260.691482953865,35.6389,35.6389,35.6109,35.6165,36260.6915
2006-10-20 14:55:00,63.4,63.41,63.38,63.39,22406.938923021324,35.6109,35.6165,35.5996,35.6052,22406.9389
2006-10-20 15:00:00,63.39,63.47,63.39,63.45,29394.04890976991,35.6052,35.6502,35.6052,35.6389,29394.0489
2006-10-20 15:05:00,63.45,63.49,63.41,63.49,19756.65582459945,35.6389,35.6614,35.6165,35.6614,19756.6558
2006-10-20 15:10:00,63.49,63.5,63.4,63.4,16624.503071919047,35.6614,35.667,35.6109,35.6109,16624.5031
2006-10-20 15:15:00,63.41,63.49,63.41,63.47,26502.83098421877,35.6165,35.6614,35.6165,35.6502,26502.831
2006-10-20 15:20:00,63.49,63.52,63.49,63.49,21202.264787375017,35.6614,35.6783,35.6614,35.6614,21202.2648
2006-10-20 15:25:00,63.49,63.5,63.47,63.49,30960.12528611011,35.6614,35.667,35.6502,35.6614,30960.1253
2006-10-20 15:30:00,63.49,63.53,63.49,63.51,21804.60185519817,35.6614,35.6839,35.6614,35.6726,21804.6019
2006-10-20 15:35:00,63.49,63.56,63.47,63.49,37344.89820503554,35.6614,35.7007,35.6502,35.6614,37344.8982
2006-10-20 15:40:00,63.47,63.54,63.46,63.48,57703.89109745815,35.6502,35.6895,35.6446,35.6558,57703.8911
2006-10-20 15:45:00,63.47,63.48,63.39,63.39,38549.57234068185,35.6502,35.6558,35.6052,35.6052,38549.5723
2006-10-20 15:50:00,63.39,63.42,63.38,63.39,62402.12022647874,35.6052,35.6221,35.5996,35.6052,62402.1202
2006-10-20 15:55:00,63.38,63.44,63.38,63.4,76737.74244066981,35.5996,35.6333,35.5996,35.6109,76737.7424
2006-10-23 09:30:00,63.34,63.54,63.26,63.48,73485.12227442478,35.5772,35.6895,35.5322,35.6558,73485.1223
2006-10-23 09:35:00,63.49,63.72,63.49,63.72,82640.64570533672,35.6614,35.7906,35.6614,35.7906,82640.6457
2006-10-23 09:40:00,63.74,63.77,63.64,63.74,35417.41958800145,35.8018,35.8187,35.7457,35.8018,35417.4196
2006-10-23 09:45:00,63.73,63.9,63.72,63.9,58185.76075171667,35.7962,35.8917,35.7906,35.8917,58185.7608
2006-10-23 09:50:00,63.89,63.9,63.78,63.81,48668.83508011083,35.8861,35.8917,35.8243,35.8412,48668.8351
2006-10-23 09:55:00,63.81,63.92,63.8,63.88,30357.78821828696,35.8412,35.9029,35.8355,35.8805,30357.7882
2006-10-23 10:00:00,63.91,63.92,63.8,63.89,34333.21286591977,35.8973,35.9029,35.8355,35.8861,34333.2129
2006-10-23 10:05:00,63.89,64.03,63.89,64.0,62161.18539934948,35.8861,35.9647,35.8861,35.9479,62161.1854
2006-10-23 10:10:00,64.0,64.15,63.99,64.14,75774.00313215276,35.9479,36.0321,35.9423,36.0265,75774.0031
2006-10-23 10:15:00,64.14,64.21,64.08,64.17,81917.84122394893,36.0265,36.0658,35.9928,36.0434,81917.8412
2006-10-23 10:20:00,64.18,64.19,64.11,64.17,52162.39007348513,36.049,36.0546,36.0097,36.0434,52162.3901
2006-10-23 10:25:00,64.17,64.23,64.16,64.21,32887.603903144205,36.0434,36.0771,36.0377,36.0658,32887.6039
2006-10-23 10:30:00,64.21,64.22,64.16,64.22,48186.96542585232,36.0658,36.0714,36.0377,36.0714,48186.9654
2006-10-23 10:35:00,64.2,64.22,64.19,64.22,58788.09781953982,36.0602,36.0714,36.0546,36.0714,58788.0978
2006-10-23 10:40:00,64.22,64.22,64.18,64.18,56378.74954824721,36.0714,36.0714,36.049,36.049,56378.7495
2006-10-23 10:45:00,64.18,64.23,64.17,64.17,31441.99494036864,36.049,36.0771,36.0434,36.0434,31441.9949
2006-10-23 10:50:00,64.17,64.17,64.0,64.04,38308.63751355259,36.0434,36.0434,35.9479,35.9703,38308.6375
2006-10-23 10:55:00,64.03,64.13,64.03,64.05,24093.48271292616,35.9647,36.0209,35.9647,35.976,24093.4827
2006-10-23 11:00:00,64.06,64.24,64.05,64.23,47102.75870377063,35.9816,36.0827,35.976,36.0771,47102.7587
2006-10-23 11:05:00,64.23,64.29,64.22,64.27,157089.50728827855,36.0771,36.1108,36.0714,36.0995,157089.5073
2006-10-23 11:10:00,64.27,64.32,64.22,64.26,59631.36971449223,36.0995,36.1276,36.0714,36.0939,59631.3697
2006-10-23 11:15:00,64.24,64.27,64.13,64.15,46379.95422238285,36.0827,36.0995,36.0209,36.0321,46379.9542
2006-10-23 11:20:00,64.14,64.36,64.11,64.12,91796.16913624866,36.0265,36.1501,36.0097,36.0153,91796.1691
2006-10-23 11:25:00,64.1,64.1,64.03,64.06,38188.170099987954,36.004,36.004,35.9647,35.9816,38188.1701
2006-10-23 11:30:00,64.05,64.1,63.88,63.91,77821.94916275148,35.976,36.004,35.8805,35.8973,77821.9492
2006-10-23 11:35:00,63.85,63.95,63.65,63.95,138778.4604264547,35.8636,35.9198,35.7513,35.9198,138778.4604
2006-10-23 11:40:00,63.96,64.23,63.96,64.21,130948.07854475366,35.9254,36.0771,35.9254,36.0658,130948.0785
2006-10-23 11:45:00,64.2,64.23,64.09,64.21,64209.13142994821,36.0602,36.0771,35.9984,36.0658,64209.1314
2006-10-23 11:50:00,64.21,64.22,64.13,64.16,47223.22611733527,36.0658,36.0714,36.0209,36.0377,47223.2261
2006-10-23 11:55:00,64.15,64.2,64.12,64.19,22527.406336585955,36.0321,36.0602,36.0153,36.0546,22527.4063
2006-10-23 12:00:00,64.2,64.3,64.2,64.26,29875.91856402844,36.0602,36.1164,36.0602,36.0939,29875.9186
2006-10-23 12:05:00,64.26,64.32,64.26,64.32,23129.74340440911,36.0939,36.1276,36.0939,36.1276,23129.7434
2006-10-23 12:10:00,64.3,64.33,64.28,64.33,32526.201662450312,36.1164,36.1332,36.1051,36.1332,32526.2017
2006-10-23 12:15:00,64.33,64.39,64.32,64.38,38067.70268642333,36.1332,36.1669,36.1276,36.1613,38067.7027
2006-10-23 12:20:00,64.38,64.52,64.27,64.49,74448.86158294183,36.1613,36.2399,36.0995,36.2231,74448.8616
2006-10-23 12:25:00,64.47,64.5,64.35,64.35,21563.66702806891,36.2119,36.2287,36.1445,36.1445,21563.667
2006-10-23 12:30:00,64.36,64.45,64.32,64.41,59992.77195518613,36.1501,36.2006,36.1276,36.1782,59992.772
2006-10-23 12:35:00,64.41,64.5,64.39,64.49,42043.12733405615,36.1782,36.2287,36.1669,36.2231,42043.1273
2006-10-23 12:40:00,64.49,64.52,64.41,64.42,45536.68232743043,36.2231,36.2399,36.1782,36.1838,45536.6823
2006-10-23 12:45:00,64.42,64.42,64.3,64.33,26141.42874352488,36.1838,36.1838,36.1164,36.1332,26141.4287
2006-10-23 12:50:00,64.33,64.47,64.32,64.38,76255.87278641129,36.1332,36.2119,36.1276,36.1613,76255.8728
2006-10-23 12:55:00,64.38,64.44,64.33,64.34,22527.406336585955,36.1613,36.195,36.1332,36.1388,22527.4063
2006-10-23 13:00:00,64.34,64.37,64.3,64.34,23009.27599084448,36.1388,36.1557,36.1164,36.1388,23009.276
2006-10-23 13:05:00,64.34,64.34,64.31,64.33,13010.480664980125,36.1388,36.1388,36.122,36.1332,13010.4807
2006-10-23 13:10:00,64.32,64.36,64.28,64.29,23009.27599084448,36.1276,36.1501,36.1051,36.1108,23009.276
2006-10-23 13:15:00,64.3,64.47,64.27,64.44,30237.320804722327,36.1164,36.2119,36.0995,36.195,30237.3208
2006-10-23 13:20:00,64.43,64.5,64.35,64.35,20358.9928924226,36.1894,36.2287,36.1445,36.1445,20358.9929
2006-10-23 13:25:00,64.35,64.45,64.34,64.45,29032.646669076017,36.1445,36.2006,36.1388,36.2006,29032.6467
2006-10-23 13:30:00,64.45,64.46,64.36,64.39,11805.806529333817,36.2006,36.2062,36.1501,36.1669,11805.8065
2006-10-23 13:35:00,64.36,64.37,64.3,64.3,13733.285146367907,36.1501,36.1557,36.1164,36.1164,13733.2851
2006-10-23 13:40:00,64.29,64.29,64.25,64.27,16744.97048548368,36.1108,36.1108,36.0883,36.0995,16744.9705
2006-10-23 13:45:00,64.26,64.27,64.2,64.2,11926.273942898448,36.0939,36.0995,36.0602,36.0602,11926.2739
2006-10-23 13:50:00,64.2,64.2,64.16,64.18,20238.52547885797,36.0602,36.0602,36.0377,36.049,20238.5255
2006-10-23 13:55:00,64.18,64.21,64.08,64.13,42886.39922900856,36.049,36.0658,35.9928,36.0209,42886.3992
2006-10-23 14:00:00,64.14,64.18,64.11,64.18,40356.58354415131,36.0265,36.049,36.0097,36.049,40356.5835
2006-10-23 14:05:00,64.18,64.32,64.08,64.08,124322.37079869896,36.049,36.1276,35.9928,35.9928,124322.3708
2006-10-23 14:10:00,64.08,64.08,64.0,64.0,88904.95121069752,35.9928,35.9928,35.9479,35.9479,88904.9512
2006-10-23 14:15:00,64.0,64.0,63.93,63.95,58908.565233104455,35.9479,35.9479,35.9086,35.9198,58908.5652
2006-10-23 14:20:00,63.95,63.95,63.87,63.87,55655.94506685942,35.9198,35.9198,35.8749,35.8749,55655.9451
2006-10-23 14:25:00,63.87,63.88,63.76,63.76,88182.14672930974,35.8749,35.8805,35.8131,35.8131,88182.1467
2006-10-23 14:30:00,63.75,63.98,63.71,63.98,125767.97976147452,35.8074,35.9366,35.785,35.9366,125767.9798
2006-10-23 14:35:00,64.0,64.08,63.9,64.0,87338.87483435731,35.9479,35.9928,35.8917,35.9479,87338.8748
2006-10-23 14:40:00,63.99,64.0,63.93,63.93,49030.23732080473,35.9423,35.9479,35.9086,35.9086,49030.2373
2006-10-23 14:45:00,63.93,64.06,63.92,64.05,65775.20780628841,35.9086,35.9816,35.9029,35.976,65775.2078
2006-10-23 14:50:00,64.05,64.08,64.04,64.05,37103.96337790628,35.976,35.9928,35.9703,35.976,37103.9634
2006-10-23 14:55:00,64.05,64.06,64.01,64.05,25298.156848572464,35.976,35.9816,35.9535,35.976,25298.1568
2006-10-23 15:00:00,64.06,64.18,64.05,64.18,58065.293338152034,35.9816,36.049,35.976,36.049,58065.2933
2006-10-23 15:05:00,64.18,64.26,64.14,64.14,76496.80761354054,36.049,36.0939,36.0265,36.0265,76496.8076
2006-10-23 15:10:00,64.15,64.27,64.13,64.22,72159.98072521384,36.0321,36.0995,36.0209,36.0714,72159.9807
2006-10-23 15:15:00,64.23,64.3,64.22,64.22,52041.9226599205,36.0771,36.1164,36.0714,36.0714,52041.9227
2006-10-23 15:20:00,64.23,64.23,64.13,64.15,81797.3738103843,36.0771,36.0771,36.0209,36.0321,81797.3738
2006-10-23 15:25:00,64.17,64.17,64.11,64.13,58908.565233104455,36.0434,36.0434,36.0097,36.0209,58908.5652
2006-10-23 15:30:00,64.14,64.25,64.13,64.23,45175.280086736544,36.0265,36.0883,36.0209,36.0771,45175.2801
2006-10-23 15:35:00,64.24,64.25,64.19,64.24,60836.04385013854,36.0827,36.0883,36.0546,36.0827,60836.0439
2006-10-23 15:40:00,64.24,64.36,64.24,64.29,84327.18949524155,36.0827,36.1501,36.0827,36.1108,84327.1895
2006-10-23 15:45:00,64.29,64.38,64.28,64.37,72762.31779303699,36.1108,36.1613,36.1051,36.1557,72762.3178
2006-10-23 15:50:00,64.37,64.38,64.29,64.36,114805.44512709312,36.1557,36.1613,36.1108,36.1501,114805.4451
2006-10-23 15:55:00,64.37,64.37,64.25,64.25,169859.0531261294,36.1557,36.1557,36.0883,36.0883,169859.0531
2006-10-24 09:30:00,63.79,63.84,63.79,63.84,75533.0683050235,35.8299,35.858,35.8299,35.858,75533.0683
2006-10-24 09:35:00,63.84,64.29,63.79,64.29,127815.92579207326,35.858,36.1108,35.8299,36.1108,127815.9258
2006-10-24 09:40:00,64.29,64.32,64.17,64.17,51560.053005661975,36.1108,36.1276,36.0434,36.0434,51560.053
2006-10-24 09:45:00,64.18,64.41,64.11,64.39,66738.94711480546,36.049,36.1782,36.0097,36.1669,66738.9471
2006-10-24 09:50:00,64.39,64.44,64.31,64.31,99024.2139501265,36.1669,36.195,36.122,36.122,99024.214
2006-10-24 09:55:00,64.31,64.36,64.22,64.26,92518.97361763644,36.122,36.1501,36.0714,36.0939,92518.9736
2006-10-24 10:00:00,64.22,64.27,64.18,64.23,40958.92061197446,36.0714,36.0995,36.049,36.0771,40958.9206
2006-10-24 10:05:00,64.25,64.27,64.19,64.23,48789.30249367547,36.0883,36.0995,36.0546,36.0771,48789.3025
2006-10-24 10:10:00,64.22,64.25,64.14,64.21,59510.902300927606,36.0714,36.0883,36.0265,36.0658,59510.9023
2006-10-24 10:15:00,64.21,64.28,64.18,64.28,46861.82387664137,36.0658,36.1051,36.049,36.1051,46861.8239
2006-10-24 10:20:00,64.28,64.34,64.27,64.34,36140.22406938923,36.1051,36.1388,36.0995,36.1388,36140.2241
2006-10-24 10:25:00,64.33,64.37,64.27,64.33,40717.9857848452,36.1332,36.1557,36.0995,36.1332,40717.9858
2006-10-24 10:30:00,64.32,64.32,64.13,64.21,86254.66811227564,36.1276,36.1276,36.0209,36.0658,86254.6681
2006-10-24 10:35:00,64.22,64.3,64.13,64.25,45657.14974099507,36.0714,36.1164,36.0209,36.0883,45657.1497
2006-10-24 10:40:00,64.25,64.26,64.16,64.19,49632.57438862788,36.0883,36.0939,36.0377,36.0546,49632.5744
2006-10-24 10:45:00,64.19,64.27,64.19,64.25,20479.46030598723,36.0546,36.0995,36.0546,36.0883,20479.4603
2006-10-24 10:50:00,64.25,64.26,64.18,64.21,33249.006143838094,36.0883,36.0939,36.049,36.0658,33249.0061
2006-10-24 10:55:00,64.22,64.33,64.21,64.32,20358.9928924226,36.0714,36.1332,36.0658,36.1276,20358.9929
2006-10-24 11:00:00,64.29,64.29,64.22,64.22,12408.14359715697,36.1108,36.1108,36.0714,36.0714,12408.1436
2006-10-24 11:05:00,64.24,64.28,64.22,64.27,23852.547885796896,36.0827,36.1051,36.0714,36.0995,23852.5479
2006-10-24 11:10:00,64.26,64.35,64.26,64.29,20238.52547885797,36.0939,36.1445,36.0939,36.1108,20238.5255
2006-10-24 11:15:00,64.27,64.28,64.23,64.27,25539.09167570173,36.0995,36.1051,36.0771,36.0995,25539.0917
2006-10-24 11:20:00,64.26,64.28,64.22,64.27,567883.3875436696,36.0939,36.1051,36.0714,36.0995,567883.3875
2006-10-24 11:25:00,64.27,64.32,64.25,64.27,38308.63751355259,36.0995,36.1276,36.0883,36.0995,38308.6375
2006-10-24 11:30:00,64.27,64.33,64.26,64.32,36019.7566558246,36.0995,36.1332,36.0939,36.1276,36019.7567
2006-10-24 11:35:00,64.32,64.37,64.3,64.32,19997.59065172871,36.1276,36.1557,36.1164,36.1276,19997.5907
2006-10-24 11:40:00,64.32,64.37,64.3,64.34,88664.01638356825,36.1276,36.1557,36.1164,36.1388,88664.0164
2006-10-24 11:45:00,64.34,64.39,64.32,64.32,32164.79942175642,36.1388,36.1669,36.1276,36.1276,32164.7994
2006-10-24 11:50:00,64.32,64.39,64.31,64.39,27948.439946994346,36.1276,36.1669,36.122,36.1669,27948.4399
2006-10-24 11:55:00,64.39,64.46,64.39,64.46,20961.32996024576,36.1669,36.2062,36.1669,36.2062,20961.33
2006-10-24 12:00:00,64.47,64.47,64.42,64.42,34574.14769304903,36.2119,36.2119,36.1838,36.1838,34574.1477
2006-10-24 12:05:00,64.42,64.49,64.42,64.44,25177.68943500784,36.1838,36.2231,36.1838,36.195,25177.6894
2006-10-24 12:10:00,64.42,64.42,64.35,64.37,18551.98168895314,36.1838,36.1838,36.1445,36.1557,18551.9817
2006-10-24 12:15:00,64.37,64.45,64.37,64.45,18431.51427538851,36.1557,36.2006,36.1557,36.2006,18431.5143
2006-10-24 12:20:00,64.45,64.49,64.44,64.47,20840.862546681125,36.2006,36.2231,36.195,36.2119,20840.8625
2006-10-24 12:25:00,64.48,64.48,64.38,64.41,17949.644621129984,36.2175,36.2175,36.1613,36.1782,17949.6446
2006-10-24 12:30:00,64.43,64.44,64.38,64.39,15901.698590531263,36.1894,36.195,36.1613,36.1669,15901.6986
2006-10-24 12:35:00,64.37,64.37,64.35,64.37,11083.00204794603,36.1557,36.1557,36.1445,36.1557,11083.002
2006-10-24 12:40:00,64.37,64.44,64.35,64.44,18431.51427538851,36.1557,36.195,36.1445,36.195,18431.5143
2006-10-24 12:45:00,64.44,64.44,64.32,64.32,12890.013251415494,36.195,36.195,36.1276,36.1276,12890.0133
2006-10-24 12:50:00,64.33,64.33,64.24,64.29,23250.21081797374,36.1332,36.1332,36.0827,36.1108,23250.2108
2006-10-24 12:55:00,64.29,64.29,64.23,64.26,15178.89410914348,36.1108,36.1108,36.0771,36.0939,15178.8941
2006-10-24 13:00:00,64.27,64.27,64.24,64.27,13251.415492109383,36.0995,36.0995,36.0827,36.0995,13251.4155
2006-10-24 13:05:00,64.27,64.27,64.22,64.25,22166.00409589206,36.0995,36.0995,36.0714,36.0883,22166.0041
2006-10-24 13:10:00,64.24,64.3,64.24,64.29,26382.36357065414,36.0827,36.1164,36.0827,36.1108,26382.3636
2006-10-24 13:15:00,64.3,64.3,64.25,64.26,11564.871702204557,36.1164,36.1164,36.0883,36.0939,11564.8717
2006-10-24 13:20:00,64.27,64.32,64.27,64.27,7830.381881701001,36.0995,36.1276,36.0995,36.0995,7830.3819
2006-10-24 13:25:00,64.29,64.32,64.26,64.32,12046.74135646308,36.1108,36.1276,36.0939,36.1276,12046.7414
2006-10-24 13:30:00,64.33,64.36,64.32,64.34,12528.6110107216,36.1332,36.1501,36.1276,36.1388,12528.611
2006-10-24 13:35:00,64.32,64.42,64.32,64.4,20479.46030598723,36.1276,36.1838,36.1276,36.1725,20479.4603
2006-10-24 13:40:00,64.39,64.39,64.33,64.33,28912.179255511383,36.1669,36.1669,36.1332,36.1332,28912.1793
2006-10-24 13:45:00,64.33,64.38,64.32,64.33,23611.61305866764,36.1332,36.1613,36.1276,36.1332,23611.6131
2006-10-24 13:50:00,64.33,64.37,64.32,64.32,26743.765811348032,36.1332,36.1557,36.1276,36.1276,26743.7658
2006-10-24 13:55:00,64.32,64.33,64.26,64.27,25298.156848572464,36.1276,36.1332,36.0939,36.0995,25298.1568
2006-10-24 14:00:00,64.28,64.37,64.28,64.32,31441.99494036864,36.1051,36.1557,36.1051,36.1276,31441.9949
2006-10-24 14:05:00,64.32,64.46,64.32,64.43,35658.354415130714,36.1276,36.2062,36.1276,36.1894,35658.3544
2006-10-24 14:10:00,64.43,64.46,64.41,64.41,23491.145645103003,36.1894,36.2062,36.1782,36.1782,23491.1456
2006-10-24 14:15:00,64.42,64.42,64.38,64.42,37585.8330321648,36.1838,36.1838,36.1613,36.1838,37585.833
2006-10-24 14:20:00,64.42,64.44,64.41,64.42,33971.81062522588,36.1838,36.195,36.1782,36.1838,33971.8106
2006-10-24 14:25:00,64.42,64.5,64.42,64.49,30598.723045416216,36.1838,36.2287,36.1838,36.2231,30598.723
2006-10-24 14:30:00,64.47,64.48,64.43,64.43,15781.231176966632,36.2119,36.2175,36.1894,36.1894,15781.2312
2006-10-24 14:35:00,64.43,64.48,64.42,64.46,36622.09372364776,36.1894,36.2175,36.1838,36.2062,36622.0937
2006-10-24 14:40:00,64.47,64.47,64.45,64.45,26743.765811348032,36.2119,36.2119,36.2006,36.2006,26743.7658
2006-10-24 14:45:00,64.45,64.49,64.42,64.46,32767.13648957957,36.2006,36.2231,36.1838,36.2062,32767.1365
2006-10-24 14:50:00,64.46,64.47,64.41,64.42,36381.15889651849,36.2062,36.2119,36.1782,36.1838,36381.1589
2006-10-24 14:55:00,64.42,64.47,64.4,64.47,25177.68943500784,36.1838,36.2119,36.1725,36.2119,25177.6894
2006-10-24 15:00:00,64.47,64.53,64.47,64.51,71919.04589808457,36.2119,36.2456,36.2119,36.2343,71919.0459
2006-10-24 15:05:00,64.49,64.54,64.49,64.53,30598.723045416216,36.2231,36.2512,36.2231,36.2456,30598.723
2006-10-24 15:10:00,64.54,64.62,64.53,64.62,31080.59269967474,36.2512,36.2961,36.2456,36.2961,31080.5927
2006-10-24 15:15:00,64.63,64.68,64.61,64.68,29996.385977593065,36.3017,36.3298,36.2905,36.3298,29996.386
2006-10-24 15:20:00,64.67,64.69,64.57,64.61,65775.20780628841,36.3242,36.3354,36.268,36.2905,65775.2078
2006-10-24 15:25:00,64.62,64.65,64.58,64.61,40477.05095771594,36.2961,36.313,36.2736,36.2905,40477.051
2006-10-24 15:30:00,64.61,64.66,64.58,64.61,46018.55198168896,36.2905,36.3186,36.2736,36.2905,46018.552
2006-10-24 15:35:00,64.61,64.73,64.61,64.73,63365.85953499579,36.2905,36.3579,36.2905,36.3579,63365.8595
2006-10-24 15:40:00,64.73,64.82,64.73,64.81,132152.75268039998,36.3579,36.4085,36.3579,36.4028,132152.7527
2006-10-24 15:45:00,64.81,64.87,64.79,64.86,78785.68847126853,36.4028,36.4365,36.3916,36.4309,78785.6885
2006-10-24 15:50:00,64.86,64.9,64.82,64.83,77460.54692205759,36.4309,36.4534,36.4085,36.4141,77460.5469
2006-10-24 15:55:00,64.84,64.86,64.81,64.86,153957.35453559813,36.4197,36.4309,36.4028,36.4309,153957.3545
2006-10-25 09:30:00,64.91,64.91,64.7,64.71,75533.0683050235,36.459,36.459,36.3411,36.3467,75533.0683
2006-10-25 09:35:00,64.72,64.72,64.57,64.57,30116.853391157696,36.3523,36.3523,36.268,36.268,30116.8534
2006-10-25 09:40:00,64.58,64.66,64.5,64.56,41440.79026623299,36.2736,36.3186,36.2287,36.2624,41440.7903
2006-10-25 09:45:00,64.52,64.58,64.39,64.42,38670.03975424648,36.2399,36.2736,36.1669,36.1838,38670.0398
2006-10-25 09:50:00,64.44,64.48,64.36,64.43,65895.67521985303,36.195,36.2175,36.1501,36.1894,65895.6752
2006-10-25 09:55:00,64.42,64.46,64.32,64.32,34694.615106613666,36.1838,36.2062,36.1276,36.1276,34694.6151
2006-10-25 10:00:00,64.32,64.36,64.27,64.34,41320.32285266836,36.1276,36.1501,36.0995,36.1388,41320.3229
2006-10-25 10:05:00,64.34,64.46,64.32,64.42,44813.87784604265,36.1388,36.2062,36.1276,36.1838,44813.8778
2006-10-25 10:10:00,64.42,64.6,64.42,64.58,38188.170099987954,36.1838,36.2849,36.1838,36.2736,38188.1701
2006-10-25 10:15:00,64.58,64.59,64.51,64.56,45295.74750030117,36.2736,36.2793,36.2343,36.2624,45295.7475
2006-10-25 10:20:00,64.56,64.58,64.44,64.56,46741.35646307674,36.2624,36.2736,36.195,36.2624,46741.3565
2006-10-25 10:25:00,64.57,64.58,64.45,64.46,141187.80869774727,36.268,36.2736,36.2006,36.2062,141187.8087
2006-10-25 10:30:00,64.46,64.47,64.29,64.31,56619.68437537647,36.2062,36.2119,36.1108,36.122,56619.6844
2006-10-25 10:35:00,64.32,64.39,64.31,64.37,21443.19961450428,36.1276,36.1669,36.122,36.1557,21443.1996
2006-10-25 10:40:00,64.37,64.38,64.31,64.37,42043.12733405615,36.1557,36.1613,36.122,36.1557,42043.1273
2006-10-25 10:45:00,64.37,64.37,64.22,64.22,45536.68232743043,36.1557,36.1557,36.0714,36.0714,45536.6823
2006-10-25 10:50:00,64.22,64.25,64.22,64.22,81074.56932899651,36.0714,36.0883,36.0714,36.0714,81074.5693
2006-10-25 10:55:00,64.22,64.22,64.17,64.19,47705.09577159379,36.0714,36.0714,36.0434,36.0546,47705.0958
2006-10-25 11:00:00,64.19,64.28,64.17,64.22,57222.02144319962,36.0546,36.1051,36.0434,36.0714,57222.0214
2006-10-25 11:05:00,64.22,64.29,64.19,64.27,45416.214913865806,36.0714,36.1108,36.0546,36.0995,45416.2149
2006-10-25 11:10:00,64.27,64.3,64.21,64.24,43970.60595109024,36.0995,36.1164,36.0658,36.0827,43970.606
2006-10-25 11:15:00,64.23,64.27,64.22,64.27,23370.67823153837,36.0771,36.0995,36.0714,36.0995,23370.6782
2006-10-25 11:20:00,64.27,64.27,64.16,64.17,46018.55198168896,36.0995,36.0995,36.0377,36.0434,46018.552
2006-10-25 11:25:00,64.17,64.17,64.07,64.13,105408.98686905194,36.0434,36.0434,35.9872,36.0209,105408.9869
2006-10-25 11:30:00,64.13,64.13,63.97,64.06,80713.16708830262,36.0209,36.0209,35.931,35.9816,80713.1671
2006-10-25 11:35:00,64.05,64.13,63.98,64.03,76376.34019997591,35.976,36.0209,35.9366,35.9647,76376.3402
2006-10-25 11:40:00,64.04,64.04,63.93,63.98,64450.066257077466,35.9703,35.9703,35.9086,35.9366,64450.0663
2006-10-25 11:45:00,64.02,64.08,63.98,64.05,24695.81978074931,35.9591,35.9928,35.9366,35.976,24695.8198
2006-10-25 11:50:00,64.06,64.11,64.05,64.08,29273.58149620528,35.9816,36.0097,35.976,35.9928,29273.5815
2006-10-25 11:55:00,64.08,64.11,64.03,64.03,55896.87989398869,35.9928,36.0097,35.9647,35.9647,55896.8799
2006-10-25 12:00:00,64.04,64.04,64.01,64.03,19154.31875677629,35.9703,35.9703,35.9535,35.9647,19154.3188
2006-10-25 12:05:00,64.03,64.06,64.03,64.05,20479.46030598723,35.9647,35.9816,35.9647,35.976,20479.4603
2006-10-25 12:10:00,64.04,64.11,64.04,64.1,17588.242380436095,35.9703,36.0097,35.9703,36.004,17588.2424
2006-10-25 12:15:00,64.11,64.12,64.08,64.09,21081.797373810383,36.0097,36.0153,35.9928,35.9984,21081.7974
2006-10-25 12:20:00,64.09,64.1,64.03,64.03,24454.884953620047,35.9984,36.004,35.9647,35.9647,24454.885
2006-10-25 12:25:00,64.04,64.04,64.0,64.01,15781.231176966632,35.9703,35.9703,35.9479,35.9535,15781.2312
2006-10-25 12:30:00,64.01,64.01,63.96,63.97,22286.471509456693,35.9535,35.9535,35.9254,35.931,22286.4715
2006-10-25 12:35:00,63.97,64.03,63.96,63.98,32285.26683532105,35.931,35.9647,35.9254,35.9366,32285.2668
2006-10-25 12:40:00,63.98,63.99,63.94,63.95,20599.927719551863,35.9366,35.9423,35.9142,35.9198,20599.9277
2006-10-25 12:45:00,63.96,64.02,63.92,64.02,37103.96337790628,35.9254,35.9591,35.9029,35.9591,37103.9634
2006-10-25 12:50:00,64.03,64.04,63.93,63.95,29273.58149620528,35.9647,35.9703,35.9086,35.9198,29273.5815
2006-10-25 12:55:00,63.94,63.99,63.93,63.98,21202.264787375017,35.9142,35.9423,35.9086,35.9366,21202.2648
2006-10-25 13:00:00,63.97,63.98,63.92,63.93,28550.777014817493,35.931,35.9366,35.9029,35.9086,28550.777
2006-10-25 13:05:00,63.93,63.98,63.93,63.96,25298.156848572464,35.9086,35.9366,35.9086,35.9254,25298.1568
2006-10-25 13:10:00,63.96,64.01,63.96,63.96,30357.78821828696,35.9254,35.9535,35.9254,35.9254,30357.7882
2006-10-25 13:15:00,63.96,63.98,63.91,63.92,52644.25972774365,35.9254,35.9366,35.8973,35.9029,52644.2597
2006-10-25 13:20:00,63.92,63.94,63.91,63.91,25659.55908926636,35.9029,35.9142,35.8973,35.8973,25659.5591
2006-10-25 13:25:00,63.91,63.97,63.9,63.97,24816.28719431394,35.8973,35.931,35.8917,35.931,24816.2872
2006-10-25 13:30:00,63.97,63.98,63.96,63.96,24575.35236718468,35.931,35.9366,35.9254,35.9254,24575.3524
2006-10-25 13:35:00,63.96,64.04,63.96,64.01,24334.417540055416,35.9254,35.9703,35.9254,35.9535,24334.4175
2006-10-25 13:40:00,64.02,64.03,64.0,64.03,13733.285146367907,35.9591,35.9647,35.9479,35.9647,13733.2851
2006-10-25 13:45:00,64.03,64.05,64.02,64.04,19756.65582459945,35.9647,35.976,35.9591,35.9703,19756.6558
2006-10-25 13:50:00,64.06,64.07,64.05,64.06,14576.557041320324,35.9816,35.9872,35.976,35.9816,14576.557
2006-10-25 13:55:00,64.06,64.08,64.06,64.06,31080.59269967474,35.9816,35.9928,35.9816,35.9816,31080.5927
2006-10-25 14:00:00,64.08,64.08,64.03,64.03,23973.015299361527,35.9928,35.9928,35.9647,35.9647,23973.0153
2006-10-25 14:05:00,64.04,64.04,64.03,64.03,20720.395133116494,35.9703,35.9703,35.9647,35.9647,20720.3951
2006-10-25 14:10:00,64.03,64.13,63.96,64.1,78906.15588483316,35.9647,36.0209,35.9254,36.004,78906.1559
2006-10-25 14:15:00,64.09,64.25,63.96,64.2,128538.73027346104,35.9984,36.0883,35.9254,36.0602,128538.7303
2006-10-25 14:20:00,64.19,64.23,64.0,64.08,96614.86567883388,36.0546,36.0771,35.9479,35.9928,96614.8657
2006-10-25 14:25:00,64.09,64.15,63.94,63.99,96012.52861101073,35.9984,36.0321,35.9142,35.9423,96012.5286
2006-10-25 14:30:00,63.99,64.08,63.91,64.02,66498.01228767619,35.9423,35.9928,35.8973,35.9591,66498.0123
2006-10-25 14:35:00,64.01,64.06,63.88,63.92,77701.48174918686,35.9535,35.9816,35.8805,35.9029,77701.4817
2006-10-25 14:40:00,63.92,64.17,63.92,64.09,80713.16708830262,35.9029,36.0434,35.9029,35.9984,80713.1671
2006-10-25 14:45:00,64.1,64.16,64.03,64.13,147331.64678954345,36.004,36.0377,35.9647,36.0209,147331.6468
2006-10-25 14:50:00,64.13,64.17,64.06,64.08,32285.26683532105,36.0209,36.0434,35.9816,35.9928,32285.2668
2006-10-25 14:55:00,64.07,64.18,64.04,64.14,36983.49596434165,35.9872,36.049,35.9703,36.0265,36983.496
2006-10-25 15:00:00,64.17,64.24,64.08,64.15,44934.34525960728,36.0434,36.0827,35.9928,36.0321,44934.3453
2006-10-25 15:05:00,64.15,64.23,64.14,64.18,33369.47355740273,36.0321,36.0771,36.0265,36.049,33369.4736
2006-10-25 15:10:00,64.17,64.17,64.12,64.16,46982.291290206005,36.0434,36.0434,36.0153,36.0377,46982.2913
2006-10-25 15:15:00,64.17,64.22,64.13,64.21,29514.51632333454,36.0434,36.0714,36.0209,36.0658,29514.5163
2006-10-25 15:20:00,64.21,64.23,64.15,64.15,77581.01433562223,36.0658,36.0771,36.0321,36.0321,77581.0143
2006-10-25 15:25:00,64.17,64.17,64.13,64.16,32044.33200819179,36.0434,36.0434,36.0209,36.0377,32044.332
2006-10-25 15:30:00,64.15,64.23,64.15,64.19,41802.19250692688,36.0321,36.0771,36.0321,36.0546,41802.1925
2006-10-25 15:35:00,64.19,64.33,64.19,64.31,115287.31478135166,36.0546,36.1332,36.0546,36.122,115287.3148
2006-10-25 15:40:00,64.31,64.31,64.2,64.25,49993.976629321776,36.122,36.122,36.0602,36.0883,49993.9766
2006-10-25 15:45:00,64.26,64.27,64.2,64.2,38549.57234068185,36.0939,36.0995,36.0602,36.0602,38549.5723
2006-10-25 15:50:00,64.21,64.27,64.2,64.27,44332.00819178412,36.0658,36.0995,36.0602,36.0995,44332.0082
2006-10-25 15:55:00,64.27,64.29,64.26,64.28,67943.62125045176,36.0995,36.1108,36.0939,36.1051,67943.6213
2006-10-26 09:30:00,64.37,64.41,64.22,64.22,85049.99397662932,36.1557,36.1782,36.0714,36.0714,85049.994
2006-10-26 09:35:00,64.22,64.32,64.21,64.25,63727.26177568968,36.0714,36.1276,36.0658,36.0883,63727.2618
2006-10-26 09:40:00,64.25,64.41,64.17,64.21,72400.9155523431,36.0883,36.1782,36.0434,36.0658,72400.9156
2006-10-26 09:45:00,64.21,64.27,64.17,64.21,67220.81676906398,36.0658,36.0995,36.0434,36.0658,67220.8168
2006-10-26 09:50:00,64.23,64.29,64.21,64.27,66738.94711480546,36.0771,36.1108,36.0658,36.0995,66738.9471
2006-10-26 09:55:00,64.28,64.3,64.18,64.22,87941.21190218047,36.1051,36.1164,36.049,36.0714,87941.2119
2006-10-26 10:00:00,64.22,64.27,64.08,64.24,60474.641609444654,36.0714,36.0995,35.9928,36.0827,60474.6416
2006-10-26 10:05:00,64.25,64.29,64.2,64.28,31803.397181062526,36.0883,36.1108,36.0602,36.1051,31803.3972
2006-10-26 10:10:00,64.28,64.28,64.22,64.25,40838.45319840984,36.1051,36.1051,36.0714,36.0883,40838.4532
2006-10-26 10:15:00,64.25,64.37,64.22,64.24,86736.53776653417,36.0883,36.1557,36.0714,36.0827,86736.5378
2006-10-26 10:20:00,64.22,64.25,64.0,64.08,60474.641609444654,36.0714,36.0883,35.9479,35.9928,60474.6416
2006-10-26 10:25:00,64.08,64.08,63.99,64.01,45175.280086736544,35.9928,35.9928,35.9423,35.9535,45175.2801
2006-10-26 10:30:00,64.01,64.03,63.95,63.98,45657.14974099507,35.9535,35.9647,35.9198,35.9366,45657.1497
2006-10-26 10:35:00,63.98,64.06,63.88,63.88,85290.9288037586,35.9366,35.9816,35.8805,35.8805,85290.9288
2006-10-26 10:40:00,63.88,63.92,63.84,63.89,53487.531622696064,35.8805,35.9029,35.858,35.8861,53487.5316
2006-10-26 10:45:00,63.87,63.92,63.69,63.73,80713.16708830262,35.8749,35.9029,35.7737,35.7962,80713.1671
2006-10-26 10:50:00,63.74,63.83,63.74,63.81,33489.94097096736,35.8018,35.8524,35.8018,35.8412,33489.941
2006-10-26 10:55:00,63.83,63.93,63.83,63.91,26984.70063847729,35.8524,35.9086,35.8524,35.8973,26984.7006
2006-10-26 11:00:00,63.91,63.95,63.88,63.95,60956.51126370318,35.8973,35.9198,35.8805,35.9198,60956.5113
2006-10-26 11:05:00,63.94,63.96,63.88,63.95,40838.45319840984,35.9142,35.9254,35.8805,35.9198,40838.4532
2006-10-26 11:10:00,63.96,63.96,63.82,63.82,125767.97976147452,35.9254,35.9254,35.8468,35.8468,125767.9798
2006-10-26 11:15:00,63.82,63.92,63.79,63.88,67823.15383688713,35.8468,35.9029,35.8299,35.8805,67823.1538
2006-10-26 11:20:00,63.9,63.93,63.83,63.92,21925.069268762803,35.8917,35.9086,35.8524,35.9029,21925.0693
2006-10-26 11:25:00,63.93,63.96,63.9,63.93,31803.397181062526,35.9086,35.9254,35.8917,35.9086,31803.3972
2006-10-26 11:30:00,63.93,63.93,63.9,63.92,30116.853391157696,35.9086,35.9086,35.8917,35.9029,30116.8534
2006-10-26 11:35:00,63.91,63.92,63.86,63.91,117817.13046620892,35.8973,35.9029,35.8692,35.8973,117817.1305
2006-10-26 11:40:00,63.91,63.93,63.88,63.9,66859.41452837008,35.8973,35.9086,35.8805,35.8917,66859.4145
2006-10-26 11:45:00,63.88,63.93,63.88,63.9,38549.57234068185,35.8805,35.9086,35.8805,35.8917,38549.5723
2006-10-26 11:50:00,63.89,63.9,63.82,63.86,21563.66702806891,35.8861,35.8917,35.8468,35.8692,21563.667
2006-10-26 11:55:00,63.86,63.91,63.86,63.9,21202.264787375017,35.8692,35.8973,35.8692,35.8917,21202.2648
2006-10-26 12:00:00,63.9,63.93,63.86,63.93,47102.75870377063,35.8917,35.9086,35.8692,35.9086,47102.7587
2006-10-26 12:05:00,63.93,63.96,63.92,63.96,34333.21286591977,35.9086,35.9254,35.9029,35.9254,34333.2129
2006-10-26 12:10:00,63.96,64.03,63.94,64.03,40115.64871702205,35.9254,35.9647,35.9142,35.9647,40115.6487
2006-10-26 12:15:00,64.03,64.07,64.01,64.03,30478.25563185159,35.9647,35.9872,35.9535,35.9647,30478.2556
2006-10-26 12:20:00,64.03,64.08,64.03,64.07,23611.61305866764,35.9647,35.9928,35.9647,35.9872,23611.6131
2006-10-26 12:25:00,64.08,64.09,63.94,63.94,39392.84423563426,35.9928,35.9984,35.9142,35.9142,39392.8442
2006-10-26 12:30:00,63.95,63.97,63.94,63.94,37224.43079147091,35.9198,35.931,35.9142,35.9142,37224.4308
2006-10-26 12:35:00,63.95,63.96,63.88,63.92,36742.56113721239,35.9198,35.9254,35.8805,35.9029,36742.5611
2006-10-26 12:40:00,63.92,63.93,63.88,63.93,26502.83098421877,35.9029,35.9086,35.8805,35.9086,26502.831
2006-10-26 12:45:00,63.91,63.93,63.9,63.92,26623.2983977834,35.8973,35.9086,35.8917,35.9029,26623.2984
2006-10-26 12:50:00,63.91,63.94,63.89,63.92,31682.92976749789,35.8973,35.9142,35.8861,35.9029,31682.9298
2006-10-26 12:55:00,63.93,63.99,63.91,63.99,19756.65582459945,35.9086,35.9423,35.8973,35.9423,19756.6558
2006-10-26 13:00:00,63.98,64.14,63.98,64.12,61317.91350439707,35.9366,36.0265,35.9366,36.0153,61317.9135
2006-10-26 13:05:00,64.12,64.24,64.12,64.16,34453.680279484404,36.0153,36.0827,36.0153,36.0377,34453.6803
2006-10-26 13:10:00,64.17,64.21,64.09,64.1,39513.3116491989,36.0434,36.0658,35.9984,36.004,39513.3116
2006-10-26 13:15:00,64.08,64.11,64.08,64.08,24454.884953620047,35.9928,36.0097,35.9928,35.9928,24454.885
2006-10-26 13:20:00,64.08,64.11,64.07,64.08,14335.622214191062,35.9928,36.0097,35.9872,35.9928,14335.6222
2006-10-26 13:25:00,64.09,64.13,64.08,64.12,49873.50921575714,35.9984,36.0209,35.9928,36.0153,49873.5092
2006-10-26 13:30:00,64.09,64.12,64.08,64.12,23129.74340440911,35.9984,36.0153,35.9928,36.0153,23129.7434
2006-10-26 13:35:00,64.12,64.13,64.05,64.1,40717.9857848452,36.0153,36.0209,35.976,36.004,40717.9858
2006-10-26 13:40:00,64.1,64.17,64.1,64.13,80351.76484760873,36.004,36.0434,36.004,36.0209,80351.7648
2006-10-26 13:45:00,64.13,64.15,64.13,64.15,11203.469461510662,36.0209,36.0321,36.0209,36.0321,11203.4695
2006-10-26 13:50:00,64.13,64.22,64.13,64.22,39754.24647632816,36.0209,36.0714,36.0209,36.0714,39754.2465
2006-10-26 13:55:00,64.22,64.32,64.22,64.25,22166.00409589206,36.0714,36.1276,36.0714,36.0883,22166.0041
2006-10-26 14:00:00,64.24,64.32,64.17,64.32,85893.26587158175,36.0827,36.1276,36.0434,36.1276,85893.2659
2006-10-26 14:05:00,64.33,64.35,64.21,64.26,62643.055053608005,36.1332,36.1445,36.0658,36.0939,62643.0551
2006-10-26 14:10:00,64.27,64.37,64.24,64.26,39031.441994940375,36.0995,36.1557,36.0827,36.0939,39031.442
2006-10-26 14:15:00,64.25,64.3,64.22,64.25,29394.04890976991,36.0883,36.1164,36.0714,36.0883,29394.0489
2006-10-26 14:20:00,64.26,64.34,64.25,64.34,12769.545837850865,36.0939,36.1388,36.0883,36.1388,12769.5458
2006-10-26 14:25:00,64.33,64.43,64.32,64.42,35176.48476087219,36.1332,36.1894,36.1276,36.1838,35176.4848
2006-10-26 14:30:00,64.42,64.47,64.38,64.38,50596.31369714493,36.1838,36.2119,36.1613,36.1613,50596.3137
2006-10-26 14:35:00,64.38,64.38,64.33,64.36,31923.86459462716,36.1613,36.1613,36.1332,36.1501,31923.8646
2006-10-26 14:40:00,64.37,64.41,64.36,64.41,223346.58474882547,36.1557,36.1782,36.1501,36.1782,223346.5847
2006-10-26 14:45:00,64.4,64.44,64.37,64.43,42765.93181544392,36.1725,36.195,36.1557,36.1894,42765.9318
2006-10-26 14:50:00,64.44,64.47,64.39,64.44,24816.28719431394,36.195,36.2119,36.1669,36.195,24816.2872
2006-10-26 14:55:00,64.43,64.47,64.41,64.44,76496.80761354054,36.1894,36.2119,36.1782,36.195,76496.8076
2006-10-26 15:00:00,64.43,64.46,64.39,64.42,36019.7566558246,36.1894,36.2062,36.1669,36.1838,36019.7567
2006-10-26 15:05:00,64.42,64.45,64.37,64.39,39874.71388989279,36.1838,36.2006,36.1557,36.1669,39874.7139
2006-10-26 15:10:00,64.4,64.4,64.37,64.38,24936.75460787857,36.1725,36.1725,36.1557,36.1613,24936.7546
2006-10-26 15:15:00,64.38,64.41,64.37,64.39,25900.49391639562,36.1613,36.1782,36.1557,36.1669,25900.4939
2006-10-26 15:20:00,64.4,64.42,64.4,64.41,27105.168052041925,36.1725,36.1838,36.1725,36.1782,27105.1681
2006-10-26 15:25:00,64.41,64.52,64.41,64.47,54571.73834477775,36.1782,36.2399,36.1782,36.2119,54571.7383
2006-10-26 15:30:00,64.48,64.48,64.42,64.42,30116.853391157696,36.2175,36.2175,36.1838,36.1838,30116.8534
2006-10-26 15:35:00,64.42,64.46,64.4,64.42,28671.244428382124,36.1838,36.2062,36.1725,36.1838,28671.2444
2006-10-26 15:40:00,64.42,64.42,64.37,64.37,53126.129382002175,36.1838,36.1838,36.1557,36.1557,53126.1294
2006-10-26 15:45:00,64.38,64.41,64.36,64.41,45898.08456812433,36.1613,36.1782,36.1501,36.1782,45898.0846
2006-10-26 15:50:00,64.42,64.46,64.39,64.4,92157.57137694256,36.1838,36.2062,36.1669,36.1725,92157.5714
2006-10-26 15:55:00,64.39,64.41,64.38,64.39,94566.91964823515,36.1669,36.1782,36.1613,36.1669,94566.9196
2006-10-27 09:30:00,64.23,64.23,64.08,64.18,76496.80761354054,36.0771,36.0771,35.9928,36.049,76496.8076
2006-10-27 09:35:00,64.22,64.27,64.0,64.0,44211.540778219496,36.0714,36.0995,35.9479,35.9479,44211.5408
2006-10-27 09:40:00,63.99,64.0,63.92,63.92,53005.66196843754,35.9423,35.9479,35.9029,35.9029,53005.662
2006-10-27 09:45:00,63.88,63.88,63.76,63.78,70232.50210817975,35.8805,35.8805,35.8131,35.8243,70232.5021
2006-10-27 09:50:00,63.79,63.83,63.73,63.74,48909.769907240094,35.8299,35.8524,35.7962,35.8018,48909.7699
2006-10-27 09:55:00,63.75,63.75,63.62,63.66,82158.7760510782,35.8074,35.8074,35.7344,35.7569,82158.7761
2006-10-27 10:00:00,63.66,63.67,63.55,63.58,92037.10396337791,35.7569,35.7625,35.6951,35.712,92037.104
2006-10-27 10:05:00,63.59,63.63,63.42,63.63,75171.6660643296,35.7176,35.74,35.6221,35.74,75171.6661
2006-10-27 10:10:00,63.63,63.83,63.59,63.82,51921.455246355865,35.74,35.8524,35.7176,35.8468,51921.4552
2006-10-27 10:15:00,63.83,63.93,63.8,63.92,77340.07950849296,35.8524,35.9086,35.8355,35.9029,77340.0795
2006-10-27 10:20:00,63.91,63.92,63.75,63.76,57824.35851102277,35.8973,35.9029,35.8074,35.8131,57824.3585
2006-10-27 10:25:00,63.77,63.84,63.72,63.78,36742.56113721239,35.8187,35.858,35.7906,35.8243,36742.5611
2006-10-27 10:30:00,63.78,63.79,63.67,63.78,52885.19455487291,35.8243,35.8299,35.7625,35.8243,52885.1946
2006-10-27 10:35:00,63.79,63.87,63.77,63.87,33128.53873027347,35.8299,35.8749,35.8187,35.8749,33128.5387
2006-10-27 10:40:00,63.86,63.92,63.86,63.9,67823.15383688713,35.8692,35.9029,35.8692,35.8917,67823.1538
2006-10-27 10:45:00,63.91,63.92,63.84,63.85,32285.26683532105,35.8973,35.9029,35.858,35.8636,32285.2668
2006-10-27 10:50:00,63.84,63.86,63.8,63.86,23732.080472232265,35.858,35.8692,35.8355,35.8692,23732.0805
2006-10-27 10:55:00,63.86,63.88,63.79,63.88,25900.49391639562,35.8692,35.8805,35.8299,35.8805,25900.4939
2006-10-27 11:00:00,63.88,63.89,63.84,63.88,27827.97253342971,35.8805,35.8861,35.858,35.8805,27827.9725
2006-10-27 11:05:00,63.88,64.0,63.87,63.98,25298.156848572464,35.8805,35.9479,35.8749,35.9366,25298.1568
2006-10-27 11:10:00,63.98,64.0,63.93,64.0,55896.87989398869,35.9366,35.9479,35.9086,35.9479,55896.8799
2006-10-27 11:15:00,63.98,64.04,63.98,64.03,24575.35236718468,35.9366,35.9703,35.9366,35.9647,24575.3524
2006-10-27 11:20:00,64.03,64.04,63.95,63.96,22406.938923021324,35.9647,35.9703,35.9198,35.9254,22406.9389
2006-10-27 11:25:00,63.98,64.02,63.98,64.0,9516.925671605832,35.9366,35.9591,35.9366,35.9479,9516.9257
2006-10-27 11:30:00,64.0,64.05,63.98,64.02,19877.12323816408,35.9479,35.976,35.9366,35.9591,19877.1232
2006-10-27 11:35:00,64.01,64.03,63.97,64.03,26502.83098421877,35.9535,35.9647,35.931,35.9647,26502.831
2006-10-27 11:40:00,64.03,64.03,63.97,63.99,34694.615106613666,35.9647,35.9647,35.931,35.9423,34694.6151
2006-10-27 11:45:00,64.01,64.01,63.95,63.98,18431.51427538851,35.9535,35.9535,35.9198,35.9366,18431.5143
2006-10-27 11:50:00,63.98,64.0,63.98,64.0,18070.11203469461,35.9366,35.9479,35.9366,35.9479,18070.112
2006-10-27 11:55:00,63.99,64.05,63.98,64.03,18190.579448259246,35.9423,35.976,35.9366,35.9647,18190.5794
2006-10-27 12:00:00,64.03,64.04,63.99,64.0,22166.00409589206,35.9647,35.9703,35.9423,35.9479,22166.0041
2006-10-27 12:05:00,63.99,64.0,63.94,63.98,19877.12323816408,35.9423,35.9479,35.9142,35.9366,19877.1232
2006-10-27 12:10:00,63.98,64.03,63.9,63.91,25659.55908926636,35.9366,35.9647,35.8917,35.8973,25659.5591
2006-10-27 12:15:00,63.92,63.97,63.9,63.96,15540.29634983737,35.9029,35.931,35.8917,35.9254,15540.2963
2006-10-27 12:20:00,63.95,64.0,63.95,63.98,16263.100831225156,35.9198,35.9479,35.9198,35.9366,16263.1008
2006-10-27 12:25:00,63.99,64.07,63.99,64.05,13612.817732803278,35.9423,35.9872,35.9423,35.976,13612.8177
2006-10-27 12:30:00,64.05,64.13,64.01,64.13,33489.94097096736,35.976,36.0209,35.9535,36.0209,33489.941
2006-10-27 12:35:00,64.12,64.13,64.09,64.11,13371.882905674016,36.0153,36.0209,35.9984,36.0097,13371.8829
2006-10-27 12:40:00,64.11,64.13,64.09,64.09,12769.545837850865,36.0097,36.0209,35.9984,35.9984,12769.5458
2006-10-27 12:45:00,64.1,64.1,64.03,64.04,10962.534634381402,36.004,36.004,35.9647,35.9703,10962.5346
2006-10-27 12:50:00,64.03,64.05,64.01,64.05,9516.925671605832,35.9647,35.976,35.9535,35.976,9516.9257
2006-10-27 12:55:00,64.04,64.05,64.03,64.04,18070.11203469461,35.9703,35.976,35.9647,35.9703,18070.112
2006-10-27 13:00:00,64.04,64.05,64.04,64.04,9637.393085170464,35.9703,35.976,35.9703,35.9703,9637.3931
2006-10-27 13:05:00,64.04,64.05,63.99,64.02,35537.88700156608,35.9703,35.976,35.9423,35.9591,35537.887
2006-10-27 13:10:00,64.03,64.03,63.99,63.99,29153.114082640648,35.9647,35.9647,35.9423,35.9423,29153.1141
2006-10-27 13:15:00,64.0,64.03,63.99,64.02,29634.98373689917,35.9479,35.9647,35.9423,35.9591,29634.9837
2006-10-27 13:20:00,64.02,64.03,63.92,63.94,17347.307553306833,35.9591,35.9647,35.9029,35.9142,17347.3076
2006-10-27 13:25:00,63.94,63.94,63.83,63.92,30839.65787254548,35.9142,35.9142,35.8524,35.9029,30839.6579
2006-10-27 13:30:00,63.91,63.91,63.84,63.86,26020.96132996025,35.8973,35.8973,35.858,35.8692,26020.9613
2006-10-27 13:35:00,63.86,63.87,63.76,63.8,47825.56318515842,35.8692,35.8749,35.8131,35.8355,47825.5632
2006-10-27 13:40:00,63.8,63.8,63.69,63.74,44211.540778219496,35.8355,35.8355,35.7737,35.8018,44211.5408
2006-10-27 13:45:00,63.74,63.76,63.7,63.73,28791.711841946755,35.8018,35.8131,35.7794,35.7962,28791.7118
2006-10-27 13:50:00,63.72,63.79,63.72,63.76,32164.79942175642,35.7906,35.8299,35.7906,35.8131,32164.7994
2006-10-27 13:55:00,63.76,63.85,63.71,63.85,21804.60185519817,35.8131,35.8636,35.785,35.8636,21804.6019
2006-10-27 14:00:00,63.85,63.9,63.81,63.9,24695.81978074931,35.8636,35.8917,35.8412,35.8917,24695.8198
2006-10-27 14:05:00,63.89,63.91,63.85,63.9,17347.307553306833,35.8861,35.8973,35.8636,35.8917,17347.3076
2006-10-27 14:10:00,63.9,63.9,63.79,63.82,31562.462353933264,35.8917,35.8917,35.8299,35.8468,31562.4624
2006-10-27 14:15:00,63.78,63.83,63.78,63.81,18311.04686182388,35.8243,35.8524,35.8243,35.8412,18311.0469
2006-10-27 14:20:00,63.81,63.81,63.71,63.71,30237.320804722327,35.8412,35.8412,35.785,35.785,30237.3208
2006-10-27 14:25:00,63.73,63.75,63.63,63.66,55896.87989398869,35.7962,35.8074,35.74,35.7569,55896.8799
2006-10-27 14:30:00,63.66,63.66,63.57,63.62,33128.53873027347,35.7569,35.7569,35.7063,35.7344,33128.5387
2006-10-27 14:35:00,63.63,63.67,63.58,63.58,32767.13648957957,35.74,35.7625,35.712,35.712,32767.1365
2006-10-27 14:40:00,63.59,63.66,63.48,63.58,69630.16504035659,35.7176,35.7569,35.6558,35.712,69630.165
2006-10-27 14:45:00,63.58,63.58,63.45,63.54,66859.41452837008,35.712,35.712,35.6389,35.6895,66859.4145
2006-10-27 14:50:00,63.53,63.54,63.39,63.44,88061.6793157451,35.6839,35.6895,35.6052,35.6333,88061.6793
2006-10-27 14:55:00,63.44,63.64,63.4,63.64,82881.58053246597,35.6333,35.7457,35.6109,35.7457,82881.5805
2006-10-27 15:00:00,63.64,63.67,63.59,63.64,38308.63751355259,35.7457,35.7625,35.7176,35.7457,38308.6375
2006-10-27 15:05:00,63.64,63.71,63.61,63.71,53969.40127695459,35.7457,35.785,35.7288,35.785,53969.4013
2006-10-27 15:10:00,63.72,63.75,63.63,63.63,46741.35646307674,35.7906,35.8074,35.74,35.74,46741.3565
2006-10-27 15:15:00,63.61,63.65,63.57,63.6,46620.88904951211,35.7288,35.7513,35.7063,35.7232,46620.889
2006-10-27 15:20:00,63.6,63.63,63.53,63.63,39392.84423563426,35.7232,35.74,35.6839,35.74,39392.8442
2006-10-27 15:25:00,63.63,63.69,63.61,63.61,33730.87579809662,35.74,35.7737,35.7288,35.7288,33730.8758
2006-10-27 15:30:00,63.61,63.69,63.59,63.59,64570.5336706421,35.7288,35.7737,35.7176,35.7176,64570.5337
2006-10-27 15:35:00,63.59,63.65,63.58,63.64,49271.17214793399,35.7176,35.7513,35.712,35.7457,49271.1721
2006-10-27 15:40:00,63.64,63.64,63.5,63.5,52885.19455487291,35.7457,35.7457,35.667,35.667,52885.1946
2006-10-27 15:45:00,63.5,63.51,63.43,63.44,73605.58968798941,35.667,35.6726,35.6277,35.6333,73605.5897
2006-10-27 15:50:00,63.44,63.48,63.42,63.43,60595.10902300928,35.6333,35.6558,35.6221,35.6277,60595.109
2006-10-27 15:55:00,63.43,63.52,63.35,63.52,126852.18648355622,35.6277,35.6783,35.5828,35.6783,126852.1865
2006-10-30 09:30:00,63.34,63.34,62.93,63.05,138055.6559450669,35.5772,35.5772,35.3469,35.4143,138055.6559
2006-10-30 09:35:00,63.05,63.19,63.03,63.18,91073.36465486088,35.4143,35.4929,35.403,35.4873,91073.3647
2006-10-30 09:40:00,63.18,63.28,63.17,63.2,55294.542826165525,35.4873,35.5435,35.4817,35.4985,55294.5428
2006-10-30 09:45:00,63.2,63.29,63.2,63.21,69750.63245392122,35.4985,35.5491,35.4985,35.5041,69750.6325
2006-10-30 09:50:00,63.21,63.22,63.15,63.19,58185.76075171667,35.5041,35.5098,35.4704,35.4929,58185.7608
2006-10-30 09:55:00,63.18,63.18,63.05,63.09,57583.42368389351,35.4873,35.4873,35.4143,35.4367,57583.4237
2006-10-30 10:00:00,63.09,63.1,63.05,63.08,72882.78520660162,35.4367,35.4424,35.4143,35.4311,72882.7852
2006-10-30 10:05:00,63.07,63.09,63.02,63.08,68305.02349114565,35.4255,35.4367,35.3974,35.4311,68305.0235
2006-10-30 10:10:00,63.09,63.13,63.05,63.1,69389.23021322733,35.4367,35.4592,35.4143,35.4424,69389.2302
2006-10-30 10:15:00,63.09,63.15,63.08,63.15,91434.76689555476,35.4367,35.4704,35.4311,35.4704,91434.7669
2006-10-30 10:20:00,63.14,63.15,63.1,63.15,62040.71798578485,35.4648,35.4704,35.4424,35.4704,62040.718
2006-10-30 10:25:00,63.14,63.15,63.09,63.12,49632.57438862788,35.4648,35.4704,35.4367,35.4536,49632.5744
2006-10-30 10:30:00,63.13,63.15,63.1,63.1,36742.56113721239,35.4592,35.4704,35.4424,35.4424,36742.5611
2006-10-30 10:35:00,63.11,63.15,63.1,63.13,44452.47560534876,35.448,35.4704,35.4424,35.4592,44452.4756
2006-10-30 10:40:00,63.15,63.17,63.15,63.15,73123.72003373089,35.4704,35.4817,35.4704,35.4704,73123.72
2006-10-30 10:45:00,63.17,63.17,63.06,63.07,63727.26177568968,35.4817,35.4817,35.4199,35.4255,63727.2618
2006-10-30 10:50:00,63.06,63.11,63.05,63.11,54933.14058547164,35.4199,35.448,35.4143,35.448,54933.1406
2006-10-30 10:55:00,63.1,63.21,63.1,63.15,41561.25767979762,35.4424,35.5041,35.4424,35.4704,41561.2577
2006-10-30 11:00:00,63.16,63.21,63.07,63.15,81797.3738103843,35.4761,35.5041,35.4255,35.4704,81797.3738
2006-10-30 11:05:00,63.15,63.18,63.14,63.18,43970.60595109024,35.4704,35.4873,35.4648,35.4873,43970.606
2006-10-30 11:10:00,63.18,63.25,63.16,63.24,66136.6100469823,35.4873,35.5266,35.4761,35.521,66136.61
2006-10-30 11:15:00,63.24,63.24,63.22,63.24,39031.441994940375,35.521,35.521,35.5098,35.521,39031.442
2006-10-30 11:20:00,63.24,63.24,63.2,63.22,176484.7608721841,35.521,35.521,35.4985,35.5098,176484.7609
2006-10-30 11:25:00,63.21,63.23,63.2,63.23,29996.385977593065,35.5041,35.5154,35.4985,35.5154,29996.386
2006-10-30 11:30:00,63.23,63.24,63.2,63.21,26743.765811348032,35.5154,35.521,35.4985,35.5041,26743.7658
2006-10-30 11:35:00,63.21,63.25,63.19,63.22,23973.015299361527,35.5041,35.5266,35.4929,35.5098,23973.0153
2006-10-30 11:40:00,63.22,63.26,63.21,63.26,31441.99494036864,35.5098,35.5322,35.5041,35.5322,31441.9949
2006-10-30 11:45:00,63.26,63.26,63.22,63.24,16744.97048548368,35.5322,35.5322,35.5098,35.521,16744.9705
2006-10-30 11:50:00,63.24,63.26,63.23,63.25,20599.927719551863,35.521,35.5322,35.5154,35.5266,20599.9277
2006-10-30 11:55:00,63.25,63.26,63.21,63.23,25418.62426213709,35.5266,35.5322,35.5041,35.5154,25418.6243
2006-10-30 12:00:00,63.21,63.25,63.19,63.2,41561.25767979762,35.5041,35.5266,35.4929,35.4985,41561.2577
2006-10-30 12:05:00,63.2,63.25,63.16,63.24,35176.48476087219,35.4985,35.5266,35.4761,35.521,35176.4848
2006-10-30 12:10:00,63.25,63.29,63.23,63.24,50475.8462835803,35.5266,35.5491,35.5154,35.521,50475.8463
2006-10-30 12:15:00,63.24,63.27,63.16,63.18,29394.04890976991,35.521,35.5378,35.4761,35.4873,29394.0489
2006-10-30 12:20:00,63.18,63.2,63.16,63.19,16022.166004095894,35.4873,35.4985,35.4761,35.4929,16022.166
2006-10-30 12:25:00,63.19,63.25,63.18,63.24,18672.44910251777,35.4929,35.5266,35.4873,35.521,18672.4491
2006-10-30 12:30:00,63.24,63.26,63.19,63.2,17347.307553306833,35.521,35.5322,35.4929,35.4985,17347.3076
2006-10-30 12:35:00,63.2,63.25,63.19,63.25,14215.154800626431,35.4985,35.5266,35.4929,35.5266,14215.1548
2006-10-30 12:40:00,63.25,63.26,63.2,63.23,72039.5133116492,35.5266,35.5322,35.4985,35.5154,72039.5133
2006-10-30 12:45:00,63.23,63.26,63.22,63.25,22527.406336585955,35.5154,35.5322,35.5098,35.5266,22527.4063
2006-10-30 12:50:00,63.25,63.32,63.25,63.3,25298.156848572464,35.5266,35.5659,35.5266,35.5547,25298.1568
2006-10-30 12:55:00,63.31,63.31,63.28,63.3,27948.439946994346,35.5603,35.5603,35.5435,35.5547,27948.4399
2006-10-30 13:00:00,63.3,63.35,63.3,63.35,42886.39922900856,35.5547,35.5828,35.5547,35.5828,42886.3992
2006-10-30 13:05:00,63.35,63.37,63.33,63.37,36140.22406938923,35.5828,35.594,35.5715,35.594,36140.2241
2006-10-30 13:10:00,63.37,63.42,63.35,63.41,22647.873750150586,35.594,35.6221,35.5828,35.6165,22647.8738
2006-10-30 13:15:00,63.41,63.47,63.37,63.44,40717.9857848452,35.6165,35.6502,35.594,35.6333,40717.9858
2006-10-30 13:20:00,63.46,63.5,63.45,63.49,69148.29538609806,35.6446,35.667,35.6389,35.6614,69148.2954
2006-10-30 13:25:00,63.49,63.5,63.45,63.47,32405.73424888568,35.6614,35.667,35.6389,35.6502,32405.7342
2006-10-30 13:30:00,63.48,63.48,63.45,63.46,40838.45319840984,35.6558,35.6558,35.6389,35.6446,40838.4532
2006-10-30 13:35:00,63.46,63.49,63.44,63.49,45295.74750030117,35.6446,35.6614,35.6333,35.6614,45295.7475
2006-10-30 13:40:00,63.49,63.57,63.47,63.47,55294.542826165525,35.6614,35.7063,35.6502,35.6502,55294.5428
2006-10-30 13:45:00,63.46,63.55,63.46,63.54,20961.32996024576,35.6446,35.6951,35.6446,35.6895,20961.33
2006-10-30 13:50:00,63.53,63.59,63.53,63.57,21322.73220093965,35.6839,35.7176,35.6839,35.7063,21322.7322
2006-10-30 13:55:00,63.57,63.65,63.54,63.65,34092.27803879051,35.7063,35.7513,35.6895,35.7513,34092.278
2006-10-30 14:00:00,63.65,63.71,63.64,63.69,27105.168052041925,35.7513,35.785,35.7457,35.7737,27105.1681
2006-10-30 14:05:00,63.69,63.71,63.64,63.64,44091.07336465487,35.7737,35.785,35.7457,35.7457,44091.0734
2006-10-30 14:10:00,63.64,63.79,63.64,63.75,50114.4440428864,35.7457,35.8299,35.7457,35.8074,50114.444
2006-10-30 14:15:00,63.76,63.78,63.71,63.74,38067.70268642333,35.8131,35.8243,35.785,35.8018,38067.7027
2006-10-30 14:20:00,63.74,63.75,63.69,63.71,28309.842187688235,35.8018,35.8074,35.7737,35.785,28309.8422
2006-10-30 14:25:00,63.72,63.75,63.71,63.73,46982.291290206005,35.7906,35.8074,35.785,35.7962,46982.2913
2006-10-30 14:30:00,63.74,63.74,63.64,63.64,27707.50511986508,35.8018,35.8018,35.7457,35.7457,27707.5051
2006-10-30 14:35:00,63.64,63.71,63.59,63.59,40356.58354415131,35.7457,35.785,35.7176,35.7176,40356.5835
2006-10-30 14:40:00,63.59,63.72,63.59,63.69,24816.28719431394,35.7176,35.7906,35.7176,35.7737,24816.2872
2006-10-30 14:45:00,63.69,63.69,63.49,63.66,23129.74340440911,35.7737,35.7737,35.6614,35.7569,23129.7434
2006-10-30 14:50:00,63.66,63.69,63.55,63.58,50957.71593783882,35.7569,35.7737,35.6951,35.712,50957.7159
2006-10-30 14:55:00,63.58,63.64,63.58,63.63,21443.19961450428,35.712,35.7457,35.712,35.74,21443.1996
2006-10-30 15:00:00,63.62,63.7,63.62,63.69,29032.646669076017,35.7344,35.7794,35.7344,35.7737,29032.6467
2006-10-30 15:05:00,63.69,63.69,63.59,63.66,41681.72509336225,35.7737,35.7737,35.7176,35.7569,41681.7251
2006-10-30 15:10:00,63.67,63.69,63.61,63.63,32285.26683532105,35.7625,35.7737,35.7288,35.74,32285.2668
2006-10-30 15:15:00,63.62,63.63,63.52,63.52,29634.98373689917,35.7344,35.74,35.6783,35.6783,29634.9837
2006-10-30 15:20:00,63.51,63.52,63.44,63.46,33008.07131670883,35.6726,35.6783,35.6333,35.6446,33008.0713
2006-10-30 15:25:00,63.48,63.54,63.45,63.54,16504.035658354416,35.6558,35.6895,35.6389,35.6895,16504.0357
2006-10-30 15:30:00,63.56,63.58,63.51,63.56,26984.70063847729,35.7007,35.712,35.6726,35.7007,26984.7006
2006-10-30 15:35:00,63.55,63.59,63.48,63.53,33610.40838453199,35.6951,35.7176,35.6558,35.6839,33610.4084
2006-10-30 15:40:00,63.54,63.63,63.54,63.55,68184.55607758102,35.6895,35.74,35.6895,35.6951,68184.5561
2006-10-30 15:45:00,63.55,63.71,63.55,63.68,32887.603903144205,35.6951,35.785,35.6951,35.7681,32887.6039
2006-10-30 15:50:00,63.68,63.68,63.56,63.56,31803.397181062526,35.7681,35.7681,35.7007,35.7007,31803.3972
2006-10-30 15:55:00,63.56,63.56,63.49,63.52,68907.36055896881,35.7007,35.7007,35.6614,35.6783,68907.3606
2006-10-31 09:30:00,63.71,63.85,63.71,63.79,118780.86977472594,35.785,35.8636,35.785,35.8299,118780.8698
2006-10-31 09:35:00,63.78,63.85,63.73,63.83,56378.74954824721,35.8243,35.8636,35.7962,35.8524,56378.7495
2006-10-31 09:40:00,63.83,63.83,63.57,63.57,82761.11311890134,35.8524,35.8524,35.7063,35.7063,82761.1131
2006-10-31 09:45:00,63.59,63.63,63.47,63.61,155041.5612576798,35.7176,35.74,35.6502,35.7288,155041.5613
2006-10-31 09:50:00,63.62,63.7,63.54,63.67,197927.9604866884,35.7344,35.7794,35.6895,35.7625,197927.9605
2006-10-31 09:55:00,63.68,63.71,63.5,63.51,147933.9838573666,35.7681,35.785,35.667,35.6726,147933.9839
2006-10-31 10:00:00,63.52,63.54,63.39,63.46,91434.76689555476,35.6783,35.6895,35.6052,35.6446,91434.7669
2006-10-31 10:05:00,63.46,63.62,63.44,63.52,75894.4705457174,35.6446,35.7344,35.6333,35.6783,75894.4705
2006-10-31 10:10:00,63.51,63.62,63.51,63.59,41320.32285266836,35.6726,35.7344,35.6726,35.7176,41320.3229
2006-10-31 10:15:00,63.59,63.6,63.39,63.46,45054.81267317191,35.7176,35.7232,35.6052,35.6446,45054.8127
2006-10-31 10:20:00,63.46,63.46,63.26,63.34,89145.88603782677,35.6446,35.6446,35.5322,35.5772,89145.886
2006-10-31 10:25:00,63.34,63.4,63.2,63.4,49753.041802192514,35.5772,35.6109,35.4985,35.6109,49753.0418
2006-10-31 10:30:00,63.4,63.47,63.34,63.37,58065.293338152034,35.6109,35.6502,35.5772,35.594,58065.2933
2006-10-31 10:35:00,63.35,63.35,63.28,63.34,52523.79231417902,35.5828,35.5828,35.5435,35.5772,52523.7923
2006-10-31 10:40:00,63.32,63.5,63.32,63.45,52523.79231417902,35.5659,35.667,35.5659,35.6389,52523.7923
2006-10-31 10:45:00,63.43,63.48,63.32,63.41,86254.66811227564,35.6277,35.6558,35.5659,35.6165,86254.6681
2006-10-31 10:50:00,63.41,63.5,63.4,63.5,28550.777014817493,35.6165,35.667,35.6109,35.667,28550.777
2006-10-31 10:55:00,63.5,63.62,63.5,63.58,37344.89820503554,35.667,35.7344,35.667,35.712,37344.8982
2006-10-31 11:00:00,63.58,63.62,63.54,63.54,32164.79942175642,35.712,35.7344,35.6895,35.6895,32164.7994
2006-10-31 11:05:00,63.53,63.54,63.43,63.43,38549.57234068185,35.6839,35.6895,35.6277,35.6277,38549.5723
2006-10-31 11:10:00,63.43,63.49,63.38,63.46,170702.3250210818,35.6277,35.6614,35.5996,35.6446,170702.325
2006-10-31 11:15:00,63.46,63.47,63.4,63.42,63847.72918925432,35.6446,35.6502,35.6109,35.6221,63847.7292
2006-10-31 11:20:00,63.43,63.47,63.42,63.46,85772.79845801712,35.6277,35.6502,35.6221,35.6446,85772.7985
2006-10-31 11:25:00,63.45,63.49,63.41,63.48,39874.71388989279,35.6389,35.6614,35.6165,35.6558,39874.7139
2006-10-31 11:30:00,63.48,63.52,63.45,63.5,31562.462353933264,35.6558,35.6783,35.6389,35.667,31562.4624
2006-10-31 11:35:00,63.5,63.54,63.49,63.54,46139.01939525359,35.667,35.6895,35.6614,35.6895,46139.0194
2006-10-31 11:40:00,63.54,63.6,63.51,63.53,40958.92061197446,35.6895,35.7232,35.6726,35.6839,40958.9206
2006-10-31 11:45:00,63.52,63.52,63.45,63.49,33971.81062522588,35.6783,35.6783,35.6389,35.6614,33971.8106
2006-10-31 11:50:00,63.49,63.54,63.46,63.54,27105.168052041925,35.6614,35.6895,35.6446,35.6895,27105.1681
2006-10-31 11:55:00,63.53,63.54,63.42,63.45,49753.041802192514,35.6839,35.6895,35.6221,35.6389,49753.0418
2006-10-31 12:00:00,63.47,63.53,63.45,63.48,36140.22406938923,35.6502,35.6839,35.6389,35.6558,36140.2241
2006-10-31 12:05:00,63.48,63.52,63.46,63.46,27466.57029273581,35.6558,35.6783,35.6446,35.6446,27466.5703
2006-10-31 12:10:00,63.48,63.49,63.38,63.39,32887.603903144205,35.6558,35.6614,35.5996,35.6052,32887.6039
2006-10-31 12:15:00,63.39,63.41,63.33,63.36,52764.72714130828,35.6052,35.6165,35.5715,35.5884,52764.7271
2006-10-31 12:20:00,63.36,63.44,63.36,63.43,22286.471509456693,35.5884,35.6333,35.5884,35.6277,22286.4715
2006-10-31 12:25:00,63.43,63.45,63.4,63.41,27827.97253342971,35.6277,35.6389,35.6109,35.6165,27827.9725
2006-10-31 12:30:00,63.41,63.44,63.34,63.4,22045.536682327434,35.6165,35.6333,35.5772,35.6109,22045.5367
2006-10-31 12:35:00,63.4,63.4,63.25,63.33,37706.30044572944,35.6109,35.6109,35.5266,35.5715,37706.3004
2006-10-31 12:40:00,63.31,63.39,63.31,63.39,26623.2983977834,35.5603,35.6052,35.5603,35.6052,26623.2984
2006-10-31 12:45:00,63.39,63.44,63.38,63.44,31803.397181062526,35.6052,35.6333,35.5996,35.6333,31803.3972
2006-10-31 12:50:00,63.45,63.53,63.44,63.53,35658.354415130714,35.6389,35.6839,35.6333,35.6839,35658.3544
2006-10-31 12:55:00,63.52,63.52,63.42,63.44,65293.338152029886,35.6783,35.6783,35.6221,35.6333,65293.3382
2006-10-31 13:00:00,63.43,63.54,63.39,63.5,41079.3880255391,35.6277,35.6895,35.6052,35.667,41079.388
2006-10-31 13:05:00,63.49,63.55,63.49,63.49,46982.291290206005,35.6614,35.6951,35.6614,35.6614,46982.2913
2006-10-31 13:10:00,63.49,63.49,63.43,63.49,33128.53873027347,35.6614,35.6614,35.6277,35.6614,33128.5387
2006-10-31 13:15:00,63.49,63.5,63.38,63.49,43006.86664257319,35.6614,35.667,35.5996,35.6614,43006.8666
2006-10-31 13:20:00,63.49,63.54,63.48,63.51,28309.842187688235,35.6614,35.6895,35.6558,35.6726,28309.8422
2006-10-31 13:25:00,63.5,63.55,63.49,63.51,33128.53873027347,35.667,35.6951,35.6614,35.6726,33128.5387
2006-10-31 13:30:00,63.5,63.57,63.49,63.51,46139.01939525359,35.667,35.7063,35.6614,35.6726,46139.0194
2006-10-31 13:35:00,63.51,63.56,63.51,63.53,25057.2220214432,35.6726,35.7007,35.6726,35.6839,25057.222
2006-10-31 13:40:00,63.54,63.74,63.54,63.63,42524.99698831466,35.6895,35.8018,35.6895,35.74,42524.997
2006-10-31 13:45:00,63.64,63.66,63.6,63.62,34092.27803879051,35.7457,35.7569,35.7232,35.7344,34092.278
2006-10-31 13:50:00,63.63,63.64,63.59,63.6,44211.540778219496,35.74,35.7457,35.7176,35.7232,44211.5408
2006-10-31 13:55:00,63.59,63.6,63.47,63.49,36622.09372364776,35.7176,35.7232,35.6502,35.6614,36622.0937
2006-10-31 14:00:00,63.49,63.49,63.42,63.44,47343.693530899895,35.6614,35.6614,35.6221,35.6333,47343.6935
2006-10-31 14:05:00,63.44,63.47,63.42,63.44,30237.320804722327,35.6333,35.6502,35.6221,35.6333,30237.3208
2006-10-31 14:10:00,63.43,63.46,63.41,63.44,42043.12733405615,35.6277,35.6446,35.6165,35.6333,42043.1273
2006-10-31 14:15:00,63.43,63.54,63.43,63.54,38910.97458137574,35.6277,35.6895,35.6277,35.6895,38910.9746
2006-10-31 14:20:00,63.54,63.54,63.46,63.46,33249.006143838094,35.6895,35.6895,35.6446,35.6446,33249.0061
2006-10-31 14:25:00,63.46,63.46,63.38,63.38,63847.72918925432,35.6446,35.6446,35.5996,35.5996,63847.7292
2006-10-31 14:30:00,63.38,63.39,63.32,63.37,55053.60799903626,35.5996,35.6052,35.5659,35.594,55053.608
2006-10-31 14:35:00,63.37,63.37,63.25,63.34,48066.49801228768,35.594,35.594,35.5266,35.5772,48066.498
2006-10-31 14:40:00,63.34,63.36,63.29,63.31,41922.65992049151,35.5772,35.5884,35.5491,35.5603,41922.6599
2006-10-31 14:45:00,63.31,63.31,63.19,63.21,61076.978677267805,35.5603,35.5603,35.4929,35.5041,61076.9787
2006-10-31 14:50:00,63.21,63.4,63.19,63.4,42524.99698831466,35.5041,35.6109,35.4929,35.6109,42524.997
2006-10-31 14:55:00,63.4,63.44,63.36,63.38,41199.855439103725,35.6109,35.6333,35.5884,35.5996,41199.8554
2006-10-31 15:00:00,63.39,63.39,63.31,63.34,54451.27093121311,35.6052,35.6052,35.5603,35.5772,54451.2709
2006-10-31 15:05:00,63.34,63.44,63.34,63.38,35537.88700156608,35.5772,35.6333,35.5772,35.5996,35537.887
2006-10-31 15:10:00,63.39,63.4,63.27,63.32,56619.68437537647,35.6052,35.6109,35.5378,35.5659,56619.6844
2006-10-31 15:15:00,63.32,63.46,63.32,63.44,43850.13853752561,35.5659,35.6446,35.5659,35.6333,43850.1385
2006-10-31 15:20:00,63.44,63.53,63.41,63.5,52644.25972774365,35.6333,35.6839,35.6165,35.667,52644.2597
2006-10-31 15:25:00,63.51,63.54,63.49,63.5,48066.49801228768,35.6726,35.6895,35.6614,35.667,48066.498
2006-10-31 15:30:00,63.5,63.53,63.49,63.5,54692.20575834237,35.667,35.6839,35.6614,35.667,54692.2058
2006-10-31 15:35:00,63.5,63.55,63.49,63.54,40477.05095771594,35.667,35.6951,35.6614,35.6895,40477.051
2006-10-31 15:40:00,63.54,63.54,63.49,63.51,47825.56318515842,35.6895,35.6895,35.6614,35.6726,47825.5632
2006-10-31 15:45:00,63.51,63.54,63.47,63.48,57101.55402963499,35.6726,35.6895,35.6502,35.6558,57101.554
2006-10-31 15:50:00,63.48,63.5,63.43,63.43,48668.83508011083,35.6558,35.667,35.6277,35.6277,48668.8351
2006-10-31 15:55:00,63.4,63.42,63.35,63.41,95169.25671605831,35.6109,35.6221,35.5828,35.6165,95169.2567
2006-11-01 09:30:00,63.59,63.79,63.59,63.77,101794.964462113,35.7176,35.8299,35.7176,35.8187,101794.9645
2006-11-01 09:35:00,63.78,63.82,63.64,63.74,72521.38296590773,35.8243,35.8468,35.7457,35.8018,72521.383
2006-11-01 09:40:00,63.74,63.8,63.69,63.78,48789.30249367547,35.8018,35.8355,35.7737,35.8243,48789.3025
2006-11-01 09:45:00,63.78,63.91,63.74,63.9,58547.16299241056,35.8243,35.8973,35.8018,35.8917,58547.163
2006-11-01 09:50:00,63.89,64.04,63.89,64.02,65534.27297915914,35.8861,35.9703,35.8861,35.9591,65534.273
2006-11-01 09:55:00,64.02,64.03,63.82,63.88,99024.2139501265,35.9591,35.9647,35.8468,35.8805,99024.214
2006-11-01 10:00:00,63.87,63.87,63.72,63.8,125286.110107216,35.8749,35.8749,35.7906,35.8355,125286.1101
2006-11-01 10:05:00,63.8,63.85,63.76,63.77,38670.03975424648,35.8355,35.8636,35.8131,35.8187,38670.0398
2006-11-01 10:10:00,63.77,63.81,63.64,63.67,71196.2414166968,35.8187,35.8412,35.7457,35.7625,71196.2414
2006-11-01 10:15:00,63.67,63.67,63.53,63.55,54933.14058547164,35.7625,35.7625,35.6839,35.6951,54933.1406
2006-11-01 10:20:00,63.58,63.59,63.47,63.47,41802.19250692688,35.712,35.7176,35.6502,35.6502,41802.1925
2006-11-01 10:25:00,63.47,63.5,63.37,63.47,54692.20575834237,35.6502,35.667,35.594,35.6502,54692.2058
2006-11-01 10:30:00,63.47,63.47,63.33,63.44,55415.01023973016,35.6502,35.6502,35.5715,35.6333,55415.0102
2006-11-01 10:35:00,63.44,63.49,63.41,63.47,77821.94916275148,35.6333,35.6614,35.6165,35.6502,77821.9492
2006-11-01 10:40:00,63.47,63.54,63.42,63.46,54571.73834477775,35.6502,35.6895,35.6221,35.6446,54571.7383
2006-11-01 10:45:00,63.45,63.46,63.37,63.42,47705.09577159379,35.6389,35.6446,35.594,35.6221,47705.0958
2006-11-01 10:50:00,63.42,63.51,63.39,63.41,63365.85953499579,35.6221,35.6726,35.6052,35.6165,63365.8595
2006-11-01 10:55:00,63.44,63.48,63.4,63.48,55294.542826165525,35.6333,35.6558,35.6109,35.6558,55294.5428
2006-11-01 11:00:00,63.47,63.58,63.47,63.5,93964.582580412,35.6502,35.712,35.6502,35.667,93964.5826
2006-11-01 11:05:00,63.5,63.59,63.49,63.59,38067.70268642333,35.667,35.7176,35.6614,35.7176,38067.7027
2006-11-01 11:10:00,63.59,63.6,63.44,63.47,56499.21696181184,35.7176,35.7232,35.6333,35.6502,56499.217
2006-11-01 11:15:00,63.48,63.52,63.43,63.49,36140.22406938923,35.6558,35.6783,35.6277,35.6614,36140.2241
2006-11-01 11:20:00,63.5,63.51,63.44,63.49,50475.8462835803,35.667,35.6726,35.6333,35.6614,50475.8463
2006-11-01 11:25:00,63.5,63.5,63.47,63.49,89868.69051921456,35.667,35.667,35.6502,35.6614,89868.6905
2006-11-01 11:30:00,63.49,63.49,63.4,63.4,38910.97458137574,35.6614,35.6614,35.6109,35.6109,38910.9746
2006-11-01 11:35:00,63.4,63.43,63.34,63.42,34574.14769304903,35.6109,35.6277,35.5772,35.6221,34574.1477
2006-11-01 11:40:00,63.42,63.42,63.34,63.35,31201.06011323937,35.6221,35.6221,35.5772,35.5828,31201.0601
2006-11-01 11:45:00,63.35,63.38,63.3,63.33,31201.06011323937,35.5828,35.5996,35.5547,35.5715,31201.0601
2006-11-01 11:50:00,63.33,63.34,63.22,63.22,46379.95422238285,35.5715,35.5772,35.5098,35.5098,46379.9542
2006-11-01 11:55:00,63.22,63.22,63.15,63.15,56740.1517889411,35.5098,35.5098,35.4704,35.4704,56740.1518
2006-11-01 12:00:00,63.15,63.16,63.13,63.14,50596.31369714493,35.4704,35.4761,35.4592,35.4648,50596.3137
2006-11-01 12:05:00,63.14,63.15,63.09,63.09,57462.95627032888,35.4648,35.4704,35.4367,35.4367,57462.9563
2006-11-01 12:10:00,63.09,63.15,63.09,63.15,39513.3116491989,35.4367,35.4704,35.4367,35.4704,39513.3116
2006-11-01 12:15:00,63.15,63.15,63.04,63.1,35658.354415130714,35.4704,35.4704,35.4087,35.4424,35658.3544
2006-11-01 12:20:00,63.08,63.09,63.0,63.0,85290.9288037586,35.4311,35.4367,35.3862,35.3862,85290.9288
2006-11-01 12:25:00,63.0,63.01,62.95,62.96,24695.81978074931,35.3862,35.3918,35.3581,35.3637,24695.8198
2006-11-01 12:30:00,62.96,62.98,62.84,62.87,60474.641609444654,35.3637,35.375,35.2963,35.3132,60474.6416
2006-11-01 12:35:00,62.87,62.95,62.87,62.9,23370.67823153837,35.3132,35.3581,35.3132,35.33,23370.6782
2006-11-01 12:40:00,62.9,62.9,62.76,62.77,48066.49801228768,35.33,35.33,35.2514,35.257,48066.498
2006-11-01 12:45:00,62.77,62.78,62.72,62.72,78665.2210577039,35.257,35.2626,35.2289,35.2289,78665.2211
2006-11-01 12:50:00,62.72,62.78,62.69,62.69,106493.1935911336,35.2289,35.2626,35.2121,35.2121,106493.1936
2006-11-01 12:55:00,62.7,62.71,62.58,62.61,80592.69967473799,35.2177,35.2233,35.1503,35.1671,80592.6997
2006-11-01 13:00:00,62.61,62.67,62.52,62.55,67823.15383688713,35.1671,35.2008,35.1166,35.1334,67823.1538
2006-11-01 13:05:00,62.54,62.57,62.51,62.53,86254.66811227564,35.1278,35.1447,35.111,35.1222,86254.6681
2006-11-01 13:10:00,62.53,62.56,62.47,62.5,47102.75870377063,35.1222,35.139,35.0885,35.1053,47102.7587
2006-11-01 13:15:00,62.5,62.5,62.45,62.47,44572.943018913385,35.1053,35.1053,35.0773,35.0885,44572.943
2006-11-01 13:20:00,62.46,62.55,62.44,62.55,38308.63751355259,35.0829,35.1334,35.0716,35.1334,38308.6375
2006-11-01 13:25:00,62.55,62.71,62.55,62.69,69750.63245392122,35.1334,35.2233,35.1334,35.2121,69750.6325
2006-11-01 13:30:00,62.69,62.69,62.65,62.66,37947.2352728587,35.2121,35.2121,35.1896,35.1952,37947.2353
2006-11-01 13:35:00,62.66,62.66,62.61,62.66,30598.723045416216,35.1952,35.1952,35.1671,35.1952,30598.723
2006-11-01 13:40:00,62.66,62.7,62.65,62.68,23973.015299361527,35.1952,35.2177,35.1896,35.2064,23973.0153
2006-11-01 13:45:00,62.68,62.68,62.6,62.64,41561.25767979762,35.2064,35.2064,35.1615,35.184,41561.2577
2006-11-01 13:50:00,62.65,62.72,62.64,62.69,37465.365618600175,35.1896,35.2289,35.184,35.2121,37465.3656
2006-11-01 13:55:00,62.7,62.7,62.51,62.53,42645.4644018793,35.2177,35.2177,35.111,35.1222,42645.4644
2006-11-01 14:00:00,62.55,62.56,62.45,62.56,28671.244428382124,35.1334,35.139,35.0773,35.139,28671.2444
2006-11-01 14:05:00,62.56,62.56,62.48,62.56,27105.168052041925,35.139,35.139,35.0941,35.139,27105.1681
2006-11-01 14:10:00,62.55,62.56,62.47,62.51,37103.96337790628,35.1334,35.139,35.0885,35.111,37103.9634
2006-11-01 14:15:00,62.51,62.57,62.42,62.43,56740.1517889411,35.111,35.1447,35.0604,35.066,56740.1518
2006-11-01 14:20:00,62.42,62.55,62.39,62.51,50716.78111070956,35.0604,35.1334,35.0436,35.111,50716.7811
2006-11-01 14:25:00,62.51,62.56,62.4,62.51,54692.20575834237,35.111,35.139,35.0492,35.111,54692.2058
2006-11-01 14:30:00,62.51,62.52,62.38,62.45,38067.70268642333,35.111,35.1166,35.0379,35.0773,38067.7027
2006-11-01 14:35:00,62.45,62.48,61.84,62.1,233465.84748825445,35.0773,35.0941,34.7346,34.8807,233465.8475
2006-11-01 14:40:00,62.12,62.31,62.08,62.14,211902.1804601856,34.8919,34.9986,34.8694,34.9031,211902.1805
2006-11-01 14:45:00,62.14,62.27,62.12,62.22,189254.30671003496,34.9031,34.9762,34.8919,34.9481,189254.3067
2006-11-01 14:50:00,62.22,62.23,62.05,62.09,136850.98180942057,34.9481,34.9537,34.8526,34.8751,136850.9818
2006-11-01 14:55:00,62.11,62.12,62.0,62.0,94205.51740754128,34.8863,34.8919,34.8245,34.8245,94205.5174
2006-11-01 15:00:00,62.0,62.01,61.89,61.9,99024.2139501265,34.8245,34.8301,34.7627,34.7683,99024.214
2006-11-01 15:05:00,61.91,61.91,61.7,61.75,152873.1478135165,34.7739,34.7739,34.656,34.6841,152873.1478
2006-11-01 15:10:00,61.75,61.77,61.65,61.75,155162.02867124445,34.6841,34.6953,34.6279,34.6841,155162.0287
2006-11-01 15:15:00,61.77,61.77,61.68,61.71,78665.2210577039,34.6953,34.6953,34.6448,34.6616,78665.2211
2006-11-01 15:20:00,61.7,61.77,61.67,61.7,76858.20985423443,34.656,34.6953,34.6391,34.656,76858.2099
2006-11-01 15:25:00,61.7,61.7,61.4,61.42,182749.0663775449,34.656,34.656,34.4875,34.4987,182749.0664
2006-11-01 15:30:00,61.43,61.47,61.33,61.46,197084.688591736,34.5043,34.5268,34.4482,34.5212,197084.6886
2006-11-01 15:35:00,61.47,61.55,61.44,61.47,131429.94819901217,34.5268,34.5717,34.51,34.5268,131429.9482
2006-11-01 15:40:00,61.47,61.59,61.47,61.51,241416.69678352008,34.5268,34.5942,34.5268,34.5493,241416.6968
2006-11-01 15:45:00,61.51,61.52,61.29,61.29,219130.22527406336,34.5493,34.5549,34.4257,34.4257,219130.2253
2006-11-01 15:50:00,61.29,61.36,61.19,61.3,278159.2579207325,34.4257,34.465,34.3695,34.4313,278159.2579
2006-11-01 15:55:00,61.31,61.41,61.24,61.29,339597.63883869414,34.4369,34.4931,34.3976,34.4257,339597.6388
2006-11-02 09:30:00,61.3,61.3,61.3,61.3,0.0,34.4313,34.4313,34.4313,34.4313,0.0
2006-11-02 09:35:00,60.85,62.66,60.85,61.34,166245.0307191905,34.1786,35.1952,34.1786,34.4538,166245.0307
2006-11-02 09:40:00,61.34,61.4,61.27,61.34,215275.2680399952,34.4538,34.4875,34.4145,34.4538,215275.268
2006-11-02 09:45:00,61.33,61.39,61.23,61.23,159257.92073244188,34.4482,34.4819,34.392,34.392,159257.9207
2006-11-02 09:50:00,61.23,61.24,60.98,61.01,199132.63462233468,34.392,34.3976,34.2516,34.2684,199132.6346
2006-11-02 09:55:00,61.01,61.02,60.88,60.95,150704.7343693531,34.2684,34.274,34.1954,34.2347,150704.7344
2006-11-02 10:00:00,60.95,61.11,60.89,61.08,152511.74557282258,34.2347,34.3246,34.201,34.3077,152511.7456
2006-11-02 10:05:00,61.06,61.16,60.97,61.16,97337.67016022166,34.2965,34.3527,34.246,34.3527,97337.6702
2006-11-02 10:10:00,61.15,61.29,61.1,61.26,152391.27815925793,34.3471,34.4257,34.319,34.4089,152391.2782
2006-11-02 10:15:00,61.26,61.41,61.26,61.32,133477.89422961092,34.4089,34.4931,34.4089,34.4426,133477.8942
2006-11-02 10:20:00,61.32,61.41,61.29,61.34,138537.5255993254,34.4426,34.4931,34.4257,34.4538,138537.5256
2006-11-02 10:25:00,61.32,61.43,61.3,61.4,129863.87182267198,34.4426,34.5043,34.4313,34.4875,129863.8718
2006-11-02 10:30:00,61.42,61.45,61.33,61.43,179496.44621129986,34.4987,34.5156,34.4482,34.5043,179496.4462
2006-11-02 10:35:00,61.43,61.53,61.43,61.51,137453.31887724373,34.5043,34.5605,34.5043,34.5493,137453.3189
2006-11-02 10:40:00,61.51,61.53,61.42,61.51,80954.10191543188,34.5493,34.5605,34.4987,34.5493,80954.1019
2006-11-02 10:45:00,61.51,61.51,61.4,61.49,78785.68847126853,34.5493,34.5493,34.4875,34.538,78785.6885
2006-11-02 10:50:00,61.5,61.53,61.46,61.51,172147.9339838574,34.5437,34.5605,34.5212,34.5493,172147.934
2006-11-02 10:55:00,61.51,61.54,61.48,61.53,96373.93085170464,34.5493,34.5661,34.5324,34.5605,96373.9309
2006-11-02 11:00:00,61.54,61.55,61.54,61.55,102999.63859775932,34.5661,34.5717,34.5661,34.5717,102999.6386
2006-11-02 11:05:00,61.55,61.63,61.55,61.61,107938.80255390918,34.5717,34.6167,34.5717,34.6054,107938.8026
2006-11-02 11:10:00,61.61,61.71,61.6,61.68,163353.81279363934,34.6054,34.6616,34.5998,34.6448,163353.8128
2006-11-02 11:15:00,61.68,61.78,61.67,61.76,94566.91964823515,34.6448,34.7009,34.6391,34.6897,94566.9196
2006-11-02 11:20:00,61.77,61.83,61.75,61.82,98783.27912299724,34.6953,34.729,34.6841,34.7234,98783.2791
2006-11-02 11:25:00,61.82,61.82,61.71,61.73,84447.65690880618,34.7234,34.7234,34.6616,34.6728,84447.6569
2006-11-02 11:30:00,61.72,61.79,61.71,61.76,207685.82098542343,34.6672,34.7065,34.6616,34.6897,207685.821
2006-11-02 11:35:00,61.76,61.8,61.73,61.76,87097.94000722806,34.6897,34.7122,34.6728,34.6897,87097.94
2006-11-02 11:40:00,61.75,61.79,61.73,61.74,55415.01023973016,34.6841,34.7065,34.6728,34.6785,55415.0102
2006-11-02 11:45:00,61.74,61.8,61.73,61.73,66016.14263341766,34.6785,34.7122,34.6728,34.6728,66016.1426
2006-11-02 11:50:00,61.73,61.76,61.58,61.6,86616.07035296953,34.6728,34.6897,34.5886,34.5998,86616.0704
2006-11-02 11:55:00,61.6,61.66,61.59,61.6,76496.80761354054,34.5998,34.6335,34.5942,34.5998,76496.8076
2006-11-02 12:00:00,61.6,61.84,61.6,61.72,73244.18744729551,34.5998,34.7346,34.5998,34.6672,73244.1874
2006-11-02 12:05:00,61.71,61.76,61.68,61.73,46379.95422238285,34.6616,34.6897,34.6448,34.6728,46379.9542
2006-11-02 12:10:00,61.73,61.73,61.59,61.59,67341.2841826286,34.6728,34.6728,34.5942,34.5942,67341.2842
2006-11-02 12:15:00,61.59,61.62,61.55,61.59,68666.42573183954,34.5942,34.6111,34.5717,34.5942,68666.4257
2006-11-02 12:20:00,61.59,61.66,61.58,61.63,69027.82797253344,34.5942,34.6335,34.5886,34.6167,69027.828
2006-11-02 12:25:00,61.63,61.68,61.59,61.67,38790.50716781111,34.6167,34.6448,34.5942,34.6391,38790.5072
2006-11-02 12:30:00,61.68,61.72,61.66,61.68,54210.33610408385,34.6448,34.6672,34.6335,34.6448,54210.3361
2006-11-02 12:35:00,61.68,61.69,61.52,61.68,57824.35851102277,34.6448,34.6504,34.5549,34.6448,57824.3585
2006-11-02 12:40:00,61.65,61.66,61.49,61.51,62040.71798578485,34.6279,34.6335,34.538,34.5493,62040.718
2006-11-02 12:45:00,61.5,61.53,61.45,61.46,33128.53873027347,34.5437,34.5605,34.5156,34.5212,33128.5387
2006-11-02 12:50:00,61.45,61.47,61.39,61.43,84929.5265630647,34.5156,34.5268,34.4819,34.5043,84929.5266
2006-11-02 12:55:00,61.43,61.49,61.42,61.42,45416.214913865806,34.5043,34.538,34.4987,34.4987,45416.2149
2006-11-02 13:00:00,61.42,61.44,61.33,61.41,38308.63751355259,34.4987,34.51,34.4482,34.4931,38308.6375
2006-11-02 13:05:00,61.41,61.46,61.38,61.44,31201.06011323937,34.4931,34.5212,34.4763,34.51,31201.0601
2006-11-02 13:10:00,61.45,61.53,61.44,61.46,28430.309601252862,34.5156,34.5605,34.51,34.5212,28430.3096
2006-11-02 13:15:00,61.48,61.57,61.46,61.54,29514.51632333454,34.5324,34.583,34.5212,34.5661,29514.5163
2006-11-02 13:20:00,61.55,61.59,61.53,61.53,27105.168052041925,34.5717,34.5942,34.5605,34.5605,27105.1681
2006-11-02 13:25:00,61.53,61.56,61.49,61.55,48066.49801228768,34.5605,34.5774,34.538,34.5717,48066.498
2006-11-02 13:30:00,61.55,61.56,61.38,61.41,47584.62835802916,34.5717,34.5774,34.4763,34.4931,47584.6284
2006-11-02 13:35:00,61.41,61.62,61.39,61.57,50234.91145645104,34.4931,34.6111,34.4819,34.583,50234.9115
2006-11-02 13:40:00,61.58,61.63,61.57,61.62,71196.2414166968,34.5886,34.6167,34.583,34.6111,71196.2414
2006-11-02 13:45:00,61.63,61.67,61.58,61.65,47464.16094446453,34.6167,34.6391,34.5886,34.6279,47464.1609
2006-11-02 13:50:00,61.65,61.67,61.62,61.63,55053.60799903626,34.6279,34.6391,34.6111,34.6167,55053.608
2006-11-02 13:55:00,61.63,61.66,61.62,61.62,86857.00518009879,34.6167,34.6335,34.6111,34.6111,86857.0052
2006-11-02 14:00:00,61.62,61.67,61.6,61.63,37465.365618600175,34.6111,34.6391,34.5998,34.6167,37465.3656
2006-11-02 14:05:00,61.63,61.66,61.63,61.65,29634.98373689917,34.6167,34.6335,34.6167,34.6279,29634.9837
2006-11-02 14:10:00,61.66,61.73,61.58,61.62,73726.05710155403,34.6335,34.6728,34.5886,34.6111,73726.0571
2006-11-02 14:15:00,61.63,61.73,61.63,61.73,103120.10601132397,34.6167,34.6728,34.6167,34.6728,103120.106
2006-11-02 14:20:00,61.72,61.72,61.67,61.67,55415.01023973016,34.6672,34.6672,34.6391,34.6391,55415.0102
2006-11-02 14:25:00,61.66,61.73,61.63,61.72,57342.48885676425,34.6335,34.6728,34.6167,34.6672,57342.4889
2006-11-02 14:30:00,61.7,61.73,61.68,61.72,55415.01023973016,34.656,34.6728,34.6448,34.6672,55415.0102
2006-11-02 14:35:00,61.73,61.73,61.55,61.55,65413.80556559451,34.6728,34.6728,34.5717,34.5717,65413.8056
2006-11-02 14:40:00,61.55,61.64,61.54,61.62,36019.7566558246,34.5717,34.6223,34.5661,34.6111,36019.7567
2006-11-02 14:45:00,61.63,61.71,61.62,61.62,44813.87784604265,34.6167,34.6616,34.6111,34.6111,44813.8778
2006-11-02 14:50:00,61.63,61.69,61.59,61.61,53969.40127695459,34.6167,34.6504,34.5942,34.6054,53969.4013
2006-11-02 14:55:00,61.6,61.68,61.6,61.63,51800.98783279124,34.5998,34.6448,34.5998,34.6167,51800.9878
2006-11-02 15:00:00,61.63,61.73,61.59,61.73,51680.5204192266,34.6167,34.6728,34.5942,34.6728,51680.5204
2006-11-02 15:05:00,61.73,61.73,61.67,61.7,42886.39922900856,34.6728,34.6728,34.6391,34.656,42886.3992
2006-11-02 15:10:00,61.69,61.74,61.64,61.74,70593.90434887364,34.6504,34.6785,34.6223,34.6785,70593.9043
2006-11-02 15:15:00,61.74,61.74,61.65,61.72,49512.10697506325,34.6785,34.6785,34.6279,34.6672,49512.107
2006-11-02 15:20:00,61.72,61.73,61.7,61.71,42886.39922900856,34.6672,34.6728,34.656,34.6616,42886.3992
2006-11-02 15:25:00,61.71,61.72,61.64,61.72,52644.25972774365,34.6616,34.6672,34.6223,34.6672,52644.2597
2006-11-02 15:30:00,61.72,61.78,61.72,61.75,80110.83002047947,34.6672,34.7009,34.6672,34.6841,80110.83
2006-11-02 15:35:00,61.75,61.78,61.72,61.77,97940.00722804482,34.6841,34.7009,34.6672,34.6953,97940.0072
2006-11-02 15:40:00,61.75,61.86,61.75,61.81,106493.1935911336,34.6841,34.7459,34.6841,34.7178,106493.1936
2006-11-02 15:45:00,61.82,61.83,61.73,61.73,143717.62438260452,34.7234,34.729,34.6728,34.6728,143717.6244
2006-11-02 15:50:00,61.74,61.74,61.59,61.6,185881.2191302253,34.6785,34.6785,34.5942,34.5998,185881.2191
2006-11-02 15:55:00,61.6,61.64,61.56,61.59,162871.9431393808,34.5998,34.6223,34.5774,34.5942,162871.9431
2006-11-03 09:30:00,61.96,62.04,61.96,62.04,118058.06529333816,34.802,34.847,34.802,34.847,118058.0653
2006-11-03 09:35:00,62.04,62.12,62.02,62.03,67702.68642332249,34.847,34.8919,34.8357,34.8414,67702.6864
2006-11-03 09:40:00,62.02,62.04,61.63,61.67,116732.92374412724,34.8357,34.847,34.6167,34.6391,116732.9237
2006-11-03 09:45:00,61.66,61.76,61.55,61.6,142031.0805926997,34.6335,34.6897,34.5717,34.5998,142031.0806
2006-11-03 09:50:00,61.6,61.73,61.57,61.68,73846.52451511867,34.5998,34.6728,34.583,34.6448,73846.5245
2006-11-03 09:55:00,61.68,61.68,61.56,61.57,72039.5133116492,34.6448,34.6448,34.5774,34.583,72039.5133
2006-11-03 10:00:00,61.55,61.68,61.55,61.63,73244.18744729551,34.5717,34.6448,34.5717,34.6167,73244.1874
2006-11-03 10:05:00,61.63,61.65,61.39,61.39,55535.47765329479,34.6167,34.6279,34.4819,34.4819,55535.4777
2006-11-03 10:10:00,61.39,61.68,61.33,61.68,98060.47464160946,34.4819,34.6448,34.4482,34.6448,98060.4746
2006-11-03 10:15:00,61.67,61.68,61.59,61.68,81074.56932899651,34.6391,34.6448,34.5942,34.6448,81074.5693
2006-11-03 10:20:00,61.68,61.68,61.54,61.54,71678.11107095532,34.6448,34.6448,34.5661,34.5661,71678.1111
2006-11-03 10:25:00,61.56,61.58,61.35,61.43,54451.27093121311,34.5774,34.5886,34.4594,34.5043,54451.2709
2006-11-03 10:30:00,61.43,61.49,61.34,61.38,53487.531622696064,34.5043,34.538,34.4538,34.4763,53487.5316
2006-11-03 10:35:00,61.37,61.49,61.35,61.39,48789.30249367547,34.4706,34.538,34.4594,34.4819,48789.3025
2006-11-03 10:40:00,61.39,61.54,61.38,61.54,39151.909408505,34.4819,34.5661,34.4763,34.5661,39151.9094
2006-11-03 10:45:00,61.54,61.57,61.48,61.54,42524.99698831466,34.5661,34.583,34.5324,34.5661,42524.997
2006-11-03 10:50:00,61.54,61.66,61.53,61.64,30357.78821828696,34.5661,34.6335,34.5605,34.6223,30357.7882
2006-11-03 10:55:00,61.64,61.66,61.53,61.58,52403.32490061439,34.6223,34.6335,34.5605,34.5886,52403.3249
2006-11-03 11:00:00,61.58,61.63,61.56,61.63,21202.264787375017,34.5886,34.6167,34.5774,34.6167,21202.2648
2006-11-03 11:05:00,61.64,61.64,61.49,61.53,37465.365618600175,34.6223,34.6223,34.538,34.5605,37465.3656
2006-11-03 11:10:00,61.52,61.54,61.49,61.51,81195.03674256115,34.5549,34.5661,34.538,34.5493,81195.0367
2006-11-03 11:15:00,61.51,61.52,61.41,61.42,51198.65076496808,34.5493,34.5549,34.4931,34.4987,51198.6508
2006-11-03 11:20:00,61.43,61.47,61.42,61.45,65413.80556559451,34.5043,34.5268,34.4987,34.5156,65413.8056
2006-11-03 11:25:00,61.45,61.47,61.45,61.46,83122.51535959524,34.5156,34.5268,34.5156,34.5212,83122.5154
2006-11-03 11:30:00,61.46,61.48,61.41,61.47,46982.291290206005,34.5212,34.5324,34.4931,34.5268,46982.2913
2006-11-03 11:35:00,61.47,61.5,61.44,61.47,31441.99494036864,34.5268,34.5437,34.51,34.5268,31441.9949
2006-11-03 11:40:00,61.48,61.49,61.4,61.4,50234.91145645104,34.5324,34.538,34.4875,34.4875,50234.9115
2006-11-03 11:45:00,61.4,61.46,61.36,61.44,50114.4440428864,34.4875,34.5212,34.465,34.51,50114.444
2006-11-03 11:50:00,61.44,61.47,61.4,61.42,39995.18130345742,34.51,34.5268,34.4875,34.4987,39995.1813
2006-11-03 11:55:00,61.42,61.47,61.41,61.45,43127.33405613782,34.4987,34.5268,34.4931,34.5156,43127.3341
2006-11-03 12:00:00,61.46,61.46,61.36,61.42,35176.48476087219,34.5212,34.5212,34.465,34.4987,35176.4848
2006-11-03 12:05:00,61.42,61.43,61.39,61.4,17467.774966871464,34.4987,34.5043,34.4819,34.4875,17467.775
2006-11-03 12:10:00,61.4,61.41,61.33,61.34,23370.67823153837,34.4875,34.4931,34.4482,34.4538,23370.6782
2006-11-03 12:15:00,61.33,61.34,61.25,61.25,31803.397181062526,34.4482,34.4538,34.4032,34.4032,31803.3972
2006-11-03 12:20:00,61.25,61.37,61.24,61.37,32526.201662450312,34.4032,34.4706,34.3976,34.4706,32526.2017
2006-11-03 12:25:00,61.37,61.45,61.33,61.36,37465.365618600175,34.4706,34.5156,34.4482,34.465,37465.3656
2006-11-03 12:30:00,61.36,61.42,61.34,61.42,15540.29634983737,34.465,34.4987,34.4538,34.4987,15540.2963
2006-11-03 12:35:00,61.41,61.44,61.36,61.39,27948.439946994346,34.4931,34.51,34.465,34.4819,27948.4399
2006-11-03 12:40:00,61.39,61.4,61.36,61.39,14697.024454884957,34.4819,34.4875,34.465,34.4819,14697.0245
2006-11-03 12:45:00,61.39,61.4,61.34,61.34,17226.840139742202,34.4819,34.4875,34.4538,34.4538,17226.8401
2006-11-03 12:50:00,61.37,61.37,61.28,61.28,16022.166004095894,34.4706,34.4706,34.4201,34.4201,16022.166
2006-11-03 12:55:00,61.24,61.34,61.24,61.31,16504.035658354416,34.3976,34.4538,34.3976,34.4369,16504.0357
2006-11-03 13:00:00,61.31,61.31,61.19,61.2,19515.720997470187,34.4369,34.4369,34.3695,34.3752,19515.721
2006-11-03 13:05:00,61.2,61.36,61.19,61.36,24213.95012649079,34.3752,34.465,34.3695,34.465,24213.9501
2006-11-03 13:10:00,61.36,61.38,61.31,61.31,29996.385977593065,34.465,34.4763,34.4369,34.4369,29996.386
2006-11-03 13:15:00,61.32,61.35,61.29,61.34,19033.851343211663,34.4426,34.4594,34.4257,34.4538,19033.8513
2006-11-03 13:20:00,61.34,61.43,61.29,61.41,38308.63751355259,34.4538,34.5043,34.4257,34.4931,38308.6375
2006-11-03 13:25:00,61.41,61.51,61.39,61.47,70955.30658956752,34.4931,34.5493,34.4819,34.5268,70955.3066
2006-11-03 13:30:00,61.47,61.49,61.44,61.44,24936.75460787857,34.5268,34.538,34.51,34.51,24936.7546
2006-11-03 13:35:00,61.45,61.49,61.39,61.41,28671.244428382124,34.5156,34.538,34.4819,34.4931,28671.2444
2006-11-03 13:40:00,61.41,61.42,61.34,61.34,21443.19961450428,34.4931,34.4987,34.4538,34.4538,21443.1996
2006-11-03 13:45:00,61.34,61.43,61.34,61.43,7107.5774003132165,34.4538,34.5043,34.4538,34.5043,7107.5774
2006-11-03 13:50:00,61.42,61.43,61.41,61.43,17708.709794000726,34.4987,34.5043,34.4931,34.5043,17708.7098
2006-11-03 13:55:00,61.43,61.5,61.42,61.47,15660.763763402,34.5043,34.5437,34.4987,34.5268,15660.7638
2006-11-03 14:00:00,61.46,61.48,61.39,61.4,47343.693530899895,34.5212,34.5324,34.4819,34.4875,47343.6935
2006-11-03 14:05:00,61.42,61.47,61.39,61.43,23370.67823153837,34.4987,34.5268,34.4819,34.5043,23370.6782
2006-11-03 14:10:00,61.43,61.44,61.39,61.44,48789.30249367547,34.5043,34.51,34.4819,34.51,48789.3025
2006-11-03 14:15:00,61.44,61.46,61.43,61.45,49873.50921575714,34.51,34.5212,34.5043,34.5156,49873.5092
2006-11-03 14:20:00,61.46,61.54,61.44,61.54,39874.71388989279,34.5212,34.5661,34.51,34.5661,39874.7139
2006-11-03 14:25:00,61.54,61.59,61.54,61.58,54330.803517648485,34.5661,34.5942,34.5661,34.5886,54330.8035
2006-11-03 14:30:00,61.57,61.66,61.57,61.61,25177.68943500784,34.583,34.6335,34.583,34.6054,25177.6894
2006-11-03 14:35:00,61.61,61.68,61.61,61.67,49512.10697506325,34.6054,34.6448,34.6054,34.6391,49512.107
2006-11-03 14:40:00,61.67,61.7,61.65,61.68,20840.862546681125,34.6391,34.656,34.6279,34.6448,20840.8625
2006-11-03 14:45:00,61.68,61.74,61.68,61.74,29514.51632333454,34.6448,34.6785,34.6448,34.6785,29514.5163
2006-11-03 14:50:00,61.74,61.77,61.74,61.76,47946.03059872305,34.6785,34.6953,34.6785,34.6897,47946.0306
2006-11-03 14:55:00,61.75,61.78,61.71,61.71,27587.03770630045,34.6841,34.7009,34.6616,34.6616,27587.0377
2006-11-03 15:00:00,61.72,61.72,61.59,61.64,29153.114082640648,34.6672,34.6672,34.5942,34.6223,29153.1141
2006-11-03 15:05:00,61.64,61.77,61.6,61.75,25780.026502830988,34.6223,34.6953,34.5998,34.6841,25780.0265
2006-11-03 15:10:00,61.75,61.75,61.61,61.63,51078.18335140345,34.6841,34.6841,34.6054,34.6167,51078.1834
2006-11-03 15:15:00,61.63,61.73,61.63,61.71,24695.81978074931,34.6167,34.6728,34.6167,34.6616,24695.8198
2006-11-03 15:20:00,61.71,61.79,61.7,61.78,23009.27599084448,34.6616,34.7065,34.656,34.7009,23009.276
2006-11-03 15:25:00,61.79,61.8,61.68,61.72,41199.855439103725,34.7065,34.7122,34.6448,34.6672,41199.8554
2006-11-03 15:30:00,61.72,61.83,61.7,61.82,42163.59474762077,34.6672,34.729,34.656,34.7234,42163.5947
2006-11-03 15:35:00,61.83,61.86,61.77,61.78,83242.98277315986,34.729,34.7459,34.6953,34.7009,83242.9828
2006-11-03 15:40:00,61.78,61.78,61.68,61.71,76737.74244066981,34.7009,34.7009,34.6448,34.6616,76737.7424
2006-11-03 15:45:00,61.72,61.84,61.7,61.76,52885.19455487291,34.6672,34.7346,34.656,34.6897,52885.1946
2006-11-03 15:50:00,61.76,61.81,61.74,61.78,53607.9990362607,34.6897,34.7178,34.6785,34.7009,53607.999
2006-11-03 15:55:00,61.78,61.78,61.59,61.66,125647.5123479099,34.7009,34.7009,34.5942,34.6335,125647.5123
2006-11-06 09:30:00,62.26,62.3,62.05,62.26,135887.24250090352,34.9705,34.993,34.8526,34.9705,135887.2425
2006-11-06 09:35:00,62.26,62.47,62.24,62.47,126972.65389712084,34.9705,35.0885,34.9593,35.0885,126972.6539
2006-11-06 09:40:00,62.47,62.48,62.39,62.47,131429.94819901217,35.0885,35.0941,35.0436,35.0885,131429.9482
2006-11-06 09:45:00,62.47,62.67,62.46,62.65,122635.82700879412,35.0885,35.2008,35.0829,35.1896,122635.827
2006-11-06 09:50:00,62.63,62.91,62.63,62.91,196723.28635104207,35.1784,35.3356,35.1784,35.3356,196723.2864
2006-11-06 09:55:00,62.91,63.01,62.9,62.99,219491.62751475727,35.3356,35.3918,35.33,35.3806,219491.6275
2006-11-06 10:00:00,62.99,63.1,62.96,63.05,145524.63558607397,35.3806,35.4424,35.3637,35.4143,145524.6356
2006-11-06 10:05:00,63.06,63.16,63.02,63.03,196602.81893747745,35.4199,35.4761,35.3974,35.403,196602.8189
2006-11-06 10:10:00,63.06,63.07,62.92,63.02,148536.32092518976,35.4199,35.4255,35.3413,35.3974,148536.3209
2006-11-06 10:15:00,63.02,63.02,62.96,62.99,61197.44609083243,35.3974,35.3974,35.3637,35.3806,61197.4461
2006-11-06 10:20:00,62.99,63.02,62.92,63.0,79749.42777978558,35.3806,35.3974,35.3413,35.3862,79749.4278
2006-11-06 10:25:00,62.99,63.05,62.9,62.91,63727.26177568968,35.3806,35.4143,35.33,35.3356,63727.2618
2006-11-06 10:30:00,62.91,62.96,62.86,62.86,59510.902300927606,35.3356,35.3637,35.3075,35.3075,59510.9023
2006-11-06 10:35:00,62.87,62.9,62.83,62.9,62281.65281291412,35.3132,35.33,35.2907,35.33,62281.6528
2006-11-06 10:40:00,62.9,62.96,62.84,62.96,36622.09372364776,35.33,35.3637,35.2963,35.3637,36622.0937
2006-11-06 10:45:00,62.96,62.98,62.9,62.97,32646.669076014943,35.3637,35.375,35.33,35.3693,32646.6691
2006-11-06 10:50:00,62.98,62.98,62.88,62.94,43729.67112396097,35.375,35.375,35.3188,35.3525,43729.6711
2006-11-06 10:55:00,62.95,62.97,62.87,62.9,61438.380917961695,35.3581,35.3693,35.3132,35.33,61438.3809
2006-11-06 11:00:00,62.9,63.0,62.9,62.98,51921.455246355865,35.33,35.3862,35.33,35.375,51921.4552
2006-11-06 11:05:00,62.98,62.98,62.91,62.93,30237.320804722327,35.375,35.375,35.3356,35.3469,30237.3208
2006-11-06 11:10:00,62.93,62.99,62.93,62.94,33730.87579809662,35.3469,35.3806,35.3469,35.3525,33730.8758
2006-11-06 11:15:00,62.96,62.96,62.83,62.86,42284.0621611854,35.3637,35.3637,35.2907,35.3075,42284.0622
2006-11-06 11:20:00,62.86,62.86,62.76,62.85,40236.11613058668,35.3075,35.3075,35.2514,35.3019,40236.1161
2006-11-06 11:25:00,62.86,62.88,62.83,62.87,33249.006143838094,35.3075,35.3188,35.2907,35.3132,33249.0061
2006-11-06 11:30:00,62.88,62.92,62.87,62.9,33851.343211661246,35.3188,35.3413,35.3132,35.33,33851.3432
2006-11-06 11:35:00,62.9,62.92,62.87,62.9,25900.49391639562,35.33,35.3413,35.3132,35.33,25900.4939
2006-11-06 11:40:00,62.9,62.96,62.88,62.96,33249.006143838094,35.33,35.3637,35.3188,35.3637,33249.0061
2006-11-06 11:45:00,62.96,63.0,62.95,63.0,30478.25563185159,35.3637,35.3862,35.3581,35.3862,30478.2556
2006-11-06 11:50:00,63.0,63.06,63.0,63.05,48789.30249367547,35.3862,35.4199,35.3862,35.4143,48789.3025
2006-11-06 11:55:00,63.06,63.06,63.02,63.06,52162.39007348513,35.4199,35.4199,35.3974,35.4199,52162.3901
2006-11-06 12:00:00,63.06,63.08,63.0,63.07,33128.53873027347,35.4199,35.4311,35.3862,35.4255,33128.5387
2006-11-06 12:05:00,63.07,63.07,62.92,62.94,33128.53873027347,35.4255,35.4255,35.3413,35.3525,33128.5387
2006-11-06 12:10:00,62.94,62.94,62.88,62.9,24575.35236718468,35.3525,35.3525,35.3188,35.33,24575.3524
2006-11-06 12:15:00,62.9,62.93,62.9,62.9,22286.471509456693,35.33,35.3469,35.33,35.33,22286.4715
2006-11-06 12:20:00,62.9,62.93,62.9,62.92,23129.74340440911,35.33,35.3469,35.33,35.3413,23129.7434
2006-11-06 12:25:00,62.92,62.95,62.92,62.94,17106.37272617757,35.3413,35.3581,35.3413,35.3525,17106.3727
2006-11-06 12:30:00,62.94,62.96,62.87,62.89,24575.35236718468,35.3525,35.3637,35.3132,35.3244,24575.3524
2006-11-06 12:35:00,62.9,62.94,62.9,62.9,16985.90531261294,35.33,35.3525,35.33,35.33,16985.9053
2006-11-06 12:40:00,62.91,62.91,62.88,62.91,29996.385977593065,35.3356,35.3356,35.3188,35.3356,29996.386
2006-11-06 12:45:00,62.91,62.95,62.9,62.94,22045.536682327434,35.3356,35.3581,35.33,35.3525,22045.5367
2006-11-06 12:50:00,62.95,63.02,62.94,62.98,30478.25563185159,35.3581,35.3974,35.3525,35.375,30478.2556
2006-11-06 12:55:00,62.99,63.0,62.97,62.98,18551.98168895314,35.3806,35.3862,35.3693,35.375,18551.9817
2006-11-06 13:00:00,62.98,63.02,62.98,63.0,31803.397181062526,35.375,35.3974,35.375,35.3862,31803.3972
2006-11-06 13:05:00,63.0,63.03,62.98,63.0,52644.25972774365,35.3862,35.403,35.375,35.3862,52644.2597
2006-11-06 13:10:00,63.0,63.01,62.92,63.0,23973.015299361527,35.3862,35.3918,35.3413,35.3862,23973.0153
2006-11-06 13:15:00,63.0,63.03,63.0,63.0,43368.26888326708,35.3862,35.403,35.3862,35.3862,43368.2689
2006-11-06 13:20:00,63.0,63.01,62.97,62.99,15781.231176966632,35.3862,35.3918,35.3693,35.3806,15781.2312
2006-11-06 13:25:00,62.99,63.03,62.99,63.02,32044.33200819179,35.3806,35.403,35.3806,35.3974,32044.332
2006-11-06 13:30:00,63.03,63.06,63.02,63.05,19756.65582459945,35.403,35.4199,35.3974,35.4143,19756.6558
2006-11-06 13:35:00,63.05,63.06,62.92,62.92,46379.95422238285,35.4143,35.4199,35.3413,35.3413,46379.9542
2006-11-06 13:40:00,62.92,62.98,62.87,62.97,28791.711841946755,35.3413,35.375,35.3132,35.3693,28791.7118
2006-11-06 13:45:00,62.97,63.03,62.97,63.0,23370.67823153837,35.3693,35.403,35.3693,35.3862,23370.6782
2006-11-06 13:50:00,63.0,63.01,62.96,63.0,20479.46030598723,35.3862,35.3918,35.3637,35.3862,20479.4603
2006-11-06 13:55:00,63.0,63.03,62.99,63.02,29875.91856402844,35.3862,35.403,35.3806,35.3974,29875.9186
2006-11-06 14:00:00,63.02,63.06,63.02,63.06,34333.21286591977,35.3974,35.4199,35.3974,35.4199,34333.2129
2006-11-06 14:05:00,63.06,63.06,63.04,63.04,29875.91856402844,35.4199,35.4199,35.4087,35.4087,29875.9186
2006-11-06 14:10:00,63.03,63.05,62.99,63.02,24334.417540055416,35.403,35.4143,35.3806,35.3974,24334.4175
2006-11-06 14:15:00,63.02,63.04,63.0,63.04,36622.09372364776,35.3974,35.4087,35.3862,35.4087,36622.0937
2006-11-06 14:20:00,63.03,63.05,62.95,62.99,29875.91856402844,35.403,35.4143,35.3581,35.3806,29875.9186
2006-11-06 14:25:00,63.0,63.06,62.99,63.06,24334.417540055416,35.3862,35.4199,35.3806,35.4199,24334.4175
2006-11-06 14:30:00,63.05,63.1,63.05,63.09,37826.76785929407,35.4143,35.4424,35.4143,35.4367,37826.7679
2006-11-06 14:35:00,63.09,63.13,63.08,63.1,45175.280086736544,35.4367,35.4592,35.4311,35.4424,45175.2801
2006-11-06 14:40:00,63.1,63.15,63.08,63.12,48066.49801228768,35.4424,35.4704,35.4311,35.4536,48066.498
2006-11-06 14:45:00,63.12,63.14,63.08,63.11,45536.68232743043,35.4536,35.4648,35.4311,35.448,45536.6823
2006-11-06 14:50:00,63.12,63.15,63.11,63.13,51078.18335140345,35.4536,35.4704,35.448,35.4592,51078.1834
2006-11-06 14:55:00,63.13,63.15,63.08,63.1,48548.367666546204,35.4592,35.4704,35.4311,35.4424,48548.3677
2006-11-06 15:00:00,63.1,63.12,63.05,63.12,28068.907360558973,35.4424,35.4536,35.4143,35.4536,28068.9074
2006-11-06 15:05:00,63.12,63.17,63.12,63.17,40236.11613058668,35.4536,35.4817,35.4536,35.4817,40236.1161
2006-11-06 15:10:00,63.17,63.27,63.16,63.25,52523.79231417902,35.4817,35.5378,35.4761,35.5266,52523.7923
2006-11-06 15:15:00,63.25,63.31,63.25,63.29,86254.66811227564,35.5266,35.5603,35.5266,35.5491,86254.6681
2006-11-06 15:20:00,63.3,63.34,63.25,63.26,55535.47765329479,35.5547,35.5772,35.5266,35.5322,55535.4777
2006-11-06 15:25:00,63.25,63.28,63.18,63.19,66738.94711480546,35.5266,35.5435,35.4873,35.4929,66738.9471
2006-11-06 15:30:00,63.2,63.27,63.2,63.26,76376.34019997591,35.4985,35.5378,35.4985,35.5322,76376.3402
2006-11-06 15:35:00,63.27,63.36,63.24,63.34,76135.40537284665,35.5378,35.5884,35.521,35.5772,76135.4054
2006-11-06 15:40:00,63.34,63.34,63.29,63.32,75412.60089145887,35.5772,35.5772,35.5491,35.5659,75412.6009
2006-11-06 15:45:00,63.32,63.33,63.26,63.27,93844.11516684738,35.5659,35.5715,35.5322,35.5378,93844.1152
2006-11-06 15:50:00,63.26,63.28,63.18,63.18,144319.96145042768,35.5322,35.5435,35.4873,35.4873,144319.9615
2006-11-06 15:55:00,63.18,63.18,63.13,63.17,120346.94615106616,35.4873,35.4873,35.4592,35.4817,120346.9462
2006-11-07 09:30:00,63.46,63.5,63.12,63.15,119021.8046018552,35.6446,35.667,35.4536,35.4704,119021.8046
2006-11-07 09:35:00,63.18,63.39,63.09,63.3,112516.56426936516,35.4873,35.6052,35.4367,35.5547,112516.5643
2006-11-07 09:40:00,63.32,63.41,63.28,63.39,191663.6549813276,35.5659,35.6165,35.5435,35.6052,191663.655
2006-11-07 09:45:00,63.41,63.63,63.33,63.62,121431.15287314785,35.6165,35.74,35.5715,35.7344,121431.1529
2006-11-07 09:50:00,63.63,63.89,63.62,63.78,177930.36983495965,35.74,35.8861,35.7344,35.8243,177930.3698
2006-11-07 09:55:00,63.8,63.83,63.59,63.74,107215.9980725214,35.8355,35.8524,35.7176,35.8018,107215.9981
2006-11-07 10:00:00,63.74,63.83,63.7,63.74,118299.00012046742,35.8018,35.8524,35.7794,35.8018,118299.0001
2006-11-07 10:05:00,63.76,63.86,63.66,63.81,68305.02349114565,35.8131,35.8692,35.7569,35.8412,68305.0235
2006-11-07 10:10:00,63.8,63.88,63.64,63.68,447175.0391519095,35.8355,35.8805,35.7457,35.7681,447175.0392
2006-11-07 10:15:00,63.69,63.71,63.53,63.69,103120.10601132397,35.7737,35.785,35.6839,35.7737,103120.106
2006-11-07 10:20:00,63.67,63.73,63.59,63.6,63606.79436212505,35.7625,35.7962,35.7176,35.7232,63606.7944
2006-11-07 10:25:00,63.59,63.59,63.44,63.54,69268.7627996627,35.7176,35.7176,35.6333,35.6895,69268.7628
2006-11-07 10:30:00,63.55,63.59,63.43,63.43,92037.10396337791,35.6951,35.7176,35.6277,35.6277,92037.104
2006-11-07 10:35:00,63.42,63.49,63.25,63.25,130827.61113118904,35.6221,35.6614,35.5266,35.5266,130827.6111
2006-11-07 10:40:00,63.25,63.59,63.21,63.49,127815.92579207326,35.5266,35.7176,35.5041,35.6614,127815.9258
2006-11-07 10:45:00,63.5,63.71,63.5,63.62,116853.39115769186,35.667,35.785,35.667,35.7344,116853.3912
2006-11-07 10:50:00,63.63,63.66,63.45,63.49,67461.75159619324,35.74,35.7569,35.6389,35.6614,67461.7516
2006-11-07 10:55:00,63.48,63.5,63.35,63.46,68907.36055896881,35.6558,35.667,35.5828,35.6446,68907.3606
2006-11-07 11:00:00,63.44,63.59,63.44,63.52,46379.95422238285,35.6333,35.7176,35.6333,35.6783,46379.9542
2006-11-07 11:05:00,63.52,63.57,63.4,63.51,54692.20575834237,35.6783,35.7063,35.6109,35.6726,54692.2058
2006-11-07 11:10:00,63.51,63.51,63.39,63.39,108782.0744488616,35.6726,35.6726,35.6052,35.6052,108782.0744
2006-11-07 11:15:00,63.39,63.42,63.25,63.28,51560.053005661975,35.6052,35.6221,35.5266,35.5435,51560.053
2006-11-07 11:20:00,63.27,63.44,63.25,63.4,31441.99494036864,35.5378,35.6333,35.5266,35.6109,31441.9949
2006-11-07 11:25:00,63.4,63.41,63.29,63.35,52764.72714130828,35.6109,35.6165,35.5491,35.5828,52764.7271
2006-11-07 11:30:00,63.34,63.41,63.3,63.36,33128.53873027347,35.5772,35.6165,35.5547,35.5884,33128.5387
2006-11-07 11:35:00,63.36,63.4,63.32,63.36,35176.48476087219,35.5884,35.6109,35.5659,35.5884,35176.4848
2006-11-07 11:40:00,63.34,63.35,63.15,63.25,45416.214913865806,35.5772,35.5828,35.4704,35.5266,45416.2149
2006-11-07 11:45:00,63.25,63.28,63.09,63.09,46861.82387664137,35.5266,35.5435,35.4367,35.4367,46861.8239
2006-11-07 11:50:00,63.1,63.3,63.09,63.28,29394.04890976991,35.4424,35.5547,35.4367,35.5435,29394.0489
2006-11-07 11:55:00,63.27,63.27,63.1,63.1,28068.907360558973,35.5378,35.5378,35.4424,35.4424,28068.9074
2006-11-07 12:00:00,63.12,63.21,63.08,63.21,52523.79231417902,35.4536,35.5041,35.4311,35.5041,52523.7923
2006-11-07 12:05:00,63.22,63.27,63.2,63.24,20358.9928924226,35.5098,35.5378,35.4985,35.521,20358.9929
2006-11-07 12:10:00,63.23,63.25,63.2,63.23,25418.62426213709,35.5154,35.5266,35.4985,35.5154,25418.6243
2006-11-07 12:15:00,63.24,63.34,63.2,63.24,47946.03059872305,35.521,35.5772,35.4985,35.521,47946.0306
2006-11-07 12:20:00,63.24,63.34,63.2,63.32,34212.74545235514,35.521,35.5772,35.4985,35.5659,34212.7455
2006-11-07 12:25:00,63.31,63.34,63.23,63.3,33249.006143838094,35.5603,35.5772,35.5154,35.5547,33249.0061
2006-11-07 12:30:00,63.29,63.34,63.27,63.34,23973.015299361527,35.5491,35.5772,35.5378,35.5772,23973.0153
2006-11-07 12:35:00,63.34,63.39,63.31,63.39,27346.102879171187,35.5772,35.6052,35.5603,35.6052,27346.1029
2006-11-07 12:40:00,63.38,63.42,63.35,63.39,21443.19961450428,35.5996,35.6221,35.5828,35.6052,21443.1996
2006-11-07 12:45:00,63.39,63.42,63.39,63.39,17588.242380436095,35.6052,35.6221,35.6052,35.6052,17588.2424
2006-11-07 12:50:00,63.4,63.48,63.39,63.46,64570.5336706421,35.6109,35.6558,35.6052,35.6446,64570.5337
2006-11-07 12:55:00,63.47,63.49,63.41,63.44,183712.805686062,35.6502,35.6614,35.6165,35.6333,183712.8057
2006-11-07 13:00:00,63.44,63.45,63.34,63.35,22768.341163715217,35.6333,35.6389,35.5772,35.5828,22768.3412
2006-11-07 13:05:00,63.35,63.39,63.3,63.31,28189.374774123604,35.5828,35.6052,35.5547,35.5603,28189.3748
2006-11-07 13:10:00,63.3,63.36,63.3,63.36,16142.633417660523,35.5547,35.5884,35.5547,35.5884,16142.6334
2006-11-07 13:15:00,63.36,63.42,63.34,63.42,15781.231176966632,35.5884,35.6221,35.5772,35.6221,15781.2312
2006-11-07 13:20:00,63.42,63.46,63.4,63.4,28671.244428382124,35.6221,35.6446,35.6109,35.6109,28671.2444
2006-11-07 13:25:00,63.41,63.49,63.37,63.48,27948.439946994346,35.6165,35.6614,35.594,35.6558,27948.4399
2006-11-07 13:30:00,63.47,63.57,63.45,63.54,23973.015299361527,35.6502,35.7063,35.6389,35.6895,23973.0153
2006-11-07 13:35:00,63.55,63.59,63.47,63.49,36501.62631008313,35.6951,35.7176,35.6502,35.6614,36501.6263
2006-11-07 13:40:00,63.49,63.59,63.49,63.54,48548.367666546204,35.6614,35.7176,35.6614,35.6895,48548.3677
2006-11-07 13:45:00,63.54,63.56,63.45,63.47,18913.383929647032,35.6895,35.7007,35.6389,35.6502,18913.3839
2006-11-07 13:50:00,63.46,63.48,63.44,63.46,27707.50511986508,35.6446,35.6558,35.6333,35.6446,27707.5051
2006-11-07 13:55:00,63.48,63.48,63.38,63.4,41079.3880255391,35.6558,35.6558,35.5996,35.6109,41079.388
2006-11-07 14:00:00,63.39,63.4,63.33,63.35,39513.3116491989,35.6052,35.6109,35.5715,35.5828,39513.3116
2006-11-07 14:05:00,63.35,63.35,63.21,63.22,51800.98783279124,35.5828,35.5828,35.5041,35.5098,51800.9878
2006-11-07 14:10:00,63.22,63.27,63.16,63.21,41561.25767979762,35.5098,35.5378,35.4761,35.5041,41561.2577
2006-11-07 14:15:00,63.21,63.23,63.18,63.2,29634.98373689917,35.5041,35.5154,35.4873,35.4985,29634.9837
2006-11-07 14:20:00,63.21,63.29,63.14,63.15,42524.99698831466,35.5041,35.5491,35.4648,35.4704,42524.997
2006-11-07 14:25:00,63.16,63.24,63.0,63.07,67943.62125045176,35.4761,35.521,35.3862,35.4255,67943.6213
2006-11-07 14:30:00,63.07,63.17,63.05,63.12,31803.397181062526,35.4255,35.4817,35.4143,35.4536,31803.3972
2006-11-07 14:35:00,63.14,63.2,63.11,63.13,42886.39922900856,35.4648,35.4985,35.448,35.4592,42886.3992
2006-11-07 14:40:00,63.12,63.2,63.06,63.19,45777.617154559695,35.4536,35.4985,35.4199,35.4929,45777.6172
2006-11-07 14:45:00,63.2,63.27,63.19,63.21,36501.62631008313,35.4985,35.5378,35.4929,35.5041,36501.6263
2006-11-07 14:50:00,63.21,63.29,63.21,63.27,69630.16504035659,35.5041,35.5491,35.5041,35.5378,69630.165
2006-11-07 14:55:00,63.25,63.27,63.2,63.2,29273.58149620528,35.5266,35.5378,35.4985,35.4985,29273.5815
2006-11-07 15:00:00,63.2,63.28,63.19,63.23,52041.9226599205,35.4985,35.5435,35.4929,35.5154,52041.9227
2006-11-07 15:05:00,63.23,63.23,63.12,63.2,38670.03975424648,35.5154,35.5154,35.4536,35.4985,38670.0398
2006-11-07 15:10:00,63.2,63.24,63.01,63.07,97096.7353330924,35.4985,35.521,35.3918,35.4255,97096.7353
2006-11-07 15:15:00,63.06,63.16,63.06,63.16,38308.63751355259,35.4199,35.4761,35.4199,35.4761,38308.6375
2006-11-07 15:20:00,63.16,63.17,63.05,63.09,65654.74039272378,35.4761,35.4817,35.4143,35.4367,65654.7404
2006-11-07 15:25:00,63.09,63.15,63.05,63.07,72762.31779303699,35.4367,35.4704,35.4143,35.4255,72762.3178
2006-11-07 15:30:00,63.07,63.18,63.04,63.16,96976.26791952776,35.4255,35.4873,35.4087,35.4761,96976.2679
2006-11-07 15:35:00,63.16,63.19,63.09,63.12,141067.34128418265,35.4761,35.4929,35.4367,35.4536,141067.3413
2006-11-07 15:40:00,63.11,63.11,63.05,63.05,67582.21900975787,35.448,35.448,35.4143,35.4143,67582.219
2006-11-07 15:45:00,63.05,63.09,62.97,63.02,81797.3738103843,35.4143,35.4367,35.3693,35.3974,81797.3738
2006-11-07 15:50:00,63.03,63.03,62.96,63.02,47223.22611733527,35.403,35.403,35.3637,35.3974,47223.2261
2006-11-07 15:55:00,63.02,63.05,62.99,63.03,93362.24551258884,35.3974,35.4143,35.3806,35.403,93362.2455
2006-11-08 09:30:00,62.57,62.65,62.36,62.47,131791.35043970606,35.1447,35.1896,35.0267,35.0885,131791.3504
2006-11-08 09:35:00,62.47,62.57,62.3,62.56,115648.71702204554,35.0885,35.1447,34.993,35.139,115648.717
2006-11-08 09:40:00,62.54,62.73,62.49,62.63,103601.97566558247,35.1278,35.2345,35.0997,35.1784,103601.9757
2006-11-08 09:45:00,62.66,62.84,62.52,62.84,81556.43898325504,35.1952,35.2963,35.1166,35.2963,81556.439
2006-11-08 09:50:00,62.86,63.09,62.71,63.04,71196.2414166968,35.3075,35.4367,35.2233,35.4087,71196.2414
2006-11-08 09:55:00,63.03,63.06,62.72,62.9,61799.78315865559,35.403,35.4199,35.2289,35.33,61799.7832
2006-11-08 10:00:00,62.9,63.09,62.87,63.05,47223.22611733527,35.33,35.4367,35.3132,35.4143,47223.2261
2006-11-08 10:05:00,63.03,63.05,62.81,62.9,72400.9155523431,35.403,35.4143,35.2795,35.33,72400.9156
2006-11-08 10:10:00,62.89,62.89,62.79,62.83,86977.47259366342,35.3244,35.3244,35.2682,35.2907,86977.4726
2006-11-08 10:15:00,62.85,62.86,62.68,62.69,59631.36971449223,35.3019,35.3075,35.2064,35.2121,59631.3697
2006-11-08 10:20:00,62.69,62.82,62.69,62.74,75894.4705457174,35.2121,35.2851,35.2121,35.2401,75894.4705
2006-11-08 10:25:00,62.75,62.76,62.59,62.59,56740.1517889411,35.2458,35.2514,35.1559,35.1559,56740.1518
2006-11-08 10:30:00,62.57,62.72,62.51,62.67,57342.48885676425,35.1447,35.2289,35.111,35.2008,57342.4889
2006-11-08 10:35:00,62.67,62.89,62.6,62.83,94807.85447536442,35.2008,35.3244,35.1615,35.2907,94807.8545
2006-11-08 10:40:00,62.83,62.89,62.74,62.81,34212.74545235514,35.2907,35.3244,35.2401,35.2795,34212.7455
2006-11-08 10:45:00,62.8,62.9,62.78,62.88,66498.01228767619,35.2738,35.33,35.2626,35.3188,66498.0123
2006-11-08 10:50:00,62.88,62.9,62.73,62.87,54210.33610408385,35.3188,35.33,35.2345,35.3132,54210.3361
2006-11-08 10:55:00,62.87,62.93,62.64,62.64,60113.23936875076,35.3132,35.3469,35.184,35.184,60113.2394
2006-11-08 11:00:00,62.64,62.67,62.53,62.67,76496.80761354054,35.184,35.2008,35.1222,35.2008,76496.8076
2006-11-08 11:05:00,62.66,62.71,62.57,62.68,43006.86664257319,35.1952,35.2233,35.1447,35.2064,43006.8666
2006-11-08 11:10:00,62.68,62.7,62.58,62.62,37947.2352728587,35.2064,35.2177,35.1503,35.1727,37947.2353
2006-11-08 11:15:00,62.62,62.75,62.6,62.68,44572.943018913385,35.1727,35.2458,35.1615,35.2064,44572.943
2006-11-08 11:20:00,62.68,62.73,62.62,62.64,36863.02855077702,35.2064,35.2345,35.1727,35.184,36863.0286
2006-11-08 11:25:00,62.65,62.65,62.58,62.61,39874.71388989279,35.1896,35.1896,35.1503,35.1671,39874.7139
2006-11-08 11:30:00,62.61,62.62,62.51,62.55,54812.67317190701,35.1671,35.1727,35.111,35.1334,54812.6732
2006-11-08 11:35:00,62.55,62.66,62.51,62.66,49030.23732080473,35.1334,35.1952,35.111,35.1952,49030.2373
2006-11-08 11:40:00,62.66,62.67,62.44,62.46,61558.84833152633,35.1952,35.2008,35.0716,35.0829,61558.8483
2006-11-08 11:45:00,62.46,62.6,62.44,62.48,81917.84122394893,35.0829,35.1615,35.0716,35.0941,81917.8412
2006-11-08 11:50:00,62.48,62.67,62.48,62.63,51198.65076496808,35.0941,35.2008,35.0941,35.1784,51198.6508
2006-11-08 11:55:00,62.63,62.74,62.63,62.74,38790.50716781111,35.1784,35.2401,35.1784,35.2401,38790.5072
2006-11-08 12:00:00,62.74,62.8,62.73,62.76,30839.65787254548,35.2401,35.2738,35.2345,35.2514,30839.6579
2006-11-08 12:05:00,62.74,62.77,62.51,62.72,76376.34019997591,35.2401,35.257,35.111,35.2289,76376.3402
2006-11-08 12:10:00,62.71,62.72,62.57,62.6,26743.765811348032,35.2233,35.2289,35.1447,35.1615,26743.7658
2006-11-08 12:15:00,62.61,62.67,62.53,62.65,26743.765811348032,35.1671,35.2008,35.1222,35.1896,26743.7658
2006-11-08 12:20:00,62.65,62.65,62.57,62.57,27707.50511986508,35.1896,35.1896,35.1447,35.1447,27707.5051
2006-11-08 12:25:00,62.57,62.59,62.42,62.42,37826.76785929407,35.1447,35.1559,35.0604,35.0604,37826.7679
2006-11-08 12:30:00,62.42,62.53,62.42,62.5,22768.341163715217,35.0604,35.1222,35.0604,35.1053,22768.3412
2006-11-08 12:35:00,62.51,62.55,62.46,62.48,23611.61305866764,35.111,35.1334,35.0829,35.0941,23611.6131
2006-11-08 12:40:00,62.48,62.48,62.34,62.47,49391.63956149862,35.0941,35.0941,35.0155,35.0885,49391.6396
2006-11-08 12:45:00,62.46,62.63,62.46,62.63,31321.527526804,35.0829,35.1784,35.0829,35.1784,31321.5275
2006-11-08 12:50:00,62.62,62.68,62.54,62.66,66859.41452837008,35.1727,35.2064,35.1278,35.1952,66859.4145
2006-11-08 12:55:00,62.67,62.7,62.52,62.54,42765.93181544392,35.2008,35.2177,35.1166,35.1278,42765.9318
2006-11-08 13:00:00,62.54,62.61,62.47,62.57,44452.47560534876,35.1278,35.1671,35.0885,35.1447,44452.4756
2006-11-08 13:05:00,62.61,62.61,62.46,62.56,35417.41958800145,35.1671,35.1671,35.0829,35.139,35417.4196
2006-11-08 13:10:00,62.55,62.56,62.42,62.47,129984.3392362366,35.1334,35.139,35.0604,35.0885,129984.3392
2006-11-08 13:15:00,62.47,62.6,62.47,62.58,27466.57029273581,35.0885,35.1615,35.0885,35.1503,27466.5703
2006-11-08 13:20:00,62.56,62.6,62.52,62.56,28189.374774123604,35.139,35.1615,35.1166,35.139,28189.3748
2006-11-08 13:25:00,62.57,62.59,62.51,62.56,26984.70063847729,35.1447,35.1559,35.111,35.139,26984.7006
2006-11-08 13:30:00,62.56,62.61,62.56,62.59,51800.98783279124,35.139,35.1671,35.139,35.1559,51800.9878
2006-11-08 13:35:00,62.59,62.62,62.51,62.6,60595.10902300928,35.1559,35.1727,35.111,35.1615,60595.109
2006-11-08 13:40:00,62.58,62.61,62.53,62.58,42765.93181544392,35.1503,35.1671,35.1222,35.1503,42765.9318
2006-11-08 13:45:00,62.58,62.69,62.58,62.69,56619.68437537647,35.1503,35.2121,35.1503,35.2121,56619.6844
2006-11-08 13:50:00,62.68,62.8,62.63,62.78,57462.95627032888,35.2064,35.2738,35.1784,35.2626,57462.9563
2006-11-08 13:55:00,62.78,62.81,62.74,62.76,40717.9857848452,35.2626,35.2795,35.2401,35.2514,40717.9858
2006-11-08 14:00:00,62.76,62.83,62.72,62.81,37103.96337790628,35.2514,35.2907,35.2289,35.2795,37103.9634
2006-11-08 14:05:00,62.79,62.8,62.71,62.79,61197.44609083243,35.2682,35.2738,35.2233,35.2682,61197.4461
2006-11-08 14:10:00,62.8,62.97,62.77,62.94,133959.76388386943,35.2738,35.3693,35.257,35.3525,133959.7639
2006-11-08 14:15:00,62.96,63.03,62.84,62.9,69871.09986748586,35.3637,35.403,35.2963,35.33,69871.0999
2006-11-08 14:20:00,62.9,62.95,62.83,62.83,95771.59378388149,35.33,35.3581,35.2907,35.2907,95771.5938
2006-11-08 14:25:00,62.82,62.88,62.76,62.8,102758.70377063006,35.2851,35.3188,35.2514,35.2738,102758.7038
2006-11-08 14:30:00,62.8,62.94,62.73,62.9,125286.110107216,35.2738,35.3525,35.2345,35.33,125286.1101
2006-11-08 14:35:00,62.9,62.9,62.8,62.85,119021.8046018552,35.33,35.33,35.2738,35.3019,119021.8046
2006-11-08 14:40:00,62.86,62.88,62.74,62.76,124924.70786652212,35.3075,35.3188,35.2401,35.2514,124924.7079
2006-11-08 14:45:00,62.76,62.81,62.7,62.76,86977.47259366342,35.2514,35.2795,35.2177,35.2514,86977.4726
2006-11-08 14:50:00,62.78,62.85,62.75,62.78,83965.78725454766,35.2626,35.3019,35.2458,35.2626,83965.7873
2006-11-08 14:55:00,62.78,62.82,62.75,62.8,64329.59884351284,35.2626,35.2851,35.2458,35.2738,64329.5988
2006-11-08 15:00:00,62.8,62.8,62.71,62.75,68184.55607758102,35.2738,35.2738,35.2233,35.2458,68184.5561
2006-11-08 15:05:00,62.75,62.78,62.73,62.75,92518.97361763644,35.2458,35.2626,35.2345,35.2458,92518.9736
2006-11-08 15:10:00,62.74,62.75,62.65,62.68,53848.93386338996,35.2401,35.2458,35.1896,35.2064,53848.9339
2006-11-08 15:15:00,62.67,62.76,62.62,62.74,33971.81062522588,35.2008,35.2514,35.1727,35.2401,33971.8106
2006-11-08 15:20:00,62.75,62.79,62.68,62.73,164919.88916997955,35.2458,35.2682,35.2064,35.2345,164919.8892
2006-11-08 15:25:00,62.75,62.77,62.69,62.72,127574.990964944,35.2458,35.257,35.2121,35.2289,127574.991
2006-11-08 15:30:00,62.73,62.78,62.68,62.72,180460.1855198169,35.2345,35.2626,35.2064,35.2289,180460.1855
2006-11-08 15:35:00,62.71,62.78,62.64,62.67,84688.59173593544,35.2233,35.2626,35.184,35.2008,84688.5917
2006-11-08 15:40:00,62.68,62.76,62.67,62.68,88423.08155643899,35.2064,35.2514,35.2008,35.2064,88423.0816
2006-11-08 15:45:00,62.69,62.86,62.68,62.79,70352.96952174438,35.2121,35.3075,35.2064,35.2682,70352.9695
2006-11-08 15:50:00,62.78,62.78,62.71,62.73,43970.60595109024,35.2626,35.2626,35.2233,35.2345,43970.606
2006-11-08 15:55:00,62.73,62.79,62.64,62.7,123117.69666305266,35.2345,35.2682,35.184,35.2177,123117.6967
2006-11-09 09:30:00,62.58,62.79,62.47,62.58,132514.15492109387,35.1503,35.2682,35.0885,35.1503,132514.1549
2006-11-09 09:35:00,62.56,62.8,62.49,62.76,98180.94205517408,35.139,35.2738,35.0997,35.2514,98180.9421
2006-11-09 09:40:00,62.76,62.83,62.56,62.82,102879.17118419468,35.2514,35.2907,35.139,35.2851,102879.1712
2006-11-09 09:45:00,62.82,62.99,62.66,62.74,65052.403324900624,35.2851,35.3806,35.1952,35.2401,65052.4033
2006-11-09 09:50:00,62.74,62.84,62.65,62.71,112396.09685580053,35.2401,35.2963,35.1896,35.2233,112396.0969
2006-11-09 09:55:00,62.72,62.87,62.57,62.85,90350.56017347307,35.2289,35.3132,35.1447,35.3019,90350.5602
2006-11-09 10:00:00,62.85,62.85,62.57,62.65,129261.53475484882,35.3019,35.3019,35.1447,35.1896,129261.5348
2006-11-09 10:05:00,62.64,62.64,62.46,62.52,124683.77303939284,35.184,35.184,35.0829,35.1166,124683.773
2006-11-09 10:10:00,62.55,62.66,62.49,62.63,81315.50415612578,35.1334,35.1952,35.0997,35.1784,81315.5042
2006-11-09 10:15:00,62.61,62.67,62.57,62.63,51800.98783279124,35.1671,35.2008,35.1447,35.1784,51800.9878
2006-11-09 10:20:00,62.63,62.75,62.6,62.73,54812.67317190701,35.1784,35.2458,35.1615,35.2345,54812.6732
2006-11-09 10:25:00,62.74,62.75,62.66,62.67,35899.28924225997,35.2401,35.2458,35.1952,35.2008,35899.2892
2006-11-09 10:30:00,62.67,62.67,62.57,62.61,113841.70581857608,35.2008,35.2008,35.1447,35.1671,113841.7058
2006-11-09 10:35:00,62.61,62.75,62.57,62.71,74569.32899650645,35.1671,35.2458,35.1447,35.2233,74569.329
2006-11-09 10:40:00,62.71,62.82,62.64,62.69,102397.30152993616,35.2233,35.2851,35.184,35.2121,102397.3015
2006-11-09 10:45:00,62.71,62.73,62.62,62.72,45536.68232743043,35.2233,35.2345,35.1727,35.2289,45536.6823
2006-11-09 10:50:00,62.72,62.77,62.7,62.77,33971.81062522588,35.2289,35.257,35.2177,35.257,33971.8106
2006-11-09 10:55:00,62.77,62.95,62.77,62.79,80954.10191543188,35.257,35.3581,35.257,35.2682,80954.1019
2006-11-09 11:00:00,62.8,62.9,62.67,62.76,55896.87989398869,35.2738,35.33,35.2008,35.2514,55896.8799
2006-11-09 11:05:00,62.77,62.88,62.77,62.88,35899.28924225997,35.257,35.3188,35.257,35.3188,35899.2892
2006-11-09 11:10:00,62.88,62.96,62.86,62.87,53848.93386338996,35.3188,35.3637,35.3075,35.3132,53848.9339
2006-11-09 11:15:00,62.86,62.88,62.67,62.68,91796.16913624866,35.3075,35.3188,35.2008,35.2064,91796.1691
2006-11-09 11:20:00,62.68,62.75,62.63,62.68,48066.49801228768,35.2064,35.2458,35.1784,35.2064,48066.498
2006-11-09 11:25:00,62.67,62.76,62.65,62.76,36140.22406938923,35.2008,35.2514,35.1896,35.2514,36140.2241
2006-11-09 11:30:00,62.76,62.91,62.75,62.86,34815.08252017829,35.2514,35.3356,35.2458,35.3075,34815.0825
2006-11-09 11:35:00,62.89,62.91,62.79,62.83,50716.78111070956,35.3244,35.3356,35.2682,35.2907,50716.7811
2006-11-09 11:40:00,62.84,62.86,62.67,62.7,51319.11817853271,35.2963,35.3075,35.2008,35.2177,51319.1182
2006-11-09 11:45:00,62.7,62.8,62.68,62.75,57703.89109745815,35.2177,35.2738,35.2064,35.2458,57703.8911
2006-11-09 11:50:00,62.76,62.82,62.69,62.73,37585.8330321648,35.2514,35.2851,35.2121,35.2345,37585.833
2006-11-09 11:55:00,62.73,62.81,62.7,62.76,33730.87579809662,35.2345,35.2795,35.2177,35.2514,33730.8758
2006-11-09 12:00:00,62.75,62.82,62.73,62.79,48668.83508011083,35.2458,35.2851,35.2345,35.2682,48668.8351
2006-11-09 12:05:00,62.79,62.79,62.71,62.71,30719.190458980847,35.2682,35.2682,35.2233,35.2233,30719.1905
2006-11-09 12:10:00,62.71,62.78,62.67,62.76,27225.63546560656,35.2233,35.2626,35.2008,35.2514,27225.6355
2006-11-09 12:15:00,62.77,62.84,62.67,62.83,34453.680279484404,35.257,35.2963,35.2008,35.2907,34453.6803
2006-11-09 12:20:00,62.82,62.88,62.78,62.82,19274.786170340925,35.2851,35.3188,35.2626,35.2851,19274.7862
2006-11-09 12:25:00,62.82,62.88,62.8,62.88,32044.33200819179,35.2851,35.3188,35.2738,35.3188,32044.332
2006-11-09 12:30:00,62.87,62.91,62.8,62.86,51800.98783279124,35.3132,35.3356,35.2738,35.3075,51800.9878
2006-11-09 12:35:00,62.86,62.87,62.77,62.86,28912.179255511383,35.3075,35.3132,35.257,35.3075,28912.1793
2006-11-09 12:40:00,62.86,62.87,62.75,62.81,32164.79942175642,35.3075,35.3132,35.2458,35.2795,32164.7994
2006-11-09 12:45:00,62.81,62.82,62.73,62.76,26382.36357065414,35.2795,35.2851,35.2345,35.2514,26382.3636
2006-11-09 12:50:00,62.74,62.8,62.66,62.76,60233.70678231539,35.2401,35.2738,35.1952,35.2514,60233.7068
2006-11-09 12:55:00,62.77,62.84,62.71,62.83,20358.9928924226,35.257,35.2963,35.2233,35.2907,20358.9929
2006-11-09 13:00:00,62.82,62.86,62.65,62.78,38429.104927117216,35.2851,35.3075,35.1896,35.2626,38429.1049
2006-11-09 13:05:00,62.8,62.81,62.7,62.72,49512.10697506325,35.2738,35.2795,35.2177,35.2289,49512.107
2006-11-09 13:10:00,62.72,62.75,62.63,62.67,65654.74039272378,35.2289,35.2458,35.1784,35.2008,65654.7404
2006-11-09 13:15:00,62.66,62.66,62.51,62.55,89989.1579327792,35.1952,35.1952,35.111,35.1334,89989.1579
2006-11-09 13:20:00,62.56,62.61,62.56,62.56,20238.52547885797,35.139,35.1671,35.139,35.139,20238.5255
2006-11-09 13:25:00,62.59,62.61,62.46,62.53,61558.84833152633,35.1559,35.1671,35.0829,35.1222,61558.8483
2006-11-09 13:30:00,62.56,62.71,62.56,62.67,26864.233224912663,35.139,35.2233,35.139,35.2008,26864.2332
2006-11-09 13:35:00,62.65,62.7,62.59,62.66,27466.57029273581,35.1896,35.2177,35.1559,35.1952,27466.5703
2006-11-09 13:40:00,62.66,62.73,62.63,62.68,21443.19961450428,35.1952,35.2345,35.1784,35.2064,21443.1996
2006-11-09 13:45:00,62.69,62.73,62.66,62.68,21202.264787375017,35.2121,35.2345,35.1952,35.2064,21202.2648
2006-11-09 13:50:00,62.67,62.69,62.57,62.61,41320.32285266836,35.2008,35.2121,35.1447,35.1671,41320.3229
2006-11-09 13:55:00,62.59,62.67,62.56,62.58,41802.19250692688,35.1559,35.2008,35.139,35.1503,41802.1925
2006-11-09 14:00:00,62.59,62.63,62.52,62.63,44813.87784604265,35.1559,35.1784,35.1166,35.1784,44813.8778
2006-11-09 14:05:00,62.63,62.66,62.53,62.55,48186.96542585232,35.1784,35.1952,35.1222,35.1334,48186.9654
2006-11-09 14:10:00,62.54,62.61,62.42,62.44,53487.531622696064,35.1278,35.1671,35.0604,35.0716,53487.5316
2006-11-09 14:15:00,62.44,62.44,62.29,62.32,82038.30863751356,35.0716,35.0716,34.9874,35.0042,82038.3086
2006-11-09 14:20:00,62.32,62.41,62.29,62.37,72400.9155523431,35.0042,35.0548,34.9874,35.0323,72400.9156
2006-11-09 14:25:00,62.39,62.47,62.38,62.47,44813.87784604265,35.0436,35.0885,35.0379,35.0885,44813.8778
2006-11-09 14:30:00,62.47,62.48,62.4,62.42,64088.66401638358,35.0885,35.0941,35.0492,35.0604,64088.664
2006-11-09 14:35:00,62.42,62.47,62.34,62.34,117455.728225515,35.0604,35.0885,35.0155,35.0155,117455.7282
2006-11-09 14:40:00,62.37,62.37,62.25,62.27,89266.3534513914,35.0323,35.0323,34.9649,34.9762,89266.3535
2006-11-09 14:45:00,62.27,62.31,62.22,62.28,100831.22515359597,34.9762,34.9986,34.9481,34.9818,100831.2252
2006-11-09 14:50:00,62.28,62.28,62.12,62.19,110107.21599807253,34.9818,34.9818,34.8919,34.9312,110107.216
2006-11-09 14:55:00,62.17,62.32,62.17,62.22,61558.84833152633,34.92,35.0042,34.92,34.9481,61558.8483
2006-11-09 15:00:00,62.22,62.24,62.03,62.12,65172.87073846525,34.9481,34.9593,34.8414,34.8919,65172.8707
2006-11-09 15:05:00,62.12,62.17,62.03,62.05,67702.68642332249,34.8919,34.92,34.8414,34.8526,67702.6864
2006-11-09 15:10:00,62.06,62.13,61.94,62.0,103722.4430791471,34.8582,34.8975,34.7908,34.8245,103722.4431
2006-11-09 15:15:00,62.0,62.18,61.93,62.18,88664.01638356825,34.8245,34.9256,34.7852,34.9256,88664.0164
2006-11-09 15:20:00,62.19,62.21,62.12,62.14,45898.08456812433,34.9312,34.9425,34.8919,34.9031,45898.0846
2006-11-09 15:25:00,62.13,62.25,62.13,62.25,59872.304541621495,34.8975,34.9649,34.8975,34.9649,59872.3045
2006-11-09 15:30:00,62.26,62.32,62.12,62.21,146006.5052403325,34.9705,35.0042,34.8919,34.9425,146006.5052
2006-11-09 15:35:00,62.21,62.26,62.17,62.18,84086.25466811229,34.9425,34.9705,34.92,34.9256,84086.2547
2006-11-09 15:40:00,62.18,62.18,62.08,62.1,113721.23840501146,34.9256,34.9256,34.8694,34.8807,113721.2384
2006-11-09 15:45:00,62.11,62.12,61.98,62.1,134803.03577882185,34.8863,34.8919,34.8133,34.8807,134803.0358
2006-11-09 15:50:00,62.12,62.16,62.06,62.09,141910.61317913505,34.8919,34.9144,34.8582,34.8751,141910.6132
2006-11-09 15:55:00,62.09,62.17,62.07,62.16,158655.58366461872,34.8751,34.92,34.8638,34.9144,158655.5837
2006-11-10 09:30:00,62.47,62.67,62.37,62.6,120708.34839176004,35.0885,35.2008,35.0323,35.1615,120708.3484
2006-11-10 09:35:00,62.63,62.84,62.51,62.67,118901.33718829058,35.1784,35.2963,35.111,35.2008,118901.3372
2006-11-10 09:40:00,62.66,62.76,62.52,62.69,145765.57041320324,35.1952,35.2514,35.1166,35.2121,145765.5704
2006-11-10 09:45:00,62.66,62.68,62.57,62.61,83242.98277315986,35.1952,35.2064,35.1447,35.1671,83242.9828
2006-11-10 09:50:00,62.58,62.72,62.57,62.66,62040.71798578485,35.1503,35.2289,35.1447,35.1952,62040.718
2006-11-10 09:55:00,62.67,62.75,62.57,62.74,58306.228165281296,35.2008,35.2458,35.1447,35.2401,58306.2282
2006-11-10 10:00:00,62.75,62.95,62.74,62.79,81315.50415612578,35.2458,35.3581,35.2401,35.2682,81315.5042
2006-11-10 10:05:00,62.78,62.88,62.76,62.84,38549.57234068185,35.2626,35.3188,35.2514,35.2963,38549.5723
2006-11-10 10:10:00,62.85,62.85,62.64,62.75,61076.978677267805,35.3019,35.3019,35.184,35.2458,61076.9787
2006-11-10 10:15:00,62.76,62.9,62.59,62.89,64691.00108420673,35.2514,35.33,35.1559,35.3244,64691.0011
2006-11-10 10:20:00,62.9,63.0,62.82,62.95,109143.4766895555,35.33,35.3862,35.2851,35.3581,109143.4767
2006-11-10 10:25:00,62.95,63.09,62.94,62.99,63968.19660281894,35.3581,35.4367,35.3525,35.3806,63968.1966
2006-11-10 10:30:00,62.96,63.05,62.91,63.03,54451.27093121311,35.3637,35.4143,35.3356,35.403,54451.2709
2006-11-10 10:35:00,63.01,63.15,62.92,63.15,59149.50006023371,35.3918,35.4704,35.3413,35.4704,59149.5001
2006-11-10 10:40:00,63.12,63.39,63.12,63.34,100108.42067220816,35.4536,35.6052,35.4536,35.5772,100108.4207
2006-11-10 10:45:00,63.34,63.53,63.32,63.4,81074.56932899651,35.5772,35.6839,35.5659,35.6109,81074.5693
2006-11-10 10:50:00,63.42,63.59,63.42,63.49,72762.31779303699,35.6221,35.7176,35.6221,35.6614,72762.3178
2006-11-10 10:55:00,63.47,63.49,63.34,63.35,69871.09986748586,35.6502,35.6614,35.5772,35.5828,69871.0999
2006-11-10 11:00:00,63.34,63.36,63.3,63.32,53005.66196843754,35.5772,35.5884,35.5547,35.5659,53005.662
2006-11-10 11:05:00,63.34,63.38,63.25,63.33,44693.41043247802,35.5772,35.5996,35.5266,35.5715,44693.4104
2006-11-10 11:10:00,63.33,63.34,63.29,63.32,28791.711841946755,35.5715,35.5772,35.5491,35.5659,28791.7118
2006-11-10 11:15:00,63.32,63.42,63.25,63.38,46500.42163594748,35.5659,35.6221,35.5266,35.5996,46500.4216
2006-11-10 11:20:00,63.38,63.46,63.38,63.45,30237.320804722327,35.5996,35.6446,35.5996,35.6389,30237.3208
2006-11-10 11:25:00,63.47,63.53,63.45,63.52,36742.56113721239,35.6502,35.6839,35.6389,35.6783,36742.5611
2006-11-10 11:30:00,63.53,63.64,63.52,63.56,56017.34730755331,35.6839,35.7457,35.6783,35.7007,56017.3473
2006-11-10 11:35:00,63.55,63.59,63.52,63.56,29273.58149620528,35.6951,35.7176,35.6783,35.7007,29273.5815
2006-11-10 11:40:00,63.57,63.6,63.48,63.49,28309.842187688235,35.7063,35.7232,35.6558,35.6614,28309.8422
2006-11-10 11:45:00,63.49,63.57,63.42,63.42,29514.51632333454,35.6614,35.7063,35.6221,35.6221,29514.5163
2006-11-10 11:50:00,63.44,63.56,63.44,63.51,25539.09167570173,35.6333,35.7007,35.6333,35.6726,25539.0917
2006-11-10 11:55:00,63.52,63.54,63.46,63.47,23129.74340440911,35.6783,35.6895,35.6446,35.6502,23129.7434
2006-11-10 12:00:00,63.47,63.49,63.39,63.39,39272.37682206964,35.6502,35.6614,35.6052,35.6052,39272.3768
2006-11-10 12:05:00,63.39,63.39,63.34,63.34,26020.96132996025,35.6052,35.6052,35.5772,35.5772,26020.9613
2006-11-10 12:10:00,63.34,63.37,63.25,63.26,22406.938923021324,35.5772,35.594,35.5266,35.5322,22406.9389
2006-11-10 12:15:00,63.25,63.33,63.23,63.24,28791.711841946755,35.5266,35.5715,35.5154,35.521,28791.7118
2006-11-10 12:20:00,63.25,63.3,63.15,63.17,51319.11817853271,35.5266,35.5547,35.4704,35.4817,51319.1182
2006-11-10 12:25:00,63.17,63.25,63.09,63.23,76376.34019997591,35.4817,35.5266,35.4367,35.5154,76376.3402
2006-11-10 12:30:00,63.25,63.3,63.23,63.3,63124.92470786653,35.5266,35.5547,35.5154,35.5547,63124.9247
2006-11-10 12:35:00,63.3,63.35,63.3,63.3,21081.797373810383,35.5547,35.5828,35.5547,35.5547,21081.7974
2006-11-10 12:40:00,63.31,63.32,63.27,63.27,11805.806529333817,35.5603,35.5659,35.5378,35.5378,11805.8065
2006-11-10 12:45:00,63.27,63.3,63.26,63.29,26502.83098421877,35.5378,35.5547,35.5322,35.5491,26502.831
2006-11-10 12:50:00,63.28,63.34,63.27,63.34,19033.851343211663,35.5435,35.5772,35.5378,35.5772,19033.8513
2006-11-10 12:55:00,63.35,63.35,63.3,63.35,18551.98168895314,35.5828,35.5828,35.5547,35.5828,18551.9817
2006-11-10 13:00:00,63.36,63.39,63.35,63.37,14094.687387061802,35.5884,35.6052,35.5828,35.594,14094.6874
2006-11-10 13:05:00,63.35,63.35,63.31,63.34,24816.28719431394,35.5828,35.5828,35.5603,35.5772,24816.2872
2006-11-10 13:10:00,63.34,63.34,63.32,63.32,11083.00204794603,35.5772,35.5772,35.5659,35.5659,11083.002
2006-11-10 13:15:00,63.33,63.43,63.32,63.37,18431.51427538851,35.5715,35.6277,35.5659,35.594,18431.5143
2006-11-10 13:20:00,63.37,63.4,63.36,63.38,7589.4470545717395,35.594,35.6109,35.5884,35.5996,7589.4471
2006-11-10 13:25:00,63.37,63.37,63.18,63.28,37103.96337790628,35.594,35.594,35.4873,35.5435,37103.9634
2006-11-10 13:30:00,63.26,63.32,63.2,63.32,209492.8321888929,35.5322,35.5659,35.4985,35.5659,209492.8322
2006-11-10 13:35:00,63.34,63.34,63.23,63.31,70232.50210817975,35.5772,35.5772,35.5154,35.5603,70232.5021
2006-11-10 13:40:00,63.31,63.47,63.31,63.45,42765.93181544392,35.5603,35.6502,35.5603,35.6389,42765.9318
2006-11-10 13:45:00,63.44,63.46,63.37,63.38,25659.55908926636,35.6333,35.6446,35.594,35.5996,25659.5591
2006-11-10 13:50:00,63.39,63.47,63.34,63.34,29996.385977593065,35.6052,35.6502,35.5772,35.5772,29996.386
2006-11-10 13:55:00,63.34,63.41,63.34,63.39,36019.7566558246,35.5772,35.6165,35.5772,35.6052,36019.7567
2006-11-10 14:00:00,63.38,63.4,63.3,63.39,65895.67521985303,35.5996,35.6109,35.5547,35.6052,65895.6752
2006-11-10 14:05:00,63.39,63.43,63.38,63.41,21202.264787375017,35.6052,35.6277,35.5996,35.6165,21202.2648
2006-11-10 14:10:00,63.39,63.48,63.36,63.42,50355.37887001567,35.6052,35.6558,35.5884,35.6221,50355.3789
2006-11-10 14:15:00,63.43,63.59,63.42,63.54,55535.47765329479,35.6277,35.7176,35.6221,35.6895,55535.4777
2006-11-10 14:20:00,63.54,63.54,63.44,63.47,53607.9990362607,35.6895,35.6895,35.6333,35.6502,53607.999
2006-11-10 14:25:00,63.48,63.5,63.44,63.44,23129.74340440911,35.6558,35.667,35.6333,35.6333,23129.7434
2006-11-10 14:30:00,63.44,63.51,63.4,63.42,26743.765811348032,35.6333,35.6726,35.6109,35.6221,26743.7658
2006-11-10 14:35:00,63.42,63.54,63.42,63.53,30719.190458980847,35.6221,35.6895,35.6221,35.6839,30719.1905
2006-11-10 14:40:00,63.51,63.62,63.51,63.56,52885.19455487291,35.6726,35.7344,35.6726,35.7007,52885.1946
2006-11-10 14:45:00,63.55,63.58,63.54,63.55,22768.341163715217,35.6951,35.712,35.6895,35.6951,22768.3412
2006-11-10 14:50:00,63.57,63.58,63.53,63.56,24816.28719431394,35.7063,35.712,35.6839,35.7007,24816.2872
2006-11-10 14:55:00,63.56,63.61,63.55,63.59,18190.579448259246,35.7007,35.7288,35.6951,35.7176,18190.5794
2006-11-10 15:00:00,63.57,63.59,63.49,63.57,33369.47355740273,35.7063,35.7176,35.6614,35.7063,33369.4736
2006-11-10 15:05:00,63.58,63.58,63.47,63.53,33489.94097096736,35.712,35.712,35.6502,35.6839,33489.941
2006-11-10 15:10:00,63.51,63.55,63.48,63.49,16142.633417660523,35.6726,35.6951,35.6558,35.6614,16142.6334
2006-11-10 15:15:00,63.49,63.52,63.43,63.48,19877.12323816408,35.6614,35.6783,35.6277,35.6558,19877.1232
2006-11-10 15:20:00,63.49,63.55,63.47,63.49,24575.35236718468,35.6614,35.6951,35.6502,35.6614,24575.3524
2006-11-10 15:25:00,63.48,63.55,63.48,63.54,19756.65582459945,35.6558,35.6951,35.6558,35.6895,19756.6558
2006-11-10 15:30:00,63.54,63.58,63.47,63.5,71557.64365739068,35.6895,35.712,35.6502,35.667,71557.6437
2006-11-10 15:35:00,63.5,63.56,63.48,63.49,48066.49801228768,35.667,35.7007,35.6558,35.6614,48066.498
2006-11-10 15:40:00,63.5,63.59,63.49,63.59,92880.37585833031,35.667,35.7176,35.6614,35.7176,92880.3759
2006-11-10 15:45:00,63.6,63.63,63.57,63.62,137091.91663654984,35.7232,35.74,35.7063,35.7344,137091.9166
2006-11-10 15:50:00,63.62,63.64,63.55,63.64,143115.28731478137,35.7344,35.7457,35.6951,35.7457,143115.2873
2006-11-10 15:55:00,63.64,63.69,63.63,63.68,189254.30671003496,35.7457,35.7737,35.74,35.7681,189254.3067
2006-11-13 09:30:00,63.79,63.92,63.62,63.82,125286.110107216,35.8299,35.9029,35.7344,35.8468,125286.1101
2006-11-13 09:35:00,63.82,63.92,63.6,63.85,117335.2608119504,35.8468,35.9029,35.7232,35.8636,117335.2608
2006-11-13 09:40:00,63.86,64.14,63.85,64.02,323214.07059390435,35.8692,36.0265,35.8636,35.9591,323214.0706
2006-11-13 09:45:00,64.0,64.08,63.92,64.07,91314.29948199014,35.9479,35.9928,35.9029,35.9872,91314.2995
2006-11-13 09:50:00,64.08,64.28,64.02,64.28,65775.20780628841,35.9928,36.1051,35.9591,36.1051,65775.2078
2006-11-13 09:55:00,64.26,64.62,64.26,64.62,152752.68039995182,36.0939,36.2961,36.0939,36.2961,152752.6804
2006-11-13 10:00:00,64.61,64.91,64.61,64.76,226478.73750150588,36.2905,36.459,36.2905,36.3748,226478.7375
2006-11-13 10:05:00,64.76,64.85,64.67,64.79,94566.91964823515,36.3748,36.4253,36.3242,36.3916,94566.9196
2006-11-13 10:10:00,64.83,64.83,64.71,64.83,94807.85447536442,36.4141,36.4141,36.3467,36.4141,94807.8545
2006-11-13 10:15:00,64.84,64.91,64.71,64.77,143717.62438260452,36.4197,36.459,36.3467,36.3804,143717.6244
2006-11-13 10:20:00,64.76,64.82,64.69,64.73,107818.33514034454,36.3748,36.4085,36.3354,36.3579,107818.3351
2006-11-13 10:25:00,64.72,64.85,64.72,64.83,89507.28827852067,36.3523,36.4253,36.3523,36.4141,89507.2883
2006-11-13 10:30:00,64.83,64.84,64.75,64.76,107697.86772677992,36.4141,36.4197,36.3691,36.3748,107697.8677
2006-11-13 10:35:00,64.76,64.85,64.67,64.72,126972.65389712084,36.3748,36.4253,36.3242,36.3523,126972.6539
2006-11-13 10:40:00,64.74,64.75,64.6,64.61,89989.1579327792,36.3635,36.3691,36.2849,36.2905,89989.1579
2006-11-13 10:45:00,64.61,64.62,64.46,64.54,74810.26382363572,36.2905,36.2961,36.2062,36.2512,74810.2638
2006-11-13 10:50:00,64.54,64.56,64.46,64.52,48427.90025298158,36.2512,36.2624,36.2062,36.2399,48427.9003
2006-11-13 10:55:00,64.52,64.56,64.5,64.51,48427.90025298158,36.2399,36.2624,36.2287,36.2343,48427.9003
2006-11-13 11:00:00,64.52,64.58,64.5,64.51,29032.646669076017,36.2399,36.2736,36.2287,36.2343,29032.6467
2006-11-13 11:05:00,64.52,64.55,64.4,64.4,53246.5967955668,36.2399,36.2568,36.1725,36.1725,53246.5968
2006-11-13 11:10:00,64.42,64.51,64.4,64.47,35176.48476087219,36.1838,36.2343,36.1725,36.2119,35176.4848
2006-11-13 11:15:00,64.47,64.56,64.42,64.48,57101.55402963499,36.2119,36.2624,36.1838,36.2175,57101.554
2006-11-13 11:20:00,64.49,64.52,64.42,64.45,33249.006143838094,36.2231,36.2399,36.1838,36.2006,33249.0061
2006-11-13 11:25:00,64.46,64.51,64.43,64.44,41561.25767979762,36.2062,36.2343,36.1894,36.195,41561.2577
2006-11-13 11:30:00,64.43,64.5,64.36,64.47,105408.98686905194,36.1894,36.2287,36.1501,36.2119,105408.9869
2006-11-13 11:35:00,64.47,64.47,64.31,64.38,29996.385977593065,36.2119,36.2119,36.122,36.1613,29996.386
2006-11-13 11:40:00,64.37,64.39,64.33,64.38,21684.13444163354,36.1557,36.1669,36.1332,36.1613,21684.1344
2006-11-13 11:45:00,64.38,64.5,64.35,64.46,56740.1517889411,36.1613,36.2287,36.1445,36.2062,56740.1518
2006-11-13 11:50:00,64.45,64.51,64.43,64.47,29634.98373689917,36.2006,36.2343,36.1894,36.2119,29634.9837
2006-11-13 11:55:00,64.49,64.5,64.46,64.48,22286.471509456693,36.2231,36.2287,36.2062,36.2175,22286.4715
2006-11-13 12:00:00,64.48,64.51,64.44,64.48,22888.808577279848,36.2175,36.2343,36.195,36.2175,22888.8086
2006-11-13 12:05:00,64.48,64.51,64.43,64.46,34333.21286591977,36.2175,36.2343,36.1894,36.2062,34333.2129
2006-11-13 12:10:00,64.46,64.48,64.38,64.43,25418.62426213709,36.2062,36.2175,36.1613,36.1894,25418.6243
2006-11-13 12:15:00,64.44,64.46,64.42,64.46,13974.219973497173,36.195,36.2062,36.1838,36.2062,13974.22
2006-11-13 12:20:00,64.44,64.44,64.33,64.44,26623.2983977834,36.195,36.195,36.1332,36.195,26623.2984
2006-11-13 12:25:00,64.44,64.51,64.44,64.46,15419.82893627274,36.195,36.2343,36.195,36.2062,15419.8289
2006-11-13 12:30:00,64.46,64.51,64.45,64.51,22888.808577279848,36.2062,36.2343,36.2006,36.2343,22888.8086
2006-11-13 12:35:00,64.51,64.51,64.47,64.49,18431.51427538851,36.2343,36.2343,36.2119,36.2231,18431.5143
2006-11-13 12:40:00,64.49,64.56,64.49,64.51,18792.9165160824,36.2231,36.2624,36.2231,36.2343,18792.9165
2006-11-13 12:45:00,64.52,64.53,64.29,64.37,38188.170099987954,36.2399,36.2456,36.1108,36.1557,38188.1701
2006-11-13 12:50:00,64.37,64.42,64.33,64.33,22045.536682327434,36.1557,36.1838,36.1332,36.1332,22045.5367
2006-11-13 12:55:00,64.33,64.34,64.23,64.27,23250.21081797374,36.1332,36.1388,36.0771,36.0995,23250.2108
2006-11-13 13:00:00,64.27,64.37,64.25,64.32,23370.67823153837,36.0995,36.1557,36.0883,36.1276,23370.6782
2006-11-13 13:05:00,64.32,64.32,64.26,64.3,35417.41958800145,36.1276,36.1276,36.0939,36.1164,35417.4196
2006-11-13 13:10:00,64.3,64.37,64.26,64.27,34694.615106613666,36.1164,36.1557,36.0939,36.0995,34694.6151
2006-11-13 13:15:00,64.27,64.35,64.27,64.32,14937.959282014215,36.0995,36.1445,36.0995,36.1276,14937.9593
2006-11-13 13:20:00,64.32,64.34,64.25,64.31,21202.264787375017,36.1276,36.1388,36.0883,36.122,21202.2648
2006-11-13 13:25:00,64.31,64.33,64.29,64.3,19997.59065172871,36.122,36.1332,36.1108,36.1164,19997.5907
2006-11-13 13:30:00,64.29,64.34,64.22,64.32,35778.82182869534,36.1108,36.1388,36.0714,36.1276,35778.8218
2006-11-13 13:35:00,64.32,64.35,64.3,64.34,17467.774966871464,36.1276,36.1445,36.1164,36.1388,17467.775
2006-11-13 13:40:00,64.33,64.35,64.27,64.27,19756.65582459945,36.1332,36.1445,36.0995,36.0995,19756.6558
2006-11-13 13:45:00,64.27,64.34,64.21,64.3,31923.86459462716,36.0995,36.1388,36.0658,36.1164,31923.8646
2006-11-13 13:50:00,64.3,64.43,64.3,64.41,27827.97253342971,36.1164,36.1894,36.1164,36.1782,27827.9725
2006-11-13 13:55:00,64.42,64.5,64.41,64.43,32164.79942175642,36.1838,36.2287,36.1782,36.1894,32164.7994
2006-11-13 14:00:00,64.44,64.48,64.37,64.38,37585.8330321648,36.195,36.2175,36.1557,36.1613,37585.833
2006-11-13 14:05:00,64.38,64.4,64.32,64.34,29875.91856402844,36.1613,36.1725,36.1276,36.1388,29875.9186
2006-11-13 14:10:00,64.36,64.42,64.27,64.42,30598.723045416216,36.1501,36.1838,36.0995,36.1838,30598.723
2006-11-13 14:15:00,64.42,64.42,64.37,64.42,22166.00409589206,36.1838,36.1838,36.1557,36.1838,22166.0041
2006-11-13 14:20:00,64.42,64.48,64.37,64.4,29875.91856402844,36.1838,36.2175,36.1557,36.1725,29875.9186
2006-11-13 14:25:00,64.41,64.5,64.39,64.49,25418.62426213709,36.1782,36.2287,36.1669,36.2231,25418.6243
2006-11-13 14:30:00,64.49,64.55,64.45,64.52,35176.48476087219,36.2231,36.2568,36.2006,36.2399,35176.4848
2006-11-13 14:35:00,64.52,64.54,64.47,64.48,32767.13648957957,36.2399,36.2512,36.2119,36.2175,32767.1365
2006-11-13 14:40:00,64.47,64.51,64.44,64.46,29875.91856402844,36.2119,36.2343,36.195,36.2062,29875.9186
2006-11-13 14:45:00,64.46,64.54,64.37,64.51,49391.63956149862,36.2062,36.2512,36.1557,36.2343,49391.6396
2006-11-13 14:50:00,64.49,64.49,64.42,64.45,20599.927719551863,36.2231,36.2231,36.1838,36.2006,20599.9277
2006-11-13 14:55:00,64.46,64.55,64.44,64.49,27587.03770630045,36.2062,36.2568,36.195,36.2231,27587.0377
2006-11-13 15:00:00,64.51,64.51,64.42,64.48,53607.9990362607,36.2343,36.2343,36.1838,36.2175,53607.999
2006-11-13 15:05:00,64.47,64.47,64.36,64.37,45295.74750030117,36.2119,36.2119,36.1501,36.1557,45295.7475
2006-11-13 15:10:00,64.38,64.47,64.37,64.42,59029.03264666908,36.1613,36.2119,36.1557,36.1838,59029.0326
2006-11-13 15:15:00,64.43,64.44,64.36,64.37,25418.62426213709,36.1894,36.195,36.1501,36.1557,25418.6243
2006-11-13 15:20:00,64.35,64.42,64.34,64.35,36140.22406938923,36.1445,36.1838,36.1388,36.1445,36140.2241
2006-11-13 15:25:00,64.35,64.38,64.29,64.29,59149.50006023371,36.1445,36.1613,36.1108,36.1108,59149.5001
2006-11-13 15:30:00,64.3,64.4,64.25,64.32,56378.74954824721,36.1164,36.1725,36.0883,36.1276,56378.7495
2006-11-13 15:35:00,64.32,64.33,64.18,64.24,84327.18949524155,36.1276,36.1332,36.049,36.0827,84327.1895
2006-11-13 15:40:00,64.23,64.25,64.18,64.22,65293.338152029886,36.0771,36.0883,36.049,36.0714,65293.3382
2006-11-13 15:45:00,64.21,64.22,64.18,64.21,63004.4572943019,36.0658,36.0714,36.049,36.0658,63004.4573
2006-11-13 15:50:00,64.21,64.32,64.2,64.25,100831.22515359597,36.0658,36.1276,36.0602,36.0883,100831.2252
2006-11-13 15:55:00,64.25,64.27,64.22,64.26,77219.61209492834,36.0883,36.0995,36.0714,36.0939,77219.6121
2006-11-14 09:30:00,64.74,64.74,64.42,64.42,89386.82086495604,36.3635,36.3635,36.1838,36.1838,89386.8209
2006-11-14 09:35:00,64.46,64.69,64.43,64.57,74569.32899650645,36.2062,36.3354,36.1894,36.268,74569.329
2006-11-14 09:40:00,64.58,64.64,64.51,64.64,39513.3116491989,36.2736,36.3073,36.2343,36.3073,39513.3116
2006-11-14 09:45:00,64.63,64.64,64.51,64.56,84688.59173593544,36.3017,36.3073,36.2343,36.2624,84688.5917
2006-11-14 09:50:00,64.57,64.58,64.25,64.33,45295.74750030117,36.268,36.2736,36.0883,36.1332,45295.7475
2006-11-14 09:55:00,64.32,64.33,64.1,64.26,45175.280086736544,36.1276,36.1332,36.004,36.0939,45175.2801
2006-11-14 10:00:00,64.26,64.29,64.1,64.14,46500.42163594748,36.0939,36.1108,36.004,36.0265,46500.4216
2006-11-14 10:05:00,64.15,64.2,64.0,64.03,74448.86158294183,36.0321,36.0602,35.9479,35.9647,74448.8616
2006-11-14 10:10:00,64.04,64.09,63.78,63.84,67461.75159619324,35.9703,35.9984,35.8243,35.858,67461.7516
2006-11-14 10:15:00,63.83,63.93,63.74,63.83,46861.82387664137,35.8524,35.9086,35.8018,35.8524,46861.8239
2006-11-14 10:20:00,63.83,63.83,63.71,63.78,72280.44813877846,35.8524,35.8524,35.785,35.8243,72280.4481
2006-11-14 10:25:00,63.77,63.78,63.64,63.69,40115.64871702205,35.8187,35.8243,35.7457,35.7737,40115.6487
2006-11-14 10:30:00,63.69,63.83,63.62,63.83,49030.23732080473,35.7737,35.8524,35.7344,35.8524,49030.2373
2006-11-14 10:35:00,63.83,63.98,63.81,63.96,32887.603903144205,35.8524,35.9366,35.8412,35.9254,32887.6039
2006-11-14 10:40:00,63.96,64.0,63.86,63.88,24936.75460787857,35.9254,35.9479,35.8692,35.8805,24936.7546
2006-11-14 10:45:00,63.87,63.91,63.79,63.84,36260.691482953865,35.8749,35.8973,35.8299,35.858,36260.6915
2006-11-14 10:50:00,63.88,63.93,63.84,63.93,43609.203710396345,35.8805,35.9086,35.858,35.9086,43609.2037
2006-11-14 10:55:00,63.91,63.95,63.87,63.92,22406.938923021324,35.8973,35.9198,35.8749,35.9029,22406.9389
2006-11-14 11:00:00,63.93,63.95,63.81,63.83,26864.233224912663,35.9086,35.9198,35.8412,35.8524,26864.2332
2006-11-14 11:05:00,63.83,63.95,63.82,63.94,40115.64871702205,35.8524,35.9198,35.8468,35.9142,40115.6487
2006-11-14 11:10:00,63.95,63.97,63.88,63.89,37826.76785929407,35.9198,35.931,35.8805,35.8861,37826.7679
2006-11-14 11:15:00,63.91,64.05,63.89,63.96,76135.40537284665,35.8973,35.976,35.8861,35.9254,76135.4054
2006-11-14 11:20:00,63.96,63.98,63.91,63.92,95771.59378388149,35.9254,35.9366,35.8973,35.9029,95771.5938
2006-11-14 11:25:00,63.93,64.09,63.91,64.03,37103.96337790628,35.9086,35.9984,35.8973,35.9647,37103.9634
2006-11-14 11:30:00,64.02,64.05,63.93,63.98,67461.75159619324,35.9591,35.976,35.9086,35.9366,67461.7516
2006-11-14 11:35:00,63.98,63.99,63.92,63.98,44211.540778219496,35.9366,35.9423,35.9029,35.9366,44211.5408
2006-11-14 11:40:00,64.0,64.07,63.98,64.0,33489.94097096736,35.9479,35.9872,35.9366,35.9479,33489.941
2006-11-14 11:45:00,64.0,64.09,64.0,64.09,32646.669076014943,35.9479,35.9984,35.9479,35.9984,32646.6691
2006-11-14 11:50:00,64.08,64.16,64.05,64.06,34212.74545235514,35.9928,36.0377,35.976,35.9816,34212.7455
2006-11-14 11:55:00,64.06,64.08,63.98,63.98,43127.33405613782,35.9816,35.9928,35.9366,35.9366,43127.3341
2006-11-14 12:00:00,63.96,64.07,63.96,63.98,43247.80146970245,35.9254,35.9872,35.9254,35.9366,43247.8015
2006-11-14 12:05:00,63.98,64.02,63.97,63.97,32646.669076014943,35.9366,35.9591,35.931,35.931,32646.6691
2006-11-14 12:10:00,63.97,64.01,63.96,63.97,25780.026502830988,35.931,35.9535,35.9254,35.931,25780.0265
2006-11-14 12:15:00,63.98,64.07,63.96,64.06,29153.114082640648,35.9366,35.9872,35.9254,35.9816,29153.1141
2006-11-14 12:20:00,64.06,64.13,64.04,64.13,19636.18841103482,35.9816,36.0209,35.9703,36.0209,19636.1884
2006-11-14 12:25:00,64.14,64.2,64.14,64.18,25780.026502830988,36.0265,36.0602,36.0265,36.049,25780.0265
2006-11-14 12:30:00,64.16,64.17,64.06,64.08,28791.711841946755,36.0377,36.0434,35.9816,35.9928,28791.7118
2006-11-14 12:35:00,64.08,64.1,64.05,64.06,14215.154800626431,35.9928,36.004,35.976,35.9816,14215.1548
2006-11-14 12:40:00,64.05,64.13,64.05,64.13,36140.22406938923,35.976,36.0209,35.976,36.0209,36140.2241
2006-11-14 12:45:00,64.13,64.29,64.12,64.27,70714.37176243827,36.0209,36.1108,36.0153,36.0995,70714.3718
2006-11-14 12:50:00,64.27,64.37,64.2,64.32,50596.31369714493,36.0995,36.1557,36.0602,36.1276,50596.3137
2006-11-14 12:55:00,64.3,64.39,64.27,64.3,36019.7566558246,36.1164,36.1669,36.0995,36.1164,36019.7567
2006-11-14 13:00:00,64.31,64.37,64.27,64.36,18190.579448259246,36.122,36.1557,36.0995,36.1501,18190.5794
2006-11-14 13:05:00,64.35,64.36,64.27,64.32,37947.2352728587,36.1445,36.1501,36.0995,36.1276,37947.2353
2006-11-14 13:10:00,64.32,64.33,64.28,64.32,13853.75255993254,36.1276,36.1332,36.1051,36.1276,13853.7526
2006-11-14 13:15:00,64.33,64.41,64.33,64.4,24454.884953620047,36.1332,36.1782,36.1332,36.1725,24454.885
2006-11-14 13:20:00,64.4,64.52,64.4,64.47,50716.78111070956,36.1725,36.2399,36.1725,36.2119,50716.7811
2006-11-14 13:25:00,64.47,64.5,64.46,64.49,41561.25767979762,36.2119,36.2287,36.2062,36.2231,41561.2577
2006-11-14 13:30:00,64.5,64.52,64.48,64.51,25418.62426213709,36.2287,36.2399,36.2175,36.2343,25418.6243
2006-11-14 13:35:00,64.51,64.6,64.49,64.53,33249.006143838094,36.2343,36.2849,36.2231,36.2456,33249.0061
2006-11-14 13:40:00,64.51,64.55,64.43,64.43,25298.156848572464,36.2343,36.2568,36.1894,36.1894,25298.1568
2006-11-14 13:45:00,64.43,64.52,64.4,64.5,27346.102879171187,36.1894,36.2399,36.1725,36.2287,27346.1029
2006-11-14 13:50:00,64.5,64.52,64.42,64.44,34333.21286591977,36.2287,36.2399,36.1838,36.195,34333.2129
2006-11-14 13:55:00,64.44,64.44,64.4,64.44,22527.406336585955,36.195,36.195,36.1725,36.195,22527.4063
2006-11-14 14:00:00,64.43,64.48,64.37,64.47,54692.20575834237,36.1894,36.2175,36.1557,36.2119,54692.2058
2006-11-14 14:05:00,64.47,64.63,64.46,64.58,50114.4440428864,36.2119,36.3017,36.2062,36.2736,50114.444
2006-11-14 14:10:00,64.58,64.66,64.57,64.61,62763.52246717264,36.2736,36.3186,36.268,36.2905,62763.5225
2006-11-14 14:15:00,64.6,64.61,64.51,64.51,46741.35646307674,36.2849,36.2905,36.2343,36.2343,46741.3565
2006-11-14 14:20:00,64.51,64.52,64.46,64.5,34574.14769304903,36.2343,36.2399,36.2062,36.2287,34574.1477
2006-11-14 14:25:00,64.5,64.66,64.5,64.66,45777.617154559695,36.2287,36.3186,36.2287,36.3186,45777.6172
2006-11-14 14:30:00,64.67,64.68,64.59,64.68,245753.5236718468,36.3242,36.3298,36.2793,36.3298,245753.5237
2006-11-14 14:35:00,64.68,64.75,64.6,64.69,78665.2210577039,36.3298,36.3691,36.2849,36.3354,78665.2211
2006-11-14 14:40:00,64.7,64.99,64.7,64.79,179375.97879773524,36.3411,36.5039,36.3411,36.3916,179375.9788
2006-11-14 14:45:00,64.81,65.07,64.78,65.0,211420.31080592703,36.4028,36.5489,36.386,36.5096,211420.3108
2006-11-14 14:50:00,64.96,65.07,64.93,65.01,165763.16106493195,36.4871,36.5489,36.4702,36.5152,165763.1611
2006-11-14 14:55:00,65.01,65.05,64.9,64.95,132996.02457535238,36.5152,36.5376,36.4534,36.4815,132996.0246
2006-11-14 15:00:00,64.95,65.16,64.93,65.1,186483.55619804843,36.4815,36.5994,36.4702,36.5657,186483.5562
2006-11-14 15:05:00,65.08,65.09,64.96,65.04,84206.72208167691,36.5545,36.5601,36.4871,36.532,84206.7221
2006-11-14 15:10:00,65.05,65.11,64.97,65.04,56860.61920250573,36.5376,36.5713,36.4927,36.532,56860.6192
2006-11-14 15:15:00,65.02,65.05,64.96,65.05,80833.63450186726,36.5208,36.5376,36.4871,36.5376,80833.6345
2006-11-14 15:20:00,65.03,65.05,65.0,65.01,56499.21696181184,36.5264,36.5376,36.5096,36.5152,56499.217
2006-11-14 15:25:00,65.01,65.01,64.92,64.96,55776.41248042405,36.5152,36.5152,36.4646,36.4871,55776.4125
2006-11-14 15:30:00,64.96,65.08,64.92,64.95,135043.9706059511,36.4871,36.5545,36.4646,36.4815,135043.9706
2006-11-14 15:35:00,64.95,65.1,64.92,65.1,102638.23635706544,36.4815,36.5657,36.4646,36.5657,102638.2364
2006-11-14 15:40:00,65.09,65.11,64.95,65.01,94205.51740754128,36.5601,36.5713,36.4815,36.5152,94205.5174
2006-11-14 15:45:00,65.0,65.04,64.93,64.94,83242.98277315986,36.5096,36.532,36.4702,36.4759,83242.9828
2006-11-14 15:50:00,64.93,65.0,64.93,64.96,116612.4563305626,36.4702,36.5096,36.4702,36.4871,116612.4563
2006-11-14 15:55:00,64.96,65.01,64.92,64.96,121069.75063245391,36.4871,36.5152,36.4646,36.4871,121069.7506
2006-11-15 09:30:00,65.16,65.25,65.04,65.06,80231.2974340441,36.5994,36.65,36.532,36.5433,80231.2974
2006-11-15 09:35:00,65.08,65.14,64.94,65.03,66979.88194193471,36.5545,36.5882,36.4759,36.5264,66979.8819
2006-11-15 09:40:00,65.04,65.06,64.96,64.99,52764.72714130828,36.532,36.5433,36.4871,36.5039,52764.7271
2006-11-15 09:45:00,64.99,65.13,64.96,65.09,165281.29141067344,36.5039,36.5826,36.4871,36.5601,165281.2914
2006-11-15 09:50:00,65.09,65.24,65.06,65.15,135043.9706059511,36.5601,36.6444,36.5433,36.5938,135043.9706
2006-11-15 09:55:00,65.14,65.34,65.14,65.31,142272.01541982894,36.5882,36.7005,36.5882,36.6837,142272.0154
2006-11-15 10:00:00,65.31,65.51,65.29,65.51,211661.24563305627,36.6837,36.796,36.6724,36.796,211661.2456
2006-11-15 10:05:00,65.51,65.58,65.33,65.35,185158.4146488375,36.796,36.8353,36.6949,36.7061,185158.4146
2006-11-15 10:10:00,65.35,65.38,65.28,65.31,35537.88700156608,36.7061,36.723,36.6668,36.6837,35537.887
2006-11-15 10:15:00,65.3,65.31,65.22,65.23,159498.85555957115,36.6781,36.6837,36.6331,36.6387,159498.8556
2006-11-15 10:20:00,65.24,65.34,65.23,65.27,55053.60799903626,36.6444,36.7005,36.6387,36.6612,55053.608
2006-11-15 10:25:00,65.28,65.33,65.2,65.24,68666.42573183954,36.6668,36.6949,36.6219,36.6444,68666.4257
2006-11-15 10:30:00,65.24,65.25,65.16,65.24,85652.33104445248,36.6444,36.65,36.5994,36.6444,85652.331
2006-11-15 10:35:00,65.24,65.25,65.2,65.25,38308.63751355259,36.6444,36.65,36.6219,36.65,38308.6375
2006-11-15 10:40:00,65.25,65.29,65.25,65.28,29996.385977593065,36.65,36.6724,36.65,36.6668,29996.386
2006-11-15 10:45:00,65.29,65.37,65.28,65.3,98662.81170943262,36.6724,36.7174,36.6668,36.6781,98662.8117
2006-11-15 10:50:00,65.3,65.3,65.25,65.25,55294.542826165525,36.6781,36.6781,36.65,36.65,55294.5428
2006-11-15 10:55:00,65.25,65.26,65.23,65.24,22406.938923021324,36.65,36.6556,36.6387,36.6444,22406.9389
2006-11-15 11:00:00,65.23,65.25,65.2,65.23,29755.451150463803,36.6387,36.65,36.6219,36.6387,29755.4512
2006-11-15 11:05:00,65.25,65.29,65.22,65.25,49271.17214793399,36.65,36.6724,36.6331,36.65,49271.1721
2006-11-15 11:10:00,65.25,65.33,65.23,65.33,61920.25057222022,36.65,36.6949,36.6387,36.6949,61920.2506
2006-11-15 11:15:00,65.34,65.44,65.29,65.29,59992.77195518613,36.7005,36.7567,36.6724,36.6724,59992.772
2006-11-15 11:20:00,65.29,65.3,65.28,65.3,53848.93386338996,36.6724,36.6781,36.6668,36.6781,53848.9339
2006-11-15 11:25:00,65.31,65.31,65.24,65.29,51921.455246355865,36.6837,36.6837,36.6444,36.6724,51921.4552
2006-11-15 11:30:00,65.3,65.31,65.23,65.24,28189.374774123604,36.6781,36.6837,36.6387,36.6444,28189.3748
2006-11-15 11:35:00,65.25,65.27,65.2,65.2,48789.30249367547,36.65,36.6612,36.6219,36.6219,48789.3025
2006-11-15 11:40:00,65.2,65.27,65.2,65.27,28550.777014817493,36.6219,36.6612,36.6219,36.6612,28550.777
2006-11-15 11:45:00,65.28,65.28,65.22,65.22,18551.98168895314,36.6668,36.6668,36.6331,36.6331,18551.9817
2006-11-15 11:50:00,65.22,65.29,65.22,65.27,33249.006143838094,36.6331,36.6724,36.6331,36.6612,33249.0061
2006-11-15 11:55:00,65.27,65.28,65.23,65.25,20961.32996024576,36.6612,36.6668,36.6387,36.65,20961.33
2006-11-15 12:00:00,65.25,65.3,65.22,65.22,65534.27297915914,36.65,36.6781,36.6331,36.6331,65534.273
2006-11-15 12:05:00,65.23,65.33,65.22,65.32,37585.8330321648,36.6387,36.6949,36.6331,36.6893,37585.833
2006-11-15 12:10:00,65.33,65.33,65.26,65.3,37585.8330321648,36.6949,36.6949,36.6556,36.6781,37585.833
2006-11-15 12:15:00,65.3,65.3,65.24,65.24,18913.383929647032,36.6781,36.6781,36.6444,36.6444,18913.3839
2006-11-15 12:20:00,65.24,65.28,65.21,65.24,40597.518371280574,36.6444,36.6668,36.6275,36.6444,40597.5184
2006-11-15 12:25:00,65.23,65.31,65.22,65.29,33971.81062522588,36.6387,36.6837,36.6331,36.6724,33971.8106
2006-11-15 12:30:00,65.29,65.29,65.24,65.25,27225.63546560656,36.6724,36.6724,36.6444,36.65,27225.6355
2006-11-15 12:35:00,65.25,65.28,65.24,65.27,14456.089627755691,36.65,36.6668,36.6444,36.6612,14456.0896
2006-11-15 12:40:00,65.27,65.33,65.26,65.3,53126.129382002175,36.6612,36.6949,36.6556,36.6781,53126.1294
2006-11-15 12:45:00,65.28,65.3,65.21,65.3,48427.90025298158,36.6668,36.6781,36.6275,36.6781,48427.9003
2006-11-15 12:50:00,65.3,65.4,65.3,65.4,61679.31574509096,36.6781,36.7342,36.6781,36.7342,61679.3157
2006-11-15 12:55:00,65.39,65.47,65.37,65.46,22527.406336585955,36.7286,36.7735,36.7174,36.7679,22527.4063
2006-11-15 13:00:00,65.45,65.46,65.36,65.37,47343.693530899895,36.7623,36.7679,36.7118,36.7174,47343.6935
2006-11-15 13:05:00,65.37,65.39,65.34,65.37,53487.531622696064,36.7174,36.7286,36.7005,36.7174,53487.5316
2006-11-15 13:10:00,65.37,65.44,65.37,65.38,43850.13853752561,36.7174,36.7567,36.7174,36.723,43850.1385
2006-11-15 13:15:00,65.38,65.38,65.33,65.34,27587.03770630045,36.723,36.723,36.6949,36.7005,27587.0377
2006-11-15 13:20:00,65.34,65.34,65.31,65.33,38790.50716781111,36.7005,36.7005,36.6837,36.6949,38790.5072
2006-11-15 13:25:00,65.33,65.35,65.3,65.3,28671.244428382124,36.6949,36.7061,36.6781,36.6781,28671.2444
2006-11-15 13:30:00,65.31,65.33,65.3,65.31,29514.51632333454,36.6837,36.6949,36.6781,36.6837,29514.5163
2006-11-15 13:35:00,65.31,65.41,65.3,65.36,87820.74448861583,36.6837,36.7398,36.6781,36.7118,87820.7445
2006-11-15 13:40:00,65.4,65.41,65.33,65.33,95410.19154318758,36.7342,36.7398,36.6949,36.6949,95410.1915
2006-11-15 13:45:00,65.33,65.42,65.33,65.4,54933.14058547164,36.6949,36.7455,36.6949,36.7342,54933.1406
2006-11-15 13:50:00,65.4,65.41,65.33,65.39,38670.03975424648,36.7342,36.7398,36.6949,36.7286,38670.0398
2006-11-15 13:55:00,65.39,65.45,65.36,65.39,39392.84423563426,36.7286,36.7623,36.7118,36.7286,39392.8442
2006-11-15 14:00:00,65.38,65.44,65.26,65.35,122515.3595952295,36.723,36.7567,36.6556,36.7061,122515.3596
2006-11-15 14:05:00,65.36,65.45,65.31,65.42,67943.62125045176,36.7118,36.7623,36.6837,36.7455,67943.6213
2006-11-15 14:10:00,65.42,65.53,65.41,65.51,52282.85748704976,36.7455,36.8073,36.7398,36.796,52282.8575
2006-11-15 14:15:00,65.51,65.51,65.35,65.37,76496.80761354054,36.796,36.796,36.7061,36.7174,76496.8076
2006-11-15 14:20:00,65.38,65.39,65.25,65.29,60956.51126370318,36.723,36.7286,36.65,36.6724,60956.5113
2006-11-15 14:25:00,65.3,65.33,65.22,65.23,48548.367666546204,36.6781,36.6949,36.6331,36.6387,48548.3677
2006-11-15 14:30:00,65.22,65.22,65.16,65.19,46741.35646307674,36.6331,36.6331,36.5994,36.6163,46741.3565
2006-11-15 14:35:00,65.18,65.2,65.05,65.14,87459.34224792194,36.6107,36.6219,36.5376,36.5882,87459.3422
2006-11-15 14:40:00,65.12,65.12,64.94,64.96,84206.72208167691,36.577,36.577,36.4759,36.4871,84206.7221
2006-11-15 14:45:00,64.97,65.2,64.95,65.15,51921.455246355865,36.4927,36.6219,36.4815,36.5938,51921.4552
2006-11-15 14:50:00,65.16,65.23,65.14,65.22,87820.74448861583,36.5994,36.6387,36.5882,36.6331,87820.7445
2006-11-15 14:55:00,65.21,65.33,65.2,65.3,61920.25057222022,36.6275,36.6949,36.6219,36.6781,61920.2506
2006-11-15 15:00:00,65.29,65.37,65.28,65.36,66377.54487411155,36.6724,36.7174,36.6668,36.7118,66377.5449
2006-11-15 15:05:00,65.35,65.37,65.29,65.35,49391.63956149862,36.7061,36.7174,36.6724,36.7061,49391.6396
2006-11-15 15:10:00,65.34,65.45,65.31,65.41,125286.110107216,36.7005,36.7623,36.6837,36.7398,125286.1101
2006-11-15 15:15:00,65.4,65.41,65.34,65.35,119262.73942898448,36.7342,36.7398,36.7005,36.7061,119262.7394
2006-11-15 15:20:00,65.35,65.41,65.34,65.34,86013.73328514637,36.7061,36.7398,36.7005,36.7005,86013.7333
2006-11-15 15:25:00,65.34,65.38,65.34,65.37,43127.33405613782,36.7005,36.723,36.7005,36.7174,43127.3341
2006-11-15 15:30:00,65.37,65.38,65.31,65.34,48186.96542585232,36.7174,36.723,36.6837,36.7005,48186.9654
2006-11-15 15:35:00,65.34,65.35,65.3,65.33,90711.96241416698,36.7005,36.7061,36.6781,36.6949,90711.9624
2006-11-15 15:40:00,65.33,65.35,65.25,65.3,59510.902300927606,36.6949,36.7061,36.65,36.6781,59510.9023
2006-11-15 15:45:00,65.3,65.43,65.29,65.35,168533.91157691847,36.6781,36.7511,36.6724,36.7061,168533.9116
2006-11-15 15:50:00,65.34,65.39,65.32,65.32,220214.43199614505,36.7005,36.7286,36.6893,36.6893,220214.432
2006-11-15 15:55:00,65.32,65.35,65.29,65.35,77340.07950849296,36.6893,36.7061,36.6724,36.7061,77340.0795
2006-11-16 09:30:00,65.79,65.82,65.64,65.82,120106.0113239369,36.9533,36.9701,36.869,36.9701,120106.0113
2006-11-16 09:35:00,65.82,65.89,65.78,65.82,34574.14769304903,36.9701,37.0095,36.9477,36.9701,34574.1477
2006-11-16 09:40:00,65.84,65.86,65.77,65.82,75051.19865076497,36.9814,36.9926,36.9421,36.9701,75051.1987
2006-11-16 09:45:00,65.79,65.86,65.72,65.76,142633.41766052286,36.9533,36.9926,36.914,36.9364,142633.4177
2006-11-16 09:50:00,65.78,65.87,65.68,65.83,101794.964462113,36.9477,36.9982,36.8915,36.9758,101794.9645
2006-11-16 09:55:00,65.83,65.99,65.74,65.81,92157.57137694256,36.9758,37.0656,36.9252,36.9645,92157.5714
2006-11-16 10:00:00,65.8,65.91,65.71,65.74,92037.10396337791,36.9589,37.0207,36.9084,36.9252,92037.104
2006-11-16 10:05:00,65.75,65.78,65.61,65.67,87218.40742079269,36.9308,36.9477,36.8522,36.8859,87218.4074
2006-11-16 10:10:00,65.69,65.8,65.67,65.78,70352.96952174438,36.8971,36.9589,36.8859,36.9477,70352.9695
2006-11-16 10:15:00,65.81,65.83,65.71,65.77,66738.94711480546,36.9645,36.9758,36.9084,36.9421,66738.9471
2006-11-16 10:20:00,65.77,65.77,65.58,65.67,128297.7954463318,36.9421,36.9421,36.8353,36.8859,128297.7954
2006-11-16 10:25:00,65.68,65.69,65.57,65.59,65413.80556559451,36.8915,36.8971,36.8297,36.841,65413.8056
2006-11-16 10:30:00,65.58,65.59,65.49,65.57,109023.00927599086,36.8353,36.841,36.7848,36.8297,109023.0093
2006-11-16 10:35:00,65.56,65.64,65.5,65.5,136971.4492229852,36.8241,36.869,36.7904,36.7904,136971.4492
2006-11-16 10:40:00,65.49,65.52,65.38,65.48,94446.45223467052,36.7848,36.8016,36.723,36.7792,94446.4522
2006-11-16 10:45:00,65.48,65.54,65.31,65.32,101674.49704854838,36.7792,36.8129,36.6837,36.6893,101674.497
2006-11-16 10:50:00,65.32,65.38,65.2,65.25,114925.91254065777,36.6893,36.723,36.6219,36.65,114925.9125
2006-11-16 10:55:00,65.25,65.33,65.18,65.27,56499.21696181184,36.65,36.6949,36.6107,36.6612,56499.217
2006-11-16 11:00:00,65.27,65.38,65.2,65.37,57462.95627032888,36.6612,36.723,36.6219,36.7174,57462.9563
2006-11-16 11:05:00,65.36,65.37,65.21,65.25,78424.28623057464,36.7118,36.7174,36.6275,36.65,78424.2862
2006-11-16 11:10:00,65.25,65.38,65.24,65.35,75412.60089145887,36.65,36.723,36.6444,36.7061,75412.6009
2006-11-16 11:15:00,65.35,65.36,65.26,65.26,39633.779062763526,36.7061,36.7118,36.6556,36.6556,39633.7791
2006-11-16 11:20:00,65.27,65.27,65.22,65.23,26864.233224912663,36.6612,36.6612,36.6331,36.6387,26864.2332
2006-11-16 11:25:00,65.23,65.25,65.18,65.21,64450.066257077466,36.6387,36.65,36.6107,36.6275,64450.0663
2006-11-16 11:30:00,65.21,65.29,65.21,65.25,38188.170099987954,36.6275,36.6724,36.6275,36.65,38188.1701
2006-11-16 11:35:00,65.25,65.3,65.22,65.25,45175.280086736544,36.65,36.6781,36.6331,36.65,45175.2801
2006-11-16 11:40:00,65.25,65.27,65.2,65.25,35658.354415130714,36.65,36.6612,36.6219,36.65,35658.3544
2006-11-16 11:45:00,65.25,65.37,65.2,65.36,58065.293338152034,36.65,36.7174,36.6219,36.7118,58065.2933
2006-11-16 11:50:00,65.36,65.44,65.32,65.39,45777.617154559695,36.7118,36.7567,36.6893,36.7286,45777.6172
2006-11-16 11:55:00,65.4,65.43,65.22,65.3,88061.6793157451,36.7342,36.7511,36.6331,36.6781,88061.6793
2006-11-16 12:00:00,65.3,65.39,65.2,65.22,97940.00722804482,36.6781,36.7286,36.6219,36.6331,97940.0072
2006-11-16 12:05:00,65.21,65.46,65.21,65.38,62402.12022647874,36.6275,36.7679,36.6275,36.723,62402.1202
2006-11-16 12:10:00,65.39,65.44,65.24,65.27,35417.41958800145,36.7286,36.7567,36.6444,36.6612,35417.4196
2006-11-16 12:15:00,65.26,65.26,65.1,65.14,50837.24852427419,36.6556,36.6556,36.5657,36.5882,50837.2485
2006-11-16 12:20:00,65.15,65.22,65.01,65.01,58306.228165281296,36.5938,36.6331,36.5152,36.5152,58306.2282
2006-11-16 12:25:00,65.01,65.04,64.96,64.99,50716.78111070956,36.5152,36.532,36.4871,36.5039,50716.7811
2006-11-16 12:30:00,64.99,65.05,64.94,65.04,83604.38501385377,36.5039,36.5376,36.4759,36.532,83604.385
2006-11-16 12:35:00,65.04,65.05,64.94,64.96,39513.3116491989,36.532,36.5376,36.4759,36.4871,39513.3116
2006-11-16 12:40:00,64.95,65.04,64.95,65.01,45536.68232743043,36.4815,36.532,36.4815,36.5152,45536.6823
2006-11-16 12:45:00,65.01,65.08,65.01,65.07,29634.98373689917,36.5152,36.5545,36.5152,36.5489,29634.9837
2006-11-16 12:50:00,65.08,65.08,65.01,65.01,18311.04686182388,36.5545,36.5545,36.5152,36.5152,18311.0469
2006-11-16 12:55:00,65.01,65.01,64.89,65.01,39633.779062763526,36.5152,36.5152,36.4478,36.5152,39633.7791
2006-11-16 13:00:00,65.01,65.03,64.94,64.96,30960.12528611011,36.5152,36.5264,36.4759,36.4871,30960.1253
2006-11-16 13:05:00,64.96,65.13,64.96,65.11,30598.723045416216,36.4871,36.5826,36.4871,36.5713,30598.723
2006-11-16 13:10:00,65.1,65.19,65.1,65.19,24695.81978074931,36.5657,36.6163,36.5657,36.6163,24695.8198
2006-11-16 13:15:00,65.19,65.21,65.16,65.2,30598.723045416216,36.6163,36.6275,36.5994,36.6219,30598.723
2006-11-16 13:20:00,65.2,65.21,65.18,65.2,19033.851343211663,36.6219,36.6275,36.6107,36.6219,19033.8513
2006-11-16 13:25:00,65.21,65.31,65.2,65.3,33128.53873027347,36.6275,36.6837,36.6219,36.6781,33128.5387
2006-11-16 13:30:00,65.3,65.3,65.21,65.24,69750.63245392122,36.6781,36.6781,36.6275,36.6444,69750.6325
2006-11-16 13:35:00,65.25,65.31,65.21,65.28,48668.83508011083,36.65,36.6837,36.6275,36.6668,48668.8351
2006-11-16 13:40:00,65.29,65.31,65.22,65.27,37465.365618600175,36.6724,36.6837,36.6331,36.6612,37465.3656
2006-11-16 13:45:00,65.3,65.4,65.29,65.32,42645.4644018793,36.6781,36.7342,36.6724,36.6893,42645.4644
2006-11-16 13:50:00,65.32,65.45,65.27,65.3,61920.25057222022,36.6893,36.7623,36.6612,36.6781,61920.2506
2006-11-16 13:55:00,65.3,65.3,65.2,65.25,33369.47355740273,36.6781,36.6781,36.6219,36.65,33369.4736
2006-11-16 14:00:00,65.23,65.25,65.11,65.16,63727.26177568968,36.6387,36.65,36.5713,36.5994,63727.2618
2006-11-16 14:05:00,65.18,65.18,65.01,65.14,58065.293338152034,36.6107,36.6107,36.5152,36.5882,58065.2933
2006-11-16 14:10:00,65.14,65.18,65.08,65.15,46500.42163594748,36.5882,36.6107,36.5545,36.5938,46500.4216
2006-11-16 14:15:00,65.15,65.22,65.09,65.15,53487.531622696064,36.5938,36.6331,36.5601,36.5938,53487.5316
2006-11-16 14:20:00,65.15,65.23,65.02,65.21,77581.01433562223,36.5938,36.6387,36.5208,36.6275,77581.0143
2006-11-16 14:25:00,65.22,65.25,65.2,65.2,31803.397181062526,36.6331,36.65,36.6219,36.6219,31803.3972
2006-11-16 14:30:00,65.2,65.2,65.13,65.15,58667.63040597519,36.6219,36.6219,36.5826,36.5938,58667.6304
2006-11-16 14:35:00,65.15,65.2,65.01,65.17,80954.10191543188,36.5938,36.6219,36.5152,36.605,80954.1019
2006-11-16 14:40:00,65.18,65.2,65.13,65.2,41320.32285266836,36.6107,36.6219,36.5826,36.6219,41320.3229
2006-11-16 14:45:00,65.2,65.26,65.18,65.25,37947.2352728587,36.6219,36.6556,36.6107,36.65,37947.2353
2006-11-16 14:50:00,65.25,65.28,65.15,65.28,52764.72714130828,36.65,36.6668,36.5938,36.6668,52764.7271
2006-11-16 14:55:00,65.28,65.3,65.17,65.2,56740.1517889411,36.6668,36.6781,36.605,36.6219,56740.1518
2006-11-16 15:00:00,65.2,65.31,65.2,65.3,45777.617154559695,36.6219,36.6837,36.6219,36.6781,45777.6172
2006-11-16 15:05:00,65.3,65.33,65.26,65.28,49391.63956149862,36.6781,36.6949,36.6556,36.6668,49391.6396
2006-11-16 15:10:00,65.28,65.36,65.28,65.33,51198.65076496808,36.6668,36.7118,36.6668,36.6949,51198.6508
2006-11-16 15:15:00,65.33,65.42,65.29,65.33,58667.63040597519,36.6949,36.7455,36.6724,36.6949,58667.6304
2006-11-16 15:20:00,65.34,65.4,65.3,65.38,52764.72714130828,36.7005,36.7342,36.6781,36.723,52764.7271
2006-11-16 15:25:00,65.39,65.41,65.35,65.38,129502.46958197808,36.7286,36.7398,36.7061,36.723,129502.4696
2006-11-16 15:30:00,65.38,65.45,65.37,65.4,128297.7954463318,36.723,36.7623,36.7174,36.7342,128297.7954
2006-11-16 15:35:00,65.39,65.45,65.38,65.43,61558.84833152633,36.7286,36.7623,36.723,36.7511,61558.8483
2006-11-16 15:40:00,65.43,65.45,65.4,65.41,52041.9226599205,36.7511,36.7623,36.7342,36.7398,52041.9227
2006-11-16 15:45:00,65.4,65.45,65.3,65.34,87097.94000722806,36.7342,36.7623,36.6781,36.7005,87097.94
2006-11-16 15:50:00,65.33,65.4,65.31,65.36,74448.86158294183,36.6949,36.7342,36.6837,36.7118,74448.8616
2006-11-16 15:55:00,65.38,65.41,65.32,65.32,57342.48885676425,36.723,36.7398,36.6893,36.6893,57342.4889
2006-11-17 09:30:00,65.04,65.31,64.99,65.28,635827.0087941212,36.532,36.6837,36.5039,36.6668,635827.0088
2006-11-17 09:35:00,65.28,65.33,65.0,65.1,49512.10697506325,36.6668,36.6949,36.5096,36.5657,49512.107
2006-11-17 09:40:00,65.1,65.25,65.1,65.25,53126.129382002175,36.5657,36.65,36.5657,36.65,53126.1294
2006-11-17 09:45:00,65.25,65.37,65.22,65.37,34574.14769304903,36.65,36.7174,36.6331,36.7174,34574.1477
2006-11-17 09:50:00,65.36,65.51,65.36,65.48,57342.48885676425,36.7118,36.796,36.7118,36.7792,57342.4889
2006-11-17 09:55:00,65.48,65.77,65.48,65.73,105649.9216961812,36.7792,36.9421,36.7792,36.9196,105649.9217
2006-11-17 10:00:00,65.73,65.77,65.67,65.72,54692.20575834237,36.9196,36.9421,36.8859,36.914,54692.2058
2006-11-17 10:05:00,65.71,65.77,65.66,65.74,71437.17624382605,36.9084,36.9421,36.8803,36.9252,71437.1762
2006-11-17 10:10:00,65.75,65.76,65.68,65.69,52282.85748704976,36.9308,36.9364,36.8915,36.8971,52282.8575
2006-11-17 10:15:00,65.68,65.74,65.59,65.74,239609.68558005063,36.8915,36.9252,36.841,36.9252,239609.6856
2006-11-17 10:20:00,65.74,65.82,65.73,65.79,45175.280086736544,36.9252,36.9701,36.9196,36.9533,45175.2801
2006-11-17 10:25:00,65.79,65.82,65.7,65.7,36501.62631008313,36.9533,36.9701,36.9027,36.9027,36501.6263
2006-11-17 10:30:00,65.71,65.72,65.59,65.64,133236.95940248165,36.9084,36.914,36.841,36.869,133236.9594
2006-11-17 10:35:00,65.64,65.71,65.6,65.69,98180.94205517408,36.869,36.9084,36.8466,36.8971,98180.9421
2006-11-17 10:40:00,65.69,65.7,65.59,65.63,59269.96747379834,36.8971,36.9027,36.841,36.8634,59269.9675
2006-11-17 10:45:00,65.63,65.65,65.56,65.58,68184.55607758102,36.8634,36.8747,36.8241,36.8353,68184.5561
2006-11-17 10:50:00,65.58,65.59,65.45,65.49,42645.4644018793,36.8353,36.841,36.7623,36.7848,42645.4644
2006-11-17 10:55:00,65.49,65.58,65.46,65.48,39754.24647632816,36.7848,36.8353,36.7679,36.7792,39754.2465
2006-11-17 11:00:00,65.49,65.58,65.43,65.43,58667.63040597519,36.7848,36.8353,36.7511,36.7511,58667.6304
2006-11-17 11:05:00,65.43,65.54,65.4,65.43,39513.3116491989,36.7511,36.8129,36.7342,36.7511,39513.3116
2006-11-17 11:10:00,65.45,65.64,65.44,65.64,61317.91350439707,36.7623,36.869,36.7567,36.869,61317.9135
2006-11-17 11:15:00,65.64,65.64,65.54,65.58,30116.853391157696,36.869,36.869,36.8129,36.8353,30116.8534
2006-11-17 11:20:00,65.59,65.62,65.58,65.58,29273.58149620528,36.841,36.8578,36.8353,36.8353,29273.5815
2006-11-17 11:25:00,65.59,65.71,65.56,65.64,56137.814721117946,36.841,36.9084,36.8241,36.869,56137.8147
2006-11-17 11:30:00,65.65,65.65,65.5,65.58,40115.64871702205,36.8747,36.8747,36.7904,36.8353,40115.6487
2006-11-17 11:35:00,65.57,65.59,65.46,65.53,16744.97048548368,36.8297,36.841,36.7679,36.8073,16744.9705
2006-11-17 11:40:00,65.51,65.51,65.4,65.4,21563.66702806891,36.796,36.796,36.7342,36.7342,21563.667
2006-11-17 11:45:00,65.41,65.52,65.41,65.5,28791.711841946755,36.7398,36.8016,36.7398,36.7904,28791.7118
2006-11-17 11:50:00,65.49,65.54,65.49,65.5,27346.102879171187,36.7848,36.8129,36.7848,36.7904,27346.1029
2006-11-17 11:55:00,65.5,65.53,65.49,65.53,23852.547885796896,36.7904,36.8073,36.7848,36.8073,23852.5479
2006-11-17 12:00:00,65.53,65.56,65.51,65.51,16022.166004095894,36.8073,36.8241,36.796,36.796,16022.166
2006-11-17 12:05:00,65.52,65.58,65.45,65.54,45777.617154559695,36.8016,36.8353,36.7623,36.8129,45777.6172
2006-11-17 12:10:00,65.54,65.59,65.49,65.52,37706.30044572944,36.8129,36.841,36.7848,36.8016,37706.3004
2006-11-17 12:15:00,65.51,65.55,65.5,65.53,21202.264787375017,36.796,36.8185,36.7904,36.8073,21202.2648
2006-11-17 12:20:00,65.53,65.53,65.44,65.47,20840.862546681125,36.8073,36.8073,36.7567,36.7735,20840.8625
2006-11-17 12:25:00,65.47,65.54,65.47,65.5,22527.406336585955,36.7735,36.8129,36.7735,36.7904,22527.4063
2006-11-17 12:30:00,65.51,65.64,65.43,65.63,53607.9990362607,36.796,36.869,36.7511,36.8634,53607.999
2006-11-17 12:35:00,65.64,65.74,65.6,65.69,50837.24852427419,36.869,36.9252,36.8466,36.8971,50837.2485
2006-11-17 12:40:00,65.69,65.69,65.53,65.66,48307.43283941694,36.8971,36.8971,36.8073,36.8803,48307.4328
2006-11-17 12:45:00,65.66,65.72,65.63,65.63,43488.73629683171,36.8803,36.914,36.8634,36.8634,43488.7363
2006-11-17 12:50:00,65.61,65.62,65.51,65.59,31080.59269967474,36.8522,36.8578,36.796,36.841,31080.5927
2006-11-17 12:55:00,65.59,65.65,65.58,65.6,17588.242380436095,36.841,36.8747,36.8353,36.8466,17588.2424
2006-11-17 13:00:00,65.6,65.67,65.56,65.64,20238.52547885797,36.8466,36.8859,36.8241,36.869,20238.5255
2006-11-17 13:05:00,65.65,65.66,65.59,65.59,16985.90531261294,36.8747,36.8803,36.841,36.841,16985.9053
2006-11-17 13:10:00,65.59,65.6,65.54,65.59,20599.927719551863,36.841,36.8466,36.8129,36.841,20599.9277
2006-11-17 13:15:00,65.58,65.62,65.55,65.55,19033.851343211663,36.8353,36.8578,36.8185,36.8185,19033.8513
2006-11-17 13:20:00,65.55,65.59,65.54,65.59,14576.557041320324,36.8185,36.841,36.8129,36.841,14576.557
2006-11-17 13:25:00,65.58,65.58,65.52,65.54,19756.65582459945,36.8353,36.8353,36.8016,36.8129,19756.6558
2006-11-17 13:30:00,65.54,65.62,65.53,65.61,24816.28719431394,36.8129,36.8578,36.8073,36.8522,24816.2872
2006-11-17 13:35:00,65.62,65.63,65.53,65.56,24936.75460787857,36.8578,36.8634,36.8073,36.8241,24936.7546
2006-11-17 13:40:00,65.57,65.64,65.56,65.58,16383.568244789783,36.8297,36.869,36.8241,36.8353,16383.5682
2006-11-17 13:45:00,65.58,65.58,65.54,65.58,18792.9165160824,36.8353,36.8353,36.8129,36.8353,18792.9165
2006-11-17 13:50:00,65.58,65.59,65.55,65.55,12046.74135646308,36.8353,36.841,36.8185,36.8185,12046.7414
2006-11-17 13:55:00,65.56,65.59,65.54,65.54,11203.469461510662,36.8241,36.841,36.8129,36.8129,11203.4695
2006-11-17 14:00:00,65.54,65.64,65.52,65.64,46018.55198168896,36.8129,36.869,36.8016,36.869,46018.552
2006-11-17 14:05:00,65.62,65.62,65.54,65.57,34815.08252017829,36.8578,36.8578,36.8129,36.8297,34815.0825
2006-11-17 14:10:00,65.56,65.64,65.54,65.64,27707.50511986508,36.8241,36.869,36.8129,36.869,27707.5051
2006-11-17 14:15:00,65.64,65.71,65.57,65.57,39151.909408505,36.869,36.9084,36.8297,36.8297,39151.9094
2006-11-17 14:20:00,65.57,65.6,65.55,65.58,19636.18841103482,36.8297,36.8466,36.8185,36.8353,19636.1884
2006-11-17 14:25:00,65.58,65.68,65.58,65.61,42886.39922900856,36.8353,36.8915,36.8353,36.8522,42886.3992
2006-11-17 14:30:00,65.61,65.71,65.61,65.69,47464.16094446453,36.8522,36.9084,36.8522,36.8971,47464.1609
2006-11-17 14:35:00,65.69,65.7,65.66,65.68,60233.70678231539,36.8971,36.9027,36.8803,36.8915,60233.7068
2006-11-17 14:40:00,65.68,65.71,65.66,65.67,51198.65076496808,36.8915,36.9084,36.8803,36.8859,51198.6508
2006-11-17 14:45:00,65.67,65.77,65.67,65.71,40597.518371280574,36.8859,36.9421,36.8859,36.9084,40597.5184
2006-11-17 14:50:00,65.71,65.72,65.69,65.72,33008.07131670883,36.9084,36.914,36.8971,36.914,33008.0713
2006-11-17 14:55:00,65.72,65.73,65.7,65.71,21804.60185519817,36.914,36.9196,36.9027,36.9084,21804.6019
2006-11-17 15:00:00,65.72,65.76,65.7,65.7,17226.840139742202,36.914,36.9364,36.9027,36.9027,17226.8401
2006-11-17 15:05:00,65.69,65.74,65.67,65.72,31562.462353933264,36.8971,36.9252,36.8859,36.914,31562.4624
2006-11-17 15:10:00,65.71,65.74,65.64,65.74,75533.0683050235,36.9084,36.9252,36.869,36.9252,75533.0683
2006-11-17 15:15:00,65.74,65.74,65.65,65.65,52523.79231417902,36.9252,36.9252,36.8747,36.8747,52523.7923
2006-11-17 15:20:00,65.64,65.69,65.58,65.59,22406.938923021324,36.869,36.8971,36.8353,36.841,22406.9389
2006-11-17 15:25:00,65.6,65.62,65.58,65.61,19395.25358390556,36.8466,36.8578,36.8353,36.8522,19395.2536
2006-11-17 15:30:00,65.63,65.66,65.59,65.61,27587.03770630045,36.8634,36.8803,36.841,36.8522,27587.0377
2006-11-17 15:35:00,65.6,65.64,65.58,65.59,41681.72509336225,36.8466,36.869,36.8353,36.841,41681.7251
2006-11-17 15:40:00,65.59,65.65,65.59,65.61,35899.28924225997,36.841,36.8747,36.841,36.8522,35899.2892
2006-11-17 15:45:00,65.61,65.72,65.61,65.72,30839.65787254548,36.8522,36.914,36.8522,36.914,30839.6579
2006-11-17 15:50:00,65.71,65.74,65.67,65.73,44693.41043247802,36.9084,36.9252,36.8859,36.9196,44693.4104
2006-11-17 15:55:00,65.73,65.74,65.66,65.68,94807.85447536442,36.9196,36.9252,36.8803,36.8915,94807.8545
2006-11-20 09:30:00,65.33,65.54,65.3,65.47,140705.93904348876,36.6949,36.8129,36.6781,36.7735,140705.939
2006-11-20 09:35:00,65.47,65.54,65.25,65.4,83122.51535959524,36.7735,36.8129,36.65,36.7342,83122.5154
2006-11-20 09:40:00,65.39,65.43,65.06,65.28,98180.94205517408,36.7286,36.7511,36.5433,36.6668,98180.9421
2006-11-20 09:45:00,65.25,65.36,65.01,65.17,89507.28827852067,36.65,36.7118,36.5152,36.605,89507.2883
2006-11-20 09:50:00,65.16,65.25,65.02,65.04,102879.17118419468,36.5994,36.65,36.5208,36.532,102879.1712
2006-11-20 09:55:00,65.04,65.09,64.96,65.05,62281.65281291412,36.532,36.5601,36.4871,36.5376,62281.6528
2006-11-20 10:00:00,65.06,65.15,65.03,65.1,94807.85447536442,36.5433,36.5938,36.5264,36.5657,94807.8545
2006-11-20 10:05:00,65.1,65.2,65.0,65.15,79026.6232983978,36.5657,36.6219,36.5096,36.5938,79026.6233
2006-11-20 10:10:00,65.16,65.2,65.08,65.18,53969.40127695459,36.5994,36.6219,36.5545,36.6107,53969.4013
2006-11-20 10:15:00,65.18,65.24,65.12,65.22,61920.25057222022,36.6107,36.6444,36.577,36.6331,61920.2506
2006-11-20 10:20:00,65.22,65.25,65.05,65.15,59269.96747379834,36.6331,36.65,36.5376,36.5938,59269.9675
2006-11-20 10:25:00,65.15,65.2,65.07,65.16,49632.57438862788,36.5938,36.6219,36.5489,36.5994,49632.5744
2006-11-20 10:30:00,65.15,65.29,65.15,65.29,51800.98783279124,36.5938,36.6724,36.5938,36.6724,51800.9878
2006-11-20 10:35:00,65.27,65.49,65.26,65.49,78544.75364413927,36.6612,36.7848,36.6556,36.7848,78544.7536
2006-11-20 10:40:00,65.49,65.69,65.46,65.61,120949.28321888932,36.7848,36.8971,36.7679,36.8522,120949.2832
2006-11-20 10:45:00,65.62,65.73,65.52,65.69,227322.00939645828,36.8578,36.9196,36.8016,36.8971,227322.0094
2006-11-20 10:50:00,65.69,66.19,65.67,66.11,283700.7589447055,36.8971,37.178,36.8859,37.133,283700.7589
2006-11-20 10:55:00,66.13,66.41,66.1,66.33,330442.11540778226,37.1443,37.3015,37.1274,37.2566,330442.1154
2006-11-20 11:00:00,66.33,66.41,65.92,66.03,345500.5421033611,37.2566,37.3015,37.0263,37.0881,345500.5421
2006-11-20 11:05:00,66.06,66.16,65.96,66.03,98180.94205517408,37.1049,37.1611,37.0488,37.0881,98180.9421
2006-11-20 11:10:00,66.04,66.07,65.93,65.98,58547.16299241056,37.0937,37.1106,37.0319,37.06,58547.163
2006-11-20 11:15:00,65.99,66.11,65.93,66.04,33851.343211661246,37.0656,37.133,37.0319,37.0937,33851.3432
2006-11-20 11:20:00,66.03,66.08,65.8,66.07,117817.13046620892,37.0881,37.1162,36.9589,37.1106,117817.1305
2006-11-20 11:25:00,66.07,66.12,65.81,65.91,74930.73123720035,37.1106,37.1386,36.9645,37.0207,74930.7312
2006-11-20 11:30:00,65.91,66.0,65.79,65.89,54210.33610408385,37.0207,37.0712,36.9533,37.0095,54210.3361
2006-11-20 11:35:00,65.9,65.98,65.84,65.84,45657.14974099507,37.0151,37.06,36.9814,36.9814,45657.1497
2006-11-20 11:40:00,65.83,65.89,65.79,65.81,50234.91145645104,36.9758,37.0095,36.9533,36.9645,50234.9115
2006-11-20 11:45:00,65.8,65.9,65.67,65.69,124081.4359715697,36.9589,37.0151,36.8859,36.8971,124081.436
2006-11-20 11:50:00,65.7,65.8,65.64,65.71,83845.31984098302,36.9027,36.9589,36.869,36.9084,83845.3198
2006-11-20 11:55:00,65.7,65.77,65.64,65.74,72159.98072521384,36.9027,36.9421,36.869,36.9252,72159.9807
2006-11-20 12:00:00,65.74,65.82,65.7,65.8,117094.32598482112,36.9252,36.9701,36.9027,36.9589,117094.326
2006-11-20 12:05:00,65.8,65.88,65.76,65.88,47825.56318515842,36.9589,37.0038,36.9364,37.0038,47825.5632
2006-11-20 12:10:00,65.85,65.89,65.79,65.84,21443.19961450428,36.987,37.0095,36.9533,36.9814,21443.1996
2006-11-20 12:15:00,65.84,65.87,65.84,65.84,14937.959282014215,36.9814,36.9982,36.9814,36.9814,14937.9593
2006-11-20 12:20:00,65.84,65.9,65.81,65.83,31562.462353933264,36.9814,37.0151,36.9645,36.9758,31562.4624
2006-11-20 12:25:00,65.83,65.84,65.76,65.78,43127.33405613782,36.9758,36.9814,36.9364,36.9477,43127.3341
2006-11-20 12:30:00,65.78,65.83,65.7,65.71,36742.56113721239,36.9477,36.9758,36.9027,36.9084,36742.5611
2006-11-20 12:35:00,65.7,65.79,65.66,65.79,36863.02855077702,36.9027,36.9533,36.8803,36.9533,36863.0286
2006-11-20 12:40:00,65.77,65.82,65.33,65.82,32044.33200819179,36.9421,36.9701,36.6949,36.9701,32044.332
2006-11-20 12:45:00,65.82,65.93,65.82,65.93,27587.03770630045,36.9701,37.0319,36.9701,37.0319,27587.0377
2006-11-20 12:50:00,65.91,65.91,65.81,65.82,30478.25563185159,37.0207,37.0207,36.9645,36.9701,30478.2556
2006-11-20 12:55:00,65.81,65.92,65.81,65.88,25418.62426213709,36.9645,37.0263,36.9645,37.0038,25418.6243
2006-11-20 13:00:00,65.88,65.88,65.84,65.84,23250.21081797374,37.0038,37.0038,36.9814,36.9814,23250.2108
2006-11-20 13:05:00,65.84,65.88,65.84,65.86,19154.31875677629,36.9814,37.0038,36.9814,36.9926,19154.3188
2006-11-20 13:10:00,65.87,65.87,65.79,65.82,26864.233224912663,36.9982,36.9982,36.9533,36.9701,26864.2332
2006-11-20 13:15:00,65.81,65.83,65.69,65.77,26743.765811348032,36.9645,36.9758,36.8971,36.9421,26743.7658
2006-11-20 13:20:00,65.77,65.83,65.74,65.83,19997.59065172871,36.9421,36.9758,36.9252,36.9758,19997.5907
2006-11-20 13:25:00,65.83,65.86,65.79,65.8,24213.95012649079,36.9758,36.9926,36.9533,36.9589,24213.9501
2006-11-20 13:30:00,65.8,65.86,65.77,65.77,27827.97253342971,36.9589,36.9926,36.9421,36.9421,27827.9725
2006-11-20 13:35:00,65.78,65.84,65.78,65.83,19756.65582459945,36.9477,36.9814,36.9477,36.9758,19756.6558
2006-11-20 13:40:00,65.84,65.84,65.8,65.82,17226.840139742202,36.9814,36.9814,36.9589,36.9701,17226.8401
2006-11-20 13:45:00,65.8,65.88,65.8,65.88,24575.35236718468,36.9589,37.0038,36.9589,37.0038,24575.3524
2006-11-20 13:50:00,65.87,65.87,65.82,65.82,19154.31875677629,36.9982,36.9982,36.9701,36.9701,19154.3188
2006-11-20 13:55:00,65.82,65.82,65.74,65.78,33971.81062522588,36.9701,36.9701,36.9252,36.9477,33971.8106
2006-11-20 14:00:00,65.78,65.89,65.72,65.77,32526.201662450312,36.9477,37.0095,36.914,36.9421,32526.2017
2006-11-20 14:05:00,65.75,65.79,65.7,65.76,17829.177207565357,36.9308,36.9533,36.9027,36.9364,17829.1772
2006-11-20 14:10:00,65.77,65.82,65.75,65.81,17467.774966871464,36.9421,36.9701,36.9308,36.9645,17467.775
2006-11-20 14:15:00,65.81,65.84,65.73,65.74,91916.63654981328,36.9645,36.9814,36.9196,36.9252,91916.6365
2006-11-20 14:20:00,65.73,65.79,65.7,65.74,76496.80761354054,36.9196,36.9533,36.9027,36.9252,76496.8076
2006-11-20 14:25:00,65.75,65.77,65.62,65.71,104083.845319841,36.9308,36.9421,36.8578,36.9084,104083.8453
2006-11-20 14:30:00,65.72,65.72,65.67,65.69,105890.85652331046,36.914,36.914,36.8859,36.8971,105890.8565
2006-11-20 14:35:00,65.69,65.71,65.62,65.66,94687.3870617998,36.8971,36.9084,36.8578,36.8803,94687.3871
2006-11-20 14:40:00,65.65,65.66,65.52,65.59,83483.91760028913,36.8747,36.8803,36.8016,36.841,83483.9176
2006-11-20 14:45:00,65.59,65.7,65.54,65.68,49150.70473436936,36.841,36.9027,36.8129,36.8915,49150.7047
2006-11-20 14:50:00,65.67,65.74,65.67,65.71,48548.367666546204,36.8859,36.9252,36.8859,36.9084,48548.3677
2006-11-20 14:55:00,65.7,65.83,65.65,65.79,38429.104927117216,36.9027,36.9758,36.8747,36.9533,38429.1049
2006-11-20 15:00:00,65.79,65.87,65.79,65.85,41320.32285266836,36.9533,36.9982,36.9533,36.987,41320.3229
2006-11-20 15:05:00,65.84,65.89,65.79,65.84,43247.80146970245,36.9814,37.0095,36.9533,36.9814,43247.8015
2006-11-20 15:10:00,65.84,65.9,65.8,65.86,40597.518371280574,36.9814,37.0151,36.9589,36.9926,40597.5184
2006-11-20 15:15:00,65.85,65.89,65.78,65.89,42284.0621611854,36.987,37.0095,36.9477,37.0095,42284.0622
2006-11-20 15:20:00,65.89,65.89,65.66,65.68,42043.12733405615,37.0095,37.0095,36.8803,36.8915,42043.1273
2006-11-20 15:25:00,65.69,65.78,65.69,65.74,38308.63751355259,36.8971,36.9477,36.8971,36.9252,38308.6375
2006-11-20 15:30:00,65.74,65.84,65.7,65.8,45898.08456812433,36.9252,36.9814,36.9027,36.9589,45898.0846
2006-11-20 15:35:00,65.8,65.87,65.78,65.86,33851.343211661246,36.9589,36.9982,36.9477,36.9926,33851.3432
2006-11-20 15:40:00,65.85,65.88,65.78,65.87,61076.978677267805,36.987,37.0038,36.9477,36.9982,61076.9787
2006-11-20 15:45:00,65.87,65.91,65.82,65.89,37344.89820503554,36.9982,37.0207,36.9701,37.0095,37344.8982
2006-11-20 15:50:00,65.89,65.95,65.81,65.84,52764.72714130828,37.0095,37.0432,36.9645,36.9814,52764.7271
2006-11-20 15:55:00,65.84,65.89,65.8,65.89,57824.35851102277,36.9814,37.0095,36.9589,37.0095,57824.3585
2006-11-21 09:30:00,65.9,66.12,65.9,66.06,60113.23936875076,37.0151,37.1386,37.0151,37.1049,60113.2394
2006-11-21 09:35:00,66.09,66.2,66.03,66.16,46018.55198168896,37.1218,37.1836,37.0881,37.1611,46018.552
2006-11-21 09:40:00,66.16,66.18,65.97,66.03,50234.91145645104,37.1611,37.1723,37.0544,37.0881,50234.9115
2006-11-21 09:45:00,66.02,66.08,65.77,65.79,80713.16708830262,37.0825,37.1162,36.9421,36.9533,80713.1671
2006-11-21 09:50:00,65.78,65.99,65.76,65.76,62763.52246717264,36.9477,37.0656,36.9364,36.9364,62763.5225
2006-11-21 09:55:00,65.79,65.82,65.74,65.77,46620.88904951211,36.9533,36.9701,36.9252,36.9421,46620.889
2006-11-21 10:00:00,65.78,65.87,65.74,65.79,33610.40838453199,36.9477,36.9982,36.9252,36.9533,33610.4084
2006-11-21 10:05:00,65.79,65.88,65.79,65.85,44572.943018913385,36.9533,37.0038,36.9533,36.987,44572.943
2006-11-21 10:10:00,65.86,65.86,65.74,65.76,33730.87579809662,36.9926,36.9926,36.9252,36.9364,33730.8758
2006-11-21 10:15:00,65.77,65.83,65.77,65.83,20840.862546681125,36.9421,36.9758,36.9421,36.9758,20840.8625
2006-11-21 10:20:00,65.84,65.86,65.79,65.79,45054.81267317191,36.9814,36.9926,36.9533,36.9533,45054.8127
2006-11-21 10:25:00,65.79,65.79,65.68,65.69,36501.62631008313,36.9533,36.9533,36.8915,36.8971,36501.6263
2006-11-21 10:30:00,65.69,65.83,65.69,65.79,22888.808577279848,36.8971,36.9758,36.8971,36.9533,22888.8086
2006-11-21 10:35:00,65.79,65.91,65.76,65.79,58547.16299241056,36.9533,37.0207,36.9364,36.9533,58547.163
2006-11-21 10:40:00,65.79,65.96,65.79,65.91,63727.26177568968,36.9533,37.0488,36.9533,37.0207,63727.2618
2006-11-21 10:45:00,65.89,65.94,65.88,65.89,45657.14974099507,37.0095,37.0375,37.0038,37.0095,45657.1497
2006-11-21 10:50:00,65.89,65.91,65.79,65.84,29755.451150463803,37.0095,37.0207,36.9533,36.9814,29755.4512
2006-11-21 10:55:00,65.83,65.86,65.77,65.86,36019.7566558246,36.9758,36.9926,36.9421,36.9926,36019.7567
2006-11-21 11:00:00,65.87,65.91,65.84,65.85,22406.938923021324,36.9982,37.0207,36.9814,36.987,22406.9389
2006-11-21 11:05:00,65.84,65.89,65.79,65.84,18311.04686182388,36.9814,37.0095,36.9533,36.9814,18311.0469
2006-11-21 11:10:00,65.82,65.82,65.69,65.75,187085.8932658716,36.9701,36.9701,36.8971,36.9308,187085.8933
2006-11-21 11:15:00,65.74,65.78,65.69,65.74,72039.5133116492,36.9252,36.9477,36.8971,36.9252,72039.5133
2006-11-21 11:20:00,65.75,65.81,65.71,65.79,50596.31369714493,36.9308,36.9645,36.9084,36.9533,50596.3137
2006-11-21 11:25:00,65.8,65.8,65.74,65.75,37706.30044572944,36.9589,36.9589,36.9252,36.9308,37706.3004
2006-11-21 11:30:00,65.75,65.78,65.66,65.69,67943.62125045176,36.9308,36.9477,36.8803,36.8971,67943.6213
2006-11-21 11:35:00,65.68,65.74,65.68,65.74,34694.615106613666,36.8915,36.9252,36.8915,36.9252,34694.6151
2006-11-21 11:40:00,65.74,65.79,65.74,65.76,27346.102879171187,36.9252,36.9533,36.9252,36.9364,27346.1029
2006-11-21 11:45:00,65.78,65.78,65.7,65.73,32887.603903144205,36.9477,36.9477,36.9027,36.9196,32887.6039
2006-11-21 11:50:00,65.74,65.79,65.66,65.69,41440.79026623299,36.9252,36.9533,36.8803,36.8971,41440.7903
2006-11-21 11:55:00,65.7,65.76,65.67,65.67,56981.08661607036,36.9027,36.9364,36.8859,36.8859,56981.0866
2006-11-21 12:00:00,65.66,65.79,65.66,65.79,28068.907360558973,36.8803,36.9533,36.8803,36.9533,28068.9074
2006-11-21 12:05:00,65.78,65.82,65.74,65.77,39754.24647632816,36.9477,36.9701,36.9252,36.9421,39754.2465
2006-11-21 12:10:00,65.78,65.83,65.71,65.76,52523.79231417902,36.9477,36.9758,36.9084,36.9364,52523.7923
2006-11-21 12:15:00,65.79,65.83,65.73,65.82,13371.882905674016,36.9533,36.9758,36.9196,36.9701,13371.8829
2006-11-21 12:20:00,65.83,65.89,65.81,65.86,24575.35236718468,36.9758,37.0095,36.9645,36.9926,24575.3524
2006-11-21 12:25:00,65.85,65.86,65.78,65.8,28912.179255511383,36.987,36.9926,36.9477,36.9589,28912.1793
2006-11-21 12:30:00,65.82,65.85,65.78,65.82,16504.035658354416,36.9701,36.987,36.9477,36.9701,16504.0357
2006-11-21 12:35:00,65.83,65.86,65.79,65.84,13612.817732803278,36.9758,36.9926,36.9533,36.9814,13612.8177
2006-11-21 12:40:00,65.84,65.84,65.79,65.79,12046.74135646308,36.9814,36.9814,36.9533,36.9533,12046.7414
2006-11-21 12:45:00,65.79,65.86,65.79,65.85,13853.75255993254,36.9533,36.9926,36.9533,36.987,13853.7526
2006-11-21 12:50:00,65.84,65.85,65.81,65.81,14215.154800626431,36.9814,36.987,36.9645,36.9645,14215.1548
2006-11-21 12:55:00,65.82,65.83,65.76,65.76,15901.698590531263,36.9701,36.9758,36.9364,36.9364,15901.6986
2006-11-21 13:00:00,65.78,65.84,65.76,65.8,49873.50921575714,36.9477,36.9814,36.9364,36.9589,49873.5092
2006-11-21 13:05:00,65.81,65.86,65.81,65.86,22045.536682327434,36.9645,36.9926,36.9645,36.9926,22045.5367
2006-11-21 13:10:00,65.86,65.86,65.85,65.85,18913.383929647032,36.9926,36.9926,36.987,36.987,18913.3839
2006-11-21 13:15:00,65.86,65.9,65.84,65.89,18070.11203469461,36.9926,37.0151,36.9814,37.0095,18070.112
2006-11-21 13:20:00,65.89,65.89,65.78,65.79,20599.927719551863,37.0095,37.0095,36.9477,36.9533,20599.9277
2006-11-21 13:25:00,65.79,65.83,65.77,65.81,20720.395133116494,36.9533,36.9758,36.9421,36.9645,20720.3951
2006-11-21 13:30:00,65.81,65.86,65.8,65.83,13853.75255993254,36.9645,36.9926,36.9589,36.9758,13853.7526
2006-11-21 13:35:00,65.83,65.88,65.83,65.86,13130.948078544756,36.9758,37.0038,36.9758,36.9926,13130.9481
2006-11-21 13:40:00,65.87,65.88,65.82,65.84,10480.664980122878,36.9982,37.0038,36.9701,36.9814,10480.665
2006-11-21 13:45:00,65.83,65.91,65.83,65.86,16985.90531261294,36.9758,37.0207,36.9758,36.9926,16985.9053
2006-11-21 13:50:00,65.87,65.91,65.85,65.91,9155.52343091194,36.9982,37.0207,36.987,37.0207,9155.5234
2006-11-21 13:55:00,65.91,65.91,65.84,65.89,12769.545837850865,37.0207,37.0207,36.9814,37.0095,12769.5458
2006-11-21 14:00:00,65.87,65.9,65.84,65.89,16624.503071919047,36.9982,37.0151,36.9814,37.0095,16624.5031
2006-11-21 14:05:00,65.89,65.91,65.86,65.89,42043.12733405615,37.0095,37.0207,36.9926,37.0095,42043.1273
2006-11-21 14:10:00,65.89,65.9,65.85,65.87,29394.04890976991,37.0095,37.0151,36.987,36.9982,29394.0489
2006-11-21 14:15:00,65.88,65.88,65.74,65.74,43729.67112396097,37.0038,37.0038,36.9252,36.9252,43729.6711
2006-11-21 14:20:00,65.74,65.87,65.74,65.8,31562.462353933264,36.9252,36.9982,36.9252,36.9589,31562.4624
2006-11-21 14:25:00,65.81,65.85,65.75,65.78,25659.55908926636,36.9645,36.987,36.9308,36.9477,25659.5591
2006-11-21 14:30:00,65.77,65.86,65.77,65.81,37706.30044572944,36.9421,36.9926,36.9421,36.9645,37706.3004
2006-11-21 14:35:00,65.82,65.86,65.78,65.81,32526.201662450312,36.9701,36.9926,36.9477,36.9645,32526.2017
2006-11-21 14:40:00,65.82,65.85,65.74,65.79,39392.84423563426,36.9701,36.987,36.9252,36.9533,39392.8442
2006-11-21 14:45:00,65.79,65.84,65.75,65.82,72280.44813877846,36.9533,36.9814,36.9308,36.9701,72280.4481
2006-11-21 14:50:00,65.81,65.83,65.79,65.8,33971.81062522588,36.9645,36.9758,36.9533,36.9589,33971.8106
2006-11-21 14:55:00,65.81,65.81,65.77,65.78,22888.808577279848,36.9645,36.9645,36.9421,36.9477,22888.8086
2006-11-21 15:00:00,65.78,65.79,65.74,65.77,29996.385977593065,36.9477,36.9533,36.9252,36.9421,29996.386
2006-11-21 15:05:00,65.76,65.8,65.75,65.79,43850.13853752561,36.9364,36.9589,36.9308,36.9533,43850.1385
2006-11-21 15:10:00,65.79,65.8,65.75,65.78,121913.02252740636,36.9533,36.9589,36.9308,36.9477,121913.0225
2006-11-21 15:15:00,65.78,65.81,65.76,65.81,62883.98988073727,36.9477,36.9645,36.9364,36.9645,62883.9899
2006-11-21 15:20:00,65.8,65.83,65.78,65.82,43729.67112396097,36.9589,36.9758,36.9477,36.9701,43729.6711
2006-11-21 15:25:00,65.83,65.83,65.77,65.77,38790.50716781111,36.9758,36.9758,36.9421,36.9421,38790.5072
2006-11-21 15:30:00,65.77,65.82,65.74,65.8,39151.909408505,36.9421,36.9701,36.9252,36.9589,39151.9094
2006-11-21 15:35:00,65.8,65.82,65.75,65.81,56619.68437537647,36.9589,36.9701,36.9308,36.9645,56619.6844
2006-11-21 15:40:00,65.81,65.84,65.79,65.8,71316.70883026143,36.9645,36.9814,36.9533,36.9589,71316.7088
2006-11-21 15:45:00,65.8,65.83,65.76,65.82,48548.367666546204,36.9589,36.9758,36.9364,36.9701,48548.3677
2006-11-21 15:50:00,65.82,65.83,65.79,65.79,35778.82182869534,36.9701,36.9758,36.9533,36.9533,35778.8218
2006-11-21 15:55:00,65.79,65.79,65.77,65.78,61558.84833152633,36.9533,36.9533,36.9421,36.9477,61558.8483
2006-11-22 09:30:00,66.12,66.12,66.01,66.08,72400.9155523431,37.1386,37.1386,37.0769,37.1162,72400.9156
2006-11-22 09:35:00,66.08,66.2,66.08,66.2,75051.19865076497,37.1162,37.1836,37.1162,37.1836,75051.1987
2006-11-22 09:40:00,66.2,66.38,66.18,66.28,114805.44512709312,37.1836,37.2847,37.1723,37.2285,114805.4451
2006-11-22 09:45:00,66.28,66.41,66.24,66.37,73003.25262016625,37.2285,37.3015,37.206,37.2791,73003.2526
2006-11-22 09:50:00,66.39,66.41,66.23,66.28,52644.25972774365,37.2903,37.3015,37.2004,37.2285,52644.2597
2006-11-22 09:55:00,66.31,66.31,66.18,66.18,39392.84423563426,37.2454,37.2454,37.1723,37.1723,39392.8442
2006-11-22 10:00:00,66.18,66.24,66.08,66.14,77701.48174918686,37.1723,37.206,37.1162,37.1499,77701.4817
2006-11-22 10:05:00,66.14,66.18,65.91,65.98,69027.82797253344,37.1499,37.1723,37.0207,37.06,69027.828
2006-11-22 10:10:00,65.98,66.05,65.93,66.03,38188.170099987954,37.06,37.0993,37.0319,37.0881,38188.1701
2006-11-22 10:15:00,66.03,66.06,65.94,66.03,37103.96337790628,37.0881,37.1049,37.0375,37.0881,37103.9634
2006-11-22 10:20:00,66.02,66.08,65.99,66.03,55294.542826165525,37.0825,37.1162,37.0656,37.0881,55294.5428
2006-11-22 10:25:00,66.04,66.04,65.88,65.95,40717.9857848452,37.0937,37.0937,37.0038,37.0432,40717.9858
2006-11-22 10:30:00,65.96,66.19,65.93,66.09,70714.37176243827,37.0488,37.178,37.0319,37.1218,70714.3718
2006-11-22 10:35:00,66.09,66.09,65.92,66.03,49873.50921575714,37.1218,37.1218,37.0263,37.0881,49873.5092
2006-11-22 10:40:00,66.03,66.14,66.03,66.06,32164.79942175642,37.0881,37.1499,37.0881,37.1049,32164.7994
2006-11-22 10:45:00,66.05,66.1,65.93,66.01,64931.93591133599,37.0993,37.1274,37.0319,37.0769,64931.9359
2006-11-22 10:50:00,66.02,66.03,65.8,65.83,45054.81267317191,37.0825,37.0881,36.9589,36.9758,45054.8127
2006-11-22 10:55:00,65.86,65.91,65.8,65.81,21804.60185519817,36.9926,37.0207,36.9589,36.9645,21804.6019
2006-11-22 11:00:00,65.83,65.93,65.83,65.83,130586.67630405976,36.9758,37.0319,36.9758,36.9758,130586.6763
2006-11-22 11:05:00,65.85,65.89,65.7,65.75,117214.79339838577,36.987,37.0095,36.9027,36.9308,117214.7934
2006-11-22 11:10:00,65.76,65.85,65.7,65.82,60233.70678231539,36.9364,36.987,36.9027,36.9701,60233.7068
2006-11-22 11:15:00,65.82,65.87,65.74,65.84,23129.74340440911,36.9701,36.9982,36.9252,36.9814,23129.7434
2006-11-22 11:20:00,65.82,65.91,65.79,65.79,55655.94506685942,36.9701,37.0207,36.9533,36.9533,55655.9451
2006-11-22 11:25:00,65.82,65.86,65.76,65.84,32405.73424888568,36.9701,36.9926,36.9364,36.9814,32405.7342
2006-11-22 11:30:00,65.85,65.88,65.8,65.86,28430.309601252862,36.987,37.0038,36.9589,36.9926,28430.3096
2006-11-22 11:35:00,65.85,65.89,65.75,65.75,35417.41958800145,36.987,37.0095,36.9308,36.9308,35417.4196
2006-11-22 11:40:00,65.77,65.87,65.77,65.81,19756.65582459945,36.9421,36.9982,36.9421,36.9645,19756.6558
2006-11-22 11:45:00,65.81,65.89,65.79,65.84,34453.680279484404,36.9645,37.0095,36.9533,36.9814,34453.6803
2006-11-22 11:50:00,65.83,65.86,65.75,65.84,44693.41043247802,36.9758,36.9926,36.9308,36.9814,44693.4104
2006-11-22 11:55:00,65.81,65.84,65.75,65.84,16504.035658354416,36.9645,36.9814,36.9308,36.9814,16504.0357
2006-11-22 12:00:00,65.83,65.84,65.77,65.83,18311.04686182388,36.9758,36.9814,36.9421,36.9758,18311.0469
2006-11-22 12:05:00,65.81,65.87,65.81,65.84,24454.884953620047,36.9645,36.9982,36.9645,36.9814,24454.885
2006-11-22 12:10:00,65.84,65.84,65.77,65.84,18913.383929647032,36.9814,36.9814,36.9421,36.9814,18913.3839
2006-11-22 12:15:00,65.83,65.83,65.39,65.64,200337.308757981,36.9758,36.9758,36.7286,36.869,200337.3088
2006-11-22 12:20:00,65.63,65.66,65.57,65.66,54210.33610408385,36.8634,36.8803,36.8297,36.8803,54210.3361
2006-11-22 12:25:00,65.66,65.68,65.59,65.66,17467.774966871464,36.8803,36.8915,36.841,36.8803,17467.775
2006-11-22 12:30:00,65.66,65.71,65.64,65.69,17829.177207565357,36.8803,36.9084,36.869,36.8971,17829.1772
2006-11-22 12:35:00,65.69,65.69,65.66,65.67,12408.14359715697,36.8971,36.8971,36.8803,36.8859,12408.1436
2006-11-22 12:40:00,65.67,65.68,65.59,65.62,29514.51632333454,36.8859,36.8915,36.841,36.8578,29514.5163
2006-11-22 12:45:00,65.62,65.66,65.62,65.65,23250.21081797374,36.8578,36.8803,36.8578,36.8747,23250.2108
2006-11-22 12:50:00,65.65,65.68,65.62,65.66,20961.32996024576,36.8747,36.8915,36.8578,36.8803,20961.33
2006-11-22 12:55:00,65.67,65.68,65.62,65.68,12528.6110107216,36.8859,36.8915,36.8578,36.8915,12528.611
2006-11-22 13:00:00,65.66,65.71,65.64,65.71,13010.480664980125,36.8803,36.9084,36.869,36.9084,13010.4807
2006-11-22 13:05:00,65.71,65.71,65.69,65.71,10721.59980725214,36.9084,36.9084,36.8971,36.9084,10721.5998
2006-11-22 13:10:00,65.73,65.74,65.71,65.74,12890.013251415494,36.9196,36.9252,36.9084,36.9252,12890.0133
2006-11-22 13:15:00,65.75,65.77,65.74,65.77,48307.43283941694,36.9308,36.9421,36.9252,36.9421,48307.4328
2006-11-22 13:20:00,65.77,65.79,65.71,65.78,31562.462353933264,36.9421,36.9533,36.9084,36.9477,31562.4624
2006-11-22 13:25:00,65.77,65.77,65.7,65.73,9878.327912299725,36.9421,36.9421,36.9027,36.9196,9878.3279
2006-11-22 13:30:00,65.71,65.76,65.7,65.76,8432.718949524155,36.9084,36.9364,36.9027,36.9364,8432.7189
2006-11-22 13:35:00,65.77,65.84,65.77,65.84,15419.82893627274,36.9421,36.9814,36.9421,36.9814,15419.8289
2006-11-22 13:40:00,65.84,65.85,65.8,65.8,22768.341163715217,36.9814,36.987,36.9589,36.9589,22768.3412
2006-11-22 13:45:00,65.8,65.84,65.79,65.84,23852.547885796896,36.9589,36.9814,36.9533,36.9814,23852.5479
2006-11-22 13:50:00,65.81,65.83,65.76,65.77,43850.13853752561,36.9645,36.9758,36.9364,36.9421,43850.1385
2006-11-22 13:55:00,65.77,65.79,65.76,65.76,21804.60185519817,36.9421,36.9533,36.9364,36.9364,21804.6019
2006-11-22 14:00:00,65.76,65.77,65.73,65.77,9035.056017347308,36.9364,36.9421,36.9196,36.9421,9035.056
2006-11-22 14:05:00,65.79,65.81,65.75,65.79,17347.307553306833,36.9533,36.9645,36.9308,36.9533,17347.3076
2006-11-22 14:10:00,65.77,65.84,65.77,65.82,17226.840139742202,36.9421,36.9814,36.9421,36.9701,17226.8401
2006-11-22 14:15:00,65.83,65.84,65.73,65.79,25298.156848572464,36.9758,36.9814,36.9196,36.9533,25298.1568
2006-11-22 14:20:00,65.79,65.84,65.79,65.84,15419.82893627274,36.9533,36.9814,36.9533,36.9814,15419.8289
2006-11-22 14:25:00,65.84,65.85,65.79,65.82,24093.48271292616,36.9814,36.987,36.9533,36.9701,24093.4827
2006-11-22 14:30:00,65.82,65.82,65.75,65.77,22888.808577279848,36.9701,36.9701,36.9308,36.9421,22888.8086
2006-11-22 14:35:00,65.79,65.81,65.77,65.81,17829.177207565357,36.9533,36.9645,36.9421,36.9645,17829.1772
2006-11-22 14:40:00,65.81,65.83,65.74,65.77,25418.62426213709,36.9645,36.9758,36.9252,36.9421,25418.6243
2006-11-22 14:45:00,65.77,65.87,65.77,65.86,30237.320804722327,36.9421,36.9982,36.9421,36.9926,30237.3208
2006-11-22 14:50:00,65.84,65.86,65.8,65.85,25539.09167570173,36.9814,36.9926,36.9589,36.987,25539.0917
2006-11-22 14:55:00,65.85,65.85,65.79,65.84,16624.503071919047,36.987,36.987,36.9533,36.9814,16624.5031
2006-11-22 15:00:00,65.84,65.89,65.81,65.81,32646.669076014943,36.9814,37.0095,36.9645,36.9645,32646.6691
2006-11-22 15:05:00,65.84,65.88,65.84,65.86,11926.273942898448,36.9814,37.0038,36.9814,36.9926,11926.2739
2006-11-22 15:10:00,65.87,65.91,65.86,65.86,37344.89820503554,36.9982,37.0207,36.9926,36.9926,37344.8982
2006-11-22 15:15:00,65.84,65.87,65.78,65.83,36501.62631008313,36.9814,36.9982,36.9477,36.9758,36501.6263
2006-11-22 15:20:00,65.83,65.88,65.81,65.87,26141.42874352488,36.9758,37.0038,36.9645,36.9982,26141.4287
2006-11-22 15:25:00,65.87,65.89,65.84,65.84,34212.74545235514,36.9982,37.0095,36.9814,36.9814,34212.7455
2006-11-22 15:30:00,65.84,65.85,65.8,65.82,62040.71798578485,36.9814,36.987,36.9589,36.9701,62040.718
2006-11-22 15:35:00,65.82,65.84,65.81,65.83,67823.15383688713,36.9701,36.9814,36.9645,36.9758,67823.1538
2006-11-22 15:40:00,65.81,65.83,65.79,65.81,35176.48476087219,36.9645,36.9758,36.9533,36.9645,35176.4848
2006-11-22 15:45:00,65.8,65.84,65.78,65.81,46259.48680881822,36.9589,36.9814,36.9477,36.9645,46259.4868
2006-11-22 15:50:00,65.81,65.83,65.8,65.82,41320.32285266836,36.9645,36.9758,36.9589,36.9701,41320.3229
2006-11-22 15:55:00,65.8,65.82,65.77,65.8,82038.30863751356,36.9589,36.9701,36.9421,36.9589,82038.3086
2006-11-24 09:30:00,65.0,65.15,64.87,64.91,143838.09179616914,36.5096,36.5938,36.4365,36.459,143838.0918
2006-11-24 09:35:00,64.97,65.01,64.89,65.01,49512.10697506325,36.4927,36.5152,36.4478,36.5152,49512.107
2006-11-24 09:40:00,65.03,65.26,65.01,65.14,53728.466449825326,36.5264,36.6556,36.5152,36.5882,53728.4664
2006-11-24 09:45:00,65.1,65.13,65.05,65.13,13612.817732803278,36.5657,36.5826,36.5376,36.5826,13612.8177
2006-11-24 09:50:00,65.14,65.3,65.13,65.29,26743.765811348032,36.5882,36.6781,36.5826,36.6724,26743.7658
2006-11-24 09:55:00,65.3,65.69,65.29,65.55,107818.33514034454,36.6781,36.8971,36.6724,36.8185,107818.3351
2006-11-24 10:00:00,65.54,65.63,65.53,65.55,29634.98373689917,36.8129,36.8634,36.8073,36.8185,29634.9837
2006-11-24 10:05:00,65.53,65.54,65.43,65.49,20118.05806529334,36.8073,36.8129,36.7511,36.7848,20118.0581
2006-11-24 10:10:00,65.49,65.54,65.45,65.5,16985.90531261294,36.7848,36.8129,36.7623,36.7904,16985.9053
2006-11-24 10:15:00,65.49,65.54,65.45,65.54,21202.264787375017,36.7848,36.8129,36.7623,36.8129,21202.2648
2006-11-24 10:20:00,65.54,65.6,65.47,65.57,67220.81676906398,36.8129,36.8466,36.7735,36.8297,67220.8168
2006-11-24 10:25:00,65.59,65.64,65.54,65.62,48909.769907240094,36.841,36.869,36.8129,36.8578,48909.7699
2006-11-24 10:30:00,65.6,65.65,65.55,65.58,18551.98168895314,36.8466,36.8747,36.8185,36.8353,18551.9817
2006-11-24 10:35:00,65.55,65.55,65.35,65.37,56378.74954824721,36.8185,36.8185,36.7061,36.7174,56378.7495
2006-11-24 10:40:00,65.39,65.52,65.35,65.49,30719.190458980847,36.7286,36.8016,36.7061,36.7848,30719.1905
2006-11-24 10:45:00,65.52,65.58,65.51,65.58,9637.393085170464,36.8016,36.8353,36.796,36.8353,9637.3931
2006-11-24 10:50:00,65.58,65.69,65.58,65.65,11805.806529333817,36.8353,36.8971,36.8353,36.8747,11805.8065
2006-11-24 10:55:00,65.67,65.7,65.64,65.66,24936.75460787857,36.8859,36.9027,36.869,36.8803,24936.7546
2006-11-24 11:00:00,65.65,65.67,65.55,65.65,20118.05806529334,36.8747,36.8859,36.8185,36.8747,20118.0581
2006-11-24 11:05:00,65.64,65.7,65.64,65.7,16263.100831225156,36.869,36.9027,36.869,36.9027,16263.1008
2006-11-24 11:10:00,65.7,65.77,65.68,65.75,28189.374774123604,36.9027,36.9421,36.8915,36.9308,28189.3748
2006-11-24 11:15:00,65.75,65.79,65.74,65.75,14937.959282014215,36.9308,36.9533,36.9252,36.9308,14937.9593
2006-11-24 11:20:00,65.76,65.76,65.68,65.7,15299.361522708108,36.9364,36.9364,36.8915,36.9027,15299.3615
2006-11-24 11:25:00,65.71,65.74,65.62,65.68,21684.13444163354,36.9084,36.9252,36.8578,36.8915,21684.1344
2006-11-24 11:30:00,65.69,65.69,65.64,65.64,20720.395133116494,36.8971,36.8971,36.869,36.869,20720.3951
2006-11-24 11:35:00,65.64,65.64,65.54,65.63,21322.73220093965,36.869,36.869,36.8129,36.8634,21322.7322
2006-11-24 11:40:00,65.6,65.65,65.59,65.59,13010.480664980125,36.8466,36.8747,36.841,36.841,13010.4807
2006-11-24 11:45:00,65.59,65.64,65.5,65.52,23129.74340440911,36.841,36.869,36.7904,36.8016,23129.7434
2006-11-24 11:50:00,65.51,65.54,65.45,65.45,21443.19961450428,36.796,36.8129,36.7623,36.7623,21443.1996
2006-11-24 11:55:00,65.47,65.59,65.45,65.56,29755.451150463803,36.7735,36.841,36.7623,36.8241,29755.4512
2006-11-24 12:00:00,65.58,65.65,65.54,65.61,17106.37272617757,36.8353,36.8747,36.8129,36.8522,17106.3727
2006-11-24 12:05:00,65.59,65.64,65.52,65.53,23129.74340440911,36.841,36.869,36.8016,36.8073,23129.7434
2006-11-24 12:10:00,65.54,65.6,65.51,65.59,15781.231176966632,36.8129,36.8466,36.796,36.841,15781.2312
2006-11-24 12:15:00,65.59,65.6,65.56,65.6,10601.132393687509,36.841,36.8466,36.8241,36.8466,10601.1324
2006-11-24 12:20:00,65.59,65.65,65.59,65.62,12890.013251415494,36.841,36.8747,36.841,36.8578,12890.0133
2006-11-24 12:25:00,65.62,65.76,65.61,65.75,33730.87579809662,36.8578,36.9364,36.8522,36.9308,33730.8758
2006-11-24 12:30:00,65.74,65.74,65.61,65.61,25780.026502830988,36.9252,36.9252,36.8522,36.8522,25780.0265
2006-11-24 12:35:00,65.62,65.67,65.49,65.66,34574.14769304903,36.8578,36.8859,36.7848,36.8803,34574.1477
2006-11-24 12:40:00,65.67,65.68,65.59,65.64,18070.11203469461,36.8859,36.8915,36.841,36.869,18070.112
2006-11-24 12:45:00,65.64,65.66,65.58,65.59,24213.95012649079,36.869,36.8803,36.8353,36.841,24213.9501
2006-11-24 12:50:00,65.59,65.62,65.58,65.62,22406.938923021324,36.841,36.8578,36.8353,36.8578,22406.9389
2006-11-24 12:55:00,65.62,65.65,65.56,65.56,42645.4644018793,36.8578,36.8747,36.8241,36.8241,42645.4644
2006-11-24 13:00:00,65.54,65.54,65.54,65.54,64570.5336706421,36.8129,36.8129,36.8129,36.8129,64570.5337
2006-11-24 13:05:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:10:00,65.54,65.54,65.54,65.54,240.93482712926155,36.8129,36.8129,36.8129,36.8129,240.9348
2006-11-24 13:15:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:25:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:35:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:45:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:55:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:05:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:10:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:15:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:25:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:35:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:45:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:55:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:05:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:10:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:15:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:25:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:35:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:45:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:55:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-27 09:30:00,65.33,65.37,64.91,65.37,111191.4227201542,36.6949,36.7174,36.459,36.7174,111191.4227
2006-11-27 09:35:00,65.35,65.44,65.25,65.44,51198.65076496808,36.7061,36.7567,36.65,36.7567,51198.6508
2006-11-27 09:40:00,65.41,65.42,65.16,65.2,47343.693530899895,36.7398,36.7455,36.5994,36.6219,47343.6935
2006-11-27 09:45:00,65.2,65.22,64.88,64.96,94446.45223467052,36.6219,36.6331,36.4422,36.4871,94446.4522
2006-11-27 09:50:00,64.97,65.03,64.76,64.81,52523.79231417902,36.4927,36.5264,36.3748,36.4028,52523.7923
2006-11-27 09:55:00,64.83,64.87,64.42,64.49,94325.9848211059,36.4141,36.4365,36.1838,36.2231,94325.9848
2006-11-27 10:00:00,64.47,64.5,64.18,64.23,70593.90434887364,36.2119,36.2287,36.049,36.0771,70593.9043
2006-11-27 10:05:00,64.23,64.37,64.13,64.37,146970.24454884956,36.0771,36.1557,36.0209,36.1557,146970.2445
2006-11-27 10:10:00,64.34,64.36,64.12,64.13,80833.63450186726,36.1388,36.1501,36.0153,36.0209,80833.6345
2006-11-27 10:15:00,64.13,64.21,64.0,64.12,105649.9216961812,36.0209,36.0658,35.9479,36.0153,105649.9217
2006-11-27 10:20:00,64.11,64.31,64.1,64.16,113239.36875075294,36.0097,36.122,36.004,36.0377,113239.3688
2006-11-27 10:25:00,64.17,64.17,64.0,64.03,83242.98277315986,36.0434,36.0434,35.9479,35.9647,83242.9828
2006-11-27 10:30:00,64.06,64.12,63.88,64.01,135766.7750873389,35.9816,36.0153,35.8805,35.9535,135766.7751
2006-11-27 10:35:00,64.01,64.01,63.88,63.88,71196.2414166968,35.9535,35.9535,35.8805,35.8805,71196.2414
2006-11-27 10:40:00,63.88,63.94,63.83,63.93,81074.56932899651,35.8805,35.9142,35.8524,35.9086,81074.5693
2006-11-27 10:45:00,63.93,63.93,63.68,63.73,66016.14263341766,35.9086,35.9086,35.7681,35.7962,66016.1426
2006-11-27 10:50:00,63.74,63.89,63.74,63.88,84447.65690880618,35.8018,35.8861,35.8018,35.8805,84447.6569
2006-11-27 10:55:00,63.89,63.98,63.77,63.98,39874.71388989279,35.8861,35.9366,35.8187,35.9366,39874.7139
2006-11-27 11:00:00,63.98,64.03,63.86,63.88,70955.30658956752,35.9366,35.9647,35.8692,35.8805,70955.3066
2006-11-27 11:05:00,63.88,64.03,63.87,63.92,37103.96337790628,35.8805,35.9647,35.8749,35.9029,37103.9634
2006-11-27 11:10:00,63.93,63.93,63.79,63.83,79388.02553909169,35.9086,35.9086,35.8299,35.8524,79388.0255
2006-11-27 11:15:00,63.83,64.0,63.8,63.88,94446.45223467052,35.8524,35.9479,35.8355,35.8805,94446.4522
2006-11-27 11:20:00,63.89,63.91,63.73,63.74,58788.09781953982,35.8861,35.8973,35.7962,35.8018,58788.0978
2006-11-27 11:25:00,63.74,63.81,63.64,63.7,78906.15588483316,35.8018,35.8412,35.7457,35.7794,78906.1559
2006-11-27 11:30:00,63.69,63.78,63.69,63.69,50114.4440428864,35.7737,35.8243,35.7737,35.7737,50114.444
2006-11-27 11:35:00,63.69,63.92,63.69,63.88,65534.27297915914,35.7737,35.9029,35.7737,35.8805,65534.273
2006-11-27 11:40:00,63.87,63.88,63.74,63.81,45898.08456812433,35.8749,35.8805,35.8018,35.8412,45898.0846
2006-11-27 11:45:00,63.82,63.92,63.82,63.89,18070.11203469461,35.8468,35.9029,35.8468,35.8861,18070.112
2006-11-27 11:50:00,63.89,63.96,63.76,63.8,32044.33200819179,35.8861,35.9254,35.8131,35.8355,32044.332
2006-11-27 11:55:00,63.8,63.9,63.79,63.83,18190.579448259246,35.8355,35.8917,35.8299,35.8524,18190.5794
2006-11-27 12:00:00,63.83,63.83,63.65,63.69,37947.2352728587,35.8524,35.8524,35.7513,35.7737,37947.2353
2006-11-27 12:05:00,63.69,63.78,63.68,63.75,29153.114082640648,35.7737,35.8243,35.7681,35.8074,29153.1141
2006-11-27 12:10:00,63.74,63.79,63.7,63.71,46259.48680881822,35.8018,35.8299,35.7794,35.785,46259.4868
2006-11-27 12:15:00,63.71,63.8,63.7,63.8,25539.09167570173,35.785,35.8355,35.7794,35.8355,25539.0917
2006-11-27 12:20:00,63.8,63.83,63.69,63.75,39151.909408505,35.8355,35.8524,35.7737,35.8074,39151.9094
2006-11-27 12:25:00,63.76,63.84,63.74,63.74,53126.129382002175,35.8131,35.858,35.8018,35.8018,53126.1294
2006-11-27 12:30:00,63.74,63.74,63.54,63.55,57944.82592458741,35.8018,35.8018,35.6895,35.6951,57944.8259
2006-11-27 12:35:00,63.56,63.66,63.54,63.55,30960.12528611011,35.7007,35.7569,35.6895,35.6951,30960.1253
2006-11-27 12:40:00,63.57,63.65,63.54,63.59,39633.779062763526,35.7063,35.7513,35.6895,35.7176,39633.7791
2006-11-27 12:45:00,63.59,63.6,63.55,63.59,31321.527526804,35.7176,35.7232,35.6951,35.7176,31321.5275
2006-11-27 12:50:00,63.6,63.6,63.54,63.55,27225.63546560656,35.7232,35.7232,35.6895,35.6951,27225.6355
2006-11-27 12:55:00,63.56,63.58,63.51,63.52,45898.08456812433,35.7007,35.712,35.6726,35.6783,45898.0846
2006-11-27 13:00:00,63.53,63.54,63.38,63.45,63245.39212143116,35.6839,35.6895,35.5996,35.6389,63245.3921
2006-11-27 13:05:00,63.46,63.46,63.41,63.41,31201.06011323937,35.6446,35.6446,35.6165,35.6165,31201.0601
2006-11-27 13:10:00,63.41,63.44,63.37,63.44,33730.87579809662,35.6165,35.6333,35.594,35.6333,33730.8758
2006-11-27 13:15:00,63.44,63.44,63.37,63.4,31201.06011323937,35.6333,35.6333,35.594,35.6109,31201.0601
2006-11-27 13:20:00,63.41,63.48,63.35,63.47,33851.343211661246,35.6165,35.6558,35.5828,35.6502,33851.3432
2006-11-27 13:25:00,63.46,63.57,63.44,63.57,51319.11817853271,35.6446,35.7063,35.6333,35.7063,51319.1182
2006-11-27 13:30:00,63.58,63.63,63.52,63.59,40236.11613058668,35.712,35.74,35.6783,35.7176,40236.1161
2006-11-27 13:35:00,63.59,63.66,63.51,63.55,37947.2352728587,35.7176,35.7569,35.6726,35.6951,37947.2353
2006-11-27 13:40:00,63.55,63.74,63.55,63.71,30357.78821828696,35.6951,35.8018,35.6951,35.785,30357.7882
2006-11-27 13:45:00,63.72,63.74,63.62,63.69,43970.60595109024,35.7906,35.8018,35.7344,35.7737,43970.606
2006-11-27 13:50:00,63.69,63.72,63.6,63.64,45898.08456812433,35.7737,35.7906,35.7232,35.7457,45898.0846
2006-11-27 13:55:00,63.63,63.68,63.61,63.68,28550.777014817493,35.74,35.7681,35.7288,35.7681,28550.777
2006-11-27 14:00:00,63.68,63.73,63.65,63.66,51319.11817853271,35.7681,35.7962,35.7513,35.7569,51319.1182
2006-11-27 14:05:00,63.64,63.64,63.49,63.5,54330.803517648485,35.7457,35.7457,35.6614,35.667,54330.8035
2006-11-27 14:10:00,63.49,63.56,63.45,63.52,37585.8330321648,35.6614,35.7007,35.6389,35.6783,37585.833
2006-11-27 14:15:00,63.52,63.54,63.4,63.44,59269.96747379834,35.6783,35.6895,35.6109,35.6333,59269.9675
2006-11-27 14:20:00,63.44,63.45,63.31,63.38,58185.76075171667,35.6333,35.6389,35.5603,35.5996,58185.7608
2006-11-27 14:25:00,63.38,63.45,63.36,63.44,39151.909408505,35.5996,35.6389,35.5884,35.6333,39151.9094
2006-11-27 14:30:00,63.43,63.54,63.39,63.48,53969.40127695459,35.6277,35.6895,35.6052,35.6558,53969.4013
2006-11-27 14:35:00,63.48,63.6,63.43,63.48,32405.73424888568,35.6558,35.7232,35.6277,35.6558,32405.7342
2006-11-27 14:40:00,63.48,63.5,63.39,63.47,53246.5967955668,35.6558,35.667,35.6052,35.6502,53246.5968
2006-11-27 14:45:00,63.46,63.46,63.3,63.34,56619.68437537647,35.6446,35.6446,35.5547,35.5772,56619.6844
2006-11-27 14:50:00,63.34,63.36,63.25,63.27,61076.978677267805,35.5772,35.5884,35.5266,35.5378,61076.9787
2006-11-27 14:55:00,63.27,63.31,63.17,63.21,55415.01023973016,35.5378,35.5603,35.4817,35.5041,55415.0102
2006-11-27 15:00:00,63.22,63.29,63.17,63.24,46259.48680881822,35.5098,35.5491,35.4817,35.521,46259.4868
2006-11-27 15:05:00,63.23,63.26,63.17,63.2,50596.31369714493,35.5154,35.5322,35.4817,35.4985,50596.3137
2006-11-27 15:10:00,63.2,63.25,63.16,63.23,61679.31574509096,35.4985,35.5266,35.4761,35.5154,61679.3157
2006-11-27 15:15:00,63.22,63.25,63.16,63.25,34092.27803879051,35.5098,35.5266,35.4761,35.5266,34092.278
2006-11-27 15:20:00,63.25,63.44,63.24,63.39,92157.57137694256,35.5266,35.6333,35.521,35.6052,92157.5714
2006-11-27 15:25:00,63.39,63.39,63.25,63.26,85652.33104445248,35.6052,35.6052,35.5266,35.5322,85652.331
2006-11-27 15:30:00,63.27,63.44,63.25,63.39,75292.13347789424,35.5378,35.6333,35.5266,35.6052,75292.1335
2006-11-27 15:35:00,63.39,63.49,63.38,63.45,67702.68642332249,35.6052,35.6614,35.5996,35.6389,67702.6864
2006-11-27 15:40:00,63.45,63.47,63.29,63.31,101915.43187567763,35.6389,35.6502,35.5491,35.5603,101915.4319
2006-11-27 15:45:00,63.31,63.36,63.3,63.33,71437.17624382605,35.5603,35.5884,35.5547,35.5715,71437.1762
2006-11-27 15:50:00,63.34,63.42,63.34,63.39,114323.5754728346,35.5772,35.6221,35.5772,35.6052,114323.5755
2006-11-27 15:55:00,63.39,63.44,63.25,63.31,241416.69678352008,35.6052,35.6333,35.5266,35.5603,241416.6968
2006-11-28 09:30:00,63.04,63.17,62.92,63.0,181062.52258764007,35.4087,35.4817,35.3413,35.3862,181062.5226
2006-11-28 09:35:00,63.02,63.11,63.0,63.09,150704.7343693531,35.3974,35.448,35.3862,35.4367,150704.7344
2006-11-28 09:40:00,63.1,63.12,62.93,63.09,122756.29442235875,35.4424,35.4536,35.3469,35.4367,122756.2944
2006-11-28 09:45:00,63.09,63.3,63.09,63.2,84206.72208167691,35.4367,35.5547,35.4367,35.4985,84206.7221
2006-11-28 09:50:00,63.2,63.42,63.2,63.34,79508.49295265632,35.4985,35.6221,35.4985,35.5772,79508.493
2006-11-28 09:55:00,63.34,63.42,63.23,63.37,48668.83508011083,35.5772,35.6221,35.5154,35.594,48668.8351
2006-11-28 10:00:00,63.37,63.59,63.26,63.54,102035.89928924228,35.594,35.7176,35.5322,35.6895,102035.8993
2006-11-28 10:05:00,63.54,63.55,63.34,63.44,71437.17624382605,35.6895,35.6951,35.5772,35.6333,71437.1762
2006-11-28 10:10:00,63.45,63.51,63.21,63.34,89145.88603782677,35.6389,35.6726,35.5041,35.5772,89145.886
2006-11-28 10:15:00,63.32,63.46,63.3,63.39,68786.89314540417,35.5659,35.6446,35.5547,35.6052,68786.8931
2006-11-28 10:20:00,63.4,63.75,63.35,63.65,82881.58053246597,35.6109,35.8074,35.5828,35.7513,82881.5805
2006-11-28 10:25:00,63.66,63.75,63.53,63.55,74087.45934224792,35.7569,35.8074,35.6839,35.6951,74087.4593
2006-11-28 10:30:00,63.55,63.7,63.5,63.63,104565.71497409952,35.6951,35.7794,35.667,35.74,104565.715
2006-11-28 10:35:00,63.64,63.88,63.63,63.87,48307.43283941694,35.7457,35.8805,35.74,35.8749,48307.4328
2006-11-28 10:40:00,63.85,63.86,63.75,63.78,47223.22611733527,35.8636,35.8692,35.8074,35.8243,47223.2261
2006-11-28 10:45:00,63.78,63.92,63.74,63.85,57222.02144319962,35.8243,35.9029,35.8018,35.8636,57222.0214
2006-11-28 10:50:00,63.85,63.9,63.73,63.75,92880.37585833031,35.8636,35.8917,35.7962,35.8074,92880.3759
2006-11-28 10:55:00,63.75,63.76,63.63,63.69,47343.693530899895,35.8074,35.8131,35.74,35.7737,47343.6935
2006-11-28 11:00:00,63.69,63.78,63.66,63.7,40597.518371280574,35.7737,35.8243,35.7569,35.7794,40597.5184
2006-11-28 11:05:00,63.71,63.71,63.63,63.66,40115.64871702205,35.785,35.785,35.74,35.7569,40115.6487
2006-11-28 11:10:00,63.67,63.69,63.61,63.64,29514.51632333454,35.7625,35.7737,35.7288,35.7457,29514.5163
2006-11-28 11:15:00,63.64,63.64,63.52,63.54,49512.10697506325,35.7457,35.7457,35.6783,35.6895,49512.107
2006-11-28 11:20:00,63.55,63.65,63.53,63.65,36260.691482953865,35.6951,35.7513,35.6839,35.7513,36260.6915
2006-11-28 11:25:00,63.67,63.71,63.51,63.54,48909.769907240094,35.7625,35.785,35.6726,35.6895,48909.7699
2006-11-28 11:30:00,63.55,63.69,63.54,63.66,32526.201662450312,35.6951,35.7737,35.6895,35.7569,32526.2017
2006-11-28 11:35:00,63.66,63.69,63.58,63.69,51439.58559209734,35.7569,35.7737,35.712,35.7737,51439.5856
2006-11-28 11:40:00,63.69,63.71,63.54,63.57,47584.62835802916,35.7737,35.785,35.6895,35.7063,47584.6284
2006-11-28 11:45:00,63.57,63.59,63.38,63.44,44934.34525960728,35.7063,35.7176,35.5996,35.6333,44934.3453
2006-11-28 11:50:00,63.45,63.54,63.45,63.54,26743.765811348032,35.6389,35.6895,35.6389,35.6895,26743.7658
2006-11-28 11:55:00,63.54,63.55,63.38,63.48,31080.59269967474,35.6895,35.6951,35.5996,35.6558,31080.5927
2006-11-28 12:00:00,63.5,63.5,63.41,63.49,29875.91856402844,35.667,35.667,35.6165,35.6614,29875.9186
2006-11-28 12:05:00,63.51,63.52,63.47,63.49,50114.4440428864,35.6726,35.6783,35.6502,35.6614,50114.444
2006-11-28 12:10:00,63.49,63.53,63.49,63.51,33489.94097096736,35.6614,35.6839,35.6614,35.6726,33489.941
2006-11-28 12:15:00,63.5,63.59,63.49,63.58,32767.13648957957,35.667,35.7176,35.6614,35.712,32767.1365
2006-11-28 12:20:00,63.59,63.59,63.46,63.49,34574.14769304903,35.7176,35.7176,35.6446,35.6614,34574.1477
2006-11-28 12:25:00,63.49,63.56,63.39,63.44,66377.54487411155,35.6614,35.7007,35.6052,35.6333,66377.5449
2006-11-28 12:30:00,63.46,63.51,63.29,63.39,100228.8880857728,35.6446,35.6726,35.5491,35.6052,100228.8881
2006-11-28 12:35:00,63.38,63.43,63.24,63.42,45416.214913865806,35.5996,35.6277,35.521,35.6221,45416.2149
2006-11-28 12:40:00,63.4,63.45,63.32,63.33,32285.26683532105,35.6109,35.6389,35.5659,35.5715,32285.2668
2006-11-28 12:45:00,63.33,63.38,63.3,63.36,48909.769907240094,35.5715,35.5996,35.5547,35.5884,48909.7699
2006-11-28 12:50:00,63.34,63.38,63.21,63.27,61197.44609083243,35.5772,35.5996,35.5041,35.5378,61197.4461
2006-11-28 12:55:00,63.26,63.37,63.21,63.26,47343.693530899895,35.5322,35.594,35.5041,35.5322,47343.6935
2006-11-28 13:00:00,63.26,63.43,63.2,63.36,64088.66401638358,35.5322,35.6277,35.4985,35.5884,64088.664
2006-11-28 13:05:00,63.37,63.49,63.3,63.37,106252.25876400436,35.594,35.6614,35.5547,35.594,106252.2588
2006-11-28 13:10:00,63.38,63.43,63.33,63.33,29273.58149620528,35.5996,35.6277,35.5715,35.5715,29273.5815
2006-11-28 13:15:00,63.34,63.38,63.2,63.26,42765.93181544392,35.5772,35.5996,35.4985,35.5322,42765.9318
2006-11-28 13:20:00,63.26,63.33,63.13,63.16,46982.291290206005,35.5322,35.5715,35.4592,35.4761,46982.2913
2006-11-28 13:25:00,63.18,63.23,63.13,63.2,23973.015299361527,35.4873,35.5154,35.4592,35.4985,23973.0153
2006-11-28 13:30:00,63.2,63.23,63.08,63.15,48186.96542585232,35.4985,35.5154,35.4311,35.4704,48186.9654
2006-11-28 13:35:00,63.15,63.28,63.11,63.27,66738.94711480546,35.4704,35.5435,35.448,35.5378,66738.9471
2006-11-28 13:40:00,63.27,63.36,63.15,63.29,53367.06420913144,35.5378,35.5884,35.4704,35.5491,53367.0642
2006-11-28 13:45:00,63.27,63.28,63.22,63.27,42524.99698831466,35.5378,35.5435,35.5098,35.5378,42524.997
2006-11-28 13:50:00,63.27,63.35,63.26,63.34,33971.81062522588,35.5378,35.5828,35.5322,35.5772,33971.8106
2006-11-28 13:55:00,63.35,63.41,63.32,63.35,28189.374774123604,35.5828,35.6165,35.5659,35.5828,28189.3748
2006-11-28 14:00:00,63.36,63.39,63.27,63.32,21804.60185519817,35.5884,35.6052,35.5378,35.5659,21804.6019
2006-11-28 14:05:00,63.33,63.41,63.3,63.36,33610.40838453199,35.5715,35.6165,35.5547,35.5884,33610.4084
2006-11-28 14:10:00,63.36,63.42,63.31,63.42,31321.527526804,35.5884,35.6221,35.5603,35.6221,31321.5275
2006-11-28 14:15:00,63.42,63.42,63.31,63.34,45777.617154559695,35.6221,35.6221,35.5603,35.5772,45777.6172
2006-11-28 14:20:00,63.34,63.46,63.34,63.38,44693.41043247802,35.5772,35.6446,35.5772,35.5996,44693.4104
2006-11-28 14:25:00,63.38,63.46,63.35,63.39,57583.42368389351,35.5996,35.6446,35.5828,35.6052,57583.4237
2006-11-28 14:30:00,63.38,63.46,63.35,63.44,40236.11613058668,35.5996,35.6446,35.5828,35.6333,40236.1161
2006-11-28 14:35:00,63.44,63.58,63.39,63.41,51198.65076496808,35.6333,35.712,35.6052,35.6165,51198.6508
2006-11-28 14:40:00,63.41,63.41,63.32,63.39,40115.64871702205,35.6165,35.6165,35.5659,35.6052,40115.6487
2006-11-28 14:45:00,63.4,63.4,63.29,63.32,39754.24647632816,35.6109,35.6109,35.5491,35.5659,39754.2465
2006-11-28 14:50:00,63.32,63.42,63.31,63.42,46620.88904951211,35.5659,35.6221,35.5603,35.6221,46620.889
2006-11-28 14:55:00,63.4,63.46,63.4,63.41,24454.884953620047,35.6109,35.6446,35.6109,35.6165,24454.885
2006-11-28 15:00:00,63.42,63.46,63.36,63.43,31682.92976749789,35.6221,35.6446,35.5884,35.6277,31682.9298
2006-11-28 15:05:00,63.44,63.44,63.38,63.44,37224.43079147091,35.6333,35.6333,35.5996,35.6333,37224.4308
2006-11-28 15:10:00,63.44,63.58,63.44,63.56,64691.00108420673,35.6333,35.712,35.6333,35.7007,64691.0011
2006-11-28 15:15:00,63.55,63.67,63.54,63.67,62522.58764004338,35.6951,35.7625,35.6895,35.7625,62522.5876
2006-11-28 15:20:00,63.67,63.77,63.66,63.77,80833.63450186726,35.7625,35.8187,35.7569,35.8187,80833.6345
2006-11-28 15:25:00,63.75,63.85,63.72,63.84,65293.338152029886,35.8074,35.8636,35.7906,35.858,65293.3382
2006-11-28 15:30:00,63.83,63.97,63.82,63.94,118419.46753403204,35.8524,35.931,35.8468,35.9142,118419.4675
2006-11-28 15:35:00,63.93,63.94,63.88,63.93,85893.26587158175,35.9086,35.9142,35.8805,35.9086,85893.2659
2006-11-28 15:40:00,63.93,63.95,63.89,63.94,83483.91760028913,35.9086,35.9198,35.8861,35.9142,83483.9176
2006-11-28 15:45:00,63.94,64.02,63.91,63.93,88182.14672930974,35.9142,35.9591,35.8973,35.9086,88182.1467
2006-11-28 15:50:00,63.92,63.96,63.88,63.9,62763.52246717264,35.9029,35.9254,35.8805,35.8917,62763.5225
2006-11-28 15:55:00,63.9,63.9,63.79,63.83,80110.83002047947,35.8917,35.8917,35.8299,35.8524,80110.83
2006-11-29 09:30:00,64.53,64.7,64.3,64.61,186122.1539573545,36.2456,36.3411,36.1164,36.2905,186122.154
2006-11-29 09:35:00,64.54,64.7,64.3,64.3,102999.63859775932,36.2512,36.3411,36.1164,36.1164,102999.6386
2006-11-29 09:40:00,64.3,64.47,64.17,64.47,111673.29237441272,36.1164,36.2119,36.0434,36.2119,111673.2924
2006-11-29 09:45:00,64.47,64.54,64.43,64.47,62522.58764004338,36.2119,36.2512,36.1894,36.2119,62522.5876
2006-11-29 09:50:00,64.49,64.54,64.42,64.54,63365.85953499579,36.2231,36.2512,36.1838,36.2512,63365.8595
2006-11-29 09:55:00,64.54,64.61,64.49,64.58,50234.91145645104,36.2512,36.2905,36.2231,36.2736,50234.9115
2006-11-29 10:00:00,64.57,64.59,64.37,64.54,95289.72412962296,36.268,36.2793,36.1557,36.2512,95289.7241
2006-11-29 10:05:00,64.54,64.64,64.5,64.6,72280.44813877846,36.2512,36.3073,36.2287,36.2849,72280.4481
2006-11-29 10:10:00,64.61,64.66,64.57,64.58,35296.95217443682,36.2905,36.3186,36.268,36.2736,35296.9522
2006-11-29 10:15:00,64.59,64.67,64.43,64.49,46139.01939525359,36.2793,36.3242,36.1894,36.2231,46139.0194
2006-11-29 10:20:00,64.5,64.58,64.47,64.53,48307.43283941694,36.2287,36.2736,36.2119,36.2456,48307.4328
2006-11-29 10:25:00,64.53,64.69,64.47,64.67,54692.20575834237,36.2456,36.3354,36.2119,36.3242,54692.2058
2006-11-29 10:30:00,64.67,64.7,64.52,64.61,52282.85748704976,36.3242,36.3411,36.2399,36.2905,52282.8575
2006-11-29 10:35:00,64.6,64.6,64.41,64.42,52403.32490061439,36.2849,36.2849,36.1782,36.1838,52403.3249
2006-11-29 10:40:00,64.42,64.57,64.38,64.52,30598.723045416216,36.1838,36.268,36.1613,36.2399,30598.723
2006-11-29 10:45:00,64.52,64.57,64.48,64.5,23852.547885796896,36.2399,36.268,36.2175,36.2287,23852.5479
2006-11-29 10:50:00,64.48,64.49,64.35,64.4,67582.21900975787,36.2175,36.2231,36.1445,36.1725,67582.219
2006-11-29 10:55:00,64.38,64.38,64.15,64.2,63727.26177568968,36.1613,36.1613,36.0321,36.0602,63727.2618
2006-11-29 11:00:00,64.22,64.48,64.19,64.47,82399.71087820745,36.0714,36.2175,36.0546,36.2119,82399.7109
2006-11-29 11:05:00,64.47,64.55,64.46,64.52,60233.70678231539,36.2119,36.2568,36.2062,36.2399,60233.7068
2006-11-29 11:10:00,64.52,64.67,64.5,64.66,53246.5967955668,36.2399,36.3242,36.2287,36.3186,53246.5968
2006-11-29 11:15:00,64.66,64.68,64.47,64.51,29032.646669076017,36.3186,36.3298,36.2119,36.2343,29032.6467
2006-11-29 11:20:00,64.52,64.57,64.52,64.52,13010.480664980125,36.2399,36.268,36.2399,36.2399,13010.4807
2006-11-29 11:25:00,64.52,64.52,64.37,64.5,45416.214913865806,36.2399,36.2399,36.1557,36.2287,45416.2149
2006-11-29 11:30:00,64.51,64.54,64.38,64.46,56378.74954824721,36.2343,36.2512,36.1613,36.2062,56378.7495
2006-11-29 11:35:00,64.47,64.52,64.39,64.52,33249.006143838094,36.2119,36.2399,36.1669,36.2399,33249.0061
2006-11-29 11:40:00,64.52,64.59,64.47,64.48,46620.88904951211,36.2399,36.2793,36.2119,36.2175,46620.889
2006-11-29 11:45:00,64.47,64.47,64.3,64.45,63968.19660281894,36.2119,36.2119,36.1164,36.2006,63968.1966
2006-11-29 11:50:00,64.44,64.52,64.4,64.44,39392.84423563426,36.195,36.2399,36.1725,36.195,39392.8442
2006-11-29 11:55:00,64.44,64.47,64.39,64.39,16263.100831225156,36.195,36.2119,36.1669,36.1669,16263.1008
2006-11-29 12:00:00,64.42,64.44,64.38,64.44,21563.66702806891,36.1838,36.195,36.1613,36.195,21563.667
2006-11-29 12:05:00,64.42,64.47,64.4,64.41,51078.18335140345,36.1838,36.2119,36.1725,36.1782,51078.1834
2006-11-29 12:10:00,64.42,64.43,64.18,64.18,60474.641609444654,36.1838,36.1894,36.049,36.049,60474.6416
2006-11-29 12:15:00,64.17,64.19,64.03,64.11,73605.58968798941,36.0434,36.0546,35.9647,36.0097,73605.5897
2006-11-29 12:20:00,64.11,64.13,63.94,63.96,83845.31984098302,36.0097,36.0209,35.9142,35.9254,83845.3198
2006-11-29 12:25:00,63.96,63.98,63.83,63.89,60956.51126370318,35.9254,35.9366,35.8524,35.8861,60956.5113
2006-11-29 12:30:00,63.9,63.91,63.8,63.88,44332.00819178412,35.8917,35.8973,35.8355,35.8805,44332.0082
2006-11-29 12:35:00,63.88,64.08,63.88,64.03,60233.70678231539,35.8805,35.9928,35.8805,35.9647,60233.7068
2006-11-29 12:40:00,64.03,64.22,64.03,64.13,32285.26683532105,35.9647,36.0714,35.9647,36.0209,32285.2668
2006-11-29 12:45:00,64.12,64.15,64.05,64.13,40356.58354415131,36.0153,36.0321,35.976,36.0209,40356.5835
2006-11-29 12:50:00,64.11,64.14,64.08,64.08,17106.37272617757,36.0097,36.0265,35.9928,35.9928,17106.3727
2006-11-29 12:55:00,64.09,64.14,64.08,64.13,23973.015299361527,35.9984,36.0265,35.9928,36.0209,23973.0153
2006-11-29 13:00:00,64.13,64.13,63.84,63.86,80231.2974340441,36.0209,36.0209,35.858,35.8692,80231.2974
2006-11-29 13:05:00,63.86,63.93,63.75,63.88,139380.79749427782,35.8692,35.9086,35.8074,35.8805,139380.7975
2006-11-29 13:10:00,63.87,63.87,63.69,63.74,102638.23635706544,35.8749,35.8749,35.7737,35.8018,102638.2364
2006-11-29 13:15:00,63.74,63.75,63.64,63.69,63365.85953499579,35.8018,35.8074,35.7457,35.7737,63365.8595
2006-11-29 13:20:00,63.69,63.83,63.64,63.82,79990.36260691484,35.7737,35.8524,35.7457,35.8468,79990.3626
2006-11-29 13:25:00,63.82,63.83,63.56,63.6,57583.42368389351,35.8468,35.8524,35.7007,35.7232,57583.4237
2006-11-29 13:30:00,63.59,63.62,63.5,63.53,76376.34019997591,35.7176,35.7344,35.667,35.6839,76376.3402
2006-11-29 13:35:00,63.52,63.55,63.48,63.51,58065.293338152034,35.6783,35.6951,35.6558,35.6726,58065.2933
2006-11-29 13:40:00,63.51,63.65,63.49,63.63,51439.58559209734,35.6726,35.7513,35.6614,35.74,51439.5856
2006-11-29 13:45:00,63.64,63.83,63.59,63.81,52162.39007348513,35.7457,35.8524,35.7176,35.8412,52162.3901
2006-11-29 13:50:00,63.83,63.83,63.71,63.8,46139.01939525359,35.8524,35.8524,35.785,35.8355,46139.0194
2006-11-29 13:55:00,63.78,63.88,63.77,63.82,36381.15889651849,35.8243,35.8805,35.8187,35.8468,36381.1589
2006-11-29 14:00:00,63.82,63.95,63.74,63.85,76496.80761354054,35.8468,35.9198,35.8018,35.8636,76496.8076
2006-11-29 14:05:00,63.87,64.07,63.86,64.03,91073.36465486088,35.8749,35.9872,35.8692,35.9647,91073.3647
2006-11-29 14:10:00,64.01,64.03,63.87,63.88,27466.57029273581,35.9535,35.9647,35.8749,35.8805,27466.5703
2006-11-29 14:15:00,63.9,63.92,63.71,63.78,40115.64871702205,35.8917,35.9029,35.785,35.8243,40115.6487
2006-11-29 14:20:00,63.8,63.93,63.72,63.88,45777.617154559695,35.8355,35.9086,35.7906,35.8805,45777.6172
2006-11-29 14:25:00,63.89,63.93,63.73,63.78,36622.09372364776,35.8861,35.9086,35.7962,35.8243,36622.0937
2006-11-29 14:30:00,63.77,63.91,63.77,63.88,28791.711841946755,35.8187,35.8973,35.8187,35.8805,28791.7118
2006-11-29 14:35:00,63.88,64.13,63.87,64.06,79508.49295265632,35.8805,36.0209,35.8749,35.9816,79508.493
2006-11-29 14:40:00,64.08,64.13,64.0,64.08,46741.35646307674,35.9928,36.0209,35.9479,35.9928,46741.3565
2006-11-29 14:45:00,64.06,64.08,63.97,64.01,24213.95012649079,35.9816,35.9928,35.931,35.9535,24213.9501
2006-11-29 14:50:00,64.02,64.18,64.01,64.16,34212.74545235514,35.9591,36.049,35.9535,36.0377,34212.7455
2006-11-29 14:55:00,64.16,64.2,64.08,64.13,28430.309601252862,36.0377,36.0602,35.9928,36.0209,28430.3096
2006-11-29 15:00:00,64.14,64.22,64.11,64.15,35417.41958800145,36.0265,36.0714,36.0097,36.0321,35417.4196
2006-11-29 15:05:00,64.13,64.14,64.03,64.08,42645.4644018793,36.0209,36.0265,35.9647,35.9928,42645.4644
2006-11-29 15:10:00,64.08,64.18,64.07,64.09,41561.25767979762,35.9928,36.049,35.9872,35.9984,41561.2577
2006-11-29 15:15:00,64.08,64.1,63.96,63.99,68786.89314540417,35.9928,36.004,35.9254,35.9423,68786.8931
2006-11-29 15:20:00,63.98,64.1,63.91,64.1,49993.976629321776,35.9366,36.004,35.8973,36.004,49993.9766
2006-11-29 15:25:00,64.09,64.12,63.94,63.95,27707.50511986508,35.9984,36.0153,35.9142,35.9198,27707.5051
2006-11-29 15:30:00,63.94,64.22,63.94,64.22,45536.68232743043,35.9142,36.0714,35.9142,36.0714,45536.6823
2006-11-29 15:35:00,64.22,64.31,64.14,64.31,42043.12733405615,36.0714,36.122,36.0265,36.122,42043.1273
2006-11-29 15:40:00,64.31,64.32,64.22,64.27,41681.72509336225,36.122,36.1276,36.0714,36.0995,41681.7251
2006-11-29 15:45:00,64.27,64.3,64.21,64.22,35899.28924225997,36.0995,36.1164,36.0658,36.0714,35899.2892
2006-11-29 15:50:00,64.22,64.33,64.22,64.24,52403.32490061439,36.0714,36.1332,36.0714,36.0827,52403.3249
2006-11-29 15:55:00,64.22,64.27,64.17,64.19,46379.95422238285,36.0714,36.0995,36.0434,36.0546,46379.9542
2006-11-30 09:30:00,64.03,64.25,63.93,64.17,70352.96952174438,35.9647,36.0883,35.9086,36.0434,70352.9695
2006-11-30 09:35:00,64.18,64.25,63.93,63.95,29755.451150463803,36.049,36.0883,35.9086,35.9198,29755.4512
2006-11-30 09:40:00,63.95,64.13,63.93,63.95,38670.03975424648,35.9198,36.0209,35.9086,35.9198,38670.0398
2006-11-30 09:45:00,63.94,64.1,63.92,64.08,64811.46849777136,35.9142,36.004,35.9029,35.9928,64811.4685
2006-11-30 09:50:00,64.08,64.16,63.97,64.0,71919.04589808457,35.9928,36.0377,35.931,35.9479,71919.0459
2006-11-30 09:55:00,64.01,64.16,63.92,63.99,52885.19455487291,35.9535,36.0377,35.9029,35.9423,52885.1946
2006-11-30 10:00:00,63.99,64.0,63.58,63.63,92278.03879050718,35.9423,35.9479,35.712,35.74,92278.0388
2006-11-30 10:05:00,63.6,63.96,63.59,63.64,124924.70786652212,35.7232,35.9254,35.7176,35.7457,124924.7079
2006-11-30 10:10:00,63.68,63.77,63.5,63.57,83002.04794603061,35.7681,35.8187,35.667,35.7063,83002.0479
2006-11-30 10:15:00,63.52,63.67,63.5,63.5,38429.104927117216,35.6783,35.7625,35.667,35.667,38429.1049
2006-11-30 10:20:00,63.5,63.61,63.33,63.34,56258.28213468257,35.667,35.7288,35.5715,35.5772,56258.2821
2006-11-30 10:25:00,63.37,63.48,63.0,63.48,248765.20901096257,35.594,35.6558,35.3862,35.6558,248765.209
2006-11-30 10:30:00,63.43,63.6,63.3,63.42,152993.61522708109,35.6277,35.7232,35.5547,35.6221,152993.6152
2006-11-30 10:35:00,63.39,63.48,63.3,63.37,103963.37790627636,35.6052,35.6558,35.5547,35.594,103963.3779
2006-11-30 10:40:00,63.39,63.57,63.36,63.52,78062.88398988075,35.6052,35.7063,35.5884,35.6783,78062.884
2006-11-30 10:45:00,63.52,63.54,63.4,63.43,40717.9857848452,35.6783,35.6895,35.6109,35.6277,40717.9858
2006-11-30 10:50:00,63.43,63.58,63.39,63.49,30719.190458980847,35.6277,35.712,35.6052,35.6614,30719.1905
2006-11-30 10:55:00,63.49,63.55,63.39,63.42,35537.88700156608,35.6614,35.6951,35.6052,35.6221,35537.887
2006-11-30 11:00:00,63.43,63.5,63.4,63.45,66257.07746054693,35.6277,35.667,35.6109,35.6389,66257.0775
2006-11-30 11:05:00,63.48,63.52,63.42,63.44,37344.89820503554,35.6558,35.6783,35.6221,35.6333,37344.8982
2006-11-30 11:10:00,63.44,63.47,63.37,63.39,66979.88194193471,35.6333,35.6502,35.594,35.6052,66979.8819
2006-11-30 11:15:00,63.39,63.41,63.26,63.3,29394.04890976991,35.6052,35.6165,35.5322,35.5547,29394.0489
2006-11-30 11:20:00,63.3,63.4,63.25,63.37,59390.43488736297,35.5547,35.6109,35.5266,35.594,59390.4349
2006-11-30 11:25:00,63.37,63.38,63.21,63.33,84086.25466811229,35.594,35.5996,35.5041,35.5715,84086.2547
2006-11-30 11:30:00,63.33,63.34,63.18,63.34,45657.14974099507,35.5715,35.5772,35.4873,35.5772,45657.1497
2006-11-30 11:35:00,63.34,63.34,63.2,63.26,31441.99494036864,35.5772,35.5772,35.4985,35.5322,31441.9949
2006-11-30 11:40:00,63.26,63.3,63.12,63.12,43970.60595109024,35.5322,35.5547,35.4536,35.4536,43970.606
2006-11-30 11:45:00,63.12,63.15,62.95,63.1,101072.15998072522,35.4536,35.4704,35.3581,35.4424,101072.16
2006-11-30 11:50:00,63.1,63.19,63.01,63.05,45536.68232743043,35.4424,35.4929,35.3918,35.4143,45536.6823
2006-11-30 11:55:00,63.04,63.15,63.0,63.09,48909.769907240094,35.4087,35.4704,35.3862,35.4367,48909.7699
2006-11-30 12:00:00,63.07,63.17,63.07,63.08,47102.75870377063,35.4255,35.4817,35.4255,35.4311,47102.7587
2006-11-30 12:05:00,63.07,63.07,62.96,63.01,43127.33405613782,35.4255,35.4255,35.3637,35.3918,43127.3341
2006-11-30 12:10:00,63.0,63.03,62.92,62.99,60113.23936875076,35.3862,35.403,35.3413,35.3806,60113.2394
2006-11-30 12:15:00,62.97,63.15,62.97,63.11,36260.691482953865,35.3693,35.4704,35.3693,35.448,36260.6915
2006-11-30 12:20:00,63.11,63.12,63.0,63.1,71437.17624382605,35.448,35.4536,35.3862,35.4424,71437.1762
2006-11-30 12:25:00,63.1,63.12,63.07,63.11,43488.73629683171,35.4424,35.4536,35.4255,35.448,43488.7363
2006-11-30 12:30:00,63.11,63.25,63.1,63.25,38670.03975424648,35.448,35.5266,35.4424,35.5266,38670.0398
2006-11-30 12:35:00,63.27,63.27,63.1,63.1,27346.102879171187,35.5378,35.5378,35.4424,35.4424,27346.1029
2006-11-30 12:40:00,63.12,63.15,63.11,63.14,12167.208770027708,35.4536,35.4704,35.448,35.4648,12167.2088
2006-11-30 12:45:00,63.15,63.18,63.09,63.13,22527.406336585955,35.4704,35.4873,35.4367,35.4592,22527.4063
2006-11-30 12:50:00,63.13,63.4,63.13,63.37,51800.98783279124,35.4592,35.6109,35.4592,35.594,51800.9878
2006-11-30 12:55:00,63.38,63.4,63.25,63.26,23009.27599084448,35.5996,35.6109,35.5266,35.5322,23009.276
2006-11-30 13:00:00,63.26,63.32,63.25,63.31,8553.186363088786,35.5322,35.5659,35.5266,35.5603,8553.1864
2006-11-30 13:05:00,63.31,63.34,63.25,63.31,12769.545837850865,35.5603,35.5772,35.5266,35.5603,12769.5458
2006-11-30 13:10:00,63.32,63.35,63.3,63.33,17829.177207565357,35.5659,35.5828,35.5547,35.5715,17829.1772
2006-11-30 13:15:00,63.33,63.38,63.3,63.3,56378.74954824721,35.5715,35.5996,35.5547,35.5547,56378.7495
2006-11-30 13:20:00,63.34,63.37,63.3,63.33,25900.49391639562,35.5772,35.594,35.5547,35.5715,25900.4939
2006-11-30 13:25:00,63.34,63.45,63.32,63.44,46259.48680881822,35.5772,35.6389,35.5659,35.6333,46259.4868
2006-11-30 13:30:00,63.41,63.42,63.31,63.35,39633.779062763526,35.6165,35.6221,35.5603,35.5828,39633.7791
2006-11-30 13:35:00,63.35,63.44,63.35,63.43,24454.884953620047,35.5828,35.6333,35.5828,35.6277,24454.885
2006-11-30 13:40:00,63.43,63.44,63.32,63.36,22888.808577279848,35.6277,35.6333,35.5659,35.5884,22888.8086
2006-11-30 13:45:00,63.36,63.46,63.32,63.39,28189.374774123604,35.5884,35.6446,35.5659,35.6052,28189.3748
2006-11-30 13:50:00,63.37,63.39,63.34,63.34,32526.201662450312,35.594,35.6052,35.5772,35.5772,32526.2017
2006-11-30 13:55:00,63.35,63.35,63.15,63.19,38188.170099987954,35.5828,35.5828,35.4704,35.4929,38188.1701
2006-11-30 14:00:00,63.2,63.29,63.15,63.23,27948.439946994346,35.4985,35.5491,35.4704,35.5154,27948.4399
2006-11-30 14:05:00,63.25,63.28,63.2,63.28,20238.52547885797,35.5266,35.5435,35.4985,35.5435,20238.5255
2006-11-30 14:10:00,63.28,63.32,63.28,63.32,20961.32996024576,35.5435,35.5659,35.5435,35.5659,20961.33
2006-11-30 14:15:00,63.32,63.33,63.25,63.3,16022.166004095894,35.5659,35.5715,35.5266,35.5547,16022.166
2006-11-30 14:20:00,63.31,63.33,63.27,63.3,23250.21081797374,35.5603,35.5715,35.5378,35.5547,23250.2108
2006-11-30 14:25:00,63.33,63.43,63.3,63.35,53246.5967955668,35.5715,35.6277,35.5547,35.5828,53246.5968
2006-11-30 14:30:00,63.35,63.43,63.35,63.42,45657.14974099507,35.5828,35.6277,35.5828,35.6221,45657.1497
2006-11-30 14:35:00,63.42,63.63,63.38,63.5,106131.79135043971,35.6221,35.74,35.5996,35.667,106131.7914
2006-11-30 14:40:00,63.49,63.57,63.43,63.5,102035.89928924228,35.6614,35.7063,35.6277,35.667,102035.8993
2006-11-30 14:45:00,63.52,63.62,63.44,63.49,30357.78821828696,35.6783,35.7344,35.6333,35.6614,30357.7882
2006-11-30 14:50:00,63.5,63.55,63.44,63.54,39633.779062763526,35.667,35.6951,35.6333,35.6895,39633.7791
2006-11-30 14:55:00,63.56,63.71,63.56,63.64,52523.79231417902,35.7007,35.785,35.7007,35.7457,52523.7923
2006-11-30 15:00:00,63.63,63.63,63.46,63.5,25659.55908926636,35.74,35.74,35.6446,35.667,25659.5591
2006-11-30 15:05:00,63.5,63.62,63.49,63.59,37103.96337790628,35.667,35.7344,35.6614,35.7176,37103.9634
2006-11-30 15:10:00,63.59,63.66,63.53,63.61,65775.20780628841,35.7176,35.7569,35.6839,35.7288,65775.2078
2006-11-30 15:15:00,63.61,63.65,63.51,63.58,67341.2841826286,35.7288,35.7513,35.6726,35.712,67341.2842
2006-11-30 15:20:00,63.59,63.63,63.53,63.61,71678.11107095532,35.7176,35.74,35.6839,35.7288,71678.1111
2006-11-30 15:25:00,63.62,63.66,63.52,63.66,55174.0754126009,35.7344,35.7569,35.6783,35.7569,55174.0754
2006-11-30 15:30:00,63.65,63.66,63.52,63.54,62161.18539934948,35.7513,35.7569,35.6783,35.6895,62161.1854
2006-11-30 15:35:00,63.55,63.62,63.53,63.56,44211.540778219496,35.6951,35.7344,35.6839,35.7007,44211.5408
2006-11-30 15:40:00,63.59,63.59,63.3,63.32,126852.18648355622,35.7176,35.7176,35.5547,35.5659,126852.1865
2006-11-30 15:45:00,63.33,63.34,63.18,63.26,170702.3250210818,35.5715,35.5772,35.4873,35.5322,170702.325
2006-11-30 15:50:00,63.25,63.32,63.22,63.3,113962.17323214072,35.5266,35.5659,35.5098,35.5547,113962.1732
2006-11-30 15:55:00,63.31,63.33,63.22,63.23,156366.70280689074,35.5603,35.5715,35.5098,35.5154,156366.7028
2006-12-01 09:30:00,63.34,63.38,63.16,63.23,57944.82592458741,35.5772,35.5996,35.4761,35.5154,57944.8259
2006-12-01 09:35:00,63.23,63.54,63.23,63.39,53848.93386338996,35.5154,35.6895,35.5154,35.6052,53848.9339
2006-12-01 09:40:00,63.39,63.54,63.32,63.5,68786.89314540417,35.6052,35.6895,35.5659,35.667,68786.8931
2006-12-01 09:45:00,63.49,63.51,63.17,63.25,76135.40537284665,35.6614,35.6726,35.4817,35.5266,76135.4054
2006-12-01 09:50:00,63.22,63.29,63.11,63.18,54451.27093121311,35.5098,35.5491,35.448,35.4873,54451.2709
2006-12-01 09:55:00,63.2,63.25,63.1,63.19,39754.24647632816,35.4985,35.5266,35.4424,35.4929,39754.2465
2006-12-01 10:00:00,63.17,63.17,62.58,62.98,108661.60703529695,35.4817,35.4817,35.1503,35.375,108661.607
2006-12-01 10:05:00,62.97,62.97,62.71,62.84,49271.17214793399,35.3693,35.3693,35.2233,35.2963,49271.1721
2006-12-01 10:10:00,62.87,63.05,62.79,63.05,41320.32285266836,35.3132,35.4143,35.2682,35.4143,41320.3229
2006-12-01 10:15:00,63.03,63.09,62.72,62.9,47343.693530899895,35.403,35.4367,35.2289,35.33,47343.6935
2006-12-01 10:20:00,62.88,62.94,62.75,62.88,37224.43079147091,35.3188,35.3525,35.2458,35.3188,37224.4308
2006-12-01 10:25:00,62.86,62.93,62.71,62.75,57101.55402963499,35.3075,35.3469,35.2233,35.2458,57101.554
2006-12-01 10:30:00,62.77,62.79,62.48,62.5,109263.94410312011,35.257,35.2682,35.0941,35.1053,109263.9441
2006-12-01 10:35:00,62.5,62.57,62.33,62.5,134200.6987109987,35.1053,35.1447,35.0099,35.1053,134200.6987
2006-12-01 10:40:00,62.49,62.51,62.32,62.45,93121.3106854596,35.0997,35.111,35.0042,35.0773,93121.3107
2006-12-01 10:45:00,62.45,62.66,62.45,62.65,82761.11311890134,35.0773,35.1952,35.0773,35.1896,82761.1131
2006-12-01 10:50:00,62.65,62.65,62.42,62.45,96132.99602457536,35.1896,35.1896,35.0604,35.0773,96132.996
2006-12-01 10:55:00,62.45,62.52,62.38,62.46,57101.55402963499,35.0773,35.1166,35.0379,35.0829,57101.554
2006-12-01 11:00:00,62.46,62.66,62.45,62.66,70593.90434887364,35.0829,35.1952,35.0773,35.1952,70593.9043
2006-12-01 11:05:00,62.65,62.71,62.6,62.68,70834.8391760029,35.1896,35.2233,35.1615,35.2064,70834.8392
2006-12-01 11:10:00,62.68,62.81,62.67,62.76,121913.02252740636,35.2064,35.2795,35.2008,35.2514,121913.0225
2006-12-01 11:15:00,62.76,62.77,62.62,62.68,71919.04589808457,35.2514,35.257,35.1727,35.2064,71919.0459
2006-12-01 11:20:00,62.67,62.69,62.58,62.61,46018.55198168896,35.2008,35.2121,35.1503,35.1671,46018.552
2006-12-01 11:25:00,62.61,62.67,62.58,62.62,36622.09372364776,35.1671,35.2008,35.1503,35.1727,36622.0937
2006-12-01 11:30:00,62.62,62.65,62.48,62.54,54451.27093121311,35.1727,35.1896,35.0941,35.1278,54451.2709
2006-12-01 11:35:00,62.54,62.71,62.54,62.66,59510.902300927606,35.1278,35.2233,35.1278,35.1952,59510.9023
2006-12-01 11:40:00,62.66,62.76,62.63,62.76,40356.58354415131,35.1952,35.2514,35.1784,35.2514,40356.5835
2006-12-01 11:45:00,62.76,62.86,62.75,62.76,63365.85953499579,35.2514,35.3075,35.2458,35.2514,63365.8595
2006-12-01 11:50:00,62.76,62.8,62.71,62.72,55415.01023973016,35.2514,35.2738,35.2233,35.2289,55415.0102
2006-12-01 11:55:00,62.72,63.0,62.71,62.86,157812.31176966632,35.2289,35.3862,35.2233,35.3075,157812.3118
2006-12-01 12:00:00,62.84,62.98,62.56,62.67,80833.63450186726,35.2963,35.375,35.139,35.2008,80833.6345
2006-12-01 12:05:00,62.67,62.71,62.56,62.58,53367.06420913144,35.2008,35.2233,35.139,35.1503,53367.0642
2006-12-01 12:10:00,62.58,62.63,62.43,62.46,45536.68232743043,35.1503,35.1784,35.066,35.0829,45536.6823
2006-12-01 12:15:00,62.45,62.57,62.45,62.57,44332.00819178412,35.0773,35.1447,35.0773,35.1447,44332.0082
2006-12-01 12:20:00,62.56,62.6,62.51,62.59,82279.24346464282,35.139,35.1615,35.111,35.1559,82279.2435
2006-12-01 12:25:00,62.57,62.61,62.53,62.58,23129.74340440911,35.1447,35.1671,35.1222,35.1503,23129.7434
2006-12-01 12:30:00,62.58,62.59,62.56,62.57,31080.59269967474,35.1503,35.1559,35.139,35.1447,31080.5927
2006-12-01 12:35:00,62.59,62.6,62.47,62.51,48668.83508011083,35.1559,35.1615,35.0885,35.111,48668.8351
2006-12-01 12:40:00,62.51,62.51,62.46,62.47,27827.97253342971,35.111,35.111,35.0829,35.0885,27827.9725
2006-12-01 12:45:00,62.47,62.5,62.46,62.49,22286.471509456693,35.0885,35.1053,35.0829,35.0997,22286.4715
2006-12-01 12:50:00,62.49,62.55,62.48,62.55,42524.99698831466,35.0997,35.1334,35.0941,35.1334,42524.997
2006-12-01 12:55:00,62.55,62.56,62.47,62.47,29875.91856402844,35.1334,35.139,35.0885,35.0885,29875.9186
2006-12-01 13:00:00,62.47,62.47,62.22,62.27,108782.0744488616,35.0885,35.0885,34.9481,34.9762,108782.0744
2006-12-01 13:05:00,62.26,62.41,62.19,62.23,65895.67521985303,34.9705,35.0548,34.9312,34.9537,65895.6752
2006-12-01 13:10:00,62.25,62.37,62.23,62.37,49632.57438862788,34.9649,35.0323,34.9537,35.0323,49632.5744
2006-12-01 13:15:00,62.37,62.38,62.33,62.36,36742.56113721239,35.0323,35.0379,35.0099,35.0267,36742.5611
2006-12-01 13:20:00,62.36,62.37,62.23,62.26,54451.27093121311,35.0267,35.0323,34.9537,34.9705,54451.2709
2006-12-01 13:25:00,62.26,62.36,62.26,62.3,33971.81062522588,34.9705,35.0267,34.9705,34.993,33971.8106
2006-12-01 13:30:00,62.29,62.42,62.25,62.32,36863.02855077702,34.9874,35.0604,34.9649,35.0042,36863.0286
2006-12-01 13:35:00,62.32,62.38,62.26,62.29,55655.94506685942,35.0042,35.0379,34.9705,34.9874,55655.9451
2006-12-01 13:40:00,62.3,62.36,62.26,62.29,39392.84423563426,34.993,35.0267,34.9705,34.9874,39392.8442
2006-12-01 13:45:00,62.27,62.31,62.25,62.25,46259.48680881822,34.9762,34.9986,34.9649,34.9649,46259.4868
2006-12-01 13:50:00,62.24,62.25,62.07,62.18,93362.24551258884,34.9593,34.9649,34.8638,34.9256,93362.2455
2006-12-01 13:55:00,62.18,62.27,62.15,62.27,91675.70172268404,34.9256,34.9762,34.9088,34.9762,91675.7017
2006-12-01 14:00:00,62.27,62.38,62.2,62.2,40838.45319840984,34.9762,35.0379,34.9368,34.9368,40838.4532
2006-12-01 14:05:00,62.19,62.3,62.02,62.25,100108.42067220816,34.9312,34.993,34.8357,34.9649,100108.4207
2006-12-01 14:10:00,62.24,62.31,62.11,62.13,60836.04385013854,34.9593,34.9986,34.8863,34.8975,60836.0439
2006-12-01 14:15:00,62.13,62.17,62.11,62.12,59149.50006023371,34.8975,34.92,34.8863,34.8919,59149.5001
2006-12-01 14:20:00,62.12,62.17,62.11,62.14,42645.4644018793,34.8919,34.92,34.8863,34.9031,42645.4644
2006-12-01 14:25:00,62.14,62.22,62.09,62.16,68305.02349114565,34.9031,34.9481,34.8751,34.9144,68305.0235
2006-12-01 14:30:00,62.16,62.2,62.02,62.08,56378.74954824721,34.9144,34.9368,34.8357,34.8694,56378.7495
2006-12-01 14:35:00,62.08,62.12,62.01,62.04,59992.77195518613,34.8694,34.8919,34.8301,34.847,59992.772
2006-12-01 14:40:00,62.05,62.05,61.85,61.93,107577.40031321529,34.8526,34.8526,34.7402,34.7852,107577.4003
2006-12-01 14:45:00,61.93,61.97,61.88,61.94,65895.67521985303,34.7852,34.8076,34.7571,34.7908,65895.6752
2006-12-01 14:50:00,61.96,62.03,61.91,62.03,66498.01228767619,34.802,34.8414,34.7739,34.8414,66498.0123
2006-12-01 14:55:00,62.03,62.04,61.97,62.01,40477.05095771594,34.8414,34.847,34.8076,34.8301,40477.051
2006-12-01 15:00:00,62.01,62.11,61.99,62.09,89386.82086495604,34.8301,34.8863,34.8189,34.8751,89386.8209
2006-12-01 15:05:00,62.08,62.27,62.08,62.19,49512.10697506325,34.8694,34.9762,34.8694,34.9312,49512.107
2006-12-01 15:10:00,62.18,62.22,62.08,62.18,98180.94205517408,34.9256,34.9481,34.8694,34.9256,98180.9421
2006-12-01 15:15:00,62.2,62.28,62.16,62.27,86857.00518009879,34.9368,34.9818,34.9144,34.9762,86857.0052
2006-12-01 15:20:00,62.27,62.28,62.14,62.21,104204.31273340562,34.9762,34.9818,34.9031,34.9425,104204.3127
2006-12-01 15:25:00,62.21,62.28,62.21,62.25,65172.87073846525,34.9425,34.9818,34.9425,34.9649,65172.8707
2006-12-01 15:30:00,62.25,62.26,62.14,62.24,93603.18033971812,34.9649,34.9705,34.9031,34.9593,93603.1803
2006-12-01 15:35:00,62.25,62.32,62.22,62.28,76135.40537284665,34.9649,35.0042,34.9481,34.9818,76135.4054
2006-12-01 15:40:00,62.28,62.42,62.27,62.42,97337.67016022166,34.9818,35.0604,34.9762,35.0604,97337.6702
2006-12-01 15:45:00,62.42,62.47,62.35,62.39,126490.78424286233,35.0604,35.0885,35.0211,35.0436,126490.7842
2006-12-01 15:50:00,62.39,62.44,62.29,62.35,157209.97470184317,35.0436,35.0716,34.9874,35.0211,157209.9747
2006-12-01 15:55:00,62.35,62.48,62.32,62.47,209251.89736176367,35.0211,35.0941,35.0042,35.0885,209251.8974
2006-12-04 09:30:00,62.78,62.98,62.78,62.91,147813.51644380196,35.2626,35.375,35.2626,35.3356,147813.5164
2006-12-04 09:35:00,62.91,63.05,62.89,63.05,82038.30863751356,35.3356,35.4143,35.3244,35.4143,82038.3086
2006-12-04 09:40:00,63.05,63.2,63.02,63.19,65534.27297915914,35.4143,35.4985,35.3974,35.4929,65534.273
2006-12-04 09:45:00,63.19,63.25,63.16,63.2,66136.6100469823,35.4929,35.5266,35.4761,35.4985,66136.61
2006-12-04 09:50:00,63.2,63.41,63.15,63.3,65052.403324900624,35.4985,35.6165,35.4704,35.5547,65052.4033
2006-12-04 09:55:00,63.3,63.34,63.14,63.23,45536.68232743043,35.5547,35.5772,35.4648,35.5154,45536.6823
2006-12-04 10:00:00,63.23,63.44,63.2,63.34,53367.06420913144,35.5154,35.6333,35.4985,35.5772,53367.0642
2006-12-04 10:05:00,63.36,63.44,63.27,63.32,36742.56113721239,35.5884,35.6333,35.5378,35.5659,36742.5611
2006-12-04 10:10:00,63.33,63.42,63.3,63.39,34333.21286591977,35.5715,35.6221,35.5547,35.6052,34333.2129
2006-12-04 10:15:00,63.39,63.43,63.39,63.41,31562.462353933264,35.6052,35.6277,35.6052,35.6165,31562.4624
2006-12-04 10:20:00,63.43,63.5,63.4,63.49,44693.41043247802,35.6277,35.667,35.6109,35.6614,44693.4104
2006-12-04 10:25:00,63.47,63.5,63.41,63.44,33730.87579809662,35.6502,35.667,35.6165,35.6333,33730.8758
2006-12-04 10:30:00,63.43,63.54,63.34,63.42,43970.60595109024,35.6277,35.6895,35.5772,35.6221,43970.606
2006-12-04 10:35:00,63.41,63.44,63.25,63.34,31321.527526804,35.6165,35.6333,35.5266,35.5772,31321.5275
2006-12-04 10:40:00,63.32,63.42,63.32,63.38,47584.62835802916,35.5659,35.6221,35.5659,35.5996,47584.6284
2006-12-04 10:45:00,63.36,63.39,63.31,63.31,32767.13648957957,35.5884,35.6052,35.5603,35.5603,32767.1365
2006-12-04 10:50:00,63.32,63.46,63.32,63.46,49150.70473436936,35.5659,35.6446,35.5659,35.6446,49150.7047
2006-12-04 10:55:00,63.46,63.49,63.4,63.42,29394.04890976991,35.6446,35.6614,35.6109,35.6221,29394.0489
2006-12-04 11:00:00,63.42,63.42,63.38,63.4,52282.85748704976,35.6221,35.6221,35.5996,35.6109,52282.8575
2006-12-04 11:05:00,63.39,63.58,63.32,63.49,55655.94506685942,35.6052,35.712,35.5659,35.6614,55655.9451
2006-12-04 11:10:00,63.49,63.54,63.4,63.51,76617.27502710518,35.6614,35.6895,35.6109,35.6726,76617.275
2006-12-04 11:15:00,63.51,63.54,63.39,63.5,84086.25466811229,35.6726,35.6895,35.6052,35.667,84086.2547
2006-12-04 11:20:00,63.5,63.58,63.48,63.56,77581.01433562223,35.667,35.712,35.6558,35.7007,77581.0143
2006-12-04 11:25:00,63.58,63.67,63.56,63.59,42886.39922900856,35.712,35.7625,35.7007,35.7176,42886.3992
2006-12-04 11:30:00,63.6,63.69,63.55,63.69,21563.66702806891,35.7232,35.7737,35.6951,35.7737,21563.667
2006-12-04 11:35:00,63.69,63.71,63.64,63.68,34212.74545235514,35.7737,35.785,35.7457,35.7681,34212.7455
2006-12-04 11:40:00,63.69,63.7,63.59,63.69,45536.68232743043,35.7737,35.7794,35.7176,35.7737,45536.6823
2006-12-04 11:45:00,63.67,63.67,63.64,63.65,16744.97048548368,35.7625,35.7625,35.7457,35.7513,16744.9705
2006-12-04 11:50:00,63.67,63.69,63.61,63.64,22045.536682327434,35.7625,35.7737,35.7288,35.7457,22045.5367
2006-12-04 11:55:00,63.65,63.71,63.63,63.65,20479.46030598723,35.7513,35.785,35.74,35.7513,20479.4603
2006-12-04 12:00:00,63.66,63.69,63.6,63.68,40115.64871702205,35.7569,35.7737,35.7232,35.7681,40115.6487
2006-12-04 12:05:00,63.68,63.69,63.64,63.69,26502.83098421877,35.7681,35.7737,35.7457,35.7737,26502.831
2006-12-04 12:10:00,63.69,63.75,63.68,63.73,24454.884953620047,35.7737,35.8074,35.7681,35.7962,24454.885
2006-12-04 12:15:00,63.74,63.83,63.73,63.78,44934.34525960728,35.8018,35.8524,35.7962,35.8243,44934.3453
2006-12-04 12:20:00,63.78,63.78,63.66,63.7,39874.71388989279,35.8243,35.8243,35.7569,35.7794,39874.7139
2006-12-04 12:25:00,63.74,63.74,63.56,63.57,19997.59065172871,35.8018,35.8018,35.7007,35.7063,19997.5907
2006-12-04 12:30:00,63.58,63.72,63.52,63.72,19877.12323816408,35.712,35.7906,35.6783,35.7906,19877.1232
2006-12-04 12:35:00,63.72,63.75,63.68,63.72,15299.361522708108,35.7906,35.8074,35.7681,35.7906,15299.3615
2006-12-04 12:40:00,63.69,63.74,63.66,63.74,31321.527526804,35.7737,35.8018,35.7569,35.8018,31321.5275
2006-12-04 12:45:00,63.73,63.79,63.72,63.77,30839.65787254548,35.7962,35.8299,35.7906,35.8187,30839.6579
2006-12-04 12:50:00,63.78,63.82,63.77,63.81,35056.01734730756,35.8243,35.8468,35.8187,35.8412,35056.0173
2006-12-04 12:55:00,63.8,63.81,63.76,63.77,17949.644621129984,35.8355,35.8412,35.8131,35.8187,17949.6446
2006-12-04 13:00:00,63.76,64.01,63.71,64.01,109745.81375737864,35.8131,35.9535,35.785,35.9535,109745.8138
2006-12-04 13:05:00,64.0,64.02,63.79,63.86,75774.00313215276,35.9479,35.9591,35.8299,35.8692,75774.0031
2006-12-04 13:10:00,63.84,63.87,63.38,63.44,186242.6213709192,35.858,35.8749,35.5996,35.6333,186242.6214
2006-12-04 13:15:00,63.44,63.78,63.36,63.75,172147.9339838574,35.6333,35.8243,35.5884,35.8074,172147.934
2006-12-04 13:20:00,63.75,63.76,63.68,63.69,172629.8036381159,35.8074,35.8131,35.7681,35.7737,172629.8036
2006-12-04 13:25:00,63.69,63.77,63.69,63.74,18190.579448259246,35.7737,35.8187,35.7737,35.8018,18190.5794
2006-12-04 13:30:00,63.74,63.94,63.72,63.84,105168.05204192268,35.8018,35.9142,35.7906,35.858,105168.052
2006-12-04 13:35:00,63.83,63.98,63.83,63.88,25539.09167570173,35.8524,35.9366,35.8524,35.8805,25539.0917
2006-12-04 13:40:00,63.88,64.03,63.85,63.93,44934.34525960728,35.8805,35.9647,35.8636,35.9086,44934.3453
2006-12-04 13:45:00,63.95,64.04,63.94,64.03,45898.08456812433,35.9198,35.9703,35.9142,35.9647,45898.0846
2006-12-04 13:50:00,64.02,64.06,63.99,64.05,25298.156848572464,35.9591,35.9816,35.9423,35.976,25298.1568
2006-12-04 13:55:00,64.06,64.08,63.99,64.02,52162.39007348513,35.9816,35.9928,35.9423,35.9591,52162.3901
2006-12-04 14:00:00,64.03,64.07,64.01,64.06,83363.4501867245,35.9647,35.9872,35.9535,35.9816,83363.4502
2006-12-04 14:05:00,64.07,64.08,64.03,64.07,36260.691482953865,35.9872,35.9928,35.9647,35.9872,36260.6915
2006-12-04 14:10:00,64.05,64.13,64.04,64.12,60113.23936875076,35.976,36.0209,35.9703,36.0153,60113.2394
2006-12-04 14:15:00,64.13,64.13,64.05,64.05,44091.07336465487,36.0209,36.0209,35.976,35.976,44091.0734
2006-12-04 14:20:00,64.04,64.06,63.96,63.96,88784.48379713288,35.9703,35.9816,35.9254,35.9254,88784.4838
2006-12-04 14:25:00,63.98,64.03,63.96,64.02,35537.88700156608,35.9366,35.9647,35.9254,35.9591,35537.887
2006-12-04 14:30:00,64.03,64.09,64.02,64.04,39513.3116491989,35.9647,35.9984,35.9591,35.9703,39513.3116
2006-12-04 14:35:00,64.04,64.06,64.02,64.03,29273.58149620528,35.9703,35.9816,35.9591,35.9647,29273.5815
2006-12-04 14:40:00,64.03,64.08,63.99,64.04,28791.711841946755,35.9647,35.9928,35.9423,35.9703,28791.7118
2006-12-04 14:45:00,64.03,64.11,64.03,64.08,33249.006143838094,35.9647,36.0097,35.9647,35.9928,33249.0061
2006-12-04 14:50:00,64.08,64.24,64.05,64.23,60233.70678231539,35.9928,36.0827,35.976,36.0771,60233.7068
2006-12-04 14:55:00,64.22,64.25,64.19,64.24,74689.79641007108,36.0714,36.0883,36.0546,36.0827,74689.7964
2006-12-04 15:00:00,64.24,64.25,64.14,64.16,46861.82387664137,36.0827,36.0883,36.0265,36.0377,46861.8239
2006-12-04 15:05:00,64.16,64.22,64.14,64.18,53487.531622696064,36.0377,36.0714,36.0265,36.049,53487.5316
2006-12-04 15:10:00,64.18,64.24,64.18,64.21,81676.90639681967,36.049,36.0827,36.049,36.0658,81676.9064
2006-12-04 15:15:00,64.22,64.33,64.21,64.3,81074.56932899651,36.0714,36.1332,36.0658,36.1164,81074.5693
2006-12-04 15:20:00,64.3,64.3,64.22,64.27,40477.05095771594,36.1164,36.1164,36.0714,36.0995,40477.051
2006-12-04 15:25:00,64.26,64.29,64.21,64.23,42404.52957475004,36.0939,36.1108,36.0658,36.0771,42404.5296
2006-12-04 15:30:00,64.23,64.23,64.15,64.2,111552.8249608481,36.0771,36.0771,36.0321,36.0602,111552.825
2006-12-04 15:35:00,64.2,64.27,64.18,64.25,91675.70172268404,36.0602,36.0995,36.049,36.0883,91675.7017
2006-12-04 15:40:00,64.24,64.33,64.22,64.28,108782.0744488616,36.0827,36.1332,36.0714,36.1051,108782.0744
2006-12-04 15:45:00,64.27,64.28,64.13,64.14,58547.16299241056,36.0995,36.1051,36.0209,36.0265,58547.163
2006-12-04 15:50:00,64.16,64.21,64.12,64.12,72159.98072521384,36.0377,36.0658,36.0153,36.0153,72159.9807
2006-12-04 15:55:00,64.13,64.17,64.0,64.13,196843.7537646067,36.0209,36.0434,35.9479,36.0209,196843.7538
2006-12-05 09:30:00,64.1,64.8,64.1,64.16,104686.18238766414,36.004,36.3972,36.004,36.0377,104686.1824
2006-12-05 09:35:00,64.22,64.4,64.16,64.19,77219.61209492834,36.0714,36.1725,36.0377,36.0546,77219.6121
2006-12-05 09:40:00,64.2,64.24,64.17,64.18,63124.92470786653,36.0602,36.0827,36.0434,36.049,63124.9247
2006-12-05 09:45:00,64.19,64.19,63.98,64.14,86013.73328514637,36.0546,36.0546,35.9366,36.0265,86013.7333
2006-12-05 09:50:00,64.11,64.27,64.1,64.21,56860.61920250573,36.0097,36.0995,36.004,36.0658,56860.6192
2006-12-05 09:55:00,64.22,64.27,64.16,64.18,33369.47355740273,36.0714,36.0995,36.0377,36.049,33369.4736
2006-12-05 10:00:00,64.18,64.66,64.18,64.48,85290.9288037586,36.049,36.3186,36.049,36.2175,85290.9288
2006-12-05 10:05:00,64.47,64.54,64.22,64.52,71196.2414166968,36.2119,36.2512,36.0714,36.2399,71196.2414
2006-12-05 10:10:00,64.51,64.58,64.43,64.57,72159.98072521384,36.2343,36.2736,36.1894,36.268,72159.9807
2006-12-05 10:15:00,64.58,64.62,64.43,64.5,58788.09781953982,36.2736,36.2961,36.1894,36.2287,58788.0978
2006-12-05 10:20:00,64.49,64.63,64.38,64.61,64329.59884351284,36.2231,36.3017,36.1613,36.2905,64329.5988
2006-12-05 10:25:00,64.61,64.66,64.57,64.61,83122.51535959524,36.2905,36.3186,36.268,36.2905,83122.5154
2006-12-05 10:30:00,64.59,64.67,64.55,64.55,71919.04589808457,36.2793,36.3242,36.2568,36.2568,71919.0459
2006-12-05 10:35:00,64.54,64.65,64.52,64.59,56740.1517889411,36.2512,36.313,36.2399,36.2793,56740.1518
2006-12-05 10:40:00,64.6,64.62,64.44,64.53,95410.19154318758,36.2849,36.2961,36.195,36.2456,95410.1915
2006-12-05 10:45:00,64.52,64.61,64.47,64.53,40597.518371280574,36.2399,36.2905,36.2119,36.2456,40597.5184
2006-12-05 10:50:00,64.53,64.62,64.52,64.58,50475.8462835803,36.2456,36.2961,36.2399,36.2736,50475.8463
2006-12-05 10:55:00,64.58,64.66,64.57,64.57,36019.7566558246,36.2736,36.3186,36.268,36.268,36019.7567
2006-12-05 11:00:00,64.57,64.61,64.42,64.5,43850.13853752561,36.268,36.2905,36.1838,36.2287,43850.1385
2006-12-05 11:05:00,64.48,64.48,64.36,64.37,72521.38296590773,36.2175,36.2175,36.1501,36.1557,72521.383
2006-12-05 11:10:00,64.4,64.54,64.4,64.53,65172.87073846525,36.1725,36.2512,36.1725,36.2456,65172.8707
2006-12-05 11:15:00,64.53,64.65,64.52,64.61,56981.08661607036,36.2456,36.313,36.2399,36.2905,56981.0866
2006-12-05 11:20:00,64.6,64.69,64.57,64.59,96855.80050596315,36.2849,36.3354,36.268,36.2793,96855.8005
2006-12-05 11:25:00,64.59,64.61,64.54,64.54,28068.907360558973,36.2793,36.2905,36.2512,36.2512,28068.9074
2006-12-05 11:30:00,64.57,64.6,64.54,64.57,14215.154800626431,36.268,36.2849,36.2512,36.268,14215.1548
2006-12-05 11:35:00,64.57,64.71,64.57,64.62,34815.08252017829,36.268,36.3467,36.268,36.2961,34815.0825
2006-12-05 11:40:00,64.59,64.79,64.59,64.77,108661.60703529695,36.2793,36.3916,36.2793,36.3804,108661.607
2006-12-05 11:45:00,64.77,64.79,64.72,64.77,76255.87278641129,36.3804,36.3916,36.3523,36.3804,76255.8728
2006-12-05 11:50:00,64.77,64.85,64.71,64.82,71437.17624382605,36.3804,36.4253,36.3467,36.4085,71437.1762
2006-12-05 11:55:00,64.78,64.82,64.71,64.75,43729.67112396097,36.386,36.4085,36.3467,36.3691,43729.6711
2006-12-05 12:00:00,64.75,64.76,64.71,64.72,40477.05095771594,36.3691,36.3748,36.3467,36.3523,40477.051
2006-12-05 12:05:00,64.73,64.76,64.66,64.67,43368.26888326708,36.3579,36.3748,36.3186,36.3242,43368.2689
2006-12-05 12:10:00,64.68,64.75,64.66,64.71,38308.63751355259,36.3298,36.3691,36.3186,36.3467,38308.6375
2006-12-05 12:15:00,64.72,64.74,64.68,64.72,32767.13648957957,36.3523,36.3635,36.3298,36.3523,32767.1365
2006-12-05 12:20:00,64.73,64.76,64.66,64.71,43247.80146970245,36.3579,36.3748,36.3186,36.3467,43247.8015
2006-12-05 12:25:00,64.7,64.7,64.63,64.65,10119.262739428985,36.3411,36.3411,36.3017,36.313,10119.2627
2006-12-05 12:30:00,64.63,64.73,64.58,64.71,33971.81062522588,36.3017,36.3579,36.2736,36.3467,33971.8106
2006-12-05 12:35:00,64.71,64.71,64.63,64.64,17467.774966871464,36.3467,36.3467,36.3017,36.3073,17467.775
2006-12-05 12:40:00,64.64,64.66,64.51,64.66,29153.114082640648,36.3073,36.3186,36.2343,36.3186,29153.1141
2006-12-05 12:45:00,64.66,64.67,64.5,64.58,24816.28719431394,36.3186,36.3242,36.2287,36.2736,24816.2872
2006-12-05 12:50:00,64.57,64.66,64.53,64.61,14937.959282014215,36.268,36.3186,36.2456,36.2905,14937.9593
2006-12-05 12:55:00,64.6,64.63,64.53,64.61,10962.534634381402,36.2849,36.3017,36.2456,36.2905,10962.5346
2006-12-05 13:00:00,64.61,64.7,64.6,64.7,15660.763763402,36.2905,36.3411,36.2849,36.3411,15660.7638
2006-12-05 13:05:00,64.68,64.68,64.61,64.65,6505.240332490062,36.3298,36.3298,36.2905,36.313,6505.2403
2006-12-05 13:10:00,64.64,64.75,64.61,64.75,19997.59065172871,36.3073,36.3691,36.2905,36.3691,19997.5907
2006-12-05 13:15:00,64.74,64.75,64.71,64.73,17588.242380436095,36.3635,36.3691,36.3467,36.3579,17588.2424
2006-12-05 13:20:00,64.71,64.75,64.6,64.6,23852.547885796896,36.3467,36.3691,36.2849,36.2849,23852.5479
2006-12-05 13:25:00,64.6,64.73,64.57,64.71,28068.907360558973,36.2849,36.3579,36.268,36.3467,28068.9074
2006-12-05 13:30:00,64.72,64.76,64.68,64.76,38790.50716781111,36.3523,36.3748,36.3298,36.3748,38790.5072
2006-12-05 13:35:00,64.75,64.76,64.66,64.66,7950.849295265632,36.3691,36.3748,36.3186,36.3186,7950.8493
2006-12-05 13:40:00,64.66,64.73,64.61,64.67,37344.89820503554,36.3186,36.3579,36.2905,36.3242,37344.8982
2006-12-05 13:45:00,64.67,64.73,64.67,64.69,19515.720997470187,36.3242,36.3579,36.3242,36.3354,19515.721
2006-12-05 13:50:00,64.7,64.7,64.58,64.58,19636.18841103482,36.3411,36.3411,36.2736,36.2736,19636.1884
2006-12-05 13:55:00,64.61,64.66,64.61,64.65,12287.67618359234,36.2905,36.3186,36.2905,36.313,12287.6762
2006-12-05 14:00:00,64.65,64.71,64.64,64.71,18431.51427538851,36.313,36.3467,36.3073,36.3467,18431.5143
2006-12-05 14:05:00,64.71,64.79,64.67,64.79,32285.26683532105,36.3467,36.3916,36.3242,36.3916,32285.2668
2006-12-05 14:10:00,64.79,64.8,64.69,64.71,41681.72509336225,36.3916,36.3972,36.3354,36.3467,41681.7251
2006-12-05 14:15:00,64.72,64.8,64.72,64.8,22406.938923021324,36.3523,36.3972,36.3523,36.3972,22406.9389
2006-12-05 14:20:00,64.8,64.86,64.74,64.8,48909.769907240094,36.3972,36.4309,36.3635,36.3972,48909.7699
2006-12-05 14:25:00,64.8,64.86,64.7,64.86,63727.26177568968,36.3972,36.4309,36.3411,36.4309,63727.2618
2006-12-05 14:30:00,64.85,64.88,64.81,64.85,41922.65992049151,36.4253,36.4422,36.4028,36.4253,41922.6599
2006-12-05 14:35:00,64.85,64.87,64.71,64.78,50957.71593783882,36.4253,36.4365,36.3467,36.386,50957.7159
2006-12-05 14:40:00,64.78,64.83,64.69,64.83,34694.615106613666,36.386,36.4141,36.3354,36.4141,34694.6151
2006-12-05 14:45:00,64.83,64.86,64.66,64.71,38790.50716781111,36.4141,36.4309,36.3186,36.3467,38790.5072
2006-12-05 14:50:00,64.72,64.81,64.71,64.8,23129.74340440911,36.3523,36.4028,36.3467,36.3972,23129.7434
2006-12-05 14:55:00,64.79,64.79,64.75,64.79,37344.89820503554,36.3916,36.3916,36.3691,36.3916,37344.8982
2006-12-05 15:00:00,64.8,64.82,64.76,64.77,23250.21081797374,36.3972,36.4085,36.3748,36.3804,23250.2108
2006-12-05 15:05:00,64.76,64.78,64.67,64.76,38670.03975424648,36.3748,36.386,36.3242,36.3748,38670.0398
2006-12-05 15:10:00,64.76,64.82,64.7,64.79,51078.18335140345,36.3748,36.4085,36.3411,36.3916,51078.1834
2006-12-05 15:15:00,64.81,64.83,64.57,64.63,49271.17214793399,36.4028,36.4141,36.268,36.3017,49271.1721
2006-12-05 15:20:00,64.64,64.7,64.6,64.67,44452.47560534876,36.3073,36.3411,36.2849,36.3242,44452.4756
2006-12-05 15:25:00,64.67,64.71,64.62,64.68,32044.33200819179,36.3242,36.3467,36.2961,36.3298,32044.332
2006-12-05 15:30:00,64.67,64.7,64.64,64.7,31080.59269967474,36.3242,36.3411,36.3073,36.3411,31080.5927
2006-12-05 15:35:00,64.71,64.75,64.69,64.72,32285.26683532105,36.3467,36.3691,36.3354,36.3523,32285.2668
2006-12-05 15:40:00,64.72,64.73,64.62,64.7,39633.779062763526,36.3523,36.3579,36.2961,36.3411,39633.7791
2006-12-05 15:45:00,64.7,64.77,64.7,64.75,53126.129382002175,36.3411,36.3804,36.3411,36.3691,53126.1294
2006-12-05 15:50:00,64.76,64.76,64.63,64.73,81797.3738103843,36.3748,36.3748,36.3017,36.3579,81797.3738
2006-12-05 15:55:00,64.72,64.74,64.63,64.71,119865.07649680764,36.3523,36.3635,36.3017,36.3467,119865.0765
2006-12-06 09:30:00,65.01,65.08,64.87,64.9,149379.59282014216,36.5152,36.5545,36.4365,36.4534,149379.5928
2006-12-06 09:35:00,64.96,65.02,64.91,64.96,81195.03674256115,36.4871,36.5208,36.459,36.4871,81195.0367
2006-12-06 09:40:00,64.95,64.99,64.82,64.89,64691.00108420673,36.4815,36.5039,36.4085,36.4478,64691.0011
2006-12-06 09:45:00,64.89,65.27,64.89,65.19,123238.1640766173,36.4478,36.6612,36.4478,36.6163,123238.1641
2006-12-06 09:50:00,65.2,65.35,65.2,65.34,97337.67016022166,36.6219,36.7061,36.6219,36.7005,97337.6702
2006-12-06 09:55:00,65.35,65.35,65.19,65.24,49873.50921575714,36.7061,36.7061,36.6163,36.6444,49873.5092
2006-12-06 10:00:00,65.25,65.25,65.1,65.16,51680.5204192266,36.65,36.65,36.5657,36.5994,51680.5204
2006-12-06 10:05:00,65.16,65.3,65.13,65.3,57222.02144319962,36.5994,36.6781,36.5826,36.6781,57222.0214
2006-12-06 10:10:00,65.3,65.45,65.3,65.39,93362.24551258884,36.6781,36.7623,36.6781,36.7286,93362.2455
2006-12-06 10:15:00,65.4,65.46,65.36,65.44,74689.79641007108,36.7342,36.7679,36.7118,36.7567,74689.7964
2006-12-06 10:20:00,65.42,65.51,65.31,65.36,110589.08565233104,36.7455,36.796,36.6837,36.7118,110589.0857
2006-12-06 10:25:00,65.38,65.45,65.35,65.36,45898.08456812433,36.723,36.7623,36.7061,36.7118,45898.0846
2006-12-06 10:30:00,65.38,65.4,65.24,65.35,74207.92675581256,36.723,36.7342,36.6444,36.7061,74207.9268
2006-12-06 10:35:00,65.36,65.42,65.2,65.23,49150.70473436936,36.7118,36.7455,36.6219,36.6387,49150.7047
2006-12-06 10:40:00,65.23,65.37,65.23,65.35,30719.190458980847,36.6387,36.7174,36.6387,36.7061,30719.1905
2006-12-06 10:45:00,65.35,65.39,65.21,65.29,62281.65281291412,36.7061,36.7286,36.6275,36.6724,62281.6528
2006-12-06 10:50:00,65.28,65.34,65.22,65.27,42043.12733405615,36.6668,36.7005,36.6331,36.6612,42043.1273
2006-12-06 10:55:00,65.27,65.29,65.13,65.15,55174.0754126009,36.6612,36.6724,36.5826,36.5938,55174.0754
2006-12-06 11:00:00,65.15,65.22,65.09,65.21,43488.73629683171,36.5938,36.6331,36.5601,36.6275,43488.7363
2006-12-06 11:05:00,65.2,65.33,65.17,65.3,53126.129382002175,36.6219,36.6949,36.605,36.6781,53126.1294
2006-12-06 11:10:00,65.3,65.34,65.23,65.25,48307.43283941694,36.6781,36.7005,36.6387,36.65,48307.4328
2006-12-06 11:15:00,65.25,65.29,65.17,65.27,43488.73629683171,36.65,36.6724,36.605,36.6612,43488.7363
2006-12-06 11:20:00,65.26,65.29,65.2,65.22,54571.73834477775,36.6556,36.6724,36.6219,36.6331,54571.7383
2006-12-06 11:25:00,65.23,65.24,65.12,65.17,80833.63450186726,36.6387,36.6444,36.577,36.605,80833.6345
2006-12-06 11:30:00,65.16,65.18,65.09,65.15,51921.455246355865,36.5994,36.6107,36.5601,36.5938,51921.4552
2006-12-06 11:35:00,65.15,65.18,65.08,65.09,30839.65787254548,36.5938,36.6107,36.5545,36.5601,30839.6579
2006-12-06 11:40:00,65.09,65.12,65.02,65.08,38549.57234068185,36.5601,36.577,36.5208,36.5545,38549.5723
2006-12-06 11:45:00,65.08,65.22,65.02,65.22,19636.18841103482,36.5545,36.6331,36.5208,36.6331,19636.1884
2006-12-06 11:50:00,65.21,65.25,65.19,65.19,19756.65582459945,36.6275,36.65,36.6163,36.6163,19756.6558
2006-12-06 11:55:00,65.16,65.18,65.09,65.1,22166.00409589206,36.5994,36.6107,36.5601,36.5657,22166.0041
2006-12-06 12:00:00,65.1,65.15,65.07,65.13,42043.12733405615,36.5657,36.5938,36.5489,36.5826,42043.1273
2006-12-06 12:05:00,65.13,65.2,65.11,65.15,37585.8330321648,36.5826,36.6219,36.5713,36.5938,37585.833
2006-12-06 12:10:00,65.15,65.16,65.05,65.14,24936.75460787857,36.5938,36.5994,36.5376,36.5882,24936.7546
2006-12-06 12:15:00,65.14,65.2,65.08,65.2,21804.60185519817,36.5882,36.6219,36.5545,36.6219,21804.6019
2006-12-06 12:20:00,65.2,65.2,65.1,65.1,19154.31875677629,36.6219,36.6219,36.5657,36.5657,19154.3188
2006-12-06 12:25:00,65.1,65.16,65.09,65.16,13974.219973497173,36.5657,36.5994,36.5601,36.5994,13974.22
2006-12-06 12:30:00,65.14,65.16,65.1,65.14,20720.395133116494,36.5882,36.5994,36.5657,36.5882,20720.3951
2006-12-06 12:35:00,65.15,65.2,65.1,65.18,14576.557041320324,36.5938,36.6219,36.5657,36.6107,14576.557
2006-12-06 12:40:00,65.17,65.17,65.12,65.16,29032.646669076017,36.605,36.605,36.577,36.5994,29032.6467
2006-12-06 12:45:00,65.15,65.16,65.12,65.16,22768.341163715217,36.5938,36.5994,36.577,36.5994,22768.3412
2006-12-06 12:50:00,65.15,65.27,65.13,65.21,67943.62125045176,36.5938,36.6612,36.5826,36.6275,67943.6213
2006-12-06 12:55:00,65.22,65.26,65.16,65.24,22888.808577279848,36.6331,36.6556,36.5994,36.6444,22888.8086
2006-12-06 13:00:00,65.24,65.29,65.17,65.28,30598.723045416216,36.6444,36.6724,36.605,36.6668,30598.723
2006-12-06 13:05:00,65.27,65.28,65.16,65.16,17226.840139742202,36.6612,36.6668,36.5994,36.5994,17226.8401
2006-12-06 13:10:00,65.17,65.18,65.13,65.16,29153.114082640648,36.605,36.6107,36.5826,36.5994,29153.1141
2006-12-06 13:15:00,65.16,65.18,65.1,65.16,38910.97458137574,36.5994,36.6107,36.5657,36.5994,38910.9746
2006-12-06 13:20:00,65.16,65.19,65.1,65.19,18431.51427538851,36.5994,36.6163,36.5657,36.6163,18431.5143
2006-12-06 13:25:00,65.17,65.21,65.15,65.19,24816.28719431394,36.605,36.6275,36.5938,36.6163,24816.2872
2006-12-06 13:30:00,65.19,65.33,65.16,65.3,26020.96132996025,36.6163,36.6949,36.5994,36.6781,26020.9613
2006-12-06 13:35:00,65.3,65.32,65.25,65.28,30357.78821828696,36.6781,36.6893,36.65,36.6668,30357.7882
2006-12-06 13:40:00,65.28,65.28,65.2,65.23,21684.13444163354,36.6668,36.6668,36.6219,36.6387,21684.1344
2006-12-06 13:45:00,65.23,65.27,65.2,65.25,20961.32996024576,36.6387,36.6612,36.6219,36.65,20961.33
2006-12-06 13:50:00,65.26,65.34,65.23,65.31,24936.75460787857,36.6556,36.7005,36.6387,36.6837,24936.7546
2006-12-06 13:55:00,65.29,65.32,65.28,65.3,18672.44910251777,36.6724,36.6893,36.6668,36.6781,18672.4491
2006-12-06 14:00:00,65.3,65.43,65.3,65.4,51560.053005661975,36.6781,36.7511,36.6781,36.7342,51560.053
2006-12-06 14:05:00,65.4,65.48,65.39,65.45,45777.617154559695,36.7342,36.7792,36.7286,36.7623,45777.6172
2006-12-06 14:10:00,65.44,65.45,65.32,65.35,48668.83508011083,36.7567,36.7623,36.6893,36.7061,48668.8351
2006-12-06 14:15:00,65.37,65.37,65.27,65.36,43247.80146970245,36.7174,36.7174,36.6612,36.7118,43247.8015
2006-12-06 14:20:00,65.38,65.43,65.3,65.41,31562.462353933264,36.723,36.7511,36.6781,36.7398,31562.4624
2006-12-06 14:25:00,65.4,65.44,65.31,65.34,23129.74340440911,36.7342,36.7567,36.6837,36.7005,23129.7434
2006-12-06 14:30:00,65.34,65.41,65.3,65.36,25418.62426213709,36.7005,36.7398,36.6781,36.7118,25418.6243
2006-12-06 14:35:00,65.35,65.36,65.32,65.32,26864.233224912663,36.7061,36.7118,36.6893,36.6893,26864.2332
2006-12-06 14:40:00,65.33,65.34,65.25,65.25,50837.24852427419,36.6949,36.7005,36.65,36.65,50837.2485
2006-12-06 14:45:00,65.25,65.31,65.23,65.3,51078.18335140345,36.65,36.6837,36.6387,36.6781,51078.1834
2006-12-06 14:50:00,65.3,65.38,65.28,65.34,33369.47355740273,36.6781,36.723,36.6668,36.7005,33369.4736
2006-12-06 14:55:00,65.33,65.35,65.3,65.32,33369.47355740273,36.6949,36.7061,36.6781,36.6893,33369.4736
2006-12-06 15:00:00,65.31,65.35,65.28,65.35,38790.50716781111,36.6837,36.7061,36.6668,36.7061,38790.5072
2006-12-06 15:05:00,65.34,65.35,65.31,65.35,27225.63546560656,36.7005,36.7061,36.6837,36.7061,27225.6355
2006-12-06 15:10:00,65.33,65.44,65.33,65.41,32285.26683532105,36.6949,36.7567,36.6949,36.7398,32285.2668
2006-12-06 15:15:00,65.41,65.45,65.3,65.31,35176.48476087219,36.7398,36.7623,36.6781,36.6837,35176.4848
2006-12-06 15:20:00,65.3,65.3,65.2,65.26,42284.0621611854,36.6781,36.6781,36.6219,36.6556,42284.0622
2006-12-06 15:25:00,65.27,65.33,65.21,65.33,36501.62631008313,36.6612,36.6949,36.6275,36.6949,36501.6263
2006-12-06 15:30:00,65.33,65.33,65.22,65.26,41199.855439103725,36.6949,36.6949,36.6331,36.6556,41199.8554
2006-12-06 15:35:00,65.25,65.31,65.25,65.29,40477.05095771594,36.65,36.6837,36.65,36.6724,40477.051
2006-12-06 15:40:00,65.3,65.35,65.25,65.25,58908.565233104455,36.6781,36.7061,36.65,36.65,58908.5652
2006-12-06 15:45:00,65.25,65.27,65.25,65.25,54330.803517648485,36.65,36.6612,36.65,36.65,54330.8035
2006-12-06 15:50:00,65.25,65.31,65.22,65.31,69991.56728105048,36.65,36.6837,36.6331,36.6837,69991.5673
2006-12-06 15:55:00,65.3,65.31,65.25,65.3,58426.69557884593,36.6781,36.6837,36.65,36.6781,58426.6956
2006-12-07 09:30:00,65.79,65.91,65.74,65.87,102999.63859775932,36.9533,37.0207,36.9252,36.9982,102999.6386
2006-12-07 09:35:00,65.87,66.08,65.86,66.03,92157.57137694256,36.9982,37.1162,36.9926,37.0881,92157.5714
2006-12-07 09:40:00,66.03,66.05,65.86,65.94,63606.79436212505,37.0881,37.0993,36.9926,37.0375,63606.7944
2006-12-07 09:45:00,65.94,65.99,65.69,65.72,71919.04589808457,37.0375,37.0656,36.8971,36.914,71919.0459
2006-12-07 09:50:00,65.72,65.88,65.66,65.88,59510.902300927606,36.914,37.0038,36.8803,37.0038,59510.9023
2006-12-07 09:55:00,65.88,65.98,65.83,65.83,76014.93795928202,37.0038,37.06,36.9758,36.9758,76014.938
2006-12-07 10:00:00,65.83,65.84,65.68,65.74,89266.3534513914,36.9758,36.9814,36.8915,36.9252,89266.3535
2006-12-07 10:05:00,65.81,65.88,65.74,65.88,37224.43079147091,36.9645,37.0038,36.9252,37.0038,37224.4308
2006-12-07 10:10:00,65.87,65.91,65.74,65.79,38549.57234068185,36.9982,37.0207,36.9252,36.9533,38549.5723
2006-12-07 10:15:00,65.8,65.83,65.58,65.64,75051.19865076497,36.9589,36.9758,36.8353,36.869,75051.1987
2006-12-07 10:20:00,65.63,65.73,65.58,65.59,50355.37887001567,36.8634,36.9196,36.8353,36.841,50355.3789
2006-12-07 10:25:00,65.59,65.66,65.52,65.59,79147.09071196242,36.841,36.8803,36.8016,36.841,79147.0907
2006-12-07 10:30:00,65.59,65.73,65.43,65.64,72521.38296590773,36.841,36.9196,36.7511,36.869,72521.383
2006-12-07 10:35:00,65.64,65.7,65.49,65.54,31321.527526804,36.869,36.9027,36.7848,36.8129,31321.5275
2006-12-07 10:40:00,65.54,65.58,65.29,65.33,78665.2210577039,36.8129,36.8353,36.6724,36.6949,78665.2211
2006-12-07 10:45:00,65.33,65.48,65.2,65.33,86495.6029394049,36.6949,36.7792,36.6219,36.6949,86495.6029
2006-12-07 10:50:00,65.33,65.55,65.28,65.33,56017.34730755331,36.6949,36.8185,36.6668,36.6949,56017.3473
2006-12-07 10:55:00,65.36,65.49,65.34,65.35,29032.646669076017,36.7118,36.7848,36.7005,36.7061,29032.6467
2006-12-07 11:00:00,65.33,65.41,65.32,65.36,38429.104927117216,36.6949,36.7398,36.6893,36.7118,38429.1049
2006-12-07 11:05:00,65.35,65.41,65.29,65.35,34212.74545235514,36.7061,36.7398,36.6724,36.7061,34212.7455
2006-12-07 11:10:00,65.35,65.41,65.34,65.41,14094.687387061802,36.7061,36.7398,36.7005,36.7398,14094.6874
2006-12-07 11:15:00,65.41,65.47,65.3,65.3,29875.91856402844,36.7398,36.7735,36.6781,36.6781,29875.9186
2006-12-07 11:20:00,65.3,65.38,65.25,65.38,15781.231176966632,36.6781,36.723,36.65,36.723,15781.2312
2006-12-07 11:25:00,65.4,65.41,65.26,65.37,19395.25358390556,36.7342,36.7398,36.6556,36.7174,19395.2536
2006-12-07 11:30:00,65.36,65.49,65.35,65.45,35176.48476087219,36.7118,36.7848,36.7061,36.7623,35176.4848
2006-12-07 11:35:00,65.47,65.58,65.45,65.54,26020.96132996025,36.7735,36.8353,36.7623,36.8129,26020.9613
2006-12-07 11:40:00,65.51,65.54,65.47,65.49,29153.114082640648,36.796,36.8129,36.7735,36.7848,29153.1141
2006-12-07 11:45:00,65.47,65.53,65.44,65.51,11444.404288639924,36.7735,36.8073,36.7567,36.796,11444.4043
2006-12-07 11:50:00,65.51,65.66,65.51,65.63,49150.70473436936,36.796,36.8803,36.796,36.8634,49150.7047
2006-12-07 11:55:00,65.63,65.65,65.58,65.6,28068.907360558973,36.8634,36.8747,36.8353,36.8466,28068.9074
2006-12-07 12:00:00,65.62,65.62,65.45,65.49,31803.397181062526,36.8578,36.8578,36.7623,36.7848,31803.3972
2006-12-07 12:05:00,65.47,65.54,65.47,65.51,19274.786170340925,36.7735,36.8129,36.7735,36.796,19274.7862
2006-12-07 12:10:00,65.54,65.58,65.5,65.56,30960.12528611011,36.8129,36.8353,36.7904,36.8241,30960.1253
2006-12-07 12:15:00,65.56,65.58,65.52,65.58,22768.341163715217,36.8241,36.8353,36.8016,36.8353,22768.3412
2006-12-07 12:20:00,65.56,65.58,65.52,65.53,8673.653776653417,36.8241,36.8353,36.8016,36.8073,8673.6538
2006-12-07 12:25:00,65.51,65.56,65.48,65.55,47584.62835802916,36.796,36.8241,36.7792,36.8185,47584.6284
2006-12-07 12:30:00,65.55,65.56,65.45,65.49,17949.644621129984,36.8185,36.8241,36.7623,36.7848,17949.6446
2006-12-07 12:35:00,65.48,65.51,65.41,65.43,25418.62426213709,36.7792,36.796,36.7398,36.7511,25418.6243
2006-12-07 12:40:00,65.44,65.56,65.43,65.56,14456.089627755691,36.7567,36.8241,36.7511,36.8241,14456.0896
2006-12-07 12:45:00,65.55,65.55,65.4,65.49,21684.13444163354,36.8185,36.8185,36.7342,36.7848,21684.1344
2006-12-07 12:50:00,65.46,65.48,65.4,65.45,55174.0754126009,36.7679,36.7792,36.7342,36.7623,55174.0754
2006-12-07 12:55:00,65.45,65.46,65.43,65.44,15540.29634983737,36.7623,36.7679,36.7511,36.7567,15540.2963
2006-12-07 13:00:00,65.44,65.44,65.39,65.4,21202.264787375017,36.7567,36.7567,36.7286,36.7342,21202.2648
2006-12-07 13:05:00,65.41,65.48,65.41,65.43,18070.11203469461,36.7398,36.7792,36.7398,36.7511,18070.112
2006-12-07 13:10:00,65.45,65.46,65.41,65.42,15781.231176966632,36.7623,36.7679,36.7398,36.7455,15781.2312
2006-12-07 13:15:00,65.42,65.45,65.39,65.45,14576.557041320324,36.7455,36.7623,36.7286,36.7623,14576.557
2006-12-07 13:20:00,65.46,65.48,65.44,65.45,17588.242380436095,36.7679,36.7792,36.7567,36.7623,17588.2424
2006-12-07 13:25:00,65.46,65.54,65.46,65.51,85290.9288037586,36.7679,36.8129,36.7679,36.796,85290.9288
2006-12-07 13:30:00,65.52,65.52,65.41,65.42,71196.2414166968,36.8016,36.8016,36.7398,36.7455,71196.2414
2006-12-07 13:35:00,65.44,65.44,65.4,65.43,18792.9165160824,36.7567,36.7567,36.7342,36.7511,18792.9165
2006-12-07 13:40:00,65.43,65.44,65.4,65.41,29996.385977593065,36.7511,36.7567,36.7342,36.7398,29996.386
2006-12-07 13:45:00,65.41,65.41,65.35,65.4,62161.18539934948,36.7398,36.7398,36.7061,36.7342,62161.1854
2006-12-07 13:50:00,65.4,65.42,65.4,65.4,17106.37272617757,36.7342,36.7455,36.7342,36.7342,17106.3727
2006-12-07 13:55:00,65.4,65.42,65.33,65.35,23129.74340440911,36.7342,36.7455,36.6949,36.7061,23129.7434
2006-12-07 14:00:00,65.36,65.36,65.23,65.32,38067.70268642333,36.7118,36.7118,36.6387,36.6893,38067.7027
2006-12-07 14:05:00,65.31,65.54,65.31,65.44,61679.31574509096,36.6837,36.8129,36.6837,36.7567,61679.3157
2006-12-07 14:10:00,65.45,65.45,65.35,65.36,37103.96337790628,36.7623,36.7623,36.7061,36.7118,37103.9634
2006-12-07 14:15:00,65.36,65.41,65.35,65.38,22888.808577279848,36.7118,36.7398,36.7061,36.723,22888.8086
2006-12-07 14:20:00,65.38,65.41,65.35,65.36,42284.0621611854,36.723,36.7398,36.7061,36.7118,42284.0622
2006-12-07 14:25:00,65.36,65.36,65.26,65.35,52041.9226599205,36.7118,36.7118,36.6556,36.7061,52041.9227
2006-12-07 14:30:00,65.35,65.45,65.3,65.39,30960.12528611011,36.7061,36.7623,36.6781,36.7286,30960.1253
2006-12-07 14:35:00,65.39,65.45,65.29,65.41,50355.37887001567,36.7286,36.7623,36.6724,36.7398,50355.3789
2006-12-07 14:40:00,65.4,65.41,65.32,65.34,60715.57643657392,36.7342,36.7398,36.6893,36.7005,60715.5764
2006-12-07 14:45:00,65.35,65.44,65.33,65.4,70352.96952174438,36.7061,36.7567,36.6949,36.7342,70352.9695
2006-12-07 14:50:00,65.4,65.41,65.36,65.4,49993.976629321776,36.7342,36.7398,36.7118,36.7342,49993.9766
2006-12-07 14:55:00,65.4,65.41,65.3,65.3,19033.851343211663,36.7342,36.7398,36.6781,36.6781,19033.8513
2006-12-07 15:00:00,65.3,65.33,65.18,65.2,109504.87893024938,36.6781,36.6949,36.6107,36.6219,109504.8789
2006-12-07 15:05:00,65.2,65.22,65.0,65.16,123720.03373087582,36.6219,36.6331,36.5096,36.5994,123720.0337
2006-12-07 15:10:00,65.14,65.15,64.96,64.96,87218.40742079269,36.5882,36.5938,36.4871,36.4871,87218.4074
2006-12-07 15:15:00,64.97,65.05,64.96,64.99,84809.05914950007,36.4927,36.5376,36.4871,36.5039,84809.0591
2006-12-07 15:20:00,65.01,65.05,64.97,65.02,69509.69762679197,36.5152,36.5376,36.4927,36.5208,69509.6976
2006-12-07 15:25:00,65.01,65.07,65.0,65.01,85772.79845801712,36.5152,36.5489,36.5096,36.5152,85772.7985
2006-12-07 15:30:00,65.01,65.02,64.96,65.01,34092.27803879051,36.5152,36.5208,36.4871,36.5152,34092.278
2006-12-07 15:35:00,65.01,65.08,64.94,65.0,48066.49801228768,36.5152,36.5545,36.4759,36.5096,48066.498
2006-12-07 15:40:00,65.0,65.06,64.88,65.05,77821.94916275148,36.5096,36.5433,36.4422,36.5376,77821.9492
2006-12-07 15:45:00,65.05,65.1,64.95,65.0,65172.87073846525,36.5376,36.5657,36.4815,36.5096,65172.8707
2006-12-07 15:50:00,64.99,65.0,64.75,64.79,174195.8800144561,36.5039,36.5096,36.3691,36.3916,174195.88
2006-12-07 15:55:00,64.79,64.89,64.77,64.89,177689.4350078304,36.3916,36.4478,36.3804,36.4478,177689.435
2006-12-08 09:30:00,64.9,64.91,64.64,64.71,69027.82797253344,36.4534,36.459,36.3073,36.3467,69027.828
2006-12-08 09:35:00,64.71,65.16,64.71,65.16,95410.19154318758,36.3467,36.5994,36.3467,36.5994,95410.1915
2006-12-08 09:40:00,65.15,65.49,65.12,65.24,124081.4359715697,36.5938,36.7848,36.577,36.6444,124081.436
2006-12-08 09:45:00,65.24,65.33,65.22,65.3,42043.12733405615,36.6444,36.6949,36.6331,36.6781,42043.1273
2006-12-08 09:50:00,65.3,65.41,65.18,65.41,46982.291290206005,36.6781,36.7398,36.6107,36.7398,46982.2913
2006-12-08 09:55:00,65.44,65.71,65.33,65.64,59992.77195518613,36.7567,36.9084,36.6949,36.869,59992.772
2006-12-08 10:00:00,65.64,65.66,65.24,65.32,102758.70377063006,36.869,36.8803,36.6444,36.6893,102758.7038
2006-12-08 10:05:00,65.32,65.41,65.16,65.28,49271.17214793399,36.6893,36.7398,36.5994,36.6668,49271.1721
2006-12-08 10:10:00,65.28,65.45,65.11,65.39,60715.57643657392,36.6668,36.7623,36.5713,36.7286,60715.5764
2006-12-08 10:15:00,65.38,65.4,65.22,65.27,47464.16094446453,36.723,36.7342,36.6331,36.6612,47464.1609
2006-12-08 10:20:00,65.27,65.35,65.15,65.27,80954.10191543188,36.6612,36.7061,36.5938,36.6612,80954.1019
2006-12-08 10:25:00,65.25,65.31,65.13,65.2,59029.03264666908,36.65,36.6837,36.5826,36.6219,59029.0326
2006-12-08 10:30:00,65.2,65.35,65.17,65.29,40236.11613058668,36.6219,36.7061,36.605,36.6724,40236.1161
2006-12-08 10:35:00,65.28,65.35,65.16,65.23,55174.0754126009,36.6668,36.7061,36.5994,36.6387,55174.0754
2006-12-08 10:40:00,65.24,65.33,65.22,65.25,48668.83508011083,36.6444,36.6949,36.6331,36.65,48668.8351
2006-12-08 10:45:00,65.25,65.4,65.17,65.39,42765.93181544392,36.65,36.7342,36.605,36.7286,42765.9318
2006-12-08 10:50:00,65.39,65.48,65.37,65.43,43006.86664257319,36.7286,36.7792,36.7174,36.7511,43006.8666
2006-12-08 10:55:00,65.44,65.45,65.36,65.4,19033.851343211663,36.7567,36.7623,36.7118,36.7342,19033.8513
2006-12-08 11:00:00,65.4,65.52,65.38,65.39,41681.72509336225,36.7342,36.8016,36.723,36.7286,41681.7251
2006-12-08 11:05:00,65.4,65.51,65.35,65.45,35176.48476087219,36.7342,36.796,36.7061,36.7623,35176.4848
2006-12-08 11:10:00,65.44,65.56,65.38,65.54,40838.45319840984,36.7567,36.8241,36.723,36.8129,40838.4532
2006-12-08 11:15:00,65.54,65.58,65.44,65.51,63004.4572943019,36.8129,36.8353,36.7567,36.796,63004.4573
2006-12-08 11:20:00,65.52,65.65,65.52,65.56,97940.00722804482,36.8016,36.8747,36.8016,36.8241,97940.0072
2006-12-08 11:25:00,65.55,65.6,65.54,65.56,45898.08456812433,36.8185,36.8466,36.8129,36.8241,45898.0846
2006-12-08 11:30:00,65.56,65.68,65.45,65.49,58065.293338152034,36.8241,36.8915,36.7623,36.7848,58065.2933
2006-12-08 11:35:00,65.49,65.49,65.32,65.37,56619.68437537647,36.7848,36.7848,36.6893,36.7174,56619.6844
2006-12-08 11:40:00,65.35,65.45,65.3,65.45,27346.102879171187,36.7061,36.7623,36.6781,36.7623,27346.1029
2006-12-08 11:45:00,65.43,65.45,65.34,65.4,28550.777014817493,36.7511,36.7623,36.7005,36.7342,28550.777
2006-12-08 11:50:00,65.39,65.43,65.34,65.35,16744.97048548368,36.7286,36.7511,36.7005,36.7061,16744.9705
2006-12-08 11:55:00,65.34,65.34,65.27,65.27,20479.46030598723,36.7005,36.7005,36.6612,36.6612,20479.4603
2006-12-08 12:00:00,65.28,65.4,65.27,65.33,24213.95012649079,36.6668,36.7342,36.6612,36.6949,24213.9501
2006-12-08 12:05:00,65.34,65.38,65.3,65.3,17829.177207565357,36.7005,36.723,36.6781,36.6781,17829.1772
2006-12-08 12:10:00,65.31,65.32,65.2,65.2,11564.871702204557,36.6837,36.6893,36.6219,36.6219,11564.8717
2006-12-08 12:15:00,65.2,65.23,65.12,65.13,33730.87579809662,36.6219,36.6387,36.577,36.5826,33730.8758
2006-12-08 12:20:00,65.15,65.21,65.13,65.19,21322.73220093965,36.5938,36.6275,36.5826,36.6163,21322.7322
2006-12-08 12:25:00,65.21,65.29,65.18,65.29,10962.534634381402,36.6275,36.6724,36.6107,36.6724,10962.5346
2006-12-08 12:30:00,65.29,65.33,65.26,65.26,11323.936875075293,36.6724,36.6949,36.6556,36.6556,11323.9369
2006-12-08 12:35:00,65.24,65.24,65.1,65.17,24454.884953620047,36.6444,36.6444,36.5657,36.605,24454.885
2006-12-08 12:40:00,65.17,65.22,65.17,65.2,6987.1099867485855,36.605,36.6331,36.605,36.6219,6987.11
2006-12-08 12:45:00,65.21,65.3,65.2,65.25,9396.4582580412,36.6275,36.6781,36.6219,36.65,9396.4583
2006-12-08 12:50:00,65.25,65.3,65.24,65.27,24093.48271292616,36.65,36.6781,36.6444,36.6612,24093.4827
2006-12-08 12:55:00,65.26,65.35,65.26,65.31,14094.687387061802,36.6556,36.7061,36.6556,36.6837,14094.6874
2006-12-08 13:00:00,65.32,65.47,65.22,65.44,44211.540778219496,36.6893,36.7735,36.6331,36.7567,44211.5408
2006-12-08 13:05:00,65.44,65.45,65.39,65.44,35417.41958800145,36.7567,36.7623,36.7286,36.7567,35417.4196
2006-12-08 13:10:00,65.44,65.46,65.3,65.32,47946.03059872305,36.7567,36.7679,36.6781,36.6893,47946.0306
2006-12-08 13:15:00,65.32,65.4,65.31,65.36,20358.9928924226,36.6893,36.7342,36.6837,36.7118,20358.9929
2006-12-08 13:20:00,65.37,65.4,65.31,65.34,10721.59980725214,36.7174,36.7342,36.6837,36.7005,10721.5998
2006-12-08 13:25:00,65.32,65.36,65.27,65.35,13733.285146367907,36.6893,36.7118,36.6612,36.7061,13733.2851
2006-12-08 13:30:00,65.35,65.4,65.34,65.39,12649.078424286232,36.7061,36.7342,36.7005,36.7286,12649.0784
2006-12-08 13:35:00,65.37,65.48,65.3,65.43,18913.383929647032,36.7174,36.7792,36.6781,36.7511,18913.3839
2006-12-08 13:40:00,65.44,65.54,65.43,65.54,23732.080472232265,36.7567,36.8129,36.7511,36.8129,23732.0805
2006-12-08 13:45:00,65.49,65.49,65.4,65.47,18070.11203469461,36.7848,36.7848,36.7342,36.7735,18070.112
2006-12-08 13:50:00,65.43,65.47,65.39,65.44,8312.251535959524,36.7511,36.7735,36.7286,36.7567,8312.2515
2006-12-08 13:55:00,65.45,65.48,65.4,65.4,22527.406336585955,36.7623,36.7792,36.7342,36.7342,22527.4063
2006-12-08 14:00:00,65.4,65.49,65.35,65.45,24334.417540055416,36.7342,36.7848,36.7061,36.7623,24334.4175
2006-12-08 14:05:00,65.45,65.49,65.4,65.4,28912.179255511383,36.7623,36.7848,36.7342,36.7342,28912.1793
2006-12-08 14:10:00,65.4,65.5,65.39,65.42,24936.75460787857,36.7342,36.7904,36.7286,36.7455,24936.7546
2006-12-08 14:15:00,65.43,65.46,65.38,65.4,12046.74135646308,36.7511,36.7679,36.723,36.7342,12046.7414
2006-12-08 14:20:00,65.4,65.46,65.38,65.41,13853.75255993254,36.7342,36.7679,36.723,36.7398,13853.7526
2006-12-08 14:25:00,65.4,65.4,65.24,65.29,24936.75460787857,36.7342,36.7342,36.6444,36.6724,24936.7546
2006-12-08 14:30:00,65.3,65.37,65.25,65.35,46741.35646307674,36.6781,36.7174,36.65,36.7061,46741.3565
2006-12-08 14:35:00,65.35,65.38,65.3,65.33,11926.273942898448,36.7061,36.723,36.6781,36.6949,11926.2739
2006-12-08 14:40:00,65.33,65.46,65.31,65.42,22286.471509456693,36.6949,36.7679,36.6837,36.7455,22286.4715
2006-12-08 14:45:00,65.43,65.51,65.37,65.41,27707.50511986508,36.7511,36.796,36.7174,36.7398,27707.5051
2006-12-08 14:50:00,65.4,65.53,65.38,65.46,25900.49391639562,36.7342,36.8073,36.723,36.7679,25900.4939
2006-12-08 14:55:00,65.45,65.48,65.42,65.45,22166.00409589206,36.7623,36.7792,36.7455,36.7623,22166.0041
2006-12-08 15:00:00,65.45,65.45,65.35,65.36,20599.927719551863,36.7623,36.7623,36.7061,36.7118,20599.9277
2006-12-08 15:05:00,65.35,65.45,65.34,65.45,24213.95012649079,36.7061,36.7623,36.7005,36.7623,24213.9501
2006-12-08 15:10:00,65.44,65.49,65.41,65.45,18551.98168895314,36.7567,36.7848,36.7398,36.7623,18551.9817
2006-12-08 15:15:00,65.45,65.45,65.4,65.44,26141.42874352488,36.7623,36.7623,36.7342,36.7567,26141.4287
2006-12-08 15:20:00,65.44,65.49,65.41,65.41,16985.90531261294,36.7567,36.7848,36.7398,36.7398,16985.9053
2006-12-08 15:25:00,65.41,65.5,65.4,65.49,29153.114082640648,36.7398,36.7904,36.7342,36.7848,29153.1141
2006-12-08 15:30:00,65.49,65.49,65.41,65.44,25177.68943500784,36.7848,36.7848,36.7398,36.7567,25177.6894
2006-12-08 15:35:00,65.44,65.45,65.33,65.35,39513.3116491989,36.7567,36.7623,36.6949,36.7061,39513.3116
2006-12-08 15:40:00,65.33,65.36,65.25,65.25,49993.976629321776,36.6949,36.7118,36.65,36.65,49993.9766
2006-12-08 15:45:00,65.25,65.26,65.17,65.21,40477.05095771594,36.65,36.6556,36.605,36.6275,40477.051
2006-12-08 15:50:00,65.21,65.26,65.21,65.24,54210.33610408385,36.6275,36.6556,36.6275,36.6444,54210.3361
2006-12-08 15:55:00,65.23,65.31,65.23,65.25,90109.62534634382,36.6387,36.6837,36.6387,36.65,90109.6253
2006-12-11 09:30:00,65.4,65.82,65.29,65.49,134923.50319238647,36.7342,36.9701,36.6724,36.7848,134923.5032
2006-12-11 09:35:00,65.49,65.66,65.41,65.47,103842.91049271172,36.7848,36.8803,36.7398,36.7735,103842.9105
2006-12-11 09:40:00,65.49,65.54,65.25,65.3,57583.42368389351,36.7848,36.8129,36.65,36.6781,57583.4237
2006-12-11 09:45:00,65.32,65.48,65.3,65.4,51319.11817853271,36.6893,36.7792,36.6781,36.7342,51319.1182
2006-12-11 09:50:00,65.41,65.58,65.36,65.4,84568.1243223708,36.7398,36.8353,36.7118,36.7342,84568.1243
2006-12-11 09:55:00,65.39,65.41,65.05,65.15,171906.99915672812,36.7286,36.7398,36.5376,36.5938,171906.9992
2006-12-11 10:00:00,65.15,65.25,65.02,65.02,86736.53776653417,36.5938,36.65,36.5208,36.5208,86736.5378
2006-12-11 10:05:00,65.03,65.26,65.01,65.2,62040.71798578485,36.5264,36.6556,36.5152,36.6219,62040.718
2006-12-11 10:10:00,65.2,65.37,65.16,65.35,106372.72617756898,36.6219,36.7174,36.5994,36.7061,106372.7262
2006-12-11 10:15:00,65.35,65.47,65.33,65.37,67702.68642332249,36.7061,36.7735,36.6949,36.7174,67702.6864
2006-12-11 10:20:00,65.39,65.49,65.37,65.44,21804.60185519817,36.7286,36.7848,36.7174,36.7567,21804.6019
2006-12-11 10:25:00,65.49,65.49,65.25,65.3,43850.13853752561,36.7848,36.7848,36.65,36.6781,43850.1385
2006-12-11 10:30:00,65.3,65.36,65.25,65.33,43850.13853752561,36.6781,36.7118,36.65,36.6949,43850.1385
2006-12-11 10:35:00,65.33,65.34,65.19,65.22,81315.50415612578,36.6949,36.7005,36.6163,36.6331,81315.5042
2006-12-11 10:40:00,65.22,65.27,65.12,65.16,69148.29538609806,36.6331,36.6612,36.577,36.5994,69148.2954
2006-12-11 10:45:00,65.15,65.34,65.15,65.34,59029.03264666908,36.5938,36.7005,36.5938,36.7005,59029.0326
2006-12-11 10:50:00,65.33,65.36,65.06,65.06,53246.5967955668,36.6949,36.7118,36.5433,36.5433,53246.5968
2006-12-11 10:55:00,65.06,65.08,64.98,65.01,27225.63546560656,36.5433,36.5545,36.4983,36.5152,27225.6355
2006-12-11 11:00:00,65.01,65.03,64.91,64.93,53367.06420913144,36.5152,36.5264,36.459,36.4702,53367.0642
2006-12-11 11:05:00,64.93,64.94,64.87,64.91,36140.22406938923,36.4702,36.4759,36.4365,36.459,36140.2241
2006-12-11 11:10:00,64.91,65.05,64.91,64.95,43970.60595109024,36.459,36.5376,36.459,36.4815,43970.606
2006-12-11 11:15:00,64.95,65.04,64.95,64.97,44452.47560534876,36.4815,36.532,36.4815,36.4927,44452.4756
2006-12-11 11:20:00,64.97,65.16,64.95,65.16,52885.19455487291,36.4927,36.5994,36.4815,36.5994,52885.1946
2006-12-11 11:25:00,65.16,65.17,65.03,65.09,71437.17624382605,36.5994,36.605,36.5264,36.5601,71437.1762
2006-12-11 11:30:00,65.09,65.1,65.03,65.04,48307.43283941694,36.5601,36.5657,36.5264,36.532,48307.4328
2006-12-11 11:35:00,65.04,65.07,64.9,64.91,60113.23936875076,36.532,36.5489,36.4534,36.459,60113.2394
2006-12-11 11:40:00,64.91,64.96,64.88,64.96,20720.395133116494,36.459,36.4871,36.4422,36.4871,20720.3951
2006-12-11 11:45:00,64.96,64.97,64.88,64.95,35176.48476087219,36.4871,36.4927,36.4422,36.4815,35176.4848
2006-12-11 11:50:00,64.94,65.01,64.92,64.95,31201.06011323937,36.4759,36.5152,36.4646,36.4815,31201.0601
2006-12-11 11:55:00,64.95,65.2,64.95,65.15,80472.23226117335,36.4815,36.6219,36.4815,36.5938,80472.2323
2006-12-11 12:00:00,65.13,65.16,64.95,64.96,45536.68232743043,36.5826,36.5994,36.4815,36.4871,45536.6823
2006-12-11 12:05:00,64.98,65.05,64.91,64.94,39272.37682206964,36.4983,36.5376,36.459,36.4759,39272.3768
2006-12-11 12:10:00,64.94,65.0,64.92,64.96,21563.66702806891,36.4759,36.5096,36.4646,36.4871,21563.667
2006-12-11 12:15:00,64.95,64.96,64.77,64.77,38429.104927117216,36.4815,36.4871,36.3804,36.3804,38429.1049
2006-12-11 12:20:00,64.77,64.91,64.75,64.86,87459.34224792194,36.3804,36.459,36.3691,36.4309,87459.3422
2006-12-11 12:25:00,64.86,64.89,64.71,64.81,42163.59474762077,36.4309,36.4478,36.3467,36.4028,42163.5947
2006-12-11 12:30:00,64.8,64.91,64.75,64.9,45416.214913865806,36.3972,36.459,36.3691,36.4534,45416.2149
2006-12-11 12:35:00,64.89,64.91,64.86,64.88,24454.884953620047,36.4478,36.459,36.4309,36.4422,24454.885
2006-12-11 12:40:00,64.89,64.95,64.88,64.95,25780.026502830988,36.4478,36.4815,36.4422,36.4815,25780.0265
2006-12-11 12:45:00,64.93,65.02,64.91,65.01,21443.19961450428,36.4702,36.5208,36.459,36.5152,21443.1996
2006-12-11 12:50:00,65.01,65.11,65.01,65.1,30839.65787254548,36.5152,36.5713,36.5152,36.5657,30839.6579
2006-12-11 12:55:00,65.1,65.11,65.01,65.05,35899.28924225997,36.5657,36.5713,36.5152,36.5376,35899.2892
2006-12-11 13:00:00,65.05,65.05,64.99,64.99,13733.285146367907,36.5376,36.5376,36.5039,36.5039,13733.2851
2006-12-11 13:05:00,64.99,65.01,64.96,65.01,12287.67618359234,36.5039,36.5152,36.4871,36.5152,12287.6762
2006-12-11 13:10:00,65.0,65.07,65.0,65.07,15299.361522708108,36.5096,36.5489,36.5096,36.5489,15299.3615
2006-12-11 13:15:00,65.07,65.16,65.05,65.1,42524.99698831466,36.5489,36.5994,36.5376,36.5657,42524.997
2006-12-11 13:20:00,65.09,65.19,65.06,65.18,34333.21286591977,36.5601,36.6163,36.5433,36.6107,34333.2129
2006-12-11 13:25:00,65.18,65.18,65.05,65.05,14456.089627755691,36.6107,36.6107,36.5376,36.5376,14456.0896
2006-12-11 13:30:00,65.05,65.09,65.02,65.02,43006.86664257319,36.5376,36.5601,36.5208,36.5208,43006.8666
2006-12-11 13:35:00,65.02,65.05,64.99,65.0,30357.78821828696,36.5208,36.5376,36.5039,36.5096,30357.7882
2006-12-11 13:40:00,65.0,65.11,64.97,65.09,26382.36357065414,36.5096,36.5713,36.4927,36.5601,26382.3636
2006-12-11 13:45:00,65.07,65.11,65.04,65.09,54933.14058547164,36.5489,36.5713,36.532,36.5601,54933.1406
2006-12-11 13:50:00,65.09,65.09,65.03,65.05,45054.81267317191,36.5601,36.5601,36.5264,36.5376,45054.8127
2006-12-11 13:55:00,65.05,65.08,65.03,65.05,46018.55198168896,36.5376,36.5545,36.5264,36.5376,46018.552
2006-12-11 14:00:00,65.04,65.09,65.04,65.07,41079.3880255391,36.532,36.5601,36.532,36.5489,41079.388
2006-12-11 14:05:00,65.07,65.15,65.06,65.13,34694.615106613666,36.5489,36.5938,36.5433,36.5826,34694.6151
2006-12-11 14:10:00,65.14,65.28,65.13,65.27,34815.08252017829,36.5882,36.6668,36.5826,36.6612,34815.0825
2006-12-11 14:15:00,65.28,65.31,65.26,65.31,35899.28924225997,36.6668,36.6837,36.6556,36.6837,35899.2892
2006-12-11 14:20:00,65.29,65.32,65.29,65.3,31923.86459462716,36.6724,36.6893,36.6724,36.6781,31923.8646
2006-12-11 14:25:00,65.29,65.31,65.26,65.31,34694.615106613666,36.6724,36.6837,36.6556,36.6837,34694.6151
2006-12-11 14:30:00,65.31,65.34,65.25,65.34,31080.59269967474,36.6837,36.7005,36.65,36.7005,31080.5927
2006-12-11 14:35:00,65.34,65.39,65.32,65.35,36501.62631008313,36.7005,36.7286,36.6893,36.7061,36501.6263
2006-12-11 14:40:00,65.34,65.38,65.34,65.35,19997.59065172871,36.7005,36.723,36.7005,36.7061,19997.5907
2006-12-11 14:45:00,65.35,65.38,65.3,65.3,34935.54993374293,36.7061,36.723,36.6781,36.6781,34935.5499
2006-12-11 14:50:00,65.3,65.31,65.25,65.28,66377.54487411155,36.6781,36.6837,36.65,36.6668,66377.5449
2006-12-11 14:55:00,65.28,65.3,65.21,65.3,43247.80146970245,36.6668,36.6781,36.6275,36.6781,43247.8015
2006-12-11 15:00:00,65.29,65.35,65.25,65.31,39513.3116491989,36.6724,36.7061,36.65,36.6837,39513.3116
2006-12-11 15:05:00,65.3,65.33,65.29,65.32,25418.62426213709,36.6781,36.6949,36.6724,36.6893,25418.6243
2006-12-11 15:10:00,65.31,65.38,65.3,65.36,24575.35236718468,36.6837,36.723,36.6781,36.7118,24575.3524
2006-12-11 15:15:00,65.35,65.36,65.29,65.32,29996.385977593065,36.7061,36.7118,36.6724,36.6893,29996.386
2006-12-11 15:20:00,65.32,65.34,65.25,65.3,23973.015299361527,36.6893,36.7005,36.65,36.6781,23973.0153
2006-12-11 15:25:00,65.3,65.32,65.25,65.3,55896.87989398869,36.6781,36.6893,36.65,36.6781,55896.8799
2006-12-11 15:30:00,65.3,65.34,65.25,65.3,66979.88194193471,36.6781,36.7005,36.65,36.6781,66979.8819
2006-12-11 15:35:00,65.31,65.39,65.3,65.37,55415.01023973016,36.6837,36.7286,36.6781,36.7174,55415.0102
2006-12-11 15:40:00,65.37,65.39,65.33,65.35,28671.244428382124,36.7174,36.7286,36.6949,36.7061,28671.2444
2006-12-11 15:45:00,65.34,65.4,65.34,65.39,31562.462353933264,36.7005,36.7342,36.7005,36.7286,31562.4624
2006-12-11 15:50:00,65.39,65.39,65.33,65.35,63606.79436212505,36.7286,36.7286,36.6949,36.7061,63606.7944
2006-12-11 15:55:00,65.35,65.38,65.32,65.38,56499.21696181184,36.7061,36.723,36.6893,36.723,56499.217
2006-12-12 09:30:00,65.05,65.05,64.56,64.57,129984.3392362366,36.5376,36.5376,36.2624,36.268,129984.3392
2006-12-12 09:35:00,64.61,64.75,64.06,64.47,130707.1437176244,36.2905,36.3691,35.9816,36.2119,130707.1437
2006-12-12 09:40:00,64.47,64.68,64.47,64.65,72400.9155523431,36.2119,36.3298,36.2119,36.313,72400.9156
2006-12-12 09:45:00,64.65,64.91,64.65,64.91,50234.91145645104,36.313,36.459,36.313,36.459,50234.9115
2006-12-12 09:50:00,64.9,65.05,64.83,65.03,111070.95530658956,36.4534,36.5376,36.4141,36.5264,111070.9553
2006-12-12 09:55:00,65.05,65.21,64.99,65.15,127574.990964944,36.5376,36.6275,36.5039,36.5938,127574.991
2006-12-12 10:00:00,65.15,65.26,65.13,65.19,83604.38501385377,36.5938,36.6556,36.5826,36.6163,83604.385
2006-12-12 10:05:00,65.17,65.29,65.1,65.25,99024.2139501265,36.605,36.6724,36.5657,36.65,99024.214
2006-12-12 10:10:00,65.25,65.26,65.15,65.16,98783.27912299724,36.65,36.6556,36.5938,36.5994,98783.2791
2006-12-12 10:15:00,65.15,65.41,65.08,65.37,81676.90639681967,36.5938,36.7398,36.5545,36.7174,81676.9064
2006-12-12 10:20:00,65.37,65.45,65.3,65.32,116371.52150343334,36.7174,36.7623,36.6781,36.6893,116371.5215
2006-12-12 10:25:00,65.33,65.45,65.33,65.45,54089.86869051922,36.6949,36.7623,36.6949,36.7623,54089.8687
2006-12-12 10:30:00,65.44,65.68,65.44,65.52,138657.99301289002,36.7567,36.8915,36.7567,36.8016,138657.993
2006-12-12 10:35:00,65.53,65.65,65.48,65.49,96735.33309239852,36.8073,36.8747,36.7792,36.7848,96735.3331
2006-12-12 10:40:00,65.47,65.49,65.33,65.34,87459.34224792194,36.7735,36.7848,36.6949,36.7005,87459.3422
2006-12-12 10:45:00,65.34,65.44,65.25,65.3,63486.32694856042,36.7005,36.7567,36.65,36.6781,63486.3269
2006-12-12 10:50:00,65.3,65.38,65.25,65.3,51680.5204192266,36.6781,36.723,36.65,36.6781,51680.5204
2006-12-12 10:55:00,65.3,65.3,65.15,65.16,38188.170099987954,36.6781,36.6781,36.5938,36.5994,38188.1701
2006-12-12 11:00:00,65.16,65.21,65.12,65.18,39995.18130345742,36.5994,36.6275,36.577,36.6107,39995.1813
2006-12-12 11:05:00,65.2,65.35,65.19,65.35,57222.02144319962,36.6219,36.7061,36.6163,36.7061,57222.0214
2006-12-12 11:10:00,65.35,65.41,65.29,65.3,62763.52246717264,36.7061,36.7398,36.6724,36.6781,62763.5225
2006-12-12 11:15:00,65.3,65.41,65.27,65.41,62522.58764004338,36.6781,36.7398,36.6612,36.7398,62522.5876
2006-12-12 11:20:00,65.42,65.54,65.42,65.52,36983.49596434165,36.7455,36.8129,36.7455,36.8016,36983.496
2006-12-12 11:25:00,65.53,65.55,65.45,65.47,31080.59269967474,36.8073,36.8185,36.7623,36.7735,31080.5927
2006-12-12 11:30:00,65.45,65.49,65.33,65.35,38670.03975424648,36.7623,36.7848,36.6949,36.7061,38670.0398
2006-12-12 11:35:00,65.35,65.37,65.23,65.28,52644.25972774365,36.7061,36.7174,36.6387,36.6668,52644.2597
2006-12-12 11:40:00,65.28,65.29,65.11,65.2,89627.7556920853,36.6668,36.6724,36.5713,36.6219,89627.7557
2006-12-12 11:45:00,65.19,65.21,65.14,65.18,35658.354415130714,36.6163,36.6275,36.5882,36.6107,35658.3544
2006-12-12 11:50:00,65.18,65.29,65.14,65.16,57944.82592458741,36.6107,36.6724,36.5882,36.5994,57944.8259
2006-12-12 11:55:00,65.16,65.16,64.91,65.04,79869.89519335021,36.5994,36.5994,36.459,36.532,79869.8952
2006-12-12 12:00:00,65.04,65.12,64.98,65.1,37344.89820503554,36.532,36.577,36.4983,36.5657,37344.8982
2006-12-12 12:05:00,65.1,65.12,65.0,65.02,27948.439946994346,36.5657,36.577,36.5096,36.5208,27948.4399
2006-12-12 12:10:00,65.02,65.05,64.87,64.96,44813.87784604265,36.5208,36.5376,36.4365,36.4871,44813.8778
2006-12-12 12:15:00,64.96,64.97,64.83,64.85,28309.842187688235,36.4871,36.4927,36.4141,36.4253,28309.8422
2006-12-12 12:20:00,64.85,64.86,64.56,64.71,53126.129382002175,36.4253,36.4309,36.2624,36.3467,53126.1294
2006-12-12 12:25:00,64.68,64.79,64.61,64.76,79267.55812552705,36.3298,36.3916,36.2905,36.3748,79267.5581
2006-12-12 12:30:00,64.76,64.76,64.61,64.71,55294.542826165525,36.3748,36.3748,36.2905,36.3467,55294.5428
2006-12-12 12:35:00,64.71,64.78,64.6,64.78,39272.37682206964,36.3467,36.386,36.2849,36.386,39272.3768
2006-12-12 12:40:00,64.78,64.79,64.62,64.63,49150.70473436936,36.386,36.3916,36.2961,36.3017,49150.7047
2006-12-12 12:45:00,64.64,64.75,64.57,64.64,29153.114082640648,36.3073,36.3691,36.268,36.3073,29153.1141
2006-12-12 12:50:00,64.65,64.71,64.57,64.66,28068.907360558973,36.313,36.3467,36.268,36.3186,28068.9074
2006-12-12 12:55:00,64.65,64.69,64.57,64.66,49632.57438862788,36.313,36.3354,36.268,36.3186,49632.5744
2006-12-12 13:00:00,64.66,64.73,64.66,64.72,31562.462353933264,36.3186,36.3579,36.3186,36.3523,31562.4624
2006-12-12 13:05:00,64.71,64.74,64.58,64.69,56981.08661607036,36.3467,36.3635,36.2736,36.3354,56981.0866
2006-12-12 13:10:00,64.69,64.71,64.61,64.67,36622.09372364776,36.3354,36.3467,36.2905,36.3242,36622.0937
2006-12-12 13:15:00,64.67,64.77,64.63,64.76,44091.07336465487,36.3242,36.3804,36.3017,36.3748,44091.0734
2006-12-12 13:20:00,64.76,64.81,64.74,64.79,40958.92061197446,36.3748,36.4028,36.3635,36.3916,40958.9206
2006-12-12 13:25:00,64.79,64.83,64.79,64.82,24334.417540055416,36.3916,36.4141,36.3916,36.4085,24334.4175
2006-12-12 13:30:00,64.82,64.94,64.81,64.88,46620.88904951211,36.4085,36.4759,36.4028,36.4422,46620.889
2006-12-12 13:35:00,64.89,64.9,64.75,64.78,48789.30249367547,36.4478,36.4534,36.3691,36.386,48789.3025
2006-12-12 13:40:00,64.77,64.87,64.77,64.81,26502.83098421877,36.3804,36.4365,36.3804,36.4028,26502.831
2006-12-12 13:45:00,64.79,64.82,64.73,64.76,22768.341163715217,36.3916,36.4085,36.3579,36.3748,22768.3412
2006-12-12 13:50:00,64.78,64.81,64.78,64.8,16142.633417660523,36.386,36.4028,36.386,36.3972,16142.6334
2006-12-12 13:55:00,64.8,64.83,64.8,64.82,12046.74135646308,36.3972,36.4141,36.3972,36.4085,12046.7414
2006-12-12 14:00:00,64.82,64.83,64.76,64.8,25177.68943500784,36.4085,36.4141,36.3748,36.3972,25177.6894
2006-12-12 14:05:00,64.78,64.83,64.71,64.73,26141.42874352488,36.386,36.4141,36.3467,36.3579,26141.4287
2006-12-12 14:10:00,64.72,64.87,64.57,64.86,77340.07950849296,36.3523,36.4365,36.268,36.4309,77340.0795
2006-12-12 14:15:00,64.86,65.14,64.63,64.87,83242.98277315986,36.4309,36.5882,36.3017,36.4365,83242.9828
2006-12-12 14:20:00,64.9,65.2,64.86,65.01,66377.54487411155,36.4534,36.6219,36.4309,36.5152,66377.5449
2006-12-12 14:25:00,65.03,65.09,64.91,65.01,59390.43488736297,36.5264,36.5601,36.459,36.5152,59390.4349
2006-12-12 14:30:00,65.01,65.12,64.97,65.07,45295.74750030117,36.5152,36.577,36.4927,36.5489,45295.7475
2006-12-12 14:35:00,65.06,65.06,64.76,64.84,49030.23732080473,36.5433,36.5433,36.3748,36.4197,49030.2373
2006-12-12 14:40:00,64.86,64.96,64.8,64.86,46741.35646307674,36.4309,36.4871,36.3972,36.4309,46741.3565
2006-12-12 14:45:00,64.86,64.86,64.67,64.8,29394.04890976991,36.4309,36.4309,36.3242,36.3972,29394.0489
2006-12-12 14:50:00,64.81,64.98,64.81,64.91,51198.65076496808,36.4028,36.4983,36.4028,36.459,51198.6508
2006-12-12 14:55:00,64.88,65.0,64.86,64.96,28430.309601252862,36.4422,36.5096,36.4309,36.4871,28430.3096
2006-12-12 15:00:00,64.95,65.01,64.85,64.96,43970.60595109024,36.4815,36.5152,36.4253,36.4871,43970.606
2006-12-12 15:05:00,64.98,65.02,64.88,65.01,34333.21286591977,36.4983,36.5208,36.4422,36.5152,34333.2129
2006-12-12 15:10:00,65.01,65.05,64.97,65.01,30719.190458980847,36.5152,36.5376,36.4927,36.5152,30719.1905
2006-12-12 15:15:00,65.01,65.05,64.9,64.94,33369.47355740273,36.5152,36.5376,36.4534,36.4759,33369.4736
2006-12-12 15:20:00,64.96,65.0,64.86,64.93,27105.168052041925,36.4871,36.5096,36.4309,36.4702,27105.1681
2006-12-12 15:25:00,64.95,65.0,64.84,65.0,34333.21286591977,36.4815,36.5096,36.4197,36.5096,34333.2129
2006-12-12 15:30:00,64.99,65.05,64.87,64.87,28912.179255511383,36.5039,36.5376,36.4365,36.4365,28912.1793
2006-12-12 15:35:00,64.87,65.05,64.87,65.03,46741.35646307674,36.4365,36.5376,36.4365,36.5264,46741.3565
2006-12-12 15:40:00,65.04,65.08,64.94,64.94,52282.85748704976,36.532,36.5545,36.4759,36.4759,52282.8575
2006-12-12 15:45:00,64.93,65.09,64.86,65.08,45898.08456812433,36.4702,36.5601,36.4309,36.5545,45898.0846
2006-12-12 15:50:00,65.08,65.08,65.0,65.06,30357.78821828696,36.5545,36.5545,36.5096,36.5433,30357.7882
2006-12-12 15:55:00,65.06,65.07,65.03,65.07,46018.55198168896,36.5433,36.5489,36.5264,36.5489,46018.552
2006-12-13 09:30:00,65.62,65.74,65.45,65.63,136248.6447415974,36.8578,36.9252,36.7623,36.8634,136248.6447
2006-12-13 09:35:00,65.64,65.65,65.28,65.36,81676.90639681967,36.869,36.8747,36.6668,36.7118,81676.9064
2006-12-13 09:40:00,65.36,65.59,65.35,65.5,79026.6232983978,36.7118,36.841,36.7061,36.7904,79026.6233
2006-12-13 09:45:00,65.54,65.77,65.47,65.58,136369.11215516203,36.8129,36.9421,36.7735,36.8353,136369.1122
2006-12-13 09:50:00,65.61,65.68,65.45,65.66,109143.4766895555,36.8522,36.8915,36.7623,36.8803,109143.4767
2006-12-13 09:55:00,65.64,65.69,65.58,65.64,87459.34224792194,36.869,36.8971,36.8353,36.869,87459.3422
2006-12-13 10:00:00,65.64,65.68,65.49,65.65,54933.14058547164,36.869,36.8915,36.7848,36.8747,54933.1406
2006-12-13 10:05:00,65.63,65.85,65.61,65.82,128418.2628598964,36.8634,36.987,36.8522,36.9701,128418.2629
2006-12-13 10:10:00,65.82,65.89,65.79,65.84,104565.71497409952,36.9701,37.0095,36.9533,36.9814,104565.715
2006-12-13 10:15:00,65.83,65.92,65.79,65.79,54451.27093121311,36.9758,37.0263,36.9533,36.9533,54451.2709
2006-12-13 10:20:00,65.79,65.96,65.79,65.92,70232.50210817975,36.9533,37.0488,36.9533,37.0263,70232.5021
2006-12-13 10:25:00,65.91,65.98,65.89,65.95,43609.203710396345,37.0207,37.06,37.0095,37.0432,43609.2037
2006-12-13 10:30:00,65.94,65.94,65.68,65.76,92398.5062040718,37.0375,37.0375,36.8915,36.9364,92398.5062
2006-12-13 10:35:00,65.76,65.81,65.7,65.79,44091.07336465487,36.9364,36.9645,36.9027,36.9533,44091.0734
2006-12-13 10:40:00,65.81,65.83,65.79,65.81,53728.466449825326,36.9645,36.9758,36.9533,36.9645,53728.4664
2006-12-13 10:45:00,65.8,65.82,65.75,65.79,61558.84833152633,36.9589,36.9701,36.9308,36.9533,61558.8483
2006-12-13 10:50:00,65.79,65.8,65.61,65.7,73123.72003373089,36.9533,36.9589,36.8522,36.9027,73123.72
2006-12-13 10:55:00,65.71,65.79,65.59,65.69,70112.03469461511,36.9084,36.9533,36.841,36.8971,70112.0347
2006-12-13 11:00:00,65.69,65.75,65.64,65.73,69991.56728105048,36.8971,36.9308,36.869,36.9196,69991.5673
2006-12-13 11:05:00,65.73,65.76,65.63,65.64,38790.50716781111,36.9196,36.9364,36.8634,36.869,38790.5072
2006-12-13 11:10:00,65.64,65.69,65.6,65.65,41561.25767979762,36.869,36.8971,36.8466,36.8747,41561.2577
2006-12-13 11:15:00,65.66,65.66,65.5,65.54,34694.615106613666,36.8803,36.8803,36.7904,36.8129,34694.6151
2006-12-13 11:20:00,65.53,65.58,65.52,65.54,22406.938923021324,36.8073,36.8353,36.8016,36.8129,22406.9389
2006-12-13 11:25:00,65.54,65.61,65.54,65.55,55053.60799903626,36.8129,36.8522,36.8129,36.8185,55053.608
2006-12-13 11:30:00,65.55,65.59,65.55,65.56,17949.644621129984,36.8185,36.841,36.8185,36.8241,17949.6446
2006-12-13 11:35:00,65.56,65.59,65.56,65.57,11444.404288639924,36.8241,36.841,36.8241,36.8297,11444.4043
2006-12-13 11:40:00,65.57,65.62,65.56,65.62,14335.622214191062,36.8297,36.8578,36.8241,36.8578,14335.6222
2006-12-13 11:45:00,65.61,65.67,65.6,65.64,27707.50511986508,36.8522,36.8859,36.8466,36.869,27707.5051
2006-12-13 11:50:00,65.64,65.71,65.62,65.68,40717.9857848452,36.869,36.9084,36.8578,36.8915,40717.9858
2006-12-13 11:55:00,65.68,65.77,65.66,65.77,27225.63546560656,36.8915,36.9421,36.8803,36.9421,27225.6355
2006-12-13 12:00:00,65.78,65.79,65.66,65.66,32526.201662450312,36.9477,36.9533,36.8803,36.8803,32526.2017
2006-12-13 12:05:00,65.67,65.71,65.64,65.68,39513.3116491989,36.8859,36.9084,36.869,36.8915,39513.3116
2006-12-13 12:10:00,65.68,65.68,65.59,65.61,11444.404288639924,36.8915,36.8915,36.841,36.8522,11444.4043
2006-12-13 12:15:00,65.61,65.64,65.59,65.62,28068.907360558973,36.8522,36.869,36.841,36.8578,28068.9074
2006-12-13 12:20:00,65.62,65.63,65.54,65.55,22045.536682327434,36.8578,36.8634,36.8129,36.8185,22045.5367
2006-12-13 12:25:00,65.54,65.56,65.5,65.53,16985.90531261294,36.8129,36.8241,36.7904,36.8073,16985.9053
2006-12-13 12:30:00,65.54,65.57,65.52,65.54,19636.18841103482,36.8129,36.8297,36.8016,36.8129,19636.1884
2006-12-13 12:35:00,65.54,65.54,65.45,65.46,23250.21081797374,36.8129,36.8129,36.7623,36.7679,23250.2108
2006-12-13 12:40:00,65.46,65.49,65.4,65.49,18672.44910251777,36.7679,36.7848,36.7342,36.7848,18672.4491
2006-12-13 12:45:00,65.48,65.58,65.47,65.55,24454.884953620047,36.7792,36.8353,36.7735,36.8185,24454.885
2006-12-13 12:50:00,65.55,65.57,65.52,65.52,15781.231176966632,36.8185,36.8297,36.8016,36.8016,15781.2312
2006-12-13 12:55:00,65.51,65.58,65.51,65.54,13371.882905674016,36.796,36.8353,36.796,36.8129,13371.8829
2006-12-13 13:00:00,65.54,65.55,65.5,65.55,20118.05806529334,36.8129,36.8185,36.7904,36.8185,20118.0581
2006-12-13 13:05:00,65.54,65.61,65.53,65.54,40838.45319840984,36.8129,36.8522,36.8073,36.8129,40838.4532
2006-12-13 13:10:00,65.56,65.57,65.53,65.54,18431.51427538851,36.8241,36.8297,36.8073,36.8129,18431.5143
2006-12-13 13:15:00,65.54,65.55,65.52,65.52,13010.480664980125,36.8129,36.8185,36.8016,36.8016,13010.4807
2006-12-13 13:20:00,65.52,65.56,65.52,65.54,16744.97048548368,36.8016,36.8241,36.8016,36.8129,16744.9705
2006-12-13 13:25:00,65.53,65.64,65.52,65.59,23732.080472232265,36.8073,36.869,36.8016,36.841,23732.0805
2006-12-13 13:30:00,65.59,65.62,65.53,65.56,30839.65787254548,36.841,36.8578,36.8073,36.8241,30839.6579
2006-12-13 13:35:00,65.54,65.55,65.45,65.45,26623.2983977834,36.8129,36.8185,36.7623,36.7623,26623.2984
2006-12-13 13:40:00,65.44,65.53,65.37,65.44,27948.439946994346,36.7567,36.8073,36.7174,36.7567,27948.4399
2006-12-13 13:45:00,65.45,65.54,65.44,65.5,24575.35236718468,36.7623,36.8129,36.7567,36.7904,24575.3524
2006-12-13 13:50:00,65.5,65.55,65.45,65.52,24454.884953620047,36.7904,36.8185,36.7623,36.8016,24454.885
2006-12-13 13:55:00,65.53,65.58,65.49,65.52,26261.89615708951,36.8073,36.8353,36.7848,36.8016,26261.8962
2006-12-13 14:00:00,65.54,65.62,65.53,65.56,29875.91856402844,36.8129,36.8578,36.8073,36.8241,29875.9186
2006-12-13 14:05:00,65.56,65.59,65.56,65.58,16624.503071919047,36.8241,36.841,36.8241,36.8353,16624.5031
2006-12-13 14:10:00,65.58,65.59,65.49,65.51,25780.026502830988,36.8353,36.841,36.7848,36.796,25780.0265
2006-12-13 14:15:00,65.51,65.54,65.43,65.47,21925.069268762803,36.796,36.8129,36.7511,36.7735,21925.0693
2006-12-13 14:20:00,65.46,65.49,65.42,65.45,16504.035658354416,36.7679,36.7848,36.7455,36.7623,16504.0357
2006-12-13 14:25:00,65.45,65.49,65.42,65.45,28671.244428382124,36.7623,36.7848,36.7455,36.7623,28671.2444
2006-12-13 14:30:00,65.44,65.45,65.38,65.44,25057.2220214432,36.7567,36.7623,36.723,36.7567,25057.222
2006-12-13 14:35:00,65.45,65.46,65.4,65.45,21202.264787375017,36.7623,36.7679,36.7342,36.7623,21202.2648
2006-12-13 14:40:00,65.46,65.46,65.38,65.45,37585.8330321648,36.7679,36.7679,36.723,36.7623,37585.833
2006-12-13 14:45:00,65.44,65.46,65.43,65.45,27587.03770630045,36.7567,36.7679,36.7511,36.7623,27587.0377
2006-12-13 14:50:00,65.46,65.46,65.4,65.41,32164.79942175642,36.7679,36.7679,36.7342,36.7398,32164.7994
2006-12-13 14:55:00,65.42,65.44,65.38,65.43,38067.70268642333,36.7455,36.7567,36.723,36.7511,38067.7027
2006-12-13 15:00:00,65.43,65.49,65.4,65.49,29273.58149620528,36.7511,36.7848,36.7342,36.7848,29273.5815
2006-12-13 15:05:00,65.49,65.55,65.49,65.54,26623.2983977834,36.7848,36.8185,36.7848,36.8129,26623.2984
2006-12-13 15:10:00,65.53,65.55,65.49,65.51,23732.080472232265,36.8073,36.8185,36.7848,36.796,23732.0805
2006-12-13 15:15:00,65.51,65.58,65.44,65.46,40356.58354415131,36.796,36.8353,36.7567,36.7679,40356.5835
2006-12-13 15:20:00,65.45,65.57,65.45,65.53,35296.95217443682,36.7623,36.8297,36.7623,36.8073,35296.9522
2006-12-13 15:25:00,65.5,65.61,65.49,65.6,37706.30044572944,36.7904,36.8522,36.7848,36.8466,37706.3004
2006-12-13 15:30:00,65.59,65.68,65.59,65.67,46500.42163594748,36.841,36.8915,36.841,36.8859,46500.4216
2006-12-13 15:35:00,65.66,65.69,65.62,65.65,56499.21696181184,36.8803,36.8971,36.8578,36.8747,56499.217
2006-12-13 15:40:00,65.64,65.66,65.51,65.51,67582.21900975787,36.869,36.8803,36.796,36.796,67582.219
2006-12-13 15:45:00,65.51,65.57,65.46,65.48,68786.89314540417,36.796,36.8297,36.7679,36.7792,68786.8931
2006-12-13 15:50:00,65.46,65.63,65.45,65.63,53728.466449825326,36.7679,36.8634,36.7623,36.8634,53728.4664
2006-12-13 15:55:00,65.6,65.69,65.58,65.58,74689.79641007108,36.8466,36.8971,36.8353,36.8353,74689.7964
2006-12-14 09:30:00,65.16,65.43,65.05,65.2,195759.54704252505,36.5994,36.7511,36.5376,36.6219,195759.547
2006-12-14 09:35:00,65.2,65.23,65.01,65.22,102638.23635706544,36.6219,36.6387,36.5152,36.6331,102638.2364
2006-12-14 09:40:00,65.22,65.4,65.16,65.29,93241.77809902422,36.6331,36.7342,36.5994,36.6724,93241.7781
2006-12-14 09:45:00,65.26,65.31,65.11,65.2,90230.09275990844,36.6556,36.6837,36.5713,36.6219,90230.0928
2006-12-14 09:50:00,65.19,65.25,65.04,65.08,95048.78930249368,36.6163,36.65,36.532,36.5545,95048.7893
2006-12-14 09:55:00,65.14,65.66,65.08,65.54,108902.54186242622,36.5882,36.8803,36.5545,36.8129,108902.5419
2006-12-14 10:00:00,65.52,65.72,65.44,65.65,116612.4563305626,36.8016,36.914,36.7567,36.8747,116612.4563
2006-12-14 10:05:00,65.65,65.83,65.57,65.66,84447.65690880618,36.8747,36.9758,36.8297,36.8803,84447.6569
2006-12-14 10:10:00,65.66,65.77,65.49,65.54,70593.90434887364,36.8803,36.9421,36.7848,36.8129,70593.9043
2006-12-14 10:15:00,65.53,65.54,65.4,65.42,103963.37790627636,36.8073,36.8129,36.7342,36.7455,103963.3779
2006-12-14 10:20:00,65.43,65.54,65.29,65.3,105890.85652331046,36.7511,36.8129,36.6724,36.6781,105890.8565
2006-12-14 10:25:00,65.33,65.41,65.26,65.35,50596.31369714493,36.6949,36.7398,36.6556,36.7061,50596.3137
2006-12-14 10:30:00,65.36,65.4,65.16,65.33,82158.7760510782,36.7118,36.7342,36.5994,36.6949,82158.7761
2006-12-14 10:35:00,65.35,65.66,65.29,65.6,76617.27502710518,36.7061,36.8803,36.6724,36.8466,76617.275
2006-12-14 10:40:00,65.62,65.62,65.41,65.51,42886.39922900856,36.8578,36.8578,36.7398,36.796,42886.3992
2006-12-14 10:45:00,65.52,65.6,65.43,65.59,39272.37682206964,36.8016,36.8466,36.7511,36.841,39272.3768
2006-12-14 10:50:00,65.59,65.69,65.54,65.69,49271.17214793399,36.841,36.8971,36.8129,36.8971,49271.1721
2006-12-14 10:55:00,65.68,65.74,65.61,65.74,44934.34525960728,36.8915,36.9252,36.8522,36.9252,44934.3453
2006-12-14 11:00:00,65.74,65.74,65.56,65.69,35778.82182869534,36.9252,36.9252,36.8241,36.8971,35778.8218
2006-12-14 11:05:00,65.67,65.74,65.63,65.64,26141.42874352488,36.8859,36.9252,36.8634,36.869,26141.4287
2006-12-14 11:10:00,65.63,65.74,65.63,65.74,24816.28719431394,36.8634,36.9252,36.8634,36.9252,24816.2872
2006-12-14 11:15:00,65.74,65.86,65.74,65.82,47223.22611733527,36.9252,36.9926,36.9252,36.9701,47223.2261
2006-12-14 11:20:00,65.82,65.91,65.75,65.91,48789.30249367547,36.9701,37.0207,36.9308,37.0207,48789.3025
2006-12-14 11:25:00,65.9,65.98,65.85,65.85,25780.026502830988,37.0151,37.06,36.987,36.987,25780.0265
2006-12-14 11:30:00,65.86,65.93,65.84,65.88,20118.05806529334,36.9926,37.0319,36.9814,37.0038,20118.0581
2006-12-14 11:35:00,65.88,65.91,65.84,65.89,26141.42874352488,37.0038,37.0207,36.9814,37.0095,26141.4287
2006-12-14 11:40:00,65.89,65.89,65.71,65.78,35417.41958800145,37.0095,37.0095,36.9084,36.9477,35417.4196
2006-12-14 11:45:00,65.76,65.79,65.7,65.74,48668.83508011083,36.9364,36.9533,36.9027,36.9252,48668.8351
2006-12-14 11:50:00,65.73,65.86,65.69,65.79,41561.25767979762,36.9196,36.9926,36.8971,36.9533,41561.2577
2006-12-14 11:55:00,65.79,65.83,65.74,65.79,23732.080472232265,36.9533,36.9758,36.9252,36.9533,23732.0805
2006-12-14 12:00:00,65.79,65.91,65.77,65.9,30357.78821828696,36.9533,37.0207,36.9421,37.0151,30357.7882
2006-12-14 12:05:00,65.9,65.9,65.81,65.85,56017.34730755331,37.0151,37.0151,36.9645,36.987,56017.3473
2006-12-14 12:10:00,65.87,65.93,65.86,65.9,17708.709794000726,36.9982,37.0319,36.9926,37.0151,17708.7098
2006-12-14 12:15:00,65.89,65.92,65.86,65.9,10119.262739428985,37.0095,37.0263,36.9926,37.0151,10119.2627
2006-12-14 12:20:00,65.89,65.9,65.88,65.88,13130.948078544756,37.0095,37.0151,37.0038,37.0038,13130.9481
2006-12-14 12:25:00,65.88,65.89,65.84,65.89,24936.75460787857,37.0038,37.0095,36.9814,37.0095,24936.7546
2006-12-14 12:30:00,65.89,66.05,65.88,66.03,73846.52451511867,37.0095,37.0993,37.0038,37.0881,73846.5245
2006-12-14 12:35:00,66.03,66.22,66.03,66.22,82761.11311890134,37.0881,37.1948,37.0881,37.1948,82761.1131
2006-12-14 12:40:00,66.22,66.22,66.18,66.19,50355.37887001567,37.1948,37.1948,37.1723,37.178,50355.3789
2006-12-14 12:45:00,66.18,66.18,66.12,66.16,28189.374774123604,37.1723,37.1723,37.1386,37.1611,28189.3748
2006-12-14 12:50:00,66.16,66.23,66.12,66.23,46379.95422238285,37.1611,37.2004,37.1386,37.2004,46379.9542
2006-12-14 12:55:00,66.22,66.23,66.17,66.22,39151.909408505,37.1948,37.2004,37.1667,37.1948,39151.9094
2006-12-14 13:00:00,66.22,66.23,66.13,66.13,26141.42874352488,37.1948,37.2004,37.1443,37.1443,26141.4287
2006-12-14 13:05:00,66.13,66.23,66.12,66.21,28912.179255511383,37.1443,37.2004,37.1386,37.1892,28912.1793
2006-12-14 13:10:00,66.21,66.25,66.12,66.19,236116.1305866764,37.1892,37.2117,37.1386,37.178,236116.1306
2006-12-14 13:15:00,66.2,66.23,66.13,66.21,22166.00409589206,37.1836,37.2004,37.1443,37.1892,22166.0041
2006-12-14 13:20:00,66.22,66.24,66.16,66.22,43488.73629683171,37.1948,37.206,37.1611,37.1948,43488.7363
2006-12-14 13:25:00,66.22,66.23,66.18,66.21,27105.168052041925,37.1948,37.2004,37.1723,37.1892,27105.1681
2006-12-14 13:30:00,66.22,66.29,66.19,66.26,38549.57234068185,37.1948,37.2341,37.178,37.2173,38549.5723
2006-12-14 13:35:00,66.28,66.31,66.15,66.18,33730.87579809662,37.2285,37.2454,37.1555,37.1723,33730.8758
2006-12-14 13:40:00,66.16,66.18,66.1,66.18,43247.80146970245,37.1611,37.1723,37.1274,37.1723,43247.8015
2006-12-14 13:45:00,66.18,66.23,66.15,66.18,30357.78821828696,37.1723,37.2004,37.1555,37.1723,30357.7882
2006-12-14 13:50:00,66.18,66.21,66.16,66.18,15901.698590531263,37.1723,37.1892,37.1611,37.1723,15901.6986
2006-12-14 13:55:00,66.17,66.22,66.15,66.18,26382.36357065414,37.1667,37.1948,37.1555,37.1723,26382.3636
2006-12-14 14:00:00,66.17,66.17,66.03,66.08,26502.83098421877,37.1667,37.1667,37.0881,37.1162,26502.831
2006-12-14 14:05:00,66.08,66.12,66.06,66.12,18792.9165160824,37.1162,37.1386,37.1049,37.1386,18792.9165
2006-12-14 14:10:00,66.12,66.18,66.1,66.1,19997.59065172871,37.1386,37.1723,37.1274,37.1274,19997.5907
2006-12-14 14:15:00,66.1,66.16,66.09,66.14,27707.50511986508,37.1274,37.1611,37.1218,37.1499,27707.5051
2006-12-14 14:20:00,66.13,66.15,66.12,66.12,20358.9928924226,37.1443,37.1555,37.1386,37.1386,20358.9929
2006-12-14 14:25:00,66.12,66.14,66.08,66.12,35658.354415130714,37.1386,37.1499,37.1162,37.1386,35658.3544
2006-12-14 14:30:00,66.13,66.2,66.11,66.19,24575.35236718468,37.1443,37.1836,37.133,37.178,24575.3524
2006-12-14 14:35:00,66.19,66.28,66.18,66.22,39272.37682206964,37.178,37.2285,37.1723,37.1948,39272.3768
2006-12-14 14:40:00,66.21,66.31,66.21,66.28,29032.646669076017,37.1892,37.2454,37.1892,37.2285,29032.6467
2006-12-14 14:45:00,66.3,66.3,66.24,66.3,31321.527526804,37.2397,37.2397,37.206,37.2397,31321.5275
2006-12-14 14:50:00,66.28,66.28,66.23,66.23,25539.09167570173,37.2285,37.2285,37.2004,37.2004,25539.0917
2006-12-14 14:55:00,66.23,66.26,66.21,66.24,19154.31875677629,37.2004,37.2173,37.1892,37.206,19154.3188
2006-12-14 15:00:00,66.23,66.26,66.13,66.26,38429.104927117216,37.2004,37.2173,37.1443,37.2173,38429.1049
2006-12-14 15:05:00,66.24,66.29,66.24,66.27,23732.080472232265,37.206,37.2341,37.206,37.2229,23732.0805
2006-12-14 15:10:00,66.28,66.31,66.23,66.28,33369.47355740273,37.2285,37.2454,37.2004,37.2285,33369.4736
2006-12-14 15:15:00,66.28,66.32,66.27,66.31,25780.026502830988,37.2285,37.251,37.2229,37.2454,25780.0265
2006-12-14 15:20:00,66.32,66.37,66.31,66.35,34574.14769304903,37.251,37.2791,37.2454,37.2678,34574.1477
2006-12-14 15:25:00,66.35,66.36,66.23,66.24,53969.40127695459,37.2678,37.2734,37.2004,37.206,53969.4013
2006-12-14 15:30:00,66.24,66.27,66.2,66.21,32405.73424888568,37.206,37.2229,37.1836,37.1892,32405.7342
2006-12-14 15:35:00,66.2,66.25,66.18,66.22,51800.98783279124,37.1836,37.2117,37.1723,37.1948,51800.9878
2006-12-14 15:40:00,66.21,66.24,66.21,66.22,58185.76075171667,37.1892,37.206,37.1892,37.1948,58185.7608
2006-12-14 15:45:00,66.22,66.23,66.13,66.14,70955.30658956752,37.1948,37.2004,37.1443,37.1499,70955.3066
2006-12-14 15:50:00,66.13,66.14,66.02,66.02,104565.71497409952,37.1443,37.1499,37.0825,37.0825,104565.715
2006-12-14 15:55:00,66.02,66.13,66.01,66.08,122394.89218166488,37.0825,37.1443,37.0769,37.1162,122394.8922
2006-12-15 09:30:00,66.52,66.52,66.05,66.28,1376701.6022166004,37.3633,37.3633,37.0993,37.2285,1376701.6022
2006-12-15 09:35:00,66.29,66.3,66.19,66.24,79388.02553909169,37.2341,37.2397,37.178,37.206,79388.0255
2006-12-15 09:40:00,66.23,66.31,66.18,66.23,56258.28213468257,37.2004,37.2454,37.1723,37.2004,56258.2821
2006-12-15 09:45:00,66.23,66.38,66.23,66.3,44934.34525960728,37.2004,37.2847,37.2004,37.2397,44934.3453
2006-12-15 09:50:00,66.3,66.4,66.26,66.39,65413.80556559451,37.2397,37.2959,37.2173,37.2903,65413.8056
2006-12-15 09:55:00,66.4,66.41,66.36,66.38,302614.1428743525,37.2959,37.3015,37.2734,37.2847,302614.1429
2006-12-15 10:00:00,66.38,66.39,66.23,66.28,64691.00108420673,37.2847,37.2903,37.2004,37.2285,64691.0011
2006-12-15 10:05:00,66.28,66.36,66.28,66.33,44693.41043247802,37.2285,37.2734,37.2285,37.2566,44693.4104
2006-12-15 10:10:00,66.33,66.33,66.28,66.29,23852.547885796896,37.2566,37.2566,37.2285,37.2341,23852.5479
2006-12-15 10:15:00,66.29,66.33,66.25,66.28,59992.77195518613,37.2341,37.2566,37.2117,37.2285,59992.772
2006-12-15 10:20:00,66.27,66.31,66.18,66.31,54933.14058547164,37.2229,37.2454,37.1723,37.2454,54933.1406
2006-12-15 10:25:00,66.3,66.37,66.28,66.3,48186.96542585232,37.2397,37.2791,37.2285,37.2397,48186.9654
2006-12-15 10:30:00,66.28,66.37,66.28,66.37,25418.62426213709,37.2285,37.2791,37.2285,37.2791,25418.6243
2006-12-15 10:35:00,66.36,66.41,66.35,66.4,62643.055053608005,37.2734,37.3015,37.2678,37.2959,62643.0551
2006-12-15 10:40:00,66.4,66.41,66.32,66.34,43247.80146970245,37.2959,37.3015,37.251,37.2622,43247.8015
2006-12-15 10:45:00,66.34,66.52,66.2,66.28,94566.91964823515,37.2622,37.3633,37.1836,37.2285,94566.9196
2006-12-15 10:50:00,66.28,66.34,66.26,66.34,26382.36357065414,37.2285,37.2622,37.2173,37.2622,26382.3636
2006-12-15 10:55:00,66.34,66.41,66.32,66.4,67100.34935549935,37.2622,37.3015,37.251,37.2959,67100.3494
2006-12-15 11:00:00,66.41,66.41,66.38,66.4,62522.58764004338,37.3015,37.3015,37.2847,37.2959,62522.5876
2006-12-15 11:05:00,66.4,66.41,66.36,66.41,66498.01228767619,37.2959,37.3015,37.2734,37.3015,66498.0123
2006-12-15 11:10:00,66.4,66.42,66.34,66.38,272015.4198289363,37.2959,37.3072,37.2622,37.2847,272015.4198
2006-12-15 11:15:00,66.4,66.41,66.35,66.4,27466.57029273581,37.2959,37.3015,37.2678,37.2959,27466.5703
2006-12-15 11:20:00,66.38,66.41,66.38,66.41,38670.03975424648,37.2847,37.3015,37.2847,37.3015,38670.0398
2006-12-15 11:25:00,66.4,66.41,66.34,66.37,78424.28623057464,37.2959,37.3015,37.2622,37.2791,78424.2862
2006-12-15 11:30:00,66.38,66.41,66.32,66.33,48066.49801228768,37.2847,37.3015,37.251,37.2566,48066.498
2006-12-15 11:35:00,66.33,66.38,66.32,66.38,40356.58354415131,37.2566,37.2847,37.251,37.2847,40356.5835
2006-12-15 11:40:00,66.38,66.4,66.35,66.37,27827.97253342971,37.2847,37.2959,37.2678,37.2791,27827.9725
2006-12-15 11:45:00,66.37,66.4,66.32,66.4,25057.2220214432,37.2791,37.2959,37.251,37.2959,25057.222
2006-12-15 11:50:00,66.39,66.4,66.35,66.37,18190.579448259246,37.2903,37.2959,37.2678,37.2791,18190.5794
2006-12-15 11:55:00,66.37,66.41,66.32,66.38,31201.06011323937,37.2791,37.3015,37.251,37.2847,31201.0601
2006-12-15 12:00:00,66.38,66.38,66.31,66.34,28189.374774123604,37.2847,37.2847,37.2454,37.2622,28189.3748
2006-12-15 12:05:00,66.34,66.36,66.29,66.32,29394.04890976991,37.2622,37.2734,37.2341,37.251,29394.0489
2006-12-15 12:10:00,66.3,66.32,66.28,66.29,38067.70268642333,37.2397,37.251,37.2285,37.2341,38067.7027
2006-12-15 12:15:00,66.28,66.32,66.28,66.32,44934.34525960728,37.2285,37.251,37.2285,37.251,44934.3453
2006-12-15 12:20:00,66.33,66.33,66.21,66.22,60715.57643657392,37.2566,37.2566,37.1892,37.1948,60715.5764
2006-12-15 12:25:00,66.2,66.35,66.2,66.27,107215.9980725214,37.1836,37.2678,37.1836,37.2229,107215.9981
2006-12-15 12:30:00,66.27,66.3,66.24,66.25,26743.765811348032,37.2229,37.2397,37.206,37.2117,26743.7658
2006-12-15 12:35:00,66.27,66.38,66.27,66.37,31201.06011323937,37.2229,37.2847,37.2229,37.2791,31201.0601
2006-12-15 12:40:00,66.38,66.39,66.34,66.38,30839.65787254548,37.2847,37.2903,37.2622,37.2847,30839.6579
2006-12-15 12:45:00,66.39,66.4,66.35,66.38,33369.47355740273,37.2903,37.2959,37.2678,37.2847,33369.4736
2006-12-15 12:50:00,66.38,66.44,66.37,66.37,137091.91663654984,37.2847,37.3184,37.2791,37.2791,137091.9166
2006-12-15 12:55:00,66.37,66.41,66.32,66.36,37344.89820503554,37.2791,37.3015,37.251,37.2734,37344.8982
2006-12-15 13:00:00,66.37,66.37,66.34,66.36,20358.9928924226,37.2791,37.2791,37.2622,37.2734,20358.9929
2006-12-15 13:05:00,66.36,66.36,66.32,66.33,25659.55908926636,37.2734,37.2734,37.251,37.2566,25659.5591
2006-12-15 13:10:00,66.33,66.36,66.28,66.36,32887.603903144205,37.2566,37.2734,37.2285,37.2734,32887.6039
2006-12-15 13:15:00,66.36,66.41,66.36,66.4,16744.97048548368,37.2734,37.3015,37.2734,37.2959,16744.9705
2006-12-15 13:20:00,66.4,66.44,66.39,66.44,153957.35453559813,37.2959,37.3184,37.2903,37.3184,153957.3545
2006-12-15 13:25:00,66.44,66.49,66.37,66.37,54089.86869051922,37.3184,37.3465,37.2791,37.2791,54089.8687
2006-12-15 13:30:00,66.37,66.42,66.32,66.35,37947.2352728587,37.2791,37.3072,37.251,37.2678,37947.2353
2006-12-15 13:35:00,66.33,66.34,66.28,66.31,62883.98988073727,37.2566,37.2622,37.2285,37.2454,62883.9899
2006-12-15 13:40:00,66.3,66.37,66.24,66.3,69148.29538609806,37.2397,37.2791,37.206,37.2397,69148.2954
2006-12-15 13:45:00,66.32,66.35,66.32,66.34,13974.219973497173,37.251,37.2678,37.251,37.2622,13974.22
2006-12-15 13:50:00,66.34,66.36,66.3,66.35,19033.851343211663,37.2622,37.2734,37.2397,37.2678,19033.8513
2006-12-15 13:55:00,66.35,66.37,66.33,66.37,25057.2220214432,37.2678,37.2791,37.2566,37.2791,25057.222
2006-12-15 14:00:00,66.37,66.44,66.34,66.38,65654.74039272378,37.2791,37.3184,37.2622,37.2847,65654.7404
2006-12-15 14:05:00,66.41,66.44,66.37,66.41,39874.71388989279,37.3015,37.3184,37.2791,37.3015,39874.7139
2006-12-15 14:10:00,66.42,66.42,66.3,66.37,46139.01939525359,37.3072,37.3072,37.2397,37.2791,46139.0194
2006-12-15 14:15:00,66.35,66.37,66.31,66.35,23250.21081797374,37.2678,37.2791,37.2454,37.2678,23250.2108
2006-12-15 14:20:00,66.35,66.37,66.3,66.33,73726.05710155403,37.2678,37.2791,37.2397,37.2566,73726.0571
2006-12-15 14:25:00,66.32,66.33,66.29,66.31,28189.374774123604,37.251,37.2566,37.2341,37.2454,28189.3748
2006-12-15 14:30:00,66.3,66.32,66.16,66.16,106131.79135043971,37.2397,37.251,37.1611,37.1611,106131.7914
2006-12-15 14:35:00,66.16,66.24,66.14,66.18,57944.82592458741,37.1611,37.206,37.1499,37.1723,57944.8259
2006-12-15 14:40:00,66.18,66.23,66.11,66.12,85772.79845801712,37.1723,37.2004,37.133,37.1386,85772.7985
2006-12-15 14:45:00,66.1,66.12,66.07,66.1,65775.20780628841,37.1274,37.1386,37.1106,37.1274,65775.2078
2006-12-15 14:50:00,66.1,66.11,66.03,66.06,59631.36971449223,37.1274,37.133,37.0881,37.1049,59631.3697
2006-12-15 14:55:00,66.06,66.1,66.03,66.09,63968.19660281894,37.1049,37.1274,37.0881,37.1218,63968.1966
2006-12-15 15:00:00,66.08,66.09,65.96,66.0,59751.83712805687,37.1162,37.1218,37.0488,37.0712,59751.8371
2006-12-15 15:05:00,65.99,66.12,65.99,66.07,70593.90434887364,37.0656,37.1386,37.0656,37.1106,70593.9043
2006-12-15 15:10:00,66.07,66.08,66.01,66.06,60113.23936875076,37.1106,37.1162,37.0769,37.1049,60113.2394
2006-12-15 15:15:00,66.06,66.07,65.88,65.92,92037.10396337791,37.1049,37.1106,37.0038,37.0263,92037.104
2006-12-15 15:20:00,65.93,66.03,65.93,65.98,68305.02349114565,37.0319,37.0881,37.0319,37.06,68305.0235
2006-12-15 15:25:00,65.98,66.0,65.91,65.96,58306.228165281296,37.06,37.0712,37.0207,37.0488,58306.2282
2006-12-15 15:30:00,65.95,66.01,65.89,65.98,49632.57438862788,37.0432,37.0769,37.0095,37.06,49632.5744
2006-12-15 15:35:00,65.97,66.0,65.89,65.89,50716.78111070956,37.0544,37.0712,37.0095,37.0095,50716.7811
2006-12-15 15:40:00,65.89,65.89,65.82,65.84,81074.56932899651,37.0095,37.0095,36.9701,36.9814,81074.5693
2006-12-15 15:45:00,65.84,65.84,65.74,65.74,103361.0408384532,36.9814,36.9814,36.9252,36.9252,103361.0408
2006-12-15 15:50:00,65.75,65.83,65.74,65.79,118780.86977472594,36.9308,36.9758,36.9252,36.9533,118780.8698
2006-12-15 15:55:00,65.79,65.89,65.79,65.81,126008.9145886038,36.9533,37.0095,36.9533,36.9645,126008.9146
2006-12-18 09:30:00,65.79,66.25,65.79,66.12,104806.64980122878,36.9533,37.2117,36.9533,37.1386,104806.6498
2006-12-18 09:35:00,66.09,66.16,65.94,66.15,69871.09986748586,37.1218,37.1611,37.0375,37.1555,69871.0999
2006-12-18 09:40:00,66.16,66.32,66.04,66.28,91675.70172268404,37.1611,37.251,37.0937,37.2285,91675.7017
2006-12-18 09:45:00,66.29,66.32,66.23,66.3,69509.69762679197,37.2341,37.251,37.2004,37.2397,69509.6976
2006-12-18 09:50:00,66.29,66.75,66.29,66.74,131068.54595831828,37.2341,37.4925,37.2341,37.4869,131068.546
2006-12-18 09:55:00,66.76,67.01,66.72,66.84,191422.72015419832,37.4981,37.6385,37.4757,37.5431,191422.7202
2006-12-18 10:00:00,66.86,67.08,66.82,66.91,139742.1997349717,37.5543,37.6779,37.5318,37.5824,139742.1997
2006-12-18 10:05:00,66.91,66.91,66.76,66.91,68666.42573183954,37.5824,37.5824,37.4981,37.5824,68666.4257
2006-12-18 10:10:00,66.9,66.98,66.87,66.96,64450.066257077466,37.5768,37.6217,37.5599,37.6105,64450.0663
2006-12-18 10:15:00,66.96,67.03,66.91,66.99,51560.053005661975,37.6105,37.6498,37.5824,37.6273,51560.053
2006-12-18 10:20:00,67.01,67.02,66.88,66.91,66016.14263341766,37.6385,37.6442,37.5655,37.5824,66016.1426
2006-12-18 10:25:00,66.92,66.92,66.76,66.81,62643.055053608005,37.588,37.588,37.4981,37.5262,62643.0551
2006-12-18 10:30:00,66.79,67.01,66.78,66.92,362125.0451752801,37.515,37.6385,37.5094,37.588,362125.0452
2006-12-18 10:35:00,66.93,66.97,66.88,66.89,32164.79942175642,37.5936,37.6161,37.5655,37.5711,32164.7994
2006-12-18 10:40:00,66.91,66.95,66.8,66.82,53728.466449825326,37.5824,37.6048,37.5206,37.5318,53728.4664
2006-12-18 10:45:00,66.84,66.94,66.82,66.93,53367.06420913144,37.5431,37.5992,37.5318,37.5936,53367.0642
2006-12-18 10:50:00,66.92,66.92,66.79,66.88,36019.7566558246,37.588,37.588,37.515,37.5655,36019.7567
2006-12-18 10:55:00,66.88,66.94,66.81,66.87,23732.080472232265,37.5655,37.5992,37.5262,37.5599,23732.0805
2006-12-18 11:00:00,66.86,66.9,66.83,66.85,40236.11613058668,37.5543,37.5768,37.5374,37.5487,40236.1161
2006-12-18 11:05:00,66.86,66.92,66.82,66.89,47464.16094446453,37.5543,37.588,37.5318,37.5711,47464.1609
2006-12-18 11:10:00,66.88,66.91,66.83,66.84,42043.12733405615,37.5655,37.5824,37.5374,37.5431,42043.1273
2006-12-18 11:15:00,66.84,66.85,66.76,66.8,47946.03059872305,37.5431,37.5487,37.4981,37.5206,47946.0306
2006-12-18 11:20:00,66.79,66.81,66.71,66.78,107456.93289965064,37.515,37.5262,37.47,37.5094,107456.9329
2006-12-18 11:25:00,66.77,66.78,66.66,66.7,66618.47970124082,37.5037,37.5094,37.442,37.4644,66618.4797
2006-12-18 11:30:00,66.7,66.79,66.68,66.74,32164.79942175642,37.4644,37.515,37.4532,37.4869,32164.7994
2006-12-18 11:35:00,66.73,66.76,66.66,66.67,36140.22406938923,37.4813,37.4981,37.442,37.4476,36140.2241
2006-12-18 11:40:00,66.67,66.67,66.5,66.53,42645.4644018793,37.4476,37.4476,37.3521,37.3689,42645.4644
2006-12-18 11:45:00,66.52,66.6,66.49,66.59,39874.71388989279,37.3633,37.4083,37.3465,37.4026,39874.7139
2006-12-18 11:50:00,66.59,66.65,66.56,66.56,29755.451150463803,37.4026,37.4363,37.3858,37.3858,29755.4512
2006-12-18 11:55:00,66.56,66.6,66.53,66.56,41922.65992049151,37.3858,37.4083,37.3689,37.3858,41922.6599
2006-12-18 12:00:00,66.54,66.59,66.52,66.54,160583.06228165282,37.3746,37.4026,37.3633,37.3746,160583.0623
2006-12-18 12:05:00,66.53,66.57,66.41,66.44,62883.98988073727,37.3689,37.3914,37.3015,37.3184,62883.9899
2006-12-18 12:10:00,66.42,66.62,66.42,66.62,52764.72714130828,37.3072,37.4195,37.3072,37.4195,52764.7271
2006-12-18 12:15:00,66.62,66.62,66.56,66.59,31923.86459462716,37.4195,37.4195,37.3858,37.4026,31923.8646
2006-12-18 12:20:00,66.58,66.66,66.58,66.6,24695.81978074931,37.397,37.442,37.397,37.4083,24695.8198
2006-12-18 12:25:00,66.61,66.7,66.6,66.6,54692.20575834237,37.4139,37.4644,37.4083,37.4083,54692.2058
2006-12-18 12:30:00,66.62,66.7,66.59,66.67,48307.43283941694,37.4195,37.4644,37.4026,37.4476,48307.4328
2006-12-18 12:35:00,66.65,66.67,66.62,66.67,29755.451150463803,37.4363,37.4476,37.4195,37.4476,29755.4512
2006-12-18 12:40:00,66.67,66.79,66.66,66.7,109745.81375737864,37.4476,37.515,37.442,37.4644,109745.8138
2006-12-18 12:45:00,66.69,66.78,66.68,66.78,62522.58764004338,37.4588,37.5094,37.4532,37.5094,62522.5876
2006-12-18 12:50:00,66.79,66.82,66.76,66.81,67943.62125045176,37.515,37.5318,37.4981,37.5262,67943.6213
2006-12-18 12:55:00,66.8,66.82,66.74,66.74,59872.304541621495,37.5206,37.5318,37.4869,37.4869,59872.3045
2006-12-18 13:00:00,66.74,66.83,66.68,66.83,50716.78111070956,37.4869,37.5374,37.4532,37.5374,50716.7811
2006-12-18 13:05:00,66.84,66.86,66.67,66.69,59390.43488736297,37.5431,37.5543,37.4476,37.4588,59390.4349
2006-12-18 13:10:00,66.7,66.81,66.63,66.68,49753.041802192514,37.4644,37.5262,37.4251,37.4532,49753.0418
2006-12-18 13:15:00,66.69,66.81,66.67,66.8,34092.27803879051,37.4588,37.5262,37.4476,37.5206,34092.278
2006-12-18 13:20:00,66.8,66.82,66.71,66.74,26261.89615708951,37.5206,37.5318,37.47,37.4869,26261.8962
2006-12-18 13:25:00,66.72,66.82,66.72,66.79,20238.52547885797,37.4757,37.5318,37.4757,37.515,20238.5255
2006-12-18 13:30:00,66.79,66.82,66.74,66.81,27948.439946994346,37.515,37.5318,37.4869,37.5262,27948.4399
2006-12-18 13:35:00,66.81,66.9,66.81,66.87,47705.09577159379,37.5262,37.5768,37.5262,37.5599,47705.0958
2006-12-18 13:40:00,66.88,66.91,66.86,66.87,39754.24647632816,37.5655,37.5824,37.5543,37.5599,39754.2465
2006-12-18 13:45:00,66.87,66.97,66.86,66.91,62402.12022647874,37.5599,37.6161,37.5543,37.5824,62402.1202
2006-12-18 13:50:00,66.91,66.93,66.86,66.9,202626.18961570892,37.5824,37.5936,37.5543,37.5768,202626.1896
2006-12-18 13:55:00,66.91,66.92,66.82,66.86,38790.50716781111,37.5824,37.588,37.5318,37.5543,38790.5072
2006-12-18 14:00:00,66.85,66.88,66.81,66.82,35056.01734730756,37.5487,37.5655,37.5262,37.5318,35056.0173
2006-12-18 14:05:00,66.82,66.82,66.74,66.8,31321.527526804,37.5318,37.5318,37.4869,37.5206,31321.5275
2006-12-18 14:10:00,66.8,66.81,66.74,66.74,26743.765811348032,37.5206,37.5262,37.4869,37.4869,26743.7658
2006-12-18 14:15:00,66.75,66.81,66.74,66.8,24575.35236718468,37.4925,37.5262,37.4869,37.5206,24575.3524
2006-12-18 14:20:00,66.81,66.85,66.77,66.8,29032.646669076017,37.5262,37.5487,37.5037,37.5206,29032.6467
2006-12-18 14:25:00,66.8,66.81,66.66,66.67,51198.65076496808,37.5206,37.5262,37.442,37.4476,51198.6508
2006-12-18 14:30:00,66.66,66.7,66.65,66.67,32285.26683532105,37.442,37.4644,37.4363,37.4476,32285.2668
2006-12-18 14:35:00,66.67,66.77,66.67,66.73,46018.55198168896,37.4476,37.5037,37.4476,37.4813,46018.552
2006-12-18 14:40:00,66.73,66.73,66.62,66.62,58788.09781953982,37.4813,37.4813,37.4195,37.4195,58788.0978
2006-12-18 14:45:00,66.62,66.63,66.54,66.55,58667.63040597519,37.4195,37.4251,37.3746,37.3802,58667.6304
2006-12-18 14:50:00,66.55,66.59,66.45,66.46,54330.803517648485,37.3802,37.4026,37.324,37.3296,54330.8035
2006-12-18 14:55:00,66.46,66.52,66.41,66.52,72280.44813877846,37.3296,37.3633,37.3015,37.3633,72280.4481
2006-12-18 15:00:00,66.52,66.52,66.42,66.43,59872.304541621495,37.3633,37.3633,37.3072,37.3128,59872.3045
2006-12-18 15:05:00,66.43,66.48,66.41,66.44,50837.24852427419,37.3128,37.3409,37.3015,37.3184,50837.2485
2006-12-18 15:10:00,66.44,66.52,66.41,66.49,43609.203710396345,37.3184,37.3633,37.3015,37.3465,43609.2037
2006-12-18 15:15:00,66.49,66.52,66.45,66.51,35537.88700156608,37.3465,37.3633,37.324,37.3577,35537.887
2006-12-18 15:20:00,66.49,66.57,66.48,66.54,79147.09071196242,37.3465,37.3914,37.3409,37.3746,79147.0907
2006-12-18 15:25:00,66.53,66.62,66.53,66.61,54451.27093121311,37.3689,37.4195,37.3689,37.4139,54451.2709
2006-12-18 15:30:00,66.6,66.69,66.6,66.67,59631.36971449223,37.4083,37.4588,37.4083,37.4476,59631.3697
2006-12-18 15:35:00,66.67,66.67,66.62,66.66,53005.66196843754,37.4476,37.4476,37.4195,37.442,53005.662
2006-12-18 15:40:00,66.66,66.74,66.63,66.74,89507.28827852067,37.442,37.4869,37.4251,37.4869,89507.2883
2006-12-18 15:45:00,66.72,66.78,66.71,66.72,92398.5062040718,37.4757,37.5094,37.47,37.4757,92398.5062
2006-12-18 15:50:00,66.72,66.75,66.68,66.71,100228.8880857728,37.4757,37.4925,37.4532,37.47,100228.8881
2006-12-18 15:55:00,66.69,66.72,66.62,66.65,162269.60607155768,37.4588,37.4757,37.4195,37.4363,162269.6061
2006-12-19 09:30:00,68.4,68.48,67.86,68.03,575713.7694253705,38.4193,38.4642,38.116,38.2115,575713.7694
2006-12-19 09:35:00,67.95,68.16,67.35,67.5,327791.8323093603,38.1665,38.2845,37.8295,37.9138,327791.8323
2006-12-19 09:40:00,67.54,67.84,67.45,67.72,282616.5522226238,37.9362,38.1047,37.8857,38.0373,282616.5522
2006-12-19 09:45:00,67.72,67.99,67.69,67.92,253342.9707264185,38.0373,38.189,38.0205,38.1497,253342.9707
2006-12-19 09:50:00,67.95,68.61,67.92,68.42,370437.2967112397,38.1665,38.5372,38.1497,38.4305,370437.2967
2006-12-19 09:55:00,68.36,69.06,68.35,68.83,500421.63594747626,38.3968,38.79,38.3912,38.6608,500421.6359
2006-12-19 10:00:00,68.83,68.95,68.57,68.7,209854.2344295868,38.6608,38.7282,38.5148,38.5878,209854.2344
2006-12-19 10:05:00,68.7,68.7,68.36,68.52,253342.9707264185,38.5878,38.5878,38.3968,38.4867,253342.9707
2006-12-19 10:10:00,68.49,68.97,68.48,68.94,224792.19371160105,38.4698,38.7394,38.4642,38.7226,224792.1937
2006-12-19 10:15:00,68.94,69.11,68.82,68.94,182267.1967232864,38.7226,38.8181,38.6552,38.7226,182267.1967
2006-12-19 10:20:00,68.93,68.98,68.81,68.92,102879.17118419468,38.717,38.7451,38.6496,38.7114,102879.1712
2006-12-19 10:25:00,68.94,69.23,68.94,69.04,280930.008432719,38.7226,38.8855,38.7226,38.7788,280930.0084
2006-12-19 10:30:00,69.01,69.08,68.93,68.96,192025.05722202145,38.7619,38.8012,38.717,38.7338,192025.0572
2006-12-19 10:35:00,68.97,68.98,68.71,68.87,217202.7466570293,38.7394,38.7451,38.5934,38.6833,217202.7467
2006-12-19 10:40:00,68.87,68.9,68.74,68.8,135284.90543308036,38.6833,38.7001,38.6103,38.644,135284.9054
2006-12-19 10:45:00,68.82,68.89,68.62,68.7,161185.39934947598,38.6552,38.6945,38.5429,38.5878,161185.3993
2006-12-19 10:50:00,68.69,68.86,68.65,68.66,119021.8046018552,38.5822,38.6777,38.5597,38.5653,119021.8046
2006-12-19 10:55:00,68.69,68.8,68.67,68.73,75653.53571858813,38.5822,38.644,38.5709,38.6046,75653.5357
2006-12-19 11:00:00,68.73,68.88,68.72,68.78,72280.44813877846,38.6046,38.6889,38.599,38.6327,72280.4481
2006-12-19 11:05:00,68.77,68.82,68.7,68.76,79869.89519335021,38.6271,38.6552,38.5878,38.6215,79869.8952
2006-12-19 11:10:00,68.76,68.79,68.52,68.57,114564.51029996388,38.6215,38.6383,38.4867,38.5148,114564.5103
2006-12-19 11:15:00,68.55,68.57,68.25,68.34,138657.99301289002,38.5035,38.5148,38.335,38.3856,138657.993
2006-12-19 11:20:00,68.34,68.42,68.15,68.29,134080.23129743405,38.3856,38.4305,38.2789,38.3575,134080.2313
2006-12-19 11:25:00,68.28,68.28,68.1,68.16,72521.38296590773,38.3519,38.3519,38.2508,38.2845,72521.383
2006-12-19 11:30:00,68.15,68.19,67.93,67.93,91796.16913624866,38.2789,38.3013,38.1553,38.1553,91796.1691
2006-12-19 11:35:00,67.95,68.07,67.9,67.99,197927.9604866884,38.1665,38.2339,38.1384,38.189,197927.9605
2006-12-19 11:40:00,67.99,68.13,67.99,68.05,88182.14672930974,38.189,38.2676,38.189,38.2227,88182.1467
2006-12-19 11:45:00,68.05,68.23,68.02,68.07,77099.1446813637,38.2227,38.3238,38.2058,38.2339,77099.1447
2006-12-19 11:50:00,68.1,68.11,67.86,67.87,82279.24346464282,38.2508,38.2564,38.116,38.1216,82279.2435
2006-12-19 11:55:00,67.87,67.89,67.6,67.66,147211.17937597883,38.1216,38.1328,37.9699,38.0036,147211.1794
2006-12-19 12:00:00,67.69,67.8,67.63,67.67,179978.3158655584,38.0205,38.0823,37.9868,38.0093,179978.3159
2006-12-19 12:05:00,67.67,67.79,67.45,67.45,243464.6428141188,38.0093,38.0767,37.8857,37.8857,243464.6428
2006-12-19 12:10:00,67.45,67.45,67.08,67.18,207806.2883989881,37.8857,37.8857,37.6779,37.734,207806.2884
2006-12-19 12:15:00,67.18,67.31,67.15,67.21,154921.09384411518,37.734,37.8071,37.7172,37.7509,154921.0938
2006-12-19 12:20:00,67.22,67.24,66.94,67.04,194073.0032526202,37.7565,37.7677,37.5992,37.6554,194073.0033
2006-12-19 12:25:00,67.05,67.18,66.56,66.66,251897.36176364296,37.661,37.734,37.3858,37.442,251897.3618
2006-12-19 12:30:00,66.66,67.22,66.65,67.13,200216.8413444164,37.442,37.7565,37.4363,37.7059,200216.8413
2006-12-19 12:35:00,67.14,67.35,67.01,67.04,125165.64269365136,37.7116,37.8295,37.6385,37.6554,125165.6427
2006-12-19 12:40:00,67.04,67.18,66.82,67.06,121190.21804601856,37.6554,37.734,37.5318,37.6666,121190.218
2006-12-19 12:45:00,67.05,67.06,66.78,66.86,82158.7760510782,37.661,37.6666,37.5094,37.5543,82158.7761
2006-12-19 12:50:00,66.86,67.23,66.86,66.96,63727.26177568968,37.5543,37.7621,37.5543,37.6105,63727.2618
2006-12-19 12:55:00,66.95,67.04,66.87,66.96,42524.99698831466,37.6048,37.6554,37.5599,37.6105,42524.997
2006-12-19 13:00:00,66.95,67.1,66.84,67.06,83604.38501385377,37.6048,37.6891,37.5431,37.6666,83604.385
2006-12-19 13:05:00,67.06,67.11,67.01,67.03,94205.51740754128,37.6666,37.6947,37.6385,37.6498,94205.5174
2006-12-19 13:10:00,67.03,67.13,67.01,67.06,82520.17829177208,37.6498,37.7059,37.6385,37.6666,82520.1783
2006-12-19 13:15:00,67.06,67.06,66.99,66.99,42524.99698831466,37.6666,37.6666,37.6273,37.6273,42524.997
2006-12-19 13:20:00,66.98,67.12,66.96,67.01,57583.42368389351,37.6217,37.7003,37.6105,37.6385,57583.4237
2006-12-19 13:25:00,67.02,67.06,66.97,67.04,102517.7689435008,37.6442,37.6666,37.6161,37.6554,102517.7689
2006-12-19 13:30:00,67.05,67.07,67.01,67.03,36983.49596434165,37.661,37.6722,37.6385,37.6498,36983.496
2006-12-19 13:35:00,67.02,67.06,67.01,67.03,51319.11817853271,37.6442,37.6666,37.6385,37.6498,51319.1182
2006-12-19 13:40:00,67.04,67.24,66.89,67.12,68184.55607758102,37.6554,37.7677,37.5711,37.7003,68184.5561
2006-12-19 13:45:00,67.12,67.22,67.03,67.07,82399.71087820745,37.7003,37.7565,37.6498,37.6722,82399.7109
2006-12-19 13:50:00,67.07,67.14,67.02,67.07,30960.12528611011,37.6722,37.7116,37.6442,37.6722,30960.1253
2006-12-19 13:55:00,67.06,67.11,67.04,67.11,45175.280086736544,37.6666,37.6947,37.6554,37.6947,45175.2801
2006-12-19 14:00:00,67.11,67.44,67.07,67.38,122876.7618359234,37.6947,37.8801,37.6722,37.8464,122876.7618
2006-12-19 14:05:00,67.4,67.6,67.32,67.46,199975.9065172871,37.8576,37.9699,37.8127,37.8913,199975.9065
2006-12-19 14:10:00,67.45,67.67,67.45,67.65,79990.36260691484,37.8857,38.0093,37.8857,37.998,79990.3626
2006-12-19 14:15:00,67.68,67.69,67.51,67.53,72400.9155523431,38.0149,38.0205,37.9194,37.9306,72400.9156
2006-12-19 14:20:00,67.52,67.52,67.35,67.48,74448.86158294183,37.925,37.925,37.8295,37.9025,74448.8616
2006-12-19 14:25:00,67.49,67.62,67.39,67.5,63486.32694856042,37.9082,37.9812,37.852,37.9138,63486.3269
2006-12-19 14:30:00,67.51,67.63,67.5,67.59,34574.14769304903,37.9194,37.9868,37.9138,37.9643,34574.1477
2006-12-19 14:35:00,67.59,67.8,67.53,67.76,140344.53680279487,37.9643,38.0823,37.9306,38.0598,140344.5368
2006-12-19 14:40:00,67.64,67.79,67.55,67.66,83483.91760028913,37.9924,38.0767,37.9419,38.0036,83483.9176
2006-12-19 14:45:00,67.68,67.7,67.55,67.64,31080.59269967474,38.0149,38.0261,37.9419,37.9924,31080.5927
2006-12-19 14:50:00,67.62,67.97,67.59,67.93,82279.24346464282,37.9812,38.1778,37.9643,38.1553,82279.2435
2006-12-19 14:55:00,67.94,68.02,67.84,67.89,87941.21190218047,38.1609,38.2058,38.1047,38.1328,87941.2119
2006-12-19 15:00:00,67.89,67.99,67.88,67.94,93844.11516684738,38.1328,38.189,38.1272,38.1609,93844.1152
2006-12-19 15:05:00,67.94,68.04,67.89,68.03,76978.67726779907,38.1609,38.2171,38.1328,38.2115,76978.6773
2006-12-19 15:10:00,68.03,68.17,68.03,68.03,136007.70991446814,38.2115,38.2901,38.2115,38.2115,136007.7099
2006-12-19 15:15:00,68.03,68.03,67.87,67.94,77340.07950849296,38.2115,38.2115,38.1216,38.1609,77340.0795
2006-12-19 15:20:00,67.93,67.94,67.88,67.93,78303.81881701,38.1553,38.1609,38.1272,38.1553,78303.8188
2006-12-19 15:25:00,67.92,68.02,67.89,67.91,85893.26587158175,38.1497,38.2058,38.1328,38.1441,85893.2659
2006-12-19 15:30:00,67.9,67.94,67.88,67.89,53367.06420913144,38.1384,38.1609,38.1272,38.1328,53367.0642
2006-12-19 15:35:00,67.89,67.95,67.73,67.91,130345.7414769305,38.1328,38.1665,38.043,38.1441,130345.7415
2006-12-19 15:40:00,67.91,67.91,67.75,67.84,77460.54692205759,38.1441,38.1441,38.0542,38.1047,77460.5469
2006-12-19 15:45:00,67.84,67.85,67.79,67.84,80592.69967473799,38.1047,38.1104,38.0767,38.1047,80592.6997
2006-12-19 15:50:00,67.82,67.83,67.78,67.79,87700.27707505121,38.0935,38.0991,38.071,38.0767,87700.2771
2006-12-19 15:55:00,67.78,67.82,67.74,67.81,215275.2680399952,38.071,38.0935,38.0486,38.0879,215275.268
2006-12-20 09:30:00,68.31,68.31,67.74,68.13,178894.1091434767,38.3687,38.3687,38.0486,38.2676,178894.1091
2006-12-20 09:35:00,68.08,68.19,67.89,68.02,173834.47777376222,38.2395,38.3013,38.1328,38.2058,173834.4778
2006-12-20 09:40:00,68.07,68.36,67.99,68.28,126129.38200216842,38.2339,38.3968,38.189,38.3519,126129.382
2006-12-20 09:45:00,68.23,68.23,68.03,68.08,92759.90844476572,38.3238,38.3238,38.2115,38.2395,92759.9084
2006-12-20 09:50:00,68.08,68.36,68.08,68.25,145283.70075894473,38.2395,38.3968,38.2395,38.335,145283.7008
2006-12-20 09:55:00,68.23,68.6,68.19,68.57,131791.35043970606,38.3238,38.5316,38.3013,38.5148,131791.3504
2006-12-20 10:00:00,68.55,68.63,68.44,68.52,123479.09890374656,38.5035,38.5485,38.4418,38.4867,123479.0989
2006-12-20 10:05:00,68.48,68.49,68.22,68.24,124442.8382122636,38.4642,38.4698,38.3182,38.3294,124442.8382
2006-12-20 10:10:00,68.23,68.28,68.14,68.22,218768.8230333695,38.3238,38.3519,38.2732,38.3182,218768.823
2006-12-20 10:15:00,68.21,68.27,68.16,68.2,96855.80050596315,38.3126,38.3463,38.2845,38.307,96855.8005
2006-12-20 10:20:00,68.18,68.27,68.15,68.18,35658.354415130714,38.2957,38.3463,38.2789,38.2957,35658.3544
2006-12-20 10:25:00,68.18,68.27,68.13,68.19,96735.33309239852,38.2957,38.3463,38.2676,38.3013,96735.3331
2006-12-20 10:30:00,68.18,68.28,68.15,68.18,281773.2803276714,38.2957,38.3519,38.2789,38.2957,281773.2803
2006-12-20 10:35:00,68.18,68.23,68.15,68.19,69268.7627996627,38.2957,38.3238,38.2789,38.3013,69268.7628
2006-12-20 10:40:00,68.2,68.23,68.15,68.18,78544.75364413927,38.307,38.3238,38.2789,38.2957,78544.7536
2006-12-20 10:45:00,68.18,68.22,68.14,68.17,56860.61920250573,38.2957,38.3182,38.2732,38.2901,56860.6192
2006-12-20 10:50:00,68.16,68.19,68.08,68.19,44452.47560534876,38.2845,38.3013,38.2395,38.3013,44452.4756
2006-12-20 10:55:00,68.18,68.25,68.16,68.24,141187.80869774727,38.2957,38.335,38.2845,38.3294,141187.8087
2006-12-20 11:00:00,68.23,68.33,68.17,68.25,116491.98891699796,38.3238,38.38,38.2901,38.335,116491.9889
2006-12-20 11:05:00,68.24,68.25,68.09,68.2,76014.93795928202,38.3294,38.335,38.2452,38.307,76014.938
2006-12-20 11:10:00,68.19,68.19,67.99,68.08,65413.80556559451,38.3013,38.3013,38.189,38.2395,65413.8056
2006-12-20 11:15:00,68.07,68.11,67.9,68.03,54692.20575834237,38.2339,38.2564,38.1384,38.2115,54692.2058
2006-12-20 11:20:00,68.03,68.05,67.9,68.03,68184.55607758102,38.2115,38.2227,38.1384,38.2115,68184.5561
2006-12-20 11:25:00,68.02,68.03,67.91,67.94,63606.79436212505,38.2058,38.2115,38.1441,38.1609,63606.7944
2006-12-20 11:30:00,67.93,68.05,67.93,67.97,43729.67112396097,38.1553,38.2227,38.1553,38.1778,43729.6711
2006-12-20 11:35:00,67.96,68.02,67.93,68.01,38308.63751355259,38.1721,38.2058,38.1553,38.2002,38308.6375
2006-12-20 11:40:00,68.01,68.02,67.9,67.94,43729.67112396097,38.2002,38.2058,38.1384,38.1609,43729.6711
2006-12-20 11:45:00,67.94,67.99,67.88,67.89,55896.87989398869,38.1609,38.189,38.1272,38.1328,55896.8799
2006-12-20 11:50:00,67.9,68.17,67.84,68.16,157812.31176966632,38.1384,38.2901,38.1047,38.2845,157812.3118
2006-12-20 11:55:00,68.15,68.21,67.79,67.84,113118.9013371883,38.2789,38.3126,38.0767,38.1047,113118.9013
2006-12-20 12:00:00,67.84,67.89,67.82,67.83,50234.91145645104,38.1047,38.1328,38.0935,38.0991,50234.9115
2006-12-20 12:05:00,67.82,67.85,67.74,67.85,53005.66196843754,38.0935,38.1104,38.0486,38.1104,53005.662
2006-12-20 12:10:00,67.85,67.88,67.79,67.85,30478.25563185159,38.1104,38.1272,38.0767,38.1104,30478.2556
2006-12-20 12:15:00,67.85,67.88,67.74,67.74,41199.855439103725,38.1104,38.1272,38.0486,38.0486,41199.8554
2006-12-20 12:20:00,67.74,67.82,67.69,67.81,30237.320804722327,38.0486,38.0935,38.0205,38.0879,30237.3208
2006-12-20 12:25:00,67.82,67.9,67.79,67.85,70834.8391760029,38.0935,38.1384,38.0767,38.1104,70834.8392
2006-12-20 12:30:00,67.85,67.85,67.71,67.71,59149.50006023371,38.1104,38.1104,38.0317,38.0317,59149.5001
2006-12-20 12:35:00,67.71,67.74,67.37,67.41,170943.25984821108,38.0317,38.0486,37.8408,37.8632,170943.2598
2006-12-20 12:40:00,67.43,67.69,67.34,67.57,94085.04999397665,37.8745,38.0205,37.8239,37.9531,94085.05
2006-12-20 12:45:00,67.58,67.86,67.52,67.56,77219.61209492834,37.9587,38.116,37.925,37.9475,77219.6121
2006-12-20 12:50:00,67.56,67.64,67.52,67.62,36260.691482953865,37.9475,37.9924,37.925,37.9812,36260.6915
2006-12-20 12:55:00,67.61,67.63,67.25,67.36,96614.86567883388,37.9756,37.9868,37.7733,37.8351,96614.8657
2006-12-20 13:00:00,67.35,67.58,67.29,67.54,140946.873870618,37.8295,37.9587,37.7958,37.9362,140946.8739
2006-12-20 13:05:00,67.54,67.64,67.45,67.53,61317.91350439707,37.9362,37.9924,37.8857,37.9306,61317.9135
2006-12-20 13:10:00,67.53,67.53,67.3,67.31,88784.48379713288,37.9306,37.9306,37.8014,37.8071,88784.4838
2006-12-20 13:15:00,67.32,67.48,67.3,67.31,51560.053005661975,37.8127,37.9025,37.8014,37.8071,51560.053
2006-12-20 13:20:00,67.32,67.52,67.32,67.45,69871.09986748586,37.8127,37.925,37.8127,37.8857,69871.0999
2006-12-20 13:25:00,67.42,67.56,67.4,67.54,24334.417540055416,37.8688,37.9475,37.8576,37.9362,24334.4175
2006-12-20 13:30:00,67.54,67.6,67.46,67.6,32767.13648957957,37.9362,37.9699,37.8913,37.9699,32767.1365
2006-12-20 13:35:00,67.58,67.58,67.43,67.55,63365.85953499579,37.9587,37.9587,37.8745,37.9419,63365.8595
2006-12-20 13:40:00,67.55,67.58,67.44,67.53,28189.374774123604,37.9419,37.9587,37.8801,37.9306,28189.3748
2006-12-20 13:45:00,67.55,67.58,67.47,67.58,37947.2352728587,37.9419,37.9587,37.8969,37.9587,37947.2353
2006-12-20 13:50:00,67.58,67.69,67.56,67.67,40717.9857848452,37.9587,38.0205,37.9475,38.0093,40717.9858
2006-12-20 13:55:00,67.69,67.74,67.62,67.74,43850.13853752561,38.0205,38.0486,37.9812,38.0486,43850.1385
2006-12-20 14:00:00,67.73,67.77,67.7,67.73,35056.01734730756,38.043,38.0654,38.0261,38.043,35056.0173
2006-12-20 14:05:00,67.73,67.74,67.5,67.59,60474.641609444654,38.043,38.0486,37.9138,37.9643,60474.6416
2006-12-20 14:10:00,67.6,67.64,67.55,67.61,26261.89615708951,37.9699,37.9924,37.9419,37.9756,26261.8962
2006-12-20 14:15:00,67.62,67.74,67.6,67.68,78665.2210577039,37.9812,38.0486,37.9699,38.0149,78665.2211
2006-12-20 14:20:00,67.69,67.82,67.58,67.8,77821.94916275148,38.0205,38.0935,37.9587,38.0823,77821.9492
2006-12-20 14:25:00,67.82,67.84,67.69,67.71,28550.777014817493,38.0935,38.1047,38.0205,38.0317,28550.777
2006-12-20 14:30:00,67.74,67.84,67.61,67.62,67100.34935549935,38.0486,38.1047,37.9756,37.9812,67100.3494
2006-12-20 14:35:00,67.61,67.66,67.59,67.63,53607.9990362607,37.9756,38.0036,37.9643,37.9868,53607.999
2006-12-20 14:40:00,67.63,67.66,67.6,67.64,19395.25358390556,37.9868,38.0036,37.9699,37.9924,19395.2536
2006-12-20 14:45:00,67.64,67.66,67.56,67.61,33008.07131670883,37.9924,38.0036,37.9475,37.9756,33008.0713
2006-12-20 14:50:00,67.61,67.61,67.43,67.54,102758.70377063006,37.9756,37.9756,37.8745,37.9362,102758.7038
2006-12-20 14:55:00,67.54,67.61,67.53,67.59,246958.1978074931,37.9362,37.9756,37.9306,37.9643,246958.1978
2006-12-20 15:00:00,67.55,67.58,67.49,67.5,27948.439946994346,37.9419,37.9587,37.9082,37.9138,27948.4399
2006-12-20 15:05:00,67.5,67.55,67.5,67.51,83483.91760028913,37.9138,37.9419,37.9138,37.9194,83483.9176
2006-12-20 15:10:00,67.52,67.59,67.5,67.55,114082.64064570537,37.925,37.9643,37.9138,37.9419,114082.6406
2006-12-20 15:15:00,67.56,67.57,67.5,67.52,48789.30249367547,37.9475,37.9531,37.9138,37.925,48789.3025
2006-12-20 15:20:00,67.52,67.55,67.49,67.52,121431.15287314785,37.925,37.9419,37.9082,37.925,121431.1529
2006-12-20 15:25:00,67.54,67.63,67.49,67.63,29032.646669076017,37.9362,37.9868,37.9082,37.9868,29032.6467
2006-12-20 15:30:00,67.63,67.64,67.5,67.55,47464.16094446453,37.9868,37.9924,37.9138,37.9419,47464.1609
2006-12-20 15:35:00,67.55,67.55,67.45,67.53,76617.27502710518,37.9419,37.9419,37.8857,37.9306,76617.275
2006-12-20 15:40:00,67.53,67.55,67.5,67.55,84688.59173593544,37.9306,37.9419,37.9138,37.9419,84688.5917
2006-12-20 15:45:00,67.55,67.55,67.52,67.54,52764.72714130828,37.9419,37.9419,37.925,37.9362,52764.7271
2006-12-20 15:50:00,67.54,67.57,67.5,67.5,104324.78014697024,37.9362,37.9531,37.9138,37.9138,104324.7801
2006-12-20 15:55:00,67.5,67.55,67.47,67.52,106975.06324539211,37.9138,37.9419,37.8969,37.925,106975.0632
2006-12-21 09:30:00,67.32,67.85,67.28,67.55,160823.9971087821,37.8127,38.1104,37.7902,37.9419,160823.9971
2006-12-21 09:35:00,67.55,67.57,67.36,67.56,63486.32694856042,37.9419,37.9531,37.8351,37.9475,63486.3269
2006-12-21 09:40:00,67.57,67.9,67.5,67.82,73485.12227442478,37.9531,38.1384,37.9138,38.0935,73485.1223
2006-12-21 09:45:00,67.82,67.99,67.79,67.99,65052.403324900624,38.0935,38.189,38.0767,38.189,65052.4033
2006-12-21 09:50:00,67.96,68.04,67.92,68.0,86134.200698711,38.1721,38.2171,38.1497,38.1946,86134.2007
2006-12-21 09:55:00,68.0,68.0,67.71,67.82,77340.07950849296,38.1946,38.1946,38.0317,38.0935,77340.0795
2006-12-21 10:00:00,67.83,67.89,67.78,67.83,42524.99698831466,38.0991,38.1328,38.071,38.0991,42524.997
2006-12-21 10:05:00,67.85,67.99,67.82,67.93,49993.976629321776,38.1104,38.189,38.0935,38.1553,49993.9766
2006-12-21 10:10:00,67.92,68.01,67.88,67.95,33730.87579809662,38.1497,38.2002,38.1272,38.1665,33730.8758
2006-12-21 10:15:00,67.93,67.97,67.79,67.8,41561.25767979762,38.1553,38.1778,38.0767,38.0823,41561.2577
2006-12-21 10:20:00,67.8,67.85,67.7,67.77,46861.82387664137,38.0823,38.1104,38.0261,38.0654,46861.8239
2006-12-21 10:25:00,67.78,67.95,67.77,67.89,48307.43283941694,38.071,38.1665,38.0654,38.1328,48307.4328
2006-12-21 10:30:00,67.86,67.98,67.86,67.89,47464.16094446453,38.116,38.1834,38.116,38.1328,47464.1609
2006-12-21 10:35:00,67.89,67.94,67.83,67.88,40597.518371280574,38.1328,38.1609,38.0991,38.1272,40597.5184
2006-12-21 10:40:00,67.89,68.01,67.89,67.99,28550.777014817493,38.1328,38.2002,38.1328,38.189,28550.777
2006-12-21 10:45:00,67.99,68.03,67.89,67.92,45054.81267317191,38.189,38.2115,38.1328,38.1497,45054.8127
2006-12-21 10:50:00,67.92,67.95,67.88,67.92,30719.190458980847,38.1497,38.1665,38.1272,38.1497,30719.1905
2006-12-21 10:55:00,67.93,68.0,67.9,67.91,21081.797373810383,38.1553,38.1946,38.1384,38.1441,21081.7974
2006-12-21 11:00:00,67.9,67.97,67.86,67.96,29394.04890976991,38.1384,38.1778,38.116,38.1721,29394.0489
2006-12-21 11:05:00,67.95,68.03,67.94,68.01,31562.462353933264,38.1665,38.2115,38.1609,38.2002,31562.4624
2006-12-21 11:10:00,68.01,68.02,67.97,67.99,26743.765811348032,38.2002,38.2058,38.1778,38.189,26743.7658
2006-12-21 11:15:00,67.99,68.0,67.94,68.0,23973.015299361527,38.189,38.1946,38.1609,38.1946,23973.0153
2006-12-21 11:20:00,68.0,68.03,67.99,68.03,26141.42874352488,38.1946,38.2115,38.189,38.2115,26141.4287
2006-12-21 11:25:00,68.03,68.04,67.93,67.96,27707.50511986508,38.2115,38.2171,38.1553,38.1721,27707.5051
2006-12-21 11:30:00,67.97,67.99,67.86,67.87,27466.57029273581,38.1778,38.189,38.116,38.1216,27466.5703
2006-12-21 11:35:00,67.88,67.94,67.86,67.88,24454.884953620047,38.1272,38.1609,38.116,38.1272,24454.885
2006-12-21 11:40:00,67.88,67.89,67.88,67.89,17226.840139742202,38.1272,38.1328,38.1272,38.1328,17226.8401
2006-12-21 11:45:00,67.89,67.89,67.83,67.84,22527.406336585955,38.1328,38.1328,38.0991,38.1047,22527.4063
2006-12-21 11:50:00,67.85,67.86,67.78,67.79,24334.417540055416,38.1104,38.116,38.071,38.0767,24334.4175
2006-12-21 11:55:00,67.79,67.79,67.72,67.78,37465.365618600175,38.0767,38.0767,38.0373,38.071,37465.3656
2006-12-21 12:00:00,67.78,67.81,67.62,67.7,79267.55812552705,38.071,38.0879,37.9812,38.0261,79267.5581
2006-12-21 12:05:00,67.73,67.78,67.61,67.68,37826.76785929407,38.043,38.071,37.9756,38.0149,37826.7679
2006-12-21 12:10:00,67.69,67.8,67.66,67.78,27346.102879171187,38.0205,38.0823,38.0036,38.071,27346.1029
2006-12-21 12:15:00,67.77,67.79,67.6,67.6,28671.244428382124,38.0654,38.0767,37.9699,37.9699,28671.2444
2006-12-21 12:20:00,67.6,67.67,67.57,67.67,13853.75255993254,37.9699,38.0093,37.9531,38.0093,13853.7526
2006-12-21 12:25:00,67.69,67.72,67.65,67.71,22286.471509456693,38.0205,38.0373,37.998,38.0317,22286.4715
2006-12-21 12:30:00,67.71,67.71,67.6,67.66,30237.320804722327,38.0317,38.0317,37.9699,38.0036,30237.3208
2006-12-21 12:35:00,67.67,67.7,67.59,67.67,60474.641609444654,38.0093,38.0261,37.9643,38.0093,60474.6416
2006-12-21 12:40:00,67.67,67.7,67.65,67.65,36622.09372364776,38.0093,38.0261,37.998,37.998,36622.0937
2006-12-21 12:45:00,67.65,67.68,67.62,67.63,26141.42874352488,37.998,38.0149,37.9812,37.9868,26141.4287
2006-12-21 12:50:00,67.64,67.66,67.63,67.65,19033.851343211663,37.9924,38.0036,37.9868,37.998,19033.8513
2006-12-21 12:55:00,67.65,67.65,67.57,67.6,26261.89615708951,37.998,37.998,37.9531,37.9699,26261.8962
2006-12-21 13:00:00,67.6,67.63,67.5,67.59,44211.540778219496,37.9699,37.9868,37.9138,37.9643,44211.5408
2006-12-21 13:05:00,67.58,67.64,67.52,67.64,29875.91856402844,37.9587,37.9924,37.925,37.9924,29875.9186
2006-12-21 13:10:00,67.64,67.65,67.6,67.62,31562.462353933264,37.9924,37.998,37.9699,37.9812,31562.4624
2006-12-21 13:15:00,67.63,67.66,67.59,67.62,29514.51632333454,37.9868,38.0036,37.9643,37.9812,29514.5163
2006-12-21 13:20:00,67.6,67.64,67.4,67.51,57222.02144319962,37.9699,37.9924,37.8576,37.9194,57222.0214
2006-12-21 13:25:00,67.5,67.71,67.45,67.64,38549.57234068185,37.9138,38.0317,37.8857,37.9924,38549.5723
2006-12-21 13:30:00,67.64,67.69,67.52,67.56,60113.23936875076,37.9924,38.0205,37.925,37.9475,60113.2394
2006-12-21 13:35:00,67.58,67.66,67.55,67.64,27225.63546560656,37.9587,38.0036,37.9419,37.9924,27225.6355
2006-12-21 13:40:00,67.64,67.65,67.51,67.6,40236.11613058668,37.9924,37.998,37.9194,37.9699,40236.1161
2006-12-21 13:45:00,67.59,67.6,67.54,67.58,22768.341163715217,37.9643,37.9699,37.9362,37.9587,22768.3412
2006-12-21 13:50:00,67.57,67.61,67.46,67.5,33489.94097096736,37.9531,37.9756,37.8913,37.9138,33489.941
2006-12-21 13:55:00,67.51,67.54,67.43,67.5,48307.43283941694,37.9194,37.9362,37.8745,37.9138,48307.4328
2006-12-21 14:00:00,67.49,67.49,67.4,67.45,36381.15889651849,37.9082,37.9082,37.8576,37.8857,36381.1589
2006-12-21 14:05:00,67.45,67.45,67.33,67.35,49391.63956149862,37.8857,37.8857,37.8183,37.8295,49391.6396
2006-12-21 14:10:00,67.35,67.37,67.25,67.25,36140.22406938923,37.8295,37.8408,37.7733,37.7733,36140.2241
2006-12-21 14:15:00,67.26,67.3,67.21,67.3,54210.33610408385,37.779,37.8014,37.7509,37.8014,54210.3361
2006-12-21 14:20:00,67.3,67.4,67.29,67.4,43970.60595109024,37.8014,37.8576,37.7958,37.8576,43970.606
2006-12-21 14:25:00,67.41,67.46,67.4,67.42,50355.37887001567,37.8632,37.8913,37.8576,37.8688,50355.3789
2006-12-21 14:30:00,67.4,67.45,67.23,67.41,96132.99602457536,37.8576,37.8857,37.7621,37.8632,96132.996
2006-12-21 14:35:00,67.41,67.42,67.35,67.37,30839.65787254548,37.8632,37.8688,37.8295,37.8408,30839.6579
2006-12-21 14:40:00,67.37,67.47,67.37,67.4,19274.786170340925,37.8408,37.8969,37.8408,37.8576,19274.7862
2006-12-21 14:45:00,67.4,67.4,67.25,67.28,38670.03975424648,37.8576,37.8576,37.7733,37.7902,38670.0398
2006-12-21 14:50:00,67.27,67.29,67.19,67.2,70232.50210817975,37.7846,37.7958,37.7396,37.7453,70232.5021
2006-12-21 14:55:00,67.2,67.3,67.2,67.3,59510.902300927606,37.7453,37.8014,37.7453,37.8014,59510.9023
2006-12-21 15:00:00,67.29,67.3,67.23,67.23,27225.63546560656,37.7958,37.8014,37.7621,37.7621,27225.6355
2006-12-21 15:05:00,67.22,67.3,67.22,67.27,33369.47355740273,37.7565,37.8014,37.7565,37.7846,33369.4736
2006-12-21 15:10:00,67.28,67.37,67.24,67.29,72521.38296590773,37.7902,37.8408,37.7677,37.7958,72521.383
2006-12-21 15:15:00,67.3,67.31,67.21,67.24,46861.82387664137,37.8014,37.8071,37.7509,37.7677,46861.8239
2006-12-21 15:20:00,67.24,67.25,67.16,67.24,55776.41248042405,37.7677,37.7733,37.7228,37.7677,55776.4125
2006-12-21 15:25:00,67.24,67.24,67.16,67.16,58908.565233104455,37.7677,37.7677,37.7228,37.7228,58908.5652
2006-12-21 15:30:00,67.17,67.22,67.16,67.18,67100.34935549935,37.7284,37.7565,37.7228,37.734,67100.3494
2006-12-21 15:35:00,67.17,67.18,67.05,67.11,102638.23635706544,37.7284,37.734,37.661,37.6947,102638.2364
2006-12-21 15:40:00,67.11,67.14,67.08,67.1,25057.2220214432,37.6947,37.7116,37.6779,37.6891,25057.222
2006-12-21 15:45:00,67.08,67.1,67.06,67.07,43729.67112396097,37.6779,37.6891,37.6666,37.6722,43729.6711
2006-12-21 15:50:00,67.08,67.16,67.02,67.08,76617.27502710518,37.6779,37.7228,37.6442,37.6779,76617.275
2006-12-21 15:55:00,67.09,67.13,67.08,67.11,77460.54692205759,37.6835,37.7059,37.6779,37.6947,77460.5469
2006-12-22 09:30:00,66.93,67.35,66.92,67.11,132875.55716178776,37.5936,37.8295,37.588,37.6947,132875.5572
2006-12-22 09:35:00,67.11,67.15,66.74,66.82,101313.09480785448,37.6947,37.7172,37.4869,37.5318,101313.0948
2006-12-22 09:40:00,66.79,66.86,66.03,66.07,176966.6305264426,37.515,37.5543,37.0881,37.1106,176966.6305
2006-12-22 09:45:00,66.07,66.34,66.03,66.31,78785.68847126853,37.1106,37.2622,37.0881,37.2454,78785.6885
2006-12-22 09:50:00,66.31,66.34,66.13,66.18,98783.27912299724,37.2454,37.2622,37.1443,37.1723,98783.2791
2006-12-22 09:55:00,66.18,66.3,66.15,66.23,73726.05710155403,37.1723,37.2397,37.1555,37.2004,73726.0571
2006-12-22 10:00:00,66.23,66.31,66.13,66.24,76135.40537284665,37.2004,37.2454,37.1443,37.206,76135.4054
2006-12-22 10:05:00,66.25,66.41,66.21,66.27,59029.03264666908,37.2117,37.3015,37.1892,37.2229,59029.0326
2006-12-22 10:10:00,66.27,66.36,66.25,66.32,56137.814721117946,37.2229,37.2734,37.2117,37.251,56137.8147
2006-12-22 10:15:00,66.34,66.41,66.33,66.41,65895.67521985303,37.2622,37.3015,37.2566,37.3015,65895.6752
2006-12-22 10:20:00,66.38,66.44,66.28,66.32,47825.56318515842,37.2847,37.3184,37.2285,37.251,47825.5632
2006-12-22 10:25:00,66.32,66.49,66.3,66.47,44934.34525960728,37.251,37.3465,37.2397,37.3352,44934.3453
2006-12-22 10:30:00,66.47,66.53,66.43,66.49,55896.87989398869,37.3352,37.3689,37.3128,37.3465,55896.8799
2006-12-22 10:35:00,66.49,66.52,66.42,66.47,34815.08252017829,37.3465,37.3633,37.3072,37.3352,34815.0825
2006-12-22 10:40:00,66.47,66.53,66.46,66.49,37706.30044572944,37.3352,37.3689,37.3296,37.3465,37706.3004
2006-12-22 10:45:00,66.48,66.51,66.4,66.45,57703.89109745815,37.3409,37.3577,37.2959,37.324,57703.8911
2006-12-22 10:50:00,66.45,66.45,66.37,66.38,29875.91856402844,37.324,37.324,37.2791,37.2847,29875.9186
2006-12-22 10:55:00,66.38,66.41,66.28,66.3,35778.82182869534,37.2847,37.3015,37.2285,37.2397,35778.8218
2006-12-22 11:00:00,66.3,66.41,66.3,66.38,17226.840139742202,37.2397,37.3015,37.2397,37.2847,17226.8401
2006-12-22 11:05:00,66.38,66.38,66.27,66.27,42524.99698831466,37.2847,37.2847,37.2229,37.2229,42524.997
2006-12-22 11:10:00,66.28,66.28,65.92,65.97,129622.93699554272,37.2285,37.2285,37.0263,37.0544,129622.937
2006-12-22 11:15:00,65.98,66.04,65.81,65.81,63968.19660281894,37.06,37.0937,36.9645,36.9645,63968.1966
2006-12-22 11:20:00,65.81,65.91,65.67,65.74,135646.30767377425,36.9645,37.0207,36.8859,36.9252,135646.3077
2006-12-22 11:25:00,65.75,65.8,65.59,65.69,72159.98072521384,36.9308,36.9589,36.841,36.8971,72159.9807
2006-12-22 11:30:00,65.69,65.83,65.69,65.74,69991.56728105048,36.8971,36.9758,36.8971,36.9252,69991.5673
2006-12-22 11:35:00,65.76,65.76,65.57,65.58,135525.84026020963,36.9364,36.9364,36.8297,36.8353,135525.8403
2006-12-22 11:40:00,65.59,65.64,65.54,65.6,69027.82797253344,36.841,36.869,36.8129,36.8466,69027.828
2006-12-22 11:45:00,65.61,65.64,65.4,65.44,88904.95121069752,36.8522,36.869,36.7342,36.7567,88904.9512
2006-12-22 11:50:00,65.45,65.63,65.4,65.59,89989.1579327792,36.7623,36.8634,36.7342,36.841,89989.1579
2006-12-22 11:55:00,65.59,65.66,65.49,65.58,35056.01734730756,36.841,36.8803,36.7848,36.8353,35056.0173
2006-12-22 12:00:00,65.58,65.58,65.33,65.35,107215.9980725214,36.8353,36.8353,36.6949,36.7061,107215.9981
2006-12-22 12:05:00,65.35,65.49,65.31,65.48,80592.69967473799,36.7061,36.7848,36.6837,36.7792,80592.6997
2006-12-22 12:10:00,65.48,65.49,65.4,65.42,66377.54487411155,36.7792,36.7848,36.7342,36.7455,66377.5449
2006-12-22 12:15:00,65.42,65.51,65.4,65.51,54692.20575834237,36.7455,36.796,36.7342,36.796,54692.2058
2006-12-22 12:20:00,65.52,65.54,65.37,65.5,40838.45319840984,36.8016,36.8129,36.7174,36.7904,40838.4532
2006-12-22 12:25:00,65.5,65.59,65.5,65.55,40477.05095771594,36.7904,36.841,36.7904,36.8185,40477.051
2006-12-22 12:30:00,65.55,65.61,65.47,65.61,39754.24647632816,36.8185,36.8522,36.7735,36.8522,39754.2465
2006-12-22 12:35:00,65.61,65.72,65.55,65.7,48066.49801228768,36.8522,36.914,36.8185,36.9027,48066.498
2006-12-22 12:40:00,65.71,65.73,65.59,65.73,46500.42163594748,36.9084,36.9196,36.841,36.9196,46500.4216
2006-12-22 12:45:00,65.71,65.84,65.7,65.81,25539.09167570173,36.9084,36.9814,36.9027,36.9645,25539.0917
2006-12-22 12:50:00,65.79,65.83,65.72,65.82,34092.27803879051,36.9533,36.9758,36.914,36.9701,34092.278
2006-12-22 12:55:00,65.82,65.82,65.76,65.79,24695.81978074931,36.9701,36.9701,36.9364,36.9533,24695.8198
2006-12-22 13:00:00,65.79,65.83,65.74,65.74,22286.471509456693,36.9533,36.9758,36.9252,36.9252,22286.4715
2006-12-22 13:05:00,65.74,65.82,65.69,65.77,29875.91856402844,36.9252,36.9701,36.8971,36.9421,29875.9186
2006-12-22 13:10:00,65.78,65.85,65.77,65.79,33249.006143838094,36.9477,36.987,36.9421,36.9533,33249.0061
2006-12-22 13:15:00,65.8,65.87,65.8,65.86,25057.2220214432,36.9589,36.9982,36.9589,36.9926,25057.222
2006-12-22 13:20:00,65.86,65.89,65.85,65.87,18551.98168895314,36.9926,37.0095,36.987,36.9982,18551.9817
2006-12-22 13:25:00,65.86,65.89,65.74,65.79,24575.35236718468,36.9926,37.0095,36.9252,36.9533,24575.3524
2006-12-22 13:30:00,65.79,65.83,65.64,65.74,45777.617154559695,36.9533,36.9758,36.869,36.9252,45777.6172
2006-12-22 13:35:00,65.74,65.86,65.74,65.83,33128.53873027347,36.9252,36.9926,36.9252,36.9758,33128.5387
2006-12-22 13:40:00,65.84,65.89,65.81,65.84,16263.100831225156,36.9814,37.0095,36.9645,36.9814,16263.1008
2006-12-22 13:45:00,65.82,65.97,65.81,65.97,25057.2220214432,36.9701,37.0544,36.9645,37.0544,25057.222
2006-12-22 13:50:00,65.96,66.08,65.94,66.01,49391.63956149862,37.0488,37.1162,37.0375,37.0769,49391.6396
2006-12-22 13:55:00,66.0,66.08,65.96,66.04,34453.680279484404,37.0712,37.1162,37.0488,37.0937,34453.6803
2006-12-22 14:00:00,66.04,66.08,66.02,66.08,23611.61305866764,37.0937,37.1162,37.0825,37.1162,23611.6131
2006-12-22 14:05:00,66.08,66.16,66.02,66.13,36983.49596434165,37.1162,37.1611,37.0825,37.1443,36983.496
2006-12-22 14:10:00,66.13,66.18,66.05,66.15,17588.242380436095,37.1443,37.1723,37.0993,37.1555,17588.2424
2006-12-22 14:15:00,66.15,66.18,66.08,66.13,31682.92976749789,37.1555,37.1723,37.1162,37.1443,31682.9298
2006-12-22 14:20:00,66.16,66.16,66.08,66.12,44693.41043247802,37.1611,37.1611,37.1162,37.1386,44693.4104
2006-12-22 14:25:00,66.09,66.13,66.07,66.09,30478.25563185159,37.1218,37.1443,37.1106,37.1218,30478.2556
2006-12-22 14:30:00,66.08,66.12,66.02,66.1,45295.74750030117,37.1162,37.1386,37.0825,37.1274,45295.7475
2006-12-22 14:35:00,66.08,66.13,66.08,66.09,28912.179255511383,37.1162,37.1443,37.1162,37.1218,28912.1793
2006-12-22 14:40:00,66.11,66.15,66.08,66.14,22527.406336585955,37.133,37.1555,37.1162,37.1499,22527.4063
2006-12-22 14:45:00,66.14,66.2,66.13,66.17,40958.92061197446,37.1499,37.1836,37.1443,37.1667,40958.9206
2006-12-22 14:50:00,66.16,66.31,66.16,66.28,57222.02144319962,37.1611,37.2454,37.1611,37.2285,57222.0214
2006-12-22 14:55:00,66.28,66.35,66.27,66.28,52764.72714130828,37.2285,37.2678,37.2229,37.2285,52764.7271
2006-12-22 15:00:00,66.28,66.37,66.26,66.36,42645.4644018793,37.2285,37.2791,37.2173,37.2734,42645.4644
2006-12-22 15:05:00,66.36,66.42,66.35,66.38,55415.01023973016,37.2734,37.3072,37.2678,37.2847,55415.0102
2006-12-22 15:10:00,66.37,66.45,66.35,66.45,46500.42163594748,37.2791,37.324,37.2678,37.324,46500.4216
2006-12-22 15:15:00,66.45,66.47,66.37,66.42,58426.69557884593,37.324,37.3352,37.2791,37.3072,58426.6956
2006-12-22 15:20:00,66.42,66.43,66.33,66.35,42886.39922900856,37.3072,37.3128,37.2566,37.2678,42886.3992
2006-12-22 15:25:00,66.35,66.42,66.32,66.42,27346.102879171187,37.2678,37.3072,37.251,37.3072,27346.1029
2006-12-22 15:30:00,66.43,66.45,66.37,66.38,28791.711841946755,37.3128,37.324,37.2791,37.2847,28791.7118
2006-12-22 15:35:00,66.38,66.42,66.37,66.41,34815.08252017829,37.2847,37.3072,37.2791,37.3015,34815.0825
2006-12-22 15:40:00,66.41,66.46,66.4,66.41,41440.79026623299,37.3015,37.3296,37.2959,37.3015,41440.7903
2006-12-22 15:45:00,66.41,66.42,66.37,66.42,46741.35646307674,37.3015,37.3072,37.2791,37.3072,46741.3565
2006-12-22 15:50:00,66.43,66.44,66.19,66.2,71196.2414166968,37.3128,37.3184,37.178,37.1836,71196.2414
2006-12-22 15:55:00,66.21,66.28,66.19,66.26,85652.33104445248,37.1892,37.2285,37.178,37.2173,85652.331
2006-12-26 09:30:00,66.08,66.41,66.08,66.32,50957.71593783882,37.1162,37.3015,37.1162,37.251,50957.7159
2006-12-26 09:35:00,66.32,66.52,66.19,66.37,55896.87989398869,37.251,37.3633,37.178,37.2791,55896.8799
2006-12-26 09:40:00,66.37,66.41,66.23,66.4,40356.58354415131,37.2791,37.3015,37.2004,37.2959,40356.5835
2006-12-26 09:45:00,66.4,66.61,66.4,66.53,43368.26888326708,37.2959,37.4139,37.2959,37.3689,43368.2689
2006-12-26 09:50:00,66.51,66.65,66.51,66.61,53969.40127695459,37.3577,37.4363,37.3577,37.4139,53969.4013
2006-12-26 09:55:00,66.61,66.83,66.61,66.64,59992.77195518613,37.4139,37.5374,37.4139,37.4307,59992.772
2006-12-26 10:00:00,66.64,66.76,66.64,66.72,28430.309601252862,37.4307,37.4981,37.4307,37.4757,28430.3096
2006-12-26 10:05:00,66.72,66.78,66.7,66.73,28671.244428382124,37.4757,37.5094,37.4644,37.4813,28671.2444
2006-12-26 10:10:00,66.73,66.78,66.7,66.7,21202.264787375017,37.4813,37.5094,37.4644,37.4644,21202.2648
2006-12-26 10:15:00,66.72,66.76,66.72,66.76,15419.82893627274,37.4757,37.4981,37.4757,37.4981,15419.8289
2006-12-26 10:20:00,66.75,66.81,66.75,66.79,24575.35236718468,37.4925,37.5262,37.4925,37.515,24575.3524
2006-12-26 10:25:00,66.8,66.81,66.74,66.8,22647.873750150586,37.5206,37.5262,37.4869,37.5206,22647.8738
2006-12-26 10:30:00,66.8,66.86,66.8,66.83,21202.264787375017,37.5206,37.5543,37.5206,37.5374,21202.2648
2006-12-26 10:35:00,66.84,66.86,66.82,66.84,32526.201662450312,37.5431,37.5543,37.5318,37.5431,32526.2017
2006-12-26 10:40:00,66.84,66.85,66.78,66.81,44211.540778219496,37.5431,37.5487,37.5094,37.5262,44211.5408
2006-12-26 10:45:00,66.81,66.81,66.73,66.81,21443.19961450428,37.5262,37.5262,37.4813,37.5262,21443.1996
2006-12-26 10:50:00,66.81,66.84,66.8,66.8,22045.536682327434,37.5262,37.5431,37.5206,37.5206,22045.5367
2006-12-26 10:55:00,66.8,66.8,66.67,66.7,18070.11203469461,37.5206,37.5206,37.4476,37.4644,18070.112
2006-12-26 11:00:00,66.7,66.76,66.62,66.72,22406.938923021324,37.4644,37.4981,37.4195,37.4757,22406.9389
2006-12-26 11:05:00,66.73,66.82,66.72,66.82,23009.27599084448,37.4813,37.5318,37.4757,37.5318,23009.276
2006-12-26 11:10:00,66.81,66.89,66.77,66.77,28791.711841946755,37.5262,37.5711,37.5037,37.5037,28791.7118
2006-12-26 11:15:00,66.76,66.81,66.73,66.74,19756.65582459945,37.4981,37.5262,37.4813,37.4869,19756.6558
2006-12-26 11:20:00,66.73,66.74,66.62,66.63,21443.19961450428,37.4813,37.4869,37.4195,37.4251,21443.1996
2006-12-26 11:25:00,66.65,66.74,66.65,66.73,17106.37272617757,37.4363,37.4869,37.4363,37.4813,17106.3727
2006-12-26 11:30:00,66.73,66.75,66.55,66.61,39995.18130345742,37.4813,37.4925,37.3802,37.4139,39995.1813
2006-12-26 11:35:00,66.62,66.74,66.62,66.72,31080.59269967474,37.4195,37.4869,37.4195,37.4757,31080.5927
2006-12-26 11:40:00,66.73,66.78,66.72,66.73,15660.763763402,37.4813,37.5094,37.4757,37.4813,15660.7638
2006-12-26 11:45:00,66.73,66.76,66.72,66.74,11083.00204794603,37.4813,37.4981,37.4757,37.4869,11083.002
2006-12-26 11:50:00,66.75,66.77,66.7,66.72,13130.948078544756,37.4925,37.5037,37.4644,37.4757,13130.9481
2006-12-26 11:55:00,66.72,66.79,66.72,66.76,7709.91446813637,37.4757,37.515,37.4757,37.4981,7709.9145
2006-12-26 12:00:00,66.76,66.76,66.67,66.67,13251.415492109383,37.4981,37.4981,37.4476,37.4476,13251.4155
2006-12-26 12:05:00,66.67,66.71,66.65,66.71,20961.32996024576,37.4476,37.47,37.4363,37.47,20961.33
2006-12-26 12:10:00,66.72,66.76,66.7,66.76,20599.927719551863,37.4757,37.4981,37.4644,37.4981,20599.9277
2006-12-26 12:15:00,66.76,66.76,66.72,66.76,20479.46030598723,37.4981,37.4981,37.4757,37.4981,20479.4603
2006-12-26 12:20:00,66.76,66.8,66.75,66.78,13492.350319238649,37.4981,37.5206,37.4925,37.5094,13492.3503
2006-12-26 12:25:00,66.79,66.8,66.76,66.8,16744.97048548368,37.515,37.5206,37.4981,37.5206,16744.9705
2006-12-26 12:30:00,66.79,66.86,66.78,66.82,34694.615106613666,37.515,37.5543,37.5094,37.5318,34694.6151
2006-12-26 12:35:00,66.82,66.83,66.76,66.77,21804.60185519817,37.5318,37.5374,37.4981,37.5037,21804.6019
2006-12-26 12:40:00,66.77,66.78,66.75,66.76,19877.12323816408,37.5037,37.5094,37.4925,37.4981,19877.1232
2006-12-26 12:45:00,66.76,66.77,66.72,66.72,22527.406336585955,37.4981,37.5037,37.4757,37.4757,22527.4063
2006-12-26 12:50:00,66.73,66.76,66.72,66.76,30598.723045416216,37.4813,37.4981,37.4757,37.4981,30598.723
2006-12-26 12:55:00,66.76,66.76,66.72,66.74,23852.547885796896,37.4981,37.4981,37.4757,37.4869,23852.5479
2006-12-26 13:00:00,66.73,66.76,66.72,66.74,23732.080472232265,37.4813,37.4981,37.4757,37.4869,23732.0805
2006-12-26 13:05:00,66.74,66.74,66.71,66.72,18913.383929647032,37.4869,37.4869,37.47,37.4757,18913.3839
2006-12-26 13:10:00,66.72,66.75,66.71,66.73,18431.51427538851,37.4757,37.4925,37.47,37.4813,18431.5143
2006-12-26 13:15:00,66.73,66.81,66.73,66.81,10480.664980122878,37.4813,37.5262,37.4813,37.5262,10480.665
2006-12-26 13:20:00,66.82,66.83,66.76,66.76,15781.231176966632,37.5318,37.5374,37.4981,37.4981,15781.2312
2006-12-26 13:25:00,66.76,66.76,66.73,66.74,20961.32996024576,37.4981,37.4981,37.4813,37.4869,20961.33
2006-12-26 13:30:00,66.74,66.75,66.71,66.74,15540.29634983737,37.4869,37.4925,37.47,37.4869,15540.2963
2006-12-26 13:35:00,66.75,66.76,66.75,66.75,6987.1099867485855,37.4925,37.4981,37.4925,37.4925,6987.11
2006-12-26 13:40:00,66.75,66.78,66.75,66.78,15299.361522708108,37.4925,37.5094,37.4925,37.5094,15299.3615
2006-12-26 13:45:00,66.79,66.84,66.79,66.81,25900.49391639562,37.515,37.5431,37.515,37.5262,25900.4939
2006-12-26 13:50:00,66.8,66.86,66.8,66.84,11685.339115769186,37.5206,37.5543,37.5206,37.5431,11685.3391
2006-12-26 13:55:00,66.84,66.91,66.84,66.91,19515.720997470187,37.5431,37.5824,37.5431,37.5824,19515.721
2006-12-26 14:00:00,66.89,66.92,66.86,66.86,21081.797373810383,37.5711,37.588,37.5543,37.5543,21081.7974
2006-12-26 14:05:00,66.86,66.87,66.82,66.84,28912.179255511383,37.5543,37.5599,37.5318,37.5431,28912.1793
2006-12-26 14:10:00,66.83,66.88,66.82,66.87,15178.89410914348,37.5374,37.5655,37.5318,37.5599,15178.8941
2006-12-26 14:15:00,66.87,66.88,66.86,66.87,11323.936875075293,37.5599,37.5655,37.5543,37.5599,11323.9369
2006-12-26 14:20:00,66.87,66.89,66.83,66.85,19997.59065172871,37.5599,37.5711,37.5374,37.5487,19997.5907
2006-12-26 14:25:00,66.84,66.89,66.84,66.87,36501.62631008313,37.5431,37.5711,37.5431,37.5599,36501.6263
2006-12-26 14:30:00,66.86,66.9,66.86,66.88,22045.536682327434,37.5543,37.5768,37.5543,37.5655,22045.5367
2006-12-26 14:35:00,66.87,66.92,66.87,66.91,22527.406336585955,37.5599,37.588,37.5599,37.5824,22527.4063
2006-12-26 14:40:00,66.9,66.92,66.88,66.91,30237.320804722327,37.5768,37.588,37.5655,37.5824,30237.3208
2006-12-26 14:45:00,66.91,66.92,66.91,66.91,16744.97048548368,37.5824,37.588,37.5824,37.5824,16744.9705
2006-12-26 14:50:00,66.91,66.92,66.86,66.86,42163.59474762077,37.5824,37.588,37.5543,37.5543,42163.5947
2006-12-26 14:55:00,66.87,66.91,66.82,66.91,22286.471509456693,37.5599,37.5824,37.5318,37.5824,22286.4715
2006-12-26 15:00:00,66.91,66.92,66.9,66.91,20720.395133116494,37.5824,37.588,37.5768,37.5824,20720.3951
2006-12-26 15:05:00,66.91,66.94,66.91,66.92,48909.769907240094,37.5824,37.5992,37.5824,37.588,48909.7699
2006-12-26 15:10:00,66.92,66.93,66.91,66.92,18311.04686182388,37.588,37.5936,37.5824,37.588,18311.0469
2006-12-26 15:15:00,66.92,66.95,66.92,66.95,14456.089627755691,37.588,37.6048,37.588,37.6048,14456.0896
2006-12-26 15:20:00,66.96,66.96,66.89,66.9,28309.842187688235,37.6105,37.6105,37.5711,37.5768,28309.8422
2006-12-26 15:25:00,66.9,66.97,66.9,66.97,31682.92976749789,37.5768,37.6161,37.5768,37.6161,31682.9298
2006-12-26 15:30:00,66.98,66.98,66.95,66.95,17226.840139742202,37.6217,37.6217,37.6048,37.6048,17226.8401
2006-12-26 15:35:00,66.96,67.05,66.96,67.01,64088.66401638358,37.6105,37.661,37.6105,37.6385,64088.664
2006-12-26 15:40:00,67.01,67.01,66.96,66.97,47223.22611733527,37.6385,37.6385,37.6105,37.6161,47223.2261
2006-12-26 15:45:00,66.98,67.0,66.95,66.95,31201.06011323937,37.6217,37.6329,37.6048,37.6048,31201.0601
2006-12-26 15:50:00,66.95,67.04,66.95,67.04,59149.50006023371,37.6048,37.6554,37.6048,37.6554,59149.5001
2006-12-26 15:55:00,67.05,67.13,67.01,67.04,93121.3106854596,37.661,37.7059,37.6385,37.6554,93121.3107
2006-12-27 09:30:00,67.68,67.73,66.82,67.61,481.8696542585231,38.0149,38.043,37.5318,37.9756,481.8697
2006-12-27 09:35:00,67.59,67.66,67.46,67.51,130586.67630405976,37.9643,38.0036,37.8913,37.9194,130586.6763
2006-12-27 09:40:00,67.51,67.76,67.38,67.73,79388.02553909169,37.9194,38.0598,37.8464,38.043,79388.0255
2006-12-27 09:45:00,67.73,67.82,67.69,67.81,81074.56932899651,38.043,38.0935,38.0205,38.0879,81074.5693
2006-12-27 09:50:00,67.81,67.92,67.78,67.91,53487.531622696064,38.0879,38.1497,38.071,38.1441,53487.5316
2006-12-27 09:55:00,67.92,67.96,67.73,67.84,59510.902300927606,38.1497,38.1721,38.043,38.1047,59510.9023
2006-12-27 10:00:00,67.84,67.92,67.84,67.89,45657.14974099507,38.1047,38.1497,38.1047,38.1328,45657.1497
2006-12-27 10:05:00,67.89,67.9,67.8,67.9,37585.8330321648,38.1328,38.1384,38.0823,38.1384,37585.833
2006-12-27 10:10:00,67.9,67.92,67.85,67.87,17588.242380436095,38.1384,38.1497,38.1104,38.1216,17588.2424
2006-12-27 10:15:00,67.87,67.89,67.77,67.87,50716.78111070956,38.1216,38.1328,38.0654,38.1216,50716.7811
2006-12-27 10:20:00,67.87,67.92,67.82,67.89,44934.34525960728,38.1216,38.1497,38.0935,38.1328,44934.3453
2006-12-27 10:25:00,67.89,68.06,67.89,68.05,52644.25972774365,38.1328,38.2283,38.1328,38.2227,52644.2597
2006-12-27 10:30:00,68.04,68.06,67.87,67.91,72521.38296590773,38.2171,38.2283,38.1216,38.1441,72521.383
2006-12-27 10:35:00,67.87,67.95,67.85,67.95,54933.14058547164,38.1216,38.1665,38.1104,38.1665,54933.1406
2006-12-27 10:40:00,67.94,67.99,67.87,67.96,37224.43079147091,38.1609,38.189,38.1216,38.1721,37224.4308
2006-12-27 10:45:00,67.98,67.99,67.85,67.95,26141.42874352488,38.1834,38.189,38.1104,38.1665,26141.4287
2006-12-27 10:50:00,67.95,68.03,67.94,68.0,30598.723045416216,38.1665,38.2115,38.1609,38.1946,30598.723
2006-12-27 10:55:00,68.01,68.03,67.9,67.96,34092.27803879051,38.2002,38.2115,38.1384,38.1721,34092.278
2006-12-27 11:00:00,67.97,68.01,67.9,68.0,34815.08252017829,38.1778,38.2002,38.1384,38.1946,34815.0825
2006-12-27 11:05:00,67.99,67.99,67.89,67.95,23250.21081797374,38.189,38.189,38.1328,38.1665,23250.2108
2006-12-27 11:10:00,67.92,67.94,67.84,67.87,38670.03975424648,38.1497,38.1609,38.1047,38.1216,38670.0398
2006-12-27 11:15:00,67.88,68.02,67.87,67.99,59269.96747379834,38.1272,38.2058,38.1216,38.189,59269.9675
2006-12-27 11:20:00,67.99,68.02,67.9,67.93,33851.343211661246,38.189,38.2058,38.1384,38.1553,33851.3432
2006-12-27 11:25:00,67.94,67.95,67.89,67.91,24695.81978074931,38.1609,38.1665,38.1328,38.1441,24695.8198
2006-12-27 11:30:00,67.91,67.95,67.81,67.89,49873.50921575714,38.1441,38.1665,38.0879,38.1328,49873.5092
2006-12-27 11:35:00,67.89,67.92,67.86,67.89,29514.51632333454,38.1328,38.1497,38.116,38.1328,29514.5163
2006-12-27 11:40:00,67.88,67.94,67.84,67.86,28671.244428382124,38.1272,38.1609,38.1047,38.116,28671.2444
2006-12-27 11:45:00,67.86,67.87,67.79,67.82,34453.680279484404,38.116,38.1216,38.0767,38.0935,34453.6803
2006-12-27 11:50:00,67.81,67.85,67.78,67.79,19636.18841103482,38.0879,38.1104,38.071,38.0767,19636.1884
2006-12-27 11:55:00,67.8,67.82,67.78,67.79,19636.18841103482,38.0823,38.0935,38.071,38.0767,19636.1884
2006-12-27 12:00:00,67.8,67.81,67.75,67.75,19756.65582459945,38.0823,38.0879,38.0542,38.0542,19756.6558
2006-12-27 12:05:00,67.79,67.79,67.69,67.73,39031.441994940375,38.0767,38.0767,38.0205,38.043,39031.442
2006-12-27 12:10:00,67.73,67.74,67.7,67.7,25057.2220214432,38.043,38.0486,38.0261,38.0261,25057.222
2006-12-27 12:15:00,67.69,67.74,67.69,67.71,18913.383929647032,38.0205,38.0486,38.0205,38.0317,18913.3839
2006-12-27 12:20:00,67.71,67.72,67.66,67.66,28309.842187688235,38.0317,38.0373,38.0036,38.0036,28309.8422
2006-12-27 12:25:00,67.65,67.68,67.65,67.68,25177.68943500784,37.998,38.0149,37.998,38.0149,25177.6894
2006-12-27 12:30:00,67.66,67.68,67.61,67.63,60956.51126370318,38.0036,38.0149,37.9756,37.9868,60956.5113
2006-12-27 12:35:00,67.63,67.69,67.62,67.69,21925.069268762803,37.9868,38.0205,37.9812,38.0205,21925.0693
2006-12-27 12:40:00,67.67,67.73,67.67,67.71,25298.156848572464,38.0093,38.043,38.0093,38.0317,25298.1568
2006-12-27 12:45:00,67.71,67.74,67.67,67.67,17347.307553306833,38.0317,38.0486,38.0093,38.0093,17347.3076
2006-12-27 12:50:00,67.65,67.69,67.64,67.65,11564.871702204557,37.998,38.0205,37.9924,37.998,11564.8717
2006-12-27 12:55:00,67.65,67.67,67.6,67.63,16865.43789904831,37.998,38.0093,37.9699,37.9868,16865.4379
2006-12-27 13:00:00,67.64,67.66,67.64,67.65,10239.730152993616,37.9924,38.0036,37.9924,37.998,10239.7302
2006-12-27 13:05:00,67.66,67.71,67.65,67.69,25659.55908926636,38.0036,38.0317,37.998,38.0205,25659.5591
2006-12-27 13:10:00,67.68,67.79,67.68,67.79,35176.48476087219,38.0149,38.0767,38.0149,38.0767,35176.4848
2006-12-27 13:15:00,67.79,67.84,67.79,67.81,27105.168052041925,38.0767,38.1047,38.0767,38.0879,27105.1681
2006-12-27 13:20:00,67.81,67.82,67.78,67.81,22045.536682327434,38.0879,38.0935,38.071,38.0879,22045.5367
2006-12-27 13:25:00,67.81,67.83,67.79,67.82,26864.233224912663,38.0879,38.0991,38.0767,38.0935,26864.2332
2006-12-27 13:30:00,67.82,67.82,67.79,67.81,14335.622214191062,38.0935,38.0935,38.0767,38.0879,14335.6222
2006-12-27 13:35:00,67.8,67.81,67.77,67.81,16865.43789904831,38.0823,38.0879,38.0654,38.0879,16865.4379
2006-12-27 13:40:00,67.81,67.83,67.77,67.8,20358.9928924226,38.0879,38.0991,38.0654,38.0823,20358.9929
2006-12-27 13:45:00,67.8,67.8,67.74,67.76,21804.60185519817,38.0823,38.0823,38.0486,38.0598,21804.6019
2006-12-27 13:50:00,67.76,67.79,67.75,67.75,24334.417540055416,38.0598,38.0767,38.0542,38.0542,24334.4175
2006-12-27 13:55:00,67.78,67.86,67.77,67.86,26984.70063847729,38.071,38.116,38.0654,38.116,26984.7006
2006-12-27 14:00:00,67.85,67.92,67.84,67.87,33249.006143838094,38.1104,38.1497,38.1047,38.1216,33249.0061
2006-12-27 14:05:00,67.88,67.94,67.86,67.94,21563.66702806891,38.1272,38.1609,38.116,38.1609,21563.667
2006-12-27 14:10:00,67.94,67.99,67.92,67.97,30357.78821828696,38.1609,38.189,38.1497,38.1778,30357.7882
2006-12-27 14:15:00,67.98,68.03,67.97,68.03,31201.06011323937,38.1834,38.2115,38.1778,38.2115,31201.0601
2006-12-27 14:20:00,68.01,68.03,67.92,67.98,33008.07131670883,38.2002,38.2115,38.1497,38.1834,33008.0713
2006-12-27 14:25:00,67.99,68.01,67.97,67.99,23009.27599084448,38.189,38.2002,38.1778,38.189,23009.276
2006-12-27 14:30:00,67.99,68.01,67.97,67.99,22045.536682327434,38.189,38.2002,38.1778,38.189,22045.5367
2006-12-27 14:35:00,67.99,67.99,67.98,67.99,23973.015299361527,38.189,38.189,38.1834,38.189,23973.0153
2006-12-27 14:40:00,67.99,68.03,67.99,68.03,21322.73220093965,38.189,38.2115,38.189,38.2115,21322.7322
2006-12-27 14:45:00,68.03,68.03,68.03,68.03,30116.853391157696,38.2115,38.2115,38.2115,38.2115,30116.8534
2006-12-27 14:50:00,68.03,68.03,67.94,67.97,43609.203710396345,38.2115,38.2115,38.1609,38.1778,43609.2037
2006-12-27 14:55:00,67.98,67.98,67.96,67.96,22406.938923021324,38.1834,38.1834,38.1721,38.1721,22406.9389
2006-12-27 15:00:00,67.98,67.99,67.96,67.98,48307.43283941694,38.1834,38.189,38.1721,38.1834,48307.4328
2006-12-27 15:05:00,67.99,67.99,67.97,67.97,43247.80146970245,38.189,38.189,38.1778,38.1778,43247.8015
2006-12-27 15:10:00,67.98,67.99,67.95,67.98,41922.65992049151,38.1834,38.189,38.1665,38.1834,41922.6599
2006-12-27 15:15:00,67.98,67.99,67.94,67.95,31682.92976749789,38.1834,38.189,38.1609,38.1665,31682.9298
2006-12-27 15:20:00,67.96,67.99,67.91,67.93,45777.617154559695,38.1721,38.189,38.1441,38.1553,45777.6172
2006-12-27 15:25:00,67.93,67.98,67.93,67.94,31803.397181062526,38.1553,38.1834,38.1553,38.1609,31803.3972
2006-12-27 15:30:00,67.94,67.98,67.93,67.95,28791.711841946755,38.1609,38.1834,38.1553,38.1665,28791.7118
2006-12-27 15:35:00,67.96,67.99,67.96,67.98,42886.39922900856,38.1721,38.189,38.1721,38.1834,42886.3992
2006-12-27 15:40:00,67.98,67.98,67.93,67.94,74930.73123720035,38.1834,38.1834,38.1553,38.1609,74930.7312
2006-12-27 15:45:00,67.94,67.99,67.94,67.97,77701.48174918686,38.1609,38.189,38.1609,38.1778,77701.4817
2006-12-27 15:50:00,67.98,67.99,67.94,67.96,110468.61823876644,38.1834,38.189,38.1609,38.1721,110468.6182
2006-12-27 15:55:00,67.97,68.07,67.93,68.05,156848.57246114928,38.1778,38.2339,38.1553,38.2227,156848.5725
2006-12-28 09:30:00,67.61,67.82,67.6,67.82,97458.1375737863,37.9756,38.0935,37.9699,38.0935,97458.1376
2006-12-28 09:35:00,67.79,68.06,67.78,68.03,58908.565233104455,38.0767,38.2283,38.071,38.2115,58908.5652
2006-12-28 09:40:00,68.0,68.03,67.89,67.93,35778.82182869534,38.1946,38.2115,38.1328,38.1553,35778.8218
2006-12-28 09:45:00,67.94,67.98,67.74,67.74,38429.104927117216,38.1609,38.1834,38.0486,38.0486,38429.1049
2006-12-28 09:50:00,67.77,67.8,67.62,67.71,36019.7566558246,38.0654,38.0823,37.9812,38.0317,36019.7567
2006-12-28 09:55:00,67.7,67.86,67.63,67.74,44934.34525960728,38.0261,38.116,37.9868,38.0486,44934.3453
2006-12-28 10:00:00,67.76,67.99,67.7,67.85,70955.30658956752,38.0598,38.189,38.0261,38.1104,70955.3066
2006-12-28 10:05:00,67.87,67.97,67.81,67.96,33369.47355740273,38.1216,38.1778,38.0879,38.1721,33369.4736
2006-12-28 10:10:00,67.94,67.95,67.73,67.86,30598.723045416216,38.1609,38.1665,38.043,38.116,30598.723
2006-12-28 10:15:00,67.86,67.96,67.85,67.85,57944.82592458741,38.116,38.1721,38.1104,38.1104,57944.8259
2006-12-28 10:20:00,67.89,67.91,67.76,67.85,30478.25563185159,38.1328,38.1441,38.0598,38.1104,30478.2556
2006-12-28 10:25:00,67.84,67.84,67.65,67.72,35176.48476087219,38.1047,38.1047,37.998,38.0373,35176.4848
2006-12-28 10:30:00,67.67,67.74,67.57,67.64,62402.12022647874,38.0093,38.0486,37.9531,37.9924,62402.1202
2006-12-28 10:35:00,67.64,67.75,67.6,67.74,20599.927719551863,37.9924,38.0542,37.9699,38.0486,20599.9277
2006-12-28 10:40:00,67.74,67.81,67.73,67.74,19154.31875677629,38.0486,38.0879,38.043,38.0486,19154.3188
2006-12-28 10:45:00,67.7,67.82,67.7,67.79,16383.568244789783,38.0261,38.0935,38.0261,38.0767,16383.5682
2006-12-28 10:50:00,67.8,67.83,67.75,67.81,14456.089627755691,38.0823,38.0991,38.0542,38.0879,14456.0896
2006-12-28 10:55:00,67.82,67.84,67.73,67.77,27346.102879171187,38.0935,38.1047,38.043,38.0654,27346.1029
2006-12-28 11:00:00,67.73,67.77,67.59,67.61,41320.32285266836,38.043,38.0654,37.9643,37.9756,41320.3229
2006-12-28 11:05:00,67.61,67.64,67.46,67.54,39513.3116491989,37.9756,37.9924,37.8913,37.9362,39513.3116
2006-12-28 11:10:00,67.55,67.59,67.52,67.56,22286.471509456693,37.9419,37.9643,37.925,37.9475,22286.4715
2006-12-28 11:15:00,67.56,67.59,67.49,67.5,20238.52547885797,37.9475,37.9643,37.9082,37.9138,20238.5255
2006-12-28 11:20:00,67.5,67.53,67.45,67.49,29032.646669076017,37.9138,37.9306,37.8857,37.9082,29032.6467
2006-12-28 11:25:00,67.46,67.5,67.42,67.47,41079.3880255391,37.8913,37.9138,37.8688,37.8969,41079.388
2006-12-28 11:30:00,67.47,67.5,67.44,67.46,33610.40838453199,37.8969,37.9138,37.8801,37.8913,33610.4084
2006-12-28 11:35:00,67.46,67.5,67.46,67.5,9757.860498735094,37.8913,37.9138,37.8913,37.9138,9757.8605
2006-12-28 11:40:00,67.5,67.53,67.45,67.45,23611.61305866764,37.9138,37.9306,37.8857,37.8857,23611.6131
2006-12-28 11:45:00,67.45,67.5,67.39,67.5,18551.98168895314,37.8857,37.9138,37.852,37.9138,18551.9817
2006-12-28 11:50:00,67.49,67.51,67.45,67.45,13251.415492109383,37.9082,37.9194,37.8857,37.8857,13251.4155
2006-12-28 11:55:00,67.46,67.46,67.31,67.37,30960.12528611011,37.8913,37.8913,37.8071,37.8408,30960.1253
2006-12-28 12:00:00,67.37,67.38,67.28,67.34,28550.777014817493,37.8408,37.8464,37.7902,37.8239,28550.777
2006-12-28 12:05:00,67.34,67.34,67.16,67.24,63727.26177568968,37.8239,37.8239,37.7228,37.7677,63727.2618
2006-12-28 12:10:00,67.24,67.32,67.23,67.3,21443.19961450428,37.7677,37.8127,37.7621,37.8014,21443.1996
2006-12-28 12:15:00,67.3,67.3,67.25,67.28,53005.66196843754,37.8014,37.8014,37.7733,37.7902,53005.662
2006-12-28 12:20:00,67.27,67.29,67.25,67.29,21563.66702806891,37.7846,37.7958,37.7733,37.7958,21563.667
2006-12-28 12:25:00,67.29,67.29,67.26,67.29,17106.37272617757,37.7958,37.7958,37.779,37.7958,17106.3727
2006-12-28 12:30:00,67.29,67.36,67.28,67.36,55896.87989398869,37.7958,37.8351,37.7902,37.8351,55896.8799
2006-12-28 12:35:00,67.37,67.41,67.37,67.41,14215.154800626431,37.8408,37.8632,37.8408,37.8632,14215.1548
2006-12-28 12:40:00,67.4,67.45,67.36,67.38,35778.82182869534,37.8576,37.8857,37.8351,37.8464,35778.8218
2006-12-28 12:45:00,67.38,67.41,67.38,67.4,16383.568244789783,37.8464,37.8632,37.8464,37.8576,16383.5682
2006-12-28 12:50:00,67.4,67.41,67.36,67.4,15299.361522708108,37.8576,37.8632,37.8351,37.8576,15299.3615
2006-12-28 12:55:00,67.4,67.41,67.39,67.4,13974.219973497173,37.8576,37.8632,37.852,37.8576,13974.22
2006-12-28 13:00:00,67.4,67.42,67.36,67.4,11083.00204794603,37.8576,37.8688,37.8351,37.8576,11083.002
2006-12-28 13:05:00,67.4,67.45,67.39,67.45,11083.00204794603,37.8576,37.8857,37.852,37.8857,11083.002
2006-12-28 13:10:00,67.45,67.45,67.39,67.4,16022.166004095894,37.8857,37.8857,37.852,37.8576,16022.166
2006-12-28 13:15:00,67.43,67.43,67.39,67.4,8794.121190218048,37.8745,37.8745,37.852,37.8576,8794.1212
2006-12-28 13:20:00,67.4,67.41,67.39,67.4,5782.435851102277,37.8576,37.8632,37.852,37.8576,5782.4359
2006-12-28 13:25:00,67.41,67.5,67.41,67.5,10842.06722081677,37.8632,37.9138,37.8632,37.9138,10842.0672
2006-12-28 13:30:00,67.5,67.6,67.5,67.59,15901.698590531263,37.9138,37.9699,37.9138,37.9643,15901.6986
2006-12-28 13:35:00,67.57,67.6,67.56,67.6,12649.078424286232,37.9531,37.9699,37.9475,37.9699,12649.0784
2006-12-28 13:40:00,67.6,67.64,67.59,67.61,16624.503071919047,37.9699,37.9924,37.9643,37.9756,16624.5031
2006-12-28 13:45:00,67.61,67.64,67.6,67.63,14697.024454884957,37.9756,37.9924,37.9699,37.9868,14697.0245
2006-12-28 13:50:00,67.62,67.62,67.56,67.6,19636.18841103482,37.9812,37.9812,37.9475,37.9699,19636.1884
2006-12-28 13:55:00,67.6,67.6,67.56,67.6,14817.491868449586,37.9699,37.9699,37.9475,37.9699,14817.4919
2006-12-28 14:00:00,67.58,67.62,67.58,67.6,29273.58149620528,37.9587,37.9812,37.9587,37.9699,29273.5815
2006-12-28 14:05:00,67.59,67.62,67.59,67.6,12046.74135646308,37.9643,37.9812,37.9643,37.9699,12046.7414
2006-12-28 14:10:00,67.61,67.62,67.6,67.62,32405.73424888568,37.9756,37.9812,37.9699,37.9812,32405.7342
2006-12-28 14:15:00,67.63,67.78,67.61,67.7,31321.527526804,37.9868,38.071,37.9756,38.0261,31321.5275
2006-12-28 14:20:00,67.7,67.73,67.64,67.65,19515.720997470187,38.0261,38.043,37.9924,37.998,19515.721
2006-12-28 14:25:00,67.65,67.65,67.61,67.61,12167.208770027708,37.998,37.998,37.9756,37.9756,12167.2088
2006-12-28 14:30:00,67.62,67.66,67.61,67.65,15419.82893627274,37.9812,38.0036,37.9756,37.998,15419.8289
2006-12-28 14:35:00,67.64,67.66,67.64,67.64,23491.145645103003,37.9924,38.0036,37.9924,37.9924,23491.1456
2006-12-28 14:40:00,67.64,67.66,67.64,67.64,11323.936875075293,37.9924,38.0036,37.9924,37.9924,11323.9369
2006-12-28 14:45:00,67.64,67.64,67.58,67.61,22045.536682327434,37.9924,37.9924,37.9587,37.9756,22045.5367
2006-12-28 14:50:00,67.61,67.64,67.6,67.64,37706.30044572944,37.9756,37.9924,37.9699,37.9924,37706.3004
2006-12-28 14:55:00,67.65,67.74,67.64,67.73,43247.80146970245,37.998,38.0486,37.9924,38.043,43247.8015
2006-12-28 15:00:00,67.74,67.79,67.73,67.75,38790.50716781111,38.0486,38.0767,38.043,38.0542,38790.5072
2006-12-28 15:05:00,67.75,67.81,67.74,67.8,20840.862546681125,38.0542,38.0879,38.0486,38.0823,20840.8625
2006-12-28 15:10:00,67.79,67.83,67.77,67.79,33249.006143838094,38.0767,38.0991,38.0654,38.0767,33249.0061
2006-12-28 15:15:00,67.79,67.82,67.73,67.74,28671.244428382124,38.0767,38.0935,38.043,38.0486,28671.2444
2006-12-28 15:20:00,67.74,67.76,67.68,67.69,29032.646669076017,38.0486,38.0598,38.0149,38.0205,29032.6467
2006-12-28 15:25:00,67.69,67.75,67.69,67.71,28189.374774123604,38.0205,38.0542,38.0205,38.0317,28189.3748
2006-12-28 15:30:00,67.7,67.72,67.68,67.69,33249.006143838094,38.0261,38.0373,38.0149,38.0205,33249.0061
2006-12-28 15:35:00,67.7,67.7,67.66,67.69,31441.99494036864,38.0261,38.0261,38.0036,38.0205,31441.9949
2006-12-28 15:40:00,67.68,67.73,67.65,67.72,49993.976629321776,38.0149,38.043,37.998,38.0373,49993.9766
2006-12-28 15:45:00,67.72,67.74,67.67,67.68,31321.527526804,38.0373,38.0486,38.0093,38.0149,31321.5275
2006-12-28 15:50:00,67.68,67.73,67.67,67.69,84688.59173593544,38.0149,38.043,38.0093,38.0205,84688.5917
2006-12-28 15:55:00,67.7,67.7,67.63,67.63,72762.31779303699,38.0261,38.0261,37.9868,37.9868,72762.3178
2006-12-29 09:30:00,67.56,67.98,67.56,67.89,76376.34019997591,37.9475,38.1834,37.9475,38.1328,76376.3402
2006-12-29 09:35:00,67.86,67.88,67.7,67.76,44211.540778219496,38.116,38.1272,38.0261,38.0598,44211.5408
2006-12-29 09:40:00,67.74,67.88,67.7,67.84,26020.96132996025,38.0486,38.1272,38.0261,38.1047,26020.9613
2006-12-29 09:45:00,67.84,67.87,67.74,67.82,79628.96036622094,38.1047,38.1216,38.0486,38.0935,79628.9604
2006-12-29 09:50:00,67.82,67.84,67.74,67.76,50475.8462835803,38.0935,38.1047,38.0486,38.0598,50475.8463
2006-12-29 09:55:00,67.78,67.9,67.7,67.75,46620.88904951211,38.071,38.1384,38.0261,38.0542,46620.889
2006-12-29 10:00:00,67.76,67.95,67.75,67.84,24816.28719431394,38.0598,38.1665,38.0542,38.1047,24816.2872
2006-12-29 10:05:00,67.84,67.89,67.79,67.89,21202.264787375017,38.1047,38.1328,38.0767,38.1328,21202.2648
2006-12-29 10:10:00,67.86,67.95,67.86,67.94,26020.96132996025,38.116,38.1665,38.116,38.1609,26020.9613
2006-12-29 10:15:00,67.95,67.97,67.91,67.94,20599.927719551863,38.1665,38.1778,38.1441,38.1609,20599.9277
2006-12-29 10:20:00,67.94,67.99,67.92,67.99,19636.18841103482,38.1609,38.189,38.1497,38.189,19636.1884
2006-12-29 10:25:00,67.97,68.0,67.97,67.99,22768.341163715217,38.1778,38.1946,38.1778,38.189,22768.3412
2006-12-29 10:30:00,67.99,68.07,67.98,68.04,31321.527526804,38.189,38.2339,38.1834,38.2171,31321.5275
2006-12-29 10:35:00,68.04,68.06,67.98,67.99,25659.55908926636,38.2171,38.2283,38.1834,38.189,25659.5591
2006-12-29 10:40:00,67.99,68.06,67.96,68.0,36742.56113721239,38.189,38.2283,38.1721,38.1946,36742.5611
2006-12-29 10:45:00,68.01,68.04,67.97,68.02,18792.9165160824,38.2002,38.2171,38.1778,38.2058,18792.9165
2006-12-29 10:50:00,68.02,68.07,67.98,67.99,76617.27502710518,38.2058,38.2339,38.1834,38.189,76617.275
2006-12-29 10:55:00,67.97,67.99,67.89,67.94,24816.28719431394,38.1778,38.189,38.1328,38.1609,24816.2872
2006-12-29 11:00:00,67.95,67.99,67.87,67.9,35417.41958800145,38.1665,38.189,38.1216,38.1384,35417.4196
2006-12-29 11:05:00,67.91,67.94,67.85,67.93,43006.86664257319,38.1441,38.1609,38.1104,38.1553,43006.8666
2006-12-29 11:10:00,67.91,67.94,67.85,67.89,20238.52547885797,38.1441,38.1609,38.1104,38.1328,20238.5255
2006-12-29 11:15:00,67.89,67.94,67.8,67.9,52644.25972774365,38.1328,38.1609,38.0823,38.1384,52644.2597
2006-12-29 11:20:00,67.92,67.92,67.89,67.91,16865.43789904831,38.1497,38.1497,38.1328,38.1441,16865.4379
2006-12-29 11:25:00,67.9,67.91,67.85,67.9,35899.28924225997,38.1384,38.1441,38.1104,38.1384,35899.2892
2006-12-29 11:30:00,67.89,67.93,67.89,67.91,22647.873750150586,38.1328,38.1553,38.1328,38.1441,22647.8738
2006-12-29 11:35:00,67.91,67.93,67.88,67.89,16263.100831225156,38.1441,38.1553,38.1272,38.1328,16263.1008
2006-12-29 11:40:00,67.89,67.9,67.84,67.88,15901.698590531263,38.1328,38.1384,38.1047,38.1272,15901.6986
2006-12-29 11:45:00,67.88,67.92,67.88,67.92,9878.327912299725,38.1272,38.1497,38.1272,38.1497,9878.3279
2006-12-29 11:50:00,67.92,67.92,67.88,67.9,12649.078424286232,38.1497,38.1497,38.1272,38.1384,12649.0784
2006-12-29 11:55:00,67.9,67.91,67.86,67.86,24454.884953620047,38.1384,38.1441,38.116,38.116,24454.885
2006-12-29 12:00:00,67.85,67.92,67.83,67.9,17949.644621129984,38.1104,38.1497,38.0991,38.1384,17949.6446
2006-12-29 12:05:00,67.9,67.94,67.87,67.89,13492.350319238649,38.1384,38.1609,38.1216,38.1328,13492.3503
2006-12-29 12:10:00,67.9,67.93,67.89,67.89,19395.25358390556,38.1384,38.1553,38.1328,38.1328,19395.2536
2006-12-29 12:15:00,67.89,67.9,67.8,67.82,24334.417540055416,38.1328,38.1384,38.0823,38.0935,24334.4175
2006-12-29 12:20:00,67.82,67.87,67.82,67.87,17106.37272617757,38.0935,38.1216,38.0935,38.1216,17106.3727
2006-12-29 12:25:00,67.87,67.89,67.86,67.86,9396.4582580412,38.1216,38.1328,38.116,38.116,9396.4583
2006-12-29 12:30:00,67.86,67.86,67.79,67.83,27346.102879171187,38.116,38.116,38.0767,38.0991,27346.1029
2006-12-29 12:35:00,67.82,67.82,67.72,67.75,31923.86459462716,38.0935,38.0935,38.0373,38.0542,31923.8646
2006-12-29 12:40:00,67.74,67.77,67.69,67.69,25659.55908926636,38.0486,38.0654,38.0205,38.0205,25659.5591
2006-12-29 12:45:00,67.7,67.71,67.65,67.7,30960.12528611011,38.0261,38.0317,37.998,38.0261,30960.1253
2006-12-29 12:50:00,67.69,67.7,67.62,67.63,16022.166004095894,38.0205,38.0261,37.9812,37.9868,16022.166
2006-12-29 12:55:00,67.63,67.64,67.6,67.62,29394.04890976991,37.9868,37.9924,37.9699,37.9812,29394.0489
2006-12-29 13:00:00,67.61,67.72,67.6,67.71,29634.98373689917,37.9756,38.0373,37.9699,38.0317,29634.9837
2006-12-29 13:05:00,67.72,67.72,67.62,67.62,23129.74340440911,38.0373,38.0373,37.9812,37.9812,23129.7434
2006-12-29 13:10:00,67.62,67.71,67.62,67.71,32767.13648957957,37.9812,38.0317,37.9812,38.0317,32767.1365
2006-12-29 13:15:00,67.69,67.74,67.68,67.74,25659.55908926636,38.0205,38.0486,38.0149,38.0486,25659.5591
2006-12-29 13:20:00,67.74,67.77,67.71,67.76,26984.70063847729,38.0486,38.0654,38.0317,38.0598,26984.7006
2006-12-29 13:25:00,67.77,67.78,67.69,67.77,25900.49391639562,38.0654,38.071,38.0205,38.0654,25900.4939
2006-12-29 13:30:00,67.77,67.77,67.72,67.74,15660.763763402,38.0654,38.0654,38.0373,38.0486,15660.7638
2006-12-29 13:35:00,67.74,67.8,67.74,67.78,23611.61305866764,38.0486,38.0823,38.0486,38.071,23611.6131
2006-12-29 13:40:00,67.77,67.83,67.73,67.81,22768.341163715217,38.0654,38.0991,38.043,38.0879,22768.3412
2006-12-29 13:45:00,67.81,67.89,67.81,67.85,16263.100831225156,38.0879,38.1328,38.0879,38.1104,16263.1008
2006-12-29 13:50:00,67.85,67.91,67.84,67.9,14335.622214191062,38.1104,38.1441,38.1047,38.1384,14335.6222
2006-12-29 13:55:00,67.89,67.91,67.87,67.88,19274.786170340925,38.1328,38.1441,38.1216,38.1272,19274.7862
2006-12-29 14:00:00,67.88,67.93,67.84,67.93,20840.862546681125,38.1272,38.1553,38.1047,38.1553,20840.8625
2006-12-29 14:05:00,67.91,67.95,67.91,67.93,20720.395133116494,38.1441,38.1665,38.1441,38.1553,20720.3951
2006-12-29 14:10:00,67.94,67.96,67.92,67.94,22527.406336585955,38.1609,38.1721,38.1497,38.1609,22527.4063
2006-12-29 14:15:00,67.94,67.98,67.94,67.97,21081.797373810383,38.1609,38.1834,38.1609,38.1778,21081.7974
2006-12-29 14:20:00,67.97,67.98,67.88,67.9,21081.797373810383,38.1778,38.1834,38.1272,38.1384,21081.7974
2006-12-29 14:25:00,67.9,67.94,67.87,67.89,24936.75460787857,38.1384,38.1609,38.1216,38.1328,24936.7546
2006-12-29 14:30:00,67.89,67.89,67.8,67.84,34574.14769304903,38.1328,38.1328,38.0823,38.1047,34574.1477
2006-12-29 14:35:00,67.85,67.9,67.84,67.86,21684.13444163354,38.1104,38.1384,38.1047,38.116,21684.1344
2006-12-29 14:40:00,67.85,67.87,67.85,67.86,17106.37272617757,38.1104,38.1216,38.1104,38.116,17106.3727
2006-12-29 14:45:00,67.86,67.86,67.74,67.74,33971.81062522588,38.116,38.116,38.0486,38.0486,33971.8106
2006-12-29 14:50:00,67.74,67.81,67.72,67.76,26502.83098421877,38.0486,38.0879,38.0373,38.0598,26502.831
2006-12-29 14:55:00,67.76,67.76,67.73,67.75,23852.547885796896,38.0598,38.0598,38.043,38.0542,23852.5479
2006-12-29 15:00:00,67.75,67.84,67.75,67.83,22647.873750150586,38.0542,38.1047,38.0542,38.0991,22647.8738
2006-12-29 15:05:00,67.81,67.81,67.74,67.77,15299.361522708108,38.0879,38.0879,38.0486,38.0654,15299.3615
2006-12-29 15:10:00,67.79,67.82,67.76,67.77,15781.231176966632,38.0767,38.0935,38.0598,38.0654,15781.2312
2006-12-29 15:15:00,67.76,67.79,67.74,67.76,21684.13444163354,38.0598,38.0767,38.0486,38.0598,21684.1344
2006-12-29 15:20:00,67.76,67.76,67.65,67.7,49632.57438862788,38.0598,38.0598,37.998,38.0261,49632.5744
2006-12-29 15:25:00,67.7,67.71,67.65,67.67,129141.0673412842,38.0261,38.0317,37.998,38.0093,129141.0673
2006-12-29 15:30:00,67.67,67.74,67.65,67.67,47464.16094446453,38.0093,38.0486,37.998,38.0093,47464.1609
2006-12-29 15:35:00,67.67,67.7,67.59,67.65,50114.4440428864,38.0093,38.0261,37.9643,37.998,50114.444
2006-12-29 15:40:00,67.66,67.74,67.66,67.72,55053.60799903626,38.0036,38.0486,38.0036,38.0373,55053.608
2006-12-29 15:45:00,67.71,67.71,67.69,67.69,25298.156848572464,38.0317,38.0317,38.0205,38.0205,25298.1568
2006-12-29 15:50:00,67.69,67.76,67.66,67.66,23852.547885796896,38.0205,38.0598,38.0036,38.0036,23852.5479
2006-12-29 15:55:00,67.66,67.67,67.45,67.5,209492.8321888929,38.0036,38.0093,37.8857,37.9138,209492.8322
2007-01-03 09:30:00,68.01,68.11,67.8,67.94,210938.4411516685,38.2002,38.2564,38.0823,38.1609,210938.4412
2007-01-03 09:35:00,67.81,68.13,67.75,68.0,143356.22214191064,38.0879,38.2676,38.0542,38.1946,143356.2221
2007-01-03 09:40:00,68.0,68.33,68.0,68.06,148536.32092518976,38.1946,38.38,38.1946,38.2283,148536.3209
2007-01-03 09:45:00,68.07,68.26,68.01,68.04,109384.41151668476,38.2339,38.3407,38.2002,38.2171,109384.4115
2007-01-03 09:50:00,68.04,68.13,67.96,68.0,74448.86158294183,38.2171,38.2676,38.1721,38.1946,74448.8616
2007-01-03 09:55:00,68.02,68.22,68.0,68.04,60956.51126370318,38.2058,38.3182,38.1946,38.2171,60956.5113
2007-01-03 10:00:00,68.03,68.18,67.9,67.97,153234.55005421035,38.2115,38.2957,38.1384,38.1778,153234.5501
2007-01-03 10:05:00,67.99,68.08,67.9,67.99,69750.63245392122,38.189,38.2395,38.1384,38.189,69750.6325
2007-01-03 10:10:00,67.98,68.08,67.97,68.03,115889.6518491748,38.1834,38.2395,38.1778,38.2115,115889.6518
2007-01-03 10:15:00,68.05,68.07,68.0,68.06,252499.6988314661,38.2227,38.2339,38.1946,38.2283,252499.6988
2007-01-03 10:20:00,68.03,68.15,68.02,68.15,152150.3433321287,38.2115,38.2789,38.2058,38.2789,152150.3433
2007-01-03 10:25:00,68.15,68.28,68.1,68.14,102276.83411637154,38.2789,38.3519,38.2508,38.2732,102276.8341
2007-01-03 10:30:00,68.15,68.15,68.06,68.11,85531.86363088785,38.2789,38.2789,38.2283,38.2564,85531.8636
2007-01-03 10:35:00,68.11,68.15,68.08,68.08,89386.82086495604,38.2564,38.2789,38.2395,38.2395,89386.8209
2007-01-03 10:40:00,68.08,68.16,68.03,68.05,47343.693530899895,38.2395,38.2845,38.2115,38.2227,47343.6935
2007-01-03 10:45:00,68.03,68.03,67.98,68.0,61799.78315865559,38.2115,38.2115,38.1834,38.1946,61799.7832
2007-01-03 10:50:00,68.0,68.07,67.99,68.07,42524.99698831466,38.1946,38.2339,38.189,38.2339,42524.997
2007-01-03 10:55:00,68.07,68.07,68.02,68.07,54210.33610408385,38.2339,38.2339,38.2058,38.2339,54210.3361
2007-01-03 11:00:00,68.07,68.09,68.05,68.09,59149.50006023371,38.2339,38.2452,38.2227,38.2452,59149.5001
2007-01-03 11:05:00,68.08,68.2,68.08,68.13,36622.09372364776,38.2395,38.307,38.2395,38.2676,36622.0937
2007-01-03 11:10:00,68.15,68.15,68.09,68.13,38549.57234068185,38.2789,38.2789,38.2452,38.2676,38549.5723
2007-01-03 11:15:00,68.13,68.2,68.12,68.13,54812.67317190701,38.2676,38.307,38.262,38.2676,54812.6732
2007-01-03 11:20:00,68.12,68.13,68.07,68.12,48548.367666546204,38.262,38.2676,38.2339,38.262,48548.3677
2007-01-03 11:25:00,68.12,68.15,68.07,68.12,113359.83616431756,38.262,38.2789,38.2339,38.262,113359.8362
2007-01-03 11:30:00,68.12,68.15,68.08,68.13,44572.943018913385,38.262,38.2789,38.2395,38.2676,44572.943
2007-01-03 11:35:00,68.13,68.14,68.08,68.11,32646.669076014943,38.2676,38.2732,38.2395,38.2564,32646.6691
2007-01-03 11:40:00,68.13,68.13,68.02,68.04,30598.723045416216,38.2676,38.2676,38.2058,38.2171,30598.723
2007-01-03 11:45:00,68.03,68.15,68.03,68.15,52885.19455487291,38.2115,38.2789,38.2115,38.2789,52885.1946
2007-01-03 11:50:00,68.15,68.18,68.12,68.13,26984.70063847729,38.2789,38.2957,38.262,38.2676,26984.7006
2007-01-03 11:55:00,68.12,68.23,68.12,68.22,50475.8462835803,38.262,38.3238,38.262,38.3182,50475.8463
2007-01-03 12:00:00,68.2,68.25,68.2,68.23,36983.49596434165,38.307,38.335,38.307,38.3238,36983.496
2007-01-03 12:05:00,68.22,68.25,68.14,68.18,32767.13648957957,38.3182,38.335,38.2732,38.2957,32767.1365
2007-01-03 12:10:00,68.18,68.22,68.17,68.18,32767.13648957957,38.2957,38.3182,38.2901,38.2957,32767.1365
2007-01-03 12:15:00,68.18,68.27,68.15,68.2,38670.03975424648,38.2957,38.3463,38.2789,38.307,38670.0398
2007-01-03 12:20:00,68.19,68.23,68.18,68.19,21202.264787375017,38.3013,38.3238,38.2957,38.3013,21202.2648
2007-01-03 12:25:00,68.19,68.22,68.17,68.19,24213.95012649079,38.3013,38.3182,38.2901,38.3013,24213.9501
2007-01-03 12:30:00,68.19,68.23,68.17,68.18,27707.50511986508,38.3013,38.3238,38.2901,38.2957,27707.5051
2007-01-03 12:35:00,68.18,68.18,68.13,68.17,34092.27803879051,38.2957,38.2957,38.2676,38.2901,34092.278
2007-01-03 12:40:00,68.17,68.21,68.16,68.18,40958.92061197446,38.2901,38.3126,38.2845,38.2957,40958.9206
2007-01-03 12:45:00,68.19,68.23,68.16,68.21,46620.88904951211,38.3013,38.3238,38.2845,38.3126,46620.889
2007-01-03 12:50:00,68.2,68.28,68.2,68.28,23491.145645103003,38.307,38.3519,38.307,38.3519,23491.1456
2007-01-03 12:55:00,68.28,68.28,68.24,68.26,17347.307553306833,38.3519,38.3519,38.3294,38.3407,17347.3076
2007-01-03 13:00:00,68.25,68.33,68.23,68.31,30357.78821828696,38.335,38.38,38.3238,38.3687,30357.7882
2007-01-03 13:05:00,68.31,68.31,68.23,68.28,31682.92976749789,38.3687,38.3687,38.3238,38.3519,31682.9298
2007-01-03 13:10:00,68.28,68.29,68.25,68.27,21322.73220093965,38.3519,38.3575,38.335,38.3463,21322.7322
2007-01-03 13:15:00,68.27,68.28,68.15,68.18,31923.86459462716,38.3463,38.3519,38.2789,38.2957,31923.8646
2007-01-03 13:20:00,68.17,68.18,68.15,68.15,30719.190458980847,38.2901,38.2957,38.2789,38.2789,30719.1905
2007-01-03 13:25:00,68.13,68.14,67.97,68.08,82399.71087820745,38.2676,38.2732,38.1778,38.2395,82399.7109
2007-01-03 13:30:00,68.08,68.11,68.04,68.07,57222.02144319962,38.2395,38.2564,38.2171,38.2339,57222.0214
2007-01-03 13:35:00,68.07,68.13,68.05,68.08,55896.87989398869,38.2339,38.2676,38.2227,38.2395,55896.8799
2007-01-03 13:40:00,68.07,68.13,68.05,68.09,23732.080472232265,38.2339,38.2676,38.2227,38.2452,23732.0805
2007-01-03 13:45:00,68.1,68.11,68.05,68.09,37585.8330321648,38.2508,38.2564,38.2227,38.2452,37585.833
2007-01-03 13:50:00,68.08,68.1,68.04,68.08,54571.73834477775,38.2395,38.2508,38.2171,38.2395,54571.7383
2007-01-03 13:55:00,68.08,68.09,68.04,68.05,34212.74545235514,38.2395,38.2452,38.2171,38.2227,34212.7455
2007-01-03 14:00:00,68.06,68.16,67.81,67.84,125767.97976147452,38.2283,38.2845,38.0879,38.1047,125767.9798
2007-01-03 14:05:00,67.86,67.91,67.73,67.78,92759.90844476572,38.116,38.1441,38.043,38.071,92759.9084
2007-01-03 14:10:00,67.74,67.82,67.43,67.46,108902.54186242622,38.0486,38.0935,37.8745,37.8913,108902.5419
2007-01-03 14:15:00,67.45,67.58,67.38,67.57,95410.19154318758,37.8857,37.9587,37.8464,37.9531,95410.1915
2007-01-03 14:20:00,67.58,67.67,67.5,67.62,77581.01433562223,37.9587,38.0093,37.9138,37.9812,77581.0143
2007-01-03 14:25:00,67.59,67.73,67.56,67.6,110950.48789302495,37.9643,38.043,37.9475,37.9699,110950.4879
2007-01-03 14:30:00,67.59,67.64,67.49,67.5,132755.0897482231,37.9643,37.9924,37.9082,37.9138,132755.0897
2007-01-03 14:35:00,67.52,67.56,67.46,67.56,57583.42368389351,37.925,37.9475,37.8913,37.9475,57583.4237
2007-01-03 14:40:00,67.57,67.64,67.36,67.39,86013.73328514637,37.9531,37.9924,37.8351,37.852,86013.7333
2007-01-03 14:45:00,67.39,67.43,67.16,67.43,71316.70883026143,37.852,37.8745,37.7228,37.8745,71316.7088
2007-01-03 14:50:00,67.43,67.48,67.36,67.38,50596.31369714493,37.8745,37.9025,37.8351,37.8464,50596.3137
2007-01-03 14:55:00,67.4,67.4,67.09,67.26,66738.94711480546,37.8576,37.8576,37.6835,37.779,66738.9471
2007-01-03 15:00:00,67.25,67.28,67.15,67.17,65534.27297915914,37.7733,37.7902,37.7172,37.7284,65534.273
2007-01-03 15:05:00,67.17,67.36,67.17,67.3,73485.12227442478,37.7284,37.8351,37.7284,37.8014,73485.1223
2007-01-03 15:10:00,67.3,67.36,67.16,67.27,96373.93085170464,37.8014,37.8351,37.7228,37.7846,96373.9309
2007-01-03 15:15:00,67.27,67.3,67.24,67.28,52523.79231417902,37.7846,37.8014,37.7677,37.7902,52523.7923
2007-01-03 15:20:00,67.28,67.31,67.19,67.3,35176.48476087219,37.7902,37.8071,37.7396,37.8014,35176.4848
2007-01-03 15:25:00,67.3,67.47,67.3,67.36,79026.6232983978,37.8014,37.8969,37.8014,37.8351,79026.6233
2007-01-03 15:30:00,67.36,67.58,67.36,67.5,80833.63450186726,37.8351,37.9587,37.8351,37.9138,80833.6345
2007-01-03 15:35:00,67.5,67.71,67.5,67.71,55896.87989398869,37.9138,38.0317,37.9138,38.0317,55896.8799
2007-01-03 15:40:00,67.72,67.84,67.71,67.74,124924.70786652212,38.0373,38.1047,38.0317,38.0486,124924.7079
2007-01-03 15:45:00,67.74,67.77,67.69,67.76,58185.76075171667,38.0486,38.0654,38.0205,38.0598,58185.7608
2007-01-03 15:50:00,67.77,67.84,67.68,67.68,106493.1935911336,38.0654,38.1047,38.0149,38.0149,106493.1936
2007-01-03 15:55:00,67.7,67.84,67.69,67.83,94325.9848211059,38.0261,38.1047,38.0205,38.0991,94325.9848
2007-01-04 09:30:00,67.46,67.75,67.07,67.09,153957.35453559813,37.8913,38.0542,37.6722,37.6835,153957.3545
2007-01-04 09:35:00,67.06,67.17,66.82,67.17,91796.16913624866,37.6666,37.7284,37.5318,37.7284,91796.1691
2007-01-04 09:40:00,67.16,67.17,66.96,67.08,72641.85037947237,37.7228,37.7284,37.6105,37.6779,72641.8504
2007-01-04 09:45:00,67.08,67.34,67.07,67.28,108541.13962173232,37.6779,37.8239,37.6722,37.7902,108541.1396
2007-01-04 09:50:00,67.28,67.28,67.08,67.16,47464.16094446453,37.7902,37.7902,37.6779,37.7228,47464.1609
2007-01-04 09:55:00,67.14,67.4,67.04,67.38,95651.12637031684,37.7116,37.8576,37.6554,37.8464,95651.1264
2007-01-04 10:00:00,67.39,67.43,67.12,67.19,162871.9431393808,37.852,37.8745,37.7003,37.7396,162871.9431
2007-01-04 10:05:00,67.18,67.2,66.88,67.01,100108.42067220816,37.734,37.7453,37.5655,37.6385,100108.4207
2007-01-04 10:10:00,67.01,67.11,66.97,67.1,60836.04385013854,37.6385,37.6947,37.6161,37.6891,60836.0439
2007-01-04 10:15:00,67.11,67.24,67.05,67.18,82158.7760510782,37.6947,37.7677,37.661,37.734,82158.7761
2007-01-04 10:20:00,67.18,67.2,67.05,67.11,66377.54487411155,37.734,37.7453,37.661,37.6947,66377.5449
2007-01-04 10:25:00,67.11,67.16,66.95,67.15,76255.87278641129,37.6947,37.7228,37.6048,37.7172,76255.8728
2007-01-04 10:30:00,67.16,67.44,67.16,67.35,103722.4430791471,37.7228,37.8801,37.7228,37.8295,103722.4431
2007-01-04 10:35:00,67.35,67.38,67.18,67.19,66498.01228767619,37.8295,37.8464,37.734,37.7396,66498.0123
2007-01-04 10:40:00,67.2,67.34,67.11,67.28,126611.25165642696,37.7453,37.8239,37.6947,37.7902,126611.2517
2007-01-04 10:45:00,67.28,67.43,67.25,67.42,93723.64775328274,37.7902,37.8745,37.7733,37.8688,93723.6478
2007-01-04 10:50:00,67.42,67.53,67.35,67.49,87459.34224792194,37.8688,37.9306,37.8295,37.9082,87459.3422
2007-01-04 10:55:00,67.49,67.55,67.42,67.42,63968.19660281894,37.9082,37.9419,37.8688,37.8688,63968.1966
2007-01-04 11:00:00,67.43,67.55,67.38,67.55,107697.86772677992,37.8745,37.9419,37.8464,37.9419,107697.8677
2007-01-04 11:05:00,67.55,67.62,67.54,67.59,94928.32188892906,37.9419,37.9812,37.9362,37.9643,94928.3219
2007-01-04 11:10:00,67.59,67.59,67.51,67.55,63004.4572943019,37.9643,37.9643,37.9194,37.9419,63004.4573
2007-01-04 11:15:00,67.55,67.69,67.53,67.69,117937.59787977352,37.9419,38.0205,37.9306,38.0205,117937.5979
2007-01-04 11:20:00,67.68,67.69,67.6,67.66,46500.42163594748,38.0149,38.0205,37.9699,38.0036,46500.4216
2007-01-04 11:25:00,67.64,67.64,67.55,67.64,59751.83712805687,37.9924,37.9924,37.9419,37.9924,59751.8371
2007-01-04 11:30:00,67.64,67.74,67.62,67.69,52885.19455487291,37.9924,38.0486,37.9812,38.0205,52885.1946
2007-01-04 11:35:00,67.69,67.78,67.68,67.74,51439.58559209734,38.0205,38.071,38.0149,38.0486,51439.5856
2007-01-04 11:40:00,67.74,67.9,67.74,67.9,63004.4572943019,38.0486,38.1384,38.0486,38.1384,63004.4573
2007-01-04 11:45:00,67.91,68.03,67.87,68.02,57583.42368389351,38.1441,38.2115,38.1216,38.2058,57583.4237
2007-01-04 11:50:00,68.01,68.01,67.85,67.87,44452.47560534876,38.2002,38.2002,38.1104,38.1216,44452.4756
2007-01-04 11:55:00,67.86,67.88,67.76,67.84,59390.43488736297,38.116,38.1272,38.0598,38.1047,59390.4349
2007-01-04 12:00:00,67.84,67.98,67.84,67.94,44693.41043247802,38.1047,38.1834,38.1047,38.1609,44693.4104
2007-01-04 12:05:00,67.94,68.01,67.86,67.89,63245.39212143116,38.1609,38.2002,38.116,38.1328,63245.3921
2007-01-04 12:10:00,67.88,67.89,67.82,67.83,34092.27803879051,38.1272,38.1328,38.0935,38.0991,34092.278
2007-01-04 12:15:00,67.83,67.83,67.75,67.8,19515.720997470187,38.0991,38.0991,38.0542,38.0823,19515.721
2007-01-04 12:20:00,67.79,67.79,67.69,67.74,33971.81062522588,38.0767,38.0767,38.0205,38.0486,33971.8106
2007-01-04 12:25:00,67.73,67.79,67.7,67.72,25057.2220214432,38.043,38.0767,38.0261,38.0373,25057.222
2007-01-04 12:30:00,67.72,67.8,67.67,67.75,61317.91350439707,38.0373,38.0823,38.0093,38.0542,61317.9135
2007-01-04 12:35:00,67.76,67.84,67.74,67.79,39633.779062763526,38.0598,38.1047,38.0486,38.0767,39633.7791
2007-01-04 12:40:00,67.79,67.79,67.76,67.79,40838.45319840984,38.0767,38.0767,38.0598,38.0767,40838.4532
2007-01-04 12:45:00,67.79,67.84,67.74,67.78,55776.41248042405,38.0767,38.1047,38.0486,38.071,55776.4125
2007-01-04 12:50:00,67.79,67.83,67.77,67.82,37103.96337790628,38.0767,38.0991,38.0654,38.0935,37103.9634
2007-01-04 12:55:00,67.82,67.93,67.81,67.9,54210.33610408385,38.0935,38.1553,38.0879,38.1384,54210.3361
2007-01-04 13:00:00,67.9,67.95,67.9,67.94,33008.07131670883,38.1384,38.1665,38.1384,38.1609,33008.0713
2007-01-04 13:05:00,67.96,67.97,67.9,67.94,40356.58354415131,38.1721,38.1778,38.1384,38.1609,40356.5835
2007-01-04 13:10:00,67.94,67.98,67.92,67.97,44211.540778219496,38.1609,38.1834,38.1497,38.1778,44211.5408
2007-01-04 13:15:00,67.97,68.03,67.96,68.03,37706.30044572944,38.1778,38.2115,38.1721,38.2115,37706.3004
2007-01-04 13:20:00,68.01,68.03,67.81,67.85,41199.855439103725,38.2002,38.2115,38.0879,38.1104,41199.8554
2007-01-04 13:25:00,67.85,67.9,67.76,67.9,43488.73629683171,38.1104,38.1384,38.0598,38.1384,43488.7363
2007-01-04 13:30:00,67.91,67.91,67.78,67.81,90832.4298277316,38.1441,38.1441,38.071,38.0879,90832.4298
2007-01-04 13:35:00,67.81,67.89,67.74,67.76,65534.27297915914,38.0879,38.1328,38.0486,38.0598,65534.273
2007-01-04 13:40:00,67.77,67.86,67.74,67.74,40838.45319840984,38.0654,38.116,38.0486,38.0486,40838.4532
2007-01-04 13:45:00,67.74,67.84,67.71,67.81,70352.96952174438,38.0486,38.1047,38.0317,38.0879,70352.9695
2007-01-04 13:50:00,67.81,67.88,67.78,67.86,29032.646669076017,38.0879,38.1272,38.071,38.116,29032.6467
2007-01-04 13:55:00,67.85,67.93,67.83,67.92,27948.439946994346,38.1104,38.1553,38.0991,38.1497,27948.4399
2007-01-04 14:00:00,67.92,68.03,67.8,67.83,54210.33610408385,38.1497,38.2115,38.0823,38.0991,54210.3361
2007-01-04 14:05:00,67.82,67.89,67.69,67.76,52885.19455487291,38.0935,38.1328,38.0205,38.0598,52885.1946
2007-01-04 14:10:00,67.78,67.97,67.77,67.94,74207.92675581256,38.071,38.1778,38.0654,38.1609,74207.9268
2007-01-04 14:15:00,67.94,68.06,67.93,68.03,53005.66196843754,38.1609,38.2283,38.1553,38.2115,53005.662
2007-01-04 14:20:00,68.02,68.04,67.94,67.99,66016.14263341766,38.2058,38.2171,38.1609,38.189,66016.1426
2007-01-04 14:25:00,67.99,68.07,67.98,68.04,76255.87278641129,38.189,38.2339,38.1834,38.2171,76255.8728
2007-01-04 14:30:00,68.04,68.12,67.88,67.94,106252.25876400436,38.2171,38.262,38.1272,38.1609,106252.2588
2007-01-04 14:35:00,67.94,68.07,67.9,67.9,38790.50716781111,38.1609,38.2339,38.1384,38.1384,38790.5072
2007-01-04 14:40:00,67.93,68.11,67.9,67.98,45536.68232743043,38.1553,38.2564,38.1384,38.1834,45536.6823
2007-01-04 14:45:00,67.99,68.1,67.89,68.1,56258.28213468257,38.189,38.2508,38.1328,38.2508,56258.2821
2007-01-04 14:50:00,68.1,68.23,68.08,68.18,75412.60089145887,38.2508,38.3238,38.2395,38.2957,75412.6009
2007-01-04 14:55:00,68.16,68.24,68.08,68.13,83002.04794603061,38.2845,38.3294,38.2395,38.2676,83002.0479
2007-01-04 15:00:00,68.13,68.18,67.99,67.99,120226.47873750151,38.2676,38.2957,38.189,38.189,120226.4787
2007-01-04 15:05:00,68.0,68.06,67.99,68.03,69027.82797253344,38.1946,38.2283,38.189,38.2115,69027.828
2007-01-04 15:10:00,68.05,68.09,68.03,68.04,71678.11107095532,38.2227,38.2452,38.2115,38.2171,71678.1111
2007-01-04 15:15:00,68.04,68.05,67.94,67.95,77340.07950849296,38.2171,38.2227,38.1609,38.1665,77340.0795
2007-01-04 15:20:00,67.95,68.05,67.95,68.04,67461.75159619324,38.1665,38.2227,38.1665,38.2171,67461.7516
2007-01-04 15:25:00,68.03,68.13,68.03,68.12,57342.48885676425,38.2115,38.2676,38.2115,38.262,57342.4889
2007-01-04 15:30:00,68.13,68.28,68.12,68.23,123599.56631731118,38.2676,38.3519,38.262,38.3238,123599.5663
2007-01-04 15:35:00,68.24,68.38,68.23,68.38,76496.80761354054,38.3294,38.4081,38.3238,38.4081,76496.8076
2007-01-04 15:40:00,68.38,68.4,68.26,68.28,103120.10601132397,38.4081,38.4193,38.3407,38.3519,103120.106
2007-01-04 15:45:00,68.28,68.31,68.19,68.21,62883.98988073727,38.3519,38.3687,38.3013,38.3126,62883.9899
2007-01-04 15:50:00,68.19,68.22,68.03,68.04,105890.85652331046,38.3013,38.3182,38.2115,38.2171,105890.8565
2007-01-04 15:55:00,68.05,68.1,67.99,68.03,172268.401397422,38.2227,38.2508,38.189,38.2115,172268.4014
2007-01-05 09:30:00,67.53,67.73,67.52,67.69,155402.96349837372,37.9306,38.043,37.925,38.0205,155402.9635
2007-01-05 09:35:00,67.69,67.73,67.5,67.65,146126.97265389713,38.0205,38.043,37.9138,37.998,146126.9727
2007-01-05 09:40:00,67.65,67.69,67.41,67.49,138898.92784001929,37.998,38.0205,37.8632,37.9082,138898.9278
2007-01-05 09:45:00,67.48,67.61,67.4,67.58,77460.54692205759,37.9025,37.9756,37.8576,37.9587,77460.5469
2007-01-05 09:50:00,67.59,67.63,67.42,67.45,117094.32598482112,37.9643,37.9868,37.8688,37.8857,117094.326
2007-01-05 09:55:00,67.45,67.5,66.96,66.96,168172.50933622458,37.8857,37.9138,37.6105,37.6105,168172.5093
2007-01-05 10:00:00,66.97,67.63,66.96,67.6,143115.28731478137,37.6161,37.9868,37.6105,37.9699,143115.2873
2007-01-05 10:05:00,67.57,67.69,67.43,67.52,146970.24454884956,37.9531,38.0205,37.8745,37.925,146970.2445
2007-01-05 10:10:00,67.53,67.65,67.49,67.63,110107.21599807253,37.9306,37.998,37.9082,37.9868,110107.216
2007-01-05 10:15:00,67.63,67.64,67.35,67.36,83242.98277315986,37.9868,37.9924,37.8295,37.8351,83242.9828
2007-01-05 10:20:00,67.35,67.37,67.16,67.17,84929.5265630647,37.8295,37.8408,37.7228,37.7284,84929.5266
2007-01-05 10:25:00,67.17,67.29,67.16,67.24,61920.25057222022,37.7284,37.7958,37.7228,37.7677,61920.2506
2007-01-05 10:30:00,67.24,67.28,67.16,67.21,69268.7627996627,37.7677,37.7902,37.7228,37.7509,69268.7628
2007-01-05 10:35:00,67.21,67.27,67.16,67.25,45777.617154559695,37.7509,37.7846,37.7228,37.7733,45777.6172
2007-01-05 10:40:00,67.25,67.65,67.25,67.46,132393.68750752922,37.7733,37.998,37.7733,37.8913,132393.6875
2007-01-05 10:45:00,67.45,67.49,67.38,67.45,35296.95217443682,37.8857,37.9082,37.8464,37.8857,35296.9522
2007-01-05 10:50:00,67.45,67.47,67.32,67.4,37224.43079147091,37.8857,37.8969,37.8127,37.8576,37224.4308
2007-01-05 10:55:00,67.41,67.44,67.19,67.19,42524.99698831466,37.8632,37.8801,37.7396,37.7396,42524.997
2007-01-05 11:00:00,67.17,67.22,67.16,67.2,52041.9226599205,37.7284,37.7565,37.7228,37.7453,52041.9227
2007-01-05 11:05:00,67.2,67.32,66.8,66.82,176484.7608721841,37.7453,37.8127,37.5206,37.5318,176484.7609
2007-01-05 11:10:00,66.82,66.95,66.71,66.91,97699.07240091555,37.5318,37.6048,37.47,37.5824,97699.0724
2007-01-05 11:15:00,66.93,67.1,66.93,67.06,68786.89314540417,37.5936,37.6891,37.5936,37.6666,68786.8931
2007-01-05 11:20:00,67.06,67.16,67.04,67.09,23129.74340440911,37.6666,37.7228,37.6554,37.6835,23129.7434
2007-01-05 11:25:00,67.08,67.11,66.87,66.88,36622.09372364776,37.6779,37.6947,37.5599,37.5655,36622.0937
2007-01-05 11:30:00,66.88,66.94,66.79,66.91,39151.909408505,37.5655,37.5992,37.515,37.5824,39151.9094
2007-01-05 11:35:00,66.93,66.96,66.72,66.74,52282.85748704976,37.5936,37.6105,37.4757,37.4869,52282.8575
2007-01-05 11:40:00,66.75,66.92,66.71,66.89,53005.66196843754,37.4925,37.588,37.47,37.5711,53005.662
2007-01-05 11:45:00,66.91,66.91,66.85,66.85,57944.82592458741,37.5824,37.5824,37.5487,37.5487,57944.8259
2007-01-05 11:50:00,66.85,67.06,66.83,67.01,164919.88916997955,37.5487,37.6666,37.5374,37.6385,164919.8892
2007-01-05 11:55:00,67.01,67.04,66.99,67.04,26382.36357065414,37.6385,37.6554,37.6273,37.6554,26382.3636
2007-01-05 12:00:00,67.03,67.14,67.03,67.07,37947.2352728587,37.6498,37.7116,37.6498,37.6722,37947.2353
2007-01-05 12:05:00,67.07,67.07,66.96,66.97,38188.170099987954,37.6722,37.6722,37.6105,37.6161,38188.1701
2007-01-05 12:10:00,66.99,67.09,66.99,67.03,24816.28719431394,37.6273,37.6835,37.6273,37.6498,24816.2872
2007-01-05 12:15:00,67.03,67.09,66.99,67.07,24695.81978074931,37.6498,37.6835,37.6273,37.6722,24695.8198
2007-01-05 12:20:00,67.09,67.1,66.97,67.03,39392.84423563426,37.6835,37.6891,37.6161,37.6498,39392.8442
2007-01-05 12:25:00,67.03,67.06,67.0,67.03,41440.79026623299,37.6498,37.6666,37.6329,37.6498,41440.7903
2007-01-05 12:30:00,67.03,67.05,67.02,67.03,35537.88700156608,37.6498,37.661,37.6442,37.6498,35537.887
2007-01-05 12:35:00,67.04,67.15,67.04,67.14,44091.07336465487,37.6554,37.7172,37.6554,37.7116,44091.0734
2007-01-05 12:40:00,67.14,67.16,67.06,67.12,63124.92470786653,37.7116,37.7228,37.6666,37.7003,63124.9247
2007-01-05 12:45:00,67.12,67.14,67.11,67.11,26743.765811348032,37.7003,37.7116,37.6947,37.6947,26743.7658
2007-01-05 12:50:00,67.13,67.14,67.06,67.07,29032.646669076017,37.7059,37.7116,37.6666,37.6722,29032.6467
2007-01-05 12:55:00,67.07,67.11,67.05,67.1,19033.851343211663,37.6722,37.6947,37.661,37.6891,19033.8513
2007-01-05 13:00:00,67.11,67.11,67.01,67.04,51921.455246355865,37.6947,37.6947,37.6385,37.6554,51921.4552
2007-01-05 13:05:00,67.05,67.06,67.01,67.05,26261.89615708951,37.661,37.6666,37.6385,37.661,26261.8962
2007-01-05 13:10:00,67.04,67.1,67.04,67.1,30116.853391157696,37.6554,37.6891,37.6554,37.6891,30116.8534
2007-01-05 13:15:00,67.1,67.1,67.02,67.02,45777.617154559695,37.6891,37.6891,37.6442,37.6442,45777.6172
2007-01-05 13:20:00,67.02,67.03,66.85,67.0,56499.21696181184,37.6442,37.6498,37.5487,37.6329,56499.217
2007-01-05 13:25:00,67.0,67.14,67.0,67.06,109143.4766895555,37.6329,37.7116,37.6329,37.6666,109143.4767
2007-01-05 13:30:00,67.04,67.05,66.88,66.91,55415.01023973016,37.6554,37.661,37.5655,37.5824,55415.0102
2007-01-05 13:35:00,66.91,67.06,66.91,67.04,50234.91145645104,37.5824,37.6666,37.5824,37.6554,50234.9115
2007-01-05 13:40:00,67.04,67.09,67.03,67.06,35658.354415130714,37.6554,37.6835,37.6498,37.6666,35658.3544
2007-01-05 13:45:00,67.05,67.06,67.01,67.05,24213.95012649079,37.661,37.6666,37.6385,37.661,24213.9501
2007-01-05 13:50:00,67.04,67.07,66.93,67.01,59510.902300927606,37.6554,37.6722,37.5936,37.6385,59510.9023
2007-01-05 13:55:00,67.02,67.05,67.01,67.02,52041.9226599205,37.6442,37.661,37.6385,37.6442,52041.9227
2007-01-05 14:00:00,67.01,67.02,66.97,66.99,48066.49801228768,37.6385,37.6442,37.6161,37.6273,48066.498
2007-01-05 14:05:00,66.99,67.06,66.9,66.92,61317.91350439707,37.6273,37.6666,37.5768,37.588,61317.9135
2007-01-05 14:10:00,66.93,66.95,66.82,66.9,52403.32490061439,37.5936,37.6048,37.5318,37.5768,52403.3249
2007-01-05 14:15:00,66.9,66.99,66.87,66.94,45416.214913865806,37.5768,37.6273,37.5599,37.5992,45416.2149
2007-01-05 14:20:00,66.96,66.98,66.91,66.97,32044.33200819179,37.6105,37.6217,37.5824,37.6161,32044.332
2007-01-05 14:25:00,66.97,67.05,66.9,67.03,40717.9857848452,37.6161,37.661,37.5768,37.6498,40717.9858
2007-01-05 14:30:00,67.04,67.06,66.99,67.01,23611.61305866764,37.6554,37.6666,37.6273,37.6385,23611.6131
2007-01-05 14:35:00,67.01,67.03,66.95,66.96,44211.540778219496,37.6385,37.6498,37.6048,37.6105,44211.5408
2007-01-05 14:40:00,66.97,66.97,66.85,66.86,94687.3870617998,37.6161,37.6161,37.5487,37.5543,94687.3871
2007-01-05 14:45:00,66.87,66.94,66.82,66.93,47223.22611733527,37.5599,37.5992,37.5318,37.5936,47223.2261
2007-01-05 14:50:00,66.93,66.95,66.82,66.83,43970.60595109024,37.5936,37.6048,37.5318,37.5374,43970.606
2007-01-05 14:55:00,66.83,66.89,66.82,66.83,30719.190458980847,37.5374,37.5711,37.5318,37.5374,30719.1905
2007-01-05 15:00:00,66.83,66.86,66.71,66.82,74569.32899650645,37.5374,37.5543,37.47,37.5318,74569.329
2007-01-05 15:05:00,66.82,66.9,66.76,66.87,70232.50210817975,37.5318,37.5768,37.4981,37.5599,70232.5021
2007-01-05 15:10:00,66.87,66.91,66.79,66.87,37344.89820503554,37.5599,37.5824,37.515,37.5599,37344.8982
2007-01-05 15:15:00,66.86,66.93,66.85,66.91,36622.09372364776,37.5543,37.5936,37.5487,37.5824,36622.0937
2007-01-05 15:20:00,66.91,67.04,66.87,66.96,78785.68847126853,37.5824,37.6554,37.5599,37.6105,78785.6885
2007-01-05 15:25:00,66.95,67.09,66.91,67.06,64931.93591133599,37.6048,37.6835,37.5824,37.6666,64931.9359
2007-01-05 15:30:00,67.06,67.07,67.01,67.03,74810.26382363572,37.6666,37.6722,37.6385,37.6498,74810.2638
2007-01-05 15:35:00,67.02,67.09,67.0,67.09,84086.25466811229,37.6442,37.6835,37.6329,37.6835,84086.2547
2007-01-05 15:40:00,67.09,67.18,67.06,67.12,119865.07649680764,37.6835,37.734,37.6666,37.7003,119865.0765
2007-01-05 15:45:00,67.12,67.17,67.11,67.12,64329.59884351284,37.7003,37.7284,37.6947,37.7003,64329.5988
2007-01-05 15:50:00,67.13,67.23,67.12,67.2,144681.36369112157,37.7059,37.7621,37.7003,37.7453,144681.3637
2007-01-05 15:55:00,67.2,67.2,67.08,67.1,94205.51740754128,37.7453,37.7453,37.6779,37.6891,94205.5174
2007-01-08 09:30:00,66.91,67.1,66.72,66.95,135284.90543308036,37.5824,37.6891,37.4757,37.6048,135284.9054
2007-01-08 09:35:00,66.95,67.01,66.44,66.49,105649.9216961812,37.6048,37.6385,37.3184,37.3465,105649.9217
2007-01-08 09:40:00,66.49,66.81,66.44,66.77,122153.9573545356,37.3465,37.5262,37.3184,37.5037,122153.9574
2007-01-08 09:45:00,66.78,66.91,66.74,66.9,139139.86266714855,37.5094,37.5824,37.4869,37.5768,139139.8627
2007-01-08 09:50:00,66.9,66.99,66.86,66.95,102638.23635706544,37.5768,37.6273,37.5543,37.6048,102638.2364
2007-01-08 09:55:00,66.96,67.06,66.71,66.77,120346.94615106616,37.6105,37.6666,37.47,37.5037,120346.9462
2007-01-08 10:00:00,66.78,66.87,66.72,66.87,91434.76689555476,37.5094,37.5599,37.4757,37.5599,91434.7669
2007-01-08 10:05:00,66.88,66.91,66.71,66.82,71075.77400313216,37.5655,37.5824,37.47,37.5318,71075.774
2007-01-08 10:10:00,66.8,66.83,66.67,66.74,31562.462353933264,37.5206,37.5374,37.4476,37.4869,31562.4624
2007-01-08 10:15:00,66.74,66.75,66.56,66.6,46982.291290206005,37.4869,37.4925,37.3858,37.4083,46982.2913
2007-01-08 10:20:00,66.59,66.74,66.56,66.67,37103.96337790628,37.4026,37.4869,37.3858,37.4476,37103.9634
2007-01-08 10:25:00,66.67,66.73,66.59,66.63,49753.041802192514,37.4476,37.4813,37.4026,37.4251,49753.0418
2007-01-08 10:30:00,66.65,66.72,66.61,66.67,30237.320804722327,37.4363,37.4757,37.4139,37.4476,30237.3208
2007-01-08 10:35:00,66.67,66.81,66.67,66.78,44091.07336465487,37.4476,37.5262,37.4476,37.5094,44091.0734
2007-01-08 10:40:00,66.78,66.99,66.78,66.97,92880.37585833031,37.5094,37.6273,37.5094,37.6161,92880.3759
2007-01-08 10:45:00,66.97,67.01,66.88,67.0,88904.95121069752,37.6161,37.6385,37.5655,37.6329,88904.9512
2007-01-08 10:50:00,67.01,67.08,66.95,67.08,64209.13142994821,37.6385,37.6779,37.6048,37.6779,64209.1314
2007-01-08 10:55:00,67.09,67.11,66.89,66.89,94807.85447536442,37.6835,37.6947,37.5711,37.5711,94807.8545
2007-01-08 11:00:00,66.89,67.09,66.87,67.07,180942.05517407545,37.5711,37.6835,37.5599,37.6722,180942.0552
2007-01-08 11:05:00,67.07,67.1,67.01,67.06,27346.102879171187,37.6722,37.6891,37.6385,37.6666,27346.1029
2007-01-08 11:10:00,67.06,67.11,67.06,67.09,24454.884953620047,37.6666,37.6947,37.6666,37.6835,24454.885
2007-01-08 11:15:00,67.09,67.18,67.09,67.15,57944.82592458741,37.6835,37.734,37.6835,37.7172,57944.8259
2007-01-08 11:20:00,67.14,67.22,67.09,67.15,87941.21190218047,37.7116,37.7565,37.6835,37.7172,87941.2119
2007-01-08 11:25:00,67.14,67.16,67.02,67.05,49030.23732080473,37.7116,37.7228,37.6442,37.661,49030.2373
2007-01-08 11:30:00,67.04,67.1,67.02,67.05,38670.03975424648,37.6554,37.6891,37.6442,37.661,38670.0398
2007-01-08 11:35:00,67.03,67.09,66.94,66.98,52403.32490061439,37.6498,37.6835,37.5992,37.6217,52403.3249
2007-01-08 11:40:00,66.97,67.05,66.95,67.01,45175.280086736544,37.6161,37.661,37.6048,37.6385,45175.2801
2007-01-08 11:45:00,67.01,67.01,66.95,66.95,70714.37176243827,37.6385,37.6385,37.6048,37.6048,70714.3718
2007-01-08 11:50:00,66.95,66.97,66.85,66.96,74328.39416937719,37.6048,37.6161,37.5487,37.6105,74328.3942
2007-01-08 11:55:00,66.95,67.01,66.92,66.97,33008.07131670883,37.6048,37.6385,37.588,37.6161,33008.0713
2007-01-08 12:00:00,66.98,66.99,66.91,66.94,63245.39212143116,37.6217,37.6273,37.5824,37.5992,63245.3921
2007-01-08 12:05:00,66.94,67.02,66.94,66.97,21804.60185519817,37.5992,37.6442,37.5992,37.6161,21804.6019
2007-01-08 12:10:00,66.99,67.01,66.96,67.01,48789.30249367547,37.6273,37.6385,37.6105,37.6385,48789.3025
2007-01-08 12:15:00,67.0,67.01,66.91,66.96,27707.50511986508,37.6329,37.6385,37.5824,37.6105,27707.5051
2007-01-08 12:20:00,66.97,66.97,66.86,66.86,51078.18335140345,37.6161,37.6161,37.5543,37.5543,51078.1834
2007-01-08 12:25:00,66.87,66.91,66.82,66.89,21684.13444163354,37.5599,37.5824,37.5318,37.5711,21684.1344
2007-01-08 12:30:00,66.89,67.03,66.89,66.96,33971.81062522588,37.5711,37.6498,37.5711,37.6105,33971.8106
2007-01-08 12:35:00,66.95,66.99,66.89,66.89,18190.579448259246,37.6048,37.6273,37.5711,37.5711,18190.5794
2007-01-08 12:40:00,66.88,66.92,66.83,66.86,57462.95627032888,37.5655,37.588,37.5374,37.5543,57462.9563
2007-01-08 12:45:00,66.84,66.86,66.76,66.78,50234.91145645104,37.5431,37.5543,37.4981,37.5094,50234.9115
2007-01-08 12:50:00,66.78,66.91,66.76,66.9,46379.95422238285,37.5094,37.5824,37.4981,37.5768,46379.9542
2007-01-08 12:55:00,66.91,66.91,66.84,66.85,26141.42874352488,37.5824,37.5824,37.5431,37.5487,26141.4287
2007-01-08 13:00:00,66.84,66.86,66.74,66.76,57342.48885676425,37.5431,37.5543,37.4869,37.4981,57342.4889
2007-01-08 13:05:00,66.76,66.89,66.76,66.77,72882.78520660162,37.4981,37.5711,37.4981,37.5037,72882.7852
2007-01-08 13:10:00,66.8,66.85,66.77,66.81,16263.100831225156,37.5206,37.5487,37.5037,37.5262,16263.1008
2007-01-08 13:15:00,66.81,66.86,66.78,66.81,107938.80255390918,37.5262,37.5543,37.5094,37.5262,107938.8026
2007-01-08 13:20:00,66.81,66.83,66.76,66.81,35537.88700156608,37.5262,37.5374,37.4981,37.5262,35537.887
2007-01-08 13:25:00,66.81,66.85,66.74,66.85,40597.518371280574,37.5262,37.5487,37.4869,37.5487,40597.5184
2007-01-08 13:30:00,66.82,66.85,66.8,66.85,34935.54993374293,37.5318,37.5487,37.5206,37.5487,34935.5499
2007-01-08 13:35:00,66.85,66.9,66.84,66.89,28912.179255511383,37.5487,37.5768,37.5431,37.5711,28912.1793
2007-01-08 13:40:00,66.89,66.96,66.86,66.95,73966.9919286833,37.5711,37.6105,37.5543,37.6048,73966.9919
2007-01-08 13:45:00,66.93,67.05,66.92,67.04,84929.5265630647,37.5936,37.661,37.588,37.6554,84929.5266
2007-01-08 13:50:00,67.04,67.22,67.04,67.21,52162.39007348513,37.6554,37.7565,37.6554,37.7509,52162.3901
2007-01-08 13:55:00,67.21,67.32,67.2,67.26,146247.44006746178,37.7509,37.8127,37.7453,37.779,146247.4401
2007-01-08 14:00:00,67.26,67.27,67.12,67.21,39633.779062763526,37.779,37.7846,37.7003,37.7509,39633.7791
2007-01-08 14:05:00,67.23,67.35,67.2,67.32,54451.27093121311,37.7621,37.8295,37.7453,37.8127,54451.2709
2007-01-08 14:10:00,67.3,67.53,67.27,67.46,59390.43488736297,37.8014,37.9306,37.7846,37.8913,59390.4349
2007-01-08 14:15:00,67.48,67.53,67.4,67.45,86857.00518009879,37.9025,37.9306,37.8576,37.8857,86857.0052
2007-01-08 14:20:00,67.45,67.46,67.4,67.44,56258.28213468257,37.8857,37.8913,37.8576,37.8801,56258.2821
2007-01-08 14:25:00,67.45,67.57,67.43,67.44,71196.2414166968,37.8857,37.9531,37.8745,37.8801,71196.2414
2007-01-08 14:30:00,67.44,67.49,67.39,67.41,72280.44813877846,37.8801,37.9082,37.852,37.8632,72280.4481
2007-01-08 14:35:00,67.41,67.43,67.26,67.38,110348.1508252018,37.8632,37.8745,37.779,37.8464,110348.1508
2007-01-08 14:40:00,67.38,67.4,67.32,67.34,55174.0754126009,37.8464,37.8576,37.8127,37.8239,55174.0754
2007-01-08 14:45:00,67.34,67.35,67.24,67.3,158173.7140103602,37.8239,37.8295,37.7677,37.8014,158173.714
2007-01-08 14:50:00,67.3,67.34,67.29,67.31,55535.47765329479,37.8014,37.8239,37.7958,37.8071,55535.4777
2007-01-08 14:55:00,67.31,67.35,67.29,67.29,50355.37887001567,37.8071,37.8295,37.7958,37.7958,50355.3789
2007-01-08 15:00:00,67.29,67.36,67.28,67.33,64570.5336706421,37.7958,37.8351,37.7902,37.8183,64570.5337
2007-01-08 15:05:00,67.35,67.38,67.31,67.38,141669.6783520058,37.8295,37.8464,37.8071,37.8464,141669.6784
2007-01-08 15:10:00,67.36,67.63,67.35,67.55,154921.09384411518,37.8351,37.9868,37.8295,37.9419,154921.0938
2007-01-08 15:15:00,67.56,67.68,67.48,67.66,124563.30562582824,37.9475,38.0149,37.9025,38.0036,124563.3056
2007-01-08 15:20:00,67.66,67.75,67.55,67.62,158173.7140103602,38.0036,38.0542,37.9419,37.9812,158173.714
2007-01-08 15:25:00,67.6,67.65,67.49,67.53,132273.2200939646,37.9699,37.998,37.9082,37.9306,132273.2201
2007-01-08 15:30:00,67.53,67.68,67.47,67.63,106372.72617756898,37.9306,38.0149,37.8969,37.9868,106372.7262
2007-01-08 15:35:00,67.63,67.65,67.58,67.6,81315.50415612578,37.9868,37.998,37.9587,37.9699,81315.5042
2007-01-08 15:40:00,67.6,67.63,67.5,67.53,68184.55607758102,37.9699,37.9868,37.9138,37.9306,68184.5561
2007-01-08 15:45:00,67.53,67.63,67.52,67.55,39633.779062763526,37.9306,37.9868,37.925,37.9419,39633.7791
2007-01-08 15:50:00,67.57,67.6,67.53,67.59,45175.280086736544,37.9531,37.9699,37.9306,37.9643,45175.2801
2007-01-08 15:55:00,67.57,67.57,67.42,67.5,106131.79135043971,37.9531,37.9531,37.8688,37.9138,106131.7914
2007-01-09 09:30:00,67.4,67.57,67.33,67.39,121431.15287314785,37.8576,37.9531,37.8183,37.852,121431.1529
2007-01-09 09:35:00,67.4,67.55,67.21,67.52,135164.43801951574,37.8576,37.9419,37.7509,37.925,135164.438
2007-01-09 09:40:00,67.53,67.58,67.4,67.45,83242.98277315986,37.9306,37.9587,37.8576,37.8857,83242.9828
2007-01-09 09:45:00,67.46,67.46,67.21,67.35,69268.7627996627,37.8913,37.8913,37.7509,37.8295,69268.7628
2007-01-09 09:50:00,67.32,67.4,67.31,67.34,79990.36260691484,37.8127,37.8576,37.8071,37.8239,79990.3626
2007-01-09 09:55:00,67.33,67.41,67.3,67.32,69630.16504035659,37.8183,37.8632,37.8014,37.8127,69630.165
2007-01-09 10:00:00,67.34,67.38,67.19,67.23,79147.09071196242,37.8239,37.8464,37.7396,37.7621,79147.0907
2007-01-09 10:05:00,67.22,67.27,67.07,67.27,75533.0683050235,37.7565,37.7846,37.6722,37.7846,75533.0683
2007-01-09 10:10:00,67.28,67.3,67.09,67.13,113962.17323214072,37.7902,37.8014,37.6835,37.7059,113962.1732
2007-01-09 10:15:00,67.14,67.36,67.14,67.23,50355.37887001567,37.7116,37.8351,37.7116,37.7621,50355.3789
2007-01-09 10:20:00,67.24,67.35,67.23,67.35,89386.82086495604,37.7677,37.8295,37.7621,37.8295,89386.8209
2007-01-09 10:25:00,67.34,67.43,67.34,67.41,81556.43898325504,37.8239,37.8745,37.8239,37.8632,81556.439
2007-01-09 10:30:00,67.42,67.6,67.37,67.57,109143.4766895555,37.8688,37.9699,37.8408,37.9531,109143.4767
2007-01-09 10:35:00,67.57,67.62,67.48,67.59,99987.95325864357,37.9531,37.9812,37.9025,37.9643,99987.9533
2007-01-09 10:40:00,67.6,67.6,67.51,67.55,57944.82592458741,37.9699,37.9699,37.9194,37.9419,57944.8259
2007-01-09 10:45:00,67.55,67.64,67.55,67.55,57824.35851102277,37.9419,37.9924,37.9419,37.9419,57824.3585
2007-01-09 10:50:00,67.55,67.68,67.48,67.65,105168.05204192268,37.9419,38.0149,37.9025,37.998,105168.052
2007-01-09 10:55:00,67.65,67.71,67.64,67.67,136489.57956872668,37.998,38.0317,37.9924,38.0093,136489.5796
2007-01-09 11:00:00,67.69,67.77,67.65,67.75,55053.60799903626,38.0205,38.0654,37.998,38.0542,55053.608
2007-01-09 11:05:00,67.75,67.94,67.74,67.92,166847.36778701362,38.0542,38.1609,38.0486,38.1497,166847.3678
2007-01-09 11:10:00,67.92,67.93,67.84,67.86,100349.35549933744,38.1497,38.1553,38.1047,38.116,100349.3555
2007-01-09 11:15:00,67.84,67.84,67.64,67.65,256475.12347909893,38.1047,38.1047,37.9924,37.998,256475.1235
2007-01-09 11:20:00,67.65,67.67,67.5,67.62,118419.46753403204,37.998,38.0093,37.9138,37.9812,118419.4675
2007-01-09 11:25:00,67.6,67.62,67.42,67.49,94325.9848211059,37.9699,37.9812,37.8688,37.9082,94325.9848
2007-01-09 11:30:00,67.48,67.51,67.44,67.48,50596.31369714493,37.9025,37.9194,37.8801,37.9025,50596.3137
2007-01-09 11:35:00,67.48,67.49,67.39,67.49,58185.76075171667,37.9025,37.9082,37.852,37.9082,58185.7608
2007-01-09 11:40:00,67.49,67.5,67.27,67.28,49632.57438862788,37.9082,37.9138,37.7846,37.7902,49632.5744
2007-01-09 11:45:00,67.28,67.31,67.14,67.23,91193.8320684255,37.7902,37.8071,37.7116,37.7621,91193.8321
2007-01-09 11:50:00,67.23,67.32,67.19,67.21,75894.4705457174,37.7621,37.8127,37.7396,37.7509,75894.4705
2007-01-09 11:55:00,67.21,67.29,67.13,67.2,63968.19660281894,37.7509,37.7958,37.7059,37.7453,63968.1966
2007-01-09 12:00:00,67.2,67.25,67.16,67.21,49030.23732080473,37.7453,37.7733,37.7228,37.7509,49030.2373
2007-01-09 12:05:00,67.21,67.27,67.09,67.2,58667.63040597519,37.7509,37.7846,37.6835,37.7453,58667.6304
2007-01-09 12:10:00,67.22,67.24,67.16,67.23,30357.78821828696,37.7565,37.7677,37.7228,37.7621,30357.7882
2007-01-09 12:15:00,67.23,67.24,67.2,67.24,51319.11817853271,37.7621,37.7677,37.7453,37.7677,51319.1182
2007-01-09 12:20:00,67.23,67.24,67.06,67.06,49753.041802192514,37.7621,37.7677,37.6666,37.6666,49753.0418
2007-01-09 12:25:00,67.07,67.14,67.01,67.09,68545.95831827492,37.6722,37.7116,37.6385,37.6835,68545.9583
2007-01-09 12:30:00,67.11,67.16,67.06,67.1,35176.48476087219,37.6947,37.7228,37.6666,37.6891,35176.4848
2007-01-09 12:35:00,67.1,67.1,67.01,67.06,40717.9857848452,37.6891,37.6891,37.6385,37.6666,40717.9858
2007-01-09 12:40:00,67.07,67.24,67.07,67.15,57703.89109745815,37.6722,37.7677,37.6722,37.7172,57703.8911
2007-01-09 12:45:00,67.14,67.23,67.1,67.12,35537.88700156608,37.7116,37.7621,37.6891,37.7003,35537.887
2007-01-09 12:50:00,67.12,67.22,67.1,67.12,39995.18130345742,37.7003,37.7565,37.6891,37.7003,39995.1813
2007-01-09 12:55:00,67.11,67.2,67.05,67.16,40477.05095771594,37.6947,37.7453,37.661,37.7228,40477.051
2007-01-09 13:00:00,67.16,67.16,67.06,67.13,34694.615106613666,37.7228,37.7228,37.6666,37.7059,34694.6151
2007-01-09 13:05:00,67.12,67.16,67.09,67.11,27225.63546560656,37.7003,37.7228,37.6835,37.6947,27225.6355
2007-01-09 13:10:00,67.11,67.22,67.09,67.1,31923.86459462716,37.6947,37.7565,37.6835,37.6891,31923.8646
2007-01-09 13:15:00,67.14,67.21,67.14,67.21,30357.78821828696,37.7116,37.7509,37.7116,37.7509,30357.7882
2007-01-09 13:20:00,67.2,67.23,67.15,67.15,40597.518371280574,37.7453,37.7621,37.7172,37.7172,40597.5184
2007-01-09 13:25:00,67.15,67.2,67.11,67.2,25057.2220214432,37.7172,37.7453,37.6947,37.7453,25057.222
2007-01-09 13:30:00,67.2,67.28,67.14,67.27,43368.26888326708,37.7453,37.7902,37.7116,37.7846,43368.2689
2007-01-09 13:35:00,67.27,67.28,67.16,67.23,31562.462353933264,37.7846,37.7902,37.7228,37.7621,31562.4624
2007-01-09 13:40:00,67.23,67.36,67.14,67.35,144922.29851825084,37.7621,37.8351,37.7116,37.8295,144922.2985
2007-01-09 13:45:00,67.34,67.44,67.3,67.38,65895.67521985303,37.8239,37.8801,37.8014,37.8464,65895.6752
2007-01-09 13:50:00,67.37,67.39,67.25,67.34,78062.88398988075,37.8408,37.852,37.7733,37.8239,78062.884
2007-01-09 13:55:00,67.34,67.34,67.2,67.23,39513.3116491989,37.8239,37.8239,37.7453,37.7621,39513.3116
2007-01-09 14:00:00,67.21,67.47,67.21,67.4,56740.1517889411,37.7509,37.8969,37.7509,37.8576,56740.1518
2007-01-09 14:05:00,67.4,67.55,67.4,67.53,42765.93181544392,37.8576,37.9419,37.8576,37.9306,42765.9318
2007-01-09 14:10:00,67.5,67.53,67.35,67.35,73485.12227442478,37.9138,37.9306,37.8295,37.8295,73485.1223
2007-01-09 14:15:00,67.33,67.5,67.31,67.46,37706.30044572944,37.8183,37.9138,37.8071,37.8913,37706.3004
2007-01-09 14:20:00,67.45,67.47,67.29,67.3,49150.70473436936,37.8857,37.8969,37.7958,37.8014,49150.7047
2007-01-09 14:25:00,67.3,67.31,67.2,67.3,41199.855439103725,37.8014,37.8071,37.7453,37.8014,41199.8554
2007-01-09 14:30:00,67.29,67.3,67.19,67.24,47946.03059872305,37.7958,37.8014,37.7396,37.7677,47946.0306
2007-01-09 14:35:00,67.23,67.38,67.2,67.38,61438.380917961695,37.7621,37.8464,37.7453,37.8464,61438.3809
2007-01-09 14:40:00,67.38,67.43,67.26,67.35,48307.43283941694,37.8464,37.8745,37.779,37.8295,48307.4328
2007-01-09 14:45:00,67.37,67.4,67.27,67.4,52041.9226599205,37.8408,37.8576,37.7846,37.8576,52041.9227
2007-01-09 14:50:00,67.39,67.44,67.27,67.31,51800.98783279124,37.852,37.8801,37.7846,37.8071,51800.9878
2007-01-09 14:55:00,67.32,67.38,67.26,67.31,88784.48379713288,37.8127,37.8464,37.779,37.8071,88784.4838
2007-01-09 15:00:00,67.31,67.31,67.18,67.26,72159.98072521384,37.8071,37.8071,37.734,37.779,72159.9807
2007-01-09 15:05:00,67.26,67.3,67.23,67.23,57583.42368389351,37.779,37.8014,37.7621,37.7621,57583.4237
2007-01-09 15:10:00,67.25,67.35,67.24,67.35,55415.01023973016,37.7733,37.8295,37.7677,37.8295,55415.0102
2007-01-09 15:15:00,67.35,67.36,67.3,67.3,61438.380917961695,37.8295,37.8351,37.8014,37.8014,61438.3809
2007-01-09 15:20:00,67.3,67.32,67.2,67.3,41199.855439103725,37.8014,37.8127,37.7453,37.8014,41199.8554
2007-01-09 15:25:00,67.31,67.42,67.28,67.35,52403.32490061439,37.8071,37.8688,37.7902,37.8295,52403.3249
2007-01-09 15:30:00,67.36,67.5,67.36,67.44,158294.18142392483,37.8351,37.9138,37.8351,37.8801,158294.1814
2007-01-09 15:35:00,67.44,67.54,67.41,67.5,71316.70883026143,37.8801,37.9362,37.8632,37.9138,71316.7088
2007-01-09 15:40:00,67.5,67.6,67.47,67.47,128056.86061920252,37.9138,37.9699,37.8969,37.8969,128056.8606
2007-01-09 15:45:00,67.49,67.52,67.4,67.45,66257.07746054693,37.9082,37.925,37.8576,37.8857,66257.0775
2007-01-09 15:50:00,67.45,67.49,67.39,67.48,117696.66305264428,37.8857,37.9082,37.852,37.9025,117696.6631
2007-01-09 15:55:00,67.49,67.54,67.42,67.42,133236.95940248165,37.9082,37.9362,37.8688,37.8688,133236.9594
2007-01-10 09:30:00,67.01,67.03,66.82,66.82,153836.8871220335,37.7631,37.7744,37.6561,37.6561,153836.8871
2007-01-10 09:35:00,66.85,66.85,66.64,66.72,139019.39525358393,37.673,37.673,37.5546,37.5997,139019.3953
2007-01-10 09:40:00,66.7,66.77,66.6,66.62,162390.0734851223,37.5884,37.6279,37.5321,37.5433,162390.0735
2007-01-10 09:45:00,66.62,66.76,66.56,66.67,125406.57752078064,37.5433,37.6222,37.5095,37.5715,125406.5775
2007-01-10 09:50:00,66.67,66.79,66.64,66.67,118299.00012046742,37.5715,37.6391,37.5546,37.5715,118299.0001
2007-01-10 09:55:00,66.67,66.8,66.62,66.66,110589.08565233104,37.5715,37.6448,37.5433,37.5659,110589.0857
2007-01-10 10:00:00,66.66,66.91,66.62,66.85,100951.6925671606,37.5659,37.7068,37.5433,37.673,100951.6926
2007-01-10 10:05:00,66.85,67.03,66.64,66.71,124201.90338513434,37.673,37.7744,37.5546,37.5941,124201.9034
2007-01-10 10:10:00,66.74,66.8,66.62,66.65,60113.23936875076,37.611,37.6448,37.5433,37.5603,60113.2394
2007-01-10 10:15:00,66.69,67.01,66.69,66.95,59872.304541621495,37.5828,37.7631,37.5828,37.7293,59872.3045
2007-01-10 10:20:00,66.96,66.96,66.87,66.89,39633.779062763526,37.735,37.735,37.6842,37.6955,39633.7791
2007-01-10 10:25:00,66.91,66.92,66.66,66.84,70593.90434887364,37.7068,37.7124,37.5659,37.6673,70593.9043
2007-01-10 10:30:00,66.82,66.82,66.72,66.76,64570.5336706421,37.6561,37.6561,37.5997,37.6222,64570.5337
2007-01-10 10:35:00,66.76,66.81,66.49,66.52,162631.00831225156,37.6222,37.6504,37.4701,37.487,162631.0083
2007-01-10 10:40:00,66.51,66.76,66.43,66.65,202144.31996145044,37.4814,37.6222,37.4363,37.5603,202144.32
2007-01-10 10:45:00,66.7,66.82,66.62,66.76,120467.41356463078,37.5884,37.6561,37.5433,37.6222,120467.4136
2007-01-10 10:50:00,66.77,66.86,66.75,66.81,102517.7689435008,37.6279,37.6786,37.6166,37.6504,102517.7689
2007-01-10 10:55:00,66.81,66.85,66.76,66.84,140224.06938923022,37.6504,37.673,37.6222,37.6673,140224.0694
2007-01-10 11:00:00,66.84,67.03,66.8,66.91,240332.4900614384,37.6673,37.7744,37.6448,37.7068,240332.4901
2007-01-10 11:05:00,66.92,66.92,66.71,66.76,84327.18949524155,37.7124,37.7124,37.5941,37.6222,84327.1895
2007-01-10 11:10:00,66.72,66.72,66.62,66.63,71316.70883026143,37.5997,37.5997,37.5433,37.549,71316.7088
2007-01-10 11:15:00,66.62,66.63,66.47,66.49,78183.35140344537,37.5433,37.549,37.4588,37.4701,78183.3514
2007-01-10 11:20:00,66.49,66.53,66.38,66.38,131189.01337188293,37.4701,37.4926,37.4081,37.4081,131189.0134
2007-01-10 11:25:00,66.39,66.42,66.31,66.38,93241.77809902422,37.4137,37.4306,37.3686,37.4081,93241.7781
2007-01-10 11:30:00,66.37,66.4,66.27,66.31,104324.78014697024,37.4025,37.4194,37.3461,37.3686,104324.7801
2007-01-10 11:35:00,66.32,66.32,66.28,66.29,108420.6722081677,37.3743,37.3743,37.3517,37.3574,108420.6722
2007-01-10 11:40:00,66.31,66.32,66.08,66.24,234068.1845560776,37.3686,37.3743,37.239,37.3292,234068.1846
2007-01-10 11:45:00,66.23,66.52,66.23,66.41,142753.88507408748,37.3236,37.487,37.3236,37.425,142753.8851
2007-01-10 11:50:00,66.4,66.57,66.38,66.56,134321.16612456331,37.4194,37.5152,37.4081,37.5095,134321.1661
2007-01-10 11:55:00,66.53,66.57,66.41,66.43,59872.304541621495,37.4926,37.5152,37.425,37.4363,59872.3045
2007-01-10 12:00:00,66.43,66.49,66.42,66.47,54812.67317190701,37.4363,37.4701,37.4306,37.4588,54812.6732
2007-01-10 12:05:00,66.47,66.48,66.41,66.48,49632.57438862788,37.4588,37.4645,37.425,37.4645,49632.5744
2007-01-10 12:10:00,66.48,66.56,66.46,66.56,36260.691482953865,37.4645,37.5095,37.4532,37.5095,36260.6915
2007-01-10 12:15:00,66.56,66.58,66.53,66.57,72039.5133116492,37.5095,37.5208,37.4926,37.5152,72039.5133
2007-01-10 12:20:00,66.57,66.58,66.53,66.57,33249.006143838094,37.5152,37.5208,37.4926,37.5152,33249.0061
2007-01-10 12:25:00,66.56,66.59,66.55,66.57,48789.30249367547,37.5095,37.5264,37.5039,37.5152,48789.3025
2007-01-10 12:30:00,66.57,66.58,66.48,66.52,73966.9919286833,37.5152,37.5208,37.4645,37.487,73966.9919
2007-01-10 12:35:00,66.52,66.58,66.48,66.57,38910.97458137574,37.487,37.5208,37.4645,37.5152,38910.9746
2007-01-10 12:40:00,66.57,66.66,66.57,66.66,20358.9928924226,37.5152,37.5659,37.5152,37.5659,20358.9929
2007-01-10 12:45:00,66.66,66.74,66.62,66.66,46741.35646307674,37.5659,37.611,37.5433,37.5659,46741.3565
2007-01-10 12:50:00,66.66,66.69,66.62,66.69,28912.179255511383,37.5659,37.5828,37.5433,37.5828,28912.1793
2007-01-10 12:55:00,66.68,66.76,66.64,66.71,30598.723045416216,37.5772,37.6222,37.5546,37.5941,30598.723
2007-01-10 13:00:00,66.68,66.7,66.64,66.68,11685.339115769186,37.5772,37.5884,37.5546,37.5772,11685.3391
2007-01-10 13:05:00,66.69,66.8,66.69,66.77,30598.723045416216,37.5828,37.6448,37.5828,37.6279,30598.723
2007-01-10 13:10:00,66.74,66.82,66.68,66.82,30960.12528611011,37.611,37.6561,37.5772,37.6561,30960.1253
2007-01-10 13:15:00,66.82,66.88,66.77,66.78,61558.84833152633,37.6561,37.6899,37.6279,37.6335,61558.8483
2007-01-10 13:20:00,66.78,66.86,66.78,66.82,19395.25358390556,37.6335,37.6786,37.6335,37.6561,19395.2536
2007-01-10 13:25:00,66.82,66.91,66.78,66.89,37706.30044572944,37.6561,37.7068,37.6335,37.6955,37706.3004
2007-01-10 13:30:00,66.9,66.91,66.86,66.89,47102.75870377063,37.7011,37.7068,37.6786,37.6955,47102.7587
2007-01-10 13:35:00,66.89,66.96,66.83,66.91,46861.82387664137,37.6955,37.735,37.6617,37.7068,46861.8239
2007-01-10 13:40:00,66.93,67.11,66.93,67.07,79508.49295265632,37.718,37.8195,37.718,37.7969,79508.493
2007-01-10 13:45:00,67.07,67.14,67.05,67.11,84206.72208167691,37.7969,37.8364,37.7857,37.8195,84206.7221
2007-01-10 13:50:00,67.11,67.22,67.11,67.14,86134.200698711,37.8195,37.8815,37.8195,37.8364,86134.2007
2007-01-10 13:55:00,67.14,67.15,67.08,67.12,46259.48680881822,37.8364,37.842,37.8026,37.8251,46259.4868
2007-01-10 14:00:00,67.12,67.17,67.09,67.16,52523.79231417902,37.8251,37.8533,37.8082,37.8477,52523.7923
2007-01-10 14:05:00,67.16,67.2,67.11,67.17,67100.34935549935,37.8477,37.8702,37.8195,37.8533,67100.3494
2007-01-10 14:10:00,67.18,67.25,67.15,67.2,99626.55101794963,37.8589,37.8984,37.842,37.8702,99626.551
2007-01-10 14:15:00,67.21,67.3,67.2,67.23,36381.15889651849,37.8758,37.9266,37.8702,37.8871,36381.1589
2007-01-10 14:20:00,67.24,67.24,67.11,67.14,59510.902300927606,37.8927,37.8927,37.8195,37.8364,59510.9023
2007-01-10 14:25:00,67.12,67.22,67.12,67.19,77460.54692205759,37.8251,37.8815,37.8251,37.8646,77460.5469
2007-01-10 14:30:00,67.19,67.25,67.16,67.19,59269.96747379834,37.8646,37.8984,37.8477,37.8646,59269.9675
2007-01-10 14:35:00,67.18,67.24,67.11,67.13,44091.07336465487,37.8589,37.8927,37.8195,37.8308,44091.0734
2007-01-10 14:40:00,67.12,67.24,67.12,67.2,79508.49295265632,37.8251,37.8927,37.8251,37.8702,79508.493
2007-01-10 14:45:00,67.2,67.32,67.2,67.29,43006.86664257319,37.8702,37.9378,37.8702,37.9209,43006.8666
2007-01-10 14:50:00,67.3,67.31,67.2,67.2,39272.37682206964,37.9266,37.9322,37.8702,37.8702,39272.3768
2007-01-10 14:55:00,67.19,67.24,67.16,67.22,29514.51632333454,37.8646,37.8927,37.8477,37.8815,29514.5163
2007-01-10 15:00:00,67.22,67.27,67.2,67.22,58065.293338152034,37.8815,37.9097,37.8702,37.8815,58065.2933
2007-01-10 15:05:00,67.23,67.3,67.21,67.28,80231.2974340441,37.8871,37.9266,37.8758,37.9153,80231.2974
2007-01-10 15:10:00,67.28,67.41,67.25,67.39,68786.89314540417,37.9153,37.9885,37.8984,37.9773,68786.8931
2007-01-10 15:15:00,67.39,67.47,67.38,67.45,120587.8809781954,37.9773,38.0224,37.9716,38.0111,120587.881
2007-01-10 15:20:00,67.45,67.6,67.45,67.52,122876.7618359234,38.0111,38.0956,38.0111,38.0505,122876.7618
2007-01-10 15:25:00,67.52,67.73,67.5,67.69,155643.89832550296,38.0505,38.1689,38.0393,38.1463,155643.8983
2007-01-10 15:30:00,67.69,67.85,67.64,67.79,170822.79243464646,38.1463,38.2365,38.1182,38.2027,170822.7924
2007-01-10 15:35:00,67.79,67.87,67.74,67.84,185760.75171666063,38.2027,38.2478,38.1745,38.2309,185760.7517
2007-01-10 15:40:00,67.87,67.92,67.79,67.89,131068.54595831828,38.2478,38.276,38.2027,38.259,131068.546
2007-01-10 15:45:00,67.88,67.89,67.75,67.78,89748.22310564993,38.2534,38.259,38.1802,38.1971,89748.2231
2007-01-10 15:50:00,67.78,67.8,67.69,67.71,106131.79135043971,38.1971,38.2083,38.1463,38.1576,106131.7914
2007-01-10 15:55:00,67.72,67.81,67.69,67.74,215757.13769425373,38.1632,38.214,38.1463,38.1745,215757.1377
2007-01-11 09:30:00,67.61,67.86,67.41,67.83,157691.8443561017,38.1013,38.2421,37.9885,38.2252,157691.8444
2007-01-11 09:35:00,67.84,67.9,67.48,67.67,94566.91964823515,38.2309,38.2647,38.028,38.1351,94566.9196
2007-01-11 09:40:00,67.67,67.76,67.56,67.72,89989.1579327792,38.1351,38.1858,38.0731,38.1632,89989.1579
2007-01-11 09:45:00,67.77,67.92,67.72,67.76,77942.41657631611,38.1914,38.276,38.1632,38.1858,77942.4166
2007-01-11 09:50:00,67.77,67.96,67.65,67.89,49150.70473436936,38.1914,38.2985,38.1238,38.259,49150.7047
2007-01-11 09:55:00,67.93,68.07,67.9,68.0,74930.73123720035,38.2816,38.3605,38.2647,38.321,74930.7312
2007-01-11 10:00:00,68.01,68.1,67.91,67.97,43488.73629683171,38.3267,38.3774,38.2703,38.3041,43488.7363
2007-01-11 10:05:00,67.95,68.07,67.84,67.89,95410.19154318758,38.2929,38.3605,38.2309,38.259,95410.1915
2007-01-11 10:10:00,67.91,68.07,67.87,67.99,67582.21900975787,38.2703,38.3605,38.2478,38.3154,67582.219
2007-01-11 10:15:00,68.0,68.08,67.81,67.87,72641.85037947237,38.321,38.3661,38.214,38.2478,72641.8504
2007-01-11 10:20:00,67.87,67.92,67.69,67.8,63004.4572943019,38.2478,38.276,38.1463,38.2083,63004.4573
2007-01-11 10:25:00,67.8,67.93,67.79,67.83,49512.10697506325,38.2083,38.2816,38.2027,38.2252,49512.107
2007-01-11 10:30:00,67.86,67.92,67.78,67.82,50596.31369714493,38.2421,38.276,38.1971,38.2196,50596.3137
2007-01-11 10:35:00,67.84,67.87,67.72,67.8,51680.5204192266,38.2309,38.2478,38.1632,38.2083,51680.5204
2007-01-11 10:40:00,67.82,67.85,67.72,67.79,53367.06420913144,38.2196,38.2365,38.1632,38.2027,53367.0642
2007-01-11 10:45:00,67.78,67.91,67.74,67.89,60354.17419588002,38.1971,38.2703,38.1745,38.259,60354.1742
2007-01-11 10:50:00,67.89,67.94,67.79,67.86,70714.37176243827,38.259,38.2872,38.2027,38.2421,70714.3718
2007-01-11 10:55:00,67.86,67.89,67.6,67.78,128779.6651005903,38.2421,38.259,38.0956,38.1971,128779.6651
2007-01-11 11:00:00,67.79,67.99,67.78,67.91,121310.6854595832,38.2027,38.3154,38.1971,38.2703,121310.6855
2007-01-11 11:05:00,67.92,67.99,67.83,67.89,94566.91964823515,38.276,38.3154,38.2252,38.259,94566.9196
2007-01-11 11:10:00,67.9,68.07,67.9,68.02,109986.7485845079,38.2647,38.3605,38.2647,38.3323,109986.7486
2007-01-11 11:15:00,68.02,68.06,67.97,68.01,84809.05914950007,38.3323,38.3549,38.3041,38.3267,84809.0591
2007-01-11 11:20:00,68.03,68.06,67.91,67.93,87459.34224792194,38.3379,38.3549,38.2703,38.2816,87459.3422
2007-01-11 11:25:00,67.94,68.08,67.93,68.05,115407.78219491628,38.2872,38.3661,38.2816,38.3492,115407.7822
2007-01-11 11:30:00,68.05,68.12,67.96,68.1,88664.01638356825,38.3492,38.3887,38.2985,38.3774,88664.0164
2007-01-11 11:35:00,68.12,68.27,68.09,68.23,89989.1579327792,38.3887,38.4732,38.3718,38.4507,89989.1579
2007-01-11 11:40:00,68.23,68.26,68.11,68.13,63124.92470786653,38.4507,38.4676,38.383,38.3943,63124.9247
2007-01-11 11:45:00,68.13,68.14,67.95,67.95,59269.96747379834,38.3943,38.3999,38.2929,38.2929,59269.9675
2007-01-11 11:50:00,67.95,68.01,67.94,67.96,48186.96542585232,38.2929,38.3267,38.2872,38.2985,48186.9654
2007-01-11 11:55:00,67.97,68.13,67.95,68.13,102035.89928924228,38.3041,38.3943,38.2929,38.3943,102035.8993
2007-01-11 12:00:00,68.14,68.17,68.05,68.07,47825.56318515842,38.3999,38.4168,38.3492,38.3605,47825.5632
2007-01-11 12:05:00,68.08,68.13,68.06,68.08,40838.45319840984,38.3661,38.3943,38.3549,38.3661,40838.4532
2007-01-11 12:10:00,68.09,68.13,68.05,68.07,43729.67112396097,38.3718,38.3943,38.3492,38.3605,43729.6711
2007-01-11 12:15:00,68.08,68.16,68.08,68.09,65534.27297915914,38.3661,38.4112,38.3661,38.3718,65534.273
2007-01-11 12:20:00,68.08,68.16,68.03,68.05,62763.52246717264,38.3661,38.4112,38.3379,38.3492,62763.5225
2007-01-11 12:25:00,68.06,68.15,68.06,68.13,33489.94097096736,38.3549,38.4056,38.3549,38.3943,33489.941
2007-01-11 12:30:00,68.14,68.21,68.13,68.17,47946.03059872305,38.3999,38.4394,38.3943,38.4168,47946.0306
2007-01-11 12:35:00,68.17,68.23,68.13,68.15,51439.58559209734,38.4168,38.4507,38.3943,38.4056,51439.5856
2007-01-11 12:40:00,68.15,68.18,68.11,68.14,28309.842187688235,38.4056,38.4225,38.383,38.3999,28309.8422
2007-01-11 12:45:00,68.14,68.18,68.07,68.14,55053.60799903626,38.3999,38.4225,38.3605,38.3999,55053.608
2007-01-11 12:50:00,68.14,68.17,68.13,68.15,59149.50006023371,38.3999,38.4168,38.3943,38.4056,59149.5001
2007-01-11 12:55:00,68.16,68.21,68.13,68.13,69991.56728105048,38.4112,38.4394,38.3943,38.3943,69991.5673
2007-01-11 13:00:00,68.13,68.15,68.03,68.05,67582.21900975787,38.3943,38.4056,38.3379,38.3492,67582.219
2007-01-11 13:05:00,68.06,68.09,68.05,68.06,38188.170099987954,38.3549,38.3718,38.3492,38.3549,38188.1701
2007-01-11 13:10:00,68.05,68.18,68.04,68.15,54692.20575834237,38.3492,38.4225,38.3436,38.4056,54692.2058
2007-01-11 13:15:00,68.15,68.28,68.13,68.23,68064.0886640164,38.4056,38.4788,38.3943,38.4507,68064.0887
2007-01-11 13:20:00,68.22,68.28,68.17,68.23,110830.02047946032,38.445,38.4788,38.4168,38.4507,110830.0205
2007-01-11 13:25:00,68.23,68.32,68.21,68.31,67943.62125045176,38.4507,38.5014,38.4394,38.4957,67943.6213
2007-01-11 13:30:00,68.31,68.33,68.28,68.32,67461.75159619324,38.4957,38.507,38.4788,38.5014,67461.7516
2007-01-11 13:35:00,68.33,68.34,68.28,68.33,54812.67317190701,38.507,38.5126,38.4788,38.507,54812.6732
2007-01-11 13:40:00,68.33,68.38,68.33,68.37,69027.82797253344,38.507,38.5352,38.507,38.5296,69027.828
2007-01-11 13:45:00,68.38,68.46,68.33,68.34,94085.04999397665,38.5352,38.5803,38.507,38.5126,94085.05
2007-01-11 13:50:00,68.35,68.41,68.33,68.38,61799.78315865559,38.5183,38.5521,38.507,38.5352,61799.7832
2007-01-11 13:55:00,68.38,68.45,68.36,68.36,53607.9990362607,38.5352,38.5746,38.5239,38.5239,53607.999
2007-01-11 14:00:00,68.36,68.39,68.21,68.28,69268.7627996627,38.5239,38.5408,38.4394,38.4788,69268.7628
2007-01-11 14:05:00,68.28,68.29,68.16,68.26,87338.87483435731,38.4788,38.4845,38.4112,38.4676,87338.8748
2007-01-11 14:10:00,68.26,68.28,68.15,68.27,54451.27093121311,38.4676,38.4788,38.4056,38.4732,54451.2709
2007-01-11 14:15:00,68.27,68.33,68.24,68.32,46620.88904951211,38.4732,38.507,38.4563,38.5014,46620.889
2007-01-11 14:20:00,68.32,68.4,68.31,68.38,51078.18335140345,38.5014,38.5465,38.4957,38.5352,51078.1834
2007-01-11 14:25:00,68.38,68.52,68.38,68.51,112757.49909649442,38.5352,38.6141,38.5352,38.6084,112757.4991
2007-01-11 14:30:00,68.51,68.64,68.5,68.58,124924.70786652212,38.6084,38.6817,38.6028,38.6479,124924.7079
2007-01-11 14:35:00,68.57,68.62,68.48,68.51,81435.9715696904,38.6423,38.6704,38.5915,38.6084,81435.9716
2007-01-11 14:40:00,68.5,68.55,68.44,68.53,64811.46849777136,38.6028,38.631,38.569,38.6197,64811.4685
2007-01-11 14:45:00,68.54,68.54,68.49,68.51,65534.27297915914,38.6254,38.6254,38.5972,38.6084,65534.273
2007-01-11 14:50:00,68.5,68.52,68.43,68.45,96855.80050596315,38.6028,38.6141,38.5634,38.5746,96855.8005
2007-01-11 14:55:00,68.44,68.49,68.38,68.38,74930.73123720035,38.569,38.5972,38.5352,38.5352,74930.7312
2007-01-11 15:00:00,68.38,68.39,68.22,68.38,153114.08264064573,38.5352,38.5408,38.445,38.5352,153114.0826
2007-01-11 15:05:00,68.38,68.47,68.37,68.37,79388.02553909169,38.5352,38.5859,38.5296,38.5296,79388.0255
2007-01-11 15:10:00,68.38,68.48,68.32,68.47,94807.85447536442,38.5352,38.5915,38.5014,38.5859,94807.8545
2007-01-11 15:15:00,68.47,68.47,68.33,68.36,80592.69967473799,38.5859,38.5859,38.507,38.5239,80592.6997
2007-01-11 15:20:00,68.37,68.4,68.18,68.23,115407.78219491628,38.5296,38.5465,38.4225,38.4507,115407.7822
2007-01-11 15:25:00,68.23,68.26,68.07,68.26,173473.07553306833,38.4507,38.4676,38.3605,38.4676,173473.0755
2007-01-11 15:30:00,68.27,68.36,68.23,68.31,110468.61823876644,38.4732,38.5239,38.4507,38.4957,110468.6182
2007-01-11 15:35:00,68.31,68.32,68.24,68.3,84447.65690880618,38.4957,38.5014,38.4563,38.4901,84447.6569
2007-01-11 15:40:00,68.3,68.41,68.28,68.38,87820.74448861583,38.4901,38.5521,38.4788,38.5352,87820.7445
2007-01-11 15:45:00,68.38,68.39,68.27,68.28,70955.30658956752,38.5352,38.5408,38.4732,38.4788,70955.3066
2007-01-11 15:50:00,68.29,68.39,68.28,68.35,86616.07035296953,38.4845,38.5408,38.4788,38.5183,86616.0704
2007-01-11 15:55:00,68.35,68.38,68.27,68.37,111191.4227201542,38.5183,38.5352,38.4732,38.5296,111191.4227
2007-01-12 09:30:00,68.17,68.28,67.88,68.11,100831.22515359597,38.4168,38.4788,38.2534,38.383,100831.2252
2007-01-12 09:35:00,68.09,68.36,68.09,68.12,69991.56728105048,38.3718,38.5239,38.3718,38.3887,69991.5673
2007-01-12 09:40:00,68.12,68.33,68.1,68.21,48909.769907240094,38.3887,38.507,38.3774,38.4394,48909.7699
2007-01-12 09:45:00,68.21,68.43,68.11,68.39,102156.3667028069,38.4394,38.5634,38.383,38.5408,102156.3667
2007-01-12 09:50:00,68.39,68.46,68.32,68.43,77219.61209492834,38.5408,38.5803,38.5014,38.5634,77219.6121
2007-01-12 09:55:00,68.44,68.58,68.4,68.52,59510.902300927606,38.569,38.6479,38.5465,38.6141,59510.9023
2007-01-12 10:00:00,68.54,68.54,68.33,68.43,57583.42368389351,38.6254,38.6254,38.507,38.5634,57583.4237
2007-01-12 10:05:00,68.43,68.5,68.18,68.2,74328.39416937719,38.5634,38.6028,38.4225,38.4337,74328.3942
2007-01-12 10:10:00,68.2,68.24,68.1,68.16,74689.79641007108,38.4337,38.4563,38.3774,38.4112,74689.7964
2007-01-12 10:15:00,68.18,68.32,68.12,68.32,75653.53571858813,38.4225,38.5014,38.3887,38.5014,75653.5357
2007-01-12 10:20:00,68.32,68.51,68.31,68.49,63727.26177568968,38.5014,38.6084,38.4957,38.5972,63727.2618
2007-01-12 10:25:00,68.47,68.52,68.25,68.37,85411.39621732323,38.5859,38.6141,38.4619,38.5296,85411.3962
2007-01-12 10:30:00,68.37,68.47,68.3,68.36,186724.4910251777,38.5296,38.5859,38.4901,38.5239,186724.491
2007-01-12 10:35:00,68.38,68.38,68.19,68.19,40115.64871702205,38.5352,38.5352,38.4281,38.4281,40115.6487
2007-01-12 10:40:00,68.18,68.2,68.08,68.18,50475.8462835803,38.4225,38.4337,38.3661,38.4225,50475.8463
2007-01-12 10:45:00,68.18,68.28,68.17,68.24,40477.05095771594,38.4225,38.4788,38.4168,38.4563,40477.051
2007-01-12 10:50:00,68.24,68.28,68.13,68.21,59269.96747379834,38.4563,38.4788,38.3943,38.4394,59269.9675
2007-01-12 10:55:00,68.21,68.32,68.21,68.31,83483.91760028913,38.4394,38.5014,38.4394,38.4957,83483.9176
2007-01-12 11:00:00,68.32,68.33,68.23,68.29,92278.03879050718,38.5014,38.507,38.4507,38.4845,92278.0388
2007-01-12 11:05:00,68.28,68.4,68.18,68.38,77219.61209492834,38.4788,38.5465,38.4225,38.5352,77219.6121
2007-01-12 11:10:00,68.39,68.47,68.38,68.44,73966.9919286833,38.5408,38.5859,38.5352,38.569,73966.9919
2007-01-12 11:15:00,68.44,68.44,68.36,68.38,97096.7353330924,38.569,38.569,38.5239,38.5352,97096.7353
2007-01-12 11:20:00,68.38,68.39,68.28,68.34,79508.49295265632,38.5352,38.5408,38.4788,38.5126,79508.493
2007-01-12 11:25:00,68.34,68.39,68.27,68.33,123960.96855800509,38.5126,38.5408,38.4732,38.507,123960.9686
2007-01-12 11:30:00,68.34,68.43,68.24,68.4,102397.30152993616,38.5126,38.5634,38.4563,38.5465,102397.3015
2007-01-12 11:35:00,68.4,68.52,68.39,68.51,92759.90844476572,38.5465,38.6141,38.5408,38.6084,92759.9084
2007-01-12 11:40:00,68.51,68.52,68.45,68.5,58547.16299241056,38.6084,38.6141,38.5746,38.6028,58547.163
2007-01-12 11:45:00,68.49,68.57,68.47,68.52,68064.0886640164,38.5972,38.6423,38.5859,38.6141,68064.0887
2007-01-12 11:50:00,68.53,68.66,68.49,68.49,51800.98783279124,38.6197,38.693,38.5972,38.5972,51800.9878
2007-01-12 11:55:00,68.49,68.58,68.44,68.58,36983.49596434165,38.5972,38.6479,38.569,38.6479,36983.496
2007-01-12 12:00:00,68.6,68.6,68.45,68.46,34212.74545235514,38.6592,38.6592,38.5746,38.5803,34212.7455
2007-01-12 12:05:00,68.46,68.59,68.45,68.53,49150.70473436936,38.5803,38.6535,38.5746,38.6197,49150.7047
2007-01-12 12:10:00,68.56,68.62,68.55,68.6,31562.462353933264,38.6366,38.6704,38.631,38.6592,31562.4624
2007-01-12 12:15:00,68.6,68.65,68.6,68.62,33730.87579809662,38.6592,38.6873,38.6592,38.6704,33730.8758
2007-01-12 12:20:00,68.62,68.69,68.61,68.67,89627.7556920853,38.6704,38.7099,38.6648,38.6986,89627.7557
2007-01-12 12:25:00,68.68,68.77,68.64,68.7,56017.34730755331,38.7042,38.755,38.6817,38.7155,56017.3473
2007-01-12 12:30:00,68.7,68.73,68.61,68.66,67702.68642332249,38.7155,38.7324,38.6648,38.693,67702.6864
2007-01-12 12:35:00,68.65,68.76,68.65,68.74,109866.28117094329,38.6873,38.7493,38.6873,38.7381,109866.2812
2007-01-12 12:40:00,68.74,68.78,68.73,68.76,37103.96337790628,38.7381,38.7606,38.7324,38.7493,37103.9634
2007-01-12 12:45:00,68.76,68.89,68.76,68.87,95892.0611974461,38.7493,38.8226,38.7493,38.8113,95892.0612
2007-01-12 12:50:00,68.87,69.01,68.87,68.97,138898.92784001929,38.8113,38.8902,38.8113,38.8677,138898.9278
2007-01-12 12:55:00,68.97,69.11,68.95,69.06,130948.07854475366,38.8677,38.9466,38.8564,38.9184,130948.0785
2007-01-12 13:00:00,69.05,69.05,68.89,68.89,44934.34525960728,38.9128,38.9128,38.8226,38.8226,44934.3453
2007-01-12 13:05:00,68.9,68.91,68.86,68.87,44934.34525960728,38.8282,38.8339,38.8057,38.8113,44934.3453
2007-01-12 13:10:00,68.87,68.87,68.84,68.86,22888.808577279848,38.8113,38.8113,38.7944,38.8057,22888.8086
2007-01-12 13:15:00,68.86,68.91,68.82,68.91,61679.31574509096,38.8057,38.8339,38.7831,38.8339,61679.3157
2007-01-12 13:20:00,68.91,68.93,68.89,68.91,36742.56113721239,38.8339,38.8451,38.8226,38.8339,36742.5611
2007-01-12 13:25:00,68.9,68.91,68.87,68.91,89145.88603782677,38.8282,38.8339,38.8113,38.8339,89145.886
2007-01-12 13:30:00,68.91,68.98,68.9,68.95,50355.37887001567,38.8339,38.8733,38.8282,38.8564,50355.3789
2007-01-12 13:35:00,68.95,68.95,68.9,68.92,22286.471509456693,38.8564,38.8564,38.8282,38.8395,22286.4715
2007-01-12 13:40:00,68.91,68.96,68.89,68.91,36381.15889651849,38.8339,38.862,38.8226,38.8339,36381.1589
2007-01-12 13:45:00,68.92,69.01,68.91,68.96,60354.17419588002,38.8395,38.8902,38.8339,38.862,60354.1742
2007-01-12 13:50:00,68.96,69.06,68.96,69.03,34212.74545235514,38.862,38.9184,38.862,38.9015,34212.7455
2007-01-12 13:55:00,69.04,69.06,68.98,69.03,56981.08661607036,38.9071,38.9184,38.8733,38.9015,56981.0866
2007-01-12 14:00:00,69.03,69.06,68.94,68.94,34092.27803879051,38.9015,38.9184,38.8508,38.8508,34092.278
2007-01-12 14:05:00,68.94,69.03,68.94,69.01,30357.78821828696,38.8508,38.9015,38.8508,38.8902,30357.7882
2007-01-12 14:10:00,69.01,69.03,69.0,69.01,32044.33200819179,38.8902,38.9015,38.8846,38.8902,32044.332
2007-01-12 14:15:00,69.01,69.04,68.87,68.92,47946.03059872305,38.8902,38.9071,38.8113,38.8395,47946.0306
2007-01-12 14:20:00,68.92,68.93,68.87,68.87,35176.48476087219,38.8395,38.8451,38.8113,38.8113,35176.4848
2007-01-12 14:25:00,68.87,68.99,68.87,68.97,26141.42874352488,38.8113,38.8789,38.8113,38.8677,26141.4287
2007-01-12 14:30:00,68.96,69.03,68.96,68.97,29273.58149620528,38.862,38.9015,38.862,38.8677,29273.5815
2007-01-12 14:35:00,68.97,68.98,68.92,68.93,24213.95012649079,38.8677,38.8733,38.8395,38.8451,24213.9501
2007-01-12 14:40:00,68.93,69.0,68.91,68.98,26261.89615708951,38.8451,38.8846,38.8339,38.8733,26261.8962
2007-01-12 14:45:00,68.97,68.98,68.94,68.96,25298.156848572464,38.8677,38.8733,38.8508,38.862,25298.1568
2007-01-12 14:50:00,68.96,68.97,68.9,68.92,30237.320804722327,38.862,38.8677,38.8282,38.8395,30237.3208
2007-01-12 14:55:00,68.91,68.94,68.87,68.92,64931.93591133599,38.8339,38.8508,38.8113,38.8395,64931.9359
2007-01-12 15:00:00,68.92,68.96,68.85,68.87,60113.23936875076,38.8395,38.862,38.8001,38.8113,60113.2394
2007-01-12 15:05:00,68.87,68.99,68.86,68.98,57703.89109745815,38.8113,38.8789,38.8057,38.8733,57703.8911
2007-01-12 15:10:00,68.98,68.99,68.93,68.93,58667.63040597519,38.8733,38.8789,38.8451,38.8451,58667.6304
2007-01-12 15:15:00,68.94,68.99,68.8,68.8,98542.34429586798,38.8508,38.8789,38.7719,38.7719,98542.3443
2007-01-12 15:20:00,68.82,68.83,68.69,68.77,112637.03168292978,38.7831,38.7888,38.7099,38.755,112637.0317
2007-01-12 15:25:00,68.77,68.82,68.74,68.81,52162.39007348513,38.755,38.7831,38.7381,38.7775,52162.3901
2007-01-12 15:30:00,68.81,68.86,68.77,68.82,75171.6660643296,38.7775,38.8057,38.755,38.7831,75171.6661
2007-01-12 15:35:00,68.82,68.87,68.77,68.8,71075.77400313216,38.7831,38.8113,38.755,38.7719,71075.774
2007-01-12 15:40:00,68.81,68.89,68.79,68.83,52041.9226599205,38.7775,38.8226,38.7662,38.7888,52041.9227
2007-01-12 15:45:00,68.82,68.88,68.79,68.87,61679.31574509096,38.7831,38.817,38.7662,38.8113,61679.3157
2007-01-12 15:50:00,68.88,68.88,68.71,68.78,116491.98891699796,38.817,38.817,38.7212,38.7606,116491.9889
2007-01-12 15:55:00,68.78,68.84,68.73,68.84,102758.70377063006,38.7606,38.7944,38.7324,38.7944,102758.7038
2007-01-16 09:30:00,68.96,69.21,68.76,68.91,140705.93904348876,38.862,39.0029,38.7493,38.8339,140705.939
2007-01-16 09:35:00,68.91,68.96,68.62,68.72,88182.14672930974,38.8339,38.862,38.6704,38.7268,88182.1467
2007-01-16 09:40:00,68.73,68.75,68.55,68.69,130948.07854475366,38.7324,38.7437,38.631,38.7099,130948.0785
2007-01-16 09:45:00,68.67,68.77,68.63,68.64,44452.47560534876,38.6986,38.755,38.6761,38.6817,44452.4756
2007-01-16 09:50:00,68.66,68.79,68.5,68.7,52644.25972774365,38.693,38.7662,38.6028,38.7155,52644.2597
2007-01-16 09:55:00,68.72,68.88,68.63,68.77,40356.58354415131,38.7268,38.817,38.6761,38.755,40356.5835
2007-01-16 10:00:00,68.79,68.83,68.58,68.58,73485.12227442478,38.7662,38.7888,38.6479,38.6479,73485.1223
2007-01-16 10:05:00,68.57,68.61,68.38,68.42,57944.82592458741,38.6423,38.6648,38.5352,38.5577,57944.8259
2007-01-16 10:10:00,68.41,68.59,68.38,68.42,84447.65690880618,38.5521,38.6535,38.5352,38.5577,84447.6569
2007-01-16 10:15:00,68.43,68.52,68.42,68.46,122515.3595952295,38.5634,38.6141,38.5577,38.5803,122515.3596
2007-01-16 10:20:00,68.45,68.47,68.42,68.43,47946.03059872305,38.5746,38.5859,38.5577,38.5634,47946.0306
2007-01-16 10:25:00,68.44,68.66,68.42,68.64,80231.2974340441,38.569,38.693,38.5577,38.6817,80231.2974
2007-01-16 10:30:00,68.64,68.82,68.61,68.61,84929.5265630647,38.6817,38.7831,38.6648,38.6648,84929.5266
2007-01-16 10:35:00,68.61,68.67,68.6,68.61,33008.07131670883,38.6648,38.6986,38.6592,38.6648,33008.0713
2007-01-16 10:40:00,68.61,68.72,68.6,68.72,36381.15889651849,38.6648,38.7268,38.6592,38.7268,36381.1589
2007-01-16 10:45:00,68.72,68.82,68.7,68.76,46139.01939525359,38.7268,38.7831,38.7155,38.7493,46139.0194
2007-01-16 10:50:00,68.76,68.81,68.72,68.72,65052.403324900624,38.7493,38.7775,38.7268,38.7268,65052.4033
2007-01-16 10:55:00,68.72,68.96,68.66,68.91,187447.29550656548,38.7268,38.862,38.693,38.8339,187447.2955
2007-01-16 11:00:00,68.91,69.04,68.79,68.91,158655.58366461872,38.8339,38.9071,38.7662,38.8339,158655.5837
2007-01-16 11:05:00,68.9,68.96,68.85,68.91,103240.5734248886,38.8282,38.862,38.8001,38.8339,103240.5734
2007-01-16 11:10:00,68.91,68.92,68.79,68.82,69148.29538609806,38.8339,38.8395,38.7662,38.7831,69148.2954
2007-01-16 11:15:00,68.84,68.84,68.66,68.69,124201.90338513434,38.7944,38.7944,38.693,38.7099,124201.9034
2007-01-16 11:20:00,68.68,68.71,68.39,68.39,105529.45428261656,38.7042,38.7212,38.5408,38.5408,105529.4543
2007-01-16 11:25:00,68.39,68.46,68.18,68.45,243826.0450548127,38.5408,38.5803,38.4225,38.5746,243826.0451
2007-01-16 11:30:00,68.46,68.57,68.38,68.57,75894.4705457174,38.5803,38.6423,38.5352,38.6423,75894.4705
2007-01-16 11:35:00,68.57,68.68,68.56,68.63,116491.98891699796,38.6423,38.7042,38.6366,38.6761,116491.9889
2007-01-16 11:40:00,68.64,68.72,68.64,68.67,76014.93795928202,38.6817,38.7268,38.6817,38.6986,76014.938
2007-01-16 11:45:00,68.67,68.7,68.65,68.68,26743.765811348032,38.6986,38.7155,38.6873,38.7042,26743.7658
2007-01-16 11:50:00,68.67,68.67,68.58,68.62,40236.11613058668,38.6986,38.6986,38.6479,38.6704,40236.1161
2007-01-16 11:55:00,68.62,68.7,68.5,68.56,41802.19250692688,38.6704,38.7155,38.6028,38.6366,41802.1925
2007-01-16 12:00:00,68.55,68.67,68.55,68.6,27707.50511986508,38.631,38.6986,38.631,38.6592,27707.5051
2007-01-16 12:05:00,68.61,68.62,68.51,68.62,28791.711841946755,38.6648,38.6704,38.6084,38.6704,28791.7118
2007-01-16 12:10:00,68.62,68.63,68.57,68.62,27346.102879171187,38.6704,38.6761,38.6423,38.6704,27346.1029
2007-01-16 12:15:00,68.62,68.62,68.57,68.6,28068.907360558973,38.6704,38.6704,38.6423,38.6592,28068.9074
2007-01-16 12:20:00,68.6,68.62,68.57,68.61,25659.55908926636,38.6592,38.6704,38.6423,38.6648,25659.5591
2007-01-16 12:25:00,68.61,68.62,68.57,68.61,19756.65582459945,38.6648,38.6704,38.6423,38.6648,19756.6558
2007-01-16 12:30:00,68.61,68.8,68.61,68.74,121913.02252740636,38.6648,38.7719,38.6648,38.7381,121913.0225
2007-01-16 12:35:00,68.74,68.75,68.61,68.64,59510.902300927606,38.7381,38.7437,38.6648,38.6817,59510.9023
2007-01-16 12:40:00,68.64,68.75,68.62,68.64,50837.24852427419,38.6817,38.7437,38.6704,38.6817,50837.2485
2007-01-16 12:45:00,68.62,68.64,68.5,68.51,31201.06011323937,38.6704,38.6817,38.6028,38.6084,31201.0601
2007-01-16 12:50:00,68.5,68.52,68.36,68.39,38549.57234068185,38.6028,38.6141,38.5239,38.5408,38549.5723
2007-01-16 12:55:00,68.38,68.43,68.37,68.42,32405.73424888568,38.5352,38.5634,38.5296,38.5577,32405.7342
2007-01-16 13:00:00,68.42,68.5,68.4,68.5,32887.603903144205,38.5577,38.6028,38.5465,38.6028,32887.6039
2007-01-16 13:05:00,68.5,68.57,68.47,68.54,37706.30044572944,38.6028,38.6423,38.5859,38.6254,37706.3004
2007-01-16 13:10:00,68.56,68.57,68.49,68.51,36019.7566558246,38.6366,38.6423,38.5972,38.6084,36019.7567
2007-01-16 13:15:00,68.51,68.56,68.5,68.52,43970.60595109024,38.6084,38.6366,38.6028,38.6141,43970.606
2007-01-16 13:20:00,68.52,68.54,68.5,68.5,32164.79942175642,38.6141,38.6254,38.6028,38.6028,32164.7994
2007-01-16 13:25:00,68.5,68.59,68.5,68.57,26743.765811348032,38.6028,38.6535,38.6028,38.6423,26743.7658
2007-01-16 13:30:00,68.57,68.67,68.57,68.65,34815.08252017829,38.6423,38.6986,38.6423,38.6873,34815.0825
2007-01-16 13:35:00,68.66,68.67,68.62,68.63,42404.52957475004,38.693,38.6986,38.6704,38.6761,42404.5296
2007-01-16 13:40:00,68.65,68.65,68.58,68.63,26020.96132996025,38.6873,38.6873,38.6479,38.6761,26020.9613
2007-01-16 13:45:00,68.63,68.65,68.61,68.62,18190.579448259246,38.6761,38.6873,38.6648,38.6704,18190.5794
2007-01-16 13:50:00,68.62,68.7,68.62,68.67,41802.19250692688,38.6704,38.7155,38.6704,38.6986,41802.1925
2007-01-16 13:55:00,68.66,68.72,68.62,68.7,54089.86869051922,38.693,38.7268,38.6704,38.7155,54089.8687
2007-01-16 14:00:00,68.68,68.7,68.56,68.57,61679.31574509096,38.7042,38.7155,38.6366,38.6423,61679.3157
2007-01-16 14:05:00,68.59,68.64,68.57,68.59,28912.179255511383,38.6535,38.6817,38.6423,38.6535,28912.1793
2007-01-16 14:10:00,68.59,68.66,68.57,68.65,39392.84423563426,38.6535,38.693,38.6423,38.6873,39392.8442
2007-01-16 14:15:00,68.64,68.73,68.6,68.65,43850.13853752561,38.6817,38.7324,38.6592,38.6873,43850.1385
2007-01-16 14:20:00,68.65,68.71,68.63,68.63,23732.080472232265,38.6873,38.7212,38.6761,38.6761,23732.0805
2007-01-16 14:25:00,68.64,68.65,68.58,68.61,21322.73220093965,38.6817,38.6873,38.6479,38.6648,21322.7322
2007-01-16 14:30:00,68.62,68.72,68.62,68.7,67461.75159619324,38.6704,38.7268,38.6704,38.7155,67461.7516
2007-01-16 14:35:00,68.68,68.7,68.63,68.65,37224.43079147091,38.7042,38.7155,38.6761,38.6873,37224.4308
2007-01-16 14:40:00,68.65,68.67,68.6,68.63,20720.395133116494,38.6873,38.6986,38.6592,38.6761,20720.3951
2007-01-16 14:45:00,68.63,68.66,68.61,68.62,26261.89615708951,38.6761,38.693,38.6648,38.6704,26261.8962
2007-01-16 14:50:00,68.62,68.66,68.62,68.62,30478.25563185159,38.6704,38.693,38.6704,38.6704,30478.2556
2007-01-16 14:55:00,68.62,68.64,68.59,68.62,39151.909408505,38.6704,38.6817,38.6535,38.6704,39151.9094
2007-01-16 15:00:00,68.62,68.66,68.59,68.64,33489.94097096736,38.6704,38.693,38.6535,38.6817,33489.941
2007-01-16 15:05:00,68.63,68.67,68.6,68.61,27948.439946994346,38.6761,38.6986,38.6592,38.6648,27948.4399
2007-01-16 15:10:00,68.6,68.68,68.6,68.6,34935.54993374293,38.6592,38.7042,38.6592,38.6592,34935.5499
2007-01-16 15:15:00,68.6,68.62,68.57,68.57,26261.89615708951,38.6592,38.6704,38.6423,38.6423,26261.8962
2007-01-16 15:20:00,68.57,68.57,68.51,68.54,53126.129382002175,38.6423,38.6423,38.6084,38.6254,53126.1294
2007-01-16 15:25:00,68.55,68.55,68.49,68.5,52644.25972774365,38.631,38.631,38.5972,38.6028,52644.2597
2007-01-16 15:30:00,68.51,68.52,68.44,68.5,82881.58053246597,38.6084,38.6141,38.569,38.6028,82881.5805
2007-01-16 15:35:00,68.5,68.71,68.5,68.67,117335.2608119504,38.6028,38.7212,38.6028,38.6986,117335.2608
2007-01-16 15:40:00,68.67,68.7,68.66,68.66,81797.3738103843,38.6986,38.7155,38.693,38.693,81797.3738
2007-01-16 15:45:00,68.66,68.68,68.64,68.67,97940.00722804482,38.693,38.7042,38.6817,38.6986,97940.0072
2007-01-16 15:50:00,68.65,68.66,68.54,68.55,96253.46343814,38.6873,38.693,38.6254,38.631,96253.4634
2007-01-16 15:55:00,68.54,68.72,68.5,68.51,157209.97470184317,38.6254,38.7268,38.6028,38.6084,157209.9747
2007-01-17 09:30:00,68.57,68.57,68.25,68.39,173232.14070593906,38.6423,38.6423,38.4619,38.5408,173232.1407
2007-01-17 09:35:00,68.39,68.64,68.38,68.54,114805.44512709312,38.5408,38.6817,38.5352,38.6254,114805.4451
2007-01-17 09:40:00,68.54,68.59,68.3,68.33,88664.01638356825,38.6254,38.6535,38.4901,38.507,88664.0164
2007-01-17 09:45:00,68.33,68.38,68.06,68.12,114564.51029996388,38.507,38.5352,38.3549,38.3887,114564.5103
2007-01-17 09:50:00,68.1,68.36,68.05,68.32,102517.7689435008,38.3774,38.5239,38.3492,38.5014,102517.7689
2007-01-17 09:55:00,68.28,68.46,68.2,68.35,51560.053005661975,38.4788,38.5803,38.4337,38.5183,51560.053
2007-01-17 10:00:00,68.35,68.35,68.07,68.25,88423.08155643899,38.5183,38.5183,38.3605,38.4619,88423.0816
2007-01-17 10:05:00,68.23,68.38,68.21,68.37,58306.228165281296,38.4507,38.5352,38.4394,38.5296,58306.2282
2007-01-17 10:10:00,68.38,68.42,68.15,68.18,38188.170099987954,38.5352,38.5577,38.4056,38.4225,38188.1701
2007-01-17 10:15:00,68.19,68.33,68.15,68.28,63847.72918925432,38.4281,38.507,38.4056,38.4788,63847.7292
2007-01-17 10:20:00,68.28,68.28,68.13,68.19,108179.73738103845,38.4788,38.4788,38.3943,38.4281,108179.7374
2007-01-17 10:25:00,68.19,68.23,68.11,68.2,136730.51439585595,38.4281,38.4507,38.383,38.4337,136730.5144
2007-01-17 10:30:00,68.23,68.23,68.03,68.15,68425.49090471028,38.4507,38.4507,38.3379,38.4056,68425.4909
2007-01-17 10:35:00,68.14,68.33,68.13,68.24,29755.451150463803,38.3999,38.507,38.3943,38.4563,29755.4512
2007-01-17 10:40:00,68.23,68.36,68.23,68.31,33610.40838453199,38.4507,38.5239,38.4507,38.4957,33610.4084
2007-01-17 10:45:00,68.33,68.41,68.3,68.39,20479.46030598723,38.507,38.5521,38.4901,38.5408,20479.4603
2007-01-17 10:50:00,68.39,68.39,68.28,68.34,36260.691482953865,38.5408,38.5408,38.4788,38.5126,36260.6915
2007-01-17 10:55:00,68.33,68.34,68.18,68.28,33730.87579809662,38.507,38.5126,38.4225,38.4788,33730.8758
2007-01-17 11:00:00,68.27,68.57,68.23,68.55,58547.16299241056,38.4732,38.6423,38.4507,38.631,58547.163
2007-01-17 11:05:00,68.57,68.57,68.51,68.52,29875.91856402844,38.6423,38.6423,38.6084,38.6141,29875.9186
2007-01-17 11:10:00,68.52,68.56,68.5,68.54,26141.42874352488,38.6141,38.6366,38.6028,38.6254,26141.4287
2007-01-17 11:15:00,68.55,68.57,68.45,68.47,38910.97458137574,38.631,38.6423,38.5746,38.5859,38910.9746
2007-01-17 11:20:00,68.47,68.49,68.36,68.38,40356.58354415131,38.5859,38.5972,38.5239,38.5352,40356.5835
2007-01-17 11:25:00,68.4,68.45,68.36,68.44,36983.49596434165,38.5465,38.5746,38.5239,38.569,36983.496
2007-01-17 11:30:00,68.45,68.5,68.42,68.47,31441.99494036864,38.5746,38.6028,38.5577,38.5859,31441.9949
2007-01-17 11:35:00,68.47,68.56,68.45,68.45,19636.18841103482,38.5859,38.6366,38.5746,38.5746,19636.1884
2007-01-17 11:40:00,68.45,68.47,68.4,68.47,25539.09167570173,38.5746,38.5859,38.5465,38.5859,25539.0917
2007-01-17 11:45:00,68.47,68.47,68.3,68.39,63245.39212143116,38.5859,38.5859,38.4901,38.5408,63245.3921
2007-01-17 11:50:00,68.4,68.48,68.4,68.43,34092.27803879051,38.5465,38.5915,38.5465,38.5634,34092.278
2007-01-17 11:55:00,68.43,68.68,68.43,68.65,40477.05095771594,38.5634,38.7042,38.5634,38.6873,40477.051
2007-01-17 12:00:00,68.63,68.74,68.57,68.64,42404.52957475004,38.6761,38.7381,38.6423,38.6817,42404.5296
2007-01-17 12:05:00,68.63,68.82,68.63,68.76,43247.80146970245,38.6761,38.7831,38.6761,38.7493,43247.8015
2007-01-17 12:10:00,68.77,68.84,68.65,68.68,50957.71593783882,38.755,38.7944,38.6873,38.7042,50957.7159
2007-01-17 12:15:00,68.68,68.72,68.61,68.61,21443.19961450428,38.7042,38.7268,38.6648,38.6648,21443.1996
2007-01-17 12:20:00,68.61,68.67,68.6,68.62,38910.97458137574,38.6648,38.6986,38.6592,38.6704,38910.9746
2007-01-17 12:25:00,68.62,68.69,68.62,68.67,20479.46030598723,38.6704,38.7099,38.6704,38.6986,20479.4603
2007-01-17 12:30:00,68.66,68.66,68.54,68.55,25539.09167570173,38.693,38.693,38.6254,38.631,25539.0917
2007-01-17 12:35:00,68.55,68.57,68.49,68.5,24575.35236718468,38.631,38.6423,38.5972,38.6028,24575.3524
2007-01-17 12:40:00,68.5,68.55,68.46,68.53,22647.873750150586,38.6028,38.631,38.5803,38.6197,22647.8738
2007-01-17 12:45:00,68.52,68.56,68.5,68.56,19636.18841103482,38.6141,38.6366,38.6028,38.6366,19636.1884
2007-01-17 12:50:00,68.54,68.72,68.54,68.66,53487.531622696064,38.6254,38.7268,38.6254,38.693,53487.5316
2007-01-17 12:55:00,68.68,68.81,68.67,68.77,18913.383929647032,38.7042,38.7775,38.6986,38.755,18913.3839
2007-01-17 13:00:00,68.79,68.79,68.68,68.68,27225.63546560656,38.7662,38.7662,38.7042,38.7042,27225.6355
2007-01-17 13:05:00,68.7,68.7,68.53,68.55,22406.938923021324,38.7155,38.7155,38.6197,38.631,22406.9389
2007-01-17 13:10:00,68.56,68.67,68.55,68.6,24093.48271292616,38.6366,38.6986,38.631,38.6592,24093.4827
2007-01-17 13:15:00,68.6,68.62,68.56,68.56,9637.393085170464,38.6592,38.6704,38.6366,38.6366,9637.3931
2007-01-17 13:20:00,68.57,68.67,68.56,68.67,49391.63956149862,38.6423,38.6986,38.6366,38.6986,49391.6396
2007-01-17 13:25:00,68.68,68.69,68.58,68.63,77821.94916275148,38.7042,38.7099,38.6479,38.6761,77821.9492
2007-01-17 13:30:00,68.65,68.72,68.63,68.65,26743.765811348032,38.6873,38.7268,38.6761,38.6873,26743.7658
2007-01-17 13:35:00,68.66,68.71,68.65,68.68,30237.320804722327,38.693,38.7212,38.6873,38.7042,30237.3208
2007-01-17 13:40:00,68.68,68.71,68.67,68.68,19756.65582459945,38.7042,38.7212,38.6986,38.7042,19756.6558
2007-01-17 13:45:00,68.67,68.77,68.67,68.74,31321.527526804,38.6986,38.755,38.6986,38.7381,31321.5275
2007-01-17 13:50:00,68.73,68.74,68.62,68.62,19515.720997470187,38.7324,38.7381,38.6704,38.6704,19515.721
2007-01-17 13:55:00,68.62,68.77,68.62,68.76,22768.341163715217,38.6704,38.755,38.6704,38.7493,22768.3412
2007-01-17 14:00:00,68.74,68.9,68.71,68.81,60715.57643657392,38.7381,38.8282,38.7212,38.7775,60715.5764
2007-01-17 14:05:00,68.81,68.87,68.73,68.76,27827.97253342971,38.7775,38.8113,38.7324,38.7493,27827.9725
2007-01-17 14:10:00,68.76,68.8,68.62,68.64,48066.49801228768,38.7493,38.7719,38.6704,38.6817,48066.498
2007-01-17 14:15:00,68.63,68.77,68.6,68.76,48427.90025298158,38.6761,38.755,38.6592,38.7493,48427.9003
2007-01-17 14:20:00,68.74,68.76,68.64,68.68,58306.228165281296,38.7381,38.7493,38.6817,38.7042,58306.2282
2007-01-17 14:25:00,68.68,68.75,68.61,68.75,52523.79231417902,38.7042,38.7437,38.6648,38.7437,52523.7923
2007-01-17 14:30:00,68.74,68.76,68.63,68.71,62281.65281291412,38.7381,38.7493,38.6761,38.7212,62281.6528
2007-01-17 14:35:00,68.71,68.75,68.67,68.69,29875.91856402844,38.7212,38.7437,38.6986,38.7099,29875.9186
2007-01-17 14:40:00,68.69,68.75,68.63,68.7,34453.680279484404,38.7099,38.7437,38.6761,38.7155,34453.6803
2007-01-17 14:45:00,68.71,68.72,68.62,68.62,46018.55198168896,38.7212,38.7268,38.6704,38.6704,46018.552
2007-01-17 14:50:00,68.62,68.74,68.53,68.67,58426.69557884593,38.6704,38.7381,38.6197,38.6986,58426.6956
2007-01-17 14:55:00,68.67,68.75,68.62,68.7,37103.96337790628,38.6986,38.7437,38.6704,38.7155,37103.9634
2007-01-17 15:00:00,68.69,68.71,68.64,68.71,22045.536682327434,38.7099,38.7212,38.6817,38.7212,22045.5367
2007-01-17 15:05:00,68.71,68.71,68.45,68.47,82399.71087820745,38.7212,38.7212,38.5746,38.5859,82399.7109
2007-01-17 15:10:00,68.46,68.5,68.4,68.49,59751.83712805687,38.5803,38.6028,38.5465,38.5972,59751.8371
2007-01-17 15:15:00,68.5,68.52,68.41,68.51,37465.365618600175,38.6028,38.6141,38.5521,38.6084,37465.3656
2007-01-17 15:20:00,68.49,68.57,68.45,68.46,43729.67112396097,38.5972,38.6423,38.5746,38.5803,43729.6711
2007-01-17 15:25:00,68.44,68.48,68.4,68.44,29514.51632333454,38.569,38.5915,38.5465,38.569,29514.5163
2007-01-17 15:30:00,68.44,68.6,68.44,68.49,56499.21696181184,38.569,38.6592,38.569,38.5972,56499.217
2007-01-17 15:35:00,68.49,68.52,68.47,68.51,53367.06420913144,38.5972,38.6141,38.5859,38.6084,53367.0642
2007-01-17 15:40:00,68.51,68.51,68.4,68.43,37826.76785929407,38.6084,38.6084,38.5465,38.5634,37826.7679
2007-01-17 15:45:00,68.43,68.52,68.43,68.47,48548.367666546204,38.5634,38.6141,38.5634,38.5859,48548.3677
2007-01-17 15:50:00,68.47,68.47,68.37,68.43,40958.92061197446,38.5859,38.5859,38.5296,38.5634,40958.9206
2007-01-17 15:55:00,68.43,68.47,68.38,68.43,47464.16094446453,38.5634,38.5859,38.5352,38.5634,47464.1609
2007-01-18 09:30:00,69.13,69.13,68.48,68.57,105529.45428261656,38.9578,38.9578,38.5915,38.6423,105529.4543
2007-01-18 09:35:00,68.57,68.69,68.4,68.65,90952.89724129625,38.6423,38.7099,38.5465,38.6873,90952.8972
2007-01-18 09:40:00,68.62,68.65,68.43,68.52,73966.9919286833,38.6704,38.6873,38.5634,38.6141,73966.9919
2007-01-18 09:45:00,68.52,68.54,68.21,68.31,68907.36055896881,38.6141,38.6254,38.4394,38.4957,68907.3606
2007-01-18 09:50:00,68.3,68.4,68.25,68.3,85772.79845801712,38.4901,38.5465,38.4619,38.4901,85772.7985
2007-01-18 09:55:00,68.33,68.33,67.94,67.95,96494.39826526924,38.507,38.507,38.2872,38.2929,96494.3983
2007-01-18 10:00:00,67.96,68.02,67.82,67.88,106613.66100469824,38.2985,38.3323,38.2196,38.2534,106613.661
2007-01-18 10:05:00,67.89,68.03,67.84,67.99,77821.94916275148,38.259,38.3379,38.2309,38.3154,77821.9492
2007-01-18 10:10:00,67.99,68.02,67.78,67.84,94566.91964823515,38.3154,38.3323,38.1971,38.2309,94566.9196
2007-01-18 10:15:00,67.82,67.89,67.74,67.76,79267.55812552705,38.2196,38.259,38.1745,38.1858,79267.5581
2007-01-18 10:20:00,67.76,67.94,67.75,67.91,119865.07649680764,38.1858,38.2872,38.1802,38.2703,119865.0765
2007-01-18 10:25:00,67.91,67.97,67.85,67.93,55776.41248042405,38.2703,38.3041,38.2365,38.2816,55776.4125
2007-01-18 10:30:00,67.93,67.96,67.79,67.83,80713.16708830262,38.2816,38.2985,38.2027,38.2252,80713.1671
2007-01-18 10:35:00,67.83,67.89,67.64,67.81,129863.87182267198,38.2252,38.259,38.1182,38.214,129863.8718
2007-01-18 10:40:00,67.8,67.84,67.78,67.8,83604.38501385377,38.2083,38.2309,38.1971,38.2083,83604.385
2007-01-18 10:45:00,67.79,67.88,67.76,67.85,67702.68642332249,38.2027,38.2534,38.1858,38.2365,67702.6864
2007-01-18 10:50:00,67.85,67.86,67.79,67.82,69871.09986748586,38.2365,38.2421,38.2027,38.2196,69871.0999
2007-01-18 10:55:00,67.83,67.84,67.77,67.8,94446.45223467052,38.2252,38.2309,38.1914,38.2083,94446.4522
2007-01-18 11:00:00,67.81,67.88,67.79,67.82,58547.16299241056,38.214,38.2534,38.2027,38.2196,58547.163
2007-01-18 11:05:00,67.82,67.9,67.79,67.79,73726.05710155403,38.2196,38.2647,38.2027,38.2027,73726.0571
2007-01-18 11:10:00,67.79,67.81,67.76,67.79,49753.041802192514,38.2027,38.214,38.1858,38.2027,49753.0418
2007-01-18 11:15:00,67.79,67.86,67.77,67.77,41681.72509336225,38.2027,38.2421,38.1914,38.1914,41681.7251
2007-01-18 11:20:00,67.78,67.79,67.64,67.69,128538.73027346104,38.1971,38.2027,38.1182,38.1463,128538.7303
2007-01-18 11:25:00,67.69,67.73,67.64,67.66,60474.641609444654,38.1463,38.1689,38.1182,38.1294,60474.6416
2007-01-18 11:30:00,67.65,67.74,67.65,67.71,47102.75870377063,38.1238,38.1745,38.1238,38.1576,47102.7587
2007-01-18 11:35:00,67.71,67.73,67.65,67.69,36381.15889651849,38.1576,38.1689,38.1238,38.1463,36381.1589
2007-01-18 11:40:00,67.69,67.74,67.6,67.61,44091.07336465487,38.1463,38.1745,38.0956,38.1013,44091.0734
2007-01-18 11:45:00,67.61,67.64,67.54,67.64,40958.92061197446,38.1013,38.1182,38.0618,38.1182,40958.9206
2007-01-18 11:50:00,67.63,67.71,67.62,67.69,32285.26683532105,38.1125,38.1576,38.1069,38.1463,32285.2668
2007-01-18 11:55:00,67.68,67.71,67.59,67.59,100951.6925671606,38.1407,38.1576,38.09,38.09,100951.6926
2007-01-18 12:00:00,67.63,67.71,67.61,67.69,59751.83712805687,38.1125,38.1576,38.1013,38.1463,59751.8371
2007-01-18 12:05:00,67.69,67.79,67.63,67.64,70232.50210817975,38.1463,38.2027,38.1125,38.1182,70232.5021
2007-01-18 12:10:00,67.64,67.65,67.6,67.62,47102.75870377063,38.1182,38.1238,38.0956,38.1069,47102.7587
2007-01-18 12:15:00,67.61,67.62,67.54,67.57,31441.99494036864,38.1013,38.1069,38.0618,38.0787,31441.9949
2007-01-18 12:20:00,67.55,67.8,67.46,67.55,233706.7823153837,38.0674,38.2083,38.0167,38.0674,233706.7823
2007-01-18 12:25:00,67.56,67.56,67.45,67.5,40477.05095771594,38.0731,38.0731,38.0111,38.0393,40477.051
2007-01-18 12:30:00,67.5,67.65,67.45,67.61,53607.9990362607,38.0393,38.1238,38.0111,38.1013,53607.999
2007-01-18 12:35:00,67.62,67.67,67.57,67.61,42765.93181544392,38.1069,38.1351,38.0787,38.1013,42765.9318
2007-01-18 12:40:00,67.61,67.71,67.61,67.69,46620.88904951211,38.1013,38.1576,38.1013,38.1463,46620.889
2007-01-18 12:45:00,67.7,67.82,67.69,67.81,37585.8330321648,38.152,38.2196,38.1463,38.214,37585.833
2007-01-18 12:50:00,67.79,67.81,67.75,67.79,36983.49596434165,38.2027,38.214,38.1802,38.2027,36983.496
2007-01-18 12:55:00,67.79,67.83,67.7,67.74,46139.01939525359,38.2027,38.2252,38.152,38.1745,46139.0194
2007-01-18 13:00:00,67.75,67.79,67.7,67.73,19756.65582459945,38.1802,38.2027,38.152,38.1689,19756.6558
2007-01-18 13:05:00,67.73,67.77,67.72,67.76,14817.491868449586,38.1689,38.1914,38.1632,38.1858,14817.4919
2007-01-18 13:10:00,67.78,67.79,67.72,67.75,21684.13444163354,38.1971,38.2027,38.1632,38.1802,21684.1344
2007-01-18 13:15:00,67.76,67.77,67.7,67.74,15178.89410914348,38.1858,38.1914,38.152,38.1745,15178.8941
2007-01-18 13:20:00,67.74,67.76,67.69,67.74,16504.035658354416,38.1745,38.1858,38.1463,38.1745,16504.0357
2007-01-18 13:25:00,67.74,67.82,67.73,67.79,18551.98168895314,38.1745,38.2196,38.1689,38.2027,18551.9817
2007-01-18 13:30:00,67.79,67.86,67.75,67.86,17226.840139742202,38.2027,38.2421,38.1802,38.2421,17226.8401
2007-01-18 13:35:00,67.87,67.88,67.84,67.88,14215.154800626431,38.2478,38.2534,38.2309,38.2534,14215.1548
2007-01-18 13:40:00,67.87,67.9,67.83,67.86,36622.09372364776,38.2478,38.2647,38.2252,38.2421,36622.0937
2007-01-18 13:45:00,67.87,67.91,67.83,67.84,27948.439946994346,38.2478,38.2703,38.2252,38.2309,27948.4399
2007-01-18 13:50:00,67.84,67.9,67.79,67.82,19395.25358390556,38.2309,38.2647,38.2027,38.2196,19395.2536
2007-01-18 13:55:00,67.83,67.85,67.76,67.77,22527.406336585955,38.2252,38.2365,38.1858,38.1914,22527.4063
2007-01-18 14:00:00,67.78,67.78,67.64,67.68,35778.82182869534,38.1971,38.1971,38.1182,38.1407,35778.8218
2007-01-18 14:05:00,67.67,67.69,67.56,67.64,68786.89314540417,38.1351,38.1463,38.0731,38.1182,68786.8931
2007-01-18 14:10:00,67.64,67.67,67.58,67.64,21804.60185519817,38.1182,38.1351,38.0844,38.1182,21804.6019
2007-01-18 14:15:00,67.64,67.71,67.64,67.64,42043.12733405615,38.1182,38.1576,38.1182,38.1182,42043.1273
2007-01-18 14:20:00,67.64,67.67,67.59,67.62,34453.680279484404,38.1182,38.1351,38.09,38.1069,34453.6803
2007-01-18 14:25:00,67.62,67.66,67.53,67.53,45175.280086736544,38.1069,38.1294,38.0562,38.0562,45175.2801
2007-01-18 14:30:00,67.52,67.58,67.49,67.55,38308.63751355259,38.0505,38.0844,38.0336,38.0674,38308.6375
2007-01-18 14:35:00,67.55,67.55,67.36,67.37,69268.7627996627,38.0674,38.0674,37.9604,37.966,69268.7628
2007-01-18 14:40:00,67.36,67.54,67.31,67.52,106131.79135043971,37.9604,38.0618,37.9322,38.0505,106131.7914
2007-01-18 14:45:00,67.52,67.56,67.42,67.43,60715.57643657392,38.0505,38.0731,37.9942,37.9998,60715.5764
2007-01-18 14:50:00,67.45,67.5,67.25,67.36,83604.38501385377,38.0111,38.0393,37.8984,37.9604,83604.385
2007-01-18 14:55:00,67.37,67.38,67.29,67.33,24334.417540055416,37.966,37.9716,37.9209,37.9435,24334.4175
2007-01-18 15:00:00,67.31,67.41,67.25,67.4,89025.41862426215,37.9322,37.9885,37.8984,37.9829,89025.4186
2007-01-18 15:05:00,67.4,67.45,67.36,67.44,36381.15889651849,37.9829,38.0111,37.9604,38.0055,36381.1589
2007-01-18 15:10:00,67.43,67.46,67.34,67.45,38670.03975424648,37.9998,38.0167,37.9491,38.0111,38670.0398
2007-01-18 15:15:00,67.45,67.51,67.27,67.35,74689.79641007108,38.0111,38.0449,37.9097,37.9547,74689.7964
2007-01-18 15:20:00,67.33,67.49,67.3,67.48,54571.73834477775,37.9435,38.0336,37.9266,38.028,54571.7383
2007-01-18 15:25:00,67.47,67.48,67.38,67.45,26382.36357065414,38.0224,38.028,37.9716,38.0111,26382.3636
2007-01-18 15:30:00,67.45,67.5,67.4,67.5,34694.615106613666,38.0111,38.0393,37.9829,38.0393,34694.6151
2007-01-18 15:35:00,67.48,67.53,67.41,67.42,55776.41248042405,38.028,38.0562,37.9885,37.9942,55776.4125
2007-01-18 15:40:00,67.41,67.46,67.4,67.41,89266.3534513914,37.9885,38.0167,37.9829,37.9885,89266.3535
2007-01-18 15:45:00,67.4,67.44,67.38,67.44,52041.9226599205,37.9829,38.0055,37.9716,38.0055,52041.9227
2007-01-18 15:50:00,67.44,67.45,67.36,67.41,76617.27502710518,38.0055,38.0111,37.9604,37.9885,76617.275
2007-01-18 15:55:00,67.4,67.44,67.35,67.4,83965.78725454766,37.9829,38.0055,37.9547,37.9829,83965.7873
2007-01-19 09:30:00,67.69,67.81,67.49,67.62,519455.4872906879,38.1463,38.214,38.0336,38.1069,519455.4873
2007-01-19 09:35:00,67.61,67.89,67.53,67.74,93121.3106854596,38.1013,38.259,38.0562,38.1745,93121.3107
2007-01-19 09:40:00,67.72,67.84,67.6,67.65,88664.01638356825,38.1632,38.2309,38.0956,38.1238,88664.0164
2007-01-19 09:45:00,67.64,67.65,67.55,67.58,49030.23732080473,38.1182,38.1238,38.0674,38.0844,49030.2373
2007-01-19 09:50:00,67.58,67.61,67.5,67.6,44452.47560534876,38.0844,38.1013,38.0393,38.0956,44452.4756
2007-01-19 09:55:00,67.6,67.73,67.6,67.72,41802.19250692688,38.0956,38.1689,38.0956,38.1632,41802.1925
2007-01-19 10:00:00,67.73,67.94,67.67,67.8,129141.0673412842,38.1689,38.2872,38.1351,38.2083,129141.0673
2007-01-19 10:05:00,67.8,67.96,67.8,67.85,79267.55812552705,38.2083,38.2985,38.2083,38.2365,79267.5581
2007-01-19 10:10:00,67.86,67.94,67.84,67.9,43609.203710396345,38.2421,38.2872,38.2309,38.2647,43609.2037
2007-01-19 10:15:00,67.9,68.03,67.87,67.87,50716.78111070956,38.2647,38.3379,38.2478,38.2478,50716.7811
2007-01-19 10:20:00,67.89,67.93,67.86,67.91,26502.83098421877,38.259,38.2816,38.2421,38.2703,26502.831
2007-01-19 10:25:00,67.91,67.96,67.87,67.95,36501.62631008313,38.2703,38.2985,38.2478,38.2929,36501.6263
2007-01-19 10:30:00,67.95,68.03,67.88,67.88,62643.055053608005,38.2929,38.3379,38.2534,38.2534,62643.0551
2007-01-19 10:35:00,67.89,67.98,67.8,67.92,86013.73328514637,38.259,38.3098,38.2083,38.276,86013.7333
2007-01-19 10:40:00,67.92,68.15,67.88,68.13,83483.91760028913,38.276,38.4056,38.2534,38.3943,83483.9176
2007-01-19 10:45:00,68.13,68.26,68.13,68.18,52764.72714130828,38.3943,38.4676,38.3943,38.4225,52764.7271
2007-01-19 10:50:00,68.17,68.23,68.15,68.23,66016.14263341766,38.4168,38.4507,38.4056,38.4507,66016.1426
2007-01-19 10:55:00,68.25,68.37,68.24,68.28,64209.13142994821,38.4619,38.5296,38.4563,38.4788,64209.1314
2007-01-19 11:00:00,68.29,68.36,68.25,68.33,42886.39922900856,38.4845,38.5239,38.4619,38.507,42886.3992
2007-01-19 11:05:00,68.33,68.36,68.28,68.33,52162.39007348513,38.507,38.5239,38.4788,38.507,52162.3901
2007-01-19 11:10:00,68.33,68.41,68.31,68.37,40477.05095771594,38.507,38.5521,38.4957,38.5296,40477.051
2007-01-19 11:15:00,68.37,68.37,68.27,68.29,31441.99494036864,38.5296,38.5296,38.4732,38.4845,31441.9949
2007-01-19 11:20:00,68.29,68.29,68.18,68.23,52041.9226599205,38.4845,38.4845,38.4225,38.4507,52041.9227
2007-01-19 11:25:00,68.23,68.27,68.11,68.13,35417.41958800145,38.4507,38.4732,38.383,38.3943,35417.4196
2007-01-19 11:30:00,68.13,68.17,68.08,68.12,42645.4644018793,38.3943,38.4168,38.3661,38.3887,42645.4644
2007-01-19 11:35:00,68.13,68.13,68.05,68.07,36622.09372364776,38.3943,38.3943,38.3492,38.3605,36622.0937
2007-01-19 11:40:00,68.08,68.08,68.03,68.04,16865.43789904831,38.3661,38.3661,38.3379,38.3436,16865.4379
2007-01-19 11:45:00,68.04,68.09,68.02,68.04,35296.95217443682,38.3436,38.3718,38.3323,38.3436,35296.9522
2007-01-19 11:50:00,68.03,68.06,68.0,68.0,62281.65281291412,38.3379,38.3549,38.321,38.321,62281.6528
2007-01-19 11:55:00,68.0,68.03,67.95,68.02,47343.693530899895,38.321,38.3379,38.2929,38.3323,47343.6935
2007-01-19 12:00:00,68.02,68.04,67.94,68.03,49632.57438862788,38.3323,38.3436,38.2872,38.3379,49632.5744
2007-01-19 12:05:00,68.03,68.03,67.9,67.9,45777.617154559695,38.3379,38.3379,38.2647,38.2647,45777.6172
2007-01-19 12:10:00,67.9,67.91,67.7,67.78,64450.066257077466,38.2647,38.2703,38.152,38.1971,64450.0663
2007-01-19 12:15:00,67.79,67.9,67.78,67.84,48548.367666546204,38.2027,38.2647,38.1971,38.2309,48548.3677
2007-01-19 12:20:00,67.83,67.84,67.79,67.79,26141.42874352488,38.2252,38.2309,38.2027,38.2027,26141.4287
2007-01-19 12:25:00,67.79,67.81,67.74,67.79,36260.691482953865,38.2027,38.214,38.1745,38.2027,36260.6915
2007-01-19 12:30:00,67.78,67.81,67.74,67.74,24575.35236718468,38.1971,38.214,38.1745,38.1745,24575.3524
2007-01-19 12:35:00,67.74,67.76,67.69,67.76,21202.264787375017,38.1745,38.1858,38.1463,38.1858,21202.2648
2007-01-19 12:40:00,67.77,67.79,67.75,67.78,24575.35236718468,38.1914,38.2027,38.1802,38.1971,24575.3524
2007-01-19 12:45:00,67.79,67.84,67.75,67.79,37947.2352728587,38.2027,38.2309,38.1802,38.2027,37947.2353
2007-01-19 12:50:00,67.79,67.83,67.74,67.75,22888.808577279848,38.2027,38.2252,38.1745,38.1802,22888.8086
2007-01-19 12:55:00,67.75,67.79,67.7,67.72,24575.35236718468,38.1802,38.2027,38.152,38.1632,24575.3524
2007-01-19 13:00:00,67.72,67.83,67.71,67.8,26502.83098421877,38.1632,38.2252,38.1576,38.2083,26502.831
2007-01-19 13:05:00,67.79,67.82,67.74,67.79,39031.441994940375,38.2027,38.2196,38.1745,38.2027,39031.442
2007-01-19 13:10:00,67.8,67.91,67.75,67.84,31321.527526804,38.2083,38.2703,38.1802,38.2309,31321.5275
2007-01-19 13:15:00,67.84,67.89,67.84,67.87,32044.33200819179,38.2309,38.259,38.2309,38.2478,32044.332
2007-01-19 13:20:00,67.87,67.87,67.84,67.84,17708.709794000726,38.2478,38.2478,38.2309,38.2309,17708.7098
2007-01-19 13:25:00,67.84,67.97,67.84,67.88,23611.61305866764,38.2309,38.3041,38.2309,38.2534,23611.6131
2007-01-19 13:30:00,67.88,67.94,67.84,67.84,34212.74545235514,38.2534,38.2872,38.2309,38.2309,34212.7455
2007-01-19 13:35:00,67.85,67.85,67.77,67.79,28550.777014817493,38.2365,38.2365,38.1914,38.2027,28550.777
2007-01-19 13:40:00,67.8,67.85,67.79,67.84,18672.44910251777,38.2083,38.2365,38.2027,38.2309,18672.4491
2007-01-19 13:45:00,67.84,67.86,67.81,67.84,22647.873750150586,38.2309,38.2421,38.214,38.2309,22647.8738
2007-01-19 13:50:00,67.84,67.84,67.78,67.82,31201.06011323937,38.2309,38.2309,38.1971,38.2196,31201.0601
2007-01-19 13:55:00,67.83,67.86,67.8,67.81,15901.698590531263,38.2252,38.2421,38.2083,38.214,15901.6986
2007-01-19 14:00:00,67.82,67.86,67.8,67.84,19756.65582459945,38.2196,38.2421,38.2083,38.2309,19756.6558
2007-01-19 14:05:00,67.84,67.86,67.77,67.78,31562.462353933264,38.2309,38.2421,38.1914,38.1971,31562.4624
2007-01-19 14:10:00,67.79,67.84,67.77,67.83,31441.99494036864,38.2027,38.2309,38.1914,38.2252,31441.9949
2007-01-19 14:15:00,67.82,67.92,67.76,67.85,49632.57438862788,38.2196,38.276,38.1858,38.2365,49632.5744
2007-01-19 14:20:00,67.85,67.89,67.83,67.85,27225.63546560656,38.2365,38.259,38.2252,38.2365,27225.6355
2007-01-19 14:25:00,67.85,67.85,67.74,67.78,84809.05914950007,38.2365,38.2365,38.1745,38.1971,84809.0591
2007-01-19 14:30:00,67.77,67.86,67.76,67.8,55053.60799903626,38.1914,38.2421,38.1858,38.2083,55053.608
2007-01-19 14:35:00,67.81,67.85,67.77,67.79,39754.24647632816,38.214,38.2365,38.1914,38.2027,39754.2465
2007-01-19 14:40:00,67.8,67.84,67.79,67.81,47464.16094446453,38.2083,38.2309,38.2027,38.214,47464.1609
2007-01-19 14:45:00,67.81,67.85,67.79,67.82,26984.70063847729,38.214,38.2365,38.2027,38.2196,26984.7006
2007-01-19 14:50:00,67.81,67.83,67.77,67.78,28671.244428382124,38.214,38.2252,38.1914,38.1971,28671.2444
2007-01-19 14:55:00,67.79,67.84,67.78,67.79,47584.62835802916,38.2027,38.2309,38.1971,38.2027,47584.6284
2007-01-19 15:00:00,67.79,67.84,67.75,67.76,37103.96337790628,38.2027,38.2309,38.1802,38.1858,37103.9634
2007-01-19 15:05:00,67.76,67.82,67.75,67.8,35296.95217443682,38.1858,38.2196,38.1802,38.2083,35296.9522
2007-01-19 15:10:00,67.79,67.83,67.76,67.76,26743.765811348032,38.2027,38.2252,38.1858,38.1858,26743.7658
2007-01-19 15:15:00,67.75,67.79,67.69,67.74,44693.41043247802,38.1802,38.2027,38.1463,38.1745,44693.4104
2007-01-19 15:20:00,67.74,67.74,67.67,67.69,44572.943018913385,38.1745,38.1745,38.1351,38.1463,44572.943
2007-01-19 15:25:00,67.69,67.72,67.65,67.69,44572.943018913385,38.1463,38.1632,38.1238,38.1463,44572.943
2007-01-19 15:30:00,67.69,67.73,67.65,67.68,41320.32285266836,38.1463,38.1689,38.1238,38.1407,41320.3229
2007-01-19 15:35:00,67.68,67.75,67.68,67.71,50355.37887001567,38.1407,38.1802,38.1407,38.1576,50355.3789
2007-01-19 15:40:00,67.7,67.77,67.69,67.73,50716.78111070956,38.152,38.1914,38.1463,38.1689,50716.7811
2007-01-19 15:45:00,67.72,67.74,67.62,67.65,43729.67112396097,38.1632,38.1745,38.1069,38.1238,43729.6711
2007-01-19 15:50:00,67.65,67.65,67.58,67.58,83242.98277315986,38.1238,38.1238,38.0844,38.0844,83242.9828
2007-01-19 15:55:00,67.59,67.61,67.51,67.6,146006.5052403325,38.09,38.1013,38.0449,38.0956,146006.5052
2007-01-22 09:30:00,67.65,68.06,67.65,67.84,79026.6232983978,38.1238,38.3549,38.1238,38.2309,79026.6233
2007-01-22 09:35:00,67.84,67.92,67.75,67.9,62402.12022647874,38.2309,38.276,38.1802,38.2647,62402.1202
2007-01-22 09:40:00,67.89,68.14,67.88,68.13,76255.87278641129,38.259,38.3999,38.2534,38.3943,76255.8728
2007-01-22 09:45:00,68.13,68.13,67.99,68.04,67100.34935549935,38.3943,38.3943,38.3154,38.3436,67100.3494
2007-01-22 09:50:00,68.03,68.11,67.95,68.08,76376.34019997591,38.3379,38.383,38.2929,38.3661,76376.3402
2007-01-22 09:55:00,68.06,68.11,68.01,68.05,32405.73424888568,38.3549,38.383,38.3267,38.3492,32405.7342
2007-01-22 10:00:00,68.03,68.07,67.94,67.95,59149.50006023371,38.3379,38.3605,38.2872,38.2929,59149.5001
2007-01-22 10:05:00,67.94,68.13,67.93,68.01,83122.51535959524,38.2872,38.3943,38.2816,38.3267,83122.5154
2007-01-22 10:10:00,68.01,68.05,67.82,67.84,79508.49295265632,38.3267,38.3492,38.2196,38.2309,79508.493
2007-01-22 10:15:00,67.84,68.05,67.82,67.99,60956.51126370318,38.2309,38.3492,38.2196,38.3154,60956.5113
2007-01-22 10:20:00,67.99,68.05,67.86,67.88,80110.83002047947,38.3154,38.3492,38.2421,38.2534,80110.83
2007-01-22 10:25:00,67.87,68.02,67.78,67.94,92518.97361763644,38.2478,38.3323,38.1971,38.2872,92518.9736
2007-01-22 10:30:00,67.96,67.99,67.87,67.9,55655.94506685942,38.2985,38.3154,38.2478,38.2647,55655.9451
2007-01-22 10:35:00,67.9,67.94,67.8,67.91,42765.93181544392,38.2647,38.2872,38.2083,38.2703,42765.9318
2007-01-22 10:40:00,67.91,67.95,67.85,67.94,77099.1446813637,38.2703,38.2929,38.2365,38.2872,77099.1447
2007-01-22 10:45:00,67.92,67.97,67.82,67.86,102758.70377063006,38.276,38.3041,38.2196,38.2421,102758.7038
2007-01-22 10:50:00,67.85,67.99,67.81,67.94,56258.28213468257,38.2365,38.3154,38.214,38.2872,56258.2821
2007-01-22 10:55:00,67.95,68.07,67.94,68.06,57944.82592458741,38.2929,38.3605,38.2872,38.3549,57944.8259
2007-01-22 11:00:00,68.05,68.13,68.0,68.07,61558.84833152633,38.3492,38.3943,38.321,38.3605,61558.8483
2007-01-22 11:05:00,68.08,68.23,68.03,68.23,107095.53065895676,38.3661,38.4507,38.3379,38.4507,107095.5307
2007-01-22 11:10:00,68.23,68.23,68.08,68.18,45777.617154559695,38.4507,38.4507,38.3661,38.4225,45777.6172
2007-01-22 11:15:00,68.18,68.3,68.16,68.23,72400.9155523431,38.4225,38.4901,38.4112,38.4507,72400.9156
2007-01-22 11:20:00,68.26,68.26,68.15,68.19,49993.976629321776,38.4676,38.4676,38.4056,38.4281,49993.9766
2007-01-22 11:25:00,68.2,68.26,68.15,68.24,63486.32694856042,38.4337,38.4676,38.4056,38.4563,63486.3269
2007-01-22 11:30:00,68.24,68.25,68.01,68.06,79749.42777978558,38.4563,38.4619,38.3267,38.3549,79749.4278
2007-01-22 11:35:00,68.06,68.17,68.04,68.15,49753.041802192514,38.3549,38.4168,38.3436,38.4056,49753.0418
2007-01-22 11:40:00,68.15,68.26,68.07,68.23,50716.78111070956,38.4056,38.4676,38.3605,38.4507,50716.7811
2007-01-22 11:45:00,68.23,68.32,68.16,68.29,39272.37682206964,38.4507,38.5014,38.4112,38.4845,39272.3768
2007-01-22 11:50:00,68.28,68.32,68.23,68.24,59269.96747379834,38.4788,38.5014,38.4507,38.4563,59269.9675
2007-01-22 11:55:00,68.24,68.28,68.12,68.13,48307.43283941694,38.4563,38.4788,38.3887,38.3943,48307.4328
2007-01-22 12:00:00,68.13,68.38,68.13,68.37,62763.52246717264,38.3943,38.5352,38.3943,38.5296,62763.5225
2007-01-22 12:05:00,68.38,68.4,68.33,68.36,73605.58968798941,38.5352,38.5465,38.507,38.5239,73605.5897
2007-01-22 12:10:00,68.37,68.41,68.29,68.35,119021.8046018552,38.5296,38.5521,38.4845,38.5183,119021.8046
2007-01-22 12:15:00,68.35,68.42,67.93,68.42,280689.07360558974,38.5183,38.5577,38.2816,38.5577,280689.0736
2007-01-22 12:20:00,68.43,68.43,68.3,68.31,72882.78520660162,38.5634,38.5634,38.4901,38.4957,72882.7852
2007-01-22 12:25:00,68.3,68.44,68.24,68.43,66016.14263341766,38.4901,38.569,38.4563,38.5634,66016.1426
2007-01-22 12:30:00,68.42,68.43,68.36,68.38,23370.67823153837,38.5577,38.5634,38.5239,38.5352,23370.6782
2007-01-22 12:35:00,68.39,68.44,68.33,68.39,32044.33200819179,38.5408,38.569,38.507,38.5408,32044.332
2007-01-22 12:40:00,68.4,68.44,68.38,68.4,53126.129382002175,38.5465,38.569,38.5352,38.5465,53126.1294
2007-01-22 12:45:00,68.4,68.4,68.29,68.38,54933.14058547164,38.5465,38.5465,38.4845,38.5352,54933.1406
2007-01-22 12:50:00,68.37,68.42,68.36,68.42,33730.87579809662,38.5296,38.5577,38.5239,38.5577,33730.8758
2007-01-22 12:55:00,68.43,68.44,68.42,68.43,33249.006143838094,38.5634,38.569,38.5577,38.5634,33249.0061
2007-01-22 13:00:00,68.43,68.44,68.39,68.4,49632.57438862788,38.5634,38.569,38.5408,38.5465,49632.5744
2007-01-22 13:05:00,68.39,68.45,68.33,68.43,34212.74545235514,38.5408,38.5746,38.507,38.5634,34212.7455
2007-01-22 13:10:00,68.43,68.48,68.32,68.32,49271.17214793399,38.5634,38.5915,38.5014,38.5014,49271.1721
2007-01-22 13:15:00,68.33,68.43,68.33,68.43,22527.406336585955,38.507,38.5634,38.507,38.5634,22527.4063
2007-01-22 13:20:00,68.43,68.44,68.39,68.44,31321.527526804,38.5634,38.569,38.5408,38.569,31321.5275
2007-01-22 13:25:00,68.45,68.57,68.44,68.56,38549.57234068185,38.5746,38.6423,38.569,38.6366,38549.5723
2007-01-22 13:30:00,68.56,68.63,68.48,68.61,59992.77195518613,38.6366,38.6761,38.5915,38.6648,59992.772
2007-01-22 13:35:00,68.6,68.66,68.52,68.56,50596.31369714493,38.6592,38.693,38.6141,38.6366,50596.3137
2007-01-22 13:40:00,68.56,68.63,68.55,68.57,40356.58354415131,38.6366,38.6761,38.631,38.6423,40356.5835
2007-01-22 13:45:00,68.57,68.63,68.52,68.6,26984.70063847729,38.6423,38.6761,38.6141,38.6592,26984.7006
2007-01-22 13:50:00,68.59,68.69,68.59,68.67,52162.39007348513,38.6535,38.7099,38.6535,38.6986,52162.3901
2007-01-22 13:55:00,68.67,68.79,68.62,68.77,66618.47970124082,38.6986,38.7662,38.6704,38.755,66618.4797
2007-01-22 14:00:00,68.77,69.1,68.77,69.1,115287.31478135166,38.755,38.9409,38.755,38.9409,115287.3148
2007-01-22 14:05:00,69.11,69.14,68.92,69.11,111432.35754728348,38.9466,38.9635,38.8395,38.9466,111432.3575
2007-01-22 14:10:00,69.11,69.13,69.04,69.11,92157.57137694256,38.9466,38.9578,38.9071,38.9466,92157.5714
2007-01-22 14:15:00,69.11,69.12,68.97,69.03,62643.055053608005,38.9466,38.9522,38.8677,38.9015,62643.0551
2007-01-22 14:20:00,69.03,69.43,69.02,69.31,201782.9177207565,38.9015,39.1269,38.8959,39.0593,201782.9177
2007-01-22 14:25:00,69.32,69.58,69.27,69.56,142272.01541982894,39.0649,39.2114,39.0367,39.2002,142272.0154
2007-01-22 14:30:00,69.56,69.65,69.24,69.65,324418.7447295507,39.2002,39.2509,39.0198,39.2509,324418.7447
2007-01-22 14:35:00,69.64,69.64,69.52,69.62,105408.98686905194,39.2453,39.2453,39.1776,39.234,105408.9869
2007-01-22 14:40:00,69.62,69.84,69.49,69.79,154559.6916034213,39.234,39.358,39.1607,39.3298,154559.6916
2007-01-22 14:45:00,69.77,70.11,69.71,69.77,399951.8130345742,39.3185,39.5101,39.2847,39.3185,399951.813
2007-01-22 14:50:00,69.75,69.8,69.54,69.63,197927.9604866884,39.3072,39.3354,39.1889,39.2396,197927.9605
2007-01-22 14:55:00,69.6,69.69,69.31,69.48,198409.8301409469,39.2227,39.2734,39.0593,39.1551,198409.8301
2007-01-22 15:00:00,69.46,69.5,69.28,69.35,102999.63859775932,39.1438,39.1664,39.0424,39.0818,102999.6386
2007-01-22 15:05:00,69.34,69.54,69.31,69.42,106613.66100469824,39.0762,39.1889,39.0593,39.1213,106613.661
2007-01-22 15:10:00,69.44,69.52,69.18,69.37,208529.0928803759,39.1325,39.1776,38.986,39.0931,208529.0929
2007-01-22 15:15:00,69.35,69.37,69.0,69.08,189615.70895072885,39.0818,39.0931,38.8846,38.9297,189615.709
2007-01-22 15:20:00,69.06,69.1,68.87,69.04,177930.36983495965,38.9184,38.9409,38.8113,38.9071,177930.3698
2007-01-22 15:25:00,69.04,69.19,69.02,69.16,77340.07950849296,38.9071,38.9917,38.8959,38.9748,77340.0795
2007-01-22 15:30:00,69.16,69.2,69.11,69.16,112275.62944223588,38.9748,38.9973,38.9466,38.9748,112275.6294
2007-01-22 15:35:00,69.16,69.18,69.07,69.17,134923.50319238647,38.9748,38.986,38.924,38.9804,134923.5032
2007-01-22 15:40:00,69.17,69.18,69.07,69.11,105649.9216961812,38.9804,38.986,38.924,38.9466,105649.9217
2007-01-22 15:45:00,69.12,69.32,69.11,69.31,181664.8596554632,38.9522,39.0649,38.9466,39.0593,181664.8597
2007-01-22 15:50:00,69.3,69.35,69.16,69.16,130586.67630405976,39.0536,39.0818,38.9748,38.9748,130586.6763
2007-01-22 15:55:00,69.17,69.18,69.01,69.16,194675.34032044333,38.9804,38.986,38.8902,38.9748,194675.3403
2007-01-23 09:30:00,69.01,69.06,68.65,68.82,137573.78629080835,38.8902,38.9184,38.6873,38.7831,137573.7863
2007-01-23 09:35:00,68.86,69.02,68.74,68.82,137091.91663654984,38.8057,38.8959,38.7381,38.7831,137091.9166
2007-01-23 09:40:00,68.82,68.87,68.48,68.52,115528.24960848092,38.7831,38.8113,38.5915,38.6141,115528.2496
2007-01-23 09:45:00,68.53,68.69,68.36,68.38,114323.5754728346,38.6197,38.7099,38.5239,38.5352,114323.5755
2007-01-23 09:50:00,68.36,68.43,68.28,68.33,68666.42573183954,38.5239,38.5634,38.4788,38.507,68666.4257
2007-01-23 09:55:00,68.32,68.45,68.18,68.4,98783.27912299724,38.5014,38.5746,38.4225,38.5465,98783.2791
2007-01-23 10:00:00,68.36,68.38,68.19,68.24,73244.18744729551,38.5239,38.5352,38.4281,38.4563,73244.1874
2007-01-23 10:05:00,68.24,68.3,68.18,68.24,72641.85037947237,38.4563,38.4901,38.4225,38.4563,72641.8504
2007-01-23 10:10:00,68.23,68.31,68.08,68.12,97578.60498735092,38.4507,38.4957,38.3661,38.3887,97578.605
2007-01-23 10:15:00,68.14,68.21,68.08,68.21,76737.74244066981,38.3999,38.4394,38.3661,38.4394,76737.7424
2007-01-23 10:20:00,68.21,68.28,68.18,68.27,48066.49801228768,38.4394,38.4788,38.4225,38.4732,48066.498
2007-01-23 10:25:00,68.28,68.34,68.26,68.3,35899.28924225997,38.4788,38.5126,38.4676,38.4901,35899.2892
2007-01-23 10:30:00,68.29,68.31,68.15,68.2,57222.02144319962,38.4845,38.4957,38.4056,38.4337,57222.0214
2007-01-23 10:35:00,68.19,68.27,68.15,68.2,61679.31574509096,38.4281,38.4732,38.4056,38.4337,61679.3157
2007-01-23 10:40:00,68.2,68.27,68.13,68.16,72641.85037947237,38.4337,38.4732,38.3943,38.4112,72641.8504
2007-01-23 10:45:00,68.15,68.18,68.14,68.16,39513.3116491989,38.4056,38.4225,38.3999,38.4112,39513.3116
2007-01-23 10:50:00,68.18,68.23,68.15,68.19,40356.58354415131,38.4225,38.4507,38.4056,38.4281,40356.5835
2007-01-23 10:55:00,68.19,68.23,68.16,68.19,54933.14058547164,38.4281,38.4507,38.4112,38.4281,54933.1406
2007-01-23 11:00:00,68.19,68.34,68.18,68.33,35658.354415130714,38.4281,38.5126,38.4225,38.507,35658.3544
2007-01-23 11:05:00,68.33,68.4,68.29,68.4,53367.06420913144,38.507,38.5465,38.4845,38.5465,53367.0642
2007-01-23 11:10:00,68.39,68.41,68.24,68.33,56499.21696181184,38.5408,38.5521,38.4563,38.507,56499.217
2007-01-23 11:15:00,68.32,68.39,68.29,68.37,56740.1517889411,38.5014,38.5408,38.4845,38.5296,56740.1518
2007-01-23 11:20:00,68.37,68.4,68.33,68.38,21202.264787375017,38.5296,38.5465,38.507,38.5352,21202.2648
2007-01-23 11:25:00,68.39,68.47,68.39,68.45,49993.976629321776,38.5408,38.5859,38.5408,38.5746,49993.9766
2007-01-23 11:30:00,68.44,68.45,68.33,68.34,34092.27803879051,38.569,38.5746,38.507,38.5126,34092.278
2007-01-23 11:35:00,68.33,68.38,68.3,68.34,51319.11817853271,38.507,38.5352,38.4901,38.5126,51319.1182
2007-01-23 11:40:00,68.34,68.34,68.31,68.34,47946.03059872305,38.5126,38.5126,38.4957,38.5126,47946.0306
2007-01-23 11:45:00,68.35,68.4,68.33,68.34,22527.406336585955,38.5183,38.5465,38.507,38.5126,22527.4063
2007-01-23 11:50:00,68.34,68.35,68.28,68.28,39513.3116491989,38.5126,38.5183,38.4788,38.4788,39513.3116
2007-01-23 11:55:00,68.27,68.37,68.27,68.33,36501.62631008313,38.4732,38.5296,38.4732,38.507,36501.6263
2007-01-23 12:00:00,68.33,68.34,68.28,68.33,41561.25767979762,38.507,38.5126,38.4788,38.507,41561.2577
2007-01-23 12:05:00,68.33,68.33,68.23,68.24,29394.04890976991,38.507,38.507,38.4507,38.4563,29394.0489
2007-01-23 12:10:00,68.24,68.33,68.19,68.25,64811.46849777136,38.4563,38.507,38.4281,38.4619,64811.4685
2007-01-23 12:15:00,68.27,68.28,68.24,68.28,12890.013251415494,38.4732,38.4788,38.4563,38.4788,12890.0133
2007-01-23 12:20:00,68.29,68.32,68.27,68.27,15660.763763402,38.4845,38.5014,38.4732,38.4732,15660.7638
2007-01-23 12:25:00,68.26,68.35,68.23,68.33,28671.244428382124,38.4676,38.5183,38.4507,38.507,28671.2444
2007-01-23 12:30:00,68.35,68.35,68.31,68.34,37344.89820503554,38.5183,38.5183,38.4957,38.5126,37344.8982
2007-01-23 12:35:00,68.34,68.35,68.19,68.23,42765.93181544392,38.5126,38.5183,38.4281,38.4507,42765.9318
2007-01-23 12:40:00,68.23,68.28,68.18,68.26,41681.72509336225,38.4507,38.4788,38.4225,38.4676,41681.7251
2007-01-23 12:45:00,68.25,68.34,68.24,68.33,27827.97253342971,38.4619,38.5126,38.4563,38.507,27827.9725
2007-01-23 12:50:00,68.33,68.43,68.33,68.4,19395.25358390556,38.507,38.5634,38.507,38.5465,19395.2536
2007-01-23 12:55:00,68.41,68.46,68.39,68.44,27707.50511986508,38.5521,38.5803,38.5408,38.569,27707.5051
2007-01-23 13:00:00,68.44,68.57,68.44,68.55,57101.55402963499,38.569,38.6423,38.569,38.631,57101.554
2007-01-23 13:05:00,68.55,68.67,68.54,68.65,71075.77400313216,38.631,38.6986,38.6254,38.6873,71075.774
2007-01-23 13:10:00,68.65,68.84,68.63,68.79,85049.99397662932,38.6873,38.7944,38.6761,38.7662,85049.994
2007-01-23 13:15:00,68.79,68.82,68.77,68.8,35899.28924225997,38.7662,38.7831,38.755,38.7719,35899.2892
2007-01-23 13:20:00,68.82,68.84,68.77,68.81,44934.34525960728,38.7831,38.7944,38.755,38.7775,44934.3453
2007-01-23 13:25:00,68.82,68.89,68.8,68.82,37103.96337790628,38.7831,38.8226,38.7719,38.7831,37103.9634
2007-01-23 13:30:00,68.82,68.83,68.8,68.82,54812.67317190701,38.7831,38.7888,38.7719,38.7831,54812.6732
2007-01-23 13:35:00,68.81,68.82,68.71,68.81,42765.93181544392,38.7775,38.7831,38.7212,38.7775,42765.9318
2007-01-23 13:40:00,68.81,68.86,68.78,68.86,26623.2983977834,38.7775,38.8057,38.7606,38.8057,26623.2984
2007-01-23 13:45:00,68.87,68.88,68.79,68.79,29755.451150463803,38.8113,38.817,38.7662,38.7662,29755.4512
2007-01-23 13:50:00,68.78,68.79,68.73,68.78,17226.840139742202,38.7606,38.7662,38.7324,38.7606,17226.8401
2007-01-23 13:55:00,68.78,68.81,68.67,68.67,24575.35236718468,38.7606,38.7775,38.6986,38.6986,24575.3524
2007-01-23 14:00:00,68.67,68.73,68.62,68.68,46861.82387664137,38.6986,38.7324,38.6704,38.7042,46861.8239
2007-01-23 14:05:00,68.68,68.69,68.55,68.64,32164.79942175642,38.7042,38.7099,38.631,38.6817,32164.7994
2007-01-23 14:10:00,68.65,68.66,68.49,68.51,32646.669076014943,38.6873,38.693,38.5972,38.6084,32646.6691
2007-01-23 14:15:00,68.51,68.6,68.47,68.52,79508.49295265632,38.6084,38.6592,38.5859,38.6141,79508.493
2007-01-23 14:20:00,68.51,68.67,68.51,68.61,36983.49596434165,38.6084,38.6986,38.6084,38.6648,36983.496
2007-01-23 14:25:00,68.61,68.73,68.58,68.67,59390.43488736297,38.6648,38.7324,38.6479,38.6986,59390.4349
2007-01-23 14:30:00,68.66,68.67,68.57,68.58,83363.4501867245,38.693,38.6986,38.6423,38.6479,83363.4502
2007-01-23 14:35:00,68.57,68.62,68.42,68.47,85893.26587158175,38.6423,38.6704,38.5577,38.5859,85893.2659
2007-01-23 14:40:00,68.47,68.49,68.29,68.3,77942.41657631611,38.5859,38.5972,38.4845,38.4901,77942.4166
2007-01-23 14:45:00,68.32,68.38,68.2,68.38,60956.51126370318,38.5014,38.5352,38.4337,38.5352,60956.5113
2007-01-23 14:50:00,68.36,68.37,68.3,68.32,34212.74545235514,38.5239,38.5296,38.4901,38.5014,34212.7455
2007-01-23 14:55:00,68.33,68.43,68.33,68.35,42645.4644018793,38.507,38.5634,38.507,38.5183,42645.4644
2007-01-23 15:00:00,68.34,68.52,68.33,68.47,65895.67521985303,38.5126,38.6141,38.507,38.5859,65895.6752
2007-01-23 15:05:00,68.47,68.52,68.42,68.47,34935.54993374293,38.5859,38.6141,38.5577,38.5859,34935.5499
2007-01-23 15:10:00,68.46,68.5,68.45,68.48,61438.380917961695,38.5803,38.6028,38.5746,38.5915,61438.3809
2007-01-23 15:15:00,68.46,68.52,68.43,68.5,47102.75870377063,38.5803,38.6141,38.5634,38.6028,47102.7587
2007-01-23 15:20:00,68.52,68.52,68.43,68.49,31080.59269967474,38.6141,38.6141,38.5634,38.5972,31080.5927
2007-01-23 15:25:00,68.49,68.49,68.42,68.42,55294.542826165525,38.5972,38.5972,38.5577,38.5577,55294.5428
2007-01-23 15:30:00,68.42,68.48,68.37,68.48,39272.37682206964,38.5577,38.5915,38.5296,38.5915,39272.3768
2007-01-23 15:35:00,68.47,68.54,68.43,68.5,86375.13552584028,38.5859,38.6254,38.5634,38.6028,86375.1355
2007-01-23 15:40:00,68.5,68.56,68.4,68.48,86857.00518009879,38.6028,38.6366,38.5465,38.5915,86857.0052
2007-01-23 15:45:00,68.49,68.6,68.48,68.59,66498.01228767619,38.5972,38.6592,38.5915,38.6535,66498.0123
2007-01-23 15:50:00,68.57,68.61,68.52,68.58,64811.46849777136,38.6423,38.6648,38.6141,38.6479,64811.4685
2007-01-23 15:55:00,68.58,68.65,68.57,68.63,68666.42573183954,38.6479,38.6873,38.6423,38.6761,68666.4257
2007-01-24 09:30:00,68.72,68.99,68.69,68.95,79869.89519335021,38.7268,38.8789,38.7099,38.8564,79869.8952
2007-01-24 09:35:00,68.96,69.3,68.93,69.2,111793.75978797735,38.862,39.0536,38.8451,38.9973,111793.7598
2007-01-24 09:40:00,69.19,69.52,69.14,69.46,81917.84122394893,38.9917,39.1776,38.9635,39.1438,81917.8412
2007-01-24 09:45:00,69.45,69.47,69.32,69.41,90711.96241416698,39.1382,39.1494,39.0649,39.1156,90711.9624
2007-01-24 09:50:00,69.43,69.45,69.4,69.44,56499.21696181184,39.1269,39.1382,39.11,39.1325,56499.217
2007-01-24 09:55:00,69.41,69.51,69.31,69.51,83242.98277315986,39.1156,39.172,39.0593,39.172,83242.9828
2007-01-24 10:00:00,69.5,69.61,69.44,69.55,107577.40031321529,39.1664,39.2283,39.1325,39.1945,107577.4003
2007-01-24 10:05:00,69.55,69.7,69.54,69.68,77821.94916275148,39.1945,39.2791,39.1889,39.2678,77821.9492
2007-01-24 10:10:00,69.68,69.8,69.65,69.7,104806.64980122878,39.2678,39.3354,39.2509,39.2791,104806.6498
2007-01-24 10:15:00,69.72,69.9,69.66,69.9,174677.74966871462,39.2903,39.3918,39.2565,39.3918,174677.7497
2007-01-24 10:20:00,69.9,69.92,69.75,69.84,110468.61823876644,39.3918,39.403,39.3072,39.358,110468.6182
2007-01-24 10:25:00,69.84,69.86,69.78,69.83,38670.03975424648,39.358,39.3692,39.3241,39.3523,38670.0398
2007-01-24 10:30:00,69.82,70.02,69.81,69.89,103240.5734248886,39.3467,39.4594,39.3411,39.3861,103240.5734
2007-01-24 10:35:00,69.89,69.98,69.81,69.89,82761.11311890134,39.3861,39.4369,39.3411,39.3861,82761.1131
2007-01-24 10:40:00,69.88,69.94,69.84,69.94,55294.542826165525,39.3805,39.4143,39.358,39.4143,55294.5428
2007-01-24 10:45:00,69.93,69.99,69.81,69.82,41802.19250692688,39.4087,39.4425,39.3411,39.3467,41802.1925
2007-01-24 10:50:00,69.82,69.85,69.74,69.78,38429.104927117216,39.3467,39.3636,39.3016,39.3241,38429.1049
2007-01-24 10:55:00,69.77,69.8,69.74,69.75,28189.374774123604,39.3185,39.3354,39.3016,39.3072,28189.3748
2007-01-24 11:00:00,69.76,69.79,69.6,69.75,93121.3106854596,39.3129,39.3298,39.2227,39.3072,93121.3107
2007-01-24 11:05:00,69.74,69.74,69.6,69.65,50716.78111070956,39.3016,39.3016,39.2227,39.2509,50716.7811
2007-01-24 11:10:00,69.65,69.65,69.55,69.56,53126.129382002175,39.2509,39.2509,39.1945,39.2002,53126.1294
2007-01-24 11:15:00,69.55,69.61,69.49,69.53,42645.4644018793,39.1945,39.2283,39.1607,39.1833,42645.4644
2007-01-24 11:20:00,69.53,69.55,69.43,69.47,40597.518371280574,39.1833,39.1945,39.1269,39.1494,40597.5184
2007-01-24 11:25:00,69.46,69.52,69.44,69.48,46018.55198168896,39.1438,39.1776,39.1325,39.1551,46018.552
2007-01-24 11:30:00,69.48,69.5,69.45,69.48,55535.47765329479,39.1551,39.1664,39.1382,39.1551,55535.4777
2007-01-24 11:35:00,69.48,69.49,69.38,69.4,47584.62835802916,39.1551,39.1607,39.0987,39.11,47584.6284
2007-01-24 11:40:00,69.4,69.42,69.36,69.36,34574.14769304903,39.11,39.1213,39.0875,39.0875,34574.1477
2007-01-24 11:45:00,69.38,69.73,69.36,69.7,179737.38103842913,39.0987,39.296,39.0875,39.2791,179737.381
2007-01-24 11:50:00,69.72,69.79,69.35,69.35,186122.1539573545,39.2903,39.3298,39.0818,39.0818,186122.154
2007-01-24 11:55:00,69.37,69.44,69.33,69.33,44452.47560534876,39.0931,39.1325,39.0706,39.0706,44452.4756
2007-01-24 12:00:00,69.34,69.4,69.33,69.38,26864.233224912663,39.0762,39.11,39.0706,39.0987,26864.2332
2007-01-24 12:05:00,69.39,69.43,69.34,69.43,28791.711841946755,39.1044,39.1269,39.0762,39.1269,28791.7118
2007-01-24 12:10:00,69.41,69.45,69.4,69.43,28791.711841946755,39.1156,39.1382,39.11,39.1269,28791.7118
2007-01-24 12:15:00,69.42,69.48,69.41,69.45,36742.56113721239,39.1213,39.1551,39.1156,39.1382,36742.5611
2007-01-24 12:20:00,69.45,69.45,69.36,69.37,31682.92976749789,39.1382,39.1382,39.0875,39.0931,31682.9298
2007-01-24 12:25:00,69.38,69.43,69.37,69.43,31923.86459462716,39.0987,39.1269,39.0931,39.1269,31923.8646
2007-01-24 12:30:00,69.44,69.5,69.44,69.49,29032.646669076017,39.1325,39.1664,39.1325,39.1607,29032.6467
2007-01-24 12:35:00,69.5,69.56,69.48,69.53,31803.397181062526,39.1664,39.2002,39.1551,39.1833,31803.3972
2007-01-24 12:40:00,69.51,69.51,69.45,69.48,45295.74750030117,39.172,39.172,39.1382,39.1551,45295.7475
2007-01-24 12:45:00,69.48,69.49,69.38,69.43,36260.691482953865,39.1551,39.1607,39.0987,39.1269,36260.6915
2007-01-24 12:50:00,69.44,69.45,69.35,69.4,93000.84327189496,39.1325,39.1382,39.0818,39.11,93000.8433
2007-01-24 12:55:00,69.42,69.5,69.41,69.48,33249.006143838094,39.1213,39.1664,39.1156,39.1551,33249.0061
2007-01-24 13:00:00,69.47,69.48,69.41,69.47,99867.48584507892,39.1494,39.1551,39.1156,39.1494,99867.4858
2007-01-24 13:05:00,69.45,69.48,69.39,69.47,52041.9226599205,39.1382,39.1551,39.1044,39.1494,52041.9227
2007-01-24 13:10:00,69.47,69.49,69.42,69.49,37706.30044572944,39.1494,39.1607,39.1213,39.1607,37706.3004
2007-01-24 13:15:00,69.49,69.52,69.44,69.48,42284.0621611854,39.1607,39.1776,39.1325,39.1551,42284.0622
2007-01-24 13:20:00,69.48,69.5,69.45,69.47,14215.154800626431,39.1551,39.1664,39.1382,39.1494,14215.1548
2007-01-24 13:25:00,69.46,69.5,69.4,69.41,48789.30249367547,39.1438,39.1664,39.11,39.1156,48789.3025
2007-01-24 13:30:00,69.4,69.45,69.4,69.45,17708.709794000726,39.11,39.1382,39.11,39.1382,17708.7098
2007-01-24 13:35:00,69.45,69.55,69.45,69.5,40477.05095771594,39.1382,39.1945,39.1382,39.1664,40477.051
2007-01-24 13:40:00,69.5,69.61,69.5,69.56,61197.44609083243,39.1664,39.2283,39.1664,39.2002,61197.4461
2007-01-24 13:45:00,69.55,69.56,69.52,69.55,17588.242380436095,39.1945,39.2002,39.1776,39.1945,17588.2424
2007-01-24 13:50:00,69.55,69.61,69.53,69.53,36983.49596434165,39.1945,39.2283,39.1833,39.1833,36983.496
2007-01-24 13:55:00,69.54,69.72,69.54,69.65,66618.47970124082,39.1889,39.2903,39.1889,39.2509,66618.4797
2007-01-24 14:00:00,69.66,69.76,69.65,69.72,87459.34224792194,39.2565,39.3129,39.2509,39.2903,87459.3422
2007-01-24 14:05:00,69.72,69.73,69.58,69.6,69268.7627996627,39.2903,39.296,39.2114,39.2227,69268.7628
2007-01-24 14:10:00,69.6,69.69,69.6,69.67,26141.42874352488,39.2227,39.2734,39.2227,39.2622,26141.4287
2007-01-24 14:15:00,69.66,69.72,69.65,69.69,33249.006143838094,39.2565,39.2903,39.2509,39.2734,33249.0061
2007-01-24 14:20:00,69.69,69.79,69.67,69.77,63727.26177568968,39.2734,39.3298,39.2622,39.3185,63727.2618
2007-01-24 14:25:00,69.77,69.83,69.73,69.8,62763.52246717264,39.3185,39.3523,39.296,39.3354,62763.5225
2007-01-24 14:30:00,69.8,69.89,69.79,69.89,60354.17419588002,39.3354,39.3861,39.3298,39.3861,60354.1742
2007-01-24 14:35:00,69.87,69.98,69.86,69.95,75894.4705457174,39.3749,39.4369,39.3692,39.42,75894.4705
2007-01-24 14:40:00,69.95,70.02,69.89,69.93,87338.87483435731,39.42,39.4594,39.3861,39.4087,87338.8748
2007-01-24 14:45:00,69.93,69.93,69.85,69.91,44572.943018913385,39.4087,39.4087,39.3636,39.3974,44572.943
2007-01-24 14:50:00,69.9,69.91,69.65,69.84,151066.136610047,39.3918,39.3974,39.2509,39.358,151066.1366
2007-01-24 14:55:00,69.84,69.99,69.82,69.96,124322.37079869896,39.358,39.4425,39.3467,39.4256,124322.3708
2007-01-24 15:00:00,69.96,70.01,69.94,69.99,83965.78725454766,39.4256,39.4538,39.4143,39.4425,83965.7873
2007-01-24 15:05:00,69.99,70.09,69.98,70.06,56378.74954824721,39.4425,39.4988,39.4369,39.4819,56378.7495
2007-01-24 15:10:00,70.07,70.09,69.97,70.01,61799.78315865559,39.4876,39.4988,39.4312,39.4538,61799.7832
2007-01-24 15:15:00,70.01,70.06,69.94,70.06,41199.855439103725,39.4538,39.4819,39.4143,39.4819,41199.8554
2007-01-24 15:20:00,70.06,70.14,70.04,70.12,60233.70678231539,39.4819,39.527,39.4707,39.5158,60233.7068
2007-01-24 15:25:00,70.14,70.28,70.06,70.13,184556.0775810144,39.527,39.6059,39.4819,39.5214,184556.0776
2007-01-24 15:30:00,70.12,70.19,70.08,70.08,60354.17419588002,39.5158,39.5552,39.4932,39.4932,60354.1742
2007-01-24 15:35:00,70.09,70.22,70.09,70.16,79388.02553909169,39.4988,39.5721,39.4988,39.5383,79388.0255
2007-01-24 15:40:00,70.17,70.22,70.14,70.19,91555.2343091194,39.5439,39.5721,39.527,39.5552,91555.2343
2007-01-24 15:45:00,70.19,70.19,70.14,70.17,73605.58968798941,39.5552,39.5552,39.527,39.5439,73605.5897
2007-01-24 15:50:00,70.17,70.18,70.13,70.17,95892.0611974461,39.5439,39.5496,39.5214,39.5439,95892.0612
2007-01-24 15:55:00,70.17,70.27,70.14,70.24,109866.28117094329,39.5439,39.6003,39.527,39.5834,109866.2812
2007-01-25 09:30:00,70.11,70.2,69.63,69.97,142874.3524876521,39.5101,39.5608,39.2396,39.4312,142874.3525
2007-01-25 09:35:00,70.06,70.08,69.85,69.97,109745.81375737864,39.4819,39.4932,39.3636,39.4312,109745.8138
2007-01-25 09:40:00,69.92,70.09,69.88,69.88,66859.41452837008,39.403,39.4988,39.3805,39.3805,66859.4145
2007-01-25 09:45:00,69.89,69.92,69.65,69.71,106493.1935911336,39.3861,39.403,39.2509,39.2847,106493.1936
2007-01-25 09:50:00,69.7,69.72,69.48,69.48,63847.72918925432,39.2791,39.2903,39.1551,39.1551,63847.7292
2007-01-25 09:55:00,69.51,69.53,69.41,69.44,72521.38296590773,39.172,39.1833,39.1156,39.1325,72521.383
2007-01-25 10:00:00,69.44,69.56,69.4,69.55,70834.8391760029,39.1325,39.2002,39.11,39.1945,70834.8392
2007-01-25 10:05:00,69.55,69.61,69.5,69.5,65895.67521985303,39.1945,39.2283,39.1664,39.1664,65895.6752
2007-01-25 10:10:00,69.5,69.5,69.42,69.43,38910.97458137574,39.1664,39.1664,39.1213,39.1269,38910.9746
2007-01-25 10:15:00,69.42,69.45,69.21,69.27,85290.9288037586,39.1213,39.1382,39.0029,39.0367,85290.9288
2007-01-25 10:20:00,69.28,69.28,69.09,69.09,84809.05914950007,39.0424,39.0424,38.9353,38.9353,84809.0591
2007-01-25 10:25:00,69.09,69.12,68.98,69.05,52885.19455487291,38.9353,38.9522,38.8733,38.9128,52885.1946
2007-01-25 10:30:00,69.05,69.15,69.02,69.02,56981.08661607036,38.9128,38.9691,38.8959,38.8959,56981.0866
2007-01-25 10:35:00,69.01,69.04,68.93,68.96,66979.88194193471,38.8902,38.9071,38.8451,38.862,66979.8819
2007-01-25 10:40:00,68.97,68.98,68.9,68.94,65172.87073846525,38.8677,38.8733,38.8282,38.8508,65172.8707
2007-01-25 10:45:00,68.94,69.02,68.88,69.02,66859.41452837008,38.8508,38.8959,38.817,38.8959,66859.4145
2007-01-25 10:50:00,69.01,69.23,68.96,69.21,63968.19660281894,38.8902,39.0142,38.862,39.0029,63968.1966
2007-01-25 10:55:00,69.21,69.25,69.17,69.23,42163.59474762077,39.0029,39.0255,38.9804,39.0142,42163.5947
2007-01-25 11:00:00,69.23,69.31,69.2,69.24,60836.04385013854,39.0142,39.0593,38.9973,39.0198,60836.0439
2007-01-25 11:05:00,69.26,69.29,69.2,69.24,37344.89820503554,39.0311,39.048,38.9973,39.0198,37344.8982
2007-01-25 11:10:00,69.23,69.23,69.14,69.15,37947.2352728587,39.0142,39.0142,38.9635,38.9691,37947.2353
2007-01-25 11:15:00,69.16,69.16,69.01,69.06,63968.19660281894,38.9748,38.9748,38.8902,38.9184,63968.1966
2007-01-25 11:20:00,69.07,69.11,69.02,69.05,38670.03975424648,38.924,38.9466,38.8959,38.9128,38670.0398
2007-01-25 11:25:00,69.04,69.08,69.0,69.02,27225.63546560656,38.9071,38.9297,38.8846,38.8959,27225.6355
2007-01-25 11:30:00,69.01,69.08,69.0,69.01,39754.24647632816,38.8902,38.9297,38.8846,38.8902,39754.2465
2007-01-25 11:35:00,69.02,69.02,68.93,69.01,26623.2983977834,38.8959,38.8959,38.8451,38.8902,26623.2984
2007-01-25 11:40:00,69.01,69.15,69.01,69.15,31562.462353933264,38.8902,38.9691,38.8902,38.9691,31562.4624
2007-01-25 11:45:00,69.17,69.26,69.14,69.14,44813.87784604265,38.9804,39.0311,38.9635,38.9635,44813.8778
2007-01-25 11:50:00,69.16,69.24,69.11,69.19,53246.5967955668,38.9748,39.0198,38.9466,38.9917,53246.5968
2007-01-25 11:55:00,69.19,69.2,69.04,69.18,41199.855439103725,38.9917,38.9973,38.9071,38.986,41199.8554
2007-01-25 12:00:00,69.17,69.21,69.07,69.1,30116.853391157696,38.9804,39.0029,38.924,38.9409,30116.8534
2007-01-25 12:05:00,69.09,69.1,68.92,68.96,39031.441994940375,38.9353,38.9409,38.8395,38.862,39031.442
2007-01-25 12:10:00,68.95,68.98,68.72,68.82,55776.41248042405,38.8564,38.8733,38.7268,38.7831,55776.4125
2007-01-25 12:15:00,68.82,68.91,68.8,68.84,36501.62631008313,38.7831,38.8339,38.7719,38.7944,36501.6263
2007-01-25 12:20:00,68.86,68.89,68.82,68.86,24454.884953620047,38.8057,38.8226,38.7831,38.8057,24454.885
2007-01-25 12:25:00,68.87,68.9,68.76,68.77,34815.08252017829,38.8113,38.8282,38.7493,38.755,34815.0825
2007-01-25 12:30:00,68.81,68.87,68.79,68.86,21443.19961450428,38.7775,38.8113,38.7662,38.8057,21443.1996
2007-01-25 12:35:00,68.86,68.92,68.83,68.85,37585.8330321648,38.8057,38.8395,38.7888,38.8001,37585.833
2007-01-25 12:40:00,68.86,68.93,68.86,68.89,18431.51427538851,38.8057,38.8451,38.8057,38.8226,18431.5143
2007-01-25 12:45:00,68.89,68.91,68.84,68.91,15178.89410914348,38.8226,38.8339,38.7944,38.8339,15178.8941
2007-01-25 12:50:00,68.9,68.91,68.87,68.89,12890.013251415494,38.8282,38.8339,38.8113,38.8226,12890.0133
2007-01-25 12:55:00,68.88,68.9,68.8,68.86,22406.938923021324,38.817,38.8282,38.7719,38.8057,22406.9389
2007-01-25 13:00:00,68.87,68.89,68.81,68.84,16985.90531261294,38.8113,38.8226,38.7775,38.7944,16985.9053
2007-01-25 13:05:00,68.87,68.96,68.87,68.87,17467.774966871464,38.8113,38.862,38.8113,38.8113,17467.775
2007-01-25 13:10:00,68.88,68.9,68.81,68.84,23009.27599084448,38.817,38.8282,38.7775,38.7944,23009.276
2007-01-25 13:15:00,68.84,68.91,68.83,68.87,48789.30249367547,38.7944,38.8339,38.7888,38.8113,48789.3025
2007-01-25 13:20:00,68.87,68.92,68.86,68.91,21684.13444163354,38.8113,38.8395,38.8057,38.8339,21684.1344
2007-01-25 13:25:00,68.92,68.92,68.86,68.87,53848.93386338996,38.8395,38.8395,38.8057,38.8113,53848.9339
2007-01-25 13:30:00,68.88,68.91,68.86,68.86,23491.145645103003,38.817,38.8339,38.8057,38.8057,23491.1456
2007-01-25 13:35:00,68.86,68.88,68.66,68.72,42886.39922900856,38.8057,38.817,38.693,38.7268,42886.3992
2007-01-25 13:40:00,68.72,68.74,68.59,68.59,71557.64365739068,38.7268,38.7381,38.6535,38.6535,71557.6437
2007-01-25 13:45:00,68.6,68.62,68.52,68.6,71798.57848451994,38.6592,38.6704,38.6141,38.6592,71798.5785
2007-01-25 13:50:00,68.59,68.7,68.52,68.57,68305.02349114565,38.6535,38.7155,38.6141,38.6423,68305.0235
2007-01-25 13:55:00,68.57,68.58,68.36,68.36,61799.78315865559,38.6423,38.6479,38.5239,38.5239,61799.7832
2007-01-25 14:00:00,68.38,68.38,68.2,68.25,117455.728225515,38.5352,38.5352,38.4337,38.4619,117455.7282
2007-01-25 14:05:00,68.25,68.36,68.23,68.27,68545.95831827492,38.4619,38.5239,38.4507,38.4732,68545.9583
2007-01-25 14:10:00,68.27,68.28,68.13,68.23,112637.03168292978,38.4732,38.4788,38.3943,38.4507,112637.0317
2007-01-25 14:15:00,68.22,68.31,68.15,68.2,73003.25262016625,38.445,38.4957,38.4056,38.4337,73003.2526
2007-01-25 14:20:00,68.21,68.35,68.19,68.29,69750.63245392122,38.4394,38.5183,38.4281,38.4845,69750.6325
2007-01-25 14:25:00,68.28,68.32,68.15,68.27,76014.93795928202,38.4788,38.5014,38.4056,38.4732,76014.938
2007-01-25 14:30:00,68.27,68.31,68.22,68.28,50114.4440428864,38.4732,38.4957,38.445,38.4788,50114.444
2007-01-25 14:35:00,68.28,68.4,68.26,68.38,65172.87073846525,38.4788,38.5465,38.4676,38.5352,65172.8707
2007-01-25 14:40:00,68.39,68.39,68.23,68.25,57342.48885676425,38.5408,38.5408,38.4507,38.4619,57342.4889
2007-01-25 14:45:00,68.24,68.25,68.09,68.15,47705.09577159379,38.4563,38.4619,38.3718,38.4056,47705.0958
2007-01-25 14:50:00,68.14,68.23,68.11,68.18,83242.98277315986,38.3999,38.4507,38.383,38.4225,83242.9828
2007-01-25 14:55:00,68.19,68.24,68.14,68.24,35778.82182869534,38.4281,38.4563,38.3999,38.4563,35778.8218
2007-01-25 15:00:00,68.24,68.26,67.9,67.94,100228.8880857728,38.4563,38.4676,38.2647,38.2872,100228.8881
2007-01-25 15:05:00,67.94,68.05,67.84,67.94,116130.58667630408,38.2872,38.3492,38.2309,38.2872,116130.5867
2007-01-25 15:10:00,67.93,68.17,67.93,68.09,82038.30863751356,38.2816,38.4168,38.2816,38.3718,82038.3086
2007-01-25 15:15:00,68.1,68.19,68.07,68.08,65895.67521985303,38.3774,38.4281,38.3605,38.3661,65895.6752
2007-01-25 15:20:00,68.08,68.14,68.04,68.05,66016.14263341766,38.3661,38.3999,38.3436,38.3492,66016.1426
2007-01-25 15:25:00,68.05,68.23,68.03,68.2,48307.43283941694,38.3492,38.4507,38.3379,38.4337,48307.4328
2007-01-25 15:30:00,68.2,68.21,68.08,68.17,64209.13142994821,38.4337,38.4394,38.3661,38.4168,64209.1314
2007-01-25 15:35:00,68.17,68.31,68.15,68.3,76135.40537284665,38.4168,38.4957,38.4056,38.4901,76135.4054
2007-01-25 15:40:00,68.29,68.3,68.18,68.18,110348.1508252018,38.4845,38.4901,38.4225,38.4225,110348.1508
2007-01-25 15:45:00,68.19,68.28,68.18,68.27,88664.01638356825,38.4281,38.4788,38.4225,38.4732,88664.0164
2007-01-25 15:50:00,68.26,68.38,68.18,68.19,176846.16311287798,38.4676,38.5352,38.4225,38.4281,176846.1631
2007-01-25 15:55:00,68.2,68.31,68.2,68.3,124804.24045295749,38.4337,38.4957,38.4337,38.4901,124804.2405
2007-01-26 09:30:00,68.26,68.48,67.94,68.18,167208.7700277075,38.4676,38.5915,38.2872,38.4225,167208.77
2007-01-26 09:35:00,68.18,68.26,68.0,68.01,85411.39621732323,38.4225,38.4676,38.321,38.3267,85411.3962
2007-01-26 09:40:00,68.01,68.08,67.88,67.89,52764.72714130828,38.3267,38.3661,38.2534,38.259,52764.7271
2007-01-26 09:45:00,67.89,67.94,67.83,67.88,69389.23021322733,38.259,38.2872,38.2252,38.2534,69389.2302
2007-01-26 09:50:00,67.88,68.03,67.72,67.81,72521.38296590773,38.2534,38.3379,38.1632,38.214,72521.383
2007-01-26 09:55:00,67.81,67.85,67.73,67.76,70714.37176243827,38.214,38.2365,38.1689,38.1858,70714.3718
2007-01-26 10:00:00,67.77,67.92,67.2,67.23,158053.2465967956,38.1914,38.276,37.8702,37.8871,158053.2466
2007-01-26 10:05:00,67.24,67.39,67.04,67.25,157571.37694253706,37.8927,37.9773,37.78,37.8984,157571.3769
2007-01-26 10:10:00,67.25,67.43,67.16,67.22,79388.02553909169,37.8984,37.9998,37.8477,37.8815,79388.0255
2007-01-26 10:15:00,67.22,67.4,67.16,67.31,66257.07746054693,37.8815,37.9829,37.8477,37.9322,66257.0775
2007-01-26 10:20:00,67.3,67.34,67.16,67.26,64209.13142994821,37.9266,37.9491,37.8477,37.904,64209.1314
2007-01-26 10:25:00,67.26,67.35,67.16,67.23,112516.56426936516,37.904,37.9547,37.8477,37.8871,112516.5643
2007-01-26 10:30:00,67.25,67.35,67.21,67.35,117335.2608119504,37.8984,37.9547,37.8758,37.9547,117335.2608
2007-01-26 10:35:00,67.35,67.57,67.32,67.55,39272.37682206964,37.9547,38.0787,37.9378,38.0674,39272.3768
2007-01-26 10:40:00,67.55,67.58,67.43,67.5,75171.6660643296,38.0674,38.0844,37.9998,38.0393,75171.6661
2007-01-26 10:45:00,67.53,67.58,67.48,67.52,29875.91856402844,38.0562,38.0844,38.028,38.0505,29875.9186
2007-01-26 10:50:00,67.54,67.55,67.36,67.41,48548.367666546204,38.0618,38.0674,37.9604,37.9885,48548.3677
2007-01-26 10:55:00,67.38,67.5,67.38,67.45,23009.27599084448,37.9716,38.0393,37.9716,38.0111,23009.276
2007-01-26 11:00:00,67.45,67.49,67.37,67.45,93844.11516684738,38.0111,38.0336,37.966,38.0111,93844.1152
2007-01-26 11:05:00,67.45,67.51,67.44,67.48,64691.00108420673,38.0111,38.0449,38.0055,38.028,64691.0011
2007-01-26 11:10:00,67.5,67.56,67.36,67.55,80351.76484760873,38.0393,38.0731,37.9604,38.0674,80351.7648
2007-01-26 11:15:00,67.55,67.69,67.5,67.68,98180.94205517408,38.0674,38.1463,38.0393,38.1407,98180.9421
2007-01-26 11:20:00,67.67,67.73,67.61,67.68,49753.041802192514,38.1351,38.1689,38.1013,38.1407,49753.0418
2007-01-26 11:25:00,67.67,67.69,67.45,67.59,47343.693530899895,38.1351,38.1463,38.0111,38.09,47343.6935
2007-01-26 11:30:00,67.55,67.55,67.35,67.45,102397.30152993616,38.0674,38.0674,37.9547,38.0111,102397.3015
2007-01-26 11:35:00,67.44,67.45,67.36,67.45,62161.18539934948,38.0055,38.0111,37.9604,38.0111,62161.1854
2007-01-26 11:40:00,67.45,67.48,67.45,67.48,61076.978677267805,38.0111,38.028,38.0111,38.028,61076.9787
2007-01-26 11:45:00,67.47,67.54,67.42,67.45,71437.17624382605,38.0224,38.0618,37.9942,38.0111,71437.1762
2007-01-26 11:50:00,67.45,67.57,67.43,67.45,54812.67317190701,38.0111,38.0787,37.9998,38.0111,54812.6732
2007-01-26 11:55:00,67.45,67.55,67.43,67.5,51078.18335140345,38.0111,38.0674,37.9998,38.0393,51078.1834
2007-01-26 12:00:00,67.5,67.55,67.49,67.53,47705.09577159379,38.0393,38.0674,38.0336,38.0562,47705.0958
2007-01-26 12:05:00,67.53,67.57,67.4,67.5,62643.055053608005,38.0562,38.0787,37.9829,38.0393,62643.0551
2007-01-26 12:10:00,67.5,67.6,67.45,67.6,47343.693530899895,38.0393,38.0956,38.0111,38.0956,47343.6935
2007-01-26 12:15:00,67.6,67.74,67.55,67.63,86254.66811227564,38.0956,38.1745,38.0674,38.1125,86254.6681
2007-01-26 12:20:00,67.63,67.64,67.53,67.58,35417.41958800145,38.1125,38.1182,38.0562,38.0844,35417.4196
2007-01-26 12:25:00,67.57,67.59,67.54,67.59,22768.341163715217,38.0787,38.09,38.0618,38.09,22768.3412
2007-01-26 12:30:00,67.57,67.59,67.55,67.57,54451.27093121311,38.0787,38.09,38.0674,38.0787,54451.2709
2007-01-26 12:35:00,67.57,67.58,67.47,67.53,37706.30044572944,38.0787,38.0844,38.0224,38.0562,37706.3004
2007-01-26 12:40:00,67.52,67.56,67.5,67.55,29996.385977593065,38.0505,38.0731,38.0393,38.0674,29996.386
2007-01-26 12:45:00,67.55,67.56,67.5,67.54,10721.59980725214,38.0674,38.0731,38.0393,38.0618,10721.5998
2007-01-26 12:50:00,67.54,67.55,67.45,67.5,29273.58149620528,38.0618,38.0674,38.0111,38.0393,29273.5815
2007-01-26 12:55:00,67.51,67.52,67.47,67.52,17588.242380436095,38.0449,38.0505,38.0224,38.0505,17588.2424
2007-01-26 13:00:00,67.52,67.61,67.52,67.6,27225.63546560656,38.0505,38.1013,38.0505,38.0956,27225.6355
2007-01-26 13:05:00,67.59,67.6,67.47,67.51,35537.88700156608,38.09,38.0956,38.0224,38.0449,35537.887
2007-01-26 13:10:00,67.51,67.57,67.45,67.54,49993.976629321776,38.0449,38.0787,38.0111,38.0618,49993.9766
2007-01-26 13:15:00,67.54,67.6,67.49,67.59,23973.015299361527,38.0618,38.0956,38.0336,38.09,23973.0153
2007-01-26 13:20:00,67.59,67.6,67.48,67.57,36381.15889651849,38.09,38.0956,38.028,38.0787,36381.1589
2007-01-26 13:25:00,67.56,67.57,67.44,67.45,59631.36971449223,38.0731,38.0787,38.0055,38.0111,59631.3697
2007-01-26 13:30:00,67.45,67.57,67.45,67.52,43247.80146970245,38.0111,38.0787,38.0111,38.0505,43247.8015
2007-01-26 13:35:00,67.51,67.56,67.46,67.5,33369.47355740273,38.0449,38.0731,38.0167,38.0393,33369.4736
2007-01-26 13:40:00,67.51,67.6,67.49,67.59,23973.015299361527,38.0449,38.0956,38.0336,38.09,23973.0153
2007-01-26 13:45:00,67.58,67.59,67.49,67.56,31201.06011323937,38.0844,38.09,38.0336,38.0731,31201.0601
2007-01-26 13:50:00,67.55,67.65,67.55,67.65,21322.73220093965,38.0674,38.1238,38.0674,38.1238,21322.7322
2007-01-26 13:55:00,67.65,67.73,67.61,67.71,30960.12528611011,38.1238,38.1689,38.1013,38.1576,30960.1253
2007-01-26 14:00:00,67.69,67.69,67.6,67.62,29634.98373689917,38.1463,38.1463,38.0956,38.1069,29634.9837
2007-01-26 14:05:00,67.63,67.64,67.52,67.57,37706.30044572944,38.1125,38.1182,38.0505,38.0787,37706.3004
2007-01-26 14:10:00,67.57,67.68,67.56,67.65,17949.644621129984,38.0787,38.1407,38.0731,38.1238,17949.6446
2007-01-26 14:15:00,67.66,67.89,67.66,67.84,71678.11107095532,38.1294,38.259,38.1294,38.2309,71678.1111
2007-01-26 14:20:00,67.84,67.96,67.84,67.89,49150.70473436936,38.2309,38.2985,38.2309,38.259,49150.7047
2007-01-26 14:25:00,67.89,67.95,67.78,67.79,40236.11613058668,38.259,38.2929,38.1971,38.2027,40236.1161
2007-01-26 14:30:00,67.78,67.8,67.66,67.71,35899.28924225997,38.1971,38.2083,38.1294,38.1576,35899.2892
2007-01-26 14:35:00,67.71,67.76,67.67,67.67,48789.30249367547,38.1576,38.1858,38.1351,38.1351,48789.3025
2007-01-26 14:40:00,67.69,67.85,67.67,67.85,19154.31875677629,38.1463,38.2365,38.1351,38.2365,19154.3188
2007-01-26 14:45:00,67.83,67.91,67.8,67.91,32767.13648957957,38.2252,38.2703,38.2083,38.2703,32767.1365
2007-01-26 14:50:00,67.92,68.06,67.9,68.0,44693.41043247802,38.276,38.3549,38.2647,38.321,44693.4104
2007-01-26 14:55:00,68.01,68.09,67.9,68.07,42163.59474762077,38.3267,38.3718,38.2647,38.3605,42163.5947
2007-01-26 15:00:00,68.07,68.22,68.05,68.07,71316.70883026143,38.3605,38.445,38.3492,38.3605,71316.7088
2007-01-26 15:05:00,68.07,68.31,68.07,68.31,65654.74039272378,38.3605,38.4957,38.3605,38.4957,65654.7404
2007-01-26 15:10:00,68.28,68.32,68.2,68.28,94928.32188892906,38.4788,38.5014,38.4337,38.4788,94928.3219
2007-01-26 15:15:00,68.28,68.4,68.28,68.29,141669.6783520058,38.4788,38.5465,38.4788,38.4845,141669.6784
2007-01-26 15:20:00,68.29,68.33,68.24,68.29,68545.95831827492,38.4845,38.507,38.4563,38.4845,68545.9583
2007-01-26 15:25:00,68.28,68.36,68.28,68.3,47223.22611733527,38.4788,38.5239,38.4788,38.4901,47223.2261
2007-01-26 15:30:00,68.3,68.31,68.1,68.18,68184.55607758102,38.4901,38.4957,38.3774,38.4225,68184.5561
2007-01-26 15:35:00,68.18,68.27,68.17,68.25,43729.67112396097,38.4225,38.4732,38.4168,38.4619,43729.6711
2007-01-26 15:40:00,68.25,68.25,68.08,68.17,69750.63245392122,38.4619,38.4619,38.3661,38.4168,69750.6325
2007-01-26 15:45:00,68.17,68.29,68.09,68.28,56740.1517889411,38.4168,38.4845,38.3718,38.4788,56740.1518
2007-01-26 15:50:00,68.26,68.28,68.13,68.21,105047.58462835805,38.4676,38.4788,38.3943,38.4394,105047.5846
2007-01-26 15:55:00,68.19,68.21,68.08,68.16,98301.40946873873,38.4281,38.4394,38.3661,38.4112,98301.4095
2007-01-29 09:30:00,68.65,68.65,67.96,68.06,119624.14166967836,38.6873,38.6873,38.2985,38.3549,119624.1417
2007-01-29 09:35:00,68.01,68.11,67.84,67.89,49632.57438862788,38.3267,38.383,38.2309,38.259,49632.5744
2007-01-29 09:40:00,67.89,67.95,67.69,67.84,80713.16708830262,38.259,38.2929,38.1463,38.2309,80713.1671
2007-01-29 09:45:00,67.83,67.89,67.64,67.8,71437.17624382605,38.2252,38.259,38.1182,38.2083,71437.1762
2007-01-29 09:50:00,67.83,67.95,67.68,67.75,66979.88194193471,38.2252,38.2929,38.1407,38.1802,66979.8819
2007-01-29 09:55:00,67.78,67.85,67.68,67.74,44572.943018913385,38.1971,38.2365,38.1407,38.1745,44572.943
2007-01-29 10:00:00,67.74,68.05,67.74,68.05,85893.26587158175,38.1745,38.3492,38.1745,38.3492,85893.2659
2007-01-29 10:05:00,68.05,68.17,67.96,68.08,322491.2661125166,38.3492,38.4168,38.2985,38.3661,322491.2661
2007-01-29 10:10:00,68.08,68.13,67.99,68.0,73846.52451511867,38.3661,38.3943,38.3154,38.321,73846.5245
2007-01-29 10:15:00,67.99,68.04,67.86,67.94,53728.466449825326,38.3154,38.3436,38.2421,38.2872,53728.4664
2007-01-29 10:20:00,67.97,68.02,67.88,67.88,161064.93193591136,38.3041,38.3323,38.2534,38.2534,161064.9319
2007-01-29 10:25:00,67.87,68.01,67.86,67.89,95048.78930249368,38.2478,38.3267,38.2421,38.259,95048.7893
2007-01-29 10:30:00,67.89,67.94,67.83,67.93,107215.9980725214,38.259,38.2872,38.2252,38.2816,107215.9981
2007-01-29 10:35:00,67.93,68.1,67.91,68.05,111793.75978797735,38.2816,38.3774,38.2703,38.3492,111793.7598
2007-01-29 10:40:00,68.06,68.19,68.05,68.13,72882.78520660162,38.3549,38.4281,38.3492,38.3943,72882.7852
2007-01-29 10:45:00,68.12,68.19,68.03,68.07,55415.01023973016,38.3887,38.4281,38.3379,38.3605,55415.0102
2007-01-29 10:50:00,68.07,68.07,67.93,68.01,42043.12733405615,38.3605,38.3605,38.2816,38.3267,42043.1273
2007-01-29 10:55:00,68.0,68.13,67.98,68.03,35778.82182869534,38.321,38.3943,38.3098,38.3379,35778.8218
2007-01-29 11:00:00,68.03,68.07,67.91,67.97,38549.57234068185,38.3379,38.3605,38.2703,38.3041,38549.5723
2007-01-29 11:05:00,67.97,68.11,67.9,68.11,36742.56113721239,38.3041,38.383,38.2647,38.383,36742.5611
2007-01-29 11:10:00,68.1,68.1,67.99,68.03,26864.233224912663,38.3774,38.3774,38.3154,38.3379,26864.2332
2007-01-29 11:15:00,68.03,68.03,67.92,67.94,39995.18130345742,38.3379,38.3379,38.276,38.2872,39995.1813
2007-01-29 11:20:00,67.92,67.92,67.71,67.76,47946.03059872305,38.276,38.276,38.1576,38.1858,47946.0306
2007-01-29 11:25:00,67.76,67.78,67.64,67.76,39392.84423563426,38.1858,38.1971,38.1182,38.1858,39392.8442
2007-01-29 11:30:00,67.75,67.79,67.68,67.69,35537.88700156608,38.1802,38.2027,38.1407,38.1463,35537.887
2007-01-29 11:35:00,67.67,67.72,67.62,67.62,48427.90025298158,38.1351,38.1632,38.1069,38.1069,48427.9003
2007-01-29 11:40:00,67.64,67.65,67.5,67.55,69871.09986748586,38.1182,38.1238,38.0393,38.0674,69871.0999
2007-01-29 11:45:00,67.55,67.57,67.47,67.48,74810.26382363572,38.0674,38.0787,38.0224,38.028,74810.2638
2007-01-29 11:50:00,67.47,67.61,67.4,67.6,52764.72714130828,38.0224,38.1013,37.9829,38.0956,52764.7271
2007-01-29 11:55:00,67.6,67.71,67.56,67.69,37826.76785929407,38.0956,38.1576,38.0731,38.1463,37826.7679
2007-01-29 12:00:00,67.69,67.74,67.6,67.7,32887.603903144205,38.1463,38.1745,38.0956,38.152,32887.6039
2007-01-29 12:05:00,67.7,67.82,67.7,67.8,46620.88904951211,38.152,38.2196,38.152,38.2083,46620.889
2007-01-29 12:10:00,67.79,67.95,67.75,67.88,51680.5204192266,38.2027,38.2929,38.1802,38.2534,51680.5204
2007-01-29 12:15:00,67.88,68.03,67.88,67.98,33369.47355740273,38.2534,38.3379,38.2534,38.3098,33369.4736
2007-01-29 12:20:00,67.97,68.0,67.93,67.94,17829.177207565357,38.3041,38.321,38.2816,38.2872,17829.1772
2007-01-29 12:25:00,67.94,67.95,67.8,67.81,22768.341163715217,38.2872,38.2929,38.2083,38.214,22768.3412
2007-01-29 12:30:00,67.83,67.9,67.81,67.9,28189.374774123604,38.2252,38.2647,38.214,38.2647,28189.3748
2007-01-29 12:35:00,67.91,67.94,67.81,67.86,24936.75460787857,38.2703,38.2872,38.214,38.2421,24936.7546
2007-01-29 12:40:00,67.86,67.94,67.84,67.84,23611.61305866764,38.2421,38.2872,38.2309,38.2309,23611.6131
2007-01-29 12:45:00,67.84,67.96,67.84,67.94,15299.361522708108,38.2309,38.2985,38.2309,38.2872,15299.3615
2007-01-29 12:50:00,67.94,67.98,67.81,67.81,25539.09167570173,38.2872,38.3098,38.214,38.214,25539.0917
2007-01-29 12:55:00,67.81,67.89,67.79,67.89,26864.233224912663,38.214,38.259,38.2027,38.259,26864.2332
2007-01-29 13:00:00,67.89,67.94,67.81,67.81,20358.9928924226,38.259,38.2872,38.214,38.214,20358.9929
2007-01-29 13:05:00,67.81,67.85,67.8,67.84,20358.9928924226,38.214,38.2365,38.2083,38.2309,20358.9929
2007-01-29 13:10:00,67.84,67.94,67.84,67.93,25539.09167570173,38.2309,38.2872,38.2309,38.2816,25539.0917
2007-01-29 13:15:00,67.91,67.95,67.89,67.89,39874.71388989279,38.2703,38.2929,38.259,38.259,39874.7139
2007-01-29 13:20:00,67.89,67.91,67.87,67.89,29514.51632333454,38.259,38.2703,38.2478,38.259,29514.5163
2007-01-29 13:25:00,67.89,67.99,67.89,67.99,24093.48271292616,38.259,38.3154,38.259,38.3154,24093.4827
2007-01-29 13:30:00,67.98,68.03,67.95,67.98,21804.60185519817,38.3098,38.3379,38.2929,38.3098,21804.6019
2007-01-29 13:35:00,67.98,67.99,67.89,67.89,32285.26683532105,38.3098,38.3154,38.259,38.259,32285.2668
2007-01-29 13:40:00,67.9,67.94,67.82,67.84,28309.842187688235,38.2647,38.2872,38.2196,38.2309,28309.8422
2007-01-29 13:45:00,67.84,67.85,67.69,67.74,57824.35851102277,38.2309,38.2365,38.1463,38.1745,57824.3585
2007-01-29 13:50:00,67.73,67.77,67.6,67.64,52644.25972774365,38.1689,38.1914,38.0956,38.1182,52644.2597
2007-01-29 13:55:00,67.62,67.72,67.6,67.64,54933.14058547164,38.1069,38.1632,38.0956,38.1182,54933.1406
2007-01-29 14:00:00,67.62,67.68,67.49,67.52,83604.38501385377,38.1069,38.1407,38.0336,38.0505,83604.385
2007-01-29 14:05:00,67.51,67.7,67.51,67.54,40236.11613058668,38.0449,38.152,38.0449,38.0618,40236.1161
2007-01-29 14:10:00,67.55,67.55,67.41,67.47,56740.1517889411,38.0674,38.0674,37.9885,38.0224,56740.1518
2007-01-29 14:15:00,67.45,67.56,67.45,67.51,62763.52246717264,38.0111,38.0731,38.0111,38.0449,62763.5225
2007-01-29 14:20:00,67.51,67.57,67.35,67.37,70955.30658956752,38.0449,38.0787,37.9547,37.966,70955.3066
2007-01-29 14:25:00,67.35,67.43,67.29,67.3,43006.86664257319,37.9547,37.9998,37.9209,37.9266,43006.8666
2007-01-29 14:30:00,67.31,67.4,67.29,67.36,72039.5133116492,37.9322,37.9829,37.9209,37.9604,72039.5133
2007-01-29 14:35:00,67.35,67.41,67.33,67.38,47825.56318515842,37.9547,37.9885,37.9435,37.9716,47825.5632
2007-01-29 14:40:00,67.39,67.54,67.39,67.42,45416.214913865806,37.9773,38.0618,37.9773,37.9942,45416.2149
2007-01-29 14:45:00,67.4,67.4,67.34,67.34,50114.4440428864,37.9829,37.9829,37.9491,37.9491,50114.444
2007-01-29 14:50:00,67.34,67.35,67.21,67.23,81435.9715696904,37.9491,37.9547,37.8758,37.8871,81435.9716
2007-01-29 14:55:00,67.24,67.27,67.22,67.23,55776.41248042405,37.8927,37.9097,37.8815,37.8871,55776.4125
2007-01-29 15:00:00,67.25,67.3,67.23,67.26,84206.72208167691,37.8984,37.9266,37.8871,37.904,84206.7221
2007-01-29 15:05:00,67.26,67.3,67.16,67.18,121431.15287314785,37.904,37.9266,37.8477,37.8589,121431.1529
2007-01-29 15:10:00,67.19,67.21,67.14,67.16,85772.79845801712,37.8646,37.8758,37.8364,37.8477,85772.7985
2007-01-29 15:15:00,67.17,67.29,67.11,67.25,68907.36055896881,37.8533,37.9209,37.8195,37.8984,68907.3606
2007-01-29 15:20:00,67.24,67.3,67.2,67.23,65413.80556559451,37.8927,37.9266,37.8702,37.8871,65413.8056
2007-01-29 15:25:00,67.22,67.37,67.22,67.25,64450.066257077466,37.8815,37.966,37.8815,37.8984,64450.0663
2007-01-29 15:30:00,67.26,67.3,67.13,67.17,85531.86363088785,37.904,37.9266,37.8308,37.8533,85531.8636
2007-01-29 15:35:00,67.17,67.29,67.17,67.24,72762.31779303699,37.8533,37.9209,37.8533,37.8927,72762.3178
2007-01-29 15:40:00,67.24,67.35,67.23,67.33,121069.75063245391,37.8927,37.9547,37.8871,37.9435,121069.7506
2007-01-29 15:45:00,67.35,67.41,67.31,67.33,92639.44103120107,37.9547,37.9885,37.9322,37.9435,92639.441
2007-01-29 15:50:00,67.32,67.39,67.3,67.31,75774.00313215276,37.9378,37.9773,37.9266,37.9322,75774.0031
2007-01-29 15:55:00,67.3,67.4,67.3,67.34,82761.11311890134,37.9266,37.9829,37.9266,37.9491,82761.1131
2007-01-30 09:30:00,67.65,67.84,67.38,67.59,75292.13347789424,38.1238,38.2309,37.9716,38.09,75292.1335
2007-01-30 09:35:00,67.62,67.73,67.56,67.61,48789.30249367547,38.1069,38.1689,38.0731,38.1013,48789.3025
2007-01-30 09:40:00,67.62,67.74,67.6,67.67,54692.20575834237,38.1069,38.1745,38.0956,38.1351,54692.2058
2007-01-30 09:45:00,67.68,67.78,67.62,67.74,53728.466449825326,38.1407,38.1971,38.1069,38.1745,53728.4664
2007-01-30 09:50:00,67.74,67.74,67.41,67.45,84929.5265630647,38.1745,38.1745,37.9885,38.0111,84929.5266
2007-01-30 09:55:00,67.45,67.45,67.24,67.35,111552.8249608481,38.0111,38.0111,37.8927,37.9547,111552.825
2007-01-30 10:00:00,67.35,67.62,67.25,67.51,86375.13552584028,37.9547,38.1069,37.8984,38.0449,86375.1355
2007-01-30 10:05:00,67.5,67.5,67.3,67.4,39995.18130345742,38.0393,38.0393,37.9266,37.9829,39995.1813
2007-01-30 10:10:00,67.42,67.51,67.4,67.45,45536.68232743043,37.9942,38.0449,37.9829,38.0111,45536.6823
2007-01-30 10:15:00,67.45,67.84,67.45,67.78,91796.16913624866,38.0111,38.2309,38.0111,38.1971,91796.1691
2007-01-30 10:20:00,67.78,67.86,67.74,67.74,77701.48174918686,38.1971,38.2421,38.1745,38.1745,77701.4817
2007-01-30 10:25:00,67.72,67.98,67.71,67.94,55655.94506685942,38.1632,38.3098,38.1576,38.2872,55655.9451
2007-01-30 10:30:00,67.94,68.01,67.88,67.89,65293.338152029886,38.2872,38.3267,38.2534,38.259,65293.3382
2007-01-30 10:35:00,67.89,67.94,67.84,67.91,51439.58559209734,38.259,38.2872,38.2309,38.2703,51439.5856
2007-01-30 10:40:00,67.93,67.96,67.84,67.86,40597.518371280574,38.2816,38.2985,38.2309,38.2421,40597.5184
2007-01-30 10:45:00,67.86,67.88,67.79,67.83,50475.8462835803,38.2421,38.2534,38.2027,38.2252,50475.8463
2007-01-30 10:50:00,67.84,67.84,67.68,67.74,43850.13853752561,38.2309,38.2309,38.1407,38.1745,43850.1385
2007-01-30 10:55:00,67.72,67.84,67.64,67.74,75533.0683050235,38.1632,38.2309,38.1182,38.1745,75533.0683
2007-01-30 11:00:00,67.74,67.82,67.7,67.77,84809.05914950007,38.1745,38.2196,38.152,38.1914,84809.0591
2007-01-30 11:05:00,67.76,67.81,67.63,67.74,52162.39007348513,38.1858,38.214,38.1125,38.1745,52162.3901
2007-01-30 11:10:00,67.74,67.94,67.72,67.85,48186.96542585232,38.1745,38.2872,38.1632,38.2365,48186.9654
2007-01-30 11:15:00,67.85,68.06,67.84,68.02,86495.6029394049,38.2365,38.3549,38.2309,38.3323,86495.6029
2007-01-30 11:20:00,68.02,68.14,68.01,68.08,70352.96952174438,38.3323,38.3999,38.3267,38.3661,70352.9695
2007-01-30 11:25:00,68.09,68.13,67.97,67.97,36863.02855077702,38.3718,38.3943,38.3041,38.3041,36863.0286
2007-01-30 11:30:00,67.98,68.05,67.97,68.03,33851.343211661246,38.3098,38.3492,38.3041,38.3379,33851.3432
2007-01-30 11:35:00,68.03,68.03,67.98,68.03,34092.27803879051,38.3379,38.3379,38.3098,38.3379,34092.278
2007-01-30 11:40:00,68.03,68.12,68.01,68.1,23129.74340440911,38.3379,38.3887,38.3267,38.3774,23129.7434
2007-01-30 11:45:00,68.11,68.16,67.94,67.99,55896.87989398869,38.383,38.4112,38.2872,38.3154,55896.8799
2007-01-30 11:50:00,67.99,68.0,67.82,67.9,100710.75774003132,38.3154,38.321,38.2196,38.2647,100710.7577
2007-01-30 11:55:00,67.9,67.95,67.82,67.88,84086.25466811229,38.2647,38.2929,38.2196,38.2534,84086.2547
2007-01-30 12:00:00,67.91,68.0,67.82,67.94,71437.17624382605,38.2703,38.321,38.2196,38.2872,71437.1762
2007-01-30 12:05:00,67.96,67.98,67.8,67.8,45657.14974099507,38.2985,38.3098,38.2083,38.2083,45657.1497
2007-01-30 12:10:00,67.79,67.87,67.74,67.77,55294.542826165525,38.2027,38.2478,38.1745,38.1914,55294.5428
2007-01-30 12:15:00,67.79,67.84,67.65,67.7,107456.93289965064,38.2027,38.2309,38.1238,38.152,107456.9329
2007-01-30 12:20:00,67.72,67.83,67.65,67.75,82761.11311890134,38.1632,38.2252,38.1238,38.1802,82761.1131
2007-01-30 12:25:00,67.74,67.83,67.74,67.76,67220.81676906398,38.1745,38.2252,38.1745,38.1858,67220.8168
2007-01-30 12:30:00,67.76,67.84,67.69,67.82,50596.31369714493,38.1858,38.2309,38.1463,38.2196,50596.3137
2007-01-30 12:35:00,67.83,67.94,67.82,67.84,87941.21190218047,38.2252,38.2872,38.2196,38.2309,87941.2119
2007-01-30 12:40:00,67.85,67.93,67.84,67.88,35417.41958800145,38.2365,38.2816,38.2309,38.2534,35417.4196
2007-01-30 12:45:00,67.87,67.88,67.81,67.88,24334.417540055416,38.2478,38.2534,38.214,38.2534,24334.4175
2007-01-30 12:50:00,67.89,67.89,67.8,67.82,30960.12528611011,38.259,38.259,38.2083,38.2196,30960.1253
2007-01-30 12:55:00,67.82,67.89,67.82,67.89,39633.779062763526,38.2196,38.259,38.2196,38.259,39633.7791
2007-01-30 13:00:00,67.89,67.95,67.81,67.86,37224.43079147091,38.259,38.2929,38.214,38.2421,37224.4308
2007-01-30 13:05:00,67.85,67.86,67.63,67.64,52523.79231417902,38.2365,38.2421,38.1125,38.1182,52523.7923
2007-01-30 13:10:00,67.64,67.84,67.61,67.76,44211.540778219496,38.1182,38.2309,38.1013,38.1858,44211.5408
2007-01-30 13:15:00,67.78,67.96,67.78,67.84,127213.5887242501,38.1971,38.2985,38.1971,38.2309,127213.5887
2007-01-30 13:20:00,67.84,67.94,67.81,67.9,98662.81170943262,38.2309,38.2872,38.214,38.2647,98662.8117
2007-01-30 13:25:00,67.9,67.94,67.84,67.9,26502.83098421877,38.2647,38.2872,38.2309,38.2647,26502.831
2007-01-30 13:30:00,67.93,68.03,67.89,67.94,34333.21286591977,38.2816,38.3379,38.259,38.2872,34333.2129
2007-01-30 13:35:00,67.93,67.96,67.86,67.92,42524.99698831466,38.2816,38.2985,38.2421,38.276,42524.997
2007-01-30 13:40:00,67.92,67.99,67.86,67.92,69389.23021322733,38.276,38.3154,38.2421,38.276,69389.2302
2007-01-30 13:45:00,67.91,68.02,67.88,68.01,102156.3667028069,38.2703,38.3323,38.2534,38.3267,102156.3667
2007-01-30 13:50:00,68.03,68.04,67.95,67.98,36863.02855077702,38.3379,38.3436,38.2929,38.3098,36863.0286
2007-01-30 13:55:00,67.98,68.09,67.96,68.08,32405.73424888568,38.3098,38.3718,38.2985,38.3661,32405.7342
2007-01-30 14:00:00,68.08,68.08,67.92,67.94,40958.92061197446,38.3661,38.3661,38.276,38.2872,40958.9206
2007-01-30 14:05:00,67.94,68.01,67.87,67.88,161426.33417660525,38.2872,38.3267,38.2478,38.2534,161426.3342
2007-01-30 14:10:00,67.88,67.98,67.84,67.94,69750.63245392122,38.2534,38.3098,38.2309,38.2872,69750.6325
2007-01-30 14:15:00,67.94,67.94,67.84,67.84,121551.62028671244,38.2872,38.2872,38.2309,38.2309,121551.6203
2007-01-30 14:20:00,67.84,67.88,67.82,67.83,28791.711841946755,38.2309,38.2534,38.2196,38.2252,28791.7118
2007-01-30 14:25:00,67.84,67.85,67.77,67.79,38670.03975424648,38.2309,38.2365,38.1914,38.2027,38670.0398
2007-01-30 14:30:00,67.79,67.79,67.7,67.79,51078.18335140345,38.2027,38.2027,38.152,38.2027,51078.1834
2007-01-30 14:35:00,67.8,67.84,67.79,67.81,50475.8462835803,38.2083,38.2309,38.2027,38.214,50475.8463
2007-01-30 14:40:00,67.81,67.93,67.79,67.87,43127.33405613782,38.214,38.2816,38.2027,38.2478,43127.3341
2007-01-30 14:45:00,67.87,67.92,67.84,67.85,35658.354415130714,38.2478,38.276,38.2309,38.2365,35658.3544
2007-01-30 14:50:00,67.84,67.92,67.82,67.86,27948.439946994346,38.2309,38.276,38.2196,38.2421,27948.4399
2007-01-30 14:55:00,67.85,67.87,67.79,67.82,48668.83508011083,38.2365,38.2478,38.2027,38.2196,48668.8351
2007-01-30 15:00:00,67.83,67.84,67.8,67.84,32164.79942175642,38.2252,38.2309,38.2083,38.2309,32164.7994
2007-01-30 15:05:00,67.84,67.86,67.74,67.77,53487.531622696064,38.2309,38.2421,38.1745,38.1914,53487.5316
2007-01-30 15:10:00,67.77,67.88,67.75,67.75,50837.24852427419,38.1914,38.2534,38.1802,38.1802,50837.2485
2007-01-30 15:15:00,67.76,67.77,67.72,67.74,31803.397181062526,38.1858,38.1914,38.1632,38.1745,31803.3972
2007-01-30 15:20:00,67.73,67.86,67.73,67.8,35537.88700156608,38.1689,38.2421,38.1689,38.2083,35537.887
2007-01-30 15:25:00,67.8,67.86,67.72,67.78,40115.64871702205,38.2083,38.2421,38.1632,38.1971,40115.6487
2007-01-30 15:30:00,67.77,67.84,67.7,67.83,44091.07336465487,38.1914,38.2309,38.152,38.2252,44091.0734
2007-01-30 15:35:00,67.83,67.85,67.76,67.83,46741.35646307674,38.2252,38.2365,38.1858,38.2252,46741.3565
2007-01-30 15:40:00,67.83,67.86,67.75,67.83,60715.57643657392,38.2252,38.2421,38.1802,38.2252,60715.5764
2007-01-30 15:45:00,67.83,67.84,67.77,67.83,49512.10697506325,38.2252,38.2309,38.1914,38.2252,49512.107
2007-01-30 15:50:00,67.83,67.93,67.83,67.88,89145.88603782677,38.2252,38.2816,38.2252,38.2534,89145.886
2007-01-30 15:55:00,67.88,67.9,67.84,67.86,61558.84833152633,38.2534,38.2647,38.2309,38.2421,61558.8483
2007-01-31 09:30:00,67.84,67.93,67.67,67.78,88904.95121069752,38.2309,38.2816,38.1351,38.1971,88904.9512
2007-01-31 09:35:00,67.77,67.84,67.6,67.69,63968.19660281894,38.1914,38.2309,38.0956,38.1463,63968.1966
2007-01-31 09:40:00,67.67,67.82,67.64,67.79,86013.73328514637,38.1351,38.2196,38.1182,38.2027,86013.7333
2007-01-31 09:45:00,67.79,67.79,67.56,67.64,89627.7556920853,38.2027,38.2027,38.0731,38.1182,89627.7557
2007-01-31 09:50:00,67.63,67.64,67.3,67.38,96855.80050596315,38.1125,38.1182,37.9266,37.9716,96855.8005
2007-01-31 09:55:00,67.39,67.41,67.27,67.29,95410.19154318758,37.9773,37.9885,37.9097,37.9209,95410.1915
2007-01-31 10:00:00,67.3,67.41,67.28,67.37,92880.37585833031,37.9266,37.9885,37.9153,37.966,92880.3759
2007-01-31 10:05:00,67.4,67.62,67.4,67.55,82279.24346464282,37.9829,38.1069,37.9829,38.0674,82279.2435
2007-01-31 10:10:00,67.55,67.67,67.52,67.64,64931.93591133599,38.0674,38.1351,38.0505,38.1182,64931.9359
2007-01-31 10:15:00,67.62,67.69,67.61,67.68,42043.12733405615,38.1069,38.1463,38.1013,38.1407,42043.1273
2007-01-31 10:20:00,67.68,67.7,67.51,67.55,59751.83712805687,38.1407,38.152,38.0449,38.0674,59751.8371
2007-01-31 10:25:00,67.56,67.64,67.45,67.48,66136.6100469823,38.0731,38.1182,38.0111,38.028,66136.61
2007-01-31 10:30:00,67.49,67.58,67.46,67.57,116010.11926273943,38.0336,38.0844,38.0167,38.0787,116010.1193
2007-01-31 10:35:00,67.57,67.8,67.48,67.55,212022.64787375016,38.0787,38.2083,38.028,38.0674,212022.6479
2007-01-31 10:40:00,67.55,67.55,67.27,67.3,126249.84941573306,38.0674,38.0674,37.9097,37.9266,126249.8494
2007-01-31 10:45:00,67.32,67.59,67.32,67.39,61558.84833152633,37.9378,38.09,37.9378,37.9773,61558.8483
2007-01-31 10:50:00,67.4,67.53,67.39,67.45,68305.02349114565,37.9829,38.0562,37.9773,38.0111,68305.0235
2007-01-31 10:55:00,67.45,67.5,67.39,67.4,49512.10697506325,38.0111,38.0393,37.9773,37.9829,49512.107
2007-01-31 11:00:00,67.4,67.45,67.35,67.35,46018.55198168896,37.9829,38.0111,37.9547,37.9547,46018.552
2007-01-31 11:05:00,67.36,67.4,67.33,67.36,34694.615106613666,37.9604,37.9829,37.9435,37.9604,34694.6151
2007-01-31 11:10:00,67.37,67.37,67.3,67.32,55294.542826165525,37.966,37.966,37.9266,37.9378,55294.5428
2007-01-31 11:15:00,67.32,67.34,67.04,67.07,151307.07143717626,37.9378,37.9491,37.78,37.7969,151307.0714
2007-01-31 11:20:00,67.08,67.32,67.01,67.25,257438.862787616,37.8026,37.9378,37.7631,37.8984,257438.8628
2007-01-31 11:25:00,67.23,67.45,67.19,67.43,165522.22623780268,37.8871,38.0111,37.8646,37.9998,165522.2262
2007-01-31 11:30:00,67.43,67.45,67.39,67.4,56740.1517889411,37.9998,38.0111,37.9773,37.9829,56740.1518
2007-01-31 11:35:00,67.41,67.45,67.37,67.44,61799.78315865559,37.9885,38.0111,37.966,38.0055,61799.7832
2007-01-31 11:40:00,67.43,67.45,67.41,67.42,71316.70883026143,37.9998,38.0111,37.9885,37.9942,71316.7088
2007-01-31 11:45:00,67.43,67.55,67.43,67.5,104927.1172147934,37.9998,38.0674,37.9998,38.0393,104927.1172
2007-01-31 11:50:00,67.5,67.52,67.45,67.49,86616.07035296953,38.0393,38.0505,38.0111,38.0336,86616.0704
2007-01-31 11:55:00,67.49,67.5,67.45,67.49,43609.203710396345,38.0336,38.0393,38.0111,38.0336,43609.2037
2007-01-31 12:00:00,67.49,67.56,67.45,67.45,60836.04385013854,38.0336,38.0731,38.0111,38.0111,60836.0439
2007-01-31 12:05:00,67.46,67.47,67.35,67.37,38790.50716781111,38.0167,38.0224,37.9547,37.966,38790.5072
2007-01-31 12:10:00,67.37,67.43,67.36,67.4,29273.58149620528,37.966,37.9998,37.9604,37.9829,29273.5815
2007-01-31 12:15:00,67.4,67.4,67.33,67.35,31321.527526804,37.9829,37.9829,37.9435,37.9547,31321.5275
2007-01-31 12:20:00,67.36,67.4,67.33,67.39,31080.59269967474,37.9604,37.9829,37.9435,37.9773,31080.5927
2007-01-31 12:25:00,67.39,67.42,67.36,67.36,53607.9990362607,37.9773,37.9942,37.9604,37.9604,53607.999
2007-01-31 12:30:00,67.36,67.4,67.35,67.36,32285.26683532105,37.9604,37.9829,37.9547,37.9604,32285.2668
2007-01-31 12:35:00,67.37,67.38,67.25,67.26,63486.32694856042,37.966,37.9716,37.8984,37.904,63486.3269
2007-01-31 12:40:00,67.26,67.28,67.23,67.27,29996.385977593065,37.904,37.9153,37.8871,37.9097,29996.386
2007-01-31 12:45:00,67.25,67.3,67.25,67.3,26984.70063847729,37.8984,37.9266,37.8984,37.9266,26984.7006
2007-01-31 12:50:00,67.3,67.3,67.25,67.28,23611.61305866764,37.9266,37.9266,37.8984,37.9153,23611.6131
2007-01-31 12:55:00,67.28,67.5,67.27,67.49,80110.83002047947,37.9153,38.0393,37.9097,38.0336,80110.83
2007-01-31 13:00:00,67.49,67.67,67.41,67.45,152029.87591856404,38.0336,38.1351,37.9885,38.0111,152029.8759
2007-01-31 13:05:00,67.42,67.44,67.35,67.41,33369.47355740273,37.9942,38.0055,37.9547,37.9885,33369.4736
2007-01-31 13:10:00,67.41,67.47,67.4,67.45,33610.40838453199,37.9885,38.0224,37.9829,38.0111,33610.4084
2007-01-31 13:15:00,67.45,67.45,67.4,67.4,26743.765811348032,38.0111,38.0111,37.9829,37.9829,26743.7658
2007-01-31 13:20:00,67.4,67.4,67.37,67.37,26743.765811348032,37.9829,37.9829,37.966,37.966,26743.7658
2007-01-31 13:25:00,67.38,67.4,67.2,67.32,81797.3738103843,37.9716,37.9829,37.8702,37.9378,81797.3738
2007-01-31 13:30:00,67.32,67.4,67.32,67.39,31441.99494036864,37.9378,37.9829,37.9378,37.9773,31441.9949
2007-01-31 13:35:00,67.39,67.5,67.39,67.47,26382.36357065414,37.9773,38.0393,37.9773,38.0224,26382.3636
2007-01-31 13:40:00,67.47,67.48,67.39,67.39,22647.873750150586,38.0224,38.028,37.9773,37.9773,22647.8738
2007-01-31 13:45:00,67.39,67.44,67.37,67.42,20961.32996024576,37.9773,38.0055,37.966,37.9942,20961.33
2007-01-31 13:50:00,67.4,67.51,67.4,67.5,18672.44910251777,37.9829,38.0449,37.9829,38.0393,18672.4491
2007-01-31 13:55:00,67.5,67.56,67.47,67.47,33730.87579809662,38.0393,38.0731,38.0224,38.0224,33730.8758
2007-01-31 14:00:00,67.48,67.49,67.42,67.45,36019.7566558246,38.028,38.0336,37.9942,38.0111,36019.7567
2007-01-31 14:05:00,67.46,67.57,67.46,67.5,39031.441994940375,38.0167,38.0787,38.0167,38.0393,39031.442
2007-01-31 14:10:00,67.5,67.56,67.42,67.55,104083.845319841,38.0393,38.0731,37.9942,38.0674,104083.8453
2007-01-31 14:15:00,67.57,67.92,67.55,67.86,214431.9961450428,38.0787,38.276,38.0674,38.2421,214431.9961
2007-01-31 14:20:00,67.88,68.15,67.86,67.94,173593.54294663295,38.2534,38.4056,38.2421,38.2872,173593.5429
2007-01-31 14:25:00,67.93,68.03,67.82,67.93,124683.77303939284,38.2816,38.3379,38.2196,38.2816,124683.773
2007-01-31 14:30:00,67.94,68.25,67.87,68.17,127695.45837850864,38.2872,38.4619,38.2478,38.4168,127695.4584
2007-01-31 14:35:00,68.18,68.42,68.17,68.23,155162.02867124445,38.4225,38.5577,38.4168,38.4507,155162.0287
2007-01-31 14:40:00,68.23,68.32,68.16,68.29,119744.609083243,38.4507,38.5014,38.4112,38.4845,119744.6091
2007-01-31 14:45:00,68.31,68.54,68.29,68.43,152029.87591856404,38.4957,38.6254,38.4845,38.5634,152029.8759
2007-01-31 14:50:00,68.42,68.59,68.34,68.57,142753.88507408748,38.5577,38.6535,38.5126,38.6423,142753.8851
2007-01-31 14:55:00,68.57,68.69,68.52,68.62,139260.33008071317,38.6423,38.7099,38.6141,38.6704,139260.3301
2007-01-31 15:00:00,68.62,68.67,68.47,68.52,131189.01337188293,38.6704,38.6986,38.5859,38.6141,131189.0134
2007-01-31 15:05:00,68.52,68.77,68.52,68.71,148897.72316588365,38.6141,38.755,38.6141,38.7212,148897.7232
2007-01-31 15:10:00,68.71,68.73,68.63,68.63,102156.3667028069,38.7212,38.7324,38.6761,38.6761,102156.3667
2007-01-31 15:15:00,68.63,68.76,68.59,68.72,89868.69051921456,38.6761,38.7493,38.6535,38.7268,89868.6905
2007-01-31 15:20:00,68.71,68.75,68.6,68.75,75412.60089145887,38.7212,38.7437,38.6592,38.7437,75412.6009
2007-01-31 15:25:00,68.73,68.87,68.73,68.82,151788.9410914348,38.7324,38.8113,38.7324,38.7831,151788.9411
2007-01-31 15:30:00,68.82,68.87,68.73,68.76,115407.78219491628,38.7831,38.8113,38.7324,38.7493,115407.7822
2007-01-31 15:35:00,68.75,68.79,68.58,68.61,113721.23840501146,38.7437,38.7662,38.6479,38.6648,113721.2384
2007-01-31 15:40:00,68.62,68.62,68.52,68.57,82399.71087820745,38.6704,38.6704,38.6141,38.6423,82399.7109
2007-01-31 15:45:00,68.57,68.66,68.56,68.65,66377.54487411155,38.6423,38.693,38.6366,38.6873,66377.5449
2007-01-31 15:50:00,68.63,68.74,68.57,68.73,98903.74653656188,38.6761,38.7381,38.6423,38.7324,98903.7465
2007-01-31 15:55:00,68.74,68.83,68.61,68.67,252379.2314179015,38.7381,38.7888,38.6648,38.6986,252379.2314
2007-02-01 09:30:00,69.28,69.31,68.98,69.22,199975.9065172871,39.0424,39.0593,38.8733,39.0086,199975.9065
2007-02-01 09:35:00,69.26,69.5,69.18,69.29,168895.31381761236,39.0311,39.1664,38.986,39.048,168895.3138
2007-02-01 09:40:00,69.29,69.78,69.27,69.77,218889.2904469341,39.048,39.3241,39.0367,39.3185,218889.2904
2007-02-01 09:45:00,69.77,69.96,69.7,69.75,227803.8790507168,39.3185,39.4256,39.2791,39.3072,227803.8791
2007-02-01 09:50:00,69.75,69.87,69.65,69.84,135405.37284664498,39.3072,39.3749,39.2509,39.358,135405.3728
2007-02-01 09:55:00,69.84,70.01,69.83,69.98,158414.64883748948,39.358,39.4538,39.3523,39.4369,158414.6488
2007-02-01 10:00:00,69.99,70.01,69.75,69.77,195639.0796289604,39.4425,39.4538,39.3072,39.3185,195639.0796
2007-02-01 10:05:00,69.78,69.8,69.46,69.55,170702.3250210818,39.3241,39.3354,39.1438,39.1945,170702.325
2007-02-01 10:10:00,69.55,69.57,69.14,69.33,141910.61317913505,39.1945,39.2058,38.9635,39.0706,141910.6132
2007-02-01 10:15:00,69.33,69.49,69.3,69.46,127213.5887242501,39.0706,39.1607,39.0536,39.1438,127213.5887
2007-02-01 10:20:00,69.47,69.5,69.34,69.34,76014.93795928202,39.1494,39.1664,39.0762,39.0762,76014.938
2007-02-01 10:25:00,69.37,69.46,69.35,69.43,51439.58559209734,39.0931,39.1438,39.0818,39.1269,51439.5856
2007-02-01 10:30:00,69.42,69.65,69.35,69.65,81074.56932899651,39.1213,39.2509,39.0818,39.2509,81074.5693
2007-02-01 10:35:00,69.62,69.79,69.58,69.61,97337.67016022166,39.234,39.3298,39.2114,39.2283,97337.6702
2007-02-01 10:40:00,69.62,69.95,69.6,69.95,122033.48994097098,39.234,39.42,39.2227,39.42,122033.4899
2007-02-01 10:45:00,69.95,70.05,69.95,69.95,94085.04999397665,39.42,39.4763,39.42,39.42,94085.05
2007-02-01 10:50:00,69.94,69.95,69.67,69.7,61197.44609083243,39.4143,39.42,39.2622,39.2791,61197.4461
2007-02-01 10:55:00,69.7,69.71,69.6,69.6,64209.13142994821,39.2791,39.2847,39.2227,39.2227,64209.1314
2007-02-01 11:00:00,69.6,69.62,69.39,69.4,84929.5265630647,39.2227,39.234,39.1044,39.11,84929.5266
2007-02-01 11:05:00,69.4,69.53,69.4,69.5,70834.8391760029,39.11,39.1833,39.11,39.1664,70834.8392
2007-02-01 11:10:00,69.5,69.5,69.42,69.46,49150.70473436936,39.1664,39.1664,39.1213,39.1438,49150.7047
2007-02-01 11:15:00,69.46,69.57,69.43,69.53,34935.54993374293,39.1438,39.2058,39.1269,39.1833,34935.5499
2007-02-01 11:20:00,69.53,69.54,69.26,69.26,64811.46849777136,39.1833,39.1889,39.0311,39.0311,64811.4685
2007-02-01 11:25:00,69.26,69.37,69.24,69.35,64209.13142994821,39.0311,39.0931,39.0198,39.0818,64209.1314
2007-02-01 11:30:00,69.35,69.5,69.35,69.49,74689.79641007108,39.0818,39.1664,39.0818,39.1607,74689.7964
2007-02-01 11:35:00,69.49,69.49,69.27,69.27,57703.89109745815,39.1607,39.1607,39.0367,39.0367,57703.8911
2007-02-01 11:40:00,69.27,69.37,69.26,69.27,97819.5398144802,39.0367,39.0931,39.0311,39.0367,97819.5398
2007-02-01 11:45:00,69.27,69.31,69.25,69.25,64691.00108420673,39.0367,39.0593,39.0255,39.0255,64691.0011
2007-02-01 11:50:00,69.24,69.3,69.22,69.29,31321.527526804,39.0198,39.0536,39.0086,39.048,31321.5275
2007-02-01 11:55:00,69.3,69.38,69.26,69.35,68184.55607758102,39.0536,39.0987,39.0311,39.0818,68184.5561
2007-02-01 12:00:00,69.35,69.4,69.26,69.28,59390.43488736297,39.0818,39.11,39.0311,39.0424,59390.4349
2007-02-01 12:05:00,69.28,69.31,69.18,69.18,53607.9990362607,39.0424,39.0593,38.986,38.986,53607.999
2007-02-01 12:10:00,69.2,69.26,69.19,69.21,61679.31574509096,38.9973,39.0311,38.9917,39.0029,61679.3157
2007-02-01 12:15:00,69.21,69.21,69.14,69.15,33369.47355740273,39.0029,39.0029,38.9635,38.9691,33369.4736
2007-02-01 12:20:00,69.16,69.17,69.11,69.15,42645.4644018793,38.9748,38.9804,38.9466,38.9691,42645.4644
2007-02-01 12:25:00,69.15,69.17,69.13,69.14,30598.723045416216,38.9691,38.9804,38.9578,38.9635,30598.723
2007-02-01 12:30:00,69.14,69.14,69.07,69.1,40838.45319840984,38.9635,38.9635,38.924,38.9409,40838.4532
2007-02-01 12:35:00,69.11,69.14,69.1,69.1,22406.938923021324,38.9466,38.9635,38.9409,38.9409,22406.9389
2007-02-01 12:40:00,69.1,69.21,69.1,69.16,46139.01939525359,38.9409,39.0029,38.9409,38.9748,46139.0194
2007-02-01 12:45:00,69.17,69.21,69.12,69.17,39633.779062763526,38.9804,39.0029,38.9522,38.9804,39633.7791
2007-02-01 12:50:00,69.17,69.22,69.14,69.17,52523.79231417902,38.9804,39.0086,38.9635,38.9804,52523.7923
2007-02-01 12:55:00,69.17,69.2,69.15,69.19,16624.503071919047,38.9804,38.9973,38.9691,38.9917,16624.5031
2007-02-01 13:00:00,69.18,69.2,69.13,69.2,26261.89615708951,38.986,38.9973,38.9578,38.9973,26261.8962
2007-02-01 13:05:00,69.21,69.24,69.14,69.14,42284.0621611854,39.0029,39.0198,38.9635,38.9635,42284.0622
2007-02-01 13:10:00,69.15,69.18,69.14,69.18,33249.006143838094,38.9691,38.986,38.9635,38.986,33249.0061
2007-02-01 13:15:00,69.17,69.18,69.13,69.14,21925.069268762803,38.9804,38.986,38.9578,38.9635,21925.0693
2007-02-01 13:20:00,69.14,69.19,69.14,69.16,39151.909408505,38.9635,38.9917,38.9635,38.9748,39151.9094
2007-02-01 13:25:00,69.16,69.17,69.06,69.07,36019.7566558246,38.9748,38.9804,38.9184,38.924,36019.7567
2007-02-01 13:30:00,69.08,69.18,69.06,69.14,46379.95422238285,38.9297,38.986,38.9184,38.9635,46379.9542
2007-02-01 13:35:00,69.13,69.16,69.06,69.16,57944.82592458741,38.9578,38.9748,38.9184,38.9748,57944.8259
2007-02-01 13:40:00,69.14,69.21,69.14,69.21,78665.2210577039,38.9635,39.0029,38.9635,39.0029,78665.2211
2007-02-01 13:45:00,69.23,69.26,69.2,69.25,49512.10697506325,39.0142,39.0311,38.9973,39.0255,49512.107
2007-02-01 13:50:00,69.25,69.26,69.16,69.26,27105.168052041925,39.0255,39.0311,38.9748,39.0311,27105.1681
2007-02-01 13:55:00,69.26,69.26,69.19,69.22,39995.18130345742,39.0311,39.0311,38.9917,39.0086,39995.1813
2007-02-01 14:00:00,69.23,69.26,69.21,69.23,39392.84423563426,39.0142,39.0311,39.0029,39.0142,39392.8442
2007-02-01 14:05:00,69.23,69.31,69.21,69.31,26743.765811348032,39.0142,39.0593,39.0029,39.0593,26743.7658
2007-02-01 14:10:00,69.31,69.38,69.22,69.26,39272.37682206964,39.0593,39.0987,39.0086,39.0311,39272.3768
2007-02-01 14:15:00,69.26,69.34,69.2,69.27,42163.59474762077,39.0311,39.0762,38.9973,39.0367,42163.5947
2007-02-01 14:20:00,69.26,69.3,69.2,69.21,40838.45319840984,39.0311,39.0536,38.9973,39.0029,40838.4532
2007-02-01 14:25:00,69.21,69.33,69.21,69.33,69027.82797253344,39.0029,39.0706,39.0029,39.0706,69027.828
2007-02-01 14:30:00,69.31,69.34,69.28,69.33,49150.70473436936,39.0593,39.0762,39.0424,39.0706,49150.7047
2007-02-01 14:35:00,69.33,69.34,69.26,69.26,27827.97253342971,39.0706,39.0762,39.0311,39.0311,27827.9725
2007-02-01 14:40:00,69.26,69.35,69.26,69.31,34815.08252017829,39.0311,39.0818,39.0311,39.0593,34815.0825
2007-02-01 14:45:00,69.33,69.33,69.26,69.29,48066.49801228768,39.0706,39.0706,39.0311,39.048,48066.498
2007-02-01 14:50:00,69.29,69.4,69.29,69.33,74328.39416937719,39.048,39.11,39.048,39.0706,74328.3942
2007-02-01 14:55:00,69.33,69.37,69.26,69.37,80351.76484760873,39.0706,39.0931,39.0311,39.0931,80351.7648
2007-02-01 15:00:00,69.38,69.52,69.38,69.47,90471.02758703772,39.0987,39.1776,39.0987,39.1494,90471.0276
2007-02-01 15:05:00,69.48,69.51,69.43,69.5,68184.55607758102,39.1551,39.172,39.1269,39.1664,68184.5561
2007-02-01 15:10:00,69.5,69.53,69.45,69.48,57703.89109745815,39.1664,39.1833,39.1382,39.1551,57703.8911
2007-02-01 15:15:00,69.47,69.53,69.34,69.45,113359.83616431756,39.1494,39.1833,39.0762,39.1382,113359.8362
2007-02-01 15:20:00,69.45,69.49,69.41,69.42,60595.10902300928,39.1382,39.1607,39.1156,39.1213,60595.109
2007-02-01 15:25:00,69.41,69.46,69.39,69.42,60233.70678231539,39.1156,39.1438,39.1044,39.1213,60233.7068
2007-02-01 15:30:00,69.41,69.43,69.39,69.4,49512.10697506325,39.1156,39.1269,39.1044,39.11,49512.107
2007-02-01 15:35:00,69.41,69.44,69.37,69.44,42765.93181544392,39.1156,39.1325,39.0931,39.1325,42765.9318
2007-02-01 15:40:00,69.44,69.59,69.44,69.59,145404.16817250935,39.1325,39.2171,39.1325,39.2171,145404.1682
2007-02-01 15:45:00,69.58,69.62,69.55,69.6,109384.41151668476,39.2114,39.234,39.1945,39.2227,109384.4115
2007-02-01 15:50:00,69.6,69.65,69.47,69.6,157089.50728827855,39.2227,39.2509,39.1494,39.2227,157089.5073
2007-02-01 15:55:00,69.61,69.65,69.54,69.6,181664.8596554632,39.2283,39.2509,39.1889,39.2227,181664.8597
2007-02-02 09:30:00,69.63,69.9,68.99,69.72,142272.01541982894,39.2396,39.3918,38.8789,39.2903,142272.0154
2007-02-02 09:35:00,69.72,69.73,69.34,69.5,83242.98277315986,39.2903,39.296,39.0762,39.1664,83242.9828
2007-02-02 09:40:00,69.5,69.62,69.41,69.61,65172.87073846525,39.1664,39.234,39.1156,39.2283,65172.8707
2007-02-02 09:45:00,69.62,69.7,69.48,69.49,63486.32694856042,39.234,39.2791,39.1551,39.1607,63486.3269
2007-02-02 09:50:00,69.5,69.65,69.4,69.56,49512.10697506325,39.1664,39.2509,39.11,39.2002,49512.107
2007-02-02 09:55:00,69.56,69.56,69.3,69.43,100710.75774003132,39.2002,39.2002,39.0536,39.1269,100710.7577
2007-02-02 10:00:00,69.4,69.5,69.28,69.44,138417.05818576078,39.11,39.1664,39.0424,39.1325,138417.0582
2007-02-02 10:05:00,69.41,69.77,69.41,69.61,68305.02349114565,39.1156,39.3185,39.1156,39.2283,68305.0235
2007-02-02 10:10:00,69.62,69.87,69.62,69.77,62522.58764004338,39.234,39.3749,39.234,39.3185,62522.5876
2007-02-02 10:15:00,69.79,69.95,69.77,69.89,45416.214913865806,39.3298,39.42,39.3185,39.3861,45416.2149
2007-02-02 10:20:00,69.89,69.91,69.8,69.9,50837.24852427419,39.3861,39.3974,39.3354,39.3918,50837.2485
2007-02-02 10:25:00,69.91,69.95,69.79,69.81,45657.14974099507,39.3974,39.42,39.3298,39.3411,45657.1497
2007-02-02 10:30:00,69.81,69.87,69.76,69.85,35899.28924225997,39.3411,39.3749,39.3129,39.3636,35899.2892
2007-02-02 10:35:00,69.88,69.9,69.86,69.87,68184.55607758102,39.3805,39.3918,39.3692,39.3749,68184.5561
2007-02-02 10:40:00,69.86,69.89,69.75,69.8,56860.61920250573,39.3692,39.3861,39.3072,39.3354,56860.6192
2007-02-02 10:45:00,69.8,69.87,69.76,69.84,65775.20780628841,39.3354,39.3749,39.3129,39.358,65775.2078
2007-02-02 10:50:00,69.84,69.89,69.8,69.85,63968.19660281894,39.358,39.3861,39.3354,39.3636,63968.1966
2007-02-02 10:55:00,69.85,69.94,69.82,69.93,61799.78315865559,39.3636,39.4143,39.3467,39.4087,61799.7832
2007-02-02 11:00:00,69.93,69.93,69.77,69.83,60836.04385013854,39.4087,39.4087,39.3185,39.3523,60836.0439
2007-02-02 11:05:00,69.83,69.84,69.71,69.74,25418.62426213709,39.3523,39.358,39.2847,39.3016,25418.6243
2007-02-02 11:10:00,69.74,69.79,69.74,69.79,21563.66702806891,39.3016,39.3298,39.3016,39.3298,21563.667
2007-02-02 11:15:00,69.79,69.81,69.68,69.7,23009.27599084448,39.3298,39.3411,39.2678,39.2791,23009.276
2007-02-02 11:20:00,69.7,69.7,69.48,69.51,72521.38296590773,39.2791,39.2791,39.1551,39.172,72521.383
2007-02-02 11:25:00,69.5,69.6,69.49,69.6,54571.73834477775,39.1664,39.2227,39.1607,39.2227,54571.7383
2007-02-02 11:30:00,69.6,69.62,69.48,69.49,43127.33405613782,39.2227,39.234,39.1551,39.1607,43127.3341
2007-02-02 11:35:00,69.5,69.56,69.4,69.42,99626.55101794963,39.1664,39.2002,39.11,39.1213,99626.551
2007-02-02 11:40:00,69.45,69.55,69.42,69.52,37224.43079147091,39.1382,39.1945,39.1213,39.1776,37224.4308
2007-02-02 11:45:00,69.55,69.63,69.52,69.6,34333.21286591977,39.1945,39.2396,39.1776,39.2227,34333.2129
2007-02-02 11:50:00,69.62,69.7,69.6,69.63,38670.03975424648,39.234,39.2791,39.2227,39.2396,38670.0398
2007-02-02 11:55:00,69.61,69.7,69.61,69.65,24213.95012649079,39.2283,39.2791,39.2283,39.2509,24213.9501
2007-02-02 12:00:00,69.65,69.67,69.56,69.59,50114.4440428864,39.2509,39.2622,39.2002,39.2171,50114.444
2007-02-02 12:05:00,69.61,69.62,69.59,69.6,37344.89820503554,39.2283,39.234,39.2171,39.2227,37344.8982
2007-02-02 12:10:00,69.6,69.65,69.6,69.65,77942.41657631611,39.2227,39.2509,39.2227,39.2509,77942.4166
2007-02-02 12:15:00,69.65,69.69,69.63,69.69,61076.978677267805,39.2509,39.2734,39.2396,39.2734,61076.9787
2007-02-02 12:20:00,69.7,69.7,69.62,69.69,59510.902300927606,39.2791,39.2791,39.234,39.2734,59510.9023
2007-02-02 12:25:00,69.67,69.68,69.57,69.58,52041.9226599205,39.2622,39.2678,39.2058,39.2114,52041.9227
2007-02-02 12:30:00,69.57,69.61,69.57,69.58,31321.527526804,39.2058,39.2283,39.2058,39.2114,31321.5275
2007-02-02 12:35:00,69.58,69.58,69.51,69.52,73364.65486086014,39.2114,39.2114,39.172,39.1776,73364.6549
2007-02-02 12:40:00,69.53,69.55,69.47,69.49,52403.32490061439,39.1833,39.1945,39.1494,39.1607,52403.3249
2007-02-02 12:45:00,69.47,69.48,69.39,69.48,50114.4440428864,39.1494,39.1551,39.1044,39.1551,50114.444
2007-02-02 12:50:00,69.48,69.52,69.42,69.46,45898.08456812433,39.1551,39.1776,39.1213,39.1438,45898.0846
2007-02-02 12:55:00,69.48,69.52,69.39,69.41,67220.81676906398,39.1551,39.1776,39.1044,39.1156,67220.8168
2007-02-02 13:00:00,69.43,69.5,69.42,69.47,49030.23732080473,39.1269,39.1664,39.1213,39.1494,49030.2373
2007-02-02 13:05:00,69.47,69.55,69.41,69.55,47343.693530899895,39.1494,39.1945,39.1156,39.1945,47343.6935
2007-02-02 13:10:00,69.55,69.55,69.42,69.44,34694.615106613666,39.1945,39.1945,39.1213,39.1325,34694.6151
2007-02-02 13:15:00,69.45,69.47,69.4,69.44,42404.52957475004,39.1382,39.1494,39.11,39.1325,42404.5296
2007-02-02 13:20:00,69.44,69.49,69.44,69.49,73485.12227442478,39.1325,39.1607,39.1325,39.1607,73485.1223
2007-02-02 13:25:00,69.49,69.5,69.4,69.42,61679.31574509096,39.1607,39.1664,39.11,39.1213,61679.3157
2007-02-02 13:30:00,69.42,69.47,69.41,69.47,30598.723045416216,39.1213,39.1494,39.1156,39.1494,30598.723
2007-02-02 13:35:00,69.48,69.58,69.48,69.55,51319.11817853271,39.1551,39.2114,39.1551,39.1945,51319.1182
2007-02-02 13:40:00,69.57,69.6,69.55,69.56,26261.89615708951,39.2058,39.2227,39.1945,39.2002,26261.8962
2007-02-02 13:45:00,69.55,69.65,69.55,69.59,29514.51632333454,39.1945,39.2509,39.1945,39.2171,29514.5163
2007-02-02 13:50:00,69.59,69.6,69.54,69.55,23250.21081797374,39.2171,39.2227,39.1889,39.1945,23250.2108
2007-02-02 13:55:00,69.55,69.61,69.55,69.59,26864.233224912663,39.1945,39.2283,39.1945,39.2171,26864.2332
2007-02-02 14:00:00,69.59,69.65,69.57,69.61,37465.365618600175,39.2171,39.2509,39.2058,39.2283,37465.3656
2007-02-02 14:05:00,69.6,69.64,69.55,69.59,44211.540778219496,39.2227,39.2453,39.1945,39.2171,44211.5408
2007-02-02 14:10:00,69.59,69.65,69.51,69.62,126731.71906999158,39.2171,39.2509,39.172,39.234,126731.7191
2007-02-02 14:15:00,69.62,69.63,69.56,69.63,63486.32694856042,39.234,39.2396,39.2002,39.2396,63486.3269
2007-02-02 14:20:00,69.63,69.65,69.48,69.54,50596.31369714493,39.2396,39.2509,39.1551,39.1889,50596.3137
2007-02-02 14:25:00,69.55,69.62,69.53,69.56,48909.769907240094,39.1945,39.234,39.1833,39.2002,48909.7699
2007-02-02 14:30:00,69.57,69.65,69.57,69.61,42404.52957475004,39.2058,39.2509,39.2058,39.2283,42404.5296
2007-02-02 14:35:00,69.62,69.7,69.62,69.7,55294.542826165525,39.234,39.2791,39.234,39.2791,55294.5428
2007-02-02 14:40:00,69.7,69.72,69.63,69.7,54089.86869051922,39.2791,39.2903,39.2396,39.2791,54089.8687
2007-02-02 14:45:00,69.7,69.73,69.6,69.72,50234.91145645104,39.2791,39.296,39.2227,39.2903,50234.9115
2007-02-02 14:50:00,69.72,69.73,69.63,69.67,35899.28924225997,39.2903,39.296,39.2396,39.2622,35899.2892
2007-02-02 14:55:00,69.67,69.71,69.65,69.66,43247.80146970245,39.2622,39.2847,39.2509,39.2565,43247.8015
2007-02-02 15:00:00,69.66,69.7,69.66,69.7,45777.617154559695,39.2565,39.2791,39.2565,39.2791,45777.6172
2007-02-02 15:05:00,69.7,69.71,69.68,69.7,45416.214913865806,39.2791,39.2847,39.2678,39.2791,45416.2149
2007-02-02 15:10:00,69.7,69.73,69.69,69.73,57944.82592458741,39.2791,39.296,39.2734,39.296,57944.8259
2007-02-02 15:15:00,69.72,69.8,69.71,69.72,64450.066257077466,39.2903,39.3354,39.2847,39.2903,64450.0663
2007-02-02 15:20:00,69.74,69.83,69.72,69.78,71437.17624382605,39.3016,39.3523,39.2903,39.3241,71437.1762
2007-02-02 15:25:00,69.77,69.79,69.75,69.79,25177.68943500784,39.3185,39.3298,39.3072,39.3298,25177.6894
2007-02-02 15:30:00,69.79,69.79,69.73,69.75,53487.531622696064,39.3298,39.3298,39.296,39.3072,53487.5316
2007-02-02 15:35:00,69.75,69.8,69.75,69.79,57342.48885676425,39.3072,39.3354,39.3072,39.3298,57342.4889
2007-02-02 15:40:00,69.79,69.82,69.76,69.81,39995.18130345742,39.3298,39.3467,39.3129,39.3411,39995.1813
2007-02-02 15:45:00,69.8,69.84,69.75,69.84,47705.09577159379,39.3354,39.358,39.3072,39.358,47705.0958
2007-02-02 15:50:00,69.84,69.88,69.8,69.8,84929.5265630647,39.358,39.3805,39.3354,39.3354,84929.5266
2007-02-02 15:55:00,69.79,69.83,69.79,69.8,70834.8391760029,39.3298,39.3523,39.3298,39.3354,70834.8392
2007-02-05 09:30:00,69.45,69.65,69.45,69.51,66377.54487411155,39.1382,39.2509,39.1382,39.172,66377.5449
2007-02-05 09:35:00,69.5,69.52,69.38,69.44,46379.95422238285,39.1664,39.1776,39.0987,39.1325,46379.9542
2007-02-05 09:40:00,69.42,69.48,69.38,69.4,34815.08252017829,39.1213,39.1551,39.0987,39.11,34815.0825
2007-02-05 09:45:00,69.4,69.45,69.31,69.34,64811.46849777136,39.11,39.1382,39.0593,39.0762,64811.4685
2007-02-05 09:50:00,69.35,69.35,69.3,69.31,32767.13648957957,39.0818,39.0818,39.0536,39.0593,32767.1365
2007-02-05 09:55:00,69.31,69.33,69.19,69.23,41681.72509336225,39.0593,39.0706,38.9917,39.0142,41681.7251
2007-02-05 10:00:00,69.25,69.37,69.11,69.26,139983.13456210095,39.0255,39.0931,38.9466,39.0311,139983.1346
2007-02-05 10:05:00,69.25,69.29,69.11,69.15,40115.64871702205,39.0255,39.048,38.9466,38.9691,40115.6487
2007-02-05 10:10:00,69.15,69.17,69.02,69.03,44813.87784604265,38.9691,38.9804,38.8959,38.9015,44813.8778
2007-02-05 10:15:00,69.02,69.02,68.92,68.94,56378.74954824721,38.8959,38.8959,38.8395,38.8508,56378.7495
2007-02-05 10:20:00,68.94,68.99,68.91,68.99,65413.80556559451,38.8508,38.8789,38.8339,38.8789,65413.8056
2007-02-05 10:25:00,69.01,69.02,68.96,68.99,54692.20575834237,38.8902,38.8959,38.862,38.8789,54692.2058
2007-02-05 10:30:00,68.99,69.16,68.96,69.1,84688.59173593544,38.8789,38.9748,38.862,38.9409,84688.5917
2007-02-05 10:35:00,69.1,69.1,69.01,69.02,60113.23936875076,38.9409,38.9409,38.8902,38.8959,60113.2394
2007-02-05 10:40:00,69.01,69.02,68.91,69.0,38308.63751355259,38.8902,38.8959,38.8339,38.8846,38308.6375
2007-02-05 10:45:00,68.99,69.02,68.95,69.02,32887.603903144205,38.8789,38.8959,38.8564,38.8959,32887.6039
2007-02-05 10:50:00,69.01,69.02,68.93,68.95,54451.27093121311,38.8902,38.8959,38.8451,38.8564,54451.2709
2007-02-05 10:55:00,68.96,68.96,68.93,68.96,34092.27803879051,38.862,38.862,38.8451,38.862,34092.278
2007-02-05 11:00:00,68.96,69.01,68.91,68.99,61799.78315865559,38.862,38.8902,38.8339,38.8789,61799.7832
2007-02-05 11:05:00,69.0,69.01,68.93,68.98,32405.73424888568,38.8846,38.8902,38.8451,38.8733,32405.7342
2007-02-05 11:10:00,68.98,69.0,68.93,68.93,36501.62631008313,38.8733,38.8846,38.8451,38.8451,36501.6263
2007-02-05 11:15:00,68.95,68.96,68.91,68.95,46620.88904951211,38.8564,38.862,38.8339,38.8564,46620.889
2007-02-05 11:20:00,68.95,68.98,68.93,68.98,36863.02855077702,38.8564,38.8733,38.8451,38.8733,36863.0286
2007-02-05 11:25:00,68.98,69.36,68.98,69.36,206240.2120226479,38.8733,39.0875,38.8733,39.0875,206240.212
2007-02-05 11:30:00,69.35,69.52,69.35,69.43,152873.1478135165,39.0818,39.1776,39.0818,39.1269,152873.1478
2007-02-05 11:35:00,69.45,69.47,69.37,69.39,87941.21190218047,39.1382,39.1494,39.0931,39.1044,87941.2119
2007-02-05 11:40:00,69.38,69.44,69.36,69.44,40477.05095771594,39.0987,39.1325,39.0875,39.1325,40477.051
2007-02-05 11:45:00,69.43,69.44,69.31,69.33,56258.28213468257,39.1269,39.1325,39.0593,39.0706,56258.2821
2007-02-05 11:50:00,69.34,69.34,69.26,69.29,61076.978677267805,39.0762,39.0762,39.0311,39.048,61076.9787
2007-02-05 11:55:00,69.27,69.31,69.11,69.14,120708.34839176004,39.0367,39.0593,38.9466,38.9635,120708.3484
2007-02-05 12:00:00,69.14,69.16,69.01,69.05,126008.9145886038,38.9635,38.9748,38.8902,38.9128,126008.9146
2007-02-05 12:05:00,69.04,69.05,68.94,69.01,69268.7627996627,38.9071,38.9128,38.8508,38.8902,69268.7628
2007-02-05 12:10:00,69.01,69.04,69.0,69.01,17949.644621129984,38.8902,38.9071,38.8846,38.8902,17949.6446
2007-02-05 12:15:00,69.03,69.04,68.98,69.01,25418.62426213709,38.9015,38.9071,38.8733,38.8902,25418.6243
2007-02-05 12:20:00,69.0,69.06,69.0,69.02,62643.055053608005,38.8846,38.9184,38.8846,38.8959,62643.0551
2007-02-05 12:25:00,69.02,69.02,68.93,69.02,51560.053005661975,38.8959,38.8959,38.8451,38.8959,51560.053
2007-02-05 12:30:00,69.02,69.04,68.93,68.96,67100.34935549935,38.8959,38.9071,38.8451,38.862,67100.3494
2007-02-05 12:35:00,68.96,69.02,68.96,69.0,14094.687387061802,38.862,38.8959,38.862,38.8846,14094.6874
2007-02-05 12:40:00,68.99,69.02,68.93,68.96,33730.87579809662,38.8789,38.8959,38.8451,38.862,33730.8758
2007-02-05 12:45:00,68.99,69.0,68.94,68.94,14697.024454884957,38.8789,38.8846,38.8508,38.8508,14697.0245
2007-02-05 12:50:00,68.95,69.06,68.95,69.06,14576.557041320324,38.8564,38.9184,38.8564,38.9184,14576.557
2007-02-05 12:55:00,69.06,69.11,69.04,69.1,26141.42874352488,38.9184,38.9466,38.9071,38.9409,26141.4287
2007-02-05 13:00:00,69.11,69.21,69.07,69.09,36742.56113721239,38.9466,39.0029,38.924,38.9353,36742.5611
2007-02-05 13:05:00,69.09,69.1,68.98,68.98,29755.451150463803,38.9353,38.9409,38.8733,38.8733,29755.4512
2007-02-05 13:10:00,68.99,69.09,68.99,69.02,24093.48271292616,38.8789,38.9353,38.8789,38.8959,24093.4827
2007-02-05 13:15:00,69.02,69.05,69.01,69.02,16142.633417660523,38.8959,38.9128,38.8902,38.8959,16142.6334
2007-02-05 13:20:00,69.02,69.04,68.96,69.01,35296.95217443682,38.8959,38.9071,38.862,38.8902,35296.9522
2007-02-05 13:25:00,68.99,69.01,68.96,68.96,13371.882905674016,38.8789,38.8902,38.862,38.862,13371.8829
2007-02-05 13:30:00,68.96,68.98,68.94,68.96,17949.644621129984,38.862,38.8733,38.8508,38.862,17949.6446
2007-02-05 13:35:00,68.96,69.08,68.96,69.06,16865.43789904831,38.862,38.9297,38.862,38.9184,16865.4379
2007-02-05 13:40:00,69.06,69.06,68.97,69.0,55415.01023973016,38.9184,38.9184,38.8677,38.8846,55415.0102
2007-02-05 13:45:00,69.01,69.03,68.95,69.03,36019.7566558246,38.8902,38.9015,38.8564,38.9015,36019.7567
2007-02-05 13:50:00,69.06,69.06,69.04,69.06,13130.948078544756,38.9184,38.9184,38.9071,38.9184,13130.9481
2007-02-05 13:55:00,69.06,69.08,68.99,69.08,17829.177207565357,38.9184,38.9297,38.8789,38.9297,17829.1772
2007-02-05 14:00:00,69.07,69.15,69.06,69.13,23973.015299361527,38.924,38.9691,38.9184,38.9578,23973.0153
2007-02-05 14:05:00,69.15,69.15,69.05,69.08,27707.50511986508,38.9691,38.9691,38.9128,38.9297,27707.5051
2007-02-05 14:10:00,69.08,69.21,69.07,69.21,35899.28924225997,38.9297,39.0029,38.924,39.0029,35899.2892
2007-02-05 14:15:00,69.21,69.22,69.12,69.13,33008.07131670883,39.0029,39.0086,38.9522,38.9578,33008.0713
2007-02-05 14:20:00,69.12,69.13,69.04,69.1,25780.026502830988,38.9522,38.9578,38.9071,38.9409,25780.0265
2007-02-05 14:25:00,69.11,69.11,69.08,69.09,13974.219973497173,38.9466,38.9466,38.9297,38.9353,13974.22
2007-02-05 14:30:00,69.11,69.13,69.07,69.1,25539.09167570173,38.9466,38.9578,38.924,38.9409,25539.0917
2007-02-05 14:35:00,69.1,69.26,69.1,69.24,29394.04890976991,38.9409,39.0311,38.9409,39.0198,29394.0489
2007-02-05 14:40:00,69.26,69.26,69.18,69.21,56499.21696181184,39.0311,39.0311,38.986,39.0029,56499.217
2007-02-05 14:45:00,69.19,69.26,69.19,69.22,148536.32092518976,38.9917,39.0311,38.9917,39.0086,148536.3209
2007-02-05 14:50:00,69.23,69.25,69.16,69.22,26864.233224912663,39.0142,39.0255,38.9748,39.0086,26864.2332
2007-02-05 14:55:00,69.22,69.28,69.21,69.22,42163.59474762077,39.0086,39.0424,39.0029,39.0086,42163.5947
2007-02-05 15:00:00,69.22,69.25,69.11,69.14,103842.91049271172,39.0086,39.0255,38.9466,38.9635,103842.9105
2007-02-05 15:05:00,69.14,69.14,69.04,69.07,40477.05095771594,38.9635,38.9635,38.9071,38.924,40477.051
2007-02-05 15:10:00,69.08,69.16,69.06,69.13,22768.341163715217,38.9297,38.9748,38.9184,38.9578,22768.3412
2007-02-05 15:15:00,69.13,69.17,69.12,69.16,29032.646669076017,38.9578,38.9804,38.9522,38.9748,29032.6467
2007-02-05 15:20:00,69.16,69.18,69.06,69.11,45777.617154559695,38.9748,38.986,38.9184,38.9466,45777.6172
2007-02-05 15:25:00,69.11,69.12,69.06,69.12,29273.58149620528,38.9466,38.9522,38.9184,38.9522,29273.5815
2007-02-05 15:30:00,69.11,69.15,69.08,69.11,36019.7566558246,38.9466,38.9691,38.9297,38.9466,36019.7567
2007-02-05 15:35:00,69.11,69.17,69.09,69.16,40958.92061197446,38.9466,38.9804,38.9353,38.9748,40958.9206
2007-02-05 15:40:00,69.16,69.16,69.1,69.11,63124.92470786653,38.9748,38.9748,38.9409,38.9466,63124.9247
2007-02-05 15:45:00,69.12,69.16,69.11,69.13,57703.89109745815,38.9522,38.9748,38.9466,38.9578,57703.8911
2007-02-05 15:50:00,69.14,69.14,69.03,69.09,61679.31574509096,38.9635,38.9635,38.9015,38.9353,61679.3157
2007-02-05 15:55:00,69.11,69.16,69.07,69.12,65052.403324900624,38.9466,38.9748,38.924,38.9522,65052.4033
2007-02-06 09:30:00,69.27,69.27,68.87,69.08,81917.84122394893,39.0367,39.0367,38.8113,38.9297,81917.8412
2007-02-06 09:35:00,69.09,69.4,69.06,69.31,76858.20985423443,38.9353,39.11,38.9184,39.0593,76858.2099
2007-02-06 09:40:00,69.32,69.54,69.31,69.47,67582.21900975787,39.0649,39.1889,39.0593,39.1494,67582.219
2007-02-06 09:45:00,69.47,69.58,69.44,69.53,66136.6100469823,39.1494,39.2114,39.1325,39.1833,66136.61
2007-02-06 09:50:00,69.54,69.62,69.53,69.55,29153.114082640648,39.1889,39.234,39.1833,39.1945,29153.1141
2007-02-06 09:55:00,69.55,69.56,69.3,69.35,137573.78629080835,39.1945,39.2002,39.0536,39.0818,137573.7863
2007-02-06 10:00:00,69.32,69.38,69.29,69.33,75051.19865076497,39.0649,39.0987,39.048,39.0706,75051.1987
2007-02-06 10:05:00,69.35,69.45,69.25,69.25,45175.280086736544,39.0818,39.1382,39.0255,39.0255,45175.2801
2007-02-06 10:10:00,69.27,69.29,69.21,69.25,43850.13853752561,39.0367,39.048,39.0029,39.0255,43850.1385
2007-02-06 10:15:00,69.26,69.33,69.21,69.25,38067.70268642333,39.0311,39.0706,39.0029,39.0255,38067.7027
2007-02-06 10:20:00,69.27,69.35,69.25,69.31,69027.82797253344,39.0367,39.0818,39.0255,39.0593,69027.828
2007-02-06 10:25:00,69.32,69.33,69.25,69.3,112516.56426936516,39.0649,39.0706,39.0255,39.0536,112516.5643
2007-02-06 10:30:00,69.29,69.32,69.25,69.3,38549.57234068185,39.048,39.0649,39.0255,39.0536,38549.5723
2007-02-06 10:35:00,69.3,69.39,69.25,69.36,88302.61414287436,39.0536,39.1044,39.0255,39.0875,88302.6141
2007-02-06 10:40:00,69.35,69.49,69.28,69.31,57944.82592458741,39.0818,39.1607,39.0424,39.0593,57944.8259
2007-02-06 10:45:00,69.31,69.35,69.3,69.35,47464.16094446453,39.0593,39.0818,39.0536,39.0818,47464.1609
2007-02-06 10:50:00,69.35,69.39,69.19,69.21,33730.87579809662,39.0818,39.1044,38.9917,39.0029,33730.8758
2007-02-06 10:55:00,69.2,69.26,69.16,69.23,48307.43283941694,38.9973,39.0311,38.9748,39.0142,48307.4328
2007-02-06 11:00:00,69.24,69.43,69.22,69.4,45295.74750030117,39.0198,39.1269,39.0086,39.11,45295.7475
2007-02-06 11:05:00,69.4,69.43,69.39,69.42,44091.07336465487,39.11,39.1269,39.1044,39.1213,44091.0734
2007-02-06 11:10:00,69.41,69.45,69.31,69.35,57703.89109745815,39.1156,39.1382,39.0593,39.0818,57703.8911
2007-02-06 11:15:00,69.34,69.34,69.18,69.18,72039.5133116492,39.0762,39.0762,38.986,38.986,72039.5133
2007-02-06 11:20:00,69.17,69.21,69.06,69.21,69750.63245392122,38.9804,39.0029,38.9184,39.0029,69750.6325
2007-02-06 11:25:00,69.19,69.22,69.13,69.16,29514.51632333454,38.9917,39.0086,38.9578,38.9748,29514.5163
2007-02-06 11:30:00,69.17,69.22,69.15,69.16,20118.05806529334,38.9804,39.0086,38.9691,38.9748,20118.0581
2007-02-06 11:35:00,69.16,69.26,69.16,69.25,32646.669076014943,38.9748,39.0311,38.9748,39.0255,32646.6691
2007-02-06 11:40:00,69.26,69.3,69.18,69.2,34212.74545235514,39.0311,39.0536,38.986,38.9973,34212.7455
2007-02-06 11:45:00,69.19,69.19,69.05,69.05,46861.82387664137,38.9917,38.9917,38.9128,38.9128,46861.8239
2007-02-06 11:50:00,69.06,69.11,69.06,69.09,27346.102879171187,38.9184,38.9466,38.9184,38.9353,27346.1029
2007-02-06 11:55:00,69.09,69.09,68.96,68.97,29153.114082640648,38.9353,38.9353,38.862,38.8677,29153.1141
2007-02-06 12:00:00,68.97,69.11,68.96,69.09,51198.65076496808,38.8677,38.9466,38.862,38.9353,51198.6508
2007-02-06 12:05:00,69.11,69.21,69.09,69.15,44572.943018913385,38.9466,39.0029,38.9353,38.9691,44572.943
2007-02-06 12:10:00,69.14,69.18,69.04,69.16,56860.61920250573,38.9635,38.986,38.9071,38.9748,56860.6192
2007-02-06 12:15:00,69.17,69.19,69.11,69.16,35176.48476087219,38.9804,38.9917,38.9466,38.9748,35176.4848
2007-02-06 12:20:00,69.16,69.2,69.14,69.16,40115.64871702205,38.9748,38.9973,38.9635,38.9748,40115.6487
2007-02-06 12:25:00,69.16,69.22,69.16,69.21,34212.74545235514,38.9748,39.0086,38.9748,39.0029,34212.7455
2007-02-06 12:30:00,69.21,69.25,69.14,69.24,161305.86676304063,39.0029,39.0255,38.9635,39.0198,161305.8668
2007-02-06 12:35:00,69.23,69.26,69.21,69.26,33369.47355740273,39.0142,39.0311,39.0029,39.0311,33369.4736
2007-02-06 12:40:00,69.26,69.31,69.24,69.29,35176.48476087219,39.0311,39.0593,39.0198,39.048,35176.4848
2007-02-06 12:45:00,69.3,69.33,69.3,69.33,26141.42874352488,39.0536,39.0706,39.0536,39.0706,26141.4287
2007-02-06 12:50:00,69.31,69.4,69.28,69.4,52041.9226599205,39.0593,39.11,39.0424,39.11,52041.9227
2007-02-06 12:55:00,69.39,69.4,69.26,69.31,58426.69557884593,39.1044,39.11,39.0311,39.0593,58426.6956
2007-02-06 13:00:00,69.31,69.4,69.31,69.4,37344.89820503554,39.0593,39.11,39.0593,39.11,37344.8982
2007-02-06 13:05:00,69.4,69.47,69.35,69.38,307071.43717624387,39.11,39.1494,39.0818,39.0987,307071.4372
2007-02-06 13:10:00,69.38,69.42,69.31,69.32,72641.85037947237,39.0987,39.1213,39.0593,39.0649,72641.8504
2007-02-06 13:15:00,69.32,69.39,69.27,69.33,78665.2210577039,39.0649,39.1044,39.0367,39.0706,78665.2211
2007-02-06 13:20:00,69.34,69.36,69.3,69.31,33008.07131670883,39.0762,39.0875,39.0536,39.0593,33008.0713
2007-02-06 13:25:00,69.32,69.32,69.27,69.31,21202.264787375017,39.0649,39.0649,39.0367,39.0593,21202.2648
2007-02-06 13:30:00,69.31,69.34,69.31,69.31,13371.882905674016,39.0593,39.0762,39.0593,39.0593,13371.8829
2007-02-06 13:35:00,69.31,69.35,69.26,69.29,40477.05095771594,39.0593,39.0818,39.0311,39.048,40477.051
2007-02-06 13:40:00,69.3,69.3,69.26,69.28,17467.774966871464,39.0536,39.0536,39.0311,39.0424,17467.775
2007-02-06 13:45:00,69.26,69.28,69.21,69.21,18070.11203469461,39.0311,39.0424,39.0029,39.0029,18070.112
2007-02-06 13:50:00,69.21,69.26,69.21,69.23,31682.92976749789,39.0029,39.0311,39.0029,39.0142,31682.9298
2007-02-06 13:55:00,69.24,69.28,69.23,69.26,16624.503071919047,39.0198,39.0424,39.0142,39.0311,16624.5031
2007-02-06 14:00:00,69.28,69.31,69.19,69.19,60113.23936875076,39.0424,39.0593,38.9917,38.9917,60113.2394
2007-02-06 14:05:00,69.21,69.25,69.16,69.25,23852.547885796896,39.0029,39.0255,38.9748,39.0255,23852.5479
2007-02-06 14:10:00,69.26,69.29,69.21,69.24,56860.61920250573,39.0311,39.048,39.0029,39.0198,56860.6192
2007-02-06 14:15:00,69.24,69.3,69.21,69.21,51078.18335140345,39.0198,39.0536,39.0029,39.0029,51078.1834
2007-02-06 14:20:00,69.21,69.26,69.16,69.22,88784.48379713288,39.0029,39.0311,38.9748,39.0086,88784.4838
2007-02-06 14:25:00,69.23,69.25,69.21,69.23,39392.84423563426,39.0142,39.0255,39.0029,39.0142,39392.8442
2007-02-06 14:30:00,69.23,69.24,69.21,69.24,9516.925671605832,39.0142,39.0198,39.0029,39.0198,9516.9257
2007-02-06 14:35:00,69.23,69.25,69.17,69.17,27346.102879171187,39.0142,39.0255,38.9804,38.9804,27346.1029
2007-02-06 14:40:00,69.19,69.19,69.16,69.17,24454.884953620047,38.9917,38.9917,38.9748,38.9804,24454.885
2007-02-06 14:45:00,69.18,69.19,69.16,69.19,37103.96337790628,38.986,38.9917,38.9748,38.9917,37103.9634
2007-02-06 14:50:00,69.2,69.23,69.19,69.23,17226.840139742202,38.9973,39.0142,38.9917,39.0142,17226.8401
2007-02-06 14:55:00,69.25,69.27,69.2,69.26,36863.02855077702,39.0255,39.0367,38.9973,39.0311,36863.0286
2007-02-06 15:00:00,69.26,69.32,69.25,69.27,27587.03770630045,39.0311,39.0649,39.0255,39.0367,27587.0377
2007-02-06 15:05:00,69.28,69.33,69.23,69.23,29996.385977593065,39.0424,39.0706,39.0142,39.0142,29996.386
2007-02-06 15:10:00,69.25,69.26,69.21,69.22,29514.51632333454,39.0255,39.0311,39.0029,39.0086,29514.5163
2007-02-06 15:15:00,69.22,69.26,69.18,69.18,51680.5204192266,39.0086,39.0311,38.986,38.986,51680.5204
2007-02-06 15:20:00,69.18,69.19,69.1,69.11,61799.78315865559,38.986,38.9917,38.9409,38.9466,61799.7832
2007-02-06 15:25:00,69.11,69.12,69.06,69.06,64570.5336706421,38.9466,38.9522,38.9184,38.9184,64570.5337
2007-02-06 15:30:00,69.06,69.08,69.01,69.04,99144.68136369112,38.9184,38.9297,38.8902,38.9071,99144.6814
2007-02-06 15:35:00,69.03,69.08,69.0,69.02,115166.84736778702,38.9015,38.9297,38.8846,38.8959,115166.8474
2007-02-06 15:40:00,69.02,69.02,68.96,68.97,104565.71497409952,38.8959,38.8959,38.862,38.8677,104565.715
2007-02-06 15:45:00,68.98,69.06,68.96,68.98,122033.48994097098,38.8733,38.9184,38.862,38.8733,122033.4899
2007-02-06 15:50:00,68.97,69.08,68.97,69.02,129984.3392362366,38.8677,38.9297,38.8677,38.8959,129984.3392
2007-02-06 15:55:00,69.02,69.06,68.95,68.97,170340.92278038792,38.8959,38.9184,38.8564,38.8677,170340.9228
2007-02-07 09:30:00,69.48,69.48,69.24,69.26,77942.41657631611,39.1551,39.1551,39.0198,39.0311,77942.4166
2007-02-07 09:35:00,69.3,69.31,68.9,69.03,84688.59173593544,39.0536,39.0593,38.8282,38.9015,84688.5917
2007-02-07 09:40:00,69.05,69.15,69.02,69.02,56258.28213468257,38.9128,38.9691,38.8959,38.8959,56258.2821
2007-02-07 09:45:00,69.01,69.11,68.9,68.94,67943.62125045176,38.8902,38.9466,38.8282,38.8508,67943.6213
2007-02-07 09:50:00,68.93,69.06,68.92,69.06,26141.42874352488,38.8451,38.9184,38.8395,38.9184,26141.4287
2007-02-07 09:55:00,69.06,69.06,68.96,69.01,31441.99494036864,38.9184,38.9184,38.862,38.8902,31441.9949
2007-02-07 10:00:00,69.02,69.04,68.91,68.96,61799.78315865559,38.8959,38.9071,38.8339,38.862,61799.7832
2007-02-07 10:05:00,68.96,68.96,68.9,68.91,28550.777014817493,38.862,38.862,38.8282,38.8339,28550.777
2007-02-07 10:10:00,68.93,69.0,68.83,68.97,35056.01734730756,38.8451,38.8846,38.7888,38.8677,35056.0173
2007-02-07 10:15:00,68.98,69.09,68.98,69.06,108541.13962173232,38.8733,38.9353,38.8733,38.9184,108541.1396
2007-02-07 10:20:00,69.06,69.16,69.02,69.1,91796.16913624866,38.9184,38.9748,38.8959,38.9409,91796.1691
2007-02-07 10:25:00,69.11,69.18,68.98,68.98,61197.44609083243,38.9466,38.986,38.8733,38.8733,61197.4461
2007-02-07 10:30:00,69.0,69.01,68.91,68.97,55896.87989398869,38.8846,38.8902,38.8339,38.8677,55896.8799
2007-02-07 10:35:00,68.98,69.15,68.96,69.15,108059.2699674738,38.8733,38.9691,38.862,38.9691,108059.27
2007-02-07 10:40:00,69.13,69.2,69.08,69.19,50234.91145645104,38.9578,38.9973,38.9297,38.9917,50234.9115
2007-02-07 10:45:00,69.16,69.2,69.11,69.16,38429.104927117216,38.9748,38.9973,38.9466,38.9748,38429.1049
2007-02-07 10:50:00,69.16,69.23,69.12,69.21,90109.62534634382,38.9748,39.0142,38.9522,39.0029,90109.6253
2007-02-07 10:55:00,69.22,69.3,69.21,69.29,70593.90434887364,39.0086,39.0536,39.0029,39.048,70593.9043
2007-02-07 11:00:00,69.3,69.31,69.25,69.26,33730.87579809662,39.0536,39.0593,39.0255,39.0311,33730.8758
2007-02-07 11:05:00,69.26,69.26,69.14,69.17,75533.0683050235,39.0311,39.0311,38.9635,38.9804,75533.0683
2007-02-07 11:10:00,69.17,69.17,69.01,69.03,71798.57848451994,38.9804,38.9804,38.8902,38.9015,71798.5785
2007-02-07 11:15:00,69.04,69.08,69.02,69.06,53367.06420913144,38.9071,38.9297,38.8959,38.9184,53367.0642
2007-02-07 11:20:00,69.04,69.15,69.01,69.15,77099.1446813637,38.9071,38.9691,38.8902,38.9691,77099.1447
2007-02-07 11:25:00,69.15,69.24,69.15,69.22,42886.39922900856,38.9691,39.0198,38.9691,39.0086,42886.3992
2007-02-07 11:30:00,69.22,69.22,69.11,69.11,30598.723045416216,39.0086,39.0086,38.9466,38.9466,30598.723
2007-02-07 11:35:00,69.11,69.21,69.1,69.21,44813.87784604265,38.9466,39.0029,38.9409,39.0029,44813.8778
2007-02-07 11:40:00,69.21,69.26,69.16,69.19,61438.380917961695,39.0029,39.0311,38.9748,38.9917,61438.3809
2007-02-07 11:45:00,69.19,69.21,69.14,69.16,36863.02855077702,38.9917,39.0029,38.9635,38.9748,36863.0286
2007-02-07 11:50:00,69.16,69.2,69.16,69.19,21925.069268762803,38.9748,38.9973,38.9748,38.9917,21925.0693
2007-02-07 11:55:00,69.19,69.25,69.18,69.24,45416.214913865806,38.9917,39.0255,38.986,39.0198,45416.2149
2007-02-07 12:00:00,69.24,69.33,69.23,69.32,50957.71593783882,39.0198,39.0706,39.0142,39.0649,50957.7159
2007-02-07 12:05:00,69.31,69.35,69.31,69.35,57222.02144319962,39.0593,39.0818,39.0593,39.0818,57222.0214
2007-02-07 12:10:00,69.35,69.35,69.27,69.31,60836.04385013854,39.0818,39.0818,39.0367,39.0593,60836.0439
2007-02-07 12:15:00,69.3,69.32,69.26,69.29,39633.779062763526,39.0536,39.0649,39.0311,39.048,39633.7791
2007-02-07 12:20:00,69.29,69.38,69.28,69.35,62643.055053608005,39.048,39.0987,39.0424,39.0818,62643.0551
2007-02-07 12:25:00,69.37,69.38,69.3,69.31,54812.67317190701,39.0931,39.0987,39.0536,39.0593,54812.6732
2007-02-07 12:30:00,69.31,69.32,69.28,69.31,39754.24647632816,39.0593,39.0649,39.0424,39.0593,39754.2465
2007-02-07 12:35:00,69.31,69.34,69.27,69.34,41199.855439103725,39.0593,39.0762,39.0367,39.0762,41199.8554
2007-02-07 12:40:00,69.34,69.37,69.33,69.35,38188.170099987954,39.0762,39.0931,39.0706,39.0818,38188.1701
2007-02-07 12:45:00,69.36,69.38,69.33,69.36,56017.34730755331,39.0875,39.0987,39.0706,39.0875,56017.3473
2007-02-07 12:50:00,69.36,69.4,69.35,69.36,36381.15889651849,39.0875,39.11,39.0818,39.0875,36381.1589
2007-02-07 12:55:00,69.35,69.37,69.35,69.37,27707.50511986508,39.0818,39.0931,39.0818,39.0931,27707.5051
2007-02-07 13:00:00,69.37,69.42,69.35,69.35,46500.42163594748,39.0931,39.1213,39.0818,39.0818,46500.4216
2007-02-07 13:05:00,69.35,69.38,69.33,69.35,46741.35646307674,39.0818,39.0987,39.0706,39.0818,46741.3565
2007-02-07 13:10:00,69.36,69.4,69.32,69.32,47584.62835802916,39.0875,39.11,39.0649,39.0649,47584.6284
2007-02-07 13:15:00,69.33,69.34,69.25,69.27,71316.70883026143,39.0706,39.0762,39.0255,39.0367,71316.7088
2007-02-07 13:20:00,69.26,69.31,69.26,69.27,23370.67823153837,39.0311,39.0593,39.0311,39.0367,23370.6782
2007-02-07 13:25:00,69.27,69.31,69.27,69.31,9155.52343091194,39.0367,39.0593,39.0367,39.0593,9155.5234
2007-02-07 13:30:00,69.31,69.34,69.3,69.34,28430.309601252862,39.0593,39.0762,39.0536,39.0762,28430.3096
2007-02-07 13:35:00,69.34,69.34,69.31,69.32,23250.21081797374,39.0762,39.0762,39.0593,39.0649,23250.2108
2007-02-07 13:40:00,69.32,69.34,69.31,69.33,37465.365618600175,39.0649,39.0762,39.0593,39.0706,37465.3656
2007-02-07 13:45:00,69.31,69.35,69.29,69.31,62643.055053608005,39.0593,39.0818,39.048,39.0593,62643.0551
2007-02-07 13:50:00,69.31,69.35,69.31,69.34,24816.28719431394,39.0593,39.0818,39.0593,39.0762,24816.2872
2007-02-07 13:55:00,69.34,69.37,69.32,69.35,24695.81978074931,39.0762,39.0931,39.0649,39.0818,24695.8198
2007-02-07 14:00:00,69.35,69.4,69.35,69.36,22527.406336585955,39.0818,39.11,39.0818,39.0875,22527.4063
2007-02-07 14:05:00,69.37,69.38,69.25,69.25,84809.05914950007,39.0931,39.0987,39.0255,39.0255,84809.0591
2007-02-07 14:10:00,69.25,69.31,69.23,69.3,37826.76785929407,39.0255,39.0593,39.0142,39.0536,37826.7679
2007-02-07 14:15:00,69.3,69.32,69.26,69.29,30478.25563185159,39.0536,39.0649,39.0311,39.048,30478.2556
2007-02-07 14:20:00,69.28,69.34,69.28,69.34,24936.75460787857,39.0424,39.0762,39.0424,39.0762,24936.7546
2007-02-07 14:25:00,69.33,69.38,69.32,69.35,27105.168052041925,39.0706,39.0987,39.0649,39.0818,27105.1681
2007-02-07 14:30:00,69.35,69.36,69.21,69.23,23250.21081797374,39.0818,39.0875,39.0029,39.0142,23250.2108
2007-02-07 14:35:00,69.22,69.23,69.08,69.15,38670.03975424648,39.0086,39.0142,38.9297,38.9691,38670.0398
2007-02-07 14:40:00,69.15,69.16,69.05,69.05,39633.779062763526,38.9691,38.9748,38.9128,38.9128,39633.7791
2007-02-07 14:45:00,69.05,69.08,68.98,69.05,61317.91350439707,38.9128,38.9297,38.8733,38.9128,61317.9135
2007-02-07 14:50:00,69.05,69.1,69.03,69.06,45416.214913865806,38.9128,38.9409,38.9015,38.9184,45416.2149
2007-02-07 14:55:00,69.06,69.08,69.02,69.04,20479.46030598723,38.9184,38.9297,38.8959,38.9071,20479.4603
2007-02-07 15:00:00,69.06,69.12,69.04,69.06,37224.43079147091,38.9184,38.9522,38.9071,38.9184,37224.4308
2007-02-07 15:05:00,69.06,69.07,68.98,68.98,34333.21286591977,38.9184,38.924,38.8733,38.8733,34333.2129
2007-02-07 15:10:00,68.98,69.1,68.98,69.0,47343.693530899895,38.8733,38.9409,38.8733,38.8846,47343.6935
2007-02-07 15:15:00,69.01,69.08,68.97,68.99,32285.26683532105,38.8902,38.9297,38.8677,38.8789,32285.2668
2007-02-07 15:20:00,68.99,69.11,68.97,69.11,36140.22406938923,38.8789,38.9466,38.8677,38.9466,36140.2241
2007-02-07 15:25:00,69.11,69.14,69.03,69.04,31682.92976749789,38.9466,38.9635,38.9015,38.9071,31682.9298
2007-02-07 15:30:00,69.04,69.06,68.96,69.05,55896.87989398869,38.9071,38.9184,38.862,38.9128,55896.8799
2007-02-07 15:35:00,69.06,69.06,68.96,69.01,58908.565233104455,38.9184,38.9184,38.862,38.8902,58908.5652
2007-02-07 15:40:00,69.01,69.03,69.0,69.02,35296.95217443682,38.8902,38.9015,38.8846,38.8959,35296.9522
2007-02-07 15:45:00,69.03,69.07,69.01,69.06,69148.29538609806,38.9015,38.924,38.8902,38.9184,69148.2954
2007-02-07 15:50:00,69.06,69.09,69.01,69.04,65775.20780628841,38.9184,38.9353,38.8902,38.9071,65775.2078
2007-02-07 15:55:00,69.04,69.06,69.02,69.06,83965.78725454766,38.9071,38.9184,38.8959,38.9184,83965.7873
2007-02-08 09:30:00,68.88,68.88,68.43,68.43,108541.13962173232,38.817,38.817,38.5634,38.5634,108541.1396
2007-02-08 09:35:00,68.43,68.47,68.23,68.35,111070.95530658956,38.5634,38.5859,38.4507,38.5183,111070.9553
2007-02-08 09:40:00,68.34,68.44,68.08,68.1,125527.04493434528,38.5126,38.569,38.3661,38.3774,125527.0449
2007-02-08 09:45:00,68.11,68.15,67.67,67.74,200819.1784122395,38.383,38.4056,38.1351,38.1745,200819.1784
2007-02-08 09:50:00,67.74,67.84,67.65,67.84,117214.79339838577,38.1745,38.2309,38.1238,38.2309,117214.7934
2007-02-08 09:55:00,67.84,67.94,67.74,67.89,78062.88398988075,38.2309,38.2872,38.1745,38.259,78062.884
2007-02-08 10:00:00,67.89,68.07,67.79,68.03,60113.23936875076,38.259,38.3605,38.2027,38.3379,60113.2394
2007-02-08 10:05:00,68.03,68.17,67.94,68.13,71919.04589808457,38.3379,38.4168,38.2872,38.3943,71919.0459
2007-02-08 10:10:00,68.13,68.15,68.08,68.13,34453.680279484404,38.3943,38.4056,38.3661,38.3943,34453.6803
2007-02-08 10:15:00,68.13,68.15,67.99,68.03,63968.19660281894,38.3943,38.4056,38.3154,38.3379,63968.1966
2007-02-08 10:20:00,68.03,68.24,68.01,68.18,123599.56631731118,38.3379,38.4563,38.3267,38.4225,123599.5663
2007-02-08 10:25:00,68.2,68.26,68.19,68.22,71557.64365739068,38.4337,38.4676,38.4281,38.445,71557.6437
2007-02-08 10:30:00,68.22,68.28,68.18,68.25,60113.23936875076,38.445,38.4788,38.4225,38.4619,60113.2394
2007-02-08 10:35:00,68.26,68.33,68.24,68.28,42886.39922900856,38.4676,38.507,38.4563,38.4788,42886.3992
2007-02-08 10:40:00,68.3,68.38,68.3,68.35,47584.62835802916,38.4901,38.5352,38.4901,38.5183,47584.6284
2007-02-08 10:45:00,68.36,68.47,68.32,68.43,147933.9838573666,38.5239,38.5859,38.5014,38.5634,147933.9839
2007-02-08 10:50:00,68.43,68.43,68.28,68.39,68425.49090471028,38.5634,38.5634,38.4788,38.5408,68425.4909
2007-02-08 10:55:00,68.39,68.39,68.29,68.34,34574.14769304903,38.5408,38.5408,38.4845,38.5126,34574.1477
2007-02-08 11:00:00,68.33,68.33,68.12,68.15,49271.17214793399,38.507,38.507,38.3887,38.4056,49271.1721
2007-02-08 11:05:00,68.15,68.37,68.13,68.34,44934.34525960728,38.4056,38.5296,38.3943,38.5126,44934.3453
2007-02-08 11:10:00,68.35,68.36,68.23,68.27,94205.51740754128,38.5183,38.5239,38.4507,38.4732,94205.5174
2007-02-08 11:15:00,68.26,68.3,68.23,68.26,39633.779062763526,38.4676,38.4901,38.4507,38.4676,39633.7791
2007-02-08 11:20:00,68.26,68.36,68.26,68.31,26984.70063847729,38.4676,38.5239,38.4676,38.4957,26984.7006
2007-02-08 11:25:00,68.32,68.43,68.31,68.42,66859.41452837008,38.5014,38.5634,38.4957,38.5577,66859.4145
2007-02-08 11:30:00,68.42,68.44,68.4,68.43,27948.439946994346,38.5577,38.569,38.5465,38.5634,27948.4399
2007-02-08 11:35:00,68.43,68.52,68.39,68.5,59631.36971449223,38.5634,38.6141,38.5408,38.6028,59631.3697
2007-02-08 11:40:00,68.5,68.61,68.48,68.6,47464.16094446453,38.6028,38.6648,38.5915,38.6592,47464.1609
2007-02-08 11:45:00,68.59,68.65,68.55,68.56,33249.006143838094,38.6535,38.6873,38.631,38.6366,33249.0061
2007-02-08 11:50:00,68.56,68.58,68.52,68.55,23491.145645103003,38.6366,38.6479,38.6141,38.631,23491.1456
2007-02-08 11:55:00,68.54,68.67,68.5,68.62,49391.63956149862,38.6254,38.6986,38.6028,38.6704,49391.6396
2007-02-08 12:00:00,68.63,68.66,68.52,68.52,39874.71388989279,38.6761,38.693,38.6141,38.6141,39874.7139
2007-02-08 12:05:00,68.54,68.72,68.52,68.72,47705.09577159379,38.6254,38.7268,38.6141,38.7268,47705.0958
2007-02-08 12:10:00,68.71,68.74,68.68,68.72,46500.42163594748,38.7212,38.7381,38.7042,38.7268,46500.4216
2007-02-08 12:15:00,68.72,68.73,68.68,68.71,48066.49801228768,38.7268,38.7324,38.7042,38.7212,48066.498
2007-02-08 12:20:00,68.72,68.83,68.69,68.71,122635.82700879412,38.7268,38.7888,38.7099,38.7212,122635.827
2007-02-08 12:25:00,68.71,68.72,68.65,68.72,26743.765811348032,38.7212,38.7268,38.6873,38.7268,26743.7658
2007-02-08 12:30:00,68.72,68.81,68.7,68.79,25177.68943500784,38.7268,38.7775,38.7155,38.7662,25177.6894
2007-02-08 12:35:00,68.78,68.84,68.77,68.82,29996.385977593065,38.7606,38.7944,38.755,38.7831,29996.386
2007-02-08 12:40:00,68.83,68.83,68.74,68.74,21081.797373810383,38.7888,38.7888,38.7381,38.7381,21081.7974
2007-02-08 12:45:00,68.75,68.88,68.73,68.87,31321.527526804,38.7437,38.817,38.7324,38.8113,31321.5275
2007-02-08 12:50:00,68.87,68.91,68.83,68.85,28309.842187688235,38.8113,38.8339,38.7888,38.8001,28309.8422
2007-02-08 12:55:00,68.85,68.86,68.82,68.84,18551.98168895314,38.8001,38.8057,38.7831,38.7944,18551.9817
2007-02-08 13:00:00,68.83,68.85,68.81,68.83,36501.62631008313,38.7888,38.8001,38.7775,38.7888,36501.6263
2007-02-08 13:05:00,68.84,68.99,68.84,68.96,41681.72509336225,38.7944,38.8789,38.7944,38.862,41681.7251
2007-02-08 13:10:00,68.95,68.95,68.89,68.94,27225.63546560656,38.8564,38.8564,38.8226,38.8508,27225.6355
2007-02-08 13:15:00,68.95,68.96,68.87,68.88,20238.52547885797,38.8564,38.862,38.8113,38.817,20238.5255
2007-02-08 13:20:00,68.88,68.92,68.87,68.88,23973.015299361527,38.817,38.8395,38.8113,38.817,23973.0153
2007-02-08 13:25:00,68.88,68.9,68.82,68.82,43127.33405613782,38.817,38.8282,38.7831,38.7831,43127.3341
2007-02-08 13:30:00,68.82,68.83,68.77,68.81,32405.73424888568,38.7831,38.7888,38.755,38.7775,32405.7342
2007-02-08 13:35:00,68.8,68.82,68.78,68.79,22045.536682327434,38.7719,38.7831,38.7606,38.7662,22045.5367
2007-02-08 13:40:00,68.79,68.87,68.79,68.85,34333.21286591977,38.7662,38.8113,38.7662,38.8001,34333.2129
2007-02-08 13:45:00,68.85,68.85,68.78,68.81,23009.27599084448,38.8001,38.8001,38.7606,38.7775,23009.276
2007-02-08 13:50:00,68.82,68.83,68.78,68.83,14215.154800626431,38.7831,38.7888,38.7606,38.7888,14215.1548
2007-02-08 13:55:00,68.82,68.88,68.82,68.88,13974.219973497173,38.7831,38.817,38.7831,38.817,13974.22
2007-02-08 14:00:00,68.88,68.92,68.86,68.91,22286.471509456693,38.817,38.8395,38.8057,38.8339,22286.4715
2007-02-08 14:05:00,68.91,68.95,68.82,68.82,36983.49596434165,38.8339,38.8564,38.7831,38.7831,36983.496
2007-02-08 14:10:00,68.83,68.84,68.82,68.82,14215.154800626431,38.7888,38.7944,38.7831,38.7831,14215.1548
2007-02-08 14:15:00,68.82,68.82,68.66,68.69,76376.34019997591,38.7831,38.7831,38.693,38.7099,76376.3402
2007-02-08 14:20:00,68.71,68.82,68.69,68.8,83242.98277315986,38.7212,38.7831,38.7099,38.7719,83242.9828
2007-02-08 14:25:00,68.8,68.83,68.73,68.83,65052.403324900624,38.7719,38.7888,38.7324,38.7888,65052.4033
2007-02-08 14:30:00,68.82,68.83,68.72,68.76,23611.61305866764,38.7831,38.7888,38.7268,38.7493,23611.6131
2007-02-08 14:35:00,68.76,68.85,68.75,68.77,31321.527526804,38.7493,38.8001,38.7437,38.755,31321.5275
2007-02-08 14:40:00,68.77,68.8,68.74,68.78,26141.42874352488,38.755,38.7719,38.7381,38.7606,26141.4287
2007-02-08 14:45:00,68.79,68.88,68.78,68.87,20358.9928924226,38.7662,38.817,38.7606,38.8113,20358.9929
2007-02-08 14:50:00,68.87,69.03,68.87,69.02,43609.203710396345,38.8113,38.9015,38.8113,38.8959,43609.2037
2007-02-08 14:55:00,69.02,69.1,69.02,69.04,68666.42573183954,38.8959,38.9409,38.8959,38.9071,68666.4257
2007-02-08 15:00:00,69.04,69.06,69.0,69.01,35056.01734730756,38.9071,38.9184,38.8846,38.8902,35056.0173
2007-02-08 15:05:00,69.01,69.01,68.96,68.96,56619.68437537647,38.8902,38.8902,38.862,38.862,56619.6844
2007-02-08 15:10:00,68.96,68.99,68.94,68.97,20599.927719551863,38.862,38.8789,38.8508,38.8677,20599.9277
2007-02-08 15:15:00,68.97,69.0,68.9,68.91,46139.01939525359,38.8677,38.8846,38.8282,38.8339,46139.0194
2007-02-08 15:20:00,68.91,68.92,68.82,68.87,33610.40838453199,38.8339,38.8395,38.7831,38.8113,33610.4084
2007-02-08 15:25:00,68.87,68.89,68.81,68.82,30237.320804722327,38.8113,38.8226,38.7775,38.7831,30237.3208
2007-02-08 15:30:00,68.82,68.88,68.74,68.88,51439.58559209734,38.7831,38.817,38.7381,38.817,51439.5856
2007-02-08 15:35:00,68.87,68.9,68.77,68.78,37103.96337790628,38.8113,38.8282,38.755,38.7606,37103.9634
2007-02-08 15:40:00,68.77,68.8,68.67,68.71,74569.32899650645,38.755,38.7719,38.6986,38.7212,74569.329
2007-02-08 15:45:00,68.7,68.75,68.57,68.74,53246.5967955668,38.7155,38.7437,38.6423,38.7381,53246.5968
2007-02-08 15:50:00,68.73,68.75,68.65,68.73,37585.8330321648,38.7324,38.7437,38.6873,38.7324,37585.833
2007-02-08 15:55:00,68.74,68.8,68.71,68.78,87941.21190218047,38.7381,38.7719,38.7212,38.7606,87941.2119
2007-02-09 09:30:00,68.71,69.12,68.63,68.86,137091.91663654984,38.7212,38.9522,38.6761,38.8057,137091.9166
2007-02-09 09:35:00,68.86,69.26,68.86,69.03,96735.33309239852,38.8057,39.0311,38.8057,38.9015,96735.3331
2007-02-09 09:40:00,69.03,69.27,68.96,69.27,98421.87688230336,38.9015,39.0367,38.862,39.0367,98421.8769
2007-02-09 09:45:00,69.25,69.46,69.25,69.31,111191.4227201542,39.0255,39.1438,39.0255,39.0593,111191.4227
2007-02-09 09:50:00,69.31,69.4,69.3,69.31,134321.16612456331,39.0593,39.11,39.0536,39.0593,134321.1661
2007-02-09 09:55:00,69.31,69.44,69.31,69.4,103361.0408384532,39.0593,39.1325,39.0593,39.11,103361.0408
2007-02-09 10:00:00,69.4,69.43,69.37,69.41,62883.98988073727,39.11,39.1269,39.0931,39.1156,62883.9899
2007-02-09 10:05:00,69.42,69.73,69.41,69.71,100469.82291290208,39.1213,39.296,39.1156,39.2847,100469.8229
2007-02-09 10:10:00,69.72,69.79,69.64,69.67,92759.90844476572,39.2903,39.3298,39.2453,39.2622,92759.9084
2007-02-09 10:15:00,69.67,69.7,69.36,69.38,98783.27912299724,39.2622,39.2791,39.0875,39.0987,98783.2791
2007-02-09 10:20:00,69.38,69.43,69.37,69.4,30237.320804722327,39.0987,39.1269,39.0931,39.11,30237.3208
2007-02-09 10:25:00,69.38,69.4,69.06,69.08,106975.06324539211,39.0987,39.11,38.9184,38.9297,106975.0632
2007-02-09 10:30:00,69.08,69.17,68.91,68.97,167931.5745090953,38.9297,38.9804,38.8339,38.8677,167931.5745
2007-02-09 10:35:00,68.98,68.99,68.82,68.91,111191.4227201542,38.8733,38.8789,38.7831,38.8339,111191.4227
2007-02-09 10:40:00,68.93,69.16,68.93,69.14,78544.75364413927,38.8451,38.9748,38.8451,38.9635,78544.7536
2007-02-09 10:45:00,69.15,69.36,69.12,69.31,71557.64365739068,38.9691,39.0875,38.9522,39.0593,71557.6437
2007-02-09 10:50:00,69.31,69.35,69.27,69.3,44572.943018913385,39.0593,39.0818,39.0367,39.0536,44572.943
2007-02-09 10:55:00,69.3,69.3,69.13,69.23,43970.60595109024,39.0536,39.0536,38.9578,39.0142,43970.606
2007-02-09 11:00:00,69.26,69.42,69.22,69.37,73966.9919286833,39.0311,39.1213,39.0086,39.0931,73966.9919
2007-02-09 11:05:00,69.37,69.45,69.31,69.39,35658.354415130714,39.0931,39.1382,39.0593,39.1044,35658.3544
2007-02-09 11:10:00,69.4,69.4,69.26,69.34,37585.8330321648,39.11,39.11,39.0311,39.0762,37585.833
2007-02-09 11:15:00,69.33,69.41,69.28,69.28,31441.99494036864,39.0706,39.1156,39.0424,39.0424,31441.9949
2007-02-09 11:20:00,69.28,69.32,69.24,69.26,31562.462353933264,39.0424,39.0649,39.0198,39.0311,31562.4624
2007-02-09 11:25:00,69.26,69.28,69.08,69.09,40236.11613058668,39.0311,39.0424,38.9297,38.9353,40236.1161
2007-02-09 11:30:00,69.09,69.1,68.9,68.94,124683.77303939284,38.9353,38.9409,38.8282,38.8508,124683.773
2007-02-09 11:35:00,68.95,69.1,68.78,69.06,160583.06228165282,38.8564,38.9409,38.7606,38.9184,160583.0623
2007-02-09 11:40:00,69.06,69.16,69.05,69.13,54451.27093121311,38.9184,38.9748,38.9128,38.9578,54451.2709
2007-02-09 11:45:00,69.12,69.21,69.09,69.2,61558.84833152633,38.9522,39.0029,38.9353,38.9973,61558.8483
2007-02-09 11:50:00,69.2,69.21,69.16,69.2,28671.244428382124,38.9973,39.0029,38.9748,38.9973,28671.2444
2007-02-09 11:55:00,69.2,69.21,69.15,69.19,23250.21081797374,38.9973,39.0029,38.9691,38.9917,23250.2108
2007-02-09 12:00:00,69.19,69.21,69.16,69.2,43127.33405613782,38.9917,39.0029,38.9748,38.9973,43127.3341
2007-02-09 12:05:00,69.2,69.26,69.19,69.21,73846.52451511867,38.9973,39.0311,38.9917,39.0029,73846.5245
2007-02-09 12:10:00,69.21,69.21,69.17,69.21,36140.22406938923,39.0029,39.0029,38.9804,39.0029,36140.2241
2007-02-09 12:15:00,69.21,69.25,69.15,69.17,47584.62835802916,39.0029,39.0255,38.9691,38.9804,47584.6284
2007-02-09 12:20:00,69.16,69.19,69.11,69.11,44211.540778219496,38.9748,38.9917,38.9466,38.9466,44211.5408
2007-02-09 12:25:00,69.11,69.16,69.08,69.09,35899.28924225997,38.9466,38.9748,38.9297,38.9353,35899.2892
2007-02-09 12:30:00,69.1,69.11,68.91,68.91,71196.2414166968,38.9409,38.9466,38.8339,38.8339,71196.2414
2007-02-09 12:35:00,68.91,68.96,68.87,68.9,74810.26382363572,38.8339,38.862,38.8113,38.8282,74810.2638
2007-02-09 12:40:00,68.91,68.92,68.83,68.85,67943.62125045176,38.8339,38.8395,38.7888,38.8001,67943.6213
2007-02-09 12:45:00,68.84,68.84,68.65,68.71,101433.56222141912,38.7944,38.7944,38.6873,38.7212,101433.5622
2007-02-09 12:50:00,68.72,68.74,68.57,68.67,78062.88398988075,38.7268,38.7381,38.6423,38.6986,78062.884
2007-02-09 12:55:00,68.68,68.68,68.57,68.62,55776.41248042405,38.7042,38.7042,38.6423,38.6704,55776.4125
2007-02-09 13:00:00,68.62,68.63,68.52,68.52,60354.17419588002,38.6704,38.6761,38.6141,38.6141,60354.1742
2007-02-09 13:05:00,68.52,68.59,68.51,68.52,35778.82182869534,38.6141,38.6535,38.6084,38.6141,35778.8218
2007-02-09 13:10:00,68.53,68.55,68.48,68.48,27587.03770630045,38.6197,38.631,38.5915,38.5915,27587.0377
2007-02-09 13:15:00,68.48,68.48,68.35,68.37,52523.79231417902,38.5915,38.5915,38.5183,38.5296,52523.7923
2007-02-09 13:20:00,68.37,68.43,68.37,68.43,28671.244428382124,38.5296,38.5634,38.5296,38.5634,28671.2444
2007-02-09 13:25:00,68.43,68.44,68.33,68.34,28791.711841946755,38.5634,38.569,38.507,38.5126,28791.7118
2007-02-09 13:30:00,68.34,68.36,68.2,68.22,114805.44512709312,38.5126,38.5239,38.4337,38.445,114805.4451
2007-02-09 13:35:00,68.22,68.22,68.08,68.13,120467.41356463078,38.445,38.445,38.3661,38.3943,120467.4136
2007-02-09 13:40:00,68.12,68.24,68.09,68.23,116973.85857125648,38.3887,38.4563,38.3718,38.4507,116973.8586
2007-02-09 13:45:00,68.22,68.23,68.04,68.05,120346.94615106616,38.445,38.4507,38.3436,38.3492,120346.9462
2007-02-09 13:50:00,68.05,68.08,67.91,68.03,92398.5062040718,38.3492,38.3661,38.2703,38.3379,92398.5062
2007-02-09 13:55:00,68.03,68.14,68.03,68.1,59390.43488736297,38.3379,38.3999,38.3379,38.3774,59390.4349
2007-02-09 14:00:00,68.1,68.16,68.06,68.12,75292.13347789424,38.3774,38.4112,38.3549,38.3887,75292.1335
2007-02-09 14:05:00,68.11,68.14,67.96,67.99,70232.50210817975,38.383,38.3999,38.2985,38.3154,70232.5021
2007-02-09 14:10:00,67.99,68.0,67.88,67.89,107818.33514034454,38.3154,38.321,38.2534,38.259,107818.3351
2007-02-09 14:15:00,67.89,68.24,67.74,68.18,319359.1133598362,38.259,38.4563,38.1745,38.4225,319359.1134
2007-02-09 14:20:00,68.23,68.33,67.64,67.71,293338.152029876,38.4507,38.507,38.1182,38.1576,293338.152
2007-02-09 14:25:00,67.71,67.74,67.64,67.67,104204.31273340562,38.1576,38.1745,38.1182,38.1351,104204.3127
2007-02-09 14:30:00,67.67,67.73,67.52,67.52,139501.26490784244,38.1351,38.1689,38.0505,38.0505,139501.2649
2007-02-09 14:35:00,67.52,67.53,67.44,67.52,200939.64582580407,38.0505,38.0562,38.0055,38.0505,200939.6458
2007-02-09 14:40:00,67.51,67.56,67.49,67.51,83724.85242741839,38.0449,38.0731,38.0336,38.0449,83724.8524
2007-02-09 14:45:00,67.51,67.52,67.38,67.4,125406.57752078064,38.0449,38.0505,37.9716,37.9829,125406.5775
2007-02-09 14:50:00,67.4,67.42,67.25,67.25,130707.1437176244,37.9829,37.9942,37.8984,37.8984,130707.1437
2007-02-09 14:55:00,67.25,67.28,67.15,67.19,175761.95639079632,37.8984,37.9153,37.842,37.8646,175761.9564
2007-02-09 15:00:00,67.19,67.55,67.1,67.41,399590.4107938803,37.8646,38.0674,37.8138,37.9885,399590.4108
2007-02-09 15:05:00,67.42,67.42,67.25,67.26,165040.35658354417,37.9942,37.9942,37.8984,37.904,165040.3566
2007-02-09 15:10:00,67.26,67.49,67.25,67.45,112637.03168292978,37.904,38.0336,37.8984,38.0111,112637.0317
2007-02-09 15:15:00,67.45,67.49,67.35,67.44,130345.7414769305,38.0111,38.0336,37.9547,38.0055,130345.7415
2007-02-09 15:20:00,67.42,67.56,67.39,67.55,92278.03879050718,37.9942,38.0731,37.9773,38.0674,92278.0388
2007-02-09 15:25:00,67.55,67.74,67.55,67.65,141549.21093844116,38.0674,38.1745,38.0674,38.1238,141549.2109
2007-02-09 15:30:00,67.64,67.69,67.6,67.64,89507.28827852067,38.1182,38.1463,38.0956,38.1182,89507.2883
2007-02-09 15:35:00,67.64,67.7,67.6,67.69,80592.69967473799,38.1182,38.152,38.0956,38.1463,80592.6997
2007-02-09 15:40:00,67.69,67.82,67.69,67.79,122756.29442235875,38.1463,38.2196,38.1463,38.2027,122756.2944
2007-02-09 15:45:00,67.79,67.84,67.76,67.82,193350.1987712324,38.2027,38.2309,38.1858,38.2196,193350.1988
2007-02-09 15:50:00,67.81,67.91,67.78,67.8,213709.19166365504,38.214,38.2703,38.1971,38.2083,213709.1917
2007-02-09 15:55:00,67.79,67.9,67.74,67.88,347548.4881339598,38.2027,38.2647,38.1745,38.2534,347548.4881
2007-02-12 09:30:00,67.94,68.0,67.79,67.9,117696.66305264428,38.2872,38.321,38.2027,38.2647,117696.6631
2007-02-12 09:35:00,67.89,67.91,67.57,67.67,137694.25370437297,38.259,38.2703,38.0787,38.1351,137694.2537
2007-02-12 09:40:00,67.66,67.68,67.46,67.59,83724.85242741839,38.1294,38.1407,38.0167,38.09,83724.8524
2007-02-12 09:45:00,67.61,67.63,67.42,67.49,82399.71087820745,38.1013,38.1125,37.9942,38.0336,82399.7109
2007-02-12 09:50:00,67.49,67.54,67.35,67.52,79628.96036622094,38.0336,38.0618,37.9547,38.0505,79628.9604
2007-02-12 09:55:00,67.49,67.5,67.2,67.3,101554.02963498374,38.0336,38.0393,37.8702,37.9266,101554.0296
2007-02-12 10:00:00,67.3,67.3,67.12,67.15,56258.28213468257,37.9266,37.9266,37.8251,37.842,56258.2821
2007-02-12 10:05:00,67.16,67.16,66.94,66.98,106252.25876400436,37.8477,37.8477,37.7237,37.7462,106252.2588
2007-02-12 10:10:00,66.98,67.09,66.95,66.97,72521.38296590773,37.7462,37.8082,37.7293,37.7406,72521.383
2007-02-12 10:15:00,66.98,67.05,66.93,66.98,57703.89109745815,37.7462,37.7857,37.718,37.7462,57703.8911
2007-02-12 10:20:00,67.0,67.06,66.98,67.04,52523.79231417902,37.7575,37.7913,37.7462,37.78,52523.7923
2007-02-12 10:25:00,67.04,67.06,66.95,66.98,91193.8320684255,37.78,37.7913,37.7293,37.7462,91193.8321
2007-02-12 10:30:00,66.98,67.06,66.97,67.02,32405.73424888568,37.7462,37.7913,37.7406,37.7688,32405.7342
2007-02-12 10:35:00,67.02,67.03,66.91,66.92,45175.280086736544,37.7688,37.7744,37.7068,37.7124,45175.2801
2007-02-12 10:40:00,66.92,66.99,66.9,66.99,87218.40742079269,37.7124,37.7519,37.7011,37.7519,87218.4074
2007-02-12 10:45:00,66.99,67.14,66.93,67.11,47464.16094446453,37.7519,37.8364,37.718,37.8195,47464.1609
2007-02-12 10:50:00,67.11,67.25,67.1,67.14,73485.12227442478,37.8195,37.8984,37.8138,37.8364,73485.1223
2007-02-12 10:55:00,67.16,67.2,67.02,67.08,69871.09986748586,37.8477,37.8702,37.7688,37.8026,69871.0999
2007-02-12 11:00:00,67.09,67.19,67.05,67.15,32285.26683532105,37.8082,37.8646,37.7857,37.842,32285.2668
2007-02-12 11:05:00,67.14,67.28,67.13,67.28,54451.27093121311,37.8364,37.9153,37.8308,37.9153,54451.2709
2007-02-12 11:10:00,67.28,67.3,67.22,67.25,209251.89736176367,37.9153,37.9266,37.8815,37.8984,209251.8974
2007-02-12 11:15:00,67.25,67.25,67.08,67.09,62643.055053608005,37.8984,37.8984,37.8026,37.8082,62643.0551
2007-02-12 11:20:00,67.1,67.11,66.99,67.0,61920.25057222022,37.8138,37.8195,37.7519,37.7575,61920.2506
2007-02-12 11:25:00,67.0,67.06,66.96,66.97,58185.76075171667,37.7575,37.7913,37.735,37.7406,58185.7608
2007-02-12 11:30:00,66.96,67.04,66.96,67.01,74448.86158294183,37.735,37.78,37.735,37.7631,74448.8616
2007-02-12 11:35:00,67.02,67.02,66.9,66.93,30237.320804722327,37.7688,37.7688,37.7011,37.718,30237.3208
2007-02-12 11:40:00,66.95,67.01,66.92,66.96,42645.4644018793,37.7293,37.7631,37.7124,37.735,42645.4644
2007-02-12 11:45:00,66.96,67.04,66.96,66.96,59992.77195518613,37.735,37.78,37.735,37.735,59992.772
2007-02-12 11:50:00,66.97,66.97,66.86,66.87,59510.902300927606,37.7406,37.7406,37.6786,37.6842,59510.9023
2007-02-12 11:55:00,66.87,66.88,66.8,66.81,65293.338152029886,37.6842,37.6899,37.6448,37.6504,65293.3382
2007-02-12 12:00:00,66.82,66.96,66.81,66.91,54210.33610408385,37.6561,37.735,37.6504,37.7068,54210.3361
2007-02-12 12:05:00,66.91,66.91,66.76,66.82,73244.18744729551,37.7068,37.7068,37.6222,37.6561,73244.1874
2007-02-12 12:10:00,66.81,66.82,66.76,66.78,31441.99494036864,37.6504,37.6561,37.6222,37.6335,31441.9949
2007-02-12 12:15:00,66.76,66.78,66.74,66.76,31080.59269967474,37.6222,37.6335,37.611,37.6222,31080.5927
2007-02-12 12:20:00,66.76,66.77,66.68,66.71,82640.64570533672,37.6222,37.6279,37.5772,37.5941,82640.6457
2007-02-12 12:25:00,66.69,66.73,66.68,66.72,36863.02855077702,37.5828,37.6053,37.5772,37.5997,36863.0286
2007-02-12 12:30:00,66.73,66.74,66.61,66.67,76014.93795928202,37.6053,37.611,37.5377,37.5715,76014.938
2007-02-12 12:35:00,66.67,66.68,66.65,66.68,28671.244428382124,37.5715,37.5772,37.5603,37.5772,28671.2444
2007-02-12 12:40:00,66.68,66.82,66.68,66.82,36622.09372364776,37.5772,37.6561,37.5772,37.6561,36622.0937
2007-02-12 12:45:00,66.82,66.87,66.81,66.82,127815.92579207326,37.6561,37.6842,37.6504,37.6561,127815.9258
2007-02-12 12:50:00,66.82,66.82,66.8,66.81,35537.88700156608,37.6561,37.6561,37.6448,37.6504,35537.887
2007-02-12 12:55:00,66.81,66.82,66.81,66.81,22166.00409589206,37.6504,37.6561,37.6504,37.6504,22166.0041
2007-02-12 13:00:00,66.81,66.82,66.72,66.73,45416.214913865806,37.6504,37.6561,37.5997,37.6053,45416.2149
2007-02-12 13:05:00,66.73,66.75,66.72,66.72,32285.26683532105,37.6053,37.6166,37.5997,37.5997,32285.2668
2007-02-12 13:10:00,66.72,66.77,66.67,66.76,33369.47355740273,37.5997,37.6279,37.5715,37.6222,33369.4736
2007-02-12 13:15:00,66.78,66.8,66.73,66.78,30719.190458980847,37.6335,37.6448,37.6053,37.6335,30719.1905
2007-02-12 13:20:00,66.78,66.81,66.73,66.74,35176.48476087219,37.6335,37.6504,37.6053,37.611,35176.4848
2007-02-12 13:25:00,66.74,66.82,66.73,66.8,30116.853391157696,37.611,37.6561,37.6053,37.6448,30116.8534
2007-02-12 13:30:00,66.81,66.82,66.75,66.78,36983.49596434165,37.6504,37.6561,37.6166,37.6335,36983.496
2007-02-12 13:35:00,66.78,66.81,66.67,66.68,44572.943018913385,37.6335,37.6504,37.5715,37.5772,44572.943
2007-02-12 13:40:00,66.69,66.69,66.62,66.62,40356.58354415131,37.5828,37.5828,37.5433,37.5433,40356.5835
2007-02-12 13:45:00,66.62,66.63,66.54,66.54,46741.35646307674,37.5433,37.549,37.4983,37.4983,46741.3565
2007-02-12 13:50:00,66.55,66.57,66.42,66.57,84086.25466811229,37.5039,37.5152,37.4306,37.5152,84086.2547
2007-02-12 13:55:00,66.56,66.6,66.52,66.58,59029.03264666908,37.5095,37.5321,37.487,37.5208,59029.0326
2007-02-12 14:00:00,66.58,66.71,66.57,66.68,52523.79231417902,37.5208,37.5941,37.5152,37.5772,52523.7923
2007-02-12 14:05:00,66.68,66.7,66.59,66.65,64329.59884351284,37.5772,37.5884,37.5264,37.5603,64329.5988
2007-02-12 14:10:00,66.66,66.68,66.55,66.63,65052.403324900624,37.5659,37.5772,37.5039,37.549,65052.4033
2007-02-12 14:15:00,66.62,66.66,66.55,66.61,40236.11613058668,37.5433,37.5659,37.5039,37.5377,40236.1161
2007-02-12 14:20:00,66.62,66.62,66.56,66.6,34212.74545235514,37.5433,37.5433,37.5095,37.5321,34212.7455
2007-02-12 14:25:00,66.61,66.64,66.53,66.55,55174.0754126009,37.5377,37.5546,37.4926,37.5039,55174.0754
2007-02-12 14:30:00,66.55,66.57,66.47,66.5,75774.00313215276,37.5039,37.5152,37.4588,37.4757,75774.0031
2007-02-12 14:35:00,66.5,66.53,66.45,66.51,72762.31779303699,37.4757,37.4926,37.4475,37.4814,72762.3178
2007-02-12 14:40:00,66.52,66.57,66.49,66.57,49271.17214793399,37.487,37.5152,37.4701,37.5152,49271.1721
2007-02-12 14:45:00,66.56,66.57,66.43,66.45,100228.8880857728,37.5095,37.5152,37.4363,37.4475,100228.8881
2007-02-12 14:50:00,66.45,66.47,66.33,66.42,138417.05818576078,37.4475,37.4588,37.3799,37.4306,138417.0582
2007-02-12 14:55:00,66.43,66.55,66.33,66.53,87941.21190218047,37.4363,37.5039,37.3799,37.4926,87941.2119
2007-02-12 15:00:00,66.49,66.62,66.49,66.62,43368.26888326708,37.4701,37.5433,37.4701,37.5433,43368.2689
2007-02-12 15:05:00,66.6,66.62,66.57,66.62,33128.53873027347,37.5321,37.5433,37.5152,37.5433,33128.5387
2007-02-12 15:10:00,66.62,66.76,66.57,66.68,79869.89519335021,37.5433,37.6222,37.5152,37.5772,79869.8952
2007-02-12 15:15:00,66.69,66.81,66.64,66.73,83122.51535959524,37.5828,37.6504,37.5546,37.6053,83122.5154
2007-02-12 15:20:00,66.77,66.82,66.75,66.79,73726.05710155403,37.6279,37.6561,37.6166,37.6391,73726.0571
2007-02-12 15:25:00,66.79,66.81,66.7,66.71,62643.055053608005,37.6391,37.6504,37.5884,37.5941,62643.0551
2007-02-12 15:30:00,66.71,66.74,66.7,66.72,60113.23936875076,37.5941,37.611,37.5884,37.5997,60113.2394
2007-02-12 15:35:00,66.72,66.72,66.66,66.72,116973.85857125648,37.5997,37.5997,37.5659,37.5997,116973.8586
2007-02-12 15:40:00,66.72,66.72,66.57,66.6,130948.07854475366,37.5997,37.5997,37.5152,37.5321,130948.0785
2007-02-12 15:45:00,66.6,66.65,66.56,66.56,138657.99301289002,37.5321,37.5603,37.5095,37.5095,138657.993
2007-02-12 15:50:00,66.57,66.59,66.52,66.53,143838.09179616914,37.5152,37.5264,37.487,37.4926,143838.0918
2007-02-12 15:55:00,66.53,66.65,66.48,66.65,248162.8719431394,37.4926,37.5603,37.4645,37.5603,248162.8719
2007-02-13 09:30:00,66.68,67.02,66.64,67.01,139621.73232140706,37.5772,37.7688,37.5546,37.7631,139621.7323
2007-02-13 09:35:00,67.01,67.23,66.99,67.07,93241.77809902422,37.7631,37.8871,37.7519,37.7969,93241.7781
2007-02-13 09:40:00,67.07,67.16,66.88,67.01,162631.00831225156,37.7969,37.8477,37.6899,37.7631,162631.0083
2007-02-13 09:45:00,67.02,67.05,66.74,66.8,132514.15492109387,37.7688,37.7857,37.611,37.6448,132514.1549
2007-02-13 09:50:00,66.78,66.93,66.72,66.89,77581.01433562223,37.6335,37.718,37.5997,37.6955,77581.0143
2007-02-13 09:55:00,66.89,67.03,66.76,66.98,82761.11311890134,37.6955,37.7744,37.6222,37.7462,82761.1131
2007-02-13 10:00:00,67.01,67.06,66.78,66.86,88664.01638356825,37.7631,37.7913,37.6335,37.6786,88664.0164
2007-02-13 10:05:00,66.84,67.02,66.81,66.98,60354.17419588002,37.6673,37.7688,37.6504,37.7462,60354.1742
2007-02-13 10:10:00,66.98,67.11,66.93,67.05,65293.338152029886,37.7462,37.8195,37.718,37.7857,65293.3382
2007-02-13 10:15:00,67.05,67.06,67.0,67.01,40597.518371280574,37.7857,37.7913,37.7575,37.7631,40597.5184
2007-02-13 10:20:00,67.01,67.07,66.94,67.01,89386.82086495604,37.7631,37.7969,37.7237,37.7631,89386.8209
2007-02-13 10:25:00,67.01,67.04,66.91,67.02,52885.19455487291,37.7631,37.78,37.7068,37.7688,52885.1946
2007-02-13 10:30:00,67.03,67.23,67.01,67.17,93241.77809902422,37.7744,37.8871,37.7631,37.8533,93241.7781
2007-02-13 10:35:00,67.18,67.18,67.08,67.11,68545.95831827492,37.8589,37.8589,37.8026,37.8195,68545.9583
2007-02-13 10:40:00,67.11,67.11,66.96,67.02,43247.80146970245,37.8195,37.8195,37.735,37.7688,43247.8015
2007-02-13 10:45:00,67.02,67.11,67.0,67.1,33128.53873027347,37.7688,37.8195,37.7575,37.8138,33128.5387
2007-02-13 10:50:00,67.1,67.1,66.88,66.88,43247.80146970245,37.8138,37.8138,37.6899,37.6899,43247.8015
2007-02-13 10:55:00,66.89,66.89,66.76,66.8,55655.94506685942,37.6955,37.6955,37.6222,37.6448,55655.9451
2007-02-13 11:00:00,66.79,66.81,66.75,66.75,41802.19250692688,37.6391,37.6504,37.6166,37.6166,41802.1925
2007-02-13 11:05:00,66.76,66.86,66.72,66.84,53005.66196843754,37.6222,37.6786,37.5997,37.6673,53005.662
2007-02-13 11:10:00,66.82,66.86,66.81,66.84,31201.06011323937,37.6561,37.6786,37.6504,37.6673,31201.0601
2007-02-13 11:15:00,66.84,66.98,66.84,66.96,48668.83508011083,37.6673,37.7462,37.6673,37.735,48668.8351
2007-02-13 11:20:00,66.96,67.08,66.93,67.08,60474.641609444654,37.735,37.8026,37.718,37.8026,60474.6416
2007-02-13 11:25:00,67.08,67.16,67.08,67.16,64450.066257077466,37.8026,37.8477,37.8026,37.8477,64450.0663
2007-02-13 11:30:00,67.16,67.45,67.15,67.43,134562.10095169258,37.8477,38.0111,37.842,37.9998,134562.101
2007-02-13 11:35:00,67.43,67.44,67.3,67.35,102035.89928924228,37.9998,38.0055,37.9266,37.9547,102035.8993
2007-02-13 11:40:00,67.35,67.47,67.35,67.47,46982.291290206005,37.9547,38.0224,37.9547,38.0224,46982.2913
2007-02-13 11:45:00,67.47,67.6,67.47,67.58,134562.10095169258,38.0224,38.0956,38.0224,38.0844,134562.101
2007-02-13 11:50:00,67.59,67.6,67.5,67.5,60354.17419588002,38.09,38.0956,38.0393,38.0393,60354.1742
2007-02-13 11:55:00,67.5,67.55,67.48,67.48,80833.63450186726,38.0393,38.0674,38.028,38.028,80833.6345
2007-02-13 12:00:00,67.48,67.54,67.4,67.53,123238.1640766173,38.028,38.0618,37.9829,38.0562,123238.1641
2007-02-13 12:05:00,67.54,67.65,67.51,67.65,82881.58053246597,38.0618,38.1238,38.0449,38.1238,82881.5805
2007-02-13 12:10:00,67.65,67.7,67.58,67.62,82158.7760510782,38.1238,38.152,38.0844,38.1069,82158.7761
2007-02-13 12:15:00,67.62,67.62,67.59,67.61,21925.069268762803,38.1069,38.1069,38.09,38.1013,21925.0693
2007-02-13 12:20:00,67.61,67.75,67.6,67.7,44332.00819178412,38.1013,38.1802,38.0956,38.152,44332.0082
2007-02-13 12:25:00,67.69,67.79,67.69,67.78,52282.85748704976,38.1463,38.2027,38.1463,38.1971,52282.8575
2007-02-13 12:30:00,67.78,67.78,67.7,67.71,39874.71388989279,38.1971,38.1971,38.152,38.1576,39874.7139
2007-02-13 12:35:00,67.71,67.78,67.69,67.7,35658.354415130714,38.1576,38.1971,38.1463,38.152,35658.3544
2007-02-13 12:40:00,67.7,67.75,67.64,67.65,27587.03770630045,38.152,38.1802,38.1182,38.1238,27587.0377
2007-02-13 12:45:00,67.64,67.66,67.57,67.66,24816.28719431394,38.1182,38.1294,38.0787,38.1294,24816.2872
2007-02-13 12:50:00,67.65,67.65,67.59,67.59,18070.11203469461,38.1238,38.1238,38.09,38.09,18070.112
2007-02-13 12:55:00,67.59,67.6,67.55,67.55,21443.19961450428,38.09,38.0956,38.0674,38.0674,21443.1996
2007-02-13 13:00:00,67.56,67.64,67.56,67.64,26261.89615708951,38.0731,38.1182,38.0731,38.1182,26261.8962
2007-02-13 13:05:00,67.65,67.74,67.64,67.71,41802.19250692688,38.1238,38.1745,38.1182,38.1576,41802.1925
2007-02-13 13:10:00,67.7,67.72,67.7,67.71,31441.99494036864,38.152,38.1632,38.152,38.1576,31441.9949
2007-02-13 13:15:00,67.71,67.72,67.7,67.71,15781.231176966632,38.1576,38.1632,38.152,38.1576,15781.2312
2007-02-13 13:20:00,67.7,67.72,67.64,67.68,25418.62426213709,38.152,38.1632,38.1182,38.1407,25418.6243
2007-02-13 13:25:00,67.68,67.69,67.59,67.61,35658.354415130714,38.1407,38.1463,38.09,38.1013,35658.3544
2007-02-13 13:30:00,67.61,67.68,67.6,67.65,28309.842187688235,38.1013,38.1407,38.0956,38.1238,28309.8422
2007-02-13 13:35:00,67.65,67.65,67.54,67.54,35658.354415130714,38.1238,38.1238,38.0618,38.0618,35658.3544
2007-02-13 13:40:00,67.55,67.6,67.54,67.56,24334.417540055416,38.0674,38.0956,38.0618,38.0731,24334.4175
2007-02-13 13:45:00,67.55,67.6,67.55,67.55,30960.12528611011,38.0674,38.0956,38.0674,38.0674,30960.1253
2007-02-13 13:50:00,67.55,67.55,67.52,67.54,20358.9928924226,38.0674,38.0674,38.0505,38.0618,20358.9929
2007-02-13 13:55:00,67.54,67.55,67.54,67.54,15178.89410914348,38.0618,38.0674,38.0618,38.0618,15178.8941
2007-02-13 14:00:00,67.54,67.65,67.54,67.65,33851.343211661246,38.0618,38.1238,38.0618,38.1238,33851.3432
2007-02-13 14:05:00,67.65,67.7,67.64,67.65,49150.70473436936,38.1238,38.152,38.1182,38.1238,49150.7047
2007-02-13 14:10:00,67.64,67.65,67.58,67.6,24334.417540055416,38.1182,38.1238,38.0844,38.0956,24334.4175
2007-02-13 14:15:00,67.61,67.74,67.6,67.69,47825.56318515842,38.1013,38.1745,38.0956,38.1463,47825.5632
2007-02-13 14:20:00,67.7,67.74,67.66,67.69,93121.3106854596,38.152,38.1745,38.1294,38.1463,93121.3107
2007-02-13 14:25:00,67.69,67.7,67.62,67.63,32164.79942175642,38.1463,38.152,38.1069,38.1125,32164.7994
2007-02-13 14:30:00,67.62,67.63,67.57,67.6,28912.179255511383,38.1069,38.1125,38.0787,38.0956,28912.1793
2007-02-13 14:35:00,67.6,67.64,67.48,67.49,56258.28213468257,38.0956,38.1182,38.028,38.0336,56258.2821
2007-02-13 14:40:00,67.49,67.51,67.43,67.45,54210.33610408385,38.0336,38.0449,37.9998,38.0111,54210.3361
2007-02-13 14:45:00,67.45,67.47,67.43,67.46,35056.01734730756,38.0111,38.0224,37.9998,38.0167,35056.0173
2007-02-13 14:50:00,67.47,67.47,67.4,67.4,53126.129382002175,38.0224,38.0224,37.9829,37.9829,53126.1294
2007-02-13 14:55:00,67.41,67.46,67.4,67.44,36381.15889651849,37.9885,38.0167,37.9829,38.0055,36381.1589
2007-02-13 15:00:00,67.44,67.47,67.41,67.46,58788.09781953982,38.0055,38.0224,37.9885,38.0167,58788.0978
2007-02-13 15:05:00,67.46,67.46,67.45,67.46,37224.43079147091,38.0167,38.0167,38.0111,38.0167,37224.4308
2007-02-13 15:10:00,67.45,67.46,67.29,67.31,98301.40946873873,38.0111,38.0167,37.9209,37.9322,98301.4095
2007-02-13 15:15:00,67.31,67.4,67.29,67.4,54812.67317190701,37.9322,37.9829,37.9209,37.9829,54812.6732
2007-02-13 15:20:00,67.4,67.44,67.35,67.43,76014.93795928202,37.9829,38.0055,37.9547,37.9998,76014.938
2007-02-13 15:25:00,67.42,67.43,67.4,67.4,43488.73629683171,37.9942,37.9998,37.9829,37.9829,43488.7363
2007-02-13 15:30:00,67.4,67.43,67.38,67.39,44934.34525960728,37.9829,37.9998,37.9716,37.9773,44934.3453
2007-02-13 15:35:00,67.38,67.47,67.38,67.44,65293.338152029886,37.9716,38.0224,37.9716,38.0055,65293.3382
2007-02-13 15:40:00,67.45,67.57,67.45,67.53,78906.15588483316,38.0111,38.0787,38.0111,38.0562,78906.1559
2007-02-13 15:45:00,67.52,67.52,67.42,67.43,63124.92470786653,38.0505,38.0505,37.9942,37.9998,63124.9247
2007-02-13 15:50:00,67.43,67.47,67.4,67.4,92398.5062040718,37.9998,38.0224,37.9829,37.9829,92398.5062
2007-02-13 15:55:00,67.4,67.47,67.4,67.42,125767.97976147452,37.9829,38.0224,37.9829,37.9942,125767.9798
2007-02-14 09:30:00,67.79,67.98,67.67,67.69,79628.96036622094,38.2027,38.3098,38.1351,38.1463,79628.9604
2007-02-14 09:35:00,67.69,67.75,67.5,67.58,76376.34019997591,38.1463,38.1802,38.0393,38.0844,76376.3402
2007-02-14 09:40:00,67.58,67.95,67.48,67.72,102156.3667028069,38.0844,38.2929,38.028,38.1632,102156.3667
2007-02-14 09:45:00,67.72,67.73,67.61,67.66,47102.75870377063,38.1632,38.1689,38.1013,38.1294,47102.7587
2007-02-14 09:50:00,67.67,67.8,67.66,67.75,58667.63040597519,38.1351,38.2083,38.1294,38.1802,58667.6304
2007-02-14 09:55:00,67.76,67.83,67.69,67.78,84688.59173593544,38.1858,38.2252,38.1463,38.1971,84688.5917
2007-02-14 10:00:00,67.77,68.35,67.74,68.29,197927.9604866884,38.1914,38.5183,38.1745,38.4845,197927.9605
2007-02-14 10:05:00,68.28,68.83,68.28,68.73,180942.05517407545,38.4788,38.7888,38.4788,38.7324,180942.0552
2007-02-14 10:10:00,68.74,68.77,68.61,68.7,100228.8880857728,38.7381,38.755,38.6648,38.7155,100228.8881
2007-02-14 10:15:00,68.7,68.78,68.64,68.75,93121.3106854596,38.7155,38.7606,38.6817,38.7437,93121.3107
2007-02-14 10:20:00,68.73,68.85,68.57,68.7,84809.05914950007,38.7324,38.8001,38.6423,38.7155,84809.0591
2007-02-14 10:25:00,68.7,68.77,68.65,68.72,36622.09372364776,38.7155,38.755,38.6873,38.7268,36622.0937
2007-02-14 10:30:00,68.72,68.77,68.59,68.65,66498.01228767619,38.7268,38.755,38.6535,38.6873,66498.0123
2007-02-14 10:35:00,68.64,68.69,68.41,68.44,68425.49090471028,38.6817,38.7099,38.5521,38.569,68425.4909
2007-02-14 10:40:00,68.44,68.62,68.43,68.62,81315.50415612578,38.569,38.6704,38.5634,38.6704,81315.5042
2007-02-14 10:45:00,68.61,68.64,68.59,68.64,43247.80146970245,38.6648,38.6817,38.6535,38.6817,43247.8015
2007-02-14 10:50:00,68.64,68.64,68.53,68.58,69871.09986748586,38.6817,38.6817,38.6197,38.6479,69871.0999
2007-02-14 10:55:00,68.59,68.62,68.54,68.56,71919.04589808457,38.6535,38.6704,38.6254,38.6366,71919.0459
2007-02-14 11:00:00,68.56,68.62,68.55,68.57,112275.62944223588,38.6366,38.6704,38.631,38.6423,112275.6294
2007-02-14 11:05:00,68.58,68.68,68.57,68.67,54089.86869051922,38.6479,38.7042,38.6423,38.6986,54089.8687
2007-02-14 11:10:00,68.64,68.72,68.62,68.7,95410.19154318758,38.6817,38.7268,38.6704,38.7155,95410.1915
2007-02-14 11:15:00,68.7,68.79,68.68,68.76,70593.90434887364,38.7155,38.7662,38.7042,38.7493,70593.9043
2007-02-14 11:20:00,68.75,68.77,68.63,68.63,84688.59173593544,38.7437,38.755,38.6761,38.6761,84688.5917
2007-02-14 11:25:00,68.62,68.62,68.51,68.52,82038.30863751356,38.6704,38.6704,38.6084,38.6141,82038.3086
2007-02-14 11:30:00,68.52,68.58,68.51,68.52,45295.74750030117,38.6141,38.6479,38.6084,38.6141,45295.7475
2007-02-14 11:35:00,68.52,68.56,68.44,68.52,38308.63751355259,38.6141,38.6366,38.569,38.6141,38308.6375
2007-02-14 11:40:00,68.52,68.54,68.47,68.52,33008.07131670883,38.6141,38.6254,38.5859,38.6141,33008.0713
2007-02-14 11:45:00,68.52,68.53,68.48,68.51,43729.67112396097,38.6141,38.6197,38.5915,38.6084,43729.6711
2007-02-14 11:50:00,68.51,68.51,68.43,68.46,50957.71593783882,38.6084,38.6084,38.5634,38.5803,50957.7159
2007-02-14 11:55:00,68.45,68.52,68.45,68.51,45777.617154559695,38.5746,38.6141,38.5746,38.6084,45777.6172
2007-02-14 12:00:00,68.51,68.52,68.48,68.49,32887.603903144205,38.6084,38.6141,38.5915,38.5972,32887.6039
2007-02-14 12:05:00,68.49,68.5,68.47,68.47,13130.948078544756,38.5972,38.6028,38.5859,38.5859,13130.9481
2007-02-14 12:10:00,68.47,68.51,68.44,68.45,35658.354415130714,38.5859,38.6084,38.569,38.5746,35658.3544
2007-02-14 12:15:00,68.45,68.47,68.37,68.43,39874.71388989279,38.5746,38.5859,38.5296,38.5634,39874.7139
2007-02-14 12:20:00,68.43,68.46,68.41,68.42,27466.57029273581,38.5634,38.5803,38.5521,38.5577,27466.5703
2007-02-14 12:25:00,68.42,68.44,68.37,68.4,45536.68232743043,38.5577,38.569,38.5296,38.5465,45536.6823
2007-02-14 12:30:00,68.39,68.49,68.39,68.48,15299.361522708108,38.5408,38.5972,38.5408,38.5915,15299.3615
2007-02-14 12:35:00,68.49,68.51,68.46,68.46,19877.12323816408,38.5972,38.6084,38.5803,38.5803,19877.1232
2007-02-14 12:40:00,68.47,68.57,68.47,68.57,20840.862546681125,38.5859,38.6423,38.5859,38.6423,20840.8625
2007-02-14 12:45:00,68.57,68.61,68.57,68.59,18792.9165160824,38.6423,38.6648,38.6423,38.6535,18792.9165
2007-02-14 12:50:00,68.58,68.6,68.56,68.57,35658.354415130714,38.6479,38.6592,38.6366,38.6423,35658.3544
2007-02-14 12:55:00,68.58,68.62,68.58,68.6,24816.28719431394,38.6479,38.6704,38.6479,38.6592,24816.2872
2007-02-14 13:00:00,68.6,68.61,68.56,68.57,20840.862546681125,38.6592,38.6648,38.6366,38.6423,20840.8625
2007-02-14 13:05:00,68.57,68.62,68.57,68.62,23973.015299361527,38.6423,38.6704,38.6423,38.6704,23973.0153
2007-02-14 13:10:00,68.61,68.65,68.61,68.61,25659.55908926636,38.6648,38.6873,38.6648,38.6648,25659.5591
2007-02-14 13:15:00,68.62,68.67,68.57,68.58,37465.365618600175,38.6704,38.6986,38.6423,38.6479,37465.3656
2007-02-14 13:20:00,68.58,68.62,68.53,68.56,32285.26683532105,38.6479,38.6704,38.6197,38.6366,32285.2668
2007-02-14 13:25:00,68.56,68.59,68.54,68.57,24575.35236718468,38.6366,38.6535,38.6254,38.6423,24575.3524
2007-02-14 13:30:00,68.57,68.57,68.52,68.52,20599.927719551863,38.6423,38.6423,38.6141,38.6141,20599.9277
2007-02-14 13:35:00,68.52,68.57,68.52,68.54,34333.21286591977,38.6141,38.6423,38.6141,38.6254,34333.2129
2007-02-14 13:40:00,68.55,68.57,68.51,68.56,31803.397181062526,38.631,38.6423,38.6084,38.6366,31803.3972
2007-02-14 13:45:00,68.55,68.57,68.47,68.53,71678.11107095532,38.631,38.6423,38.5859,38.6197,71678.1111
2007-02-14 13:50:00,68.53,68.56,68.48,68.52,138898.92784001929,38.6197,38.6366,38.5915,38.6141,138898.9278
2007-02-14 13:55:00,68.52,68.58,68.51,68.57,26261.89615708951,38.6141,38.6479,38.6084,38.6423,26261.8962
2007-02-14 14:00:00,68.56,68.6,68.55,68.59,89507.28827852067,38.6366,38.6592,38.631,38.6535,89507.2883
2007-02-14 14:05:00,68.6,68.6,68.55,68.56,49391.63956149862,38.6592,38.6592,38.631,38.6366,49391.6396
2007-02-14 14:10:00,68.55,68.69,68.54,68.69,35899.28924225997,38.631,38.7099,38.6254,38.7099,35899.2892
2007-02-14 14:15:00,68.68,68.7,68.62,68.67,52885.19455487291,38.7042,38.7155,38.6704,38.6986,52885.1946
2007-02-14 14:20:00,68.67,68.69,68.63,68.67,61558.84833152633,38.6986,38.7099,38.6761,38.6986,61558.8483
2007-02-14 14:25:00,68.67,68.68,68.59,68.6,52523.79231417902,38.6986,38.7042,38.6535,38.6592,52523.7923
2007-02-14 14:30:00,68.61,68.67,68.6,68.66,30839.65787254548,38.6648,38.6986,38.6592,38.693,30839.6579
2007-02-14 14:35:00,68.67,68.69,68.63,68.64,39874.71388989279,38.6986,38.7099,38.6761,38.6817,39874.7139
2007-02-14 14:40:00,68.65,68.67,68.62,68.64,53487.531622696064,38.6873,38.6986,38.6704,38.6817,53487.5316
2007-02-14 14:45:00,68.63,68.65,68.61,68.62,17949.644621129984,38.6761,38.6873,38.6648,38.6704,17949.6446
2007-02-14 14:50:00,68.62,68.62,68.52,68.53,42284.0621611854,38.6704,38.6704,38.6141,38.6197,42284.0622
2007-02-14 14:55:00,68.53,68.64,68.51,68.64,34333.21286591977,38.6197,38.6817,38.6084,38.6817,34333.2129
2007-02-14 15:00:00,68.64,68.67,68.61,68.63,53005.66196843754,38.6817,38.6986,38.6648,38.6761,53005.662
2007-02-14 15:05:00,68.64,68.67,68.56,68.56,66738.94711480546,38.6817,38.6986,38.6366,38.6366,66738.9471
2007-02-14 15:10:00,68.55,68.58,68.55,68.57,38067.70268642333,38.631,38.6479,38.631,38.6423,38067.7027
2007-02-14 15:15:00,68.57,68.6,68.57,68.58,49632.57438862788,38.6423,38.6592,38.6423,38.6479,49632.5744
2007-02-14 15:20:00,68.59,68.61,68.58,68.58,38429.104927117216,38.6535,38.6648,38.6479,38.6479,38429.1049
2007-02-14 15:25:00,68.59,68.6,68.55,68.57,56017.34730755331,38.6535,38.6592,38.631,38.6423,56017.3473
2007-02-14 15:30:00,68.58,68.62,68.57,68.58,71196.2414166968,38.6479,38.6704,38.6423,38.6479,71196.2414
2007-02-14 15:35:00,68.58,68.65,68.58,68.59,62161.18539934948,38.6479,38.6873,38.6479,38.6535,62161.1854
2007-02-14 15:40:00,68.59,68.62,68.57,68.59,68064.0886640164,38.6535,38.6704,38.6423,38.6535,68064.0887
2007-02-14 15:45:00,68.59,68.59,68.06,68.22,240452.95747500303,38.6535,38.6535,38.3549,38.445,240452.9575
2007-02-14 15:50:00,68.22,68.5,68.2,68.46,265630.6469100109,38.445,38.6028,38.4337,38.5803,265630.6469
2007-02-14 15:55:00,68.46,68.48,68.35,68.36,135887.24250090352,38.5803,38.5915,38.5183,38.5239,135887.2425
2007-02-15 09:30:00,68.16,68.63,68.09,68.45,92759.90844476572,38.4112,38.6761,38.3718,38.5746,92759.9084
2007-02-15 09:35:00,68.44,68.61,68.37,68.56,82158.7760510782,38.569,38.6648,38.5296,38.6366,82158.7761
2007-02-15 09:40:00,68.55,68.74,68.47,68.5,80833.63450186726,38.631,38.7381,38.5859,38.6028,80833.6345
2007-02-15 09:45:00,68.51,68.66,68.37,68.61,100951.6925671606,38.6084,38.693,38.5296,38.6648,100951.6926
2007-02-15 09:50:00,68.6,68.64,68.41,68.56,81195.03674256115,38.6592,38.6817,38.5521,38.6366,81195.0367
2007-02-15 09:55:00,68.52,68.74,68.47,68.7,46861.82387664137,38.6141,38.7381,38.5859,38.7155,46861.8239
2007-02-15 10:00:00,68.74,68.97,68.64,68.93,93482.71292615349,38.7381,38.8677,38.6817,38.8451,93482.7129
2007-02-15 10:05:00,68.92,69.04,68.92,68.98,65775.20780628841,38.8395,38.9071,38.8395,38.8733,65775.2078
2007-02-15 10:10:00,69.0,69.02,68.9,68.93,29514.51632333454,38.8846,38.8959,38.8282,38.8451,29514.5163
2007-02-15 10:15:00,68.94,68.99,68.94,68.99,28309.842187688235,38.8508,38.8789,38.8508,38.8789,28309.8422
2007-02-15 10:20:00,69.01,69.09,68.87,68.88,42645.4644018793,38.8902,38.9353,38.8113,38.817,42645.4644
2007-02-15 10:25:00,68.88,68.91,68.82,68.87,32405.73424888568,38.817,38.8339,38.7831,38.8113,32405.7342
2007-02-15 10:30:00,68.87,69.04,68.87,68.99,36863.02855077702,38.8113,38.9071,38.8113,38.8789,36863.0286
2007-02-15 10:35:00,68.98,68.99,68.92,68.93,19877.12323816408,38.8733,38.8789,38.8395,38.8451,19877.1232
2007-02-15 10:40:00,68.92,68.96,68.84,68.84,36260.691482953865,38.8395,38.862,38.7944,38.7944,36260.6915
2007-02-15 10:45:00,68.84,68.84,68.55,68.6,59510.902300927606,38.7944,38.7944,38.631,38.6592,59510.9023
2007-02-15 10:50:00,68.59,68.84,68.59,68.74,41199.855439103725,38.6535,38.7944,38.6535,38.7381,41199.8554
2007-02-15 10:55:00,68.74,68.87,68.69,68.77,48186.96542585232,38.7381,38.8113,38.7099,38.755,48186.9654
2007-02-15 11:00:00,68.78,68.96,68.77,68.83,50716.78111070956,38.7606,38.862,38.755,38.7888,50716.7811
2007-02-15 11:05:00,68.86,68.96,68.82,68.87,44693.41043247802,38.8057,38.862,38.7831,38.8113,44693.4104
2007-02-15 11:10:00,68.86,68.96,68.83,68.85,41561.25767979762,38.8057,38.862,38.7888,38.8001,41561.2577
2007-02-15 11:15:00,68.86,68.88,68.76,68.77,34935.54993374293,38.8057,38.817,38.7493,38.755,34935.5499
2007-02-15 11:20:00,68.77,68.87,68.74,68.87,74087.45934224792,38.755,38.8113,38.7381,38.8113,74087.4593
2007-02-15 11:25:00,68.88,68.96,68.86,68.96,79026.6232983978,38.817,38.862,38.8057,38.862,79026.6233
2007-02-15 11:30:00,68.97,68.98,68.94,68.96,36260.691482953865,38.8677,38.8733,38.8508,38.862,36260.6915
2007-02-15 11:35:00,68.95,69.0,68.93,68.99,47705.09577159379,38.8564,38.8846,38.8451,38.8789,47705.0958
2007-02-15 11:40:00,68.99,69.0,68.95,68.96,33008.07131670883,38.8789,38.8846,38.8564,38.862,33008.0713
2007-02-15 11:45:00,68.94,68.95,68.87,68.95,42645.4644018793,38.8508,38.8564,38.8113,38.8564,42645.4644
2007-02-15 11:50:00,68.94,68.95,68.9,68.91,36381.15889651849,38.8508,38.8564,38.8282,38.8339,36381.1589
2007-02-15 11:55:00,68.9,68.91,68.9,68.9,32285.26683532105,38.8282,38.8339,38.8282,38.8282,32285.2668
2007-02-15 12:00:00,68.9,68.91,68.69,68.76,105288.5194554873,38.8282,38.8339,38.7099,38.7493,105288.5195
2007-02-15 12:05:00,68.76,68.81,68.72,68.72,87097.94000722806,38.7493,38.7775,38.7268,38.7268,87097.94
2007-02-15 12:10:00,68.72,68.79,68.7,68.77,59872.304541621495,38.7268,38.7662,38.7155,38.755,59872.3045
2007-02-15 12:15:00,68.77,68.9,68.75,68.9,33730.87579809662,38.755,38.8282,38.7437,38.8282,33730.8758
2007-02-15 12:20:00,68.87,68.93,68.85,68.87,17588.242380436095,38.8113,38.8451,38.8001,38.8113,17588.2424
2007-02-15 12:25:00,68.86,68.89,68.83,68.85,13492.350319238649,38.8057,38.8226,38.7888,38.8001,13492.3503
2007-02-15 12:30:00,68.85,68.87,68.8,68.81,18311.04686182388,38.8001,38.8113,38.7719,38.7775,18311.0469
2007-02-15 12:35:00,68.81,68.9,68.81,68.86,16263.100831225156,38.7775,38.8282,38.7775,38.8057,16263.1008
2007-02-15 12:40:00,68.86,68.89,68.8,68.8,9035.056017347308,38.8057,38.8226,38.7719,38.7719,9035.056
2007-02-15 12:45:00,68.8,68.84,68.8,68.82,11805.806529333817,38.7719,38.7944,38.7719,38.7831,11805.8065
2007-02-15 12:50:00,68.83,68.91,68.82,68.87,30237.320804722327,38.7888,38.8339,38.7831,38.8113,30237.3208
2007-02-15 12:55:00,68.87,68.87,68.84,68.87,146488.37489459102,38.8113,38.8113,38.7944,38.8113,146488.3749
2007-02-15 13:00:00,68.87,68.91,68.86,68.88,46259.48680881822,38.8113,38.8339,38.8057,38.817,46259.4868
2007-02-15 13:05:00,68.88,68.89,68.86,68.87,13612.817732803278,38.817,38.8226,38.8057,38.8113,13612.8177
2007-02-15 13:10:00,68.87,68.87,68.77,68.82,39754.24647632816,38.8113,38.8113,38.755,38.7831,39754.2465
2007-02-15 13:15:00,68.83,68.85,68.81,68.84,18311.04686182388,38.7888,38.8001,38.7775,38.7944,18311.0469
2007-02-15 13:20:00,68.84,68.91,68.84,68.9,37344.89820503554,38.7944,38.8339,38.7944,38.8282,37344.8982
2007-02-15 13:25:00,68.89,68.9,68.85,68.88,20358.9928924226,38.8226,38.8282,38.8001,38.817,20358.9929
2007-02-15 13:30:00,68.87,68.91,68.82,68.83,40597.518371280574,38.8113,38.8339,38.7831,38.7888,40597.5184
2007-02-15 13:35:00,68.83,68.9,68.83,68.87,28068.907360558973,38.7888,38.8282,38.7888,38.8113,28068.9074
2007-02-15 13:40:00,68.87,68.87,68.85,68.85,34453.680279484404,38.8113,38.8113,38.8001,38.8001,34453.6803
2007-02-15 13:45:00,68.85,68.87,68.84,68.85,17106.37272617757,38.8001,38.8113,38.7944,38.8001,17106.3727
2007-02-15 13:50:00,68.85,68.85,68.78,68.81,15419.82893627274,38.8001,38.8001,38.7606,38.7775,15419.8289
2007-02-15 13:55:00,68.82,68.87,68.82,68.83,24213.95012649079,38.7831,38.8113,38.7831,38.7888,24213.9501
2007-02-15 14:00:00,68.84,68.85,68.82,68.83,18311.04686182388,38.7944,38.8001,38.7831,38.7888,18311.0469
2007-02-15 14:05:00,68.84,68.87,68.82,68.86,14335.622214191062,38.7944,38.8113,38.7831,38.8057,14335.6222
2007-02-15 14:10:00,68.86,68.92,68.86,68.88,37585.8330321648,38.8057,38.8395,38.8057,38.817,37585.833
2007-02-15 14:15:00,68.88,68.94,68.82,68.83,47464.16094446453,38.817,38.8508,38.7831,38.7888,47464.1609
2007-02-15 14:20:00,68.82,68.87,68.78,68.78,39272.37682206964,38.7831,38.8113,38.7606,38.7606,39272.3768
2007-02-15 14:25:00,68.8,68.81,68.78,68.81,20599.927719551863,38.7719,38.7775,38.7606,38.7775,20599.9277
2007-02-15 14:30:00,68.8,68.83,68.79,68.81,23732.080472232265,38.7719,38.7888,38.7662,38.7775,23732.0805
2007-02-15 14:35:00,68.8,68.81,68.71,68.72,29755.451150463803,38.7719,38.7775,38.7212,38.7268,29755.4512
2007-02-15 14:40:00,68.72,68.78,68.72,68.77,27466.57029273581,38.7268,38.7606,38.7268,38.755,27466.5703
2007-02-15 14:45:00,68.77,68.79,68.73,68.77,48066.49801228768,38.755,38.7662,38.7324,38.755,48066.498
2007-02-15 14:50:00,68.77,68.82,68.77,68.82,36140.22406938923,38.755,38.7831,38.755,38.7831,36140.2241
2007-02-15 14:55:00,68.81,68.82,68.77,68.78,39151.909408505,38.7775,38.7831,38.755,38.7606,39151.9094
2007-02-15 15:00:00,68.79,68.8,68.61,68.63,60233.70678231539,38.7662,38.7719,38.6648,38.6761,60233.7068
2007-02-15 15:05:00,68.64,68.75,68.64,68.67,53607.9990362607,38.6817,38.7437,38.6817,38.6986,53607.999
2007-02-15 15:10:00,68.67,68.74,68.67,68.71,57462.95627032888,38.6986,38.7381,38.6986,38.7212,57462.9563
2007-02-15 15:15:00,68.7,68.75,68.67,68.75,34694.615106613666,38.7155,38.7437,38.6986,38.7437,34694.6151
2007-02-15 15:20:00,68.75,68.81,68.69,68.79,49753.041802192514,38.7437,38.7775,38.7099,38.7662,49753.0418
2007-02-15 15:25:00,68.79,68.82,68.78,68.81,25659.55908926636,38.7662,38.7831,38.7606,38.7775,25659.5591
2007-02-15 15:30:00,68.81,68.91,68.81,68.88,50114.4440428864,38.7775,38.8339,38.7775,38.817,50114.444
2007-02-15 15:35:00,68.88,68.96,68.87,68.91,68545.95831827492,38.817,38.862,38.8113,38.8339,68545.9583
2007-02-15 15:40:00,68.93,68.94,68.86,68.91,56137.814721117946,38.8451,38.8508,38.8057,38.8339,56137.8147
2007-02-15 15:45:00,68.92,68.94,68.82,68.84,51921.455246355865,38.8395,38.8508,38.7831,38.7944,51921.4552
2007-02-15 15:50:00,68.85,68.87,68.75,68.79,61317.91350439707,38.8001,38.8113,38.7437,38.7662,61317.9135
2007-02-15 15:55:00,68.78,68.81,68.7,68.77,88543.54897000363,38.7606,38.7775,38.7155,38.755,88543.549
2007-02-16 09:30:00,68.34,68.61,68.25,68.36,684857.246114926,38.5126,38.6648,38.4619,38.5239,684857.2461
2007-02-16 09:35:00,68.36,68.77,68.34,68.66,65775.20780628841,38.5239,38.755,38.5126,38.693,65775.2078
2007-02-16 09:40:00,68.67,68.74,68.47,68.52,64811.46849777136,38.6986,38.7381,38.5859,38.6141,64811.4685
2007-02-16 09:45:00,68.52,68.64,68.36,68.47,60474.641609444654,38.6141,38.6817,38.5239,38.5859,60474.6416
2007-02-16 09:50:00,68.47,68.48,68.41,68.44,37826.76785929407,38.5859,38.5915,38.5521,38.569,37826.7679
2007-02-16 09:55:00,68.45,68.61,68.42,68.42,67341.2841826286,38.5746,38.6648,38.5577,38.5577,67341.2842
2007-02-16 10:00:00,68.42,68.46,68.17,68.22,66979.88194193471,38.5577,38.5803,38.4168,38.445,66979.8819
2007-02-16 10:05:00,68.22,68.28,68.18,68.23,46379.95422238285,38.445,38.4788,38.4225,38.4507,46379.9542
2007-02-16 10:10:00,68.22,68.25,68.09,68.24,64691.00108420673,38.445,38.4619,38.3718,38.4563,64691.0011
2007-02-16 10:15:00,68.23,68.25,68.06,68.17,49993.976629321776,38.4507,38.4619,38.3549,38.4168,49993.9766
2007-02-16 10:20:00,68.17,68.2,67.99,68.01,59872.304541621495,38.4168,38.4337,38.3154,38.3267,59872.3045
2007-02-16 10:25:00,68.01,68.18,68.01,68.08,37947.2352728587,38.3267,38.4225,38.3267,38.3661,37947.2353
2007-02-16 10:30:00,68.07,68.08,68.0,68.02,48668.83508011083,38.3605,38.3661,38.321,38.3323,48668.8351
2007-02-16 10:35:00,68.03,68.07,68.02,68.06,43970.60595109024,38.3379,38.3605,38.3323,38.3549,43970.606
2007-02-16 10:40:00,68.06,68.06,67.98,67.99,57583.42368389351,38.3549,38.3549,38.3098,38.3154,57583.4237
2007-02-16 10:45:00,67.99,68.2,67.98,68.15,47223.22611733527,38.3154,38.4337,38.3098,38.4056,47223.2261
2007-02-16 10:50:00,68.17,68.17,68.14,68.14,25177.68943500784,38.4168,38.4168,38.3999,38.3999,25177.6894
2007-02-16 10:55:00,68.15,68.21,68.15,68.21,27707.50511986508,38.4056,38.4394,38.4056,38.4394,27707.5051
2007-02-16 11:00:00,68.21,68.3,68.2,68.27,30237.320804722327,38.4394,38.4901,38.4337,38.4732,30237.3208
2007-02-16 11:05:00,68.27,68.47,68.11,68.14,222864.71509456696,38.4732,38.5859,38.383,38.3999,222864.7151
2007-02-16 11:10:00,68.15,68.17,68.07,68.12,42645.4644018793,38.4056,38.4168,38.3605,38.3887,42645.4644
2007-02-16 11:15:00,68.11,68.18,68.07,68.13,52764.72714130828,38.383,38.4225,38.3605,38.3943,52764.7271
2007-02-16 11:20:00,68.13,68.16,68.1,68.11,52403.32490061439,38.3943,38.4112,38.3774,38.383,52403.3249
2007-02-16 11:25:00,68.13,68.16,68.13,68.14,24575.35236718468,38.3943,38.4112,38.3943,38.3999,24575.3524
2007-02-16 11:30:00,68.16,68.16,68.04,68.05,47946.03059872305,38.4112,38.4112,38.3436,38.3492,47946.0306
2007-02-16 11:35:00,68.05,68.06,68.0,68.06,28912.179255511383,38.3492,38.3549,38.321,38.3549,28912.1793
2007-02-16 11:40:00,68.06,68.11,68.05,68.09,105529.45428261656,38.3549,38.383,38.3492,38.3718,105529.4543
2007-02-16 11:45:00,68.09,68.09,68.07,68.08,26864.233224912663,38.3718,38.3718,38.3605,38.3661,26864.2332
2007-02-16 11:50:00,68.08,68.09,68.04,68.05,46379.95422238285,38.3661,38.3718,38.3436,38.3492,46379.9542
2007-02-16 11:55:00,68.06,68.14,68.05,68.14,27466.57029273581,38.3549,38.3999,38.3492,38.3999,27466.5703
2007-02-16 12:00:00,68.14,68.21,68.14,68.18,40717.9857848452,38.3999,38.4394,38.3999,38.4225,40717.9858
2007-02-16 12:05:00,68.18,68.18,68.1,68.1,25780.026502830988,38.4225,38.4225,38.3774,38.3774,25780.0265
2007-02-16 12:10:00,68.11,68.12,68.03,68.03,24936.75460787857,38.383,38.3887,38.3379,38.3379,24936.7546
2007-02-16 12:15:00,68.03,68.05,68.0,68.01,16744.97048548368,38.3379,38.3492,38.321,38.3267,16744.9705
2007-02-16 12:20:00,68.02,68.05,68.02,68.03,11323.936875075293,38.3323,38.3492,38.3323,38.3379,11323.9369
2007-02-16 12:25:00,68.03,68.06,68.03,68.04,27466.57029273581,38.3379,38.3549,38.3379,38.3436,27466.5703
2007-02-16 12:30:00,68.03,68.11,68.01,68.01,42043.12733405615,38.3379,38.383,38.3267,38.3267,42043.1273
2007-02-16 12:35:00,68.01,68.02,67.74,67.74,115046.3799542224,38.3267,38.3323,38.1745,38.1745,115046.38
2007-02-16 12:40:00,67.74,67.96,67.67,67.79,315865.5583664619,38.1745,38.2985,38.1351,38.2027,315865.5584
2007-02-16 12:45:00,67.79,68.1,67.74,68.1,132755.0897482231,38.2027,38.3774,38.1745,38.3774,132755.0897
2007-02-16 12:50:00,68.1,68.17,68.1,68.17,27827.97253342971,38.3774,38.4168,38.3774,38.4168,27827.9725
2007-02-16 12:55:00,68.16,68.18,68.13,68.17,29996.385977593065,38.4112,38.4225,38.3943,38.4168,29996.386
2007-02-16 13:00:00,68.17,68.31,68.16,68.3,59631.36971449223,38.4168,38.4957,38.4112,38.4901,59631.3697
2007-02-16 13:05:00,68.31,68.38,68.3,68.38,134200.6987109987,38.4957,38.5352,38.4901,38.5352,134200.6987
2007-02-16 13:10:00,68.37,68.47,68.31,68.42,270208.40862546687,38.5296,38.5859,38.4957,38.5577,270208.4086
2007-02-16 13:15:00,68.42,68.43,68.18,68.21,127815.92579207326,38.5577,38.5634,38.4225,38.4394,127815.9258
2007-02-16 13:20:00,68.21,68.22,68.19,68.22,17829.177207565357,38.4394,38.445,38.4281,38.445,17829.1772
2007-02-16 13:25:00,68.22,68.23,68.02,68.03,144199.49403686303,38.445,38.4507,38.3323,38.3379,144199.494
2007-02-16 13:30:00,68.03,68.07,68.01,68.03,19997.59065172871,38.3379,38.3605,38.3267,38.3379,19997.5907
2007-02-16 13:35:00,68.03,68.15,68.02,68.13,37224.43079147091,38.3379,38.4056,38.3323,38.3943,37224.4308
2007-02-16 13:40:00,68.14,68.19,68.13,68.19,27827.97253342971,38.3999,38.4281,38.3943,38.4281,27827.9725
2007-02-16 13:45:00,68.18,68.24,68.16,68.23,23732.080472232265,38.4225,38.4563,38.4112,38.4507,23732.0805
2007-02-16 13:50:00,68.23,68.25,68.16,68.16,38549.57234068185,38.4507,38.4619,38.4112,38.4112,38549.5723
2007-02-16 13:55:00,68.14,68.18,68.13,68.15,35537.88700156608,38.3999,38.4225,38.3943,38.4056,35537.887
2007-02-16 14:00:00,68.15,68.15,68.12,68.15,32526.201662450312,38.4056,38.4056,38.3887,38.4056,32526.2017
2007-02-16 14:05:00,68.15,68.23,68.12,68.21,56499.21696181184,38.4056,38.4507,38.3887,38.4394,56499.217
2007-02-16 14:10:00,68.2,68.22,68.03,68.14,60836.04385013854,38.4337,38.445,38.3379,38.3999,60836.0439
2007-02-16 14:15:00,68.13,68.2,68.02,68.18,127574.990964944,38.3943,38.4337,38.3323,38.4225,127574.991
2007-02-16 14:20:00,68.18,68.19,68.14,68.19,28791.711841946755,38.4225,38.4281,38.3999,38.4281,28791.7118
2007-02-16 14:25:00,68.18,68.19,68.14,68.18,28550.777014817493,38.4225,38.4281,38.3999,38.4225,28550.777
2007-02-16 14:30:00,68.18,68.25,68.18,68.23,15419.82893627274,38.4225,38.4619,38.4225,38.4507,15419.8289
2007-02-16 14:35:00,68.23,68.24,68.18,68.18,37826.76785929407,38.4507,38.4563,38.4225,38.4225,37826.7679
2007-02-16 14:40:00,68.19,68.19,68.17,68.18,23250.21081797374,38.4281,38.4281,38.4168,38.4225,23250.2108
2007-02-16 14:45:00,68.18,68.18,68.11,68.13,37344.89820503554,38.4225,38.4225,38.383,38.3943,37344.8982
2007-02-16 14:50:00,68.13,68.17,68.13,68.17,19636.18841103482,38.3943,38.4168,38.3943,38.4168,19636.1884
2007-02-16 14:55:00,68.16,68.18,68.09,68.13,34453.680279484404,38.4112,38.4225,38.3718,38.3943,34453.6803
2007-02-16 15:00:00,68.13,68.18,68.08,68.17,38910.97458137574,38.3943,38.4225,38.3661,38.4168,38910.9746
2007-02-16 15:05:00,68.16,68.19,68.15,68.19,20479.46030598723,38.4112,38.4281,38.4056,38.4281,20479.4603
2007-02-16 15:10:00,68.2,68.24,68.17,68.24,25177.68943500784,38.4337,38.4563,38.4168,38.4563,25177.6894
2007-02-16 15:15:00,68.24,68.29,68.24,68.28,30960.12528611011,38.4563,38.4845,38.4563,38.4788,30960.1253
2007-02-16 15:20:00,68.27,68.29,68.22,68.23,66738.94711480546,38.4732,38.4845,38.445,38.4507,66738.9471
2007-02-16 15:25:00,68.23,68.28,68.18,68.18,79388.02553909169,38.4507,38.4788,38.4225,38.4225,79388.0255
2007-02-16 15:30:00,68.18,68.21,68.18,68.18,49150.70473436936,38.4225,38.4394,38.4225,38.4225,49150.7047
2007-02-16 15:35:00,68.18,68.22,68.13,68.2,71075.77400313216,38.4225,38.445,38.3943,38.4337,71075.774
2007-02-16 15:40:00,68.2,68.29,68.2,68.28,42524.99698831466,38.4337,38.4845,38.4337,38.4788,42524.997
2007-02-16 15:45:00,68.28,68.35,68.23,68.32,68907.36055896881,38.4788,38.5183,38.4507,38.5014,68907.3606
2007-02-16 15:50:00,68.33,68.37,68.28,68.33,65895.67521985303,38.507,38.5296,38.4788,38.507,65895.6752
2007-02-16 15:55:00,68.33,68.39,68.3,68.33,89989.1579327792,38.507,38.5408,38.4901,38.507,89989.1579
2007-02-20 09:30:00,68.35,68.69,68.35,68.57,140103.6019756656,38.5183,38.7099,38.5183,38.6423,140103.602
2007-02-20 09:35:00,68.57,68.61,68.37,68.44,66979.88194193471,38.6423,38.6648,38.5296,38.569,66979.8819
2007-02-20 09:40:00,68.47,68.47,68.19,68.21,80472.23226117335,38.5859,38.5859,38.4281,38.4394,80472.2323
2007-02-20 09:45:00,68.21,68.31,68.18,68.31,86254.66811227564,38.4394,38.4957,38.4225,38.4957,86254.6681
2007-02-20 09:50:00,68.29,68.32,67.99,67.99,137814.72111793762,38.4845,38.5014,38.3154,38.3154,137814.7211
2007-02-20 09:55:00,68.01,68.14,67.87,68.06,56258.28213468257,38.3267,38.3999,38.2478,38.3549,56258.2821
2007-02-20 10:00:00,68.07,68.07,67.69,67.79,168774.8464040477,38.3605,38.3605,38.1463,38.2027,168774.8464
2007-02-20 10:05:00,67.79,67.9,67.72,67.89,146849.7771352849,38.2027,38.2647,38.1632,38.259,146849.7771
2007-02-20 10:10:00,67.89,68.01,67.88,67.89,136369.11215516203,38.259,38.3267,38.2534,38.259,136369.1122
2007-02-20 10:15:00,67.9,68.07,67.9,68.03,60595.10902300928,38.2647,38.3605,38.2647,38.3379,60595.109
2007-02-20 10:20:00,68.02,68.03,67.92,68.03,60474.641609444654,38.3323,38.3379,38.276,38.3379,60474.6416
2007-02-20 10:25:00,68.04,68.23,67.93,68.23,65534.27297915914,38.3436,38.4507,38.2816,38.4507,65534.273
2007-02-20 10:30:00,68.22,68.27,68.1,68.13,74448.86158294183,38.445,38.4732,38.3774,38.3943,74448.8616
2007-02-20 10:35:00,68.13,68.19,68.08,68.08,97578.60498735092,38.3943,38.4281,38.3661,38.3661,97578.605
2007-02-20 10:40:00,68.09,68.14,68.08,68.14,45175.280086736544,38.3718,38.3999,38.3661,38.3999,45175.2801
2007-02-20 10:45:00,68.13,68.43,68.13,68.29,105047.58462835805,38.3943,38.5634,38.3943,38.4845,105047.5846
2007-02-20 10:50:00,68.28,68.29,68.19,68.21,42524.99698831466,38.4788,38.4845,38.4281,38.4394,42524.997
2007-02-20 10:55:00,68.2,68.29,68.18,68.19,46982.291290206005,38.4337,38.4845,38.4225,38.4281,46982.2913
2007-02-20 11:00:00,68.19,68.32,68.18,68.19,71557.64365739068,38.4281,38.5014,38.4225,38.4281,71557.6437
2007-02-20 11:05:00,68.2,68.23,68.1,68.11,118539.93494759667,38.4337,38.4507,38.3774,38.383,118539.9349
2007-02-20 11:10:00,68.13,68.15,68.11,68.15,43609.203710396345,38.3943,38.4056,38.383,38.4056,43609.2037
2007-02-20 11:15:00,68.15,68.28,68.13,68.23,75894.4705457174,38.4056,38.4788,38.3943,38.4507,75894.4705
2007-02-20 11:20:00,68.23,68.4,68.15,68.32,178412.2394892182,38.4507,38.5465,38.4056,38.5014,178412.2395
2007-02-20 11:25:00,68.29,68.52,68.27,68.5,36622.09372364776,38.4845,38.6141,38.4732,38.6028,36622.0937
2007-02-20 11:30:00,68.52,68.59,68.5,68.52,52523.79231417902,38.6141,38.6535,38.6028,38.6141,52523.7923
2007-02-20 11:35:00,68.52,68.54,68.48,68.49,24816.28719431394,38.6141,38.6254,38.5915,38.5972,24816.2872
2007-02-20 11:40:00,68.49,68.65,68.47,68.58,43850.13853752561,38.5972,38.6873,38.5859,38.6479,43850.1385
2007-02-20 11:45:00,68.59,68.8,68.58,68.78,63968.19660281894,38.6535,38.7719,38.6479,38.7606,63968.1966
2007-02-20 11:50:00,68.77,68.92,68.77,68.82,83845.31984098302,38.755,38.8395,38.755,38.7831,83845.3198
2007-02-20 11:55:00,68.82,68.87,68.77,68.83,49632.57438862788,38.7831,38.8113,38.755,38.7888,49632.5744
2007-02-20 12:00:00,68.83,68.91,68.79,68.91,53969.40127695459,38.7888,38.8339,38.7662,38.8339,53969.4013
2007-02-20 12:05:00,68.9,68.98,68.9,68.95,46500.42163594748,38.8282,38.8733,38.8282,38.8564,46500.4216
2007-02-20 12:10:00,68.94,69.02,68.86,68.86,51680.5204192266,38.8508,38.8959,38.8057,38.8057,51680.5204
2007-02-20 12:15:00,68.86,68.91,68.85,68.87,40477.05095771594,38.8057,38.8339,38.8001,38.8113,40477.051
2007-02-20 12:20:00,68.86,68.92,68.84,68.91,29032.646669076017,38.8057,38.8395,38.7944,38.8339,29032.6467
2007-02-20 12:25:00,68.91,68.96,68.9,68.94,19877.12323816408,38.8339,38.862,38.8282,38.8508,19877.1232
2007-02-20 12:30:00,68.94,68.98,68.86,68.87,42043.12733405615,38.8508,38.8733,38.8057,38.8113,42043.1273
2007-02-20 12:35:00,68.89,68.91,68.82,68.85,58667.63040597519,38.8226,38.8339,38.7831,38.8001,58667.6304
2007-02-20 12:40:00,68.86,68.87,68.83,68.87,37465.365618600175,38.8057,38.8113,38.7888,38.8113,37465.3656
2007-02-20 12:45:00,68.87,68.98,68.87,68.97,55053.60799903626,38.8113,38.8733,38.8113,38.8677,55053.608
2007-02-20 12:50:00,68.97,69.16,68.96,69.11,51198.65076496808,38.8677,38.9748,38.862,38.9466,51198.6508
2007-02-20 12:55:00,69.11,69.16,69.06,69.15,26261.89615708951,38.9466,38.9748,38.9184,38.9691,26261.8962
2007-02-20 13:00:00,69.16,69.16,69.1,69.1,24213.95012649079,38.9748,38.9748,38.9409,38.9409,24213.9501
2007-02-20 13:05:00,69.11,69.17,69.06,69.1,98301.40946873873,38.9466,38.9804,38.9184,38.9409,98301.4095
2007-02-20 13:10:00,69.1,69.11,69.01,69.04,37465.365618600175,38.9409,38.9466,38.8902,38.9071,37465.3656
2007-02-20 13:15:00,69.05,69.14,69.04,69.07,56981.08661607036,38.9128,38.9635,38.9071,38.924,56981.0866
2007-02-20 13:20:00,69.06,69.09,68.92,69.06,48548.367666546204,38.9184,38.9353,38.8395,38.9184,48548.3677
2007-02-20 13:25:00,69.06,69.11,69.06,69.07,21202.264787375017,38.9184,38.9466,38.9184,38.924,21202.2648
2007-02-20 13:30:00,69.07,69.11,69.05,69.06,41681.72509336225,38.924,38.9466,38.9128,38.9184,41681.7251
2007-02-20 13:35:00,69.06,69.11,69.02,69.02,59751.83712805687,38.9184,38.9466,38.8959,38.8959,59751.8371
2007-02-20 13:40:00,69.03,69.04,68.98,69.0,36983.49596434165,38.9015,38.9071,38.8733,38.8846,36983.496
2007-02-20 13:45:00,69.0,69.03,68.95,68.99,41922.65992049151,38.8846,38.9015,38.8564,38.8789,41922.6599
2007-02-20 13:50:00,68.99,69.03,68.96,69.03,27707.50511986508,38.8789,38.9015,38.862,38.9015,27707.5051
2007-02-20 13:55:00,69.02,69.03,68.96,68.96,47102.75870377063,38.8959,38.9015,38.862,38.862,47102.7587
2007-02-20 14:00:00,68.96,69.08,68.94,69.0,42886.39922900856,38.862,38.9297,38.8508,38.8846,42886.3992
2007-02-20 14:05:00,69.0,69.04,68.98,69.01,41079.3880255391,38.8846,38.9071,38.8733,38.8902,41079.388
2007-02-20 14:10:00,69.01,69.05,69.0,69.04,92157.57137694256,38.8902,38.9128,38.8846,38.9071,92157.5714
2007-02-20 14:15:00,69.02,69.14,69.02,69.09,83604.38501385377,38.8959,38.9635,38.8959,38.9353,83604.385
2007-02-20 14:20:00,69.08,69.09,69.02,69.05,69991.56728105048,38.9297,38.9353,38.8959,38.9128,69991.5673
2007-02-20 14:25:00,69.05,69.09,69.03,69.06,52885.19455487291,38.9128,38.9353,38.9015,38.9184,52885.1946
2007-02-20 14:30:00,69.06,69.07,69.02,69.06,34815.08252017829,38.9184,38.924,38.8959,38.9184,34815.0825
2007-02-20 14:35:00,69.06,69.1,69.02,69.03,135887.24250090352,38.9184,38.9409,38.8959,38.9015,135887.2425
2007-02-20 14:40:00,69.04,69.08,69.03,69.07,70112.03469461511,38.9071,38.9297,38.9015,38.924,70112.0347
2007-02-20 14:45:00,69.08,69.09,69.04,69.08,66377.54487411155,38.9297,38.9353,38.9071,38.9297,66377.5449
2007-02-20 14:50:00,69.07,69.08,69.04,69.06,32646.669076014943,38.924,38.9297,38.9071,38.9184,32646.6691
2007-02-20 14:55:00,69.06,69.21,69.06,69.19,70352.96952174438,38.9184,39.0029,38.9184,38.9917,70352.9695
2007-02-20 15:00:00,69.19,69.35,69.19,69.29,112034.69461510662,38.9917,39.0818,38.9917,39.048,112034.6946
2007-02-20 15:05:00,69.29,69.4,69.26,69.38,90230.09275990844,39.048,39.11,39.0311,39.0987,90230.0928
2007-02-20 15:10:00,69.37,69.39,69.26,69.28,71075.77400313216,39.0931,39.1044,39.0311,39.0424,71075.774
2007-02-20 15:15:00,69.27,69.35,69.26,69.27,88061.6793157451,39.0367,39.0818,39.0311,39.0367,88061.6793
2007-02-20 15:20:00,69.26,69.27,69.21,69.26,79749.42777978558,39.0311,39.0367,39.0029,39.0311,79749.4278
2007-02-20 15:25:00,69.26,69.32,69.25,69.3,40236.11613058668,39.0311,39.0649,39.0255,39.0536,40236.1161
2007-02-20 15:30:00,69.3,69.34,69.26,69.3,57944.82592458741,39.0536,39.0762,39.0311,39.0536,57944.8259
2007-02-20 15:35:00,69.29,69.36,69.22,69.24,65534.27297915914,39.048,39.0875,39.0086,39.0198,65534.273
2007-02-20 15:40:00,69.24,69.26,69.2,69.25,62643.055053608005,39.0198,39.0311,38.9973,39.0255,62643.0551
2007-02-20 15:45:00,69.26,69.27,69.14,69.14,109263.94410312011,39.0311,39.0367,38.9635,38.9635,109263.9441
2007-02-20 15:50:00,69.13,69.21,69.1,69.13,154680.1590169859,38.9578,39.0029,38.9409,38.9578,154680.159
2007-02-20 15:55:00,69.16,69.24,69.16,69.16,112877.96651005904,38.9748,39.0198,38.9748,38.9748,112877.9665
2007-02-21 09:30:00,68.64,68.86,68.57,68.72,128900.13251415492,38.6817,38.8057,38.6423,38.7268,128900.1325
2007-02-21 09:35:00,68.72,68.73,68.57,68.67,74569.32899650645,38.7268,38.7324,38.6423,38.6986,74569.329
2007-02-21 09:40:00,68.67,68.98,68.56,68.72,107456.93289965064,38.6986,38.8733,38.6366,38.7268,107456.9329
2007-02-21 09:45:00,68.72,68.74,68.42,68.58,90832.4298277316,38.7268,38.7381,38.5577,38.6479,90832.4298
2007-02-21 09:50:00,68.57,68.58,68.28,68.4,87338.87483435731,38.6423,38.6479,38.4788,38.5465,87338.8748
2007-02-21 09:55:00,68.4,68.66,68.39,68.56,60233.70678231539,38.5465,38.693,38.5408,38.6366,60233.7068
2007-02-21 10:00:00,68.54,68.67,68.43,68.52,67220.81676906398,38.6254,38.6986,38.5634,38.6141,67220.8168
2007-02-21 10:05:00,68.53,68.62,68.49,68.52,83002.04794603061,38.6197,38.6704,38.5972,38.6141,83002.0479
2007-02-21 10:10:00,68.52,68.72,68.47,68.6,78062.88398988075,38.6141,38.7268,38.5859,38.6592,78062.884
2007-02-21 10:15:00,68.62,68.81,68.57,68.76,45777.617154559695,38.6704,38.7775,38.6423,38.7493,45777.6172
2007-02-21 10:20:00,68.75,68.75,68.57,68.67,60354.17419588002,38.7437,38.7437,38.6423,38.6986,60354.1742
2007-02-21 10:25:00,68.68,68.77,68.61,68.75,51921.455246355865,38.7042,38.755,38.6648,38.7437,51921.4552
2007-02-21 10:30:00,68.73,68.77,68.57,68.65,52764.72714130828,38.7324,38.755,38.6423,38.6873,52764.7271
2007-02-21 10:35:00,68.66,68.66,68.43,68.43,60956.51126370318,38.693,38.693,38.5634,38.5634,60956.5113
2007-02-21 10:40:00,68.43,68.57,68.43,68.57,75533.0683050235,38.5634,38.6423,38.5634,38.6423,75533.0683
2007-02-21 10:45:00,68.57,68.66,68.5,68.61,69268.7627996627,38.6423,38.693,38.6028,38.6648,69268.7628
2007-02-21 10:50:00,68.58,68.62,68.51,68.58,92398.5062040718,38.6479,38.6704,38.6084,38.6479,92398.5062
2007-02-21 10:55:00,68.58,68.81,68.55,68.62,75774.00313215276,38.6479,38.7775,38.631,38.6704,75774.0031
2007-02-21 11:00:00,68.62,68.62,68.49,68.6,45777.617154559695,38.6704,38.6704,38.5972,38.6592,45777.6172
2007-02-21 11:05:00,68.61,68.67,68.58,68.65,72521.38296590773,38.6648,38.6986,38.6479,38.6873,72521.383
2007-02-21 11:10:00,68.64,68.71,68.6,68.66,96494.39826526924,38.6817,38.7212,38.6592,38.693,96494.3983
2007-02-21 11:15:00,68.66,68.86,68.65,68.82,61197.44609083243,38.693,38.8057,38.6873,38.7831,61197.4461
2007-02-21 11:20:00,68.82,68.84,68.73,68.73,62763.52246717264,38.7831,38.7944,38.7324,38.7324,62763.5225
2007-02-21 11:25:00,68.73,68.74,68.56,68.57,47705.09577159379,38.7324,38.7381,38.6366,38.6423,47705.0958
2007-02-21 11:30:00,68.57,68.67,68.54,68.59,37465.365618600175,38.6423,38.6986,38.6254,38.6535,37465.3656
2007-02-21 11:35:00,68.59,68.65,68.59,68.62,21804.60185519817,38.6535,38.6873,38.6535,38.6704,21804.6019
2007-02-21 11:40:00,68.62,68.66,68.52,68.59,42404.52957475004,38.6704,38.693,38.6141,38.6535,42404.5296
2007-02-21 11:45:00,68.59,68.75,68.47,68.75,71316.70883026143,38.6535,38.7437,38.5859,38.7437,71316.7088
2007-02-21 11:50:00,68.75,68.9,68.7,68.87,96012.52861101073,38.7437,38.8282,38.7155,38.8113,96012.5286
2007-02-21 11:55:00,68.87,68.87,68.78,68.78,37947.2352728587,38.8113,38.8113,38.7606,38.7606,37947.2353
2007-02-21 12:00:00,68.8,68.86,68.75,68.81,22647.873750150586,38.7719,38.8057,38.7437,38.7775,22647.8738
2007-02-21 12:05:00,68.82,68.9,68.8,68.87,52403.32490061439,38.7831,38.8282,38.7719,38.8113,52403.3249
2007-02-21 12:10:00,68.88,68.91,68.87,68.9,48307.43283941694,38.817,38.8339,38.8113,38.8282,48307.4328
2007-02-21 12:15:00,68.9,69.11,68.9,69.01,130466.20889049514,38.8282,38.9466,38.8282,38.8902,130466.2089
2007-02-21 12:20:00,69.02,69.13,69.0,69.12,57944.82592458741,38.8959,38.9578,38.8846,38.9522,57944.8259
2007-02-21 12:25:00,69.13,69.19,69.08,69.08,88302.61414287436,38.9578,38.9917,38.9297,38.9297,88302.6141
2007-02-21 12:30:00,69.07,69.14,69.06,69.09,21925.069268762803,38.924,38.9635,38.9184,38.9353,21925.0693
2007-02-21 12:35:00,69.09,69.12,69.04,69.06,33249.006143838094,38.9353,38.9522,38.9071,38.9184,33249.0061
2007-02-21 12:40:00,69.06,69.11,69.06,69.11,21563.66702806891,38.9184,38.9466,38.9184,38.9466,21563.667
2007-02-21 12:45:00,69.11,69.25,69.11,69.23,26382.36357065414,38.9466,39.0255,38.9466,39.0142,26382.3636
2007-02-21 12:50:00,69.23,69.43,69.23,69.37,100590.2903264667,39.0142,39.1269,39.0142,39.0931,100590.2903
2007-02-21 12:55:00,69.38,69.47,69.31,69.33,107215.9980725214,39.0987,39.1494,39.0593,39.0706,107215.9981
2007-02-21 13:00:00,69.32,69.35,69.29,69.31,60836.04385013854,39.0649,39.0818,39.048,39.0593,60836.0439
2007-02-21 13:05:00,69.31,69.36,69.23,69.24,52523.79231417902,39.0593,39.0875,39.0142,39.0198,52523.7923
2007-02-21 13:10:00,69.25,69.3,69.18,69.21,61799.78315865559,39.0255,39.0536,38.986,39.0029,61799.7832
2007-02-21 13:15:00,69.21,69.25,69.21,69.25,20599.927719551863,39.0029,39.0255,39.0029,39.0255,20599.9277
2007-02-21 13:20:00,69.25,69.35,69.25,69.29,49030.23732080473,39.0255,39.0818,39.0255,39.048,49030.2373
2007-02-21 13:25:00,69.28,69.3,69.27,69.27,24334.417540055416,39.0424,39.0536,39.0367,39.0367,24334.4175
2007-02-21 13:30:00,69.27,69.28,69.21,69.21,17708.709794000726,39.0367,39.0424,39.0029,39.0029,17708.7098
2007-02-21 13:35:00,69.22,69.26,69.18,69.21,46018.55198168896,39.0086,39.0311,38.986,39.0029,46018.552
2007-02-21 13:40:00,69.19,69.2,69.08,69.11,105649.9216961812,38.9917,38.9973,38.9297,38.9466,105649.9217
2007-02-21 13:45:00,69.11,69.14,68.93,68.96,52885.19455487291,38.9466,38.9635,38.8451,38.862,52885.1946
2007-02-21 13:50:00,68.97,69.16,68.96,69.14,34694.615106613666,38.8677,38.9748,38.862,38.9635,34694.6151
2007-02-21 13:55:00,69.16,69.16,69.06,69.13,30839.65787254548,38.9748,38.9748,38.9184,38.9578,30839.6579
2007-02-21 14:00:00,69.12,69.26,68.94,69.19,90711.96241416698,38.9522,39.0311,38.8508,38.9917,90711.9624
2007-02-21 14:05:00,69.21,69.44,69.19,69.34,101554.02963498374,39.0029,39.1325,38.9917,39.0762,101554.0296
2007-02-21 14:10:00,69.35,69.43,69.23,69.32,69750.63245392122,39.0818,39.1269,39.0142,39.0649,69750.6325
2007-02-21 14:15:00,69.34,69.37,69.16,69.25,49391.63956149862,39.0762,39.0931,38.9748,39.0255,49391.6396
2007-02-21 14:20:00,69.26,69.31,69.21,69.27,46379.95422238285,39.0311,39.0593,39.0029,39.0367,46379.9542
2007-02-21 14:25:00,69.28,69.31,69.14,69.27,48186.96542585232,39.0424,39.0593,38.9635,39.0367,48186.9654
2007-02-21 14:30:00,69.23,69.32,69.15,69.32,40115.64871702205,39.0142,39.0649,38.9691,39.0649,40115.6487
2007-02-21 14:35:00,69.31,69.32,69.2,69.2,52162.39007348513,39.0593,39.0649,38.9973,38.9973,52162.3901
2007-02-21 14:40:00,69.19,69.23,69.08,69.16,65172.87073846525,38.9917,39.0142,38.9297,38.9748,65172.8707
2007-02-21 14:45:00,69.16,69.27,69.15,69.21,33730.87579809662,38.9748,39.0367,38.9691,39.0029,33730.8758
2007-02-21 14:50:00,69.21,69.26,69.18,69.25,27346.102879171187,39.0029,39.0311,38.986,39.0255,27346.1029
2007-02-21 14:55:00,69.26,69.3,69.22,69.27,58185.76075171667,39.0311,39.0536,39.0086,39.0367,58185.7608
2007-02-21 15:00:00,69.28,69.29,69.12,69.17,39633.779062763526,39.0424,39.048,38.9522,38.9804,39633.7791
2007-02-21 15:05:00,69.16,69.19,69.1,69.14,283098.4218768823,38.9748,38.9917,38.9409,38.9635,283098.4219
2007-02-21 15:10:00,69.13,69.16,69.03,69.04,75894.4705457174,38.9578,38.9748,38.9015,38.9071,75894.4705
2007-02-21 15:15:00,69.04,69.12,69.02,69.09,41079.3880255391,38.9071,38.9522,38.8959,38.9353,41079.388
2007-02-21 15:20:00,69.09,69.16,69.05,69.13,86977.47259366342,38.9353,38.9748,38.9128,38.9578,86977.4726
2007-02-21 15:25:00,69.14,69.15,69.11,69.15,43970.60595109024,38.9635,38.9691,38.9466,38.9691,43970.606
2007-02-21 15:30:00,69.15,69.26,69.11,69.15,84929.5265630647,38.9691,39.0311,38.9466,38.9691,84929.5266
2007-02-21 15:35:00,69.14,69.19,69.07,69.09,72882.78520660162,38.9635,38.9917,38.924,38.9353,72882.7852
2007-02-21 15:40:00,69.11,69.16,69.07,69.08,38670.03975424648,38.9466,38.9748,38.924,38.9297,38670.0398
2007-02-21 15:45:00,69.09,69.16,69.08,69.13,53487.531622696064,38.9353,38.9748,38.9297,38.9578,53487.5316
2007-02-21 15:50:00,69.14,69.23,69.11,69.13,68907.36055896881,38.9635,39.0142,38.9466,38.9578,68907.3606
2007-02-21 15:55:00,69.13,69.14,69.04,69.06,183953.7405131912,38.9578,38.9635,38.9071,38.9184,183953.7405
2007-02-22 09:30:00,69.23,69.52,69.09,69.21,158776.05107818337,39.0142,39.1776,38.9353,39.0029,158776.0511
2007-02-22 09:35:00,69.2,69.23,69.08,69.08,42645.4644018793,38.9973,39.0142,38.9297,38.9297,42645.4644
2007-02-22 09:40:00,69.07,69.15,69.02,69.02,54210.33610408385,38.924,38.9691,38.8959,38.8959,54210.3361
2007-02-22 09:45:00,69.03,69.42,68.99,69.38,149500.0602337068,38.9015,39.1213,38.8789,39.0987,149500.0602
2007-02-22 09:50:00,69.38,69.48,69.29,69.37,124563.30562582824,39.0987,39.1551,39.048,39.0931,124563.3056
2007-02-22 09:55:00,69.37,69.41,69.21,69.41,107697.86772677992,39.0931,39.1156,39.0029,39.1156,107697.8677
2007-02-22 10:00:00,69.41,69.49,69.27,69.3,92037.10396337791,39.1156,39.1607,39.0367,39.0536,92037.104
2007-02-22 10:05:00,69.31,69.38,69.27,69.36,43247.80146970245,39.0593,39.0987,39.0367,39.0875,43247.8015
2007-02-22 10:10:00,69.36,69.4,69.29,69.29,49391.63956149862,39.0875,39.11,39.048,39.048,49391.6396
2007-02-22 10:15:00,69.31,69.31,68.97,69.02,114444.04288639924,39.0593,39.0593,38.8677,38.8959,114444.0429
2007-02-22 10:20:00,69.02,69.26,68.98,69.22,116130.58667630408,38.8959,39.0311,38.8733,39.0086,116130.5867
2007-02-22 10:25:00,69.22,69.22,69.04,69.12,66377.54487411155,39.0086,39.0086,38.9071,38.9522,66377.5449
2007-02-22 10:30:00,69.12,69.12,68.89,68.89,55896.87989398869,38.9522,38.9522,38.8226,38.8226,55896.8799
2007-02-22 10:35:00,68.88,69.12,68.86,69.06,84206.72208167691,38.817,38.9522,38.8057,38.9184,84206.7221
2007-02-22 10:40:00,69.06,69.22,69.06,69.16,98301.40946873873,38.9184,39.0086,38.9184,38.9748,98301.4095
2007-02-22 10:45:00,69.15,69.3,69.05,69.08,69148.29538609806,38.9691,39.0536,38.9128,38.9297,69148.2954
2007-02-22 10:50:00,69.07,69.12,68.98,69.01,51078.18335140345,38.924,38.9522,38.8733,38.8902,51078.1834
2007-02-22 10:55:00,69.03,69.11,69.0,69.03,89748.22310564993,38.9015,38.9466,38.8846,38.9015,89748.2231
2007-02-22 11:00:00,69.01,69.06,68.89,68.92,78544.75364413927,38.8902,38.9184,38.8226,38.8395,78544.7536
2007-02-22 11:05:00,68.91,68.92,68.69,68.87,113239.36875075294,38.8339,38.8395,38.7099,38.8113,113239.3688
2007-02-22 11:10:00,68.87,69.0,68.78,68.78,58547.16299241056,38.8113,38.8846,38.7606,38.7606,58547.163
2007-02-22 11:15:00,68.8,68.86,68.65,68.68,78544.75364413927,38.7719,38.8057,38.6873,38.7042,78544.7536
2007-02-22 11:20:00,68.68,68.72,68.59,68.69,74810.26382363572,38.7042,38.7268,38.6535,38.7099,74810.2638
2007-02-22 11:25:00,68.72,68.82,68.62,68.68,44452.47560534876,38.7268,38.7831,38.6704,38.7042,44452.4756
2007-02-22 11:30:00,68.71,68.85,68.47,68.77,158896.518491748,38.7212,38.8001,38.5859,38.755,158896.5185
2007-02-22 11:35:00,68.79,68.86,68.67,68.79,87579.80966148658,38.7662,38.8057,38.6986,38.7662,87579.8097
2007-02-22 11:40:00,68.8,68.93,68.75,68.76,78785.68847126853,38.7719,38.8451,38.7437,38.7493,78785.6885
2007-02-22 11:45:00,68.76,68.87,68.7,68.72,75412.60089145887,38.7493,38.8113,38.7155,38.7268,75412.6009
2007-02-22 11:50:00,68.72,68.9,68.72,68.89,69509.69762679197,38.7268,38.8282,38.7268,38.8226,69509.6976
2007-02-22 11:55:00,68.88,68.99,68.77,68.91,39874.71388989279,38.817,38.8789,38.755,38.8339,39874.7139
2007-02-22 12:00:00,68.91,69.01,68.82,68.86,39633.779062763526,38.8339,38.8902,38.7831,38.8057,39633.7791
2007-02-22 12:05:00,68.87,69.03,68.84,68.84,74448.86158294183,38.8113,38.9015,38.7944,38.7944,74448.8616
2007-02-22 12:10:00,68.83,68.83,68.58,68.61,89627.7556920853,38.7888,38.7888,38.6479,38.6648,89627.7557
2007-02-22 12:15:00,68.61,68.67,68.54,68.57,83845.31984098302,38.6648,38.6986,38.6254,38.6423,83845.3198
2007-02-22 12:20:00,68.57,68.6,68.47,68.51,94205.51740754128,38.6423,38.6592,38.5859,38.6084,94205.5174
2007-02-22 12:25:00,68.51,68.64,68.5,68.62,36983.49596434165,38.6084,38.6817,38.6028,38.6704,36983.496
2007-02-22 12:30:00,68.63,68.71,68.63,68.64,10721.59980725214,38.6761,38.7212,38.6761,38.6817,10721.5998
2007-02-22 12:35:00,68.63,68.72,68.62,68.62,14094.687387061802,38.6761,38.7268,38.6704,38.6704,14094.6874
2007-02-22 12:40:00,68.62,68.68,68.6,68.63,47825.56318515842,38.6704,38.7042,38.6592,38.6761,47825.5632
2007-02-22 12:45:00,68.63,68.68,68.57,68.67,31321.527526804,38.6761,38.7042,38.6423,38.6986,31321.5275
2007-02-22 12:50:00,68.68,68.68,68.44,68.45,92880.37585833031,38.7042,38.7042,38.569,38.5746,92880.3759
2007-02-22 12:55:00,68.47,68.49,68.41,68.44,80231.2974340441,38.5859,38.5972,38.5521,38.569,80231.2974
2007-02-22 13:00:00,68.45,68.47,68.38,68.4,43970.60595109024,38.5746,38.5859,38.5352,38.5465,43970.606
2007-02-22 13:05:00,68.4,68.4,68.23,68.25,88784.48379713288,38.5465,38.5465,38.4507,38.4619,88784.4838
2007-02-22 13:10:00,68.27,68.46,68.23,68.45,61438.380917961695,38.4732,38.5803,38.4507,38.5746,61438.3809
2007-02-22 13:15:00,68.45,68.47,68.38,68.39,41681.72509336225,38.5746,38.5859,38.5352,38.5408,41681.7251
2007-02-22 13:20:00,68.38,68.55,68.38,68.52,70834.8391760029,38.5352,38.631,38.5352,38.6141,70834.8392
2007-02-22 13:25:00,68.53,68.53,68.44,68.46,72400.9155523431,38.6197,38.6197,38.569,38.5803,72400.9156
2007-02-22 13:30:00,68.47,68.5,68.41,68.47,31441.99494036864,38.5859,38.6028,38.5521,38.5859,31441.9949
2007-02-22 13:35:00,68.47,68.52,68.46,68.5,21684.13444163354,38.5859,38.6141,38.5803,38.6028,21684.1344
2007-02-22 13:40:00,68.51,68.51,68.44,68.47,20238.52547885797,38.6084,38.6084,38.569,38.5859,20238.5255
2007-02-22 13:45:00,68.47,68.57,68.45,68.53,16865.43789904831,38.5859,38.6423,38.5746,38.6197,16865.4379
2007-02-22 13:50:00,68.54,68.67,68.54,68.57,80833.63450186726,38.6254,38.6986,38.6254,38.6423,80833.6345
2007-02-22 13:55:00,68.57,68.62,68.57,68.57,30478.25563185159,38.6423,38.6704,38.6423,38.6423,30478.2556
2007-02-22 14:00:00,68.57,68.67,68.57,68.65,25177.68943500784,38.6423,38.6986,38.6423,38.6873,25177.6894
2007-02-22 14:05:00,68.66,68.69,68.66,68.67,33851.343211661246,38.693,38.7099,38.693,38.6986,33851.3432
2007-02-22 14:10:00,68.67,68.67,68.65,68.65,21443.19961450428,38.6986,38.6986,38.6873,38.6873,21443.1996
2007-02-22 14:15:00,68.65,68.65,68.47,68.49,26623.2983977834,38.6873,38.6873,38.5859,38.5972,26623.2984
2007-02-22 14:20:00,68.49,68.59,68.45,68.54,13853.75255993254,38.5972,38.6535,38.5746,38.6254,13853.7526
2007-02-22 14:25:00,68.55,68.56,68.49,68.54,17708.709794000726,38.631,38.6366,38.5972,38.6254,17708.7098
2007-02-22 14:30:00,68.54,68.54,68.31,68.32,38790.50716781111,38.6254,38.6254,38.4957,38.5014,38790.5072
2007-02-22 14:35:00,68.32,68.38,68.3,68.34,25900.49391639562,38.5014,38.5352,38.4901,38.5126,25900.4939
2007-02-22 14:40:00,68.35,68.37,68.28,68.33,30598.723045416216,38.5183,38.5296,38.4788,38.507,30598.723
2007-02-22 14:45:00,68.32,68.34,68.24,68.33,41922.65992049151,38.5014,38.5126,38.4563,38.507,41922.6599
2007-02-22 14:50:00,68.33,68.41,68.32,68.35,28189.374774123604,38.507,38.5521,38.5014,38.5183,28189.3748
2007-02-22 14:55:00,68.35,68.42,68.3,68.35,34815.08252017829,38.5183,38.5577,38.4901,38.5183,34815.0825
2007-02-22 15:00:00,68.35,68.43,68.34,68.37,23611.61305866764,38.5183,38.5634,38.5126,38.5296,23611.6131
2007-02-22 15:05:00,68.37,68.52,68.35,68.49,54451.27093121311,38.5296,38.6141,38.5183,38.5972,54451.2709
2007-02-22 15:10:00,68.49,68.5,68.42,68.45,41802.19250692688,38.5972,38.6028,38.5577,38.5746,41802.1925
2007-02-22 15:15:00,68.45,68.46,68.33,68.41,94566.91964823515,38.5746,38.5803,38.507,38.5521,94566.9196
2007-02-22 15:20:00,68.41,68.53,68.41,68.52,44091.07336465487,38.5521,38.6197,38.5521,38.6141,44091.0734
2007-02-22 15:25:00,68.51,68.59,68.43,68.48,87218.40742079269,38.6084,38.6535,38.5634,38.5915,87218.4074
2007-02-22 15:30:00,68.49,68.64,68.49,68.62,70834.8391760029,38.5972,38.6817,38.5972,38.6704,70834.8392
2007-02-22 15:35:00,68.62,68.67,68.56,68.57,47223.22611733527,38.6704,38.6986,38.6366,38.6423,47223.2261
2007-02-22 15:40:00,68.58,68.64,68.58,68.6,25298.156848572464,38.6479,38.6817,38.6479,38.6592,25298.1568
2007-02-22 15:45:00,68.6,68.67,68.59,68.59,44091.07336465487,38.6592,38.6986,38.6535,38.6535,44091.0734
2007-02-22 15:50:00,68.6,68.69,68.6,68.65,73605.58968798941,38.6592,38.7099,38.6592,38.6873,73605.5897
2007-02-22 15:55:00,68.65,68.68,68.61,68.66,67461.75159619324,38.6873,38.7042,38.6648,38.693,67461.7516
2007-02-23 09:30:00,68.44,68.64,68.18,68.21,86977.47259366342,38.569,38.6817,38.4225,38.4394,86977.4726
2007-02-23 09:35:00,68.2,68.38,68.08,68.31,101674.49704854838,38.4337,38.5352,38.3661,38.4957,101674.497
2007-02-23 09:40:00,68.33,68.33,67.91,68.01,72280.44813877846,38.507,38.507,38.2703,38.3267,72280.4481
2007-02-23 09:45:00,68.02,68.08,67.95,67.96,73726.05710155403,38.3323,38.3661,38.2929,38.2985,73726.0571
2007-02-23 09:50:00,67.94,68.05,67.87,68.03,42765.93181544392,38.2872,38.3492,38.2478,38.3379,42765.9318
2007-02-23 09:55:00,68.03,68.1,67.82,67.84,86254.66811227564,38.3379,38.3774,38.2196,38.2309,86254.6681
2007-02-23 10:00:00,67.84,67.84,67.67,67.76,87700.27707505121,38.2309,38.2309,38.1351,38.1858,87700.2771
2007-02-23 10:05:00,67.75,67.78,67.68,67.71,76617.27502710518,38.1802,38.1971,38.1407,38.1576,76617.275
2007-02-23 10:10:00,67.72,67.83,67.65,67.68,105168.05204192268,38.1632,38.2252,38.1238,38.1407,105168.052
2007-02-23 10:15:00,67.67,67.76,67.62,67.73,52403.32490061439,38.1351,38.1858,38.1069,38.1689,52403.3249
2007-02-23 10:20:00,67.74,67.75,67.54,67.7,101554.02963498374,38.1745,38.1802,38.0618,38.152,101554.0296
2007-02-23 10:25:00,67.72,67.79,67.49,67.49,90591.49500060234,38.1632,38.2027,38.0336,38.0336,90591.495
2007-02-23 10:30:00,67.49,67.51,67.28,67.32,122756.29442235875,38.0336,38.0449,37.9153,37.9378,122756.2944
2007-02-23 10:35:00,67.3,67.35,67.25,67.28,99867.48584507892,37.9266,37.9547,37.8984,37.9153,99867.4858
2007-02-23 10:40:00,67.28,67.29,67.03,67.11,168774.8464040477,37.9153,37.9209,37.7744,37.8195,168774.8464
2007-02-23 10:45:00,67.11,67.11,66.92,67.1,102276.83411637154,37.8195,37.8195,37.7124,37.8138,102276.8341
2007-02-23 10:50:00,67.11,67.24,67.09,67.13,86736.53776653417,37.8195,37.8927,37.8082,37.8308,86736.5378
2007-02-23 10:55:00,67.13,67.17,67.06,67.07,66257.07746054693,37.8308,37.8533,37.7913,37.7969,66257.0775
2007-02-23 11:00:00,67.07,67.12,67.03,67.03,66979.88194193471,37.7969,37.8251,37.7744,37.7744,66979.8819
2007-02-23 11:05:00,67.03,67.06,66.93,67.01,96735.33309239852,37.7744,37.7913,37.718,37.7631,96735.3331
2007-02-23 11:10:00,67.02,67.09,66.95,67.08,58547.16299241056,37.7688,37.8082,37.7293,37.8026,58547.163
2007-02-23 11:15:00,67.08,67.18,67.06,67.18,96855.80050596315,37.8026,37.8589,37.7913,37.8589,96855.8005
2007-02-23 11:20:00,67.18,67.25,67.11,67.19,69991.56728105048,37.8589,37.8984,37.8195,37.8646,69991.5673
2007-02-23 11:25:00,67.18,67.3,67.18,67.28,58667.63040597519,37.8589,37.9266,37.8589,37.9153,58667.6304
2007-02-23 11:30:00,67.28,67.36,67.28,67.32,44813.87784604265,37.9153,37.9604,37.9153,37.9378,44813.8778
2007-02-23 11:35:00,67.33,67.5,67.33,67.39,94566.91964823515,37.9435,38.0393,37.9435,37.9773,94566.9196
2007-02-23 11:40:00,67.39,67.4,67.27,67.29,32646.669076014943,37.9773,37.9829,37.9097,37.9209,32646.6691
2007-02-23 11:45:00,67.31,67.34,67.22,67.31,31080.59269967474,37.9322,37.9491,37.8815,37.9322,31080.5927
2007-02-23 11:50:00,67.33,67.54,67.33,67.39,87579.80966148658,37.9435,38.0618,37.9435,37.9773,87579.8097
2007-02-23 11:55:00,67.39,67.39,67.25,67.25,33610.40838453199,37.9773,37.9773,37.8984,37.8984,33610.4084
2007-02-23 12:00:00,67.25,67.34,67.2,67.2,33008.07131670883,37.8984,37.9491,37.8702,37.8702,33008.0713
2007-02-23 12:05:00,67.2,67.2,67.06,67.08,81315.50415612578,37.8702,37.8702,37.7913,37.8026,81315.5042
2007-02-23 12:10:00,67.06,67.11,66.98,67.04,86616.07035296953,37.7913,37.8195,37.7462,37.78,86616.0704
2007-02-23 12:15:00,67.05,67.15,67.02,67.11,32164.79942175642,37.7857,37.842,37.7688,37.8195,32164.7994
2007-02-23 12:20:00,67.12,67.2,67.11,67.16,63606.79436212505,37.8251,37.8702,37.8195,37.8477,63606.7944
2007-02-23 12:25:00,67.16,67.25,67.12,67.25,66738.94711480546,37.8477,37.8984,37.8251,37.8984,66738.9471
2007-02-23 12:30:00,67.25,67.27,67.12,67.13,60354.17419588002,37.8984,37.9097,37.8251,37.8308,60354.1742
2007-02-23 12:35:00,67.12,67.2,67.08,67.19,63486.32694856042,37.8251,37.8702,37.8026,37.8646,63486.3269
2007-02-23 12:40:00,67.16,67.17,67.07,67.1,80592.69967473799,37.8477,37.8533,37.7969,37.8138,80592.6997
2007-02-23 12:45:00,67.1,67.29,66.92,66.93,181423.92482833395,37.8138,37.9209,37.7124,37.718,181423.9248
2007-02-23 12:50:00,66.94,67.46,66.92,66.98,65052.403324900624,37.7237,38.0167,37.7124,37.7462,65052.4033
2007-02-23 12:55:00,66.98,67.08,66.96,67.07,84086.25466811229,37.7462,37.8026,37.735,37.7969,84086.2547
2007-02-23 13:00:00,67.07,67.07,66.99,67.04,92278.03879050718,37.7969,37.7969,37.7519,37.78,92278.0388
2007-02-23 13:05:00,67.04,67.11,66.99,67.05,85170.46139019396,37.78,37.8195,37.7519,37.7857,85170.4614
2007-02-23 13:10:00,67.06,67.09,67.01,67.06,57824.35851102277,37.7913,37.8082,37.7631,37.7913,57824.3585
2007-02-23 13:15:00,67.05,67.17,66.97,66.99,133718.82905674016,37.7857,37.8533,37.7406,37.7519,133718.8291
2007-02-23 13:20:00,66.99,67.11,66.97,67.06,58547.16299241056,37.7519,37.8195,37.7406,37.7913,58547.163
2007-02-23 13:25:00,67.06,67.12,67.05,67.11,20238.52547885797,37.7913,37.8251,37.7857,37.8195,20238.5255
2007-02-23 13:30:00,67.11,67.16,67.1,67.14,46861.82387664137,37.8195,37.8477,37.8138,37.8364,46861.8239
2007-02-23 13:35:00,67.14,67.14,67.08,67.14,44693.41043247802,37.8364,37.8364,37.8026,37.8364,44693.4104
2007-02-23 13:40:00,67.15,67.22,67.14,67.2,26502.83098421877,37.842,37.8815,37.8364,37.8702,26502.831
2007-02-23 13:45:00,67.21,67.25,67.08,67.09,34694.615106613666,37.8758,37.8984,37.8026,37.8082,34694.6151
2007-02-23 13:50:00,67.08,67.2,67.07,67.2,21202.264787375017,37.8026,37.8702,37.7969,37.8702,21202.2648
2007-02-23 13:55:00,67.21,67.22,67.08,67.16,53005.66196843754,37.8758,37.8815,37.8026,37.8477,53005.662
2007-02-23 14:00:00,67.16,67.16,67.09,67.16,48909.769907240094,37.8477,37.8477,37.8082,37.8477,48909.7699
2007-02-23 14:05:00,67.16,67.26,67.14,67.2,56981.08661607036,37.8477,37.904,37.8364,37.8702,56981.0866
2007-02-23 14:10:00,67.2,67.26,67.16,67.2,31923.86459462716,37.8702,37.904,37.8477,37.8702,31923.8646
2007-02-23 14:15:00,67.2,67.35,67.18,67.33,52523.79231417902,37.8702,37.9547,37.8589,37.9435,52523.7923
2007-02-23 14:20:00,67.33,67.33,67.25,67.28,84206.72208167691,37.9435,37.9435,37.8984,37.9153,84206.7221
2007-02-23 14:25:00,67.28,67.37,67.27,67.32,67943.62125045176,37.9153,37.966,37.9097,37.9378,67943.6213
2007-02-23 14:30:00,67.32,67.4,67.3,67.35,107456.93289965064,37.9378,37.9829,37.9266,37.9547,107456.9329
2007-02-23 14:35:00,67.35,67.36,67.11,67.13,132875.55716178776,37.9547,37.9604,37.8195,37.8308,132875.5572
2007-02-23 14:40:00,67.12,67.13,67.03,67.06,141669.6783520058,37.8251,37.8308,37.7744,37.7913,141669.6784
2007-02-23 14:45:00,67.06,67.11,66.99,67.07,72280.44813877846,37.7913,37.8195,37.7519,37.7969,72280.4481
2007-02-23 14:50:00,67.07,67.09,67.06,67.08,50837.24852427419,37.7969,37.8082,37.7913,37.8026,50837.2485
2007-02-23 14:55:00,67.08,67.13,67.06,67.11,55053.60799903626,37.8026,37.8308,37.7913,37.8195,55053.608
2007-02-23 15:00:00,67.11,67.12,67.03,67.08,56740.1517889411,37.8195,37.8251,37.7744,37.8026,56740.1518
2007-02-23 15:05:00,67.09,67.16,67.07,67.11,53607.9990362607,37.8082,37.8477,37.7969,37.8195,53607.999
2007-02-23 15:10:00,67.13,67.24,67.11,67.2,68907.36055896881,37.8308,37.8927,37.8195,37.8702,68907.3606
2007-02-23 15:15:00,67.22,67.3,67.22,67.3,103842.91049271172,37.8815,37.9266,37.8815,37.9266,103842.9105
2007-02-23 15:20:00,67.3,67.32,67.21,67.24,91555.2343091194,37.9266,37.9378,37.8758,37.8927,91555.2343
2007-02-23 15:25:00,67.24,67.25,67.19,67.2,142031.0805926997,37.8927,37.8984,37.8646,37.8702,142031.0806
2007-02-23 15:30:00,67.2,67.2,67.07,67.09,141910.61317913505,37.8702,37.8702,37.7969,37.8082,141910.6132
2007-02-23 15:35:00,67.1,67.14,67.07,67.1,95289.72412962296,37.8138,37.8364,37.7969,37.8138,95289.7241
2007-02-23 15:40:00,67.09,67.16,67.07,67.13,105047.58462835805,37.8082,37.8477,37.7969,37.8308,105047.5846
2007-02-23 15:45:00,67.14,67.19,67.11,67.16,119624.14166967836,37.8364,37.8646,37.8195,37.8477,119624.1417
2007-02-23 15:50:00,67.14,67.4,67.13,67.22,228165.2812914107,37.8364,37.9829,37.8308,37.8815,228165.2813
2007-02-23 15:55:00,67.2,67.26,67.17,67.2,169859.0531261294,37.8702,37.904,37.8533,37.8702,169859.0531
2007-02-26 09:30:00,67.32,67.64,67.28,67.4,224069.38923021324,37.9378,38.1182,37.9153,37.9829,224069.3892
2007-02-26 09:35:00,67.4,67.56,67.33,67.37,90832.4298277316,37.9829,38.0731,37.9435,37.966,90832.4298
2007-02-26 09:40:00,67.33,67.38,67.0,67.09,122997.22924948802,37.9435,37.9716,37.7575,37.8082,122997.2292
2007-02-26 09:45:00,67.09,67.13,66.75,66.76,100469.82291290208,37.8082,37.8308,37.6166,37.6222,100469.8229
2007-02-26 09:50:00,66.75,66.96,66.69,66.96,136971.4492229852,37.6166,37.735,37.5828,37.735,136971.4492
2007-02-26 09:55:00,66.96,67.03,66.81,66.83,96012.52861101073,37.735,37.7744,37.6504,37.6617,96012.5286
2007-02-26 10:00:00,66.81,66.93,66.74,66.9,148897.72316588365,37.6504,37.718,37.611,37.7011,148897.7232
2007-02-26 10:05:00,66.88,67.0,66.88,66.92,87820.74448861583,37.6899,37.7575,37.6899,37.7124,87820.7445
2007-02-26 10:10:00,66.93,67.03,66.91,67.0,76737.74244066981,37.718,37.7744,37.7068,37.7575,76737.7424
2007-02-26 10:15:00,67.0,67.0,66.74,66.75,86495.6029394049,37.7575,37.7575,37.611,37.6166,86495.6029
2007-02-26 10:20:00,66.75,66.76,66.62,66.67,141790.14576557043,37.6166,37.6222,37.5433,37.5715,141790.1458
2007-02-26 10:25:00,66.67,66.8,66.47,66.47,103842.91049271172,37.5715,37.6448,37.4588,37.4588,103842.9105
2007-02-26 10:30:00,66.47,66.59,66.4,66.44,126008.9145886038,37.4588,37.5264,37.4194,37.4419,126008.9146
2007-02-26 10:35:00,66.45,66.51,66.38,66.42,82881.58053246597,37.4475,37.4814,37.4081,37.4306,82881.5805
2007-02-26 10:40:00,66.42,66.43,66.32,66.38,126370.31682929768,37.4306,37.4363,37.3743,37.4081,126370.3168
2007-02-26 10:45:00,66.38,66.41,66.31,66.36,92037.10396337791,37.4081,37.425,37.3686,37.3968,92037.104
2007-02-26 10:50:00,66.36,66.37,66.28,66.3,187326.8280930009,37.3968,37.4025,37.3517,37.363,187326.8281
2007-02-26 10:55:00,66.31,66.37,66.29,66.35,122274.42476810025,37.3686,37.4025,37.3574,37.3912,122274.4248
2007-02-26 11:00:00,66.36,66.46,66.28,66.39,167088.30261414289,37.3968,37.4532,37.3517,37.4137,167088.3026
2007-02-26 11:05:00,66.39,66.45,66.37,66.37,101794.964462113,37.4137,37.4475,37.4025,37.4025,101794.9645
2007-02-26 11:10:00,66.37,66.47,66.31,66.32,96614.86567883388,37.4025,37.4588,37.3686,37.3743,96614.8657
2007-02-26 11:15:00,66.31,66.32,66.18,66.21,97699.07240091555,37.3686,37.3743,37.2954,37.3123,97699.0724
2007-02-26 11:20:00,66.23,66.33,66.2,66.32,53607.9990362607,37.3236,37.3799,37.3067,37.3743,53607.999
2007-02-26 11:25:00,66.32,66.37,66.25,66.25,84206.72208167691,37.3743,37.4025,37.3348,37.3348,84206.7221
2007-02-26 11:30:00,66.26,66.26,66.09,66.13,81797.3738103843,37.3405,37.3405,37.2447,37.2672,81797.3738
2007-02-26 11:35:00,66.13,66.15,66.08,66.13,65775.20780628841,37.2672,37.2785,37.239,37.2672,65775.2078
2007-02-26 11:40:00,66.14,66.18,66.02,66.08,90832.4298277316,37.2728,37.2954,37.2052,37.239,90832.4298
2007-02-26 11:45:00,66.08,66.09,66.02,66.03,94566.91964823515,37.239,37.2447,37.2052,37.2109,94566.9196
2007-02-26 11:50:00,66.03,66.04,65.95,66.0,85290.9288037586,37.2109,37.2165,37.1658,37.1939,85290.9288
2007-02-26 11:55:00,66.0,66.03,65.93,65.96,60233.70678231539,37.1939,37.2109,37.1545,37.1714,60233.7068
2007-02-26 12:00:00,65.94,65.95,65.67,65.83,156969.0398747139,37.1601,37.1658,37.008,37.0981,156969.0399
2007-02-26 12:05:00,65.84,65.84,65.69,65.71,117696.66305264428,37.1038,37.1038,37.0193,37.0305,117696.6631
2007-02-26 12:10:00,65.71,65.72,65.49,65.55,139742.1997349717,37.0305,37.0362,36.9065,36.9404,139742.1997
2007-02-26 12:15:00,65.54,65.6,65.39,65.6,107456.93289965064,36.9347,36.9685,36.8502,36.9685,107456.9329
2007-02-26 12:20:00,65.6,65.68,65.59,65.64,115407.78219491628,36.9685,37.0136,36.9629,36.9911,115407.7822
2007-02-26 12:25:00,65.64,65.64,65.54,65.56,82279.24346464282,36.9911,36.9911,36.9347,36.946,82279.2435
2007-02-26 12:30:00,65.54,65.64,65.49,65.55,76858.20985423443,36.9347,36.9911,36.9065,36.9404,76858.2099
2007-02-26 12:35:00,65.56,65.57,65.4,65.44,112757.49909649442,36.946,36.9516,36.8558,36.8784,112757.4991
2007-02-26 12:40:00,65.42,65.53,65.28,65.33,106372.72617756898,36.8671,36.9291,36.7882,36.8164,106372.7262
2007-02-26 12:45:00,65.32,65.35,65.17,65.29,90591.49500060234,36.8107,36.8276,36.7262,36.7938,90591.495
2007-02-26 12:50:00,65.29,65.3,65.11,65.2,80472.23226117335,36.7938,36.7995,36.6924,36.7431,80472.2323
2007-02-26 12:55:00,65.2,65.25,65.0,65.05,91555.2343091194,36.7431,36.7713,36.6304,36.6586,91555.2343
2007-02-26 13:00:00,65.05,65.05,64.92,64.97,229490.42284062164,36.6586,36.6586,36.5853,36.6135,229490.4228
2007-02-26 13:05:00,64.97,65.08,64.96,65.03,111793.75978797735,36.6135,36.6755,36.6079,36.6473,111793.7598
2007-02-26 13:10:00,65.03,65.05,65.0,65.01,56981.08661607036,36.6473,36.6586,36.6304,36.636,56981.0866
2007-02-26 13:15:00,65.01,65.04,64.95,64.95,87097.94000722806,36.636,36.6529,36.6022,36.6022,87097.94
2007-02-26 13:20:00,64.95,65.02,64.87,64.98,115769.18443561018,36.6022,36.6417,36.5571,36.6191,115769.1844
2007-02-26 13:25:00,64.97,65.1,64.93,65.02,140585.4716299241,36.6135,36.6868,36.591,36.6417,140585.4716
2007-02-26 13:30:00,65.01,65.16,65.01,65.14,123960.96855800509,36.636,36.7206,36.636,36.7093,123960.9686
2007-02-26 13:35:00,65.13,65.15,65.1,65.1,137935.18853150224,36.7037,36.7149,36.6868,36.6868,137935.1885
2007-02-26 13:40:00,65.1,65.13,64.96,64.98,125045.17528008675,36.6868,36.7037,36.6079,36.6191,125045.1753
2007-02-26 13:45:00,64.97,65.08,64.97,65.04,120828.81580532467,36.6135,36.6755,36.6135,36.6529,120828.8158
2007-02-26 13:50:00,65.04,65.17,65.01,65.1,79388.02553909169,36.6529,36.7262,36.636,36.6868,79388.0255
2007-02-26 13:55:00,65.11,65.2,65.11,65.15,63365.85953499579,36.6924,36.7431,36.6924,36.7149,63365.8595
2007-02-26 14:00:00,65.15,65.3,65.15,65.25,101433.56222141912,36.7149,36.7995,36.7149,36.7713,101433.5622
2007-02-26 14:05:00,65.25,65.37,65.22,65.34,185519.81688953144,36.7713,36.8389,36.7544,36.822,185519.8169
2007-02-26 14:10:00,65.34,65.38,65.3,65.32,160101.1926273943,36.822,36.8446,36.7995,36.8107,160101.1926
2007-02-26 14:15:00,65.32,65.5,65.28,65.5,129984.3392362366,36.8107,36.9122,36.7882,36.9122,129984.3392
2007-02-26 14:20:00,65.49,65.51,65.4,65.42,91555.2343091194,36.9065,36.9178,36.8558,36.8671,91555.2343
2007-02-26 14:25:00,65.42,65.53,65.38,65.44,99024.2139501265,36.8671,36.9291,36.8446,36.8784,99024.214
2007-02-26 14:30:00,65.44,65.44,65.31,65.35,63365.85953499579,36.8784,36.8784,36.8051,36.8276,63365.8595
2007-02-26 14:35:00,65.35,65.45,65.33,65.35,127936.39320563788,36.8276,36.884,36.8164,36.8276,127936.3932
2007-02-26 14:40:00,65.35,65.35,65.15,65.15,195518.61221539573,36.8276,36.8276,36.7149,36.7149,195518.6122
2007-02-26 14:45:00,65.15,65.21,65.14,65.16,155162.02867124445,36.7149,36.7487,36.7093,36.7206,155162.0287
2007-02-26 14:50:00,65.15,65.15,65.05,65.1,101072.15998072522,36.7149,36.7149,36.6586,36.6868,101072.16
2007-02-26 14:55:00,65.1,65.17,65.08,65.15,59149.50006023371,36.6868,36.7262,36.6755,36.7149,59149.5001
2007-02-26 15:00:00,65.14,65.2,65.12,65.17,109986.7485845079,36.7093,36.7431,36.698,36.7262,109986.7486
2007-02-26 15:05:00,65.19,65.19,65.09,65.1,71557.64365739068,36.7375,36.7375,36.6811,36.6868,71557.6437
2007-02-26 15:10:00,65.09,65.12,65.04,65.1,137694.25370437297,36.6811,36.698,36.6529,36.6868,137694.2537
2007-02-26 15:15:00,65.1,65.14,65.07,65.11,90832.4298277316,36.6868,36.7093,36.6699,36.6924,90832.4298
2007-02-26 15:20:00,65.11,65.12,65.01,65.1,181182.9900012047,36.6924,36.698,36.636,36.6868,181182.99
2007-02-26 15:25:00,65.1,65.12,65.05,65.05,114203.10805926996,36.6868,36.698,36.6586,36.6586,114203.1081
2007-02-26 15:30:00,65.05,65.1,65.02,65.04,115287.31478135166,36.6586,36.6868,36.6417,36.6529,115287.3148
2007-02-26 15:35:00,65.05,65.12,65.01,65.1,130586.67630405976,36.6586,36.698,36.636,36.6868,130586.6763
2007-02-26 15:40:00,65.1,65.1,64.97,65.08,142994.81990121675,36.6868,36.6868,36.6135,36.6755,142994.8199
2007-02-26 15:45:00,65.08,65.19,65.02,65.16,230333.69473557404,36.6755,36.7375,36.6417,36.7206,230333.6947
2007-02-26 15:50:00,65.16,65.24,65.08,65.22,222744.2476810023,36.7206,36.7657,36.6755,36.7544,222744.2477
2007-02-26 15:55:00,65.22,65.56,65.17,65.23,312612.93820021686,36.7544,36.946,36.7262,36.76,312612.9382
2007-02-27 09:30:00,63.49,63.74,63.05,63.42,13974.219973497173,35.7795,35.9203,35.5315,35.74,13974.22
2007-02-27 09:35:00,63.5,63.52,62.6,62.96,910613.179135044,35.7851,35.7964,35.2779,35.4808,910613.1791
2007-02-27 09:40:00,63.07,63.15,62.92,63.09,209733.76701602212,35.5428,35.5878,35.4582,35.554,209733.767
2007-02-27 09:45:00,63.14,63.25,62.8,63.18,349716.9015781232,35.5822,35.6442,35.3906,35.6048,349716.9016
2007-02-27 09:50:00,63.23,63.3,63.05,63.15,239850.62040717987,35.6329,35.6724,35.5315,35.5878,239850.6204
2007-02-27 09:55:00,63.15,63.19,63.06,63.13,164678.95434285028,35.5878,35.6104,35.5371,35.5766,164678.9543
2007-02-27 10:00:00,63.15,63.59,63.07,63.5,262980.363811589,35.5878,35.8358,35.5428,35.7851,262980.3638
2007-02-27 10:05:00,63.5,63.54,63.07,63.4,188651.9696422118,35.7851,35.8076,35.5428,35.7287,188651.9696
2007-02-27 10:10:00,63.54,63.79,63.42,63.57,227322.00939645828,35.8076,35.9485,35.74,35.8245,227322.0094
2007-02-27 10:15:00,63.59,63.65,63.32,63.33,190940.85049993976,35.8358,35.8696,35.6836,35.6893,190940.8505
2007-02-27 10:20:00,63.34,63.52,63.2,63.23,193711.6010119263,35.6949,35.7964,35.616,35.6329,193711.601
2007-02-27 10:25:00,63.23,63.38,63.13,63.23,161787.73641729914,35.6329,35.7175,35.5766,35.6329,161787.7364
2007-02-27 10:30:00,63.23,63.46,63.19,63.36,168895.31381761236,35.6329,35.7625,35.6104,35.7062,168895.3138
2007-02-27 10:35:00,63.36,63.48,63.3,63.41,147331.64678954345,35.7062,35.7738,35.6724,35.7344,147331.6468
2007-02-27 10:40:00,63.42,63.53,63.34,63.53,125286.110107216,35.74,35.802,35.6949,35.802,125286.1101
2007-02-27 10:45:00,63.52,63.59,63.05,63.54,142031.0805926997,35.7964,35.8358,35.5315,35.8076,142031.0806
2007-02-27 10:50:00,63.54,63.59,63.43,63.5,105168.05204192268,35.8076,35.8358,35.7456,35.7851,105168.052
2007-02-27 10:55:00,63.5,63.52,63.26,63.31,127574.990964944,35.7851,35.7964,35.6498,35.678,127574.991
2007-02-27 11:00:00,63.31,63.44,63.2,63.42,109263.94410312011,35.678,35.7513,35.616,35.74,109263.9441
2007-02-27 11:05:00,63.43,63.46,63.29,63.32,97458.1375737863,35.7456,35.7625,35.6667,35.6836,97458.1376
2007-02-27 11:10:00,63.31,63.31,63.15,63.25,134321.16612456331,35.678,35.678,35.5878,35.6442,134321.1661
2007-02-27 11:15:00,63.26,63.31,63.2,63.26,98903.74653656188,35.6498,35.678,35.616,35.6498,98903.7465
2007-02-27 11:20:00,63.27,63.3,63.19,63.23,102879.17118419468,35.6555,35.6724,35.6104,35.6329,102879.1712
2007-02-27 11:25:00,63.23,63.24,63.13,63.15,107697.86772677992,35.6329,35.6386,35.5766,35.5878,107697.8677
2007-02-27 11:30:00,63.15,63.15,63.03,63.1,308276.1113118902,35.5878,35.5878,35.5202,35.5597,308276.1113
2007-02-27 11:35:00,63.1,63.3,63.1,63.22,143958.5592097338,35.5597,35.6724,35.5597,35.6273,143958.5592
2007-02-27 11:40:00,63.24,63.26,63.17,63.17,221780.5083724853,35.6386,35.6498,35.5991,35.5991,221780.5084
2007-02-27 11:45:00,63.18,63.22,63.09,63.16,190699.9156728105,35.6048,35.6273,35.554,35.5935,190699.9157
2007-02-27 11:50:00,63.15,63.26,63.13,63.2,49753.041802192514,35.5878,35.6498,35.5766,35.616,49753.0418
2007-02-27 11:55:00,63.19,63.25,62.96,62.97,229490.42284062164,35.6104,35.6442,35.4808,35.4864,229490.4228
2007-02-27 12:00:00,62.98,63.0,62.85,62.87,158896.518491748,35.492,35.5033,35.4188,35.4301,158896.5185
2007-02-27 12:05:00,62.86,62.91,62.69,62.73,179978.3158655584,35.4244,35.4526,35.3286,35.3512,179978.3159
2007-02-27 12:10:00,62.72,62.72,62.44,62.54,235031.92386459463,35.3455,35.3455,35.1877,35.2441,235031.9239
2007-02-27 12:15:00,62.53,62.84,62.53,62.73,124924.70786652212,35.2384,35.4131,35.2384,35.3512,124924.7079
2007-02-27 12:20:00,62.74,62.74,62.45,62.61,146006.5052403325,35.3568,35.3568,35.1934,35.2835,146006.5052
2007-02-27 12:25:00,62.61,62.66,62.53,62.63,118299.00012046742,35.2835,35.3117,35.2384,35.2948,118299.0001
2007-02-27 12:30:00,62.63,62.81,62.54,62.67,203951.33116491992,35.2948,35.3962,35.2441,35.3173,203951.3312
2007-02-27 12:35:00,62.67,62.8,62.67,62.75,77701.48174918686,35.3173,35.3906,35.3173,35.3624,77701.4817
2007-02-27 12:40:00,62.75,62.84,62.59,62.63,81435.9715696904,35.3624,35.4131,35.2723,35.2948,81435.9716
2007-02-27 12:45:00,62.62,62.88,62.61,62.86,81074.56932899651,35.2892,35.4357,35.2835,35.4244,81074.5693
2007-02-27 12:50:00,62.86,62.88,62.68,62.83,64450.066257077466,35.4244,35.4357,35.323,35.4075,64450.0663
2007-02-27 12:55:00,62.86,62.88,62.72,62.88,107938.80255390918,35.4244,35.4357,35.3455,35.4357,107938.8026
2007-02-27 13:00:00,62.86,63.01,62.86,62.98,85652.33104445248,35.4244,35.509,35.4244,35.492,85652.331
2007-02-27 13:05:00,62.99,63.03,62.88,62.98,89145.88603782677,35.4977,35.5202,35.4357,35.492,89145.886
2007-02-27 13:10:00,62.98,62.98,62.66,62.85,121551.62028671244,35.492,35.492,35.3117,35.4188,121551.6203
2007-02-27 13:15:00,62.85,62.96,62.81,62.93,62161.18539934948,35.4188,35.4808,35.3962,35.4639,62161.1854
2007-02-27 13:20:00,62.92,62.94,62.71,62.92,77460.54692205759,35.4582,35.4695,35.3399,35.4582,77460.5469
2007-02-27 13:25:00,62.92,62.92,62.77,62.81,47584.62835802916,35.4582,35.4582,35.3737,35.3962,47584.6284
2007-02-27 13:30:00,62.81,63.03,62.81,62.97,127454.52355137936,35.3962,35.5202,35.3962,35.4864,127454.5236
2007-02-27 13:35:00,62.97,63.0,62.85,62.96,118299.00012046742,35.4864,35.5033,35.4188,35.4808,118299.0001
2007-02-27 13:40:00,62.96,63.07,62.93,63.0,121792.55511384172,35.4808,35.5428,35.4639,35.5033,121792.5551
2007-02-27 13:45:00,63.0,63.0,62.84,62.98,160944.4645223467,35.5033,35.5033,35.4131,35.492,160944.4645
2007-02-27 13:50:00,62.98,63.01,62.76,62.79,102879.17118419468,35.492,35.509,35.3681,35.385,102879.1712
2007-02-27 13:55:00,62.77,62.93,62.76,62.83,68184.55607758102,35.3737,35.4639,35.3681,35.4075,68184.5561
2007-02-27 14:00:00,62.83,62.89,62.71,62.76,78303.81881701,35.4075,35.4413,35.3399,35.3681,78303.8188
2007-02-27 14:05:00,62.75,62.75,62.48,62.5,203348.9940970968,35.3624,35.3624,35.2103,35.2215,203348.9941
2007-02-27 14:10:00,62.48,62.63,62.43,62.57,160342.12745452358,35.2103,35.2948,35.1821,35.261,160342.1275
2007-02-27 14:15:00,62.59,62.66,62.47,62.52,124804.24045295749,35.2723,35.3117,35.2046,35.2328,124804.2405
2007-02-27 14:20:00,62.48,62.6,62.42,62.47,236477.53282737025,35.2103,35.2779,35.1765,35.2046,236477.5328
2007-02-27 14:25:00,62.47,62.53,62.21,62.21,188531.5022286472,35.2046,35.2384,35.0581,35.0581,188531.5022
2007-02-27 14:30:00,62.2,62.5,62.07,62.41,157571.37694253706,35.0525,35.2215,34.9792,35.1708,157571.3769
2007-02-27 14:35:00,62.39,62.59,62.25,62.42,239489.218166486,35.1596,35.2723,35.0807,35.1765,239489.2182
2007-02-27 14:40:00,62.42,62.51,62.27,62.32,164799.4217564149,35.1765,35.2272,35.0919,35.1201,164799.4218
2007-02-27 14:45:00,62.32,62.37,61.92,62.01,162510.54089868692,35.1201,35.1483,34.8947,34.9454,162510.5409
2007-02-27 14:50:00,62.01,62.09,61.61,61.63,219130.22527406336,34.9454,34.9905,34.72,34.7313,219130.2253
2007-02-27 14:55:00,61.63,61.69,61.02,61.4,334538.0074689797,34.7313,34.7651,34.3875,34.6016,334538.0075
2007-02-27 15:00:00,61.4,61.53,60.63,61.1,412359.9566317312,34.6016,34.6749,34.1677,34.4326,412359.9566
2007-02-27 15:05:00,61.1,61.59,60.85,61.44,314179.0145765571,34.4326,34.7087,34.2917,34.6242,314179.0146
2007-02-27 15:10:00,61.44,62.05,60.95,61.85,288760.39031442,34.6242,34.9679,34.348,34.8552,288760.3903
2007-02-27 15:15:00,61.87,62.62,61.81,62.33,262016.624503072,34.8665,35.2892,34.8327,35.1257,262016.6245
2007-02-27 15:20:00,62.34,62.6,62.18,62.36,304903.02373208053,35.1314,35.2779,35.0412,35.1426,304903.0237
2007-02-27 15:25:00,62.36,62.5,62.17,62.18,320322.85266835324,35.1426,35.2215,35.0356,35.0412,320322.8527
2007-02-27 15:30:00,62.18,62.26,62.09,62.12,297795.4463317673,35.0412,35.0863,34.9905,35.0074,297795.4463
2007-02-27 15:35:00,62.12,62.26,61.93,62.08,178532.7069027828,35.0074,35.0863,34.9003,34.9849,178532.7069
2007-02-27 15:40:00,62.08,62.08,61.24,61.54,472955.0656547405,34.9849,34.9849,34.5115,34.6805,472955.0657
2007-02-27 15:45:00,61.54,62.0,61.43,61.96,310685.4595831828,34.6805,34.9398,34.6186,34.9172,310685.4596
2007-02-27 15:50:00,61.93,61.97,61.55,61.74,141187.80869774727,34.9003,34.9229,34.6862,34.7932,141187.8087
2007-02-27 15:55:00,61.73,62.26,61.47,61.48,405131.9118178533,34.7876,35.0863,34.6411,34.6467,405131.9118
2007-02-28 09:30:00,61.91,62.34,61.76,61.89,420310.8059269968,34.8891,35.1314,34.8045,34.8778,420310.8059
2007-02-28 09:35:00,61.87,61.98,61.68,61.86,325864.3536923263,34.8665,34.9285,34.7594,34.8609,325864.3537
2007-02-28 09:40:00,61.83,62.04,61.47,61.53,480905.91495000606,34.844,34.9623,34.6411,34.6749,480905.915
2007-02-28 09:45:00,61.54,61.66,61.08,61.2,285266.8353210457,34.6805,34.7482,34.4213,34.4889,285266.8353
2007-02-28 09:50:00,61.18,61.47,60.78,61.47,329478.3760992652,34.4777,34.6411,34.2522,34.6411,329478.3761
2007-02-28 09:55:00,61.0,61.68,60.97,61.49,379592.8201421516,34.3762,34.7594,34.3593,34.6524,379592.8201
2007-02-28 10:00:00,61.53,61.65,60.93,61.6,291290.20599927724,34.6749,34.7425,34.3368,34.7144,291290.206
2007-02-28 10:05:00,61.56,61.56,61.17,61.39,167208.7700277075,34.6918,34.6918,34.472,34.596,167208.77
2007-02-28 10:10:00,61.35,61.57,61.2,61.5,150463.79954222383,34.5735,34.6974,34.4889,34.658,150463.7995
2007-02-28 10:15:00,61.53,61.8,61.24,61.74,283821.2263582701,34.6749,34.8271,34.5115,34.7932,283821.2264
2007-02-28 10:20:00,61.75,62.03,61.44,62.03,398747.1388989279,34.7989,34.9567,34.6242,34.9567,398747.1389
2007-02-28 10:25:00,61.68,62.26,61.68,62.0,254668.11227562948,34.7594,35.0863,34.7594,34.9398,254668.1123
2007-02-28 10:30:00,62.02,62.37,61.93,62.08,167570.17226840142,34.951,35.1483,34.9003,34.9849,167570.1723
2007-02-28 10:35:00,62.1,62.37,62.03,62.3,124804.24045295749,34.9961,35.1483,34.9567,35.1088,124804.2405
2007-02-28 10:40:00,62.28,62.4,62.06,62.33,142151.54800626432,35.0976,35.1652,34.9736,35.1257,142151.548
2007-02-28 10:45:00,62.33,62.7,62.17,62.69,186001.68654378995,35.1257,35.3343,35.0356,35.3286,186001.6865
2007-02-28 10:50:00,62.69,62.7,62.31,62.51,197807.4930731237,35.3286,35.3343,35.1145,35.2272,197807.4931
2007-02-28 10:55:00,62.66,62.71,62.41,62.52,117576.19563907964,35.3117,35.3399,35.1708,35.2328,117576.1956
2007-02-28 11:00:00,62.71,62.81,62.42,62.74,176484.7608721841,35.3399,35.3962,35.1765,35.3568,176484.7609
2007-02-28 11:05:00,62.75,62.81,62.52,62.66,141790.14576557043,35.3624,35.3962,35.2328,35.3117,141790.1458
2007-02-28 11:10:00,62.72,62.72,62.55,62.6,162028.6712444284,35.3455,35.3455,35.2497,35.2779,162028.6712
2007-02-28 11:15:00,62.59,62.79,62.58,62.79,89386.82086495604,35.2723,35.385,35.2666,35.385,89386.8209
2007-02-28 11:20:00,62.79,62.91,62.76,62.85,236116.1305866764,35.385,35.4526,35.3681,35.4188,236116.1306
2007-02-28 11:25:00,62.85,62.89,62.76,62.81,123599.56631731118,35.4188,35.4413,35.3681,35.3962,123599.5663
2007-02-28 11:30:00,62.82,62.83,62.6,62.72,170943.25984821108,35.4019,35.4075,35.2779,35.3455,170943.2598
2007-02-28 11:35:00,62.72,62.86,62.71,62.79,119624.14166967836,35.3455,35.4244,35.3399,35.385,119624.1417
2007-02-28 11:40:00,62.78,62.78,62.49,62.59,215395.73545355984,35.3793,35.3793,35.2159,35.2723,215395.7355
2007-02-28 11:45:00,62.59,62.6,62.36,62.36,162631.00831225156,35.2723,35.2779,35.1426,35.1426,162631.0083
2007-02-28 11:50:00,62.36,62.38,62.13,62.22,139139.86266714855,35.1426,35.1539,35.013,35.0638,139139.8627
2007-02-28 11:55:00,62.24,62.26,62.13,62.16,125406.57752078064,35.075,35.0863,35.013,35.0299,125406.5775
2007-02-28 12:00:00,62.15,62.2,61.91,62.1,177930.36983495965,35.0243,35.0525,34.8891,34.9961,177930.3698
2007-02-28 12:05:00,62.09,62.27,61.88,62.27,204433.20081917843,34.9905,35.0919,34.8721,35.0919,204433.2008
2007-02-28 12:10:00,62.27,62.43,62.16,62.16,184676.544994579,35.0919,35.1821,35.0299,35.0299,184676.545
2007-02-28 12:15:00,62.14,62.29,62.09,62.14,64329.59884351284,35.0187,35.1032,34.9905,35.0187,64329.5988
2007-02-28 12:20:00,62.16,62.42,62.16,62.3,95048.78930249368,35.0299,35.1765,35.0299,35.1088,95048.7893
2007-02-28 12:25:00,62.31,62.37,62.14,62.14,93241.77809902422,35.1145,35.1483,35.0187,35.0187,93241.7781
2007-02-28 12:30:00,62.14,62.26,62.1,62.13,47825.56318515842,35.0187,35.0863,34.9961,35.013,47825.5632
2007-02-28 12:35:00,62.13,62.24,62.03,62.22,54692.20575834237,35.013,35.075,34.9567,35.0638,54692.2058
2007-02-28 12:40:00,62.23,62.37,62.17,62.37,46139.01939525359,35.0694,35.1483,35.0356,35.1483,46139.0194
2007-02-28 12:45:00,62.36,62.52,62.36,62.47,152873.1478135165,35.1426,35.2328,35.1426,35.2046,152873.1478
2007-02-28 12:50:00,62.46,62.54,62.37,62.42,109023.00927599086,35.199,35.2441,35.1483,35.1765,109023.0093
2007-02-28 12:55:00,62.42,62.48,62.38,62.4,68184.55607758102,35.1765,35.2103,35.1539,35.1652,68184.5561
2007-02-28 13:00:00,62.41,62.45,62.34,62.37,63004.4572943019,35.1708,35.1934,35.1314,35.1483,63004.4573
2007-02-28 13:05:00,62.39,62.42,62.3,62.33,41681.72509336225,35.1596,35.1765,35.1088,35.1257,41681.7251
2007-02-28 13:10:00,62.32,62.32,62.16,62.28,86616.07035296953,35.1201,35.1201,35.0299,35.0976,86616.0704
2007-02-28 13:15:00,62.29,62.39,62.27,62.39,36863.02855077702,35.1032,35.1596,35.0919,35.1596,36863.0286
2007-02-28 13:20:00,62.39,62.54,62.35,62.51,44211.540778219496,35.1596,35.2441,35.137,35.2272,44211.5408
2007-02-28 13:25:00,62.51,62.72,62.47,62.7,101192.62739428986,35.2272,35.3455,35.2046,35.3343,101192.6274
2007-02-28 13:30:00,62.68,62.71,62.55,62.6,40115.64871702205,35.323,35.3399,35.2497,35.2779,40115.6487
2007-02-28 13:35:00,62.59,62.73,62.46,62.47,84206.72208167691,35.2723,35.3512,35.199,35.2046,84206.7221
2007-02-28 13:40:00,62.47,62.57,62.38,62.48,58908.565233104455,35.2046,35.261,35.1539,35.2103,58908.5652
2007-02-28 13:45:00,62.48,62.52,62.36,62.42,70112.03469461511,35.2103,35.2328,35.1426,35.1765,70112.0347
2007-02-28 13:50:00,62.42,62.42,62.28,62.32,118299.00012046742,35.1765,35.1765,35.0976,35.1201,118299.0001
2007-02-28 13:55:00,62.32,62.33,62.22,62.32,120828.81580532467,35.1201,35.1257,35.0638,35.1201,120828.8158
2007-02-28 14:00:00,62.32,62.55,62.28,62.53,107095.53065895676,35.1201,35.2497,35.0976,35.2384,107095.5307
2007-02-28 14:05:00,62.53,62.56,62.37,62.45,74448.86158294183,35.2384,35.2554,35.1483,35.1934,74448.8616
2007-02-28 14:10:00,62.44,62.45,62.35,62.39,79990.36260691484,35.1877,35.1934,35.137,35.1596,79990.3626
2007-02-28 14:15:00,62.39,62.42,62.18,62.18,102156.3667028069,35.1596,35.1765,35.0412,35.0412,102156.3667
2007-02-28 14:20:00,62.18,62.33,62.17,62.18,133116.491988917,35.0412,35.1257,35.0356,35.0412,133116.492
2007-02-28 14:25:00,62.18,62.21,62.05,62.17,124804.24045295749,35.0412,35.0581,34.9679,35.0356,124804.2405
2007-02-28 14:30:00,62.16,62.22,62.09,62.11,128779.6651005903,35.0299,35.0638,34.9905,35.0018,128779.6651
2007-02-28 14:35:00,62.11,62.27,62.1,62.17,131068.54595831828,35.0018,35.0919,34.9961,35.0356,131068.546
2007-02-28 14:40:00,62.17,62.27,62.17,62.19,105770.38910974584,35.0356,35.0919,35.0356,35.0468,105770.3891
2007-02-28 14:45:00,62.18,62.21,62.04,62.14,136971.4492229852,35.0412,35.0581,34.9623,35.0187,136971.4492
2007-02-28 14:50:00,62.16,62.17,62.0,62.03,119021.8046018552,35.0299,35.0356,34.9398,34.9567,119021.8046
2007-02-28 14:55:00,62.03,62.12,62.03,62.07,107818.33514034454,34.9567,35.0074,34.9567,34.9792,107818.3351
2007-02-28 15:00:00,62.07,62.15,62.06,62.07,90109.62534634382,34.9792,35.0243,34.9736,34.9792,90109.6253
2007-02-28 15:05:00,62.08,62.15,62.08,62.13,81676.90639681967,34.9849,35.0243,34.9849,35.013,81676.9064
2007-02-28 15:10:00,62.14,62.38,62.13,62.34,151548.00626430553,35.0187,35.1539,35.013,35.1314,151548.0063
2007-02-28 15:15:00,62.35,62.45,62.3,62.44,195759.54704252505,35.137,35.1934,35.1088,35.1877,195759.547
2007-02-28 15:20:00,62.43,62.46,62.33,62.41,140465.0042163595,35.1821,35.199,35.1257,35.1708,140465.0042
2007-02-28 15:25:00,62.41,62.49,62.39,62.42,116130.58667630408,35.1708,35.2159,35.1596,35.1765,116130.5867
2007-02-28 15:30:00,62.42,62.44,62.27,62.35,155523.43091193834,35.1765,35.1877,35.0919,35.137,155523.4309
2007-02-28 15:35:00,62.35,62.54,62.34,62.45,165401.75882423806,35.137,35.2441,35.1314,35.1934,165401.7588
2007-02-28 15:40:00,62.46,62.47,62.34,62.35,136489.57956872668,35.199,35.2046,35.1314,35.137,136489.5796
2007-02-28 15:45:00,62.34,62.47,62.34,62.4,205878.809781954,35.1314,35.2046,35.1314,35.1652,205878.8098
2007-02-28 15:50:00,62.4,62.49,62.27,62.35,314179.0145765571,35.1652,35.2159,35.0919,35.137,314179.0146
2007-02-28 15:55:00,62.35,62.39,62.17,62.21,223346.58474882547,35.137,35.1596,35.0356,35.0581,223346.5847
2007-03-01 09:30:00,60.32,61.14,59.93,60.25,644982.5322250332,33.993,34.4551,33.7732,33.9536,644982.5322
2007-03-01 09:35:00,60.25,60.8,59.93,60.51,389953.0177087098,33.9536,34.2635,33.7732,34.1001,389953.0177
2007-03-01 09:40:00,60.5,60.8,60.18,60.18,338272.4972894832,34.0945,34.2635,33.9141,33.9141,338272.4973
2007-03-01 09:45:00,60.19,60.8,59.93,60.36,403927.237682207,33.9198,34.2635,33.7732,34.0156,403927.2377
2007-03-01 09:50:00,60.36,60.8,59.95,60.67,362004.5777617155,34.0156,34.2635,33.7845,34.1903,362004.5778
2007-03-01 09:55:00,60.67,61.22,60.3,61.11,283218.88929044694,34.1903,34.5002,33.9817,34.4382,283218.8893
2007-03-01 10:00:00,60.73,61.59,60.67,61.3,306710.03493554995,34.2241,34.7087,34.1903,34.5453,306710.0349
2007-03-01 10:05:00,61.33,61.73,60.93,61.39,274304.3006866643,34.5622,34.7876,34.3368,34.596,274304.3007
2007-03-01 10:10:00,61.39,61.84,61.1,61.64,230213.22732200945,34.596,34.8496,34.4326,34.7369,230213.2273
2007-03-01 10:15:00,61.34,62.01,61.14,62.01,334899.40970967355,34.5678,34.9454,34.4551,34.9454,334899.4097
2007-03-01 10:20:00,62.01,62.12,61.29,61.69,305384.893386339,34.9454,35.0074,34.5397,34.7651,305384.8934
2007-03-01 10:25:00,61.69,62.11,61.43,61.96,276593.18154439225,34.7651,35.0018,34.6186,34.9172,276593.1815
2007-03-01 10:30:00,61.93,62.09,61.47,61.69,303457.4147693049,34.9003,34.9905,34.6411,34.7651,303457.4148
2007-03-01 10:35:00,61.56,62.05,61.43,61.9,188411.03481508253,34.6918,34.9679,34.6186,34.8834,188411.0348
2007-03-01 10:40:00,61.61,61.88,61.56,61.56,158294.18142392483,34.72,34.8721,34.6918,34.6918,158294.1814
2007-03-01 10:45:00,61.84,61.88,61.43,61.78,179616.91362486448,34.8496,34.8721,34.6186,34.8158,179616.9136
2007-03-01 10:50:00,61.49,62.01,61.47,61.93,172388.86881098663,34.6524,34.9454,34.6411,34.9003,172388.8688
2007-03-01 10:55:00,61.82,62.37,61.49,62.13,223105.6499216962,34.8383,35.1483,34.6524,35.013,223105.6499
2007-03-01 11:00:00,61.74,62.26,61.72,62.01,181544.39224189852,34.7932,35.0863,34.782,34.9454,181544.3922
2007-03-01 11:05:00,62.03,62.25,61.86,62.09,182267.1967232864,34.9567,35.0807,34.8609,34.9905,182267.1967
2007-03-01 11:10:00,62.12,62.24,61.86,62.18,147090.71196241418,35.0074,35.075,34.8609,35.0412,147090.712
2007-03-01 11:15:00,62.17,62.41,62.02,62.41,179978.3158655584,35.0356,35.1708,34.951,35.1708,179978.3159
2007-03-01 11:20:00,62.39,62.57,62.27,62.53,180339.7181062523,35.1596,35.261,35.0919,35.2384,180339.7181
2007-03-01 11:25:00,62.53,62.63,62.39,62.58,217323.214070594,35.2384,35.2948,35.1596,35.2666,217323.2141
2007-03-01 11:30:00,62.6,62.77,62.51,62.52,215636.67028068908,35.2779,35.3737,35.2272,35.2328,215636.6703
2007-03-01 11:35:00,62.54,62.56,62.26,62.28,145886.03782676786,35.2441,35.2554,35.0863,35.0976,145886.0378
2007-03-01 11:40:00,62.27,62.38,62.08,62.19,157330.4421154078,35.0919,35.1539,34.9849,35.0468,157330.4421
2007-03-01 11:45:00,62.2,62.37,62.16,62.28,139019.39525358393,35.0525,35.1483,35.0299,35.0976,139019.3953
2007-03-01 11:50:00,62.29,62.34,62.13,62.23,113962.17323214072,35.1032,35.1314,35.013,35.0694,113962.1732
2007-03-01 11:55:00,62.22,62.25,61.98,62.13,109625.34634381402,35.0638,35.0807,34.9285,35.013,109625.3463
2007-03-01 12:00:00,62.13,62.17,62.01,62.13,135405.37284664498,35.013,35.0356,34.9454,35.013,135405.3728
2007-03-01 12:05:00,62.11,62.17,62.03,62.11,81435.9715696904,35.0018,35.0356,34.9567,35.0018,81435.9716
2007-03-01 12:10:00,62.11,62.3,62.09,62.16,124081.4359715697,35.0018,35.1088,34.9905,35.0299,124081.436
2007-03-01 12:15:00,62.17,62.19,62.02,62.03,74689.79641007108,35.0356,35.0468,34.951,34.9567,74689.7964
2007-03-01 12:20:00,62.02,62.23,61.94,62.22,86013.73328514637,34.951,35.0694,34.906,35.0638,86013.7333
2007-03-01 12:25:00,62.24,62.26,62.04,62.07,85772.79845801712,35.075,35.0863,34.9623,34.9792,85772.7985
2007-03-01 12:30:00,62.07,62.13,61.95,62.02,98903.74653656188,34.9792,35.013,34.9116,34.951,98903.7465
2007-03-01 12:35:00,62.02,62.12,62.0,62.09,57462.95627032888,34.951,35.0074,34.9398,34.9905,57462.9563
2007-03-01 12:40:00,62.09,62.18,62.08,62.17,49873.50921575714,34.9905,35.0412,34.9849,35.0356,49873.5092
2007-03-01 12:45:00,62.17,62.28,62.17,62.21,100590.2903264667,35.0356,35.0976,35.0356,35.0581,100590.2903
2007-03-01 12:50:00,62.2,62.25,62.15,62.22,49512.10697506325,35.0525,35.0807,35.0243,35.0638,49512.107
2007-03-01 12:55:00,62.21,62.28,62.21,62.26,45295.74750030117,35.0581,35.0976,35.0581,35.0863,45295.7475
2007-03-01 13:00:00,62.27,62.32,62.19,62.32,59029.03264666908,35.0919,35.1201,35.0468,35.1201,59029.0326
2007-03-01 13:05:00,62.32,62.34,62.17,62.17,54451.27093121311,35.1201,35.1314,35.0356,35.0356,54451.2709
2007-03-01 13:10:00,62.16,62.26,62.16,62.23,66136.6100469823,35.0299,35.0863,35.0299,35.0694,66136.61
2007-03-01 13:15:00,62.22,62.27,62.2,62.25,75894.4705457174,35.0638,35.0919,35.0525,35.0807,75894.4705
2007-03-01 13:20:00,62.24,62.32,62.2,62.29,91314.29948199014,35.075,35.1201,35.0525,35.1032,91314.2995
2007-03-01 13:25:00,62.27,62.29,62.2,62.2,101313.09480785448,35.0919,35.1032,35.0525,35.0525,101313.0948
2007-03-01 13:30:00,62.2,62.32,62.12,62.13,120106.0113239369,35.0525,35.1201,35.0074,35.013,120106.0113
2007-03-01 13:35:00,62.12,62.16,62.01,62.07,97940.00722804482,35.0074,35.0299,34.9454,34.9792,97940.0072
2007-03-01 13:40:00,62.07,62.13,61.97,62.07,73244.18744729551,34.9792,35.013,34.9229,34.9792,73244.1874
2007-03-01 13:45:00,62.09,62.22,62.07,62.18,66257.07746054693,34.9905,35.0638,34.9792,35.0412,66257.0775
2007-03-01 13:50:00,62.2,62.32,62.17,62.24,99265.14877725576,35.0525,35.1201,35.0356,35.075,99265.1488
2007-03-01 13:55:00,62.24,62.34,62.22,62.34,89507.28827852067,35.075,35.1314,35.0638,35.1314,89507.2883
2007-03-01 14:00:00,62.36,62.55,62.32,62.51,141067.34128418265,35.1426,35.2497,35.1201,35.2272,141067.3413
2007-03-01 14:05:00,62.52,62.54,62.37,62.47,159378.38814600653,35.2328,35.2441,35.1483,35.2046,159378.3881
2007-03-01 14:10:00,62.47,62.52,62.37,62.51,102758.70377063006,35.2046,35.2328,35.1483,35.2272,102758.7038
2007-03-01 14:15:00,62.5,62.61,62.44,62.44,65172.87073846525,35.2215,35.2835,35.1877,35.1877,65172.8707
2007-03-01 14:20:00,62.44,62.51,62.33,62.43,89748.22310564993,35.1877,35.2272,35.1257,35.1821,89748.2231
2007-03-01 14:25:00,62.43,62.45,62.22,62.22,123358.63149018191,35.1821,35.1934,35.0638,35.0638,123358.6315
2007-03-01 14:30:00,62.22,62.32,62.19,62.32,115889.6518491748,35.0638,35.1201,35.0468,35.1201,115889.6518
2007-03-01 14:35:00,62.3,62.36,62.27,62.27,86616.07035296953,35.1088,35.1426,35.0919,35.0919,86616.0704
2007-03-01 14:40:00,62.27,62.42,62.22,62.31,97699.07240091555,35.0919,35.1765,35.0638,35.1145,97699.0724
2007-03-01 14:45:00,62.31,62.56,62.31,62.51,125286.110107216,35.1145,35.2554,35.1145,35.2272,125286.1101
2007-03-01 14:50:00,62.51,62.56,62.35,62.36,89266.3534513914,35.2272,35.2554,35.137,35.1426,89266.3535
2007-03-01 14:55:00,62.36,62.47,62.31,62.42,99385.6161908204,35.1426,35.2046,35.1145,35.1765,99385.6162
2007-03-01 15:00:00,62.41,62.44,62.3,62.42,81917.84122394893,35.1708,35.1877,35.1088,35.1765,81917.8412
2007-03-01 15:05:00,62.42,62.51,62.37,62.4,108661.60703529695,35.1765,35.2272,35.1483,35.1652,108661.607
2007-03-01 15:10:00,62.4,62.57,62.37,62.47,107336.46548608605,35.1652,35.261,35.1483,35.2046,107336.4655
2007-03-01 15:15:00,62.48,62.58,62.42,62.53,88664.01638356825,35.2103,35.2666,35.1765,35.2384,88664.0164
2007-03-01 15:20:00,62.53,62.53,62.14,62.17,124201.90338513434,35.2384,35.2384,35.0187,35.0356,124201.9034
2007-03-01 15:25:00,62.16,62.22,62.03,62.2,146247.44006746178,35.0299,35.0638,34.9567,35.0525,146247.4401
2007-03-01 15:30:00,62.21,62.29,62.07,62.23,111793.75978797735,35.0581,35.1032,34.9792,35.0694,111793.7598
2007-03-01 15:35:00,62.23,62.29,62.18,62.24,132634.6223346585,35.0694,35.1032,35.0412,35.075,132634.6223
2007-03-01 15:40:00,62.26,62.32,62.23,62.31,152270.8107456933,35.0863,35.1201,35.0694,35.1145,152270.8107
2007-03-01 15:45:00,62.31,62.32,62.23,62.25,100831.22515359597,35.1145,35.1201,35.0694,35.0807,100831.2252
2007-03-01 15:50:00,62.24,62.31,62.22,62.28,102879.17118419468,35.075,35.1145,35.0638,35.0976,102879.1712
2007-03-01 15:55:00,62.3,62.42,62.24,62.34,168895.31381761236,35.1088,35.1765,35.075,35.1314,168895.3138
2007-03-02 09:30:00,61.98,61.98,61.65,61.65,218768.8230333695,34.9285,34.9285,34.7425,34.7425,218768.823
2007-03-02 09:35:00,61.66,62.04,61.66,61.8,180098.78327912302,34.7482,34.9623,34.7482,34.8271,180098.7833
2007-03-02 09:40:00,61.8,62.17,61.68,61.81,198048.427900253,34.8271,35.0356,34.7594,34.8327,198048.4279
2007-03-02 09:45:00,61.81,61.88,61.6,61.8,261293.82002168417,34.8327,34.8721,34.7144,34.8271,261293.82
2007-03-02 09:50:00,61.82,61.88,61.73,61.75,182749.0663775449,34.8383,34.8721,34.7876,34.7989,182749.0664
2007-03-02 09:55:00,61.78,61.78,61.68,61.73,190458.98084568128,34.8158,34.8158,34.7594,34.7876,190458.9808
2007-03-02 10:00:00,61.73,61.75,61.54,61.73,227081.074569329,34.7876,34.7989,34.6805,34.7876,227081.0746
2007-03-02 10:05:00,61.74,61.84,61.56,61.66,189736.17636429347,34.7932,34.8496,34.6918,34.7482,189736.1764
2007-03-02 10:10:00,61.65,62.13,61.64,61.99,223467.0521623901,34.7425,35.013,34.7369,34.9341,223467.0522
2007-03-02 10:15:00,61.98,62.05,61.89,61.92,107336.46548608605,34.9285,34.9679,34.8778,34.8947,107336.4655
2007-03-02 10:20:00,61.93,61.94,61.61,61.77,110107.21599807253,34.9003,34.906,34.72,34.8102,110107.216
2007-03-02 10:25:00,61.75,61.79,61.61,61.69,105047.58462835805,34.7989,34.8214,34.72,34.7651,105047.5846
2007-03-02 10:30:00,61.68,61.81,61.63,61.8,68184.55607758102,34.7594,34.8327,34.7313,34.8271,68184.5561
2007-03-02 10:35:00,61.81,61.95,61.73,61.73,102758.70377063006,34.8327,34.9116,34.7876,34.7876,102758.7038
2007-03-02 10:40:00,61.73,62.04,61.67,61.97,113239.36875075294,34.7876,34.9623,34.7538,34.9229,113239.3688
2007-03-02 10:45:00,61.97,62.2,61.97,62.09,139983.13456210095,34.9229,35.0525,34.9229,34.9905,139983.1346
2007-03-02 10:50:00,62.1,62.32,62.05,62.18,158535.1162510541,34.9961,35.1201,34.9679,35.0412,158535.1163
2007-03-02 10:55:00,62.18,62.26,62.1,62.23,77581.01433562223,35.0412,35.0863,34.9961,35.0694,77581.0143
2007-03-02 11:00:00,62.22,62.22,61.97,62.05,99385.6161908204,35.0638,35.0638,34.9229,34.9679,99385.6162
2007-03-02 11:05:00,62.07,62.22,62.01,62.12,88182.14672930974,34.9792,35.0638,34.9454,35.0074,88182.1467
2007-03-02 11:10:00,62.11,62.23,62.05,62.21,78544.75364413927,35.0018,35.0694,34.9679,35.0581,78544.7536
2007-03-02 11:15:00,62.22,62.5,62.22,62.48,96253.46343814,35.0638,35.2215,35.0638,35.2103,96253.4634
2007-03-02 11:20:00,62.47,62.47,62.21,62.35,133236.95940248165,35.2046,35.2046,35.0581,35.137,133236.9594
2007-03-02 11:25:00,62.35,62.37,62.19,62.27,48186.96542585232,35.137,35.1483,35.0468,35.0919,48186.9654
2007-03-02 11:30:00,62.25,62.25,62.03,62.03,71557.64365739068,35.0807,35.0807,34.9567,34.9567,71557.6437
2007-03-02 11:35:00,62.04,62.07,61.85,61.94,130345.7414769305,34.9623,34.9792,34.8552,34.906,130345.7415
2007-03-02 11:40:00,61.94,61.98,61.86,61.89,65654.74039272378,34.906,34.9285,34.8609,34.8778,65654.7404
2007-03-02 11:45:00,61.89,61.97,61.79,61.8,56137.814721117946,34.8778,34.9229,34.8214,34.8271,56137.8147
2007-03-02 11:50:00,61.8,61.81,61.68,61.72,115769.18443561018,34.8271,34.8327,34.7594,34.782,115769.1844
2007-03-02 11:55:00,61.72,61.75,61.71,61.73,50355.37887001567,34.782,34.7989,34.7763,34.7876,50355.3789
2007-03-02 12:00:00,61.73,61.79,61.63,61.7,63486.32694856042,34.7876,34.8214,34.7313,34.7707,63486.3269
2007-03-02 12:05:00,61.68,61.73,61.63,61.7,53607.9990362607,34.7594,34.7876,34.7313,34.7707,53607.999
2007-03-02 12:10:00,61.68,61.68,61.63,61.64,47343.693530899895,34.7594,34.7594,34.7313,34.7369,47343.6935
2007-03-02 12:15:00,61.65,61.66,61.49,61.49,95048.78930249368,34.7425,34.7482,34.6524,34.6524,95048.7893
2007-03-02 12:20:00,61.48,61.62,61.46,61.53,84929.5265630647,34.6467,34.7256,34.6355,34.6749,84929.5266
2007-03-02 12:25:00,61.53,61.54,61.32,61.33,78183.35140344537,34.6749,34.6805,34.5566,34.5622,78183.3514
2007-03-02 12:30:00,61.33,61.52,61.26,61.45,171304.66208890497,34.5622,34.6693,34.5227,34.6298,171304.6621
2007-03-02 12:35:00,61.47,61.58,61.42,61.54,72159.98072521384,34.6411,34.7031,34.6129,34.6805,72159.9807
2007-03-02 12:40:00,61.54,61.56,61.17,61.2,84929.5265630647,34.6805,34.6918,34.472,34.4889,84929.5266
2007-03-02 12:45:00,61.19,61.35,61.18,61.29,106011.32393687508,34.4833,34.5735,34.4777,34.5397,106011.3239
2007-03-02 12:50:00,61.29,61.49,61.29,61.46,63847.72918925432,34.5397,34.6524,34.5397,34.6355,63847.7292
2007-03-02 12:55:00,61.46,61.56,61.38,61.49,44693.41043247802,34.6355,34.6918,34.5904,34.6524,44693.4104
2007-03-02 13:00:00,61.49,61.55,61.43,61.52,68305.02349114565,34.6524,34.6862,34.6186,34.6693,68305.0235
2007-03-02 13:05:00,61.5,61.54,61.43,61.5,66136.6100469823,34.658,34.6805,34.6186,34.658,66136.61
2007-03-02 13:10:00,61.5,61.59,61.38,61.59,128297.7954463318,34.658,34.7087,34.5904,34.7087,128297.7954
2007-03-02 13:15:00,61.59,61.59,61.4,61.42,105168.05204192268,34.7087,34.7087,34.6016,34.6129,105168.052
2007-03-02 13:20:00,61.42,61.49,61.3,61.39,135525.84026020963,34.6129,34.6524,34.5453,34.596,135525.8403
2007-03-02 13:25:00,61.39,61.51,61.13,61.23,182146.72930972173,34.596,34.6636,34.4495,34.5058,182146.7293
2007-03-02 13:30:00,61.21,61.39,61.09,61.37,135405.37284664498,34.4946,34.596,34.4269,34.5847,135405.3728
2007-03-02 13:35:00,61.36,61.37,61.15,61.24,113841.70581857608,34.5791,34.5847,34.4608,34.5115,113841.7058
2007-03-02 13:40:00,61.23,61.31,61.15,61.24,161426.33417660525,34.5058,34.5509,34.4608,34.5115,161426.3342
2007-03-02 13:45:00,61.24,61.39,61.21,61.37,83483.91760028913,34.5115,34.596,34.4946,34.5847,83483.9176
2007-03-02 13:50:00,61.37,61.38,61.21,61.28,68064.0886640164,34.5847,34.5904,34.4946,34.534,68064.0887
2007-03-02 13:55:00,61.3,61.34,61.22,61.29,67461.75159619324,34.5453,34.5678,34.5002,34.5397,67461.7516
2007-03-02 14:00:00,61.3,61.34,61.17,61.2,112877.96651005904,34.5453,34.5678,34.472,34.4889,112877.9665
2007-03-02 14:05:00,61.2,61.3,61.17,61.26,123479.09890374656,34.4889,34.5453,34.472,34.5227,123479.0989
2007-03-02 14:10:00,61.26,61.32,61.18,61.19,116130.58667630408,34.5227,34.5566,34.4777,34.4833,116130.5867
2007-03-02 14:15:00,61.18,61.24,61.04,61.2,99506.08360438504,34.4777,34.5115,34.3988,34.4889,99506.0836
2007-03-02 14:20:00,61.2,61.24,61.07,61.12,87218.40742079269,34.4889,34.5115,34.4157,34.4439,87218.4074
2007-03-02 14:25:00,61.12,61.17,61.04,61.14,84809.05914950007,34.4439,34.472,34.3988,34.4551,84809.0591
2007-03-02 14:30:00,61.14,61.29,61.1,61.15,109504.87893024938,34.4551,34.5397,34.4326,34.4608,109504.8789
2007-03-02 14:35:00,61.15,61.4,61.1,61.39,83242.98277315986,34.4608,34.6016,34.4326,34.596,83242.9828
2007-03-02 14:40:00,61.39,61.43,61.3,61.32,181664.8596554632,34.596,34.6186,34.5453,34.5566,181664.8597
2007-03-02 14:45:00,61.32,61.37,61.29,61.3,79749.42777978558,34.5566,34.5847,34.5397,34.5453,79749.4278
2007-03-02 14:50:00,61.31,61.33,61.24,61.25,158655.58366461872,34.5509,34.5622,34.5115,34.5171,158655.5837
2007-03-02 14:55:00,61.25,61.27,61.1,61.15,79388.02553909169,34.5171,34.5284,34.4326,34.4608,79388.0255
2007-03-02 15:00:00,61.15,61.34,61.14,61.3,83965.78725454766,34.4608,34.5678,34.4551,34.5453,83965.7873
2007-03-02 15:05:00,61.3,61.3,61.15,61.24,120346.94615106616,34.5453,34.5453,34.4608,34.5115,120346.9462
2007-03-02 15:10:00,61.24,61.4,61.21,61.38,66016.14263341766,34.5115,34.6016,34.4946,34.5904,66016.1426
2007-03-02 15:15:00,61.38,61.43,61.24,61.24,96253.46343814,34.5904,34.6186,34.5115,34.5115,96253.4634
2007-03-02 15:20:00,61.24,61.29,61.24,61.24,170220.4553668233,34.5115,34.5397,34.5115,34.5115,170220.4554
2007-03-02 15:25:00,61.24,61.29,61.16,61.25,110589.08565233104,34.5115,34.5397,34.4664,34.5171,110589.0857
2007-03-02 15:30:00,61.25,61.33,61.15,61.28,79869.89519335021,34.5171,34.5622,34.4608,34.534,79869.8952
2007-03-02 15:35:00,61.28,61.34,61.26,61.28,84809.05914950007,34.534,34.5678,34.5227,34.534,84809.0591
2007-03-02 15:40:00,61.29,61.34,61.15,61.17,123238.1640766173,34.5397,34.5678,34.4608,34.472,123238.1641
2007-03-02 15:45:00,61.15,61.28,61.13,61.27,120587.8809781954,34.4608,34.534,34.4495,34.5284,120587.881
2007-03-02 15:50:00,61.27,61.32,61.03,61.06,192747.8617034093,34.5284,34.5566,34.3931,34.41,192747.8617
2007-03-02 15:55:00,61.05,61.09,60.93,61.01,269606.0715576437,34.4044,34.4269,34.3368,34.3819,269606.0716
2007-03-05 09:30:00,59.89,60.15,59.68,59.68,49030.23732080473,33.7507,33.8972,33.6323,33.6323,49030.2373
2007-03-05 09:35:00,59.73,60.94,59.14,59.68,821467.2930972173,33.6605,34.3424,33.328,33.6323,821467.2931
2007-03-05 09:40:00,59.69,60.1,58.36,59.9,314781.35164438025,33.638,33.869,32.8885,33.7563,314781.3516
2007-03-05 09:45:00,59.92,59.98,59.73,59.88,252017.8291772076,33.7676,33.8014,33.6605,33.7451,252017.8292
2007-03-05 09:50:00,59.83,59.92,59.73,59.91,302132.273220094,33.7169,33.7676,33.6605,33.762,302132.2732
2007-03-05 09:55:00,59.91,60.36,59.79,60.28,242139.50126490783,33.762,34.0156,33.6943,33.9705,242139.5013
2007-03-05 10:00:00,60.3,60.31,59.85,59.87,316949.7650885436,33.9817,33.9874,33.7281,33.7394,316949.7651
2007-03-05 10:05:00,59.87,60.0,59.77,59.94,236718.4676544995,33.7394,33.8127,33.6831,33.7789,236718.4677
2007-03-05 10:10:00,59.95,60.56,59.9,60.25,339838.57366582344,33.7845,34.1283,33.7563,33.9536,339838.5737
2007-03-05 10:15:00,60.27,60.42,60.17,60.2,211299.8433923624,33.9648,34.0494,33.9085,33.9254,211299.8434
2007-03-05 10:20:00,60.18,60.22,60.02,60.07,187808.69774725937,33.9141,33.9367,33.824,33.8521,187808.6977
2007-03-05 10:25:00,60.07,60.08,59.85,59.98,198771.2323816408,33.8521,33.8578,33.7281,33.8014,198771.2324
2007-03-05 10:30:00,59.99,60.02,59.83,59.89,118299.00012046742,33.807,33.824,33.7169,33.7507,118299.0001
2007-03-05 10:35:00,59.89,59.92,59.69,59.76,170943.25984821108,33.7507,33.7676,33.638,33.6774,170943.2598
2007-03-05 10:40:00,59.76,59.92,59.68,59.76,158053.2465967956,33.6774,33.7676,33.6323,33.6774,158053.2466
2007-03-05 10:45:00,59.76,59.92,59.73,59.89,270931.21310685464,33.6774,33.7676,33.6605,33.7507,270931.2131
2007-03-05 10:50:00,59.88,60.02,59.82,59.98,117335.2608119504,33.7451,33.824,33.7112,33.8014,117335.2608
2007-03-05 10:55:00,59.98,60.34,59.97,60.34,229249.4880134924,33.8014,34.0043,33.7958,34.0043,229249.488
2007-03-05 11:00:00,60.35,60.56,60.24,60.34,304180.2192506927,34.0099,34.1283,33.9479,34.0043,304180.2193
2007-03-05 11:05:00,60.34,60.82,60.32,60.8,290687.8689314541,34.0043,34.2748,33.993,34.2635,290687.8689
2007-03-05 11:10:00,60.8,60.86,60.56,60.66,279725.33429707267,34.2635,34.2973,34.1283,34.1846,279725.3343
2007-03-05 11:15:00,60.67,60.9,60.6,60.89,179014.57655704135,34.1903,34.3199,34.1508,34.3142,179014.5766
2007-03-05 11:20:00,60.88,60.94,60.71,60.71,248524.2741838333,34.3086,34.3424,34.2128,34.2128,248524.2742
2007-03-05 11:25:00,60.71,60.72,60.53,60.67,121792.55511384172,34.2128,34.2184,34.1114,34.1903,121792.5551
2007-03-05 11:30:00,60.67,60.68,60.47,60.54,192265.99204915072,34.1903,34.1959,34.0775,34.117,192265.992
2007-03-05 11:35:00,60.53,60.56,60.41,60.41,117335.2608119504,34.1114,34.1283,34.0437,34.0437,117335.2608
2007-03-05 11:40:00,60.41,60.47,60.28,60.45,191543.1875677629,34.0437,34.0775,33.9705,34.0663,191543.1876
2007-03-05 11:45:00,60.44,60.46,60.31,60.36,169979.52053969403,34.0606,34.0719,33.9874,34.0156,169979.5205
2007-03-05 11:50:00,60.36,60.45,60.31,60.36,123840.50114444044,34.0156,34.0663,33.9874,34.0156,123840.5011
2007-03-05 11:55:00,60.36,60.37,60.11,60.13,119865.07649680764,34.0156,34.0212,33.8747,33.8859,119865.0765
2007-03-05 12:00:00,60.13,60.28,60.09,60.14,104565.71497409952,33.8859,33.9705,33.8634,33.8916,104565.715
2007-03-05 12:05:00,60.13,60.25,60.02,60.25,88182.14672930974,33.8859,33.9536,33.824,33.9536,88182.1467
2007-03-05 12:10:00,60.25,60.35,60.21,60.26,75894.4705457174,33.9536,34.0099,33.931,33.9592,75894.4705
2007-03-05 12:15:00,60.26,60.28,60.01,60.06,106131.79135043971,33.9592,33.9705,33.8183,33.8465,106131.7914
2007-03-05 12:20:00,60.08,60.2,60.05,60.12,154921.09384411518,33.8578,33.9254,33.8409,33.8803,154921.0938
2007-03-05 12:25:00,60.12,60.13,59.99,60.03,69148.29538609806,33.8803,33.8859,33.807,33.8296,69148.2954
2007-03-05 12:30:00,60.02,60.07,59.95,59.97,79026.6232983978,33.824,33.8521,33.7845,33.7958,79026.6233
2007-03-05 12:35:00,59.96,60.13,59.95,60.08,131670.88302614144,33.7901,33.8859,33.7845,33.8578,131670.883
2007-03-05 12:40:00,60.07,60.3,60.03,60.29,78665.2210577039,33.8521,33.9817,33.8296,33.9761,78665.2211
2007-03-05 12:45:00,60.28,60.31,60.18,60.26,83002.04794603061,33.9705,33.9874,33.9141,33.9592,83002.0479
2007-03-05 12:50:00,60.25,60.27,60.14,60.15,79508.49295265632,33.9536,33.9648,33.8916,33.8972,79508.493
2007-03-05 12:55:00,60.16,60.16,59.97,60.03,60836.04385013854,33.9028,33.9028,33.7958,33.8296,60836.0439
2007-03-05 13:00:00,60.03,60.11,60.02,60.04,65654.74039272378,33.8296,33.8747,33.824,33.8352,65654.7404
2007-03-05 13:05:00,60.04,60.05,59.94,59.94,62763.52246717264,33.8352,33.8409,33.7789,33.7789,62763.5225
2007-03-05 13:10:00,59.94,60.17,59.94,60.15,90109.62534634382,33.7789,33.9085,33.7789,33.8972,90109.6253
2007-03-05 13:15:00,60.15,60.21,60.07,60.12,60956.51126370318,33.8972,33.931,33.8521,33.8803,60956.5113
2007-03-05 13:20:00,60.12,60.16,60.02,60.07,73364.65486086014,33.8803,33.9028,33.824,33.8521,73364.6549
2007-03-05 13:25:00,60.05,60.17,59.95,60.17,88664.01638356825,33.8409,33.9085,33.7845,33.9085,88664.0164
2007-03-05 13:30:00,60.17,60.28,60.13,60.28,79388.02553909169,33.9085,33.9705,33.8859,33.9705,79388.0255
2007-03-05 13:35:00,60.28,60.34,60.17,60.32,91916.63654981328,33.9705,34.0043,33.9085,33.993,91916.6365
2007-03-05 13:40:00,60.32,60.55,60.27,60.55,169497.65088543552,33.993,34.1226,33.9648,34.1226,169497.6509
2007-03-05 13:45:00,60.56,60.56,60.37,60.44,259486.8088182147,34.1283,34.1283,34.0212,34.0606,259486.8088
2007-03-05 13:50:00,60.45,60.52,60.4,60.4,169377.18347187087,34.0663,34.1057,34.0381,34.0381,169377.1835
2007-03-05 13:55:00,60.4,60.42,60.34,60.35,106734.12841826287,34.0381,34.0494,34.0043,34.0099,106734.1284
2007-03-05 14:00:00,60.36,60.5,60.34,60.44,128297.7954463318,34.0156,34.0945,34.0043,34.0606,128297.7954
2007-03-05 14:05:00,60.44,60.55,60.41,60.45,72159.98072521384,34.0606,34.1226,34.0437,34.0663,72159.9807
2007-03-05 14:10:00,60.45,60.45,60.25,60.26,117455.728225515,34.0663,34.0663,33.9536,33.9592,117455.7282
2007-03-05 14:15:00,60.27,60.27,60.12,60.2,90832.4298277316,33.9648,33.9648,33.8803,33.9254,90832.4298
2007-03-05 14:20:00,60.21,60.27,60.12,60.16,94566.91964823515,33.931,33.9648,33.8803,33.9028,94566.9196
2007-03-05 14:25:00,60.17,60.17,60.08,60.12,90230.09275990844,33.9085,33.9085,33.8578,33.8803,90230.0928
2007-03-05 14:30:00,60.11,60.12,60.02,60.02,74087.45934224792,33.8747,33.8803,33.824,33.824,74087.4593
2007-03-05 14:35:00,60.05,60.14,60.01,60.11,99265.14877725576,33.8409,33.8916,33.8183,33.8747,99265.1488
2007-03-05 14:40:00,60.11,60.17,60.04,60.15,55053.60799903626,33.8747,33.9085,33.8352,33.8972,55053.608
2007-03-05 14:45:00,60.15,60.23,60.03,60.17,82279.24346464282,33.8972,33.9423,33.8296,33.9085,82279.2435
2007-03-05 14:50:00,60.17,60.2,60.11,60.11,83363.4501867245,33.9085,33.9254,33.8747,33.8747,83363.4502
2007-03-05 14:55:00,60.11,60.12,60.06,60.09,79869.89519335021,33.8747,33.8803,33.8465,33.8634,79869.8952
2007-03-05 15:00:00,60.09,60.17,59.9,59.95,141308.2761113119,33.8634,33.9085,33.7563,33.7845,141308.2761
2007-03-05 15:05:00,59.94,59.94,59.65,59.66,210697.5063245392,33.7789,33.7789,33.6154,33.6211,210697.5063
2007-03-05 15:10:00,59.66,59.73,59.52,59.68,219853.0297554512,33.6211,33.6605,33.5422,33.6323,219853.0298
2007-03-05 15:15:00,59.68,59.73,59.6,59.68,144801.8311046862,33.6323,33.6605,33.5873,33.6323,144801.8311
2007-03-05 15:20:00,59.69,59.8,59.63,59.63,312974.3404409108,33.638,33.7,33.6042,33.6042,312974.3404
2007-03-05 15:25:00,59.64,59.87,59.63,59.79,200337.308757981,33.6098,33.7394,33.6042,33.6943,200337.3088
2007-03-05 15:30:00,59.78,59.83,59.74,59.77,142633.41766052286,33.6887,33.7169,33.6662,33.6831,142633.4177
2007-03-05 15:35:00,59.77,59.78,59.68,59.74,164076.61727502712,33.6831,33.6887,33.6323,33.6662,164076.6173
2007-03-05 15:40:00,59.74,59.75,59.56,59.58,210817.97373810387,33.6662,33.6718,33.5647,33.576,210817.9737
2007-03-05 15:45:00,59.58,59.69,59.58,59.62,154439.22418985667,33.576,33.638,33.576,33.5985,154439.2242
2007-03-05 15:50:00,59.62,59.63,59.42,59.5,242741.838332731,33.5985,33.6042,33.4858,33.5309,242741.8383
2007-03-05 15:55:00,59.49,59.54,59.33,59.41,334297.0726418504,33.5253,33.5535,33.4351,33.4802,334297.0726
2007-03-06 09:30:00,60.18,60.76,60.18,60.68,268883.2670762559,33.9141,34.241,33.9141,34.1959,268883.2671
2007-03-06 09:35:00,60.68,60.86,60.6,60.76,240573.42488856768,34.1959,34.2973,34.1508,34.241,240573.4249
2007-03-06 09:40:00,60.76,60.83,60.36,60.65,264546.4401879292,34.241,34.2804,34.0156,34.179,264546.4402
2007-03-06 09:45:00,60.66,60.77,60.5,60.51,186001.68654378995,34.1846,34.2466,34.0945,34.1001,186001.6865
2007-03-06 09:50:00,60.51,60.66,60.26,60.63,234309.11938320685,34.1001,34.1846,33.9592,34.1677,234309.1194
2007-03-06 09:55:00,60.62,60.96,60.61,60.96,141428.74352487654,34.1621,34.3537,34.1564,34.3537,141428.7435
2007-03-06 10:00:00,60.92,60.94,60.6,60.6,201421.51548006263,34.3311,34.3424,34.1508,34.1508,201421.5155
2007-03-06 10:05:00,60.58,60.74,60.36,60.36,133477.89422961092,34.1395,34.2297,34.0156,34.0156,133477.8942
2007-03-06 10:10:00,60.37,60.54,60.32,60.5,202505.7222021444,34.0212,34.117,33.993,34.0945,202505.7222
2007-03-06 10:15:00,60.5,60.77,60.38,60.67,207685.82098542343,34.0945,34.2466,34.0268,34.1903,207685.821
2007-03-06 10:20:00,60.67,60.75,60.56,60.6,111432.35754728348,34.1903,34.2353,34.1283,34.1508,111432.3575
2007-03-06 10:25:00,60.6,60.71,60.58,60.7,104686.18238766414,34.1508,34.2128,34.1395,34.2072,104686.1824
2007-03-06 10:30:00,60.7,60.74,60.57,60.67,155402.96349837372,34.2072,34.2297,34.1339,34.1903,155402.9635
2007-03-06 10:35:00,60.66,60.73,60.52,60.58,96253.46343814,34.1846,34.2241,34.1057,34.1395,96253.4634
2007-03-06 10:40:00,60.56,60.63,60.44,60.61,123840.50114444044,34.1283,34.1677,34.0606,34.1564,123840.5011
2007-03-06 10:45:00,60.6,60.61,60.39,60.53,141428.74352487654,34.1508,34.1564,34.0325,34.1114,141428.7435
2007-03-06 10:50:00,60.53,60.66,60.51,60.65,127454.52355137936,34.1114,34.1846,34.1001,34.179,127454.5236
2007-03-06 10:55:00,60.66,60.66,60.41,60.43,128056.86061920252,34.1846,34.1846,34.0437,34.055,128056.8606
2007-03-06 11:00:00,60.43,60.56,60.43,60.53,102638.23635706544,34.055,34.1283,34.055,34.1114,102638.2364
2007-03-06 11:05:00,60.53,60.63,60.46,60.58,77340.07950849296,34.1114,34.1677,34.0719,34.1395,77340.0795
2007-03-06 11:10:00,60.56,60.64,60.49,60.62,72641.85037947237,34.1283,34.1734,34.0888,34.1621,72641.8504
2007-03-06 11:15:00,60.62,60.62,60.49,60.52,63004.4572943019,34.1621,34.1621,34.0888,34.1057,63004.4573
2007-03-06 11:20:00,60.52,60.71,60.43,60.61,124201.90338513434,34.1057,34.2128,34.055,34.1564,124201.9034
2007-03-06 11:25:00,60.63,60.68,60.55,60.64,112637.03168292978,34.1677,34.1959,34.1226,34.1734,112637.0317
2007-03-06 11:30:00,60.65,60.68,60.51,60.56,112637.03168292978,34.179,34.1959,34.1001,34.1283,112637.0317
2007-03-06 11:35:00,60.56,60.59,60.46,60.59,74207.92675581256,34.1283,34.1452,34.0719,34.1452,74207.9268
2007-03-06 11:40:00,60.58,60.69,60.56,60.65,106011.32393687508,34.1395,34.2015,34.1283,34.179,106011.3239
2007-03-06 11:45:00,60.66,60.69,60.56,60.57,91434.76689555476,34.1846,34.2015,34.1283,34.1339,91434.7669
2007-03-06 11:50:00,60.58,60.64,60.56,60.64,69268.7627996627,34.1395,34.1734,34.1283,34.1734,69268.7628
2007-03-06 11:55:00,60.65,61.04,60.61,60.78,323455.00542103365,34.179,34.3988,34.1564,34.2522,323455.0054
2007-03-06 12:00:00,60.79,60.85,60.61,60.73,215154.80062643057,34.2579,34.2917,34.1564,34.2241,215154.8006
2007-03-06 12:05:00,60.72,60.73,60.59,60.65,194554.8729068787,34.2184,34.2241,34.1452,34.179,194554.8729
2007-03-06 12:10:00,60.65,60.7,60.57,60.64,140585.4716299241,34.179,34.2072,34.1339,34.1734,140585.4716
2007-03-06 12:15:00,60.65,60.72,60.59,60.61,118299.00012046742,34.179,34.2184,34.1452,34.1564,118299.0001
2007-03-06 12:20:00,60.61,60.63,60.56,60.6,154800.62643055056,34.1564,34.1677,34.1283,34.1508,154800.6264
2007-03-06 12:25:00,60.59,60.64,60.56,60.64,103361.0408384532,34.1452,34.1734,34.1283,34.1734,103361.0408
2007-03-06 12:30:00,60.64,60.91,60.63,60.9,128538.73027346104,34.1734,34.3255,34.1677,34.3199,128538.7303
2007-03-06 12:35:00,60.89,60.89,60.75,60.76,153957.35453559813,34.3142,34.3142,34.2353,34.241,153957.3545
2007-03-06 12:40:00,60.76,60.8,60.71,60.79,116612.4563305626,34.241,34.2635,34.2128,34.2579,116612.4563
2007-03-06 12:45:00,60.78,60.8,60.72,60.8,70112.03469461511,34.2522,34.2635,34.2184,34.2635,70112.0347
2007-03-06 12:50:00,60.8,60.83,60.76,60.79,99626.55101794963,34.2635,34.2804,34.241,34.2579,99626.551
2007-03-06 12:55:00,60.8,60.85,60.78,60.83,93844.11516684738,34.2635,34.2917,34.2522,34.2804,93844.1152
2007-03-06 13:00:00,60.85,60.89,60.75,60.84,193350.1987712324,34.2917,34.3142,34.2353,34.2861,193350.1988
2007-03-06 13:05:00,60.83,60.91,60.78,60.91,81074.56932899651,34.2804,34.3255,34.2522,34.3255,81074.5693
2007-03-06 13:10:00,60.91,60.95,60.82,60.82,163112.87796651007,34.3255,34.348,34.2748,34.2748,163112.878
2007-03-06 13:15:00,60.82,60.83,60.72,60.75,168533.91157691847,34.2748,34.2804,34.2184,34.2353,168533.9116
2007-03-06 13:20:00,60.74,60.8,60.7,60.79,65775.20780628841,34.2297,34.2635,34.2072,34.2579,65775.2078
2007-03-06 13:25:00,60.78,60.81,60.75,60.8,81195.03674256115,34.2522,34.2692,34.2353,34.2635,81195.0367
2007-03-06 13:30:00,60.8,61.05,60.8,60.99,162751.47572581618,34.2635,34.4044,34.2635,34.3706,162751.4757
2007-03-06 13:35:00,61.0,61.08,60.83,60.99,239368.75075292136,34.3762,34.4213,34.2804,34.3706,239368.7508
2007-03-06 13:40:00,60.98,61.06,60.74,61.03,568365.257197928,34.365,34.41,34.2297,34.3931,568365.2572
2007-03-06 13:45:00,61.04,61.15,61.0,61.11,217925.55113841707,34.3988,34.4608,34.3762,34.4382,217925.5511
2007-03-06 13:50:00,61.11,61.11,61.0,61.02,147933.9838573666,34.4382,34.4382,34.3762,34.3875,147933.9839
2007-03-06 13:55:00,61.02,61.1,60.96,61.01,153957.35453559813,34.3875,34.4326,34.3537,34.3819,153957.3545
2007-03-06 14:00:00,61.03,61.1,61.0,61.06,173954.94518732684,34.3931,34.4326,34.3762,34.41,173954.9452
2007-03-06 14:05:00,61.05,61.07,61.0,61.05,121551.62028671244,34.4044,34.4157,34.3762,34.4044,121551.6203
2007-03-06 14:10:00,61.05,61.1,60.88,61.1,166245.0307191905,34.4044,34.4326,34.3086,34.4326,166245.0307
2007-03-06 14:15:00,61.08,61.24,61.08,61.24,252499.6988314661,34.4213,34.5115,34.4213,34.5115,252499.6988
2007-03-06 14:20:00,61.24,61.28,61.12,61.25,233827.2497289484,34.5115,34.534,34.4439,34.5171,233827.2497
2007-03-06 14:25:00,61.24,61.3,61.19,61.3,112877.96651005904,34.5115,34.5453,34.4833,34.5453,112877.9665
2007-03-06 14:30:00,61.29,61.31,61.19,61.24,82520.17829177208,34.5397,34.5509,34.4833,34.5115,82520.1783
2007-03-06 14:35:00,61.24,61.24,61.2,61.21,116010.11926273943,34.5115,34.5115,34.4889,34.4946,116010.1193
2007-03-06 14:40:00,61.23,61.27,61.22,61.26,88302.61414287436,34.5058,34.5284,34.5002,34.5227,88302.6141
2007-03-06 14:45:00,61.26,61.35,61.25,61.3,98903.74653656188,34.5227,34.5735,34.5171,34.5453,98903.7465
2007-03-06 14:50:00,61.29,61.29,61.25,61.26,74930.73123720035,34.5397,34.5397,34.5171,34.5227,74930.7312
2007-03-06 14:55:00,61.26,61.32,61.23,61.32,108541.13962173232,34.5227,34.5566,34.5058,34.5566,108541.1396
2007-03-06 15:00:00,61.32,61.34,61.23,61.26,73485.12227442478,34.5566,34.5678,34.5058,34.5227,73485.1223
2007-03-06 15:05:00,61.26,61.38,61.19,61.36,97337.67016022166,34.5227,34.5904,34.4833,34.5791,97337.6702
2007-03-06 15:10:00,61.37,61.57,61.33,61.55,152993.61522708109,34.5847,34.6974,34.5622,34.6862,152993.6152
2007-03-06 15:15:00,61.56,61.57,61.38,61.44,124322.37079869896,34.6918,34.6974,34.5904,34.6242,124322.3708
2007-03-06 15:20:00,61.43,61.46,61.32,61.33,81676.90639681967,34.6186,34.6355,34.5566,34.5622,81676.9064
2007-03-06 15:25:00,61.34,61.49,61.32,61.35,139380.79749427782,34.5678,34.6524,34.5566,34.5735,139380.7975
2007-03-06 15:30:00,61.34,61.38,61.32,61.34,136007.70991446814,34.5678,34.5904,34.5566,34.5678,136007.7099
2007-03-06 15:35:00,61.34,61.34,61.12,61.14,136730.51439585595,34.5678,34.5678,34.4439,34.4551,136730.5144
2007-03-06 15:40:00,61.14,61.24,61.13,61.14,276834.11637152155,34.4551,34.5115,34.4495,34.4551,276834.1164
2007-03-06 15:45:00,61.13,61.16,61.09,61.11,122515.3595952295,34.4495,34.4664,34.4269,34.4382,122515.3596
2007-03-06 15:50:00,61.1,61.11,61.03,61.03,244307.9147090712,34.4326,34.4382,34.3931,34.3931,244307.9147
2007-03-06 15:55:00,61.04,61.11,61.02,61.05,282977.9544633177,34.3988,34.4382,34.3875,34.4044,282977.9545
2007-03-07 09:30:00,61.26,61.29,61.01,61.27,248403.80677026868,34.5227,34.5397,34.3819,34.5284,248403.8068
2007-03-07 09:35:00,61.29,61.29,61.04,61.13,126249.84941573306,34.5397,34.5397,34.3988,34.4495,126249.8494
2007-03-07 09:40:00,61.13,61.29,61.13,61.19,125165.64269365136,34.4495,34.5397,34.4495,34.4833,125165.6427
2007-03-07 09:45:00,61.2,61.32,61.11,61.27,102397.30152993616,34.4889,34.5566,34.4382,34.5284,102397.3015
2007-03-07 09:50:00,61.26,61.4,60.9,61.35,194675.34032044333,34.5227,34.6016,34.3199,34.5735,194675.3403
2007-03-07 09:55:00,61.34,61.34,61.1,61.19,142633.41766052286,34.5678,34.5678,34.4326,34.4833,142633.4177
2007-03-07 10:00:00,61.19,61.22,61.05,61.22,102156.3667028069,34.4833,34.5002,34.4044,34.5002,102156.3667
2007-03-07 10:05:00,61.22,61.39,61.16,61.35,126249.84941573306,34.5002,34.596,34.4664,34.5735,126249.8494
2007-03-07 10:10:00,61.35,61.44,61.34,61.42,122274.42476810025,34.5735,34.6242,34.5678,34.6129,122274.4248
2007-03-07 10:15:00,61.42,61.48,61.39,61.47,121069.75063245391,34.6129,34.6467,34.596,34.6411,121069.7506
2007-03-07 10:20:00,61.46,61.59,61.44,61.53,102397.30152993616,34.6355,34.7087,34.6242,34.6749,102397.3015
2007-03-07 10:25:00,61.51,61.59,61.49,61.56,91193.8320684255,34.6636,34.7087,34.6524,34.6918,91193.8321
2007-03-07 10:30:00,61.56,61.88,61.49,61.83,271774.48500180704,34.6918,34.8721,34.6524,34.844,271774.485
2007-03-07 10:35:00,61.83,62.17,61.8,61.96,461992.531020359,34.844,35.0356,34.8271,34.9172,461992.531
2007-03-07 10:40:00,61.96,62.06,61.87,61.93,197205.15600530052,34.9172,34.9736,34.8665,34.9003,197205.156
2007-03-07 10:45:00,61.93,62.06,61.83,61.84,210336.10408384533,34.9003,34.9736,34.844,34.8496,210336.1041
2007-03-07 10:50:00,61.84,62.0,61.77,61.78,229490.42284062164,34.8496,34.9398,34.8102,34.8158,229490.4228
2007-03-07 10:55:00,61.78,61.8,61.58,61.6,106131.79135043971,34.8158,34.8271,34.7031,34.7144,106131.7914
2007-03-07 11:00:00,61.59,61.59,61.41,61.49,207806.2883989881,34.7087,34.7087,34.6073,34.6524,207806.2884
2007-03-07 11:05:00,61.49,61.51,61.42,61.44,150343.3321286592,34.6524,34.6636,34.6129,34.6242,150343.3321
2007-03-07 11:10:00,61.45,61.46,61.34,61.45,205156.0053005662,34.6298,34.6355,34.5678,34.6298,205156.0053
2007-03-07 11:15:00,61.44,61.54,61.43,61.48,69991.56728105048,34.6242,34.6805,34.6186,34.6467,69991.5673
2007-03-07 11:20:00,61.48,61.48,61.32,61.34,77942.41657631611,34.6467,34.6467,34.5566,34.5678,77942.4166
2007-03-07 11:25:00,61.33,61.49,61.33,61.43,56981.08661607036,34.5622,34.6524,34.5622,34.6186,56981.0866
2007-03-07 11:30:00,61.43,61.43,61.26,61.34,129743.40440910734,34.6186,34.6186,34.5227,34.5678,129743.4044
2007-03-07 11:35:00,61.34,61.43,61.14,61.21,211299.8433923624,34.5678,34.6186,34.4551,34.4946,211299.8434
2007-03-07 11:40:00,61.21,61.35,61.21,61.31,63486.32694856042,34.4946,34.5735,34.4946,34.5509,63486.3269
2007-03-07 11:45:00,61.3,61.34,61.23,61.29,61197.44609083243,34.5453,34.5678,34.5058,34.5397,61197.4461
2007-03-07 11:50:00,61.29,61.34,61.26,61.29,56499.21696181184,34.5397,34.5678,34.5227,34.5397,56499.217
2007-03-07 11:55:00,61.28,61.5,61.28,61.5,61799.78315865559,34.534,34.658,34.534,34.658,61799.7832
2007-03-07 12:00:00,61.5,61.62,61.49,61.56,167931.5745090953,34.658,34.7256,34.6524,34.6918,167931.5745
2007-03-07 12:05:00,61.56,61.73,61.48,61.7,109263.94410312011,34.6918,34.7876,34.6467,34.7707,109263.9441
2007-03-07 12:10:00,61.7,61.72,61.61,61.65,51319.11817853271,34.7707,34.782,34.72,34.7425,51319.1182
2007-03-07 12:15:00,61.63,61.63,61.56,61.57,76376.34019997591,34.7313,34.7313,34.6918,34.6974,76376.3402
2007-03-07 12:20:00,61.57,61.59,61.44,61.44,43609.203710396345,34.6974,34.7087,34.6242,34.6242,43609.2037
2007-03-07 12:25:00,61.44,61.59,61.41,61.58,53848.93386338996,34.6242,34.7087,34.6073,34.7031,53848.9339
2007-03-07 12:30:00,61.58,61.63,61.54,61.56,134682.5683652572,34.7031,34.7313,34.6805,34.6918,134682.5684
2007-03-07 12:35:00,61.57,61.63,61.57,61.63,43729.67112396097,34.6974,34.7313,34.6974,34.7313,43729.6711
2007-03-07 12:40:00,61.63,61.74,61.6,61.73,64450.066257077466,34.7313,34.7932,34.7144,34.7876,64450.0663
2007-03-07 12:45:00,61.73,61.89,61.72,61.83,102276.83411637154,34.7876,34.8778,34.782,34.844,102276.8341
2007-03-07 12:50:00,61.82,61.85,61.77,61.81,89025.41862426215,34.8383,34.8552,34.8102,34.8327,89025.4186
2007-03-07 12:55:00,61.81,61.83,61.78,61.78,98542.34429586798,34.8327,34.844,34.8158,34.8158,98542.3443
2007-03-07 13:00:00,61.78,61.8,61.68,61.78,74448.86158294183,34.8158,34.8271,34.7594,34.8158,74448.8616
2007-03-07 13:05:00,61.78,61.95,61.76,61.94,114203.10805926996,34.8158,34.9116,34.8045,34.906,114203.1081
2007-03-07 13:10:00,61.93,61.98,61.89,61.97,58185.76075171667,34.9003,34.9285,34.8778,34.9229,58185.7608
2007-03-07 13:15:00,61.97,62.01,61.91,61.93,125406.57752078064,34.9229,34.9454,34.8891,34.9003,125406.5775
2007-03-07 13:20:00,61.92,62.01,61.92,62.0,92518.97361763644,34.8947,34.9454,34.8947,34.9398,92518.9736
2007-03-07 13:25:00,62.01,62.03,61.93,61.95,60113.23936875076,34.9454,34.9567,34.9003,34.9116,60113.2394
2007-03-07 13:30:00,61.95,62.05,61.94,62.04,88061.6793157451,34.9116,34.9679,34.906,34.9623,88061.6793
2007-03-07 13:35:00,62.03,62.21,62.03,62.16,98783.27912299724,34.9567,35.0581,34.9567,35.0299,98783.2791
2007-03-07 13:40:00,62.14,62.24,62.13,62.24,54330.803517648485,35.0187,35.075,35.013,35.075,54330.8035
2007-03-07 13:45:00,62.23,62.27,62.22,62.25,120949.28321888932,35.0694,35.0919,35.0638,35.0807,120949.2832
2007-03-07 13:50:00,62.24,62.25,62.12,62.13,81195.03674256115,35.075,35.0807,35.0074,35.013,81195.0367
2007-03-07 13:55:00,62.12,62.15,62.07,62.1,80833.63450186726,35.0074,35.0243,34.9792,34.9961,80833.6345
2007-03-07 14:00:00,62.09,62.14,61.93,61.95,110227.68341163716,34.9905,35.0187,34.9003,34.9116,110227.6834
2007-03-07 14:05:00,61.95,62.05,61.9,61.94,108902.54186242622,34.9116,34.9679,34.8834,34.906,108902.5419
2007-03-07 14:10:00,61.95,61.99,61.77,61.93,138417.05818576078,34.9116,34.9341,34.8102,34.9003,138417.0582
2007-03-07 14:15:00,61.93,61.99,61.78,61.97,67100.34935549935,34.9003,34.9341,34.8158,34.9229,67100.3494
2007-03-07 14:20:00,61.98,62.07,61.84,61.86,86134.200698711,34.9285,34.9792,34.8496,34.8609,86134.2007
2007-03-07 14:25:00,61.86,61.93,61.83,61.92,82761.11311890134,34.8609,34.9003,34.844,34.8947,82761.1131
2007-03-07 14:30:00,61.93,62.01,61.88,61.95,57101.55402963499,34.9003,34.9454,34.8721,34.9116,57101.554
2007-03-07 14:35:00,61.95,62.01,61.89,61.94,76255.87278641129,34.9116,34.9454,34.8778,34.906,76255.8728
2007-03-07 14:40:00,61.97,62.05,61.91,62.02,102276.83411637154,34.9229,34.9679,34.8891,34.951,102276.8341
2007-03-07 14:45:00,62.02,62.11,61.59,62.11,83604.38501385377,34.951,35.0018,34.7087,35.0018,83604.385
2007-03-07 14:50:00,62.11,62.18,62.08,62.12,119142.27201541985,35.0018,35.0412,34.9849,35.0074,119142.272
2007-03-07 14:55:00,62.12,62.16,61.98,62.02,84086.25466811229,35.0074,35.0299,34.9285,34.951,84086.2547
2007-03-07 15:00:00,62.02,62.15,62.01,62.12,73123.72003373089,34.951,35.0243,34.9454,35.0074,73123.72
2007-03-07 15:05:00,62.11,62.21,62.05,62.07,76014.93795928202,35.0018,35.0581,34.9679,34.9792,76014.938
2007-03-07 15:10:00,62.07,62.15,62.07,62.11,46379.95422238285,34.9792,35.0243,34.9792,35.0018,46379.9542
2007-03-07 15:15:00,62.1,62.12,62.03,62.03,53126.129382002175,34.9961,35.0074,34.9567,34.9567,53126.1294
2007-03-07 15:20:00,62.03,62.03,61.8,61.84,132875.55716178776,34.9567,34.9567,34.8271,34.8496,132875.5572
2007-03-07 15:25:00,61.84,61.94,61.68,61.68,91916.63654981328,34.8496,34.906,34.7594,34.7594,91916.6365
2007-03-07 15:30:00,61.68,61.74,61.59,61.6,198650.76496807617,34.7594,34.7932,34.7087,34.7144,198650.765
2007-03-07 15:35:00,61.59,61.74,61.59,61.73,88423.08155643899,34.7087,34.7932,34.7087,34.7876,88423.0816
2007-03-07 15:40:00,61.73,61.78,61.59,61.63,135525.84026020963,34.7876,34.8158,34.7087,34.7313,135525.8403
2007-03-07 15:45:00,61.63,61.87,61.46,61.54,316829.29767497897,34.7313,34.8665,34.6355,34.6805,316829.2977
2007-03-07 15:50:00,61.54,61.54,61.39,61.4,211540.77821949165,34.6805,34.6805,34.596,34.6016,211540.7782
2007-03-07 15:55:00,61.4,61.41,61.15,61.29,519575.9547042525,34.6016,34.6073,34.4608,34.5397,519575.9547
2007-03-08 09:30:00,61.89,62.33,61.89,62.21,190579.4482592459,34.8778,35.1257,34.8778,35.0581,190579.4483
2007-03-08 09:35:00,62.2,62.63,62.17,62.56,177328.0327671365,35.0525,35.2948,35.0356,35.2554,177328.0328
2007-03-08 09:40:00,62.56,62.76,62.51,62.59,184074.20792675583,35.2554,35.3681,35.2272,35.2723,184074.2079
2007-03-08 09:45:00,62.58,62.69,62.55,62.62,162631.00831225156,35.2666,35.3286,35.2497,35.2892,162631.0083
2007-03-08 09:50:00,62.64,62.86,62.61,62.84,158414.64883748948,35.3004,35.4244,35.2835,35.4131,158414.6488
2007-03-08 09:55:00,62.84,62.92,62.78,62.83,167811.10709553066,35.4131,35.4582,35.3793,35.4075,167811.1071
2007-03-08 10:00:00,62.83,62.9,62.76,62.89,166726.900373449,35.4075,35.447,35.3681,35.4413,166726.9004
2007-03-08 10:05:00,62.89,62.96,62.77,62.84,168413.44416335382,35.4413,35.4808,35.3737,35.4131,168413.4442
2007-03-08 10:10:00,62.85,62.97,62.8,62.89,125888.44717503915,35.4188,35.4864,35.3906,35.4413,125888.4472
2007-03-08 10:15:00,62.9,63.31,62.84,63.25,254065.77520780632,35.447,35.678,35.4131,35.6442,254065.7752
2007-03-08 10:20:00,63.23,63.53,63.22,63.34,221178.1713046621,35.6329,35.802,35.6273,35.6949,221178.1713
2007-03-08 10:25:00,63.35,63.52,63.29,63.43,136007.70991446814,35.7006,35.7964,35.6667,35.7456,136007.7099
2007-03-08 10:30:00,63.44,63.44,63.29,63.38,100951.6925671606,35.7513,35.7513,35.6667,35.7175,100951.6926
2007-03-08 10:35:00,63.38,63.59,63.36,63.49,159739.79038670042,35.7175,35.8358,35.7062,35.7795,159739.7904
2007-03-08 10:40:00,63.49,63.59,63.39,63.44,152993.61522708109,35.7795,35.8358,35.7231,35.7513,152993.6152
2007-03-08 10:45:00,63.44,63.45,63.27,63.34,117696.66305264428,35.7513,35.7569,35.6555,35.6949,117696.6631
2007-03-08 10:50:00,63.34,63.48,63.25,63.27,127334.05613781474,35.6949,35.7738,35.6442,35.6555,127334.0561
2007-03-08 10:55:00,63.28,63.3,63.13,63.14,127815.92579207326,35.6611,35.6724,35.5766,35.5822,127815.9258
2007-03-08 11:00:00,63.14,63.18,63.02,63.04,114082.64064570537,35.5822,35.6048,35.5146,35.5259,114082.6406
2007-03-08 11:05:00,63.05,63.1,62.93,63.09,89989.1579327792,35.5315,35.5597,35.4639,35.554,89989.1579
2007-03-08 11:10:00,63.09,63.1,63.01,63.05,85531.86363088785,35.554,35.5597,35.509,35.5315,85531.8636
2007-03-08 11:15:00,63.05,63.05,62.88,62.96,94325.9848211059,35.5315,35.5315,35.4357,35.4808,94325.9848
2007-03-08 11:20:00,62.96,63.05,62.93,63.03,81315.50415612578,35.4808,35.5315,35.4639,35.5202,81315.5042
2007-03-08 11:25:00,63.04,63.07,63.01,63.04,66979.88194193471,35.5259,35.5428,35.509,35.5259,66979.8819
2007-03-08 11:30:00,63.04,63.15,63.04,63.14,60595.10902300928,35.5259,35.5878,35.5259,35.5822,60595.109
2007-03-08 11:35:00,63.15,63.24,63.15,63.19,63124.92470786653,35.5878,35.6386,35.5878,35.6104,63124.9247
2007-03-08 11:40:00,63.19,63.31,63.17,63.29,79147.09071196242,35.6104,35.678,35.5991,35.6667,79147.0907
2007-03-08 11:45:00,63.29,63.36,63.2,63.34,100108.42067220816,35.6667,35.7062,35.616,35.6949,100108.4207
2007-03-08 11:50:00,63.35,63.44,63.3,63.31,167690.63968196604,35.7006,35.7513,35.6724,35.678,167690.6397
2007-03-08 11:55:00,63.31,63.31,63.21,63.26,83724.85242741839,35.678,35.678,35.6217,35.6498,83724.8524
2007-03-08 12:00:00,63.25,63.25,63.19,63.19,36140.22406938923,35.6442,35.6442,35.6104,35.6104,36140.2241
2007-03-08 12:05:00,63.18,63.24,63.16,63.21,93241.77809902422,35.6048,35.6386,35.5935,35.6217,93241.7781
2007-03-08 12:10:00,63.2,63.2,63.11,63.15,51560.053005661975,35.616,35.616,35.5653,35.5878,51560.053
2007-03-08 12:15:00,63.15,63.25,63.15,63.24,65172.87073846525,35.5878,35.6442,35.5878,35.6386,65172.8707
2007-03-08 12:20:00,63.24,63.34,63.23,63.32,51198.65076496808,35.6386,35.6949,35.6329,35.6836,51198.6508
2007-03-08 12:25:00,63.33,63.37,63.26,63.26,45054.81267317191,35.6893,35.7118,35.6498,35.6498,45054.8127
2007-03-08 12:30:00,63.25,63.48,63.24,63.47,72641.85037947237,35.6442,35.7738,35.6386,35.7682,72641.8504
2007-03-08 12:35:00,63.47,63.49,63.3,63.31,86977.47259366342,35.7682,35.7795,35.6724,35.678,86977.4726
2007-03-08 12:40:00,63.31,63.31,63.23,63.24,35658.354415130714,35.678,35.678,35.6329,35.6386,35658.3544
2007-03-08 12:45:00,63.24,63.25,63.18,63.25,38910.97458137574,35.6386,35.6442,35.6048,35.6442,38910.9746
2007-03-08 12:50:00,63.25,63.25,63.2,63.25,34333.21286591977,35.6442,35.6442,35.616,35.6442,34333.2129
2007-03-08 12:55:00,63.24,63.28,63.2,63.27,59269.96747379834,35.6386,35.6611,35.616,35.6555,59269.9675
2007-03-08 13:00:00,63.26,63.27,63.2,63.25,63847.72918925432,35.6498,35.6555,35.616,35.6442,63847.7292
2007-03-08 13:05:00,63.26,63.32,63.25,63.25,52885.19455487291,35.6498,35.6836,35.6442,35.6442,52885.1946
2007-03-08 13:10:00,63.25,63.32,63.25,63.32,36501.62631008313,35.6442,35.6836,35.6442,35.6836,36501.6263
2007-03-08 13:15:00,63.31,63.38,63.3,63.32,56860.61920250573,35.678,35.7175,35.6724,35.6836,56860.6192
2007-03-08 13:20:00,63.32,63.37,63.31,63.34,39874.71388989279,35.6836,35.7118,35.678,35.6949,39874.7139
2007-03-08 13:25:00,63.34,63.44,63.33,63.42,70352.96952174438,35.6949,35.7513,35.6893,35.74,70352.9695
2007-03-08 13:30:00,63.41,63.43,63.34,63.39,39874.71388989279,35.7344,35.7456,35.6949,35.7231,39874.7139
2007-03-08 13:35:00,63.39,63.44,63.39,63.42,26261.89615708951,35.7231,35.7513,35.7231,35.74,26261.8962
2007-03-08 13:40:00,63.4,63.42,63.35,63.39,43609.203710396345,35.7287,35.74,35.7006,35.7231,43609.2037
2007-03-08 13:45:00,63.39,63.43,63.32,63.38,53367.06420913144,35.7231,35.7456,35.6836,35.7175,53367.0642
2007-03-08 13:50:00,63.38,63.44,63.25,63.26,42765.93181544392,35.7175,35.7513,35.6442,35.6498,42765.9318
2007-03-08 13:55:00,63.25,63.33,63.11,63.11,61438.380917961695,35.6442,35.6893,35.5653,35.5653,61438.3809
2007-03-08 14:00:00,63.11,63.15,63.04,63.09,136489.57956872668,35.5653,35.5878,35.5259,35.554,136489.5796
2007-03-08 14:05:00,63.09,63.18,63.0,63.02,74087.45934224792,35.554,35.6048,35.5033,35.5146,74087.4593
2007-03-08 14:10:00,63.0,63.02,62.71,62.75,179135.04397060597,35.5033,35.5146,35.3399,35.3624,179135.044
2007-03-08 14:15:00,62.75,62.94,62.75,62.9,132273.2200939646,35.3624,35.4695,35.3624,35.447,132273.2201
2007-03-08 14:20:00,62.9,62.98,62.85,62.95,134803.03577882185,35.447,35.492,35.4188,35.4751,134803.0358
2007-03-08 14:25:00,62.96,62.97,62.77,62.77,76496.80761354054,35.4808,35.4864,35.3737,35.3737,76496.8076
2007-03-08 14:30:00,62.76,62.83,62.55,62.58,158535.1162510541,35.3681,35.4075,35.2497,35.2666,158535.1163
2007-03-08 14:35:00,62.57,62.65,62.35,62.63,216720.8770027708,35.261,35.3061,35.137,35.2948,216720.877
2007-03-08 14:40:00,62.63,62.82,62.56,62.58,196241.4166967836,35.2948,35.4019,35.2554,35.2666,196241.4167
2007-03-08 14:45:00,62.56,62.81,62.56,62.69,144440.4288639923,35.2554,35.3962,35.2554,35.3286,144440.4289
2007-03-08 14:50:00,62.71,62.79,62.63,62.73,153957.35453559813,35.3399,35.385,35.2948,35.3512,153957.3545
2007-03-08 14:55:00,62.73,62.9,62.72,62.83,130466.20889049514,35.3512,35.447,35.3455,35.4075,130466.2089
2007-03-08 15:00:00,62.81,62.9,62.76,62.83,100710.75774003132,35.3962,35.447,35.3681,35.4075,100710.7577
2007-03-08 15:05:00,62.83,62.83,62.71,62.81,66498.01228767619,35.4075,35.4075,35.3399,35.3962,66498.0123
2007-03-08 15:10:00,62.82,62.86,62.66,62.74,69509.69762679197,35.4019,35.4244,35.3117,35.3568,69509.6976
2007-03-08 15:15:00,62.74,62.76,62.6,62.61,88543.54897000363,35.3568,35.3681,35.2779,35.2835,88543.549
2007-03-08 15:20:00,62.62,62.68,62.58,62.59,95048.78930249368,35.2892,35.323,35.2666,35.2723,95048.7893
2007-03-08 15:25:00,62.61,62.76,62.6,62.69,98421.87688230336,35.2835,35.3681,35.2779,35.3286,98421.8769
2007-03-08 15:30:00,62.69,62.85,62.68,62.81,96012.52861101073,35.3286,35.4188,35.323,35.3962,96012.5286
2007-03-08 15:35:00,62.81,62.86,62.76,62.82,97699.07240091555,35.3962,35.4244,35.3681,35.4019,97699.0724
2007-03-08 15:40:00,62.81,62.84,62.72,62.75,165763.16106493195,35.3962,35.4131,35.3455,35.3624,165763.1611
2007-03-08 15:45:00,62.76,62.79,62.51,62.58,125045.17528008675,35.3681,35.385,35.2272,35.2666,125045.1753
2007-03-08 15:50:00,62.59,62.66,62.44,62.5,223105.6499216962,35.2723,35.3117,35.1877,35.2215,223105.6499
2007-03-08 15:55:00,62.51,62.55,62.38,62.55,213588.7242500904,35.2272,35.2497,35.1539,35.2497,213588.7243
2007-03-09 09:30:00,63.07,63.38,62.79,62.91,290085.5318636309,35.5428,35.7175,35.385,35.4526,290085.5319
2007-03-09 09:35:00,62.9,62.92,62.67,62.71,164438.019515721,35.447,35.4582,35.3173,35.3399,164438.0195
2007-03-09 09:40:00,62.73,62.82,62.67,62.71,146367.9074810264,35.3512,35.4019,35.3173,35.3399,146367.9075
2007-03-09 09:45:00,62.71,62.74,62.47,62.63,296108.90254186245,35.3399,35.3568,35.2046,35.2948,296108.9025
2007-03-09 09:50:00,62.65,62.66,62.38,62.43,234911.45645103,35.3061,35.3117,35.1539,35.1821,234911.4565
2007-03-09 09:55:00,62.42,62.56,62.17,62.21,235754.72834598244,35.1765,35.2554,35.0356,35.0581,235754.7283
2007-03-09 10:00:00,62.2,62.37,61.98,62.02,304059.7518371281,35.0525,35.1483,34.9285,34.951,304059.7518
2007-03-09 10:05:00,62.01,62.09,61.9,61.92,199614.5042765932,34.9454,34.9905,34.8834,34.8947,199614.5043
2007-03-09 10:10:00,61.92,62.22,61.88,62.14,192627.3942898446,34.8947,35.0638,34.8721,35.0187,192627.3943
2007-03-09 10:15:00,62.13,62.19,61.84,61.92,190218.046018552,35.013,35.0468,34.8496,34.8947,190218.046
2007-03-09 10:20:00,61.93,62.27,61.91,62.25,124322.37079869896,34.9003,35.0919,34.8891,35.0807,124322.3708
2007-03-09 10:25:00,62.27,62.41,62.23,62.38,85893.26587158175,35.0919,35.1708,35.0694,35.1539,85893.2659
2007-03-09 10:30:00,62.39,62.39,62.24,62.32,66498.01228767619,35.1596,35.1596,35.075,35.1201,66498.0123
2007-03-09 10:35:00,62.32,62.68,62.32,62.68,122394.89218166488,35.1201,35.323,35.1201,35.323,122394.8922
2007-03-09 10:40:00,62.67,62.7,62.5,62.51,88061.6793157451,35.3173,35.3343,35.2215,35.2272,88061.6793
2007-03-09 10:45:00,62.51,62.57,62.45,62.57,68907.36055896881,35.2272,35.261,35.1934,35.261,68907.3606
2007-03-09 10:50:00,62.59,62.71,62.57,62.61,88664.01638356825,35.2723,35.3399,35.261,35.2835,88664.0164
2007-03-09 10:55:00,62.61,62.63,62.56,62.58,56981.08661607036,35.2835,35.2948,35.2554,35.2666,56981.0866
2007-03-09 11:00:00,62.58,62.68,62.51,62.66,60595.10902300928,35.2666,35.323,35.2272,35.3117,60595.109
2007-03-09 11:05:00,62.66,62.66,62.48,62.49,64329.59884351284,35.3117,35.3117,35.2103,35.2159,64329.5988
2007-03-09 11:10:00,62.49,62.55,62.42,62.5,111191.4227201542,35.2159,35.2497,35.1765,35.2215,111191.4227
2007-03-09 11:15:00,62.5,62.51,62.36,62.42,63004.4572943019,35.2215,35.2272,35.1426,35.1765,63004.4573
2007-03-09 11:20:00,62.42,62.42,62.22,62.29,103240.5734248886,35.1765,35.1765,35.0638,35.1032,103240.5734
2007-03-09 11:25:00,62.31,62.51,62.3,62.49,63124.92470786653,35.1145,35.2272,35.1088,35.2159,63124.9247
2007-03-09 11:30:00,62.48,62.54,62.32,62.54,89507.28827852067,35.2103,35.2441,35.1201,35.2441,89507.2883
2007-03-09 11:35:00,62.55,62.78,62.55,62.76,67220.81676906398,35.2497,35.3793,35.2497,35.3681,67220.8168
2007-03-09 11:40:00,62.76,62.81,62.71,62.71,83002.04794603061,35.3681,35.3962,35.3399,35.3399,83002.0479
2007-03-09 11:45:00,62.72,62.78,62.68,62.77,47102.75870377063,35.3455,35.3793,35.323,35.3737,47102.7587
2007-03-09 11:50:00,62.77,62.81,62.68,62.76,89748.22310564993,35.3737,35.3962,35.323,35.3681,89748.2231
2007-03-09 11:55:00,62.76,62.82,62.69,62.77,113841.70581857608,35.3681,35.4019,35.3286,35.3737,113841.7058
2007-03-09 12:00:00,62.76,62.87,62.76,62.83,62522.58764004338,35.3681,35.4301,35.3681,35.4075,62522.5876
2007-03-09 12:05:00,62.83,62.9,62.79,62.85,64570.5336706421,35.4075,35.447,35.385,35.4188,64570.5337
2007-03-09 12:10:00,62.86,62.88,62.78,62.79,40356.58354415131,35.4244,35.4357,35.3793,35.385,40356.5835
2007-03-09 12:15:00,62.81,62.81,62.76,62.81,29875.91856402844,35.3962,35.3962,35.3681,35.3962,29875.9186
2007-03-09 12:20:00,62.81,62.91,62.8,62.86,74810.26382363572,35.3962,35.4526,35.3906,35.4244,74810.2638
2007-03-09 12:25:00,62.87,63.01,62.86,63.0,115407.78219491628,35.4301,35.509,35.4244,35.5033,115407.7822
2007-03-09 12:30:00,63.0,63.03,63.0,63.01,91675.70172268404,35.5033,35.5202,35.5033,35.509,91675.7017
2007-03-09 12:35:00,63.01,63.04,62.95,63.0,116491.98891699796,35.509,35.5259,35.4751,35.5033,116491.9889
2007-03-09 12:40:00,63.0,63.01,62.98,63.0,106975.06324539211,35.5033,35.509,35.492,35.5033,106975.0632
2007-03-09 12:45:00,63.0,63.06,62.97,63.0,125767.97976147452,35.5033,35.5371,35.4864,35.5033,125767.9798
2007-03-09 12:50:00,63.0,63.1,62.97,63.09,121069.75063245391,35.5033,35.5597,35.4864,35.554,121069.7506
2007-03-09 12:55:00,63.08,63.11,62.97,63.03,409107.33646548615,35.5484,35.5653,35.4864,35.5202,409107.3365
2007-03-09 13:00:00,63.03,63.1,62.98,63.05,91193.8320684255,35.5202,35.5597,35.492,35.5315,91193.8321
2007-03-09 13:05:00,63.05,63.05,62.97,63.04,87218.40742079269,35.5315,35.5315,35.4864,35.5259,87218.4074
2007-03-09 13:10:00,63.02,63.07,62.81,62.81,90350.56017347307,35.5146,35.5428,35.3962,35.3962,90350.5602
2007-03-09 13:15:00,62.83,62.85,62.44,62.81,319479.58077340084,35.4075,35.4188,35.1877,35.3962,319479.5808
2007-03-09 13:20:00,62.82,62.97,62.81,62.87,121069.75063245391,35.4019,35.4864,35.3962,35.4301,121069.7506
2007-03-09 13:25:00,62.87,63.0,62.87,62.98,56860.61920250573,35.4301,35.5033,35.4301,35.492,56860.6192
2007-03-09 13:30:00,62.98,63.05,62.86,62.96,83242.98277315986,35.492,35.5315,35.4244,35.4808,83242.9828
2007-03-09 13:35:00,62.97,62.97,62.84,62.89,72641.85037947237,35.4864,35.4864,35.4131,35.4413,72641.8504
2007-03-09 13:40:00,62.88,63.0,62.88,62.94,51439.58559209734,35.4357,35.5033,35.4357,35.4695,51439.5856
2007-03-09 13:45:00,62.95,63.03,62.94,63.0,71075.77400313216,35.4751,35.5202,35.4695,35.5033,71075.774
2007-03-09 13:50:00,62.98,62.99,62.77,62.86,110830.02047946032,35.492,35.4977,35.3737,35.4244,110830.0205
2007-03-09 13:55:00,62.86,62.87,62.71,62.8,141910.61317913505,35.4244,35.4301,35.3399,35.3906,141910.6132
2007-03-09 14:00:00,62.79,62.89,62.67,62.82,120106.0113239369,35.385,35.4413,35.3173,35.4019,120106.0113
2007-03-09 14:05:00,62.82,62.82,62.65,62.66,212986.3871822672,35.4019,35.4019,35.3061,35.3117,212986.3872
2007-03-09 14:10:00,62.68,62.73,62.61,62.72,158294.18142392483,35.323,35.3512,35.2835,35.3455,158294.1814
2007-03-09 14:15:00,62.72,62.74,62.63,62.7,92639.44103120107,35.3455,35.3568,35.2948,35.3343,92639.441
2007-03-09 14:20:00,62.71,62.86,62.71,62.86,117214.79339838577,35.3399,35.4244,35.3399,35.4244,117214.7934
2007-03-09 14:25:00,62.85,62.86,62.65,62.78,178050.8372485243,35.4188,35.4244,35.3061,35.3793,178050.8372
2007-03-09 14:30:00,62.78,62.84,62.57,62.58,132393.68750752922,35.3793,35.4131,35.261,35.2666,132393.6875
2007-03-09 14:35:00,62.57,63.04,62.57,62.83,321647.9942175642,35.261,35.5259,35.261,35.4075,321647.9942
2007-03-09 14:40:00,62.83,62.83,62.7,62.75,108300.20479460308,35.4075,35.4075,35.3343,35.3624,108300.2048
2007-03-09 14:45:00,62.76,62.83,62.75,62.77,60113.23936875076,35.3681,35.4075,35.3624,35.3737,60113.2394
2007-03-09 14:50:00,62.77,62.8,62.7,62.75,66016.14263341766,35.3737,35.3906,35.3343,35.3624,66016.1426
2007-03-09 14:55:00,62.74,62.77,62.68,62.75,96132.99602457536,35.3568,35.3737,35.323,35.3624,96132.996
2007-03-09 15:00:00,62.75,62.82,62.75,62.78,68064.0886640164,35.3624,35.4019,35.3624,35.3793,68064.0887
2007-03-09 15:05:00,62.78,62.79,62.56,62.75,177809.90242139503,35.3793,35.385,35.2554,35.3624,177809.9024
2007-03-09 15:10:00,62.75,62.87,62.71,62.83,113600.77099144684,35.3624,35.4301,35.3399,35.4075,113600.771
2007-03-09 15:15:00,62.81,62.94,62.81,62.92,107456.93289965064,35.3962,35.4695,35.3962,35.4582,107456.9329
2007-03-09 15:20:00,62.91,63.05,62.91,62.97,132273.2200939646,35.4526,35.5315,35.4526,35.4864,132273.2201
2007-03-09 15:25:00,62.95,63.02,62.95,63.01,101313.09480785448,35.4751,35.5146,35.4751,35.509,101313.0948
2007-03-09 15:30:00,63.0,63.03,62.93,62.93,113480.3035778822,35.5033,35.5202,35.4639,35.4639,113480.3036
2007-03-09 15:35:00,62.94,63.1,62.94,63.07,179737.38103842913,35.4695,35.5597,35.4695,35.5428,179737.381
2007-03-09 15:40:00,63.07,63.2,63.07,63.18,207083.4839176003,35.5428,35.616,35.5428,35.6048,207083.4839
2007-03-09 15:45:00,63.18,63.3,63.17,63.2,156848.57246114928,35.6048,35.6724,35.5991,35.616,156848.5725
2007-03-09 15:50:00,63.21,63.21,63.04,63.14,222744.2476810023,35.6217,35.6217,35.5259,35.5822,222744.2477
2007-03-09 15:55:00,63.14,63.15,63.05,63.1,220455.36682327432,35.5822,35.5878,35.5315,35.5597,220455.3668
2007-03-12 09:30:00,62.22,62.71,62.22,62.56,118419.46753403204,35.0638,35.3399,35.0638,35.2554,118419.4675
2007-03-12 09:35:00,62.56,62.67,62.43,62.49,161064.93193591136,35.2554,35.3173,35.1821,35.2159,161064.9319
2007-03-12 09:40:00,62.49,62.67,62.45,62.54,170943.25984821108,35.2159,35.3173,35.1934,35.2441,170943.2598
2007-03-12 09:45:00,62.53,62.73,62.41,62.43,186363.0887844838,35.2384,35.3512,35.1708,35.1821,186363.0888
2007-03-12 09:50:00,62.44,62.44,62.2,62.22,153114.08264064573,35.1877,35.1877,35.0525,35.0638,153114.0826
2007-03-12 09:55:00,62.23,62.3,62.09,62.2,154680.1590169859,35.0694,35.1088,34.9905,35.0525,154680.159
2007-03-12 10:00:00,62.2,62.38,62.11,62.38,136971.4492229852,35.0525,35.1539,35.0018,35.1539,136971.4492
2007-03-12 10:05:00,62.38,62.39,62.17,62.19,148897.72316588365,35.1539,35.1596,35.0356,35.0468,148897.7232
2007-03-12 10:10:00,62.18,62.42,62.18,62.32,155523.43091193834,35.0412,35.1765,35.0412,35.1201,155523.4309
2007-03-12 10:15:00,62.32,62.34,62.22,62.25,116130.58667630408,35.1201,35.1314,35.0638,35.0807,116130.5867
2007-03-12 10:20:00,62.27,62.49,62.24,62.39,189736.17636429347,35.0919,35.2159,35.075,35.1596,189736.1764
2007-03-12 10:25:00,62.42,62.49,62.38,62.41,83604.38501385377,35.1765,35.2159,35.1539,35.1708,83604.385
2007-03-12 10:30:00,62.39,62.41,62.25,62.25,82399.71087820745,35.1596,35.1708,35.0807,35.0807,82399.7109
2007-03-12 10:35:00,62.25,62.27,62.22,62.24,115889.6518491748,35.0807,35.0919,35.0638,35.075,115889.6518
2007-03-12 10:40:00,62.25,62.25,62.13,62.15,105890.85652331046,35.0807,35.0807,35.013,35.0243,105890.8565
2007-03-12 10:45:00,62.16,62.42,62.03,62.05,162149.13865799303,35.0299,35.1765,34.9567,34.9679,162149.1387
2007-03-12 10:50:00,62.06,62.13,62.03,62.12,99506.08360438504,34.9736,35.013,34.9567,35.0074,99506.0836
2007-03-12 10:55:00,62.11,62.16,62.06,62.1,104927.1172147934,35.0018,35.0299,34.9736,34.9961,104927.1172
2007-03-12 11:00:00,62.1,62.17,62.03,62.05,96012.52861101073,34.9961,35.0356,34.9567,34.9679,96012.5286
2007-03-12 11:05:00,62.04,62.17,61.98,62.06,144801.8311046862,34.9623,35.0356,34.9285,34.9736,144801.8311
2007-03-12 11:10:00,62.06,62.08,61.93,62.02,104204.31273340562,34.9736,34.9849,34.9003,34.951,104204.3127
2007-03-12 11:15:00,62.01,62.02,61.93,61.99,67943.62125045176,34.9454,34.951,34.9003,34.9341,67943.6213
2007-03-12 11:20:00,61.99,62.07,61.98,61.99,72641.85037947237,34.9341,34.9792,34.9285,34.9341,72641.8504
2007-03-12 11:25:00,61.99,62.09,61.97,62.06,76255.87278641129,34.9341,34.9905,34.9229,34.9736,76255.8728
2007-03-12 11:30:00,62.06,62.14,62.03,62.06,128056.86061920252,34.9736,35.0187,34.9567,34.9736,128056.8606
2007-03-12 11:35:00,62.07,62.1,62.05,62.08,86013.73328514637,34.9792,34.9961,34.9679,34.9849,86013.7333
2007-03-12 11:40:00,62.08,62.22,62.08,62.21,89868.69051921456,34.9849,35.0638,34.9849,35.0581,89868.6905
2007-03-12 11:45:00,62.22,62.22,62.07,62.08,102879.17118419468,35.0638,35.0638,34.9792,34.9849,102879.1712
2007-03-12 11:50:00,62.09,62.18,62.06,62.13,89989.1579327792,34.9905,35.0412,34.9736,35.013,89989.1579
2007-03-12 11:55:00,62.12,62.18,62.12,62.17,34453.680279484404,35.0074,35.0412,35.0074,35.0356,34453.6803
2007-03-12 12:00:00,62.17,62.22,62.16,62.2,40958.92061197446,35.0356,35.0638,35.0299,35.0525,40958.9206
2007-03-12 12:05:00,62.2,62.26,62.2,62.24,90350.56017347307,35.0525,35.0863,35.0525,35.075,90350.5602
2007-03-12 12:10:00,62.25,62.31,62.21,62.26,120226.47873750151,35.0807,35.1145,35.0581,35.0863,120226.4787
2007-03-12 12:15:00,62.25,62.47,62.24,62.46,137212.38405011446,35.0807,35.2046,35.075,35.199,137212.3841
2007-03-12 12:20:00,62.47,62.49,62.39,62.4,109023.00927599086,35.2046,35.2159,35.1596,35.1652,109023.0093
2007-03-12 12:25:00,62.39,62.42,62.26,62.31,140224.06938923022,35.1596,35.1765,35.0863,35.1145,140224.0694
2007-03-12 12:30:00,62.32,62.37,62.27,62.29,93362.24551258884,35.1201,35.1483,35.0919,35.1032,93362.2455
2007-03-12 12:35:00,62.31,62.32,62.22,62.22,94687.3870617998,35.1145,35.1201,35.0638,35.0638,94687.3871
2007-03-12 12:40:00,62.22,62.24,62.05,62.22,69871.09986748586,35.0638,35.075,34.9679,35.0638,69871.0999
2007-03-12 12:45:00,62.22,62.26,62.15,62.19,67220.81676906398,35.0638,35.0863,35.0243,35.0468,67220.8168
2007-03-12 12:50:00,62.2,62.26,62.2,62.22,32285.26683532105,35.0525,35.0863,35.0525,35.0638,32285.2668
2007-03-12 12:55:00,62.22,62.33,62.21,62.33,38067.70268642333,35.0638,35.1257,35.0581,35.1257,38067.7027
2007-03-12 13:00:00,62.32,62.32,62.24,62.27,46741.35646307674,35.1201,35.1201,35.075,35.0919,46741.3565
2007-03-12 13:05:00,62.28,62.33,62.19,62.22,53487.531622696064,35.0976,35.1257,35.0468,35.0638,53487.5316
2007-03-12 13:10:00,62.2,62.2,62.14,62.15,43368.26888326708,35.0525,35.0525,35.0187,35.0243,43368.2689
2007-03-12 13:15:00,62.15,62.17,62.13,62.16,30478.25563185159,35.0243,35.0356,35.013,35.0299,30478.2556
2007-03-12 13:20:00,62.16,62.18,62.15,62.17,53607.9990362607,35.0299,35.0412,35.0243,35.0356,53607.999
2007-03-12 13:25:00,62.17,62.22,62.13,62.16,75653.53571858813,35.0356,35.0638,35.013,35.0299,75653.5357
2007-03-12 13:30:00,62.16,62.23,62.15,62.22,56137.814721117946,35.0299,35.0694,35.0243,35.0638,56137.8147
2007-03-12 13:35:00,62.22,62.3,62.22,62.26,46620.88904951211,35.0638,35.1088,35.0638,35.0863,46620.889
2007-03-12 13:40:00,62.26,62.32,62.23,62.3,59149.50006023371,35.0863,35.1201,35.0694,35.1088,59149.5001
2007-03-12 13:45:00,62.28,62.32,62.27,62.3,42886.39922900856,35.0976,35.1201,35.0919,35.1088,42886.3992
2007-03-12 13:50:00,62.29,62.42,62.27,62.41,69991.56728105048,35.1032,35.1765,35.0919,35.1708,69991.5673
2007-03-12 13:55:00,62.41,62.52,62.39,62.51,93362.24551258884,35.1708,35.2328,35.1596,35.2272,93362.2455
2007-03-12 14:00:00,62.51,62.55,62.43,62.46,61920.25057222022,35.2272,35.2497,35.1821,35.199,61920.2506
2007-03-12 14:05:00,62.46,62.51,62.45,62.45,67100.34935549935,35.199,35.2272,35.1934,35.1934,67100.3494
2007-03-12 14:10:00,62.45,62.45,62.32,62.41,59390.43488736297,35.1934,35.1934,35.1201,35.1708,59390.4349
2007-03-12 14:15:00,62.42,62.58,62.42,62.57,76858.20985423443,35.1765,35.2666,35.1765,35.261,76858.2099
2007-03-12 14:20:00,62.57,62.79,62.56,62.76,187929.165160824,35.261,35.385,35.2554,35.3681,187929.1652
2007-03-12 14:25:00,62.76,62.94,62.73,62.91,150584.26695578848,35.3681,35.4695,35.3512,35.4526,150584.267
2007-03-12 14:30:00,62.92,63.0,62.86,62.9,138537.5255993254,35.4582,35.5033,35.4244,35.447,138537.5256
2007-03-12 14:35:00,62.9,63.11,62.9,63.09,154077.82194916275,35.447,35.5653,35.447,35.554,154077.8219
2007-03-12 14:40:00,63.09,63.12,63.01,63.1,135525.84026020963,35.554,35.5709,35.509,35.5597,135525.8403
2007-03-12 14:45:00,63.09,63.14,63.01,63.05,97096.7353330924,35.554,35.5822,35.509,35.5315,97096.7353
2007-03-12 14:50:00,63.05,63.1,63.02,63.03,70714.37176243827,35.5315,35.5597,35.5146,35.5202,70714.3718
2007-03-12 14:55:00,63.03,63.08,63.03,63.06,62161.18539934948,35.5202,35.5484,35.5202,35.5371,62161.1854
2007-03-12 15:00:00,63.06,63.07,62.92,62.94,147331.64678954345,35.5371,35.5428,35.4582,35.4695,147331.6468
2007-03-12 15:05:00,62.94,63.05,62.93,63.05,95289.72412962296,35.4695,35.5315,35.4639,35.5315,95289.7241
2007-03-12 15:10:00,63.05,63.1,63.01,63.07,109263.94410312011,35.5315,35.5597,35.509,35.5428,109263.9441
2007-03-12 15:15:00,63.07,63.1,63.05,63.06,111070.95530658956,35.5428,35.5597,35.5315,35.5371,111070.9553
2007-03-12 15:20:00,63.08,63.08,63.03,63.05,85170.46139019396,35.5484,35.5484,35.5202,35.5315,85170.4614
2007-03-12 15:25:00,63.05,63.1,63.0,63.03,107095.53065895676,35.5315,35.5597,35.5033,35.5202,107095.5307
2007-03-12 15:30:00,63.03,63.09,62.99,63.08,117576.19563907964,35.5202,35.554,35.4977,35.5484,117576.1956
2007-03-12 15:35:00,63.08,63.09,62.9,62.91,202264.7873750151,35.5484,35.554,35.447,35.4526,202264.7874
2007-03-12 15:40:00,62.91,63.05,62.91,63.05,159980.7252138297,35.4526,35.5315,35.4526,35.5315,159980.7252
2007-03-12 15:45:00,63.05,63.35,63.05,63.32,298518.2508131551,35.5315,35.7006,35.5315,35.6836,298518.2508
2007-03-12 15:50:00,63.31,63.32,63.16,63.2,186242.6213709192,35.678,35.6836,35.5935,35.616,186242.6214
2007-03-12 15:55:00,63.2,63.3,63.06,63.17,334417.54005541507,35.616,35.6724,35.5371,35.5991,334417.5401
2007-03-13 09:30:00,62.54,62.54,62.17,62.43,23491.145645103003,35.2441,35.2441,35.0356,35.1821,23491.1456
2007-03-13 09:35:00,62.27,62.27,61.61,61.83,508252.01782917726,35.0919,35.0919,34.72,34.844,508252.0178
2007-03-13 09:40:00,61.83,62.47,61.8,62.34,419828.9362727383,34.844,35.2046,34.8271,35.1314,419828.9363
2007-03-13 09:45:00,62.34,62.41,62.23,62.35,170822.79243464646,35.1314,35.1708,35.0694,35.137,170822.7924
2007-03-13 09:50:00,62.34,62.57,62.14,62.5,168172.50933622458,35.1314,35.261,35.0187,35.2215,168172.5093
2007-03-13 09:55:00,62.5,62.55,62.36,62.42,245994.45849897605,35.2215,35.2497,35.1426,35.1765,245994.4585
2007-03-13 10:00:00,62.42,62.43,62.22,62.31,168895.31381761236,35.1765,35.1821,35.0638,35.1145,168895.3138
2007-03-13 10:05:00,62.31,62.47,62.22,62.47,186363.0887844838,35.1145,35.2046,35.0638,35.2046,186363.0888
2007-03-13 10:10:00,62.47,62.67,62.47,62.47,115287.31478135166,35.2046,35.3173,35.2046,35.2046,115287.3148
2007-03-13 10:15:00,62.47,62.65,62.36,62.63,184676.544994579,35.2046,35.3061,35.1426,35.2948,184676.545
2007-03-13 10:20:00,62.62,62.66,62.43,62.47,121792.55511384172,35.2892,35.3117,35.1821,35.2046,121792.5551
2007-03-13 10:25:00,62.47,62.56,62.47,62.54,56619.68437537647,35.2046,35.2554,35.2046,35.2441,56619.6844
2007-03-13 10:30:00,62.56,62.63,62.47,62.5,79508.49295265632,35.2554,35.2948,35.2046,35.2215,79508.493
2007-03-13 10:35:00,62.5,62.58,62.42,62.47,114564.51029996388,35.2215,35.2666,35.1765,35.2046,114564.5103
2007-03-13 10:40:00,62.47,62.55,62.44,62.51,103963.37790627636,35.2046,35.2497,35.1877,35.2272,103963.3779
2007-03-13 10:45:00,62.52,62.67,62.51,62.61,85652.33104445248,35.2328,35.3173,35.2272,35.2835,85652.331
2007-03-13 10:50:00,62.62,62.71,62.56,62.56,102035.89928924228,35.2892,35.3399,35.2554,35.2554,102035.8993
2007-03-13 10:55:00,62.56,62.6,62.43,62.5,135766.7750873389,35.2554,35.2779,35.1821,35.2215,135766.7751
2007-03-13 11:00:00,62.5,62.51,62.32,62.39,132273.2200939646,35.2215,35.2272,35.1201,35.1596,132273.2201
2007-03-13 11:05:00,62.39,62.41,62.32,62.32,174798.21708227927,35.1596,35.1708,35.1201,35.1201,174798.2171
2007-03-13 11:10:00,62.32,62.38,62.27,62.32,130948.07854475366,35.1201,35.1539,35.0919,35.1201,130948.0785
2007-03-13 11:15:00,62.32,62.36,62.19,62.22,89266.3534513914,35.1201,35.1426,35.0468,35.0638,89266.3535
2007-03-13 11:20:00,62.22,62.33,62.22,62.32,96735.33309239852,35.0638,35.1257,35.0638,35.1201,96735.3331
2007-03-13 11:25:00,62.32,62.33,62.17,62.19,116130.58667630408,35.1201,35.1257,35.0356,35.0468,116130.5867
2007-03-13 11:30:00,62.19,62.27,62.17,62.22,106131.79135043971,35.0468,35.0919,35.0356,35.0638,106131.7914
2007-03-13 11:35:00,62.22,62.25,62.19,62.25,95892.0611974461,35.0638,35.0807,35.0468,35.0807,95892.0612
2007-03-13 11:40:00,62.25,62.38,62.21,62.35,93121.3106854596,35.0807,35.1539,35.0581,35.137,93121.3107
2007-03-13 11:45:00,62.35,62.35,62.18,62.22,56860.61920250573,35.137,35.137,35.0412,35.0638,56860.6192
2007-03-13 11:50:00,62.21,62.23,61.98,62.01,176243.82604505483,35.0581,35.0694,34.9285,34.9454,176243.826
2007-03-13 11:55:00,62.0,62.03,61.96,61.98,46018.55198168896,34.9398,34.9567,34.9172,34.9285,46018.552
2007-03-13 12:00:00,61.98,61.98,61.8,61.92,195518.61221539573,34.9285,34.9285,34.8271,34.8947,195518.6122
2007-03-13 12:05:00,61.93,61.94,61.73,61.76,118058.06529333816,34.9003,34.906,34.7876,34.8045,118058.0653
2007-03-13 12:10:00,61.78,61.78,61.44,61.44,218889.2904469341,34.8158,34.8158,34.6242,34.6242,218889.2904
2007-03-13 12:15:00,61.45,61.53,61.29,61.39,222141.91061317915,34.6298,34.6749,34.5397,34.596,222141.9106
2007-03-13 12:20:00,61.38,61.39,61.09,61.13,254909.04710275872,34.5904,34.596,34.4269,34.4495,254909.0471
2007-03-13 12:25:00,61.14,61.31,61.1,61.14,260811.95036742563,34.4551,34.5509,34.4326,34.4551,260811.9504
2007-03-13 12:30:00,61.11,61.16,60.95,61.1,282014.2151548007,34.4382,34.4664,34.348,34.4326,282014.2152
2007-03-13 12:35:00,61.1,61.31,61.05,61.3,185640.28430309604,34.4326,34.5509,34.4044,34.5453,185640.2843
2007-03-13 12:40:00,61.3,61.39,61.19,61.35,158896.518491748,34.5453,34.596,34.4833,34.5735,158896.5185
2007-03-13 12:45:00,61.35,61.43,61.24,61.38,91916.63654981328,34.5735,34.6186,34.5115,34.5904,91916.6365
2007-03-13 12:50:00,61.35,61.43,61.26,61.27,85290.9288037586,34.5735,34.6186,34.5227,34.5284,85290.9288
2007-03-13 12:55:00,61.27,61.34,61.01,61.04,127334.05613781474,34.5284,34.5678,34.3819,34.3988,127334.0561
2007-03-13 13:00:00,61.04,61.15,60.97,61.1,171063.7272617757,34.3988,34.4608,34.3593,34.4326,171063.7273
2007-03-13 13:05:00,61.1,61.21,61.06,61.15,97217.20274665704,34.4326,34.4946,34.41,34.4608,97217.2027
2007-03-13 13:10:00,61.16,61.19,61.04,61.11,64450.066257077466,34.4664,34.4833,34.3988,34.4382,64450.0663
2007-03-13 13:15:00,61.1,61.15,61.01,61.11,53367.06420913144,34.4326,34.4608,34.3819,34.4382,53367.0642
2007-03-13 13:20:00,61.1,61.43,60.87,60.95,96855.80050596315,34.4326,34.6186,34.303,34.348,96855.8005
2007-03-13 13:25:00,60.93,61.05,60.88,60.92,90230.09275990844,34.3368,34.4044,34.3086,34.3311,90230.0928
2007-03-13 13:30:00,60.92,60.92,60.67,60.7,189495.24153716423,34.3311,34.3311,34.1903,34.2072,189495.2415
2007-03-13 13:35:00,60.69,60.81,60.63,60.74,157450.90952897244,34.2015,34.2692,34.1677,34.2297,157450.9095
2007-03-13 13:40:00,60.74,60.78,60.61,60.75,197807.4930731237,34.2297,34.2522,34.1564,34.2353,197807.4931
2007-03-13 13:45:00,60.72,60.8,60.63,60.64,163835.68244789785,34.2184,34.2635,34.1677,34.1734,163835.6824
2007-03-13 13:50:00,60.63,60.69,60.49,60.6,230092.7599084448,34.1677,34.2015,34.0888,34.1508,230092.7599
2007-03-13 13:55:00,60.62,60.8,60.57,60.71,101554.02963498374,34.1621,34.2635,34.1339,34.2128,101554.0296
2007-03-13 14:00:00,60.72,60.81,60.68,60.77,129743.40440910734,34.2184,34.2692,34.1959,34.2466,129743.4044
2007-03-13 14:05:00,60.77,60.77,60.37,60.38,193952.53583905555,34.2466,34.2466,34.0212,34.0268,193952.5358
2007-03-13 14:10:00,60.39,60.41,60.03,60.07,297674.9789182026,34.0325,34.0437,33.8296,33.8521,297674.9789
2007-03-13 14:15:00,60.07,60.34,60.03,60.32,217925.55113841707,33.8521,34.0043,33.8296,33.993,217925.5511
2007-03-13 14:20:00,60.32,60.35,60.2,60.23,148415.85351162512,33.993,34.0099,33.9254,33.9423,148415.8535
2007-03-13 14:25:00,60.24,60.32,60.17,60.3,135887.24250090352,33.9479,33.993,33.9085,33.9817,135887.2425
2007-03-13 14:30:00,60.32,60.44,60.32,60.38,188772.4370557764,33.993,34.0606,33.993,34.0268,188772.4371
2007-03-13 14:35:00,60.4,60.46,60.27,60.36,218286.953379111,34.0381,34.0719,33.9648,34.0156,218286.9534
2007-03-13 14:40:00,60.36,60.44,60.29,60.42,107577.40031321529,34.0156,34.0606,33.9761,34.0494,107577.4003
2007-03-13 14:45:00,60.42,60.51,60.35,60.4,117817.13046620892,34.0494,34.1001,34.0099,34.0381,117817.1305
2007-03-13 14:50:00,60.4,60.54,60.36,60.42,144801.8311046862,34.0381,34.117,34.0156,34.0494,144801.8311
2007-03-13 14:55:00,60.42,60.43,60.14,60.16,139621.73232140706,34.0494,34.055,33.8916,33.9028,139621.7323
2007-03-13 15:00:00,60.14,60.16,59.97,59.98,186001.68654378995,33.8916,33.9028,33.7958,33.8014,186001.6865
2007-03-13 15:05:00,59.98,60.29,59.97,60.22,197325.62341886523,33.8014,33.9761,33.7958,33.9367,197325.6234
2007-03-13 15:10:00,60.22,60.22,59.99,60.03,124804.24045295749,33.9367,33.9367,33.807,33.8296,124804.2405
2007-03-13 15:15:00,60.04,60.11,59.97,60.07,228165.2812914107,33.8352,33.8747,33.7958,33.8521,228165.2813
2007-03-13 15:20:00,60.07,60.17,59.99,60.09,163835.68244789785,33.8521,33.9085,33.807,33.8634,163835.6824
2007-03-13 15:25:00,60.1,60.29,60.1,60.14,220214.43199614505,33.869,33.9761,33.869,33.8916,220214.432
2007-03-13 15:30:00,60.14,60.22,60.04,60.12,329357.90868570056,33.8916,33.9367,33.8352,33.8803,329357.9087
2007-03-13 15:35:00,60.12,60.12,60.0,60.08,218286.953379111,33.8803,33.8803,33.8127,33.8578,218286.9534
2007-03-13 15:40:00,60.08,60.08,59.88,59.94,385134.3211661246,33.8578,33.8578,33.7451,33.7789,385134.3212
2007-03-13 15:45:00,59.94,60.01,59.88,59.92,308517.0461390194,33.7789,33.8183,33.7451,33.7676,308517.0461
2007-03-13 15:50:00,59.92,59.96,59.62,59.7,376099.2651487773,33.7676,33.7901,33.5985,33.6436,376099.2651
2007-03-13 15:55:00,59.71,60.04,59.66,59.8,449825.32225033134,33.6493,33.8352,33.6211,33.7,449825.3223
2007-03-14 09:30:00,59.69,60.18,59.69,59.95,268883.2670762559,33.638,33.9141,33.638,33.7845,268883.2671
2007-03-14 09:35:00,59.96,60.4,59.93,60.32,312974.3404409108,33.7901,34.0381,33.7732,33.993,312974.3404
2007-03-14 09:40:00,60.31,60.56,60.1,60.23,541139.6217323215,33.9874,34.1283,33.869,33.9423,541139.6217
2007-03-14 09:45:00,60.24,60.27,59.79,59.94,483074.3283941695,33.9479,33.9648,33.6943,33.7789,483074.3284
2007-03-14 09:50:00,59.95,60.05,59.63,60.02,338754.36694374174,33.7845,33.8409,33.6042,33.824,338754.3669
2007-03-14 09:55:00,60.03,60.41,59.88,60.07,297915.9137453319,33.8296,34.0437,33.7451,33.8521,297915.9137
2007-03-14 10:00:00,60.08,60.08,59.44,59.53,333092.39850620413,33.8578,33.8578,33.4971,33.5478,333092.3985
2007-03-14 10:05:00,59.52,59.64,59.22,59.52,447054.5717383449,33.5422,33.6098,33.3731,33.5422,447054.5717
2007-03-14 10:10:00,59.52,59.8,59.34,59.77,360077.0991446814,33.5422,33.7,33.4407,33.6831,360077.0991
2007-03-14 10:15:00,59.78,59.9,59.66,59.75,261896.15708950727,33.6887,33.7563,33.6211,33.6718,261896.1571
2007-03-14 10:20:00,59.74,59.92,59.6,59.89,202746.6570292736,33.6662,33.7676,33.5873,33.7507,202746.657
2007-03-14 10:25:00,59.89,59.93,59.52,59.71,145163.23334538008,33.7507,33.7732,33.5422,33.6493,145163.2333
2007-03-14 10:30:00,59.7,60.16,59.63,60.08,232743.04300686668,33.6436,33.9028,33.6042,33.8578,232743.043
2007-03-14 10:35:00,60.07,60.6,60.07,60.45,357065.4138055656,33.8521,34.1508,33.8521,34.0663,357065.4138
2007-03-14 10:40:00,60.43,60.55,60.35,60.39,182990.00120467416,34.055,34.1226,34.0099,34.0325,182990.0012
2007-03-14 10:45:00,60.38,60.41,60.15,60.27,135164.43801951574,34.0268,34.0437,33.8972,33.9648,135164.438
2007-03-14 10:50:00,60.29,60.46,60.14,60.43,115528.24960848092,33.9761,34.0719,33.8916,34.055,115528.2496
2007-03-14 10:55:00,60.41,60.51,60.27,60.29,85049.99397662932,34.0437,34.1001,33.9648,33.9761,85049.994
2007-03-14 11:00:00,60.28,60.4,59.92,59.95,152029.87591856404,33.9705,34.0381,33.7676,33.7845,152029.8759
2007-03-14 11:05:00,59.92,60.06,59.81,60.03,237923.1417901458,33.7676,33.8465,33.7056,33.8296,237923.1418
2007-03-14 11:10:00,60.03,60.11,59.93,59.98,98421.87688230336,33.8296,33.8747,33.7732,33.8014,98421.8769
2007-03-14 11:15:00,59.99,60.13,59.96,60.07,123960.96855800509,33.807,33.8859,33.7901,33.8521,123960.9686
2007-03-14 11:20:00,60.07,60.07,59.84,59.97,75653.53571858813,33.8521,33.8521,33.7225,33.7958,75653.5357
2007-03-14 11:25:00,59.97,60.04,59.87,59.87,52764.72714130828,33.7958,33.8352,33.7394,33.7394,52764.7271
2007-03-14 11:30:00,59.88,59.91,59.59,59.63,125767.97976147452,33.7451,33.762,33.5816,33.6042,125767.9798
2007-03-14 11:35:00,59.65,59.83,59.56,59.82,120106.0113239369,33.6154,33.7169,33.5647,33.7112,120106.0113
2007-03-14 11:40:00,59.83,60.01,59.77,59.85,117937.59787977352,33.7169,33.8183,33.6831,33.7281,117937.5979
2007-03-14 11:45:00,59.85,59.92,59.78,59.8,101915.43187567763,33.7281,33.7676,33.6887,33.7,101915.4319
2007-03-14 11:50:00,59.8,60.0,59.8,59.92,174075.4126008915,33.7,33.8127,33.7,33.7676,174075.4126
2007-03-14 11:55:00,59.92,59.97,59.73,59.74,95169.25671605831,33.7676,33.7958,33.6605,33.6662,95169.2567
2007-03-14 12:00:00,59.75,59.85,59.44,59.48,141428.74352487654,33.6718,33.7281,33.4971,33.5196,141428.7435
2007-03-14 12:05:00,59.48,59.64,59.42,59.56,138176.1233586315,33.5196,33.6098,33.4858,33.5647,138176.1234
2007-03-14 12:10:00,59.56,59.67,59.23,59.28,195759.54704252505,33.5647,33.6267,33.3788,33.4069,195759.547
2007-03-14 12:15:00,59.26,59.39,59.19,59.24,216359.4747620769,33.3957,33.4689,33.3562,33.3844,216359.4748
2007-03-14 12:20:00,59.24,59.32,58.88,58.88,302252.7406336586,33.3844,33.4295,33.1815,33.1815,302252.7406
2007-03-14 12:25:00,58.91,59.25,58.88,59.14,274424.7681002289,33.1984,33.39,33.1815,33.328,274424.7681
2007-03-14 12:30:00,59.15,59.3,59.11,59.24,133959.76388386943,33.3337,33.4182,33.3111,33.3844,133959.7639
2007-03-14 12:35:00,59.24,59.28,59.14,59.25,119624.14166967836,33.3844,33.4069,33.328,33.39,119624.1417
2007-03-14 12:40:00,59.25,59.3,59.18,59.3,68184.55607758102,33.39,33.4182,33.3506,33.4182,68184.5561
2007-03-14 12:45:00,59.29,59.33,59.09,59.09,106975.06324539211,33.4126,33.4351,33.2999,33.2999,106975.0632
2007-03-14 12:50:00,59.08,59.12,58.88,58.96,245151.18660402365,33.2942,33.3168,33.1815,33.2266,245151.1866
2007-03-14 12:55:00,58.97,59.16,58.9,59.03,169015.78123117698,33.2322,33.3393,33.1928,33.266,169015.7812
2007-03-14 13:00:00,59.03,59.42,59.0,59.37,179978.3158655584,33.266,33.4858,33.2491,33.4576,179978.3159
2007-03-14 13:05:00,59.36,59.58,59.36,59.56,167088.30261414289,33.452,33.576,33.452,33.5647,167088.3026
2007-03-14 13:10:00,59.54,59.8,59.48,59.7,204192.2659920492,33.5535,33.7,33.5196,33.6436,204192.266
2007-03-14 13:15:00,59.69,59.85,59.58,59.85,153595.95229490424,33.638,33.7281,33.576,33.7281,153595.9523
2007-03-14 13:20:00,59.85,59.96,59.7,59.92,221419.10613179137,33.7281,33.7901,33.6436,33.7676,221419.1061
2007-03-14 13:25:00,59.91,60.17,59.88,59.93,188892.90446934107,33.762,33.9085,33.7451,33.7732,188892.9045
2007-03-14 13:30:00,59.93,60.04,59.87,60.0,97819.5398144802,33.7732,33.8352,33.7394,33.8127,97819.5398
2007-03-14 13:35:00,59.99,60.07,59.88,60.01,109023.00927599086,33.807,33.8521,33.7451,33.8183,109023.0093
2007-03-14 13:40:00,60.03,60.44,59.96,60.43,189133.8392964704,33.8296,34.0606,33.7901,34.055,189133.8393
2007-03-14 13:45:00,60.43,60.44,60.17,60.19,134080.23129743405,34.055,34.0606,33.9085,33.9198,134080.2313
2007-03-14 13:50:00,60.2,60.28,60.08,60.13,98783.27912299724,33.9254,33.9705,33.8578,33.8859,98783.2791
2007-03-14 13:55:00,60.15,60.16,59.92,60.04,146367.9074810264,33.8972,33.9028,33.7676,33.8352,146367.9075
2007-03-14 14:00:00,60.04,60.22,59.97,60.07,108059.2699674738,33.8352,33.9367,33.7958,33.8521,108059.27
2007-03-14 14:05:00,60.08,60.22,60.07,60.19,67100.34935549935,33.8578,33.9367,33.8521,33.9198,67100.3494
2007-03-14 14:10:00,60.19,60.4,60.17,60.26,131189.01337188293,33.9198,34.0381,33.9085,33.9592,131189.0134
2007-03-14 14:15:00,60.26,60.47,60.26,60.47,79388.02553909169,33.9592,34.0775,33.9592,34.0775,79388.0255
2007-03-14 14:20:00,60.47,60.62,60.22,60.49,213950.12649078423,34.0775,34.1621,33.9367,34.0888,213950.1265
2007-03-14 14:25:00,60.49,60.61,60.46,60.61,107095.53065895676,34.0888,34.1564,34.0719,34.1564,107095.5307
2007-03-14 14:30:00,60.62,60.8,60.57,60.74,218166.4859655464,34.1621,34.2635,34.1339,34.2297,218166.486
2007-03-14 14:35:00,60.73,61.03,60.68,61.0,133236.95940248165,34.2241,34.3931,34.1959,34.3762,133236.9594
2007-03-14 14:40:00,60.98,61.13,60.88,60.97,235995.6631731117,34.365,34.4495,34.3086,34.3593,235995.6632
2007-03-14 14:45:00,60.97,61.03,60.84,60.93,145524.63558607397,34.3593,34.3931,34.2861,34.3368,145524.6356
2007-03-14 14:50:00,60.94,61.03,60.85,60.92,199253.1020358993,34.3424,34.3931,34.2917,34.3311,199253.102
2007-03-14 14:55:00,60.93,60.99,60.79,60.92,667028.0689073607,34.3368,34.3706,34.2579,34.3311,667028.0689
2007-03-14 15:00:00,60.93,61.08,60.9,60.99,125165.64269365136,34.3368,34.4213,34.3199,34.3706,125165.6427
2007-03-14 15:05:00,61.0,61.06,60.88,61.05,69509.69762679197,34.3762,34.41,34.3086,34.4044,69509.6976
2007-03-14 15:10:00,61.06,61.17,60.98,61.15,181664.8596554632,34.41,34.472,34.365,34.4608,181664.8597
2007-03-14 15:15:00,61.17,61.39,61.14,61.26,176846.16311287798,34.472,34.596,34.4551,34.5227,176846.1631
2007-03-14 15:20:00,61.25,61.42,61.22,61.42,154318.75677629202,34.5171,34.6129,34.5002,34.6129,154318.7568
2007-03-14 15:25:00,61.41,61.46,61.32,61.39,172147.9339838574,34.6073,34.6355,34.5566,34.596,172147.934
2007-03-14 15:30:00,61.39,61.39,61.16,61.21,208047.2232261173,34.596,34.596,34.4664,34.4946,208047.2232
2007-03-14 15:35:00,61.22,61.25,61.1,61.19,204071.7985784845,34.5002,34.5171,34.4326,34.4833,204071.7986
2007-03-14 15:40:00,61.19,61.22,61.14,61.17,204192.2659920492,34.4833,34.5002,34.4551,34.472,204192.266
2007-03-14 15:45:00,61.18,61.32,61.17,61.31,180701.12034694612,34.4777,34.5566,34.472,34.5509,180701.1203
2007-03-14 15:50:00,61.31,61.34,61.19,61.22,205156.0053005662,34.5509,34.5678,34.4833,34.5002,205156.0053
2007-03-14 15:55:00,61.22,61.37,61.19,61.3,262498.4941573305,34.5002,34.5847,34.4833,34.5453,262498.4942
2007-03-15 09:30:00,60.89,61.39,60.89,61.39,143717.62438260452,34.3142,34.596,34.3142,34.596,143717.6244
2007-03-15 09:35:00,61.39,61.73,61.38,61.59,157571.37694253706,34.596,34.7876,34.5904,34.7087,157571.3769
2007-03-15 09:40:00,61.6,61.68,61.26,61.39,173473.07553306833,34.7144,34.7594,34.5227,34.596,173473.0755
2007-03-15 09:45:00,61.4,61.59,61.34,61.55,131791.35043970606,34.6016,34.7087,34.5678,34.6862,131791.3504
2007-03-15 09:50:00,61.55,61.93,61.53,61.86,179857.84845199375,34.6862,34.9003,34.6749,34.8609,179857.8485
2007-03-15 09:55:00,61.86,62.31,61.85,62.16,196964.2211781713,34.8609,35.1145,34.8552,35.0299,196964.2212
2007-03-15 10:00:00,62.16,62.23,62.06,62.22,193229.73135766777,35.0299,35.0694,34.9736,35.0638,193229.7314
2007-03-15 10:05:00,62.22,62.24,62.01,62.12,136489.57956872668,35.0638,35.075,34.9454,35.0074,136489.5796
2007-03-15 10:10:00,62.12,62.17,61.91,61.95,121551.62028671244,35.0074,35.0356,34.8891,34.9116,121551.6203
2007-03-15 10:15:00,61.94,62.17,61.88,62.17,111793.75978797735,34.906,35.0356,34.8721,35.0356,111793.7598
2007-03-15 10:20:00,62.17,62.3,62.15,62.17,159257.92073244188,35.0356,35.1088,35.0243,35.0356,159257.9207
2007-03-15 10:25:00,62.17,62.38,62.12,62.38,98060.47464160946,35.0356,35.1539,35.0074,35.1539,98060.4746
2007-03-15 10:30:00,62.37,62.55,62.25,62.55,167088.30261414289,35.1483,35.2497,35.0807,35.2497,167088.3026
2007-03-15 10:35:00,62.55,62.63,62.41,62.61,243464.6428141188,35.2497,35.2948,35.1708,35.2835,243464.6428
2007-03-15 10:40:00,62.61,62.72,62.55,62.66,220093.96458258043,35.2835,35.3455,35.2497,35.3117,220093.9646
2007-03-15 10:45:00,62.65,62.66,62.56,62.56,49150.70473436936,35.3061,35.3117,35.2554,35.2554,49150.7047
2007-03-15 10:50:00,62.56,62.59,62.43,62.43,158896.518491748,35.2554,35.2723,35.1821,35.1821,158896.5185
2007-03-15 10:55:00,62.43,62.46,61.59,62.4,108661.60703529695,35.1821,35.199,34.7087,35.1652,108661.607
2007-03-15 11:00:00,62.41,62.45,62.34,62.37,58788.09781953982,35.1708,35.1934,35.1314,35.1483,58788.0978
2007-03-15 11:05:00,62.38,62.46,62.32,62.38,83002.04794603061,35.1539,35.199,35.1201,35.1539,83002.0479
2007-03-15 11:10:00,62.37,62.4,62.28,62.33,70593.90434887364,35.1483,35.1652,35.0976,35.1257,70593.9043
2007-03-15 11:15:00,62.33,62.33,62.2,62.28,125286.110107216,35.1257,35.1257,35.0525,35.0976,125286.1101
2007-03-15 11:20:00,62.28,62.39,62.26,62.3,50475.8462835803,35.0976,35.1596,35.0863,35.1088,50475.8463
2007-03-15 11:25:00,62.3,62.45,62.27,62.45,74689.79641007108,35.1088,35.1934,35.0919,35.1934,74689.7964
2007-03-15 11:30:00,62.45,62.46,62.36,62.36,65413.80556559451,35.1934,35.199,35.1426,35.1426,65413.8056
2007-03-15 11:35:00,62.36,62.37,62.24,62.24,44693.41043247802,35.1426,35.1483,35.075,35.075,44693.4104
2007-03-15 11:40:00,62.24,62.27,62.17,62.17,67582.21900975787,35.075,35.0919,35.0356,35.0356,67582.219
2007-03-15 11:45:00,62.17,62.22,62.04,62.05,93482.71292615349,35.0356,35.0638,34.9623,34.9679,93482.7129
2007-03-15 11:50:00,62.05,62.08,61.93,62.05,113480.3035778822,34.9679,34.9849,34.9003,34.9679,113480.3036
2007-03-15 11:55:00,62.03,62.06,61.96,62.03,48668.83508011083,34.9567,34.9736,34.9172,34.9567,48668.8351
2007-03-15 12:00:00,62.02,62.2,61.96,62.17,127213.5887242501,34.951,35.0525,34.9172,35.0356,127213.5887
2007-03-15 12:05:00,62.17,62.26,62.12,62.14,55535.47765329479,35.0356,35.0863,35.0074,35.0187,55535.4777
2007-03-15 12:10:00,62.13,62.18,62.09,62.11,47825.56318515842,35.013,35.0412,34.9905,35.0018,47825.5632
2007-03-15 12:15:00,62.12,62.23,62.11,62.14,47705.09577159379,35.0074,35.0694,35.0018,35.0187,47705.0958
2007-03-15 12:20:00,62.14,62.17,62.09,62.1,45295.74750030117,35.0187,35.0356,34.9905,34.9961,45295.7475
2007-03-15 12:25:00,62.09,62.22,62.09,62.17,58065.293338152034,34.9905,35.0638,34.9905,35.0356,58065.2933
2007-03-15 12:30:00,62.17,62.41,62.17,62.41,135043.9706059511,35.0356,35.1708,35.0356,35.1708,135043.9706
2007-03-15 12:35:00,62.39,62.5,62.37,62.47,124201.90338513434,35.1596,35.2215,35.1483,35.2046,124201.9034
2007-03-15 12:40:00,62.47,62.51,62.37,62.37,38790.50716781111,35.2046,35.2272,35.1483,35.1483,38790.5072
2007-03-15 12:45:00,62.37,62.44,62.32,62.42,74448.86158294183,35.1483,35.1877,35.1201,35.1765,74448.8616
2007-03-15 12:50:00,62.42,62.42,62.26,62.32,75292.13347789424,35.1765,35.1765,35.0863,35.1201,75292.1335
2007-03-15 12:55:00,62.32,62.38,62.29,62.3,28430.309601252862,35.1201,35.1539,35.1032,35.1088,28430.3096
2007-03-15 13:00:00,62.32,62.34,62.28,62.31,41440.79026623299,35.1201,35.1314,35.0976,35.1145,41440.7903
2007-03-15 13:05:00,62.32,62.4,62.26,62.39,65534.27297915914,35.1201,35.1652,35.0863,35.1596,65534.273
2007-03-15 13:10:00,62.37,62.4,62.3,62.33,36983.49596434165,35.1483,35.1652,35.1088,35.1257,36983.496
2007-03-15 13:15:00,62.32,62.35,62.24,62.25,50716.78111070956,35.1201,35.137,35.075,35.0807,50716.7811
2007-03-15 13:20:00,62.25,62.25,62.1,62.11,64088.66401638358,35.0807,35.0807,34.9961,35.0018,64088.664
2007-03-15 13:25:00,62.12,62.26,62.12,62.22,44091.07336465487,35.0074,35.0863,35.0074,35.0638,44091.0734
2007-03-15 13:30:00,62.21,62.21,62.03,62.04,99385.6161908204,35.0581,35.0581,34.9567,34.9623,99385.6162
2007-03-15 13:35:00,62.03,62.1,61.93,61.93,110348.1508252018,34.9567,34.9961,34.9003,34.9003,110348.1508
2007-03-15 13:40:00,61.9,61.98,61.8,61.91,146247.44006746178,34.8834,34.9285,34.8271,34.8891,146247.4401
2007-03-15 13:45:00,61.93,62.13,61.93,62.05,64209.13142994821,34.9003,35.013,34.9003,34.9679,64209.1314
2007-03-15 13:50:00,62.06,62.38,62.05,62.27,115166.84736778702,34.9736,35.1539,34.9679,35.0919,115166.8474
2007-03-15 13:55:00,62.26,62.35,62.17,62.3,83122.51535959524,35.0863,35.137,35.0356,35.1088,83122.5154
2007-03-15 14:00:00,62.29,62.34,62.16,62.29,62161.18539934948,35.1032,35.1314,35.0299,35.1032,62161.1854
2007-03-15 14:05:00,62.29,62.32,62.17,62.27,55294.542826165525,35.1032,35.1201,35.0356,35.0919,55294.5428
2007-03-15 14:10:00,62.27,62.27,62.1,62.17,70955.30658956752,35.0919,35.0919,34.9961,35.0356,70955.3066
2007-03-15 14:15:00,62.16,62.26,62.07,62.25,53487.531622696064,35.0299,35.0863,34.9792,35.0807,53487.5316
2007-03-15 14:20:00,62.26,62.26,62.11,62.13,44091.07336465487,35.0863,35.0863,35.0018,35.013,44091.0734
2007-03-15 14:25:00,62.13,62.18,62.1,62.14,38910.97458137574,35.013,35.0412,34.9961,35.0187,38910.9746
2007-03-15 14:30:00,62.13,62.22,62.13,62.18,33128.53873027347,35.013,35.0638,35.013,35.0412,33128.5387
2007-03-15 14:35:00,62.18,62.32,62.18,62.22,83363.4501867245,35.0412,35.1201,35.0412,35.0638,83363.4502
2007-03-15 14:40:00,62.22,62.42,62.22,62.37,68786.89314540417,35.0638,35.1765,35.0638,35.1483,68786.8931
2007-03-15 14:45:00,62.37,62.37,62.22,62.23,55294.542826165525,35.1483,35.1483,35.0638,35.0694,55294.5428
2007-03-15 14:50:00,62.23,62.28,62.2,62.23,74448.86158294183,35.0694,35.0976,35.0525,35.0694,74448.8616
2007-03-15 14:55:00,62.22,62.29,62.18,62.2,46139.01939525359,35.0638,35.1032,35.0412,35.0525,46139.0194
2007-03-15 15:00:00,62.2,62.3,62.15,62.27,54933.14058547164,35.0525,35.1088,35.0243,35.0919,54933.1406
2007-03-15 15:05:00,62.27,62.32,62.22,62.3,51800.98783279124,35.0919,35.1201,35.0638,35.1088,51800.9878
2007-03-15 15:10:00,62.3,62.31,62.2,62.24,62883.98988073727,35.1088,35.1145,35.0525,35.075,62883.9899
2007-03-15 15:15:00,62.22,62.28,62.22,62.22,59992.77195518613,35.0638,35.0976,35.0638,35.0638,59992.772
2007-03-15 15:20:00,62.22,62.27,62.2,62.22,62402.12022647874,35.0638,35.0919,35.0525,35.0638,62402.1202
2007-03-15 15:25:00,62.22,62.22,62.1,62.13,90230.09275990844,35.0638,35.0638,34.9961,35.013,90230.0928
2007-03-15 15:30:00,62.12,62.25,62.08,62.22,86857.00518009879,35.0074,35.0807,34.9849,35.0638,86857.0052
2007-03-15 15:35:00,62.2,62.23,62.15,62.2,83363.4501867245,35.0525,35.0694,35.0243,35.0525,83363.4502
2007-03-15 15:40:00,62.21,62.27,62.17,62.17,134923.50319238647,35.0581,35.0919,35.0356,35.0356,134923.5032
2007-03-15 15:45:00,62.17,62.17,62.07,62.13,148656.78833875438,35.0356,35.0356,34.9792,35.013,148656.7883
2007-03-15 15:50:00,62.13,62.16,62.1,62.13,132514.15492109387,35.013,35.0299,34.9961,35.013,132514.1549
2007-03-15 15:55:00,62.12,62.17,62.1,62.12,142512.9502469582,35.0074,35.0356,34.9961,35.0074,142512.9502
2007-03-16 09:30:00,62.48,62.48,61.89,62.1,1934345.2596072764,35.2103,35.2103,34.8778,34.9961,1934345.2596
2007-03-16 09:35:00,62.11,62.33,61.85,62.29,125647.5123479099,35.0018,35.1257,34.8552,35.1032,125647.5123
2007-03-16 09:40:00,62.3,62.47,62.21,62.43,153355.01746777495,35.1088,35.2046,35.0581,35.1821,153355.0175
2007-03-16 09:45:00,62.45,62.56,61.63,62.51,152993.61522708109,35.1934,35.2554,34.7313,35.2272,152993.6152
2007-03-16 09:50:00,62.51,62.6,62.46,62.57,124442.8382122636,35.2272,35.2779,35.199,35.261,124442.8382
2007-03-16 09:55:00,62.56,62.65,62.54,62.61,138055.6559450669,35.2554,35.3061,35.2441,35.2835,138055.6559
2007-03-16 10:00:00,62.6,62.67,62.38,62.42,133357.42681604627,35.2779,35.3173,35.1539,35.1765,133357.4268
2007-03-16 10:05:00,62.43,62.44,62.25,62.39,89627.7556920853,35.1821,35.1877,35.0807,35.1596,89627.7557
2007-03-16 10:10:00,62.39,62.5,62.36,62.47,90109.62534634382,35.1596,35.2215,35.1426,35.2046,90109.6253
2007-03-16 10:15:00,62.47,62.59,62.47,62.51,73485.12227442478,35.2046,35.2723,35.2046,35.2272,73485.1223
2007-03-16 10:20:00,62.51,62.55,62.44,62.55,62040.71798578485,35.2272,35.2497,35.1877,35.2497,62040.718
2007-03-16 10:25:00,62.53,62.56,62.45,62.51,64931.93591133599,35.2384,35.2554,35.1934,35.2272,64931.9359
2007-03-16 10:30:00,62.53,62.53,62.38,62.38,57583.42368389351,35.2384,35.2384,35.1539,35.1539,57583.4237
2007-03-16 10:35:00,62.39,62.39,62.21,62.24,100590.2903264667,35.1596,35.1596,35.0581,35.075,100590.2903
2007-03-16 10:40:00,62.25,62.27,62.17,62.22,62402.12022647874,35.0807,35.0919,35.0356,35.0638,62402.1202
2007-03-16 10:45:00,62.22,62.32,62.17,62.23,58185.76075171667,35.0638,35.1201,35.0356,35.0694,58185.7608
2007-03-16 10:50:00,62.23,62.27,62.16,62.21,85049.99397662932,35.0694,35.0919,35.0299,35.0581,85049.994
2007-03-16 10:55:00,62.21,62.21,62.1,62.1,78785.68847126853,35.0581,35.0581,34.9961,34.9961,78785.6885
2007-03-16 11:00:00,62.09,62.18,62.04,62.14,89507.28827852067,34.9905,35.0412,34.9623,35.0187,89507.2883
2007-03-16 11:05:00,62.14,62.18,62.1,62.13,62883.98988073727,35.0187,35.0412,34.9961,35.013,62883.9899
2007-03-16 11:10:00,62.13,62.15,62.05,62.09,116732.92374412724,35.013,35.0243,34.9679,34.9905,116732.9237
2007-03-16 11:15:00,62.1,62.17,62.01,62.03,114925.91254065777,34.9961,35.0356,34.9454,34.9567,114925.9125
2007-03-16 11:20:00,62.03,62.13,61.98,62.03,99385.6161908204,34.9567,35.013,34.9285,34.9567,99385.6162
2007-03-16 11:25:00,62.03,62.04,61.88,61.95,130104.80664980123,34.9567,34.9623,34.8721,34.9116,130104.8066
2007-03-16 11:30:00,61.97,61.99,61.81,61.81,133477.89422961092,34.9229,34.9341,34.8327,34.8327,133477.8942
2007-03-16 11:35:00,61.81,61.91,61.73,61.87,121190.21804601856,34.8327,34.8891,34.7876,34.8665,121190.218
2007-03-16 11:40:00,61.88,61.94,61.84,61.93,66979.88194193471,34.8721,34.906,34.8496,34.9003,66979.8819
2007-03-16 11:45:00,61.93,62.06,61.88,62.05,59390.43488736297,34.9003,34.9736,34.8721,34.9679,59390.4349
2007-03-16 11:50:00,62.06,62.07,61.83,61.86,57462.95627032888,34.9736,34.9792,34.844,34.8609,57462.9563
2007-03-16 11:55:00,61.86,61.94,61.85,61.88,63486.32694856042,34.8609,34.906,34.8552,34.8721,63486.3269
2007-03-16 12:00:00,61.88,61.98,61.84,61.95,38067.70268642333,34.8721,34.9285,34.8496,34.9116,38067.7027
2007-03-16 12:05:00,61.95,62.05,61.95,62.01,58065.293338152034,34.9116,34.9679,34.9116,34.9454,58065.2933
2007-03-16 12:10:00,62.01,62.01,61.93,61.98,25177.68943500784,34.9454,34.9454,34.9003,34.9285,25177.6894
2007-03-16 12:15:00,61.98,62.07,61.97,62.07,50355.37887001567,34.9285,34.9792,34.9229,34.9792,50355.3789
2007-03-16 12:20:00,62.07,62.07,61.94,61.95,31803.397181062526,34.9792,34.9792,34.906,34.9116,31803.3972
2007-03-16 12:25:00,61.95,61.99,61.93,61.95,34212.74545235514,34.9116,34.9341,34.9003,34.9116,34212.7455
2007-03-16 12:30:00,61.95,61.97,61.84,61.9,46018.55198168896,34.9116,34.9229,34.8496,34.8834,46018.552
2007-03-16 12:35:00,61.89,61.93,61.86,61.88,47223.22611733527,34.8778,34.9003,34.8609,34.8721,47223.2261
2007-03-16 12:40:00,61.88,61.93,61.88,61.92,60715.57643657392,34.8721,34.9003,34.8721,34.8947,60715.5764
2007-03-16 12:45:00,61.93,61.93,61.85,61.86,48427.90025298158,34.9003,34.9003,34.8552,34.8609,48427.9003
2007-03-16 12:50:00,61.87,61.88,61.84,61.85,70834.8391760029,34.8665,34.8721,34.8496,34.8552,70834.8392
2007-03-16 12:55:00,61.86,61.89,61.83,61.89,60354.17419588002,34.8609,34.8778,34.844,34.8778,60354.1742
2007-03-16 13:00:00,61.88,61.92,61.84,61.85,39874.71388989279,34.8721,34.8947,34.8496,34.8552,39874.7139
2007-03-16 13:05:00,61.85,61.88,61.83,61.86,43970.60595109024,34.8552,34.8721,34.844,34.8609,43970.606
2007-03-16 13:10:00,61.86,61.93,61.83,61.92,27948.439946994346,34.8609,34.9003,34.844,34.8947,27948.4399
2007-03-16 13:15:00,61.92,62.07,61.92,62.07,73726.05710155403,34.8947,34.9792,34.8947,34.9792,73726.0571
2007-03-16 13:20:00,62.07,62.2,62.07,62.17,62040.71798578485,34.9792,35.0525,34.9792,35.0356,62040.718
2007-03-16 13:25:00,62.16,62.17,62.1,62.12,27225.63546560656,35.0299,35.0356,34.9961,35.0074,27225.6355
2007-03-16 13:30:00,62.12,62.22,62.1,62.21,36381.15889651849,35.0074,35.0638,34.9961,35.0581,36381.1589
2007-03-16 13:35:00,62.21,62.22,62.03,62.07,61558.84833152633,35.0581,35.0638,34.9567,34.9792,61558.8483
2007-03-16 13:40:00,62.07,62.07,61.97,62.05,69871.09986748586,34.9792,34.9792,34.9229,34.9679,69871.0999
2007-03-16 13:45:00,62.05,62.05,61.91,61.93,71798.57848451994,34.9679,34.9679,34.8891,34.9003,71798.5785
2007-03-16 13:50:00,61.93,62.06,61.93,61.98,53969.40127695459,34.9003,34.9736,34.9003,34.9285,53969.4013
2007-03-16 13:55:00,61.99,62.07,61.97,61.97,50957.71593783882,34.9341,34.9792,34.9229,34.9229,50957.7159
2007-03-16 14:00:00,61.97,61.98,61.91,61.93,40958.92061197446,34.9229,34.9285,34.8891,34.9003,40958.9206
2007-03-16 14:05:00,61.93,62.0,61.89,61.9,47223.22611733527,34.9003,34.9398,34.8778,34.8834,47223.2261
2007-03-16 14:10:00,61.9,61.93,61.79,61.87,92639.44103120107,34.8834,34.9003,34.8214,34.8665,92639.441
2007-03-16 14:15:00,61.86,61.95,61.79,61.84,54692.20575834237,34.8609,34.9116,34.8214,34.8496,54692.2058
2007-03-16 14:20:00,61.84,61.84,61.71,61.76,87459.34224792194,34.8496,34.8496,34.7763,34.8045,87459.3422
2007-03-16 14:25:00,61.78,61.9,61.78,61.84,36019.7566558246,34.8158,34.8834,34.8158,34.8496,36019.7567
2007-03-16 14:30:00,61.84,61.87,61.69,61.73,87579.80966148658,34.8496,34.8665,34.7651,34.7876,87579.8097
2007-03-16 14:35:00,61.73,61.84,61.72,61.81,53367.06420913144,34.7876,34.8496,34.782,34.8327,53367.0642
2007-03-16 14:40:00,61.83,61.83,61.63,61.7,59872.304541621495,34.844,34.844,34.7313,34.7707,59872.3045
2007-03-16 14:45:00,61.7,61.83,61.63,61.83,69268.7627996627,34.7707,34.844,34.7313,34.844,69268.7628
2007-03-16 14:50:00,61.83,61.83,61.65,61.76,64329.59884351284,34.844,34.844,34.7425,34.8045,64329.5988
2007-03-16 14:55:00,61.78,61.92,61.76,61.83,80472.23226117335,34.8158,34.8947,34.8045,34.844,80472.2323
2007-03-16 15:00:00,61.84,61.84,61.65,61.71,55294.542826165525,34.8496,34.8496,34.7425,34.7763,55294.5428
2007-03-16 15:05:00,61.72,61.81,61.72,61.78,50716.78111070956,34.782,34.8327,34.782,34.8158,50716.7811
2007-03-16 15:10:00,61.78,61.87,61.78,61.85,45175.280086736544,34.8158,34.8665,34.8158,34.8552,45175.2801
2007-03-16 15:15:00,61.86,61.88,61.78,61.78,67100.34935549935,34.8609,34.8721,34.8158,34.8158,67100.3494
2007-03-16 15:20:00,61.78,61.81,61.73,61.81,80231.2974340441,34.8158,34.8327,34.7876,34.8327,80231.2974
2007-03-16 15:25:00,61.81,61.84,61.78,61.83,99265.14877725576,34.8327,34.8496,34.8158,34.844,99265.1488
2007-03-16 15:30:00,61.84,61.88,61.74,61.74,91675.70172268404,34.8496,34.8721,34.7932,34.7932,91675.7017
2007-03-16 15:35:00,61.74,61.93,61.74,61.89,91916.63654981328,34.7932,34.9003,34.7932,34.8778,91916.6365
2007-03-16 15:40:00,61.88,61.88,61.78,61.86,103240.5734248886,34.8721,34.8721,34.8158,34.8609,103240.5734
2007-03-16 15:45:00,61.86,61.88,61.82,61.84,101674.49704854838,34.8609,34.8721,34.8383,34.8496,101674.497
2007-03-16 15:50:00,61.84,61.93,61.84,61.89,131429.94819901217,34.8496,34.9003,34.8496,34.8778,131429.9482
2007-03-16 15:55:00,61.89,61.92,61.77,61.77,144440.4288639923,34.8778,34.8947,34.8102,34.8102,144440.4289
2007-03-19 09:30:00,62.26,63.21,62.26,62.78,159980.7252138297,35.0863,35.6217,35.0863,35.3793,159980.7252
2007-03-19 09:35:00,62.78,62.81,62.47,62.57,139983.13456210095,35.3793,35.3962,35.2046,35.261,139983.1346
2007-03-19 09:40:00,62.59,62.71,62.55,62.71,136610.0469822913,35.2723,35.3399,35.2497,35.3399,136610.047
2007-03-19 09:45:00,62.69,62.8,62.66,62.73,114684.9777135285,35.3286,35.3906,35.3117,35.3512,114684.9777
2007-03-19 09:50:00,62.73,62.76,62.59,62.65,117094.32598482112,35.3512,35.3681,35.2723,35.3061,117094.326
2007-03-19 09:55:00,62.66,62.72,62.65,62.67,62763.52246717264,35.3117,35.3455,35.3061,35.3173,62763.5225
2007-03-19 10:00:00,62.67,62.73,62.52,62.61,103120.10601132397,35.3173,35.3512,35.2328,35.2835,103120.106
2007-03-19 10:05:00,62.6,62.6,62.47,62.57,120226.47873750151,35.2779,35.2779,35.2046,35.261,120226.4787
2007-03-19 10:10:00,62.56,62.66,62.48,62.63,81435.9715696904,35.2554,35.3117,35.2103,35.2948,81435.9716
2007-03-19 10:15:00,62.64,62.76,62.63,62.71,96373.93085170464,35.3004,35.3681,35.2948,35.3399,96373.9309
2007-03-19 10:20:00,62.7,62.82,62.58,62.82,114925.91254065777,35.3343,35.4019,35.2666,35.4019,114925.9125
2007-03-19 10:25:00,62.83,62.87,62.65,62.66,191663.6549813276,35.4075,35.4301,35.3061,35.3117,191663.655
2007-03-19 10:30:00,62.66,62.71,62.55,62.58,105047.58462835805,35.3117,35.3399,35.2497,35.2666,105047.5846
2007-03-19 10:35:00,62.59,62.73,62.56,62.73,90952.89724129625,35.2723,35.3512,35.2554,35.3512,90952.8972
2007-03-19 10:40:00,62.72,62.75,62.59,62.6,105649.9216961812,35.3455,35.3624,35.2723,35.2779,105649.9217
2007-03-19 10:45:00,62.6,62.63,62.59,62.61,43006.86664257319,35.2779,35.2948,35.2723,35.2835,43006.8666
2007-03-19 10:50:00,62.61,62.84,62.6,62.84,152993.61522708109,35.2835,35.4131,35.2779,35.4131,152993.6152
2007-03-19 10:55:00,62.85,62.86,62.71,62.73,86736.53776653417,35.4188,35.4244,35.3399,35.3512,86736.5378
2007-03-19 11:00:00,62.73,62.81,62.71,62.73,90832.4298277316,35.3512,35.3962,35.3399,35.3512,90832.4298
2007-03-19 11:05:00,62.72,62.73,62.64,62.68,88904.95121069752,35.3455,35.3512,35.3004,35.323,88904.9512
2007-03-19 11:10:00,62.67,62.68,62.63,62.64,58908.565233104455,35.3173,35.323,35.2948,35.3004,58908.5652
2007-03-19 11:15:00,62.63,62.66,62.59,62.6,72400.9155523431,35.2948,35.3117,35.2723,35.2779,72400.9156
2007-03-19 11:20:00,62.6,62.72,62.59,62.72,60715.57643657392,35.2779,35.3455,35.2723,35.3455,60715.5764
2007-03-19 11:25:00,62.72,62.8,62.72,62.74,83122.51535959524,35.3455,35.3906,35.3455,35.3568,83122.5154
2007-03-19 11:30:00,62.73,62.73,62.63,62.68,80713.16708830262,35.3512,35.3512,35.2948,35.323,80713.1671
2007-03-19 11:35:00,62.68,62.75,62.64,62.71,104204.31273340562,35.323,35.3624,35.3004,35.3399,104204.3127
2007-03-19 11:40:00,62.73,62.76,62.71,62.71,87941.21190218047,35.3512,35.3681,35.3399,35.3399,87941.2119
2007-03-19 11:45:00,62.73,62.74,62.62,62.63,85049.99397662932,35.3512,35.3568,35.2892,35.2948,85049.994
2007-03-19 11:50:00,62.62,62.64,62.61,62.62,58185.76075171667,35.2892,35.3004,35.2835,35.2892,58185.7608
2007-03-19 11:55:00,62.62,62.63,62.56,62.59,106854.59583182752,35.2892,35.2948,35.2554,35.2723,106854.5958
2007-03-19 12:00:00,62.58,62.59,62.52,62.56,59631.36971449223,35.2666,35.2723,35.2328,35.2554,59631.3697
2007-03-19 12:05:00,62.56,62.65,62.56,62.6,46500.42163594748,35.2554,35.3061,35.2554,35.2779,46500.4216
2007-03-19 12:10:00,62.6,62.62,62.53,62.59,86857.00518009879,35.2779,35.2892,35.2384,35.2723,86857.0052
2007-03-19 12:15:00,62.59,62.66,62.56,62.59,96855.80050596315,35.2723,35.3117,35.2554,35.2723,96855.8005
2007-03-19 12:20:00,62.6,62.66,62.56,62.57,52162.39007348513,35.2779,35.3117,35.2554,35.261,52162.3901
2007-03-19 12:25:00,62.58,62.58,62.47,62.47,77099.1446813637,35.2666,35.2666,35.2046,35.2046,77099.1447
2007-03-19 12:30:00,62.49,62.49,62.38,62.39,78544.75364413927,35.2159,35.2159,35.1539,35.1596,78544.7536
2007-03-19 12:35:00,62.39,62.45,62.39,62.42,55415.01023973016,35.1596,35.1934,35.1596,35.1765,55415.0102
2007-03-19 12:40:00,62.42,62.42,62.37,62.4,40958.92061197446,35.1765,35.1765,35.1483,35.1652,40958.9206
2007-03-19 12:45:00,62.4,62.43,62.36,62.37,47705.09577159379,35.1652,35.1821,35.1426,35.1483,47705.0958
2007-03-19 12:50:00,62.37,62.4,62.3,62.31,119624.14166967836,35.1483,35.1652,35.1088,35.1145,119624.1417
2007-03-19 12:55:00,62.3,62.4,62.23,62.39,93241.77809902422,35.1088,35.1652,35.0694,35.1596,93241.7781
2007-03-19 13:00:00,62.38,62.38,62.29,62.32,82640.64570533672,35.1539,35.1539,35.1032,35.1201,82640.6457
2007-03-19 13:05:00,62.32,62.37,62.32,62.34,82038.30863751356,35.1201,35.1483,35.1201,35.1314,82038.3086
2007-03-19 13:10:00,62.32,62.36,62.32,62.35,37706.30044572944,35.1201,35.1426,35.1201,35.137,37706.3004
2007-03-19 13:15:00,62.36,62.42,62.32,62.39,72039.5133116492,35.1426,35.1765,35.1201,35.1596,72039.5133
2007-03-19 13:20:00,62.39,62.44,62.37,62.42,59992.77195518613,35.1596,35.1877,35.1483,35.1765,59992.772
2007-03-19 13:25:00,62.42,62.43,62.32,62.32,53607.9990362607,35.1765,35.1821,35.1201,35.1201,53607.999
2007-03-19 13:30:00,62.34,62.36,62.27,62.35,44211.540778219496,35.1314,35.1426,35.0919,35.137,44211.5408
2007-03-19 13:35:00,62.35,62.37,62.27,62.3,76376.34019997591,35.137,35.1483,35.0919,35.1088,76376.3402
2007-03-19 13:40:00,62.31,62.49,62.31,62.48,96494.39826526924,35.1145,35.2159,35.1145,35.2103,96494.3983
2007-03-19 13:45:00,62.48,62.54,62.46,62.47,68305.02349114565,35.2103,35.2441,35.199,35.2046,68305.0235
2007-03-19 13:50:00,62.47,62.51,62.46,62.51,45416.214913865806,35.2046,35.2272,35.199,35.2272,45416.2149
2007-03-19 13:55:00,62.51,62.6,62.47,62.47,72400.9155523431,35.2272,35.2779,35.2046,35.2046,72400.9156
2007-03-19 14:00:00,62.48,62.56,62.46,62.48,72882.78520660162,35.2103,35.2554,35.199,35.2103,72882.7852
2007-03-19 14:05:00,62.48,62.52,62.47,62.51,34815.08252017829,35.2103,35.2328,35.2046,35.2272,34815.0825
2007-03-19 14:10:00,62.51,62.51,62.38,62.38,43488.73629683171,35.2272,35.2272,35.1539,35.1539,43488.7363
2007-03-19 14:15:00,62.39,62.45,62.37,62.44,32044.33200819179,35.1596,35.1934,35.1483,35.1877,32044.332
2007-03-19 14:20:00,62.43,62.44,62.33,62.4,59269.96747379834,35.1821,35.1877,35.1257,35.1652,59269.9675
2007-03-19 14:25:00,62.42,62.42,62.3,62.36,54451.27093121311,35.1765,35.1765,35.1088,35.1426,54451.2709
2007-03-19 14:30:00,62.36,62.4,62.33,62.35,41320.32285266836,35.1426,35.1652,35.1257,35.137,41320.3229
2007-03-19 14:35:00,62.34,62.45,62.34,62.45,91434.76689555476,35.1314,35.1934,35.1314,35.1934,91434.7669
2007-03-19 14:40:00,62.45,62.45,62.33,62.34,62883.98988073727,35.1934,35.1934,35.1257,35.1314,62883.9899
2007-03-19 14:45:00,62.34,62.41,62.32,62.37,113239.36875075294,35.1314,35.1708,35.1201,35.1483,113239.3688
2007-03-19 14:50:00,62.37,62.45,62.32,62.34,62281.65281291412,35.1483,35.1934,35.1201,35.1314,62281.6528
2007-03-19 14:55:00,62.33,62.4,62.31,62.36,96976.26791952776,35.1257,35.1652,35.1145,35.1426,96976.2679
2007-03-19 15:00:00,62.36,62.37,62.27,62.37,109625.34634381402,35.1426,35.1483,35.0919,35.1483,109625.3463
2007-03-19 15:05:00,62.37,62.37,62.24,62.26,123117.69666305266,35.1483,35.1483,35.075,35.0863,123117.6967
2007-03-19 15:10:00,62.26,62.33,62.22,62.32,116973.85857125648,35.0863,35.1257,35.0638,35.1201,116973.8586
2007-03-19 15:15:00,62.32,62.37,62.22,62.26,123960.96855800509,35.1201,35.1483,35.0638,35.0863,123960.9686
2007-03-19 15:20:00,62.26,62.37,62.24,62.34,133357.42681604627,35.0863,35.1483,35.075,35.1314,133357.4268
2007-03-19 15:25:00,62.34,62.38,62.26,62.29,166365.4981327551,35.1314,35.1539,35.0863,35.1032,166365.4981
2007-03-19 15:30:00,62.29,62.33,62.28,62.3,128779.6651005903,35.1032,35.1257,35.0976,35.1088,128779.6651
2007-03-19 15:35:00,62.3,62.31,62.22,62.26,99867.48584507892,35.1088,35.1145,35.0638,35.0863,99867.4858
2007-03-19 15:40:00,62.26,62.37,62.26,62.32,195157.20997470187,35.0863,35.1483,35.0863,35.1201,195157.21
2007-03-19 15:45:00,62.32,62.45,62.24,62.39,220214.43199614505,35.1201,35.1934,35.075,35.1596,220214.432
2007-03-19 15:50:00,62.4,62.4,62.21,62.22,137091.91663654984,35.1652,35.1652,35.0581,35.0638,137091.9166
2007-03-19 15:55:00,62.22,62.32,62.22,62.26,222864.71509456696,35.0638,35.1201,35.0638,35.0863,222864.7151
2007-03-20 09:30:00,62.25,62.58,62.11,62.57,113480.3035778822,35.0807,35.2666,35.0018,35.261,113480.3036
2007-03-20 09:35:00,62.58,62.79,62.38,62.42,106493.1935911336,35.2666,35.385,35.1539,35.1765,106493.1936
2007-03-20 09:40:00,62.42,62.69,62.38,62.64,114444.04288639924,35.1765,35.3286,35.1539,35.3004,114444.0429
2007-03-20 09:45:00,62.65,62.8,62.65,62.76,94566.91964823515,35.3061,35.3906,35.3061,35.3681,94566.9196
2007-03-20 09:50:00,62.76,62.83,62.68,62.71,129020.59992771957,35.3681,35.4075,35.323,35.3399,129020.5999
2007-03-20 09:55:00,62.71,62.75,62.66,62.66,60956.51126370318,35.3399,35.3624,35.3117,35.3117,60956.5113
2007-03-20 10:00:00,62.65,62.75,62.51,62.57,120346.94615106616,35.3061,35.3624,35.2272,35.261,120346.9462
2007-03-20 10:05:00,62.57,62.65,62.54,62.62,105047.58462835805,35.261,35.3061,35.2441,35.2892,105047.5846
2007-03-20 10:10:00,62.62,62.66,62.51,62.65,110589.08565233104,35.2892,35.3117,35.2272,35.3061,110589.0857
2007-03-20 10:15:00,62.63,62.73,62.49,62.51,105529.45428261656,35.2948,35.3512,35.2159,35.2272,105529.4543
2007-03-20 10:20:00,62.51,62.61,62.34,62.56,125045.17528008675,35.2272,35.2835,35.1314,35.2554,125045.1753
2007-03-20 10:25:00,62.57,62.64,62.52,62.63,84809.05914950007,35.261,35.3004,35.2328,35.2948,84809.0591
2007-03-20 10:30:00,62.63,62.71,62.56,62.6,86736.53776653417,35.2948,35.3399,35.2554,35.2779,86736.5378
2007-03-20 10:35:00,62.6,62.73,62.58,62.63,48186.96542585232,35.2779,35.3512,35.2666,35.2948,48186.9654
2007-03-20 10:40:00,62.64,62.9,62.64,62.9,106372.72617756898,35.3004,35.447,35.3004,35.447,106372.7262
2007-03-20 10:45:00,62.9,62.98,62.76,62.77,169256.71605830625,35.447,35.492,35.3681,35.3737,169256.7161
2007-03-20 10:50:00,62.77,62.9,62.76,62.79,79147.09071196242,35.3737,35.447,35.3681,35.385,79147.0907
2007-03-20 10:55:00,62.79,62.81,62.69,62.76,79508.49295265632,35.385,35.3962,35.3286,35.3681,79508.493
2007-03-20 11:00:00,62.76,62.84,62.66,62.66,75051.19865076497,35.3681,35.4131,35.3117,35.3117,75051.1987
2007-03-20 11:05:00,62.66,62.8,62.61,62.78,85290.9288037586,35.3117,35.3906,35.2835,35.3793,85290.9288
2007-03-20 11:10:00,62.77,62.86,62.75,62.81,43850.13853752561,35.3737,35.4244,35.3624,35.3962,43850.1385
2007-03-20 11:15:00,62.8,62.92,62.8,62.88,101794.964462113,35.3906,35.4582,35.3906,35.4357,101794.9645
2007-03-20 11:20:00,62.88,62.91,62.84,62.9,83965.78725454766,35.4357,35.4526,35.4131,35.447,83965.7873
2007-03-20 11:25:00,62.9,62.9,62.82,62.87,62883.98988073727,35.447,35.447,35.4019,35.4301,62883.9899
2007-03-20 11:30:00,62.86,62.9,62.84,62.84,52403.32490061439,35.4244,35.447,35.4131,35.4131,52403.3249
2007-03-20 11:35:00,62.84,62.87,62.82,62.83,76376.34019997591,35.4131,35.4301,35.4019,35.4075,76376.3402
2007-03-20 11:40:00,62.83,62.9,62.82,62.9,58426.69557884593,35.4075,35.447,35.4019,35.447,58426.6956
2007-03-20 11:45:00,62.9,62.99,62.88,62.94,110107.21599807253,35.447,35.4977,35.4357,35.4695,110107.216
2007-03-20 11:50:00,62.94,62.96,62.87,62.9,61920.25057222022,35.4695,35.4808,35.4301,35.447,61920.2506
2007-03-20 11:55:00,62.91,63.04,62.91,63.03,66859.41452837008,35.4526,35.5259,35.4526,35.5202,66859.4145
2007-03-20 12:00:00,63.03,63.16,63.0,63.15,128297.7954463318,35.5202,35.5935,35.5033,35.5878,128297.7954
2007-03-20 12:05:00,63.14,63.24,63.06,63.22,126972.65389712084,35.5822,35.6386,35.5371,35.6273,126972.6539
2007-03-20 12:10:00,63.22,63.24,63.14,63.24,72521.38296590773,35.6273,35.6386,35.5822,35.6386,72521.383
2007-03-20 12:15:00,63.25,63.32,63.2,63.31,70112.03469461511,35.6442,35.6836,35.616,35.678,70112.0347
2007-03-20 12:20:00,63.31,63.47,63.3,63.46,76978.67726779907,35.678,35.7682,35.6724,35.7625,76978.6773
2007-03-20 12:25:00,63.47,63.61,63.45,63.56,158776.05107818337,35.7682,35.8471,35.7569,35.8189,158776.0511
2007-03-20 12:30:00,63.59,63.64,63.42,63.42,123599.56631731118,35.8358,35.864,35.74,35.74,123599.5663
2007-03-20 12:35:00,63.43,63.48,63.34,63.39,70714.37176243827,35.7456,35.7738,35.6949,35.7231,70714.3718
2007-03-20 12:40:00,63.4,63.44,63.34,63.43,58426.69557884593,35.7287,35.7513,35.6949,35.7456,58426.6956
2007-03-20 12:45:00,63.43,63.48,63.4,63.42,55415.01023973016,35.7456,35.7738,35.7287,35.74,55415.0102
2007-03-20 12:50:00,63.42,63.46,63.33,63.36,59390.43488736297,35.74,35.7625,35.6893,35.7062,59390.4349
2007-03-20 12:55:00,63.37,63.43,63.32,63.34,64209.13142994821,35.7118,35.7456,35.6836,35.6949,64209.1314
2007-03-20 13:00:00,63.34,63.39,63.26,63.38,75894.4705457174,35.6949,35.7231,35.6498,35.7175,75894.4705
2007-03-20 13:05:00,63.37,63.45,63.37,63.37,76014.93795928202,35.7118,35.7569,35.7118,35.7118,76014.938
2007-03-20 13:10:00,63.36,63.44,63.36,63.39,56378.74954824721,35.7062,35.7513,35.7062,35.7231,56378.7495
2007-03-20 13:15:00,63.39,63.42,63.34,63.37,66016.14263341766,35.7231,35.74,35.6949,35.7118,66016.1426
2007-03-20 13:20:00,63.37,63.38,63.21,63.23,77942.41657631611,35.7118,35.7175,35.6217,35.6329,77942.4166
2007-03-20 13:25:00,63.22,63.36,63.22,63.29,48427.90025298158,35.6273,35.7062,35.6273,35.6667,48427.9003
2007-03-20 13:30:00,63.29,63.3,63.1,63.14,73846.52451511867,35.6667,35.6724,35.5597,35.5822,73846.5245
2007-03-20 13:35:00,63.14,63.18,63.04,63.13,95410.19154318758,35.5822,35.6048,35.5259,35.5766,95410.1915
2007-03-20 13:40:00,63.15,63.3,63.14,63.3,45536.68232743043,35.5878,35.6724,35.5822,35.6724,45536.6823
2007-03-20 13:45:00,63.3,63.35,63.22,63.23,45777.617154559695,35.6724,35.7006,35.6273,35.6329,45777.6172
2007-03-20 13:50:00,63.22,63.28,63.12,63.13,48548.367666546204,35.6273,35.6611,35.5709,35.5766,48548.3677
2007-03-20 13:55:00,63.14,63.25,63.1,63.21,43247.80146970245,35.5822,35.6442,35.5597,35.6217,43247.8015
2007-03-20 14:00:00,63.2,63.29,63.18,63.19,52523.79231417902,35.616,35.6667,35.6048,35.6104,52523.7923
2007-03-20 14:05:00,63.2,63.21,63.1,63.21,68907.36055896881,35.616,35.6217,35.5597,35.6217,68907.3606
2007-03-20 14:10:00,63.21,63.28,63.21,63.24,35176.48476087219,35.6217,35.6611,35.6217,35.6386,35176.4848
2007-03-20 14:15:00,63.24,63.25,63.11,63.19,48066.49801228768,35.6386,35.6442,35.5653,35.6104,48066.498
2007-03-20 14:20:00,63.22,63.22,63.1,63.15,47464.16094446453,35.6273,35.6273,35.5597,35.5878,47464.1609
2007-03-20 14:25:00,63.15,63.19,63.1,63.1,57703.89109745815,35.5878,35.6104,35.5597,35.5597,57703.8911
2007-03-20 14:30:00,63.12,63.15,63.1,63.12,30357.78821828696,35.5709,35.5878,35.5597,35.5709,30357.7882
2007-03-20 14:35:00,63.11,63.15,63.01,63.09,64570.5336706421,35.5653,35.5878,35.509,35.554,64570.5337
2007-03-20 14:40:00,63.09,63.14,63.0,63.14,77942.41657631611,35.554,35.5822,35.5033,35.5822,77942.4166
2007-03-20 14:45:00,63.14,63.17,63.05,63.08,151427.53885074088,35.5822,35.5991,35.5315,35.5484,151427.5389
2007-03-20 14:50:00,63.09,63.12,63.06,63.09,53487.531622696064,35.554,35.5709,35.5371,35.554,53487.5316
2007-03-20 14:55:00,63.09,63.09,63.04,63.06,31562.462353933264,35.554,35.554,35.5259,35.5371,31562.4624
2007-03-20 15:00:00,63.08,63.21,63.07,63.2,98662.81170943262,35.5484,35.6217,35.5428,35.616,98662.8117
2007-03-20 15:05:00,63.19,63.24,63.11,63.13,105890.85652331046,35.6104,35.6386,35.5653,35.5766,105890.8565
2007-03-20 15:10:00,63.13,63.25,63.09,63.21,108179.73738103845,35.5766,35.6442,35.554,35.6217,108179.7374
2007-03-20 15:15:00,63.2,63.22,63.06,63.12,90350.56017347307,35.616,35.6273,35.5371,35.5709,90350.5602
2007-03-20 15:20:00,63.12,63.13,63.04,63.1,80472.23226117335,35.5709,35.5766,35.5259,35.5597,80472.2323
2007-03-20 15:25:00,63.1,63.17,63.09,63.14,106493.1935911336,35.5597,35.5991,35.554,35.5822,106493.1936
2007-03-20 15:30:00,63.14,63.19,63.09,63.15,100951.6925671606,35.5822,35.6104,35.554,35.5878,100951.6926
2007-03-20 15:35:00,63.15,63.28,63.14,63.22,107577.40031321529,35.5878,35.6611,35.5822,35.6273,107577.4003
2007-03-20 15:40:00,63.21,63.24,63.16,63.18,80833.63450186726,35.6217,35.6386,35.5935,35.6048,80833.6345
2007-03-20 15:45:00,63.18,63.34,63.17,63.31,114323.5754728346,35.6048,35.6949,35.5991,35.678,114323.5755
2007-03-20 15:50:00,63.32,63.33,63.12,63.17,154318.75677629202,35.6836,35.6893,35.5709,35.5991,154318.7568
2007-03-20 15:55:00,63.18,63.27,63.15,63.21,187206.36067943624,35.6048,35.6555,35.5878,35.6217,187206.3607
2007-03-21 09:30:00,65.12,65.24,65.04,65.24,49271.17214793399,36.698,36.7657,36.6529,36.7657,49271.1721
2007-03-21 09:35:00,65.24,65.37,64.96,65.01,991808.2158776053,36.7657,36.8389,36.6079,36.636,991808.2159
2007-03-21 09:40:00,64.97,65.49,64.75,65.47,760149.3795928202,36.6135,36.9065,36.4895,36.8953,760149.3796
2007-03-21 09:45:00,65.47,65.73,65.41,65.49,797855.6800385497,36.8953,37.0418,36.8615,36.9065,797855.68
2007-03-21 09:50:00,65.49,65.53,65.1,65.17,473557.4027225636,36.9065,36.9291,36.6868,36.7262,473557.4027
2007-03-21 09:55:00,65.16,65.22,64.93,65.06,335260.81195036747,36.7206,36.7544,36.591,36.6642,335260.812
2007-03-21 10:00:00,65.07,65.1,64.61,64.61,396337.79062763526,36.6699,36.6868,36.4106,36.4106,396337.7906
2007-03-21 10:05:00,64.62,65.1,64.61,64.86,376701.6022166005,36.4163,36.6868,36.4106,36.5515,376701.6022
2007-03-21 10:10:00,64.86,65.21,64.84,65.11,260330.08071316712,36.5515,36.7487,36.5402,36.6924,260330.0807
2007-03-21 10:15:00,65.1,65.15,64.99,65.01,104083.845319841,36.6868,36.7149,36.6248,36.636,104083.8453
2007-03-21 10:20:00,65.01,65.01,64.83,64.89,131550.41561257682,36.636,36.636,36.5346,36.5684,131550.4156
2007-03-21 10:25:00,64.89,65.08,64.89,65.05,124924.70786652212,36.5684,36.6755,36.5684,36.6586,124924.7079
2007-03-21 10:30:00,65.05,65.16,64.87,65.0,301289.0013251416,36.6586,36.7206,36.5571,36.6304,301289.0013
2007-03-21 10:35:00,65.01,65.2,64.97,65.08,315865.5583664619,36.636,36.7431,36.6135,36.6755,315865.5584
2007-03-21 10:40:00,65.07,65.45,65.04,65.4,249728.9483194796,36.6699,36.884,36.6529,36.8558,249728.9483
2007-03-21 10:45:00,65.4,65.55,65.39,65.5,310203.5899289243,36.8558,36.9404,36.8502,36.9122,310203.5899
2007-03-21 10:50:00,65.49,65.6,65.46,65.56,219009.7578604988,36.9065,36.9685,36.8896,36.946,219009.7579
2007-03-21 10:55:00,65.54,65.74,65.54,65.74,192747.8617034093,36.9347,37.0474,36.9347,37.0474,192747.8617
2007-03-21 11:00:00,65.74,65.95,65.73,65.93,454282.6165522227,37.0474,37.1658,37.0418,37.1545,454282.6166
2007-03-21 11:05:00,65.92,66.08,65.8,65.85,505481.2673171908,37.1489,37.239,37.0812,37.1094,505481.2673
2007-03-21 11:10:00,65.87,65.92,65.59,65.87,375015.0584266957,37.1207,37.1489,36.9629,37.1207,375015.0584
2007-03-21 11:15:00,65.87,65.89,65.71,65.77,299481.9901216721,37.1207,37.132,37.0305,37.0643,299481.9901
2007-03-21 11:20:00,65.74,65.92,65.74,65.88,242621.3709191664,37.0474,37.1489,37.0474,37.1263,242621.3709
2007-03-21 11:25:00,65.89,66.03,65.83,65.97,174677.74966871462,37.132,37.2109,37.0981,37.177,174677.7497
2007-03-21 11:30:00,65.97,66.08,65.88,66.05,219250.69268762803,37.177,37.239,37.1263,37.2221,219250.6927
2007-03-21 11:35:00,66.04,66.05,65.88,65.93,165401.75882423806,37.2165,37.2221,37.1263,37.1545,165401.7588
2007-03-21 11:40:00,65.93,65.94,65.79,65.94,180098.78327912302,37.1545,37.1601,37.0756,37.1601,180098.7833
2007-03-21 11:45:00,65.93,65.99,65.81,65.81,88543.54897000363,37.1545,37.1883,37.0869,37.0869,88543.549
2007-03-21 11:50:00,65.81,65.89,65.73,65.85,117094.32598482112,37.0869,37.132,37.0418,37.1094,117094.326
2007-03-21 11:55:00,65.86,65.87,65.76,65.84,110468.61823876644,37.1151,37.1207,37.0587,37.1038,110468.6182
2007-03-21 12:00:00,65.84,65.89,65.74,65.79,116612.4563305626,37.1038,37.132,37.0474,37.0756,116612.4563
2007-03-21 12:05:00,65.8,65.82,65.74,65.75,95410.19154318758,37.0812,37.0925,37.0474,37.0531,95410.1915
2007-03-21 12:10:00,65.75,65.81,65.73,65.81,119021.8046018552,37.0531,37.0869,37.0418,37.0869,119021.8046
2007-03-21 12:15:00,65.81,65.97,65.79,65.91,91073.36465486088,37.0869,37.177,37.0756,37.1432,91073.3647
2007-03-21 12:20:00,65.91,65.91,65.84,65.84,53246.5967955668,37.1432,37.1432,37.1038,37.1038,53246.5968
2007-03-21 12:25:00,65.84,65.91,65.84,65.9,90350.56017347307,37.1038,37.1432,37.1038,37.1376,90350.5602
2007-03-21 12:30:00,65.9,65.9,65.79,65.79,64811.46849777136,37.1376,37.1376,37.0756,37.0756,64811.4685
2007-03-21 12:35:00,65.79,65.98,65.79,65.98,73364.65486086014,37.0756,37.1827,37.0756,37.1827,73364.6549
2007-03-21 12:40:00,65.98,66.03,65.95,66.03,139742.1997349717,37.1827,37.2109,37.1658,37.2109,139742.1997
2007-03-21 12:45:00,66.03,66.32,65.2,66.16,215998.072521383,37.2109,37.3743,36.7431,37.2841,215998.0725
2007-03-21 12:50:00,66.16,66.16,66.0,66.02,82399.71087820745,37.2841,37.2841,37.1939,37.2052,82399.7109
2007-03-21 12:55:00,66.01,66.07,65.99,66.06,51560.053005661975,37.1996,37.2334,37.1883,37.2278,51560.053
2007-03-21 13:00:00,66.06,66.17,66.03,66.13,77099.1446813637,37.2278,37.2898,37.2109,37.2672,77099.1447
2007-03-21 13:05:00,66.13,66.14,66.12,66.14,57222.02144319962,37.2672,37.2728,37.2616,37.2728,57222.0214
2007-03-21 13:10:00,66.13,66.28,66.12,66.24,87218.40742079269,37.2672,37.3517,37.2616,37.3292,87218.4074
2007-03-21 13:15:00,66.24,66.3,66.18,66.27,112637.03168292978,37.3292,37.363,37.2954,37.3461,112637.0317
2007-03-21 13:20:00,66.26,66.37,66.26,66.34,110468.61823876644,37.3405,37.4025,37.3405,37.3856,110468.6182
2007-03-21 13:25:00,66.33,66.36,66.24,66.24,84447.65690880618,37.3799,37.3968,37.3292,37.3292,84447.6569
2007-03-21 13:30:00,66.23,66.28,66.16,66.26,79990.36260691484,37.3236,37.3517,37.2841,37.3405,79990.3626
2007-03-21 13:35:00,66.24,66.26,66.2,66.25,50475.8462835803,37.3292,37.3405,37.3067,37.3348,50475.8463
2007-03-21 13:40:00,66.25,66.59,66.25,66.56,269967.4737983376,37.3348,37.5264,37.3348,37.5095,269967.4738
2007-03-21 13:45:00,66.55,66.61,66.39,66.42,169377.18347187087,37.5039,37.5377,37.4137,37.4306,169377.1835
2007-03-21 13:50:00,66.41,66.42,66.22,66.22,142151.54800626432,37.425,37.4306,37.3179,37.3179,142151.548
2007-03-21 13:55:00,66.22,66.25,66.18,66.21,152150.3433321287,37.3179,37.3348,37.2954,37.3123,152150.3433
2007-03-21 14:00:00,66.21,66.24,66.17,66.21,77460.54692205759,37.3123,37.3292,37.2898,37.3123,77460.5469
2007-03-21 14:05:00,66.21,66.41,66.21,66.37,155041.5612576798,37.3123,37.425,37.3123,37.4025,155041.5613
2007-03-21 14:10:00,66.38,66.49,66.29,66.41,189013.3718829057,37.4081,37.4701,37.3574,37.425,189013.3719
2007-03-21 14:15:00,66.41,66.94,66.32,66.67,640525.2379231418,37.425,37.7237,37.3743,37.5715,640525.2379
2007-03-21 14:20:00,66.66,67.12,66.57,67.08,501867.2449102518,37.5659,37.8251,37.5152,37.8026,501867.2449
2007-03-21 14:25:00,67.06,67.24,67.03,67.12,480664.9801228768,37.7913,37.8927,37.7744,37.8251,480664.9801
2007-03-21 14:30:00,67.13,67.43,66.95,67.35,301770.8709794001,37.8308,37.9998,37.7293,37.9547,301770.871
2007-03-21 14:35:00,67.4,67.43,66.99,67.16,164799.4217564149,37.9829,37.9998,37.7519,37.8477,164799.4218
2007-03-21 14:40:00,67.17,67.6,67.06,67.46,283459.82411757624,37.8533,38.0956,37.7913,38.0167,283459.8241
2007-03-21 14:45:00,67.49,67.6,65.8,67.25,261775.68967594267,38.0336,38.0956,37.0812,37.8984,261775.6897
2007-03-21 14:50:00,67.27,67.48,67.25,67.47,234309.11938320685,37.9097,38.028,37.8984,38.0224,234309.1194
2007-03-21 14:55:00,67.47,67.84,67.33,67.72,326828.0930008433,38.0224,38.2309,37.9435,38.1632,326828.093
2007-03-21 15:00:00,67.69,68.02,67.66,67.78,348150.825201783,38.1463,38.3323,38.1294,38.1971,348150.8252
2007-03-21 15:05:00,67.77,67.82,67.49,67.5,386941.3323695941,38.1914,38.2196,38.0336,38.0393,386941.3324
2007-03-21 15:10:00,67.5,67.51,67.1,67.22,502951.4516323335,38.0393,38.0449,37.8138,37.8815,502951.4516
2007-03-21 15:15:00,67.23,67.59,67.19,67.37,363570.6541380557,37.8871,38.09,37.8646,37.966,363570.6541
2007-03-21 15:20:00,67.35,67.57,67.22,67.29,378629.08083363454,37.9547,38.0787,37.8815,37.9209,378629.0808
2007-03-21 15:25:00,67.29,67.4,67.21,67.36,258764.0043368269,37.9209,37.9829,37.8758,37.9604,258764.0043
2007-03-21 15:30:00,67.36,67.69,67.36,67.63,419106.1317913505,37.9604,38.1463,37.9604,38.1125,419106.1318
2007-03-21 15:35:00,67.63,67.66,67.38,67.42,326466.6907601494,38.1125,38.1294,37.9716,37.9942,326466.6908
2007-03-21 15:40:00,67.42,67.58,67.41,67.57,294904.22840621613,37.9942,38.0844,37.9885,38.0787,294904.2284
2007-03-21 15:45:00,67.58,67.78,67.56,67.6,411878.0869774727,38.0844,38.1971,38.0731,38.0956,411878.087
2007-03-21 15:50:00,67.57,67.65,67.45,67.6,452837.0075894471,38.0787,38.1238,38.0111,38.0956,452837.0076
2007-03-21 15:55:00,67.6,67.94,67.08,67.16,934827.1292615348,38.0956,38.2872,37.8026,37.8477,934827.1293
2007-03-22 09:30:00,67.09,67.45,66.9,67.32,344295.8679677148,37.8082,38.0111,37.7011,37.9378,344295.868
2007-03-22 09:35:00,67.32,67.64,67.0,67.63,283700.7589447055,37.9378,38.1182,37.7575,38.1125,283700.7589
2007-03-22 09:40:00,67.64,68.01,67.62,67.8,349596.43416455854,38.1182,38.3267,38.1069,38.2083,349596.4342
2007-03-22 09:45:00,67.8,67.9,67.51,67.64,247078.6652210577,38.2083,38.2647,38.0449,38.1182,247078.6652
2007-03-22 09:50:00,67.64,67.69,67.26,67.52,259125.4065775208,38.1182,38.1463,37.904,38.0505,259125.4066
2007-03-22 09:55:00,67.54,67.6,67.37,67.49,177328.0327671365,38.0618,38.0956,37.966,38.0336,177328.0328
2007-03-22 10:00:00,67.49,67.86,67.37,67.62,284784.9656667872,38.0336,38.2421,37.966,38.1069,284784.9657
2007-03-22 10:05:00,67.63,67.74,67.48,67.65,160342.12745452358,38.1125,38.1745,38.028,38.1238,160342.1275
2007-03-22 10:10:00,67.64,67.97,67.59,67.89,164678.95434285028,38.1182,38.3041,38.09,38.259,164678.9543
2007-03-22 10:15:00,67.89,68.07,67.84,67.87,202867.12444283825,38.259,38.3605,38.2309,38.2478,202867.1244
2007-03-22 10:20:00,67.87,67.9,67.72,67.79,192025.05722202145,38.2478,38.2647,38.1632,38.2027,192025.0572
2007-03-22 10:25:00,67.82,67.82,67.52,67.61,156607.63763402,38.2196,38.2196,38.0505,38.1013,156607.6376
2007-03-22 10:30:00,67.6,67.64,67.5,67.51,85411.39621732323,38.0956,38.1182,38.0393,38.0449,85411.3962
2007-03-22 10:35:00,67.52,67.6,67.45,67.46,148777.255752319,38.0505,38.0956,38.0111,38.0167,148777.2558
2007-03-22 10:40:00,67.48,67.6,67.41,67.53,152993.61522708109,38.028,38.0956,37.9885,38.0562,152993.6152
2007-03-22 10:45:00,67.52,67.65,67.5,67.52,76496.80761354054,38.0505,38.1238,38.0393,38.0505,76496.8076
2007-03-22 10:50:00,67.52,67.57,67.36,67.36,123599.56631731118,38.0505,38.0787,37.9604,37.9604,123599.5663
2007-03-22 10:55:00,67.38,67.54,67.36,67.39,119383.2068425491,37.9716,38.0618,37.9604,37.9773,119383.2068
2007-03-22 11:00:00,67.39,67.52,67.35,67.39,115769.18443561018,37.9773,38.0505,37.9547,37.9773,115769.1844
2007-03-22 11:05:00,67.4,67.41,67.06,67.07,288760.39031442,37.9829,37.9885,37.7913,37.7969,288760.3903
2007-03-22 11:10:00,67.08,67.35,67.03,67.23,140946.873870618,37.8026,37.9547,37.7744,37.8871,140946.8739
2007-03-22 11:15:00,67.23,67.36,67.22,67.36,73003.25262016625,37.8871,37.9604,37.8815,37.9604,73003.2526
2007-03-22 11:20:00,67.36,67.55,67.31,67.44,150102.39730152994,37.9604,38.0674,37.9322,38.0055,150102.3973
2007-03-22 11:25:00,67.44,67.57,67.4,67.57,95530.6589567522,38.0055,38.0787,37.9829,38.0787,95530.659
2007-03-22 11:30:00,67.57,67.67,67.55,67.64,129141.0673412842,38.0787,38.1351,38.0674,38.1182,129141.0673
2007-03-22 11:35:00,67.64,67.64,67.55,67.6,46620.88904951211,38.1182,38.1182,38.0674,38.0956,46620.889
2007-03-22 11:40:00,67.61,67.62,67.49,67.53,68305.02349114565,38.1013,38.1069,38.0336,38.0562,68305.0235
2007-03-22 11:45:00,67.52,67.52,67.36,67.41,77340.07950849296,38.0505,38.0505,37.9604,37.9885,77340.0795
2007-03-22 11:50:00,67.42,67.5,67.4,67.5,50837.24852427419,37.9942,38.0393,37.9829,38.0393,50837.2485
2007-03-22 11:55:00,67.49,67.65,67.45,67.6,97699.07240091555,38.0336,38.1238,38.0111,38.0956,97699.0724
2007-03-22 12:00:00,67.6,67.64,67.47,67.58,223467.0521623901,38.0956,38.1182,38.0224,38.0844,223467.0522
2007-03-22 12:05:00,67.57,67.6,67.47,67.59,104083.845319841,38.0787,38.0956,38.0224,38.09,104083.8453
2007-03-22 12:10:00,67.58,67.6,67.36,67.44,161908.20383086376,38.0844,38.0956,37.9604,38.0055,161908.2038
2007-03-22 12:15:00,67.45,67.5,67.41,67.43,104806.64980122878,38.0111,38.0393,37.9885,37.9998,104806.6498
2007-03-22 12:20:00,67.44,67.46,67.4,67.44,61438.380917961695,38.0055,38.0167,37.9829,38.0055,61438.3809
2007-03-22 12:25:00,67.44,67.46,67.34,67.39,65895.67521985303,38.0055,38.0167,37.9491,37.9773,65895.6752
2007-03-22 12:30:00,67.39,67.48,67.36,67.46,99024.2139501265,37.9773,38.028,37.9604,38.0167,99024.214
2007-03-22 12:35:00,67.45,67.49,67.36,67.43,35417.41958800145,38.0111,38.0336,37.9604,37.9998,35417.4196
2007-03-22 12:40:00,67.42,67.5,67.35,67.45,54692.20575834237,37.9942,38.0393,37.9547,38.0111,54692.2058
2007-03-22 12:45:00,67.45,67.49,67.35,67.38,50957.71593783882,38.0111,38.0336,37.9547,37.9716,50957.7159
2007-03-22 12:50:00,67.37,67.41,67.35,67.37,47464.16094446453,37.966,37.9885,37.9547,37.966,47464.1609
2007-03-22 12:55:00,67.39,67.39,67.25,67.27,80954.10191543188,37.9773,37.9773,37.8984,37.9097,80954.1019
2007-03-22 13:00:00,67.26,67.31,67.25,67.26,50596.31369714493,37.904,37.9322,37.8984,37.904,50596.3137
2007-03-22 13:05:00,67.26,67.42,67.24,67.26,94446.45223467052,37.904,37.9942,37.8927,37.904,94446.4522
2007-03-22 13:10:00,67.28,67.39,67.26,67.36,41922.65992049151,37.9153,37.9773,37.904,37.9604,41922.6599
2007-03-22 13:15:00,67.36,67.45,67.31,67.41,41440.79026623299,37.9604,38.0111,37.9322,37.9885,41440.7903
2007-03-22 13:20:00,67.43,67.43,67.32,67.39,43729.67112396097,37.9998,37.9998,37.9378,37.9773,43729.6711
2007-03-22 13:25:00,67.38,67.4,67.35,67.39,28189.374774123604,37.9716,37.9829,37.9547,37.9773,28189.3748
2007-03-22 13:30:00,67.39,67.39,67.3,67.33,78665.2210577039,37.9773,37.9773,37.9266,37.9435,78665.2211
2007-03-22 13:35:00,67.33,67.4,67.3,67.39,80592.69967473799,37.9435,37.9829,37.9266,37.9773,80592.6997
2007-03-22 13:40:00,67.39,67.41,67.33,67.35,93362.24551258884,37.9773,37.9885,37.9435,37.9547,93362.2455
2007-03-22 13:45:00,67.34,67.37,67.26,67.26,55174.0754126009,37.9491,37.966,37.904,37.904,55174.0754
2007-03-22 13:50:00,67.26,67.38,67.25,67.26,59872.304541621495,37.904,37.9716,37.8984,37.904,59872.3045
2007-03-22 13:55:00,67.27,67.31,67.25,67.26,53969.40127695459,37.9097,37.9322,37.8984,37.904,53969.4013
2007-03-22 14:00:00,67.26,67.39,67.26,67.39,107456.93289965064,37.904,37.9773,37.904,37.9773,107456.9329
2007-03-22 14:05:00,67.39,67.4,67.32,67.35,64931.93591133599,37.9773,37.9829,37.9378,37.9547,64931.9359
2007-03-22 14:10:00,67.34,67.36,67.3,67.32,59872.304541621495,37.9491,37.9604,37.9266,37.9378,59872.3045
2007-03-22 14:15:00,67.31,67.35,67.3,67.3,51198.65076496808,37.9322,37.9547,37.9266,37.9266,51198.6508
2007-03-22 14:20:00,67.3,67.35,67.3,67.33,68786.89314540417,37.9266,37.9547,37.9266,37.9435,68786.8931
2007-03-22 14:25:00,67.33,67.34,67.24,67.3,156607.63763402,37.9435,37.9491,37.8927,37.9266,156607.6376
2007-03-22 14:30:00,67.31,67.35,67.24,67.27,97819.5398144802,37.9322,37.9547,37.8927,37.9097,97819.5398
2007-03-22 14:35:00,67.27,67.28,67.16,67.2,187808.69774725937,37.9097,37.9153,37.8477,37.8702,187808.6977
2007-03-22 14:40:00,67.18,67.22,67.11,67.13,111914.227201542,37.8589,37.8815,37.8195,37.8308,111914.2272
2007-03-22 14:45:00,67.13,67.24,67.12,67.22,85652.33104445248,37.8308,37.8927,37.8251,37.8815,85652.331
2007-03-22 14:50:00,67.22,67.29,67.2,67.29,69268.7627996627,37.8815,37.9209,37.8702,37.9209,69268.7628
2007-03-22 14:55:00,67.28,67.33,67.18,67.2,78303.81881701,37.9153,37.9435,37.8589,37.8702,78303.8188
2007-03-22 15:00:00,67.21,67.21,67.15,67.21,74087.45934224792,37.8758,37.8758,37.842,37.8758,74087.4593
2007-03-22 15:05:00,67.2,67.25,67.04,67.05,121913.02252740636,37.8702,37.8984,37.78,37.7857,121913.0225
2007-03-22 15:10:00,67.03,67.11,67.01,67.11,106131.79135043971,37.7744,37.8195,37.7631,37.8195,106131.7914
2007-03-22 15:15:00,67.11,67.2,67.04,67.12,90109.62534634382,37.8195,37.8702,37.78,37.8251,90109.6253
2007-03-22 15:20:00,67.11,67.16,66.99,67.03,124563.30562582824,37.8195,37.8477,37.7519,37.7744,124563.3056
2007-03-22 15:25:00,67.03,67.16,67.0,67.15,113239.36875075294,37.7744,37.8477,37.7575,37.842,113239.3688
2007-03-22 15:30:00,67.16,67.25,67.14,67.18,118780.86977472594,37.8477,37.8984,37.8364,37.8589,118780.8698
2007-03-22 15:35:00,67.19,67.22,67.09,67.09,82399.71087820745,37.8646,37.8815,37.8082,37.8082,82399.7109
2007-03-22 15:40:00,67.1,67.72,67.1,67.18,157691.8443561017,37.8138,38.1632,37.8138,37.8589,157691.8444
2007-03-22 15:45:00,67.18,67.19,67.12,67.15,203469.46151066132,37.8589,37.8646,37.8251,37.842,203469.4615
2007-03-22 15:50:00,67.16,67.33,67.11,67.3,167329.23744127215,37.8477,37.9435,37.8195,37.9266,167329.2374
2007-03-22 15:55:00,67.3,67.32,67.22,67.3,157450.90952897244,37.9266,37.9378,37.8815,37.9266,157450.9095
2007-03-23 09:30:00,66.6,67.45,66.54,67.0,245633.05625828216,37.5321,38.0111,37.4983,37.7575,245633.0563
2007-03-23 09:35:00,67.0,67.36,66.73,67.17,143356.22214191064,37.7575,37.9604,37.6053,37.8533,143356.2221
2007-03-23 09:40:00,67.18,67.18,67.01,67.15,106613.66100469824,37.8589,37.8589,37.7631,37.842,106613.661
2007-03-23 09:45:00,67.16,67.21,67.01,67.06,127695.45837850864,37.8477,37.8758,37.7631,37.7913,127695.4584
2007-03-23 09:50:00,67.06,67.13,66.92,66.92,154198.2893627274,37.7913,37.8308,37.7124,37.7124,154198.2894
2007-03-23 09:55:00,66.92,66.96,66.79,66.86,103120.10601132397,37.7124,37.735,37.6391,37.6786,103120.106
2007-03-23 10:00:00,66.87,67.38,66.87,67.28,230695.096976268,37.6842,37.9716,37.6842,37.9153,230695.097
2007-03-23 10:05:00,67.28,67.36,67.12,67.3,182026.2618961571,37.9153,37.9604,37.8251,37.9266,182026.2619
2007-03-23 10:10:00,67.3,67.37,67.24,67.24,143235.754728346,37.9266,37.966,37.8927,37.8927,143235.7547
2007-03-23 10:15:00,67.23,67.25,67.08,67.1,103842.91049271172,37.8871,37.8984,37.8026,37.8138,103842.9105
2007-03-23 10:20:00,67.11,67.29,66.99,67.03,135164.43801951574,37.8195,37.9209,37.7519,37.7744,135164.438
2007-03-23 10:25:00,67.01,67.01,66.81,66.86,127093.12131068548,37.7631,37.7631,37.6504,37.6786,127093.1213
2007-03-23 10:30:00,66.85,66.95,66.82,66.91,123840.50114444044,37.673,37.7293,37.6561,37.7068,123840.5011
2007-03-23 10:35:00,66.9,67.09,66.86,66.94,169618.11829900014,37.7011,37.8082,37.6786,37.7237,169618.1183
2007-03-23 10:40:00,66.94,67.11,66.91,67.07,74087.45934224792,37.7237,37.8195,37.7068,37.7969,74087.4593
2007-03-23 10:45:00,67.07,67.08,66.96,67.08,71678.11107095532,37.7969,37.8026,37.735,37.8026,71678.1111
2007-03-23 10:50:00,67.08,67.14,67.06,67.12,79026.6232983978,37.8026,37.8364,37.7913,37.8251,79026.6233
2007-03-23 10:55:00,67.12,67.2,67.11,67.16,85652.33104445248,37.8251,37.8702,37.8195,37.8477,85652.331
2007-03-23 11:00:00,67.16,67.17,67.04,67.11,73726.05710155403,37.8477,37.8533,37.78,37.8195,73726.0571
2007-03-23 11:05:00,67.11,67.13,67.06,67.12,66257.07746054693,37.8195,37.8308,37.7913,37.8251,66257.0775
2007-03-23 11:10:00,67.09,67.23,67.09,67.21,151909.40850499942,37.8082,37.8871,37.8082,37.8758,151909.4085
2007-03-23 11:15:00,67.21,67.33,67.21,67.27,103240.5734248886,37.8758,37.9435,37.8758,37.9097,103240.5734
2007-03-23 11:20:00,67.26,67.32,67.23,67.24,71437.17624382605,37.904,37.9378,37.8871,37.8927,71437.1762
2007-03-23 11:25:00,67.24,67.31,67.19,67.31,102999.63859775932,37.8927,37.9322,37.8646,37.9322,102999.6386
2007-03-23 11:30:00,67.31,67.34,67.29,67.29,52885.19455487291,37.9322,37.9491,37.9209,37.9209,52885.1946
2007-03-23 11:35:00,67.3,67.36,67.29,67.31,48909.769907240094,37.9266,37.9604,37.9209,37.9322,48909.7699
2007-03-23 11:40:00,67.32,67.33,67.26,67.28,42765.93181544392,37.9378,37.9435,37.904,37.9153,42765.9318
2007-03-23 11:45:00,67.28,67.35,67.27,67.35,39031.441994940375,37.9153,37.9547,37.9097,37.9547,39031.442
2007-03-23 11:50:00,67.34,67.37,67.33,67.35,50114.4440428864,37.9491,37.966,37.9435,37.9547,50114.444
2007-03-23 11:55:00,67.35,67.43,67.32,67.35,56740.1517889411,37.9547,37.9998,37.9378,37.9547,56740.1518
2007-03-23 12:00:00,67.35,67.41,67.35,67.4,38188.170099987954,37.9547,37.9885,37.9547,37.9829,38188.1701
2007-03-23 12:05:00,67.4,67.46,67.39,67.46,72521.38296590773,37.9829,38.0167,37.9773,38.0167,72521.383
2007-03-23 12:10:00,67.45,67.48,67.35,67.35,78785.68847126853,38.0111,38.028,37.9547,37.9547,78785.6885
2007-03-23 12:15:00,67.35,67.4,67.34,67.4,40597.518371280574,37.9547,37.9829,37.9491,37.9829,40597.5184
2007-03-23 12:20:00,67.38,67.49,67.37,67.44,60113.23936875076,37.9716,38.0336,37.966,38.0055,60113.2394
2007-03-23 12:25:00,67.44,67.48,67.43,67.45,28189.374774123604,38.0055,38.028,37.9998,38.0111,28189.3748
2007-03-23 12:30:00,67.45,67.5,67.44,67.49,56258.28213468257,38.0111,38.0393,38.0055,38.0336,56258.2821
2007-03-23 12:35:00,67.48,67.5,67.39,67.41,66618.47970124082,38.028,38.0393,37.9773,37.9885,66618.4797
2007-03-23 12:40:00,67.41,67.51,67.41,67.43,42765.93181544392,37.9885,38.0449,37.9885,37.9998,42765.9318
2007-03-23 12:45:00,67.42,67.46,67.35,67.41,48668.83508011083,37.9942,38.0167,37.9547,37.9885,48668.8351
2007-03-23 12:50:00,67.42,67.42,67.3,67.35,81556.43898325504,37.9942,37.9942,37.9266,37.9547,81556.439
2007-03-23 12:55:00,67.35,67.41,67.34,67.36,32285.26683532105,37.9547,37.9885,37.9491,37.9604,32285.2668
2007-03-23 13:00:00,67.35,67.4,67.3,67.35,53607.9990362607,37.9547,37.9829,37.9266,37.9547,53607.999
2007-03-23 13:05:00,67.34,67.4,67.33,67.33,50475.8462835803,37.9491,37.9829,37.9435,37.9435,50475.8463
2007-03-23 13:10:00,67.34,67.35,67.19,67.19,70955.30658956752,37.9491,37.9547,37.8646,37.8646,70955.3066
2007-03-23 13:15:00,67.18,67.33,67.18,67.26,60956.51126370318,37.8589,37.9435,37.8589,37.904,60956.5113
2007-03-23 13:20:00,67.25,67.26,67.16,67.22,78303.81881701,37.8984,37.904,37.8477,37.8815,78303.8188
2007-03-23 13:25:00,67.22,67.29,67.2,67.21,54933.14058547164,37.8815,37.9209,37.8702,37.8758,54933.1406
2007-03-23 13:30:00,67.22,67.35,67.21,67.3,54330.803517648485,37.8815,37.9547,37.8758,37.9266,54330.8035
2007-03-23 13:35:00,67.29,67.36,67.19,67.36,73726.05710155403,37.9209,37.9604,37.8646,37.9604,73726.0571
2007-03-23 13:40:00,67.36,67.39,67.34,67.35,54933.14058547164,37.9604,37.9773,37.9491,37.9547,54933.1406
2007-03-23 13:45:00,67.35,67.45,67.35,67.4,53246.5967955668,37.9547,38.0111,37.9547,37.9829,53246.5968
2007-03-23 13:50:00,67.4,67.42,67.34,67.35,59390.43488736297,37.9829,37.9942,37.9491,37.9547,59390.4349
2007-03-23 13:55:00,67.34,67.42,67.3,67.42,76255.87278641129,37.9491,37.9942,37.9266,37.9942,76255.8728
2007-03-23 14:00:00,67.43,67.47,67.4,67.43,60233.70678231539,37.9998,38.0224,37.9829,37.9998,60233.7068
2007-03-23 14:05:00,67.43,67.47,67.42,67.43,43970.60595109024,37.9998,38.0224,37.9942,37.9998,43970.606
2007-03-23 14:10:00,67.42,67.47,67.41,67.45,57342.48885676425,37.9942,38.0224,37.9885,38.0111,57342.4889
2007-03-23 14:15:00,67.45,67.5,67.37,67.37,103722.4430791471,38.0111,38.0393,37.966,37.966,103722.4431
2007-03-23 14:20:00,67.37,67.46,67.35,67.43,98903.74653656188,37.966,38.0167,37.9547,37.9998,98903.7465
2007-03-23 14:25:00,67.45,67.5,67.42,67.43,69027.82797253344,38.0111,38.0393,37.9942,37.9998,69027.828
2007-03-23 14:30:00,67.42,67.46,67.39,67.42,51198.65076496808,37.9942,38.0167,37.9773,37.9942,51198.6508
2007-03-23 14:35:00,67.41,67.45,67.38,67.4,53126.129382002175,37.9885,38.0111,37.9716,37.9829,53126.1294
2007-03-23 14:40:00,67.4,67.41,67.33,67.36,109625.34634381402,37.9829,37.9885,37.9435,37.9604,109625.3463
2007-03-23 14:45:00,67.36,67.37,67.31,67.35,62763.52246717264,37.9604,37.966,37.9322,37.9547,62763.5225
2007-03-23 14:50:00,67.34,67.35,67.29,67.35,94687.3870617998,37.9491,37.9547,37.9209,37.9547,94687.3871
2007-03-23 14:55:00,67.37,67.38,67.3,67.35,76617.27502710518,37.966,37.9716,37.9266,37.9547,76617.275
2007-03-23 15:00:00,67.35,67.36,67.27,67.35,85411.39621732323,37.9547,37.9604,37.9097,37.9547,85411.3962
2007-03-23 15:05:00,67.35,67.35,67.31,67.32,37103.96337790628,37.9547,37.9547,37.9322,37.9378,37103.9634
2007-03-23 15:10:00,67.32,67.35,67.3,67.35,41681.72509336225,37.9378,37.9547,37.9266,37.9547,41681.7251
2007-03-23 15:15:00,67.35,67.45,67.35,67.36,52282.85748704976,37.9547,38.0111,37.9547,37.9604,52282.8575
2007-03-23 15:20:00,67.36,67.43,67.36,67.43,50234.91145645104,37.9604,37.9998,37.9604,37.9998,50234.9115
2007-03-23 15:25:00,67.43,67.43,67.38,67.41,34092.27803879051,37.9998,37.9998,37.9716,37.9885,34092.278
2007-03-23 15:30:00,67.41,67.43,67.33,67.4,89025.41862426215,37.9885,37.9998,37.9435,37.9829,89025.4186
2007-03-23 15:35:00,67.4,67.4,67.32,67.35,97940.00722804482,37.9829,37.9829,37.9378,37.9547,97940.0072
2007-03-23 15:40:00,67.35,67.36,67.3,67.33,97940.00722804482,37.9547,37.9604,37.9266,37.9435,97940.0072
2007-03-23 15:45:00,67.32,67.36,67.3,67.35,65775.20780628841,37.9378,37.9604,37.9266,37.9547,65775.2078
2007-03-23 15:50:00,67.36,67.42,67.34,67.42,124804.24045295749,37.9604,37.9942,37.9491,37.9942,124804.2405
2007-03-23 15:55:00,67.41,67.44,67.3,67.38,182628.59896398027,37.9885,38.0055,37.9266,37.9716,182628.599
2007-03-26 09:30:00,67.65,67.65,67.16,67.35,195398.1448018312,38.1238,38.1238,37.8477,37.9547,195398.1448
2007-03-26 09:35:00,67.37,67.42,67.27,67.36,132634.6223346585,37.966,37.9942,37.9097,37.9604,132634.6223
2007-03-26 09:40:00,67.38,67.45,67.25,67.4,120949.28321888932,37.9716,38.0111,37.8984,37.9829,120949.2832
2007-03-26 09:45:00,67.4,67.48,67.26,67.42,138778.4604264547,37.9829,38.028,37.904,37.9942,138778.4604
2007-03-26 09:50:00,67.43,67.44,67.26,67.34,111311.89013371884,37.9998,38.0055,37.904,37.9491,111311.8901
2007-03-26 09:55:00,67.35,67.37,67.21,67.31,141308.2761113119,37.9547,37.966,37.8758,37.9322,141308.2761
2007-03-26 10:00:00,67.32,67.32,66.7,66.83,303939.28442356345,37.9378,37.9378,37.5884,37.6617,303939.2844
2007-03-26 10:05:00,66.77,66.81,66.18,66.47,290326.46669076016,37.6279,37.6504,37.2954,37.4588,290326.4667
2007-03-26 10:10:00,66.47,66.67,66.43,66.58,186724.4910251777,37.4588,37.5715,37.4363,37.5208,186724.491
2007-03-26 10:15:00,66.59,66.6,66.28,66.37,171906.99915672812,37.5264,37.5321,37.3517,37.4025,171906.9992
2007-03-26 10:20:00,66.37,66.49,66.28,66.29,219371.16010119265,37.4025,37.4701,37.3517,37.3574,219371.1601
2007-03-26 10:25:00,66.3,66.44,66.21,66.32,204794.60305987232,37.363,37.4419,37.3123,37.3743,204794.6031
2007-03-26 10:30:00,66.32,66.48,66.19,66.24,156246.23539332612,37.3743,37.4645,37.301,37.3292,156246.2354
2007-03-26 10:35:00,66.25,66.35,66.23,66.28,86375.13552584028,37.3348,37.3912,37.3236,37.3517,86375.1355
2007-03-26 10:40:00,66.3,66.61,66.3,66.59,152391.27815925793,37.363,37.5377,37.363,37.5264,152391.2782
2007-03-26 10:45:00,66.59,66.62,66.48,66.62,96373.93085170464,37.5264,37.5433,37.4645,37.5433,96373.9309
2007-03-26 10:50:00,66.6,66.79,66.58,66.78,156005.30056619685,37.5321,37.6391,37.5208,37.6335,156005.3006
2007-03-26 10:55:00,66.79,66.91,66.59,66.62,266955.78845922183,37.6391,37.7068,37.5264,37.5433,266955.7885
2007-03-26 11:00:00,66.61,66.62,66.31,66.35,197807.4930731237,37.5377,37.5433,37.3686,37.3912,197807.4931
2007-03-26 11:05:00,66.35,66.41,66.28,66.36,182628.59896398027,37.3912,37.425,37.3517,37.3968,182628.599
2007-03-26 11:10:00,66.35,66.35,66.2,66.27,257920.7324418745,37.3912,37.3912,37.3067,37.3461,257920.7324
2007-03-26 11:15:00,66.27,66.47,66.21,66.42,222382.8454403084,37.3461,37.4588,37.3123,37.4306,222382.8454
2007-03-26 11:20:00,66.43,66.5,66.38,66.44,141669.6783520058,37.4363,37.4757,37.4081,37.4419,141669.6784
2007-03-26 11:25:00,66.43,66.48,66.34,66.43,146488.37489459102,37.4363,37.4645,37.3856,37.4363,146488.3749
2007-03-26 11:30:00,66.44,66.46,66.33,66.36,168052.04192265993,37.4419,37.4532,37.3799,37.3968,168052.0419
2007-03-26 11:35:00,66.36,66.67,66.32,66.65,226117.335260812,37.3968,37.5715,37.3743,37.5603,226117.3353
2007-03-26 11:40:00,66.67,66.72,66.63,66.67,96012.52861101073,37.5715,37.5997,37.549,37.5715,96012.5286
2007-03-26 11:45:00,66.67,66.67,66.49,66.49,75412.60089145887,37.5715,37.5715,37.4701,37.4701,75412.6009
2007-03-26 11:50:00,66.49,66.53,66.4,66.47,109866.28117094329,37.4701,37.4926,37.4194,37.4588,109866.2812
2007-03-26 11:55:00,66.46,66.58,66.4,66.45,109143.4766895555,37.4532,37.5208,37.4194,37.4475,109143.4767
2007-03-26 12:00:00,66.47,66.51,66.44,66.46,68305.02349114565,37.4588,37.4814,37.4419,37.4532,68305.0235
2007-03-26 12:05:00,66.45,66.59,66.44,66.55,146970.24454884956,37.4475,37.5264,37.4419,37.5039,146970.2445
2007-03-26 12:10:00,66.56,66.62,66.54,66.58,79869.89519335021,37.5095,37.5433,37.4983,37.5208,79869.8952
2007-03-26 12:15:00,66.57,66.59,66.47,66.53,67100.34935549935,37.5152,37.5264,37.4588,37.4926,67100.3494
2007-03-26 12:20:00,66.52,66.73,66.52,66.71,115287.31478135166,37.487,37.6053,37.487,37.5941,115287.3148
2007-03-26 12:25:00,66.7,66.8,66.64,66.67,120467.41356463078,37.5884,37.6448,37.5546,37.5715,120467.4136
2007-03-26 12:30:00,66.68,66.79,66.67,66.77,109625.34634381402,37.5772,37.6391,37.5715,37.6279,109625.3463
2007-03-26 12:35:00,66.77,66.81,66.61,66.63,112757.49909649442,37.6279,37.6504,37.5377,37.549,112757.4991
2007-03-26 12:40:00,66.65,66.74,66.61,66.72,98662.81170943262,37.5603,37.611,37.5377,37.5997,98662.8117
2007-03-26 12:45:00,66.71,66.91,66.71,66.87,129743.40440910734,37.5941,37.7068,37.5941,37.6842,129743.4044
2007-03-26 12:50:00,66.89,66.94,66.81,66.84,97578.60498735092,37.6955,37.7237,37.6504,37.6673,97578.605
2007-03-26 12:55:00,66.83,66.87,66.76,66.78,64209.13142994821,37.6617,37.6842,37.6222,37.6335,64209.1314
2007-03-26 13:00:00,66.79,66.81,66.73,66.75,76376.34019997591,37.6391,37.6504,37.6053,37.6166,76376.3402
2007-03-26 13:05:00,66.75,66.75,66.69,66.72,58788.09781953982,37.6166,37.6166,37.5828,37.5997,58788.0978
2007-03-26 13:10:00,66.72,66.76,66.71,66.72,65534.27297915914,37.5997,37.6222,37.5941,37.5997,65534.273
2007-03-26 13:15:00,66.72,66.72,66.62,66.69,88061.6793157451,37.5997,37.5997,37.5433,37.5828,88061.6793
2007-03-26 13:20:00,66.69,66.81,66.68,66.79,73003.25262016625,37.5828,37.6504,37.5772,37.6391,73003.2526
2007-03-26 13:25:00,66.79,66.84,66.74,66.83,80833.63450186726,37.6391,37.6673,37.611,37.6617,80833.6345
2007-03-26 13:30:00,66.85,67.01,66.84,66.89,131911.8178532707,37.673,37.7631,37.6673,37.6955,131911.8179
2007-03-26 13:35:00,66.88,67.01,66.88,66.98,74689.79641007108,37.6899,37.7631,37.6899,37.7462,74689.7964
2007-03-26 13:40:00,66.98,67.01,66.8,66.81,80954.10191543188,37.7462,37.7631,37.6448,37.6504,80954.1019
2007-03-26 13:45:00,66.82,66.87,66.78,66.84,103361.0408384532,37.6561,37.6842,37.6335,37.6673,103361.0408
2007-03-26 13:50:00,66.85,66.85,66.75,66.76,70473.436935309,37.673,37.673,37.6166,37.6222,70473.4369
2007-03-26 13:55:00,66.77,66.8,66.74,66.79,65895.67521985303,37.6279,37.6448,37.611,37.6391,65895.6752
2007-03-26 14:00:00,66.8,66.9,66.8,66.83,119021.8046018552,37.6448,37.7011,37.6448,37.6617,119021.8046
2007-03-26 14:05:00,66.85,66.85,66.74,66.75,61076.978677267805,37.673,37.673,37.611,37.6166,61076.9787
2007-03-26 14:10:00,66.75,66.76,66.69,66.71,63606.79436212505,37.6166,37.6222,37.5828,37.5941,63606.7944
2007-03-26 14:15:00,66.7,66.78,66.69,66.76,75894.4705457174,37.5884,37.6335,37.5828,37.6222,75894.4705
2007-03-26 14:20:00,66.77,66.77,66.53,66.6,88664.01638356825,37.6279,37.6279,37.4926,37.5321,88664.0164
2007-03-26 14:25:00,66.61,66.66,66.57,66.64,57944.82592458741,37.5377,37.5659,37.5152,37.5546,57944.8259
2007-03-26 14:30:00,66.64,66.64,66.54,66.54,98301.40946873873,37.5546,37.5546,37.4983,37.4983,98301.4095
2007-03-26 14:35:00,66.53,66.58,66.51,66.53,71678.11107095532,37.4926,37.5208,37.4814,37.4926,71678.1111
2007-03-26 14:40:00,66.53,66.53,66.46,66.51,150463.79954222383,37.4926,37.4926,37.4532,37.4814,150463.7995
2007-03-26 14:45:00,66.51,66.53,66.46,66.47,64931.93591133599,37.4814,37.4926,37.4532,37.4588,64931.9359
2007-03-26 14:50:00,66.48,66.54,66.47,66.5,66016.14263341766,37.4645,37.4983,37.4588,37.4757,66016.1426
2007-03-26 14:55:00,66.49,66.5,66.42,66.49,129141.0673412842,37.4701,37.4757,37.4306,37.4701,129141.0673
2007-03-26 15:00:00,66.5,66.52,66.47,66.48,85772.79845801712,37.4757,37.487,37.4588,37.4645,85772.7985
2007-03-26 15:05:00,66.47,66.47,66.38,66.42,78906.15588483316,37.4588,37.4588,37.4081,37.4306,78906.1559
2007-03-26 15:10:00,66.43,66.45,66.39,66.42,74810.26382363572,37.4363,37.4475,37.4137,37.4306,74810.2638
2007-03-26 15:15:00,66.42,66.45,66.38,66.42,90711.96241416698,37.4306,37.4475,37.4081,37.4306,90711.9624
2007-03-26 15:20:00,66.42,66.44,66.34,66.44,85652.33104445248,37.4306,37.4419,37.3856,37.4419,85652.331
2007-03-26 15:25:00,66.44,66.57,66.42,66.56,102035.89928924228,37.4419,37.5152,37.4306,37.5095,102035.8993
2007-03-26 15:30:00,66.57,66.61,66.54,66.57,173473.07553306833,37.5152,37.5377,37.4983,37.5152,173473.0755
2007-03-26 15:35:00,66.57,66.6,66.5,66.57,266473.9188049633,37.5152,37.5321,37.4757,37.5152,266473.9188
2007-03-26 15:40:00,66.57,66.63,66.57,66.62,208770.0277075052,37.5152,37.549,37.5152,37.5433,208770.0277
2007-03-26 15:45:00,66.62,66.63,66.59,66.62,225876.40043368272,37.5433,37.549,37.5264,37.5433,225876.4004
2007-03-26 15:50:00,66.62,66.62,66.54,66.57,283339.3567040116,37.5433,37.5433,37.4983,37.5152,283339.3567
2007-03-26 15:55:00,66.57,66.81,66.52,66.73,354776.53294783767,37.5152,37.6504,37.487,37.6053,354776.5329
2007-03-27 09:30:00,66.72,66.76,66.33,66.38,150222.8647150946,37.5997,37.6222,37.3799,37.4081,150222.8647
2007-03-27 09:35:00,66.39,66.41,66.27,66.4,121069.75063245391,37.4137,37.425,37.3461,37.4194,121069.7506
2007-03-27 09:40:00,66.4,66.4,66.28,66.35,97217.20274665704,37.4194,37.4194,37.3517,37.3912,97217.2027
2007-03-27 09:45:00,66.35,66.48,66.34,66.47,69991.56728105048,37.3912,37.4645,37.3856,37.4588,69991.5673
2007-03-27 09:50:00,66.48,66.63,66.43,66.43,105649.9216961812,37.4645,37.549,37.4363,37.4363,105649.9217
2007-03-27 09:55:00,66.43,66.5,66.37,66.37,84688.59173593544,37.4363,37.4757,37.4025,37.4025,84688.5917
2007-03-27 10:00:00,66.4,66.54,66.31,66.36,279604.86688350805,37.4194,37.4983,37.3686,37.3968,279604.8669
2007-03-27 10:05:00,66.37,66.37,66.08,66.13,174075.4126008915,37.4025,37.4025,37.239,37.2672,174075.4126
2007-03-27 10:10:00,66.13,66.21,66.06,66.19,179737.38103842913,37.2672,37.3123,37.2278,37.301,179737.381
2007-03-27 10:15:00,66.19,66.36,66.18,66.34,104083.845319841,37.301,37.3968,37.2954,37.3856,104083.8453
2007-03-27 10:20:00,66.35,66.42,66.3,66.38,129382.00216841346,37.3912,37.4306,37.363,37.4081,129382.0022
2007-03-27 10:25:00,66.37,66.39,66.22,66.23,63486.32694856042,37.4025,37.4137,37.3179,37.3236,63486.3269
2007-03-27 10:30:00,66.23,66.25,66.12,66.14,97940.00722804482,37.3236,37.3348,37.2616,37.2728,97940.0072
2007-03-27 10:35:00,66.14,66.33,66.13,66.29,66257.07746054693,37.2728,37.3799,37.2672,37.3574,66257.0775
2007-03-27 10:40:00,66.29,66.29,66.18,66.2,76617.27502710518,37.3574,37.3574,37.2954,37.3067,76617.275
2007-03-27 10:45:00,66.2,66.23,66.08,66.11,112155.16202867126,37.3067,37.3236,37.239,37.2559,112155.162
2007-03-27 10:50:00,66.09,66.19,66.02,66.19,109986.7485845079,37.2447,37.301,37.2052,37.301,109986.7486
2007-03-27 10:55:00,66.18,66.21,66.13,66.17,73966.9919286833,37.2954,37.3123,37.2672,37.2898,73966.9919
2007-03-27 11:00:00,66.16,66.32,66.06,66.09,91916.63654981328,37.2841,37.3743,37.2278,37.2447,91916.6365
2007-03-27 11:05:00,66.09,66.13,65.96,65.98,92398.5062040718,37.2447,37.2672,37.1714,37.1827,92398.5062
2007-03-27 11:10:00,65.98,65.98,65.85,65.89,127574.990964944,37.1827,37.1827,37.1094,37.132,127574.991
2007-03-27 11:15:00,65.89,65.89,65.68,65.79,212384.05011444408,37.132,37.132,37.0136,37.0756,212384.0501
2007-03-27 11:20:00,65.79,65.8,65.5,65.56,148174.91868449585,37.0756,37.0812,36.9122,36.946,148174.9187
2007-03-27 11:25:00,65.57,65.85,65.54,65.75,151909.40850499942,36.9516,37.1094,36.9347,37.0531,151909.4085
2007-03-27 11:30:00,65.74,65.81,65.68,65.8,112034.69461510662,37.0474,37.0869,37.0136,37.0812,112034.6946
2007-03-27 11:35:00,65.8,65.93,65.8,65.87,71678.11107095532,37.0812,37.1545,37.0812,37.1207,71678.1111
2007-03-27 11:40:00,65.89,65.91,65.83,65.9,136489.57956872668,37.132,37.1432,37.0981,37.1376,136489.5796
2007-03-27 11:45:00,65.91,65.98,65.89,65.98,69991.56728105048,37.1432,37.1827,37.132,37.1827,69991.5673
2007-03-27 11:50:00,65.98,66.01,65.87,65.88,70955.30658956752,37.1827,37.1996,37.1207,37.1263,70955.3066
2007-03-27 11:55:00,65.87,65.98,65.87,65.98,29996.385977593065,37.1207,37.1827,37.1207,37.1827,29996.386
2007-03-27 12:00:00,65.98,65.98,65.9,65.92,50837.24852427419,37.1827,37.1827,37.1376,37.1489,50837.2485
2007-03-27 12:05:00,65.92,66.11,65.92,66.09,112155.16202867126,37.1489,37.2559,37.1489,37.2447,112155.162
2007-03-27 12:10:00,66.1,66.13,66.01,66.12,68064.0886640164,37.2503,37.2672,37.1996,37.2616,68064.0887
2007-03-27 12:15:00,66.12,66.16,65.97,65.99,124081.4359715697,37.2616,37.2841,37.177,37.1883,124081.436
2007-03-27 12:20:00,65.99,66.03,65.98,66.0,64570.5336706421,37.1883,37.2109,37.1827,37.1939,64570.5337
2007-03-27 12:25:00,66.01,66.11,66.0,66.03,60354.17419588002,37.1996,37.2559,37.1939,37.2109,60354.1742
2007-03-27 12:30:00,66.02,66.06,66.01,66.02,87941.21190218047,37.2052,37.2278,37.1996,37.2052,87941.2119
2007-03-27 12:35:00,66.03,66.12,66.0,66.11,60595.10902300928,37.2109,37.2616,37.1939,37.2559,60595.109
2007-03-27 12:40:00,66.11,66.13,66.08,66.11,49271.17214793399,37.2559,37.2672,37.239,37.2559,49271.1721
2007-03-27 12:45:00,66.11,66.16,66.05,66.06,47825.56318515842,37.2559,37.2841,37.2221,37.2278,47825.5632
2007-03-27 12:50:00,66.05,66.08,66.02,66.05,36260.691482953865,37.2221,37.239,37.2052,37.2221,36260.6915
2007-03-27 12:55:00,66.06,66.11,66.02,66.05,51439.58559209734,37.2278,37.2559,37.2052,37.2221,51439.5856
2007-03-27 13:00:00,66.05,66.19,66.04,66.15,65052.403324900624,37.2221,37.301,37.2165,37.2785,65052.4033
2007-03-27 13:05:00,66.15,66.21,66.1,66.17,42886.39922900856,37.2785,37.3123,37.2503,37.2898,42886.3992
2007-03-27 13:10:00,66.17,66.18,66.12,66.18,20118.05806529334,37.2898,37.2954,37.2616,37.2954,20118.0581
2007-03-27 13:15:00,66.16,66.16,66.04,66.05,35296.95217443682,37.2841,37.2841,37.2165,37.2221,35296.9522
2007-03-27 13:20:00,66.05,66.06,66.03,66.03,36742.56113721239,37.2221,37.2278,37.2109,37.2109,36742.5611
2007-03-27 13:25:00,66.03,66.05,65.99,66.0,49632.57438862788,37.2109,37.2221,37.1883,37.1939,49632.5744
2007-03-27 13:30:00,66.0,66.01,65.94,65.97,53487.531622696064,37.1939,37.1996,37.1601,37.177,53487.5316
2007-03-27 13:35:00,65.97,66.04,65.94,66.01,87097.94000722806,37.177,37.2165,37.1601,37.1996,87097.94
2007-03-27 13:40:00,66.01,66.02,65.99,66.01,74810.26382363572,37.1996,37.2052,37.1883,37.1996,74810.2638
2007-03-27 13:45:00,66.01,66.09,65.99,66.09,107938.80255390918,37.1996,37.2447,37.1883,37.2447,107938.8026
2007-03-27 13:50:00,66.08,66.16,66.08,66.13,58065.293338152034,37.239,37.2841,37.239,37.2672,58065.2933
2007-03-27 13:55:00,66.13,66.13,66.03,66.03,67582.21900975787,37.2672,37.2672,37.2109,37.2109,67582.219
2007-03-27 14:00:00,66.03,66.04,65.94,65.94,83483.91760028913,37.2109,37.2165,37.1601,37.1601,83483.9176
2007-03-27 14:05:00,65.95,66.01,65.93,65.93,52764.72714130828,37.1658,37.1996,37.1545,37.1545,52764.7271
2007-03-27 14:10:00,65.94,66.01,65.94,66.0,49150.70473436936,37.1601,37.1996,37.1601,37.1939,49150.7047
2007-03-27 14:15:00,66.0,66.01,65.89,65.92,49391.63956149862,37.1939,37.1996,37.132,37.1489,49391.6396
2007-03-27 14:20:00,65.91,65.95,65.84,65.85,73244.18744729551,37.1432,37.1658,37.1038,37.1094,73244.1874
2007-03-27 14:25:00,65.86,65.87,65.79,65.79,50837.24852427419,37.1151,37.1207,37.0756,37.0756,50837.2485
2007-03-27 14:30:00,65.8,65.91,65.77,65.89,112155.16202867126,37.0812,37.1432,37.0643,37.132,112155.162
2007-03-27 14:35:00,65.88,65.89,65.81,65.82,58667.63040597519,37.1263,37.132,37.0869,37.0925,58667.6304
2007-03-27 14:40:00,65.82,65.89,65.79,65.87,149981.92988796532,37.0925,37.132,37.0756,37.1207,149981.9299
2007-03-27 14:45:00,65.88,65.89,65.8,65.83,62643.055053608005,37.1263,37.132,37.0812,37.0981,62643.0551
2007-03-27 14:50:00,65.84,65.89,65.81,65.89,90350.56017347307,37.1038,37.132,37.0869,37.132,90350.5602
2007-03-27 14:55:00,65.89,66.07,65.88,66.05,133959.76388386943,37.132,37.2334,37.1263,37.2221,133959.7639
2007-03-27 15:00:00,66.06,66.08,65.91,65.91,83724.85242741839,37.2278,37.239,37.1432,37.1432,83724.8524
2007-03-27 15:05:00,65.92,66.13,65.91,66.08,89748.22310564993,37.1489,37.2672,37.1432,37.239,89748.2231
2007-03-27 15:10:00,66.08,66.16,66.07,66.08,88904.95121069752,37.239,37.2841,37.2334,37.239,88904.9512
2007-03-27 15:15:00,66.07,66.08,66.03,66.06,45295.74750030117,37.2334,37.239,37.2109,37.2278,45295.7475
2007-03-27 15:20:00,66.06,66.06,65.96,65.98,58547.16299241056,37.2278,37.2278,37.1714,37.1827,58547.163
2007-03-27 15:25:00,65.98,66.08,65.98,66.02,86134.200698711,37.1827,37.239,37.1827,37.2052,86134.2007
2007-03-27 15:30:00,66.01,66.15,66.01,66.13,108902.54186242622,37.1996,37.2785,37.1996,37.2672,108902.5419
2007-03-27 15:35:00,66.12,66.13,66.03,66.03,106131.79135043971,37.2616,37.2672,37.2109,37.2109,106131.7914
2007-03-27 15:40:00,66.03,66.07,65.98,66.07,81435.9715696904,37.2109,37.2334,37.1827,37.2334,81435.9716
2007-03-27 15:45:00,66.08,66.11,65.99,65.99,115166.84736778702,37.239,37.2559,37.1883,37.1883,115166.8474
2007-03-27 15:50:00,65.99,66.05,65.98,66.03,129502.46958197808,37.1883,37.2221,37.1827,37.2109,129502.4696
2007-03-27 15:55:00,66.03,66.06,65.99,66.03,168654.3789904831,37.2109,37.2278,37.1883,37.2109,168654.379
2007-03-28 09:30:00,65.79,66.62,65.24,65.41,245753.5236718468,37.0756,37.5433,36.7657,36.8615,245753.5237
2007-03-28 09:35:00,65.41,65.51,65.21,65.48,200216.8413444164,36.8615,36.9178,36.7487,36.9009,200216.8413
2007-03-28 09:40:00,65.47,65.52,65.37,65.4,214913.8657993013,36.8953,36.9234,36.8389,36.8558,214913.8658
2007-03-28 09:45:00,65.42,65.57,65.38,65.49,177207.56535357187,36.8671,36.9516,36.8446,36.9065,177207.5654
2007-03-28 09:50:00,65.48,65.49,65.36,65.36,113118.9013371883,36.9009,36.9065,36.8333,36.8333,113118.9013
2007-03-28 09:55:00,65.37,65.43,65.35,65.41,78062.88398988075,36.8389,36.8727,36.8276,36.8615,78062.884
2007-03-28 10:00:00,65.4,65.44,65.27,65.33,212022.64787375016,36.8558,36.8784,36.7826,36.8164,212022.6479
2007-03-28 10:05:00,65.33,65.43,65.3,65.31,110348.1508252018,36.8164,36.8727,36.7995,36.8051,110348.1508
2007-03-28 10:10:00,65.3,65.32,65.08,65.09,234790.9890374654,36.7995,36.8107,36.6755,36.6811,234790.989
2007-03-28 10:15:00,65.08,65.16,64.98,65.13,202626.18961570892,36.6755,36.7206,36.6191,36.7037,202626.1896
2007-03-28 10:20:00,65.13,65.2,65.06,65.16,150704.7343693531,36.7037,36.7431,36.6642,36.7206,150704.7344
2007-03-28 10:25:00,65.16,65.35,65.14,65.35,93241.77809902422,36.7206,36.8276,36.7093,36.8276,93241.7781
2007-03-28 10:30:00,65.35,65.35,64.91,64.92,231779.30369834963,36.8276,36.8276,36.5797,36.5853,231779.3037
2007-03-28 10:35:00,64.91,65.18,64.88,65.1,234911.45645103,36.5797,36.7318,36.5628,36.6868,234911.4565
2007-03-28 10:40:00,65.1,65.15,64.87,64.91,204553.66823274308,36.6868,36.7149,36.5571,36.5797,204553.6682
2007-03-28 10:45:00,64.92,65.06,64.87,65.06,130104.80664980123,36.5853,36.6642,36.5571,36.6642,130104.8066
2007-03-28 10:50:00,65.06,65.15,65.01,65.11,91314.29948199014,36.6642,36.7149,36.636,36.6924,91314.2995
2007-03-28 10:55:00,65.11,65.3,65.08,65.23,159016.98590531264,36.6924,36.7995,36.6755,36.76,159016.9859
2007-03-28 11:00:00,65.24,65.25,65.09,65.2,80351.76484760873,36.7657,36.7713,36.6811,36.7431,80351.7648
2007-03-28 11:05:00,65.21,65.42,65.2,65.4,132032.28526683533,36.7487,36.8671,36.7431,36.8558,132032.2853
2007-03-28 11:10:00,65.4,65.45,65.16,65.16,134321.16612456331,36.8558,36.884,36.7206,36.7206,134321.1661
2007-03-28 11:15:00,65.16,65.25,65.12,65.21,100590.2903264667,36.7206,36.7713,36.698,36.7487,100590.2903
2007-03-28 11:20:00,65.21,65.23,64.85,64.86,124683.77303939284,36.7487,36.76,36.5459,36.5515,124683.773
2007-03-28 11:25:00,64.86,64.98,64.8,64.91,97458.1375737863,36.5515,36.6191,36.5177,36.5797,97458.1376
2007-03-28 11:30:00,64.9,65.0,64.85,64.98,44693.41043247802,36.5741,36.6304,36.5459,36.6191,44693.4104
2007-03-28 11:35:00,64.97,64.97,64.89,64.93,47223.22611733527,36.6135,36.6135,36.5684,36.591,47223.2261
2007-03-28 11:40:00,64.93,64.97,64.91,64.91,40477.05095771594,36.591,36.6135,36.5797,36.5797,40477.051
2007-03-28 11:45:00,64.91,64.91,64.86,64.87,23250.21081797374,36.5797,36.5797,36.5515,36.5571,23250.2108
2007-03-28 11:50:00,64.87,64.88,64.78,64.87,56017.34730755331,36.5571,36.5628,36.5064,36.5571,56017.3473
2007-03-28 11:55:00,64.87,64.94,64.85,64.91,49993.976629321776,36.5571,36.5966,36.5459,36.5797,49993.9766
2007-03-28 12:00:00,64.91,65.11,64.91,65.1,89868.69051921456,36.5797,36.6924,36.5797,36.6868,89868.6905
2007-03-28 12:05:00,65.09,65.27,65.08,65.19,142994.81990121675,36.6811,36.7826,36.6755,36.7375,142994.8199
2007-03-28 12:10:00,65.17,65.25,65.12,65.15,70714.37176243827,36.7262,36.7713,36.698,36.7149,70714.3718
2007-03-28 12:15:00,65.15,65.34,65.12,65.34,66498.01228767619,36.7149,36.822,36.698,36.822,66498.0123
2007-03-28 12:20:00,65.35,65.43,65.24,65.37,108541.13962173232,36.8276,36.8727,36.7657,36.8389,108541.1396
2007-03-28 12:25:00,65.39,65.53,65.38,65.4,108541.13962173232,36.8502,36.9291,36.8446,36.8558,108541.1396
2007-03-28 12:30:00,65.4,65.45,65.3,65.32,75894.4705457174,36.8558,36.884,36.7995,36.8107,75894.4705
2007-03-28 12:35:00,65.31,65.45,65.31,65.44,38188.170099987954,36.8051,36.884,36.8051,36.8784,38188.1701
2007-03-28 12:40:00,65.45,65.45,65.36,65.41,28189.374774123604,36.884,36.884,36.8333,36.8615,28189.3748
2007-03-28 12:45:00,65.42,65.48,65.35,65.4,42163.59474762077,36.8671,36.9009,36.8276,36.8558,42163.5947
2007-03-28 12:50:00,65.39,65.46,65.27,65.33,58667.63040597519,36.8502,36.8896,36.7826,36.8164,58667.6304
2007-03-28 12:55:00,65.31,65.35,65.27,65.29,40356.58354415131,36.8051,36.8276,36.7826,36.7938,40356.5835
2007-03-28 13:00:00,65.3,65.3,65.16,65.17,48548.367666546204,36.7995,36.7995,36.7206,36.7262,48548.3677
2007-03-28 13:05:00,65.18,65.35,65.16,65.26,32767.13648957957,36.7318,36.8276,36.7206,36.7769,32767.1365
2007-03-28 13:10:00,65.25,65.3,65.17,65.23,37465.365618600175,36.7713,36.7995,36.7262,36.76,37465.3656
2007-03-28 13:15:00,65.22,65.26,65.21,65.23,16985.90531261294,36.7544,36.7769,36.7487,36.76,16985.9053
2007-03-28 13:20:00,65.25,65.31,65.2,65.3,21925.069268762803,36.7713,36.8051,36.7431,36.7995,21925.0693
2007-03-28 13:25:00,65.31,65.32,65.23,65.23,18190.579448259246,36.8051,36.8107,36.76,36.76,18190.5794
2007-03-28 13:30:00,65.24,65.39,65.23,65.38,23129.74340440911,36.7657,36.8502,36.76,36.8446,23129.7434
2007-03-28 13:35:00,65.36,65.46,65.32,65.43,40115.64871702205,36.8333,36.8896,36.8107,36.8727,40115.6487
2007-03-28 13:40:00,65.44,65.48,65.3,65.42,75894.4705457174,36.8784,36.9009,36.7995,36.8671,75894.4705
2007-03-28 13:45:00,65.39,65.42,65.35,65.4,28430.309601252862,36.8502,36.8671,36.8276,36.8558,28430.3096
2007-03-28 13:50:00,65.41,65.41,65.25,65.29,65172.87073846525,36.8615,36.8615,36.7713,36.7938,65172.8707
2007-03-28 13:55:00,65.29,65.37,65.24,65.25,40838.45319840984,36.7938,36.8389,36.7657,36.7713,40838.4532
2007-03-28 14:00:00,65.27,65.35,65.24,65.25,39995.18130345742,36.7826,36.8276,36.7657,36.7713,39995.1813
2007-03-28 14:05:00,65.25,65.25,65.01,65.02,61197.44609083243,36.7713,36.7713,36.636,36.6417,61197.4461
2007-03-28 14:10:00,65.01,65.05,64.92,65.0,85772.79845801712,36.636,36.6586,36.5853,36.6304,85772.7985
2007-03-28 14:15:00,64.99,65.04,64.91,65.01,85411.39621732323,36.6248,36.6529,36.5797,36.636,85411.3962
2007-03-28 14:20:00,65.04,65.08,64.91,64.96,94205.51740754128,36.6529,36.6755,36.5797,36.6079,94205.5174
2007-03-28 14:25:00,64.96,65.08,64.95,65.05,55294.542826165525,36.6079,36.6755,36.6022,36.6586,55294.5428
2007-03-28 14:30:00,65.03,65.1,64.97,65.09,71557.64365739068,36.6473,36.6868,36.6135,36.6811,71557.6437
2007-03-28 14:35:00,65.1,65.1,64.96,65.0,89989.1579327792,36.6868,36.6868,36.6079,36.6304,89989.1579
2007-03-28 14:40:00,65.0,65.04,64.93,64.95,134200.6987109987,36.6304,36.6529,36.591,36.6022,134200.6987
2007-03-28 14:45:00,64.96,65.04,64.88,65.01,127093.12131068548,36.6079,36.6529,36.5628,36.636,127093.1213
2007-03-28 14:50:00,65.03,65.03,64.93,65.01,103842.91049271172,36.6473,36.6473,36.591,36.636,103842.9105
2007-03-28 14:55:00,65.01,65.07,64.98,65.07,52644.25972774365,36.636,36.6699,36.6191,36.6699,52644.2597
2007-03-28 15:00:00,65.08,65.15,65.03,65.14,87338.87483435731,36.6755,36.7149,36.6473,36.7093,87338.8748
2007-03-28 15:05:00,65.14,65.15,65.09,65.1,41199.855439103725,36.7093,36.7149,36.6811,36.6868,41199.8554
2007-03-28 15:10:00,65.1,65.18,65.1,65.15,48307.43283941694,36.6868,36.7318,36.6868,36.7149,48307.4328
2007-03-28 15:15:00,65.15,65.19,65.1,65.1,61076.978677267805,36.7149,36.7375,36.6868,36.6868,61076.9787
2007-03-28 15:20:00,65.1,65.27,65.04,65.21,82520.17829177208,36.6868,36.7826,36.6529,36.7487,82520.1783
2007-03-28 15:25:00,65.22,65.35,65.21,65.28,83845.31984098302,36.7544,36.8276,36.7487,36.7882,83845.3198
2007-03-28 15:30:00,65.29,65.29,65.12,65.19,108420.6722081677,36.7938,36.7938,36.698,36.7375,108420.6722
2007-03-28 15:35:00,65.18,65.26,65.11,65.15,106975.06324539211,36.7318,36.7769,36.6924,36.7149,106975.0632
2007-03-28 15:40:00,65.16,65.2,65.1,65.1,79388.02553909169,36.7206,36.7431,36.6868,36.6868,79388.0255
2007-03-28 15:45:00,65.1,65.15,65.03,65.08,135766.7750873389,36.6868,36.7149,36.6473,36.6755,135766.7751
2007-03-28 15:50:00,65.08,65.2,65.05,65.12,133357.42681604627,36.6755,36.7431,36.6586,36.698,133357.4268
2007-03-28 15:55:00,65.11,65.17,64.98,65.03,225394.53077942412,36.6924,36.7262,36.6191,36.6473,225394.5308
2007-03-29 09:30:00,65.44,65.66,65.44,65.64,245633.05625828216,36.8784,37.0023,36.8784,36.9911,245633.0563
2007-03-29 09:35:00,65.64,65.66,65.56,65.59,93000.84327189496,36.9911,37.0023,36.946,36.9629,93000.8433
2007-03-29 09:40:00,65.58,65.71,65.58,65.71,134682.5683652572,36.9573,37.0305,36.9573,37.0305,134682.5684
2007-03-29 09:45:00,65.7,65.86,65.69,65.78,210215.6366702807,37.0249,37.1151,37.0193,37.07,210215.6367
2007-03-29 09:50:00,65.78,65.84,65.74,65.81,102035.89928924228,37.07,37.1038,37.0474,37.0869,102035.8993
2007-03-29 09:55:00,65.82,65.88,65.69,65.77,130466.20889049514,37.0925,37.1263,37.0193,37.0643,130466.2089
2007-03-29 10:00:00,65.76,65.81,65.75,65.79,86495.6029394049,37.0587,37.0869,37.0531,37.0756,86495.6029
2007-03-29 10:05:00,65.79,65.94,65.78,65.93,101794.964462113,37.0756,37.1601,37.07,37.1545,101794.9645
2007-03-29 10:10:00,65.93,66.04,65.93,66.02,101192.62739428986,37.1545,37.2165,37.1545,37.2052,101192.6274
2007-03-29 10:15:00,66.03,66.18,66.0,66.17,171304.66208890497,37.2109,37.2954,37.1939,37.2898,171304.6621
2007-03-29 10:20:00,66.17,66.32,66.16,66.2,207926.7558125528,37.2898,37.3743,37.2841,37.3067,207926.7558
2007-03-29 10:25:00,66.2,66.2,66.03,66.07,119383.2068425491,37.3067,37.3067,37.2109,37.2334,119383.2068
2007-03-29 10:30:00,66.07,66.15,65.89,65.91,132152.75268039998,37.2334,37.2785,37.132,37.1432,132152.7527
2007-03-29 10:35:00,65.9,66.03,65.9,65.91,79388.02553909169,37.1376,37.2109,37.1376,37.1432,79388.0255
2007-03-29 10:40:00,65.91,65.91,65.55,65.58,146970.24454884956,37.1432,37.1432,36.9404,36.9573,146970.2445
2007-03-29 10:45:00,65.58,65.68,65.43,65.49,179737.38103842913,36.9573,37.0136,36.8727,36.9065,179737.381
2007-03-29 10:50:00,65.49,65.63,65.45,65.57,124322.37079869896,36.9065,36.9854,36.884,36.9516,124322.3708
2007-03-29 10:55:00,65.58,65.58,65.44,65.47,95771.59378388149,36.9573,36.9573,36.8784,36.8953,95771.5938
2007-03-29 11:00:00,65.46,65.59,65.46,65.56,74328.39416937719,36.8896,36.9629,36.8896,36.946,74328.3942
2007-03-29 11:05:00,65.56,65.61,65.54,65.58,91555.2343091194,36.946,36.9742,36.9347,36.9573,91555.2343
2007-03-29 11:10:00,65.58,65.58,65.4,65.42,141308.2761113119,36.9573,36.9573,36.8558,36.8671,141308.2761
2007-03-29 11:15:00,65.43,65.46,65.3,65.41,147933.9838573666,36.8727,36.8896,36.7995,36.8615,147933.9839
2007-03-29 11:20:00,65.41,65.48,65.4,65.46,88302.61414287436,36.8615,36.9009,36.8558,36.8896,88302.6141
2007-03-29 11:25:00,65.47,65.49,65.4,65.49,69750.63245392122,36.8953,36.9065,36.8558,36.9065,69750.6325
2007-03-29 11:30:00,65.49,65.5,65.45,65.47,73244.18744729551,36.9065,36.9122,36.884,36.8953,73244.1874
2007-03-29 11:35:00,65.46,65.48,65.35,65.4,74328.39416937719,36.8896,36.9009,36.8276,36.8558,74328.3942
2007-03-29 11:40:00,65.39,65.43,65.37,65.4,63847.72918925432,36.8502,36.8727,36.8389,36.8558,63847.7292
2007-03-29 11:45:00,65.4,65.41,65.24,65.25,101674.49704854838,36.8558,36.8615,36.7657,36.7713,101674.497
2007-03-29 11:50:00,65.25,65.26,65.03,65.15,141910.61317913505,36.7713,36.7769,36.6473,36.7149,141910.6132
2007-03-29 11:55:00,65.15,65.18,64.85,64.89,139380.79749427782,36.7149,36.7318,36.5459,36.5684,139380.7975
2007-03-29 12:00:00,64.89,65.14,64.87,65.07,133357.42681604627,36.5684,36.7093,36.5571,36.6699,133357.4268
2007-03-29 12:05:00,65.09,65.2,65.05,65.06,88182.14672930974,36.6811,36.7431,36.6586,36.6642,88182.1467
2007-03-29 12:10:00,65.07,65.19,65.06,65.09,134200.6987109987,36.6699,36.7375,36.6642,36.6811,134200.6987
2007-03-29 12:15:00,65.07,65.08,64.95,65.0,99747.01843151428,36.6699,36.6755,36.6022,36.6304,99747.0184
2007-03-29 12:20:00,65.0,65.05,64.87,64.88,195036.74256113725,36.6304,36.6586,36.5571,36.5628,195036.7426
2007-03-29 12:25:00,64.88,64.9,64.66,64.71,188411.03481508253,36.5628,36.5741,36.4388,36.467,188411.0348
2007-03-29 12:30:00,64.72,64.76,64.61,64.72,133718.82905674016,36.4726,36.4952,36.4106,36.4726,133718.8291
2007-03-29 12:35:00,64.72,64.74,64.62,64.62,127574.990964944,36.4726,36.4839,36.4163,36.4163,127574.991
2007-03-29 12:40:00,64.64,64.74,64.59,64.65,114323.5754728346,36.4275,36.4839,36.3994,36.4332,114323.5755
2007-03-29 12:45:00,64.66,64.92,64.66,64.9,62763.52246717264,36.4388,36.5853,36.4388,36.5741,62763.5225
2007-03-29 12:50:00,64.91,64.96,64.75,64.76,113480.3035778822,36.5797,36.6079,36.4895,36.4952,113480.3036
2007-03-29 12:55:00,64.75,64.79,64.7,64.73,55896.87989398869,36.4895,36.5121,36.4613,36.4782,55896.8799
2007-03-29 13:00:00,64.72,64.74,64.61,64.66,125767.97976147452,36.4726,36.4839,36.4106,36.4388,125767.9798
2007-03-29 13:05:00,64.65,64.8,64.62,64.76,111793.75978797735,36.4332,36.5177,36.4163,36.4952,111793.7598
2007-03-29 13:10:00,64.76,64.89,64.76,64.85,57944.82592458741,36.4952,36.5684,36.4952,36.5459,57944.8259
2007-03-29 13:15:00,64.85,64.86,64.62,64.63,78183.35140344537,36.5459,36.5515,36.4163,36.4219,78183.3514
2007-03-29 13:20:00,64.64,64.71,64.43,64.46,156969.0398747139,36.4275,36.467,36.3092,36.3261,156969.0399
2007-03-29 13:25:00,64.46,64.65,64.46,64.64,67220.81676906398,36.3261,36.4332,36.3261,36.4275,67220.8168
2007-03-29 13:30:00,64.64,64.67,64.57,64.63,76858.20985423443,36.4275,36.4444,36.3881,36.4219,76858.2099
2007-03-29 13:35:00,64.63,64.77,64.61,64.72,79388.02553909169,36.4219,36.5008,36.4106,36.4726,79388.0255
2007-03-29 13:40:00,64.72,64.82,64.68,64.81,89627.7556920853,36.4726,36.529,36.4501,36.5233,89627.7557
2007-03-29 13:45:00,64.81,64.82,64.69,64.7,72159.98072521384,36.5233,36.529,36.4557,36.4613,72159.9807
2007-03-29 13:50:00,64.7,64.71,64.62,64.62,82640.64570533672,36.4613,36.467,36.4163,36.4163,82640.6457
2007-03-29 13:55:00,64.62,64.63,64.5,64.6,112275.62944223588,36.4163,36.4219,36.3486,36.405,112275.6294
2007-03-29 14:00:00,64.6,64.62,64.42,64.49,116612.4563305626,36.405,36.4163,36.3035,36.343,116612.4563
2007-03-29 14:05:00,64.49,64.49,64.25,64.31,195639.0796289604,36.343,36.343,36.2077,36.2416,195639.0796
2007-03-29 14:10:00,64.32,64.39,64.26,64.31,124683.77303939284,36.2472,36.2866,36.2134,36.2416,124683.773
2007-03-29 14:15:00,64.31,64.47,64.25,64.41,115166.84736778702,36.2416,36.3317,36.2077,36.2979,115166.8474
2007-03-29 14:20:00,64.42,64.57,64.41,64.57,82640.64570533672,36.3035,36.3881,36.2979,36.3881,82640.6457
2007-03-29 14:25:00,64.58,64.64,64.54,64.63,73003.25262016625,36.3937,36.4275,36.3712,36.4219,73003.2526
2007-03-29 14:30:00,64.62,64.62,64.44,64.57,111070.95530658956,36.4163,36.4163,36.3148,36.3881,111070.9553
2007-03-29 14:35:00,64.57,64.68,64.53,64.66,111311.89013371884,36.3881,36.4501,36.3655,36.4388,111311.8901
2007-03-29 14:40:00,64.67,64.85,64.66,64.75,162631.00831225156,36.4444,36.5459,36.4388,36.4895,162631.0083
2007-03-29 14:45:00,64.75,64.78,64.67,64.71,66257.07746054693,36.4895,36.5064,36.4444,36.467,66257.0775
2007-03-29 14:50:00,64.71,64.85,64.71,64.79,59029.03264666908,36.467,36.5459,36.467,36.5121,59029.0326
2007-03-29 14:55:00,64.78,64.91,64.78,64.86,107577.40031321529,36.5064,36.5797,36.5064,36.5515,107577.4003
2007-03-29 15:00:00,64.87,64.95,64.8,64.86,93603.18033971812,36.5571,36.6022,36.5177,36.5515,93603.1803
2007-03-29 15:05:00,64.86,64.96,64.86,64.91,62643.055053608005,36.5515,36.6079,36.5515,36.5797,62643.0551
2007-03-29 15:10:00,64.91,65.08,64.89,65.07,86013.73328514637,36.5797,36.6755,36.5684,36.6699,86013.7333
2007-03-29 15:15:00,65.07,65.15,64.96,64.99,84809.05914950007,36.6699,36.7149,36.6079,36.6248,84809.0591
2007-03-29 15:20:00,64.97,65.03,64.94,64.96,46500.42163594748,36.6135,36.6473,36.5966,36.6079,46500.4216
2007-03-29 15:25:00,64.97,65.02,64.93,64.96,56137.814721117946,36.6135,36.6417,36.591,36.6079,56137.8147
2007-03-29 15:30:00,64.96,65.06,64.96,64.98,64088.66401638358,36.6079,36.6642,36.6079,36.6191,64088.664
2007-03-29 15:35:00,64.98,65.02,64.96,65.02,63847.72918925432,36.6191,36.6417,36.6079,36.6417,63847.7292
2007-03-29 15:40:00,65.02,65.24,65.02,65.23,115769.18443561018,36.6417,36.7657,36.6417,36.76,115769.1844
2007-03-29 15:45:00,65.23,65.25,65.14,65.23,74087.45934224792,36.76,36.7713,36.7093,36.76,74087.4593
2007-03-29 15:50:00,65.23,65.23,65.04,65.1,119865.07649680764,36.76,36.76,36.6529,36.6868,119865.0765
2007-03-29 15:55:00,65.1,65.21,65.1,65.11,144801.8311046862,36.6868,36.7487,36.6868,36.6924,144801.8311
2007-03-30 09:30:00,65.28,65.57,65.28,65.51,90952.89724129625,36.7882,36.9516,36.7882,36.9178,90952.8972
2007-03-30 09:35:00,65.5,65.51,65.37,65.4,53246.5967955668,36.9122,36.9178,36.8389,36.8558,53246.5968
2007-03-30 09:40:00,65.4,65.79,65.39,65.69,133477.89422961092,36.8558,37.0756,36.8502,37.0193,133477.8942
2007-03-30 09:45:00,65.68,65.97,65.67,65.78,130586.67630405976,37.0136,37.177,37.008,37.07,130586.6763
2007-03-30 09:50:00,65.8,65.83,65.61,65.61,68425.49090471028,37.0812,37.0981,36.9742,36.9742,68425.4909
2007-03-30 09:55:00,65.59,65.65,65.47,65.61,73966.9919286833,36.9629,36.9967,36.8953,36.9742,73966.9919
2007-03-30 10:00:00,65.61,65.82,65.54,65.64,96373.93085170464,36.9742,37.0925,36.9347,36.9911,96373.9309
2007-03-30 10:05:00,65.62,65.62,65.33,65.55,123238.1640766173,36.9798,36.9798,36.8164,36.9404,123238.1641
2007-03-30 10:10:00,65.54,65.65,65.5,65.55,100108.42067220816,36.9347,36.9967,36.9122,36.9404,100108.4207
2007-03-30 10:15:00,65.54,65.62,65.48,65.52,119142.27201541985,36.9347,36.9798,36.9009,36.9234,119142.272
2007-03-30 10:20:00,65.52,65.54,65.43,65.45,51921.455246355865,36.9234,36.9347,36.8727,36.884,51921.4552
2007-03-30 10:25:00,65.46,65.54,65.44,65.52,80592.69967473799,36.8896,36.9347,36.8784,36.9234,80592.6997
2007-03-30 10:30:00,65.51,65.51,65.36,65.5,89266.3534513914,36.9178,36.9178,36.8333,36.9122,89266.3535
2007-03-30 10:35:00,65.49,65.52,65.43,65.48,70352.96952174438,36.9065,36.9234,36.8727,36.9009,70352.9695
2007-03-30 10:40:00,65.48,65.53,65.45,65.45,76858.20985423443,36.9009,36.9291,36.884,36.884,76858.2099
2007-03-30 10:45:00,65.45,65.53,65.4,65.46,141549.21093844116,36.884,36.9291,36.8558,36.8896,141549.2109
2007-03-30 10:50:00,65.45,65.45,65.3,65.31,103963.37790627636,36.884,36.884,36.7995,36.8051,103963.3779
2007-03-30 10:55:00,65.32,65.37,65.23,65.35,100590.2903264667,36.8107,36.8389,36.76,36.8276,100590.2903
2007-03-30 11:00:00,65.35,65.4,65.31,65.36,75171.6660643296,36.8276,36.8558,36.8051,36.8333,75171.6661
2007-03-30 11:05:00,65.36,65.43,65.36,65.4,31080.59269967474,36.8333,36.8727,36.8333,36.8558,31080.5927
2007-03-30 11:10:00,65.41,65.43,65.25,65.27,104204.31273340562,36.8615,36.8727,36.7713,36.7826,104204.3127
2007-03-30 11:15:00,65.28,65.28,65.19,65.2,92759.90844476572,36.7882,36.7882,36.7375,36.7431,92759.9084
2007-03-30 11:20:00,65.19,65.29,65.1,65.12,98421.87688230336,36.7375,36.7938,36.6868,36.698,98421.8769
2007-03-30 11:25:00,65.12,65.17,65.01,65.09,233104.44524756056,36.698,36.7262,36.636,36.6811,233104.4452
2007-03-30 11:30:00,65.09,65.24,65.06,65.19,82038.30863751356,36.6811,36.7657,36.6642,36.7375,82038.3086
2007-03-30 11:35:00,65.19,65.35,65.19,65.34,107095.53065895676,36.7375,36.8276,36.7375,36.822,107095.5307
2007-03-30 11:40:00,65.35,65.35,64.86,64.98,150945.66919648237,36.8276,36.8276,36.5515,36.6191,150945.6692
2007-03-30 11:45:00,64.98,65.02,64.47,64.76,215998.072521383,36.6191,36.6417,36.3317,36.4952,215998.0725
2007-03-30 11:50:00,64.76,64.96,64.73,64.87,168172.50933622458,36.4952,36.6079,36.4782,36.5571,168172.5093
2007-03-30 11:55:00,64.88,65.11,64.88,64.95,159739.79038670042,36.5628,36.6924,36.5628,36.6022,159739.7904
2007-03-30 12:00:00,64.93,64.93,64.77,64.87,109143.4766895555,36.591,36.591,36.5008,36.5571,109143.4767
2007-03-30 12:05:00,64.86,65.07,64.84,65.01,75533.0683050235,36.5515,36.6699,36.5402,36.636,75533.0683
2007-03-30 12:10:00,65.01,65.06,64.83,64.88,143958.5592097338,36.636,36.6642,36.5346,36.5628,143958.5592
2007-03-30 12:15:00,64.89,65.05,64.83,65.04,92759.90844476572,36.5684,36.6586,36.5346,36.6529,92759.9084
2007-03-30 12:20:00,65.03,65.08,64.98,65.05,78303.81881701,36.6473,36.6755,36.6191,36.6586,78303.8188
2007-03-30 12:25:00,65.04,65.1,64.93,65.0,41922.65992049151,36.6529,36.6868,36.591,36.6304,41922.6599
2007-03-30 12:30:00,64.99,65.23,64.96,65.14,61076.978677267805,36.6248,36.76,36.6079,36.7093,61076.9787
2007-03-30 12:35:00,65.15,65.25,65.15,65.2,44693.41043247802,36.7149,36.7713,36.7149,36.7431,44693.4104
2007-03-30 12:40:00,65.2,65.22,65.1,65.1,34333.21286591977,36.7431,36.7544,36.6868,36.6868,34333.2129
2007-03-30 12:45:00,65.09,65.09,64.97,64.97,69871.09986748586,36.6811,36.6811,36.6135,36.6135,69871.0999
2007-03-30 12:50:00,64.97,65.0,64.85,64.91,47223.22611733527,36.6135,36.6304,36.5459,36.5797,47223.2261
2007-03-30 12:55:00,64.9,64.98,64.86,64.88,51921.455246355865,36.5741,36.6191,36.5515,36.5628,51921.4552
2007-03-30 13:00:00,64.88,64.94,64.86,64.9,27707.50511986508,36.5628,36.5966,36.5515,36.5741,27707.5051
2007-03-30 13:05:00,64.9,65.05,64.87,64.98,55415.01023973016,36.5741,36.6586,36.5571,36.6191,55415.0102
2007-03-30 13:10:00,64.97,65.03,64.95,64.99,24213.95012649079,36.6135,36.6473,36.6022,36.6248,24213.9501
2007-03-30 13:15:00,64.97,65.09,64.96,65.08,32646.669076014943,36.6135,36.6811,36.6079,36.6755,32646.6691
2007-03-30 13:20:00,65.08,65.1,65.02,65.05,33369.47355740273,36.6755,36.6868,36.6417,36.6586,33369.4736
2007-03-30 13:25:00,65.05,65.31,65.05,65.26,64811.46849777136,36.6586,36.8051,36.6586,36.7769,64811.4685
2007-03-30 13:30:00,65.25,65.42,65.25,65.35,276111.3118901338,36.7713,36.8671,36.7713,36.8276,276111.3119
2007-03-30 13:35:00,65.35,65.35,65.17,65.25,59631.36971449223,36.8276,36.8276,36.7262,36.7713,59631.3697
2007-03-30 13:40:00,65.25,65.34,65.16,65.22,95289.72412962296,36.7713,36.822,36.7206,36.7544,95289.7241
2007-03-30 13:45:00,65.21,65.21,65.06,65.1,46620.88904951211,36.7487,36.7487,36.6642,36.6868,46620.889
2007-03-30 13:50:00,65.11,65.19,65.07,65.15,28791.711841946755,36.6924,36.7375,36.6699,36.7149,28791.7118
2007-03-30 13:55:00,65.15,65.23,65.11,65.21,25900.49391639562,36.7149,36.76,36.6924,36.7487,25900.4939
2007-03-30 14:00:00,65.21,65.27,65.18,65.18,30839.65787254548,36.7487,36.7826,36.7318,36.7318,30839.6579
2007-03-30 14:05:00,65.18,65.23,65.17,65.18,19033.851343211663,36.7318,36.76,36.7262,36.7318,19033.8513
2007-03-30 14:10:00,65.19,65.27,65.18,65.19,49512.10697506325,36.7375,36.7826,36.7318,36.7375,49512.107
2007-03-30 14:15:00,65.19,65.22,65.18,65.19,29634.98373689917,36.7375,36.7544,36.7318,36.7375,29634.9837
2007-03-30 14:20:00,65.19,65.25,65.16,65.2,34935.54993374293,36.7375,36.7713,36.7206,36.7431,34935.5499
2007-03-30 14:25:00,65.2,65.43,65.2,65.32,104686.18238766414,36.7431,36.8727,36.7431,36.8107,104686.1824
2007-03-30 14:30:00,65.32,65.34,65.3,65.3,36742.56113721239,36.8107,36.822,36.7995,36.7995,36742.5611
2007-03-30 14:35:00,65.3,65.49,65.3,65.43,56860.61920250573,36.7995,36.9065,36.7995,36.8727,56860.6192
2007-03-30 14:40:00,65.44,65.44,65.3,65.38,61799.78315865559,36.8784,36.8784,36.7995,36.8446,61799.7832
2007-03-30 14:45:00,65.38,65.5,65.37,65.49,63486.32694856042,36.8446,36.9122,36.8389,36.9065,63486.3269
2007-03-30 14:50:00,65.48,65.48,65.32,65.33,54451.27093121311,36.9009,36.9009,36.8107,36.8164,54451.2709
2007-03-30 14:55:00,65.34,65.38,65.28,65.38,43970.60595109024,36.822,36.8446,36.7882,36.8446,43970.606
2007-03-30 15:00:00,65.39,65.41,65.35,65.35,38549.57234068185,36.8502,36.8615,36.8276,36.8276,38549.5723
2007-03-30 15:05:00,65.35,65.35,65.28,65.31,48789.30249367547,36.8276,36.8276,36.7882,36.8051,48789.3025
2007-03-30 15:10:00,65.31,65.34,65.2,65.34,76135.40537284665,36.8051,36.822,36.7431,36.822,76135.4054
2007-03-30 15:15:00,65.33,65.36,65.3,65.33,57342.48885676425,36.8164,36.8333,36.7995,36.8164,57342.4889
2007-03-30 15:20:00,65.33,65.4,65.33,65.38,37585.8330321648,36.8164,36.8558,36.8164,36.8446,37585.833
2007-03-30 15:25:00,65.37,65.39,65.35,65.36,39633.779062763526,36.8389,36.8502,36.8276,36.8333,39633.7791
2007-03-30 15:30:00,65.36,65.36,65.22,65.25,82158.7760510782,36.8333,36.8333,36.7544,36.7713,82158.7761
2007-03-30 15:35:00,65.25,65.26,65.16,65.18,65534.27297915914,36.7713,36.7769,36.7206,36.7318,65534.273
2007-03-30 15:40:00,65.17,65.4,65.17,65.29,121190.21804601856,36.7262,36.8558,36.7262,36.7938,121190.218
2007-03-30 15:45:00,65.29,65.4,65.28,65.4,116251.0540898687,36.7938,36.8558,36.7882,36.8558,116251.0541
2007-03-30 15:50:00,65.39,65.4,65.31,65.31,163474.28020720396,36.8502,36.8558,36.8051,36.8051,163474.2802
2007-03-30 15:55:00,65.32,65.35,65.26,65.33,284784.9656667872,36.8107,36.8276,36.7769,36.8164,284784.9657
2007-04-02 09:30:00,65.33,65.58,65.29,65.29,142753.88507408748,36.8164,36.9573,36.7938,36.7938,142753.8851
2007-04-02 09:35:00,65.33,65.33,64.7,64.86,136248.6447415974,36.8164,36.8164,36.4613,36.5515,136248.6447
2007-04-02 09:40:00,64.91,65.0,64.62,64.73,141187.80869774727,36.5797,36.6304,36.4163,36.4782,141187.8087
2007-04-02 09:45:00,64.75,64.77,64.65,64.71,115287.31478135166,36.4895,36.5008,36.4332,36.467,115287.3148
2007-04-02 09:50:00,64.7,64.91,64.64,64.89,81676.90639681967,36.4613,36.5797,36.4275,36.5684,81676.9064
2007-04-02 09:55:00,64.89,64.9,64.72,64.81,96132.99602457536,36.5684,36.5741,36.4726,36.5233,96132.996
2007-04-02 10:00:00,64.79,64.82,64.57,64.71,244789.78436332973,36.5121,36.529,36.3881,36.467,244789.7844
2007-04-02 10:05:00,64.7,64.7,64.42,64.46,176846.16311287798,36.4613,36.4613,36.3035,36.3261,176846.1631
2007-04-02 10:10:00,64.46,64.47,64.24,64.28,205396.94012769547,36.3261,36.3317,36.2021,36.2247,205396.9401
2007-04-02 10:15:00,64.28,64.46,64.13,64.46,154077.82194916275,36.2247,36.3261,36.1401,36.3261,154077.8219
2007-04-02 10:20:00,64.47,64.6,64.4,64.48,142272.01541982894,36.3317,36.405,36.2923,36.3374,142272.0154
2007-04-02 10:25:00,64.47,64.65,64.47,64.52,90109.62534634382,36.3317,36.4332,36.3317,36.3599,90109.6253
2007-04-02 10:30:00,64.52,64.72,64.52,64.65,104565.71497409952,36.3599,36.4726,36.3599,36.4332,104565.715
2007-04-02 10:35:00,64.66,64.7,64.57,64.57,107095.53065895676,36.4388,36.4613,36.3881,36.3881,107095.5307
2007-04-02 10:40:00,64.56,64.66,64.52,64.55,96132.99602457536,36.3824,36.4388,36.3599,36.3768,96132.996
2007-04-02 10:45:00,64.56,64.57,64.43,64.55,66257.07746054693,36.3824,36.3881,36.3092,36.3768,66257.0775
2007-04-02 10:50:00,64.56,64.69,64.55,64.69,67220.81676906398,36.3824,36.4557,36.3768,36.4557,67220.8168
2007-04-02 10:55:00,64.69,64.93,64.68,64.92,151909.40850499942,36.4557,36.591,36.4501,36.5853,151909.4085
2007-04-02 11:00:00,64.92,65.06,64.88,65.01,120467.41356463078,36.5853,36.6642,36.5628,36.636,120467.4136
2007-04-02 11:05:00,65.03,65.08,64.97,65.03,73123.72003373089,36.6473,36.6755,36.6135,36.6473,73123.72
2007-04-02 11:10:00,65.02,65.05,64.99,65.05,81676.90639681967,36.6417,36.6586,36.6248,36.6586,81676.9064
2007-04-02 11:15:00,65.04,65.09,65.01,65.05,74810.26382363572,36.6529,36.6811,36.636,36.6586,74810.2638
2007-04-02 11:20:00,65.06,65.16,65.06,65.09,104686.18238766414,36.6642,36.7206,36.6642,36.6811,104686.1824
2007-04-02 11:25:00,65.08,65.23,65.06,65.13,77701.48174918686,36.6755,36.76,36.6642,36.7037,77701.4817
2007-04-02 11:30:00,65.13,65.22,65.12,65.21,88784.48379713288,36.7037,36.7544,36.698,36.7487,88784.4838
2007-04-02 11:35:00,65.2,65.28,65.2,65.26,56860.61920250573,36.7431,36.7882,36.7431,36.7769,56860.6192
2007-04-02 11:40:00,65.26,65.29,65.21,65.26,55294.542826165525,36.7769,36.7938,36.7487,36.7769,55294.5428
2007-04-02 11:45:00,65.27,65.27,65.17,65.17,126852.18648355622,36.7826,36.7826,36.7262,36.7262,126852.1865
2007-04-02 11:50:00,65.17,65.2,65.11,65.13,102156.3667028069,36.7262,36.7431,36.6924,36.7037,102156.3667
2007-04-02 11:55:00,65.13,65.15,65.07,65.12,59390.43488736297,36.7037,36.7149,36.6699,36.698,59390.4349
2007-04-02 12:00:00,65.12,65.17,65.1,65.13,74689.79641007108,36.698,36.7262,36.6868,36.7037,74689.7964
2007-04-02 12:05:00,65.14,65.17,65.12,65.14,90350.56017347307,36.7093,36.7262,36.698,36.7093,90350.5602
2007-04-02 12:10:00,65.14,65.16,65.13,65.14,67341.2841826286,36.7093,36.7206,36.7037,36.7093,67341.2842
2007-04-02 12:15:00,65.14,65.28,65.14,65.15,148897.72316588365,36.7093,36.7882,36.7093,36.7149,148897.7232
2007-04-02 12:20:00,65.15,65.18,65.14,65.15,81195.03674256115,36.7149,36.7318,36.7093,36.7149,81195.0367
2007-04-02 12:25:00,65.15,65.18,65.11,65.11,71437.17624382605,36.7149,36.7318,36.6924,36.6924,71437.1762
2007-04-02 12:30:00,65.11,65.13,65.1,65.1,43247.80146970245,36.6924,36.7037,36.6868,36.6868,43247.8015
2007-04-02 12:35:00,65.1,65.12,65.05,65.07,44452.47560534876,36.6868,36.698,36.6586,36.6699,44452.4756
2007-04-02 12:40:00,65.07,65.3,65.07,65.3,99144.68136369112,36.6699,36.7995,36.6699,36.7995,99144.6814
2007-04-02 12:45:00,65.3,65.33,65.2,65.24,56258.28213468257,36.7995,36.8164,36.7431,36.7657,56258.2821
2007-04-02 12:50:00,65.24,65.24,65.18,65.19,35176.48476087219,36.7657,36.7657,36.7318,36.7375,35176.4848
2007-04-02 12:55:00,65.18,65.21,65.09,65.12,72159.98072521384,36.7318,36.7487,36.6811,36.698,72159.9807
2007-04-02 13:00:00,65.12,65.24,65.1,65.17,50957.71593783882,36.698,36.7657,36.6868,36.7262,50957.7159
2007-04-02 13:05:00,65.17,65.17,65.06,65.1,36019.7566558246,36.7262,36.7262,36.6642,36.6868,36019.7567
2007-04-02 13:10:00,65.1,65.15,65.01,65.06,66136.6100469823,36.6868,36.7149,36.636,36.6642,66136.61
2007-04-02 13:15:00,65.06,65.07,64.99,65.05,28189.374774123604,36.6642,36.6699,36.6248,36.6586,28189.3748
2007-04-02 13:20:00,65.04,65.16,65.03,65.12,39754.24647632816,36.6529,36.7206,36.6473,36.698,39754.2465
2007-04-02 13:25:00,65.11,65.21,65.11,65.15,32646.669076014943,36.6924,36.7487,36.6924,36.7149,32646.6691
2007-04-02 13:30:00,65.15,65.16,65.08,65.09,22888.808577279848,36.7149,36.7206,36.6755,36.6811,22888.8086
2007-04-02 13:35:00,65.09,65.09,65.05,65.05,25900.49391639562,36.6811,36.6811,36.6586,36.6586,25900.4939
2007-04-02 13:40:00,65.05,65.06,65.02,65.02,30478.25563185159,36.6586,36.6642,36.6417,36.6417,30478.2556
2007-04-02 13:45:00,65.02,65.04,65.01,65.04,24575.35236718468,36.6417,36.6529,36.636,36.6529,24575.3524
2007-04-02 13:50:00,65.04,65.11,65.04,65.07,39754.24647632816,36.6529,36.6924,36.6529,36.6699,39754.2465
2007-04-02 13:55:00,65.07,65.11,65.05,65.05,31080.59269967474,36.6699,36.6924,36.6586,36.6586,31080.5927
2007-04-02 14:00:00,65.05,65.05,64.89,64.94,49271.17214793399,36.6586,36.6586,36.5684,36.5966,49271.1721
2007-04-02 14:05:00,64.94,64.96,64.89,64.9,97819.5398144802,36.5966,36.6079,36.5684,36.5741,97819.5398
2007-04-02 14:10:00,64.9,64.92,64.87,64.89,39874.71388989279,36.5741,36.5853,36.5571,36.5684,39874.7139
2007-04-02 14:15:00,64.89,65.06,64.88,65.05,78424.28623057464,36.5684,36.6642,36.5628,36.6586,78424.2862
2007-04-02 14:20:00,65.05,65.27,65.05,65.27,65775.20780628841,36.6586,36.7826,36.6586,36.7826,65775.2078
2007-04-02 14:25:00,65.26,65.27,65.17,65.18,41079.3880255391,36.7769,36.7826,36.7262,36.7318,41079.388
2007-04-02 14:30:00,65.18,65.25,65.17,65.22,47223.22611733527,36.7318,36.7713,36.7262,36.7544,47223.2261
2007-04-02 14:35:00,65.22,65.23,65.15,65.16,44693.41043247802,36.7544,36.76,36.7149,36.7206,44693.4104
2007-04-02 14:40:00,65.15,65.16,65.08,65.16,44211.540778219496,36.7149,36.7206,36.6755,36.7206,44211.5408
2007-04-02 14:45:00,65.18,65.24,65.08,65.08,65052.403324900624,36.7318,36.7657,36.6755,36.6755,65052.4033
2007-04-02 14:50:00,65.07,65.12,65.05,65.11,36863.02855077702,36.6699,36.698,36.6586,36.6924,36863.0286
2007-04-02 14:55:00,65.12,65.2,65.1,65.18,52764.72714130828,36.698,36.7431,36.6868,36.7318,52764.7271
2007-04-02 15:00:00,65.19,65.29,65.18,65.24,61317.91350439707,36.7375,36.7938,36.7318,36.7657,61317.9135
2007-04-02 15:05:00,65.24,65.31,65.23,65.26,118780.86977472594,36.7657,36.8051,36.76,36.7769,118780.8698
2007-04-02 15:10:00,65.27,65.37,65.25,65.31,69148.29538609806,36.7826,36.8389,36.7713,36.8051,69148.2954
2007-04-02 15:15:00,65.31,65.38,65.31,65.31,37224.43079147091,36.8051,36.8446,36.8051,36.8051,37224.4308
2007-04-02 15:20:00,65.31,65.34,65.27,65.29,42524.99698831466,36.8051,36.822,36.7826,36.7938,42524.997
2007-04-02 15:25:00,65.29,65.3,65.24,65.29,62883.98988073727,36.7938,36.7995,36.7657,36.7938,62883.9899
2007-04-02 15:30:00,65.29,65.3,65.25,65.27,69750.63245392122,36.7938,36.7995,36.7713,36.7826,69750.6325
2007-04-02 15:35:00,65.27,65.27,65.19,65.22,90109.62534634382,36.7826,36.7826,36.7375,36.7544,90109.6253
2007-04-02 15:40:00,65.22,65.32,65.17,65.28,94325.9848211059,36.7544,36.8107,36.7262,36.7882,94325.9848
2007-04-02 15:45:00,65.28,65.33,65.24,65.3,72280.44813877846,36.7882,36.8164,36.7657,36.7995,72280.4481
2007-04-02 15:50:00,65.3,65.31,65.24,65.28,85531.86363088785,36.7995,36.8051,36.7657,36.7882,85531.8636
2007-04-02 15:55:00,65.27,65.34,65.25,65.33,132393.68750752922,36.7826,36.822,36.7713,36.8164,132393.6875
2007-04-03 09:30:00,65.67,66.2,65.57,66.08,167931.5745090953,37.008,37.3067,36.9516,37.239,167931.5745
2007-04-03 09:35:00,66.06,66.19,65.74,65.89,140705.93904348876,37.2278,37.301,37.0474,37.132,140705.939
2007-04-03 09:40:00,65.89,65.98,65.84,65.9,77581.01433562223,37.132,37.1827,37.1038,37.1376,77581.0143
2007-04-03 09:45:00,65.9,66.0,65.71,65.75,119744.609083243,37.1376,37.1939,37.0305,37.0531,119744.6091
2007-04-03 09:50:00,65.76,65.79,65.64,65.77,90832.4298277316,37.0587,37.0756,36.9911,37.0643,90832.4298
2007-04-03 09:55:00,65.77,65.8,65.66,65.69,78062.88398988075,37.0643,37.0812,37.0023,37.0193,78062.884
2007-04-03 10:00:00,65.69,66.14,65.69,66.08,235152.39127815928,37.0193,37.2728,37.0193,37.239,235152.3913
2007-04-03 10:05:00,66.11,66.19,66.03,66.13,157089.50728827855,37.2559,37.301,37.2109,37.2672,157089.5073
2007-04-03 10:10:00,66.14,66.29,66.13,66.22,133477.89422961092,37.2728,37.3574,37.2672,37.3179,133477.8942
2007-04-03 10:15:00,66.23,66.36,66.22,66.36,99265.14877725576,37.3236,37.3968,37.3179,37.3968,99265.1488
2007-04-03 10:20:00,66.35,66.41,66.26,66.27,143597.15696903988,37.3912,37.425,37.3405,37.3461,143597.157
2007-04-03 10:25:00,66.27,66.29,66.2,66.22,65895.67521985303,37.3461,37.3574,37.3067,37.3179,65895.6752
2007-04-03 10:30:00,66.22,66.33,66.2,66.27,58185.76075171667,37.3179,37.3799,37.3067,37.3461,58185.7608
2007-04-03 10:35:00,66.27,66.3,66.2,66.21,95892.0611974461,37.3461,37.363,37.3067,37.3123,95892.0612
2007-04-03 10:40:00,66.21,66.42,66.18,66.42,178532.7069027828,37.3123,37.4306,37.2954,37.4306,178532.7069
2007-04-03 10:45:00,66.41,66.67,66.35,66.64,251054.08986869056,37.425,37.5715,37.3912,37.5546,251054.0899
2007-04-03 10:50:00,66.62,66.63,66.37,66.38,100349.35549933744,37.5433,37.549,37.4025,37.4081,100349.3555
2007-04-03 10:55:00,66.38,66.51,66.37,66.41,96253.46343814,37.4081,37.4814,37.4025,37.425,96253.4634
2007-04-03 11:00:00,66.41,66.47,66.37,66.43,82399.71087820745,37.425,37.4588,37.4025,37.4363,82399.7109
2007-04-03 11:05:00,66.42,66.52,66.32,66.32,99987.95325864357,37.4306,37.487,37.3743,37.3743,99987.9533
2007-04-03 11:10:00,66.32,66.33,66.13,66.18,151066.136610047,37.3743,37.3799,37.2672,37.2954,151066.1366
2007-04-03 11:15:00,66.18,66.18,65.89,65.91,186483.55619804843,37.2954,37.2954,37.132,37.1432,186483.5562
2007-04-03 11:20:00,65.91,66.16,65.89,66.08,64450.066257077466,37.1432,37.2841,37.132,37.239,64450.0663
2007-04-03 11:25:00,66.09,66.11,66.02,66.04,28430.309601252862,37.2447,37.2559,37.2052,37.2165,28430.3096
2007-04-03 11:30:00,66.05,66.17,66.03,66.16,43127.33405613782,37.2221,37.2898,37.2109,37.2841,43127.3341
2007-04-03 11:35:00,66.15,66.19,66.07,66.07,59872.304541621495,37.2785,37.301,37.2334,37.2334,59872.3045
2007-04-03 11:40:00,66.06,66.08,65.99,66.0,36140.22406938923,37.2278,37.239,37.1883,37.1939,36140.2241
2007-04-03 11:45:00,66.0,66.07,65.99,66.02,55776.41248042405,37.1939,37.2334,37.1883,37.2052,55776.4125
2007-04-03 11:50:00,66.02,66.13,66.01,66.13,63004.4572943019,37.2052,37.2672,37.1996,37.2672,63004.4573
2007-04-03 11:55:00,66.13,66.18,66.08,66.18,59029.03264666908,37.2672,37.2954,37.239,37.2954,59029.0326
2007-04-03 12:00:00,66.17,66.2,66.16,66.19,58788.09781953982,37.2898,37.3067,37.2841,37.301,58788.0978
2007-04-03 12:05:00,66.19,66.19,66.11,66.13,77460.54692205759,37.301,37.301,37.2559,37.2672,77460.5469
2007-04-03 12:10:00,66.12,66.12,66.0,66.0,37826.76785929407,37.2616,37.2616,37.1939,37.1939,37826.7679
2007-04-03 12:15:00,66.01,66.08,66.0,66.07,61317.91350439707,37.1996,37.239,37.1939,37.2334,61317.9135
2007-04-03 12:20:00,66.08,66.12,66.05,66.1,39754.24647632816,37.239,37.2616,37.2221,37.2503,39754.2465
2007-04-03 12:25:00,66.11,66.11,66.08,66.09,37465.365618600175,37.2559,37.2559,37.239,37.2447,37465.3656
2007-04-03 12:30:00,66.1,66.1,66.03,66.06,75412.60089145887,37.2503,37.2503,37.2109,37.2278,75412.6009
2007-04-03 12:35:00,66.08,66.18,66.08,66.18,44934.34525960728,37.239,37.2954,37.239,37.2954,44934.3453
2007-04-03 12:40:00,66.18,66.2,66.13,66.17,72039.5133116492,37.2954,37.3067,37.2672,37.2898,72039.5133
2007-04-03 12:45:00,66.18,66.23,66.16,66.17,60715.57643657392,37.2954,37.3236,37.2841,37.2898,60715.5764
2007-04-03 12:50:00,66.17,66.17,66.14,66.17,35176.48476087219,37.2898,37.2898,37.2728,37.2898,35176.4848
2007-04-03 12:55:00,66.16,66.23,66.16,66.2,77942.41657631611,37.2841,37.3236,37.2841,37.3067,77942.4166
2007-04-03 13:00:00,66.2,66.22,66.16,66.2,38308.63751355259,37.3067,37.3179,37.2841,37.3067,38308.6375
2007-04-03 13:05:00,66.2,66.27,66.16,66.27,47223.22611733527,37.3067,37.3461,37.2841,37.3461,47223.2261
2007-04-03 13:10:00,66.27,66.28,66.22,66.24,51078.18335140345,37.3461,37.3517,37.3179,37.3292,51078.1834
2007-04-03 13:15:00,66.24,66.33,66.24,66.32,34453.680279484404,37.3292,37.3799,37.3292,37.3743,34453.6803
2007-04-03 13:20:00,66.32,66.41,66.31,66.4,55535.47765329479,37.3743,37.425,37.3686,37.4194,55535.4777
2007-04-03 13:25:00,66.41,66.47,66.4,66.42,119503.67425611374,37.425,37.4588,37.4194,37.4306,119503.6743
2007-04-03 13:30:00,66.42,66.46,66.41,66.42,70232.50210817975,37.4306,37.4532,37.425,37.4306,70232.5021
2007-04-03 13:35:00,66.42,66.46,66.4,66.43,164919.88916997955,37.4306,37.4532,37.4194,37.4363,164919.8892
2007-04-03 13:40:00,66.43,66.49,66.42,66.49,130466.20889049514,37.4363,37.4701,37.4306,37.4701,130466.2089
2007-04-03 13:45:00,66.49,66.58,66.45,66.53,98662.81170943262,37.4701,37.5208,37.4475,37.4926,98662.8117
2007-04-03 13:50:00,66.54,66.6,66.48,66.53,78062.88398988075,37.4983,37.5321,37.4645,37.4926,78062.884
2007-04-03 13:55:00,66.54,66.54,66.37,66.39,43729.67112396097,37.4983,37.4983,37.4025,37.4137,43729.6711
2007-04-03 14:00:00,66.4,66.49,66.37,66.47,49873.50921575714,37.4194,37.4701,37.4025,37.4588,49873.5092
2007-04-03 14:05:00,66.47,66.55,66.45,66.55,86254.66811227564,37.4588,37.5039,37.4475,37.5039,86254.6681
2007-04-03 14:10:00,66.55,66.55,66.33,66.4,183833.27309962656,37.5039,37.5039,37.3799,37.4194,183833.2731
2007-04-03 14:15:00,66.39,66.47,66.37,66.46,56860.61920250573,37.4137,37.4588,37.4025,37.4532,56860.6192
2007-04-03 14:20:00,66.46,66.51,66.43,66.5,98903.74653656188,37.4532,37.4814,37.4363,37.4757,98903.7465
2007-04-03 14:25:00,66.51,66.52,66.43,66.52,34333.21286591977,37.4814,37.487,37.4363,37.487,34333.2129
2007-04-03 14:30:00,66.52,66.53,66.47,66.47,36381.15889651849,37.487,37.4926,37.4588,37.4588,36381.1589
2007-04-03 14:35:00,66.47,66.55,66.47,66.55,95771.59378388149,37.4588,37.5039,37.4588,37.5039,95771.5938
2007-04-03 14:40:00,66.55,66.57,66.49,66.51,73726.05710155403,37.5039,37.5152,37.4701,37.4814,73726.0571
2007-04-03 14:45:00,66.51,66.56,66.48,66.51,43368.26888326708,37.4814,37.5095,37.4645,37.4814,43368.2689
2007-04-03 14:50:00,66.52,66.56,66.52,66.54,47946.03059872305,37.487,37.5095,37.487,37.4983,47946.0306
2007-04-03 14:55:00,66.53,66.57,66.52,66.56,36019.7566558246,37.4926,37.5152,37.487,37.5095,36019.7567
2007-04-03 15:00:00,66.56,66.56,66.47,66.53,48427.90025298158,37.5095,37.5095,37.4588,37.4926,48427.9003
2007-04-03 15:05:00,66.53,66.61,66.52,66.6,55655.94506685942,37.4926,37.5377,37.487,37.5321,55655.9451
2007-04-03 15:10:00,66.6,66.6,66.47,66.48,75774.00313215276,37.5321,37.5321,37.4588,37.4645,75774.0031
2007-04-03 15:15:00,66.47,66.55,66.47,66.52,36983.49596434165,37.4588,37.5039,37.4588,37.487,36983.496
2007-04-03 15:20:00,66.52,66.62,66.52,66.57,93000.84327189496,37.487,37.5433,37.487,37.5152,93000.8433
2007-04-03 15:25:00,66.56,66.61,66.48,66.53,85652.33104445248,37.5095,37.5377,37.4645,37.4926,85652.331
2007-04-03 15:30:00,66.55,66.69,66.55,66.67,137332.85146367908,37.5039,37.5828,37.5039,37.5715,137332.8515
2007-04-03 15:35:00,66.67,66.67,66.49,66.53,175159.61932297316,37.5715,37.5715,37.4701,37.4926,175159.6193
2007-04-03 15:40:00,66.52,66.55,66.49,66.55,122876.7618359234,37.487,37.5039,37.4701,37.5039,122876.7618
2007-04-03 15:45:00,66.55,66.55,66.41,66.41,206842.54909047103,37.5039,37.5039,37.425,37.425,206842.5491
2007-04-03 15:50:00,66.42,66.5,66.41,66.47,154318.75677629202,37.4306,37.4757,37.425,37.4588,154318.7568
2007-04-03 15:55:00,66.46,66.57,66.43,66.56,272015.4198289363,37.4532,37.5152,37.4363,37.5095,272015.4198
2007-04-04 09:30:00,66.62,66.7,66.2,66.34,116130.58667630408,37.5433,37.5884,37.3067,37.3856,116130.5867
2007-04-04 09:35:00,66.36,66.68,66.35,66.64,88182.14672930974,37.3968,37.5772,37.3912,37.5546,88182.1467
2007-04-04 09:40:00,66.6,66.76,66.55,66.67,90109.62534634382,37.5321,37.6222,37.5039,37.5715,90109.6253
2007-04-04 09:45:00,66.65,66.7,66.46,66.64,101794.964462113,37.5603,37.5884,37.4532,37.5546,101794.9645
2007-04-04 09:50:00,66.64,66.71,66.61,66.68,59992.77195518613,37.5546,37.5941,37.5377,37.5772,59992.772
2007-04-04 09:55:00,66.67,66.68,66.39,66.46,89507.28827852067,37.5715,37.5772,37.4137,37.4532,89507.2883
2007-04-04 10:00:00,66.47,66.47,66.24,66.4,137332.85146367908,37.4588,37.4588,37.3292,37.4194,137332.8515
2007-04-04 10:05:00,66.4,66.56,66.3,66.32,113118.9013371883,37.4194,37.5095,37.363,37.3743,113118.9013
2007-04-04 10:10:00,66.31,66.37,66.29,66.33,46982.291290206005,37.3686,37.4025,37.3574,37.3799,46982.2913
2007-04-04 10:15:00,66.34,66.45,66.32,66.4,83242.98277315986,37.3856,37.4475,37.3743,37.4194,83242.9828
2007-04-04 10:20:00,66.4,66.58,66.39,66.58,72521.38296590773,37.4194,37.5208,37.4137,37.5208,72521.383
2007-04-04 10:25:00,66.58,66.71,66.55,66.58,113118.9013371883,37.5208,37.5941,37.5039,37.5208,113118.9013
2007-04-04 10:30:00,66.58,66.6,66.23,66.32,78062.88398988075,37.5208,37.5321,37.3236,37.3743,78062.884
2007-04-04 10:35:00,66.32,66.49,66.31,66.37,85049.99397662932,37.3743,37.4701,37.3686,37.4025,85049.994
2007-04-04 10:40:00,66.36,66.37,66.25,66.32,46379.95422238285,37.3968,37.4025,37.3348,37.3743,46379.9542
2007-04-04 10:45:00,66.34,66.34,66.18,66.22,66738.94711480546,37.3856,37.3856,37.2954,37.3179,66738.9471
2007-04-04 10:50:00,66.21,66.23,66.16,66.22,46741.35646307674,37.3123,37.3236,37.2841,37.3179,46741.3565
2007-04-04 10:55:00,66.23,66.36,66.23,66.34,37585.8330321648,37.3236,37.3968,37.3236,37.3856,37585.833
2007-04-04 11:00:00,66.33,66.38,66.27,66.35,41681.72509336225,37.3799,37.4081,37.3461,37.3912,41681.7251
2007-04-04 11:05:00,66.34,66.37,66.31,66.34,43127.33405613782,37.3856,37.4025,37.3686,37.3856,43127.3341
2007-04-04 11:10:00,66.34,66.41,66.34,66.37,61076.978677267805,37.3856,37.425,37.3856,37.4025,61076.9787
2007-04-04 11:15:00,66.37,66.41,66.31,66.33,60836.04385013854,37.4025,37.425,37.3686,37.3799,60836.0439
2007-04-04 11:20:00,66.35,66.37,66.29,66.35,109504.87893024938,37.3912,37.4025,37.3574,37.3912,109504.8789
2007-04-04 11:25:00,66.35,66.36,66.28,66.28,99385.6161908204,37.3912,37.3968,37.3517,37.3517,99385.6162
2007-04-04 11:30:00,66.28,66.32,66.18,66.28,89386.82086495604,37.3517,37.3743,37.2954,37.3517,89386.8209
2007-04-04 11:35:00,66.3,66.34,66.27,66.32,55415.01023973016,37.363,37.3856,37.3461,37.3743,55415.0102
2007-04-04 11:40:00,66.32,66.4,66.32,66.38,56860.61920250573,37.3743,37.4194,37.3743,37.4081,56860.6192
2007-04-04 11:45:00,66.38,66.39,66.28,66.29,39151.909408505,37.4081,37.4137,37.3517,37.3574,39151.9094
2007-04-04 11:50:00,66.28,66.39,66.28,66.38,48307.43283941694,37.3517,37.4137,37.3517,37.4081,48307.4328
2007-04-04 11:55:00,66.38,66.39,66.35,66.35,50596.31369714493,37.4081,37.4137,37.3912,37.3912,50596.3137
2007-04-04 12:00:00,66.34,66.52,66.34,66.48,98542.34429586798,37.3856,37.487,37.3856,37.4645,98542.3443
2007-04-04 12:05:00,66.47,66.52,66.46,66.49,61438.380917961695,37.4588,37.487,37.4532,37.4701,61438.3809
2007-04-04 12:10:00,66.49,66.52,66.46,66.49,48668.83508011083,37.4701,37.487,37.4532,37.4701,48668.8351
2007-04-04 12:15:00,66.49,66.53,66.46,66.53,77340.07950849296,37.4701,37.4926,37.4532,37.4926,77340.0795
2007-04-04 12:20:00,66.53,66.59,66.51,66.53,46982.291290206005,37.4926,37.5264,37.4814,37.4926,46982.2913
2007-04-04 12:25:00,66.53,66.62,66.53,66.59,45777.617154559695,37.4926,37.5433,37.4926,37.5264,45777.6172
2007-04-04 12:30:00,66.59,66.6,66.55,66.56,18190.579448259246,37.5264,37.5321,37.5039,37.5095,18190.5794
2007-04-04 12:35:00,66.56,66.6,66.49,66.49,40477.05095771594,37.5095,37.5321,37.4701,37.4701,40477.051
2007-04-04 12:40:00,66.51,66.56,66.47,66.54,25659.55908926636,37.4814,37.5095,37.4588,37.4983,25659.5591
2007-04-04 12:45:00,66.55,66.57,66.55,66.57,13010.480664980125,37.5039,37.5152,37.5039,37.5152,13010.4807
2007-04-04 12:50:00,66.57,66.58,66.52,66.57,29394.04890976991,37.5152,37.5208,37.487,37.5152,29394.0489
2007-04-04 12:55:00,66.57,66.59,66.57,66.57,15660.763763402,37.5152,37.5264,37.5152,37.5152,15660.7638
2007-04-04 13:00:00,66.57,66.57,66.34,66.37,56740.1517889411,37.5152,37.5152,37.3856,37.4025,56740.1518
2007-04-04 13:05:00,66.37,66.44,66.33,66.4,33369.47355740273,37.4025,37.4419,37.3799,37.4194,33369.4736
2007-04-04 13:10:00,66.39,66.42,66.35,66.42,37585.8330321648,37.4137,37.4306,37.3912,37.4306,37585.833
2007-04-04 13:15:00,66.42,66.52,66.42,66.44,47464.16094446453,37.4306,37.487,37.4306,37.4419,47464.1609
2007-04-04 13:20:00,66.43,66.45,66.36,66.42,26864.233224912663,37.4363,37.4475,37.3968,37.4306,26864.2332
2007-04-04 13:25:00,66.42,66.42,66.33,66.35,84929.5265630647,37.4306,37.4306,37.3799,37.3912,84929.5266
2007-04-04 13:30:00,66.36,66.4,66.3,66.3,39151.909408505,37.3968,37.4194,37.363,37.363,39151.9094
2007-04-04 13:35:00,66.31,66.31,66.26,66.27,53969.40127695459,37.3686,37.3686,37.3405,37.3461,53969.4013
2007-04-04 13:40:00,66.27,66.27,66.18,66.23,53487.531622696064,37.3461,37.3461,37.2954,37.3236,53487.5316
2007-04-04 13:45:00,66.23,66.31,66.23,66.28,36742.56113721239,37.3236,37.3686,37.3236,37.3517,36742.5611
2007-04-04 13:50:00,66.28,66.33,66.27,66.31,31441.99494036864,37.3517,37.3799,37.3461,37.3686,31441.9949
2007-04-04 13:55:00,66.31,66.31,66.27,66.28,26502.83098421877,37.3686,37.3686,37.3461,37.3517,26502.831
2007-04-04 14:00:00,66.27,66.28,66.2,66.2,77701.48174918686,37.3461,37.3517,37.3067,37.3067,77701.4817
2007-04-04 14:05:00,66.21,66.25,66.19,66.23,39633.779062763526,37.3123,37.3348,37.301,37.3236,39633.7791
2007-04-04 14:10:00,66.24,66.28,66.21,66.27,52764.72714130828,37.3292,37.3517,37.3123,37.3461,52764.7271
2007-04-04 14:15:00,66.27,66.32,66.22,66.22,57222.02144319962,37.3461,37.3743,37.3179,37.3179,57222.0214
2007-04-04 14:20:00,66.22,66.28,66.15,66.26,60595.10902300928,37.3179,37.3517,37.2785,37.3405,60595.109
2007-04-04 14:25:00,66.26,66.27,66.18,66.19,49873.50921575714,37.3405,37.3461,37.2954,37.301,49873.5092
2007-04-04 14:30:00,66.2,66.25,66.18,66.19,51319.11817853271,37.3067,37.3348,37.2954,37.301,51319.1182
2007-04-04 14:35:00,66.2,66.23,66.11,66.14,67582.21900975787,37.3067,37.3236,37.2559,37.2728,67582.219
2007-04-04 14:40:00,66.13,66.14,66.03,66.04,63606.79436212505,37.2672,37.2728,37.2109,37.2165,63606.7944
2007-04-04 14:45:00,66.04,66.1,66.0,66.09,49030.23732080473,37.2165,37.2503,37.1939,37.2447,49030.2373
2007-04-04 14:50:00,66.09,66.11,66.06,66.09,41079.3880255391,37.2447,37.2559,37.2278,37.2447,41079.388
2007-04-04 14:55:00,66.09,66.17,66.08,66.13,71678.11107095532,37.2447,37.2898,37.239,37.2672,71678.1111
2007-04-04 15:00:00,66.13,66.13,66.02,66.04,68907.36055896881,37.2672,37.2672,37.2052,37.2165,68907.3606
2007-04-04 15:05:00,66.04,66.14,66.04,66.14,56499.21696181184,37.2165,37.2728,37.2165,37.2728,56499.217
2007-04-04 15:10:00,66.15,66.19,66.11,66.19,64450.066257077466,37.2785,37.301,37.2559,37.301,64450.0663
2007-04-04 15:15:00,66.19,66.3,66.18,66.28,64691.00108420673,37.301,37.363,37.2954,37.3517,64691.0011
2007-04-04 15:20:00,66.28,66.28,66.2,66.23,48186.96542585232,37.3517,37.3517,37.3067,37.3236,48186.9654
2007-04-04 15:25:00,66.23,66.24,66.17,66.24,68064.0886640164,37.3236,37.3292,37.2898,37.3292,68064.0887
2007-04-04 15:30:00,66.25,66.32,66.17,66.17,84447.65690880618,37.3348,37.3743,37.2898,37.2898,84447.6569
2007-04-04 15:35:00,66.17,66.23,66.17,66.23,66257.07746054693,37.2898,37.3236,37.2898,37.3236,66257.0775
2007-04-04 15:40:00,66.23,66.32,66.23,66.29,117214.79339838577,37.3236,37.3743,37.3236,37.3574,117214.7934
2007-04-04 15:45:00,66.28,66.29,66.2,66.23,64088.66401638358,37.3517,37.3574,37.3067,37.3236,64088.664
2007-04-04 15:50:00,66.23,66.23,66.14,66.18,89025.41862426215,37.3236,37.3236,37.2728,37.2954,89025.4186
2007-04-04 15:55:00,66.18,66.25,66.18,66.19,134562.10095169258,37.2954,37.3348,37.2954,37.301,134562.101
2007-04-05 09:30:00,65.99,66.45,65.93,66.27,103722.4430791471,37.1883,37.4475,37.1545,37.3461,103722.4431
2007-04-05 09:35:00,66.27,66.27,66.01,66.1,97578.60498735092,37.3461,37.3461,37.1996,37.2503,97578.605
2007-04-05 09:40:00,66.09,66.11,65.91,65.98,69750.63245392122,37.2447,37.2559,37.1432,37.1827,69750.6325
2007-04-05 09:45:00,65.98,66.15,65.98,66.15,75051.19865076497,37.1827,37.2785,37.1827,37.2785,75051.1987
2007-04-05 09:50:00,66.16,66.2,66.13,66.19,52403.32490061439,37.2841,37.3067,37.2672,37.301,52403.3249
2007-04-05 09:55:00,66.19,66.24,66.16,66.23,42284.0621611854,37.301,37.3292,37.2841,37.3236,42284.0622
2007-04-05 10:00:00,66.24,66.27,66.17,66.21,69991.56728105048,37.3292,37.3461,37.2898,37.3123,69991.5673
2007-04-05 10:05:00,66.21,66.38,66.2,66.37,45175.280086736544,37.3123,37.4081,37.3067,37.4025,45175.2801
2007-04-05 10:10:00,66.36,66.4,66.32,66.35,69148.29538609806,37.3968,37.4194,37.3743,37.3912,69148.2954
2007-04-05 10:15:00,66.35,66.48,66.31,66.47,82761.11311890134,37.3912,37.4645,37.3686,37.4588,82761.1131
2007-04-05 10:20:00,66.47,66.56,66.47,66.54,54692.20575834237,37.4588,37.5095,37.4588,37.4983,54692.2058
2007-04-05 10:25:00,66.53,66.54,66.47,66.48,65052.403324900624,37.4926,37.4983,37.4588,37.4645,65052.4033
2007-04-05 10:30:00,66.48,66.55,66.47,66.53,49150.70473436936,37.4645,37.5039,37.4588,37.4926,49150.7047
2007-04-05 10:35:00,66.53,66.53,66.33,66.33,84929.5265630647,37.4926,37.4926,37.3799,37.3799,84929.5266
2007-04-05 10:40:00,66.35,66.39,66.29,66.33,47102.75870377063,37.3912,37.4137,37.3574,37.3799,47102.7587
2007-04-05 10:45:00,66.35,66.36,66.29,66.32,25780.026502830988,37.3912,37.3968,37.3574,37.3743,25780.0265
2007-04-05 10:50:00,66.32,66.32,66.21,66.23,55896.87989398869,37.3743,37.3743,37.3123,37.3236,55896.8799
2007-04-05 10:55:00,66.23,66.28,66.21,66.24,43368.26888326708,37.3236,37.3517,37.3123,37.3292,43368.2689
2007-04-05 11:00:00,66.24,66.26,66.2,66.25,33971.81062522588,37.3292,37.3405,37.3067,37.3348,33971.8106
2007-04-05 11:05:00,66.24,66.25,66.18,66.18,40958.92061197446,37.3292,37.3348,37.2954,37.2954,40958.9206
2007-04-05 11:10:00,66.18,66.18,66.13,66.16,72882.78520660162,37.2954,37.2954,37.2672,37.2841,72882.7852
2007-04-05 11:15:00,66.17,66.18,66.14,66.18,46861.82387664137,37.2898,37.2954,37.2728,37.2954,46861.8239
2007-04-05 11:20:00,66.17,66.25,66.15,66.23,54210.33610408385,37.2898,37.3348,37.2785,37.3236,54210.3361
2007-04-05 11:25:00,66.23,66.23,66.16,66.22,47584.62835802916,37.3236,37.3236,37.2841,37.3179,47584.6284
2007-04-05 11:30:00,66.22,66.23,66.2,66.23,38429.104927117216,37.3179,37.3236,37.3067,37.3236,38429.1049
2007-04-05 11:35:00,66.23,66.3,66.2,66.29,57101.55402963499,37.3236,37.363,37.3067,37.3574,57101.554
2007-04-05 11:40:00,66.28,66.37,66.25,66.37,48548.367666546204,37.3517,37.4025,37.3348,37.4025,48548.3677
2007-04-05 11:45:00,66.36,66.38,66.3,66.34,40717.9857848452,37.3968,37.4081,37.363,37.3856,40717.9858
2007-04-05 11:50:00,66.33,66.34,66.3,66.32,26020.96132996025,37.3799,37.3856,37.363,37.3743,26020.9613
2007-04-05 11:55:00,66.33,66.52,66.33,66.52,54933.14058547164,37.3799,37.487,37.3799,37.487,54933.1406
2007-04-05 12:00:00,66.52,66.64,66.51,66.54,64931.93591133599,37.487,37.5546,37.4814,37.4983,64931.9359
2007-04-05 12:05:00,66.55,66.57,66.52,66.57,50475.8462835803,37.5039,37.5152,37.487,37.5152,50475.8463
2007-04-05 12:10:00,66.57,66.61,66.55,66.6,39151.909408505,37.5152,37.5377,37.5039,37.5321,39151.9094
2007-04-05 12:15:00,66.61,66.64,66.6,66.62,39754.24647632816,37.5377,37.5546,37.5321,37.5433,39754.2465
2007-04-05 12:20:00,66.61,66.62,66.59,66.6,32767.13648957957,37.5377,37.5433,37.5264,37.5321,32767.1365
2007-04-05 12:25:00,66.6,66.67,66.6,66.64,42886.39922900856,37.5321,37.5715,37.5321,37.5546,42886.3992
2007-04-05 12:30:00,66.65,66.71,66.54,66.56,99385.6161908204,37.5603,37.5941,37.4983,37.5095,99385.6162
2007-04-05 12:35:00,66.56,66.57,66.49,66.52,76617.27502710518,37.5095,37.5152,37.4701,37.487,76617.275
2007-04-05 12:40:00,66.52,66.58,66.44,66.45,80954.10191543188,37.487,37.5208,37.4419,37.4475,80954.1019
2007-04-05 12:45:00,66.46,66.49,66.43,66.47,46139.01939525359,37.4532,37.4701,37.4363,37.4588,46139.0194
2007-04-05 12:50:00,66.47,66.49,66.43,66.48,40597.518371280574,37.4588,37.4701,37.4363,37.4645,40597.5184
2007-04-05 12:55:00,66.48,66.57,66.48,66.54,52041.9226599205,37.4645,37.5152,37.4645,37.4983,52041.9227
2007-04-05 13:00:00,66.54,66.66,66.54,66.59,32646.669076014943,37.4983,37.5659,37.4983,37.5264,32646.6691
2007-04-05 13:05:00,66.59,66.63,66.59,66.59,19515.720997470187,37.5264,37.549,37.5264,37.5264,19515.721
2007-04-05 13:10:00,66.59,66.62,66.57,66.62,18190.579448259246,37.5264,37.5433,37.5152,37.5433,18190.5794
2007-04-05 13:15:00,66.62,66.67,66.62,66.62,32164.79942175642,37.5433,37.5715,37.5433,37.5433,32164.7994
2007-04-05 13:20:00,66.62,66.66,66.61,66.63,17106.37272617757,37.5433,37.5659,37.5377,37.549,17106.3727
2007-04-05 13:25:00,66.63,66.64,66.52,66.63,37826.76785929407,37.549,37.5546,37.487,37.549,37826.7679
2007-04-05 13:30:00,66.64,66.68,66.64,66.66,16865.43789904831,37.5546,37.5772,37.5546,37.5659,16865.4379
2007-04-05 13:35:00,66.65,66.67,66.63,66.64,39754.24647632816,37.5603,37.5715,37.549,37.5546,39754.2465
2007-04-05 13:40:00,66.63,66.69,66.62,66.67,33851.343211661246,37.549,37.5828,37.5433,37.5715,33851.3432
2007-04-05 13:45:00,66.67,66.79,66.67,66.75,49632.57438862788,37.5715,37.6391,37.5715,37.6166,49632.5744
2007-04-05 13:50:00,66.75,66.76,66.66,66.67,65052.403324900624,37.6166,37.6222,37.5659,37.5715,65052.4033
2007-04-05 13:55:00,66.67,66.7,66.65,66.68,21925.069268762803,37.5715,37.5884,37.5603,37.5772,21925.0693
2007-04-05 14:00:00,66.7,66.7,66.63,66.65,113841.70581857608,37.5884,37.5884,37.549,37.5603,113841.7058
2007-04-05 14:05:00,66.65,66.72,66.65,66.72,45898.08456812433,37.5603,37.5997,37.5603,37.5997,45898.0846
2007-04-05 14:10:00,66.72,66.75,66.71,66.72,34212.74545235514,37.5997,37.6166,37.5941,37.5997,34212.7455
2007-04-05 14:15:00,66.72,66.72,66.66,66.69,65775.20780628841,37.5997,37.5997,37.5659,37.5828,65775.2078
2007-04-05 14:20:00,66.69,66.76,66.69,66.76,43006.86664257319,37.5828,37.6222,37.5828,37.6222,43006.8666
2007-04-05 14:25:00,66.76,66.82,66.71,66.81,209974.70184315144,37.6222,37.6561,37.5941,37.6504,209974.7018
2007-04-05 14:30:00,66.81,66.86,66.8,66.86,63245.39212143116,37.6504,37.6786,37.6448,37.6786,63245.3921
2007-04-05 14:35:00,66.86,66.88,66.74,66.74,68184.55607758102,37.6786,37.6899,37.611,37.611,68184.5561
2007-04-05 14:40:00,66.74,66.76,66.68,66.68,37344.89820503554,37.611,37.6222,37.5772,37.5772,37344.8982
2007-04-05 14:45:00,66.68,66.69,66.59,66.67,78665.2210577039,37.5772,37.5828,37.5264,37.5715,78665.2211
2007-04-05 14:50:00,66.67,66.72,66.66,66.67,35537.88700156608,37.5715,37.5997,37.5659,37.5715,35537.887
2007-04-05 14:55:00,66.67,66.71,66.64,66.64,30237.320804722327,37.5715,37.5941,37.5546,37.5546,30237.3208
2007-04-05 15:00:00,66.64,66.72,66.64,66.71,39995.18130345742,37.5546,37.5997,37.5546,37.5941,39995.1813
2007-04-05 15:05:00,66.72,66.75,66.66,66.66,52644.25972774365,37.5997,37.6166,37.5659,37.5659,52644.2597
2007-04-05 15:10:00,66.67,66.68,66.62,66.63,85652.33104445248,37.5715,37.5772,37.5433,37.549,85652.331
2007-04-05 15:15:00,66.63,66.69,66.62,66.67,41440.79026623299,37.549,37.5828,37.5433,37.5715,41440.7903
2007-04-05 15:20:00,66.67,66.67,66.57,66.58,73364.65486086014,37.5715,37.5715,37.5152,37.5208,73364.6549
2007-04-05 15:25:00,66.58,66.58,66.52,66.54,64570.5336706421,37.5208,37.5208,37.487,37.4983,64570.5337
2007-04-05 15:30:00,66.53,66.53,66.43,66.48,109866.28117094329,37.4926,37.4926,37.4363,37.4645,109866.2812
2007-04-05 15:35:00,66.49,66.56,66.47,66.55,102999.63859775932,37.4701,37.5095,37.4588,37.5039,102999.6386
2007-04-05 15:40:00,66.56,66.57,66.52,66.57,88302.61414287436,37.5095,37.5152,37.487,37.5152,88302.6141
2007-04-05 15:45:00,66.57,66.65,66.55,66.64,96976.26791952776,37.5152,37.5603,37.5039,37.5546,96976.2679
2007-04-05 15:50:00,66.65,66.66,66.62,66.66,141187.80869774727,37.5603,37.5659,37.5433,37.5659,141187.8087
2007-04-05 15:55:00,66.65,66.66,66.62,66.64,179255.5113841706,37.5603,37.5659,37.5433,37.5546,179255.5114
2007-04-09 09:30:00,66.74,66.76,66.49,66.66,107938.80255390918,37.611,37.6222,37.4701,37.5659,107938.8026
2007-04-09 09:35:00,66.64,66.67,66.48,66.5,61317.91350439707,37.5546,37.5715,37.4645,37.4757,61317.9135
2007-04-09 09:40:00,66.5,66.5,66.37,66.42,97940.00722804482,37.4757,37.4757,37.4025,37.4306,97940.0072
2007-04-09 09:45:00,66.39,66.44,66.23,66.42,79388.02553909169,37.4137,37.4419,37.3236,37.4306,79388.0255
2007-04-09 09:50:00,66.44,66.57,66.39,66.45,111673.29237441272,37.4419,37.5152,37.4137,37.4475,111673.2924
2007-04-09 09:55:00,66.46,66.51,66.41,66.46,80351.76484760873,37.4532,37.4814,37.425,37.4532,80351.7648
2007-04-09 10:00:00,66.47,66.63,66.45,66.57,69268.7627996627,37.4588,37.549,37.4475,37.5152,69268.7628
2007-04-09 10:05:00,66.58,66.6,66.29,66.32,115528.24960848092,37.5208,37.5321,37.3574,37.3743,115528.2496
2007-04-09 10:10:00,66.34,66.34,66.15,66.15,80713.16708830262,37.3856,37.3856,37.2785,37.2785,80713.1671
2007-04-09 10:15:00,66.16,66.16,66.03,66.07,83122.51535959524,37.2841,37.2841,37.2109,37.2334,83122.5154
2007-04-09 10:20:00,66.07,66.26,66.07,66.19,88904.95121069752,37.2334,37.3405,37.2334,37.301,88904.9512
2007-04-09 10:25:00,66.19,66.28,66.19,66.2,52523.79231417902,37.301,37.3517,37.301,37.3067,52523.7923
2007-04-09 10:30:00,66.21,66.26,66.18,66.24,46500.42163594748,37.3123,37.3405,37.2954,37.3292,46500.4216
2007-04-09 10:35:00,66.25,66.37,66.21,66.32,65293.338152029886,37.3348,37.4025,37.3123,37.3743,65293.3382
2007-04-09 10:40:00,66.33,66.37,66.32,66.35,31201.06011323937,37.3799,37.4025,37.3743,37.3912,31201.0601
2007-04-09 10:45:00,66.35,66.43,66.32,66.37,39513.3116491989,37.3912,37.4363,37.3743,37.4025,39513.3116
2007-04-09 10:50:00,66.37,66.45,66.37,66.44,54089.86869051922,37.4025,37.4475,37.4025,37.4419,54089.8687
2007-04-09 10:55:00,66.44,66.45,66.41,66.41,38429.104927117216,37.4419,37.4475,37.425,37.425,38429.1049
2007-04-09 11:00:00,66.42,66.52,66.41,66.49,86495.6029394049,37.4306,37.487,37.425,37.4701,86495.6029
2007-04-09 11:05:00,66.48,66.51,66.37,66.38,44211.540778219496,37.4645,37.4814,37.4025,37.4081,44211.5408
2007-04-09 11:10:00,66.38,66.42,66.37,66.41,30839.65787254548,37.4081,37.4306,37.4025,37.425,30839.6579
2007-04-09 11:15:00,66.41,66.42,66.38,66.38,16985.90531261294,37.425,37.4306,37.4081,37.4081,16985.9053
2007-04-09 11:20:00,66.38,66.43,66.38,66.42,17588.242380436095,37.4081,37.4363,37.4081,37.4306,17588.2424
2007-04-09 11:25:00,66.43,66.43,66.4,66.4,16022.166004095894,37.4363,37.4363,37.4194,37.4194,16022.166
2007-04-09 11:30:00,66.4,66.44,66.39,66.4,46139.01939525359,37.4194,37.4419,37.4137,37.4194,46139.0194
2007-04-09 11:35:00,66.4,66.41,66.37,66.41,37585.8330321648,37.4194,37.425,37.4025,37.425,37585.833
2007-04-09 11:40:00,66.41,66.45,66.4,66.42,19636.18841103482,37.425,37.4475,37.4194,37.4306,19636.1884
2007-04-09 11:45:00,66.42,66.45,66.4,66.43,24213.95012649079,37.4306,37.4475,37.4194,37.4363,24213.9501
2007-04-09 11:50:00,66.43,66.51,66.41,66.5,26261.89615708951,37.4363,37.4814,37.425,37.4757,26261.8962
2007-04-09 11:55:00,66.51,66.57,66.5,66.53,58547.16299241056,37.4814,37.5152,37.4757,37.4926,58547.163
2007-04-09 12:00:00,66.53,66.56,66.47,66.5,27105.168052041925,37.4926,37.5095,37.4588,37.4757,27105.1681
2007-04-09 12:05:00,66.5,66.51,66.49,66.5,6987.1099867485855,37.4757,37.4814,37.4701,37.4757,6987.11
2007-04-09 12:10:00,66.51,66.54,66.43,66.44,32526.201662450312,37.4814,37.4983,37.4363,37.4419,32526.2017
2007-04-09 12:15:00,66.44,66.48,66.43,66.47,18913.383929647032,37.4419,37.4645,37.4363,37.4588,18913.3839
2007-04-09 12:20:00,66.45,66.47,66.43,66.47,74328.39416937719,37.4475,37.4588,37.4363,37.4588,74328.3942
2007-04-09 12:25:00,66.47,66.55,66.47,66.53,33249.006143838094,37.4588,37.5039,37.4588,37.4926,33249.0061
2007-04-09 12:30:00,66.53,66.57,66.46,66.53,59269.96747379834,37.4926,37.5152,37.4532,37.4926,59269.9675
2007-04-09 12:35:00,66.52,66.63,66.5,66.62,62281.65281291412,37.487,37.549,37.4757,37.5433,62281.6528
2007-04-09 12:40:00,66.61,66.71,66.61,66.71,63486.32694856042,37.5377,37.5941,37.5377,37.5941,63486.3269
2007-04-09 12:45:00,66.71,66.81,66.7,66.77,58426.69557884593,37.5941,37.6504,37.5884,37.6279,58426.6956
2007-04-09 12:50:00,66.76,66.81,66.76,66.8,29996.385977593065,37.6222,37.6504,37.6222,37.6448,29996.386
2007-04-09 12:55:00,66.81,66.82,66.73,66.74,47223.22611733527,37.6504,37.6561,37.6053,37.611,47223.2261
2007-04-09 13:00:00,66.75,66.81,66.75,66.81,37947.2352728587,37.6166,37.6504,37.6166,37.6504,37947.2353
2007-04-09 13:05:00,66.81,66.87,66.74,66.74,93964.582580412,37.6504,37.6842,37.611,37.611,93964.5826
2007-04-09 13:10:00,66.75,66.77,66.64,66.64,58065.293338152034,37.6166,37.6279,37.5546,37.5546,58065.2933
2007-04-09 13:15:00,66.65,66.71,66.64,66.67,33128.53873027347,37.5603,37.5941,37.5546,37.5715,33128.5387
2007-04-09 13:20:00,66.67,66.75,66.67,66.73,22527.406336585955,37.5715,37.6166,37.5715,37.6053,22527.4063
2007-04-09 13:25:00,66.74,66.74,66.69,66.69,25057.2220214432,37.611,37.611,37.5828,37.5828,25057.222
2007-04-09 13:30:00,66.71,66.72,66.67,66.68,29032.646669076017,37.5941,37.5997,37.5715,37.5772,29032.6467
2007-04-09 13:35:00,66.68,66.72,66.67,66.72,16383.568244789783,37.5772,37.5997,37.5715,37.5997,16383.5682
2007-04-09 13:40:00,66.72,66.79,66.72,66.72,28671.244428382124,37.5997,37.6391,37.5997,37.5997,28671.2444
2007-04-09 13:45:00,66.72,66.76,66.7,66.75,15178.89410914348,37.5997,37.6222,37.5884,37.6166,15178.8941
2007-04-09 13:50:00,66.75,66.76,66.69,66.69,27466.57029273581,37.6166,37.6222,37.5828,37.5828,27466.5703
2007-04-09 13:55:00,66.69,66.69,66.6,66.6,32887.603903144205,37.5828,37.5828,37.5321,37.5321,32887.6039
2007-04-09 14:00:00,66.61,66.62,66.5,66.5,71437.17624382605,37.5377,37.5433,37.4757,37.4757,71437.1762
2007-04-09 14:05:00,66.49,66.59,66.49,66.55,38790.50716781111,37.4701,37.5264,37.4701,37.5039,38790.5072
2007-04-09 14:10:00,66.55,66.56,66.52,66.52,36019.7566558246,37.5039,37.5095,37.487,37.487,36019.7567
2007-04-09 14:15:00,66.52,66.56,66.47,66.49,50475.8462835803,37.487,37.5095,37.4588,37.4701,50475.8463
2007-04-09 14:20:00,66.5,66.55,66.5,66.53,19154.31875677629,37.4757,37.5039,37.4757,37.4926,19154.3188
2007-04-09 14:25:00,66.53,66.57,66.51,66.57,24213.95012649079,37.4926,37.5152,37.4814,37.5152,24213.9501
2007-04-09 14:30:00,66.57,66.58,66.54,66.54,23852.547885796896,37.5152,37.5208,37.4983,37.4983,23852.5479
2007-04-09 14:35:00,66.54,66.65,66.54,66.64,34333.21286591977,37.4983,37.5603,37.4983,37.5546,34333.2129
2007-04-09 14:40:00,66.64,66.65,66.57,66.59,47102.75870377063,37.5546,37.5603,37.5152,37.5264,47102.7587
2007-04-09 14:45:00,66.59,66.61,66.57,66.57,18190.579448259246,37.5264,37.5377,37.5152,37.5152,18190.5794
2007-04-09 14:50:00,66.57,66.6,66.56,66.59,24093.48271292616,37.5152,37.5321,37.5095,37.5264,24093.4827
2007-04-09 14:55:00,66.6,66.7,66.6,66.67,53607.9990362607,37.5321,37.5884,37.5321,37.5715,53607.999
2007-04-09 15:00:00,66.67,66.69,66.62,66.62,30598.723045416216,37.5715,37.5828,37.5433,37.5433,30598.723
2007-04-09 15:05:00,66.63,66.66,66.62,66.63,23009.27599084448,37.549,37.5659,37.5433,37.549,23009.276
2007-04-09 15:10:00,66.63,66.73,66.62,66.73,30960.12528611011,37.549,37.6053,37.5433,37.6053,30960.1253
2007-04-09 15:15:00,66.73,66.76,66.7,66.74,69750.63245392122,37.6053,37.6222,37.5884,37.611,69750.6325
2007-04-09 15:20:00,66.73,66.73,66.67,66.68,42163.59474762077,37.6053,37.6053,37.5715,37.5772,42163.5947
2007-04-09 15:25:00,66.68,66.74,66.67,66.72,32887.603903144205,37.5772,37.611,37.5715,37.5997,32887.6039
2007-04-09 15:30:00,66.72,66.81,66.72,66.81,43127.33405613782,37.5997,37.6504,37.5997,37.6504,43127.3341
2007-04-09 15:35:00,66.81,66.83,66.72,66.76,112998.43392362368,37.6504,37.6617,37.5997,37.6222,112998.4339
2007-04-09 15:40:00,66.76,66.77,66.67,66.7,63847.72918925432,37.6222,37.6279,37.5715,37.5884,63847.7292
2007-04-09 15:45:00,66.7,66.7,66.63,66.63,54330.803517648485,37.5884,37.5884,37.549,37.549,54330.8035
2007-04-09 15:50:00,66.63,66.65,66.59,66.62,65775.20780628841,37.549,37.5603,37.5264,37.5433,65775.2078
2007-04-09 15:55:00,66.62,66.66,66.56,66.65,71196.2414166968,37.5433,37.5659,37.5095,37.5603,71196.2414
2007-04-10 09:30:00,66.76,66.81,66.58,66.7,60836.04385013854,37.6222,37.6504,37.5208,37.5884,60836.0439
2007-04-10 09:35:00,66.69,66.96,66.65,66.86,83483.91760028913,37.5828,37.735,37.5603,37.6786,83483.9176
2007-04-10 09:40:00,66.85,66.91,66.7,66.78,112034.69461510662,37.673,37.7068,37.5884,37.6335,112034.6946
2007-04-10 09:45:00,66.75,66.78,66.62,66.76,65534.27297915914,37.6166,37.6335,37.5433,37.6222,65534.273
2007-04-10 09:50:00,66.76,66.95,66.76,66.95,54089.86869051922,37.6222,37.7293,37.6222,37.7293,54089.8687
2007-04-10 09:55:00,66.95,67.18,66.94,67.16,85531.86363088785,37.7293,37.8589,37.7237,37.8477,85531.8636
2007-04-10 10:00:00,67.16,67.3,67.12,67.21,118660.40236116132,37.8477,37.9266,37.8251,37.8758,118660.4024
2007-04-10 10:05:00,67.21,67.21,67.04,67.08,153355.01746777495,37.8758,37.8758,37.78,37.8026,153355.0175
2007-04-10 10:10:00,67.09,67.32,67.03,67.32,168052.04192265993,37.8082,37.9378,37.7744,37.9378,168052.0419
2007-04-10 10:15:00,67.32,67.44,67.3,67.4,122635.82700879412,37.9378,38.0055,37.9266,37.9829,122635.827
2007-04-10 10:20:00,67.41,67.47,67.39,67.45,120708.34839176004,37.9885,38.0224,37.9773,38.0111,120708.3484
2007-04-10 10:25:00,67.45,67.52,67.4,67.4,110709.55306589568,38.0111,38.0505,37.9829,37.9829,110709.5531
2007-04-10 10:30:00,67.4,67.44,67.37,67.39,55655.94506685942,37.9829,38.0055,37.966,37.9773,55655.9451
2007-04-10 10:35:00,67.4,67.43,67.25,67.28,100469.82291290208,37.9829,37.9998,37.8984,37.9153,100469.8229
2007-04-10 10:40:00,67.27,67.27,67.12,67.18,70473.436935309,37.9097,37.9097,37.8251,37.8589,70473.4369
2007-04-10 10:45:00,67.18,67.32,67.16,67.28,61558.84833152633,37.8589,37.9378,37.8477,37.9153,61558.8483
2007-04-10 10:50:00,67.28,67.41,67.24,67.35,74207.92675581256,37.9153,37.9885,37.8927,37.9547,74207.9268
2007-04-10 10:55:00,67.35,67.35,67.13,67.13,64088.66401638358,37.9547,37.9547,37.8308,37.8308,64088.664
2007-04-10 11:00:00,67.13,67.16,67.08,67.08,60956.51126370318,37.8308,37.8477,37.8026,37.8026,60956.5113
2007-04-10 11:05:00,67.08,67.12,67.01,67.08,88061.6793157451,37.8026,37.8251,37.7631,37.8026,88061.6793
2007-04-10 11:10:00,67.08,67.08,66.87,66.87,65895.67521985303,37.8026,37.8026,37.6842,37.6842,65895.6752
2007-04-10 11:15:00,66.86,66.91,66.82,66.86,89627.7556920853,37.6786,37.7068,37.6561,37.6786,89627.7557
2007-04-10 11:20:00,66.86,66.9,66.84,66.86,65775.20780628841,37.6786,37.7011,37.6673,37.6786,65775.2078
2007-04-10 11:25:00,66.86,66.88,66.8,66.85,59029.03264666908,37.6786,37.6899,37.6448,37.673,59029.0326
2007-04-10 11:30:00,66.86,66.98,66.86,66.94,59149.50006023371,37.6786,37.7462,37.6786,37.7237,59149.5001
2007-04-10 11:35:00,66.94,66.94,66.67,66.7,67220.81676906398,37.7237,37.7237,37.5715,37.5884,67220.8168
2007-04-10 11:40:00,66.69,66.76,66.69,66.7,51680.5204192266,37.5828,37.6222,37.5828,37.5884,51680.5204
2007-04-10 11:45:00,66.69,66.76,66.68,66.74,42765.93181544392,37.5828,37.6222,37.5772,37.611,42765.9318
2007-04-10 11:50:00,66.72,66.73,66.69,66.73,21443.19961450428,37.5997,37.6053,37.5828,37.6053,21443.1996
2007-04-10 11:55:00,66.74,66.74,66.57,66.61,55655.94506685942,37.611,37.611,37.5152,37.5377,55655.9451
2007-04-10 12:00:00,66.61,66.68,66.54,66.67,51198.65076496808,37.5377,37.5772,37.4983,37.5715,51198.6508
2007-04-10 12:05:00,66.67,66.79,66.67,66.75,30719.190458980847,37.5715,37.6391,37.5715,37.6166,30719.1905
2007-04-10 12:10:00,66.76,66.79,66.68,66.75,66738.94711480546,37.6222,37.6391,37.5772,37.6166,66738.9471
2007-04-10 12:15:00,66.75,66.8,66.72,66.78,41440.79026623299,37.6166,37.6448,37.5997,37.6335,41440.7903
2007-04-10 12:20:00,66.78,66.85,66.78,66.84,26382.36357065414,37.6335,37.673,37.6335,37.6673,26382.3636
2007-04-10 12:25:00,66.81,66.82,66.78,66.79,15299.361522708108,37.6504,37.6561,37.6335,37.6391,15299.3615
2007-04-10 12:30:00,66.79,66.81,66.77,66.79,72039.5133116492,37.6391,37.6504,37.6279,37.6391,72039.5133
2007-04-10 12:35:00,66.78,66.79,66.72,66.75,58788.09781953982,37.6335,37.6391,37.5997,37.6166,58788.0978
2007-04-10 12:40:00,66.75,66.77,66.71,66.73,60233.70678231539,37.6166,37.6279,37.5941,37.6053,60233.7068
2007-04-10 12:45:00,66.73,66.76,66.59,66.64,64450.066257077466,37.6053,37.6222,37.5264,37.5546,64450.0663
2007-04-10 12:50:00,66.64,66.68,66.57,66.57,39874.71388989279,37.5546,37.5772,37.5152,37.5152,39874.7139
2007-04-10 12:55:00,66.57,66.61,66.54,66.54,32767.13648957957,37.5152,37.5377,37.4983,37.4983,32767.1365
2007-04-10 13:00:00,66.54,66.65,66.54,66.64,44813.87784604265,37.4983,37.5603,37.4983,37.5546,44813.8778
2007-04-10 13:05:00,66.65,66.65,66.61,66.61,17347.307553306833,37.5603,37.5603,37.5377,37.5377,17347.3076
2007-04-10 13:10:00,66.62,66.62,66.54,66.54,21322.73220093965,37.5433,37.5433,37.4983,37.4983,21322.7322
2007-04-10 13:15:00,66.54,66.56,66.52,66.54,20840.862546681125,37.4983,37.5095,37.487,37.4983,20840.8625
2007-04-10 13:20:00,66.55,66.68,66.55,66.65,52523.79231417902,37.5039,37.5772,37.5039,37.5603,52523.7923
2007-04-10 13:25:00,66.65,66.68,66.57,66.67,43247.80146970245,37.5603,37.5772,37.5152,37.5715,43247.8015
2007-04-10 13:30:00,66.68,66.73,66.6,66.7,34815.08252017829,37.5772,37.6053,37.5321,37.5884,34815.0825
2007-04-10 13:35:00,66.72,66.81,66.7,66.8,34092.27803879051,37.5997,37.6504,37.5884,37.6448,34092.278
2007-04-10 13:40:00,66.81,66.82,66.71,66.72,23852.547885796896,37.6504,37.6561,37.5941,37.5997,23852.5479
2007-04-10 13:45:00,66.72,66.73,66.66,66.67,25418.62426213709,37.5997,37.6053,37.5659,37.5715,25418.6243
2007-04-10 13:50:00,66.67,66.67,66.62,66.65,39392.84423563426,37.5715,37.5715,37.5433,37.5603,39392.8442
2007-04-10 13:55:00,66.65,66.66,66.57,66.61,47102.75870377063,37.5603,37.5659,37.5152,37.5377,47102.7587
2007-04-10 14:00:00,66.61,66.68,66.61,66.68,28309.842187688235,37.5377,37.5772,37.5377,37.5772,28309.8422
2007-04-10 14:05:00,66.68,66.78,66.67,66.76,53607.9990362607,37.5772,37.6335,37.5715,37.6222,53607.999
2007-04-10 14:10:00,66.77,66.78,66.7,66.71,25177.68943500784,37.6279,37.6335,37.5884,37.5941,25177.6894
2007-04-10 14:15:00,66.71,66.75,66.7,66.73,25418.62426213709,37.5941,37.6166,37.5884,37.6053,25418.6243
2007-04-10 14:20:00,66.73,66.74,66.67,66.74,41922.65992049151,37.6053,37.611,37.5715,37.611,41922.6599
2007-04-10 14:25:00,66.74,66.77,66.67,66.67,76978.67726779907,37.611,37.6279,37.5715,37.5715,76978.6773
2007-04-10 14:30:00,66.67,66.67,66.62,66.65,29634.98373689917,37.5715,37.5715,37.5433,37.5603,29634.9837
2007-04-10 14:35:00,66.64,66.67,66.57,66.62,70473.436935309,37.5546,37.5715,37.5152,37.5433,70473.4369
2007-04-10 14:40:00,66.62,66.66,66.62,66.64,40597.518371280574,37.5433,37.5659,37.5433,37.5546,40597.5184
2007-04-10 14:45:00,66.63,66.64,66.57,66.57,61679.31574509096,37.549,37.5546,37.5152,37.5152,61679.3157
2007-04-10 14:50:00,66.57,66.57,66.49,66.49,88302.61414287436,37.5152,37.5152,37.4701,37.4701,88302.6141
2007-04-10 14:55:00,66.49,66.59,66.45,66.58,73726.05710155403,37.4701,37.5264,37.4475,37.5208,73726.0571
2007-04-10 15:00:00,66.59,66.69,66.58,66.62,54812.67317190701,37.5264,37.5828,37.5208,37.5433,54812.6732
2007-04-10 15:05:00,66.62,66.68,66.62,66.67,80472.23226117335,37.5433,37.5772,37.5433,37.5715,80472.2323
2007-04-10 15:10:00,66.67,66.69,66.59,66.59,37344.89820503554,37.5715,37.5828,37.5264,37.5264,37344.8982
2007-04-10 15:15:00,66.61,66.62,66.56,66.61,36501.62631008313,37.5377,37.5433,37.5095,37.5377,36501.6263
2007-04-10 15:20:00,66.61,66.75,66.61,66.73,39151.909408505,37.5377,37.6166,37.5377,37.6053,39151.9094
2007-04-10 15:25:00,66.73,66.75,66.62,66.62,78303.81881701,37.6053,37.6166,37.5433,37.5433,78303.8188
2007-04-10 15:30:00,66.63,66.72,66.62,66.7,52764.72714130828,37.549,37.5997,37.5433,37.5884,52764.7271
2007-04-10 15:35:00,66.7,66.74,66.69,66.73,41681.72509336225,37.5884,37.611,37.5828,37.6053,41681.7251
2007-04-10 15:40:00,66.74,66.75,66.62,66.69,86977.47259366342,37.611,37.6166,37.5433,37.5828,86977.4726
2007-04-10 15:45:00,66.69,66.72,66.66,66.69,56499.21696181184,37.5828,37.5997,37.5659,37.5828,56499.217
2007-04-10 15:50:00,66.69,66.72,66.62,66.7,74930.73123720035,37.5828,37.5997,37.5433,37.5884,74930.7312
2007-04-10 15:55:00,66.71,66.73,66.67,66.67,58547.16299241056,37.5941,37.6053,37.5715,37.5715,58547.163
2007-04-11 09:30:00,66.33,66.51,65.62,65.79,149861.4624744007,37.507,37.6088,37.1056,37.2017,149861.4625
2007-04-11 09:35:00,65.78,66.08,65.77,65.94,76496.80761354054,37.196,37.3657,37.1904,37.2865,76496.8076
2007-04-11 09:40:00,65.92,65.98,65.84,65.92,108420.6722081677,37.2752,37.3091,37.23,37.2752,108420.6722
2007-04-11 09:45:00,65.92,65.92,65.84,65.87,100710.75774003132,37.2752,37.2752,37.23,37.2469,100710.7577
2007-04-11 09:50:00,65.87,65.87,65.79,65.8,112275.62944223588,37.2469,37.2469,37.2017,37.2073,112275.6294
2007-04-11 09:55:00,65.8,65.91,65.8,65.89,63606.79436212505,37.2073,37.2695,37.2073,37.2582,63606.7944
2007-04-11 10:00:00,65.88,65.91,65.85,65.89,55415.01023973016,37.2526,37.2695,37.2356,37.2582,55415.0102
2007-04-11 10:05:00,65.89,65.89,65.79,65.82,89748.22310564993,37.2582,37.2582,37.2017,37.2186,89748.2231
2007-04-11 10:10:00,65.82,65.84,65.75,65.81,51078.18335140345,37.2186,37.23,37.1791,37.213,51078.1834
2007-04-11 10:15:00,65.82,65.83,65.79,65.8,60354.17419588002,37.2186,37.2243,37.2017,37.2073,60354.1742
2007-04-11 10:20:00,65.79,65.81,65.71,65.79,134080.23129743405,37.2017,37.213,37.1564,37.2017,134080.2313
2007-04-11 10:25:00,65.79,65.89,65.79,65.87,58547.16299241056,37.2017,37.2582,37.2017,37.2469,58547.163
2007-04-11 10:30:00,65.87,65.88,65.79,65.81,65172.87073846525,37.2469,37.2526,37.2017,37.213,65172.8707
2007-04-11 10:35:00,65.81,65.86,65.81,65.82,51319.11817853271,37.213,37.2413,37.213,37.2186,51319.1182
2007-04-11 10:40:00,65.82,65.84,65.78,65.78,53607.9990362607,37.2186,37.23,37.196,37.196,53607.999
2007-04-11 10:45:00,65.79,65.79,65.59,65.61,124081.4359715697,37.2017,37.2017,37.0886,37.0999,124081.436
2007-04-11 10:50:00,65.62,65.62,65.37,65.47,161305.86676304063,37.1056,37.1056,36.9642,37.0207,161305.8668
2007-04-11 10:55:00,65.48,65.52,65.4,65.41,77340.07950849296,37.0264,37.049,36.9812,36.9868,77340.0795
2007-04-11 11:00:00,65.42,65.69,65.4,65.69,100710.75774003132,36.9925,37.1451,36.9812,37.1451,100710.7577
2007-04-11 11:05:00,65.68,65.72,65.59,65.59,69509.69762679197,37.1395,37.1621,37.0886,37.0886,69509.6976
2007-04-11 11:10:00,65.59,65.64,65.5,65.54,96614.86567883388,37.0886,37.1169,37.0377,37.0603,96614.8657
2007-04-11 11:15:00,65.54,65.73,65.52,65.72,89145.88603782677,37.0603,37.1678,37.049,37.1621,89145.886
2007-04-11 11:20:00,65.72,65.86,65.71,65.84,115769.18443561018,37.1621,37.2413,37.1564,37.23,115769.1844
2007-04-11 11:25:00,65.85,65.86,65.82,65.84,49391.63956149862,37.2356,37.2413,37.2186,37.23,49391.6396
2007-04-11 11:30:00,65.84,65.87,65.76,65.76,60354.17419588002,37.23,37.2469,37.1847,37.1847,60354.1742
2007-04-11 11:35:00,65.76,65.81,65.71,65.8,31562.462353933264,37.1847,37.213,37.1564,37.2073,31562.4624
2007-04-11 11:40:00,65.8,65.84,65.78,65.84,48066.49801228768,37.2073,37.23,37.196,37.23,48066.498
2007-04-11 11:45:00,65.83,65.92,65.83,65.92,37465.365618600175,37.2243,37.2752,37.2243,37.2752,37465.3656
2007-04-11 11:50:00,65.92,65.98,65.92,65.97,49512.10697506325,37.2752,37.3091,37.2752,37.3035,49512.107
2007-04-11 11:55:00,65.97,66.01,65.94,65.99,64931.93591133599,37.3035,37.3261,37.2865,37.3148,64931.9359
2007-04-11 12:00:00,66.0,66.13,65.99,66.12,81074.56932899651,37.3204,37.3939,37.3148,37.3883,81074.5693
2007-04-11 12:05:00,66.11,66.13,66.04,66.05,55896.87989398869,37.3826,37.3939,37.343,37.3487,55896.8799
2007-04-11 12:10:00,66.05,66.1,65.97,66.01,77460.54692205759,37.3487,37.377,37.3035,37.3261,77460.5469
2007-04-11 12:15:00,66.02,66.07,66.01,66.03,53607.9990362607,37.3317,37.36,37.3261,37.3374,53607.999
2007-04-11 12:20:00,66.03,66.13,66.03,66.11,41199.855439103725,37.3374,37.3939,37.3374,37.3826,41199.8554
2007-04-11 12:25:00,66.12,66.19,66.11,66.16,76858.20985423443,37.3883,37.4279,37.3826,37.4109,76858.2099
2007-04-11 12:30:00,66.15,66.18,66.1,66.17,98180.94205517408,37.4052,37.4222,37.377,37.4166,98180.9421
2007-04-11 12:35:00,66.17,66.17,66.03,66.03,69630.16504035659,37.4166,37.4166,37.3374,37.3374,69630.165
2007-04-11 12:40:00,66.03,66.13,65.96,66.12,52162.39007348513,37.3374,37.3939,37.2978,37.3883,52162.3901
2007-04-11 12:45:00,66.12,66.24,66.1,66.23,47464.16094446453,37.3883,37.4561,37.377,37.4505,47464.1609
2007-04-11 12:50:00,66.23,66.28,66.22,66.23,36501.62631008313,37.4505,37.4788,37.4448,37.4505,36501.6263
2007-04-11 12:55:00,66.22,66.23,66.15,66.17,37103.96337790628,37.4448,37.4505,37.4052,37.4166,37103.9634
2007-04-11 13:00:00,66.16,66.18,66.12,66.14,89748.22310564993,37.4109,37.4222,37.3883,37.3996,89748.2231
2007-04-11 13:05:00,66.14,66.27,66.12,66.24,89868.69051921456,37.3996,37.4731,37.3883,37.4561,89868.6905
2007-04-11 13:10:00,66.24,66.32,66.21,66.28,82279.24346464282,37.4561,37.5014,37.4392,37.4788,82279.2435
2007-04-11 13:15:00,66.26,66.3,66.25,66.28,36622.09372364776,37.4674,37.4901,37.4618,37.4788,36622.0937
2007-04-11 13:20:00,66.28,66.3,66.21,66.25,58667.63040597519,37.4788,37.4901,37.4392,37.4618,58667.6304
2007-04-11 13:25:00,66.26,66.29,66.25,66.26,47464.16094446453,37.4674,37.4844,37.4618,37.4674,47464.1609
2007-04-11 13:30:00,66.27,66.38,66.26,66.37,73244.18744729551,37.4731,37.5353,37.4674,37.5296,73244.1874
2007-04-11 13:35:00,66.37,66.38,66.27,66.28,60595.10902300928,37.5296,37.5353,37.4731,37.4788,60595.109
2007-04-11 13:40:00,66.28,66.29,66.26,66.28,46379.95422238285,37.4788,37.4844,37.4674,37.4788,46379.9542
2007-04-11 13:45:00,66.28,66.35,66.28,66.32,51560.053005661975,37.4788,37.5183,37.4788,37.5014,51560.053
2007-04-11 13:50:00,66.32,66.33,66.28,66.28,38910.97458137574,37.5014,37.507,37.4788,37.4788,38910.9746
2007-04-11 13:55:00,66.28,66.29,66.17,66.21,89748.22310564993,37.4788,37.4844,37.4166,37.4392,89748.2231
2007-04-11 14:00:00,66.2,66.2,65.77,65.97,306830.50234911457,37.4335,37.4335,37.1904,37.3035,306830.5023
2007-04-11 14:05:00,65.95,66.04,65.7,65.8,155041.5612576798,37.2922,37.343,37.1508,37.2073,155041.5613
2007-04-11 14:10:00,65.79,65.92,65.71,65.92,147331.64678954345,37.2017,37.2752,37.1564,37.2752,147331.6468
2007-04-11 14:15:00,65.89,65.97,65.75,65.88,106613.66100469824,37.2582,37.3035,37.1791,37.2526,106613.661
2007-04-11 14:20:00,65.88,66.05,65.83,65.93,75894.4705457174,37.2526,37.3487,37.2243,37.2808,75894.4705
2007-04-11 14:25:00,65.93,66.03,65.89,65.93,83122.51535959524,37.2808,37.3374,37.2582,37.2808,83122.5154
2007-04-11 14:30:00,65.93,65.95,65.79,65.79,101554.02963498374,37.2808,37.2922,37.2017,37.2017,101554.0296
2007-04-11 14:35:00,65.8,65.84,65.7,65.73,206481.1468497772,37.2073,37.23,37.1508,37.1678,206481.1468
2007-04-11 14:40:00,65.71,65.73,65.63,65.68,119383.2068425491,37.1564,37.1678,37.1112,37.1395,119383.2068
2007-04-11 14:45:00,65.69,65.78,65.62,65.74,146126.97265389713,37.1451,37.196,37.1056,37.1734,146126.9727
2007-04-11 14:50:00,65.74,65.83,65.74,65.79,89266.3534513914,37.1734,37.2243,37.1734,37.2017,89266.3535
2007-04-11 14:55:00,65.79,65.97,65.78,65.93,92639.44103120107,37.2017,37.3035,37.196,37.2808,92639.441
2007-04-11 15:00:00,65.93,66.06,65.85,66.01,108059.2699674738,37.2808,37.3544,37.2356,37.3261,108059.27
2007-04-11 15:05:00,66.01,66.02,65.9,65.91,84568.1243223708,37.3261,37.3317,37.2639,37.2695,84568.1243
2007-04-11 15:10:00,65.91,66.0,65.91,65.96,73846.52451511867,37.2695,37.3204,37.2695,37.2978,73846.5245
2007-04-11 15:15:00,65.96,65.97,65.86,65.93,70834.8391760029,37.2978,37.3035,37.2413,37.2808,70834.8392
2007-04-11 15:20:00,65.93,66.0,65.93,65.95,92037.10396337791,37.2808,37.3204,37.2808,37.2922,92037.104
2007-04-11 15:25:00,65.96,65.96,65.86,65.93,69509.69762679197,37.2978,37.2978,37.2413,37.2808,69509.6976
2007-04-11 15:30:00,65.93,65.94,65.85,65.91,81556.43898325504,37.2808,37.2865,37.2356,37.2695,81556.439
2007-04-11 15:35:00,65.9,65.9,65.85,65.87,72882.78520660162,37.2639,37.2639,37.2356,37.2469,72882.7852
2007-04-11 15:40:00,65.87,65.92,65.85,65.91,68907.36055896881,37.2469,37.2752,37.2356,37.2695,68907.3606
2007-04-11 15:45:00,65.9,66.04,65.89,66.0,160583.06228165282,37.2639,37.343,37.2582,37.3204,160583.0623
2007-04-11 15:50:00,66.0,66.08,65.89,66.0,145524.63558607397,37.3204,37.3657,37.2582,37.3204,145524.6356
2007-04-11 15:55:00,66.0,66.03,65.92,65.93,173954.94518732684,37.3204,37.3374,37.2752,37.2808,173954.9452
2007-04-12 09:30:00,65.75,65.75,65.51,65.62,65413.80556559451,37.1791,37.1791,37.0434,37.1056,65413.8056
2007-04-12 09:35:00,65.6,65.64,65.45,65.56,76737.74244066981,37.0942,37.1169,37.0094,37.0716,76737.7424
2007-04-12 09:40:00,65.54,65.61,65.4,65.42,100951.6925671606,37.0603,37.0999,36.9812,36.9925,100951.6926
2007-04-12 09:45:00,65.41,65.79,65.4,65.5,110107.21599807253,36.9868,37.2017,36.9812,37.0377,110107.216
2007-04-12 09:50:00,65.5,65.64,65.2,65.3,112757.49909649442,37.0377,37.1169,36.8681,36.9246,112757.4991
2007-04-12 09:55:00,65.3,65.45,65.2,65.41,95771.59378388149,36.9246,37.0094,36.8681,36.9868,95771.5938
2007-04-12 10:00:00,65.41,65.58,65.37,65.58,89748.22310564993,36.9868,37.0829,36.9642,37.0829,89748.2231
2007-04-12 10:05:00,65.57,65.78,65.54,65.74,98903.74653656188,37.0773,37.196,37.0603,37.1734,98903.7465
2007-04-12 10:10:00,65.74,65.75,65.66,65.75,74930.73123720035,37.1734,37.1791,37.1282,37.1791,74930.7312
2007-04-12 10:15:00,65.75,65.82,65.69,65.81,77219.61209492834,37.1791,37.2186,37.1451,37.213,77219.6121
2007-04-12 10:20:00,65.81,65.95,65.81,65.94,116491.98891699796,37.213,37.2922,37.213,37.2865,116491.9889
2007-04-12 10:25:00,65.94,66.02,65.93,65.95,113118.9013371883,37.2865,37.3317,37.2808,37.2922,113118.9013
2007-04-12 10:30:00,65.94,65.99,65.84,65.84,121190.21804601856,37.2865,37.3148,37.23,37.23,121190.218
2007-04-12 10:35:00,65.85,65.87,65.75,65.75,61197.44609083243,37.2356,37.2469,37.1791,37.1791,61197.4461
2007-04-12 10:40:00,65.75,65.9,65.74,65.88,46139.01939525359,37.1791,37.2639,37.1734,37.2526,46139.0194
2007-04-12 10:45:00,65.86,66.1,65.86,66.1,82038.30863751356,37.2413,37.377,37.2413,37.377,82038.3086
2007-04-12 10:50:00,66.09,66.19,66.08,66.15,106734.12841826287,37.3713,37.4279,37.3657,37.4052,106734.1284
2007-04-12 10:55:00,66.13,66.17,66.05,66.06,56017.34730755331,37.3939,37.4166,37.3487,37.3544,56017.3473
2007-04-12 11:00:00,66.06,66.13,66.04,66.13,81315.50415612578,37.3544,37.3939,37.343,37.3939,81315.5042
2007-04-12 11:05:00,66.13,66.18,66.1,66.18,35296.95217443682,37.3939,37.4222,37.377,37.4222,35296.9522
2007-04-12 11:10:00,66.18,66.29,66.17,66.21,67823.15383688713,37.4222,37.4844,37.4166,37.4392,67823.1538
2007-04-12 11:15:00,66.2,66.23,66.12,66.12,46982.291290206005,37.4335,37.4505,37.3883,37.3883,46982.2913
2007-04-12 11:20:00,66.13,66.15,65.98,66.02,47223.22611733527,37.3939,37.4052,37.3091,37.3317,47223.2261
2007-04-12 11:25:00,66.01,66.15,65.95,65.98,44452.47560534876,37.3261,37.4052,37.2922,37.3091,44452.4756
2007-04-12 11:30:00,65.98,66.06,65.92,66.0,54451.27093121311,37.3091,37.3544,37.2752,37.3204,54451.2709
2007-04-12 11:35:00,66.0,66.01,65.93,65.95,44693.41043247802,37.3204,37.3261,37.2808,37.2922,44693.4104
2007-04-12 11:40:00,65.95,65.95,65.84,65.93,54089.86869051922,37.2922,37.2922,37.23,37.2808,54089.8687
2007-04-12 11:45:00,65.92,65.93,65.9,65.9,28550.777014817493,37.2752,37.2808,37.2639,37.2639,28550.777
2007-04-12 11:50:00,65.9,65.95,65.88,65.9,44332.00819178412,37.2639,37.2922,37.2526,37.2639,44332.0082
2007-04-12 11:55:00,65.89,65.92,65.88,65.9,27587.03770630045,37.2582,37.2752,37.2526,37.2639,27587.0377
2007-04-12 12:00:00,65.91,66.1,65.89,66.09,87459.34224792194,37.2695,37.377,37.2582,37.3713,87459.3422
2007-04-12 12:05:00,66.1,66.12,66.04,66.11,72762.31779303699,37.377,37.3883,37.343,37.3826,72762.3178
2007-04-12 12:10:00,66.13,66.18,66.12,66.18,42404.52957475004,37.3939,37.4222,37.3883,37.4222,42404.5296
2007-04-12 12:15:00,66.17,66.24,66.09,66.13,138778.4604264547,37.4166,37.4561,37.3713,37.3939,138778.4604
2007-04-12 12:20:00,66.12,66.15,66.09,66.14,29996.385977593065,37.3883,37.4052,37.3713,37.3996,29996.386
2007-04-12 12:25:00,66.16,66.18,66.11,66.15,26864.233224912663,37.4109,37.4222,37.3826,37.4052,26864.2332
2007-04-12 12:30:00,66.15,66.15,66.05,66.11,33730.87579809662,37.4052,37.4052,37.3487,37.3826,33730.8758
2007-04-12 12:35:00,66.11,66.12,66.08,66.1,21322.73220093965,37.3826,37.3883,37.3657,37.377,21322.7322
2007-04-12 12:40:00,66.1,66.17,66.08,66.13,32285.26683532105,37.377,37.4166,37.3657,37.3939,32285.2668
2007-04-12 12:45:00,66.13,66.14,66.04,66.04,23852.547885796896,37.3939,37.3996,37.343,37.343,23852.5479
2007-04-12 12:50:00,66.05,66.05,66.0,66.0,78424.28623057464,37.3487,37.3487,37.3204,37.3204,78424.2862
2007-04-12 12:55:00,66.01,66.08,65.98,66.06,44693.41043247802,37.3261,37.3657,37.3091,37.3544,44693.4104
2007-04-12 13:00:00,66.07,66.2,66.07,66.19,32285.26683532105,37.36,37.4335,37.36,37.4279,32285.2668
2007-04-12 13:05:00,66.19,66.23,66.16,66.2,44693.41043247802,37.4279,37.4505,37.4109,37.4335,44693.4104
2007-04-12 13:10:00,66.19,66.25,66.13,66.24,66257.07746054693,37.4279,37.4618,37.3939,37.4561,66257.0775
2007-04-12 13:15:00,66.24,66.25,66.23,66.24,23491.145645103003,37.4561,37.4618,37.4505,37.4561,23491.1456
2007-04-12 13:20:00,66.24,66.35,66.23,66.35,34574.14769304903,37.4561,37.5183,37.4505,37.5183,34574.1477
2007-04-12 13:25:00,66.33,66.41,66.32,66.4,85170.46139019396,37.507,37.5523,37.5014,37.5466,85170.4614
2007-04-12 13:30:00,66.38,66.47,66.38,66.45,62522.58764004338,37.5353,37.5862,37.5353,37.5749,62522.5876
2007-04-12 13:35:00,66.45,66.47,66.32,66.41,83604.38501385377,37.5749,37.5862,37.5014,37.5523,83604.385
2007-04-12 13:40:00,66.41,66.42,66.38,66.39,30719.190458980847,37.5523,37.5579,37.5353,37.541,30719.1905
2007-04-12 13:45:00,66.39,66.42,66.38,66.41,44813.87784604265,37.541,37.5579,37.5353,37.5523,44813.8778
2007-04-12 13:50:00,66.4,66.41,66.29,66.32,57462.95627032888,37.5466,37.5523,37.4844,37.5014,57462.9563
2007-04-12 13:55:00,66.32,66.34,66.32,66.32,29394.04890976991,37.5014,37.5127,37.5014,37.5014,29394.0489
2007-04-12 14:00:00,66.33,66.38,66.33,66.37,59149.50006023371,37.507,37.5353,37.507,37.5296,59149.5001
2007-04-12 14:05:00,66.37,66.38,66.33,66.37,32887.603903144205,37.5296,37.5353,37.507,37.5296,32887.6039
2007-04-12 14:10:00,66.39,66.41,66.37,66.41,53607.9990362607,37.541,37.5523,37.5296,37.5523,53607.999
2007-04-12 14:15:00,66.41,66.41,66.36,66.37,38308.63751355259,37.5523,37.5523,37.524,37.5296,38308.6375
2007-04-12 14:20:00,66.37,66.39,66.33,66.34,28791.711841946755,37.5296,37.541,37.507,37.5127,28791.7118
2007-04-12 14:25:00,66.34,66.35,66.32,66.32,55655.94506685942,37.5127,37.5183,37.5014,37.5014,55655.9451
2007-04-12 14:30:00,66.32,66.35,66.23,66.23,56981.08661607036,37.5014,37.5183,37.4505,37.4505,56981.0866
2007-04-12 14:35:00,66.23,66.28,66.22,66.23,44693.41043247802,37.4505,37.4788,37.4448,37.4505,44693.4104
2007-04-12 14:40:00,66.23,66.3,66.23,66.28,47223.22611733527,37.4505,37.4901,37.4505,37.4788,47223.2261
2007-04-12 14:45:00,66.28,66.31,66.24,66.31,44452.47560534876,37.4788,37.4957,37.4561,37.4957,44452.4756
2007-04-12 14:50:00,66.32,66.39,66.3,66.35,40236.11613058668,37.5014,37.541,37.4901,37.5183,40236.1161
2007-04-12 14:55:00,66.34,66.37,66.33,66.33,31321.527526804,37.5127,37.5296,37.507,37.507,31321.5275
2007-04-12 15:00:00,66.33,66.38,66.33,66.37,39995.18130345742,37.507,37.5353,37.507,37.5296,39995.1813
2007-04-12 15:05:00,66.37,66.37,66.34,66.35,26141.42874352488,37.5296,37.5296,37.5127,37.5183,26141.4287
2007-04-12 15:10:00,66.35,66.36,66.32,66.32,29996.385977593065,37.5183,37.524,37.5014,37.5014,29996.386
2007-04-12 15:15:00,66.32,66.35,66.32,66.32,26502.83098421877,37.5014,37.5183,37.5014,37.5014,26502.831
2007-04-12 15:20:00,66.32,66.46,66.28,66.4,99506.08360438504,37.5014,37.5805,37.4788,37.5466,99506.0836
2007-04-12 15:25:00,66.4,66.45,66.37,66.42,47946.03059872305,37.5466,37.5749,37.5296,37.5579,47946.0306
2007-04-12 15:30:00,66.43,66.49,66.42,66.48,63486.32694856042,37.5636,37.5975,37.5579,37.5918,63486.3269
2007-04-12 15:35:00,66.48,66.49,66.37,66.38,78183.35140344537,37.5918,37.5975,37.5296,37.5353,78183.3514
2007-04-12 15:40:00,66.37,66.42,66.35,66.42,73123.72003373089,37.5296,37.5579,37.5183,37.5579,73123.72
2007-04-12 15:45:00,66.42,66.44,66.32,66.39,129141.0673412842,37.5579,37.5692,37.5014,37.541,129141.0673
2007-04-12 15:50:00,66.39,66.52,66.25,66.35,170702.3250210818,37.541,37.6145,37.4618,37.5183,170702.325
2007-04-12 15:55:00,66.34,66.47,66.33,66.42,86736.53776653417,37.5127,37.5862,37.507,37.5579,86736.5378
2007-04-13 09:30:00,67.67,67.67,66.27,66.47,116130.58667630408,38.2647,38.2647,37.4731,37.5862,116130.5867
2007-04-13 09:35:00,66.48,66.8,66.48,66.58,150102.39730152994,37.5918,37.7728,37.5918,37.6484,150102.3973
2007-04-13 09:40:00,66.58,66.73,66.55,66.62,152029.87591856404,37.6484,37.7332,37.6314,37.671,152029.8759
2007-04-13 09:45:00,66.65,66.98,66.64,66.83,121310.6854595832,37.688,37.8746,37.6823,37.7898,121310.6855
2007-04-13 09:50:00,66.83,67.03,66.82,66.88,120587.8809781954,37.7898,37.9029,37.7841,37.818,120587.881
2007-04-13 09:55:00,66.88,66.99,66.81,66.98,99024.2139501265,37.818,37.8802,37.7785,37.8746,99024.214
2007-04-13 10:00:00,66.99,67.05,66.84,66.92,184315.1427538851,37.8802,37.9142,37.7954,37.8407,184315.1428
2007-04-13 10:05:00,66.91,67.01,66.61,66.69,130345.7414769305,37.835,37.8915,37.6654,37.7106,130345.7415
2007-04-13 10:10:00,66.71,66.83,66.64,66.71,106975.06324539211,37.7219,37.7898,37.6823,37.7219,106975.0632
2007-04-13 10:15:00,66.7,66.76,66.55,66.57,101313.09480785448,37.7163,37.7502,37.6314,37.6427,101313.0948
2007-04-13 10:20:00,66.57,66.65,66.54,66.55,91916.63654981328,37.6427,37.688,37.6258,37.6314,91916.6365
2007-04-13 10:25:00,66.55,66.62,66.33,66.34,101674.49704854838,37.6314,37.671,37.507,37.5127,101674.497
2007-04-13 10:30:00,66.35,66.52,66.3,66.46,136971.4492229852,37.5183,37.6145,37.4901,37.5805,136971.4492
2007-04-13 10:35:00,66.47,66.66,66.43,66.6,70834.8391760029,37.5862,37.6936,37.5636,37.6597,70834.8392
2007-04-13 10:40:00,66.6,66.77,66.58,66.64,90591.49500060234,37.6597,37.7558,37.6484,37.6823,90591.495
2007-04-13 10:45:00,66.64,66.66,66.49,66.57,78062.88398988075,37.6823,37.6936,37.5975,37.6427,78062.884
2007-04-13 10:50:00,66.57,66.67,66.57,66.57,54812.67317190701,37.6427,37.6993,37.6427,37.6427,54812.6732
2007-04-13 10:55:00,66.56,66.56,66.38,66.42,103963.37790627636,37.6371,37.6371,37.5353,37.5579,103963.3779
2007-04-13 11:00:00,66.42,66.48,66.41,66.46,57703.89109745815,37.5579,37.5918,37.5523,37.5805,57703.8911
2007-04-13 11:05:00,66.47,66.53,66.43,66.48,63124.92470786653,37.5862,37.6201,37.5636,37.5918,63124.9247
2007-04-13 11:10:00,66.48,66.57,66.42,66.55,45536.68232743043,37.5918,37.6427,37.5579,37.6314,45536.6823
2007-04-13 11:15:00,66.56,66.57,66.34,66.38,76978.67726779907,37.6371,37.6427,37.5127,37.5353,76978.6773
2007-04-13 11:20:00,66.39,66.44,66.37,66.43,59029.03264666908,37.541,37.5692,37.5296,37.5636,59029.0326
2007-04-13 11:25:00,66.42,66.49,66.42,66.46,101192.62739428986,37.5579,37.5975,37.5579,37.5805,101192.6274
2007-04-13 11:30:00,66.46,66.47,66.33,66.42,71919.04589808457,37.5805,37.5862,37.507,37.5579,71919.0459
2007-04-13 11:35:00,66.42,66.45,66.37,66.42,77460.54692205759,37.5579,37.5749,37.5296,37.5579,77460.5469
2007-04-13 11:40:00,66.44,66.45,66.35,66.37,62281.65281291412,37.5692,37.5749,37.5183,37.5296,62281.6528
2007-04-13 11:45:00,66.37,66.47,66.36,66.46,69630.16504035659,37.5296,37.5862,37.524,37.5805,69630.165
2007-04-13 11:50:00,66.44,66.46,66.3,66.31,46861.82387664137,37.5692,37.5805,37.4901,37.4957,46861.8239
2007-04-13 11:55:00,66.31,66.31,66.17,66.28,71437.17624382605,37.4957,37.4957,37.4166,37.4788,71437.1762
2007-04-13 12:00:00,66.28,66.36,66.27,66.32,52162.39007348513,37.4788,37.524,37.4731,37.5014,52162.3901
2007-04-13 12:05:00,66.32,66.35,66.21,66.23,53969.40127695459,37.5014,37.5183,37.4392,37.4505,53969.4013
2007-04-13 12:10:00,66.23,66.26,66.2,66.26,25659.55908926636,37.4505,37.4674,37.4335,37.4674,25659.5591
2007-04-13 12:15:00,66.26,66.26,66.13,66.13,72641.85037947237,37.4674,37.4674,37.3939,37.3939,72641.8504
2007-04-13 12:20:00,66.14,66.22,66.13,66.22,29514.51632333454,37.3996,37.4448,37.3939,37.4448,29514.5163
2007-04-13 12:25:00,66.22,66.26,66.18,66.22,31321.527526804,37.4448,37.4674,37.4222,37.4448,31321.5275
2007-04-13 12:30:00,66.21,66.21,66.13,66.13,20118.05806529334,37.4392,37.4392,37.3939,37.3939,20118.0581
2007-04-13 12:35:00,66.15,66.15,66.05,66.06,44452.47560534876,37.4052,37.4052,37.3487,37.3544,44452.4756
2007-04-13 12:40:00,66.05,66.08,66.05,66.06,24816.28719431394,37.3487,37.3657,37.3487,37.3544,24816.2872
2007-04-13 12:45:00,66.07,66.08,66.06,66.07,24936.75460787857,37.36,37.3657,37.3544,37.36,24936.7546
2007-04-13 12:50:00,66.08,66.17,66.07,66.17,74930.73123720035,37.3657,37.4166,37.36,37.4166,74930.7312
2007-04-13 12:55:00,66.17,66.2,66.12,66.13,77821.94916275148,37.4166,37.4335,37.3883,37.3939,77821.9492
2007-04-13 13:00:00,66.13,66.2,66.13,66.18,81195.03674256115,37.3939,37.4335,37.3939,37.4222,81195.0367
2007-04-13 13:05:00,66.18,66.25,66.17,66.22,44813.87784604265,37.4222,37.4618,37.4166,37.4448,44813.8778
2007-04-13 13:10:00,66.22,66.26,66.1,66.12,58547.16299241056,37.4448,37.4674,37.377,37.3883,58547.163
2007-04-13 13:15:00,66.13,66.13,66.09,66.11,22406.938923021324,37.3939,37.3939,37.3713,37.3826,22406.9389
2007-04-13 13:20:00,66.13,66.18,66.12,66.18,21081.797373810383,37.3939,37.4222,37.3883,37.4222,21081.7974
2007-04-13 13:25:00,66.17,66.17,66.1,66.1,28309.842187688235,37.4166,37.4166,37.377,37.377,28309.8422
2007-04-13 13:30:00,66.11,66.28,66.11,66.26,34212.74545235514,37.3826,37.4788,37.3826,37.4674,34212.7455
2007-04-13 13:35:00,66.25,66.37,66.25,66.37,49030.23732080473,37.4618,37.5296,37.4618,37.5296,49030.2373
2007-04-13 13:40:00,66.37,66.39,66.35,66.36,51560.053005661975,37.5296,37.541,37.5183,37.524,51560.053
2007-04-13 13:45:00,66.36,66.39,66.35,66.37,29755.451150463803,37.524,37.541,37.5183,37.5296,29755.4512
2007-04-13 13:50:00,66.38,66.39,66.36,66.37,29514.51632333454,37.5353,37.541,37.524,37.5296,29514.5163
2007-04-13 13:55:00,66.37,66.47,66.35,66.46,29514.51632333454,37.5296,37.5862,37.5183,37.5805,29514.5163
2007-04-13 14:00:00,66.47,66.47,66.41,66.43,31080.59269967474,37.5862,37.5862,37.5523,37.5636,31080.5927
2007-04-13 14:05:00,66.43,66.45,66.28,66.28,50716.78111070956,37.5636,37.5749,37.4788,37.4788,50716.7811
2007-04-13 14:10:00,66.28,66.34,66.28,66.32,19274.786170340925,37.4788,37.5127,37.4788,37.5014,19274.7862
2007-04-13 14:15:00,66.32,66.37,66.31,66.37,25177.68943500784,37.5014,37.5296,37.4957,37.5296,25177.6894
2007-04-13 14:20:00,66.36,66.42,66.36,66.4,29032.646669076017,37.524,37.5579,37.524,37.5466,29032.6467
2007-04-13 14:25:00,66.42,66.42,66.33,66.36,25298.156848572464,37.5579,37.5579,37.507,37.524,25298.1568
2007-04-13 14:30:00,66.36,66.36,66.25,66.27,30237.320804722327,37.524,37.524,37.4618,37.4731,30237.3208
2007-04-13 14:35:00,66.27,66.31,66.26,66.29,29996.385977593065,37.4731,37.4957,37.4674,37.4844,29996.386
2007-04-13 14:40:00,66.3,66.33,66.24,66.24,52523.79231417902,37.4901,37.507,37.4561,37.4561,52523.7923
2007-04-13 14:45:00,66.24,66.25,66.16,66.17,112275.62944223588,37.4561,37.4618,37.4109,37.4166,112275.6294
2007-04-13 14:50:00,66.18,66.2,66.1,66.1,99265.14877725576,37.4222,37.4335,37.377,37.377,99265.1488
2007-04-13 14:55:00,66.1,66.18,66.1,66.13,131189.01337188293,37.377,37.4222,37.377,37.3939,131189.0134
2007-04-13 15:00:00,66.13,66.16,66.08,66.15,48427.90025298158,37.3939,37.4109,37.3657,37.4052,48427.9003
2007-04-13 15:05:00,66.15,66.21,66.15,66.17,52041.9226599205,37.4052,37.4392,37.4052,37.4166,52041.9227
2007-04-13 15:10:00,66.17,66.26,66.17,66.26,48186.96542585232,37.4166,37.4674,37.4166,37.4674,48186.9654
2007-04-13 15:15:00,66.26,66.27,66.22,66.23,44091.07336465487,37.4674,37.4731,37.4448,37.4505,44091.0734
2007-04-13 15:20:00,66.24,66.28,66.24,66.25,43609.203710396345,37.4561,37.4788,37.4561,37.4618,43609.2037
2007-04-13 15:25:00,66.26,66.28,66.23,66.24,46018.55198168896,37.4674,37.4788,37.4505,37.4561,46018.552
2007-04-13 15:30:00,66.23,66.27,66.23,66.23,34694.615106613666,37.4505,37.4731,37.4505,37.4505,34694.6151
2007-04-13 15:35:00,66.23,66.28,66.21,66.21,58426.69557884593,37.4505,37.4788,37.4392,37.4392,58426.6956
2007-04-13 15:40:00,66.22,66.32,66.22,66.3,63124.92470786653,37.4448,37.5014,37.4448,37.4901,63124.9247
2007-04-13 15:45:00,66.31,66.37,66.27,66.35,101072.15998072522,37.4957,37.5296,37.4731,37.5183,101072.16
2007-04-13 15:50:00,66.35,66.37,66.26,66.32,122876.7618359234,37.5183,37.5296,37.4674,37.5014,122876.7618
2007-04-13 15:55:00,66.32,66.4,66.3,66.32,107938.80255390918,37.5014,37.5466,37.4901,37.5014,107938.8026
2007-04-16 09:30:00,66.91,67.46,66.86,67.43,147693.04903023734,37.835,38.146,37.8067,38.129,147693.049
2007-04-16 09:35:00,67.44,67.49,67.01,67.44,147933.9838573666,38.1347,38.163,37.8915,38.1347,147933.9839
2007-04-16 09:40:00,67.46,67.79,67.43,67.78,278038.79050716787,38.146,38.3326,38.129,38.3269,278038.7905
2007-04-16 09:45:00,67.78,67.94,67.7,67.82,202023.85254788585,38.3269,38.4174,38.2817,38.3496,202023.8525
2007-04-16 09:50:00,67.82,67.89,67.4,67.44,237561.7395494519,38.3496,38.3891,38.1121,38.1347,237561.7395
2007-04-16 09:55:00,67.42,67.57,67.37,67.46,90230.09275990844,38.1234,38.2082,38.0951,38.146,90230.0928
2007-04-16 10:00:00,67.46,67.72,67.45,67.71,114323.5754728346,38.146,38.293,38.1403,38.2874,114323.5755
2007-04-16 10:05:00,67.71,67.74,67.57,67.73,129382.00216841346,38.2874,38.3043,38.2082,38.2987,129382.0022
2007-04-16 10:10:00,67.73,67.92,67.73,67.84,157571.37694253706,38.2987,38.4061,38.2987,38.3609,157571.3769
2007-04-16 10:15:00,67.85,67.85,67.65,67.66,115287.31478135166,38.3665,38.3665,38.2534,38.2591,115287.3148
2007-04-16 10:20:00,67.66,67.89,67.55,67.6,130345.7414769305,38.2591,38.3891,38.1969,38.2252,130345.7415
2007-04-16 10:25:00,67.59,67.6,67.38,67.38,170340.92278038792,38.2195,38.2252,38.1008,38.1008,170340.9228
2007-04-16 10:30:00,67.38,67.51,67.34,67.51,130827.61113118904,38.1008,38.1743,38.0781,38.1743,130827.6111
2007-04-16 10:35:00,67.51,67.68,67.49,67.63,127695.45837850864,38.1743,38.2704,38.163,38.2421,127695.4584
2007-04-16 10:40:00,67.63,67.81,67.63,67.79,64811.46849777136,38.2421,38.3439,38.2421,38.3326,64811.4685
2007-04-16 10:45:00,67.8,67.82,67.6,67.68,89627.7556920853,38.3383,38.3496,38.2252,38.2704,89627.7557
2007-04-16 10:50:00,67.67,67.85,67.65,67.84,102156.3667028069,38.2647,38.3665,38.2534,38.3609,102156.3667
2007-04-16 10:55:00,67.84,67.85,67.6,67.66,144199.49403686303,38.3609,38.3665,38.2252,38.2591,144199.494
2007-04-16 11:00:00,67.66,67.84,67.66,67.83,69630.16504035659,38.2591,38.3609,38.2591,38.3552,69630.165
2007-04-16 11:05:00,67.84,67.89,67.79,67.86,88664.01638356825,38.3609,38.3891,38.3326,38.3722,88664.0164
2007-04-16 11:10:00,67.86,67.93,67.84,67.92,90591.49500060234,38.3722,38.4118,38.3609,38.4061,90591.495
2007-04-16 11:15:00,67.91,67.92,67.83,67.84,51800.98783279124,38.4005,38.4061,38.3552,38.3609,51800.9878
2007-04-16 11:20:00,67.84,67.85,67.75,67.84,79147.09071196242,38.3609,38.3665,38.31,38.3609,79147.0907
2007-04-16 11:25:00,67.83,67.89,67.83,67.88,55174.0754126009,38.3552,38.3891,38.3552,38.3835,55174.0754
2007-04-16 11:30:00,67.89,67.94,67.88,67.94,100349.35549933744,38.3891,38.4174,38.3835,38.4174,100349.3555
2007-04-16 11:35:00,67.94,68.07,67.93,68.0,190338.51343211663,38.4174,38.4909,38.4118,38.4513,190338.5134
2007-04-16 11:40:00,68.0,68.05,67.99,68.04,55415.01023973016,38.4513,38.4796,38.4457,38.474,55415.0102
2007-04-16 11:45:00,68.04,68.14,68.02,68.13,96735.33309239852,38.474,38.5305,38.4627,38.5249,96735.3331
2007-04-16 11:50:00,68.13,68.16,68.02,68.03,62281.65281291412,38.5249,38.5418,38.4627,38.4683,62281.6528
2007-04-16 11:55:00,68.03,68.18,68.02,68.15,86254.66811227564,38.4683,38.5531,38.4627,38.5362,86254.6681
2007-04-16 12:00:00,68.15,68.19,68.14,68.18,40717.9857848452,38.5362,38.5588,38.5305,38.5531,40717.9858
2007-04-16 12:05:00,68.18,68.23,68.15,68.23,43368.26888326708,38.5531,38.5814,38.5362,38.5814,43368.2689
2007-04-16 12:10:00,68.23,68.24,68.08,68.08,71798.57848451994,38.5814,38.5871,38.4966,38.4966,71798.5785
2007-04-16 12:15:00,68.1,68.1,68.02,68.03,38067.70268642333,38.5079,38.5079,38.4627,38.4683,38067.7027
2007-04-16 12:20:00,68.04,68.08,67.99,68.02,75171.6660643296,38.474,38.4966,38.4457,38.4627,75171.6661
2007-04-16 12:25:00,68.02,68.03,67.96,67.99,38429.104927117216,38.4627,38.4683,38.4287,38.4457,38429.1049
2007-04-16 12:30:00,67.99,68.01,67.98,67.98,31080.59269967474,38.4457,38.457,38.44,38.44,31080.5927
2007-04-16 12:35:00,67.98,67.98,67.95,67.97,34333.21286591977,38.44,38.44,38.4231,38.4344,34333.2129
2007-04-16 12:40:00,67.96,67.96,67.89,67.9,33730.87579809662,38.4287,38.4287,38.3891,38.3948,33730.8758
2007-04-16 12:45:00,67.89,67.9,67.87,67.87,26261.89615708951,38.3891,38.3948,38.3778,38.3778,26261.8962
2007-04-16 12:50:00,67.87,67.87,67.8,67.85,56619.68437537647,38.3778,38.3778,38.3383,38.3665,56619.6844
2007-04-16 12:55:00,67.86,67.89,67.79,67.82,63486.32694856042,38.3722,38.3891,38.3326,38.3496,63486.3269
2007-04-16 13:00:00,67.83,67.91,67.79,67.91,63606.79436212505,38.3552,38.4005,38.3326,38.4005,63606.7944
2007-04-16 13:05:00,67.92,67.92,67.86,67.89,36019.7566558246,38.4061,38.4061,38.3722,38.3891,36019.7567
2007-04-16 13:10:00,67.89,67.89,67.84,67.89,35537.88700156608,38.3891,38.3891,38.3609,38.3891,35537.887
2007-04-16 13:15:00,67.89,67.91,67.82,67.82,20238.52547885797,38.3891,38.4005,38.3496,38.3496,20238.5255
2007-04-16 13:20:00,67.83,67.86,67.82,67.82,19997.59065172871,38.3552,38.3722,38.3496,38.3496,19997.5907
2007-04-16 13:25:00,67.83,67.84,67.78,67.8,34815.08252017829,38.3552,38.3609,38.3269,38.3383,34815.0825
2007-04-16 13:30:00,67.8,67.93,67.79,67.92,44091.07336465487,38.3383,38.4118,38.3326,38.4061,44091.0734
2007-04-16 13:35:00,67.92,67.95,67.91,67.95,36260.691482953865,38.4061,38.4231,38.4005,38.4231,36260.6915
2007-04-16 13:40:00,67.95,67.96,67.89,67.89,35658.354415130714,38.4231,38.4287,38.3891,38.3891,35658.3544
2007-04-16 13:45:00,67.89,67.9,67.87,67.9,16142.633417660523,38.3891,38.3948,38.3778,38.3948,16142.6334
2007-04-16 13:50:00,67.9,67.94,67.89,67.92,59390.43488736297,38.3948,38.4174,38.3891,38.4061,59390.4349
2007-04-16 13:55:00,67.93,67.94,67.91,67.91,50114.4440428864,38.4118,38.4174,38.4005,38.4005,50114.444
2007-04-16 14:00:00,67.92,67.94,67.84,67.89,81556.43898325504,38.4061,38.4174,38.3609,38.3891,81556.439
2007-04-16 14:05:00,67.89,67.9,67.84,67.85,52885.19455487291,38.3891,38.3948,38.3609,38.3665,52885.1946
2007-04-16 14:10:00,67.85,67.89,67.83,67.89,37103.96337790628,38.3665,38.3891,38.3552,38.3891,37103.9634
2007-04-16 14:15:00,67.89,67.93,67.85,67.93,45898.08456812433,38.3891,38.4118,38.3665,38.4118,45898.0846
2007-04-16 14:20:00,67.92,67.94,67.89,67.9,39513.3116491989,38.4061,38.4174,38.3891,38.3948,39513.3116
2007-04-16 14:25:00,67.9,67.96,67.89,67.94,30478.25563185159,38.3948,38.4287,38.3891,38.4174,30478.2556
2007-04-16 14:30:00,67.94,67.99,67.94,67.96,66618.47970124082,38.4174,38.4457,38.4174,38.4287,66618.4797
2007-04-16 14:35:00,67.96,68.07,67.96,68.03,62883.98988073727,38.4287,38.4909,38.4287,38.4683,62883.9899
2007-04-16 14:40:00,68.03,68.09,68.02,68.04,117696.66305264428,38.4683,38.5022,38.4627,38.474,117696.6631
2007-04-16 14:45:00,68.04,68.15,68.03,68.13,54933.14058547164,38.474,38.5362,38.4683,38.5249,54933.1406
2007-04-16 14:50:00,68.14,68.18,68.12,68.13,78303.81881701,38.5305,38.5531,38.5192,38.5249,78303.8188
2007-04-16 14:55:00,68.12,68.18,68.1,68.17,42163.59474762077,38.5192,38.5531,38.5079,38.5475,42163.5947
2007-04-16 15:00:00,68.17,68.29,68.17,68.28,199975.9065172871,38.5475,38.6153,38.5475,38.6097,199975.9065
2007-04-16 15:05:00,68.28,68.32,68.25,68.3,98903.74653656188,38.6097,38.6323,38.5927,38.621,98903.7465
2007-04-16 15:10:00,68.31,68.31,68.23,68.26,61799.78315865559,38.6266,38.6266,38.5814,38.5984,61799.7832
2007-04-16 15:15:00,68.26,68.31,68.25,68.29,69027.82797253344,38.5984,38.6266,38.5927,38.6153,69027.828
2007-04-16 15:20:00,68.3,68.38,68.28,68.35,102276.83411637154,38.621,38.6662,38.6097,38.6493,102276.8341
2007-04-16 15:25:00,68.35,68.37,68.28,68.3,105890.85652331046,38.6493,38.6606,38.6097,38.621,105890.8565
2007-04-16 15:30:00,68.29,68.3,68.22,68.26,98783.27912299724,38.6153,38.621,38.5758,38.5984,98783.2791
2007-04-16 15:35:00,68.26,68.28,68.18,68.23,127574.990964944,38.5984,38.6097,38.5531,38.5814,127574.991
2007-04-16 15:40:00,68.23,68.25,68.19,68.22,98783.27912299724,38.5814,38.5927,38.5588,38.5758,98783.2791
2007-04-16 15:45:00,68.21,68.22,68.14,68.14,119142.27201541985,38.5701,38.5758,38.5305,38.5305,119142.272
2007-04-16 15:50:00,68.15,68.18,68.08,68.09,185278.8820624021,38.5362,38.5531,38.4966,38.5022,185278.8821
2007-04-16 15:55:00,68.09,68.23,68.06,68.22,254186.2426213709,38.5022,38.5814,38.4853,38.5758,254186.2426
2007-04-17 09:30:00,68.15,68.15,67.79,68.0,192145.5246355861,38.5362,38.5362,38.3326,38.4513,192145.5246
2007-04-17 09:35:00,68.0,68.14,67.67,67.74,117696.66305264428,38.4513,38.5305,38.2647,38.3043,117696.6631
2007-04-17 09:40:00,67.74,67.74,67.54,67.57,121792.55511384172,38.3043,38.3043,38.1912,38.2082,121792.5551
2007-04-17 09:45:00,67.57,67.77,67.55,67.64,98301.40946873873,38.2082,38.3213,38.1969,38.2478,98301.4095
2007-04-17 09:50:00,67.64,67.78,67.58,67.75,76496.80761354054,38.2478,38.3269,38.2139,38.31,76496.8076
2007-04-17 09:55:00,67.75,67.89,67.75,67.83,54571.73834477775,38.31,38.3891,38.31,38.3552,54571.7383
2007-04-17 10:00:00,67.82,68.03,67.79,68.0,62281.65281291412,38.3496,38.4683,38.3326,38.4513,62281.6528
2007-04-17 10:05:00,68.0,68.04,67.91,67.97,67461.75159619324,38.4513,38.474,38.4005,38.4344,67461.7516
2007-04-17 10:10:00,67.97,68.06,67.95,68.04,71678.11107095532,38.4344,38.4853,38.4231,38.474,71678.1111
2007-04-17 10:15:00,68.03,68.15,68.02,68.13,109504.87893024938,38.4683,38.5362,38.4627,38.5249,109504.8789
2007-04-17 10:20:00,68.14,68.24,68.13,68.16,125286.110107216,38.5305,38.5871,38.5249,38.5418,125286.1101
2007-04-17 10:25:00,68.16,68.18,67.99,68.03,137091.91663654984,38.5418,38.5531,38.4457,38.4683,137091.9166
2007-04-17 10:30:00,68.03,68.13,68.0,68.09,119262.73942898448,38.4683,38.5249,38.4513,38.5022,119262.7394
2007-04-17 10:35:00,68.09,68.24,68.07,68.22,106975.06324539211,38.5022,38.5871,38.4909,38.5758,106975.0632
2007-04-17 10:40:00,68.2,68.3,68.13,68.23,92278.03879050718,38.5644,38.621,38.5249,38.5814,92278.0388
2007-04-17 10:45:00,68.24,68.39,68.21,68.38,145886.03782676786,38.5871,38.6719,38.5701,38.6662,145886.0378
2007-04-17 10:50:00,68.38,68.44,68.33,68.41,86977.47259366342,38.6662,38.7002,38.638,38.6832,86977.4726
2007-04-17 10:55:00,68.41,68.43,68.24,68.3,83242.98277315986,38.6832,38.6945,38.5871,38.621,83242.9828
2007-04-17 11:00:00,68.29,68.38,68.28,68.3,38670.03975424648,38.6153,38.6662,38.6097,38.621,38670.0398
2007-04-17 11:05:00,68.29,68.33,68.27,68.29,48789.30249367547,38.6153,38.638,38.604,38.6153,48789.3025
2007-04-17 11:10:00,68.29,68.29,68.21,68.24,67943.62125045176,38.6153,38.6153,38.5701,38.5871,67943.6213
2007-04-17 11:15:00,68.25,68.39,68.25,68.3,53246.5967955668,38.5927,38.6719,38.5927,38.621,53246.5968
2007-04-17 11:20:00,68.31,68.33,68.22,68.3,50475.8462835803,38.6266,38.638,38.5758,38.621,50475.8463
2007-04-17 11:25:00,68.3,68.34,68.26,68.34,55053.60799903626,38.621,38.6436,38.5984,38.6436,55053.608
2007-04-17 11:30:00,68.35,68.43,68.34,68.41,114323.5754728346,38.6493,38.6945,38.6436,38.6832,114323.5755
2007-04-17 11:35:00,68.42,68.48,68.38,68.44,98060.47464160946,38.6888,38.7228,38.6662,38.7002,98060.4746
2007-04-17 11:40:00,68.43,68.43,68.25,68.34,46379.95422238285,38.6945,38.6945,38.5927,38.6436,46379.9542
2007-04-17 11:45:00,68.34,68.47,68.33,68.43,131429.94819901217,38.6436,38.7171,38.638,38.6945,131429.9482
2007-04-17 11:50:00,68.43,68.44,68.37,68.44,71798.57848451994,38.6945,38.7002,38.6606,38.7002,71798.5785
2007-04-17 11:55:00,68.44,68.47,68.4,68.44,53728.466449825326,38.7002,38.7171,38.6775,38.7002,53728.4664
2007-04-17 12:00:00,68.43,68.49,68.42,68.43,92037.10396337791,38.6945,38.7284,38.6888,38.6945,92037.104
2007-04-17 12:05:00,68.43,68.46,68.33,68.38,48307.43283941694,38.6945,38.7115,38.638,38.6662,48307.4328
2007-04-17 12:10:00,68.38,68.39,68.23,68.24,33971.81062522588,38.6662,38.6719,38.5814,38.5871,33971.8106
2007-04-17 12:15:00,68.24,68.37,68.21,68.36,46620.88904951211,38.5871,38.6606,38.5701,38.6549,46620.889
2007-04-17 12:20:00,68.36,68.37,68.28,68.3,29634.98373689917,38.6549,38.6606,38.6097,38.621,29634.9837
2007-04-17 12:25:00,68.31,68.33,68.21,68.22,45295.74750030117,38.6266,38.638,38.5701,38.5758,45295.7475
2007-04-17 12:30:00,68.23,68.23,68.2,68.2,29634.98373689917,38.5814,38.5814,38.5644,38.5644,29634.9837
2007-04-17 12:35:00,68.2,68.2,68.1,68.11,36983.49596434165,38.5644,38.5644,38.5079,38.5136,36983.496
2007-04-17 12:40:00,68.11,68.12,67.98,68.0,86616.07035296953,38.5136,38.5192,38.44,38.4513,86616.0704
2007-04-17 12:45:00,68.0,68.05,67.98,68.02,94085.04999397665,38.4513,38.4796,38.44,38.4627,94085.05
2007-04-17 12:50:00,68.02,68.07,67.96,68.06,73244.18744729551,38.4627,38.4909,38.4287,38.4853,73244.1874
2007-04-17 12:55:00,68.06,68.1,68.05,68.09,70593.90434887364,38.4853,38.5079,38.4796,38.5022,70593.9043
2007-04-17 13:00:00,68.09,68.15,68.08,68.14,106252.25876400436,38.5022,38.5362,38.4966,38.5305,106252.2588
2007-04-17 13:05:00,68.14,68.17,68.08,68.09,45777.617154559695,38.5305,38.5475,38.4966,38.5022,45777.6172
2007-04-17 13:10:00,68.09,68.09,67.94,67.94,121551.62028671244,38.5022,38.5022,38.4174,38.4174,121551.6203
2007-04-17 13:15:00,67.93,67.94,67.84,67.87,76014.93795928202,38.4118,38.4174,38.3609,38.3778,76014.938
2007-04-17 13:20:00,67.86,67.88,67.84,67.85,48066.49801228768,38.3722,38.3835,38.3609,38.3665,48066.498
2007-04-17 13:25:00,67.84,67.93,67.84,67.91,72521.38296590773,38.3609,38.4118,38.3609,38.4005,72521.383
2007-04-17 13:30:00,67.92,67.95,67.89,67.91,62883.98988073727,38.4061,38.4231,38.3891,38.4005,62883.9899
2007-04-17 13:35:00,67.9,67.97,67.89,67.96,60715.57643657392,38.3948,38.4344,38.3891,38.4287,60715.5764
2007-04-17 13:40:00,67.95,67.96,67.87,67.9,80351.76484760873,38.4231,38.4287,38.3778,38.3948,80351.7648
2007-04-17 13:45:00,67.91,67.96,67.88,67.88,84447.65690880618,38.4005,38.4287,38.3835,38.3835,84447.6569
2007-04-17 13:50:00,67.88,67.93,67.84,67.84,31080.59269967474,38.3835,38.4118,38.3609,38.3609,31080.5927
2007-04-17 13:55:00,67.85,67.86,67.78,67.81,41199.855439103725,38.3665,38.3722,38.3269,38.3439,41199.8554
2007-04-17 14:00:00,67.82,67.97,67.79,67.89,57101.55402963499,38.3496,38.4344,38.3326,38.3891,57101.554
2007-04-17 14:05:00,67.9,67.9,67.74,67.74,49030.23732080473,38.3948,38.3948,38.3043,38.3043,49030.2373
2007-04-17 14:10:00,67.74,67.82,67.72,67.82,89386.82086495604,38.3043,38.3496,38.293,38.3496,89386.8209
2007-04-17 14:15:00,67.82,67.96,67.78,67.92,51800.98783279124,38.3496,38.4287,38.3269,38.4061,51800.9878
2007-04-17 14:20:00,67.92,68.0,67.91,67.94,94325.9848211059,38.4061,38.4513,38.4005,38.4174,94325.9848
2007-04-17 14:25:00,67.94,67.96,67.92,67.94,49150.70473436936,38.4174,38.4287,38.4061,38.4174,49150.7047
2007-04-17 14:30:00,67.94,67.99,67.83,67.85,64691.00108420673,38.4174,38.4457,38.3552,38.3665,64691.0011
2007-04-17 14:35:00,67.86,67.92,67.8,67.82,58065.293338152034,38.3722,38.4061,38.3383,38.3496,58065.2933
2007-04-17 14:40:00,67.82,67.89,67.78,67.8,83242.98277315986,38.3496,38.3891,38.3269,38.3383,83242.9828
2007-04-17 14:45:00,67.8,67.81,67.7,67.75,127213.5887242501,38.3383,38.3439,38.2817,38.31,127213.5887
2007-04-17 14:50:00,67.75,67.81,67.7,67.74,47584.62835802916,38.31,38.3439,38.2817,38.3043,47584.6284
2007-04-17 14:55:00,67.74,67.82,67.74,67.78,38670.03975424648,38.3043,38.3496,38.3043,38.3269,38670.0398
2007-04-17 15:00:00,67.78,67.84,67.74,67.76,88784.48379713288,38.3269,38.3609,38.3043,38.3156,88784.4838
2007-04-17 15:05:00,67.77,67.78,67.66,67.69,54451.27093121311,38.3213,38.3269,38.2591,38.2761,54451.2709
2007-04-17 15:10:00,67.7,67.74,67.56,67.62,72159.98072521384,38.2817,38.3043,38.2025,38.2365,72159.9807
2007-04-17 15:15:00,67.62,67.64,67.55,67.62,167690.63968196604,38.2365,38.2478,38.1969,38.2365,167690.6397
2007-04-17 15:20:00,67.62,67.75,67.62,67.72,57583.42368389351,38.2365,38.31,38.2365,38.293,57583.4237
2007-04-17 15:25:00,67.72,67.74,67.68,67.73,58908.565233104455,38.293,38.3043,38.2704,38.2987,58908.5652
2007-04-17 15:30:00,67.73,67.74,67.67,67.73,72521.38296590773,38.2987,38.3043,38.2647,38.2987,72521.383
2007-04-17 15:35:00,67.73,67.77,67.72,67.73,147452.11420310807,38.2987,38.3213,38.293,38.2987,147452.1142
2007-04-17 15:40:00,67.73,67.77,67.65,67.69,96976.26791952776,38.2987,38.3213,38.2534,38.2761,96976.2679
2007-04-17 15:45:00,67.69,67.7,67.61,67.65,70473.436935309,38.2761,38.2817,38.2308,38.2534,70473.4369
2007-04-17 15:50:00,67.65,67.69,67.61,67.62,94446.45223467052,38.2534,38.2761,38.2308,38.2365,94446.4522
2007-04-17 15:55:00,67.63,67.74,67.6,67.68,149861.4624744007,38.2421,38.3043,38.2252,38.2704,149861.4625
2007-04-18 09:30:00,67.65,68.28,67.65,68.22,140103.6019756656,38.2534,38.6097,38.2534,38.5758,140103.602
2007-04-18 09:35:00,68.21,68.48,68.0,68.41,134441.63353812796,38.5701,38.7228,38.4513,38.6832,134441.6335
2007-04-18 09:40:00,68.39,68.43,68.3,68.32,129382.00216841346,38.6719,38.6945,38.621,38.6323,129382.0022
2007-04-18 09:45:00,68.34,68.46,68.16,68.2,152752.68039995182,38.6436,38.7115,38.5418,38.5644,152752.6804
2007-04-18 09:50:00,68.2,68.28,68.13,68.23,151548.00626430553,38.5644,38.6097,38.5249,38.5814,151548.0063
2007-04-18 09:55:00,68.23,68.41,68.21,68.39,148054.45127093123,38.5814,38.6832,38.5701,38.6719,148054.4513
2007-04-18 10:00:00,68.38,68.43,68.31,68.43,139501.26490784244,38.6662,38.6945,38.6266,38.6945,139501.2649
2007-04-18 10:05:00,68.43,68.63,68.38,68.63,186122.1539573545,38.6945,38.8076,38.6662,38.8076,186122.154
2007-04-18 10:10:00,68.62,68.69,68.49,68.68,159860.25780026504,38.8019,38.8415,38.7284,38.8359,159860.2578
2007-04-18 10:15:00,68.67,68.96,68.66,68.91,185640.28430309604,38.8302,38.9942,38.8246,38.9659,185640.2843
2007-04-18 10:20:00,68.9,69.14,68.87,69.14,251897.36176364296,38.9603,39.096,38.9433,39.096,251897.3618
2007-04-18 10:25:00,69.14,69.17,69.08,69.12,225635.46560655345,39.096,39.1129,39.062,39.0847,225635.4656
2007-04-18 10:30:00,69.12,69.29,69.11,69.26,307191.9045898085,39.0847,39.1808,39.079,39.1638,307191.9046
2007-04-18 10:35:00,69.26,69.4,69.21,69.4,227683.41163715217,39.1638,39.243,39.1356,39.243,227683.4116
2007-04-18 10:40:00,69.39,69.6,69.39,69.58,316708.83026141435,39.2373,39.3561,39.2373,39.3448,316708.8303
2007-04-18 10:45:00,69.57,69.7,69.5,69.53,266835.32104565715,39.3391,39.4126,39.2995,39.3165,266835.321
2007-04-18 10:50:00,69.53,69.53,69.19,69.26,227322.00939645828,39.3165,39.3165,39.1242,39.1638,227322.0094
2007-04-18 10:55:00,69.26,69.26,69.14,69.14,134562.10095169258,39.1638,39.1638,39.096,39.096,134562.101
2007-04-18 11:00:00,69.13,69.31,69.1,69.21,173954.94518732684,39.0903,39.1921,39.0734,39.1356,173954.9452
2007-04-18 11:05:00,69.2,69.36,69.2,69.31,225755.93302011807,39.1299,39.2204,39.1299,39.1921,225755.933
2007-04-18 11:10:00,69.31,69.34,69.21,69.29,172027.46657029277,39.1921,39.2091,39.1356,39.1808,172027.4666
2007-04-18 11:15:00,69.29,69.29,69.26,69.27,55896.87989398869,39.1808,39.1808,39.1638,39.1695,55896.8799
2007-04-18 11:20:00,69.26,69.27,69.05,69.06,101433.56222141912,39.1638,39.1695,39.0451,39.0507,101433.5622
2007-04-18 11:25:00,69.07,69.07,69.01,69.05,147090.71196241418,39.0564,39.0564,39.0225,39.0451,147090.712
2007-04-18 11:30:00,69.03,69.12,68.97,69.01,123599.56631731118,39.0338,39.0847,38.9998,39.0225,123599.5663
2007-04-18 11:35:00,69.01,69.04,68.95,68.95,145163.23334538008,39.0225,39.0394,38.9885,38.9885,145163.2333
2007-04-18 11:40:00,68.94,68.96,68.9,68.91,104686.18238766414,38.9829,38.9942,38.9603,38.9659,104686.1824
2007-04-18 11:45:00,68.9,68.95,68.9,68.94,129261.53475484882,38.9603,38.9885,38.9603,38.9829,129261.5348
2007-04-18 11:50:00,68.94,69.02,68.94,68.97,202023.85254788585,38.9829,39.0281,38.9829,38.9998,202023.8525
2007-04-18 11:55:00,68.97,68.98,68.9,68.95,124924.70786652212,38.9998,39.0055,38.9603,38.9885,124924.7079
2007-04-18 12:00:00,68.94,68.94,68.79,68.82,149740.99506083605,38.9829,38.9829,38.8981,38.915,149740.9951
2007-04-18 12:05:00,68.82,68.86,68.7,68.7,315383.6887122034,38.915,38.9376,38.8472,38.8472,315383.6887
2007-04-18 12:10:00,68.69,68.76,68.63,68.7,133477.89422961092,38.8415,38.8811,38.8076,38.8472,133477.8942
2007-04-18 12:15:00,68.7,68.72,68.6,68.64,125767.97976147452,38.8472,38.8585,38.7906,38.8132,125767.9798
2007-04-18 12:20:00,68.64,68.72,68.62,68.71,93000.84327189496,38.8132,38.8585,38.8019,38.8528,93000.8433
2007-04-18 12:25:00,68.7,69.05,68.7,68.72,165763.16106493195,38.8472,39.0451,38.8472,38.8585,165763.1611
2007-04-18 12:30:00,68.72,68.76,68.64,68.67,115648.71702204554,38.8585,38.8811,38.8132,38.8302,115648.717
2007-04-18 12:35:00,68.67,68.7,68.63,68.63,55053.60799903626,38.8302,38.8472,38.8076,38.8076,55053.608
2007-04-18 12:40:00,68.63,68.63,68.49,68.55,79388.02553909169,38.8076,38.8076,38.7284,38.7624,79388.0255
2007-04-18 12:45:00,68.54,68.56,68.52,68.53,63365.85953499579,38.7567,38.768,38.7454,38.751,63365.8595
2007-04-18 12:50:00,68.53,68.6,68.52,68.57,36863.02855077702,38.751,38.7906,38.7454,38.7737,36863.0286
2007-04-18 12:55:00,68.57,68.58,68.48,68.51,73605.58968798941,38.7737,38.7793,38.7228,38.7397,73605.5897
2007-04-18 13:00:00,68.51,68.53,68.43,68.43,87579.80966148658,38.7397,38.751,38.6945,38.6945,87579.8097
2007-04-18 13:05:00,68.43,68.46,68.37,68.38,102638.23635706544,38.6945,38.7115,38.6606,38.6662,102638.2364
2007-04-18 13:10:00,68.37,68.41,68.36,68.38,92639.44103120107,38.6606,38.6832,38.6549,38.6662,92639.441
2007-04-18 13:15:00,68.38,68.49,68.37,68.48,50716.78111070956,38.6662,38.7284,38.6606,38.7228,50716.7811
2007-04-18 13:20:00,68.47,68.62,68.46,68.55,115889.6518491748,38.7171,38.8019,38.7115,38.7624,115889.6518
2007-04-18 13:25:00,68.54,68.54,68.47,68.5,59510.902300927606,38.7567,38.7567,38.7171,38.7341,59510.9023
2007-04-18 13:30:00,68.49,68.5,68.36,68.41,93121.3106854596,38.7284,38.7341,38.6549,38.6832,93121.3107
2007-04-18 13:35:00,68.41,68.41,68.27,68.32,138657.99301289002,38.6832,38.6832,38.604,38.6323,138657.993
2007-04-18 13:40:00,68.32,68.48,68.28,68.44,84086.25466811229,38.6323,38.7228,38.6097,38.7002,84086.2547
2007-04-18 13:45:00,68.45,68.47,68.38,68.46,55174.0754126009,38.7058,38.7171,38.6662,38.7115,55174.0754
2007-04-18 13:50:00,68.46,68.55,68.43,68.44,79508.49295265632,38.7115,38.7624,38.6945,38.7002,79508.493
2007-04-18 13:55:00,68.44,68.5,68.38,68.47,71678.11107095532,38.7002,38.7341,38.6662,38.7171,71678.1111
2007-04-18 14:00:00,68.47,68.55,68.47,68.53,44211.540778219496,38.7171,38.7624,38.7171,38.751,44211.5408
2007-04-18 14:05:00,68.53,68.56,68.4,68.41,88543.54897000363,38.751,38.768,38.6775,38.6832,88543.549
2007-04-18 14:10:00,68.41,68.52,68.41,68.43,79508.49295265632,38.6832,38.7454,38.6832,38.6945,79508.493
2007-04-18 14:15:00,68.43,68.63,68.43,68.63,70714.37176243827,38.6945,38.8076,38.6945,38.8076,70714.3718
2007-04-18 14:20:00,68.63,68.74,68.57,68.62,120226.47873750151,38.8076,38.8698,38.7737,38.8019,120226.4787
2007-04-18 14:25:00,68.61,68.68,68.6,68.63,64570.5336706421,38.7963,38.8359,38.7906,38.8076,64570.5337
2007-04-18 14:30:00,68.63,68.72,68.63,68.69,64811.46849777136,38.8076,38.8585,38.8076,38.8415,64811.4685
2007-04-18 14:35:00,68.69,68.72,68.63,68.63,50234.91145645104,38.8415,38.8585,38.8076,38.8076,50234.9115
2007-04-18 14:40:00,68.62,68.63,68.51,68.6,103601.97566558247,38.8019,38.8076,38.7397,38.7906,103601.9757
2007-04-18 14:45:00,68.59,68.59,68.47,68.48,83965.78725454766,38.785,38.785,38.7171,38.7228,83965.7873
2007-04-18 14:50:00,68.48,68.48,68.38,68.43,77340.07950849296,38.7228,38.7228,38.6662,38.6945,77340.0795
2007-04-18 14:55:00,68.43,68.48,68.43,68.47,87097.94000722806,38.6945,38.7228,38.6945,38.7171,87097.94
2007-04-18 15:00:00,68.47,68.48,68.43,68.44,110950.48789302495,38.7171,38.7228,38.6945,38.7002,110950.4879
2007-04-18 15:05:00,68.43,68.51,68.43,68.51,126611.25165642696,38.6945,38.7397,38.6945,38.7397,126611.2517
2007-04-18 15:10:00,68.51,68.52,68.44,68.46,109143.4766895555,38.7397,38.7454,38.7002,38.7115,109143.4767
2007-04-18 15:15:00,68.46,68.46,68.34,68.39,147090.71196241418,38.7115,38.7115,38.6436,38.6719,147090.712
2007-04-18 15:20:00,68.39,68.42,68.35,68.4,105408.98686905194,38.6719,38.6888,38.6493,38.6775,105408.9869
2007-04-18 15:25:00,68.39,68.44,68.38,68.38,250572.220214432,38.6719,38.7002,38.6662,38.6662,250572.2202
2007-04-18 15:30:00,68.38,68.38,68.33,68.33,156125.7679797615,38.6662,38.6662,38.638,38.638,156125.768
2007-04-18 15:35:00,68.33,68.33,68.28,68.3,130466.20889049514,38.638,38.638,38.6097,38.621,130466.2089
2007-04-18 15:40:00,68.3,68.48,68.11,68.14,274906.63775448746,38.621,38.7228,38.5136,38.5305,274906.6378
2007-04-18 15:45:00,68.13,68.25,68.13,68.18,204192.2659920492,38.5249,38.5927,38.5249,38.5531,204192.266
2007-04-18 15:50:00,68.17,68.2,68.03,68.08,259607.2762317793,38.5475,38.5644,38.4683,38.4966,259607.2762
2007-04-18 15:55:00,68.09,68.1,67.89,67.91,281532.34550054214,38.5022,38.5079,38.3891,38.4005,281532.3455
2007-04-19 09:30:00,67.92,67.92,66.45,67.31,168654.3789904831,38.4061,38.4061,37.5749,38.0612,168654.379
2007-04-19 09:35:00,67.29,67.45,67.27,67.39,149861.4624744007,38.0499,38.1403,38.0386,38.1064,149861.4625
2007-04-19 09:40:00,67.31,67.46,67.31,67.4,158053.2465967956,38.0612,38.146,38.0612,38.1121,158053.2466
2007-04-19 09:45:00,67.4,67.76,67.35,67.76,175159.61932297316,38.1121,38.3156,38.0838,38.3156,175159.6193
2007-04-19 09:50:00,67.73,67.81,67.64,67.65,163474.28020720396,38.2987,38.3439,38.2478,38.2534,163474.2802
2007-04-19 09:55:00,67.65,67.82,67.55,67.67,160221.66004095893,38.2534,38.3496,38.1969,38.2647,160221.66
2007-04-19 10:00:00,67.66,67.99,67.64,67.89,160101.1926273943,38.2591,38.4457,38.2478,38.3891,160101.1926
2007-04-19 10:05:00,67.89,68.03,67.86,67.9,106372.72617756898,38.3891,38.4683,38.3722,38.3948,106372.7262
2007-04-19 10:10:00,67.92,67.94,67.65,67.69,100469.82291290208,38.4061,38.4174,38.2534,38.2761,100469.8229
2007-04-19 10:15:00,67.69,67.96,67.64,67.89,126852.18648355622,38.2761,38.4287,38.2478,38.3891,126852.1865
2007-04-19 10:20:00,67.9,68.17,67.88,68.17,243464.6428141188,38.3948,38.5475,38.3835,38.5475,243464.6428
2007-04-19 10:25:00,68.18,68.32,68.13,68.28,180942.05517407545,38.5531,38.6323,38.5249,38.6097,180942.0552
2007-04-19 10:30:00,68.28,68.28,68.12,68.26,151186.60402361164,38.6097,38.6097,38.5192,38.5984,151186.604
2007-04-19 10:35:00,68.26,68.36,68.23,68.3,96373.93085170464,38.5984,38.6549,38.5814,38.621,96373.9309
2007-04-19 10:40:00,68.29,68.31,68.18,68.29,86857.00518009879,38.6153,38.6266,38.5531,38.6153,86857.0052
2007-04-19 10:45:00,68.28,68.38,68.21,68.22,100590.2903264667,38.6097,38.6662,38.5701,38.5758,100590.2903
2007-04-19 10:50:00,68.22,68.22,68.03,68.05,96253.46343814,38.5758,38.5758,38.4683,38.4796,96253.4634
2007-04-19 10:55:00,68.05,68.14,68.02,68.07,109263.94410312011,38.4796,38.5305,38.4627,38.4909,109263.9441
2007-04-19 11:00:00,68.07,68.14,67.97,68.02,131791.35043970606,38.4909,38.5305,38.4344,38.4627,131791.3504
2007-04-19 11:05:00,68.03,68.08,68.01,68.03,77340.07950849296,38.4683,38.4966,38.457,38.4683,77340.0795
2007-04-19 11:10:00,68.03,68.27,67.94,68.26,155402.96349837372,38.4683,38.604,38.4174,38.5984,155402.9635
2007-04-19 11:15:00,68.26,68.28,68.15,68.24,101433.56222141912,38.5984,38.6097,38.5362,38.5871,101433.5622
2007-04-19 11:20:00,68.24,68.34,68.23,68.34,97940.00722804482,38.5871,38.6436,38.5814,38.6436,97940.0072
2007-04-19 11:25:00,68.33,68.33,68.21,68.26,84688.59173593544,38.638,38.638,38.5701,38.5984,84688.5917
2007-04-19 11:30:00,68.27,68.27,68.19,68.21,59510.902300927606,38.604,38.604,38.5588,38.5701,59510.9023
2007-04-19 11:35:00,68.2,68.35,68.2,68.28,58426.69557884593,38.5644,38.6493,38.5644,38.6097,58426.6956
2007-04-19 11:40:00,68.28,68.4,68.24,68.24,68907.36055896881,38.6097,38.6775,38.5871,38.5871,68907.3606
2007-04-19 11:45:00,68.24,68.32,68.17,68.17,49391.63956149862,38.5871,38.6323,38.5475,38.5475,49391.6396
2007-04-19 11:50:00,68.17,68.28,68.17,68.28,43006.86664257319,38.5475,38.6097,38.5475,38.6097,43006.8666
2007-04-19 11:55:00,68.28,68.38,68.27,68.37,53246.5967955668,38.6097,38.6662,38.604,38.6606,53246.5968
2007-04-19 12:00:00,68.37,68.38,68.28,68.36,55776.41248042405,38.6606,38.6662,38.6097,38.6549,55776.4125
2007-04-19 12:05:00,68.37,68.47,68.37,68.45,74810.26382363572,38.6606,38.7171,38.6606,38.7058,74810.2638
2007-04-19 12:10:00,68.44,68.61,68.44,68.61,93844.11516684738,38.7002,38.7963,38.7002,38.7963,93844.1152
2007-04-19 12:15:00,68.62,68.75,68.57,68.67,182267.1967232864,38.8019,38.8754,38.7737,38.8302,182267.1967
2007-04-19 12:20:00,68.67,68.74,68.57,68.57,119865.07649680764,38.8302,38.8698,38.7737,38.7737,119865.0765
2007-04-19 12:25:00,68.57,68.61,68.51,68.51,41320.32285266836,38.7737,38.7963,38.7397,38.7397,41320.3229
2007-04-19 12:30:00,68.51,68.51,68.32,68.38,69991.56728105048,38.7397,38.7397,38.6323,38.6662,69991.5673
2007-04-19 12:35:00,68.38,68.42,68.24,68.42,83604.38501385377,38.6662,38.6888,38.5871,38.6888,83604.385
2007-04-19 12:40:00,68.41,68.51,68.4,68.51,54812.67317190701,38.6832,38.7397,38.6775,38.7397,54812.6732
2007-04-19 12:45:00,68.51,68.63,68.49,68.63,63486.32694856042,38.7397,38.8076,38.7284,38.8076,63486.3269
2007-04-19 12:50:00,68.65,68.72,68.64,68.68,56137.814721117946,38.8189,38.8585,38.8132,38.8359,56137.8147
2007-04-19 12:55:00,68.68,68.69,68.62,68.65,28309.842187688235,38.8359,38.8415,38.8019,38.8189,28309.8422
2007-04-19 13:00:00,68.65,68.74,68.63,68.74,62281.65281291412,38.8189,38.8698,38.8076,38.8698,62281.6528
2007-04-19 13:05:00,68.74,68.82,68.72,68.75,63606.79436212505,38.8698,38.915,38.8585,38.8754,63606.7944
2007-04-19 13:10:00,68.74,68.79,68.72,68.74,37103.96337790628,38.8698,38.8981,38.8585,38.8698,37103.9634
2007-04-19 13:15:00,68.74,68.84,68.74,68.8,93121.3106854596,38.8698,38.9263,38.8698,38.9037,93121.3107
2007-04-19 13:20:00,68.81,68.87,68.77,68.86,120949.28321888932,38.9094,38.9433,38.8868,38.9376,120949.2832
2007-04-19 13:25:00,68.86,68.87,68.8,68.82,46620.88904951211,38.9376,38.9433,38.9037,38.915,46620.889
2007-04-19 13:30:00,68.82,68.84,68.77,68.8,72280.44813877846,38.915,38.9263,38.8868,38.9037,72280.4481
2007-04-19 13:35:00,68.8,68.8,68.7,68.75,83845.31984098302,38.9037,38.9037,38.8472,38.8754,83845.3198
2007-04-19 13:40:00,68.75,68.75,68.68,68.72,91193.8320684255,38.8754,38.8754,38.8359,38.8585,91193.8321
2007-04-19 13:45:00,68.72,68.84,68.67,68.83,82640.64570533672,38.8585,38.9263,38.8302,38.9207,82640.6457
2007-04-19 13:50:00,68.83,68.87,68.8,68.84,61438.380917961695,38.9207,38.9433,38.9037,38.9263,61438.3809
2007-04-19 13:55:00,68.84,68.85,68.77,68.78,26020.96132996025,38.9263,38.932,38.8868,38.8924,26020.9613
2007-04-19 14:00:00,68.78,68.78,68.75,68.77,38429.104927117216,38.8924,38.8924,38.8754,38.8868,38429.1049
2007-04-19 14:05:00,68.77,68.82,68.77,68.77,62522.58764004338,38.8868,38.915,38.8868,38.8868,62522.5876
2007-04-19 14:10:00,68.77,68.88,68.77,68.78,119865.07649680764,38.8868,38.949,38.8868,38.8924,119865.0765
2007-04-19 14:15:00,68.78,68.82,68.68,68.74,136369.11215516203,38.8924,38.915,38.8359,38.8698,136369.1122
2007-04-19 14:20:00,68.74,68.74,68.65,68.66,122153.9573545356,38.8698,38.8698,38.8189,38.8246,122153.9574
2007-04-19 14:25:00,68.66,68.66,68.55,68.62,119744.609083243,38.8246,38.8246,38.7624,38.8019,119744.6091
2007-04-19 14:30:00,68.62,68.62,68.44,68.57,74087.45934224792,38.8019,38.8019,38.7002,38.7737,74087.4593
2007-04-19 14:35:00,68.55,68.57,68.46,68.52,66618.47970124082,38.7624,38.7737,38.7115,38.7454,66618.4797
2007-04-19 14:40:00,68.52,68.67,68.5,68.58,98903.74653656188,38.7454,38.8302,38.7341,38.7793,98903.7465
2007-04-19 14:45:00,68.58,68.66,68.54,68.57,74569.32899650645,38.7793,38.8246,38.7567,38.7737,74569.329
2007-04-19 14:50:00,68.57,68.64,68.54,68.57,74569.32899650645,38.7737,38.8132,38.7567,38.7737,74569.329
2007-04-19 14:55:00,68.57,68.58,68.49,68.52,105890.85652331046,38.7737,38.7793,38.7284,38.7454,105890.8565
2007-04-19 15:00:00,68.52,68.83,68.52,68.59,408745.9342247922,38.7454,38.9207,38.7454,38.785,408745.9342
2007-04-19 15:05:00,68.58,68.67,68.48,68.66,102156.3667028069,38.7793,38.8302,38.7228,38.8246,102156.3667
2007-04-19 15:10:00,68.66,68.67,68.49,68.52,102035.89928924228,38.8246,38.8302,38.7284,38.7454,102035.8993
2007-04-19 15:15:00,68.52,68.53,68.48,68.5,35417.41958800145,38.7454,38.751,38.7228,38.7341,35417.4196
2007-04-19 15:20:00,68.5,68.68,68.49,68.67,79749.42777978558,38.7341,38.8359,38.7284,38.8302,79749.4278
2007-04-19 15:25:00,68.67,68.72,68.62,68.72,67702.68642332249,38.8302,38.8585,38.8019,38.8585,67702.6864
2007-04-19 15:30:00,68.72,68.72,68.54,68.54,72159.98072521384,38.8585,38.8585,38.7567,38.7567,72159.9807
2007-04-19 15:35:00,68.54,68.57,68.34,68.38,259486.8088182147,38.7567,38.7737,38.6436,38.6662,259486.8088
2007-04-19 15:40:00,68.38,68.54,68.34,68.54,229249.4880134924,38.6662,38.7567,38.6436,38.7567,229249.488
2007-04-19 15:45:00,68.54,68.59,68.5,68.57,91314.29948199014,38.7567,38.785,38.7341,38.7737,91314.2995
2007-04-19 15:50:00,68.57,68.57,68.5,68.52,120226.47873750151,38.7737,38.7737,38.7341,38.7454,120226.4787
2007-04-19 15:55:00,68.52,68.57,68.44,68.55,244066.97988194195,38.7454,38.7737,38.7002,38.7624,244066.9799
2007-04-20 09:30:00,69.48,69.58,69.11,69.42,1521503.4333212867,39.2882,39.3448,39.079,39.2543,1521503.4333
2007-04-20 09:35:00,69.42,69.49,69.25,69.31,226117.335260812,39.2543,39.2939,39.1582,39.1921,226117.3353
2007-04-20 09:40:00,69.3,69.31,69.11,69.27,295627.0328876039,39.1864,39.1921,39.079,39.1695,295627.0329
2007-04-20 09:45:00,69.27,69.31,69.06,69.31,250331.28538730275,39.1695,39.1921,39.0507,39.1921,250331.2854
2007-04-20 09:50:00,69.32,69.39,68.99,69.26,265630.6469100109,39.1978,39.2373,39.0112,39.1638,265630.6469
2007-04-20 09:55:00,69.26,69.31,69.16,69.17,234550.0542103361,39.1638,39.1921,39.1073,39.1129,234550.0542
2007-04-20 10:00:00,69.18,69.23,69.06,69.19,234670.5216239008,39.1186,39.1469,39.0507,39.1242,234670.5216
2007-04-20 10:05:00,69.2,69.2,68.97,69.14,200578.24358511023,39.1299,39.1299,38.9998,39.096,200578.2436
2007-04-20 10:10:00,69.14,69.33,69.14,69.31,140103.6019756656,39.096,39.2034,39.096,39.1921,140103.602
2007-04-20 10:15:00,69.3,69.32,69.2,69.24,123960.96855800509,39.1864,39.1978,39.1299,39.1525,123960.9686
2007-04-20 10:20:00,69.25,69.29,69.19,69.22,95410.19154318758,39.1582,39.1808,39.1242,39.1412,95410.1915
2007-04-20 10:25:00,69.21,69.23,69.07,69.19,106493.1935911336,39.1356,39.1469,39.0564,39.1242,106493.1936
2007-04-20 10:30:00,69.19,69.2,69.04,69.06,177207.56535357187,39.1242,39.1299,39.0394,39.0507,177207.5654
2007-04-20 10:35:00,69.05,69.05,68.87,68.87,152270.8107456933,39.0451,39.0451,38.9433,38.9433,152270.8107
2007-04-20 10:40:00,68.88,68.91,68.77,68.86,96976.26791952776,38.949,38.9659,38.8868,38.9376,96976.2679
2007-04-20 10:45:00,68.87,68.93,68.77,68.83,132152.75268039998,38.9433,38.9772,38.8868,38.9207,132152.7527
2007-04-20 10:50:00,68.83,68.86,68.75,68.82,103240.5734248886,38.9207,38.9376,38.8754,38.915,103240.5734
2007-04-20 10:55:00,68.82,68.88,68.75,68.87,126129.38200216842,38.915,38.949,38.8754,38.9433,126129.382
2007-04-20 11:00:00,68.87,68.87,68.8,68.85,79869.89519335021,38.9433,38.9433,38.9037,38.932,79869.8952
2007-04-20 11:05:00,68.85,68.87,68.75,68.79,111191.4227201542,38.932,38.9433,38.8754,38.8981,111191.4227
2007-04-20 11:10:00,68.79,68.82,68.7,68.72,101554.02963498374,38.8981,38.915,38.8472,38.8585,101554.0296
2007-04-20 11:15:00,68.72,68.88,68.72,68.78,97458.1375737863,38.8585,38.949,38.8585,38.8924,97458.1376
2007-04-20 11:20:00,68.78,68.8,68.62,68.75,120467.41356463078,38.8924,38.9037,38.8019,38.8754,120467.4136
2007-04-20 11:25:00,68.76,68.76,68.67,68.72,41320.32285266836,38.8811,38.8811,38.8302,38.8585,41320.3229
2007-04-20 11:30:00,68.72,68.72,68.68,68.69,38549.57234068185,38.8585,38.8585,38.8359,38.8415,38549.5723
2007-04-20 11:35:00,68.68,68.7,68.59,68.67,50957.71593783882,38.8359,38.8472,38.785,38.8302,50957.7159
2007-04-20 11:40:00,68.67,68.74,68.66,68.69,57462.95627032888,38.8302,38.8698,38.8246,38.8415,57462.9563
2007-04-20 11:45:00,68.69,68.72,68.63,68.71,38549.57234068185,38.8415,38.8585,38.8076,38.8528,38549.5723
2007-04-20 11:50:00,68.7,68.86,68.64,68.86,74448.86158294183,38.8472,38.9376,38.8132,38.9376,74448.8616
2007-04-20 11:55:00,68.86,68.93,68.77,68.77,73846.52451511867,38.9376,38.9772,38.8868,38.8868,73846.5245
2007-04-20 12:00:00,68.77,68.77,68.62,68.68,49993.976629321776,38.8868,38.8868,38.8019,38.8359,49993.9766
2007-04-20 12:05:00,68.68,68.72,68.55,68.55,70593.90434887364,38.8359,38.8585,38.7624,38.7624,70593.9043
2007-04-20 12:10:00,68.56,68.69,68.53,68.69,84447.65690880618,38.768,38.8415,38.751,38.8415,84447.6569
2007-04-20 12:15:00,68.68,68.69,68.57,68.61,94205.51740754128,38.8359,38.8415,38.7737,38.7963,94205.5174
2007-04-20 12:20:00,68.61,68.61,68.52,68.52,60595.10902300928,38.7963,38.7963,38.7454,38.7454,60595.109
2007-04-20 12:25:00,68.52,68.52,68.38,68.41,79147.09071196242,38.7454,38.7454,38.6662,38.6832,79147.0907
2007-04-20 12:30:00,68.43,68.48,68.4,68.48,87579.80966148658,38.6945,38.7228,38.6775,38.7228,87579.8097
2007-04-20 12:35:00,68.47,68.48,68.29,68.29,90230.09275990844,38.7171,38.7228,38.6153,38.6153,90230.0928
2007-04-20 12:40:00,68.3,68.41,68.24,68.38,144199.49403686303,38.621,38.6832,38.5871,38.6662,144199.494
2007-04-20 12:45:00,68.39,68.46,68.39,68.41,78303.81881701,38.6719,38.7115,38.6719,38.6832,78303.8188
2007-04-20 12:50:00,68.42,68.44,68.31,68.32,19636.18841103482,38.6888,38.7002,38.6266,38.6323,19636.1884
2007-04-20 12:55:00,68.33,68.35,68.25,68.27,40356.58354415131,38.638,38.6493,38.5927,38.604,40356.5835
2007-04-20 13:00:00,68.27,68.29,68.19,68.23,46139.01939525359,38.604,38.6153,38.5588,38.5814,46139.0194
2007-04-20 13:05:00,68.23,68.28,68.23,68.27,23732.080472232265,38.5814,38.6097,38.5814,38.604,23732.0805
2007-04-20 13:10:00,68.28,68.38,68.24,68.36,39513.3116491989,38.6097,38.6662,38.5871,38.6549,39513.3116
2007-04-20 13:15:00,68.35,68.44,68.34,68.43,51198.65076496808,38.6493,38.7002,38.6436,38.6945,51198.6508
2007-04-20 13:20:00,68.43,68.5,68.39,68.45,77821.94916275148,38.6945,38.7341,38.6719,38.7058,77821.9492
2007-04-20 13:25:00,68.46,68.47,68.39,68.46,22527.406336585955,38.7115,38.7171,38.6719,38.7115,22527.4063
2007-04-20 13:30:00,68.47,68.56,68.47,68.53,52041.9226599205,38.7171,38.768,38.7171,38.751,52041.9227
2007-04-20 13:35:00,68.55,68.62,68.49,68.61,156125.7679797615,38.7624,38.8019,38.7284,38.7963,156125.768
2007-04-20 13:40:00,68.61,68.67,68.58,68.65,65654.74039272378,38.7963,38.8302,38.7793,38.8189,65654.7404
2007-04-20 13:45:00,68.66,68.66,68.6,68.66,63245.39212143116,38.8246,38.8246,38.7906,38.8246,63245.3921
2007-04-20 13:50:00,68.66,68.66,68.59,68.59,29875.91856402844,38.8246,38.8246,38.785,38.785,29875.9186
2007-04-20 13:55:00,68.59,68.66,68.57,68.57,61197.44609083243,38.785,38.8246,38.7737,38.7737,61197.4461
2007-04-20 14:00:00,68.57,68.72,68.57,68.72,45777.617154559695,38.7737,38.8585,38.7737,38.8585,45777.6172
2007-04-20 14:05:00,68.72,68.77,68.62,68.73,68786.89314540417,38.8585,38.8868,38.8019,38.8641,68786.8931
2007-04-20 14:10:00,68.73,68.77,68.64,68.73,63124.92470786653,38.8641,38.8868,38.8132,38.8641,63124.9247
2007-04-20 14:15:00,68.73,68.79,68.69,68.75,99385.6161908204,38.8641,38.8981,38.8415,38.8754,99385.6162
2007-04-20 14:20:00,68.75,68.87,68.75,68.82,91434.76689555476,38.8754,38.9433,38.8754,38.915,91434.7669
2007-04-20 14:25:00,68.82,68.82,68.76,68.82,21684.13444163354,38.915,38.915,38.8811,38.915,21684.1344
2007-04-20 14:30:00,68.81,68.82,68.76,68.8,62281.65281291412,38.9094,38.915,38.8811,38.9037,62281.6528
2007-04-20 14:35:00,68.81,68.81,68.77,68.77,24816.28719431394,38.9094,38.9094,38.8868,38.8868,24816.2872
2007-04-20 14:40:00,68.77,68.8,68.76,68.76,42284.0621611854,38.8868,38.9037,38.8811,38.8811,42284.0622
2007-04-20 14:45:00,68.76,68.79,68.73,68.78,36983.49596434165,38.8811,38.8981,38.8641,38.8924,36983.496
2007-04-20 14:50:00,68.78,68.78,68.75,68.77,77099.1446813637,38.8924,38.8924,38.8754,38.8868,77099.1447
2007-04-20 14:55:00,68.77,68.8,68.77,68.8,88664.01638356825,38.8868,38.9037,38.8868,38.9037,88664.0164
2007-04-20 15:00:00,68.79,68.81,68.77,68.79,83483.91760028913,38.8981,38.9094,38.8868,38.8981,83483.9176
2007-04-20 15:05:00,68.79,68.81,68.77,68.8,41681.72509336225,38.8981,38.9094,38.8868,38.9037,41681.7251
2007-04-20 15:10:00,68.81,68.99,68.8,68.96,170099.98795325865,38.9094,39.0112,38.9037,38.9942,170099.988
2007-04-20 15:15:00,68.96,69.0,68.71,68.75,262016.624503072,38.9942,39.0168,38.8528,38.8754,262016.6245
2007-04-20 15:20:00,68.74,68.77,68.67,68.72,117094.32598482112,38.8698,38.8868,38.8302,38.8585,117094.326
2007-04-20 15:25:00,68.72,68.73,68.66,68.72,102276.83411637154,38.8585,38.8641,38.8246,38.8585,102276.8341
2007-04-20 15:30:00,68.72,68.77,68.65,68.73,183833.27309962656,38.8585,38.8868,38.8189,38.8641,183833.2731
2007-04-20 15:35:00,68.73,68.81,68.66,68.73,143958.5592097338,38.8641,38.9094,38.8246,38.8641,143958.5592
2007-04-20 15:40:00,68.72,68.85,68.72,68.76,144079.0266232984,38.8585,38.932,38.8585,38.8811,144079.0266
2007-04-20 15:45:00,68.76,68.78,68.67,68.69,92037.10396337791,38.8811,38.8924,38.8302,38.8415,92037.104
2007-04-20 15:50:00,68.7,68.77,68.67,68.74,178050.8372485243,38.8472,38.8868,38.8302,38.8698,178050.8372
2007-04-20 15:55:00,68.75,68.88,68.73,68.85,188651.9696422118,38.8754,38.949,38.8641,38.932,188651.9696
2007-04-23 09:30:00,69.31,69.73,69.06,69.33,210938.4411516685,39.1921,39.4296,39.0507,39.2034,210938.4412
2007-04-23 09:35:00,69.35,69.74,69.31,69.7,210095.1692567161,39.2147,39.4353,39.1921,39.4126,210095.1693
2007-04-23 09:40:00,69.7,69.94,69.68,69.88,217805.08372485245,39.4126,39.5483,39.4013,39.5144,217805.0837
2007-04-23 09:45:00,69.87,70.06,69.79,70.04,203469.46151066132,39.5088,39.6162,39.4635,39.6049,203469.4615
2007-04-23 09:50:00,70.04,70.11,69.53,69.75,179857.84845199375,39.6049,39.6445,39.3165,39.4409,179857.8485
2007-04-23 09:55:00,69.74,69.89,69.65,69.74,67341.2841826286,39.4353,39.5201,39.3844,39.4353,67341.2842
2007-04-23 10:00:00,69.73,69.73,69.38,69.49,121310.6854595832,39.4296,39.4296,39.2317,39.2939,121310.6855
2007-04-23 10:05:00,69.49,69.54,69.31,69.34,72400.9155523431,39.2939,39.3222,39.1921,39.2091,72400.9156
2007-04-23 10:10:00,69.34,69.45,69.27,69.41,103601.97566558247,39.2091,39.2713,39.1695,39.2486,103601.9757
2007-04-23 10:15:00,69.43,69.67,69.4,69.54,91193.8320684255,39.26,39.3957,39.243,39.3222,91193.8321
2007-04-23 10:20:00,69.41,69.59,69.41,69.59,102156.3667028069,39.2486,39.3504,39.2486,39.3504,102156.3667
2007-04-23 10:25:00,69.57,69.68,69.45,69.62,142031.0805926997,39.3391,39.4013,39.2713,39.3674,142031.0806
2007-04-23 10:30:00,69.62,69.65,69.41,69.56,153234.55005421035,39.3674,39.3844,39.2486,39.3335,153234.5501
2007-04-23 10:35:00,69.56,69.57,69.39,69.45,104806.64980122878,39.3335,39.3391,39.2373,39.2713,104806.6498
2007-04-23 10:40:00,69.45,69.48,69.31,69.31,72280.44813877846,39.2713,39.2882,39.1921,39.1921,72280.4481
2007-04-23 10:45:00,69.32,69.59,69.31,69.56,73244.18744729551,39.1978,39.3504,39.1921,39.3335,73244.1874
2007-04-23 10:50:00,69.55,69.64,69.34,69.4,83604.38501385377,39.3278,39.3787,39.2091,39.243,83604.385
2007-04-23 10:55:00,69.42,69.55,69.37,69.45,55896.87989398869,39.2543,39.3278,39.226,39.2713,55896.8799
2007-04-23 11:00:00,69.45,69.48,69.43,69.44,26984.70063847729,39.2713,39.2882,39.26,39.2656,26984.7006
2007-04-23 11:05:00,69.45,69.45,69.34,69.35,96614.86567883388,39.2713,39.2713,39.2091,39.2147,96614.8657
2007-04-23 11:10:00,69.34,69.41,69.31,69.37,66859.41452837008,39.2091,39.2486,39.1921,39.226,66859.4145
2007-04-23 11:15:00,69.37,69.55,69.36,69.52,40236.11613058668,39.226,39.3278,39.2204,39.3109,40236.1161
2007-04-23 11:20:00,69.52,69.52,69.39,69.42,40838.45319840984,39.3109,39.3109,39.2373,39.2543,40838.4532
2007-04-23 11:25:00,69.43,69.64,69.35,69.56,85290.9288037586,39.26,39.3787,39.2147,39.3335,85290.9288
2007-04-23 11:30:00,69.57,69.57,69.48,69.52,27346.102879171187,39.3391,39.3391,39.2882,39.3109,27346.1029
2007-04-23 11:35:00,69.54,69.56,69.42,69.43,43970.60595109024,39.3222,39.3335,39.2543,39.26,43970.606
2007-04-23 11:40:00,69.41,69.45,69.35,69.43,55294.542826165525,39.2486,39.2713,39.2147,39.26,55294.5428
2007-04-23 11:45:00,69.42,69.48,69.39,69.45,31562.462353933264,39.2543,39.2882,39.2373,39.2713,31562.4624
2007-04-23 11:50:00,69.45,69.59,69.44,69.57,42404.52957475004,39.2713,39.3504,39.2656,39.3391,42404.5296
2007-04-23 11:55:00,69.58,69.64,69.54,69.61,37465.365618600175,39.3448,39.3787,39.3222,39.3617,37465.3656
2007-04-23 12:00:00,69.61,69.68,69.61,69.65,56258.28213468257,39.3617,39.4013,39.3617,39.3844,56258.2821
2007-04-23 12:05:00,69.65,69.66,69.61,69.61,42524.99698831466,39.3844,39.39,39.3617,39.3617,42524.997
2007-04-23 12:10:00,69.6,69.63,69.6,69.6,23009.27599084448,39.3561,39.3731,39.3561,39.3561,23009.276
2007-04-23 12:15:00,69.6,69.6,69.38,69.45,52644.25972774365,39.3561,39.3561,39.2317,39.2713,52644.2597
2007-04-23 12:20:00,69.45,69.51,69.45,69.48,19756.65582459945,39.2713,39.3052,39.2713,39.2882,19756.6558
2007-04-23 12:25:00,69.48,69.63,69.48,69.52,22406.938923021324,39.2882,39.3731,39.2882,39.3109,22406.9389
2007-04-23 12:30:00,69.51,69.51,69.48,69.49,19636.18841103482,39.3052,39.3052,39.2882,39.2939,19636.1884
2007-04-23 12:35:00,69.5,69.52,69.46,69.46,36140.22406938923,39.2995,39.3109,39.2769,39.2769,36140.2241
2007-04-23 12:40:00,69.46,69.52,69.45,69.49,24093.48271292616,39.2769,39.3109,39.2713,39.2939,24093.4827
2007-04-23 12:45:00,69.48,69.53,69.48,69.5,12890.013251415494,39.2882,39.3165,39.2882,39.2995,12890.0133
2007-04-23 12:50:00,69.5,69.56,69.49,69.55,23852.547885796896,39.2995,39.3335,39.2939,39.3278,23852.5479
2007-04-23 12:55:00,69.56,69.58,69.55,69.58,15299.361522708108,39.3335,39.3448,39.3278,39.3448,15299.3615
2007-04-23 13:00:00,69.58,69.61,69.5,69.51,21202.264787375017,39.3448,39.3617,39.2995,39.3052,21202.2648
2007-04-23 13:05:00,69.5,69.5,69.45,69.48,15540.29634983737,39.2995,39.2995,39.2713,39.2882,15540.2963
2007-04-23 13:10:00,69.49,69.56,69.49,69.5,32044.33200819179,39.2939,39.3335,39.2939,39.2995,32044.332
2007-04-23 13:15:00,69.5,69.58,69.48,69.55,21684.13444163354,39.2995,39.3448,39.2882,39.3278,21684.1344
2007-04-23 13:20:00,69.54,69.54,69.48,69.49,14937.959282014215,39.3222,39.3222,39.2882,39.2939,14937.9593
2007-04-23 13:25:00,69.49,69.5,69.45,69.45,34694.615106613666,39.2939,39.2995,39.2713,39.2713,34694.6151
2007-04-23 13:30:00,69.46,69.47,69.4,69.43,30839.65787254548,39.2769,39.2826,39.243,39.26,30839.6579
2007-04-23 13:35:00,69.44,69.44,69.42,69.43,13612.817732803278,39.2656,39.2656,39.2543,39.26,13612.8177
2007-04-23 13:40:00,69.43,69.44,69.35,69.43,78785.68847126853,39.26,39.2656,39.2147,39.26,78785.6885
2007-04-23 13:45:00,69.43,69.48,69.43,69.47,18792.9165160824,39.26,39.2882,39.26,39.2826,18792.9165
2007-04-23 13:50:00,69.48,69.51,69.34,69.35,152270.8107456933,39.2882,39.3052,39.2091,39.2147,152270.8107
2007-04-23 13:55:00,69.34,69.37,69.26,69.31,131911.8178532707,39.2091,39.226,39.1638,39.1921,131911.8179
2007-04-23 14:00:00,69.3,69.31,69.21,69.24,150343.3321286592,39.1864,39.1921,39.1356,39.1525,150343.3321
2007-04-23 14:05:00,69.23,69.35,69.21,69.31,52282.85748704976,39.1469,39.2147,39.1356,39.1921,52282.8575
2007-04-23 14:10:00,69.31,69.41,69.3,69.36,121190.21804601856,39.1921,39.2486,39.1864,39.2204,121190.218
2007-04-23 14:15:00,69.35,69.38,69.3,69.37,63245.39212143116,39.2147,39.2317,39.1864,39.226,63245.3921
2007-04-23 14:20:00,69.38,69.4,69.32,69.35,93241.77809902422,39.2317,39.243,39.1978,39.2147,93241.7781
2007-04-23 14:25:00,69.35,69.45,69.32,69.39,75533.0683050235,39.2147,39.2713,39.1978,39.2373,75533.0683
2007-04-23 14:30:00,69.38,69.51,69.33,69.5,41802.19250692688,39.2317,39.3052,39.2034,39.2995,41802.1925
2007-04-23 14:35:00,69.5,69.54,69.45,69.48,49030.23732080473,39.2995,39.3222,39.2713,39.2882,49030.2373
2007-04-23 14:40:00,69.48,69.5,69.42,69.44,34453.680279484404,39.2882,39.2995,39.2543,39.2656,34453.6803
2007-04-23 14:45:00,69.44,69.53,69.43,69.53,36983.49596434165,39.2656,39.3165,39.26,39.3165,36983.496
2007-04-23 14:50:00,69.52,69.53,69.44,69.47,21563.66702806891,39.3109,39.3165,39.2656,39.2826,21563.667
2007-04-23 14:55:00,69.47,69.51,69.46,69.51,22045.536682327434,39.2826,39.3052,39.2769,39.3052,22045.5367
2007-04-23 15:00:00,69.5,69.53,69.45,69.5,64691.00108420673,39.2995,39.3165,39.2713,39.2995,64691.0011
2007-04-23 15:05:00,69.5,69.59,69.48,69.59,50596.31369714493,39.2995,39.3504,39.2882,39.3504,50596.3137
2007-04-23 15:10:00,69.58,69.59,69.47,69.5,57101.55402963499,39.3448,39.3504,39.2826,39.2995,57101.554
2007-04-23 15:15:00,69.5,69.55,69.46,69.46,51198.65076496808,39.2995,39.3278,39.2769,39.2769,51198.6508
2007-04-23 15:20:00,69.46,69.54,69.45,69.52,132996.02457535238,39.2769,39.3222,39.2713,39.3109,132996.0246
2007-04-23 15:25:00,69.53,69.63,69.51,69.61,39995.18130345742,39.3165,39.3731,39.3052,39.3617,39995.1813
2007-04-23 15:30:00,69.6,69.63,69.56,69.59,59751.83712805687,39.3561,39.3731,39.3335,39.3504,59751.8371
2007-04-23 15:35:00,69.59,69.6,69.54,69.55,56981.08661607036,39.3504,39.3561,39.3222,39.3278,56981.0866
2007-04-23 15:40:00,69.55,69.65,69.53,69.55,110227.68341163716,39.3278,39.3844,39.3165,39.3278,110227.6834
2007-04-23 15:45:00,69.56,69.58,69.51,69.55,65413.80556559451,39.3335,39.3448,39.3052,39.3278,65413.8056
2007-04-23 15:50:00,69.55,69.55,69.38,69.39,85290.9288037586,39.3278,39.3278,39.2317,39.2373,85290.9288
2007-04-23 15:55:00,69.39,69.43,69.34,69.38,73364.65486086014,39.2373,39.26,39.2091,39.2317,73364.6549
2007-04-24 09:30:00,69.89,69.89,69.39,69.41,68064.0886640164,39.5201,39.5201,39.2373,39.2486,68064.0887
2007-04-24 09:35:00,69.42,69.55,69.32,69.53,137814.72111793762,39.2543,39.3278,39.1978,39.3165,137814.7211
2007-04-24 09:40:00,69.55,69.61,69.49,69.54,120226.47873750151,39.3278,39.3617,39.2939,39.3222,120226.4787
2007-04-24 09:45:00,69.55,69.62,69.48,69.51,93121.3106854596,39.3278,39.3674,39.2882,39.3052,93121.3107
2007-04-24 09:50:00,69.53,69.53,69.28,69.31,127334.05613781474,39.3165,39.3165,39.1751,39.1921,127334.0561
2007-04-24 09:55:00,69.31,69.48,69.01,69.48,120587.8809781954,39.1921,39.2882,39.0225,39.2882,120587.881
2007-04-24 10:00:00,69.45,69.46,68.99,69.01,184435.6101674497,39.2713,39.2769,39.0112,39.0225,184435.6102
2007-04-24 10:05:00,69.0,69.11,68.79,68.93,170099.98795325865,39.0168,39.079,38.8981,38.9772,170099.988
2007-04-24 10:10:00,68.96,69.09,68.9,68.97,99626.55101794963,38.9942,39.0677,38.9603,38.9998,99626.551
2007-04-24 10:15:00,68.98,69.12,68.96,69.08,79147.09071196242,39.0055,39.0847,38.9942,39.062,79147.0907
2007-04-24 10:20:00,69.08,69.11,68.81,68.85,127695.45837850864,39.062,39.079,38.9094,38.932,127695.4584
2007-04-24 10:25:00,68.83,68.91,68.71,68.77,135646.30767377425,38.9207,38.9659,38.8528,38.8868,135646.3077
2007-04-24 10:30:00,68.76,68.82,68.64,68.79,118419.46753403204,38.8811,38.915,38.8132,38.8981,118419.4675
2007-04-24 10:35:00,68.78,68.92,68.69,68.91,101433.56222141912,38.8924,38.9716,38.8415,38.9659,101433.5622
2007-04-24 10:40:00,68.91,68.91,68.72,68.8,100349.35549933744,38.9659,38.9659,38.8585,38.9037,100349.3555
2007-04-24 10:45:00,68.8,68.9,68.77,68.88,44813.87784604265,38.9037,38.9603,38.8868,38.949,44813.8778
2007-04-24 10:50:00,68.88,69.06,68.88,69.02,88182.14672930974,38.949,39.0507,38.949,39.0281,88182.1467
2007-04-24 10:55:00,69.02,69.06,68.91,68.91,98662.81170943262,39.0281,39.0507,38.9659,38.9659,98662.8117
2007-04-24 11:00:00,68.92,69.11,68.88,69.07,54089.86869051922,38.9716,39.079,38.949,39.0564,54089.8687
2007-04-24 11:05:00,69.08,69.21,69.07,69.08,61438.380917961695,39.062,39.1356,39.0564,39.062,61438.3809
2007-04-24 11:10:00,69.08,69.19,69.06,69.16,39151.909408505,39.062,39.1242,39.0507,39.1073,39151.9094
2007-04-24 11:15:00,69.17,69.17,69.01,69.03,61076.978677267805,39.1129,39.1129,39.0225,39.0338,61076.9787
2007-04-24 11:20:00,69.03,69.12,69.0,69.09,72521.38296590773,39.0338,39.0847,39.0168,39.0677,72521.383
2007-04-24 11:25:00,69.09,69.16,68.99,69.16,58908.565233104455,39.0677,39.1073,39.0112,39.1073,58908.5652
2007-04-24 11:30:00,69.16,69.31,69.15,69.26,67100.34935549935,39.1073,39.1921,39.1016,39.1638,67100.3494
2007-04-24 11:35:00,69.26,69.32,69.14,69.15,43368.26888326708,39.1638,39.1978,39.096,39.1016,43368.2689
2007-04-24 11:40:00,69.13,69.36,69.13,69.35,58547.16299241056,39.0903,39.2204,39.0903,39.2147,58547.163
2007-04-24 11:45:00,69.35,69.38,69.29,69.38,83483.91760028913,39.2147,39.2317,39.1808,39.2317,83483.9176
2007-04-24 11:50:00,69.35,69.39,69.29,69.31,53969.40127695459,39.2147,39.2373,39.1808,39.1921,53969.4013
2007-04-24 11:55:00,69.32,69.43,69.31,69.4,37344.89820503554,39.1978,39.26,39.1921,39.243,37344.8982
2007-04-24 12:00:00,69.38,69.51,69.35,69.44,39874.71388989279,39.2317,39.3052,39.2147,39.2656,39874.7139
2007-04-24 12:05:00,69.43,69.58,69.43,69.5,85772.79845801712,39.26,39.3448,39.26,39.2995,85772.7985
2007-04-24 12:10:00,69.52,69.64,69.5,69.56,51921.455246355865,39.3109,39.3787,39.2995,39.3335,51921.4552
2007-04-24 12:15:00,69.55,69.64,69.55,69.62,30237.320804722327,39.3278,39.3787,39.3278,39.3674,30237.3208
2007-04-24 12:20:00,69.61,69.64,69.55,69.57,27827.97253342971,39.3617,39.3787,39.3278,39.3391,27827.9725
2007-04-24 12:25:00,69.57,69.67,69.51,69.56,47464.16094446453,39.3391,39.3957,39.3052,39.3335,47464.1609
2007-04-24 12:30:00,69.56,69.57,69.45,69.49,18792.9165160824,39.3335,39.3391,39.2713,39.2939,18792.9165
2007-04-24 12:35:00,69.48,69.48,69.38,69.4,11444.404288639924,39.2882,39.2882,39.2317,39.243,11444.4043
2007-04-24 12:40:00,69.39,69.39,69.29,69.29,19636.18841103482,39.2373,39.2373,39.1808,39.1808,19636.1884
2007-04-24 12:45:00,69.29,69.33,69.21,69.26,59992.77195518613,39.1808,39.2034,39.1356,39.1638,59992.772
2007-04-24 12:50:00,69.27,69.35,69.25,69.26,60474.641609444654,39.1695,39.2147,39.1582,39.1638,60474.6416
2007-04-24 12:55:00,69.26,69.31,69.23,69.3,18672.44910251777,39.1638,39.1921,39.1469,39.1864,18672.4491
2007-04-24 13:00:00,69.29,69.31,69.11,69.13,42163.59474762077,39.1808,39.1921,39.079,39.0903,42163.5947
2007-04-24 13:05:00,69.11,69.22,69.09,69.21,35778.82182869534,39.079,39.1412,39.0677,39.1356,35778.8218
2007-04-24 13:10:00,69.21,69.21,69.11,69.15,20840.862546681125,39.1356,39.1356,39.079,39.1016,20840.8625
2007-04-24 13:15:00,69.16,69.21,69.11,69.12,31201.06011323937,39.1073,39.1356,39.079,39.0847,31201.0601
2007-04-24 13:20:00,69.13,69.15,69.04,69.06,160342.12745452358,39.0903,39.1016,39.0394,39.0507,160342.1275
2007-04-24 13:25:00,69.08,69.12,69.01,69.01,62161.18539934948,39.062,39.0847,39.0225,39.0225,62161.1854
2007-04-24 13:30:00,69.01,69.06,69.0,69.06,85772.79845801712,39.0225,39.0507,39.0168,39.0507,85772.7985
2007-04-24 13:35:00,69.06,69.16,69.04,69.1,84327.18949524155,39.0507,39.1073,39.0394,39.0734,84327.1895
2007-04-24 13:40:00,69.1,69.13,69.08,69.09,22166.00409589206,39.0734,39.0903,39.062,39.0677,22166.0041
2007-04-24 13:45:00,69.09,69.21,69.08,69.19,26261.89615708951,39.0677,39.1356,39.062,39.1242,26261.8962
2007-04-24 13:50:00,69.19,69.22,69.1,69.16,38067.70268642333,39.1242,39.1412,39.0734,39.1073,38067.7027
2007-04-24 13:55:00,69.16,69.26,69.16,69.21,27105.168052041925,39.1073,39.1638,39.1073,39.1356,27105.1681
2007-04-24 14:00:00,69.21,69.25,69.15,69.21,44934.34525960728,39.1356,39.1582,39.1016,39.1356,44934.3453
2007-04-24 14:05:00,69.21,69.31,69.16,69.31,47705.09577159379,39.1356,39.1921,39.1073,39.1921,47705.0958
2007-04-24 14:10:00,69.31,69.4,69.29,69.34,45536.68232743043,39.1921,39.243,39.1808,39.2091,45536.6823
2007-04-24 14:15:00,69.34,69.41,69.26,69.31,37826.76785929407,39.2091,39.2486,39.1638,39.1921,37826.7679
2007-04-24 14:20:00,69.31,69.37,69.26,69.31,40597.518371280574,39.1921,39.226,39.1638,39.1921,40597.5184
2007-04-24 14:25:00,69.31,69.46,69.31,69.4,38429.104927117216,39.1921,39.2769,39.1921,39.243,38429.1049
2007-04-24 14:30:00,69.4,69.4,69.34,69.34,13492.350319238649,39.243,39.243,39.2091,39.2091,13492.3503
2007-04-24 14:35:00,69.34,69.45,69.34,69.44,20118.05806529334,39.2091,39.2713,39.2091,39.2656,20118.0581
2007-04-24 14:40:00,69.44,69.45,69.29,69.35,45416.214913865806,39.2656,39.2713,39.1808,39.2147,45416.2149
2007-04-24 14:45:00,69.35,69.35,69.21,69.24,64209.13142994821,39.2147,39.2147,39.1356,39.1525,64209.1314
2007-04-24 14:50:00,69.23,69.31,69.21,69.31,25780.026502830988,39.1469,39.1921,39.1356,39.1921,25780.0265
2007-04-24 14:55:00,69.31,69.33,69.27,69.31,22406.938923021324,39.1921,39.2034,39.1695,39.1921,22406.9389
2007-04-24 15:00:00,69.33,69.35,69.29,69.33,25659.55908926636,39.2034,39.2147,39.1808,39.2034,25659.5591
2007-04-24 15:05:00,69.31,69.41,69.3,69.35,62161.18539934948,39.1921,39.2486,39.1864,39.2147,62161.1854
2007-04-24 15:10:00,69.35,69.38,69.31,69.32,36742.56113721239,39.2147,39.2317,39.1921,39.1978,36742.5611
2007-04-24 15:15:00,69.33,69.34,69.22,69.27,33369.47355740273,39.2034,39.2091,39.1412,39.1695,33369.4736
2007-04-24 15:20:00,69.27,69.32,69.24,69.26,25900.49391639562,39.1695,39.1978,39.1525,39.1638,25900.4939
2007-04-24 15:25:00,69.27,69.33,69.2,69.2,32767.13648957957,39.1695,39.2034,39.1299,39.1299,32767.1365
2007-04-24 15:30:00,69.21,69.35,69.2,69.35,49632.57438862788,39.1356,39.2147,39.1299,39.2147,49632.5744
2007-04-24 15:35:00,69.35,69.37,69.3,69.36,42886.39922900856,39.2147,39.226,39.1864,39.2204,42886.3992
2007-04-24 15:40:00,69.37,69.37,69.19,69.22,75051.19865076497,39.226,39.226,39.1242,39.1412,75051.1987
2007-04-24 15:45:00,69.22,69.23,69.16,69.18,133718.82905674016,39.1412,39.1469,39.1073,39.1186,133718.8291
2007-04-24 15:50:00,69.18,69.21,69.09,69.18,128900.13251415492,39.1186,39.1356,39.0677,39.1186,128900.1325
2007-04-24 15:55:00,69.17,69.31,69.16,69.26,191904.58980845683,39.1129,39.1921,39.1073,39.1638,191904.5898
2007-04-25 09:30:00,69.74,69.94,69.49,69.75,162149.13865799303,39.4353,39.5483,39.2939,39.4409,162149.1387
2007-04-25 09:35:00,69.76,70.01,69.6,69.64,124201.90338513434,39.4466,39.5879,39.3561,39.3787,124201.9034
2007-04-25 09:40:00,69.65,69.75,69.54,69.65,125286.110107216,39.3844,39.4409,39.3222,39.3844,125286.1101
2007-04-25 09:45:00,69.68,69.79,69.56,69.6,115046.3799542224,39.4013,39.4635,39.3335,39.3561,115046.38
2007-04-25 09:50:00,69.59,69.75,69.5,69.73,79990.36260691484,39.3504,39.4409,39.2995,39.4296,79990.3626
2007-04-25 09:55:00,69.77,69.84,69.65,69.67,105649.9216961812,39.4522,39.4918,39.3844,39.3957,105649.9217
2007-04-25 10:00:00,69.65,69.7,69.5,69.57,133839.2964703048,39.3844,39.4126,39.2995,39.3391,133839.2965
2007-04-25 10:05:00,69.58,69.6,69.35,69.45,101794.964462113,39.3448,39.3561,39.2147,39.2713,101794.9645
2007-04-25 10:10:00,69.44,69.48,69.3,69.45,119142.27201541985,39.2656,39.2882,39.1864,39.2713,119142.272
2007-04-25 10:15:00,69.43,69.47,69.31,69.39,71678.11107095532,39.26,39.2826,39.1921,39.2373,71678.1111
2007-04-25 10:20:00,69.39,69.44,69.29,69.37,77219.61209492834,39.2373,39.2656,39.1808,39.226,77219.6121
2007-04-25 10:25:00,69.37,69.39,69.17,69.3,92518.97361763644,39.226,39.2373,39.1129,39.1864,92518.9736
2007-04-25 10:30:00,69.3,69.35,69.22,69.35,85170.46139019396,39.1864,39.2147,39.1412,39.2147,85170.4614
2007-04-25 10:35:00,69.35,69.4,69.21,69.22,112637.03168292978,39.2147,39.243,39.1356,39.1412,112637.0317
2007-04-25 10:40:00,69.22,69.25,69.12,69.23,65293.338152029886,39.1412,39.1582,39.0847,39.1469,65293.3382
2007-04-25 10:45:00,69.24,69.35,69.21,69.33,54933.14058547164,39.1525,39.2147,39.1356,39.2034,54933.1406
2007-04-25 10:50:00,69.35,69.36,69.18,69.21,47223.22611733527,39.2147,39.2204,39.1186,39.1356,47223.2261
2007-04-25 10:55:00,69.21,69.26,69.13,69.18,79026.6232983978,39.1356,39.1638,39.0903,39.1186,79026.6233
2007-04-25 11:00:00,69.19,69.5,69.19,69.47,120828.81580532467,39.1242,39.2995,39.1242,39.2826,120828.8158
2007-04-25 11:05:00,69.47,69.6,69.35,69.35,88784.48379713288,39.2826,39.3561,39.2147,39.2147,88784.4838
2007-04-25 11:10:00,69.35,69.35,69.16,69.16,84327.18949524155,39.2147,39.2147,39.1073,39.1073,84327.1895
2007-04-25 11:15:00,69.17,69.26,69.15,69.26,94928.32188892906,39.1129,39.1638,39.1016,39.1638,94928.3219
2007-04-25 11:20:00,69.25,69.26,69.16,69.16,39272.37682206964,39.1582,39.1638,39.1073,39.1073,39272.3768
2007-04-25 11:25:00,69.17,69.26,69.17,69.18,66136.6100469823,39.1129,39.1638,39.1129,39.1186,66136.61
2007-04-25 11:30:00,69.18,69.26,69.18,69.26,43729.67112396097,39.1186,39.1638,39.1186,39.1638,43729.6711
2007-04-25 11:35:00,69.26,69.26,69.06,69.06,72280.44813877846,39.1638,39.1638,39.0507,39.0507,72280.4481
2007-04-25 11:40:00,69.06,69.18,69.06,69.17,75412.60089145887,39.0507,39.1186,39.0507,39.1129,75412.6009
2007-04-25 11:45:00,69.17,69.23,69.15,69.19,209613.2996024576,39.1129,39.1469,39.1016,39.1242,209613.2996
2007-04-25 11:50:00,69.19,69.23,69.13,69.22,174677.74966871462,39.1242,39.1469,39.0903,39.1412,174677.7497
2007-04-25 11:55:00,69.22,69.23,69.15,69.19,194434.4054933141,39.1412,39.1469,39.1016,39.1242,194434.4055
2007-04-25 12:00:00,69.19,69.28,69.15,69.21,136971.4492229852,39.1242,39.1751,39.1016,39.1356,136971.4492
2007-04-25 12:05:00,69.22,69.27,69.21,69.23,65895.67521985303,39.1412,39.1695,39.1356,39.1469,65895.6752
2007-04-25 12:10:00,69.25,69.4,69.25,69.36,48668.83508011083,39.1582,39.243,39.1582,39.2204,48668.8351
2007-04-25 12:15:00,69.37,69.42,69.3,69.31,45777.617154559695,39.226,39.2543,39.1864,39.1921,45777.6172
2007-04-25 12:20:00,69.31,69.31,69.23,69.31,56981.08661607036,39.1921,39.1921,39.1469,39.1921,56981.0866
2007-04-25 12:25:00,69.31,69.38,69.26,69.31,60956.51126370318,39.1921,39.2317,39.1638,39.1921,60956.5113
2007-04-25 12:30:00,69.31,69.31,69.19,69.22,53367.06420913144,39.1921,39.1921,39.1242,39.1412,53367.0642
2007-04-25 12:35:00,69.22,69.25,69.17,69.18,54812.67317190701,39.1412,39.1582,39.1129,39.1186,54812.6732
2007-04-25 12:40:00,69.18,69.27,69.18,69.19,32164.79942175642,39.1186,39.1695,39.1186,39.1242,32164.7994
2007-04-25 12:45:00,69.21,69.23,69.18,69.18,32526.201662450312,39.1356,39.1469,39.1186,39.1186,32526.2017
2007-04-25 12:50:00,69.19,69.19,69.12,69.12,36622.09372364776,39.1242,39.1242,39.0847,39.0847,36622.0937
2007-04-25 12:55:00,69.11,69.16,69.06,69.16,66498.01228767619,39.079,39.1073,39.0507,39.1073,66498.0123
2007-04-25 13:00:00,69.16,69.22,69.16,69.19,49512.10697506325,39.1073,39.1412,39.1073,39.1242,49512.107
2007-04-25 13:05:00,69.2,69.22,69.18,69.21,21804.60185519817,39.1299,39.1412,39.1186,39.1356,21804.6019
2007-04-25 13:10:00,69.21,69.26,69.18,69.22,39031.441994940375,39.1356,39.1638,39.1186,39.1412,39031.442
2007-04-25 13:15:00,69.23,69.46,69.21,69.46,84206.72208167691,39.1469,39.2769,39.1356,39.2769,84206.7221
2007-04-25 13:20:00,69.46,69.46,69.37,69.38,30478.25563185159,39.2769,39.2769,39.226,39.2317,30478.2556
2007-04-25 13:25:00,69.4,69.42,69.31,69.32,29273.58149620528,39.243,39.2543,39.1921,39.1978,29273.5815
2007-04-25 13:30:00,69.33,69.36,69.31,69.35,20118.05806529334,39.2034,39.2204,39.1921,39.2147,20118.0581
2007-04-25 13:35:00,69.35,69.4,69.35,69.39,18672.44910251777,39.2147,39.243,39.2147,39.2373,18672.4491
2007-04-25 13:40:00,69.39,69.4,69.31,69.35,41922.65992049151,39.2373,39.243,39.1921,39.2147,41922.6599
2007-04-25 13:45:00,69.35,69.4,69.32,69.4,36501.62631008313,39.2147,39.243,39.1978,39.243,36501.6263
2007-04-25 13:50:00,69.39,69.45,69.39,69.4,29153.114082640648,39.2373,39.2713,39.2373,39.243,29153.1141
2007-04-25 13:55:00,69.4,69.55,69.39,69.48,106734.12841826287,39.243,39.3278,39.2373,39.2882,106734.1284
2007-04-25 14:00:00,69.48,69.51,69.4,69.46,90952.89724129625,39.2882,39.3052,39.243,39.2769,90952.8972
2007-04-25 14:05:00,69.45,69.55,69.45,69.46,120226.47873750151,39.2713,39.3278,39.2713,39.2769,120226.4787
2007-04-25 14:10:00,69.47,69.47,69.39,69.42,48307.43283941694,39.2826,39.2826,39.2373,39.2543,48307.4328
2007-04-25 14:15:00,69.41,69.53,69.41,69.49,166606.43295988438,39.2486,39.3165,39.2486,39.2939,166606.433
2007-04-25 14:20:00,69.5,69.51,69.46,69.49,56860.61920250573,39.2995,39.3052,39.2769,39.2939,56860.6192
2007-04-25 14:25:00,69.5,69.56,69.45,69.5,57703.89109745815,39.2995,39.3335,39.2713,39.2995,57703.8911
2007-04-25 14:30:00,69.5,69.63,69.5,69.6,53246.5967955668,39.2995,39.3731,39.2995,39.3561,53246.5968
2007-04-25 14:35:00,69.6,69.65,69.52,69.53,58426.69557884593,39.3561,39.3844,39.3109,39.3165,58426.6956
2007-04-25 14:40:00,69.53,69.67,69.53,69.66,30719.190458980847,39.3165,39.3957,39.3165,39.39,30719.1905
2007-04-25 14:45:00,69.66,69.71,69.65,69.71,32044.33200819179,39.39,39.4183,39.3844,39.4183,32044.332
2007-04-25 14:50:00,69.71,69.77,69.7,69.77,65775.20780628841,39.4183,39.4522,39.4126,39.4522,65775.2078
2007-04-25 14:55:00,69.77,69.8,69.73,69.79,31803.397181062526,39.4522,39.4692,39.4296,39.4635,31803.3972
2007-04-25 15:00:00,69.8,69.99,69.79,69.97,98180.94205517408,39.4692,39.5766,39.4635,39.5653,98180.9421
2007-04-25 15:05:00,69.99,70.09,69.94,70.08,165883.6284784966,39.5766,39.6332,39.5483,39.6275,165883.6285
2007-04-25 15:10:00,70.07,70.13,70.04,70.11,86736.53776653417,39.6219,39.6558,39.6049,39.6445,86736.5378
2007-04-25 15:15:00,70.1,70.12,70.04,70.04,53969.40127695459,39.6388,39.6501,39.6049,39.6049,53969.4013
2007-04-25 15:20:00,70.04,70.09,69.95,70.01,69268.7627996627,39.6049,39.6332,39.554,39.5879,69268.7628
2007-04-25 15:25:00,70.0,70.1,69.98,70.09,67702.68642332249,39.5823,39.6388,39.571,39.6332,67702.6864
2007-04-25 15:30:00,70.09,70.28,70.07,70.22,148777.255752319,39.6332,39.7406,39.6219,39.7067,148777.2558
2007-04-25 15:35:00,70.22,70.22,70.15,70.18,83845.31984098302,39.7067,39.7067,39.6671,39.6841,83845.3198
2007-04-25 15:40:00,70.18,70.21,70.05,70.1,80110.83002047947,39.6841,39.701,39.6105,39.6388,80110.83
2007-04-25 15:45:00,70.12,70.12,70.07,70.08,91314.29948199014,39.6501,39.6501,39.6219,39.6275,91314.2995
2007-04-25 15:50:00,70.08,70.08,69.99,70.02,123840.50114444044,39.6275,39.6275,39.5766,39.5936,123840.5011
2007-04-25 15:55:00,70.02,70.24,70.01,70.16,219973.4971690158,39.5936,39.718,39.5879,39.6727,219973.4972
2007-04-26 09:30:00,69.75,70.16,69.75,70.04,94928.32188892906,39.4409,39.6727,39.4409,39.6049,94928.3219
2007-04-26 09:35:00,70.04,70.39,70.04,70.2,135887.24250090352,39.6049,39.8028,39.6049,39.6954,135887.2425
2007-04-26 09:40:00,70.21,70.41,70.11,70.14,104927.1172147934,39.701,39.8141,39.6445,39.6614,104927.1172
2007-04-26 09:45:00,70.14,70.14,69.73,69.86,113359.83616431756,39.6614,39.6614,39.4296,39.5031,113359.8362
2007-04-26 09:50:00,69.87,69.88,69.69,69.79,111432.35754728348,39.5088,39.5144,39.407,39.4635,111432.3575
2007-04-26 09:55:00,69.79,69.93,69.64,69.66,85652.33104445248,39.4635,39.5427,39.3787,39.39,85652.331
2007-04-26 10:00:00,69.66,69.86,69.56,69.7,102156.3667028069,39.39,39.5031,39.3335,39.4126,102156.3667
2007-04-26 10:05:00,69.72,69.81,69.55,69.6,77701.48174918686,39.4239,39.4748,39.3278,39.3561,77701.4817
2007-04-26 10:10:00,69.6,69.62,69.54,69.6,95289.72412962296,39.3561,39.3674,39.3222,39.3561,95289.7241
2007-04-26 10:15:00,69.6,69.61,69.45,69.5,98903.74653656188,39.3561,39.3617,39.2713,39.2995,98903.7465
2007-04-26 10:20:00,69.5,69.56,69.35,69.54,112637.03168292978,39.2995,39.3335,39.2147,39.3222,112637.0317
2007-04-26 10:25:00,69.55,69.6,69.47,69.51,84688.59173593544,39.3278,39.3561,39.2826,39.3052,84688.5917
2007-04-26 10:30:00,69.5,69.76,69.48,69.74,104445.24756053487,39.2995,39.4466,39.2882,39.4353,104445.2476
2007-04-26 10:35:00,69.74,69.88,69.65,69.75,138176.1233586315,39.4353,39.5144,39.3844,39.4409,138176.1234
2007-04-26 10:40:00,69.75,69.98,69.71,69.98,114684.9777135285,39.4409,39.571,39.4183,39.571,114684.9777
2007-04-26 10:45:00,69.97,70.06,69.86,70.06,107577.40031321529,39.5653,39.6162,39.5031,39.6162,107577.4003
2007-04-26 10:50:00,70.05,70.11,69.99,70.01,107818.33514034454,39.6105,39.6445,39.5766,39.5879,107818.3351
2007-04-26 10:55:00,70.01,70.07,69.98,70.07,122756.29442235875,39.5879,39.6219,39.571,39.6219,122756.2944
2007-04-26 11:00:00,70.07,70.09,69.87,69.94,136007.70991446814,39.6219,39.6332,39.5088,39.5483,136007.7099
2007-04-26 11:05:00,69.94,70.07,69.89,70.03,71919.04589808457,39.5483,39.6219,39.5201,39.5992,71919.0459
2007-04-26 11:10:00,70.03,70.16,70.03,70.14,99506.08360438504,39.5992,39.6727,39.5992,39.6614,99506.0836
2007-04-26 11:15:00,70.13,70.14,70.04,70.1,78183.35140344537,39.6558,39.6614,39.6049,39.6388,78183.3514
2007-04-26 11:20:00,70.1,70.16,70.02,70.05,99747.01843151428,39.6388,39.6727,39.5936,39.6105,99747.0184
2007-04-26 11:25:00,70.04,70.09,69.99,70.0,61558.84833152633,39.6049,39.6332,39.5766,39.5823,61558.8483
2007-04-26 11:30:00,69.99,70.1,69.99,70.1,76978.67726779907,39.5766,39.6388,39.5766,39.6388,76978.6773
2007-04-26 11:35:00,70.1,70.19,70.06,70.18,100710.75774003132,39.6388,39.6897,39.6162,39.6841,100710.7577
2007-04-26 11:40:00,70.18,70.18,70.08,70.12,97940.00722804482,39.6841,39.6841,39.6275,39.6501,97940.0072
2007-04-26 11:45:00,70.11,70.17,70.06,70.15,97578.60498735092,39.6445,39.6784,39.6162,39.6671,97578.605
2007-04-26 11:50:00,70.15,70.15,69.98,69.99,79508.49295265632,39.6671,39.6671,39.571,39.5766,79508.493
2007-04-26 11:55:00,70.0,70.05,69.9,70.0,160583.06228165282,39.5823,39.6105,39.5257,39.5823,160583.0623
2007-04-26 12:00:00,69.99,70.14,69.99,70.02,97217.20274665704,39.5766,39.6614,39.5766,39.5936,97217.2027
2007-04-26 12:05:00,70.02,70.1,69.99,70.09,47825.56318515842,39.5936,39.6388,39.5766,39.6332,47825.5632
2007-04-26 12:10:00,70.09,70.18,70.0,70.0,32767.13648957957,39.6332,39.6841,39.5823,39.5823,32767.1365
2007-04-26 12:15:00,70.02,70.04,69.99,70.02,40717.9857848452,39.5936,39.6049,39.5766,39.5936,40717.9858
2007-04-26 12:20:00,70.03,70.03,69.96,70.0,49993.976629321776,39.5992,39.5992,39.5597,39.5823,49993.9766
2007-04-26 12:25:00,70.0,70.08,69.96,70.07,25659.55908926636,39.5823,39.6275,39.5597,39.6219,25659.5591
2007-04-26 12:30:00,70.07,70.09,70.04,70.06,26743.765811348032,39.6219,39.6332,39.6049,39.6162,26743.7658
2007-04-26 12:35:00,70.04,70.11,70.0,70.02,50837.24852427419,39.6049,39.6445,39.5823,39.5936,50837.2485
2007-04-26 12:40:00,70.01,70.04,69.98,70.03,75171.6660643296,39.5879,39.6049,39.571,39.5992,75171.6661
2007-04-26 12:45:00,70.02,70.04,69.98,70.0,35056.01734730756,39.5936,39.6049,39.571,39.5823,35056.0173
2007-04-26 12:50:00,70.01,70.04,69.97,69.99,42043.12733405615,39.5879,39.6049,39.5653,39.5766,42043.1273
2007-04-26 12:55:00,69.98,70.03,69.98,70.0,41802.19250692688,39.571,39.5992,39.571,39.5823,41802.1925
2007-04-26 13:00:00,70.01,70.08,70.01,70.05,24575.35236718468,39.5879,39.6275,39.5879,39.6105,24575.3524
2007-04-26 13:05:00,70.05,70.07,70.0,70.06,46620.88904951211,39.6105,39.6219,39.5823,39.6162,46620.889
2007-04-26 13:10:00,70.07,70.09,70.01,70.04,43488.73629683171,39.6219,39.6332,39.5879,39.6049,43488.7363
2007-04-26 13:15:00,70.04,70.11,70.04,70.09,41681.72509336225,39.6049,39.6445,39.6049,39.6332,41681.7251
2007-04-26 13:20:00,70.09,70.11,69.99,70.01,60715.57643657392,39.6332,39.6445,39.5766,39.5879,60715.5764
2007-04-26 13:25:00,70.02,70.04,69.99,70.0,53487.531622696064,39.5936,39.6049,39.5766,39.5823,53487.5316
2007-04-26 13:30:00,70.0,70.05,69.99,70.03,36501.62631008313,39.5823,39.6105,39.5766,39.5992,36501.6263
2007-04-26 13:35:00,70.02,70.03,69.97,69.99,100469.82291290208,39.5936,39.5992,39.5653,39.5766,100469.8229
2007-04-26 13:40:00,69.99,70.01,69.94,69.99,142874.3524876521,39.5766,39.5879,39.5483,39.5766,142874.3525
2007-04-26 13:45:00,69.99,70.1,69.99,70.02,61558.84833152633,39.5766,39.6388,39.5766,39.5936,61558.8483
2007-04-26 13:50:00,70.01,70.09,70.01,70.02,35899.28924225997,39.5879,39.6332,39.5879,39.5936,35899.2892
2007-04-26 13:55:00,70.01,70.08,70.01,70.03,37224.43079147091,39.5879,39.6275,39.5879,39.5992,37224.4308
2007-04-26 14:00:00,70.02,70.12,69.99,70.1,33610.40838453199,39.5936,39.6501,39.5766,39.6388,33610.4084
2007-04-26 14:05:00,70.09,70.16,70.05,70.12,37224.43079147091,39.6332,39.6727,39.6105,39.6501,37224.4308
2007-04-26 14:10:00,70.1,70.28,70.06,70.28,55776.41248042405,39.6388,39.7406,39.6162,39.7406,55776.4125
2007-04-26 14:15:00,70.27,70.29,70.16,70.21,46620.88904951211,39.7349,39.7463,39.6727,39.701,46620.889
2007-04-26 14:20:00,70.22,70.27,70.22,70.24,26502.83098421877,39.7067,39.7349,39.7067,39.718,26502.831
2007-04-26 14:25:00,70.24,70.29,70.21,70.22,42043.12733405615,39.718,39.7463,39.701,39.7067,42043.1273
2007-04-26 14:30:00,70.22,70.26,70.13,70.22,67461.75159619324,39.7067,39.7293,39.6558,39.7067,67461.7516
2007-04-26 14:35:00,70.22,70.33,70.18,70.32,42765.93181544392,39.7067,39.7689,39.6841,39.7632,42765.9318
2007-04-26 14:40:00,70.31,70.38,70.27,70.34,91193.8320684255,39.7576,39.7971,39.7349,39.7745,91193.8321
2007-04-26 14:45:00,70.34,70.38,70.31,70.33,58908.565233104455,39.7745,39.7971,39.7576,39.7689,58908.5652
2007-04-26 14:50:00,70.34,70.34,70.21,70.28,65293.338152029886,39.7745,39.7745,39.701,39.7406,65293.3382
2007-04-26 14:55:00,70.28,70.31,70.2,70.22,58788.09781953982,39.7406,39.7576,39.6954,39.7067,58788.0978
2007-04-26 15:00:00,70.22,70.25,70.18,70.2,38308.63751355259,39.7067,39.7236,39.6841,39.6954,38308.6375
2007-04-26 15:05:00,70.2,70.22,70.18,70.18,39031.441994940375,39.6954,39.7067,39.6841,39.6841,39031.442
2007-04-26 15:10:00,70.18,70.36,70.18,70.29,91434.76689555476,39.6841,39.7858,39.6841,39.7463,91434.7669
2007-04-26 15:15:00,70.29,70.39,70.28,70.37,205758.34236838936,39.7463,39.8028,39.7406,39.7915,205758.3424
2007-04-26 15:20:00,70.37,70.42,70.25,70.27,132875.55716178776,39.7915,39.8198,39.7236,39.7349,132875.5572
2007-04-26 15:25:00,70.28,70.3,70.23,70.23,35778.82182869534,39.7406,39.7519,39.7123,39.7123,35778.8218
2007-04-26 15:30:00,70.24,70.26,70.16,70.2,34333.21286591977,39.718,39.7293,39.6727,39.6954,34333.2129
2007-04-26 15:35:00,70.2,70.22,70.1,70.12,54089.86869051922,39.6954,39.7067,39.6388,39.6501,54089.8687
2007-04-26 15:40:00,70.12,70.16,70.06,70.13,50716.78111070956,39.6501,39.6727,39.6162,39.6558,50716.7811
2007-04-26 15:45:00,70.12,70.18,70.09,70.12,47464.16094446453,39.6501,39.6841,39.6332,39.6501,47464.1609
2007-04-26 15:50:00,70.12,70.18,70.04,70.05,90591.49500060234,39.6501,39.6841,39.6049,39.6105,90591.495
2007-04-26 15:55:00,70.05,70.15,70.04,70.04,129743.40440910734,39.6105,39.6671,39.6049,39.6049,129743.4044
2007-04-27 09:30:00,69.73,70.27,69.07,69.93,147572.58161667272,39.4296,39.7349,39.0564,39.5427,147572.5816
2007-04-27 09:35:00,69.94,69.97,69.73,69.89,71557.64365739068,39.5483,39.5653,39.4296,39.5201,71557.6437
2007-04-27 09:40:00,69.86,70.11,69.85,70.09,60836.04385013854,39.5031,39.6445,39.4975,39.6332,60836.0439
2007-04-27 09:45:00,70.05,70.1,69.75,69.75,77942.41657631611,39.6105,39.6388,39.4409,39.4409,77942.4166
2007-04-27 09:50:00,69.77,69.9,69.75,69.82,74448.86158294183,39.4522,39.5257,39.4409,39.4805,74448.8616
2007-04-27 09:55:00,69.82,70.0,69.82,69.99,51319.11817853271,39.4805,39.5823,39.4805,39.5766,51319.1182
2007-04-27 10:00:00,69.99,70.12,69.99,70.04,94566.91964823515,39.5766,39.6501,39.5766,39.6049,94566.9196
2007-04-27 10:05:00,70.04,70.18,70.01,70.03,101674.49704854838,39.6049,39.6841,39.5879,39.5992,101674.497
2007-04-27 10:10:00,70.02,70.09,69.98,69.99,87820.74448861583,39.5936,39.6332,39.571,39.5766,87820.7445
2007-04-27 10:15:00,69.98,70.07,69.93,70.03,49993.976629321776,39.571,39.6219,39.5427,39.5992,49993.9766
2007-04-27 10:20:00,70.04,70.08,69.89,69.92,38067.70268642333,39.6049,39.6275,39.5201,39.537,38067.7027
2007-04-27 10:25:00,69.92,70.04,69.88,70.01,69509.69762679197,39.537,39.6049,39.5144,39.5879,69509.6976
2007-04-27 10:30:00,70.02,70.07,69.74,69.82,91314.29948199014,39.5936,39.6219,39.4353,39.4805,91314.2995
2007-04-27 10:35:00,69.82,69.94,69.73,69.88,111432.35754728348,39.4805,39.5483,39.4296,39.5144,111432.3575
2007-04-27 10:40:00,69.85,69.89,69.75,69.79,69148.29538609806,39.4975,39.5201,39.4409,39.4635,69148.2954
2007-04-27 10:45:00,69.79,69.85,69.61,69.81,73003.25262016625,39.4635,39.4975,39.3617,39.4748,73003.2526
2007-04-27 10:50:00,69.83,69.93,69.78,69.85,58667.63040597519,39.4861,39.5427,39.4579,39.4975,58667.6304
2007-04-27 10:55:00,69.85,69.89,69.82,69.84,28671.244428382124,39.4975,39.5201,39.4805,39.4918,28671.2444
2007-04-27 11:00:00,69.84,69.88,69.76,69.8,91193.8320684255,39.4918,39.5144,39.4466,39.4692,91193.8321
2007-04-27 11:05:00,69.78,69.99,69.78,69.85,38429.104927117216,39.4579,39.5766,39.4579,39.4975,38429.1049
2007-04-27 11:10:00,69.83,69.88,69.75,69.83,40717.9857848452,39.4861,39.5144,39.4409,39.4861,40717.9858
2007-04-27 11:15:00,69.82,69.9,69.75,69.82,36501.62631008313,39.4805,39.5257,39.4409,39.4805,36501.6263
2007-04-27 11:20:00,69.81,69.83,69.65,69.69,66498.01228767619,39.4748,39.4861,39.3844,39.407,66498.0123
2007-04-27 11:25:00,69.7,69.81,69.68,69.75,45295.74750030117,39.4126,39.4748,39.4013,39.4409,45295.7475
2007-04-27 11:30:00,69.74,69.75,69.66,69.7,80231.2974340441,39.4353,39.4409,39.39,39.4126,80231.2974
2007-04-27 11:35:00,69.7,69.7,69.63,69.67,20720.395133116494,39.4126,39.4126,39.3731,39.3957,20720.3951
2007-04-27 11:40:00,69.68,69.96,69.66,69.73,82640.64570533672,39.4013,39.5597,39.39,39.4296,82640.6457
2007-04-27 11:45:00,69.76,69.84,69.76,69.84,18190.579448259246,39.4466,39.4918,39.4466,39.4918,18190.5794
2007-04-27 11:50:00,69.84,69.87,69.8,69.87,39513.3116491989,39.4918,39.5088,39.4692,39.5088,39513.3116
2007-04-27 11:55:00,69.87,69.99,69.87,69.98,57583.42368389351,39.5088,39.5766,39.5088,39.571,57583.4237
2007-04-27 12:00:00,69.98,70.0,69.92,69.98,58667.63040597519,39.571,39.5823,39.537,39.571,58667.6304
2007-04-27 12:05:00,69.98,70.01,69.91,69.94,51680.5204192266,39.571,39.5879,39.5314,39.5483,51680.5204
2007-04-27 12:10:00,69.95,70.05,69.91,70.04,32405.73424888568,39.554,39.6105,39.5314,39.6049,32405.7342
2007-04-27 12:15:00,70.04,70.04,69.89,69.97,19997.59065172871,39.6049,39.6049,39.5201,39.5653,19997.5907
2007-04-27 12:20:00,69.97,69.99,69.82,69.89,25780.026502830988,39.5653,39.5766,39.4805,39.5201,25780.0265
2007-04-27 12:25:00,69.89,69.89,69.84,69.84,22286.471509456693,39.5201,39.5201,39.4918,39.4918,22286.4715
2007-04-27 12:30:00,69.85,69.89,69.84,69.85,19154.31875677629,39.4975,39.5201,39.4918,39.4975,19154.3188
2007-04-27 12:35:00,69.84,69.89,69.82,69.84,24213.95012649079,39.4918,39.5201,39.4805,39.4918,24213.9501
2007-04-27 12:40:00,69.85,70.03,69.85,69.96,27346.102879171187,39.4975,39.5992,39.4975,39.5597,27346.1029
2007-04-27 12:45:00,69.95,69.96,69.9,69.91,13612.817732803278,39.554,39.5597,39.5257,39.5314,13612.8177
2007-04-27 12:50:00,69.89,69.91,69.85,69.88,14576.557041320324,39.5201,39.5314,39.4975,39.5144,14576.557
2007-04-27 12:55:00,69.86,69.89,69.85,69.88,16865.43789904831,39.5031,39.5201,39.4975,39.5144,16865.4379
2007-04-27 13:00:00,69.89,70.03,69.88,69.99,45657.14974099507,39.5201,39.5992,39.5144,39.5766,45657.1497
2007-04-27 13:05:00,69.99,70.04,69.92,70.03,32767.13648957957,39.5766,39.6049,39.537,39.5992,32767.1365
2007-04-27 13:10:00,70.01,70.05,69.99,70.05,19756.65582459945,39.5879,39.6105,39.5766,39.6105,19756.6558
2007-04-27 13:15:00,70.04,70.05,69.99,70.02,19274.786170340925,39.6049,39.6105,39.5766,39.5936,19274.7862
2007-04-27 13:20:00,70.03,70.09,70.03,70.08,23732.080472232265,39.5992,39.6332,39.5992,39.6275,23732.0805
2007-04-27 13:25:00,70.09,70.18,70.08,70.18,23611.61305866764,39.6332,39.6841,39.6275,39.6841,23611.6131
2007-04-27 13:30:00,70.18,70.3,70.18,70.24,85652.33104445248,39.6841,39.7519,39.6841,39.718,85652.331
2007-04-27 13:35:00,70.24,70.4,70.23,70.37,118419.46753403204,39.718,39.8085,39.7123,39.7915,118419.4675
2007-04-27 13:40:00,70.36,70.52,70.36,70.49,96494.39826526924,39.7858,39.8763,39.7858,39.8593,96494.3983
2007-04-27 13:45:00,70.49,70.49,70.32,70.32,60595.10902300928,39.8593,39.8593,39.7632,39.7632,60595.109
2007-04-27 13:50:00,70.32,70.37,70.28,70.3,36260.691482953865,39.7632,39.7915,39.7406,39.7519,36260.6915
2007-04-27 13:55:00,70.3,70.33,70.22,70.31,33851.343211661246,39.7519,39.7689,39.7067,39.7576,33851.3432
2007-04-27 14:00:00,70.31,70.33,70.23,70.25,41561.25767979762,39.7576,39.7689,39.7123,39.7236,41561.2577
2007-04-27 14:05:00,70.25,70.28,70.23,70.26,23491.145645103003,39.7236,39.7406,39.7123,39.7293,23491.1456
2007-04-27 14:10:00,70.27,70.28,70.2,70.26,34935.54993374293,39.7349,39.7406,39.6954,39.7293,34935.5499
2007-04-27 14:15:00,70.25,70.38,70.25,70.38,32887.603903144205,39.7236,39.7971,39.7236,39.7971,32887.6039
2007-04-27 14:20:00,70.38,70.52,70.37,70.46,80833.63450186726,39.7971,39.8763,39.7915,39.8424,80833.6345
2007-04-27 14:25:00,70.48,70.48,70.38,70.38,59390.43488736297,39.8537,39.8537,39.7971,39.7971,59390.4349
2007-04-27 14:30:00,70.38,70.4,70.33,70.34,46861.82387664137,39.7971,39.8085,39.7689,39.7745,46861.8239
2007-04-27 14:35:00,70.37,70.4,70.33,70.33,28430.309601252862,39.7915,39.8085,39.7689,39.7689,28430.3096
2007-04-27 14:40:00,70.34,70.48,70.29,70.41,117696.66305264428,39.7745,39.8537,39.7463,39.8141,117696.6631
2007-04-27 14:45:00,70.41,70.47,70.38,70.45,91193.8320684255,39.8141,39.848,39.7971,39.8367,91193.8321
2007-04-27 14:50:00,70.45,70.48,70.35,70.43,69027.82797253344,39.8367,39.8537,39.7802,39.8254,69027.828
2007-04-27 14:55:00,70.43,70.48,70.42,70.47,66498.01228767619,39.8254,39.8537,39.8198,39.848,66498.0123
2007-04-27 15:00:00,70.47,70.47,70.41,70.46,51439.58559209734,39.848,39.848,39.8141,39.8424,51439.5856
2007-04-27 15:05:00,70.47,70.47,70.33,70.36,82038.30863751356,39.848,39.848,39.7689,39.7858,82038.3086
2007-04-27 15:10:00,70.36,70.39,70.33,70.38,33249.006143838094,39.7858,39.8028,39.7689,39.7971,33249.0061
2007-04-27 15:15:00,70.38,70.44,70.38,70.42,85170.46139019396,39.7971,39.8311,39.7971,39.8198,85170.4614
2007-04-27 15:20:00,70.41,70.44,70.35,70.43,106372.72617756898,39.8141,39.8311,39.7802,39.8254,106372.7262
2007-04-27 15:25:00,70.41,70.43,70.37,70.4,86013.73328514637,39.8141,39.8254,39.7915,39.8085,86013.7333
2007-04-27 15:30:00,70.39,70.49,70.39,70.47,109866.28117094329,39.8028,39.8593,39.8028,39.848,109866.2812
2007-04-27 15:35:00,70.46,70.54,70.44,70.52,89025.41862426215,39.8424,39.8876,39.8311,39.8763,89025.4186
2007-04-27 15:40:00,70.52,70.52,70.43,70.46,163715.21503433323,39.8763,39.8763,39.8254,39.8424,163715.215
2007-04-27 15:45:00,70.46,70.64,70.43,70.56,348994.0970967354,39.8424,39.9442,39.8254,39.8989,348994.0971
2007-04-27 15:50:00,70.56,70.61,70.52,70.58,192747.8617034093,39.8989,39.9272,39.8763,39.9102,192747.8617
2007-04-27 15:55:00,70.59,70.64,70.56,70.62,149138.6579930129,39.9159,39.9442,39.8989,39.9329,149138.658
2007-04-30 09:30:00,70.55,70.7,70.44,70.44,307312.3720033731,39.8933,39.9781,39.8311,39.8311,307312.372
2007-04-30 09:35:00,70.46,70.49,70.14,70.14,71075.77400313216,39.8424,39.8593,39.6614,39.6614,71075.774
2007-04-30 09:40:00,70.14,70.33,70.04,70.13,174677.74966871462,39.6614,39.7689,39.6049,39.6558,174677.7497
2007-04-30 09:45:00,70.13,70.13,69.99,70.04,142031.0805926997,39.6558,39.6558,39.5766,39.6049,142031.0806
2007-04-30 09:50:00,70.07,70.09,69.96,70.01,129502.46958197808,39.6219,39.6332,39.5597,39.5879,129502.4696
2007-04-30 09:55:00,70.03,70.08,69.96,70.04,85170.46139019396,39.5992,39.6275,39.5597,39.6049,85170.4614
2007-04-30 10:00:00,70.05,70.35,70.04,70.34,89868.69051921456,39.6105,39.7802,39.6049,39.7745,89868.6905
2007-04-30 10:05:00,70.33,70.33,70.11,70.12,68786.89314540417,39.7689,39.7689,39.6445,39.6501,68786.8931
2007-04-30 10:10:00,70.12,70.3,70.12,70.28,50114.4440428864,39.6501,39.7519,39.6501,39.7406,50114.444
2007-04-30 10:15:00,70.29,70.52,70.29,70.51,148295.3860980605,39.7463,39.8763,39.7463,39.8707,148295.3861
2007-04-30 10:20:00,70.5,70.55,70.44,70.51,84568.1243223708,39.865,39.8933,39.8311,39.8707,84568.1243
2007-04-30 10:25:00,70.49,70.52,70.36,70.38,44332.00819178412,39.8593,39.8763,39.7858,39.7971,44332.0082
2007-04-30 10:30:00,70.38,70.42,70.3,70.32,66016.14263341766,39.7971,39.8198,39.7519,39.7632,66016.1426
2007-04-30 10:35:00,70.32,70.4,70.31,70.38,86977.47259366342,39.7632,39.8085,39.7576,39.7971,86977.4726
2007-04-30 10:40:00,70.38,70.38,70.33,70.36,53005.66196843754,39.7971,39.7971,39.7689,39.7858,53005.662
2007-04-30 10:45:00,70.35,70.37,70.24,70.31,50837.24852427419,39.7802,39.7915,39.718,39.7576,50837.2485
2007-04-30 10:50:00,70.31,70.38,70.25,70.38,69509.69762679197,39.7576,39.7971,39.7236,39.7971,69509.6976
2007-04-30 10:55:00,70.38,70.51,70.36,70.39,64088.66401638358,39.7971,39.8707,39.7858,39.8028,64088.664
2007-04-30 11:00:00,70.41,70.41,70.35,70.37,40717.9857848452,39.8141,39.8141,39.7802,39.7915,40717.9858
2007-04-30 11:05:00,70.36,70.43,70.35,70.35,33489.94097096736,39.7858,39.8254,39.7802,39.7802,33489.941
2007-04-30 11:10:00,70.35,70.38,70.29,70.29,77701.48174918686,39.7802,39.7971,39.7463,39.7463,77701.4817
2007-04-30 11:15:00,70.3,70.35,70.28,70.33,75653.53571858813,39.7519,39.7802,39.7406,39.7689,75653.5357
2007-04-30 11:20:00,70.33,70.44,70.33,70.44,59992.77195518613,39.7689,39.8311,39.7689,39.8311,59992.772
2007-04-30 11:25:00,70.43,70.5,70.4,70.45,47223.22611733527,39.8254,39.865,39.8085,39.8367,47223.2261
2007-04-30 11:30:00,70.46,70.49,70.37,70.42,43247.80146970245,39.8424,39.8593,39.7915,39.8198,43247.8015
2007-04-30 11:35:00,70.42,70.42,70.33,70.35,73364.65486086014,39.8198,39.8198,39.7689,39.7802,73364.6549
2007-04-30 11:40:00,70.35,70.39,70.31,70.36,107215.9980725214,39.7802,39.8028,39.7576,39.7858,107215.9981
2007-04-30 11:45:00,70.35,70.38,70.33,70.35,83965.78725454766,39.7802,39.7971,39.7689,39.7802,83965.7873
2007-04-30 11:50:00,70.35,70.39,70.35,70.38,91434.76689555476,39.7802,39.8028,39.7802,39.7971,91434.7669
2007-04-30 11:55:00,70.37,70.44,70.34,70.38,147211.17937597883,39.7915,39.8311,39.7745,39.7971,147211.1794
2007-04-30 12:00:00,70.37,70.44,70.35,70.43,51680.5204192266,39.7915,39.8311,39.7802,39.8254,51680.5204
2007-04-30 12:05:00,70.42,70.49,70.41,70.48,46620.88904951211,39.8198,39.8593,39.8141,39.8537,46620.889
2007-04-30 12:10:00,70.48,70.57,70.48,70.5,52162.39007348513,39.8537,39.9046,39.8537,39.865,52162.3901
2007-04-30 12:15:00,70.49,70.51,70.46,70.49,44332.00819178412,39.8593,39.8707,39.8424,39.8593,44332.0082
2007-04-30 12:20:00,70.49,70.52,70.44,70.48,43127.33405613782,39.8593,39.8763,39.8311,39.8537,43127.3341
2007-04-30 12:25:00,70.48,70.53,70.48,70.53,33249.006143838094,39.8537,39.882,39.8537,39.882,33249.0061
2007-04-30 12:30:00,70.53,70.6,70.52,70.59,72039.5133116492,39.882,39.9215,39.8763,39.9159,72039.5133
2007-04-30 12:35:00,70.6,70.6,70.46,70.5,40597.518371280574,39.9215,39.9215,39.8424,39.865,40597.5184
2007-04-30 12:40:00,70.51,70.51,70.43,70.43,47343.693530899895,39.8707,39.8707,39.8254,39.8254,47343.6935
2007-04-30 12:45:00,70.44,70.44,70.38,70.38,23491.145645103003,39.8311,39.8311,39.7971,39.7971,23491.1456
2007-04-30 12:50:00,70.38,70.45,70.36,70.43,45295.74750030117,39.7971,39.8367,39.7858,39.8254,45295.7475
2007-04-30 12:55:00,70.43,70.46,70.34,70.36,30598.723045416216,39.8254,39.8424,39.7745,39.7858,30598.723
2007-04-30 13:00:00,70.37,70.48,70.35,70.47,36019.7566558246,39.7915,39.8537,39.7802,39.848,36019.7567
2007-04-30 13:05:00,70.48,70.5,70.43,70.43,26382.36357065414,39.8537,39.865,39.8254,39.8254,26382.3636
2007-04-30 13:10:00,70.43,70.44,70.37,70.43,20840.862546681125,39.8254,39.8311,39.7915,39.8254,20840.8625
2007-04-30 13:15:00,70.44,70.51,70.44,70.44,20238.52547885797,39.8311,39.8707,39.8311,39.8311,20238.5255
2007-04-30 13:20:00,70.45,70.48,70.4,70.43,54933.14058547164,39.8367,39.8537,39.8085,39.8254,54933.1406
2007-04-30 13:25:00,70.43,70.45,70.35,70.38,32646.669076014943,39.8254,39.8367,39.7802,39.7971,32646.6691
2007-04-30 13:30:00,70.38,70.48,70.38,70.48,26261.89615708951,39.7971,39.8537,39.7971,39.8537,26261.8962
2007-04-30 13:35:00,70.48,70.48,70.4,70.43,15419.82893627274,39.8537,39.8537,39.8085,39.8254,15419.8289
2007-04-30 13:40:00,70.43,70.46,70.41,70.45,18070.11203469461,39.8254,39.8424,39.8141,39.8367,18070.112
2007-04-30 13:45:00,70.46,70.62,70.45,70.6,61438.380917961695,39.8424,39.9329,39.8367,39.9215,61438.3809
2007-04-30 13:50:00,70.6,70.61,70.5,70.52,60715.57643657392,39.9215,39.9272,39.865,39.8763,60715.5764
2007-04-30 13:55:00,70.52,70.53,70.38,70.43,30237.320804722327,39.8763,39.882,39.7971,39.8254,30237.3208
2007-04-30 14:00:00,70.43,70.48,70.41,70.42,19636.18841103482,39.8254,39.8537,39.8141,39.8198,19636.1884
2007-04-30 14:05:00,70.42,70.48,70.4,70.41,44332.00819178412,39.8198,39.8537,39.8085,39.8141,44332.0082
2007-04-30 14:10:00,70.42,70.43,70.38,70.4,26864.233224912663,39.8198,39.8254,39.7971,39.8085,26864.2332
2007-04-30 14:15:00,70.41,70.44,70.36,70.36,26382.36357065414,39.8141,39.8311,39.7858,39.7858,26382.3636
2007-04-30 14:20:00,70.36,70.39,70.34,70.36,44332.00819178412,39.7858,39.8028,39.7745,39.7858,44332.0082
2007-04-30 14:25:00,70.37,70.42,70.33,70.41,48668.83508011083,39.7915,39.8198,39.7689,39.8141,48668.8351
2007-04-30 14:30:00,70.41,70.48,70.37,70.45,76255.87278641129,39.8141,39.8537,39.7915,39.8367,76255.8728
2007-04-30 14:35:00,70.45,70.46,70.22,70.24,138296.59077219613,39.8367,39.8424,39.7067,39.718,138296.5908
2007-04-30 14:40:00,70.23,70.31,70.22,70.28,131550.41561257682,39.7123,39.7576,39.7067,39.7406,131550.4156
2007-04-30 14:45:00,70.28,70.33,70.09,70.09,124924.70786652212,39.7406,39.7689,39.6332,39.6332,124924.7079
2007-04-30 14:50:00,70.09,70.19,70.04,70.19,156005.30056619685,39.6332,39.6897,39.6049,39.6897,156005.3006
2007-04-30 14:55:00,70.18,70.2,70.15,70.18,79388.02553909169,39.6841,39.6954,39.6671,39.6841,79388.0255
2007-04-30 15:00:00,70.18,70.23,70.11,70.13,74569.32899650645,39.6841,39.7123,39.6445,39.6558,74569.329
2007-04-30 15:05:00,70.13,70.14,70.04,70.1,103120.10601132397,39.6558,39.6614,39.6049,39.6388,103120.106
2007-04-30 15:10:00,70.1,70.13,69.98,70.0,54330.803517648485,39.6388,39.6558,39.571,39.5823,54330.8035
2007-04-30 15:15:00,69.99,70.1,69.99,69.99,83604.38501385377,39.5766,39.6388,39.5766,39.5766,83604.385
2007-04-30 15:20:00,69.99,70.04,69.98,69.99,90832.4298277316,39.5766,39.6049,39.571,39.5766,90832.4298
2007-04-30 15:25:00,70.01,70.01,69.79,69.82,171906.99915672812,39.5879,39.5879,39.4635,39.4805,171906.9992
2007-04-30 15:30:00,69.82,69.84,69.77,69.8,81797.3738103843,39.4805,39.4918,39.4522,39.4692,81797.3738
2007-04-30 15:35:00,69.79,69.87,69.73,69.74,104083.845319841,39.4635,39.5088,39.4296,39.4353,104083.8453
2007-04-30 15:40:00,69.74,69.75,69.48,69.55,132996.02457535238,39.4353,39.4409,39.2882,39.3278,132996.0246
2007-04-30 15:45:00,69.55,69.73,69.55,69.72,158655.58366461872,39.3278,39.4296,39.3278,39.4239,158655.5837
2007-04-30 15:50:00,69.72,69.88,69.65,69.77,262016.624503072,39.4239,39.5144,39.3844,39.4522,262016.6245
2007-04-30 15:55:00,69.77,69.78,69.63,69.66,274545.23551379354,39.4522,39.4579,39.3731,39.39,274545.2355
2007-05-01 09:30:00,69.99,70.23,69.99,70.17,104083.845319841,39.5766,39.7123,39.5766,39.6784,104083.8453
2007-05-01 09:35:00,70.19,70.21,69.95,69.99,86254.66811227564,39.6897,39.701,39.554,39.5766,86254.6681
2007-05-01 09:40:00,69.99,70.03,69.87,69.94,95410.19154318758,39.5766,39.5992,39.5088,39.5483,95410.1915
2007-05-01 09:45:00,69.96,70.01,69.84,69.94,94325.9848211059,39.5597,39.5879,39.4918,39.5483,94325.9848
2007-05-01 09:50:00,69.91,69.92,69.62,69.7,63245.39212143116,39.5314,39.537,39.3674,39.4126,63245.3921
2007-05-01 09:55:00,69.7,69.83,69.66,69.79,60354.17419588002,39.4126,39.4861,39.39,39.4635,60354.1742
2007-05-01 10:00:00,69.78,70.02,69.37,69.4,191302.25274063367,39.4579,39.5936,39.226,39.243,191302.2527
2007-05-01 10:05:00,69.4,69.48,69.1,69.17,173352.60811950368,39.243,39.2882,39.0734,39.1129,173352.6081
2007-05-01 10:10:00,69.17,69.31,69.17,69.27,108420.6722081677,39.1129,39.1921,39.1129,39.1695,108420.6722
2007-05-01 10:15:00,69.27,69.31,69.02,69.14,53126.129382002175,39.1695,39.1921,39.0281,39.096,53126.1294
2007-05-01 10:20:00,69.11,69.15,68.82,68.82,141669.6783520058,39.079,39.1016,38.915,38.915,141669.6784
2007-05-01 10:25:00,68.81,68.9,68.49,68.62,220455.36682327432,38.9094,38.9603,38.7284,38.8019,220455.3668
2007-05-01 10:30:00,68.61,68.76,68.55,68.74,103601.97566558247,38.7963,38.8811,38.7624,38.8698,103601.9757
2007-05-01 10:35:00,68.72,68.96,68.67,68.91,81556.43898325504,38.8585,38.9942,38.8302,38.9659,81556.439
2007-05-01 10:40:00,68.94,69.01,68.89,68.9,109986.7485845079,38.9829,39.0225,38.9546,38.9603,109986.7486
2007-05-01 10:45:00,68.89,68.93,68.79,68.91,85170.46139019396,38.9546,38.9772,38.8981,38.9659,85170.4614
2007-05-01 10:50:00,68.91,69.03,68.91,69.01,54089.86869051922,38.9659,39.0338,38.9659,39.0225,54089.8687
2007-05-01 10:55:00,69.01,69.17,69.0,69.17,52523.79231417902,39.0225,39.1129,39.0168,39.1129,52523.7923
2007-05-01 11:00:00,69.18,69.22,68.9,69.18,103120.10601132397,39.1186,39.1412,38.9603,39.1186,103120.106
2007-05-01 11:05:00,69.17,69.17,68.99,69.01,50716.78111070956,39.1129,39.1129,39.0112,39.0225,50716.7811
2007-05-01 11:10:00,69.02,69.06,68.91,68.94,59751.83712805687,39.0281,39.0507,38.9659,38.9829,59751.8371
2007-05-01 11:15:00,68.96,69.21,68.94,69.21,32044.33200819179,38.9942,39.1356,38.9829,39.1356,32044.332
2007-05-01 11:20:00,69.2,69.3,69.14,69.17,75412.60089145887,39.1299,39.1864,39.096,39.1129,75412.6009
2007-05-01 11:25:00,69.17,69.3,69.12,69.28,38308.63751355259,39.1129,39.1864,39.0847,39.1751,38308.6375
2007-05-01 11:30:00,69.27,69.49,69.26,69.43,53005.66196843754,39.1695,39.2939,39.1638,39.26,53005.662
2007-05-01 11:35:00,69.45,69.56,69.44,69.44,22647.873750150586,39.2713,39.3335,39.2656,39.2656,22647.8738
2007-05-01 11:40:00,69.45,69.52,69.32,69.32,31201.06011323937,39.2713,39.3109,39.1978,39.1978,31201.0601
2007-05-01 11:45:00,69.32,69.37,69.27,69.3,21081.797373810383,39.1978,39.226,39.1695,39.1864,21081.7974
2007-05-01 11:50:00,69.3,69.32,69.21,69.25,27587.03770630045,39.1864,39.1978,39.1356,39.1582,27587.0377
2007-05-01 11:55:00,69.25,69.31,69.16,69.16,29514.51632333454,39.1582,39.1921,39.1073,39.1073,29514.5163
2007-05-01 12:00:00,69.19,69.24,69.16,69.24,12769.545837850865,39.1242,39.1525,39.1073,39.1525,12769.5458
2007-05-01 12:05:00,69.22,69.33,69.2,69.21,30478.25563185159,39.1412,39.2034,39.1299,39.1356,30478.2556
2007-05-01 12:10:00,69.21,69.26,69.15,69.24,25418.62426213709,39.1356,39.1638,39.1016,39.1525,25418.6243
2007-05-01 12:15:00,69.25,69.38,69.23,69.34,42404.52957475004,39.1582,39.2317,39.1469,39.2091,42404.5296
2007-05-01 12:20:00,69.33,69.35,69.21,69.24,37947.2352728587,39.2034,39.2147,39.1356,39.1525,37947.2353
2007-05-01 12:25:00,69.24,69.28,69.21,69.28,90952.89724129625,39.1525,39.1751,39.1356,39.1751,90952.8972
2007-05-01 12:30:00,69.28,69.4,69.23,69.4,67341.2841826286,39.1751,39.243,39.1469,39.243,67341.2842
2007-05-01 12:35:00,69.4,69.41,69.33,69.33,34453.680279484404,39.243,39.2486,39.2034,39.2034,34453.6803
2007-05-01 12:40:00,69.34,69.47,69.34,69.4,36863.02855077702,39.2091,39.2826,39.2091,39.243,36863.0286
2007-05-01 12:45:00,69.4,69.43,69.35,69.37,20358.9928924226,39.243,39.26,39.2147,39.226,20358.9929
2007-05-01 12:50:00,69.35,69.43,69.31,69.38,24575.35236718468,39.2147,39.26,39.1921,39.2317,24575.3524
2007-05-01 12:55:00,69.38,69.48,69.38,69.43,29273.58149620528,39.2317,39.2882,39.2317,39.26,29273.5815
2007-05-01 13:00:00,69.45,69.45,69.26,69.31,64811.46849777136,39.2713,39.2713,39.1638,39.1921,64811.4685
2007-05-01 13:05:00,69.31,69.39,69.31,69.35,27105.168052041925,39.1921,39.2373,39.1921,39.2147,27105.1681
2007-05-01 13:10:00,69.34,69.35,69.23,69.26,38067.70268642333,39.2091,39.2147,39.1469,39.1638,38067.7027
2007-05-01 13:15:00,69.26,69.31,69.17,69.3,39031.441994940375,39.1638,39.1921,39.1129,39.1864,39031.442
2007-05-01 13:20:00,69.29,69.31,69.25,69.25,20720.395133116494,39.1808,39.1921,39.1582,39.1582,20720.3951
2007-05-01 13:25:00,69.24,69.4,69.24,69.37,39874.71388989279,39.1525,39.243,39.1525,39.226,39874.7139
2007-05-01 13:30:00,69.37,69.51,69.37,69.43,46861.82387664137,39.226,39.3052,39.226,39.26,46861.8239
2007-05-01 13:35:00,69.43,69.52,69.43,69.48,53607.9990362607,39.26,39.3109,39.26,39.2882,53607.999
2007-05-01 13:40:00,69.48,69.48,69.38,69.42,89507.28827852067,39.2882,39.2882,39.2317,39.2543,89507.2883
2007-05-01 13:45:00,69.42,69.51,69.39,69.51,27225.63546560656,39.2543,39.3052,39.2373,39.3052,27225.6355
2007-05-01 13:50:00,69.51,69.7,69.5,69.7,59631.36971449223,39.3052,39.4126,39.2995,39.4126,59631.3697
2007-05-01 13:55:00,69.7,69.73,69.59,69.6,58547.16299241056,39.4126,39.4296,39.3504,39.3561,58547.163
2007-05-01 14:00:00,69.61,69.66,69.6,69.65,46259.48680881822,39.3617,39.39,39.3561,39.3844,46259.4868
2007-05-01 14:05:00,69.62,69.7,69.62,69.68,26141.42874352488,39.3674,39.4126,39.3674,39.4013,26141.4287
2007-05-01 14:10:00,69.69,69.8,69.66,69.8,55294.542826165525,39.407,39.4692,39.39,39.4692,55294.5428
2007-05-01 14:15:00,69.8,69.86,69.7,69.75,105047.58462835805,39.4692,39.5031,39.4126,39.4409,105047.5846
2007-05-01 14:20:00,69.76,69.89,69.71,69.84,54451.27093121311,39.4466,39.5201,39.4183,39.4918,54451.2709
2007-05-01 14:25:00,69.83,69.83,69.75,69.83,28550.777014817493,39.4861,39.4861,39.4409,39.4861,28550.777
2007-05-01 14:30:00,69.84,69.85,69.8,69.84,26382.36357065414,39.4918,39.4975,39.4692,39.4918,26382.3636
2007-05-01 14:35:00,69.84,70.04,69.84,69.94,100590.2903264667,39.4918,39.6049,39.4918,39.5483,100590.2903
2007-05-01 14:40:00,69.94,70.0,69.89,69.96,63486.32694856042,39.5483,39.5823,39.5201,39.5597,63486.3269
2007-05-01 14:45:00,69.97,70.04,69.94,69.99,37585.8330321648,39.5653,39.6049,39.5483,39.5766,37585.833
2007-05-01 14:50:00,70.0,70.04,69.89,69.89,68545.95831827492,39.5823,39.6049,39.5201,39.5201,68545.9583
2007-05-01 14:55:00,69.89,69.91,69.87,69.87,51680.5204192266,39.5201,39.5314,39.5088,39.5088,51680.5204
2007-05-01 15:00:00,69.88,69.9,69.84,69.85,65654.74039272378,39.5144,39.5257,39.4918,39.4975,65654.7404
2007-05-01 15:05:00,69.84,69.86,69.75,69.75,64691.00108420673,39.4918,39.5031,39.4409,39.4409,64691.0011
2007-05-01 15:10:00,69.75,69.81,69.73,69.73,37224.43079147091,39.4409,39.4748,39.4296,39.4296,37224.4308
2007-05-01 15:15:00,69.74,69.84,69.69,69.79,66738.94711480546,39.4353,39.4918,39.407,39.4635,66738.9471
2007-05-01 15:20:00,69.79,69.84,69.7,69.73,65775.20780628841,39.4635,39.4918,39.4126,39.4296,65775.2078
2007-05-01 15:25:00,69.73,69.78,69.7,69.73,71798.57848451994,39.4296,39.4579,39.4126,39.4296,71798.5785
2007-05-01 15:30:00,69.73,69.81,69.7,69.79,78665.2210577039,39.4296,39.4748,39.4126,39.4635,78665.2211
2007-05-01 15:35:00,69.79,69.84,69.72,69.79,53005.66196843754,39.4635,39.4918,39.4239,39.4635,53005.662
2007-05-01 15:40:00,69.77,69.89,69.77,69.86,38188.170099987954,39.4522,39.5201,39.4522,39.5031,38188.1701
2007-05-01 15:45:00,69.85,69.9,69.82,69.85,37344.89820503554,39.4975,39.5257,39.4805,39.4975,37344.8982
2007-05-01 15:50:00,69.84,69.84,69.71,69.71,111432.35754728348,39.4918,39.4918,39.4183,39.4183,111432.3575
2007-05-01 15:55:00,69.71,69.8,69.7,69.78,55896.87989398869,39.4183,39.4692,39.4126,39.4579,55896.8799
2007-05-02 09:30:00,69.75,69.85,69.72,69.83,86013.73328514637,39.4409,39.4975,39.4239,39.4861,86013.7333
2007-05-02 09:35:00,69.88,70.02,69.86,69.94,72159.98072521384,39.5144,39.5936,39.5031,39.5483,72159.9807
2007-05-02 09:40:00,69.94,70.11,69.74,69.75,98180.94205517408,39.5483,39.6445,39.4353,39.4409,98180.9421
2007-05-02 09:45:00,69.75,69.82,69.49,69.53,97940.00722804482,39.4409,39.4805,39.2939,39.3165,97940.0072
2007-05-02 09:50:00,69.54,69.73,69.52,69.69,75894.4705457174,39.3222,39.4296,39.3109,39.407,75894.4705
2007-05-02 09:55:00,69.7,69.89,69.7,69.83,84568.1243223708,39.4126,39.5201,39.4126,39.4861,84568.1243
2007-05-02 10:00:00,69.83,70.09,69.83,70.04,69027.82797253344,39.4861,39.6332,39.4861,39.6049,69027.828
2007-05-02 10:05:00,70.04,70.16,70.04,70.05,72400.9155523431,39.6049,39.6727,39.6049,39.6105,72400.9156
2007-05-02 10:10:00,70.06,70.31,69.98,70.31,146247.44006746178,39.6162,39.7576,39.571,39.7576,146247.4401
2007-05-02 10:15:00,70.31,70.38,70.14,70.18,80472.23226117335,39.7576,39.7971,39.6614,39.6841,80472.2323
2007-05-02 10:20:00,70.18,70.34,70.1,70.33,66979.88194193471,39.6841,39.7745,39.6388,39.7689,66979.8819
2007-05-02 10:25:00,70.33,70.39,70.25,70.28,78544.75364413927,39.7689,39.8028,39.7236,39.7406,78544.7536
2007-05-02 10:30:00,70.28,70.53,70.28,70.49,81315.50415612578,39.7406,39.882,39.7406,39.8593,81315.5042
2007-05-02 10:35:00,70.51,70.7,70.48,70.67,121069.75063245391,39.8707,39.9781,39.8537,39.9611,121069.7506
2007-05-02 10:40:00,70.67,70.86,70.67,70.86,176605.22828574872,39.9611,40.0686,39.9611,40.0686,176605.2283
2007-05-02 10:45:00,70.86,70.9,70.73,70.73,78785.68847126853,40.0686,40.0912,39.9951,39.9951,78785.6885
2007-05-02 10:50:00,70.74,70.82,70.61,70.61,66257.07746054693,40.0007,40.0459,39.9272,39.9272,66257.0775
2007-05-02 10:55:00,70.6,70.63,70.5,70.58,79508.49295265632,39.9215,39.9385,39.865,39.9102,79508.493
2007-05-02 11:00:00,70.59,70.62,70.38,70.38,76135.40537284665,39.9159,39.9329,39.7971,39.7971,76135.4054
2007-05-02 11:05:00,70.38,70.46,70.34,70.38,67582.21900975787,39.7971,39.8424,39.7745,39.7971,67582.219
2007-05-02 11:10:00,70.35,70.35,70.18,70.23,78544.75364413927,39.7802,39.7802,39.6841,39.7123,78544.7536
2007-05-02 11:15:00,70.23,70.39,70.19,70.36,55053.60799903626,39.7123,39.8028,39.6897,39.7858,55053.608
2007-05-02 11:20:00,70.36,70.37,70.21,70.26,55776.41248042405,39.7858,39.7915,39.701,39.7293,55776.4125
2007-05-02 11:25:00,70.27,70.37,70.23,70.23,32285.26683532105,39.7349,39.7915,39.7123,39.7123,32285.2668
2007-05-02 11:30:00,70.23,70.28,70.19,70.19,28189.374774123604,39.7123,39.7406,39.6897,39.6897,28189.3748
2007-05-02 11:35:00,70.19,70.28,70.09,70.16,59149.50006023371,39.6897,39.7406,39.6332,39.6727,59149.5001
2007-05-02 11:40:00,70.16,70.22,70.11,70.14,29514.51632333454,39.6727,39.7067,39.6445,39.6614,29514.5163
2007-05-02 11:45:00,70.14,70.15,70.03,70.13,45657.14974099507,39.6614,39.6671,39.5992,39.6558,45657.1497
2007-05-02 11:50:00,70.14,70.26,70.13,70.18,56860.61920250573,39.6614,39.7293,39.6558,39.6841,56860.6192
2007-05-02 11:55:00,70.18,70.18,70.09,70.16,35537.88700156608,39.6841,39.6841,39.6332,39.6727,35537.887
2007-05-02 12:00:00,70.16,70.23,70.11,70.23,33369.47355740273,39.6727,39.7123,39.6445,39.7123,33369.4736
2007-05-02 12:05:00,70.23,70.26,70.16,70.24,28189.374774123604,39.7123,39.7293,39.6727,39.718,28189.3748
2007-05-02 12:10:00,70.25,70.3,70.23,70.29,19877.12323816408,39.7236,39.7519,39.7123,39.7463,19877.1232
2007-05-02 12:15:00,70.3,70.36,70.24,70.25,32887.603903144205,39.7519,39.7858,39.718,39.7236,32887.6039
2007-05-02 12:20:00,70.26,70.49,70.26,70.44,67702.68642332249,39.7293,39.8593,39.7293,39.8311,67702.6864
2007-05-02 12:25:00,70.44,70.51,70.43,70.48,36501.62631008313,39.8311,39.8707,39.8254,39.8537,36501.6263
2007-05-02 12:30:00,70.48,70.54,70.43,70.44,37103.96337790628,39.8537,39.8876,39.8254,39.8311,37103.9634
2007-05-02 12:35:00,70.43,70.45,70.33,70.33,40958.92061197446,39.8254,39.8367,39.7689,39.7689,40958.9206
2007-05-02 12:40:00,70.33,70.36,70.24,70.33,23129.74340440911,39.7689,39.7858,39.718,39.7689,23129.7434
2007-05-02 12:45:00,70.34,70.38,70.31,70.37,12287.67618359234,39.7745,39.7971,39.7576,39.7915,12287.6762
2007-05-02 12:50:00,70.38,70.41,70.33,70.33,12287.67618359234,39.7971,39.8141,39.7689,39.7689,12287.6762
2007-05-02 12:55:00,70.33,70.33,70.23,70.27,20238.52547885797,39.7689,39.7689,39.7123,39.7349,20238.5255
2007-05-02 13:00:00,70.26,70.39,70.26,70.28,34333.21286591977,39.7293,39.8028,39.7293,39.7406,34333.2129
2007-05-02 13:05:00,70.26,70.35,70.19,70.35,31201.06011323937,39.7293,39.7802,39.6897,39.7802,31201.0601
2007-05-02 13:10:00,70.36,70.38,70.29,70.38,14937.959282014215,39.7858,39.7971,39.7463,39.7971,14937.9593
2007-05-02 13:15:00,70.38,70.45,70.38,70.43,8673.653776653417,39.7971,39.8367,39.7971,39.8254,8673.6538
2007-05-02 13:20:00,70.43,70.55,70.43,70.46,48186.96542585232,39.8254,39.8933,39.8254,39.8424,48186.9654
2007-05-02 13:25:00,70.47,70.52,70.45,70.45,14937.959282014215,39.848,39.8763,39.8367,39.8367,14937.9593
2007-05-02 13:30:00,70.43,70.5,70.41,70.49,14456.089627755691,39.8254,39.865,39.8141,39.8593,14456.0896
2007-05-02 13:35:00,70.48,70.49,70.45,70.47,10360.197566558249,39.8537,39.8593,39.8367,39.848,10360.1976
2007-05-02 13:40:00,70.46,70.52,70.38,70.46,42043.12733405615,39.8424,39.8763,39.7971,39.8424,42043.1273
2007-05-02 13:45:00,70.44,70.54,70.41,70.54,17949.644621129984,39.8311,39.8876,39.8141,39.8876,17949.6446
2007-05-02 13:50:00,70.54,70.55,70.45,70.48,40717.9857848452,39.8876,39.8933,39.8367,39.8537,40717.9858
2007-05-02 13:55:00,70.48,70.5,70.31,70.32,26743.765811348032,39.8537,39.865,39.7576,39.7632,26743.7658
2007-05-02 14:00:00,70.31,70.31,70.14,70.19,61197.44609083243,39.7576,39.7576,39.6614,39.6897,61197.4461
2007-05-02 14:05:00,70.2,70.34,70.18,70.32,34574.14769304903,39.6954,39.7745,39.6841,39.7632,34574.1477
2007-05-02 14:10:00,70.33,70.41,70.3,70.36,48427.90025298158,39.7689,39.8141,39.7519,39.7858,48427.9003
2007-05-02 14:15:00,70.33,70.43,70.3,70.43,42404.52957475004,39.7689,39.8254,39.7519,39.8254,42404.5296
2007-05-02 14:20:00,70.42,70.48,70.38,70.38,42284.0621611854,39.8198,39.8537,39.7971,39.7971,42284.0622
2007-05-02 14:25:00,70.38,70.43,70.32,70.37,39031.441994940375,39.7971,39.8254,39.7632,39.7915,39031.442
2007-05-02 14:30:00,70.37,70.38,70.32,70.33,18190.579448259246,39.7915,39.7971,39.7632,39.7689,18190.5794
2007-05-02 14:35:00,70.33,70.33,70.23,70.24,27948.439946994346,39.7689,39.7689,39.7123,39.718,27948.4399
2007-05-02 14:40:00,70.23,70.32,70.2,70.29,41561.25767979762,39.7123,39.7632,39.6954,39.7463,41561.2577
2007-05-02 14:45:00,70.29,70.29,70.21,70.22,27827.97253342971,39.7463,39.7463,39.701,39.7067,27827.9725
2007-05-02 14:50:00,70.22,70.23,70.18,70.23,42404.52957475004,39.7067,39.7123,39.6841,39.7123,42404.5296
2007-05-02 14:55:00,70.23,70.23,70.15,70.15,44452.47560534876,39.7123,39.7123,39.6671,39.6671,44452.4756
2007-05-02 15:00:00,70.15,70.17,70.07,70.09,42163.59474762077,39.6671,39.6784,39.6219,39.6332,42163.5947
2007-05-02 15:05:00,70.08,70.11,70.02,70.03,70232.50210817975,39.6275,39.6445,39.5936,39.5992,70232.5021
2007-05-02 15:10:00,70.02,70.1,70.01,70.02,62281.65281291412,39.5936,39.6388,39.5879,39.5936,62281.6528
2007-05-02 15:15:00,70.02,70.06,69.98,70.02,49271.17214793399,39.5936,39.6162,39.571,39.5936,49271.1721
2007-05-02 15:20:00,70.02,70.06,69.99,70.03,83965.78725454766,39.5936,39.6162,39.5766,39.5992,83965.7873
2007-05-02 15:25:00,70.04,70.1,70.02,70.09,98180.94205517408,39.6049,39.6388,39.5936,39.6332,98180.9421
2007-05-02 15:30:00,70.1,70.14,70.08,70.08,58426.69557884593,39.6388,39.6614,39.6275,39.6275,58426.6956
2007-05-02 15:35:00,70.08,70.09,70.0,70.01,42404.52957475004,39.6275,39.6332,39.5823,39.5879,42404.5296
2007-05-02 15:40:00,70.0,70.01,69.89,69.92,106493.1935911336,39.5823,39.5879,39.5201,39.537,106493.1936
2007-05-02 15:45:00,69.92,70.02,69.91,69.98,86134.200698711,39.537,39.5936,39.5314,39.571,86134.2007
2007-05-02 15:50:00,69.98,70.04,69.94,70.04,105408.98686905194,39.571,39.6049,39.5483,39.6049,105408.9869
2007-05-02 15:55:00,70.04,70.14,70.0,70.12,188531.5022286472,39.6049,39.6614,39.5823,39.6501,188531.5022
2007-05-03 09:30:00,70.48,70.58,70.31,70.38,138778.4604264547,39.8537,39.9102,39.7576,39.7971,138778.4604
2007-05-03 09:35:00,70.38,70.53,69.94,69.99,82520.17829177208,39.7971,39.882,39.5483,39.5766,82520.1783
2007-05-03 09:40:00,70.02,70.02,69.76,69.87,65172.87073846525,39.5936,39.5936,39.4466,39.5088,65172.8707
2007-05-03 09:45:00,69.86,69.93,69.7,69.77,61076.978677267805,39.5031,39.5427,39.4126,39.4522,61076.9787
2007-05-03 09:50:00,69.76,69.95,69.63,69.95,47705.09577159379,39.4466,39.554,39.3731,39.554,47705.0958
2007-05-03 09:55:00,69.94,70.18,69.92,70.13,81917.84122394893,39.5483,39.6841,39.537,39.6558,81917.8412
2007-05-03 10:00:00,70.13,70.28,69.95,70.03,125767.97976147452,39.6558,39.7406,39.554,39.5992,125767.9798
2007-05-03 10:05:00,70.04,70.35,70.04,70.18,70955.30658956752,39.6049,39.7802,39.6049,39.6841,70955.3066
2007-05-03 10:10:00,70.15,70.19,69.99,70.03,56017.34730755331,39.6671,39.6897,39.5766,39.5992,56017.3473
2007-05-03 10:15:00,69.99,70.23,69.99,70.18,50355.37887001567,39.5766,39.7123,39.5766,39.6841,50355.3789
2007-05-03 10:20:00,70.16,70.21,70.04,70.18,35658.354415130714,39.6727,39.701,39.6049,39.6841,35658.3544
2007-05-03 10:25:00,70.18,70.3,70.12,70.18,49993.976629321776,39.6841,39.7519,39.6501,39.6841,49993.9766
2007-05-03 10:30:00,70.18,70.2,70.11,70.11,18672.44910251777,39.6841,39.6954,39.6445,39.6445,18672.4491
2007-05-03 10:35:00,70.1,70.31,70.04,70.27,59992.77195518613,39.6388,39.7576,39.6049,39.7349,59992.772
2007-05-03 10:40:00,70.26,70.54,70.24,70.54,67702.68642332249,39.7293,39.8876,39.718,39.8876,67702.6864
2007-05-03 10:45:00,70.55,70.7,70.37,70.37,76014.93795928202,39.8933,39.9781,39.7915,39.7915,76014.938
2007-05-03 10:50:00,70.38,70.52,70.37,70.46,27827.97253342971,39.7971,39.8763,39.7915,39.8424,27827.9725
2007-05-03 10:55:00,70.47,70.62,70.44,70.62,34574.14769304903,39.848,39.9329,39.8311,39.9329,34574.1477
2007-05-03 11:00:00,70.62,70.67,70.36,70.39,54330.803517648485,39.9329,39.9611,39.7858,39.8028,54330.8035
2007-05-03 11:05:00,70.38,70.43,70.34,70.39,55174.0754126009,39.7971,39.8254,39.7745,39.8028,55174.0754
2007-05-03 11:10:00,70.39,70.44,70.31,70.43,35056.01734730756,39.8028,39.8311,39.7576,39.8254,35056.0173
2007-05-03 11:15:00,70.43,70.46,70.42,70.43,32285.26683532105,39.8254,39.8424,39.8198,39.8254,32285.2668
2007-05-03 11:20:00,70.44,70.48,70.38,70.45,39031.441994940375,39.8311,39.8537,39.7971,39.8367,39031.442
2007-05-03 11:25:00,70.45,70.54,70.4,70.44,63004.4572943019,39.8367,39.8876,39.8085,39.8311,63004.4573
2007-05-03 11:30:00,70.45,70.47,70.33,70.34,13492.350319238649,39.8367,39.848,39.7689,39.7745,13492.3503
2007-05-03 11:35:00,70.33,70.42,70.33,70.39,13251.415492109383,39.7689,39.8198,39.7689,39.8028,13251.4155
2007-05-03 11:40:00,70.28,70.33,70.26,70.28,7709.91446813637,39.7406,39.7689,39.7293,39.7406,7709.9145
2007-05-03 11:45:00,70.29,70.3,70.26,70.3,11685.339115769186,39.7463,39.7519,39.7293,39.7519,11685.3391
2007-05-03 11:50:00,70.32,70.36,70.26,70.28,16744.97048548368,39.7632,39.7858,39.7293,39.7406,16744.9705
2007-05-03 11:55:00,70.27,70.39,70.23,70.37,25298.156848572464,39.7349,39.8028,39.7123,39.7915,25298.1568
2007-05-03 12:00:00,70.36,70.46,70.23,70.23,24575.35236718468,39.7858,39.8424,39.7123,39.7123,24575.3524
2007-05-03 12:05:00,70.23,70.29,70.18,70.25,26984.70063847729,39.7123,39.7463,39.6841,39.7236,26984.7006
2007-05-03 12:10:00,70.25,70.31,70.21,70.24,16624.503071919047,39.7236,39.7576,39.701,39.718,16624.5031
2007-05-03 12:15:00,70.23,70.4,70.23,70.31,21563.66702806891,39.7123,39.8085,39.7123,39.7576,21563.667
2007-05-03 12:20:00,70.33,70.36,70.29,70.31,27827.97253342971,39.7689,39.7858,39.7463,39.7576,27827.9725
2007-05-03 12:25:00,70.3,70.38,70.19,70.19,35056.01734730756,39.7519,39.7971,39.6897,39.6897,35056.0173
2007-05-03 12:30:00,70.2,70.26,70.16,70.23,28791.711841946755,39.6954,39.7293,39.6727,39.7123,28791.7118
2007-05-03 12:35:00,70.24,70.28,70.18,70.25,27105.168052041925,39.718,39.7406,39.6841,39.7236,27105.1681
2007-05-03 12:40:00,70.27,70.33,70.26,70.3,13010.480664980125,39.7349,39.7689,39.7293,39.7519,13010.4807
2007-05-03 12:45:00,70.32,70.33,70.3,70.33,9878.327912299725,39.7632,39.7689,39.7519,39.7689,9878.3279
2007-05-03 12:50:00,70.33,70.43,70.3,70.42,35417.41958800145,39.7689,39.8254,39.7519,39.8198,35417.4196
2007-05-03 12:55:00,70.43,70.45,70.4,70.43,19033.851343211663,39.8254,39.8367,39.8085,39.8254,19033.8513
2007-05-03 13:00:00,70.43,70.51,70.43,70.44,17708.709794000726,39.8254,39.8707,39.8254,39.8311,17708.7098
2007-05-03 13:05:00,70.45,70.46,70.43,70.45,16865.43789904831,39.8367,39.8424,39.8254,39.8367,16865.4379
2007-05-03 13:10:00,70.44,70.45,70.4,70.42,17829.177207565357,39.8311,39.8367,39.8085,39.8198,17829.1772
2007-05-03 13:15:00,70.42,70.43,70.37,70.38,15419.82893627274,39.8198,39.8254,39.7915,39.7971,15419.8289
2007-05-03 13:20:00,70.39,70.41,70.34,70.34,10239.730152993616,39.8028,39.8141,39.7745,39.7745,10239.7302
2007-05-03 13:25:00,70.34,70.37,70.26,70.33,23852.547885796896,39.7745,39.7915,39.7293,39.7689,23852.5479
2007-05-03 13:30:00,70.33,70.39,70.23,70.39,47705.09577159379,39.7689,39.8028,39.7123,39.8028,47705.0958
2007-05-03 13:35:00,70.39,70.44,70.29,70.29,128659.19768702568,39.8028,39.8311,39.7463,39.7463,128659.1977
2007-05-03 13:40:00,70.31,70.44,70.31,70.43,20720.395133116494,39.7576,39.8311,39.7576,39.8254,20720.3951
2007-05-03 13:45:00,70.42,70.49,70.38,70.48,45416.214913865806,39.8198,39.8593,39.7971,39.8537,45416.2149
2007-05-03 13:50:00,70.46,70.49,70.43,70.44,27587.03770630045,39.8424,39.8593,39.8254,39.8311,27587.0377
2007-05-03 13:55:00,70.44,70.53,70.43,70.48,63727.26177568968,39.8311,39.882,39.8254,39.8537,63727.2618
2007-05-03 14:00:00,70.48,70.53,70.39,70.52,51560.053005661975,39.8537,39.882,39.8028,39.8763,51560.053
2007-05-03 14:05:00,70.52,70.54,70.45,70.48,21684.13444163354,39.8763,39.8876,39.8367,39.8537,21684.1344
2007-05-03 14:10:00,70.47,70.58,70.47,70.53,36019.7566558246,39.848,39.9102,39.848,39.882,36019.7567
2007-05-03 14:15:00,70.55,70.59,70.53,70.59,18431.51427538851,39.8933,39.9159,39.882,39.9159,18431.5143
2007-05-03 14:20:00,70.58,70.58,70.47,70.47,22406.938923021324,39.9102,39.9102,39.848,39.848,22406.9389
2007-05-03 14:25:00,70.48,70.61,70.47,70.59,19636.18841103482,39.8537,39.9272,39.848,39.9159,19636.1884
2007-05-03 14:30:00,70.59,70.66,70.55,70.56,36622.09372364776,39.9159,39.9555,39.8933,39.8989,36622.0937
2007-05-03 14:35:00,70.56,70.64,70.46,70.49,53367.06420913144,39.8989,39.9442,39.8424,39.8593,53367.0642
2007-05-03 14:40:00,70.48,70.57,70.48,70.52,40717.9857848452,39.8537,39.9046,39.8537,39.8763,40717.9858
2007-05-03 14:45:00,70.53,70.65,70.52,70.62,39272.37682206964,39.882,39.9498,39.8763,39.9329,39272.3768
2007-05-03 14:50:00,70.62,70.67,70.58,70.61,34574.14769304903,39.9329,39.9611,39.9102,39.9272,34574.1477
2007-05-03 14:55:00,70.61,70.68,70.56,70.66,78544.75364413927,39.9272,39.9668,39.8989,39.9555,78544.7536
2007-05-03 15:00:00,70.66,70.72,70.62,70.62,36381.15889651849,39.9555,39.9894,39.9329,39.9329,36381.1589
2007-05-03 15:05:00,70.62,70.69,70.59,70.59,26020.96132996025,39.9329,39.9724,39.9159,39.9159,26020.9613
2007-05-03 15:10:00,70.62,70.65,70.56,70.58,27948.439946994346,39.9329,39.9498,39.8989,39.9102,27948.4399
2007-05-03 15:15:00,70.57,70.63,70.55,70.62,49512.10697506325,39.9046,39.9385,39.8933,39.9329,49512.107
2007-05-03 15:20:00,70.61,70.67,70.59,70.66,27346.102879171187,39.9272,39.9611,39.9159,39.9555,27346.1029
2007-05-03 15:25:00,70.67,70.7,70.64,70.66,35778.82182869534,39.9611,39.9781,39.9442,39.9555,35778.8218
2007-05-03 15:30:00,70.64,70.72,70.63,70.66,47223.22611733527,39.9442,39.9894,39.9385,39.9555,47223.2261
2007-05-03 15:35:00,70.64,70.65,70.54,70.58,73003.25262016625,39.9442,39.9498,39.8876,39.9102,73003.2526
2007-05-03 15:40:00,70.56,70.58,70.55,70.57,46379.95422238285,39.8989,39.9102,39.8933,39.9046,46379.9542
2007-05-03 15:45:00,70.58,70.72,70.56,70.68,115769.18443561018,39.9102,39.9894,39.8989,39.9668,115769.1844
2007-05-03 15:50:00,70.68,70.74,70.61,70.72,112275.62944223588,39.9668,40.0007,39.9272,39.9894,112275.6294
2007-05-03 15:55:00,70.72,70.81,70.7,70.79,125406.57752078064,39.9894,40.0403,39.9781,40.029,125406.5775
2007-05-04 09:30:00,70.97,71.22,70.72,70.87,159980.7252138297,40.1308,40.2721,39.9894,40.0742,159980.7252
2007-05-04 09:35:00,70.85,71.06,70.82,70.86,151427.53885074088,40.0629,40.1817,40.0459,40.0686,151427.5389
2007-05-04 09:40:00,70.85,71.31,70.8,71.27,124201.90338513434,40.0629,40.323,40.0346,40.3004,124201.9034
2007-05-04 09:45:00,71.27,71.38,71.26,71.33,138296.59077219613,40.3004,40.3626,40.2948,40.3343,138296.5908
2007-05-04 09:50:00,71.31,71.6,71.31,71.55,121792.55511384172,40.323,40.487,40.323,40.4587,121792.5551
2007-05-04 09:55:00,71.57,71.76,71.56,71.61,113962.17323214072,40.47,40.5775,40.4644,40.4927,113962.1732
2007-05-04 10:00:00,71.61,71.77,71.54,71.6,85531.86363088785,40.4927,40.5831,40.4531,40.487,85531.8636
2007-05-04 10:05:00,71.57,71.64,71.48,71.5,76496.80761354054,40.47,40.5096,40.4192,40.4305,76496.8076
2007-05-04 10:10:00,71.51,71.82,71.51,71.73,82520.17829177208,40.4361,40.6114,40.4361,40.5605,82520.1783
2007-05-04 10:15:00,71.71,71.93,71.7,71.85,103963.37790627636,40.5492,40.6736,40.5436,40.6284,103963.3779
2007-05-04 10:20:00,71.85,71.96,71.81,71.92,59631.36971449223,40.6284,40.6906,40.6058,40.668,59631.3697
2007-05-04 10:25:00,71.93,71.99,71.85,71.93,67461.75159619324,40.6736,40.7075,40.6284,40.6736,67461.7516
2007-05-04 10:30:00,71.93,71.93,71.67,71.67,57342.48885676425,40.6736,40.6736,40.5266,40.5266,57342.4889
2007-05-04 10:35:00,71.67,71.8,71.6,71.74,53728.466449825326,40.5266,40.6001,40.487,40.5662,53728.4664
2007-05-04 10:40:00,71.75,71.85,71.72,71.84,59631.36971449223,40.5718,40.6284,40.5549,40.6227,59631.3697
2007-05-04 10:45:00,71.83,72.01,71.82,72.0,93121.3106854596,40.6171,40.7188,40.6114,40.7132,93121.3107
2007-05-04 10:50:00,72.01,72.07,71.97,72.07,105890.85652331046,40.7188,40.7528,40.6962,40.7528,105890.8565
2007-05-04 10:55:00,72.05,72.05,71.94,71.94,90471.02758703772,40.7415,40.7415,40.6793,40.6793,90471.0276
2007-05-04 11:00:00,71.94,71.94,71.8,71.8,41199.855439103725,40.6793,40.6793,40.6001,40.6001,41199.8554
2007-05-04 11:05:00,71.8,71.81,71.62,71.66,58908.565233104455,40.6001,40.6058,40.4983,40.5209,58908.5652
2007-05-04 11:10:00,71.67,71.73,71.63,71.7,53728.466449825326,40.5266,40.5605,40.504,40.5436,53728.4664
2007-05-04 11:15:00,71.69,71.76,71.56,71.68,73003.25262016625,40.5379,40.5775,40.4644,40.5322,73003.2526
2007-05-04 11:20:00,71.7,71.7,71.53,71.55,115648.71702204554,40.5436,40.5436,40.4474,40.4587,115648.717
2007-05-04 11:25:00,71.55,71.58,71.5,71.54,86013.73328514637,40.4587,40.4757,40.4305,40.4531,86013.7333
2007-05-04 11:30:00,71.55,71.67,71.52,71.64,80351.76484760873,40.4587,40.5266,40.4418,40.5096,80351.7648
2007-05-04 11:35:00,71.63,71.7,71.53,71.54,28550.777014817493,40.504,40.5436,40.4474,40.4531,28550.777
2007-05-04 11:40:00,71.53,71.66,71.52,71.6,74448.86158294183,40.4474,40.5209,40.4418,40.487,74448.8616
2007-05-04 11:45:00,71.6,71.63,71.5,71.57,37826.76785929407,40.487,40.504,40.4305,40.47,37826.7679
2007-05-04 11:50:00,71.57,71.65,71.55,71.65,20840.862546681125,40.47,40.5153,40.4587,40.5153,20840.8625
2007-05-04 11:55:00,71.65,71.65,71.48,71.49,47825.56318515842,40.5153,40.5153,40.4192,40.4248,47825.5632
2007-05-04 12:00:00,71.5,71.55,71.47,71.5,67823.15383688713,40.4305,40.4587,40.4135,40.4305,67823.1538
2007-05-04 12:05:00,71.5,71.55,71.49,71.49,47343.693530899895,40.4305,40.4587,40.4248,40.4248,47343.6935
2007-05-04 12:10:00,71.49,71.56,71.43,71.51,56258.28213468257,40.4248,40.4644,40.3909,40.4361,56258.2821
2007-05-04 12:15:00,71.52,71.52,71.43,71.47,54812.67317190701,40.4418,40.4418,40.3909,40.4135,54812.6732
2007-05-04 12:20:00,71.47,71.5,71.34,71.41,108782.0744488616,40.4135,40.4305,40.34,40.3796,108782.0744
2007-05-04 12:25:00,71.42,71.46,71.29,71.4,91916.63654981328,40.3852,40.4078,40.3117,40.3739,91916.6365
2007-05-04 12:30:00,71.39,71.41,71.31,71.39,90109.62534634382,40.3683,40.3796,40.323,40.3683,90109.6253
2007-05-04 12:35:00,71.37,71.41,71.35,71.39,56619.68437537647,40.357,40.3796,40.3456,40.3683,56619.6844
2007-05-04 12:40:00,71.39,71.45,71.36,71.42,38549.57234068185,40.3683,40.4022,40.3513,40.3852,38549.5723
2007-05-04 12:45:00,71.42,71.47,71.36,71.45,22045.536682327434,40.3852,40.4135,40.3513,40.4022,22045.5367
2007-05-04 12:50:00,71.46,71.57,71.45,71.53,46982.291290206005,40.4078,40.47,40.4022,40.4474,46982.2913
2007-05-04 12:55:00,71.52,71.56,71.48,71.55,34935.54993374293,40.4418,40.4644,40.4192,40.4587,34935.5499
2007-05-04 13:00:00,71.55,71.55,71.46,71.46,22888.808577279848,40.4587,40.4587,40.4078,40.4078,22888.8086
2007-05-04 13:05:00,71.46,71.49,71.43,71.46,21804.60185519817,40.4078,40.4248,40.3909,40.4078,21804.6019
2007-05-04 13:10:00,71.46,71.55,71.46,71.55,18672.44910251777,40.4078,40.4587,40.4078,40.4587,18672.4491
2007-05-04 13:15:00,71.55,71.55,71.47,71.48,20479.46030598723,40.4587,40.4587,40.4135,40.4192,20479.4603
2007-05-04 13:20:00,71.48,71.58,71.48,71.57,23611.61305866764,40.4192,40.4757,40.4192,40.47,23611.6131
2007-05-04 13:25:00,71.57,71.6,71.5,71.5,29514.51632333454,40.47,40.487,40.4305,40.4305,29514.5163
2007-05-04 13:30:00,71.5,71.55,71.45,71.55,20720.395133116494,40.4305,40.4587,40.4022,40.4587,20720.3951
2007-05-04 13:35:00,71.55,71.57,71.52,71.55,12890.013251415494,40.4587,40.47,40.4418,40.4587,12890.0133
2007-05-04 13:40:00,71.55,71.72,71.54,71.72,68184.55607758102,40.4587,40.5549,40.4531,40.5549,68184.5561
2007-05-04 13:45:00,71.73,71.75,71.66,71.7,83242.98277315986,40.5605,40.5718,40.5209,40.5436,83242.9828
2007-05-04 13:50:00,71.7,71.7,71.63,71.69,51680.5204192266,40.5436,40.5436,40.504,40.5379,51680.5204
2007-05-04 13:55:00,71.69,71.69,71.53,71.62,42284.0621611854,40.5379,40.5379,40.4474,40.4983,42284.0622
2007-05-04 14:00:00,71.62,71.65,71.53,71.61,42404.52957475004,40.4983,40.5153,40.4474,40.4927,42404.5296
2007-05-04 14:05:00,71.61,71.61,71.51,71.54,39513.3116491989,40.4927,40.4927,40.4361,40.4531,39513.3116
2007-05-04 14:10:00,71.53,71.64,71.52,71.64,24575.35236718468,40.4474,40.5096,40.4418,40.5096,24575.3524
2007-05-04 14:15:00,71.62,71.76,71.62,71.65,63727.26177568968,40.4983,40.5775,40.4983,40.5153,63727.2618
2007-05-04 14:20:00,71.65,71.71,71.6,71.68,53728.466449825326,40.5153,40.5492,40.487,40.5322,53728.4664
2007-05-04 14:25:00,71.68,71.68,71.57,71.63,36983.49596434165,40.5322,40.5322,40.47,40.504,36983.496
2007-05-04 14:30:00,71.62,71.66,71.6,71.65,51198.65076496808,40.4983,40.5209,40.487,40.5153,51198.6508
2007-05-04 14:35:00,71.65,71.66,71.51,71.65,46620.88904951211,40.5153,40.5209,40.4361,40.5153,46620.889
2007-05-04 14:40:00,71.65,71.7,71.62,71.66,82399.71087820745,40.5153,40.5436,40.4983,40.5209,82399.7109
2007-05-04 14:45:00,71.66,71.68,71.46,71.47,205758.34236838936,40.5209,40.5322,40.4078,40.4135,205758.3424
2007-05-04 14:50:00,71.48,71.48,71.39,71.4,100349.35549933744,40.4192,40.4192,40.3683,40.3739,100349.3555
2007-05-04 14:55:00,71.4,71.43,71.35,71.42,105649.9216961812,40.3739,40.3909,40.3456,40.3852,105649.9217
2007-05-04 15:00:00,71.43,71.59,71.4,71.55,113962.17323214072,40.3909,40.4814,40.3739,40.4587,113962.1732
2007-05-04 15:05:00,71.54,71.58,71.53,71.57,56378.74954824721,40.4531,40.4757,40.4474,40.47,56378.7495
2007-05-04 15:10:00,71.56,71.66,71.56,71.59,75533.0683050235,40.4644,40.5209,40.4644,40.4814,75533.0683
2007-05-04 15:15:00,71.6,71.61,71.48,71.51,50234.91145645104,40.487,40.4927,40.4192,40.4361,50234.9115
2007-05-04 15:20:00,71.52,71.52,71.46,71.49,35778.82182869534,40.4418,40.4418,40.4078,40.4248,35778.8218
2007-05-04 15:25:00,71.49,71.62,71.48,71.61,49873.50921575714,40.4248,40.4983,40.4192,40.4927,49873.5092
2007-05-04 15:30:00,71.61,71.67,71.6,71.63,59269.96747379834,40.4927,40.5266,40.487,40.504,59269.9675
2007-05-04 15:35:00,71.63,71.7,71.61,71.69,92157.57137694256,40.504,40.5436,40.4927,40.5379,92157.5714
2007-05-04 15:40:00,71.68,71.84,71.68,71.75,167570.17226840142,40.5322,40.6227,40.5322,40.5718,167570.1723
2007-05-04 15:45:00,71.75,71.77,71.58,71.7,117335.2608119504,40.5718,40.5831,40.4757,40.5436,117335.2608
2007-05-04 15:50:00,71.7,71.74,71.6,71.62,101433.56222141912,40.5436,40.5662,40.487,40.4983,101433.5622
2007-05-04 15:55:00,71.61,71.85,71.6,71.85,208047.2232261173,40.4927,40.6284,40.487,40.6284,208047.2232
2007-05-07 09:30:00,72.05,72.14,71.94,71.99,112034.69461510662,40.7415,40.7924,40.6793,40.7075,112034.6946
2007-05-07 09:35:00,72.04,72.43,72.04,72.36,142392.4828333936,40.7358,40.9563,40.7358,40.9168,142392.4828
2007-05-07 09:40:00,72.32,72.58,72.29,72.48,72039.5133116492,40.8941,41.0412,40.8772,40.9846,72039.5133
2007-05-07 09:45:00,72.49,72.51,72.29,72.32,81435.9715696904,40.9903,41.0016,40.8772,40.8941,81435.9716
2007-05-07 09:50:00,72.31,72.38,72.07,72.14,81917.84122394893,40.8885,40.9281,40.7528,40.7924,81917.8412
2007-05-07 09:55:00,72.14,72.16,71.99,72.01,69148.29538609806,40.7924,40.8037,40.7075,40.7188,69148.2954
2007-05-07 10:00:00,72.01,72.03,71.72,71.74,87459.34224792194,40.7188,40.7302,40.5549,40.5662,87459.3422
2007-05-07 10:05:00,71.74,71.75,71.52,71.57,88423.08155643899,40.5662,40.5718,40.4418,40.47,88423.0816
2007-05-07 10:10:00,71.56,71.6,71.5,71.55,69509.69762679197,40.4644,40.487,40.4305,40.4587,69509.6976
2007-05-07 10:15:00,71.55,71.62,71.52,71.54,85411.39621732323,40.4587,40.4983,40.4418,40.4531,85411.3962
2007-05-07 10:20:00,71.54,71.64,71.5,71.59,177207.56535357187,40.4531,40.5096,40.4305,40.4814,177207.5654
2007-05-07 10:25:00,71.59,71.64,71.53,71.58,57222.02144319962,40.4814,40.5096,40.4474,40.4757,57222.0214
2007-05-07 10:30:00,71.57,71.57,71.33,71.36,81797.3738103843,40.47,40.47,40.3343,40.3513,81797.3738
2007-05-07 10:35:00,71.36,71.55,71.31,71.48,92037.10396337791,40.3513,40.4587,40.323,40.4192,92037.104
2007-05-07 10:40:00,71.48,71.55,71.38,71.53,88423.08155643899,40.4192,40.4587,40.3626,40.4474,88423.0816
2007-05-07 10:45:00,71.54,71.63,71.46,71.6,83363.4501867245,40.4531,40.504,40.4078,40.487,83363.4502
2007-05-07 10:50:00,71.59,71.6,71.5,71.54,45536.68232743043,40.4814,40.487,40.4305,40.4531,45536.6823
2007-05-07 10:55:00,71.55,71.55,71.47,71.51,43006.86664257319,40.4587,40.4587,40.4135,40.4361,43006.8666
2007-05-07 11:00:00,71.52,71.54,71.5,71.52,30598.723045416216,40.4418,40.4531,40.4305,40.4418,30598.723
2007-05-07 11:05:00,71.52,71.53,71.43,71.43,27466.57029273581,40.4418,40.4474,40.3909,40.3909,27466.5703
2007-05-07 11:10:00,71.43,71.46,71.36,71.43,36381.15889651849,40.3909,40.4078,40.3513,40.3909,36381.1589
2007-05-07 11:15:00,71.44,71.45,71.4,71.42,26382.36357065414,40.3965,40.4022,40.3739,40.3852,26382.3636
2007-05-07 11:20:00,71.42,71.45,71.38,71.42,46259.48680881822,40.3852,40.4022,40.3626,40.3852,46259.4868
2007-05-07 11:25:00,71.43,71.5,71.36,71.39,41681.72509336225,40.3909,40.4305,40.3513,40.3683,41681.7251
2007-05-07 11:30:00,71.39,71.42,71.35,71.39,30839.65787254548,40.3683,40.3852,40.3456,40.3683,30839.6579
2007-05-07 11:35:00,71.39,71.4,71.29,71.29,36742.56113721239,40.3683,40.3739,40.3117,40.3117,36742.5611
2007-05-07 11:40:00,71.3,71.3,71.23,71.26,35899.28924225997,40.3174,40.3174,40.2778,40.2948,35899.2892
2007-05-07 11:45:00,71.26,71.38,71.26,71.31,32405.73424888568,40.2948,40.3626,40.2948,40.323,32405.7342
2007-05-07 11:50:00,71.3,71.31,71.14,71.15,22166.00409589206,40.3174,40.323,40.2269,40.2326,22166.0041
2007-05-07 11:55:00,71.16,71.17,71.08,71.15,45777.617154559695,40.2382,40.2439,40.193,40.2326,45777.6172
2007-05-07 12:00:00,71.14,71.26,71.14,71.21,43609.203710396345,40.2269,40.2948,40.2269,40.2665,43609.2037
2007-05-07 12:05:00,71.2,71.29,71.19,71.26,39874.71388989279,40.2608,40.3117,40.2552,40.2948,39874.7139
2007-05-07 12:10:00,71.26,71.31,71.23,71.27,34935.54993374293,40.2948,40.323,40.2778,40.3004,34935.5499
2007-05-07 12:15:00,71.28,71.28,71.18,71.2,39272.37682206964,40.3061,40.3061,40.2495,40.2608,39272.3768
2007-05-07 12:20:00,71.21,71.26,71.2,71.24,48789.30249367547,40.2665,40.2948,40.2608,40.2834,48789.3025
2007-05-07 12:25:00,71.23,71.28,71.23,71.23,26261.89615708951,40.2778,40.3061,40.2778,40.2778,26261.8962
2007-05-07 12:30:00,71.22,71.29,71.21,71.26,46259.48680881822,40.2721,40.3117,40.2665,40.2948,46259.4868
2007-05-07 12:35:00,71.26,71.26,71.2,71.2,17106.37272617757,40.2948,40.2948,40.2608,40.2608,17106.3727
2007-05-07 12:40:00,71.21,71.23,71.19,71.21,48668.83508011083,40.2665,40.2778,40.2552,40.2665,48668.8351
2007-05-07 12:45:00,71.21,71.26,71.2,71.26,37344.89820503554,40.2665,40.2948,40.2608,40.2948,37344.8982
2007-05-07 12:50:00,71.26,71.26,71.21,71.22,26020.96132996025,40.2948,40.2948,40.2665,40.2721,26020.9613
2007-05-07 12:55:00,71.22,71.22,71.2,71.21,15781.231176966632,40.2721,40.2721,40.2608,40.2665,15781.2312
2007-05-07 13:00:00,71.21,71.25,71.21,71.25,13612.817732803278,40.2665,40.2891,40.2665,40.2891,13612.8177
2007-05-07 13:05:00,71.24,71.24,71.2,71.21,29996.385977593065,40.2834,40.2834,40.2608,40.2665,29996.386
2007-05-07 13:10:00,71.21,71.29,71.2,71.26,38549.57234068185,40.2665,40.3117,40.2608,40.2948,38549.5723
2007-05-07 13:15:00,71.26,71.27,71.21,71.22,18190.579448259246,40.2948,40.3004,40.2665,40.2721,18190.5794
2007-05-07 13:20:00,71.21,71.24,71.2,71.23,48307.43283941694,40.2665,40.2834,40.2608,40.2778,48307.4328
2007-05-07 13:25:00,71.23,71.28,71.22,71.25,12528.6110107216,40.2778,40.3061,40.2721,40.2891,12528.611
2007-05-07 13:30:00,71.22,71.26,71.21,71.26,18551.98168895314,40.2721,40.2948,40.2665,40.2948,18551.9817
2007-05-07 13:35:00,71.24,71.26,71.21,71.21,30598.723045416216,40.2834,40.2948,40.2665,40.2665,30598.723
2007-05-07 13:40:00,71.21,71.31,71.2,71.26,26502.83098421877,40.2665,40.323,40.2608,40.2948,26502.831
2007-05-07 13:45:00,71.26,71.27,71.21,71.26,17347.307553306833,40.2948,40.3004,40.2665,40.2948,17347.3076
2007-05-07 13:50:00,71.25,71.31,71.23,71.3,19274.786170340925,40.2891,40.323,40.2778,40.3174,19274.7862
2007-05-07 13:55:00,71.3,71.3,71.23,71.26,20840.862546681125,40.3174,40.3174,40.2778,40.2948,20840.8625
2007-05-07 14:00:00,71.26,71.28,71.24,71.28,18551.98168895314,40.2948,40.3061,40.2834,40.3061,18551.9817
2007-05-07 14:05:00,71.28,71.36,71.26,71.35,17949.644621129984,40.3061,40.3513,40.2948,40.3456,17949.6446
2007-05-07 14:10:00,71.35,71.37,71.29,71.31,29875.91856402844,40.3456,40.357,40.3117,40.323,29875.9186
2007-05-07 14:15:00,71.32,71.32,71.21,71.27,45054.81267317191,40.3287,40.3287,40.2665,40.3004,45054.8127
2007-05-07 14:20:00,71.26,71.33,71.26,71.31,39272.37682206964,40.2948,40.3343,40.2948,40.323,39272.3768
2007-05-07 14:25:00,71.31,71.33,71.3,71.33,28791.711841946755,40.323,40.3343,40.3174,40.3343,28791.7118
2007-05-07 14:30:00,71.32,71.37,71.32,71.36,43609.203710396345,40.3287,40.357,40.3287,40.3513,43609.2037
2007-05-07 14:35:00,71.35,71.36,71.33,71.36,27707.50511986508,40.3456,40.3513,40.3343,40.3513,27707.5051
2007-05-07 14:40:00,71.35,71.36,71.34,71.36,41922.65992049151,40.3456,40.3513,40.34,40.3513,41922.6599
2007-05-07 14:45:00,71.36,71.41,71.36,71.38,57944.82592458741,40.3513,40.3796,40.3513,40.3626,57944.8259
2007-05-07 14:50:00,71.39,71.39,71.32,71.34,47464.16094446453,40.3683,40.3683,40.3287,40.34,47464.1609
2007-05-07 14:55:00,71.34,71.37,71.3,71.31,53246.5967955668,40.34,40.357,40.3174,40.323,53246.5968
2007-05-07 15:00:00,71.31,71.32,71.26,71.28,51078.18335140345,40.323,40.3287,40.2948,40.3061,51078.1834
2007-05-07 15:05:00,71.28,71.29,71.21,71.21,57583.42368389351,40.3061,40.3117,40.2665,40.2665,57583.4237
2007-05-07 15:10:00,71.22,71.32,71.21,71.32,55415.01023973016,40.2721,40.3287,40.2665,40.3287,55415.0102
2007-05-07 15:15:00,71.31,71.36,71.27,71.35,47584.62835802916,40.323,40.3513,40.3004,40.3456,47584.6284
2007-05-07 15:20:00,71.34,71.37,71.29,71.36,55053.60799903626,40.34,40.357,40.3117,40.3513,55053.608
2007-05-07 15:25:00,71.36,71.38,71.36,71.36,28068.907360558973,40.3513,40.3626,40.3513,40.3513,28068.9074
2007-05-07 15:30:00,71.36,71.37,71.31,71.31,32767.13648957957,40.3513,40.357,40.323,40.323,32767.1365
2007-05-07 15:35:00,71.31,71.32,71.23,71.3,48186.96542585232,40.323,40.3287,40.2778,40.3174,48186.9654
2007-05-07 15:40:00,71.31,71.36,71.3,71.35,56258.28213468257,40.323,40.3513,40.3174,40.3456,56258.2821
2007-05-07 15:45:00,71.33,71.37,71.31,71.34,66257.07746054693,40.3343,40.357,40.323,40.34,66257.0775
2007-05-07 15:50:00,71.33,71.35,71.3,71.31,74689.79641007108,40.3343,40.3456,40.3174,40.323,74689.7964
2007-05-07 15:55:00,71.31,71.33,71.26,71.3,87097.94000722806,40.323,40.3343,40.2948,40.3174,87097.94
2007-05-08 09:30:00,71.02,71.09,70.67,70.67,104324.78014697024,40.159,40.1986,39.9611,39.9611,104324.7801
2007-05-08 09:35:00,70.66,70.85,70.46,70.76,116130.58667630408,39.9555,40.0629,39.8424,40.012,116130.5867
2007-05-08 09:40:00,70.78,70.86,70.58,70.61,86977.47259366342,40.0233,40.0686,39.9102,39.9272,86977.4726
2007-05-08 09:45:00,70.58,70.59,70.14,70.28,168895.31381761236,39.9102,39.9159,39.6614,39.7406,168895.3138
2007-05-08 09:50:00,70.28,70.39,70.28,70.37,40597.518371280574,39.7406,39.8028,39.7406,39.7915,40597.5184
2007-05-08 09:55:00,70.38,70.44,70.31,70.4,44452.47560534876,39.7971,39.8311,39.7576,39.8085,44452.4756
2007-05-08 10:00:00,70.39,70.43,70.32,70.33,56619.68437537647,39.8028,39.8254,39.7632,39.7689,56619.6844
2007-05-08 10:05:00,70.36,70.42,70.21,70.33,86736.53776653417,39.7858,39.8198,39.701,39.7689,86736.5378
2007-05-08 10:10:00,70.33,70.34,70.24,70.25,98783.27912299724,39.7689,39.7745,39.718,39.7236,98783.2791
2007-05-08 10:15:00,70.26,70.28,70.2,70.23,75653.53571858813,39.7293,39.7406,39.6954,39.7123,75653.5357
2007-05-08 10:20:00,70.23,70.23,70.11,70.16,87097.94000722806,39.7123,39.7123,39.6445,39.6727,87097.94
2007-05-08 10:25:00,70.16,70.49,70.16,70.43,140705.93904348876,39.6727,39.8593,39.6727,39.8254,140705.939
2007-05-08 10:30:00,70.43,70.53,70.37,70.4,66136.6100469823,39.8254,39.882,39.7915,39.8085,66136.61
2007-05-08 10:35:00,70.4,70.54,70.39,70.46,36863.02855077702,39.8085,39.8876,39.8028,39.8424,36863.0286
2007-05-08 10:40:00,70.47,70.56,70.43,70.46,52403.32490061439,39.848,39.8989,39.8254,39.8424,52403.3249
2007-05-08 10:45:00,70.45,70.6,70.45,70.52,54089.86869051922,39.8367,39.9215,39.8367,39.8763,54089.8687
2007-05-08 10:50:00,70.52,70.58,70.41,70.58,55053.60799903626,39.8763,39.9102,39.8141,39.9102,55053.608
2007-05-08 10:55:00,70.58,70.65,70.56,70.62,27346.102879171187,39.9102,39.9498,39.8989,39.9329,27346.1029
2007-05-08 11:00:00,70.63,70.68,70.61,70.68,36381.15889651849,39.9385,39.9668,39.9272,39.9668,36381.1589
2007-05-08 11:05:00,70.67,70.72,70.62,70.62,42043.12733405615,39.9611,39.9894,39.9329,39.9329,42043.1273
2007-05-08 11:10:00,70.62,70.64,70.48,70.52,70112.03469461511,39.9329,39.9442,39.8537,39.8763,70112.0347
2007-05-08 11:15:00,70.51,70.55,70.46,70.53,54330.803517648485,39.8707,39.8933,39.8424,39.882,54330.8035
2007-05-08 11:20:00,70.53,70.64,70.52,70.63,27587.03770630045,39.882,39.9442,39.8763,39.9385,27587.0377
2007-05-08 11:25:00,70.62,70.7,70.62,70.68,36863.02855077702,39.9329,39.9781,39.9329,39.9668,36863.0286
2007-05-08 11:30:00,70.69,70.75,70.62,70.62,73726.05710155403,39.9724,40.0064,39.9329,39.9329,73726.0571
2007-05-08 11:35:00,70.62,70.62,70.46,70.58,47584.62835802916,39.9329,39.9329,39.8424,39.9102,47584.6284
2007-05-08 11:40:00,70.58,70.58,70.42,70.46,27105.168052041925,39.9102,39.9102,39.8198,39.8424,27105.1681
2007-05-08 11:45:00,70.46,70.48,70.4,70.4,21322.73220093965,39.8424,39.8537,39.8085,39.8085,21322.7322
2007-05-08 11:50:00,70.42,70.47,70.39,70.45,28550.777014817493,39.8198,39.848,39.8028,39.8367,28550.777
2007-05-08 11:55:00,70.46,70.59,70.45,70.52,19636.18841103482,39.8424,39.9159,39.8367,39.8763,19636.1884
2007-05-08 12:00:00,70.52,70.53,70.36,70.39,20720.395133116494,39.8763,39.882,39.7858,39.8028,20720.3951
2007-05-08 12:05:00,70.38,70.52,70.38,70.49,13733.285146367907,39.7971,39.8763,39.7971,39.8593,13733.2851
2007-05-08 12:10:00,70.52,70.53,70.47,70.53,15781.231176966632,39.8763,39.882,39.848,39.882,15781.2312
2007-05-08 12:15:00,70.53,70.62,70.53,70.53,20479.46030598723,39.882,39.9329,39.882,39.882,20479.4603
2007-05-08 12:20:00,70.53,70.53,70.4,70.41,20599.927719551863,39.882,39.882,39.8085,39.8141,20599.9277
2007-05-08 12:25:00,70.41,70.41,70.34,70.39,20358.9928924226,39.8141,39.8141,39.7745,39.8028,20358.9929
2007-05-08 12:30:00,70.38,70.48,70.38,70.45,20720.395133116494,39.7971,39.8537,39.7971,39.8367,20720.3951
2007-05-08 12:35:00,70.43,70.58,70.43,70.58,23973.015299361527,39.8254,39.9102,39.8254,39.9102,23973.0153
2007-05-08 12:40:00,70.58,70.66,70.53,70.56,36742.56113721239,39.9102,39.9555,39.882,39.8989,36742.5611
2007-05-08 12:45:00,70.57,70.72,70.55,70.72,39392.84423563426,39.9046,39.9894,39.8933,39.9894,39392.8442
2007-05-08 12:50:00,70.72,70.82,70.72,70.79,25539.09167570173,39.9894,40.0459,39.9894,40.029,25539.0917
2007-05-08 12:55:00,70.79,70.83,70.79,70.81,16142.633417660523,40.029,40.0516,40.029,40.0403,16142.6334
2007-05-08 13:00:00,70.81,70.86,70.73,70.77,45777.617154559695,40.0403,40.0686,39.9951,40.0177,45777.6172
2007-05-08 13:05:00,70.78,70.93,70.78,70.88,39031.441994940375,40.0233,40.1082,40.0233,40.0799,39031.442
2007-05-08 13:10:00,70.89,70.93,70.82,70.82,28791.711841946755,40.0855,40.1082,40.0459,40.0459,28791.7118
2007-05-08 13:15:00,70.82,70.93,70.78,70.9,32767.13648957957,40.0459,40.1082,40.0233,40.0912,32767.1365
2007-05-08 13:20:00,70.9,70.92,70.82,70.92,25057.2220214432,40.0912,40.1025,40.0459,40.1025,25057.222
2007-05-08 13:25:00,70.91,70.93,70.86,70.91,18551.98168895314,40.0968,40.1082,40.0686,40.0968,18551.9817
2007-05-08 13:30:00,70.91,70.92,70.88,70.91,25659.55908926636,40.0968,40.1025,40.0799,40.0968,25659.5591
2007-05-08 13:35:00,70.91,70.92,70.86,70.9,24093.48271292616,40.0968,40.1025,40.0686,40.0912,24093.4827
2007-05-08 13:40:00,70.9,70.97,70.88,70.95,17106.37272617757,40.0912,40.1308,40.0799,40.1195,17106.3727
2007-05-08 13:45:00,70.95,71.02,70.92,70.97,26502.83098421877,40.1195,40.159,40.1025,40.1308,26502.831
2007-05-08 13:50:00,70.98,70.98,70.83,70.84,27225.63546560656,40.1364,40.1364,40.0516,40.0573,27225.6355
2007-05-08 13:55:00,70.85,70.94,70.85,70.92,20840.862546681125,40.0629,40.1138,40.0629,40.1025,20840.8625
2007-05-08 14:00:00,70.92,70.93,70.89,70.93,17949.644621129984,40.1025,40.1082,40.0855,40.1082,17949.6446
2007-05-08 14:05:00,70.92,71.05,70.91,71.03,18431.51427538851,40.1025,40.176,40.0968,40.1647,18431.5143
2007-05-08 14:10:00,71.03,71.08,70.97,70.98,38188.170099987954,40.1647,40.193,40.1308,40.1364,38188.1701
2007-05-08 14:15:00,70.98,71.02,70.94,70.96,63847.72918925432,40.1364,40.159,40.1138,40.1251,63847.7292
2007-05-08 14:20:00,70.96,71.03,70.94,70.94,54210.33610408385,40.1251,40.1647,40.1138,40.1138,54210.3361
2007-05-08 14:25:00,70.94,70.97,70.94,70.96,19395.25358390556,40.1138,40.1308,40.1138,40.1251,19395.2536
2007-05-08 14:30:00,70.96,70.97,70.87,70.89,34453.680279484404,40.1251,40.1308,40.0742,40.0855,34453.6803
2007-05-08 14:35:00,70.89,70.92,70.82,70.82,41440.79026623299,40.0855,40.1025,40.0459,40.0459,41440.7903
2007-05-08 14:40:00,70.82,70.97,70.82,70.87,36381.15889651849,40.0459,40.1308,40.0459,40.0742,36381.1589
2007-05-08 14:45:00,70.87,70.91,70.86,70.87,16142.633417660523,40.0742,40.0968,40.0686,40.0742,16142.6334
2007-05-08 14:50:00,70.87,70.96,70.81,70.81,32526.201662450312,40.0742,40.1251,40.0403,40.0403,32526.2017
2007-05-08 14:55:00,70.83,70.93,70.81,70.85,27105.168052041925,40.0516,40.1082,40.0403,40.0629,27105.1681
2007-05-08 15:00:00,70.84,70.91,70.82,70.84,43609.203710396345,40.0573,40.0968,40.0459,40.0573,43609.2037
2007-05-08 15:05:00,70.85,70.91,70.77,70.91,43729.67112396097,40.0629,40.0968,40.0177,40.0968,43729.6711
2007-05-08 15:10:00,70.91,71.04,70.87,71.0,36260.691482953865,40.0968,40.1704,40.0742,40.1477,36260.6915
2007-05-08 15:15:00,70.99,71.06,70.93,71.02,41199.855439103725,40.1421,40.1817,40.1082,40.159,41199.8554
2007-05-08 15:20:00,71.02,71.02,70.95,70.99,46139.01939525359,40.159,40.159,40.1195,40.1421,46139.0194
2007-05-08 15:25:00,70.97,71.1,70.95,70.98,37585.8330321648,40.1308,40.2043,40.1195,40.1364,37585.833
2007-05-08 15:30:00,70.98,71.06,70.97,71.0,27587.03770630045,40.1364,40.1817,40.1308,40.1477,27587.0377
2007-05-08 15:35:00,70.99,71.07,70.86,71.06,50475.8462835803,40.1421,40.1873,40.0686,40.1817,50475.8463
2007-05-08 15:40:00,71.06,71.12,71.02,71.11,126008.9145886038,40.1817,40.2156,40.159,40.2099,126008.9146
2007-05-08 15:45:00,71.11,71.2,71.06,71.14,100228.8880857728,40.2099,40.2608,40.1817,40.2269,100228.8881
2007-05-08 15:50:00,71.13,71.17,71.01,71.02,74328.39416937719,40.2212,40.2439,40.1534,40.159,74328.3942
2007-05-08 15:55:00,71.02,71.1,70.99,71.1,136369.11215516203,40.159,40.2043,40.1421,40.2043,136369.1122
2007-05-09 09:30:00,70.72,70.94,70.72,70.9,98903.74653656188,39.9894,40.1138,39.9894,40.0912,98903.7465
2007-05-09 09:35:00,70.9,71.09,70.87,71.02,47705.09577159379,40.0912,40.1986,40.0742,40.159,47705.0958
2007-05-09 09:40:00,71.02,71.21,70.97,71.13,35537.88700156608,40.159,40.2665,40.1308,40.2212,35537.887
2007-05-09 09:45:00,71.11,71.19,70.87,70.92,41922.65992049151,40.2099,40.2552,40.0742,40.1025,41922.6599
2007-05-09 09:50:00,70.89,70.97,70.77,70.78,52282.85748704976,40.0855,40.1308,40.0177,40.0233,52282.8575
2007-05-09 09:55:00,70.77,70.86,70.72,70.84,27948.439946994346,40.0177,40.0686,39.9894,40.0573,27948.4399
2007-05-09 10:00:00,70.83,71.14,70.82,71.11,105408.98686905194,40.0516,40.2269,40.0459,40.2099,105408.9869
2007-05-09 10:05:00,71.12,71.33,71.12,71.26,55053.60799903626,40.2156,40.3343,40.2156,40.2948,55053.608
2007-05-09 10:10:00,71.27,71.28,71.06,71.07,66016.14263341766,40.3004,40.3061,40.1817,40.1873,66016.1426
2007-05-09 10:15:00,71.07,71.07,70.99,70.99,42645.4644018793,40.1873,40.1873,40.1421,40.1421,42645.4644
2007-05-09 10:20:00,71.0,71.08,70.96,71.08,40838.45319840984,40.1477,40.193,40.1251,40.193,40838.4532
2007-05-09 10:25:00,71.08,71.16,71.07,71.16,26382.36357065414,40.193,40.2382,40.1873,40.2382,26382.3636
2007-05-09 10:30:00,71.16,71.26,71.08,71.08,57703.89109745815,40.2382,40.2948,40.193,40.193,57703.8911
2007-05-09 10:35:00,71.08,71.11,70.92,70.93,52162.39007348513,40.193,40.2099,40.1025,40.1082,52162.3901
2007-05-09 10:40:00,70.92,70.95,70.88,70.93,30598.723045416216,40.1025,40.1195,40.0799,40.1082,30598.723
2007-05-09 10:45:00,70.93,71.04,70.93,71.02,28912.179255511383,40.1082,40.1704,40.1082,40.159,28912.1793
2007-05-09 10:50:00,71.02,71.06,70.99,70.99,16985.90531261294,40.159,40.1817,40.1421,40.1421,16985.9053
2007-05-09 10:55:00,70.98,71.04,70.97,71.03,18551.98168895314,40.1364,40.1704,40.1308,40.1647,18551.9817
2007-05-09 11:00:00,71.02,71.21,71.02,71.19,35417.41958800145,40.159,40.2665,40.159,40.2552,35417.4196
2007-05-09 11:05:00,71.2,71.25,71.16,71.16,30719.190458980847,40.2608,40.2891,40.2382,40.2382,30719.1905
2007-05-09 11:10:00,71.16,71.32,71.16,71.22,49512.10697506325,40.2382,40.3287,40.2382,40.2721,49512.107
2007-05-09 11:15:00,71.23,71.31,71.21,71.22,27466.57029273581,40.2778,40.323,40.2665,40.2721,27466.5703
2007-05-09 11:20:00,71.22,71.23,71.19,71.22,15901.698590531263,40.2721,40.2778,40.2552,40.2721,15901.6986
2007-05-09 11:25:00,71.23,71.31,71.22,71.28,13974.219973497173,40.2778,40.323,40.2721,40.3061,13974.22
2007-05-09 11:30:00,71.3,71.31,71.26,71.29,19756.65582459945,40.3174,40.323,40.2948,40.3117,19756.6558
2007-05-09 11:35:00,71.29,71.32,71.26,71.27,22406.938923021324,40.3117,40.3287,40.2948,40.3004,22406.9389
2007-05-09 11:40:00,71.27,71.27,71.24,71.24,8914.588603782679,40.3004,40.3004,40.2834,40.2834,8914.5886
2007-05-09 11:45:00,71.23,71.25,71.18,71.25,21322.73220093965,40.2778,40.2891,40.2495,40.2891,21322.7322
2007-05-09 11:50:00,71.24,71.24,71.11,71.12,26020.96132996025,40.2834,40.2834,40.2099,40.2156,26020.9613
2007-05-09 11:55:00,71.13,71.13,71.04,71.07,32285.26683532105,40.2212,40.2212,40.1704,40.1873,32285.2668
2007-05-09 12:00:00,71.06,71.18,71.06,71.18,18672.44910251777,40.1817,40.2495,40.1817,40.2495,18672.4491
2007-05-09 12:05:00,71.18,71.26,71.18,71.26,29032.646669076017,40.2495,40.2948,40.2495,40.2948,29032.6467
2007-05-09 12:10:00,71.25,71.28,71.21,71.24,21443.19961450428,40.2891,40.3061,40.2665,40.2834,21443.1996
2007-05-09 12:15:00,71.23,71.24,71.18,71.24,16142.633417660523,40.2778,40.2834,40.2495,40.2834,16142.6334
2007-05-09 12:20:00,71.23,71.25,71.16,71.17,19274.786170340925,40.2778,40.2891,40.2382,40.2439,19274.7862
2007-05-09 12:25:00,71.17,71.28,71.17,71.28,13733.285146367907,40.2439,40.3061,40.2439,40.3061,13733.2851
2007-05-09 12:30:00,71.29,71.33,71.27,71.33,20479.46030598723,40.3117,40.3343,40.3004,40.3343,20479.4603
2007-05-09 12:35:00,71.32,71.43,71.32,71.43,54571.73834477775,40.3287,40.3909,40.3287,40.3909,54571.7383
2007-05-09 12:40:00,71.42,71.45,71.34,71.34,67220.81676906398,40.3852,40.4022,40.34,40.34,67220.8168
2007-05-09 12:45:00,71.33,71.36,71.29,71.29,27948.439946994346,40.3343,40.3513,40.3117,40.3117,27948.4399
2007-05-09 12:50:00,71.3,71.37,71.29,71.35,23852.547885796896,40.3174,40.357,40.3117,40.3456,23852.5479
2007-05-09 12:55:00,71.34,71.34,71.3,71.32,23732.080472232265,40.34,40.34,40.3174,40.3287,23732.0805
2007-05-09 13:00:00,71.33,71.4,71.33,71.4,27466.57029273581,40.3343,40.3739,40.3343,40.3739,27466.5703
2007-05-09 13:05:00,71.4,71.41,71.35,71.41,29514.51632333454,40.3739,40.3796,40.3456,40.3796,29514.5163
2007-05-09 13:10:00,71.41,71.43,71.3,71.3,21202.264787375017,40.3796,40.3909,40.3174,40.3174,21202.2648
2007-05-09 13:15:00,71.31,71.36,71.28,71.33,21925.069268762803,40.323,40.3513,40.3061,40.3343,21925.0693
2007-05-09 13:20:00,71.31,71.35,71.29,71.33,24816.28719431394,40.323,40.3456,40.3117,40.3343,24816.2872
2007-05-09 13:25:00,71.32,71.41,71.32,71.37,25900.49391639562,40.3287,40.3796,40.3287,40.357,25900.4939
2007-05-09 13:30:00,71.37,71.38,71.36,71.37,25298.156848572464,40.357,40.3626,40.3513,40.357,25298.1568
2007-05-09 13:35:00,71.36,71.36,71.15,71.16,39272.37682206964,40.3513,40.3513,40.2326,40.2382,39272.3768
2007-05-09 13:40:00,71.16,71.29,71.15,71.27,36501.62631008313,40.2382,40.3117,40.2326,40.3004,36501.6263
2007-05-09 13:45:00,71.27,71.28,71.17,71.18,52041.9226599205,40.3004,40.3061,40.2439,40.2495,52041.9227
2007-05-09 13:50:00,71.18,71.2,71.13,71.14,35296.95217443682,40.2495,40.2608,40.2212,40.2269,35296.9522
2007-05-09 13:55:00,71.14,71.18,71.11,71.18,27105.168052041925,40.2269,40.2495,40.2099,40.2495,27105.1681
2007-05-09 14:00:00,71.18,71.28,71.18,71.21,30478.25563185159,40.2495,40.3061,40.2495,40.2665,30478.2556
2007-05-09 14:05:00,71.22,71.36,71.22,71.36,16985.90531261294,40.2721,40.3513,40.2721,40.3513,16985.9053
2007-05-09 14:10:00,71.36,71.46,71.33,71.44,40236.11613058668,40.3513,40.4078,40.3343,40.3965,40236.1161
2007-05-09 14:15:00,71.42,71.42,70.72,71.1,310564.99216961814,40.3852,40.3852,39.9894,40.2043,310564.9922
2007-05-09 14:20:00,71.1,71.47,70.89,70.97,290687.8689314541,40.2043,40.4135,40.0855,40.1308,290687.8689
2007-05-09 14:25:00,70.99,71.21,70.9,71.2,137573.78629080835,40.1421,40.2665,40.0912,40.2608,137573.7863
2007-05-09 14:30:00,71.18,71.18,70.97,71.11,70473.436935309,40.2495,40.2495,40.1308,40.2099,70473.4369
2007-05-09 14:35:00,71.11,71.35,71.06,71.31,65172.87073846525,40.2099,40.3456,40.1817,40.323,65172.8707
2007-05-09 14:40:00,71.31,71.65,71.18,71.61,122515.3595952295,40.323,40.5153,40.2495,40.4927,122515.3596
2007-05-09 14:45:00,71.6,71.62,71.36,71.46,145283.70075894473,40.487,40.4983,40.3513,40.4078,145283.7008
2007-05-09 14:50:00,71.42,71.55,71.38,71.47,69268.7627996627,40.3852,40.4587,40.3626,40.4135,69268.7628
2007-05-09 14:55:00,71.47,71.57,71.32,71.36,62281.65281291412,40.4135,40.47,40.3287,40.3513,62281.6528
2007-05-09 15:00:00,71.36,71.51,71.32,71.51,32164.79942175642,40.3513,40.4361,40.3287,40.4361,32164.7994
2007-05-09 15:05:00,71.49,71.49,71.36,71.37,35537.88700156608,40.4248,40.4248,40.3513,40.357,35537.887
2007-05-09 15:10:00,71.35,71.43,71.28,71.39,55776.41248042405,40.3456,40.3909,40.3061,40.3683,55776.4125
2007-05-09 15:15:00,71.39,71.43,71.26,71.26,54210.33610408385,40.3683,40.3909,40.2948,40.2948,54210.3361
2007-05-09 15:20:00,71.26,71.41,71.24,71.37,40356.58354415131,40.2948,40.3796,40.2834,40.357,40356.5835
2007-05-09 15:25:00,71.37,71.62,71.37,71.62,47705.09577159379,40.357,40.4983,40.357,40.4983,47705.0958
2007-05-09 15:30:00,71.6,71.6,71.47,71.49,58788.09781953982,40.487,40.487,40.4135,40.4248,58788.0978
2007-05-09 15:35:00,71.5,71.52,71.41,71.43,29153.114082640648,40.4305,40.4418,40.3796,40.3909,29153.1141
2007-05-09 15:40:00,71.43,71.51,71.37,71.5,38308.63751355259,40.3909,40.4361,40.357,40.4305,38308.6375
2007-05-09 15:45:00,71.51,71.64,71.51,71.55,70955.30658956752,40.4361,40.5096,40.4361,40.4587,70955.3066
2007-05-09 15:50:00,71.55,71.55,71.47,71.48,67582.21900975787,40.4587,40.4587,40.4135,40.4192,67582.219
2007-05-09 15:55:00,71.47,71.52,71.41,71.5,93964.582580412,40.4135,40.4418,40.3796,40.4305,93964.5826
2007-05-10 09:30:00,71.01,71.09,70.77,71.08,133236.95940248165,40.1534,40.1986,40.0177,40.193,133236.9594
2007-05-10 09:35:00,71.07,71.16,70.8,70.92,95048.78930249368,40.1873,40.2382,40.0346,40.1025,95048.7893
2007-05-10 09:40:00,70.92,70.96,70.68,70.91,94205.51740754128,40.1025,40.1251,39.9668,40.0968,94205.5174
2007-05-10 09:45:00,70.87,70.99,70.72,70.77,52885.19455487291,40.0742,40.1421,39.9894,40.0177,52885.1946
2007-05-10 09:50:00,70.76,70.84,70.72,70.78,66136.6100469823,40.012,40.0573,39.9894,40.0233,66136.61
2007-05-10 09:55:00,70.78,70.82,70.71,70.76,82761.11311890134,40.0233,40.0459,39.9837,40.012,82761.1131
2007-05-10 10:00:00,70.77,71.0,70.71,71.0,102397.30152993616,40.0177,40.1477,39.9837,40.1477,102397.3015
2007-05-10 10:05:00,71.0,71.18,70.89,71.15,82038.30863751356,40.1477,40.2495,40.0855,40.2326,82038.3086
2007-05-10 10:10:00,71.16,71.32,71.11,71.27,96855.80050596315,40.2382,40.3287,40.2099,40.3004,96855.8005
2007-05-10 10:15:00,71.26,71.39,71.23,71.27,78424.28623057464,40.2948,40.3683,40.2778,40.3004,78424.2862
2007-05-10 10:20:00,71.28,71.31,71.21,71.29,56740.1517889411,40.3061,40.323,40.2665,40.3117,56740.1518
2007-05-10 10:25:00,71.3,71.33,71.11,71.13,52885.19455487291,40.3174,40.3343,40.2099,40.2212,52885.1946
2007-05-10 10:30:00,71.13,71.25,71.1,71.11,52644.25972774365,40.2212,40.2891,40.2043,40.2099,52644.2597
2007-05-10 10:35:00,71.11,71.18,71.05,71.16,43488.73629683171,40.2099,40.2495,40.176,40.2382,43488.7363
2007-05-10 10:40:00,71.17,71.21,71.03,71.11,45898.08456812433,40.2439,40.2665,40.1647,40.2099,45898.0846
2007-05-10 10:45:00,71.11,71.11,70.98,71.03,35537.88700156608,40.2099,40.2099,40.1364,40.1647,35537.887
2007-05-10 10:50:00,71.05,71.16,71.02,71.16,41320.32285266836,40.176,40.2382,40.159,40.2382,41320.3229
2007-05-10 10:55:00,71.16,71.18,71.1,71.17,19756.65582459945,40.2382,40.2495,40.2043,40.2439,19756.6558
2007-05-10 11:00:00,71.16,71.18,71.13,71.15,16263.100831225156,40.2382,40.2495,40.2212,40.2326,16263.1008
2007-05-10 11:05:00,71.15,71.19,71.02,71.06,34574.14769304903,40.2326,40.2552,40.159,40.1817,34574.1477
2007-05-10 11:10:00,71.05,71.06,70.88,70.88,39513.3116491989,40.176,40.1817,40.0799,40.0799,39513.3116
2007-05-10 11:15:00,70.89,70.92,70.73,70.79,66257.07746054693,40.0855,40.1025,39.9951,40.029,66257.0775
2007-05-10 11:20:00,70.81,70.82,70.59,70.6,51198.65076496808,40.0403,40.0459,39.9159,39.9215,51198.6508
2007-05-10 11:25:00,70.58,70.7,70.56,70.67,94446.45223467052,39.9102,39.9781,39.8989,39.9611,94446.4522
2007-05-10 11:30:00,70.67,70.77,70.65,70.76,39392.84423563426,39.9611,40.0177,39.9498,40.012,39392.8442
2007-05-10 11:35:00,70.76,70.8,70.69,70.8,53246.5967955668,40.012,40.0346,39.9724,40.0346,53246.5968
2007-05-10 11:40:00,70.77,70.83,70.74,70.77,39031.441994940375,40.0177,40.0516,40.0007,40.0177,39031.442
2007-05-10 11:45:00,70.79,70.79,70.58,70.62,43488.73629683171,40.029,40.029,39.9102,39.9329,43488.7363
2007-05-10 11:50:00,70.62,70.65,70.41,70.43,73605.58968798941,39.9329,39.9498,39.8141,39.8254,73605.5897
2007-05-10 11:55:00,70.42,70.52,70.38,70.38,93121.3106854596,39.8198,39.8763,39.7971,39.7971,93121.3107
2007-05-10 12:00:00,70.39,70.4,70.18,70.36,94085.04999397665,39.8028,39.8085,39.6841,39.7858,94085.05
2007-05-10 12:05:00,70.35,70.41,70.19,70.31,72521.38296590773,39.7802,39.8141,39.6897,39.7576,72521.383
2007-05-10 12:10:00,70.3,70.41,70.24,70.33,93723.64775328274,39.7519,39.8141,39.718,39.7689,93723.6478
2007-05-10 12:15:00,70.36,70.37,70.33,70.33,11805.806529333817,39.7858,39.7915,39.7689,39.7689,11805.8065
2007-05-10 12:20:00,70.36,70.43,70.23,70.43,48186.96542585232,39.7858,39.8254,39.7123,39.8254,48186.9654
2007-05-10 12:25:00,70.43,70.45,70.3,70.36,24334.417540055416,39.8254,39.8367,39.7519,39.7858,24334.4175
2007-05-10 12:30:00,70.36,70.36,70.28,70.32,26141.42874352488,39.7858,39.7858,39.7406,39.7632,26141.4287
2007-05-10 12:35:00,70.32,70.33,70.27,70.29,41681.72509336225,39.7632,39.7689,39.7349,39.7463,41681.7251
2007-05-10 12:40:00,70.28,70.39,70.28,70.37,27587.03770630045,39.7406,39.8028,39.7406,39.7915,27587.0377
2007-05-10 12:45:00,70.39,70.47,70.33,70.37,18070.11203469461,39.8028,39.848,39.7689,39.7915,18070.112
2007-05-10 12:50:00,70.38,70.52,70.33,70.48,19395.25358390556,39.7971,39.8763,39.7689,39.8537,19395.2536
2007-05-10 12:55:00,70.48,70.48,70.38,70.43,23732.080472232265,39.8537,39.8537,39.7971,39.8254,23732.0805
2007-05-10 13:00:00,70.41,70.41,70.28,70.33,28550.777014817493,39.8141,39.8141,39.7406,39.7689,28550.777
2007-05-10 13:05:00,70.32,70.43,70.3,70.33,21443.19961450428,39.7632,39.8254,39.7519,39.7689,21443.1996
2007-05-10 13:10:00,70.33,70.35,70.19,70.24,46982.291290206005,39.7689,39.7802,39.6897,39.718,46982.2913
2007-05-10 13:15:00,70.24,70.37,70.21,70.37,34574.14769304903,39.718,39.7915,39.701,39.7915,34574.1477
2007-05-10 13:20:00,70.34,70.35,70.23,70.24,19154.31875677629,39.7745,39.7802,39.7123,39.718,19154.3188
2007-05-10 13:25:00,70.24,70.36,70.24,70.33,18431.51427538851,39.718,39.7858,39.718,39.7689,18431.5143
2007-05-10 13:30:00,70.33,70.35,70.11,70.23,66859.41452837008,39.7689,39.7802,39.6445,39.7123,66859.4145
2007-05-10 13:35:00,70.23,70.28,70.1,70.28,57462.95627032888,39.7123,39.7406,39.6388,39.7406,57462.9563
2007-05-10 13:40:00,70.25,70.31,70.22,70.27,24575.35236718468,39.7236,39.7576,39.7067,39.7349,24575.3524
2007-05-10 13:45:00,70.27,70.36,70.25,70.36,13612.817732803278,39.7349,39.7858,39.7236,39.7858,13612.8177
2007-05-10 13:50:00,70.37,70.46,70.37,70.42,45777.617154559695,39.7915,39.8424,39.7915,39.8198,45777.6172
2007-05-10 13:55:00,70.43,70.45,70.28,70.31,46741.35646307674,39.8254,39.8367,39.7406,39.7576,46741.3565
2007-05-10 14:00:00,70.28,70.56,70.28,70.47,57342.48885676425,39.7406,39.8989,39.7406,39.848,57342.4889
2007-05-10 14:05:00,70.45,70.48,70.34,70.38,34092.27803879051,39.8367,39.8537,39.7745,39.7971,34092.278
2007-05-10 14:10:00,70.38,70.4,70.23,70.24,27948.439946994346,39.7971,39.8085,39.7123,39.718,27948.4399
2007-05-10 14:15:00,70.26,70.43,70.26,70.43,27707.50511986508,39.7293,39.8254,39.7293,39.8254,27707.5051
2007-05-10 14:20:00,70.43,70.49,70.37,70.43,16744.97048548368,39.8254,39.8593,39.7915,39.8254,16744.9705
2007-05-10 14:25:00,70.43,70.53,70.37,70.42,41802.19250692688,39.8254,39.882,39.7915,39.8198,41802.1925
2007-05-10 14:30:00,70.43,70.53,70.41,70.44,44211.540778219496,39.8254,39.882,39.8141,39.8311,44211.5408
2007-05-10 14:35:00,70.43,70.46,70.35,70.42,41922.65992049151,39.8254,39.8424,39.7802,39.8198,41922.6599
2007-05-10 14:40:00,70.42,70.53,70.38,70.51,38188.170099987954,39.8198,39.882,39.7971,39.8707,38188.1701
2007-05-10 14:45:00,70.52,70.56,70.47,70.5,67582.21900975787,39.8763,39.8989,39.848,39.865,67582.219
2007-05-10 14:50:00,70.5,70.5,70.27,70.38,86013.73328514637,39.865,39.865,39.7349,39.7971,86013.7333
2007-05-10 14:55:00,70.37,70.4,70.19,70.22,73966.9919286833,39.7915,39.8085,39.6897,39.7067,73966.9919
2007-05-10 15:00:00,70.23,70.33,70.09,70.28,92278.03879050718,39.7123,39.7689,39.6332,39.7406,92278.0388
2007-05-10 15:05:00,70.27,70.35,70.18,70.23,40838.45319840984,39.7349,39.7802,39.6841,39.7123,40838.4532
2007-05-10 15:10:00,70.23,70.43,70.16,70.43,44091.07336465487,39.7123,39.8254,39.6727,39.8254,44091.0734
2007-05-10 15:15:00,70.42,70.47,70.32,70.32,44332.00819178412,39.8198,39.848,39.7632,39.7632,44332.0082
2007-05-10 15:20:00,70.29,70.43,70.25,70.32,47584.62835802916,39.7463,39.8254,39.7236,39.7632,47584.6284
2007-05-10 15:25:00,70.3,70.31,70.18,70.28,70352.96952174438,39.7519,39.7576,39.6841,39.7406,70352.9695
2007-05-10 15:30:00,70.29,70.35,70.21,70.34,64329.59884351284,39.7463,39.7802,39.701,39.7745,64329.5988
2007-05-10 15:35:00,70.34,70.34,70.24,70.24,54089.86869051922,39.7745,39.7745,39.718,39.718,54089.8687
2007-05-10 15:40:00,70.23,70.33,70.1,70.16,162510.54089868692,39.7123,39.7689,39.6388,39.6727,162510.5409
2007-05-10 15:45:00,70.18,70.38,70.18,70.23,122033.48994097098,39.6841,39.7971,39.6841,39.7123,122033.4899
2007-05-10 15:50:00,70.23,70.23,70.11,70.12,112516.56426936516,39.7123,39.7123,39.6445,39.6501,112516.5643
2007-05-10 15:55:00,70.12,70.2,70.06,70.14,237079.86989519332,39.6501,39.6954,39.6162,39.6614,237079.8699
2007-05-11 09:30:00,70.08,70.49,70.04,70.4,128779.6651005903,39.6275,39.8593,39.6049,39.8085,128779.6651
2007-05-11 09:35:00,70.4,70.72,70.38,70.72,117214.79339838577,39.8085,39.9894,39.7971,39.9894,117214.7934
2007-05-11 09:40:00,70.69,70.8,70.43,70.49,84447.65690880618,39.9724,40.0346,39.8254,39.8593,84447.6569
2007-05-11 09:45:00,70.48,70.64,70.29,70.64,113359.83616431756,39.8537,39.9442,39.7463,39.9442,113359.8362
2007-05-11 09:50:00,70.65,70.67,70.43,70.44,106252.25876400436,39.9498,39.9611,39.8254,39.8311,106252.2588
2007-05-11 09:55:00,70.48,70.53,70.34,70.38,51439.58559209734,39.8537,39.882,39.7745,39.7971,51439.5856
2007-05-11 10:00:00,70.38,70.51,70.23,70.32,70955.30658956752,39.7971,39.8707,39.7123,39.7632,70955.3066
2007-05-11 10:05:00,70.32,70.46,70.19,70.38,72039.5133116492,39.7632,39.8424,39.6897,39.7971,72039.5133
2007-05-11 10:10:00,70.4,70.6,70.32,70.56,119383.2068425491,39.8085,39.9215,39.7632,39.8989,119383.2068
2007-05-11 10:15:00,70.58,70.67,70.5,70.62,60836.04385013854,39.9102,39.9611,39.865,39.9329,60836.0439
2007-05-11 10:20:00,70.62,70.72,70.56,70.68,152873.1478135165,39.9329,39.9894,39.8989,39.9668,152873.1478
2007-05-11 10:25:00,70.68,70.68,70.52,70.62,76496.80761354054,39.9668,39.9668,39.8763,39.9329,76496.8076
2007-05-11 10:30:00,70.62,70.71,70.48,70.53,76737.74244066981,39.9329,39.9837,39.8537,39.882,76737.7424
2007-05-11 10:35:00,70.53,70.64,70.51,70.55,51680.5204192266,39.882,39.9442,39.8707,39.8933,51680.5204
2007-05-11 10:40:00,70.53,70.66,70.52,70.62,53969.40127695459,39.882,39.9555,39.8763,39.9329,53969.4013
2007-05-11 10:45:00,70.62,70.75,70.6,70.69,54933.14058547164,39.9329,40.0064,39.9215,39.9724,54933.1406
2007-05-11 10:50:00,70.68,70.86,70.68,70.76,98180.94205517408,39.9668,40.0686,39.9668,40.012,98180.9421
2007-05-11 10:55:00,70.77,70.94,70.77,70.8,143838.09179616914,40.0177,40.1138,40.0177,40.0346,143838.0918
2007-05-11 11:00:00,70.81,70.92,70.81,70.86,101192.62739428986,40.0403,40.1025,40.0403,40.0686,101192.6274
2007-05-11 11:05:00,70.86,70.88,70.53,70.57,109504.87893024938,40.0686,40.0799,39.882,39.9046,109504.8789
2007-05-11 11:10:00,70.57,70.67,70.55,70.64,83002.04794603061,39.9046,39.9611,39.8933,39.9442,83002.0479
2007-05-11 11:15:00,70.65,70.67,70.56,70.58,51078.18335140345,39.9498,39.9611,39.8989,39.9102,51078.1834
2007-05-11 11:20:00,70.57,70.58,70.52,70.57,54330.803517648485,39.9046,39.9102,39.8763,39.9046,54330.8035
2007-05-11 11:25:00,70.58,70.67,70.53,70.67,41922.65992049151,39.9102,39.9611,39.882,39.9611,41922.6599
2007-05-11 11:30:00,70.67,70.79,70.66,70.76,42886.39922900856,39.9611,40.029,39.9555,40.012,42886.3992
2007-05-11 11:35:00,70.74,70.77,70.71,70.71,18672.44910251777,40.0007,40.0177,39.9837,39.9837,18672.4491
2007-05-11 11:40:00,70.72,70.72,70.61,70.61,25418.62426213709,39.9894,39.9894,39.9272,39.9272,25418.6243
2007-05-11 11:45:00,70.6,70.71,70.59,70.64,25659.55908926636,39.9215,39.9837,39.9159,39.9442,25659.5591
2007-05-11 11:50:00,70.64,70.65,70.56,70.63,46259.48680881822,39.9442,39.9498,39.8989,39.9385,46259.4868
2007-05-11 11:55:00,70.62,70.76,70.62,70.72,47223.22611733527,39.9329,40.012,39.9329,39.9894,47223.2261
2007-05-11 12:00:00,70.72,70.76,70.71,70.71,19395.25358390556,39.9894,40.012,39.9837,39.9837,19395.2536
2007-05-11 12:05:00,70.72,70.72,70.58,70.61,30719.190458980847,39.9894,39.9894,39.9102,39.9272,30719.1905
2007-05-11 12:10:00,70.62,70.67,70.57,70.57,28912.179255511383,39.9329,39.9611,39.9046,39.9046,28912.1793
2007-05-11 12:15:00,70.57,70.64,70.54,70.55,64931.93591133599,39.9046,39.9442,39.8876,39.8933,64931.9359
2007-05-11 12:20:00,70.55,70.62,70.53,70.61,57222.02144319962,39.8933,39.9329,39.882,39.9272,57222.0214
2007-05-11 12:25:00,70.62,70.62,70.42,70.44,61558.84833152633,39.9329,39.9329,39.8198,39.8311,61558.8483
2007-05-11 12:30:00,70.44,70.48,70.4,70.44,46259.48680881822,39.8311,39.8537,39.8085,39.8311,46259.4868
2007-05-11 12:35:00,70.44,70.44,70.36,70.38,42284.0621611854,39.8311,39.8311,39.7858,39.7971,42284.0622
2007-05-11 12:40:00,70.38,70.39,70.35,70.36,42284.0621611854,39.7971,39.8028,39.7802,39.7858,42284.0622
2007-05-11 12:45:00,70.36,70.43,70.18,70.18,111432.35754728348,39.7858,39.8254,39.6841,39.6841,111432.3575
2007-05-11 12:50:00,70.19,70.29,70.17,70.29,79388.02553909169,39.6897,39.7463,39.6784,39.7463,79388.0255
2007-05-11 12:55:00,70.29,70.43,70.21,70.42,50234.91145645104,39.7463,39.8254,39.701,39.8198,50234.9115
2007-05-11 13:00:00,70.41,70.46,70.36,70.43,35296.95217443682,39.8141,39.8424,39.7858,39.8254,35296.9522
2007-05-11 13:05:00,70.43,70.51,70.42,70.51,25659.55908926636,39.8254,39.8707,39.8198,39.8707,25659.5591
2007-05-11 13:10:00,70.51,70.52,70.43,70.45,20238.52547885797,39.8707,39.8763,39.8254,39.8367,20238.5255
2007-05-11 13:15:00,70.46,70.49,70.38,70.39,37103.96337790628,39.8424,39.8593,39.7971,39.8028,37103.9634
2007-05-11 13:20:00,70.41,70.53,70.37,70.53,32767.13648957957,39.8141,39.882,39.7915,39.882,32767.1365
2007-05-11 13:25:00,70.53,70.67,70.53,70.59,43609.203710396345,39.882,39.9611,39.882,39.9159,43609.2037
2007-05-11 13:30:00,70.59,70.64,70.58,70.64,31923.86459462716,39.9159,39.9442,39.9102,39.9442,31923.8646
2007-05-11 13:35:00,70.65,70.71,70.62,70.65,23732.080472232265,39.9498,39.9837,39.9329,39.9498,23732.0805
2007-05-11 13:40:00,70.65,70.68,70.53,70.55,36019.7566558246,39.9498,39.9668,39.882,39.8933,36019.7567
2007-05-11 13:45:00,70.55,70.6,70.53,70.58,25057.2220214432,39.8933,39.9215,39.882,39.9102,25057.222
2007-05-11 13:50:00,70.56,70.58,70.52,70.53,34574.14769304903,39.8989,39.9102,39.8763,39.882,34574.1477
2007-05-11 13:55:00,70.53,70.53,70.36,70.44,47102.75870377063,39.882,39.882,39.7858,39.8311,47102.7587
2007-05-11 14:00:00,70.43,70.48,70.37,70.42,56981.08661607036,39.8254,39.8537,39.7915,39.8198,56981.0866
2007-05-11 14:05:00,70.42,70.44,70.38,70.44,38308.63751355259,39.8198,39.8311,39.7971,39.8311,38308.6375
2007-05-11 14:10:00,70.44,70.48,70.38,70.48,39633.779062763526,39.8311,39.8537,39.7971,39.8537,39633.7791
2007-05-11 14:15:00,70.48,70.51,70.42,70.46,33369.47355740273,39.8537,39.8707,39.8198,39.8424,33369.4736
2007-05-11 14:20:00,70.46,70.49,70.43,70.48,19274.786170340925,39.8424,39.8593,39.8254,39.8537,19274.7862
2007-05-11 14:25:00,70.48,70.53,70.46,70.46,22768.341163715217,39.8537,39.882,39.8424,39.8424,22768.3412
2007-05-11 14:30:00,70.48,70.48,70.35,70.42,50114.4440428864,39.8537,39.8537,39.7802,39.8198,50114.444
2007-05-11 14:35:00,70.43,70.48,70.35,70.43,39874.71388989279,39.8254,39.8537,39.7802,39.8254,39874.7139
2007-05-11 14:40:00,70.43,70.58,70.43,70.55,45536.68232743043,39.8254,39.9102,39.8254,39.8933,45536.6823
2007-05-11 14:45:00,70.54,70.58,70.47,70.52,32285.26683532105,39.8876,39.9102,39.848,39.8763,32285.2668
2007-05-11 14:50:00,70.52,70.54,70.48,70.49,39995.18130345742,39.8763,39.8876,39.8537,39.8593,39995.1813
2007-05-11 14:55:00,70.5,70.54,70.44,70.47,136007.70991446814,39.865,39.8876,39.8311,39.848,136007.7099
2007-05-11 15:00:00,70.47,70.62,70.43,70.56,67943.62125045176,39.848,39.9329,39.8254,39.8989,67943.6213
2007-05-11 15:05:00,70.55,70.56,70.44,70.5,49391.63956149862,39.8933,39.8989,39.8311,39.865,49391.6396
2007-05-11 15:10:00,70.5,70.58,70.44,70.56,39151.909408505,39.865,39.9102,39.8311,39.8989,39151.9094
2007-05-11 15:15:00,70.57,70.66,70.56,70.64,49030.23732080473,39.9046,39.9555,39.8989,39.9442,49030.2373
2007-05-11 15:20:00,70.65,70.69,70.61,70.62,34333.21286591977,39.9498,39.9724,39.9272,39.9329,34333.2129
2007-05-11 15:25:00,70.61,70.63,70.54,70.58,63727.26177568968,39.9272,39.9385,39.8876,39.9102,63727.2618
2007-05-11 15:30:00,70.58,70.72,70.56,70.65,79026.6232983978,39.9102,39.9894,39.8989,39.9498,79026.6233
2007-05-11 15:35:00,70.66,70.71,70.53,70.56,79026.6232983978,39.9555,39.9837,39.882,39.8989,79026.6233
2007-05-11 15:40:00,70.56,70.59,70.53,70.57,73123.72003373089,39.8989,39.9159,39.882,39.9046,73123.72
2007-05-11 15:45:00,70.57,70.58,70.46,70.54,112998.43392362368,39.9046,39.9102,39.8424,39.8876,112998.4339
2007-05-11 15:50:00,70.53,70.67,70.53,70.59,151548.00626430553,39.882,39.9611,39.882,39.9159,151548.0063
2007-05-11 15:55:00,70.58,70.77,70.58,70.76,160462.5948680882,39.9102,40.0177,39.9102,40.012,160462.5949
2007-05-14 09:30:00,70.94,70.95,70.48,70.78,89145.88603782677,40.1138,40.1195,39.8537,40.0233,89145.886
2007-05-14 09:35:00,70.79,71.02,70.75,70.97,76858.20985423443,40.029,40.159,40.0064,40.1308,76858.2099
2007-05-14 09:40:00,70.95,71.07,70.82,70.97,89748.22310564993,40.1195,40.1873,40.0459,40.1308,89748.2231
2007-05-14 09:45:00,70.96,71.07,70.85,70.88,74448.86158294183,40.1251,40.1873,40.0629,40.0799,74448.8616
2007-05-14 09:50:00,70.89,70.89,70.66,70.82,71196.2414166968,40.0855,40.0855,39.9555,40.0459,71196.2414
2007-05-14 09:55:00,70.78,70.96,70.78,70.86,51319.11817853271,40.0233,40.1251,40.0233,40.0686,51319.1182
2007-05-14 10:00:00,70.83,70.88,70.71,70.85,107095.53065895676,40.0516,40.0799,39.9837,40.0629,107095.5307
2007-05-14 10:05:00,70.86,71.0,70.86,70.93,59631.36971449223,40.0686,40.1477,40.0686,40.1082,59631.3697
2007-05-14 10:10:00,70.94,71.02,70.93,70.94,73364.65486086014,40.1138,40.159,40.1082,40.1138,73364.6549
2007-05-14 10:15:00,70.92,71.04,70.91,70.92,86013.73328514637,40.1025,40.1704,40.0968,40.1025,86013.7333
2007-05-14 10:20:00,70.93,71.05,70.89,70.99,99626.55101794963,40.1082,40.176,40.0855,40.1421,99626.551
2007-05-14 10:25:00,71.0,71.05,70.9,70.94,68064.0886640164,40.1477,40.176,40.0912,40.1138,68064.0887
2007-05-14 10:30:00,70.93,70.95,70.81,70.89,80231.2974340441,40.1082,40.1195,40.0403,40.0855,80231.2974
2007-05-14 10:35:00,70.89,70.95,70.79,70.91,61076.978677267805,40.0855,40.1195,40.029,40.0968,61076.9787
2007-05-14 10:40:00,70.91,70.93,70.8,70.87,62040.71798578485,40.0968,40.1082,40.0346,40.0742,62040.718
2007-05-14 10:45:00,70.87,71.0,70.86,70.99,75653.53571858813,40.0742,40.1477,40.0686,40.1421,75653.5357
2007-05-14 10:50:00,71.01,71.02,70.86,70.89,54451.27093121311,40.1534,40.159,40.0686,40.0855,54451.2709
2007-05-14 10:55:00,70.92,70.95,70.84,70.87,24936.75460787857,40.1025,40.1195,40.0573,40.0742,24936.7546
2007-05-14 11:00:00,70.87,70.89,70.77,70.82,30598.723045416216,40.0742,40.0855,40.0177,40.0459,30598.723
2007-05-14 11:05:00,70.85,70.86,70.67,70.7,39272.37682206964,40.0629,40.0686,39.9611,39.9781,39272.3768
2007-05-14 11:10:00,70.68,70.82,70.62,70.82,47584.62835802916,39.9668,40.0459,39.9329,40.0459,47584.6284
2007-05-14 11:15:00,70.82,70.9,70.75,70.9,83242.98277315986,40.0459,40.0912,40.0064,40.0912,83242.9828
2007-05-14 11:20:00,70.91,70.95,70.82,70.87,67220.81676906398,40.0968,40.1195,40.0459,40.0742,67220.8168
2007-05-14 11:25:00,70.83,70.89,70.68,70.7,27346.102879171187,40.0516,40.0855,39.9668,39.9781,27346.1029
2007-05-14 11:30:00,70.7,70.75,70.64,70.72,45295.74750030117,39.9781,40.0064,39.9442,39.9894,45295.7475
2007-05-14 11:35:00,70.71,70.79,70.66,70.79,16624.503071919047,39.9837,40.029,39.9555,40.029,16624.5031
2007-05-14 11:40:00,70.81,70.82,70.72,70.75,8191.784122394893,40.0403,40.0459,39.9894,40.0064,8191.7841
2007-05-14 11:45:00,70.76,70.85,70.76,70.85,14456.089627755691,40.012,40.0629,40.012,40.0629,14456.0896
2007-05-14 11:50:00,70.83,70.83,70.73,70.78,22527.406336585955,40.0516,40.0516,39.9951,40.0233,22527.4063
2007-05-14 11:55:00,70.8,70.88,70.71,70.87,23491.145645103003,40.0346,40.0799,39.9837,40.0742,23491.1456
2007-05-14 12:00:00,70.87,70.97,70.85,70.89,25659.55908926636,40.0742,40.1308,40.0629,40.0855,25659.5591
2007-05-14 12:05:00,70.88,70.94,70.87,70.93,14456.089627755691,40.0799,40.1138,40.0742,40.1082,14456.0896
2007-05-14 12:10:00,70.91,71.01,70.91,70.92,18551.98168895314,40.0968,40.1534,40.0968,40.1025,18551.9817
2007-05-14 12:15:00,70.92,71.01,70.92,70.97,13010.480664980125,40.1025,40.1534,40.1025,40.1308,13010.4807
2007-05-14 12:20:00,70.97,70.97,70.87,70.87,13974.219973497173,40.1308,40.1308,40.0742,40.0742,13974.22
2007-05-14 12:25:00,70.87,70.91,70.82,70.82,16865.43789904831,40.0742,40.0968,40.0459,40.0459,16865.4379
2007-05-14 12:30:00,70.83,70.97,70.83,70.97,29755.451150463803,40.0516,40.1308,40.0516,40.1308,29755.4512
2007-05-14 12:35:00,70.97,71.02,70.95,70.97,37585.8330321648,40.1308,40.159,40.1195,40.1308,37585.833
2007-05-14 12:40:00,70.97,71.02,70.96,71.0,18070.11203469461,40.1308,40.159,40.1251,40.1477,18070.112
2007-05-14 12:45:00,71.02,71.02,70.96,70.97,11564.871702204557,40.159,40.159,40.1251,40.1308,11564.8717
2007-05-14 12:50:00,70.97,70.97,70.92,70.95,12408.14359715697,40.1308,40.1308,40.1025,40.1195,12408.1436
2007-05-14 12:55:00,70.94,70.96,70.91,70.95,21322.73220093965,40.1138,40.1251,40.0968,40.1195,21322.7322
2007-05-14 13:00:00,70.95,70.98,70.93,70.97,32164.79942175642,40.1195,40.1364,40.1082,40.1308,32164.7994
2007-05-14 13:05:00,70.98,70.98,70.91,70.95,26020.96132996025,40.1364,40.1364,40.0968,40.1195,26020.9613
2007-05-14 13:10:00,70.96,71.02,70.93,70.93,28912.179255511383,40.1251,40.159,40.1082,40.1082,28912.1793
2007-05-14 13:15:00,70.93,70.97,70.81,70.9,51680.5204192266,40.1082,40.1308,40.0403,40.0912,51680.5204
2007-05-14 13:20:00,70.9,70.97,70.83,70.92,59390.43488736297,40.0912,40.1308,40.0516,40.1025,59390.4349
2007-05-14 13:25:00,70.89,70.91,70.79,70.83,16985.90531261294,40.0855,40.0968,40.029,40.0516,16985.9053
2007-05-14 13:30:00,70.83,70.87,70.81,70.83,15660.763763402,40.0516,40.0742,40.0403,40.0516,15660.7638
2007-05-14 13:35:00,70.82,70.82,70.67,70.77,62763.52246717264,40.0459,40.0459,39.9611,40.0177,62763.5225
2007-05-14 13:40:00,70.76,70.82,70.58,70.62,69991.56728105048,40.012,40.0459,39.9102,39.9329,69991.5673
2007-05-14 13:45:00,70.61,70.62,70.45,70.47,96012.52861101073,39.9272,39.9329,39.8367,39.848,96012.5286
2007-05-14 13:50:00,70.47,70.48,70.32,70.38,83724.85242741839,39.848,39.8537,39.7632,39.7971,83724.8524
2007-05-14 13:55:00,70.38,70.38,70.23,70.33,71196.2414166968,39.7971,39.7971,39.7123,39.7689,71196.2414
2007-05-14 14:00:00,70.3,70.3,70.04,70.1,166124.56330562584,39.7519,39.7519,39.6049,39.6388,166124.5633
2007-05-14 14:05:00,70.1,70.3,70.07,70.26,90711.96241416698,39.6388,39.7519,39.6219,39.7293,90711.9624
2007-05-14 14:10:00,70.24,70.24,70.09,70.13,34333.21286591977,39.718,39.718,39.6332,39.6558,34333.2129
2007-05-14 14:15:00,70.13,70.15,69.99,70.08,81556.43898325504,39.6558,39.6671,39.5766,39.6275,81556.439
2007-05-14 14:20:00,70.09,70.14,70.05,70.14,67702.68642332249,39.6332,39.6614,39.6105,39.6614,67702.6864
2007-05-14 14:25:00,70.14,70.27,70.13,70.25,46018.55198168896,39.6614,39.7349,39.6558,39.7236,46018.552
2007-05-14 14:30:00,70.26,70.35,70.23,70.24,53246.5967955668,39.7293,39.7802,39.7123,39.718,53246.5968
2007-05-14 14:35:00,70.23,70.3,70.16,70.24,49512.10697506325,39.7123,39.7519,39.6727,39.718,49512.107
2007-05-14 14:40:00,70.23,70.24,70.1,70.14,65895.67521985303,39.7123,39.718,39.6388,39.6614,65895.6752
2007-05-14 14:45:00,70.15,70.3,70.13,70.22,48307.43283941694,39.6671,39.7519,39.6558,39.7067,48307.4328
2007-05-14 14:50:00,70.24,70.33,70.15,70.15,48909.769907240094,39.718,39.7689,39.6671,39.6671,48909.7699
2007-05-14 14:55:00,70.14,70.25,70.14,70.23,33489.94097096736,39.6614,39.7236,39.6614,39.7123,33489.941
2007-05-14 15:00:00,70.22,70.41,70.18,70.39,53969.40127695459,39.7067,39.8141,39.6841,39.8028,53969.4013
2007-05-14 15:05:00,70.36,70.46,70.23,70.42,59751.83712805687,39.7858,39.8424,39.7123,39.8198,59751.8371
2007-05-14 15:10:00,70.4,70.47,70.33,70.46,29875.91856402844,39.8085,39.848,39.7689,39.8424,29875.9186
2007-05-14 15:15:00,70.45,70.56,70.45,70.48,66498.01228767619,39.8367,39.8989,39.8367,39.8537,66498.0123
2007-05-14 15:20:00,70.49,70.5,70.33,70.36,55415.01023973016,39.8593,39.865,39.7689,39.7858,55415.0102
2007-05-14 15:25:00,70.33,70.43,70.27,70.4,62763.52246717264,39.7689,39.8254,39.7349,39.8085,62763.5225
2007-05-14 15:30:00,70.4,70.52,70.36,70.52,32164.79942175642,39.8085,39.8763,39.7858,39.8763,32164.7994
2007-05-14 15:35:00,70.53,70.55,70.38,70.38,48427.90025298158,39.882,39.8933,39.7971,39.7971,48427.9003
2007-05-14 15:40:00,70.38,70.53,70.38,70.44,58306.228165281296,39.7971,39.882,39.7971,39.8311,58306.2282
2007-05-14 15:45:00,70.43,70.54,70.43,70.48,108059.2699674738,39.8254,39.8876,39.8254,39.8537,108059.27
2007-05-14 15:50:00,70.48,70.53,70.43,70.43,60354.17419588002,39.8537,39.882,39.8254,39.8254,60354.1742
2007-05-14 15:55:00,70.44,70.51,70.38,70.48,99987.95325864357,39.8311,39.8707,39.7971,39.8537,99987.9533
2007-05-15 09:30:00,70.97,71.0,70.64,70.97,102397.30152993616,40.1308,40.1477,39.9442,40.1308,102397.3015
2007-05-15 09:35:00,70.97,71.33,70.93,71.26,133116.491988917,40.1308,40.3343,40.1082,40.2948,133116.492
2007-05-15 09:40:00,71.25,71.26,70.87,70.92,115889.6518491748,40.2891,40.2948,40.0742,40.1025,115889.6518
2007-05-15 09:45:00,70.89,70.92,70.46,70.49,101794.964462113,40.0855,40.1025,39.8424,39.8593,101794.9645
2007-05-15 09:50:00,70.5,70.54,70.33,70.47,62522.58764004338,39.865,39.8876,39.7689,39.848,62522.5876
2007-05-15 09:55:00,70.47,70.77,70.37,70.72,115889.6518491748,39.848,40.0177,39.7915,39.9894,115889.6518
2007-05-15 10:00:00,70.73,71.06,70.71,70.97,99747.01843151428,39.9951,40.1817,39.9837,40.1308,99747.0184
2007-05-15 10:05:00,70.99,71.18,70.97,71.09,141669.6783520058,40.1421,40.2495,40.1308,40.1986,141669.6784
2007-05-15 10:10:00,71.1,71.24,71.08,71.14,196482.3515239128,40.2043,40.2834,40.193,40.2269,196482.3515
2007-05-15 10:15:00,71.13,71.26,71.1,71.22,36140.22406938923,40.2212,40.2948,40.2043,40.2721,36140.2241
2007-05-15 10:20:00,71.21,71.39,71.07,71.27,140946.873870618,40.2665,40.3683,40.1873,40.3004,140946.8739
2007-05-15 10:25:00,71.27,71.27,71.06,71.09,67582.21900975787,40.3004,40.3004,40.1817,40.1986,67582.219
2007-05-15 10:30:00,71.09,71.1,70.85,70.92,78906.15588483316,40.1986,40.2043,40.0629,40.1025,78906.1559
2007-05-15 10:35:00,70.89,71.0,70.83,70.87,83965.78725454766,40.0855,40.1477,40.0516,40.0742,83965.7873
2007-05-15 10:40:00,70.85,70.9,70.54,70.62,125888.44717503915,40.0629,40.0912,39.8876,39.9329,125888.4472
2007-05-15 10:45:00,70.62,70.77,70.6,70.61,66136.6100469823,39.9329,40.0177,39.9215,39.9272,66136.61
2007-05-15 10:50:00,70.61,70.75,70.57,70.58,65293.338152029886,39.9272,40.0064,39.9046,39.9102,65293.3382
2007-05-15 10:55:00,70.58,70.62,70.31,70.38,119021.8046018552,39.9102,39.9329,39.7576,39.7971,119021.8046
2007-05-15 11:00:00,70.38,70.41,70.23,70.38,132032.28526683533,39.7971,39.8141,39.7123,39.7971,132032.2853
2007-05-15 11:05:00,70.39,70.39,70.25,70.35,76255.87278641129,39.8028,39.8028,39.7236,39.7802,76255.8728
2007-05-15 11:10:00,70.35,70.36,70.23,70.26,63124.92470786653,39.7802,39.7858,39.7123,39.7293,63124.9247
2007-05-15 11:15:00,70.26,70.41,70.24,70.33,59149.50006023371,39.7293,39.8141,39.718,39.7689,59149.5001
2007-05-15 11:20:00,70.33,70.49,70.29,70.43,51680.5204192266,39.7689,39.8593,39.7463,39.8254,51680.5204
2007-05-15 11:25:00,70.43,70.5,70.26,70.43,38670.03975424648,39.8254,39.865,39.7293,39.8254,38670.0398
2007-05-15 11:30:00,70.42,70.59,70.39,70.52,57703.89109745815,39.8198,39.9159,39.8028,39.8763,57703.8911
2007-05-15 11:35:00,70.52,70.58,70.43,70.56,65052.403324900624,39.8763,39.9102,39.8254,39.8989,65052.4033
2007-05-15 11:40:00,70.56,70.6,70.34,70.34,131068.54595831828,39.8989,39.9215,39.7745,39.7745,131068.546
2007-05-15 11:45:00,70.37,70.43,70.27,70.35,163715.21503433323,39.7915,39.8254,39.7349,39.7802,163715.215
2007-05-15 11:50:00,70.37,70.45,70.32,70.4,83483.91760028913,39.7915,39.8367,39.7632,39.8085,83483.9176
2007-05-15 11:55:00,70.38,70.41,70.33,70.35,37706.30044572944,39.7971,39.8141,39.7689,39.7802,37706.3004
2007-05-15 12:00:00,70.38,70.48,70.35,70.44,53607.9990362607,39.7971,39.8537,39.7802,39.8311,53607.999
2007-05-15 12:05:00,70.43,70.57,70.39,70.55,40477.05095771594,39.8254,39.9046,39.8028,39.8933,40477.051
2007-05-15 12:10:00,70.53,70.63,70.5,70.6,56378.74954824721,39.882,39.9385,39.865,39.9215,56378.7495
2007-05-15 12:15:00,70.58,70.62,70.42,70.48,50355.37887001567,39.9102,39.9329,39.8198,39.8537,50355.3789
2007-05-15 12:20:00,70.48,70.52,70.38,70.52,68184.55607758102,39.8537,39.8763,39.7971,39.8763,68184.5561
2007-05-15 12:25:00,70.49,70.57,70.43,70.54,39754.24647632816,39.8593,39.9046,39.8254,39.8876,39754.2465
2007-05-15 12:30:00,70.54,70.58,70.46,70.57,27707.50511986508,39.8876,39.9102,39.8424,39.9046,27707.5051
2007-05-15 12:35:00,70.57,70.62,70.51,70.53,23250.21081797374,39.9046,39.9329,39.8707,39.882,23250.2108
2007-05-15 12:40:00,70.55,70.71,70.53,70.59,70112.03469461511,39.8933,39.9837,39.882,39.9159,70112.0347
2007-05-15 12:45:00,70.59,70.62,70.43,70.56,56137.814721117946,39.9159,39.9329,39.8254,39.8989,56137.8147
2007-05-15 12:50:00,70.56,70.6,70.44,70.48,53848.93386338996,39.8989,39.9215,39.8311,39.8537,53848.9339
2007-05-15 12:55:00,70.49,70.55,70.48,70.55,59992.77195518613,39.8593,39.8933,39.8537,39.8933,59992.772
2007-05-15 13:00:00,70.53,70.58,70.38,70.45,75051.19865076497,39.882,39.9102,39.7971,39.8367,75051.1987
2007-05-15 13:05:00,70.45,70.58,70.38,70.43,63004.4572943019,39.8367,39.9102,39.7971,39.8254,63004.4573
2007-05-15 13:10:00,70.42,70.6,70.42,70.53,81195.03674256115,39.8198,39.9215,39.8198,39.882,81195.0367
2007-05-15 13:15:00,70.53,70.61,70.53,70.55,27346.102879171187,39.882,39.9272,39.882,39.8933,27346.1029
2007-05-15 13:20:00,70.55,70.62,70.52,70.52,31923.86459462716,39.8933,39.9329,39.8763,39.8763,31923.8646
2007-05-15 13:25:00,70.5,70.59,70.49,70.53,26020.96132996025,39.865,39.9159,39.8593,39.882,26020.9613
2007-05-15 13:30:00,70.54,70.6,70.4,70.5,55655.94506685942,39.8876,39.9215,39.8085,39.865,55655.9451
2007-05-15 13:35:00,70.5,70.51,70.41,70.43,48186.96542585232,39.865,39.8707,39.8141,39.8254,48186.9654
2007-05-15 13:40:00,70.43,70.43,70.19,70.32,101674.49704854838,39.8254,39.8254,39.6897,39.7632,101674.497
2007-05-15 13:45:00,70.31,70.32,70.02,70.16,136730.51439585595,39.7576,39.7632,39.5936,39.6727,136730.5144
2007-05-15 13:50:00,70.14,70.29,70.04,70.1,119142.27201541985,39.6614,39.7463,39.6049,39.6388,119142.272
2007-05-15 13:55:00,70.08,70.15,70.05,70.14,59029.03264666908,39.6275,39.6671,39.6105,39.6614,59029.0326
2007-05-15 14:00:00,70.12,70.14,69.95,70.01,81797.3738103843,39.6501,39.6614,39.554,39.5879,81797.3738
2007-05-15 14:05:00,70.02,70.17,70.02,70.14,87218.40742079269,39.5936,39.6784,39.5936,39.6614,87218.4074
2007-05-15 14:10:00,70.14,70.16,70.03,70.1,87820.74448861583,39.6614,39.6727,39.5992,39.6388,87820.7445
2007-05-15 14:15:00,70.09,70.09,69.94,69.97,77942.41657631611,39.6332,39.6332,39.5483,39.5653,77942.4166
2007-05-15 14:20:00,69.97,70.11,69.91,70.0,53487.531622696064,39.5653,39.6445,39.5314,39.5823,53487.5316
2007-05-15 14:25:00,70.0,70.07,69.89,69.99,143476.68955547526,39.5823,39.6219,39.5201,39.5766,143476.6896
2007-05-15 14:30:00,69.99,70.09,69.94,69.98,86495.6029394049,39.5766,39.6332,39.5483,39.571,86495.6029
2007-05-15 14:35:00,69.97,69.99,69.7,69.73,130225.27406336588,39.5653,39.5766,39.4126,39.4296,130225.2741
2007-05-15 14:40:00,69.75,69.82,69.42,69.49,201301.04806649804,39.4409,39.4805,39.2543,39.2939,201301.0481
2007-05-15 14:45:00,69.5,69.6,69.37,69.4,176484.7608721841,39.2995,39.3561,39.226,39.243,176484.7609
2007-05-15 14:50:00,69.4,69.64,69.4,69.46,150945.66919648237,39.243,39.3787,39.243,39.2769,150945.6692
2007-05-15 14:55:00,69.46,69.5,69.39,69.5,144199.49403686303,39.2769,39.2995,39.2373,39.2995,144199.494
2007-05-15 15:00:00,69.49,69.55,69.37,69.47,108300.20479460308,39.2939,39.3278,39.226,39.2826,108300.2048
2007-05-15 15:05:00,69.47,69.52,69.32,69.41,99144.68136369112,39.2826,39.3109,39.1978,39.2486,99144.6814
2007-05-15 15:10:00,69.42,69.53,69.32,69.4,131068.54595831828,39.2543,39.3165,39.1978,39.243,131068.546
2007-05-15 15:15:00,69.4,69.43,69.26,69.32,138176.1233586315,39.243,39.26,39.1638,39.1978,138176.1234
2007-05-15 15:20:00,69.33,69.36,69.19,69.33,131911.8178532707,39.2034,39.2204,39.1242,39.2034,131911.8179
2007-05-15 15:25:00,69.35,69.5,69.31,69.38,105770.38910974584,39.2147,39.2995,39.1921,39.2317,105770.3891
2007-05-15 15:30:00,69.39,69.4,69.26,69.35,81797.3738103843,39.2373,39.243,39.1638,39.2147,81797.3738
2007-05-15 15:35:00,69.34,69.48,69.33,69.48,111914.227201542,39.2091,39.2882,39.2034,39.2882,111914.2272
2007-05-15 15:40:00,69.49,69.54,69.28,69.34,339477.1714251295,39.2939,39.3222,39.1751,39.2091,339477.1714
2007-05-15 15:45:00,69.34,69.38,69.25,69.28,145645.10299963862,39.2091,39.2317,39.1582,39.1751,145645.103
2007-05-15 15:50:00,69.29,69.35,69.21,69.24,169738.58571256476,39.1808,39.2147,39.1356,39.1525,169738.5857
2007-05-15 15:55:00,69.24,69.39,69.24,69.31,281893.747741236,39.1525,39.2373,39.1525,39.1921,281893.7477
2007-05-16 09:30:00,69.41,69.91,69.41,69.66,198891.6997952054,39.2486,39.5314,39.2486,39.39,198891.6998
2007-05-16 09:35:00,69.62,69.77,69.48,69.55,128659.19768702568,39.3674,39.4522,39.2882,39.3278,128659.1977
2007-05-16 09:40:00,69.53,69.55,69.4,69.47,118780.86977472594,39.3165,39.3278,39.243,39.2826,118780.8698
2007-05-16 09:45:00,69.47,69.72,69.47,69.6,81074.56932899651,39.2826,39.4239,39.2826,39.3561,81074.5693
2007-05-16 09:50:00,69.6,69.73,69.58,69.73,59992.77195518613,39.3561,39.4296,39.3448,39.4296,59992.772
2007-05-16 09:55:00,69.73,69.79,69.68,69.69,93121.3106854596,39.4296,39.4635,39.4013,39.407,93121.3107
2007-05-16 10:00:00,69.7,69.73,69.6,69.67,126490.78424286233,39.4126,39.4296,39.3561,39.3957,126490.7842
2007-05-16 10:05:00,69.67,69.68,69.59,69.6,75171.6660643296,39.3957,39.4013,39.3504,39.3561,75171.6661
2007-05-16 10:10:00,69.6,69.89,69.59,69.79,132393.68750752922,39.3561,39.5201,39.3504,39.4635,132393.6875
2007-05-16 10:15:00,69.79,69.79,69.63,69.64,62763.52246717264,39.4635,39.4635,39.3731,39.3787,62763.5225
2007-05-16 10:20:00,69.65,69.7,69.55,69.56,77099.1446813637,39.3844,39.4126,39.3278,39.3335,77099.1447
2007-05-16 10:25:00,69.56,69.64,69.45,69.5,99747.01843151428,39.3335,39.3787,39.2713,39.2995,99747.0184
2007-05-16 10:30:00,69.5,69.5,69.35,69.38,84809.05914950007,39.2995,39.2995,39.2147,39.2317,84809.0591
2007-05-16 10:35:00,69.36,69.38,69.26,69.31,144922.29851825084,39.2204,39.2317,39.1638,39.1921,144922.2985
2007-05-16 10:40:00,69.3,69.34,69.19,69.31,92880.37585833031,39.1864,39.2091,39.1242,39.1921,92880.3759
2007-05-16 10:45:00,69.3,69.3,69.08,69.16,89386.82086495604,39.1864,39.1864,39.062,39.1073,89386.8209
2007-05-16 10:50:00,69.16,69.23,69.04,69.12,112998.43392362368,39.1073,39.1469,39.0394,39.0847,112998.4339
2007-05-16 10:55:00,69.11,69.21,69.04,69.16,113118.9013371883,39.079,39.1356,39.0394,39.1073,113118.9013
2007-05-16 11:00:00,69.15,69.15,69.06,69.08,82640.64570533672,39.1016,39.1016,39.0507,39.062,82640.6457
2007-05-16 11:05:00,69.07,69.08,68.91,68.95,130466.20889049514,39.0564,39.062,38.9659,38.9885,130466.2089
2007-05-16 11:10:00,68.95,68.96,68.84,68.92,140103.6019756656,38.9885,38.9942,38.9263,38.9716,140103.602
2007-05-16 11:15:00,68.94,69.11,68.92,69.08,76496.80761354054,38.9829,39.079,38.9716,39.062,76496.8076
2007-05-16 11:20:00,69.09,69.21,69.09,69.21,61438.380917961695,39.0677,39.1356,39.0677,39.1356,61438.3809
2007-05-16 11:25:00,69.2,69.24,69.1,69.2,83845.31984098302,39.1299,39.1525,39.0734,39.1299,83845.3198
2007-05-16 11:30:00,69.18,69.34,69.17,69.34,85772.79845801712,39.1186,39.2091,39.1129,39.2091,85772.7985
2007-05-16 11:35:00,69.34,69.51,69.34,69.44,131670.88302614144,39.2091,39.3052,39.2091,39.2656,131670.883
2007-05-16 11:40:00,69.44,69.48,69.38,69.41,57342.48885676425,39.2656,39.2882,39.2317,39.2486,57342.4889
2007-05-16 11:45:00,69.4,69.43,69.3,69.41,52282.85748704976,39.243,39.26,39.1864,39.2486,52282.8575
2007-05-16 11:50:00,69.39,69.44,69.37,69.42,47584.62835802916,39.2373,39.2656,39.226,39.2543,47584.6284
2007-05-16 11:55:00,69.44,69.47,69.31,69.33,62161.18539934948,39.2656,39.2826,39.1921,39.2034,62161.1854
2007-05-16 12:00:00,69.32,69.4,69.27,69.33,62883.98988073727,39.1978,39.243,39.1695,39.2034,62883.9899
2007-05-16 12:05:00,69.32,69.35,69.11,69.13,61438.380917961695,39.1978,39.2147,39.079,39.0903,61438.3809
2007-05-16 12:10:00,69.15,69.17,69.1,69.15,62040.71798578485,39.1016,39.1129,39.0734,39.1016,62040.718
2007-05-16 12:15:00,69.14,69.18,69.11,69.14,52282.85748704976,39.096,39.1186,39.079,39.096,52282.8575
2007-05-16 12:20:00,69.14,69.16,69.06,69.1,43127.33405613782,39.096,39.1073,39.0507,39.0734,43127.3341
2007-05-16 12:25:00,69.1,69.15,69.06,69.15,32405.73424888568,39.0734,39.1016,39.0507,39.1016,32405.7342
2007-05-16 12:30:00,69.15,69.31,69.15,69.31,35296.95217443682,39.1016,39.1921,39.1016,39.1921,35296.9522
2007-05-16 12:35:00,69.3,69.37,69.26,69.26,26020.96132996025,39.1864,39.226,39.1638,39.1638,26020.9613
2007-05-16 12:40:00,69.27,69.29,69.11,69.14,31201.06011323937,39.1695,39.1808,39.079,39.096,31201.0601
2007-05-16 12:45:00,69.15,69.28,69.15,69.2,35778.82182869534,39.1016,39.1751,39.1016,39.1299,35778.8218
2007-05-16 12:50:00,69.2,69.32,69.2,69.28,35296.95217443682,39.1299,39.1978,39.1299,39.1751,35296.9522
2007-05-16 12:55:00,69.29,69.31,69.22,69.23,74930.73123720035,39.1808,39.1921,39.1412,39.1469,74930.7312
2007-05-16 13:00:00,69.23,69.27,69.18,69.24,69148.29538609806,39.1469,39.1695,39.1186,39.1525,69148.2954
2007-05-16 13:05:00,69.22,69.3,69.13,69.18,53969.40127695459,39.1412,39.1864,39.0903,39.1186,53969.4013
2007-05-16 13:10:00,69.18,69.2,69.11,69.16,41440.79026623299,39.1186,39.1299,39.079,39.1073,41440.7903
2007-05-16 13:15:00,69.16,69.24,69.14,69.19,27346.102879171187,39.1073,39.1525,39.096,39.1242,27346.1029
2007-05-16 13:20:00,69.2,69.27,69.18,69.27,50234.91145645104,39.1299,39.1695,39.1186,39.1695,50234.9115
2007-05-16 13:25:00,69.26,69.26,69.14,69.18,35296.95217443682,39.1638,39.1638,39.096,39.1186,35296.9522
2007-05-16 13:30:00,69.18,69.37,69.18,69.32,61317.91350439707,39.1186,39.226,39.1186,39.1978,61317.9135
2007-05-16 13:35:00,69.32,69.35,69.28,69.3,64209.13142994821,39.1978,39.2147,39.1751,39.1864,64209.1314
2007-05-16 13:40:00,69.3,69.41,69.28,69.4,72641.85037947237,39.1864,39.2486,39.1751,39.243,72641.8504
2007-05-16 13:45:00,69.4,69.45,69.36,69.38,64450.066257077466,39.243,39.2713,39.2204,39.2317,64450.0663
2007-05-16 13:50:00,69.38,69.52,69.37,69.4,79749.42777978558,39.2317,39.3109,39.226,39.243,79749.4278
2007-05-16 13:55:00,69.41,69.44,69.36,69.37,28309.842187688235,39.2486,39.2656,39.2204,39.226,28309.8422
2007-05-16 14:00:00,69.38,69.51,69.37,69.49,37465.365618600175,39.2317,39.3052,39.226,39.2939,37465.3656
2007-05-16 14:05:00,69.49,69.67,69.48,69.67,69509.69762679197,39.2939,39.3957,39.2882,39.3957,69509.6976
2007-05-16 14:10:00,69.68,69.69,69.58,69.65,86495.6029394049,39.4013,39.407,39.3448,39.3844,86495.6029
2007-05-16 14:15:00,69.65,69.72,69.62,69.65,86013.73328514637,39.3844,39.4239,39.3674,39.3844,86013.7333
2007-05-16 14:20:00,69.65,69.68,69.56,69.56,52644.25972774365,39.3844,39.4013,39.3335,39.3335,52644.2597
2007-05-16 14:25:00,69.55,69.6,69.52,69.55,55294.542826165525,39.3278,39.3561,39.3109,39.3278,55294.5428
2007-05-16 14:30:00,69.55,69.6,69.45,69.47,51198.65076496808,39.3278,39.3561,39.2713,39.2826,51198.6508
2007-05-16 14:35:00,69.45,69.54,69.42,69.45,81435.9715696904,39.2713,39.3222,39.2543,39.2713,81435.9716
2007-05-16 14:40:00,69.44,69.52,69.4,69.48,52403.32490061439,39.2656,39.3109,39.243,39.2882,52403.3249
2007-05-16 14:45:00,69.48,69.52,69.41,69.41,71678.11107095532,39.2882,39.3109,39.2486,39.2486,71678.1111
2007-05-16 14:50:00,69.43,69.49,69.36,69.45,38790.50716781111,39.26,39.2939,39.2204,39.2713,38790.5072
2007-05-16 14:55:00,69.45,69.49,69.45,69.49,18792.9165160824,39.2713,39.2939,39.2713,39.2939,18792.9165
2007-05-16 15:00:00,69.49,69.52,69.38,69.39,60956.51126370318,39.2939,39.3109,39.2317,39.2373,60956.5113
2007-05-16 15:05:00,69.4,69.45,69.36,69.44,39513.3116491989,39.243,39.2713,39.2204,39.2656,39513.3116
2007-05-16 15:10:00,69.43,69.51,69.4,69.48,74810.26382363572,39.26,39.3052,39.243,39.2882,74810.2638
2007-05-16 15:15:00,69.48,69.5,69.37,69.45,120346.94615106616,39.2882,39.2995,39.226,39.2713,120346.9462
2007-05-16 15:20:00,69.47,69.63,69.45,69.55,73123.72003373089,39.2826,39.3731,39.2713,39.3278,73123.72
2007-05-16 15:25:00,69.57,69.64,69.53,69.56,43970.60595109024,39.3391,39.3787,39.3165,39.3335,43970.606
2007-05-16 15:30:00,69.55,69.73,69.55,69.7,38549.57234068185,39.3278,39.4296,39.3278,39.4126,38549.5723
2007-05-16 15:35:00,69.7,69.73,69.61,69.66,66257.07746054693,39.4126,39.4296,39.3617,39.39,66257.0775
2007-05-16 15:40:00,69.68,69.72,69.62,69.69,103240.5734248886,39.4013,39.4239,39.3674,39.407,103240.5734
2007-05-16 15:45:00,69.68,69.7,69.61,69.67,85531.86363088785,39.4013,39.4126,39.3617,39.3957,85531.8636
2007-05-16 15:50:00,69.66,69.72,69.65,69.7,108059.2699674738,39.39,39.4239,39.3844,39.4126,108059.27
2007-05-16 15:55:00,69.7,69.78,69.64,69.78,240573.42488856768,39.4126,39.4579,39.3787,39.4579,240573.4249
2007-05-17 09:30:00,69.55,69.75,69.5,69.53,88182.14672930974,39.3278,39.4409,39.2995,39.3165,88182.1467
2007-05-17 09:35:00,69.51,69.79,69.5,69.78,74930.73123720035,39.3052,39.4635,39.2995,39.4579,74930.7312
2007-05-17 09:40:00,69.79,69.91,69.73,69.77,87820.74448861583,39.4635,39.5314,39.4296,39.4522,87820.7445
2007-05-17 09:45:00,69.77,69.77,69.65,69.65,51921.455246355865,39.4522,39.4522,39.3844,39.3844,51921.4552
2007-05-17 09:50:00,69.68,69.7,69.53,69.59,51078.18335140345,39.4013,39.4126,39.3165,39.3504,51078.1834
2007-05-17 09:55:00,69.56,69.63,69.55,69.6,36260.691482953865,39.3335,39.3731,39.3278,39.3561,36260.6915
2007-05-17 10:00:00,69.59,69.79,69.48,69.75,85290.9288037586,39.3504,39.4635,39.2882,39.4409,85290.9288
2007-05-17 10:05:00,69.74,70.01,69.74,69.89,70112.03469461511,39.4353,39.5879,39.4353,39.5201,70112.0347
2007-05-17 10:10:00,69.86,69.89,69.74,69.84,36140.22406938923,39.5031,39.5201,39.4353,39.4918,36140.2241
2007-05-17 10:15:00,69.84,69.92,69.72,69.75,109625.34634381402,39.4918,39.537,39.4239,39.4409,109625.3463
2007-05-17 10:20:00,69.75,69.76,69.65,69.68,50716.78111070956,39.4409,39.4466,39.3844,39.4013,50716.7811
2007-05-17 10:25:00,69.67,69.76,69.65,69.76,68666.42573183954,39.3957,39.4466,39.3844,39.4466,68666.4257
2007-05-17 10:30:00,69.76,69.78,69.68,69.73,58788.09781953982,39.4466,39.4579,39.4013,39.4296,58788.0978
2007-05-17 10:35:00,69.73,69.81,69.7,69.75,73605.58968798941,39.4296,39.4748,39.4126,39.4409,73605.5897
2007-05-17 10:40:00,69.76,69.8,69.69,69.75,43127.33405613782,39.4466,39.4692,39.407,39.4409,43127.3341
2007-05-17 10:45:00,69.75,69.81,69.68,69.79,45536.68232743043,39.4409,39.4748,39.4013,39.4635,45536.6823
2007-05-17 10:50:00,69.79,69.89,69.72,69.74,29394.04890976991,39.4635,39.5201,39.4239,39.4353,29394.0489
2007-05-17 10:55:00,69.75,69.89,69.75,69.85,34935.54993374293,39.4409,39.5201,39.4409,39.4975,34935.5499
2007-05-17 11:00:00,69.88,69.89,69.81,69.84,38549.57234068185,39.5144,39.5201,39.4748,39.4918,38549.5723
2007-05-17 11:05:00,69.84,69.91,69.77,69.79,44452.47560534876,39.4918,39.5314,39.4522,39.4635,44452.4756
2007-05-17 11:10:00,69.82,69.84,69.75,69.82,20118.05806529334,39.4805,39.4918,39.4409,39.4805,20118.0581
2007-05-17 11:15:00,69.8,69.8,69.74,69.74,14817.491868449586,39.4692,39.4692,39.4353,39.4353,14817.4919
2007-05-17 11:20:00,69.73,69.9,69.73,69.89,38067.70268642333,39.4296,39.5257,39.4296,39.5201,38067.7027
2007-05-17 11:25:00,69.9,69.9,69.72,69.75,32646.669076014943,39.5257,39.5257,39.4239,39.4409,32646.6691
2007-05-17 11:30:00,69.74,69.83,69.74,69.79,19033.851343211663,39.4353,39.4861,39.4353,39.4635,19033.8513
2007-05-17 11:35:00,69.79,69.79,69.75,69.77,23611.61305866764,39.4635,39.4635,39.4409,39.4522,23611.6131
2007-05-17 11:40:00,69.77,69.77,69.72,69.75,18672.44910251777,39.4522,39.4522,39.4239,39.4409,18672.4491
2007-05-17 11:45:00,69.75,69.95,69.73,69.89,104686.18238766414,39.4409,39.554,39.4296,39.5201,104686.1824
2007-05-17 11:50:00,69.89,69.9,69.72,69.75,61438.380917961695,39.5201,39.5257,39.4239,39.4409,61438.3809
2007-05-17 11:55:00,69.72,69.83,69.72,69.81,42645.4644018793,39.4239,39.4861,39.4239,39.4748,42645.4644
2007-05-17 12:00:00,69.81,69.87,69.65,69.66,55294.542826165525,39.4748,39.5088,39.3844,39.39,55294.5428
2007-05-17 12:05:00,69.66,69.72,69.61,69.62,81435.9715696904,39.39,39.4239,39.3617,39.3674,81435.9716
2007-05-17 12:10:00,69.63,69.65,69.58,69.61,53607.9990362607,39.3731,39.3844,39.3448,39.3617,53607.999
2007-05-17 12:15:00,69.62,69.75,69.6,69.7,67582.21900975787,39.3674,39.4409,39.3561,39.4126,67582.219
2007-05-17 12:20:00,69.7,69.7,69.59,69.65,81917.84122394893,39.4126,39.4126,39.3504,39.3844,81917.8412
2007-05-17 12:25:00,69.66,69.7,69.65,69.65,25298.156848572464,39.39,39.4126,39.3844,39.3844,25298.1568
2007-05-17 12:30:00,69.65,69.66,69.55,69.57,40477.05095771594,39.3844,39.39,39.3278,39.3391,40477.051
2007-05-17 12:35:00,69.57,69.65,69.46,69.62,59510.902300927606,39.3391,39.3844,39.2769,39.3674,59510.9023
2007-05-17 12:40:00,69.63,69.65,69.58,69.59,20358.9928924226,39.3731,39.3844,39.3448,39.3504,20358.9929
2007-05-17 12:45:00,69.6,69.7,69.59,69.7,19756.65582459945,39.3561,39.4126,39.3504,39.4126,19756.6558
2007-05-17 12:50:00,69.7,69.71,69.64,69.67,40236.11613058668,39.4126,39.4183,39.3787,39.3957,40236.1161
2007-05-17 12:55:00,69.66,69.66,69.59,69.62,25177.68943500784,39.39,39.39,39.3504,39.3674,25177.6894
2007-05-17 13:00:00,69.6,69.68,69.57,69.65,64691.00108420673,39.3561,39.4013,39.3391,39.3844,64691.0011
2007-05-17 13:05:00,69.65,69.73,69.63,69.7,42765.93181544392,39.3844,39.4296,39.3731,39.4126,42765.9318
2007-05-17 13:10:00,69.7,69.72,69.66,69.7,16624.503071919047,39.4126,39.4239,39.39,39.4126,16624.5031
2007-05-17 13:15:00,69.68,69.71,69.65,69.71,18792.9165160824,39.4013,39.4183,39.3844,39.4183,18792.9165
2007-05-17 13:20:00,69.71,69.78,69.71,69.77,54089.86869051922,39.4183,39.4579,39.4183,39.4522,54089.8687
2007-05-17 13:25:00,69.78,69.84,69.74,69.82,29153.114082640648,39.4579,39.4918,39.4353,39.4805,29153.1141
2007-05-17 13:30:00,69.82,69.88,69.75,69.82,76617.27502710518,39.4805,39.5144,39.4409,39.4805,76617.275
2007-05-17 13:35:00,69.82,69.82,69.72,69.72,173714.01036019757,39.4805,39.4805,39.4239,39.4239,173714.0104
2007-05-17 13:40:00,69.73,69.77,69.72,69.76,19515.720997470187,39.4296,39.4522,39.4239,39.4466,19515.721
2007-05-17 13:45:00,69.76,69.87,69.76,69.85,26864.233224912663,39.4466,39.5088,39.4466,39.4975,26864.2332
2007-05-17 13:50:00,69.85,69.86,69.76,69.85,31923.86459462716,39.4975,39.5031,39.4466,39.4975,31923.8646
2007-05-17 13:55:00,69.84,69.99,69.84,69.99,35778.82182869534,39.4918,39.5766,39.4918,39.5766,35778.8218
2007-05-17 14:00:00,69.98,69.99,69.85,69.85,47584.62835802916,39.571,39.5766,39.4975,39.4975,47584.6284
2007-05-17 14:05:00,69.86,69.89,69.8,69.84,78183.35140344537,39.5031,39.5201,39.4692,39.4918,78183.3514
2007-05-17 14:10:00,69.86,69.86,69.8,69.84,38549.57234068185,39.5031,39.5031,39.4692,39.4918,38549.5723
2007-05-17 14:15:00,69.83,69.94,69.81,69.93,43488.73629683171,39.4861,39.5483,39.4748,39.5427,43488.7363
2007-05-17 14:20:00,69.93,69.93,69.84,69.89,26020.96132996025,39.5427,39.5427,39.4918,39.5201,26020.9613
2007-05-17 14:25:00,69.89,69.99,69.84,69.99,26864.233224912663,39.5201,39.5766,39.4918,39.5766,26864.2332
2007-05-17 14:30:00,69.98,70.01,69.94,69.98,33128.53873027347,39.571,39.5879,39.5483,39.571,33128.5387
2007-05-17 14:35:00,69.98,69.99,69.94,69.96,24334.417540055416,39.571,39.5766,39.5483,39.5597,24334.4175
2007-05-17 14:40:00,69.96,70.0,69.94,69.99,29755.451150463803,39.5597,39.5823,39.5483,39.5766,29755.4512
2007-05-17 14:45:00,69.99,70.11,69.99,70.06,70473.436935309,39.5766,39.6445,39.5766,39.6162,70473.4369
2007-05-17 14:50:00,70.06,70.19,70.05,70.16,135284.90543308036,39.6162,39.6897,39.6105,39.6727,135284.9054
2007-05-17 14:55:00,70.16,70.25,70.09,70.18,73605.58968798941,39.6727,39.7236,39.6332,39.6841,73605.5897
2007-05-17 15:00:00,70.18,70.38,70.16,70.32,122394.89218166488,39.6841,39.7971,39.6727,39.7632,122394.8922
2007-05-17 15:05:00,70.32,70.36,70.21,70.21,133116.491988917,39.7632,39.7858,39.701,39.701,133116.492
2007-05-17 15:10:00,70.22,70.28,70.18,70.28,56981.08661607036,39.7067,39.7406,39.6841,39.7406,56981.0866
2007-05-17 15:15:00,70.28,70.33,70.26,70.33,68305.02349114565,39.7406,39.7689,39.7293,39.7689,68305.0235
2007-05-17 15:20:00,70.33,70.33,70.13,70.13,91073.36465486088,39.7689,39.7689,39.6558,39.6558,91073.3647
2007-05-17 15:25:00,70.13,70.16,70.04,70.09,63727.26177568968,39.6558,39.6727,39.6049,39.6332,63727.2618
2007-05-17 15:30:00,70.04,70.07,70.01,70.01,55053.60799903626,39.6049,39.6219,39.5879,39.5879,55053.608
2007-05-17 15:35:00,70.03,70.08,69.89,69.96,126008.9145886038,39.5992,39.6275,39.5201,39.5597,126008.9146
2007-05-17 15:40:00,69.96,70.04,69.93,70.01,66016.14263341766,39.5597,39.6049,39.5427,39.5879,66016.1426
2007-05-17 15:45:00,70.01,70.12,70.01,70.08,63245.39212143116,39.5879,39.6501,39.5879,39.6275,63245.3921
2007-05-17 15:50:00,70.08,70.15,70.04,70.05,96373.93085170464,39.6275,39.6671,39.6049,39.6105,96373.9309
2007-05-17 15:55:00,70.04,70.04,69.89,69.89,138055.6559450669,39.6049,39.6049,39.5201,39.5201,138055.6559
2007-05-18 09:30:00,70.01,70.18,69.87,70.17,856523.3104445249,39.5879,39.6841,39.5088,39.6784,856523.3104
2007-05-18 09:35:00,70.17,70.34,70.1,70.21,77219.61209492834,39.6784,39.7745,39.6388,39.701,77219.6121
2007-05-18 09:40:00,70.21,70.22,70.06,70.14,64691.00108420673,39.701,39.7067,39.6162,39.6614,64691.0011
2007-05-18 09:45:00,70.14,70.21,70.09,70.18,40115.64871702205,39.6614,39.701,39.6332,39.6841,40115.6487
2007-05-18 09:50:00,70.19,70.19,70.03,70.04,57342.48885676425,39.6897,39.6897,39.5992,39.6049,57342.4889
2007-05-18 09:55:00,70.04,70.04,69.97,70.04,80713.16708830262,39.6049,39.6049,39.5653,39.6049,80713.1671
2007-05-18 10:00:00,70.04,70.23,70.03,70.12,94446.45223467052,39.6049,39.7123,39.5992,39.6501,94446.4522
2007-05-18 10:05:00,70.11,70.45,70.01,70.37,83845.31984098302,39.6445,39.8367,39.5879,39.7915,83845.3198
2007-05-18 10:10:00,70.36,70.7,70.34,70.68,96976.26791952776,39.7858,39.9781,39.7745,39.9668,96976.2679
2007-05-18 10:15:00,70.67,70.91,70.67,70.7,123358.63149018191,39.9611,40.0968,39.9611,39.9781,123358.6315
2007-05-18 10:20:00,70.69,70.91,70.68,70.84,124804.24045295749,39.9724,40.0968,39.9668,40.0573,124804.2405
2007-05-18 10:25:00,70.84,71.04,70.72,70.72,145645.10299963862,40.0573,40.1704,39.9894,39.9894,145645.103
2007-05-18 10:30:00,70.72,70.81,70.59,70.65,72882.78520660162,39.9894,40.0403,39.9159,39.9498,72882.7852
2007-05-18 10:35:00,70.64,70.64,70.52,70.59,61438.380917961695,39.9442,39.9442,39.8763,39.9159,61438.3809
2007-05-18 10:40:00,70.58,70.58,70.45,70.48,50596.31369714493,39.9102,39.9102,39.8367,39.8537,50596.3137
2007-05-18 10:45:00,70.48,70.57,70.43,70.5,37826.76785929407,39.8537,39.9046,39.8254,39.865,37826.7679
2007-05-18 10:50:00,70.49,70.55,70.46,70.53,26141.42874352488,39.8593,39.8933,39.8424,39.882,26141.4287
2007-05-18 10:55:00,70.53,70.55,70.38,70.45,35778.82182869534,39.882,39.8933,39.7971,39.8367,35778.8218
2007-05-18 11:00:00,70.43,70.5,70.33,70.46,33489.94097096736,39.8254,39.865,39.7689,39.8424,33489.941
2007-05-18 11:05:00,70.46,70.52,70.39,70.47,45898.08456812433,39.8424,39.8763,39.8028,39.848,45898.0846
2007-05-18 11:10:00,70.46,70.5,70.42,70.49,37465.365618600175,39.8424,39.865,39.8198,39.8593,37465.3656
2007-05-18 11:15:00,70.48,70.53,70.42,70.5,32164.79942175642,39.8537,39.882,39.8198,39.865,32164.7994
2007-05-18 11:20:00,70.5,70.54,70.48,70.53,17226.840139742202,39.865,39.8876,39.8537,39.882,17226.8401
2007-05-18 11:25:00,70.53,70.58,70.52,70.58,33971.81062522588,39.882,39.9102,39.8763,39.9102,33971.8106
2007-05-18 11:30:00,70.58,70.62,70.53,70.56,69630.16504035659,39.9102,39.9329,39.882,39.8989,69630.165
2007-05-18 11:35:00,70.56,70.56,70.51,70.52,24334.417540055416,39.8989,39.8989,39.8707,39.8763,24334.4175
2007-05-18 11:40:00,70.52,70.53,70.42,70.48,33008.07131670883,39.8763,39.882,39.8198,39.8537,33008.0713
2007-05-18 11:45:00,70.48,70.53,70.44,70.48,46379.95422238285,39.8537,39.882,39.8311,39.8537,46379.9542
2007-05-18 11:50:00,70.48,70.51,70.45,70.5,16985.90531261294,39.8537,39.8707,39.8367,39.865,16985.9053
2007-05-18 11:55:00,70.51,70.52,70.44,70.48,18070.11203469461,39.8707,39.8763,39.8311,39.8537,18070.112
2007-05-18 12:00:00,70.48,70.53,70.48,70.5,26864.233224912663,39.8537,39.882,39.8537,39.865,26864.2332
2007-05-18 12:05:00,70.49,70.55,70.49,70.55,23611.61305866764,39.8593,39.8933,39.8593,39.8933,23611.6131
2007-05-18 12:10:00,70.55,70.59,70.49,70.57,39874.71388989279,39.8933,39.9159,39.8593,39.9046,39874.7139
2007-05-18 12:15:00,70.57,70.58,70.53,70.56,36863.02855077702,39.9046,39.9102,39.882,39.8989,36863.0286
2007-05-18 12:20:00,70.55,70.65,70.53,70.58,70593.90434887364,39.8933,39.9498,39.882,39.9102,70593.9043
2007-05-18 12:25:00,70.59,70.64,70.54,70.62,31923.86459462716,39.9159,39.9442,39.8876,39.9329,31923.8646
2007-05-18 12:30:00,70.61,70.62,70.54,70.59,34694.615106613666,39.9272,39.9329,39.8876,39.9159,34694.6151
2007-05-18 12:35:00,70.58,70.65,70.58,70.62,33369.47355740273,39.9102,39.9498,39.9102,39.9329,33369.4736
2007-05-18 12:40:00,70.61,70.69,70.55,70.58,80231.2974340441,39.9272,39.9724,39.8933,39.9102,80231.2974
2007-05-18 12:45:00,70.59,70.62,70.48,70.54,51800.98783279124,39.9159,39.9329,39.8537,39.8876,51800.9878
2007-05-18 12:50:00,70.54,70.55,70.45,70.52,44332.00819178412,39.8876,39.8933,39.8367,39.8763,44332.0082
2007-05-18 12:55:00,70.52,70.56,70.5,70.51,22647.873750150586,39.8763,39.8989,39.865,39.8707,22647.8738
2007-05-18 13:00:00,70.52,70.54,70.48,70.48,7950.849295265632,39.8763,39.8876,39.8537,39.8537,7950.8493
2007-05-18 13:05:00,70.5,70.65,70.48,70.62,28912.179255511383,39.865,39.9498,39.8537,39.9329,28912.1793
2007-05-18 13:10:00,70.6,70.61,70.54,70.56,23250.21081797374,39.9215,39.9272,39.8876,39.8989,23250.2108
2007-05-18 13:15:00,70.57,70.57,70.46,70.48,36501.62631008313,39.9046,39.9046,39.8424,39.8537,36501.6263
2007-05-18 13:20:00,70.47,70.5,70.44,70.49,30598.723045416216,39.848,39.865,39.8311,39.8593,30598.723
2007-05-18 13:25:00,70.48,70.5,70.48,70.49,8794.121190218048,39.8537,39.865,39.8537,39.8593,8794.1212
2007-05-18 13:30:00,70.49,70.54,70.48,70.52,16504.035658354416,39.8593,39.8876,39.8537,39.8763,16504.0357
2007-05-18 13:35:00,70.52,70.53,70.46,70.49,16263.100831225156,39.8763,39.882,39.8424,39.8593,16263.1008
2007-05-18 13:40:00,70.49,70.6,70.49,70.58,35899.28924225997,39.8593,39.9215,39.8593,39.9102,35899.2892
2007-05-18 13:45:00,70.59,70.59,70.48,70.5,60474.641609444654,39.9159,39.9159,39.8537,39.865,60474.6416
2007-05-18 13:50:00,70.51,70.58,70.51,70.54,17829.177207565357,39.8707,39.9102,39.8707,39.8876,17829.1772
2007-05-18 13:55:00,70.53,70.55,70.49,70.54,13251.415492109383,39.882,39.8933,39.8593,39.8876,13251.4155
2007-05-18 14:00:00,70.53,70.58,70.5,70.55,28189.374774123604,39.882,39.9102,39.865,39.8933,28189.3748
2007-05-18 14:05:00,70.56,70.67,70.55,70.64,38308.63751355259,39.8989,39.9611,39.8933,39.9442,38308.6375
2007-05-18 14:10:00,70.65,70.65,70.52,70.59,35899.28924225997,39.9498,39.9498,39.8763,39.9159,35899.2892
2007-05-18 14:15:00,70.59,70.72,70.58,70.72,67582.21900975787,39.9159,39.9894,39.9102,39.9894,67582.219
2007-05-18 14:20:00,70.72,70.81,70.7,70.77,72280.44813877846,39.9894,40.0403,39.9781,40.0177,72280.4481
2007-05-18 14:25:00,70.77,70.79,70.64,70.67,30598.723045416216,40.0177,40.029,39.9442,39.9611,30598.723
2007-05-18 14:30:00,70.67,70.67,70.54,70.59,43127.33405613782,39.9611,39.9611,39.8876,39.9159,43127.3341
2007-05-18 14:35:00,70.58,70.58,70.51,70.55,42524.99698831466,39.9102,39.9102,39.8707,39.8933,42524.997
2007-05-18 14:40:00,70.54,70.58,70.47,70.53,104083.845319841,39.8876,39.9102,39.848,39.882,104083.8453
2007-05-18 14:45:00,70.54,70.58,70.53,70.54,16142.633417660523,39.8876,39.9102,39.882,39.8876,16142.6334
2007-05-18 14:50:00,70.52,70.54,70.47,70.51,35056.01734730756,39.8763,39.8876,39.848,39.8707,35056.0173
2007-05-18 14:55:00,70.53,70.55,70.48,70.49,29514.51632333454,39.882,39.8933,39.8537,39.8593,29514.5163
2007-05-18 15:00:00,70.5,70.57,70.46,70.54,35417.41958800145,39.865,39.9046,39.8424,39.8876,35417.4196
2007-05-18 15:05:00,70.55,70.55,70.44,70.45,41922.65992049151,39.8933,39.8933,39.8311,39.8367,41922.6599
2007-05-18 15:10:00,70.46,70.53,70.45,70.5,32646.669076014943,39.8424,39.882,39.8367,39.865,32646.6691
2007-05-18 15:15:00,70.51,70.54,70.44,70.5,34815.08252017829,39.8707,39.8876,39.8311,39.865,34815.0825
2007-05-18 15:20:00,70.49,70.58,70.48,70.51,42645.4644018793,39.8593,39.9102,39.8537,39.8707,42645.4644
2007-05-18 15:25:00,70.52,70.55,70.47,70.51,37465.365618600175,39.8763,39.8933,39.848,39.8707,37465.3656
2007-05-18 15:30:00,70.52,70.67,70.49,70.56,83242.98277315986,39.8763,39.9611,39.8593,39.8989,83242.9828
2007-05-18 15:35:00,70.57,70.62,70.53,70.57,47825.56318515842,39.9046,39.9329,39.882,39.9046,47825.5632
2007-05-18 15:40:00,70.57,70.71,70.57,70.59,134803.03577882185,39.9046,39.9837,39.9046,39.9159,134803.0358
2007-05-18 15:45:00,70.61,70.72,70.59,70.64,78062.88398988075,39.9272,39.9894,39.9159,39.9442,78062.884
2007-05-18 15:50:00,70.65,70.68,70.58,70.59,172750.27105168055,39.9498,39.9668,39.9102,39.9159,172750.2711
2007-05-18 15:55:00,70.59,70.6,70.49,70.6,340079.5084929527,39.9159,39.9215,39.8593,39.9215,340079.5085
2007-05-21 09:30:00,70.14,70.53,70.14,70.52,135766.7750873389,39.6614,39.882,39.6614,39.8763,135766.7751
2007-05-21 09:35:00,70.52,70.52,70.23,70.31,91193.8320684255,39.8763,39.8763,39.7123,39.7576,91193.8321
2007-05-21 09:40:00,70.31,70.42,70.31,70.38,38549.57234068185,39.7576,39.8198,39.7576,39.7971,38549.5723
2007-05-21 09:45:00,70.41,70.46,70.37,70.45,86736.53776653417,39.8141,39.8424,39.7915,39.8367,86736.5378
2007-05-21 09:50:00,70.44,70.48,70.23,70.26,107336.46548608605,39.8311,39.8537,39.7123,39.7293,107336.4655
2007-05-21 09:55:00,70.26,70.48,70.26,70.43,69027.82797253344,39.7293,39.8537,39.7293,39.8254,69027.828
2007-05-21 10:00:00,70.43,70.59,70.43,70.58,71919.04589808457,39.8254,39.9159,39.8254,39.9102,71919.0459
2007-05-21 10:05:00,70.59,70.82,70.56,70.76,115287.31478135166,39.9159,40.0459,39.8989,40.012,115287.3148
2007-05-21 10:10:00,70.77,71.04,70.76,70.95,102517.7689435008,40.0177,40.1704,40.012,40.1195,102517.7689
2007-05-21 10:15:00,70.93,71.04,70.89,70.93,82640.64570533672,40.1082,40.1704,40.0855,40.1082,82640.6457
2007-05-21 10:20:00,70.93,71.05,70.87,70.93,62040.71798578485,40.1082,40.176,40.0742,40.1082,62040.718
2007-05-21 10:25:00,70.93,71.02,70.92,70.99,50475.8462835803,40.1082,40.159,40.1025,40.1421,50475.8463
2007-05-21 10:30:00,70.98,70.99,70.94,70.96,83965.78725454766,40.1364,40.1421,40.1138,40.1251,83965.7873
2007-05-21 10:35:00,70.95,71.1,70.93,71.06,41561.25767979762,40.1195,40.2043,40.1082,40.1817,41561.2577
2007-05-21 10:40:00,71.06,71.12,71.02,71.11,54451.27093121311,40.1817,40.2156,40.159,40.2099,54451.2709
2007-05-21 10:45:00,71.12,71.16,71.02,71.15,71798.57848451994,40.2156,40.2382,40.159,40.2326,71798.5785
2007-05-21 10:50:00,71.15,71.26,71.11,71.13,92880.37585833031,40.2326,40.2948,40.2099,40.2212,92880.3759
2007-05-21 10:55:00,71.14,71.2,71.06,71.18,53848.93386338996,40.2269,40.2608,40.1817,40.2495,53848.9339
2007-05-21 11:00:00,71.18,71.19,71.05,71.14,48186.96542585232,40.2495,40.2552,40.176,40.2269,48186.9654
2007-05-21 11:05:00,71.15,71.21,71.06,71.16,64088.66401638358,40.2326,40.2665,40.1817,40.2382,64088.664
2007-05-21 11:10:00,71.16,71.22,71.11,71.12,38670.03975424648,40.2382,40.2721,40.2099,40.2156,38670.0398
2007-05-21 11:15:00,71.12,71.34,71.12,71.26,86736.53776653417,40.2156,40.34,40.2156,40.2948,86736.5378
2007-05-21 11:20:00,71.26,71.34,71.21,71.28,36863.02855077702,40.2948,40.34,40.2665,40.3061,36863.0286
2007-05-21 11:25:00,71.27,71.3,71.06,71.11,43850.13853752561,40.3004,40.3174,40.1817,40.2099,43850.1385
2007-05-21 11:30:00,71.1,71.1,71.02,71.02,25057.2220214432,40.2043,40.2043,40.159,40.159,25057.222
2007-05-21 11:35:00,71.04,71.09,71.0,71.08,23129.74340440911,40.1704,40.1986,40.1477,40.193,23129.7434
2007-05-21 11:40:00,71.07,71.07,71.03,71.06,17829.177207565357,40.1873,40.1873,40.1647,40.1817,17829.1772
2007-05-21 11:45:00,71.06,71.08,71.01,71.05,48066.49801228768,40.1817,40.193,40.1534,40.176,48066.498
2007-05-21 11:50:00,71.05,71.06,71.01,71.06,19877.12323816408,40.176,40.1817,40.1534,40.1817,19877.1232
2007-05-21 11:55:00,71.07,71.14,71.06,71.09,99506.08360438504,40.1873,40.2269,40.1817,40.1986,99506.0836
2007-05-21 12:00:00,71.09,71.13,71.06,71.11,25539.09167570173,40.1986,40.2212,40.1817,40.2099,25539.0917
2007-05-21 12:05:00,71.11,71.28,71.11,71.26,34333.21286591977,40.2099,40.3061,40.2099,40.2948,34333.2129
2007-05-21 12:10:00,71.28,71.35,71.26,71.32,41802.19250692688,40.3061,40.3456,40.2948,40.3287,41802.1925
2007-05-21 12:15:00,71.32,71.34,71.23,71.26,33971.81062522588,40.3287,40.34,40.2778,40.2948,33971.8106
2007-05-21 12:20:00,71.26,71.35,71.25,71.26,51439.58559209734,40.2948,40.3456,40.2891,40.2948,51439.5856
2007-05-21 12:25:00,71.25,71.26,71.22,71.25,18311.04686182388,40.2891,40.2948,40.2721,40.2891,18311.0469
2007-05-21 12:30:00,71.25,71.32,71.25,71.31,10239.730152993616,40.2891,40.3287,40.2891,40.323,10239.7302
2007-05-21 12:35:00,71.31,71.39,71.28,71.3,37826.76785929407,40.323,40.3683,40.3061,40.3174,37826.7679
2007-05-21 12:40:00,71.28,71.31,71.23,71.25,21925.069268762803,40.3061,40.323,40.2778,40.2891,21925.0693
2007-05-21 12:45:00,71.23,71.31,71.23,71.31,14335.622214191062,40.2778,40.323,40.2778,40.323,14335.6222
2007-05-21 12:50:00,71.29,71.31,71.17,71.18,34574.14769304903,40.3117,40.323,40.2439,40.2495,34574.1477
2007-05-21 12:55:00,71.2,71.24,71.2,71.21,9516.925671605832,40.2608,40.2834,40.2608,40.2665,9516.9257
2007-05-21 13:00:00,71.21,71.24,71.17,71.18,28068.907360558973,40.2665,40.2834,40.2439,40.2495,28068.9074
2007-05-21 13:05:00,71.19,71.19,71.11,71.11,25539.09167570173,40.2552,40.2552,40.2099,40.2099,25539.0917
2007-05-21 13:10:00,71.11,71.14,71.06,71.14,34092.27803879051,40.2099,40.2269,40.1817,40.2269,34092.278
2007-05-21 13:15:00,71.14,71.23,71.12,71.2,34453.680279484404,40.2269,40.2778,40.2156,40.2608,34453.6803
2007-05-21 13:20:00,71.17,71.2,71.12,71.16,39272.37682206964,40.2439,40.2608,40.2156,40.2382,39272.3768
2007-05-21 13:25:00,71.15,71.2,71.11,71.11,36019.7566558246,40.2326,40.2608,40.2099,40.2099,36019.7567
2007-05-21 13:30:00,71.1,71.12,71.02,71.05,27587.03770630045,40.2043,40.2156,40.159,40.176,27587.0377
2007-05-21 13:35:00,71.05,71.16,71.02,71.15,26141.42874352488,40.176,40.2382,40.159,40.2326,26141.4287
2007-05-21 13:40:00,71.16,71.16,71.04,71.05,22406.938923021324,40.2382,40.2382,40.1704,40.176,22406.9389
2007-05-21 13:45:00,71.06,71.13,71.06,71.09,26864.233224912663,40.1817,40.2212,40.1817,40.1986,26864.2332
2007-05-21 13:50:00,71.11,71.17,71.11,71.16,33249.006143838094,40.2099,40.2439,40.2099,40.2382,33249.0061
2007-05-21 13:55:00,71.16,71.18,71.14,71.18,19395.25358390556,40.2382,40.2495,40.2269,40.2495,19395.2536
2007-05-21 14:00:00,71.18,71.18,71.12,71.17,36501.62631008313,40.2495,40.2495,40.2156,40.2439,36501.6263
2007-05-21 14:05:00,71.15,71.23,71.15,71.2,39874.71388989279,40.2326,40.2778,40.2326,40.2608,39874.7139
2007-05-21 14:10:00,71.19,71.26,71.16,71.21,20479.46030598723,40.2552,40.2948,40.2382,40.2665,20479.4603
2007-05-21 14:15:00,71.21,71.27,71.21,71.27,10842.06722081677,40.2665,40.3004,40.2665,40.3004,10842.0672
2007-05-21 14:20:00,71.29,71.3,71.26,71.29,11323.936875075293,40.3117,40.3174,40.2948,40.3117,11323.9369
2007-05-21 14:25:00,71.27,71.32,71.24,71.24,16624.503071919047,40.3004,40.3287,40.2834,40.2834,16624.5031
2007-05-21 14:30:00,71.24,71.27,71.22,71.24,12769.545837850865,40.2834,40.3004,40.2721,40.2834,12769.5458
2007-05-21 14:35:00,71.25,71.27,71.23,71.27,12287.67618359234,40.2891,40.3004,40.2778,40.3004,12287.6762
2007-05-21 14:40:00,71.26,71.28,71.19,71.21,28550.777014817493,40.2948,40.3061,40.2552,40.2665,28550.777
2007-05-21 14:45:00,71.21,71.24,71.18,71.22,44934.34525960728,40.2665,40.2834,40.2495,40.2721,44934.3453
2007-05-21 14:50:00,71.22,71.26,71.2,71.24,42645.4644018793,40.2721,40.2948,40.2608,40.2834,42645.4644
2007-05-21 14:55:00,71.24,71.24,71.07,71.16,57703.89109745815,40.2834,40.2834,40.1873,40.2382,57703.8911
2007-05-21 15:00:00,71.15,71.16,70.98,70.98,55294.542826165525,40.2326,40.2382,40.1364,40.1364,55294.5428
2007-05-21 15:05:00,70.98,71.0,70.82,70.86,79508.49295265632,40.1364,40.1477,40.0459,40.0686,79508.493
2007-05-21 15:10:00,70.85,70.99,70.83,70.95,43488.73629683171,40.0629,40.1421,40.0516,40.1195,43488.7363
2007-05-21 15:15:00,70.96,70.98,70.83,70.92,61558.84833152633,40.1251,40.1364,40.0516,40.1025,61558.8483
2007-05-21 15:20:00,70.91,71.02,70.87,71.0,60715.57643657392,40.0968,40.159,40.0742,40.1477,60715.5764
2007-05-21 15:25:00,71.01,71.03,70.85,70.88,67582.21900975787,40.1534,40.1647,40.0629,40.0799,67582.219
2007-05-21 15:30:00,70.9,70.93,70.84,70.89,45175.280086736544,40.0912,40.1082,40.0573,40.0855,45175.2801
2007-05-21 15:35:00,70.89,70.95,70.87,70.92,46500.42163594748,40.0855,40.1195,40.0742,40.1025,46500.4216
2007-05-21 15:40:00,70.93,71.08,70.93,71.06,82881.58053246597,40.1082,40.193,40.1082,40.1817,82881.5805
2007-05-21 15:45:00,71.06,71.1,70.99,70.99,83002.04794603061,40.1817,40.2043,40.1421,40.1421,83002.0479
2007-05-21 15:50:00,70.99,71.13,70.98,71.04,78183.35140344537,40.1421,40.2212,40.1364,40.1704,78183.3514
2007-05-21 15:55:00,71.03,71.09,70.97,71.07,133357.42681604627,40.1647,40.1986,40.1308,40.1873,133357.4268
2007-05-22 09:30:00,71.06,71.11,70.91,71.03,72762.31779303699,40.1817,40.2099,40.0968,40.1647,72762.3178
2007-05-22 09:35:00,71.02,71.06,70.75,70.84,113962.17323214072,40.159,40.1817,40.0064,40.0573,113962.1732
2007-05-22 09:40:00,70.84,70.85,70.64,70.7,125045.17528008675,40.0573,40.0629,39.9442,39.9781,125045.1753
2007-05-22 09:45:00,70.71,70.79,70.66,70.75,152632.2129863872,39.9837,40.029,39.9555,40.0064,152632.213
2007-05-22 09:50:00,70.73,70.97,70.65,70.92,80713.16708830262,39.9951,40.1308,39.9498,40.1025,80713.1671
2007-05-22 09:55:00,70.92,71.06,70.87,70.99,57944.82592458741,40.1025,40.1817,40.0742,40.1421,57944.8259
2007-05-22 10:00:00,70.98,71.29,70.96,71.21,69027.82797253344,40.1364,40.3117,40.1251,40.2665,69027.828
2007-05-22 10:05:00,71.18,71.39,71.11,71.15,89386.82086495604,40.2495,40.3683,40.2099,40.2326,89386.8209
2007-05-22 10:10:00,71.13,71.26,71.11,71.21,44572.943018913385,40.2212,40.2948,40.2099,40.2665,44572.943
2007-05-22 10:15:00,71.19,71.21,70.85,70.87,66498.01228767619,40.2552,40.2665,40.0629,40.0742,66498.0123
2007-05-22 10:20:00,70.87,71.01,70.81,71.01,63124.92470786653,40.0742,40.1534,40.0403,40.1534,63124.9247
2007-05-22 10:25:00,71.01,71.16,70.98,71.08,53005.66196843754,40.1534,40.2382,40.1364,40.193,53005.662
2007-05-22 10:30:00,71.08,71.16,70.99,71.11,36381.15889651849,40.193,40.2382,40.1421,40.2099,36381.1589
2007-05-22 10:35:00,71.11,71.18,71.05,71.16,46861.82387664137,40.2099,40.2495,40.176,40.2382,46861.8239
2007-05-22 10:40:00,71.15,71.17,71.08,71.09,38790.50716781111,40.2326,40.2439,40.193,40.1986,38790.5072
2007-05-22 10:45:00,71.08,71.11,71.02,71.06,42163.59474762077,40.193,40.2099,40.159,40.1817,42163.5947
2007-05-22 10:50:00,71.06,71.2,71.05,71.16,53487.531622696064,40.1817,40.2608,40.176,40.2382,53487.5316
2007-05-22 10:55:00,71.15,71.22,71.02,71.06,48789.30249367547,40.2326,40.2721,40.159,40.1817,48789.3025
2007-05-22 11:00:00,71.06,71.06,70.92,70.95,41561.25767979762,40.1817,40.1817,40.1025,40.1195,41561.2577
2007-05-22 11:05:00,70.95,71.05,70.93,70.96,56017.34730755331,40.1195,40.176,40.1082,40.1251,56017.3473
2007-05-22 11:10:00,70.96,71.06,70.93,71.01,41802.19250692688,40.1251,40.1817,40.1082,40.1534,41802.1925
2007-05-22 11:15:00,71.01,71.06,70.97,70.97,20961.32996024576,40.1534,40.1817,40.1308,40.1308,20961.33
2007-05-22 11:20:00,70.99,71.15,70.95,71.12,23250.21081797374,40.1421,40.2326,40.1195,40.2156,23250.2108
2007-05-22 11:25:00,71.13,71.18,71.08,71.08,24575.35236718468,40.2212,40.2495,40.193,40.193,24575.3524
2007-05-22 11:30:00,71.07,71.07,70.94,70.97,47584.62835802916,40.1873,40.1873,40.1138,40.1308,47584.6284
2007-05-22 11:35:00,70.97,71.03,70.94,71.0,27707.50511986508,40.1308,40.1647,40.1138,40.1477,27707.5051
2007-05-22 11:40:00,70.99,71.02,70.9,70.92,23009.27599084448,40.1421,40.159,40.0912,40.1025,23009.276
2007-05-22 11:45:00,70.92,70.98,70.88,70.89,25900.49391639562,40.1025,40.1364,40.0799,40.0855,25900.4939
2007-05-22 11:50:00,70.9,70.94,70.78,70.82,56137.814721117946,40.0912,40.1138,40.0233,40.0459,56137.8147
2007-05-22 11:55:00,70.82,70.89,70.75,70.77,68305.02349114565,40.0459,40.0855,40.0064,40.0177,68305.0235
2007-05-22 12:00:00,70.76,70.79,70.69,70.77,35778.82182869534,40.012,40.029,39.9724,40.0177,35778.8218
2007-05-22 12:05:00,70.77,70.87,70.73,70.84,26020.96132996025,40.0177,40.0742,39.9951,40.0573,26020.9613
2007-05-22 12:10:00,70.83,70.86,70.81,70.81,23491.145645103003,40.0516,40.0686,40.0403,40.0403,23491.1456
2007-05-22 12:15:00,70.82,70.85,70.79,70.84,17347.307553306833,40.0459,40.0629,40.029,40.0573,17347.3076
2007-05-22 12:20:00,70.83,70.9,70.83,70.88,28309.842187688235,40.0516,40.0912,40.0516,40.0799,28309.8422
2007-05-22 12:25:00,70.88,70.9,70.86,70.87,37465.365618600175,40.0799,40.0912,40.0686,40.0742,37465.3656
2007-05-22 12:30:00,70.88,70.91,70.85,70.89,52885.19455487291,40.0799,40.0968,40.0629,40.0855,52885.1946
2007-05-22 12:35:00,70.88,70.92,70.81,70.87,35899.28924225997,40.0799,40.1025,40.0403,40.0742,35899.2892
2007-05-22 12:40:00,70.86,70.91,70.85,70.87,23370.67823153837,40.0686,40.0968,40.0629,40.0742,23370.6782
2007-05-22 12:45:00,70.86,70.87,70.82,70.85,31562.462353933264,40.0686,40.0742,40.0459,40.0629,31562.4624
2007-05-22 12:50:00,70.84,70.95,70.81,70.93,54692.20575834237,40.0573,40.1195,40.0403,40.1082,54692.2058
2007-05-22 12:55:00,70.95,71.2,70.94,71.16,79026.6232983978,40.1195,40.2608,40.1138,40.2382,79026.6233
2007-05-22 13:00:00,71.16,71.2,71.06,71.19,16383.568244789783,40.2382,40.2608,40.1817,40.2552,16383.5682
2007-05-22 13:05:00,71.19,71.26,71.19,71.26,22406.938923021324,40.2552,40.2948,40.2552,40.2948,22406.9389
2007-05-22 13:10:00,71.26,71.31,71.23,71.25,19756.65582459945,40.2948,40.323,40.2778,40.2891,19756.6558
2007-05-22 13:15:00,71.26,71.3,71.16,71.24,32767.13648957957,40.2948,40.3174,40.2382,40.2834,32767.1365
2007-05-22 13:20:00,71.25,71.26,71.19,71.25,25057.2220214432,40.2891,40.2948,40.2552,40.2891,25057.222
2007-05-22 13:25:00,71.26,71.29,71.24,71.25,15901.698590531263,40.2948,40.3117,40.2834,40.2891,15901.6986
2007-05-22 13:30:00,71.24,71.35,71.24,71.31,34333.21286591977,40.2834,40.3456,40.2834,40.323,34333.2129
2007-05-22 13:35:00,71.31,71.32,71.23,71.26,27707.50511986508,40.323,40.3287,40.2778,40.2948,27707.5051
2007-05-22 13:40:00,71.26,71.31,71.26,71.31,10239.730152993616,40.2948,40.323,40.2948,40.323,10239.7302
2007-05-22 13:45:00,71.31,71.31,71.21,71.22,12167.208770027708,40.323,40.323,40.2665,40.2721,12167.2088
2007-05-22 13:50:00,71.22,71.35,71.22,71.33,41561.25767979762,40.2721,40.3456,40.2721,40.3343,41561.2577
2007-05-22 13:55:00,71.32,71.32,71.18,71.2,23973.015299361527,40.3287,40.3287,40.2495,40.2608,23973.0153
2007-05-22 14:00:00,71.19,71.21,71.13,71.16,37224.43079147091,40.2552,40.2665,40.2212,40.2382,37224.4308
2007-05-22 14:05:00,71.16,71.23,71.14,71.22,22647.873750150586,40.2382,40.2778,40.2269,40.2721,22647.8738
2007-05-22 14:10:00,71.24,71.34,71.21,71.25,27346.102879171187,40.2834,40.34,40.2665,40.2891,27346.1029
2007-05-22 14:15:00,71.26,71.34,71.26,71.3,28068.907360558973,40.2948,40.34,40.2948,40.3174,28068.9074
2007-05-22 14:20:00,71.3,71.31,71.19,71.19,19756.65582459945,40.3174,40.323,40.2552,40.2552,19756.6558
2007-05-22 14:25:00,71.2,71.28,71.2,71.26,16022.166004095894,40.2608,40.3061,40.2608,40.2948,16022.166
2007-05-22 14:30:00,71.26,71.35,71.25,71.34,22406.938923021324,40.2948,40.3456,40.2891,40.34,22406.9389
2007-05-22 14:35:00,71.34,71.34,71.2,71.21,41079.3880255391,40.34,40.34,40.2608,40.2665,41079.388
2007-05-22 14:40:00,71.19,71.27,71.17,71.21,67943.62125045176,40.2552,40.3004,40.2439,40.2665,67943.6213
2007-05-22 14:45:00,71.2,71.22,71.17,71.19,18311.04686182388,40.2608,40.2721,40.2439,40.2552,18311.0469
2007-05-22 14:50:00,71.19,71.26,71.19,71.23,22406.938923021324,40.2552,40.2948,40.2552,40.2778,22406.9389
2007-05-22 14:55:00,71.24,71.25,71.16,71.21,30719.190458980847,40.2834,40.2891,40.2382,40.2665,30719.1905
2007-05-22 15:00:00,71.23,71.23,71.16,71.19,31803.397181062526,40.2778,40.2778,40.2382,40.2552,31803.3972
2007-05-22 15:05:00,71.18,71.34,71.18,71.34,41802.19250692688,40.2495,40.34,40.2495,40.34,41802.1925
2007-05-22 15:10:00,71.33,71.35,71.26,71.28,53487.531622696064,40.3343,40.3456,40.2948,40.3061,53487.5316
2007-05-22 15:15:00,71.31,71.36,71.26,71.36,81556.43898325504,40.323,40.3513,40.2948,40.3513,81556.439
2007-05-22 15:20:00,71.36,71.38,71.3,71.32,74810.26382363572,40.3513,40.3626,40.3174,40.3287,74810.2638
2007-05-22 15:25:00,71.31,71.36,71.28,71.34,69027.82797253344,40.323,40.3513,40.3061,40.34,69027.828
2007-05-22 15:30:00,71.35,71.43,71.34,71.39,82279.24346464282,40.3456,40.3909,40.34,40.3683,82279.2435
2007-05-22 15:35:00,71.4,71.41,71.33,71.36,64329.59884351284,40.3739,40.3796,40.3343,40.3513,64329.5988
2007-05-22 15:40:00,71.36,71.44,71.33,71.33,54451.27093121311,40.3513,40.3965,40.3343,40.3343,54451.2709
2007-05-22 15:45:00,71.35,71.35,71.24,71.26,67823.15383688713,40.3456,40.3456,40.2834,40.2948,67823.1538
2007-05-22 15:50:00,71.27,71.31,71.16,71.18,106011.32393687508,40.3004,40.323,40.2382,40.2495,106011.3239
2007-05-22 15:55:00,71.19,71.19,71.06,71.11,176364.29345861948,40.2552,40.2552,40.1817,40.2099,176364.2935
2007-05-23 09:30:00,71.14,71.35,70.97,71.21,146488.37489459102,40.2269,40.3456,40.1308,40.2665,146488.3749
2007-05-23 09:35:00,71.22,71.39,71.2,71.27,95048.78930249368,40.2721,40.3683,40.2608,40.3004,95048.7893
2007-05-23 09:40:00,71.27,71.27,70.97,71.06,97458.1375737863,40.3004,40.3004,40.1308,40.1817,97458.1376
2007-05-23 09:45:00,71.1,71.31,71.1,71.31,51800.98783279124,40.2043,40.323,40.2043,40.323,51800.9878
2007-05-23 09:50:00,71.31,71.6,71.31,71.54,113600.77099144684,40.323,40.487,40.323,40.4531,113600.771
2007-05-23 09:55:00,71.57,71.8,71.54,71.75,96976.26791952776,40.47,40.6001,40.4531,40.5718,96976.2679
2007-05-23 10:00:00,71.74,71.92,71.72,71.82,110107.21599807253,40.5662,40.668,40.5549,40.6114,110107.216
2007-05-23 10:05:00,71.84,71.91,71.83,71.83,89266.3534513914,40.6227,40.6623,40.6171,40.6171,89266.3535
2007-05-23 10:10:00,71.84,71.96,71.84,71.92,83483.91760028913,40.6227,40.6906,40.6227,40.668,83483.9176
2007-05-23 10:15:00,71.89,72.03,71.86,72.03,74930.73123720035,40.651,40.7302,40.634,40.7302,74930.7312
2007-05-23 10:20:00,72.01,72.04,71.92,72.0,97699.07240091555,40.7188,40.7358,40.668,40.7132,97699.0724
2007-05-23 10:25:00,71.99,71.99,71.93,71.99,56017.34730755331,40.7075,40.7075,40.6736,40.7075,56017.3473
2007-05-23 10:30:00,71.98,72.05,71.88,71.98,63486.32694856042,40.7019,40.7415,40.6453,40.7019,63486.3269
2007-05-23 10:35:00,71.98,72.01,71.88,71.88,80592.69967473799,40.7019,40.7188,40.6453,40.6453,80592.6997
2007-05-23 10:40:00,71.88,72.01,71.87,71.96,43006.86664257319,40.6453,40.7188,40.6397,40.6906,43006.8666
2007-05-23 10:45:00,71.99,72.04,71.92,71.95,33489.94097096736,40.7075,40.7358,40.668,40.6849,33489.941
2007-05-23 10:50:00,71.94,72.04,71.86,71.95,34333.21286591977,40.6793,40.7358,40.634,40.6849,34333.2129
2007-05-23 10:55:00,71.93,71.99,71.89,71.91,62040.71798578485,40.6736,40.7075,40.651,40.6623,62040.718
2007-05-23 11:00:00,71.93,72.04,71.88,72.01,46018.55198168896,40.6736,40.7358,40.6453,40.7188,46018.552
2007-05-23 11:05:00,72.01,72.05,71.97,72.04,43127.33405613782,40.7188,40.7415,40.6962,40.7358,43127.3341
2007-05-23 11:10:00,72.02,72.03,71.89,71.89,38429.104927117216,40.7245,40.7302,40.651,40.651,38429.1049
2007-05-23 11:15:00,71.87,71.93,71.78,71.87,55655.94506685942,40.6397,40.6736,40.5888,40.6397,55655.9451
2007-05-23 11:20:00,71.88,71.97,71.88,71.95,38308.63751355259,40.6453,40.6962,40.6453,40.6849,38308.6375
2007-05-23 11:25:00,71.95,72.02,71.9,72.02,30357.78821828696,40.6849,40.7245,40.6566,40.7245,30357.7882
2007-05-23 11:30:00,72.02,72.03,71.9,71.97,41320.32285266836,40.7245,40.7302,40.6566,40.6962,41320.3229
2007-05-23 11:35:00,71.98,71.99,71.94,71.97,18913.383929647032,40.7019,40.7075,40.6793,40.6962,18913.3839
2007-05-23 11:40:00,71.98,72.04,71.94,71.96,35296.95217443682,40.7019,40.7358,40.6793,40.6906,35296.9522
2007-05-23 11:45:00,71.96,72.09,71.95,71.99,59631.36971449223,40.6906,40.7641,40.6849,40.7075,59631.3697
2007-05-23 11:50:00,71.99,72.08,71.98,72.07,51800.98783279124,40.7075,40.7584,40.7019,40.7528,51800.9878
2007-05-23 11:55:00,72.06,72.14,72.05,72.09,108902.54186242622,40.7471,40.7924,40.7415,40.7641,108902.5419
2007-05-23 12:00:00,72.09,72.12,72.02,72.02,61679.31574509096,40.7641,40.781,40.7245,40.7245,61679.3157
2007-05-23 12:05:00,72.03,72.09,72.03,72.08,33971.81062522588,40.7302,40.7641,40.7302,40.7584,33971.8106
2007-05-23 12:10:00,72.07,72.09,72.04,72.06,28430.309601252862,40.7528,40.7641,40.7358,40.7471,28430.3096
2007-05-23 12:15:00,72.07,72.19,72.07,72.14,65413.80556559451,40.7528,40.8206,40.7528,40.7924,65413.8056
2007-05-23 12:20:00,72.15,72.18,72.08,72.11,29996.385977593065,40.798,40.815,40.7584,40.7754,29996.386
2007-05-23 12:25:00,72.11,72.17,72.08,72.14,32164.79942175642,40.7754,40.8093,40.7584,40.7924,32164.7994
2007-05-23 12:30:00,72.14,72.14,72.05,72.06,33971.81062522588,40.7924,40.7924,40.7415,40.7471,33971.8106
2007-05-23 12:35:00,72.08,72.1,72.04,72.06,18551.98168895314,40.7584,40.7697,40.7358,40.7471,18551.9817
2007-05-23 12:40:00,72.06,72.09,72.05,72.06,15178.89410914348,40.7471,40.7641,40.7415,40.7471,15178.8941
2007-05-23 12:45:00,72.05,72.05,71.97,71.98,38670.03975424648,40.7415,40.7415,40.6962,40.7019,38670.0398
2007-05-23 12:50:00,71.98,72.01,71.9,71.93,40597.518371280574,40.7019,40.7188,40.6566,40.6736,40597.5184
2007-05-23 12:55:00,71.9,71.92,71.86,71.87,17708.709794000726,40.6566,40.668,40.634,40.6397,17708.7098
2007-05-23 13:00:00,71.88,71.99,71.88,71.99,35658.354415130714,40.6453,40.7075,40.6453,40.7075,35658.3544
2007-05-23 13:05:00,71.99,72.22,71.99,72.19,65654.74039272378,40.7075,40.8376,40.7075,40.8206,65654.7404
2007-05-23 13:10:00,72.18,72.19,72.13,72.19,28068.907360558973,40.815,40.8206,40.7867,40.8206,28068.9074
2007-05-23 13:15:00,72.18,72.19,72.1,72.12,15058.426695578848,40.815,40.8206,40.7697,40.781,15058.4267
2007-05-23 13:20:00,72.11,72.16,72.1,72.13,12046.74135646308,40.7754,40.8037,40.7697,40.7867,12046.7414
2007-05-23 13:25:00,72.14,72.14,72.05,72.09,21684.13444163354,40.7924,40.7924,40.7415,40.7641,21684.1344
2007-05-23 13:30:00,72.09,72.12,72.09,72.11,19395.25358390556,40.7641,40.781,40.7641,40.7754,19395.2536
2007-05-23 13:35:00,72.12,72.14,72.03,72.03,23491.145645103003,40.781,40.7924,40.7302,40.7302,23491.1456
2007-05-23 13:40:00,72.03,72.09,71.99,72.04,30478.25563185159,40.7302,40.7641,40.7075,40.7358,30478.2556
2007-05-23 13:45:00,72.04,72.08,71.99,71.99,13612.817732803278,40.7358,40.7584,40.7075,40.7075,13612.8177
2007-05-23 13:50:00,71.99,72.09,71.99,72.04,22406.938923021324,40.7075,40.7641,40.7075,40.7358,22406.9389
2007-05-23 13:55:00,72.04,72.04,71.92,71.99,24093.48271292616,40.7358,40.7358,40.668,40.7075,24093.4827
2007-05-23 14:00:00,71.99,72.03,71.75,71.81,97578.60498735092,40.7075,40.7302,40.5718,40.6058,97578.605
2007-05-23 14:05:00,71.81,71.88,71.74,71.85,38790.50716781111,40.6058,40.6453,40.5662,40.6284,38790.5072
2007-05-23 14:10:00,71.87,71.94,71.85,71.94,14335.622214191062,40.6397,40.6793,40.6284,40.6793,14335.6222
2007-05-23 14:15:00,71.94,71.94,71.7,71.7,35296.95217443682,40.6793,40.6793,40.5436,40.5436,35296.9522
2007-05-23 14:20:00,71.7,71.7,71.53,71.62,80954.10191543188,40.5436,40.5436,40.4474,40.4983,80954.1019
2007-05-23 14:25:00,71.62,71.65,71.41,71.5,98903.74653656188,40.4983,40.5153,40.3796,40.4305,98903.7465
2007-05-23 14:30:00,71.52,71.73,71.51,71.68,70834.8391760029,40.4418,40.5605,40.4361,40.5322,70834.8392
2007-05-23 14:35:00,71.67,71.68,71.62,71.68,28430.309601252862,40.5266,40.5322,40.4983,40.5322,28430.3096
2007-05-23 14:40:00,71.68,71.69,71.54,71.54,73244.18744729551,40.5322,40.5379,40.4531,40.4531,73244.1874
2007-05-23 14:45:00,71.55,71.67,71.52,71.53,99987.95325864357,40.4587,40.5266,40.4418,40.4474,99987.9533
2007-05-23 14:50:00,71.55,71.65,71.53,71.65,30116.853391157696,40.4587,40.5153,40.4474,40.5153,30116.8534
2007-05-23 14:55:00,71.65,71.75,71.65,71.67,38429.104927117216,40.5153,40.5718,40.5153,40.5266,38429.1049
2007-05-23 15:00:00,71.69,71.73,71.61,71.67,45054.81267317191,40.5379,40.5605,40.4927,40.5266,45054.8127
2007-05-23 15:05:00,71.68,71.72,71.61,71.62,33128.53873027347,40.5322,40.5549,40.4927,40.4983,33128.5387
2007-05-23 15:10:00,71.61,71.62,71.51,71.6,29514.51632333454,40.4927,40.4983,40.4361,40.487,29514.5163
2007-05-23 15:15:00,71.59,71.68,71.56,71.61,44091.07336465487,40.4814,40.5322,40.4644,40.4927,44091.0734
2007-05-23 15:20:00,71.6,71.68,71.53,71.67,48789.30249367547,40.487,40.5322,40.4474,40.5266,48789.3025
2007-05-23 15:25:00,71.67,71.69,71.6,71.62,31201.06011323937,40.5266,40.5379,40.487,40.4983,31201.0601
2007-05-23 15:30:00,71.62,71.65,71.53,71.6,33730.87579809662,40.4983,40.5153,40.4474,40.487,33730.8758
2007-05-23 15:35:00,71.6,71.65,71.56,71.59,38670.03975424648,40.487,40.5153,40.4644,40.4814,38670.0398
2007-05-23 15:40:00,71.59,71.6,71.45,71.55,56860.61920250573,40.4814,40.487,40.4022,40.4587,56860.6192
2007-05-23 15:45:00,71.55,71.55,71.42,71.42,53126.129382002175,40.4587,40.4587,40.3852,40.3852,53126.1294
2007-05-23 15:50:00,71.41,71.42,71.21,71.22,154077.82194916275,40.3796,40.3852,40.2665,40.2721,154077.8219
2007-05-23 15:55:00,71.22,71.28,71.15,71.2,229610.89025418623,40.2721,40.3061,40.2326,40.2608,229610.8903
2007-05-24 09:30:00,71.8,72.11,71.31,71.37,132032.28526683533,40.6001,40.7754,40.323,40.357,132032.2853
2007-05-24 09:35:00,71.36,71.37,71.0,71.06,74087.45934224792,40.3513,40.357,40.1477,40.1817,74087.4593
2007-05-24 09:40:00,71.05,71.16,70.95,71.06,70714.37176243827,40.176,40.2382,40.1195,40.1817,70714.3718
2007-05-24 09:45:00,71.05,71.06,70.95,70.99,69509.69762679197,40.176,40.1817,40.1195,40.1421,69509.6976
2007-05-24 09:50:00,70.99,71.33,70.99,71.21,99626.55101794963,40.1421,40.3343,40.1421,40.2665,99626.551
2007-05-24 09:55:00,71.24,71.3,71.03,71.11,89266.3534513914,40.2834,40.3174,40.1647,40.2099,89266.3535
2007-05-24 10:00:00,71.14,71.65,71.13,71.58,113359.83616431756,40.2269,40.5153,40.2212,40.4757,113359.8362
2007-05-24 10:05:00,71.56,71.9,71.55,71.78,106372.72617756898,40.4644,40.6566,40.4587,40.5888,106372.7262
2007-05-24 10:10:00,71.74,71.85,71.64,71.7,35658.354415130714,40.5662,40.6284,40.5096,40.5436,35658.3544
2007-05-24 10:15:00,71.67,71.75,71.65,71.65,24334.417540055416,40.5266,40.5718,40.5153,40.5153,24334.4175
2007-05-24 10:20:00,71.64,71.66,71.52,71.56,40236.11613058668,40.5096,40.5209,40.4418,40.4644,40236.1161
2007-05-24 10:25:00,71.54,71.72,71.49,71.52,40958.92061197446,40.4531,40.5549,40.4248,40.4418,40958.9206
2007-05-24 10:30:00,71.52,71.57,71.36,71.39,83845.31984098302,40.4418,40.47,40.3513,40.3683,83845.3198
2007-05-24 10:35:00,71.41,71.44,71.18,71.18,69268.7627996627,40.3796,40.3965,40.2495,40.2495,69268.7628
2007-05-24 10:40:00,71.19,71.29,71.02,71.04,85531.86363088785,40.2552,40.3117,40.159,40.1704,85531.8636
2007-05-24 10:45:00,71.06,71.14,70.89,71.03,79026.6232983978,40.1817,40.2269,40.0855,40.1647,79026.6233
2007-05-24 10:50:00,71.03,71.06,70.85,71.05,60836.04385013854,40.1647,40.1817,40.0629,40.176,60836.0439
2007-05-24 10:55:00,71.03,71.06,70.73,70.87,76858.20985423443,40.1647,40.1817,39.9951,40.0742,76858.2099
2007-05-24 11:00:00,70.86,70.97,70.72,70.92,101433.56222141912,40.0686,40.1308,39.9894,40.1025,101433.5622
2007-05-24 11:05:00,70.92,71.18,70.87,71.15,92759.90844476572,40.1025,40.2495,40.0742,40.2326,92759.9084
2007-05-24 11:10:00,71.18,71.21,71.1,71.13,58667.63040597519,40.2495,40.2665,40.2043,40.2212,58667.6304
2007-05-24 11:15:00,71.15,71.19,70.96,70.97,73123.72003373089,40.2326,40.2552,40.1251,40.1308,73123.72
2007-05-24 11:20:00,70.97,71.0,70.86,70.86,38067.70268642333,40.1308,40.1477,40.0686,40.0686,38067.7027
2007-05-24 11:25:00,70.87,70.91,70.53,70.56,92880.37585833031,40.0742,40.0968,39.882,39.8989,92880.3759
2007-05-24 11:30:00,70.57,70.72,70.52,70.68,96373.93085170464,39.9046,39.9894,39.8763,39.9668,96373.9309
2007-05-24 11:35:00,70.7,70.77,70.67,70.7,27707.50511986508,39.9781,40.0177,39.9611,39.9781,27707.5051
2007-05-24 11:40:00,70.7,70.72,70.58,70.67,29755.451150463803,39.9781,39.9894,39.9102,39.9611,29755.4512
2007-05-24 11:45:00,70.66,70.76,70.63,70.74,32646.669076014943,39.9555,40.012,39.9385,40.0007,32646.6691
2007-05-24 11:50:00,70.74,70.8,70.73,70.8,27827.97253342971,40.0007,40.0346,39.9951,40.0346,27827.9725
2007-05-24 11:55:00,70.77,70.87,70.77,70.81,28430.309601252862,40.0177,40.0742,40.0177,40.0403,28430.3096
2007-05-24 12:00:00,70.81,70.87,70.7,70.82,75894.4705457174,40.0403,40.0742,39.9781,40.0459,75894.4705
2007-05-24 12:05:00,70.82,70.91,70.79,70.82,46620.88904951211,40.0459,40.0968,40.029,40.0459,46620.889
2007-05-24 12:10:00,70.82,70.82,70.68,70.68,32285.26683532105,40.0459,40.0459,39.9668,39.9668,32285.2668
2007-05-24 12:15:00,70.68,70.77,70.61,70.61,51319.11817853271,39.9668,40.0177,39.9272,39.9272,51319.1182
2007-05-24 12:20:00,70.6,70.62,70.5,70.54,76135.40537284665,39.9215,39.9329,39.865,39.8876,76135.4054
2007-05-24 12:25:00,70.55,70.6,70.45,70.5,36863.02855077702,39.8933,39.9215,39.8367,39.865,36863.0286
2007-05-24 12:30:00,70.5,70.58,70.33,70.4,226719.67232863512,39.865,39.9102,39.7689,39.8085,226719.6723
2007-05-24 12:35:00,70.39,70.43,70.31,70.39,53848.93386338996,39.8028,39.8254,39.7576,39.8028,53848.9339
2007-05-24 12:40:00,70.41,70.41,70.24,70.28,60836.04385013854,39.8141,39.8141,39.718,39.7406,60836.0439
2007-05-24 12:45:00,70.3,70.41,70.24,70.41,84809.05914950007,39.7519,39.8141,39.718,39.8141,84809.0591
2007-05-24 12:50:00,70.38,70.47,70.36,70.47,53246.5967955668,39.7971,39.848,39.7858,39.848,53246.5968
2007-05-24 12:55:00,70.47,70.49,70.35,70.48,59872.304541621495,39.848,39.8593,39.7802,39.8537,59872.3045
2007-05-24 13:00:00,70.49,70.54,70.46,70.51,53969.40127695459,39.8593,39.8876,39.8424,39.8707,53969.4013
2007-05-24 13:05:00,70.53,70.53,70.35,70.39,31441.99494036864,39.882,39.882,39.7802,39.8028,31441.9949
2007-05-24 13:10:00,70.4,70.5,70.4,70.43,39513.3116491989,39.8085,39.865,39.8085,39.8254,39513.3116
2007-05-24 13:15:00,70.44,70.62,70.43,70.55,38188.170099987954,39.8311,39.9329,39.8254,39.8933,38188.1701
2007-05-24 13:20:00,70.55,70.66,70.54,70.62,33008.07131670883,39.8933,39.9555,39.8876,39.9329,33008.0713
2007-05-24 13:25:00,70.62,70.67,70.58,70.59,36983.49596434165,39.9329,39.9611,39.9102,39.9159,36983.496
2007-05-24 13:30:00,70.61,70.61,70.47,70.5,37585.8330321648,39.9272,39.9272,39.848,39.865,37585.833
2007-05-24 13:35:00,70.5,70.56,70.4,70.47,27707.50511986508,39.865,39.8989,39.8085,39.848,27707.5051
2007-05-24 13:40:00,70.46,70.53,70.41,70.52,38188.170099987954,39.8424,39.882,39.8141,39.8763,38188.1701
2007-05-24 13:45:00,70.52,70.6,70.43,70.43,43850.13853752561,39.8763,39.9215,39.8254,39.8254,43850.1385
2007-05-24 13:50:00,70.43,70.58,70.38,70.53,40115.64871702205,39.8254,39.9102,39.7971,39.882,40115.6487
2007-05-24 13:55:00,70.53,70.73,70.51,70.7,32285.26683532105,39.882,39.9951,39.8707,39.9781,32285.2668
2007-05-24 14:00:00,70.7,70.73,70.58,70.6,27225.63546560656,39.9781,39.9951,39.9102,39.9215,27225.6355
2007-05-24 14:05:00,70.59,70.63,70.45,70.46,46259.48680881822,39.9159,39.9385,39.8367,39.8424,46259.4868
2007-05-24 14:10:00,70.46,70.5,70.19,70.23,78785.68847126853,39.8424,39.865,39.6897,39.7123,78785.6885
2007-05-24 14:15:00,70.25,70.36,70.18,70.25,48427.90025298158,39.7236,39.7858,39.6841,39.7236,48427.9003
2007-05-24 14:20:00,70.25,70.4,70.25,70.33,36381.15889651849,39.7236,39.8085,39.7236,39.7689,36381.1589
2007-05-24 14:25:00,70.32,70.35,70.21,70.29,39272.37682206964,39.7632,39.7802,39.701,39.7463,39272.3768
2007-05-24 14:30:00,70.3,70.37,70.24,70.28,20840.862546681125,39.7519,39.7915,39.718,39.7406,20840.8625
2007-05-24 14:35:00,70.27,70.28,70.09,70.14,96132.99602457536,39.7349,39.7406,39.6332,39.6614,96132.996
2007-05-24 14:40:00,70.15,70.26,70.07,70.15,67341.2841826286,39.6671,39.7293,39.6219,39.6671,67341.2842
2007-05-24 14:45:00,70.15,70.17,69.99,70.08,95530.6589567522,39.6671,39.6784,39.5766,39.6275,95530.659
2007-05-24 14:50:00,70.08,70.18,69.99,70.15,61438.380917961695,39.6275,39.6841,39.5766,39.6671,61438.3809
2007-05-24 14:55:00,70.16,70.24,70.03,70.12,43488.73629683171,39.6727,39.718,39.5992,39.6501,43488.7363
2007-05-24 15:00:00,70.14,70.32,70.14,70.22,63004.4572943019,39.6614,39.7632,39.6614,39.7067,63004.4573
2007-05-24 15:05:00,70.2,70.28,70.15,70.25,52162.39007348513,39.6954,39.7406,39.6671,39.7236,52162.3901
2007-05-24 15:10:00,70.26,70.31,70.05,70.17,85170.46139019396,39.7293,39.7576,39.6105,39.6784,85170.4614
2007-05-24 15:15:00,70.17,70.18,70.02,70.05,75533.0683050235,39.6784,39.6841,39.5936,39.6105,75533.0683
2007-05-24 15:20:00,70.03,70.14,69.99,70.11,63004.4572943019,39.5992,39.6614,39.5766,39.6445,63004.4573
2007-05-24 15:25:00,70.1,70.12,69.96,70.04,94687.3870617998,39.6388,39.6501,39.5597,39.6049,94687.3871
2007-05-24 15:30:00,70.04,70.09,69.94,70.0,50716.78111070956,39.6049,39.6332,39.5483,39.5823,50716.7811
2007-05-24 15:35:00,70.0,70.01,69.77,69.85,130104.80664980123,39.5823,39.5879,39.4522,39.4975,130104.8066
2007-05-24 15:40:00,69.85,69.99,69.77,69.97,125045.17528008675,39.4975,39.5766,39.4522,39.5653,125045.1753
2007-05-24 15:45:00,69.96,70.04,69.94,70.04,83242.98277315986,39.5597,39.6049,39.5483,39.6049,83242.9828
2007-05-24 15:50:00,70.03,70.08,69.97,70.05,90591.49500060234,39.5992,39.6275,39.5653,39.6105,90591.495
2007-05-24 15:55:00,70.04,70.1,70.01,70.04,109263.94410312011,39.6049,39.6388,39.5879,39.6049,109263.9441
2007-05-25 09:30:00,68.94,70.23,68.94,69.75,169377.18347187087,38.9829,39.7123,38.9829,39.4409,169377.1835
2007-05-25 09:35:00,69.75,69.94,69.56,69.79,138055.6559450669,39.4409,39.5483,39.3335,39.4635,138055.6559
2007-05-25 09:40:00,69.76,69.81,69.52,69.6,104806.64980122878,39.4466,39.4748,39.3109,39.3561,104806.6498
2007-05-25 09:45:00,69.58,69.65,69.52,69.63,101433.56222141912,39.3448,39.3844,39.3109,39.3731,101433.5622
2007-05-25 09:50:00,69.63,69.94,69.63,69.91,134803.03577882185,39.3731,39.5483,39.3731,39.5314,134803.0358
2007-05-25 09:55:00,69.9,70.07,69.89,69.99,98060.47464160946,39.5257,39.6219,39.5201,39.5766,98060.4746
2007-05-25 10:00:00,69.98,70.05,69.84,69.93,75171.6660643296,39.571,39.6105,39.4918,39.5427,75171.6661
2007-05-25 10:05:00,69.91,69.99,69.81,69.97,36863.02855077702,39.5314,39.5766,39.4748,39.5653,36863.0286
2007-05-25 10:10:00,69.99,70.27,69.99,70.18,78785.68847126853,39.5766,39.7349,39.5766,39.6841,78785.6885
2007-05-25 10:15:00,70.2,70.32,70.14,70.17,90832.4298277316,39.6954,39.7632,39.6614,39.6784,90832.4298
2007-05-25 10:20:00,70.14,70.15,69.98,69.99,56378.74954824721,39.6614,39.6671,39.571,39.5766,56378.7495
2007-05-25 10:25:00,69.99,70.08,69.92,69.98,48427.90025298158,39.5766,39.6275,39.537,39.571,48427.9003
2007-05-25 10:30:00,69.99,70.14,69.99,70.04,64088.66401638358,39.5766,39.6614,39.5766,39.6049,64088.664
2007-05-25 10:35:00,70.04,70.23,69.99,70.23,59269.96747379834,39.6049,39.7123,39.5766,39.7123,59269.9675
2007-05-25 10:40:00,70.23,70.23,70.08,70.13,123720.03373087582,39.7123,39.7123,39.6275,39.6558,123720.0337
2007-05-25 10:45:00,70.12,70.13,70.01,70.04,33369.47355740273,39.6501,39.6558,39.5879,39.6049,33369.4736
2007-05-25 10:50:00,70.02,70.07,69.91,70.01,63124.92470786653,39.5936,39.6219,39.5314,39.5879,63124.9247
2007-05-25 10:55:00,69.99,70.02,69.89,70.01,46139.01939525359,39.5766,39.5936,39.5201,39.5879,46139.0194
2007-05-25 11:00:00,70.02,70.04,69.91,70.0,41561.25767979762,39.5936,39.6049,39.5314,39.5823,41561.2577
2007-05-25 11:05:00,70.0,70.03,69.87,69.97,55535.47765329479,39.5823,39.5992,39.5088,39.5653,55535.4777
2007-05-25 11:10:00,69.98,70.04,69.94,70.0,41561.25767979762,39.571,39.6049,39.5483,39.5823,41561.2577
2007-05-25 11:15:00,70.01,70.15,69.95,70.07,58908.565233104455,39.5879,39.6671,39.554,39.6219,58908.5652
2007-05-25 11:20:00,70.06,70.09,70.01,70.04,42163.59474762077,39.6162,39.6332,39.5879,39.6049,42163.5947
2007-05-25 11:25:00,70.04,70.08,70.0,70.0,17949.644621129984,39.6049,39.6275,39.5823,39.5823,17949.6446
2007-05-25 11:30:00,70.02,70.13,69.99,70.1,29755.451150463803,39.5936,39.6558,39.5766,39.6388,29755.4512
2007-05-25 11:35:00,70.1,70.25,70.1,70.23,40597.518371280574,39.6388,39.7236,39.6388,39.7123,40597.5184
2007-05-25 11:40:00,70.22,70.22,70.1,70.1,45295.74750030117,39.7067,39.7067,39.6388,39.6388,45295.7475
2007-05-25 11:45:00,70.11,70.15,70.06,70.12,57222.02144319962,39.6445,39.6671,39.6162,39.6501,57222.0214
2007-05-25 11:50:00,70.13,70.17,70.1,70.1,31080.59269967474,39.6558,39.6784,39.6388,39.6388,31080.5927
2007-05-25 11:55:00,70.1,70.21,70.07,70.16,65293.338152029886,39.6388,39.701,39.6219,39.6727,65293.3382
2007-05-25 12:00:00,70.15,70.16,69.99,70.08,67100.34935549935,39.6671,39.6727,39.5766,39.6275,67100.3494
2007-05-25 12:05:00,70.08,70.09,69.99,70.04,45777.617154559695,39.6275,39.6332,39.5766,39.6049,45777.6172
2007-05-25 12:10:00,70.04,70.08,69.98,70.05,79147.09071196242,39.6049,39.6275,39.571,39.6105,79147.0907
2007-05-25 12:15:00,70.04,70.1,69.98,70.1,53969.40127695459,39.6049,39.6388,39.571,39.6388,53969.4013
2007-05-25 12:20:00,70.09,70.11,69.97,70.04,28671.244428382124,39.6332,39.6445,39.5653,39.6049,28671.2444
2007-05-25 12:25:00,70.04,70.04,69.79,69.91,58185.76075171667,39.6049,39.6049,39.4635,39.5314,58185.7608
2007-05-25 12:30:00,69.93,69.98,69.9,69.92,23732.080472232265,39.5427,39.571,39.5257,39.537,23732.0805
2007-05-25 12:35:00,69.94,70.03,69.87,69.98,25177.68943500784,39.5483,39.5992,39.5088,39.571,25177.6894
2007-05-25 12:40:00,69.95,70.0,69.93,70.0,23129.74340440911,39.554,39.5823,39.5427,39.5823,23129.7434
2007-05-25 12:45:00,69.99,70.04,69.97,69.99,33730.87579809662,39.5766,39.6049,39.5653,39.5766,33730.8758
2007-05-25 12:50:00,69.99,69.99,69.89,69.92,23973.015299361527,39.5766,39.5766,39.5201,39.537,23973.0153
2007-05-25 12:55:00,69.92,69.95,69.89,69.89,18070.11203469461,39.537,39.554,39.5201,39.5201,18070.112
2007-05-25 13:00:00,69.9,69.96,69.9,69.96,32887.603903144205,39.5257,39.5597,39.5257,39.5597,32887.6039
2007-05-25 13:05:00,69.94,70.0,69.94,70.0,26864.233224912663,39.5483,39.5823,39.5483,39.5823,26864.2332
2007-05-25 13:10:00,69.99,70.09,69.89,69.93,287555.71617877367,39.5766,39.6332,39.5201,39.5427,287555.7162
2007-05-25 13:15:00,69.92,69.99,69.89,69.95,49993.976629321776,39.537,39.5766,39.5201,39.554,49993.9766
2007-05-25 13:20:00,69.96,69.99,69.9,69.96,27105.168052041925,39.5597,39.5766,39.5257,39.5597,27105.1681
2007-05-25 13:25:00,69.96,69.98,69.92,69.92,13853.75255993254,39.5597,39.571,39.537,39.537,13853.7526
2007-05-25 13:30:00,69.94,69.94,69.89,69.94,13853.75255993254,39.5483,39.5483,39.5201,39.5483,13853.7526
2007-05-25 13:35:00,69.93,69.94,69.8,69.82,33971.81062522588,39.5427,39.5483,39.4692,39.4805,33971.8106
2007-05-25 13:40:00,69.84,69.84,69.71,69.73,28189.374774123604,39.4918,39.4918,39.4183,39.4296,28189.3748
2007-05-25 13:45:00,69.73,69.75,69.67,69.75,32164.79942175642,39.4296,39.4409,39.3957,39.4409,32164.7994
2007-05-25 13:50:00,69.74,69.75,69.68,69.72,25057.2220214432,39.4353,39.4409,39.4013,39.4239,25057.222
2007-05-25 13:55:00,69.72,69.75,69.68,69.7,35417.41958800145,39.4239,39.4409,39.4013,39.4126,35417.4196
2007-05-25 14:00:00,69.69,69.83,69.69,69.76,68425.49090471028,39.407,39.4861,39.407,39.4466,68425.4909
2007-05-25 14:05:00,69.76,69.8,69.69,69.7,37947.2352728587,39.4466,39.4692,39.407,39.4126,37947.2353
2007-05-25 14:10:00,69.69,69.79,69.66,69.75,26261.89615708951,39.407,39.4635,39.39,39.4409,26261.8962
2007-05-25 14:15:00,69.78,69.78,69.65,69.71,51439.58559209734,39.4579,39.4579,39.3844,39.4183,51439.5856
2007-05-25 14:20:00,69.73,69.82,69.72,69.81,21925.069268762803,39.4296,39.4805,39.4239,39.4748,21925.0693
2007-05-25 14:25:00,69.83,69.9,69.8,69.84,33851.343211661246,39.4861,39.5257,39.4692,39.4918,33851.3432
2007-05-25 14:30:00,69.84,69.85,69.77,69.79,31080.59269967474,39.4918,39.4975,39.4522,39.4635,31080.5927
2007-05-25 14:35:00,69.8,69.87,69.8,69.84,20840.862546681125,39.4692,39.5088,39.4692,39.4918,20840.8625
2007-05-25 14:40:00,69.84,69.98,69.83,69.98,46379.95422238285,39.4918,39.571,39.4861,39.571,46379.9542
2007-05-25 14:45:00,69.99,70.02,69.9,69.94,43368.26888326708,39.5766,39.5936,39.5257,39.5483,43368.2689
2007-05-25 14:50:00,69.94,69.95,69.84,69.89,37947.2352728587,39.5483,39.554,39.4918,39.5201,37947.2353
2007-05-25 14:55:00,69.9,69.98,69.85,69.9,32767.13648957957,39.5257,39.571,39.4975,39.5257,32767.1365
2007-05-25 15:00:00,69.92,69.94,69.88,69.94,14576.557041320324,39.537,39.5483,39.5144,39.5483,14576.557
2007-05-25 15:05:00,69.92,69.95,69.88,69.88,28912.179255511383,39.537,39.554,39.5144,39.5144,28912.1793
2007-05-25 15:10:00,69.88,69.98,69.88,69.91,73846.52451511867,39.5144,39.571,39.5144,39.5314,73846.5245
2007-05-25 15:15:00,69.92,69.93,69.86,69.93,42284.0621611854,39.537,39.5427,39.5031,39.5427,42284.0622
2007-05-25 15:20:00,69.92,69.94,69.86,69.89,40477.05095771594,39.537,39.5483,39.5031,39.5201,40477.051
2007-05-25 15:25:00,69.91,69.98,69.89,69.91,42645.4644018793,39.5314,39.571,39.5201,39.5314,42645.4644
2007-05-25 15:30:00,69.92,69.98,69.89,69.93,37826.76785929407,39.537,39.571,39.5201,39.5427,37826.7679
2007-05-25 15:35:00,69.94,69.94,69.89,69.94,28189.374774123604,39.5483,39.5483,39.5201,39.5483,28189.3748
2007-05-25 15:40:00,69.93,69.98,69.9,69.96,33971.81062522588,39.5427,39.571,39.5257,39.5597,33971.8106
2007-05-25 15:45:00,69.94,69.98,69.94,69.98,63727.26177568968,39.5483,39.571,39.5483,39.571,63727.2618
2007-05-25 15:50:00,69.97,70.01,69.94,69.97,118660.40236116132,39.5653,39.5879,39.5483,39.5653,118660.4024
2007-05-25 15:55:00,69.98,69.99,69.94,69.95,91916.63654981328,39.571,39.5766,39.5483,39.554,91916.6365
2007-05-29 09:30:00,69.99,70.51,69.75,70.48,138778.4604264547,39.5766,39.8707,39.4409,39.8537,138778.4604
2007-05-29 09:35:00,70.5,70.72,70.29,70.72,82640.64570533672,39.865,39.9894,39.7463,39.9894,82640.6457
2007-05-29 09:40:00,70.72,70.79,70.52,70.7,107215.9980725214,39.9894,40.029,39.8763,39.9781,107215.9981
2007-05-29 09:45:00,70.7,70.79,70.58,70.77,57101.55402963499,39.9781,40.029,39.9102,40.0177,57101.554
2007-05-29 09:50:00,70.77,70.77,70.66,70.7,75412.60089145887,40.0177,40.0177,39.9555,39.9781,75412.6009
2007-05-29 09:55:00,70.7,70.77,70.67,70.72,74087.45934224792,39.9781,40.0177,39.9611,39.9894,74087.4593
2007-05-29 10:00:00,70.72,70.84,70.63,70.78,71196.2414166968,39.9894,40.0573,39.9385,40.0233,71196.2414
2007-05-29 10:05:00,70.81,70.92,70.65,70.72,91675.70172268404,40.0403,40.1025,39.9498,39.9894,91675.7017
2007-05-29 10:10:00,70.72,70.76,70.62,70.73,62402.12022647874,39.9894,40.012,39.9329,39.9951,62402.1202
2007-05-29 10:15:00,70.74,70.89,70.72,70.81,54330.803517648485,40.0007,40.0855,39.9894,40.0403,54330.8035
2007-05-29 10:20:00,70.82,70.87,70.76,70.8,59992.77195518613,40.0459,40.0742,40.012,40.0346,59992.772
2007-05-29 10:25:00,70.79,70.92,70.77,70.9,48789.30249367547,40.029,40.1025,40.0177,40.0912,48789.3025
2007-05-29 10:30:00,70.91,70.94,70.74,70.79,83604.38501385377,40.0968,40.1138,40.0007,40.029,83604.385
2007-05-29 10:35:00,70.78,70.89,70.74,70.85,73003.25262016625,40.0233,40.0855,40.0007,40.0629,73003.2526
2007-05-29 10:40:00,70.86,70.94,70.82,70.86,37224.43079147091,40.0686,40.1138,40.0459,40.0686,37224.4308
2007-05-29 10:45:00,70.87,71.0,70.87,70.96,32405.73424888568,40.0742,40.1477,40.0742,40.1251,32405.7342
2007-05-29 10:50:00,70.96,71.05,70.96,71.02,29032.646669076017,40.1251,40.176,40.1251,40.159,29032.6467
2007-05-29 10:55:00,71.02,71.04,70.9,70.94,33489.94097096736,40.159,40.1704,40.0912,40.1138,33489.941
2007-05-29 11:00:00,70.95,70.98,70.85,70.95,54812.67317190701,40.1195,40.1364,40.0629,40.1195,54812.6732
2007-05-29 11:05:00,70.96,70.97,70.78,70.8,33851.343211661246,40.1251,40.1308,40.0233,40.0346,33851.3432
2007-05-29 11:10:00,70.81,70.93,70.8,70.92,48186.96542585232,40.0403,40.1082,40.0346,40.1025,48186.9654
2007-05-29 11:15:00,70.92,70.92,70.8,70.82,33008.07131670883,40.1025,40.1025,40.0346,40.0459,33008.0713
2007-05-29 11:20:00,70.83,70.91,70.78,70.84,37224.43079147091,40.0516,40.0968,40.0233,40.0573,37224.4308
2007-05-29 11:25:00,70.84,70.86,70.75,70.8,45657.14974099507,40.0573,40.0686,40.0064,40.0346,45657.1497
2007-05-29 11:30:00,70.8,70.92,70.78,70.89,56137.814721117946,40.0346,40.1025,40.0233,40.0855,56137.8147
2007-05-29 11:35:00,70.88,70.89,70.81,70.87,37344.89820503554,40.0799,40.0855,40.0403,40.0742,37344.8982
2007-05-29 11:40:00,70.87,70.89,70.82,70.82,25780.026502830988,40.0742,40.0855,40.0459,40.0459,25780.0265
2007-05-29 11:45:00,70.83,70.89,70.82,70.87,26864.233224912663,40.0516,40.0855,40.0459,40.0742,26864.2332
2007-05-29 11:50:00,70.86,70.88,70.81,70.81,24213.95012649079,40.0686,40.0799,40.0403,40.0403,24213.9501
2007-05-29 11:55:00,70.81,70.84,70.62,70.64,58426.69557884593,40.0403,40.0573,39.9329,39.9442,58426.6956
2007-05-29 12:00:00,70.64,70.75,70.58,70.62,56017.34730755331,39.9442,40.0064,39.9102,39.9329,56017.3473
2007-05-29 12:05:00,70.63,70.67,70.58,70.58,45416.214913865806,39.9385,39.9611,39.9102,39.9102,45416.2149
2007-05-29 12:10:00,70.58,70.63,70.5,70.5,34574.14769304903,39.9102,39.9385,39.865,39.865,34574.1477
2007-05-29 12:15:00,70.5,70.56,70.47,70.51,31441.99494036864,39.865,39.8989,39.848,39.8707,31441.9949
2007-05-29 12:20:00,70.52,70.54,70.48,70.5,31321.527526804,39.8763,39.8876,39.8537,39.865,31321.5275
2007-05-29 12:25:00,70.53,70.56,70.48,70.53,39392.84423563426,39.882,39.8989,39.8537,39.882,39392.8442
2007-05-29 12:30:00,70.52,70.65,70.5,70.58,52162.39007348513,39.8763,39.9498,39.865,39.9102,52162.3901
2007-05-29 12:35:00,70.56,70.63,70.5,70.51,37465.365618600175,39.8989,39.9385,39.865,39.8707,37465.3656
2007-05-29 12:40:00,70.52,70.56,70.5,70.55,23491.145645103003,39.8763,39.8989,39.865,39.8933,23491.1456
2007-05-29 12:45:00,70.55,70.6,70.52,70.56,25418.62426213709,39.8933,39.9215,39.8763,39.8989,25418.6243
2007-05-29 12:50:00,70.58,70.71,70.58,70.69,21563.66702806891,39.9102,39.9837,39.9102,39.9724,21563.667
2007-05-29 12:55:00,70.69,70.71,70.62,70.67,15058.426695578848,39.9724,39.9837,39.9329,39.9611,15058.4267
2007-05-29 13:00:00,70.67,70.7,70.58,70.58,15901.698590531263,39.9611,39.9781,39.9102,39.9102,15901.6986
2007-05-29 13:05:00,70.61,70.77,70.61,70.73,17829.177207565357,39.9272,40.0177,39.9272,39.9951,17829.1772
2007-05-29 13:10:00,70.73,70.82,70.73,70.73,17347.307553306833,39.9951,40.0459,39.9951,39.9951,17347.3076
2007-05-29 13:15:00,70.73,70.75,70.6,70.64,19877.12323816408,39.9951,40.0064,39.9215,39.9442,19877.1232
2007-05-29 13:20:00,70.62,70.62,70.41,70.43,61438.380917961695,39.9329,39.9329,39.8141,39.8254,61438.3809
2007-05-29 13:25:00,70.45,70.54,70.36,70.54,44332.00819178412,39.8367,39.8876,39.7858,39.8876,44332.0082
2007-05-29 13:30:00,70.55,70.59,70.52,70.57,17106.37272617757,39.8933,39.9159,39.8763,39.9046,17106.3727
2007-05-29 13:35:00,70.56,70.6,70.43,70.45,30839.65787254548,39.8989,39.9215,39.8254,39.8367,30839.6579
2007-05-29 13:40:00,70.46,70.59,70.45,70.56,27346.102879171187,39.8424,39.9159,39.8367,39.8989,27346.1029
2007-05-29 13:45:00,70.56,70.56,70.48,70.49,19877.12323816408,39.8989,39.8989,39.8537,39.8593,19877.1232
2007-05-29 13:50:00,70.51,70.61,70.5,70.57,26984.70063847729,39.8707,39.9272,39.865,39.9046,26984.7006
2007-05-29 13:55:00,70.57,70.58,70.53,70.57,36983.49596434165,39.9046,39.9102,39.882,39.9046,36983.496
2007-05-29 14:00:00,70.57,70.57,70.51,70.53,51439.58559209734,39.9046,39.9046,39.8707,39.882,51439.5856
2007-05-29 14:05:00,70.52,70.65,70.52,70.63,102517.7689435008,39.8763,39.9498,39.8763,39.9385,102517.7689
2007-05-29 14:10:00,70.62,70.64,70.58,70.59,47946.03059872305,39.9329,39.9442,39.9102,39.9159,47946.0306
2007-05-29 14:15:00,70.58,70.58,70.47,70.5,51198.65076496808,39.9102,39.9102,39.848,39.865,51198.6508
2007-05-29 14:20:00,70.51,70.51,70.46,70.48,44332.00819178412,39.8707,39.8707,39.8424,39.8537,44332.0082
2007-05-29 14:25:00,70.48,70.53,70.4,70.48,79026.6232983978,39.8537,39.882,39.8085,39.8537,79026.6233
2007-05-29 14:30:00,70.48,70.49,70.34,70.4,30960.12528611011,39.8537,39.8593,39.7745,39.8085,30960.1253
2007-05-29 14:35:00,70.38,70.48,70.36,70.44,44091.07336465487,39.7971,39.8537,39.7858,39.8311,44091.0734
2007-05-29 14:40:00,70.44,70.52,70.43,70.48,25298.156848572464,39.8311,39.8763,39.8254,39.8537,25298.1568
2007-05-29 14:45:00,70.47,70.62,70.43,70.62,31562.462353933264,39.848,39.9329,39.8254,39.9329,31562.4624
2007-05-29 14:50:00,70.62,70.62,70.53,70.53,28068.907360558973,39.9329,39.9329,39.882,39.882,28068.9074
2007-05-29 14:55:00,70.52,70.63,70.48,70.62,43247.80146970245,39.8763,39.9385,39.8537,39.9329,43247.8015
2007-05-29 15:00:00,70.62,70.75,70.6,70.73,64329.59884351284,39.9329,40.0064,39.9215,39.9951,64329.5988
2007-05-29 15:05:00,70.73,70.81,70.7,70.76,70834.8391760029,39.9951,40.0403,39.9781,40.012,70834.8392
2007-05-29 15:10:00,70.75,70.77,70.71,70.72,23129.74340440911,40.0064,40.0177,39.9837,39.9894,23129.7434
2007-05-29 15:15:00,70.72,70.81,70.69,70.79,39874.71388989279,39.9894,40.0403,39.9724,40.029,39874.7139
2007-05-29 15:20:00,70.81,70.81,70.68,70.73,43127.33405613782,40.0403,40.0403,39.9668,39.9951,43127.3341
2007-05-29 15:25:00,70.73,70.78,70.71,70.73,38670.03975424648,39.9951,40.0233,39.9837,39.9951,38670.0398
2007-05-29 15:30:00,70.72,70.76,70.67,70.71,51921.455246355865,39.9894,40.012,39.9611,39.9837,51921.4552
2007-05-29 15:35:00,70.71,70.78,70.67,70.77,56499.21696181184,39.9837,40.0233,39.9611,40.0177,56499.217
2007-05-29 15:40:00,70.77,70.91,70.72,70.91,59751.83712805687,40.0177,40.0968,39.9894,40.0968,59751.8371
2007-05-29 15:45:00,70.92,70.97,70.86,70.86,76376.34019997591,40.1025,40.1308,40.0686,40.0686,76376.3402
2007-05-29 15:50:00,70.86,70.94,70.84,70.91,92639.44103120107,40.0686,40.1138,40.0573,40.0968,92639.441
2007-05-29 15:55:00,70.89,70.9,70.81,70.84,87218.40742079269,40.0855,40.0912,40.0403,40.0573,87218.4074
2007-05-30 09:30:00,70.35,70.71,69.9,69.97,114805.44512709312,39.7802,39.9837,39.5257,39.5653,114805.4451
2007-05-30 09:35:00,69.99,70.26,69.9,70.13,95651.12637031684,39.5766,39.7293,39.5257,39.6558,95651.1264
2007-05-30 09:40:00,70.11,70.31,70.03,70.2,98421.87688230336,39.6445,39.7576,39.5992,39.6954,98421.8769
2007-05-30 09:45:00,70.2,70.22,70.06,70.12,33128.53873027347,39.6954,39.7067,39.6162,39.6501,33128.5387
2007-05-30 09:50:00,70.1,70.43,70.04,70.39,67582.21900975787,39.6388,39.8254,39.6049,39.8028,67582.219
2007-05-30 09:55:00,70.39,70.43,70.22,70.31,59992.77195518613,39.8028,39.8254,39.7067,39.7576,59992.772
2007-05-30 10:00:00,70.31,70.41,70.28,70.4,39633.779062763526,39.7576,39.8141,39.7406,39.8085,39633.7791
2007-05-30 10:05:00,70.38,70.52,70.35,70.45,44693.41043247802,39.7971,39.8763,39.7802,39.8367,44693.4104
2007-05-30 10:10:00,70.45,70.56,70.43,70.49,44452.47560534876,39.8367,39.8989,39.8254,39.8593,44452.4756
2007-05-30 10:15:00,70.49,70.73,70.49,70.62,55174.0754126009,39.8593,39.9951,39.8593,39.9329,55174.0754
2007-05-30 10:20:00,70.64,70.7,70.42,70.42,47825.56318515842,39.9442,39.9781,39.8198,39.8198,47825.5632
2007-05-30 10:25:00,70.43,70.47,70.27,70.32,49753.041802192514,39.8254,39.848,39.7349,39.7632,49753.0418
2007-05-30 10:30:00,70.32,70.44,70.17,70.19,57583.42368389351,39.7632,39.8311,39.6784,39.6897,57583.4237
2007-05-30 10:35:00,70.21,70.3,70.16,70.28,36983.49596434165,39.701,39.7519,39.6727,39.7406,36983.496
2007-05-30 10:40:00,70.27,70.36,70.21,70.33,24454.884953620047,39.7349,39.7858,39.701,39.7689,24454.885
2007-05-30 10:45:00,70.36,70.43,70.24,70.38,28430.309601252862,39.7858,39.8254,39.718,39.7971,28430.3096
2007-05-30 10:50:00,70.37,70.4,70.27,70.39,39874.71388989279,39.7915,39.8085,39.7349,39.8028,39874.7139
2007-05-30 10:55:00,70.4,70.44,70.31,70.41,46259.48680881822,39.8085,39.8311,39.7576,39.8141,46259.4868
2007-05-30 11:00:00,70.41,70.41,70.2,70.26,51078.18335140345,39.8141,39.8141,39.6954,39.7293,51078.1834
2007-05-30 11:05:00,70.24,70.36,70.22,70.3,39031.441994940375,39.718,39.7858,39.7067,39.7519,39031.442
2007-05-30 11:10:00,70.3,70.3,70.18,70.18,25539.09167570173,39.7519,39.7519,39.6841,39.6841,25539.0917
2007-05-30 11:15:00,70.19,70.31,70.16,70.25,41922.65992049151,39.6897,39.7576,39.6727,39.7236,41922.6599
2007-05-30 11:20:00,70.26,70.5,70.23,70.45,63847.72918925432,39.7293,39.865,39.7123,39.8367,63847.7292
2007-05-30 11:25:00,70.45,70.56,70.38,70.43,47223.22611733527,39.8367,39.8989,39.7971,39.8254,47223.2261
2007-05-30 11:30:00,70.44,70.5,70.38,70.42,29755.451150463803,39.8311,39.865,39.7971,39.8198,29755.4512
2007-05-30 11:35:00,70.43,70.43,70.36,70.42,17226.840139742202,39.8254,39.8254,39.7858,39.8198,17226.8401
2007-05-30 11:40:00,70.43,70.53,70.43,70.52,42284.0621611854,39.8254,39.882,39.8254,39.8763,42284.0622
2007-05-30 11:45:00,70.52,70.54,70.37,70.43,33249.006143838094,39.8763,39.8876,39.7915,39.8254,33249.0061
2007-05-30 11:50:00,70.43,70.47,70.41,70.47,27948.439946994346,39.8254,39.848,39.8141,39.848,27948.4399
2007-05-30 11:55:00,70.47,70.54,70.47,70.48,17588.242380436095,39.848,39.8876,39.848,39.8537,17588.2424
2007-05-30 12:00:00,70.5,70.51,70.45,70.45,16263.100831225156,39.865,39.8707,39.8367,39.8367,16263.1008
2007-05-30 12:05:00,70.47,70.53,70.43,70.48,29514.51632333454,39.848,39.882,39.8254,39.8537,29514.5163
2007-05-30 12:10:00,70.48,70.53,70.43,70.43,28068.907360558973,39.8537,39.882,39.8254,39.8254,28068.9074
2007-05-30 12:15:00,70.44,70.58,70.44,70.53,38790.50716781111,39.8311,39.9102,39.8311,39.882,38790.5072
2007-05-30 12:20:00,70.54,70.61,70.47,70.56,27707.50511986508,39.8876,39.9272,39.848,39.8989,27707.5051
2007-05-30 12:25:00,70.54,70.74,70.54,70.72,44452.47560534876,39.8876,40.0007,39.8876,39.9894,44452.4756
2007-05-30 12:30:00,70.73,70.78,70.62,70.71,61438.380917961695,39.9951,40.0233,39.9329,39.9837,61438.3809
2007-05-30 12:35:00,70.72,70.72,70.6,70.64,26141.42874352488,39.9894,39.9894,39.9215,39.9442,26141.4287
2007-05-30 12:40:00,70.66,70.72,70.62,70.65,20599.927719551863,39.9555,39.9894,39.9329,39.9498,20599.9277
2007-05-30 12:45:00,70.65,70.66,70.62,70.66,22527.406336585955,39.9498,39.9555,39.9329,39.9555,22527.4063
2007-05-30 12:50:00,70.66,70.66,70.53,70.55,32285.26683532105,39.9555,39.9555,39.882,39.8933,32285.2668
2007-05-30 12:55:00,70.55,70.58,70.52,70.56,29634.98373689917,39.8933,39.9102,39.8763,39.8989,29634.9837
2007-05-30 13:00:00,70.57,70.58,70.49,70.58,36501.62631008313,39.9046,39.9102,39.8593,39.9102,36501.6263
2007-05-30 13:05:00,70.58,70.67,70.58,70.62,20840.862546681125,39.9102,39.9611,39.9102,39.9329,20840.8625
2007-05-30 13:10:00,70.62,70.62,70.59,70.59,17708.709794000726,39.9329,39.9329,39.9159,39.9159,17708.7098
2007-05-30 13:15:00,70.6,70.63,70.58,70.61,20238.52547885797,39.9215,39.9385,39.9102,39.9272,20238.5255
2007-05-30 13:20:00,70.61,70.69,70.58,70.69,29394.04890976991,39.9272,39.9724,39.9102,39.9724,29394.0489
2007-05-30 13:25:00,70.7,70.79,70.67,70.71,51800.98783279124,39.9781,40.029,39.9611,39.9837,51800.9878
2007-05-30 13:30:00,70.72,70.73,70.68,70.72,22406.938923021324,39.9894,39.9951,39.9668,39.9894,22406.9389
2007-05-30 13:35:00,70.72,70.72,70.6,70.61,29875.91856402844,39.9894,39.9894,39.9215,39.9272,29875.9186
2007-05-30 13:40:00,70.62,70.67,70.58,70.58,71437.17624382605,39.9329,39.9611,39.9102,39.9102,71437.1762
2007-05-30 13:45:00,70.58,70.65,70.56,70.62,21081.797373810383,39.9102,39.9498,39.8989,39.9329,21081.7974
2007-05-30 13:50:00,70.64,70.64,70.56,70.6,16865.43789904831,39.9442,39.9442,39.8989,39.9215,16865.4379
2007-05-30 13:55:00,70.6,70.76,70.56,70.74,31562.462353933264,39.9215,40.012,39.8989,40.0007,31562.4624
2007-05-30 14:00:00,70.75,70.75,70.43,70.43,101794.964462113,40.0064,40.0064,39.8254,39.8254,101794.9645
2007-05-30 14:05:00,70.43,70.64,70.31,70.49,117455.728225515,39.8254,39.9442,39.7576,39.8593,117455.7282
2007-05-30 14:10:00,70.53,70.75,70.53,70.62,57101.55402963499,39.882,40.0064,39.882,39.9329,57101.554
2007-05-30 14:15:00,70.62,70.68,70.53,70.53,65413.80556559451,39.9329,39.9668,39.882,39.882,65413.8056
2007-05-30 14:20:00,70.54,70.57,70.4,70.53,71316.70883026143,39.8876,39.9046,39.8085,39.882,71316.7088
2007-05-30 14:25:00,70.53,70.74,70.5,70.72,81195.03674256115,39.882,40.0007,39.865,39.9894,81195.0367
2007-05-30 14:30:00,70.72,70.79,70.62,70.76,75171.6660643296,39.9894,40.029,39.9329,40.012,75171.6661
2007-05-30 14:35:00,70.76,70.92,70.72,70.82,82279.24346464282,40.012,40.1025,39.9894,40.0459,82279.2435
2007-05-30 14:40:00,70.83,70.97,70.81,70.97,68305.02349114565,40.0516,40.1308,40.0403,40.1308,68305.0235
2007-05-30 14:45:00,70.98,71.0,70.9,70.94,37585.8330321648,40.1364,40.1477,40.0912,40.1138,37585.833
2007-05-30 14:50:00,70.91,70.98,70.88,70.96,27105.168052041925,40.0968,40.1364,40.0799,40.1251,27105.1681
2007-05-30 14:55:00,70.97,71.06,70.91,71.0,34333.21286591977,40.1308,40.1817,40.0968,40.1477,34333.2129
2007-05-30 15:00:00,71.02,71.09,70.98,71.05,77581.01433562223,40.159,40.1986,40.1364,40.176,77581.0143
2007-05-30 15:05:00,71.03,71.11,70.98,71.03,77099.1446813637,40.1647,40.2099,40.1364,40.1647,77099.1447
2007-05-30 15:10:00,71.02,71.14,70.98,71.0,85772.79845801712,40.159,40.2269,40.1364,40.1477,85772.7985
2007-05-30 15:15:00,71.0,71.1,70.99,71.04,62161.18539934948,40.1477,40.2043,40.1421,40.1704,62161.1854
2007-05-30 15:20:00,71.05,71.06,71.0,71.05,76376.34019997591,40.176,40.1817,40.1477,40.176,76376.3402
2007-05-30 15:25:00,71.06,71.11,71.02,71.02,63606.79436212505,40.1817,40.2099,40.159,40.159,63606.7944
2007-05-30 15:30:00,71.03,71.15,71.03,71.12,100349.35549933744,40.1647,40.2326,40.1647,40.2156,100349.3555
2007-05-30 15:35:00,71.13,71.22,71.05,71.14,81435.9715696904,40.2212,40.2721,40.176,40.2269,81435.9716
2007-05-30 15:40:00,71.14,71.23,71.11,71.16,80351.76484760873,40.2269,40.2778,40.2099,40.2382,80351.7648
2007-05-30 15:45:00,71.16,71.17,71.07,71.07,76617.27502710518,40.2382,40.2439,40.1873,40.1873,76617.275
2007-05-30 15:50:00,71.07,71.18,71.03,71.16,101674.49704854838,40.1873,40.2495,40.1647,40.2382,101674.497
2007-05-30 15:55:00,71.16,71.21,71.06,71.21,140344.53680279487,40.2382,40.2665,40.1817,40.2665,140344.5368
2007-05-31 09:30:00,72.14,72.19,71.74,72.12,164076.61727502712,40.7924,40.8206,40.5662,40.781,164076.6173
2007-05-31 09:35:00,72.14,72.35,71.95,72.04,204553.66823274308,40.7924,40.9111,40.6849,40.7358,204553.6682
2007-05-31 09:40:00,72.04,72.2,71.94,72.1,154077.82194916275,40.7358,40.8263,40.6793,40.7697,154077.8219
2007-05-31 09:45:00,72.11,72.14,71.66,71.66,112275.62944223588,40.7754,40.7924,40.5209,40.5209,112275.6294
2007-05-31 09:50:00,71.69,71.7,71.58,71.7,68305.02349114565,40.5379,40.5436,40.4757,40.5436,68305.0235
2007-05-31 09:55:00,71.7,71.8,71.69,71.74,48668.83508011083,40.5436,40.6001,40.5379,40.5662,48668.8351
2007-05-31 10:00:00,71.74,71.87,71.61,71.7,124081.4359715697,40.5662,40.6397,40.4927,40.5436,124081.436
2007-05-31 10:05:00,71.7,71.84,71.7,71.75,73364.65486086014,40.5436,40.6227,40.5436,40.5718,73364.6549
2007-05-31 10:10:00,71.74,71.75,71.26,71.27,211781.7130466209,40.5662,40.5718,40.2948,40.3004,211781.713
2007-05-31 10:15:00,71.26,71.34,71.14,71.19,120828.81580532467,40.2948,40.34,40.2269,40.2552,120828.8158
2007-05-31 10:20:00,71.2,71.26,71.12,71.15,76255.87278641129,40.2608,40.2948,40.2156,40.2326,76255.8728
2007-05-31 10:25:00,71.13,71.31,71.13,71.26,61679.31574509096,40.2212,40.323,40.2212,40.2948,61679.3157
2007-05-31 10:30:00,71.26,71.72,71.22,71.31,79749.42777978558,40.2948,40.5549,40.2721,40.323,79749.4278
2007-05-31 10:35:00,71.32,71.41,71.27,71.36,109745.81375737864,40.3287,40.3796,40.3004,40.3513,109745.8138
2007-05-31 10:40:00,71.36,71.39,71.35,71.39,57101.55402963499,40.3513,40.3683,40.3456,40.3683,57101.554
2007-05-31 10:45:00,71.38,71.47,71.35,71.35,41561.25767979762,40.3626,40.4135,40.3456,40.3456,41561.2577
2007-05-31 10:50:00,71.35,71.36,71.25,71.26,40597.518371280574,40.3456,40.3513,40.2891,40.2948,40597.5184
2007-05-31 10:55:00,71.26,71.32,71.18,71.18,39392.84423563426,40.2948,40.3287,40.2495,40.2495,39392.8442
2007-05-31 11:00:00,71.18,71.19,71.02,71.04,46259.48680881822,40.2495,40.2552,40.159,40.1704,46259.4868
2007-05-31 11:05:00,71.06,71.15,71.05,71.15,34333.21286591977,40.1817,40.2326,40.176,40.2326,34333.2129
2007-05-31 11:10:00,71.13,71.17,71.0,71.09,90109.62534634382,40.2212,40.2439,40.1477,40.1986,90109.6253
2007-05-31 11:15:00,71.07,71.1,71.02,71.06,55415.01023973016,40.1873,40.2043,40.159,40.1817,55415.0102
2007-05-31 11:20:00,71.06,71.17,71.01,71.17,63486.32694856042,40.1817,40.2439,40.1534,40.2439,63486.3269
2007-05-31 11:25:00,71.17,71.17,71.0,71.01,33971.81062522588,40.2439,40.2439,40.1477,40.1534,33971.8106
2007-05-31 11:30:00,71.02,71.11,71.02,71.11,28189.374774123604,40.159,40.2099,40.159,40.2099,28189.3748
2007-05-31 11:35:00,71.11,71.15,71.08,71.12,39995.18130345742,40.2099,40.2326,40.193,40.2156,39995.1813
2007-05-31 11:40:00,71.11,71.15,71.06,71.1,38910.97458137574,40.2099,40.2326,40.1817,40.2043,38910.9746
2007-05-31 11:45:00,71.09,71.13,71.06,71.06,26020.96132996025,40.1986,40.2212,40.1817,40.1817,26020.9613
2007-05-31 11:50:00,71.06,71.11,71.02,71.02,26261.89615708951,40.1817,40.2099,40.159,40.159,26261.8962
2007-05-31 11:55:00,71.04,71.04,70.98,71.01,41199.855439103725,40.1704,40.1704,40.1364,40.1534,41199.8554
2007-05-31 12:00:00,71.02,71.06,70.94,70.99,32767.13648957957,40.159,40.1817,40.1138,40.1421,32767.1365
2007-05-31 12:05:00,71.0,71.07,70.97,71.05,59510.902300927606,40.1477,40.1873,40.1308,40.176,59510.9023
2007-05-31 12:10:00,71.05,71.1,71.02,71.06,79628.96036622094,40.176,40.2043,40.159,40.1817,79628.9604
2007-05-31 12:15:00,71.06,71.09,71.06,71.08,53126.129382002175,40.1817,40.1986,40.1817,40.193,53126.1294
2007-05-31 12:20:00,71.06,71.08,71.02,71.06,39995.18130345742,40.1817,40.193,40.159,40.1817,39995.1813
2007-05-31 12:25:00,71.05,71.09,71.04,71.07,45295.74750030117,40.176,40.1986,40.1704,40.1873,45295.7475
2007-05-31 12:30:00,71.06,71.1,70.98,70.98,43247.80146970245,40.1817,40.2043,40.1364,40.1364,43247.8015
2007-05-31 12:35:00,70.98,71.02,70.97,70.99,58547.16299241056,40.1364,40.159,40.1308,40.1421,58547.163
2007-05-31 12:40:00,70.98,71.0,70.92,70.95,37947.2352728587,40.1364,40.1477,40.1025,40.1195,37947.2353
2007-05-31 12:45:00,70.97,70.97,70.92,70.93,24575.35236718468,40.1308,40.1308,40.1025,40.1082,24575.3524
2007-05-31 12:50:00,70.94,70.94,70.83,70.87,81195.03674256115,40.1138,40.1138,40.0516,40.0742,81195.0367
2007-05-31 12:55:00,70.87,70.99,70.87,70.94,37224.43079147091,40.0742,40.1421,40.0742,40.1138,37224.4308
2007-05-31 13:00:00,70.94,71.01,70.92,70.92,48066.49801228768,40.1138,40.1534,40.1025,40.1025,48066.498
2007-05-31 13:05:00,70.92,70.96,70.82,70.86,42404.52957475004,40.1025,40.1251,40.0459,40.0686,42404.5296
2007-05-31 13:10:00,70.85,70.87,70.82,70.85,57824.35851102277,40.0629,40.0742,40.0459,40.0629,57824.3585
2007-05-31 13:15:00,70.85,70.87,70.79,70.86,66016.14263341766,40.0629,40.0742,40.029,40.0686,66016.1426
2007-05-31 13:20:00,70.87,70.88,70.77,70.79,70834.8391760029,40.0742,40.0799,40.0177,40.029,70834.8392
2007-05-31 13:25:00,70.79,70.79,70.65,70.65,86977.47259366342,40.029,40.029,39.9498,39.9498,86977.4726
2007-05-31 13:30:00,70.64,70.68,70.58,70.67,81315.50415612578,39.9442,39.9668,39.9102,39.9611,81315.5042
2007-05-31 13:35:00,70.67,70.68,70.54,70.61,54692.20575834237,39.9611,39.9668,39.8876,39.9272,54692.2058
2007-05-31 13:40:00,70.61,70.65,70.58,70.62,68666.42573183954,39.9272,39.9498,39.9102,39.9329,68666.4257
2007-05-31 13:45:00,70.62,70.72,70.62,70.7,50475.8462835803,39.9329,39.9894,39.9329,39.9781,50475.8463
2007-05-31 13:50:00,70.7,70.75,70.67,70.72,65413.80556559451,39.9781,40.0064,39.9611,39.9894,65413.8056
2007-05-31 13:55:00,70.72,70.79,70.71,70.72,35778.82182869534,39.9894,40.029,39.9837,39.9894,35778.8218
2007-05-31 14:00:00,70.73,70.82,70.72,70.79,29032.646669076017,39.9951,40.0459,39.9894,40.029,29032.6467
2007-05-31 14:05:00,70.8,70.87,70.76,70.82,38910.97458137574,40.0346,40.0742,40.012,40.0459,38910.9746
2007-05-31 14:10:00,70.83,70.91,70.83,70.84,40356.58354415131,40.0516,40.0968,40.0516,40.0573,40356.5835
2007-05-31 14:15:00,70.84,70.87,70.81,70.82,31562.462353933264,40.0573,40.0742,40.0403,40.0459,31562.4624
2007-05-31 14:20:00,70.83,70.91,70.83,70.91,24213.95012649079,40.0516,40.0968,40.0516,40.0968,24213.9501
2007-05-31 14:25:00,70.91,70.93,70.77,70.79,50596.31369714493,40.0968,40.1082,40.0177,40.029,50596.3137
2007-05-31 14:30:00,70.78,70.83,70.72,70.77,52041.9226599205,40.0233,40.0516,39.9894,40.0177,52041.9227
2007-05-31 14:35:00,70.78,70.86,70.77,70.79,46139.01939525359,40.0233,40.0686,40.0177,40.029,46139.0194
2007-05-31 14:40:00,70.8,70.8,70.69,70.73,83002.04794603061,40.0346,40.0346,39.9724,39.9951,83002.0479
2007-05-31 14:45:00,70.73,70.77,70.7,70.71,34574.14769304903,39.9951,40.0177,39.9781,39.9837,34574.1477
2007-05-31 14:50:00,70.72,70.77,70.71,70.76,71316.70883026143,39.9894,40.0177,39.9837,40.012,71316.7088
2007-05-31 14:55:00,70.76,70.79,70.59,70.63,57824.35851102277,40.012,40.029,39.9159,39.9385,57824.3585
2007-05-31 15:00:00,70.64,70.69,70.61,70.64,63004.4572943019,39.9442,39.9724,39.9272,39.9442,63004.4573
2007-05-31 15:05:00,70.63,70.71,70.62,70.62,46741.35646307674,39.9385,39.9837,39.9329,39.9329,46741.3565
2007-05-31 15:10:00,70.63,70.67,70.58,70.61,68666.42573183954,39.9385,39.9611,39.9102,39.9272,68666.4257
2007-05-31 15:15:00,70.6,70.63,70.56,70.6,80592.69967473799,39.9215,39.9385,39.8989,39.9215,80592.6997
2007-05-31 15:20:00,70.61,70.62,70.49,70.59,92278.03879050718,39.9272,39.9329,39.8593,39.9159,92278.0388
2007-05-31 15:25:00,70.59,70.6,70.48,70.53,66136.6100469823,39.9159,39.9215,39.8537,39.882,66136.61
2007-05-31 15:30:00,70.53,70.54,70.48,70.51,90711.96241416698,39.882,39.8876,39.8537,39.8707,90711.9624
2007-05-31 15:35:00,70.5,70.67,70.5,70.6,111432.35754728348,39.865,39.9611,39.865,39.9215,111432.3575
2007-05-31 15:40:00,70.6,70.7,70.55,70.69,114444.04288639924,39.9215,39.9781,39.8933,39.9724,114444.0429
2007-05-31 15:45:00,70.69,70.73,70.64,70.72,105288.5194554873,39.9724,39.9951,39.9442,39.9894,105288.5195
2007-05-31 15:50:00,70.72,70.74,70.62,70.7,149138.6579930129,39.9894,40.0007,39.9329,39.9781,149138.658
2007-05-31 15:55:00,70.7,70.71,70.59,70.6,151186.60402361164,39.9781,39.9837,39.9159,39.9215,151186.604
2007-06-01 09:30:00,70.67,70.91,70.57,70.86,101915.43187567763,39.9611,40.0968,39.9046,40.0686,101915.4319
2007-06-01 09:35:00,70.86,70.89,70.72,70.72,90711.96241416698,40.0686,40.0855,39.9894,39.9894,90711.9624
2007-06-01 09:40:00,70.75,70.76,70.51,70.53,83122.51535959524,40.0064,40.012,39.8707,39.882,83122.5154
2007-06-01 09:45:00,70.54,70.68,70.44,70.51,76376.34019997591,39.8876,39.9668,39.8311,39.8707,76376.3402
2007-06-01 09:50:00,70.5,70.72,70.48,70.7,77942.41657631611,39.865,39.9894,39.8537,39.9781,77942.4166
2007-06-01 09:55:00,70.7,70.97,70.7,70.89,55535.47765329479,39.9781,40.1308,39.9781,40.0855,55535.4777
2007-06-01 10:00:00,70.89,71.41,70.82,71.35,136489.57956872668,40.0855,40.3796,40.0459,40.3456,136489.5796
2007-06-01 10:05:00,71.35,71.39,71.17,71.21,84568.1243223708,40.3456,40.3683,40.2439,40.2665,84568.1243
2007-06-01 10:10:00,71.21,71.22,71.02,71.07,59029.03264666908,40.2665,40.2721,40.159,40.1873,59029.0326
2007-06-01 10:15:00,71.1,71.23,71.05,71.22,29153.114082640648,40.2043,40.2778,40.176,40.2721,29153.1141
2007-06-01 10:20:00,71.21,71.27,71.02,71.02,85652.33104445248,40.2665,40.3004,40.159,40.159,85652.331
2007-06-01 10:25:00,71.04,71.04,70.82,70.87,168895.31381761236,40.1704,40.1704,40.0459,40.0742,168895.3138
2007-06-01 10:30:00,70.86,71.05,70.8,71.05,104324.78014697024,40.0686,40.176,40.0346,40.176,104324.7801
2007-06-01 10:35:00,71.06,71.16,71.0,71.06,47102.75870377063,40.1817,40.2382,40.1477,40.1817,47102.7587
2007-06-01 10:40:00,71.05,71.15,71.02,71.06,76135.40537284665,40.176,40.2326,40.159,40.1817,76135.4054
2007-06-01 10:45:00,71.06,71.13,71.02,71.06,52162.39007348513,40.1817,40.2212,40.159,40.1817,52162.3901
2007-06-01 10:50:00,71.07,71.11,70.92,70.94,62643.055053608005,40.1873,40.2099,40.1025,40.1138,62643.0551
2007-06-01 10:55:00,70.94,71.1,70.93,71.06,47584.62835802916,40.1138,40.2043,40.1082,40.1817,47584.6284
2007-06-01 11:00:00,71.07,71.11,70.92,70.94,53367.06420913144,40.1873,40.2099,40.1025,40.1138,53367.0642
2007-06-01 11:05:00,70.95,71.03,70.92,70.97,73003.25262016625,40.1195,40.1647,40.1025,40.1308,73003.2526
2007-06-01 11:10:00,70.99,70.99,70.92,70.94,171786.5317431635,40.1421,40.1421,40.1025,40.1138,171786.5317
2007-06-01 11:15:00,70.95,71.21,70.93,71.13,229490.42284062164,40.1195,40.2665,40.1082,40.2212,229490.4228
2007-06-01 11:20:00,71.11,71.21,71.02,71.13,303818.81700999883,40.2099,40.2665,40.159,40.2212,303818.817
2007-06-01 11:25:00,71.14,71.26,71.11,71.14,73485.12227442478,40.2269,40.2948,40.2099,40.2269,73485.1223
2007-06-01 11:30:00,71.14,71.18,70.97,71.06,68305.02349114565,40.2269,40.2495,40.1308,40.1817,68305.0235
2007-06-01 11:35:00,71.07,71.11,70.97,71.02,59992.77195518613,40.1873,40.2099,40.1308,40.159,59992.772
2007-06-01 11:40:00,71.02,71.12,71.01,71.08,70232.50210817975,40.159,40.2156,40.1534,40.193,70232.5021
2007-06-01 11:45:00,71.06,71.13,71.04,71.06,73244.18744729551,40.1817,40.2212,40.1704,40.1817,73244.1874
2007-06-01 11:50:00,71.06,71.11,71.01,71.11,63727.26177568968,40.1817,40.2099,40.1534,40.2099,63727.2618
2007-06-01 11:55:00,71.11,71.35,71.11,71.15,159378.38814600653,40.2099,40.3456,40.2099,40.2326,159378.3881
2007-06-01 12:00:00,71.15,71.18,71.11,71.11,49030.23732080473,40.2326,40.2495,40.2099,40.2099,49030.2373
2007-06-01 12:05:00,71.11,71.16,71.06,71.07,54692.20575834237,40.2099,40.2382,40.1817,40.1873,54692.2058
2007-06-01 12:10:00,71.1,71.13,71.03,71.08,54330.803517648485,40.2043,40.2212,40.1647,40.193,54330.8035
2007-06-01 12:15:00,71.08,71.08,70.98,71.0,29514.51632333454,40.193,40.193,40.1364,40.1477,29514.5163
2007-06-01 12:20:00,71.0,71.06,70.94,71.0,42284.0621611854,40.1477,40.1817,40.1138,40.1477,42284.0622
2007-06-01 12:25:00,71.0,71.02,70.92,71.01,40958.92061197446,40.1477,40.159,40.1025,40.1534,40958.9206
2007-06-01 12:30:00,71.0,71.16,70.96,70.98,66377.54487411155,40.1477,40.2382,40.1251,40.1364,66377.5449
2007-06-01 12:35:00,70.99,71.02,70.92,71.01,28912.179255511383,40.1421,40.159,40.1025,40.1534,28912.1793
2007-06-01 12:40:00,71.01,71.1,71.01,71.08,47946.03059872305,40.1534,40.2043,40.1534,40.193,47946.0306
2007-06-01 12:45:00,71.07,71.08,70.97,71.02,104565.71497409952,40.1873,40.193,40.1308,40.159,104565.715
2007-06-01 12:50:00,71.04,71.12,70.98,71.12,70352.96952174438,40.1704,40.2156,40.1364,40.2156,70352.9695
2007-06-01 12:55:00,71.11,71.24,71.09,71.2,53728.466449825326,40.2099,40.2834,40.1986,40.2608,53728.4664
2007-06-01 13:00:00,71.2,71.23,71.14,71.21,50837.24852427419,40.2608,40.2778,40.2269,40.2665,50837.2485
2007-06-01 13:05:00,71.21,71.3,71.17,71.22,56619.68437537647,40.2665,40.3174,40.2439,40.2721,56619.6844
2007-06-01 13:10:00,71.23,71.32,71.21,71.26,52644.25972774365,40.2778,40.3287,40.2665,40.2948,52644.2597
2007-06-01 13:15:00,71.26,71.58,71.24,71.51,306228.16528129147,40.2948,40.4757,40.2834,40.4361,306228.1653
2007-06-01 13:20:00,71.55,71.55,71.25,71.35,149740.99506083605,40.4587,40.4587,40.2891,40.3456,149740.9951
2007-06-01 13:25:00,71.35,71.44,71.34,71.39,57222.02144319962,40.3456,40.3965,40.34,40.3683,57222.0214
2007-06-01 13:30:00,71.41,71.41,71.36,71.36,56378.74954824721,40.3796,40.3796,40.3513,40.3513,56378.7495
2007-06-01 13:35:00,71.37,71.39,71.28,71.3,80351.76484760873,40.357,40.3683,40.3061,40.3174,80351.7648
2007-06-01 13:40:00,71.3,71.39,71.28,71.34,61679.31574509096,40.3174,40.3683,40.3061,40.34,61679.3157
2007-06-01 13:45:00,71.35,71.38,71.31,71.38,31080.59269967474,40.3456,40.3626,40.323,40.3626,31080.5927
2007-06-01 13:50:00,71.38,71.39,71.3,71.39,44813.87784604265,40.3626,40.3683,40.3174,40.3683,44813.8778
2007-06-01 13:55:00,71.39,71.46,71.34,71.36,51680.5204192266,40.3683,40.4078,40.34,40.3513,51680.5204
2007-06-01 14:00:00,71.36,71.41,71.33,71.41,98060.47464160946,40.3513,40.3796,40.3343,40.3796,98060.4746
2007-06-01 14:05:00,71.41,71.5,71.35,71.39,38188.170099987954,40.3796,40.4305,40.3456,40.3683,38188.1701
2007-06-01 14:10:00,71.39,71.5,71.38,71.38,51921.455246355865,40.3683,40.4305,40.3626,40.3626,51921.4552
2007-06-01 14:15:00,71.39,71.54,71.39,71.47,50475.8462835803,40.3683,40.4531,40.3683,40.4135,50475.8463
2007-06-01 14:20:00,71.48,71.48,71.34,71.4,70834.8391760029,40.4192,40.4192,40.34,40.3739,70834.8392
2007-06-01 14:25:00,71.41,71.44,71.37,71.42,47825.56318515842,40.3796,40.3965,40.357,40.3852,47825.5632
2007-06-01 14:30:00,71.43,71.46,71.35,71.43,32767.13648957957,40.3909,40.4078,40.3456,40.3909,32767.1365
2007-06-01 14:35:00,71.42,71.43,71.37,71.41,42765.93181544392,40.3852,40.3909,40.357,40.3796,42765.9318
2007-06-01 14:40:00,71.42,71.51,71.42,71.44,52885.19455487291,40.3852,40.4361,40.3852,40.3965,52885.1946
2007-06-01 14:45:00,71.45,71.49,71.42,71.46,46139.01939525359,40.4022,40.4248,40.3852,40.4078,46139.0194
2007-06-01 14:50:00,71.47,71.51,71.39,71.49,66016.14263341766,40.4135,40.4361,40.3683,40.4248,66016.1426
2007-06-01 14:55:00,71.49,71.51,71.42,71.46,44332.00819178412,40.4248,40.4361,40.3852,40.4078,44332.0082
2007-06-01 15:00:00,71.46,71.46,71.33,71.35,54812.67317190701,40.4078,40.4078,40.3343,40.3456,54812.6732
2007-06-01 15:05:00,71.35,71.41,71.34,71.41,39874.71388989279,40.3456,40.3796,40.34,40.3796,39874.7139
2007-06-01 15:10:00,71.41,71.41,71.27,71.35,59149.50006023371,40.3796,40.3796,40.3004,40.3456,59149.5001
2007-06-01 15:15:00,71.35,71.43,71.32,71.43,41922.65992049151,40.3456,40.3909,40.3287,40.3909,41922.6599
2007-06-01 15:20:00,71.44,71.46,71.38,71.41,63124.92470786653,40.3965,40.4078,40.3626,40.3796,63124.9247
2007-06-01 15:25:00,71.41,71.46,71.41,71.43,24454.884953620047,40.3796,40.4078,40.3796,40.3909,24454.885
2007-06-01 15:30:00,71.44,71.48,71.39,71.48,59269.96747379834,40.3965,40.4192,40.3683,40.4192,59269.9675
2007-06-01 15:35:00,71.48,71.48,71.42,71.46,68064.0886640164,40.4192,40.4192,40.3852,40.4078,68064.0887
2007-06-01 15:40:00,71.46,71.46,71.38,71.43,109986.7485845079,40.4078,40.4078,40.3626,40.3909,109986.7486
2007-06-01 15:45:00,71.43,71.48,71.41,71.46,156728.10504758466,40.3909,40.4192,40.3796,40.4078,156728.105
2007-06-01 15:50:00,71.46,71.47,71.39,71.44,87700.27707505121,40.4078,40.4135,40.3683,40.3965,87700.2771
2007-06-01 15:55:00,71.43,71.51,71.4,71.5,121431.15287314785,40.3909,40.4361,40.3739,40.4305,121431.1529
2007-06-04 09:30:00,71.59,71.8,70.97,71.18,111311.89013371884,40.4814,40.6001,40.1308,40.2495,111311.8901
2007-06-04 09:35:00,71.19,71.21,71.02,71.06,64691.00108420673,40.2552,40.2665,40.159,40.1817,64691.0011
2007-06-04 09:40:00,71.07,71.26,71.07,71.21,94085.04999397665,40.1873,40.2948,40.1873,40.2665,94085.05
2007-06-04 09:45:00,71.2,71.31,71.04,71.04,107095.53065895676,40.2608,40.323,40.1704,40.1704,107095.5307
2007-06-04 09:50:00,71.07,71.19,71.03,71.06,89025.41862426215,40.1873,40.2552,40.1647,40.1817,89025.4186
2007-06-04 09:55:00,71.06,71.13,70.98,71.01,54933.14058547164,40.1817,40.2212,40.1364,40.1534,54933.1406
2007-06-04 10:00:00,71.0,71.11,70.98,71.06,112998.43392362368,40.1477,40.2099,40.1364,40.1817,112998.4339
2007-06-04 10:05:00,71.08,71.26,71.04,71.26,97217.20274665704,40.193,40.2948,40.1704,40.2948,97217.2027
2007-06-04 10:10:00,71.23,71.36,71.22,71.26,78906.15588483316,40.2778,40.3513,40.2721,40.2948,78906.1559
2007-06-04 10:15:00,71.26,71.37,71.21,71.26,49632.57438862788,40.2948,40.357,40.2665,40.2948,49632.5744
2007-06-04 10:20:00,71.25,71.27,71.1,71.15,49391.63956149862,40.2891,40.3004,40.2043,40.2326,49391.6396
2007-06-04 10:25:00,71.15,71.31,71.1,71.25,65172.87073846525,40.2326,40.323,40.2043,40.2891,65172.8707
2007-06-04 10:30:00,71.21,71.3,71.1,71.11,40236.11613058668,40.2665,40.3174,40.2043,40.2099,40236.1161
2007-06-04 10:35:00,71.11,71.14,70.97,70.99,105770.38910974584,40.2099,40.2269,40.1308,40.1421,105770.3891
2007-06-04 10:40:00,70.99,71.12,70.94,71.09,120828.81580532467,40.1421,40.2156,40.1138,40.1986,120828.8158
2007-06-04 10:45:00,71.09,71.1,70.97,70.97,50596.31369714493,40.1986,40.2043,40.1308,40.1308,50596.3137
2007-06-04 10:50:00,70.98,71.17,70.92,71.04,49873.50921575714,40.1364,40.2439,40.1025,40.1704,49873.5092
2007-06-04 10:55:00,71.04,71.11,71.03,71.1,36501.62631008313,40.1704,40.2099,40.1647,40.2043,36501.6263
2007-06-04 11:00:00,71.11,71.19,71.1,71.16,47223.22611733527,40.2099,40.2552,40.2043,40.2382,47223.2261
2007-06-04 11:05:00,71.17,71.18,71.13,71.16,37826.76785929407,40.2439,40.2495,40.2212,40.2382,37826.7679
2007-06-04 11:10:00,71.15,71.16,71.06,71.1,72159.98072521384,40.2326,40.2382,40.1817,40.2043,72159.9807
2007-06-04 11:15:00,71.08,71.11,71.03,71.1,32646.669076014943,40.193,40.2099,40.1647,40.2043,32646.6691
2007-06-04 11:20:00,71.1,71.14,71.03,71.08,37465.365618600175,40.2043,40.2269,40.1647,40.193,37465.3656
2007-06-04 11:25:00,71.09,71.15,71.03,71.05,91193.8320684255,40.1986,40.2326,40.1647,40.176,91193.8321
2007-06-04 11:30:00,71.05,71.15,71.01,71.11,44332.00819178412,40.176,40.2326,40.1534,40.2099,44332.0082
2007-06-04 11:35:00,71.11,71.16,71.03,71.07,72400.9155523431,40.2099,40.2382,40.1647,40.1873,72400.9156
2007-06-04 11:40:00,71.07,71.11,71.04,71.06,48427.90025298158,40.1873,40.2099,40.1704,40.1817,48427.9003
2007-06-04 11:45:00,71.05,71.06,71.02,71.02,35537.88700156608,40.176,40.1817,40.159,40.159,35537.887
2007-06-04 11:50:00,71.02,71.02,70.84,70.89,40838.45319840984,40.159,40.159,40.0573,40.0855,40838.4532
2007-06-04 11:55:00,70.9,71.0,70.86,70.92,66016.14263341766,40.0912,40.1477,40.0686,40.1025,66016.1426
2007-06-04 12:00:00,70.92,70.96,70.85,70.93,28430.309601252862,40.1025,40.1251,40.0629,40.1082,28430.3096
2007-06-04 12:05:00,70.93,71.0,70.83,70.87,57944.82592458741,40.1082,40.1477,40.0516,40.0742,57944.8259
2007-06-04 12:10:00,70.88,70.88,70.82,70.82,28671.244428382124,40.0799,40.0799,40.0459,40.0459,28671.2444
2007-06-04 12:15:00,70.82,70.92,70.77,70.89,41079.3880255391,40.0459,40.1025,40.0177,40.0855,41079.388
2007-06-04 12:20:00,70.9,71.1,70.9,70.93,55415.01023973016,40.0912,40.2043,40.0912,40.1082,55415.0102
2007-06-04 12:25:00,70.94,71.02,70.89,70.93,71196.2414166968,40.1138,40.159,40.0855,40.1082,71196.2414
2007-06-04 12:30:00,70.93,71.0,70.89,71.0,45657.14974099507,40.1082,40.1477,40.0855,40.1477,45657.1497
2007-06-04 12:35:00,71.0,71.06,70.93,70.96,28189.374774123604,40.1477,40.1817,40.1082,40.1251,28189.3748
2007-06-04 12:40:00,70.95,70.96,70.9,70.93,26984.70063847729,40.1195,40.1251,40.0912,40.1082,26984.7006
2007-06-04 12:45:00,70.93,70.95,70.9,70.9,19756.65582459945,40.1082,40.1195,40.0912,40.0912,19756.6558
2007-06-04 12:50:00,70.91,70.98,70.91,70.96,21202.264787375017,40.0968,40.1364,40.0968,40.1251,21202.2648
2007-06-04 12:55:00,70.96,71.02,70.93,71.01,19997.59065172871,40.1251,40.159,40.1082,40.1534,19997.5907
2007-06-04 13:00:00,70.99,71.02,70.92,71.02,40236.11613058668,40.1421,40.159,40.1025,40.159,40236.1161
2007-06-04 13:05:00,71.02,71.02,71.0,71.01,41440.79026623299,40.159,40.159,40.1477,40.1534,41440.7903
2007-06-04 13:10:00,71.01,71.02,70.94,70.97,49753.041802192514,40.1534,40.159,40.1138,40.1308,49753.0418
2007-06-04 13:15:00,70.98,70.99,70.85,70.85,23611.61305866764,40.1364,40.1421,40.0629,40.0629,23611.6131
2007-06-04 13:20:00,70.87,70.87,70.78,70.84,29514.51632333454,40.0742,40.0742,40.0233,40.0573,29514.5163
2007-06-04 13:25:00,70.82,70.84,70.71,70.77,42524.99698831466,40.0459,40.0573,39.9837,40.0177,42524.997
2007-06-04 13:30:00,70.77,70.84,70.77,70.8,35537.88700156608,40.0177,40.0573,40.0177,40.0346,35537.887
2007-06-04 13:35:00,70.79,70.82,70.75,70.76,33369.47355740273,40.029,40.0459,40.0064,40.012,33369.4736
2007-06-04 13:40:00,70.76,70.82,70.76,70.76,16865.43789904831,40.012,40.0459,40.012,40.012,16865.4379
2007-06-04 13:45:00,70.77,70.84,70.74,70.83,23852.547885796896,40.0177,40.0573,40.0007,40.0516,23852.5479
2007-06-04 13:50:00,70.83,70.87,70.79,70.82,31562.462353933264,40.0516,40.0742,40.029,40.0459,31562.4624
2007-06-04 13:55:00,70.82,70.87,70.81,70.83,44452.47560534876,40.0459,40.0742,40.0403,40.0516,44452.4756
2007-06-04 14:00:00,70.83,71.04,70.82,71.01,33489.94097096736,40.0516,40.1704,40.0459,40.1534,33489.941
2007-06-04 14:05:00,71.02,71.03,70.92,70.95,53246.5967955668,40.159,40.1647,40.1025,40.1195,53246.5968
2007-06-04 14:10:00,70.93,70.98,70.85,70.87,25418.62426213709,40.1082,40.1364,40.0629,40.0742,25418.6243
2007-06-04 14:15:00,70.87,70.88,70.81,70.87,29996.385977593065,40.0742,40.0799,40.0403,40.0742,29996.386
2007-06-04 14:20:00,70.86,70.92,70.81,70.82,21804.60185519817,40.0686,40.1025,40.0403,40.0459,21804.6019
2007-06-04 14:25:00,70.82,70.91,70.82,70.9,20840.862546681125,40.0459,40.0968,40.0459,40.0912,20840.8625
2007-06-04 14:30:00,70.88,70.88,70.73,70.84,50355.37887001567,40.0799,40.0799,39.9951,40.0573,50355.3789
2007-06-04 14:35:00,70.84,70.85,70.78,70.83,25057.2220214432,40.0573,40.0629,40.0233,40.0516,25057.222
2007-06-04 14:40:00,70.83,70.87,70.79,70.84,32405.73424888568,40.0516,40.0742,40.029,40.0573,32405.7342
2007-06-04 14:45:00,70.86,70.86,70.81,70.82,28189.374774123604,40.0686,40.0686,40.0403,40.0459,28189.3748
2007-06-04 14:50:00,70.82,70.87,70.81,70.86,64570.5336706421,40.0459,40.0742,40.0403,40.0686,64570.5337
2007-06-04 14:55:00,70.87,70.87,70.81,70.82,25659.55908926636,40.0742,40.0742,40.0403,40.0459,25659.5591
2007-06-04 15:00:00,70.83,70.99,70.82,70.92,55053.60799903626,40.0516,40.1421,40.0459,40.1025,55053.608
2007-06-04 15:05:00,70.93,71.17,70.93,71.1,110348.1508252018,40.1082,40.2439,40.1082,40.2043,110348.1508
2007-06-04 15:10:00,71.09,71.15,71.04,71.11,57944.82592458741,40.1986,40.2326,40.1704,40.2099,57944.8259
2007-06-04 15:15:00,71.1,71.12,71.04,71.08,42645.4644018793,40.2043,40.2156,40.1704,40.193,42645.4644
2007-06-04 15:20:00,71.07,71.25,71.06,71.17,70834.8391760029,40.1873,40.2891,40.1817,40.2439,70834.8392
2007-06-04 15:25:00,71.17,71.26,71.17,71.2,84327.18949524155,40.2439,40.2948,40.2439,40.2608,84327.1895
2007-06-04 15:30:00,71.18,71.21,71.12,71.16,41561.25767979762,40.2495,40.2665,40.2156,40.2382,41561.2577
2007-06-04 15:35:00,71.17,71.2,71.11,71.2,50837.24852427419,40.2439,40.2608,40.2099,40.2608,50837.2485
2007-06-04 15:40:00,71.19,71.29,71.18,71.25,75653.53571858813,40.2552,40.3117,40.2495,40.2891,75653.5357
2007-06-04 15:45:00,71.25,71.36,71.17,71.31,96253.46343814,40.2891,40.3513,40.2439,40.323,96253.4634
2007-06-04 15:50:00,71.32,71.32,71.21,71.28,144319.96145042768,40.3287,40.3287,40.2665,40.3061,144319.9615
2007-06-04 15:55:00,71.27,71.31,71.19,71.19,96735.33309239852,40.3004,40.323,40.2552,40.2552,96735.3331
2007-06-05 09:30:00,70.72,71.11,70.72,70.85,155764.3657390676,39.9894,40.2099,39.9894,40.0629,155764.3657
2007-06-05 09:35:00,70.85,70.93,70.72,70.87,88904.95121069752,40.0629,40.1082,39.9894,40.0742,88904.9512
2007-06-05 09:40:00,70.86,70.94,70.82,70.87,109263.94410312011,40.0686,40.1138,40.0459,40.0742,109263.9441
2007-06-05 09:45:00,70.87,70.9,70.67,70.7,142633.41766052286,40.0742,40.0912,39.9611,39.9781,142633.4177
2007-06-05 09:50:00,70.69,70.78,70.58,70.67,76617.27502710518,39.9724,40.0233,39.9102,39.9611,76617.275
2007-06-05 09:55:00,70.66,70.92,70.64,70.89,86977.47259366342,39.9555,40.1025,39.9442,40.0855,86977.4726
2007-06-05 10:00:00,70.89,70.98,70.6,70.71,188170.0999879533,40.0855,40.1364,39.9215,39.9837,188170.1
2007-06-05 10:05:00,70.67,70.93,70.67,70.91,70473.436935309,39.9611,40.1082,39.9611,40.0968,70473.4369
2007-06-05 10:10:00,70.89,71.15,70.87,71.13,136971.4492229852,40.0855,40.2326,40.0742,40.2212,136971.4492
2007-06-05 10:15:00,71.12,71.22,71.06,71.14,192868.32911697388,40.2156,40.2721,40.1817,40.2269,192868.3291
2007-06-05 10:20:00,71.13,71.15,70.82,70.92,117335.2608119504,40.2212,40.2326,40.0459,40.1025,117335.2608
2007-06-05 10:25:00,70.92,71.16,70.89,71.15,80833.63450186726,40.1025,40.2382,40.0855,40.2326,80833.6345
2007-06-05 10:30:00,71.15,71.15,71.03,71.09,82640.64570533672,40.2326,40.2326,40.1647,40.1986,82640.6457
2007-06-05 10:35:00,71.08,71.12,71.03,71.07,161305.86676304063,40.193,40.2156,40.1647,40.1873,161305.8668
2007-06-05 10:40:00,71.06,71.06,70.92,70.97,59631.36971449223,40.1817,40.1817,40.1025,40.1308,59631.3697
2007-06-05 10:45:00,70.98,71.11,70.94,71.08,47343.693530899895,40.1364,40.2099,40.1138,40.193,47343.6935
2007-06-05 10:50:00,71.07,71.25,71.03,71.16,114203.10805926996,40.1873,40.2891,40.1647,40.2382,114203.1081
2007-06-05 10:55:00,71.18,71.26,71.15,71.21,76135.40537284665,40.2495,40.2948,40.2326,40.2665,76135.4054
2007-06-05 11:00:00,71.22,71.28,71.18,71.26,61438.380917961695,40.2721,40.3061,40.2495,40.2948,61438.3809
2007-06-05 11:05:00,71.28,71.31,71.18,71.18,135766.7750873389,40.3061,40.323,40.2495,40.2495,135766.7751
2007-06-05 11:10:00,71.18,71.21,71.06,71.07,97578.60498735092,40.2495,40.2665,40.1817,40.1873,97578.605
2007-06-05 11:15:00,71.07,71.1,70.9,70.97,83724.85242741839,40.1873,40.2043,40.0912,40.1308,83724.8524
2007-06-05 11:20:00,70.98,71.06,70.94,71.06,59751.83712805687,40.1364,40.1817,40.1138,40.1817,59751.8371
2007-06-05 11:25:00,71.06,71.12,71.03,71.1,44211.540778219496,40.1817,40.2156,40.1647,40.2043,44211.5408
2007-06-05 11:30:00,71.1,71.11,70.99,71.07,49271.17214793399,40.2043,40.2099,40.1421,40.1873,49271.1721
2007-06-05 11:35:00,71.08,71.14,70.98,71.03,40838.45319840984,40.193,40.2269,40.1364,40.1647,40838.4532
2007-06-05 11:40:00,71.03,71.08,70.96,71.05,76617.27502710518,40.1647,40.193,40.1251,40.176,76617.275
2007-06-05 11:45:00,71.05,71.11,70.9,71.09,80231.2974340441,40.176,40.2099,40.0912,40.1986,80231.2974
2007-06-05 11:50:00,71.09,71.1,71.01,71.02,63004.4572943019,40.1986,40.2043,40.1534,40.159,63004.4573
2007-06-05 11:55:00,71.02,71.05,70.92,70.94,79628.96036622094,40.159,40.176,40.1025,40.1138,79628.9604
2007-06-05 12:00:00,70.97,70.98,70.88,70.92,64329.59884351284,40.1308,40.1364,40.0799,40.1025,64329.5988
2007-06-05 12:05:00,70.94,70.94,70.83,70.89,86013.73328514637,40.1138,40.1138,40.0516,40.0855,86013.7333
2007-06-05 12:10:00,70.88,70.88,70.72,70.85,119021.8046018552,40.0799,40.0799,39.9894,40.0629,119021.8046
2007-06-05 12:15:00,70.84,70.87,70.77,70.83,73123.72003373089,40.0573,40.0742,40.0177,40.0516,73123.72
2007-06-05 12:20:00,70.82,70.85,70.79,70.8,37224.43079147091,40.0459,40.0629,40.029,40.0346,37224.4308
2007-06-05 12:25:00,70.8,70.85,70.77,70.82,52523.79231417902,40.0346,40.0629,40.0177,40.0459,52523.7923
2007-06-05 12:30:00,70.82,70.94,70.82,70.9,67341.2841826286,40.0459,40.1138,40.0459,40.0912,67341.2842
2007-06-05 12:35:00,70.9,71.02,70.87,70.94,64450.066257077466,40.0912,40.159,40.0742,40.1138,64450.0663
2007-06-05 12:40:00,70.92,71.0,70.92,70.99,40717.9857848452,40.1025,40.1477,40.1025,40.1421,40717.9858
2007-06-05 12:45:00,70.82,71.02,70.82,70.92,28189.374774123604,40.0459,40.159,40.0459,40.1025,28189.3748
2007-06-05 12:50:00,70.93,71.02,70.92,71.0,60233.70678231539,40.1082,40.159,40.1025,40.1477,60233.7068
2007-06-05 12:55:00,71.01,71.04,70.99,71.01,49632.57438862788,40.1534,40.1704,40.1421,40.1534,49632.5744
2007-06-05 13:00:00,71.01,71.02,70.96,70.96,76376.34019997591,40.1534,40.159,40.1251,40.1251,76376.3402
2007-06-05 13:05:00,70.96,71.0,70.93,70.95,29153.114082640648,40.1251,40.1477,40.1082,40.1195,29153.1141
2007-06-05 13:10:00,70.95,71.02,70.92,70.96,35778.82182869534,40.1195,40.159,40.1025,40.1251,35778.8218
2007-06-05 13:15:00,70.97,70.99,70.94,70.97,19395.25358390556,40.1308,40.1421,40.1138,40.1308,19395.2536
2007-06-05 13:20:00,70.98,71.0,70.92,70.99,35056.01734730756,40.1364,40.1477,40.1025,40.1421,35056.0173
2007-06-05 13:25:00,70.98,70.99,70.9,70.9,19997.59065172871,40.1364,40.1421,40.0912,40.0912,19997.5907
2007-06-05 13:30:00,70.91,70.94,70.87,70.92,29032.646669076017,40.0968,40.1138,40.0742,40.1025,29032.6467
2007-06-05 13:35:00,70.92,70.94,70.9,70.92,25659.55908926636,40.1025,40.1138,40.0912,40.1025,25659.5591
2007-06-05 13:40:00,70.92,70.96,70.83,70.87,58065.293338152034,40.1025,40.1251,40.0516,40.0742,58065.2933
2007-06-05 13:45:00,70.87,70.92,70.84,70.92,30357.78821828696,40.0742,40.1025,40.0573,40.1025,30357.7882
2007-06-05 13:50:00,70.92,70.96,70.9,70.95,28671.244428382124,40.1025,40.1251,40.0912,40.1195,28671.2444
2007-06-05 13:55:00,70.96,71.02,70.92,70.94,48186.96542585232,40.1251,40.159,40.1025,40.1138,48186.9654
2007-06-05 14:00:00,70.93,71.04,70.92,71.03,23009.27599084448,40.1082,40.1704,40.1025,40.1647,23009.276
2007-06-05 14:05:00,71.02,71.04,70.93,70.96,45175.280086736544,40.159,40.1704,40.1082,40.1251,45175.2801
2007-06-05 14:10:00,70.97,71.01,70.92,70.95,30839.65787254548,40.1308,40.1534,40.1025,40.1195,30839.6579
2007-06-05 14:15:00,70.95,71.01,70.95,70.99,26020.96132996025,40.1195,40.1534,40.1195,40.1421,26020.9613
2007-06-05 14:20:00,70.99,71.06,70.97,70.99,38549.57234068185,40.1421,40.1817,40.1308,40.1421,38549.5723
2007-06-05 14:25:00,71.0,71.02,70.9,70.92,37103.96337790628,40.1477,40.159,40.0912,40.1025,37103.9634
2007-06-05 14:30:00,70.93,70.97,70.87,70.91,63004.4572943019,40.1082,40.1308,40.0742,40.0968,63004.4573
2007-06-05 14:35:00,70.91,70.93,70.83,70.9,27707.50511986508,40.0968,40.1082,40.0516,40.0912,27707.5051
2007-06-05 14:40:00,70.89,70.89,70.83,70.87,33369.47355740273,40.0855,40.0855,40.0516,40.0742,33369.4736
2007-06-05 14:45:00,70.88,70.94,70.83,70.92,19756.65582459945,40.0799,40.1138,40.0516,40.1025,19756.6558
2007-06-05 14:50:00,70.92,70.93,70.87,70.87,41199.855439103725,40.1025,40.1082,40.0742,40.0742,41199.8554
2007-06-05 14:55:00,70.87,70.92,70.82,70.83,46018.55198168896,40.0742,40.1025,40.0459,40.0516,46018.552
2007-06-05 15:00:00,70.83,70.88,70.77,70.8,45175.280086736544,40.0516,40.0799,40.0177,40.0346,45175.2801
2007-06-05 15:05:00,70.8,70.87,70.79,70.84,34333.21286591977,40.0346,40.0742,40.029,40.0573,34333.2129
2007-06-05 15:10:00,70.82,70.97,70.81,70.87,81195.03674256115,40.0459,40.1308,40.0403,40.0742,81195.0367
2007-06-05 15:15:00,70.87,70.94,70.85,70.86,33851.343211661246,40.0742,40.1138,40.0629,40.0686,33851.3432
2007-06-05 15:20:00,70.86,70.97,70.82,70.97,41320.32285266836,40.0686,40.1308,40.0459,40.1308,41320.3229
2007-06-05 15:25:00,70.97,71.0,70.89,70.96,52764.72714130828,40.1308,40.1477,40.0855,40.1251,52764.7271
2007-06-05 15:30:00,70.95,71.12,70.94,71.1,85772.79845801712,40.1195,40.2156,40.1138,40.2043,85772.7985
2007-06-05 15:35:00,71.1,71.15,71.08,71.14,95530.6589567522,40.2043,40.2326,40.193,40.2269,95530.659
2007-06-05 15:40:00,71.15,71.15,71.06,71.1,39633.779062763526,40.2326,40.2326,40.1817,40.2043,39633.7791
2007-06-05 15:45:00,71.1,71.21,71.1,71.17,72280.44813877846,40.2043,40.2665,40.2043,40.2439,72280.4481
2007-06-05 15:50:00,71.18,71.21,71.08,71.12,100590.2903264667,40.2495,40.2665,40.193,40.2156,100590.2903
2007-06-05 15:55:00,71.13,71.16,71.09,71.15,134200.6987109987,40.2212,40.2382,40.1986,40.2326,134200.6987
2007-06-06 09:30:00,70.79,70.87,70.71,70.73,156005.30056619685,40.029,40.0742,39.9837,39.9951,156005.3006
2007-06-06 09:35:00,70.73,70.82,70.66,70.72,100469.82291290208,39.9951,40.0459,39.9555,39.9894,100469.8229
2007-06-06 09:40:00,70.72,70.9,70.72,70.75,90471.02758703772,39.9894,40.0912,39.9894,40.0064,90471.0276
2007-06-06 09:45:00,70.77,70.83,70.64,70.67,120708.34839176004,40.0177,40.0516,39.9442,39.9611,120708.3484
2007-06-06 09:50:00,70.65,70.81,70.6,70.75,84568.1243223708,39.9498,40.0403,39.9215,40.0064,84568.1243
2007-06-06 09:55:00,70.77,70.77,70.64,70.67,158053.2465967956,40.0177,40.0177,39.9442,39.9611,158053.2466
2007-06-06 10:00:00,70.67,70.7,70.53,70.61,108782.0744488616,39.9611,39.9781,39.882,39.9272,108782.0744
2007-06-06 10:05:00,70.62,70.62,70.49,70.53,131550.41561257682,39.9329,39.9329,39.8593,39.882,131550.4156
2007-06-06 10:10:00,70.53,70.56,70.44,70.47,106975.06324539211,39.882,39.8989,39.8311,39.848,106975.0632
2007-06-06 10:15:00,70.48,70.48,70.18,70.39,184435.6101674497,39.8537,39.8537,39.6841,39.8028,184435.6102
2007-06-06 10:20:00,70.39,70.44,70.35,70.38,133477.89422961092,39.8028,39.8311,39.7802,39.7971,133477.8942
2007-06-06 10:25:00,70.39,70.49,70.37,70.49,100831.22515359597,39.8028,39.8593,39.7915,39.8593,100831.2252
2007-06-06 10:30:00,70.49,70.56,70.4,70.44,129622.93699554272,39.8593,39.8989,39.8085,39.8311,129622.937
2007-06-06 10:35:00,70.43,70.44,70.25,70.31,106252.25876400436,39.8254,39.8311,39.7236,39.7576,106252.2588
2007-06-06 10:40:00,70.33,70.33,70.23,70.28,73966.9919286833,39.7689,39.7689,39.7123,39.7406,73966.9919
2007-06-06 10:45:00,70.27,70.29,70.21,70.28,64931.93591133599,39.7349,39.7463,39.701,39.7406,64931.9359
2007-06-06 10:50:00,70.28,70.33,70.17,70.21,116251.0540898687,39.7406,39.7689,39.6784,39.701,116251.0541
2007-06-06 10:55:00,70.2,70.24,70.14,70.18,127936.39320563788,39.6954,39.718,39.6614,39.6841,127936.3932
2007-06-06 11:00:00,70.18,70.47,70.16,70.47,167931.5745090953,39.6841,39.848,39.6727,39.848,167931.5745
2007-06-06 11:05:00,70.47,70.53,70.43,70.51,82399.71087820745,39.848,39.882,39.8254,39.8707,82399.7109
2007-06-06 11:10:00,70.53,70.63,70.46,70.46,124201.90338513434,39.882,39.9385,39.8424,39.8424,124201.9034
2007-06-06 11:15:00,70.46,70.51,70.41,70.48,56258.28213468257,39.8424,39.8707,39.8141,39.8537,56258.2821
2007-06-06 11:20:00,70.5,70.59,70.43,70.53,104565.71497409952,39.865,39.9159,39.8254,39.882,104565.715
2007-06-06 11:25:00,70.53,70.53,70.45,70.45,34574.14769304903,39.882,39.882,39.8367,39.8367,34574.1477
2007-06-06 11:30:00,70.47,70.53,70.39,70.45,42284.0621611854,39.848,39.882,39.8028,39.8367,42284.0622
2007-06-06 11:35:00,70.45,70.45,70.3,70.34,62643.055053608005,39.8367,39.8367,39.7519,39.7745,62643.0551
2007-06-06 11:40:00,70.33,70.39,70.28,70.38,41079.3880255391,39.7689,39.8028,39.7406,39.7971,41079.388
2007-06-06 11:45:00,70.38,70.38,70.23,70.27,58426.69557884593,39.7971,39.7971,39.7123,39.7349,58426.6956
2007-06-06 11:50:00,70.27,70.36,70.23,70.36,54210.33610408385,39.7349,39.7858,39.7123,39.7858,54210.3361
2007-06-06 11:55:00,70.34,70.35,70.28,70.34,34212.74545235514,39.7745,39.7802,39.7406,39.7745,34212.7455
2007-06-06 12:00:00,70.33,70.43,70.3,70.38,86375.13552584028,39.7689,39.8254,39.7519,39.7971,86375.1355
2007-06-06 12:05:00,70.38,70.42,70.31,70.37,69148.29538609806,39.7971,39.8198,39.7576,39.7915,69148.2954
2007-06-06 12:10:00,70.35,70.39,70.28,70.33,34815.08252017829,39.7802,39.8028,39.7406,39.7689,34815.0825
2007-06-06 12:15:00,70.33,70.47,70.27,70.45,104686.18238766414,39.7689,39.848,39.7349,39.8367,104686.1824
2007-06-06 12:20:00,70.44,70.64,70.41,70.63,131550.41561257682,39.8311,39.9442,39.8141,39.9385,131550.4156
2007-06-06 12:25:00,70.64,70.67,70.58,70.65,90230.09275990844,39.9442,39.9611,39.9102,39.9498,90230.0928
2007-06-06 12:30:00,70.65,70.77,70.65,70.76,133718.82905674016,39.9498,40.0177,39.9498,40.012,133718.8291
2007-06-06 12:35:00,70.75,70.82,70.74,70.8,189856.6437778581,40.0064,40.0459,40.0007,40.0346,189856.6438
2007-06-06 12:40:00,70.79,70.84,70.77,70.79,128659.19768702568,40.029,40.0573,40.0177,40.029,128659.1977
2007-06-06 12:45:00,70.78,70.81,70.72,70.74,94325.9848211059,40.0233,40.0403,39.9894,40.0007,94325.9848
2007-06-06 12:50:00,70.74,70.8,70.71,70.77,63847.72918925432,40.0007,40.0346,39.9837,40.0177,63847.7292
2007-06-06 12:55:00,70.77,70.82,70.73,70.78,63004.4572943019,40.0177,40.0459,39.9951,40.0233,63004.4573
2007-06-06 13:00:00,70.78,70.82,70.73,70.78,85170.46139019396,40.0233,40.0459,39.9951,40.0233,85170.4614
2007-06-06 13:05:00,70.79,70.84,70.77,70.81,104083.845319841,40.029,40.0573,40.0177,40.0403,104083.8453
2007-06-06 13:10:00,70.81,70.87,70.77,70.82,110950.48789302495,40.0403,40.0742,40.0177,40.0459,110950.4879
2007-06-06 13:15:00,70.82,70.85,70.77,70.79,96735.33309239852,40.0459,40.0629,40.0177,40.029,96735.3331
2007-06-06 13:20:00,70.8,70.81,70.69,70.76,111673.29237441272,40.0346,40.0403,39.9724,40.012,111673.2924
2007-06-06 13:25:00,70.77,70.81,70.71,70.77,48307.43283941694,40.0177,40.0403,39.9837,40.0177,48307.4328
2007-06-06 13:30:00,70.75,70.79,70.73,70.79,62281.65281291412,40.0064,40.029,39.9951,40.029,62281.6528
2007-06-06 13:35:00,70.79,70.83,70.75,70.77,84086.25466811229,40.029,40.0516,40.0064,40.0177,84086.2547
2007-06-06 13:40:00,70.77,70.82,70.67,70.8,72762.31779303699,40.0177,40.0459,39.9611,40.0346,72762.3178
2007-06-06 13:45:00,70.8,70.83,70.77,70.8,70352.96952174438,40.0346,40.0516,40.0177,40.0346,70352.9695
2007-06-06 13:50:00,70.8,70.82,70.77,70.81,72521.38296590773,40.0346,40.0459,40.0177,40.0403,72521.383
2007-06-06 13:55:00,70.81,70.85,70.77,70.85,68907.36055896881,40.0403,40.0629,40.0177,40.0629,68907.3606
2007-06-06 14:00:00,70.84,70.88,70.81,70.87,85170.46139019396,40.0573,40.0799,40.0403,40.0742,85170.4614
2007-06-06 14:05:00,70.87,70.91,70.85,70.87,74448.86158294183,40.0742,40.0968,40.0629,40.0742,74448.8616
2007-06-06 14:10:00,70.88,70.91,70.76,70.82,60595.10902300928,40.0799,40.0968,40.012,40.0459,60595.109
2007-06-06 14:15:00,70.82,70.85,70.8,70.82,33851.343211661246,40.0459,40.0629,40.0346,40.0459,33851.3432
2007-06-06 14:20:00,70.82,70.82,70.75,70.77,85531.86363088785,40.0459,40.0459,40.0064,40.0177,85531.8636
2007-06-06 14:25:00,70.77,70.92,70.77,70.85,95048.78930249368,40.0177,40.1025,40.0177,40.0629,95048.7893
2007-06-06 14:30:00,70.87,70.93,70.84,70.92,70352.96952174438,40.0742,40.1082,40.0573,40.1025,70352.9695
2007-06-06 14:35:00,70.89,70.99,70.89,70.98,72039.5133116492,40.0855,40.1421,40.0855,40.1364,72039.5133
2007-06-06 14:40:00,70.98,71.04,70.95,71.03,83363.4501867245,40.1364,40.1704,40.1195,40.1647,83363.4502
2007-06-06 14:45:00,71.03,71.04,70.92,70.95,75774.00313215276,40.1647,40.1704,40.1025,40.1195,75774.0031
2007-06-06 14:50:00,70.96,71.0,70.92,70.97,78303.81881701,40.1251,40.1477,40.1025,40.1308,78303.8188
2007-06-06 14:55:00,70.97,71.0,70.93,70.93,62281.65281291412,40.1308,40.1477,40.1082,40.1082,62281.6528
2007-06-06 15:00:00,70.93,70.98,70.92,70.97,217202.7466570293,40.1082,40.1364,40.1025,40.1308,217202.7467
2007-06-06 15:05:00,70.97,71.01,70.87,70.97,86736.53776653417,40.1308,40.1534,40.0742,40.1308,86736.5378
2007-06-06 15:10:00,70.97,71.04,70.94,70.97,173593.54294663295,40.1308,40.1704,40.1138,40.1308,173593.5429
2007-06-06 15:15:00,70.97,71.08,70.94,71.06,143597.15696903988,40.1308,40.193,40.1138,40.1817,143597.157
2007-06-06 15:20:00,71.06,71.2,70.96,71.17,305505.36079990363,40.1817,40.2608,40.1251,40.2439,305505.3608
2007-06-06 15:25:00,71.17,71.24,71.12,71.14,103361.0408384532,40.2439,40.2834,40.2156,40.2269,103361.0408
2007-06-06 15:30:00,71.11,71.49,71.08,71.47,593783.8814600651,40.2099,40.4248,40.193,40.4135,593783.8815
2007-06-06 15:35:00,71.46,71.49,71.33,71.46,165401.75882423806,40.4078,40.4248,40.3343,40.4078,165401.7588
2007-06-06 15:40:00,71.45,71.46,71.35,71.44,219612.09492832192,40.4022,40.4078,40.3456,40.3965,219612.0949
2007-06-06 15:45:00,71.43,71.68,71.42,71.63,235513.7935188532,40.3909,40.5322,40.3852,40.504,235513.7935
2007-06-06 15:50:00,71.62,71.65,71.46,71.5,218046.0185519817,40.4983,40.5153,40.4078,40.4305,218046.0186
2007-06-06 15:55:00,71.48,71.53,71.35,71.39,193470.66618479704,40.4192,40.4474,40.3456,40.3683,193470.6662
2007-06-07 09:30:00,70.98,71.25,70.77,71.06,156246.23539332612,40.1364,40.2891,40.0177,40.1817,156246.2354
2007-06-07 09:35:00,71.11,71.4,71.06,71.34,153716.41970846886,40.2099,40.3739,40.1817,40.34,153716.4197
2007-06-07 09:40:00,71.34,71.59,71.22,71.5,141669.6783520058,40.34,40.4814,40.2721,40.4305,141669.6784
2007-06-07 09:45:00,71.53,72.0,71.5,71.97,244910.2517768944,40.4474,40.7132,40.4305,40.6962,244910.2518
2007-06-07 09:50:00,71.97,72.41,71.94,72.36,266232.983977834,40.6962,40.945,40.6793,40.9168,266232.984
2007-06-07 09:55:00,72.36,72.63,72.35,72.58,332971.93109263945,40.9168,41.0694,40.9111,41.0412,332971.9311
2007-06-07 10:00:00,72.59,72.8,72.52,72.7,265028.30984218774,41.0468,41.1656,41.0072,41.109,265028.3098
2007-06-07 10:05:00,72.7,72.97,72.65,72.9,317552.10215636675,41.109,41.2617,41.0807,41.2221,317552.1022
2007-06-07 10:10:00,72.9,73.34,72.76,73.14,440187.92916516087,41.2221,41.4709,41.1429,41.3578,440187.9292
2007-06-07 10:15:00,73.14,73.44,72.81,72.95,448620.648114685,41.3578,41.5275,41.1712,41.2504,448620.6481
2007-06-07 10:20:00,72.93,73.36,72.93,73.13,225514.99819298883,41.2391,41.4822,41.2391,41.3522,225514.9982
2007-06-07 10:25:00,73.12,73.13,72.71,72.75,354415.13070714375,41.3465,41.3522,41.1147,41.1373,354415.1307
2007-06-07 10:30:00,72.76,73.02,72.73,72.97,261534.75484881343,41.1429,41.29,41.126,41.2617,261534.7548
2007-06-07 10:35:00,72.97,72.98,72.65,72.7,173111.67329237444,41.2617,41.2673,41.0807,41.109,173111.6733
2007-06-07 10:40:00,72.73,72.77,72.63,72.77,127815.92579207326,41.126,41.1486,41.0694,41.1486,127815.9258
2007-06-07 10:45:00,72.76,73.02,72.73,72.87,143958.5592097338,41.1429,41.29,41.126,41.2051,143958.5592
2007-06-07 10:50:00,72.86,72.86,72.48,72.53,200216.8413444164,41.1995,41.1995,40.9846,41.0129,200216.8413
2007-06-07 10:55:00,72.53,72.69,72.35,72.65,139742.1997349717,41.0129,41.1034,40.9111,41.0807,139742.1997
2007-06-07 11:00:00,72.65,72.69,72.48,72.58,113239.36875075294,41.0807,41.1034,40.9846,41.0412,113239.3688
2007-06-07 11:05:00,72.59,72.62,72.09,72.09,190820.3830863752,41.0468,41.0638,40.7641,40.7641,190820.3831
2007-06-07 11:10:00,72.09,72.18,71.94,72.03,159619.32297313577,40.7641,40.815,40.6793,40.7302,159619.323
2007-06-07 11:15:00,72.05,72.23,72.0,72.22,246476.3281532346,40.7415,40.8432,40.7132,40.8376,246476.3282
2007-06-07 11:20:00,72.21,72.27,72.17,72.21,97940.00722804482,40.8319,40.8659,40.8093,40.8319,97940.0072
2007-06-07 11:25:00,72.24,72.39,72.21,72.34,84447.65690880618,40.8489,40.9337,40.8319,40.9055,84447.6569
2007-06-07 11:30:00,72.33,72.53,72.33,72.48,93482.71292615349,40.8998,41.0129,40.8998,40.9846,93482.7129
2007-06-07 11:35:00,72.48,72.55,72.38,72.4,119262.73942898448,40.9846,41.0242,40.9281,40.9394,119262.7394
2007-06-07 11:40:00,72.4,72.43,72.14,72.3,112998.43392362368,40.9394,40.9563,40.7924,40.8828,112998.4339
2007-06-07 11:45:00,72.31,72.41,72.31,72.35,47102.75870377063,40.8885,40.945,40.8885,40.9111,47102.7587
2007-06-07 11:50:00,72.34,72.34,72.2,72.21,53005.66196843754,40.9055,40.9055,40.8263,40.8319,53005.662
2007-06-07 11:55:00,72.21,72.23,72.04,72.1,98060.47464160946,40.8319,40.8432,40.7358,40.7697,98060.4746
2007-06-07 12:00:00,72.09,72.09,71.89,71.98,95169.25671605831,40.7641,40.7641,40.651,40.7019,95169.2567
2007-06-07 12:05:00,71.96,71.99,71.7,71.77,120106.0113239369,40.6906,40.7075,40.5436,40.5831,120106.0113
2007-06-07 12:10:00,71.75,72.01,71.71,71.98,125406.57752078064,40.5718,40.7188,40.5492,40.7019,125406.5775
2007-06-07 12:15:00,72.0,72.08,71.9,71.99,88423.08155643899,40.7132,40.7584,40.6566,40.7075,88423.0816
2007-06-07 12:20:00,71.99,72.11,71.89,72.09,52764.72714130828,40.7075,40.7754,40.651,40.7641,52764.7271
2007-06-07 12:25:00,72.09,72.14,72.06,72.14,29394.04890976991,40.7641,40.7924,40.7471,40.7924,29394.0489
2007-06-07 12:30:00,72.14,72.24,71.96,71.97,69389.23021322733,40.7924,40.8489,40.6906,40.6962,69389.2302
2007-06-07 12:35:00,71.97,71.98,71.65,71.7,109023.00927599086,40.6962,40.7019,40.5153,40.5436,109023.0093
2007-06-07 12:40:00,71.7,71.87,71.54,71.78,178532.7069027828,40.5436,40.6397,40.4531,40.5888,178532.7069
2007-06-07 12:45:00,71.78,71.83,71.6,71.6,112516.56426936516,40.5888,40.6171,40.487,40.487,112516.5643
2007-06-07 12:50:00,71.6,71.65,71.48,71.55,156487.1702204554,40.487,40.5153,40.4192,40.4587,156487.1702
2007-06-07 12:55:00,71.55,71.75,71.54,71.71,101433.56222141912,40.4587,40.5718,40.4531,40.5492,101433.5622
2007-06-07 13:00:00,71.72,71.75,71.68,71.7,80351.76484760873,40.5549,40.5718,40.5322,40.5436,80351.7648
2007-06-07 13:05:00,71.7,71.8,71.65,71.72,85531.86363088785,40.5436,40.6001,40.5153,40.5549,85531.8636
2007-06-07 13:10:00,71.65,71.73,71.63,71.68,85772.79845801712,40.5153,40.5605,40.504,40.5322,85772.7985
2007-06-07 13:15:00,71.68,71.72,71.51,71.56,99024.2139501265,40.5322,40.5549,40.4361,40.4644,99024.214
2007-06-07 13:20:00,71.56,71.57,71.46,71.56,71678.11107095532,40.4644,40.47,40.4078,40.4644,71678.1111
2007-06-07 13:25:00,71.55,71.62,71.39,71.43,84568.1243223708,40.4587,40.4983,40.3683,40.3909,84568.1243
2007-06-07 13:30:00,71.43,71.46,71.18,71.19,197446.09083242985,40.3909,40.4078,40.2495,40.2552,197446.0908
2007-06-07 13:35:00,71.2,71.24,71.08,71.08,311769.66630526446,40.2608,40.2834,40.193,40.193,311769.6663
2007-06-07 13:40:00,71.09,71.16,70.92,71.08,197807.4930731237,40.1986,40.2382,40.1025,40.193,197807.4931
2007-06-07 13:45:00,71.09,71.97,70.92,71.0,224310.3240573425,40.1986,40.6962,40.1025,40.1477,224310.3241
2007-06-07 13:50:00,71.0,71.01,70.86,70.89,111793.75978797735,40.1477,40.1534,40.0686,40.0855,111793.7598
2007-06-07 13:55:00,70.88,71.02,70.83,70.91,182508.1315504156,40.0799,40.159,40.0516,40.0968,182508.1316
2007-06-07 14:00:00,70.91,70.94,70.71,70.82,161426.33417660525,40.0968,40.1138,39.9837,40.0459,161426.3342
2007-06-07 14:05:00,70.82,70.87,70.69,70.7,129743.40440910734,40.0459,40.0742,39.9724,39.9781,129743.4044
2007-06-07 14:10:00,70.7,70.79,70.67,70.74,124683.77303939284,39.9781,40.029,39.9611,40.0007,124683.773
2007-06-07 14:15:00,70.75,70.81,70.61,70.71,157209.97470184317,40.0064,40.0403,39.9272,39.9837,157209.9747
2007-06-07 14:20:00,70.71,70.82,70.67,70.71,111552.8249608481,39.9837,40.0459,39.9611,39.9837,111552.825
2007-06-07 14:25:00,70.72,70.82,70.7,70.73,148054.45127093123,39.9894,40.0459,39.9781,39.9951,148054.4513
2007-06-07 14:30:00,70.72,70.74,70.46,70.52,229249.4880134924,39.9894,40.0007,39.8424,39.8763,229249.488
2007-06-07 14:35:00,70.52,70.57,70.42,70.47,157932.77918323094,39.8763,39.9046,39.8198,39.848,157932.7792
2007-06-07 14:40:00,70.44,70.85,70.44,70.78,166004.09589206122,39.8311,40.0629,39.8311,40.0233,166004.0959
2007-06-07 14:45:00,70.79,70.92,70.73,70.78,175400.55415010243,40.029,40.1025,39.9951,40.0233,175400.5542
2007-06-07 14:50:00,70.77,70.78,70.58,70.6,122876.7618359234,40.0177,40.0233,39.9102,39.9215,122876.7618
2007-06-07 14:55:00,70.61,70.71,70.58,70.68,76014.93795928202,39.9272,39.9837,39.9102,39.9668,76014.938
2007-06-07 15:00:00,70.67,70.89,70.62,70.88,117937.59787977352,39.9611,40.0855,39.9329,40.0799,117937.5979
2007-06-07 15:05:00,70.87,70.93,70.78,70.89,144681.36369112157,40.0742,40.1082,40.0233,40.0855,144681.3637
2007-06-07 15:10:00,70.89,71.09,70.88,71.03,115648.71702204554,40.0855,40.1986,40.0799,40.1647,115648.717
2007-06-07 15:15:00,71.04,71.11,71.01,71.04,143958.5592097338,40.1704,40.2099,40.1534,40.1704,143958.5592
2007-06-07 15:20:00,71.05,71.08,70.84,70.87,95169.25671605831,40.176,40.193,40.0573,40.0742,95169.2567
2007-06-07 15:25:00,70.89,71.26,70.69,70.72,144199.49403686303,40.0855,40.2948,39.9724,39.9894,144199.494
2007-06-07 15:30:00,70.72,70.87,70.72,70.77,107095.53065895676,39.9894,40.0742,39.9894,40.0177,107095.5307
2007-06-07 15:35:00,70.78,70.85,70.73,70.74,85049.99397662932,40.0233,40.0629,39.9951,40.0007,85049.994
2007-06-07 15:40:00,70.74,70.75,70.49,70.54,235995.6631731117,40.0007,40.0064,39.8593,39.8876,235995.6632
2007-06-07 15:45:00,70.54,70.67,70.51,70.6,253102.03589928927,39.8876,39.9611,39.8707,39.9215,253102.0359
2007-06-07 15:50:00,70.6,70.62,70.52,70.6,223707.98698951936,39.9215,39.9329,39.8763,39.9215,223707.987
2007-06-07 15:55:00,70.59,70.65,70.35,70.35,365859.5349957837,39.9159,39.9498,39.7802,39.7802,365859.535
2007-06-08 09:30:00,70.5,70.5,70.5,70.5,0.0,39.865,39.865,39.865,39.865,0.0
2007-06-08 09:35:00,70.48,70.77,70.48,70.58,227924.34646428144,39.8537,40.0177,39.8537,39.9102,227924.3465
2007-06-08 09:40:00,70.58,70.64,70.28,70.61,252740.63365859532,39.9102,39.9442,39.7406,39.9272,252740.6337
2007-06-08 09:45:00,70.64,71.32,70.61,71.31,229972.2924948801,39.9442,40.3287,39.9272,40.323,229972.2925
2007-06-08 09:50:00,71.31,71.58,71.11,71.57,248885.6764245272,40.323,40.4757,40.2099,40.47,248885.6764
2007-06-08 09:55:00,71.6,71.6,71.22,71.29,280689.07360558974,40.487,40.487,40.2721,40.3117,280689.0736
2007-06-08 10:00:00,71.3,71.31,70.72,70.9,207685.82098542343,40.3174,40.323,39.9894,40.0912,207685.821
2007-06-08 10:05:00,70.91,71.02,70.82,70.94,188772.4370557764,40.0968,40.159,40.0459,40.1138,188772.4371
2007-06-08 10:10:00,70.94,71.05,70.91,71.04,143838.09179616914,40.1138,40.176,40.0968,40.1704,143838.0918
2007-06-08 10:15:00,71.04,71.05,70.83,70.96,129261.53475484882,40.1704,40.176,40.0516,40.1251,129261.5348
2007-06-08 10:20:00,70.97,71.36,70.97,71.33,135284.90543308036,40.1308,40.3513,40.1308,40.3343,135284.9054
2007-06-08 10:25:00,71.34,71.52,71.32,71.38,237802.6743765812,40.34,40.4418,40.3287,40.3626,237802.6744
2007-06-08 10:30:00,71.41,71.44,71.03,71.06,92518.97361763644,40.3796,40.3965,40.1647,40.1817,92518.9736
2007-06-08 10:35:00,71.06,71.4,71.06,71.35,112757.49909649442,40.1817,40.3739,40.1817,40.3456,112757.4991
2007-06-08 10:40:00,71.33,71.41,71.21,71.35,150463.79954222383,40.3343,40.3796,40.2665,40.3456,150463.7995
2007-06-08 10:45:00,71.35,71.55,71.33,71.52,113239.36875075294,40.3456,40.4587,40.3343,40.4418,113239.3688
2007-06-08 10:50:00,71.51,71.6,71.4,71.57,101313.09480785448,40.4361,40.487,40.3739,40.47,101313.0948
2007-06-08 10:55:00,71.56,71.75,71.46,71.61,151066.136610047,40.4644,40.5718,40.4078,40.4927,151066.1366
2007-06-08 11:00:00,71.62,71.68,71.3,71.33,162631.00831225156,40.4983,40.5322,40.3174,40.3343,162631.0083
2007-06-08 11:05:00,71.33,71.47,71.22,71.32,114805.44512709312,40.3343,40.4135,40.2721,40.3287,114805.4451
2007-06-08 11:10:00,71.33,71.35,71.24,71.31,99987.95325864357,40.3343,40.3456,40.2834,40.323,99987.9533
2007-06-08 11:15:00,71.32,71.52,71.3,71.5,200216.8413444164,40.3287,40.4418,40.3174,40.4305,200216.8413
2007-06-08 11:20:00,71.5,71.6,71.41,71.42,62763.52246717264,40.4305,40.487,40.3796,40.3852,62763.5225
2007-06-08 11:25:00,71.42,71.43,71.35,71.4,68184.55607758102,40.3852,40.3909,40.3456,40.3739,68184.5561
2007-06-08 11:30:00,71.39,71.48,71.36,71.47,59029.03264666908,40.3683,40.4192,40.3513,40.4135,59029.0326
2007-06-08 11:35:00,71.47,71.5,71.41,71.41,34694.615106613666,40.4135,40.4305,40.3796,40.3796,34694.6151
2007-06-08 11:40:00,71.44,71.61,71.38,71.57,53848.93386338996,40.3965,40.4927,40.3626,40.47,53848.9339
2007-06-08 11:45:00,71.56,71.71,71.51,71.6,52403.32490061439,40.4644,40.5492,40.4361,40.487,52403.3249
2007-06-08 11:50:00,71.58,71.66,71.55,71.6,55174.0754126009,40.4757,40.5209,40.4587,40.487,55174.0754
2007-06-08 11:55:00,71.6,71.76,71.56,71.75,68184.55607758102,40.487,40.5775,40.4644,40.5718,68184.5561
2007-06-08 12:00:00,71.75,71.75,71.61,71.73,59751.83712805687,40.5718,40.5718,40.4927,40.5605,59751.8371
2007-06-08 12:05:00,71.72,71.75,71.53,71.54,65534.27297915914,40.5549,40.5718,40.4474,40.4531,65534.273
2007-06-08 12:10:00,71.53,71.55,71.43,71.46,40958.92061197446,40.4474,40.4587,40.3909,40.4078,40958.9206
2007-06-08 12:15:00,71.44,71.46,71.39,71.43,43850.13853752561,40.3965,40.4078,40.3683,40.3909,43850.1385
2007-06-08 12:20:00,71.44,71.56,71.43,71.47,51319.11817853271,40.3965,40.4644,40.3909,40.4135,51319.1182
2007-06-08 12:25:00,71.45,71.51,71.41,71.42,46861.82387664137,40.4022,40.4361,40.3796,40.3852,46861.8239
2007-06-08 12:30:00,71.42,71.44,71.32,71.33,30116.853391157696,40.3852,40.3965,40.3287,40.3343,30116.8534
2007-06-08 12:35:00,71.32,71.33,71.15,71.31,51078.18335140345,40.3287,40.3343,40.2326,40.323,51078.1834
2007-06-08 12:40:00,71.31,71.31,71.19,71.19,21563.66702806891,40.323,40.323,40.2552,40.2552,21563.667
2007-06-08 12:45:00,71.16,71.19,71.06,71.1,58667.63040597519,40.2382,40.2552,40.1817,40.2043,58667.6304
2007-06-08 12:50:00,71.08,71.21,71.08,71.11,39513.3116491989,40.193,40.2665,40.193,40.2099,39513.3116
2007-06-08 12:55:00,71.11,71.37,71.1,71.33,31803.397181062526,40.2099,40.357,40.2043,40.3343,31803.3972
2007-06-08 13:00:00,71.31,71.35,71.22,71.31,27587.03770630045,40.323,40.3456,40.2721,40.323,27587.0377
2007-06-08 13:05:00,71.34,71.34,71.25,71.25,15299.361522708108,40.34,40.34,40.2891,40.2891,15299.3615
2007-06-08 13:10:00,71.26,71.34,71.25,71.28,29996.385977593065,40.2948,40.34,40.2891,40.3061,29996.386
2007-06-08 13:15:00,71.27,71.28,71.24,71.24,22406.938923021324,40.3004,40.3061,40.2834,40.2834,22406.9389
2007-06-08 13:20:00,71.24,71.38,71.23,71.38,31321.527526804,40.2834,40.3626,40.2778,40.3626,31321.5275
2007-06-08 13:25:00,71.39,71.62,71.38,71.59,61558.84833152633,40.3683,40.4983,40.3626,40.4814,61558.8483
2007-06-08 13:30:00,71.6,71.61,71.52,71.6,60113.23936875076,40.487,40.4927,40.4418,40.487,60113.2394
2007-06-08 13:35:00,71.59,71.76,71.58,71.68,90471.02758703772,40.4814,40.5775,40.4757,40.5322,90471.0276
2007-06-08 13:40:00,71.7,71.89,71.66,71.86,144319.96145042768,40.5436,40.651,40.5209,40.634,144319.9615
2007-06-08 13:45:00,71.87,71.89,71.73,71.85,66859.41452837008,40.6397,40.651,40.5605,40.6284,66859.4145
2007-06-08 13:50:00,71.85,71.86,71.77,71.8,36140.22406938923,40.6284,40.634,40.5831,40.6001,36140.2241
2007-06-08 13:55:00,71.81,71.83,71.7,71.72,39754.24647632816,40.6058,40.6171,40.5436,40.5549,39754.2465
2007-06-08 14:00:00,71.71,71.9,71.71,71.83,36019.7566558246,40.5492,40.6566,40.5492,40.6171,36019.7567
2007-06-08 14:05:00,71.82,72.09,71.8,72.08,90230.09275990844,40.6114,40.7641,40.6001,40.7584,90230.0928
2007-06-08 14:10:00,72.09,72.17,71.98,71.98,76135.40537284665,40.7641,40.8093,40.7019,40.7019,76135.4054
2007-06-08 14:15:00,71.98,72.12,71.95,72.12,49030.23732080473,40.7019,40.781,40.6849,40.781,49030.2373
2007-06-08 14:20:00,72.12,72.13,72.04,72.04,38549.57234068185,40.781,40.7867,40.7358,40.7358,38549.5723
2007-06-08 14:25:00,72.04,72.12,71.97,71.99,58667.63040597519,40.7358,40.781,40.6962,40.7075,58667.6304
2007-06-08 14:30:00,71.97,71.99,71.78,71.8,70834.8391760029,40.6962,40.7075,40.5888,40.6001,70834.8392
2007-06-08 14:35:00,71.8,71.91,71.78,71.84,48789.30249367547,40.6001,40.6623,40.5888,40.6227,48789.3025
2007-06-08 14:40:00,71.84,71.85,71.73,71.79,68425.49090471028,40.6227,40.6284,40.5605,40.5944,68425.4909
2007-06-08 14:45:00,71.78,71.89,71.72,71.86,62522.58764004338,40.5888,40.651,40.5549,40.634,62522.5876
2007-06-08 14:50:00,71.84,71.97,71.84,71.89,37103.96337790628,40.6227,40.6962,40.6227,40.651,37103.9634
2007-06-08 14:55:00,71.89,71.99,71.8,71.91,59149.50006023371,40.651,40.7075,40.6001,40.6623,59149.5001
2007-06-08 15:00:00,71.91,72.06,71.8,72.0,76014.93795928202,40.6623,40.7471,40.6001,40.7132,76014.938
2007-06-08 15:05:00,72.02,72.15,72.0,72.02,53728.466449825326,40.7245,40.798,40.7132,40.7245,53728.4664
2007-06-08 15:10:00,72.02,72.19,71.99,72.17,83242.98277315986,40.7245,40.8206,40.7075,40.8093,83242.9828
2007-06-08 15:15:00,72.17,72.19,72.04,72.09,80231.2974340441,40.8093,40.8206,40.7358,40.7641,80231.2974
2007-06-08 15:20:00,72.1,72.11,71.95,72.04,96132.99602457536,40.7697,40.7754,40.6849,40.7358,96132.996
2007-06-08 15:25:00,72.04,72.09,72.04,72.07,78785.68847126853,40.7358,40.7641,40.7358,40.7528,78785.6885
2007-06-08 15:30:00,72.07,72.19,72.05,72.1,98421.87688230336,40.7528,40.8206,40.7415,40.7697,98421.8769
2007-06-08 15:35:00,72.1,72.15,72.03,72.14,115287.31478135166,40.7697,40.798,40.7302,40.7924,115287.3148
2007-06-08 15:40:00,72.14,72.35,72.14,72.31,156005.30056619685,40.7924,40.9111,40.7924,40.8885,156005.3006
2007-06-08 15:45:00,72.31,72.37,72.11,72.17,164317.5521021564,40.8885,40.9224,40.7754,40.8093,164317.5521
2007-06-08 15:50:00,72.17,72.22,72.09,72.13,151427.53885074088,40.8093,40.8376,40.7641,40.7867,151427.5389
2007-06-08 15:55:00,72.12,72.43,72.1,72.29,347548.4881339598,40.781,40.9563,40.7697,40.8772,347548.4881
2007-06-11 09:30:00,72.32,72.61,72.17,72.57,116853.39115769186,40.8941,41.0581,40.8093,41.0355,116853.3912
2007-06-11 09:35:00,72.58,72.58,72.18,72.57,147452.11420310807,41.0412,41.0412,40.815,41.0355,147452.1142
2007-06-11 09:40:00,72.56,73.15,72.39,73.13,271051.68052041926,41.0299,41.3635,40.9337,41.3522,271051.6805
2007-06-11 09:45:00,73.15,73.85,73.1,73.74,318756.77629201306,41.3635,41.7593,41.3352,41.6971,318756.7763
2007-06-11 09:50:00,73.74,73.95,73.59,73.75,198650.76496807617,41.6971,41.8158,41.6123,41.7028,198650.765
2007-06-11 09:55:00,73.75,73.75,73.6,73.7,78785.68847126853,41.7028,41.7028,41.6179,41.6745,78785.6885
2007-06-11 10:00:00,73.7,73.75,73.56,73.64,107577.40031321529,41.6745,41.7028,41.5953,41.6405,107577.4003
2007-06-11 10:05:00,73.58,73.58,73.28,73.31,94085.04999397665,41.6066,41.6066,41.437,41.4539,94085.05
2007-06-11 10:10:00,73.29,73.3,72.99,73.02,148054.45127093123,41.4426,41.4483,41.273,41.29,148054.4513
2007-06-11 10:15:00,73.0,73.04,72.94,72.96,56619.68437537647,41.2787,41.3013,41.2447,41.256,56619.6844
2007-06-11 10:20:00,72.98,72.98,72.74,72.74,73123.72003373089,41.2673,41.2673,41.1316,41.1316,73123.72
2007-06-11 10:25:00,72.74,72.92,72.72,72.82,74930.73123720035,41.1316,41.2334,41.1203,41.1769,74930.7312
2007-06-11 10:30:00,72.83,72.84,72.73,72.77,201301.04806649804,41.1825,41.1882,41.126,41.1486,201301.0481
2007-06-11 10:35:00,72.77,72.92,72.73,72.92,218046.0185519817,41.1486,41.2334,41.126,41.2334,218046.0186
2007-06-11 10:40:00,72.92,73.01,72.77,72.82,135405.37284664498,41.2334,41.2843,41.1486,41.1769,135405.3728
2007-06-11 10:45:00,72.8,72.97,72.73,72.97,68064.0886640164,41.1656,41.2617,41.126,41.2617,68064.0887
2007-06-11 10:50:00,72.97,73.26,72.92,73.06,124201.90338513434,41.2617,41.4257,41.2334,41.3126,124201.9034
2007-06-11 10:55:00,73.06,73.17,73.04,73.17,54692.20575834237,41.3126,41.3748,41.3013,41.3748,54692.2058
2007-06-11 11:00:00,73.17,73.24,72.88,72.92,111914.227201542,41.3748,41.4144,41.2108,41.2334,111914.2272
2007-06-11 11:05:00,72.92,73.0,72.91,72.98,79628.96036622094,41.2334,41.2787,41.2278,41.2673,79628.9604
2007-06-11 11:10:00,72.98,72.98,72.77,72.77,71316.70883026143,41.2673,41.2673,41.1486,41.1486,71316.7088
2007-06-11 11:15:00,72.77,72.78,72.67,72.76,90832.4298277316,41.1486,41.1543,41.0921,41.1429,90832.4298
2007-06-11 11:20:00,72.76,72.92,72.73,72.9,92759.90844476572,41.1429,41.2334,41.126,41.2221,92759.9084
2007-06-11 11:25:00,72.92,73.09,72.9,73.0,129020.59992771957,41.2334,41.3295,41.2221,41.2787,129020.5999
2007-06-11 11:30:00,73.01,73.17,72.99,73.09,59992.77195518613,41.2843,41.3748,41.273,41.3295,59992.772
2007-06-11 11:35:00,73.1,73.14,73.08,73.11,47584.62835802916,41.3352,41.3578,41.3239,41.3409,47584.6284
2007-06-11 11:40:00,73.12,73.33,73.07,73.26,65534.27297915914,41.3465,41.4653,41.3182,41.4257,65534.273
2007-06-11 11:45:00,73.26,73.41,73.2,73.28,43850.13853752561,41.4257,41.5105,41.3917,41.437,43850.1385
2007-06-11 11:50:00,73.29,73.47,73.28,73.36,54089.86869051922,41.4426,41.5444,41.437,41.4822,54089.8687
2007-06-11 11:55:00,73.36,73.4,73.26,73.33,43247.80146970245,41.4822,41.5048,41.4257,41.4653,43247.8015
2007-06-11 12:00:00,73.32,73.4,73.29,73.31,56378.74954824721,41.4596,41.5048,41.4426,41.4539,56378.7495
2007-06-11 12:05:00,73.31,73.36,73.24,73.25,51198.65076496808,41.4539,41.4822,41.4144,41.42,51198.6508
2007-06-11 12:10:00,73.26,73.27,73.2,73.21,45416.214913865806,41.4257,41.4313,41.3917,41.3974,45416.2149
2007-06-11 12:15:00,73.2,73.24,73.11,73.17,85531.86363088785,41.3917,41.4144,41.3409,41.3748,85531.8636
2007-06-11 12:20:00,73.17,73.27,73.15,73.17,97819.5398144802,41.3748,41.4313,41.3635,41.3748,97819.5398
2007-06-11 12:25:00,73.16,73.17,73.12,73.16,25539.09167570173,41.3691,41.3748,41.3465,41.3691,25539.0917
2007-06-11 12:30:00,73.16,73.17,73.12,73.13,38549.57234068185,41.3691,41.3748,41.3465,41.3522,38549.5723
2007-06-11 12:35:00,73.13,73.14,73.11,73.12,23491.145645103003,41.3522,41.3578,41.3409,41.3465,23491.1456
2007-06-11 12:40:00,73.12,73.16,73.12,73.14,29755.451150463803,41.3465,41.3691,41.3465,41.3578,29755.4512
2007-06-11 12:45:00,73.14,73.31,73.12,73.31,37344.89820503554,41.3578,41.4539,41.3465,41.4539,37344.8982
2007-06-11 12:50:00,73.29,73.42,73.26,73.41,56740.1517889411,41.4426,41.5161,41.4257,41.5105,56740.1518
2007-06-11 12:55:00,73.39,73.46,73.26,73.31,74810.26382363572,41.4992,41.5388,41.4257,41.4539,74810.2638
2007-06-11 13:00:00,73.33,73.35,73.26,73.34,42524.99698831466,41.4653,41.4766,41.4257,41.4709,42524.997
2007-06-11 13:05:00,73.34,73.42,73.34,73.36,49030.23732080473,41.4709,41.5161,41.4709,41.4822,49030.2373
2007-06-11 13:10:00,73.37,73.52,73.37,73.48,73003.25262016625,41.4879,41.5727,41.4879,41.5501,73003.2526
2007-06-11 13:15:00,73.48,73.59,73.41,73.57,60113.23936875076,41.5501,41.6123,41.5105,41.601,60113.2394
2007-06-11 13:20:00,73.56,73.64,73.56,73.59,45295.74750030117,41.5953,41.6405,41.5953,41.6123,45295.7475
2007-06-11 13:25:00,73.59,73.6,73.52,73.52,43488.73629683171,41.6123,41.6179,41.5727,41.5727,43488.7363
2007-06-11 13:30:00,73.53,73.54,73.46,73.52,24695.81978074931,41.5783,41.584,41.5388,41.5727,24695.8198
2007-06-11 13:35:00,73.52,73.6,73.52,73.57,24575.35236718468,41.5727,41.6179,41.5727,41.601,24575.3524
2007-06-11 13:40:00,73.57,73.65,73.56,73.58,57583.42368389351,41.601,41.6462,41.5953,41.6066,57583.4237
2007-06-11 13:45:00,73.58,73.61,73.53,73.53,24093.48271292616,41.6066,41.6236,41.5783,41.5783,24093.4827
2007-06-11 13:50:00,73.53,73.54,73.47,73.51,42886.39922900856,41.5783,41.584,41.5444,41.567,42886.3992
2007-06-11 13:55:00,73.52,73.53,73.37,73.4,46018.55198168896,41.5727,41.5783,41.4879,41.5048,46018.552
2007-06-11 14:00:00,73.39,73.48,73.36,73.48,46741.35646307674,41.4992,41.5501,41.4822,41.5501,46741.3565
2007-06-11 14:05:00,73.48,73.63,73.44,73.61,54571.73834477775,41.5501,41.6349,41.5275,41.6236,54571.7383
2007-06-11 14:10:00,73.61,73.69,73.54,73.57,69871.09986748586,41.6236,41.6688,41.584,41.601,69871.0999
2007-06-11 14:15:00,73.58,73.62,73.56,73.6,47584.62835802916,41.6066,41.6292,41.5953,41.6179,47584.6284
2007-06-11 14:20:00,73.6,73.65,73.57,73.65,32285.26683532105,41.6179,41.6462,41.601,41.6462,32285.2668
2007-06-11 14:25:00,73.67,73.76,73.63,73.76,67461.75159619324,41.6575,41.7084,41.6349,41.7084,67461.7516
2007-06-11 14:30:00,73.76,73.76,73.57,73.57,37947.2352728587,41.7084,41.7084,41.601,41.601,37947.2353
2007-06-11 14:35:00,73.56,73.56,73.51,73.55,48789.30249367547,41.5953,41.5953,41.567,41.5897,48789.3025
2007-06-11 14:40:00,73.56,73.63,73.55,73.62,51078.18335140345,41.5953,41.6349,41.5897,41.6292,51078.1834
2007-06-11 14:45:00,73.65,73.71,73.62,73.69,47464.16094446453,41.6462,41.6801,41.6292,41.6688,47464.1609
2007-06-11 14:50:00,73.69,73.79,73.65,73.75,79869.89519335021,41.6688,41.7254,41.6462,41.7028,79869.8952
2007-06-11 14:55:00,73.75,73.77,73.7,73.75,65775.20780628841,41.7028,41.7141,41.6745,41.7028,65775.2078
2007-06-11 15:00:00,73.75,73.76,73.63,73.65,88423.08155643899,41.7028,41.7084,41.6349,41.6462,88423.0816
2007-06-11 15:05:00,73.65,73.8,73.64,73.77,55655.94506685942,41.6462,41.731,41.6405,41.7141,55655.9451
2007-06-11 15:10:00,73.78,73.83,73.72,73.81,69389.23021322733,41.7197,41.748,41.6858,41.7367,69389.2302
2007-06-11 15:15:00,73.83,73.91,73.83,73.91,92759.90844476572,41.748,41.7932,41.748,41.7932,92759.9084
2007-06-11 15:20:00,73.9,73.96,73.85,73.9,89868.69051921456,41.7876,41.8215,41.7593,41.7876,89868.6905
2007-06-11 15:25:00,73.9,73.91,73.63,73.84,121672.08770027709,41.7876,41.7932,41.6349,41.7536,121672.0877
2007-06-11 15:30:00,73.83,73.85,73.7,73.74,105649.9216961812,41.748,41.7593,41.6745,41.6971,105649.9217
2007-06-11 15:35:00,73.74,73.74,73.6,73.6,100831.22515359597,41.6971,41.6971,41.6179,41.6179,100831.2252
2007-06-11 15:40:00,73.59,73.61,73.5,73.51,147211.17937597883,41.6123,41.6236,41.5614,41.567,147211.1794
2007-06-11 15:45:00,73.51,73.58,73.46,73.48,133959.76388386943,41.567,41.6066,41.5388,41.5501,133959.7639
2007-06-11 15:50:00,73.48,73.51,73.31,73.4,191422.72015419832,41.5501,41.567,41.4539,41.5048,191422.7202
2007-06-11 15:55:00,73.39,73.54,73.37,73.51,208890.49512106972,41.4992,41.584,41.4879,41.567,208890.4951
2007-06-12 09:30:00,73.63,73.74,73.05,73.17,203951.33116491992,41.6349,41.6971,41.3069,41.3748,203951.3312
2007-06-12 09:35:00,73.15,73.71,73.08,73.34,294663.2935790869,41.3635,41.6801,41.3239,41.4709,294663.2936
2007-06-12 09:40:00,73.35,73.84,73.35,73.76,285869.1723888688,41.4766,41.7536,41.4766,41.7084,285869.1724
2007-06-12 09:45:00,73.76,74.14,73.67,73.95,322250.33128538734,41.7084,41.9233,41.6575,41.8158,322250.3313
2007-06-12 09:50:00,73.95,74.0,73.52,73.56,331285.38730273466,41.8158,41.8441,41.5727,41.5953,331285.3873
2007-06-12 09:55:00,73.55,73.67,73.31,73.32,367787.0136128178,41.5897,41.6575,41.4539,41.4596,367787.0136
2007-06-12 10:00:00,73.31,73.53,73.21,73.45,198048.427900253,41.4539,41.5783,41.3974,41.5331,198048.4279
2007-06-12 10:05:00,73.45,73.79,73.24,73.58,250210.81797373813,41.5331,41.7254,41.4144,41.6066,250210.818
2007-06-12 10:10:00,73.59,73.77,73.22,73.31,190940.85049993976,41.6123,41.7141,41.4031,41.4539,190940.8505
2007-06-12 10:15:00,73.3,73.36,73.06,73.06,160823.9971087821,41.4483,41.4822,41.3126,41.3126,160823.9971
2007-06-12 10:20:00,73.07,73.11,72.81,72.87,305866.76304059755,41.3182,41.3409,41.1712,41.2051,305866.763
2007-06-12 10:25:00,72.86,72.88,72.58,72.68,227562.94422358755,41.1995,41.2108,41.0412,41.0977,227562.9442
2007-06-12 10:30:00,72.68,72.89,72.65,72.81,94928.32188892906,41.0977,41.2165,41.0807,41.1712,94928.3219
2007-06-12 10:35:00,72.82,72.85,72.67,72.83,97819.5398144802,41.1769,41.1938,41.0921,41.1825,97819.5398
2007-06-12 10:40:00,72.83,72.83,72.69,72.72,101554.02963498374,41.1825,41.1825,41.1034,41.1203,101554.0296
2007-06-12 10:45:00,72.73,72.77,72.66,72.75,75292.13347789424,41.126,41.1486,41.0864,41.1373,75292.1335
2007-06-12 10:50:00,72.74,72.82,72.73,72.77,138898.92784001929,41.1316,41.1769,41.126,41.1486,138898.9278
2007-06-12 10:55:00,72.77,72.8,72.62,72.62,122997.22924948802,41.1486,41.1656,41.0638,41.0638,122997.2292
2007-06-12 11:00:00,72.63,72.69,72.45,72.47,107818.33514034454,41.0694,41.1034,40.9677,40.979,107818.3351
2007-06-12 11:05:00,72.46,72.48,72.29,72.33,128900.13251415492,40.9733,40.9846,40.8772,40.8998,128900.1325
2007-06-12 11:10:00,72.33,72.56,72.31,72.56,107697.86772677992,40.8998,41.0299,40.8885,41.0299,107697.8677
2007-06-12 11:15:00,72.56,72.57,72.38,72.38,80472.23226117335,41.0299,41.0355,40.9281,40.9281,80472.2323
2007-06-12 11:20:00,72.38,72.65,72.34,72.63,136850.98180942057,40.9281,41.0807,40.9055,41.0694,136850.9818
2007-06-12 11:25:00,72.63,72.77,72.58,72.58,138657.99301289002,41.0694,41.1486,41.0412,41.0412,138657.993
2007-06-12 11:30:00,72.58,72.61,72.4,72.53,91916.63654981328,41.0412,41.0581,40.9394,41.0129,91916.6365
2007-06-12 11:35:00,72.54,72.67,72.53,72.64,62643.055053608005,41.0185,41.0921,41.0129,41.0751,62643.0551
2007-06-12 11:40:00,72.66,72.96,72.64,72.88,147090.71196241418,41.0864,41.256,41.0751,41.2108,147090.712
2007-06-12 11:45:00,72.91,73.0,72.87,72.99,62763.52246717264,41.2278,41.2787,41.2051,41.273,62763.5225
2007-06-12 11:50:00,72.97,73.01,72.9,72.98,62522.58764004338,41.2617,41.2843,41.2221,41.2673,62522.5876
2007-06-12 11:55:00,73.0,73.17,72.99,73.02,92157.57137694256,41.2787,41.3748,41.273,41.29,92157.5714
2007-06-12 12:00:00,73.03,73.03,72.76,72.8,111070.95530658956,41.2956,41.2956,41.1429,41.1656,111070.9553
2007-06-12 12:05:00,72.79,72.81,72.73,72.81,46620.88904951211,41.1599,41.1712,41.126,41.1712,46620.889
2007-06-12 12:10:00,72.81,72.92,72.81,72.82,140705.93904348876,41.1712,41.2334,41.1712,41.1769,140705.939
2007-06-12 12:15:00,72.84,72.86,72.75,72.77,36863.02855077702,41.1882,41.1995,41.1373,41.1486,36863.0286
2007-06-12 12:20:00,72.77,72.82,72.73,72.78,45898.08456812433,41.1486,41.1769,41.126,41.1543,45898.0846
2007-06-12 12:25:00,72.79,72.82,72.68,72.68,51198.65076496808,41.1599,41.1769,41.0977,41.0977,51198.6508
2007-06-12 12:30:00,72.68,72.68,72.55,72.58,63606.79436212505,41.0977,41.0977,41.0242,41.0412,63606.7944
2007-06-12 12:35:00,72.58,72.76,72.57,72.76,37947.2352728587,41.0412,41.1429,41.0355,41.1429,37947.2353
2007-06-12 12:40:00,72.76,72.87,72.7,72.87,59872.304541621495,41.1429,41.2051,41.109,41.2051,59872.3045
2007-06-12 12:45:00,72.86,72.93,72.85,72.9,103963.37790627636,41.1995,41.2391,41.1938,41.2221,103963.3779
2007-06-12 12:50:00,72.88,72.92,72.85,72.86,65534.27297915914,41.2108,41.2334,41.1938,41.1995,65534.273
2007-06-12 12:55:00,72.87,72.91,72.84,72.87,75774.00313215276,41.2051,41.2278,41.1882,41.2051,75774.0031
2007-06-12 13:00:00,72.87,72.88,72.75,72.81,72762.31779303699,41.2051,41.2108,41.1373,41.1712,72762.3178
2007-06-12 13:05:00,72.82,72.89,72.77,72.85,89868.69051921456,41.1769,41.2165,41.1486,41.1938,89868.6905
2007-06-12 13:10:00,72.84,73.01,72.83,72.9,66859.41452837008,41.1882,41.2843,41.1825,41.2221,66859.4145
2007-06-12 13:15:00,72.89,73.21,72.88,73.21,142151.54800626432,41.2165,41.3974,41.2108,41.3974,142151.548
2007-06-12 13:20:00,73.21,73.24,73.07,73.07,109143.4766895555,41.3974,41.4144,41.3182,41.3182,109143.4767
2007-06-12 13:25:00,73.07,73.07,72.88,72.97,66136.6100469823,41.3182,41.3182,41.2108,41.2617,66136.61
2007-06-12 13:30:00,72.99,73.04,72.94,73.04,79026.6232983978,41.273,41.3013,41.2447,41.3013,79026.6233
2007-06-12 13:35:00,73.04,73.21,73.04,73.17,142753.88507408748,41.3013,41.3974,41.3013,41.3748,142753.8851
2007-06-12 13:40:00,73.17,73.19,72.99,73.07,76135.40537284665,41.3748,41.3861,41.273,41.3182,76135.4054
2007-06-12 13:45:00,73.07,73.27,73.01,73.2,105770.38910974584,41.3182,41.4313,41.2843,41.3917,105770.3891
2007-06-12 13:50:00,73.21,73.28,73.13,73.15,70714.37176243827,41.3974,41.437,41.3522,41.3635,70714.3718
2007-06-12 13:55:00,73.16,73.31,73.14,73.23,60233.70678231539,41.3691,41.4539,41.3578,41.4087,60233.7068
2007-06-12 14:00:00,73.24,73.46,73.19,73.45,80713.16708830262,41.4144,41.5388,41.3861,41.5331,80713.1671
2007-06-12 14:05:00,73.46,73.46,73.17,73.17,72039.5133116492,41.5388,41.5388,41.3748,41.3748,72039.5133
2007-06-12 14:10:00,73.18,73.25,73.16,73.23,64209.13142994821,41.3804,41.42,41.3691,41.4087,64209.1314
2007-06-12 14:15:00,73.24,73.26,73.07,73.15,86857.00518009879,41.4144,41.4257,41.3182,41.3635,86857.0052
2007-06-12 14:20:00,73.16,73.17,72.97,73.02,67823.15383688713,41.3691,41.3748,41.2617,41.29,67823.1538
2007-06-12 14:25:00,73.02,73.07,72.84,72.92,77460.54692205759,41.29,41.3182,41.1882,41.2334,77460.5469
2007-06-12 14:30:00,72.91,73.04,72.87,73.02,81676.90639681967,41.2278,41.3013,41.2051,41.29,81676.9064
2007-06-12 14:35:00,73.02,73.09,72.84,72.87,102879.17118419468,41.29,41.3295,41.1882,41.2051,102879.1712
2007-06-12 14:40:00,72.87,72.87,72.59,72.61,102156.3667028069,41.2051,41.2051,41.0468,41.0581,102156.3667
2007-06-12 14:45:00,72.61,72.68,72.54,72.58,151788.9410914348,41.0581,41.0977,41.0185,41.0412,151788.9411
2007-06-12 14:50:00,72.58,72.75,72.58,72.74,114925.91254065777,41.0412,41.1373,41.0412,41.1316,114925.9125
2007-06-12 14:55:00,72.74,72.75,72.67,72.71,53246.5967955668,41.1316,41.1373,41.0921,41.1147,53246.5968
2007-06-12 15:00:00,72.73,72.77,72.59,72.6,80713.16708830262,41.126,41.1486,41.0468,41.0525,80713.1671
2007-06-12 15:05:00,72.58,72.63,72.25,72.42,229008.5531863631,41.0412,41.0694,40.8546,40.9507,229008.5532
2007-06-12 15:10:00,72.43,72.5,72.22,72.28,154680.1590169859,40.9563,40.9959,40.8376,40.8715,154680.159
2007-06-12 15:15:00,72.26,72.43,72.17,72.33,143597.15696903988,40.8602,40.9563,40.8093,40.8998,143597.157
2007-06-12 15:20:00,72.33,72.46,72.33,72.38,111552.8249608481,40.8998,40.9733,40.8998,40.9281,111552.825
2007-06-12 15:25:00,72.38,72.42,72.27,72.38,112396.09685580053,40.9281,40.9507,40.8659,40.9281,112396.0969
2007-06-12 15:30:00,72.37,72.43,72.3,72.35,107577.40031321529,40.9224,40.9563,40.8828,40.9111,107577.4003
2007-06-12 15:35:00,72.33,72.45,72.19,72.19,167570.17226840142,40.8998,40.9677,40.8206,40.8206,167570.1723
2007-06-12 15:40:00,72.2,72.25,72.09,72.11,184435.6101674497,40.8263,40.8546,40.7641,40.7754,184435.6102
2007-06-12 15:45:00,72.11,72.22,72.08,72.15,187085.8932658716,40.7754,40.8376,40.7584,40.798,187085.8933
2007-06-12 15:50:00,72.14,72.18,72.03,72.04,196120.9492832189,40.7924,40.815,40.7302,40.7358,196120.9493
2007-06-12 15:55:00,72.04,72.08,71.96,71.97,219371.16010119265,40.7358,40.7584,40.6906,40.6962,219371.1601
2007-06-13 09:30:00,72.68,72.93,72.6,72.89,191543.1875677629,41.0977,41.2391,41.0525,41.2165,191543.1876
2007-06-13 09:35:00,72.85,73.07,72.76,72.96,158776.05107818337,41.1938,41.3182,41.1429,41.256,158776.0511
2007-06-13 09:40:00,72.96,73.07,72.8,72.86,172870.73846524517,41.256,41.3182,41.1656,41.1995,172870.7385
2007-06-13 09:45:00,72.86,72.86,72.55,72.56,138296.59077219613,41.1995,41.1995,41.0242,41.0299,138296.5908
2007-06-13 09:50:00,72.56,72.68,72.46,72.53,127815.92579207326,41.0299,41.0977,40.9733,41.0129,127815.9258
2007-06-13 09:55:00,72.53,72.68,72.45,72.57,117214.79339838577,41.0129,41.0977,40.9677,41.0355,117214.7934
2007-06-13 10:00:00,72.58,72.68,72.5,72.55,216239.00734851224,41.0412,41.0977,40.9959,41.0242,216239.0073
2007-06-13 10:05:00,72.53,72.57,72.46,72.51,136369.11215516203,41.0129,41.0355,40.9733,41.0016,136369.1122
2007-06-13 10:10:00,72.5,72.54,72.45,72.46,82520.17829177208,40.9959,41.0185,40.9677,40.9733,82520.1783
2007-06-13 10:15:00,72.46,72.68,72.45,72.63,119021.8046018552,40.9733,41.0977,40.9677,41.0694,119021.8046
2007-06-13 10:20:00,72.65,72.76,72.63,72.68,163233.3453800747,41.0807,41.1429,41.0694,41.0977,163233.3454
2007-06-13 10:25:00,72.68,72.69,72.58,72.63,123117.69666305266,41.0977,41.1034,41.0412,41.0694,123117.6967
2007-06-13 10:30:00,72.64,72.68,72.54,72.63,80713.16708830262,41.0751,41.0977,41.0185,41.0694,80713.1671
2007-06-13 10:35:00,72.63,72.7,72.57,72.58,72641.85037947237,41.0694,41.109,41.0355,41.0412,72641.8504
2007-06-13 10:40:00,72.58,72.65,72.57,72.57,49030.23732080473,41.0412,41.0807,41.0355,41.0355,49030.2373
2007-06-13 10:45:00,72.56,72.73,72.56,72.73,94687.3870617998,41.0299,41.126,41.0299,41.126,94687.3871
2007-06-13 10:50:00,72.73,72.79,72.7,72.7,114323.5754728346,41.126,41.1599,41.109,41.109,114323.5755
2007-06-13 10:55:00,72.71,72.78,72.66,72.68,73003.25262016625,41.1147,41.1543,41.0864,41.0977,73003.2526
2007-06-13 11:00:00,72.68,72.73,72.58,72.7,49873.50921575714,41.0977,41.126,41.0412,41.109,49873.5092
2007-06-13 11:05:00,72.7,72.75,72.68,72.72,83845.31984098302,41.109,41.1373,41.0977,41.1203,83845.3198
2007-06-13 11:10:00,72.72,72.74,72.62,72.66,109023.00927599086,41.1203,41.1316,41.0638,41.0864,109023.0093
2007-06-13 11:15:00,72.68,72.86,72.67,72.82,79990.36260691484,41.0977,41.1995,41.0921,41.1769,79990.3626
2007-06-13 11:20:00,72.82,72.82,72.68,72.73,79267.55812552705,41.1769,41.1769,41.0977,41.126,79267.5581
2007-06-13 11:25:00,72.73,72.85,72.72,72.81,76255.87278641129,41.126,41.1938,41.1203,41.1712,76255.8728
2007-06-13 11:30:00,72.8,72.91,72.8,72.83,44572.943018913385,41.1656,41.2278,41.1656,41.1825,44572.943
2007-06-13 11:35:00,72.84,72.87,72.76,72.83,60113.23936875076,41.1882,41.2051,41.1429,41.1825,60113.2394
2007-06-13 11:40:00,72.82,72.83,72.75,72.81,57583.42368389351,41.1769,41.1825,41.1373,41.1712,57583.4237
2007-06-13 11:45:00,72.8,72.88,72.79,72.87,52162.39007348513,41.1656,41.2108,41.1599,41.2051,52162.3901
2007-06-13 11:50:00,72.87,72.88,72.7,72.73,65172.87073846525,41.2051,41.2108,41.109,41.126,65172.8707
2007-06-13 11:55:00,72.73,72.74,72.56,72.71,75171.6660643296,41.126,41.1316,41.0299,41.1147,75171.6661
2007-06-13 12:00:00,72.71,72.76,72.64,72.73,48186.96542585232,41.1147,41.1429,41.0751,41.126,48186.9654
2007-06-13 12:05:00,72.72,72.77,72.67,72.77,43247.80146970245,41.1203,41.1486,41.0921,41.1486,43247.8015
2007-06-13 12:10:00,72.77,72.86,72.73,72.85,32044.33200819179,41.1486,41.1995,41.126,41.1938,32044.332
2007-06-13 12:15:00,72.85,72.85,72.78,72.81,42043.12733405615,41.1938,41.1938,41.1543,41.1712,42043.1273
2007-06-13 12:20:00,72.82,72.88,72.78,72.87,53126.129382002175,41.1769,41.2108,41.1543,41.2051,53126.1294
2007-06-13 12:25:00,72.87,72.89,72.79,72.87,109986.7485845079,41.2051,41.2165,41.1599,41.2051,109986.7486
2007-06-13 12:30:00,72.87,72.96,72.85,72.96,63004.4572943019,41.2051,41.256,41.1938,41.256,63004.4573
2007-06-13 12:35:00,72.96,73.18,72.96,73.18,113721.23840501146,41.256,41.3804,41.256,41.3804,113721.2384
2007-06-13 12:40:00,73.18,73.27,73.17,73.21,114684.9777135285,41.3804,41.4313,41.3748,41.3974,114684.9777
2007-06-13 12:45:00,73.21,73.28,73.17,73.21,80954.10191543188,41.3974,41.437,41.3748,41.3974,80954.1019
2007-06-13 12:50:00,73.2,73.26,73.17,73.23,67943.62125045176,41.3917,41.4257,41.3748,41.4087,67943.6213
2007-06-13 12:55:00,73.23,73.24,72.9,72.9,124804.24045295749,41.4087,41.4144,41.2221,41.2221,124804.2405
2007-06-13 13:00:00,72.9,73.09,72.9,73.08,130104.80664980123,41.2221,41.3295,41.2221,41.3239,130104.8066
2007-06-13 13:05:00,73.06,73.08,72.93,72.96,121792.55511384172,41.3126,41.3239,41.2391,41.256,121792.5551
2007-06-13 13:10:00,72.95,73.08,72.95,73.08,82881.58053246597,41.2504,41.3239,41.2504,41.3239,82881.5805
2007-06-13 13:15:00,73.07,73.07,72.93,72.98,131670.88302614144,41.3182,41.3182,41.2391,41.2673,131670.883
2007-06-13 13:20:00,72.99,73.12,72.97,73.08,77701.48174918686,41.273,41.3465,41.2617,41.3239,77701.4817
2007-06-13 13:25:00,73.07,73.1,73.02,73.02,54692.20575834237,41.3182,41.3352,41.29,41.29,54692.2058
2007-06-13 13:30:00,73.03,73.12,72.97,73.02,59992.77195518613,41.2956,41.3465,41.2617,41.29,59992.772
2007-06-13 13:35:00,73.03,73.26,72.97,73.26,75533.0683050235,41.2956,41.4257,41.2617,41.4257,75533.0683
2007-06-13 13:40:00,73.24,73.28,73.06,73.07,53848.93386338996,41.4144,41.437,41.3126,41.3182,53848.9339
2007-06-13 13:45:00,73.07,73.23,73.07,73.23,63365.85953499579,41.3182,41.4087,41.3182,41.4087,63365.8595
2007-06-13 13:50:00,73.22,73.22,73.11,73.11,56619.68437537647,41.4031,41.4031,41.3409,41.3409,56619.6844
2007-06-13 13:55:00,73.1,73.24,73.08,73.22,62161.18539934948,41.3352,41.4144,41.3239,41.4031,62161.1854
2007-06-13 14:00:00,73.23,73.4,73.19,73.33,175882.42380436094,41.4087,41.5048,41.3861,41.4653,175882.4238
2007-06-13 14:05:00,73.31,73.36,73.19,73.25,89868.69051921456,41.4539,41.4822,41.3861,41.42,89868.6905
2007-06-13 14:10:00,73.25,73.5,73.22,73.42,102397.30152993616,41.42,41.5614,41.4031,41.5161,102397.3015
2007-06-13 14:15:00,73.41,73.68,73.41,73.6,147933.9838573666,41.5105,41.6632,41.5105,41.6179,147933.9839
2007-06-13 14:20:00,73.57,73.82,73.54,73.81,156005.30056619685,41.601,41.7423,41.584,41.7367,156005.3006
2007-06-13 14:25:00,73.82,73.85,73.65,73.7,99385.6161908204,41.7423,41.7593,41.6462,41.6745,99385.6162
2007-06-13 14:30:00,73.72,73.8,73.65,73.68,61076.978677267805,41.6858,41.731,41.6462,41.6632,61076.9787
2007-06-13 14:35:00,73.69,73.8,73.65,73.8,73726.05710155403,41.6688,41.731,41.6462,41.731,73726.0571
2007-06-13 14:40:00,73.82,73.85,73.74,73.84,70714.37176243827,41.7423,41.7593,41.6971,41.7536,70714.3718
2007-06-13 14:45:00,73.84,74.0,73.83,73.87,117696.66305264428,41.7536,41.8441,41.748,41.7706,117696.6631
2007-06-13 14:50:00,73.86,73.95,73.85,73.88,113962.17323214072,41.765,41.8158,41.7593,41.7763,113962.1732
2007-06-13 14:55:00,73.89,74.05,73.81,74.04,132152.75268039998,41.7819,41.8724,41.7367,41.8667,132152.7527
2007-06-13 15:00:00,74.05,74.06,73.95,73.95,62763.52246717264,41.8724,41.878,41.8158,41.8158,62763.5225
2007-06-13 15:05:00,73.95,74.0,73.81,73.94,96373.93085170464,41.8158,41.8441,41.7367,41.8102,96373.9309
2007-06-13 15:10:00,73.92,73.94,73.84,73.86,60474.641609444654,41.7989,41.8102,41.7536,41.765,60474.6416
2007-06-13 15:15:00,73.86,73.95,73.74,73.74,96976.26791952776,41.765,41.8158,41.6971,41.6971,96976.2679
2007-06-13 15:20:00,73.75,73.8,73.66,73.7,98783.27912299724,41.7028,41.731,41.6519,41.6745,98783.2791
2007-06-13 15:25:00,73.71,73.79,73.7,73.75,120708.34839176004,41.6801,41.7254,41.6745,41.7028,120708.3484
2007-06-13 15:30:00,73.75,73.8,73.67,73.68,129863.87182267198,41.7028,41.731,41.6575,41.6632,129863.8718
2007-06-13 15:35:00,73.7,73.74,73.66,73.71,153234.55005421035,41.6745,41.6971,41.6519,41.6801,153234.5501
2007-06-13 15:40:00,73.73,73.86,73.73,73.81,136730.51439585595,41.6914,41.765,41.6914,41.7367,136730.5144
2007-06-13 15:45:00,73.81,73.87,73.78,73.81,160823.9971087821,41.7367,41.7706,41.7197,41.7367,160823.9971
2007-06-13 15:50:00,73.81,73.88,73.79,73.82,264185.0379472353,41.7367,41.7763,41.7254,41.7423,264185.0379
2007-06-13 15:55:00,73.81,74.02,73.8,74.0,301409.4687387062,41.7367,41.8554,41.731,41.8441,301409.4687
2007-06-14 09:30:00,73.58,74.02,73.32,73.51,166847.36778701362,41.6066,41.8554,41.4596,41.567,166847.3678
2007-06-14 09:35:00,73.56,73.95,73.46,73.84,302855.07770148176,41.5953,41.8158,41.5388,41.7536,302855.0777
2007-06-14 09:40:00,73.8,74.67,73.75,74.55,379833.75496928085,41.731,42.223,41.7028,42.1551,379833.755
2007-06-14 09:45:00,74.56,75.12,74.5,75.03,553668.2327430431,42.1608,42.4774,42.1268,42.4265,553668.2327
2007-06-14 09:50:00,75.02,75.15,74.88,74.91,204433.20081917843,42.4209,42.4944,42.3417,42.3587,204433.2008
2007-06-14 09:55:00,74.91,75.06,74.77,74.92,281652.8129141068,42.3587,42.4435,42.2795,42.3643,281652.8129
2007-06-14 10:00:00,74.91,74.99,74.7,74.77,215636.67028068908,42.3587,42.4039,42.2399,42.2795,215636.6703
2007-06-14 10:05:00,74.74,74.88,74.71,74.82,171666.06432959886,42.2626,42.3417,42.2456,42.3078,171666.0643
2007-06-14 10:10:00,74.8,74.92,74.78,74.83,236718.4676544995,42.2965,42.3643,42.2852,42.3134,236718.4677
2007-06-14 10:15:00,74.83,74.87,74.58,74.58,225996.8678472473,42.3134,42.3361,42.1721,42.1721,225996.8678
2007-06-14 10:20:00,74.58,74.73,74.47,74.69,243826.0450548127,42.1721,42.2569,42.1099,42.2343,243826.0451
2007-06-14 10:25:00,74.69,74.78,74.64,74.7,136369.11215516203,42.2343,42.2852,42.206,42.2399,136369.1122
2007-06-14 10:30:00,74.68,74.92,74.65,74.79,122876.7618359234,42.2286,42.3643,42.2117,42.2908,122876.7618
2007-06-14 10:35:00,74.79,74.88,74.68,74.78,159498.85555957115,42.2908,42.3417,42.2286,42.2852,159498.8556
2007-06-14 10:40:00,74.78,74.88,74.73,74.74,99867.48584507892,42.2852,42.3417,42.2569,42.2626,99867.4858
2007-06-14 10:45:00,74.74,74.76,74.65,74.67,102999.63859775932,42.2626,42.2739,42.2117,42.223,102999.6386
2007-06-14 10:50:00,74.67,74.68,74.53,74.56,117094.32598482112,42.223,42.2286,42.1438,42.1608,117094.326
2007-06-14 10:55:00,74.55,74.56,74.35,74.42,99867.48584507892,42.1551,42.1608,42.042,42.0816,99867.4858
2007-06-14 11:00:00,74.43,74.53,74.41,74.44,162871.9431393808,42.0873,42.1438,42.076,42.0929,162871.9431
2007-06-14 11:05:00,74.44,74.47,74.24,74.25,93362.24551258884,42.0929,42.1099,41.9798,41.9855,93362.2455
2007-06-14 11:10:00,74.25,74.3,73.99,74.04,206119.74460908325,41.9855,42.0138,41.8385,41.8667,206119.7446
2007-06-14 11:15:00,74.04,74.22,74.04,74.19,95289.72412962296,41.8667,41.9685,41.8667,41.9516,95289.7241
2007-06-14 11:20:00,74.18,74.23,74.12,74.12,126972.65389712084,41.9459,41.9742,41.912,41.912,126972.6539
2007-06-14 11:25:00,74.12,74.3,74.11,74.24,96494.39826526924,41.912,42.0138,41.9063,41.9798,96494.3983
2007-06-14 11:30:00,74.23,74.25,74.14,74.25,88423.08155643899,41.9742,41.9855,41.9233,41.9855,88423.0816
2007-06-14 11:35:00,74.24,74.24,74.15,74.24,62883.98988073727,41.9798,41.9798,41.9289,41.9798,62883.9899
2007-06-14 11:40:00,74.24,74.25,74.18,74.18,95892.0611974461,41.9798,41.9855,41.9459,41.9459,95892.0612
2007-06-14 11:45:00,74.19,74.2,74.1,74.12,94085.04999397665,41.9516,41.9572,41.9007,41.912,94085.05
2007-06-14 11:50:00,74.11,74.13,74.0,74.02,115287.31478135166,41.9063,41.9176,41.8441,41.8554,115287.3148
2007-06-14 11:55:00,74.03,74.19,74.03,74.12,80592.69967473799,41.8611,41.9516,41.8611,41.912,80592.6997
2007-06-14 12:00:00,74.12,74.18,74.01,74.04,106734.12841826287,41.912,41.9459,41.8498,41.8667,106734.1284
2007-06-14 12:05:00,74.05,74.05,73.88,73.9,117214.79339838577,41.8724,41.8724,41.7763,41.7876,117214.7934
2007-06-14 12:10:00,73.9,73.96,73.84,73.88,131670.88302614144,41.7876,41.8215,41.7536,41.7763,131670.883
2007-06-14 12:15:00,73.87,73.97,73.81,73.85,148054.45127093123,41.7706,41.8272,41.7367,41.7593,148054.4513
2007-06-14 12:20:00,73.85,74.03,73.84,74.01,129020.59992771957,41.7593,41.8611,41.7536,41.8498,129020.5999
2007-06-14 12:25:00,74.02,74.02,73.96,74.0,77219.61209492834,41.8554,41.8554,41.8215,41.8441,77219.6121
2007-06-14 12:30:00,74.01,74.03,74.0,74.02,43850.13853752561,41.8498,41.8611,41.8441,41.8554,43850.1385
2007-06-14 12:35:00,74.01,74.03,73.9,73.92,74689.79641007108,41.8498,41.8611,41.7876,41.7989,74689.7964
2007-06-14 12:40:00,73.92,73.99,73.9,73.94,73846.52451511867,41.7989,41.8385,41.7876,41.8102,73846.5245
2007-06-14 12:45:00,73.95,74.03,73.95,73.99,59269.96747379834,41.8158,41.8611,41.8158,41.8385,59269.9675
2007-06-14 12:50:00,74.0,74.09,73.97,74.06,91675.70172268404,41.8441,41.895,41.8272,41.878,91675.7017
2007-06-14 12:55:00,74.06,74.08,73.96,74.0,53487.531622696064,41.878,41.8894,41.8215,41.8441,53487.5316
2007-06-14 13:00:00,74.0,74.02,73.99,74.0,39754.24647632816,41.8441,41.8554,41.8385,41.8441,39754.2465
2007-06-14 13:05:00,74.0,74.04,73.94,73.95,61076.978677267805,41.8441,41.8667,41.8102,41.8158,61076.9787
2007-06-14 13:10:00,73.95,73.95,73.84,73.87,76135.40537284665,41.8158,41.8158,41.7536,41.7706,76135.4054
2007-06-14 13:15:00,73.88,73.89,73.85,73.86,84086.25466811229,41.7763,41.7819,41.7593,41.765,84086.2547
2007-06-14 13:20:00,73.85,73.9,73.81,73.83,74207.92675581256,41.7593,41.7876,41.7367,41.748,74207.9268
2007-06-14 13:25:00,73.83,73.88,73.77,73.85,78303.81881701,41.748,41.7763,41.7141,41.7593,78303.8188
2007-06-14 13:30:00,73.83,73.85,73.77,73.78,47946.03059872305,41.748,41.7593,41.7141,41.7197,47946.0306
2007-06-14 13:35:00,73.78,73.79,73.7,73.77,66498.01228767619,41.7197,41.7254,41.6745,41.7141,66498.0123
2007-06-14 13:40:00,73.75,73.81,73.71,73.73,56619.68437537647,41.7028,41.7367,41.6801,41.6914,56619.6844
2007-06-14 13:45:00,73.72,73.8,73.7,73.77,82520.17829177208,41.6858,41.731,41.6745,41.7141,82520.1783
2007-06-14 13:50:00,73.79,73.88,73.75,73.79,81435.9715696904,41.7254,41.7763,41.7028,41.7254,81435.9716
2007-06-14 13:55:00,73.79,73.84,73.77,73.84,40717.9857848452,41.7254,41.7536,41.7141,41.7536,40717.9858
2007-06-14 14:00:00,73.84,73.86,73.68,73.7,66859.41452837008,41.7536,41.765,41.6632,41.6745,66859.4145
2007-06-14 14:05:00,73.72,73.8,73.6,73.65,147813.51644380196,41.6858,41.731,41.6179,41.6462,147813.5164
2007-06-14 14:10:00,73.65,73.75,73.64,73.73,61558.84833152633,41.6462,41.7028,41.6405,41.6914,61558.8483
2007-06-14 14:15:00,73.72,73.76,73.65,73.75,121431.15287314785,41.6858,41.7084,41.6462,41.7028,121431.1529
2007-06-14 14:20:00,73.75,73.8,73.68,73.79,68545.95831827492,41.7028,41.731,41.6632,41.7254,68545.9583
2007-06-14 14:25:00,73.8,73.86,73.78,73.83,99385.6161908204,41.731,41.765,41.7197,41.748,99385.6162
2007-06-14 14:30:00,73.82,73.93,73.75,73.9,106975.06324539211,41.7423,41.8045,41.7028,41.7876,106975.0632
2007-06-14 14:35:00,73.89,73.9,73.8,73.82,131670.88302614144,41.7819,41.7876,41.731,41.7423,131670.883
2007-06-14 14:40:00,73.8,73.98,73.77,73.87,300807.13167088304,41.731,41.8328,41.7141,41.7706,300807.1317
2007-06-14 14:45:00,73.86,73.88,73.71,73.71,166606.43295988438,41.765,41.7763,41.6801,41.6801,166606.433
2007-06-14 14:50:00,73.73,73.75,73.6,73.69,140224.06938923022,41.6914,41.7028,41.6179,41.6688,140224.0694
2007-06-14 14:55:00,73.7,73.79,73.6,73.75,95048.78930249368,41.6745,41.7254,41.6179,41.7028,95048.7893
2007-06-14 15:00:00,73.78,73.9,73.73,73.89,199132.63462233468,41.7197,41.7876,41.6914,41.7819,199132.6346
2007-06-14 15:05:00,73.88,74.02,73.87,74.01,187688.23033369475,41.7763,41.8554,41.7706,41.8498,187688.2303
2007-06-14 15:10:00,74.02,74.23,73.98,74.22,216479.9421756415,41.8554,41.9742,41.8328,41.9685,216479.9422
2007-06-14 15:15:00,74.22,74.28,74.16,74.26,208890.49512106972,41.9685,42.0024,41.9346,41.9911,208890.4951
2007-06-14 15:20:00,74.26,74.42,74.24,74.38,192988.7965305385,41.9911,42.0816,41.9798,42.059,192988.7965
2007-06-14 15:25:00,74.38,74.38,74.18,74.2,106734.12841826287,42.059,42.059,41.9459,41.9572,106734.1284
2007-06-14 15:30:00,74.19,74.34,74.18,74.24,132514.15492109387,41.9516,42.0364,41.9459,41.9798,132514.1549
2007-06-14 15:35:00,74.24,74.3,74.21,74.24,170822.79243464646,41.9798,42.0138,41.9629,41.9798,170822.7924
2007-06-14 15:40:00,74.25,74.46,74.21,74.34,306950.96976267925,41.9855,42.1042,41.9629,42.0364,306950.9698
2007-06-14 15:45:00,74.34,74.48,74.31,74.48,260932.41778099028,42.0364,42.1155,42.0194,42.1155,260932.4178
2007-06-14 15:50:00,74.48,74.5,74.18,74.19,171304.66208890497,42.1155,42.1268,41.9459,41.9516,171304.6621
2007-06-14 15:55:00,74.18,74.22,74.11,74.14,281291.41067341284,41.9459,41.9685,41.9063,41.9233,281291.4107
2007-06-15 09:30:00,75.35,75.5,75.12,75.19,1215757.1376942538,42.6075,42.6923,42.4774,42.517,1215757.1377
2007-06-15 09:35:00,75.19,75.22,75.02,75.13,198771.2323816408,42.517,42.534,42.4209,42.4831,198771.2324
2007-06-15 09:40:00,75.13,75.15,74.88,75.11,146970.24454884956,42.4831,42.4944,42.3417,42.4718,146970.2445
2007-06-15 09:45:00,75.13,75.13,74.93,74.97,118660.40236116132,42.4831,42.4831,42.37,42.3926,118660.4024
2007-06-15 09:50:00,74.98,74.98,74.65,74.68,232261.1733526081,42.3983,42.3983,42.2117,42.2286,232261.1734
2007-06-15 09:55:00,74.68,74.74,74.61,74.69,205517.4075412601,42.2286,42.2626,42.189,42.2343,205517.4075
2007-06-15 10:00:00,74.68,74.88,74.44,74.58,233947.71714251296,42.2286,42.3417,42.0929,42.1721,233947.7171
2007-06-15 10:05:00,74.59,74.81,74.54,74.8,124322.37079869896,42.1777,42.3021,42.1495,42.2965,124322.3708
2007-06-15 10:10:00,74.81,74.84,74.68,74.68,107215.9980725214,42.3021,42.3191,42.2286,42.2286,107215.9981
2007-06-15 10:15:00,74.68,74.71,74.58,74.62,97578.60498735092,42.2286,42.2456,42.1721,42.1947,97578.605
2007-06-15 10:20:00,74.62,74.79,74.62,74.73,112396.09685580053,42.1947,42.2908,42.1947,42.2569,112396.0969
2007-06-15 10:25:00,74.73,74.8,74.71,74.79,130466.20889049514,42.2569,42.2965,42.2456,42.2908,130466.2089
2007-06-15 10:30:00,74.79,74.82,74.68,74.72,345741.47693049035,42.2908,42.3078,42.2286,42.2512,345741.4769
2007-06-15 10:35:00,74.72,74.77,74.68,74.71,159619.32297313577,42.2512,42.2795,42.2286,42.2456,159619.323
2007-06-15 10:40:00,74.72,74.73,74.65,74.69,66618.47970124082,42.2512,42.2569,42.2117,42.2343,66618.4797
2007-06-15 10:45:00,74.68,74.72,74.67,74.68,100831.22515359597,42.2286,42.2512,42.223,42.2286,100831.2252
2007-06-15 10:50:00,74.68,74.74,74.67,74.69,219612.09492832192,42.2286,42.2626,42.223,42.2343,219612.0949
2007-06-15 10:55:00,74.68,74.72,74.67,74.68,60113.23936875076,42.2286,42.2512,42.223,42.2286,60113.2394
2007-06-15 11:00:00,74.67,74.68,74.6,74.63,55174.0754126009,42.223,42.2286,42.1834,42.2004,55174.0754
2007-06-15 11:05:00,74.62,74.62,74.53,74.53,93603.18033971812,42.1947,42.1947,42.1438,42.1438,93603.1803
2007-06-15 11:10:00,74.53,74.53,74.47,74.53,73003.25262016625,42.1438,42.1438,42.1099,42.1438,73003.2526
2007-06-15 11:15:00,74.53,74.54,74.48,74.48,52041.9226599205,42.1438,42.1495,42.1155,42.1155,52041.9227
2007-06-15 11:20:00,74.49,74.57,74.48,74.54,76978.67726779907,42.1212,42.1664,42.1155,42.1495,76978.6773
2007-06-15 11:25:00,74.54,74.57,74.4,74.4,118419.46753403204,42.1495,42.1664,42.0703,42.0703,118419.4675
2007-06-15 11:30:00,74.41,74.43,74.25,74.34,121431.15287314785,42.076,42.0873,41.9855,42.0364,121431.1529
2007-06-15 11:35:00,74.34,74.36,74.27,74.34,67461.75159619324,42.0364,42.0477,41.9968,42.0364,67461.7516
2007-06-15 11:40:00,74.34,74.34,74.25,74.26,66136.6100469823,42.0364,42.0364,41.9855,41.9911,66136.61
2007-06-15 11:45:00,74.27,74.44,74.17,74.42,103842.91049271172,41.9968,42.0929,41.9402,42.0816,103842.9105
2007-06-15 11:50:00,74.42,74.49,74.33,74.35,124563.30562582824,42.0816,42.1212,42.0307,42.042,124563.3056
2007-06-15 11:55:00,74.34,74.34,74.25,74.29,96976.26791952776,42.0364,42.0364,41.9855,42.0081,96976.2679
2007-06-15 12:00:00,74.29,74.34,74.19,74.24,158414.64883748948,42.0081,42.0364,41.9516,41.9798,158414.6488
2007-06-15 12:05:00,74.24,74.4,74.24,74.39,57583.42368389351,41.9798,42.0703,41.9798,42.0646,57583.4237
2007-06-15 12:10:00,74.39,74.39,74.25,74.34,46861.82387664137,42.0646,42.0646,41.9855,42.0364,46861.8239
2007-06-15 12:15:00,74.35,74.37,74.29,74.31,33610.40838453199,42.042,42.0533,42.0081,42.0194,33610.4084
2007-06-15 12:20:00,74.3,74.31,74.28,74.29,28068.907360558973,42.0138,42.0194,42.0024,42.0081,28068.9074
2007-06-15 12:25:00,74.29,74.29,74.14,74.16,55174.0754126009,42.0081,42.0081,41.9233,41.9346,55174.0754
2007-06-15 12:30:00,74.17,74.22,74.14,74.22,66377.54487411155,41.9402,41.9685,41.9233,41.9685,66377.5449
2007-06-15 12:35:00,74.21,74.21,74.1,74.1,34694.615106613666,41.9629,41.9629,41.9007,41.9007,34694.6151
2007-06-15 12:40:00,74.11,74.12,74.02,74.09,126370.31682929768,41.9063,41.912,41.8554,41.895,126370.3168
2007-06-15 12:45:00,74.09,74.12,74.08,74.12,66738.94711480546,41.895,41.912,41.8894,41.912,66738.9471
2007-06-15 12:50:00,74.13,74.13,74.04,74.07,79990.36260691484,41.9176,41.9176,41.8667,41.8837,79990.3626
2007-06-15 12:55:00,74.07,74.19,74.05,74.09,65775.20780628841,41.8837,41.9516,41.8724,41.895,65775.2078
2007-06-15 13:00:00,74.1,74.14,73.95,73.95,73966.9919286833,41.9007,41.9233,41.8158,41.8158,73966.9919
2007-06-15 13:05:00,73.96,73.96,73.84,73.85,90471.02758703772,41.8215,41.8215,41.7536,41.7593,90471.0276
2007-06-15 13:10:00,73.85,73.91,73.85,73.89,79267.55812552705,41.7593,41.7932,41.7593,41.7819,79267.5581
2007-06-15 13:15:00,73.89,73.89,73.84,73.87,90350.56017347307,41.7819,41.7819,41.7536,41.7706,90350.5602
2007-06-15 13:20:00,73.86,73.96,73.85,73.93,119744.609083243,41.765,41.8215,41.7593,41.8045,119744.6091
2007-06-15 13:25:00,73.94,73.96,73.85,73.9,83122.51535959524,41.8102,41.8215,41.7593,41.7876,83122.5154
2007-06-15 13:30:00,73.9,73.91,73.83,73.86,63727.26177568968,41.7876,41.7932,41.748,41.765,63727.2618
2007-06-15 13:35:00,73.86,73.88,73.85,73.85,40115.64871702205,41.765,41.7763,41.7593,41.7593,40115.6487
2007-06-15 13:40:00,73.85,73.87,73.83,73.84,44813.87784604265,41.7593,41.7706,41.748,41.7536,44813.8778
2007-06-15 13:45:00,73.84,73.9,73.83,73.89,106493.1935911336,41.7536,41.7876,41.748,41.7819,106493.1936
2007-06-15 13:50:00,73.88,74.02,73.85,73.95,146126.97265389713,41.7763,41.8554,41.7593,41.8158,146126.9727
2007-06-15 13:55:00,73.95,73.99,73.93,73.96,219009.7578604988,41.8158,41.8385,41.8045,41.8215,219009.7579
2007-06-15 14:00:00,73.96,73.98,73.95,73.95,248524.2741838333,41.8215,41.8328,41.8158,41.8158,248524.2742
2007-06-15 14:05:00,73.96,73.96,73.73,73.75,169618.11829900014,41.8215,41.8215,41.6914,41.7028,169618.1183
2007-06-15 14:10:00,73.75,73.78,73.59,73.67,242741.838332731,41.7028,41.7197,41.6123,41.6575,242741.8383
2007-06-15 14:15:00,73.65,73.66,73.55,73.58,90591.49500060234,41.6462,41.6519,41.5897,41.6066,90591.495
2007-06-15 14:20:00,73.6,73.6,73.47,73.55,108179.73738103845,41.6179,41.6179,41.5444,41.5897,108179.7374
2007-06-15 14:25:00,73.55,73.56,73.49,73.56,73846.52451511867,41.5897,41.5953,41.5557,41.5953,73846.5245
2007-06-15 14:30:00,73.56,73.7,73.55,73.67,93000.84327189496,41.5953,41.6745,41.5897,41.6575,93000.8433
2007-06-15 14:35:00,73.67,73.7,73.63,73.65,78544.75364413927,41.6575,41.6745,41.6349,41.6462,78544.7536
2007-06-15 14:40:00,73.64,73.69,73.56,73.6,65052.403324900624,41.6405,41.6688,41.5953,41.6179,65052.4033
2007-06-15 14:45:00,73.61,73.7,73.58,73.65,69630.16504035659,41.6236,41.6745,41.6066,41.6462,69630.165
2007-06-15 14:50:00,73.65,73.73,73.64,73.7,85411.39621732323,41.6462,41.6914,41.6405,41.6745,85411.3962
2007-06-15 14:55:00,73.7,73.75,73.65,73.73,78062.88398988075,41.6745,41.7028,41.6462,41.6914,78062.884
2007-06-15 15:00:00,73.73,73.74,73.6,73.65,90952.89724129625,41.6914,41.6971,41.6179,41.6462,90952.8972
2007-06-15 15:05:00,73.65,73.67,73.56,73.59,56619.68437537647,41.6462,41.6575,41.5953,41.6123,56619.6844
2007-06-15 15:10:00,73.59,73.63,73.59,73.61,82520.17829177208,41.6123,41.6349,41.6123,41.6236,82520.1783
2007-06-15 15:15:00,73.63,73.66,73.5,73.53,137935.18853150224,41.6349,41.6519,41.5614,41.5783,137935.1885
2007-06-15 15:20:00,73.53,73.54,73.47,73.5,149500.0602337068,41.5783,41.584,41.5444,41.5614,149500.0602
2007-06-15 15:25:00,73.5,73.5,73.29,73.3,155884.83315263223,41.5614,41.5614,41.4426,41.4483,155884.8332
2007-06-15 15:30:00,73.3,73.38,73.3,73.32,152752.68039995182,41.4483,41.4935,41.4483,41.4596,152752.6804
2007-06-15 15:35:00,73.32,73.36,73.31,73.34,169738.58571256476,41.4596,41.4822,41.4539,41.4709,169738.5857
2007-06-15 15:40:00,73.34,73.34,73.26,73.29,176243.82604505483,41.4709,41.4709,41.4257,41.4426,176243.826
2007-06-15 15:45:00,73.29,73.36,73.28,73.36,111914.227201542,41.4426,41.4822,41.437,41.4822,111914.2272
2007-06-15 15:50:00,73.36,73.46,73.36,73.46,166365.4981327551,41.4822,41.5388,41.4822,41.5388,166365.4981
2007-06-15 15:55:00,73.44,73.51,73.38,73.42,216239.00734851224,41.5275,41.567,41.4935,41.5161,216239.0073
2007-06-18 09:30:00,74.57,74.84,74.57,74.78,61197.44609083243,42.1664,42.3191,42.1664,42.2852,61197.4461
2007-06-18 09:35:00,74.83,74.99,74.45,74.45,942657.5111432358,42.3134,42.4039,42.0986,42.0986,942657.5111
2007-06-18 09:40:00,74.45,74.53,74.27,74.29,235754.72834598244,42.0986,42.1438,41.9968,42.0081,235754.7283
2007-06-18 09:45:00,74.27,74.28,74.06,74.09,214311.5287314781,41.9968,42.0024,41.878,41.895,214311.5287
2007-06-18 09:50:00,74.1,74.12,73.88,73.9,292615.3475484882,41.9007,41.912,41.7763,41.7876,292615.3475
2007-06-18 09:55:00,73.9,74.09,73.79,74.09,386579.93012890016,41.7876,41.895,41.7254,41.895,386579.9301
2007-06-18 10:00:00,74.09,74.09,73.78,73.85,428623.0574629563,41.895,41.895,41.7197,41.7593,428623.0575
2007-06-18 10:05:00,73.84,73.95,73.74,73.76,303818.81700999883,41.7536,41.8158,41.6971,41.7084,303818.817
2007-06-18 10:10:00,73.75,73.88,73.67,73.86,206963.01650403568,41.7028,41.7763,41.6575,41.765,206963.0165
2007-06-18 10:15:00,73.85,73.87,73.71,73.74,289483.19479580777,41.7593,41.7706,41.6801,41.6971,289483.1948
2007-06-18 10:20:00,73.72,73.74,73.56,73.69,195759.54704252505,41.6858,41.6971,41.5953,41.6688,195759.547
2007-06-18 10:25:00,73.69,73.73,73.65,73.69,144440.4288639923,41.6688,41.6914,41.6462,41.6688,144440.4289
2007-06-18 10:30:00,73.68,73.68,73.56,73.65,180821.5877605108,41.6632,41.6632,41.5953,41.6462,180821.5878
2007-06-18 10:35:00,73.65,73.78,73.63,73.77,176484.7608721841,41.6462,41.7197,41.6349,41.7141,176484.7609
2007-06-18 10:40:00,73.77,73.9,73.67,73.7,180580.6529333816,41.7141,41.7876,41.6575,41.6745,180580.6529
2007-06-18 10:45:00,73.69,73.69,73.45,73.46,266112.5165642694,41.6688,41.6688,41.5331,41.5388,266112.5166
2007-06-18 10:50:00,73.46,73.59,73.38,73.56,173232.14070593906,41.5388,41.6123,41.4935,41.5953,173232.1407
2007-06-18 10:55:00,73.56,73.62,73.38,73.41,116853.39115769186,41.5953,41.6292,41.4935,41.5105,116853.3912
2007-06-18 11:00:00,73.41,73.49,73.41,73.43,83604.38501385377,41.5105,41.5557,41.5105,41.5218,83604.385
2007-06-18 11:05:00,73.44,73.44,73.33,73.36,103361.0408384532,41.5275,41.5275,41.4653,41.4822,103361.0408
2007-06-18 11:10:00,73.36,73.36,73.18,73.29,119262.73942898448,41.4822,41.4822,41.3804,41.4426,119262.7394
2007-06-18 11:15:00,73.3,73.4,73.3,73.38,178894.1091434767,41.4483,41.5048,41.4483,41.4935,178894.1091
2007-06-18 11:20:00,73.38,73.56,73.37,73.52,152391.27815925793,41.4935,41.5953,41.4879,41.5727,152391.2782
2007-06-18 11:25:00,73.52,73.55,73.51,73.55,75292.13347789424,41.5727,41.5897,41.567,41.5897,75292.1335
2007-06-18 11:30:00,73.55,73.66,73.53,73.54,174677.74966871462,41.5897,41.6519,41.5783,41.584,174677.7497
2007-06-18 11:35:00,73.54,73.56,73.36,73.46,125286.110107216,41.584,41.5953,41.4822,41.5388,125286.1101
2007-06-18 11:40:00,73.46,73.51,73.42,73.46,52764.72714130828,41.5388,41.567,41.5161,41.5388,52764.7271
2007-06-18 11:45:00,73.46,73.46,73.38,73.41,43127.33405613782,41.5388,41.5388,41.4935,41.5105,43127.3341
2007-06-18 11:50:00,73.42,73.42,73.33,73.35,42524.99698831466,41.5161,41.5161,41.4653,41.4766,42524.997
2007-06-18 11:55:00,73.35,73.37,73.33,73.36,72400.9155523431,41.4766,41.4879,41.4653,41.4822,72400.9156
2007-06-18 12:00:00,73.36,73.36,73.24,73.31,120106.0113239369,41.4822,41.4822,41.4144,41.4539,120106.0113
2007-06-18 12:05:00,73.31,73.42,73.3,73.41,67100.34935549935,41.4539,41.5161,41.4483,41.5105,67100.3494
2007-06-18 12:10:00,73.41,73.41,73.36,73.39,91916.63654981328,41.5105,41.5105,41.4822,41.4992,91916.6365
2007-06-18 12:15:00,73.38,73.48,73.38,73.44,107938.80255390918,41.4935,41.5501,41.4935,41.5275,107938.8026
2007-06-18 12:20:00,73.45,73.46,73.4,73.41,79869.89519335021,41.5331,41.5388,41.5048,41.5105,79869.8952
2007-06-18 12:25:00,73.41,73.45,73.4,73.44,67943.62125045176,41.5105,41.5331,41.5048,41.5275,67943.6213
2007-06-18 12:30:00,73.44,73.55,73.43,73.48,73846.52451511867,41.5275,41.5897,41.5218,41.5501,73846.5245
2007-06-18 12:35:00,73.49,73.56,73.46,73.52,59992.77195518613,41.5557,41.5953,41.5388,41.5727,59992.772
2007-06-18 12:40:00,73.52,73.73,73.52,73.69,109023.00927599086,41.5727,41.6914,41.5727,41.6688,109023.0093
2007-06-18 12:45:00,73.7,73.72,73.6,73.6,71557.64365739068,41.6745,41.6858,41.6179,41.6179,71557.6437
2007-06-18 12:50:00,73.6,73.63,73.56,73.6,74087.45934224792,41.6179,41.6349,41.5953,41.6179,74087.4593
2007-06-18 12:55:00,73.61,73.67,73.54,73.56,80110.83002047947,41.6236,41.6575,41.584,41.5953,80110.83
2007-06-18 13:00:00,73.56,73.56,73.45,73.52,89627.7556920853,41.5953,41.5953,41.5331,41.5727,89627.7557
2007-06-18 13:05:00,73.54,73.6,73.44,73.58,85531.86363088785,41.584,41.6179,41.5275,41.6066,85531.8636
2007-06-18 13:10:00,73.58,73.62,73.56,73.62,77460.54692205759,41.6066,41.6292,41.5953,41.6292,77460.5469
2007-06-18 13:15:00,73.61,73.65,73.56,73.57,107577.40031321529,41.6236,41.6462,41.5953,41.601,107577.4003
2007-06-18 13:20:00,73.57,73.6,73.51,73.58,90711.96241416698,41.601,41.6179,41.567,41.6066,90711.9624
2007-06-18 13:25:00,73.56,73.56,73.46,73.47,62402.12022647874,41.5953,41.5953,41.5388,41.5444,62402.1202
2007-06-18 13:30:00,73.47,73.52,73.46,73.46,114684.9777135285,41.5444,41.5727,41.5388,41.5388,114684.9777
2007-06-18 13:35:00,73.46,73.46,73.38,73.41,78665.2210577039,41.5388,41.5388,41.4935,41.5105,78665.2211
2007-06-18 13:40:00,73.4,73.51,73.35,73.41,104083.845319841,41.5048,41.567,41.4766,41.5105,104083.8453
2007-06-18 13:45:00,73.41,73.44,73.35,73.42,82520.17829177208,41.5105,41.5275,41.4766,41.5161,82520.1783
2007-06-18 13:50:00,73.41,73.44,73.37,73.44,90832.4298277316,41.5105,41.5275,41.4879,41.5275,90832.4298
2007-06-18 13:55:00,73.44,73.51,73.41,73.48,67341.2841826286,41.5275,41.567,41.5105,41.5501,67341.2842
2007-06-18 14:00:00,73.49,73.5,73.41,73.41,90230.09275990844,41.5557,41.5614,41.5105,41.5105,90230.0928
2007-06-18 14:05:00,73.4,73.51,73.4,73.51,140465.0042163595,41.5048,41.567,41.5048,41.567,140465.0042
2007-06-18 14:10:00,73.51,73.59,73.46,73.5,92639.44103120107,41.567,41.6123,41.5388,41.5614,92639.441
2007-06-18 14:15:00,73.49,73.5,73.45,73.49,55415.01023973016,41.5557,41.5614,41.5331,41.5557,55415.0102
2007-06-18 14:20:00,73.48,73.53,73.46,73.47,76376.34019997591,41.5501,41.5783,41.5388,41.5444,76376.3402
2007-06-18 14:25:00,73.47,73.56,73.46,73.53,126611.25165642696,41.5444,41.5953,41.5388,41.5783,126611.2517
2007-06-18 14:30:00,73.53,73.56,73.47,73.56,115648.71702204554,41.5783,41.5953,41.5444,41.5953,115648.717
2007-06-18 14:35:00,73.56,73.58,73.52,73.57,98542.34429586798,41.5953,41.6066,41.5727,41.601,98542.3443
2007-06-18 14:40:00,73.58,73.58,73.46,73.47,110589.08565233104,41.6066,41.6066,41.5388,41.5444,110589.0857
2007-06-18 14:45:00,73.46,73.51,73.42,73.43,112396.09685580053,41.5388,41.567,41.5161,41.5218,112396.0969
2007-06-18 14:50:00,73.43,73.51,73.32,73.36,162871.9431393808,41.5218,41.567,41.4596,41.4822,162871.9431
2007-06-18 14:55:00,73.36,73.46,73.31,73.45,152632.2129863872,41.4822,41.5388,41.4539,41.5331,152632.213
2007-06-18 15:00:00,73.44,73.46,73.36,73.44,123238.1640766173,41.5275,41.5388,41.4822,41.5275,123238.1641
2007-06-18 15:05:00,73.44,73.44,73.35,73.4,101554.02963498374,41.5275,41.5275,41.4766,41.5048,101554.0296
2007-06-18 15:10:00,73.4,73.5,73.39,73.47,182146.72930972173,41.5048,41.5614,41.4992,41.5444,182146.7293
2007-06-18 15:15:00,73.46,73.5,73.46,73.49,129984.3392362366,41.5388,41.5614,41.5388,41.5557,129984.3392
2007-06-18 15:20:00,73.48,73.5,73.38,73.4,124683.77303939284,41.5501,41.5614,41.4935,41.5048,124683.773
2007-06-18 15:25:00,73.4,73.46,73.34,73.45,120226.47873750151,41.5048,41.5388,41.4709,41.5331,120226.4787
2007-06-18 15:30:00,73.45,73.5,73.41,73.48,150463.79954222383,41.5331,41.5614,41.5105,41.5501,150463.7995
2007-06-18 15:35:00,73.48,73.51,73.46,73.48,134321.16612456331,41.5501,41.567,41.5388,41.5501,134321.1661
2007-06-18 15:40:00,73.47,73.52,73.43,73.5,199012.1672087701,41.5444,41.5727,41.5218,41.5614,199012.1672
2007-06-18 15:45:00,73.5,73.51,73.46,73.49,184315.1427538851,41.5614,41.567,41.5388,41.5557,184315.1428
2007-06-18 15:50:00,73.47,73.54,73.41,73.43,318274.9066377545,41.5444,41.584,41.5105,41.5218,318274.9066
2007-06-18 15:55:00,73.42,73.53,73.33,73.43,260330.08071316712,41.5161,41.5783,41.4653,41.5218,260330.0807
2007-06-19 09:30:00,73.74,73.8,73.47,73.47,313335.74268160464,41.6971,41.731,41.5444,41.5444,313335.7427
2007-06-19 09:35:00,73.48,73.51,73.08,73.08,269606.0715576437,41.5501,41.567,41.3239,41.3239,269606.0716
2007-06-19 09:40:00,73.1,73.29,73.07,73.27,231779.30369834963,41.3352,41.4426,41.3182,41.4313,231779.3037
2007-06-19 09:45:00,73.28,73.34,73.09,73.12,191543.1875677629,41.437,41.4709,41.3295,41.3465,191543.1876
2007-06-19 09:50:00,73.12,73.21,73.06,73.21,216118.5399349476,41.3465,41.3974,41.3126,41.3974,216118.5399
2007-06-19 09:55:00,73.22,73.23,73.12,73.17,123720.03373087582,41.4031,41.4087,41.3465,41.3748,123720.0337
2007-06-19 10:00:00,73.18,73.21,73.15,73.19,140103.6019756656,41.3804,41.3974,41.3635,41.3861,140103.602
2007-06-19 10:05:00,73.2,73.26,73.14,73.14,173111.67329237444,41.3917,41.4257,41.3578,41.3578,173111.6733
2007-06-19 10:10:00,73.15,73.17,73.05,73.05,217082.27924346467,41.3635,41.3748,41.3069,41.3069,217082.2792
2007-06-19 10:15:00,73.05,73.06,72.92,72.97,321768.4616311288,41.3069,41.3126,41.2334,41.2617,321768.4616
2007-06-19 10:20:00,72.97,73.21,72.96,73.18,681363.6911215517,41.2617,41.3974,41.256,41.3804,681363.6911
2007-06-19 10:25:00,73.17,73.24,73.12,73.17,104927.1172147934,41.3748,41.4144,41.3465,41.3748,104927.1172
2007-06-19 10:30:00,73.14,73.26,73.14,73.24,102758.70377063006,41.3578,41.4257,41.3578,41.4144,102758.7038
2007-06-19 10:35:00,73.23,73.33,73.2,73.22,123840.50114444044,41.4087,41.4653,41.3917,41.4031,123840.5011
2007-06-19 10:40:00,73.21,73.23,73.12,73.14,99265.14877725576,41.3974,41.4087,41.3465,41.3578,99265.1488
2007-06-19 10:45:00,73.14,73.22,73.07,73.07,95771.59378388149,41.3578,41.4031,41.3182,41.3182,95771.5938
2007-06-19 10:50:00,73.07,73.17,73.06,73.12,125527.04493434528,41.3182,41.3748,41.3126,41.3465,125527.0449
2007-06-19 10:55:00,73.12,73.21,73.09,73.15,89507.28827852067,41.3465,41.3974,41.3295,41.3635,89507.2883
2007-06-19 11:00:00,73.15,73.17,73.06,73.06,112998.43392362368,41.3635,41.3748,41.3126,41.3126,112998.4339
2007-06-19 11:05:00,73.06,73.07,72.93,72.96,163835.68244789785,41.3126,41.3182,41.2391,41.256,163835.6824
2007-06-19 11:10:00,72.96,72.96,72.85,72.85,132875.55716178776,41.256,41.256,41.1938,41.1938,132875.5572
2007-06-19 11:15:00,72.86,72.9,72.76,72.88,159016.98590531264,41.1995,41.2221,41.1429,41.2108,159016.9859
2007-06-19 11:20:00,72.89,72.91,72.74,72.74,87579.80966148658,41.2165,41.2278,41.1316,41.1316,87579.8097
2007-06-19 11:25:00,72.74,72.74,72.57,72.68,230815.56438983252,41.1316,41.1316,41.0355,41.0977,230815.5644
2007-06-19 11:30:00,72.69,72.71,72.6,72.61,98542.34429586798,41.1034,41.1147,41.0525,41.0581,98542.3443
2007-06-19 11:35:00,72.61,72.86,72.58,72.82,157209.97470184317,41.0581,41.1995,41.0412,41.1769,157209.9747
2007-06-19 11:40:00,72.82,72.82,72.71,72.78,75051.19865076497,41.1769,41.1769,41.1147,41.1543,75051.1987
2007-06-19 11:45:00,72.79,72.8,72.75,72.78,64209.13142994821,41.1599,41.1656,41.1373,41.1543,64209.1314
2007-06-19 11:50:00,72.78,72.87,72.76,72.86,82761.11311890134,41.1543,41.2051,41.1429,41.1995,82761.1131
2007-06-19 11:55:00,72.85,72.9,72.79,72.85,112155.16202867126,41.1938,41.2221,41.1599,41.1938,112155.162
2007-06-19 12:00:00,72.86,73.05,72.84,72.96,134080.23129743405,41.1995,41.3069,41.1882,41.256,134080.2313
2007-06-19 12:05:00,72.96,73.17,72.92,72.95,152029.87591856404,41.256,41.3748,41.2334,41.2504,152029.8759
2007-06-19 12:10:00,72.97,73.05,72.82,73.05,125045.17528008675,41.2617,41.3069,41.1769,41.3069,125045.1753
2007-06-19 12:15:00,73.05,73.07,72.97,72.97,131911.8178532707,41.3069,41.3182,41.2617,41.2617,131911.8179
2007-06-19 12:20:00,72.97,73.08,72.97,72.98,120949.28321888932,41.2617,41.3239,41.2617,41.2673,120949.2832
2007-06-19 12:25:00,72.98,72.99,72.87,72.89,70955.30658956752,41.2673,41.273,41.2051,41.2165,70955.3066
2007-06-19 12:30:00,72.89,72.95,72.83,72.93,114925.91254065777,41.2165,41.2504,41.1825,41.2391,114925.9125
2007-06-19 12:35:00,72.93,72.95,72.87,72.91,60474.641609444654,41.2391,41.2504,41.2051,41.2278,60474.6416
2007-06-19 12:40:00,72.9,72.94,72.89,72.93,53848.93386338996,41.2221,41.2447,41.2165,41.2391,53848.9339
2007-06-19 12:45:00,72.93,73.05,72.92,73.05,77581.01433562223,41.2391,41.3069,41.2334,41.3069,77581.0143
2007-06-19 12:50:00,73.05,73.08,73.02,73.07,178291.77207565354,41.3069,41.3239,41.29,41.3182,178291.7721
2007-06-19 12:55:00,73.07,73.08,73.0,73.05,74448.86158294183,41.3182,41.3239,41.2787,41.3069,74448.8616
2007-06-19 13:00:00,73.04,73.04,72.94,72.97,95771.59378388149,41.3013,41.3013,41.2447,41.2617,95771.5938
2007-06-19 13:05:00,72.97,73.04,72.88,72.88,132634.6223346585,41.2617,41.3013,41.2108,41.2108,132634.6223
2007-06-19 13:10:00,72.88,72.93,72.83,72.93,67582.21900975787,41.2108,41.2391,41.1825,41.2391,67582.219
2007-06-19 13:15:00,72.93,73.04,72.93,72.99,62883.98988073727,41.2391,41.3013,41.2391,41.273,62883.9899
2007-06-19 13:20:00,72.99,73.05,72.94,73.01,148174.91868449585,41.273,41.3069,41.2447,41.2843,148174.9187
2007-06-19 13:25:00,73.01,73.04,72.95,72.99,104083.845319841,41.2843,41.3013,41.2504,41.273,104083.8453
2007-06-19 13:30:00,73.0,73.0,72.88,72.89,82520.17829177208,41.2787,41.2787,41.2108,41.2165,82520.1783
2007-06-19 13:35:00,72.89,72.9,72.84,72.87,64088.66401638358,41.2165,41.2221,41.1882,41.2051,64088.664
2007-06-19 13:40:00,72.87,72.92,72.85,72.89,62883.98988073727,41.2051,41.2334,41.1938,41.2165,62883.9899
2007-06-19 13:45:00,72.89,72.9,72.82,72.85,74810.26382363572,41.2165,41.2221,41.1769,41.1938,74810.2638
2007-06-19 13:50:00,72.84,72.85,72.77,72.79,88904.95121069752,41.1882,41.1938,41.1486,41.1599,88904.9512
2007-06-19 13:55:00,72.79,72.88,72.77,72.84,64329.59884351284,41.1599,41.2108,41.1486,41.1882,64329.5988
2007-06-19 14:00:00,72.86,72.87,72.68,72.68,71678.11107095532,41.1995,41.2051,41.0977,41.0977,71678.1111
2007-06-19 14:05:00,72.7,72.73,72.63,72.64,104686.18238766414,41.109,41.126,41.0694,41.0751,104686.1824
2007-06-19 14:10:00,72.63,72.73,72.61,72.7,110227.68341163716,41.0694,41.126,41.0581,41.109,110227.6834
2007-06-19 14:15:00,72.7,72.71,72.64,72.65,59029.03264666908,41.109,41.1147,41.0751,41.0807,59029.0326
2007-06-19 14:20:00,72.65,72.68,72.6,72.67,109023.00927599086,41.0807,41.0977,41.0525,41.0921,109023.0093
2007-06-19 14:25:00,72.68,72.68,72.5,72.52,107456.93289965064,41.0977,41.0977,40.9959,41.0072,107456.9329
2007-06-19 14:30:00,72.52,72.55,72.33,72.52,155162.02867124445,41.0072,41.0242,40.8998,41.0072,155162.0287
2007-06-19 14:35:00,72.51,72.68,72.48,72.65,98542.34429586798,41.0016,41.0977,40.9846,41.0807,98542.3443
2007-06-19 14:40:00,72.67,72.71,72.56,72.56,94446.45223467052,41.0921,41.1147,41.0299,41.0299,94446.4522
2007-06-19 14:45:00,72.58,72.66,72.51,72.58,127695.45837850864,41.0412,41.0864,41.0016,41.0412,127695.4584
2007-06-19 14:50:00,72.58,72.63,72.48,72.58,131189.01337188293,41.0412,41.0694,40.9846,41.0412,131189.0134
2007-06-19 14:55:00,72.6,72.6,72.51,72.53,98421.87688230336,41.0525,41.0525,41.0016,41.0129,98421.8769
2007-06-19 15:00:00,72.52,72.63,72.48,72.52,142031.0805926997,41.0072,41.0694,40.9846,41.0072,142031.0806
2007-06-19 15:05:00,72.52,72.68,72.48,72.63,112034.69461510662,41.0072,41.0977,40.9846,41.0694,112034.6946
2007-06-19 15:10:00,72.65,72.7,72.57,72.63,132393.68750752922,41.0807,41.109,41.0355,41.0694,132393.6875
2007-06-19 15:15:00,72.64,72.67,72.6,72.64,101433.56222141912,41.0751,41.0921,41.0525,41.0751,101433.5622
2007-06-19 15:20:00,72.66,72.7,72.61,72.65,119021.8046018552,41.0864,41.109,41.0581,41.0807,119021.8046
2007-06-19 15:25:00,72.65,72.71,72.63,72.66,106854.59583182752,41.0807,41.1147,41.0694,41.0864,106854.5958
2007-06-19 15:30:00,72.66,72.68,72.63,72.63,133959.76388386943,41.0864,41.0977,41.0694,41.0694,133959.7639
2007-06-19 15:35:00,72.63,72.68,72.62,72.67,171425.1295024696,41.0694,41.0977,41.0638,41.0921,171425.1295
2007-06-19 15:40:00,72.68,72.72,72.66,72.72,206963.01650403568,41.0977,41.1203,41.0864,41.1203,206963.0165
2007-06-19 15:45:00,72.73,72.9,72.71,72.88,257197.9279604867,41.126,41.2221,41.1147,41.2108,257197.928
2007-06-19 15:50:00,72.88,72.9,72.75,72.87,234550.0542103361,41.2108,41.2221,41.1373,41.2051,234550.0542
2007-06-19 15:55:00,72.87,72.97,72.77,72.97,370437.2967112397,41.2051,41.2617,41.1486,41.2617,370437.2967
2007-06-20 09:30:00,74.25,74.5,74.19,74.29,597759.3061076979,41.9855,42.1268,41.9516,42.0081,597759.3061
2007-06-20 09:35:00,74.3,74.76,74.24,74.69,1314299.4819901218,42.0138,42.2739,41.9798,42.2343,1314299.482
2007-06-20 09:40:00,74.69,74.98,74.56,74.63,1118419.4675340322,42.2343,42.3983,42.1608,42.2004,1118419.4675
2007-06-20 09:45:00,74.59,74.64,73.87,74.09,789543.4285025902,42.1777,42.206,41.7706,41.895,789543.4285
2007-06-20 09:50:00,74.09,74.44,73.43,73.89,892181.6648596555,41.895,42.0929,41.5218,41.7819,892181.6649
2007-06-20 09:55:00,73.88,74.47,73.86,74.21,746536.5618600169,41.7763,42.1099,41.765,41.9629,746536.5619
2007-06-20 10:00:00,74.22,74.35,74.04,74.25,514275.3885074088,41.9685,42.042,41.8667,41.9855,514275.3885
2007-06-20 10:05:00,74.27,74.44,74.13,74.14,368027.94843994704,41.9968,42.0929,41.9176,41.9233,368027.9484
2007-06-20 10:10:00,74.13,74.29,73.98,74.23,256595.5908926636,41.9176,42.0081,41.8328,41.9742,256595.5909
2007-06-20 10:15:00,74.23,74.28,74.1,74.15,221178.1713046621,41.9742,42.0024,41.9007,41.9289,221178.1713
2007-06-20 10:20:00,74.16,74.34,74.1,74.15,301529.9361522708,41.9346,42.0364,41.9007,41.9289,301529.9362
2007-06-20 10:25:00,74.14,74.21,74.04,74.17,175159.61932297316,41.9233,41.9629,41.8667,41.9402,175159.6193
2007-06-20 10:30:00,74.16,74.21,74.08,74.11,225274.0633658596,41.9346,41.9629,41.8894,41.9063,225274.0634
2007-06-20 10:35:00,74.11,74.34,74.09,74.23,259968.67847247323,41.9063,42.0364,41.895,41.9742,259968.6785
2007-06-20 10:40:00,74.24,74.31,74.21,74.29,176966.6305264426,41.9798,42.0194,41.9629,42.0081,176966.6305
2007-06-20 10:45:00,74.29,74.3,74.19,74.26,178050.8372485243,42.0081,42.0138,41.9516,41.9911,178050.8372
2007-06-20 10:50:00,74.26,74.28,74.19,74.21,116973.85857125648,41.9911,42.0024,41.9516,41.9629,116973.8586
2007-06-20 10:55:00,74.22,74.3,74.21,74.28,109986.7485845079,41.9685,42.0138,41.9629,42.0024,109986.7486
2007-06-20 11:00:00,74.26,74.26,74.2,74.23,84086.25466811229,41.9911,41.9911,41.9572,41.9742,84086.2547
2007-06-20 11:05:00,74.23,74.27,74.14,74.17,99385.6161908204,41.9742,41.9968,41.9233,41.9402,99385.6162
2007-06-20 11:10:00,74.17,74.29,74.17,74.23,138417.05818576078,41.9402,42.0081,41.9402,41.9742,138417.0582
2007-06-20 11:15:00,74.25,74.44,74.23,74.44,175159.61932297316,41.9855,42.0929,41.9742,42.0929,175159.6193
2007-06-20 11:20:00,74.46,74.54,74.39,74.49,130948.07854475366,42.1042,42.1495,42.0646,42.1212,130948.0785
2007-06-20 11:25:00,74.49,74.62,74.44,74.48,119503.67425611374,42.1212,42.1947,42.0929,42.1155,119503.6743
2007-06-20 11:30:00,74.49,74.55,74.38,74.38,149138.6579930129,42.1212,42.1551,42.059,42.059,149138.658
2007-06-20 11:35:00,74.37,74.43,74.29,74.34,167570.17226840142,42.0533,42.0873,42.0081,42.0364,167570.1723
2007-06-20 11:40:00,74.35,74.46,74.34,74.38,103240.5734248886,42.042,42.1042,42.0364,42.059,103240.5734
2007-06-20 11:45:00,74.38,74.54,74.34,74.45,131550.41561257682,42.059,42.1495,42.0364,42.0986,131550.4156
2007-06-20 11:50:00,74.45,74.48,74.39,74.48,90471.02758703772,42.0986,42.1155,42.0646,42.1155,90471.0276
2007-06-20 11:55:00,74.48,74.5,74.32,74.39,136007.70991446814,42.1155,42.1268,42.0251,42.0646,136007.7099
2007-06-20 12:00:00,74.39,74.42,74.21,74.21,152511.74557282258,42.0646,42.0816,41.9629,41.9629,152511.7456
2007-06-20 12:05:00,74.23,74.27,74.12,74.19,143356.22214191064,41.9742,41.9968,41.912,41.9516,143356.2221
2007-06-20 12:10:00,74.19,74.25,74.09,74.23,100228.8880857728,41.9516,41.9855,41.895,41.9742,100228.8881
2007-06-20 12:15:00,74.23,74.31,74.12,74.14,118419.46753403204,41.9742,42.0194,41.912,41.9233,118419.4675
2007-06-20 12:20:00,74.15,74.23,74.1,74.15,89627.7556920853,41.9289,41.9742,41.9007,41.9289,89627.7557
2007-06-20 12:25:00,74.16,74.33,74.16,74.33,72641.85037947237,41.9346,42.0307,41.9346,42.0307,72641.8504
2007-06-20 12:30:00,74.33,74.42,74.31,74.37,75292.13347789424,42.0307,42.0816,42.0194,42.0533,75292.1335
2007-06-20 12:35:00,74.37,74.38,74.28,74.29,70955.30658956752,42.0533,42.059,42.0024,42.0081,70955.3066
2007-06-20 12:40:00,74.29,74.38,74.25,74.36,52041.9226599205,42.0081,42.059,41.9855,42.0477,52041.9227
2007-06-20 12:45:00,74.36,74.49,74.35,74.48,67461.75159619324,42.0477,42.1212,42.042,42.1155,67461.7516
2007-06-20 12:50:00,74.48,74.53,74.43,74.44,63486.32694856042,42.1155,42.1438,42.0873,42.0929,63486.3269
2007-06-20 12:55:00,74.44,74.45,74.39,74.39,36863.02855077702,42.0929,42.0986,42.0646,42.0646,36863.0286
2007-06-20 13:00:00,74.4,74.4,74.3,74.37,86616.07035296953,42.0703,42.0703,42.0138,42.0533,86616.0704
2007-06-20 13:05:00,74.38,74.39,74.25,74.29,117576.19563907964,42.059,42.0646,41.9855,42.0081,117576.1956
2007-06-20 13:10:00,74.29,74.39,74.27,74.32,127574.990964944,42.0081,42.0646,41.9968,42.0251,127574.991
2007-06-20 13:15:00,74.32,74.37,74.26,74.32,101072.15998072522,42.0251,42.0533,41.9911,42.0251,101072.16
2007-06-20 13:20:00,74.32,74.42,74.25,74.29,109143.4766895555,42.0251,42.0816,41.9855,42.0081,109143.4767
2007-06-20 13:25:00,74.32,74.35,74.24,74.25,134441.63353812796,42.0251,42.042,41.9798,41.9855,134441.6335
2007-06-20 13:30:00,74.24,74.34,74.17,74.34,164438.019515721,41.9798,42.0364,41.9402,42.0364,164438.0195
2007-06-20 13:35:00,74.34,74.47,74.28,74.34,96494.39826526924,42.0364,42.1099,42.0024,42.0364,96494.3983
2007-06-20 13:40:00,74.34,74.43,74.29,74.39,109745.81375737864,42.0364,42.0873,42.0081,42.0646,109745.8138
2007-06-20 13:45:00,74.37,74.4,74.32,74.39,96735.33309239852,42.0533,42.0703,42.0251,42.0646,96735.3331
2007-06-20 13:50:00,74.38,74.38,74.27,74.27,156246.23539332612,42.059,42.059,41.9968,41.9968,156246.2354
2007-06-20 13:55:00,74.26,74.33,74.24,74.25,156487.1702204554,41.9911,42.0307,41.9798,41.9855,156487.1702
2007-06-20 14:00:00,74.25,74.28,74.17,74.21,156125.7679797615,41.9855,42.0024,41.9402,41.9629,156125.768
2007-06-20 14:05:00,74.21,74.21,74.1,74.2,168533.91157691847,41.9629,41.9629,41.9007,41.9572,168533.9116
2007-06-20 14:10:00,74.21,74.24,74.04,74.11,126370.31682929768,41.9629,41.9798,41.8667,41.9063,126370.3168
2007-06-20 14:15:00,74.09,74.22,74.04,74.09,133718.82905674016,41.895,41.9685,41.8667,41.895,133718.8291
2007-06-20 14:20:00,74.09,74.09,73.8,73.84,183110.4686182388,41.895,41.895,41.731,41.7536,183110.4686
2007-06-20 14:25:00,73.85,73.95,73.76,73.85,128177.32803276715,41.7593,41.8158,41.7084,41.7593,128177.328
2007-06-20 14:30:00,73.85,73.86,73.74,73.76,179135.04397060597,41.7593,41.765,41.6971,41.7084,179135.044
2007-06-20 14:35:00,73.75,73.76,73.51,73.59,177448.50018070114,41.7028,41.7084,41.567,41.6123,177448.5002
2007-06-20 14:40:00,73.59,73.79,73.56,73.73,160583.06228165282,41.6123,41.7254,41.5953,41.6914,160583.0623
2007-06-20 14:45:00,73.73,74.06,73.72,73.92,217082.27924346467,41.6914,41.878,41.6858,41.7989,217082.2792
2007-06-20 14:50:00,73.94,74.0,73.92,73.96,64570.5336706421,41.8102,41.8441,41.7989,41.8215,64570.5337
2007-06-20 14:55:00,73.96,74.0,73.72,73.79,169618.11829900014,41.8215,41.8441,41.6858,41.7254,169618.1183
2007-06-20 15:00:00,73.79,73.83,73.63,73.68,131670.88302614144,41.7254,41.748,41.6349,41.6632,131670.883
2007-06-20 15:05:00,73.7,73.71,73.53,73.63,129502.46958197808,41.6745,41.6801,41.5783,41.6349,129502.4696
2007-06-20 15:10:00,73.65,73.68,73.52,73.53,113841.70581857608,41.6462,41.6632,41.5727,41.5783,113841.7058
2007-06-20 15:15:00,73.52,73.69,73.51,73.59,112998.43392362368,41.5727,41.6688,41.567,41.6123,112998.4339
2007-06-20 15:20:00,73.59,73.67,73.52,73.54,109023.00927599086,41.6123,41.6575,41.5727,41.584,109023.0093
2007-06-20 15:25:00,73.54,73.56,73.39,73.53,228647.1509456692,41.584,41.5953,41.4992,41.5783,228647.1509
2007-06-20 15:30:00,73.54,73.56,73.3,73.34,228165.2812914107,41.584,41.5953,41.4483,41.4709,228165.2813
2007-06-20 15:35:00,73.35,73.36,72.97,73.04,313576.67750873393,41.4766,41.4822,41.2617,41.3013,313576.6775
2007-06-20 15:40:00,73.04,73.12,72.89,72.92,362486.447415974,41.3013,41.3465,41.2165,41.2334,362486.4474
2007-06-20 15:45:00,72.92,72.92,72.74,72.74,306830.50234911457,41.2334,41.2334,41.1316,41.1316,306830.5023
2007-06-20 15:50:00,72.76,72.8,72.59,72.64,521623.90073485125,41.1429,41.1656,41.0468,41.0751,521623.9007
2007-06-20 15:55:00,72.63,72.63,72.3,72.43,477773.7621973257,41.0694,41.0694,40.8828,40.9563,477773.7622
2007-06-21 09:30:00,72.93,72.93,72.48,72.68,339718.1062522588,41.2391,41.2391,40.9846,41.0977,339718.1063
2007-06-21 09:35:00,72.68,72.84,71.85,71.88,410071.0757740032,41.0977,41.1882,40.6284,40.6453,410071.0758
2007-06-21 09:40:00,71.88,72.43,71.49,71.63,395012.6490784243,40.6453,40.9563,40.4248,40.504,395012.6491
2007-06-21 09:45:00,71.57,71.75,71.35,71.38,311769.66630526446,40.47,40.5718,40.3456,40.3626,311769.6663
2007-06-21 09:50:00,71.38,71.72,71.38,71.71,329237.44127213594,40.3626,40.5549,40.3626,40.5492,329237.4413
2007-06-21 09:55:00,71.71,71.78,71.11,71.16,342247.9219371161,40.5492,40.5888,40.2099,40.2382,342247.9219
2007-06-21 10:00:00,71.16,71.36,71.06,71.25,529815.6848572461,40.2382,40.3513,40.1817,40.2891,529815.6849
2007-06-21 10:05:00,71.25,71.36,71.11,71.28,354053.7284664499,40.2891,40.3513,40.2099,40.3061,354053.7285
2007-06-21 10:10:00,71.27,71.47,71.18,71.31,330442.11540778226,40.3004,40.4135,40.2495,40.323,330442.1154
2007-06-21 10:15:00,71.31,71.84,71.27,71.6,438260.4505481268,40.323,40.6227,40.3004,40.487,438260.4505
2007-06-21 10:20:00,71.56,71.85,71.55,71.79,426093.2417780991,40.4644,40.6284,40.4587,40.5944,426093.2418
2007-06-21 10:25:00,71.79,72.12,71.77,71.96,413323.6959402482,40.5944,40.781,40.5831,40.6906,413323.6959
2007-06-21 10:30:00,71.96,72.02,71.51,71.53,325743.8862787616,40.6906,40.7245,40.4361,40.4474,325743.8863
2007-06-21 10:35:00,71.53,71.85,71.5,71.85,261655.22226237805,40.4474,40.6284,40.4305,40.6284,261655.2223
2007-06-21 10:40:00,71.84,72.03,71.84,71.93,299120.58788097824,40.6227,40.7302,40.6227,40.6736,299120.5879
2007-06-21 10:45:00,71.92,72.01,71.89,71.95,149861.4624744007,40.668,40.7188,40.651,40.6849,149861.4625
2007-06-21 10:50:00,71.96,72.28,71.89,72.19,227442.47681002293,40.6906,40.8715,40.651,40.8206,227442.4768
2007-06-21 10:55:00,72.19,72.56,72.16,72.38,300084.32718949526,40.8206,41.0299,40.8037,40.9281,300084.3272
2007-06-21 11:00:00,72.38,72.58,72.25,72.25,196482.3515239128,40.9281,41.0412,40.8546,40.8546,196482.3515
2007-06-21 11:05:00,72.28,72.48,72.07,72.12,166365.4981327551,40.8715,40.9846,40.7528,40.781,166365.4981
2007-06-21 11:10:00,72.12,72.21,71.99,72.09,138176.1233586315,40.781,40.8319,40.7075,40.7641,138176.1234
2007-06-21 11:15:00,72.09,72.27,72.04,72.25,117817.13046620892,40.7641,40.8659,40.7358,40.8546,117817.1305
2007-06-21 11:20:00,72.26,72.27,72.07,72.07,85772.79845801712,40.8602,40.8659,40.7528,40.7528,85772.7985
2007-06-21 11:25:00,72.07,72.17,71.93,71.99,111432.35754728348,40.7528,40.8093,40.6736,40.7075,111432.3575
2007-06-21 11:30:00,71.99,72.02,71.87,71.91,120226.47873750151,40.7075,40.7245,40.6397,40.6623,120226.4787
2007-06-21 11:35:00,71.9,72.0,71.87,71.94,136369.11215516203,40.6566,40.7132,40.6397,40.6793,136369.1122
2007-06-21 11:40:00,71.93,71.94,71.6,71.69,210095.1692567161,40.6736,40.6793,40.487,40.5379,210095.1693
2007-06-21 11:45:00,71.7,71.79,71.66,71.75,104927.1172147934,40.5436,40.5944,40.5209,40.5718,104927.1172
2007-06-21 11:50:00,71.75,71.8,71.52,71.59,119985.54391037226,40.5718,40.6001,40.4418,40.4814,119985.5439
2007-06-21 11:55:00,71.57,71.69,71.47,71.58,73605.58968798941,40.47,40.5379,40.4135,40.4757,73605.5897
2007-06-21 12:00:00,71.58,71.89,71.54,71.6,224912.66112516567,40.4757,40.651,40.4531,40.487,224912.6611
2007-06-21 12:05:00,71.6,71.7,71.51,71.56,124563.30562582824,40.487,40.5436,40.4361,40.4644,124563.3056
2007-06-21 12:10:00,71.58,71.7,71.49,71.68,67220.81676906398,40.4757,40.5436,40.4248,40.5322,67220.8168
2007-06-21 12:15:00,71.65,71.76,71.55,71.59,54692.20575834237,40.5153,40.5775,40.4587,40.4814,54692.2058
2007-06-21 12:20:00,71.57,71.7,71.48,71.56,71678.11107095532,40.47,40.5436,40.4192,40.4644,71678.1111
2007-06-21 12:25:00,71.57,71.68,71.55,71.66,37826.76785929407,40.47,40.5322,40.4587,40.5209,37826.7679
2007-06-21 12:30:00,71.66,71.66,71.46,71.55,93241.77809902422,40.5209,40.5209,40.4078,40.4587,93241.7781
2007-06-21 12:35:00,71.55,71.85,71.5,71.69,159980.7252138297,40.4587,40.6284,40.4305,40.5379,159980.7252
2007-06-21 12:40:00,71.68,71.8,71.55,71.77,83002.04794603061,40.5322,40.6001,40.4587,40.5831,83002.0479
2007-06-21 12:45:00,71.76,71.84,71.68,71.71,74328.39416937719,40.5775,40.6227,40.5322,40.5492,74328.3942
2007-06-21 12:50:00,71.71,71.95,71.71,71.84,96253.46343814,40.5492,40.6849,40.5492,40.6227,96253.4634
2007-06-21 12:55:00,71.84,71.94,71.65,71.76,59269.96747379834,40.6227,40.6793,40.5153,40.5775,59269.9675
2007-06-21 13:00:00,71.73,71.86,71.67,71.78,52885.19455487291,40.5605,40.634,40.5266,40.5888,52885.1946
2007-06-21 13:05:00,71.76,72.1,71.75,72.07,84688.59173593544,40.5775,40.7697,40.5718,40.7528,84688.5917
2007-06-21 13:10:00,72.09,72.13,71.99,72.07,63365.85953499579,40.7641,40.7867,40.7075,40.7528,63365.8595
2007-06-21 13:15:00,72.06,72.48,72.05,72.33,117455.728225515,40.7471,40.9846,40.7415,40.8998,117455.7282
2007-06-21 13:20:00,72.36,72.36,72.17,72.19,70955.30658956752,40.9168,40.9168,40.8093,40.8206,70955.3066
2007-06-21 13:25:00,72.21,72.38,72.16,72.38,71075.77400313216,40.8319,40.9281,40.8037,40.9281,71075.774
2007-06-21 13:30:00,72.38,72.49,72.37,72.4,80954.10191543188,40.9281,40.9903,40.9224,40.9394,80954.1019
2007-06-21 13:35:00,72.4,72.48,72.33,72.4,95410.19154318758,40.9394,40.9846,40.8998,40.9394,95410.1915
2007-06-21 13:40:00,72.41,72.54,72.41,72.54,100710.75774003132,40.945,41.0185,40.945,41.0185,100710.7577
2007-06-21 13:45:00,72.54,72.59,72.45,72.56,100469.82291290208,41.0185,41.0468,40.9677,41.0299,100469.8229
2007-06-21 13:50:00,72.57,72.59,72.51,72.58,101915.43187567763,41.0355,41.0468,41.0016,41.0412,101915.4319
2007-06-21 13:55:00,72.58,72.63,72.45,72.56,154559.6916034213,41.0412,41.0694,40.9677,41.0299,154559.6916
2007-06-21 14:00:00,72.6,72.63,72.47,72.5,181423.92482833395,41.0525,41.0694,40.979,40.9959,181423.9248
2007-06-21 14:05:00,72.5,72.52,72.34,72.35,78303.81881701,40.9959,41.0072,40.9055,40.9111,78303.8188
2007-06-21 14:10:00,72.34,72.4,72.31,72.33,58065.293338152034,40.9055,40.9394,40.8885,40.8998,58065.2933
2007-06-21 14:15:00,72.32,72.47,72.32,72.44,47825.56318515842,40.8941,40.979,40.8941,40.962,47825.5632
2007-06-21 14:20:00,72.44,72.47,72.32,72.42,56258.28213468257,40.962,40.979,40.8941,40.9507,56258.2821
2007-06-21 14:25:00,72.41,72.43,72.22,72.25,199855.43910372249,40.945,40.9563,40.8376,40.8546,199855.4391
2007-06-21 14:30:00,72.25,72.3,72.01,72.07,98180.94205517408,40.8546,40.8828,40.7188,40.7528,98180.9421
2007-06-21 14:35:00,72.06,72.24,72.03,72.04,74810.26382363572,40.7471,40.8489,40.7302,40.7358,74810.2638
2007-06-21 14:40:00,72.04,72.22,72.04,72.14,80833.63450186726,40.7358,40.8376,40.7358,40.7924,80833.6345
2007-06-21 14:45:00,72.13,72.14,71.99,72.01,70834.8391760029,40.7867,40.7924,40.7075,40.7188,70834.8392
2007-06-21 14:50:00,72.01,72.3,71.99,72.19,121069.75063245391,40.7188,40.8828,40.7075,40.8206,121069.7506
2007-06-21 14:55:00,72.19,72.43,72.19,72.34,99747.01843151428,40.8206,40.9563,40.8206,40.9055,99747.0184
2007-06-21 15:00:00,72.34,72.4,72.3,72.34,102517.7689435008,40.9055,40.9394,40.8828,40.9055,102517.7689
2007-06-21 15:05:00,72.34,72.41,72.33,72.38,98180.94205517408,40.9055,40.945,40.8998,40.9281,98180.9421
2007-06-21 15:10:00,72.38,72.39,72.24,72.35,103361.0408384532,40.9281,40.9337,40.8489,40.9111,103361.0408
2007-06-21 15:15:00,72.35,72.43,72.33,72.37,152752.68039995182,40.9111,40.9563,40.8998,40.9224,152752.6804
2007-06-21 15:20:00,72.36,72.42,72.31,72.4,123358.63149018191,40.9168,40.9507,40.8885,40.9394,123358.6315
2007-06-21 15:25:00,72.4,72.43,72.37,72.38,70232.50210817975,40.9394,40.9563,40.9224,40.9281,70232.5021
2007-06-21 15:30:00,72.38,72.44,72.35,72.43,232381.6407661728,40.9281,40.962,40.9111,40.9563,232381.6408
2007-06-21 15:35:00,72.43,72.47,72.33,72.47,160342.12745452358,40.9563,40.979,40.8998,40.979,160342.1275
2007-06-21 15:40:00,72.46,72.58,72.43,72.53,219009.7578604988,40.9733,41.0412,40.9563,41.0129,219009.7579
2007-06-21 15:45:00,72.54,72.54,72.19,72.37,304541.6214913866,41.0185,41.0185,40.8206,40.9224,304541.6215
2007-06-21 15:50:00,72.36,72.46,72.34,72.36,232743.04300686668,40.9168,40.9733,40.9055,40.9168,232743.043
2007-06-21 15:55:00,72.37,72.59,72.32,72.43,232261.1733526081,40.9224,41.0468,40.8941,40.9563,232261.1734
2007-06-22 09:30:00,72.22,72.38,71.94,72.12,270449.3434525961,40.8376,40.9281,40.6793,40.781,270449.3435
2007-06-22 09:35:00,72.14,72.17,71.92,72.09,191784.1223948922,40.7924,40.8093,40.668,40.7641,191784.1224
2007-06-22 09:40:00,72.07,72.09,71.65,71.71,179255.5113841706,40.7528,40.7641,40.5153,40.5492,179255.5114
2007-06-22 09:45:00,71.71,71.81,71.47,71.7,144199.49403686303,40.5492,40.6058,40.4135,40.5436,144199.494
2007-06-22 09:50:00,71.7,71.93,71.65,71.7,146006.5052403325,40.5436,40.6736,40.5153,40.5436,146006.5052
2007-06-22 09:55:00,71.7,71.71,71.6,71.68,127093.12131068548,40.5436,40.5492,40.487,40.5322,127093.1213
2007-06-22 10:00:00,71.68,71.68,71.59,71.6,121069.75063245391,40.5322,40.5322,40.4814,40.487,121069.7506
2007-06-22 10:05:00,71.61,71.67,71.5,71.6,155884.83315263223,40.4927,40.5266,40.4305,40.487,155884.8332
2007-06-22 10:10:00,71.6,71.63,71.39,71.51,179978.3158655584,40.487,40.504,40.3683,40.4361,179978.3159
2007-06-22 10:15:00,71.5,71.51,71.32,71.41,247921.9371160101,40.4305,40.4361,40.3287,40.3796,247921.9371
2007-06-22 10:20:00,71.41,71.5,71.32,71.46,125045.17528008675,40.3796,40.4305,40.3287,40.4078,125045.1753
2007-06-22 10:25:00,71.46,71.51,71.38,71.38,108902.54186242622,40.4078,40.4361,40.3626,40.3626,108902.5419
2007-06-22 10:30:00,71.38,71.43,71.19,71.41,204915.07047343696,40.3626,40.3909,40.2552,40.3796,204915.0705
2007-06-22 10:35:00,71.41,71.57,71.31,71.56,153475.48488133962,40.3796,40.47,40.323,40.4644,153475.4849
2007-06-22 10:40:00,71.55,71.64,71.49,71.59,103963.37790627636,40.4587,40.5096,40.4248,40.4814,103963.3779
2007-06-22 10:45:00,71.59,71.8,71.58,71.73,154318.75677629202,40.4814,40.6001,40.4757,40.5605,154318.7568
2007-06-22 10:50:00,71.74,71.78,71.51,71.65,172750.27105168055,40.5662,40.5888,40.4361,40.5153,172750.2711
2007-06-22 10:55:00,71.66,71.7,71.41,71.45,88543.54897000363,40.5209,40.5436,40.3796,40.4022,88543.549
2007-06-22 11:00:00,71.45,71.48,71.22,71.28,165883.6284784966,40.4022,40.4192,40.2721,40.3061,165883.6285
2007-06-22 11:05:00,71.28,71.36,71.15,71.34,142753.88507408748,40.3061,40.3513,40.2326,40.34,142753.8851
2007-06-22 11:10:00,71.35,71.54,71.35,71.53,89989.1579327792,40.3456,40.4531,40.3456,40.4474,89989.1579
2007-06-22 11:15:00,71.53,71.6,71.31,71.32,97578.60498735092,40.4474,40.487,40.323,40.3287,97578.605
2007-06-22 11:20:00,71.32,71.46,71.31,71.39,100469.82291290208,40.3287,40.4078,40.323,40.3683,100469.8229
2007-06-22 11:25:00,71.46,71.6,71.44,71.52,70232.50210817975,40.4078,40.487,40.3965,40.4418,70232.5021
2007-06-22 11:30:00,71.55,71.93,71.53,71.93,154559.6916034213,40.4587,40.6736,40.4474,40.6736,154559.6916
2007-06-22 11:35:00,71.91,71.98,71.8,71.88,138537.5255993254,40.6623,40.7019,40.6001,40.6453,138537.5256
2007-06-22 11:40:00,71.88,71.91,71.61,71.65,100108.42067220816,40.6453,40.6623,40.4927,40.5153,100108.4207
2007-06-22 11:45:00,71.67,71.67,71.51,71.6,68545.95831827492,40.5266,40.5266,40.4361,40.487,68545.9583
2007-06-22 11:50:00,71.61,71.62,71.52,71.55,61197.44609083243,40.4927,40.4983,40.4418,40.4587,61197.4461
2007-06-22 11:55:00,71.59,71.67,71.51,71.67,71437.17624382605,40.4814,40.5266,40.4361,40.5266,71437.1762
2007-06-22 12:00:00,71.67,71.84,71.67,71.82,57583.42368389351,40.5266,40.6227,40.5266,40.6114,57583.4237
2007-06-22 12:05:00,71.83,71.84,71.71,71.71,85290.9288037586,40.6171,40.6227,40.5492,40.5492,85290.9288
2007-06-22 12:10:00,71.7,71.7,71.52,71.52,103722.4430791471,40.5436,40.5436,40.4418,40.4418,103722.4431
2007-06-22 12:15:00,71.53,71.57,71.41,71.41,48186.96542585232,40.4474,40.47,40.3796,40.3796,48186.9654
2007-06-22 12:20:00,71.43,71.5,71.31,71.36,104083.845319841,40.3909,40.4305,40.323,40.3513,104083.8453
2007-06-22 12:25:00,71.36,71.39,71.16,71.22,164799.4217564149,40.3513,40.3683,40.2382,40.2721,164799.4218
2007-06-22 12:30:00,71.22,71.33,71.14,71.31,135887.24250090352,40.2721,40.3343,40.2269,40.323,135887.2425
2007-06-22 12:35:00,71.29,71.43,71.26,71.37,54089.86869051922,40.3117,40.3909,40.2948,40.357,54089.8687
2007-06-22 12:40:00,71.36,71.49,71.29,71.49,93964.582580412,40.3513,40.4248,40.3117,40.4248,93964.5826
2007-06-22 12:45:00,71.5,71.6,71.32,71.55,139501.26490784244,40.4305,40.487,40.3287,40.4587,139501.2649
2007-06-22 12:50:00,71.55,71.69,71.43,71.43,119744.609083243,40.4587,40.5379,40.3909,40.3909,119744.6091
2007-06-22 12:55:00,71.44,71.47,71.37,71.44,85652.33104445248,40.3965,40.4135,40.357,40.3965,85652.331
2007-06-22 13:00:00,71.44,71.44,71.26,71.29,108300.20479460308,40.3965,40.3965,40.2948,40.3117,108300.2048
2007-06-22 13:05:00,71.29,71.35,71.13,71.22,114203.10805926996,40.3117,40.3456,40.2212,40.2721,114203.1081
2007-06-22 13:10:00,71.21,71.38,71.19,71.21,88904.95121069752,40.2665,40.3626,40.2552,40.2665,88904.9512
2007-06-22 13:15:00,71.22,71.31,71.19,71.24,154439.22418985667,40.2721,40.323,40.2552,40.2834,154439.2242
2007-06-22 13:20:00,71.22,71.35,71.17,71.31,141669.6783520058,40.2721,40.3456,40.2439,40.323,141669.6784
2007-06-22 13:25:00,71.31,71.44,71.24,71.36,241778.099024214,40.323,40.3965,40.2834,40.3513,241778.099
2007-06-22 13:30:00,71.36,71.41,71.27,71.29,146970.24454884956,40.3513,40.3796,40.3004,40.3117,146970.2445
2007-06-22 13:35:00,71.29,71.31,71.21,71.31,80231.2974340441,40.3117,40.323,40.2665,40.323,80231.2974
2007-06-22 13:40:00,71.33,71.35,71.25,71.3,133839.2964703048,40.3343,40.3456,40.2891,40.3174,133839.2965
2007-06-22 13:45:00,71.31,71.32,71.24,71.31,83242.98277315986,40.323,40.3287,40.2834,40.323,83242.9828
2007-06-22 13:50:00,71.31,71.35,71.07,71.11,121672.08770027709,40.323,40.3456,40.1873,40.2099,121672.0877
2007-06-22 13:55:00,71.14,71.19,71.09,71.17,80351.76484760873,40.2269,40.2552,40.1986,40.2439,80351.7648
2007-06-22 14:00:00,71.17,71.19,70.78,70.85,157691.8443561017,40.2439,40.2552,40.0233,40.0629,157691.8444
2007-06-22 14:05:00,70.87,70.92,70.77,70.81,215877.60510781835,40.0742,40.1025,40.0177,40.0403,215877.6051
2007-06-22 14:10:00,70.81,70.87,70.79,70.84,89627.7556920853,40.0403,40.0742,40.029,40.0573,89627.7557
2007-06-22 14:15:00,70.83,70.97,70.8,70.87,165883.6284784966,40.0516,40.1308,40.0346,40.0742,165883.6285
2007-06-22 14:20:00,70.87,71.02,70.84,70.87,118178.5327069028,40.0742,40.159,40.0573,40.0742,118178.5327
2007-06-22 14:25:00,70.89,71.1,70.87,71.1,83845.31984098302,40.0855,40.2043,40.0742,40.2043,83845.3198
2007-06-22 14:30:00,71.08,71.13,70.9,70.96,144079.0266232984,40.193,40.2212,40.0912,40.1251,144079.0266
2007-06-22 14:35:00,70.94,71.1,70.94,71.06,182267.1967232864,40.1138,40.2043,40.1138,40.1817,182267.1967
2007-06-22 14:40:00,71.06,71.11,70.88,70.95,142633.41766052286,40.1817,40.2099,40.0799,40.1195,142633.4177
2007-06-22 14:45:00,70.94,71.03,70.94,70.98,95651.12637031684,40.1138,40.1647,40.1138,40.1364,95651.1264
2007-06-22 14:50:00,70.99,71.08,70.97,70.97,364293.45861944347,40.1421,40.193,40.1308,40.1308,364293.4586
2007-06-22 14:55:00,70.97,70.98,70.89,70.94,143115.28731478137,40.1308,40.1364,40.0855,40.1138,143115.2873
2007-06-22 15:00:00,70.92,70.97,70.77,70.82,183351.40344536805,40.1025,40.1308,40.0177,40.0459,183351.4034
2007-06-22 15:05:00,70.82,70.84,70.77,70.8,173352.60811950368,40.0459,40.0573,40.0177,40.0346,173352.6081
2007-06-22 15:10:00,70.79,70.79,70.73,70.76,273822.43103240576,40.029,40.029,39.9951,40.012,273822.431
2007-06-22 15:15:00,70.76,70.82,70.69,70.7,199253.1020358993,40.012,40.0459,39.9724,39.9781,199253.102
2007-06-22 15:20:00,70.71,70.72,70.6,70.62,266835.32104565715,39.9837,39.9894,39.9215,39.9329,266835.321
2007-06-22 15:25:00,70.62,70.62,70.41,70.42,647994.217564149,39.9329,39.9329,39.8141,39.8198,647994.2176
2007-06-22 15:30:00,70.43,70.46,70.33,70.43,275268.0399951813,39.8254,39.8424,39.7689,39.8254,275268.04
2007-06-22 15:35:00,70.43,70.45,70.19,70.22,299120.58788097824,39.8254,39.8367,39.6897,39.7067,299120.5879
2007-06-22 15:40:00,70.23,70.24,69.99,70.0,536079.990362607,39.7123,39.718,39.5766,39.5823,536079.9904
2007-06-22 15:45:00,70.01,70.29,69.99,70.25,436694.3741717866,39.5879,39.7463,39.5766,39.7236,436694.3742
2007-06-22 15:50:00,70.25,70.41,70.18,70.33,502590.0493916396,39.7236,39.8141,39.6841,39.7689,502590.0494
2007-06-22 15:55:00,70.35,70.54,70.28,70.48,568847.1268521865,39.7802,39.8876,39.7406,39.8537,568847.1269
2007-06-25 09:30:00,70.43,70.76,70.43,70.53,348994.0970967354,39.8254,40.012,39.8254,39.882,348994.0971
2007-06-25 09:35:00,70.53,70.61,70.39,70.45,266112.5165642694,39.882,39.9272,39.8028,39.8367,266112.5166
2007-06-25 09:40:00,70.43,70.44,69.31,69.41,493193.5911335984,39.8254,39.8311,39.1921,39.2486,493193.5911
2007-06-25 09:45:00,69.44,69.82,69.31,69.72,318756.77629201306,39.2656,39.4805,39.1921,39.4239,318756.7763
2007-06-25 09:50:00,69.72,69.87,69.49,69.86,210577.0389109746,39.4239,39.5088,39.2939,39.5031,210577.0389
2007-06-25 09:55:00,69.84,70.1,69.73,70.02,176364.29345861948,39.4918,39.6388,39.4296,39.5936,176364.2935
2007-06-25 10:00:00,70.02,70.14,69.87,69.97,176243.82604505483,39.5936,39.6614,39.5088,39.5653,176243.826
2007-06-25 10:05:00,69.94,70.03,69.79,70.03,121551.62028671244,39.5483,39.5992,39.4635,39.5992,121551.6203
2007-06-25 10:10:00,70.03,70.52,69.95,70.45,345139.1398626672,39.5992,39.8763,39.554,39.8367,345139.1399
2007-06-25 10:15:00,70.45,70.65,70.43,70.6,345018.67244910257,39.8367,39.9498,39.8254,39.9215,345018.6724
2007-06-25 10:20:00,70.58,70.71,70.55,70.62,147933.9838573666,39.9102,39.9837,39.8933,39.9329,147933.9839
2007-06-25 10:25:00,70.62,70.69,70.55,70.65,186242.6213709192,39.9329,39.9724,39.8933,39.9498,186242.6214
2007-06-25 10:30:00,70.65,70.7,70.57,70.61,143235.754728346,39.9498,39.9781,39.9046,39.9272,143235.7547
2007-06-25 10:35:00,70.61,70.73,70.58,70.63,172629.8036381159,39.9272,39.9951,39.9102,39.9385,172629.8036
2007-06-25 10:40:00,70.63,70.67,70.48,70.62,181303.4574147693,39.9385,39.9611,39.8537,39.9329,181303.4574
2007-06-25 10:45:00,70.63,70.94,70.58,70.87,271533.5501746778,39.9385,40.1138,39.9102,40.0742,271533.5502
2007-06-25 10:50:00,70.87,71.15,70.83,71.14,315986.0257800265,40.0742,40.2326,40.0516,40.2269,315986.0258
2007-06-25 10:55:00,71.14,71.71,71.11,71.67,328394.1693771835,40.2269,40.5492,40.2099,40.5266,328394.1694
2007-06-25 11:00:00,71.65,71.85,71.57,71.84,293820.0216841345,40.5153,40.6284,40.47,40.6227,293820.0217
2007-06-25 11:05:00,71.83,71.92,71.61,71.73,251656.4269365137,40.6171,40.668,40.4927,40.5605,251656.4269
2007-06-25 11:10:00,71.72,71.87,71.71,71.87,108059.2699674738,40.5549,40.6397,40.5492,40.6397,108059.27
2007-06-25 11:15:00,71.87,72.05,71.85,71.94,166606.43295988438,40.6397,40.7415,40.6284,40.6793,166606.433
2007-06-25 11:20:00,71.97,71.97,71.74,71.74,181182.9900012047,40.6962,40.6962,40.5662,40.5662,181182.99
2007-06-25 11:25:00,71.74,71.85,71.7,71.85,101192.62739428986,40.5662,40.6284,40.5436,40.6284,101192.6274
2007-06-25 11:30:00,71.85,71.92,71.67,71.69,123720.03373087582,40.6284,40.668,40.5266,40.5379,123720.0337
2007-06-25 11:35:00,71.68,71.71,71.53,71.59,103120.10601132397,40.5322,40.5492,40.4474,40.4814,103120.106
2007-06-25 11:40:00,71.6,71.69,71.5,71.52,92759.90844476572,40.487,40.5379,40.4305,40.4418,92759.9084
2007-06-25 11:45:00,71.52,71.59,71.49,71.56,84809.05914950007,40.4418,40.4814,40.4248,40.4644,84809.0591
2007-06-25 11:50:00,71.56,71.7,71.55,71.69,68425.49090471028,40.4644,40.5436,40.4587,40.5379,68425.4909
2007-06-25 11:55:00,71.67,71.72,71.62,71.63,82279.24346464282,40.5266,40.5549,40.4983,40.504,82279.2435
2007-06-25 12:00:00,71.64,71.8,71.63,71.79,104806.64980122878,40.5096,40.6001,40.504,40.5944,104806.6498
2007-06-25 12:05:00,71.78,72.2,71.78,72.17,171063.7272617757,40.5888,40.8263,40.5888,40.8093,171063.7273
2007-06-25 12:10:00,72.18,72.19,72.04,72.17,144922.29851825084,40.815,40.8206,40.7358,40.8093,144922.2985
2007-06-25 12:15:00,72.17,72.18,72.04,72.06,120106.0113239369,40.8093,40.815,40.7358,40.7471,120106.0113
2007-06-25 12:20:00,72.07,72.11,72.04,72.09,66136.6100469823,40.7528,40.7754,40.7358,40.7641,66136.61
2007-06-25 12:25:00,72.09,72.14,72.05,72.09,60354.17419588002,40.7641,40.7924,40.7415,40.7641,60354.1742
2007-06-25 12:30:00,72.09,72.11,72.09,72.09,51198.65076496808,40.7641,40.7754,40.7641,40.7641,51198.6508
2007-06-25 12:35:00,72.09,72.09,72.05,72.09,58908.565233104455,40.7641,40.7641,40.7415,40.7641,58908.5652
2007-06-25 12:40:00,72.09,72.14,72.09,72.13,49993.976629321776,40.7641,40.7924,40.7641,40.7867,49993.9766
2007-06-25 12:45:00,72.13,72.13,72.01,72.01,146608.84230815567,40.7867,40.7867,40.7188,40.7188,146608.8423
2007-06-25 12:50:00,72.01,72.09,72.01,72.02,125045.17528008675,40.7188,40.7641,40.7188,40.7245,125045.1753
2007-06-25 12:55:00,72.02,72.03,71.89,71.92,104083.845319841,40.7245,40.7302,40.651,40.668,104083.8453
2007-06-25 13:00:00,71.91,72.0,71.85,71.85,91916.63654981328,40.6623,40.7132,40.6284,40.6284,91916.6365
2007-06-25 13:05:00,71.86,71.97,71.85,71.86,106252.25876400436,40.634,40.6962,40.6284,40.634,106252.2588
2007-06-25 13:10:00,71.86,71.91,71.78,71.91,112516.56426936516,40.634,40.6623,40.5888,40.6623,112516.5643
2007-06-25 13:15:00,71.91,71.95,71.7,71.71,79267.55812552705,40.6623,40.6849,40.5436,40.5492,79267.5581
2007-06-25 13:20:00,71.71,71.86,71.68,71.82,121069.75063245391,40.5492,40.634,40.5322,40.6114,121069.7506
2007-06-25 13:25:00,71.83,71.85,71.72,71.74,71678.11107095532,40.6171,40.6284,40.5549,40.5662,71678.1111
2007-06-25 13:30:00,71.75,71.94,71.72,71.85,75412.60089145887,40.5718,40.6793,40.5549,40.6284,75412.6009
2007-06-25 13:35:00,71.87,71.87,71.8,71.85,48789.30249367547,40.6397,40.6397,40.6001,40.6284,48789.3025
2007-06-25 13:40:00,71.85,71.86,71.75,71.79,52885.19455487291,40.6284,40.634,40.5718,40.5944,52885.1946
2007-06-25 13:45:00,71.79,71.86,71.74,71.79,79869.89519335021,40.5944,40.634,40.5662,40.5944,79869.8952
2007-06-25 13:50:00,71.8,71.84,71.72,71.75,71919.04589808457,40.6001,40.6227,40.5549,40.5718,71919.0459
2007-06-25 13:55:00,71.74,71.8,71.6,71.63,101674.49704854838,40.5662,40.6001,40.487,40.504,101674.497
2007-06-25 14:00:00,71.63,71.73,71.56,71.71,113118.9013371883,40.504,40.5605,40.4644,40.5492,113118.9013
2007-06-25 14:05:00,71.71,71.72,71.36,71.37,169979.52053969403,40.5492,40.5549,40.3513,40.357,169979.5205
2007-06-25 14:10:00,71.37,71.42,71.16,71.27,208288.15805324665,40.357,40.3852,40.2382,40.3004,208288.1581
2007-06-25 14:15:00,71.24,71.31,70.98,71.08,232622.57559330203,40.2834,40.323,40.1364,40.193,232622.5756
2007-06-25 14:20:00,71.07,71.27,71.06,71.26,216359.4747620769,40.1873,40.3004,40.1817,40.2948,216359.4748
2007-06-25 14:25:00,71.26,71.29,71.12,71.12,173834.47777376222,40.2948,40.3117,40.2156,40.2156,173834.4778
2007-06-25 14:30:00,71.11,71.16,70.33,70.55,425852.3069509698,40.2099,40.2382,39.7689,39.8933,425852.307
2007-06-25 14:35:00,70.55,70.74,70.43,70.59,386820.8649560295,39.8933,40.0007,39.8254,39.9159,386820.865
2007-06-25 14:40:00,70.6,70.73,70.23,70.39,393807.974942778,39.9215,39.9951,39.7123,39.8028,393807.9749
2007-06-25 14:45:00,70.4,70.51,70.28,70.41,288037.5858330322,39.8085,39.8707,39.7406,39.8141,288037.5858
2007-06-25 14:50:00,70.37,70.55,70.01,70.09,294663.2935790869,39.7915,39.8933,39.5879,39.6332,294663.2936
2007-06-25 14:55:00,70.1,70.37,70.08,70.26,264064.57053367066,39.6388,39.7915,39.6275,39.7293,264064.5705
2007-06-25 15:00:00,70.25,70.32,69.99,70.1,239609.68558005063,39.7236,39.7632,39.5766,39.6388,239609.6856
2007-06-25 15:05:00,70.1,70.12,69.65,69.72,359354.29466329364,39.6388,39.6501,39.3844,39.4239,359354.2947
2007-06-25 15:10:00,69.71,69.91,69.6,69.77,361161.3058667631,39.4183,39.5314,39.3561,39.4522,361161.3059
2007-06-25 15:15:00,69.76,69.81,69.53,69.7,304059.7518371281,39.4466,39.4748,39.3165,39.4126,304059.7518
2007-06-25 15:20:00,69.7,70.08,69.69,69.95,423081.5564389833,39.4126,39.6275,39.407,39.554,423081.5564
2007-06-25 15:25:00,69.96,69.98,69.8,69.84,211540.77821949165,39.5597,39.571,39.4692,39.4918,211540.7782
2007-06-25 15:30:00,69.84,70.34,69.84,70.29,368750.7529213348,39.4918,39.7745,39.4918,39.7463,368750.7529
2007-06-25 15:35:00,70.27,70.39,70.17,70.27,326707.6255872787,39.7349,39.8028,39.6784,39.7349,326707.6256
2007-06-25 15:40:00,70.27,70.68,69.89,69.98,231779.30369834963,39.7349,39.9668,39.5201,39.571,231779.3037
2007-06-25 15:45:00,69.97,70.09,69.87,70.02,163474.28020720396,39.5653,39.6332,39.5088,39.5936,163474.2802
2007-06-25 15:50:00,70.02,70.25,69.99,70.12,327671.3648957957,39.5936,39.7236,39.5766,39.6501,327671.3649
2007-06-25 15:55:00,70.12,70.23,70.01,70.21,409709.6735333093,39.6501,39.7123,39.5879,39.701,409709.6735
2007-06-26 09:30:00,70.79,71.02,70.32,70.8,209372.3647753283,40.029,40.159,39.7632,40.0346,209372.3648
2007-06-26 09:35:00,70.81,70.95,70.41,70.88,389109.7458137574,40.0403,40.1195,39.8141,40.0799,389109.7458
2007-06-26 09:40:00,70.83,71.15,70.76,70.87,242621.3709191664,40.0516,40.2326,40.012,40.0742,242621.3709
2007-06-26 09:45:00,70.83,70.86,70.32,70.46,165642.69365136733,40.0516,40.0686,39.7632,39.8424,165642.6937
2007-06-26 09:50:00,70.48,70.48,70.2,70.4,186724.4910251777,39.8537,39.8537,39.6954,39.8085,186724.491
2007-06-26 09:55:00,70.4,70.63,70.36,70.53,160823.9971087821,39.8085,39.9385,39.7858,39.882,160823.9971
2007-06-26 10:00:00,70.52,70.86,70.31,70.72,277315.98602578003,39.8763,40.0686,39.7576,39.9894,277315.986
2007-06-26 10:05:00,70.72,70.81,70.33,70.53,184797.0124081436,39.9894,40.0403,39.7689,39.882,184797.0124
2007-06-26 10:10:00,70.55,70.57,70.36,70.43,153475.48488133962,39.8933,39.9046,39.7858,39.8254,153475.4849
2007-06-26 10:15:00,70.44,70.49,70.18,70.19,153114.08264064573,39.8311,39.8593,39.6841,39.6897,153114.0826
2007-06-26 10:20:00,70.18,70.27,70.09,70.1,196361.88411034812,39.6841,39.7349,39.6332,39.6388,196361.8841
2007-06-26 10:25:00,70.13,70.15,69.84,69.89,231417.9014576557,39.6558,39.6671,39.4918,39.5201,231417.9015
2007-06-26 10:30:00,69.9,70.2,69.9,70.15,163715.21503433323,39.5257,39.6954,39.5257,39.6671,163715.215
2007-06-26 10:35:00,70.15,70.39,70.11,70.35,167208.7700277075,39.6671,39.8028,39.6445,39.7802,167208.77
2007-06-26 10:40:00,70.35,70.57,70.29,70.56,140705.93904348876,39.7802,39.9046,39.7463,39.8989,140705.939
2007-06-26 10:45:00,70.54,70.6,70.11,70.19,136730.51439585595,39.8876,39.9215,39.6445,39.6897,136730.5144
2007-06-26 10:50:00,70.2,70.29,70.06,70.25,114444.04288639924,39.6954,39.7463,39.6162,39.7236,114444.0429
2007-06-26 10:55:00,70.27,70.37,69.99,70.02,129382.00216841346,39.7349,39.7915,39.5766,39.5936,129382.0022
2007-06-26 11:00:00,70.01,70.3,69.98,70.27,187206.36067943624,39.5879,39.7519,39.571,39.7349,187206.3607
2007-06-26 11:05:00,70.27,70.45,70.26,70.29,169618.11829900014,39.7349,39.8367,39.7293,39.7463,169618.1183
2007-06-26 11:10:00,70.28,70.66,70.27,70.58,124201.90338513434,39.7406,39.9555,39.7349,39.9102,124201.9034
2007-06-26 11:15:00,70.58,70.67,70.34,70.34,125767.97976147452,39.9102,39.9611,39.7745,39.7745,125767.9798
2007-06-26 11:20:00,70.34,70.53,70.33,70.43,72280.44813877846,39.7745,39.882,39.7689,39.8254,72280.4481
2007-06-26 11:25:00,70.43,70.53,70.34,70.46,79388.02553909169,39.8254,39.882,39.7745,39.8424,79388.0255
2007-06-26 11:30:00,70.44,70.54,70.28,70.51,130707.1437176244,39.8311,39.8876,39.7406,39.8707,130707.1437
2007-06-26 11:35:00,70.52,70.68,70.5,70.58,119865.07649680764,39.8763,39.9668,39.865,39.9102,119865.0765
2007-06-26 11:40:00,70.6,70.82,70.6,70.69,152993.61522708109,39.9215,40.0459,39.9215,39.9724,152993.6152
2007-06-26 11:45:00,70.68,70.88,70.66,70.72,106252.25876400436,39.9668,40.0799,39.9555,39.9894,106252.2588
2007-06-26 11:50:00,70.72,70.76,70.58,70.58,90109.62534634382,39.9894,40.012,39.9102,39.9102,90109.6253
2007-06-26 11:55:00,70.58,70.77,70.58,70.75,148054.45127093123,39.9102,40.0177,39.9102,40.0064,148054.4513
2007-06-26 12:00:00,70.75,70.85,70.54,70.56,206360.6794362125,40.0064,40.0629,39.8876,39.8989,206360.6794
2007-06-26 12:05:00,70.54,70.73,70.54,70.67,155282.49608480907,39.8876,39.9951,39.8876,39.9611,155282.4961
2007-06-26 12:10:00,70.67,70.67,70.55,70.57,74448.86158294183,39.9611,39.9611,39.8933,39.9046,74448.8616
2007-06-26 12:15:00,70.57,70.67,70.57,70.6,53728.466449825326,39.9046,39.9611,39.9046,39.9215,53728.4664
2007-06-26 12:20:00,70.61,70.63,70.53,70.6,90591.49500060234,39.9272,39.9385,39.882,39.9215,90591.495
2007-06-26 12:25:00,70.59,70.66,70.55,70.58,90591.49500060234,39.9159,39.9555,39.8933,39.9102,90591.495
2007-06-26 12:30:00,70.58,70.63,70.49,70.51,59269.96747379834,39.9102,39.9385,39.8593,39.8707,59269.9675
2007-06-26 12:35:00,70.51,70.51,70.32,70.38,70232.50210817975,39.8707,39.8707,39.7632,39.7971,70232.5021
2007-06-26 12:40:00,70.38,70.52,70.38,70.52,58547.16299241056,39.7971,39.8763,39.7971,39.8763,58547.163
2007-06-26 12:45:00,70.53,70.62,70.49,70.62,68425.49090471028,39.882,39.9329,39.8593,39.9329,68425.4909
2007-06-26 12:50:00,70.62,70.62,70.33,70.38,168654.3789904831,39.9329,39.9329,39.7689,39.7971,168654.379
2007-06-26 12:55:00,70.38,70.4,70.25,70.32,85531.86363088785,39.7971,39.8085,39.7236,39.7632,85531.8636
2007-06-26 13:00:00,70.32,70.47,70.25,70.4,73123.72003373089,39.7632,39.848,39.7236,39.8085,73123.72
2007-06-26 13:05:00,70.42,70.52,70.42,70.47,31321.527526804,39.8198,39.8763,39.8198,39.848,31321.5275
2007-06-26 13:10:00,70.48,70.69,70.48,70.55,96253.46343814,39.8537,39.9724,39.8537,39.8933,96253.4634
2007-06-26 13:15:00,70.54,70.62,70.49,70.59,30237.320804722327,39.8876,39.9329,39.8593,39.9159,30237.3208
2007-06-26 13:20:00,70.6,70.61,70.46,70.53,58065.293338152034,39.9215,39.9272,39.8424,39.882,58065.2933
2007-06-26 13:25:00,70.53,70.53,70.43,70.43,72882.78520660162,39.882,39.882,39.8254,39.8254,72882.7852
2007-06-26 13:30:00,70.43,70.46,70.23,70.34,143838.09179616914,39.8254,39.8424,39.7123,39.7745,143838.0918
2007-06-26 13:35:00,70.35,70.39,70.3,70.35,60595.10902300928,39.7802,39.8028,39.7519,39.7802,60595.109
2007-06-26 13:40:00,70.35,70.48,70.34,70.47,64811.46849777136,39.7802,39.8537,39.7745,39.848,64811.4685
2007-06-26 13:45:00,70.48,70.56,70.28,70.34,126370.31682929768,39.8537,39.8989,39.7406,39.7745,126370.3168
2007-06-26 13:50:00,70.33,70.33,70.23,70.31,73244.18744729551,39.7689,39.7689,39.7123,39.7576,73244.1874
2007-06-26 13:55:00,70.3,70.38,70.29,70.36,42765.93181544392,39.7519,39.7971,39.7463,39.7858,42765.9318
2007-06-26 14:00:00,70.35,70.46,70.33,70.37,63486.32694856042,39.7802,39.8424,39.7689,39.7915,63486.3269
2007-06-26 14:05:00,70.37,70.52,70.33,70.39,86375.13552584028,39.7915,39.8763,39.7689,39.8028,86375.1355
2007-06-26 14:10:00,70.39,70.43,70.24,70.36,76496.80761354054,39.8028,39.8254,39.718,39.7858,76496.8076
2007-06-26 14:15:00,70.36,70.43,70.16,70.35,85531.86363088785,39.7858,39.8254,39.6727,39.7802,85531.8636
2007-06-26 14:20:00,70.35,70.35,70.05,70.09,92518.97361763644,39.7802,39.7802,39.6105,39.6332,92518.9736
2007-06-26 14:25:00,70.12,70.28,70.1,70.24,83604.38501385377,39.6501,39.7406,39.6388,39.718,83604.385
2007-06-26 14:30:00,70.23,70.32,70.14,70.28,54330.803517648485,39.7123,39.7632,39.6614,39.7406,54330.8035
2007-06-26 14:35:00,70.26,70.27,70.03,70.03,83002.04794603061,39.7293,39.7349,39.5992,39.5992,83002.0479
2007-06-26 14:40:00,70.03,70.21,69.92,70.18,199855.43910372249,39.5992,39.701,39.537,39.6841,199855.4391
2007-06-26 14:45:00,70.18,70.2,70.05,70.2,62883.98988073727,39.6841,39.6954,39.6105,39.6954,62883.9899
2007-06-26 14:50:00,70.18,70.31,70.14,70.16,120587.8809781954,39.6841,39.7576,39.6614,39.6727,120587.881
2007-06-26 14:55:00,70.18,70.26,69.94,69.94,112637.03168292978,39.6841,39.7293,39.5483,39.5483,112637.0317
2007-06-26 15:00:00,69.94,70.07,69.85,70.03,166606.43295988438,39.5483,39.6219,39.4975,39.5992,166606.433
2007-06-26 15:05:00,70.02,70.1,69.89,69.95,189736.17636429347,39.5936,39.6388,39.5201,39.554,189736.1764
2007-06-26 15:10:00,69.94,70.16,69.92,70.09,159739.79038670042,39.5483,39.6727,39.537,39.6332,159739.7904
2007-06-26 15:15:00,70.1,70.22,70.0,70.03,109986.7485845079,39.6388,39.7067,39.5823,39.5992,109986.7486
2007-06-26 15:20:00,70.03,70.05,69.97,70.03,89989.1579327792,39.5992,39.6105,39.5653,39.5992,89989.1579
2007-06-26 15:25:00,70.03,70.13,69.92,70.08,136369.11215516203,39.5992,39.6558,39.537,39.6275,136369.1122
2007-06-26 15:30:00,70.08,70.11,69.94,70.06,123479.09890374656,39.6275,39.6445,39.5483,39.6162,123479.0989
2007-06-26 15:35:00,70.06,70.1,69.95,69.99,133236.95940248165,39.6162,39.6388,39.554,39.5766,133236.9594
2007-06-26 15:40:00,69.99,69.99,69.76,69.79,199373.56944946395,39.5766,39.5766,39.4466,39.4635,199373.5694
2007-06-26 15:45:00,69.8,69.85,69.75,69.81,141669.6783520058,39.4692,39.4975,39.4409,39.4748,141669.6784
2007-06-26 15:50:00,69.81,69.93,69.77,69.82,186604.02361161308,39.4748,39.5427,39.4522,39.4805,186604.0236
2007-06-26 15:55:00,69.84,69.88,69.76,69.76,259848.21105890852,39.4918,39.5144,39.4466,39.4466,259848.2111
2007-06-27 09:30:00,69.31,69.31,69.06,69.11,480664.9801228768,39.1921,39.1921,39.0507,39.079,480664.9801
2007-06-27 09:35:00,69.13,69.41,68.9,69.3,446452.2346705217,39.0903,39.2486,38.9603,39.1864,446452.2347
2007-06-27 09:40:00,69.3,69.53,69.27,69.4,330080.71316708834,39.1864,39.3165,39.1695,39.243,330080.7132
2007-06-27 09:45:00,69.42,69.45,69.15,69.28,349957.8364052524,39.2543,39.2713,39.1016,39.1751,349957.8364
2007-06-27 09:50:00,69.27,69.89,69.23,69.73,505481.2673171908,39.1695,39.5201,39.1469,39.4296,505481.2673
2007-06-27 09:55:00,69.74,69.79,69.55,69.73,197205.15600530052,39.4353,39.4635,39.3278,39.4296,197205.156
2007-06-27 10:00:00,69.73,69.74,69.49,69.56,127334.05613781474,39.4296,39.4353,39.2939,39.3335,127334.0561
2007-06-27 10:05:00,69.56,69.6,69.43,69.49,180942.05517407545,39.3335,39.3561,39.26,39.2939,180942.0552
2007-06-27 10:10:00,69.49,69.65,69.42,69.48,120467.41356463078,39.2939,39.3844,39.2543,39.2882,120467.4136
2007-06-27 10:15:00,69.49,69.55,69.32,69.35,127213.5887242501,39.2939,39.3278,39.1978,39.2147,127213.5887
2007-06-27 10:20:00,69.36,69.36,69.26,69.3,147090.71196241418,39.2204,39.2204,39.1638,39.1864,147090.712
2007-06-27 10:25:00,69.32,69.34,69.2,69.34,149740.99506083605,39.1978,39.2091,39.1299,39.2091,149740.9951
2007-06-27 10:30:00,69.32,69.69,69.21,69.66,296349.8373689917,39.1978,39.407,39.1356,39.39,296349.8374
2007-06-27 10:35:00,69.67,69.71,69.54,69.66,186242.6213709192,39.3957,39.4183,39.3222,39.39,186242.6214
2007-06-27 10:40:00,69.68,69.79,69.59,69.69,171666.06432959886,39.4013,39.4635,39.3504,39.407,171666.0643
2007-06-27 10:45:00,69.67,69.73,69.34,69.45,117214.79339838577,39.3957,39.4296,39.2091,39.2713,117214.7934
2007-06-27 10:50:00,69.45,69.5,69.37,69.4,69750.63245392122,39.2713,39.2995,39.226,39.243,69750.6325
2007-06-27 10:55:00,69.4,69.45,69.32,69.38,43006.86664257319,39.243,39.2713,39.1978,39.2317,43006.8666
2007-06-27 11:00:00,69.38,69.43,69.31,69.37,114203.10805926996,39.2317,39.26,39.1921,39.226,114203.1081
2007-06-27 11:05:00,69.36,69.52,69.34,69.48,71196.2414166968,39.2204,39.3109,39.2091,39.2882,71196.2414
2007-06-27 11:10:00,69.47,69.74,69.45,69.74,136850.98180942057,39.2826,39.4353,39.2713,39.4353,136850.9818
2007-06-27 11:15:00,69.74,69.96,69.71,69.88,153114.08264064573,39.4353,39.5597,39.4183,39.5144,153114.0826
2007-06-27 11:20:00,69.88,69.96,69.82,69.82,108179.73738103845,39.5144,39.5597,39.4805,39.4805,108179.7374
2007-06-27 11:25:00,69.82,69.84,69.74,69.77,124081.4359715697,39.4805,39.4918,39.4353,39.4522,124081.436
2007-06-27 11:30:00,69.78,69.78,69.63,69.69,79388.02553909169,39.4579,39.4579,39.3731,39.407,79388.0255
2007-06-27 11:35:00,69.68,69.7,69.55,69.65,58306.228165281296,39.4013,39.4126,39.3278,39.3844,58306.2282
2007-06-27 11:40:00,69.66,69.68,69.4,69.42,97217.20274665704,39.39,39.4013,39.243,39.2543,97217.2027
2007-06-27 11:45:00,69.43,69.53,69.43,69.46,50114.4440428864,39.26,39.3165,39.26,39.2769,50114.444
2007-06-27 11:50:00,69.47,69.59,69.47,69.58,47825.56318515842,39.2826,39.3504,39.2826,39.3448,47825.5632
2007-06-27 11:55:00,69.57,69.65,69.44,69.45,78303.81881701,39.3391,39.3844,39.2656,39.2713,78303.8188
2007-06-27 12:00:00,69.48,69.76,69.48,69.67,104204.31273340562,39.2882,39.4466,39.2882,39.3957,104204.3127
2007-06-27 12:05:00,69.66,69.75,69.64,69.67,74087.45934224792,39.39,39.4409,39.3787,39.3957,74087.4593
2007-06-27 12:10:00,69.66,69.66,69.52,69.55,43127.33405613782,39.39,39.39,39.3109,39.3278,43127.3341
2007-06-27 12:15:00,69.56,69.59,69.5,69.5,35056.01734730756,39.3335,39.3504,39.2995,39.2995,35056.0173
2007-06-27 12:20:00,69.52,69.73,69.52,69.7,82158.7760510782,39.3109,39.4296,39.3109,39.4126,82158.7761
2007-06-27 12:25:00,69.71,69.73,69.52,69.69,71196.2414166968,39.4183,39.4296,39.3109,39.407,71196.2414
2007-06-27 12:30:00,69.69,69.72,69.61,69.71,39031.441994940375,39.407,39.4239,39.3617,39.4183,39031.442
2007-06-27 12:35:00,69.72,69.9,69.7,69.8,166847.36778701362,39.4239,39.5257,39.4126,39.4692,166847.3678
2007-06-27 12:40:00,69.8,69.88,69.73,69.8,61317.91350439707,39.4692,39.5144,39.4296,39.4692,61317.9135
2007-06-27 12:45:00,69.82,69.91,69.7,69.71,79749.42777978558,39.4805,39.5314,39.4126,39.4183,79749.4278
2007-06-27 12:50:00,69.72,69.85,69.7,69.8,98783.27912299724,39.4239,39.4975,39.4126,39.4692,98783.2791
2007-06-27 12:55:00,69.81,69.93,69.79,69.79,90711.96241416698,39.4748,39.5427,39.4635,39.4635,90711.9624
2007-06-27 13:00:00,69.79,69.91,69.78,69.82,64088.66401638358,39.4635,39.5314,39.4579,39.4805,64088.664
2007-06-27 13:05:00,69.82,69.85,69.73,69.79,118901.33718829058,39.4805,39.4975,39.4296,39.4635,118901.3372
2007-06-27 13:10:00,69.81,69.81,69.58,69.59,83604.38501385377,39.4748,39.4748,39.3448,39.3504,83604.385
2007-06-27 13:15:00,69.59,69.6,69.48,69.56,90952.89724129625,39.3504,39.3561,39.2882,39.3335,90952.8972
2007-06-27 13:20:00,69.57,69.65,69.52,69.57,117335.2608119504,39.3391,39.3844,39.3109,39.3391,117335.2608
2007-06-27 13:25:00,69.57,69.63,69.52,69.52,47223.22611733527,39.3391,39.3731,39.3109,39.3109,47223.2261
2007-06-27 13:30:00,69.52,69.56,69.37,69.39,116371.52150343334,39.3109,39.3335,39.226,39.2373,116371.5215
2007-06-27 13:35:00,69.39,69.42,69.31,69.32,90952.89724129625,39.2373,39.2543,39.1921,39.1978,90952.8972
2007-06-27 13:40:00,69.32,69.4,69.3,69.38,90109.62534634382,39.1978,39.243,39.1864,39.2317,90109.6253
2007-06-27 13:45:00,69.36,69.47,69.33,69.42,73966.9919286833,39.2204,39.2826,39.2034,39.2543,73966.9919
2007-06-27 13:50:00,69.42,69.63,69.42,69.54,76376.34019997591,39.2543,39.3731,39.2543,39.3222,76376.3402
2007-06-27 13:55:00,69.54,69.6,69.45,69.5,51198.65076496808,39.3222,39.3561,39.2713,39.2995,51198.6508
2007-06-27 14:00:00,69.5,69.67,69.47,69.64,109745.81375737864,39.2995,39.3957,39.2826,39.3787,109745.8138
2007-06-27 14:05:00,69.63,69.69,69.5,69.67,67220.81676906398,39.3731,39.407,39.2995,39.3957,67220.8168
2007-06-27 14:10:00,69.69,69.98,69.65,69.98,148054.45127093123,39.407,39.571,39.3844,39.571,148054.4513
2007-06-27 14:15:00,69.96,69.98,69.78,69.8,108179.73738103845,39.5597,39.571,39.4579,39.4692,108179.7374
2007-06-27 14:20:00,69.8,69.94,69.79,69.85,118178.5327069028,39.4692,39.5483,39.4635,39.4975,118178.5327
2007-06-27 14:25:00,69.87,70.09,69.87,69.99,152270.8107456933,39.5088,39.6332,39.5088,39.5766,152270.8107
2007-06-27 14:30:00,69.99,70.1,69.93,70.06,117817.13046620892,39.5766,39.6388,39.5427,39.6162,117817.1305
2007-06-27 14:35:00,70.06,70.31,70.05,70.28,236718.4676544995,39.6162,39.7576,39.6105,39.7406,236718.4677
2007-06-27 14:40:00,70.28,70.53,70.28,70.52,338874.8343573064,39.7406,39.882,39.7406,39.8763,338874.8344
2007-06-27 14:45:00,70.53,70.75,70.48,70.64,343813.99831345625,39.882,40.0064,39.8537,39.9442,343813.9983
2007-06-27 14:50:00,70.63,70.79,70.49,70.53,214913.8657993013,39.9385,40.029,39.8593,39.882,214913.8658
2007-06-27 14:55:00,70.54,70.54,70.41,70.48,165642.69365136733,39.8876,39.8876,39.8141,39.8537,165642.6937
2007-06-27 15:00:00,70.48,70.53,70.44,70.52,135284.90543308036,39.8537,39.882,39.8311,39.8763,135284.9054
2007-06-27 15:05:00,70.52,70.72,70.52,70.6,200698.71099867488,39.8763,39.9894,39.8763,39.9215,200698.711
2007-06-27 15:10:00,70.59,70.69,70.59,70.62,138296.59077219613,39.9159,39.9724,39.9159,39.9329,138296.5908
2007-06-27 15:15:00,70.62,70.64,70.59,70.62,101554.02963498374,39.9329,39.9442,39.9159,39.9329,101554.0296
2007-06-27 15:20:00,70.62,70.72,70.57,70.64,160944.4645223467,39.9329,39.9894,39.9046,39.9442,160944.4645
2007-06-27 15:25:00,70.64,70.74,70.59,70.66,209854.2344295868,39.9442,40.0007,39.9159,39.9555,209854.2344
2007-06-27 15:30:00,70.67,70.85,70.63,70.84,205396.94012769547,39.9611,40.0629,39.9385,40.0573,205396.9401
2007-06-27 15:35:00,70.84,70.88,70.77,70.83,280930.008432719,40.0573,40.0799,40.0177,40.0516,280930.0084
2007-06-27 15:40:00,70.85,70.92,70.77,70.92,324177.80990242143,40.0629,40.1025,40.0177,40.1025,324177.8099
2007-06-27 15:45:00,70.92,71.01,70.85,70.96,332610.5288519456,40.1025,40.1534,40.0629,40.1251,332610.5289
2007-06-27 15:50:00,70.96,70.98,70.9,70.96,386459.46271533554,40.1251,40.1364,40.0912,40.1251,386459.4627
2007-06-27 15:55:00,70.96,71.02,70.82,70.93,506565.4740392724,40.1251,40.159,40.0459,40.1082,506565.474
2007-06-28 09:30:00,70.85,70.85,70.56,70.78,145042.76593181546,40.0629,40.0629,39.8989,40.0233,145042.7659
2007-06-28 09:35:00,70.78,70.84,70.6,70.73,197446.09083242985,40.0233,40.0573,39.9215,39.9951,197446.0908
2007-06-28 09:40:00,70.74,70.82,70.56,70.62,241657.6316106493,40.0007,40.0459,39.8989,39.9329,241657.6316
2007-06-28 09:45:00,70.63,70.85,70.52,70.64,224069.38923021324,39.9385,40.0629,39.8763,39.9442,224069.3892
2007-06-28 09:50:00,70.64,70.77,70.61,70.68,111673.29237441272,39.9442,40.0177,39.9272,39.9668,111673.2924
2007-06-28 09:55:00,70.72,70.76,70.61,70.75,97819.5398144802,39.9894,40.012,39.9272,40.0064,97819.5398
2007-06-28 10:00:00,70.76,70.92,70.68,70.84,154800.62643055056,40.012,40.1025,39.9668,40.0573,154800.6264
2007-06-28 10:05:00,70.83,70.9,70.75,70.79,109986.7485845079,40.0516,40.0912,40.0064,40.029,109986.7486
2007-06-28 10:10:00,70.81,71.32,70.79,71.28,137814.72111793762,40.0403,40.3287,40.029,40.3061,137814.7211
2007-06-28 10:15:00,71.28,71.32,71.06,71.06,142753.88507408748,40.3061,40.3287,40.1817,40.1817,142753.8851
2007-06-28 10:20:00,71.06,71.19,70.92,70.95,173954.94518732684,40.1817,40.2552,40.1025,40.1195,173954.9452
2007-06-28 10:25:00,70.95,71.05,70.94,70.96,67461.75159619324,40.1195,40.176,40.1138,40.1251,67461.7516
2007-06-28 10:30:00,70.95,70.99,70.91,70.92,55294.542826165525,40.1195,40.1421,40.0968,40.1025,55294.5428
2007-06-28 10:35:00,70.92,70.92,70.69,70.69,64329.59884351284,40.1025,40.1025,39.9724,39.9724,64329.5988
2007-06-28 10:40:00,70.7,70.94,70.69,70.92,56017.34730755331,39.9781,40.1138,39.9724,40.1025,56017.3473
2007-06-28 10:45:00,70.91,71.0,70.89,70.96,90832.4298277316,40.0968,40.1477,40.0855,40.1251,90832.4298
2007-06-28 10:50:00,70.97,71.05,70.95,70.98,66618.47970124082,40.1308,40.176,40.1195,40.1364,66618.4797
2007-06-28 10:55:00,71.0,71.07,70.96,70.97,128177.32803276715,40.1477,40.1873,40.1251,40.1308,128177.328
2007-06-28 11:00:00,70.97,71.02,70.93,70.94,96614.86567883388,40.1308,40.159,40.1082,40.1138,96614.8657
2007-06-28 11:05:00,70.93,70.94,70.52,70.58,112998.43392362368,40.1082,40.1138,39.8763,39.9102,112998.4339
2007-06-28 11:10:00,70.56,70.67,70.48,70.67,112637.03168292978,39.8989,39.9611,39.8537,39.9611,112637.0317
2007-06-28 11:15:00,70.67,70.67,70.56,70.57,62643.055053608005,39.9611,39.9611,39.8989,39.9046,62643.0551
2007-06-28 11:20:00,70.57,70.63,70.55,70.58,58306.228165281296,39.9046,39.9385,39.8933,39.9102,58306.2282
2007-06-28 11:25:00,70.58,70.59,70.4,70.46,75533.0683050235,39.9102,39.9159,39.8085,39.8424,75533.0683
2007-06-28 11:30:00,70.46,70.52,70.42,70.51,56499.21696181184,39.8424,39.8763,39.8198,39.8707,56499.217
2007-06-28 11:35:00,70.53,70.67,70.52,70.62,54089.86869051922,39.882,39.9611,39.8763,39.9329,54089.8687
2007-06-28 11:40:00,70.62,70.77,70.6,70.77,75894.4705457174,39.9329,40.0177,39.9215,40.0177,75894.4705
2007-06-28 11:45:00,70.77,70.86,70.77,70.83,72039.5133116492,40.0177,40.0686,40.0177,40.0516,72039.5133
2007-06-28 11:50:00,70.83,70.86,70.77,70.86,64691.00108420673,40.0516,40.0686,40.0177,40.0686,64691.0011
2007-06-28 11:55:00,70.86,70.96,70.79,70.96,109023.00927599086,40.0686,40.1251,40.029,40.1251,109023.0093
2007-06-28 12:00:00,70.95,71.07,70.91,70.92,52764.72714130828,40.1195,40.1873,40.0968,40.1025,52764.7271
2007-06-28 12:05:00,70.92,70.97,70.89,70.96,38067.70268642333,40.1025,40.1308,40.0855,40.1251,38067.7027
2007-06-28 12:10:00,70.95,70.96,70.91,70.92,18311.04686182388,40.1195,40.1251,40.0968,40.1025,18311.0469
2007-06-28 12:15:00,70.92,71.02,70.91,71.02,47223.22611733527,40.1025,40.159,40.0968,40.159,47223.2261
2007-06-28 12:20:00,71.01,71.02,70.97,70.98,34453.680279484404,40.1534,40.159,40.1308,40.1364,34453.6803
2007-06-28 12:25:00,70.99,71.02,70.94,70.97,35296.95217443682,40.1421,40.159,40.1138,40.1308,35296.9522
2007-06-28 12:30:00,70.97,71.01,70.92,70.97,49873.50921575714,40.1308,40.1534,40.1025,40.1308,49873.5092
2007-06-28 12:35:00,70.98,71.06,70.97,70.99,189133.8392964704,40.1364,40.1817,40.1308,40.1421,189133.8393
2007-06-28 12:40:00,70.99,71.05,70.98,71.03,93241.77809902422,40.1421,40.176,40.1364,40.1647,93241.7781
2007-06-28 12:45:00,71.03,71.05,71.0,71.02,38910.97458137574,40.1647,40.176,40.1477,40.159,38910.9746
2007-06-28 12:50:00,71.02,71.04,70.95,70.96,43850.13853752561,40.159,40.1704,40.1195,40.1251,43850.1385
2007-06-28 12:55:00,70.95,70.95,70.86,70.87,53367.06420913144,40.1195,40.1195,40.0686,40.0742,53367.0642
2007-06-28 13:00:00,70.95,70.95,70.8,70.82,64088.66401638358,40.1195,40.1195,40.0346,40.0459,64088.664
2007-06-28 13:05:00,70.82,70.95,70.81,70.9,46620.88904951211,40.0459,40.1195,40.0403,40.0912,46620.889
2007-06-28 13:10:00,70.91,70.91,70.82,70.82,30719.190458980847,40.0968,40.0968,40.0459,40.0459,30719.1905
2007-06-28 13:15:00,70.82,70.89,70.82,70.84,28791.711841946755,40.0459,40.0855,40.0459,40.0573,28791.7118
2007-06-28 13:20:00,70.84,70.86,70.83,70.86,18551.98168895314,40.0573,40.0686,40.0516,40.0686,18551.9817
2007-06-28 13:25:00,70.85,70.94,70.85,70.92,32405.73424888568,40.0629,40.1138,40.0629,40.1025,32405.7342
2007-06-28 13:30:00,70.93,71.02,70.92,71.01,26984.70063847729,40.1082,40.159,40.1025,40.1534,26984.7006
2007-06-28 13:35:00,71.02,71.03,71.01,71.01,41681.72509336225,40.159,40.1647,40.1534,40.1534,41681.7251
2007-06-28 13:40:00,71.01,71.03,70.92,70.95,38188.170099987954,40.1534,40.1647,40.1025,40.1195,38188.1701
2007-06-28 13:45:00,70.94,71.06,70.87,71.02,96494.39826526924,40.1138,40.1817,40.0742,40.159,96494.3983
2007-06-28 13:50:00,71.02,71.14,71.02,71.11,74087.45934224792,40.159,40.2269,40.159,40.2099,74087.4593
2007-06-28 13:55:00,71.11,71.14,70.91,70.95,104083.845319841,40.2099,40.2269,40.0968,40.1195,104083.8453
2007-06-28 14:00:00,70.95,71.02,70.92,70.97,82640.64570533672,40.1195,40.159,40.1025,40.1308,82640.6457
2007-06-28 14:05:00,70.97,71.14,70.97,71.09,102638.23635706544,40.1308,40.2269,40.1308,40.1986,102638.2364
2007-06-28 14:10:00,71.1,71.16,70.95,70.95,62763.52246717264,40.2043,40.2382,40.1195,40.1195,62763.5225
2007-06-28 14:15:00,70.88,71.33,70.79,71.2,317672.56956993137,40.0799,40.3343,40.029,40.2608,317672.5696
2007-06-28 14:20:00,71.26,71.35,70.93,71.13,154318.75677629202,40.2948,40.3456,40.1082,40.2212,154318.7568
2007-06-28 14:25:00,71.13,71.21,70.93,70.97,179857.84845199375,40.2212,40.2665,40.1082,40.1308,179857.8485
2007-06-28 14:30:00,70.98,70.98,70.55,70.64,227683.41163715217,40.1364,40.1364,39.8933,39.9442,227683.4116
2007-06-28 14:35:00,70.64,70.81,70.56,70.56,290446.9341043248,39.9442,40.0403,39.8989,39.8989,290446.9341
2007-06-28 14:40:00,70.56,71.0,70.53,70.91,229851.8250813156,39.8989,40.1477,39.882,40.0968,229851.8251
2007-06-28 14:45:00,70.91,71.11,70.85,70.88,127574.990964944,40.0968,40.2099,40.0629,40.0799,127574.991
2007-06-28 14:50:00,70.89,70.96,70.77,70.78,99987.95325864357,40.0855,40.1251,40.0177,40.0233,99987.9533
2007-06-28 14:55:00,70.78,70.95,70.77,70.89,114925.91254065777,40.0233,40.1195,40.0177,40.0855,114925.9125
2007-06-28 15:00:00,70.9,70.92,70.67,70.75,82279.24346464282,40.0912,40.1025,39.9611,40.0064,82279.2435
2007-06-28 15:05:00,70.73,70.85,70.65,70.85,113721.23840501146,39.9951,40.0629,39.9498,40.0629,113721.2384
2007-06-28 15:10:00,70.84,70.9,70.74,70.8,72039.5133116492,40.0573,40.0912,40.0007,40.0346,72039.5133
2007-06-28 15:15:00,70.8,70.89,70.74,70.76,86254.66811227564,40.0346,40.0855,40.0007,40.012,86254.6681
2007-06-28 15:20:00,70.76,70.88,70.72,70.85,94928.32188892906,40.012,40.0799,39.9894,40.0629,94928.3219
2007-06-28 15:25:00,70.86,70.86,70.73,70.77,78785.68847126853,40.0686,40.0686,39.9951,40.0177,78785.6885
2007-06-28 15:30:00,70.77,70.88,70.77,70.82,160823.9971087821,40.0177,40.0799,40.0177,40.0459,160823.9971
2007-06-28 15:35:00,70.81,70.87,70.79,70.82,125286.110107216,40.0403,40.0742,40.029,40.0459,125286.1101
2007-06-28 15:40:00,70.83,70.83,70.61,70.63,154198.2893627274,40.0516,40.0516,39.9272,39.9385,154198.2894
2007-06-28 15:45:00,70.63,70.65,70.46,70.49,241537.1641970848,39.9385,39.9498,39.8424,39.8593,241537.1642
2007-06-28 15:50:00,70.51,70.57,70.46,70.53,252138.29659077225,39.8707,39.9046,39.8424,39.882,252138.2966
2007-06-28 15:55:00,70.54,70.64,70.48,70.48,306107.6978677268,39.8876,39.9442,39.8537,39.8537,306107.6979
2007-06-29 09:30:00,70.97,71.31,70.61,70.87,273581.4962052765,40.1308,40.323,39.9272,40.0742,273581.4962
2007-06-29 09:35:00,70.87,70.89,70.58,70.73,85049.99397662932,40.0742,40.0855,39.9102,39.9951,85049.994
2007-06-29 09:40:00,70.75,70.82,70.59,70.76,129261.53475484882,40.0064,40.0459,39.9159,40.012,129261.5348
2007-06-29 09:45:00,70.77,71.11,70.77,71.06,200096.37393085173,40.0177,40.2099,40.0177,40.1817,200096.3739
2007-06-29 09:50:00,71.05,71.16,71.01,71.06,158535.1162510541,40.176,40.2382,40.1534,40.1817,158535.1163
2007-06-29 09:55:00,71.1,71.13,70.98,71.02,158053.2465967956,40.2043,40.2212,40.1364,40.159,158053.2466
2007-06-29 10:00:00,71.03,71.14,71.02,71.06,149379.59282014216,40.1647,40.2269,40.159,40.1817,149379.5928
2007-06-29 10:05:00,71.06,71.06,70.71,70.87,131550.41561257682,40.1817,40.1817,39.9837,40.0742,131550.4156
2007-06-29 10:10:00,70.85,70.9,70.64,70.77,112998.43392362368,40.0629,40.0912,39.9442,40.0177,112998.4339
2007-06-29 10:15:00,70.78,70.78,70.49,70.57,127093.12131068548,40.0233,40.0233,39.8593,39.9046,127093.1213
2007-06-29 10:20:00,70.58,70.59,70.39,70.41,150463.79954222383,39.9102,39.9159,39.8028,39.8141,150463.7995
2007-06-29 10:25:00,70.42,70.58,70.38,70.51,201782.9177207565,39.8198,39.9102,39.7971,39.8707,201782.9177
2007-06-29 10:30:00,70.51,70.53,70.23,70.4,184676.544994579,39.8707,39.882,39.7123,39.8085,184676.545
2007-06-29 10:35:00,70.39,70.5,70.38,70.44,104083.845319841,39.8028,39.865,39.7971,39.8311,104083.8453
2007-06-29 10:40:00,70.45,70.51,70.39,70.43,119021.8046018552,39.8367,39.8707,39.8028,39.8254,119021.8046
2007-06-29 10:45:00,70.43,70.47,70.39,70.43,64450.066257077466,39.8254,39.848,39.8028,39.8254,64450.0663
2007-06-29 10:50:00,70.43,70.45,70.27,70.28,66979.88194193471,39.8254,39.8367,39.7349,39.7406,66979.8819
2007-06-29 10:55:00,70.3,70.31,70.23,70.27,69389.23021322733,39.7519,39.7576,39.7123,39.7349,69389.2302
2007-06-29 11:00:00,70.27,70.32,70.14,70.14,127936.39320563788,39.7349,39.7632,39.6614,39.6614,127936.3932
2007-06-29 11:05:00,70.14,70.16,69.65,69.81,371280.5686061921,39.6614,39.6727,39.3844,39.4748,371280.5686
2007-06-29 11:10:00,69.8,70.09,69.78,70.08,144801.8311046862,39.4692,39.6332,39.4579,39.6275,144801.8311
2007-06-29 11:15:00,70.06,70.06,69.96,69.97,59510.902300927606,39.6162,39.6162,39.5597,39.5653,59510.9023
2007-06-29 11:20:00,69.97,70.06,69.96,70.04,64088.66401638358,39.5653,39.6162,39.5597,39.6049,64088.664
2007-06-29 11:25:00,70.04,70.14,70.02,70.14,69148.29538609806,39.6049,39.6614,39.5936,39.6614,69148.2954
2007-06-29 11:30:00,70.12,70.13,69.99,70.11,89025.41862426215,39.6501,39.6558,39.5766,39.6445,89025.4186
2007-06-29 11:35:00,70.11,70.18,70.06,70.17,60354.17419588002,39.6445,39.6841,39.6162,39.6784,60354.1742
2007-06-29 11:40:00,70.17,70.3,70.17,70.3,79749.42777978558,39.6784,39.7519,39.6784,39.7519,79749.4278
2007-06-29 11:45:00,70.3,70.33,70.13,70.23,64209.13142994821,39.7519,39.7689,39.6558,39.7123,64209.1314
2007-06-29 11:50:00,70.23,70.23,70.12,70.15,39392.84423563426,39.7123,39.7123,39.6501,39.6671,39392.8442
2007-06-29 11:55:00,70.14,70.15,69.94,69.97,68064.0886640164,39.6614,39.6671,39.5483,39.5653,68064.0887
2007-06-29 12:00:00,69.99,70.07,69.92,69.94,84809.05914950007,39.5766,39.6219,39.537,39.5483,84809.0591
2007-06-29 12:05:00,69.96,70.04,69.94,70.0,36983.49596434165,39.5597,39.6049,39.5483,39.5823,36983.496
2007-06-29 12:10:00,69.99,70.0,69.84,69.96,125647.5123479099,39.5766,39.5823,39.4918,39.5597,125647.5123
2007-06-29 12:15:00,69.96,69.97,69.75,69.84,75533.0683050235,39.5597,39.5653,39.4409,39.4918,75533.0683
2007-06-29 12:20:00,69.84,69.99,69.81,69.94,75774.00313215276,39.4918,39.5766,39.4748,39.5483,75774.0031
2007-06-29 12:25:00,69.94,70.03,69.92,69.95,31803.397181062526,39.5483,39.5992,39.537,39.554,31803.3972
2007-06-29 12:30:00,69.94,69.94,69.6,69.67,117817.13046620892,39.5483,39.5483,39.3561,39.3957,117817.1305
2007-06-29 12:35:00,69.66,69.68,69.37,69.65,192627.3942898446,39.39,39.4013,39.226,39.3844,192627.3943
2007-06-29 12:40:00,69.65,69.84,69.65,69.8,59631.36971449223,39.3844,39.4918,39.3844,39.4692,59631.3697
2007-06-29 12:45:00,69.79,69.8,69.66,69.66,54933.14058547164,39.4635,39.4692,39.39,39.39,54933.1406
2007-06-29 12:50:00,69.67,69.79,69.67,69.75,29153.114082640648,39.3957,39.4635,39.3957,39.4409,29153.1141
2007-06-29 12:55:00,69.75,69.79,69.71,69.75,64811.46849777136,39.4409,39.4635,39.4183,39.4409,64811.4685
2007-06-29 13:00:00,69.75,69.84,69.71,69.72,101794.964462113,39.4409,39.4918,39.4183,39.4239,101794.9645
2007-06-29 13:05:00,69.73,69.75,69.63,69.65,76617.27502710518,39.4296,39.4409,39.3731,39.3844,76617.275
2007-06-29 13:10:00,69.65,69.75,69.63,69.7,148536.32092518976,39.3844,39.4409,39.3731,39.4126,148536.3209
2007-06-29 13:15:00,69.7,69.75,69.61,69.73,120949.28321888932,39.4126,39.4409,39.3617,39.4296,120949.2832
2007-06-29 13:20:00,69.72,69.99,69.72,69.95,96735.33309239852,39.4239,39.5766,39.4239,39.554,96735.3331
2007-06-29 13:25:00,69.95,70.04,69.89,69.97,80592.69967473799,39.554,39.6049,39.5201,39.5653,80592.6997
2007-06-29 13:30:00,69.97,70.02,69.89,69.92,84327.18949524155,39.5653,39.5936,39.5201,39.537,84327.1895
2007-06-29 13:35:00,69.92,70.07,69.88,69.97,86254.66811227564,39.537,39.6219,39.5144,39.5653,86254.6681
2007-06-29 13:40:00,69.97,70.06,69.89,69.99,57342.48885676425,39.5653,39.6162,39.5201,39.5766,57342.4889
2007-06-29 13:45:00,70.0,70.28,69.99,70.27,107336.46548608605,39.5823,39.7406,39.5766,39.7349,107336.4655
2007-06-29 13:50:00,70.28,70.3,70.04,70.11,73123.72003373089,39.7406,39.7519,39.6049,39.6445,73123.72
2007-06-29 13:55:00,70.11,70.18,70.03,70.06,61438.380917961695,39.6445,39.6841,39.5992,39.6162,61438.3809
2007-06-29 14:00:00,70.04,70.12,69.84,70.0,101313.09480785448,39.6049,39.6501,39.4918,39.5823,101313.0948
2007-06-29 14:05:00,69.99,70.02,69.65,69.73,158535.1162510541,39.5766,39.5936,39.3844,39.4296,158535.1163
2007-06-29 14:10:00,69.73,69.75,69.53,69.55,187567.76292013013,39.4296,39.4409,39.3165,39.3278,187567.7629
2007-06-29 14:15:00,69.55,69.75,69.49,69.71,121913.02252740636,39.3278,39.4409,39.2939,39.4183,121913.0225
2007-06-29 14:20:00,69.7,69.7,69.47,69.57,133116.491988917,39.4126,39.4126,39.2826,39.3391,133116.492
2007-06-29 14:25:00,69.6,69.6,69.4,69.48,140585.4716299241,39.3561,39.3561,39.243,39.2882,140585.4716
2007-06-29 14:30:00,69.49,69.49,69.23,69.33,178291.77207565354,39.2939,39.2939,39.1469,39.2034,178291.7721
2007-06-29 14:35:00,69.32,69.6,69.31,69.53,106131.79135043971,39.1978,39.3561,39.1921,39.3165,106131.7914
2007-06-29 14:40:00,69.53,69.68,69.5,69.68,72159.98072521384,39.3165,39.4013,39.2995,39.4013,72159.9807
2007-06-29 14:45:00,69.68,69.68,69.53,69.55,88182.14672930974,39.4013,39.4013,39.3165,39.3278,88182.1467
2007-06-29 14:50:00,69.55,69.59,69.45,69.54,45898.08456812433,39.3278,39.3504,39.2713,39.3222,45898.0846
2007-06-29 14:55:00,69.55,69.59,69.47,69.52,63727.26177568968,39.3278,39.3504,39.2826,39.3109,63727.2618
2007-06-29 15:00:00,69.52,69.57,69.28,69.28,99024.2139501265,39.3109,39.3391,39.1751,39.1751,99024.214
2007-06-29 15:05:00,69.29,69.35,69.11,69.21,185278.8820624021,39.1808,39.2147,39.079,39.1356,185278.8821
2007-06-29 15:10:00,69.21,69.25,68.85,68.96,237923.1417901458,39.1356,39.1582,38.932,38.9942,237923.1418
2007-06-29 15:15:00,68.96,69.11,68.92,69.01,192506.92687628,38.9942,39.079,38.9716,39.0225,192506.9269
2007-06-29 15:20:00,69.01,69.12,68.92,68.94,149259.12540657754,39.0225,39.0847,38.9716,38.9829,149259.1254
2007-06-29 15:25:00,68.94,68.96,68.78,68.8,230815.56438983252,38.9829,38.9942,38.8924,38.9037,230815.5644
2007-06-29 15:30:00,68.8,68.88,68.67,68.83,225274.0633658596,38.9037,38.949,38.8302,38.9207,225274.0634
2007-06-29 15:35:00,68.81,69.21,68.79,69.11,239971.0878207445,38.9094,39.1356,38.8981,39.079,239971.0878
2007-06-29 15:40:00,69.11,69.55,69.1,69.4,395012.6490784243,39.079,39.3278,39.0734,39.243,395012.6491
2007-06-29 15:45:00,69.4,69.47,69.26,69.47,236116.1305866764,39.243,39.2826,39.1638,39.2826,236116.1306
2007-06-29 15:50:00,69.48,69.53,69.42,69.46,249126.6112516565,39.2882,39.3165,39.2543,39.2769,249126.6113
2007-06-29 15:55:00,69.48,69.63,69.45,69.6,375376.4606673895,39.2882,39.3731,39.2713,39.3561,375376.4607
2007-07-03 09:30:00,71.82,72.2,71.8,72.1,220400.0,48.7246,48.9824,48.711,48.9145,220400.0
2007-07-03 09:35:00,72.08,72.08,71.75,71.86,177200.0,48.901,48.901,48.6771,48.7517,177200.0
2007-07-03 09:40:00,71.89,72.24,71.82,72.04,162000.0,48.7721,49.0095,48.7246,48.8738,162000.0
2007-07-03 09:45:00,72.03,72.3,72.01,72.23,170100.0,48.8671,49.0502,48.8535,49.0027,170100.0
2007-07-03 09:50:00,72.25,72.31,72.13,72.16,103700.0,49.0163,49.057,48.9349,48.9552,103700.0
2007-07-03 09:55:00,72.17,72.3,72.05,72.28,106300.0,48.962,49.0502,48.8806,49.0367,106300.0
2007-07-03 10:00:00,72.27,72.4,72.15,72.26,184700.0,49.0299,49.1181,48.9485,49.0231,184700.0
2007-07-03 10:05:00,72.28,72.28,72.15,72.24,85400.0,49.0367,49.0367,48.9485,49.0095,85400.0
2007-07-03 10:10:00,72.25,72.33,72.2,72.21,86200.0,49.0163,49.0706,48.9824,48.9892,86200.0
2007-07-03 10:15:00,72.2,72.31,72.19,72.29,72400.0,48.9824,49.057,48.9756,49.0434,72400.0
2007-07-03 10:20:00,72.3,72.43,72.26,72.42,119000.0,49.0502,49.1384,49.0231,49.1316,119000.0
2007-07-03 10:25:00,72.42,72.72,72.42,72.71,196200.0,49.1316,49.3352,49.1316,49.3284,196200.0
2007-07-03 10:30:00,72.71,72.71,72.4,72.56,136300.0,49.3284,49.3284,49.1181,49.2266,136300.0
2007-07-03 10:35:00,72.55,72.69,72.45,72.63,124300.0,49.2198,49.3148,49.152,49.2741,124300.0
2007-07-03 10:40:00,72.65,72.72,72.6,72.69,90100.0,49.2877,49.3352,49.2538,49.3148,90100.0
2007-07-03 10:45:00,72.69,72.78,72.65,72.7,102200.0,49.3148,49.3759,49.2877,49.3216,102200.0
2007-07-03 10:50:00,72.69,73.08,72.65,72.97,208900.0,49.3148,49.5794,49.2877,49.5048,208900.0
2007-07-03 10:55:00,73.0,73.14,72.94,73.1,158200.0,49.5251,49.6201,49.4844,49.593,158200.0
2007-07-03 11:00:00,73.09,73.2,73.09,73.19,133600.0,49.5862,49.6608,49.5862,49.654,133600.0
2007-07-03 11:05:00,73.2,73.2,73.02,73.11,178100.0,49.6608,49.6608,49.5387,49.5998,178100.0
2007-07-03 11:10:00,73.12,73.12,72.9,73.0,234900.0,49.6065,49.6065,49.4573,49.5251,234900.0
2007-07-03 11:15:00,73.01,73.09,72.96,73.07,66800.0,49.5319,49.5862,49.498,49.5726,66800.0
2007-07-03 11:20:00,73.07,73.09,73.01,73.06,58000.0,49.5726,49.5862,49.5319,49.5658,58000.0
2007-07-03 11:25:00,73.06,73.1,73.02,73.03,66200.0,49.5658,49.593,49.5387,49.5455,66200.0
2007-07-03 11:30:00,73.05,73.08,73.01,73.03,66300.0,49.559,49.5794,49.5319,49.5455,66300.0
2007-07-03 11:35:00,73.04,73.06,72.93,72.99,99900.0,49.5523,49.5658,49.4776,49.5183,99900.0
2007-07-03 11:40:00,73.0,73.14,73.0,73.05,239300.0,49.5251,49.6201,49.5251,49.559,239300.0
2007-07-03 11:45:00,73.06,73.15,73.05,73.08,57500.0,49.5658,49.6269,49.559,49.5794,57500.0
2007-07-03 11:50:00,73.08,73.12,73.0,73.01,58000.0,49.5794,49.6065,49.5251,49.5319,58000.0
2007-07-03 11:55:00,73.01,73.09,72.99,73.05,76600.0,49.5319,49.5862,49.5183,49.559,76600.0
2007-07-03 12:00:00,73.06,73.06,72.95,72.95,79300.0,49.5658,49.5658,49.4912,49.4912,79300.0
2007-07-03 12:05:00,72.95,73.05,72.92,72.98,108300.0,49.4912,49.559,49.4709,49.5116,108300.0
2007-07-03 12:10:00,72.98,73.0,72.88,72.98,96000.0,49.5116,49.5251,49.4437,49.5116,96000.0
2007-07-03 12:15:00,72.98,73.0,72.92,72.92,82300.0,49.5116,49.5251,49.4709,49.4709,82300.0
2007-07-03 12:20:00,72.93,73.0,72.86,73.0,134400.0,49.4776,49.5251,49.4301,49.5251,134400.0
2007-07-03 12:25:00,73.0,73.14,72.99,73.11,92600.0,49.5251,49.6201,49.5183,49.5998,92600.0
2007-07-03 12:30:00,73.11,73.16,73.02,73.11,146800.0,49.5998,49.6337,49.5387,49.5998,146800.0
2007-07-03 12:35:00,73.11,73.16,73.1,73.12,120600.0,49.5998,49.6337,49.593,49.6065,120600.0
2007-07-03 12:40:00,73.13,73.19,73.11,73.19,117500.0,49.6133,49.654,49.5998,49.654,117500.0
2007-07-03 12:45:00,73.18,73.33,73.18,73.33,275500.0,49.6472,49.749,49.6472,49.749,275500.0
2007-07-03 12:50:00,73.34,73.34,73.22,73.29,282500.0,49.7558,49.7558,49.6744,49.7219,282500.0
2007-07-03 12:55:00,73.29,73.31,73.18,73.24,268000.0,49.7219,49.7354,49.6472,49.6879,268000.0
2007-07-05 09:30:00,73.5,73.58,72.66,72.76,156500.0,49.8643,49.9186,49.2945,49.3623,156500.0
2007-07-05 09:35:00,72.79,73.0,72.52,72.96,107700.0,49.3827,49.5251,49.1995,49.498,107700.0
2007-07-05 09:40:00,72.95,73.06,72.72,72.82,70800.0,49.4912,49.5658,49.3352,49.403,70800.0
2007-07-05 09:45:00,72.82,73.19,72.79,72.99,118700.0,49.403,49.654,49.3827,49.5183,118700.0
2007-07-05 09:50:00,72.99,73.07,72.85,72.9,135000.0,49.5183,49.5726,49.4234,49.4573,135000.0
2007-07-05 09:55:00,72.9,72.99,72.8,72.87,181000.0,49.4573,49.5183,49.3894,49.4369,181000.0
2007-07-05 10:00:00,72.88,72.95,72.83,72.92,96600.0,49.4437,49.4912,49.4098,49.4709,96600.0
2007-07-05 10:05:00,72.92,72.99,72.86,72.96,155600.0,49.4709,49.5183,49.4301,49.498,155600.0
2007-07-05 10:10:00,72.96,73.2,72.89,72.93,103200.0,49.498,49.6608,49.4505,49.4776,103200.0
2007-07-05 10:15:00,72.95,72.96,72.86,72.88,57900.0,49.4912,49.498,49.4301,49.4437,57900.0
2007-07-05 10:20:00,72.88,72.92,72.76,72.81,72000.0,49.4437,49.4709,49.3623,49.3962,72000.0
2007-07-05 10:25:00,72.81,72.86,72.78,72.8,69600.0,49.3962,49.4301,49.3759,49.3894,69600.0
2007-07-05 10:30:00,72.81,73.0,72.8,73.0,93700.0,49.3962,49.5251,49.3894,49.5251,93700.0
2007-07-05 10:35:00,73.0,73.19,72.98,73.07,91300.0,49.5251,49.654,49.5116,49.5726,91300.0
2007-07-05 10:40:00,73.07,73.12,72.93,72.99,57900.0,49.5726,49.6065,49.4776,49.5183,57900.0
2007-07-05 10:45:00,73.0,73.02,72.84,72.85,35400.0,49.5251,49.5387,49.4166,49.4234,35400.0
2007-07-05 10:50:00,72.83,72.93,72.75,72.78,86200.0,49.4098,49.4776,49.3555,49.3759,86200.0
2007-07-05 10:55:00,72.78,72.87,72.73,72.74,87100.0,49.3759,49.4369,49.342,49.3487,87100.0
2007-07-05 11:00:00,72.74,72.77,72.54,72.63,170600.0,49.3487,49.3691,49.2131,49.2741,170600.0
2007-07-05 11:05:00,72.63,72.71,72.58,72.64,371000.0,49.2741,49.3284,49.2402,49.2809,371000.0
2007-07-05 11:10:00,72.62,72.68,72.5,72.61,188600.0,49.2673,49.308,49.1859,49.2605,188600.0
2007-07-05 11:15:00,72.6,72.62,72.44,72.47,116400.0,49.2538,49.2673,49.1452,49.1656,116400.0
2007-07-05 11:20:00,72.46,72.68,72.46,72.62,132700.0,49.1588,49.308,49.1588,49.2673,132700.0
2007-07-05 11:25:00,72.61,72.7,72.61,72.64,55800.0,49.2605,49.3216,49.2605,49.2809,55800.0
2007-07-05 11:30:00,72.63,72.66,72.57,72.58,183900.0,49.2741,49.2945,49.2334,49.2402,183900.0
2007-07-05 11:35:00,72.58,72.65,72.57,72.64,69100.0,49.2402,49.2877,49.2334,49.2809,69100.0
2007-07-05 11:40:00,72.64,72.68,72.6,72.65,89500.0,49.2809,49.308,49.2538,49.2877,89500.0
2007-07-05 11:45:00,72.66,72.66,72.55,72.58,85300.0,49.2945,49.2945,49.2198,49.2402,85300.0
2007-07-05 11:50:00,72.58,72.59,72.51,72.55,97900.0,49.2402,49.247,49.1927,49.2198,97900.0
2007-07-05 11:55:00,72.55,72.56,72.36,72.48,241700.0,49.2198,49.2266,49.0909,49.1723,241700.0
2007-07-05 12:00:00,72.48,72.51,72.44,72.49,76300.0,49.1723,49.1927,49.1452,49.1791,76300.0
2007-07-05 12:05:00,72.5,72.55,72.44,72.48,91700.0,49.1859,49.2198,49.1452,49.1723,91700.0
2007-07-05 12:10:00,72.48,72.52,72.41,72.45,89500.0,49.1723,49.1995,49.1249,49.152,89500.0
2007-07-05 12:15:00,72.45,72.52,72.43,72.5,81700.0,49.152,49.1995,49.1384,49.1859,81700.0
2007-07-05 12:20:00,72.5,72.62,72.48,72.55,82300.0,49.1859,49.2673,49.1723,49.2198,82300.0
2007-07-05 12:25:00,72.55,72.58,72.5,72.56,121800.0,49.2198,49.2402,49.1859,49.2266,121800.0
2007-07-05 12:30:00,72.55,72.57,72.4,72.46,144800.0,49.2198,49.2334,49.1181,49.1588,144800.0
2007-07-05 12:35:00,72.47,72.55,72.39,72.48,167000.0,49.1656,49.2198,49.1113,49.1723,167000.0
2007-07-05 12:40:00,72.48,72.51,72.42,72.45,51500.0,49.1723,49.1927,49.1316,49.152,51500.0
2007-07-05 12:45:00,72.46,72.46,72.28,72.28,73900.0,49.1588,49.1588,49.0367,49.0367,73900.0
2007-07-05 12:50:00,72.28,73.0,72.26,72.36,119500.0,49.0367,49.5251,49.0231,49.0909,119500.0
2007-07-05 12:55:00,72.36,72.55,72.33,72.37,139200.0,49.0909,49.2198,49.0706,49.0977,139200.0
2007-07-05 13:00:00,72.38,72.42,72.17,72.39,297500.0,49.1045,49.1316,48.962,49.1113,297500.0
2007-07-05 13:05:00,72.38,72.4,72.28,72.33,70700.0,49.1045,49.1181,49.0367,49.0706,70700.0
2007-07-05 13:10:00,72.33,72.41,72.33,72.36,61600.0,49.0706,49.1249,49.0706,49.0909,61600.0
2007-07-05 13:15:00,72.38,72.4,72.3,72.38,95400.0,49.1045,49.1181,49.0502,49.1045,95400.0
2007-07-05 13:20:00,72.38,72.42,72.31,72.37,189200.0,49.1045,49.1316,49.057,49.0977,189200.0
2007-07-05 13:25:00,72.36,72.38,72.31,72.34,17000.0,49.0909,49.1045,49.057,49.0774,17000.0
2007-07-05 13:30:00,72.34,72.41,72.32,72.33,62200.0,49.0774,49.1249,49.0638,49.0706,62200.0
2007-07-05 13:35:00,72.34,72.44,72.33,72.38,42600.0,49.0774,49.1452,49.0706,49.1045,42600.0
2007-07-05 13:40:00,72.36,72.46,72.35,72.42,90400.0,49.0909,49.1588,49.0841,49.1316,90400.0
2007-07-05 13:45:00,72.42,72.46,72.37,72.4,73200.0,49.1316,49.1588,49.0977,49.1181,73200.0
2007-07-05 13:50:00,72.4,72.41,72.38,72.4,42900.0,49.1181,49.1249,49.1045,49.1181,42900.0
2007-07-05 13:55:00,72.4,72.41,72.3,72.3,45000.0,49.1181,49.1249,49.0502,49.0502,45000.0
2007-07-05 14:00:00,72.3,72.34,72.29,72.31,65500.0,49.0502,49.0774,49.0434,49.057,65500.0
2007-07-05 14:05:00,72.32,72.44,72.32,72.39,37300.0,49.0638,49.1452,49.0638,49.1113,37300.0
2007-07-05 14:10:00,72.4,72.49,72.4,72.45,35100.0,49.1181,49.1791,49.1181,49.152,35100.0
2007-07-05 14:15:00,72.46,72.62,72.45,72.49,102800.0,49.1588,49.2673,49.152,49.1791,102800.0
2007-07-05 14:20:00,72.5,72.58,72.5,72.58,25200.0,49.1859,49.2402,49.1859,49.2402,25200.0
2007-07-05 14:25:00,72.58,72.78,72.48,72.53,173600.0,49.2402,49.3759,49.1723,49.2063,173600.0
2007-07-05 14:30:00,72.56,72.59,72.51,72.56,178100.0,49.2266,49.247,49.1927,49.2266,178100.0
2007-07-05 14:35:00,72.55,72.57,72.48,72.56,80100.0,49.2198,49.2334,49.1723,49.2266,80100.0
2007-07-05 14:40:00,72.57,72.59,72.47,72.56,114000.0,49.2334,49.247,49.1656,49.2266,114000.0
2007-07-05 14:45:00,72.58,72.68,72.56,72.67,109400.0,49.2402,49.308,49.2266,49.3012,109400.0
2007-07-05 14:50:00,72.67,72.67,72.6,72.6,84700.0,49.3012,49.3012,49.2538,49.2538,84700.0
2007-07-05 14:55:00,72.61,72.65,72.55,72.65,58700.0,49.2605,49.2877,49.2198,49.2877,58700.0
2007-07-05 15:00:00,72.66,72.66,72.57,72.62,72800.0,49.2945,49.2945,49.2334,49.2673,72800.0
2007-07-05 15:05:00,72.62,72.71,72.6,72.71,101600.0,49.2673,49.3284,49.2538,49.3284,101600.0
2007-07-05 15:10:00,72.7,72.7,72.63,72.66,66500.0,49.3216,49.3216,49.2741,49.2945,66500.0
2007-07-05 15:15:00,72.65,72.66,72.57,72.59,127900.0,49.2877,49.2945,49.2334,49.247,127900.0
2007-07-05 15:20:00,72.6,72.67,72.59,72.64,98700.0,49.2538,49.3012,49.247,49.2809,98700.0
2007-07-05 15:25:00,72.63,72.69,72.63,72.66,60000.0,49.2741,49.3148,49.2741,49.2945,60000.0
2007-07-05 15:30:00,72.66,72.74,72.63,72.69,114500.0,49.2945,49.3487,49.2741,49.3148,114500.0
2007-07-05 15:35:00,72.69,72.74,72.66,72.7,78500.0,49.3148,49.3487,49.2945,49.3216,78500.0
2007-07-05 15:40:00,72.7,72.75,72.69,72.72,145500.0,49.3216,49.3555,49.3148,49.3352,145500.0
2007-07-05 15:45:00,72.72,72.8,72.72,72.75,128200.0,49.3352,49.3894,49.3352,49.3555,128200.0
2007-07-05 15:50:00,72.75,72.78,72.7,72.76,223800.0,49.3555,49.3759,49.3216,49.3623,223800.0
2007-07-05 15:55:00,72.75,72.93,72.75,72.9,320700.0,49.3555,49.4776,49.3555,49.4573,320700.0
2007-07-06 09:30:00,73.02,73.19,72.86,72.86,90600.0,49.5387,49.654,49.4301,49.4301,90600.0
2007-07-06 09:35:00,72.86,72.9,72.61,72.69,89300.0,49.4301,49.4573,49.2605,49.3148,89300.0
2007-07-06 09:40:00,72.7,72.81,72.65,72.77,87400.0,49.3216,49.3962,49.2877,49.3691,87400.0
2007-07-06 09:45:00,72.76,72.78,72.57,72.72,141000.0,49.3623,49.3759,49.2334,49.3352,141000.0
2007-07-06 09:50:00,72.73,72.73,72.37,72.4,147100.0,49.342,49.342,49.0977,49.1181,147100.0
2007-07-06 09:55:00,72.41,72.68,72.39,72.66,121500.0,49.1249,49.308,49.1113,49.2945,121500.0
2007-07-06 10:00:00,72.67,72.93,72.67,72.73,93300.0,49.3012,49.4776,49.3012,49.342,93300.0
2007-07-06 10:05:00,72.71,72.81,72.63,72.64,60400.0,49.3284,49.3962,49.2741,49.2809,60400.0
2007-07-06 10:10:00,72.64,72.74,72.57,72.72,58100.0,49.2809,49.3487,49.2334,49.3352,58100.0
2007-07-06 10:15:00,72.71,72.98,72.71,72.87,57500.0,49.3284,49.5116,49.3284,49.4369,57500.0
2007-07-06 10:20:00,72.87,72.92,72.82,72.87,48200.0,49.4369,49.4709,49.403,49.4369,48200.0
2007-07-06 10:25:00,72.87,72.93,72.85,72.93,64800.0,49.4369,49.4776,49.4234,49.4776,64800.0
2007-07-06 10:30:00,72.95,73.1,72.95,72.98,141400.0,49.4912,49.593,49.4912,49.5116,141400.0
2007-07-06 10:35:00,72.99,72.99,72.8,72.85,52900.0,49.5183,49.5183,49.3894,49.4234,52900.0
2007-07-06 10:40:00,72.84,72.87,72.7,72.87,64700.0,49.4166,49.4369,49.3216,49.4369,64700.0
2007-07-06 10:45:00,72.89,72.99,72.88,72.9,50700.0,49.4505,49.5183,49.4437,49.4573,50700.0
2007-07-06 10:50:00,72.91,73.02,72.91,72.98,46400.0,49.4641,49.5387,49.4641,49.5116,46400.0
2007-07-06 10:55:00,73.01,73.01,72.86,72.89,52500.0,49.5319,49.5319,49.4301,49.4505,52500.0
2007-07-06 11:00:00,72.9,72.98,72.7,72.93,155900.0,49.4573,49.5116,49.3216,49.4776,155900.0
2007-07-06 11:05:00,72.93,73.02,72.93,72.99,45300.0,49.4776,49.5387,49.4776,49.5183,45300.0
2007-07-06 11:10:00,72.99,73.09,72.99,73.02,44300.0,49.5183,49.5862,49.5183,49.5387,44300.0
2007-07-06 11:15:00,73.01,73.14,73.0,73.03,79800.0,49.5319,49.6201,49.5251,49.5455,79800.0
2007-07-06 11:20:00,73.03,73.09,72.99,73.0,41100.0,49.5455,49.5862,49.5183,49.5251,41100.0
2007-07-06 11:25:00,73.0,73.0,72.91,72.95,61300.0,49.5251,49.5251,49.4641,49.4912,61300.0
2007-07-06 11:30:00,72.95,73.0,72.94,72.99,55500.0,49.4912,49.5251,49.4844,49.5183,55500.0
2007-07-06 11:35:00,72.97,72.99,72.82,72.85,37600.0,49.5048,49.5183,49.403,49.4234,37600.0
2007-07-06 11:40:00,72.85,72.9,72.77,72.77,101000.0,49.4234,49.4573,49.3691,49.3691,101000.0
2007-07-06 11:45:00,72.78,72.78,72.62,72.62,92700.0,49.3759,49.3759,49.2673,49.2673,92700.0
2007-07-06 11:50:00,72.62,72.66,72.55,72.55,99800.0,49.2673,49.2945,49.2198,49.2198,99800.0
2007-07-06 11:55:00,72.54,72.54,72.46,72.46,73000.0,49.2131,49.2131,49.1588,49.1588,73000.0
2007-07-06 12:00:00,72.46,72.74,72.46,72.69,114800.0,49.1588,49.3487,49.1588,49.3148,114800.0
2007-07-06 12:05:00,72.7,72.73,72.65,72.65,72000.0,49.3216,49.342,49.2877,49.2877,72000.0
2007-07-06 12:10:00,72.65,72.71,72.64,72.65,59400.0,49.2877,49.3284,49.2809,49.2877,59400.0
2007-07-06 12:15:00,72.65,72.81,72.64,72.69,107100.0,49.2877,49.3962,49.2809,49.3148,107100.0
2007-07-06 12:20:00,72.69,72.75,72.67,72.68,72100.0,49.3148,49.3555,49.3012,49.308,72100.0
2007-07-06 12:25:00,72.67,72.81,72.6,72.75,97400.0,49.3012,49.3962,49.2538,49.3555,97400.0
2007-07-06 12:30:00,72.72,72.74,72.67,72.7,31200.0,49.3352,49.3487,49.3012,49.3216,31200.0
2007-07-06 12:35:00,72.69,72.81,72.69,72.79,37500.0,49.3148,49.3962,49.3148,49.3827,37500.0
2007-07-06 12:40:00,72.78,72.84,72.75,72.82,25700.0,49.3759,49.4166,49.3555,49.403,25700.0
2007-07-06 12:45:00,72.82,72.89,72.82,72.86,44500.0,49.403,49.4505,49.403,49.4301,44500.0
2007-07-06 12:50:00,72.86,72.95,72.85,72.95,25500.0,49.4301,49.4912,49.4234,49.4912,25500.0
2007-07-06 12:55:00,72.94,72.95,72.85,72.94,74000.0,49.4844,49.4912,49.4234,49.4844,74000.0
2007-07-06 13:00:00,72.95,72.97,72.86,72.89,44400.0,49.4912,49.5048,49.4301,49.4505,44400.0
2007-07-06 13:05:00,72.9,72.94,72.88,72.94,26500.0,49.4573,49.4844,49.4437,49.4844,26500.0
2007-07-06 13:10:00,72.93,72.98,72.93,72.97,20300.0,49.4776,49.5116,49.4776,49.5048,20300.0
2007-07-06 13:15:00,72.98,73.01,72.96,72.99,58800.0,49.5116,49.5319,49.498,49.5183,58800.0
2007-07-06 13:20:00,73.0,73.1,72.98,73.05,42700.0,49.5251,49.593,49.5116,49.559,42700.0
2007-07-06 13:25:00,73.05,73.11,73.05,73.06,39700.0,49.559,49.5998,49.559,49.5658,39700.0
2007-07-06 13:30:00,73.06,73.12,73.06,73.12,40000.0,49.5658,49.6065,49.5658,49.6065,40000.0
2007-07-06 13:35:00,73.12,73.14,73.01,73.01,57800.0,49.6065,49.6201,49.5319,49.5319,57800.0
2007-07-06 13:40:00,73.02,73.19,73.02,73.09,64000.0,49.5387,49.654,49.5387,49.5862,64000.0
2007-07-06 13:45:00,73.11,73.16,73.04,73.09,36100.0,49.5998,49.6337,49.5523,49.5862,36100.0
2007-07-06 13:50:00,73.09,73.18,73.09,73.18,50700.0,49.5862,49.6472,49.5862,49.6472,50700.0
2007-07-06 13:55:00,73.18,73.19,73.11,73.18,52200.0,49.6472,49.654,49.5998,49.6472,52200.0
2007-07-06 14:00:00,73.19,73.36,73.18,73.32,125900.0,49.654,49.7694,49.6472,49.7422,125900.0
2007-07-06 14:05:00,73.31,73.32,73.19,73.23,83000.0,49.7354,49.7422,49.654,49.6812,83000.0
2007-07-06 14:10:00,73.23,73.36,73.23,73.34,46700.0,49.6812,49.7694,49.6812,49.7558,46700.0
2007-07-06 14:15:00,73.34,73.39,73.29,73.32,43500.0,49.7558,49.7897,49.7219,49.7422,43500.0
2007-07-06 14:20:00,73.33,73.34,73.29,73.33,44900.0,49.749,49.7558,49.7219,49.749,44900.0
2007-07-06 14:25:00,73.33,73.37,73.28,73.36,51200.0,49.749,49.7761,49.7151,49.7694,51200.0
2007-07-06 14:30:00,73.36,73.51,73.36,73.49,75200.0,49.7694,49.8711,49.7694,49.8576,75200.0
2007-07-06 14:35:00,73.49,73.6,73.45,73.54,73100.0,49.8576,49.9322,49.8304,49.8915,73100.0
2007-07-06 14:40:00,73.53,73.56,73.45,73.45,43600.0,49.8847,49.905,49.8304,49.8304,43600.0
2007-07-06 14:45:00,73.45,73.46,73.27,73.3,50500.0,49.8304,49.8372,49.7083,49.7287,50500.0
2007-07-06 14:50:00,73.3,73.34,73.24,73.31,47700.0,49.7287,49.7558,49.6879,49.7354,47700.0
2007-07-06 14:55:00,73.32,73.4,73.31,73.35,35300.0,49.7422,49.7965,49.7354,49.7626,35300.0
2007-07-06 15:00:00,73.34,73.4,73.34,73.36,48900.0,49.7558,49.7965,49.7558,49.7694,48900.0
2007-07-06 15:05:00,73.36,73.36,73.23,73.23,83200.0,49.7694,49.7694,49.6812,49.6812,83200.0
2007-07-06 15:10:00,73.27,73.31,73.21,73.23,81100.0,49.7083,49.7354,49.6676,49.6812,81100.0
2007-07-06 15:15:00,73.22,73.27,73.19,73.19,59400.0,49.6744,49.7083,49.654,49.654,59400.0
2007-07-06 15:20:00,73.19,73.28,73.19,73.26,100300.0,49.654,49.7151,49.654,49.7015,100300.0
2007-07-06 15:25:00,73.26,73.31,73.24,73.27,76500.0,49.7015,49.7354,49.6879,49.7083,76500.0
2007-07-06 15:30:00,73.27,73.38,73.24,73.26,102600.0,49.7083,49.7829,49.6879,49.7015,102600.0
2007-07-06 15:35:00,73.26,73.27,73.22,73.27,67100.0,49.7015,49.7083,49.6744,49.7083,67100.0
2007-07-06 15:40:00,73.27,73.27,73.12,73.14,73600.0,49.7083,49.7083,49.6065,49.6201,73600.0
2007-07-06 15:45:00,73.12,73.15,73.04,73.11,133100.0,49.6065,49.6269,49.5523,49.5998,133100.0
2007-07-06 15:50:00,73.11,73.14,72.94,72.99,151800.0,49.5998,49.6201,49.4844,49.5183,151800.0
2007-07-06 15:55:00,73.0,73.2,72.99,73.15,139100.0,49.5251,49.6608,49.5183,49.6269,139100.0
2007-07-09 09:30:00,73.09,73.2,72.95,73.05,127000.0,49.5862,49.6608,49.4912,49.559,127000.0
2007-07-09 09:35:00,73.04,73.09,72.82,72.92,102500.0,49.5523,49.5862,49.403,49.4709,102500.0
2007-07-09 09:40:00,72.92,73.19,72.88,73.19,144600.0,49.4709,49.654,49.4437,49.654,144600.0
2007-07-09 09:45:00,73.19,73.25,73.12,73.16,80600.0,49.654,49.6947,49.6065,49.6337,80600.0
2007-07-09 09:50:00,73.15,73.18,72.84,72.85,68200.0,49.6269,49.6472,49.4166,49.4234,68200.0
2007-07-09 09:55:00,72.85,72.93,72.66,72.84,119000.0,49.4234,49.4776,49.2945,49.4166,119000.0
2007-07-09 10:00:00,72.85,72.87,72.81,72.86,56100.0,49.4234,49.4369,49.3962,49.4301,56100.0
2007-07-09 10:05:00,72.86,72.87,72.81,72.85,49700.0,49.4301,49.4369,49.3962,49.4234,49700.0
2007-07-09 10:10:00,72.85,72.92,72.8,72.89,102700.0,49.4234,49.4709,49.3894,49.4505,102700.0
2007-07-09 10:15:00,72.88,72.91,72.74,72.77,122600.0,49.4437,49.4641,49.3487,49.3691,122600.0
2007-07-09 10:20:00,72.78,72.82,72.73,72.73,130000.0,49.3759,49.403,49.342,49.342,130000.0
2007-07-09 10:25:00,72.73,72.74,72.5,72.67,134800.0,49.342,49.3487,49.1859,49.3012,134800.0
2007-07-09 10:30:00,72.67,72.69,72.5,72.52,59300.0,49.3012,49.3148,49.1859,49.1995,59300.0
2007-07-09 10:35:00,72.53,72.55,72.26,72.4,184600.0,49.2063,49.2198,49.0231,49.1181,184600.0
2007-07-09 10:40:00,72.4,72.45,72.36,72.44,132500.0,49.1181,49.152,49.0909,49.1452,132500.0
2007-07-09 10:45:00,72.44,72.52,72.38,72.41,110100.0,49.1452,49.1995,49.1045,49.1249,110100.0
2007-07-09 10:50:00,72.41,72.47,72.37,72.45,111200.0,49.1249,49.1656,49.0977,49.152,111200.0
2007-07-09 10:55:00,72.44,72.46,72.22,72.22,105400.0,49.1452,49.1588,48.996,48.996,105400.0
2007-07-09 11:00:00,72.24,72.53,72.22,72.47,124500.0,49.0095,49.2063,48.996,49.1656,124500.0
2007-07-09 11:05:00,72.46,72.49,72.42,72.42,18200.0,49.1588,49.1791,49.1316,49.1316,18200.0
2007-07-09 11:10:00,72.42,72.47,72.39,72.4,35100.0,49.1316,49.1656,49.1113,49.1181,35100.0
2007-07-09 11:15:00,72.4,72.48,72.35,72.47,35300.0,49.1181,49.1723,49.0841,49.1656,35300.0
2007-07-09 11:20:00,72.45,72.46,72.39,72.45,145700.0,49.152,49.1588,49.1113,49.152,145700.0
2007-07-09 11:25:00,72.43,72.59,72.42,72.5,43700.0,49.1384,49.247,49.1316,49.1859,43700.0
2007-07-09 11:30:00,72.48,72.52,72.3,72.34,84600.0,49.1723,49.1995,49.0502,49.0774,84600.0
2007-07-09 11:35:00,72.34,72.43,72.32,72.35,45000.0,49.0774,49.1384,49.0638,49.0841,45000.0
2007-07-09 11:40:00,72.35,72.44,72.33,72.41,48200.0,49.0841,49.1452,49.0706,49.1249,48200.0
2007-07-09 11:45:00,72.41,72.41,72.35,72.4,26900.0,49.1249,49.1249,49.0841,49.1181,26900.0
2007-07-09 11:50:00,72.4,72.46,72.37,72.42,29900.0,49.1181,49.1588,49.0977,49.1316,29900.0
2007-07-09 11:55:00,72.42,72.44,72.4,72.42,22300.0,49.1316,49.1452,49.1181,49.1316,22300.0
2007-07-09 12:00:00,72.41,72.48,72.41,72.48,15400.0,49.1249,49.1723,49.1249,49.1723,15400.0
2007-07-09 12:05:00,72.48,72.49,72.43,72.43,23800.0,49.1723,49.1791,49.1384,49.1384,23800.0
2007-07-09 12:10:00,72.43,72.43,72.32,72.34,87500.0,49.1384,49.1384,49.0638,49.0774,87500.0
2007-07-09 12:15:00,72.35,72.36,72.33,72.35,62700.0,49.0841,49.0909,49.0706,49.0841,62700.0
2007-07-09 12:20:00,72.35,72.39,72.33,72.34,30800.0,49.0841,49.1113,49.0706,49.0774,30800.0
2007-07-09 12:25:00,72.33,72.36,72.29,72.34,38700.0,49.0706,49.0909,49.0434,49.0774,38700.0
2007-07-09 12:30:00,72.34,72.49,72.33,72.46,45100.0,49.0774,49.1791,49.0706,49.1588,45100.0
2007-07-09 12:35:00,72.44,72.49,72.41,72.44,63500.0,49.1452,49.1791,49.1249,49.1452,63500.0
2007-07-09 12:40:00,72.45,72.5,72.43,72.47,44700.0,49.152,49.1859,49.1384,49.1656,44700.0
2007-07-09 12:45:00,72.47,72.49,72.44,72.48,34900.0,49.1656,49.1791,49.1452,49.1723,34900.0
2007-07-09 12:50:00,72.48,72.5,72.45,72.48,67300.0,49.1723,49.1859,49.152,49.1723,67300.0
2007-07-09 12:55:00,72.49,72.5,72.36,72.41,44000.0,49.1791,49.1859,49.0909,49.1249,44000.0
2007-07-09 13:00:00,72.41,72.48,72.4,72.46,18700.0,49.1249,49.1723,49.1181,49.1588,18700.0
2007-07-09 13:05:00,72.46,72.47,72.33,72.41,74500.0,49.1588,49.1656,49.0706,49.1249,74500.0
2007-07-09 13:10:00,72.4,72.45,72.38,72.4,70400.0,49.1181,49.152,49.1045,49.1181,70400.0
2007-07-09 13:15:00,72.4,72.43,72.32,72.43,41100.0,49.1181,49.1384,49.0638,49.1384,41100.0
2007-07-09 13:20:00,72.43,72.46,72.39,72.45,23200.0,49.1384,49.1588,49.1113,49.152,23200.0
2007-07-09 13:25:00,72.46,72.5,72.45,72.48,42600.0,49.1588,49.1859,49.152,49.1723,42600.0
2007-07-09 13:30:00,72.47,72.49,72.4,72.47,55000.0,49.1656,49.1791,49.1181,49.1656,55000.0
2007-07-09 13:35:00,72.46,72.58,72.45,72.55,45800.0,49.1588,49.2402,49.152,49.2198,45800.0
2007-07-09 13:40:00,72.55,72.56,72.49,72.49,81400.0,49.2198,49.2266,49.1791,49.1791,81400.0
2007-07-09 13:45:00,72.49,72.57,72.46,72.56,40100.0,49.1791,49.2334,49.1588,49.2266,40100.0
2007-07-09 13:50:00,72.57,72.66,72.4,72.58,56300.0,49.2334,49.2945,49.1181,49.2402,56300.0
2007-07-09 13:55:00,72.58,72.58,72.53,72.57,25800.0,49.2402,49.2402,49.2063,49.2334,25800.0
2007-07-09 14:00:00,72.57,72.58,72.5,72.54,44600.0,49.2334,49.2402,49.1859,49.2131,44600.0
2007-07-09 14:05:00,72.54,72.54,72.46,72.51,30900.0,49.2131,49.2131,49.1588,49.1927,30900.0
2007-07-09 14:10:00,72.5,72.54,72.47,72.48,29000.0,49.1859,49.2131,49.1656,49.1723,29000.0
2007-07-09 14:15:00,72.48,72.48,72.36,72.42,42000.0,49.1723,49.1723,49.0909,49.1316,42000.0
2007-07-09 14:20:00,72.42,72.47,72.39,72.41,24600.0,49.1316,49.1656,49.1113,49.1249,24600.0
2007-07-09 14:25:00,72.4,72.44,72.34,72.35,38200.0,49.1181,49.1452,49.0774,49.0841,38200.0
2007-07-09 14:30:00,72.35,72.5,72.3,72.32,86700.0,49.0841,49.1859,49.0502,49.0638,86700.0
2007-07-09 14:35:00,72.32,72.45,72.32,72.4,60900.0,49.0638,49.152,49.0638,49.1181,60900.0
2007-07-09 14:40:00,72.41,72.43,72.39,72.43,28900.0,49.1249,49.1384,49.1113,49.1384,28900.0
2007-07-09 14:45:00,72.42,72.52,72.4,72.5,59800.0,49.1316,49.1995,49.1181,49.1859,59800.0
2007-07-09 14:50:00,72.5,72.57,72.45,72.47,50200.0,49.1859,49.2334,49.152,49.1656,50200.0
2007-07-09 14:55:00,72.47,72.54,72.42,72.47,48000.0,49.1656,49.2131,49.1316,49.1656,48000.0
2007-07-09 15:00:00,72.48,72.51,72.46,72.47,52700.0,49.1723,49.1927,49.1588,49.1656,52700.0
2007-07-09 15:05:00,72.47,72.47,72.38,72.42,79100.0,49.1656,49.1656,49.1045,49.1316,79100.0
2007-07-09 15:10:00,72.42,72.43,72.4,72.42,53700.0,49.1316,49.1384,49.1181,49.1316,53700.0
2007-07-09 15:15:00,72.43,72.47,72.34,72.47,86000.0,49.1384,49.1656,49.0774,49.1656,86000.0
2007-07-09 15:20:00,72.48,72.49,72.42,72.45,48800.0,49.1723,49.1791,49.1316,49.152,48800.0
2007-07-09 15:25:00,72.45,72.57,72.44,72.57,89900.0,49.152,49.2334,49.1452,49.2334,89900.0
2007-07-09 15:30:00,72.57,72.65,72.56,72.64,152800.0,49.2334,49.2877,49.2266,49.2809,152800.0
2007-07-09 15:35:00,72.64,72.73,72.62,72.71,164200.0,49.2809,49.342,49.2673,49.3284,164200.0
2007-07-09 15:40:00,72.71,72.71,72.61,72.66,94900.0,49.3284,49.3284,49.2605,49.2945,94900.0
2007-07-09 15:45:00,72.66,72.69,72.65,72.66,64600.0,49.2945,49.3148,49.2877,49.2945,64600.0
2007-07-09 15:50:00,72.66,72.69,72.62,72.66,152900.0,49.2945,49.3148,49.2673,49.2945,152900.0
2007-07-09 15:55:00,72.67,72.72,72.65,72.68,124600.0,49.3012,49.3352,49.2877,49.308,124600.0
2007-07-10 09:30:00,72.0,72.03,71.52,71.68,194000.0,48.8467,48.8671,48.5211,48.6296,194000.0
2007-07-10 09:35:00,71.68,71.8,71.57,71.57,155900.0,48.6296,48.711,48.555,48.555,155900.0
2007-07-10 09:40:00,71.57,71.58,71.36,71.47,156400.0,48.555,48.5618,48.4125,48.4871,156400.0
2007-07-10 09:45:00,71.48,71.55,71.36,71.5,171000.0,48.4939,48.5414,48.4125,48.5075,171000.0
2007-07-10 09:50:00,71.49,71.62,71.34,71.55,247700.0,48.5007,48.5889,48.3989,48.5414,247700.0
2007-07-10 09:55:00,71.55,71.65,71.51,71.6,174000.0,48.5414,48.6093,48.5143,48.5753,174000.0
2007-07-10 10:00:00,71.58,71.58,71.41,71.5,206000.0,48.5618,48.5618,48.4464,48.5075,206000.0
2007-07-10 10:05:00,71.49,71.82,71.46,71.81,226400.0,48.5007,48.7246,48.4804,48.7178,226400.0
2007-07-10 10:10:00,71.8,71.82,71.6,71.6,80800.0,48.711,48.7246,48.5753,48.5753,80800.0
2007-07-10 10:15:00,71.6,71.73,71.6,71.67,97500.0,48.5753,48.6635,48.5753,48.6228,97500.0
2007-07-10 10:20:00,71.69,71.77,71.62,71.77,105700.0,48.6364,48.6907,48.5889,48.6907,105700.0
2007-07-10 10:25:00,71.77,71.78,71.6,71.68,174100.0,48.6907,48.6974,48.5753,48.6296,174100.0
2007-07-10 10:30:00,71.67,71.75,71.6,71.7,232500.0,48.6228,48.6771,48.5753,48.6432,232500.0
2007-07-10 10:35:00,71.7,71.95,71.69,71.83,120200.0,48.6432,48.8128,48.6364,48.7314,120200.0
2007-07-10 10:40:00,71.84,71.88,71.75,71.8,79300.0,48.7382,48.7653,48.6771,48.711,79300.0
2007-07-10 10:45:00,71.8,71.83,71.64,71.73,133500.0,48.711,48.7314,48.6025,48.6635,133500.0
2007-07-10 10:50:00,71.72,71.95,71.72,71.95,42600.0,48.6567,48.8128,48.6567,48.8128,42600.0
2007-07-10 10:55:00,71.96,71.97,71.74,71.78,69300.0,48.8196,48.8263,48.6703,48.6974,69300.0
2007-07-10 11:00:00,71.78,71.87,71.76,71.86,71300.0,48.6974,48.7585,48.6839,48.7517,71300.0
2007-07-10 11:05:00,71.86,71.9,71.82,71.89,77800.0,48.7517,48.7789,48.7246,48.7721,77800.0
2007-07-10 11:10:00,71.89,71.92,71.83,71.88,52200.0,48.7721,48.7924,48.7314,48.7653,52200.0
2007-07-10 11:15:00,71.9,71.97,71.87,71.94,91300.0,48.7789,48.8263,48.7585,48.806,91300.0
2007-07-10 11:20:00,71.93,71.97,71.83,71.86,69300.0,48.7992,48.8263,48.7314,48.7517,69300.0
2007-07-10 11:25:00,71.85,71.86,71.8,71.83,101400.0,48.7449,48.7517,48.711,48.7314,101400.0
2007-07-10 11:30:00,71.82,71.9,71.82,71.89,95100.0,48.7246,48.7789,48.7246,48.7721,95100.0
2007-07-10 11:35:00,71.89,71.92,71.87,71.89,56200.0,48.7721,48.7924,48.7585,48.7721,56200.0
2007-07-10 11:40:00,71.9,71.96,71.87,71.94,91200.0,48.7789,48.8196,48.7585,48.806,91200.0
2007-07-10 11:45:00,71.94,71.95,71.87,71.92,72000.0,48.806,48.8128,48.7585,48.7924,72000.0
2007-07-10 11:50:00,71.92,71.97,71.9,71.96,63800.0,48.7924,48.8263,48.7789,48.8196,63800.0
2007-07-10 11:55:00,71.95,71.99,71.93,71.96,86200.0,48.8128,48.8399,48.7992,48.8196,86200.0
2007-07-10 12:00:00,71.97,72.0,71.96,71.98,69000.0,48.8263,48.8467,48.8196,48.8331,69000.0
2007-07-10 12:05:00,71.97,71.97,71.87,71.91,65200.0,48.8263,48.8263,48.7585,48.7856,65200.0
2007-07-10 12:10:00,71.91,71.91,71.71,71.72,75100.0,48.7856,48.7856,48.65,48.6567,75100.0
2007-07-10 12:15:00,71.72,71.73,71.65,71.69,136400.0,48.6567,48.6635,48.6093,48.6364,136400.0
2007-07-10 12:20:00,71.69,71.76,71.68,71.74,79200.0,48.6364,48.6839,48.6296,48.6703,79200.0
2007-07-10 12:25:00,71.74,71.77,71.7,71.73,59400.0,48.6703,48.6907,48.6432,48.6635,59400.0
2007-07-10 12:30:00,71.73,71.77,71.73,71.76,34700.0,48.6635,48.6907,48.6635,48.6839,34700.0
2007-07-10 12:35:00,71.76,71.9,71.76,71.88,30200.0,48.6839,48.7789,48.6839,48.7653,30200.0
2007-07-10 12:40:00,71.88,71.9,71.83,71.88,52200.0,48.7653,48.7789,48.7314,48.7653,52200.0
2007-07-10 12:45:00,71.88,71.9,71.73,71.8,70100.0,48.7653,48.7789,48.6635,48.711,70100.0
2007-07-10 12:50:00,71.81,71.86,71.76,71.84,32800.0,48.7178,48.7517,48.6839,48.7382,32800.0
2007-07-10 12:55:00,71.85,71.9,71.82,71.86,32500.0,48.7449,48.7789,48.7246,48.7517,32500.0
2007-07-10 13:00:00,71.87,72.0,71.79,71.84,139700.0,48.7585,48.8467,48.7042,48.7382,139700.0
2007-07-10 13:05:00,71.83,71.87,71.76,71.8,90900.0,48.7314,48.7585,48.6839,48.711,90900.0
2007-07-10 13:10:00,71.81,71.93,71.79,71.86,79600.0,48.7178,48.7992,48.7042,48.7517,79600.0
2007-07-10 13:15:00,71.85,71.86,71.67,71.71,75000.0,48.7449,48.7517,48.6228,48.65,75000.0
2007-07-10 13:20:00,71.71,71.72,71.53,71.63,142800.0,48.65,48.6567,48.5278,48.5957,142800.0
2007-07-10 13:25:00,71.61,71.63,71.4,71.4,152700.0,48.5821,48.5957,48.4396,48.4396,152700.0
2007-07-10 13:30:00,71.41,71.45,71.31,71.33,138000.0,48.4464,48.4736,48.3786,48.3922,138000.0
2007-07-10 13:35:00,71.34,71.43,71.31,71.43,65600.0,48.3989,48.46,48.3786,48.46,65600.0
2007-07-10 13:40:00,71.43,71.57,71.37,71.57,93400.0,48.46,48.555,48.4193,48.555,93400.0
2007-07-10 13:45:00,71.57,71.57,71.02,71.08,222300.0,48.555,48.555,48.1818,48.2225,222300.0
2007-07-10 13:50:00,71.09,71.27,70.91,71.22,155400.0,48.2293,48.3514,48.1072,48.3175,155400.0
2007-07-10 13:55:00,71.21,71.29,71.07,71.27,79000.0,48.3107,48.365,48.2158,48.3514,79000.0
2007-07-10 14:00:00,71.26,71.33,71.04,71.13,146900.0,48.3447,48.3922,48.1954,48.2565,146900.0
2007-07-10 14:05:00,71.14,71.17,71.04,71.06,72800.0,48.2633,48.2836,48.1954,48.209,72800.0
2007-07-10 14:10:00,71.08,71.21,71.07,71.16,66500.0,48.2225,48.3107,48.2158,48.2768,66500.0
2007-07-10 14:15:00,71.18,71.38,71.12,71.36,74900.0,48.2904,48.4261,48.2497,48.4125,74900.0
2007-07-10 14:20:00,71.38,71.43,71.32,71.4,63800.0,48.4261,48.46,48.3854,48.4396,63800.0
2007-07-10 14:25:00,71.41,71.42,71.28,71.3,70900.0,48.4464,48.4532,48.3582,48.3718,70900.0
2007-07-10 14:30:00,71.3,71.31,71.2,71.26,43100.0,48.3718,48.3786,48.304,48.3447,43100.0
2007-07-10 14:35:00,71.26,71.33,71.14,71.18,71700.0,48.3447,48.3922,48.2633,48.2904,71700.0
2007-07-10 14:40:00,71.19,71.23,71.07,71.14,144600.0,48.2972,48.3243,48.2158,48.2633,144600.0
2007-07-10 14:45:00,71.12,71.14,70.95,70.95,136700.0,48.2497,48.2633,48.1344,48.1344,136700.0
2007-07-10 14:50:00,70.95,71.05,70.94,71.05,94300.0,48.1344,48.2022,48.1276,48.2022,94300.0
2007-07-10 14:55:00,71.06,71.09,70.88,70.92,129500.0,48.209,48.2293,48.0869,48.114,129500.0
2007-07-10 15:00:00,70.92,71.05,70.92,70.95,68800.0,48.114,48.2022,48.114,48.1344,68800.0
2007-07-10 15:05:00,70.95,70.95,70.72,70.79,175400.0,48.1344,48.1344,47.9783,48.0258,175400.0
2007-07-10 15:10:00,70.78,70.85,70.68,70.71,167800.0,48.019,48.0665,47.9512,47.9715,167800.0
2007-07-10 15:15:00,70.71,70.75,70.65,70.72,122400.0,47.9715,47.9987,47.9308,47.9783,122400.0
2007-07-10 15:20:00,70.72,70.88,70.71,70.84,111600.0,47.9783,48.0869,47.9715,48.0597,111600.0
2007-07-10 15:25:00,70.84,70.85,70.58,70.63,203000.0,48.0597,48.0665,47.8833,47.9173,203000.0
2007-07-10 15:30:00,70.63,70.68,70.3,70.38,254100.0,47.9173,47.9512,47.6934,47.7476,254100.0
2007-07-10 15:35:00,70.37,70.44,70.1,70.3,298000.0,47.7409,47.7884,47.5577,47.6934,298000.0
2007-07-10 15:40:00,70.29,70.3,70.03,70.15,321500.0,47.6866,47.6934,47.5102,47.5916,321500.0
2007-07-10 15:45:00,70.14,70.48,70.12,70.47,308200.0,47.5848,47.8155,47.5713,47.8087,308200.0
2007-07-10 15:50:00,70.48,70.57,70.41,70.5,281200.0,47.8155,47.8766,47.768,47.8291,281200.0
2007-07-10 15:55:00,70.5,70.51,70.33,70.36,391600.0,47.8291,47.8358,47.7137,47.7341,391600.0
2007-07-11 09:30:00,69.72,70.13,69.71,70.07,277000.0,47.4807,47.7599,47.4738,47.719,277000.0
2007-07-11 09:35:00,70.04,70.13,69.72,69.77,206000.0,47.6986,47.7599,47.4807,47.5147,206000.0
2007-07-11 09:40:00,69.78,70.08,69.78,70.04,169900.0,47.5215,47.7258,47.5215,47.6986,169900.0
2007-07-11 09:45:00,70.04,70.24,69.93,70.1,104000.0,47.6986,47.8348,47.6237,47.7394,104000.0
2007-07-11 09:50:00,70.11,70.22,69.87,69.92,172500.0,47.7462,47.8212,47.5828,47.6169,172500.0
2007-07-11 09:55:00,69.95,70.0,69.85,69.88,191600.0,47.6373,47.6713,47.5692,47.5896,191600.0
2007-07-11 10:00:00,69.88,70.08,69.72,70.04,183500.0,47.5896,47.7258,47.4807,47.6986,183500.0
2007-07-11 10:05:00,70.03,70.03,69.79,69.9,105300.0,47.6918,47.6918,47.5283,47.6032,105300.0
2007-07-11 10:10:00,69.89,70.14,69.89,70.04,197400.0,47.5964,47.7667,47.5964,47.6986,197400.0
2007-07-11 10:15:00,70.04,70.31,70.04,70.13,188800.0,47.6986,47.8825,47.6986,47.7599,188800.0
2007-07-11 10:20:00,70.12,70.17,69.91,70.05,118500.0,47.7531,47.7871,47.61,47.7054,118500.0
2007-07-11 10:25:00,70.05,70.11,69.93,70.1,78600.0,47.7054,47.7462,47.6237,47.7394,78600.0
2007-07-11 10:30:00,70.11,70.12,69.9,69.93,108800.0,47.7462,47.7531,47.6032,47.6237,108800.0
2007-07-11 10:35:00,69.93,69.99,69.72,69.73,92200.0,47.6237,47.6645,47.4807,47.4875,92200.0
2007-07-11 10:40:00,69.73,69.85,69.72,69.77,102800.0,47.4875,47.5692,47.4807,47.5147,102800.0
2007-07-11 10:45:00,69.77,69.79,69.66,69.68,107200.0,47.5147,47.5283,47.4398,47.4534,107200.0
2007-07-11 10:50:00,69.67,70.02,69.67,69.95,136500.0,47.4466,47.685,47.4466,47.6373,136500.0
2007-07-11 10:55:00,69.95,70.15,69.95,69.97,94600.0,47.6373,47.7735,47.6373,47.6509,94600.0
2007-07-11 11:00:00,69.98,70.28,69.97,70.2,108100.0,47.6577,47.862,47.6509,47.8075,108100.0
2007-07-11 11:05:00,70.2,70.63,70.17,70.56,133600.0,47.8075,48.1004,47.7871,48.0527,133600.0
2007-07-11 11:10:00,70.56,70.93,70.54,70.89,300300.0,48.0527,48.3047,48.0391,48.2774,300300.0
2007-07-11 11:15:00,70.88,71.17,70.86,71.17,294400.0,48.2706,48.4681,48.257,48.4681,294400.0
2007-07-11 11:20:00,71.17,71.3,70.98,71.25,164900.0,48.4681,48.5567,48.3387,48.5226,164900.0
2007-07-11 11:25:00,71.25,71.36,71.15,71.23,168300.0,48.5226,48.5975,48.4545,48.509,168300.0
2007-07-11 11:30:00,71.25,71.31,70.96,71.18,137800.0,48.5226,48.5635,48.3251,48.4749,137800.0
2007-07-11 11:35:00,71.18,71.22,71.06,71.08,60200.0,48.4749,48.5022,48.3932,48.4068,60200.0
2007-07-11 11:40:00,71.1,71.11,70.98,71.03,84600.0,48.4205,48.4273,48.3387,48.3728,84600.0
2007-07-11 11:45:00,71.04,71.07,71.0,71.07,46800.0,48.3796,48.4,48.3524,48.4,46800.0
2007-07-11 11:50:00,71.06,71.06,70.93,70.98,107300.0,48.3932,48.3932,48.3047,48.3387,107300.0
2007-07-11 11:55:00,70.98,71.1,70.97,71.08,84700.0,48.3387,48.4205,48.3319,48.4068,84700.0
2007-07-11 12:00:00,71.07,71.16,71.05,71.16,62100.0,48.4,48.4613,48.3864,48.4613,62100.0
2007-07-11 12:05:00,71.16,71.22,71.1,71.1,71800.0,48.4613,48.5022,48.4205,48.4205,71800.0
2007-07-11 12:10:00,71.1,71.21,71.08,71.15,63000.0,48.4205,48.4954,48.4068,48.4545,63000.0
2007-07-11 12:15:00,71.16,71.18,70.96,71.0,81600.0,48.4613,48.4749,48.3251,48.3524,81600.0
2007-07-11 12:20:00,71.0,71.04,70.91,71.0,44900.0,48.3524,48.3796,48.2911,48.3524,44900.0
2007-07-11 12:25:00,71.01,71.06,70.98,71.04,51600.0,48.3592,48.3932,48.3387,48.3796,51600.0
2007-07-11 12:30:00,71.06,71.11,71.0,71.01,44400.0,48.3932,48.4273,48.3524,48.3592,44400.0
2007-07-11 12:35:00,71.03,71.04,70.92,70.93,57600.0,48.3728,48.3796,48.2979,48.3047,57600.0
2007-07-11 12:40:00,70.94,71.01,70.94,70.96,52400.0,48.3115,48.3592,48.3115,48.3251,52400.0
2007-07-11 12:45:00,70.97,70.97,70.83,70.84,69400.0,48.3319,48.3319,48.2366,48.2434,69400.0
2007-07-11 12:50:00,70.84,70.92,70.75,70.87,87700.0,48.2434,48.2979,48.1821,48.2638,87700.0
2007-07-11 12:55:00,70.87,70.93,70.83,70.84,28600.0,48.2638,48.3047,48.2366,48.2434,28600.0
2007-07-11 13:00:00,70.85,71.04,70.85,71.04,43800.0,48.2502,48.3796,48.2502,48.3796,43800.0
2007-07-11 13:05:00,71.02,71.03,70.98,71.0,24000.0,48.366,48.3728,48.3387,48.3524,24000.0
2007-07-11 13:10:00,70.98,71.0,70.84,70.92,50500.0,48.3387,48.3524,48.2434,48.2979,50500.0
2007-07-11 13:15:00,70.92,71.03,70.89,71.01,47600.0,48.2979,48.3728,48.2774,48.3592,47600.0
2007-07-11 13:20:00,71.01,71.02,70.89,70.9,35900.0,48.3592,48.366,48.2774,48.2843,35900.0
2007-07-11 13:25:00,70.9,71.02,70.84,71.0,52700.0,48.2843,48.366,48.2434,48.3524,52700.0
2007-07-11 13:30:00,71.0,71.09,70.98,71.01,69500.0,48.3524,48.4136,48.3387,48.3592,69500.0
2007-07-11 13:35:00,71.01,71.17,70.91,71.14,64200.0,48.3592,48.4681,48.2911,48.4477,64200.0
2007-07-11 13:40:00,71.15,71.16,70.96,70.99,82000.0,48.4545,48.4613,48.3251,48.3455,82000.0
2007-07-11 13:45:00,70.99,71.09,70.99,71.02,45000.0,48.3455,48.4136,48.3455,48.366,45000.0
2007-07-11 13:50:00,71.02,71.05,70.89,70.92,128000.0,48.366,48.3864,48.2774,48.2979,128000.0
2007-07-11 13:55:00,70.93,70.93,70.7,70.75,97300.0,48.3047,48.3047,48.1481,48.1821,97300.0
2007-07-11 14:00:00,70.76,70.82,70.66,70.7,123700.0,48.1889,48.2298,48.1208,48.1481,123700.0
2007-07-11 14:05:00,70.7,70.7,70.47,70.54,143000.0,48.1481,48.1481,47.9914,48.0391,143000.0
2007-07-11 14:10:00,70.55,70.77,70.54,70.77,68100.0,48.0459,48.1957,48.0391,48.1957,68100.0
2007-07-11 14:15:00,70.76,70.82,70.57,70.82,56400.0,48.1889,48.2298,48.0595,48.2298,56400.0
2007-07-11 14:20:00,70.82,70.86,70.63,70.63,55300.0,48.2298,48.257,48.1004,48.1004,55300.0
2007-07-11 14:25:00,70.64,70.64,70.46,70.52,163700.0,48.1072,48.1072,47.9846,48.0255,163700.0
2007-07-11 14:30:00,70.5,70.52,70.29,70.32,126200.0,48.0118,48.0255,47.8688,47.8893,126200.0
2007-07-11 14:35:00,70.32,70.34,70.23,70.24,146700.0,47.8893,47.9029,47.828,47.8348,146700.0
2007-07-11 14:40:00,70.26,70.28,70.02,70.03,129300.0,47.8484,47.862,47.685,47.6918,129300.0
2007-07-11 14:45:00,70.03,70.17,69.92,69.92,167500.0,47.6918,47.7871,47.6169,47.6169,167500.0
2007-07-11 14:50:00,69.92,69.92,69.66,69.68,150800.0,47.6169,47.6169,47.4398,47.4534,150800.0
2007-07-11 14:55:00,69.67,69.84,69.63,69.76,189700.0,47.4466,47.5624,47.4194,47.5079,189700.0
2007-07-11 15:00:00,69.75,69.75,69.59,69.67,187800.0,47.5011,47.5011,47.3921,47.4466,187800.0
2007-07-11 15:05:00,69.67,69.88,69.66,69.87,120300.0,47.4466,47.5896,47.4398,47.5828,120300.0
2007-07-11 15:10:00,69.87,69.88,69.72,69.73,99400.0,47.5828,47.5896,47.4807,47.4875,99400.0
2007-07-11 15:15:00,69.72,69.89,69.68,69.86,97900.0,47.4807,47.5964,47.4534,47.576,97900.0
2007-07-11 15:20:00,69.86,69.96,69.82,69.94,114200.0,47.576,47.6441,47.5488,47.6305,114200.0
2007-07-11 15:25:00,69.94,70.12,69.93,70.1,109600.0,47.6305,47.7531,47.6237,47.7394,109600.0
2007-07-11 15:30:00,70.11,70.17,70.09,70.15,135200.0,47.7462,47.7871,47.7326,47.7735,135200.0
2007-07-11 15:35:00,70.15,70.26,70.1,70.24,89700.0,47.7735,47.8484,47.7394,47.8348,89700.0
2007-07-11 15:40:00,70.25,70.37,70.25,70.35,93900.0,47.8416,47.9233,47.8416,47.9097,93900.0
2007-07-11 15:45:00,70.36,83.25,70.35,70.5,180300.0,47.9165,56.6948,47.9097,48.0118,180300.0
2007-07-11 15:50:00,70.48,70.57,70.39,70.52,192900.0,47.9982,48.0595,47.9369,48.0255,192900.0
2007-07-11 15:55:00,70.51,70.64,70.49,70.64,223500.0,48.0187,48.1072,48.005,48.1072,223500.0
2007-07-12 09:30:00,70.72,71.41,70.71,71.14,225300.0,48.1617,48.6316,48.1549,48.4477,225300.0
2007-07-12 09:35:00,71.13,71.21,71.01,71.07,96300.0,48.4409,48.4954,48.3592,48.4,96300.0
2007-07-12 09:40:00,71.07,71.1,70.69,70.99,315600.0,48.4,48.4205,48.1412,48.3455,315600.0
2007-07-12 09:45:00,70.99,71.43,70.99,71.4,170700.0,48.3455,48.6452,48.3455,48.6248,170700.0
2007-07-12 09:50:00,71.39,71.6,71.37,71.58,187800.0,48.618,48.761,48.6043,48.7473,187800.0
2007-07-12 09:55:00,71.58,72.0,71.57,71.68,294400.0,48.7473,49.0334,48.7405,48.8154,294400.0
2007-07-12 10:00:00,71.69,71.83,71.49,71.49,144400.0,48.8223,48.9176,48.6861,48.6861,144400.0
2007-07-12 10:05:00,71.5,71.5,71.09,71.21,122900.0,48.6929,48.6929,48.4136,48.4954,122900.0
2007-07-12 10:10:00,71.2,71.29,71.14,71.26,108900.0,48.4886,48.5499,48.4477,48.5294,108900.0
2007-07-12 10:15:00,71.27,71.45,71.18,71.44,63800.0,48.5362,48.6588,48.4749,48.652,63800.0
2007-07-12 10:20:00,71.44,71.56,71.31,71.31,114300.0,48.652,48.7337,48.5635,48.5635,114300.0
2007-07-12 10:25:00,71.32,71.39,71.27,71.33,49500.0,48.5703,48.618,48.5362,48.5771,49500.0
2007-07-12 10:30:00,71.32,71.59,71.32,71.45,144500.0,48.5703,48.7542,48.5703,48.6588,144500.0
2007-07-12 10:35:00,71.45,71.55,71.33,71.51,85700.0,48.6588,48.7269,48.5771,48.6997,85700.0
2007-07-12 10:40:00,71.53,71.53,71.37,71.45,142300.0,48.7133,48.7133,48.6043,48.6588,142300.0
2007-07-12 10:45:00,71.46,71.67,71.46,71.63,111300.0,48.6656,48.8086,48.6656,48.7814,111300.0
2007-07-12 10:50:00,71.62,71.65,71.51,71.61,187900.0,48.7746,48.795,48.6997,48.7678,187900.0
2007-07-12 10:55:00,71.6,71.65,71.57,71.62,182400.0,48.761,48.795,48.7405,48.7746,182400.0
2007-07-12 11:00:00,71.62,71.64,71.51,71.58,83500.0,48.7746,48.7882,48.6997,48.7473,83500.0
2007-07-12 11:05:00,71.59,71.65,71.56,71.64,45700.0,48.7542,48.795,48.7337,48.7882,45700.0
2007-07-12 11:10:00,71.63,71.63,71.58,71.61,51300.0,48.7814,48.7814,48.7473,48.7678,51300.0
2007-07-12 11:15:00,71.6,71.69,71.58,71.68,74100.0,48.761,48.8223,48.7473,48.8154,74100.0
2007-07-12 11:20:00,71.67,71.68,71.57,71.6,47000.0,48.8086,48.8154,48.7405,48.761,47000.0
2007-07-12 11:25:00,71.6,71.67,71.53,71.62,45700.0,48.761,48.8086,48.7133,48.7746,45700.0
2007-07-12 11:30:00,71.62,71.96,70.65,71.88,121400.0,48.7746,49.0061,48.114,48.9517,121400.0
2007-07-12 11:35:00,71.88,71.99,71.86,71.96,103400.0,48.9517,49.0266,48.938,49.0061,103400.0
2007-07-12 11:40:00,71.98,72.05,71.95,72.01,99300.0,49.0198,49.0674,48.9993,49.0402,99300.0
2007-07-12 11:45:00,72.02,72.07,71.98,72.0,72200.0,49.047,49.081,49.0198,49.0334,72200.0
2007-07-12 11:50:00,72.0,72.03,71.94,71.99,73200.0,49.0334,49.0538,48.9925,49.0266,73200.0
2007-07-12 11:55:00,71.99,72.0,71.73,71.8,113500.0,49.0266,49.0334,48.8495,48.8972,113500.0
2007-07-12 12:00:00,71.8,71.92,71.68,71.87,74300.0,48.8972,48.9789,48.8154,48.9448,74300.0
2007-07-12 12:05:00,71.87,71.96,71.85,71.89,61500.0,48.9448,49.0061,48.9312,48.9585,61500.0
2007-07-12 12:10:00,71.89,72.13,71.87,72.09,111700.0,48.9585,49.1219,48.9448,49.0947,111700.0
2007-07-12 12:15:00,72.09,72.17,72.07,72.16,64200.0,49.0947,49.1491,49.081,49.1423,64200.0
2007-07-12 12:20:00,72.15,72.23,72.08,72.18,85900.0,49.1355,49.19,49.0879,49.156,85900.0
2007-07-12 12:25:00,72.17,72.2,72.13,72.19,60800.0,49.1491,49.1696,49.1219,49.1628,60800.0
2007-07-12 12:30:00,72.2,72.24,72.13,72.24,42400.0,49.1696,49.1968,49.1219,49.1968,42400.0
2007-07-12 12:35:00,72.23,72.24,72.21,72.22,29500.0,49.19,49.1968,49.1764,49.1832,29500.0
2007-07-12 12:40:00,72.23,72.25,72.18,72.21,174300.0,49.19,49.2036,49.156,49.1764,174300.0
2007-07-12 12:45:00,72.21,72.28,72.13,72.14,184700.0,49.1764,49.2241,49.1219,49.1287,184700.0
2007-07-12 12:50:00,72.15,72.23,72.15,72.21,65000.0,49.1355,49.19,49.1355,49.1764,65000.0
2007-07-12 12:55:00,72.21,72.28,72.16,72.22,65000.0,49.1764,49.2241,49.1423,49.1832,65000.0
2007-07-12 13:00:00,72.22,72.3,72.19,72.19,43900.0,49.1832,49.2377,49.1628,49.1628,43900.0
2007-07-12 13:05:00,72.19,72.19,72.08,72.11,55900.0,49.1628,49.1628,49.0879,49.1083,55900.0
2007-07-12 13:10:00,72.1,72.15,72.08,72.13,42900.0,49.1015,49.1355,49.0879,49.1219,42900.0
2007-07-12 13:15:00,72.13,72.2,72.08,72.18,75400.0,49.1219,49.1696,49.0879,49.156,75400.0
2007-07-12 13:20:00,72.17,72.2,72.1,72.1,37200.0,49.1491,49.1696,49.1015,49.1015,37200.0
2007-07-12 13:25:00,72.1,72.19,72.08,72.16,30800.0,49.1015,49.1628,49.0879,49.1423,30800.0
2007-07-12 13:30:00,72.17,72.23,72.08,72.23,63500.0,49.1491,49.19,49.0879,49.19,63500.0
2007-07-12 13:35:00,72.24,72.27,72.15,72.15,60400.0,49.1968,49.2173,49.1355,49.1355,60400.0
2007-07-12 13:40:00,72.16,72.26,71.99,72.06,123700.0,49.1423,49.2104,49.0266,49.0742,123700.0
2007-07-12 13:45:00,72.06,72.2,72.04,72.12,52100.0,49.0742,49.1696,49.0606,49.1151,52100.0
2007-07-12 13:50:00,72.11,72.12,71.96,72.0,56800.0,49.1083,49.1151,49.0061,49.0334,56800.0
2007-07-12 13:55:00,72.01,72.03,71.95,71.97,79200.0,49.0402,49.0538,48.9993,49.0129,79200.0
2007-07-12 14:00:00,71.96,72.0,71.9,71.91,47400.0,49.0061,49.0334,48.9653,48.9721,47400.0
2007-07-12 14:05:00,71.92,71.93,71.83,71.92,63200.0,48.9789,48.9857,48.9176,48.9789,63200.0
2007-07-12 14:10:00,71.9,71.9,71.68,71.69,64000.0,48.9653,48.9653,48.8154,48.8223,64000.0
2007-07-12 14:15:00,71.7,71.9,71.61,71.65,167200.0,48.8291,48.9653,48.7678,48.795,167200.0
2007-07-12 14:20:00,71.64,71.81,71.62,71.78,98700.0,48.7882,48.904,48.7746,48.8836,98700.0
2007-07-12 14:25:00,71.78,71.92,71.78,71.9,84300.0,48.8836,48.9789,48.8836,48.9653,84300.0
2007-07-12 14:30:00,71.9,72.12,71.9,72.09,90700.0,48.9653,49.1151,48.9653,49.0947,90700.0
2007-07-12 14:35:00,72.08,72.1,72.05,72.07,47100.0,49.0879,49.1015,49.0674,49.081,47100.0
2007-07-12 14:40:00,72.07,72.09,72.0,72.01,106500.0,49.081,49.0947,49.0334,49.0402,106500.0
2007-07-12 14:45:00,72.01,72.15,71.97,72.12,74900.0,49.0402,49.1355,49.0129,49.1151,74900.0
2007-07-12 14:50:00,72.12,72.22,72.06,72.22,82800.0,49.1151,49.1832,49.0742,49.1832,82800.0
2007-07-12 14:55:00,72.21,72.25,72.13,72.13,68100.0,49.1764,49.2036,49.1219,49.1219,68100.0
2007-07-12 15:00:00,72.12,72.13,71.9,71.93,104900.0,49.1151,49.1219,48.9653,48.9857,104900.0
2007-07-12 15:05:00,71.93,72.0,71.93,71.98,49500.0,48.9857,49.0334,48.9857,49.0198,49500.0
2007-07-12 15:10:00,71.97,72.08,71.93,72.04,60800.0,49.0129,49.0879,48.9857,49.0606,60800.0
2007-07-12 15:15:00,72.03,72.25,72.03,72.12,115300.0,49.0538,49.2036,49.0538,49.1151,115300.0
2007-07-12 15:20:00,72.12,72.2,72.11,72.2,54900.0,49.1151,49.1696,49.1083,49.1696,54900.0
2007-07-12 15:25:00,72.19,72.32,72.14,72.23,96900.0,49.1628,49.2513,49.1287,49.19,96900.0
2007-07-12 15:30:00,72.23,72.35,72.22,72.27,65700.0,49.19,49.2717,49.1832,49.2173,65700.0
2007-07-12 15:35:00,72.27,72.35,72.25,72.31,138600.0,49.2173,49.2717,49.2036,49.2445,138600.0
2007-07-12 15:40:00,72.3,72.43,72.3,72.36,174800.0,49.2377,49.3262,49.2377,49.2785,174800.0
2007-07-12 15:45:00,72.36,72.37,72.17,72.2,173400.0,49.2785,49.2854,49.1491,49.1696,173400.0
2007-07-12 15:50:00,72.2,72.31,72.19,72.25,215800.0,49.1696,49.2445,49.1628,49.2036,215800.0
2007-07-12 15:55:00,72.26,72.42,72.14,72.4,310300.0,49.2104,49.3194,49.1287,49.3058,310300.0
2007-07-13 09:30:00,71.95,72.4,71.75,71.9,198300.0,48.9993,49.3058,48.8631,48.9653,198300.0
2007-07-13 09:35:00,71.89,71.89,71.58,71.85,88600.0,48.9585,48.9585,48.7473,48.9312,88600.0
2007-07-13 09:40:00,71.85,72.24,71.78,72.18,179200.0,48.9312,49.1968,48.8836,49.156,179200.0
2007-07-13 09:45:00,72.17,72.43,72.15,72.29,138200.0,49.1491,49.3262,49.1355,49.2309,138200.0
2007-07-13 09:50:00,72.27,72.3,72.05,72.05,79100.0,49.2173,49.2377,49.0674,49.0674,79100.0
2007-07-13 09:55:00,72.02,72.25,71.82,72.25,119400.0,49.047,49.2036,48.9108,49.2036,119400.0
2007-07-13 10:00:00,72.26,72.76,72.26,72.63,150700.0,49.2104,49.551,49.2104,49.4624,150700.0
2007-07-13 10:05:00,72.64,72.76,72.42,72.47,146900.0,49.4692,49.551,49.3194,49.3535,146900.0
2007-07-13 10:10:00,72.49,72.83,72.45,72.79,99800.0,49.3671,49.5986,49.3398,49.5714,99800.0
2007-07-13 10:15:00,72.8,72.92,72.77,72.77,154900.0,49.5782,49.6599,49.5578,49.5578,154900.0
2007-07-13 10:20:00,72.77,72.77,72.53,72.66,128600.0,49.5578,49.5578,49.3943,49.4828,128600.0
2007-07-13 10:25:00,72.66,72.68,72.53,72.6,83300.0,49.4828,49.4965,49.3943,49.442,83300.0
2007-07-13 10:30:00,72.6,72.74,72.55,72.68,84500.0,49.442,49.5373,49.4079,49.4965,84500.0
2007-07-13 10:35:00,72.67,72.75,72.66,72.73,79900.0,49.4897,49.5441,49.4828,49.5305,79900.0
2007-07-13 10:40:00,72.73,73.19,72.73,73.13,227300.0,49.5305,49.8438,49.5305,49.8029,227300.0
2007-07-13 10:45:00,73.14,73.57,73.11,73.57,197500.0,49.8097,50.1026,49.7893,50.1026,197500.0
2007-07-13 10:50:00,73.57,73.6,73.36,73.45,172500.0,50.1026,50.123,49.9596,50.0209,172500.0
2007-07-13 10:55:00,73.45,73.47,73.35,73.41,70500.0,50.0209,50.0345,49.9528,49.9936,70500.0
2007-07-13 11:00:00,73.41,73.42,73.25,73.25,116900.0,49.9936,50.0004,49.8846,49.8846,116900.0
2007-07-13 11:05:00,73.25,73.36,73.22,73.34,95900.0,49.8846,49.9596,49.8642,49.9459,95900.0
2007-07-13 11:10:00,73.34,73.35,73.25,73.27,88900.0,49.9459,49.9528,49.8846,49.8983,88900.0
2007-07-13 11:15:00,73.27,73.3,73.05,73.08,121500.0,49.8983,49.9187,49.7484,49.7689,121500.0
2007-07-13 11:20:00,73.06,73.2,73.05,73.11,73000.0,49.7553,49.8506,49.7484,49.7893,73000.0
2007-07-13 11:25:00,73.11,73.25,73.11,73.12,95700.0,49.7893,49.8846,49.7893,49.7961,95700.0
2007-07-13 11:30:00,73.13,73.13,72.82,72.97,84300.0,49.8029,49.8029,49.5918,49.694,84300.0
2007-07-13 11:35:00,72.96,73.02,72.93,73.0,44500.0,49.6872,49.728,49.6667,49.7144,44500.0
2007-07-13 11:40:00,73.01,73.08,72.92,73.01,68500.0,49.7212,49.7689,49.6599,49.7212,68500.0
2007-07-13 11:45:00,73.01,73.03,72.96,73.0,70400.0,49.7212,49.7348,49.6872,49.7144,70400.0
2007-07-13 11:50:00,73.0,73.0,72.88,72.92,76800.0,49.7144,49.7144,49.6327,49.6599,76800.0
2007-07-13 11:55:00,72.92,72.92,72.76,72.77,58000.0,49.6599,49.6599,49.551,49.5578,58000.0
2007-07-13 12:00:00,72.78,72.84,72.75,72.8,66700.0,49.5646,49.6054,49.5441,49.5782,66700.0
2007-07-13 12:05:00,72.79,72.88,72.76,72.83,63300.0,49.5714,49.6327,49.551,49.5986,63300.0
2007-07-13 12:10:00,72.84,72.9,72.8,72.88,34500.0,49.6054,49.6463,49.5782,49.6327,34500.0
2007-07-13 12:15:00,72.88,72.94,72.87,72.93,34500.0,49.6327,49.6735,49.6259,49.6667,34500.0
2007-07-13 12:20:00,72.93,72.95,72.85,72.94,47000.0,49.6667,49.6803,49.6122,49.6735,47000.0
2007-07-13 12:25:00,72.92,73.0,72.92,72.96,28900.0,49.6599,49.7144,49.6599,49.6872,28900.0
2007-07-13 12:30:00,72.97,72.98,72.86,72.88,20200.0,49.694,49.7008,49.6191,49.6327,20200.0
2007-07-13 12:35:00,72.88,72.92,72.83,72.9,33000.0,49.6327,49.6599,49.5986,49.6463,33000.0
2007-07-13 12:40:00,72.91,72.96,72.86,72.92,34500.0,49.6531,49.6872,49.6191,49.6599,34500.0
2007-07-13 12:45:00,72.92,72.98,72.91,72.96,39400.0,49.6599,49.7008,49.6531,49.6872,39400.0
2007-07-13 12:50:00,72.95,73.08,72.94,73.06,80200.0,49.6803,49.7689,49.6735,49.7553,80200.0
2007-07-13 12:55:00,73.06,73.14,73.05,73.09,74900.0,49.7553,49.8097,49.7484,49.7757,74900.0
2007-07-13 13:00:00,73.09,73.15,73.07,73.11,32500.0,49.7757,49.8165,49.7621,49.7893,32500.0
2007-07-13 13:05:00,73.1,73.1,72.95,73.03,66700.0,49.7825,49.7825,49.6803,49.7348,66700.0
2007-07-13 13:10:00,73.03,73.04,72.99,73.01,23400.0,49.7348,49.7416,49.7076,49.7212,23400.0
2007-07-13 13:15:00,73.01,73.1,73.01,73.04,38500.0,49.7212,49.7825,49.7212,49.7416,38500.0
2007-07-13 13:20:00,73.04,73.13,73.0,73.09,69500.0,49.7416,49.8029,49.7144,49.7757,69500.0
2007-07-13 13:25:00,73.11,73.18,73.06,73.11,58900.0,49.7893,49.837,49.7553,49.7893,58900.0
2007-07-13 13:30:00,73.12,73.25,73.0,73.24,189200.0,49.7961,49.8846,49.7144,49.8778,189200.0
2007-07-13 13:35:00,73.23,73.35,73.22,73.33,83000.0,49.871,49.9528,49.8642,49.9391,83000.0
2007-07-13 13:40:00,73.34,73.34,73.28,73.31,43500.0,49.9459,49.9459,49.9051,49.9255,43500.0
2007-07-13 13:45:00,73.32,73.33,73.27,73.3,40400.0,49.9323,49.9391,49.8983,49.9187,40400.0
2007-07-13 13:50:00,73.29,73.29,73.13,73.13,35700.0,49.9119,49.9119,49.8029,49.8029,35700.0
2007-07-13 13:55:00,73.14,73.16,73.1,73.13,97600.0,49.8097,49.8234,49.7825,49.8029,97600.0
2007-07-13 14:00:00,73.13,73.21,73.09,73.2,40100.0,49.8029,49.8574,49.7757,49.8506,40100.0
2007-07-13 14:05:00,73.2,73.26,73.19,73.26,48000.0,49.8506,49.8915,49.8438,49.8915,48000.0
2007-07-13 14:10:00,73.27,73.35,73.25,73.28,88900.0,49.8983,49.9528,49.8846,49.9051,88900.0
2007-07-13 14:15:00,73.29,73.39,73.27,73.33,58200.0,49.9119,49.98,49.8983,49.9391,58200.0
2007-07-13 14:20:00,73.35,73.39,73.29,73.38,92300.0,49.9528,49.98,49.9119,49.9732,92300.0
2007-07-13 14:25:00,73.38,73.39,73.25,73.34,54000.0,49.9732,49.98,49.8846,49.9459,54000.0
2007-07-13 14:30:00,73.33,73.34,73.26,73.31,46300.0,49.9391,49.9459,49.8915,49.9255,46300.0
2007-07-13 14:35:00,73.33,73.41,73.3,73.36,96700.0,49.9391,49.9936,49.9187,49.9596,96700.0
2007-07-13 14:40:00,73.36,73.49,73.33,73.45,53500.0,49.9596,50.0481,49.9391,50.0209,53500.0
2007-07-13 14:45:00,73.44,73.51,73.39,73.46,66700.0,50.014,50.0617,49.98,50.0277,66700.0
2007-07-13 14:50:00,73.47,73.58,73.47,73.52,153000.0,50.0345,50.1094,50.0345,50.0685,153000.0
2007-07-13 14:55:00,73.5,73.58,73.49,73.58,56700.0,50.0549,50.1094,50.0481,50.1094,56700.0
2007-07-13 15:00:00,73.57,73.58,73.49,73.55,136900.0,50.1026,50.1094,50.0481,50.089,136900.0
2007-07-13 15:05:00,73.55,73.64,73.54,73.57,123400.0,50.089,50.1502,50.0821,50.1026,123400.0
2007-07-13 15:10:00,73.57,73.57,73.37,73.43,79200.0,50.1026,50.1026,49.9664,50.0072,79200.0
2007-07-13 15:15:00,73.43,73.44,73.34,73.37,76300.0,50.0072,50.014,49.9459,49.9664,76300.0
2007-07-13 15:20:00,73.38,73.4,73.27,73.31,110800.0,49.9732,49.9868,49.8983,49.9255,110800.0
2007-07-13 15:25:00,73.31,73.39,73.28,73.37,93000.0,49.9255,49.98,49.9051,49.9664,93000.0
2007-07-13 15:30:00,73.37,73.43,73.36,73.38,98200.0,49.9664,50.0072,49.9596,49.9732,98200.0
2007-07-13 15:35:00,73.38,73.43,73.34,73.38,137500.0,49.9732,50.0072,49.9459,49.9732,137500.0
2007-07-13 15:40:00,73.38,73.46,73.38,73.46,120500.0,49.9732,50.0277,49.9732,50.0277,120500.0
2007-07-13 15:45:00,73.47,73.48,73.24,73.31,154100.0,50.0345,50.0413,49.8778,49.9255,154100.0
2007-07-13 15:50:00,73.3,73.48,73.27,73.41,279800.0,49.9187,50.0413,49.8983,49.9936,279800.0
2007-07-13 15:55:00,73.4,73.4,73.18,73.21,234800.0,49.9868,49.9868,49.837,49.8574,234800.0
2007-07-16 09:30:00,73.55,73.55,73.12,73.2,126900.0,50.089,50.089,49.7961,49.8506,126900.0
2007-07-16 09:35:00,73.2,73.4,73.12,73.12,69600.0,49.8506,49.9868,49.7961,49.7961,69600.0
2007-07-16 09:40:00,73.12,73.4,73.0,73.4,388700.0,49.7961,49.9868,49.7144,49.9868,388700.0
2007-07-16 09:45:00,73.4,73.42,73.08,73.09,176200.0,49.9868,50.0004,49.7689,49.7757,176200.0
2007-07-16 09:50:00,73.09,73.11,72.77,72.79,139900.0,49.7757,49.7893,49.5578,49.5714,139900.0
2007-07-16 09:55:00,72.79,72.86,72.65,72.7,143500.0,49.5714,49.6191,49.476,49.5101,143500.0
2007-07-16 10:00:00,72.68,72.76,72.55,72.76,174400.0,49.4965,49.551,49.4079,49.551,174400.0
2007-07-16 10:05:00,72.77,73.02,72.75,73.02,87800.0,49.5578,49.728,49.5441,49.728,87800.0
2007-07-16 10:10:00,73.0,73.03,72.8,72.85,72100.0,49.7144,49.7348,49.5782,49.6122,72100.0
2007-07-16 10:15:00,72.87,72.97,72.85,72.92,76300.0,49.6259,49.694,49.6122,49.6599,76300.0
2007-07-16 10:20:00,72.92,73.0,72.91,72.93,78500.0,49.6599,49.7144,49.6531,49.6667,78500.0
2007-07-16 10:25:00,72.93,73.05,72.86,73.0,74900.0,49.6667,49.7484,49.6191,49.7144,74900.0
2007-07-16 10:30:00,73.0,73.11,72.98,73.1,50100.0,49.7144,49.7893,49.7008,49.7825,50100.0
2007-07-16 10:35:00,73.1,73.15,73.02,73.08,58800.0,49.7825,49.8165,49.728,49.7689,58800.0
2007-07-16 10:40:00,73.08,73.09,72.98,73.05,62300.0,49.7689,49.7757,49.7008,49.7484,62300.0
2007-07-16 10:45:00,73.05,73.08,72.97,73.02,100400.0,49.7484,49.7689,49.694,49.728,100400.0
2007-07-16 10:50:00,73.03,73.03,72.96,72.99,128500.0,49.7348,49.7348,49.6872,49.7076,128500.0
2007-07-16 10:55:00,72.99,73.0,72.9,72.92,66300.0,49.7076,49.7144,49.6463,49.6599,66300.0
2007-07-16 11:00:00,72.91,72.91,72.75,72.89,77600.0,49.6531,49.6531,49.5441,49.6395,77600.0
2007-07-16 11:05:00,72.9,72.97,72.89,72.93,86100.0,49.6463,49.694,49.6395,49.6667,86100.0
2007-07-16 11:10:00,72.94,72.94,72.76,72.77,55800.0,49.6735,49.6735,49.551,49.5578,55800.0
2007-07-16 11:15:00,72.77,72.89,72.77,72.89,69500.0,49.5578,49.6395,49.5578,49.6395,69500.0
2007-07-16 11:20:00,72.88,72.97,72.88,72.89,61100.0,49.6327,49.694,49.6327,49.6395,61100.0
2007-07-16 11:25:00,72.91,72.95,72.91,72.93,60700.0,49.6531,49.6803,49.6531,49.6667,60700.0
2007-07-16 11:30:00,72.93,72.95,72.86,72.89,98900.0,49.6667,49.6803,49.6191,49.6395,98900.0
2007-07-16 11:35:00,72.89,73.12,72.89,73.1,90800.0,49.6395,49.7961,49.6395,49.7825,90800.0
2007-07-16 11:40:00,73.1,73.12,73.05,73.08,42400.0,49.7825,49.7961,49.7484,49.7689,42400.0
2007-07-16 11:45:00,73.09,73.2,73.08,73.14,87000.0,49.7757,49.8506,49.7689,49.8097,87000.0
2007-07-16 11:50:00,73.15,73.36,73.15,73.33,103400.0,49.8165,49.9596,49.8165,49.9391,103400.0
2007-07-16 11:55:00,73.33,73.4,73.27,73.36,88900.0,49.9391,49.9868,49.8983,49.9596,88900.0
2007-07-16 12:00:00,73.37,73.38,73.26,73.28,44900.0,49.9664,49.9732,49.8915,49.9051,44900.0
2007-07-16 12:05:00,73.28,73.29,73.23,73.23,30700.0,49.9051,49.9119,49.871,49.871,30700.0
2007-07-16 12:10:00,73.24,73.24,73.09,73.09,66000.0,49.8778,49.8778,49.7757,49.7757,66000.0
2007-07-16 12:15:00,73.08,73.09,72.84,72.85,88600.0,49.7689,49.7757,49.6054,49.6122,88600.0
2007-07-16 12:20:00,72.86,72.92,72.83,72.85,72200.0,49.6191,49.6599,49.5986,49.6122,72200.0
2007-07-16 12:25:00,72.84,72.93,72.83,72.93,43300.0,49.6054,49.6667,49.5986,49.6667,43300.0
2007-07-16 12:30:00,72.93,73.05,72.93,73.03,40000.0,49.6667,49.7484,49.6667,49.7348,40000.0
2007-07-16 12:35:00,73.04,73.04,72.91,72.93,33300.0,49.7416,49.7416,49.6531,49.6667,33300.0
2007-07-16 12:40:00,72.91,72.92,72.78,72.86,44600.0,49.6531,49.6599,49.5646,49.6191,44600.0
2007-07-16 12:45:00,72.86,73.12,72.86,73.04,51700.0,49.6191,49.7961,49.6191,49.7416,51700.0
2007-07-16 12:50:00,73.05,73.17,73.03,73.16,30500.0,49.7484,49.8302,49.7348,49.8234,30500.0
2007-07-16 12:55:00,73.16,73.17,73.09,73.09,24900.0,49.8234,49.8302,49.7757,49.7757,24900.0
2007-07-16 13:00:00,73.09,73.15,73.09,73.15,22200.0,49.7757,49.8165,49.7757,49.8165,22200.0
2007-07-16 13:05:00,73.15,73.16,72.92,72.92,60500.0,49.8165,49.8234,49.6599,49.6599,60500.0
2007-07-16 13:10:00,72.92,72.97,72.89,72.89,41600.0,49.6599,49.694,49.6395,49.6395,41600.0
2007-07-16 13:15:00,72.89,72.91,72.68,72.69,85000.0,49.6395,49.6531,49.4965,49.5033,85000.0
2007-07-16 13:20:00,72.68,72.86,72.68,72.81,56000.0,49.4965,49.6191,49.4965,49.585,56000.0
2007-07-16 13:25:00,72.82,72.85,72.8,72.84,26700.0,49.5918,49.6122,49.5782,49.6054,26700.0
2007-07-16 13:30:00,72.84,72.84,72.7,72.72,44000.0,49.6054,49.6054,49.5101,49.5237,44000.0
2007-07-16 13:35:00,72.71,72.71,72.5,72.5,97900.0,49.5169,49.5169,49.3739,49.3739,97900.0
2007-07-16 13:40:00,72.5,72.74,72.43,72.74,108000.0,49.3739,49.5373,49.3262,49.5373,108000.0
2007-07-16 13:45:00,72.74,72.8,72.74,72.78,46700.0,49.5373,49.5782,49.5373,49.5646,46700.0
2007-07-16 13:50:00,72.78,72.78,72.64,72.65,39300.0,49.5646,49.5646,49.4692,49.476,39300.0
2007-07-16 13:55:00,72.64,72.68,72.46,72.63,61600.0,49.4692,49.4965,49.3466,49.4624,61600.0
2007-07-16 14:00:00,72.63,72.63,72.41,72.45,111900.0,49.4624,49.4624,49.3126,49.3398,111900.0
2007-07-16 14:05:00,72.45,72.53,72.43,72.48,115800.0,49.3398,49.3943,49.3262,49.3603,115800.0
2007-07-16 14:10:00,72.49,72.6,72.38,72.51,92300.0,49.3671,49.442,49.2922,49.3807,92300.0
2007-07-16 14:15:00,72.52,72.53,72.39,72.41,40100.0,49.3875,49.3943,49.299,49.3126,40100.0
2007-07-16 14:20:00,72.41,72.41,72.31,72.35,74500.0,49.3126,49.3126,49.2445,49.2717,74500.0
2007-07-16 14:25:00,72.34,72.47,72.34,72.47,49500.0,49.2649,49.3535,49.2649,49.3535,49500.0
2007-07-16 14:30:00,72.47,72.49,72.41,72.47,67100.0,49.3535,49.3671,49.3126,49.3535,67100.0
2007-07-16 14:35:00,72.46,72.46,72.32,72.39,75700.0,49.3466,49.3466,49.2513,49.299,75700.0
2007-07-16 14:40:00,72.4,72.61,72.38,72.49,106000.0,49.3058,49.4488,49.2922,49.3671,106000.0
2007-07-16 14:45:00,72.48,72.5,72.44,72.5,59400.0,49.3603,49.3739,49.333,49.3739,59400.0
2007-07-16 14:50:00,72.5,72.51,72.35,72.42,60600.0,49.3739,49.3807,49.2717,49.3194,60600.0
2007-07-16 14:55:00,72.42,72.45,72.36,72.43,69100.0,49.3194,49.3398,49.2785,49.3262,69100.0
2007-07-16 15:00:00,72.41,72.41,72.35,72.4,61600.0,49.3126,49.3126,49.2717,49.3058,61600.0
2007-07-16 15:05:00,72.39,72.51,72.39,72.49,118200.0,49.299,49.3807,49.299,49.3671,118200.0
2007-07-16 15:10:00,72.49,72.63,72.47,72.5,106400.0,49.3671,49.4624,49.3535,49.3739,106400.0
2007-07-16 15:15:00,72.5,72.64,72.5,72.59,64900.0,49.3739,49.4692,49.3739,49.4352,64900.0
2007-07-16 15:20:00,72.6,72.73,72.59,72.65,92400.0,49.442,49.5305,49.4352,49.476,92400.0
2007-07-16 15:25:00,72.65,72.65,72.43,72.43,116600.0,49.476,49.476,49.3262,49.3262,116600.0
2007-07-16 15:30:00,72.44,72.45,72.15,72.34,214000.0,49.333,49.3398,49.1355,49.2649,214000.0
2007-07-16 15:35:00,72.34,72.42,72.2,72.22,156400.0,49.2649,49.3194,49.1696,49.1832,156400.0
2007-07-16 15:40:00,72.23,72.37,72.18,72.36,137900.0,49.19,49.2854,49.156,49.2785,137900.0
2007-07-16 15:45:00,72.36,72.43,72.27,72.43,164400.0,49.2785,49.3262,49.2173,49.3262,164400.0
2007-07-16 15:50:00,72.43,72.45,72.35,72.4,121600.0,49.3262,49.3398,49.2717,49.3058,121600.0
2007-07-16 15:55:00,72.4,72.42,72.25,72.3,226700.0,49.3058,49.3194,49.2036,49.2377,226700.0
2007-07-17 09:30:00,72.85,73.0,72.62,72.65,162900.0,49.6122,49.7144,49.4556,49.476,162900.0
2007-07-17 09:35:00,72.69,72.96,72.4,72.92,107100.0,49.5033,49.6872,49.3058,49.6599,107100.0
2007-07-17 09:40:00,72.91,73.08,72.85,73.08,107100.0,49.6531,49.7689,49.6122,49.7689,107100.0
2007-07-17 09:45:00,73.08,73.09,72.76,72.91,99400.0,49.7689,49.7757,49.551,49.6531,99400.0
2007-07-17 09:50:00,72.88,72.98,72.76,72.84,75700.0,49.6327,49.7008,49.551,49.6054,75700.0
2007-07-17 09:55:00,72.85,73.0,72.8,72.8,81400.0,49.6122,49.7144,49.5782,49.5782,81400.0
2007-07-17 10:00:00,72.81,72.81,72.25,72.41,107900.0,49.585,49.585,49.2036,49.3126,107900.0
2007-07-17 10:05:00,72.44,72.62,72.36,72.53,74100.0,49.333,49.4556,49.2785,49.3943,74100.0
2007-07-17 10:10:00,72.56,72.68,72.33,72.38,122000.0,49.4147,49.4965,49.2581,49.2922,122000.0
2007-07-17 10:15:00,72.4,72.52,72.16,72.47,112500.0,49.3058,49.3875,49.1423,49.3535,112500.0
2007-07-17 10:20:00,72.47,72.48,72.33,72.46,71100.0,49.3535,49.3603,49.2581,49.3466,71100.0
2007-07-17 10:25:00,72.46,72.75,72.46,72.69,111900.0,49.3466,49.5441,49.3466,49.5033,111900.0
2007-07-17 10:30:00,72.69,72.79,72.61,72.62,54600.0,49.5033,49.5714,49.4488,49.4556,54600.0
2007-07-17 10:35:00,72.62,72.7,72.55,72.55,79600.0,49.4556,49.5101,49.4079,49.4079,79600.0
2007-07-17 10:40:00,72.56,72.61,72.55,72.6,23200.0,49.4147,49.4488,49.4079,49.442,23200.0
2007-07-17 10:45:00,72.58,72.69,72.57,72.58,77900.0,49.4284,49.5033,49.4216,49.4284,77900.0
2007-07-17 10:50:00,72.57,72.66,72.53,72.65,30800.0,49.4216,49.4828,49.3943,49.476,30800.0
2007-07-17 10:55:00,72.63,72.75,72.61,72.61,95400.0,49.4624,49.5441,49.4488,49.4488,95400.0
2007-07-17 11:00:00,72.61,72.72,72.53,72.66,143800.0,49.4488,49.5237,49.3943,49.4828,143800.0
2007-07-17 11:05:00,72.66,72.75,72.62,72.75,120800.0,49.4828,49.5441,49.4556,49.5441,120800.0
2007-07-17 11:10:00,72.74,72.84,72.66,72.79,167300.0,49.5373,49.6054,49.4828,49.5714,167300.0
2007-07-17 11:15:00,72.79,72.8,72.68,72.75,92600.0,49.5714,49.5782,49.4965,49.5441,92600.0
2007-07-17 11:20:00,72.74,72.76,72.64,72.73,160800.0,49.5373,49.551,49.4692,49.5305,160800.0
2007-07-17 11:25:00,72.73,72.8,72.69,72.78,113700.0,49.5305,49.5782,49.5033,49.5646,113700.0
2007-07-17 11:30:00,72.78,72.89,72.7,72.89,128800.0,49.5646,49.6395,49.5101,49.6395,128800.0
2007-07-17 11:35:00,72.88,72.9,72.75,72.8,49600.0,49.6327,49.6463,49.5441,49.5782,49600.0
2007-07-17 11:40:00,72.8,72.81,72.74,72.76,66800.0,49.5782,49.585,49.5373,49.551,66800.0
2007-07-17 11:45:00,72.74,72.79,72.64,72.65,102700.0,49.5373,49.5714,49.4692,49.476,102700.0
2007-07-17 11:50:00,72.65,72.74,72.64,72.72,70200.0,49.476,49.5373,49.4692,49.5237,70200.0
2007-07-17 11:55:00,72.73,72.78,72.64,72.78,54400.0,49.5305,49.5646,49.4692,49.5646,54400.0
2007-07-17 12:00:00,72.77,72.79,72.61,72.69,126900.0,49.5578,49.5714,49.4488,49.5033,126900.0
2007-07-17 12:05:00,72.7,72.84,72.7,72.75,63100.0,49.5101,49.6054,49.5101,49.5441,63100.0
2007-07-17 12:10:00,72.75,72.76,72.66,72.68,61700.0,49.5441,49.551,49.4828,49.4965,61700.0
2007-07-17 12:15:00,72.67,72.69,72.55,72.56,100000.0,49.4897,49.5033,49.4079,49.4147,100000.0
2007-07-17 12:20:00,72.54,72.6,72.51,72.58,68200.0,49.4011,49.442,49.3807,49.4284,68200.0
2007-07-17 12:25:00,72.57,72.63,72.55,72.55,38500.0,49.4216,49.4624,49.4079,49.4079,38500.0
2007-07-17 12:30:00,72.56,72.56,72.38,72.4,72200.0,49.4147,49.4147,49.2922,49.3058,72200.0
2007-07-17 12:35:00,72.4,72.43,72.27,72.28,86700.0,49.3058,49.3262,49.2173,49.2241,86700.0
2007-07-17 12:40:00,72.3,72.49,72.28,72.49,80800.0,49.2377,49.3671,49.2241,49.3671,80800.0
2007-07-17 12:45:00,72.49,72.51,72.38,72.44,50500.0,49.3671,49.3807,49.2922,49.333,50500.0
2007-07-17 12:50:00,72.44,72.49,72.33,72.49,34600.0,49.333,49.3671,49.2581,49.3671,34600.0
2007-07-17 12:55:00,72.49,72.51,72.42,72.47,30900.0,49.3671,49.3807,49.3194,49.3535,30900.0
2007-07-17 13:00:00,72.49,72.62,72.35,72.61,48100.0,49.3671,49.4556,49.2717,49.4488,48100.0
2007-07-17 13:05:00,72.61,72.67,72.58,72.6,51000.0,49.4488,49.4897,49.4284,49.442,51000.0
2007-07-17 13:10:00,72.6,72.65,72.49,72.6,55900.0,49.442,49.476,49.3671,49.442,55900.0
2007-07-17 13:15:00,72.58,72.65,72.55,72.61,38100.0,49.4284,49.476,49.4079,49.4488,38100.0
2007-07-17 13:20:00,72.61,72.62,72.52,72.56,52700.0,49.4488,49.4556,49.3875,49.4147,52700.0
2007-07-17 13:25:00,72.56,72.61,72.5,72.56,50100.0,49.4147,49.4488,49.3739,49.4147,50100.0
2007-07-17 13:30:00,72.56,72.59,72.51,72.59,34900.0,49.4147,49.4352,49.3807,49.4352,34900.0
2007-07-17 13:35:00,72.6,72.73,72.57,72.7,54000.0,49.442,49.5305,49.4216,49.5101,54000.0
2007-07-17 13:40:00,72.71,72.75,72.65,72.69,44400.0,49.5169,49.5441,49.476,49.5033,44400.0
2007-07-17 13:45:00,72.68,72.76,72.67,72.71,35400.0,49.4965,49.551,49.4897,49.5169,35400.0
2007-07-17 13:50:00,72.71,72.88,72.68,72.86,39100.0,49.5169,49.6327,49.4965,49.6191,39100.0
2007-07-17 13:55:00,72.87,72.87,72.71,72.79,54200.0,49.6259,49.6259,49.5169,49.5714,54200.0
2007-07-17 14:00:00,72.79,72.9,72.77,72.87,40200.0,49.5714,49.6463,49.5578,49.6259,40200.0
2007-07-17 14:05:00,72.87,72.93,72.85,72.85,58500.0,49.6259,49.6667,49.6122,49.6122,58500.0
2007-07-17 14:10:00,72.85,72.97,72.83,72.97,50800.0,49.6122,49.694,49.5986,49.694,50800.0
2007-07-17 14:15:00,72.97,73.08,72.9,73.07,130800.0,49.694,49.7689,49.6463,49.7621,130800.0
2007-07-17 14:20:00,73.07,73.08,72.99,73.0,34900.0,49.7621,49.7689,49.7076,49.7144,34900.0
2007-07-17 14:25:00,73.0,73.05,72.96,73.05,59800.0,49.7144,49.7484,49.6872,49.7484,59800.0
2007-07-17 14:30:00,73.06,73.21,73.05,73.17,57400.0,49.7553,49.8574,49.7484,49.8302,57400.0
2007-07-17 14:35:00,73.17,73.19,73.1,73.11,48900.0,49.8302,49.8438,49.7825,49.7893,48900.0
2007-07-17 14:40:00,73.11,73.15,73.08,73.09,45100.0,49.7893,49.8165,49.7689,49.7757,45100.0
2007-07-17 14:45:00,73.1,73.16,73.07,73.09,107100.0,49.7825,49.8234,49.7621,49.7757,107100.0
2007-07-17 14:50:00,73.09,73.11,73.01,73.02,67500.0,49.7757,49.7893,49.7212,49.728,67500.0
2007-07-17 14:55:00,73.04,73.14,73.04,73.14,57700.0,49.7416,49.8097,49.7416,49.8097,57700.0
2007-07-17 15:00:00,73.13,73.22,73.11,73.11,100200.0,49.8029,49.8642,49.7893,49.7893,100200.0
2007-07-17 15:05:00,73.11,73.14,73.07,73.11,32500.0,49.7893,49.8097,49.7621,49.7893,32500.0
2007-07-17 15:10:00,73.1,73.14,73.1,73.13,26000.0,49.7825,49.8097,49.7825,49.8029,26000.0
2007-07-17 15:15:00,73.12,73.19,73.12,73.14,56100.0,49.7961,49.8438,49.7961,49.8097,56100.0
2007-07-17 15:20:00,73.14,73.14,72.98,73.03,63800.0,49.8097,49.8097,49.7008,49.7348,63800.0
2007-07-17 15:25:00,73.04,73.07,72.99,73.02,67600.0,49.7416,49.7621,49.7076,49.728,67600.0
2007-07-17 15:30:00,73.02,73.08,73.0,73.05,125000.0,49.728,49.7689,49.7144,49.7484,125000.0
2007-07-17 15:35:00,73.05,73.06,72.97,73.01,123600.0,49.7484,49.7553,49.694,49.7212,123600.0
2007-07-17 15:40:00,73.01,73.02,72.83,72.85,82400.0,49.7212,49.728,49.5986,49.6122,82400.0
2007-07-17 15:45:00,72.84,72.99,72.84,72.93,84200.0,49.6054,49.7076,49.6054,49.6667,84200.0
2007-07-17 15:50:00,72.92,72.93,72.8,72.8,134200.0,49.6599,49.6667,49.5782,49.5782,134200.0
2007-07-17 15:55:00,72.81,72.9,72.8,72.85,116400.0,49.585,49.6463,49.5782,49.6122,116400.0
2007-07-18 09:30:00,71.35,71.6,70.86,71.26,238900.0,48.5907,48.761,48.257,48.5294,238900.0
2007-07-18 09:35:00,71.26,71.45,71.13,71.27,191700.0,48.5294,48.6588,48.4409,48.5362,191700.0
2007-07-18 09:40:00,71.3,72.21,71.3,71.73,378000.0,48.5567,49.1764,48.5567,48.8495,378000.0
2007-07-18 09:45:00,71.71,72.1,71.6,71.78,244200.0,48.8359,49.1015,48.761,48.8836,244200.0
2007-07-18 09:50:00,71.8,71.9,71.22,71.22,223300.0,48.8972,48.9653,48.5022,48.5022,223300.0
2007-07-18 09:55:00,71.22,71.34,71.0,71.22,670900.0,48.5022,48.5839,48.3524,48.5022,670900.0
2007-07-18 10:00:00,71.21,71.47,70.97,71.0,240200.0,48.4954,48.6724,48.3319,48.3524,240200.0
2007-07-18 10:05:00,71.01,71.19,70.85,70.95,307300.0,48.3592,48.4818,48.2502,48.3183,307300.0
2007-07-18 10:10:00,70.95,71.02,70.39,70.79,328900.0,48.3183,48.366,47.9369,48.2093,328900.0
2007-07-18 10:15:00,70.8,70.84,70.64,70.84,207800.0,48.2162,48.2434,48.1072,48.2434,207800.0
2007-07-18 10:20:00,70.85,71.03,70.78,70.93,185700.0,48.2502,48.3728,48.2025,48.3047,185700.0
2007-07-18 10:25:00,70.94,71.14,70.8,71.1,201400.0,48.3115,48.4477,48.2162,48.4205,201400.0
2007-07-18 10:30:00,71.08,71.08,70.76,70.78,163400.0,48.4068,48.4068,48.1889,48.2025,163400.0
2007-07-18 10:35:00,70.77,70.79,70.61,70.65,100900.0,48.1957,48.2093,48.0868,48.114,100900.0
2007-07-18 10:40:00,70.63,70.72,70.5,70.51,186300.0,48.1004,48.1617,48.0118,48.0187,186300.0
2007-07-18 10:45:00,70.51,70.54,70.08,70.11,282500.0,48.0187,48.0391,47.7258,47.7462,282500.0
2007-07-18 10:50:00,70.12,70.34,70.11,70.34,214000.0,47.7531,47.9029,47.7462,47.9029,214000.0
2007-07-18 10:55:00,70.36,70.49,70.24,70.3,197700.0,47.9165,48.005,47.8348,47.8756,197700.0
2007-07-18 11:00:00,70.29,70.51,70.27,70.46,114700.0,47.8688,48.0187,47.8552,47.9846,114700.0
2007-07-18 11:05:00,70.47,70.6,70.42,70.56,155200.0,47.9914,48.0799,47.9574,48.0527,155200.0
2007-07-18 11:10:00,70.56,70.56,70.32,70.32,233600.0,48.0527,48.0527,47.8893,47.8893,233600.0
2007-07-18 11:15:00,70.32,70.41,70.24,70.27,184100.0,47.8893,47.9506,47.8348,47.8552,184100.0
2007-07-18 11:20:00,70.26,70.38,70.23,70.35,130100.0,47.8484,47.9301,47.828,47.9097,130100.0
2007-07-18 11:25:00,70.36,70.5,70.25,70.37,124800.0,47.9165,48.0118,47.8416,47.9233,124800.0
2007-07-18 11:30:00,70.38,70.5,70.27,70.29,121600.0,47.9301,48.0118,47.8552,47.8688,121600.0
2007-07-18 11:35:00,70.31,70.35,70.23,70.26,270200.0,47.8825,47.9097,47.828,47.8484,270200.0
2007-07-18 11:40:00,70.26,70.32,70.18,70.22,123400.0,47.8484,47.8893,47.7939,47.8212,123400.0
2007-07-18 11:45:00,70.23,70.24,70.14,70.16,77900.0,47.828,47.8348,47.7667,47.7803,77900.0
2007-07-18 11:50:00,70.15,70.26,70.15,70.24,103700.0,47.7735,47.8484,47.7735,47.8348,103700.0
2007-07-18 11:55:00,70.25,70.28,70.15,70.15,93500.0,47.8416,47.862,47.7735,47.7735,93500.0
2007-07-18 12:00:00,70.16,70.2,70.1,70.15,104800.0,47.7803,47.8075,47.7394,47.7735,104800.0
2007-07-18 12:05:00,70.15,70.21,70.1,70.15,131300.0,47.7735,47.8144,47.7394,47.7735,131300.0
2007-07-18 12:10:00,70.16,70.21,70.11,70.12,78800.0,47.7803,47.8144,47.7462,47.7531,78800.0
2007-07-18 12:15:00,70.12,70.15,69.76,69.79,183500.0,47.7531,47.7735,47.5079,47.5283,183500.0
2007-07-18 12:20:00,69.79,70.02,69.7,69.87,302700.0,47.5283,47.685,47.467,47.5828,302700.0
2007-07-18 12:25:00,69.87,69.93,69.79,69.93,153500.0,47.5828,47.6237,47.5283,47.6237,153500.0
2007-07-18 12:30:00,69.93,70.22,69.86,70.19,81000.0,47.6237,47.8212,47.576,47.8007,81000.0
2007-07-18 12:35:00,70.19,70.27,70.1,70.19,92900.0,47.8007,47.8552,47.7394,47.8007,92900.0
2007-07-18 12:40:00,70.19,70.24,70.13,70.17,58100.0,47.8007,47.8348,47.7599,47.7871,58100.0
2007-07-18 12:45:00,70.15,70.28,70.13,70.26,134700.0,47.7735,47.862,47.7599,47.8484,134700.0
2007-07-18 12:50:00,70.27,70.43,70.26,70.32,97200.0,47.8552,47.9642,47.8484,47.8893,97200.0
2007-07-18 12:55:00,70.32,70.36,70.23,70.3,44200.0,47.8893,47.9165,47.828,47.8756,44200.0
2007-07-18 13:00:00,70.3,70.34,70.22,70.25,58600.0,47.8756,47.9029,47.8212,47.8416,58600.0
2007-07-18 13:05:00,70.27,70.27,70.09,70.22,48300.0,47.8552,47.8552,47.7326,47.8212,48300.0
2007-07-18 13:10:00,70.23,70.23,70.1,70.16,94000.0,47.828,47.828,47.7394,47.7803,94000.0
2007-07-18 13:15:00,70.17,70.29,70.16,70.28,30200.0,47.7871,47.8688,47.7803,47.862,30200.0
2007-07-18 13:20:00,70.28,70.37,70.17,70.34,56100.0,47.862,47.9233,47.7871,47.9029,56100.0
2007-07-18 13:25:00,70.34,70.41,70.25,70.25,48900.0,47.9029,47.9506,47.8416,47.8416,48900.0
2007-07-18 13:30:00,70.27,70.35,70.21,70.3,41900.0,47.8552,47.9097,47.8144,47.8756,41900.0
2007-07-18 13:35:00,70.31,70.5,70.22,70.49,148500.0,47.8825,48.0118,47.8212,48.005,148500.0
2007-07-18 13:40:00,70.48,70.69,70.44,70.67,143900.0,47.9982,48.1412,47.971,48.1276,143900.0
2007-07-18 13:45:00,70.66,70.84,70.55,70.84,123100.0,48.1208,48.2434,48.0459,48.2434,123100.0
2007-07-18 13:50:00,70.84,70.86,70.41,70.53,122000.0,48.2434,48.257,47.9506,48.0323,122000.0
2007-07-18 13:55:00,70.53,70.53,70.34,70.43,65900.0,48.0323,48.0323,47.9029,47.9642,65900.0
2007-07-18 14:00:00,70.43,70.48,70.36,70.48,63800.0,47.9642,47.9982,47.9165,47.9982,63800.0
2007-07-18 14:05:00,70.48,70.5,70.3,70.31,81200.0,47.9982,48.0118,47.8756,47.8825,81200.0
2007-07-18 14:10:00,70.31,70.4,70.3,70.3,131500.0,47.8825,47.9437,47.8756,47.8756,131500.0
2007-07-18 14:15:00,70.3,70.31,70.1,70.16,111800.0,47.8756,47.8825,47.7394,47.7803,111800.0
2007-07-18 14:20:00,70.17,70.2,70.0,70.02,118200.0,47.7871,47.8075,47.6713,47.685,118200.0
2007-07-18 14:25:00,70.01,70.13,69.96,70.1,147400.0,47.6781,47.7599,47.6441,47.7394,147400.0
2007-07-18 14:30:00,70.11,70.17,70.05,70.17,68300.0,47.7462,47.7871,47.7054,47.7871,68300.0
2007-07-18 14:35:00,70.18,70.25,70.04,70.07,73200.0,47.7939,47.8416,47.6986,47.719,73200.0
2007-07-18 14:40:00,70.06,70.07,69.92,69.93,126400.0,47.7122,47.719,47.6169,47.6237,126400.0
2007-07-18 14:45:00,69.94,70.05,69.92,69.96,71500.0,47.6305,47.7054,47.6169,47.6441,71500.0
2007-07-18 14:50:00,69.96,70.11,69.93,70.01,100500.0,47.6441,47.7462,47.6237,47.6781,100500.0
2007-07-18 14:55:00,70.01,70.09,69.96,70.0,126800.0,47.6781,47.7326,47.6441,47.6713,126800.0
2007-07-18 15:00:00,69.99,70.03,69.91,69.93,105800.0,47.6645,47.6918,47.61,47.6237,105800.0
2007-07-18 15:05:00,69.93,70.12,69.91,70.12,111000.0,47.6237,47.7531,47.61,47.7531,111000.0
2007-07-18 15:10:00,70.12,70.19,70.02,70.03,90000.0,47.7531,47.8007,47.685,47.6918,90000.0
2007-07-18 15:15:00,70.04,70.11,70.0,70.03,73300.0,47.6986,47.7462,47.6713,47.6918,73300.0
2007-07-18 15:20:00,70.04,70.12,69.98,70.09,124700.0,47.6986,47.7531,47.6577,47.7326,124700.0
2007-07-18 15:25:00,70.09,70.2,70.08,70.08,115000.0,47.7326,47.8075,47.7258,47.7258,115000.0
2007-07-18 15:30:00,70.08,70.27,70.06,70.27,132700.0,47.7258,47.8552,47.7122,47.8552,132700.0
2007-07-18 15:35:00,70.26,70.45,70.26,70.42,192700.0,47.8484,47.9778,47.8484,47.9574,192700.0
2007-07-18 15:40:00,70.43,70.44,70.3,70.41,217300.0,47.9642,47.971,47.8756,47.9506,217300.0
2007-07-18 15:45:00,70.42,70.79,70.41,70.78,216200.0,47.9574,48.2093,47.9506,48.2025,216200.0
2007-07-18 15:50:00,70.78,70.93,70.66,70.92,402800.0,48.2025,48.3047,48.1208,48.2979,402800.0
2007-07-18 15:55:00,70.92,71.07,70.82,70.9,398100.0,48.2979,48.4,48.2298,48.2843,398100.0
2007-07-19 09:30:00,70.61,71.3,70.17,71.23,354900.0,48.0868,48.5567,47.7871,48.509,354900.0
2007-07-19 09:35:00,71.2,71.5,71.19,71.43,160400.0,48.4886,48.6929,48.4818,48.6452,160400.0
2007-07-19 09:40:00,71.43,71.49,71.01,71.01,150700.0,48.6452,48.6861,48.3592,48.3592,150700.0
2007-07-19 09:45:00,71.01,71.11,70.92,71.0,118500.0,48.3592,48.4273,48.2979,48.3524,118500.0
2007-07-19 09:50:00,70.99,71.02,70.95,70.97,95600.0,48.3455,48.366,48.3183,48.3319,95600.0
2007-07-19 09:55:00,70.97,70.99,70.84,70.92,93900.0,48.3319,48.3455,48.2434,48.2979,93900.0
2007-07-19 10:00:00,70.92,70.92,70.36,70.48,135000.0,48.2979,48.2979,47.9165,47.9982,135000.0
2007-07-19 10:05:00,70.49,70.7,70.49,70.63,84100.0,48.005,48.1481,48.005,48.1004,84100.0
2007-07-19 10:10:00,70.62,70.68,70.48,70.51,74000.0,48.0936,48.1344,47.9982,48.0187,74000.0
2007-07-19 10:15:00,70.51,70.63,70.5,70.58,56600.0,48.0187,48.1004,48.0118,48.0663,56600.0
2007-07-19 10:20:00,70.58,70.61,70.41,70.41,93800.0,48.0663,48.0868,47.9506,47.9506,93800.0
2007-07-19 10:25:00,70.41,70.5,70.36,70.39,88700.0,47.9506,48.0118,47.9165,47.9369,88700.0
2007-07-19 10:30:00,70.38,70.46,70.29,70.34,140300.0,47.9301,47.9846,47.8688,47.9029,140300.0
2007-07-19 10:35:00,70.33,70.34,69.97,69.99,132300.0,47.8961,47.9029,47.6509,47.6645,132300.0
2007-07-19 10:40:00,70.0,70.02,69.85,69.95,493300.0,47.6713,47.685,47.5692,47.6373,493300.0
2007-07-19 10:45:00,69.93,69.95,69.38,69.66,224800.0,47.6237,47.6373,47.2491,47.4398,224800.0
2007-07-19 10:50:00,69.69,69.95,69.63,69.91,173500.0,47.4602,47.6373,47.4194,47.61,173500.0
2007-07-19 10:55:00,69.91,69.91,69.54,69.72,122500.0,47.61,47.61,47.3581,47.4807,122500.0
2007-07-19 11:00:00,69.72,69.81,69.62,69.72,170500.0,47.4807,47.5419,47.4126,47.4807,170500.0
2007-07-19 11:05:00,69.73,69.81,69.69,69.78,126100.0,47.4875,47.5419,47.4602,47.5215,126100.0
2007-07-19 11:10:00,69.77,69.9,69.7,69.74,160400.0,47.5147,47.6032,47.467,47.4943,160400.0
2007-07-19 11:15:00,69.73,69.94,69.65,69.88,190000.0,47.4875,47.6305,47.433,47.5896,190000.0
2007-07-19 11:20:00,69.87,69.94,69.78,69.82,139200.0,47.5828,47.6305,47.5215,47.5488,139200.0
2007-07-19 11:25:00,69.82,69.82,69.63,69.64,111000.0,47.5488,47.5488,47.4194,47.4262,111000.0
2007-07-19 11:30:00,69.64,69.8,69.62,69.78,102900.0,47.4262,47.5351,47.4126,47.5215,102900.0
2007-07-19 11:35:00,69.77,69.8,69.72,69.79,81900.0,47.5147,47.5351,47.4807,47.5283,81900.0
2007-07-19 11:40:00,69.79,69.97,69.77,69.88,105500.0,47.5283,47.6509,47.5147,47.5896,105500.0
2007-07-19 11:45:00,69.87,69.92,69.81,69.92,68800.0,47.5828,47.6169,47.5419,47.6169,68800.0
2007-07-19 11:50:00,69.92,70.02,69.88,69.91,91700.0,47.6169,47.685,47.5896,47.61,91700.0
2007-07-19 11:55:00,69.91,70.12,69.91,69.97,94000.0,47.61,47.7531,47.61,47.6509,94000.0
2007-07-19 12:00:00,69.98,70.04,69.89,69.98,157800.0,47.6577,47.6986,47.5964,47.6577,157800.0
2007-07-19 12:05:00,69.97,70.02,69.93,69.99,61800.0,47.6509,47.685,47.6237,47.6645,61800.0
2007-07-19 12:10:00,69.96,70.02,69.93,69.97,103300.0,47.6441,47.685,47.6237,47.6509,103300.0
2007-07-19 12:15:00,69.95,70.0,69.94,69.98,72900.0,47.6373,47.6713,47.6305,47.6577,72900.0
2007-07-19 12:20:00,69.98,70.0,69.87,69.89,57700.0,47.6577,47.6713,47.5828,47.5964,57700.0
2007-07-19 12:25:00,69.89,69.99,69.87,69.89,63900.0,47.5964,47.6645,47.5828,47.5964,63900.0
2007-07-19 12:30:00,69.89,69.9,69.83,69.85,72400.0,47.5964,47.6032,47.5556,47.5692,72400.0
2007-07-19 12:35:00,69.84,69.9,69.82,69.9,37100.0,47.5624,47.6032,47.5488,47.6032,37100.0
2007-07-19 12:40:00,69.9,69.94,69.86,69.93,44100.0,47.6032,47.6305,47.576,47.6237,44100.0
2007-07-19 12:45:00,69.93,69.93,69.86,69.87,31200.0,47.6237,47.6237,47.576,47.5828,31200.0
2007-07-19 12:50:00,69.87,70.04,69.87,69.89,65000.0,47.5828,47.6986,47.5828,47.5964,65000.0
2007-07-19 12:55:00,69.88,69.88,69.82,69.83,39600.0,47.5896,47.5896,47.5488,47.5556,39600.0
2007-07-19 13:00:00,69.83,69.89,69.83,69.89,25100.0,47.5556,47.5964,47.5556,47.5964,25100.0
2007-07-19 13:05:00,69.87,69.88,69.75,69.81,48000.0,47.5828,47.5896,47.5011,47.5419,48000.0
2007-07-19 13:10:00,69.81,69.86,69.75,69.76,191700.0,47.5419,47.576,47.5011,47.5079,191700.0
2007-07-19 13:15:00,69.78,69.79,69.71,69.75,79000.0,47.5215,47.5283,47.4738,47.5011,79000.0
2007-07-19 13:20:00,69.75,69.83,69.73,69.79,48100.0,47.5011,47.5556,47.4875,47.5283,48100.0
2007-07-19 13:25:00,69.79,69.8,69.71,69.76,30600.0,47.5283,47.5351,47.4738,47.5079,30600.0
2007-07-19 13:30:00,69.77,69.82,69.75,69.77,39300.0,47.5147,47.5488,47.5011,47.5147,39300.0
2007-07-19 13:35:00,69.78,69.81,69.76,69.8,34200.0,47.5215,47.5419,47.5079,47.5351,34200.0
2007-07-19 13:40:00,69.8,69.81,69.76,69.81,63600.0,47.5351,47.5419,47.5079,47.5419,63600.0
2007-07-19 13:45:00,69.8,69.83,69.78,69.81,63300.0,47.5351,47.5556,47.5215,47.5419,63300.0
2007-07-19 13:50:00,69.81,69.91,69.78,69.8,86700.0,47.5419,47.61,47.5215,47.5351,86700.0
2007-07-19 13:55:00,69.8,69.82,69.76,69.76,34600.0,47.5351,47.5488,47.5079,47.5079,34600.0
2007-07-19 14:00:00,69.77,69.79,69.53,69.7,134100.0,47.5147,47.5283,47.3513,47.467,134100.0
2007-07-19 14:05:00,69.68,69.68,69.54,69.59,124400.0,47.4534,47.4534,47.3581,47.3921,124400.0
2007-07-19 14:10:00,69.58,69.6,69.32,69.45,120200.0,47.3853,47.3989,47.2082,47.2968,120200.0
2007-07-19 14:15:00,69.45,69.61,69.38,69.49,134400.0,47.2968,47.4057,47.2491,47.324,134400.0
2007-07-19 14:20:00,69.48,69.5,69.25,69.33,159400.0,47.3172,47.3308,47.1606,47.2151,159400.0
2007-07-19 14:25:00,69.33,69.34,69.24,69.24,111400.0,47.2151,47.2219,47.1538,47.1538,111400.0
2007-07-19 14:30:00,69.25,69.32,69.16,69.23,123000.0,47.1606,47.2082,47.0993,47.147,123000.0
2007-07-19 14:35:00,69.25,69.3,69.23,69.24,71600.0,47.1606,47.1946,47.147,47.1538,71600.0
2007-07-19 14:40:00,69.25,69.34,69.23,69.32,85800.0,47.1606,47.2219,47.147,47.2082,85800.0
2007-07-19 14:45:00,69.32,69.44,69.29,69.43,83900.0,47.2082,47.29,47.1878,47.2832,83900.0
2007-07-19 14:50:00,69.43,69.43,69.31,69.36,89600.0,47.2832,47.2832,47.2014,47.2355,89600.0
2007-07-19 14:55:00,69.36,69.36,69.28,69.32,91700.0,47.2355,47.2355,47.181,47.2082,91700.0
2007-07-19 15:00:00,69.31,69.42,69.3,69.35,120100.0,47.2014,47.2763,47.1946,47.2287,120100.0
2007-07-19 15:05:00,69.34,69.5,69.34,69.48,95600.0,47.2219,47.3308,47.2219,47.3172,95600.0
2007-07-19 15:10:00,69.47,69.52,69.46,69.5,93500.0,47.3104,47.3444,47.3036,47.3308,93500.0
2007-07-19 15:15:00,69.5,69.58,69.47,69.5,183300.0,47.3308,47.3853,47.3104,47.3308,183300.0
2007-07-19 15:20:00,69.5,69.68,69.49,69.67,122300.0,47.3308,47.4534,47.324,47.4466,122300.0
2007-07-19 15:25:00,69.67,69.75,69.59,69.63,125900.0,47.4466,47.5011,47.3921,47.4194,125900.0
2007-07-19 15:30:00,69.63,69.69,69.59,69.68,132300.0,47.4194,47.4602,47.3921,47.4534,132300.0
2007-07-19 15:35:00,69.68,69.77,69.65,69.77,154500.0,47.4534,47.5147,47.433,47.5147,154500.0
2007-07-19 15:40:00,69.77,69.95,69.76,69.76,260700.0,47.5147,47.6373,47.5079,47.5079,260700.0
2007-07-19 15:45:00,69.76,69.85,69.74,69.84,238500.0,47.5079,47.5692,47.4943,47.5624,238500.0
2007-07-19 15:50:00,69.85,69.96,69.78,69.86,245300.0,47.5692,47.6441,47.5215,47.576,245300.0
2007-07-19 15:55:00,69.88,69.95,69.75,69.77,333600.0,47.5896,47.6373,47.5011,47.5147,333600.0
2007-07-20 09:30:00,69.89,70.08,69.5,69.99,1117500.0,47.5964,47.7258,47.3308,47.6645,1117500.0
2007-07-20 09:35:00,70.0,70.24,69.4,69.53,144600.0,47.6713,47.8348,47.2627,47.3513,144600.0
2007-07-20 09:40:00,69.58,69.88,69.39,69.42,145800.0,47.3853,47.5896,47.2559,47.2763,145800.0
2007-07-20 09:45:00,69.41,69.45,69.11,69.22,166900.0,47.2695,47.2968,47.0652,47.1401,166900.0
2007-07-20 09:50:00,69.21,69.23,68.74,68.75,194200.0,47.1333,47.147,46.8133,46.8201,194200.0
2007-07-20 09:55:00,68.76,68.78,68.22,68.41,326900.0,46.8269,46.8405,46.4591,46.5885,326900.0
2007-07-20 10:00:00,68.43,68.59,68.28,68.57,141900.0,46.6021,46.7111,46.5,46.6975,141900.0
2007-07-20 10:05:00,68.58,68.64,68.25,68.27,199500.0,46.7043,46.7452,46.4796,46.4932,199500.0
2007-07-20 10:10:00,68.27,68.51,68.19,68.39,203600.0,46.4932,46.6566,46.4387,46.5749,203600.0
2007-07-20 10:15:00,68.4,68.41,68.3,68.33,190600.0,46.5817,46.5885,46.5136,46.534,190600.0
2007-07-20 10:20:00,68.32,68.83,68.32,68.74,317800.0,46.5272,46.8745,46.5272,46.8133,317800.0
2007-07-20 10:25:00,68.74,68.94,68.73,68.88,149900.0,46.8133,46.9495,46.8064,46.9086,149900.0
2007-07-20 10:30:00,68.88,68.93,68.78,68.8,223300.0,46.9086,46.9426,46.8405,46.8541,223300.0
2007-07-20 10:35:00,68.8,68.81,68.5,68.52,128800.0,46.8541,46.8609,46.6498,46.6634,128800.0
2007-07-20 10:40:00,68.52,68.52,68.3,68.33,237400.0,46.6634,46.6634,46.5136,46.534,237400.0
2007-07-20 10:45:00,68.33,68.41,68.19,68.25,278400.0,46.534,46.5885,46.4387,46.4796,278400.0
2007-07-20 10:50:00,68.25,68.3,68.21,68.27,161300.0,46.4796,46.5136,46.4523,46.4932,161300.0
2007-07-20 10:55:00,68.27,68.31,68.11,68.15,123900.0,46.4932,46.5204,46.3842,46.4115,123900.0
2007-07-20 11:00:00,68.15,68.31,68.12,68.28,129300.0,46.4115,46.5204,46.391,46.5,129300.0
2007-07-20 11:05:00,68.29,68.32,68.17,68.22,86700.0,46.5068,46.5272,46.4251,46.4591,86700.0
2007-07-20 11:10:00,68.2,68.23,68.05,68.07,192600.0,46.4455,46.4659,46.3434,46.357,192600.0
2007-07-20 11:15:00,68.08,68.09,67.99,68.0,167700.0,46.3638,46.3706,46.3025,46.3093,167700.0
2007-07-20 11:20:00,68.0,68.03,67.92,67.95,278700.0,46.3093,46.3297,46.2548,46.2752,278700.0
2007-07-20 11:25:00,67.94,67.96,67.69,67.78,235900.0,46.2684,46.2821,46.0982,46.1595,235900.0
2007-07-20 11:30:00,67.75,67.92,67.71,67.75,108100.0,46.139,46.2548,46.1118,46.139,108100.0
2007-07-20 11:35:00,67.75,67.75,67.36,67.49,202800.0,46.139,46.139,45.8734,45.962,202800.0
2007-07-20 11:40:00,67.49,67.68,67.47,67.55,135600.0,45.962,46.0914,45.9484,46.0028,135600.0
2007-07-20 11:45:00,67.52,67.6,67.46,67.57,79700.0,45.9824,46.0369,45.9415,46.0165,79700.0
2007-07-20 11:50:00,67.56,67.6,67.3,67.35,166500.0,46.0097,46.0369,45.8326,45.8666,166500.0
2007-07-20 11:55:00,67.37,67.47,67.3,67.31,136900.0,45.8803,45.9484,45.8326,45.8394,136900.0
2007-07-20 12:00:00,67.31,67.31,66.78,66.94,264100.0,45.8394,45.8394,45.4785,45.5874,264100.0
2007-07-20 12:05:00,66.94,67.27,66.94,67.09,183700.0,45.5874,45.8122,45.5874,45.6896,183700.0
2007-07-20 12:10:00,67.08,67.34,67.06,67.34,123900.0,45.6828,45.8598,45.6691,45.8598,123900.0
2007-07-20 12:15:00,67.33,67.34,67.17,67.2,135300.0,45.853,45.8598,45.7441,45.7645,135300.0
2007-07-20 12:20:00,67.19,67.44,67.15,67.36,83000.0,45.7577,45.9279,45.7304,45.8734,83000.0
2007-07-20 12:25:00,67.38,67.85,67.36,67.83,204300.0,45.8871,46.2071,45.8734,46.1935,204300.0
2007-07-20 12:30:00,67.83,67.98,67.66,67.73,166200.0,46.1935,46.2957,46.0778,46.1254,166200.0
2007-07-20 12:35:00,67.73,67.9,67.69,67.89,66600.0,46.1254,46.2412,46.0982,46.2344,66600.0
2007-07-20 12:40:00,67.89,68.06,67.85,67.87,79900.0,46.2344,46.3502,46.2071,46.2208,79900.0
2007-07-20 12:45:00,67.88,67.94,67.74,67.75,81300.0,46.2276,46.2684,46.1322,46.139,81300.0
2007-07-20 12:50:00,67.75,67.89,67.64,67.64,98700.0,46.139,46.2344,46.0641,46.0641,98700.0
2007-07-20 12:55:00,67.65,67.67,67.38,67.51,133700.0,46.0709,46.0846,45.8871,45.9756,133700.0
2007-07-20 13:00:00,67.52,67.76,67.48,67.74,88400.0,45.9824,46.1459,45.9552,46.1322,88400.0
2007-07-20 13:05:00,67.74,67.82,67.71,67.73,82200.0,46.1322,46.1867,46.1118,46.1254,82200.0
2007-07-20 13:10:00,67.72,67.73,67.57,67.65,94800.0,46.1186,46.1254,46.0165,46.0709,94800.0
2007-07-20 13:15:00,67.64,67.86,67.64,67.86,530100.0,46.0641,46.214,46.0641,46.214,530100.0
2007-07-20 13:20:00,67.86,67.87,67.75,67.87,112300.0,46.214,46.2208,46.139,46.2208,112300.0
2007-07-20 13:25:00,67.87,67.95,67.83,67.86,48200.0,46.2208,46.2752,46.1935,46.214,48200.0
2007-07-20 13:30:00,67.86,67.93,67.78,67.8,77600.0,46.214,46.2616,46.1595,46.1731,77600.0
2007-07-20 13:35:00,67.8,68.02,67.8,68.0,49100.0,46.1731,46.3229,46.1731,46.3093,49100.0
2007-07-20 13:40:00,67.99,68.31,67.98,68.22,208300.0,46.3025,46.5204,46.2957,46.4591,208300.0
2007-07-20 13:45:00,68.22,68.4,68.05,68.21,131800.0,46.4591,46.5817,46.3434,46.4523,131800.0
2007-07-20 13:50:00,68.21,68.72,68.12,68.59,403000.0,46.4523,46.7996,46.391,46.7111,403000.0
2007-07-20 13:55:00,68.59,68.59,68.25,68.31,116600.0,46.7111,46.7111,46.4796,46.5204,116600.0
2007-07-20 14:00:00,68.31,68.43,68.18,68.42,148800.0,46.5204,46.6021,46.4319,46.5953,148800.0
2007-07-20 14:05:00,68.42,68.68,68.36,68.63,227900.0,46.5953,46.7724,46.5545,46.7383,227900.0
2007-07-20 14:10:00,68.62,68.64,68.43,68.53,137000.0,46.7315,46.7452,46.6021,46.6702,137000.0
2007-07-20 14:15:00,68.52,68.57,68.45,68.49,144900.0,46.6634,46.6975,46.6158,46.643,144900.0
2007-07-20 14:20:00,68.5,68.62,68.4,68.59,91200.0,46.6498,46.7315,46.5817,46.7111,91200.0
2007-07-20 14:25:00,68.58,68.59,68.15,68.17,166800.0,46.7043,46.7111,46.4115,46.4251,166800.0
2007-07-20 14:30:00,68.16,68.21,68.06,68.15,137900.0,46.4183,46.4523,46.3502,46.4115,137900.0
2007-07-20 14:35:00,68.15,68.2,68.1,68.13,104400.0,46.4115,46.4455,46.3774,46.3978,104400.0
2007-07-20 14:40:00,68.13,68.19,68.1,68.16,104400.0,46.3978,46.4387,46.3774,46.4183,104400.0
2007-07-20 14:45:00,68.15,68.2,68.1,68.17,133700.0,46.4115,46.4455,46.3774,46.4251,133700.0
2007-07-20 14:50:00,68.17,68.18,68.02,68.09,134900.0,46.4251,46.4319,46.3229,46.3706,134900.0
2007-07-20 14:55:00,68.09,68.33,68.04,68.29,127700.0,46.3706,46.534,46.3365,46.5068,127700.0
2007-07-20 15:00:00,68.29,68.67,68.25,68.54,279700.0,46.5068,46.7656,46.4796,46.677,279700.0
2007-07-20 15:05:00,68.54,68.57,68.13,68.17,83300.0,46.677,46.6975,46.3978,46.4251,83300.0
2007-07-20 15:10:00,68.17,68.18,67.98,68.04,145600.0,46.4251,46.4319,46.2957,46.3365,145600.0
2007-07-20 15:15:00,68.04,68.09,68.03,68.04,186100.0,46.3365,46.3706,46.3297,46.3365,186100.0
2007-07-20 15:20:00,68.05,68.23,68.04,68.13,124400.0,46.3434,46.4659,46.3365,46.3978,124400.0
2007-07-20 15:25:00,68.12,68.24,68.07,68.12,101100.0,46.391,46.4727,46.357,46.391,101100.0
2007-07-20 15:30:00,68.12,68.13,67.73,67.73,180100.0,46.391,46.3978,46.1254,46.1254,180100.0
2007-07-20 15:35:00,67.73,67.8,67.66,67.74,274600.0,46.1254,46.1731,46.0778,46.1322,274600.0
2007-07-20 15:40:00,67.74,67.81,67.67,67.67,247900.0,46.1322,46.1799,46.0846,46.0846,247900.0
2007-07-20 15:45:00,67.67,67.69,67.55,67.62,380700.0,46.0846,46.0982,46.0028,46.0505,380700.0
2007-07-20 15:50:00,67.62,67.66,67.42,67.48,572600.0,46.0505,46.0778,45.9143,45.9552,572600.0
2007-07-20 15:55:00,67.47,67.68,67.45,67.6,528300.0,45.9484,46.0914,45.9347,46.0369,528300.0
2007-07-23 09:30:00,67.95,68.42,67.95,68.39,170500.0,46.2752,46.5953,46.2752,46.5749,170500.0
2007-07-23 09:35:00,68.38,68.45,68.01,68.1,179200.0,46.5681,46.6158,46.3161,46.3774,179200.0
2007-07-23 09:40:00,68.09,68.33,68.02,68.12,164100.0,46.3706,46.534,46.3229,46.391,164100.0
2007-07-23 09:45:00,68.11,68.28,68.05,68.09,196300.0,46.3842,46.5,46.3434,46.3706,196300.0
2007-07-23 09:50:00,68.1,68.18,67.93,67.95,134000.0,46.3774,46.4319,46.2616,46.2752,134000.0
2007-07-23 09:55:00,67.95,67.99,67.66,67.78,174600.0,46.2752,46.3025,46.0778,46.1595,174600.0
2007-07-23 10:00:00,67.78,67.8,67.2,67.23,284700.0,46.1595,46.1731,45.7645,45.7849,284700.0
2007-07-23 10:05:00,67.23,67.49,67.19,67.37,291700.0,45.7849,45.962,45.7577,45.8803,291700.0
2007-07-23 10:10:00,67.37,67.64,67.17,67.23,201600.0,45.8803,46.0641,45.7441,45.7849,201600.0
2007-07-23 10:15:00,67.22,67.64,67.18,67.53,139900.0,45.7781,46.0641,45.7509,45.9892,139900.0
2007-07-23 10:20:00,67.53,67.64,67.37,67.61,115900.0,45.9892,46.0641,45.8803,46.0437,115900.0
2007-07-23 10:25:00,67.59,67.64,67.43,67.61,141100.0,46.0301,46.0641,45.9211,46.0437,141100.0
2007-07-23 10:30:00,67.63,67.7,67.55,67.64,171900.0,46.0573,46.105,46.0028,46.0641,171900.0
2007-07-23 10:35:00,67.64,67.65,67.46,67.51,132900.0,46.0641,46.0709,45.9415,45.9756,132900.0
2007-07-23 10:40:00,67.53,67.67,67.5,67.63,135800.0,45.9892,46.0846,45.9688,46.0573,135800.0
2007-07-23 10:45:00,67.63,67.66,67.46,67.49,121500.0,46.0573,46.0778,45.9415,45.962,121500.0
2007-07-23 10:50:00,67.49,67.82,67.47,67.82,182700.0,45.962,46.1867,45.9484,46.1867,182700.0
2007-07-23 10:55:00,67.83,67.98,67.76,67.82,142000.0,46.1935,46.2957,46.1459,46.1867,142000.0
2007-07-23 11:00:00,67.83,67.94,67.82,67.9,247600.0,46.1935,46.2684,46.1867,46.2412,247600.0
2007-07-23 11:05:00,67.9,68.04,67.83,67.86,154500.0,46.2412,46.3365,46.1935,46.214,154500.0
2007-07-23 11:10:00,67.86,67.95,67.75,67.95,97900.0,46.214,46.2752,46.139,46.2752,97900.0
2007-07-23 11:15:00,67.96,68.05,67.91,68.04,76700.0,46.2821,46.3434,46.248,46.3365,76700.0
2007-07-23 11:20:00,68.05,68.27,68.03,68.05,194100.0,46.3434,46.4932,46.3297,46.3434,194100.0
2007-07-23 11:25:00,68.05,68.18,67.97,68.06,147400.0,46.3434,46.4319,46.2889,46.3502,147400.0
2007-07-23 11:30:00,68.05,68.24,68.01,68.12,111300.0,46.3434,46.4727,46.3161,46.391,111300.0
2007-07-23 11:35:00,68.12,68.24,68.07,68.19,80400.0,46.391,46.4727,46.357,46.4387,80400.0
2007-07-23 11:40:00,68.19,68.32,67.9,68.31,205500.0,46.4387,46.5272,46.2412,46.5204,205500.0
2007-07-23 11:45:00,68.3,68.31,68.06,68.12,70300.0,46.5136,46.5204,46.3502,46.391,70300.0
2007-07-23 11:50:00,68.12,68.26,68.07,68.13,130200.0,46.391,46.4864,46.357,46.3978,130200.0
2007-07-23 11:55:00,68.11,68.13,68.03,68.05,44300.0,46.3842,46.3978,46.3297,46.3434,44300.0
2007-07-23 12:00:00,68.04,68.17,68.03,68.17,53900.0,46.3365,46.4251,46.3297,46.4251,53900.0
2007-07-23 12:05:00,68.17,68.17,68.04,68.08,61000.0,46.4251,46.4251,46.3365,46.3638,61000.0
2007-07-23 12:10:00,68.09,68.22,68.07,68.18,81500.0,46.3706,46.4591,46.357,46.4319,81500.0
2007-07-23 12:15:00,68.19,68.22,68.14,68.18,44700.0,46.4387,46.4591,46.4046,46.4319,44700.0
2007-07-23 12:20:00,68.18,68.21,68.06,68.08,80500.0,46.4319,46.4523,46.3502,46.3638,80500.0
2007-07-23 12:25:00,68.1,68.22,68.06,68.22,38300.0,46.3774,46.4591,46.3502,46.4591,38300.0
2007-07-23 12:30:00,68.21,68.22,68.12,68.19,69800.0,46.4523,46.4591,46.391,46.4387,69800.0
2007-07-23 12:35:00,68.19,68.25,67.98,68.08,119600.0,46.4387,46.4796,46.2957,46.3638,119600.0
2007-07-23 12:40:00,68.1,68.1,67.98,68.01,86000.0,46.3774,46.3774,46.2957,46.3161,86000.0
2007-07-23 12:45:00,68.02,68.1,67.97,68.08,59700.0,46.3229,46.3774,46.2889,46.3638,59700.0
2007-07-23 12:50:00,68.08,68.13,68.03,68.04,59900.0,46.3638,46.3978,46.3297,46.3365,59900.0
2007-07-23 12:55:00,68.05,68.08,67.87,67.96,69600.0,46.3434,46.3638,46.2208,46.2821,69600.0
2007-07-23 13:00:00,67.98,68.0,67.89,67.93,38100.0,46.2957,46.3093,46.2344,46.2616,38100.0
2007-07-23 13:05:00,67.93,68.0,67.82,67.83,42600.0,46.2616,46.3093,46.1867,46.1935,42600.0
2007-07-23 13:10:00,67.82,67.89,67.72,67.83,59500.0,46.1867,46.2344,46.1186,46.1935,59500.0
2007-07-23 13:15:00,67.84,67.92,67.81,67.86,51600.0,46.2003,46.2548,46.1799,46.214,51600.0
2007-07-23 13:20:00,67.84,67.97,67.82,67.86,63900.0,46.2003,46.2889,46.1867,46.214,63900.0
2007-07-23 13:25:00,67.88,67.88,67.74,67.77,54900.0,46.2276,46.2276,46.1322,46.1527,54900.0
2007-07-23 13:30:00,67.77,67.94,67.76,67.88,66000.0,46.1527,46.2684,46.1459,46.2276,66000.0
2007-07-23 13:35:00,67.9,68.1,67.89,68.04,87900.0,46.2412,46.3774,46.2344,46.3365,87900.0
2007-07-23 13:40:00,68.05,68.09,67.97,67.97,53800.0,46.3434,46.3706,46.2889,46.2889,53800.0
2007-07-23 13:45:00,67.99,68.04,67.95,68.04,46800.0,46.3025,46.3365,46.2752,46.3365,46800.0
2007-07-23 13:50:00,68.04,68.07,67.9,67.96,46600.0,46.3365,46.357,46.2412,46.2821,46600.0
2007-07-23 13:55:00,67.97,67.97,67.86,67.93,83700.0,46.2889,46.2889,46.214,46.2616,83700.0
2007-07-23 14:00:00,67.93,67.94,67.83,67.89,121600.0,46.2616,46.2684,46.1935,46.2344,121600.0
2007-07-23 14:05:00,67.88,67.9,67.72,67.74,117200.0,46.2276,46.2412,46.1186,46.1322,117200.0
2007-07-23 14:10:00,67.74,67.74,67.54,67.67,86900.0,46.1322,46.1322,45.996,46.0846,86900.0
2007-07-23 14:15:00,67.67,67.67,67.53,67.56,127500.0,46.0846,46.0846,45.9892,46.0097,127500.0
2007-07-23 14:20:00,67.58,67.61,67.42,67.51,87800.0,46.0233,46.0437,45.9143,45.9756,87800.0
2007-07-23 14:25:00,67.51,67.66,67.42,67.56,157900.0,45.9756,46.0778,45.9143,46.0097,157900.0
2007-07-23 14:30:00,67.55,67.71,67.54,67.66,105300.0,46.0028,46.1118,45.996,46.0778,105300.0
2007-07-23 14:35:00,67.66,67.76,67.66,67.68,82200.0,46.0778,46.1459,46.0778,46.0914,82200.0
2007-07-23 14:40:00,67.68,67.82,67.59,67.77,119300.0,46.0914,46.1867,46.0301,46.1527,119300.0
2007-07-23 14:45:00,67.77,67.92,67.76,67.91,123500.0,46.1527,46.2548,46.1459,46.248,123500.0
2007-07-23 14:50:00,67.91,67.91,67.76,67.78,100700.0,46.248,46.248,46.1459,46.1595,100700.0
2007-07-23 14:55:00,67.77,67.81,67.66,67.72,89400.0,46.1527,46.1799,46.0778,46.1186,89400.0
2007-07-23 15:00:00,67.71,67.8,67.66,67.71,104700.0,46.1118,46.1731,46.0778,46.1118,104700.0
2007-07-23 15:05:00,67.73,67.79,67.63,67.65,135600.0,46.1254,46.1663,46.0573,46.0709,135600.0
2007-07-23 15:10:00,67.65,67.67,67.5,67.63,126800.0,46.0709,46.0846,45.9688,46.0573,126800.0
2007-07-23 15:15:00,67.63,67.73,67.59,67.64,94200.0,46.0573,46.1254,46.0301,46.0641,94200.0
2007-07-23 15:20:00,67.65,67.74,67.58,67.71,109500.0,46.0709,46.1322,46.0233,46.1118,109500.0
2007-07-23 15:25:00,67.72,67.79,67.63,67.7,120300.0,46.1186,46.1663,46.0573,46.105,120300.0
2007-07-23 15:30:00,67.69,67.78,67.6,67.77,88100.0,46.0982,46.1595,46.0369,46.1527,88100.0
2007-07-23 15:35:00,67.76,67.76,67.65,67.73,96500.0,46.1459,46.1459,46.0709,46.1254,96500.0
2007-07-23 15:40:00,67.73,67.84,67.71,67.79,160400.0,46.1254,46.2003,46.1118,46.1663,160400.0
2007-07-23 15:45:00,67.79,67.8,67.63,67.69,175800.0,46.1663,46.1731,46.0573,46.0982,175800.0
2007-07-23 15:50:00,67.68,67.76,67.62,67.64,168200.0,46.0914,46.1459,46.0505,46.0641,168200.0
2007-07-23 15:55:00,67.65,67.75,67.57,67.65,228900.0,46.0709,46.139,46.0165,46.0709,228900.0
2007-07-24 09:30:00,66.9,67.14,66.11,66.56,209000.0,45.5602,45.7236,45.0222,45.3286,209000.0
2007-07-24 09:35:00,66.65,66.86,66.44,66.48,189600.0,45.3899,45.5329,45.2469,45.2742,189600.0
2007-07-24 09:40:00,66.44,66.49,66.19,66.36,228000.0,45.2469,45.281,45.0767,45.1924,228000.0
2007-07-24 09:45:00,66.37,66.38,66.05,66.13,236500.0,45.1992,45.206,44.9813,45.0358,236500.0
2007-07-24 09:50:00,66.13,66.27,66.09,66.23,274900.0,45.0358,45.1311,45.0086,45.1039,274900.0
2007-07-24 09:55:00,66.22,66.42,66.14,66.34,364200.0,45.0971,45.2333,45.0426,45.1788,364200.0
2007-07-24 10:00:00,66.33,66.43,66.2,66.4,255600.0,45.172,45.2401,45.0835,45.2197,255600.0
2007-07-24 10:05:00,66.4,66.43,66.05,66.15,430100.0,45.2197,45.2401,44.9813,45.0494,430100.0
2007-07-24 10:10:00,66.15,66.2,66.09,66.15,168400.0,45.0494,45.0835,45.0086,45.0494,168400.0
2007-07-24 10:15:00,66.15,66.47,66.15,66.45,211300.0,45.0494,45.2673,45.0494,45.2537,211300.0
2007-07-24 10:20:00,66.47,66.54,66.4,66.51,158900.0,45.2673,45.315,45.2197,45.2946,158900.0
2007-07-24 10:25:00,66.51,66.65,66.45,66.63,203600.0,45.2946,45.3899,45.2537,45.3763,203600.0
2007-07-24 10:30:00,66.62,66.72,66.49,66.55,221200.0,45.3695,45.4376,45.281,45.3218,221200.0
2007-07-24 10:35:00,66.56,66.75,66.56,66.75,202000.0,45.3286,45.458,45.3286,45.458,202000.0
2007-07-24 10:40:00,66.75,67.02,66.75,66.89,193800.0,45.458,45.6419,45.458,45.5534,193800.0
2007-07-24 10:45:00,66.89,67.02,66.86,66.95,94300.0,45.5534,45.6419,45.5329,45.5942,94300.0
2007-07-24 10:50:00,66.97,66.99,66.74,66.88,134300.0,45.6078,45.6215,45.4512,45.5466,134300.0
2007-07-24 10:55:00,66.88,67.0,66.86,66.97,99000.0,45.5466,45.6283,45.5329,45.6078,99000.0
2007-07-24 11:00:00,66.97,67.07,66.97,67.0,170900.0,45.6078,45.676,45.6078,45.6283,170900.0
2007-07-24 11:05:00,67.0,67.04,66.86,66.98,154300.0,45.6283,45.6555,45.5329,45.6147,154300.0
2007-07-24 11:10:00,66.98,67.02,66.84,66.9,107600.0,45.6147,45.6419,45.5193,45.5602,107600.0
2007-07-24 11:15:00,66.9,67.02,66.89,66.99,63200.0,45.5602,45.6419,45.5534,45.6215,63200.0
2007-07-24 11:20:00,66.99,67.0,66.73,66.9,129200.0,45.6215,45.6283,45.4444,45.5602,129200.0
2007-07-24 11:25:00,66.9,66.91,66.75,66.8,146500.0,45.5602,45.567,45.458,45.4921,146500.0
2007-07-24 11:30:00,66.79,66.79,66.59,66.66,161100.0,45.4853,45.4853,45.3491,45.3967,161100.0
2007-07-24 11:35:00,66.67,66.79,66.64,66.72,121000.0,45.4035,45.4853,45.3831,45.4376,121000.0
2007-07-24 11:40:00,66.72,66.78,66.69,66.72,100100.0,45.4376,45.4785,45.4172,45.4376,100100.0
2007-07-24 11:45:00,66.73,66.75,66.65,66.67,178300.0,45.4444,45.458,45.3899,45.4035,178300.0
2007-07-24 11:50:00,66.68,66.68,66.59,66.65,86700.0,45.4104,45.4104,45.3491,45.3899,86700.0
2007-07-24 11:55:00,66.66,66.78,66.62,66.77,154900.0,45.3967,45.4785,45.3695,45.4716,154900.0
2007-07-24 12:00:00,66.78,66.8,66.58,66.59,96900.0,45.4785,45.4921,45.3423,45.3491,96900.0
2007-07-24 12:05:00,66.59,66.65,66.59,66.65,61800.0,45.3491,45.3899,45.3491,45.3899,61800.0
2007-07-24 12:10:00,66.66,66.74,66.6,66.74,84100.0,45.3967,45.4512,45.3559,45.4512,84100.0
2007-07-24 12:15:00,66.72,66.78,66.62,66.65,98100.0,45.4376,45.4785,45.3695,45.3899,98100.0
2007-07-24 12:20:00,66.65,66.86,66.65,66.8,94500.0,45.3899,45.5329,45.3899,45.4921,94500.0
2007-07-24 12:25:00,66.78,67.02,66.78,66.94,99400.0,45.4785,45.6419,45.4785,45.5874,99400.0
2007-07-24 12:30:00,66.94,67.11,66.9,66.98,123500.0,45.5874,45.7032,45.5602,45.6147,123500.0
2007-07-24 12:35:00,66.98,66.99,66.71,66.81,99200.0,45.6147,45.6215,45.4308,45.4989,99200.0
2007-07-24 12:40:00,66.81,66.81,66.71,66.77,64000.0,45.4989,45.4989,45.4308,45.4716,64000.0
2007-07-24 12:45:00,66.77,66.77,66.56,66.58,81000.0,45.4716,45.4716,45.3286,45.3423,81000.0
2007-07-24 12:50:00,66.57,66.84,66.56,66.83,96700.0,45.3354,45.5193,45.3286,45.5125,96700.0
2007-07-24 12:55:00,66.82,66.85,66.67,66.78,88100.0,45.5057,45.5261,45.4035,45.4785,88100.0
2007-07-24 13:00:00,66.78,66.92,66.77,66.8,121500.0,45.4785,45.5738,45.4716,45.4921,121500.0
2007-07-24 13:05:00,66.8,66.88,66.76,66.82,109100.0,45.4921,45.5466,45.4648,45.5057,109100.0
2007-07-24 13:10:00,66.82,66.9,66.77,66.79,47800.0,45.5057,45.5602,45.4716,45.4853,47800.0
2007-07-24 13:15:00,66.79,66.79,66.68,66.72,84700.0,45.4853,45.4853,45.4104,45.4376,84700.0
2007-07-24 13:20:00,66.72,66.76,66.62,66.75,35600.0,45.4376,45.4648,45.3695,45.458,35600.0
2007-07-24 13:25:00,66.75,66.78,66.63,66.64,62100.0,45.458,45.4785,45.3763,45.3831,62100.0
2007-07-24 13:30:00,66.64,66.68,66.53,66.65,146600.0,45.3831,45.4104,45.3082,45.3899,146600.0
2007-07-24 13:35:00,66.68,66.72,66.5,66.54,95300.0,45.4104,45.4376,45.2878,45.315,95300.0
2007-07-24 13:40:00,66.54,66.62,66.47,66.51,76500.0,45.315,45.3695,45.2673,45.2946,76500.0
2007-07-24 13:45:00,66.49,66.54,66.38,66.44,190700.0,45.281,45.315,45.206,45.2469,190700.0
2007-07-24 13:50:00,66.43,66.45,66.29,66.38,193100.0,45.2401,45.2537,45.1448,45.206,193100.0
2007-07-24 13:55:00,66.38,66.55,66.36,66.51,149900.0,45.206,45.3218,45.1924,45.2946,149900.0
2007-07-24 14:00:00,66.5,66.56,66.31,66.37,167400.0,45.2878,45.3286,45.1584,45.1992,167400.0
2007-07-24 14:05:00,66.37,66.47,66.29,66.43,212000.0,45.1992,45.2673,45.1448,45.2401,212000.0
2007-07-24 14:10:00,66.45,66.45,66.22,66.25,285800.0,45.2537,45.2537,45.0971,45.1175,285800.0
2007-07-24 14:15:00,66.25,66.26,66.1,66.14,190600.0,45.1175,45.1243,45.0154,45.0426,190600.0
2007-07-24 14:20:00,66.14,66.2,66.1,66.14,123700.0,45.0426,45.0835,45.0154,45.0426,123700.0
2007-07-24 14:25:00,66.15,66.29,66.14,66.21,181800.0,45.0494,45.1448,45.0426,45.0903,181800.0
2007-07-24 14:30:00,66.21,66.22,66.1,66.13,159500.0,45.0903,45.0971,45.0154,45.0358,159500.0
2007-07-24 14:35:00,66.12,66.16,66.07,66.09,245700.0,45.029,45.0562,44.9949,45.0086,245700.0
2007-07-24 14:40:00,66.09,66.12,66.03,66.07,205700.0,45.0086,45.029,44.9677,44.9949,205700.0
2007-07-24 14:45:00,66.06,66.09,65.95,66.06,193900.0,44.9881,45.0086,44.9132,44.9881,193900.0
2007-07-24 14:50:00,66.07,66.07,65.97,66.04,180300.0,44.9949,44.9949,44.9268,44.9745,180300.0
2007-07-24 14:55:00,66.04,66.04,65.9,65.93,195200.0,44.9745,44.9745,44.8792,44.8996,195200.0
2007-07-24 15:00:00,65.94,65.94,65.81,65.89,261500.0,44.9064,44.9064,44.8179,44.8723,261500.0
2007-07-24 15:05:00,65.89,65.97,65.81,65.81,327900.0,44.8723,44.9268,44.8179,44.8179,327900.0
2007-07-24 15:10:00,65.83,65.95,65.79,65.88,287400.0,44.8315,44.9132,44.8042,44.8655,287400.0
2007-07-24 15:15:00,65.88,65.94,65.78,65.92,227700.0,44.8655,44.9064,44.7974,44.8928,227700.0
2007-07-24 15:20:00,65.93,65.98,65.82,65.9,331200.0,44.8996,44.9336,44.8247,44.8792,331200.0
2007-07-24 15:25:00,65.89,65.9,65.65,65.73,322600.0,44.8723,44.8792,44.7089,44.7634,322600.0
2007-07-24 15:30:00,65.73,65.84,65.68,65.81,255300.0,44.7634,44.8383,44.7293,44.8179,255300.0
2007-07-24 15:35:00,65.83,65.84,65.62,65.62,334600.0,44.8315,44.8383,44.6885,44.6885,334600.0
2007-07-24 15:40:00,65.63,65.74,65.01,65.09,560300.0,44.6953,44.7702,44.2731,44.3275,560300.0
2007-07-24 15:45:00,65.09,65.34,65.08,65.28,449700.0,44.3275,44.4978,44.3207,44.4569,449700.0
2007-07-24 15:50:00,65.28,65.43,65.2,65.39,441700.0,44.4569,44.5591,44.4024,44.5318,441700.0
2007-07-24 15:55:00,65.39,65.53,65.35,65.5,402900.0,44.5318,44.6272,44.5046,44.6068,402900.0
2007-07-25 09:30:00,66.05,66.52,65.99,66.35,418800.0,44.9813,45.3014,44.9405,45.1856,418800.0
2007-07-25 09:35:00,66.36,66.43,66.0,66.2,336800.0,45.1924,45.2401,44.9473,45.0835,336800.0
2007-07-25 09:40:00,66.2,66.46,66.12,66.2,209400.0,45.0835,45.2605,45.029,45.0835,209400.0
2007-07-25 09:45:00,66.2,66.45,66.18,66.4,158600.0,45.0835,45.2537,45.0698,45.2197,158600.0
2007-07-25 09:50:00,66.41,66.6,66.4,66.47,321200.0,45.2265,45.3559,45.2197,45.2673,321200.0
2007-07-25 09:55:00,66.48,66.58,66.31,66.32,251900.0,45.2742,45.3423,45.1584,45.1652,251900.0
2007-07-25 10:00:00,66.34,66.54,66.17,66.36,181700.0,45.1788,45.315,45.063,45.1924,181700.0
2007-07-25 10:05:00,66.35,66.36,65.9,66.08,520300.0,45.1856,45.1924,44.8792,45.0017,520300.0
2007-07-25 10:10:00,66.07,66.15,66.0,66.02,259400.0,44.9949,45.0494,44.9473,44.9609,259400.0
2007-07-25 10:15:00,66.01,66.1,65.99,66.07,251800.0,44.9541,45.0154,44.9405,44.9949,251800.0
2007-07-25 10:20:00,66.07,66.1,66.0,66.05,194200.0,44.9949,45.0154,44.9473,44.9813,194200.0
2007-07-25 10:25:00,66.05,66.15,66.0,66.08,223200.0,44.9813,45.0494,44.9473,45.0017,223200.0
2007-07-25 10:30:00,66.08,66.16,65.99,66.01,213300.0,45.0017,45.0562,44.9405,44.9541,213300.0
2007-07-25 10:35:00,66.0,66.07,65.77,65.82,244000.0,44.9473,44.9949,44.7906,44.8247,244000.0
2007-07-25 10:40:00,65.82,65.88,65.69,65.74,236600.0,44.8247,44.8655,44.7361,44.7702,236600.0
2007-07-25 10:45:00,65.73,65.8,65.03,65.03,381600.0,44.7634,44.8111,44.2867,44.2867,381600.0
2007-07-25 10:50:00,65.07,65.27,64.99,65.1,337800.0,44.3139,44.4501,44.2594,44.3343,337800.0
2007-07-25 10:55:00,65.1,65.42,65.0,65.39,253900.0,44.3343,44.5523,44.2662,44.5318,253900.0
2007-07-25 11:00:00,65.39,65.8,65.21,65.8,214300.0,44.5318,44.8111,44.4093,44.8111,214300.0
2007-07-25 11:05:00,65.8,65.98,65.49,65.78,253700.0,44.8111,44.9336,44.5999,44.7974,253700.0
2007-07-25 11:10:00,65.81,65.84,65.54,65.6,119700.0,44.8179,44.8383,44.634,44.6749,119700.0
2007-07-25 11:15:00,65.62,65.62,65.17,65.41,148600.0,44.6885,44.6885,44.382,44.5455,148600.0
2007-07-25 11:20:00,65.41,65.56,65.21,65.44,180400.0,44.5455,44.6476,44.4093,44.5659,180400.0
2007-07-25 11:25:00,65.44,65.75,65.42,65.6,128700.0,44.5659,44.777,44.5523,44.6749,128700.0
2007-07-25 11:30:00,65.61,65.87,65.6,65.66,222200.0,44.6817,44.8587,44.6749,44.7157,222200.0
2007-07-25 11:35:00,65.67,65.73,65.42,65.73,93600.0,44.7225,44.7634,44.5523,44.7634,93600.0
2007-07-25 11:40:00,65.73,65.89,65.58,65.81,143400.0,44.7634,44.8723,44.6612,44.8179,143400.0
2007-07-25 11:45:00,65.81,65.91,65.69,65.75,178500.0,44.8179,44.886,44.7361,44.777,178500.0
2007-07-25 11:50:00,65.76,65.91,65.66,65.91,116300.0,44.7838,44.886,44.7157,44.886,116300.0
2007-07-25 11:55:00,65.89,65.99,65.66,65.7,161600.0,44.8723,44.9405,44.7157,44.743,161600.0
2007-07-25 12:00:00,65.7,65.77,65.63,65.65,66700.0,44.743,44.7906,44.6953,44.7089,66700.0
2007-07-25 12:05:00,65.65,65.65,65.35,65.51,126800.0,44.7089,44.7089,44.5046,44.6136,126800.0
2007-07-25 12:10:00,65.52,65.66,65.38,65.6,92600.0,44.6204,44.7157,44.525,44.6749,92600.0
2007-07-25 12:15:00,65.59,65.77,65.52,65.69,144400.0,44.668,44.7906,44.6204,44.7361,144400.0
2007-07-25 12:20:00,65.68,65.84,65.68,65.75,87600.0,44.7293,44.8383,44.7293,44.777,87600.0
2007-07-25 12:25:00,65.75,65.93,65.72,65.74,77400.0,44.777,44.8996,44.7566,44.7702,77400.0
2007-07-25 12:30:00,65.73,65.79,65.67,65.67,37100.0,44.7634,44.8042,44.7225,44.7225,37100.0
2007-07-25 12:35:00,65.67,65.69,65.63,65.68,28400.0,44.7225,44.7361,44.6953,44.7293,28400.0
2007-07-25 12:40:00,65.68,65.78,65.65,65.66,133800.0,44.7293,44.7974,44.7089,44.7157,133800.0
2007-07-25 12:45:00,65.66,65.75,65.65,65.68,81600.0,44.7157,44.777,44.7089,44.7293,81600.0
2007-07-25 12:50:00,65.68,65.75,65.62,65.67,155000.0,44.7293,44.777,44.6885,44.7225,155000.0
2007-07-25 12:55:00,65.67,65.76,65.66,65.71,80300.0,44.7225,44.7838,44.7157,44.7498,80300.0
2007-07-25 13:00:00,65.71,65.86,65.7,65.76,85200.0,44.7498,44.8519,44.743,44.7838,85200.0
2007-07-25 13:05:00,65.76,65.79,65.61,65.64,100900.0,44.7838,44.8042,44.6817,44.7021,100900.0
2007-07-25 13:10:00,65.65,65.69,65.07,65.17,228800.0,44.7089,44.7361,44.3139,44.382,228800.0
2007-07-25 13:15:00,65.19,65.36,65.05,65.31,110100.0,44.3956,44.5114,44.3003,44.4774,110100.0
2007-07-25 13:20:00,65.3,65.32,65.2,65.21,103600.0,44.4705,44.4842,44.4024,44.4093,103600.0
2007-07-25 13:25:00,65.23,65.4,65.23,65.33,91500.0,44.4229,44.5386,44.4229,44.491,91500.0
2007-07-25 13:30:00,65.33,65.45,65.23,65.41,182200.0,44.491,44.5727,44.4229,44.5455,182200.0
2007-07-25 13:35:00,65.41,65.47,65.38,65.45,148100.0,44.5455,44.5863,44.525,44.5727,148100.0
2007-07-25 13:40:00,65.44,65.63,65.4,65.6,113800.0,44.5659,44.6953,44.5386,44.6749,113800.0
2007-07-25 13:45:00,65.59,65.69,65.52,65.58,138800.0,44.668,44.7361,44.6204,44.6612,138800.0
2007-07-25 13:50:00,65.58,65.58,65.38,65.44,78800.0,44.6612,44.6612,44.525,44.5659,78800.0
2007-07-25 13:55:00,65.43,65.48,65.23,65.24,154400.0,44.5591,44.5931,44.4229,44.4297,154400.0
2007-07-25 14:00:00,65.24,65.38,65.15,65.2,193800.0,44.4297,44.525,44.3684,44.4024,193800.0
2007-07-25 14:05:00,65.18,65.39,65.03,65.18,84300.0,44.3888,44.5318,44.2867,44.3888,84300.0
2007-07-25 14:10:00,65.2,65.52,65.1,65.36,104300.0,44.4024,44.6204,44.3343,44.5114,104300.0
2007-07-25 14:15:00,65.36,65.51,65.33,65.46,90400.0,44.5114,44.6136,44.491,44.5795,90400.0
2007-07-25 14:20:00,65.43,65.7,65.43,65.68,179400.0,44.5591,44.743,44.5591,44.7293,179400.0
2007-07-25 14:25:00,65.68,65.69,65.51,65.61,155700.0,44.7293,44.7361,44.6136,44.6817,155700.0
2007-07-25 14:30:00,65.61,65.66,65.51,65.64,127900.0,44.6817,44.7157,44.6136,44.7021,127900.0
2007-07-25 14:35:00,65.64,65.67,65.46,65.49,151000.0,44.7021,44.7225,44.5795,44.5999,151000.0
2007-07-25 14:40:00,65.5,65.67,65.48,65.64,96200.0,44.6068,44.7225,44.5931,44.7021,96200.0
2007-07-25 14:45:00,65.65,65.81,65.64,65.75,132500.0,44.7089,44.8179,44.7021,44.777,132500.0
2007-07-25 14:50:00,65.74,65.79,65.62,65.68,140300.0,44.7702,44.8042,44.6885,44.7293,140300.0
2007-07-25 14:55:00,65.68,65.75,65.6,65.7,137100.0,44.7293,44.777,44.6749,44.743,137100.0
2007-07-25 15:00:00,65.69,66.07,65.68,66.01,354400.0,44.7361,44.9949,44.7293,44.9541,354400.0
2007-07-25 15:05:00,66.01,66.13,65.9,66.0,236500.0,44.9541,45.0358,44.8792,44.9473,236500.0
2007-07-25 15:10:00,66.0,66.06,65.95,66.02,438200.0,44.9473,44.9881,44.9132,44.9609,438200.0
2007-07-25 15:15:00,66.02,66.2,65.82,65.82,205700.0,44.9609,45.0835,44.8247,44.8247,205700.0
2007-07-25 15:20:00,65.82,66.01,65.78,65.95,197700.0,44.8247,44.9541,44.7974,44.9132,197700.0
2007-07-25 15:25:00,65.95,66.01,65.85,65.94,121600.0,44.9132,44.9541,44.8451,44.9064,121600.0
2007-07-25 15:30:00,65.94,66.0,65.87,65.94,230700.0,44.9064,44.9473,44.8587,44.9064,230700.0
2007-07-25 15:35:00,65.93,65.93,65.68,65.69,123200.0,44.8996,44.8996,44.7293,44.7361,123200.0
2007-07-25 15:40:00,65.69,65.92,65.65,65.89,192700.0,44.7361,44.8928,44.7089,44.8723,192700.0
2007-07-25 15:45:00,65.88,65.98,65.84,65.98,152600.0,44.8655,44.9336,44.8383,44.9336,152600.0
2007-07-25 15:50:00,65.98,66.04,65.96,65.99,229000.0,44.9336,44.9745,44.92,44.9405,229000.0
2007-07-25 15:55:00,65.99,66.06,65.88,65.9,354000.0,44.9405,44.9881,44.8655,44.8792,354000.0
2007-07-26 09:30:00,64.29,64.44,63.77,64.03,414600.0,43.7827,43.8849,43.4286,43.6057,414600.0
2007-07-26 09:35:00,64.04,64.07,63.65,63.94,420700.0,43.6125,43.6329,43.3469,43.5444,420700.0
2007-07-26 09:40:00,63.95,64.33,63.78,64.24,258400.0,43.5512,43.81,43.4354,43.7487,258400.0
2007-07-26 09:45:00,64.23,64.56,64.2,64.54,297700.0,43.7419,43.9666,43.7214,43.953,297700.0
2007-07-26 09:50:00,64.55,64.66,64.43,64.44,330800.0,43.9598,44.0347,43.8781,43.8849,330800.0
2007-07-26 09:55:00,64.44,64.53,64.33,64.5,150200.0,43.8849,43.9462,43.81,43.9257,150200.0
2007-07-26 10:00:00,64.5,64.57,64.15,64.39,291300.0,43.9257,43.9734,43.6874,43.8508,291300.0
2007-07-26 10:05:00,64.39,64.73,64.37,64.73,234500.0,43.8508,44.0824,43.8372,44.0824,234500.0
2007-07-26 10:10:00,64.73,64.79,64.44,64.54,183300.0,44.0824,44.1232,43.8849,43.953,183300.0
2007-07-26 10:15:00,64.54,64.57,64.4,64.41,210800.0,43.953,43.9734,43.8576,43.8644,210800.0
2007-07-26 10:20:00,64.42,64.88,64.41,64.67,297100.0,43.8713,44.1845,43.8644,44.0415,297100.0
2007-07-26 10:25:00,64.67,64.79,64.54,64.77,186800.0,44.0415,44.1232,43.953,44.1096,186800.0
2007-07-26 10:30:00,64.76,64.95,64.65,64.69,152500.0,44.1028,44.2322,44.0279,44.0551,152500.0
2007-07-26 10:35:00,64.7,64.78,64.45,64.51,206200.0,44.0619,44.1164,43.8917,43.9325,206200.0
2007-07-26 10:40:00,64.52,64.78,64.43,64.52,196200.0,43.9394,44.1164,43.8781,43.9394,196200.0
2007-07-26 10:45:00,64.51,64.77,64.44,64.63,200200.0,43.9325,44.1096,43.8849,44.0143,200200.0
2007-07-26 10:50:00,64.65,64.78,64.5,64.5,138200.0,44.0279,44.1164,43.9257,43.9257,138200.0
2007-07-26 10:55:00,64.5,64.72,64.48,64.52,131300.0,43.9257,44.0756,43.9121,43.9394,131300.0
2007-07-26 11:00:00,64.51,64.51,64.2,64.34,246500.0,43.9325,43.9325,43.7214,43.8168,246500.0
2007-07-26 11:05:00,64.34,64.43,64.15,64.37,354200.0,43.8168,43.8781,43.6874,43.8372,354200.0
2007-07-26 11:10:00,64.37,64.59,64.34,64.52,304600.0,43.8372,43.987,43.8168,43.9394,304600.0
2007-07-26 11:15:00,64.52,64.6,64.04,64.16,337400.0,43.9394,43.9938,43.6125,43.6942,337400.0
2007-07-26 11:20:00,64.14,64.2,63.96,63.96,268300.0,43.6806,43.7214,43.558,43.558,268300.0
2007-07-26 11:25:00,63.98,63.99,63.64,63.73,244900.0,43.5716,43.5784,43.3401,43.4013,244900.0
2007-07-26 11:30:00,63.74,63.76,63.3,63.49,266900.0,43.4082,43.4218,43.1085,43.2379,266900.0
2007-07-26 11:35:00,63.5,63.89,63.47,63.78,213100.0,43.2447,43.5103,43.2243,43.4354,213100.0
2007-07-26 11:40:00,63.77,63.86,63.68,63.74,139100.0,43.4286,43.4899,43.3673,43.4082,139100.0
2007-07-26 11:45:00,63.75,63.79,63.43,63.46,183300.0,43.415,43.4422,43.197,43.2175,183300.0
2007-07-26 11:50:00,63.49,63.68,63.42,63.47,206100.0,43.2379,43.3673,43.1902,43.2243,206100.0
2007-07-26 11:55:00,63.47,63.96,63.46,63.94,286500.0,43.2243,43.558,43.2175,43.5444,286500.0
2007-07-26 12:00:00,63.93,64.01,63.72,63.72,216600.0,43.5376,43.592,43.3945,43.3945,216600.0
2007-07-26 12:05:00,63.71,63.73,63.44,63.52,162200.0,43.3877,43.4013,43.2039,43.2583,162200.0
2007-07-26 12:10:00,63.51,63.6,63.17,63.36,428300.0,43.2515,43.3128,43.02,43.1494,428300.0
2007-07-26 12:15:00,63.35,63.6,63.32,63.58,114800.0,43.1426,43.3128,43.1221,43.2992,114800.0
2007-07-26 12:20:00,63.57,63.61,62.95,63.16,231600.0,43.2924,43.3196,42.8702,43.0132,231600.0
2007-07-26 12:25:00,63.16,63.41,63.1,63.13,120100.0,43.0132,43.1834,42.9723,42.9927,120100.0
2007-07-26 12:30:00,63.14,63.26,62.93,63.19,148200.0,42.9995,43.0813,42.8565,43.0336,148200.0
2007-07-26 12:35:00,63.17,63.2,62.85,62.9,227900.0,43.02,43.0404,42.8021,42.8361,227900.0
2007-07-26 12:40:00,62.89,62.92,62.32,62.4,258500.0,42.8293,42.8497,42.4411,42.4956,258500.0
2007-07-26 12:45:00,62.41,62.62,62.28,62.5,372200.0,42.5024,42.6454,42.4139,42.5637,372200.0
2007-07-26 12:50:00,62.5,62.66,62.46,62.55,255700.0,42.5637,42.6727,42.5365,42.5977,255700.0
2007-07-26 12:55:00,62.55,62.94,62.54,62.6,197900.0,42.5977,42.8633,42.5909,42.6318,197900.0
2007-07-26 13:00:00,62.63,62.68,62.32,62.54,227400.0,42.6522,42.6863,42.4411,42.5909,227400.0
2007-07-26 13:05:00,62.54,62.7,62.47,62.51,186400.0,42.5909,42.6999,42.5433,42.5705,186400.0
2007-07-26 13:10:00,62.52,63.05,62.48,62.98,173000.0,42.5773,42.9383,42.5501,42.8906,173000.0
2007-07-26 13:15:00,62.97,63.0,62.68,62.72,170400.0,42.8838,42.9042,42.6863,42.7135,170400.0
2007-07-26 13:20:00,62.73,62.82,62.54,62.76,241500.0,42.7203,42.7816,42.5909,42.7408,241500.0
2007-07-26 13:25:00,62.76,62.76,62.44,62.59,242700.0,42.7408,42.7408,42.5228,42.625,242700.0
2007-07-26 13:30:00,62.59,62.73,62.48,62.6,210500.0,42.625,42.7203,42.5501,42.6318,210500.0
2007-07-26 13:35:00,62.6,62.7,62.42,62.44,178000.0,42.6318,42.6999,42.5092,42.5228,178000.0
2007-07-26 13:40:00,62.46,62.58,62.21,62.52,158300.0,42.5365,42.6182,42.3662,42.5773,158300.0
2007-07-26 13:45:00,62.53,62.67,62.38,62.38,190500.0,42.5841,42.6795,42.482,42.482,190500.0
2007-07-26 13:50:00,62.37,62.54,62.17,62.24,219900.0,42.4752,42.5909,42.339,42.3866,219900.0
2007-07-26 13:55:00,62.23,62.33,62.04,62.22,302200.0,42.3798,42.4479,42.2504,42.373,302200.0
2007-07-26 14:00:00,62.22,62.52,62.22,62.42,178000.0,42.373,42.5773,42.373,42.5092,178000.0
2007-07-26 14:05:00,62.42,62.43,62.0,62.14,233700.0,42.5092,42.516,42.2232,42.3185,233700.0
2007-07-26 14:10:00,62.15,62.16,61.9,62.06,233300.0,42.3253,42.3321,42.1551,42.264,233300.0
2007-07-26 14:15:00,62.07,62.27,62.0,62.06,274000.0,42.2709,42.4071,42.2232,42.264,274000.0
2007-07-26 14:20:00,62.08,62.22,61.8,61.88,365900.0,42.2777,42.373,42.087,42.1415,365900.0
2007-07-26 14:25:00,61.89,62.05,61.5,62.0,313900.0,42.1483,42.2572,41.8827,42.2232,313900.0
2007-07-26 14:30:00,62.0,62.42,61.96,62.39,396800.0,42.2232,42.5092,42.1959,42.4888,396800.0
2007-07-26 14:35:00,62.4,62.49,62.11,62.29,405600.0,42.4956,42.5569,42.2981,42.4207,405600.0
2007-07-26 14:40:00,62.24,62.47,62.15,62.38,362700.0,42.3866,42.5433,42.3253,42.482,362700.0
2007-07-26 14:45:00,62.38,62.5,62.27,62.31,250500.0,42.482,42.5637,42.4071,42.4343,250500.0
2007-07-26 14:50:00,62.29,62.67,62.05,62.58,315100.0,42.4207,42.6795,42.2572,42.6182,315100.0
2007-07-26 14:55:00,62.58,62.91,62.5,62.68,279800.0,42.6182,42.8429,42.5637,42.6863,279800.0
2007-07-26 15:00:00,62.7,63.4,62.69,63.21,384100.0,42.6999,43.1766,42.6931,43.0472,384100.0
2007-07-26 15:05:00,63.19,63.33,62.79,63.15,318600.0,43.0336,43.1289,42.7612,43.0064,318600.0
2007-07-26 15:10:00,63.17,63.3,63.1,63.26,263100.0,43.02,43.1085,42.9723,43.0813,263100.0
2007-07-26 15:15:00,63.26,63.79,63.25,63.59,234800.0,43.0813,43.4422,43.0745,43.306,234800.0
2007-07-26 15:20:00,63.59,64.16,63.54,64.11,505100.0,43.306,43.6942,43.272,43.6601,505100.0
2007-07-26 15:25:00,64.11,64.4,63.77,63.88,533700.0,43.6601,43.8576,43.4286,43.5035,533700.0
2007-07-26 15:30:00,63.88,63.93,63.62,63.62,308700.0,43.5035,43.5376,43.3264,43.3264,308700.0
2007-07-26 15:35:00,63.62,63.62,63.39,63.58,307900.0,43.3264,43.3264,43.1698,43.2992,307900.0
2007-07-26 15:40:00,63.58,63.83,63.36,63.77,360200.0,43.2992,43.4694,43.1494,43.4286,360200.0
2007-07-26 15:45:00,63.77,64.12,63.15,64.12,385400.0,43.4286,43.6669,43.0064,43.6669,385400.0
2007-07-26 15:50:00,64.12,64.44,63.87,64.34,429500.0,43.6669,43.8849,43.4967,43.8168,429500.0
2007-07-26 15:55:00,64.36,64.58,64.15,64.55,544200.0,43.8304,43.9802,43.6874,43.9598,544200.0
2007-07-27 09:30:00,64.5,65.16,64.29,64.96,195800.0,43.9257,44.3752,43.7827,44.239,195800.0
2007-07-27 09:35:00,64.89,65.01,63.53,63.75,313200.0,44.1913,44.2731,43.2651,43.415,313200.0
2007-07-27 09:40:00,63.75,64.57,63.26,63.74,361300.0,43.415,43.9734,43.0813,43.4082,361300.0
2007-07-27 09:45:00,63.71,64.57,63.57,64.0,259400.0,43.3877,43.9734,43.2924,43.5852,259400.0
2007-07-27 09:50:00,64.0,64.55,63.78,63.96,392900.0,43.5852,43.9598,43.4354,43.558,392900.0
2007-07-27 09:55:00,63.97,64.53,63.86,64.47,255900.0,43.5648,43.9462,43.4899,43.9053,255900.0
2007-07-27 10:00:00,64.46,64.7,64.15,64.7,352900.0,43.8985,44.0619,43.6874,44.0619,352900.0
2007-07-27 10:05:00,64.69,65.47,64.69,65.32,407300.0,44.0551,44.5863,44.0551,44.4842,407300.0
2007-07-27 10:10:00,65.32,65.49,65.26,65.39,321500.0,44.4842,44.5999,44.4433,44.5318,321500.0
2007-07-27 10:15:00,65.41,65.45,65.03,65.17,295200.0,44.5455,44.5727,44.2867,44.382,295200.0
2007-07-27 10:20:00,65.18,65.4,64.99,65.26,313700.0,44.3888,44.5386,44.2594,44.4433,313700.0
2007-07-27 10:25:00,65.26,65.32,65.05,65.19,212300.0,44.4433,44.4842,44.3003,44.3956,212300.0
2007-07-27 10:30:00,65.19,65.56,65.15,65.33,205600.0,44.3956,44.6476,44.3684,44.491,205600.0
2007-07-27 10:35:00,65.33,65.4,65.05,65.17,237300.0,44.491,44.5386,44.3003,44.382,237300.0
2007-07-27 10:40:00,65.17,65.45,64.94,65.3,184700.0,44.382,44.5727,44.2254,44.4705,184700.0
2007-07-27 10:45:00,65.29,65.5,63.34,65.46,175600.0,44.4637,44.6068,43.1358,44.5795,175600.0
2007-07-27 10:50:00,65.46,65.46,64.84,65.33,349700.0,44.5795,44.5795,44.1573,44.491,349700.0
2007-07-27 10:55:00,65.32,65.41,64.88,65.21,315700.0,44.4842,44.5455,44.1845,44.4093,315700.0
2007-07-27 11:00:00,65.21,65.33,64.96,65.13,251100.0,44.4093,44.491,44.239,44.3548,251100.0
2007-07-27 11:05:00,65.12,65.24,64.92,65.24,288000.0,44.348,44.4297,44.2118,44.4297,288000.0
2007-07-27 11:10:00,65.21,65.4,65.14,65.33,249700.0,44.4093,44.5386,44.3616,44.491,249700.0
2007-07-27 11:15:00,65.3,65.41,65.08,65.33,222000.0,44.4705,44.5455,44.3207,44.491,222000.0
2007-07-27 11:20:00,65.34,65.44,65.2,65.39,177600.0,44.4978,44.5659,44.4024,44.5318,177600.0
2007-07-27 11:25:00,65.4,65.73,65.33,65.49,299200.0,44.5386,44.7634,44.491,44.5999,299200.0
2007-07-27 11:30:00,65.48,65.5,65.2,65.39,235600.0,44.5931,44.6068,44.4024,44.5318,235600.0
2007-07-27 11:35:00,65.39,65.4,64.88,64.99,286300.0,44.5318,44.5386,44.1845,44.2594,286300.0
2007-07-27 11:40:00,64.99,65.17,64.85,65.05,222900.0,44.2594,44.382,44.1641,44.3003,222900.0
2007-07-27 11:45:00,65.05,65.06,64.84,64.84,169700.0,44.3003,44.3071,44.1573,44.1573,169700.0
2007-07-27 11:50:00,64.84,64.84,64.26,64.35,273700.0,44.1573,44.1573,43.7623,43.8236,273700.0
2007-07-27 11:55:00,64.33,64.65,64.13,64.35,174500.0,43.81,44.0279,43.6738,43.8236,174500.0
2007-07-27 12:00:00,64.34,64.65,64.18,64.18,133200.0,43.8168,44.0279,43.7078,43.7078,133200.0
2007-07-27 12:05:00,64.18,64.26,63.98,64.22,164400.0,43.7078,43.7623,43.5716,43.735,164400.0
2007-07-27 12:10:00,64.22,64.31,64.05,64.07,241300.0,43.735,43.7963,43.6193,43.6329,241300.0
2007-07-27 12:15:00,64.07,64.33,63.92,64.22,253200.0,43.6329,43.81,43.5307,43.735,253200.0
2007-07-27 12:20:00,64.24,64.3,64.15,64.21,123400.0,43.7487,43.7895,43.6874,43.7282,123400.0
2007-07-27 12:25:00,64.21,64.36,64.14,64.32,196000.0,43.7282,43.8304,43.6806,43.8031,196000.0
2007-07-27 12:30:00,64.33,64.36,63.79,63.81,155700.0,43.81,43.8304,43.4422,43.4558,155700.0
2007-07-27 12:35:00,63.8,64.12,63.77,64.06,152100.0,43.449,43.6669,43.4286,43.6261,152100.0
2007-07-27 12:40:00,64.06,64.74,64.05,64.69,188100.0,43.6261,44.0892,43.6193,44.0551,188100.0
2007-07-27 12:45:00,64.69,64.69,64.21,64.29,154900.0,44.0551,44.0551,43.7282,43.7827,154900.0
2007-07-27 12:50:00,64.28,64.47,64.14,64.2,133900.0,43.7759,43.9053,43.6806,43.7214,133900.0
2007-07-27 12:55:00,64.19,64.42,64.1,64.27,82400.0,43.7146,43.8713,43.6533,43.7691,82400.0
2007-07-27 13:00:00,64.26,64.4,64.17,64.37,125800.0,43.7623,43.8576,43.701,43.8372,125800.0
2007-07-27 13:05:00,64.37,64.54,64.34,64.43,191000.0,43.8372,43.953,43.8168,43.8781,191000.0
2007-07-27 13:10:00,64.43,64.47,64.25,64.46,99800.0,43.8781,43.9053,43.7555,43.8985,99800.0
2007-07-27 13:15:00,64.45,64.69,64.4,64.64,161900.0,43.8917,44.0551,43.8576,44.0211,161900.0
2007-07-27 13:20:00,64.65,64.86,64.63,64.77,249600.0,44.0279,44.1709,44.0143,44.1096,249600.0
2007-07-27 13:25:00,64.75,64.77,64.57,64.59,150000.0,44.096,44.1096,43.9734,43.987,150000.0
2007-07-27 13:30:00,64.58,64.62,64.4,64.53,101400.0,43.9802,44.0075,43.8576,43.9462,101400.0
2007-07-27 13:35:00,64.53,64.84,64.53,64.81,131000.0,43.9462,44.1573,43.9462,44.1368,131000.0
2007-07-27 13:40:00,64.81,65.04,64.77,64.95,163100.0,44.1368,44.2935,44.1096,44.2322,163100.0
2007-07-27 13:45:00,64.95,65.01,64.85,64.96,158700.0,44.2322,44.2731,44.1641,44.239,158700.0
2007-07-27 13:50:00,64.96,65.16,64.89,65.0,249800.0,44.239,44.3752,44.1913,44.2662,249800.0
2007-07-27 13:55:00,65.0,65.13,64.94,64.98,171200.0,44.2662,44.3548,44.2254,44.2526,171200.0
2007-07-27 14:00:00,64.98,65.1,64.82,65.06,213200.0,44.2526,44.3343,44.1437,44.3071,213200.0
2007-07-27 14:05:00,65.07,65.15,64.94,64.97,119300.0,44.3139,44.3684,44.2254,44.2458,119300.0
2007-07-27 14:10:00,64.97,65.06,64.75,64.87,138400.0,44.2458,44.3071,44.096,44.1777,138400.0
2007-07-27 14:15:00,64.87,65.05,64.81,64.92,124400.0,44.1777,44.3003,44.1368,44.2118,124400.0
2007-07-27 14:20:00,64.92,65.08,64.88,64.97,133200.0,44.2118,44.3207,44.1845,44.2458,133200.0
2007-07-27 14:25:00,64.98,65.01,64.73,64.79,166500.0,44.2526,44.2731,44.0824,44.1232,166500.0
2007-07-27 14:30:00,64.79,64.97,64.75,64.94,161200.0,44.1232,44.2458,44.096,44.2254,161200.0
2007-07-27 14:35:00,64.94,65.16,64.91,65.07,172200.0,44.2254,44.3752,44.205,44.3139,172200.0
2007-07-27 14:40:00,65.07,65.48,65.07,65.43,183600.0,44.3139,44.5931,44.3139,44.5591,183600.0
2007-07-27 14:45:00,65.4,65.56,65.3,65.44,232700.0,44.5386,44.6476,44.4705,44.5659,232700.0
2007-07-27 14:50:00,65.44,65.85,65.44,65.83,347000.0,44.5659,44.8451,44.5659,44.8315,347000.0
2007-07-27 14:55:00,65.83,65.91,65.7,65.82,193900.0,44.8315,44.886,44.743,44.8247,193900.0
2007-07-27 15:00:00,65.82,65.84,65.56,65.65,238800.0,44.8247,44.8383,44.6476,44.7089,238800.0
2007-07-27 15:05:00,65.65,65.72,65.41,65.53,198000.0,44.7089,44.7566,44.5455,44.6272,198000.0
2007-07-27 15:10:00,65.56,65.66,65.32,65.66,130700.0,44.6476,44.7157,44.4842,44.7157,130700.0
2007-07-27 15:15:00,65.67,65.68,65.37,65.57,213600.0,44.7225,44.7293,44.5182,44.6544,213600.0
2007-07-27 15:20:00,65.57,65.68,65.41,65.55,301000.0,44.6544,44.7293,44.5455,44.6408,301000.0
2007-07-27 15:25:00,65.56,65.58,65.35,65.44,215800.0,44.6476,44.6612,44.5046,44.5659,215800.0
2007-07-27 15:30:00,65.45,65.54,65.39,65.49,190300.0,44.5727,44.634,44.5318,44.5999,190300.0
2007-07-27 15:35:00,65.5,65.5,65.11,65.28,216300.0,44.6068,44.6068,44.3412,44.4569,216300.0
2007-07-27 15:40:00,65.29,65.3,64.95,64.95,330500.0,44.4637,44.4705,44.2322,44.2322,330500.0
2007-07-27 15:45:00,64.96,65.0,64.79,64.83,444100.0,44.239,44.2662,44.1232,44.1505,444100.0
2007-07-27 15:50:00,64.84,64.97,64.5,64.7,337400.0,44.1573,44.2458,43.9257,44.0619,337400.0
2007-07-27 15:55:00,64.7,64.8,64.22,64.22,512800.0,44.0619,44.13,43.735,43.735,512800.0
2007-07-30 09:30:00,65.28,65.28,64.6,64.71,298000.0,44.4569,44.4569,43.9938,44.0687,298000.0
2007-07-30 09:35:00,64.7,64.75,64.35,64.47,199400.0,44.0619,44.096,43.8236,43.9053,199400.0
2007-07-30 09:40:00,64.47,64.75,64.31,64.71,392300.0,43.9053,44.096,43.7963,44.0687,392300.0
2007-07-30 09:45:00,64.7,64.86,64.46,64.52,285200.0,44.0619,44.1709,43.8985,43.9394,285200.0
2007-07-30 09:50:00,64.5,64.55,63.59,63.64,237700.0,43.9257,43.9598,43.306,43.3401,237700.0
2007-07-30 09:55:00,63.62,63.92,63.41,63.61,380900.0,43.3264,43.5307,43.1834,43.3196,380900.0
2007-07-30 10:00:00,63.62,64.18,63.58,64.12,352300.0,43.3264,43.7078,43.2992,43.6669,352300.0
2007-07-30 10:05:00,64.12,64.35,63.79,64.35,276400.0,43.6669,43.8236,43.4422,43.8236,276400.0
2007-07-30 10:10:00,64.36,64.51,64.06,64.13,275400.0,43.8304,43.9325,43.6261,43.6738,275400.0
2007-07-30 10:15:00,64.14,64.47,64.11,64.2,248600.0,43.6806,43.9053,43.6601,43.7214,248600.0
2007-07-30 10:20:00,64.2,64.58,64.17,64.58,308000.0,43.7214,43.9802,43.701,43.9802,308000.0
2007-07-30 10:25:00,64.58,64.6,64.17,64.37,184900.0,43.9802,43.9938,43.701,43.8372,184900.0
2007-07-30 10:30:00,64.37,64.43,63.83,63.91,237100.0,43.8372,43.8781,43.4694,43.5239,237100.0
2007-07-30 10:35:00,63.91,64.07,63.76,63.89,300000.0,43.5239,43.6329,43.4218,43.5103,300000.0
2007-07-30 10:40:00,63.88,63.94,63.55,63.56,299800.0,43.5035,43.5444,43.2788,43.2856,299800.0
2007-07-30 10:45:00,63.57,63.68,63.49,63.57,326900.0,43.2924,43.3673,43.2379,43.2924,326900.0
2007-07-30 10:50:00,63.57,63.78,63.49,63.68,232000.0,43.2924,43.4354,43.2379,43.3673,232000.0
2007-07-30 10:55:00,63.66,63.76,63.3,63.31,238600.0,43.3537,43.4218,43.1085,43.1153,238600.0
2007-07-30 11:00:00,63.3,63.71,63.27,63.48,315000.0,43.1085,43.3877,43.0881,43.2311,315000.0
2007-07-30 11:05:00,63.48,63.54,63.14,63.24,218400.0,43.2311,43.272,42.9995,43.0676,218400.0
2007-07-30 11:10:00,63.23,63.3,62.93,63.12,329800.0,43.0608,43.1085,42.8565,42.9859,329800.0
2007-07-30 11:15:00,63.14,63.28,63.07,63.14,221500.0,42.9995,43.0949,42.9519,42.9995,221500.0
2007-07-30 11:20:00,63.14,63.18,62.96,63.02,243300.0,42.9995,43.0268,42.877,42.9178,243300.0
2007-07-30 11:25:00,63.02,63.18,62.97,63.14,156700.0,42.9178,43.0268,42.8838,42.9995,156700.0
2007-07-30 11:30:00,63.11,63.13,62.92,62.98,148200.0,42.9791,42.9927,42.8497,42.8906,148200.0
2007-07-30 11:35:00,62.98,63.1,62.85,62.89,145600.0,42.8906,42.9723,42.8021,42.8293,145600.0
2007-07-30 11:40:00,62.9,62.95,62.47,62.52,184900.0,42.8361,42.8702,42.5433,42.5773,184900.0
2007-07-30 11:45:00,62.52,63.06,62.52,62.95,232500.0,42.5773,42.9451,42.5773,42.8702,232500.0
2007-07-30 11:50:00,62.95,63.2,62.92,63.11,189800.0,42.8702,43.0404,42.8497,42.9791,189800.0
2007-07-30 11:55:00,63.1,63.16,62.83,62.85,148800.0,42.9723,43.0132,42.7884,42.8021,148800.0
2007-07-30 12:00:00,62.86,62.91,62.45,62.51,195800.0,42.8089,42.8429,42.5296,42.5705,195800.0
2007-07-30 12:05:00,62.51,62.8,62.5,62.69,154600.0,42.5705,42.768,42.5637,42.6931,154600.0
2007-07-30 12:10:00,62.7,62.79,62.6,62.62,149100.0,42.6999,42.7612,42.6318,42.6454,149100.0
2007-07-30 12:15:00,62.62,62.8,62.59,62.66,142200.0,42.6454,42.768,42.625,42.6727,142200.0
2007-07-30 12:20:00,62.66,62.66,62.5,62.56,130400.0,42.6727,42.6727,42.5637,42.6046,130400.0
2007-07-30 12:25:00,62.56,62.85,62.55,62.68,207000.0,42.6046,42.8021,42.5977,42.6863,207000.0
2007-07-30 12:30:00,62.7,62.98,62.68,62.87,127500.0,42.6999,42.8906,42.6863,42.8157,127500.0
2007-07-30 12:35:00,62.88,63.07,62.87,63.02,175400.0,42.8225,42.9519,42.8157,42.9178,175400.0
2007-07-30 12:40:00,63.03,63.79,63.03,63.58,535300.0,42.9246,43.4422,42.9246,43.2992,535300.0
2007-07-30 12:45:00,63.57,63.81,63.51,63.65,281600.0,43.2924,43.4558,43.2515,43.3469,281600.0
2007-07-30 12:50:00,63.65,63.93,63.64,63.82,233500.0,43.3469,43.5376,43.3401,43.4626,233500.0
2007-07-30 12:55:00,63.83,64.11,63.83,63.91,273200.0,43.4694,43.6601,43.4694,43.5239,273200.0
2007-07-30 13:00:00,63.91,64.0,63.82,64.0,89900.0,43.5239,43.5852,43.4626,43.5852,89900.0
2007-07-30 13:05:00,64.0,64.39,63.98,64.09,373500.0,43.5852,43.8508,43.5716,43.6465,373500.0
2007-07-30 13:10:00,64.09,64.19,63.92,63.95,169000.0,43.6465,43.7146,43.5307,43.5512,169000.0
2007-07-30 13:15:00,63.93,64.04,63.89,63.89,134500.0,43.5376,43.6125,43.5103,43.5103,134500.0
2007-07-30 13:20:00,63.9,64.03,63.88,63.94,101200.0,43.5171,43.6057,43.5035,43.5444,101200.0
2007-07-30 13:25:00,63.94,64.0,63.92,63.93,94400.0,43.5444,43.5852,43.5307,43.5376,94400.0
2007-07-30 13:30:00,63.93,63.94,63.62,63.7,151600.0,43.5376,43.5444,43.3264,43.3809,151600.0
2007-07-30 13:35:00,63.71,63.86,63.68,63.82,130900.0,43.3877,43.4899,43.3673,43.4626,130900.0
2007-07-30 13:40:00,63.81,64.1,63.8,64.1,197500.0,43.4558,43.6533,43.449,43.6533,197500.0
2007-07-30 13:45:00,64.09,64.48,64.05,64.47,212500.0,43.6465,43.9121,43.6193,43.9053,212500.0
2007-07-30 13:50:00,64.48,64.54,64.28,64.4,235600.0,43.9121,43.953,43.7759,43.8576,235600.0
2007-07-30 13:55:00,64.4,64.5,64.21,64.27,166700.0,43.8576,43.9257,43.7282,43.7691,166700.0
2007-07-30 14:00:00,64.27,64.4,64.19,64.4,141800.0,43.7691,43.8576,43.7146,43.8576,141800.0
2007-07-30 14:05:00,64.39,64.44,64.1,64.3,203700.0,43.8508,43.8849,43.6533,43.7895,203700.0
2007-07-30 14:10:00,64.31,64.34,64.2,64.3,114500.0,43.7963,43.8168,43.7214,43.7895,114500.0
2007-07-30 14:15:00,64.31,64.44,64.2,64.31,182600.0,43.7963,43.8849,43.7214,43.7963,182600.0
2007-07-30 14:20:00,64.31,64.37,64.25,64.3,202100.0,43.7963,43.8372,43.7555,43.7895,202100.0
2007-07-30 14:25:00,64.3,64.4,64.19,64.38,215300.0,43.7895,43.8576,43.7146,43.844,215300.0
2007-07-30 14:30:00,64.35,64.4,64.26,64.3,199500.0,43.8236,43.8576,43.7623,43.7895,199500.0
2007-07-30 14:35:00,64.29,64.32,64.14,64.16,151900.0,43.7827,43.8031,43.6806,43.6942,151900.0
2007-07-30 14:40:00,64.15,64.37,64.14,64.3,209700.0,43.6874,43.8372,43.6806,43.7895,209700.0
2007-07-30 14:45:00,64.3,64.31,64.13,64.2,130900.0,43.7895,43.7963,43.6738,43.7214,130900.0
2007-07-30 14:50:00,64.2,64.26,64.12,64.18,168700.0,43.7214,43.7623,43.6669,43.7078,168700.0
2007-07-30 14:55:00,64.19,64.22,64.15,64.21,101900.0,43.7146,43.735,43.6874,43.7282,101900.0
2007-07-30 15:00:00,64.22,64.43,64.13,64.43,181600.0,43.735,43.8781,43.6738,43.8781,181600.0
2007-07-30 15:05:00,64.43,64.69,64.42,64.54,316300.0,43.8781,44.0551,43.8713,43.953,316300.0
2007-07-30 15:10:00,64.56,64.84,64.55,64.7,358000.0,43.9666,44.1573,43.9598,44.0619,358000.0
2007-07-30 15:15:00,64.71,64.77,64.65,64.71,322500.0,44.0687,44.1096,44.0279,44.0687,322500.0
2007-07-30 15:20:00,64.72,64.91,64.71,64.91,212400.0,44.0756,44.205,44.0687,44.205,212400.0
2007-07-30 15:25:00,64.94,65.06,64.88,65.0,273700.0,44.2254,44.3071,44.1845,44.2662,273700.0
2007-07-30 15:30:00,65.0,65.02,64.86,64.94,239300.0,44.2662,44.2799,44.1709,44.2254,239300.0
2007-07-30 15:35:00,64.95,65.0,64.8,64.94,265000.0,44.2322,44.2662,44.13,44.2254,265000.0
2007-07-30 15:40:00,64.95,65.02,64.69,64.78,290200.0,44.2322,44.2799,44.0551,44.1164,290200.0
2007-07-30 15:45:00,64.78,64.79,64.61,64.7,299200.0,44.1164,44.1232,44.0006,44.0619,299200.0
2007-07-30 15:50:00,64.69,64.71,64.36,64.53,329400.0,44.0551,44.0687,43.8304,43.9462,329400.0
2007-07-30 15:55:00,64.54,64.65,64.44,64.45,421200.0,43.953,44.0279,43.8849,43.8917,421200.0
2007-07-31 09:30:00,65.54,66.9,65.51,66.88,791900.0,44.634,45.5602,44.6136,45.5466,791900.0
2007-07-31 09:35:00,66.89,66.98,66.66,66.77,465200.0,45.5534,45.6147,45.3967,45.4716,465200.0
2007-07-31 09:40:00,66.77,67.19,66.76,67.0,255100.0,45.4716,45.7577,45.4648,45.6283,255100.0
2007-07-31 09:45:00,67.0,67.08,66.28,66.28,429600.0,45.6283,45.6828,45.1379,45.1379,429600.0
2007-07-31 09:50:00,66.27,66.39,65.92,66.01,354300.0,45.1311,45.2129,44.8928,44.9541,354300.0
2007-07-31 09:55:00,66.02,66.28,66.0,66.25,253700.0,44.9609,45.1379,44.9473,45.1175,253700.0
2007-07-31 10:00:00,66.25,66.59,66.13,66.47,307200.0,45.1175,45.3491,45.0358,45.2673,307200.0
2007-07-31 10:05:00,66.46,66.59,66.3,66.55,155900.0,45.2605,45.3491,45.1516,45.3218,155900.0
2007-07-31 10:10:00,66.55,66.63,65.79,65.91,241000.0,45.3218,45.3763,44.8042,44.886,241000.0
2007-07-31 10:15:00,65.93,66.24,65.88,66.0,266500.0,44.8996,45.1107,44.8655,44.9473,266500.0
2007-07-31 10:20:00,66.0,66.1,65.75,65.99,368600.0,44.9473,45.0154,44.777,44.9405,368600.0
2007-07-31 10:25:00,65.99,66.19,65.84,65.89,118700.0,44.9405,45.0767,44.8383,44.8723,118700.0
2007-07-31 10:30:00,65.89,65.97,65.73,65.82,147900.0,44.8723,44.9268,44.7634,44.8247,147900.0
2007-07-31 10:35:00,65.82,65.89,65.62,65.74,149600.0,44.8247,44.8723,44.6885,44.7702,149600.0
2007-07-31 10:40:00,65.75,65.83,65.51,65.55,170200.0,44.777,44.8315,44.6136,44.6408,170200.0
2007-07-31 10:45:00,65.55,65.55,65.08,65.15,258300.0,44.6408,44.6408,44.3207,44.3684,258300.0
2007-07-31 10:50:00,65.2,65.4,64.94,65.0,218500.0,44.4024,44.5386,44.2254,44.2662,218500.0
2007-07-31 10:55:00,65.0,65.3,64.97,65.2,158500.0,44.2662,44.4705,44.2458,44.4024,158500.0
2007-07-31 11:00:00,65.21,65.49,65.12,65.38,162800.0,44.4093,44.5999,44.348,44.525,162800.0
2007-07-31 11:05:00,65.39,65.74,65.36,65.74,152800.0,44.5318,44.7702,44.5114,44.7702,152800.0
2007-07-31 11:10:00,65.73,65.88,65.66,65.85,200200.0,44.7634,44.8655,44.7157,44.8451,200200.0
2007-07-31 11:15:00,65.84,66.14,65.79,66.11,168600.0,44.8383,45.0426,44.8042,45.0222,168600.0
2007-07-31 11:20:00,66.13,66.24,66.01,66.04,171200.0,45.0358,45.1107,44.9541,44.9745,171200.0
2007-07-31 11:25:00,66.06,66.32,66.04,66.21,146000.0,44.9881,45.1652,44.9745,45.0903,146000.0
2007-07-31 11:30:00,66.2,66.55,66.2,66.52,191600.0,45.0835,45.3218,45.0835,45.3014,191600.0
2007-07-31 11:35:00,66.52,66.67,66.38,66.46,158800.0,45.3014,45.4035,45.206,45.2605,158800.0
2007-07-31 11:40:00,66.46,66.56,66.39,66.56,91200.0,45.2605,45.3286,45.2129,45.3286,91200.0
2007-07-31 11:45:00,66.56,66.73,66.41,66.59,139400.0,45.3286,45.4444,45.2265,45.3491,139400.0
2007-07-31 11:50:00,66.58,66.76,66.55,66.72,85600.0,45.3423,45.4648,45.3218,45.4376,85600.0
2007-07-31 11:55:00,66.72,66.76,66.55,66.58,93500.0,45.4376,45.4648,45.3218,45.3423,93500.0
2007-07-31 12:00:00,66.57,66.71,66.52,66.53,72300.0,45.3354,45.4308,45.3014,45.3082,72300.0
2007-07-31 12:05:00,66.53,68.5,66.46,66.47,158500.0,45.3082,46.6498,45.2605,45.2673,158500.0
2007-07-31 12:10:00,66.46,66.51,66.38,66.42,165100.0,45.2605,45.2946,45.206,45.2333,165100.0
2007-07-31 12:15:00,66.42,66.45,66.19,66.37,90000.0,45.2333,45.2537,45.0767,45.1992,90000.0
2007-07-31 12:20:00,66.36,66.45,66.3,66.38,184000.0,45.1924,45.2537,45.1516,45.206,184000.0
2007-07-31 12:25:00,66.41,66.46,66.37,66.4,110100.0,45.2265,45.2605,45.1992,45.2197,110100.0
2007-07-31 12:30:00,66.39,66.55,66.3,66.35,167700.0,45.2129,45.3218,45.1516,45.1856,167700.0
2007-07-31 12:35:00,66.38,66.44,66.32,66.39,122800.0,45.206,45.2469,45.1652,45.2129,122800.0
2007-07-31 12:40:00,66.4,66.48,66.3,66.45,148600.0,45.2197,45.2742,45.1516,45.2537,148600.0
2007-07-31 12:45:00,66.45,66.49,66.34,66.38,91300.0,45.2537,45.281,45.1788,45.206,91300.0
2007-07-31 12:50:00,66.39,66.41,66.3,66.31,102200.0,45.2129,45.2265,45.1516,45.1584,102200.0
2007-07-31 12:55:00,66.31,66.37,66.24,66.32,76900.0,45.1584,45.1992,45.1107,45.1652,76900.0
2007-07-31 13:00:00,66.32,66.42,66.29,66.41,116700.0,45.1652,45.2333,45.1448,45.2265,116700.0
2007-07-31 13:05:00,66.41,66.47,66.2,66.29,126200.0,45.2265,45.2673,45.0835,45.1448,126200.0
2007-07-31 13:10:00,66.21,66.5,66.21,66.47,127600.0,45.0903,45.2878,45.0903,45.2673,127600.0
2007-07-31 13:15:00,66.47,66.48,66.25,66.35,84900.0,45.2673,45.2742,45.1175,45.1856,84900.0
2007-07-31 13:20:00,66.33,66.39,66.28,66.3,79000.0,45.172,45.2129,45.1379,45.1516,79000.0
2007-07-31 13:25:00,66.3,66.36,66.07,66.11,147600.0,45.1516,45.1924,44.9949,45.0222,147600.0
2007-07-31 13:30:00,66.1,66.14,65.91,66.0,130500.0,45.0154,45.0426,44.886,44.9473,130500.0
2007-07-31 13:35:00,66.01,66.11,65.98,65.98,76700.0,44.9541,45.0222,44.9336,44.9336,76700.0
2007-07-31 13:40:00,65.98,66.0,65.65,65.66,210700.0,44.9336,44.9473,44.7089,44.7157,210700.0
2007-07-31 13:45:00,65.66,65.79,65.58,65.65,123500.0,44.7157,44.8042,44.6612,44.7089,123500.0
2007-07-31 13:50:00,65.65,65.65,65.27,65.45,305200.0,44.7089,44.7089,44.4501,44.5727,305200.0
2007-07-31 13:55:00,65.46,65.58,65.35,65.37,234300.0,44.5795,44.6612,44.5046,44.5182,234300.0
2007-07-31 14:00:00,65.37,65.54,65.25,65.44,283200.0,44.5182,44.634,44.4365,44.5659,283200.0
2007-07-31 14:05:00,65.43,65.52,65.21,65.24,127800.0,44.5591,44.6204,44.4093,44.4297,127800.0
2007-07-31 14:10:00,65.25,65.35,65.05,65.32,155300.0,44.4365,44.5046,44.3003,44.4842,155300.0
2007-07-31 14:15:00,65.32,65.54,65.29,65.41,166800.0,44.4842,44.634,44.4637,44.5455,166800.0
2007-07-31 14:20:00,65.41,65.44,65.07,65.11,178500.0,44.5455,44.5659,44.3139,44.3412,178500.0
2007-07-31 14:25:00,65.12,65.16,64.92,64.94,212400.0,44.348,44.3752,44.2118,44.2254,212400.0
2007-07-31 14:30:00,64.96,64.97,64.45,64.55,252200.0,44.239,44.2458,43.8917,43.9598,252200.0
2007-07-31 14:35:00,64.54,64.57,64.04,64.1,276000.0,43.953,43.9734,43.6125,43.6533,276000.0
2007-07-31 14:40:00,64.1,64.49,64.09,64.43,219000.0,43.6533,43.9189,43.6465,43.8781,219000.0
2007-07-31 14:45:00,64.44,64.88,64.21,64.73,245600.0,43.8849,44.1845,43.7282,44.0824,245600.0
2007-07-31 14:50:00,64.71,64.8,64.48,64.76,199700.0,44.0687,44.13,43.9121,44.1028,199700.0
2007-07-31 14:55:00,64.77,65.01,64.53,64.79,206500.0,44.1096,44.2731,43.9462,44.1232,206500.0
2007-07-31 15:00:00,64.79,65.31,64.78,64.95,204400.0,44.1232,44.4774,44.1164,44.2322,204400.0
2007-07-31 15:05:00,64.97,65.11,64.83,64.98,166400.0,44.2458,44.3412,44.1505,44.2526,166400.0
2007-07-31 15:10:00,64.98,65.03,64.86,64.86,157900.0,44.2526,44.2867,44.1709,44.1709,157900.0
2007-07-31 15:15:00,64.86,64.88,64.57,64.75,283200.0,44.1709,44.1845,43.9734,44.096,283200.0
2007-07-31 15:20:00,64.77,65.11,64.76,65.0,212000.0,44.1096,44.3412,44.1028,44.2662,212000.0
2007-07-31 15:25:00,65.01,65.09,64.68,64.75,260700.0,44.2731,44.3275,44.0483,44.096,260700.0
2007-07-31 15:30:00,64.76,64.93,64.39,64.48,314600.0,44.1028,44.2186,43.8508,43.9121,314600.0
2007-07-31 15:35:00,64.46,64.6,64.35,64.35,274600.0,43.8985,43.9938,43.8236,43.8236,274600.0
2007-07-31 15:40:00,64.35,64.45,63.95,64.0,425800.0,43.8236,43.8917,43.5512,43.5852,425800.0
2007-07-31 15:45:00,64.0,64.1,63.6,63.74,400600.0,43.5852,43.6533,43.3128,43.4082,400600.0
2007-07-31 15:50:00,63.74,64.25,63.71,64.0,458800.0,43.4082,43.7555,43.3877,43.5852,458800.0
2007-07-31 15:55:00,64.0,64.1,63.72,63.73,453800.0,43.5852,43.6533,43.3945,43.4013,453800.0
2007-08-01 09:30:00,62.94,64.13,62.87,63.78,229000.0,42.8633,43.6738,42.8157,43.4354,229000.0
2007-08-01 09:35:00,63.76,64.0,63.17,63.45,243100.0,43.4218,43.5852,43.02,43.2107,243100.0
2007-08-01 09:40:00,63.47,63.63,63.01,63.05,181500.0,43.2243,43.3332,42.911,42.9383,181500.0
2007-08-01 09:45:00,63.09,63.13,62.3,62.7,256500.0,42.9655,42.9927,42.4275,42.6999,256500.0
2007-08-01 09:50:00,62.68,63.76,62.68,63.72,294800.0,42.6863,43.4218,42.6863,43.3945,294800.0
2007-08-01 09:55:00,63.74,64.14,63.4,63.89,231600.0,43.4082,43.6806,43.1766,43.5103,231600.0
2007-08-01 10:00:00,63.9,64.3,63.24,63.41,271300.0,43.5171,43.7895,43.0676,43.1834,271300.0
2007-08-01 10:05:00,63.41,63.99,63.2,63.72,208200.0,43.1834,43.5784,43.0404,43.3945,208200.0
2007-08-01 10:10:00,63.72,65.0,63.72,64.25,309600.0,43.3945,44.2662,43.3945,43.7555,309600.0
2007-08-01 10:15:00,64.26,64.45,63.88,64.09,151200.0,43.7623,43.8917,43.5035,43.6465,151200.0
2007-08-01 10:20:00,64.1,64.22,63.55,63.79,225600.0,43.6533,43.735,43.2788,43.4422,225600.0
2007-08-01 10:25:00,63.8,63.9,63.41,63.73,194500.0,43.449,43.5171,43.1834,43.4013,194500.0
2007-08-01 10:30:00,63.73,63.79,63.42,63.48,166400.0,43.4013,43.4422,43.1902,43.2311,166400.0
2007-08-01 10:35:00,63.48,63.51,62.77,63.1,222400.0,43.2311,43.2515,42.7476,42.9723,222400.0
2007-08-01 10:40:00,63.14,63.36,62.94,63.17,108800.0,42.9995,43.1494,42.8633,43.02,108800.0
2007-08-01 10:45:00,63.21,63.22,62.65,62.8,177200.0,43.0472,43.054,42.6658,42.768,177200.0
2007-08-01 10:50:00,62.8,62.97,62.46,62.76,188100.0,42.768,42.8838,42.5365,42.7408,188100.0
2007-08-01 10:55:00,62.78,62.83,62.35,62.35,177700.0,42.7544,42.7884,42.4615,42.4615,177700.0
2007-08-01 11:00:00,62.34,62.41,62.05,62.12,358300.0,42.4547,42.5024,42.2572,42.3049,358300.0
2007-08-01 11:05:00,62.12,62.74,62.08,62.58,245700.0,42.3049,42.7271,42.2777,42.6182,245700.0
2007-08-01 11:10:00,62.58,62.97,62.53,62.79,194500.0,42.6182,42.8838,42.5841,42.7612,194500.0
2007-08-01 11:15:00,62.79,63.01,62.68,62.91,167000.0,42.7612,42.911,42.6863,42.8429,167000.0
2007-08-01 11:20:00,62.92,62.95,62.56,62.58,153800.0,42.8497,42.8702,42.6046,42.6182,153800.0
2007-08-01 11:25:00,62.58,62.77,62.35,62.35,235800.0,42.6182,42.7476,42.4615,42.4615,235800.0
2007-08-01 11:30:00,62.35,62.59,62.02,62.52,237400.0,42.4615,42.625,42.2368,42.5773,237400.0
2007-08-01 11:35:00,62.53,62.82,62.4,62.78,154200.0,42.5841,42.7816,42.4956,42.7544,154200.0
2007-08-01 11:40:00,62.79,62.95,62.61,62.89,135300.0,42.7612,42.8702,42.6386,42.8293,135300.0
2007-08-01 11:45:00,62.89,62.98,62.49,62.5,115000.0,42.8293,42.8906,42.5569,42.5637,115000.0
2007-08-01 11:50:00,62.49,62.57,62.23,62.55,121200.0,42.5569,42.6114,42.3798,42.5977,121200.0
2007-08-01 11:55:00,62.56,63.0,62.56,62.97,130800.0,42.6046,42.9042,42.6046,42.8838,130800.0
2007-08-01 12:00:00,62.99,63.3,62.93,63.0,218900.0,42.8974,43.1085,42.8565,42.9042,218900.0
2007-08-01 12:05:00,63.03,63.39,62.95,63.39,142000.0,42.9246,43.1698,42.8702,43.1698,142000.0
2007-08-01 12:10:00,63.39,63.6,63.3,63.51,198500.0,43.1698,43.3128,43.1085,43.2515,198500.0
2007-08-01 12:15:00,63.5,63.97,63.4,63.79,222000.0,43.2447,43.5648,43.1766,43.4422,222000.0
2007-08-01 12:20:00,63.82,63.9,63.37,63.49,167300.0,43.4626,43.5171,43.1562,43.2379,167300.0
2007-08-01 12:25:00,63.49,63.79,63.46,63.79,124800.0,43.2379,43.4422,43.2175,43.4422,124800.0
2007-08-01 12:30:00,63.79,63.95,63.62,63.76,143400.0,43.4422,43.5512,43.3264,43.4218,143400.0
2007-08-01 12:35:00,63.78,63.95,63.46,63.56,110100.0,43.4354,43.5512,43.2175,43.2856,110100.0
2007-08-01 12:40:00,63.56,63.58,63.18,63.2,105400.0,43.2856,43.2992,43.0268,43.0404,105400.0
2007-08-01 12:45:00,63.2,63.36,63.18,63.26,74300.0,43.0404,43.1494,43.0268,43.0813,74300.0
2007-08-01 12:50:00,63.26,63.29,62.8,63.08,155600.0,43.0813,43.1017,42.768,42.9587,155600.0
2007-08-01 12:55:00,63.09,63.2,63.09,63.14,58600.0,42.9655,43.0404,42.9655,42.9995,58600.0
2007-08-01 13:00:00,63.14,63.14,62.8,62.81,84300.0,42.9995,42.9995,42.768,42.7748,84300.0
2007-08-01 13:05:00,62.81,62.84,62.62,62.73,101500.0,42.7748,42.7952,42.6454,42.7203,101500.0
2007-08-01 13:10:00,62.72,62.8,62.65,62.65,58200.0,42.7135,42.768,42.6658,42.6658,58200.0
2007-08-01 13:15:00,62.65,62.73,62.49,62.55,89000.0,42.6658,42.7203,42.5569,42.5977,89000.0
2007-08-01 13:20:00,62.53,62.7,62.16,62.31,119000.0,42.5841,42.6999,42.3321,42.4343,119000.0
2007-08-01 13:25:00,62.31,62.33,62.04,62.1,242900.0,42.4343,42.4479,42.2504,42.2913,242900.0
2007-08-01 13:30:00,62.1,62.39,62.1,62.27,245200.0,42.2913,42.4888,42.2913,42.4071,245200.0
2007-08-01 13:35:00,62.27,62.38,62.16,62.32,144600.0,42.4071,42.482,42.3321,42.4411,144600.0
2007-08-01 13:40:00,62.32,62.53,62.25,62.3,212300.0,42.4411,42.5841,42.3934,42.4275,212300.0
2007-08-01 13:45:00,62.29,62.46,62.22,62.42,185100.0,42.4207,42.5365,42.373,42.5092,185100.0
2007-08-01 13:50:00,62.41,62.81,62.35,62.76,124300.0,42.5024,42.7748,42.4615,42.7408,124300.0
2007-08-01 13:55:00,62.74,62.89,62.57,62.68,200300.0,42.7271,42.8293,42.6114,42.6863,200300.0
2007-08-01 14:00:00,62.66,62.73,62.43,62.6,152200.0,42.6727,42.7203,42.516,42.6318,152200.0
2007-08-01 14:05:00,62.61,62.87,62.59,62.75,144400.0,42.6386,42.8157,42.625,42.7339,144400.0
2007-08-01 14:10:00,62.77,63.04,62.69,62.79,123900.0,42.7476,42.9314,42.6931,42.7612,123900.0
2007-08-01 14:15:00,62.8,62.9,62.6,62.66,155200.0,42.768,42.8361,42.6318,42.6727,155200.0
2007-08-01 14:20:00,62.66,62.91,62.66,62.74,171500.0,42.6727,42.8429,42.6727,42.7271,171500.0
2007-08-01 14:25:00,62.74,62.98,62.48,62.66,130300.0,42.7271,42.8906,42.5501,42.6727,130300.0
2007-08-01 14:30:00,62.64,63.1,62.61,62.92,180400.0,42.659,42.9723,42.6386,42.8497,180400.0
2007-08-01 14:35:00,62.93,63.09,62.44,62.48,178900.0,42.8565,42.9655,42.5228,42.5501,178900.0
2007-08-01 14:40:00,62.47,62.97,62.25,62.25,143700.0,42.5433,42.8838,42.3934,42.3934,143700.0
2007-08-01 14:45:00,62.26,62.51,62.13,62.37,169700.0,42.4002,42.5705,42.3117,42.4752,169700.0
2007-08-01 14:50:00,62.38,62.72,62.29,62.36,134500.0,42.482,42.7135,42.4207,42.4684,134500.0
2007-08-01 14:55:00,62.37,62.5,62.0,62.28,166800.0,42.4752,42.5637,42.2232,42.4139,166800.0
2007-08-01 15:00:00,62.3,62.46,62.2,62.3,186000.0,42.4275,42.5365,42.3594,42.4275,186000.0
2007-08-01 15:05:00,62.3,62.32,61.84,61.99,246100.0,42.4275,42.4411,42.1142,42.2164,246100.0
2007-08-01 15:10:00,62.0,62.39,61.84,62.38,253900.0,42.2232,42.4888,42.1142,42.482,253900.0
2007-08-01 15:15:00,62.37,62.64,62.3,62.46,224500.0,42.4752,42.659,42.4275,42.5365,224500.0
2007-08-01 15:20:00,62.45,62.54,62.26,62.35,219800.0,42.5296,42.5909,42.4002,42.4615,219800.0
2007-08-01 15:25:00,62.34,62.71,62.16,62.57,253200.0,42.4547,42.7067,42.3321,42.6114,253200.0
2007-08-01 15:30:00,62.57,62.67,62.24,62.51,315400.0,42.6114,42.6795,42.3866,42.5705,315400.0
2007-08-01 15:35:00,62.51,63.0,62.43,62.99,234900.0,42.5705,42.9042,42.516,42.8974,234900.0
2007-08-01 15:40:00,62.99,63.35,62.81,63.32,315800.0,42.8974,43.1426,42.7748,43.1221,315800.0
2007-08-01 15:45:00,63.34,63.34,63.04,63.25,285500.0,43.1358,43.1358,42.9314,43.0745,285500.0
2007-08-01 15:50:00,63.27,64.43,63.2,63.86,430300.0,43.0881,43.8781,43.0404,43.4899,430300.0
2007-08-01 15:55:00,63.84,64.97,63.8,64.73,673900.0,43.4763,44.2458,43.449,44.0824,673900.0
2007-08-02 09:30:00,64.59,64.78,64.18,64.18,234500.0,43.987,44.1164,43.7078,43.7078,234500.0
2007-08-02 09:35:00,64.19,64.75,64.08,64.7,341900.0,43.7146,44.096,43.6397,44.0619,341900.0
2007-08-02 09:40:00,64.72,65.3,64.61,64.97,262600.0,44.0756,44.4705,44.0006,44.2458,262600.0
2007-08-02 09:45:00,64.96,65.2,64.87,65.15,225700.0,44.239,44.4024,44.1777,44.3684,225700.0
2007-08-02 09:50:00,65.17,65.19,64.97,65.08,202200.0,44.382,44.3956,44.2458,44.3207,202200.0
2007-08-02 09:55:00,65.1,65.15,64.68,65.07,278400.0,44.3343,44.3684,44.0483,44.3139,278400.0
2007-08-02 10:00:00,65.09,65.09,64.7,64.75,190000.0,44.3275,44.3275,44.0619,44.096,190000.0
2007-08-02 10:05:00,64.75,64.75,64.47,64.61,270200.0,44.096,44.096,43.9053,44.0006,270200.0
2007-08-02 10:10:00,64.61,64.71,64.5,64.65,189000.0,44.0006,44.0687,43.9257,44.0279,189000.0
2007-08-02 10:15:00,64.65,64.84,64.51,64.52,149000.0,44.0279,44.1573,43.9325,43.9394,149000.0
2007-08-02 10:20:00,64.52,64.57,64.28,64.39,238400.0,43.9394,43.9734,43.7759,43.8508,238400.0
2007-08-02 10:25:00,64.38,64.57,64.36,64.57,161200.0,43.844,43.9734,43.8304,43.9734,161200.0
2007-08-02 10:30:00,64.54,64.8,64.45,64.62,220000.0,43.953,44.13,43.8917,44.0075,220000.0
2007-08-02 10:35:00,64.61,64.81,64.57,64.75,131300.0,44.0006,44.1368,43.9734,44.096,131300.0
2007-08-02 10:40:00,64.75,64.95,64.67,64.87,149700.0,44.096,44.2322,44.0415,44.1777,149700.0
2007-08-02 10:45:00,64.87,64.88,64.4,64.66,117600.0,44.1777,44.1845,43.8576,44.0347,117600.0
2007-08-02 10:50:00,64.66,64.77,64.54,64.75,70100.0,44.0347,44.1096,43.953,44.096,70100.0
2007-08-02 10:55:00,64.75,64.75,64.35,64.35,88600.0,44.096,44.096,43.8236,43.8236,88600.0
2007-08-02 11:00:00,64.38,64.43,64.16,64.21,176500.0,43.844,43.8781,43.6942,43.7282,176500.0
2007-08-02 11:05:00,64.22,64.32,63.92,63.92,120400.0,43.735,43.8031,43.5307,43.5307,120400.0
2007-08-02 11:10:00,63.89,64.09,63.87,63.99,137100.0,43.5103,43.6465,43.4967,43.5784,137100.0
2007-08-02 11:15:00,64.02,64.12,63.9,64.06,134800.0,43.5988,43.6669,43.5171,43.6261,134800.0
2007-08-02 11:20:00,64.06,64.3,63.98,64.22,84400.0,43.6261,43.7895,43.5716,43.735,84400.0
2007-08-02 11:25:00,64.22,64.35,64.08,64.3,94100.0,43.735,43.8236,43.6397,43.7895,94100.0
2007-08-02 11:30:00,64.3,64.33,64.12,64.15,112500.0,43.7895,43.81,43.6669,43.6874,112500.0
2007-08-02 11:35:00,64.16,64.17,63.85,63.89,98300.0,43.6942,43.701,43.4831,43.5103,98300.0
2007-08-02 11:40:00,63.89,64.02,63.87,63.89,91700.0,43.5103,43.5988,43.4967,43.5103,91700.0
2007-08-02 11:45:00,63.89,64.0,63.87,63.94,67100.0,43.5103,43.5852,43.4967,43.5444,67100.0
2007-08-02 11:50:00,63.94,64.25,63.94,64.21,85800.0,43.5444,43.7555,43.5444,43.7282,85800.0
2007-08-02 11:55:00,64.22,64.44,64.19,64.43,101100.0,43.735,43.8849,43.7146,43.8781,101100.0
2007-08-02 12:00:00,64.4,64.55,64.12,64.13,139900.0,43.8576,43.9598,43.6669,43.6738,139900.0
2007-08-02 12:05:00,64.14,64.3,64.02,64.28,87900.0,43.6806,43.7895,43.5988,43.7759,87900.0
2007-08-02 12:10:00,64.3,64.45,64.14,64.34,114100.0,43.7895,43.8917,43.6806,43.8168,114100.0
2007-08-02 12:15:00,64.34,64.37,64.08,64.13,84900.0,43.8168,43.8372,43.6397,43.6738,84900.0
2007-08-02 12:20:00,64.13,64.23,64.12,64.2,57000.0,43.6738,43.7419,43.6669,43.7214,57000.0
2007-08-02 12:25:00,64.2,64.29,64.2,64.25,89300.0,43.7214,43.7827,43.7214,43.7555,89300.0
2007-08-02 12:30:00,64.26,64.34,64.19,64.21,126400.0,43.7623,43.8168,43.7146,43.7282,126400.0
2007-08-02 12:35:00,64.22,64.37,64.18,64.31,118200.0,43.735,43.8372,43.7078,43.7963,118200.0
2007-08-02 12:40:00,64.33,64.35,64.15,64.2,78400.0,43.81,43.8236,43.6874,43.7214,78400.0
2007-08-02 12:45:00,64.19,64.22,64.11,64.15,77800.0,43.7146,43.735,43.6601,43.6874,77800.0
2007-08-02 12:50:00,64.15,64.17,64.01,64.04,95300.0,43.6874,43.701,43.592,43.6125,95300.0
2007-08-02 12:55:00,64.04,64.06,63.91,63.95,69800.0,43.6125,43.6261,43.5239,43.5512,69800.0
2007-08-02 13:00:00,63.95,64.07,63.53,63.56,133500.0,43.5512,43.6329,43.2651,43.2856,133500.0
2007-08-02 13:05:00,63.54,63.56,63.18,63.33,198700.0,43.272,43.2856,43.0268,43.1289,198700.0
2007-08-02 13:10:00,63.33,63.39,63.2,63.23,125800.0,43.1289,43.1698,43.0404,43.0608,125800.0
2007-08-02 13:15:00,63.22,63.31,62.91,63.13,259500.0,43.054,43.1153,42.8429,42.9927,259500.0
2007-08-02 13:20:00,63.13,63.14,62.9,62.93,168300.0,42.9927,42.9995,42.8361,42.8565,168300.0
2007-08-02 13:25:00,62.9,63.06,62.8,62.93,156600.0,42.8361,42.9451,42.768,42.8565,156600.0
2007-08-02 13:30:00,62.93,63.28,62.87,63.24,171700.0,42.8565,43.0949,42.8157,43.0676,171700.0
2007-08-02 13:35:00,63.23,63.29,62.96,63.01,128400.0,43.0608,43.1017,42.877,42.911,128400.0
2007-08-02 13:40:00,62.98,63.02,62.9,62.95,142500.0,42.8906,42.9178,42.8361,42.8702,142500.0
2007-08-02 13:45:00,62.95,63.08,62.9,62.94,112700.0,42.8702,42.9587,42.8361,42.8633,112700.0
2007-08-02 13:50:00,62.92,63.14,62.84,63.03,207000.0,42.8497,42.9995,42.7952,42.9246,207000.0
2007-08-02 13:55:00,63.04,63.14,62.98,63.05,157600.0,42.9314,42.9995,42.8906,42.9383,157600.0
2007-08-02 14:00:00,63.04,63.59,63.04,63.4,165800.0,42.9314,43.306,42.9314,43.1766,165800.0
2007-08-02 14:05:00,63.39,63.44,63.16,63.24,133200.0,43.1698,43.2039,43.0132,43.0676,133200.0
2007-08-02 14:10:00,63.24,63.27,63.08,63.2,90600.0,43.0676,43.0881,42.9587,43.0404,90600.0
2007-08-02 14:15:00,63.19,63.2,62.89,62.97,97700.0,43.0336,43.0404,42.8293,42.8838,97700.0
2007-08-02 14:20:00,63.0,63.17,62.97,63.0,81800.0,42.9042,43.02,42.8838,42.9042,81800.0
2007-08-02 14:25:00,63.0,63.01,62.81,62.93,122400.0,42.9042,42.911,42.7748,42.8565,122400.0
2007-08-02 14:30:00,62.94,63.22,62.9,63.06,103700.0,42.8633,43.054,42.8361,42.9451,103700.0
2007-08-02 14:35:00,63.06,63.1,62.9,62.91,115500.0,42.9451,42.9723,42.8361,42.8429,115500.0
2007-08-02 14:40:00,62.91,63.15,62.89,63.06,87500.0,42.8429,43.0064,42.8293,42.9451,87500.0
2007-08-02 14:45:00,63.03,63.21,62.99,63.15,92900.0,42.9246,43.0472,42.8974,43.0064,92900.0
2007-08-02 14:50:00,63.15,63.21,63.02,63.04,73400.0,43.0064,43.0472,42.9178,42.9314,73400.0
2007-08-02 14:55:00,63.03,63.05,62.74,62.89,122100.0,42.9246,42.9383,42.7271,42.8293,122100.0
2007-08-02 15:00:00,62.92,63.26,62.86,63.21,138500.0,42.8497,43.0813,42.8089,43.0472,138500.0
2007-08-02 15:05:00,63.22,63.43,63.17,63.4,130600.0,43.054,43.197,43.02,43.1766,130600.0
2007-08-02 15:10:00,63.41,63.47,63.15,63.26,121100.0,43.1834,43.2243,43.0064,43.0813,121100.0
2007-08-02 15:15:00,63.28,63.41,63.24,63.26,79400.0,43.0949,43.1834,43.0676,43.0813,79400.0
2007-08-02 15:20:00,63.28,63.63,63.27,63.63,353600.0,43.0949,43.3332,43.0881,43.3332,353600.0
2007-08-02 15:25:00,63.61,64.17,63.5,64.15,263200.0,43.3196,43.701,43.2447,43.6874,263200.0
2007-08-02 15:30:00,64.14,64.14,63.82,64.0,262600.0,43.6806,43.6806,43.4626,43.5852,262600.0
2007-08-02 15:35:00,64.01,64.11,63.75,63.89,252100.0,43.592,43.6601,43.415,43.5103,252100.0
2007-08-02 15:40:00,63.89,63.9,63.6,63.63,209600.0,43.5103,43.5171,43.3128,43.3332,209600.0
2007-08-02 15:45:00,63.64,63.97,63.6,63.97,203700.0,43.3401,43.5648,43.3128,43.5648,203700.0
2007-08-02 15:50:00,63.99,64.1,63.77,63.8,215200.0,43.5784,43.6533,43.4286,43.449,215200.0
2007-08-02 15:55:00,63.79,63.98,63.75,63.84,262600.0,43.4422,43.5716,43.415,43.4763,262600.0
2007-08-03 09:30:00,63.16,63.66,63.08,63.39,144500.0,43.0132,43.3537,42.9587,43.1698,144500.0
2007-08-03 09:35:00,63.38,64.07,63.36,63.91,151800.0,43.163,43.6329,43.1494,43.5239,151800.0
2007-08-03 09:40:00,63.88,64.15,63.88,64.05,158300.0,43.5035,43.6874,43.5035,43.6193,158300.0
2007-08-03 09:45:00,64.05,64.05,62.81,62.83,233800.0,43.6193,43.6193,42.7748,42.7884,233800.0
2007-08-03 09:50:00,62.84,63.13,62.78,62.92,261900.0,42.7952,42.9927,42.7544,42.8497,261900.0
2007-08-03 09:55:00,62.91,62.92,62.12,62.24,301700.0,42.8429,42.8497,42.3049,42.3866,301700.0
2007-08-03 10:00:00,62.23,62.26,61.83,61.9,319200.0,42.3798,42.4002,42.1074,42.1551,319200.0
2007-08-03 10:05:00,61.89,62.3,61.64,62.19,327500.0,42.1483,42.4275,41.978,42.3526,327500.0
2007-08-03 10:10:00,62.2,62.51,62.04,62.41,261400.0,42.3594,42.5705,42.2504,42.5024,261400.0
2007-08-03 10:15:00,62.41,62.45,62.18,62.36,287800.0,42.5024,42.5296,42.3458,42.4684,287800.0
2007-08-03 10:20:00,62.35,62.43,62.01,62.42,246300.0,42.4615,42.516,42.23,42.5092,246300.0
2007-08-03 10:25:00,62.44,62.58,62.06,62.14,204100.0,42.5228,42.6182,42.264,42.3185,204100.0
2007-08-03 10:30:00,62.17,62.5,61.92,61.92,278500.0,42.339,42.5637,42.1687,42.1687,278500.0
2007-08-03 10:35:00,61.92,62.1,61.66,61.95,285200.0,42.1687,42.2913,41.9916,42.1891,285200.0
2007-08-03 10:40:00,61.94,62.07,61.65,61.69,178200.0,42.1823,42.2709,41.9848,42.0121,178200.0
2007-08-03 10:45:00,61.7,61.8,61.6,61.7,157400.0,42.0189,42.087,41.9508,42.0189,157400.0
2007-08-03 10:50:00,61.69,61.99,61.67,61.97,205700.0,42.0121,42.2164,41.9984,42.2028,205700.0
2007-08-03 10:55:00,61.96,62.2,61.9,62.09,186100.0,42.1959,42.3594,42.1551,42.2845,186100.0
2007-08-03 11:00:00,62.1,62.35,62.09,62.27,239600.0,42.2913,42.4615,42.2845,42.4071,239600.0
2007-08-03 11:05:00,62.27,62.34,62.17,62.21,182800.0,42.4071,42.4547,42.339,42.3662,182800.0
2007-08-03 11:10:00,62.21,62.42,62.08,62.25,160700.0,42.3662,42.5092,42.2777,42.3934,160700.0
2007-08-03 11:15:00,62.25,62.28,62.1,62.22,132500.0,42.3934,42.4139,42.2913,42.373,132500.0
2007-08-03 11:20:00,62.23,62.45,62.23,62.45,146600.0,42.3798,42.5296,42.3798,42.5296,146600.0
2007-08-03 11:25:00,62.41,62.92,62.28,62.82,245200.0,42.5024,42.8497,42.4139,42.7816,245200.0
2007-08-03 11:30:00,62.81,62.82,62.6,62.7,187600.0,42.7748,42.7816,42.6318,42.6999,187600.0
2007-08-03 11:35:00,62.68,62.79,62.54,62.76,225000.0,42.6863,42.7612,42.5909,42.7408,225000.0
2007-08-03 11:40:00,62.75,62.81,62.68,62.81,205100.0,42.7339,42.7748,42.6863,42.7748,205100.0
2007-08-03 11:45:00,62.81,63.06,62.81,62.99,293900.0,42.7748,42.9451,42.7748,42.8974,293900.0
2007-08-03 11:50:00,62.99,63.03,62.8,62.92,209000.0,42.8974,42.9246,42.768,42.8497,209000.0
2007-08-03 11:55:00,62.92,63.1,62.83,62.85,222200.0,42.8497,42.9723,42.7884,42.8021,222200.0
2007-08-03 12:00:00,62.85,62.98,62.81,62.93,91800.0,42.8021,42.8906,42.7748,42.8565,91800.0
2007-08-03 12:05:00,62.93,63.29,62.76,63.27,150800.0,42.8565,43.1017,42.7408,43.0881,150800.0
2007-08-03 12:10:00,63.26,63.67,63.1,63.14,260200.0,43.0813,43.3605,42.9723,42.9995,260200.0
2007-08-03 12:15:00,63.14,63.37,62.99,63.3,164700.0,42.9995,43.1562,42.8974,43.1085,164700.0
2007-08-03 12:20:00,63.3,63.32,63.05,63.09,112500.0,43.1085,43.1221,42.9383,42.9655,112500.0
2007-08-03 12:25:00,63.1,63.13,62.96,63.09,121200.0,42.9723,42.9927,42.877,42.9655,121200.0
2007-08-03 12:30:00,63.06,63.25,63.05,63.16,90700.0,42.9451,43.0745,42.9383,43.0132,90700.0
2007-08-03 12:35:00,63.16,63.34,63.1,63.29,82700.0,43.0132,43.1358,42.9723,43.1017,82700.0
2007-08-03 12:40:00,63.28,63.3,63.04,63.06,83000.0,43.0949,43.1085,42.9314,42.9451,83000.0
2007-08-03 12:45:00,63.05,63.08,62.83,62.88,133400.0,42.9383,42.9587,42.7884,42.8225,133400.0
2007-08-03 12:50:00,62.88,62.9,62.62,62.69,67300.0,42.8225,42.8361,42.6454,42.6931,67300.0
2007-08-03 12:55:00,62.69,62.76,62.49,62.61,67500.0,42.6931,42.7408,42.5569,42.6386,67500.0
2007-08-03 13:00:00,62.61,62.8,62.57,62.71,65500.0,42.6386,42.768,42.6114,42.7067,65500.0
2007-08-03 13:05:00,62.71,62.87,62.63,62.82,81800.0,42.7067,42.8157,42.6522,42.7816,81800.0
2007-08-03 13:10:00,62.82,63.0,62.75,62.9,69000.0,42.7816,42.9042,42.7339,42.8361,69000.0
2007-08-03 13:15:00,62.89,63.03,62.85,62.9,66600.0,42.8293,42.9246,42.8021,42.8361,66600.0
2007-08-03 13:20:00,62.89,63.06,62.89,63.03,55200.0,42.8293,42.9451,42.8293,42.9246,55200.0
2007-08-03 13:25:00,63.03,63.1,62.98,63.0,85100.0,42.9246,42.9723,42.8906,42.9042,85100.0
2007-08-03 13:30:00,62.99,63.01,62.84,62.88,76300.0,42.8974,42.911,42.7952,42.8225,76300.0
2007-08-03 13:35:00,62.89,62.91,62.58,62.68,118300.0,42.8293,42.8429,42.6182,42.6863,118300.0
2007-08-03 13:40:00,62.69,62.78,62.64,62.75,82800.0,42.6931,42.7544,42.659,42.7339,82800.0
2007-08-03 13:45:00,62.75,62.75,62.55,62.63,104700.0,42.7339,42.7339,42.5977,42.6522,104700.0
2007-08-03 13:50:00,62.63,62.8,62.63,62.76,77900.0,42.6522,42.768,42.6522,42.7408,77900.0
2007-08-03 13:55:00,62.76,63.05,62.76,62.8,181400.0,42.7408,42.9383,42.7408,42.768,181400.0
2007-08-03 14:00:00,62.81,63.33,62.75,63.17,227000.0,42.7748,43.1289,42.7339,43.02,227000.0
2007-08-03 14:05:00,63.18,63.2,62.7,62.8,179500.0,43.0268,43.0404,42.6999,42.768,179500.0
2007-08-03 14:10:00,62.81,62.84,62.39,62.51,193600.0,42.7748,42.7952,42.4888,42.5705,193600.0
2007-08-03 14:15:00,62.51,62.76,62.04,62.15,247700.0,42.5705,42.7408,42.2504,42.3253,247700.0
2007-08-03 14:20:00,62.15,62.25,61.75,61.75,401700.0,42.3253,42.3934,42.0529,42.0529,401700.0
2007-08-03 14:25:00,61.75,61.75,60.85,60.85,472600.0,42.0529,42.0529,41.44,41.44,472600.0
2007-08-03 14:30:00,60.85,61.5,60.79,61.1,492600.0,41.44,41.8827,41.3992,41.6103,492600.0
2007-08-03 14:35:00,61.12,61.3,61.0,61.03,304400.0,41.6239,41.7465,41.5422,41.5626,304400.0
2007-08-03 14:40:00,61.02,61.37,61.01,61.19,335800.0,41.5558,41.7941,41.549,41.6716,335800.0
2007-08-03 14:45:00,61.18,61.55,61.14,61.15,252000.0,41.6647,41.9167,41.6375,41.6443,252000.0
2007-08-03 14:50:00,61.13,61.57,61.09,61.3,222800.0,41.6307,41.9303,41.6035,41.7465,222800.0
2007-08-03 14:55:00,61.3,61.34,61.05,61.18,323500.0,41.7465,41.7737,41.5762,41.6647,323500.0
2007-08-03 15:00:00,61.18,61.32,61.05,61.23,267800.0,41.6647,41.7601,41.5762,41.6988,267800.0
2007-08-03 15:05:00,61.23,61.35,61.14,61.15,235100.0,41.6988,41.7805,41.6375,41.6443,235100.0
2007-08-03 15:10:00,61.13,61.45,61.11,61.24,272200.0,41.6307,41.8486,41.6171,41.7056,272200.0
2007-08-03 15:15:00,61.22,61.3,61.03,61.28,296400.0,41.692,41.7465,41.5626,41.7329,296400.0
2007-08-03 15:20:00,61.27,61.3,60.9,60.93,306000.0,41.726,41.7465,41.4741,41.4945,306000.0
2007-08-03 15:25:00,60.93,61.1,60.87,60.89,294700.0,41.4945,41.6103,41.4536,41.4673,294700.0
2007-08-03 15:30:00,60.89,61.29,60.86,61.29,398400.0,41.4673,41.7397,41.4468,41.7397,398400.0
2007-08-03 15:35:00,61.29,61.35,60.9,60.93,283300.0,41.7397,41.7805,41.4741,41.4945,283300.0
2007-08-03 15:40:00,60.93,61.34,60.49,61.26,469800.0,41.4945,41.7737,41.1948,41.7192,469800.0
2007-08-03 15:45:00,61.24,61.26,60.89,61.07,314100.0,41.7056,41.7192,41.4673,41.5898,314100.0
2007-08-03 15:50:00,61.07,61.07,60.7,60.95,399200.0,41.5898,41.5898,41.3379,41.5081,399200.0
2007-08-03 15:55:00,60.95,61.01,60.51,60.55,483400.0,41.5081,41.549,41.2085,41.2357,483400.0
2007-08-06 09:30:00,60.92,61.69,60.84,61.08,5800.0,41.4877,42.0121,41.4332,41.5966,5800.0
2007-08-06 09:35:00,61.15,61.18,60.62,60.66,424700.0,41.6443,41.6647,41.2834,41.3106,424700.0
2007-08-06 09:40:00,60.66,60.77,59.57,59.67,676500.0,41.3106,41.3855,40.5683,40.6364,676500.0
2007-08-06 09:45:00,59.68,59.85,59.1,59.14,509800.0,40.6432,40.759,40.2482,40.2755,509800.0
2007-08-06 09:50:00,59.11,59.48,58.75,59.3,589200.0,40.255,40.507,40.0099,40.3844,589200.0
2007-08-06 09:55:00,59.3,60.3,59.3,60.3,350500.0,40.3844,41.0655,40.3844,41.0655,350500.0
2007-08-06 10:00:00,60.28,60.46,59.85,59.86,362600.0,41.0518,41.1744,40.759,40.7658,362600.0
2007-08-06 10:05:00,59.88,60.36,59.83,60.05,263900.0,40.7794,41.1063,40.7454,40.8952,263900.0
2007-08-06 10:10:00,60.05,60.13,59.75,59.97,241800.0,40.8952,40.9497,40.6909,40.8407,241800.0
2007-08-06 10:15:00,59.98,60.2,59.58,59.87,332000.0,40.8475,40.9974,40.5751,40.7726,332000.0
2007-08-06 10:20:00,59.87,59.9,59.5,59.5,247800.0,40.7726,40.793,40.5206,40.5206,247800.0
2007-08-06 10:25:00,59.5,59.66,59.26,59.46,242000.0,40.5206,40.6296,40.3572,40.4934,242000.0
2007-08-06 10:30:00,59.44,59.91,59.37,59.58,170300.0,40.4798,40.7999,40.4321,40.5751,170300.0
2007-08-06 10:35:00,59.58,60.07,59.53,59.9,182200.0,40.5751,40.9088,40.5411,40.793,182200.0
2007-08-06 10:40:00,59.9,60.01,59.7,59.91,216000.0,40.793,40.868,40.6568,40.7999,216000.0
2007-08-06 10:45:00,59.91,60.22,59.8,60.11,182800.0,40.7999,41.011,40.7249,40.9361,182800.0
2007-08-06 10:50:00,60.11,60.13,59.25,59.42,160200.0,40.9361,40.9497,40.3504,40.4662,160200.0
2007-08-06 10:55:00,59.42,59.95,59.27,59.81,224600.0,40.4662,40.8271,40.364,40.7318,224600.0
2007-08-06 11:00:00,59.81,59.9,59.45,59.63,249100.0,40.7318,40.793,40.4866,40.6092,249100.0
2007-08-06 11:05:00,59.62,59.81,59.55,59.67,284900.0,40.6024,40.7318,40.5547,40.6364,284900.0
2007-08-06 11:10:00,59.67,60.09,59.64,59.98,192300.0,40.6364,40.9224,40.616,40.8475,192300.0
2007-08-06 11:15:00,59.95,60.4,59.92,60.19,214300.0,40.8271,41.1336,40.8067,40.9905,214300.0
2007-08-06 11:20:00,60.2,60.7,60.15,60.54,243300.0,40.9974,41.3379,40.9633,41.2289,243300.0
2007-08-06 11:25:00,60.53,60.91,60.5,60.9,162400.0,41.2221,41.4809,41.2017,41.4741,162400.0
2007-08-06 11:30:00,60.89,60.97,60.62,60.69,176600.0,41.4673,41.5217,41.2834,41.331,176600.0
2007-08-06 11:35:00,60.71,60.94,60.59,60.68,116900.0,41.3447,41.5013,41.2629,41.3242,116900.0
2007-08-06 11:40:00,60.68,60.98,59.5,60.84,330900.0,41.3242,41.5285,40.5206,41.4332,330900.0
2007-08-06 11:45:00,60.84,61.63,60.79,61.49,312400.0,41.4332,41.9712,41.3992,41.8759,312400.0
2007-08-06 11:50:00,61.48,61.6,61.27,61.34,190100.0,41.8691,41.9508,41.726,41.7737,190100.0
2007-08-06 11:55:00,61.39,61.6,61.04,61.09,194500.0,41.8078,41.9508,41.5694,41.6035,194500.0
2007-08-06 12:00:00,61.09,61.15,60.75,60.99,148800.0,41.6035,41.6443,41.3719,41.5354,148800.0
2007-08-06 12:05:00,60.99,61.1,60.7,61.01,157000.0,41.5354,41.6103,41.3379,41.549,157000.0
2007-08-06 12:10:00,61.0,61.15,60.94,61.02,114700.0,41.5422,41.6443,41.5013,41.5558,114700.0
2007-08-06 12:15:00,61.02,61.05,60.87,60.99,104800.0,41.5558,41.5762,41.4536,41.5354,104800.0
2007-08-06 12:20:00,60.99,61.02,60.93,61.0,98200.0,41.5354,41.5558,41.4945,41.5422,98200.0
2007-08-06 12:25:00,60.99,61.19,60.96,61.15,102600.0,41.5354,41.6716,41.5149,41.6443,102600.0
2007-08-06 12:30:00,61.17,61.41,61.16,61.36,169900.0,41.6579,41.8214,41.6511,41.7873,169900.0
2007-08-06 12:35:00,61.37,61.84,61.36,61.76,187100.0,41.7941,42.1142,41.7873,42.0597,187100.0
2007-08-06 12:40:00,61.79,61.82,61.37,61.6,162800.0,42.0802,42.1006,41.7941,41.9508,162800.0
2007-08-06 12:45:00,61.6,61.8,61.57,61.7,181100.0,41.9508,42.087,41.9303,42.0189,181100.0
2007-08-06 12:50:00,61.7,61.85,61.65,61.74,88400.0,42.0189,42.121,41.9848,42.0461,88400.0
2007-08-06 12:55:00,61.73,61.99,61.68,61.94,127200.0,42.0393,42.2164,42.0053,42.1823,127200.0
2007-08-06 13:00:00,61.93,61.95,61.73,61.89,125300.0,42.1755,42.1891,42.0393,42.1483,125300.0
2007-08-06 13:05:00,61.89,61.91,61.71,61.88,229400.0,42.1483,42.1619,42.0257,42.1415,229400.0
2007-08-06 13:10:00,61.9,62.13,61.8,62.1,269500.0,42.1551,42.3117,42.087,42.2913,269500.0
2007-08-06 13:15:00,62.08,62.16,61.91,62.07,134500.0,42.2777,42.3321,42.1619,42.2709,134500.0
2007-08-06 13:20:00,62.06,62.21,61.93,62.21,217800.0,42.264,42.3662,42.1755,42.3662,217800.0
2007-08-06 13:25:00,62.22,62.25,62.01,62.12,132300.0,42.373,42.3934,42.23,42.3049,132300.0
2007-08-06 13:30:00,62.11,62.18,62.0,62.11,116300.0,42.2981,42.3458,42.2232,42.2981,116300.0
2007-08-06 13:35:00,62.09,62.12,61.88,61.91,135000.0,42.2845,42.3049,42.1415,42.1619,135000.0
2007-08-06 13:40:00,61.9,62.01,61.69,61.72,143400.0,42.1551,42.23,42.0121,42.0325,143400.0
2007-08-06 13:45:00,61.72,61.74,61.46,61.48,172000.0,42.0325,42.0461,41.8554,41.8691,172000.0
2007-08-06 13:50:00,61.46,61.93,61.43,61.93,150700.0,41.8554,42.1755,41.835,42.1755,150700.0
2007-08-06 13:55:00,61.93,61.98,61.73,61.82,166900.0,42.1755,42.2096,42.0393,42.1006,166900.0
2007-08-06 14:00:00,61.83,62.04,61.79,61.92,112300.0,42.1074,42.2504,42.0802,42.1687,112300.0
2007-08-06 14:05:00,61.92,62.29,61.83,62.21,131700.0,42.1687,42.4207,42.1074,42.3662,131700.0
2007-08-06 14:10:00,62.2,62.34,62.02,62.32,107100.0,42.3594,42.4547,42.2368,42.4411,107100.0
2007-08-06 14:15:00,62.32,62.76,62.27,62.53,269300.0,42.4411,42.7408,42.4071,42.5841,269300.0
2007-08-06 14:20:00,62.53,62.62,62.35,62.39,151800.0,42.5841,42.6454,42.4615,42.4888,151800.0
2007-08-06 14:25:00,62.4,62.44,62.07,62.33,168600.0,42.4956,42.5228,42.2709,42.4479,168600.0
2007-08-06 14:30:00,62.32,62.48,62.14,62.39,90400.0,42.4411,42.5501,42.3185,42.4888,90400.0
2007-08-06 14:35:00,62.4,63.0,62.36,62.97,284500.0,42.4956,42.9042,42.4684,42.8838,284500.0
2007-08-06 14:40:00,62.97,63.57,62.97,63.34,299500.0,42.8838,43.2924,42.8838,43.1358,299500.0
2007-08-06 14:45:00,63.31,63.4,62.93,63.0,147600.0,43.1153,43.1766,42.8565,42.9042,147600.0
2007-08-06 14:50:00,63.0,63.17,62.87,63.0,126900.0,42.9042,43.02,42.8157,42.9042,126900.0
2007-08-06 14:55:00,62.99,63.0,62.7,62.81,169200.0,42.8974,42.9042,42.6999,42.7748,169200.0
2007-08-06 15:00:00,62.82,63.25,62.77,62.89,209700.0,42.7816,43.0745,42.7476,42.8293,209700.0
2007-08-06 15:05:00,62.88,63.31,62.87,63.25,183400.0,42.8225,43.1153,42.8157,43.0745,183400.0
2007-08-06 15:10:00,63.25,63.27,63.02,63.11,184800.0,43.0745,43.0881,42.9178,42.9791,184800.0
2007-08-06 15:15:00,63.11,63.42,63.07,63.27,193200.0,42.9791,43.1902,42.9519,43.0881,193200.0
2007-08-06 15:20:00,63.27,63.34,63.05,63.19,143500.0,43.0881,43.1358,42.9383,43.0336,143500.0
2007-08-06 15:25:00,63.19,63.41,63.11,63.39,144000.0,43.0336,43.1834,42.9791,43.1698,144000.0
2007-08-06 15:30:00,63.4,63.49,63.3,63.32,258000.0,43.1766,43.2379,43.1085,43.1221,258000.0
2007-08-06 15:35:00,63.31,63.48,63.26,63.31,206000.0,43.1153,43.2311,43.0813,43.1153,206000.0
2007-08-06 15:40:00,63.3,63.68,63.27,63.67,284300.0,43.1085,43.3673,43.0881,43.3605,284300.0
2007-08-06 15:45:00,63.67,63.96,63.64,63.73,294400.0,43.3605,43.558,43.3401,43.4013,294400.0
2007-08-06 15:50:00,63.73,63.75,63.48,63.65,359200.0,43.4013,43.415,43.2311,43.3469,359200.0
2007-08-06 15:55:00,63.64,64.16,63.64,64.04,489100.0,43.3401,43.6942,43.3401,43.6125,489100.0
2007-08-07 09:30:00,63.71,64.16,63.42,63.95,315100.0,43.3877,43.6942,43.1902,43.5512,315100.0
2007-08-07 09:35:00,63.93,63.98,63.32,63.35,244900.0,43.5376,43.5716,43.1221,43.1426,244900.0
2007-08-07 09:40:00,63.36,63.75,63.27,63.58,140800.0,43.1494,43.415,43.0881,43.2992,140800.0
2007-08-07 09:45:00,63.6,63.98,62.87,63.25,221700.0,43.3128,43.5716,42.8157,43.0745,221700.0
2007-08-07 09:50:00,63.24,63.32,62.73,63.18,141300.0,43.0676,43.1221,42.7203,43.0268,141300.0
2007-08-07 09:55:00,63.16,63.94,63.08,63.93,189100.0,43.0132,43.5444,42.9587,43.5376,189100.0
2007-08-07 10:00:00,63.92,64.1,63.65,63.87,287200.0,43.5307,43.6533,43.3469,43.4967,287200.0
2007-08-07 10:05:00,63.87,64.8,63.87,64.63,277900.0,43.4967,44.13,43.4967,44.0143,277900.0
2007-08-07 10:10:00,64.64,64.71,63.87,63.91,315300.0,44.0211,44.0687,43.4967,43.5239,315300.0
2007-08-07 10:15:00,63.91,64.49,63.89,64.48,222000.0,43.5239,43.9189,43.5103,43.9121,222000.0
2007-08-07 10:20:00,64.47,64.55,64.18,64.24,222600.0,43.9053,43.9598,43.7078,43.7487,222600.0
2007-08-07 10:25:00,64.24,64.41,64.22,64.38,109300.0,43.7487,43.8644,43.735,43.844,109300.0
2007-08-07 10:30:00,64.38,64.39,64.03,64.16,100500.0,43.844,43.8508,43.6057,43.6942,100500.0
2007-08-07 10:35:00,64.14,64.16,63.81,63.81,108500.0,43.6806,43.6942,43.4558,43.4558,108500.0
2007-08-07 10:40:00,63.81,63.9,63.57,63.84,104400.0,43.4558,43.5171,43.2924,43.4763,104400.0
2007-08-07 10:45:00,63.85,64.2,63.78,64.2,87000.0,43.4831,43.7214,43.4354,43.7214,87000.0
2007-08-07 10:50:00,64.2,64.2,63.92,64.08,91400.0,43.7214,43.7214,43.5307,43.6397,91400.0
2007-08-07 10:55:00,64.09,64.09,63.82,63.83,66400.0,43.6465,43.6465,43.4626,43.4694,66400.0
2007-08-07 11:00:00,63.82,64.07,63.81,64.02,75300.0,43.4626,43.6329,43.4558,43.5988,75300.0
2007-08-07 11:05:00,64.05,64.05,63.64,63.68,96200.0,43.6193,43.6193,43.3401,43.3673,96200.0
2007-08-07 11:10:00,63.69,63.85,63.66,63.67,87500.0,43.3741,43.4831,43.3537,43.3605,87500.0
2007-08-07 11:15:00,63.67,64.0,63.66,63.97,70800.0,43.3605,43.5852,43.3537,43.5648,70800.0
2007-08-07 11:20:00,63.97,64.13,63.94,64.13,90600.0,43.5648,43.6738,43.5444,43.6738,90600.0
2007-08-07 11:25:00,64.11,64.15,64.08,64.13,70600.0,43.6601,43.6874,43.6397,43.6738,70600.0
2007-08-07 11:30:00,64.13,64.51,64.13,64.46,149700.0,43.6738,43.9325,43.6738,43.8985,149700.0
2007-08-07 11:35:00,64.46,64.59,64.41,64.49,124000.0,43.8985,43.987,43.8644,43.9189,124000.0
2007-08-07 11:40:00,64.49,64.69,64.45,64.66,112400.0,43.9189,44.0551,43.8917,44.0347,112400.0
2007-08-07 11:45:00,64.66,65.2,64.61,65.19,221600.0,44.0347,44.4024,44.0006,44.3956,221600.0
2007-08-07 11:50:00,65.2,65.39,65.15,65.39,144300.0,44.4024,44.5318,44.3684,44.5318,144300.0
2007-08-07 11:55:00,65.39,65.65,65.29,65.59,232000.0,44.5318,44.7089,44.4637,44.668,232000.0
2007-08-07 12:00:00,65.59,65.86,65.48,65.74,314700.0,44.668,44.8519,44.5931,44.7702,314700.0
2007-08-07 12:05:00,65.74,65.75,65.58,65.63,239000.0,44.7702,44.777,44.6612,44.6953,239000.0
2007-08-07 12:10:00,65.63,65.7,65.4,65.47,272100.0,44.6953,44.743,44.5386,44.5863,272100.0
2007-08-07 12:15:00,65.46,65.59,65.36,65.54,212000.0,44.5795,44.668,44.5114,44.634,212000.0
2007-08-07 12:20:00,65.55,65.74,65.46,65.68,171800.0,44.6408,44.7702,44.5795,44.7293,171800.0
2007-08-07 12:25:00,65.68,65.68,65.34,65.34,114100.0,44.7293,44.7293,44.4978,44.4978,114100.0
2007-08-07 12:30:00,65.36,65.54,65.25,65.33,93800.0,44.5114,44.634,44.4365,44.491,93800.0
2007-08-07 12:35:00,65.34,65.55,65.33,65.45,117600.0,44.4978,44.6408,44.491,44.5727,117600.0
2007-08-07 12:40:00,65.45,65.47,65.07,65.07,67100.0,44.5727,44.5863,44.3139,44.3139,67100.0
2007-08-07 12:45:00,65.07,65.11,64.83,64.92,107700.0,44.3139,44.3412,44.1505,44.2118,107700.0
2007-08-07 12:50:00,64.91,65.0,64.9,64.97,78200.0,44.205,44.2662,44.1981,44.2458,78200.0
2007-08-07 12:55:00,64.96,65.33,64.9,65.07,117300.0,44.239,44.491,44.1981,44.3139,117300.0
2007-08-07 13:00:00,65.07,65.21,65.02,65.19,105700.0,44.3139,44.4093,44.2799,44.3956,105700.0
2007-08-07 13:05:00,65.21,65.22,65.08,65.15,94300.0,44.4093,44.4161,44.3207,44.3684,94300.0
2007-08-07 13:10:00,65.15,65.19,65.0,65.0,80400.0,44.3684,44.3956,44.2662,44.2662,80400.0
2007-08-07 13:15:00,64.99,65.07,64.98,65.03,85700.0,44.2594,44.3139,44.2526,44.2867,85700.0
2007-08-07 13:20:00,65.04,65.22,65.03,65.18,168900.0,44.2935,44.4161,44.2867,44.3888,168900.0
2007-08-07 13:25:00,65.17,65.18,65.05,65.16,98200.0,44.382,44.3888,44.3003,44.3752,98200.0
2007-08-07 13:30:00,65.17,65.17,64.95,64.98,56700.0,44.382,44.382,44.2322,44.2526,56700.0
2007-08-07 13:35:00,64.98,65.0,64.85,64.96,66700.0,44.2526,44.2662,44.1641,44.239,66700.0
2007-08-07 13:40:00,64.97,65.05,64.9,64.97,74800.0,44.2458,44.3003,44.1981,44.2458,74800.0
2007-08-07 13:45:00,64.97,65.11,64.96,65.1,94500.0,44.2458,44.3412,44.239,44.3343,94500.0
2007-08-07 13:50:00,65.1,65.12,64.91,64.91,80900.0,44.3343,44.348,44.205,44.205,80900.0
2007-08-07 13:55:00,64.91,64.94,64.67,64.78,113400.0,44.205,44.2254,44.0415,44.1164,113400.0
2007-08-07 14:00:00,64.77,64.83,64.72,64.75,61900.0,44.1096,44.1505,44.0756,44.096,61900.0
2007-08-07 14:05:00,64.75,64.9,64.71,64.75,69000.0,44.096,44.1981,44.0687,44.096,69000.0
2007-08-07 14:10:00,64.77,65.07,63.94,64.04,143200.0,44.1096,44.3139,43.5444,43.6125,143200.0
2007-08-07 14:15:00,64.06,64.48,63.18,63.3,421700.0,43.6261,43.9121,43.0268,43.1085,421700.0
2007-08-07 14:20:00,63.28,63.69,62.7,62.78,477000.0,43.0949,43.3741,42.6999,42.7544,477000.0
2007-08-07 14:25:00,62.78,63.26,62.71,62.73,367300.0,42.7544,43.0813,42.7067,42.7203,367300.0
2007-08-07 14:30:00,62.72,63.11,62.5,62.89,338500.0,42.7135,42.9791,42.5637,42.8293,338500.0
2007-08-07 14:35:00,62.87,63.0,62.39,62.66,309300.0,42.8157,42.9042,42.4888,42.6727,309300.0
2007-08-07 14:40:00,62.68,63.46,62.5,63.17,286700.0,42.6863,43.2175,42.5637,43.02,286700.0
2007-08-07 14:45:00,63.18,63.85,62.96,63.75,283900.0,43.0268,43.4831,42.877,43.415,283900.0
2007-08-07 14:50:00,63.77,64.16,63.73,63.87,350300.0,43.4286,43.6942,43.4013,43.4967,350300.0
2007-08-07 14:55:00,63.94,65.03,63.8,65.01,392200.0,43.5444,44.2867,43.449,44.2731,392200.0
2007-08-07 15:00:00,65.0,65.7,64.95,64.99,432400.0,44.2662,44.743,44.2322,44.2594,432400.0
2007-08-07 15:05:00,64.98,65.0,64.23,64.24,271900.0,44.2526,44.2662,43.7419,43.7487,271900.0
2007-08-07 15:10:00,64.25,64.36,63.51,64.23,328700.0,43.7555,43.8304,43.2515,43.7419,328700.0
2007-08-07 15:15:00,64.24,64.65,64.05,64.36,309900.0,43.7487,44.0279,43.6193,43.8304,309900.0
2007-08-07 15:20:00,64.37,64.52,64.14,64.39,308500.0,43.8372,43.9394,43.6806,43.8508,308500.0
2007-08-07 15:25:00,64.39,64.67,64.28,64.63,266200.0,43.8508,44.0415,43.7759,44.0143,266200.0
2007-08-07 15:30:00,64.64,65.16,64.54,65.03,386000.0,44.0211,44.3752,43.953,44.2867,386000.0
2007-08-07 15:35:00,65.03,65.28,64.73,64.8,385700.0,44.2867,44.4569,44.0824,44.13,385700.0
2007-08-07 15:40:00,64.79,64.84,64.65,64.69,303100.0,44.1232,44.1573,44.0279,44.0551,303100.0
2007-08-07 15:45:00,64.7,64.75,64.39,64.4,297100.0,44.0619,44.096,43.8508,43.8576,297100.0
2007-08-07 15:50:00,64.41,64.62,64.24,64.24,389900.0,43.8644,44.0075,43.7487,43.7487,389900.0
2007-08-07 15:55:00,64.25,64.58,64.17,64.35,342100.0,43.7555,43.9802,43.701,43.8236,342100.0
2007-08-08 09:30:00,64.98,66.55,64.9,65.9,449000.0,44.2526,45.3218,44.1981,44.8792,449000.0
2007-08-08 09:35:00,65.93,66.15,65.4,65.56,231400.0,44.8996,45.0494,44.5386,44.6476,231400.0
2007-08-08 09:40:00,65.57,66.05,65.56,66.03,268600.0,44.6544,44.9813,44.6476,44.9677,268600.0
2007-08-08 09:45:00,66.0,66.04,65.5,65.56,223700.0,44.9473,44.9745,44.6068,44.6476,223700.0
2007-08-08 09:50:00,65.55,65.99,65.55,65.96,277900.0,44.6408,44.9405,44.6408,44.92,277900.0
2007-08-08 09:55:00,65.96,66.34,65.95,66.1,274300.0,44.92,45.1788,44.9132,45.0154,274300.0
2007-08-08 10:00:00,66.1,66.51,66.06,66.29,281900.0,45.0154,45.2946,44.9881,45.1448,281900.0
2007-08-08 10:05:00,66.29,66.36,66.15,66.23,195700.0,45.1448,45.1924,45.0494,45.1039,195700.0
2007-08-08 10:10:00,66.23,66.4,66.11,66.22,314200.0,45.1039,45.2197,45.0222,45.0971,314200.0
2007-08-08 10:15:00,66.24,66.55,66.22,66.46,295300.0,45.1107,45.3218,45.0971,45.2605,295300.0
2007-08-08 10:20:00,66.47,66.65,66.3,66.64,370400.0,45.2673,45.3899,45.1516,45.3831,370400.0
2007-08-08 10:25:00,66.64,66.65,66.45,66.49,650000.0,45.3831,45.3899,45.2537,45.281,650000.0
2007-08-08 10:30:00,66.49,66.5,66.3,66.4,251500.0,45.281,45.2878,45.1516,45.2197,251500.0
2007-08-08 10:35:00,66.41,66.46,66.25,66.36,182400.0,45.2265,45.2605,45.1175,45.1924,182400.0
2007-08-08 10:40:00,66.37,66.38,66.17,66.37,286600.0,45.1992,45.206,45.063,45.1992,286600.0
2007-08-08 10:45:00,66.3,66.7,66.3,66.53,331900.0,45.1516,45.424,45.1516,45.3082,331900.0
2007-08-08 10:50:00,66.54,66.55,66.34,66.36,216600.0,45.315,45.3218,45.1788,45.1924,216600.0
2007-08-08 10:55:00,66.37,66.41,66.3,66.39,169200.0,45.1992,45.2265,45.1516,45.2129,169200.0
2007-08-08 11:00:00,66.4,66.44,66.3,66.31,258500.0,45.2197,45.2469,45.1516,45.1584,258500.0
2007-08-08 11:05:00,66.31,66.4,66.11,66.12,307600.0,45.1584,45.2197,45.0222,45.029,307600.0
2007-08-08 11:10:00,66.14,66.21,66.09,66.16,163600.0,45.0426,45.0903,45.0086,45.0562,163600.0
2007-08-08 11:15:00,66.16,66.19,66.0,66.02,184800.0,45.0562,45.0767,44.9473,44.9609,184800.0
2007-08-08 11:20:00,66.02,66.11,66.0,66.07,239900.0,44.9609,45.0222,44.9473,44.9949,239900.0
2007-08-08 11:25:00,66.08,66.18,66.06,66.15,109700.0,45.0017,45.0698,44.9881,45.0494,109700.0
2007-08-08 11:30:00,66.16,66.27,66.08,66.27,138100.0,45.0562,45.1311,45.0017,45.1311,138100.0
2007-08-08 11:35:00,66.26,66.5,66.26,66.46,164300.0,45.1243,45.2878,45.1243,45.2605,164300.0
2007-08-08 11:40:00,66.46,66.48,66.39,66.39,103200.0,45.2605,45.2742,45.2129,45.2129,103200.0
2007-08-08 11:45:00,66.4,66.5,66.33,66.45,253400.0,45.2197,45.2878,45.172,45.2537,253400.0
2007-08-08 11:50:00,66.45,66.47,66.27,66.32,117900.0,45.2537,45.2673,45.1311,45.1652,117900.0
2007-08-08 11:55:00,66.32,66.42,66.27,66.38,119500.0,45.1652,45.2333,45.1311,45.206,119500.0
2007-08-08 12:00:00,66.37,66.39,66.27,66.29,148100.0,45.1992,45.2129,45.1311,45.1448,148100.0
2007-08-08 12:05:00,66.28,66.3,66.22,66.23,134500.0,45.1379,45.1516,45.0971,45.1039,134500.0
2007-08-08 12:10:00,66.23,66.24,66.08,66.22,155300.0,45.1039,45.1107,45.0017,45.0971,155300.0
2007-08-08 12:15:00,66.22,66.24,66.06,66.11,118300.0,45.0971,45.1107,44.9881,45.0222,118300.0
2007-08-08 12:20:00,66.12,66.27,66.11,66.2,167600.0,45.029,45.1311,45.0222,45.0835,167600.0
2007-08-08 12:25:00,66.21,66.46,66.2,66.38,147500.0,45.0903,45.2605,45.0835,45.206,147500.0
2007-08-08 12:30:00,66.38,66.56,66.28,66.29,125400.0,45.206,45.3286,45.1379,45.1448,125400.0
2007-08-08 12:35:00,66.29,66.49,66.25,66.44,168800.0,45.1448,45.281,45.1175,45.2469,168800.0
2007-08-08 12:40:00,66.45,66.46,66.32,66.36,346400.0,45.2537,45.2605,45.1652,45.1924,346400.0
2007-08-08 12:45:00,66.36,66.58,66.35,66.56,272900.0,45.1924,45.3423,45.1856,45.3286,272900.0
2007-08-08 12:50:00,66.56,66.63,66.48,66.55,254600.0,45.3286,45.3763,45.2742,45.3218,254600.0
2007-08-08 12:55:00,66.56,66.58,66.4,66.46,335900.0,45.3286,45.3423,45.2197,45.2605,335900.0
2007-08-08 13:00:00,66.47,66.47,66.35,66.44,87300.0,45.2673,45.2673,45.1856,45.2469,87300.0
2007-08-08 13:05:00,66.44,66.61,66.42,66.55,68900.0,45.2469,45.3627,45.2333,45.3218,68900.0
2007-08-08 13:10:00,66.56,66.7,66.47,66.62,106700.0,45.3286,45.424,45.2673,45.3695,106700.0
2007-08-08 13:15:00,66.63,66.8,66.58,66.66,110900.0,45.3763,45.4921,45.3423,45.3967,110900.0
2007-08-08 13:20:00,66.68,66.74,66.56,66.62,57400.0,45.4104,45.4512,45.3286,45.3695,57400.0
2007-08-08 13:25:00,66.6,66.75,66.6,66.69,97900.0,45.3559,45.458,45.3559,45.4172,97900.0
2007-08-08 13:30:00,66.69,66.71,66.6,66.71,168200.0,45.4172,45.4308,45.3559,45.4308,168200.0
2007-08-08 13:35:00,66.66,66.75,66.51,66.57,259100.0,45.3967,45.458,45.2946,45.3354,259100.0
2007-08-08 13:40:00,66.57,66.58,66.5,66.53,98200.0,45.3354,45.3423,45.2878,45.3082,98200.0
2007-08-08 13:45:00,66.52,66.72,66.52,66.55,212700.0,45.3014,45.4376,45.3014,45.3218,212700.0
2007-08-08 13:50:00,66.54,66.6,66.4,66.46,137100.0,45.315,45.3559,45.2197,45.2605,137100.0
2007-08-08 13:55:00,66.46,66.5,66.37,66.42,91600.0,45.2605,45.2878,45.1992,45.2333,91600.0
2007-08-08 14:00:00,66.42,66.54,66.42,66.48,182300.0,45.2333,45.315,45.2333,45.2742,182300.0
2007-08-08 14:05:00,66.48,66.54,66.36,66.52,138600.0,45.2742,45.315,45.1924,45.3014,138600.0
2007-08-08 14:10:00,66.54,66.7,66.47,66.62,151100.0,45.315,45.424,45.2673,45.3695,151100.0
2007-08-08 14:15:00,66.61,66.62,66.46,66.47,85000.0,45.3627,45.3695,45.2605,45.2673,85000.0
2007-08-08 14:20:00,66.49,66.59,66.47,66.53,86700.0,45.281,45.3491,45.2673,45.3082,86700.0
2007-08-08 14:25:00,66.54,66.71,66.5,66.55,178600.0,45.315,45.4308,45.2878,45.3218,178600.0
2007-08-08 14:30:00,66.56,66.6,66.4,66.47,155700.0,45.3286,45.3559,45.2197,45.2673,155700.0
2007-08-08 14:35:00,66.47,66.47,66.23,66.24,289300.0,45.2673,45.2673,45.1039,45.1107,289300.0
2007-08-08 14:40:00,66.25,66.29,66.03,66.07,305000.0,45.1175,45.1448,44.9677,44.9949,305000.0
2007-08-08 14:45:00,66.07,66.21,65.66,65.86,332100.0,44.9949,45.0903,44.7157,44.8519,332100.0
2007-08-08 14:50:00,65.87,66.0,65.42,65.43,446200.0,44.8587,44.9473,44.5523,44.5591,446200.0
2007-08-08 14:55:00,65.43,65.54,64.9,65.13,462700.0,44.5591,44.634,44.1981,44.3548,462700.0
2007-08-08 15:00:00,65.14,65.3,64.59,64.59,425500.0,44.3616,44.4705,43.987,43.987,425500.0
2007-08-08 15:05:00,64.56,65.0,63.96,63.96,580200.0,43.9666,44.2662,43.558,43.558,580200.0
2007-08-08 15:10:00,63.95,65.15,63.89,64.98,583600.0,43.5512,44.3684,43.5103,44.2526,583600.0
2007-08-08 15:15:00,64.99,65.3,64.28,64.93,431400.0,44.2594,44.4705,43.7759,44.2186,431400.0
2007-08-08 15:20:00,64.94,65.18,64.04,64.12,335700.0,44.2254,44.3888,43.6125,43.6669,335700.0
2007-08-08 15:25:00,64.12,64.45,63.85,64.38,396400.0,43.6669,43.8917,43.4831,43.844,396400.0
2007-08-08 15:30:00,64.4,64.8,64.0,64.5,632700.0,43.8576,44.13,43.5852,43.9257,632700.0
2007-08-08 15:35:00,64.5,64.83,64.15,64.71,390600.0,43.9257,44.1505,43.6874,44.0687,390600.0
2007-08-08 15:40:00,64.71,64.74,64.14,64.41,404100.0,44.0687,44.0892,43.6806,43.8644,404100.0
2007-08-08 15:45:00,64.41,64.84,64.36,64.47,352800.0,43.8644,44.1573,43.8304,43.9053,352800.0
2007-08-08 15:50:00,64.44,65.68,64.44,65.25,542200.0,43.8849,44.7293,43.8849,44.4365,542200.0
2007-08-08 15:55:00,65.25,65.44,64.69,65.24,710600.0,44.4365,44.5659,44.0551,44.4297,710600.0
2007-08-09 09:30:00,62.3,64.15,61.51,62.94,347800.0,42.4275,43.6874,41.8895,42.8633,347800.0
2007-08-09 09:35:00,62.93,63.55,62.07,62.81,590700.0,42.8565,43.2788,42.2709,42.7748,590700.0
2007-08-09 09:40:00,62.8,63.27,62.5,62.95,473200.0,42.768,43.0881,42.5637,42.8702,473200.0
2007-08-09 09:45:00,62.95,63.19,62.55,62.59,331800.0,42.8702,43.0336,42.5977,42.625,331800.0
2007-08-09 09:50:00,62.57,63.0,62.1,62.79,598200.0,42.6114,42.9042,42.2913,42.7612,598200.0
2007-08-09 09:55:00,62.8,62.95,61.98,62.4,459900.0,42.768,42.8702,42.2096,42.4956,459900.0
2007-08-09 10:00:00,62.42,62.91,62.33,62.68,247400.0,42.5092,42.8429,42.4479,42.6863,247400.0
2007-08-09 10:05:00,62.7,63.25,62.5,63.02,217800.0,42.6999,43.0745,42.5637,42.9178,217800.0
2007-08-09 10:10:00,63.04,63.12,62.9,62.99,263700.0,42.9314,42.9859,42.8361,42.8974,263700.0
2007-08-09 10:15:00,63.0,63.19,62.96,62.98,449700.0,42.9042,43.0336,42.877,42.8906,449700.0
2007-08-09 10:20:00,62.98,63.04,62.5,62.85,379600.0,42.8906,42.9314,42.5637,42.8021,379600.0
2007-08-09 10:25:00,62.85,63.3,62.71,63.19,389200.0,42.8021,43.1085,42.7067,43.0336,389200.0
2007-08-09 10:30:00,63.19,63.39,63.13,63.16,493000.0,43.0336,43.1698,42.9927,43.0132,493000.0
2007-08-09 10:35:00,63.2,63.39,62.47,62.89,425000.0,43.0404,43.1698,42.5433,42.8293,425000.0
2007-08-09 10:40:00,62.88,63.05,62.52,62.95,422100.0,42.8225,42.9383,42.5773,42.8702,422100.0
2007-08-09 10:45:00,62.97,62.97,62.52,62.68,194900.0,42.8838,42.8838,42.5773,42.6863,194900.0
2007-08-09 10:50:00,62.7,62.86,62.4,62.78,185600.0,42.6999,42.8089,42.4956,42.7544,185600.0
2007-08-09 10:55:00,62.78,62.84,62.2,62.4,268600.0,42.7544,42.7952,42.3594,42.4956,268600.0
2007-08-09 11:00:00,62.4,62.46,62.0,62.06,598100.0,42.4956,42.5365,42.2232,42.264,598100.0
2007-08-09 11:05:00,62.06,62.1,61.66,61.71,1072000.0,42.264,42.2913,41.9916,42.0257,1072000.0
2007-08-09 11:10:00,61.72,62.45,61.66,62.17,645600.0,42.0325,42.5296,41.9916,42.339,645600.0
2007-08-09 11:15:00,62.17,62.35,61.9,62.01,533000.0,42.339,42.4615,42.1551,42.23,533000.0
2007-08-09 11:20:00,62.01,62.2,61.7,61.75,331200.0,42.23,42.3594,42.0189,42.0529,331200.0
2007-08-09 11:25:00,61.77,61.89,61.5,61.65,300900.0,42.0666,42.1483,41.8827,41.9848,300900.0
2007-08-09 11:30:00,61.65,62.08,61.63,62.05,503800.0,41.9848,42.2777,41.9712,42.2572,503800.0
2007-08-09 11:35:00,62.07,62.08,61.76,61.83,171500.0,42.2709,42.2777,42.0597,42.1074,171500.0
2007-08-09 11:40:00,61.81,61.99,61.79,61.94,128200.0,42.0938,42.2164,42.0802,42.1823,128200.0
2007-08-09 11:45:00,61.93,62.09,61.8,61.87,145800.0,42.1755,42.2845,42.087,42.1347,145800.0
2007-08-09 11:50:00,61.88,62.14,61.78,62.13,165400.0,42.1415,42.3185,42.0734,42.3117,165400.0
2007-08-09 11:55:00,62.13,62.22,61.9,62.21,112600.0,42.3117,42.373,42.1551,42.3662,112600.0
2007-08-09 12:00:00,62.2,62.27,62.04,62.27,167400.0,42.3594,42.4071,42.2504,42.4071,167400.0
2007-08-09 12:05:00,62.26,62.28,61.84,62.01,145600.0,42.4002,42.4139,42.1142,42.23,145600.0
2007-08-09 12:10:00,62.0,62.09,61.87,62.08,132900.0,42.2232,42.2845,42.1347,42.2777,132900.0
2007-08-09 12:15:00,62.07,62.3,61.98,62.28,112200.0,42.2709,42.4275,42.2096,42.4139,112200.0
2007-08-09 12:20:00,62.27,62.5,62.2,62.44,105800.0,42.4071,42.5637,42.3594,42.5228,105800.0
2007-08-09 12:25:00,62.46,62.63,62.31,62.59,130600.0,42.5365,42.6522,42.4343,42.625,130600.0
2007-08-09 12:30:00,62.59,62.77,62.4,62.46,188700.0,42.625,42.7476,42.4956,42.5365,188700.0
2007-08-09 12:35:00,62.44,62.49,62.02,62.03,95600.0,42.5228,42.5569,42.2368,42.2436,95600.0
2007-08-09 12:40:00,62.05,62.07,61.71,61.99,217700.0,42.2572,42.2709,42.0257,42.2164,217700.0
2007-08-09 12:45:00,61.99,62.03,61.59,61.61,381600.0,42.2164,42.2436,41.944,41.9576,381600.0
2007-08-09 12:50:00,61.61,61.8,61.39,61.7,280200.0,41.9576,42.087,41.8078,42.0189,280200.0
2007-08-09 12:55:00,61.73,62.29,61.73,62.07,240400.0,42.0393,42.4207,42.0393,42.2709,240400.0
2007-08-09 13:00:00,62.07,62.26,61.56,61.56,194800.0,42.2709,42.4002,41.9235,41.9235,194800.0
2007-08-09 13:05:00,61.54,62.04,61.5,62.01,180000.0,41.9099,42.2504,41.8827,42.23,180000.0
2007-08-09 13:10:00,62.0,62.04,61.59,61.61,113400.0,42.2232,42.2504,41.944,41.9576,113400.0
2007-08-09 13:15:00,61.62,62.03,61.58,61.73,174400.0,41.9644,42.2436,41.9372,42.0393,174400.0
2007-08-09 13:20:00,61.73,62.05,61.66,62.03,121100.0,42.0393,42.2572,41.9916,42.2436,121100.0
2007-08-09 13:25:00,62.03,62.16,61.76,62.13,119200.0,42.2436,42.3321,42.0597,42.3117,119200.0
2007-08-09 13:30:00,62.15,62.45,62.09,62.41,116600.0,42.3253,42.5296,42.2845,42.5024,116600.0
2007-08-09 13:35:00,62.4,62.49,62.31,62.44,82100.0,42.4956,42.5569,42.4343,42.5228,82100.0
2007-08-09 13:40:00,62.44,63.0,62.2,62.78,452500.0,42.5228,42.9042,42.3594,42.7544,452500.0
2007-08-09 13:45:00,62.78,63.48,62.78,63.15,572700.0,42.7544,43.2311,42.7544,43.0064,572700.0
2007-08-09 13:50:00,63.14,63.15,62.4,62.53,357700.0,42.9995,43.0064,42.4956,42.5841,357700.0
2007-08-09 13:55:00,62.53,62.75,62.34,62.46,408200.0,42.5841,42.7339,42.4547,42.5365,408200.0
2007-08-09 14:00:00,62.44,62.44,62.05,62.23,220800.0,42.5228,42.5228,42.2572,42.3798,220800.0
2007-08-09 14:05:00,62.23,62.24,61.96,62.02,150000.0,42.3798,42.3866,42.1959,42.2368,150000.0
2007-08-09 14:10:00,62.01,62.4,62.0,62.4,110600.0,42.23,42.4956,42.2232,42.4956,110600.0
2007-08-09 14:15:00,62.4,62.4,62.0,62.31,166500.0,42.4956,42.4956,42.2232,42.4343,166500.0
2007-08-09 14:20:00,62.31,62.53,62.29,62.32,132400.0,42.4343,42.5841,42.4207,42.4411,132400.0
2007-08-09 14:25:00,62.33,62.34,61.91,62.14,176600.0,42.4479,42.4547,42.1619,42.3185,176600.0
2007-08-09 14:30:00,62.14,62.25,61.51,61.76,276100.0,42.3185,42.3934,41.8895,42.0597,276100.0
2007-08-09 14:35:00,61.79,62.01,61.7,61.94,198200.0,42.0802,42.23,42.0189,42.1823,198200.0
2007-08-09 14:40:00,61.96,62.48,61.94,62.38,238800.0,42.1959,42.5501,42.1823,42.482,238800.0
2007-08-09 14:45:00,62.37,62.42,61.96,61.98,129100.0,42.4752,42.5092,42.1959,42.2096,129100.0
2007-08-09 14:50:00,61.96,62.13,61.84,61.95,184800.0,42.1959,42.3117,42.1142,42.1891,184800.0
2007-08-09 14:55:00,61.95,62.18,61.87,62.13,333500.0,42.1891,42.3458,42.1347,42.3117,333500.0
2007-08-09 15:00:00,62.13,62.18,61.8,61.94,326600.0,42.3117,42.3458,42.087,42.1823,326600.0
2007-08-09 15:05:00,61.92,62.01,61.77,61.91,276700.0,42.1687,42.23,42.0666,42.1619,276700.0
2007-08-09 15:10:00,61.91,62.24,61.85,62.01,334100.0,42.1619,42.3866,42.121,42.23,334100.0
2007-08-09 15:15:00,61.99,62.49,61.98,62.29,300600.0,42.2164,42.5569,42.2096,42.4207,300600.0
2007-08-09 15:20:00,62.29,62.29,62.01,62.23,307100.0,42.4207,42.4207,42.23,42.3798,307100.0
2007-08-09 15:25:00,62.19,62.56,62.19,62.25,315000.0,42.3526,42.6046,42.3526,42.3934,315000.0
2007-08-09 15:30:00,62.25,62.4,62.0,62.0,398000.0,42.3934,42.4956,42.2232,42.2232,398000.0
2007-08-09 15:35:00,62.0,62.09,61.8,61.97,319300.0,42.2232,42.2845,42.087,42.2028,319300.0
2007-08-09 15:40:00,61.99,62.31,61.89,62.29,552800.0,42.2164,42.4343,42.1483,42.4207,552800.0
2007-08-09 15:45:00,62.29,62.3,61.96,62.3,359100.0,42.4207,42.4275,42.1959,42.4275,359100.0
2007-08-09 15:50:00,62.3,62.34,61.58,61.67,431700.0,42.4275,42.4547,41.9372,41.9984,431700.0
2007-08-09 15:55:00,61.67,62.2,61.66,61.9,532100.0,41.9984,42.3594,41.9916,42.1551,532100.0
2007-08-10 09:30:00,60.4,61.9,59.12,61.65,690200.0,41.1336,42.1551,40.2618,41.9848,690200.0
2007-08-10 09:35:00,61.49,61.61,59.96,60.08,589000.0,41.8759,41.9576,40.8339,40.9156,589000.0
2007-08-10 09:40:00,60.08,60.25,59.6,59.95,577300.0,40.9156,41.0314,40.5887,40.8271,577300.0
2007-08-10 09:45:00,59.94,60.17,59.6,59.79,479700.0,40.8203,40.9769,40.5887,40.7181,479700.0
2007-08-10 09:50:00,59.78,60.17,59.55,59.92,794700.0,40.7113,40.9769,40.5547,40.8067,794700.0
2007-08-10 09:55:00,59.91,60.22,59.51,59.62,633700.0,40.7999,41.011,40.5274,40.6024,633700.0
2007-08-10 10:00:00,59.63,59.95,59.19,59.91,472000.0,40.6092,40.8271,40.3095,40.7999,472000.0
2007-08-10 10:05:00,59.9,60.16,59.69,60.07,467700.0,40.793,40.9701,40.65,40.9088,467700.0
2007-08-10 10:10:00,60.07,60.85,59.75,60.12,544500.0,40.9088,41.44,40.6909,40.9429,544500.0
2007-08-10 10:15:00,60.1,60.6,59.52,59.69,396100.0,40.9292,41.2698,40.5343,40.65,396100.0
2007-08-10 10:20:00,59.79,60.0,59.52,59.53,355300.0,40.7181,40.8611,40.5343,40.5411,355300.0
2007-08-10 10:25:00,59.54,59.89,59.4,59.89,246500.0,40.5479,40.7862,40.4525,40.7862,246500.0
2007-08-10 10:30:00,59.87,59.98,59.54,59.68,157000.0,40.7726,40.8475,40.5479,40.6432,157000.0
2007-08-10 10:35:00,59.66,59.72,59.35,59.58,343100.0,40.6296,40.6705,40.4185,40.5751,343100.0
2007-08-10 10:40:00,59.55,60.29,59.5,60.24,293500.0,40.5547,41.0586,40.5206,41.0246,293500.0
2007-08-10 10:45:00,60.24,60.55,60.1,60.24,331000.0,41.0246,41.2357,40.9292,41.0246,331000.0
2007-08-10 10:50:00,60.22,60.56,59.87,60.55,191900.0,41.011,41.2425,40.7726,41.2357,191900.0
2007-08-10 10:55:00,60.55,60.85,60.35,60.71,179400.0,41.2357,41.44,41.0995,41.3447,179400.0
2007-08-10 11:00:00,60.68,61.17,60.68,61.08,182500.0,41.3242,41.6579,41.3242,41.5966,182500.0
2007-08-10 11:05:00,61.08,61.62,61.0,61.18,296500.0,41.5966,41.9644,41.5422,41.6647,296500.0
2007-08-10 11:10:00,61.13,61.25,60.82,61.25,208200.0,41.6307,41.7124,41.4196,41.7124,208200.0
2007-08-10 11:15:00,61.22,61.45,60.68,60.71,366200.0,41.692,41.8486,41.3242,41.3447,366200.0
2007-08-10 11:20:00,60.71,60.91,60.5,60.69,179400.0,41.3447,41.4809,41.2017,41.331,179400.0
2007-08-10 11:25:00,60.7,61.01,60.22,60.71,228500.0,41.3379,41.549,41.011,41.3447,228500.0
2007-08-10 11:30:00,60.69,60.92,60.46,60.74,185100.0,41.331,41.4877,41.1744,41.3651,185100.0
2007-08-10 11:35:00,60.77,60.77,60.43,60.46,138600.0,41.3855,41.3855,41.154,41.1744,138600.0
2007-08-10 11:40:00,60.46,60.79,60.43,60.66,128600.0,41.1744,41.3992,41.154,41.3106,128600.0
2007-08-10 11:45:00,60.66,61.0,60.49,60.85,129900.0,41.3106,41.5422,41.1948,41.44,129900.0
2007-08-10 11:50:00,60.86,60.88,60.59,60.75,86700.0,41.4468,41.4604,41.2629,41.3719,86700.0
2007-08-10 11:55:00,60.76,60.88,60.58,60.76,281300.0,41.3787,41.4604,41.2561,41.3787,281300.0
2007-08-10 12:00:00,60.76,61.04,60.69,60.85,239400.0,41.3787,41.5694,41.331,41.44,239400.0
2007-08-10 12:05:00,60.85,61.41,60.85,61.04,185900.0,41.44,41.8214,41.44,41.5694,185900.0
2007-08-10 12:10:00,61.02,61.34,60.81,61.19,97200.0,41.5558,41.7737,41.4128,41.6716,97200.0
2007-08-10 12:15:00,61.19,61.7,61.13,61.65,166200.0,41.6716,42.0189,41.6307,41.9848,166200.0
2007-08-10 12:20:00,61.63,62.39,60.22,62.18,240800.0,41.9712,42.4888,41.011,42.3458,240800.0
2007-08-10 12:25:00,62.18,62.18,61.42,61.54,140500.0,42.3458,42.3458,41.8282,41.9099,140500.0
2007-08-10 12:30:00,61.55,61.82,61.25,61.32,130100.0,41.9167,42.1006,41.7124,41.7601,130100.0
2007-08-10 12:35:00,61.29,61.59,61.1,61.41,149100.0,41.7397,41.944,41.6103,41.8214,149100.0
2007-08-10 12:40:00,61.41,61.41,61.0,61.08,121600.0,41.8214,41.8214,41.5422,41.5966,121600.0
2007-08-10 12:45:00,61.07,61.13,60.81,61.01,175500.0,41.5898,41.6307,41.4128,41.549,175500.0
2007-08-10 12:50:00,61.06,61.14,60.78,61.05,110900.0,41.583,41.6375,41.3923,41.5762,110900.0
2007-08-10 12:55:00,61.08,61.1,60.5,60.6,144400.0,41.5966,41.6103,41.2017,41.2698,144400.0
2007-08-10 13:00:00,60.62,60.8,60.55,60.7,182900.0,41.2834,41.406,41.2357,41.3379,182900.0
2007-08-10 13:05:00,60.69,60.85,60.65,60.81,119000.0,41.331,41.44,41.3038,41.4128,119000.0
2007-08-10 13:10:00,60.84,60.98,60.59,60.88,119800.0,41.4332,41.5285,41.2629,41.4604,119800.0
2007-08-10 13:15:00,60.89,61.14,60.73,61.11,105300.0,41.4673,41.6375,41.3583,41.6171,105300.0
2007-08-10 13:20:00,61.1,61.67,61.06,61.47,277200.0,41.6103,41.9984,41.583,41.8622,277200.0
2007-08-10 13:25:00,61.5,61.5,60.87,60.88,264500.0,41.8827,41.8827,41.4536,41.4604,264500.0
2007-08-10 13:30:00,60.89,60.97,60.5,60.51,218600.0,41.4673,41.5217,41.2017,41.2085,218600.0
2007-08-10 13:35:00,60.53,60.89,60.4,60.67,140200.0,41.2221,41.4673,41.1336,41.3174,140200.0
2007-08-10 13:40:00,60.68,60.73,60.41,60.53,178600.0,41.3242,41.3583,41.1404,41.2221,178600.0
2007-08-10 13:45:00,60.54,60.54,60.11,60.24,178800.0,41.2289,41.2289,40.9361,41.0246,178800.0
2007-08-10 13:50:00,60.24,60.47,60.0,60.15,226400.0,41.0246,41.1812,40.8611,40.9633,226400.0
2007-08-10 13:55:00,60.14,60.39,59.89,60.03,323200.0,40.9565,41.1267,40.7862,40.8816,323200.0
2007-08-10 14:00:00,60.03,60.24,59.63,59.74,369400.0,40.8816,41.0246,40.6092,40.6841,369400.0
2007-08-10 14:05:00,59.75,60.2,59.74,59.95,282000.0,40.6909,40.9974,40.6841,40.8271,282000.0
2007-08-10 14:10:00,59.94,59.99,59.69,59.74,234000.0,40.8203,40.8543,40.65,40.6841,234000.0
2007-08-10 14:15:00,59.73,59.9,59.6,59.71,189100.0,40.6773,40.793,40.5887,40.6637,189100.0
2007-08-10 14:20:00,59.7,59.97,59.52,59.72,308900.0,40.6568,40.8407,40.5343,40.6705,308900.0
2007-08-10 14:25:00,59.73,59.89,59.5,59.5,202600.0,40.6773,40.7862,40.5206,40.5206,202600.0
2007-08-10 14:30:00,59.5,59.56,59.25,59.43,365800.0,40.5206,40.5615,40.3504,40.473,365800.0
2007-08-10 14:35:00,59.43,59.6,59.25,59.46,287600.0,40.473,40.5887,40.3504,40.4934,287600.0
2007-08-10 14:40:00,59.47,59.86,59.46,59.53,235900.0,40.5002,40.7658,40.4934,40.5411,235900.0
2007-08-10 14:45:00,59.52,59.79,59.49,59.6,239500.0,40.5343,40.7181,40.5138,40.5887,239500.0
2007-08-10 14:50:00,59.59,59.65,59.28,59.32,179800.0,40.5819,40.6228,40.3708,40.3981,179800.0
2007-08-10 14:55:00,59.33,59.54,59.23,59.35,193200.0,40.4049,40.5479,40.3368,40.4185,193200.0
2007-08-10 15:00:00,59.36,59.43,59.15,59.32,321100.0,40.4253,40.473,40.2823,40.3981,321100.0
2007-08-10 15:05:00,59.32,59.85,59.28,59.71,346700.0,40.3981,40.759,40.3708,40.6637,346700.0
2007-08-10 15:10:00,59.71,60.02,59.66,59.72,325600.0,40.6637,40.8748,40.6296,40.6705,325600.0
2007-08-10 15:15:00,59.75,59.94,59.7,59.85,316700.0,40.6909,40.8203,40.6568,40.759,316700.0
2007-08-10 15:20:00,59.85,60.05,59.81,59.95,353000.0,40.759,40.8952,40.7318,40.8271,353000.0
2007-08-10 15:25:00,59.95,60.65,59.87,60.56,530800.0,40.8271,41.3038,40.7726,41.2425,530800.0
2007-08-10 15:30:00,60.58,60.93,60.37,60.78,405100.0,41.2561,41.4945,41.1131,41.3923,405100.0
2007-08-10 15:35:00,60.76,60.93,60.3,60.39,259400.0,41.3787,41.4945,41.0655,41.1267,259400.0
2007-08-10 15:40:00,60.4,60.57,60.22,60.5,427600.0,41.1336,41.2493,41.011,41.2017,427600.0
2007-08-10 15:45:00,60.5,60.7,60.28,60.38,365300.0,41.2017,41.3379,41.0518,41.1199,365300.0
2007-08-10 15:50:00,60.38,60.85,60.25,60.53,478600.0,41.1199,41.44,41.0314,41.2221,478600.0
2007-08-10 15:55:00,60.52,60.53,59.83,59.96,459800.0,41.2153,41.2221,40.7454,40.8339,459800.0
2007-08-13 09:30:00,62.05,62.63,61.86,62.14,30600.0,42.2572,42.6522,42.1278,42.3185,30600.0
2007-08-13 09:35:00,62.46,63.13,62.06,62.87,715700.0,42.5365,42.9927,42.264,42.8157,715700.0
2007-08-13 09:40:00,62.89,62.9,61.88,62.37,387400.0,42.8293,42.8361,42.1415,42.4752,387400.0
2007-08-13 09:45:00,62.34,62.43,61.84,62.08,496300.0,42.4547,42.516,42.1142,42.2777,496300.0
2007-08-13 09:50:00,62.06,62.17,61.22,61.43,465800.0,42.264,42.339,41.692,41.835,465800.0
2007-08-13 09:55:00,61.43,61.59,61.1,61.46,273500.0,41.835,41.944,41.6103,41.8554,273500.0
2007-08-13 10:00:00,61.46,61.49,61.2,61.33,343500.0,41.8554,41.8759,41.6784,41.7669,343500.0
2007-08-13 10:05:00,61.32,61.46,61.05,61.19,307000.0,41.7601,41.8554,41.5762,41.6716,307000.0
2007-08-13 10:10:00,61.16,61.53,61.01,61.24,370600.0,41.6511,41.9031,41.549,41.7056,370600.0
2007-08-13 10:15:00,61.25,61.58,61.0,61.07,358400.0,41.7124,41.9372,41.5422,41.5898,358400.0
2007-08-13 10:20:00,61.08,61.31,61.06,61.16,233900.0,41.5966,41.7533,41.583,41.6511,233900.0
2007-08-13 10:25:00,61.17,61.55,61.16,61.37,255600.0,41.6579,41.9167,41.6511,41.7941,255600.0
2007-08-13 10:30:00,61.38,61.56,61.2,61.24,265300.0,41.801,41.9235,41.6784,41.7056,265300.0
2007-08-13 10:35:00,61.24,61.64,61.22,61.33,220900.0,41.7056,41.978,41.692,41.7669,220900.0
2007-08-13 10:40:00,61.33,61.35,60.94,60.96,192100.0,41.7669,41.7805,41.5013,41.5149,192100.0
2007-08-13 10:45:00,60.96,61.21,60.9,61.05,175300.0,41.5149,41.6852,41.4741,41.5762,175300.0
2007-08-13 10:50:00,61.07,61.15,60.78,60.81,185400.0,41.5898,41.6443,41.3923,41.4128,185400.0
2007-08-13 10:55:00,60.81,61.05,60.62,61.01,189400.0,41.4128,41.5762,41.2834,41.549,189400.0
2007-08-13 11:00:00,61.02,61.03,60.81,60.84,95600.0,41.5558,41.5626,41.4128,41.4332,95600.0
2007-08-13 11:05:00,60.84,60.84,60.45,60.45,330400.0,41.4332,41.4332,41.1676,41.1676,330400.0
2007-08-13 11:10:00,60.45,60.7,60.45,60.56,168200.0,41.1676,41.3379,41.1676,41.2425,168200.0
2007-08-13 11:15:00,60.55,60.6,60.26,60.31,206800.0,41.2357,41.2698,41.0382,41.0723,206800.0
2007-08-13 11:20:00,60.3,60.79,60.22,60.72,317100.0,41.0655,41.3992,41.011,41.3515,317100.0
2007-08-13 11:25:00,60.72,60.85,60.51,60.8,127900.0,41.3515,41.44,41.2085,41.406,127900.0
2007-08-13 11:30:00,60.8,61.27,60.75,61.14,134300.0,41.406,41.726,41.3719,41.6375,134300.0
2007-08-13 11:35:00,61.13,61.16,60.94,60.95,85400.0,41.6307,41.6511,41.5013,41.5081,85400.0
2007-08-13 11:40:00,60.98,60.98,60.82,60.86,50700.0,41.5285,41.5285,41.4196,41.4468,50700.0
2007-08-13 11:45:00,60.85,60.93,60.8,60.91,50300.0,41.44,41.4945,41.406,41.4809,50300.0
2007-08-13 11:50:00,60.9,61.07,60.85,61.06,56300.0,41.4741,41.5898,41.44,41.583,56300.0
2007-08-13 11:55:00,61.09,61.17,60.93,61.13,71200.0,41.6035,41.6579,41.4945,41.6307,71200.0
2007-08-13 12:00:00,61.11,61.12,60.87,60.94,130600.0,41.6171,41.6239,41.4536,41.5013,130600.0
2007-08-13 12:05:00,60.94,61.04,60.74,60.84,128100.0,41.5013,41.5694,41.3651,41.4332,128100.0
2007-08-13 12:10:00,60.83,60.95,60.56,60.56,154300.0,41.4264,41.5081,41.2425,41.2425,154300.0
2007-08-13 12:15:00,60.56,60.77,60.51,60.56,121900.0,41.2425,41.3855,41.2085,41.2425,121900.0
2007-08-13 12:20:00,60.53,60.59,60.37,60.52,117800.0,41.2221,41.2629,41.1131,41.2153,117800.0
2007-08-13 12:25:00,60.52,60.58,60.35,60.36,108800.0,41.2153,41.2561,41.0995,41.1063,108800.0
2007-08-13 12:30:00,60.38,60.4,60.2,60.24,118100.0,41.1199,41.1336,40.9974,41.0246,118100.0
2007-08-13 12:35:00,60.23,60.37,60.2,60.28,136900.0,41.0178,41.1131,40.9974,41.0518,136900.0
2007-08-13 12:40:00,60.29,60.31,60.03,60.08,144900.0,41.0586,41.0723,40.8816,40.9156,144900.0
2007-08-13 12:45:00,60.07,60.13,59.96,60.13,245300.0,40.9088,40.9497,40.8339,40.9497,245300.0
2007-08-13 12:50:00,60.12,60.22,60.03,60.19,136900.0,40.9429,41.011,40.8816,40.9905,136900.0
2007-08-13 12:55:00,60.2,60.24,60.1,60.14,112700.0,40.9974,41.0246,40.9292,40.9565,112700.0
2007-08-13 13:00:00,60.13,60.22,59.92,59.92,211200.0,40.9497,41.011,40.8067,40.8067,211200.0
2007-08-13 13:05:00,59.92,60.02,59.79,59.9,127300.0,40.8067,40.8748,40.7181,40.793,127300.0
2007-08-13 13:10:00,59.88,59.95,59.67,59.77,104200.0,40.7794,40.8271,40.6364,40.7045,104200.0
2007-08-13 13:15:00,59.74,60.1,59.74,60.02,122300.0,40.6841,40.9292,40.6841,40.8748,122300.0
2007-08-13 13:20:00,60.02,60.15,59.73,59.75,205800.0,40.8748,40.9633,40.6773,40.6909,205800.0
2007-08-13 13:25:00,59.78,59.92,59.7,59.81,241200.0,40.7113,40.8067,40.6568,40.7318,241200.0
2007-08-13 13:30:00,59.8,59.87,59.59,59.79,136500.0,40.7249,40.7726,40.5819,40.7181,136500.0
2007-08-13 13:35:00,59.78,60.12,59.76,60.12,134700.0,40.7113,40.9429,40.6977,40.9429,134700.0
2007-08-13 13:40:00,60.11,60.16,59.98,60.05,115700.0,40.9361,40.9701,40.8475,40.8952,115700.0
2007-08-13 13:45:00,60.03,60.23,60.0,60.02,133000.0,40.8816,41.0178,40.8611,40.8748,133000.0
2007-08-13 13:50:00,60.0,60.24,59.93,60.12,114700.0,40.8611,41.0246,40.8135,40.9429,114700.0
2007-08-13 13:55:00,60.11,60.37,60.1,60.3,138600.0,40.9361,41.1131,40.9292,41.0655,138600.0
2007-08-13 14:00:00,60.32,60.5,60.16,60.4,132100.0,41.0791,41.2017,40.9701,41.1336,132100.0
2007-08-13 14:05:00,60.41,60.41,60.18,60.26,116800.0,41.1404,41.1404,40.9837,41.0382,116800.0
2007-08-13 14:10:00,60.25,60.31,60.2,60.29,73400.0,41.0314,41.0723,40.9974,41.0586,73400.0
2007-08-13 14:15:00,60.29,60.37,60.15,60.35,118900.0,41.0586,41.1131,40.9633,41.0995,118900.0
2007-08-13 14:20:00,60.35,60.69,60.32,60.57,187300.0,41.0995,41.331,41.0791,41.2493,187300.0
2007-08-13 14:25:00,60.6,60.7,60.46,60.65,134600.0,41.2698,41.3379,41.1744,41.3038,134600.0
2007-08-13 14:30:00,60.63,60.64,60.44,60.48,133000.0,41.2902,41.297,41.1608,41.188,133000.0
2007-08-13 14:35:00,60.48,60.69,60.45,60.68,104600.0,41.188,41.331,41.1676,41.3242,104600.0
2007-08-13 14:40:00,60.69,60.76,60.39,60.45,97600.0,41.331,41.3787,41.1267,41.1676,97600.0
2007-08-13 14:45:00,60.43,60.59,60.11,60.13,164400.0,41.154,41.2629,40.9361,40.9497,164400.0
2007-08-13 14:50:00,60.13,60.33,60.1,60.19,173900.0,40.9497,41.0859,40.9292,40.9905,173900.0
2007-08-13 14:55:00,60.2,60.36,60.13,60.13,121200.0,40.9974,41.1063,40.9497,40.9497,121200.0
2007-08-13 15:00:00,60.14,60.25,59.82,59.88,186300.0,40.9565,41.0314,40.7386,40.7794,186300.0
2007-08-13 15:05:00,59.88,60.11,59.81,60.04,126800.0,40.7794,40.9361,40.7318,40.8884,126800.0
2007-08-13 15:10:00,60.0,60.17,59.9,59.92,151200.0,40.8611,40.9769,40.793,40.8067,151200.0
2007-08-13 15:15:00,59.91,59.96,59.72,59.92,182300.0,40.7999,40.8339,40.6705,40.8067,182300.0
2007-08-13 15:20:00,59.92,60.0,59.65,59.68,167500.0,40.8067,40.8611,40.6228,40.6432,167500.0
2007-08-13 15:25:00,59.68,60.05,59.67,60.05,298400.0,40.6432,40.8952,40.6364,40.8952,298400.0
2007-08-13 15:30:00,60.05,60.26,59.96,60.07,169400.0,40.8952,41.0382,40.8339,40.9088,169400.0
2007-08-13 15:35:00,60.07,60.22,60.04,60.16,110600.0,40.9088,41.011,40.8884,40.9701,110600.0
2007-08-13 15:40:00,60.17,60.3,60.07,60.18,146500.0,40.9769,41.0655,40.9088,40.9837,146500.0
2007-08-13 15:45:00,60.18,60.18,59.91,60.06,275700.0,40.9837,40.9837,40.7999,40.902,275700.0
2007-08-13 15:50:00,60.06,60.14,59.59,59.87,284600.0,40.902,40.9565,40.5819,40.7726,284600.0
2007-08-13 15:55:00,59.86,59.91,59.53,59.7,319900.0,40.7658,40.7999,40.5411,40.6568,319900.0
2007-08-14 09:30:00,60.17,60.35,59.8,59.8,179900.0,40.9769,41.0995,40.7249,40.7249,179900.0
2007-08-14 09:35:00,59.81,60.09,59.4,59.92,188800.0,40.7318,40.9224,40.4525,40.8067,188800.0
2007-08-14 09:40:00,59.92,60.12,59.52,59.82,275500.0,40.8067,40.9429,40.5343,40.7386,275500.0
2007-08-14 09:45:00,59.82,59.85,59.21,59.41,271900.0,40.7386,40.759,40.3231,40.4593,271900.0
2007-08-14 09:50:00,59.41,59.45,59.1,59.17,224900.0,40.4593,40.4866,40.2482,40.2959,224900.0
2007-08-14 09:55:00,59.17,59.5,59.07,59.32,199300.0,40.2959,40.5206,40.2278,40.3981,199300.0
2007-08-14 10:00:00,59.32,59.38,59.22,59.33,286300.0,40.3981,40.4389,40.33,40.4049,286300.0
2007-08-14 10:05:00,59.34,59.46,59.09,59.16,209000.0,40.4117,40.4934,40.2414,40.2891,209000.0
2007-08-14 10:10:00,59.16,59.6,59.08,59.14,158600.0,40.2891,40.5887,40.2346,40.2755,158600.0
2007-08-14 10:15:00,59.13,59.6,59.13,59.57,149900.0,40.2687,40.5887,40.2687,40.5683,149900.0
2007-08-14 10:20:00,59.56,59.56,59.15,59.15,121400.0,40.5615,40.5615,40.2823,40.2823,121400.0
2007-08-14 10:25:00,59.16,59.19,58.76,58.93,331000.0,40.2891,40.3095,40.0167,40.1325,331000.0
2007-08-14 10:30:00,58.93,58.96,58.76,58.83,138100.0,40.1325,40.1529,40.0167,40.0644,138100.0
2007-08-14 10:35:00,58.83,59.3,58.65,58.77,304800.0,40.0644,40.3844,39.9418,40.0235,304800.0
2007-08-14 10:40:00,58.77,58.79,58.36,58.55,300200.0,40.0235,40.0371,39.7443,39.8737,300200.0
2007-08-14 10:45:00,58.55,58.72,58.45,58.67,146700.0,39.8737,39.9894,39.8056,39.9554,146700.0
2007-08-14 10:50:00,58.67,58.67,57.94,57.96,328000.0,39.9554,39.9554,39.4582,39.4719,328000.0
2007-08-14 10:55:00,57.96,58.22,57.95,57.98,212200.0,39.4719,39.6489,39.4651,39.4855,212200.0
2007-08-14 11:00:00,58.0,58.01,57.55,57.75,309400.0,39.4991,39.5059,39.1926,39.3289,309400.0
2007-08-14 11:05:00,57.77,57.9,57.33,57.58,697800.0,39.3425,39.431,39.0428,39.2131,697800.0
2007-08-14 11:10:00,57.6,57.84,57.45,57.7,218600.0,39.2267,39.3901,39.1245,39.2948,218600.0
2007-08-14 11:15:00,57.7,58.15,57.66,58.07,303900.0,39.2948,39.6013,39.2676,39.5468,303900.0
2007-08-14 11:20:00,58.07,58.32,58.04,58.26,159900.0,39.5468,39.717,39.5263,39.6762,159900.0
2007-08-14 11:25:00,58.25,58.25,57.82,57.9,135200.0,39.6694,39.6694,39.3765,39.431,135200.0
2007-08-14 11:30:00,57.9,58.22,57.59,57.89,195700.0,39.431,39.6489,39.2199,39.4242,195700.0
2007-08-14 11:35:00,57.89,58.17,57.89,58.02,206500.0,39.4242,39.6149,39.4242,39.5127,206500.0
2007-08-14 11:40:00,58.03,58.18,57.87,57.92,232100.0,39.5195,39.6217,39.4106,39.4446,232100.0
2007-08-14 11:45:00,57.92,58.16,57.76,58.07,134700.0,39.4446,39.6081,39.3357,39.5468,134700.0
2007-08-14 11:50:00,58.05,58.39,58.03,58.37,210300.0,39.5332,39.7647,39.5195,39.7511,210300.0
2007-08-14 11:55:00,58.37,58.85,58.35,58.51,340000.0,39.7511,40.078,39.7375,39.8464,340000.0
2007-08-14 12:00:00,58.52,58.56,58.03,58.06,218800.0,39.8532,39.8805,39.5195,39.54,218800.0
2007-08-14 12:05:00,58.05,58.2,57.86,58.06,183800.0,39.5332,39.6353,39.4038,39.54,183800.0
2007-08-14 12:10:00,58.07,58.1,57.93,57.96,132000.0,39.5468,39.5672,39.4514,39.4719,132000.0
2007-08-14 12:15:00,57.96,58.16,57.93,58.07,177400.0,39.4719,39.6081,39.4514,39.5468,177400.0
2007-08-14 12:20:00,58.06,58.11,57.97,57.99,159500.0,39.54,39.574,39.4787,39.4923,159500.0
2007-08-14 12:25:00,57.99,58.0,57.86,57.92,189000.0,39.4923,39.4991,39.4038,39.4446,189000.0
2007-08-14 12:30:00,57.91,57.95,57.58,57.58,276700.0,39.4378,39.4651,39.2131,39.2131,276700.0
2007-08-14 12:35:00,57.58,57.81,57.58,57.59,189100.0,39.2131,39.3697,39.2131,39.2199,189100.0
2007-08-14 12:40:00,57.59,57.59,57.37,57.38,273400.0,39.2199,39.2199,39.0701,39.0769,273400.0
2007-08-14 12:45:00,57.37,57.69,57.37,57.53,262500.0,39.0701,39.288,39.0701,39.179,262500.0
2007-08-14 12:50:00,57.53,57.63,57.48,57.59,147100.0,39.179,39.2471,39.145,39.2199,147100.0
2007-08-14 12:55:00,57.59,57.63,57.37,57.53,183000.0,39.2199,39.2471,39.0701,39.179,183000.0
2007-08-14 13:00:00,57.53,57.59,57.38,57.39,121900.0,39.179,39.2199,39.0769,39.0837,121900.0
2007-08-14 13:05:00,57.4,57.5,57.36,57.38,114500.0,39.0905,39.1586,39.0633,39.0769,114500.0
2007-08-14 13:10:00,57.37,57.38,57.1,57.16,279400.0,39.0701,39.0769,38.8862,38.9271,279400.0
2007-08-14 13:15:00,57.17,57.28,56.94,57.28,287600.0,38.9339,39.0088,38.7772,39.0088,287600.0
2007-08-14 13:20:00,57.28,57.31,57.13,57.25,178100.0,39.0088,39.0292,38.9066,38.9883,178100.0
2007-08-14 13:25:00,57.23,57.38,57.21,57.28,163200.0,38.9747,39.0769,38.9611,39.0088,163200.0
2007-08-14 13:30:00,57.28,57.61,57.28,57.47,195600.0,39.0088,39.2335,39.0088,39.1382,195600.0
2007-08-14 13:35:00,57.47,57.72,57.45,57.6,161400.0,39.1382,39.3084,39.1245,39.2267,161400.0
2007-08-14 13:40:00,57.56,57.59,57.4,57.52,165900.0,39.1995,39.2199,39.0905,39.1722,165900.0
2007-08-14 13:45:00,57.52,57.59,57.21,57.43,214100.0,39.1722,39.2199,38.9611,39.1109,214100.0
2007-08-14 13:50:00,57.45,57.53,57.24,57.29,147500.0,39.1245,39.179,38.9815,39.0156,147500.0
2007-08-14 13:55:00,57.3,57.4,57.09,57.24,293600.0,39.0224,39.0905,38.8794,38.9815,293600.0
2007-08-14 14:00:00,57.24,57.24,56.9,57.15,230200.0,38.9815,38.9815,38.75,38.9202,230200.0
2007-08-14 14:05:00,57.15,57.27,57.03,57.08,161400.0,38.9202,39.002,38.8385,38.8726,161400.0
2007-08-14 14:10:00,57.09,57.27,57.07,57.19,166000.0,38.8794,39.002,38.8658,38.9475,166000.0
2007-08-14 14:15:00,57.22,57.69,57.14,57.68,237000.0,38.9679,39.288,38.9134,39.2812,237000.0
2007-08-14 14:20:00,57.68,57.84,57.5,57.65,250600.0,39.2812,39.3901,39.1586,39.2608,250600.0
2007-08-14 14:25:00,57.65,57.72,57.47,57.53,203700.0,39.2608,39.3084,39.1382,39.179,203700.0
2007-08-14 14:30:00,57.52,57.54,57.03,57.06,272500.0,39.1722,39.1858,38.8385,38.859,272500.0
2007-08-14 14:35:00,57.07,57.24,57.02,57.16,276200.0,38.8658,38.9815,38.8317,38.9271,276200.0
2007-08-14 14:40:00,57.14,57.34,57.01,57.03,249100.0,38.9134,39.0496,38.8249,38.8385,249100.0
2007-08-14 14:45:00,57.04,57.19,56.95,57.12,291800.0,38.8453,38.9475,38.784,38.8998,291800.0
2007-08-14 14:50:00,57.08,57.17,56.93,57.03,207300.0,38.8726,38.9339,38.7704,38.8385,207300.0
2007-08-14 14:55:00,57.02,57.21,56.97,57.12,268900.0,38.8317,38.9611,38.7977,38.8998,268900.0
2007-08-14 15:00:00,57.15,57.53,57.15,57.42,320800.0,38.9202,39.179,38.9202,39.1041,320800.0
2007-08-14 15:05:00,57.44,57.56,57.21,57.27,238400.0,39.1177,39.1995,38.9611,39.002,238400.0
2007-08-14 15:10:00,57.27,57.4,57.19,57.25,194000.0,39.002,39.0905,38.9475,38.9883,194000.0
2007-08-14 15:15:00,57.25,57.52,57.22,57.47,174600.0,38.9883,39.1722,38.9679,39.1382,174600.0
2007-08-14 15:20:00,57.47,58.05,57.47,58.01,425400.0,39.1382,39.5332,39.1382,39.5059,425400.0
2007-08-14 15:25:00,58.01,58.3,57.65,57.68,446200.0,39.5059,39.7034,39.2608,39.2812,446200.0
2007-08-14 15:30:00,57.71,57.83,57.44,57.44,265300.0,39.3016,39.3833,39.1177,39.1177,265300.0
2007-08-14 15:35:00,57.44,57.75,57.35,57.75,393700.0,39.1177,39.3289,39.0564,39.3289,393700.0
2007-08-14 15:40:00,57.75,57.79,57.51,57.53,265200.0,39.3289,39.3561,39.1654,39.179,265200.0
2007-08-14 15:45:00,57.53,57.7,57.5,57.65,217400.0,39.179,39.2948,39.1586,39.2608,217400.0
2007-08-14 15:50:00,57.65,57.65,57.33,57.35,439800.0,39.2608,39.2608,39.0428,39.0564,439800.0
2007-08-14 15:55:00,57.35,57.58,57.32,57.5,494600.0,39.0564,39.2131,39.036,39.1586,494600.0
2007-08-15 09:30:00,57.35,57.35,56.95,57.03,219200.0,39.0564,39.0564,38.784,38.8385,219200.0
2007-08-15 09:35:00,57.01,57.34,56.75,57.03,273500.0,38.8249,39.0496,38.6478,38.8385,273500.0
2007-08-15 09:40:00,57.04,57.32,56.99,57.22,412000.0,38.8453,39.036,38.8113,38.9679,412000.0
2007-08-15 09:45:00,57.22,57.82,57.0,57.49,507500.0,38.9679,39.3765,38.8181,39.1518,507500.0
2007-08-15 09:50:00,57.51,58.96,57.3,58.93,440300.0,39.1654,40.1529,39.0224,40.1325,440300.0
2007-08-15 09:55:00,58.94,59.0,58.08,58.17,371900.0,40.1393,40.1801,39.5536,39.6149,371900.0
2007-08-15 10:00:00,58.17,58.48,57.93,58.0,258600.0,39.6149,39.826,39.4514,39.4991,258600.0
2007-08-15 10:05:00,58.0,58.48,57.79,58.34,223100.0,39.4991,39.826,39.3561,39.7307,223100.0
2007-08-15 10:10:00,58.31,59.08,58.0,58.77,335900.0,39.7102,40.2346,39.4991,40.0235,335900.0
2007-08-15 10:15:00,58.85,59.05,58.55,58.61,190100.0,40.078,40.2142,39.8737,39.9145,190100.0
2007-08-15 10:20:00,58.61,59.16,58.48,58.87,287000.0,39.9145,40.2891,39.826,40.0916,287000.0
2007-08-15 10:25:00,58.87,59.4,58.72,59.36,270400.0,40.0916,40.4525,39.9894,40.4253,270400.0
2007-08-15 10:30:00,59.36,59.37,58.7,58.7,275700.0,40.4253,40.4321,39.9758,39.9758,275700.0
2007-08-15 10:35:00,58.68,58.68,58.15,58.2,188500.0,39.9622,39.9622,39.6013,39.6353,188500.0
2007-08-15 10:40:00,58.23,58.46,58.1,58.34,228700.0,39.6557,39.8124,39.5672,39.7307,228700.0
2007-08-15 10:45:00,58.34,58.37,57.91,58.28,163900.0,39.7307,39.7511,39.4378,39.6898,163900.0
2007-08-15 10:50:00,58.27,58.34,57.89,58.09,178300.0,39.683,39.7307,39.4242,39.5604,178300.0
2007-08-15 10:55:00,58.09,58.15,57.84,58.07,146600.0,39.5604,39.6013,39.3901,39.5468,146600.0
2007-08-15 11:00:00,58.07,58.37,58.0,58.15,176600.0,39.5468,39.7511,39.4991,39.6013,176600.0
2007-08-15 11:05:00,58.14,58.17,57.77,57.77,152700.0,39.5945,39.6149,39.3425,39.3425,152700.0
2007-08-15 11:10:00,57.76,58.31,57.76,58.27,161600.0,39.3357,39.7102,39.3357,39.683,161600.0
2007-08-15 11:15:00,58.28,58.31,58.0,58.21,159700.0,39.6898,39.7102,39.4991,39.6421,159700.0
2007-08-15 11:20:00,58.21,58.54,58.14,58.54,212400.0,39.6421,39.8669,39.5945,39.8669,212400.0
2007-08-15 11:25:00,58.54,58.95,58.42,58.83,254900.0,39.8669,40.1461,39.7851,40.0644,254900.0
2007-08-15 11:30:00,58.83,58.85,58.64,58.67,128600.0,40.0644,40.078,39.935,39.9554,128600.0
2007-08-15 11:35:00,58.67,58.67,58.1,58.19,118000.0,39.9554,39.9554,39.5672,39.6285,118000.0
2007-08-15 11:40:00,58.19,58.36,57.97,58.28,102600.0,39.6285,39.7443,39.4787,39.6898,102600.0
2007-08-15 11:45:00,58.28,58.3,57.95,57.96,63400.0,39.6898,39.7034,39.4651,39.4719,63400.0
2007-08-15 11:50:00,57.97,58.13,57.81,57.94,138800.0,39.4787,39.5876,39.3697,39.4582,138800.0
2007-08-15 11:55:00,57.92,58.1,57.75,57.96,147000.0,39.4446,39.5672,39.3289,39.4719,147000.0
2007-08-15 12:00:00,57.97,58.16,57.85,58.05,59500.0,39.4787,39.6081,39.397,39.5332,59500.0
2007-08-15 12:05:00,58.08,58.4,58.0,58.16,92200.0,39.5536,39.7715,39.4991,39.6081,92200.0
2007-08-15 12:10:00,58.16,58.28,58.0,58.15,39200.0,39.6081,39.6898,39.4991,39.6013,39200.0
2007-08-15 12:15:00,58.13,58.35,58.11,58.19,76100.0,39.5876,39.7375,39.574,39.6285,76100.0
2007-08-15 12:20:00,58.23,58.25,58.0,58.15,40700.0,39.6557,39.6694,39.4991,39.6013,40700.0
2007-08-15 12:25:00,58.16,58.23,58.0,58.03,48500.0,39.6081,39.6557,39.4991,39.5195,48500.0
2007-08-15 12:30:00,58.03,58.05,57.76,58.05,109500.0,39.5195,39.5332,39.3357,39.5332,109500.0
2007-08-15 12:35:00,58.04,58.1,57.77,58.08,108600.0,39.5263,39.5672,39.3425,39.5536,108600.0
2007-08-15 12:40:00,58.09,58.13,57.93,58.0,83100.0,39.5604,39.5876,39.4514,39.4991,83100.0
2007-08-15 12:45:00,57.97,58.17,57.95,58.06,109200.0,39.4787,39.6149,39.4651,39.54,109200.0
2007-08-15 12:50:00,58.06,58.11,57.95,58.02,144200.0,39.54,39.574,39.4651,39.5127,144200.0
2007-08-15 12:55:00,58.02,58.1,57.88,57.91,64200.0,39.5127,39.5672,39.4174,39.4378,64200.0
2007-08-15 13:00:00,57.9,57.98,57.82,57.87,85800.0,39.431,39.4855,39.3765,39.4106,85800.0
2007-08-15 13:05:00,57.87,58.06,57.8,57.93,138100.0,39.4106,39.54,39.3629,39.4514,138100.0
2007-08-15 13:10:00,57.93,58.08,57.87,57.95,60500.0,39.4514,39.5536,39.4106,39.4651,60500.0
2007-08-15 13:15:00,57.95,58.24,57.92,58.19,108100.0,39.4651,39.6626,39.4446,39.6285,108100.0
2007-08-15 13:20:00,58.18,58.29,58.07,58.29,94600.0,39.6217,39.6966,39.5468,39.6966,94600.0
2007-08-15 13:25:00,58.29,58.53,58.23,58.26,89100.0,39.6966,39.86,39.6557,39.6762,89100.0
2007-08-15 13:30:00,58.24,58.58,58.23,58.56,110200.0,39.6626,39.8941,39.6557,39.8805,110200.0
2007-08-15 13:35:00,58.54,58.74,58.53,58.62,81500.0,39.8669,40.0031,39.86,39.9213,81500.0
2007-08-15 13:40:00,58.61,58.91,58.45,58.9,138600.0,39.9145,40.1188,39.8056,40.112,138600.0
2007-08-15 13:45:00,58.9,58.98,58.74,58.9,132100.0,40.112,40.1665,40.0031,40.112,132100.0
2007-08-15 13:50:00,58.93,59.17,58.77,59.0,139800.0,40.1325,40.2959,40.0235,40.1801,139800.0
2007-08-15 13:55:00,59.09,59.12,58.73,58.8,112600.0,40.2414,40.2618,39.9963,40.0439,112600.0
2007-08-15 14:00:00,58.8,58.89,58.63,58.8,120800.0,40.0439,40.1052,39.9282,40.0439,120800.0
2007-08-15 14:05:00,58.82,58.82,58.35,58.4,153900.0,40.0575,40.0575,39.7375,39.7715,153900.0
2007-08-15 14:10:00,58.39,58.39,58.05,58.16,188700.0,39.7647,39.7647,39.5332,39.6081,188700.0
2007-08-15 14:15:00,58.15,58.16,57.7,57.81,312900.0,39.6013,39.6081,39.2948,39.3697,312900.0
2007-08-15 14:20:00,57.86,57.96,57.65,57.7,193000.0,39.4038,39.4719,39.2608,39.2948,193000.0
2007-08-15 14:25:00,57.69,57.85,57.56,57.61,165100.0,39.288,39.397,39.1995,39.2335,165100.0
2007-08-15 14:30:00,57.62,57.7,57.41,57.54,214400.0,39.2403,39.2948,39.0973,39.1858,214400.0
2007-08-15 14:35:00,57.55,57.56,57.18,57.32,203100.0,39.1926,39.1995,38.9407,39.036,203100.0
2007-08-15 14:40:00,57.32,57.51,57.32,57.48,112200.0,39.036,39.1654,39.036,39.145,112200.0
2007-08-15 14:45:00,57.48,57.59,56.8,56.8,222400.0,39.145,39.2199,38.6819,38.6819,222400.0
2007-08-15 14:50:00,56.8,57.28,56.72,57.09,248400.0,38.6819,39.0088,38.6274,38.8794,248400.0
2007-08-15 14:55:00,57.13,57.33,56.97,57.09,167900.0,38.9066,39.0428,38.7977,38.8794,167900.0
2007-08-15 15:00:00,57.11,57.5,57.0,57.03,165200.0,38.893,39.1586,38.8181,38.8385,165200.0
2007-08-15 15:05:00,57.04,57.06,56.72,56.76,310900.0,38.8453,38.859,38.6274,38.6546,310900.0
2007-08-15 15:10:00,56.75,56.87,56.5,56.75,211300.0,38.6478,38.7296,38.4776,38.6478,211300.0
2007-08-15 15:15:00,56.72,56.88,56.48,56.84,183700.0,38.6274,38.7364,38.464,38.7091,183700.0
2007-08-15 15:20:00,56.81,56.99,56.67,56.87,195000.0,38.6887,38.8113,38.5934,38.7296,195000.0
2007-08-15 15:25:00,56.87,56.99,56.48,56.5,229900.0,38.7296,38.8113,38.464,38.4776,229900.0
2007-08-15 15:30:00,56.52,56.96,56.5,56.56,285700.0,38.4912,38.7908,38.4776,38.5184,285700.0
2007-08-15 15:35:00,56.57,56.83,56.4,56.5,313500.0,38.5253,38.7023,38.4095,38.4776,313500.0
2007-08-15 15:40:00,56.49,56.99,56.49,56.83,364200.0,38.4708,38.8113,38.4708,38.7023,364200.0
2007-08-15 15:45:00,56.82,57.04,56.81,56.91,259000.0,38.6955,38.8453,38.6887,38.7568,259000.0
2007-08-15 15:50:00,56.91,56.92,56.49,56.55,290000.0,38.7568,38.7636,38.4708,38.5116,290000.0
2007-08-15 15:55:00,56.56,56.79,56.38,56.54,454500.0,38.5184,38.6751,38.3959,38.5048,454500.0
2007-08-16 09:30:00,55.82,57.13,55.6,56.74,466000.0,38.0145,38.9066,37.8647,38.641,466000.0
2007-08-16 09:35:00,56.71,56.88,55.56,55.74,259100.0,38.6206,38.7364,37.8374,37.96,259100.0
2007-08-16 09:40:00,55.73,56.93,55.64,56.8,310200.0,37.9532,38.7704,37.8919,38.6819,310200.0
2007-08-16 09:45:00,56.8,57.19,55.98,56.06,396600.0,38.6819,38.9475,38.1234,38.1779,396600.0
2007-08-16 09:50:00,56.33,56.48,55.85,56.01,288400.0,38.3618,38.464,38.0349,38.1439,288400.0
2007-08-16 09:55:00,56.03,56.24,55.76,55.85,185100.0,38.1575,38.3005,37.9736,38.0349,185100.0
2007-08-16 10:00:00,55.86,55.9,55.3,55.55,276900.0,38.0417,38.069,37.6604,37.8306,276900.0
2007-08-16 10:05:00,55.56,56.24,55.56,55.95,404700.0,37.8374,38.3005,37.8374,38.103,404700.0
2007-08-16 10:10:00,55.95,56.0,55.3,55.74,398400.0,38.103,38.1371,37.6604,37.96,398400.0
2007-08-16 10:15:00,55.77,55.93,55.29,55.62,179200.0,37.9804,38.0894,37.6535,37.8783,179200.0
2007-08-16 10:20:00,55.64,55.68,55.04,55.17,545100.0,37.8919,37.9191,37.4833,37.5718,545100.0
2007-08-16 10:25:00,55.16,55.38,55.08,55.13,176400.0,37.565,37.7148,37.5105,37.5446,176400.0
2007-08-16 10:30:00,55.12,55.53,55.0,55.4,267500.0,37.5378,37.817,37.4561,37.7285,267500.0
2007-08-16 10:35:00,55.39,55.94,55.37,55.72,208500.0,37.7216,38.0962,37.708,37.9464,208500.0
2007-08-16 10:40:00,55.7,56.07,55.55,55.88,189400.0,37.9328,38.1847,37.8306,38.0553,189400.0
2007-08-16 10:45:00,55.86,56.11,55.46,55.49,214500.0,38.0417,38.212,37.7693,37.7898,214500.0
2007-08-16 10:50:00,55.46,56.1,55.37,55.87,209000.0,37.7693,38.2052,37.708,38.0485,209000.0
2007-08-16 10:55:00,55.87,55.92,55.55,55.79,178700.0,38.0485,38.0826,37.8306,37.9941,178700.0
2007-08-16 11:00:00,55.79,56.41,55.77,56.36,245000.0,37.9941,38.4163,37.9804,38.3822,245000.0
2007-08-16 11:05:00,56.35,56.67,56.1,56.55,272800.0,38.3754,38.5934,38.2052,38.5116,272800.0
2007-08-16 11:10:00,56.56,56.75,56.22,56.32,206800.0,38.5184,38.6478,38.2869,38.355,206800.0
2007-08-16 11:15:00,56.31,56.37,56.09,56.19,251800.0,38.3482,38.389,38.1984,38.2665,251800.0
2007-08-16 11:20:00,56.2,56.38,56.0,56.01,206100.0,38.2733,38.3959,38.1371,38.1439,206100.0
2007-08-16 11:25:00,56.01,56.2,55.95,55.99,145500.0,38.1439,38.2733,38.103,38.1303,145500.0
2007-08-16 11:30:00,56.03,56.2,55.87,55.93,189700.0,38.1575,38.2733,38.0485,38.0894,189700.0
2007-08-16 11:35:00,55.94,56.15,55.79,56.13,220300.0,38.0962,38.2392,37.9941,38.2256,220300.0
2007-08-16 11:40:00,56.14,56.29,56.04,56.24,91500.0,38.2324,38.3346,38.1643,38.3005,91500.0
2007-08-16 11:45:00,56.25,56.26,55.94,56.07,99800.0,38.3073,38.3141,38.0962,38.1847,99800.0
2007-08-16 11:50:00,56.12,56.2,55.95,56.11,172200.0,38.2188,38.2733,38.103,38.212,172200.0
2007-08-16 11:55:00,56.08,56.4,56.06,56.18,96300.0,38.1916,38.4095,38.1779,38.2597,96300.0
2007-08-16 12:00:00,56.18,56.5,55.68,56.3,452100.0,38.2597,38.4776,37.9191,38.3414,452100.0
2007-08-16 12:05:00,56.3,56.33,55.52,55.71,279500.0,38.3414,38.3618,37.8102,37.9396,279500.0
2007-08-16 12:10:00,55.71,55.95,55.46,55.7,253000.0,37.9396,38.103,37.7693,37.9328,253000.0
2007-08-16 12:15:00,55.7,56.0,55.43,55.78,189800.0,37.9328,38.1371,37.7489,37.9872,189800.0
2007-08-16 12:20:00,55.8,56.05,55.71,56.04,220700.0,38.0009,38.1711,37.9396,38.1643,220700.0
2007-08-16 12:25:00,56.03,56.17,55.89,56.05,132400.0,38.1575,38.2528,38.0622,38.1711,132400.0
2007-08-16 12:30:00,56.0,56.22,55.9,56.12,207500.0,38.1371,38.2869,38.069,38.2188,207500.0
2007-08-16 12:35:00,56.13,56.23,55.6,55.63,192300.0,38.2256,38.2937,37.8647,37.8851,192300.0
2007-08-16 12:40:00,55.61,55.77,55.39,55.5,209800.0,37.8715,37.9804,37.7216,37.7966,209800.0
2007-08-16 12:45:00,55.43,55.46,55.11,55.25,159200.0,37.7489,37.7693,37.531,37.6263,159200.0
2007-08-16 12:50:00,55.25,55.58,55.1,55.42,180600.0,37.6263,37.851,37.5242,37.7421,180600.0
2007-08-16 12:55:00,55.4,55.49,55.0,55.14,183400.0,37.7285,37.7898,37.4561,37.5514,183400.0
2007-08-16 13:00:00,55.15,55.33,54.9,55.01,271700.0,37.5582,37.6808,37.3879,37.4629,271700.0
2007-08-16 13:05:00,55.02,55.26,54.9,55.2,299800.0,37.4697,37.6331,37.3879,37.5923,299800.0
2007-08-16 13:10:00,55.2,55.96,55.15,55.85,246300.0,37.5923,38.1098,37.5582,38.0349,246300.0
2007-08-16 13:15:00,55.87,56.62,55.78,56.5,279600.0,38.0485,38.5593,37.9872,38.4776,279600.0
2007-08-16 13:20:00,56.57,56.61,56.13,56.39,236500.0,38.5253,38.5525,38.2256,38.4027,236500.0
2007-08-16 13:25:00,56.39,56.53,55.96,56.28,197900.0,38.4027,38.498,38.1098,38.3278,197900.0
2007-08-16 13:30:00,56.28,56.48,56.16,56.33,164300.0,38.3278,38.464,38.246,38.3618,164300.0
2007-08-16 13:35:00,56.33,57.1,56.29,57.07,245600.0,38.3618,38.8862,38.3346,38.8658,245600.0
2007-08-16 13:40:00,57.05,57.76,57.0,57.51,414900.0,38.8521,39.3357,38.8181,39.1654,414900.0
2007-08-16 13:45:00,57.5,57.76,57.18,57.25,325300.0,39.1586,39.3357,38.9407,38.9883,325300.0
2007-08-16 13:50:00,57.24,57.83,57.09,57.75,212600.0,38.9815,39.3833,38.8794,39.3289,212600.0
2007-08-16 13:55:00,57.78,58.0,57.65,57.77,253800.0,39.3493,39.4991,39.2608,39.3425,253800.0
2007-08-16 14:00:00,57.75,58.54,57.49,58.54,348600.0,39.3289,39.8669,39.1518,39.8669,348600.0
2007-08-16 14:05:00,58.54,58.64,58.12,58.21,408000.0,39.8669,39.935,39.5808,39.6421,408000.0
2007-08-16 14:10:00,58.21,58.84,57.0,58.83,309200.0,39.6421,40.0712,38.8181,40.0644,309200.0
2007-08-16 14:15:00,58.82,59.46,58.79,59.0,759800.0,40.0575,40.4934,40.0371,40.1801,759800.0
2007-08-16 14:20:00,59.0,59.13,58.08,58.18,472700.0,40.1801,40.2687,39.5536,39.6217,472700.0
2007-08-16 14:25:00,58.26,58.26,57.73,57.91,436900.0,39.6762,39.6762,39.3152,39.4378,436900.0
2007-08-16 14:30:00,57.89,57.94,56.89,57.32,470800.0,39.4242,39.4582,38.7432,39.036,470800.0
2007-08-16 14:35:00,57.32,57.61,57.14,57.41,372500.0,39.036,39.2335,38.9134,39.0973,372500.0
2007-08-16 14:40:00,57.44,57.62,57.28,57.41,259800.0,39.1177,39.2403,39.0088,39.0973,259800.0
2007-08-16 14:45:00,57.43,58.13,57.31,57.62,313500.0,39.1109,39.5876,39.0292,39.2403,313500.0
2007-08-16 14:50:00,57.62,58.12,57.51,57.88,210400.0,39.2403,39.5808,39.1654,39.4174,210400.0
2007-08-16 14:55:00,57.9,58.07,57.63,58.05,217800.0,39.431,39.5468,39.2471,39.5332,217800.0
2007-08-16 15:00:00,58.05,58.08,57.35,57.4,262000.0,39.5332,39.5536,39.0564,39.0905,262000.0
2007-08-16 15:05:00,57.4,57.6,57.06,57.08,286400.0,39.0905,39.2267,38.859,38.8726,286400.0
2007-08-16 15:10:00,57.07,57.9,56.76,57.66,447700.0,38.8658,39.431,38.6546,39.2676,447700.0
2007-08-16 15:15:00,57.66,58.24,57.51,58.02,292300.0,39.2676,39.6626,39.1654,39.5127,292300.0
2007-08-16 15:20:00,58.0,58.37,57.89,58.0,270100.0,39.4991,39.7511,39.4242,39.4991,270100.0
2007-08-16 15:25:00,58.0,58.75,57.92,58.7,213900.0,39.4991,40.0099,39.4446,39.9758,213900.0
2007-08-16 15:30:00,58.7,59.0,58.49,58.72,325900.0,39.9758,40.1801,39.8328,39.9894,325900.0
2007-08-16 15:35:00,58.73,59.46,58.72,58.78,339500.0,39.9963,40.4934,39.9894,40.0303,339500.0
2007-08-16 15:40:00,58.78,59.5,58.55,59.13,442400.0,40.0303,40.5206,39.8737,40.2687,442400.0
2007-08-16 15:45:00,59.13,59.15,58.11,58.21,488200.0,40.2687,40.2823,39.574,39.6421,488200.0
2007-08-16 15:50:00,58.16,59.6,58.05,59.5,635700.0,39.6081,40.5887,39.5332,40.5206,635700.0
2007-08-16 15:55:00,59.52,59.79,59.17,59.38,530800.0,40.5343,40.7181,40.2959,40.4389,530800.0
2007-08-17 09:30:00,62.62,63.12,62.06,62.2,76300.0,42.6454,42.9859,42.264,42.3594,76300.0
2007-08-17 09:35:00,62.26,63.2,62.26,62.78,42300.0,42.4002,43.0404,42.4002,42.7544,42300.0
2007-08-17 09:40:00,62.9,62.99,62.21,62.48,54200.0,42.8361,42.8974,42.3662,42.5501,54200.0
2007-08-17 09:45:00,62.63,62.77,61.86,62.05,2003300.0,42.6522,42.7476,42.1278,42.2572,2003300.0
2007-08-17 09:50:00,62.01,62.24,61.73,62.0,816000.0,42.23,42.3866,42.0393,42.2232,816000.0
2007-08-17 09:55:00,62.0,62.44,61.74,62.2,710700.0,42.2232,42.5228,42.0461,42.3594,710700.0
2007-08-17 10:00:00,62.2,62.33,62.09,62.23,652700.0,42.3594,42.4479,42.2845,42.3798,652700.0
2007-08-17 10:05:00,62.23,62.58,62.2,62.44,483000.0,42.3798,42.6182,42.3594,42.5228,483000.0
2007-08-17 10:10:00,62.46,62.5,62.05,62.1,394900.0,42.5365,42.5637,42.2572,42.2913,394900.0
2007-08-17 10:15:00,62.11,62.18,61.61,61.67,826700.0,42.2981,42.3458,41.9576,41.9984,826700.0
2007-08-17 10:20:00,61.67,62.06,61.45,61.67,674400.0,41.9984,42.264,41.8486,41.9984,674400.0
2007-08-17 10:25:00,61.65,61.74,61.37,61.56,377800.0,41.9848,42.0461,41.7941,41.9235,377800.0
2007-08-17 10:30:00,61.58,61.98,61.5,61.59,421800.0,41.9372,42.2096,41.8827,41.944,421800.0
2007-08-17 10:35:00,61.6,61.93,61.27,61.77,580100.0,41.9508,42.1755,41.726,42.0666,580100.0
2007-08-17 10:40:00,61.76,61.77,61.13,61.6,462900.0,42.0597,42.0666,41.6307,41.9508,462900.0
2007-08-17 10:45:00,61.56,61.83,61.26,61.46,659500.0,41.9235,42.1074,41.7192,41.8554,659500.0
2007-08-17 10:50:00,61.46,62.15,61.2,61.96,661400.0,41.8554,42.3253,41.6784,42.1959,661400.0
2007-08-17 10:55:00,61.96,62.5,61.94,62.42,492300.0,42.1959,42.5637,42.1823,42.5092,492300.0
2007-08-17 11:00:00,62.42,62.8,62.22,62.44,345200.0,42.5092,42.768,42.373,42.5228,345200.0
2007-08-17 11:05:00,62.44,62.61,61.89,62.09,295800.0,42.5228,42.6386,42.1483,42.2845,295800.0
2007-08-17 11:10:00,62.06,62.14,61.55,61.99,269000.0,42.264,42.3185,41.9167,42.2164,269000.0
2007-08-17 11:15:00,61.95,62.39,61.65,61.99,275000.0,42.1891,42.4888,41.9848,42.2164,275000.0
2007-08-17 11:20:00,61.98,62.08,61.72,61.83,164600.0,42.2096,42.2777,42.0325,42.1074,164600.0
2007-08-17 11:25:00,61.81,62.0,61.75,61.99,170400.0,42.0938,42.2232,42.0529,42.2164,170400.0
2007-08-17 11:30:00,62.0,62.25,61.9,62.07,273000.0,42.2232,42.3934,42.1551,42.2709,273000.0
2007-08-17 11:35:00,62.07,62.68,62.07,62.58,219600.0,42.2709,42.6863,42.2709,42.6182,219600.0
2007-08-17 11:40:00,62.61,62.75,62.47,62.75,215200.0,42.6386,42.7339,42.5433,42.7339,215200.0
2007-08-17 11:45:00,62.74,62.75,62.2,62.35,193500.0,42.7271,42.7339,42.3594,42.4615,193500.0
2007-08-17 11:50:00,62.33,62.49,61.97,62.07,164600.0,42.4479,42.5569,42.2028,42.2709,164600.0
2007-08-17 11:55:00,62.07,62.14,61.79,61.85,179500.0,42.2709,42.3185,42.0802,42.121,179500.0
2007-08-17 12:00:00,61.85,61.92,61.66,61.68,222600.0,42.121,42.1687,41.9916,42.0053,222600.0
2007-08-17 12:05:00,61.65,61.75,61.52,61.55,338600.0,41.9848,42.0529,41.8963,41.9167,338600.0
2007-08-17 12:10:00,61.55,61.75,61.5,61.71,243800.0,41.9167,42.0529,41.8827,42.0257,243800.0
2007-08-17 12:15:00,61.7,61.89,61.64,61.75,199300.0,42.0189,42.1483,41.978,42.0529,199300.0
2007-08-17 12:20:00,61.78,61.98,61.73,61.81,164500.0,42.0734,42.2096,42.0393,42.0938,164500.0
2007-08-17 12:25:00,61.83,61.88,61.66,61.85,239400.0,42.1074,42.1415,41.9916,42.121,239400.0
2007-08-17 12:30:00,61.85,62.36,61.85,62.23,200200.0,42.121,42.4684,42.121,42.3798,200200.0
2007-08-17 12:35:00,62.22,62.51,61.8,62.07,182700.0,42.373,42.5705,42.087,42.2709,182700.0
2007-08-17 12:40:00,62.06,62.35,61.92,62.35,140800.0,42.264,42.4615,42.1687,42.4615,140800.0
2007-08-17 12:45:00,62.35,62.53,62.26,62.28,165100.0,42.4615,42.5841,42.4002,42.4139,165100.0
2007-08-17 12:50:00,62.27,62.27,61.84,61.88,175000.0,42.4071,42.4071,42.1142,42.1415,175000.0
2007-08-17 12:55:00,61.9,62.08,61.75,61.91,133500.0,42.1551,42.2777,42.0529,42.1619,133500.0
2007-08-17 13:00:00,61.92,62.38,61.92,62.38,122200.0,42.1687,42.482,42.1687,42.482,122200.0
2007-08-17 13:05:00,62.38,62.72,62.16,62.59,224400.0,42.482,42.7135,42.3321,42.625,224400.0
2007-08-17 13:10:00,62.59,62.76,62.52,62.73,144700.0,42.625,42.7408,42.5773,42.7203,144700.0
2007-08-17 13:15:00,62.74,62.91,62.7,62.75,180600.0,42.7271,42.8429,42.6999,42.7339,180600.0
2007-08-17 13:20:00,62.75,62.9,62.63,62.67,147500.0,42.7339,42.8361,42.6522,42.6795,147500.0
2007-08-17 13:25:00,62.65,62.75,62.52,62.56,118200.0,42.6658,42.7339,42.5773,42.6046,118200.0
2007-08-17 13:30:00,62.53,62.77,62.42,62.65,121400.0,42.5841,42.7476,42.5092,42.6658,121400.0
2007-08-17 13:35:00,62.65,62.8,62.63,62.64,112000.0,42.6658,42.768,42.6522,42.659,112000.0
2007-08-17 13:40:00,62.64,62.65,62.27,62.42,167500.0,42.659,42.6658,42.4071,42.5092,167500.0
2007-08-17 13:45:00,62.43,62.6,62.28,62.37,109600.0,42.516,42.6318,42.4139,42.4752,109600.0
2007-08-17 13:50:00,62.36,62.41,62.05,62.07,147200.0,42.4684,42.5024,42.2572,42.2709,147200.0
2007-08-17 13:55:00,62.06,62.07,61.87,62.0,245200.0,42.264,42.2709,42.1347,42.2232,245200.0
2007-08-17 14:00:00,62.01,62.12,61.8,62.05,197200.0,42.23,42.3049,42.087,42.2572,197200.0
2007-08-17 14:05:00,62.05,62.14,61.94,62.05,238500.0,42.2572,42.3185,42.1823,42.2572,238500.0
2007-08-17 14:10:00,62.03,62.23,61.9,62.06,158600.0,42.2436,42.3798,42.1551,42.264,158600.0
2007-08-17 14:15:00,62.07,62.25,62.06,62.14,101600.0,42.2709,42.3934,42.264,42.3185,101600.0
2007-08-17 14:20:00,62.12,62.16,61.99,62.03,114300.0,42.3049,42.3321,42.2164,42.2436,114300.0
2007-08-17 14:25:00,62.03,62.07,61.81,62.02,185300.0,42.2436,42.2709,42.0938,42.2368,185300.0
2007-08-17 14:30:00,62.01,62.02,61.8,61.91,152500.0,42.23,42.2368,42.087,42.1619,152500.0
2007-08-17 14:35:00,61.92,62.01,61.8,61.84,109400.0,42.1687,42.23,42.087,42.1142,109400.0
2007-08-17 14:40:00,61.85,62.11,61.82,62.1,182400.0,42.121,42.2981,42.1006,42.2913,182400.0
2007-08-17 14:45:00,62.09,62.29,62.0,62.28,189000.0,42.2845,42.4207,42.2232,42.4139,189000.0
2007-08-17 14:50:00,62.26,62.29,62.01,62.14,210300.0,42.4002,42.4207,42.23,42.3185,210300.0
2007-08-17 14:55:00,62.15,62.27,62.07,62.15,145800.0,42.3253,42.4071,42.2709,42.3253,145800.0
2007-08-17 15:00:00,62.14,62.26,61.96,62.23,234400.0,42.3185,42.4002,42.1959,42.3798,234400.0
2007-08-17 15:05:00,62.22,62.56,62.15,62.54,244800.0,42.373,42.6046,42.3253,42.5909,244800.0
2007-08-17 15:10:00,62.55,62.7,62.39,62.7,200500.0,42.5977,42.6999,42.4888,42.6999,200500.0
2007-08-17 15:15:00,62.68,62.8,62.5,62.65,244400.0,42.6863,42.768,42.5637,42.6658,244400.0
2007-08-17 15:20:00,62.64,62.65,62.46,62.56,201500.0,42.659,42.6658,42.5365,42.6046,201500.0
2007-08-17 15:25:00,62.56,62.6,62.12,62.28,271700.0,42.6046,42.6318,42.3049,42.4139,271700.0
2007-08-17 15:30:00,62.27,62.45,62.22,62.34,228000.0,42.4071,42.5296,42.373,42.4547,228000.0
2007-08-17 15:35:00,62.36,62.4,62.17,62.38,296600.0,42.4684,42.4956,42.339,42.482,296600.0
2007-08-17 15:40:00,62.37,62.47,62.17,62.34,366400.0,42.4752,42.5433,42.339,42.4547,366400.0
2007-08-17 15:45:00,62.35,62.43,62.26,62.37,308200.0,42.4615,42.516,42.4002,42.4752,308200.0
2007-08-17 15:50:00,62.36,62.39,62.21,62.25,360400.0,42.4684,42.4888,42.3662,42.3934,360400.0
2007-08-17 15:55:00,62.25,62.4,62.21,62.31,407900.0,42.3934,42.4956,42.3662,42.4343,407900.0
2007-08-20 09:30:00,62.51,62.9,62.5,62.69,219100.0,42.5705,42.8361,42.5637,42.6931,219100.0
2007-08-20 09:35:00,62.67,62.88,62.12,62.28,289600.0,42.6795,42.8225,42.3049,42.4139,289600.0
2007-08-20 09:40:00,62.28,62.42,61.79,61.89,295200.0,42.4139,42.5092,42.0802,42.1483,295200.0
2007-08-20 09:45:00,61.9,61.98,61.54,61.6,383700.0,42.1551,42.2096,41.9099,41.9508,383700.0
2007-08-20 09:50:00,61.59,61.95,61.54,61.76,452300.0,41.944,42.1891,41.9099,42.0597,452300.0
2007-08-20 09:55:00,61.76,61.95,61.74,61.81,309400.0,42.0597,42.1891,42.0461,42.0938,309400.0
2007-08-20 10:00:00,61.83,62.19,61.67,61.79,295000.0,42.1074,42.3526,41.9984,42.0802,295000.0
2007-08-20 10:05:00,61.79,61.97,61.71,61.84,229500.0,42.0802,42.2028,42.0257,42.1142,229500.0
2007-08-20 10:10:00,61.85,62.06,61.75,61.79,160300.0,42.121,42.264,42.0529,42.0802,160300.0
2007-08-20 10:15:00,61.78,62.01,61.78,61.9,166700.0,42.0734,42.23,42.0734,42.1551,166700.0
2007-08-20 10:20:00,61.9,61.94,61.7,61.71,319400.0,42.1551,42.1823,42.0189,42.0257,319400.0
2007-08-20 10:25:00,61.71,61.89,61.67,61.76,159500.0,42.0257,42.1483,41.9984,42.0597,159500.0
2007-08-20 10:30:00,61.77,61.85,61.67,61.81,218900.0,42.0666,42.121,41.9984,42.0938,218900.0
2007-08-20 10:35:00,61.81,61.92,61.78,61.87,155700.0,42.0938,42.1687,42.0734,42.1347,155700.0
2007-08-20 10:40:00,61.88,61.95,61.75,61.81,259900.0,42.1415,42.1891,42.0529,42.0938,259900.0
2007-08-20 10:45:00,61.81,61.85,61.7,61.73,163600.0,42.0938,42.121,42.0189,42.0393,163600.0
2007-08-20 10:50:00,61.74,61.9,61.7,61.78,281600.0,42.0461,42.1551,42.0189,42.0734,281600.0
2007-08-20 10:55:00,61.78,61.85,61.72,61.84,198000.0,42.0734,42.121,42.0325,42.1142,198000.0
2007-08-20 11:00:00,61.83,61.83,61.7,61.72,207200.0,42.1074,42.1074,42.0189,42.0325,207200.0
2007-08-20 11:05:00,61.73,61.78,61.71,61.74,166100.0,42.0393,42.0734,42.0257,42.0461,166100.0
2007-08-20 11:10:00,61.75,61.86,61.72,61.78,147700.0,42.0529,42.1278,42.0325,42.0734,147700.0
2007-08-20 11:15:00,61.78,61.85,61.72,61.76,145100.0,42.0734,42.121,42.0325,42.0597,145100.0
2007-08-20 11:20:00,61.76,61.98,61.74,61.85,147800.0,42.0597,42.2096,42.0461,42.121,147800.0
2007-08-20 11:25:00,61.86,61.95,61.83,61.87,147800.0,42.1278,42.1891,42.1074,42.1347,147800.0
2007-08-20 11:30:00,61.87,61.87,61.75,61.87,93600.0,42.1347,42.1347,42.0529,42.1347,93600.0
2007-08-20 11:35:00,61.88,61.94,61.78,61.82,67400.0,42.1415,42.1823,42.0734,42.1006,67400.0
2007-08-20 11:40:00,61.81,61.9,61.75,61.81,56200.0,42.0938,42.1551,42.0529,42.0938,56200.0
2007-08-20 11:45:00,61.81,61.82,61.7,61.7,121800.0,42.0938,42.1006,42.0189,42.0189,121800.0
2007-08-20 11:50:00,61.7,61.73,61.36,61.43,258600.0,42.0189,42.0393,41.7873,41.835,258600.0
2007-08-20 11:55:00,61.42,61.5,61.23,61.25,183200.0,41.8282,41.8827,41.6988,41.7124,183200.0
2007-08-20 12:00:00,61.25,61.25,61.07,61.16,233200.0,41.7124,41.7124,41.5898,41.6511,233200.0
2007-08-20 12:05:00,61.15,61.43,61.1,61.18,167900.0,41.6443,41.835,41.6103,41.6647,167900.0
2007-08-20 12:10:00,61.18,61.25,61.08,61.16,204500.0,41.6647,41.7124,41.5966,41.6511,204500.0
2007-08-20 12:15:00,61.2,61.37,61.12,61.36,149000.0,41.6784,41.7941,41.6239,41.7873,149000.0
2007-08-20 12:20:00,61.36,61.36,61.16,61.36,134000.0,41.7873,41.7873,41.6511,41.7873,134000.0
2007-08-20 12:25:00,61.35,61.51,61.25,61.29,184500.0,41.7805,41.8895,41.7124,41.7397,184500.0
2007-08-20 12:30:00,61.3,61.51,61.21,61.47,128900.0,41.7465,41.8895,41.6852,41.8622,128900.0
2007-08-20 12:35:00,61.48,61.54,61.4,61.46,127700.0,41.8691,41.9099,41.8146,41.8554,127700.0
2007-08-20 12:40:00,61.46,61.47,61.33,61.41,104400.0,41.8554,41.8622,41.7669,41.8214,104400.0
2007-08-20 12:45:00,61.39,61.5,61.34,61.35,94700.0,41.8078,41.8827,41.7737,41.7805,94700.0
2007-08-20 12:50:00,61.36,61.56,61.3,61.4,151100.0,41.7873,41.9235,41.7465,41.8146,151100.0
2007-08-20 12:55:00,61.38,61.46,61.21,61.26,138900.0,41.801,41.8554,41.6852,41.7192,138900.0
2007-08-20 13:00:00,61.26,61.48,61.25,61.37,108400.0,41.7192,41.8691,41.7124,41.7941,108400.0
2007-08-20 13:05:00,61.36,61.41,61.25,61.37,152300.0,41.7873,41.8214,41.7124,41.7941,152300.0
2007-08-20 13:10:00,61.38,61.4,61.21,61.33,77700.0,41.801,41.8146,41.6852,41.7669,77700.0
2007-08-20 13:15:00,61.34,61.43,61.27,61.38,97700.0,41.7737,41.835,41.726,41.801,97700.0
2007-08-20 13:20:00,61.4,61.4,61.1,61.27,156100.0,41.8146,41.8146,41.6103,41.726,156100.0
2007-08-20 13:25:00,61.28,61.4,61.25,61.26,93100.0,41.7329,41.8146,41.7124,41.7192,93100.0
2007-08-20 13:30:00,61.25,61.43,61.22,61.41,111600.0,41.7124,41.835,41.692,41.8214,111600.0
2007-08-20 13:35:00,61.4,61.46,61.2,61.44,201100.0,41.8146,41.8554,41.6784,41.8418,201100.0
2007-08-20 13:40:00,61.44,61.92,61.42,61.91,170700.0,41.8418,42.1687,41.8282,42.1619,170700.0
2007-08-20 13:45:00,61.9,62.15,61.77,62.12,197000.0,42.1551,42.3253,42.0666,42.3049,197000.0
2007-08-20 13:50:00,62.13,62.13,61.85,61.99,134100.0,42.3117,42.3117,42.121,42.2164,134100.0
2007-08-20 13:55:00,61.99,62.05,61.78,61.9,95100.0,42.2164,42.2572,42.0734,42.1551,95100.0
2007-08-20 14:00:00,61.89,62.04,61.75,61.96,135300.0,42.1483,42.2504,42.0529,42.1959,135300.0
2007-08-20 14:05:00,61.96,62.12,61.82,61.99,180700.0,42.1959,42.3049,42.1006,42.2164,180700.0
2007-08-20 14:10:00,62.0,62.19,61.9,61.96,128900.0,42.2232,42.3526,42.1551,42.1959,128900.0
2007-08-20 14:15:00,61.95,62.01,61.76,61.83,165300.0,42.1891,42.23,42.0597,42.1074,165300.0
2007-08-20 14:20:00,61.82,61.98,61.74,61.88,200900.0,42.1006,42.2096,42.0461,42.1415,200900.0
2007-08-20 14:25:00,61.9,62.06,61.81,62.06,100400.0,42.1551,42.264,42.0938,42.264,100400.0
2007-08-20 14:30:00,62.04,62.32,61.92,62.22,123500.0,42.2504,42.4411,42.1687,42.373,123500.0
2007-08-20 14:35:00,62.23,62.35,62.11,62.3,183900.0,42.3798,42.4615,42.2981,42.4275,183900.0
2007-08-20 14:40:00,62.3,62.3,62.01,62.17,130700.0,42.4275,42.4275,42.23,42.339,130700.0
2007-08-20 14:45:00,62.16,62.34,62.08,62.08,135700.0,42.3321,42.4547,42.2777,42.2777,135700.0
2007-08-20 14:50:00,62.07,62.31,62.06,62.21,122800.0,42.2709,42.4343,42.264,42.3662,122800.0
2007-08-20 14:55:00,62.22,62.46,62.12,62.37,150300.0,42.373,42.5365,42.3049,42.4752,150300.0
2007-08-20 15:00:00,62.39,62.56,62.36,62.5,114800.0,42.4888,42.6046,42.4684,42.5637,114800.0
2007-08-20 15:05:00,62.5,62.82,62.39,62.77,110600.0,42.5637,42.7816,42.4888,42.7476,110600.0
2007-08-20 15:10:00,62.78,62.97,62.62,62.87,127500.0,42.7544,42.8838,42.6454,42.8157,127500.0
2007-08-20 15:15:00,62.86,63.1,62.78,63.04,205800.0,42.8089,42.9723,42.7544,42.9314,205800.0
2007-08-20 15:20:00,63.03,63.22,62.86,63.11,232600.0,42.9246,43.054,42.8089,42.9791,232600.0
2007-08-20 15:25:00,63.11,63.22,62.88,62.94,137100.0,42.9791,43.054,42.8225,42.8633,137100.0
2007-08-20 15:30:00,62.95,62.95,62.42,62.62,190700.0,42.8702,42.8702,42.5092,42.6454,190700.0
2007-08-20 15:35:00,62.63,62.72,62.46,62.54,147100.0,42.6522,42.7135,42.5365,42.5909,147100.0
2007-08-20 15:40:00,62.54,62.77,62.49,62.65,221500.0,42.5909,42.7476,42.5569,42.6658,221500.0
2007-08-20 15:45:00,62.64,62.78,62.54,62.65,160100.0,42.659,42.7544,42.5909,42.6658,160100.0
2007-08-20 15:50:00,62.65,62.78,62.52,62.59,231600.0,42.6658,42.7544,42.5773,42.625,231600.0
2007-08-20 15:55:00,62.58,62.69,62.5,62.55,227300.0,42.6182,42.6931,42.5637,42.5977,227300.0
2007-08-21 09:30:00,62.65,62.65,62.18,62.24,105000.0,42.6658,42.6658,42.3458,42.3866,105000.0
2007-08-21 09:35:00,62.24,62.53,61.81,62.49,161000.0,42.3866,42.5841,42.0938,42.5569,161000.0
2007-08-21 09:40:00,62.5,63.0,62.45,62.99,215800.0,42.5637,42.9042,42.5296,42.8974,215800.0
2007-08-21 09:45:00,62.99,63.21,62.59,62.68,284600.0,42.8974,43.0472,42.625,42.6863,284600.0
2007-08-21 09:50:00,62.68,63.09,62.64,62.86,171500.0,42.6863,42.9655,42.659,42.8089,171500.0
2007-08-21 09:55:00,62.9,63.2,62.71,62.85,134600.0,42.8361,43.0404,42.7067,42.8021,134600.0
2007-08-21 10:00:00,62.84,62.95,62.37,62.6,147900.0,42.7952,42.8702,42.4752,42.6318,147900.0
2007-08-21 10:05:00,62.59,62.73,62.42,62.51,113800.0,42.625,42.7203,42.5092,42.5705,113800.0
2007-08-21 10:10:00,62.51,62.51,62.11,62.15,146700.0,42.5705,42.5705,42.2981,42.3253,146700.0
2007-08-21 10:15:00,62.13,62.31,61.88,62.24,218200.0,42.3117,42.4343,42.1415,42.3866,218200.0
2007-08-21 10:20:00,62.23,62.34,61.8,61.97,87200.0,42.3798,42.4547,42.087,42.2028,87200.0
2007-08-21 10:25:00,61.98,62.37,61.98,62.3,102000.0,42.2096,42.4752,42.2096,42.4275,102000.0
2007-08-21 10:30:00,62.34,62.57,62.31,62.4,121900.0,42.4547,42.6114,42.4343,42.4956,121900.0
2007-08-21 10:35:00,62.4,62.74,62.25,62.72,69000.0,42.4956,42.7271,42.3934,42.7135,69000.0
2007-08-21 10:40:00,62.74,62.82,62.4,62.5,89600.0,42.7271,42.7816,42.4956,42.5637,89600.0
2007-08-21 10:45:00,62.49,62.65,62.34,62.43,60100.0,42.5569,42.6658,42.4547,42.516,60100.0
2007-08-21 10:50:00,62.42,62.65,62.42,62.5,72200.0,42.5092,42.6658,42.5092,42.5637,72200.0
2007-08-21 10:55:00,62.49,62.67,62.49,62.67,45500.0,42.5569,42.6795,42.5569,42.6795,45500.0
2007-08-21 11:00:00,62.65,62.86,62.55,62.66,92900.0,42.6658,42.8089,42.5977,42.6727,92900.0
2007-08-21 11:05:00,62.65,62.81,62.44,62.44,159000.0,42.6658,42.7748,42.5228,42.5228,159000.0
2007-08-21 11:10:00,62.44,62.47,62.16,62.2,189400.0,42.5228,42.5433,42.3321,42.3594,189400.0
2007-08-21 11:15:00,62.2,62.38,62.18,62.38,89600.0,42.3594,42.482,42.3458,42.482,89600.0
2007-08-21 11:20:00,62.38,62.58,62.37,62.48,124000.0,42.482,42.6182,42.4752,42.5501,124000.0
2007-08-21 11:25:00,62.49,62.89,62.4,62.89,117400.0,42.5569,42.8293,42.4956,42.8293,117400.0
2007-08-21 11:30:00,62.88,63.25,62.83,63.19,149500.0,42.8225,43.0745,42.7884,43.0336,149500.0
2007-08-21 11:35:00,63.18,63.22,63.05,63.2,199100.0,43.0268,43.054,42.9383,43.0404,199100.0
2007-08-21 11:40:00,63.2,63.46,63.13,63.46,179900.0,43.0404,43.2175,42.9927,43.2175,179900.0
2007-08-21 11:45:00,63.45,63.64,63.39,63.56,289300.0,43.2107,43.3401,43.1698,43.2856,289300.0
2007-08-21 11:50:00,63.56,63.7,63.42,63.5,228700.0,43.2856,43.3809,43.1902,43.2447,228700.0
2007-08-21 11:55:00,63.5,63.73,63.47,63.73,99500.0,43.2447,43.4013,43.2243,43.4013,99500.0
2007-08-21 12:00:00,63.74,63.75,63.62,63.74,114700.0,43.4082,43.415,43.3264,43.4082,114700.0
2007-08-21 12:05:00,63.75,63.75,63.52,63.55,112100.0,43.415,43.415,43.2583,43.2788,112100.0
2007-08-21 12:10:00,63.57,63.74,63.5,63.69,77200.0,43.2924,43.4082,43.2447,43.3741,77200.0
2007-08-21 12:15:00,63.69,63.76,63.6,63.71,59800.0,43.3741,43.4218,43.3128,43.3877,59800.0
2007-08-21 12:20:00,63.74,63.9,63.56,63.73,153400.0,43.4082,43.5171,43.2856,43.4013,153400.0
2007-08-21 12:25:00,63.73,63.75,63.57,63.61,56100.0,43.4013,43.415,43.2924,43.3196,56100.0
2007-08-21 12:30:00,63.61,63.61,63.11,63.22,207300.0,43.3196,43.3196,42.9791,43.054,207300.0
2007-08-21 12:35:00,63.21,63.27,63.01,63.04,182200.0,43.0472,43.0881,42.911,42.9314,182200.0
2007-08-21 12:40:00,63.03,63.23,62.9,63.03,142000.0,42.9246,43.0608,42.8361,42.9246,142000.0
2007-08-21 12:45:00,63.02,63.07,62.61,62.69,180400.0,42.9178,42.9519,42.6386,42.6931,180400.0
2007-08-21 12:50:00,62.69,62.95,62.67,62.85,94500.0,42.6931,42.8702,42.6795,42.8021,94500.0
2007-08-21 12:55:00,62.88,63.03,62.86,62.88,63800.0,42.8225,42.9246,42.8089,42.8225,63800.0
2007-08-21 13:00:00,62.89,63.01,62.8,62.89,103400.0,42.8293,42.911,42.768,42.8293,103400.0
2007-08-21 13:05:00,62.9,63.04,62.83,63.04,108600.0,42.8361,42.9314,42.7884,42.9314,108600.0
2007-08-21 13:10:00,63.04,63.07,62.85,63.04,111900.0,42.9314,42.9519,42.8021,42.9314,111900.0
2007-08-21 13:15:00,63.03,63.44,63.03,63.42,108000.0,42.9246,43.2039,42.9246,43.1902,108000.0
2007-08-21 13:20:00,63.41,63.53,63.21,63.23,84300.0,43.1834,43.2651,43.0472,43.0608,84300.0
2007-08-21 13:25:00,63.23,63.39,63.16,63.27,84700.0,43.0608,43.1698,43.0132,43.0881,84700.0
2007-08-21 13:30:00,63.27,63.37,63.23,63.3,44700.0,43.0881,43.1562,43.0608,43.1085,44700.0
2007-08-21 13:35:00,63.31,63.46,63.2,63.21,48500.0,43.1153,43.2175,43.0404,43.0472,48500.0
2007-08-21 13:40:00,63.22,63.34,63.17,63.28,72000.0,43.054,43.1358,43.02,43.0949,72000.0
2007-08-21 13:45:00,63.27,63.39,63.2,63.21,90700.0,43.0881,43.1698,43.0404,43.0472,90700.0
2007-08-21 13:50:00,63.23,63.32,63.02,63.15,81300.0,43.0608,43.1221,42.9178,43.0064,81300.0
2007-08-21 13:55:00,63.13,63.14,62.92,62.98,76500.0,42.9927,42.9995,42.8497,42.8906,76500.0
2007-08-21 14:00:00,62.99,63.2,62.98,63.17,110600.0,42.8974,43.0404,42.8906,43.02,110600.0
2007-08-21 14:05:00,63.17,63.23,63.07,63.16,85600.0,43.02,43.0608,42.9519,43.0132,85600.0
2007-08-21 14:10:00,63.17,63.37,63.17,63.23,81600.0,43.02,43.1562,43.02,43.0608,81600.0
2007-08-21 14:15:00,63.23,63.23,62.9,62.91,132600.0,43.0608,43.0608,42.8361,42.8429,132600.0
2007-08-21 14:20:00,62.9,63.14,62.86,63.14,63700.0,42.8361,42.9995,42.8089,42.9995,63700.0
2007-08-21 14:25:00,63.14,63.2,63.04,63.04,89000.0,42.9995,43.0404,42.9314,42.9314,89000.0
2007-08-21 14:30:00,63.05,63.08,62.78,62.83,94100.0,42.9383,42.9587,42.7544,42.7884,94100.0
2007-08-21 14:35:00,62.86,62.93,62.71,62.73,132300.0,42.8089,42.8565,42.7067,42.7203,132300.0
2007-08-21 14:40:00,62.72,62.81,62.48,62.52,152800.0,42.7135,42.7748,42.5501,42.5773,152800.0
2007-08-21 14:45:00,62.54,62.95,62.32,62.69,207300.0,42.5909,42.8702,42.4411,42.6931,207300.0
2007-08-21 14:50:00,62.69,62.69,62.43,62.65,155400.0,42.6931,42.6931,42.516,42.6658,155400.0
2007-08-21 14:55:00,62.65,62.83,62.63,62.83,77300.0,42.6658,42.7884,42.6522,42.7884,77300.0
2007-08-21 15:00:00,62.84,62.92,62.73,62.77,123600.0,42.7952,42.8497,42.7203,42.7476,123600.0
2007-08-21 15:05:00,62.77,62.89,62.67,62.73,87500.0,42.7476,42.8293,42.6795,42.7203,87500.0
2007-08-21 15:10:00,62.73,62.91,62.73,62.79,73200.0,42.7203,42.8429,42.7203,42.7612,73200.0
2007-08-21 15:15:00,62.79,62.85,62.58,62.84,139200.0,42.7612,42.8021,42.6182,42.7952,139200.0
2007-08-21 15:20:00,62.83,62.92,62.74,62.88,84900.0,42.7884,42.8497,42.7271,42.8225,84900.0
2007-08-21 15:25:00,62.9,63.01,62.79,63.0,95100.0,42.8361,42.911,42.7612,42.9042,95100.0
2007-08-21 15:30:00,63.01,63.23,63.01,63.19,170000.0,42.911,43.0608,42.911,43.0336,170000.0
2007-08-21 15:35:00,63.19,63.22,63.0,63.0,155500.0,43.0336,43.054,42.9042,42.9042,155500.0
2007-08-21 15:40:00,63.0,63.04,62.84,62.98,124700.0,42.9042,42.9314,42.7952,42.8906,124700.0
2007-08-21 15:45:00,62.99,63.11,62.96,62.98,135500.0,42.8974,42.9791,42.877,42.8906,135500.0
2007-08-21 15:50:00,62.98,63.04,62.86,62.92,172400.0,42.8906,42.9314,42.8089,42.8497,172400.0
2007-08-21 15:55:00,62.92,63.09,62.84,62.95,292400.0,42.8497,42.9655,42.7952,42.8702,292400.0
2007-08-22 09:30:00,63.86,63.95,63.61,63.73,267100.0,43.4899,43.5512,43.3196,43.4013,267100.0
2007-08-22 09:35:00,63.7,64.21,63.7,64.08,296900.0,43.3809,43.7282,43.3809,43.6397,296900.0
2007-08-22 09:40:00,64.1,64.2,63.95,64.0,166800.0,43.6533,43.7214,43.5512,43.5852,166800.0
2007-08-22 09:45:00,63.97,64.04,63.7,63.87,137600.0,43.5648,43.6125,43.3809,43.4967,137600.0
2007-08-22 09:50:00,63.85,63.87,63.5,63.79,219100.0,43.4831,43.4967,43.2447,43.4422,219100.0
2007-08-22 09:55:00,63.8,64.0,63.62,63.99,109900.0,43.449,43.5852,43.3264,43.5784,109900.0
2007-08-22 10:00:00,63.99,64.12,63.95,64.1,191600.0,43.5784,43.6669,43.5512,43.6533,191600.0
2007-08-22 10:05:00,64.09,64.38,64.07,64.3,146800.0,43.6465,43.844,43.6329,43.7895,146800.0
2007-08-22 10:10:00,64.3,64.49,64.29,64.42,153200.0,43.7895,43.9189,43.7827,43.8713,153200.0
2007-08-22 10:15:00,64.42,64.43,64.19,64.19,251800.0,43.8713,43.8781,43.7146,43.7146,251800.0
2007-08-22 10:20:00,64.19,64.28,63.92,64.15,208600.0,43.7146,43.7759,43.5307,43.6874,208600.0
2007-08-22 10:25:00,64.15,64.23,64.03,64.21,114000.0,43.6874,43.7419,43.6057,43.7282,114000.0
2007-08-22 10:30:00,64.22,64.22,63.82,63.82,156500.0,43.735,43.735,43.4626,43.4626,156500.0
2007-08-22 10:35:00,63.83,63.94,63.73,63.87,138500.0,43.4694,43.5444,43.4013,43.4967,138500.0
2007-08-22 10:40:00,63.89,63.89,63.75,63.75,78700.0,43.5103,43.5103,43.415,43.415,78700.0
2007-08-22 10:45:00,63.77,64.15,63.73,64.03,119800.0,43.4286,43.6874,43.4013,43.6057,119800.0
2007-08-22 10:50:00,64.03,64.18,63.95,64.02,83600.0,43.6057,43.7078,43.5512,43.5988,83600.0
2007-08-22 10:55:00,64.01,64.03,63.8,63.87,77500.0,43.592,43.6057,43.449,43.4967,77500.0
2007-08-22 11:00:00,63.88,63.88,63.47,63.6,161300.0,43.5035,43.5035,43.2243,43.3128,161300.0
2007-08-22 11:05:00,63.59,63.69,63.43,63.58,300600.0,43.306,43.3741,43.197,43.2992,300600.0
2007-08-22 11:10:00,63.58,63.61,63.34,63.41,212300.0,43.2992,43.3196,43.1358,43.1834,212300.0
2007-08-22 11:15:00,63.4,63.47,63.31,63.44,142200.0,43.1766,43.2243,43.1153,43.2039,142200.0
2007-08-22 11:20:00,63.45,63.53,63.39,63.49,77900.0,43.2107,43.2651,43.1698,43.2379,77900.0
2007-08-22 11:25:00,63.45,63.64,63.41,63.43,106400.0,43.2107,43.3401,43.1834,43.197,106400.0
2007-08-22 11:30:00,63.43,63.58,63.37,63.58,94900.0,43.197,43.2992,43.1562,43.2992,94900.0
2007-08-22 11:35:00,63.56,63.85,63.54,63.7,146100.0,43.2856,43.4831,43.272,43.3809,146100.0
2007-08-22 11:40:00,63.7,63.72,63.6,63.65,63100.0,43.3809,43.3945,43.3128,43.3469,63100.0
2007-08-22 11:45:00,63.66,63.8,63.63,63.65,64600.0,43.3537,43.449,43.3332,43.3469,64600.0
2007-08-22 11:50:00,63.65,63.74,63.6,63.74,48900.0,43.3469,43.4082,43.3128,43.4082,48900.0
2007-08-22 11:55:00,63.74,63.74,63.58,63.62,69700.0,43.4082,43.4082,43.2992,43.3264,69700.0
2007-08-22 12:00:00,63.6,63.74,63.56,63.69,110100.0,43.3128,43.4082,43.2856,43.3741,110100.0
2007-08-22 12:05:00,63.69,63.92,63.61,63.83,95200.0,43.3741,43.5307,43.3196,43.4694,95200.0
2007-08-22 12:10:00,63.83,63.9,63.7,63.72,86100.0,43.4694,43.5171,43.3809,43.3945,86100.0
2007-08-22 12:15:00,63.74,63.79,63.51,63.55,114800.0,43.4082,43.4422,43.2515,43.2788,114800.0
2007-08-22 12:20:00,63.52,63.54,63.3,63.33,122900.0,43.2583,43.272,43.1085,43.1289,122900.0
2007-08-22 12:25:00,63.33,63.43,63.15,63.21,190600.0,43.1289,43.197,43.0064,43.0472,190600.0
2007-08-22 12:30:00,63.2,63.28,62.95,63.06,260900.0,43.0404,43.0949,42.8702,42.9451,260900.0
2007-08-22 12:35:00,63.08,63.25,62.84,63.15,186300.0,42.9587,43.0745,42.7952,43.0064,186300.0
2007-08-22 12:40:00,63.14,63.33,62.99,63.3,167500.0,42.9995,43.1289,42.8974,43.1085,167500.0
2007-08-22 12:45:00,63.28,63.41,63.22,63.34,97700.0,43.0949,43.1834,43.054,43.1358,97700.0
2007-08-22 12:50:00,63.31,63.41,63.16,63.35,84700.0,43.1153,43.1834,43.0132,43.1426,84700.0
2007-08-22 12:55:00,63.34,63.35,63.09,63.1,60800.0,43.1358,43.1426,42.9655,42.9723,60800.0
2007-08-22 13:00:00,63.11,63.25,62.95,62.98,159600.0,42.9791,43.0745,42.8702,42.8906,159600.0
2007-08-22 13:05:00,62.97,62.98,62.76,62.87,138900.0,42.8838,42.8906,42.7408,42.8157,138900.0
2007-08-22 13:10:00,62.89,63.01,62.78,62.8,83700.0,42.8293,42.911,42.7544,42.768,83700.0
2007-08-22 13:15:00,62.78,62.94,62.59,62.94,106200.0,42.7544,42.8633,42.625,42.8633,106200.0
2007-08-22 13:20:00,62.94,63.13,62.93,62.97,151100.0,42.8633,42.9927,42.8565,42.8838,151100.0
2007-08-22 13:25:00,62.98,63.2,62.95,63.07,157100.0,42.8906,43.0404,42.8702,42.9519,157100.0
2007-08-22 13:30:00,63.08,63.23,63.05,63.19,84600.0,42.9587,43.0608,42.9383,43.0336,84600.0
2007-08-22 13:35:00,63.2,63.39,63.17,63.39,127600.0,43.0404,43.1698,43.02,43.1698,127600.0
2007-08-22 13:40:00,63.4,63.61,63.38,63.53,151100.0,43.1766,43.3196,43.163,43.2651,151100.0
2007-08-22 13:45:00,63.51,63.7,63.46,63.57,98600.0,43.2515,43.3809,43.2175,43.2924,98600.0
2007-08-22 13:50:00,63.57,63.6,63.37,63.41,83600.0,43.2924,43.3128,43.1562,43.1834,83600.0
2007-08-22 13:55:00,63.4,63.71,63.36,63.63,69500.0,43.1766,43.3877,43.1494,43.3332,69500.0
2007-08-22 14:00:00,63.62,63.62,63.4,63.46,78800.0,43.3264,43.3264,43.1766,43.2175,78800.0
2007-08-22 14:05:00,63.46,63.48,63.38,63.44,71400.0,43.2175,43.2311,43.163,43.2039,71400.0
2007-08-22 14:10:00,63.44,63.56,63.33,63.37,80500.0,43.2039,43.2856,43.1289,43.1562,80500.0
2007-08-22 14:15:00,63.37,63.45,63.25,63.38,135600.0,43.1562,43.2107,43.0745,43.163,135600.0
2007-08-22 14:20:00,63.37,63.4,63.18,63.27,94900.0,43.1562,43.1766,43.0268,43.0881,94900.0
2007-08-22 14:25:00,63.27,63.35,63.17,63.17,101300.0,43.0881,43.1426,43.02,43.02,101300.0
2007-08-22 14:30:00,63.18,63.32,63.11,63.17,118500.0,43.0268,43.1221,42.9791,43.02,118500.0
2007-08-22 14:35:00,63.17,63.26,63.0,63.19,120700.0,43.02,43.0813,42.9042,43.0336,120700.0
2007-08-22 14:40:00,63.2,63.36,63.18,63.3,129500.0,43.0404,43.1494,43.0268,43.1085,129500.0
2007-08-22 14:45:00,63.31,63.4,63.22,63.4,90600.0,43.1153,43.1766,43.054,43.1766,90600.0
2007-08-22 14:50:00,63.39,63.68,63.38,63.55,112700.0,43.1698,43.3673,43.163,43.2788,112700.0
2007-08-22 14:55:00,63.53,63.59,63.49,63.56,61400.0,43.2651,43.306,43.2379,43.2856,61400.0
2007-08-22 15:00:00,63.56,63.68,63.41,63.56,75600.0,43.2856,43.3673,43.1834,43.2856,75600.0
2007-08-22 15:05:00,63.55,63.59,63.5,63.58,67300.0,43.2788,43.306,43.2447,43.2992,67300.0
2007-08-22 15:10:00,63.57,63.78,63.55,63.75,115100.0,43.2924,43.4354,43.2788,43.415,115100.0
2007-08-22 15:15:00,63.75,64.13,63.72,64.09,140100.0,43.415,43.6738,43.3945,43.6465,140100.0
2007-08-22 15:20:00,64.09,64.2,63.99,64.0,187700.0,43.6465,43.7214,43.5784,43.5852,187700.0
2007-08-22 15:25:00,64.0,64.12,63.9,63.92,121600.0,43.5852,43.6669,43.5171,43.5307,121600.0
2007-08-22 15:30:00,63.92,64.5,63.92,64.49,188100.0,43.5307,43.9257,43.5307,43.9189,188100.0
2007-08-22 15:35:00,64.49,64.5,64.19,64.4,141600.0,43.9189,43.9257,43.7146,43.8576,141600.0
2007-08-22 15:40:00,64.39,64.43,64.08,64.1,179000.0,43.8508,43.8781,43.6397,43.6533,179000.0
2007-08-22 15:45:00,64.1,64.21,64.02,64.05,191100.0,43.6533,43.7282,43.5988,43.6193,191100.0
2007-08-22 15:50:00,64.05,64.1,63.84,63.88,257300.0,43.6193,43.6533,43.4763,43.5035,257300.0
2007-08-22 15:55:00,63.86,64.06,63.85,64.0,174500.0,43.4899,43.6261,43.4831,43.5852,174500.0
2007-08-23 09:30:00,64.72,64.92,64.32,64.62,328100.0,44.0756,44.2118,43.8031,44.0075,328100.0
2007-08-23 09:35:00,64.61,64.65,64.2,64.49,301300.0,44.0006,44.0279,43.7214,43.9189,301300.0
2007-08-23 09:40:00,64.5,64.5,64.01,64.03,224000.0,43.9257,43.9257,43.592,43.6057,224000.0
2007-08-23 09:45:00,64.02,64.22,63.78,64.17,309000.0,43.5988,43.735,43.4354,43.701,309000.0
2007-08-23 09:50:00,64.16,64.18,63.76,63.76,201000.0,43.6942,43.7078,43.4218,43.4218,201000.0
2007-08-23 09:55:00,63.75,64.06,63.53,64.04,170200.0,43.415,43.6261,43.2651,43.6125,170200.0
2007-08-23 10:00:00,64.05,64.41,63.91,64.4,136000.0,43.6193,43.8644,43.5239,43.8576,136000.0
2007-08-23 10:05:00,64.4,64.63,64.23,64.23,151400.0,43.8576,44.0143,43.7419,43.7419,151400.0
2007-08-23 10:10:00,64.23,64.36,64.1,64.19,85000.0,43.7419,43.8304,43.6533,43.7146,85000.0
2007-08-23 10:15:00,64.19,64.21,63.95,64.04,127700.0,43.7146,43.7282,43.5512,43.6125,127700.0
2007-08-23 10:20:00,64.05,64.14,63.81,64.01,170000.0,43.6193,43.6806,43.4558,43.592,170000.0
2007-08-23 10:25:00,64.01,64.12,63.93,64.09,154000.0,43.592,43.6669,43.5376,43.6465,154000.0
2007-08-23 10:30:00,64.08,64.28,63.88,64.27,110400.0,43.6397,43.7759,43.5035,43.7691,110400.0
2007-08-23 10:35:00,64.25,64.48,64.18,64.48,203100.0,43.7555,43.9121,43.7078,43.9121,203100.0
2007-08-23 10:40:00,64.46,64.54,64.22,64.33,136100.0,43.8985,43.953,43.735,43.81,136100.0
2007-08-23 10:45:00,64.37,64.63,64.37,64.48,126700.0,43.8372,44.0143,43.8372,43.9121,126700.0
2007-08-23 10:50:00,64.5,64.67,64.42,64.46,75000.0,43.9257,44.0415,43.8713,43.8985,75000.0
2007-08-23 10:55:00,64.46,64.55,64.39,64.43,73100.0,43.8985,43.9598,43.8508,43.8781,73100.0
2007-08-23 11:00:00,64.45,64.45,64.0,64.16,168800.0,43.8917,43.8917,43.5852,43.6942,168800.0
2007-08-23 11:05:00,64.13,64.29,64.05,64.25,98800.0,43.6738,43.7827,43.6193,43.7555,98800.0
2007-08-23 11:10:00,64.25,64.25,63.97,63.99,127300.0,43.7555,43.7555,43.5648,43.5784,127300.0
2007-08-23 11:15:00,63.99,64.03,63.94,63.98,119300.0,43.5784,43.6057,43.5444,43.5716,119300.0
2007-08-23 11:20:00,63.98,64.0,63.76,63.76,175700.0,43.5716,43.5852,43.4218,43.4218,175700.0
2007-08-23 11:25:00,63.76,63.8,63.5,63.52,135500.0,43.4218,43.449,43.2447,43.2583,135500.0
2007-08-23 11:30:00,63.51,63.59,63.33,63.52,199900.0,43.2515,43.306,43.1289,43.2583,199900.0
2007-08-23 11:35:00,63.51,63.65,63.48,63.59,86400.0,43.2515,43.3469,43.2311,43.306,86400.0
2007-08-23 11:40:00,63.62,63.62,63.31,63.34,88500.0,43.3264,43.3264,43.1153,43.1358,88500.0
2007-08-23 11:45:00,63.31,63.38,63.16,63.16,103400.0,43.1153,43.163,43.0132,43.0132,103400.0
2007-08-23 11:50:00,63.16,63.37,63.11,63.37,120300.0,43.0132,43.1562,42.9791,43.1562,120300.0
2007-08-23 11:55:00,63.37,63.37,63.26,63.27,86500.0,43.1562,43.1562,43.0813,43.0881,86500.0
2007-08-23 12:00:00,63.27,63.6,63.27,63.59,74100.0,43.0881,43.3128,43.0881,43.306,74100.0
2007-08-23 12:05:00,63.58,63.64,63.43,63.44,99900.0,43.2992,43.3401,43.197,43.2039,99900.0
2007-08-23 12:10:00,63.44,63.56,63.39,63.4,67200.0,43.2039,43.2856,43.1698,43.1766,67200.0
2007-08-23 12:15:00,63.41,63.68,63.41,63.67,43500.0,43.1834,43.3673,43.1834,43.3605,43500.0
2007-08-23 12:20:00,63.67,63.74,63.62,63.68,119600.0,43.3605,43.4082,43.3264,43.3673,119600.0
2007-08-23 12:25:00,63.68,63.69,63.45,63.55,67000.0,43.3673,43.3741,43.2107,43.2788,67000.0
2007-08-23 12:30:00,63.55,63.56,63.34,63.38,100200.0,43.2788,43.2856,43.1358,43.163,100200.0
2007-08-23 12:35:00,63.36,63.52,63.36,63.5,69700.0,43.1494,43.2583,43.1494,43.2447,69700.0
2007-08-23 12:40:00,63.49,63.66,63.48,63.5,98000.0,43.2379,43.3537,43.2311,43.2447,98000.0
2007-08-23 12:45:00,63.52,63.55,63.28,63.33,90500.0,43.2583,43.2788,43.0949,43.1289,90500.0
2007-08-23 12:50:00,63.33,63.36,63.0,63.18,117300.0,43.1289,43.1494,42.9042,43.0268,117300.0
2007-08-23 12:55:00,63.19,63.21,62.88,63.04,100700.0,43.0336,43.0472,42.8225,42.9314,100700.0
2007-08-23 13:00:00,63.06,63.15,62.93,63.01,98100.0,42.9451,43.0064,42.8565,42.911,98100.0
2007-08-23 13:05:00,63.01,63.25,63.0,63.2,75200.0,42.911,43.0745,42.9042,43.0404,75200.0
2007-08-23 13:10:00,63.2,63.39,63.16,63.35,66500.0,43.0404,43.1698,43.0132,43.1426,66500.0
2007-08-23 13:15:00,63.35,63.48,63.27,63.27,83900.0,43.1426,43.2311,43.0881,43.0881,83900.0
2007-08-23 13:20:00,63.27,63.3,63.15,63.16,80700.0,43.0881,43.1085,43.0064,43.0132,80700.0
2007-08-23 13:25:00,63.17,63.23,63.05,63.23,88500.0,43.02,43.0608,42.9383,43.0608,88500.0
2007-08-23 13:30:00,63.25,63.32,63.14,63.17,66600.0,43.0745,43.1221,42.9995,43.02,66600.0
2007-08-23 13:35:00,63.17,63.36,63.11,63.25,119300.0,43.02,43.1494,42.9791,43.0745,119300.0
2007-08-23 13:40:00,63.25,63.45,63.19,63.45,119500.0,43.0745,43.2107,43.0336,43.2107,119500.0
2007-08-23 13:45:00,63.45,63.56,63.41,63.42,107300.0,43.2107,43.2856,43.1834,43.1902,107300.0
2007-08-23 13:50:00,63.42,63.53,63.32,63.48,134700.0,43.1902,43.2651,43.1221,43.2311,134700.0
2007-08-23 13:55:00,63.47,63.85,63.43,63.83,167400.0,43.2243,43.4831,43.197,43.4694,167400.0
2007-08-23 14:00:00,63.82,63.93,63.7,63.9,201400.0,43.4626,43.5376,43.3809,43.5171,201400.0
2007-08-23 14:05:00,63.89,64.34,63.87,64.32,237300.0,43.5103,43.8168,43.4967,43.8031,237300.0
2007-08-23 14:10:00,64.34,64.49,64.31,64.39,206100.0,43.8168,43.9189,43.7963,43.8508,206100.0
2007-08-23 14:15:00,64.4,64.4,63.99,64.12,178100.0,43.8576,43.8576,43.5784,43.6669,178100.0
2007-08-23 14:20:00,64.12,64.21,63.92,63.94,125900.0,43.6669,43.7282,43.5307,43.5444,125900.0
2007-08-23 14:25:00,63.93,64.12,63.93,64.01,68300.0,43.5376,43.6669,43.5376,43.592,68300.0
2007-08-23 14:30:00,64.02,64.2,64.01,64.16,126400.0,43.5988,43.7214,43.592,43.6942,126400.0
2007-08-23 14:35:00,64.16,64.17,63.86,63.89,128500.0,43.6942,43.701,43.4899,43.5103,128500.0
2007-08-23 14:40:00,63.88,63.88,63.52,63.65,215200.0,43.5035,43.5035,43.2583,43.3469,215200.0
2007-08-23 14:45:00,63.66,63.82,63.58,63.82,158200.0,43.3537,43.4626,43.2992,43.4626,158200.0
2007-08-23 14:50:00,63.82,64.15,63.8,64.12,180600.0,43.4626,43.6874,43.449,43.6669,180600.0
2007-08-23 14:55:00,64.12,64.12,63.87,64.04,126600.0,43.6669,43.6669,43.4967,43.6125,126600.0
2007-08-23 15:00:00,64.03,64.32,64.0,64.05,181400.0,43.6057,43.8031,43.5852,43.6193,181400.0
2007-08-23 15:05:00,64.07,64.13,63.89,64.02,150000.0,43.6329,43.6738,43.5103,43.5988,150000.0
2007-08-23 15:10:00,64.01,64.16,63.91,64.09,138000.0,43.592,43.6942,43.5239,43.6465,138000.0
2007-08-23 15:15:00,64.09,64.47,64.04,64.42,183300.0,43.6465,43.9053,43.6125,43.8713,183300.0
2007-08-23 15:20:00,64.42,64.7,64.4,64.56,227000.0,43.8713,44.0619,43.8576,43.9666,227000.0
2007-08-23 15:25:00,64.56,64.58,64.38,64.44,141200.0,43.9666,43.9802,43.844,43.8849,141200.0
2007-08-23 15:30:00,64.46,64.47,64.21,64.24,106800.0,43.8985,43.9053,43.7282,43.7487,106800.0
2007-08-23 15:35:00,64.24,64.27,63.95,64.09,158800.0,43.7487,43.7691,43.5512,43.6465,158800.0
2007-08-23 15:40:00,64.09,64.33,64.04,64.21,161700.0,43.6465,43.81,43.6125,43.7282,161700.0
2007-08-23 15:45:00,64.22,64.47,64.22,64.39,164800.0,43.735,43.9053,43.735,43.8508,164800.0
2007-08-23 15:50:00,64.38,64.41,64.12,64.18,377300.0,43.844,43.8644,43.6669,43.7078,377300.0
2007-08-23 15:55:00,64.18,64.26,64.16,64.22,289200.0,43.7078,43.7623,43.6942,43.735,289200.0
2007-08-24 09:30:00,64.22,64.3,63.71,63.81,146400.0,43.735,43.7895,43.3877,43.4558,146400.0
2007-08-24 09:35:00,63.84,63.98,63.51,63.6,69900.0,43.4763,43.5716,43.2515,43.3128,69900.0
2007-08-24 09:40:00,63.62,63.63,63.4,63.57,95600.0,43.3264,43.3332,43.1766,43.2924,95600.0
2007-08-24 09:45:00,63.58,64.0,63.55,63.82,102900.0,43.2992,43.5852,43.2788,43.4626,102900.0
2007-08-24 09:50:00,63.82,63.96,63.72,63.78,62800.0,43.4626,43.558,43.3945,43.4354,62800.0
2007-08-24 09:55:00,63.8,63.86,63.65,63.69,65000.0,43.449,43.4899,43.3469,43.3741,65000.0
2007-08-24 10:00:00,63.72,64.39,63.7,64.01,173300.0,43.3945,43.8508,43.3809,43.592,173300.0
2007-08-24 10:05:00,63.99,64.19,63.84,64.01,90400.0,43.5784,43.7146,43.4763,43.592,90400.0
2007-08-24 10:10:00,63.99,64.13,63.65,63.68,122200.0,43.5784,43.6738,43.3469,43.3673,122200.0
2007-08-24 10:15:00,63.68,63.86,63.62,63.67,88700.0,43.3673,43.4899,43.3264,43.3605,88700.0
2007-08-24 10:20:00,63.67,63.73,63.52,63.57,75100.0,43.3605,43.4013,43.2583,43.2924,75100.0
2007-08-24 10:25:00,63.57,63.71,63.51,63.6,66900.0,43.2924,43.3877,43.2515,43.3128,66900.0
2007-08-24 10:30:00,63.61,63.69,63.36,63.39,92600.0,43.3196,43.3741,43.1494,43.1698,92600.0
2007-08-24 10:35:00,63.39,63.52,63.31,63.37,73600.0,43.1698,43.2583,43.1153,43.1562,73600.0
2007-08-24 10:40:00,63.36,63.42,63.26,63.32,92500.0,43.1494,43.1902,43.0813,43.1221,92500.0
2007-08-24 10:45:00,63.32,63.33,63.1,63.19,108300.0,43.1221,43.1289,42.9723,43.0336,108300.0
2007-08-24 10:50:00,63.19,63.27,63.14,63.25,85600.0,43.0336,43.0881,42.9995,43.0745,85600.0
2007-08-24 10:55:00,63.25,63.27,63.18,63.2,60100.0,43.0745,43.0881,43.0268,43.0404,60100.0
2007-08-24 11:00:00,63.21,63.38,63.15,63.33,108900.0,43.0472,43.163,43.0064,43.1289,108900.0
2007-08-24 11:05:00,63.36,63.65,63.29,63.57,95200.0,43.1494,43.3469,43.1017,43.2924,95200.0
2007-08-24 11:10:00,63.57,63.57,63.39,63.45,39200.0,43.2924,43.2924,43.1698,43.2107,39200.0
2007-08-24 11:15:00,63.44,63.58,63.4,63.53,59700.0,43.2039,43.2992,43.1766,43.2651,59700.0
2007-08-24 11:20:00,63.5,63.61,63.5,63.56,29300.0,43.2447,43.3196,43.2447,43.2856,29300.0
2007-08-24 11:25:00,63.56,63.6,63.49,63.55,53500.0,43.2856,43.3128,43.2379,43.2788,53500.0
2007-08-24 11:30:00,63.57,63.64,63.49,63.52,99100.0,43.2924,43.3401,43.2379,43.2583,99100.0
2007-08-24 11:35:00,63.51,63.58,63.49,63.53,39500.0,43.2515,43.2992,43.2379,43.2651,39500.0
2007-08-24 11:40:00,63.54,63.71,63.5,63.7,46400.0,43.272,43.3877,43.2447,43.3809,46400.0
2007-08-24 11:45:00,63.7,63.8,63.64,63.79,57800.0,43.3809,43.449,43.3401,43.4422,57800.0
2007-08-24 11:50:00,63.78,63.95,63.78,63.79,121500.0,43.4354,43.5512,43.4354,43.4422,121500.0
2007-08-24 11:55:00,63.79,63.92,63.75,63.9,83500.0,43.4422,43.5307,43.415,43.5171,83500.0
2007-08-24 12:00:00,63.9,64.13,63.85,63.88,121000.0,43.5171,43.6738,43.4831,43.5035,121000.0
2007-08-24 12:05:00,63.88,63.96,63.85,63.86,44800.0,43.5035,43.558,43.4831,43.4899,44800.0
2007-08-24 12:10:00,63.85,63.9,63.71,63.84,65600.0,43.4831,43.5171,43.3877,43.4763,65600.0
2007-08-24 12:15:00,63.83,64.11,63.73,64.02,95900.0,43.4694,43.6601,43.4013,43.5988,95900.0
2007-08-24 12:20:00,64.03,64.32,64.03,64.17,118100.0,43.6057,43.8031,43.6057,43.701,118100.0
2007-08-24 12:25:00,64.17,64.23,64.02,64.03,110700.0,43.701,43.7419,43.5988,43.6057,110700.0
2007-08-24 12:30:00,64.03,64.2,63.99,64.14,242600.0,43.6057,43.7214,43.5784,43.6806,242600.0
2007-08-24 12:35:00,64.14,64.2,64.0,64.14,160400.0,43.6806,43.7214,43.5852,43.6806,160400.0
2007-08-24 12:40:00,64.14,64.33,64.13,64.24,110500.0,43.6806,43.81,43.6738,43.7487,110500.0
2007-08-24 12:45:00,64.24,64.31,64.17,64.25,49900.0,43.7487,43.7963,43.701,43.7555,49900.0
2007-08-24 12:50:00,64.03,64.34,64.03,64.31,118500.0,43.6057,43.8168,43.6057,43.7963,118500.0
2007-08-24 12:55:00,64.31,64.43,64.3,64.35,98700.0,43.7963,43.8781,43.7895,43.8236,98700.0
2007-08-24 13:00:00,64.35,64.36,64.23,64.31,62900.0,43.8236,43.8304,43.7419,43.7963,62900.0
2007-08-24 13:05:00,64.33,64.34,64.16,64.33,45300.0,43.81,43.8168,43.6942,43.81,45300.0
2007-08-24 13:10:00,64.32,64.49,64.27,64.46,61400.0,43.8031,43.9189,43.7691,43.8985,61400.0
2007-08-24 13:15:00,64.45,64.54,64.34,64.35,84900.0,43.8917,43.953,43.8168,43.8236,84900.0
2007-08-24 13:20:00,64.35,64.45,64.31,64.45,46900.0,43.8236,43.8917,43.7963,43.8917,46900.0
2007-08-24 13:25:00,64.43,64.45,64.22,64.33,96400.0,43.8781,43.8917,43.735,43.81,96400.0
2007-08-24 13:30:00,64.33,64.37,64.11,64.13,60300.0,43.81,43.8372,43.6601,43.6738,60300.0
2007-08-24 13:35:00,64.14,64.24,64.11,64.2,43600.0,43.6806,43.7487,43.6601,43.7214,43600.0
2007-08-24 13:40:00,64.2,64.3,64.16,64.21,37300.0,43.7214,43.7895,43.6942,43.7282,37300.0
2007-08-24 13:45:00,64.21,64.24,64.08,64.19,42000.0,43.7282,43.7487,43.6397,43.7146,42000.0
2007-08-24 13:50:00,64.19,64.19,64.09,64.15,29200.0,43.7146,43.7146,43.6465,43.6874,29200.0
2007-08-24 13:55:00,64.14,64.24,64.13,64.21,42500.0,43.6806,43.7487,43.6738,43.7282,42500.0
2007-08-24 14:00:00,64.21,64.31,64.15,64.3,53400.0,43.7282,43.7963,43.6874,43.7895,53400.0
2007-08-24 14:05:00,64.31,64.48,64.3,64.4,92200.0,43.7963,43.9121,43.7895,43.8576,92200.0
2007-08-24 14:10:00,64.4,64.41,64.19,64.2,86100.0,43.8576,43.8644,43.7146,43.7214,86100.0
2007-08-24 14:15:00,64.19,64.23,64.09,64.12,135100.0,43.7146,43.7419,43.6465,43.6669,135100.0
2007-08-24 14:20:00,64.1,64.18,64.09,64.17,46700.0,43.6533,43.7078,43.6465,43.701,46700.0
2007-08-24 14:25:00,64.17,64.31,64.07,64.21,69200.0,43.701,43.7963,43.6329,43.7282,69200.0
2007-08-24 14:30:00,64.2,64.21,64.12,64.16,40200.0,43.7214,43.7282,43.6669,43.6942,40200.0
2007-08-24 14:35:00,64.15,64.29,64.12,64.12,76500.0,43.6874,43.7827,43.6669,43.6669,76500.0
2007-08-24 14:40:00,64.12,64.22,64.09,64.21,67900.0,43.6669,43.735,43.6465,43.7282,67900.0
2007-08-24 14:45:00,64.21,64.39,64.2,64.29,54500.0,43.7282,43.8508,43.7214,43.7827,54500.0
2007-08-24 14:50:00,64.29,64.45,64.23,64.4,133200.0,43.7827,43.8917,43.7419,43.8576,133200.0
2007-08-24 14:55:00,64.38,64.47,64.32,64.46,86400.0,43.844,43.9053,43.8031,43.8985,86400.0
2007-08-24 15:00:00,64.46,64.46,64.33,64.36,58700.0,43.8985,43.8985,43.81,43.8304,58700.0
2007-08-24 15:05:00,64.37,64.39,64.27,64.35,43700.0,43.8372,43.8508,43.7691,43.8236,43700.0
2007-08-24 15:10:00,64.36,64.44,64.28,64.43,48500.0,43.8304,43.8849,43.7759,43.8781,48500.0
2007-08-24 15:15:00,64.43,64.48,64.35,64.39,65300.0,43.8781,43.9121,43.8236,43.8508,65300.0
2007-08-24 15:20:00,64.37,64.37,64.24,64.25,53100.0,43.8372,43.8372,43.7487,43.7555,53100.0
2007-08-24 15:25:00,64.26,64.41,64.23,64.4,57100.0,43.7623,43.8644,43.7419,43.8576,57100.0
2007-08-24 15:30:00,64.4,64.59,64.4,64.45,119900.0,43.8576,43.987,43.8576,43.8917,119900.0
2007-08-24 15:35:00,64.45,64.61,64.42,64.59,101900.0,43.8917,44.0006,43.8713,43.987,101900.0
2007-08-24 15:40:00,64.59,64.75,64.58,64.64,92500.0,43.987,44.096,43.9802,44.0211,92500.0
2007-08-24 15:45:00,64.63,64.66,64.54,64.63,112400.0,44.0143,44.0347,43.953,44.0143,112400.0
2007-08-24 15:50:00,64.63,64.68,64.59,64.6,123500.0,44.0143,44.0483,43.987,43.9938,123500.0
2007-08-24 15:55:00,64.59,64.63,64.51,64.56,164100.0,43.987,44.0143,43.9325,43.9666,164100.0
2007-08-27 09:30:00,64.39,64.39,63.7,64.09,107000.0,43.8508,43.8508,43.3809,43.6465,107000.0
2007-08-27 09:35:00,64.09,64.12,63.86,63.95,86600.0,43.6465,43.6669,43.4899,43.5512,86600.0
2007-08-27 09:40:00,63.97,63.97,63.71,63.89,101100.0,43.5648,43.5648,43.3877,43.5103,101100.0
2007-08-27 09:45:00,63.9,64.01,63.72,63.99,144300.0,43.5171,43.592,43.3945,43.5784,144300.0
2007-08-27 09:50:00,63.96,63.98,63.67,63.87,218700.0,43.558,43.5716,43.3605,43.4967,218700.0
2007-08-27 09:55:00,63.87,63.9,63.69,63.8,113800.0,43.4967,43.5171,43.3741,43.449,113800.0
2007-08-27 10:00:00,63.82,63.99,63.5,63.8,164400.0,43.4626,43.5784,43.2447,43.449,164400.0
2007-08-27 10:05:00,63.81,63.9,63.67,63.76,239100.0,43.4558,43.5171,43.3605,43.4218,239100.0
2007-08-27 10:10:00,63.78,63.99,63.72,63.94,164200.0,43.4354,43.5784,43.3945,43.5444,164200.0
2007-08-27 10:15:00,63.96,64.1,63.94,64.07,264900.0,43.558,43.6533,43.5444,43.6329,264900.0
2007-08-27 10:20:00,64.08,64.09,63.81,63.9,234300.0,43.6397,43.6465,43.4558,43.5171,234300.0
2007-08-27 10:25:00,63.9,63.96,63.78,63.86,170700.0,43.5171,43.558,43.4354,43.4899,170700.0
2007-08-27 10:30:00,63.87,63.99,63.84,63.94,156400.0,43.4967,43.5784,43.4763,43.5444,156400.0
2007-08-27 10:35:00,63.94,63.97,63.87,63.95,223500.0,43.5444,43.5648,43.4967,43.5512,223500.0
2007-08-27 10:40:00,63.96,64.1,63.95,64.04,154400.0,43.558,43.6533,43.5512,43.6125,154400.0
2007-08-27 10:45:00,64.04,64.12,63.98,64.11,104900.0,43.6125,43.6669,43.5716,43.6601,104900.0
2007-08-27 10:50:00,64.11,64.29,64.04,64.27,153500.0,43.6601,43.7827,43.6125,43.7691,153500.0
2007-08-27 10:55:00,64.25,64.29,64.15,64.18,89400.0,43.7555,43.7827,43.6874,43.7078,89400.0
2007-08-27 11:00:00,64.2,64.22,63.95,64.01,82900.0,43.7214,43.735,43.5512,43.592,82900.0
2007-08-27 11:05:00,64.02,64.09,63.98,64.0,79600.0,43.5988,43.6465,43.5716,43.5852,79600.0
2007-08-27 11:10:00,63.99,64.04,63.87,64.0,150400.0,43.5784,43.6125,43.4967,43.5852,150400.0
2007-08-27 11:15:00,63.99,64.01,63.96,63.99,83100.0,43.5784,43.592,43.558,43.5784,83100.0
2007-08-27 11:20:00,63.99,64.09,63.95,64.0,168900.0,43.5784,43.6465,43.5512,43.5852,168900.0
2007-08-27 11:25:00,64.0,64.09,63.97,64.0,86300.0,43.5852,43.6465,43.5648,43.5852,86300.0
2007-08-27 11:30:00,64.01,64.01,63.77,63.85,73500.0,43.592,43.592,43.4286,43.4831,73500.0
2007-08-27 11:35:00,63.85,63.93,63.79,63.89,87700.0,43.4831,43.5376,43.4422,43.5103,87700.0
2007-08-27 11:40:00,63.89,64.1,63.89,64.09,91400.0,43.5103,43.6533,43.5103,43.6465,91400.0
2007-08-27 11:45:00,64.1,64.26,64.08,64.23,69100.0,43.6533,43.7623,43.6397,43.7419,69100.0
2007-08-27 11:50:00,64.22,64.24,64.2,64.23,57500.0,43.735,43.7487,43.7214,43.7419,57500.0
2007-08-27 11:55:00,64.23,64.3,64.22,64.23,72000.0,43.7419,43.7895,43.735,43.7419,72000.0
2007-08-27 12:00:00,64.24,64.25,64.21,64.23,72800.0,43.7487,43.7555,43.7282,43.7419,72800.0
2007-08-27 12:05:00,64.22,64.26,64.21,64.23,33600.0,43.735,43.7623,43.7282,43.7419,33600.0
2007-08-27 12:10:00,64.24,64.27,64.22,64.27,39900.0,43.7487,43.7691,43.735,43.7691,39900.0
2007-08-27 12:15:00,64.28,64.34,64.28,64.32,35900.0,43.7759,43.8168,43.7759,43.8031,35900.0
2007-08-27 12:20:00,64.3,64.35,64.22,64.25,57700.0,43.7895,43.8236,43.735,43.7555,57700.0
2007-08-27 12:25:00,64.23,64.27,64.21,64.24,32500.0,43.7419,43.7691,43.7282,43.7487,32500.0
2007-08-27 12:30:00,64.24,64.24,64.17,64.2,56000.0,43.7487,43.7487,43.701,43.7214,56000.0
2007-08-27 12:35:00,64.22,64.28,64.15,64.21,53400.0,43.735,43.7759,43.6874,43.7282,53400.0
2007-08-27 12:40:00,64.23,64.27,64.14,64.14,46000.0,43.7419,43.7691,43.6806,43.6806,46000.0
2007-08-27 12:45:00,64.14,64.18,63.99,64.03,85500.0,43.6806,43.7078,43.5784,43.6057,85500.0
2007-08-27 12:50:00,64.01,64.11,64.01,64.09,73800.0,43.592,43.6601,43.592,43.6465,73800.0
2007-08-27 12:55:00,64.11,64.12,64.03,64.09,34900.0,43.6601,43.6669,43.6057,43.6465,34900.0
2007-08-27 13:00:00,64.08,64.19,64.07,64.13,53700.0,43.6397,43.7146,43.6329,43.6738,53700.0
2007-08-27 13:05:00,64.14,64.33,64.12,64.26,63700.0,43.6806,43.81,43.6669,43.7623,63700.0
2007-08-27 13:10:00,64.27,64.27,64.08,64.12,69400.0,43.7691,43.7691,43.6397,43.6669,69400.0
2007-08-27 13:15:00,64.11,64.13,64.05,64.11,47300.0,43.6601,43.6738,43.6193,43.6601,47300.0
2007-08-27 13:20:00,64.1,64.14,64.02,64.06,72200.0,43.6533,43.6806,43.5988,43.6261,72200.0
2007-08-27 13:25:00,64.07,64.18,64.04,64.18,31500.0,43.6329,43.7078,43.6125,43.7078,31500.0
2007-08-27 13:30:00,64.18,64.2,64.08,64.08,45100.0,43.7078,43.7214,43.6397,43.6397,45100.0
2007-08-27 13:35:00,64.09,64.09,63.89,63.89,113400.0,43.6465,43.6465,43.5103,43.5103,113400.0
2007-08-27 13:40:00,63.9,64.03,63.85,63.96,46500.0,43.5171,43.6057,43.4831,43.558,46500.0
2007-08-27 13:45:00,63.94,64.03,63.92,64.0,27300.0,43.5444,43.6057,43.5307,43.5852,27300.0
2007-08-27 13:50:00,64.0,64.05,63.94,64.0,81500.0,43.5852,43.6193,43.5444,43.5852,81500.0
2007-08-27 13:55:00,64.0,64.11,63.97,64.09,44100.0,43.5852,43.6601,43.5648,43.6465,44100.0
2007-08-27 14:00:00,64.11,64.2,64.04,64.17,56300.0,43.6601,43.7214,43.6125,43.701,56300.0
2007-08-27 14:05:00,64.17,64.18,64.05,64.11,54200.0,43.701,43.7078,43.6193,43.6601,54200.0
2007-08-27 14:10:00,64.11,64.23,64.05,64.2,53600.0,43.6601,43.7419,43.6193,43.7214,53600.0
2007-08-27 14:15:00,64.18,64.2,64.1,64.12,35100.0,43.7078,43.7214,43.6533,43.6669,35100.0
2007-08-27 14:20:00,64.12,64.15,64.05,64.08,23900.0,43.6669,43.6874,43.6193,43.6397,23900.0
2007-08-27 14:25:00,64.1,64.12,64.07,64.12,28700.0,43.6533,43.6669,43.6329,43.6669,28700.0
2007-08-27 14:30:00,64.12,64.31,64.1,64.31,87500.0,43.6669,43.7963,43.6533,43.7963,87500.0
2007-08-27 14:35:00,64.31,64.41,64.27,64.33,96500.0,43.7963,43.8644,43.7691,43.81,96500.0
2007-08-27 14:40:00,64.33,64.34,64.14,64.16,67000.0,43.81,43.8168,43.6806,43.6942,67000.0
2007-08-27 14:45:00,64.16,64.16,63.99,63.99,69700.0,43.6942,43.6942,43.5784,43.5784,69700.0
2007-08-27 14:50:00,64.0,64.0,63.95,63.98,58900.0,43.5852,43.5852,43.5512,43.5716,58900.0
2007-08-27 14:55:00,63.97,64.04,63.88,63.93,139700.0,43.5648,43.6125,43.5035,43.5376,139700.0
2007-08-27 15:00:00,63.93,63.96,63.8,63.81,94700.0,43.5376,43.558,43.449,43.4558,94700.0
2007-08-27 15:05:00,63.8,63.8,63.62,63.66,138400.0,43.449,43.449,43.3264,43.3537,138400.0
2007-08-27 15:10:00,63.67,63.73,63.6,63.68,99400.0,43.3605,43.4013,43.3128,43.3673,99400.0
2007-08-27 15:15:00,63.67,63.67,63.5,63.54,100300.0,43.3605,43.3605,43.2447,43.272,100300.0
2007-08-27 15:20:00,63.54,63.62,63.45,63.56,79900.0,43.272,43.3264,43.2107,43.2856,79900.0
2007-08-27 15:25:00,63.56,63.7,63.48,63.56,142300.0,43.2856,43.3809,43.2311,43.2856,142300.0
2007-08-27 15:30:00,63.56,63.71,63.54,63.65,90100.0,43.2856,43.3877,43.272,43.3469,90100.0
2007-08-27 15:35:00,63.66,63.72,63.6,63.71,110400.0,43.3537,43.3945,43.3128,43.3877,110400.0
2007-08-27 15:40:00,63.71,63.82,63.71,63.77,98200.0,43.3877,43.4626,43.3877,43.4286,98200.0
2007-08-27 15:45:00,63.77,63.86,63.72,63.8,138000.0,43.4286,43.4899,43.3945,43.449,138000.0
2007-08-27 15:50:00,63.79,63.81,63.67,63.68,165600.0,43.4422,43.4558,43.3605,43.3673,165600.0
2007-08-27 15:55:00,63.68,63.72,63.53,63.62,214300.0,43.3673,43.3945,43.2651,43.3264,214300.0
2007-08-28 09:30:00,62.55,62.85,62.41,62.43,230000.0,42.5977,42.8021,42.5024,42.516,230000.0
2007-08-28 09:35:00,62.43,62.69,62.39,62.66,195100.0,42.516,42.6931,42.4888,42.6727,195100.0
2007-08-28 09:40:00,62.66,62.69,62.4,62.42,132500.0,42.6727,42.6931,42.4956,42.5092,132500.0
2007-08-28 09:45:00,62.42,62.64,62.41,62.54,132900.0,42.5092,42.659,42.5024,42.5909,132900.0
2007-08-28 09:50:00,62.52,62.58,62.43,62.47,141700.0,42.5773,42.6182,42.516,42.5433,141700.0
2007-08-28 09:55:00,62.46,62.52,62.34,62.4,153100.0,42.5365,42.5773,42.4547,42.4956,153100.0
2007-08-28 10:00:00,62.4,62.63,62.39,62.41,191600.0,42.4956,42.6522,42.4888,42.5024,191600.0
2007-08-28 10:05:00,62.41,62.43,62.1,62.13,169900.0,42.5024,42.516,42.2913,42.3117,169900.0
2007-08-28 10:10:00,62.13,62.26,62.11,62.2,176500.0,42.3117,42.4002,42.2981,42.3594,176500.0
2007-08-28 10:15:00,62.2,62.52,62.19,62.52,226100.0,42.3594,42.5773,42.3526,42.5773,226100.0
2007-08-28 10:20:00,62.52,62.65,62.41,62.53,172500.0,42.5773,42.6658,42.5024,42.5841,172500.0
2007-08-28 10:25:00,62.51,62.57,62.41,62.46,101500.0,42.5705,42.6114,42.5024,42.5365,101500.0
2007-08-28 10:30:00,62.48,62.48,62.31,62.35,95300.0,42.5501,42.5501,42.4343,42.4615,95300.0
2007-08-28 10:35:00,62.35,62.36,62.25,62.32,70300.0,42.4615,42.4684,42.3934,42.4411,70300.0
2007-08-28 10:40:00,62.32,62.42,62.23,62.23,53500.0,42.4411,42.5092,42.3798,42.3798,53500.0
2007-08-28 10:45:00,62.23,62.25,62.12,62.16,86900.0,42.3798,42.3934,42.3049,42.3321,86900.0
2007-08-28 10:50:00,62.15,62.18,61.85,61.87,244200.0,42.3253,42.3458,42.121,42.1347,244200.0
2007-08-28 10:55:00,61.87,61.98,61.85,61.93,144600.0,42.1347,42.2096,42.121,42.1755,144600.0
2007-08-28 11:00:00,61.94,61.94,61.75,61.79,117300.0,42.1823,42.1823,42.0529,42.0802,117300.0
2007-08-28 11:05:00,61.78,61.94,61.78,61.86,126700.0,42.0734,42.1823,42.0734,42.1278,126700.0
2007-08-28 11:10:00,61.85,61.87,61.76,61.81,141700.0,42.121,42.1347,42.0597,42.0938,141700.0
2007-08-28 11:15:00,61.82,61.96,61.81,61.89,168100.0,42.1006,42.1959,42.0938,42.1483,168100.0
2007-08-28 11:20:00,61.89,61.91,61.72,61.81,70700.0,42.1483,42.1619,42.0325,42.0938,70700.0
2007-08-28 11:25:00,61.81,61.88,61.73,61.84,213100.0,42.0938,42.1415,42.0393,42.1142,213100.0
2007-08-28 11:30:00,61.85,61.95,61.8,61.89,95400.0,42.121,42.1891,42.087,42.1483,95400.0
2007-08-28 11:35:00,61.9,61.9,61.7,61.7,74000.0,42.1551,42.1551,42.0189,42.0189,74000.0
2007-08-28 11:40:00,61.71,61.76,61.54,61.58,93700.0,42.0257,42.0597,41.9099,41.9372,93700.0
2007-08-28 11:45:00,61.59,61.64,61.46,61.61,104400.0,41.944,41.978,41.8554,41.9576,104400.0
2007-08-28 11:50:00,61.58,61.71,61.5,61.65,67800.0,41.9372,42.0257,41.8827,41.9848,67800.0
2007-08-28 11:55:00,61.64,61.79,61.62,61.67,38400.0,41.978,42.0802,41.9644,41.9984,38400.0
2007-08-28 12:00:00,61.68,61.73,61.6,61.71,48500.0,42.0053,42.0393,41.9508,42.0257,48500.0
2007-08-28 12:05:00,61.73,61.75,61.51,61.55,82100.0,42.0393,42.0529,41.8895,41.9167,82100.0
2007-08-28 12:10:00,61.53,61.59,61.45,61.56,70600.0,41.9031,41.944,41.8486,41.9235,70600.0
2007-08-28 12:15:00,61.57,61.73,61.57,61.68,46100.0,41.9303,42.0393,41.9303,42.0053,46100.0
2007-08-28 12:20:00,61.68,61.72,61.59,61.7,63400.0,42.0053,42.0325,41.944,42.0189,63400.0
2007-08-28 12:25:00,61.72,61.72,61.61,61.68,15900.0,42.0325,42.0325,41.9576,42.0053,15900.0
2007-08-28 12:30:00,61.69,61.81,61.69,61.75,47200.0,42.0121,42.0938,42.0121,42.0529,47200.0
2007-08-28 12:35:00,61.76,61.9,61.74,61.82,58600.0,42.0597,42.1551,42.0461,42.1006,58600.0
2007-08-28 12:40:00,61.82,61.84,61.69,61.79,64000.0,42.1006,42.1142,42.0121,42.0802,64000.0
2007-08-28 12:45:00,61.8,61.8,61.66,61.68,36500.0,42.087,42.087,41.9916,42.0053,36500.0
2007-08-28 12:50:00,61.68,61.99,61.68,61.96,62200.0,42.0053,42.2164,42.0053,42.1959,62200.0
2007-08-28 12:55:00,61.95,61.95,61.71,61.85,39200.0,42.1891,42.1891,42.0257,42.121,39200.0
2007-08-28 13:00:00,61.83,61.89,61.64,61.67,41200.0,42.1074,42.1483,41.978,41.9984,41200.0
2007-08-28 13:05:00,61.68,61.75,61.58,61.62,39100.0,42.0053,42.0529,41.9372,41.9644,39100.0
2007-08-28 13:10:00,61.62,61.7,61.58,61.58,32100.0,41.9644,42.0189,41.9372,41.9372,32100.0
2007-08-28 13:15:00,61.58,61.58,61.51,61.53,57600.0,41.9372,41.9372,41.8895,41.9031,57600.0
2007-08-28 13:20:00,61.53,61.65,61.51,61.58,57400.0,41.9031,41.9848,41.8895,41.9372,57400.0
2007-08-28 13:25:00,61.56,61.66,61.56,61.63,45000.0,41.9235,41.9916,41.9235,41.9712,45000.0
2007-08-28 13:30:00,61.62,61.65,61.55,61.55,29700.0,41.9644,41.9848,41.9167,41.9167,29700.0
2007-08-28 13:35:00,61.57,61.77,61.52,61.77,52800.0,41.9303,42.0666,41.8963,42.0666,52800.0
2007-08-28 13:40:00,61.77,61.86,61.75,61.86,52200.0,42.0666,42.1278,42.0529,42.1278,52200.0
2007-08-28 13:45:00,61.86,61.87,61.64,61.76,69300.0,42.1278,42.1347,41.978,42.0597,69300.0
2007-08-28 13:50:00,61.77,61.86,61.72,61.81,78700.0,42.0666,42.1278,42.0325,42.0938,78700.0
2007-08-28 13:55:00,61.82,61.92,61.79,61.83,46400.0,42.1006,42.1687,42.0802,42.1074,46400.0
2007-08-28 14:00:00,61.85,61.92,61.5,61.5,161200.0,42.121,42.1687,41.8827,41.8827,161200.0
2007-08-28 14:05:00,61.51,61.53,61.37,61.43,185400.0,41.8895,41.9031,41.7941,41.835,185400.0
2007-08-28 14:10:00,61.42,61.51,61.32,61.37,93200.0,41.8282,41.8895,41.7601,41.7941,93200.0
2007-08-28 14:15:00,61.37,61.44,61.27,61.29,114800.0,41.7941,41.8418,41.726,41.7397,114800.0
2007-08-28 14:20:00,61.29,61.44,61.22,61.35,114500.0,41.7397,41.8418,41.692,41.7805,114500.0
2007-08-28 14:25:00,61.35,61.45,61.31,61.38,75900.0,41.7805,41.8486,41.7533,41.801,75900.0
2007-08-28 14:30:00,61.4,61.43,61.22,61.26,76800.0,41.8146,41.835,41.692,41.7192,76800.0
2007-08-28 14:35:00,61.26,61.29,61.11,61.13,98900.0,41.7192,41.7397,41.6171,41.6307,98900.0
2007-08-28 14:40:00,61.12,61.25,61.04,61.16,110300.0,41.6239,41.7124,41.5694,41.6511,110300.0
2007-08-28 14:45:00,61.17,61.24,61.14,61.15,122600.0,41.6579,41.7056,41.6375,41.6443,122600.0
2007-08-28 14:50:00,61.16,61.25,61.15,61.2,176700.0,41.6511,41.7124,41.6443,41.6784,176700.0
2007-08-28 14:55:00,61.2,61.29,61.18,61.27,156800.0,41.6784,41.7397,41.6647,41.726,156800.0
2007-08-28 15:00:00,61.27,61.35,61.24,61.29,117900.0,41.726,41.7805,41.7056,41.7397,117900.0
2007-08-28 15:05:00,61.29,61.3,61.22,61.25,112800.0,41.7397,41.7465,41.692,41.7124,112800.0
2007-08-28 15:10:00,61.26,61.31,61.16,61.16,201200.0,41.7192,41.7533,41.6511,41.6511,201200.0
2007-08-28 15:15:00,61.16,61.25,61.03,61.05,142900.0,41.6511,41.7124,41.5626,41.5762,142900.0
2007-08-28 15:20:00,61.06,61.09,60.85,60.87,228500.0,41.583,41.6035,41.44,41.4536,228500.0
2007-08-28 15:25:00,60.86,60.91,60.76,60.79,192600.0,41.4468,41.4809,41.3787,41.3992,192600.0
2007-08-28 15:30:00,60.77,60.83,60.71,60.81,143000.0,41.3855,41.4264,41.3447,41.4128,143000.0
2007-08-28 15:35:00,60.8,60.87,60.66,60.85,231300.0,41.406,41.4536,41.3106,41.44,231300.0
2007-08-28 15:40:00,60.85,60.93,60.71,60.88,233300.0,41.44,41.4945,41.3447,41.4604,233300.0
2007-08-28 15:45:00,60.89,60.89,60.66,60.82,229100.0,41.4673,41.4673,41.3106,41.4196,229100.0
2007-08-28 15:50:00,60.82,60.83,60.69,60.82,328600.0,41.4196,41.4264,41.331,41.4196,328600.0
2007-08-28 15:55:00,60.83,61.0,60.73,60.82,360700.0,41.4264,41.5422,41.3583,41.4196,360700.0
2007-08-29 09:30:00,61.2,61.46,61.16,61.24,114400.0,41.6784,41.8554,41.6511,41.7056,114400.0
2007-08-29 09:35:00,61.25,61.42,60.91,60.99,160100.0,41.7124,41.8282,41.4809,41.5354,160100.0
2007-08-29 09:40:00,61.0,61.07,60.85,60.87,116200.0,41.5422,41.5898,41.44,41.4536,116200.0
2007-08-29 09:45:00,60.88,60.97,60.63,60.84,137700.0,41.4604,41.5217,41.2902,41.4332,137700.0
2007-08-29 09:50:00,60.84,60.94,60.74,60.78,159200.0,41.4332,41.5013,41.3651,41.3923,159200.0
2007-08-29 09:55:00,60.79,60.79,60.27,60.27,190500.0,41.3992,41.3992,41.045,41.045,190500.0
2007-08-29 10:00:00,60.27,60.43,60.25,60.25,248500.0,41.045,41.154,41.0314,41.0314,248500.0
2007-08-29 10:05:00,60.27,60.35,60.01,60.07,277100.0,41.045,41.0995,40.868,40.9088,277100.0
2007-08-29 10:10:00,60.07,60.18,59.86,59.96,178200.0,40.9088,40.9837,40.7658,40.8339,178200.0
2007-08-29 10:15:00,59.95,60.31,59.95,60.22,154700.0,40.8271,41.0723,40.8271,41.011,154700.0
2007-08-29 10:20:00,60.24,60.59,60.21,60.45,177700.0,41.0246,41.2629,41.0042,41.1676,177700.0
2007-08-29 10:25:00,60.45,60.5,60.23,60.29,104400.0,41.1676,41.2017,41.0178,41.0586,104400.0
2007-08-29 10:30:00,60.29,60.37,60.08,60.1,89300.0,41.0586,41.1131,40.9156,40.9292,89300.0
2007-08-29 10:35:00,60.12,60.16,60.03,60.1,96200.0,40.9429,40.9701,40.8816,40.9292,96200.0
2007-08-29 10:40:00,60.09,60.17,60.03,60.08,92300.0,40.9224,40.9769,40.8816,40.9156,92300.0
2007-08-29 10:45:00,60.08,60.11,59.94,59.99,124000.0,40.9156,40.9361,40.8203,40.8543,124000.0
2007-08-29 10:50:00,59.98,60.34,59.94,60.3,144900.0,40.8475,41.0927,40.8203,41.0655,144900.0
2007-08-29 10:55:00,60.3,60.65,60.21,60.5,232600.0,41.0655,41.3038,41.0042,41.2017,232600.0
2007-08-29 11:00:00,60.5,60.77,60.47,60.58,166000.0,41.2017,41.3855,41.1812,41.2561,166000.0
2007-08-29 11:05:00,60.59,60.64,60.35,60.49,238300.0,41.2629,41.297,41.0995,41.1948,238300.0
2007-08-29 11:10:00,60.49,60.65,60.48,60.59,66800.0,41.1948,41.3038,41.188,41.2629,66800.0
2007-08-29 11:15:00,60.59,60.61,60.05,60.55,102500.0,41.2629,41.2766,40.8952,41.2357,102500.0
2007-08-29 11:20:00,60.54,60.55,60.36,60.42,69400.0,41.2289,41.2357,41.1063,41.1472,69400.0
2007-08-29 11:25:00,60.43,60.58,60.43,60.49,102000.0,41.154,41.2561,41.154,41.1948,102000.0
2007-08-29 11:30:00,60.48,60.57,60.44,60.47,65200.0,41.188,41.2493,41.1608,41.1812,65200.0
2007-08-29 11:35:00,60.47,60.7,60.46,60.6,134600.0,41.1812,41.3379,41.1744,41.2698,134600.0
2007-08-29 11:40:00,60.59,60.65,60.52,60.61,145400.0,41.2629,41.3038,41.2153,41.2766,145400.0
2007-08-29 11:45:00,60.63,60.83,60.63,60.72,151300.0,41.2902,41.4264,41.2902,41.3515,151300.0
2007-08-29 11:50:00,60.74,60.77,60.54,60.59,213700.0,41.3651,41.3855,41.2289,41.2629,213700.0
2007-08-29 11:55:00,60.57,60.8,60.57,60.63,136700.0,41.2493,41.406,41.2493,41.2902,136700.0
2007-08-29 12:00:00,60.63,60.65,60.54,60.62,67700.0,41.2902,41.3038,41.2289,41.2834,67700.0
2007-08-29 12:05:00,60.61,60.76,60.6,60.66,88000.0,41.2766,41.3787,41.2698,41.3106,88000.0
2007-08-29 12:10:00,60.67,60.78,60.63,60.72,104600.0,41.3174,41.3923,41.2902,41.3515,104600.0
2007-08-29 12:15:00,60.72,60.73,60.64,60.65,106200.0,41.3515,41.3583,41.297,41.3038,106200.0
2007-08-29 12:20:00,60.67,60.75,60.6,60.69,113500.0,41.3174,41.3719,41.2698,41.331,113500.0
2007-08-29 12:25:00,60.69,60.7,60.48,60.51,93300.0,41.331,41.3379,41.188,41.2085,93300.0
2007-08-29 12:30:00,60.51,60.63,60.51,60.61,44000.0,41.2085,41.2902,41.2085,41.2766,44000.0
2007-08-29 12:35:00,60.6,60.68,60.52,60.65,87900.0,41.2698,41.3242,41.2153,41.3038,87900.0
2007-08-29 12:40:00,60.66,60.72,60.62,60.65,76700.0,41.3106,41.3515,41.2834,41.3038,76700.0
2007-08-29 12:45:00,60.65,60.73,60.6,60.62,104100.0,41.3038,41.3583,41.2698,41.2834,104100.0
2007-08-29 12:50:00,60.62,60.66,60.52,60.6,59900.0,41.2834,41.3106,41.2153,41.2698,59900.0
2007-08-29 12:55:00,60.61,60.62,60.5,60.58,63000.0,41.2766,41.2834,41.2017,41.2561,63000.0
2007-08-29 13:00:00,60.58,60.66,60.51,60.56,80100.0,41.2561,41.3106,41.2085,41.2425,80100.0
2007-08-29 13:05:00,60.57,60.66,60.5,60.54,55900.0,41.2493,41.3106,41.2017,41.2289,55900.0
2007-08-29 13:10:00,60.55,60.56,60.44,60.46,66300.0,41.2357,41.2425,41.1608,41.1744,66300.0
2007-08-29 13:15:00,60.45,60.55,60.27,60.27,72700.0,41.1676,41.2357,41.045,41.045,72700.0
2007-08-29 13:20:00,60.27,60.32,60.11,60.19,74500.0,41.045,41.0791,40.9361,40.9905,74500.0
2007-08-29 13:25:00,60.2,60.32,60.19,60.32,33100.0,40.9974,41.0791,40.9905,41.0791,33100.0
2007-08-29 13:30:00,60.33,60.49,60.29,60.42,48700.0,41.0859,41.1948,41.0586,41.1472,48700.0
2007-08-29 13:35:00,60.43,60.6,60.38,60.52,116500.0,41.154,41.2698,41.1199,41.2153,116500.0
2007-08-29 13:40:00,60.51,60.57,60.42,60.51,61300.0,41.2085,41.2493,41.1472,41.2085,61300.0
2007-08-29 13:45:00,60.52,60.53,60.24,60.38,53300.0,41.2153,41.2221,41.0246,41.1199,53300.0
2007-08-29 13:50:00,60.38,60.4,60.28,60.35,76400.0,41.1199,41.1336,41.0518,41.0995,76400.0
2007-08-29 13:55:00,60.34,60.51,60.31,60.46,51600.0,41.0927,41.2085,41.0723,41.1744,51600.0
2007-08-29 14:00:00,60.46,60.66,60.45,60.64,139900.0,41.1744,41.3106,41.1676,41.297,139900.0
2007-08-29 14:05:00,60.63,60.66,60.5,60.54,199300.0,41.2902,41.3106,41.2017,41.2289,199300.0
2007-08-29 14:10:00,60.54,60.64,60.45,60.51,56600.0,41.2289,41.297,41.1676,41.2085,56600.0
2007-08-29 14:15:00,60.49,60.58,60.36,60.4,68500.0,41.1948,41.2561,41.1063,41.1336,68500.0
2007-08-29 14:20:00,60.4,60.54,60.39,60.51,39500.0,41.1336,41.2289,41.1267,41.2085,39500.0
2007-08-29 14:25:00,60.51,60.53,60.38,60.42,45000.0,41.2085,41.2221,41.1199,41.1472,45000.0
2007-08-29 14:30:00,60.42,60.67,60.4,60.59,83800.0,41.1472,41.3174,41.1336,41.2629,83800.0
2007-08-29 14:35:00,60.6,60.73,60.59,60.7,119600.0,41.2698,41.3583,41.2629,41.3379,119600.0
2007-08-29 14:40:00,60.7,60.71,60.43,60.47,71000.0,41.3379,41.3447,41.154,41.1812,71000.0
2007-08-29 14:45:00,60.46,60.56,60.42,60.55,47900.0,41.1744,41.2425,41.1472,41.2357,47900.0
2007-08-29 14:50:00,60.55,60.6,60.39,60.49,65500.0,41.2357,41.2698,41.1267,41.1948,65500.0
2007-08-29 14:55:00,60.49,60.63,60.48,60.53,55400.0,41.1948,41.2902,41.188,41.2221,55400.0
2007-08-29 15:00:00,60.54,60.65,60.52,60.61,75200.0,41.2289,41.3038,41.2153,41.2766,75200.0
2007-08-29 15:05:00,60.61,60.73,60.54,60.7,132100.0,41.2766,41.3583,41.2289,41.3379,132100.0
2007-08-29 15:10:00,60.7,60.82,60.65,60.75,205900.0,41.3379,41.4196,41.3038,41.3719,205900.0
2007-08-29 15:15:00,60.74,60.79,60.68,60.79,104700.0,41.3651,41.3992,41.3242,41.3992,104700.0
2007-08-29 15:20:00,60.77,60.85,60.65,60.8,115300.0,41.3855,41.44,41.3038,41.406,115300.0
2007-08-29 15:25:00,60.79,60.85,60.69,60.85,170300.0,41.3992,41.44,41.331,41.44,170300.0
2007-08-29 15:30:00,60.83,60.92,60.79,60.86,119700.0,41.4264,41.4877,41.3992,41.4468,119700.0
2007-08-29 15:35:00,60.86,60.96,60.79,60.87,137100.0,41.4468,41.5149,41.3992,41.4536,137100.0
2007-08-29 15:40:00,60.86,61.0,60.83,60.86,189400.0,41.4468,41.5422,41.4264,41.4468,189400.0
2007-08-29 15:45:00,60.88,61.17,60.88,61.15,259800.0,41.4604,41.6579,41.4604,41.6443,259800.0
2007-08-29 15:50:00,61.15,61.35,61.09,61.3,371800.0,41.6443,41.7805,41.6035,41.7465,371800.0
2007-08-29 15:55:00,61.3,61.32,61.18,61.25,325500.0,41.7465,41.7601,41.6647,41.7124,325500.0
2007-08-30 09:30:00,59.78,59.98,59.55,59.82,247600.0,40.7113,40.8475,40.5547,40.7386,247600.0
2007-08-30 09:35:00,59.85,60.3,59.75,60.3,182900.0,40.759,41.0655,40.6909,41.0655,182900.0
2007-08-30 09:40:00,60.3,60.36,60.04,60.05,159500.0,41.0655,41.1063,40.8884,40.8952,159500.0
2007-08-30 09:45:00,60.07,60.15,59.9,59.97,180200.0,40.9088,40.9633,40.793,40.8407,180200.0
2007-08-30 09:50:00,59.97,60.46,59.86,60.35,317200.0,40.8407,41.1744,40.7658,41.0995,317200.0
2007-08-30 09:55:00,60.35,60.61,60.1,60.18,181800.0,41.0995,41.2766,40.9292,40.9837,181800.0
2007-08-30 10:00:00,60.18,60.27,59.8,59.95,113200.0,40.9837,41.045,40.7249,40.8271,113200.0
2007-08-30 10:05:00,59.95,60.32,59.95,60.23,176500.0,40.8271,41.0791,40.8271,41.0178,176500.0
2007-08-30 10:10:00,60.23,60.25,60.0,60.09,118600.0,41.0178,41.0314,40.8611,40.9224,118600.0
2007-08-30 10:15:00,60.1,60.26,60.03,60.26,79700.0,40.9292,41.0382,40.8816,41.0382,79700.0
2007-08-30 10:20:00,60.26,60.38,59.98,60.09,185100.0,41.0382,41.1199,40.8475,40.9224,185100.0
2007-08-30 10:25:00,60.08,60.3,60.08,60.24,125600.0,40.9156,41.0655,40.9156,41.0246,125600.0
2007-08-30 10:30:00,60.25,60.42,60.12,60.24,118800.0,41.0314,41.1472,40.9429,41.0246,118800.0
2007-08-30 10:35:00,60.25,60.39,60.0,60.08,146700.0,41.0314,41.1267,40.8611,40.9156,146700.0
2007-08-30 10:40:00,60.07,60.21,60.05,60.15,85500.0,40.9088,41.0042,40.8952,40.9633,85500.0
2007-08-30 10:45:00,60.18,60.32,60.03,60.31,75900.0,40.9837,41.0791,40.8816,41.0723,75900.0
2007-08-30 10:50:00,60.31,60.58,60.31,60.53,181500.0,41.0723,41.2561,41.0723,41.2221,181500.0
2007-08-30 10:55:00,60.53,60.54,60.33,60.44,70500.0,41.2221,41.2289,41.0859,41.1608,70500.0
2007-08-30 11:00:00,60.44,60.69,60.42,60.61,92300.0,41.1608,41.331,41.1472,41.2766,92300.0
2007-08-30 11:05:00,60.61,60.61,60.37,60.39,67500.0,41.2766,41.2766,41.1131,41.1267,67500.0
2007-08-30 11:10:00,60.39,60.69,60.39,60.67,84000.0,41.1267,41.331,41.1267,41.3174,84000.0
2007-08-30 11:15:00,60.67,60.79,60.47,60.79,100900.0,41.3174,41.3992,41.1812,41.3992,100900.0
2007-08-30 11:20:00,60.79,60.9,60.68,60.83,145100.0,41.3992,41.4741,41.3242,41.4264,145100.0
2007-08-30 11:25:00,60.83,60.83,60.66,60.76,141300.0,41.4264,41.4264,41.3106,41.3787,141300.0
2007-08-30 11:30:00,60.77,60.84,60.61,60.69,75100.0,41.3855,41.4332,41.2766,41.331,75100.0
2007-08-30 11:35:00,60.67,60.84,60.64,60.75,42600.0,41.3174,41.4332,41.297,41.3719,42600.0
2007-08-30 11:40:00,60.74,60.87,60.63,60.81,67000.0,41.3651,41.4536,41.2902,41.4128,67000.0
2007-08-30 11:45:00,60.81,60.88,60.71,60.86,79700.0,41.4128,41.4604,41.3447,41.4468,79700.0
2007-08-30 11:50:00,60.86,60.87,60.6,60.62,63700.0,41.4468,41.4536,41.2698,41.2834,63700.0
2007-08-30 11:55:00,60.62,60.69,60.52,60.6,47900.0,41.2834,41.331,41.2153,41.2698,47900.0
2007-08-30 12:00:00,60.59,60.6,60.38,60.41,80000.0,41.2629,41.2698,41.1199,41.1404,80000.0
2007-08-30 12:05:00,60.41,60.41,60.22,60.29,88400.0,41.1404,41.1404,41.011,41.0586,88400.0
2007-08-30 12:10:00,60.29,60.39,60.21,60.32,99700.0,41.0586,41.1267,41.0042,41.0791,99700.0
2007-08-30 12:15:00,60.31,60.5,60.15,60.24,91900.0,41.0723,41.2017,40.9633,41.0246,91900.0
2007-08-30 12:20:00,60.24,60.47,60.13,60.29,147600.0,41.0246,41.1812,40.9497,41.0586,147600.0
2007-08-30 12:25:00,60.28,60.46,60.25,60.34,107800.0,41.0518,41.1744,41.0314,41.0927,107800.0
2007-08-30 12:30:00,60.34,60.61,60.26,60.55,91700.0,41.0927,41.2766,41.0382,41.2357,91700.0
2007-08-30 12:35:00,60.55,60.64,60.42,60.6,59200.0,41.2357,41.297,41.1472,41.2698,59200.0
2007-08-30 12:40:00,60.61,60.65,60.52,60.65,42500.0,41.2766,41.3038,41.2153,41.3038,42500.0
2007-08-30 12:45:00,60.67,60.7,60.55,60.58,34800.0,41.3174,41.3379,41.2357,41.2561,34800.0
2007-08-30 12:50:00,60.57,60.7,60.52,60.69,41400.0,41.2493,41.3379,41.2153,41.331,41400.0
2007-08-30 12:55:00,60.7,60.91,60.7,60.82,82700.0,41.3379,41.4809,41.3379,41.4196,82700.0
2007-08-30 13:00:00,60.82,60.9,60.73,60.79,68400.0,41.4196,41.4741,41.3583,41.3992,68400.0
2007-08-30 13:05:00,60.8,60.88,60.71,60.82,64000.0,41.406,41.4604,41.3447,41.4196,64000.0
2007-08-30 13:10:00,60.83,60.83,60.64,60.74,60600.0,41.4264,41.4264,41.297,41.3651,60600.0
2007-08-30 13:15:00,60.74,60.79,60.68,60.73,48900.0,41.3651,41.3992,41.3242,41.3583,48900.0
2007-08-30 13:20:00,60.73,60.74,60.6,60.62,35600.0,41.3583,41.3651,41.2698,41.2834,35600.0
2007-08-30 13:25:00,60.62,60.63,60.33,60.42,82600.0,41.2834,41.2902,41.0859,41.1472,82600.0
2007-08-30 13:30:00,60.41,60.42,60.18,60.25,72000.0,41.1404,41.1472,40.9837,41.0314,72000.0
2007-08-30 13:35:00,60.28,60.34,60.26,60.32,46900.0,41.0518,41.0927,41.0382,41.0791,46900.0
2007-08-30 13:40:00,60.3,60.3,60.13,60.22,62000.0,41.0655,41.0655,40.9497,41.011,62000.0
2007-08-30 13:45:00,60.23,60.23,60.09,60.18,61100.0,41.0178,41.0178,40.9224,40.9837,61100.0
2007-08-30 13:50:00,60.18,60.36,60.07,60.28,97500.0,40.9837,41.1063,40.9088,41.0518,97500.0
2007-08-30 13:55:00,60.28,60.35,60.27,60.34,67700.0,41.0518,41.0995,41.045,41.0927,67700.0
2007-08-30 14:00:00,60.35,60.74,60.35,60.39,86600.0,41.0995,41.3651,41.0995,41.1267,86600.0
2007-08-30 14:05:00,60.38,60.44,60.22,60.27,49500.0,41.1199,41.1608,41.011,41.045,49500.0
2007-08-30 14:10:00,60.25,60.34,60.2,60.23,51900.0,41.0314,41.0927,40.9974,41.0178,51900.0
2007-08-30 14:15:00,60.21,60.3,60.14,60.15,78000.0,41.0042,41.0655,40.9565,40.9633,78000.0
2007-08-30 14:20:00,60.15,60.23,60.11,60.22,53200.0,40.9633,41.0178,40.9361,41.011,53200.0
2007-08-30 14:25:00,60.22,60.3,60.05,60.05,85200.0,41.011,41.0655,40.8952,40.8952,85200.0
2007-08-30 14:30:00,60.05,60.12,59.92,59.94,103900.0,40.8952,40.9429,40.8067,40.8203,103900.0
2007-08-30 14:35:00,59.95,60.12,59.91,59.96,75500.0,40.8271,40.9429,40.7999,40.8339,75500.0
2007-08-30 14:40:00,59.96,60.14,59.83,59.83,99300.0,40.8339,40.9565,40.7454,40.7454,99300.0
2007-08-30 14:45:00,59.83,59.89,59.71,59.78,111900.0,40.7454,40.7862,40.6637,40.7113,111900.0
2007-08-30 14:50:00,59.77,59.85,59.71,59.83,87700.0,40.7045,40.759,40.6637,40.7454,87700.0
2007-08-30 14:55:00,59.84,59.9,59.7,59.79,74000.0,40.7522,40.793,40.6568,40.7181,74000.0
2007-08-30 15:00:00,59.79,60.04,59.77,59.99,77400.0,40.7181,40.8884,40.7045,40.8543,77400.0
2007-08-30 15:05:00,59.98,60.21,59.86,60.09,110400.0,40.8475,41.0042,40.7658,40.9224,110400.0
2007-08-30 15:10:00,60.09,60.26,60.03,60.2,115900.0,40.9224,41.0382,40.8816,40.9974,115900.0
2007-08-30 15:15:00,60.2,60.27,60.14,60.24,58700.0,40.9974,41.045,40.9565,41.0246,58700.0
2007-08-30 15:20:00,60.24,60.39,60.1,60.3,88600.0,41.0246,41.1267,40.9292,41.0655,88600.0
2007-08-30 15:25:00,60.3,60.38,60.15,60.22,129800.0,41.0655,41.1199,40.9633,41.011,129800.0
2007-08-30 15:30:00,60.22,60.33,60.15,60.26,90200.0,41.011,41.0859,40.9633,41.0382,90200.0
2007-08-30 15:35:00,60.26,60.27,60.08,60.12,118300.0,41.0382,41.045,40.9156,40.9429,118300.0
2007-08-30 15:40:00,60.13,60.22,59.98,60.01,161500.0,40.9497,41.011,40.8475,40.868,161500.0
2007-08-30 15:45:00,60.01,60.16,59.96,60.09,160100.0,40.868,40.9701,40.8339,40.9224,160100.0
2007-08-30 15:50:00,60.09,60.24,60.04,60.18,190700.0,40.9224,41.0246,40.8884,40.9837,190700.0
2007-08-30 15:55:00,60.17,60.25,60.11,60.21,205300.0,40.9769,41.0314,40.9361,41.0042,205300.0
2007-08-31 09:30:00,61.95,62.2,61.71,61.86,311000.0,42.1891,42.3594,42.0257,42.1278,311000.0
2007-08-31 09:35:00,61.87,61.95,61.3,61.39,205700.0,42.1347,42.1891,41.7465,41.8078,205700.0
2007-08-31 09:40:00,61.38,61.42,61.21,61.27,148600.0,41.801,41.8282,41.6852,41.726,148600.0
2007-08-31 09:45:00,61.27,61.55,61.21,61.5,123600.0,41.726,41.9167,41.6852,41.8827,123600.0
2007-08-31 09:50:00,61.5,61.75,61.5,61.71,178200.0,41.8827,42.0529,41.8827,42.0257,178200.0
2007-08-31 09:55:00,61.71,61.89,61.64,61.86,215700.0,42.0257,42.1483,41.978,42.1278,215700.0
2007-08-31 10:00:00,61.86,62.26,61.31,61.5,361800.0,42.1278,42.4002,41.7533,41.8827,361800.0
2007-08-31 10:05:00,61.5,61.87,61.49,61.49,328400.0,41.8827,42.1347,41.8759,41.8759,328400.0
2007-08-31 10:10:00,61.5,61.63,61.33,61.36,145800.0,41.8827,41.9712,41.7669,41.7873,145800.0
2007-08-31 10:15:00,61.36,61.7,61.31,61.6,136000.0,41.7873,42.0189,41.7533,41.9508,136000.0
2007-08-31 10:20:00,61.61,61.67,61.28,61.39,130300.0,41.9576,41.9984,41.7329,41.8078,130300.0
2007-08-31 10:25:00,61.38,61.5,61.13,61.47,134700.0,41.801,41.8827,41.6307,41.8622,134700.0
2007-08-31 10:30:00,61.46,61.76,61.29,61.61,100700.0,41.8554,42.0597,41.7397,41.9576,100700.0
2007-08-31 10:35:00,61.61,61.62,61.43,61.57,97600.0,41.9576,41.9644,41.835,41.9303,97600.0
2007-08-31 10:40:00,61.56,61.59,61.45,61.46,37300.0,41.9235,41.944,41.8486,41.8554,37300.0
2007-08-31 10:45:00,61.46,61.53,61.39,61.45,60800.0,41.8554,41.9031,41.8078,41.8486,60800.0
2007-08-31 10:50:00,61.44,61.52,61.38,61.52,35100.0,41.8418,41.8963,41.801,41.8963,35100.0
2007-08-31 10:55:00,61.52,61.68,61.4,61.52,130600.0,41.8963,42.0053,41.8146,41.8963,130600.0
2007-08-31 11:00:00,61.5,61.65,61.38,61.54,88800.0,41.8827,41.9848,41.801,41.9099,88800.0
2007-08-31 11:05:00,61.54,61.71,61.38,61.43,128100.0,41.9099,42.0257,41.801,41.835,128100.0
2007-08-31 11:10:00,61.4,61.64,61.22,61.61,159300.0,41.8146,41.978,41.692,41.9576,159300.0
2007-08-31 11:15:00,61.6,61.66,61.36,61.6,168700.0,41.9508,41.9916,41.7873,41.9508,168700.0
2007-08-31 11:20:00,61.59,61.61,61.42,61.49,65400.0,41.944,41.9576,41.8282,41.8759,65400.0
2007-08-31 11:25:00,61.49,61.69,61.47,61.68,63900.0,41.8759,42.0121,41.8622,42.0053,63900.0
2007-08-31 11:30:00,61.67,61.92,61.64,61.9,106700.0,41.9984,42.1687,41.978,42.1551,106700.0
2007-08-31 11:35:00,61.9,62.11,61.79,62.09,139500.0,42.1551,42.2981,42.0802,42.2845,139500.0
2007-08-31 11:40:00,62.09,62.14,61.97,62.01,125800.0,42.2845,42.3185,42.2028,42.23,125800.0
2007-08-31 11:45:00,62.01,62.11,61.95,62.11,103800.0,42.23,42.2981,42.1891,42.2981,103800.0
2007-08-31 11:50:00,62.12,62.25,62.04,62.05,124400.0,42.3049,42.3934,42.2504,42.2572,124400.0
2007-08-31 11:55:00,62.05,62.28,62.02,62.15,108900.0,42.2572,42.4139,42.2368,42.3253,108900.0
2007-08-31 12:00:00,62.15,62.24,62.02,62.17,95700.0,42.3253,42.3866,42.2368,42.339,95700.0
2007-08-31 12:05:00,62.16,62.22,62.12,62.2,115700.0,42.3321,42.373,42.3049,42.3594,115700.0
2007-08-31 12:10:00,62.2,62.43,62.19,62.25,147900.0,42.3594,42.516,42.3526,42.3934,147900.0
2007-08-31 12:15:00,62.26,62.47,62.26,62.46,151900.0,42.4002,42.5433,42.4002,42.5365,151900.0
2007-08-31 12:20:00,62.46,62.6,62.44,62.53,82900.0,42.5365,42.6318,42.5228,42.5841,82900.0
2007-08-31 12:25:00,62.52,62.58,62.46,62.5,48300.0,42.5773,42.6182,42.5365,42.5637,48300.0
2007-08-31 12:30:00,62.5,62.69,62.47,62.63,114100.0,42.5637,42.6931,42.5433,42.6522,114100.0
2007-08-31 12:35:00,62.67,62.84,62.62,62.8,122700.0,42.6795,42.7952,42.6454,42.768,122700.0
2007-08-31 12:40:00,62.8,62.87,62.78,62.83,99300.0,42.768,42.8157,42.7544,42.7884,99300.0
2007-08-31 12:45:00,62.83,62.85,62.78,62.8,41600.0,42.7884,42.8021,42.7544,42.768,41600.0
2007-08-31 12:50:00,62.79,62.81,62.55,62.6,117700.0,42.7612,42.7748,42.5977,42.6318,117700.0
2007-08-31 12:55:00,62.6,62.66,62.46,62.5,92200.0,42.6318,42.6727,42.5365,42.5637,92200.0
2007-08-31 13:00:00,62.5,62.62,62.48,62.56,157300.0,42.5637,42.6454,42.5501,42.6046,157300.0
2007-08-31 13:05:00,62.56,62.61,62.48,62.57,125000.0,42.6046,42.6386,42.5501,42.6114,125000.0
2007-08-31 13:10:00,62.58,62.61,62.54,62.59,52900.0,42.6182,42.6386,42.5909,42.625,52900.0
2007-08-31 13:15:00,62.58,62.6,62.47,62.48,92900.0,42.6182,42.6318,42.5433,42.5501,92900.0
2007-08-31 13:20:00,62.48,62.6,62.43,62.53,134700.0,42.5501,42.6318,42.516,42.5841,134700.0
2007-08-31 13:25:00,62.52,62.66,62.5,62.63,142200.0,42.5773,42.6727,42.5637,42.6522,142200.0
2007-08-31 13:30:00,62.63,62.64,62.46,62.48,111500.0,42.6522,42.659,42.5365,42.5501,111500.0
2007-08-31 13:35:00,62.5,62.54,62.41,62.43,48700.0,42.5637,42.5909,42.5024,42.516,48700.0
2007-08-31 13:40:00,62.42,62.5,62.31,62.42,117900.0,42.5092,42.5637,42.4343,42.5092,117900.0
2007-08-31 13:45:00,62.41,62.45,62.29,62.29,139400.0,42.5024,42.5296,42.4207,42.4207,139400.0
2007-08-31 13:50:00,62.3,62.49,62.3,62.48,66200.0,42.4275,42.5569,42.4275,42.5501,66200.0
2007-08-31 13:55:00,62.48,62.53,62.47,62.52,73900.0,42.5501,42.5841,42.5433,42.5773,73900.0
2007-08-31 14:00:00,62.51,62.62,62.51,62.58,61600.0,42.5705,42.6454,42.5705,42.6182,61600.0
2007-08-31 14:05:00,62.6,62.65,62.57,62.65,131500.0,42.6318,42.6658,42.6114,42.6658,131500.0
2007-08-31 14:10:00,62.65,62.7,62.44,62.45,63300.0,42.6658,42.6999,42.5228,42.5296,63300.0
2007-08-31 14:15:00,62.45,62.53,62.42,62.5,86600.0,42.5296,42.5841,42.5092,42.5637,86600.0
2007-08-31 14:20:00,62.51,62.52,62.41,62.44,154200.0,42.5705,42.5773,42.5024,42.5228,154200.0
2007-08-31 14:25:00,62.45,62.54,62.44,62.5,39200.0,42.5296,42.5909,42.5228,42.5637,39200.0
2007-08-31 14:30:00,62.49,62.52,62.44,62.45,133700.0,42.5569,42.5773,42.5228,42.5296,133700.0
2007-08-31 14:35:00,62.46,62.53,62.43,62.49,132900.0,42.5365,42.5841,42.516,42.5569,132900.0
2007-08-31 14:40:00,62.49,62.55,62.49,62.49,50300.0,42.5569,42.5977,42.5569,42.5569,50300.0
2007-08-31 14:45:00,62.49,62.57,62.43,62.43,99300.0,42.5569,42.6114,42.516,42.516,99300.0
2007-08-31 14:50:00,62.43,62.5,62.36,62.46,134900.0,42.516,42.5637,42.4684,42.5365,134900.0
2007-08-31 14:55:00,62.47,62.48,62.34,62.35,92000.0,42.5433,42.5501,42.4547,42.4615,92000.0
2007-08-31 15:00:00,62.36,62.48,62.31,62.46,70300.0,42.4684,42.5501,42.4343,42.5365,70300.0
2007-08-31 15:05:00,62.47,62.53,62.45,62.45,86100.0,42.5433,42.5841,42.5296,42.5296,86100.0
2007-08-31 15:10:00,62.46,62.53,62.46,62.51,90800.0,42.5365,42.5841,42.5365,42.5705,90800.0
2007-08-31 15:15:00,62.5,62.57,62.47,62.49,55200.0,42.5637,42.6114,42.5433,42.5569,55200.0
2007-08-31 15:20:00,62.48,62.49,62.3,62.35,93300.0,42.5501,42.5569,42.4275,42.4615,93300.0
2007-08-31 15:25:00,62.34,62.47,62.34,62.44,70500.0,42.4547,42.5433,42.4547,42.5228,70500.0
2007-08-31 15:30:00,62.45,62.52,62.42,62.52,98500.0,42.5296,42.5773,42.5092,42.5773,98500.0
2007-08-31 15:35:00,62.52,62.77,62.52,62.65,177000.0,42.5773,42.7476,42.5773,42.6658,177000.0
2007-08-31 15:40:00,62.66,62.7,62.61,62.67,146800.0,42.6727,42.6999,42.6386,42.6795,146800.0
2007-08-31 15:45:00,62.67,62.69,62.62,62.64,214100.0,42.6795,42.6931,42.6454,42.659,214100.0
2007-08-31 15:50:00,62.64,62.67,62.45,62.57,397400.0,42.659,42.6795,42.5296,42.6114,397400.0
2007-08-31 15:55:00,62.56,62.66,62.37,62.42,341600.0,42.6046,42.6727,42.4752,42.5092,341600.0
2007-09-04 09:30:00,62.54,62.67,62.07,62.37,238700.0,42.5909,42.6795,42.2709,42.4752,238700.0
2007-09-04 09:35:00,62.34,62.98,62.21,62.75,146900.0,42.4547,42.8906,42.3662,42.7339,146900.0
2007-09-04 09:40:00,62.74,63.07,62.66,63.06,107800.0,42.7271,42.9519,42.6727,42.9451,107800.0
2007-09-04 09:45:00,63.07,63.13,62.8,62.87,110800.0,42.9519,42.9927,42.768,42.8157,110800.0
2007-09-04 09:50:00,62.85,62.97,62.72,62.76,149300.0,42.8021,42.8838,42.7135,42.7408,149300.0
2007-09-04 09:55:00,62.76,62.92,62.71,62.74,73800.0,42.7408,42.8497,42.7067,42.7271,73800.0
2007-09-04 10:00:00,62.75,63.08,62.71,63.0,162900.0,42.7339,42.9587,42.7067,42.9042,162900.0
2007-09-04 10:05:00,63.0,63.03,62.78,62.78,116600.0,42.9042,42.9246,42.7544,42.7544,116600.0
2007-09-04 10:10:00,62.78,63.0,62.75,62.94,108700.0,42.7544,42.9042,42.7339,42.8633,108700.0
2007-09-04 10:15:00,62.93,62.94,62.78,62.83,58200.0,42.8565,42.8633,42.7544,42.7884,58200.0
2007-09-04 10:20:00,62.82,62.91,62.74,62.8,48400.0,42.7816,42.8429,42.7271,42.768,48400.0
2007-09-04 10:25:00,62.8,62.96,62.76,62.89,65100.0,42.768,42.877,42.7408,42.8293,65100.0
2007-09-04 10:30:00,62.89,63.01,62.84,62.98,72100.0,42.8293,42.911,42.7952,42.8906,72100.0
2007-09-04 10:35:00,62.98,63.29,62.97,63.19,215500.0,42.8906,43.1017,42.8838,43.0336,215500.0
2007-09-04 10:40:00,63.19,63.19,63.04,63.05,69800.0,43.0336,43.0336,42.9314,42.9383,69800.0
2007-09-04 10:45:00,63.05,63.24,63.05,63.24,70000.0,42.9383,43.0676,42.9383,43.0676,70000.0
2007-09-04 10:50:00,63.22,63.3,63.16,63.18,76200.0,43.054,43.1085,43.0132,43.0268,76200.0
2007-09-04 10:55:00,63.19,63.19,63.0,63.1,71900.0,43.0336,43.0336,42.9042,42.9723,71900.0
2007-09-04 11:00:00,63.11,63.12,62.94,63.0,84000.0,42.9791,42.9859,42.8633,42.9042,84000.0
2007-09-04 11:05:00,63.02,63.12,63.01,63.02,64300.0,42.9178,42.9859,42.911,42.9178,64300.0
2007-09-04 11:10:00,63.02,63.09,62.97,63.06,56600.0,42.9178,42.9655,42.8838,42.9451,56600.0
2007-09-04 11:15:00,63.06,63.12,63.03,63.07,60800.0,42.9451,42.9859,42.9246,42.9519,60800.0
2007-09-04 11:20:00,63.06,63.26,63.04,63.16,60400.0,42.9451,43.0813,42.9314,43.0132,60400.0
2007-09-04 11:25:00,63.15,63.21,63.01,63.08,71500.0,43.0064,43.0472,42.911,42.9587,71500.0
2007-09-04 11:30:00,63.08,63.15,63.05,63.14,79600.0,42.9587,43.0064,42.9383,42.9995,79600.0
2007-09-04 11:35:00,63.14,63.22,63.13,63.22,60800.0,42.9995,43.054,42.9927,43.054,60800.0
2007-09-04 11:40:00,63.21,63.31,63.16,63.26,99200.0,43.0472,43.1153,43.0132,43.0813,99200.0
2007-09-04 11:45:00,63.26,63.38,63.19,63.28,73100.0,43.0813,43.163,43.0336,43.0949,73100.0
2007-09-04 11:50:00,63.28,63.34,63.24,63.29,57200.0,43.0949,43.1358,43.0676,43.1017,57200.0
2007-09-04 11:55:00,63.29,63.29,63.16,63.28,59900.0,43.1017,43.1017,43.0132,43.0949,59900.0
2007-09-04 12:00:00,63.29,63.35,63.1,63.1,61200.0,43.1017,43.1426,42.9723,42.9723,61200.0
2007-09-04 12:05:00,63.12,63.28,63.11,63.24,64000.0,42.9859,43.0949,42.9791,43.0676,64000.0
2007-09-04 12:10:00,63.24,63.27,63.14,63.16,35200.0,43.0676,43.0881,42.9995,43.0132,35200.0
2007-09-04 12:15:00,63.16,63.16,63.03,63.07,57600.0,43.0132,43.0132,42.9246,42.9519,57600.0
2007-09-04 12:20:00,63.06,63.12,63.01,63.06,34200.0,42.9451,42.9859,42.911,42.9451,34200.0
2007-09-04 12:25:00,63.06,63.16,63.06,63.11,21300.0,42.9451,43.0132,42.9451,42.9791,21300.0
2007-09-04 12:30:00,63.11,63.23,63.1,63.19,46200.0,42.9791,43.0608,42.9723,43.0336,46200.0
2007-09-04 12:35:00,63.19,63.22,63.07,63.13,31700.0,43.0336,43.054,42.9519,42.9927,31700.0
2007-09-04 12:40:00,63.13,63.13,63.06,63.1,21600.0,42.9927,42.9927,42.9451,42.9723,21600.0
2007-09-04 12:45:00,63.11,63.17,63.01,63.09,32700.0,42.9791,43.02,42.911,42.9655,32700.0
2007-09-04 12:50:00,63.09,63.1,63.02,63.07,25500.0,42.9655,42.9723,42.9178,42.9519,25500.0
2007-09-04 12:55:00,63.06,63.1,63.02,63.06,46900.0,42.9451,42.9723,42.9178,42.9451,46900.0
2007-09-04 13:00:00,63.06,63.13,62.97,63.09,63500.0,42.9451,42.9927,42.8838,42.9655,63500.0
2007-09-04 13:05:00,63.09,63.11,63.02,63.09,40900.0,42.9655,42.9791,42.9178,42.9655,40900.0
2007-09-04 13:10:00,63.1,63.3,63.09,63.28,98500.0,42.9723,43.1085,42.9655,43.0949,98500.0
2007-09-04 13:15:00,63.27,63.32,63.22,63.23,32100.0,43.0881,43.1221,43.054,43.0608,32100.0
2007-09-04 13:20:00,63.22,63.35,63.22,63.29,53400.0,43.054,43.1426,43.054,43.1017,53400.0
2007-09-04 13:25:00,63.29,63.29,63.22,63.23,23900.0,43.1017,43.1017,43.054,43.0608,23900.0
2007-09-04 13:30:00,63.24,63.29,63.23,63.24,33900.0,43.0676,43.1017,43.0608,43.0676,33900.0
2007-09-04 13:35:00,63.24,63.27,63.17,63.25,29500.0,43.0676,43.0881,43.02,43.0745,29500.0
2007-09-04 13:40:00,63.25,63.3,63.24,63.3,28500.0,43.0745,43.1085,43.0676,43.1085,28500.0
2007-09-04 13:45:00,63.29,63.5,63.29,63.43,89100.0,43.1017,43.2447,43.1017,43.197,89100.0
2007-09-04 13:50:00,63.43,63.58,63.41,63.51,91200.0,43.197,43.2992,43.1834,43.2515,91200.0
2007-09-04 13:55:00,63.51,63.54,63.46,63.47,76500.0,43.2515,43.272,43.2175,43.2243,76500.0
2007-09-04 14:00:00,63.48,63.48,63.36,63.41,47100.0,43.2311,43.2311,43.1494,43.1834,47100.0
2007-09-04 14:05:00,63.41,63.52,63.39,63.5,73300.0,43.1834,43.2583,43.1698,43.2447,73300.0
2007-09-04 14:10:00,63.5,63.6,63.49,63.58,63800.0,43.2447,43.3128,43.2379,43.2992,63800.0
2007-09-04 14:15:00,63.58,63.74,63.58,63.71,83200.0,43.2992,43.4082,43.2992,43.3877,83200.0
2007-09-04 14:20:00,63.72,63.83,63.65,63.83,87600.0,43.3945,43.4694,43.3469,43.4694,87600.0
2007-09-04 14:25:00,63.82,63.9,63.74,63.8,88000.0,43.4626,43.5171,43.4082,43.449,88000.0
2007-09-04 14:30:00,63.81,63.99,63.79,63.94,99200.0,43.4558,43.5784,43.4422,43.5444,99200.0
2007-09-04 14:35:00,63.95,64.05,63.92,64.04,84000.0,43.5512,43.6193,43.5307,43.6125,84000.0
2007-09-04 14:40:00,64.04,64.06,63.96,64.05,95200.0,43.6125,43.6261,43.558,43.6193,95200.0
2007-09-04 14:45:00,64.04,64.12,63.99,64.0,127000.0,43.6125,43.6669,43.5784,43.5852,127000.0
2007-09-04 14:50:00,64.0,64.07,63.92,64.06,121200.0,43.5852,43.6329,43.5307,43.6261,121200.0
2007-09-04 14:55:00,64.06,64.19,64.06,64.19,151200.0,43.6261,43.7146,43.6261,43.7146,151200.0
2007-09-04 15:00:00,64.19,64.26,64.17,64.24,144600.0,43.7146,43.7623,43.701,43.7487,144600.0
2007-09-04 15:05:00,64.23,64.43,64.19,64.4,147200.0,43.7419,43.8781,43.7146,43.8576,147200.0
2007-09-04 15:10:00,64.42,64.63,64.4,64.58,220100.0,43.8713,44.0143,43.8576,43.9802,220100.0
2007-09-04 15:15:00,64.58,64.77,64.58,64.72,200900.0,43.9802,44.1096,43.9802,44.0756,200900.0
2007-09-04 15:20:00,64.71,64.82,64.66,64.78,141900.0,44.0687,44.1437,44.0347,44.1164,141900.0
2007-09-04 15:25:00,64.78,64.94,64.78,64.92,143500.0,44.1164,44.2254,44.1164,44.2118,143500.0
2007-09-04 15:30:00,64.92,65.05,64.92,65.02,267600.0,44.2118,44.3003,44.2118,44.2799,267600.0
2007-09-04 15:35:00,65.02,65.02,64.77,64.8,209500.0,44.2799,44.2799,44.1096,44.13,209500.0
2007-09-04 15:40:00,64.79,64.82,64.28,64.28,255800.0,44.1232,44.1437,43.7759,43.7759,255800.0
2007-09-04 15:45:00,64.29,64.32,64.19,64.26,219500.0,43.7827,43.8031,43.7146,43.7623,219500.0
2007-09-04 15:50:00,64.26,64.5,64.11,64.17,434600.0,43.7623,43.9257,43.6601,43.701,434600.0
2007-09-04 15:55:00,64.16,64.16,63.83,63.86,476100.0,43.6942,43.6942,43.4694,43.4899,476100.0
2007-09-05 09:30:00,63.4,63.44,62.72,62.87,173100.0,43.1766,43.2039,42.7135,42.8157,173100.0
2007-09-05 09:35:00,62.87,63.08,62.83,62.97,133500.0,42.8157,42.9587,42.7884,42.8838,133500.0
2007-09-05 09:40:00,62.99,63.08,62.67,62.73,121800.0,42.8974,42.9587,42.6795,42.7203,121800.0
2007-09-05 09:45:00,62.74,62.81,62.66,62.72,172700.0,42.7271,42.7748,42.6727,42.7135,172700.0
2007-09-05 09:50:00,62.72,62.89,62.72,62.85,118100.0,42.7135,42.8293,42.7135,42.8021,118100.0
2007-09-05 09:55:00,62.86,62.87,62.54,62.54,137600.0,42.8089,42.8157,42.5909,42.5909,137600.0
2007-09-05 10:00:00,62.54,62.56,62.15,62.35,255300.0,42.5909,42.6046,42.3253,42.4615,255300.0
2007-09-05 10:05:00,62.37,62.44,62.14,62.28,153500.0,42.4752,42.5228,42.3185,42.4139,153500.0
2007-09-05 10:10:00,62.28,62.29,61.92,62.01,213100.0,42.4139,42.4207,42.1687,42.23,213100.0
2007-09-05 10:15:00,62.02,62.28,61.94,62.28,111200.0,42.2368,42.4139,42.1823,42.4139,111200.0
2007-09-05 10:20:00,62.28,62.34,62.2,62.31,105700.0,42.4139,42.4547,42.3594,42.4343,105700.0
2007-09-05 10:25:00,62.31,62.5,62.27,62.48,87400.0,42.4343,42.5637,42.4071,42.5501,87400.0
2007-09-05 10:30:00,62.48,62.53,62.37,62.5,122700.0,42.5501,42.5841,42.4752,42.5637,122700.0
2007-09-05 10:35:00,62.48,62.82,62.4,62.81,149800.0,42.5501,42.7816,42.4956,42.7748,149800.0
2007-09-05 10:40:00,62.8,62.93,62.7,62.73,103900.0,42.768,42.8565,42.6999,42.7203,103900.0
2007-09-05 10:45:00,62.74,62.89,62.71,62.84,91600.0,42.7271,42.8293,42.7067,42.7952,91600.0
2007-09-05 10:50:00,62.83,63.03,62.79,62.98,82900.0,42.7884,42.9246,42.7612,42.8906,82900.0
2007-09-05 10:55:00,62.99,63.0,62.87,62.92,121400.0,42.8974,42.9042,42.8157,42.8497,121400.0
2007-09-05 11:00:00,62.92,62.92,62.7,62.75,99800.0,42.8497,42.8497,42.6999,42.7339,99800.0
2007-09-05 11:05:00,62.78,62.81,62.62,62.72,94600.0,42.7544,42.7748,42.6454,42.7135,94600.0
2007-09-05 11:10:00,62.73,62.74,62.54,62.69,84200.0,42.7203,42.7271,42.5909,42.6931,84200.0
2007-09-05 11:15:00,62.67,62.74,62.59,62.72,53900.0,42.6795,42.7271,42.625,42.7135,53900.0
2007-09-05 11:20:00,62.75,62.75,62.55,62.55,52700.0,42.7339,42.7339,42.5977,42.5977,52700.0
2007-09-05 11:25:00,62.54,62.57,62.42,62.55,73600.0,42.5909,42.6114,42.5092,42.5977,73600.0
2007-09-05 11:30:00,62.55,62.62,62.38,62.38,77100.0,42.5977,42.6454,42.482,42.482,77100.0
2007-09-05 11:35:00,62.38,62.42,62.19,62.26,129400.0,42.482,42.5092,42.3526,42.4002,129400.0
2007-09-05 11:40:00,62.26,62.37,62.2,62.32,69700.0,42.4002,42.4752,42.3594,42.4411,69700.0
2007-09-05 11:45:00,62.31,62.33,62.16,62.32,97300.0,42.4343,42.4479,42.3321,42.4411,97300.0
2007-09-05 11:50:00,62.32,62.45,62.26,62.44,45800.0,42.4411,42.5296,42.4002,42.5228,45800.0
2007-09-05 11:55:00,62.42,62.65,62.42,62.65,80900.0,42.5092,42.6658,42.5092,42.6658,80900.0
2007-09-05 12:00:00,62.64,62.68,62.62,62.67,69300.0,42.659,42.6863,42.6454,42.6795,69300.0
2007-09-05 12:05:00,62.67,62.72,62.6,62.7,65800.0,42.6795,42.7135,42.6318,42.6999,65800.0
2007-09-05 12:10:00,62.7,62.83,62.7,62.82,78300.0,42.6999,42.7884,42.6999,42.7816,78300.0
2007-09-05 12:15:00,62.83,62.84,62.66,62.66,62700.0,42.7884,42.7952,42.6727,42.6727,62700.0
2007-09-05 12:20:00,62.66,62.68,62.62,62.63,128500.0,42.6727,42.6863,42.6454,42.6522,128500.0
2007-09-05 12:25:00,62.63,62.8,62.63,62.73,93800.0,42.6522,42.768,42.6522,42.7203,93800.0
2007-09-05 12:30:00,62.73,62.75,62.69,62.71,48100.0,42.7203,42.7339,42.6931,42.7067,48100.0
2007-09-05 12:35:00,62.71,62.72,62.67,62.7,22700.0,42.7067,42.7135,42.6795,42.6999,22700.0
2007-09-05 12:40:00,62.69,62.73,62.58,62.63,43600.0,42.6931,42.7203,42.6182,42.6522,43600.0
2007-09-05 12:45:00,62.62,62.74,62.54,62.65,84300.0,42.6454,42.7271,42.5909,42.6658,84300.0
2007-09-05 12:50:00,62.66,62.66,62.59,62.62,28700.0,42.6727,42.6727,42.625,42.6454,28700.0
2007-09-05 12:55:00,62.62,62.71,62.62,62.71,35800.0,42.6454,42.7067,42.6454,42.7067,35800.0
2007-09-05 13:00:00,62.71,62.75,62.6,62.62,76800.0,42.7067,42.7339,42.6318,42.6454,76800.0
2007-09-05 13:05:00,62.62,62.69,62.59,62.64,34100.0,42.6454,42.6931,42.625,42.659,34100.0
2007-09-05 13:10:00,62.64,62.73,62.58,62.61,87700.0,42.659,42.7203,42.6182,42.6386,87700.0
2007-09-05 13:15:00,62.6,62.72,62.6,62.62,74100.0,42.6318,42.7135,42.6318,42.6454,74100.0
2007-09-05 13:20:00,62.62,62.64,62.55,62.58,58600.0,42.6454,42.659,42.5977,42.6182,58600.0
2007-09-05 13:25:00,62.58,62.67,62.56,62.56,43600.0,42.6182,42.6795,42.6046,42.6046,43600.0
2007-09-05 13:30:00,62.57,62.62,62.51,62.58,76700.0,42.6114,42.6454,42.5705,42.6182,76700.0
2007-09-05 13:35:00,62.57,62.64,62.46,62.63,47500.0,42.6114,42.659,42.5365,42.6522,47500.0
2007-09-05 13:40:00,62.63,62.65,62.5,62.55,64500.0,42.6522,42.6658,42.5637,42.5977,64500.0
2007-09-05 13:45:00,62.54,62.56,62.5,62.52,59100.0,42.5909,42.6046,42.5637,42.5773,59100.0
2007-09-05 13:50:00,62.53,62.64,62.5,62.6,80300.0,42.5841,42.659,42.5637,42.6318,80300.0
2007-09-05 13:55:00,62.59,62.6,62.51,62.58,39000.0,42.625,42.6318,42.5705,42.6182,39000.0
2007-09-05 14:00:00,62.57,62.74,62.34,62.44,175700.0,42.6114,42.7271,42.4547,42.5228,175700.0
2007-09-05 14:05:00,62.44,62.52,62.3,62.45,87600.0,42.5228,42.5773,42.4275,42.5296,87600.0
2007-09-05 14:10:00,62.45,62.51,62.39,62.43,59100.0,42.5296,42.5705,42.4888,42.516,59100.0
2007-09-05 14:15:00,62.42,62.59,62.31,62.36,66600.0,42.5092,42.625,42.4343,42.4684,66600.0
2007-09-05 14:20:00,62.35,62.37,62.13,62.14,109100.0,42.4615,42.4752,42.3117,42.3185,109100.0
2007-09-05 14:25:00,62.17,62.25,62.13,62.21,82300.0,42.339,42.3934,42.3117,42.3662,82300.0
2007-09-05 14:30:00,62.22,62.35,62.21,62.29,77800.0,42.373,42.4615,42.3662,42.4207,77800.0
2007-09-05 14:35:00,62.29,62.55,62.29,62.53,47200.0,42.4207,42.5977,42.4207,42.5841,47200.0
2007-09-05 14:40:00,62.54,62.54,62.31,62.4,74600.0,42.5909,42.5909,42.4343,42.4956,74600.0
2007-09-05 14:45:00,62.4,62.41,62.22,62.29,61300.0,42.4956,42.5024,42.373,42.4207,61300.0
2007-09-05 14:50:00,62.29,62.43,62.12,62.41,85600.0,42.4207,42.516,42.3049,42.5024,85600.0
2007-09-05 14:55:00,62.41,62.59,62.39,62.52,71800.0,42.5024,42.625,42.4888,42.5773,71800.0
2007-09-05 15:00:00,62.52,62.52,62.34,62.43,58800.0,42.5773,42.5773,42.4547,42.516,58800.0
2007-09-05 15:05:00,62.42,62.59,62.35,62.55,79500.0,42.5092,42.625,42.4615,42.5977,79500.0
2007-09-05 15:10:00,62.56,62.58,62.43,62.56,63400.0,42.6046,42.6182,42.516,42.6046,63400.0
2007-09-05 15:15:00,62.57,62.63,62.48,62.59,80500.0,42.6114,42.6522,42.5501,42.625,80500.0
2007-09-05 15:20:00,62.59,62.66,62.44,62.53,97400.0,42.625,42.6727,42.5228,42.5841,97400.0
2007-09-05 15:25:00,62.55,62.55,62.41,62.49,61600.0,42.5977,42.5977,42.5024,42.5569,61600.0
2007-09-05 15:30:00,62.49,62.62,62.45,62.48,95300.0,42.5569,42.6454,42.5296,42.5501,95300.0
2007-09-05 15:35:00,62.49,62.53,62.38,62.5,98800.0,42.5569,42.5841,42.482,42.5637,98800.0
2007-09-05 15:40:00,62.5,62.68,62.46,62.55,219600.0,42.5637,42.6863,42.5365,42.5977,219600.0
2007-09-05 15:45:00,62.55,62.89,62.55,62.83,204000.0,42.5977,42.8293,42.5977,42.7884,204000.0
2007-09-05 15:50:00,62.84,62.86,62.55,62.6,209700.0,42.7952,42.8089,42.5977,42.6318,209700.0
2007-09-05 15:55:00,62.6,62.6,62.39,62.5,221500.0,42.6318,42.6318,42.4888,42.5637,221500.0
2007-09-06 09:30:00,62.89,62.92,62.26,62.35,106300.0,42.8293,42.8497,42.4002,42.4615,106300.0
2007-09-06 09:35:00,62.37,62.67,62.3,62.53,102800.0,42.4752,42.6795,42.4275,42.5841,102800.0
2007-09-06 09:40:00,62.57,62.68,62.47,62.56,75100.0,42.6114,42.6863,42.5433,42.6046,75100.0
2007-09-06 09:45:00,62.55,62.55,62.3,62.32,73400.0,42.5977,42.5977,42.4275,42.4411,73400.0
2007-09-06 09:50:00,62.33,62.33,61.87,61.93,132000.0,42.4479,42.4479,42.1347,42.1755,132000.0
2007-09-06 09:55:00,61.93,62.07,61.88,62.02,86500.0,42.1755,42.2709,42.1415,42.2368,86500.0
2007-09-06 10:00:00,62.01,62.13,61.7,61.73,141300.0,42.23,42.3117,42.0189,42.0393,141300.0
2007-09-06 10:05:00,61.73,61.83,61.68,61.73,87500.0,42.0393,42.1074,42.0053,42.0393,87500.0
2007-09-06 10:10:00,61.74,61.89,61.59,61.59,117700.0,42.0461,42.1483,41.944,41.944,117700.0
2007-09-06 10:15:00,61.61,61.63,61.25,61.31,152300.0,41.9576,41.9712,41.7124,41.7533,152300.0
2007-09-06 10:20:00,61.31,61.38,61.13,61.26,150600.0,41.7533,41.801,41.6307,41.7192,150600.0
2007-09-06 10:25:00,61.26,61.43,61.25,61.31,95100.0,41.7192,41.835,41.7124,41.7533,95100.0
2007-09-06 10:30:00,61.31,61.4,61.17,61.36,133300.0,41.7533,41.8146,41.6579,41.7873,133300.0
2007-09-06 10:35:00,61.36,61.5,61.28,61.46,130600.0,41.7873,41.8827,41.7329,41.8554,130600.0
2007-09-06 10:40:00,61.47,61.55,61.38,61.38,117800.0,41.8622,41.9167,41.801,41.801,117800.0
2007-09-06 10:45:00,61.37,61.52,61.35,61.44,76000.0,41.7941,41.8963,41.7805,41.8418,76000.0
2007-09-06 10:50:00,61.46,61.63,61.43,61.5,94400.0,41.8554,41.9712,41.835,41.8827,94400.0
2007-09-06 10:55:00,61.5,61.58,61.46,61.48,77400.0,41.8827,41.9372,41.8554,41.8691,77400.0
2007-09-06 11:00:00,61.48,61.48,61.32,61.42,65900.0,41.8691,41.8691,41.7601,41.8282,65900.0
2007-09-06 11:05:00,61.42,61.45,61.2,61.24,82000.0,41.8282,41.8486,41.6784,41.7056,82000.0
2007-09-06 11:10:00,61.24,61.32,61.22,61.27,66700.0,41.7056,41.7601,41.692,41.726,66700.0
2007-09-06 11:15:00,61.28,61.55,61.27,61.55,66200.0,41.7329,41.9167,41.726,41.9167,66200.0
2007-09-06 11:20:00,61.57,61.77,61.53,61.63,118900.0,41.9303,42.0666,41.9031,41.9712,118900.0
2007-09-06 11:25:00,61.66,61.69,61.47,61.48,93000.0,41.9916,42.0121,41.8622,41.8691,93000.0
2007-09-06 11:30:00,61.49,61.88,61.45,61.69,159000.0,41.8759,42.1415,41.8486,42.0121,159000.0
2007-09-06 11:35:00,61.71,61.79,61.56,61.67,97300.0,42.0257,42.0802,41.9235,41.9984,97300.0
2007-09-06 11:40:00,61.65,61.85,61.65,61.85,80600.0,41.9848,42.121,41.9848,42.121,80600.0
2007-09-06 11:45:00,61.84,61.99,61.81,61.84,111000.0,42.1142,42.2164,42.0938,42.1142,111000.0
2007-09-06 11:50:00,61.85,61.86,61.64,61.64,74700.0,42.121,42.1278,41.978,41.978,74700.0
2007-09-06 11:55:00,61.66,61.77,61.59,61.68,64700.0,41.9916,42.0666,41.944,42.0053,64700.0
2007-09-06 12:00:00,61.68,61.68,61.53,61.54,35700.0,42.0053,42.0053,41.9031,41.9099,35700.0
2007-09-06 12:05:00,61.54,61.71,61.54,61.6,37100.0,41.9099,42.0257,41.9099,41.9508,37100.0
2007-09-06 12:10:00,61.6,61.85,61.57,61.85,44900.0,41.9508,42.121,41.9303,42.121,44900.0
2007-09-06 12:15:00,61.83,62.11,61.83,62.11,131600.0,42.1074,42.2981,42.1074,42.2981,131600.0
2007-09-06 12:20:00,62.13,62.21,62.08,62.11,67900.0,42.3117,42.3662,42.2777,42.2981,67900.0
2007-09-06 12:25:00,62.13,62.26,62.06,62.24,63000.0,42.3117,42.4002,42.264,42.3866,63000.0
2007-09-06 12:30:00,62.26,62.28,62.14,62.25,46300.0,42.4002,42.4139,42.3185,42.3934,46300.0
2007-09-06 12:35:00,62.25,62.28,62.18,62.23,52700.0,42.3934,42.4139,42.3458,42.3798,52700.0
2007-09-06 12:40:00,62.23,62.24,61.98,62.0,47500.0,42.3798,42.3866,42.2096,42.2232,47500.0
2007-09-06 12:45:00,62.01,62.11,61.9,62.11,94400.0,42.23,42.2981,42.1551,42.2981,94400.0
2007-09-06 12:50:00,62.12,62.25,62.08,62.24,97100.0,42.3049,42.3934,42.2777,42.3866,97100.0
2007-09-06 12:55:00,62.23,62.32,62.13,62.29,66500.0,42.3798,42.4411,42.3117,42.4207,66500.0
2007-09-06 13:00:00,62.3,62.31,62.2,62.25,42300.0,42.4275,42.4343,42.3594,42.3934,42300.0
2007-09-06 13:05:00,62.25,62.25,62.0,62.05,44400.0,42.3934,42.3934,42.2232,42.2572,44400.0
2007-09-06 13:10:00,62.05,62.07,61.78,61.81,83800.0,42.2572,42.2709,42.0734,42.0938,83800.0
2007-09-06 13:15:00,61.83,61.91,61.78,61.89,41200.0,42.1074,42.1619,42.0734,42.1483,41200.0
2007-09-06 13:20:00,61.9,62.01,61.85,61.95,34800.0,42.1551,42.23,42.121,42.1891,34800.0
2007-09-06 13:25:00,61.97,61.97,61.8,61.88,39400.0,42.2028,42.2028,42.087,42.1415,39400.0
2007-09-06 13:30:00,61.86,61.87,61.75,61.81,28900.0,42.1278,42.1347,42.0529,42.0938,28900.0
2007-09-06 13:35:00,61.81,61.87,61.76,61.77,39800.0,42.0938,42.1347,42.0597,42.0666,39800.0
2007-09-06 13:40:00,61.77,61.91,61.76,61.91,30800.0,42.0666,42.1619,42.0597,42.1619,30800.0
2007-09-06 13:45:00,61.92,62.05,61.9,61.94,48000.0,42.1687,42.2572,42.1551,42.1823,48000.0
2007-09-06 13:50:00,61.95,61.98,61.86,61.95,32800.0,42.1891,42.2096,42.1278,42.1891,32800.0
2007-09-06 13:55:00,61.95,62.03,61.89,62.01,296400.0,42.1891,42.2436,42.1483,42.23,296400.0
2007-09-06 14:00:00,62.01,62.03,61.92,62.01,71200.0,42.23,42.2436,42.1687,42.23,71200.0
2007-09-06 14:05:00,62.0,62.14,61.99,62.12,80200.0,42.2232,42.3185,42.2164,42.3049,80200.0
2007-09-06 14:10:00,62.13,62.22,62.1,62.14,53000.0,42.3117,42.373,42.2913,42.3185,53000.0
2007-09-06 14:15:00,62.15,62.23,62.15,62.18,75900.0,42.3253,42.3798,42.3253,42.3458,75900.0
2007-09-06 14:20:00,62.16,62.19,62.04,62.14,62100.0,42.3321,42.3526,42.2504,42.3185,62100.0
2007-09-06 14:25:00,62.14,62.18,62.05,62.09,63200.0,42.3185,42.3458,42.2572,42.2845,63200.0
2007-09-06 14:30:00,62.09,62.17,62.0,62.16,67000.0,42.2845,42.339,42.2232,42.3321,67000.0
2007-09-06 14:35:00,62.15,62.25,62.15,62.21,97000.0,42.3253,42.3934,42.3253,42.3662,97000.0
2007-09-06 14:40:00,62.21,62.32,62.2,62.27,74600.0,42.3662,42.4411,42.3594,42.4071,74600.0
2007-09-06 14:45:00,62.27,62.3,62.2,62.23,44800.0,42.4071,42.4275,42.3594,42.3798,44800.0
2007-09-06 14:50:00,62.22,62.25,62.13,62.19,55900.0,42.373,42.3934,42.3117,42.3526,55900.0
2007-09-06 14:55:00,62.17,62.36,62.16,62.35,94700.0,42.339,42.4684,42.3321,42.4615,94700.0
2007-09-06 15:00:00,62.36,62.44,62.33,62.4,160300.0,42.4684,42.5228,42.4479,42.4956,160300.0
2007-09-06 15:05:00,62.4,62.52,62.38,62.38,107900.0,42.4956,42.5773,42.482,42.482,107900.0
2007-09-06 15:10:00,62.38,62.38,62.26,62.29,90200.0,42.482,42.482,42.4002,42.4207,90200.0
2007-09-06 15:15:00,62.29,62.33,62.25,62.31,81600.0,42.4207,42.4479,42.3934,42.4343,81600.0
2007-09-06 15:20:00,62.29,62.35,62.21,62.34,73600.0,42.4207,42.4615,42.3662,42.4547,73600.0
2007-09-06 15:25:00,62.33,62.36,62.28,62.35,73500.0,42.4479,42.4684,42.4139,42.4615,73500.0
2007-09-06 15:30:00,62.34,62.38,62.28,62.34,88400.0,42.4547,42.482,42.4139,42.4547,88400.0
2007-09-06 15:35:00,62.34,62.39,62.31,62.35,79600.0,42.4547,42.4888,42.4343,42.4615,79600.0
2007-09-06 15:40:00,62.36,62.41,62.27,62.41,96700.0,42.4684,42.5024,42.4071,42.5024,96700.0
2007-09-06 15:45:00,62.41,62.52,62.39,62.49,134700.0,42.5024,42.5773,42.4888,42.5569,134700.0
2007-09-06 15:50:00,62.49,62.54,62.46,62.53,175500.0,42.5569,42.5909,42.5365,42.5841,175500.0
2007-09-06 15:55:00,62.54,62.55,62.45,62.49,162000.0,42.5909,42.5977,42.5296,42.5569,162000.0
2007-09-07 09:30:00,61.11,61.16,60.54,60.74,363400.0,41.6171,41.6511,41.2289,41.3651,363400.0
2007-09-07 09:35:00,60.77,60.95,60.55,60.75,258100.0,41.3855,41.5081,41.2357,41.3719,258100.0
2007-09-07 09:40:00,60.76,61.5,60.76,61.49,225700.0,41.3787,41.8827,41.3787,41.8759,225700.0
2007-09-07 09:45:00,61.49,61.5,61.05,61.21,335900.0,41.8759,41.8827,41.5762,41.6852,335900.0
2007-09-07 09:50:00,61.2,61.44,61.1,61.33,177700.0,41.6784,41.8418,41.6103,41.7669,177700.0
2007-09-07 09:55:00,61.33,61.5,61.31,61.32,164700.0,41.7669,41.8827,41.7533,41.7601,164700.0
2007-09-07 10:00:00,61.32,61.49,61.21,61.36,198800.0,41.7601,41.8759,41.6852,41.7873,198800.0
2007-09-07 10:05:00,61.35,61.5,61.15,61.17,149100.0,41.7805,41.8827,41.6443,41.6579,149100.0
2007-09-07 10:10:00,61.17,61.25,61.09,61.11,157400.0,41.6579,41.7124,41.6035,41.6171,157400.0
2007-09-07 10:15:00,61.12,61.27,61.05,61.24,159200.0,41.6239,41.726,41.5762,41.7056,159200.0
2007-09-07 10:20:00,61.25,61.52,61.25,61.52,122000.0,41.7124,41.8963,41.7124,41.8963,122000.0
2007-09-07 10:25:00,61.53,61.62,61.46,61.52,236600.0,41.9031,41.9644,41.8554,41.8963,236600.0
2007-09-07 10:30:00,61.52,61.53,61.02,61.07,104100.0,41.8963,41.9031,41.5558,41.5898,104100.0
2007-09-07 10:35:00,61.05,61.24,60.96,61.15,219300.0,41.5762,41.7056,41.5149,41.6443,219300.0
2007-09-07 10:40:00,61.14,61.36,61.12,61.31,105400.0,41.6375,41.7873,41.6239,41.7533,105400.0
2007-09-07 10:45:00,61.31,61.5,61.3,61.41,152500.0,41.7533,41.8827,41.7465,41.8214,152500.0
2007-09-07 10:50:00,61.41,61.48,61.21,61.26,114100.0,41.8214,41.8691,41.6852,41.7192,114100.0
2007-09-07 10:55:00,61.29,61.5,61.29,61.38,73500.0,41.7397,41.8827,41.7397,41.801,73500.0
2007-09-07 11:00:00,61.4,61.6,61.37,61.51,179000.0,41.8146,41.9508,41.7941,41.8895,179000.0
2007-09-07 11:05:00,61.49,61.52,61.31,61.47,66900.0,41.8759,41.8963,41.7533,41.8622,66900.0
2007-09-07 11:10:00,61.44,61.45,61.1,61.16,77600.0,41.8418,41.8486,41.6103,41.6511,77600.0
2007-09-07 11:15:00,61.14,61.26,61.14,61.21,48400.0,41.6375,41.7192,41.6375,41.6852,48400.0
2007-09-07 11:20:00,61.21,61.37,61.18,61.32,76600.0,41.6852,41.7941,41.6647,41.7601,76600.0
2007-09-07 11:25:00,61.31,61.56,61.31,61.54,276400.0,41.7533,41.9235,41.7533,41.9099,276400.0
2007-09-07 11:30:00,61.54,61.66,61.5,61.63,116800.0,41.9099,41.9916,41.8827,41.9712,116800.0
2007-09-07 11:35:00,61.63,61.76,61.6,61.61,94500.0,41.9712,42.0597,41.9508,41.9576,94500.0
2007-09-07 11:40:00,61.6,61.71,61.46,61.54,84700.0,41.9508,42.0257,41.8554,41.9099,84700.0
2007-09-07 11:45:00,61.54,61.75,61.51,61.7,154200.0,41.9099,42.0529,41.8895,42.0189,154200.0
2007-09-07 11:50:00,61.72,61.87,61.65,61.75,95300.0,42.0325,42.1347,41.9848,42.0529,95300.0
2007-09-07 11:55:00,61.75,61.95,61.72,61.92,184600.0,42.0529,42.1891,42.0325,42.1687,184600.0
2007-09-07 12:00:00,61.91,61.94,61.73,61.75,110200.0,42.1619,42.1823,42.0393,42.0529,110200.0
2007-09-07 12:05:00,61.74,61.88,61.69,61.87,69900.0,42.0461,42.1415,42.0121,42.1347,69900.0
2007-09-07 12:10:00,61.87,61.93,61.82,61.91,96800.0,42.1347,42.1755,42.1006,42.1619,96800.0
2007-09-07 12:15:00,61.91,61.92,61.74,61.76,86100.0,42.1619,42.1687,42.0461,42.0597,86100.0
2007-09-07 12:20:00,61.75,62.09,61.75,62.08,132100.0,42.0529,42.2845,42.0529,42.2777,132100.0
2007-09-07 12:25:00,62.08,62.27,62.08,62.23,159200.0,42.2777,42.4071,42.2777,42.3798,159200.0
2007-09-07 12:30:00,62.25,62.54,62.25,62.5,292200.0,42.3934,42.5909,42.3934,42.5637,292200.0
2007-09-07 12:35:00,62.5,62.65,62.45,62.54,207800.0,42.5637,42.6658,42.5296,42.5909,207800.0
2007-09-07 12:40:00,62.51,62.85,62.4,62.75,271900.0,42.5705,42.8021,42.4956,42.7339,271900.0
2007-09-07 12:45:00,62.78,62.8,62.47,62.59,191400.0,42.7544,42.768,42.5433,42.625,191400.0
2007-09-07 12:50:00,62.58,62.68,62.48,62.61,93300.0,42.6182,42.6863,42.5501,42.6386,93300.0
2007-09-07 12:55:00,62.62,62.75,62.5,62.68,96400.0,42.6454,42.7339,42.5637,42.6863,96400.0
2007-09-07 13:00:00,62.68,63.0,62.68,62.88,171100.0,42.6863,42.9042,42.6863,42.8225,171100.0
2007-09-07 13:05:00,62.88,63.29,62.85,63.29,133800.0,42.8225,43.1017,42.8021,43.1017,133800.0
2007-09-07 13:10:00,63.29,63.54,63.17,63.5,240500.0,43.1017,43.272,43.02,43.2447,240500.0
2007-09-07 13:15:00,63.5,63.52,63.1,63.25,169200.0,43.2447,43.2583,42.9723,43.0745,169200.0
2007-09-07 13:20:00,63.23,63.36,63.14,63.2,103700.0,43.0608,43.1494,42.9995,43.0404,103700.0
2007-09-07 13:25:00,63.19,63.29,63.13,63.17,78200.0,43.0336,43.1017,42.9927,43.02,78200.0
2007-09-07 13:30:00,63.16,63.29,63.07,63.16,70900.0,43.0132,43.1017,42.9519,43.0132,70900.0
2007-09-07 13:35:00,63.16,63.16,62.83,62.85,127000.0,43.0132,43.0132,42.7884,42.8021,127000.0
2007-09-07 13:40:00,62.85,62.95,62.69,62.7,162900.0,42.8021,42.8702,42.6931,42.6999,162900.0
2007-09-07 13:45:00,62.7,62.92,62.65,62.88,98900.0,42.6999,42.8497,42.6658,42.8225,98900.0
2007-09-07 13:50:00,62.87,62.91,62.84,62.85,47900.0,42.8157,42.8429,42.7952,42.8021,47900.0
2007-09-07 13:55:00,62.85,62.93,62.83,62.84,62500.0,42.8021,42.8565,42.7884,42.7952,62500.0
2007-09-07 14:00:00,62.84,62.87,62.67,62.83,158500.0,42.7952,42.8157,42.6795,42.7884,158500.0
2007-09-07 14:05:00,62.83,62.89,62.73,62.78,86700.0,42.7884,42.8293,42.7203,42.7544,86700.0
2007-09-07 14:10:00,62.79,62.87,62.72,62.81,144000.0,42.7612,42.8157,42.7135,42.7748,144000.0
2007-09-07 14:15:00,62.81,62.84,62.62,62.76,77400.0,42.7748,42.7952,42.6454,42.7408,77400.0
2007-09-07 14:20:00,62.75,62.77,62.58,62.66,79400.0,42.7339,42.7476,42.6182,42.6727,79400.0
2007-09-07 14:25:00,62.66,62.68,62.51,62.63,72200.0,42.6727,42.6863,42.5705,42.6522,72200.0
2007-09-07 14:30:00,62.64,62.64,62.53,62.61,71500.0,42.659,42.659,42.5841,42.6386,71500.0
2007-09-07 14:35:00,62.62,62.64,62.49,62.53,84600.0,42.6454,42.659,42.5569,42.5841,84600.0
2007-09-07 14:40:00,62.54,62.54,62.44,62.47,75100.0,42.5909,42.5909,42.5228,42.5433,75100.0
2007-09-07 14:45:00,62.48,62.54,62.43,62.5,140300.0,42.5501,42.5909,42.516,42.5637,140300.0
2007-09-07 14:50:00,62.5,62.6,62.36,62.41,111800.0,42.5637,42.6318,42.4684,42.5024,111800.0
2007-09-07 14:55:00,62.41,62.49,62.35,62.48,172900.0,42.5024,42.5569,42.4615,42.5501,172900.0
2007-09-07 15:00:00,62.46,62.72,62.42,62.71,167500.0,42.5365,42.7135,42.5092,42.7067,167500.0
2007-09-07 15:05:00,62.7,62.74,62.61,62.7,120200.0,42.6999,42.7271,42.6386,42.6999,120200.0
2007-09-07 15:10:00,62.69,62.77,62.6,62.66,145800.0,42.6931,42.7476,42.6318,42.6727,145800.0
2007-09-07 15:15:00,62.67,62.76,62.55,62.73,125100.0,42.6795,42.7408,42.5977,42.7203,125100.0
2007-09-07 15:20:00,62.74,62.74,62.47,62.53,167500.0,42.7271,42.7271,42.5433,42.5841,167500.0
2007-09-07 15:25:00,62.53,62.58,62.46,62.51,171700.0,42.5841,42.6182,42.5365,42.5705,171700.0
2007-09-07 15:30:00,62.5,62.62,62.4,62.44,138500.0,42.5637,42.6454,42.4956,42.5228,138500.0
2007-09-07 15:35:00,62.43,62.51,62.39,62.46,103100.0,42.516,42.5705,42.4888,42.5365,103100.0
2007-09-07 15:40:00,62.45,62.54,62.34,62.47,213200.0,42.5296,42.5909,42.4547,42.5433,213200.0
2007-09-07 15:45:00,62.47,62.59,62.4,62.52,224400.0,42.5433,42.625,42.4956,42.5773,224400.0
2007-09-07 15:50:00,62.52,62.7,62.47,62.65,345000.0,42.5773,42.6999,42.5433,42.6658,345000.0
2007-09-07 15:55:00,62.65,62.75,62.51,62.58,360900.0,42.6658,42.7339,42.5705,42.6182,360900.0
2007-09-10 09:30:00,63.35,63.6,62.85,62.96,213700.0,43.1426,43.3128,42.8021,42.877,213700.0
2007-09-10 09:35:00,62.95,63.01,62.66,62.88,207900.0,42.8702,42.911,42.6727,42.8225,207900.0
2007-09-10 09:40:00,62.86,62.87,62.45,62.59,92100.0,42.8089,42.8157,42.5296,42.625,92100.0
2007-09-10 09:45:00,62.61,62.82,62.47,62.79,99300.0,42.6386,42.7816,42.5433,42.7612,99300.0
2007-09-10 09:50:00,62.77,62.8,62.43,62.63,105400.0,42.7476,42.768,42.516,42.6522,105400.0
2007-09-10 09:55:00,62.65,62.71,62.43,62.5,118600.0,42.6658,42.7067,42.516,42.5637,118600.0
2007-09-10 10:00:00,62.5,62.64,62.42,62.52,121000.0,42.5637,42.659,42.5092,42.5773,121000.0
2007-09-10 10:05:00,62.52,62.7,62.46,62.46,124300.0,42.5773,42.6999,42.5365,42.5365,124300.0
2007-09-10 10:10:00,62.48,62.49,62.23,62.35,88100.0,42.5501,42.5569,42.3798,42.4615,88100.0
2007-09-10 10:15:00,62.36,62.46,62.16,62.37,77000.0,42.4684,42.5365,42.3321,42.4752,77000.0
2007-09-10 10:20:00,62.37,62.52,62.28,62.5,82200.0,42.4752,42.5773,42.4139,42.5637,82200.0
2007-09-10 10:25:00,62.5,62.53,62.12,62.14,93700.0,42.5637,42.5841,42.3049,42.3185,93700.0
2007-09-10 10:30:00,62.13,62.19,61.98,62.09,119700.0,42.3117,42.3526,42.2096,42.2845,119700.0
2007-09-10 10:35:00,62.09,62.17,61.89,61.94,78000.0,42.2845,42.339,42.1483,42.1823,78000.0
2007-09-10 10:40:00,61.95,61.99,61.7,61.79,120600.0,42.1891,42.2164,42.0189,42.0802,120600.0
2007-09-10 10:45:00,61.8,62.09,61.79,61.98,109200.0,42.087,42.2845,42.0802,42.2096,109200.0
2007-09-10 10:50:00,61.98,62.18,61.82,61.82,117600.0,42.2096,42.3458,42.1006,42.1006,117600.0
2007-09-10 10:55:00,61.83,62.08,61.78,62.06,102100.0,42.1074,42.2777,42.0734,42.264,102100.0
2007-09-10 11:00:00,62.06,62.16,61.95,62.1,122500.0,42.264,42.3321,42.1891,42.2913,122500.0
2007-09-10 11:05:00,62.11,62.25,62.03,62.04,80500.0,42.2981,42.3934,42.2436,42.2504,80500.0
2007-09-10 11:10:00,62.04,62.11,61.78,61.8,74600.0,42.2504,42.2981,42.0734,42.087,74600.0
2007-09-10 11:15:00,61.8,61.96,61.79,61.94,88400.0,42.087,42.1959,42.0802,42.1823,88400.0
2007-09-10 11:20:00,61.95,62.03,61.84,61.97,50700.0,42.1891,42.2436,42.1142,42.2028,50700.0
2007-09-10 11:25:00,61.98,62.02,61.91,61.93,39100.0,42.2096,42.2368,42.1619,42.1755,39100.0
2007-09-10 11:30:00,61.95,62.02,61.85,61.92,60100.0,42.1891,42.2368,42.121,42.1687,60100.0
2007-09-10 11:35:00,61.94,61.96,61.75,61.88,66300.0,42.1823,42.1959,42.0529,42.1415,66300.0
2007-09-10 11:40:00,61.88,62.13,61.88,62.09,39300.0,42.1415,42.3117,42.1415,42.2845,39300.0
2007-09-10 11:45:00,62.11,62.13,61.95,62.12,65000.0,42.2981,42.3117,42.1891,42.3049,65000.0
2007-09-10 11:50:00,62.13,62.18,62.03,62.1,32100.0,42.3117,42.3458,42.2436,42.2913,32100.0
2007-09-10 11:55:00,62.1,62.23,62.06,62.22,42500.0,42.2913,42.3798,42.264,42.373,42500.0
2007-09-10 12:00:00,62.22,62.29,62.12,62.2,49200.0,42.373,42.4207,42.3049,42.3594,49200.0
2007-09-10 12:05:00,62.19,62.24,62.11,62.14,37000.0,42.3526,42.3866,42.2981,42.3185,37000.0
2007-09-10 12:10:00,62.13,62.21,62.05,62.06,48900.0,42.3117,42.3662,42.2572,42.264,48900.0
2007-09-10 12:15:00,62.07,62.08,61.97,61.97,41200.0,42.2709,42.2777,42.2028,42.2028,41200.0
2007-09-10 12:20:00,61.97,62.31,61.97,62.28,57200.0,42.2028,42.4343,42.2028,42.4139,57200.0
2007-09-10 12:25:00,62.27,62.33,62.24,62.25,50600.0,42.4071,42.4479,42.3866,42.3934,50600.0
2007-09-10 12:30:00,62.26,62.34,62.23,62.26,62900.0,42.4002,42.4547,42.3798,42.4002,62900.0
2007-09-10 12:35:00,62.27,62.33,62.12,62.19,82900.0,42.4071,42.4479,42.3049,42.3526,82900.0
2007-09-10 12:40:00,62.19,62.22,62.16,62.19,42900.0,42.3526,42.373,42.3321,42.3526,42900.0
2007-09-10 12:45:00,62.2,62.26,62.17,62.19,69700.0,42.3594,42.4002,42.339,42.3526,69700.0
2007-09-10 12:50:00,62.2,62.2,62.09,62.15,45100.0,42.3594,42.3594,42.2845,42.3253,45100.0
2007-09-10 12:55:00,62.12,62.22,62.11,62.18,21000.0,42.3049,42.373,42.2981,42.3458,21000.0
2007-09-10 13:00:00,62.2,62.25,62.12,62.17,49700.0,42.3594,42.3934,42.3049,42.339,49700.0
2007-09-10 13:05:00,62.17,62.38,62.17,62.33,39400.0,42.339,42.482,42.339,42.4479,39400.0
2007-09-10 13:10:00,62.34,62.36,62.23,62.35,47100.0,42.4547,42.4684,42.3798,42.4615,47100.0
2007-09-10 13:15:00,62.37,62.59,62.36,62.56,66900.0,42.4752,42.625,42.4684,42.6046,66900.0
2007-09-10 13:20:00,62.55,62.65,62.54,62.6,94000.0,42.5977,42.6658,42.5909,42.6318,94000.0
2007-09-10 13:25:00,62.6,62.7,62.56,62.67,50600.0,42.6318,42.6999,42.6046,42.6795,50600.0
2007-09-10 13:30:00,62.69,62.96,62.67,62.91,100400.0,42.6931,42.877,42.6795,42.8429,100400.0
2007-09-10 13:35:00,62.92,63.0,62.86,62.9,159200.0,42.8497,42.9042,42.8089,42.8361,159200.0
2007-09-10 13:40:00,62.9,62.97,62.82,62.9,70600.0,42.8361,42.8838,42.7816,42.8361,70600.0
2007-09-10 13:45:00,62.9,62.9,62.67,62.74,62700.0,42.8361,42.8361,42.6795,42.7271,62700.0
2007-09-10 13:50:00,62.73,62.75,62.6,62.69,62600.0,42.7203,42.7339,42.6318,42.6931,62600.0
2007-09-10 13:55:00,62.67,62.72,62.6,62.66,40100.0,42.6795,42.7135,42.6318,42.6727,40100.0
2007-09-10 14:00:00,62.66,62.66,62.54,62.58,55500.0,42.6727,42.6727,42.5909,42.6182,55500.0
2007-09-10 14:05:00,62.58,62.62,62.53,62.61,54600.0,42.6182,42.6454,42.5841,42.6386,54600.0
2007-09-10 14:10:00,62.6,62.9,62.59,62.9,62600.0,42.6318,42.8361,42.625,42.8361,62600.0
2007-09-10 14:15:00,62.9,62.95,62.81,62.81,49300.0,42.8361,42.8702,42.7748,42.7748,49300.0
2007-09-10 14:20:00,62.81,62.99,62.77,62.99,90900.0,42.7748,42.8974,42.7476,42.8974,90900.0
2007-09-10 14:25:00,62.98,63.12,62.94,63.09,83800.0,42.8906,42.9859,42.8633,42.9655,83800.0
2007-09-10 14:30:00,63.1,63.26,62.98,63.26,100500.0,42.9723,43.0813,42.8906,43.0813,100500.0
2007-09-10 14:35:00,63.26,63.3,63.11,63.2,112300.0,43.0813,43.1085,42.9791,43.0404,112300.0
2007-09-10 14:40:00,63.2,63.21,63.0,63.08,88700.0,43.0404,43.0472,42.9042,42.9587,88700.0
2007-09-10 14:45:00,63.08,63.39,63.08,63.36,128400.0,42.9587,43.1698,42.9587,43.1494,128400.0
2007-09-10 14:50:00,63.36,63.5,63.26,63.35,159700.0,43.1494,43.2447,43.0813,43.1426,159700.0
2007-09-10 14:55:00,63.37,63.5,63.34,63.5,72900.0,43.1562,43.2447,43.1358,43.2447,72900.0
2007-09-10 15:00:00,63.49,63.5,63.37,63.49,147900.0,43.2379,43.2447,43.1562,43.2379,147900.0
2007-09-10 15:05:00,63.49,64.0,63.48,63.97,203700.0,43.2379,43.5852,43.2311,43.5648,203700.0
2007-09-10 15:10:00,63.99,63.99,63.76,63.79,101600.0,43.5784,43.5784,43.4218,43.4422,101600.0
2007-09-10 15:15:00,63.78,63.98,63.76,63.84,141900.0,43.4354,43.5716,43.4218,43.4763,141900.0
2007-09-10 15:20:00,63.83,64.05,63.83,63.83,143800.0,43.4694,43.6193,43.4694,43.4694,143800.0
2007-09-10 15:25:00,63.83,63.86,63.66,63.7,104300.0,43.4694,43.4899,43.3537,43.3809,104300.0
2007-09-10 15:30:00,63.68,63.82,63.65,63.76,123700.0,43.3673,43.4626,43.3469,43.4218,123700.0
2007-09-10 15:35:00,63.76,63.81,63.6,63.66,162200.0,43.4218,43.4558,43.3128,43.3537,162200.0
2007-09-10 15:40:00,63.66,63.66,63.44,63.45,194100.0,43.3537,43.3537,43.2039,43.2107,194100.0
2007-09-10 15:45:00,63.45,63.46,63.35,63.39,232800.0,43.2107,43.2175,43.1426,43.1698,232800.0
2007-09-10 15:50:00,63.39,63.4,63.19,63.19,212300.0,43.1698,43.1766,43.0336,43.0336,212300.0
2007-09-10 15:55:00,63.19,63.2,62.87,62.88,270300.0,43.0336,43.0404,42.8157,42.8225,270300.0
2007-09-11 09:30:00,63.36,63.65,63.36,63.64,115900.0,43.1494,43.3469,43.1494,43.3401,115900.0
2007-09-11 09:35:00,63.63,63.77,63.5,63.58,124300.0,43.3332,43.4286,43.2447,43.2992,124300.0
2007-09-11 09:40:00,63.59,64.23,63.56,64.2,201600.0,43.306,43.7419,43.2856,43.7214,201600.0
2007-09-11 09:45:00,64.16,64.24,63.99,64.2,162500.0,43.6942,43.7487,43.5784,43.7214,162500.0
2007-09-11 09:50:00,64.18,64.2,63.94,63.98,161200.0,43.7078,43.7214,43.5444,43.5716,161200.0
2007-09-11 09:55:00,64.0,64.16,63.93,64.05,88000.0,43.5852,43.6942,43.5376,43.6193,88000.0
2007-09-11 10:00:00,64.04,64.19,63.85,63.88,128000.0,43.6125,43.7146,43.4831,43.5035,128000.0
2007-09-11 10:05:00,63.87,64.04,63.81,64.04,92800.0,43.4967,43.6125,43.4558,43.6125,92800.0
2007-09-11 10:10:00,64.03,64.05,63.89,63.91,112300.0,43.6057,43.6193,43.5103,43.5239,112300.0
2007-09-11 10:15:00,63.93,64.02,63.86,63.99,96200.0,43.5376,43.5988,43.4899,43.5784,96200.0
2007-09-11 10:20:00,63.98,64.05,63.93,64.01,90100.0,43.5716,43.6193,43.5376,43.592,90100.0
2007-09-11 10:25:00,64.0,64.23,63.97,64.22,157000.0,43.5852,43.7419,43.5648,43.735,157000.0
2007-09-11 10:30:00,64.21,64.22,64.01,64.06,103800.0,43.7282,43.735,43.592,43.6261,103800.0
2007-09-11 10:35:00,64.07,64.18,64.05,64.14,112600.0,43.6329,43.7078,43.6193,43.6806,112600.0
2007-09-11 10:40:00,64.14,64.19,64.09,64.12,68700.0,43.6806,43.7146,43.6465,43.6669,68700.0
2007-09-11 10:45:00,64.13,64.16,63.9,63.95,86500.0,43.6738,43.6942,43.5171,43.5512,86500.0
2007-09-11 10:50:00,63.96,63.97,63.79,63.81,68600.0,43.558,43.5648,43.4422,43.4558,68600.0
2007-09-11 10:55:00,63.81,63.9,63.7,63.75,83800.0,43.4558,43.5171,43.3809,43.415,83800.0
2007-09-11 11:00:00,63.75,63.83,63.59,63.72,89100.0,43.415,43.4694,43.306,43.3945,89100.0
2007-09-11 11:05:00,63.7,63.7,63.43,63.6,133100.0,43.3809,43.3809,43.197,43.3128,133100.0
2007-09-11 11:10:00,63.6,63.79,63.59,63.75,71100.0,43.3128,43.4422,43.306,43.415,71100.0
2007-09-11 11:15:00,63.75,63.85,63.67,63.77,90900.0,43.415,43.4831,43.3605,43.4286,90900.0
2007-09-11 11:20:00,63.77,63.95,63.72,63.74,66400.0,43.4286,43.5512,43.3945,43.4082,66400.0
2007-09-11 11:25:00,63.74,63.85,63.71,63.84,49900.0,43.4082,43.4831,43.3877,43.4763,49900.0
2007-09-11 11:30:00,63.83,63.91,63.74,63.82,77700.0,43.4694,43.5239,43.4082,43.4626,77700.0
2007-09-11 11:35:00,63.79,63.8,63.47,63.58,95900.0,43.4422,43.449,43.2243,43.2992,95900.0
2007-09-11 11:40:00,63.59,63.64,63.49,63.49,46400.0,43.306,43.3401,43.2379,43.2379,46400.0
2007-09-11 11:45:00,63.49,63.6,63.43,63.57,46700.0,43.2379,43.3128,43.197,43.2924,46700.0
2007-09-11 11:50:00,63.58,63.65,63.43,63.49,73100.0,43.2992,43.3469,43.197,43.2379,73100.0
2007-09-11 11:55:00,63.47,63.49,63.28,63.31,54600.0,43.2243,43.2379,43.0949,43.1153,54600.0
2007-09-11 12:00:00,63.32,63.33,63.1,63.16,111100.0,43.1221,43.1289,42.9723,43.0132,111100.0
2007-09-11 12:05:00,63.16,63.27,63.11,63.26,60600.0,43.0132,43.0881,42.9791,43.0813,60600.0
2007-09-11 12:10:00,63.26,63.29,63.1,63.11,36700.0,43.0813,43.1017,42.9723,42.9791,36700.0
2007-09-11 12:15:00,63.11,63.34,63.11,63.33,85000.0,42.9791,43.1358,42.9791,43.1289,85000.0
2007-09-11 12:20:00,63.34,63.45,63.28,63.43,66000.0,43.1358,43.2107,43.0949,43.197,66000.0
2007-09-11 12:25:00,63.42,63.58,63.38,63.45,89600.0,43.1902,43.2992,43.163,43.2107,89600.0
2007-09-11 12:30:00,63.45,63.46,63.35,63.38,47800.0,43.2107,43.2175,43.1426,43.163,47800.0
2007-09-11 12:35:00,63.38,63.61,63.36,63.56,49200.0,43.163,43.3196,43.1494,43.2856,49200.0
2007-09-11 12:40:00,63.54,63.69,63.53,63.57,37000.0,43.272,43.3741,43.2651,43.2924,37000.0
2007-09-11 12:45:00,63.57,63.75,63.41,63.41,156100.0,43.2924,43.415,43.1834,43.1834,156100.0
2007-09-11 12:50:00,63.41,63.41,63.18,63.24,39500.0,43.1834,43.1834,43.0268,43.0676,39500.0
2007-09-11 12:55:00,63.24,63.39,63.23,63.39,40900.0,43.0676,43.1698,43.0608,43.1698,40900.0
2007-09-11 13:00:00,63.37,63.48,63.28,63.3,58400.0,43.1562,43.2311,43.0949,43.1085,58400.0
2007-09-11 13:05:00,63.31,63.35,63.29,63.3,21500.0,43.1153,43.1426,43.1017,43.1085,21500.0
2007-09-11 13:10:00,63.32,63.32,63.16,63.2,32500.0,43.1221,43.1221,43.0132,43.0404,32500.0
2007-09-11 13:15:00,63.18,63.25,63.13,63.18,67800.0,43.0268,43.0745,42.9927,43.0268,67800.0
2007-09-11 13:20:00,63.17,63.25,63.12,63.22,75100.0,43.02,43.0745,42.9859,43.054,75100.0
2007-09-11 13:25:00,63.23,63.38,63.16,63.33,55800.0,43.0608,43.163,43.0132,43.1289,55800.0
2007-09-11 13:30:00,63.34,63.62,63.29,63.56,71600.0,43.1358,43.3264,43.1017,43.2856,71600.0
2007-09-11 13:35:00,63.55,63.75,63.39,63.43,57800.0,43.2788,43.415,43.1698,43.197,57800.0
2007-09-11 13:40:00,63.42,63.42,63.27,63.4,48800.0,43.1902,43.1902,43.0881,43.1766,48800.0
2007-09-11 13:45:00,63.4,63.67,63.4,63.52,74000.0,43.1766,43.3605,43.1766,43.2583,74000.0
2007-09-11 13:50:00,63.53,63.67,63.45,63.56,39000.0,43.2651,43.3605,43.2107,43.2856,39000.0
2007-09-11 13:55:00,63.56,63.56,63.38,63.49,50500.0,43.2856,43.2856,43.163,43.2379,50500.0
2007-09-11 14:00:00,63.5,63.77,63.49,63.74,72000.0,43.2447,43.4286,43.2379,43.4082,72000.0
2007-09-11 14:05:00,63.74,63.88,63.66,63.86,79400.0,43.4082,43.5035,43.3537,43.4899,79400.0
2007-09-11 14:10:00,63.87,63.9,63.68,63.77,59200.0,43.4967,43.5171,43.3673,43.4286,59200.0
2007-09-11 14:15:00,63.78,63.91,63.74,63.86,79700.0,43.4354,43.5239,43.4082,43.4899,79700.0
2007-09-11 14:20:00,63.86,63.92,63.78,63.85,40900.0,43.4899,43.5307,43.4354,43.4831,40900.0
2007-09-11 14:25:00,63.86,63.92,63.69,63.83,73600.0,43.4899,43.5307,43.3741,43.4694,73600.0
2007-09-11 14:30:00,63.84,63.88,63.7,63.74,90500.0,43.4763,43.5035,43.3809,43.4082,90500.0
2007-09-11 14:35:00,63.74,63.78,63.6,63.77,68400.0,43.4082,43.4354,43.3128,43.4286,68400.0
2007-09-11 14:40:00,63.76,63.85,63.67,63.79,138800.0,43.4218,43.4831,43.3605,43.4422,138800.0
2007-09-11 14:45:00,63.79,63.8,63.56,63.63,68700.0,43.4422,43.449,43.2856,43.3332,68700.0
2007-09-11 14:50:00,63.64,63.68,63.34,63.42,78000.0,43.3401,43.3673,43.1358,43.1902,78000.0
2007-09-11 14:55:00,63.42,63.6,63.37,63.56,57100.0,43.1902,43.3128,43.1562,43.2856,57100.0
2007-09-11 15:00:00,63.56,63.67,63.45,63.54,48000.0,43.2856,43.3605,43.2107,43.272,48000.0
2007-09-11 15:05:00,63.55,63.66,63.54,63.65,46800.0,43.2788,43.3537,43.272,43.3469,46800.0
2007-09-11 15:10:00,63.65,63.77,63.64,63.72,53700.0,43.3469,43.4286,43.3401,43.3945,53700.0
2007-09-11 15:15:00,63.72,63.83,63.69,63.73,90700.0,43.3945,43.4694,43.3741,43.4013,90700.0
2007-09-11 15:20:00,63.74,63.74,63.56,63.68,68400.0,43.4082,43.4082,43.2856,43.3673,68400.0
2007-09-11 15:25:00,63.67,63.73,63.6,63.63,71700.0,43.3605,43.4013,43.3128,43.3332,71700.0
2007-09-11 15:30:00,63.63,63.8,63.62,63.64,80600.0,43.3332,43.449,43.3264,43.3401,80600.0
2007-09-11 15:35:00,63.65,63.65,63.44,63.57,120300.0,43.3469,43.3469,43.2039,43.2924,120300.0
2007-09-11 15:40:00,63.57,63.57,63.29,63.37,134900.0,43.2924,43.2924,43.1017,43.1562,134900.0
2007-09-11 15:45:00,63.37,63.39,63.25,63.27,130900.0,43.1562,43.1698,43.0745,43.0881,130900.0
2007-09-11 15:50:00,63.26,63.43,63.25,63.38,185400.0,43.0813,43.197,43.0745,43.163,185400.0
2007-09-11 15:55:00,63.37,63.55,63.36,63.48,225000.0,43.1562,43.2788,43.1494,43.2311,225000.0
2007-09-12 09:30:00,62.99,63.07,62.86,62.93,176500.0,42.8974,42.9519,42.8089,42.8565,176500.0
2007-09-12 09:35:00,62.93,62.96,62.76,62.84,130000.0,42.8565,42.877,42.7408,42.7952,130000.0
2007-09-12 09:40:00,62.85,63.09,62.84,63.09,145300.0,42.8021,42.9655,42.7952,42.9655,145300.0
2007-09-12 09:45:00,63.09,63.52,63.08,63.44,153800.0,42.9655,43.2583,42.9587,43.2039,153800.0
2007-09-12 09:50:00,63.44,63.62,63.3,63.33,147000.0,43.2039,43.3264,43.1085,43.1289,147000.0
2007-09-12 09:55:00,63.35,63.52,63.28,63.48,99500.0,43.1426,43.2583,43.0949,43.2311,99500.0
2007-09-12 10:00:00,63.49,63.49,63.13,63.19,106200.0,43.2379,43.2379,42.9927,43.0336,106200.0
2007-09-12 10:05:00,63.19,63.41,63.17,63.22,144900.0,43.0336,43.1834,43.02,43.054,144900.0
2007-09-12 10:10:00,63.22,63.39,63.21,63.33,142000.0,43.054,43.1698,43.0472,43.1289,142000.0
2007-09-12 10:15:00,63.33,63.47,63.33,63.36,101900.0,43.1289,43.2243,43.1289,43.1494,101900.0
2007-09-12 10:20:00,63.37,63.48,63.36,63.43,66200.0,43.1562,43.2311,43.1494,43.197,66200.0
2007-09-12 10:25:00,63.44,63.6,63.44,63.6,118200.0,43.2039,43.3128,43.2039,43.3128,118200.0
2007-09-12 10:30:00,63.59,63.61,63.41,63.44,127900.0,43.306,43.3196,43.1834,43.2039,127900.0
2007-09-12 10:35:00,63.43,63.57,63.37,63.57,59100.0,43.197,43.2924,43.1562,43.2924,59100.0
2007-09-12 10:40:00,63.56,63.64,63.0,63.44,209500.0,43.2856,43.3401,42.9042,43.2039,209500.0
2007-09-12 10:45:00,63.44,63.62,63.39,63.4,135300.0,43.2039,43.3264,43.1698,43.1766,135300.0
2007-09-12 10:50:00,63.4,63.48,63.26,63.3,122100.0,43.1766,43.2311,43.0813,43.1085,122100.0
2007-09-12 10:55:00,63.29,63.38,63.0,63.35,167900.0,43.1017,43.163,42.9042,43.1426,167900.0
2007-09-12 11:00:00,63.35,63.4,63.24,63.39,125600.0,43.1426,43.1766,43.0676,43.1698,125600.0
2007-09-12 11:05:00,63.39,63.64,63.39,63.63,113000.0,43.1698,43.3401,43.1698,43.3332,113000.0
2007-09-12 11:10:00,63.63,63.85,63.62,63.78,125900.0,43.3332,43.4831,43.3264,43.4354,125900.0
2007-09-12 11:15:00,63.78,63.9,63.76,63.78,113200.0,43.4354,43.5171,43.4218,43.4354,113200.0
2007-09-12 11:20:00,63.77,63.86,63.76,63.81,105500.0,43.4286,43.4899,43.4218,43.4558,105500.0
2007-09-12 11:25:00,63.8,63.8,63.58,63.58,75100.0,43.449,43.449,43.2992,43.2992,75100.0
2007-09-12 11:30:00,63.58,63.64,63.48,63.48,55300.0,43.2992,43.3401,43.2311,43.2311,55300.0
2007-09-12 11:35:00,63.48,63.54,63.37,63.39,84100.0,43.2311,43.272,43.1562,43.1698,84100.0
2007-09-12 11:40:00,63.38,63.44,63.32,63.43,68800.0,43.163,43.2039,43.1221,43.197,68800.0
2007-09-12 11:45:00,63.42,63.51,63.3,63.43,76100.0,43.1902,43.2515,43.1085,43.197,76100.0
2007-09-12 11:50:00,63.43,63.62,63.43,63.62,42000.0,43.197,43.3264,43.197,43.3264,42000.0
2007-09-12 11:55:00,63.62,63.62,63.42,63.51,43800.0,43.3264,43.3264,43.1902,43.2515,43800.0
2007-09-12 12:00:00,63.5,63.52,63.38,63.39,46000.0,43.2447,43.2583,43.163,43.1698,46000.0
2007-09-12 12:05:00,63.39,63.54,63.38,63.51,51900.0,43.1698,43.272,43.163,43.2515,51900.0
2007-09-12 12:10:00,63.51,63.68,63.45,63.68,48100.0,43.2515,43.3673,43.2107,43.3673,48100.0
2007-09-12 12:15:00,63.63,63.68,63.5,63.53,69000.0,43.3332,43.3673,43.2447,43.2651,69000.0
2007-09-12 12:20:00,63.52,63.55,63.4,63.46,94300.0,43.2583,43.2788,43.1766,43.2175,94300.0
2007-09-12 12:25:00,63.45,63.49,63.38,63.44,99600.0,43.2107,43.2379,43.163,43.2039,99600.0
2007-09-12 12:30:00,63.43,63.45,63.29,63.37,95400.0,43.197,43.2107,43.1017,43.1562,95400.0
2007-09-12 12:35:00,63.36,63.5,63.36,63.48,41100.0,43.1494,43.2447,43.1494,43.2311,41100.0
2007-09-12 12:40:00,63.48,63.52,63.4,63.48,77900.0,43.2311,43.2583,43.1766,43.2311,77900.0
2007-09-12 12:45:00,63.49,63.67,63.48,63.63,74900.0,43.2379,43.3605,43.2311,43.3332,74900.0
2007-09-12 12:50:00,63.64,63.7,63.58,63.61,51600.0,43.3401,43.3809,43.2992,43.3196,51600.0
2007-09-12 12:55:00,63.6,63.66,63.59,63.64,21800.0,43.3128,43.3537,43.306,43.3401,21800.0
2007-09-12 13:00:00,63.64,63.65,63.51,63.57,90500.0,43.3401,43.3469,43.2515,43.2924,90500.0
2007-09-12 13:05:00,63.57,63.59,63.41,63.55,83500.0,43.2924,43.306,43.1834,43.2788,83500.0
2007-09-12 13:10:00,63.55,63.62,63.48,63.56,56000.0,43.2788,43.3264,43.2311,43.2856,56000.0
2007-09-12 13:15:00,63.56,63.64,63.56,63.63,46700.0,43.2856,43.3401,43.2856,43.3332,46700.0
2007-09-12 13:20:00,63.64,63.64,63.53,63.55,30900.0,43.3401,43.3401,43.2651,43.2788,30900.0
2007-09-12 13:25:00,63.56,63.57,63.47,63.52,26800.0,43.2856,43.2924,43.2243,43.2583,26800.0
2007-09-12 13:30:00,63.51,63.51,63.43,63.46,38600.0,43.2515,43.2515,43.197,43.2175,38600.0
2007-09-12 13:35:00,63.46,63.63,63.44,63.63,51100.0,43.2175,43.3332,43.2039,43.3332,51100.0
2007-09-12 13:40:00,63.62,63.7,63.56,63.63,64100.0,43.3264,43.3809,43.2856,43.3332,64100.0
2007-09-12 13:45:00,63.63,63.71,63.61,63.66,71800.0,43.3332,43.3877,43.3196,43.3537,71800.0
2007-09-12 13:50:00,63.66,63.76,63.63,63.7,75300.0,43.3537,43.4218,43.3332,43.3809,75300.0
2007-09-12 13:55:00,63.69,63.8,63.6,63.63,72100.0,43.3741,43.449,43.3128,43.3332,72100.0
2007-09-12 14:00:00,63.63,63.65,63.54,63.55,60600.0,43.3332,43.3469,43.272,43.2788,60600.0
2007-09-12 14:05:00,63.55,63.7,63.47,63.7,91800.0,43.2788,43.3809,43.2243,43.3809,91800.0
2007-09-12 14:10:00,63.69,63.9,63.69,63.78,101000.0,43.3741,43.5171,43.3741,43.4354,101000.0
2007-09-12 14:15:00,63.79,63.89,63.75,63.83,95500.0,43.4422,43.5103,43.415,43.4694,95500.0
2007-09-12 14:20:00,63.82,63.87,63.7,63.73,87600.0,43.4626,43.4967,43.3809,43.4013,87600.0
2007-09-12 14:25:00,63.74,63.75,63.56,63.57,80300.0,43.4082,43.415,43.2856,43.2924,80300.0
2007-09-12 14:30:00,63.56,63.62,63.5,63.55,99200.0,43.2856,43.3264,43.2447,43.2788,99200.0
2007-09-12 14:35:00,63.54,63.6,63.35,63.38,104000.0,43.272,43.3128,43.1426,43.163,104000.0
2007-09-12 14:40:00,63.39,63.55,63.38,63.49,62400.0,43.1698,43.2788,43.163,43.2379,62400.0
2007-09-12 14:45:00,63.49,63.6,63.47,63.6,123400.0,43.2379,43.3128,43.2243,43.3128,123400.0
2007-09-12 14:50:00,63.58,63.63,63.54,63.55,54500.0,43.2992,43.3332,43.272,43.2788,54500.0
2007-09-12 14:55:00,63.55,63.65,63.54,63.65,66600.0,43.2788,43.3469,43.272,43.3469,66600.0
2007-09-12 15:00:00,63.66,63.69,63.51,63.58,57600.0,43.3537,43.3741,43.2515,43.2992,57600.0
2007-09-12 15:05:00,63.58,63.58,63.27,63.27,81600.0,43.2992,43.2992,43.0881,43.0881,81600.0
2007-09-12 15:10:00,63.27,63.48,63.27,63.35,109900.0,43.0881,43.2311,43.0881,43.1426,109900.0
2007-09-12 15:15:00,63.33,63.47,63.3,63.45,67000.0,43.1289,43.2243,43.1085,43.2107,67000.0
2007-09-12 15:20:00,63.46,63.53,63.38,63.47,92700.0,43.2175,43.2651,43.163,43.2243,92700.0
2007-09-12 15:25:00,63.48,63.5,63.33,63.33,86100.0,43.2311,43.2447,43.1289,43.1289,86100.0
2007-09-12 15:30:00,63.33,63.45,63.26,63.38,89600.0,43.1289,43.2107,43.0813,43.163,89600.0
2007-09-12 15:35:00,63.39,63.45,63.34,63.45,120100.0,43.1698,43.2107,43.1358,43.2107,120100.0
2007-09-12 15:40:00,63.45,63.6,63.45,63.53,128600.0,43.2107,43.3128,43.2107,43.2651,128600.0
2007-09-12 15:45:00,63.53,63.64,63.5,63.54,131600.0,43.2651,43.3401,43.2447,43.272,131600.0
2007-09-12 15:50:00,63.54,63.59,63.4,63.45,171500.0,43.272,43.306,43.1766,43.2107,171500.0
2007-09-12 15:55:00,63.44,63.66,63.44,63.54,298200.0,43.2039,43.3537,43.2039,43.272,298200.0
2007-09-13 09:30:00,64.57,64.57,64.01,64.43,118600.0,43.9734,43.9734,43.592,43.8781,118600.0
2007-09-13 09:35:00,64.45,64.49,64.1,64.21,138100.0,43.8917,43.9189,43.6533,43.7282,138100.0
2007-09-13 09:40:00,64.18,64.38,64.05,64.27,112500.0,43.7078,43.844,43.6193,43.7691,112500.0
2007-09-13 09:45:00,64.27,64.84,64.24,64.69,317100.0,43.7691,44.1573,43.7487,44.0551,317100.0
2007-09-13 09:50:00,64.69,64.75,64.45,64.49,200300.0,44.0551,44.096,43.8917,43.9189,200300.0
2007-09-13 09:55:00,64.47,64.79,64.42,64.78,247900.0,43.9053,44.1232,43.8713,44.1164,247900.0
2007-09-13 10:00:00,64.78,64.96,64.73,64.77,264800.0,44.1164,44.239,44.0824,44.1096,264800.0
2007-09-13 10:05:00,64.76,64.96,64.73,64.91,197900.0,44.1028,44.239,44.0824,44.205,197900.0
2007-09-13 10:10:00,64.92,64.96,64.86,64.96,118800.0,44.2118,44.239,44.1709,44.239,118800.0
2007-09-13 10:15:00,64.96,65.14,64.93,65.14,187800.0,44.239,44.3616,44.2186,44.3616,187800.0
2007-09-13 10:20:00,65.14,65.24,65.1,65.21,251500.0,44.3616,44.4297,44.3343,44.4093,251500.0
2007-09-13 10:25:00,65.22,65.41,65.21,65.38,253600.0,44.4161,44.5455,44.4093,44.525,253600.0
2007-09-13 10:30:00,65.4,65.62,65.36,65.58,246300.0,44.5386,44.6885,44.5114,44.6612,246300.0
2007-09-13 10:35:00,65.6,65.62,65.33,65.39,172700.0,44.6749,44.6885,44.491,44.5318,172700.0
2007-09-13 10:40:00,65.38,65.38,65.17,65.24,94800.0,44.525,44.525,44.382,44.4297,94800.0
2007-09-13 10:45:00,65.23,65.35,65.21,65.22,121700.0,44.4229,44.5046,44.4093,44.4161,121700.0
2007-09-13 10:50:00,65.21,65.42,65.21,65.41,86600.0,44.4093,44.5523,44.4093,44.5455,86600.0
2007-09-13 10:55:00,65.42,65.63,65.41,65.54,109300.0,44.5523,44.6953,44.5455,44.634,109300.0
2007-09-13 11:00:00,65.52,65.6,65.47,65.49,69400.0,44.6204,44.6749,44.5863,44.5999,69400.0
2007-09-13 11:05:00,65.49,65.51,65.37,65.38,76900.0,44.5999,44.6136,44.5182,44.525,76900.0
2007-09-13 11:10:00,65.39,65.46,65.38,65.43,92700.0,44.5318,44.5795,44.525,44.5591,92700.0
2007-09-13 11:15:00,65.42,65.71,65.42,65.6,126000.0,44.5523,44.7498,44.5523,44.6749,126000.0
2007-09-13 11:20:00,65.6,65.81,65.05,65.78,174500.0,44.6749,44.8179,44.3003,44.7974,174500.0
2007-09-13 11:25:00,65.8,65.91,65.8,65.89,84100.0,44.8111,44.886,44.8111,44.8723,84100.0
2007-09-13 11:30:00,65.89,65.92,65.77,65.77,83900.0,44.8723,44.8928,44.7906,44.7906,83900.0
2007-09-13 11:35:00,65.77,65.79,65.39,65.53,166000.0,44.7906,44.8042,44.5318,44.6272,166000.0
2007-09-13 11:40:00,65.52,65.6,65.44,65.54,86600.0,44.6204,44.6749,44.5659,44.634,86600.0
2007-09-13 11:45:00,65.53,65.59,65.45,65.47,60600.0,44.6272,44.668,44.5727,44.5863,60600.0
2007-09-13 11:50:00,65.48,65.58,65.45,65.51,72100.0,44.5931,44.6612,44.5727,44.6136,72100.0
2007-09-13 11:55:00,65.51,65.77,65.51,65.76,46200.0,44.6136,44.7906,44.6136,44.7838,46200.0
2007-09-13 12:00:00,65.76,65.77,65.61,65.66,50800.0,44.7838,44.7906,44.6817,44.7157,50800.0
2007-09-13 12:05:00,65.66,65.67,65.57,65.62,43200.0,44.7157,44.7225,44.6544,44.6885,43200.0
2007-09-13 12:10:00,65.61,65.65,65.57,65.61,35900.0,44.6817,44.7089,44.6544,44.6817,35900.0
2007-09-13 12:15:00,65.62,65.74,65.6,65.74,52300.0,44.6885,44.7702,44.6749,44.7702,52300.0
2007-09-13 12:20:00,65.74,65.9,65.74,65.87,73500.0,44.7702,44.8792,44.7702,44.8587,73500.0
2007-09-13 12:25:00,65.85,65.89,65.8,65.81,57000.0,44.8451,44.8723,44.8111,44.8179,57000.0
2007-09-13 12:30:00,65.81,65.84,65.76,65.81,64000.0,44.8179,44.8383,44.7838,44.8179,64000.0
2007-09-13 12:35:00,65.83,65.86,65.79,65.84,48300.0,44.8315,44.8519,44.8042,44.8383,48300.0
2007-09-13 12:40:00,65.84,65.86,65.8,65.83,40800.0,44.8383,44.8519,44.8111,44.8315,40800.0
2007-09-13 12:45:00,65.83,65.84,65.76,65.79,83000.0,44.8315,44.8383,44.7838,44.8042,83000.0
2007-09-13 12:50:00,65.79,65.84,65.77,65.84,43900.0,44.8042,44.8383,44.7906,44.8383,43900.0
2007-09-13 12:55:00,65.84,65.88,65.82,65.88,98900.0,44.8383,44.8655,44.8247,44.8655,98900.0
2007-09-13 13:00:00,65.89,65.96,65.86,65.96,158000.0,44.8723,44.92,44.8519,44.92,158000.0
2007-09-13 13:05:00,65.96,66.04,65.96,66.04,153500.0,44.92,44.9745,44.92,44.9745,153500.0
2007-09-13 13:10:00,66.04,66.07,66.0,66.03,78600.0,44.9745,44.9949,44.9473,44.9677,78600.0
2007-09-13 13:15:00,66.03,66.13,66.02,66.12,63400.0,44.9677,45.0358,44.9609,45.029,63400.0
2007-09-13 13:20:00,66.12,66.25,66.11,66.22,92500.0,45.029,45.1175,45.0222,45.0971,92500.0
2007-09-13 13:25:00,66.22,66.3,66.21,66.27,88700.0,45.0971,45.1516,45.0903,45.1311,88700.0
2007-09-13 13:30:00,66.29,66.29,66.24,66.25,67800.0,45.1448,45.1448,45.1107,45.1175,67800.0
2007-09-13 13:35:00,66.25,66.29,66.2,66.21,102000.0,45.1175,45.1448,45.0835,45.0903,102000.0
2007-09-13 13:40:00,66.21,66.32,66.12,66.32,105600.0,45.0903,45.1652,45.029,45.1652,105600.0
2007-09-13 13:45:00,66.32,66.33,66.26,66.26,68800.0,45.1652,45.172,45.1243,45.1243,68800.0
2007-09-13 13:50:00,66.27,66.28,66.24,66.26,67600.0,45.1311,45.1379,45.1107,45.1243,67600.0
2007-09-13 13:55:00,66.27,66.29,66.23,66.25,104300.0,45.1311,45.1448,45.1039,45.1175,104300.0
2007-09-13 14:00:00,66.25,66.29,66.25,66.28,78800.0,45.1175,45.1448,45.1175,45.1379,78800.0
2007-09-13 14:05:00,66.27,66.29,66.22,66.25,75200.0,45.1311,45.1448,45.0971,45.1175,75200.0
2007-09-13 14:10:00,66.25,66.45,66.24,66.42,219200.0,45.1175,45.2537,45.1107,45.2333,219200.0
2007-09-13 14:15:00,66.43,66.44,66.32,66.37,176400.0,45.2401,45.2469,45.1652,45.1992,176400.0
2007-09-13 14:20:00,66.37,66.49,66.37,66.41,162000.0,45.1992,45.281,45.1992,45.2265,162000.0
2007-09-13 14:25:00,66.42,66.5,66.38,66.41,198100.0,45.2333,45.2878,45.206,45.2265,198100.0
2007-09-13 14:30:00,66.41,66.57,66.4,66.57,162800.0,45.2265,45.3354,45.2197,45.3354,162800.0
2007-09-13 14:35:00,66.55,66.67,66.55,66.65,174900.0,45.3218,45.4035,45.3218,45.3899,174900.0
2007-09-13 14:40:00,66.64,66.86,66.59,66.84,191000.0,45.3831,45.5329,45.3491,45.5193,191000.0
2007-09-13 14:45:00,66.83,66.89,66.78,66.82,218800.0,45.5125,45.5534,45.4785,45.5057,218800.0
2007-09-13 14:50:00,66.81,66.94,66.8,66.83,165600.0,45.4989,45.5874,45.4921,45.5125,165600.0
2007-09-13 14:55:00,66.84,66.92,66.76,66.89,131600.0,45.5193,45.5738,45.4648,45.5534,131600.0
2007-09-13 15:00:00,66.89,67.13,66.88,67.1,284900.0,45.5534,45.7168,45.5466,45.6964,284900.0
2007-09-13 15:05:00,67.1,67.18,67.0,67.01,174100.0,45.6964,45.7509,45.6283,45.6351,174100.0
2007-09-13 15:10:00,67.01,67.09,66.93,67.03,204100.0,45.6351,45.6896,45.5806,45.6487,204100.0
2007-09-13 15:15:00,67.03,67.04,66.94,66.97,310400.0,45.6487,45.6555,45.5874,45.6078,310400.0
2007-09-13 15:20:00,66.96,67.03,66.78,66.8,268600.0,45.601,45.6487,45.4785,45.4921,268600.0
2007-09-13 15:25:00,66.8,66.87,66.65,66.8,196500.0,45.4921,45.5397,45.3899,45.4921,196500.0
2007-09-13 15:30:00,66.8,66.9,66.73,66.87,197900.0,45.4921,45.5602,45.4444,45.5397,197900.0
2007-09-13 15:35:00,66.86,67.03,66.84,66.99,269800.0,45.5329,45.6487,45.5193,45.6215,269800.0
2007-09-13 15:40:00,66.99,67.01,66.8,66.84,242200.0,45.6215,45.6351,45.4921,45.5193,242200.0
2007-09-13 15:45:00,66.85,66.88,66.46,66.6,351000.0,45.5261,45.5466,45.2605,45.3559,351000.0
2007-09-13 15:50:00,66.6,66.65,66.51,66.54,411000.0,45.3559,45.3899,45.2946,45.315,411000.0
2007-09-13 15:55:00,66.54,66.8,66.48,66.74,470900.0,45.315,45.4921,45.2742,45.4512,470900.0
2007-09-14 09:30:00,66.05,66.05,65.19,65.21,220500.0,44.9813,44.9813,44.3956,44.4093,220500.0
2007-09-14 09:35:00,65.22,65.55,65.1,65.44,217400.0,44.4161,44.6408,44.3343,44.5659,217400.0
2007-09-14 09:40:00,65.44,65.54,65.22,65.22,135600.0,44.5659,44.634,44.4161,44.4161,135600.0
2007-09-14 09:45:00,65.24,65.26,64.92,65.26,162800.0,44.4297,44.4433,44.2118,44.4433,162800.0
2007-09-14 09:50:00,65.25,65.7,65.25,65.46,173700.0,44.4365,44.743,44.4365,44.5795,173700.0
2007-09-14 09:55:00,65.48,65.5,65.11,65.31,151700.0,44.5931,44.6068,44.3412,44.4774,151700.0
2007-09-14 10:00:00,65.31,65.59,65.19,65.52,155900.0,44.4774,44.668,44.3956,44.6204,155900.0
2007-09-14 10:05:00,65.53,65.69,65.43,65.49,110100.0,44.6272,44.7361,44.5591,44.5999,110100.0
2007-09-14 10:10:00,65.48,65.61,65.38,65.48,74800.0,44.5931,44.6817,44.525,44.5931,74800.0
2007-09-14 10:15:00,65.49,65.78,65.47,65.57,157800.0,44.5999,44.7974,44.5863,44.6544,157800.0
2007-09-14 10:20:00,65.57,65.7,65.43,65.47,133400.0,44.6544,44.743,44.5591,44.5863,133400.0
2007-09-14 10:25:00,65.47,65.61,65.45,65.54,65900.0,44.5863,44.6817,44.5727,44.634,65900.0
2007-09-14 10:30:00,65.53,65.71,65.53,65.68,88400.0,44.6272,44.7498,44.6272,44.7293,88400.0
2007-09-14 10:35:00,65.68,65.81,65.66,65.8,86400.0,44.7293,44.8179,44.7157,44.8111,86400.0
2007-09-14 10:40:00,65.8,65.85,65.75,65.76,80900.0,44.8111,44.8451,44.777,44.7838,80900.0
2007-09-14 10:45:00,65.76,65.93,65.75,65.86,78300.0,44.7838,44.8996,44.777,44.8519,78300.0
2007-09-14 10:50:00,65.85,65.87,65.71,65.75,107100.0,44.8451,44.8587,44.7498,44.777,107100.0
2007-09-14 10:55:00,65.75,65.93,65.7,65.88,107500.0,44.777,44.8996,44.743,44.8655,107500.0
2007-09-14 11:00:00,65.91,65.94,65.84,65.9,71300.0,44.886,44.9064,44.8383,44.8792,71300.0
2007-09-14 11:05:00,65.89,65.92,65.7,65.72,92600.0,44.8723,44.8928,44.743,44.7566,92600.0
2007-09-14 11:10:00,65.7,65.75,65.61,65.73,160200.0,44.743,44.777,44.6817,44.7634,160200.0
2007-09-14 11:15:00,65.73,65.75,65.64,65.67,31400.0,44.7634,44.777,44.7021,44.7225,31400.0
2007-09-14 11:20:00,65.67,65.68,65.52,65.6,70700.0,44.7225,44.7293,44.6204,44.6749,70700.0
2007-09-14 11:25:00,65.6,65.74,65.52,65.67,56300.0,44.6749,44.7702,44.6204,44.7225,56300.0
2007-09-14 11:30:00,65.68,65.83,65.66,65.73,83200.0,44.7293,44.8315,44.7157,44.7634,83200.0
2007-09-14 11:35:00,65.72,65.85,65.72,65.81,70600.0,44.7566,44.8451,44.7566,44.8179,70600.0
2007-09-14 11:40:00,65.79,65.98,65.76,65.92,75600.0,44.8042,44.9336,44.7838,44.8928,75600.0
2007-09-14 11:45:00,65.91,65.95,65.83,65.86,38600.0,44.886,44.9132,44.8315,44.8519,38600.0
2007-09-14 11:50:00,65.85,65.91,65.8,65.9,32500.0,44.8451,44.886,44.8111,44.8792,32500.0
2007-09-14 11:55:00,65.9,65.96,65.83,65.89,65500.0,44.8792,44.92,44.8315,44.8723,65500.0
2007-09-14 12:00:00,65.89,65.96,65.86,65.87,58600.0,44.8723,44.92,44.8519,44.8587,58600.0
2007-09-14 12:05:00,65.87,65.92,65.8,65.9,85400.0,44.8587,44.8928,44.8111,44.8792,85400.0
2007-09-14 12:10:00,65.89,66.0,65.89,65.94,106100.0,44.8723,44.9473,44.8723,44.9064,106100.0
2007-09-14 12:15:00,65.94,65.97,65.89,65.9,49100.0,44.9064,44.9268,44.8723,44.8792,49100.0
2007-09-14 12:20:00,65.91,66.0,65.85,66.0,65200.0,44.886,44.9473,44.8451,44.9473,65200.0
2007-09-14 12:25:00,66.0,66.0,65.92,65.93,43000.0,44.9473,44.9473,44.8928,44.8996,43000.0
2007-09-14 12:30:00,65.92,65.97,65.86,65.86,67200.0,44.8928,44.9268,44.8519,44.8519,67200.0
2007-09-14 12:35:00,65.86,65.88,65.77,65.79,109200.0,44.8519,44.8655,44.7906,44.8042,109200.0
2007-09-14 12:40:00,65.79,65.82,65.76,65.76,49600.0,44.8042,44.8247,44.7838,44.7838,49600.0
2007-09-14 12:45:00,65.76,65.77,65.61,65.64,59100.0,44.7838,44.7906,44.6817,44.7021,59100.0
2007-09-14 12:50:00,65.64,65.76,65.63,65.73,80600.0,44.7021,44.7838,44.6953,44.7634,80600.0
2007-09-14 12:55:00,65.73,65.76,65.63,65.69,78600.0,44.7634,44.7838,44.6953,44.7361,78600.0
2007-09-14 13:00:00,65.68,65.77,65.65,65.74,48700.0,44.7293,44.7906,44.7089,44.7702,48700.0
2007-09-14 13:05:00,65.74,65.79,65.67,65.72,85900.0,44.7702,44.8042,44.7225,44.7566,85900.0
2007-09-14 13:10:00,65.72,65.86,65.68,65.86,59100.0,44.7566,44.8519,44.7293,44.8519,59100.0
2007-09-14 13:15:00,65.87,65.9,65.78,65.82,35300.0,44.8587,44.8792,44.7974,44.8247,35300.0
2007-09-14 13:20:00,65.82,65.98,65.82,65.93,66200.0,44.8247,44.9336,44.8247,44.8996,66200.0
2007-09-14 13:25:00,65.93,66.0,65.9,65.97,86400.0,44.8996,44.9473,44.8792,44.9268,86400.0
2007-09-14 13:30:00,65.95,65.97,65.84,65.96,55300.0,44.9132,44.9268,44.8383,44.92,55300.0
2007-09-14 13:35:00,65.96,65.96,65.87,65.92,56500.0,44.92,44.92,44.8587,44.8928,56500.0
2007-09-14 13:40:00,65.91,65.99,65.87,65.98,47100.0,44.886,44.9405,44.8587,44.9336,47100.0
2007-09-14 13:45:00,65.99,66.0,65.96,66.0,99600.0,44.9405,44.9473,44.92,44.9473,99600.0
2007-09-14 13:50:00,66.0,66.16,65.99,66.13,174100.0,44.9473,45.0562,44.9405,45.0358,174100.0
2007-09-14 13:55:00,66.13,66.2,66.03,66.19,89300.0,45.0358,45.0835,44.9677,45.0767,89300.0
2007-09-14 14:00:00,66.19,66.32,66.14,66.29,76900.0,45.0767,45.1652,45.0426,45.1448,76900.0
2007-09-14 14:05:00,66.29,66.29,65.94,65.98,118700.0,45.1448,45.1448,44.9064,44.9336,118700.0
2007-09-14 14:10:00,65.97,66.06,65.95,66.03,37400.0,44.9268,44.9881,44.9132,44.9677,37400.0
2007-09-14 14:15:00,66.03,66.06,65.89,66.0,52700.0,44.9677,44.9881,44.8723,44.9473,52700.0
2007-09-14 14:20:00,66.01,66.02,65.95,65.98,29000.0,44.9541,44.9609,44.9132,44.9336,29000.0
2007-09-14 14:25:00,65.98,66.0,65.95,65.95,41700.0,44.9336,44.9473,44.9132,44.9132,41700.0
2007-09-14 14:30:00,65.95,66.0,65.83,65.96,78300.0,44.9132,44.9473,44.8315,44.92,78300.0
2007-09-14 14:35:00,65.95,65.96,65.81,65.84,64000.0,44.9132,44.92,44.8179,44.8383,64000.0
2007-09-14 14:40:00,65.84,65.89,65.77,65.8,99000.0,44.8383,44.8723,44.7906,44.8111,99000.0
2007-09-14 14:45:00,65.8,65.83,65.78,65.78,59400.0,44.8111,44.8315,44.7974,44.7974,59400.0
2007-09-14 14:50:00,65.79,65.87,65.78,65.8,64300.0,44.8042,44.8587,44.7974,44.8111,64300.0
2007-09-14 14:55:00,65.8,65.94,65.75,65.94,114400.0,44.8111,44.9064,44.777,44.9064,114400.0
2007-09-14 15:00:00,65.94,66.1,65.91,66.09,103900.0,44.9064,45.0154,44.886,45.0086,103900.0
2007-09-14 15:05:00,66.08,66.11,66.02,66.05,62700.0,45.0017,45.0222,44.9609,44.9813,62700.0
2007-09-14 15:10:00,66.05,66.05,65.92,65.97,59000.0,44.9813,44.9813,44.8928,44.9268,59000.0
2007-09-14 15:15:00,65.96,66.06,65.92,65.99,72200.0,44.92,44.9881,44.8928,44.9405,72200.0
2007-09-14 15:20:00,65.99,66.19,65.97,66.13,76000.0,44.9405,45.0767,44.9268,45.0358,76000.0
2007-09-14 15:25:00,66.12,66.14,66.01,66.06,116100.0,45.029,45.0426,44.9541,44.9881,116100.0
2007-09-14 15:30:00,66.05,66.11,66.02,66.05,148200.0,44.9813,45.0222,44.9609,44.9813,148200.0
2007-09-14 15:35:00,66.06,66.2,66.04,66.19,166300.0,44.9881,45.0835,44.9745,45.0767,166300.0
2007-09-14 15:40:00,66.19,66.27,66.11,66.12,112200.0,45.0767,45.1311,45.0222,45.029,112200.0
2007-09-14 15:45:00,66.11,66.14,65.99,66.0,181400.0,45.0222,45.0426,44.9405,44.9473,181400.0
2007-09-14 15:50:00,65.99,66.13,65.97,66.06,156700.0,44.9405,45.0358,44.9268,44.9881,156700.0
2007-09-14 15:55:00,66.06,66.22,66.05,66.21,185700.0,44.9881,45.0971,44.9813,45.0903,185700.0
2007-09-17 09:30:00,65.52,65.62,65.03,65.21,211100.0,44.6204,44.6885,44.2867,44.4093,211100.0
2007-09-17 09:35:00,65.21,65.66,65.14,65.4,173800.0,44.4093,44.7157,44.3616,44.5386,173800.0
2007-09-17 09:40:00,65.41,65.45,65.22,65.35,142000.0,44.5455,44.5727,44.4161,44.5046,142000.0
2007-09-17 09:45:00,65.36,65.38,65.2,65.32,213100.0,44.5114,44.525,44.4024,44.4842,213100.0
2007-09-17 09:50:00,65.36,65.36,64.88,64.94,158000.0,44.5114,44.5114,44.1845,44.2254,158000.0
2007-09-17 09:55:00,64.92,65.1,64.82,64.86,216800.0,44.2118,44.3343,44.1437,44.1709,216800.0
2007-09-17 10:00:00,64.86,64.99,64.85,64.95,159400.0,44.1709,44.2594,44.1641,44.2322,159400.0
2007-09-17 10:05:00,64.94,64.96,64.85,64.89,97200.0,44.2254,44.239,44.1641,44.1913,97200.0
2007-09-17 10:10:00,64.89,64.97,64.86,64.89,151500.0,44.1913,44.2458,44.1709,44.1913,151500.0
2007-09-17 10:15:00,64.89,65.18,64.89,64.99,200800.0,44.1913,44.3888,44.1913,44.2594,200800.0
2007-09-17 10:20:00,64.99,65.0,64.81,64.81,99600.0,44.2594,44.2662,44.1368,44.1368,99600.0
2007-09-17 10:25:00,64.81,64.84,64.65,64.68,140700.0,44.1368,44.1573,44.0279,44.0483,140700.0
2007-09-17 10:30:00,64.68,64.7,64.44,64.48,145900.0,44.0483,44.0619,43.8849,43.9121,145900.0
2007-09-17 10:35:00,64.49,64.58,64.34,64.51,112900.0,43.9189,43.9802,43.8168,43.9325,112900.0
2007-09-17 10:40:00,64.49,64.53,64.36,64.38,81300.0,43.9189,43.9462,43.8304,43.844,81300.0
2007-09-17 10:45:00,64.37,64.45,64.32,64.38,92800.0,43.8372,43.8917,43.8031,43.844,92800.0
2007-09-17 10:50:00,64.38,64.43,64.28,64.39,115400.0,43.844,43.8781,43.7759,43.8508,115400.0
2007-09-17 10:55:00,64.4,64.42,64.3,64.39,96100.0,43.8576,43.8713,43.7895,43.8508,96100.0
2007-09-17 11:00:00,64.39,64.46,64.29,64.45,93700.0,43.8508,43.8985,43.7827,43.8917,93700.0
2007-09-17 11:05:00,64.44,64.6,64.44,64.49,70800.0,43.8849,43.9938,43.8849,43.9189,70800.0
2007-09-17 11:10:00,64.49,64.55,64.38,64.38,54000.0,43.9189,43.9598,43.844,43.844,54000.0
2007-09-17 11:15:00,64.38,64.4,64.19,64.26,101300.0,43.844,43.8576,43.7146,43.7623,101300.0
2007-09-17 11:20:00,64.26,64.3,64.04,64.15,225700.0,43.7623,43.7895,43.6125,43.6874,225700.0
2007-09-17 11:25:00,64.15,64.31,64.11,64.2,155600.0,43.6874,43.7963,43.6601,43.7214,155600.0
2007-09-17 11:30:00,64.2,64.2,63.98,64.01,185800.0,43.7214,43.7214,43.5716,43.592,185800.0
2007-09-17 11:35:00,64.02,64.27,64.02,64.25,123200.0,43.5988,43.7691,43.5988,43.7555,123200.0
2007-09-17 11:40:00,64.26,64.44,64.25,64.42,75900.0,43.7623,43.8849,43.7555,43.8713,75900.0
2007-09-17 11:45:00,64.42,64.53,64.36,64.47,86700.0,43.8713,43.9462,43.8304,43.9053,86700.0
2007-09-17 11:50:00,64.47,64.48,64.28,64.4,59700.0,43.9053,43.9121,43.7759,43.8576,59700.0
2007-09-17 11:55:00,64.38,64.41,64.25,64.41,55100.0,43.844,43.8644,43.7555,43.8644,55100.0
2007-09-17 12:00:00,64.41,64.41,64.3,64.34,36400.0,43.8644,43.8644,43.7895,43.8168,36400.0
2007-09-17 12:05:00,64.34,64.37,64.14,64.35,67200.0,43.8168,43.8372,43.6806,43.8236,67200.0
2007-09-17 12:10:00,64.36,64.41,64.35,64.39,18100.0,43.8304,43.8644,43.8236,43.8508,18100.0
2007-09-17 12:15:00,64.39,64.42,64.33,64.36,23800.0,43.8508,43.8713,43.81,43.8304,23800.0
2007-09-17 12:20:00,64.37,64.38,64.27,64.35,32600.0,43.8372,43.844,43.7691,43.8236,32600.0
2007-09-17 12:25:00,64.32,64.55,64.31,64.5,66900.0,43.8031,43.9598,43.7963,43.9257,66900.0
2007-09-17 12:30:00,64.5,64.56,64.48,64.51,30000.0,43.9257,43.9666,43.9121,43.9325,30000.0
2007-09-17 12:35:00,64.49,64.78,64.49,64.76,105400.0,43.9189,44.1164,43.9189,44.1028,105400.0
2007-09-17 12:40:00,64.74,64.76,64.58,64.64,40700.0,44.0892,44.1028,43.9802,44.0211,40700.0
2007-09-17 12:45:00,64.62,64.7,64.57,64.67,31100.0,44.0075,44.0619,43.9734,44.0415,31100.0
2007-09-17 12:50:00,64.65,64.69,64.55,64.57,25400.0,44.0279,44.0551,43.9598,43.9734,25400.0
2007-09-17 12:55:00,64.57,64.83,64.56,64.78,86800.0,43.9734,44.1505,43.9666,44.1164,86800.0
2007-09-17 13:00:00,64.77,64.79,64.65,64.76,33000.0,44.1096,44.1232,44.0279,44.1028,33000.0
2007-09-17 13:05:00,64.77,64.79,64.64,64.68,37900.0,44.1096,44.1232,44.0211,44.0483,37900.0
2007-09-17 13:10:00,64.67,64.8,64.66,64.78,37600.0,44.0415,44.13,44.0347,44.1164,37600.0
2007-09-17 13:15:00,64.76,64.85,64.7,64.79,35600.0,44.1028,44.1641,44.0619,44.1232,35600.0
2007-09-17 13:20:00,64.8,64.82,64.68,64.7,30400.0,44.13,44.1437,44.0483,44.0619,30400.0
2007-09-17 13:25:00,64.7,64.74,64.66,64.7,44700.0,44.0619,44.0892,44.0347,44.0619,44700.0
2007-09-17 13:30:00,64.68,64.7,64.6,64.63,68300.0,44.0483,44.0619,43.9938,44.0143,68300.0
2007-09-17 13:35:00,64.62,64.75,64.53,64.75,45800.0,44.0075,44.096,43.9462,44.096,45800.0
2007-09-17 13:40:00,64.75,64.81,64.68,64.75,59600.0,44.096,44.1368,44.0483,44.096,59600.0
2007-09-17 13:45:00,64.75,64.91,64.75,64.91,77300.0,44.096,44.205,44.096,44.205,77300.0
2007-09-17 13:50:00,64.92,64.96,64.85,64.87,54100.0,44.2118,44.239,44.1641,44.1777,54100.0
2007-09-17 13:55:00,64.85,64.86,64.65,64.69,54200.0,44.1641,44.1709,44.0279,44.0551,54200.0
2007-09-17 14:00:00,64.69,64.77,64.67,64.75,52400.0,44.0551,44.1096,44.0415,44.096,52400.0
2007-09-17 14:05:00,64.75,64.76,64.6,64.6,59000.0,44.096,44.1028,43.9938,43.9938,59000.0
2007-09-17 14:10:00,64.61,64.82,64.61,64.75,53800.0,44.0006,44.1437,44.0006,44.096,53800.0
2007-09-17 14:15:00,64.8,64.8,64.62,64.77,173300.0,44.13,44.13,44.0075,44.1096,173300.0
2007-09-17 14:20:00,64.75,64.81,64.66,64.76,46900.0,44.096,44.1368,44.0347,44.1028,46900.0
2007-09-17 14:25:00,64.76,64.84,64.75,64.83,54000.0,44.1028,44.1573,44.096,44.1505,54000.0
2007-09-17 14:30:00,64.82,64.88,64.77,64.78,66300.0,44.1437,44.1845,44.1096,44.1164,66300.0
2007-09-17 14:35:00,64.79,64.89,64.78,64.82,101000.0,44.1232,44.1913,44.1164,44.1437,101000.0
2007-09-17 14:40:00,64.81,64.92,64.81,64.89,61800.0,44.1368,44.2118,44.1368,44.1913,61800.0
2007-09-17 14:45:00,64.9,64.94,64.84,64.89,75300.0,44.1981,44.2254,44.1573,44.1913,75300.0
2007-09-17 14:50:00,64.89,64.89,64.81,64.87,37100.0,44.1913,44.1913,44.1368,44.1777,37100.0
2007-09-17 14:55:00,64.87,65.0,64.86,64.97,87600.0,44.1777,44.2662,44.1709,44.2458,87600.0
2007-09-17 15:00:00,64.99,65.01,64.88,64.96,66100.0,44.2594,44.2731,44.1845,44.239,66100.0
2007-09-17 15:05:00,64.95,65.04,64.93,65.0,73000.0,44.2322,44.2935,44.2186,44.2662,73000.0
2007-09-17 15:10:00,65.01,65.18,64.99,65.16,94800.0,44.2731,44.3888,44.2594,44.3752,94800.0
2007-09-17 15:15:00,65.15,65.2,65.1,65.18,105000.0,44.3684,44.4024,44.3343,44.3888,105000.0
2007-09-17 15:20:00,65.17,65.18,65.02,65.09,81600.0,44.382,44.3888,44.2799,44.3275,81600.0
2007-09-17 15:25:00,65.08,65.1,65.02,65.02,74300.0,44.3207,44.3343,44.2799,44.2799,74300.0
2007-09-17 15:30:00,65.02,65.03,64.95,64.99,118600.0,44.2799,44.2867,44.2322,44.2594,118600.0
2007-09-17 15:35:00,65.0,65.0,64.81,64.82,79300.0,44.2662,44.2662,44.1368,44.1437,79300.0
2007-09-17 15:40:00,64.82,64.93,64.76,64.88,104000.0,44.1437,44.2186,44.1028,44.1845,104000.0
2007-09-17 15:45:00,64.87,64.94,64.84,64.94,103000.0,44.1777,44.2254,44.1573,44.2254,103000.0
2007-09-17 15:50:00,64.92,65.04,64.91,65.0,179500.0,44.2118,44.2935,44.205,44.2662,179500.0
2007-09-17 15:55:00,65.0,65.01,64.75,64.83,268000.0,44.2662,44.2731,44.096,44.1505,268000.0
2007-09-18 09:30:00,66.23,66.27,65.42,65.77,300100.0,45.1039,45.1311,44.5523,44.7906,300100.0
2007-09-18 09:35:00,65.77,65.8,65.18,65.44,284500.0,44.7906,44.8111,44.3888,44.5659,284500.0
2007-09-18 09:40:00,65.42,65.65,65.25,65.35,188600.0,44.5523,44.7089,44.4365,44.5046,188600.0
2007-09-18 09:45:00,65.38,65.38,65.12,65.13,87500.0,44.525,44.525,44.348,44.3548,87500.0
2007-09-18 09:50:00,65.13,65.14,64.9,64.94,120500.0,44.3548,44.3616,44.1981,44.2254,120500.0
2007-09-18 09:55:00,64.93,65.13,64.81,65.02,99400.0,44.2186,44.3548,44.1368,44.2799,99400.0
2007-09-18 10:00:00,65.03,65.1,64.81,65.1,82400.0,44.2867,44.3343,44.1368,44.3343,82400.0
2007-09-18 10:05:00,65.1,65.2,65.02,65.19,91200.0,44.3343,44.4024,44.2799,44.3956,91200.0
2007-09-18 10:10:00,65.19,65.35,65.15,65.22,85200.0,44.3956,44.5046,44.3684,44.4161,85200.0
2007-09-18 10:15:00,65.22,65.35,65.2,65.29,97500.0,44.4161,44.5046,44.4024,44.4637,97500.0
2007-09-18 10:20:00,65.28,65.5,65.23,65.49,126600.0,44.4569,44.6068,44.4229,44.5999,126600.0
2007-09-18 10:25:00,65.47,65.82,65.44,65.82,166700.0,44.5863,44.8247,44.5659,44.8247,166700.0
2007-09-18 10:30:00,65.82,66.2,65.82,66.11,256800.0,44.8247,45.0835,44.8247,45.0222,256800.0
2007-09-18 10:35:00,66.1,66.18,65.83,65.92,123100.0,45.0154,45.0698,44.8315,44.8928,123100.0
2007-09-18 10:40:00,65.93,66.03,65.84,65.99,106600.0,44.8996,44.9677,44.8383,44.9405,106600.0
2007-09-18 10:45:00,65.96,66.39,65.93,66.36,152800.0,44.92,45.2129,44.8996,45.1924,152800.0
2007-09-18 10:50:00,66.33,66.72,66.27,66.7,165600.0,45.172,45.4376,45.1311,45.424,165600.0
2007-09-18 10:55:00,66.7,67.0,66.67,66.95,222600.0,45.424,45.6283,45.4035,45.5942,222600.0
2007-09-18 11:00:00,66.95,66.99,66.82,66.99,150200.0,45.5942,45.6215,45.5057,45.6215,150200.0
2007-09-18 11:05:00,66.95,67.1,66.86,67.05,203200.0,45.5942,45.6964,45.5329,45.6623,203200.0
2007-09-18 11:10:00,67.07,67.08,66.77,66.95,115700.0,45.676,45.6828,45.4716,45.5942,115700.0
2007-09-18 11:15:00,66.93,67.03,66.83,66.86,129900.0,45.5806,45.6487,45.5125,45.5329,129900.0
2007-09-18 11:20:00,66.88,67.02,66.86,66.93,145900.0,45.5466,45.6419,45.5329,45.5806,145900.0
2007-09-18 11:25:00,66.93,67.08,66.9,66.98,299400.0,45.5806,45.6828,45.5602,45.6147,299400.0
2007-09-18 11:30:00,67.0,67.07,66.83,66.99,106200.0,45.6283,45.676,45.5125,45.6215,106200.0
2007-09-18 11:35:00,66.98,66.99,66.87,66.96,218800.0,45.6147,45.6215,45.5397,45.601,218800.0
2007-09-18 11:40:00,66.97,67.08,66.87,66.96,287600.0,45.6078,45.6828,45.5397,45.601,287600.0
2007-09-18 11:45:00,66.98,67.03,66.89,66.95,82600.0,45.6147,45.6487,45.5534,45.5942,82600.0
2007-09-18 11:50:00,66.97,67.0,66.94,67.0,108300.0,45.6078,45.6283,45.5874,45.6283,108300.0
2007-09-18 11:55:00,67.0,67.06,66.96,67.06,91900.0,45.6283,45.6691,45.601,45.6691,91900.0
2007-09-18 12:00:00,67.06,67.27,67.05,67.18,132300.0,45.6691,45.8122,45.6623,45.7509,132300.0
2007-09-18 12:05:00,67.17,67.17,66.85,66.87,247600.0,45.7441,45.7441,45.5261,45.5397,247600.0
2007-09-18 12:10:00,66.86,67.0,66.85,66.97,181400.0,45.5329,45.6283,45.5261,45.6078,181400.0
2007-09-18 12:15:00,66.96,67.13,66.92,67.08,91200.0,45.601,45.7168,45.5738,45.6828,91200.0
2007-09-18 12:20:00,67.09,67.18,66.99,67.16,86700.0,45.6896,45.7509,45.6215,45.7372,86700.0
2007-09-18 12:25:00,67.18,67.2,67.1,67.13,78400.0,45.7509,45.7645,45.6964,45.7168,78400.0
2007-09-18 12:30:00,67.13,67.3,67.02,67.27,124200.0,45.7168,45.8326,45.6419,45.8122,124200.0
2007-09-18 12:35:00,67.28,67.38,67.18,67.23,146200.0,45.819,45.8871,45.7509,45.7849,146200.0
2007-09-18 12:40:00,67.21,67.21,67.05,67.08,45600.0,45.7713,45.7713,45.6623,45.6828,45600.0
2007-09-18 12:45:00,67.08,67.11,66.91,67.02,74600.0,45.6828,45.7032,45.567,45.6419,74600.0
2007-09-18 12:50:00,67.01,67.1,67.01,67.09,23900.0,45.6351,45.6964,45.6351,45.6896,23900.0
2007-09-18 12:55:00,67.1,67.24,67.1,67.15,39900.0,45.6964,45.7917,45.6964,45.7304,39900.0
2007-09-18 13:00:00,67.12,67.22,67.02,67.06,41600.0,45.71,45.7781,45.6419,45.6691,41600.0
2007-09-18 13:05:00,67.05,67.07,66.87,66.91,47300.0,45.6623,45.676,45.5397,45.567,47300.0
2007-09-18 13:10:00,66.93,67.11,66.9,67.09,38100.0,45.5806,45.7032,45.5602,45.6896,38100.0
2007-09-18 13:15:00,67.09,67.25,67.09,67.24,58500.0,45.6896,45.7985,45.6896,45.7917,58500.0
2007-09-18 13:20:00,67.24,67.27,67.17,67.23,59500.0,45.7917,45.8122,45.7441,45.7849,59500.0
2007-09-18 13:25:00,67.23,67.29,67.08,67.1,66000.0,45.7849,45.8258,45.6828,45.6964,66000.0
2007-09-18 13:30:00,67.08,67.12,66.97,67.0,60900.0,45.6828,45.71,45.6078,45.6283,60900.0
2007-09-18 13:35:00,67.0,67.02,66.94,66.96,55900.0,45.6283,45.6419,45.5874,45.601,55900.0
2007-09-18 13:40:00,66.95,66.98,66.49,66.5,167500.0,45.5942,45.6147,45.281,45.2878,167500.0
2007-09-18 13:45:00,66.51,66.81,66.4,66.63,228900.0,45.2946,45.4989,45.2197,45.3763,228900.0
2007-09-18 13:50:00,66.62,66.66,66.43,66.45,128900.0,45.3695,45.3967,45.2401,45.2537,128900.0
2007-09-18 13:55:00,66.45,66.55,66.45,66.5,72100.0,45.2537,45.3218,45.2537,45.2878,72100.0
2007-09-18 14:00:00,66.48,66.64,66.47,66.59,122600.0,45.2742,45.3831,45.2673,45.3491,122600.0
2007-09-18 14:05:00,66.58,66.6,66.45,66.6,51600.0,45.3423,45.3559,45.2537,45.3559,51600.0
2007-09-18 14:10:00,66.58,66.86,66.49,66.7,109700.0,45.3423,45.5329,45.281,45.424,109700.0
2007-09-18 14:15:00,66.68,69.14,66.68,68.25,572800.0,45.4104,47.0857,45.4104,46.4796,572800.0
2007-09-18 14:20:00,69.1,69.15,67.49,68.17,444500.0,47.0584,47.0925,45.962,46.4251,444500.0
2007-09-18 14:25:00,68.17,68.35,67.95,68.18,580500.0,46.4251,46.5477,46.2752,46.4319,580500.0
2007-09-18 14:30:00,68.17,68.39,68.06,68.2,266400.0,46.4251,46.5749,46.3502,46.4455,266400.0
2007-09-18 14:35:00,68.21,68.68,68.04,68.64,370300.0,46.4523,46.7724,46.3365,46.7452,370300.0
2007-09-18 14:40:00,68.65,69.28,68.64,69.07,527900.0,46.752,47.181,46.7452,47.038,527900.0
2007-09-18 14:45:00,69.1,69.21,68.79,68.87,380500.0,47.0584,47.1333,46.8473,46.9018,380500.0
2007-09-18 14:50:00,68.87,69.0,68.53,68.64,223300.0,46.9018,46.9903,46.6702,46.7452,223300.0
2007-09-18 14:55:00,68.62,68.88,68.42,68.7,227400.0,46.7315,46.9086,46.5953,46.786,227400.0
2007-09-18 15:00:00,68.68,68.69,68.32,68.43,235700.0,46.7724,46.7792,46.5272,46.6021,235700.0
2007-09-18 15:05:00,68.42,68.49,68.19,68.19,212400.0,46.5953,46.643,46.4387,46.4387,212400.0
2007-09-18 15:10:00,68.2,68.63,68.12,68.48,448800.0,46.4455,46.7383,46.391,46.6362,448800.0
2007-09-18 15:15:00,68.48,68.55,68.09,68.17,387200.0,46.6362,46.6839,46.3706,46.4251,387200.0
2007-09-18 15:20:00,68.16,68.4,67.23,68.35,303600.0,46.4183,46.5817,45.7849,46.5477,303600.0
2007-09-18 15:25:00,68.33,68.45,68.3,68.4,312100.0,46.534,46.6158,46.5136,46.5817,312100.0
2007-09-18 15:30:00,68.41,68.7,68.4,68.7,394000.0,46.5885,46.786,46.5817,46.786,394000.0
2007-09-18 15:35:00,68.7,68.96,68.58,68.68,401700.0,46.786,46.9631,46.7043,46.7724,401700.0
2007-09-18 15:40:00,68.69,68.9,68.46,68.56,471500.0,46.7792,46.9222,46.6226,46.6907,471500.0
2007-09-18 15:45:00,68.57,68.88,68.56,68.76,599400.0,46.6975,46.9086,46.6907,46.8269,599400.0
2007-09-18 15:50:00,68.76,69.01,68.74,68.99,510600.0,46.8269,46.9971,46.8133,46.9835,510600.0
2007-09-18 15:55:00,68.99,69.0,68.66,68.99,608000.0,46.9835,46.9903,46.7588,46.9835,608000.0
2007-09-19 09:30:00,69.13,69.87,68.79,68.83,748700.0,47.0789,47.5828,46.8473,46.8745,748700.0
2007-09-19 09:35:00,68.83,69.25,68.4,68.99,592900.0,46.8745,47.1606,46.5817,46.9835,592900.0
2007-09-19 09:40:00,69.0,69.24,68.81,69.21,325700.0,46.9903,47.1538,46.8609,47.1333,325700.0
2007-09-19 09:45:00,69.22,69.55,69.07,69.14,467100.0,47.1401,47.3649,47.038,47.0857,467100.0
2007-09-19 09:50:00,69.12,69.38,68.82,68.83,290600.0,47.072,47.2491,46.8677,46.8745,290600.0
2007-09-19 09:55:00,68.87,68.94,68.49,68.5,356500.0,46.9018,46.9495,46.643,46.6498,356500.0
2007-09-19 10:00:00,68.54,68.86,68.12,68.86,551900.0,46.677,46.895,46.391,46.895,551900.0
2007-09-19 10:05:00,68.86,68.86,68.42,68.76,393500.0,46.895,46.895,46.5953,46.8269,393500.0
2007-09-19 10:10:00,68.77,69.14,68.76,69.12,304900.0,46.8337,47.0857,46.8269,47.072,304900.0
2007-09-19 10:15:00,69.1,69.11,68.6,68.65,250800.0,47.0584,47.0652,46.7179,46.752,250800.0
2007-09-19 10:20:00,68.65,68.74,68.4,68.5,223700.0,46.752,46.8133,46.5817,46.6498,223700.0
2007-09-19 10:25:00,68.51,68.67,68.36,68.55,301000.0,46.6566,46.7656,46.5545,46.6839,301000.0
2007-09-19 10:30:00,68.55,68.69,68.34,68.55,159200.0,46.6839,46.7792,46.5408,46.6839,159200.0
2007-09-19 10:35:00,68.56,68.59,68.32,68.36,313100.0,46.6907,46.7111,46.5272,46.5545,313100.0
2007-09-19 10:40:00,68.36,68.5,68.34,68.43,271200.0,46.5545,46.6498,46.5408,46.6021,271200.0
2007-09-19 10:45:00,68.44,68.68,68.38,68.53,307400.0,46.6089,46.7724,46.5681,46.6702,307400.0
2007-09-19 10:50:00,68.53,68.92,68.49,68.89,355900.0,46.6702,46.9358,46.643,46.9154,355900.0
2007-09-19 10:55:00,68.89,68.98,68.68,68.94,263500.0,46.9154,46.9767,46.7724,46.9495,263500.0
2007-09-19 11:00:00,68.93,69.06,68.84,69.0,261400.0,46.9426,47.0312,46.8814,46.9903,261400.0
2007-09-19 11:05:00,69.0,69.08,68.54,68.55,343700.0,46.9903,47.0448,46.677,46.6839,343700.0
2007-09-19 11:10:00,68.56,68.69,68.43,68.61,194000.0,46.6907,46.7792,46.6021,46.7247,194000.0
2007-09-19 11:15:00,68.6,69.02,68.52,68.99,255100.0,46.7179,47.0039,46.6634,46.9835,255100.0
2007-09-19 11:20:00,68.98,68.99,67.81,68.0,452300.0,46.9767,46.9835,46.1799,46.3093,452300.0
2007-09-19 11:25:00,67.97,68.3,67.76,67.81,222000.0,46.2889,46.5136,46.1459,46.1799,222000.0
2007-09-19 11:30:00,67.82,68.0,67.5,67.54,277600.0,46.1867,46.3093,45.9688,45.996,277600.0
2007-09-19 11:35:00,67.54,67.62,67.18,67.24,326300.0,45.996,46.0505,45.7509,45.7917,326300.0
2007-09-19 11:40:00,67.24,67.26,67.03,67.26,323000.0,45.7917,45.8053,45.6487,45.8053,323000.0
2007-09-19 11:45:00,67.23,67.39,66.64,66.67,362400.0,45.7849,45.8939,45.3831,45.4035,362400.0
2007-09-19 11:50:00,66.65,66.76,66.44,66.74,410200.0,45.3899,45.4648,45.2469,45.4512,410200.0
2007-09-19 11:55:00,66.74,67.18,66.71,67.07,236300.0,45.4512,45.7509,45.4308,45.676,236300.0
2007-09-19 12:00:00,67.07,67.07,66.85,66.99,125600.0,45.676,45.676,45.5261,45.6215,125600.0
2007-09-19 12:05:00,66.97,67.07,66.72,66.74,185900.0,45.6078,45.676,45.4376,45.4512,185900.0
2007-09-19 12:10:00,66.74,66.9,66.64,66.79,139900.0,45.4512,45.5602,45.3831,45.4853,139900.0
2007-09-19 12:15:00,66.78,66.95,66.78,66.9,64700.0,45.4785,45.5942,45.4785,45.5602,64700.0
2007-09-19 12:20:00,66.9,66.9,66.75,66.83,61400.0,45.5602,45.5602,45.458,45.5125,61400.0
2007-09-19 12:25:00,66.83,66.99,66.8,66.89,82300.0,45.5125,45.6215,45.4921,45.5534,82300.0
2007-09-19 12:30:00,66.89,67.04,66.81,66.99,133500.0,45.5534,45.6555,45.4989,45.6215,133500.0
2007-09-19 12:35:00,67.0,67.08,66.85,66.85,188100.0,45.6283,45.6828,45.5261,45.5261,188100.0
2007-09-19 12:40:00,66.85,67.05,66.8,66.9,182900.0,45.5261,45.6623,45.4921,45.5602,182900.0
2007-09-19 12:45:00,66.9,67.3,66.9,67.26,256400.0,45.5602,45.8326,45.5602,45.8053,256400.0
2007-09-19 12:50:00,67.25,67.5,67.14,67.17,210900.0,45.7985,45.9688,45.7236,45.7441,210900.0
2007-09-19 12:55:00,67.17,67.32,67.17,67.24,96600.0,45.7441,45.8462,45.7441,45.7917,96600.0
2007-09-19 13:00:00,67.24,67.24,66.85,66.85,111000.0,45.7917,45.7917,45.5261,45.5261,111000.0
2007-09-19 13:05:00,66.85,67.03,66.81,66.83,151000.0,45.5261,45.6487,45.4989,45.5125,151000.0
2007-09-19 13:10:00,66.83,66.92,66.55,66.58,173000.0,45.5125,45.5738,45.3218,45.3423,173000.0
2007-09-19 13:15:00,66.6,66.84,66.56,66.72,102500.0,45.3559,45.5193,45.3286,45.4376,102500.0
2007-09-19 13:20:00,66.72,66.93,66.69,66.76,101300.0,45.4376,45.5806,45.4172,45.4648,101300.0
2007-09-19 13:25:00,66.76,66.85,66.73,66.81,72300.0,45.4648,45.5261,45.4444,45.4989,72300.0
2007-09-19 13:30:00,66.81,66.82,66.66,66.77,102100.0,45.4989,45.5057,45.3967,45.4716,102100.0
2007-09-19 13:35:00,66.77,67.01,66.77,67.0,119100.0,45.4716,45.6351,45.4716,45.6283,119100.0
2007-09-19 13:40:00,67.0,67.2,66.94,67.1,95000.0,45.6283,45.7645,45.5874,45.6964,95000.0
2007-09-19 13:45:00,67.09,67.17,66.93,66.95,114100.0,45.6896,45.7441,45.5806,45.5942,114100.0
2007-09-19 13:50:00,66.96,67.15,66.96,67.08,106900.0,45.601,45.7304,45.601,45.6828,106900.0
2007-09-19 13:55:00,67.09,67.13,66.98,67.06,87100.0,45.6896,45.7168,45.6147,45.6691,87100.0
2007-09-19 14:00:00,67.06,67.19,66.94,66.95,88600.0,45.6691,45.7577,45.5874,45.5942,88600.0
2007-09-19 14:05:00,66.94,67.04,66.75,66.79,125400.0,45.5874,45.6555,45.458,45.4853,125400.0
2007-09-19 14:10:00,66.78,66.96,66.74,66.81,60500.0,45.4785,45.601,45.4512,45.4989,60500.0
2007-09-19 14:15:00,66.8,66.85,66.62,66.72,126300.0,45.4921,45.5261,45.3695,45.4376,126300.0
2007-09-19 14:20:00,66.69,66.77,66.58,66.72,132900.0,45.4172,45.4716,45.3423,45.4376,132900.0
2007-09-19 14:25:00,66.72,66.93,66.65,66.84,136500.0,45.4376,45.5806,45.3899,45.5193,136500.0
2007-09-19 14:30:00,66.83,66.99,66.81,66.84,106700.0,45.5125,45.6215,45.4989,45.5193,106700.0
2007-09-19 14:35:00,66.84,66.91,66.7,66.7,99400.0,45.5193,45.567,45.424,45.424,99400.0
2007-09-19 14:40:00,66.69,66.77,66.62,66.65,111400.0,45.4172,45.4716,45.3695,45.3899,111400.0
2007-09-19 14:45:00,66.66,66.75,66.5,66.53,103300.0,45.3967,45.458,45.2878,45.3082,103300.0
2007-09-19 14:50:00,66.54,66.71,66.52,66.71,200400.0,45.315,45.4308,45.3014,45.4308,200400.0
2007-09-19 14:55:00,66.72,66.78,66.5,66.51,238200.0,45.4376,45.4785,45.2878,45.2946,238200.0
2007-09-19 15:00:00,66.51,66.7,66.5,66.64,127400.0,45.2946,45.424,45.2878,45.3831,127400.0
2007-09-19 15:05:00,66.65,66.84,66.56,66.77,166700.0,45.3899,45.5193,45.3286,45.4716,166700.0
2007-09-19 15:10:00,66.77,67.06,66.72,67.0,196500.0,45.4716,45.6691,45.4376,45.6283,196500.0
2007-09-19 15:15:00,67.01,67.34,66.99,67.1,191200.0,45.6351,45.8598,45.6215,45.6964,191200.0
2007-09-19 15:20:00,67.1,67.38,67.07,67.38,145900.0,45.6964,45.8871,45.676,45.8871,145900.0
2007-09-19 15:25:00,67.37,67.44,66.98,67.11,187000.0,45.8803,45.9279,45.6147,45.7032,187000.0
2007-09-19 15:30:00,67.11,67.13,66.87,67.05,169100.0,45.7032,45.7168,45.5397,45.6623,169100.0
2007-09-19 15:35:00,67.06,67.08,66.78,66.85,164600.0,45.6691,45.6828,45.4785,45.5261,164600.0
2007-09-19 15:40:00,66.85,67.0,66.84,66.99,136100.0,45.5261,45.6283,45.5193,45.6215,136100.0
2007-09-19 15:45:00,66.99,67.06,66.78,66.8,179600.0,45.6215,45.6691,45.4785,45.4921,179600.0
2007-09-19 15:50:00,66.8,66.94,66.8,66.9,163100.0,45.4921,45.5874,45.4921,45.5602,163100.0
2007-09-19 15:55:00,66.9,67.0,66.89,66.97,237500.0,45.5602,45.6283,45.5534,45.6078,237500.0
2007-09-20 09:30:00,67.59,67.59,66.77,67.13,233100.0,46.0301,46.0301,45.4716,45.7168,233100.0
2007-09-20 09:35:00,67.05,67.33,66.78,66.84,278800.0,45.6623,45.853,45.4785,45.5193,278800.0
2007-09-20 09:40:00,66.82,66.87,66.21,66.37,294600.0,45.5057,45.5397,45.0903,45.1992,294600.0
2007-09-20 09:45:00,66.38,66.47,66.2,66.3,245000.0,45.206,45.2673,45.0835,45.1516,245000.0
2007-09-20 09:50:00,66.26,66.59,66.2,66.56,160600.0,45.1243,45.3491,45.0835,45.3286,160600.0
2007-09-20 09:55:00,66.55,66.61,66.38,66.4,224300.0,45.3218,45.3627,45.206,45.2197,224300.0
2007-09-20 10:00:00,66.39,66.67,66.36,66.61,143300.0,45.2129,45.4035,45.1924,45.3627,143300.0
2007-09-20 10:05:00,66.61,67.08,66.6,66.84,267200.0,45.3627,45.6828,45.3559,45.5193,267200.0
2007-09-20 10:10:00,66.82,67.08,66.78,66.89,179300.0,45.5057,45.6828,45.4785,45.5534,179300.0
2007-09-20 10:15:00,66.88,66.93,66.33,66.63,236100.0,45.5466,45.5806,45.172,45.3763,236100.0
2007-09-20 10:20:00,66.61,66.67,66.33,66.49,168600.0,45.3627,45.4035,45.172,45.281,168600.0
2007-09-20 10:25:00,66.5,66.67,66.24,66.27,182000.0,45.2878,45.4035,45.1107,45.1311,182000.0
2007-09-20 10:30:00,66.27,66.55,66.26,66.53,219600.0,45.1311,45.3218,45.1243,45.3082,219600.0
2007-09-20 10:35:00,66.53,66.68,66.44,66.51,151900.0,45.3082,45.4104,45.2469,45.2946,151900.0
2007-09-20 10:40:00,66.5,66.63,66.48,66.6,103700.0,45.2878,45.3763,45.2742,45.3559,103700.0
2007-09-20 10:45:00,66.61,66.85,66.58,66.75,117900.0,45.3627,45.5261,45.3423,45.458,117900.0
2007-09-20 10:50:00,66.74,66.81,66.61,66.63,132600.0,45.4512,45.4989,45.3627,45.3763,132600.0
2007-09-20 10:55:00,66.61,66.66,66.48,66.48,154400.0,45.3627,45.3967,45.2742,45.2742,154400.0
2007-09-20 11:00:00,66.52,66.52,66.21,66.43,293000.0,45.3014,45.3014,45.0903,45.2401,293000.0
2007-09-20 11:05:00,66.43,66.94,66.4,66.81,256100.0,45.2401,45.5874,45.2197,45.4989,256100.0
2007-09-20 11:10:00,66.8,67.0,66.57,66.76,166600.0,45.4921,45.6283,45.3354,45.4648,166600.0
2007-09-20 11:15:00,66.75,66.95,66.6,66.62,149400.0,45.458,45.5942,45.3559,45.3695,149400.0
2007-09-20 11:20:00,66.62,66.64,66.4,66.54,127600.0,45.3695,45.3831,45.2197,45.315,127600.0
2007-09-20 11:25:00,66.52,66.75,66.44,66.63,128100.0,45.3014,45.458,45.2469,45.3763,128100.0
2007-09-20 11:30:00,66.61,66.64,66.31,66.32,83000.0,45.3627,45.3831,45.1584,45.1652,83000.0
2007-09-20 11:35:00,66.33,66.43,66.25,66.25,119400.0,45.172,45.2401,45.1175,45.1175,119400.0
2007-09-20 11:40:00,66.25,66.34,66.09,66.25,96700.0,45.1175,45.1788,45.0086,45.1175,96700.0
2007-09-20 11:45:00,66.27,66.29,66.17,66.24,56300.0,45.1311,45.1448,45.063,45.1107,56300.0
2007-09-20 11:50:00,66.22,66.36,66.15,66.15,117000.0,45.0971,45.1924,45.0494,45.0494,117000.0
2007-09-20 11:55:00,66.16,66.35,66.15,66.25,104500.0,45.0562,45.1856,45.0494,45.1175,104500.0
2007-09-20 12:00:00,66.25,66.35,66.15,66.19,141300.0,45.1175,45.1856,45.0494,45.0767,141300.0
2007-09-20 12:05:00,66.19,66.2,66.07,66.14,70000.0,45.0767,45.0835,44.9949,45.0426,70000.0
2007-09-20 12:10:00,66.16,66.16,66.0,66.12,129200.0,45.0562,45.0562,44.9473,45.029,129200.0
2007-09-20 12:15:00,66.12,66.15,65.74,65.9,163200.0,45.029,45.0494,44.7702,44.8792,163200.0
2007-09-20 12:20:00,65.87,65.95,65.72,65.93,83300.0,44.8587,44.9132,44.7566,44.8996,83300.0
2007-09-20 12:25:00,65.94,65.94,65.57,65.67,125600.0,44.9064,44.9064,44.6544,44.7225,125600.0
2007-09-20 12:30:00,65.67,65.8,65.63,65.68,98700.0,44.7225,44.8111,44.6953,44.7293,98700.0
2007-09-20 12:35:00,65.68,65.75,65.61,65.66,174800.0,44.7293,44.777,44.6817,44.7157,174800.0
2007-09-20 12:40:00,65.66,65.76,65.62,65.67,138500.0,44.7157,44.7838,44.6885,44.7225,138500.0
2007-09-20 12:45:00,65.66,65.75,65.6,65.62,113800.0,44.7157,44.777,44.6749,44.6885,113800.0
2007-09-20 12:50:00,65.6,65.61,65.43,65.51,174000.0,44.6749,44.6817,44.5591,44.6136,174000.0
2007-09-20 12:55:00,65.48,65.64,65.48,65.6,53600.0,44.5931,44.7021,44.5931,44.6749,53600.0
2007-09-20 13:00:00,65.62,65.64,65.47,65.47,108900.0,44.6885,44.7021,44.5863,44.5863,108900.0
2007-09-20 13:05:00,65.48,65.51,65.23,65.25,154200.0,44.5931,44.6136,44.4229,44.4365,154200.0
2007-09-20 13:10:00,65.26,65.4,65.18,65.33,113800.0,44.4433,44.5386,44.3888,44.491,113800.0
2007-09-20 13:15:00,65.32,65.33,64.58,64.75,382800.0,44.4842,44.491,43.9802,44.096,382800.0
2007-09-20 13:20:00,64.75,64.88,64.25,64.57,494400.0,44.096,44.1845,43.7555,43.9734,494400.0
2007-09-20 13:25:00,64.59,64.69,64.47,64.6,304300.0,43.987,44.0551,43.9053,43.9938,304300.0
2007-09-20 13:30:00,64.58,64.94,64.53,64.63,282100.0,43.9802,44.2254,43.9462,44.0143,282100.0
2007-09-20 13:35:00,64.64,64.65,64.33,64.59,235500.0,44.0211,44.0279,43.81,43.987,235500.0
2007-09-20 13:40:00,64.59,64.74,64.47,64.72,140600.0,43.987,44.0892,43.9053,44.0756,140600.0
2007-09-20 13:45:00,64.73,64.86,64.68,64.74,128300.0,44.0824,44.1709,44.0483,44.0892,128300.0
2007-09-20 13:50:00,64.74,64.91,64.73,64.73,248800.0,44.0892,44.205,44.0824,44.0824,248800.0
2007-09-20 13:55:00,64.73,64.8,64.6,64.67,101300.0,44.0824,44.13,43.9938,44.0415,101300.0
2007-09-20 14:00:00,64.7,64.7,64.32,64.4,221700.0,44.0619,44.0619,43.8031,43.8576,221700.0
2007-09-20 14:05:00,64.39,64.45,64.25,64.3,213600.0,43.8508,43.8917,43.7555,43.7895,213600.0
2007-09-20 14:10:00,64.29,64.43,64.27,64.33,106700.0,43.7827,43.8781,43.7691,43.81,106700.0
2007-09-20 14:15:00,64.34,64.35,64.02,64.21,480700.0,43.8168,43.8236,43.5988,43.7282,480700.0
2007-09-20 14:20:00,64.23,64.3,63.86,63.97,218000.0,43.7419,43.7895,43.4899,43.5648,218000.0
2007-09-20 14:25:00,63.98,64.06,63.57,63.66,334000.0,43.5716,43.6261,43.2924,43.3537,334000.0
2007-09-20 14:30:00,63.67,63.7,63.36,63.64,438800.0,43.3605,43.3809,43.1494,43.3401,438800.0
2007-09-20 14:35:00,63.62,63.82,63.45,63.77,279300.0,43.3264,43.4626,43.2107,43.4286,279300.0
2007-09-20 14:40:00,63.78,63.92,63.7,63.8,229000.0,43.4354,43.5307,43.3809,43.449,229000.0
2007-09-20 14:45:00,63.8,63.9,63.62,63.7,244300.0,43.449,43.5171,43.3264,43.3809,244300.0
2007-09-20 14:50:00,63.7,64.04,63.62,63.86,189000.0,43.3809,43.6125,43.3264,43.4899,189000.0
2007-09-20 14:55:00,63.86,64.06,63.75,64.0,197500.0,43.4899,43.6261,43.415,43.5852,197500.0
2007-09-20 15:00:00,64.0,64.07,63.71,63.79,258400.0,43.5852,43.6329,43.3877,43.4422,258400.0
2007-09-20 15:05:00,63.8,63.97,63.79,63.91,161700.0,43.449,43.5648,43.4422,43.5239,161700.0
2007-09-20 15:10:00,63.91,64.17,63.9,64.05,289200.0,43.5239,43.701,43.5171,43.6193,289200.0
2007-09-20 15:15:00,64.05,64.17,64.02,64.14,139800.0,43.6193,43.701,43.5988,43.6806,139800.0
2007-09-20 15:20:00,64.11,64.24,64.11,64.2,175100.0,43.6601,43.7487,43.6601,43.7214,175100.0
2007-09-20 15:25:00,64.19,64.33,64.14,64.24,199600.0,43.7146,43.81,43.6806,43.7487,199600.0
2007-09-20 15:30:00,64.23,64.37,64.14,64.28,267000.0,43.7419,43.8372,43.6806,43.7759,267000.0
2007-09-20 15:35:00,64.28,64.3,64.18,64.28,189500.0,43.7759,43.7895,43.7078,43.7759,189500.0
2007-09-20 15:40:00,64.29,64.54,64.25,64.49,349900.0,43.7827,43.953,43.7555,43.9189,349900.0
2007-09-20 15:45:00,64.49,64.54,64.35,64.53,334400.0,43.9189,43.953,43.8236,43.9462,334400.0
2007-09-20 15:50:00,64.53,64.77,64.53,64.6,402300.0,43.9462,44.1096,43.9462,43.9938,402300.0
2007-09-20 15:55:00,64.6,64.64,64.46,64.56,506900.0,43.9938,44.0211,43.8985,43.9666,506900.0
2007-09-21 09:30:00,65.07,65.6,64.05,64.33,2179900.0,44.3139,44.6749,43.6193,43.81,2179900.0
2007-09-21 09:35:00,64.35,64.57,63.87,64.52,573700.0,43.8236,43.9734,43.4967,43.9394,573700.0
2007-09-21 09:40:00,64.52,64.59,64.03,64.05,284000.0,43.9394,43.987,43.6057,43.6193,284000.0
2007-09-21 09:45:00,64.06,64.07,63.6,63.68,329300.0,43.6261,43.6329,43.3128,43.3673,329300.0
2007-09-21 09:50:00,63.73,63.82,63.41,63.59,296200.0,43.4013,43.4626,43.1834,43.306,296200.0
2007-09-21 09:55:00,63.6,63.68,63.3,63.32,424400.0,43.3128,43.3673,43.1085,43.1221,424400.0
2007-09-21 10:00:00,63.31,63.45,63.15,63.41,225600.0,43.1153,43.2107,43.0064,43.1834,225600.0
2007-09-21 10:05:00,63.43,63.92,63.37,63.78,283100.0,43.197,43.5307,43.1562,43.4354,283100.0
2007-09-21 10:10:00,63.8,63.98,63.78,63.79,231400.0,43.449,43.5716,43.4354,43.4422,231400.0
2007-09-21 10:15:00,63.82,63.9,63.47,63.52,133800.0,43.4626,43.5171,43.2243,43.2583,133800.0
2007-09-21 10:20:00,63.52,63.87,63.5,63.75,136500.0,43.2583,43.4967,43.2447,43.415,136500.0
2007-09-21 10:25:00,63.76,63.79,63.63,63.74,164000.0,43.4218,43.4422,43.3332,43.4082,164000.0
2007-09-21 10:30:00,63.74,63.95,63.74,63.89,90200.0,43.4082,43.5512,43.4082,43.5103,90200.0
2007-09-21 10:35:00,63.89,64.04,63.79,64.01,134800.0,43.5103,43.6125,43.4422,43.592,134800.0
2007-09-21 10:40:00,63.99,64.03,63.87,63.87,99200.0,43.5784,43.6057,43.4967,43.4967,99200.0
2007-09-21 10:45:00,63.89,63.91,63.81,63.82,71000.0,43.5103,43.5239,43.4558,43.4626,71000.0
2007-09-21 10:50:00,63.81,64.08,63.81,64.04,192000.0,43.4558,43.6397,43.4558,43.6125,192000.0
2007-09-21 10:55:00,64.05,64.14,63.97,63.98,136400.0,43.6193,43.6806,43.5648,43.5716,136400.0
2007-09-21 11:00:00,63.99,64.1,63.96,64.05,129400.0,43.5784,43.6533,43.558,43.6193,129400.0
2007-09-21 11:05:00,64.06,64.1,63.82,63.82,135900.0,43.6261,43.6533,43.4626,43.4626,135900.0
2007-09-21 11:10:00,63.83,63.92,63.66,63.66,119600.0,43.4694,43.5307,43.3537,43.3537,119600.0
2007-09-21 11:15:00,63.66,63.68,63.51,63.6,146400.0,43.3537,43.3673,43.2515,43.3128,146400.0
2007-09-21 11:20:00,63.6,63.66,63.52,63.65,124800.0,43.3128,43.3537,43.2583,43.3469,124800.0
2007-09-21 11:25:00,63.65,63.75,63.64,63.74,86000.0,43.3469,43.415,43.3401,43.4082,86000.0
2007-09-21 11:30:00,63.74,63.75,63.56,63.65,88400.0,43.4082,43.415,43.2856,43.3469,88400.0
2007-09-21 11:35:00,63.64,63.75,63.62,63.72,63600.0,43.3401,43.415,43.3264,43.3945,63600.0
2007-09-21 11:40:00,63.71,63.77,63.66,63.76,78900.0,43.3877,43.4286,43.3537,43.4218,78900.0
2007-09-21 11:45:00,63.77,63.87,63.72,63.87,89300.0,43.4286,43.4967,43.3945,43.4967,89300.0
2007-09-21 11:50:00,63.88,63.97,63.84,63.95,55900.0,43.5035,43.5648,43.4763,43.5512,55900.0
2007-09-21 11:55:00,63.95,64.02,63.91,64.0,140300.0,43.5512,43.5988,43.5239,43.5852,140300.0
2007-09-21 12:00:00,64.0,64.01,63.76,63.87,94500.0,43.5852,43.592,43.4218,43.4967,94500.0
2007-09-21 12:05:00,63.87,63.92,63.85,63.9,47200.0,43.4967,43.5307,43.4831,43.5171,47200.0
2007-09-21 12:10:00,63.91,64.0,63.9,64.0,49200.0,43.5239,43.5852,43.5171,43.5852,49200.0
2007-09-21 12:15:00,63.99,64.02,63.94,64.0,132200.0,43.5784,43.5988,43.5444,43.5852,132200.0
2007-09-21 12:20:00,64.0,64.01,63.97,63.98,29600.0,43.5852,43.592,43.5648,43.5716,29600.0
2007-09-21 12:25:00,63.98,64.01,63.88,63.93,96100.0,43.5716,43.592,43.5035,43.5376,96100.0
2007-09-21 12:30:00,63.93,64.11,63.66,64.05,200600.0,43.5376,43.6601,43.3537,43.6193,200600.0
2007-09-21 12:35:00,64.04,64.1,63.92,63.99,102100.0,43.6125,43.6533,43.5307,43.5784,102100.0
2007-09-21 12:40:00,63.99,64.02,63.95,64.01,53400.0,43.5784,43.5988,43.5512,43.592,53400.0
2007-09-21 12:45:00,64.01,64.08,64.0,64.04,49900.0,43.592,43.6397,43.5852,43.6125,49900.0
2007-09-21 12:50:00,64.04,64.09,64.02,64.02,64100.0,43.6125,43.6465,43.5988,43.5988,64100.0
2007-09-21 12:55:00,64.02,64.02,63.99,63.99,81600.0,43.5988,43.5988,43.5784,43.5784,81600.0
2007-09-21 13:00:00,64.0,64.02,63.98,64.01,72000.0,43.5852,43.5988,43.5716,43.592,72000.0
2007-09-21 13:05:00,64.0,64.04,64.0,64.03,64500.0,43.5852,43.6125,43.5852,43.6057,64500.0
2007-09-21 13:10:00,64.03,64.05,63.99,64.0,90800.0,43.6057,43.6193,43.5784,43.5852,90800.0
2007-09-21 13:15:00,64.01,64.01,63.85,63.9,80400.0,43.592,43.592,43.4831,43.5171,80400.0
2007-09-21 13:20:00,63.9,63.96,63.87,63.96,24900.0,43.5171,43.558,43.4967,43.558,24900.0
2007-09-21 13:25:00,63.96,63.99,63.9,63.98,35900.0,43.558,43.5784,43.5171,43.5716,35900.0
2007-09-21 13:30:00,63.98,64.02,63.92,63.96,51500.0,43.5716,43.5988,43.5307,43.558,51500.0
2007-09-21 13:35:00,63.96,64.03,63.96,64.03,66400.0,43.558,43.6057,43.558,43.6057,66400.0
2007-09-21 13:40:00,64.03,64.12,64.0,64.11,84500.0,43.6057,43.6669,43.5852,43.6601,84500.0
2007-09-21 13:45:00,64.12,64.14,64.04,64.04,44500.0,43.6669,43.6806,43.6125,43.6125,44500.0
2007-09-21 13:50:00,64.04,64.07,63.96,63.98,70500.0,43.6125,43.6329,43.558,43.5716,70500.0
2007-09-21 13:55:00,63.98,64.63,63.92,64.0,107200.0,43.5716,44.0143,43.5307,43.5852,107200.0
2007-09-21 14:00:00,64.0,64.04,63.96,64.02,74000.0,43.5852,43.6125,43.558,43.5988,74000.0
2007-09-21 14:05:00,64.03,64.09,64.02,64.02,66000.0,43.6057,43.6465,43.5988,43.5988,66000.0
2007-09-21 14:10:00,64.02,64.04,63.93,63.95,83400.0,43.5988,43.6125,43.5376,43.5512,83400.0
2007-09-21 14:15:00,63.95,64.03,63.92,63.96,76600.0,43.5512,43.6057,43.5307,43.558,76600.0
2007-09-21 14:20:00,63.96,64.0,63.92,63.95,67400.0,43.558,43.5852,43.5307,43.5512,67400.0
2007-09-21 14:25:00,63.94,63.98,63.92,63.98,35300.0,43.5444,43.5716,43.5307,43.5716,35300.0
2007-09-21 14:30:00,63.98,64.11,63.98,64.1,104800.0,43.5716,43.6601,43.5716,43.6533,104800.0
2007-09-21 14:35:00,64.1,64.12,64.08,64.09,116500.0,43.6533,43.6669,43.6397,43.6465,116500.0
2007-09-21 14:40:00,64.09,64.12,63.97,64.11,222700.0,43.6465,43.6669,43.5648,43.6601,222700.0
2007-09-21 14:45:00,64.11,64.22,64.07,64.13,160900.0,43.6601,43.735,43.6329,43.6738,160900.0
2007-09-21 14:50:00,64.13,64.17,64.06,64.13,48900.0,43.6738,43.701,43.6261,43.6738,48900.0
2007-09-21 14:55:00,64.13,64.13,64.0,64.11,106800.0,43.6738,43.6738,43.5852,43.6601,106800.0
2007-09-21 15:00:00,64.09,64.2,64.07,64.2,124100.0,43.6465,43.7214,43.6329,43.7214,124100.0
2007-09-21 15:05:00,64.2,64.2,64.12,64.12,68400.0,43.7214,43.7214,43.6669,43.6669,68400.0
2007-09-21 15:10:00,64.12,64.29,64.11,64.22,227500.0,43.6669,43.7827,43.6601,43.735,227500.0
2007-09-21 15:15:00,64.22,64.33,64.2,64.21,125100.0,43.735,43.81,43.7214,43.7282,125100.0
2007-09-21 15:20:00,64.21,64.29,64.19,64.29,85100.0,43.7282,43.7827,43.7146,43.7827,85100.0
2007-09-21 15:25:00,64.29,64.33,64.2,64.26,91900.0,43.7827,43.81,43.7214,43.7623,91900.0
2007-09-21 15:30:00,64.26,64.28,64.21,64.23,104700.0,43.7623,43.7759,43.7282,43.7419,104700.0
2007-09-21 15:35:00,64.22,64.31,64.18,64.24,178100.0,43.735,43.7963,43.7078,43.7487,178100.0
2007-09-21 15:40:00,64.24,64.29,64.08,64.24,368700.0,43.7487,43.7827,43.6397,43.7487,368700.0
2007-09-21 15:45:00,64.24,64.29,64.19,64.28,232900.0,43.7487,43.7827,43.7146,43.7759,232900.0
2007-09-21 15:50:00,64.28,64.42,64.22,64.36,291500.0,43.7759,43.8713,43.735,43.8304,291500.0
2007-09-21 15:55:00,64.36,64.49,64.32,64.4,395900.0,43.8304,43.9189,43.8031,43.8576,395900.0
2007-09-24 09:30:00,64.91,65.0,64.0,64.01,243900.0,44.205,44.2662,43.5852,43.592,243900.0
2007-09-24 09:35:00,64.01,64.14,63.7,63.76,149300.0,43.592,43.6806,43.3809,43.4218,149300.0
2007-09-24 09:40:00,63.74,64.13,63.73,64.0,143900.0,43.4082,43.6738,43.4013,43.5852,143900.0
2007-09-24 09:45:00,64.01,64.03,63.78,64.0,116700.0,43.592,43.6057,43.4354,43.5852,116700.0
2007-09-24 09:50:00,64.01,64.09,63.6,63.65,118500.0,43.592,43.6465,43.3128,43.3469,118500.0
2007-09-24 09:55:00,63.65,63.96,63.61,63.9,111700.0,43.3469,43.558,43.3196,43.5171,111700.0
2007-09-24 10:00:00,63.91,64.17,63.84,64.05,160500.0,43.5239,43.701,43.4763,43.6193,160500.0
2007-09-24 10:05:00,64.04,64.06,63.9,63.97,90700.0,43.6125,43.6261,43.5171,43.5648,90700.0
2007-09-24 10:10:00,63.97,64.17,63.97,64.07,90700.0,43.5648,43.701,43.5648,43.6329,90700.0
2007-09-24 10:15:00,64.04,64.33,64.04,64.26,107700.0,43.6125,43.81,43.6125,43.7623,107700.0
2007-09-24 10:20:00,64.25,64.27,64.1,64.23,71400.0,43.7555,43.7691,43.6533,43.7419,71400.0
2007-09-24 10:25:00,64.25,64.39,64.17,64.38,82300.0,43.7555,43.8508,43.701,43.844,82300.0
2007-09-24 10:30:00,64.36,64.4,64.24,64.4,73900.0,43.8304,43.8576,43.7487,43.8576,73900.0
2007-09-24 10:35:00,64.38,64.42,64.15,64.2,114300.0,43.844,43.8713,43.6874,43.7214,114300.0
2007-09-24 10:40:00,64.17,64.41,64.1,64.27,143900.0,43.701,43.8644,43.6533,43.7691,143900.0
2007-09-24 10:45:00,64.28,64.3,64.04,64.06,96600.0,43.7759,43.7895,43.6125,43.6261,96600.0
2007-09-24 10:50:00,64.06,64.07,63.81,63.91,96100.0,43.6261,43.6329,43.4558,43.5239,96100.0
2007-09-24 10:55:00,63.92,63.92,63.79,63.83,81700.0,43.5307,43.5307,43.4422,43.4694,81700.0
2007-09-24 11:00:00,63.83,63.85,63.7,63.71,77600.0,43.4694,43.4831,43.3809,43.3877,77600.0
2007-09-24 11:05:00,63.7,63.75,63.63,63.67,94600.0,43.3809,43.415,43.3332,43.3605,94600.0
2007-09-24 11:10:00,63.68,63.8,63.67,63.72,50300.0,43.3673,43.449,43.3605,43.3945,50300.0
2007-09-24 11:15:00,63.72,63.78,63.64,63.75,66900.0,43.3945,43.4354,43.3401,43.415,66900.0
2007-09-24 11:20:00,63.75,63.97,63.74,63.75,89300.0,43.415,43.5648,43.4082,43.415,89300.0
2007-09-24 11:25:00,63.76,63.76,63.64,63.67,55300.0,43.4218,43.4218,43.3401,43.3605,55300.0
2007-09-24 11:30:00,63.68,63.68,63.52,63.57,66700.0,43.3673,43.3673,43.2583,43.2924,66700.0
2007-09-24 11:35:00,63.56,63.61,63.52,63.52,36400.0,43.2856,43.3196,43.2583,43.2583,36400.0
2007-09-24 11:40:00,63.54,63.6,63.5,63.57,71900.0,43.272,43.3128,43.2447,43.2924,71900.0
2007-09-24 11:45:00,63.56,63.58,63.43,63.44,69100.0,43.2856,43.2992,43.197,43.2039,69100.0
2007-09-24 11:50:00,63.44,63.57,63.43,63.46,52600.0,43.2039,43.2924,43.197,43.2175,52600.0
2007-09-24 11:55:00,63.46,63.47,63.23,63.23,97900.0,43.2175,43.2243,43.0608,43.0608,97900.0
2007-09-24 12:00:00,63.23,63.29,63.22,63.24,57700.0,43.0608,43.1017,43.054,43.0676,57700.0
2007-09-24 12:05:00,63.24,63.3,63.2,63.23,122500.0,43.0676,43.1085,43.0404,43.0608,122500.0
2007-09-24 12:10:00,63.23,63.28,63.2,63.27,34400.0,43.0608,43.0949,43.0404,43.0881,34400.0
2007-09-24 12:15:00,63.27,63.27,63.01,63.03,222200.0,43.0881,43.0881,42.911,42.9246,222200.0
2007-09-24 12:20:00,63.03,63.11,62.93,63.11,111600.0,42.9246,42.9791,42.8565,42.9791,111600.0
2007-09-24 12:25:00,63.1,63.34,63.02,63.29,79800.0,42.9723,43.1358,42.9178,43.1017,79800.0
2007-09-24 12:30:00,63.3,63.31,63.08,63.18,54300.0,43.1085,43.1153,42.9587,43.0268,54300.0
2007-09-24 12:35:00,63.16,63.28,63.12,63.19,34400.0,43.0132,43.0949,42.9859,43.0336,34400.0
2007-09-24 12:40:00,63.18,63.27,63.16,63.17,26000.0,43.0268,43.0881,43.0132,43.02,26000.0
2007-09-24 12:45:00,63.17,63.25,63.14,63.17,45700.0,43.02,43.0745,42.9995,43.02,45700.0
2007-09-24 12:50:00,63.16,63.16,62.92,63.06,68700.0,43.0132,43.0132,42.8497,42.9451,68700.0
2007-09-24 12:55:00,63.06,63.19,63.02,63.19,33900.0,42.9451,43.0336,42.9178,43.0336,33900.0
2007-09-24 13:00:00,63.19,63.29,63.16,63.24,41000.0,43.0336,43.1017,43.0132,43.0676,41000.0
2007-09-24 13:05:00,63.22,63.24,63.1,63.12,34600.0,43.054,43.0676,42.9723,42.9859,34600.0
2007-09-24 13:10:00,63.1,63.14,62.99,63.03,42300.0,42.9723,42.9995,42.8974,42.9246,42300.0
2007-09-24 13:15:00,63.03,63.06,62.92,63.03,65500.0,42.9246,42.9451,42.8497,42.9246,65500.0
2007-09-24 13:20:00,63.04,63.05,62.9,62.93,68700.0,42.9314,42.9383,42.8361,42.8565,68700.0
2007-09-24 13:25:00,62.93,63.02,62.9,63.02,58000.0,42.8565,42.9178,42.8361,42.9178,58000.0
2007-09-24 13:30:00,63.02,63.02,62.75,62.93,128900.0,42.9178,42.9178,42.7339,42.8565,128900.0
2007-09-24 13:35:00,62.93,63.0,62.88,62.99,35100.0,42.8565,42.9042,42.8225,42.8974,35100.0
2007-09-24 13:40:00,62.96,63.14,62.96,63.09,68600.0,42.877,42.9995,42.877,42.9655,68600.0
2007-09-24 13:45:00,63.09,63.09,62.9,62.97,71300.0,42.9655,42.9655,42.8361,42.8838,71300.0
2007-09-24 13:50:00,62.97,63.12,62.97,63.09,45800.0,42.8838,42.9859,42.8838,42.9655,45800.0
2007-09-24 13:55:00,63.08,63.15,63.04,63.13,42400.0,42.9587,43.0064,42.9314,42.9927,42400.0
2007-09-24 14:00:00,63.13,63.22,63.04,63.05,62500.0,42.9927,43.054,42.9314,42.9383,62500.0
2007-09-24 14:05:00,63.05,63.2,63.01,63.17,45700.0,42.9383,43.0404,42.911,43.02,45700.0
2007-09-24 14:10:00,63.16,63.2,63.06,63.09,31900.0,43.0132,43.0404,42.9451,42.9655,31900.0
2007-09-24 14:15:00,63.09,63.2,63.08,63.18,29200.0,42.9655,43.0404,42.9587,43.0268,29200.0
2007-09-24 14:20:00,63.19,63.19,63.09,63.1,32000.0,43.0336,43.0336,42.9655,42.9723,32000.0
2007-09-24 14:25:00,63.1,63.13,63.01,63.04,49800.0,42.9723,42.9927,42.911,42.9314,49800.0
2007-09-24 14:30:00,63.04,63.1,62.94,63.04,53200.0,42.9314,42.9723,42.8633,42.9314,53200.0
2007-09-24 14:35:00,63.02,63.12,62.97,63.01,134400.0,42.9178,42.9859,42.8838,42.911,134400.0
2007-09-24 14:40:00,63.01,63.05,62.93,62.98,73000.0,42.911,42.9383,42.8565,42.8906,73000.0
2007-09-24 14:45:00,62.97,62.97,62.86,62.91,80700.0,42.8838,42.8838,42.8089,42.8429,80700.0
2007-09-24 14:50:00,62.9,62.91,62.85,62.86,42100.0,42.8361,42.8429,42.8021,42.8089,42100.0
2007-09-24 14:55:00,62.86,62.94,62.77,62.93,66900.0,42.8089,42.8633,42.7476,42.8565,66900.0
2007-09-24 15:00:00,62.92,62.94,62.75,62.88,113100.0,42.8497,42.8633,42.7339,42.8225,113100.0
2007-09-24 15:05:00,62.87,62.9,62.76,62.76,79400.0,42.8157,42.8361,42.7408,42.7408,79400.0
2007-09-24 15:10:00,62.76,62.78,62.64,62.66,106600.0,42.7408,42.7544,42.659,42.6727,106600.0
2007-09-24 15:15:00,62.65,62.75,62.59,62.73,100200.0,42.6658,42.7339,42.625,42.7203,100200.0
2007-09-24 15:20:00,62.73,62.93,62.73,62.81,117200.0,42.7203,42.8565,42.7203,42.7748,117200.0
2007-09-24 15:25:00,62.81,62.89,62.78,62.88,101300.0,42.7748,42.8293,42.7544,42.8225,101300.0
2007-09-24 15:30:00,62.88,63.05,62.6,62.6,141000.0,42.8225,42.9383,42.6318,42.6318,141000.0
2007-09-24 15:35:00,62.6,62.62,62.5,62.58,174300.0,42.6318,42.6454,42.5637,42.6182,174300.0
2007-09-24 15:40:00,62.58,62.7,62.57,62.58,169400.0,42.6182,42.6999,42.6114,42.6182,169400.0
2007-09-24 15:45:00,62.57,62.65,62.55,62.6,265700.0,42.6114,42.6658,42.5977,42.6318,265700.0
2007-09-24 15:50:00,62.59,62.6,62.4,62.44,357200.0,42.625,42.6318,42.4956,42.5228,357200.0
2007-09-24 15:55:00,62.43,62.44,62.11,62.23,426800.0,42.516,42.5228,42.2981,42.3798,426800.0
2007-09-25 09:30:00,61.92,61.95,61.0,61.35,455700.0,42.1687,42.1891,41.5422,41.7805,455700.0
2007-09-25 09:35:00,61.34,61.67,61.24,61.37,262500.0,41.7737,41.9984,41.7056,41.7941,262500.0
2007-09-25 09:40:00,61.39,61.47,61.16,61.18,218200.0,41.8078,41.8622,41.6511,41.6647,218200.0
2007-09-25 09:45:00,61.16,61.19,60.87,61.08,358000.0,41.6511,41.6716,41.4536,41.5966,358000.0
2007-09-25 09:50:00,61.07,61.19,60.84,61.0,324000.0,41.5898,41.6716,41.4332,41.5422,324000.0
2007-09-25 09:55:00,61.0,61.17,60.75,60.85,297300.0,41.5422,41.6579,41.3719,41.44,297300.0
2007-09-25 10:00:00,60.8,60.89,60.65,60.71,231000.0,41.406,41.4673,41.3038,41.3447,231000.0
2007-09-25 10:05:00,60.71,60.86,60.6,60.67,286700.0,41.3447,41.4468,41.2698,41.3174,286700.0
2007-09-25 10:10:00,60.67,60.94,60.5,60.85,375100.0,41.3174,41.5013,41.2017,41.44,375100.0
2007-09-25 10:15:00,60.85,61.0,60.75,61.0,312900.0,41.44,41.5422,41.3719,41.5422,312900.0
2007-09-25 10:20:00,60.99,61.07,60.71,60.79,199700.0,41.5354,41.5898,41.3447,41.3992,199700.0
2007-09-25 10:25:00,60.81,61.01,60.76,61.01,180600.0,41.4128,41.549,41.3787,41.549,180600.0
2007-09-25 10:30:00,61.0,61.21,61.0,61.17,117400.0,41.5422,41.6852,41.5422,41.6579,117400.0
2007-09-25 10:35:00,61.16,61.38,61.16,61.22,136300.0,41.6511,41.801,41.6511,41.692,136300.0
2007-09-25 10:40:00,61.2,61.36,61.12,61.35,95000.0,41.6784,41.7873,41.6239,41.7805,95000.0
2007-09-25 10:45:00,61.34,61.36,61.15,61.16,122800.0,41.7737,41.7873,41.6443,41.6511,122800.0
2007-09-25 10:50:00,61.17,61.22,61.15,61.21,62700.0,41.6579,41.692,41.6443,41.6852,62700.0
2007-09-25 10:55:00,61.21,61.29,61.11,61.23,71600.0,41.6852,41.7397,41.6171,41.6988,71600.0
2007-09-25 11:00:00,61.23,61.38,61.23,61.35,76400.0,41.6988,41.801,41.6988,41.7805,76400.0
2007-09-25 11:05:00,61.35,61.49,61.32,61.4,149300.0,41.7805,41.8759,41.7601,41.8146,149300.0
2007-09-25 11:10:00,61.38,61.54,61.37,61.37,152900.0,41.801,41.9099,41.7941,41.7941,152900.0
2007-09-25 11:15:00,61.35,61.45,61.25,61.43,73000.0,41.7805,41.8486,41.7124,41.835,73000.0
2007-09-25 11:20:00,61.43,61.43,61.22,61.34,114200.0,41.835,41.835,41.692,41.7737,114200.0
2007-09-25 11:25:00,61.34,61.34,61.2,61.26,75400.0,41.7737,41.7737,41.6784,41.7192,75400.0
2007-09-25 11:30:00,61.27,61.46,61.22,61.42,90600.0,41.726,41.8554,41.692,41.8282,90600.0
2007-09-25 11:35:00,61.42,61.48,61.18,61.21,107100.0,41.8282,41.8691,41.6647,41.6852,107100.0
2007-09-25 11:40:00,61.21,61.34,61.21,61.23,65300.0,41.6852,41.7737,41.6852,41.6988,65300.0
2007-09-25 11:45:00,61.23,61.35,61.19,61.33,56400.0,41.6988,41.7805,41.6716,41.7669,56400.0
2007-09-25 11:50:00,61.31,61.38,61.24,61.26,103800.0,41.7533,41.801,41.7056,41.7192,103800.0
2007-09-25 11:55:00,61.26,61.28,61.19,61.25,86000.0,41.7192,41.7329,41.6716,41.7124,86000.0
2007-09-25 12:00:00,61.24,61.25,61.18,61.19,71800.0,41.7056,41.7124,41.6647,41.6716,71800.0
2007-09-25 12:05:00,61.2,61.21,61.05,61.05,138900.0,41.6784,41.6852,41.5762,41.5762,138900.0
2007-09-25 12:10:00,61.05,61.1,60.93,61.04,85800.0,41.5762,41.6103,41.4945,41.5694,85800.0
2007-09-25 12:15:00,61.03,61.15,61.0,61.04,45400.0,41.5626,41.6443,41.5422,41.5694,45400.0
2007-09-25 12:20:00,61.05,61.12,61.01,61.12,32000.0,41.5762,41.6239,41.549,41.6239,32000.0
2007-09-25 12:25:00,61.12,61.21,61.1,61.19,32100.0,41.6239,41.6852,41.6103,41.6716,32100.0
2007-09-25 12:30:00,61.2,61.2,61.1,61.16,43200.0,41.6784,41.6784,41.6103,41.6511,43200.0
2007-09-25 12:35:00,61.16,61.2,61.06,61.07,41600.0,41.6511,41.6784,41.583,41.5898,41600.0
2007-09-25 12:40:00,61.09,61.12,60.96,61.11,85300.0,41.6035,41.6239,41.5149,41.6171,85300.0
2007-09-25 12:45:00,61.09,61.23,61.08,61.21,61000.0,41.6035,41.6988,41.5966,41.6852,61000.0
2007-09-25 12:50:00,61.21,61.24,61.15,61.2,38700.0,41.6852,41.7056,41.6443,41.6784,38700.0
2007-09-25 12:55:00,61.2,61.24,61.19,61.22,62400.0,41.6784,41.7056,41.6716,41.692,62400.0
2007-09-25 13:00:00,61.22,61.23,61.16,61.19,50500.0,41.692,41.6988,41.6511,41.6716,50500.0
2007-09-25 13:05:00,61.19,61.27,61.19,61.24,40700.0,41.6716,41.726,41.6716,41.7056,40700.0
2007-09-25 13:10:00,61.24,61.27,61.21,61.27,44400.0,41.7056,41.726,41.6852,41.726,44400.0
2007-09-25 13:15:00,61.27,61.37,61.18,61.22,78100.0,41.726,41.7941,41.6647,41.692,78100.0
2007-09-25 13:20:00,61.22,61.22,61.13,61.19,53100.0,41.692,41.692,41.6307,41.6716,53100.0
2007-09-25 13:25:00,61.19,61.19,61.14,61.19,43700.0,41.6716,41.6716,41.6375,41.6716,43700.0
2007-09-25 13:30:00,61.19,61.21,61.06,61.13,55800.0,41.6716,41.6852,41.583,41.6307,55800.0
2007-09-25 13:35:00,61.13,61.16,61.06,61.15,100200.0,41.6307,41.6511,41.583,41.6443,100200.0
2007-09-25 13:40:00,61.15,61.2,61.11,61.18,84300.0,41.6443,41.6784,41.6171,41.6647,84300.0
2007-09-25 13:45:00,61.17,61.22,61.1,61.18,62000.0,41.6579,41.692,41.6103,41.6647,62000.0
2007-09-25 13:50:00,61.19,61.2,61.13,61.19,43900.0,41.6716,41.6784,41.6307,41.6716,43900.0
2007-09-25 13:55:00,61.19,61.21,61.14,61.19,61200.0,41.6716,41.6852,41.6375,41.6716,61200.0
2007-09-25 14:00:00,61.21,61.21,61.12,61.19,50000.0,41.6852,41.6852,41.6239,41.6716,50000.0
2007-09-25 14:05:00,61.2,61.21,61.08,61.08,54200.0,41.6784,41.6852,41.5966,41.5966,54200.0
2007-09-25 14:10:00,61.09,61.19,61.07,61.18,54200.0,41.6035,41.6716,41.5898,41.6647,54200.0
2007-09-25 14:15:00,61.18,61.19,61.07,61.12,54000.0,41.6647,41.6716,41.5898,41.6239,54000.0
2007-09-25 14:20:00,61.11,61.14,61.05,61.12,54200.0,41.6171,41.6375,41.5762,41.6239,54200.0
2007-09-25 14:25:00,61.12,61.19,61.1,61.12,101300.0,41.6239,41.6716,41.6103,41.6239,101300.0
2007-09-25 14:30:00,61.12,61.18,61.05,61.08,72500.0,41.6239,41.6647,41.5762,41.5966,72500.0
2007-09-25 14:35:00,61.09,61.13,61.04,61.06,48200.0,41.6035,41.6307,41.5694,41.583,48200.0
2007-09-25 14:40:00,61.07,61.12,61.06,61.07,64500.0,41.5898,41.6239,41.583,41.5898,64500.0
2007-09-25 14:45:00,61.07,61.15,61.06,61.11,101900.0,41.5898,41.6443,41.583,41.6171,101900.0
2007-09-25 14:50:00,61.12,61.16,61.06,61.11,95200.0,41.6239,41.6511,41.583,41.6171,95200.0
2007-09-25 14:55:00,61.1,61.15,61.08,61.1,97900.0,41.6103,41.6443,41.5966,41.6103,97900.0
2007-09-25 15:00:00,61.11,61.17,61.09,61.13,127900.0,41.6171,41.6579,41.6035,41.6307,127900.0
2007-09-25 15:05:00,61.14,61.17,61.11,61.17,74600.0,41.6375,41.6579,41.6171,41.6579,74600.0
2007-09-25 15:10:00,61.17,61.17,61.06,61.08,102200.0,41.6579,41.6579,41.583,41.5966,102200.0
2007-09-25 15:15:00,61.1,61.12,61.01,61.09,106100.0,41.6103,41.6239,41.549,41.6035,106100.0
2007-09-25 15:20:00,61.09,61.16,61.08,61.14,123400.0,41.6035,41.6511,41.5966,41.6375,123400.0
2007-09-25 15:25:00,61.14,61.2,61.06,61.08,166500.0,41.6375,41.6784,41.583,41.5966,166500.0
2007-09-25 15:30:00,61.09,61.17,61.06,61.1,144500.0,41.6035,41.6579,41.583,41.6103,144500.0
2007-09-25 15:35:00,61.1,61.17,61.1,61.17,155100.0,41.6103,41.6579,41.6103,41.6579,155100.0
2007-09-25 15:40:00,61.17,61.17,61.07,61.14,222800.0,41.6579,41.6579,41.5898,41.6375,222800.0
2007-09-25 15:45:00,61.14,61.21,61.12,61.2,332800.0,41.6375,41.6852,41.6239,41.6784,332800.0
2007-09-25 15:50:00,61.2,61.33,61.18,61.33,350200.0,41.6784,41.7669,41.6647,41.7669,350200.0
2007-09-25 15:55:00,61.32,61.35,61.27,61.34,347500.0,41.7601,41.7805,41.726,41.7737,347500.0
2007-09-26 09:30:00,61.74,62.19,60.8,60.99,321400.0,42.0461,42.3526,41.406,41.5354,321400.0
2007-09-26 09:35:00,60.99,61.79,60.95,61.73,260400.0,41.5354,42.0802,41.5081,42.0393,260400.0
2007-09-26 09:40:00,61.69,61.71,61.28,61.45,164500.0,42.0121,42.0257,41.7329,41.8486,164500.0
2007-09-26 09:45:00,61.43,61.43,61.15,61.22,138200.0,41.835,41.835,41.6443,41.692,138200.0
2007-09-26 09:50:00,61.22,61.37,61.05,61.31,142800.0,41.692,41.7941,41.5762,41.7533,142800.0
2007-09-26 09:55:00,61.31,61.31,60.9,61.03,83100.0,41.7533,41.7533,41.4741,41.5626,83100.0
2007-09-26 10:00:00,61.02,61.42,61.02,61.37,111200.0,41.5558,41.8282,41.5558,41.7941,111200.0
2007-09-26 10:05:00,61.37,61.37,61.25,61.35,111800.0,41.7941,41.7941,41.7124,41.7805,111800.0
2007-09-26 10:10:00,61.34,61.54,61.34,61.39,89600.0,41.7737,41.9099,41.7737,41.8078,89600.0
2007-09-26 10:15:00,61.39,61.42,61.24,61.26,55100.0,41.8078,41.8282,41.7056,41.7192,55100.0
2007-09-26 10:20:00,61.25,61.32,61.07,61.07,62200.0,41.7124,41.7601,41.5898,41.5898,62200.0
2007-09-26 10:25:00,61.08,61.24,60.96,61.13,111600.0,41.5966,41.7056,41.5149,41.6307,111600.0
2007-09-26 10:30:00,61.13,61.27,61.1,61.26,101900.0,41.6307,41.726,41.6103,41.7192,101900.0
2007-09-26 10:35:00,61.29,61.3,61.13,61.21,127000.0,41.7397,41.7465,41.6307,41.6852,127000.0
2007-09-26 10:40:00,61.23,61.28,61.19,61.24,88400.0,41.6988,41.7329,41.6716,41.7056,88400.0
2007-09-26 10:45:00,61.24,61.26,61.15,61.16,146400.0,41.7056,41.7192,41.6443,41.6511,146400.0
2007-09-26 10:50:00,61.15,61.6,61.13,61.55,305000.0,41.6443,41.9508,41.6307,41.9167,305000.0
2007-09-26 10:55:00,61.56,61.88,61.54,61.65,252600.0,41.9235,42.1415,41.9099,41.9848,252600.0
2007-09-26 11:00:00,61.65,61.85,61.63,61.76,155500.0,41.9848,42.121,41.9712,42.0597,155500.0
2007-09-26 11:05:00,61.78,62.39,61.76,62.35,309300.0,42.0734,42.4888,42.0597,42.4615,309300.0
2007-09-26 11:10:00,62.37,62.86,62.37,62.78,469600.0,42.4752,42.8089,42.4752,42.7544,469600.0
2007-09-26 11:15:00,62.75,62.79,62.42,62.49,274000.0,42.7339,42.7612,42.5092,42.5569,274000.0
2007-09-26 11:20:00,62.52,62.52,62.35,62.47,125500.0,42.5773,42.5773,42.4615,42.5433,125500.0
2007-09-26 11:25:00,62.48,62.53,62.37,62.43,75700.0,42.5501,42.5841,42.4752,42.516,75700.0
2007-09-26 11:30:00,62.44,62.45,62.19,62.31,171000.0,42.5228,42.5296,42.3526,42.4343,171000.0
2007-09-26 11:35:00,62.31,62.47,62.27,62.41,70000.0,42.4343,42.5433,42.4071,42.5024,70000.0
2007-09-26 11:40:00,62.41,62.63,62.4,62.56,87600.0,42.5024,42.6522,42.4956,42.6046,87600.0
2007-09-26 11:45:00,62.57,62.66,62.54,62.65,87400.0,42.6114,42.6727,42.5909,42.6658,87400.0
2007-09-26 11:50:00,62.65,62.67,62.49,62.54,217800.0,42.6658,42.6795,42.5569,42.5909,217800.0
2007-09-26 11:55:00,62.54,62.62,62.52,62.62,33500.0,42.5909,42.6454,42.5773,42.6454,33500.0
2007-09-26 12:00:00,62.62,62.72,62.6,62.68,72000.0,42.6454,42.7135,42.6318,42.6863,72000.0
2007-09-26 12:05:00,62.69,62.73,62.57,62.66,86800.0,42.6931,42.7203,42.6114,42.6727,86800.0
2007-09-26 12:10:00,62.66,62.69,62.6,62.65,34900.0,42.6727,42.6931,42.6318,42.6658,34900.0
2007-09-26 12:15:00,62.66,62.71,62.63,62.69,49100.0,42.6727,42.7067,42.6522,42.6931,49100.0
2007-09-26 12:20:00,62.7,62.73,62.66,62.71,53600.0,42.6999,42.7203,42.6727,42.7067,53600.0
2007-09-26 12:25:00,62.71,62.76,62.7,62.74,80000.0,42.7067,42.7408,42.6999,42.7271,80000.0
2007-09-26 12:30:00,62.73,62.76,62.72,62.75,45200.0,42.7203,42.7408,42.7135,42.7339,45200.0
2007-09-26 12:35:00,62.75,62.78,62.69,62.76,40800.0,42.7339,42.7544,42.6931,42.7408,40800.0
2007-09-26 12:40:00,62.76,62.81,62.71,62.78,113100.0,42.7408,42.7748,42.7067,42.7544,113100.0
2007-09-26 12:45:00,62.78,62.85,62.73,62.73,111700.0,42.7544,42.8021,42.7203,42.7203,111700.0
2007-09-26 12:50:00,62.74,62.74,62.47,62.49,215600.0,42.7271,42.7271,42.5433,42.5569,215600.0
2007-09-26 12:55:00,62.49,62.63,62.42,62.46,73800.0,42.5569,42.6522,42.5092,42.5365,73800.0
2007-09-26 13:00:00,62.44,62.58,62.36,62.56,88500.0,42.5228,42.6182,42.4684,42.6046,88500.0
2007-09-26 13:05:00,62.56,62.68,62.53,62.59,63200.0,42.6046,42.6863,42.5841,42.625,63200.0
2007-09-26 13:10:00,62.59,62.68,62.58,62.65,56200.0,42.625,42.6863,42.6182,42.6658,56200.0
2007-09-26 13:15:00,62.67,62.71,62.56,62.61,85900.0,42.6795,42.7067,42.6046,42.6386,85900.0
2007-09-26 13:20:00,62.6,62.67,62.57,62.6,53700.0,42.6318,42.6795,42.6114,42.6318,53700.0
2007-09-26 13:25:00,62.59,62.59,62.39,62.47,148600.0,42.625,42.625,42.4888,42.5433,148600.0
2007-09-26 13:30:00,62.47,62.47,62.09,62.19,161800.0,42.5433,42.5433,42.2845,42.3526,161800.0
2007-09-26 13:35:00,62.2,62.2,61.93,62.08,106400.0,42.3594,42.3594,42.1755,42.2777,106400.0
2007-09-26 13:40:00,62.08,62.22,62.08,62.18,201600.0,42.2777,42.373,42.2777,42.3458,201600.0
2007-09-26 13:45:00,62.15,62.29,62.05,62.05,130100.0,42.3253,42.4207,42.2572,42.2572,130100.0
2007-09-26 13:50:00,62.05,62.14,61.96,62.07,124200.0,42.2572,42.3185,42.1959,42.2709,124200.0
2007-09-26 13:55:00,62.08,62.13,61.88,61.94,176900.0,42.2777,42.3117,42.1415,42.1823,176900.0
2007-09-26 14:00:00,61.96,62.0,61.87,61.94,132700.0,42.1959,42.2232,42.1347,42.1823,132700.0
2007-09-26 14:05:00,61.94,62.02,61.9,61.95,60700.0,42.1823,42.2368,42.1551,42.1891,60700.0
2007-09-26 14:10:00,61.95,61.95,61.87,61.89,146600.0,42.1891,42.1891,42.1347,42.1483,146600.0
2007-09-26 14:15:00,61.88,61.99,61.86,61.95,140500.0,42.1415,42.2164,42.1278,42.1891,140500.0
2007-09-26 14:20:00,61.94,62.03,61.91,62.0,58600.0,42.1823,42.2436,42.1619,42.2232,58600.0
2007-09-26 14:25:00,62.01,62.02,61.84,61.91,62300.0,42.23,42.2368,42.1142,42.1619,62300.0
2007-09-26 14:30:00,61.91,62.03,61.89,61.97,81800.0,42.1619,42.2436,42.1483,42.2028,81800.0
2007-09-26 14:35:00,61.97,62.13,61.95,62.03,102300.0,42.2028,42.3117,42.1891,42.2436,102300.0
2007-09-26 14:40:00,62.03,62.22,62.02,62.19,223600.0,42.2436,42.373,42.2368,42.3526,223600.0
2007-09-26 14:45:00,62.2,62.36,62.18,62.32,169100.0,42.3594,42.4684,42.3458,42.4411,169100.0
2007-09-26 14:50:00,62.32,62.44,62.31,62.4,175400.0,42.4411,42.5228,42.4343,42.4956,175400.0
2007-09-26 14:55:00,62.4,62.51,62.37,62.43,131300.0,42.4956,42.5705,42.4752,42.516,131300.0
2007-09-26 15:00:00,62.43,62.44,62.38,62.4,104300.0,42.516,42.5228,42.482,42.4956,104300.0
2007-09-26 15:05:00,62.4,63.0,62.38,62.98,258800.0,42.4956,42.9042,42.482,42.8906,258800.0
2007-09-26 15:10:00,62.99,63.32,62.89,63.31,360600.0,42.8974,43.1221,42.8293,43.1153,360600.0
2007-09-26 15:15:00,63.31,64.05,63.3,64.03,698100.0,43.1153,43.6193,43.1085,43.6057,698100.0
2007-09-26 15:20:00,64.03,64.28,63.9,64.15,864200.0,43.6057,43.7759,43.5171,43.6874,864200.0
2007-09-26 15:25:00,64.16,64.19,63.86,63.9,619600.0,43.6942,43.7146,43.4899,43.5171,619600.0
2007-09-26 15:30:00,63.91,64.0,63.52,63.8,494600.0,43.5239,43.5852,43.2583,43.449,494600.0
2007-09-26 15:35:00,63.82,63.85,63.6,63.76,237500.0,43.4626,43.4831,43.3128,43.4218,237500.0
2007-09-26 15:40:00,63.75,63.76,63.27,63.27,371400.0,43.415,43.4218,43.0881,43.0881,371400.0
2007-09-26 15:45:00,63.27,64.1,63.02,63.06,389200.0,43.0881,43.6533,42.9178,42.9451,389200.0
2007-09-26 15:50:00,63.05,63.2,62.94,62.97,368100.0,42.9383,43.0404,42.8633,42.8838,368100.0
2007-09-26 15:55:00,62.96,63.06,62.82,63.05,420300.0,42.877,42.9451,42.7816,42.9383,420300.0
2007-09-27 09:30:00,62.75,63.23,62.72,63.13,329500.0,42.7339,43.0608,42.7135,42.9927,329500.0
2007-09-27 09:35:00,63.12,63.92,62.98,63.79,251700.0,42.9859,43.5307,42.8906,43.4422,251700.0
2007-09-27 09:40:00,63.79,63.88,63.66,63.75,161600.0,43.4422,43.5035,43.3537,43.415,161600.0
2007-09-27 09:45:00,63.75,64.18,63.7,64.18,280800.0,43.415,43.7078,43.3809,43.7078,280800.0
2007-09-27 09:50:00,64.18,64.35,63.95,64.0,257900.0,43.7078,43.8236,43.5512,43.5852,257900.0
2007-09-27 09:55:00,64.03,64.12,63.72,63.74,256100.0,43.6057,43.6669,43.3945,43.4082,256100.0
2007-09-27 10:00:00,63.73,63.77,63.41,63.51,336400.0,43.4013,43.4286,43.1834,43.2515,336400.0
2007-09-27 10:05:00,63.53,63.87,63.38,63.65,233600.0,43.2651,43.4967,43.163,43.3469,233600.0
2007-09-27 10:10:00,63.64,63.83,63.51,63.69,176200.0,43.3401,43.4694,43.2515,43.3741,176200.0
2007-09-27 10:15:00,63.68,64.13,63.5,64.06,238000.0,43.3673,43.6738,43.2447,43.6261,238000.0
2007-09-27 10:20:00,64.06,64.13,63.85,63.86,117700.0,43.6261,43.6738,43.4831,43.4899,117700.0
2007-09-27 10:25:00,63.86,64.16,63.86,63.91,95200.0,43.4899,43.6942,43.4899,43.5239,95200.0
2007-09-27 10:30:00,63.89,63.98,63.77,63.77,81700.0,43.5103,43.5716,43.4286,43.4286,81700.0
2007-09-27 10:35:00,63.77,64.2,63.77,64.15,109600.0,43.4286,43.7214,43.4286,43.6874,109600.0
2007-09-27 10:40:00,64.15,64.17,63.75,63.92,215100.0,43.6874,43.701,43.415,43.5307,215100.0
2007-09-27 10:45:00,63.92,63.96,63.73,63.93,161300.0,43.5307,43.558,43.4013,43.5376,161300.0
2007-09-27 10:50:00,63.91,64.0,63.85,64.0,113700.0,43.5239,43.5852,43.4831,43.5852,113700.0
2007-09-27 10:55:00,64.0,64.14,63.98,64.04,100300.0,43.5852,43.6806,43.5716,43.6125,100300.0
2007-09-27 11:00:00,64.07,64.13,64.01,64.05,71000.0,43.6329,43.6738,43.592,43.6193,71000.0
2007-09-27 11:05:00,64.05,64.25,63.88,64.2,214500.0,43.6193,43.7555,43.5035,43.7214,214500.0
2007-09-27 11:10:00,64.17,64.23,64.1,64.11,85800.0,43.701,43.7419,43.6533,43.6601,85800.0
2007-09-27 11:15:00,64.13,64.2,64.01,64.13,94600.0,43.6738,43.7214,43.592,43.6738,94600.0
2007-09-27 11:20:00,64.15,64.15,64.07,64.11,73800.0,43.6874,43.6874,43.6329,43.6601,73800.0
2007-09-27 11:25:00,64.1,64.23,64.08,64.17,104400.0,43.6533,43.7419,43.6397,43.701,104400.0
2007-09-27 11:30:00,64.16,64.3,64.11,64.24,126800.0,43.6942,43.7895,43.6601,43.7487,126800.0
2007-09-27 11:35:00,64.24,64.27,64.18,64.25,34000.0,43.7487,43.7691,43.7078,43.7555,34000.0
2007-09-27 11:40:00,64.26,64.39,64.23,64.26,55600.0,43.7623,43.8508,43.7419,43.7623,55600.0
2007-09-27 11:45:00,64.28,64.35,64.21,64.21,38700.0,43.7759,43.8236,43.7282,43.7282,38700.0
2007-09-27 11:50:00,64.21,64.25,64.13,64.24,118300.0,43.7282,43.7555,43.6738,43.7487,118300.0
2007-09-27 11:55:00,64.24,64.37,64.23,64.34,67800.0,43.7487,43.8372,43.7419,43.8168,67800.0
2007-09-27 12:00:00,64.34,64.46,64.32,64.45,77400.0,43.8168,43.8985,43.8031,43.8917,77400.0
2007-09-27 12:05:00,64.45,64.5,64.45,64.47,118800.0,43.8917,43.9257,43.8917,43.9053,118800.0
2007-09-27 12:10:00,64.47,64.49,64.33,64.33,86300.0,43.9053,43.9189,43.81,43.81,86300.0
2007-09-27 12:15:00,64.32,64.39,64.22,64.35,112700.0,43.8031,43.8508,43.735,43.8236,112700.0
2007-09-27 12:20:00,64.34,64.45,64.28,64.38,60100.0,43.8168,43.8917,43.7759,43.844,60100.0
2007-09-27 12:25:00,64.39,64.45,64.36,64.4,38200.0,43.8508,43.8917,43.8304,43.8576,38200.0
2007-09-27 12:30:00,64.41,64.47,64.36,64.47,61200.0,43.8644,43.9053,43.8304,43.9053,61200.0
2007-09-27 12:35:00,64.46,64.53,64.43,64.52,72300.0,43.8985,43.9462,43.8781,43.9394,72300.0
2007-09-27 12:40:00,64.52,64.52,64.43,64.5,51300.0,43.9394,43.9394,43.8781,43.9257,51300.0
2007-09-27 12:45:00,64.51,64.59,64.5,64.55,116600.0,43.9325,43.987,43.9257,43.9598,116600.0
2007-09-27 12:50:00,64.55,64.58,64.45,64.51,72900.0,43.9598,43.9802,43.8917,43.9325,72900.0
2007-09-27 12:55:00,64.51,64.55,64.42,64.43,38600.0,43.9325,43.9598,43.8713,43.8781,38600.0
2007-09-27 13:00:00,64.43,64.57,64.37,64.47,73500.0,43.8781,43.9734,43.8372,43.9053,73500.0
2007-09-27 13:05:00,64.5,64.57,64.46,64.5,72500.0,43.9257,43.9734,43.8985,43.9257,72500.0
2007-09-27 13:10:00,64.5,64.52,64.39,64.4,70500.0,43.9257,43.9394,43.8508,43.8576,70500.0
2007-09-27 13:15:00,64.4,64.44,64.38,64.39,54600.0,43.8576,43.8849,43.844,43.8508,54600.0
2007-09-27 13:20:00,64.38,64.42,64.35,64.37,48200.0,43.844,43.8713,43.8236,43.8372,48200.0
2007-09-27 13:25:00,64.37,64.49,64.32,64.49,78600.0,43.8372,43.9189,43.8031,43.9189,78600.0
2007-09-27 13:30:00,64.49,64.52,64.45,64.46,67300.0,43.9189,43.9394,43.8917,43.8985,67300.0
2007-09-27 13:35:00,64.46,64.5,64.39,64.4,100500.0,43.8985,43.9257,43.8508,43.8576,100500.0
2007-09-27 13:40:00,64.41,64.49,64.36,64.37,59300.0,43.8644,43.9189,43.8304,43.8372,59300.0
2007-09-27 13:45:00,64.37,64.38,64.29,64.31,61100.0,43.8372,43.844,43.7827,43.7963,61100.0
2007-09-27 13:50:00,64.31,64.43,64.28,64.43,65800.0,43.7963,43.8781,43.7759,43.8781,65800.0
2007-09-27 13:55:00,64.42,64.62,63.92,64.55,128400.0,43.8713,44.0075,43.5307,43.9598,128400.0
2007-09-27 14:00:00,64.56,64.72,64.5,64.68,68800.0,43.9666,44.0756,43.9257,44.0483,68800.0
2007-09-27 14:05:00,64.68,64.79,64.64,64.79,117000.0,44.0483,44.1232,44.0211,44.1232,117000.0
2007-09-27 14:10:00,64.79,64.85,64.74,64.84,144200.0,44.1232,44.1641,44.0892,44.1573,144200.0
2007-09-27 14:15:00,64.82,64.89,64.71,64.73,120700.0,44.1437,44.1913,44.0687,44.0824,120700.0
2007-09-27 14:20:00,64.73,64.88,64.72,64.88,81900.0,44.0824,44.1845,44.0756,44.1845,81900.0
2007-09-27 14:25:00,64.87,64.98,64.83,64.96,108700.0,44.1777,44.2526,44.1505,44.239,108700.0
2007-09-27 14:30:00,64.95,64.98,64.87,64.92,96600.0,44.2322,44.2526,44.1777,44.2118,96600.0
2007-09-27 14:35:00,64.92,64.93,64.58,64.58,130800.0,44.2118,44.2186,43.9802,43.9802,130800.0
2007-09-27 14:40:00,64.57,64.64,64.4,64.4,245700.0,43.9734,44.0211,43.8576,43.8576,245700.0
2007-09-27 14:45:00,64.4,64.59,64.32,64.57,168200.0,43.8576,43.987,43.8031,43.9734,168200.0
2007-09-27 14:50:00,64.57,64.68,64.53,64.57,108200.0,43.9734,44.0483,43.9462,43.9734,108200.0
2007-09-27 14:55:00,64.57,64.68,64.53,64.64,48900.0,43.9734,44.0483,43.9462,44.0211,48900.0
2007-09-27 15:00:00,64.65,64.73,64.57,64.58,73400.0,44.0279,44.0824,43.9734,43.9802,73400.0
2007-09-27 15:05:00,64.58,64.58,64.43,64.5,126100.0,43.9802,43.9802,43.8781,43.9257,126100.0
2007-09-27 15:10:00,64.52,64.62,64.51,64.57,92800.0,43.9394,44.0075,43.9325,43.9734,92800.0
2007-09-27 15:15:00,64.58,64.75,64.56,64.75,118800.0,43.9802,44.096,43.9666,44.096,118800.0
2007-09-27 15:20:00,64.75,64.81,64.7,64.8,93400.0,44.096,44.1368,44.0619,44.13,93400.0
2007-09-27 15:25:00,64.81,64.84,64.68,64.71,118500.0,44.1368,44.1573,44.0483,44.0687,118500.0
2007-09-27 15:30:00,64.71,64.73,64.68,64.7,123600.0,44.0687,44.0824,44.0483,44.0619,123600.0
2007-09-27 15:35:00,64.7,64.71,64.54,64.54,146100.0,44.0619,44.0687,43.953,43.953,146100.0
2007-09-27 15:40:00,64.55,64.55,64.45,64.5,172300.0,43.9598,43.9598,43.8917,43.9257,172300.0
2007-09-27 15:45:00,64.5,64.61,64.5,64.57,193900.0,43.9257,44.0006,43.9257,43.9734,193900.0
2007-09-27 15:50:00,64.57,64.58,64.47,64.55,192900.0,43.9734,43.9802,43.9053,43.9598,192900.0
2007-09-27 15:55:00,64.55,64.62,64.51,64.56,234400.0,43.9598,44.0075,43.9325,43.9666,234400.0
2007-09-28 09:30:00,64.31,64.55,64.27,64.41,133900.0,43.7963,43.9598,43.7691,43.8644,133900.0
2007-09-28 09:35:00,64.36,64.46,64.23,64.24,77200.0,43.8304,43.8985,43.7419,43.7487,77200.0
2007-09-28 09:40:00,64.25,64.26,64.08,64.16,104000.0,43.7555,43.7623,43.6397,43.6942,104000.0
2007-09-28 09:45:00,64.15,64.25,64.11,64.13,231300.0,43.6874,43.7555,43.6601,43.6738,231300.0
2007-09-28 09:50:00,64.14,64.14,63.82,63.91,193600.0,43.6806,43.6806,43.4626,43.5239,193600.0
2007-09-28 09:55:00,63.92,63.94,63.69,63.84,170400.0,43.5307,43.5444,43.3741,43.4763,170400.0
2007-09-28 10:00:00,63.84,63.99,63.75,63.81,108400.0,43.4763,43.5784,43.415,43.4558,108400.0
2007-09-28 10:05:00,63.79,63.85,63.74,63.83,144100.0,43.4422,43.4831,43.4082,43.4694,144100.0
2007-09-28 10:10:00,63.83,63.83,63.58,63.69,151300.0,43.4694,43.4694,43.2992,43.3741,151300.0
2007-09-28 10:15:00,63.72,63.73,63.51,63.56,85300.0,43.3945,43.4013,43.2515,43.2856,85300.0
2007-09-28 10:20:00,63.54,63.55,63.46,63.48,123200.0,43.272,43.2788,43.2175,43.2311,123200.0
2007-09-28 10:25:00,63.48,63.49,63.25,63.31,171200.0,43.2311,43.2379,43.0745,43.1153,171200.0
2007-09-28 10:30:00,63.31,63.42,63.23,63.37,257300.0,43.1153,43.1902,43.0608,43.1562,257300.0
2007-09-28 10:35:00,63.37,63.5,63.35,63.48,101100.0,43.1562,43.2447,43.1426,43.2311,101100.0
2007-09-28 10:40:00,63.47,63.54,63.43,63.48,54600.0,43.2243,43.272,43.197,43.2311,54600.0
2007-09-28 10:45:00,63.49,63.52,63.3,63.44,134400.0,43.2379,43.2583,43.1085,43.2039,134400.0
2007-09-28 10:50:00,63.45,63.47,63.39,63.4,136000.0,43.2107,43.2243,43.1698,43.1766,136000.0
2007-09-28 10:55:00,63.41,63.44,63.36,63.39,147700.0,43.1834,43.2039,43.1494,43.1698,147700.0
2007-09-28 11:00:00,63.41,63.42,63.29,63.31,128800.0,43.1834,43.1902,43.1017,43.1153,128800.0
2007-09-28 11:05:00,63.31,63.32,63.22,63.24,101800.0,43.1153,43.1221,43.054,43.0676,101800.0
2007-09-28 11:10:00,63.23,63.24,63.13,63.16,124100.0,43.0608,43.0676,42.9927,43.0132,124100.0
2007-09-28 11:15:00,63.15,63.2,63.13,63.15,108300.0,43.0064,43.0404,42.9927,43.0064,108300.0
2007-09-28 11:20:00,63.16,63.41,63.14,63.23,146400.0,43.0132,43.1834,42.9995,43.0608,146400.0
2007-09-28 11:25:00,63.21,63.27,63.02,63.06,131800.0,43.0472,43.0881,42.9178,42.9451,131800.0
2007-09-28 11:30:00,63.06,63.16,62.96,62.96,108600.0,42.9451,43.0132,42.877,42.877,108600.0
2007-09-28 11:35:00,62.94,63.14,62.89,63.02,136800.0,42.8633,42.9995,42.8293,42.9178,136800.0
2007-09-28 11:40:00,63.0,63.28,63.0,63.27,201800.0,42.9042,43.0949,42.9042,43.0881,201800.0
2007-09-28 11:45:00,63.28,63.4,63.27,63.3,145000.0,43.0949,43.1766,43.0881,43.1085,145000.0
2007-09-28 11:50:00,63.3,63.3,63.22,63.26,79400.0,43.1085,43.1085,43.054,43.0813,79400.0
2007-09-28 11:55:00,63.26,63.27,63.1,63.15,73500.0,43.0813,43.0881,42.9723,43.0064,73500.0
2007-09-28 12:00:00,63.15,63.15,63.04,63.11,72600.0,43.0064,43.0064,42.9314,42.9791,72600.0
2007-09-28 12:05:00,63.1,63.14,63.07,63.1,54400.0,42.9723,42.9995,42.9519,42.9723,54400.0
2007-09-28 12:10:00,63.1,63.12,62.93,62.99,158700.0,42.9723,42.9859,42.8565,42.8974,158700.0
2007-09-28 12:15:00,63.0,63.0,62.84,62.85,101400.0,42.9042,42.9042,42.7952,42.8021,101400.0
2007-09-28 12:20:00,62.86,62.91,62.82,62.9,106700.0,42.8089,42.8429,42.7816,42.8361,106700.0
2007-09-28 12:25:00,62.9,62.95,62.86,62.93,58600.0,42.8361,42.8702,42.8089,42.8565,58600.0
2007-09-28 12:30:00,62.93,62.98,62.9,62.9,72600.0,42.8565,42.8906,42.8361,42.8361,72600.0
2007-09-28 12:35:00,62.9,62.94,62.84,62.86,124500.0,42.8361,42.8633,42.7952,42.8089,124500.0
2007-09-28 12:40:00,62.86,62.87,62.82,62.85,51100.0,42.8089,42.8157,42.7816,42.8021,51100.0
2007-09-28 12:45:00,62.85,62.86,62.81,62.82,57100.0,42.8021,42.8089,42.7748,42.7816,57100.0
2007-09-28 12:50:00,62.82,62.88,62.8,62.84,85500.0,42.7816,42.8225,42.768,42.7952,85500.0
2007-09-28 12:55:00,62.84,62.88,62.75,62.77,109000.0,42.7952,42.8225,42.7339,42.7476,109000.0
2007-09-28 13:00:00,62.77,62.92,62.76,62.89,219100.0,42.7476,42.8497,42.7408,42.8293,219100.0
2007-09-28 13:05:00,62.9,62.97,62.84,62.97,80900.0,42.8361,42.8838,42.7952,42.8838,80900.0
2007-09-28 13:10:00,62.97,63.06,62.93,62.97,179900.0,42.8838,42.9451,42.8565,42.8838,179900.0
2007-09-28 13:15:00,62.98,63.02,62.81,62.93,154300.0,42.8906,42.9178,42.7748,42.8565,154300.0
2007-09-28 13:20:00,62.93,62.97,62.8,62.84,194000.0,42.8565,42.8838,42.768,42.7952,194000.0
2007-09-28 13:25:00,62.86,62.86,62.72,62.79,161900.0,42.8089,42.8089,42.7135,42.7612,161900.0
2007-09-28 13:30:00,62.8,62.98,62.8,62.93,92400.0,42.768,42.8906,42.768,42.8565,92400.0
2007-09-28 13:35:00,62.93,63.11,62.93,63.1,130200.0,42.8565,42.9791,42.8565,42.9723,130200.0
2007-09-28 13:40:00,63.12,63.21,63.04,63.08,119200.0,42.9859,43.0472,42.9314,42.9587,119200.0
2007-09-28 13:45:00,63.08,63.1,62.98,63.05,133300.0,42.9587,42.9723,42.8906,42.9383,133300.0
2007-09-28 13:50:00,63.05,63.11,63.0,63.1,52900.0,42.9383,42.9791,42.9042,42.9723,52900.0
2007-09-28 13:55:00,63.1,63.12,63.05,63.05,133400.0,42.9723,42.9859,42.9383,42.9383,133400.0
2007-09-28 14:00:00,63.05,63.14,63.04,63.1,166200.0,42.9383,42.9995,42.9314,42.9723,166200.0
2007-09-28 14:05:00,63.1,63.13,62.99,63.11,123800.0,42.9723,42.9927,42.8974,42.9791,123800.0
2007-09-28 14:10:00,63.12,63.12,62.91,62.91,108900.0,42.9859,42.9859,42.8429,42.8429,108900.0
2007-09-28 14:15:00,62.92,63.05,62.91,63.0,59400.0,42.8497,42.9383,42.8429,42.9042,59400.0
2007-09-28 14:20:00,63.01,63.09,62.9,62.95,494800.0,42.911,42.9655,42.8361,42.8702,494800.0
2007-09-28 14:25:00,62.94,62.95,62.82,62.84,112200.0,42.8633,42.8702,42.7816,42.7952,112200.0
2007-09-28 14:30:00,62.82,62.87,62.75,62.82,108100.0,42.7816,42.8157,42.7339,42.7816,108100.0
2007-09-28 14:35:00,62.82,62.87,62.8,62.86,63000.0,42.7816,42.8157,42.768,42.8089,63000.0
2007-09-28 14:40:00,62.85,62.89,62.82,62.85,54900.0,42.8021,42.8293,42.7816,42.8021,54900.0
2007-09-28 14:45:00,62.85,62.86,62.76,62.76,77900.0,42.8021,42.8089,42.7408,42.7408,77900.0
2007-09-28 14:50:00,62.76,62.83,62.66,62.67,127700.0,42.7408,42.7884,42.6727,42.6795,127700.0
2007-09-28 14:55:00,62.67,62.75,62.6,62.73,102200.0,42.6795,42.7339,42.6318,42.7203,102200.0
2007-09-28 15:00:00,62.72,62.74,62.6,62.66,176700.0,42.7135,42.7271,42.6318,42.6727,176700.0
2007-09-28 15:05:00,62.66,62.74,62.54,62.56,136500.0,42.6727,42.7271,42.5909,42.6046,136500.0
2007-09-28 15:10:00,62.55,62.57,62.4,62.43,173900.0,42.5977,42.6114,42.4956,42.516,173900.0
2007-09-28 15:15:00,62.44,62.61,62.42,62.61,178700.0,42.5228,42.6386,42.5092,42.6386,178700.0
2007-09-28 15:20:00,62.61,62.71,62.58,62.68,319500.0,42.6386,42.7067,42.6182,42.6863,319500.0
2007-09-28 15:25:00,62.68,62.73,62.61,62.72,194800.0,42.6863,42.7203,42.6386,42.7135,194800.0
2007-09-28 15:30:00,62.73,62.83,62.68,62.78,192600.0,42.7203,42.7884,42.6863,42.7544,192600.0
2007-09-28 15:35:00,62.79,62.91,62.78,62.85,175200.0,42.7612,42.8429,42.7544,42.8021,175200.0
2007-09-28 15:40:00,62.84,62.99,62.84,62.89,229200.0,42.7952,42.8974,42.7952,42.8293,229200.0
2007-09-28 15:45:00,62.89,63.04,62.87,63.04,394700.0,42.8293,42.9314,42.8157,42.9314,394700.0
2007-09-28 15:50:00,63.04,63.05,62.86,62.92,213100.0,42.9314,42.9383,42.8089,42.8497,213100.0
2007-09-28 15:55:00,62.93,63.05,62.88,62.99,282000.0,42.8565,42.9383,42.8225,42.8974,282000.0
2007-10-01 09:30:00,62.6,63.18,62.6,63.03,163800.0,42.6318,43.0268,42.6318,42.9246,163800.0
2007-10-01 09:35:00,63.05,63.58,63.04,63.36,158200.0,42.9383,43.2992,42.9314,43.1494,158200.0
2007-10-01 09:40:00,63.37,63.39,63.08,63.37,153900.0,43.1562,43.1698,42.9587,43.1562,153900.0
2007-10-01 09:45:00,63.38,63.47,63.34,63.42,103200.0,43.163,43.2243,43.1358,43.1902,103200.0
2007-10-01 09:50:00,63.42,63.74,63.04,63.13,120600.0,43.1902,43.4082,42.9314,42.9927,120600.0
2007-10-01 09:55:00,63.12,63.23,63.06,63.08,114400.0,42.9859,43.0608,42.9451,42.9587,114400.0
2007-10-01 10:00:00,63.09,63.39,63.09,63.17,144000.0,42.9655,43.1698,42.9655,43.02,144000.0
2007-10-01 10:05:00,63.16,63.65,63.15,63.61,196600.0,43.0132,43.3469,43.0064,43.3196,196600.0
2007-10-01 10:10:00,63.62,63.67,63.37,63.44,103700.0,43.3264,43.3605,43.1562,43.2039,103700.0
2007-10-01 10:15:00,63.46,63.48,63.33,63.36,46400.0,43.2175,43.2311,43.1289,43.1494,46400.0
2007-10-01 10:20:00,63.37,63.53,62.84,63.34,124200.0,43.1562,43.2651,42.7952,43.1358,124200.0
2007-10-01 10:25:00,63.33,63.33,62.62,63.09,130700.0,43.1289,43.1289,42.6454,42.9655,130700.0
2007-10-01 10:30:00,63.09,63.12,62.88,63.07,177700.0,42.9655,42.9859,42.8225,42.9519,177700.0
2007-10-01 10:35:00,63.07,63.21,63.05,63.1,82700.0,42.9519,43.0472,42.9383,42.9723,82700.0
2007-10-01 10:40:00,63.1,63.1,62.9,62.95,77700.0,42.9723,42.9723,42.8361,42.8702,77700.0
2007-10-01 10:45:00,62.95,62.99,62.81,62.81,125800.0,42.8702,42.8974,42.7748,42.7748,125800.0
2007-10-01 10:50:00,62.81,62.93,62.77,62.93,81100.0,42.7748,42.8565,42.7476,42.8565,81100.0
2007-10-01 10:55:00,62.93,63.03,62.92,63.01,76100.0,42.8565,42.9246,42.8497,42.911,76100.0
2007-10-01 11:00:00,63.02,63.1,62.87,62.99,99100.0,42.9178,42.9723,42.8157,42.8974,99100.0
2007-10-01 11:05:00,63.0,63.08,62.95,62.97,63500.0,42.9042,42.9587,42.8702,42.8838,63500.0
2007-10-01 11:10:00,62.97,63.2,62.97,63.13,128000.0,42.8838,43.0404,42.8838,42.9927,128000.0
2007-10-01 11:15:00,63.13,63.25,63.13,63.22,82700.0,42.9927,43.0745,42.9927,43.054,82700.0
2007-10-01 11:20:00,63.23,63.34,63.17,63.31,95500.0,43.0608,43.1358,43.02,43.1153,95500.0
2007-10-01 11:25:00,63.31,63.32,63.12,63.26,90800.0,43.1153,43.1221,42.9859,43.0813,90800.0
2007-10-01 11:30:00,63.26,63.53,63.26,63.45,123000.0,43.0813,43.2651,43.0813,43.2107,123000.0
2007-10-01 11:35:00,63.45,63.67,63.44,63.65,136000.0,43.2107,43.3605,43.2039,43.3469,136000.0
2007-10-01 11:40:00,63.65,63.78,63.62,63.73,124800.0,43.3469,43.4354,43.3264,43.4013,124800.0
2007-10-01 11:45:00,63.74,63.79,63.68,63.73,57500.0,43.4082,43.4422,43.3673,43.4013,57500.0
2007-10-01 11:50:00,63.74,63.96,63.68,63.95,106300.0,43.4082,43.558,43.3673,43.5512,106300.0
2007-10-01 11:55:00,63.95,64.11,63.89,64.0,151800.0,43.5512,43.6601,43.5103,43.5852,151800.0
2007-10-01 12:00:00,63.99,64.07,63.94,63.98,73600.0,43.5784,43.6329,43.5444,43.5716,73600.0
2007-10-01 12:05:00,63.97,64.04,63.95,64.04,63900.0,43.5648,43.6125,43.5512,43.6125,63900.0
2007-10-01 12:10:00,64.04,64.06,63.98,64.02,85600.0,43.6125,43.6261,43.5716,43.5988,85600.0
2007-10-01 12:15:00,64.02,64.25,64.02,64.25,140400.0,43.5988,43.7555,43.5988,43.7555,140400.0
2007-10-01 12:20:00,64.19,64.28,64.0,64.05,137900.0,43.7146,43.7759,43.5852,43.6193,137900.0
2007-10-01 12:25:00,64.04,64.04,63.86,63.9,132800.0,43.6125,43.6125,43.4899,43.5171,132800.0
2007-10-01 12:30:00,63.88,63.9,63.69,63.74,116400.0,43.5035,43.5171,43.3741,43.4082,116400.0
2007-10-01 12:35:00,63.73,63.75,63.61,63.63,64100.0,43.4013,43.415,43.3196,43.3332,64100.0
2007-10-01 12:40:00,63.64,63.7,63.59,63.68,94000.0,43.3401,43.3809,43.306,43.3673,94000.0
2007-10-01 12:45:00,63.7,63.75,63.55,63.6,95700.0,43.3809,43.415,43.2788,43.3128,95700.0
2007-10-01 12:50:00,63.61,63.68,63.6,63.66,57100.0,43.3196,43.3673,43.3128,43.3537,57100.0
2007-10-01 12:55:00,63.66,63.73,63.65,63.65,80200.0,43.3537,43.4013,43.3469,43.3469,80200.0
2007-10-01 13:00:00,63.65,63.75,63.65,63.7,80800.0,43.3469,43.415,43.3469,43.3809,80800.0
2007-10-01 13:05:00,63.7,63.75,63.69,63.71,71000.0,43.3809,43.415,43.3741,43.3877,71000.0
2007-10-01 13:10:00,63.71,63.82,63.69,63.79,66200.0,43.3877,43.4626,43.3741,43.4422,66200.0
2007-10-01 13:15:00,63.8,64.0,63.77,63.96,101800.0,43.449,43.5852,43.4286,43.558,101800.0
2007-10-01 13:20:00,63.95,64.08,63.92,64.06,133600.0,43.5512,43.6397,43.5307,43.6261,133600.0
2007-10-01 13:25:00,64.06,64.2,63.98,64.06,194500.0,43.6261,43.7214,43.5716,43.6261,194500.0
2007-10-01 13:30:00,64.07,64.07,63.93,63.94,74900.0,43.6329,43.6329,43.5376,43.5444,74900.0
2007-10-01 13:35:00,63.93,63.96,63.84,63.95,105100.0,43.5376,43.558,43.4763,43.5512,105100.0
2007-10-01 13:40:00,63.95,64.14,63.94,64.03,131400.0,43.5512,43.6806,43.5444,43.6057,131400.0
2007-10-01 13:45:00,64.02,64.05,63.93,63.95,74700.0,43.5988,43.6193,43.5376,43.5512,74700.0
2007-10-01 13:50:00,63.95,63.98,63.92,63.96,67900.0,43.5512,43.5716,43.5307,43.558,67900.0
2007-10-01 13:55:00,63.97,63.97,63.92,63.95,59800.0,43.5648,43.5648,43.5307,43.5512,59800.0
2007-10-01 14:00:00,63.96,64.17,63.96,64.15,82200.0,43.558,43.701,43.558,43.6874,82200.0
2007-10-01 14:05:00,64.16,64.24,64.09,64.24,82300.0,43.6942,43.7487,43.6465,43.7487,82300.0
2007-10-01 14:10:00,64.24,64.26,64.11,64.21,91200.0,43.7487,43.7623,43.6601,43.7282,91200.0
2007-10-01 14:15:00,64.21,64.32,64.16,64.19,86800.0,43.7282,43.8031,43.6942,43.7146,86800.0
2007-10-01 14:20:00,64.2,64.25,64.08,64.12,42300.0,43.7214,43.7555,43.6397,43.6669,42300.0
2007-10-01 14:25:00,64.12,64.18,64.06,64.07,101500.0,43.6669,43.7078,43.6261,43.6329,101500.0
2007-10-01 14:30:00,64.06,64.25,64.05,64.13,126900.0,43.6261,43.7555,43.6193,43.6738,126900.0
2007-10-01 14:35:00,64.13,64.2,64.12,64.16,53400.0,43.6738,43.7214,43.6669,43.6942,53400.0
2007-10-01 14:40:00,64.21,64.39,64.21,64.35,117600.0,43.7282,43.8508,43.7282,43.8236,117600.0
2007-10-01 14:45:00,64.35,64.48,64.31,64.45,115500.0,43.8236,43.9121,43.7963,43.8917,115500.0
2007-10-01 14:50:00,64.43,64.49,64.38,64.43,103100.0,43.8781,43.9189,43.844,43.8781,103100.0
2007-10-01 14:55:00,64.43,64.44,64.33,64.34,114500.0,43.8781,43.8849,43.81,43.8168,114500.0
2007-10-01 15:00:00,64.35,64.35,64.19,64.24,138700.0,43.8236,43.8236,43.7146,43.7487,138700.0
2007-10-01 15:05:00,64.24,64.25,64.1,64.15,104100.0,43.7487,43.7555,43.6533,43.6874,104100.0
2007-10-01 15:10:00,64.14,64.15,64.04,64.05,107400.0,43.6806,43.6874,43.6125,43.6193,107400.0
2007-10-01 15:15:00,64.05,64.07,63.94,63.97,124800.0,43.6193,43.6329,43.5444,43.5648,124800.0
2007-10-01 15:20:00,63.96,63.97,63.8,63.84,182300.0,43.558,43.5648,43.449,43.4763,182300.0
2007-10-01 15:25:00,63.85,63.96,63.82,63.96,155200.0,43.4831,43.558,43.4626,43.558,155200.0
2007-10-01 15:30:00,63.96,64.03,63.95,63.95,168900.0,43.558,43.6057,43.5512,43.5512,168900.0
2007-10-01 15:35:00,63.95,63.96,63.75,63.77,168800.0,43.5512,43.558,43.415,43.4286,168800.0
2007-10-01 15:40:00,63.77,63.8,63.62,63.67,276400.0,43.4286,43.449,43.3264,43.3605,276400.0
2007-10-01 15:45:00,63.67,63.95,63.67,63.91,228800.0,43.3605,43.5512,43.3605,43.5239,228800.0
2007-10-01 15:50:00,63.92,63.95,63.85,63.95,236600.0,43.5307,43.5512,43.4831,43.5512,236600.0
2007-10-01 15:55:00,63.96,64.1,63.89,64.01,244500.0,43.558,43.6533,43.5103,43.592,244500.0
2007-10-02 09:30:00,64.47,64.79,64.22,64.34,171900.0,43.9053,44.1232,43.735,43.8168,171900.0
2007-10-02 09:35:00,64.34,64.47,64.32,64.37,185000.0,43.8168,43.9053,43.8031,43.8372,185000.0
2007-10-02 09:40:00,64.37,64.47,64.33,64.36,206500.0,43.8372,43.9053,43.81,43.8304,206500.0
2007-10-02 09:45:00,64.36,64.46,64.34,64.44,124000.0,43.8304,43.8985,43.8168,43.8849,124000.0
2007-10-02 09:50:00,64.46,64.68,64.43,64.68,145700.0,43.8985,44.0483,43.8781,44.0483,145700.0
2007-10-02 09:55:00,64.67,64.83,64.67,64.83,180400.0,44.0415,44.1505,44.0415,44.1505,180400.0
2007-10-02 10:00:00,64.82,65.14,64.79,64.97,311500.0,44.1437,44.3616,44.1232,44.2458,311500.0
2007-10-02 10:05:00,64.97,65.18,64.85,65.18,185800.0,44.2458,44.3888,44.1641,44.3888,185800.0
2007-10-02 10:10:00,65.18,65.47,65.18,65.46,144200.0,44.3888,44.5863,44.3888,44.5795,144200.0
2007-10-02 10:15:00,65.45,65.47,65.0,65.03,193600.0,44.5727,44.5863,44.2662,44.2867,193600.0
2007-10-02 10:20:00,65.0,65.13,64.91,65.07,113800.0,44.2662,44.3548,44.205,44.3139,113800.0
2007-10-02 10:25:00,65.08,65.28,65.06,65.28,117800.0,44.3207,44.4569,44.3071,44.4569,117800.0
2007-10-02 10:30:00,65.26,65.3,65.12,65.26,94200.0,44.4433,44.4705,44.348,44.4433,94200.0
2007-10-02 10:35:00,65.27,65.37,65.22,65.33,79300.0,44.4501,44.5182,44.4161,44.491,79300.0
2007-10-02 10:40:00,65.33,65.35,65.26,65.26,80800.0,44.491,44.5046,44.4433,44.4433,80800.0
2007-10-02 10:45:00,65.26,65.29,65.15,65.15,79100.0,44.4433,44.4637,44.3684,44.3684,79100.0
2007-10-02 10:50:00,65.16,65.3,65.1,65.25,76300.0,44.3752,44.4705,44.3343,44.4365,76300.0
2007-10-02 10:55:00,65.25,65.45,65.25,65.45,137000.0,44.4365,44.5727,44.4365,44.5727,137000.0
2007-10-02 11:00:00,65.45,65.53,65.45,65.46,174500.0,44.5727,44.6272,44.5727,44.5795,174500.0
2007-10-02 11:05:00,65.46,65.59,65.44,65.55,97000.0,44.5795,44.668,44.5659,44.6408,97000.0
2007-10-02 11:10:00,65.55,65.71,65.46,65.46,154200.0,44.6408,44.7498,44.5795,44.5795,154200.0
2007-10-02 11:15:00,65.47,65.56,65.42,65.53,71300.0,44.5863,44.6476,44.5523,44.6272,71300.0
2007-10-02 11:20:00,65.54,65.79,65.53,65.66,113200.0,44.634,44.8042,44.6272,44.7157,113200.0
2007-10-02 11:25:00,65.66,65.99,65.65,65.99,155100.0,44.7157,44.9405,44.7089,44.9405,155100.0
2007-10-02 11:30:00,65.99,66.04,65.81,65.87,124700.0,44.9405,44.9745,44.8179,44.8587,124700.0
2007-10-02 11:35:00,65.87,65.93,65.73,65.84,110800.0,44.8587,44.8996,44.7634,44.8383,110800.0
2007-10-02 11:40:00,65.85,65.85,65.69,65.7,86100.0,44.8451,44.8451,44.7361,44.743,86100.0
2007-10-02 11:45:00,65.7,65.82,65.7,65.8,87200.0,44.743,44.8247,44.743,44.8111,87200.0
2007-10-02 11:50:00,65.81,65.85,65.75,65.76,60000.0,44.8179,44.8451,44.777,44.7838,60000.0
2007-10-02 11:55:00,65.78,65.86,65.77,65.84,37400.0,44.7974,44.8519,44.7906,44.8383,37400.0
2007-10-02 12:00:00,65.83,65.94,65.78,65.94,92300.0,44.8315,44.9064,44.7974,44.9064,92300.0
2007-10-02 12:05:00,65.93,66.05,65.91,66.03,157300.0,44.8996,44.9813,44.886,44.9677,157300.0
2007-10-02 12:10:00,66.03,66.09,65.8,65.82,243000.0,44.9677,45.0086,44.8111,44.8247,243000.0
2007-10-02 12:15:00,65.82,66.01,65.79,65.96,101800.0,44.8247,44.9541,44.8042,44.92,101800.0
2007-10-02 12:20:00,65.96,66.03,65.92,66.0,83100.0,44.92,44.9677,44.8928,44.9473,83100.0
2007-10-02 12:25:00,66.0,66.09,65.99,66.05,92500.0,44.9473,45.0086,44.9405,44.9813,92500.0
2007-10-02 12:30:00,66.04,66.1,65.95,66.0,105600.0,44.9745,45.0154,44.9132,44.9473,105600.0
2007-10-02 12:35:00,65.99,66.0,65.95,65.95,54600.0,44.9405,44.9473,44.9132,44.9132,54600.0
2007-10-02 12:40:00,65.96,66.1,65.92,65.96,106900.0,44.92,45.0154,44.8928,44.92,106900.0
2007-10-02 12:45:00,65.96,65.97,65.72,65.77,168600.0,44.92,44.9268,44.7566,44.7906,168600.0
2007-10-02 12:50:00,65.77,65.85,65.73,65.79,77400.0,44.7906,44.8451,44.7634,44.8042,77400.0
2007-10-02 12:55:00,65.8,65.99,65.79,65.99,109500.0,44.8111,44.9405,44.8042,44.9405,109500.0
2007-10-02 13:00:00,65.98,66.23,65.95,66.19,111300.0,44.9336,45.1039,44.9132,45.0767,111300.0
2007-10-02 13:05:00,66.19,66.23,66.12,66.15,59300.0,45.0767,45.1039,45.029,45.0494,59300.0
2007-10-02 13:10:00,66.15,66.19,66.09,66.13,49000.0,45.0494,45.0767,45.0086,45.0358,49000.0
2007-10-02 13:15:00,66.13,66.14,66.04,66.06,47300.0,45.0358,45.0426,44.9745,44.9881,47300.0
2007-10-02 13:20:00,66.06,66.13,66.05,66.1,72100.0,44.9881,45.0358,44.9813,45.0154,72100.0
2007-10-02 13:25:00,66.11,66.12,66.01,66.09,77800.0,45.0222,45.029,44.9541,45.0086,77800.0
2007-10-02 13:30:00,66.1,66.23,66.08,66.18,75600.0,45.0154,45.1039,45.0017,45.0698,75600.0
2007-10-02 13:35:00,66.18,66.2,66.04,66.1,92700.0,45.0698,45.0835,44.9745,45.0154,92700.0
2007-10-02 13:40:00,66.09,66.13,65.98,65.98,78300.0,45.0086,45.0358,44.9336,44.9336,78300.0
2007-10-02 13:45:00,65.98,66.02,65.92,65.99,104300.0,44.9336,44.9609,44.8928,44.9405,104300.0
2007-10-02 13:50:00,66.0,66.11,65.96,66.1,115500.0,44.9473,45.0222,44.92,45.0154,115500.0
2007-10-02 13:55:00,66.1,66.18,66.08,66.16,186400.0,45.0154,45.0698,45.0017,45.0562,186400.0
2007-10-02 14:00:00,66.17,66.68,66.15,66.52,545100.0,45.063,45.4104,45.0494,45.3014,545100.0
2007-10-02 14:05:00,66.5,66.5,66.26,66.37,84900.0,45.2878,45.2878,45.1243,45.1992,84900.0
2007-10-02 14:10:00,66.36,66.51,66.34,66.51,88100.0,45.1924,45.2946,45.1788,45.2946,88100.0
2007-10-02 14:15:00,66.51,66.51,66.36,66.46,85700.0,45.2946,45.2946,45.1924,45.2605,85700.0
2007-10-02 14:20:00,66.47,66.48,66.29,66.32,130300.0,45.2673,45.2742,45.1448,45.1652,130300.0
2007-10-02 14:25:00,66.3,66.41,66.3,66.34,70500.0,45.1516,45.2265,45.1516,45.1788,70500.0
2007-10-02 14:30:00,66.34,66.51,66.33,66.46,100400.0,45.1788,45.2946,45.172,45.2605,100400.0
2007-10-02 14:35:00,66.45,66.48,66.34,66.38,104000.0,45.2537,45.2742,45.1788,45.206,104000.0
2007-10-02 14:40:00,66.39,66.42,66.3,66.3,120400.0,45.2129,45.2333,45.1516,45.1516,120400.0
2007-10-02 14:45:00,66.31,66.45,66.3,66.45,73600.0,45.1584,45.2537,45.1516,45.2537,73600.0
2007-10-02 14:50:00,66.45,66.47,66.38,66.41,86700.0,45.2537,45.2673,45.206,45.2265,86700.0
2007-10-02 14:55:00,66.4,66.4,66.34,66.34,97600.0,45.2197,45.2197,45.1788,45.1788,97600.0
2007-10-02 15:00:00,66.36,66.37,66.17,66.23,114300.0,45.1924,45.1992,45.063,45.1039,114300.0
2007-10-02 15:05:00,66.23,66.25,66.15,66.18,128500.0,45.1039,45.1175,45.0494,45.0698,128500.0
2007-10-02 15:10:00,66.17,66.2,66.1,66.11,130800.0,45.063,45.0835,45.0154,45.0222,130800.0
2007-10-02 15:15:00,66.13,66.2,66.11,66.19,74100.0,45.0358,45.0835,45.0222,45.0767,74100.0
2007-10-02 15:20:00,66.19,66.23,66.05,66.08,169700.0,45.0767,45.1039,44.9813,45.0017,169700.0
2007-10-02 15:25:00,66.07,66.12,65.94,65.95,143800.0,44.9949,45.029,44.9064,44.9132,143800.0
2007-10-02 15:30:00,65.95,66.09,65.89,66.0,174700.0,44.9132,45.0086,44.8723,44.9473,174700.0
2007-10-02 15:35:00,66.0,66.14,65.99,66.1,163500.0,44.9473,45.0426,44.9405,45.0154,163500.0
2007-10-02 15:40:00,66.11,66.11,65.83,65.88,268600.0,45.0222,45.0222,44.8315,44.8655,268600.0
2007-10-02 15:45:00,65.87,66.3,65.82,66.05,255200.0,44.8587,45.1516,44.8247,44.9813,255200.0
2007-10-02 15:50:00,66.04,66.14,66.03,66.09,279100.0,44.9745,45.0426,44.9677,45.0086,279100.0
2007-10-02 15:55:00,66.09,66.17,66.07,66.14,277500.0,45.0086,45.063,44.9949,45.0426,277500.0
2007-10-03 09:30:00,66.0,66.33,65.75,66.18,237900.0,44.9473,45.172,44.777,45.0698,237900.0
2007-10-03 09:35:00,66.18,66.62,66.14,66.56,142800.0,45.0698,45.3695,45.0426,45.3286,142800.0
2007-10-03 09:40:00,66.52,66.59,66.2,66.32,147300.0,45.3014,45.3491,45.0835,45.1652,147300.0
2007-10-03 09:45:00,66.32,66.58,66.26,66.46,174100.0,45.1652,45.3423,45.1243,45.2605,174100.0
2007-10-03 09:50:00,66.47,66.48,66.15,66.15,149400.0,45.2673,45.2742,45.0494,45.0494,149400.0
2007-10-03 09:55:00,66.15,66.16,65.9,66.02,210200.0,45.0494,45.0562,44.8792,44.9609,210200.0
2007-10-03 10:00:00,66.03,66.39,66.01,66.3,145300.0,44.9677,45.2129,44.9541,45.1516,145300.0
2007-10-03 10:05:00,66.32,66.87,66.31,66.74,197700.0,45.1652,45.5397,45.1584,45.4512,197700.0
2007-10-03 10:10:00,66.74,66.97,66.56,66.88,270800.0,45.4512,45.6078,45.3286,45.5466,270800.0
2007-10-03 10:15:00,66.89,66.95,66.64,66.74,142800.0,45.5534,45.5942,45.3831,45.4512,142800.0
2007-10-03 10:20:00,66.73,66.85,66.58,66.85,90400.0,45.4444,45.5261,45.3423,45.5261,90400.0
2007-10-03 10:25:00,66.85,66.95,66.76,66.76,103100.0,45.5261,45.5942,45.4648,45.4648,103100.0
2007-10-03 10:30:00,66.78,66.92,66.7,66.87,53100.0,45.4785,45.5738,45.424,45.5397,53100.0
2007-10-03 10:35:00,66.86,66.86,66.58,66.59,53700.0,45.5329,45.5329,45.3423,45.3491,53700.0
2007-10-03 10:40:00,66.59,66.66,66.51,66.51,47000.0,45.3491,45.3967,45.2946,45.2946,47000.0
2007-10-03 10:45:00,66.5,66.62,66.5,66.62,40800.0,45.2878,45.3695,45.2878,45.3695,40800.0
2007-10-03 10:50:00,66.63,66.75,66.62,66.69,45800.0,45.3763,45.458,45.3695,45.4172,45800.0
2007-10-03 10:55:00,66.66,66.75,66.56,66.67,77200.0,45.3967,45.458,45.3286,45.4035,77200.0
2007-10-03 11:00:00,66.67,66.68,66.47,66.53,76100.0,45.4035,45.4104,45.2673,45.3082,76100.0
2007-10-03 11:05:00,66.53,66.73,66.52,66.62,65000.0,45.3082,45.4444,45.3014,45.3695,65000.0
2007-10-03 11:10:00,66.63,66.64,66.45,66.53,108800.0,45.3763,45.3831,45.2537,45.3082,108800.0
2007-10-03 11:15:00,66.53,66.72,66.5,66.63,148700.0,45.3082,45.4376,45.2878,45.3763,148700.0
2007-10-03 11:20:00,66.62,66.62,66.23,66.24,109700.0,45.3695,45.3695,45.1039,45.1107,109700.0
2007-10-03 11:25:00,66.23,66.43,66.19,66.27,145600.0,45.1039,45.2401,45.0767,45.1311,145600.0
2007-10-03 11:30:00,66.28,66.43,66.27,66.42,43800.0,45.1379,45.2401,45.1311,45.2333,43800.0
2007-10-03 11:35:00,66.43,66.57,66.43,66.56,40200.0,45.2401,45.3354,45.2401,45.3286,40200.0
2007-10-03 11:40:00,66.55,66.6,66.44,66.54,49500.0,45.3218,45.3559,45.2469,45.315,49500.0
2007-10-03 11:45:00,66.54,66.58,66.46,66.53,37900.0,45.315,45.3423,45.2605,45.3082,37900.0
2007-10-03 11:50:00,66.53,66.74,66.53,66.68,59500.0,45.3082,45.4512,45.3082,45.4104,59500.0
2007-10-03 11:55:00,66.67,66.68,66.54,66.54,47600.0,45.4035,45.4104,45.315,45.315,47600.0
2007-10-03 12:00:00,66.57,66.67,66.55,66.6,65000.0,45.3354,45.4035,45.3218,45.3559,65000.0
2007-10-03 12:05:00,66.59,66.77,66.59,66.71,48000.0,45.3491,45.4716,45.3491,45.4308,48000.0
2007-10-03 12:10:00,66.72,66.81,66.7,66.72,33100.0,45.4376,45.4989,45.424,45.4376,33100.0
2007-10-03 12:15:00,66.72,66.78,66.7,66.75,40100.0,45.4376,45.4785,45.424,45.458,40100.0
2007-10-03 12:20:00,66.75,66.93,66.75,66.87,91500.0,45.458,45.5806,45.458,45.5397,91500.0
2007-10-03 12:25:00,66.86,67.02,66.85,67.02,133200.0,45.5329,45.6419,45.5261,45.6419,133200.0
2007-10-03 12:30:00,67.01,67.09,66.95,67.07,90900.0,45.6351,45.6896,45.5942,45.676,90900.0
2007-10-03 12:35:00,67.07,67.22,67.05,67.22,86600.0,45.676,45.7781,45.6623,45.7781,86600.0
2007-10-03 12:40:00,67.22,67.41,67.18,67.38,137900.0,45.7781,45.9075,45.7509,45.8871,137900.0
2007-10-03 12:45:00,67.38,67.55,67.3,67.36,129900.0,45.8871,46.0028,45.8326,45.8734,129900.0
2007-10-03 12:50:00,67.37,67.41,67.16,67.3,74000.0,45.8803,45.9075,45.7372,45.8326,74000.0
2007-10-03 12:55:00,67.3,67.33,67.18,67.27,103600.0,45.8326,45.853,45.7509,45.8122,103600.0
2007-10-03 13:00:00,67.26,67.46,67.24,67.43,89100.0,45.8053,45.9415,45.7917,45.9211,89100.0
2007-10-03 13:05:00,67.43,67.45,67.16,67.16,89000.0,45.9211,45.9347,45.7372,45.7372,89000.0
2007-10-03 13:10:00,67.16,67.16,66.94,67.08,118500.0,45.7372,45.7372,45.5874,45.6828,118500.0
2007-10-03 13:15:00,67.08,67.13,66.95,67.07,83600.0,45.6828,45.7168,45.5942,45.676,83600.0
2007-10-03 13:20:00,67.06,67.1,66.86,67.04,136900.0,45.6691,45.6964,45.5329,45.6555,136900.0
2007-10-03 13:25:00,67.02,67.08,66.98,67.07,46200.0,45.6419,45.6828,45.6147,45.676,46200.0
2007-10-03 13:30:00,67.06,67.12,67.02,67.04,61800.0,45.6691,45.71,45.6419,45.6555,61800.0
2007-10-03 13:35:00,67.02,67.05,66.97,67.02,86800.0,45.6419,45.6623,45.6078,45.6419,86800.0
2007-10-03 13:40:00,67.02,67.11,66.75,66.81,117200.0,45.6419,45.7032,45.458,45.4989,117200.0
2007-10-03 13:45:00,66.82,66.9,66.7,66.9,92600.0,45.5057,45.5602,45.424,45.5602,92600.0
2007-10-03 13:50:00,66.9,67.01,66.87,66.88,70400.0,45.5602,45.6351,45.5397,45.5466,70400.0
2007-10-03 13:55:00,66.88,67.06,66.84,67.04,94900.0,45.5466,45.6691,45.5193,45.6555,94900.0
2007-10-03 14:00:00,67.06,67.06,66.74,66.89,71100.0,45.6691,45.6691,45.4512,45.5534,71100.0
2007-10-03 14:05:00,66.88,66.92,66.79,66.82,102500.0,45.5466,45.5738,45.4853,45.5057,102500.0
2007-10-03 14:10:00,66.81,66.81,66.62,66.67,91600.0,45.4989,45.4989,45.3695,45.4035,91600.0
2007-10-03 14:15:00,66.69,66.76,66.63,66.72,139000.0,45.4172,45.4648,45.3763,45.4376,139000.0
2007-10-03 14:20:00,66.72,66.87,66.72,66.8,171900.0,45.4376,45.5397,45.4376,45.4921,171900.0
2007-10-03 14:25:00,66.8,66.98,66.77,66.89,75500.0,45.4921,45.6147,45.4716,45.5534,75500.0
2007-10-03 14:30:00,66.88,66.94,66.8,66.81,39800.0,45.5466,45.5874,45.4921,45.4989,39800.0
2007-10-03 14:35:00,66.81,67.0,66.81,66.94,132000.0,45.4989,45.6283,45.4989,45.5874,132000.0
2007-10-03 14:40:00,66.93,66.94,66.8,66.94,95400.0,45.5806,45.5874,45.4921,45.5874,95400.0
2007-10-03 14:45:00,66.93,66.93,66.8,66.83,197600.0,45.5806,45.5806,45.4921,45.5125,197600.0
2007-10-03 14:50:00,66.84,66.91,66.68,66.85,196700.0,45.5193,45.567,45.4104,45.5261,196700.0
2007-10-03 14:55:00,66.86,67.0,66.85,67.0,123600.0,45.5329,45.6283,45.5261,45.6283,123600.0
2007-10-03 15:00:00,66.96,66.98,66.85,66.94,69900.0,45.601,45.6147,45.5261,45.5874,69900.0
2007-10-03 15:05:00,66.92,67.11,66.9,67.02,97100.0,45.5738,45.7032,45.5602,45.6419,97100.0
2007-10-03 15:10:00,67.02,67.17,67.01,67.16,87700.0,45.6419,45.7441,45.6351,45.7372,87700.0
2007-10-03 15:15:00,67.16,67.17,67.02,67.04,77700.0,45.7372,45.7441,45.6419,45.6555,77700.0
2007-10-03 15:20:00,67.05,67.06,66.98,67.02,59100.0,45.6623,45.6691,45.6147,45.6419,59100.0
2007-10-03 15:25:00,67.02,67.1,67.0,67.1,84200.0,45.6419,45.6964,45.6283,45.6964,84200.0
2007-10-03 15:30:00,67.1,67.12,67.0,67.0,102400.0,45.6964,45.71,45.6283,45.6283,102400.0
2007-10-03 15:35:00,67.0,67.03,66.92,66.95,197300.0,45.6283,45.6487,45.5738,45.5942,197300.0
2007-10-03 15:40:00,66.96,67.07,66.86,66.91,355500.0,45.601,45.676,45.5329,45.567,355500.0
2007-10-03 15:45:00,66.91,67.08,66.9,67.07,150700.0,45.567,45.6828,45.5602,45.676,150700.0
2007-10-03 15:50:00,67.07,67.16,67.01,67.06,232100.0,45.676,45.7372,45.6351,45.6691,232100.0
2007-10-03 15:55:00,67.06,67.31,66.97,67.02,373900.0,45.6691,45.8394,45.6078,45.6419,373900.0
2007-10-04 09:30:00,67.17,67.6,66.72,67.04,272200.0,45.7441,46.0369,45.4376,45.6555,272200.0
2007-10-04 09:35:00,67.06,67.4,67.03,67.29,114900.0,45.6691,45.9007,45.6487,45.8258,114900.0
2007-10-04 09:40:00,67.3,67.39,67.11,67.13,100600.0,45.8326,45.8939,45.7032,45.7168,100600.0
2007-10-04 09:45:00,67.12,67.21,66.96,67.11,127600.0,45.71,45.7713,45.601,45.7032,127600.0
2007-10-04 09:50:00,67.12,67.22,67.05,67.11,124900.0,45.71,45.7781,45.6623,45.7032,124900.0
2007-10-04 09:55:00,67.11,67.17,66.91,67.14,138400.0,45.7032,45.7441,45.567,45.7236,138400.0
2007-10-04 10:00:00,67.14,67.31,67.13,67.28,116000.0,45.7236,45.8394,45.7168,45.819,116000.0
2007-10-04 10:05:00,67.28,67.44,67.17,67.26,155700.0,45.819,45.9279,45.7441,45.8053,155700.0
2007-10-04 10:10:00,67.26,67.41,67.25,67.38,141100.0,45.8053,45.9075,45.7985,45.8871,141100.0
2007-10-04 10:15:00,67.39,67.5,67.3,67.38,131100.0,45.8939,45.9688,45.8326,45.8871,131100.0
2007-10-04 10:20:00,67.37,67.38,67.14,67.17,96500.0,45.8803,45.8871,45.7236,45.7441,96500.0
2007-10-04 10:25:00,67.17,67.24,66.87,66.93,203200.0,45.7441,45.7917,45.5397,45.5806,203200.0
2007-10-04 10:30:00,66.94,67.12,66.75,66.79,206200.0,45.5874,45.71,45.458,45.4853,206200.0
2007-10-04 10:35:00,66.79,66.93,66.42,66.43,311600.0,45.4853,45.5806,45.2333,45.2401,311600.0
2007-10-04 10:40:00,66.44,66.82,66.34,66.79,291200.0,45.2469,45.5057,45.1788,45.4853,291200.0
2007-10-04 10:45:00,66.8,67.28,66.76,67.15,247100.0,45.4921,45.819,45.4648,45.7304,247100.0
2007-10-04 10:50:00,67.15,67.5,67.09,67.44,145300.0,45.7304,45.9688,45.6896,45.9279,145300.0
2007-10-04 10:55:00,67.44,67.46,67.23,67.35,80100.0,45.9279,45.9415,45.7849,45.8666,80100.0
2007-10-04 11:00:00,67.35,67.45,67.25,67.44,63800.0,45.8666,45.9347,45.7985,45.9279,63800.0
2007-10-04 11:05:00,67.44,67.47,67.22,67.27,110300.0,45.9279,45.9484,45.7781,45.8122,110300.0
2007-10-04 11:10:00,67.25,67.32,66.88,66.91,131800.0,45.7985,45.8462,45.5466,45.567,131800.0
2007-10-04 11:15:00,66.9,67.01,66.89,66.92,83500.0,45.5602,45.6351,45.5534,45.5738,83500.0
2007-10-04 11:20:00,66.91,66.92,66.81,66.87,55100.0,45.567,45.5738,45.4989,45.5397,55100.0
2007-10-04 11:25:00,66.88,66.88,66.64,66.73,71800.0,45.5466,45.5466,45.3831,45.4444,71800.0
2007-10-04 11:30:00,66.72,66.94,66.71,66.83,66000.0,45.4376,45.5874,45.4308,45.5125,66000.0
2007-10-04 11:35:00,66.84,66.88,66.74,66.81,101800.0,45.5193,45.5466,45.4512,45.4989,101800.0
2007-10-04 11:40:00,66.81,66.81,66.65,66.71,100000.0,45.4989,45.4989,45.3899,45.4308,100000.0
2007-10-04 11:45:00,66.7,66.71,66.58,66.6,79100.0,45.424,45.4308,45.3423,45.3559,79100.0
2007-10-04 11:50:00,66.6,66.6,66.5,66.54,60400.0,45.3559,45.3559,45.2878,45.315,60400.0
2007-10-04 11:55:00,66.54,66.72,66.54,66.69,38200.0,45.315,45.4376,45.315,45.4172,38200.0
2007-10-04 12:00:00,66.69,66.72,66.48,66.51,45600.0,45.4172,45.4376,45.2742,45.2946,45600.0
2007-10-04 12:05:00,66.52,66.57,66.35,66.35,113600.0,45.3014,45.3354,45.1856,45.1856,113600.0
2007-10-04 12:10:00,66.36,66.44,66.32,66.44,61800.0,45.1924,45.2469,45.1652,45.2469,61800.0
2007-10-04 12:15:00,66.44,66.78,66.38,66.77,86000.0,45.2469,45.4785,45.206,45.4716,86000.0
2007-10-04 12:20:00,66.77,66.77,66.58,66.59,36900.0,45.4716,45.4716,45.3423,45.3491,36900.0
2007-10-04 12:25:00,66.59,66.75,66.59,66.75,28800.0,45.3491,45.458,45.3491,45.458,28800.0
2007-10-04 12:30:00,66.75,66.89,66.75,66.88,48700.0,45.458,45.5534,45.458,45.5466,48700.0
2007-10-04 12:35:00,66.88,66.88,66.72,66.74,31800.0,45.5466,45.5466,45.4376,45.4512,31800.0
2007-10-04 12:40:00,66.74,66.74,66.67,66.67,69200.0,45.4512,45.4512,45.4035,45.4035,69200.0
2007-10-04 12:45:00,66.67,66.71,66.56,66.64,47200.0,45.4035,45.4308,45.3286,45.3831,47200.0
2007-10-04 12:50:00,66.64,66.69,66.58,66.69,26600.0,45.3831,45.4172,45.3423,45.4172,26600.0
2007-10-04 12:55:00,66.68,66.77,66.68,66.72,28400.0,45.4104,45.4716,45.4104,45.4376,28400.0
2007-10-04 13:00:00,66.7,66.74,66.67,66.69,23400.0,45.424,45.4512,45.4035,45.4172,23400.0
2007-10-04 13:05:00,66.68,66.69,66.52,66.62,52100.0,45.4104,45.4172,45.3014,45.3695,52100.0
2007-10-04 13:10:00,66.6,66.63,66.47,66.48,55600.0,45.3559,45.3763,45.2673,45.2742,55600.0
2007-10-04 13:15:00,66.48,66.52,66.41,66.5,122500.0,45.2742,45.3014,45.2265,45.2878,122500.0
2007-10-04 13:20:00,66.49,66.58,66.33,66.57,102800.0,45.281,45.3423,45.172,45.3354,102800.0
2007-10-04 13:25:00,66.58,66.68,66.5,66.65,59200.0,45.3423,45.4104,45.2878,45.3899,59200.0
2007-10-04 13:30:00,66.64,66.64,66.51,66.53,46000.0,45.3831,45.3831,45.2946,45.3082,46000.0
2007-10-04 13:35:00,66.54,66.6,66.46,66.57,82600.0,45.315,45.3559,45.2605,45.3354,82600.0
2007-10-04 13:40:00,66.57,66.67,66.55,66.61,56400.0,45.3354,45.4035,45.3218,45.3627,56400.0
2007-10-04 13:45:00,66.61,66.62,66.46,66.49,93100.0,45.3627,45.3695,45.2605,45.281,93100.0
2007-10-04 13:50:00,66.5,66.54,66.37,66.39,81400.0,45.2878,45.315,45.1992,45.2129,81400.0
2007-10-04 13:55:00,66.39,66.56,66.37,66.52,49800.0,45.2129,45.3286,45.1992,45.3014,49800.0
2007-10-04 14:00:00,66.52,66.7,66.5,66.68,61100.0,45.3014,45.424,45.2878,45.4104,61100.0
2007-10-04 14:05:00,66.69,66.81,66.69,66.79,41700.0,45.4172,45.4989,45.4172,45.4853,41700.0
2007-10-04 14:10:00,66.79,66.86,66.77,66.82,33900.0,45.4853,45.5329,45.4716,45.5057,33900.0
2007-10-04 14:15:00,66.82,66.83,66.62,66.69,70400.0,45.5057,45.5125,45.3695,45.4172,70400.0
2007-10-04 14:20:00,66.69,66.69,66.56,66.57,55200.0,45.4172,45.4172,45.3286,45.3354,55200.0
2007-10-04 14:25:00,66.58,66.71,66.56,66.68,51000.0,45.3423,45.4308,45.3286,45.4104,51000.0
2007-10-04 14:30:00,66.69,66.74,66.63,66.71,48300.0,45.4172,45.4512,45.3763,45.4308,48300.0
2007-10-04 14:35:00,66.71,66.71,66.64,66.68,46700.0,45.4308,45.4308,45.3831,45.4104,46700.0
2007-10-04 14:40:00,66.67,66.7,66.57,66.57,46700.0,45.4035,45.424,45.3354,45.3354,46700.0
2007-10-04 14:45:00,66.58,66.65,66.54,66.6,54600.0,45.3423,45.3899,45.315,45.3559,54600.0
2007-10-04 14:50:00,66.6,66.6,66.52,66.53,45400.0,45.3559,45.3559,45.3014,45.3082,45400.0
2007-10-04 14:55:00,66.53,66.63,66.48,66.5,88300.0,45.3082,45.3763,45.2742,45.2878,88300.0
2007-10-04 15:00:00,66.51,66.6,66.49,66.58,53300.0,45.2946,45.3559,45.281,45.3423,53300.0
2007-10-04 15:05:00,66.58,66.66,66.51,66.57,95200.0,45.3423,45.3967,45.2946,45.3354,95200.0
2007-10-04 15:10:00,66.57,66.7,66.56,66.64,85200.0,45.3354,45.424,45.3286,45.3831,85200.0
2007-10-04 15:15:00,66.64,66.76,66.58,66.74,74100.0,45.3831,45.4648,45.3423,45.4512,74100.0
2007-10-04 15:20:00,66.75,66.81,66.71,66.74,86900.0,45.458,45.4989,45.4308,45.4512,86900.0
2007-10-04 15:25:00,66.74,66.8,66.71,66.79,50400.0,45.4512,45.4921,45.4308,45.4853,50400.0
2007-10-04 15:30:00,66.78,67.0,66.78,66.99,132500.0,45.4785,45.6283,45.4785,45.6215,132500.0
2007-10-04 15:35:00,66.99,66.99,66.83,66.86,115400.0,45.6215,45.6215,45.5125,45.5329,115400.0
2007-10-04 15:40:00,66.86,66.87,66.75,66.75,108300.0,45.5329,45.5397,45.458,45.458,108300.0
2007-10-04 15:45:00,66.76,66.96,66.74,66.95,88000.0,45.4648,45.601,45.4512,45.5942,88000.0
2007-10-04 15:50:00,66.95,67.01,66.7,66.7,235200.0,45.5942,45.6351,45.424,45.424,235200.0
2007-10-04 15:55:00,67.0,67.15,66.96,67.07,204300.0,45.6283,45.7304,45.601,45.676,204300.0
2007-10-05 09:30:00,67.93,68.25,67.76,67.82,239600.0,46.2616,46.4796,46.1459,46.1867,239600.0
2007-10-05 09:35:00,67.82,67.98,67.43,67.62,179300.0,46.1867,46.2957,45.9211,46.0505,179300.0
2007-10-05 09:40:00,67.6,67.82,67.01,67.29,125300.0,46.0369,46.1867,45.6351,45.8258,125300.0
2007-10-05 09:45:00,67.29,67.85,67.25,67.79,219300.0,45.8258,46.2071,45.7985,46.1663,219300.0
2007-10-05 09:50:00,67.77,67.93,67.67,67.92,105000.0,46.1527,46.2616,46.0846,46.2548,105000.0
2007-10-05 09:55:00,67.92,68.0,67.84,67.97,150400.0,46.2548,46.3093,46.2003,46.2889,150400.0
2007-10-05 10:00:00,67.97,67.99,67.84,67.93,79500.0,46.2889,46.3025,46.2003,46.2616,79500.0
2007-10-05 10:05:00,67.92,68.1,67.87,68.04,108400.0,46.2548,46.3774,46.2208,46.3365,108400.0
2007-10-05 10:10:00,68.04,68.05,67.88,67.97,199200.0,46.3365,46.3434,46.2276,46.2889,199200.0
2007-10-05 10:15:00,67.97,68.06,67.92,67.99,88700.0,46.2889,46.3502,46.2548,46.3025,88700.0
2007-10-05 10:20:00,67.99,68.05,67.91,68.02,96200.0,46.3025,46.3434,46.248,46.3229,96200.0
2007-10-05 10:25:00,68.02,68.05,67.91,67.98,130000.0,46.3229,46.3434,46.248,46.2957,130000.0
2007-10-05 10:30:00,67.98,68.5,67.93,68.39,214400.0,46.2957,46.6498,46.2616,46.5749,214400.0
2007-10-05 10:35:00,68.4,68.46,68.24,68.25,192100.0,46.5817,46.6226,46.4727,46.4796,192100.0
2007-10-05 10:40:00,68.24,68.32,68.18,68.25,77800.0,46.4727,46.5272,46.4319,46.4796,77800.0
2007-10-05 10:45:00,68.25,68.58,68.25,68.5,113000.0,46.4796,46.7043,46.4796,46.6498,113000.0
2007-10-05 10:50:00,68.5,68.55,68.41,68.49,85800.0,46.6498,46.6839,46.5885,46.643,85800.0
2007-10-05 10:55:00,68.48,68.49,68.29,68.44,97300.0,46.6362,46.643,46.5068,46.6089,97300.0
2007-10-05 11:00:00,68.47,68.58,68.44,68.55,108500.0,46.6294,46.7043,46.6089,46.6839,108500.0
2007-10-05 11:05:00,68.57,68.58,68.41,68.41,112000.0,46.6975,46.7043,46.5885,46.5885,112000.0
2007-10-05 11:10:00,68.43,68.43,68.22,68.22,98700.0,46.6021,46.6021,46.4591,46.4591,98700.0
2007-10-05 11:15:00,68.23,68.53,68.22,68.53,84900.0,46.4659,46.6702,46.4591,46.6702,84900.0
2007-10-05 11:20:00,68.53,68.67,68.51,68.56,156400.0,46.6702,46.7656,46.6566,46.6907,156400.0
2007-10-05 11:25:00,68.54,68.61,68.45,68.53,87500.0,46.677,46.7247,46.6158,46.6702,87500.0
2007-10-05 11:30:00,68.53,68.65,68.51,68.6,63400.0,46.6702,46.752,46.6566,46.7179,63400.0
2007-10-05 11:35:00,68.6,68.76,68.27,68.69,244900.0,46.7179,46.8269,46.4932,46.7792,244900.0
2007-10-05 11:40:00,68.69,68.7,68.55,68.62,70700.0,46.7792,46.786,46.6839,46.7315,70700.0
2007-10-05 11:45:00,68.62,68.66,68.58,68.62,50200.0,46.7315,46.7588,46.7043,46.7315,50200.0
2007-10-05 11:50:00,68.63,68.8,68.62,68.78,96200.0,46.7383,46.8541,46.7315,46.8405,96200.0
2007-10-05 11:55:00,68.77,68.8,68.72,68.78,40000.0,46.8337,46.8541,46.7996,46.8405,40000.0
2007-10-05 12:00:00,68.76,68.89,68.75,68.76,78100.0,46.8269,46.9154,46.8201,46.8269,78100.0
2007-10-05 12:05:00,68.75,68.76,68.59,68.64,82500.0,46.8201,46.8269,46.7111,46.7452,82500.0
2007-10-05 12:10:00,68.65,68.65,68.53,68.56,65700.0,46.752,46.752,46.6702,46.6907,65700.0
2007-10-05 12:15:00,68.56,68.56,68.5,68.5,41300.0,46.6907,46.6907,46.6498,46.6498,41300.0
2007-10-05 12:20:00,68.5,68.54,68.47,68.53,43600.0,46.6498,46.677,46.6294,46.6702,43600.0
2007-10-05 12:25:00,68.53,68.53,68.47,68.51,46000.0,46.6702,46.6702,46.6294,46.6566,46000.0
2007-10-05 12:30:00,68.51,68.61,68.5,68.61,72700.0,46.6566,46.7247,46.6498,46.7247,72700.0
2007-10-05 12:35:00,68.6,68.6,68.5,68.51,33600.0,46.7179,46.7179,46.6498,46.6566,33600.0
2007-10-05 12:40:00,68.5,68.59,68.48,68.52,48100.0,46.6498,46.7111,46.6362,46.6634,48100.0
2007-10-05 12:45:00,68.5,68.55,68.45,68.51,55100.0,46.6498,46.6839,46.6158,46.6566,55100.0
2007-10-05 12:50:00,68.5,68.51,68.38,68.45,36800.0,46.6498,46.6566,46.5681,46.6158,36800.0
2007-10-05 12:55:00,68.45,68.59,68.45,68.45,41200.0,46.6158,46.7111,46.6158,46.6158,41200.0
2007-10-05 13:00:00,68.45,68.58,68.45,68.51,33600.0,46.6158,46.7043,46.6158,46.6566,33600.0
2007-10-05 13:05:00,68.51,68.55,68.4,68.41,34900.0,46.6566,46.6839,46.5817,46.5885,34900.0
2007-10-05 13:10:00,68.4,68.5,68.4,68.46,22500.0,46.5817,46.6498,46.5817,46.6226,22500.0
2007-10-05 13:15:00,68.45,68.57,68.44,68.56,34600.0,46.6158,46.6975,46.6089,46.6907,34600.0
2007-10-05 13:20:00,68.57,68.59,68.46,68.47,30800.0,46.6975,46.7111,46.6226,46.6294,30800.0
2007-10-05 13:25:00,68.48,68.6,68.47,68.55,28800.0,46.6362,46.7179,46.6294,46.6839,28800.0
2007-10-05 13:30:00,68.55,68.68,68.49,68.62,51800.0,46.6839,46.7724,46.643,46.7315,51800.0
2007-10-05 13:35:00,68.6,68.63,68.53,68.55,66200.0,46.7179,46.7383,46.6702,46.6839,66200.0
2007-10-05 13:40:00,68.55,68.66,68.53,68.59,94600.0,46.6839,46.7588,46.6702,46.7111,94600.0
2007-10-05 13:45:00,68.58,68.64,68.53,68.56,47100.0,46.7043,46.7452,46.6702,46.6907,47100.0
2007-10-05 13:50:00,68.55,68.6,68.52,68.58,47800.0,46.6839,46.7179,46.6634,46.7043,47800.0
2007-10-05 13:55:00,68.6,68.66,68.52,68.52,38600.0,46.7179,46.7588,46.6634,46.6634,38600.0
2007-10-05 14:00:00,68.54,68.67,68.53,68.65,70300.0,46.677,46.7656,46.6702,46.752,70300.0
2007-10-05 14:05:00,68.65,68.65,68.52,68.53,43200.0,46.752,46.752,46.6634,46.6702,43200.0
2007-10-05 14:10:00,68.54,68.64,68.5,68.56,79200.0,46.677,46.7452,46.6498,46.6907,79200.0
2007-10-05 14:15:00,68.57,68.65,68.51,68.61,77500.0,46.6975,46.752,46.6566,46.7247,77500.0
2007-10-05 14:20:00,68.61,68.7,68.58,68.65,54900.0,46.7247,46.786,46.7043,46.752,54900.0
2007-10-05 14:25:00,68.65,68.68,68.57,68.6,59900.0,46.752,46.7724,46.6975,46.7179,59900.0
2007-10-05 14:30:00,68.61,68.66,68.58,68.65,31200.0,46.7247,46.7588,46.7043,46.752,31200.0
2007-10-05 14:35:00,68.65,68.74,68.6,68.7,39300.0,46.752,46.8133,46.7179,46.786,39300.0
2007-10-05 14:40:00,68.72,68.8,68.68,68.71,86700.0,46.7996,46.8541,46.7724,46.7928,86700.0
2007-10-05 14:45:00,68.69,68.72,68.56,68.59,55100.0,46.7792,46.7996,46.6907,46.7111,55100.0
2007-10-05 14:50:00,68.57,68.62,68.53,68.61,84100.0,46.6975,46.7315,46.6702,46.7247,84100.0
2007-10-05 14:55:00,68.62,68.68,68.59,68.67,89000.0,46.7315,46.7724,46.7111,46.7656,89000.0
2007-10-05 15:00:00,68.68,68.78,68.67,68.69,102200.0,46.7724,46.8405,46.7656,46.7792,102200.0
2007-10-05 15:05:00,68.69,68.78,68.68,68.69,65300.0,46.7792,46.8405,46.7724,46.7792,65300.0
2007-10-05 15:10:00,68.68,68.72,68.62,68.64,60200.0,46.7724,46.7996,46.7315,46.7452,60200.0
2007-10-05 15:15:00,68.65,68.69,68.55,68.59,105300.0,46.752,46.7792,46.6839,46.7111,105300.0
2007-10-05 15:20:00,68.58,68.63,68.52,68.58,78000.0,46.7043,46.7383,46.6634,46.7043,78000.0
2007-10-05 15:25:00,68.57,68.64,68.55,68.59,77300.0,46.6975,46.7452,46.6839,46.7111,77300.0
2007-10-05 15:30:00,68.6,68.75,68.59,68.74,133400.0,46.7179,46.8201,46.7111,46.8133,133400.0
2007-10-05 15:35:00,68.75,68.87,68.75,68.82,153500.0,46.8201,46.9018,46.8201,46.8677,153500.0
2007-10-05 15:40:00,68.82,68.83,68.72,68.79,285100.0,46.8677,46.8745,46.7996,46.8473,285100.0
2007-10-05 15:45:00,68.79,68.88,68.76,68.86,296100.0,46.8473,46.9086,46.8269,46.895,296100.0
2007-10-05 15:50:00,68.86,68.87,68.71,68.77,341500.0,46.895,46.9018,46.7928,46.8337,341500.0
2007-10-05 15:55:00,68.77,68.9,68.75,68.89,341800.0,46.8337,46.9222,46.8201,46.9154,341800.0
2007-10-08 09:30:00,68.65,68.8,68.37,68.5,175900.0,46.752,46.8541,46.5613,46.6498,175900.0
2007-10-08 09:35:00,68.5,68.64,68.48,68.52,51300.0,46.6498,46.7452,46.6362,46.6634,51300.0
2007-10-08 09:40:00,68.51,68.76,68.5,68.74,94100.0,46.6566,46.8269,46.6498,46.8133,94100.0
2007-10-08 09:45:00,68.74,68.76,68.48,68.49,82300.0,46.8133,46.8269,46.6362,46.643,82300.0
2007-10-08 09:50:00,68.5,68.53,68.16,68.23,164100.0,46.6498,46.6702,46.4183,46.4659,164100.0
2007-10-08 09:55:00,68.21,68.45,68.21,68.44,70900.0,46.4523,46.6158,46.4523,46.6089,70900.0
2007-10-08 10:00:00,68.43,68.49,68.35,68.47,82300.0,46.6021,46.643,46.5477,46.6294,82300.0
2007-10-08 10:05:00,68.46,68.7,68.41,68.63,133100.0,46.6226,46.786,46.5885,46.7383,133100.0
2007-10-08 10:10:00,68.63,68.63,68.45,68.55,52800.0,46.7383,46.7383,46.6158,46.6839,52800.0
2007-10-08 10:15:00,68.56,68.73,68.51,68.71,65700.0,46.6907,46.8064,46.6566,46.7928,65700.0
2007-10-08 10:20:00,68.72,68.73,68.55,68.61,59200.0,46.7996,46.8064,46.6839,46.7247,59200.0
2007-10-08 10:25:00,68.59,68.62,68.49,68.51,35400.0,46.7111,46.7315,46.643,46.6566,35400.0
2007-10-08 10:30:00,68.52,68.67,68.5,68.67,35000.0,46.6634,46.7656,46.6498,46.7656,35000.0
2007-10-08 10:35:00,68.66,68.66,68.48,68.52,26600.0,46.7588,46.7588,46.6362,46.6634,26600.0
2007-10-08 10:40:00,68.53,68.62,68.49,68.61,33000.0,46.6702,46.7315,46.643,46.7247,33000.0
2007-10-08 10:45:00,68.62,68.68,68.6,68.64,41100.0,46.7315,46.7724,46.7179,46.7452,41100.0
2007-10-08 10:50:00,68.65,68.67,68.6,68.65,31000.0,46.752,46.7656,46.7179,46.752,31000.0
2007-10-08 10:55:00,68.66,68.69,68.58,68.61,35500.0,46.7588,46.7792,46.7043,46.7247,35500.0
2007-10-08 11:00:00,68.61,68.61,68.46,68.47,83300.0,46.7247,46.7247,46.6226,46.6294,83300.0
2007-10-08 11:05:00,68.46,68.48,68.17,68.26,208800.0,46.6226,46.6362,46.4251,46.4864,208800.0
2007-10-08 11:10:00,68.24,68.31,68.18,68.23,92800.0,46.4727,46.5204,46.4319,46.4659,92800.0
2007-10-08 11:15:00,68.22,68.27,68.12,68.12,52300.0,46.4591,46.4932,46.391,46.391,52300.0
2007-10-08 11:20:00,68.12,68.14,68.05,68.05,45200.0,46.391,46.4046,46.3434,46.3434,45200.0
2007-10-08 11:25:00,68.06,68.06,67.9,67.94,76600.0,46.3502,46.3502,46.2412,46.2684,76600.0
2007-10-08 11:30:00,67.95,68.03,67.87,67.93,58800.0,46.2752,46.3297,46.2208,46.2616,58800.0
2007-10-08 11:35:00,67.93,68.18,67.93,68.17,72000.0,46.2616,46.4319,46.2616,46.4251,72000.0
2007-10-08 11:40:00,68.18,68.26,68.13,68.26,46900.0,46.4319,46.4864,46.3978,46.4864,46900.0
2007-10-08 11:45:00,68.27,68.31,68.2,68.24,95700.0,46.4932,46.5204,46.4455,46.4727,95700.0
2007-10-08 11:50:00,68.25,68.29,68.22,68.22,18000.0,46.4796,46.5068,46.4591,46.4591,18000.0
2007-10-08 11:55:00,68.22,68.44,68.22,68.4,34100.0,46.4591,46.6089,46.4591,46.5817,34100.0
2007-10-08 12:00:00,68.41,68.43,68.23,68.23,31200.0,46.5885,46.6021,46.4659,46.4659,31200.0
2007-10-08 12:05:00,68.24,68.26,68.19,68.19,21800.0,46.4727,46.4864,46.4387,46.4387,21800.0
2007-10-08 12:10:00,68.19,68.21,68.13,68.13,22600.0,46.4387,46.4523,46.3978,46.3978,22600.0
2007-10-08 12:15:00,68.14,68.22,68.14,68.22,13700.0,46.4046,46.4591,46.4046,46.4591,13700.0
2007-10-08 12:20:00,68.21,68.26,68.19,68.26,10300.0,46.4523,46.4864,46.4387,46.4864,10300.0
2007-10-08 12:25:00,68.26,68.28,68.21,68.24,17400.0,46.4864,46.5,46.4523,46.4727,17400.0
2007-10-08 12:30:00,68.24,68.25,68.18,68.22,32700.0,46.4727,46.4796,46.4319,46.4591,32700.0
2007-10-08 12:35:00,68.21,68.22,68.12,68.13,15200.0,46.4523,46.4591,46.391,46.3978,15200.0
2007-10-08 12:40:00,68.12,68.19,68.12,68.18,22200.0,46.391,46.4387,46.391,46.4319,22200.0
2007-10-08 12:45:00,68.17,68.18,68.11,68.12,27500.0,46.4251,46.4319,46.3842,46.391,27500.0
2007-10-08 12:50:00,68.12,68.19,68.11,68.19,18800.0,46.391,46.4387,46.3842,46.4387,18800.0
2007-10-08 12:55:00,68.19,68.23,68.1,68.13,31200.0,46.4387,46.4659,46.3774,46.3978,31200.0
2007-10-08 13:00:00,68.14,68.14,68.09,68.12,16600.0,46.4046,46.4046,46.3706,46.391,16600.0
2007-10-08 13:05:00,68.12,68.12,68.07,68.07,17700.0,46.391,46.391,46.357,46.357,17700.0
2007-10-08 13:10:00,68.07,68.1,68.05,68.06,27000.0,46.357,46.3774,46.3434,46.3502,27000.0
2007-10-08 13:15:00,68.05,68.05,68.02,68.04,27500.0,46.3434,46.3434,46.3229,46.3365,27500.0
2007-10-08 13:20:00,68.03,68.05,68.01,68.03,35200.0,46.3297,46.3434,46.3161,46.3297,35200.0
2007-10-08 13:25:00,68.03,68.03,67.98,67.98,56600.0,46.3297,46.3297,46.2957,46.2957,56600.0
2007-10-08 13:30:00,67.98,68.17,67.94,68.16,100900.0,46.2957,46.4251,46.2684,46.4183,100900.0
2007-10-08 13:35:00,68.17,68.2,68.12,68.16,39700.0,46.4251,46.4455,46.391,46.4183,39700.0
2007-10-08 13:40:00,68.17,68.25,68.13,68.25,39500.0,46.4251,46.4796,46.3978,46.4796,39500.0
2007-10-08 13:45:00,68.26,68.3,68.22,68.27,59600.0,46.4864,46.5136,46.4591,46.4932,59600.0
2007-10-08 13:50:00,68.26,68.27,68.18,68.21,49100.0,46.4864,46.4932,46.4319,46.4523,49100.0
2007-10-08 13:55:00,68.2,68.34,68.2,68.32,35100.0,46.4455,46.5408,46.4455,46.5272,35100.0
2007-10-08 14:00:00,68.32,68.35,68.26,68.27,34100.0,46.5272,46.5477,46.4864,46.4932,34100.0
2007-10-08 14:05:00,68.28,68.28,68.07,68.08,64700.0,46.5,46.5,46.357,46.3638,64700.0
2007-10-08 14:10:00,68.08,68.08,67.81,67.82,64100.0,46.3638,46.3638,46.1799,46.1867,64100.0
2007-10-08 14:15:00,67.82,68.1,67.82,68.1,58900.0,46.1867,46.3774,46.1867,46.3774,58900.0
2007-10-08 14:20:00,68.1,68.22,68.1,68.16,40200.0,46.3774,46.4591,46.3774,46.4183,40200.0
2007-10-08 14:25:00,68.15,68.38,68.15,68.38,67900.0,46.4115,46.5681,46.4115,46.5681,67900.0
2007-10-08 14:30:00,68.38,68.38,68.3,68.37,50400.0,46.5681,46.5681,46.5136,46.5613,50400.0
2007-10-08 14:35:00,68.38,68.38,68.1,68.1,73700.0,46.5681,46.5681,46.3774,46.3774,73700.0
2007-10-08 14:40:00,68.1,68.26,68.09,68.22,71600.0,46.3774,46.4864,46.3706,46.4591,71600.0
2007-10-08 14:45:00,68.22,68.26,68.2,68.26,50800.0,46.4591,46.4864,46.4455,46.4864,50800.0
2007-10-08 14:50:00,68.25,68.3,68.19,68.19,53000.0,46.4796,46.5136,46.4387,46.4387,53000.0
2007-10-08 14:55:00,68.19,68.2,68.07,68.1,47800.0,46.4387,46.4455,46.357,46.3774,47800.0
2007-10-08 15:00:00,68.1,68.1,67.88,67.88,88300.0,46.3774,46.3774,46.2276,46.2276,88300.0
2007-10-08 15:05:00,67.9,67.94,67.88,67.94,45800.0,46.2412,46.2684,46.2276,46.2684,45800.0
2007-10-08 15:10:00,67.95,68.04,67.94,68.03,65500.0,46.2752,46.3365,46.2684,46.3297,65500.0
2007-10-08 15:15:00,68.04,68.05,67.97,68.02,77900.0,46.3365,46.3434,46.2889,46.3229,77900.0
2007-10-08 15:20:00,68.02,68.05,67.99,68.04,69500.0,46.3229,46.3434,46.3025,46.3365,69500.0
2007-10-08 15:25:00,68.04,68.04,67.93,67.96,53200.0,46.3365,46.3365,46.2616,46.2821,53200.0
2007-10-08 15:30:00,67.95,67.99,67.86,67.86,94900.0,46.2752,46.3025,46.214,46.214,94900.0
2007-10-08 15:35:00,67.86,67.87,67.77,67.87,110000.0,46.214,46.2208,46.1527,46.2208,110000.0
2007-10-08 15:40:00,67.86,67.92,67.81,67.85,168400.0,46.214,46.2548,46.1799,46.2071,168400.0
2007-10-08 15:45:00,67.85,67.97,67.84,67.95,97900.0,46.2071,46.2889,46.2003,46.2752,97900.0
2007-10-08 15:50:00,67.96,68.08,67.96,68.05,112900.0,46.2821,46.3638,46.2821,46.3434,112900.0
2007-10-08 15:55:00,68.04,68.06,67.8,67.88,231100.0,46.3365,46.3502,46.1731,46.2276,231100.0
2007-10-09 09:30:00,68.54,68.54,67.85,67.92,124200.0,46.677,46.677,46.2071,46.2548,124200.0
2007-10-09 09:35:00,67.91,67.92,67.53,67.62,118700.0,46.248,46.2548,45.9892,46.0505,118700.0
2007-10-09 09:40:00,67.62,67.62,66.8,66.95,285600.0,46.0505,46.0505,45.4921,45.5942,285600.0
2007-10-09 09:45:00,66.93,67.12,66.8,67.07,185400.0,45.5806,45.71,45.4921,45.676,185400.0
2007-10-09 09:50:00,67.09,67.53,67.06,67.3,191200.0,45.6896,45.9892,45.6691,45.8326,191200.0
2007-10-09 09:55:00,67.33,67.46,67.23,67.28,90500.0,45.853,45.9415,45.7849,45.819,90500.0
2007-10-09 10:00:00,67.29,67.47,67.28,67.47,101500.0,45.8258,45.9484,45.819,45.9484,101500.0
2007-10-09 10:05:00,67.48,67.55,67.27,67.37,102800.0,45.9552,46.0028,45.8122,45.8803,102800.0
2007-10-09 10:10:00,67.28,67.31,67.1,67.15,95200.0,45.819,45.8394,45.6964,45.7304,95200.0
2007-10-09 10:15:00,67.15,67.28,67.13,67.18,163800.0,45.7304,45.819,45.7168,45.7509,163800.0
2007-10-09 10:20:00,67.18,67.24,67.17,67.17,56400.0,45.7509,45.7917,45.7441,45.7441,56400.0
2007-10-09 10:25:00,67.17,67.25,67.16,67.24,83600.0,45.7441,45.7985,45.7372,45.7917,83600.0
2007-10-09 10:30:00,67.24,67.25,67.16,67.16,58400.0,45.7917,45.7985,45.7372,45.7372,58400.0
2007-10-09 10:35:00,67.18,67.22,66.93,66.93,97400.0,45.7509,45.7781,45.5806,45.5806,97400.0
2007-10-09 10:40:00,66.93,67.05,66.9,67.0,88800.0,45.5806,45.6623,45.5602,45.6283,88800.0
2007-10-09 10:45:00,67.01,67.05,66.97,67.0,33500.0,45.6351,45.6623,45.6078,45.6283,33500.0
2007-10-09 10:50:00,66.98,67.1,66.94,67.08,59900.0,45.6147,45.6964,45.5874,45.6828,59900.0
2007-10-09 10:55:00,67.08,67.25,67.08,67.25,41800.0,45.6828,45.7985,45.6828,45.7985,41800.0
2007-10-09 11:00:00,67.27,67.38,67.26,67.35,35000.0,45.8122,45.8871,45.8053,45.8666,35000.0
2007-10-09 11:05:00,67.34,67.38,67.02,67.12,102200.0,45.8598,45.8871,45.6419,45.71,102200.0
2007-10-09 11:10:00,67.11,67.15,66.91,67.0,168500.0,45.7032,45.7304,45.567,45.6283,168500.0
2007-10-09 11:15:00,66.99,67.15,66.98,67.11,28400.0,45.6215,45.7304,45.6147,45.7032,28400.0
2007-10-09 11:20:00,67.11,67.14,67.03,67.06,33000.0,45.7032,45.7236,45.6487,45.6691,33000.0
2007-10-09 11:25:00,67.06,67.06,66.95,67.01,65400.0,45.6691,45.6691,45.5942,45.6351,65400.0
2007-10-09 11:30:00,67.0,67.1,67.0,67.05,37800.0,45.6283,45.6964,45.6283,45.6623,37800.0
2007-10-09 11:35:00,67.07,67.15,67.06,67.1,63300.0,45.676,45.7304,45.6691,45.6964,63300.0
2007-10-09 11:40:00,67.11,67.15,67.04,67.15,56400.0,45.7032,45.7304,45.6555,45.7304,56400.0
2007-10-09 11:45:00,67.12,67.21,67.09,67.13,94900.0,45.71,45.7713,45.6896,45.7168,94900.0
2007-10-09 11:50:00,67.13,67.2,67.1,67.19,101100.0,45.7168,45.7645,45.6964,45.7577,101100.0
2007-10-09 11:55:00,67.2,67.42,67.19,67.38,69700.0,45.7645,45.9143,45.7577,45.8871,69700.0
2007-10-09 12:00:00,67.38,67.42,67.34,67.37,34100.0,45.8871,45.9143,45.8598,45.8803,34100.0
2007-10-09 12:05:00,67.39,67.56,67.37,67.45,54500.0,45.8939,46.0097,45.8803,45.9347,54500.0
2007-10-09 12:10:00,67.45,67.48,67.38,67.41,28100.0,45.9347,45.9552,45.8871,45.9075,28100.0
2007-10-09 12:15:00,67.41,67.46,67.36,67.37,41500.0,45.9075,45.9415,45.8734,45.8803,41500.0
2007-10-09 12:20:00,67.37,67.38,67.28,67.28,38500.0,45.8803,45.8871,45.819,45.819,38500.0
2007-10-09 12:25:00,67.27,67.29,67.23,67.24,41500.0,45.8122,45.8258,45.7849,45.7917,41500.0
2007-10-09 12:30:00,67.25,67.27,67.12,67.13,43600.0,45.7985,45.8122,45.71,45.7168,43600.0
2007-10-09 12:35:00,67.15,67.2,67.13,67.16,28300.0,45.7304,45.7645,45.7168,45.7372,28300.0
2007-10-09 12:40:00,67.17,67.19,67.06,67.06,56600.0,45.7441,45.7577,45.6691,45.6691,56600.0
2007-10-09 12:45:00,67.06,67.06,66.91,66.97,82100.0,45.6691,45.6691,45.567,45.6078,82100.0
2007-10-09 12:50:00,66.96,66.97,66.76,66.76,88300.0,45.601,45.6078,45.4648,45.4648,88300.0
2007-10-09 12:55:00,66.76,66.91,66.67,66.91,116000.0,45.4648,45.567,45.4035,45.567,116000.0
2007-10-09 13:00:00,66.91,66.96,66.86,66.89,33000.0,45.567,45.601,45.5329,45.5534,33000.0
2007-10-09 13:05:00,66.89,66.96,66.86,66.96,39600.0,45.5534,45.601,45.5329,45.601,39600.0
2007-10-09 13:10:00,66.97,67.08,66.94,67.05,33400.0,45.6078,45.6828,45.5874,45.6623,33400.0
2007-10-09 13:15:00,67.05,67.06,67.02,67.03,46500.0,45.6623,45.6691,45.6419,45.6487,46500.0
2007-10-09 13:20:00,67.03,67.07,66.9,66.94,153200.0,45.6487,45.676,45.5602,45.5874,153200.0
2007-10-09 13:25:00,66.94,66.99,66.88,66.99,50000.0,45.5874,45.6215,45.5466,45.6215,50000.0
2007-10-09 13:30:00,66.97,67.08,66.95,67.03,46800.0,45.6078,45.6828,45.5942,45.6487,46800.0
2007-10-09 13:35:00,67.02,67.02,66.89,66.93,21400.0,45.6419,45.6419,45.5534,45.5806,21400.0
2007-10-09 13:40:00,66.92,66.94,66.87,66.93,23300.0,45.5738,45.5874,45.5397,45.5806,23300.0
2007-10-09 13:45:00,66.93,67.13,66.88,67.08,52600.0,45.5806,45.7168,45.5466,45.6828,52600.0
2007-10-09 13:50:00,67.08,67.14,67.0,67.11,40700.0,45.6828,45.7236,45.6283,45.7032,40700.0
2007-10-09 13:55:00,67.12,67.35,67.08,67.27,115300.0,45.71,45.8666,45.6828,45.8122,115300.0
2007-10-09 14:00:00,67.26,67.84,67.09,67.66,183600.0,45.8053,46.2003,45.6896,46.0778,183600.0
2007-10-09 14:05:00,67.67,67.77,67.48,67.58,62800.0,46.0846,46.1527,45.9552,46.0233,62800.0
2007-10-09 14:10:00,67.58,67.6,67.35,67.53,62200.0,46.0233,46.0369,45.8666,45.9892,62200.0
2007-10-09 14:15:00,67.54,67.6,67.42,67.46,32100.0,45.996,46.0369,45.9143,45.9415,32100.0
2007-10-09 14:20:00,67.44,67.53,67.39,67.52,70500.0,45.9279,45.9892,45.8939,45.9824,70500.0
2007-10-09 14:25:00,67.5,67.67,67.48,67.64,110100.0,45.9688,46.0846,45.9552,46.0641,110100.0
2007-10-09 14:30:00,67.65,67.84,67.64,67.8,124100.0,46.0709,46.2003,46.0641,46.1731,124100.0
2007-10-09 14:35:00,67.81,67.98,67.8,67.88,111900.0,46.1799,46.2957,46.1731,46.2276,111900.0
2007-10-09 14:40:00,67.88,68.08,67.83,68.05,107100.0,46.2276,46.3638,46.1935,46.3434,107100.0
2007-10-09 14:45:00,68.05,68.26,67.99,68.14,99600.0,46.3434,46.4864,46.3025,46.4046,99600.0
2007-10-09 14:50:00,68.14,68.22,68.1,68.2,115500.0,46.4046,46.4591,46.3774,46.4455,115500.0
2007-10-09 14:55:00,68.22,68.38,68.15,68.38,101900.0,46.4591,46.5681,46.4115,46.5681,101900.0
2007-10-09 15:00:00,68.37,68.38,68.2,68.21,202100.0,46.5613,46.5681,46.4455,46.4523,202100.0
2007-10-09 15:05:00,68.21,68.42,68.15,68.35,103400.0,46.4523,46.5953,46.4115,46.5477,103400.0
2007-10-09 15:10:00,68.36,68.53,68.35,68.49,156600.0,46.5545,46.6702,46.5477,46.643,156600.0
2007-10-09 15:15:00,68.47,68.81,68.45,68.67,177800.0,46.6294,46.8609,46.6158,46.7656,177800.0
2007-10-09 15:20:00,68.66,68.72,68.53,68.53,126500.0,46.7588,46.7996,46.6702,46.6702,126500.0
2007-10-09 15:25:00,68.53,68.6,68.49,68.54,123800.0,46.6702,46.7179,46.643,46.677,123800.0
2007-10-09 15:30:00,68.53,68.77,68.52,68.6,206700.0,46.6702,46.8337,46.6634,46.7179,206700.0
2007-10-09 15:35:00,68.6,68.61,68.41,68.43,117700.0,46.7179,46.7247,46.5885,46.6021,117700.0
2007-10-09 15:40:00,68.43,68.58,68.43,68.51,203100.0,46.6021,46.7043,46.6021,46.6566,203100.0
2007-10-09 15:45:00,68.51,68.65,68.5,68.64,141000.0,46.6566,46.752,46.6498,46.7452,141000.0
2007-10-09 15:50:00,68.65,68.85,68.6,68.84,268700.0,46.752,46.8882,46.7179,46.8814,268700.0
2007-10-09 15:55:00,68.84,69.23,68.81,69.23,411400.0,46.8814,47.147,46.8609,47.147,411400.0
2007-10-10 09:30:00,68.46,69.02,68.27,68.44,157000.0,46.809,47.1919,46.6791,46.7953,157000.0
2007-10-10 09:35:00,68.44,68.45,68.19,68.33,115400.0,46.7953,46.8021,46.6244,46.7201,115400.0
2007-10-10 09:40:00,68.34,68.38,68.0,68.04,78600.0,46.7269,46.7543,46.4945,46.5218,78600.0
2007-10-10 09:45:00,68.05,68.36,67.98,68.29,169500.0,46.5286,46.7406,46.4808,46.6927,169500.0
2007-10-10 09:50:00,68.31,68.32,67.93,67.94,129400.0,46.7064,46.7133,46.4466,46.4534,129400.0
2007-10-10 09:55:00,67.94,68.0,67.83,67.88,90200.0,46.4534,46.4945,46.3782,46.4124,90200.0
2007-10-10 10:00:00,67.87,67.99,67.84,67.97,58600.0,46.4056,46.4876,46.3851,46.4739,58600.0
2007-10-10 10:05:00,67.97,67.97,67.75,67.85,87100.0,46.4739,46.4739,46.3235,46.3919,87100.0
2007-10-10 10:10:00,67.84,67.87,67.77,67.78,51100.0,46.3851,46.4056,46.3372,46.344,51100.0
2007-10-10 10:15:00,67.78,67.84,67.74,67.74,99000.0,46.344,46.3851,46.3167,46.3167,99000.0
2007-10-10 10:20:00,67.74,67.8,67.6,67.6,115300.0,46.3167,46.3577,46.221,46.221,115300.0
2007-10-10 10:25:00,67.61,67.8,67.59,67.78,83000.0,46.2278,46.3577,46.2141,46.344,83000.0
2007-10-10 10:30:00,67.79,67.82,67.73,67.73,152800.0,46.3509,46.3714,46.3098,46.3098,152800.0
2007-10-10 10:35:00,67.73,67.8,67.62,67.74,164800.0,46.3098,46.3577,46.2346,46.3167,164800.0
2007-10-10 10:40:00,67.74,67.8,67.64,67.76,81000.0,46.3167,46.3577,46.2483,46.3304,81000.0
2007-10-10 10:45:00,67.76,67.78,67.63,67.66,86600.0,46.3304,46.344,46.2415,46.262,86600.0
2007-10-10 10:50:00,67.65,67.69,67.61,67.68,74400.0,46.2551,46.2825,46.2278,46.2757,74400.0
2007-10-10 10:55:00,67.68,67.74,67.62,67.73,51100.0,46.2757,46.3167,46.2346,46.3098,51100.0
2007-10-10 11:00:00,67.73,67.79,67.69,67.76,109100.0,46.3098,46.3509,46.2825,46.3304,109100.0
2007-10-10 11:05:00,67.75,67.77,67.68,67.7,54900.0,46.3235,46.3372,46.2757,46.2893,54900.0
2007-10-10 11:10:00,67.69,67.77,67.67,67.76,29900.0,46.2825,46.3372,46.2688,46.3304,29900.0
2007-10-10 11:15:00,67.76,67.77,67.69,67.71,43000.0,46.3304,46.3372,46.2825,46.2962,43000.0
2007-10-10 11:20:00,67.71,67.77,67.68,67.76,69700.0,46.2962,46.3372,46.2757,46.3304,69700.0
2007-10-10 11:25:00,67.76,67.76,67.68,67.71,31700.0,46.3304,46.3304,46.2757,46.2962,31700.0
2007-10-10 11:30:00,67.71,67.77,67.7,67.77,58400.0,46.2962,46.3372,46.2893,46.3372,58400.0
2007-10-10 11:35:00,67.77,67.77,67.72,67.74,87200.0,46.3372,46.3372,46.303,46.3167,87200.0
2007-10-10 11:40:00,67.74,67.78,67.73,67.75,41600.0,46.3167,46.344,46.3098,46.3235,41600.0
2007-10-10 11:45:00,67.76,67.77,67.68,67.68,36900.0,46.3304,46.3372,46.2757,46.2757,36900.0
2007-10-10 11:50:00,67.68,67.68,67.47,67.54,101000.0,46.2757,46.2757,46.1321,46.1799,101000.0
2007-10-10 11:55:00,67.54,67.54,67.41,67.48,77800.0,46.1799,46.1799,46.091,46.1389,77800.0
2007-10-10 12:00:00,67.47,67.56,67.46,67.52,60100.0,46.1321,46.1936,46.1252,46.1663,60100.0
2007-10-10 12:05:00,67.52,67.54,67.31,67.37,109900.0,46.1663,46.1799,46.0227,46.0637,109900.0
2007-10-10 12:10:00,67.36,67.49,67.31,67.43,39400.0,46.0569,46.1457,46.0227,46.1047,39400.0
2007-10-10 12:15:00,67.43,67.47,67.33,67.42,38100.0,46.1047,46.1321,46.0363,46.0979,38100.0
2007-10-10 12:20:00,67.42,67.45,67.31,67.37,74700.0,46.0979,46.1184,46.0227,46.0637,74700.0
2007-10-10 12:25:00,67.36,67.6,67.35,67.58,47700.0,46.0569,46.221,46.05,46.2073,47700.0
2007-10-10 12:30:00,67.58,67.7,67.55,67.66,65000.0,46.2073,46.2893,46.1868,46.262,65000.0
2007-10-10 12:35:00,67.66,67.77,67.65,67.73,48600.0,46.262,46.3372,46.2551,46.3098,48600.0
2007-10-10 12:40:00,67.71,67.73,67.63,67.68,59700.0,46.2962,46.3098,46.2415,46.2757,59700.0
2007-10-10 12:45:00,67.68,67.7,67.54,67.57,52400.0,46.2757,46.2893,46.1799,46.2004,52400.0
2007-10-10 12:50:00,67.58,67.61,67.46,67.57,42400.0,46.2073,46.2278,46.1252,46.2004,42400.0
2007-10-10 12:55:00,67.57,67.57,67.4,67.42,52700.0,46.2004,46.2004,46.0842,46.0979,52700.0
2007-10-10 13:00:00,67.42,67.43,67.31,67.38,54100.0,46.0979,46.1047,46.0227,46.0705,54100.0
2007-10-10 13:05:00,67.37,67.43,67.34,67.41,63900.0,46.0637,46.1047,46.0432,46.091,63900.0
2007-10-10 13:10:00,67.4,67.43,67.2,67.24,105100.0,46.0842,46.1047,45.9475,45.9748,105100.0
2007-10-10 13:15:00,67.23,67.28,67.22,67.25,106200.0,45.968,46.0022,45.9611,45.9816,106200.0
2007-10-10 13:20:00,67.24,67.26,67.21,67.25,68800.0,45.9748,45.9885,45.9543,45.9816,68800.0
2007-10-10 13:25:00,67.25,67.26,67.16,67.17,64100.0,45.9816,45.9885,45.9201,45.9269,64100.0
2007-10-10 13:30:00,67.16,67.19,67.14,67.17,68500.0,45.9201,45.9406,45.9064,45.9269,68500.0
2007-10-10 13:35:00,67.17,67.23,67.16,67.17,84100.0,45.9269,45.968,45.9201,45.9269,84100.0
2007-10-10 13:40:00,67.17,67.25,67.13,67.14,72400.0,45.9269,45.9816,45.8996,45.9064,72400.0
2007-10-10 13:45:00,67.16,67.25,67.04,67.1,69800.0,45.9201,45.9816,45.8381,45.8791,69800.0
2007-10-10 13:50:00,67.1,67.17,67.02,67.06,52100.0,45.8791,45.9269,45.8244,45.8517,52100.0
2007-10-10 13:55:00,67.06,67.2,67.05,67.19,31000.0,45.8517,45.9475,45.8449,45.9406,31000.0
2007-10-10 14:00:00,67.2,67.27,67.19,67.2,53600.0,45.9475,45.9953,45.9406,45.9475,53600.0
2007-10-10 14:05:00,67.2,67.22,67.09,67.12,52000.0,45.9475,45.9611,45.8722,45.8928,52000.0
2007-10-10 14:10:00,67.13,67.21,67.12,67.19,37400.0,45.8996,45.9543,45.8928,45.9406,37400.0
2007-10-10 14:15:00,67.19,67.26,67.18,67.24,47600.0,45.9406,45.9885,45.9338,45.9748,47600.0
2007-10-10 14:20:00,67.24,67.3,67.23,67.27,56500.0,45.9748,46.0158,45.968,45.9953,56500.0
2007-10-10 14:25:00,67.27,67.34,67.22,67.3,67100.0,45.9953,46.0432,45.9611,46.0158,67100.0
2007-10-10 14:30:00,67.31,67.48,67.31,67.45,119100.0,46.0227,46.1389,46.0227,46.1184,119100.0
2007-10-10 14:35:00,67.46,67.48,67.3,67.45,109500.0,46.1252,46.1389,46.0158,46.1184,109500.0
2007-10-10 14:40:00,67.44,67.55,67.36,67.55,165600.0,46.1116,46.1868,46.0569,46.1868,165600.0
2007-10-10 14:45:00,67.53,67.7,67.5,67.61,96700.0,46.1731,46.2893,46.1526,46.2278,96700.0
2007-10-10 14:50:00,67.61,67.63,67.55,67.56,73100.0,46.2278,46.2415,46.1868,46.1936,73100.0
2007-10-10 14:55:00,67.58,67.76,67.57,67.64,80300.0,46.2073,46.3304,46.2004,46.2483,80300.0
2007-10-10 15:00:00,67.63,67.68,67.41,67.56,281000.0,46.2415,46.2757,46.091,46.1936,281000.0
2007-10-10 15:05:00,67.56,67.62,67.48,67.57,89400.0,46.1936,46.2346,46.1389,46.2004,89400.0
2007-10-10 15:10:00,67.57,67.63,67.47,67.49,80700.0,46.2004,46.2415,46.1321,46.1457,80700.0
2007-10-10 15:15:00,67.5,67.53,67.26,67.4,145800.0,46.1526,46.1731,45.9885,46.0842,145800.0
2007-10-10 15:20:00,67.4,67.54,67.39,67.54,114200.0,46.0842,46.1799,46.0774,46.1799,114200.0
2007-10-10 15:25:00,67.54,67.61,67.49,67.6,74800.0,46.1799,46.2278,46.1457,46.221,74800.0
2007-10-10 15:30:00,67.59,67.6,67.53,67.55,97300.0,46.2141,46.221,46.1731,46.1868,97300.0
2007-10-10 15:35:00,67.55,67.6,67.51,67.54,218800.0,46.1868,46.221,46.1594,46.1799,218800.0
2007-10-10 15:40:00,67.54,67.61,67.52,67.56,118700.0,46.1799,46.2278,46.1663,46.1936,118700.0
2007-10-10 15:45:00,67.56,67.64,67.55,67.62,209500.0,46.1936,46.2483,46.1868,46.2346,209500.0
2007-10-10 15:50:00,67.61,67.65,67.5,67.5,149400.0,46.2278,46.2551,46.1526,46.1526,149400.0
2007-10-10 15:55:00,67.5,67.54,67.38,67.38,159000.0,46.1526,46.1799,46.0705,46.0705,159000.0
2007-10-11 09:30:00,67.98,68.39,67.83,67.98,292900.0,46.4808,46.7611,46.3782,46.4808,292900.0
2007-10-11 09:35:00,67.98,68.0,67.63,67.7,133100.0,46.4808,46.4945,46.2415,46.2893,133100.0
2007-10-11 09:40:00,67.69,67.75,67.04,67.17,170000.0,46.2825,46.3235,45.8381,45.9269,170000.0
2007-10-11 09:45:00,67.17,67.34,67.1,67.2,114300.0,45.9269,46.0432,45.8791,45.9475,114300.0
2007-10-11 09:50:00,67.2,67.21,66.64,66.95,161500.0,45.9475,45.9543,45.5646,45.7765,161500.0
2007-10-11 09:55:00,66.95,67.15,66.94,67.15,167000.0,45.7765,45.9133,45.7697,45.9133,167000.0
2007-10-11 10:00:00,67.17,67.32,67.17,67.21,123300.0,45.9269,46.0295,45.9269,45.9543,123300.0
2007-10-11 10:05:00,67.22,67.24,67.08,67.21,116900.0,45.9611,45.9748,45.8654,45.9543,116900.0
2007-10-11 10:10:00,67.21,67.35,67.19,67.23,87300.0,45.9543,46.05,45.9406,45.968,87300.0
2007-10-11 10:15:00,67.24,67.31,67.22,67.29,66500.0,45.9748,46.0227,45.9611,46.009,66500.0
2007-10-11 10:20:00,67.3,67.37,67.01,67.37,111900.0,46.0158,46.0637,45.8175,46.0637,111900.0
2007-10-11 10:25:00,67.36,67.5,67.35,67.41,94200.0,46.0569,46.1526,46.05,46.091,94200.0
2007-10-11 10:30:00,67.4,67.47,67.36,67.39,93300.0,46.0842,46.1321,46.0569,46.0774,93300.0
2007-10-11 10:35:00,67.39,67.47,67.3,67.37,76700.0,46.0774,46.1321,46.0158,46.0637,76700.0
2007-10-11 10:40:00,67.38,67.81,67.37,67.78,138900.0,46.0705,46.3645,46.0637,46.344,138900.0
2007-10-11 10:45:00,67.78,67.89,67.7,67.8,135800.0,46.344,46.4192,46.2893,46.3577,135800.0
2007-10-11 10:50:00,67.8,67.83,67.67,67.73,113500.0,46.3577,46.3782,46.2688,46.3098,113500.0
2007-10-11 10:55:00,67.72,67.85,67.69,67.85,110900.0,46.303,46.3919,46.2825,46.3919,110900.0
2007-10-11 11:00:00,67.83,67.87,67.73,67.78,68500.0,46.3782,46.4056,46.3098,46.344,68500.0
2007-10-11 11:05:00,67.8,67.81,67.7,67.71,76600.0,46.3577,46.3645,46.2893,46.2962,76600.0
2007-10-11 11:10:00,67.72,67.77,67.59,67.59,74000.0,46.303,46.3372,46.2141,46.2141,74000.0
2007-10-11 11:15:00,67.6,67.81,67.59,67.81,57900.0,46.221,46.3645,46.2141,46.3645,57900.0
2007-10-11 11:20:00,67.81,67.9,67.74,67.74,121300.0,46.3645,46.4261,46.3167,46.3167,121300.0
2007-10-11 11:25:00,67.74,67.8,67.66,67.76,92100.0,46.3167,46.3577,46.262,46.3304,92100.0
2007-10-11 11:30:00,67.76,67.78,67.59,67.63,87900.0,46.3304,46.344,46.2141,46.2415,87900.0
2007-10-11 11:35:00,67.63,67.67,67.51,67.58,103400.0,46.2415,46.2688,46.1594,46.2073,103400.0
2007-10-11 11:40:00,67.58,67.63,67.55,67.63,86800.0,46.2073,46.2415,46.1868,46.2415,86800.0
2007-10-11 11:45:00,67.62,67.66,67.57,67.65,43000.0,46.2346,46.262,46.2004,46.2551,43000.0
2007-10-11 11:50:00,67.65,67.75,67.63,67.72,54500.0,46.2551,46.3235,46.2415,46.303,54500.0
2007-10-11 11:55:00,67.74,67.83,67.72,67.82,75300.0,46.3167,46.3782,46.303,46.3714,75300.0
2007-10-11 12:00:00,67.84,68.13,67.82,68.04,179700.0,46.3851,46.5833,46.3714,46.5218,179700.0
2007-10-11 12:05:00,68.05,68.09,67.89,67.9,108200.0,46.5286,46.556,46.4192,46.4261,108200.0
2007-10-11 12:10:00,67.93,68.0,67.83,67.99,64900.0,46.4466,46.4945,46.3782,46.4876,64900.0
2007-10-11 12:15:00,67.98,68.08,67.95,68.06,61800.0,46.4808,46.5492,46.4603,46.5355,61800.0
2007-10-11 12:20:00,68.06,68.12,67.97,68.01,83200.0,46.5355,46.5765,46.4739,46.5013,83200.0
2007-10-11 12:25:00,68.02,68.04,67.88,67.95,50600.0,46.5081,46.5218,46.4124,46.4603,50600.0
2007-10-11 12:30:00,67.95,68.03,67.94,68.03,91400.0,46.4603,46.515,46.4534,46.515,91400.0
2007-10-11 12:35:00,68.03,68.16,67.97,68.12,44000.0,46.515,46.6039,46.4739,46.5765,44000.0
2007-10-11 12:40:00,68.12,68.23,68.05,68.11,67000.0,46.5765,46.6517,46.5286,46.5697,67000.0
2007-10-11 12:45:00,68.08,68.2,68.08,68.14,39000.0,46.5492,46.6312,46.5492,46.5902,39000.0
2007-10-11 12:50:00,68.17,68.2,67.98,68.01,40800.0,46.6107,46.6312,46.4808,46.5013,40800.0
2007-10-11 12:55:00,68.01,68.14,67.98,68.07,39500.0,46.5013,46.5902,46.4808,46.5423,39500.0
2007-10-11 13:00:00,68.07,68.09,67.95,67.98,73500.0,46.5423,46.556,46.4603,46.4808,73500.0
2007-10-11 13:05:00,67.96,68.06,67.96,68.05,54200.0,46.4671,46.5355,46.4671,46.5286,54200.0
2007-10-11 13:10:00,68.04,68.17,68.03,68.17,39100.0,46.5218,46.6107,46.515,46.6107,39100.0
2007-10-11 13:15:00,68.16,68.17,68.01,68.12,26900.0,46.6039,46.6107,46.5013,46.5765,26900.0
2007-10-11 13:20:00,68.12,68.14,67.99,68.0,47000.0,46.5765,46.5902,46.4876,46.4945,47000.0
2007-10-11 13:25:00,67.99,68.03,67.92,68.02,61800.0,46.4876,46.515,46.4398,46.5081,61800.0
2007-10-11 13:30:00,68.01,68.02,67.96,67.98,25000.0,46.5013,46.5081,46.4671,46.4808,25000.0
2007-10-11 13:35:00,67.98,68.13,67.98,68.11,36500.0,46.4808,46.5833,46.4808,46.5697,36500.0
2007-10-11 13:40:00,68.11,68.17,68.09,68.1,25200.0,46.5697,46.6107,46.556,46.5628,25200.0
2007-10-11 13:45:00,68.1,68.18,68.1,68.13,34700.0,46.5628,46.6175,46.5628,46.5833,34700.0
2007-10-11 13:50:00,68.13,68.17,67.97,67.99,40100.0,46.5833,46.6107,46.4739,46.4876,40100.0
2007-10-11 13:55:00,67.99,68.07,67.93,67.96,73300.0,46.4876,46.5423,46.4466,46.4671,73300.0
2007-10-11 14:00:00,67.93,67.98,67.54,67.67,124900.0,46.4466,46.4808,46.1799,46.2688,124900.0
2007-10-11 14:05:00,67.66,67.8,67.53,67.76,166300.0,46.262,46.3577,46.1731,46.3304,166300.0
2007-10-11 14:10:00,67.75,67.8,67.57,67.71,60900.0,46.3235,46.3577,46.2004,46.2962,60900.0
2007-10-11 14:15:00,67.71,67.79,67.34,67.37,109700.0,46.2962,46.3509,46.0432,46.0637,109700.0
2007-10-11 14:20:00,67.36,67.7,67.17,67.54,129800.0,46.0569,46.2893,45.9269,46.1799,129800.0
2007-10-11 14:25:00,67.55,67.63,67.02,67.17,121500.0,46.1868,46.2415,45.8244,45.9269,121500.0
2007-10-11 14:30:00,67.14,67.55,67.03,67.55,123500.0,45.9064,46.1868,45.8312,46.1868,123500.0
2007-10-11 14:35:00,67.55,67.6,67.23,67.44,135600.0,46.1868,46.221,45.968,46.1116,135600.0
2007-10-11 14:40:00,67.46,67.63,67.33,67.62,145200.0,46.1252,46.2415,46.0363,46.2346,145200.0
2007-10-11 14:45:00,67.63,67.8,67.47,67.74,128500.0,46.2415,46.3577,46.1321,46.3167,128500.0
2007-10-11 14:50:00,67.71,67.8,67.28,67.32,170100.0,46.2962,46.3577,46.0022,46.0295,170100.0
2007-10-11 14:55:00,67.33,67.39,67.05,67.12,178300.0,46.0363,46.0774,45.8449,45.8928,178300.0
2007-10-11 15:00:00,67.15,67.3,66.77,66.86,187900.0,45.9133,46.0158,45.6535,45.715,187900.0
2007-10-11 15:05:00,66.87,67.02,66.7,66.77,166900.0,45.7218,45.8244,45.6056,45.6535,166900.0
2007-10-11 15:10:00,66.8,66.84,66.5,66.51,131900.0,45.674,45.7013,45.4688,45.4757,131900.0
2007-10-11 15:15:00,66.51,66.67,66.28,66.39,204400.0,45.4757,45.5851,45.3184,45.3936,204400.0
2007-10-11 15:20:00,66.38,66.43,66.23,66.33,147500.0,45.3868,45.421,45.2842,45.3526,147500.0
2007-10-11 15:25:00,66.32,66.53,66.17,66.34,131600.0,45.3458,45.4894,45.2432,45.3594,131600.0
2007-10-11 15:30:00,66.33,66.6,66.21,66.58,102800.0,45.3526,45.5372,45.2706,45.5235,102800.0
2007-10-11 15:35:00,66.56,66.89,66.53,66.65,161600.0,45.5099,45.7355,45.4894,45.5714,161600.0
2007-10-11 15:40:00,66.65,67.11,66.57,67.06,134300.0,45.5714,45.8859,45.5167,45.8517,134300.0
2007-10-11 15:45:00,67.09,67.24,66.82,66.88,168800.0,45.8722,45.9748,45.6876,45.7287,168800.0
2007-10-11 15:50:00,66.89,67.05,66.82,67.03,159400.0,45.7355,45.8449,45.6876,45.8312,159400.0
2007-10-11 15:55:00,67.02,67.11,66.9,67.05,214400.0,45.8244,45.8859,45.7423,45.8449,214400.0
2007-10-12 09:30:00,67.49,67.5,67.1,67.16,81900.0,46.1457,46.1526,45.8791,45.9201,81900.0
2007-10-12 09:35:00,67.11,67.35,66.96,67.25,67200.0,45.8859,46.05,45.7834,45.9816,67200.0
2007-10-12 09:40:00,67.26,67.34,67.24,67.33,76100.0,45.9885,46.0432,45.9748,46.0363,76100.0
2007-10-12 09:45:00,67.32,67.37,67.0,67.07,98200.0,46.0295,46.0637,45.8107,45.8586,98200.0
2007-10-12 09:50:00,67.09,67.09,66.69,66.84,74000.0,45.8722,45.8722,45.5988,45.7013,74000.0
2007-10-12 09:55:00,66.84,66.86,66.63,66.69,100000.0,45.7013,45.715,45.5577,45.5988,100000.0
2007-10-12 10:00:00,66.69,66.8,66.59,66.69,82200.0,45.5988,45.674,45.5304,45.5988,82200.0
2007-10-12 10:05:00,66.69,66.79,66.69,66.79,49800.0,45.5988,45.6671,45.5988,45.6671,49800.0
2007-10-12 10:10:00,66.79,67.05,66.76,66.97,125600.0,45.6671,45.8449,45.6466,45.7902,125600.0
2007-10-12 10:15:00,66.99,67.27,66.99,67.25,80300.0,45.8039,45.9953,45.8039,45.9816,80300.0
2007-10-12 10:20:00,67.26,67.26,67.08,67.16,50300.0,45.9885,45.9885,45.8654,45.9201,50300.0
2007-10-12 10:25:00,67.17,67.24,67.0,67.17,123800.0,45.9269,45.9748,45.8107,45.9269,123800.0
2007-10-12 10:30:00,67.18,67.24,67.14,67.23,44900.0,45.9338,45.9748,45.9064,45.968,44900.0
2007-10-12 10:35:00,67.22,67.27,67.12,67.2,67000.0,45.9611,45.9953,45.8928,45.9475,67000.0
2007-10-12 10:40:00,67.18,67.19,66.85,66.88,54400.0,45.9338,45.9406,45.7082,45.7287,54400.0
2007-10-12 10:45:00,66.89,67.1,66.83,67.02,107900.0,45.7355,45.8791,45.6945,45.8244,107900.0
2007-10-12 10:50:00,67.03,67.06,66.94,66.94,30600.0,45.8312,45.8517,45.7697,45.7697,30600.0
2007-10-12 10:55:00,66.95,67.2,66.92,67.2,18600.0,45.7765,45.9475,45.756,45.9475,18600.0
2007-10-12 11:00:00,67.19,67.25,67.09,67.24,71700.0,45.9406,45.9816,45.8722,45.9748,71700.0
2007-10-12 11:05:00,67.23,67.27,67.16,67.23,54600.0,45.968,45.9953,45.9201,45.968,54600.0
2007-10-12 11:10:00,67.23,67.25,67.14,67.22,121700.0,45.968,45.9816,45.9064,45.9611,121700.0
2007-10-12 11:15:00,67.23,67.25,67.17,67.23,47900.0,45.968,45.9816,45.9269,45.968,47900.0
2007-10-12 11:20:00,67.21,67.53,67.21,67.53,50800.0,45.9543,46.1731,45.9543,46.1731,50800.0
2007-10-12 11:25:00,67.52,67.6,67.37,67.45,45500.0,46.1663,46.221,46.0637,46.1184,45500.0
2007-10-12 11:30:00,67.45,67.71,67.42,67.64,124500.0,46.1184,46.2962,46.0979,46.2483,124500.0
2007-10-12 11:35:00,67.65,67.73,67.54,67.58,52200.0,46.2551,46.3098,46.1799,46.2073,52200.0
2007-10-12 11:40:00,67.59,67.59,67.4,67.43,45900.0,46.2141,46.2141,46.0842,46.1047,45900.0
2007-10-12 11:45:00,67.44,67.56,67.25,67.39,136700.0,46.1116,46.1936,45.9816,46.0774,136700.0
2007-10-12 11:50:00,67.38,67.39,67.25,67.29,22700.0,46.0705,46.0774,45.9816,46.009,22700.0
2007-10-12 11:55:00,67.31,67.34,67.22,67.26,17400.0,46.0227,46.0432,45.9611,45.9885,17400.0
2007-10-12 12:00:00,67.23,67.23,67.07,67.14,29000.0,45.968,45.968,45.8586,45.9064,29000.0
2007-10-12 12:05:00,67.12,67.13,67.03,67.03,26300.0,45.8928,45.8996,45.8312,45.8312,26300.0
2007-10-12 12:10:00,67.04,67.16,66.94,67.09,59100.0,45.8381,45.9201,45.7697,45.8722,59100.0
2007-10-12 12:15:00,67.06,67.18,67.03,67.17,20700.0,45.8517,45.9338,45.8312,45.9269,20700.0
2007-10-12 12:20:00,67.19,67.44,67.19,67.3,29300.0,45.9406,46.1116,45.9406,46.0158,29300.0
2007-10-12 12:25:00,67.3,67.37,67.26,67.27,8700.0,46.0158,46.0637,45.9885,45.9953,8700.0
2007-10-12 12:30:00,67.28,67.28,67.07,67.18,22600.0,46.0022,46.0022,45.8586,45.9338,22600.0
2007-10-12 12:35:00,67.17,67.25,67.15,67.21,23100.0,45.9269,45.9816,45.9133,45.9543,23100.0
2007-10-12 12:40:00,67.2,67.23,67.12,67.14,31500.0,45.9475,45.968,45.8928,45.9064,31500.0
2007-10-12 12:45:00,67.14,67.22,67.12,67.17,21000.0,45.9064,45.9611,45.8928,45.9269,21000.0
2007-10-12 12:50:00,67.15,67.18,67.13,67.17,22700.0,45.9133,45.9338,45.8996,45.9269,22700.0
2007-10-12 12:55:00,67.17,67.2,67.09,67.2,37200.0,45.9269,45.9475,45.8722,45.9475,37200.0
2007-10-12 13:00:00,67.2,67.2,67.1,67.15,14200.0,45.9475,45.9475,45.8791,45.9133,14200.0
2007-10-12 13:05:00,67.14,67.14,67.04,67.08,42100.0,45.9064,45.9064,45.8381,45.8654,42100.0
2007-10-12 13:10:00,67.07,67.09,66.95,67.09,33800.0,45.8586,45.8722,45.7765,45.8722,33800.0
2007-10-12 13:15:00,67.09,67.09,66.9,67.01,29300.0,45.8722,45.8722,45.7423,45.8175,29300.0
2007-10-12 13:20:00,67.0,67.11,66.96,67.01,34100.0,45.8107,45.8859,45.7834,45.8175,34100.0
2007-10-12 13:25:00,67.0,67.12,66.89,67.1,23300.0,45.8107,45.8928,45.7355,45.8791,23300.0
2007-10-12 13:30:00,67.1,67.1,66.97,67.02,17600.0,45.8791,45.8791,45.7902,45.8244,17600.0
2007-10-12 13:35:00,67.01,67.23,67.01,67.21,30100.0,45.8175,45.968,45.8175,45.9543,30100.0
2007-10-12 13:40:00,67.21,67.24,67.12,67.22,29500.0,45.9543,45.9748,45.8928,45.9611,29500.0
2007-10-12 13:45:00,67.23,67.28,67.18,67.26,24800.0,45.968,46.0022,45.9338,45.9885,24800.0
2007-10-12 13:50:00,67.25,67.25,67.1,67.13,31000.0,45.9816,45.9816,45.8791,45.8996,31000.0
2007-10-12 13:55:00,67.14,67.24,67.06,67.15,23400.0,45.9064,45.9748,45.8517,45.9133,23400.0
2007-10-12 14:00:00,67.14,67.29,67.14,67.28,43400.0,45.9064,46.009,45.9064,46.0022,43400.0
2007-10-12 14:05:00,67.25,67.32,67.11,67.11,34700.0,45.9816,46.0295,45.8859,45.8859,34700.0
2007-10-12 14:10:00,67.11,67.24,67.09,67.17,22200.0,45.8859,45.9748,45.8722,45.9269,22200.0
2007-10-12 14:15:00,67.16,67.18,67.06,67.14,42400.0,45.9201,45.9338,45.8517,45.9064,42400.0
2007-10-12 14:20:00,67.15,67.16,67.05,67.13,22600.0,45.9133,45.9201,45.8449,45.8996,22600.0
2007-10-12 14:25:00,67.13,67.16,67.08,67.16,14600.0,45.8996,45.9201,45.8654,45.9201,14600.0
2007-10-12 14:30:00,67.15,67.28,67.14,67.25,25300.0,45.9133,46.0022,45.9064,45.9816,25300.0
2007-10-12 14:35:00,67.22,67.4,67.21,67.27,66600.0,45.9611,46.0842,45.9543,45.9953,66600.0
2007-10-12 14:40:00,67.26,67.28,67.17,67.2,52900.0,45.9885,46.0022,45.9269,45.9475,52900.0
2007-10-12 14:45:00,67.2,67.25,67.13,67.23,22200.0,45.9475,45.9816,45.8996,45.968,22200.0
2007-10-12 14:50:00,67.24,67.35,67.22,67.34,27200.0,45.9748,46.05,45.9611,46.0432,27200.0
2007-10-12 14:55:00,67.32,67.43,67.29,67.43,31100.0,46.0295,46.1047,46.009,46.1047,31100.0
2007-10-12 15:00:00,67.44,67.48,67.19,67.23,55200.0,46.1116,46.1389,45.9406,45.968,55200.0
2007-10-12 15:05:00,67.2,67.39,67.19,67.3,35300.0,45.9475,46.0774,45.9406,46.0158,35300.0
2007-10-12 15:10:00,67.3,67.36,67.19,67.2,44300.0,46.0158,46.0569,45.9406,45.9475,44300.0
2007-10-12 15:15:00,67.19,67.22,67.08,67.08,47000.0,45.9406,45.9611,45.8654,45.8654,47000.0
2007-10-12 15:20:00,67.09,67.15,67.06,67.12,43600.0,45.8722,45.9133,45.8517,45.8928,43600.0
2007-10-12 15:25:00,67.12,67.12,66.97,67.03,56800.0,45.8928,45.8928,45.7902,45.8312,56800.0
2007-10-12 15:30:00,67.02,67.15,67.0,67.05,87300.0,45.8244,45.9133,45.8107,45.8449,87300.0
2007-10-12 15:35:00,67.08,67.23,67.07,67.2,73900.0,45.8654,45.968,45.8586,45.9475,73900.0
2007-10-12 15:40:00,67.19,67.19,67.05,67.06,127800.0,45.9406,45.9406,45.8449,45.8517,127800.0
2007-10-12 15:45:00,67.06,67.18,67.03,67.12,146800.0,45.8517,45.9338,45.8312,45.8928,146800.0
2007-10-12 15:50:00,67.12,67.28,67.11,67.26,120900.0,45.8928,46.0022,45.8859,45.9885,120900.0
2007-10-12 15:55:00,67.27,67.42,67.22,67.32,153700.0,45.9953,46.0979,45.9611,46.0295,153700.0
2007-10-15 09:30:00,67.19,67.35,66.8,66.82,134200.0,45.9406,46.05,45.674,45.6876,134200.0
2007-10-15 09:35:00,66.84,66.93,66.7,66.71,109900.0,45.7013,45.7629,45.6056,45.6124,109900.0
2007-10-15 09:40:00,66.72,66.72,66.45,66.45,52100.0,45.6193,45.6193,45.4347,45.4347,52100.0
2007-10-15 09:45:00,66.45,66.54,66.25,66.38,95300.0,45.4347,45.4962,45.2979,45.3868,95300.0
2007-10-15 09:50:00,66.31,66.4,66.17,66.29,57700.0,45.3389,45.4005,45.2432,45.3253,57700.0
2007-10-15 09:55:00,66.29,66.4,66.2,66.28,143000.0,45.3253,45.4005,45.2637,45.3184,143000.0
2007-10-15 10:00:00,66.3,66.39,66.23,66.29,62300.0,45.3321,45.3936,45.2842,45.3253,62300.0
2007-10-15 10:05:00,66.29,66.34,66.21,66.33,46500.0,45.3253,45.3594,45.2706,45.3526,46500.0
2007-10-15 10:10:00,66.34,66.63,66.33,66.63,68100.0,45.3594,45.5577,45.3526,45.5577,68100.0
2007-10-15 10:15:00,66.63,66.64,66.54,66.59,35800.0,45.5577,45.5646,45.4962,45.5304,35800.0
2007-10-15 10:20:00,66.6,66.78,66.6,66.67,54000.0,45.5372,45.6603,45.5372,45.5851,54000.0
2007-10-15 10:25:00,66.68,66.77,66.55,66.58,40400.0,45.5919,45.6535,45.503,45.5235,40400.0
2007-10-15 10:30:00,66.57,66.75,66.57,66.72,39100.0,45.5167,45.6398,45.5167,45.6193,39100.0
2007-10-15 10:35:00,66.73,66.74,66.47,66.49,49000.0,45.6261,45.6329,45.4483,45.462,49000.0
2007-10-15 10:40:00,66.52,66.59,66.35,66.35,34900.0,45.4825,45.5304,45.3663,45.3663,34900.0
2007-10-15 10:45:00,66.34,66.58,66.3,66.46,72400.0,45.3594,45.5235,45.3321,45.4415,72400.0
2007-10-15 10:50:00,66.49,66.53,66.3,66.4,43000.0,45.462,45.4894,45.3321,45.4005,43000.0
2007-10-15 10:55:00,66.41,66.44,66.28,66.29,32900.0,45.4073,45.4278,45.3184,45.3253,32900.0
2007-10-15 11:00:00,66.29,66.3,66.15,66.23,51600.0,45.3253,45.3321,45.2295,45.2842,51600.0
2007-10-15 11:05:00,66.22,66.25,65.96,65.99,107000.0,45.2774,45.2979,45.0996,45.1201,107000.0
2007-10-15 11:10:00,66.01,66.1,65.98,66.1,97300.0,45.1338,45.1953,45.1133,45.1953,97300.0
2007-10-15 11:15:00,66.11,66.12,65.88,65.88,79800.0,45.2022,45.209,45.0449,45.0449,79800.0
2007-10-15 11:20:00,65.88,65.94,65.75,65.82,191400.0,45.0449,45.0859,44.956,45.0039,191400.0
2007-10-15 11:25:00,65.82,65.89,65.78,65.82,177800.0,45.0039,45.0518,44.9765,45.0039,177800.0
2007-10-15 11:30:00,65.82,65.87,65.63,65.82,82800.0,45.0039,45.0381,44.874,45.0039,82800.0
2007-10-15 11:35:00,65.82,66.07,65.82,66.06,80400.0,45.0039,45.1748,45.0039,45.168,80400.0
2007-10-15 11:40:00,66.07,66.07,65.84,65.86,45000.0,45.1748,45.1748,45.0176,45.0312,45000.0
2007-10-15 11:45:00,65.86,65.91,65.81,65.82,30800.0,45.0312,45.0654,44.9971,45.0039,30800.0
2007-10-15 11:50:00,65.82,66.0,65.81,65.98,50500.0,45.0039,45.127,44.9971,45.1133,50500.0
2007-10-15 11:55:00,65.99,66.14,65.98,66.12,32800.0,45.1201,45.2227,45.1133,45.209,32800.0
2007-10-15 12:00:00,66.13,66.14,65.89,66.0,49200.0,45.2159,45.2227,45.0518,45.127,49200.0
2007-10-15 12:05:00,65.98,66.08,65.92,65.92,42000.0,45.1133,45.1817,45.0723,45.0723,42000.0
2007-10-15 12:10:00,65.92,66.07,65.89,66.04,55900.0,45.0723,45.1748,45.0518,45.1543,55900.0
2007-10-15 12:15:00,66.05,66.05,65.97,66.0,21300.0,45.1612,45.1612,45.1065,45.127,21300.0
2007-10-15 12:20:00,66.0,66.06,65.85,65.97,52800.0,45.127,45.168,45.0244,45.1065,52800.0
2007-10-15 12:25:00,65.97,66.0,65.87,65.94,39500.0,45.1065,45.127,45.0381,45.0859,39500.0
2007-10-15 12:30:00,65.96,65.97,65.73,65.94,105300.0,45.0996,45.1065,44.9424,45.0859,105300.0
2007-10-15 12:35:00,65.96,65.96,65.8,65.83,41100.0,45.0996,45.0996,44.9902,45.0107,41100.0
2007-10-15 12:40:00,65.83,65.83,65.61,65.68,65300.0,45.0107,45.0107,44.8603,44.9082,65300.0
2007-10-15 12:45:00,65.67,65.71,65.45,65.49,80800.0,44.9013,44.9287,44.7509,44.7783,80800.0
2007-10-15 12:50:00,65.5,65.54,65.38,65.49,67000.0,44.7851,44.8124,44.7031,44.7783,67000.0
2007-10-15 12:55:00,65.5,65.55,65.46,65.49,32100.0,44.7851,44.8193,44.7577,44.7783,32100.0
2007-10-15 13:00:00,65.48,65.5,65.31,65.32,52300.0,44.7714,44.7851,44.6552,44.662,52300.0
2007-10-15 13:05:00,65.32,65.46,65.3,65.41,47200.0,44.662,44.7577,44.6484,44.7236,47200.0
2007-10-15 13:10:00,65.42,65.64,65.4,65.5,73100.0,44.7304,44.8808,44.7167,44.7851,73100.0
2007-10-15 13:15:00,65.51,65.61,65.5,65.59,88500.0,44.7919,44.8603,44.7851,44.8466,88500.0
2007-10-15 13:20:00,65.59,65.72,65.53,65.65,73600.0,44.8466,44.9355,44.8056,44.8877,73600.0
2007-10-15 13:25:00,65.65,65.65,65.62,65.65,50100.0,44.8877,44.8877,44.8671,44.8877,50100.0
2007-10-15 13:30:00,65.64,65.65,65.53,65.59,40900.0,44.8808,44.8877,44.8056,44.8466,40900.0
2007-10-15 13:35:00,65.6,65.63,65.51,65.63,62800.0,44.8535,44.874,44.7919,44.874,62800.0
2007-10-15 13:40:00,65.62,65.64,65.56,65.6,91100.0,44.8671,44.8808,44.8261,44.8535,91100.0
2007-10-15 13:45:00,65.61,65.66,65.39,65.48,169400.0,44.8603,44.8945,44.7099,44.7714,169400.0
2007-10-15 13:50:00,65.48,65.58,65.42,65.47,46100.0,44.7714,44.8398,44.7304,44.7646,46100.0
2007-10-15 13:55:00,65.47,65.59,65.42,65.56,31100.0,44.7646,44.8466,44.7304,44.8261,31100.0
2007-10-15 14:00:00,65.56,65.59,65.48,65.56,69800.0,44.8261,44.8466,44.7714,44.8261,69800.0
2007-10-15 14:05:00,65.55,65.59,65.5,65.53,114600.0,44.8193,44.8466,44.7851,44.8056,114600.0
2007-10-15 14:10:00,65.53,65.6,65.42,65.43,78500.0,44.8056,44.8535,44.7304,44.7372,78500.0
2007-10-15 14:15:00,65.43,65.61,65.28,65.3,85000.0,44.7372,44.8603,44.6347,44.6484,85000.0
2007-10-15 14:20:00,65.3,65.31,65.21,65.28,54000.0,44.6484,44.6552,44.5868,44.6347,54000.0
2007-10-15 14:25:00,65.29,65.52,65.26,65.37,55800.0,44.6415,44.7988,44.621,44.6962,55800.0
2007-10-15 14:30:00,65.37,65.5,65.25,65.31,86300.0,44.6962,44.7851,44.6142,44.6552,86300.0
2007-10-15 14:35:00,65.31,65.55,65.26,65.41,189700.0,44.6552,44.8193,44.621,44.7236,189700.0
2007-10-15 14:40:00,65.42,65.5,65.4,65.5,50700.0,44.7304,44.7851,44.7167,44.7851,50700.0
2007-10-15 14:45:00,65.5,65.52,65.42,65.46,67200.0,44.7851,44.7988,44.7304,44.7577,67200.0
2007-10-15 14:50:00,65.46,65.53,65.42,65.45,73100.0,44.7577,44.8056,44.7304,44.7509,73100.0
2007-10-15 14:55:00,65.45,65.59,65.43,65.58,86300.0,44.7509,44.8466,44.7372,44.8398,86300.0
2007-10-15 15:00:00,65.58,65.87,65.52,65.79,126000.0,44.8398,45.0381,44.7988,44.9834,126000.0
2007-10-15 15:05:00,65.79,65.8,65.64,65.67,79300.0,44.9834,44.9902,44.8808,44.9013,79300.0
2007-10-15 15:10:00,65.66,65.8,65.6,65.61,185300.0,44.8945,44.9902,44.8535,44.8603,185300.0
2007-10-15 15:15:00,65.62,65.78,65.59,65.78,97400.0,44.8671,44.9765,44.8466,44.9765,97400.0
2007-10-15 15:20:00,65.77,65.85,65.52,65.52,108200.0,44.9697,45.0244,44.7988,44.7988,108200.0
2007-10-15 15:25:00,65.54,65.57,65.38,65.43,145000.0,44.8124,44.833,44.7031,44.7372,145000.0
2007-10-15 15:30:00,65.43,65.51,65.38,65.38,123200.0,44.7372,44.7919,44.7031,44.7031,123200.0
2007-10-15 15:35:00,65.39,65.5,65.33,65.49,159800.0,44.7099,44.7851,44.6689,44.7783,159800.0
2007-10-15 15:40:00,65.5,66.01,65.44,65.97,164600.0,44.7851,45.1338,44.7441,45.1065,164600.0
2007-10-15 15:45:00,65.98,66.16,65.94,66.06,184000.0,45.1133,45.2364,45.0859,45.168,184000.0
2007-10-15 15:50:00,66.06,66.1,65.96,65.99,169200.0,45.168,45.1953,45.0996,45.1201,169200.0
2007-10-15 15:55:00,66.0,66.13,65.99,66.12,192800.0,45.127,45.2159,45.1201,45.209,192800.0
2007-10-16 09:30:00,65.44,65.92,65.44,65.58,116500.0,44.7441,45.0723,44.7441,44.8398,116500.0
2007-10-16 09:35:00,65.53,65.58,64.73,64.86,172200.0,44.8056,44.8398,44.2586,44.3475,172200.0
2007-10-16 09:40:00,64.86,65.45,64.71,65.14,137900.0,44.3475,44.7509,44.2449,44.539,137900.0
2007-10-16 09:45:00,65.14,65.2,64.84,64.98,93500.0,44.539,44.58,44.3338,44.4296,93500.0
2007-10-16 09:50:00,64.98,65.08,64.9,64.95,84000.0,44.4296,44.4979,44.3749,44.409,84000.0
2007-10-16 09:55:00,64.92,65.28,64.91,65.18,109100.0,44.3885,44.6347,44.3817,44.5663,109100.0
2007-10-16 10:00:00,65.2,65.21,64.84,65.04,152200.0,44.58,44.5868,44.3338,44.4706,152200.0
2007-10-16 10:05:00,65.02,65.32,64.95,65.07,59400.0,44.4569,44.662,44.409,44.4911,59400.0
2007-10-16 10:10:00,65.06,65.23,65.05,65.05,78400.0,44.4843,44.6005,44.4774,44.4774,78400.0
2007-10-16 10:15:00,65.04,65.07,64.76,64.99,99300.0,44.4706,44.4911,44.2791,44.4364,99300.0
2007-10-16 10:20:00,64.98,65.12,64.86,65.03,66200.0,44.4296,44.5253,44.3475,44.4637,66200.0
2007-10-16 10:25:00,65.03,65.09,64.92,65.09,57900.0,44.4637,44.5048,44.3885,44.5048,57900.0
2007-10-16 10:30:00,65.1,65.14,64.97,65.09,123100.0,44.5116,44.539,44.4227,44.5048,123100.0
2007-10-16 10:35:00,65.08,65.1,64.87,64.9,79000.0,44.4979,44.5116,44.3543,44.3749,79000.0
2007-10-16 10:40:00,64.9,64.96,64.75,64.87,68100.0,44.3749,44.4159,44.2723,44.3543,68100.0
2007-10-16 10:45:00,64.86,65.17,64.86,65.11,102700.0,44.3475,44.5595,44.3475,44.5184,102700.0
2007-10-16 10:50:00,65.13,65.14,64.88,65.06,54300.0,44.5321,44.539,44.3612,44.4843,54300.0
2007-10-16 10:55:00,65.08,65.24,65.06,65.21,80500.0,44.4979,44.6073,44.4843,44.5868,80500.0
2007-10-16 11:00:00,65.22,65.24,65.07,65.17,91400.0,44.5937,44.6073,44.4911,44.5595,91400.0
2007-10-16 11:05:00,65.16,65.19,64.94,64.97,118500.0,44.5526,44.5731,44.4022,44.4227,118500.0
2007-10-16 11:10:00,64.97,65.06,64.88,64.93,65500.0,44.4227,44.4843,44.3612,44.3954,65500.0
2007-10-16 11:15:00,64.93,65.05,64.88,64.94,64300.0,44.3954,44.4774,44.3612,44.4022,64300.0
2007-10-16 11:20:00,64.94,65.56,64.88,64.95,134500.0,44.4022,44.8261,44.3612,44.409,134500.0
2007-10-16 11:25:00,64.96,65.15,64.94,65.15,93000.0,44.4159,44.5458,44.4022,44.5458,93000.0
2007-10-16 11:30:00,65.16,65.36,65.14,65.36,91100.0,44.5526,44.6894,44.539,44.6894,91100.0
2007-10-16 11:35:00,65.34,65.37,65.16,65.29,131000.0,44.6757,44.6962,44.5526,44.6415,131000.0
2007-10-16 11:40:00,65.29,65.31,65.15,65.24,98100.0,44.6415,44.6552,44.5458,44.6073,98100.0
2007-10-16 11:45:00,65.25,65.33,65.17,65.25,62300.0,44.6142,44.6689,44.5595,44.6142,62300.0
2007-10-16 11:50:00,65.27,65.31,65.14,65.18,39300.0,44.6278,44.6552,44.539,44.5663,39300.0
2007-10-16 11:55:00,65.18,65.24,65.1,65.16,38100.0,44.5663,44.6073,44.5116,44.5526,38100.0
2007-10-16 12:00:00,65.16,65.16,65.09,65.11,44300.0,44.5526,44.5526,44.5048,44.5184,44300.0
2007-10-16 12:05:00,65.11,65.48,65.09,65.47,90100.0,44.5184,44.7714,44.5048,44.7646,90100.0
2007-10-16 12:10:00,65.47,65.53,65.28,65.29,98100.0,44.7646,44.8056,44.6347,44.6415,98100.0
2007-10-16 12:15:00,65.28,65.3,65.19,65.25,35300.0,44.6347,44.6484,44.5731,44.6142,35300.0
2007-10-16 12:20:00,65.25,65.25,65.13,65.2,52500.0,44.6142,44.6142,44.5321,44.58,52500.0
2007-10-16 12:25:00,65.24,65.33,65.17,65.19,48700.0,44.6073,44.6689,44.5595,44.5731,48700.0
2007-10-16 12:30:00,65.19,65.21,65.05,65.17,96200.0,44.5731,44.5868,44.4774,44.5595,96200.0
2007-10-16 12:35:00,65.17,65.17,65.07,65.13,48900.0,44.5595,44.5595,44.4911,44.5321,48900.0
2007-10-16 12:40:00,65.14,65.27,65.14,65.18,88200.0,44.539,44.6278,44.539,44.5663,88200.0
2007-10-16 12:45:00,65.18,65.4,65.14,65.38,85400.0,44.5663,44.7167,44.539,44.7031,85400.0
2007-10-16 12:50:00,65.39,65.41,65.32,65.39,72600.0,44.7099,44.7236,44.662,44.7099,72600.0
2007-10-16 12:55:00,65.39,65.48,65.35,65.37,82900.0,44.7099,44.7714,44.6825,44.6962,82900.0
2007-10-16 13:00:00,65.38,65.39,65.17,65.26,73900.0,44.7031,44.7099,44.5595,44.621,73900.0
2007-10-16 13:05:00,65.25,65.3,65.08,65.16,99000.0,44.6142,44.6484,44.4979,44.5526,99000.0
2007-10-16 13:10:00,65.18,65.2,65.02,65.1,50000.0,44.5663,44.58,44.4569,44.5116,50000.0
2007-10-16 13:15:00,65.11,65.19,65.05,65.12,44100.0,44.5184,44.5731,44.4774,44.5253,44100.0
2007-10-16 13:20:00,65.12,65.22,65.09,65.19,98000.0,44.5253,44.5937,44.5048,44.5731,98000.0
2007-10-16 13:25:00,65.19,65.24,65.17,65.2,47400.0,44.5731,44.6073,44.5595,44.58,47400.0
2007-10-16 13:30:00,65.2,65.22,65.05,65.14,102700.0,44.58,44.5937,44.4774,44.539,102700.0
2007-10-16 13:35:00,65.14,65.24,65.14,65.19,47300.0,44.539,44.6073,44.539,44.5731,47300.0
2007-10-16 13:40:00,65.2,65.23,65.14,65.22,45000.0,44.58,44.6005,44.539,44.5937,45000.0
2007-10-16 13:45:00,65.21,65.28,65.14,65.24,112900.0,44.5868,44.6347,44.539,44.6073,112900.0
2007-10-16 13:50:00,65.23,65.25,65.15,65.2,44400.0,44.6005,44.6142,44.5458,44.58,44400.0
2007-10-16 13:55:00,65.2,65.24,65.15,65.18,66700.0,44.58,44.6073,44.5458,44.5663,66700.0
2007-10-16 14:00:00,65.18,65.23,65.14,65.22,88500.0,44.5663,44.6005,44.539,44.5937,88500.0
2007-10-16 14:05:00,65.22,65.24,65.16,65.18,71600.0,44.5937,44.6073,44.5526,44.5663,71600.0
2007-10-16 14:10:00,65.18,65.27,65.15,65.25,121100.0,44.5663,44.6278,44.5458,44.6142,121100.0
2007-10-16 14:15:00,65.25,65.3,65.21,65.25,132800.0,44.6142,44.6484,44.5868,44.6142,132800.0
2007-10-16 14:20:00,65.26,65.27,65.23,65.25,105200.0,44.621,44.6278,44.6005,44.6142,105200.0
2007-10-16 14:25:00,65.23,65.29,65.1,65.1,63900.0,44.6005,44.6415,44.5116,44.5116,63900.0
2007-10-16 14:30:00,65.12,65.19,65.1,65.16,103400.0,44.5253,44.5731,44.5116,44.5526,103400.0
2007-10-16 14:35:00,65.17,65.21,65.14,65.19,104300.0,44.5595,44.5868,44.539,44.5731,104300.0
2007-10-16 14:40:00,65.2,65.24,65.16,65.19,106200.0,44.58,44.6073,44.5526,44.5731,106200.0
2007-10-16 14:45:00,65.19,65.3,65.19,65.29,119900.0,44.5731,44.6484,44.5731,44.6415,119900.0
2007-10-16 14:50:00,65.28,65.38,65.23,65.24,130700.0,44.6347,44.7031,44.6005,44.6073,130700.0
2007-10-16 14:55:00,65.24,65.37,65.23,65.33,88100.0,44.6073,44.6962,44.6005,44.6689,88100.0
2007-10-16 15:00:00,65.33,65.4,65.28,65.3,80900.0,44.6689,44.7167,44.6347,44.6484,80900.0
2007-10-16 15:05:00,65.3,65.31,65.22,65.28,159100.0,44.6484,44.6552,44.5937,44.6347,159100.0
2007-10-16 15:10:00,65.28,65.4,65.28,65.4,129400.0,44.6347,44.7167,44.6347,44.7167,129400.0
2007-10-16 15:15:00,65.4,65.49,65.26,65.39,177300.0,44.7167,44.7783,44.621,44.7099,177300.0
2007-10-16 15:20:00,65.38,65.4,65.3,65.37,90000.0,44.7031,44.7167,44.6484,44.6962,90000.0
2007-10-16 15:25:00,65.38,65.4,65.27,65.28,119900.0,44.7031,44.7167,44.6278,44.6347,119900.0
2007-10-16 15:30:00,65.28,65.39,65.23,65.37,184800.0,44.6347,44.7099,44.6005,44.6962,184800.0
2007-10-16 15:35:00,65.39,65.49,65.35,65.43,235400.0,44.7099,44.7783,44.6825,44.7372,235400.0
2007-10-16 15:40:00,65.43,65.44,65.23,65.34,271600.0,44.7372,44.7441,44.6005,44.6757,271600.0
2007-10-16 15:45:00,65.35,65.45,65.32,65.38,169500.0,44.6825,44.7509,44.662,44.7031,169500.0
2007-10-16 15:50:00,65.37,65.45,65.35,65.38,236700.0,44.6962,44.7509,44.6825,44.7031,236700.0
2007-10-16 15:55:00,65.38,65.4,65.32,65.32,173300.0,44.7031,44.7167,44.662,44.662,173300.0
2007-10-17 09:30:00,65.99,66.31,65.92,66.31,223000.0,45.1201,45.3389,45.0723,45.3389,223000.0
2007-10-17 09:35:00,66.3,66.46,66.17,66.35,210700.0,45.3321,45.4415,45.2432,45.3663,210700.0
2007-10-17 09:40:00,66.35,66.5,66.15,66.3,214600.0,45.3663,45.4688,45.2295,45.3321,214600.0
2007-10-17 09:45:00,66.3,66.3,65.9,66.06,183600.0,45.3321,45.3321,45.0586,45.168,183600.0
2007-10-17 09:50:00,66.05,66.12,65.93,66.08,99300.0,45.1612,45.209,45.0791,45.1817,99300.0
2007-10-17 09:55:00,66.08,66.31,66.01,66.22,91900.0,45.1817,45.3389,45.1338,45.2774,91900.0
2007-10-17 10:00:00,66.23,66.23,65.77,65.95,110300.0,45.2842,45.2842,44.9697,45.0928,110300.0
2007-10-17 10:05:00,65.95,66.34,65.8,66.32,150500.0,45.0928,45.3594,44.9902,45.3458,150500.0
2007-10-17 10:10:00,66.31,66.35,66.13,66.3,46400.0,45.3389,45.3663,45.2159,45.3321,46400.0
2007-10-17 10:15:00,66.29,66.36,66.09,66.23,107400.0,45.3253,45.3731,45.1885,45.2842,107400.0
2007-10-17 10:20:00,66.24,66.33,66.08,66.22,52900.0,45.2911,45.3526,45.1817,45.2774,52900.0
2007-10-17 10:25:00,66.22,66.24,66.04,66.11,77300.0,45.2774,45.2911,45.1543,45.2022,77300.0
2007-10-17 10:30:00,66.1,66.53,66.1,66.42,108700.0,45.1953,45.4894,45.1953,45.4141,108700.0
2007-10-17 10:35:00,66.43,66.48,66.0,66.05,49900.0,45.421,45.4552,45.127,45.1612,49900.0
2007-10-17 10:40:00,66.04,66.1,65.95,66.01,81200.0,45.1543,45.1953,45.0928,45.1338,81200.0
2007-10-17 10:45:00,66.01,66.01,65.75,65.75,56600.0,45.1338,45.1338,44.956,44.956,56600.0
2007-10-17 10:50:00,65.75,65.99,65.73,65.93,54600.0,44.956,45.1201,44.9424,45.0791,54600.0
2007-10-17 10:55:00,65.91,65.91,65.74,65.74,64500.0,45.0654,45.0654,44.9492,44.9492,64500.0
2007-10-17 11:00:00,65.73,65.75,65.52,65.54,90100.0,44.9424,44.956,44.7988,44.8124,90100.0
2007-10-17 11:05:00,65.53,65.62,65.46,65.48,59900.0,44.8056,44.8671,44.7577,44.7714,59900.0
2007-10-17 11:10:00,65.5,65.82,65.49,65.76,73300.0,44.7851,45.0039,44.7783,44.9629,73300.0
2007-10-17 11:15:00,65.77,65.85,65.7,65.7,46800.0,44.9697,45.0244,44.9218,44.9218,46800.0
2007-10-17 11:20:00,65.71,65.71,65.47,65.6,42500.0,44.9287,44.9287,44.7646,44.8535,42500.0
2007-10-17 11:25:00,65.59,65.61,65.4,65.58,52500.0,44.8466,44.8603,44.7167,44.8398,52500.0
2007-10-17 11:30:00,65.58,65.73,65.51,65.68,43600.0,44.8398,44.9424,44.7919,44.9082,43600.0
2007-10-17 11:35:00,65.69,65.73,65.6,65.65,40400.0,44.915,44.9424,44.8535,44.8877,40400.0
2007-10-17 11:40:00,65.65,65.71,65.61,65.68,40300.0,44.8877,44.9287,44.8603,44.9082,40300.0
2007-10-17 11:45:00,65.68,65.74,65.67,65.72,39600.0,44.9082,44.9492,44.9013,44.9355,39600.0
2007-10-17 11:50:00,65.71,65.9,65.71,65.89,76900.0,44.9287,45.0586,44.9287,45.0518,76900.0
2007-10-17 11:55:00,65.89,65.92,65.81,65.81,66200.0,45.0518,45.0723,44.9971,44.9971,66200.0
2007-10-17 12:00:00,65.8,65.98,65.8,65.97,67100.0,44.9902,45.1133,44.9902,45.1065,67100.0
2007-10-17 12:05:00,65.96,65.97,65.9,65.91,56200.0,45.0996,45.1065,45.0586,45.0654,56200.0
2007-10-17 12:10:00,65.9,65.92,65.79,65.9,56500.0,45.0586,45.0723,44.9834,45.0586,56500.0
2007-10-17 12:15:00,65.91,66.01,65.89,65.98,60100.0,45.0654,45.1338,45.0518,45.1133,60100.0
2007-10-17 12:20:00,65.99,66.1,65.82,65.83,74000.0,45.1201,45.1953,45.0039,45.0107,74000.0
2007-10-17 12:25:00,65.82,65.88,65.57,65.68,99700.0,45.0039,45.0449,44.833,44.9082,99700.0
2007-10-17 12:30:00,65.7,65.85,65.65,65.73,67300.0,44.9218,45.0244,44.8877,44.9424,67300.0
2007-10-17 12:35:00,65.73,65.79,65.65,65.7,63000.0,44.9424,44.9834,44.8877,44.9218,63000.0
2007-10-17 12:40:00,65.68,65.87,65.66,65.85,103400.0,44.9082,45.0381,44.8945,45.0244,103400.0
2007-10-17 12:45:00,65.82,65.9,65.74,65.85,86400.0,45.0039,45.0586,44.9492,45.0244,86400.0
2007-10-17 12:50:00,65.85,65.88,65.72,65.72,69400.0,45.0244,45.0449,44.9355,44.9355,69400.0
2007-10-17 12:55:00,65.75,65.75,65.46,65.48,96800.0,44.956,44.956,44.7577,44.7714,96800.0
2007-10-17 13:00:00,65.47,65.69,65.42,65.69,90200.0,44.7646,44.915,44.7304,44.915,90200.0
2007-10-17 13:05:00,65.69,65.73,65.22,65.22,169500.0,44.915,44.9424,44.5937,44.5937,169500.0
2007-10-17 13:10:00,65.26,65.3,65.06,65.29,100700.0,44.621,44.6484,44.4843,44.6415,100700.0
2007-10-17 13:15:00,65.3,65.54,65.27,65.42,87600.0,44.6484,44.8124,44.6278,44.7304,87600.0
2007-10-17 13:20:00,65.42,65.53,65.3,65.34,75400.0,44.7304,44.8056,44.6484,44.6757,75400.0
2007-10-17 13:25:00,65.34,65.43,65.17,65.25,68500.0,44.6757,44.7372,44.5595,44.6142,68500.0
2007-10-17 13:30:00,65.25,65.35,65.11,65.13,113100.0,44.6142,44.6825,44.5184,44.5321,113100.0
2007-10-17 13:35:00,65.11,65.14,64.92,65.05,158000.0,44.5184,44.539,44.3885,44.4774,158000.0
2007-10-17 13:40:00,65.05,65.07,64.6,64.61,126500.0,44.4774,44.4911,44.1697,44.1766,126500.0
2007-10-17 13:45:00,64.61,64.77,64.5,64.5,90400.0,44.1766,44.286,44.1014,44.1014,90400.0
2007-10-17 13:50:00,64.51,64.58,64.24,64.31,118000.0,44.1082,44.1561,43.9236,43.9714,118000.0
2007-10-17 13:55:00,64.33,64.36,64.2,64.25,107600.0,43.9851,44.0056,43.8962,43.9304,107600.0
2007-10-17 14:00:00,64.25,64.39,64.13,64.24,155400.0,43.9304,44.0261,43.8484,43.9236,155400.0
2007-10-17 14:05:00,64.22,64.49,64.12,64.47,106400.0,43.9099,44.0945,43.8415,44.0808,106400.0
2007-10-17 14:10:00,64.48,64.49,64.19,64.37,109600.0,44.0877,44.0945,43.8894,44.0125,109600.0
2007-10-17 14:15:00,64.39,64.5,64.24,64.47,95300.0,44.0261,44.1014,43.9236,44.0808,95300.0
2007-10-17 14:20:00,64.47,64.68,64.35,64.68,143000.0,44.0808,44.2244,43.9988,44.2244,143000.0
2007-10-17 14:25:00,64.69,64.69,64.5,64.61,96300.0,44.2313,44.2313,44.1014,44.1766,96300.0
2007-10-17 14:30:00,64.6,64.62,64.16,64.39,103800.0,44.1697,44.1834,43.8689,44.0261,103800.0
2007-10-17 14:35:00,64.39,64.45,64.25,64.35,80900.0,44.0261,44.0672,43.9304,43.9988,80900.0
2007-10-17 14:40:00,64.34,64.7,64.34,64.7,112800.0,43.992,44.2381,43.992,44.2381,112800.0
2007-10-17 14:45:00,64.7,64.91,64.65,64.78,104600.0,44.2381,44.3817,44.2039,44.2928,104600.0
2007-10-17 14:50:00,64.77,64.83,64.55,64.66,71500.0,44.286,44.327,44.1355,44.2108,71500.0
2007-10-17 14:55:00,64.67,64.97,64.61,64.94,83600.0,44.2176,44.4227,44.1766,44.4022,83600.0
2007-10-17 15:00:00,64.96,65.23,64.92,64.98,139100.0,44.4159,44.6005,44.3885,44.4296,139100.0
2007-10-17 15:05:00,64.99,65.25,64.99,65.13,95600.0,44.4364,44.6142,44.4364,44.5321,95600.0
2007-10-17 15:10:00,65.14,65.34,65.07,65.33,141700.0,44.539,44.6757,44.4911,44.6689,141700.0
2007-10-17 15:15:00,65.33,65.65,65.31,65.45,173500.0,44.6689,44.8877,44.6552,44.7509,173500.0
2007-10-17 15:20:00,65.46,65.55,65.23,65.26,115400.0,44.7577,44.8193,44.6005,44.621,115400.0
2007-10-17 15:25:00,65.26,65.4,65.2,65.38,120100.0,44.621,44.7167,44.58,44.7031,120100.0
2007-10-17 15:30:00,65.36,65.5,65.17,65.19,161700.0,44.6894,44.7851,44.5595,44.5731,161700.0
2007-10-17 15:35:00,65.2,65.36,65.08,65.08,114500.0,44.58,44.6894,44.4979,44.4979,114500.0
2007-10-17 15:40:00,65.08,65.57,65.08,65.5,149400.0,44.4979,44.833,44.4979,44.7851,149400.0
2007-10-17 15:45:00,65.5,65.71,65.5,65.7,166700.0,44.7851,44.9287,44.7851,44.9218,166700.0
2007-10-17 15:50:00,65.7,65.8,65.6,65.78,159700.0,44.9218,44.9902,44.8535,44.9765,159700.0
2007-10-17 15:55:00,65.79,65.89,65.75,65.87,215400.0,44.9834,45.0518,44.956,45.0381,215400.0
2007-10-18 09:30:00,64.82,65.19,64.25,64.89,144300.0,44.3202,44.5731,43.9304,44.368,144300.0
2007-10-18 09:35:00,64.88,65.01,64.45,64.47,212500.0,44.3612,44.4501,44.0672,44.0808,212500.0
2007-10-18 09:40:00,64.48,64.5,64.2,64.24,206900.0,44.0877,44.1014,43.8962,43.9236,206900.0
2007-10-18 09:45:00,64.25,64.5,64.15,64.48,206300.0,43.9304,44.1014,43.862,44.0877,206300.0
2007-10-18 09:50:00,64.49,64.5,64.28,64.33,133600.0,44.0945,44.1014,43.9509,43.9851,133600.0
2007-10-18 09:55:00,64.33,64.56,64.14,64.21,184700.0,43.9851,44.1424,43.8552,43.9031,184700.0
2007-10-18 10:00:00,64.22,64.24,64.05,64.06,207300.0,43.9099,43.9236,43.7937,43.8005,207300.0
2007-10-18 10:05:00,64.06,64.15,63.88,64.13,243300.0,43.8005,43.862,43.6774,43.8484,243300.0
2007-10-18 10:10:00,64.11,64.28,64.02,64.27,138200.0,43.8347,43.9509,43.7732,43.9441,138200.0
2007-10-18 10:15:00,64.27,64.39,64.25,64.33,176900.0,43.9441,44.0261,43.9304,43.9851,176900.0
2007-10-18 10:20:00,64.35,64.49,64.32,64.36,88800.0,43.9988,44.0945,43.9783,44.0056,88800.0
2007-10-18 10:25:00,64.35,64.73,64.34,64.68,140400.0,43.9988,44.2586,43.992,44.2244,140400.0
2007-10-18 10:30:00,64.68,64.78,64.63,64.71,143900.0,44.2244,44.2928,44.1902,44.2449,143900.0
2007-10-18 10:35:00,64.71,64.75,64.67,64.68,95900.0,44.2449,44.2723,44.2176,44.2244,95900.0
2007-10-18 10:40:00,64.68,64.73,64.42,64.47,132900.0,44.2244,44.2586,44.0467,44.0808,132900.0
2007-10-18 10:45:00,64.49,64.62,64.47,64.52,52800.0,44.0945,44.1834,44.0808,44.115,52800.0
2007-10-18 10:50:00,64.52,64.54,64.44,64.5,99900.0,44.115,44.1287,44.0603,44.1014,99900.0
2007-10-18 10:55:00,64.52,64.58,64.43,64.44,64700.0,44.115,44.1561,44.0535,44.0603,64700.0
2007-10-18 11:00:00,64.44,64.78,64.41,64.62,124500.0,44.0603,44.2928,44.0398,44.1834,124500.0
2007-10-18 11:05:00,64.65,64.72,64.48,64.48,71100.0,44.2039,44.2518,44.0877,44.0877,71100.0
2007-10-18 11:10:00,64.46,64.47,64.3,64.31,73900.0,44.074,44.0808,43.9646,43.9714,73900.0
2007-10-18 11:15:00,64.31,64.48,64.3,64.35,57900.0,43.9714,44.0877,43.9646,43.9988,57900.0
2007-10-18 11:20:00,64.35,64.46,64.26,64.45,56600.0,43.9988,44.074,43.9373,44.0672,56600.0
2007-10-18 11:25:00,64.45,64.48,64.34,64.45,81700.0,44.0672,44.0877,43.992,44.0672,81700.0
2007-10-18 11:30:00,64.44,64.6,64.43,64.57,72800.0,44.0603,44.1697,44.0535,44.1492,72800.0
2007-10-18 11:35:00,64.57,64.77,64.56,64.74,67200.0,44.1492,44.286,44.1424,44.2655,67200.0
2007-10-18 11:40:00,64.74,64.8,64.62,64.65,90200.0,44.2655,44.3065,44.1834,44.2039,90200.0
2007-10-18 11:45:00,64.66,64.69,64.52,64.68,66400.0,44.2108,44.2313,44.115,44.2244,66400.0
2007-10-18 11:50:00,64.67,64.73,64.65,64.68,52000.0,44.2176,44.2586,44.2039,44.2244,52000.0
2007-10-18 11:55:00,64.68,64.86,64.67,64.86,37200.0,44.2244,44.3475,44.2176,44.3475,37200.0
2007-10-18 12:00:00,64.84,64.9,64.7,64.82,66600.0,44.3338,44.3749,44.2381,44.3202,66600.0
2007-10-18 12:05:00,64.83,64.86,64.72,64.73,45400.0,44.327,44.3475,44.2518,44.2586,45400.0
2007-10-18 12:10:00,64.72,64.76,64.65,64.67,25600.0,44.2518,44.2791,44.2039,44.2176,25600.0
2007-10-18 12:15:00,64.66,64.82,64.6,64.75,35900.0,44.2108,44.3202,44.1697,44.2723,35900.0
2007-10-18 12:20:00,64.76,64.92,64.76,64.89,61200.0,44.2791,44.3885,44.2791,44.368,61200.0
2007-10-18 12:25:00,64.9,64.97,64.89,64.97,39200.0,44.3749,44.4227,44.368,44.4227,39200.0
2007-10-18 12:30:00,64.96,64.97,64.91,64.94,45800.0,44.4159,44.4227,44.3817,44.4022,45800.0
2007-10-18 12:35:00,64.94,65.0,64.86,64.88,98700.0,44.4022,44.4432,44.3475,44.3612,98700.0
2007-10-18 12:40:00,64.89,64.95,64.83,64.84,66400.0,44.368,44.409,44.327,44.3338,66400.0
2007-10-18 12:45:00,64.84,65.01,64.84,64.96,29900.0,44.3338,44.4501,44.3338,44.4159,29900.0
2007-10-18 12:50:00,64.98,65.11,64.98,65.07,85400.0,44.4296,44.5184,44.4296,44.4911,85400.0
2007-10-18 12:55:00,65.07,65.11,65.02,65.03,104100.0,44.4911,44.5184,44.4569,44.4637,104100.0
2007-10-18 13:00:00,65.02,65.09,65.01,65.06,42000.0,44.4569,44.5048,44.4501,44.4843,42000.0
2007-10-18 13:05:00,65.06,65.07,64.96,65.02,39200.0,44.4843,44.4911,44.4159,44.4569,39200.0
2007-10-18 13:10:00,65.01,65.02,64.88,64.96,40000.0,44.4501,44.4569,44.3612,44.4159,40000.0
2007-10-18 13:15:00,64.96,65.22,64.92,65.2,70800.0,44.4159,44.5937,44.3885,44.58,70800.0
2007-10-18 13:20:00,65.19,65.24,65.17,65.21,49200.0,44.5731,44.6073,44.5595,44.5868,49200.0
2007-10-18 13:25:00,65.21,65.32,65.19,65.29,53300.0,44.5868,44.662,44.5731,44.6415,53300.0
2007-10-18 13:30:00,65.29,65.54,65.24,65.54,85300.0,44.6415,44.8124,44.6073,44.8124,85300.0
2007-10-18 13:35:00,65.54,65.6,65.46,65.51,124000.0,44.8124,44.8535,44.7577,44.7919,124000.0
2007-10-18 13:40:00,65.51,65.57,65.46,65.5,66300.0,44.7919,44.833,44.7577,44.7851,66300.0
2007-10-18 13:45:00,65.49,65.63,65.43,65.59,76300.0,44.7783,44.874,44.7372,44.8466,76300.0
2007-10-18 13:50:00,65.61,65.71,65.45,65.57,74400.0,44.8603,44.9287,44.7509,44.833,74400.0
2007-10-18 13:55:00,65.56,65.66,65.52,65.62,81200.0,44.8261,44.8945,44.7988,44.8671,81200.0
2007-10-18 14:00:00,65.63,66.08,65.61,66.04,137300.0,44.874,45.1817,44.8603,45.1543,137300.0
2007-10-18 14:05:00,66.04,66.04,65.76,65.77,93300.0,45.1543,45.1543,44.9629,44.9697,93300.0
2007-10-18 14:10:00,65.79,65.86,65.76,65.8,112400.0,44.9834,45.0312,44.9629,44.9902,112400.0
2007-10-18 14:15:00,65.8,65.9,65.64,65.68,213400.0,44.9902,45.0586,44.8808,44.9082,213400.0
2007-10-18 14:20:00,65.69,65.83,65.62,65.62,205900.0,44.915,45.0107,44.8671,44.8671,205900.0
2007-10-18 14:25:00,65.62,65.76,65.42,65.7,204100.0,44.8671,44.9629,44.7304,44.9218,204100.0
2007-10-18 14:30:00,65.71,65.88,65.69,65.76,80900.0,44.9287,45.0449,44.915,44.9629,80900.0
2007-10-18 14:35:00,65.76,65.92,65.72,65.87,51000.0,44.9629,45.0723,44.9355,45.0381,51000.0
2007-10-18 14:40:00,65.87,65.97,65.75,65.77,60800.0,45.0381,45.1065,44.956,44.9697,60800.0
2007-10-18 14:45:00,65.76,65.81,65.1,65.66,93400.0,44.9629,44.9971,44.5116,44.8945,93400.0
2007-10-18 14:50:00,65.65,65.8,65.65,65.78,55200.0,44.8877,44.9902,44.8877,44.9765,55200.0
2007-10-18 14:55:00,65.78,65.8,65.61,65.68,89800.0,44.9765,44.9902,44.8603,44.9082,89800.0
2007-10-18 15:00:00,65.69,65.81,65.62,65.81,151900.0,44.915,44.9971,44.8671,44.9971,151900.0
2007-10-18 15:05:00,65.81,65.83,65.6,65.63,140700.0,44.9971,45.0107,44.8535,44.874,140700.0
2007-10-18 15:10:00,65.64,65.78,65.63,65.78,186600.0,44.8808,44.9765,44.874,44.9765,186600.0
2007-10-18 15:15:00,65.77,65.78,65.64,65.7,89400.0,44.9697,44.9765,44.8808,44.9218,89400.0
2007-10-18 15:20:00,65.7,65.76,65.56,65.65,152900.0,44.9218,44.9629,44.8261,44.8877,152900.0
2007-10-18 15:25:00,65.64,65.66,65.5,65.57,73800.0,44.8808,44.8945,44.7851,44.833,73800.0
2007-10-18 15:30:00,65.55,65.63,65.47,65.52,73500.0,44.8193,44.874,44.7646,44.7988,73500.0
2007-10-18 15:35:00,65.52,65.56,65.49,65.49,61000.0,44.7988,44.8261,44.7783,44.7783,61000.0
2007-10-18 15:40:00,65.49,65.54,65.42,65.43,116700.0,44.7783,44.8124,44.7304,44.7372,116700.0
2007-10-18 15:45:00,65.45,65.46,65.4,65.41,90200.0,44.7509,44.7577,44.7167,44.7236,90200.0
2007-10-18 15:50:00,65.41,65.57,65.4,65.55,111400.0,44.7236,44.833,44.7167,44.8193,111400.0
2007-10-18 15:55:00,65.55,65.55,65.4,65.49,195700.0,44.8193,44.8193,44.7167,44.7783,195700.0
2007-10-19 09:30:00,65.02,65.11,64.88,64.99,777700.0,44.4569,44.5184,44.3612,44.4364,777700.0
2007-10-19 09:35:00,64.99,65.12,64.87,64.87,138500.0,44.4364,44.5253,44.3543,44.3543,138500.0
2007-10-19 09:40:00,64.89,65.29,64.68,65.11,163300.0,44.368,44.6415,44.2244,44.5184,163300.0
2007-10-19 09:45:00,65.13,65.22,64.93,65.08,152000.0,44.5321,44.5937,44.3954,44.4979,152000.0
2007-10-19 09:50:00,65.11,65.29,65.06,65.16,115700.0,44.5184,44.6415,44.4843,44.5526,115700.0
2007-10-19 09:55:00,65.15,65.45,65.08,65.44,96200.0,44.5458,44.7509,44.4979,44.7441,96200.0
2007-10-19 10:00:00,65.44,65.49,65.05,65.11,88200.0,44.7441,44.7783,44.4774,44.5184,88200.0
2007-10-19 10:05:00,65.1,65.26,65.05,65.24,89300.0,44.5116,44.621,44.4774,44.6073,89300.0
2007-10-19 10:10:00,65.25,65.36,65.12,65.17,61900.0,44.6142,44.6894,44.5253,44.5595,61900.0
2007-10-19 10:15:00,65.19,65.4,65.13,65.29,125700.0,44.5731,44.7167,44.5321,44.6415,125700.0
2007-10-19 10:20:00,65.31,65.43,65.13,65.22,69100.0,44.6552,44.7372,44.5321,44.5937,69100.0
2007-10-19 10:25:00,65.21,65.34,65.18,65.31,69300.0,44.5868,44.6757,44.5663,44.6552,69300.0
2007-10-19 10:30:00,65.31,65.31,65.08,65.19,152900.0,44.6552,44.6552,44.4979,44.5731,152900.0
2007-10-19 10:35:00,65.19,65.3,65.15,65.21,104300.0,44.5731,44.6484,44.5458,44.5868,104300.0
2007-10-19 10:40:00,65.2,65.22,65.03,65.05,124700.0,44.58,44.5937,44.4637,44.4774,124700.0
2007-10-19 10:45:00,65.04,65.14,64.91,64.98,72600.0,44.4706,44.539,44.3817,44.4296,72600.0
2007-10-19 10:50:00,64.96,64.97,64.72,64.83,101800.0,44.4159,44.4227,44.2518,44.327,101800.0
2007-10-19 10:55:00,64.81,64.86,64.4,64.4,135200.0,44.3133,44.3475,44.033,44.033,135200.0
2007-10-19 11:00:00,64.4,64.74,64.4,64.66,102600.0,44.033,44.2655,44.033,44.2108,102600.0
2007-10-19 11:05:00,64.65,64.7,64.45,64.58,118300.0,44.2039,44.2381,44.0672,44.1561,118300.0
2007-10-19 11:10:00,64.56,64.59,64.45,64.54,120600.0,44.1424,44.1629,44.0672,44.1287,120600.0
2007-10-19 11:15:00,64.53,64.59,64.36,64.52,114000.0,44.1219,44.1629,44.0056,44.115,114000.0
2007-10-19 11:20:00,64.52,64.53,64.28,64.28,72300.0,44.115,44.1219,43.9509,43.9509,72300.0
2007-10-19 11:25:00,64.27,64.4,64.25,64.38,99800.0,43.9441,44.033,43.9304,44.0193,99800.0
2007-10-19 11:30:00,64.39,64.41,64.25,64.27,139900.0,44.0261,44.0398,43.9304,43.9441,139900.0
2007-10-19 11:35:00,64.26,64.74,64.25,64.58,125000.0,43.9373,44.2655,43.9304,44.1561,125000.0
2007-10-19 11:40:00,64.58,64.58,64.31,64.49,73700.0,44.1561,44.1561,43.9714,44.0945,73700.0
2007-10-19 11:45:00,64.5,64.53,64.24,64.46,173900.0,44.1014,44.1219,43.9236,44.074,173900.0
2007-10-19 11:50:00,64.46,64.51,64.26,64.37,118000.0,44.074,44.1082,43.9373,44.0125,118000.0
2007-10-19 11:55:00,64.39,64.49,64.25,64.37,274400.0,44.0261,44.0945,43.9304,44.0125,274400.0
2007-10-19 12:00:00,64.37,64.38,64.12,64.13,92000.0,44.0125,44.0193,43.8415,43.8484,92000.0
2007-10-19 12:05:00,64.15,64.16,64.04,64.14,101000.0,43.862,43.8689,43.7868,43.8552,101000.0
2007-10-19 12:10:00,64.14,64.23,64.02,64.03,80100.0,43.8552,43.9167,43.7732,43.78,80100.0
2007-10-19 12:15:00,64.04,64.11,64.02,64.05,112500.0,43.7868,43.8347,43.7732,43.7937,112500.0
2007-10-19 12:20:00,64.04,64.06,63.96,63.98,185400.0,43.7868,43.8005,43.7321,43.7458,185400.0
2007-10-19 12:25:00,63.97,64.01,63.7,63.81,688400.0,43.739,43.7663,43.5544,43.6296,688400.0
2007-10-19 12:30:00,63.81,63.97,63.75,63.79,224100.0,43.6296,43.739,43.5886,43.6159,224100.0
2007-10-19 12:35:00,63.76,63.85,63.7,63.75,108400.0,43.5954,43.6569,43.5544,43.5886,108400.0
2007-10-19 12:40:00,63.75,63.83,63.6,63.65,167300.0,43.5886,43.6433,43.486,43.5202,167300.0
2007-10-19 12:45:00,63.65,63.67,63.43,63.55,151500.0,43.5202,43.5339,43.3698,43.4518,151500.0
2007-10-19 12:50:00,63.55,63.6,63.5,63.55,164400.0,43.4518,43.486,43.4176,43.4518,164400.0
2007-10-19 12:55:00,63.55,63.56,63.33,63.44,233200.0,43.4518,43.4586,43.3014,43.3766,233200.0
2007-10-19 13:00:00,63.4,63.4,63.19,63.25,154800.0,43.3492,43.3492,43.2057,43.2467,154800.0
2007-10-19 13:05:00,63.26,63.3,63.07,63.1,147600.0,43.2535,43.2809,43.1236,43.1441,147600.0
2007-10-19 13:10:00,63.1,63.18,63.04,63.09,182300.0,43.1441,43.1988,43.1031,43.1373,182300.0
2007-10-19 13:15:00,63.1,63.1,62.94,63.01,151500.0,43.1441,43.1441,43.0347,43.0826,151500.0
2007-10-19 13:20:00,62.99,63.03,62.73,62.76,173000.0,43.0689,43.0963,42.8911,42.9116,173000.0
2007-10-19 13:25:00,62.77,62.94,62.75,62.87,129300.0,42.9185,43.0347,42.9048,42.9869,129300.0
2007-10-19 13:30:00,62.87,62.96,62.83,62.9,70400.0,42.9869,43.0484,42.9595,43.0074,70400.0
2007-10-19 13:35:00,62.9,63.01,62.84,62.87,84500.0,43.0074,43.0826,42.9663,42.9869,84500.0
2007-10-19 13:40:00,62.87,63.05,62.87,62.99,66800.0,42.9869,43.1099,42.9869,43.0689,66800.0
2007-10-19 13:45:00,62.99,63.13,62.98,63.06,106400.0,43.0689,43.1646,43.0621,43.1168,106400.0
2007-10-19 13:50:00,63.05,63.24,63.05,63.2,88100.0,43.1099,43.2398,43.1099,43.2125,88100.0
2007-10-19 13:55:00,63.2,63.3,62.95,62.96,116600.0,43.2125,43.2809,43.0416,43.0484,116600.0
2007-10-19 14:00:00,62.96,62.96,62.75,62.77,106100.0,43.0484,43.0484,42.9048,42.9185,106100.0
2007-10-19 14:05:00,62.77,62.88,62.62,62.66,116800.0,42.9185,42.9937,42.8159,42.8433,116800.0
2007-10-19 14:10:00,62.65,62.72,62.52,62.52,129600.0,42.8364,42.8843,42.7475,42.7475,129600.0
2007-10-19 14:15:00,62.53,62.56,62.31,62.32,163500.0,42.7544,42.7749,42.604,42.6108,163500.0
2007-10-19 14:20:00,62.34,62.48,62.16,62.42,214000.0,42.6245,42.7202,42.5014,42.6792,214000.0
2007-10-19 14:25:00,62.41,62.56,62.26,62.37,196300.0,42.6723,42.7749,42.5698,42.645,196300.0
2007-10-19 14:30:00,62.37,62.47,62.29,62.29,90100.0,42.645,42.7134,42.5903,42.5903,90100.0
2007-10-19 14:35:00,62.31,62.35,62.01,62.06,217900.0,42.604,42.6313,42.3988,42.433,217900.0
2007-10-19 14:40:00,62.06,62.2,62.02,62.08,178800.0,42.433,42.5288,42.4057,42.4467,178800.0
2007-10-19 14:45:00,62.07,62.36,62.07,62.24,234600.0,42.4399,42.6381,42.4399,42.5561,234600.0
2007-10-19 14:50:00,62.25,62.25,62.03,62.04,175600.0,42.5629,42.5629,42.4125,42.4194,175600.0
2007-10-19 14:55:00,62.02,62.1,62.0,62.01,313100.0,42.4057,42.4604,42.392,42.3988,313100.0
2007-10-19 15:00:00,62.02,62.08,61.96,62.01,200300.0,42.4057,42.4467,42.3647,42.3988,200300.0
2007-10-19 15:05:00,62.0,62.15,62.0,62.11,278000.0,42.392,42.4946,42.392,42.4672,278000.0
2007-10-19 15:10:00,62.11,62.17,62.0,62.08,268200.0,42.4672,42.5082,42.392,42.4467,268200.0
2007-10-19 15:15:00,62.08,62.12,62.0,62.0,267800.0,42.4467,42.4741,42.392,42.392,267800.0
2007-10-19 15:20:00,62.0,62.04,61.82,61.93,322400.0,42.392,42.4194,42.2689,42.3441,322400.0
2007-10-19 15:25:00,61.92,62.0,61.61,61.62,304600.0,42.3373,42.392,42.1253,42.1322,304600.0
2007-10-19 15:30:00,61.61,61.65,61.45,61.61,284700.0,42.1253,42.1527,42.0159,42.1253,284700.0
2007-10-19 15:35:00,61.6,61.95,61.56,61.81,376700.0,42.1185,42.3578,42.0912,42.2621,376700.0
2007-10-19 15:40:00,61.82,61.94,61.7,61.78,536100.0,42.2689,42.351,42.1869,42.2416,536100.0
2007-10-19 15:45:00,61.79,61.84,61.7,61.72,727200.0,42.2484,42.2826,42.1869,42.2006,727200.0
2007-10-19 15:50:00,61.72,62.03,61.66,61.99,530400.0,42.2006,42.4125,42.1595,42.3852,530400.0
2007-10-19 15:55:00,61.99,62.19,61.97,62.09,552400.0,42.3852,42.5219,42.3715,42.4535,552400.0
2007-10-22 09:30:00,61.95,62.24,61.38,61.85,261200.0,42.3578,42.5561,41.9681,42.2894,261200.0
2007-10-22 09:35:00,61.75,62.7,61.69,62.44,251500.0,42.2211,42.8706,42.18,42.6928,251500.0
2007-10-22 09:40:00,62.49,62.76,62.3,62.41,199300.0,42.727,42.9116,42.5971,42.6723,199300.0
2007-10-22 09:45:00,62.4,62.78,62.4,62.78,139000.0,42.6655,42.9253,42.6655,42.9253,139000.0
2007-10-22 09:50:00,62.78,63.34,62.71,63.25,247300.0,42.9253,43.3082,42.8775,43.2467,247300.0
2007-10-22 09:55:00,63.25,63.39,63.17,63.25,173500.0,43.2467,43.3424,43.192,43.2467,173500.0
2007-10-22 10:00:00,63.25,63.26,62.89,63.04,169500.0,43.2467,43.2535,43.0005,43.1031,169500.0
2007-10-22 10:05:00,63.06,63.13,62.84,63.0,202700.0,43.1168,43.1646,42.9663,43.0757,202700.0
2007-10-22 10:10:00,63.0,63.16,62.95,63.11,207000.0,43.0757,43.1851,43.0416,43.151,207000.0
2007-10-22 10:15:00,63.1,63.2,62.89,63.0,114700.0,43.1441,43.2125,43.0005,43.0757,114700.0
2007-10-22 10:20:00,63.0,63.02,62.8,62.81,97700.0,43.0757,43.0894,42.939,42.9458,97700.0
2007-10-22 10:25:00,62.84,62.97,62.78,62.89,99300.0,42.9663,43.0552,42.9253,43.0005,99300.0
2007-10-22 10:30:00,62.89,63.07,62.88,62.97,109600.0,43.0005,43.1236,42.9937,43.0552,109600.0
2007-10-22 10:35:00,62.95,63.01,62.73,62.77,140900.0,43.0416,43.0826,42.8911,42.9185,140900.0
2007-10-22 10:40:00,62.76,62.77,62.57,62.58,108600.0,42.9116,42.9185,42.7817,42.7886,108600.0
2007-10-22 10:45:00,62.58,62.58,62.11,62.13,133700.0,42.7886,42.7886,42.4672,42.4809,133700.0
2007-10-22 10:50:00,62.13,62.18,61.83,61.84,141600.0,42.4809,42.5151,42.2758,42.2826,141600.0
2007-10-22 10:55:00,61.83,61.88,61.67,61.87,133800.0,42.2758,42.31,42.1664,42.3031,133800.0
2007-10-22 11:00:00,61.87,62.04,61.82,61.85,94000.0,42.3031,42.4194,42.2689,42.2894,94000.0
2007-10-22 11:05:00,61.86,62.09,61.77,61.95,84200.0,42.2963,42.4535,42.2347,42.3578,84200.0
2007-10-22 11:10:00,61.95,62.06,61.9,62.06,115800.0,42.3578,42.433,42.3236,42.433,115800.0
2007-10-22 11:15:00,62.06,62.06,61.73,61.76,69300.0,42.433,42.433,42.2074,42.2279,69300.0
2007-10-22 11:20:00,61.76,62.21,61.75,62.11,133300.0,42.2279,42.5356,42.2211,42.4672,133300.0
2007-10-22 11:25:00,62.1,62.28,62.1,62.28,67400.0,42.4604,42.5834,42.4604,42.5834,67400.0
2007-10-22 11:30:00,62.28,62.55,62.27,62.5,213900.0,42.5834,42.7681,42.5766,42.7339,213900.0
2007-10-22 11:35:00,62.5,62.52,62.42,62.47,120400.0,42.7339,42.7475,42.6792,42.7134,120400.0
2007-10-22 11:40:00,62.46,62.5,62.35,62.42,83900.0,42.7065,42.7339,42.6313,42.6792,83900.0
2007-10-22 11:45:00,62.41,62.54,62.36,62.53,93200.0,42.6723,42.7612,42.6381,42.7544,93200.0
2007-10-22 11:50:00,62.52,62.55,62.43,62.52,85400.0,42.7475,42.7681,42.686,42.7475,85400.0
2007-10-22 11:55:00,62.52,62.66,62.48,62.64,70800.0,42.7475,42.8433,42.7202,42.8296,70800.0
2007-10-22 12:00:00,62.62,62.68,62.49,62.49,123700.0,42.8159,42.8569,42.727,42.727,123700.0
2007-10-22 12:05:00,62.49,62.6,62.49,62.51,48500.0,42.727,42.8022,42.727,42.7407,48500.0
2007-10-22 12:10:00,62.51,63.0,62.21,62.53,698900.0,42.7407,43.0757,42.5356,42.7544,698900.0
2007-10-22 12:15:00,62.52,62.59,62.42,62.42,90200.0,42.7475,42.7954,42.6792,42.6792,90200.0
2007-10-22 12:20:00,62.44,62.51,62.37,62.48,48700.0,42.6928,42.7407,42.645,42.7202,48700.0
2007-10-22 12:25:00,62.48,62.65,62.47,62.61,86900.0,42.7202,42.8364,42.7134,42.8091,86900.0
2007-10-22 12:30:00,62.61,62.7,62.6,62.62,36500.0,42.8091,42.8706,42.8022,42.8159,36500.0
2007-10-22 12:35:00,62.61,62.63,62.42,62.44,47700.0,42.8091,42.8228,42.6792,42.6928,47700.0
2007-10-22 12:40:00,62.45,62.49,62.41,62.49,41400.0,42.6997,42.727,42.6723,42.727,41400.0
2007-10-22 12:45:00,62.49,62.52,62.4,62.44,161000.0,42.727,42.7475,42.6655,42.6928,161000.0
2007-10-22 12:50:00,62.45,62.61,62.38,62.49,107300.0,42.6997,42.8091,42.6518,42.727,107300.0
2007-10-22 12:55:00,62.51,62.65,62.47,62.56,155700.0,42.7407,42.8364,42.7134,42.7749,155700.0
2007-10-22 13:00:00,62.53,62.71,62.52,62.59,85300.0,42.7544,42.8775,42.7475,42.7954,85300.0
2007-10-22 13:05:00,62.61,62.65,62.46,62.51,90500.0,42.8091,42.8364,42.7065,42.7407,90500.0
2007-10-22 13:10:00,62.55,62.64,62.35,62.61,88000.0,42.7681,42.8296,42.6313,42.8091,88000.0
2007-10-22 13:15:00,62.62,62.93,62.6,62.92,118400.0,42.8159,43.0279,42.8022,43.021,118400.0
2007-10-22 13:20:00,62.9,62.91,62.74,62.8,46000.0,43.0074,43.0142,42.898,42.939,46000.0
2007-10-22 13:25:00,62.8,62.83,62.74,62.77,63300.0,42.939,42.9595,42.898,42.9185,63300.0
2007-10-22 13:30:00,62.77,62.79,62.72,62.76,60200.0,42.9185,42.9322,42.8843,42.9116,60200.0
2007-10-22 13:35:00,62.76,62.78,62.65,62.67,66800.0,42.9116,42.9253,42.8364,42.8501,66800.0
2007-10-22 13:40:00,62.69,62.79,62.64,62.72,57900.0,42.8638,42.9322,42.8296,42.8843,57900.0
2007-10-22 13:45:00,62.71,62.85,62.65,62.84,81900.0,42.8775,42.9732,42.8364,42.9663,81900.0
2007-10-22 13:50:00,62.84,62.84,62.66,62.7,87800.0,42.9663,42.9663,42.8433,42.8706,87800.0
2007-10-22 13:55:00,62.69,62.74,62.48,62.51,118000.0,42.8638,42.898,42.7202,42.7407,118000.0
2007-10-22 14:00:00,62.51,62.71,62.5,62.64,123000.0,42.7407,42.8775,42.7339,42.8296,123000.0
2007-10-22 14:05:00,62.64,62.74,62.6,62.65,61300.0,42.8296,42.898,42.8022,42.8364,61300.0
2007-10-22 14:10:00,62.65,62.75,62.55,62.55,49800.0,42.8364,42.9048,42.7681,42.7681,49800.0
2007-10-22 14:15:00,62.54,62.67,62.5,62.58,150600.0,42.7612,42.8501,42.7339,42.7886,150600.0
2007-10-22 14:20:00,62.57,62.63,62.47,62.51,69900.0,42.7817,42.8228,42.7134,42.7407,69900.0
2007-10-22 14:25:00,62.51,62.61,62.32,62.34,102100.0,42.7407,42.8091,42.6108,42.6245,102100.0
2007-10-22 14:30:00,62.35,62.54,62.34,62.46,69700.0,42.6313,42.7612,42.6245,42.7065,69700.0
2007-10-22 14:35:00,62.46,62.48,62.12,62.2,84700.0,42.7065,42.7202,42.4741,42.5288,84700.0
2007-10-22 14:40:00,62.23,62.36,62.18,62.31,67900.0,42.5493,42.6381,42.5151,42.604,67900.0
2007-10-22 14:45:00,62.29,62.29,62.02,62.1,260600.0,42.5903,42.5903,42.4057,42.4604,260600.0
2007-10-22 14:50:00,62.13,62.13,61.97,62.05,131400.0,42.4809,42.4809,42.3715,42.4262,131400.0
2007-10-22 14:55:00,62.05,62.12,61.94,62.0,174000.0,42.4262,42.4741,42.351,42.392,174000.0
2007-10-22 15:00:00,62.03,62.25,61.96,62.06,174400.0,42.4125,42.5629,42.3647,42.433,174400.0
2007-10-22 15:05:00,62.07,62.27,62.06,62.13,106100.0,42.4399,42.5766,42.433,42.4809,106100.0
2007-10-22 15:10:00,62.13,62.18,61.99,62.15,97500.0,42.4809,42.5151,42.3852,42.4946,97500.0
2007-10-22 15:15:00,62.15,62.23,62.0,62.06,110700.0,42.4946,42.5493,42.392,42.433,110700.0
2007-10-22 15:20:00,62.07,62.16,62.0,62.03,64400.0,42.4399,42.5014,42.392,42.4125,64400.0
2007-10-22 15:25:00,62.02,62.16,61.89,62.12,132600.0,42.4057,42.5014,42.3168,42.4741,132600.0
2007-10-22 15:30:00,62.13,62.28,62.12,62.27,133100.0,42.4809,42.5834,42.4741,42.5766,133100.0
2007-10-22 15:35:00,62.27,62.36,62.22,62.29,124700.0,42.5766,42.6381,42.5424,42.5903,124700.0
2007-10-22 15:40:00,62.28,62.55,62.28,62.53,195200.0,42.5834,42.7681,42.5834,42.7544,195200.0
2007-10-22 15:45:00,62.53,62.56,62.45,62.49,154000.0,42.7544,42.7749,42.6997,42.727,154000.0
2007-10-22 15:50:00,62.49,62.62,62.44,62.59,182300.0,42.727,42.8159,42.6928,42.7954,182300.0
2007-10-22 15:55:00,62.59,63.18,62.55,62.63,188500.0,42.7954,43.1988,42.7681,42.8228,188500.0
2007-10-23 09:30:00,63.92,63.92,63.01,63.5,172600.0,43.7048,43.7048,43.0826,43.4176,172600.0
2007-10-23 09:35:00,63.55,63.6,62.79,62.8,149500.0,43.4518,43.486,42.9322,42.939,149500.0
2007-10-23 09:40:00,62.8,62.95,62.66,62.85,115800.0,42.939,43.0416,42.8433,42.9732,115800.0
2007-10-23 09:45:00,62.85,62.93,62.72,62.86,84200.0,42.9732,43.0279,42.8843,42.98,84200.0
2007-10-23 09:50:00,62.86,63.08,62.82,62.98,129100.0,42.98,43.1304,42.9527,43.0621,129100.0
2007-10-23 09:55:00,62.98,62.98,62.72,62.85,81000.0,43.0621,43.0621,42.8843,42.9732,81000.0
2007-10-23 10:00:00,62.86,62.92,62.65,62.66,100800.0,42.98,43.021,42.8364,42.8433,100800.0
2007-10-23 10:05:00,62.65,62.84,62.53,62.53,115600.0,42.8364,42.9663,42.7544,42.7544,115600.0
2007-10-23 10:10:00,62.54,62.7,62.35,62.41,82500.0,42.7612,42.8706,42.6313,42.6723,82500.0
2007-10-23 10:15:00,62.42,62.58,62.33,62.54,127100.0,42.6792,42.7886,42.6176,42.7612,127100.0
2007-10-23 10:20:00,62.53,62.68,62.45,62.64,91400.0,42.7544,42.8569,42.6997,42.8296,91400.0
2007-10-23 10:25:00,62.64,62.74,62.59,62.71,55500.0,42.8296,42.898,42.7954,42.8775,55500.0
2007-10-23 10:30:00,62.71,62.76,62.47,62.52,62200.0,42.8775,42.9116,42.7134,42.7475,62200.0
2007-10-23 10:35:00,62.51,62.51,62.22,62.25,70000.0,42.7407,42.7407,42.5424,42.5629,70000.0
2007-10-23 10:40:00,62.26,62.36,62.14,62.2,63700.0,42.5698,42.6381,42.4877,42.5288,63700.0
2007-10-23 10:45:00,62.18,62.33,62.15,62.29,51100.0,42.5151,42.6176,42.4946,42.5903,51100.0
2007-10-23 10:50:00,62.3,62.37,62.18,62.21,60500.0,42.5971,42.645,42.5151,42.5356,60500.0
2007-10-23 10:55:00,62.21,62.22,62.02,62.06,76000.0,42.5356,42.5424,42.4057,42.433,76000.0
2007-10-23 11:00:00,62.06,62.1,61.98,61.98,81200.0,42.433,42.4604,42.3783,42.3783,81200.0
2007-10-23 11:05:00,61.97,62.02,61.74,61.77,132400.0,42.3715,42.4057,42.2142,42.2347,132400.0
2007-10-23 11:10:00,61.78,61.85,61.51,61.52,113700.0,42.2416,42.2894,42.057,42.0638,113700.0
2007-10-23 11:15:00,61.52,61.62,61.52,61.56,101400.0,42.0638,42.1322,42.0638,42.0912,101400.0
2007-10-23 11:20:00,61.57,61.75,61.57,61.68,91300.0,42.098,42.2211,42.098,42.1732,91300.0
2007-10-23 11:25:00,61.66,62.0,61.56,61.68,80300.0,42.1595,42.392,42.0912,42.1732,80300.0
2007-10-23 11:30:00,61.69,61.71,61.55,61.61,64600.0,42.18,42.1937,42.0843,42.1253,64600.0
2007-10-23 11:35:00,61.6,61.75,61.6,61.71,62800.0,42.1185,42.2211,42.1185,42.1937,62800.0
2007-10-23 11:40:00,61.71,61.9,61.7,61.9,110600.0,42.1937,42.3236,42.1869,42.3236,110600.0
2007-10-23 11:45:00,61.9,62.13,61.89,62.02,60600.0,42.3236,42.4809,42.3168,42.4057,60600.0
2007-10-23 11:50:00,62.03,62.05,61.95,62.0,188900.0,42.4125,42.4262,42.3578,42.392,188900.0
2007-10-23 11:55:00,62.0,62.09,61.97,62.07,77400.0,42.392,42.4535,42.3715,42.4399,77400.0
2007-10-23 12:00:00,62.08,62.21,62.06,62.15,69000.0,42.4467,42.5356,42.433,42.4946,69000.0
2007-10-23 12:05:00,62.15,62.18,62.0,62.02,74500.0,42.4946,42.5151,42.392,42.4057,74500.0
2007-10-23 12:10:00,62.02,62.19,62.01,62.17,41200.0,42.4057,42.5219,42.3988,42.5082,41200.0
2007-10-23 12:15:00,62.17,62.25,62.05,62.19,64700.0,42.5082,42.5629,42.4262,42.5219,64700.0
2007-10-23 12:20:00,62.19,62.2,62.14,62.17,48700.0,42.5219,42.5288,42.4877,42.5082,48700.0
2007-10-23 12:25:00,62.16,62.21,62.09,62.11,44000.0,42.5014,42.5356,42.4535,42.4672,44000.0
2007-10-23 12:30:00,62.11,62.19,62.08,62.13,73600.0,42.4672,42.5219,42.4467,42.4809,73600.0
2007-10-23 12:35:00,62.12,62.16,62.0,62.07,55000.0,42.4741,42.5014,42.392,42.4399,55000.0
2007-10-23 12:40:00,62.07,62.16,62.01,62.11,41600.0,42.4399,42.5014,42.3988,42.4672,41600.0
2007-10-23 12:45:00,62.13,62.18,62.1,62.11,31900.0,42.4809,42.5151,42.4604,42.4672,31900.0
2007-10-23 12:50:00,62.11,62.18,62.1,62.12,31300.0,42.4672,42.5151,42.4604,42.4741,31300.0
2007-10-23 12:55:00,62.12,62.16,62.04,62.12,35500.0,42.4741,42.5014,42.4194,42.4741,35500.0
2007-10-23 13:00:00,62.11,62.11,62.01,62.03,38500.0,42.4672,42.4672,42.3988,42.4125,38500.0
2007-10-23 13:05:00,62.04,62.12,62.02,62.12,32400.0,42.4194,42.4741,42.4057,42.4741,32400.0
2007-10-23 13:10:00,62.13,62.14,62.08,62.13,54800.0,42.4809,42.4877,42.4467,42.4809,54800.0
2007-10-23 13:15:00,62.15,62.3,62.1,62.27,63000.0,42.4946,42.5971,42.4604,42.5766,63000.0
2007-10-23 13:20:00,62.27,62.31,62.18,62.28,43500.0,42.5766,42.604,42.5151,42.5834,43500.0
2007-10-23 13:25:00,62.27,62.29,62.22,62.26,29900.0,42.5766,42.5903,42.5424,42.5698,29900.0
2007-10-23 13:30:00,62.26,62.3,62.2,62.26,108100.0,42.5698,42.5971,42.5288,42.5698,108100.0
2007-10-23 13:35:00,62.28,62.38,62.27,62.3,61900.0,42.5834,42.6518,42.5766,42.5971,61900.0
2007-10-23 13:40:00,62.3,62.39,62.25,62.37,86900.0,42.5971,42.6587,42.5629,42.645,86900.0
2007-10-23 13:45:00,62.37,62.39,62.26,62.3,73800.0,42.645,42.6587,42.5698,42.5971,73800.0
2007-10-23 13:50:00,62.31,62.38,62.28,62.37,75500.0,42.604,42.6518,42.5834,42.645,75500.0
2007-10-23 13:55:00,62.38,62.64,62.35,62.58,119800.0,42.6518,42.8296,42.6313,42.7886,119800.0
2007-10-23 14:00:00,62.59,62.85,62.59,62.78,158700.0,42.7954,42.9732,42.7954,42.9253,158700.0
2007-10-23 14:05:00,62.79,62.9,62.79,62.89,116600.0,42.9322,43.0074,42.9322,43.0005,116600.0
2007-10-23 14:10:00,62.89,62.97,62.81,62.93,172600.0,43.0005,43.0552,42.9458,43.0279,172600.0
2007-10-23 14:15:00,62.93,63.05,62.8,62.94,345100.0,43.0279,43.1099,42.939,43.0347,345100.0
2007-10-23 14:20:00,62.94,63.14,62.87,62.98,319200.0,43.0347,43.1715,42.9869,43.0621,319200.0
2007-10-23 14:25:00,62.98,63.14,62.95,63.08,221300.0,43.0621,43.1715,43.0416,43.1304,221300.0
2007-10-23 14:30:00,63.07,63.25,63.05,63.18,157400.0,43.1236,43.2467,43.1099,43.1988,157400.0
2007-10-23 14:35:00,63.18,63.28,63.11,63.26,178100.0,43.1988,43.2672,43.151,43.2535,178100.0
2007-10-23 14:40:00,63.26,63.48,63.26,63.47,119000.0,43.2535,43.4039,43.2535,43.3971,119000.0
2007-10-23 14:45:00,63.47,63.49,63.16,63.26,165700.0,43.3971,43.4108,43.1851,43.2535,165700.0
2007-10-23 14:50:00,63.29,63.38,63.24,63.33,117500.0,43.274,43.3356,43.2398,43.3014,117500.0
2007-10-23 14:55:00,63.33,63.34,63.2,63.21,137500.0,43.3014,43.3082,43.2125,43.2193,137500.0
2007-10-23 15:00:00,63.2,63.28,63.14,63.28,102400.0,43.2125,43.2672,43.1715,43.2672,102400.0
2007-10-23 15:05:00,63.28,63.33,63.14,63.17,125000.0,43.2672,43.3014,43.1715,43.192,125000.0
2007-10-23 15:10:00,63.17,63.17,63.02,63.02,145900.0,43.192,43.192,43.0894,43.0894,145900.0
2007-10-23 15:15:00,63.02,63.1,62.98,63.0,132000.0,43.0894,43.1441,43.0621,43.0757,132000.0
2007-10-23 15:20:00,63.0,63.07,62.97,63.01,108800.0,43.0757,43.1236,43.0552,43.0826,108800.0
2007-10-23 15:25:00,63.01,63.1,62.98,63.05,151300.0,43.0826,43.1441,43.0621,43.1099,151300.0
2007-10-23 15:30:00,63.06,63.27,63.06,63.25,174300.0,43.1168,43.2604,43.1168,43.2467,174300.0
2007-10-23 15:35:00,63.25,63.31,63.18,63.27,221300.0,43.2467,43.2877,43.1988,43.2604,221300.0
2007-10-23 15:40:00,63.28,63.47,63.26,63.45,209300.0,43.2672,43.3971,43.2535,43.3834,209300.0
2007-10-23 15:45:00,63.47,63.55,63.39,63.55,194600.0,43.3971,43.4518,43.3424,43.4518,194600.0
2007-10-23 15:50:00,63.55,63.66,63.49,63.59,273300.0,43.4518,43.527,43.4108,43.4792,273300.0
2007-10-23 15:55:00,63.59,63.73,63.56,63.73,374300.0,43.4792,43.5749,43.4586,43.5749,374300.0
2007-10-24 09:30:00,62.96,63.12,62.26,62.32,275200.0,43.0484,43.1578,42.5698,42.6108,275200.0
2007-10-24 09:35:00,62.32,62.75,62.28,62.69,236300.0,42.6108,42.9048,42.5834,42.8638,236300.0
2007-10-24 09:40:00,62.68,63.48,62.66,63.45,162600.0,42.8569,43.4039,42.8433,43.3834,162600.0
2007-10-24 09:45:00,63.45,63.5,63.02,63.07,167400.0,43.3834,43.4176,43.0894,43.1236,167400.0
2007-10-24 09:50:00,63.08,63.15,62.63,62.65,111700.0,43.1304,43.1783,42.8228,42.8364,111700.0
2007-10-24 09:55:00,62.65,62.79,62.49,62.72,124200.0,42.8364,42.9322,42.727,42.8843,124200.0
2007-10-24 10:00:00,62.72,62.72,61.97,62.28,300900.0,42.8843,42.8843,42.3715,42.5834,300900.0
2007-10-24 10:05:00,62.28,62.59,62.23,62.38,103000.0,42.5834,42.7954,42.5493,42.6518,103000.0
2007-10-24 10:10:00,62.4,62.4,61.88,62.0,182800.0,42.6655,42.6655,42.31,42.392,182800.0
2007-10-24 10:15:00,62.0,62.21,61.97,62.01,115800.0,42.392,42.5356,42.3715,42.3988,115800.0
2007-10-24 10:20:00,62.01,62.17,62.0,62.16,60900.0,42.3988,42.5082,42.392,42.5014,60900.0
2007-10-24 10:25:00,62.17,62.36,62.12,62.2,89000.0,42.5082,42.6381,42.4741,42.5288,89000.0
2007-10-24 10:30:00,62.21,62.21,61.98,62.08,117500.0,42.5356,42.5356,42.3783,42.4467,117500.0
2007-10-24 10:35:00,62.08,62.22,62.0,62.0,88700.0,42.4467,42.5424,42.392,42.392,88700.0
2007-10-24 10:40:00,62.0,62.01,61.75,61.75,141400.0,42.392,42.3988,42.2211,42.2211,141400.0
2007-10-24 10:45:00,61.75,61.84,60.94,60.94,308600.0,42.2211,42.2826,41.6672,41.6672,308600.0
2007-10-24 10:50:00,60.94,61.05,60.57,60.57,434800.0,41.6672,41.7424,41.4143,41.4143,434800.0
2007-10-24 10:55:00,60.57,60.97,60.53,60.83,258100.0,41.4143,41.6877,41.3869,41.592,258100.0
2007-10-24 11:00:00,60.83,60.86,60.52,60.72,196300.0,41.592,41.6125,41.3801,41.5168,196300.0
2007-10-24 11:05:00,60.72,60.75,60.37,60.44,287000.0,41.5168,41.5373,41.2775,41.3254,287000.0
2007-10-24 11:10:00,60.45,60.53,60.07,60.22,265300.0,41.3322,41.3869,41.0724,41.1749,265300.0
2007-10-24 11:15:00,60.23,60.43,60.0,60.07,334500.0,41.1818,41.3185,41.0245,41.0724,334500.0
2007-10-24 11:20:00,60.09,60.31,60.06,60.28,203900.0,41.0861,41.2365,41.0655,41.216,203900.0
2007-10-24 11:25:00,60.27,60.53,60.26,60.51,511500.0,41.2091,41.3869,41.2023,41.3732,511500.0
2007-10-24 11:30:00,60.53,60.68,60.47,60.68,197800.0,41.3869,41.4895,41.3459,41.4895,197800.0
2007-10-24 11:35:00,60.68,61.07,60.65,60.89,187800.0,41.4895,41.7561,41.469,41.633,187800.0
2007-10-24 11:40:00,60.89,61.18,60.8,61.13,160400.0,41.633,41.8313,41.5715,41.7971,160400.0
2007-10-24 11:45:00,61.14,61.3,61.01,61.21,172500.0,41.804,41.9134,41.7151,41.8518,172500.0
2007-10-24 11:50:00,61.21,61.5,61.14,61.31,119900.0,41.8518,42.0501,41.804,41.9202,119900.0
2007-10-24 11:55:00,61.3,61.32,61.07,61.13,142100.0,41.9134,41.9271,41.7561,41.7971,142100.0
2007-10-24 12:00:00,61.12,61.33,61.09,61.28,115600.0,41.7903,41.9339,41.7698,41.8997,115600.0
2007-10-24 12:05:00,61.27,61.49,61.15,61.49,76100.0,41.8929,42.0433,41.8108,42.0433,76100.0
2007-10-24 12:10:00,61.48,61.5,61.23,61.29,116300.0,42.0365,42.0501,41.8655,41.9065,116300.0
2007-10-24 12:15:00,61.3,61.45,61.28,61.33,64500.0,41.9134,42.0159,41.8997,41.9339,64500.0
2007-10-24 12:20:00,61.32,61.39,61.18,61.21,79300.0,41.9271,41.9749,41.8313,41.8518,79300.0
2007-10-24 12:25:00,61.22,61.54,61.22,61.49,115300.0,41.8587,42.0775,41.8587,42.0433,115300.0
2007-10-24 12:30:00,61.49,61.65,61.38,61.41,125100.0,42.0433,42.1527,41.9681,41.9886,125100.0
2007-10-24 12:35:00,61.41,61.45,61.21,61.28,96500.0,41.9886,42.0159,41.8518,41.8997,96500.0
2007-10-24 12:40:00,61.29,61.32,61.12,61.21,102700.0,41.9065,41.9271,41.7903,41.8518,102700.0
2007-10-24 12:45:00,61.24,61.4,61.2,61.37,116600.0,41.8724,41.9818,41.845,41.9612,116600.0
2007-10-24 12:50:00,61.38,61.39,61.0,61.06,91100.0,41.9681,41.9749,41.7083,41.7493,91100.0
2007-10-24 12:55:00,61.05,61.19,60.95,61.19,96200.0,41.7424,41.8382,41.6741,41.8382,96200.0
2007-10-24 13:00:00,61.19,61.28,61.05,61.11,62100.0,41.8382,41.8997,41.7424,41.7835,62100.0
2007-10-24 13:05:00,61.1,61.36,61.1,61.33,59900.0,41.7766,41.9544,41.7766,41.9339,59900.0
2007-10-24 13:10:00,61.33,61.46,61.27,61.29,71600.0,41.9339,42.0228,41.8929,41.9065,71600.0
2007-10-24 13:15:00,61.27,61.3,61.18,61.29,130700.0,41.8929,41.9134,41.8313,41.9065,130700.0
2007-10-24 13:20:00,61.33,61.45,61.21,61.43,98400.0,41.9339,42.0159,41.8518,42.0023,98400.0
2007-10-24 13:25:00,61.45,61.86,61.45,61.79,185900.0,42.0159,42.2963,42.0159,42.2484,185900.0
2007-10-24 13:30:00,61.79,61.94,61.77,61.91,105100.0,42.2484,42.351,42.2347,42.3305,105100.0
2007-10-24 13:35:00,61.89,61.93,61.83,61.87,130700.0,42.3168,42.3441,42.2758,42.3031,130700.0
2007-10-24 13:40:00,61.86,61.89,61.65,61.67,124100.0,42.2963,42.3168,42.1527,42.1664,124100.0
2007-10-24 13:45:00,61.67,61.9,61.67,61.74,64200.0,42.1664,42.3236,42.1664,42.2142,64200.0
2007-10-24 13:50:00,61.73,61.82,61.51,61.58,83700.0,42.2074,42.2689,42.057,42.1048,83700.0
2007-10-24 13:55:00,61.56,61.7,61.42,61.68,96500.0,42.0912,42.1869,41.9954,42.1732,96500.0
2007-10-24 14:00:00,61.65,61.8,61.4,61.44,177700.0,42.1527,42.2553,41.9818,42.0091,177700.0
2007-10-24 14:05:00,61.45,61.58,61.36,61.36,76800.0,42.0159,42.1048,41.9544,41.9544,76800.0
2007-10-24 14:10:00,61.36,61.45,61.23,61.4,71400.0,41.9544,42.0159,41.8655,41.9818,71400.0
2007-10-24 14:15:00,61.4,61.55,61.33,61.34,78100.0,41.9818,42.0843,41.9339,41.9407,78100.0
2007-10-24 14:20:00,61.33,61.91,61.33,61.84,116300.0,41.9339,42.3305,41.9339,42.2826,116300.0
2007-10-24 14:25:00,61.84,62.08,61.68,61.93,154800.0,42.2826,42.4467,42.1732,42.3441,154800.0
2007-10-24 14:30:00,61.93,62.3,61.91,62.26,132600.0,42.3441,42.5971,42.3305,42.5698,132600.0
2007-10-24 14:35:00,62.26,62.28,61.95,62.17,145000.0,42.5698,42.5834,42.3578,42.5082,145000.0
2007-10-24 14:40:00,62.18,62.18,61.98,61.99,128200.0,42.5151,42.5151,42.3783,42.3852,128200.0
2007-10-24 14:45:00,61.98,62.17,61.9,62.14,108400.0,42.3783,42.5082,42.3236,42.4877,108400.0
2007-10-24 14:50:00,62.14,62.41,62.11,62.28,117900.0,42.4877,42.6723,42.4672,42.5834,117900.0
2007-10-24 14:55:00,62.28,62.56,62.18,62.56,207000.0,42.5834,42.7749,42.5151,42.7749,207000.0
2007-10-24 15:00:00,62.57,62.75,62.32,62.69,139400.0,42.7817,42.9048,42.6108,42.8638,139400.0
2007-10-24 15:05:00,62.7,62.7,62.43,62.65,120100.0,42.8706,42.8706,42.686,42.8364,120100.0
2007-10-24 15:10:00,62.66,63.09,62.66,63.02,217900.0,42.8433,43.1373,42.8433,43.0894,217900.0
2007-10-24 15:15:00,63.02,63.06,62.79,62.81,205900.0,43.0894,43.1168,42.9322,42.9458,205900.0
2007-10-24 15:20:00,62.81,62.88,62.69,62.78,178300.0,42.9458,42.9937,42.8638,42.9253,178300.0
2007-10-24 15:25:00,62.77,63.15,62.74,63.14,191400.0,42.9185,43.1783,42.898,43.1715,191400.0
2007-10-24 15:30:00,63.15,63.18,62.81,62.82,181200.0,43.1783,43.1988,42.9458,42.9527,181200.0
2007-10-24 15:35:00,62.82,62.96,62.69,62.78,174300.0,42.9527,43.0484,42.8638,42.9253,174300.0
2007-10-24 15:40:00,62.78,62.9,62.66,62.73,171000.0,42.9253,43.0074,42.8433,42.8911,171000.0
2007-10-24 15:45:00,62.73,62.8,62.63,62.72,172700.0,42.8911,42.939,42.8228,42.8843,172700.0
2007-10-24 15:50:00,62.71,63.03,62.54,62.99,246300.0,42.8775,43.0963,42.7612,43.0689,246300.0
2007-10-24 15:55:00,63.0,63.07,62.9,62.95,244100.0,43.0757,43.1236,43.0074,43.0416,244100.0
2007-10-25 09:30:00,62.96,63.07,62.34,62.66,202600.0,43.0484,43.1236,42.6245,42.8433,202600.0
2007-10-25 09:35:00,62.7,62.72,62.44,62.61,124000.0,42.8706,42.8843,42.6928,42.8091,124000.0
2007-10-25 09:40:00,62.6,63.43,62.58,63.23,175200.0,42.8022,43.3698,42.7886,43.233,175200.0
2007-10-25 09:45:00,63.27,63.36,62.68,62.85,194300.0,43.2604,43.3219,42.8569,42.9732,194300.0
2007-10-25 09:50:00,62.85,62.89,62.55,62.59,183700.0,42.9732,43.0005,42.7681,42.7954,183700.0
2007-10-25 09:55:00,62.61,62.62,61.88,61.91,195300.0,42.8091,42.8159,42.31,42.3305,195300.0
2007-10-25 10:00:00,61.91,62.19,61.75,62.19,263900.0,42.3305,42.5219,42.2211,42.5219,263900.0
2007-10-25 10:05:00,62.19,62.41,61.81,62.03,213500.0,42.5219,42.6723,42.2621,42.4125,213500.0
2007-10-25 10:10:00,62.05,62.36,62.0,62.31,145300.0,42.4262,42.6381,42.392,42.604,145300.0
2007-10-25 10:15:00,62.3,62.32,61.84,62.06,179900.0,42.5971,42.6108,42.2826,42.433,179900.0
2007-10-25 10:20:00,62.08,62.26,61.88,62.01,238600.0,42.4467,42.5698,42.31,42.3988,238600.0
2007-10-25 10:25:00,62.01,62.1,61.98,62.02,182300.0,42.3988,42.4604,42.3783,42.4057,182300.0
2007-10-25 10:30:00,62.01,62.1,61.98,62.1,128500.0,42.3988,42.4604,42.3783,42.4604,128500.0
2007-10-25 10:35:00,62.1,62.39,62.06,62.21,1050200.0,42.4604,42.6587,42.433,42.5356,1050200.0
2007-10-25 10:40:00,62.2,62.2,61.97,61.99,166800.0,42.5288,42.5288,42.3715,42.3852,166800.0
2007-10-25 10:45:00,61.99,62.27,61.91,62.26,775500.0,42.3852,42.5766,42.3305,42.5698,775500.0
2007-10-25 10:50:00,62.27,62.42,62.27,62.37,113500.0,42.5766,42.6792,42.5766,42.645,113500.0
2007-10-25 10:55:00,62.36,62.44,62.3,62.32,66800.0,42.6381,42.6928,42.5971,42.6108,66800.0
2007-10-25 11:00:00,62.32,62.49,62.08,62.25,286100.0,42.6108,42.727,42.4467,42.5629,286100.0
2007-10-25 11:05:00,62.25,62.3,62.11,62.2,116400.0,42.5629,42.5971,42.4672,42.5288,116400.0
2007-10-25 11:10:00,62.19,62.24,62.11,62.21,43900.0,42.5219,42.5561,42.4672,42.5356,43900.0
2007-10-25 11:15:00,62.2,62.2,61.95,62.08,54900.0,42.5288,42.5288,42.3578,42.4467,54900.0
2007-10-25 11:20:00,62.07,62.19,62.03,62.16,81400.0,42.4399,42.5219,42.4125,42.5014,81400.0
2007-10-25 11:25:00,62.18,62.34,62.17,62.31,137600.0,42.5151,42.6245,42.5082,42.604,137600.0
2007-10-25 11:30:00,62.32,62.57,62.31,62.56,167800.0,42.6108,42.7817,42.604,42.7749,167800.0
2007-10-25 11:35:00,62.56,62.66,62.47,62.47,162400.0,42.7749,42.8433,42.7134,42.7134,162400.0
2007-10-25 11:40:00,62.46,62.63,62.38,62.62,158900.0,42.7065,42.8228,42.6518,42.8159,158900.0
2007-10-25 11:45:00,62.63,62.63,62.36,62.36,177000.0,42.8228,42.8228,42.6381,42.6381,177000.0
2007-10-25 11:50:00,62.35,62.36,61.86,61.95,260000.0,42.6313,42.6381,42.2963,42.3578,260000.0
2007-10-25 11:55:00,61.96,62.12,61.67,62.1,500900.0,42.3647,42.4741,42.1664,42.4604,500900.0
2007-10-25 12:00:00,62.11,62.16,62.0,62.11,114200.0,42.4672,42.5014,42.392,42.4672,114200.0
2007-10-25 12:05:00,62.11,62.21,62.09,62.12,83800.0,42.4672,42.5356,42.4535,42.4741,83800.0
2007-10-25 12:10:00,62.12,62.15,61.92,62.0,253100.0,42.4741,42.4946,42.3373,42.392,253100.0
2007-10-25 12:15:00,62.01,62.05,62.0,62.0,72700.0,42.3988,42.4262,42.392,42.392,72700.0
2007-10-25 12:20:00,62.0,62.15,61.99,62.08,97700.0,42.392,42.4946,42.3852,42.4467,97700.0
2007-10-25 12:25:00,62.08,62.29,62.03,62.16,130700.0,42.4467,42.5903,42.4125,42.5014,130700.0
2007-10-25 12:30:00,62.17,62.17,61.99,62.01,84500.0,42.5082,42.5082,42.3852,42.3988,84500.0
2007-10-25 12:35:00,62.01,62.09,61.95,62.08,138500.0,42.3988,42.4535,42.3578,42.4467,138500.0
2007-10-25 12:40:00,62.1,62.16,62.0,62.12,85000.0,42.4604,42.5014,42.392,42.4741,85000.0
2007-10-25 12:45:00,62.11,62.15,62.05,62.07,71400.0,42.4672,42.4946,42.4262,42.4399,71400.0
2007-10-25 12:50:00,62.06,62.09,61.93,61.99,234600.0,42.433,42.4535,42.3441,42.3852,234600.0
2007-10-25 12:55:00,61.99,62.06,61.63,61.63,169200.0,42.3852,42.433,42.139,42.139,169200.0
2007-10-25 13:00:00,61.63,61.64,61.37,61.39,694000.0,42.139,42.1459,41.9612,41.9749,694000.0
2007-10-25 13:05:00,61.39,61.39,60.67,61.06,327800.0,41.9749,41.9749,41.4826,41.7493,327800.0
2007-10-25 13:10:00,61.07,61.24,61.05,61.2,151100.0,41.7561,41.8724,41.7424,41.845,151100.0
2007-10-25 13:15:00,61.2,61.34,60.91,60.94,179000.0,41.845,41.9407,41.6467,41.6672,179000.0
2007-10-25 13:20:00,60.95,61.08,60.5,60.61,239800.0,41.6741,41.763,41.3664,41.4416,239800.0
2007-10-25 13:25:00,60.62,60.89,60.59,60.87,264300.0,41.4484,41.633,41.4279,41.6194,264300.0
2007-10-25 13:30:00,60.87,61.22,60.87,61.13,204900.0,41.6194,41.8587,41.6194,41.7971,204900.0
2007-10-25 13:35:00,61.14,61.21,60.99,61.08,188100.0,41.804,41.8518,41.7014,41.763,188100.0
2007-10-25 13:40:00,61.09,61.19,60.89,61.15,129300.0,41.7698,41.8382,41.633,41.8108,129300.0
2007-10-25 13:45:00,61.15,61.19,60.97,61.17,162900.0,41.8108,41.8382,41.6877,41.8245,162900.0
2007-10-25 13:50:00,61.17,61.19,60.72,60.75,136700.0,41.8245,41.8382,41.5168,41.5373,136700.0
2007-10-25 13:55:00,60.76,60.77,60.58,60.77,112600.0,41.5442,41.551,41.4211,41.551,112600.0
2007-10-25 14:00:00,60.79,60.83,60.5,60.54,156500.0,41.5647,41.592,41.3664,41.3937,156500.0
2007-10-25 14:05:00,60.54,60.72,60.52,60.66,151100.0,41.3937,41.5168,41.3801,41.4758,151100.0
2007-10-25 14:10:00,60.66,60.94,60.63,60.84,146600.0,41.4758,41.6672,41.4553,41.5989,146600.0
2007-10-25 14:15:00,60.82,60.91,60.6,60.6,194400.0,41.5852,41.6467,41.4348,41.4348,194400.0
2007-10-25 14:20:00,60.6,61.02,60.54,61.01,207100.0,41.4348,41.7219,41.3937,41.7151,207100.0
2007-10-25 14:25:00,61.0,61.18,60.96,61.13,168700.0,41.7083,41.8313,41.6809,41.7971,168700.0
2007-10-25 14:30:00,61.14,61.25,60.6,60.9,212500.0,41.804,41.8792,41.4348,41.6399,212500.0
2007-10-25 14:35:00,60.9,61.08,60.79,60.99,176500.0,41.6399,41.763,41.5647,41.7014,176500.0
2007-10-25 14:40:00,60.99,61.06,60.6,60.6,220900.0,41.7014,41.7493,41.4348,41.4348,220900.0
2007-10-25 14:45:00,60.59,60.72,60.5,60.55,190200.0,41.4279,41.5168,41.3664,41.4006,190200.0
2007-10-25 14:50:00,60.57,60.99,60.55,60.99,203400.0,41.4143,41.7014,41.4006,41.7014,203400.0
2007-10-25 14:55:00,60.99,61.27,60.79,61.26,295400.0,41.7014,41.8929,41.5647,41.886,295400.0
2007-10-25 15:00:00,61.27,61.39,61.15,61.21,196700.0,41.8929,41.9749,41.8108,41.8518,196700.0
2007-10-25 15:05:00,61.23,61.25,60.91,61.09,153600.0,41.8655,41.8792,41.6467,41.7698,153600.0
2007-10-25 15:10:00,61.11,61.25,61.02,61.1,116100.0,41.7835,41.8792,41.7219,41.7766,116100.0
2007-10-25 15:15:00,61.08,61.48,61.08,61.48,118400.0,41.763,42.0365,41.763,42.0365,118400.0
2007-10-25 15:20:00,61.48,61.55,61.1,61.21,294700.0,42.0365,42.0843,41.7766,41.8518,294700.0
2007-10-25 15:25:00,61.2,61.52,61.16,61.5,262900.0,41.845,42.0638,41.8177,42.0501,262900.0
2007-10-25 15:30:00,61.5,61.64,61.38,61.6,226900.0,42.0501,42.1459,41.9681,42.1185,226900.0
2007-10-25 15:35:00,61.6,61.8,61.5,61.58,219300.0,42.1185,42.2553,42.0501,42.1048,219300.0
2007-10-25 15:40:00,61.59,62.16,61.59,61.93,426500.0,42.1117,42.5014,42.1117,42.3441,426500.0
2007-10-25 15:45:00,61.93,62.15,61.89,62.06,257200.0,42.3441,42.4946,42.3168,42.433,257200.0
2007-10-25 15:50:00,62.05,62.19,61.99,62.07,320500.0,42.4262,42.5219,42.3852,42.4399,320500.0
2007-10-25 15:55:00,62.07,62.1,61.89,61.94,243400.0,42.4399,42.4604,42.3168,42.351,243400.0
2007-10-26 09:30:00,63.63,64.0,63.29,63.91,32300.0,43.5065,43.7595,43.274,43.6979,32300.0
2007-10-26 09:35:00,63.91,63.94,63.22,63.82,344100.0,43.6979,43.7185,43.2262,43.6364,344100.0
2007-10-26 09:40:00,63.7,63.85,63.26,63.42,319300.0,43.5544,43.6569,43.2535,43.3629,319300.0
2007-10-26 09:45:00,63.42,63.55,63.26,63.52,455600.0,43.3629,43.4518,43.2535,43.4313,455600.0
2007-10-26 09:50:00,63.51,63.88,63.48,63.52,336400.0,43.4245,43.6774,43.4039,43.4313,336400.0
2007-10-26 09:55:00,63.52,63.57,63.3,63.46,193400.0,43.4313,43.4655,43.2809,43.3903,193400.0
2007-10-26 10:00:00,63.42,63.46,62.93,63.03,301100.0,43.3629,43.3903,43.0279,43.0963,301100.0
2007-10-26 10:05:00,63.03,63.52,62.95,63.43,246500.0,43.0963,43.4313,43.0416,43.3698,246500.0
2007-10-26 10:10:00,63.45,63.57,63.31,63.55,232000.0,43.3834,43.4655,43.2877,43.4518,232000.0
2007-10-26 10:15:00,63.55,63.73,63.5,63.6,221200.0,43.4518,43.5749,43.4176,43.486,221200.0
2007-10-26 10:20:00,63.61,63.67,63.4,63.6,191300.0,43.4928,43.5339,43.3492,43.486,191300.0
2007-10-26 10:25:00,63.59,63.6,63.48,63.55,124700.0,43.4792,43.486,43.4039,43.4518,124700.0
2007-10-26 10:30:00,63.54,63.6,63.4,63.53,141900.0,43.445,43.486,43.3492,43.4381,141900.0
2007-10-26 10:35:00,63.53,63.65,63.45,63.49,136000.0,43.4381,43.5202,43.3834,43.4108,136000.0
2007-10-26 10:40:00,63.49,63.5,63.26,63.26,121800.0,43.4108,43.4176,43.2535,43.2535,121800.0
2007-10-26 10:45:00,63.26,63.37,63.19,63.25,188700.0,43.2535,43.3287,43.2057,43.2467,188700.0
2007-10-26 10:50:00,63.25,63.27,63.0,63.13,190600.0,43.2467,43.2604,43.0757,43.1646,190600.0
2007-10-26 10:55:00,63.13,63.38,63.11,63.34,89000.0,43.1646,43.3356,43.151,43.3082,89000.0
2007-10-26 11:00:00,63.34,63.42,63.29,63.42,59800.0,43.3082,43.3629,43.274,43.3629,59800.0
2007-10-26 11:05:00,63.41,63.53,63.36,63.38,63900.0,43.3561,43.4381,43.3219,43.3356,63900.0
2007-10-26 11:10:00,63.38,63.41,63.25,63.26,169800.0,43.3356,43.3561,43.2467,43.2535,169800.0
2007-10-26 11:15:00,63.26,63.34,63.16,63.18,103200.0,43.2535,43.3082,43.1851,43.1988,103200.0
2007-10-26 11:20:00,63.17,63.35,63.03,63.29,111800.0,43.192,43.3151,43.0963,43.274,111800.0
2007-10-26 11:25:00,63.3,63.31,63.17,63.18,60700.0,43.2809,43.2877,43.192,43.1988,60700.0
2007-10-26 11:30:00,63.17,63.31,63.16,63.21,30900.0,43.192,43.2877,43.1851,43.2193,30900.0
2007-10-26 11:35:00,63.22,63.3,63.15,63.24,38100.0,43.2262,43.2809,43.1783,43.2398,38100.0
2007-10-26 11:40:00,63.25,63.31,63.21,63.28,162300.0,43.2467,43.2877,43.2193,43.2672,162300.0
2007-10-26 11:45:00,63.28,63.55,63.26,63.53,63500.0,43.2672,43.4518,43.2535,43.4381,63500.0
2007-10-26 11:50:00,63.55,63.63,63.52,63.53,108500.0,43.4518,43.5065,43.4313,43.4381,108500.0
2007-10-26 11:55:00,63.53,63.58,63.25,63.31,61100.0,43.4381,43.4723,43.2467,43.2877,61100.0
2007-10-26 12:00:00,63.31,63.34,63.19,63.34,83900.0,43.2877,43.3082,43.2057,43.3082,83900.0
2007-10-26 12:05:00,63.31,63.4,63.21,63.25,64300.0,43.2877,43.3492,43.2193,43.2467,64300.0
2007-10-26 12:10:00,63.25,63.33,63.15,63.27,79900.0,43.2467,43.3014,43.1783,43.2604,79900.0
2007-10-26 12:15:00,63.26,63.29,63.18,63.24,60600.0,43.2535,43.274,43.1988,43.2398,60600.0
2007-10-26 12:20:00,63.25,63.34,63.22,63.31,24200.0,43.2467,43.3082,43.2262,43.2877,24200.0
2007-10-26 12:25:00,63.3,63.48,63.3,63.36,56400.0,43.2809,43.4039,43.2809,43.3219,56400.0
2007-10-26 12:30:00,63.37,63.45,63.34,63.42,38200.0,43.3287,43.3834,43.3082,43.3629,38200.0
2007-10-26 12:35:00,63.43,63.64,63.36,63.62,53000.0,43.3698,43.5133,43.3219,43.4997,53000.0
2007-10-26 12:40:00,63.62,63.72,63.58,63.58,104700.0,43.4997,43.568,43.4723,43.4723,104700.0
2007-10-26 12:45:00,63.59,63.63,63.51,63.54,131500.0,43.4792,43.5065,43.4245,43.445,131500.0
2007-10-26 12:50:00,63.54,63.66,63.51,63.66,129100.0,43.445,43.527,43.4245,43.527,129100.0
2007-10-26 12:55:00,63.67,63.68,63.56,63.58,62200.0,43.5339,43.5407,43.4586,43.4723,62200.0
2007-10-26 13:00:00,63.59,63.62,63.36,63.54,128500.0,43.4792,43.4997,43.3219,43.445,128500.0
2007-10-26 13:05:00,63.54,63.68,63.4,63.64,176800.0,43.445,43.5407,43.3492,43.5133,176800.0
2007-10-26 13:10:00,63.64,63.81,63.64,63.78,75100.0,43.5133,43.6296,43.5133,43.6091,75100.0
2007-10-26 13:15:00,63.78,63.9,63.75,63.86,43100.0,43.6091,43.6911,43.5886,43.6638,43100.0
2007-10-26 13:20:00,63.84,64.03,63.82,64.0,96300.0,43.6501,43.78,43.6364,43.7595,96300.0
2007-10-26 13:25:00,64.0,64.04,63.99,64.0,62100.0,43.7595,43.7868,43.7526,43.7595,62100.0
2007-10-26 13:30:00,64.0,64.06,63.9,63.97,110400.0,43.7595,43.8005,43.6911,43.739,110400.0
2007-10-26 13:35:00,63.98,64.0,63.73,63.93,99700.0,43.7458,43.7595,43.5749,43.7116,99700.0
2007-10-26 13:40:00,63.92,63.94,63.8,63.92,26900.0,43.7048,43.7185,43.6227,43.7048,26900.0
2007-10-26 13:45:00,63.93,63.99,63.84,63.98,24400.0,43.7116,43.7526,43.6501,43.7458,24400.0
2007-10-26 13:50:00,63.99,64.1,63.93,63.99,75800.0,43.7526,43.8279,43.7116,43.7526,75800.0
2007-10-26 13:55:00,64.0,64.13,63.97,64.07,110600.0,43.7595,43.8484,43.739,43.8073,110600.0
2007-10-26 14:00:00,64.08,64.39,64.0,64.32,124800.0,43.8142,44.0261,43.7595,43.9783,124800.0
2007-10-26 14:05:00,64.31,64.43,64.26,64.37,72300.0,43.9714,44.0535,43.9373,44.0125,72300.0
2007-10-26 14:10:00,64.37,64.42,64.33,64.42,50900.0,44.0125,44.0467,43.9851,44.0467,50900.0
2007-10-26 14:15:00,64.41,64.75,64.41,64.7,173600.0,44.0398,44.2723,44.0398,44.2381,173600.0
2007-10-26 14:20:00,64.7,64.73,64.55,64.58,100800.0,44.2381,44.2586,44.1355,44.1561,100800.0
2007-10-26 14:25:00,64.59,64.7,64.48,64.51,86400.0,44.1629,44.2381,44.0877,44.1082,86400.0
2007-10-26 14:30:00,64.5,64.54,64.47,64.5,67200.0,44.1014,44.1287,44.0808,44.1014,67200.0
2007-10-26 14:35:00,64.48,64.86,64.43,64.75,135000.0,44.0877,44.3475,44.0535,44.2723,135000.0
2007-10-26 14:40:00,64.75,64.96,64.74,64.96,84600.0,44.2723,44.4159,44.2655,44.4159,84600.0
2007-10-26 14:45:00,64.93,65.0,64.73,64.73,127400.0,44.3954,44.4432,44.2586,44.2586,127400.0
2007-10-26 14:50:00,64.73,64.75,64.61,64.66,112000.0,44.2586,44.2723,44.1766,44.2108,112000.0
2007-10-26 14:55:00,64.67,64.82,64.67,64.79,66200.0,44.2176,44.3202,44.2176,44.2996,66200.0
2007-10-26 15:00:00,64.79,64.85,64.74,64.78,175900.0,44.2996,44.3407,44.2655,44.2928,175900.0
2007-10-26 15:05:00,64.77,64.77,64.63,64.65,109200.0,44.286,44.286,44.1902,44.2039,109200.0
2007-10-26 15:10:00,64.64,64.65,64.45,64.53,184300.0,44.1971,44.2039,44.0672,44.1219,184300.0
2007-10-26 15:15:00,64.54,64.71,64.5,64.62,146500.0,44.1287,44.2449,44.1014,44.1834,146500.0
2007-10-26 15:20:00,64.62,64.62,64.28,64.35,241800.0,44.1834,44.1834,43.9509,43.9988,241800.0
2007-10-26 15:25:00,64.34,64.56,64.34,64.56,113200.0,43.992,44.1424,43.992,44.1424,113200.0
2007-10-26 15:30:00,64.57,64.86,64.57,64.7,146000.0,44.1492,44.3475,44.1492,44.2381,146000.0
2007-10-26 15:35:00,64.7,64.89,64.7,64.85,193000.0,44.2381,44.368,44.2381,44.3407,193000.0
2007-10-26 15:40:00,64.84,64.85,64.65,64.65,224100.0,44.3338,44.3407,44.2039,44.2039,224100.0
2007-10-26 15:45:00,64.66,64.75,64.5,64.62,282100.0,44.2108,44.2723,44.1014,44.1834,282100.0
2007-10-26 15:50:00,64.64,64.83,64.62,64.75,480500.0,44.1971,44.327,44.1834,44.2723,480500.0
2007-10-26 15:55:00,64.75,64.87,64.73,64.83,339300.0,44.2723,44.3543,44.2586,44.327,339300.0
2007-10-29 09:30:00,64.84,65.34,64.63,65.34,219500.0,44.3338,44.6757,44.1902,44.6757,219500.0
2007-10-29 09:35:00,65.34,65.81,65.13,65.81,334000.0,44.6757,44.9971,44.5321,44.9971,334000.0
2007-10-29 09:40:00,65.8,66.0,65.71,65.8,201600.0,44.9902,45.127,44.9287,44.9902,201600.0
2007-10-29 09:45:00,65.79,66.04,65.7,65.95,235900.0,44.9834,45.1543,44.9218,45.0928,235900.0
2007-10-29 09:50:00,65.93,66.06,65.86,65.98,185500.0,45.0791,45.168,45.0312,45.1133,185500.0
2007-10-29 09:55:00,65.98,66.1,65.8,66.01,139100.0,45.1133,45.1953,44.9902,45.1338,139100.0
2007-10-29 10:00:00,66.01,66.03,65.81,65.88,155100.0,45.1338,45.1475,44.9971,45.0449,155100.0
2007-10-29 10:05:00,65.87,66.03,65.87,65.97,96800.0,45.0381,45.1475,45.0381,45.1065,96800.0
2007-10-29 10:10:00,65.98,66.18,65.85,66.14,127000.0,45.1133,45.25,45.0244,45.2227,127000.0
2007-10-29 10:15:00,66.13,66.13,65.72,65.73,178500.0,45.2159,45.2159,44.9355,44.9424,178500.0
2007-10-29 10:20:00,65.73,65.74,65.63,65.66,210300.0,44.9424,44.9492,44.874,44.8945,210300.0
2007-10-29 10:25:00,65.67,65.75,65.63,65.68,165800.0,44.9013,44.956,44.874,44.9082,165800.0
2007-10-29 10:30:00,65.67,65.72,65.54,65.69,110000.0,44.9013,44.9355,44.8124,44.915,110000.0
2007-10-29 10:35:00,65.68,65.73,65.43,65.56,123300.0,44.9082,44.9424,44.7372,44.8261,123300.0
2007-10-29 10:40:00,65.55,65.64,65.41,65.47,112800.0,44.8193,44.8808,44.7236,44.7646,112800.0
2007-10-29 10:45:00,65.47,65.69,65.42,65.68,101500.0,44.7646,44.915,44.7304,44.9082,101500.0
2007-10-29 10:50:00,65.67,65.67,65.46,65.52,92100.0,44.9013,44.9013,44.7577,44.7988,92100.0
2007-10-29 10:55:00,65.52,65.71,65.46,65.65,61700.0,44.7988,44.9287,44.7577,44.8877,61700.0
2007-10-29 11:00:00,65.64,65.66,65.49,65.53,130200.0,44.8808,44.8945,44.7783,44.8056,130200.0
2007-10-29 11:05:00,65.53,65.72,65.53,65.7,95000.0,44.8056,44.9355,44.8056,44.9218,95000.0
2007-10-29 11:10:00,65.71,65.73,65.68,65.7,82600.0,44.9287,44.9424,44.9082,44.9218,82600.0
2007-10-29 11:15:00,65.7,65.72,65.56,65.6,90500.0,44.9218,44.9355,44.8261,44.8535,90500.0
2007-10-29 11:20:00,65.61,65.74,65.6,65.7,64900.0,44.8603,44.9492,44.8535,44.9218,64900.0
2007-10-29 11:25:00,65.71,65.72,65.64,65.7,40000.0,44.9287,44.9355,44.8808,44.9218,40000.0
2007-10-29 11:30:00,65.7,65.71,65.63,65.67,68900.0,44.9218,44.9287,44.874,44.9013,68900.0
2007-10-29 11:35:00,65.68,65.72,65.65,65.68,75100.0,44.9082,44.9355,44.8877,44.9082,75100.0
2007-10-29 11:40:00,65.68,65.72,65.63,65.68,101000.0,44.9082,44.9355,44.874,44.9082,101000.0
2007-10-29 11:45:00,65.68,65.71,65.66,65.69,74100.0,44.9082,44.9287,44.8945,44.915,74100.0
2007-10-29 11:50:00,65.68,65.69,65.6,65.64,80200.0,44.9082,44.915,44.8535,44.8808,80200.0
2007-10-29 11:55:00,65.64,65.66,65.6,65.63,48300.0,44.8808,44.8945,44.8535,44.874,48300.0
2007-10-29 12:00:00,65.63,65.79,65.63,65.68,62500.0,44.874,44.9834,44.874,44.9082,62500.0
2007-10-29 12:05:00,65.68,65.83,65.66,65.79,55000.0,44.9082,45.0107,44.8945,44.9834,55000.0
2007-10-29 12:10:00,65.81,65.81,65.65,65.65,79500.0,44.9971,44.9971,44.8877,44.8877,79500.0
2007-10-29 12:15:00,65.65,65.83,65.65,65.76,94400.0,44.8877,45.0107,44.8877,44.9629,94400.0
2007-10-29 12:20:00,65.76,65.85,65.75,65.82,51200.0,44.9629,45.0244,44.956,45.0039,51200.0
2007-10-29 12:25:00,65.81,65.91,65.8,65.9,82400.0,44.9971,45.0654,44.9902,45.0586,82400.0
2007-10-29 12:30:00,65.9,65.91,65.8,65.9,74300.0,45.0586,45.0654,44.9902,45.0586,74300.0
2007-10-29 12:35:00,65.9,65.9,65.71,65.74,77600.0,45.0586,45.0586,44.9287,44.9492,77600.0
2007-10-29 12:40:00,65.75,65.86,65.75,65.84,34400.0,44.956,45.0312,44.956,45.0176,34400.0
2007-10-29 12:45:00,65.85,65.91,65.83,65.83,33300.0,45.0244,45.0654,45.0107,45.0107,33300.0
2007-10-29 12:50:00,65.83,65.9,65.8,65.85,37100.0,45.0107,45.0586,44.9902,45.0244,37100.0
2007-10-29 12:55:00,65.84,65.88,65.83,65.86,34900.0,45.0176,45.0449,45.0107,45.0312,34900.0
2007-10-29 13:00:00,65.86,65.9,65.84,65.86,69900.0,45.0312,45.0586,45.0176,45.0312,69900.0
2007-10-29 13:05:00,65.87,65.89,65.81,65.83,33700.0,45.0381,45.0518,44.9971,45.0107,33700.0
2007-10-29 13:10:00,65.83,65.91,65.82,65.9,27700.0,45.0107,45.0654,45.0039,45.0586,27700.0
2007-10-29 13:15:00,65.9,65.96,65.86,65.95,43400.0,45.0586,45.0996,45.0312,45.0928,43400.0
2007-10-29 13:20:00,65.96,65.99,65.92,65.93,49800.0,45.0996,45.1201,45.0723,45.0791,49800.0
2007-10-29 13:25:00,65.93,65.98,65.89,65.9,49000.0,45.0791,45.1133,45.0518,45.0586,49000.0
2007-10-29 13:30:00,65.9,65.99,65.88,65.96,56500.0,45.0586,45.1201,45.0449,45.0996,56500.0
2007-10-29 13:35:00,65.96,66.0,65.9,65.99,38700.0,45.0996,45.127,45.0586,45.1201,38700.0
2007-10-29 13:40:00,66.0,66.14,65.8,66.07,69500.0,45.127,45.2227,44.9902,45.1748,69500.0
2007-10-29 13:45:00,66.07,66.19,66.07,66.12,85300.0,45.1748,45.2569,45.1748,45.209,85300.0
2007-10-29 13:50:00,66.13,66.14,66.05,66.09,126200.0,45.2159,45.2227,45.1612,45.1885,126200.0
2007-10-29 13:55:00,66.09,66.28,66.08,66.28,66400.0,45.1885,45.3184,45.1817,45.3184,66400.0
2007-10-29 14:00:00,66.26,66.38,66.2,66.37,82800.0,45.3047,45.3868,45.2637,45.38,82800.0
2007-10-29 14:05:00,66.38,66.4,66.3,66.31,89000.0,45.3868,45.4005,45.3321,45.3389,89000.0
2007-10-29 14:10:00,66.31,66.32,66.11,66.17,115300.0,45.3389,45.3458,45.2022,45.2432,115300.0
2007-10-29 14:15:00,66.17,66.28,66.11,66.26,86500.0,45.2432,45.3184,45.2022,45.3047,86500.0
2007-10-29 14:20:00,66.27,66.35,66.22,66.22,68000.0,45.3116,45.3663,45.2774,45.2774,68000.0
2007-10-29 14:25:00,66.22,66.29,66.21,66.22,63400.0,45.2774,45.3253,45.2706,45.2774,63400.0
2007-10-29 14:30:00,66.22,66.22,66.06,66.18,62700.0,45.2774,45.2774,45.168,45.25,62700.0
2007-10-29 14:35:00,66.18,66.24,66.1,66.22,268000.0,45.25,45.2911,45.1953,45.2774,268000.0
2007-10-29 14:40:00,66.22,66.31,66.19,66.29,33900.0,45.2774,45.3389,45.2569,45.3253,33900.0
2007-10-29 14:45:00,66.28,66.35,66.23,66.31,82400.0,45.3184,45.3663,45.2842,45.3389,82400.0
2007-10-29 14:50:00,66.3,66.41,66.3,66.41,53400.0,45.3321,45.4073,45.3321,45.4073,53400.0
2007-10-29 14:55:00,66.42,66.48,66.39,66.45,85900.0,45.4141,45.4552,45.3936,45.4347,85900.0
2007-10-29 15:00:00,66.45,66.48,66.35,66.35,60400.0,45.4347,45.4552,45.3663,45.3663,60400.0
2007-10-29 15:05:00,66.35,66.41,66.35,66.38,68800.0,45.3663,45.4073,45.3663,45.3868,68800.0
2007-10-29 15:10:00,66.37,66.46,66.37,66.37,87000.0,45.38,45.4415,45.38,45.38,87000.0
2007-10-29 15:15:00,66.36,66.43,66.35,66.4,62800.0,45.3731,45.421,45.3663,45.4005,62800.0
2007-10-29 15:20:00,66.4,66.43,66.35,66.35,67800.0,45.4005,45.421,45.3663,45.3663,67800.0
2007-10-29 15:25:00,66.36,66.46,66.35,66.43,137500.0,45.3731,45.4415,45.3663,45.421,137500.0
2007-10-29 15:30:00,66.44,66.47,66.32,66.37,80900.0,45.4278,45.4483,45.3458,45.38,80900.0
2007-10-29 15:35:00,66.37,66.37,66.23,66.24,101400.0,45.38,45.38,45.2842,45.2911,101400.0
2007-10-29 15:40:00,66.24,66.24,66.11,66.13,232200.0,45.2911,45.2911,45.2022,45.2159,232200.0
2007-10-29 15:45:00,66.14,66.31,66.11,66.3,265900.0,45.2227,45.3389,45.2022,45.3321,265900.0
2007-10-29 15:50:00,66.31,66.32,66.25,66.29,318900.0,45.3389,45.3458,45.2979,45.3253,318900.0
2007-10-29 15:55:00,66.29,66.3,66.15,66.19,225300.0,45.3253,45.3321,45.2295,45.2569,225300.0
2007-10-30 09:30:00,65.92,66.3,65.48,66.17,204700.0,45.0723,45.3321,44.7714,45.2432,204700.0
2007-10-30 09:35:00,66.13,66.5,66.09,66.44,118600.0,45.2159,45.4688,45.1885,45.4278,118600.0
2007-10-30 09:40:00,66.43,66.49,66.36,66.4,136100.0,45.421,45.462,45.3731,45.4005,136100.0
2007-10-30 09:45:00,66.4,66.49,66.35,66.44,132400.0,45.4005,45.462,45.3663,45.4278,132400.0
2007-10-30 09:50:00,66.43,66.65,66.4,66.51,214200.0,45.421,45.5714,45.4005,45.4757,214200.0
2007-10-30 09:55:00,66.51,66.65,66.37,66.43,107200.0,45.4757,45.5714,45.38,45.421,107200.0
2007-10-30 10:00:00,66.42,66.95,66.33,66.68,275400.0,45.4141,45.7765,45.3526,45.5919,275400.0
2007-10-30 10:05:00,66.65,66.73,66.4,66.55,245400.0,45.5714,45.6261,45.4005,45.503,245400.0
2007-10-30 10:10:00,66.54,66.57,66.35,66.45,141900.0,45.4962,45.5167,45.3663,45.4347,141900.0
2007-10-30 10:15:00,66.44,66.51,66.16,66.31,191300.0,45.4278,45.4757,45.2364,45.3389,191300.0
2007-10-30 10:20:00,66.31,66.34,66.07,66.1,143000.0,45.3389,45.3594,45.1748,45.1953,143000.0
2007-10-30 10:25:00,66.1,66.47,66.04,66.44,191000.0,45.1953,45.4483,45.1543,45.4278,191000.0
2007-10-30 10:30:00,66.39,66.41,66.15,66.18,81300.0,45.3936,45.4073,45.2295,45.25,81300.0
2007-10-30 10:35:00,66.16,66.4,66.1,66.31,110600.0,45.2364,45.4005,45.1953,45.3389,110600.0
2007-10-30 10:40:00,66.3,66.31,65.95,66.28,196700.0,45.3321,45.3389,45.0928,45.3184,196700.0
2007-10-30 10:45:00,66.28,66.37,66.16,66.26,65400.0,45.3184,45.38,45.2364,45.3047,65400.0
2007-10-30 10:50:00,66.26,66.26,65.93,65.96,83500.0,45.3047,45.3047,45.0791,45.0996,83500.0
2007-10-30 10:55:00,65.96,66.06,65.89,65.92,89200.0,45.0996,45.168,45.0518,45.0723,89200.0
2007-10-30 11:00:00,65.91,65.94,65.81,65.87,94500.0,45.0654,45.0859,44.9971,45.0381,94500.0
2007-10-30 11:05:00,65.86,65.88,65.63,65.73,100600.0,45.0312,45.0449,44.874,44.9424,100600.0
2007-10-30 11:10:00,65.72,65.75,65.38,65.38,125200.0,44.9355,44.956,44.7031,44.7031,125200.0
2007-10-30 11:15:00,65.39,65.39,65.01,65.07,316500.0,44.7099,44.7099,44.4501,44.4911,316500.0
2007-10-30 11:20:00,65.06,65.34,64.98,65.21,331000.0,44.4843,44.6757,44.4296,44.5868,331000.0
2007-10-30 11:25:00,65.23,65.23,64.92,64.97,118600.0,44.6005,44.6005,44.3885,44.4227,118600.0
2007-10-30 11:30:00,64.96,65.08,64.95,65.05,113600.0,44.4159,44.4979,44.409,44.4774,113600.0
2007-10-30 11:35:00,65.04,65.07,64.96,64.97,114700.0,44.4706,44.4911,44.4159,44.4227,114700.0
2007-10-30 11:40:00,64.96,65.07,64.95,65.0,66200.0,44.4159,44.4911,44.409,44.4432,66200.0
2007-10-30 11:45:00,65.01,65.05,64.92,64.95,97000.0,44.4501,44.4774,44.3885,44.409,97000.0
2007-10-30 11:50:00,64.95,65.05,64.82,64.99,174400.0,44.409,44.4774,44.3202,44.4364,174400.0
2007-10-30 11:55:00,64.99,65.13,64.97,65.12,77700.0,44.4364,44.5321,44.4227,44.5253,77700.0
2007-10-30 12:00:00,65.1,65.32,65.05,65.25,73400.0,44.5116,44.662,44.4774,44.6142,73400.0
2007-10-30 12:05:00,65.24,65.27,65.16,65.19,34700.0,44.6073,44.6278,44.5526,44.5731,34700.0
2007-10-30 12:10:00,65.17,65.43,65.17,65.38,71700.0,44.5595,44.7372,44.5595,44.7031,71700.0
2007-10-30 12:15:00,65.38,65.51,65.38,65.41,47200.0,44.7031,44.7919,44.7031,44.7236,47200.0
2007-10-30 12:20:00,65.43,65.47,65.34,65.42,59900.0,44.7372,44.7646,44.6757,44.7304,59900.0
2007-10-30 12:25:00,65.43,65.5,65.36,65.39,86200.0,44.7372,44.7851,44.6894,44.7099,86200.0
2007-10-30 12:30:00,65.41,65.64,65.41,65.61,60800.0,44.7236,44.8808,44.7236,44.8603,60800.0
2007-10-30 12:35:00,65.61,65.71,65.51,65.54,77700.0,44.8603,44.9287,44.7919,44.8124,77700.0
2007-10-30 12:40:00,65.54,65.62,65.42,65.62,49100.0,44.8124,44.8671,44.7304,44.8671,49100.0
2007-10-30 12:45:00,65.62,65.7,65.4,65.6,58500.0,44.8671,44.9218,44.7167,44.8535,58500.0
2007-10-30 12:50:00,65.61,65.74,65.6,65.74,38800.0,44.8603,44.9492,44.8535,44.9492,38800.0
2007-10-30 12:55:00,65.75,65.9,65.7,65.7,57900.0,44.956,45.0586,44.9218,44.9218,57900.0
2007-10-30 13:00:00,65.7,66.13,65.7,66.03,104800.0,44.9218,45.2159,44.9218,45.1475,104800.0
2007-10-30 13:05:00,66.04,66.05,65.83,65.97,42300.0,45.1543,45.1612,45.0107,45.1065,42300.0
2007-10-30 13:10:00,65.96,66.06,65.96,66.03,69900.0,45.0996,45.168,45.0996,45.1475,69900.0
2007-10-30 13:15:00,66.04,66.2,65.98,66.05,97500.0,45.1543,45.2637,45.1133,45.1612,97500.0
2007-10-30 13:20:00,66.07,66.13,66.05,66.06,33000.0,45.1748,45.2159,45.1612,45.168,33000.0
2007-10-30 13:25:00,66.05,66.08,65.98,65.99,82600.0,45.1612,45.1817,45.1133,45.1201,82600.0
2007-10-30 13:30:00,66.01,66.07,65.97,66.06,26400.0,45.1338,45.1748,45.1065,45.168,26400.0
2007-10-30 13:35:00,66.09,66.17,65.99,66.17,39100.0,45.1885,45.2432,45.1201,45.2432,39100.0
2007-10-30 13:40:00,66.17,66.23,66.08,66.15,45200.0,45.2432,45.2842,45.1817,45.2295,45200.0
2007-10-30 13:45:00,66.15,66.22,66.12,66.17,39600.0,45.2295,45.2774,45.209,45.2432,39600.0
2007-10-30 13:50:00,66.17,66.3,66.17,66.28,41000.0,45.2432,45.3321,45.2432,45.3184,41000.0
2007-10-30 13:55:00,66.28,66.3,66.01,66.14,40700.0,45.3184,45.3321,45.1338,45.2227,40700.0
2007-10-30 14:00:00,66.14,66.2,66.08,66.09,34100.0,45.2227,45.2637,45.1817,45.1885,34100.0
2007-10-30 14:05:00,66.09,66.19,66.06,66.1,28900.0,45.1885,45.2569,45.168,45.1953,28900.0
2007-10-30 14:10:00,66.07,66.23,66.03,66.23,31400.0,45.1748,45.2842,45.1475,45.2842,31400.0
2007-10-30 14:15:00,66.23,66.33,66.18,66.18,51300.0,45.2842,45.3526,45.25,45.25,51300.0
2007-10-30 14:20:00,66.2,66.23,66.09,66.11,41700.0,45.2637,45.2842,45.1885,45.2022,41700.0
2007-10-30 14:25:00,66.1,66.23,66.07,66.2,131800.0,45.1953,45.2842,45.1748,45.2637,131800.0
2007-10-30 14:30:00,66.2,66.2,66.04,66.05,126900.0,45.2637,45.2637,45.1543,45.1612,126900.0
2007-10-30 14:35:00,66.06,66.2,66.05,66.15,58500.0,45.168,45.2637,45.1612,45.2295,58500.0
2007-10-30 14:40:00,66.15,66.18,65.98,66.01,49900.0,45.2295,45.25,45.1133,45.1338,49900.0
2007-10-30 14:45:00,66.01,66.13,66.0,66.09,25400.0,45.1338,45.2159,45.127,45.1885,25400.0
2007-10-30 14:50:00,66.08,66.09,66.01,66.07,21300.0,45.1817,45.1885,45.1338,45.1748,21300.0
2007-10-30 14:55:00,66.07,66.15,66.04,66.06,28900.0,45.1748,45.2295,45.1543,45.168,28900.0
2007-10-30 15:00:00,66.06,66.08,65.96,66.03,46100.0,45.168,45.1817,45.0996,45.1475,46100.0
2007-10-30 15:05:00,66.03,66.04,65.98,66.01,32100.0,45.1475,45.1543,45.1133,45.1338,32100.0
2007-10-30 15:10:00,66.0,66.06,65.91,65.98,64700.0,45.127,45.168,45.0654,45.1133,64700.0
2007-10-30 15:15:00,65.98,66.0,65.87,65.9,180200.0,45.1133,45.127,45.0381,45.0586,180200.0
2007-10-30 15:20:00,65.9,65.9,65.73,65.73,152400.0,45.0586,45.0586,44.9424,44.9424,152400.0
2007-10-30 15:25:00,65.72,65.75,65.58,65.61,139600.0,44.9355,44.956,44.8398,44.8603,139600.0
2007-10-30 15:30:00,65.61,65.64,65.57,65.59,120100.0,44.8603,44.8808,44.833,44.8466,120100.0
2007-10-30 15:35:00,65.6,65.63,65.53,65.55,130300.0,44.8535,44.874,44.8056,44.8193,130300.0
2007-10-30 15:40:00,65.56,65.56,65.28,65.36,487900.0,44.8261,44.8261,44.6347,44.6894,487900.0
2007-10-30 15:45:00,65.36,65.52,65.36,65.51,299400.0,44.6894,44.7988,44.6894,44.7919,299400.0
2007-10-30 15:50:00,65.51,65.6,65.41,65.44,211300.0,44.7919,44.8535,44.7236,44.7441,211300.0
2007-10-30 15:55:00,65.42,65.47,65.26,65.44,362400.0,44.7304,44.7646,44.621,44.7441,362400.0
2007-10-31 09:30:00,66.22,66.4,66.0,66.38,135400.0,45.2774,45.4005,45.127,45.3868,135400.0
2007-10-31 09:35:00,66.36,66.62,66.17,66.27,156100.0,45.3731,45.5509,45.2432,45.3116,156100.0
2007-10-31 09:40:00,66.27,66.58,66.13,66.41,177200.0,45.3116,45.5235,45.2159,45.4073,177200.0
2007-10-31 09:45:00,66.42,66.5,66.24,66.43,95700.0,45.4141,45.4688,45.2911,45.421,95700.0
2007-10-31 09:50:00,66.43,66.51,66.2,66.31,214000.0,45.421,45.4757,45.2637,45.3389,214000.0
2007-10-31 09:55:00,66.33,66.43,66.3,66.39,98100.0,45.3526,45.421,45.3321,45.3936,98100.0
2007-10-31 10:00:00,66.4,66.7,66.4,66.67,104400.0,45.4005,45.6056,45.4005,45.5851,104400.0
2007-10-31 10:05:00,66.67,66.75,66.46,66.62,123000.0,45.5851,45.6398,45.4415,45.5509,123000.0
2007-10-31 10:10:00,66.61,66.8,66.57,66.71,62500.0,45.5441,45.674,45.5167,45.6124,62500.0
2007-10-31 10:15:00,66.7,66.75,66.63,66.71,63000.0,45.6056,45.6398,45.5577,45.6124,63000.0
2007-10-31 10:20:00,66.7,66.74,66.67,66.72,63100.0,45.6056,45.6329,45.5851,45.6193,63100.0
2007-10-31 10:25:00,66.7,66.82,66.69,66.78,82000.0,45.6056,45.6876,45.5988,45.6603,82000.0
2007-10-31 10:30:00,66.77,66.79,66.66,66.72,257700.0,45.6535,45.6671,45.5782,45.6193,257700.0
2007-10-31 10:35:00,66.71,66.87,66.66,66.75,143100.0,45.6124,45.7218,45.5782,45.6398,143100.0
2007-10-31 10:40:00,66.75,66.78,66.68,66.71,111800.0,45.6398,45.6603,45.5919,45.6124,111800.0
2007-10-31 10:45:00,66.72,66.82,66.7,66.75,146600.0,45.6193,45.6876,45.6056,45.6398,146600.0
2007-10-31 10:50:00,66.75,66.82,66.67,66.68,100800.0,45.6398,45.6876,45.5851,45.5919,100800.0
2007-10-31 10:55:00,66.68,66.82,66.65,66.8,88100.0,45.5919,45.6876,45.5714,45.674,88100.0
2007-10-31 11:00:00,66.8,66.85,66.76,66.85,59100.0,45.674,45.7082,45.6466,45.7082,59100.0
2007-10-31 11:05:00,66.86,66.89,66.8,66.81,85000.0,45.715,45.7355,45.674,45.6808,85000.0
2007-10-31 11:10:00,66.8,66.81,66.69,66.71,130700.0,45.674,45.6808,45.5988,45.6124,130700.0
2007-10-31 11:15:00,66.71,66.71,66.67,66.7,92500.0,45.6124,45.6124,45.5851,45.6056,92500.0
2007-10-31 11:20:00,66.69,66.81,66.68,66.79,60900.0,45.5988,45.6808,45.5919,45.6671,60900.0
2007-10-31 11:25:00,66.8,66.83,66.75,66.75,57000.0,45.674,45.6945,45.6398,45.6398,57000.0
2007-10-31 11:30:00,66.75,66.87,66.74,66.8,96000.0,45.6398,45.7218,45.6329,45.674,96000.0
2007-10-31 11:35:00,66.8,66.92,66.8,66.88,72900.0,45.674,45.756,45.674,45.7287,72900.0
2007-10-31 11:40:00,66.88,67.04,66.85,67.0,118000.0,45.7287,45.8381,45.7082,45.8107,118000.0
2007-10-31 11:45:00,67.01,67.08,66.93,67.03,90700.0,45.8175,45.8654,45.7629,45.8312,90700.0
2007-10-31 11:50:00,67.02,67.08,66.96,67.0,167100.0,45.8244,45.8654,45.7834,45.8107,167100.0
2007-10-31 11:55:00,66.99,67.08,66.96,67.0,198400.0,45.8039,45.8654,45.7834,45.8107,198400.0
2007-10-31 12:00:00,67.0,67.03,66.85,66.99,171000.0,45.8107,45.8312,45.7082,45.8039,171000.0
2007-10-31 12:05:00,66.99,67.0,66.95,66.95,113000.0,45.8039,45.8107,45.7765,45.7765,113000.0
2007-10-31 12:10:00,66.96,67.02,66.94,66.99,87500.0,45.7834,45.8244,45.7697,45.8039,87500.0
2007-10-31 12:15:00,66.98,66.98,66.89,66.94,216000.0,45.797,45.797,45.7355,45.7697,216000.0
2007-10-31 12:20:00,66.94,67.02,66.8,66.88,90200.0,45.7697,45.8244,45.674,45.7287,90200.0
2007-10-31 12:25:00,66.86,66.87,66.73,66.81,84100.0,45.715,45.7218,45.6261,45.6808,84100.0
2007-10-31 12:30:00,66.81,66.86,66.75,66.78,72200.0,45.6808,45.715,45.6398,45.6603,72200.0
2007-10-31 12:35:00,66.77,66.87,66.74,66.75,83400.0,45.6535,45.7218,45.6329,45.6398,83400.0
2007-10-31 12:40:00,66.75,66.8,66.74,66.79,38800.0,45.6398,45.674,45.6329,45.6671,38800.0
2007-10-31 12:45:00,66.78,66.85,66.78,66.79,80500.0,45.6603,45.7082,45.6603,45.6671,80500.0
2007-10-31 12:50:00,66.79,66.81,66.78,66.78,27800.0,45.6671,45.6808,45.6603,45.6603,27800.0
2007-10-31 12:55:00,66.78,66.85,66.73,66.76,217300.0,45.6603,45.7082,45.6261,45.6466,217300.0
2007-10-31 13:00:00,66.75,66.8,66.72,66.77,78400.0,45.6398,45.674,45.6193,45.6535,78400.0
2007-10-31 13:05:00,66.77,66.81,66.75,66.79,89800.0,45.6535,45.6808,45.6398,45.6671,89800.0
2007-10-31 13:10:00,66.79,66.88,66.79,66.85,87400.0,45.6671,45.7287,45.6671,45.7082,87400.0
2007-10-31 13:15:00,66.85,66.89,66.84,66.89,38200.0,45.7082,45.7355,45.7013,45.7355,38200.0
2007-10-31 13:20:00,66.89,67.04,66.88,66.96,77700.0,45.7355,45.8381,45.7287,45.7834,77700.0
2007-10-31 13:25:00,66.96,67.05,66.91,66.91,87700.0,45.7834,45.8449,45.7492,45.7492,87700.0
2007-10-31 13:30:00,66.9,67.02,66.9,67.0,60300.0,45.7423,45.8244,45.7423,45.8107,60300.0
2007-10-31 13:35:00,67.0,67.0,66.96,66.99,34000.0,45.8107,45.8107,45.7834,45.8039,34000.0
2007-10-31 13:40:00,66.99,67.06,66.98,67.03,56900.0,45.8039,45.8517,45.797,45.8312,56900.0
2007-10-31 13:45:00,67.02,67.04,66.97,67.0,80400.0,45.8244,45.8381,45.7902,45.8107,80400.0
2007-10-31 13:50:00,67.0,67.04,66.95,67.0,115600.0,45.8107,45.8381,45.7765,45.8107,115600.0
2007-10-31 13:55:00,67.0,67.12,66.97,67.09,128700.0,45.8107,45.8928,45.7902,45.8722,128700.0
2007-10-31 14:00:00,67.09,67.23,67.04,67.14,135500.0,45.8722,45.968,45.8381,45.9064,135500.0
2007-10-31 14:05:00,67.14,67.17,66.91,66.94,325900.0,45.9064,45.9269,45.7492,45.7697,325900.0
2007-10-31 14:10:00,66.95,67.08,66.17,66.74,267800.0,45.7765,45.8654,45.2432,45.6329,267800.0
2007-10-31 14:15:00,66.74,67.01,65.23,66.23,738400.0,45.6329,45.8175,44.6005,45.2842,738400.0
2007-10-31 14:20:00,66.28,66.38,64.27,64.54,789800.0,45.3184,45.3868,43.9441,44.1287,789800.0
2007-10-31 14:25:00,64.56,65.58,64.34,65.43,507700.0,44.1424,44.8398,43.992,44.7372,507700.0
2007-10-31 14:30:00,65.43,66.03,65.38,65.63,229600.0,44.7372,45.1475,44.7031,44.874,229600.0
2007-10-31 14:35:00,65.64,65.9,65.5,65.77,226200.0,44.8808,45.0586,44.7851,44.9697,226200.0
2007-10-31 14:40:00,65.77,66.48,65.73,66.39,234400.0,44.9697,45.4552,44.9424,45.3936,234400.0
2007-10-31 14:45:00,66.37,67.02,66.03,66.84,314900.0,45.38,45.8244,45.1475,45.7013,314900.0
2007-10-31 14:50:00,66.83,67.18,66.08,67.15,409800.0,45.6945,45.9338,45.1817,45.9133,409800.0
2007-10-31 14:55:00,67.19,67.5,67.09,67.36,390700.0,45.9406,46.1526,45.8722,46.0569,390700.0
2007-10-31 15:00:00,67.36,67.42,66.37,67.25,502300.0,46.0569,46.0979,45.38,45.9816,502300.0
2007-10-31 15:05:00,67.26,67.6,67.22,67.3,365500.0,45.9885,46.221,45.9611,46.0158,365500.0
2007-10-31 15:10:00,67.31,67.4,66.77,66.77,254500.0,46.0227,46.0842,45.6535,45.6535,254500.0
2007-10-31 15:15:00,66.76,66.98,66.65,66.75,354000.0,45.6466,45.797,45.5714,45.6398,354000.0
2007-10-31 15:20:00,66.76,66.83,66.59,66.79,396200.0,45.6466,45.6945,45.5304,45.6671,396200.0
2007-10-31 15:25:00,66.79,67.0,66.67,66.9,388300.0,45.6671,45.8107,45.5851,45.7423,388300.0
2007-10-31 15:30:00,66.9,67.0,66.77,66.97,271900.0,45.7423,45.8107,45.6535,45.7902,271900.0
2007-10-31 15:35:00,66.98,67.17,66.97,67.02,321600.0,45.797,45.9269,45.7902,45.8244,321600.0
2007-10-31 15:40:00,67.01,67.5,66.95,67.5,233800.0,45.8175,46.1526,45.7765,46.1526,233800.0
2007-10-31 15:45:00,67.5,67.51,67.16,67.21,298400.0,46.1526,46.1594,45.9201,45.9543,298400.0
2007-10-31 15:50:00,67.22,67.23,66.96,67.13,274100.0,45.9611,45.968,45.7834,45.8996,274100.0
2007-10-31 15:55:00,67.07,67.27,67.06,67.16,350500.0,45.8586,45.9953,45.8517,45.9201,350500.0
2007-11-01 09:30:00,65.02,65.02,64.27,64.64,23000.0,44.4569,44.4569,43.9441,44.1971,23000.0
2007-11-01 09:35:00,64.65,64.83,63.01,63.09,443700.0,44.2039,44.327,43.0826,43.1373,443700.0
2007-11-01 09:40:00,63.06,63.39,62.06,63.13,921000.0,43.1168,43.3424,42.433,43.1646,921000.0
2007-11-01 09:45:00,63.12,63.45,62.6,63.38,394500.0,43.1578,43.3834,42.8022,43.3356,394500.0
2007-11-01 09:50:00,63.4,63.7,63.24,63.61,457800.0,43.3492,43.5544,43.2398,43.4928,457800.0
2007-11-01 09:55:00,63.61,63.82,63.42,63.77,368900.0,43.4928,43.6364,43.3629,43.6022,368900.0
2007-11-01 10:00:00,63.81,63.84,62.86,63.66,326900.0,43.6296,43.6501,42.98,43.527,326900.0
2007-11-01 10:05:00,63.65,63.92,63.13,63.31,304700.0,43.5202,43.7048,43.1646,43.2877,304700.0
2007-11-01 10:10:00,63.3,63.5,62.91,62.98,287900.0,43.2809,43.4176,43.0142,43.0621,287900.0
2007-11-01 10:15:00,62.97,63.08,62.6,62.98,310600.0,43.0552,43.1304,42.8022,43.0621,310600.0
2007-11-01 10:20:00,62.97,63.64,62.89,63.46,247600.0,43.0552,43.5133,43.0005,43.3903,247600.0
2007-11-01 10:25:00,63.45,63.88,63.41,63.47,222800.0,43.3834,43.6774,43.3561,43.3971,222800.0
2007-11-01 10:30:00,63.48,63.51,63.1,63.4,150600.0,43.4039,43.4245,43.1441,43.3492,150600.0
2007-11-01 10:35:00,63.37,63.85,63.36,63.72,180800.0,43.3287,43.6569,43.3219,43.568,180800.0
2007-11-01 10:40:00,63.73,64.09,63.7,64.09,150800.0,43.5749,43.821,43.5544,43.821,150800.0
2007-11-01 10:45:00,64.09,64.23,63.61,63.63,173800.0,43.821,43.9167,43.4928,43.5065,173800.0
2007-11-01 10:50:00,63.63,63.9,63.63,63.67,135400.0,43.5065,43.6911,43.5065,43.5339,135400.0
2007-11-01 10:55:00,63.69,64.29,63.57,63.99,168800.0,43.5475,43.9578,43.4655,43.7526,168800.0
2007-11-01 11:00:00,64.0,64.03,63.7,63.71,120400.0,43.7595,43.78,43.5544,43.5612,120400.0
2007-11-01 11:05:00,63.72,63.86,63.71,63.77,130900.0,43.568,43.6638,43.5612,43.6022,130900.0
2007-11-01 11:10:00,63.77,63.79,63.3,63.49,175800.0,43.6022,43.6159,43.2809,43.4108,175800.0
2007-11-01 11:15:00,63.52,63.63,63.31,63.63,65800.0,43.4313,43.5065,43.2877,43.5065,65800.0
2007-11-01 11:20:00,63.65,63.77,63.62,63.63,128500.0,43.5202,43.6022,43.4997,43.5065,128500.0
2007-11-01 11:25:00,63.63,63.63,63.48,63.5,218300.0,43.5065,43.5065,43.4039,43.4176,218300.0
2007-11-01 11:30:00,63.5,63.58,63.38,63.38,127100.0,43.4176,43.4723,43.3356,43.3356,127100.0
2007-11-01 11:35:00,63.37,63.5,63.1,63.27,167500.0,43.3287,43.4176,43.1441,43.2604,167500.0
2007-11-01 11:40:00,63.26,63.34,62.87,62.99,233700.0,43.2535,43.3082,42.9869,43.0689,233700.0
2007-11-01 11:45:00,62.96,63.15,62.9,63.15,201000.0,43.0484,43.1783,43.0074,43.1783,201000.0
2007-11-01 11:50:00,63.12,63.34,62.92,63.1,138100.0,43.1578,43.3082,43.021,43.1441,138100.0
2007-11-01 11:55:00,63.1,63.17,63.0,63.16,51300.0,43.1441,43.192,43.0757,43.1851,51300.0
2007-11-01 12:00:00,63.17,63.17,62.97,63.04,124100.0,43.192,43.192,43.0552,43.1031,124100.0
2007-11-01 12:05:00,63.06,63.44,63.06,63.31,97800.0,43.1168,43.3766,43.1168,43.2877,97800.0
2007-11-01 12:10:00,63.32,63.4,63.28,63.31,120900.0,43.2945,43.3492,43.2672,43.2877,120900.0
2007-11-01 12:15:00,63.3,63.33,63.22,63.23,83800.0,43.2809,43.3014,43.2262,43.233,83800.0
2007-11-01 12:20:00,63.23,63.44,63.11,63.34,135600.0,43.233,43.3766,43.151,43.3082,135600.0
2007-11-01 12:25:00,63.34,63.42,63.34,63.37,93700.0,43.3082,43.3629,43.3082,43.3287,93700.0
2007-11-01 12:30:00,63.39,63.43,63.28,63.28,124500.0,43.3424,43.3698,43.2672,43.2672,124500.0
2007-11-01 12:35:00,63.29,63.34,63.26,63.27,72100.0,43.274,43.3082,43.2535,43.2604,72100.0
2007-11-01 12:40:00,63.26,63.47,63.25,63.45,76900.0,43.2535,43.3971,43.2467,43.3834,76900.0
2007-11-01 12:45:00,63.47,63.47,63.21,63.32,103900.0,43.3971,43.3971,43.2193,43.2945,103900.0
2007-11-01 12:50:00,63.3,63.6,63.29,63.59,86100.0,43.2809,43.486,43.274,43.4792,86100.0
2007-11-01 12:55:00,63.58,63.67,63.53,63.67,87600.0,43.4723,43.5339,43.4381,43.5339,87600.0
2007-11-01 13:00:00,63.67,63.69,63.47,63.5,88900.0,43.5339,43.5475,43.3971,43.4176,88900.0
2007-11-01 13:05:00,63.49,63.6,63.48,63.6,78900.0,43.4108,43.486,43.4039,43.486,78900.0
2007-11-01 13:10:00,63.6,63.63,63.53,63.57,70500.0,43.486,43.5065,43.4381,43.4655,70500.0
2007-11-01 13:15:00,63.57,63.69,63.53,63.69,65200.0,43.4655,43.5475,43.4381,43.5475,65200.0
2007-11-01 13:20:00,63.69,63.97,63.66,63.87,133000.0,43.5475,43.739,43.527,43.6706,133000.0
2007-11-01 13:25:00,63.87,63.94,63.77,63.8,144400.0,43.6706,43.7185,43.6022,43.6227,144400.0
2007-11-01 13:30:00,63.8,63.82,63.56,63.58,138900.0,43.6227,43.6364,43.4586,43.4723,138900.0
2007-11-01 13:35:00,63.58,63.64,63.51,63.63,89200.0,43.4723,43.5133,43.4245,43.5065,89200.0
2007-11-01 13:40:00,63.62,63.8,63.51,63.55,131300.0,43.4997,43.6227,43.4245,43.4518,131300.0
2007-11-01 13:45:00,63.55,63.77,63.5,63.76,103100.0,43.4518,43.6022,43.4176,43.5954,103100.0
2007-11-01 13:50:00,63.76,63.78,63.39,63.4,104400.0,43.5954,43.6091,43.3424,43.3492,104400.0
2007-11-01 13:55:00,63.4,63.43,62.98,62.99,149200.0,43.3492,43.3698,43.0621,43.0689,149200.0
2007-11-01 14:00:00,62.99,63.37,62.89,63.33,184700.0,43.0689,43.3287,43.0005,43.3014,184700.0
2007-11-01 14:05:00,63.34,63.43,63.14,63.41,90300.0,43.3082,43.3698,43.1715,43.3561,90300.0
2007-11-01 14:10:00,63.44,63.54,63.41,63.5,78000.0,43.3766,43.445,43.3561,43.4176,78000.0
2007-11-01 14:15:00,63.5,63.52,63.31,63.31,144300.0,43.4176,43.4313,43.2877,43.2877,144300.0
2007-11-01 14:20:00,63.31,63.33,63.18,63.25,129700.0,43.2877,43.3014,43.1988,43.2467,129700.0
2007-11-01 14:25:00,63.26,63.33,63.11,63.17,93000.0,43.2535,43.3014,43.151,43.192,93000.0
2007-11-01 14:30:00,63.18,63.34,63.15,63.33,84100.0,43.1988,43.3082,43.1783,43.3014,84100.0
2007-11-01 14:35:00,63.33,63.58,63.3,63.5,119600.0,43.3014,43.4723,43.2809,43.4176,119600.0
2007-11-01 14:40:00,63.5,63.58,63.39,63.39,132200.0,43.4176,43.4723,43.3424,43.3424,132200.0
2007-11-01 14:45:00,63.4,63.67,63.4,63.67,80800.0,43.3492,43.5339,43.3492,43.5339,80800.0
2007-11-01 14:50:00,63.66,63.69,63.54,63.63,107000.0,43.527,43.5475,43.445,43.5065,107000.0
2007-11-01 14:55:00,63.63,63.72,63.58,63.64,115300.0,43.5065,43.568,43.4723,43.5133,115300.0
2007-11-01 15:00:00,63.64,63.73,63.56,63.64,158000.0,43.5133,43.5749,43.4586,43.5133,158000.0
2007-11-01 15:05:00,63.65,63.8,63.59,63.77,101800.0,43.5202,43.6227,43.4792,43.6022,101800.0
2007-11-01 15:10:00,63.77,63.8,63.49,63.53,137100.0,43.6022,43.6227,43.4108,43.4381,137100.0
2007-11-01 15:15:00,63.53,63.63,63.3,63.35,106700.0,43.4381,43.5065,43.2809,43.3151,106700.0
2007-11-01 15:20:00,63.36,63.37,63.0,63.04,215600.0,43.3219,43.3287,43.0757,43.1031,215600.0
2007-11-01 15:25:00,63.05,63.14,62.73,62.73,240300.0,43.1099,43.1715,42.8911,42.8911,240300.0
2007-11-01 15:30:00,62.73,62.88,62.72,62.85,247300.0,42.8911,42.9937,42.8843,42.9732,247300.0
2007-11-01 15:35:00,62.83,62.98,62.77,62.85,348900.0,42.9595,43.0621,42.9185,42.9732,348900.0
2007-11-01 15:40:00,62.85,63.14,62.84,63.11,420800.0,42.9732,43.1715,42.9663,43.151,420800.0
2007-11-01 15:45:00,63.12,63.18,62.77,62.79,353600.0,43.1578,43.1988,42.9185,42.9322,353600.0
2007-11-01 15:50:00,62.78,62.81,62.4,62.45,735900.0,42.9253,42.9458,42.6655,42.6997,735900.0
2007-11-01 15:55:00,62.45,62.55,62.29,62.39,775800.0,42.6997,42.7681,42.5903,42.6587,775800.0
2007-11-02 09:30:00,61.63,62.09,60.7,60.77,428200.0,42.139,42.4535,41.5031,41.551,428200.0
2007-11-02 09:35:00,60.82,61.16,60.5,60.59,342300.0,41.5852,41.8177,41.3664,41.4279,342300.0
2007-11-02 09:40:00,60.59,60.63,60.2,60.37,456400.0,41.4279,41.4553,41.1613,41.2775,456400.0
2007-11-02 09:45:00,60.38,60.48,59.42,59.48,474500.0,41.2843,41.3527,40.6279,40.669,474500.0
2007-11-02 09:50:00,59.47,59.6,58.88,58.92,552500.0,40.6621,40.751,40.2587,40.2861,552500.0
2007-11-02 09:55:00,58.92,59.82,58.87,59.81,544600.0,40.2861,40.9014,40.2519,40.8946,544600.0
2007-11-02 10:00:00,59.81,60.4,59.65,59.69,553100.0,40.8946,41.298,40.7852,40.8126,553100.0
2007-11-02 10:05:00,59.68,60.04,59.57,59.94,389400.0,40.8057,41.0519,40.7305,40.9835,389400.0
2007-11-02 10:10:00,59.95,60.3,59.71,60.0,411500.0,40.9903,41.2296,40.8262,41.0245,411500.0
2007-11-02 10:15:00,60.0,60.16,59.6,59.65,272500.0,41.0245,41.1339,40.751,40.7852,272500.0
2007-11-02 10:20:00,59.67,60.38,59.64,60.16,318700.0,40.7989,41.2843,40.7784,41.1339,318700.0
2007-11-02 10:25:00,60.13,60.34,59.75,60.0,234100.0,41.1134,41.257,40.8536,41.0245,234100.0
2007-11-02 10:30:00,60.0,60.38,60.0,60.27,278400.0,41.0245,41.2843,41.0245,41.2091,278400.0
2007-11-02 10:35:00,60.26,60.34,60.03,60.24,225500.0,41.2023,41.257,41.045,41.1886,225500.0
2007-11-02 10:40:00,60.25,60.27,59.74,59.99,232700.0,41.1955,41.2091,40.8467,41.0177,232700.0
2007-11-02 10:45:00,59.97,60.03,59.11,59.12,307200.0,41.004,41.045,40.416,40.4228,307200.0
2007-11-02 10:50:00,59.13,59.48,59.13,59.13,279600.0,40.4297,40.669,40.4297,40.4297,279600.0
2007-11-02 10:55:00,59.13,59.58,59.13,59.55,246900.0,40.4297,40.7373,40.4297,40.7168,246900.0
2007-11-02 11:00:00,59.51,59.67,59.41,59.63,188300.0,40.6895,40.7989,40.6211,40.7715,188300.0
2007-11-02 11:05:00,59.61,59.76,59.5,59.7,145600.0,40.7579,40.8604,40.6826,40.8194,145600.0
2007-11-02 11:10:00,59.71,59.73,59.42,59.47,212500.0,40.8262,40.8399,40.6279,40.6621,212500.0
2007-11-02 11:15:00,59.47,59.68,59.4,59.42,178700.0,40.6621,40.8057,40.6143,40.6279,178700.0
2007-11-02 11:20:00,59.43,59.49,59.2,59.45,407900.0,40.6348,40.6758,40.4775,40.6485,407900.0
2007-11-02 11:25:00,59.44,59.46,59.2,59.22,278200.0,40.6416,40.6553,40.4775,40.4912,278200.0
2007-11-02 11:30:00,59.23,59.26,59.0,59.01,289100.0,40.498,40.5185,40.3408,40.3476,289100.0
2007-11-02 11:35:00,59.02,59.3,58.7,58.71,455300.0,40.3545,40.5459,40.1357,40.1425,455300.0
2007-11-02 11:40:00,58.71,59.25,58.4,58.63,1263100.0,40.1425,40.5117,39.9305,40.0878,1263100.0
2007-11-02 11:45:00,58.63,58.85,58.55,58.69,433700.0,40.0878,40.2382,40.0331,40.1288,433700.0
2007-11-02 11:50:00,58.69,59.24,58.52,58.89,630400.0,40.1288,40.5049,40.0126,40.2656,630400.0
2007-11-02 11:55:00,58.89,59.04,58.5,58.85,418100.0,40.2656,40.3681,39.9989,40.2382,418100.0
2007-11-02 12:00:00,58.86,58.92,58.58,58.68,262700.0,40.2451,40.2861,40.0536,40.122,262700.0
2007-11-02 12:05:00,58.68,58.87,58.33,58.51,417900.0,40.122,40.2519,39.8827,40.0057,417900.0
2007-11-02 12:10:00,58.52,59.16,58.51,58.81,366000.0,40.0126,40.4502,40.0057,40.2109,366000.0
2007-11-02 12:15:00,58.82,58.97,58.51,58.69,165600.0,40.2177,40.3203,40.0057,40.1288,165600.0
2007-11-02 12:20:00,58.67,59.17,58.59,59.09,216000.0,40.1151,40.457,40.0604,40.4023,216000.0
2007-11-02 12:25:00,59.07,59.11,58.7,59.0,178600.0,40.3886,40.416,40.1357,40.3408,178600.0
2007-11-02 12:30:00,59.01,59.85,59.0,59.35,434000.0,40.3476,40.922,40.3408,40.5801,434000.0
2007-11-02 12:35:00,59.35,59.66,59.2,59.59,166100.0,40.5801,40.792,40.4775,40.7442,166100.0
2007-11-02 12:40:00,59.59,59.77,59.36,59.77,192800.0,40.7442,40.8673,40.5869,40.8673,192800.0
2007-11-02 12:45:00,59.76,59.87,59.57,59.67,337600.0,40.8604,40.9356,40.7305,40.7989,337600.0
2007-11-02 12:50:00,59.66,59.93,59.56,59.78,260800.0,40.792,40.9767,40.7237,40.8741,260800.0
2007-11-02 12:55:00,59.76,60.0,59.63,59.98,238700.0,40.8604,41.0245,40.7715,41.0108,238700.0
2007-11-02 13:00:00,59.98,60.37,59.94,59.99,463100.0,41.0108,41.2775,40.9835,41.0177,463100.0
2007-11-02 13:05:00,59.99,60.04,59.56,59.65,299200.0,41.0177,41.0519,40.7237,40.7852,299200.0
2007-11-02 13:10:00,59.67,59.82,59.45,59.51,306000.0,40.7989,40.9014,40.6485,40.6895,306000.0
2007-11-02 13:15:00,59.51,59.84,59.45,59.83,118400.0,40.6895,40.9151,40.6485,40.9083,118400.0
2007-11-02 13:20:00,59.82,59.83,59.18,59.5,186800.0,40.9014,40.9083,40.4638,40.6826,186800.0
2007-11-02 13:25:00,59.5,59.66,59.37,59.5,205100.0,40.6826,40.792,40.5938,40.6826,205100.0
2007-11-02 13:30:00,59.5,59.62,59.35,59.57,154700.0,40.6826,40.7647,40.5801,40.7305,154700.0
2007-11-02 13:35:00,59.57,59.63,59.52,59.57,131500.0,40.7305,40.7715,40.6963,40.7305,131500.0
2007-11-02 13:40:00,59.59,59.66,59.32,59.36,146600.0,40.7442,40.792,40.5596,40.5869,146600.0
2007-11-02 13:45:00,59.35,59.51,59.32,59.42,239000.0,40.5801,40.6895,40.5596,40.6279,239000.0
2007-11-02 13:50:00,59.42,59.7,59.41,59.44,93600.0,40.6279,40.8194,40.6211,40.6416,93600.0
2007-11-02 13:55:00,59.43,59.51,59.37,59.39,239600.0,40.6348,40.6895,40.5938,40.6074,239600.0
2007-11-02 14:00:00,59.38,59.4,59.26,59.27,180400.0,40.6006,40.6143,40.5185,40.5254,180400.0
2007-11-02 14:05:00,59.27,59.27,58.87,58.9,346100.0,40.5254,40.5254,40.2519,40.2724,346100.0
2007-11-02 14:10:00,58.89,59.0,58.6,58.67,303800.0,40.2656,40.3408,40.0673,40.1151,303800.0
2007-11-02 14:15:00,58.67,58.69,58.3,58.33,322900.0,40.1151,40.1288,39.8622,39.8827,322900.0
2007-11-02 14:20:00,58.33,58.52,58.08,58.15,297400.0,39.8827,40.0126,39.7117,39.7596,297400.0
2007-11-02 14:25:00,58.15,58.45,58.01,58.16,360500.0,39.7596,39.9647,39.6639,39.7664,360500.0
2007-11-02 14:30:00,58.14,58.45,58.09,58.33,265800.0,39.7528,39.9647,39.7186,39.8827,265800.0
2007-11-02 14:35:00,58.34,58.34,57.62,57.67,353200.0,39.8895,39.8895,39.3972,39.4314,353200.0
2007-11-02 14:40:00,57.67,58.2,57.52,57.88,282300.0,39.4314,39.7938,39.3288,39.575,282300.0
2007-11-02 14:45:00,57.88,58.07,57.81,58.04,182500.0,39.575,39.7049,39.5271,39.6844,182500.0
2007-11-02 14:50:00,58.02,58.11,57.45,57.48,249500.0,39.6707,39.7322,39.281,39.3015,249500.0
2007-11-02 14:55:00,57.49,58.4,57.2,57.24,266800.0,39.3083,39.9305,39.11,39.1374,266800.0
2007-11-02 15:00:00,57.24,57.42,57.19,57.25,390300.0,39.1374,39.2605,39.1032,39.1442,390300.0
2007-11-02 15:05:00,57.23,57.49,57.06,57.39,331800.0,39.1306,39.3083,39.0143,39.24,331800.0
2007-11-02 15:10:00,57.39,57.44,56.88,56.94,551700.0,39.24,39.2741,38.8912,38.9323,551700.0
2007-11-02 15:15:00,56.95,57.52,56.88,57.44,364400.0,38.9391,39.3288,38.8912,39.2741,364400.0
2007-11-02 15:20:00,57.45,58.25,57.44,57.91,506400.0,39.281,39.828,39.2741,39.5955,506400.0
2007-11-02 15:25:00,57.9,58.06,57.38,57.44,526200.0,39.5887,39.6981,39.2331,39.2741,526200.0
2007-11-02 15:30:00,57.49,58.17,57.39,58.13,484700.0,39.3083,39.7733,39.24,39.7459,484700.0
2007-11-02 15:35:00,58.12,58.27,57.86,58.25,580900.0,39.7391,39.8416,39.5613,39.828,580900.0
2007-11-02 15:40:00,58.26,58.6,58.25,58.5,756600.0,39.8348,40.0673,39.828,39.9989,756600.0
2007-11-02 15:45:00,58.49,59.01,58.49,58.81,711300.0,39.9921,40.3476,39.9921,40.2109,711300.0
2007-11-02 15:50:00,58.81,59.16,58.7,58.86,739400.0,40.2109,40.4502,40.1357,40.2451,739400.0
2007-11-02 15:55:00,58.88,59.0,58.59,58.74,867900.0,40.2587,40.3408,40.0604,40.163,867900.0
2007-11-05 09:30:00,56.0,57.88,55.49,55.84,701500.0,38.2896,39.575,37.9408,38.1802,701500.0
2007-11-05 09:35:00,55.84,56.53,55.84,56.3,584800.0,38.1802,38.6519,38.1802,38.4947,584800.0
2007-11-05 09:40:00,56.28,57.0,56.08,56.85,431100.0,38.481,38.9733,38.3442,38.8707,431100.0
2007-11-05 09:45:00,56.81,57.41,56.8,57.14,458400.0,38.8434,39.2536,38.8365,39.069,458400.0
2007-11-05 09:50:00,57.15,57.22,56.63,57.12,333900.0,39.0759,39.1237,38.7203,39.0553,333900.0
2007-11-05 09:55:00,57.13,57.45,52.2,57.3,433800.0,39.0622,39.281,35.6913,39.1784,433800.0
2007-11-05 10:00:00,57.29,57.9,57.27,57.89,530300.0,39.1716,39.5887,39.1579,39.5818,530300.0
2007-11-05 10:05:00,57.89,58.09,57.33,57.41,613200.0,39.5818,39.7186,39.1989,39.2536,613200.0
2007-11-05 10:10:00,57.41,57.43,56.7,56.86,672800.0,39.2536,39.2673,38.7682,38.8776,672800.0
2007-11-05 10:15:00,56.84,56.86,56.22,56.54,610100.0,38.8639,38.8776,38.44,38.6588,610100.0
2007-11-05 10:20:00,56.54,56.65,56.44,56.49,406700.0,38.6588,38.734,38.5904,38.6246,406700.0
2007-11-05 10:25:00,56.48,56.61,56.14,56.26,478900.0,38.6177,38.7066,38.3853,38.4673,478900.0
2007-11-05 10:30:00,56.29,56.77,56.27,56.64,285900.0,38.4878,38.816,38.4742,38.7271,285900.0
2007-11-05 10:35:00,56.64,56.84,56.59,56.69,363400.0,38.7271,38.8639,38.693,38.7613,363400.0
2007-11-05 10:40:00,56.69,56.7,56.37,56.47,349600.0,38.7613,38.7682,38.5425,38.6109,349600.0
2007-11-05 10:45:00,56.47,56.51,56.05,56.3,453600.0,38.6109,38.6383,38.3237,38.4947,453600.0
2007-11-05 10:50:00,56.32,56.41,55.77,56.06,383400.0,38.5083,38.5699,38.1323,38.3306,383400.0
2007-11-05 10:55:00,56.07,56.16,55.75,55.79,327000.0,38.3374,38.3989,38.1186,38.146,327000.0
2007-11-05 11:00:00,55.78,55.88,55.35,55.5,385800.0,38.1391,38.2075,37.8451,37.9477,385800.0
2007-11-05 11:05:00,55.5,55.83,55.4,55.56,320100.0,37.9477,38.1733,37.8793,37.9887,320100.0
2007-11-05 11:10:00,55.55,55.58,54.94,54.98,387300.0,37.9819,38.0024,37.5648,37.5921,387300.0
2007-11-05 11:15:00,54.96,55.59,54.2,54.64,865500.0,37.5785,38.0092,37.0588,37.3597,865500.0
2007-11-05 11:20:00,54.56,55.83,54.46,55.48,771700.0,37.305,38.1733,37.2366,37.934,771700.0
2007-11-05 11:25:00,55.5,55.63,55.14,55.37,360600.0,37.9477,38.0366,37.7015,37.8588,360600.0
2007-11-05 11:30:00,55.37,55.79,55.37,55.66,180900.0,37.8588,38.146,37.8588,38.0571,180900.0
2007-11-05 11:35:00,55.66,55.87,55.51,55.81,212000.0,38.0571,38.2007,37.9545,38.1596,212000.0
2007-11-05 11:40:00,55.81,56.11,55.78,55.94,253800.0,38.1596,38.3648,38.1391,38.2485,253800.0
2007-11-05 11:45:00,55.94,56.2,55.87,56.12,281000.0,38.2485,38.4263,38.2007,38.3716,281000.0
2007-11-05 11:50:00,56.12,56.12,55.93,55.99,193500.0,38.3716,38.3716,38.2417,38.2827,193500.0
2007-11-05 11:55:00,55.99,56.08,55.65,56.06,136500.0,38.2827,38.3442,38.0502,38.3306,136500.0
2007-11-05 12:00:00,56.06,56.31,56.02,56.13,221000.0,38.3306,38.5015,38.3032,38.3784,221000.0
2007-11-05 12:05:00,56.12,56.16,55.91,56.0,207900.0,38.3716,38.3989,38.228,38.2896,207900.0
2007-11-05 12:10:00,55.99,56.0,55.42,55.42,195900.0,38.2827,38.2896,37.893,37.893,195900.0
2007-11-05 12:15:00,55.45,55.8,55.36,55.76,161500.0,37.9135,38.1528,37.852,38.1255,161500.0
2007-11-05 12:20:00,55.76,55.9,55.54,55.55,141500.0,38.1255,38.2212,37.975,37.9819,141500.0
2007-11-05 12:25:00,55.55,55.63,55.27,55.3,222800.0,37.9819,38.0366,37.7904,37.8109,222800.0
2007-11-05 12:30:00,55.28,55.46,54.98,55.37,352100.0,37.7973,37.9203,37.5921,37.8588,352100.0
2007-11-05 12:35:00,55.37,55.78,55.31,55.7,144200.0,37.8588,38.1391,37.8178,38.0844,144200.0
2007-11-05 12:40:00,55.68,55.83,55.57,55.82,100300.0,38.0708,38.1733,37.9955,38.1665,100300.0
2007-11-05 12:45:00,55.84,56.03,55.72,55.88,117300.0,38.1802,38.3101,38.0981,38.2075,117300.0
2007-11-05 12:50:00,55.86,55.95,55.46,55.72,151900.0,38.1938,38.2554,37.9203,38.0981,151900.0
2007-11-05 12:55:00,55.72,55.77,55.54,55.72,97700.0,38.0981,38.1323,37.975,38.0981,97700.0
2007-11-05 13:00:00,55.72,55.84,55.68,55.74,84000.0,38.0981,38.1802,38.0708,38.1118,84000.0
2007-11-05 13:05:00,55.75,55.78,55.54,55.57,73300.0,38.1186,38.1391,37.975,37.9955,73300.0
2007-11-05 13:10:00,55.56,55.59,55.3,55.34,125300.0,37.9887,38.0092,37.8109,37.8383,125300.0
2007-11-05 13:15:00,55.33,55.42,55.25,55.31,148300.0,37.8314,37.893,37.7767,37.8178,148300.0
2007-11-05 13:20:00,55.31,55.35,55.17,55.25,106100.0,37.8178,37.8451,37.722,37.7767,106100.0
2007-11-05 13:25:00,55.25,55.42,55.21,55.27,138100.0,37.7767,37.893,37.7494,37.7904,138100.0
2007-11-05 13:30:00,55.27,55.4,55.21,55.38,89400.0,37.7904,37.8793,37.7494,37.8656,89400.0
2007-11-05 13:35:00,55.37,55.56,55.28,55.44,158000.0,37.8588,37.9887,37.7973,37.9067,158000.0
2007-11-05 13:40:00,55.45,55.56,55.06,55.07,170300.0,37.9135,37.9887,37.6468,37.6537,170300.0
2007-11-05 13:45:00,55.1,55.1,54.56,54.63,273500.0,37.6742,37.6742,37.305,37.3528,273500.0
2007-11-05 13:50:00,54.59,54.77,54.39,54.44,235400.0,37.3255,37.4485,37.1887,37.2229,235400.0
2007-11-05 13:55:00,54.44,54.72,54.3,54.35,407800.0,37.2229,37.4144,37.1272,37.1614,407800.0
2007-11-05 14:00:00,54.35,54.6,54.3,54.54,337800.0,37.1614,37.3323,37.1272,37.2913,337800.0
2007-11-05 14:05:00,54.55,54.71,54.46,54.68,307400.0,37.2981,37.4075,37.2366,37.387,307400.0
2007-11-05 14:10:00,54.68,54.96,54.65,54.94,191500.0,37.387,37.5785,37.3665,37.5648,191500.0
2007-11-05 14:15:00,54.92,55.07,54.57,54.61,231100.0,37.5511,37.6537,37.3118,37.3391,231100.0
2007-11-05 14:20:00,54.59,54.93,54.49,54.67,186500.0,37.3255,37.5579,37.2571,37.3802,186500.0
2007-11-05 14:25:00,54.67,54.7,54.37,54.57,259800.0,37.3802,37.4007,37.1751,37.3118,259800.0
2007-11-05 14:30:00,54.57,54.62,54.3,54.37,203600.0,37.3118,37.346,37.1272,37.1751,203600.0
2007-11-05 14:35:00,54.37,54.58,54.26,54.54,324800.0,37.1751,37.3186,37.0998,37.2913,324800.0
2007-11-05 14:40:00,54.54,54.54,54.31,54.47,219400.0,37.2913,37.2913,37.134,37.2434,219400.0
2007-11-05 14:45:00,54.48,54.95,54.48,54.86,434200.0,37.2503,37.5716,37.2503,37.5101,434200.0
2007-11-05 14:50:00,54.86,55.33,54.78,55.28,400100.0,37.5101,37.8314,37.4554,37.7973,400100.0
2007-11-05 14:55:00,55.28,55.28,54.76,54.76,283800.0,37.7973,37.7973,37.4417,37.4417,283800.0
2007-11-05 15:00:00,54.76,55.04,54.65,54.69,228900.0,37.4417,37.6332,37.3665,37.3938,228900.0
2007-11-05 15:05:00,54.69,55.57,54.56,55.16,671600.0,37.3938,37.9955,37.305,37.7152,671600.0
2007-11-05 15:10:00,55.17,55.63,55.1,55.22,465800.0,37.722,38.0366,37.6742,37.7562,465800.0
2007-11-05 15:15:00,55.22,55.42,55.0,55.36,204900.0,37.7562,37.893,37.6058,37.852,204900.0
2007-11-05 15:20:00,55.36,55.9,55.36,55.67,441000.0,37.852,38.2212,37.852,38.0639,441000.0
2007-11-05 15:25:00,55.69,56.0,55.6,55.99,499500.0,38.0776,38.2896,38.0161,38.2827,499500.0
2007-11-05 15:30:00,55.99,56.0,55.5,55.84,406300.0,38.2827,38.2896,37.9477,38.1802,406300.0
2007-11-05 15:35:00,55.83,56.0,55.6,55.85,352900.0,38.1733,38.2896,38.0161,38.187,352900.0
2007-11-05 15:40:00,55.85,56.15,55.58,55.78,593400.0,38.187,38.3921,38.0024,38.1391,593400.0
2007-11-05 15:45:00,55.76,55.83,55.5,55.53,439300.0,38.1255,38.1733,37.9477,37.9682,439300.0
2007-11-05 15:50:00,55.53,55.82,55.38,55.57,618100.0,37.9682,38.1665,37.8656,37.9955,618100.0
2007-11-05 15:55:00,55.57,55.61,55.43,55.49,590000.0,37.9955,38.0229,37.8998,37.9408,590000.0
2007-11-06 09:30:00,55.56,56.33,55.56,56.29,667900.0,37.9887,38.5152,37.9887,38.4878,667900.0
2007-11-06 09:35:00,56.29,56.29,55.1,55.36,516100.0,38.4878,38.4878,37.6742,37.852,516100.0
2007-11-06 09:40:00,55.36,55.44,55.07,55.23,372600.0,37.852,37.9067,37.6537,37.7631,372600.0
2007-11-06 09:45:00,55.22,55.55,54.79,55.33,563700.0,37.7562,37.9819,37.4622,37.8314,563700.0
2007-11-06 09:50:00,55.34,55.53,55.3,55.36,301800.0,37.8383,37.9682,37.8109,37.852,301800.0
2007-11-06 09:55:00,55.37,56.19,55.35,55.72,543900.0,37.8588,38.4195,37.8451,38.0981,543900.0
2007-11-06 10:00:00,55.72,56.0,55.64,55.87,209300.0,38.0981,38.2896,38.0434,38.2007,209300.0
2007-11-06 10:05:00,55.87,56.15,55.86,55.99,322800.0,38.2007,38.3921,38.1938,38.2827,322800.0
2007-11-06 10:10:00,55.99,56.0,55.4,55.41,250300.0,38.2827,38.2896,37.8793,37.8861,250300.0
2007-11-06 10:15:00,55.41,55.47,55.3,55.45,205100.0,37.8861,37.9272,37.8109,37.9135,205100.0
2007-11-06 10:20:00,55.44,55.75,55.3,55.65,196200.0,37.9067,38.1186,37.8109,38.0502,196200.0
2007-11-06 10:25:00,55.64,55.85,55.45,55.63,151900.0,38.0434,38.187,37.9135,38.0366,151900.0
2007-11-06 10:30:00,55.62,55.65,55.3,55.44,325900.0,38.0297,38.0502,37.8109,37.9067,325900.0
2007-11-06 10:35:00,55.43,55.52,55.33,55.39,205800.0,37.8998,37.9614,37.8314,37.8725,205800.0
2007-11-06 10:40:00,55.38,55.5,54.95,54.95,310800.0,37.8656,37.9477,37.5716,37.5716,310800.0
2007-11-06 10:45:00,54.95,54.95,54.02,54.07,555300.0,37.5716,37.5716,36.9357,36.9699,555300.0
2007-11-06 10:50:00,54.09,54.27,53.63,53.96,792100.0,36.9836,37.1067,36.6691,36.8947,792100.0
2007-11-06 10:55:00,53.95,53.95,53.57,53.77,546100.0,36.8879,36.8879,36.6281,36.7648,546100.0
2007-11-06 11:00:00,53.78,54.15,53.73,54.01,376800.0,36.7716,37.0246,36.7375,36.9289,376800.0
2007-11-06 11:05:00,54.01,54.23,53.95,54.23,248800.0,36.9289,37.0793,36.8879,37.0793,248800.0
2007-11-06 11:10:00,54.21,54.45,54.03,54.31,418200.0,37.0657,37.2298,36.9426,37.134,418200.0
2007-11-06 11:15:00,54.31,54.45,54.16,54.38,375500.0,37.134,37.2298,37.0315,37.1819,375500.0
2007-11-06 11:20:00,54.38,54.5,54.26,54.46,374200.0,37.1819,37.2639,37.0998,37.2366,374200.0
2007-11-06 11:25:00,54.46,54.5,54.14,54.44,483300.0,37.2366,37.2639,37.0178,37.2229,483300.0
2007-11-06 11:30:00,54.44,54.55,54.32,54.52,311000.0,37.2229,37.2981,37.1409,37.2776,311000.0
2007-11-06 11:35:00,54.54,54.54,54.24,54.4,468600.0,37.2913,37.2913,37.0862,37.1956,468600.0
2007-11-06 11:40:00,54.4,54.45,54.18,54.26,179000.0,37.1956,37.2298,37.0451,37.0998,179000.0
2007-11-06 11:45:00,54.24,54.25,53.82,53.85,199900.0,37.0862,37.093,36.799,36.8195,199900.0
2007-11-06 11:50:00,53.84,54.55,53.66,54.41,539700.0,36.8127,37.2981,36.6896,37.2024,539700.0
2007-11-06 11:55:00,54.4,54.83,54.35,54.36,388900.0,37.1956,37.4896,37.1614,37.1682,388900.0
2007-11-06 12:00:00,54.38,54.38,53.6,53.62,281200.0,37.1819,37.1819,36.6486,36.6622,281200.0
2007-11-06 12:05:00,53.61,53.94,53.57,53.8,302400.0,36.6554,36.881,36.6281,36.7853,302400.0
2007-11-06 12:10:00,53.8,53.99,53.51,53.98,237200.0,36.7853,36.9152,36.587,36.9084,237200.0
2007-11-06 12:15:00,53.99,54.08,53.83,54.03,332200.0,36.9152,36.9768,36.8058,36.9426,332200.0
2007-11-06 12:20:00,54.03,54.25,53.8,54.0,368100.0,36.9426,37.093,36.7853,36.9221,368100.0
2007-11-06 12:25:00,54.0,54.17,54.0,54.15,134300.0,36.9221,37.0383,36.9221,37.0246,134300.0
2007-11-06 12:30:00,54.15,54.17,53.62,53.65,271600.0,37.0246,37.0383,36.6622,36.6828,271600.0
2007-11-06 12:35:00,53.63,53.8,53.24,53.73,623300.0,36.6691,36.7853,36.4024,36.7375,623300.0
2007-11-06 12:40:00,53.73,54.03,53.62,53.82,215400.0,36.7375,36.9426,36.6622,36.799,215400.0
2007-11-06 12:45:00,53.82,53.9,53.76,53.82,215200.0,36.799,36.8537,36.758,36.799,215200.0
2007-11-06 12:50:00,53.82,53.91,53.79,53.87,123400.0,36.799,36.8605,36.7785,36.8332,123400.0
2007-11-06 12:55:00,53.88,54.07,53.87,53.97,310300.0,36.84,36.9699,36.8332,36.9016,310300.0
2007-11-06 13:00:00,53.98,54.03,53.84,53.87,171800.0,36.9084,36.9426,36.8127,36.8332,171800.0
2007-11-06 13:05:00,53.88,53.99,53.84,53.85,304000.0,36.84,36.9152,36.8127,36.8195,304000.0
2007-11-06 13:10:00,53.85,54.23,53.83,54.13,363400.0,36.8195,37.0793,36.8058,37.011,363400.0
2007-11-06 13:15:00,54.11,54.16,53.98,54.05,134500.0,36.9973,37.0315,36.9084,36.9563,134500.0
2007-11-06 13:20:00,54.05,54.1,53.92,53.96,173800.0,36.9563,36.9904,36.8674,36.8947,173800.0
2007-11-06 13:25:00,53.96,54.15,53.93,54.04,242100.0,36.8947,37.0246,36.8742,36.9494,242100.0
2007-11-06 13:30:00,54.03,54.04,53.93,54.0,87700.0,36.9426,36.9494,36.8742,36.9221,87700.0
2007-11-06 13:35:00,53.99,54.19,53.99,54.11,272700.0,36.9152,37.052,36.9152,36.9973,272700.0
2007-11-06 13:40:00,54.11,54.22,54.0,54.16,381300.0,36.9973,37.0725,36.9221,37.0315,381300.0
2007-11-06 13:45:00,54.16,54.37,54.14,54.33,243700.0,37.0315,37.1751,37.0178,37.1477,243700.0
2007-11-06 13:50:00,54.34,54.6,54.32,54.39,348200.0,37.1545,37.3323,37.1409,37.1887,348200.0
2007-11-06 13:55:00,54.39,54.47,54.07,54.12,159400.0,37.1887,37.2434,36.9699,37.0041,159400.0
2007-11-06 14:00:00,54.1,54.48,54.1,54.32,192700.0,36.9904,37.2503,36.9904,37.1409,192700.0
2007-11-06 14:05:00,54.32,54.41,54.25,54.31,200700.0,37.1409,37.2024,37.093,37.134,200700.0
2007-11-06 14:10:00,54.3,54.53,54.25,54.47,236100.0,37.1272,37.2844,37.093,37.2434,236100.0
2007-11-06 14:15:00,54.47,54.54,54.37,54.4,254800.0,37.2434,37.2913,37.1751,37.1956,254800.0
2007-11-06 14:20:00,54.4,54.43,54.11,54.21,184200.0,37.1956,37.2161,36.9973,37.0657,184200.0
2007-11-06 14:25:00,54.22,54.3,53.85,54.0,229000.0,37.0725,37.1272,36.8195,36.9221,229000.0
2007-11-06 14:30:00,54.0,54.03,53.9,53.95,399500.0,36.9221,36.9426,36.8537,36.8879,399500.0
2007-11-06 14:35:00,53.95,53.95,53.36,53.42,351600.0,36.8879,36.8879,36.4845,36.5255,351600.0
2007-11-06 14:40:00,53.4,53.53,53.21,53.35,341100.0,36.5118,36.6007,36.3819,36.4776,341100.0
2007-11-06 14:45:00,53.35,53.57,53.05,53.06,307300.0,36.4776,36.6281,36.2725,36.2793,307300.0
2007-11-06 14:50:00,53.06,53.28,52.82,52.98,400700.0,36.2793,36.4298,36.1153,36.2246,400700.0
2007-11-06 14:55:00,52.96,53.25,52.9,53.1,401200.0,36.211,36.4093,36.17,36.3067,401200.0
2007-11-06 15:00:00,53.1,53.66,53.09,53.51,290300.0,36.3067,36.6896,36.2999,36.587,290300.0
2007-11-06 15:05:00,53.51,53.59,53.26,53.42,320300.0,36.587,36.6417,36.4161,36.5255,320300.0
2007-11-06 15:10:00,53.42,53.58,53.39,53.43,343500.0,36.5255,36.6349,36.505,36.5323,343500.0
2007-11-06 15:15:00,53.44,53.86,53.42,53.8,409900.0,36.5392,36.8263,36.5255,36.7853,409900.0
2007-11-06 15:20:00,53.8,53.96,53.67,53.9,324700.0,36.7853,36.8947,36.6964,36.8537,324700.0
2007-11-06 15:25:00,53.91,54.0,53.69,53.73,382700.0,36.8605,36.9221,36.7101,36.7375,382700.0
2007-11-06 15:30:00,53.73,53.88,53.35,53.46,358500.0,36.7375,36.84,36.4776,36.5528,358500.0
2007-11-06 15:35:00,53.48,53.7,53.3,53.66,485200.0,36.5665,36.7169,36.4434,36.6896,485200.0
2007-11-06 15:40:00,53.67,54.27,53.67,54.16,478700.0,36.6964,37.1067,36.6964,37.0315,478700.0
2007-11-06 15:45:00,54.16,54.26,54.04,54.25,557000.0,37.0315,37.0998,36.9494,37.093,557000.0
2007-11-06 15:50:00,54.25,54.63,54.1,54.44,836100.0,37.093,37.3528,36.9904,37.2229,836100.0
2007-11-06 15:55:00,54.42,54.77,54.35,54.59,991700.0,37.2092,37.4485,37.1614,37.3255,991700.0
2007-11-07 09:30:00,53.1,53.39,51.44,52.2,910800.0,36.3067,36.505,35.1717,35.6913,910800.0
2007-11-07 09:35:00,52.24,52.42,51.31,52.16,1417800.0,35.7187,35.8418,35.0828,35.664,1417800.0
2007-11-07 09:40:00,52.15,52.29,51.95,52.24,843900.0,35.6571,35.7529,35.5204,35.7187,843900.0
2007-11-07 09:45:00,52.25,52.75,52.23,52.75,595800.0,35.7255,36.0674,35.7118,36.0674,595800.0
2007-11-07 09:50:00,52.75,52.98,52.48,52.81,671700.0,36.0674,36.2246,35.8828,36.1084,671700.0
2007-11-07 09:55:00,52.81,52.82,52.24,52.79,279500.0,36.1084,36.1153,35.7187,36.0947,279500.0
2007-11-07 10:00:00,52.79,52.87,52.35,52.78,187500.0,36.0947,36.1494,35.7939,36.0879,187500.0
2007-11-07 10:05:00,52.78,52.8,52.54,52.8,398200.0,36.0879,36.1016,35.9238,36.1016,398200.0
2007-11-07 10:10:00,52.79,52.9,52.52,52.52,391900.0,36.0947,36.17,35.9101,35.9101,391900.0
2007-11-07 10:15:00,52.53,52.75,52.51,52.75,194500.0,35.917,36.0674,35.9033,36.0674,194500.0
2007-11-07 10:20:00,52.73,52.75,52.34,52.52,185600.0,36.0537,36.0674,35.7871,35.9101,185600.0
2007-11-07 10:25:00,52.53,52.56,52.44,52.53,242800.0,35.917,35.9375,35.8554,35.917,242800.0
2007-11-07 10:30:00,52.52,52.79,52.45,52.59,401900.0,35.9101,36.0947,35.8623,35.958,401900.0
2007-11-07 10:35:00,52.59,52.72,52.18,52.42,577600.0,35.958,36.0469,35.6777,35.8418,577600.0
2007-11-07 10:40:00,52.42,52.66,52.35,52.49,414500.0,35.8418,36.0059,35.7939,35.8896,414500.0
2007-11-07 10:45:00,52.49,52.49,52.24,52.41,359900.0,35.8896,35.8896,35.7187,35.8349,359900.0
2007-11-07 10:50:00,52.42,52.55,52.4,52.46,247000.0,35.8418,35.9306,35.8281,35.8691,247000.0
2007-11-07 10:55:00,52.46,52.47,52.34,52.38,258200.0,35.8691,35.8759,35.7871,35.8144,258200.0
2007-11-07 11:00:00,52.37,52.46,51.92,51.93,667700.0,35.8076,35.8691,35.4999,35.5067,667700.0
2007-11-07 11:05:00,51.95,52.33,51.94,52.23,719500.0,35.5204,35.7802,35.5136,35.7118,719500.0
2007-11-07 11:10:00,52.24,52.36,51.9,52.08,541800.0,35.7187,35.8007,35.4862,35.6093,541800.0
2007-11-07 11:15:00,52.08,52.14,51.8,52.1,367400.0,35.6093,35.6503,35.4178,35.623,367400.0
2007-11-07 11:20:00,52.07,52.2,52.05,52.1,320700.0,35.6024,35.6913,35.5888,35.623,320700.0
2007-11-07 11:25:00,52.11,52.17,51.95,52.05,383500.0,35.6298,35.6708,35.5204,35.5888,383500.0
2007-11-07 11:30:00,52.03,52.15,51.93,51.98,272800.0,35.5751,35.6571,35.5067,35.5409,272800.0
2007-11-07 11:35:00,51.98,52.03,51.75,52.01,232800.0,35.5409,35.5751,35.3836,35.5614,232800.0
2007-11-07 11:40:00,52.01,52.05,51.9,51.96,169200.0,35.5614,35.5888,35.4862,35.5272,169200.0
2007-11-07 11:45:00,51.95,51.96,51.89,51.94,69300.0,35.5204,35.5272,35.4794,35.5136,69300.0
2007-11-07 11:50:00,51.94,51.97,51.75,51.87,157300.0,35.5136,35.5341,35.3836,35.4657,157300.0
2007-11-07 11:55:00,51.84,52.1,51.79,51.87,224600.0,35.4452,35.623,35.411,35.4657,224600.0
2007-11-07 12:00:00,51.88,51.88,51.65,51.8,188600.0,35.4725,35.4725,35.3153,35.4178,188600.0
2007-11-07 12:05:00,51.81,51.89,51.55,51.59,157900.0,35.4247,35.4794,35.2469,35.2742,157900.0
2007-11-07 12:10:00,51.58,51.7,51.45,51.57,241300.0,35.2674,35.3495,35.1785,35.2606,241300.0
2007-11-07 12:15:00,51.56,51.65,51.29,51.3,218900.0,35.2537,35.3153,35.0691,35.076,218900.0
2007-11-07 12:20:00,51.3,51.46,51.09,51.44,401900.0,35.076,35.1854,34.9324,35.1717,401900.0
2007-11-07 12:25:00,51.45,52.1,51.25,51.4,438600.0,35.1785,35.623,35.0418,35.1443,438600.0
2007-11-07 12:30:00,51.42,51.62,51.39,51.49,188500.0,35.158,35.2948,35.1375,35.2059,188500.0
2007-11-07 12:35:00,51.49,52.6,51.42,51.54,1881200.0,35.2059,35.9648,35.158,35.2401,1881200.0
2007-11-07 12:40:00,51.54,51.59,51.37,51.39,108400.0,35.2401,35.2742,35.1238,35.1375,108400.0
2007-11-07 12:45:00,51.39,51.4,51.08,51.13,162600.0,35.1375,35.1443,34.9255,34.9597,162600.0
2007-11-07 12:50:00,51.13,51.6,51.07,51.36,274200.0,34.9597,35.2811,34.9187,35.117,274200.0
2007-11-07 12:55:00,51.36,51.45,51.22,51.28,216500.0,35.117,35.1785,35.0213,35.0623,216500.0
2007-11-07 13:00:00,51.29,51.44,51.25,51.41,106500.0,35.0691,35.1717,35.0418,35.1512,106500.0
2007-11-07 13:05:00,51.41,51.53,51.14,51.2,164800.0,35.1512,35.2332,34.9666,35.0076,164800.0
2007-11-07 13:10:00,51.19,51.23,50.58,50.59,315100.0,35.0008,35.0281,34.5837,34.5905,315100.0
2007-11-07 13:15:00,50.58,50.9,50.08,50.16,559700.0,34.5837,34.8025,34.2418,34.2965,559700.0
2007-11-07 13:20:00,50.19,50.52,50.1,50.14,545100.0,34.317,34.5426,34.2555,34.2828,545100.0
2007-11-07 13:25:00,50.15,50.63,50.12,50.55,399300.0,34.2897,34.6179,34.2691,34.5632,399300.0
2007-11-07 13:30:00,50.53,50.82,50.4,50.52,509300.0,34.5495,34.7478,34.4606,34.5426,509300.0
2007-11-07 13:35:00,50.51,50.68,50.37,50.59,341500.0,34.5358,34.652,34.4401,34.5905,341500.0
2007-11-07 13:40:00,50.58,50.96,50.43,50.66,421200.0,34.5837,34.8435,34.4811,34.6384,421200.0
2007-11-07 13:45:00,50.66,50.77,50.35,50.7,305100.0,34.6384,34.7136,34.4264,34.6657,305100.0
2007-11-07 13:50:00,50.7,51.21,50.68,50.81,238200.0,34.6657,35.0144,34.652,34.7409,238200.0
2007-11-07 13:55:00,50.81,50.99,50.69,50.7,257000.0,34.7409,34.864,34.6589,34.6657,257000.0
2007-11-07 14:00:00,50.7,50.71,50.5,50.5,226200.0,34.6657,34.6726,34.529,34.529,226200.0
2007-11-07 14:05:00,50.5,50.93,50.5,50.62,163200.0,34.529,34.823,34.529,34.611,163200.0
2007-11-07 14:10:00,50.62,50.91,50.55,50.88,216400.0,34.611,34.8093,34.5632,34.7888,216400.0
2007-11-07 14:15:00,50.87,50.94,50.7,50.91,199000.0,34.782,34.8298,34.6657,34.8093,199000.0
2007-11-07 14:20:00,50.92,51.16,50.9,51.0,278800.0,34.8161,34.9802,34.8025,34.8708,278800.0
2007-11-07 14:25:00,51.0,51.49,50.99,51.4,295700.0,34.8708,35.2059,34.864,35.1443,295700.0
2007-11-07 14:30:00,51.4,51.88,51.28,51.7,337200.0,35.1443,35.4725,35.0623,35.3495,337200.0
2007-11-07 14:35:00,51.68,51.75,51.37,51.65,258300.0,35.3358,35.3836,35.1238,35.3153,258300.0
2007-11-07 14:40:00,51.64,51.72,51.33,51.57,195400.0,35.3084,35.3631,35.0965,35.2606,195400.0
2007-11-07 14:45:00,51.57,51.66,51.18,51.55,227700.0,35.2606,35.3221,34.9939,35.2469,227700.0
2007-11-07 14:50:00,51.55,51.7,51.48,51.62,196200.0,35.2469,35.3495,35.199,35.2948,196200.0
2007-11-07 14:55:00,51.62,51.94,51.53,51.6,329300.0,35.2948,35.5136,35.2332,35.2811,329300.0
2007-11-07 15:00:00,51.6,51.9,51.58,51.7,207900.0,35.2811,35.4862,35.2674,35.3495,207900.0
2007-11-07 15:05:00,51.71,51.99,51.65,51.85,197800.0,35.3563,35.5477,35.3153,35.452,197800.0
2007-11-07 15:10:00,51.85,52.05,51.78,51.86,206900.0,35.452,35.5888,35.4042,35.4589,206900.0
2007-11-07 15:15:00,51.85,52.0,51.6,51.69,277000.0,35.452,35.5546,35.2811,35.3426,277000.0
2007-11-07 15:20:00,51.7,52.38,51.7,51.93,659200.0,35.3495,35.8144,35.3495,35.5067,659200.0
2007-11-07 15:25:00,51.98,52.02,51.05,51.06,535400.0,35.5409,35.5683,34.905,34.9119,535400.0
2007-11-07 15:30:00,51.05,51.77,50.95,51.58,510300.0,34.905,35.3973,34.8367,35.2674,510300.0
2007-11-07 15:35:00,51.59,51.75,51.25,51.4,438200.0,35.2742,35.3836,35.0418,35.1443,438200.0
2007-11-07 15:40:00,51.4,51.79,51.38,51.65,357800.0,35.1443,35.411,35.1307,35.3153,357800.0
2007-11-07 15:45:00,51.66,51.95,51.5,51.59,451400.0,35.3221,35.5204,35.2127,35.2742,451400.0
2007-11-07 15:50:00,51.59,51.64,51.39,51.39,418800.0,35.2742,35.3084,35.1375,35.1375,418800.0
2007-11-07 15:55:00,51.39,51.5,50.9,51.02,734900.0,35.1375,35.2127,34.8025,34.8845,734900.0
2007-11-08 09:30:00,53.19,53.27,52.59,53.0,942800.0,36.3682,36.4229,35.958,36.2383,942800.0
2007-11-08 09:35:00,53.01,53.35,52.89,53.25,825500.0,36.2452,36.4776,36.1631,36.4093,825500.0
2007-11-08 09:40:00,53.26,54.0,53.13,53.7,1237300.0,36.4161,36.9221,36.3272,36.7169,1237300.0
2007-11-08 09:45:00,53.7,53.71,52.52,53.14,1446300.0,36.7169,36.7238,35.9101,36.334,1446300.0
2007-11-08 09:50:00,53.15,53.25,52.59,53.23,780700.0,36.3409,36.4093,35.958,36.3956,780700.0
2007-11-08 09:55:00,53.23,53.7,53.06,53.59,744700.0,36.3956,36.7169,36.2793,36.6417,744700.0
2007-11-08 10:00:00,53.6,53.6,52.95,52.97,865300.0,36.6486,36.6486,36.2041,36.2178,865300.0
2007-11-08 10:05:00,52.97,53.07,51.97,52.97,1278000.0,36.2178,36.2862,35.5341,36.2178,1278000.0
2007-11-08 10:10:00,52.97,53.2,52.86,53.1,494700.0,36.2178,36.3751,36.1426,36.3067,494700.0
2007-11-08 10:15:00,53.1,53.46,53.02,53.36,472500.0,36.3067,36.5528,36.252,36.4845,472500.0
2007-11-08 10:20:00,53.37,53.83,53.3,53.5,521700.0,36.4913,36.8058,36.4434,36.5802,521700.0
2007-11-08 10:25:00,53.5,53.51,53.1,53.29,482100.0,36.5802,36.587,36.3067,36.4366,482100.0
2007-11-08 10:30:00,53.3,53.32,52.93,53.08,253200.0,36.4434,36.4571,36.1905,36.293,253200.0
2007-11-08 10:35:00,53.07,53.37,52.81,52.91,216200.0,36.2862,36.4913,36.1084,36.1768,216200.0
2007-11-08 10:40:00,52.92,53.12,52.75,52.79,226800.0,36.1836,36.3204,36.0674,36.0947,226800.0
2007-11-08 10:45:00,52.82,52.98,52.53,52.9,271600.0,36.1153,36.2246,35.917,36.17,271600.0
2007-11-08 10:50:00,52.9,53.12,52.87,53.08,134400.0,36.17,36.3204,36.1494,36.293,134400.0
2007-11-08 10:55:00,53.11,53.35,53.0,53.23,191500.0,36.3135,36.4776,36.2383,36.3956,191500.0
2007-11-08 11:00:00,53.21,53.52,53.21,53.3,208700.0,36.3819,36.5939,36.3819,36.4434,208700.0
2007-11-08 11:05:00,53.28,53.33,53.07,53.21,374800.0,36.4298,36.464,36.2862,36.3819,374800.0
2007-11-08 11:10:00,53.21,53.35,53.1,53.2,377900.0,36.3819,36.4776,36.3067,36.3751,377900.0
2007-11-08 11:15:00,53.2,53.31,53.11,53.13,273800.0,36.3751,36.4503,36.3135,36.3272,273800.0
2007-11-08 11:20:00,53.13,53.23,53.07,53.14,252700.0,36.3272,36.3956,36.2862,36.334,252700.0
2007-11-08 11:25:00,53.13,53.31,53.12,53.23,195300.0,36.3272,36.4503,36.3204,36.3956,195300.0
2007-11-08 11:30:00,53.24,53.27,53.08,53.11,241200.0,36.4024,36.4229,36.293,36.3135,241200.0
2007-11-08 11:35:00,53.11,53.27,53.0,53.11,404100.0,36.3135,36.4229,36.2383,36.3135,404100.0
2007-11-08 11:40:00,53.1,53.19,52.89,52.92,355700.0,36.3067,36.3682,36.1631,36.1836,355700.0
2007-11-08 11:45:00,52.95,53.05,52.62,52.64,262900.0,36.2041,36.2725,35.9785,35.9922,262900.0
2007-11-08 11:50:00,52.64,52.74,52.13,52.5,424300.0,35.9922,36.0606,35.6435,35.8965,424300.0
2007-11-08 11:55:00,52.49,52.88,52.49,52.72,354400.0,35.8896,36.1563,35.8896,36.0469,354400.0
2007-11-08 12:00:00,52.71,52.98,52.63,52.86,302600.0,36.04,36.2246,35.9853,36.1426,302600.0
2007-11-08 12:05:00,52.86,52.87,52.52,52.59,257800.0,36.1426,36.1494,35.9101,35.958,257800.0
2007-11-08 12:10:00,52.58,52.63,52.47,52.5,284300.0,35.9512,35.9853,35.8759,35.8965,284300.0
2007-11-08 12:15:00,52.49,52.51,51.72,51.98,468900.0,35.8896,35.9033,35.3631,35.5409,468900.0
2007-11-08 12:20:00,51.96,52.08,51.8,51.95,269200.0,35.5272,35.6093,35.4178,35.5204,269200.0
2007-11-08 12:25:00,51.94,52.03,51.79,51.98,190500.0,35.5136,35.5751,35.411,35.5409,190500.0
2007-11-08 12:30:00,51.98,52.13,51.93,51.97,407500.0,35.5409,35.6435,35.5067,35.5341,407500.0
2007-11-08 12:35:00,51.97,52.05,51.57,51.88,441500.0,35.5341,35.5888,35.2606,35.4725,441500.0
2007-11-08 12:40:00,51.88,52.0,51.66,51.95,274800.0,35.4725,35.5546,35.3221,35.5204,274800.0
2007-11-08 12:45:00,51.94,51.96,51.01,51.25,659300.0,35.5136,35.5272,34.8777,35.0418,659300.0
2007-11-08 12:50:00,51.25,51.57,50.95,51.46,471500.0,35.0418,35.2606,34.8367,35.1854,471500.0
2007-11-08 12:55:00,51.47,51.65,51.34,51.6,238300.0,35.1922,35.3153,35.1033,35.2811,238300.0
2007-11-08 13:00:00,51.6,51.86,51.5,51.66,221700.0,35.2811,35.4589,35.2127,35.3221,221700.0
2007-11-08 13:05:00,51.69,51.73,51.24,51.39,329400.0,35.3426,35.37,35.0349,35.1375,329400.0
2007-11-08 13:10:00,51.39,51.54,51.16,51.18,330400.0,35.1375,35.2401,34.9802,34.9939,330400.0
2007-11-08 13:15:00,51.17,51.48,50.84,51.39,576600.0,34.9871,35.199,34.7614,35.1375,576600.0
2007-11-08 13:20:00,51.39,51.99,51.29,51.71,406600.0,35.1375,35.5477,35.0691,35.3563,406600.0
2007-11-08 13:25:00,51.71,52.12,51.57,52.08,345600.0,35.3563,35.6366,35.2606,35.6093,345600.0
2007-11-08 13:30:00,52.07,52.43,51.99,52.17,280800.0,35.6024,35.8486,35.5477,35.6708,280800.0
2007-11-08 13:35:00,52.17,52.25,51.84,52.22,187100.0,35.6708,35.7255,35.4452,35.705,187100.0
2007-11-08 13:40:00,52.21,52.38,51.9,52.18,235500.0,35.6982,35.8144,35.4862,35.6777,235500.0
2007-11-08 13:45:00,52.17,52.3,51.89,51.89,247500.0,35.6708,35.7597,35.4794,35.4794,247500.0
2007-11-08 13:50:00,51.9,51.98,51.75,51.84,265400.0,35.4862,35.5409,35.3836,35.4452,265400.0
2007-11-08 13:55:00,51.85,52.27,51.71,52.25,203500.0,35.452,35.7392,35.3563,35.7255,203500.0
2007-11-08 14:00:00,52.26,52.39,52.11,52.15,182400.0,35.7324,35.8212,35.6298,35.6571,182400.0
2007-11-08 14:05:00,52.15,52.22,51.97,51.97,176900.0,35.6571,35.705,35.5341,35.5341,176900.0
2007-11-08 14:10:00,51.97,52.08,51.87,51.92,270100.0,35.5341,35.6093,35.4657,35.4999,270100.0
2007-11-08 14:15:00,51.92,52.0,51.69,51.87,296600.0,35.4999,35.5546,35.3426,35.4657,296600.0
2007-11-08 14:20:00,51.87,51.9,51.71,51.85,244900.0,35.4657,35.4862,35.3563,35.452,244900.0
2007-11-08 14:25:00,51.85,52.0,51.62,51.69,229100.0,35.452,35.5546,35.2948,35.3426,229100.0
2007-11-08 14:30:00,51.69,52.15,51.65,52.03,206500.0,35.3426,35.6571,35.3153,35.5751,206500.0
2007-11-08 14:35:00,52.02,52.04,51.6,51.63,220900.0,35.5683,35.5819,35.2811,35.3016,220900.0
2007-11-08 14:40:00,51.62,51.62,51.4,51.56,291100.0,35.2948,35.2948,35.1443,35.2537,291100.0
2007-11-08 14:45:00,51.56,51.68,51.42,51.6,161700.0,35.2537,35.3358,35.158,35.2811,161700.0
2007-11-08 14:50:00,51.62,51.64,51.32,51.4,160600.0,35.2948,35.3084,35.0896,35.1443,160600.0
2007-11-08 14:55:00,51.4,52.09,51.35,52.01,307200.0,35.1443,35.6161,35.1102,35.5614,307200.0
2007-11-08 15:00:00,52.02,52.31,51.82,52.31,260300.0,35.5683,35.7665,35.4315,35.7665,260300.0
2007-11-08 15:05:00,52.33,52.6,52.27,52.37,296100.0,35.7802,35.9648,35.7392,35.8076,296100.0
2007-11-08 15:10:00,52.37,52.45,52.23,52.34,336100.0,35.8076,35.8623,35.7118,35.7871,336100.0
2007-11-08 15:15:00,52.34,53.14,52.3,53.1,527300.0,35.7871,36.334,35.7597,36.3067,527300.0
2007-11-08 15:20:00,53.09,53.75,53.04,53.51,631100.0,36.2999,36.7511,36.2657,36.587,631100.0
2007-11-08 15:25:00,53.51,53.56,53.28,53.36,491100.0,36.587,36.6212,36.4298,36.4845,491100.0
2007-11-08 15:30:00,53.37,53.92,53.32,53.81,464600.0,36.4913,36.8674,36.4571,36.7922,464600.0
2007-11-08 15:35:00,53.83,54.0,53.48,53.72,762700.0,36.8058,36.9221,36.5665,36.7306,762700.0
2007-11-08 15:40:00,53.73,54.02,53.61,53.93,434300.0,36.7375,36.9357,36.6554,36.8742,434300.0
2007-11-08 15:45:00,53.94,53.99,53.71,53.86,515400.0,36.881,36.9152,36.7238,36.8263,515400.0
2007-11-08 15:50:00,53.87,53.95,53.63,53.73,488000.0,36.8332,36.8879,36.6691,36.7375,488000.0
2007-11-08 15:55:00,53.72,53.82,53.54,53.69,763800.0,36.7306,36.799,36.6075,36.7101,763800.0
2007-11-09 09:30:00,51.75,53.3,51.75,53.14,533800.0,35.3836,36.4434,35.3836,36.334,533800.0
2007-11-09 09:35:00,53.1,53.16,52.02,52.65,488400.0,36.3067,36.3477,35.5683,35.999,488400.0
2007-11-09 09:40:00,52.58,52.79,51.78,52.56,560100.0,35.9512,36.0947,35.4042,35.9375,560100.0
2007-11-09 09:45:00,52.5,52.77,52.04,52.75,440100.0,35.8965,36.0811,35.5819,36.0674,440100.0
2007-11-09 09:50:00,52.75,52.95,52.4,52.47,352200.0,36.0674,36.2041,35.8281,35.8759,352200.0
2007-11-09 09:55:00,52.47,52.88,52.4,52.76,372600.0,35.8759,36.1563,35.8281,36.0742,372600.0
2007-11-09 10:00:00,52.76,53.41,52.51,53.02,385400.0,36.0742,36.5187,35.9033,36.252,385400.0
2007-11-09 10:05:00,52.99,53.39,52.74,52.99,318000.0,36.2315,36.505,36.0606,36.2315,318000.0
2007-11-09 10:10:00,52.99,53.48,52.98,53.28,372200.0,36.2315,36.5665,36.2246,36.4298,372200.0
2007-11-09 10:15:00,53.26,54.25,53.26,53.99,422500.0,36.4161,37.093,36.4161,36.9152,422500.0
2007-11-09 10:20:00,53.99,54.11,53.67,53.93,359000.0,36.9152,36.9973,36.6964,36.8742,359000.0
2007-11-09 10:25:00,53.94,54.24,53.79,54.07,446300.0,36.881,37.0862,36.7785,36.9699,446300.0
2007-11-09 10:30:00,54.07,54.27,53.56,53.66,327700.0,36.9699,37.1067,36.6212,36.6896,327700.0
2007-11-09 10:35:00,53.67,54.12,53.58,54.09,168600.0,36.6964,37.0041,36.6349,36.9836,168600.0
2007-11-09 10:40:00,54.11,54.21,53.84,54.11,255500.0,36.9973,37.0657,36.8127,36.9973,255500.0
2007-11-09 10:45:00,54.1,54.11,53.68,53.95,287100.0,36.9904,36.9973,36.7033,36.8879,287100.0
2007-11-09 10:50:00,53.96,54.05,53.11,53.33,610500.0,36.8947,36.9563,36.3135,36.464,610500.0
2007-11-09 10:55:00,53.34,53.66,53.22,53.56,294400.0,36.4708,36.6896,36.3887,36.6212,294400.0
2007-11-09 11:00:00,53.57,53.78,53.24,53.37,182100.0,36.6281,36.7716,36.4024,36.4913,182100.0
2007-11-09 11:05:00,53.35,53.47,53.09,53.18,376100.0,36.4776,36.5597,36.2999,36.3614,376100.0
2007-11-09 11:10:00,53.17,53.31,52.98,53.27,216800.0,36.3546,36.4503,36.2246,36.4229,216800.0
2007-11-09 11:15:00,53.24,53.58,53.24,53.44,270200.0,36.4024,36.6349,36.4024,36.5392,270200.0
2007-11-09 11:20:00,53.45,53.94,53.43,53.78,256900.0,36.546,36.881,36.5323,36.7716,256900.0
2007-11-09 11:25:00,53.79,53.9,53.62,53.63,266600.0,36.7785,36.8537,36.6622,36.6691,266600.0
2007-11-09 11:30:00,53.63,54.2,53.6,53.83,560300.0,36.6691,37.0588,36.6486,36.8058,560300.0
2007-11-09 11:35:00,53.83,53.93,53.58,53.77,288900.0,36.8058,36.8742,36.6349,36.7648,288900.0
2007-11-09 11:40:00,53.75,54.34,53.75,54.34,254200.0,36.7511,37.1545,36.7511,37.1545,254200.0
2007-11-09 11:45:00,54.34,54.75,54.3,54.62,335300.0,37.1545,37.4349,37.1272,37.346,335300.0
2007-11-09 11:50:00,54.59,54.74,54.37,54.6,173200.0,37.3255,37.428,37.1751,37.3323,173200.0
2007-11-09 11:55:00,54.6,54.95,54.6,54.94,162000.0,37.3323,37.5716,37.3323,37.5648,162000.0
2007-11-09 12:00:00,54.95,54.95,54.35,54.68,211000.0,37.5716,37.5716,37.1614,37.387,211000.0
2007-11-09 12:05:00,54.68,54.7,54.18,54.4,155300.0,37.387,37.4007,37.0451,37.1956,155300.0
2007-11-09 12:10:00,54.38,54.4,54.05,54.23,103500.0,37.1819,37.1956,36.9563,37.0793,103500.0
2007-11-09 12:15:00,54.21,54.24,54.0,54.2,90700.0,37.0657,37.0862,36.9221,37.0588,90700.0
2007-11-09 12:20:00,54.2,54.4,54.15,54.3,119900.0,37.0588,37.1956,37.0246,37.1272,119900.0
2007-11-09 12:25:00,54.32,54.5,54.25,54.39,123600.0,37.1409,37.2639,37.093,37.1887,123600.0
2007-11-09 12:30:00,54.4,54.48,54.2,54.25,124900.0,37.1956,37.2503,37.0588,37.093,124900.0
2007-11-09 12:35:00,54.26,54.6,54.25,54.48,187300.0,37.0998,37.3323,37.093,37.2503,187300.0
2007-11-09 12:40:00,54.48,54.71,54.39,54.39,214200.0,37.2503,37.4075,37.1887,37.1887,214200.0
2007-11-09 12:45:00,54.38,54.66,54.35,54.44,137600.0,37.1819,37.3733,37.1614,37.2229,137600.0
2007-11-09 12:50:00,54.44,54.45,54.28,54.42,109500.0,37.2229,37.2298,37.1135,37.2092,109500.0
2007-11-09 12:55:00,54.42,54.51,54.33,54.5,117200.0,37.2092,37.2708,37.1477,37.2639,117200.0
2007-11-09 13:00:00,54.49,54.49,54.19,54.46,116700.0,37.2571,37.2571,37.052,37.2366,116700.0
2007-11-09 13:05:00,54.45,54.46,54.07,54.09,148600.0,37.2298,37.2366,36.9699,36.9836,148600.0
2007-11-09 13:10:00,54.11,54.3,54.03,54.13,122800.0,36.9973,37.1272,36.9426,37.011,122800.0
2007-11-09 13:15:00,54.14,54.66,54.13,54.66,185500.0,37.0178,37.3733,37.011,37.3733,185500.0
2007-11-09 13:20:00,54.67,54.82,54.49,54.82,209600.0,37.3802,37.4827,37.2571,37.4827,209600.0
2007-11-09 13:25:00,54.85,54.85,54.53,54.77,148100.0,37.5032,37.5032,37.2844,37.4485,148100.0
2007-11-09 13:30:00,54.78,54.9,54.42,54.58,223700.0,37.4554,37.5374,37.2092,37.3186,223700.0
2007-11-09 13:35:00,54.57,54.86,54.36,54.73,270700.0,37.3118,37.5101,37.1682,37.4212,270700.0
2007-11-09 13:40:00,54.73,55.14,54.55,54.97,363600.0,37.4212,37.7015,37.2981,37.5853,363600.0
2007-11-09 13:45:00,54.98,55.37,54.93,55.33,211400.0,37.5921,37.8588,37.5579,37.8314,211400.0
2007-11-09 13:50:00,55.33,55.38,55.11,55.12,132200.0,37.8314,37.8656,37.681,37.6879,132200.0
2007-11-09 13:55:00,55.12,55.25,54.8,54.9,139900.0,37.6879,37.7767,37.4691,37.5374,139900.0
2007-11-09 14:00:00,54.89,55.16,54.73,55.16,156600.0,37.5306,37.7152,37.4212,37.7152,156600.0
2007-11-09 14:05:00,55.16,55.36,55.04,55.13,166500.0,37.7152,37.852,37.6332,37.6947,166500.0
2007-11-09 14:10:00,55.13,55.2,54.98,55.14,139000.0,37.6947,37.7426,37.5921,37.7015,139000.0
2007-11-09 14:15:00,55.13,55.48,55.07,55.45,144300.0,37.6947,37.934,37.6537,37.9135,144300.0
2007-11-09 14:20:00,55.46,55.65,55.39,55.59,176500.0,37.9203,38.0502,37.8725,38.0092,176500.0
2007-11-09 14:25:00,55.58,55.66,55.44,55.55,215400.0,38.0024,38.0571,37.9067,37.9819,215400.0
2007-11-09 14:30:00,55.55,55.68,55.27,55.36,169300.0,37.9819,38.0708,37.7904,37.852,169300.0
2007-11-09 14:35:00,55.39,55.59,55.3,55.5,151000.0,37.8725,38.0092,37.8109,37.9477,151000.0
2007-11-09 14:40:00,55.53,56.11,55.52,56.07,291600.0,37.9682,38.3648,37.9614,38.3374,291600.0
2007-11-09 14:45:00,56.06,56.08,55.9,55.96,170000.0,38.3306,38.3442,38.2212,38.2622,170000.0
2007-11-09 14:50:00,55.97,55.97,55.75,55.79,214800.0,38.269,38.269,38.1186,38.146,214800.0
2007-11-09 14:55:00,55.78,55.81,55.55,55.6,203600.0,38.1391,38.1596,37.9819,38.0161,203600.0
2007-11-09 15:00:00,55.61,55.82,55.36,55.43,233500.0,38.0229,38.1665,37.852,37.8998,233500.0
2007-11-09 15:05:00,55.43,55.6,55.25,55.58,179800.0,37.8998,38.0161,37.7767,38.0024,179800.0
2007-11-09 15:10:00,55.57,55.65,55.45,55.55,156200.0,37.9955,38.0502,37.9135,37.9819,156200.0
2007-11-09 15:15:00,55.54,55.72,55.38,55.67,137400.0,37.975,38.0981,37.8656,38.0639,137400.0
2007-11-09 15:20:00,55.66,55.9,55.54,55.85,186200.0,38.0571,38.2212,37.975,38.187,186200.0
2007-11-09 15:25:00,55.85,55.88,55.2,55.8,249100.0,38.187,38.2075,37.7426,38.1528,249100.0
2007-11-09 15:30:00,55.8,55.82,55.35,55.36,297200.0,38.1528,38.1665,37.8451,37.852,297200.0
2007-11-09 15:35:00,55.35,55.37,54.57,54.63,448400.0,37.8451,37.8588,37.3118,37.3528,448400.0
2007-11-09 15:40:00,54.63,54.79,54.19,54.34,468200.0,37.3528,37.4622,37.052,37.1545,468200.0
2007-11-09 15:45:00,54.34,54.55,54.1,54.31,433500.0,37.1545,37.2981,36.9904,37.134,433500.0
2007-11-09 15:50:00,54.31,54.53,54.02,54.09,466400.0,37.134,37.2844,36.9357,36.9836,466400.0
2007-11-09 15:55:00,54.08,54.32,54.07,54.1,588500.0,36.9768,37.1409,36.9699,36.9904,588500.0
2007-11-12 09:30:00,53.5,54.14,53.1,53.88,429100.0,36.5802,37.0178,36.3067,36.84,429100.0
2007-11-12 09:35:00,53.88,54.63,53.8,54.39,351500.0,36.84,37.3528,36.7853,37.1887,351500.0
2007-11-12 09:40:00,54.35,55.07,54.32,54.52,417000.0,37.1614,37.6537,37.1409,37.2776,417000.0
2007-11-12 09:45:00,54.48,54.71,54.26,54.27,216200.0,37.2503,37.4075,37.0998,37.1067,216200.0
2007-11-12 09:50:00,54.28,54.52,54.19,54.5,266800.0,37.1135,37.2776,37.052,37.2639,266800.0
2007-11-12 09:55:00,54.51,55.11,54.4,55.05,374700.0,37.2708,37.681,37.1956,37.64,374700.0
2007-11-12 10:00:00,55.05,55.05,54.27,54.34,476500.0,37.64,37.64,37.1067,37.1545,476500.0
2007-11-12 10:05:00,54.32,54.57,54.1,54.19,221600.0,37.1409,37.3118,36.9904,37.052,221600.0
2007-11-12 10:10:00,54.18,54.71,54.18,54.58,234500.0,37.0451,37.4075,37.0451,37.3186,234500.0
2007-11-12 10:15:00,54.59,54.82,54.49,54.71,180100.0,37.3255,37.4827,37.2571,37.4075,180100.0
2007-11-12 10:20:00,54.68,55.0,54.61,54.89,128900.0,37.387,37.6058,37.3391,37.5306,128900.0
2007-11-12 10:25:00,54.9,55.15,54.86,55.11,257400.0,37.5374,37.7084,37.5101,37.681,257400.0
2007-11-12 10:30:00,55.11,55.25,54.92,55.05,236600.0,37.681,37.7767,37.5511,37.64,236600.0
2007-11-12 10:35:00,55.06,55.22,54.95,55.07,163600.0,37.6468,37.7562,37.5716,37.6537,163600.0
2007-11-12 10:40:00,55.09,55.48,55.06,55.46,169100.0,37.6673,37.934,37.6468,37.9203,169100.0
2007-11-12 10:45:00,55.48,55.53,55.25,55.26,238900.0,37.934,37.9682,37.7767,37.7836,238900.0
2007-11-12 10:50:00,55.25,55.39,55.06,55.08,194000.0,37.7767,37.8725,37.6468,37.6605,194000.0
2007-11-12 10:55:00,55.07,55.12,54.9,55.0,277600.0,37.6537,37.6879,37.5374,37.6058,277600.0
2007-11-12 11:00:00,54.99,55.01,54.81,54.87,226800.0,37.599,37.6126,37.4759,37.5169,226800.0
2007-11-12 11:05:00,54.87,55.1,54.86,55.0,373000.0,37.5169,37.6742,37.5101,37.6058,373000.0
2007-11-12 11:10:00,54.99,55.15,54.93,55.0,201700.0,37.599,37.7084,37.5579,37.6058,201700.0
2007-11-12 11:15:00,54.99,55.35,54.95,55.3,284700.0,37.599,37.8451,37.5716,37.8109,284700.0
2007-11-12 11:20:00,55.31,55.48,55.31,55.46,185400.0,37.8178,37.934,37.8178,37.9203,185400.0
2007-11-12 11:25:00,55.46,55.71,55.46,55.65,237800.0,37.9203,38.0913,37.9203,38.0502,237800.0
2007-11-12 11:30:00,55.64,55.68,55.45,55.61,178000.0,38.0434,38.0708,37.9135,38.0229,178000.0
2007-11-12 11:35:00,55.58,55.66,55.45,55.5,145600.0,38.0024,38.0571,37.9135,37.9477,145600.0
2007-11-12 11:40:00,55.5,55.56,55.21,55.26,103300.0,37.9477,37.9887,37.7494,37.7836,103300.0
2007-11-12 11:45:00,55.26,55.26,55.09,55.09,130400.0,37.7836,37.7836,37.6673,37.6673,130400.0
2007-11-12 11:50:00,55.09,55.1,54.72,54.75,140200.0,37.6673,37.6742,37.4144,37.4349,140200.0
2007-11-12 11:55:00,54.74,54.83,54.63,54.67,87500.0,37.428,37.4896,37.3528,37.3802,87500.0
2007-11-12 12:00:00,54.68,54.69,54.48,54.63,123200.0,37.387,37.3938,37.2503,37.3528,123200.0
2007-11-12 12:05:00,54.63,54.82,54.61,54.82,96000.0,37.3528,37.4827,37.3391,37.4827,96000.0
2007-11-12 12:10:00,54.83,54.93,54.71,54.85,81400.0,37.4896,37.5579,37.4075,37.5032,81400.0
2007-11-12 12:15:00,54.85,55.27,54.76,55.07,144000.0,37.5032,37.7904,37.4417,37.6537,144000.0
2007-11-12 12:20:00,55.07,55.4,55.04,55.19,130500.0,37.6537,37.8793,37.6332,37.7357,130500.0
2007-11-12 12:25:00,55.2,55.25,55.12,55.25,41200.0,37.7426,37.7767,37.6879,37.7767,41200.0
2007-11-12 12:30:00,55.24,55.55,55.24,55.53,143200.0,37.7699,37.9819,37.7699,37.9682,143200.0
2007-11-12 12:35:00,55.53,55.56,55.29,55.42,104700.0,37.9682,37.9887,37.8041,37.893,104700.0
2007-11-12 12:40:00,55.41,55.43,55.3,55.32,53100.0,37.8861,37.8998,37.8109,37.8246,53100.0
2007-11-12 12:45:00,55.32,55.33,55.16,55.16,65500.0,37.8246,37.8314,37.7152,37.7152,65500.0
2007-11-12 12:50:00,55.16,55.18,54.91,55.03,68300.0,37.7152,37.7289,37.5443,37.6263,68300.0
2007-11-12 12:55:00,55.02,55.02,54.86,54.86,57500.0,37.6195,37.6195,37.5101,37.5101,57500.0
2007-11-12 13:00:00,54.9,54.98,54.85,54.86,93500.0,37.5374,37.5921,37.5032,37.5101,93500.0
2007-11-12 13:05:00,54.89,54.89,54.68,54.68,68000.0,37.5306,37.5306,37.387,37.387,68000.0
2007-11-12 13:10:00,54.69,54.83,54.61,54.8,125700.0,37.3938,37.4896,37.3391,37.4691,125700.0
2007-11-12 13:15:00,54.81,54.94,54.68,54.92,78200.0,37.4759,37.5648,37.387,37.5511,78200.0
2007-11-12 13:20:00,54.9,55.06,54.85,55.06,58900.0,37.5374,37.6468,37.5032,37.6468,58900.0
2007-11-12 13:25:00,55.06,55.17,55.03,55.17,99500.0,37.6468,37.722,37.6263,37.722,99500.0
2007-11-12 13:30:00,55.17,55.2,55.07,55.1,84500.0,37.722,37.7426,37.6537,37.6742,84500.0
2007-11-12 13:35:00,55.07,55.08,54.62,54.63,130100.0,37.6537,37.6605,37.346,37.3528,130100.0
2007-11-12 13:40:00,54.63,54.82,54.55,54.81,145700.0,37.3528,37.4827,37.2981,37.4759,145700.0
2007-11-12 13:45:00,54.82,54.88,54.69,54.81,99600.0,37.4827,37.5238,37.3938,37.4759,99600.0
2007-11-12 13:50:00,54.82,54.99,54.66,54.79,204700.0,37.4827,37.599,37.3733,37.4622,204700.0
2007-11-12 13:55:00,54.78,55.14,54.65,54.97,145800.0,37.4554,37.7015,37.3665,37.5853,145800.0
2007-11-12 14:00:00,54.96,55.0,54.86,54.96,75300.0,37.5785,37.6058,37.5101,37.5785,75300.0
2007-11-12 14:05:00,54.97,55.01,54.87,54.95,61500.0,37.5853,37.6126,37.5169,37.5716,61500.0
2007-11-12 14:10:00,54.92,54.92,54.65,54.68,100200.0,37.5511,37.5511,37.3665,37.387,100200.0
2007-11-12 14:15:00,54.67,54.77,54.43,54.7,150100.0,37.3802,37.4485,37.2161,37.4007,150100.0
2007-11-12 14:20:00,54.7,54.92,54.69,54.86,129100.0,37.4007,37.5511,37.3938,37.5101,129100.0
2007-11-12 14:25:00,54.86,55.05,54.68,54.93,127100.0,37.5101,37.64,37.387,37.5579,127100.0
2007-11-12 14:30:00,54.89,55.14,54.89,55.01,109500.0,37.5306,37.7015,37.5306,37.6126,109500.0
2007-11-12 14:35:00,54.99,55.13,54.98,55.01,115900.0,37.599,37.6947,37.5921,37.6126,115900.0
2007-11-12 14:40:00,55.01,55.21,54.91,54.96,102400.0,37.6126,37.7494,37.5443,37.5785,102400.0
2007-11-12 14:45:00,54.93,54.99,54.67,54.75,166800.0,37.5579,37.599,37.3802,37.4349,166800.0
2007-11-12 14:50:00,54.75,54.93,54.66,54.69,113200.0,37.4349,37.5579,37.3733,37.3938,113200.0
2007-11-12 14:55:00,54.66,54.77,54.64,54.67,75700.0,37.3733,37.4485,37.3597,37.3802,75700.0
2007-11-12 15:00:00,54.65,54.69,54.34,54.44,175200.0,37.3665,37.3938,37.1545,37.2229,175200.0
2007-11-12 15:05:00,54.45,54.53,54.35,54.47,120100.0,37.2298,37.2844,37.1614,37.2434,120100.0
2007-11-12 15:10:00,54.5,54.59,54.35,54.41,152400.0,37.2639,37.3255,37.1614,37.2024,152400.0
2007-11-12 15:15:00,54.4,54.49,54.24,54.27,162000.0,37.1956,37.2571,37.0862,37.1067,162000.0
2007-11-12 15:20:00,54.29,54.42,54.17,54.28,141500.0,37.1204,37.2092,37.0383,37.1135,141500.0
2007-11-12 15:25:00,54.28,54.33,53.99,54.02,203200.0,37.1135,37.1477,36.9152,36.9357,203200.0
2007-11-12 15:30:00,54.01,54.22,54.0,54.1,222500.0,36.9289,37.0725,36.9221,36.9904,222500.0
2007-11-12 15:35:00,54.09,54.18,54.02,54.07,187000.0,36.9836,37.0451,36.9357,36.9699,187000.0
2007-11-12 15:40:00,54.07,54.16,53.86,53.91,327600.0,36.9699,37.0315,36.8263,36.8605,327600.0
2007-11-12 15:45:00,53.91,53.93,53.61,53.62,304500.0,36.8605,36.8742,36.6554,36.6622,304500.0
2007-11-12 15:50:00,53.63,53.81,53.51,53.81,264300.0,36.6691,36.7922,36.587,36.7922,264300.0
2007-11-12 15:55:00,53.8,53.9,53.72,53.73,339500.0,36.7853,36.8537,36.7306,36.7375,339500.0
2007-11-13 09:30:00,54.4,54.88,54.0,54.27,329700.0,37.1956,37.5238,36.9221,37.1067,329700.0
2007-11-13 09:35:00,54.26,54.57,54.23,54.57,359500.0,37.0998,37.3118,37.0793,37.3118,359500.0
2007-11-13 09:40:00,54.57,54.58,54.23,54.34,357600.0,37.3118,37.3186,37.0793,37.1545,357600.0
2007-11-13 09:45:00,54.34,54.45,54.0,54.31,293400.0,37.1545,37.2298,36.9221,37.134,293400.0
2007-11-13 09:50:00,54.3,54.3,53.1,53.14,431100.0,37.1272,37.1272,36.3067,36.334,431100.0
2007-11-13 09:55:00,53.15,53.46,52.76,53.41,454800.0,36.3409,36.5528,36.0742,36.5187,454800.0
2007-11-13 10:00:00,53.42,54.38,53.23,54.12,553200.0,36.5255,37.1819,36.3956,37.0041,553200.0
2007-11-13 10:05:00,54.14,54.69,54.07,54.67,310000.0,37.0178,37.3938,36.9699,37.3802,310000.0
2007-11-13 10:10:00,54.67,54.72,54.3,54.43,355600.0,37.3802,37.4144,37.1272,37.2161,355600.0
2007-11-13 10:15:00,54.42,54.5,54.16,54.25,252900.0,37.2092,37.2639,37.0315,37.093,252900.0
2007-11-13 10:20:00,54.25,54.42,54.11,54.38,124700.0,37.093,37.2092,36.9973,37.1819,124700.0
2007-11-13 10:25:00,54.39,54.47,54.14,54.34,120400.0,37.1887,37.2434,37.0178,37.1545,120400.0
2007-11-13 10:30:00,54.33,54.34,53.85,53.85,143900.0,37.1477,37.1545,36.8195,36.8195,143900.0
2007-11-13 10:35:00,53.85,53.99,53.77,53.96,206900.0,36.8195,36.9152,36.7648,36.8947,206900.0
2007-11-13 10:40:00,53.94,54.12,53.9,54.05,144300.0,36.881,37.0041,36.8537,36.9563,144300.0
2007-11-13 10:45:00,54.05,54.23,53.8,53.8,126000.0,36.9563,37.0793,36.7853,36.7853,126000.0
2007-11-13 10:50:00,53.8,54.02,53.7,53.86,224800.0,36.7853,36.9357,36.7169,36.8263,224800.0
2007-11-13 10:55:00,53.85,53.85,53.6,53.7,155900.0,36.8195,36.8195,36.6486,36.7169,155900.0
2007-11-13 11:00:00,53.68,54.05,53.68,54.03,170500.0,36.7033,36.9563,36.7033,36.9426,170500.0
2007-11-13 11:05:00,54.03,54.11,53.94,54.01,157800.0,36.9426,36.9973,36.881,36.9289,157800.0
2007-11-13 11:10:00,54.0,54.17,53.94,54.15,168700.0,36.9221,37.0383,36.881,37.0246,168700.0
2007-11-13 11:15:00,54.16,54.33,54.07,54.24,175700.0,37.0315,37.1477,36.9699,37.0862,175700.0
2007-11-13 11:20:00,54.24,54.55,54.16,54.48,210600.0,37.0862,37.2981,37.0315,37.2503,210600.0
2007-11-13 11:25:00,54.49,54.51,54.28,54.39,254700.0,37.2571,37.2708,37.1135,37.1887,254700.0
2007-11-13 11:30:00,54.38,54.42,54.22,54.34,173000.0,37.1819,37.2092,37.0725,37.1545,173000.0
2007-11-13 11:35:00,54.35,54.68,54.29,54.43,298400.0,37.1614,37.387,37.1204,37.2161,298400.0
2007-11-13 11:40:00,54.43,54.5,54.24,54.24,156400.0,37.2161,37.2639,37.0862,37.0862,156400.0
2007-11-13 11:45:00,54.27,54.29,53.36,53.75,585000.0,37.1067,37.1204,36.4845,36.7511,585000.0
2007-11-13 11:50:00,53.75,54.4,53.75,54.38,473800.0,36.7511,37.1956,36.7511,37.1819,473800.0
2007-11-13 11:55:00,54.37,54.4,54.04,54.3,280500.0,37.1751,37.1956,36.9494,37.1272,280500.0
2007-11-13 12:00:00,54.3,54.4,54.22,54.26,196100.0,37.1272,37.1956,37.0725,37.0998,196100.0
2007-11-13 12:05:00,54.26,54.77,54.26,54.75,273900.0,37.0998,37.4485,37.0998,37.4349,273900.0
2007-11-13 12:10:00,54.76,54.79,54.51,54.52,273300.0,37.4417,37.4622,37.2708,37.2776,273300.0
2007-11-13 12:15:00,54.52,54.74,54.47,54.67,92500.0,37.2776,37.428,37.2434,37.3802,92500.0
2007-11-13 12:20:00,54.67,55.07,54.6,55.01,220800.0,37.3802,37.6537,37.3323,37.6126,220800.0
2007-11-13 12:25:00,55.0,55.05,54.8,54.94,219500.0,37.6058,37.64,37.4691,37.5648,219500.0
2007-11-13 12:30:00,54.95,54.98,54.58,54.6,142400.0,37.5716,37.5921,37.3186,37.3323,142400.0
2007-11-13 12:35:00,54.6,54.65,54.5,54.57,121700.0,37.3323,37.3665,37.2639,37.3118,121700.0
2007-11-13 12:40:00,54.59,54.79,54.54,54.76,173000.0,37.3255,37.4622,37.2913,37.4417,173000.0
2007-11-13 12:45:00,54.79,54.9,54.7,54.8,150100.0,37.4622,37.5374,37.4007,37.4691,150100.0
2007-11-13 12:50:00,54.8,54.85,54.66,54.84,103100.0,37.4691,37.5032,37.3733,37.4964,103100.0
2007-11-13 12:55:00,54.81,54.98,54.73,54.98,232300.0,37.4759,37.5921,37.4212,37.5921,232300.0
2007-11-13 13:00:00,55.0,55.1,54.74,54.78,180500.0,37.6058,37.6742,37.428,37.4554,180500.0
2007-11-13 13:05:00,54.77,54.77,54.59,54.72,130600.0,37.4485,37.4485,37.3255,37.4144,130600.0
2007-11-13 13:10:00,54.71,54.79,54.62,54.73,115200.0,37.4075,37.4622,37.346,37.4212,115200.0
2007-11-13 13:15:00,54.75,54.75,54.62,54.62,98700.0,37.4349,37.4349,37.346,37.346,98700.0
2007-11-13 13:20:00,54.63,54.73,54.47,54.67,100800.0,37.3528,37.4212,37.2434,37.3802,100800.0
2007-11-13 13:25:00,54.67,54.73,54.6,54.71,84000.0,37.3802,37.4212,37.3323,37.4075,84000.0
2007-11-13 13:30:00,54.72,54.95,54.71,54.92,103800.0,37.4144,37.5716,37.4075,37.5511,103800.0
2007-11-13 13:35:00,54.95,54.99,54.89,54.98,107700.0,37.5716,37.599,37.5306,37.5921,107700.0
2007-11-13 13:40:00,54.98,55.2,54.96,55.06,181500.0,37.5921,37.7426,37.5785,37.6468,181500.0
2007-11-13 13:45:00,55.07,55.17,55.02,55.12,111900.0,37.6537,37.722,37.6195,37.6879,111900.0
2007-11-13 13:50:00,55.12,55.23,54.93,55.05,137500.0,37.6879,37.7631,37.5579,37.64,137500.0
2007-11-13 13:55:00,55.06,55.12,54.99,55.09,64700.0,37.6468,37.6879,37.599,37.6673,64700.0
2007-11-13 14:00:00,55.09,55.14,54.96,55.14,72900.0,37.6673,37.7015,37.5785,37.7015,72900.0
2007-11-13 14:05:00,55.12,55.19,55.1,55.12,79500.0,37.6879,37.7357,37.6742,37.6879,79500.0
2007-11-13 14:10:00,55.13,55.3,55.12,55.26,129000.0,37.6947,37.8109,37.6879,37.7836,129000.0
2007-11-13 14:15:00,55.25,55.49,55.18,55.41,273500.0,37.7767,37.9408,37.7289,37.8861,273500.0
2007-11-13 14:20:00,55.41,55.48,55.33,55.42,142800.0,37.8861,37.934,37.8314,37.893,142800.0
2007-11-13 14:25:00,55.42,55.65,55.4,55.46,289100.0,37.893,38.0502,37.8793,37.9203,289100.0
2007-11-13 14:30:00,55.47,55.51,55.33,55.46,101800.0,37.9272,37.9545,37.8314,37.9203,101800.0
2007-11-13 14:35:00,55.45,55.83,55.44,55.7,397300.0,37.9135,38.1733,37.9067,38.0844,397300.0
2007-11-13 14:40:00,55.69,55.72,55.57,55.57,149300.0,38.0776,38.0981,37.9955,37.9955,149300.0
2007-11-13 14:45:00,55.57,55.72,55.56,55.62,171600.0,37.9955,38.0981,37.9887,38.0297,171600.0
2007-11-13 14:50:00,55.62,55.69,55.57,55.63,111600.0,38.0297,38.0776,37.9955,38.0366,111600.0
2007-11-13 14:55:00,55.62,55.64,55.51,55.6,119400.0,38.0297,38.0434,37.9545,38.0161,119400.0
2007-11-13 15:00:00,55.61,56.04,55.61,56.0,271600.0,38.0229,38.3169,38.0229,38.2896,271600.0
2007-11-13 15:05:00,55.99,56.02,55.81,55.82,150100.0,38.2827,38.3032,38.1596,38.1665,150100.0
2007-11-13 15:10:00,55.82,55.97,55.56,55.58,149400.0,38.1665,38.269,37.9887,38.0024,149400.0
2007-11-13 15:15:00,55.59,55.84,55.56,55.7,170100.0,38.0092,38.1802,37.9887,38.0844,170100.0
2007-11-13 15:20:00,55.7,55.8,55.51,55.54,198700.0,38.0844,38.1528,37.9545,37.975,198700.0
2007-11-13 15:25:00,55.53,55.66,55.4,55.62,224900.0,37.9682,38.0571,37.8793,38.0297,224900.0
2007-11-13 15:30:00,55.62,55.71,55.5,55.71,246100.0,38.0297,38.0913,37.9477,38.0913,246100.0
2007-11-13 15:35:00,55.7,55.79,55.64,55.74,242000.0,38.0844,38.146,38.0434,38.1118,242000.0
2007-11-13 15:40:00,55.74,55.96,55.63,55.64,287300.0,38.1118,38.2622,38.0366,38.0434,287300.0
2007-11-13 15:45:00,55.64,55.91,55.63,55.75,347300.0,38.0434,38.228,38.0366,38.1186,347300.0
2007-11-13 15:50:00,55.75,55.9,55.74,55.86,359200.0,38.1186,38.2212,38.1118,38.1938,359200.0
2007-11-13 15:55:00,55.85,55.98,55.82,55.85,455900.0,38.187,38.2759,38.1665,38.187,455900.0
2007-11-14 09:30:00,57.25,58.01,56.82,57.51,684400.0,39.1442,39.6639,38.8502,39.322,684400.0
2007-11-14 09:35:00,57.51,58.03,56.9,58.01,597600.0,39.322,39.6775,38.9049,39.6639,597600.0
2007-11-14 09:40:00,58.01,58.1,56.76,57.0,473200.0,39.6639,39.7254,38.8092,38.9733,473200.0
2007-11-14 09:45:00,57.02,57.23,56.73,56.81,283700.0,38.987,39.1306,38.7887,38.8434,283700.0
2007-11-14 09:50:00,56.85,57.12,56.68,56.73,401600.0,38.8707,39.0553,38.7545,38.7887,401600.0
2007-11-14 09:55:00,56.72,56.77,56.36,56.65,280000.0,38.7818,38.816,38.5357,38.734,280000.0
2007-11-14 10:00:00,56.66,56.73,56.34,56.35,336300.0,38.7408,38.7887,38.522,38.5289,336300.0
2007-11-14 10:05:00,56.33,56.35,55.67,55.72,362200.0,38.5152,38.5289,38.0639,38.0981,362200.0
2007-11-14 10:10:00,55.74,56.13,55.74,56.02,286200.0,38.1118,38.3784,38.1118,38.3032,286200.0
2007-11-14 10:15:00,56.05,56.07,55.87,55.95,184400.0,38.3237,38.3374,38.2007,38.2554,184400.0
2007-11-14 10:20:00,55.94,56.05,55.66,55.69,281100.0,38.2485,38.3237,38.0571,38.0776,281100.0
2007-11-14 10:25:00,55.69,55.74,55.4,55.48,235700.0,38.0776,38.1118,37.8793,37.934,235700.0
2007-11-14 10:30:00,55.45,55.5,55.02,55.31,334800.0,37.9135,37.9477,37.6195,37.8178,334800.0
2007-11-14 10:35:00,55.29,55.59,55.14,55.56,211300.0,37.8041,38.0092,37.7015,37.9887,211300.0
2007-11-14 10:40:00,55.56,55.68,55.41,55.62,147500.0,37.9887,38.0708,37.8861,38.0297,147500.0
2007-11-14 10:45:00,55.61,55.91,55.6,55.89,207500.0,38.0229,38.228,38.0161,38.2143,207500.0
2007-11-14 10:50:00,55.9,56.14,55.78,56.04,166800.0,38.2212,38.3853,38.1391,38.3169,166800.0
2007-11-14 10:55:00,56.04,56.11,55.68,55.7,142500.0,38.3169,38.3648,38.0708,38.0844,142500.0
2007-11-14 11:00:00,55.72,56.06,55.63,56.06,129000.0,38.0981,38.3306,38.0366,38.3306,129000.0
2007-11-14 11:05:00,56.05,56.09,55.78,55.78,224900.0,38.3237,38.3511,38.1391,38.1391,224900.0
2007-11-14 11:10:00,55.76,55.85,55.38,55.41,140900.0,38.1255,38.187,37.8656,37.8861,140900.0
2007-11-14 11:15:00,55.41,55.74,55.41,55.73,145200.0,37.8861,38.1118,37.8861,38.1049,145200.0
2007-11-14 11:20:00,55.73,55.84,55.61,55.66,84800.0,38.1049,38.1802,38.0229,38.0571,84800.0
2007-11-14 11:25:00,55.68,55.85,55.64,55.64,105100.0,38.0708,38.187,38.0434,38.0434,105100.0
2007-11-14 11:30:00,55.65,55.76,55.63,55.73,76400.0,38.0502,38.1255,38.0366,38.1049,76400.0
2007-11-14 11:35:00,55.73,55.79,55.55,55.75,79100.0,38.1049,38.146,37.9819,38.1186,79100.0
2007-11-14 11:40:00,55.75,55.88,55.72,55.87,80800.0,38.1186,38.2075,38.0981,38.2007,80800.0
2007-11-14 11:45:00,55.85,56.2,55.83,56.13,162200.0,38.187,38.4263,38.1733,38.3784,162200.0
2007-11-14 11:50:00,56.13,56.25,56.09,56.11,78600.0,38.3784,38.4605,38.3511,38.3648,78600.0
2007-11-14 11:55:00,56.11,56.14,56.0,56.03,91500.0,38.3648,38.3853,38.2896,38.3101,91500.0
2007-11-14 12:00:00,56.05,56.17,56.01,56.11,88300.0,38.3237,38.4058,38.2964,38.3648,88300.0
2007-11-14 12:05:00,56.12,56.12,55.88,55.97,137200.0,38.3716,38.3716,38.2075,38.269,137200.0
2007-11-14 12:10:00,55.98,56.07,55.94,56.07,115000.0,38.2759,38.3374,38.2485,38.3374,115000.0
2007-11-14 12:15:00,56.05,56.06,55.81,55.85,107300.0,38.3237,38.3306,38.1596,38.187,107300.0
2007-11-14 12:20:00,55.85,56.12,55.77,56.12,205200.0,38.187,38.3716,38.1323,38.3716,205200.0
2007-11-14 12:25:00,56.11,56.21,55.95,56.03,125400.0,38.3648,38.4331,38.2554,38.3101,125400.0
2007-11-14 12:30:00,56.03,56.16,56.03,56.08,87100.0,38.3101,38.3989,38.3101,38.3442,87100.0
2007-11-14 12:35:00,56.07,56.08,55.94,56.08,132100.0,38.3374,38.3442,38.2485,38.3442,132100.0
2007-11-14 12:40:00,56.08,56.12,55.88,55.98,97800.0,38.3442,38.3716,38.2075,38.2759,97800.0
2007-11-14 12:45:00,55.99,56.01,55.9,55.94,95500.0,38.2827,38.2964,38.2212,38.2485,95500.0
2007-11-14 12:50:00,55.96,56.03,55.93,56.03,103600.0,38.2622,38.3101,38.2417,38.3101,103600.0
2007-11-14 12:55:00,56.03,56.11,55.98,56.0,65000.0,38.3101,38.3648,38.2759,38.2896,65000.0
2007-11-14 13:00:00,56.0,56.04,55.98,56.01,60600.0,38.2896,38.3169,38.2759,38.2964,60600.0
2007-11-14 13:05:00,56.01,56.17,55.99,56.15,80300.0,38.2964,38.4058,38.2827,38.3921,80300.0
2007-11-14 13:10:00,56.15,56.5,56.15,56.44,149800.0,38.3921,38.6314,38.3921,38.5904,149800.0
2007-11-14 13:15:00,56.45,56.5,56.34,56.47,94800.0,38.5972,38.6314,38.522,38.6109,94800.0
2007-11-14 13:20:00,56.46,56.52,56.42,56.48,161500.0,38.6041,38.6451,38.5767,38.6177,161500.0
2007-11-14 13:25:00,56.48,56.49,56.38,56.43,130400.0,38.6177,38.6246,38.5494,38.5836,130400.0
2007-11-14 13:30:00,56.42,56.43,56.31,56.38,80600.0,38.5767,38.5836,38.5015,38.5494,80600.0
2007-11-14 13:35:00,56.38,56.41,56.14,56.17,114600.0,38.5494,38.5699,38.3853,38.4058,114600.0
2007-11-14 13:40:00,56.18,56.34,56.17,56.29,82400.0,38.4126,38.522,38.4058,38.4878,82400.0
2007-11-14 13:45:00,56.27,56.27,56.08,56.18,80600.0,38.4742,38.4742,38.3442,38.4126,80600.0
2007-11-14 13:50:00,56.19,56.27,56.09,56.23,83300.0,38.4195,38.4742,38.3511,38.4468,83300.0
2007-11-14 13:55:00,56.23,56.5,56.08,56.17,202900.0,38.4468,38.6314,38.3442,38.4058,202900.0
2007-11-14 14:00:00,56.16,56.49,56.06,56.14,185800.0,38.3989,38.6246,38.3306,38.3853,185800.0
2007-11-14 14:05:00,56.15,56.34,56.15,56.32,133600.0,38.3921,38.522,38.3921,38.5083,133600.0
2007-11-14 14:10:00,56.31,56.49,56.29,56.49,159100.0,38.5015,38.6246,38.4878,38.6246,159100.0
2007-11-14 14:15:00,56.47,56.53,56.41,56.47,245400.0,38.6109,38.6519,38.5699,38.6109,245400.0
2007-11-14 14:20:00,56.47,56.5,56.46,56.48,205200.0,38.6109,38.6314,38.6041,38.6177,205200.0
2007-11-14 14:25:00,56.48,56.66,56.39,56.46,280400.0,38.6177,38.7408,38.5562,38.6041,280400.0
2007-11-14 14:30:00,56.47,56.51,56.3,56.36,114500.0,38.6109,38.6383,38.4947,38.5357,114500.0
2007-11-14 14:35:00,56.36,56.52,56.36,56.49,142700.0,38.5357,38.6451,38.5357,38.6246,142700.0
2007-11-14 14:40:00,56.5,56.51,56.35,56.35,102100.0,38.6314,38.6383,38.5289,38.5289,102100.0
2007-11-14 14:45:00,56.34,56.35,56.0,56.16,200700.0,38.522,38.5289,38.2896,38.3989,200700.0
2007-11-14 14:50:00,56.16,56.44,56.16,56.44,143600.0,38.3989,38.5904,38.3989,38.5904,143600.0
2007-11-14 14:55:00,56.43,56.5,56.31,56.32,181700.0,38.5836,38.6314,38.5015,38.5083,181700.0
2007-11-14 15:00:00,56.31,56.38,56.19,56.25,156500.0,38.5015,38.5494,38.4195,38.4605,156500.0
2007-11-14 15:05:00,56.26,56.45,56.23,56.43,97900.0,38.4673,38.5972,38.4468,38.5836,97900.0
2007-11-14 15:10:00,56.43,56.5,56.34,56.38,130400.0,38.5836,38.6314,38.522,38.5494,130400.0
2007-11-14 15:15:00,56.38,56.5,56.38,56.46,104800.0,38.5494,38.6314,38.5494,38.6041,104800.0
2007-11-14 15:20:00,56.46,56.55,56.43,56.49,237000.0,38.6041,38.6656,38.5836,38.6246,237000.0
2007-11-14 15:25:00,56.49,56.5,56.3,56.39,374600.0,38.6246,38.6314,38.4947,38.5562,374600.0
2007-11-14 15:30:00,56.39,56.4,56.24,56.24,191200.0,38.5562,38.563,38.4536,38.4536,191200.0
2007-11-14 15:35:00,56.24,56.25,55.85,55.87,292200.0,38.4536,38.4605,38.187,38.2007,292200.0
2007-11-14 15:40:00,55.87,55.9,55.62,55.89,313900.0,38.2007,38.2212,38.0297,38.2143,313900.0
2007-11-14 15:45:00,55.9,55.98,55.74,55.78,253100.0,38.2212,38.2759,38.1118,38.1391,253100.0
2007-11-14 15:50:00,55.79,55.83,55.42,55.5,387900.0,38.146,38.1733,37.893,37.9477,387900.0
2007-11-14 15:55:00,55.51,55.67,55.4,55.54,350300.0,37.9545,38.0639,37.8793,37.975,350300.0
2007-11-15 09:30:00,54.77,55.4,54.49,55.02,343900.0,37.4485,37.8793,37.2571,37.6195,343900.0
2007-11-15 09:35:00,55.01,55.24,54.64,55.19,288200.0,37.6126,37.7699,37.3597,37.7357,288200.0
2007-11-15 09:40:00,55.21,55.65,54.85,55.07,164400.0,37.7494,38.0502,37.5032,37.6537,164400.0
2007-11-15 09:45:00,55.05,55.2,54.8,54.95,184300.0,37.64,37.7426,37.4691,37.5716,184300.0
2007-11-15 09:50:00,54.91,55.02,54.61,54.8,203100.0,37.5443,37.6195,37.3391,37.4691,203100.0
2007-11-15 09:55:00,54.78,55.34,54.78,55.28,158900.0,37.4554,37.8383,37.4554,37.7973,158900.0
2007-11-15 10:00:00,55.3,55.3,54.91,55.08,123200.0,37.8109,37.8109,37.5443,37.6605,123200.0
2007-11-15 10:05:00,55.07,55.14,54.77,54.99,209300.0,37.6537,37.7015,37.4485,37.599,209300.0
2007-11-15 10:10:00,54.99,55.38,54.96,55.26,190500.0,37.599,37.8656,37.5785,37.7836,190500.0
2007-11-15 10:15:00,55.25,55.33,55.03,55.12,139000.0,37.7767,37.8314,37.6263,37.6879,139000.0
2007-11-15 10:20:00,55.12,55.29,55.09,55.12,88300.0,37.6879,37.8041,37.6673,37.6879,88300.0
2007-11-15 10:25:00,55.11,55.2,55.0,55.14,52800.0,37.681,37.7426,37.6058,37.7015,52800.0
2007-11-15 10:30:00,55.15,55.66,55.15,55.65,109500.0,37.7084,38.0571,37.7084,38.0502,109500.0
2007-11-15 10:35:00,55.66,55.92,55.65,55.9,129800.0,38.0571,38.2349,38.0502,38.2212,129800.0
2007-11-15 10:40:00,55.89,55.89,55.34,55.52,217600.0,38.2143,38.2143,37.8383,37.9614,217600.0
2007-11-15 10:45:00,55.52,55.57,55.47,55.5,136700.0,37.9614,37.9955,37.9272,37.9477,136700.0
2007-11-15 10:50:00,55.5,55.63,55.4,55.4,148500.0,37.9477,38.0366,37.8793,37.8793,148500.0
2007-11-15 10:55:00,55.41,55.44,55.19,55.26,129800.0,37.8861,37.9067,37.7357,37.7836,129800.0
2007-11-15 11:00:00,55.26,55.27,55.08,55.1,350500.0,37.7836,37.7904,37.6605,37.6742,350500.0
2007-11-15 11:05:00,55.1,55.19,54.95,55.0,128600.0,37.6742,37.7357,37.5716,37.6058,128600.0
2007-11-15 11:10:00,55.0,55.02,54.92,54.99,146900.0,37.6058,37.6195,37.5511,37.599,146900.0
2007-11-15 11:15:00,54.99,55.0,54.9,54.93,115000.0,37.599,37.6058,37.5374,37.5579,115000.0
2007-11-15 11:20:00,54.93,55.0,54.9,54.96,168100.0,37.5579,37.6058,37.5374,37.5785,168100.0
2007-11-15 11:25:00,54.96,54.98,54.76,54.78,103000.0,37.5785,37.5921,37.4417,37.4554,103000.0
2007-11-15 11:30:00,54.76,54.77,54.39,54.52,162300.0,37.4417,37.4485,37.1887,37.2776,162300.0
2007-11-15 11:35:00,54.51,54.75,54.51,54.66,285400.0,37.2708,37.4349,37.2708,37.3733,285400.0
2007-11-15 11:40:00,54.66,54.66,54.49,54.58,82500.0,37.3733,37.3733,37.2571,37.3186,82500.0
2007-11-15 11:45:00,54.59,54.63,54.45,54.52,132000.0,37.3255,37.3528,37.2298,37.2776,132000.0
2007-11-15 11:50:00,54.53,54.58,54.22,54.22,139700.0,37.2844,37.3186,37.0725,37.0725,139700.0
2007-11-15 11:55:00,54.21,54.25,54.06,54.09,165700.0,37.0657,37.093,36.9631,36.9836,165700.0
2007-11-15 12:00:00,54.1,54.21,54.03,54.05,193700.0,36.9904,37.0657,36.9426,36.9563,193700.0
2007-11-15 12:05:00,54.05,54.06,53.74,53.8,230300.0,36.9563,36.9631,36.7443,36.7853,230300.0
2007-11-15 12:10:00,53.8,53.95,53.78,53.87,123400.0,36.7853,36.8879,36.7716,36.8332,123400.0
2007-11-15 12:15:00,53.87,54.05,53.79,53.91,174200.0,36.8332,36.9563,36.7785,36.8605,174200.0
2007-11-15 12:20:00,53.91,54.0,53.76,53.83,144600.0,36.8605,36.9221,36.758,36.8058,144600.0
2007-11-15 12:25:00,53.83,53.89,53.39,53.39,213400.0,36.8058,36.8469,36.505,36.505,213400.0
2007-11-15 12:30:00,53.4,53.6,53.35,53.42,243300.0,36.5118,36.6486,36.4776,36.5255,243300.0
2007-11-15 12:35:00,53.42,53.6,53.32,53.45,223100.0,36.5255,36.6486,36.4571,36.546,223100.0
2007-11-15 12:40:00,53.45,53.57,53.2,53.44,258200.0,36.546,36.6281,36.3751,36.5392,258200.0
2007-11-15 12:45:00,53.44,53.66,53.43,53.64,279800.0,36.5392,36.6896,36.5323,36.6759,279800.0
2007-11-15 12:50:00,53.64,53.7,53.5,53.6,281700.0,36.6759,36.7169,36.5802,36.6486,281700.0
2007-11-15 12:55:00,53.59,53.76,53.57,53.72,295900.0,36.6417,36.758,36.6281,36.7306,295900.0
2007-11-15 13:00:00,53.71,53.86,53.68,53.83,265500.0,36.7238,36.8263,36.7033,36.8058,265500.0
2007-11-15 13:05:00,53.83,53.86,53.74,53.83,94600.0,36.8058,36.8263,36.7443,36.8058,94600.0
2007-11-15 13:10:00,53.83,54.05,53.71,53.98,324800.0,36.8058,36.9563,36.7238,36.9084,324800.0
2007-11-15 13:15:00,53.97,53.99,53.51,53.66,162200.0,36.9016,36.9152,36.587,36.6896,162200.0
2007-11-15 13:20:00,53.66,53.73,53.57,53.67,82300.0,36.6896,36.7375,36.6281,36.6964,82300.0
2007-11-15 13:25:00,53.68,53.8,53.65,53.67,154500.0,36.7033,36.7853,36.6828,36.6964,154500.0
2007-11-15 13:30:00,53.67,53.77,53.66,53.71,175300.0,36.6964,36.7648,36.6896,36.7238,175300.0
2007-11-15 13:35:00,53.69,53.75,53.53,53.56,106200.0,36.7101,36.7511,36.6007,36.6212,106200.0
2007-11-15 13:40:00,53.55,53.75,53.43,53.62,184200.0,36.6144,36.7511,36.5323,36.6622,184200.0
2007-11-15 13:45:00,53.64,53.97,53.52,53.8,254400.0,36.6759,36.9016,36.5939,36.7853,254400.0
2007-11-15 13:50:00,53.8,53.84,53.69,53.73,135100.0,36.7853,36.8127,36.7101,36.7375,135100.0
2007-11-15 13:55:00,53.73,53.77,53.54,53.68,74600.0,36.7375,36.7648,36.6075,36.7033,74600.0
2007-11-15 14:00:00,53.67,53.67,53.42,53.52,143100.0,36.6964,36.6964,36.5255,36.5939,143100.0
2007-11-15 14:05:00,53.5,53.58,53.43,53.56,99200.0,36.5802,36.6349,36.5323,36.6212,99200.0
2007-11-15 14:10:00,53.55,53.55,53.24,53.34,146300.0,36.6144,36.6144,36.4024,36.4708,146300.0
2007-11-15 14:15:00,53.37,53.5,53.29,53.3,191600.0,36.4913,36.5802,36.4366,36.4434,191600.0
2007-11-15 14:20:00,53.31,53.39,53.12,53.12,179000.0,36.4503,36.505,36.3204,36.3204,179000.0
2007-11-15 14:25:00,53.11,53.35,53.09,53.25,145200.0,36.3135,36.4776,36.2999,36.4093,145200.0
2007-11-15 14:30:00,53.24,53.44,53.14,53.33,167800.0,36.4024,36.5392,36.334,36.464,167800.0
2007-11-15 14:35:00,53.32,53.42,53.13,53.13,304900.0,36.4571,36.5255,36.3272,36.3272,304900.0
2007-11-15 14:40:00,53.14,53.24,52.73,52.86,183100.0,36.334,36.4024,36.0537,36.1426,183100.0
2007-11-15 14:45:00,52.86,53.04,52.73,52.87,197700.0,36.1426,36.2657,36.0537,36.1494,197700.0
2007-11-15 14:50:00,52.87,53.27,52.73,52.79,437900.0,36.1494,36.4229,36.0537,36.0947,437900.0
2007-11-15 14:55:00,52.8,52.87,52.5,52.71,278100.0,36.1016,36.1494,35.8965,36.04,278100.0
2007-11-15 15:00:00,52.72,52.78,52.59,52.68,151500.0,36.0469,36.0879,35.958,36.0195,151500.0
2007-11-15 15:05:00,52.67,52.74,52.36,52.43,373400.0,36.0127,36.0606,35.8007,35.8486,373400.0
2007-11-15 15:10:00,52.44,52.51,52.13,52.49,316600.0,35.8554,35.9033,35.6435,35.8896,316600.0
2007-11-15 15:15:00,52.49,52.61,52.31,52.52,618100.0,35.8896,35.9717,35.7665,35.9101,618100.0
2007-11-15 15:20:00,52.53,52.66,52.44,52.57,537900.0,35.917,36.0059,35.8554,35.9443,537900.0
2007-11-15 15:25:00,52.57,52.83,52.57,52.77,739900.0,35.9443,36.1221,35.9443,36.0811,739900.0
2007-11-15 15:30:00,52.78,52.79,52.19,52.22,633700.0,36.0879,36.0947,35.6845,35.705,633700.0
2007-11-15 15:35:00,52.21,52.47,52.14,52.39,575800.0,35.6982,35.8759,35.6503,35.8212,575800.0
2007-11-15 15:40:00,52.39,52.9,52.37,52.9,694600.0,35.8212,36.17,35.8076,36.17,694600.0
2007-11-15 15:45:00,52.9,53.33,52.88,53.15,599000.0,36.17,36.464,36.1563,36.3409,599000.0
2007-11-15 15:50:00,53.13,53.23,52.35,53.13,623200.0,36.3272,36.3956,35.7939,36.3272,623200.0
2007-11-15 15:55:00,53.15,53.52,53.13,53.29,612900.0,36.3409,36.5939,36.3272,36.4366,612900.0
2007-11-16 09:30:00,53.56,53.73,52.82,52.95,811700.0,36.6212,36.7375,36.1153,36.2041,811700.0
2007-11-16 09:35:00,52.97,53.04,52.42,52.49,236700.0,36.2178,36.2657,35.8418,35.8896,236700.0
2007-11-16 09:40:00,52.47,53.01,52.43,52.74,206300.0,35.8759,36.2452,35.8486,36.0606,206300.0
2007-11-16 09:45:00,52.73,52.98,52.42,52.53,284300.0,36.0537,36.2246,35.8418,35.917,284300.0
2007-11-16 09:50:00,52.53,52.77,52.25,52.48,269900.0,35.917,36.0811,35.7255,35.8828,269900.0
2007-11-16 09:55:00,52.46,52.61,52.19,52.2,237100.0,35.8691,35.9717,35.6845,35.6913,237100.0
2007-11-16 10:00:00,52.19,52.25,51.88,52.03,201600.0,35.6845,35.7255,35.4725,35.5751,201600.0
2007-11-16 10:05:00,52.04,52.25,51.92,52.16,181200.0,35.5819,35.7255,35.4999,35.664,181200.0
2007-11-16 10:10:00,52.16,52.23,51.88,52.11,108800.0,35.664,35.7118,35.4725,35.6298,108800.0
2007-11-16 10:15:00,52.11,52.35,51.98,52.16,125300.0,35.6298,35.7939,35.5409,35.664,125300.0
2007-11-16 10:20:00,52.16,52.32,51.96,52.16,174800.0,35.664,35.7734,35.5272,35.664,174800.0
2007-11-16 10:25:00,52.17,52.26,51.91,51.95,154900.0,35.6708,35.7324,35.493,35.5204,154900.0
2007-11-16 10:30:00,51.95,52.24,51.95,52.14,91000.0,35.5204,35.7187,35.5204,35.6503,91000.0
2007-11-16 10:35:00,52.13,52.14,51.83,52.03,149100.0,35.6435,35.6503,35.4383,35.5751,149100.0
2007-11-16 10:40:00,52.04,52.27,52.04,52.19,92000.0,35.5819,35.7392,35.5819,35.6845,92000.0
2007-11-16 10:45:00,52.2,52.32,51.96,52.25,104000.0,35.6913,35.7734,35.5272,35.7255,104000.0
2007-11-16 10:50:00,52.23,52.45,52.19,52.21,124300.0,35.7118,35.8623,35.6845,35.6982,124300.0
2007-11-16 10:55:00,52.2,52.49,52.15,52.35,93500.0,35.6913,35.8896,35.6571,35.7939,93500.0
2007-11-16 11:00:00,52.33,52.78,52.32,52.66,118900.0,35.7802,36.0879,35.7734,36.0059,118900.0
2007-11-16 11:05:00,52.67,52.76,52.5,52.65,95100.0,36.0127,36.0742,35.8965,35.999,95100.0
2007-11-16 11:10:00,52.63,52.64,52.28,52.29,82600.0,35.9853,35.9922,35.746,35.7529,82600.0
2007-11-16 11:15:00,52.28,52.45,52.26,52.37,72800.0,35.746,35.8623,35.7324,35.8076,72800.0
2007-11-16 11:20:00,52.36,52.48,52.25,52.25,60700.0,35.8007,35.8828,35.7255,35.7255,60700.0
2007-11-16 11:25:00,52.26,52.35,52.1,52.18,91100.0,35.7324,35.7939,35.623,35.6777,91100.0
2007-11-16 11:30:00,52.18,52.5,52.17,52.44,121400.0,35.6777,35.8965,35.6708,35.8554,121400.0
2007-11-16 11:35:00,52.44,52.65,52.41,52.42,116500.0,35.8554,35.999,35.8349,35.8418,116500.0
2007-11-16 11:40:00,52.42,52.7,52.41,52.5,85800.0,35.8418,36.0332,35.8349,35.8965,85800.0
2007-11-16 11:45:00,52.5,52.76,52.39,52.67,101200.0,35.8965,36.0742,35.8212,36.0127,101200.0
2007-11-16 11:50:00,52.66,53.05,52.6,52.93,168800.0,36.0059,36.2725,35.9648,36.1905,168800.0
2007-11-16 11:55:00,52.95,52.95,52.53,52.6,160300.0,36.2041,36.2041,35.917,35.9648,160300.0
2007-11-16 12:00:00,52.6,52.65,52.53,52.62,54400.0,35.9648,35.999,35.917,35.9785,54400.0
2007-11-16 12:05:00,52.61,53.06,52.61,53.06,141300.0,35.9717,36.2793,35.9717,36.2793,141300.0
2007-11-16 12:10:00,53.06,53.38,52.99,53.33,221800.0,36.2793,36.4981,36.2315,36.464,221800.0
2007-11-16 12:15:00,53.3,53.61,53.3,53.43,141000.0,36.4434,36.6554,36.4434,36.5323,141000.0
2007-11-16 12:20:00,53.43,53.45,53.14,53.17,95200.0,36.5323,36.546,36.334,36.3546,95200.0
2007-11-16 12:25:00,53.16,53.2,53.08,53.08,61500.0,36.3477,36.3751,36.293,36.293,61500.0
2007-11-16 12:30:00,53.1,53.2,53.03,53.17,68800.0,36.3067,36.3751,36.2588,36.3546,68800.0
2007-11-16 12:35:00,53.16,53.24,52.98,53.06,95600.0,36.3477,36.4024,36.2246,36.2793,95600.0
2007-11-16 12:40:00,53.06,53.19,52.93,52.99,106300.0,36.2793,36.3682,36.1905,36.2315,106300.0
2007-11-16 12:45:00,52.97,52.99,52.79,52.92,60600.0,36.2178,36.2315,36.0947,36.1836,60600.0
2007-11-16 12:50:00,52.93,52.98,52.81,52.95,70600.0,36.1905,36.2246,36.1084,36.2041,70600.0
2007-11-16 12:55:00,52.96,52.96,52.75,52.81,142400.0,36.211,36.211,36.0674,36.1084,142400.0
2007-11-16 13:00:00,52.81,52.97,52.81,52.93,78700.0,36.1084,36.2178,36.1084,36.1905,78700.0
2007-11-16 13:05:00,52.92,53.0,52.9,52.99,48100.0,36.1836,36.2383,36.17,36.2315,48100.0
2007-11-16 13:10:00,52.99,53.04,52.79,52.89,103400.0,36.2315,36.2657,36.0947,36.1631,103400.0
2007-11-16 13:15:00,52.89,53.04,52.87,52.96,113100.0,36.1631,36.2657,36.1494,36.211,113100.0
2007-11-16 13:20:00,52.96,53.0,52.86,52.88,73600.0,36.211,36.2383,36.1426,36.1563,73600.0
2007-11-16 13:25:00,52.88,52.94,52.85,52.91,65200.0,36.1563,36.1973,36.1358,36.1768,65200.0
2007-11-16 13:30:00,52.91,53.12,52.89,53.11,110800.0,36.1768,36.3204,36.1631,36.3135,110800.0
2007-11-16 13:35:00,53.1,53.11,52.85,52.91,83400.0,36.3067,36.3135,36.1358,36.1768,83400.0
2007-11-16 13:40:00,52.92,53.19,52.88,53.1,75800.0,36.1836,36.3682,36.1563,36.3067,75800.0
2007-11-16 13:45:00,53.11,53.18,53.04,53.09,63500.0,36.3135,36.3614,36.2657,36.2999,63500.0
2007-11-16 13:50:00,53.1,53.1,52.85,52.85,67700.0,36.3067,36.3067,36.1358,36.1358,67700.0
2007-11-16 13:55:00,52.85,52.86,52.67,52.8,92900.0,36.1358,36.1426,36.0127,36.1016,92900.0
2007-11-16 14:00:00,52.8,52.82,52.5,52.66,93600.0,36.1016,36.1153,35.8965,36.0059,93600.0
2007-11-16 14:05:00,52.66,52.68,52.38,52.48,146300.0,36.0059,36.0195,35.8144,35.8828,146300.0
2007-11-16 14:10:00,52.48,52.56,52.25,52.31,131800.0,35.8828,35.9375,35.7255,35.7665,131800.0
2007-11-16 14:15:00,52.31,52.33,52.18,52.23,122200.0,35.7665,35.7802,35.6777,35.7118,122200.0
2007-11-16 14:20:00,52.24,52.31,52.14,52.18,144300.0,35.7187,35.7665,35.6503,35.6777,144300.0
2007-11-16 14:25:00,52.21,52.43,52.11,52.3,110500.0,35.6982,35.8486,35.6298,35.7597,110500.0
2007-11-16 14:30:00,52.3,52.46,52.1,52.18,83500.0,35.7597,35.8691,35.623,35.6777,83500.0
2007-11-16 14:35:00,52.19,52.2,51.92,51.98,147600.0,35.6845,35.6913,35.4999,35.5409,147600.0
2007-11-16 14:40:00,51.99,52.16,51.95,52.07,136900.0,35.5477,35.664,35.5204,35.6024,136900.0
2007-11-16 14:45:00,52.08,52.15,51.88,52.0,122200.0,35.6093,35.6571,35.4725,35.5546,122200.0
2007-11-16 14:50:00,52.0,52.15,51.92,52.0,98600.0,35.5546,35.6571,35.4999,35.5546,98600.0
2007-11-16 14:55:00,52.0,52.28,51.96,52.23,126600.0,35.5546,35.746,35.5272,35.7118,126600.0
2007-11-16 15:00:00,52.24,52.34,52.01,52.03,240100.0,35.7187,35.7871,35.5614,35.5751,240100.0
2007-11-16 15:05:00,52.03,52.25,52.01,52.11,134600.0,35.5751,35.7255,35.5614,35.6298,134600.0
2007-11-16 15:10:00,52.12,52.31,52.06,52.23,186000.0,35.6366,35.7665,35.5956,35.7118,186000.0
2007-11-16 15:15:00,52.22,52.3,52.11,52.22,250700.0,35.705,35.7597,35.6298,35.705,250700.0
2007-11-16 15:20:00,52.22,52.33,52.15,52.17,98800.0,35.705,35.7802,35.6571,35.6708,98800.0
2007-11-16 15:25:00,52.17,52.29,52.02,52.16,169900.0,35.6708,35.7529,35.5683,35.664,169900.0
2007-11-16 15:30:00,52.16,52.3,52.03,52.04,161700.0,35.664,35.7597,35.5751,35.5819,161700.0
2007-11-16 15:35:00,52.05,52.23,52.01,52.12,169400.0,35.5888,35.7118,35.5614,35.6366,169400.0
2007-11-16 15:40:00,52.11,52.43,52.11,52.35,269100.0,35.6298,35.8486,35.6298,35.7939,269100.0
2007-11-16 15:45:00,52.35,52.85,52.27,52.85,298200.0,35.7939,36.1358,35.7392,36.1358,298200.0
2007-11-16 15:50:00,52.85,52.91,52.59,52.89,316000.0,36.1358,36.1768,35.958,36.1631,316000.0
2007-11-16 15:55:00,52.9,52.91,52.74,52.86,309900.0,36.17,36.1768,36.0606,36.1426,309900.0
2007-11-19 09:30:00,52.02,52.49,51.78,51.82,289400.0,35.5683,35.8896,35.4042,35.4315,289400.0
2007-11-19 09:35:00,51.83,52.19,51.68,51.91,253400.0,35.4383,35.6845,35.3358,35.493,253400.0
2007-11-19 09:40:00,51.91,51.91,51.53,51.78,202300.0,35.493,35.493,35.2332,35.4042,202300.0
2007-11-19 09:45:00,51.78,51.92,51.58,51.58,247500.0,35.4042,35.4999,35.2674,35.2674,247500.0
2007-11-19 09:50:00,51.58,52.01,51.54,51.87,199200.0,35.2674,35.5614,35.2401,35.4657,199200.0
2007-11-19 09:55:00,51.89,52.02,51.63,51.63,170400.0,35.4794,35.5683,35.3016,35.3016,170400.0
2007-11-19 10:00:00,51.62,51.69,51.43,51.44,207600.0,35.2948,35.3426,35.1648,35.1717,207600.0
2007-11-19 10:05:00,51.45,51.58,51.26,51.44,215500.0,35.1785,35.2674,35.0486,35.1717,215500.0
2007-11-19 10:10:00,51.44,51.53,51.38,51.45,182900.0,35.1717,35.2332,35.1307,35.1785,182900.0
2007-11-19 10:15:00,51.45,51.55,51.36,51.51,180600.0,35.1785,35.2469,35.117,35.2195,180600.0
2007-11-19 10:20:00,51.5,51.65,51.48,51.52,107900.0,35.2127,35.3153,35.199,35.2264,107900.0
2007-11-19 10:25:00,51.52,51.7,51.43,51.43,137300.0,35.2264,35.3495,35.1648,35.1648,137300.0
2007-11-19 10:30:00,51.44,51.45,51.2,51.32,146900.0,35.1717,35.1785,35.0076,35.0896,146900.0
2007-11-19 10:35:00,51.32,51.35,51.03,51.11,224900.0,35.0896,35.1102,34.8914,34.9461,224900.0
2007-11-19 10:40:00,51.1,51.16,50.82,50.87,211100.0,34.9392,34.9802,34.7478,34.782,211100.0
2007-11-19 10:45:00,50.88,50.95,50.8,50.94,238500.0,34.7888,34.8367,34.7341,34.8298,238500.0
2007-11-19 10:50:00,50.91,50.95,50.79,50.91,157500.0,34.8093,34.8367,34.7273,34.8093,157500.0
2007-11-19 10:55:00,50.91,50.98,50.83,50.89,168500.0,34.8093,34.8572,34.7546,34.7956,168500.0
2007-11-19 11:00:00,50.89,50.95,50.76,50.78,190200.0,34.7956,34.8367,34.7067,34.7204,190200.0
2007-11-19 11:05:00,50.79,50.87,50.7,50.72,161100.0,34.7273,34.782,34.6657,34.6794,161100.0
2007-11-19 11:10:00,50.7,50.76,50.5,50.66,162200.0,34.6657,34.7067,34.529,34.6384,162200.0
2007-11-19 11:15:00,50.66,50.99,50.59,50.98,156700.0,34.6384,34.864,34.5905,34.8572,156700.0
2007-11-19 11:20:00,50.98,51.16,50.95,51.1,148100.0,34.8572,34.9802,34.8367,34.9392,148100.0
2007-11-19 11:25:00,51.09,51.2,50.86,50.91,133600.0,34.9324,35.0076,34.7751,34.8093,133600.0
2007-11-19 11:30:00,50.94,51.08,50.86,51.04,143100.0,34.8298,34.9255,34.7751,34.8982,143100.0
2007-11-19 11:35:00,51.04,51.21,50.85,51.21,555700.0,34.8982,35.0144,34.7683,35.0144,555700.0
2007-11-19 11:40:00,51.21,51.35,51.2,51.27,96800.0,35.0144,35.1102,35.0076,35.0555,96800.0
2007-11-19 11:45:00,51.27,51.3,51.0,51.05,73500.0,35.0555,35.076,34.8708,34.905,73500.0
2007-11-19 11:50:00,51.07,51.3,51.07,51.22,56600.0,34.9187,35.076,34.9187,35.0213,56600.0
2007-11-19 11:55:00,51.22,51.25,51.0,51.12,95100.0,35.0213,35.0418,34.8708,34.9529,95100.0
2007-11-19 12:00:00,51.13,51.4,51.09,51.32,87800.0,34.9597,35.1443,34.9324,35.0896,87800.0
2007-11-19 12:05:00,51.31,51.53,51.28,51.35,91200.0,35.0828,35.2332,35.0623,35.1102,91200.0
2007-11-19 12:10:00,51.35,51.59,51.35,51.4,169900.0,35.1102,35.2742,35.1102,35.1443,169900.0
2007-11-19 12:15:00,51.4,51.68,51.39,51.58,105200.0,35.1443,35.3358,35.1375,35.2674,105200.0
2007-11-19 12:20:00,51.57,51.61,51.48,51.56,77600.0,35.2606,35.2879,35.199,35.2537,77600.0
2007-11-19 12:25:00,51.55,51.63,51.44,51.58,55600.0,35.2469,35.3016,35.1717,35.2674,55600.0
2007-11-19 12:30:00,51.57,51.59,51.29,51.4,48500.0,35.2606,35.2742,35.0691,35.1443,48500.0
2007-11-19 12:35:00,51.38,51.46,51.36,51.4,34000.0,35.1307,35.1854,35.117,35.1443,34000.0
2007-11-19 12:40:00,51.43,51.48,51.38,51.4,21200.0,35.1648,35.199,35.1307,35.1443,21200.0
2007-11-19 12:45:00,51.37,51.44,51.27,51.31,40000.0,35.1238,35.1717,35.0555,35.0828,40000.0
2007-11-19 12:50:00,51.31,51.31,51.0,51.04,77600.0,35.0828,35.0828,34.8708,34.8982,77600.0
2007-11-19 12:55:00,51.01,51.18,50.95,51.11,54400.0,34.8777,34.9939,34.8367,34.9461,54400.0
2007-11-19 13:00:00,51.13,51.24,50.87,50.88,99900.0,34.9597,35.0349,34.782,34.7888,99900.0
2007-11-19 13:05:00,50.87,50.96,50.78,50.9,92600.0,34.782,34.8435,34.7204,34.8025,92600.0
2007-11-19 13:10:00,50.91,50.99,50.64,50.85,123500.0,34.8093,34.864,34.6247,34.7683,123500.0
2007-11-19 13:15:00,50.88,50.92,50.71,50.81,94400.0,34.7888,34.8161,34.6726,34.7409,94400.0
2007-11-19 13:20:00,50.8,51.06,50.75,51.04,85400.0,34.7341,34.9119,34.6999,34.8982,85400.0
2007-11-19 13:25:00,51.05,51.17,51.01,51.07,77400.0,34.905,34.9871,34.8777,34.9187,77400.0
2007-11-19 13:30:00,51.07,51.18,51.02,51.08,63900.0,34.9187,34.9939,34.8845,34.9255,63900.0
2007-11-19 13:35:00,51.08,51.33,51.01,51.32,92300.0,34.9255,35.0965,34.8777,35.0896,92300.0
2007-11-19 13:40:00,51.34,51.4,51.24,51.25,131000.0,35.1033,35.1443,35.0349,35.0418,131000.0
2007-11-19 13:45:00,51.25,51.3,51.18,51.19,76000.0,35.0418,35.076,34.9939,35.0008,76000.0
2007-11-19 13:50:00,51.2,51.28,51.03,51.05,81200.0,35.0076,35.0623,34.8914,34.905,81200.0
2007-11-19 13:55:00,51.05,51.06,50.5,50.66,230600.0,34.905,34.9119,34.529,34.6384,230600.0
2007-11-19 14:00:00,50.67,50.89,50.65,50.87,120700.0,34.6452,34.7956,34.6315,34.782,120700.0
2007-11-19 14:05:00,50.85,51.21,50.78,51.14,114600.0,34.7683,35.0144,34.7204,34.9666,114600.0
2007-11-19 14:10:00,51.16,51.37,51.09,51.23,80500.0,34.9802,35.1238,34.9324,35.0281,80500.0
2007-11-19 14:15:00,51.23,51.36,51.06,51.33,75500.0,35.0281,35.117,34.9119,35.0965,75500.0
2007-11-19 14:20:00,51.31,51.31,51.11,51.17,144400.0,35.0828,35.0828,34.9461,34.9871,144400.0
2007-11-19 14:25:00,51.19,51.37,51.16,51.35,125500.0,35.0008,35.1238,34.9802,35.1102,125500.0
2007-11-19 14:30:00,51.36,51.4,51.07,51.2,92700.0,35.117,35.1443,34.9187,35.0076,92700.0
2007-11-19 14:35:00,51.2,51.4,51.15,51.34,100100.0,35.0076,35.1443,34.9734,35.1033,100100.0
2007-11-19 14:40:00,51.34,51.73,51.33,51.66,138500.0,35.1033,35.37,35.0965,35.3221,138500.0
2007-11-19 14:45:00,51.67,51.67,51.46,51.61,94700.0,35.3289,35.3289,35.1854,35.2879,94700.0
2007-11-19 14:50:00,51.61,51.62,51.28,51.28,123700.0,35.2879,35.2948,35.0623,35.0623,123700.0
2007-11-19 14:55:00,51.28,51.4,51.24,51.33,72300.0,35.0623,35.1443,35.0349,35.0965,72300.0
2007-11-19 15:00:00,51.33,51.33,51.03,51.1,83100.0,35.0965,35.0965,34.8914,34.9392,83100.0
2007-11-19 15:05:00,51.1,51.29,51.09,51.1,121200.0,34.9392,35.0691,34.9324,34.9392,121200.0
2007-11-19 15:10:00,51.1,51.2,50.95,51.05,139800.0,34.9392,35.0076,34.8367,34.905,139800.0
2007-11-19 15:15:00,51.06,51.29,51.06,51.15,154300.0,34.9119,35.0691,34.9119,34.9734,154300.0
2007-11-19 15:20:00,51.15,51.58,51.14,51.49,150800.0,34.9734,35.2674,34.9666,35.2059,150800.0
2007-11-19 15:25:00,51.49,51.59,51.34,51.41,154400.0,35.2059,35.2742,35.1033,35.1512,154400.0
2007-11-19 15:30:00,51.41,51.49,51.27,51.32,242900.0,35.1512,35.2059,35.0555,35.0896,242900.0
2007-11-19 15:35:00,51.3,51.38,51.19,51.2,122900.0,35.076,35.1307,35.0008,35.0076,122900.0
2007-11-19 15:40:00,51.19,51.21,51.05,51.08,198000.0,35.0008,35.0144,34.905,34.9255,198000.0
2007-11-19 15:45:00,51.08,51.21,51.02,51.17,241300.0,34.9255,35.0144,34.8845,34.9871,241300.0
2007-11-19 15:50:00,51.19,51.31,51.12,51.28,323000.0,35.0008,35.0828,34.9529,35.0623,323000.0
2007-11-19 15:55:00,51.27,51.35,51.13,51.18,412400.0,35.0555,35.1102,34.9597,34.9939,412400.0
2007-11-20 09:30:00,50.75,50.8,49.85,50.1,508600.0,34.6999,34.7341,34.0845,34.2555,508600.0
2007-11-20 09:35:00,50.06,50.88,50.04,50.81,383100.0,34.2281,34.7888,34.2144,34.7409,383100.0
2007-11-20 09:40:00,50.78,50.84,50.55,50.69,282500.0,34.7204,34.7614,34.5632,34.6589,282500.0
2007-11-20 09:45:00,50.68,51.06,50.67,50.9,202400.0,34.652,34.9119,34.6452,34.8025,202400.0
2007-11-20 09:50:00,50.92,51.15,50.75,51.04,353400.0,34.8161,34.9734,34.6999,34.8982,353400.0
2007-11-20 09:55:00,51.03,51.44,50.99,51.3,368800.0,34.8914,35.1717,34.864,35.076,368800.0
2007-11-20 10:00:00,51.3,51.56,51.28,51.43,443400.0,35.076,35.2537,35.0623,35.1648,443400.0
2007-11-20 10:05:00,51.43,51.48,51.21,51.33,266000.0,35.1648,35.199,35.0144,35.0965,266000.0
2007-11-20 10:10:00,51.33,51.38,50.89,50.95,264400.0,35.0965,35.1307,34.7956,34.8367,264400.0
2007-11-20 10:15:00,50.96,51.07,50.73,50.81,210500.0,34.8435,34.9187,34.6862,34.7409,210500.0
2007-11-20 10:20:00,50.81,50.87,50.71,50.76,250400.0,34.7409,34.782,34.6726,34.7067,250400.0
2007-11-20 10:25:00,50.76,50.97,50.75,50.88,138800.0,34.7067,34.8503,34.6999,34.7888,138800.0
2007-11-20 10:30:00,50.87,50.89,50.7,50.83,151800.0,34.782,34.7956,34.6657,34.7546,151800.0
2007-11-20 10:35:00,50.83,50.95,50.66,50.88,234000.0,34.7546,34.8367,34.6384,34.7888,234000.0
2007-11-20 10:40:00,50.88,51.04,50.77,50.94,128400.0,34.7888,34.8982,34.7136,34.8298,128400.0
2007-11-20 10:45:00,50.92,51.29,50.92,51.0,250100.0,34.8161,35.0691,34.8161,34.8708,250100.0
2007-11-20 10:50:00,51.0,51.01,50.81,50.93,63800.0,34.8708,34.8777,34.7409,34.823,63800.0
2007-11-20 10:55:00,50.92,50.99,50.86,50.9,51600.0,34.8161,34.864,34.7751,34.8025,51600.0
2007-11-20 11:00:00,50.9,50.97,50.79,50.97,106000.0,34.8025,34.8503,34.7273,34.8503,106000.0
2007-11-20 11:05:00,50.98,51.1,50.64,50.77,206700.0,34.8572,34.9392,34.6247,34.7136,206700.0
2007-11-20 11:10:00,50.77,50.8,50.52,50.54,154500.0,34.7136,34.7341,34.5426,34.5563,154500.0
2007-11-20 11:15:00,50.54,50.76,50.53,50.75,158200.0,34.5563,34.7067,34.5495,34.6999,158200.0
2007-11-20 11:20:00,50.75,51.0,50.39,50.42,218200.0,34.6999,34.8708,34.4538,34.4743,218200.0
2007-11-20 11:25:00,50.42,50.57,50.41,50.57,79800.0,34.4743,34.5768,34.4674,34.5768,79800.0
2007-11-20 11:30:00,50.57,50.65,50.52,50.54,70800.0,34.5768,34.6315,34.5426,34.5563,70800.0
2007-11-20 11:35:00,50.55,50.67,50.54,50.58,51600.0,34.5632,34.6452,34.5563,34.5837,51600.0
2007-11-20 11:40:00,50.57,50.57,50.28,50.32,98600.0,34.5768,34.5768,34.3785,34.4059,98600.0
2007-11-20 11:45:00,50.31,50.36,50.2,50.23,166200.0,34.3991,34.4332,34.3238,34.3444,166200.0
2007-11-20 11:50:00,50.23,50.25,50.05,50.1,144100.0,34.3444,34.358,34.2213,34.2555,144100.0
2007-11-20 11:55:00,50.09,50.1,49.86,49.92,125500.0,34.2486,34.2555,34.0914,34.1324,125500.0
2007-11-20 12:00:00,49.91,50.01,49.75,49.75,113900.0,34.1256,34.1939,34.0162,34.0162,113900.0
2007-11-20 12:05:00,49.75,49.88,49.73,49.82,193900.0,34.0162,34.105,34.0025,34.064,193900.0
2007-11-20 12:10:00,49.8,49.88,49.67,49.88,141800.0,34.0504,34.105,33.9615,34.105,141800.0
2007-11-20 12:15:00,49.89,50.01,49.86,49.94,143700.0,34.1119,34.1939,34.0914,34.1461,143700.0
2007-11-20 12:20:00,49.94,50.08,49.94,50.07,36700.0,34.1461,34.2418,34.1461,34.235,36700.0
2007-11-20 12:25:00,50.08,50.16,49.87,49.89,103500.0,34.2418,34.2965,34.0982,34.1119,103500.0
2007-11-20 12:30:00,49.89,49.92,49.71,49.76,145000.0,34.1119,34.1324,33.9888,34.023,145000.0
2007-11-20 12:35:00,49.76,49.89,49.74,49.86,124700.0,34.023,34.1119,34.0093,34.0914,124700.0
2007-11-20 12:40:00,49.87,49.88,49.54,49.62,188100.0,34.0982,34.105,33.8726,33.9273,188100.0
2007-11-20 12:45:00,49.62,49.83,49.6,49.79,82900.0,33.9273,34.0709,33.9136,34.0435,82900.0
2007-11-20 12:50:00,49.79,49.89,49.78,49.82,55000.0,34.0435,34.1119,34.0367,34.064,55000.0
2007-11-20 12:55:00,49.82,49.91,49.8,49.9,109100.0,34.064,34.1256,34.0504,34.1187,109100.0
2007-11-20 13:00:00,49.88,49.9,49.5,49.5,127700.0,34.105,34.1187,33.8452,33.8452,127700.0
2007-11-20 13:05:00,49.51,49.6,49.44,49.51,221800.0,33.8521,33.9136,33.8042,33.8521,221800.0
2007-11-20 13:10:00,49.5,49.52,49.27,49.3,226700.0,33.8452,33.8589,33.688,33.7085,226700.0
2007-11-20 13:15:00,49.3,49.45,49.28,49.41,157100.0,33.7085,33.811,33.6948,33.7837,157100.0
2007-11-20 13:20:00,49.39,49.53,49.37,49.42,109400.0,33.77,33.8657,33.7563,33.7905,109400.0
2007-11-20 13:25:00,49.42,49.44,49.12,49.19,198200.0,33.7905,33.8042,33.5854,33.6333,198200.0
2007-11-20 13:30:00,49.19,49.27,49.05,49.14,233000.0,33.6333,33.688,33.5375,33.5991,233000.0
2007-11-20 13:35:00,49.14,49.61,49.12,49.55,237000.0,33.5991,33.9204,33.5854,33.8794,237000.0
2007-11-20 13:40:00,49.54,49.59,49.37,49.45,154000.0,33.8726,33.9068,33.7563,33.811,154000.0
2007-11-20 13:45:00,49.44,49.51,49.2,49.47,416500.0,33.8042,33.8521,33.6401,33.8247,416500.0
2007-11-20 13:50:00,49.47,49.49,49.28,49.41,161200.0,33.8247,33.8384,33.6948,33.7837,161200.0
2007-11-20 13:55:00,49.41,49.62,49.38,49.49,104800.0,33.7837,33.9273,33.7632,33.8384,104800.0
2007-11-20 14:00:00,49.48,49.86,49.3,49.4,287900.0,33.8316,34.0914,33.7085,33.7769,287900.0
2007-11-20 14:05:00,49.41,49.41,48.73,49.06,309400.0,33.7837,33.7837,33.3187,33.5444,309400.0
2007-11-20 14:10:00,49.09,49.42,49.05,49.24,237300.0,33.5649,33.7905,33.5375,33.6675,237300.0
2007-11-20 14:15:00,49.24,49.52,49.24,49.44,149200.0,33.6675,33.8589,33.6675,33.8042,149200.0
2007-11-20 14:20:00,49.44,49.56,49.17,49.2,204400.0,33.8042,33.8863,33.6196,33.6401,204400.0
2007-11-20 14:25:00,49.2,49.23,48.8,48.89,265100.0,33.6401,33.6606,33.3666,33.4281,265100.0
2007-11-20 14:30:00,48.88,49.15,48.77,48.98,344100.0,33.4213,33.6059,33.3461,33.4897,344100.0
2007-11-20 14:35:00,48.98,49.42,48.9,49.33,269700.0,33.4897,33.7905,33.435,33.729,269700.0
2007-11-20 14:40:00,49.32,49.34,49.11,49.21,261100.0,33.7222,33.7358,33.5786,33.6469,261100.0
2007-11-20 14:45:00,49.2,49.4,49.12,49.23,262900.0,33.6401,33.7769,33.5854,33.6606,262900.0
2007-11-20 14:50:00,49.24,49.31,49.01,49.11,288000.0,33.6675,33.7153,33.5102,33.5786,288000.0
2007-11-20 14:55:00,49.07,49.08,48.78,48.83,169800.0,33.5512,33.5581,33.3529,33.3871,169800.0
2007-11-20 15:00:00,48.83,48.95,48.74,48.91,188400.0,33.3871,33.4692,33.3256,33.4418,188400.0
2007-11-20 15:05:00,48.93,48.94,48.77,48.89,253800.0,33.4555,33.4623,33.3461,33.4281,253800.0
2007-11-20 15:10:00,48.91,49.07,48.85,48.93,304300.0,33.4418,33.5512,33.4008,33.4555,304300.0
2007-11-20 15:15:00,48.92,48.97,48.77,48.77,314800.0,33.4487,33.4828,33.3461,33.3461,314800.0
2007-11-20 15:20:00,48.78,48.91,48.72,48.9,267800.0,33.3529,33.4418,33.3119,33.435,267800.0
2007-11-20 15:25:00,48.91,49.58,48.9,49.44,408900.0,33.4418,33.8999,33.435,33.8042,408900.0
2007-11-20 15:30:00,49.45,49.98,49.44,49.93,390200.0,33.811,34.1734,33.8042,34.1392,390200.0
2007-11-20 15:35:00,49.93,50.44,49.92,50.44,434100.0,34.1392,34.4879,34.1324,34.4879,434100.0
2007-11-20 15:40:00,50.44,50.64,50.42,50.56,774300.0,34.4879,34.6247,34.4743,34.57,774300.0
2007-11-20 15:45:00,50.55,50.65,50.32,50.42,532800.0,34.5632,34.6315,34.4059,34.4743,532800.0
2007-11-20 15:50:00,50.42,50.45,50.04,50.04,650200.0,34.4743,34.4948,34.2144,34.2144,650200.0
2007-11-20 15:55:00,50.04,50.38,50.03,50.29,568700.0,34.2144,34.4469,34.2076,34.3854,568700.0
2007-11-21 09:30:00,49.36,49.44,48.44,48.58,394900.0,33.7495,33.8042,33.1205,33.2162,394900.0
2007-11-21 09:35:00,48.58,49.32,48.56,48.81,378700.0,33.2162,33.7222,33.2025,33.3734,378700.0
2007-11-21 09:40:00,48.79,49.1,48.73,48.95,301900.0,33.3598,33.5717,33.3187,33.4692,301900.0
2007-11-21 09:45:00,48.96,49.15,48.67,48.75,347300.0,33.476,33.6059,33.2777,33.3324,347300.0
2007-11-21 09:50:00,48.75,48.94,48.6,48.68,316400.0,33.3324,33.4623,33.2299,33.2846,316400.0
2007-11-21 09:55:00,48.7,49.19,48.67,48.76,382700.0,33.2982,33.6333,33.2777,33.3393,382700.0
2007-11-21 10:00:00,48.76,49.08,48.5,48.64,345900.0,33.3393,33.5581,33.1615,33.2572,345900.0
2007-11-21 10:05:00,48.66,48.85,48.56,48.83,302400.0,33.2709,33.4008,33.2025,33.3871,302400.0
2007-11-21 10:10:00,48.82,49.05,48.74,48.96,259300.0,33.3803,33.5375,33.3256,33.476,259300.0
2007-11-21 10:15:00,48.96,49.1,48.85,48.92,241800.0,33.476,33.5717,33.4008,33.4487,241800.0
2007-11-21 10:20:00,48.92,49.02,48.8,48.89,480200.0,33.4487,33.517,33.3666,33.4281,480200.0
2007-11-21 10:25:00,48.9,49.01,48.79,48.81,279100.0,33.435,33.5102,33.3598,33.3734,279100.0
2007-11-21 10:30:00,48.81,48.83,48.41,48.41,343900.0,33.3734,33.3871,33.0999,33.0999,343900.0
2007-11-21 10:35:00,48.41,48.9,48.06,48.17,729500.0,33.0999,33.435,32.8606,32.9359,729500.0
2007-11-21 10:40:00,48.18,48.37,48.02,48.26,207100.0,32.9427,33.0726,32.8333,32.9974,207100.0
2007-11-21 10:45:00,48.25,48.26,48.09,48.09,211200.0,32.9906,32.9974,32.8812,32.8812,211200.0
2007-11-21 10:50:00,48.09,48.12,47.66,47.66,345000.0,32.8812,32.9017,32.5871,32.5871,345000.0
2007-11-21 10:55:00,47.66,47.86,47.65,47.78,273400.0,32.5871,32.7239,32.5803,32.6692,273400.0
2007-11-21 11:00:00,47.78,47.78,47.56,47.61,300500.0,32.6692,32.6692,32.5188,32.553,300500.0
2007-11-21 11:05:00,47.61,47.93,47.57,47.93,370300.0,32.553,32.7718,32.5256,32.7718,370300.0
2007-11-21 11:10:00,47.93,48.19,47.78,48.18,407000.0,32.7718,32.9495,32.6692,32.9427,407000.0
2007-11-21 11:15:00,48.18,48.4,48.11,48.26,281900.0,32.9427,33.0931,32.8948,32.9974,281900.0
2007-11-21 11:20:00,48.25,48.27,47.95,48.09,298500.0,32.9906,33.0042,32.7854,32.8812,298500.0
2007-11-21 11:25:00,48.1,48.27,48.02,48.08,196500.0,32.888,33.0042,32.8333,32.8743,196500.0
2007-11-21 11:30:00,48.08,48.33,48.05,48.06,331900.0,32.8743,33.0452,32.8538,32.8606,331900.0
2007-11-21 11:35:00,48.07,48.59,48.05,48.45,268800.0,32.8675,33.223,32.8538,33.1273,268800.0
2007-11-21 11:40:00,48.43,48.62,48.28,48.5,180900.0,33.1136,33.2435,33.0111,33.1615,180900.0
2007-11-21 11:45:00,48.51,48.56,48.22,48.28,169700.0,33.1683,33.2025,32.97,33.0111,169700.0
2007-11-21 11:50:00,48.26,48.48,48.26,48.41,155000.0,32.9974,33.1478,32.9974,33.0999,155000.0
2007-11-21 11:55:00,48.41,48.49,48.13,48.14,431000.0,33.0999,33.1546,32.9085,32.9153,431000.0
2007-11-21 12:00:00,48.14,48.47,47.92,48.28,254600.0,32.9153,33.141,32.7649,33.0111,254600.0
2007-11-21 12:05:00,48.29,48.35,48.16,48.21,141600.0,33.0179,33.0589,32.929,32.9632,141600.0
2007-11-21 12:10:00,48.2,48.31,48.05,48.12,561500.0,32.9564,33.0316,32.8538,32.9017,561500.0
2007-11-21 12:15:00,48.11,48.15,47.91,47.94,125900.0,32.8948,32.9222,32.7581,32.7786,125900.0
2007-11-21 12:20:00,47.93,48.06,47.78,47.95,308400.0,32.7718,32.8606,32.6692,32.7854,308400.0
2007-11-21 12:25:00,47.97,48.15,47.95,48.09,174300.0,32.7991,32.9222,32.7854,32.8812,174300.0
2007-11-21 12:30:00,48.08,48.15,48.01,48.13,134900.0,32.8743,32.9222,32.8265,32.9085,134900.0
2007-11-21 12:35:00,48.13,48.59,48.13,48.54,336700.0,32.9085,33.223,32.9085,33.1888,336700.0
2007-11-21 12:40:00,48.55,49.14,48.52,49.1,344400.0,33.1957,33.5991,33.1752,33.5717,344400.0
2007-11-21 12:45:00,49.07,49.22,48.98,49.15,441300.0,33.5512,33.6538,33.4897,33.6059,441300.0
2007-11-21 12:50:00,49.13,49.14,48.85,49.01,226400.0,33.5922,33.5991,33.4008,33.5102,226400.0
2007-11-21 12:55:00,49.01,49.25,49.0,49.16,273000.0,33.5102,33.6743,33.5034,33.6128,273000.0
2007-11-21 13:00:00,49.17,49.29,48.94,49.05,358100.0,33.6196,33.7016,33.4623,33.5375,358100.0
2007-11-21 13:05:00,49.05,49.14,48.0,48.87,194100.0,33.5375,33.5991,32.8196,33.4145,194100.0
2007-11-21 13:10:00,48.87,48.9,48.68,48.71,168300.0,33.4145,33.435,33.2846,33.3051,168300.0
2007-11-21 13:15:00,48.71,48.73,48.55,48.7,155100.0,33.3051,33.3187,33.1957,33.2982,155100.0
2007-11-21 13:20:00,48.7,48.92,48.64,48.65,165500.0,33.2982,33.4487,33.2572,33.264,165500.0
2007-11-21 13:25:00,48.65,48.67,48.38,48.5,112800.0,33.264,33.2777,33.0794,33.1615,112800.0
2007-11-21 13:30:00,48.5,48.52,48.42,48.48,69500.0,33.1615,33.1752,33.1068,33.1478,69500.0
2007-11-21 13:35:00,48.48,48.79,48.48,48.57,143300.0,33.1478,33.3598,33.1478,33.2093,143300.0
2007-11-21 13:40:00,48.56,48.63,48.34,48.54,120000.0,33.2025,33.2504,33.0521,33.1888,120000.0
2007-11-21 13:45:00,48.55,48.72,48.51,48.67,114100.0,33.1957,33.3119,33.1683,33.2777,114100.0
2007-11-21 13:50:00,48.67,48.72,48.51,48.53,110900.0,33.2777,33.3119,33.1683,33.182,110900.0
2007-11-21 13:55:00,48.53,48.77,48.52,48.74,102300.0,33.182,33.3461,33.1752,33.3256,102300.0
2007-11-21 14:00:00,48.74,48.8,48.67,48.8,110800.0,33.3256,33.3666,33.2777,33.3666,110800.0
2007-11-21 14:05:00,48.8,48.84,48.6,48.81,101400.0,33.3666,33.394,33.2299,33.3734,101400.0
2007-11-21 14:10:00,48.81,48.97,48.72,48.88,150800.0,33.3734,33.4828,33.3119,33.4213,150800.0
2007-11-21 14:15:00,48.88,48.89,48.78,48.87,86700.0,33.4213,33.4281,33.3529,33.4145,86700.0
2007-11-21 14:20:00,48.87,49.01,48.83,48.88,134000.0,33.4145,33.5102,33.3871,33.4213,134000.0
2007-11-21 14:25:00,48.87,48.98,48.81,48.9,116100.0,33.4145,33.4897,33.3734,33.435,116100.0
2007-11-21 14:30:00,48.9,49.31,48.9,49.29,130100.0,33.435,33.7153,33.435,33.7016,130100.0
2007-11-21 14:35:00,49.27,49.35,49.13,49.13,153700.0,33.688,33.7427,33.5922,33.5922,153700.0
2007-11-21 14:40:00,49.12,49.23,49.02,49.16,123400.0,33.5854,33.6606,33.517,33.6128,123400.0
2007-11-21 14:45:00,49.16,49.26,49.05,49.23,107500.0,33.6128,33.6811,33.5375,33.6606,107500.0
2007-11-21 14:50:00,49.23,49.42,49.17,49.4,94800.0,33.6606,33.7905,33.6196,33.7769,94800.0
2007-11-21 14:55:00,49.4,49.56,49.37,49.56,153800.0,33.7769,33.8863,33.7563,33.8863,153800.0
2007-11-21 15:00:00,49.56,49.69,49.45,49.54,384700.0,33.8863,33.9751,33.811,33.8726,384700.0
2007-11-21 15:05:00,49.53,49.65,48.33,49.38,165300.0,33.8657,33.9478,33.0452,33.7632,165300.0
2007-11-21 15:10:00,49.38,49.43,48.98,49.06,262400.0,33.7632,33.7974,33.4897,33.5444,262400.0
2007-11-21 15:15:00,49.04,49.13,48.93,48.95,164300.0,33.5307,33.5922,33.4555,33.4692,164300.0
2007-11-21 15:20:00,48.95,49.19,48.88,49.16,202500.0,33.4692,33.6333,33.4213,33.6128,202500.0
2007-11-21 15:25:00,49.14,49.17,48.95,48.95,150600.0,33.5991,33.6196,33.4692,33.4692,150600.0
2007-11-21 15:30:00,48.96,49.09,48.9,48.94,209100.0,33.476,33.5649,33.435,33.4623,209100.0
2007-11-21 15:35:00,48.94,48.99,48.81,48.96,313000.0,33.4623,33.4965,33.3734,33.476,313000.0
2007-11-21 15:40:00,48.94,48.94,48.68,48.81,173800.0,33.4623,33.4623,33.2846,33.3734,173800.0
2007-11-21 15:45:00,48.82,48.95,48.82,48.93,235800.0,33.3803,33.4692,33.3803,33.4555,235800.0
2007-11-21 15:50:00,48.93,48.95,48.84,48.88,333300.0,33.4555,33.4692,33.394,33.4213,333300.0
2007-11-21 15:55:00,48.88,48.89,48.48,48.55,484600.0,33.4213,33.4281,33.1478,33.1957,484600.0
2007-11-23 09:30:00,48.93,50.25,48.93,49.76,342000.0,33.4555,34.358,33.4555,34.023,342000.0
2007-11-23 09:35:00,49.75,49.77,49.39,49.7,245400.0,34.0162,34.0298,33.77,33.982,245400.0
2007-11-23 09:40:00,49.7,50.0,49.41,49.98,171000.0,33.982,34.1871,33.7837,34.1734,171000.0
2007-11-23 09:45:00,49.95,50.05,49.62,49.81,116700.0,34.1529,34.2213,33.9273,34.0572,116700.0
2007-11-23 09:50:00,49.79,49.84,49.43,49.6,120700.0,34.0435,34.0777,33.7974,33.9136,120700.0
2007-11-23 09:55:00,49.58,49.89,49.49,49.85,130400.0,33.8999,34.1119,33.8384,34.0845,130400.0
2007-11-23 10:00:00,49.85,50.05,49.78,49.94,181000.0,34.0845,34.2213,34.0367,34.1461,181000.0
2007-11-23 10:05:00,49.95,50.07,49.88,49.89,223900.0,34.1529,34.235,34.105,34.1119,223900.0
2007-11-23 10:10:00,49.89,49.99,49.81,49.98,70700.0,34.1119,34.1803,34.0572,34.1734,70700.0
2007-11-23 10:15:00,49.99,50.19,49.98,50.15,117300.0,34.1803,34.317,34.1734,34.2897,117300.0
2007-11-23 10:20:00,50.17,50.19,50.01,50.03,124900.0,34.3033,34.317,34.1939,34.2076,124900.0
2007-11-23 10:25:00,50.04,50.05,49.86,49.9,97400.0,34.2144,34.2213,34.0914,34.1187,97400.0
2007-11-23 10:30:00,49.88,50.01,49.8,49.99,108700.0,34.105,34.1939,34.0504,34.1803,108700.0
2007-11-23 10:35:00,49.99,50.12,48.9,50.02,159100.0,34.1803,34.2691,33.435,34.2008,159100.0
2007-11-23 10:40:00,50.01,50.07,49.92,49.96,73200.0,34.1939,34.235,34.1324,34.1597,73200.0
2007-11-23 10:45:00,49.95,50.03,49.93,49.98,54000.0,34.1529,34.2076,34.1392,34.1734,54000.0
2007-11-23 10:50:00,49.98,50.06,49.98,50.02,54000.0,34.1734,34.2281,34.1734,34.2008,54000.0
2007-11-23 10:55:00,50.02,50.13,49.99,50.1,127900.0,34.2008,34.276,34.1803,34.2555,127900.0
2007-11-23 11:00:00,50.1,50.22,50.0,50.2,115700.0,34.2555,34.3375,34.1871,34.3238,115700.0
2007-11-23 11:05:00,50.19,50.24,50.06,50.06,59700.0,34.317,34.3512,34.2281,34.2281,59700.0
2007-11-23 11:10:00,50.05,50.15,49.99,50.02,54000.0,34.2213,34.2897,34.1803,34.2008,54000.0
2007-11-23 11:15:00,50.03,50.08,50.02,50.03,65900.0,34.2076,34.2418,34.2008,34.2076,65900.0
2007-11-23 11:20:00,50.02,50.03,49.89,49.94,174800.0,34.2008,34.2076,34.1119,34.1461,174800.0
2007-11-23 11:25:00,49.95,50.15,49.95,50.13,160400.0,34.1529,34.2897,34.1529,34.276,160400.0
2007-11-23 11:30:00,50.14,50.18,49.97,50.03,192400.0,34.2828,34.3102,34.1666,34.2076,192400.0
2007-11-23 11:35:00,50.04,50.04,49.87,49.89,143300.0,34.2144,34.2144,34.0982,34.1119,143300.0
2007-11-23 11:40:00,49.89,50.03,49.88,50.02,147300.0,34.1119,34.2076,34.105,34.2008,147300.0
2007-11-23 11:45:00,50.01,50.02,49.8,49.82,149800.0,34.1939,34.2008,34.0504,34.064,149800.0
2007-11-23 11:50:00,49.82,49.86,49.73,49.85,188300.0,34.064,34.0914,34.0025,34.0845,188300.0
2007-11-23 11:55:00,49.86,49.95,49.82,49.9,91500.0,34.0914,34.1529,34.064,34.1187,91500.0
2007-11-23 12:00:00,49.9,49.9,49.82,49.88,61000.0,34.1187,34.1187,34.064,34.105,61000.0
2007-11-23 12:05:00,49.88,49.89,49.76,49.78,90700.0,34.105,34.1119,34.023,34.0367,90700.0
2007-11-23 12:10:00,49.79,49.89,49.75,49.79,114600.0,34.0435,34.1119,34.0162,34.0435,114600.0
2007-11-23 12:15:00,49.79,49.87,49.74,49.81,104000.0,34.0435,34.0982,34.0093,34.0572,104000.0
2007-11-23 12:20:00,49.82,49.88,49.78,49.79,78400.0,34.064,34.105,34.0367,34.0435,78400.0
2007-11-23 12:25:00,49.79,49.83,49.68,49.83,172800.0,34.0435,34.0709,33.9683,34.0709,172800.0
2007-11-23 12:30:00,49.83,49.96,49.8,49.94,111800.0,34.0709,34.1597,34.0504,34.1461,111800.0
2007-11-23 12:35:00,49.94,50.05,49.76,49.76,200600.0,34.1461,34.2213,34.023,34.023,200600.0
2007-11-23 12:40:00,49.77,49.81,49.7,49.77,179900.0,34.0298,34.0572,33.982,34.0298,179900.0
2007-11-23 12:45:00,49.77,49.93,49.7,49.74,219400.0,34.0298,34.1392,33.982,34.0093,219400.0
2007-11-23 12:50:00,49.74,49.77,49.52,49.55,215900.0,34.0093,34.0298,33.8589,33.8794,215900.0
2007-11-23 12:55:00,49.56,49.89,49.47,49.86,192900.0,33.8863,34.1119,33.8247,34.0914,192900.0
2007-11-26 09:30:00,49.99,49.99,49.1,49.17,269500.0,34.1803,34.1803,33.5717,33.6196,269500.0
2007-11-26 09:35:00,49.17,49.37,49.1,49.15,179700.0,33.6196,33.7563,33.5717,33.6059,179700.0
2007-11-26 09:40:00,49.15,49.35,48.93,49.35,203100.0,33.6059,33.7427,33.4555,33.7427,203100.0
2007-11-26 09:45:00,49.35,49.5,49.27,49.34,145700.0,33.7427,33.8452,33.688,33.7358,145700.0
2007-11-26 09:50:00,49.34,49.59,49.34,49.39,123300.0,33.7358,33.9068,33.7358,33.77,123300.0
2007-11-26 09:55:00,49.39,49.75,49.38,49.75,134200.0,33.77,34.0162,33.7632,34.0162,134200.0
2007-11-26 10:00:00,49.74,49.8,49.42,49.51,117300.0,34.0093,34.0504,33.7905,33.8521,117300.0
2007-11-26 10:05:00,49.52,49.64,49.43,49.49,112700.0,33.8589,33.941,33.7974,33.8384,112700.0
2007-11-26 10:10:00,49.49,49.51,49.21,49.37,99400.0,33.8384,33.8521,33.6469,33.7563,99400.0
2007-11-26 10:15:00,49.37,49.43,49.13,49.16,61500.0,33.7563,33.7974,33.5922,33.6128,61500.0
2007-11-26 10:20:00,49.16,49.34,49.1,49.23,77700.0,33.6128,33.7358,33.5717,33.6606,77700.0
2007-11-26 10:25:00,49.21,49.34,49.0,49.0,111100.0,33.6469,33.7358,33.5034,33.5034,111100.0
2007-11-26 10:30:00,48.98,49.29,48.97,49.18,67700.0,33.4897,33.7016,33.4828,33.6264,67700.0
2007-11-26 10:35:00,49.19,49.23,49.08,49.08,79300.0,33.6333,33.6606,33.5581,33.5581,79300.0
2007-11-26 10:40:00,49.08,49.1,48.75,48.83,138900.0,33.5581,33.5717,33.3324,33.3871,138900.0
2007-11-26 10:45:00,48.83,49.15,48.79,49.12,94300.0,33.3871,33.6059,33.3598,33.5854,94300.0
2007-11-26 10:50:00,49.11,49.15,48.83,48.85,86200.0,33.5786,33.6059,33.3871,33.4008,86200.0
2007-11-26 10:55:00,48.84,48.94,48.8,48.92,126400.0,33.394,33.4623,33.3666,33.4487,126400.0
2007-11-26 11:00:00,48.91,49.11,48.91,49.06,139600.0,33.4418,33.5786,33.4418,33.5444,139600.0
2007-11-26 11:05:00,49.05,49.22,49.02,49.04,118100.0,33.5375,33.6538,33.517,33.5307,118100.0
2007-11-26 11:10:00,49.04,49.06,48.85,48.85,111200.0,33.5307,33.5444,33.4008,33.4008,111200.0
2007-11-26 11:15:00,48.85,49.0,48.72,48.79,188100.0,33.4008,33.5034,33.3119,33.3598,188100.0
2007-11-26 11:20:00,48.8,48.81,48.68,48.79,116300.0,33.3666,33.3734,33.2846,33.3598,116300.0
2007-11-26 11:25:00,48.8,48.94,48.76,48.85,162400.0,33.3666,33.4623,33.3393,33.4008,162400.0
2007-11-26 11:30:00,48.85,48.9,48.78,48.82,83600.0,33.4008,33.435,33.3529,33.3803,83600.0
2007-11-26 11:35:00,48.81,49.05,48.81,48.93,103100.0,33.3734,33.5375,33.3734,33.4555,103100.0
2007-11-26 11:40:00,48.94,48.97,48.76,48.84,132400.0,33.4623,33.4828,33.3393,33.394,132400.0
2007-11-26 11:45:00,48.84,49.35,48.84,48.88,225200.0,33.394,33.7427,33.394,33.4213,225200.0
2007-11-26 11:50:00,48.91,49.02,48.88,49.0,47000.0,33.4418,33.517,33.4213,33.5034,47000.0
2007-11-26 11:55:00,49.0,49.0,48.84,48.87,53800.0,33.5034,33.5034,33.394,33.4145,53800.0
2007-11-26 12:00:00,48.87,49.03,48.87,48.99,54400.0,33.4145,33.5239,33.4145,33.4965,54400.0
2007-11-26 12:05:00,49.0,49.04,48.94,49.03,57600.0,33.5034,33.5307,33.4623,33.5239,57600.0
2007-11-26 12:10:00,49.03,49.08,48.87,48.91,47200.0,33.5239,33.5581,33.4145,33.4418,47200.0
2007-11-26 12:15:00,48.9,48.98,48.83,48.89,59900.0,33.435,33.4897,33.3871,33.4281,59900.0
2007-11-26 12:20:00,48.89,49.0,48.84,49.0,49900.0,33.4281,33.5034,33.394,33.5034,49900.0
2007-11-26 12:25:00,48.99,49.35,48.99,49.34,91400.0,33.4965,33.7427,33.4965,33.7358,91400.0
2007-11-26 12:30:00,49.33,49.33,49.11,49.11,93200.0,33.729,33.729,33.5786,33.5786,93200.0
2007-11-26 12:35:00,49.13,49.23,48.94,48.94,64100.0,33.5922,33.6606,33.4623,33.4623,64100.0
2007-11-26 12:40:00,48.95,49.25,48.92,49.24,79900.0,33.4692,33.6743,33.4487,33.6675,79900.0
2007-11-26 12:45:00,49.26,49.32,49.13,49.2,103700.0,33.6811,33.7222,33.5922,33.6401,103700.0
2007-11-26 12:50:00,49.2,49.23,48.96,49.05,75100.0,33.6401,33.6606,33.476,33.5375,75100.0
2007-11-26 12:55:00,49.05,49.21,49.04,49.16,56100.0,33.5375,33.6469,33.5307,33.6128,56100.0
2007-11-26 13:00:00,49.15,49.19,49.02,49.1,37800.0,33.6059,33.6333,33.517,33.5717,37800.0
2007-11-26 13:05:00,49.11,49.15,48.92,48.92,56400.0,33.5786,33.6059,33.4487,33.4487,56400.0
2007-11-26 13:10:00,48.92,49.03,48.84,48.91,62200.0,33.4487,33.5239,33.394,33.4418,62200.0
2007-11-26 13:15:00,48.9,48.96,48.82,48.89,49900.0,33.435,33.476,33.3803,33.4281,49900.0
2007-11-26 13:20:00,48.89,48.95,48.88,48.92,49500.0,33.4281,33.4692,33.4213,33.4487,49500.0
2007-11-26 13:25:00,48.92,48.97,48.82,48.84,62300.0,33.4487,33.4828,33.3803,33.394,62300.0
2007-11-26 13:30:00,48.85,49.0,48.82,48.92,78200.0,33.4008,33.5034,33.3803,33.4487,78200.0
2007-11-26 13:35:00,48.91,49.07,48.89,48.95,71600.0,33.4418,33.5512,33.4281,33.4692,71600.0
2007-11-26 13:40:00,48.94,49.06,48.79,48.82,59800.0,33.4623,33.5444,33.3598,33.3803,59800.0
2007-11-26 13:45:00,48.81,48.84,48.68,48.76,100100.0,33.3734,33.394,33.2846,33.3393,100100.0
2007-11-26 13:50:00,48.76,48.78,48.55,48.62,104900.0,33.3393,33.3529,33.1957,33.2435,104900.0
2007-11-26 13:55:00,48.62,48.77,48.59,48.72,84400.0,33.2435,33.3461,33.223,33.3119,84400.0
2007-11-26 14:00:00,48.7,48.8,48.62,48.75,40100.0,33.2982,33.3666,33.2435,33.3324,40100.0
2007-11-26 14:05:00,48.76,48.76,48.59,48.65,80200.0,33.3393,33.3393,33.223,33.264,80200.0
2007-11-26 14:10:00,48.66,48.72,48.52,48.67,132700.0,33.2709,33.3119,33.1752,33.2777,132700.0
2007-11-26 14:15:00,48.66,48.82,48.63,48.82,98500.0,33.2709,33.3803,33.2504,33.3803,98500.0
2007-11-26 14:20:00,48.82,48.85,48.75,48.81,46600.0,33.3803,33.4008,33.3324,33.3734,46600.0
2007-11-26 14:25:00,48.81,48.9,48.7,48.74,104100.0,33.3734,33.435,33.2982,33.3256,104100.0
2007-11-26 14:30:00,48.71,48.78,48.6,48.62,99000.0,33.3051,33.3529,33.2299,33.2435,99000.0
2007-11-26 14:35:00,48.64,48.76,48.6,48.7,107500.0,33.2572,33.3393,33.2299,33.2982,107500.0
2007-11-26 14:40:00,48.69,48.77,48.57,48.63,87900.0,33.2914,33.3461,33.2093,33.2504,87900.0
2007-11-26 14:45:00,48.63,48.67,48.53,48.6,141900.0,33.2504,33.2777,33.182,33.2299,141900.0
2007-11-26 14:50:00,48.58,48.69,48.5,48.56,111800.0,33.2162,33.2914,33.1615,33.2025,111800.0
2007-11-26 14:55:00,48.55,48.6,48.46,48.53,110700.0,33.1957,33.2299,33.1341,33.182,110700.0
2007-11-26 15:00:00,48.52,48.56,48.42,48.44,130400.0,33.1752,33.2025,33.1068,33.1205,130400.0
2007-11-26 15:05:00,48.44,48.5,48.34,48.41,121300.0,33.1205,33.1615,33.0521,33.0999,121300.0
2007-11-26 15:10:00,48.43,48.44,48.22,48.35,211300.0,33.1136,33.1205,32.97,33.0589,211300.0
2007-11-26 15:15:00,48.35,48.42,48.11,48.15,216100.0,33.0589,33.1068,32.8948,32.9222,216100.0
2007-11-26 15:20:00,48.15,48.18,48.0,48.03,330100.0,32.9222,32.9427,32.8196,32.8401,330100.0
2007-11-26 15:25:00,48.03,48.24,48.0,48.14,251200.0,32.8401,32.9837,32.8196,32.9153,251200.0
2007-11-26 15:30:00,48.12,48.32,48.12,48.29,150700.0,32.9017,33.0384,32.9017,33.0179,150700.0
2007-11-26 15:35:00,48.29,48.29,48.08,48.18,177500.0,33.0179,33.0179,32.8743,32.9427,177500.0
2007-11-26 15:40:00,48.18,48.27,48.04,48.22,371900.0,32.9427,33.0042,32.847,32.97,371900.0
2007-11-26 15:45:00,48.22,48.27,48.15,48.21,330000.0,32.97,33.0042,32.9222,32.9632,330000.0
2007-11-26 15:50:00,48.22,48.23,48.13,48.15,356000.0,32.97,32.9769,32.9085,32.9222,356000.0
2007-11-26 15:55:00,48.15,48.2,47.93,47.95,471900.0,32.9222,32.9564,32.7718,32.7854,471900.0
2007-11-27 09:30:00,48.3,49.15,48.3,49.13,355500.0,33.0247,33.6059,33.0247,33.5922,355500.0
2007-11-27 09:35:00,49.11,49.42,48.98,49.15,317500.0,33.5786,33.7905,33.4897,33.6059,317500.0
2007-11-27 09:40:00,49.15,49.4,49.03,49.07,243700.0,33.6059,33.7769,33.5239,33.5512,243700.0
2007-11-27 09:45:00,49.06,49.23,49.0,49.19,229300.0,33.5444,33.6606,33.5034,33.6333,229300.0
2007-11-27 09:50:00,49.2,49.25,48.86,48.86,293900.0,33.6401,33.6743,33.4076,33.4076,293900.0
2007-11-27 09:55:00,48.86,48.95,48.65,48.68,217600.0,33.4076,33.4692,33.264,33.2846,217600.0
2007-11-27 10:00:00,48.65,48.94,48.52,48.91,289000.0,33.264,33.4623,33.1752,33.4418,289000.0
2007-11-27 10:05:00,48.88,49.09,48.74,48.77,137200.0,33.4213,33.5649,33.3256,33.3461,137200.0
2007-11-27 10:10:00,48.75,48.77,48.2,48.28,223800.0,33.3324,33.3461,32.9564,33.0111,223800.0
2007-11-27 10:15:00,48.29,48.8,48.28,48.64,221200.0,33.0179,33.3666,33.0111,33.2572,221200.0
2007-11-27 10:20:00,48.64,48.79,48.42,48.64,222200.0,33.2572,33.3598,33.1068,33.2572,222200.0
2007-11-27 10:25:00,48.65,48.65,48.32,48.62,194300.0,33.264,33.264,33.0384,33.2435,194300.0
2007-11-27 10:30:00,48.63,49.0,48.6,48.92,164400.0,33.2504,33.5034,33.2299,33.4487,164400.0
2007-11-27 10:35:00,48.92,49.15,48.92,49.06,213300.0,33.4487,33.6059,33.4487,33.5444,213300.0
2007-11-27 10:40:00,49.06,49.15,48.99,49.14,154400.0,33.5444,33.6059,33.4965,33.5991,154400.0
2007-11-27 10:45:00,49.14,49.38,49.13,49.37,224500.0,33.5991,33.7632,33.5922,33.7563,224500.0
2007-11-27 10:50:00,49.38,49.58,48.89,49.31,264100.0,33.7632,33.8999,33.4281,33.7153,264100.0
2007-11-27 10:55:00,49.32,49.64,49.0,49.54,155500.0,33.7222,33.941,33.5034,33.8726,155500.0
2007-11-27 11:00:00,49.54,49.62,49.46,49.57,115900.0,33.8726,33.9273,33.8179,33.8931,115900.0
2007-11-27 11:05:00,49.57,49.57,49.34,49.39,101400.0,33.8931,33.8931,33.7358,33.77,101400.0
2007-11-27 11:10:00,49.39,49.49,49.31,49.33,91500.0,33.77,33.8384,33.7153,33.729,91500.0
2007-11-27 11:15:00,49.32,49.5,49.28,49.49,113700.0,33.7222,33.8452,33.6948,33.8384,113700.0
2007-11-27 11:20:00,49.49,49.51,49.28,49.38,142300.0,33.8384,33.8521,33.6948,33.7632,142300.0
2007-11-27 11:25:00,49.38,49.6,49.37,49.52,96800.0,33.7632,33.9136,33.7563,33.8589,96800.0
2007-11-27 11:30:00,49.54,50.07,49.53,49.99,366900.0,33.8726,34.235,33.8657,34.1803,366900.0
2007-11-27 11:35:00,50.0,50.3,49.99,50.23,297200.0,34.1871,34.3922,34.1803,34.3444,297200.0
2007-11-27 11:40:00,50.19,50.29,50.07,50.09,166900.0,34.317,34.3854,34.235,34.2486,166900.0
2007-11-27 11:45:00,50.08,50.12,49.99,50.09,98800.0,34.2418,34.2691,34.1803,34.2486,98800.0
2007-11-27 11:50:00,50.1,50.11,49.9,49.96,124700.0,34.2555,34.2623,34.1187,34.1597,124700.0
2007-11-27 11:55:00,49.97,50.18,49.95,50.01,79800.0,34.1666,34.3102,34.1529,34.1939,79800.0
2007-11-27 12:00:00,50.01,50.13,50.0,50.04,78700.0,34.1939,34.276,34.1871,34.2144,78700.0
2007-11-27 12:05:00,50.03,50.11,49.95,50.11,134000.0,34.2076,34.2623,34.1529,34.2623,134000.0
2007-11-27 12:10:00,50.11,50.11,49.93,49.96,169100.0,34.2623,34.2623,34.1392,34.1597,169100.0
2007-11-27 12:15:00,49.95,50.06,49.89,50.0,117300.0,34.1529,34.2281,34.1119,34.1871,117300.0
2007-11-27 12:20:00,50.0,50.0,49.77,49.79,231200.0,34.1871,34.1871,34.0298,34.0435,231200.0
2007-11-27 12:25:00,49.8,49.8,49.68,49.77,143100.0,34.0504,34.0504,33.9683,34.0298,143100.0
2007-11-27 12:30:00,49.78,50.09,49.78,49.92,94000.0,34.0367,34.2486,34.0367,34.1324,94000.0
2007-11-27 12:35:00,49.91,50.15,49.91,50.0,101300.0,34.1256,34.2897,34.1256,34.1871,101300.0
2007-11-27 12:40:00,50.0,50.1,49.93,50.03,273300.0,34.1871,34.2555,34.1392,34.2076,273300.0
2007-11-27 12:45:00,50.01,50.12,50.0,50.0,103900.0,34.1939,34.2691,34.1871,34.1871,103900.0
2007-11-27 12:50:00,50.01,50.14,49.96,50.13,136900.0,34.1939,34.2828,34.1597,34.276,136900.0
2007-11-27 12:55:00,50.14,50.17,49.99,50.01,148100.0,34.2828,34.3033,34.1803,34.1939,148100.0
2007-11-27 13:00:00,50.01,50.1,50.0,50.07,99700.0,34.1939,34.2555,34.1871,34.235,99700.0
2007-11-27 13:05:00,50.08,50.15,49.99,50.01,129000.0,34.2418,34.2897,34.1803,34.1939,129000.0
2007-11-27 13:10:00,50.02,50.05,49.8,49.92,164700.0,34.2008,34.2213,34.0504,34.1324,164700.0
2007-11-27 13:15:00,49.94,49.97,49.83,49.88,96300.0,34.1461,34.1666,34.0709,34.105,96300.0
2007-11-27 13:20:00,49.88,50.0,49.8,50.0,107500.0,34.105,34.1871,34.0504,34.1871,107500.0
2007-11-27 13:25:00,49.99,50.03,49.88,49.98,113800.0,34.1803,34.2076,34.105,34.1734,113800.0
2007-11-27 13:30:00,49.99,50.0,49.75,49.83,127300.0,34.1803,34.1871,34.0162,34.0709,127300.0
2007-11-27 13:35:00,49.82,49.88,49.75,49.8,77000.0,34.064,34.105,34.0162,34.0504,77000.0
2007-11-27 13:40:00,49.8,49.86,49.72,49.81,141600.0,34.0504,34.0914,33.9957,34.0572,141600.0
2007-11-27 13:45:00,49.81,49.93,49.77,49.89,115800.0,34.0572,34.1392,34.0298,34.1119,115800.0
2007-11-27 13:50:00,49.89,49.89,49.61,49.68,201300.0,34.1119,34.1119,33.9204,33.9683,201300.0
2007-11-27 13:55:00,49.67,49.88,49.62,49.86,106200.0,33.9615,34.105,33.9273,34.0914,106200.0
2007-11-27 14:00:00,49.88,49.9,49.58,49.66,168900.0,34.105,34.1187,33.8999,33.9546,168900.0
2007-11-27 14:05:00,49.67,49.83,49.66,49.8,90700.0,33.9615,34.0709,33.9546,34.0504,90700.0
2007-11-27 14:10:00,49.81,49.92,49.69,49.84,131700.0,34.0572,34.1324,33.9751,34.0777,131700.0
2007-11-27 14:15:00,49.84,49.92,49.72,49.83,129900.0,34.0777,34.1324,33.9957,34.0709,129900.0
2007-11-27 14:20:00,49.81,49.83,49.61,49.63,102400.0,34.0572,34.0709,33.9204,33.9341,102400.0
2007-11-27 14:25:00,49.66,49.68,49.48,49.49,209300.0,33.9546,33.9683,33.8316,33.8384,209300.0
2007-11-27 14:30:00,49.5,49.53,49.4,49.46,242600.0,33.8452,33.8657,33.7769,33.8179,242600.0
2007-11-27 14:35:00,49.48,49.5,48.88,49.18,257700.0,33.8316,33.8452,33.4213,33.6264,257700.0
2007-11-27 14:40:00,49.17,49.2,48.94,48.96,308000.0,33.6196,33.6401,33.4623,33.476,308000.0
2007-11-27 14:45:00,48.95,49.26,48.88,49.23,276000.0,33.4692,33.6811,33.4213,33.6606,276000.0
2007-11-27 14:50:00,49.23,49.38,49.16,49.24,289500.0,33.6606,33.7632,33.6128,33.6675,289500.0
2007-11-27 14:55:00,49.24,49.39,49.18,49.32,216400.0,33.6675,33.77,33.6264,33.7222,216400.0
2007-11-27 15:00:00,49.33,49.43,49.12,49.25,148300.0,33.729,33.7974,33.5854,33.6743,148300.0
2007-11-27 15:05:00,49.25,49.38,49.2,49.37,198200.0,33.6743,33.7632,33.6401,33.7563,198200.0
2007-11-27 15:10:00,49.37,49.72,49.36,49.52,271400.0,33.7563,33.9957,33.7495,33.8589,271400.0
2007-11-27 15:15:00,49.51,49.63,49.41,49.54,185100.0,33.8521,33.9341,33.7837,33.8726,185100.0
2007-11-27 15:20:00,49.55,49.67,49.47,49.59,209200.0,33.8794,33.9615,33.8247,33.9068,209200.0
2007-11-27 15:25:00,49.61,49.63,49.25,49.43,204800.0,33.9204,33.9341,33.6743,33.7974,204800.0
2007-11-27 15:30:00,49.45,49.83,49.39,49.77,235200.0,33.811,34.0709,33.77,34.0298,235200.0
2007-11-27 15:35:00,49.79,49.91,49.67,49.72,281700.0,34.0435,34.1256,33.9615,33.9957,281700.0
2007-11-27 15:40:00,49.72,49.83,49.65,49.75,279900.0,33.9957,34.0709,33.9478,34.0162,279900.0
2007-11-27 15:45:00,49.76,49.9,49.71,49.81,287800.0,34.023,34.1187,33.9888,34.0572,287800.0
2007-11-27 15:50:00,49.8,49.94,49.68,49.87,413700.0,34.0504,34.1461,33.9683,34.0982,413700.0
2007-11-27 15:55:00,49.87,49.95,49.79,49.79,604400.0,34.0982,34.1529,34.0435,34.0435,604400.0
2007-11-28 09:30:00,50.31,50.94,50.2,50.77,517200.0,34.3991,34.8298,34.3238,34.7136,517200.0
2007-11-28 09:35:00,50.77,51.27,50.75,51.26,753700.0,34.7136,35.0555,34.6999,35.0486,753700.0
2007-11-28 09:40:00,51.26,51.5,50.51,51.31,974200.0,35.0486,35.2127,34.5358,35.0828,974200.0
2007-11-28 09:45:00,51.31,51.56,51.18,51.52,497700.0,35.0828,35.2537,34.9939,35.2264,497700.0
2007-11-28 09:50:00,51.53,52.06,51.52,51.99,462200.0,35.2332,35.5956,35.2264,35.5477,462200.0
2007-11-28 09:55:00,51.99,52.41,51.96,52.34,409500.0,35.5477,35.8349,35.5272,35.7871,409500.0
2007-11-28 10:00:00,52.3,52.51,52.05,52.29,344200.0,35.7597,35.9033,35.5888,35.7529,344200.0
2007-11-28 10:05:00,52.28,52.6,52.2,52.55,343200.0,35.746,35.9648,35.6913,35.9306,343200.0
2007-11-28 10:10:00,52.53,52.61,52.11,52.14,311100.0,35.917,35.9717,35.6298,35.6503,311100.0
2007-11-28 10:15:00,52.2,52.32,52.09,52.2,303600.0,35.6913,35.7734,35.6161,35.6913,303600.0
2007-11-28 10:20:00,52.2,52.4,52.18,52.31,217200.0,35.6913,35.8281,35.6777,35.7665,217200.0
2007-11-28 10:25:00,52.31,52.42,52.21,52.42,263200.0,35.7665,35.8418,35.6982,35.8418,263200.0
2007-11-28 10:30:00,52.39,52.5,52.28,52.34,192900.0,35.8212,35.8965,35.746,35.7871,192900.0
2007-11-28 10:35:00,52.36,52.57,52.25,52.53,166700.0,35.8007,35.9443,35.7255,35.917,166700.0
2007-11-28 10:40:00,52.54,53.06,52.51,53.04,436200.0,35.9238,36.2793,35.9033,36.2657,436200.0
2007-11-28 10:45:00,53.05,53.36,52.95,53.29,526200.0,36.2725,36.4845,36.2041,36.4366,526200.0
2007-11-28 10:50:00,53.29,53.55,53.25,53.41,478400.0,36.4366,36.6144,36.4093,36.5187,478400.0
2007-11-28 10:55:00,53.4,53.43,53.21,53.22,282100.0,36.5118,36.5323,36.3819,36.3887,282100.0
2007-11-28 11:00:00,53.22,53.27,52.95,52.98,158700.0,36.3887,36.4229,36.2041,36.2246,158700.0
2007-11-28 11:05:00,52.97,52.98,52.75,52.8,232200.0,36.2178,36.2246,36.0674,36.1016,232200.0
2007-11-28 11:10:00,52.8,53.09,52.74,52.95,226500.0,36.1016,36.2999,36.0606,36.2041,226500.0
2007-11-28 11:15:00,52.92,53.16,52.9,52.98,143500.0,36.1836,36.3477,36.17,36.2246,143500.0
2007-11-28 11:20:00,52.97,53.06,52.8,52.9,175500.0,36.2178,36.2793,36.1016,36.17,175500.0
2007-11-28 11:25:00,52.9,53.06,52.88,52.95,209700.0,36.17,36.2793,36.1563,36.2041,209700.0
2007-11-28 11:30:00,52.95,53.03,52.93,53.0,180600.0,36.2041,36.2588,36.1905,36.2383,180600.0
2007-11-28 11:35:00,53.0,53.04,52.7,52.72,256900.0,36.2383,36.2657,36.0332,36.0469,256900.0
2007-11-28 11:40:00,52.71,52.77,52.62,52.64,168500.0,36.04,36.0811,35.9785,35.9922,168500.0
2007-11-28 11:45:00,52.65,52.69,52.5,52.51,109500.0,35.999,36.0264,35.8965,35.9033,109500.0
2007-11-28 11:50:00,52.51,52.63,52.49,52.63,143300.0,35.9033,35.9853,35.8896,35.9853,143300.0
2007-11-28 11:55:00,52.67,52.81,52.6,52.7,112900.0,36.0127,36.1084,35.9648,36.0332,112900.0
2007-11-28 12:00:00,52.69,52.88,52.65,52.77,129000.0,36.0264,36.1563,35.999,36.0811,129000.0
2007-11-28 12:05:00,52.77,52.89,52.6,52.7,272100.0,36.0811,36.1631,35.9648,36.0332,272100.0
2007-11-28 12:10:00,52.69,52.7,52.5,52.6,147900.0,36.0264,36.0332,35.8965,35.9648,147900.0
2007-11-28 12:15:00,52.59,52.6,52.43,52.57,131800.0,35.958,35.9648,35.8486,35.9443,131800.0
2007-11-28 12:20:00,52.56,52.59,52.48,52.59,118400.0,35.9375,35.958,35.8828,35.958,118400.0
2007-11-28 12:25:00,52.57,52.6,52.49,52.49,70300.0,35.9443,35.9648,35.8896,35.8896,70300.0
2007-11-28 12:30:00,52.5,52.55,52.36,52.36,113200.0,35.8965,35.9306,35.8007,35.8007,113200.0
2007-11-28 12:35:00,52.36,52.48,52.33,52.39,51400.0,35.8007,35.8828,35.7802,35.8212,51400.0
2007-11-28 12:40:00,52.38,52.44,52.31,52.34,92100.0,35.8144,35.8554,35.7665,35.7871,92100.0
2007-11-28 12:45:00,52.34,52.4,52.26,52.33,98600.0,35.7871,35.8281,35.7324,35.7802,98600.0
2007-11-28 12:50:00,52.34,52.34,52.22,52.29,56700.0,35.7871,35.7871,35.705,35.7529,56700.0
2007-11-28 12:55:00,52.27,52.31,52.21,52.22,53900.0,35.7392,35.7665,35.6982,35.705,53900.0
2007-11-28 13:00:00,52.22,52.26,52.08,52.14,128100.0,35.705,35.7324,35.6093,35.6503,128100.0
2007-11-28 13:05:00,52.15,52.15,52.05,52.1,87500.0,35.6571,35.6571,35.5888,35.623,87500.0
2007-11-28 13:10:00,52.1,52.17,52.05,52.11,108700.0,35.623,35.6708,35.5888,35.6298,108700.0
2007-11-28 13:15:00,52.12,52.46,52.1,52.43,126300.0,35.6366,35.8691,35.623,35.8486,126300.0
2007-11-28 13:20:00,52.42,52.51,52.33,52.5,132800.0,35.8418,35.9033,35.7802,35.8965,132800.0
2007-11-28 13:25:00,52.51,52.51,52.41,52.43,116500.0,35.9033,35.9033,35.8349,35.8486,116500.0
2007-11-28 13:30:00,52.44,52.63,52.44,52.44,165300.0,35.8554,35.9853,35.8554,35.8554,165300.0
2007-11-28 13:35:00,52.44,52.57,52.41,52.5,118900.0,35.8554,35.9443,35.8349,35.8965,118900.0
2007-11-28 13:40:00,52.51,52.51,52.32,52.35,86200.0,35.9033,35.9033,35.7734,35.7939,86200.0
2007-11-28 13:45:00,52.36,52.4,52.27,52.35,92000.0,35.8007,35.8281,35.7392,35.7939,92000.0
2007-11-28 13:50:00,52.35,52.55,52.34,52.45,135700.0,35.7939,35.9306,35.7871,35.8623,135700.0
2007-11-28 13:55:00,52.46,52.57,52.4,52.42,189500.0,35.8691,35.9443,35.8281,35.8418,189500.0
2007-11-28 14:00:00,52.42,52.53,52.28,52.43,148800.0,35.8418,35.917,35.746,35.8486,148800.0
2007-11-28 14:05:00,52.42,52.61,52.41,52.58,121800.0,35.8418,35.9717,35.8349,35.9512,121800.0
2007-11-28 14:10:00,52.58,52.69,52.53,52.61,158300.0,35.9512,36.0264,35.917,35.9717,158300.0
2007-11-28 14:15:00,52.61,52.7,52.57,52.61,174800.0,35.9717,36.0332,35.9443,35.9717,174800.0
2007-11-28 14:20:00,52.62,52.82,52.57,52.82,91300.0,35.9785,36.1153,35.9443,36.1153,91300.0
2007-11-28 14:25:00,52.83,52.93,52.81,52.9,616900.0,36.1221,36.1905,36.1084,36.17,616900.0
2007-11-28 14:30:00,52.9,52.98,52.83,52.93,181000.0,36.17,36.2246,36.1221,36.1905,181000.0
2007-11-28 14:35:00,52.93,53.0,52.92,52.94,74900.0,36.1905,36.2383,36.1836,36.1973,74900.0
2007-11-28 14:40:00,52.93,52.95,52.83,52.86,137100.0,36.1905,36.2041,36.1221,36.1426,137100.0
2007-11-28 14:45:00,52.86,53.07,52.82,53.02,133300.0,36.1426,36.2862,36.1153,36.252,133300.0
2007-11-28 14:50:00,53.03,53.03,52.85,52.92,90900.0,36.2588,36.2588,36.1358,36.1836,90900.0
2007-11-28 14:55:00,52.9,53.08,52.88,53.06,105200.0,36.17,36.293,36.1563,36.2793,105200.0
2007-11-28 15:00:00,53.04,53.2,52.91,53.13,140300.0,36.2657,36.3751,36.1768,36.3272,140300.0
2007-11-28 15:05:00,53.13,53.42,53.1,53.41,324400.0,36.3272,36.5255,36.3067,36.5187,324400.0
2007-11-28 15:10:00,53.42,53.5,53.37,53.45,241900.0,36.5255,36.5802,36.4913,36.546,241900.0
2007-11-28 15:15:00,53.45,53.62,53.41,53.58,192200.0,36.546,36.6622,36.5187,36.6349,192200.0
2007-11-28 15:20:00,53.57,53.58,53.4,53.45,183200.0,36.6281,36.6349,36.5118,36.546,183200.0
2007-11-28 15:25:00,53.45,53.5,53.32,53.5,193500.0,36.546,36.5802,36.4571,36.5802,193500.0
2007-11-28 15:30:00,53.49,53.51,53.3,53.39,288100.0,36.5734,36.587,36.4434,36.505,288100.0
2007-11-28 15:35:00,53.39,53.52,53.35,53.47,222400.0,36.505,36.5939,36.4776,36.5597,222400.0
2007-11-28 15:40:00,53.46,53.6,53.26,53.28,442200.0,36.5528,36.6486,36.4161,36.4298,442200.0
2007-11-28 15:45:00,53.28,53.31,53.0,53.02,502600.0,36.4298,36.4503,36.2383,36.252,502600.0
2007-11-28 15:50:00,53.02,53.24,53.0,53.16,509300.0,36.252,36.4024,36.2383,36.3477,509300.0
2007-11-28 15:55:00,53.16,53.5,53.16,53.39,644400.0,36.3477,36.5802,36.3477,36.505,644400.0
2007-11-29 09:30:00,53.2,53.43,52.43,52.74,269300.0,36.3751,36.5323,35.8486,36.0606,269300.0
2007-11-29 09:35:00,52.75,52.95,52.7,52.95,169400.0,36.0674,36.2041,36.0332,36.2041,169400.0
2007-11-29 09:40:00,52.98,53.03,52.7,52.97,298600.0,36.2246,36.2588,36.0332,36.2178,298600.0
2007-11-29 09:45:00,52.96,52.96,52.34,52.46,293200.0,36.211,36.211,35.7871,35.8691,293200.0
2007-11-29 09:50:00,52.46,52.6,52.22,52.6,236500.0,35.8691,35.9648,35.705,35.9648,236500.0
2007-11-29 09:55:00,52.59,52.62,52.4,52.4,185300.0,35.958,35.9785,35.8281,35.8281,185300.0
2007-11-29 10:00:00,52.41,52.7,52.37,52.37,264700.0,35.8349,36.0332,35.8076,35.8076,264700.0
2007-11-29 10:05:00,52.4,52.6,52.11,52.11,180800.0,35.8281,35.9648,35.6298,35.6298,180800.0
2007-11-29 10:10:00,52.12,52.37,51.88,52.04,256700.0,35.6366,35.8076,35.4725,35.5819,256700.0
2007-11-29 10:15:00,52.03,52.11,51.94,51.95,115300.0,35.5751,35.6298,35.5136,35.5204,115300.0
2007-11-29 10:20:00,51.95,52.23,51.9,52.18,122600.0,35.5204,35.7118,35.4862,35.6777,122600.0
2007-11-29 10:25:00,52.19,52.37,52.15,52.36,121100.0,35.6845,35.8076,35.6571,35.8007,121100.0
2007-11-29 10:30:00,52.35,52.57,52.33,52.4,167500.0,35.7939,35.9443,35.7802,35.8281,167500.0
2007-11-29 10:35:00,52.39,52.58,52.32,52.47,93800.0,35.8212,35.9512,35.7734,35.8759,93800.0
2007-11-29 10:40:00,52.47,52.57,52.34,52.34,64400.0,35.8759,35.9443,35.7871,35.7871,64400.0
2007-11-29 10:45:00,52.33,52.45,52.26,52.39,91500.0,35.7802,35.8623,35.7324,35.8212,91500.0
2007-11-29 10:50:00,52.39,52.46,52.22,52.44,54200.0,35.8212,35.8691,35.705,35.8554,54200.0
2007-11-29 10:55:00,52.44,52.81,52.39,52.75,146800.0,35.8554,36.1084,35.8212,36.0674,146800.0
2007-11-29 11:00:00,52.74,52.78,52.59,52.73,139800.0,36.0606,36.0879,35.958,36.0537,139800.0
2007-11-29 11:05:00,52.73,52.97,52.72,52.9,155400.0,36.0537,36.2178,36.0469,36.17,155400.0
2007-11-29 11:10:00,52.88,53.16,52.88,52.92,136400.0,36.1563,36.3477,36.1563,36.1836,136400.0
2007-11-29 11:15:00,52.92,52.94,52.74,52.75,108300.0,36.1836,36.1973,36.0606,36.0674,108300.0
2007-11-29 11:20:00,52.75,52.76,52.48,52.62,133800.0,36.0674,36.0742,35.8828,35.9785,133800.0
2007-11-29 11:25:00,52.6,52.92,52.57,52.82,82300.0,35.9648,36.1836,35.9443,36.1153,82300.0
2007-11-29 11:30:00,52.83,53.15,52.82,53.13,147100.0,36.1221,36.3409,36.1153,36.3272,147100.0
2007-11-29 11:35:00,53.14,53.26,53.05,53.08,130600.0,36.334,36.4161,36.2725,36.293,130600.0
2007-11-29 11:40:00,53.07,53.19,53.04,53.11,54000.0,36.2862,36.3682,36.2657,36.3135,54000.0
2007-11-29 11:45:00,53.11,53.42,53.11,53.19,205400.0,36.3135,36.5255,36.3135,36.3682,205400.0
2007-11-29 11:50:00,53.19,53.24,53.08,53.09,75500.0,36.3682,36.4024,36.293,36.2999,75500.0
2007-11-29 11:55:00,53.09,53.35,53.09,53.22,55600.0,36.2999,36.4776,36.2999,36.3887,55600.0
2007-11-29 12:00:00,53.21,53.24,53.09,53.11,28300.0,36.3819,36.4024,36.2999,36.3135,28300.0
2007-11-29 12:05:00,53.11,53.26,53.09,53.13,51900.0,36.3135,36.4161,36.2999,36.3272,51900.0
2007-11-29 12:10:00,53.12,53.13,52.86,52.87,66200.0,36.3204,36.3272,36.1426,36.1494,66200.0
2007-11-29 12:15:00,52.87,52.88,52.68,52.68,41400.0,36.1494,36.1563,36.0195,36.0195,41400.0
2007-11-29 12:20:00,52.67,52.82,52.65,52.8,67000.0,36.0127,36.1153,35.999,36.1016,67000.0
2007-11-29 12:25:00,52.81,52.96,52.79,52.92,40800.0,36.1084,36.211,36.0947,36.1836,40800.0
2007-11-29 12:30:00,52.92,52.93,52.78,52.83,33700.0,36.1836,36.1905,36.0879,36.1221,33700.0
2007-11-29 12:35:00,52.81,52.92,52.81,52.87,47200.0,36.1084,36.1836,36.1084,36.1494,47200.0
2007-11-29 12:40:00,52.87,52.91,52.83,52.85,33700.0,36.1494,36.1768,36.1221,36.1358,33700.0
2007-11-29 12:45:00,52.84,52.85,52.47,52.48,55300.0,36.1289,36.1358,35.8759,35.8828,55300.0
2007-11-29 12:50:00,52.48,52.65,52.46,52.61,94300.0,35.8828,35.999,35.8691,35.9717,94300.0
2007-11-29 12:55:00,52.61,52.65,52.35,52.38,87900.0,35.9717,35.999,35.7939,35.8144,87900.0
2007-11-29 13:00:00,52.39,52.54,52.25,52.25,67600.0,35.8212,35.9238,35.7255,35.7255,67600.0
2007-11-29 13:05:00,52.25,52.42,52.23,52.36,92300.0,35.7255,35.8418,35.7118,35.8007,92300.0
2007-11-29 13:10:00,52.35,52.36,52.21,52.35,99400.0,35.7939,35.8007,35.6982,35.7939,99400.0
2007-11-29 13:15:00,52.36,52.47,52.3,52.32,78500.0,35.8007,35.8759,35.7597,35.7734,78500.0
2007-11-29 13:20:00,52.33,52.37,52.21,52.31,80200.0,35.7802,35.8076,35.6982,35.7665,80200.0
2007-11-29 13:25:00,52.31,52.31,52.07,52.1,147500.0,35.7665,35.7665,35.6024,35.623,147500.0
2007-11-29 13:30:00,52.1,52.27,52.09,52.12,118200.0,35.623,35.7392,35.6161,35.6366,118200.0
2007-11-29 13:35:00,52.12,52.17,52.04,52.06,82000.0,35.6366,35.6708,35.5819,35.5956,82000.0
2007-11-29 13:40:00,52.05,52.1,51.93,51.94,109000.0,35.5888,35.623,35.5067,35.5136,109000.0
2007-11-29 13:45:00,51.92,52.01,51.85,51.91,110800.0,35.4999,35.5614,35.452,35.493,110800.0
2007-11-29 13:50:00,51.92,52.18,51.92,52.14,120100.0,35.4999,35.6777,35.4999,35.6503,120100.0
2007-11-29 13:55:00,52.14,52.18,52.01,52.01,76200.0,35.6503,35.6777,35.5614,35.5614,76200.0
2007-11-29 14:00:00,52.01,52.08,51.88,51.94,89400.0,35.5614,35.6093,35.4725,35.5136,89400.0
2007-11-29 14:05:00,51.93,52.05,51.89,51.94,84000.0,35.5067,35.5888,35.4794,35.5136,84000.0
2007-11-29 14:10:00,51.94,52.0,51.86,51.99,108000.0,35.5136,35.5546,35.4589,35.5477,108000.0
2007-11-29 14:15:00,51.99,52.17,51.99,52.06,100600.0,35.5477,35.6708,35.5477,35.5956,100600.0
2007-11-29 14:20:00,52.06,52.11,51.98,52.09,64600.0,35.5956,35.6298,35.5409,35.6161,64600.0
2007-11-29 14:25:00,52.08,52.21,52.03,52.13,76000.0,35.6093,35.6982,35.5751,35.6435,76000.0
2007-11-29 14:30:00,52.14,52.16,51.83,51.87,114100.0,35.6503,35.664,35.4383,35.4657,114100.0
2007-11-29 14:35:00,51.84,52.06,51.83,51.88,102800.0,35.4452,35.5956,35.4383,35.4725,102800.0
2007-11-29 14:40:00,51.88,52.09,51.86,52.09,104700.0,35.4725,35.6161,35.4589,35.6161,104700.0
2007-11-29 14:45:00,52.08,52.1,51.94,52.02,135900.0,35.6093,35.623,35.5136,35.5683,135900.0
2007-11-29 14:50:00,52.02,52.06,51.94,51.97,190700.0,35.5683,35.5956,35.5136,35.5341,190700.0
2007-11-29 14:55:00,51.98,52.07,51.93,52.06,216100.0,35.5409,35.6024,35.5067,35.5956,216100.0
2007-11-29 15:00:00,52.06,52.27,52.02,52.11,136200.0,35.5956,35.7392,35.5683,35.6298,136200.0
2007-11-29 15:05:00,52.11,52.26,52.11,52.23,118600.0,35.6298,35.7324,35.6298,35.7118,118600.0
2007-11-29 15:10:00,52.23,52.29,52.08,52.08,127100.0,35.7118,35.7529,35.6093,35.6093,127100.0
2007-11-29 15:15:00,52.09,52.21,52.06,52.13,96400.0,35.6161,35.6982,35.5956,35.6435,96400.0
2007-11-29 15:20:00,52.12,52.15,51.96,52.03,162000.0,35.6366,35.6571,35.5272,35.5751,162000.0
2007-11-29 15:25:00,52.04,52.19,51.99,52.18,133400.0,35.5819,35.6845,35.5477,35.6777,133400.0
2007-11-29 15:30:00,52.18,52.18,51.91,52.01,172800.0,35.6777,35.6777,35.493,35.5614,172800.0
2007-11-29 15:35:00,52.01,52.06,51.9,51.93,164900.0,35.5614,35.5956,35.4862,35.5067,164900.0
2007-11-29 15:40:00,51.93,52.25,51.89,52.23,237200.0,35.5067,35.7255,35.4794,35.7118,237200.0
2007-11-29 15:45:00,52.23,52.43,52.2,52.29,263000.0,35.7118,35.8486,35.6913,35.7529,263000.0
2007-11-29 15:50:00,52.3,52.42,52.28,52.36,226800.0,35.7597,35.8418,35.746,35.8007,226800.0
2007-11-29 15:55:00,52.35,52.42,52.32,52.38,254100.0,35.7939,35.8418,35.7734,35.8144,254100.0
2007-11-30 09:30:00,54.22,54.87,54.22,54.79,84700.0,37.0725,37.5169,37.0725,37.4622,84700.0
2007-11-30 09:35:00,54.85,55.2,54.25,54.37,948300.0,37.5032,37.7426,37.093,37.1751,948300.0
2007-11-30 09:40:00,54.37,54.49,53.5,53.53,508200.0,37.1751,37.2571,36.5802,36.6007,508200.0
2007-11-30 09:45:00,53.53,54.51,53.53,54.18,932000.0,36.6007,37.2708,36.6007,37.0451,932000.0
2007-11-30 09:50:00,54.18,54.2,53.85,54.07,682900.0,37.0451,37.0588,36.8195,36.9699,682900.0
2007-11-30 09:55:00,54.05,54.24,54.03,54.17,287500.0,36.9563,37.0862,36.9426,37.0383,287500.0
2007-11-30 10:00:00,54.17,54.54,54.1,54.2,540600.0,37.0383,37.2913,36.9904,37.0588,540600.0
2007-11-30 10:05:00,54.18,54.39,54.02,54.38,426600.0,37.0451,37.1887,36.9357,37.1819,426600.0
2007-11-30 10:10:00,54.35,54.38,54.01,54.12,875200.0,37.1614,37.1819,36.9289,37.0041,875200.0
2007-11-30 10:15:00,54.13,54.2,54.0,54.07,199600.0,37.011,37.0588,36.9221,36.9699,199600.0
2007-11-30 10:20:00,54.08,54.16,53.92,53.95,336900.0,36.9768,37.0315,36.8674,36.8879,336900.0
2007-11-30 10:25:00,53.92,53.96,53.55,53.58,227100.0,36.8674,36.8947,36.6144,36.6349,227100.0
2007-11-30 10:30:00,53.6,53.83,53.58,53.72,158800.0,36.6486,36.8058,36.6349,36.7306,158800.0
2007-11-30 10:35:00,53.72,54.01,53.65,53.91,149000.0,36.7306,36.9289,36.6828,36.8605,149000.0
2007-11-30 10:40:00,53.9,53.92,53.68,53.83,101100.0,36.8537,36.8674,36.7033,36.8058,101100.0
2007-11-30 10:45:00,53.83,53.83,53.44,53.47,159800.0,36.8058,36.8058,36.5392,36.5597,159800.0
2007-11-30 10:50:00,53.48,53.48,53.27,53.3,202400.0,36.5665,36.5665,36.4229,36.4434,202400.0
2007-11-30 10:55:00,53.27,53.49,53.27,53.36,154800.0,36.4229,36.5734,36.4229,36.4845,154800.0
2007-11-30 11:00:00,53.36,53.45,53.2,53.2,135600.0,36.4845,36.546,36.3751,36.3751,135600.0
2007-11-30 11:05:00,53.2,53.2,52.98,52.98,192600.0,36.3751,36.3751,36.2246,36.2246,192600.0
2007-11-30 11:10:00,52.99,53.0,52.42,52.44,456600.0,36.2315,36.2383,35.8418,35.8554,456600.0
2007-11-30 11:15:00,52.45,52.71,52.34,52.61,256000.0,35.8623,36.04,35.7871,35.9717,256000.0
2007-11-30 11:20:00,52.62,52.93,52.54,52.84,221600.0,35.9785,36.1905,35.9238,36.1289,221600.0
2007-11-30 11:25:00,52.8,53.17,52.75,53.13,203800.0,36.1016,36.3546,36.0674,36.3272,203800.0
2007-11-30 11:30:00,53.14,53.2,52.85,52.96,169000.0,36.334,36.3751,36.1358,36.211,169000.0
2007-11-30 11:35:00,52.95,52.95,52.82,52.87,140500.0,36.2041,36.2041,36.1153,36.1494,140500.0
2007-11-30 11:40:00,52.88,53.05,52.87,52.94,122300.0,36.1563,36.2725,36.1494,36.1973,122300.0
2007-11-30 11:45:00,52.94,53.01,52.79,52.97,107800.0,36.1973,36.2452,36.0947,36.2178,107800.0
2007-11-30 11:50:00,52.96,53.04,52.9,52.94,98400.0,36.211,36.2657,36.17,36.1973,98400.0
2007-11-30 11:55:00,52.93,53.1,52.92,53.06,63700.0,36.1905,36.3067,36.1836,36.2793,63700.0
2007-11-30 12:00:00,53.07,53.12,52.96,53.09,78300.0,36.2862,36.3204,36.211,36.2999,78300.0
2007-11-30 12:05:00,53.08,53.1,52.89,52.93,89100.0,36.293,36.3067,36.1631,36.1905,89100.0
2007-11-30 12:10:00,52.93,53.07,52.92,52.92,87100.0,36.1905,36.2862,36.1836,36.1836,87100.0
2007-11-30 12:15:00,52.95,52.96,52.75,52.86,66400.0,36.2041,36.211,36.0674,36.1426,66400.0
2007-11-30 12:20:00,52.86,52.9,52.61,52.63,63200.0,36.1426,36.17,35.9717,35.9853,63200.0
2007-11-30 12:25:00,52.61,52.82,52.55,52.82,74100.0,35.9717,36.1153,35.9306,36.1153,74100.0
2007-11-30 12:30:00,52.81,52.83,52.71,52.81,52100.0,36.1084,36.1221,36.04,36.1084,52100.0
2007-11-30 12:35:00,52.81,52.88,52.81,52.87,48200.0,36.1084,36.1563,36.1084,36.1494,48200.0
2007-11-30 12:40:00,52.87,52.94,52.75,52.76,48100.0,36.1494,36.1973,36.0674,36.0742,48100.0
2007-11-30 12:45:00,52.76,52.99,52.76,52.99,71700.0,36.0742,36.2315,36.0742,36.2315,71700.0
2007-11-30 12:50:00,52.99,53.1,52.96,52.96,45600.0,36.2315,36.3067,36.211,36.211,45600.0
2007-11-30 12:55:00,52.96,53.16,52.92,53.11,53300.0,36.211,36.3477,36.1836,36.3135,53300.0
2007-11-30 13:00:00,53.12,53.17,53.0,53.09,55100.0,36.3204,36.3546,36.2383,36.2999,55100.0
2007-11-30 13:05:00,53.1,53.1,52.82,53.09,165400.0,36.3067,36.3067,36.1153,36.2999,165400.0
2007-11-30 13:10:00,53.09,53.15,52.97,52.97,133200.0,36.2999,36.3409,36.2178,36.2178,133200.0
2007-11-30 13:15:00,52.97,53.31,52.96,53.28,136200.0,36.2178,36.4503,36.211,36.4298,136200.0
2007-11-30 13:20:00,53.28,53.39,53.2,53.36,96000.0,36.4298,36.505,36.3751,36.4845,96000.0
2007-11-30 13:25:00,53.36,53.5,53.31,53.43,153700.0,36.4845,36.5802,36.4503,36.5323,153700.0
2007-11-30 13:30:00,53.42,53.47,53.39,53.41,74100.0,36.5255,36.5597,36.505,36.5187,74100.0
2007-11-30 13:35:00,53.42,53.61,53.42,53.46,116800.0,36.5255,36.6554,36.5255,36.5528,116800.0
2007-11-30 13:40:00,53.45,53.5,53.42,53.45,71200.0,36.546,36.5802,36.5255,36.546,71200.0
2007-11-30 13:45:00,53.43,53.45,53.36,53.43,77700.0,36.5323,36.546,36.4845,36.5323,77700.0
2007-11-30 13:50:00,53.43,53.44,53.26,53.28,61300.0,36.5323,36.5392,36.4161,36.4298,61300.0
2007-11-30 13:55:00,53.28,53.44,53.28,53.37,75700.0,36.4298,36.5392,36.4298,36.4913,75700.0
2007-11-30 14:00:00,53.35,53.42,53.11,53.19,153000.0,36.4776,36.5255,36.3135,36.3682,153000.0
2007-11-30 14:05:00,53.2,53.34,53.08,53.3,155600.0,36.3751,36.4708,36.293,36.4434,155600.0
2007-11-30 14:10:00,53.31,53.48,53.28,53.39,103600.0,36.4503,36.5665,36.4298,36.505,103600.0
2007-11-30 14:15:00,53.38,53.39,53.24,53.31,210500.0,36.4981,36.505,36.4024,36.4503,210500.0
2007-11-30 14:20:00,53.31,53.33,53.18,53.18,99600.0,36.4503,36.464,36.3614,36.3614,99600.0
2007-11-30 14:25:00,53.19,53.4,53.02,53.02,297400.0,36.3682,36.5118,36.252,36.252,297400.0
2007-11-30 14:30:00,53.04,53.16,52.98,53.13,127700.0,36.2657,36.3477,36.2246,36.3272,127700.0
2007-11-30 14:35:00,53.13,53.28,53.04,53.11,105000.0,36.3272,36.4298,36.2657,36.3135,105000.0
2007-11-30 14:40:00,53.1,53.13,52.94,53.03,108300.0,36.3067,36.3272,36.1973,36.2588,108300.0
2007-11-30 14:45:00,53.03,53.08,52.99,53.01,133700.0,36.2588,36.293,36.2315,36.2452,133700.0
2007-11-30 14:50:00,53.01,53.07,52.9,52.99,222600.0,36.2452,36.2862,36.17,36.2315,222600.0
2007-11-30 14:55:00,52.99,53.02,52.82,52.96,116200.0,36.2315,36.252,36.1153,36.211,116200.0
2007-11-30 15:00:00,52.95,52.98,52.77,52.79,159800.0,36.2041,36.2246,36.0811,36.0947,159800.0
2007-11-30 15:05:00,52.78,52.78,52.52,52.56,156700.0,36.0879,36.0879,35.9101,35.9375,156700.0
2007-11-30 15:10:00,52.56,52.68,52.41,52.67,185300.0,35.9375,36.0195,35.8349,36.0127,185300.0
2007-11-30 15:15:00,52.68,52.88,52.58,52.87,160500.0,36.0195,36.1563,35.9512,36.1494,160500.0
2007-11-30 15:20:00,52.86,52.97,52.85,52.88,205100.0,36.1426,36.2178,36.1358,36.1563,205100.0
2007-11-30 15:25:00,52.89,52.9,52.72,52.84,239500.0,36.1631,36.17,36.0469,36.1289,239500.0
2007-11-30 15:30:00,52.79,52.87,52.63,52.66,182700.0,36.0947,36.1494,35.9853,36.0059,182700.0
2007-11-30 15:35:00,52.66,52.84,52.58,52.78,334500.0,36.0059,36.1289,35.9512,36.0879,334500.0
2007-11-30 15:40:00,52.79,52.84,52.28,52.71,346000.0,36.0947,36.1289,35.746,36.04,346000.0
2007-11-30 15:45:00,52.69,52.7,52.21,52.26,393500.0,36.0264,36.0332,35.6982,35.7324,393500.0
2007-11-30 15:50:00,52.27,52.6,52.26,52.59,386900.0,35.7392,35.9648,35.7324,35.958,386900.0
2007-11-30 15:55:00,52.59,52.86,52.57,52.77,509700.0,35.958,36.1426,35.9443,36.0811,509700.0
2007-12-03 09:30:00,51.79,52.25,51.67,51.86,300100.0,35.411,35.7255,35.3289,35.4589,300100.0
2007-12-03 09:35:00,51.89,52.25,51.68,51.75,404300.0,35.4794,35.7255,35.3358,35.3836,404300.0
2007-12-03 09:40:00,51.73,51.84,51.55,51.72,291200.0,35.37,35.4452,35.2469,35.3631,291200.0
2007-12-03 09:45:00,51.72,51.96,51.72,51.92,304300.0,35.3631,35.5272,35.3631,35.4999,304300.0
2007-12-03 09:50:00,51.92,51.92,51.78,51.9,119100.0,35.4999,35.4999,35.4042,35.4862,119100.0
2007-12-03 09:55:00,51.89,51.9,51.78,51.84,122100.0,35.4794,35.4862,35.4042,35.4452,122100.0
2007-12-03 10:00:00,51.85,51.97,51.65,51.7,319900.0,35.452,35.5341,35.3153,35.3495,319900.0
2007-12-03 10:05:00,51.7,51.71,51.29,51.31,251700.0,35.3495,35.3563,35.0691,35.0828,251700.0
2007-12-03 10:10:00,51.31,51.59,51.28,51.55,248500.0,35.0828,35.2742,35.0623,35.2469,248500.0
2007-12-03 10:15:00,51.57,51.88,51.56,51.8,143100.0,35.2606,35.4725,35.2537,35.4178,143100.0
2007-12-03 10:20:00,51.79,52.35,51.78,52.32,281200.0,35.411,35.7939,35.4042,35.7734,281200.0
2007-12-03 10:25:00,52.32,52.45,52.2,52.29,201000.0,35.7734,35.8623,35.6913,35.7529,201000.0
2007-12-03 10:30:00,52.27,52.65,52.25,52.56,180000.0,35.7392,35.999,35.7255,35.9375,180000.0
2007-12-03 10:35:00,52.51,52.69,52.29,52.31,230100.0,35.9033,36.0264,35.7529,35.7665,230100.0
2007-12-03 10:40:00,52.32,52.4,52.18,52.22,115900.0,35.7734,35.8281,35.6777,35.705,115900.0
2007-12-03 10:45:00,52.21,52.39,51.97,52.07,131400.0,35.6982,35.8212,35.5341,35.6024,131400.0
2007-12-03 10:50:00,52.06,52.21,51.98,52.06,104700.0,35.5956,35.6982,35.5409,35.5956,104700.0
2007-12-03 10:55:00,52.06,52.42,52.01,52.28,174800.0,35.5956,35.8418,35.5614,35.746,174800.0
2007-12-03 11:00:00,52.3,52.35,52.12,52.21,59900.0,35.7597,35.7939,35.6366,35.6982,59900.0
2007-12-03 11:05:00,52.2,52.36,52.14,52.25,72700.0,35.6913,35.8007,35.6503,35.7255,72700.0
2007-12-03 11:10:00,52.27,52.28,51.94,51.95,116700.0,35.7392,35.746,35.5136,35.5204,116700.0
2007-12-03 11:15:00,51.94,52.18,51.86,52.15,156500.0,35.5136,35.6777,35.4589,35.6571,156500.0
2007-12-03 11:20:00,52.14,52.27,52.08,52.26,86400.0,35.6503,35.7392,35.6093,35.7324,86400.0
2007-12-03 11:25:00,52.26,52.41,52.14,52.28,110700.0,35.7324,35.8349,35.6503,35.746,110700.0
2007-12-03 11:30:00,52.28,52.33,52.25,52.26,48100.0,35.746,35.7802,35.7255,35.7324,48100.0
2007-12-03 11:35:00,52.26,52.45,52.26,52.41,51700.0,35.7324,35.8623,35.7324,35.8349,51700.0
2007-12-03 11:40:00,52.4,52.42,52.25,52.27,46600.0,35.8281,35.8418,35.7255,35.7392,46600.0
2007-12-03 11:45:00,52.25,52.67,52.23,52.57,76500.0,35.7255,36.0127,35.7118,35.9443,76500.0
2007-12-03 11:50:00,52.55,52.58,52.43,52.49,71200.0,35.9306,35.9512,35.8486,35.8896,71200.0
2007-12-03 11:55:00,52.49,52.49,52.3,52.32,46900.0,35.8896,35.8896,35.7597,35.7734,46900.0
2007-12-03 12:00:00,52.32,52.32,52.14,52.16,61000.0,35.7734,35.7734,35.6503,35.664,61000.0
2007-12-03 12:05:00,52.17,52.34,52.11,52.3,111500.0,35.6708,35.7871,35.6298,35.7597,111500.0
2007-12-03 12:10:00,52.3,52.37,52.24,52.34,61100.0,35.7597,35.8076,35.7187,35.7871,61100.0
2007-12-03 12:15:00,52.34,52.36,52.19,52.3,32900.0,35.7871,35.8007,35.6845,35.7597,32900.0
2007-12-03 12:20:00,52.3,52.3,52.22,52.22,27200.0,35.7597,35.7597,35.705,35.705,27200.0
2007-12-03 12:25:00,52.23,52.39,52.2,52.39,38400.0,35.7118,35.8212,35.6913,35.8212,38400.0
2007-12-03 12:30:00,52.4,52.51,52.37,52.43,39700.0,35.8281,35.9033,35.8076,35.8486,39700.0
2007-12-03 12:35:00,52.43,52.64,52.43,52.56,68800.0,35.8486,35.9922,35.8486,35.9375,68800.0
2007-12-03 12:40:00,52.55,52.64,52.5,52.52,55600.0,35.9306,35.9922,35.8965,35.9101,55600.0
2007-12-03 12:45:00,52.53,52.6,52.49,52.54,41600.0,35.917,35.9648,35.8896,35.9238,41600.0
2007-12-03 12:50:00,52.54,52.76,52.53,52.56,115400.0,35.9238,36.0742,35.917,35.9375,115400.0
2007-12-03 12:55:00,52.56,52.56,52.41,52.44,70300.0,35.9375,35.9375,35.8349,35.8554,70300.0
2007-12-03 13:00:00,52.44,52.49,52.17,52.29,66400.0,35.8554,35.8896,35.6708,35.7529,66400.0
2007-12-03 13:05:00,52.28,52.38,52.11,52.21,60200.0,35.746,35.8144,35.6298,35.6982,60200.0
2007-12-03 13:10:00,52.21,52.25,52.16,52.16,39500.0,35.6982,35.7255,35.664,35.664,39500.0
2007-12-03 13:15:00,52.17,52.24,52.1,52.22,44800.0,35.6708,35.7187,35.623,35.705,44800.0
2007-12-03 13:20:00,52.22,52.27,52.11,52.11,74500.0,35.705,35.7392,35.6298,35.6298,74500.0
2007-12-03 13:25:00,52.11,52.23,52.01,52.09,52800.0,35.6298,35.7118,35.5614,35.6161,52800.0
2007-12-03 13:30:00,52.08,52.1,51.91,51.93,84500.0,35.6093,35.623,35.493,35.5067,84500.0
2007-12-03 13:35:00,51.95,51.99,51.83,51.89,98600.0,35.5204,35.5477,35.4383,35.4794,98600.0
2007-12-03 13:40:00,51.9,51.91,51.75,51.79,143700.0,35.4862,35.493,35.3836,35.411,143700.0
2007-12-03 13:45:00,51.78,51.79,51.7,51.76,92400.0,35.4042,35.411,35.3495,35.3905,92400.0
2007-12-03 13:50:00,51.77,51.82,51.59,51.68,118100.0,35.3973,35.4315,35.2742,35.3358,118100.0
2007-12-03 13:55:00,51.69,51.81,51.67,51.74,67900.0,35.3426,35.4247,35.3289,35.3768,67900.0
2007-12-03 14:00:00,51.76,52.1,51.75,52.0,79600.0,35.3905,35.623,35.3836,35.5546,79600.0
2007-12-03 14:05:00,51.97,52.09,51.91,51.99,45200.0,35.5341,35.6161,35.493,35.5477,45200.0
2007-12-03 14:10:00,51.99,52.11,51.87,52.02,79400.0,35.5477,35.6298,35.4657,35.5683,79400.0
2007-12-03 14:15:00,52.02,52.25,52.02,52.23,75500.0,35.5683,35.7255,35.5683,35.7118,75500.0
2007-12-03 14:20:00,52.23,52.35,52.21,52.3,76800.0,35.7118,35.7939,35.6982,35.7597,76800.0
2007-12-03 14:25:00,52.31,52.31,52.14,52.18,90100.0,35.7665,35.7665,35.6503,35.6777,90100.0
2007-12-03 14:30:00,52.17,52.2,52.06,52.06,100500.0,35.6708,35.6913,35.5956,35.5956,100500.0
2007-12-03 14:35:00,52.06,52.14,52.02,52.1,87200.0,35.5956,35.6503,35.5683,35.623,87200.0
2007-12-03 14:40:00,52.11,52.26,52.09,52.22,87900.0,35.6298,35.7324,35.6161,35.705,87900.0
2007-12-03 14:45:00,52.21,52.28,52.1,52.18,95300.0,35.6982,35.746,35.623,35.6777,95300.0
2007-12-03 14:50:00,52.18,52.36,52.18,52.35,80200.0,35.6777,35.8007,35.6777,35.7939,80200.0
2007-12-03 14:55:00,52.36,52.36,52.21,52.27,52300.0,35.8007,35.8007,35.6982,35.7392,52300.0
2007-12-03 15:00:00,52.27,52.29,52.22,52.23,44600.0,35.7392,35.7529,35.705,35.7118,44600.0
2007-12-03 15:05:00,52.24,52.24,51.88,51.88,89800.0,35.7187,35.7187,35.4725,35.4725,89800.0
2007-12-03 15:10:00,51.88,52.0,51.87,51.9,88200.0,35.4725,35.5546,35.4657,35.4862,88200.0
2007-12-03 15:15:00,51.92,52.1,51.87,51.95,112900.0,35.4999,35.623,35.4657,35.5204,112900.0
2007-12-03 15:20:00,51.96,52.2,51.86,52.13,102500.0,35.5272,35.6913,35.4589,35.6435,102500.0
2007-12-03 15:25:00,52.12,52.14,51.99,52.01,62300.0,35.6366,35.6503,35.5477,35.5614,62300.0
2007-12-03 15:30:00,51.99,52.08,51.9,51.91,106400.0,35.5477,35.6093,35.4862,35.493,106400.0
2007-12-03 15:35:00,51.92,52.05,51.9,51.95,85900.0,35.4999,35.5888,35.4862,35.5204,85900.0
2007-12-03 15:40:00,51.95,52.23,51.94,52.16,142900.0,35.5204,35.7118,35.5136,35.664,142900.0
2007-12-03 15:45:00,52.17,52.22,52.04,52.15,209700.0,35.6708,35.705,35.5819,35.6571,209700.0
2007-12-03 15:50:00,52.16,52.16,51.98,52.1,224100.0,35.664,35.664,35.5409,35.623,224100.0
2007-12-03 15:55:00,52.09,52.33,52.07,52.25,348000.0,35.6161,35.7802,35.6024,35.7255,348000.0
2007-12-04 09:30:00,50.95,50.99,50.26,50.26,499500.0,34.8367,34.864,34.3649,34.3649,499500.0
2007-12-04 09:35:00,50.25,50.3,49.74,50.06,607900.0,34.358,34.3922,34.0093,34.2281,607900.0
2007-12-04 09:40:00,50.06,50.21,49.9,49.94,361600.0,34.2281,34.3307,34.1187,34.1461,361600.0
2007-12-04 09:45:00,49.94,49.96,49.6,49.79,386500.0,34.1461,34.1597,33.9136,34.0435,386500.0
2007-12-04 09:50:00,49.79,50.0,49.65,49.99,456700.0,34.0435,34.1871,33.9478,34.1803,456700.0
2007-12-04 09:55:00,49.98,50.17,49.9,50.13,387400.0,34.1734,34.3033,34.1187,34.276,387400.0
2007-12-04 10:00:00,50.13,50.15,49.78,49.79,447500.0,34.276,34.2897,34.0367,34.0435,447500.0
2007-12-04 10:05:00,49.78,49.79,49.21,49.34,416200.0,34.0367,34.0435,33.6469,33.7358,416200.0
2007-12-04 10:10:00,49.32,49.61,49.27,49.48,328000.0,33.7222,33.9204,33.688,33.8316,328000.0
2007-12-04 10:15:00,49.48,49.63,49.35,49.51,260100.0,33.8316,33.9341,33.7427,33.8521,260100.0
2007-12-04 10:20:00,49.5,49.6,49.38,49.44,171900.0,33.8452,33.9136,33.7632,33.8042,171900.0
2007-12-04 10:25:00,49.45,49.54,49.3,49.54,308900.0,33.811,33.8726,33.7085,33.8726,308900.0
2007-12-04 10:30:00,49.55,49.85,49.4,49.71,634400.0,33.8794,34.0845,33.7769,33.9888,634400.0
2007-12-04 10:35:00,49.7,49.74,49.5,49.6,973800.0,33.982,34.0093,33.8452,33.9136,973800.0
2007-12-04 10:40:00,49.6,49.65,49.42,49.6,240100.0,33.9136,33.9478,33.7905,33.9136,240100.0
2007-12-04 10:45:00,49.59,49.59,49.3,49.34,186600.0,33.9068,33.9068,33.7085,33.7358,186600.0
2007-12-04 10:50:00,49.33,49.43,49.28,49.3,188800.0,33.729,33.7974,33.6948,33.7085,188800.0
2007-12-04 10:55:00,49.3,49.49,49.25,49.36,113600.0,33.7085,33.8384,33.6743,33.7495,113600.0
2007-12-04 11:00:00,49.37,49.37,49.15,49.18,173300.0,33.7563,33.7563,33.6059,33.6264,173300.0
2007-12-04 11:05:00,49.18,49.36,49.11,49.21,151900.0,33.6264,33.7495,33.5786,33.6469,151900.0
2007-12-04 11:10:00,49.21,49.27,49.14,49.23,133200.0,33.6469,33.688,33.5991,33.6606,133200.0
2007-12-04 11:15:00,49.25,49.31,49.13,49.2,151500.0,33.6743,33.7153,33.5922,33.6401,151500.0
2007-12-04 11:20:00,49.19,49.37,49.19,49.35,164800.0,33.6333,33.7563,33.6333,33.7427,164800.0
2007-12-04 11:25:00,49.34,49.4,49.28,49.29,100900.0,33.7358,33.7769,33.6948,33.7016,100900.0
2007-12-04 11:30:00,49.28,49.4,49.25,49.38,115700.0,33.6948,33.7769,33.6743,33.7632,115700.0
2007-12-04 11:35:00,49.38,49.48,49.33,49.46,136100.0,33.7632,33.8316,33.729,33.8179,136100.0
2007-12-04 11:40:00,49.45,49.53,49.4,49.49,181300.0,33.811,33.8657,33.7769,33.8384,181300.0
2007-12-04 11:45:00,49.49,49.5,49.38,49.47,85900.0,33.8384,33.8452,33.7632,33.8247,85900.0
2007-12-04 11:50:00,49.48,49.61,49.42,49.56,111200.0,33.8316,33.9204,33.7905,33.8863,111200.0
2007-12-04 11:55:00,49.56,49.61,49.35,49.38,149500.0,33.8863,33.9204,33.7427,33.7632,149500.0
2007-12-04 12:00:00,49.4,49.66,49.39,49.62,142800.0,33.7769,33.9546,33.77,33.9273,142800.0
2007-12-04 12:05:00,49.62,49.74,49.6,49.64,153900.0,33.9273,34.0093,33.9136,33.941,153900.0
2007-12-04 12:10:00,49.63,49.75,49.63,49.7,109900.0,33.9341,34.0162,33.9341,33.982,109900.0
2007-12-04 12:15:00,49.71,49.93,49.7,49.86,176600.0,33.9888,34.1392,33.982,34.0914,176600.0
2007-12-04 12:20:00,49.87,49.91,49.78,49.81,97400.0,34.0982,34.1256,34.0367,34.0572,97400.0
2007-12-04 12:25:00,49.81,49.95,49.79,49.91,77700.0,34.0572,34.1529,34.0435,34.1256,77700.0
2007-12-04 12:30:00,49.9,49.93,49.87,49.91,75600.0,34.1187,34.1392,34.0982,34.1256,75600.0
2007-12-04 12:35:00,49.9,49.93,49.81,49.81,85300.0,34.1187,34.1392,34.0572,34.0572,85300.0
2007-12-04 12:40:00,49.81,49.87,49.77,49.84,77200.0,34.0572,34.0982,34.0298,34.0777,77200.0
2007-12-04 12:45:00,49.82,50.01,49.81,50.0,112300.0,34.064,34.1939,34.0572,34.1871,112300.0
2007-12-04 12:50:00,50.0,50.01,49.88,49.9,91700.0,34.1871,34.1939,34.105,34.1187,91700.0
2007-12-04 12:55:00,49.88,49.96,49.87,49.93,48700.0,34.105,34.1597,34.0982,34.1392,48700.0
2007-12-04 13:00:00,49.93,50.12,49.92,50.07,175900.0,34.1392,34.2691,34.1324,34.235,175900.0
2007-12-04 13:05:00,50.08,50.09,49.97,49.98,67500.0,34.2418,34.2486,34.1666,34.1734,67500.0
2007-12-04 13:10:00,49.98,50.09,49.92,49.93,128300.0,34.1734,34.2486,34.1324,34.1392,128300.0
2007-12-04 13:15:00,49.93,49.94,49.81,49.83,121300.0,34.1392,34.1461,34.0572,34.0709,121300.0
2007-12-04 13:20:00,49.83,49.85,49.74,49.78,127700.0,34.0709,34.0845,34.0093,34.0367,127700.0
2007-12-04 13:25:00,49.78,49.78,49.58,49.64,138700.0,34.0367,34.0367,33.8999,33.941,138700.0
2007-12-04 13:30:00,49.63,49.75,49.63,49.73,70400.0,33.9341,34.0162,33.9341,34.0025,70400.0
2007-12-04 13:35:00,49.72,49.79,49.68,49.79,66300.0,33.9957,34.0435,33.9683,34.0435,66300.0
2007-12-04 13:40:00,49.79,49.89,49.74,49.87,48700.0,34.0435,34.1119,34.0093,34.0982,48700.0
2007-12-04 13:45:00,49.89,49.89,49.76,49.85,53400.0,34.1119,34.1119,34.023,34.0845,53400.0
2007-12-04 13:50:00,49.84,49.85,49.76,49.85,70300.0,34.0777,34.0845,34.023,34.0845,70300.0
2007-12-04 13:55:00,49.84,49.99,49.75,49.97,104900.0,34.0777,34.1803,34.0162,34.1666,104900.0
2007-12-04 14:00:00,49.97,50.03,49.82,49.9,673000.0,34.1666,34.2076,34.064,34.1187,673000.0
2007-12-04 14:05:00,49.91,49.91,49.75,49.81,122300.0,34.1256,34.1256,34.0162,34.0572,122300.0
2007-12-04 14:10:00,49.81,49.85,49.69,49.8,49700.0,34.0572,34.0845,33.9751,34.0504,49700.0
2007-12-04 14:15:00,49.8,49.81,49.73,49.8,50800.0,34.0504,34.0572,34.0025,34.0504,50800.0
2007-12-04 14:20:00,49.8,49.87,49.78,49.81,77000.0,34.0504,34.0982,34.0367,34.0572,77000.0
2007-12-04 14:25:00,49.82,49.9,49.69,49.79,115400.0,34.064,34.1187,33.9751,34.0435,115400.0
2007-12-04 14:30:00,49.78,49.88,49.76,49.83,88900.0,34.0367,34.105,34.023,34.0709,88900.0
2007-12-04 14:35:00,49.84,49.9,49.77,49.78,134100.0,34.0777,34.1187,34.0298,34.0367,134100.0
2007-12-04 14:40:00,49.77,49.86,49.6,49.74,157200.0,34.0298,34.0914,33.9136,34.0093,157200.0
2007-12-04 14:45:00,49.75,49.87,49.71,49.81,117400.0,34.0162,34.0982,33.9888,34.0572,117400.0
2007-12-04 14:50:00,49.81,49.93,49.79,49.88,129100.0,34.0572,34.1392,34.0435,34.105,129100.0
2007-12-04 14:55:00,49.88,49.94,49.79,49.81,57700.0,34.105,34.1461,34.0435,34.0572,57700.0
2007-12-04 15:00:00,49.82,49.91,49.8,49.84,123700.0,34.064,34.1256,34.0504,34.0777,123700.0
2007-12-04 15:05:00,49.85,49.85,49.7,49.82,201300.0,34.0845,34.0845,33.982,34.064,201300.0
2007-12-04 15:10:00,49.82,49.84,49.76,49.77,191800.0,34.064,34.0777,34.023,34.0298,191800.0
2007-12-04 15:15:00,49.76,49.78,49.67,49.71,232600.0,34.023,34.0367,33.9615,33.9888,232600.0
2007-12-04 15:20:00,49.71,49.9,49.65,49.89,228700.0,33.9888,34.1187,33.9478,34.1119,228700.0
2007-12-04 15:25:00,49.88,49.88,49.78,49.83,326300.0,34.105,34.105,34.0367,34.0709,326300.0
2007-12-04 15:30:00,49.83,49.92,49.76,49.92,250600.0,34.0709,34.1324,34.023,34.1324,250600.0
2007-12-04 15:35:00,49.92,49.99,49.9,49.98,360800.0,34.1324,34.1803,34.1187,34.1734,360800.0
2007-12-04 15:40:00,49.98,50.0,49.89,49.92,553500.0,34.1734,34.1871,34.1119,34.1324,553500.0
2007-12-04 15:45:00,49.92,50.03,49.91,50.02,347600.0,34.1324,34.2076,34.1256,34.2008,347600.0
2007-12-04 15:50:00,50.02,50.07,49.95,50.05,385800.0,34.2008,34.235,34.1529,34.2213,385800.0
2007-12-04 15:55:00,50.05,50.08,49.9,49.92,474500.0,34.2213,34.2418,34.1187,34.1324,474500.0
2007-12-05 09:30:00,50.77,51.26,50.35,50.74,273000.0,34.7136,35.0486,34.4264,34.6931,273000.0
2007-12-05 09:35:00,50.72,50.76,50.31,50.58,213500.0,34.6794,34.7067,34.3991,34.5837,213500.0
2007-12-05 09:40:00,50.61,50.8,50.07,50.18,208700.0,34.6042,34.7341,34.235,34.3102,208700.0
2007-12-05 09:45:00,50.17,50.51,50.15,50.46,134400.0,34.3033,34.5358,34.2897,34.5016,134400.0
2007-12-05 09:50:00,50.46,50.72,50.42,50.72,209600.0,34.5016,34.6794,34.4743,34.6794,209600.0
2007-12-05 09:55:00,50.7,51.0,50.54,50.58,265400.0,34.6657,34.8708,34.5563,34.5837,265400.0
2007-12-05 10:00:00,50.58,50.82,50.24,50.81,161200.0,34.5837,34.7478,34.3512,34.7409,161200.0
2007-12-05 10:05:00,50.84,50.86,50.2,50.28,162900.0,34.7614,34.7751,34.3238,34.3785,162900.0
2007-12-05 10:10:00,50.28,50.4,50.14,50.15,141900.0,34.3785,34.4606,34.2828,34.2897,141900.0
2007-12-05 10:15:00,50.15,50.24,50.09,50.2,135200.0,34.2897,34.3512,34.2486,34.3238,135200.0
2007-12-05 10:20:00,50.2,50.27,50.06,50.18,181200.0,34.3238,34.3717,34.2281,34.3102,181200.0
2007-12-05 10:25:00,50.18,50.36,50.14,50.35,155200.0,34.3102,34.4332,34.2828,34.4264,155200.0
2007-12-05 10:30:00,50.33,50.34,50.18,50.29,173700.0,34.4127,34.4196,34.3102,34.3854,173700.0
2007-12-05 10:35:00,50.28,50.39,50.13,50.13,109300.0,34.3785,34.4538,34.276,34.276,109300.0
2007-12-05 10:40:00,50.13,50.3,50.12,50.25,121800.0,34.276,34.3922,34.2691,34.358,121800.0
2007-12-05 10:45:00,50.21,50.38,50.14,50.28,163100.0,34.3307,34.4469,34.2828,34.3785,163100.0
2007-12-05 10:50:00,50.3,50.35,50.19,50.2,131500.0,34.3922,34.4264,34.317,34.3238,131500.0
2007-12-05 10:55:00,50.2,50.33,50.2,50.31,78200.0,34.3238,34.4127,34.3238,34.3991,78200.0
2007-12-05 11:00:00,50.3,50.35,50.19,50.22,65500.0,34.3922,34.4264,34.317,34.3375,65500.0
2007-12-05 11:05:00,50.22,50.32,50.16,50.3,112100.0,34.3375,34.4059,34.2965,34.3922,112100.0
2007-12-05 11:10:00,50.3,50.43,50.29,50.38,138600.0,34.3922,34.4811,34.3854,34.4469,138600.0
2007-12-05 11:15:00,50.37,50.5,50.35,50.43,112100.0,34.4401,34.529,34.4264,34.4811,112100.0
2007-12-05 11:20:00,50.42,50.47,50.38,50.42,101900.0,34.4743,34.5085,34.4469,34.4743,101900.0
2007-12-05 11:25:00,50.43,50.5,50.36,50.49,108100.0,34.4811,34.529,34.4332,34.5221,108100.0
2007-12-05 11:30:00,50.5,50.57,50.39,50.45,200200.0,34.529,34.5768,34.4538,34.4948,200200.0
2007-12-05 11:35:00,50.44,50.45,50.34,50.41,120500.0,34.4879,34.4948,34.4196,34.4674,120500.0
2007-12-05 11:40:00,50.41,50.6,50.39,50.5,174900.0,34.4674,34.5973,34.4538,34.529,174900.0
2007-12-05 11:45:00,50.5,50.66,50.47,50.59,199800.0,34.529,34.6384,34.5085,34.5905,199800.0
2007-12-05 11:50:00,50.59,50.61,50.5,50.56,82400.0,34.5905,34.6042,34.529,34.57,82400.0
2007-12-05 11:55:00,50.56,50.64,50.55,50.63,113600.0,34.57,34.6247,34.5632,34.6179,113600.0
2007-12-05 12:00:00,50.63,50.75,50.49,50.63,228300.0,34.6179,34.6999,34.5221,34.6179,228300.0
2007-12-05 12:05:00,50.64,50.64,50.55,50.55,70300.0,34.6247,34.6247,34.5632,34.5632,70300.0
2007-12-05 12:10:00,50.54,50.72,50.48,50.68,179100.0,34.5563,34.6794,34.5153,34.652,179100.0
2007-12-05 12:15:00,50.69,50.75,50.65,50.71,151200.0,34.6589,34.6999,34.6315,34.6726,151200.0
2007-12-05 12:20:00,50.7,50.71,50.59,50.64,45900.0,34.6657,34.6726,34.5905,34.6247,45900.0
2007-12-05 12:25:00,50.65,50.75,50.63,50.63,78400.0,34.6315,34.6999,34.6179,34.6179,78400.0
2007-12-05 12:30:00,50.63,50.7,50.6,50.69,75200.0,34.6179,34.6657,34.5973,34.6589,75200.0
2007-12-05 12:35:00,50.69,50.69,50.56,50.58,54900.0,34.6589,34.6589,34.57,34.5837,54900.0
2007-12-05 12:40:00,50.57,50.6,50.55,50.56,78300.0,34.5768,34.5973,34.5632,34.57,78300.0
2007-12-05 12:45:00,50.56,50.63,50.51,50.52,60600.0,34.57,34.6179,34.5358,34.5426,60600.0
2007-12-05 12:50:00,50.52,50.54,50.13,50.16,126300.0,34.5426,34.5563,34.276,34.2965,126300.0
2007-12-05 12:55:00,50.16,50.24,49.89,50.06,189200.0,34.2965,34.3512,34.1119,34.2281,189200.0
2007-12-05 13:00:00,50.05,50.18,49.93,50.06,159700.0,34.2213,34.3102,34.1392,34.2281,159700.0
2007-12-05 13:05:00,50.07,50.07,49.6,49.65,202100.0,34.235,34.235,33.9136,33.9478,202100.0
2007-12-05 13:10:00,49.65,49.69,49.49,49.56,214700.0,33.9478,33.9751,33.8384,33.8863,214700.0
2007-12-05 13:15:00,49.58,49.59,49.27,49.36,224800.0,33.8999,33.9068,33.688,33.7495,224800.0
2007-12-05 13:20:00,49.35,49.6,49.27,49.57,120200.0,33.7427,33.9136,33.688,33.8931,120200.0
2007-12-05 13:25:00,49.59,49.74,49.49,49.55,85400.0,33.9068,34.0093,33.8384,33.8794,85400.0
2007-12-05 13:30:00,49.55,49.85,49.47,49.83,137800.0,33.8794,34.0845,33.8247,34.0709,137800.0
2007-12-05 13:35:00,49.83,49.95,49.73,49.87,84900.0,34.0709,34.1529,34.0025,34.0982,84900.0
2007-12-05 13:40:00,49.86,49.88,49.77,49.83,62000.0,34.0914,34.105,34.0298,34.0709,62000.0
2007-12-05 13:45:00,49.82,49.94,49.77,49.93,57900.0,34.064,34.1461,34.0298,34.1392,57900.0
2007-12-05 13:50:00,49.94,50.0,49.86,49.97,81600.0,34.1461,34.1871,34.0914,34.1666,81600.0
2007-12-05 13:55:00,49.97,49.97,49.73,49.81,59700.0,34.1666,34.1666,34.0025,34.0572,59700.0
2007-12-05 14:00:00,49.8,49.93,49.77,49.93,39000.0,34.0504,34.1392,34.0298,34.1392,39000.0
2007-12-05 14:05:00,49.91,50.0,49.88,49.94,76900.0,34.1256,34.1871,34.105,34.1461,76900.0
2007-12-05 14:10:00,49.95,49.99,49.87,49.87,30000.0,34.1529,34.1803,34.0982,34.0982,30000.0
2007-12-05 14:15:00,49.87,49.88,49.78,49.84,35000.0,34.0982,34.105,34.0367,34.0777,35000.0
2007-12-05 14:20:00,49.83,49.84,49.5,49.53,153300.0,34.0709,34.0777,33.8452,33.8657,153300.0
2007-12-05 14:25:00,49.53,49.61,49.44,49.51,99900.0,33.8657,33.9204,33.8042,33.8521,99900.0
2007-12-05 14:30:00,49.51,49.74,49.46,49.72,63500.0,33.8521,34.0093,33.8179,33.9957,63500.0
2007-12-05 14:35:00,49.72,49.72,49.51,49.59,63000.0,33.9957,33.9957,33.8521,33.9068,63000.0
2007-12-05 14:40:00,49.58,49.69,49.58,49.63,37400.0,33.8999,33.9751,33.8999,33.9341,37400.0
2007-12-05 14:45:00,49.63,49.73,49.61,49.72,74600.0,33.9341,34.0025,33.9204,33.9957,74600.0
2007-12-05 14:50:00,49.7,49.72,49.42,49.51,69400.0,33.982,33.9957,33.7905,33.8521,69400.0
2007-12-05 14:55:00,49.52,49.72,49.45,49.65,59600.0,33.8589,33.9957,33.811,33.9478,59600.0
2007-12-05 15:00:00,49.65,49.74,49.64,49.7,57600.0,33.9478,34.0093,33.941,33.982,57600.0
2007-12-05 15:05:00,49.69,49.73,49.65,49.71,46900.0,33.9751,34.0025,33.9478,33.9888,46900.0
2007-12-05 15:10:00,49.7,49.95,49.7,49.93,92600.0,33.982,34.1529,33.982,34.1392,92600.0
2007-12-05 15:15:00,49.92,49.95,49.76,49.93,113200.0,34.1324,34.1529,34.023,34.1392,113200.0
2007-12-05 15:20:00,49.92,49.96,49.83,49.84,108400.0,34.1324,34.1597,34.0709,34.0777,108400.0
2007-12-05 15:25:00,49.84,49.95,49.84,49.91,104200.0,34.0777,34.1529,34.0777,34.1256,104200.0
2007-12-05 15:30:00,49.91,49.93,49.85,49.87,90400.0,34.1256,34.1392,34.0845,34.0982,90400.0
2007-12-05 15:35:00,49.87,50.23,49.87,50.14,174900.0,34.0982,34.3444,34.0982,34.2828,174900.0
2007-12-05 15:40:00,50.16,50.24,50.03,50.14,233500.0,34.2965,34.3512,34.2076,34.2828,233500.0
2007-12-05 15:45:00,50.15,50.15,49.98,50.09,215900.0,34.2897,34.2897,34.1734,34.2486,215900.0
2007-12-05 15:50:00,50.08,50.13,50.0,50.01,207900.0,34.2418,34.276,34.1871,34.1939,207900.0
2007-12-05 15:55:00,50.01,50.14,49.97,50.02,384200.0,34.1939,34.2828,34.1666,34.2008,384200.0
2007-12-06 09:30:00,49.41,49.84,49.22,49.8,266700.0,33.7837,34.0777,33.6538,34.0504,266700.0
2007-12-06 09:35:00,49.8,50.31,49.77,50.04,273600.0,34.0504,34.3991,34.0298,34.2144,273600.0
2007-12-06 09:40:00,50.04,50.1,49.89,49.94,187000.0,34.2144,34.2555,34.1119,34.1461,187000.0
2007-12-06 09:45:00,49.92,50.15,49.7,50.09,157400.0,34.1324,34.2897,33.982,34.2486,157400.0
2007-12-06 09:50:00,50.11,50.23,49.76,50.09,183800.0,34.2623,34.3444,34.023,34.2486,183800.0
2007-12-06 09:55:00,50.1,50.19,49.88,50.0,242000.0,34.2555,34.317,34.105,34.1871,242000.0
2007-12-06 10:00:00,50.02,50.08,49.85,50.02,156600.0,34.2008,34.2418,34.0845,34.2008,156600.0
2007-12-06 10:05:00,50.03,50.03,49.76,49.92,104200.0,34.2076,34.2076,34.023,34.1324,104200.0
2007-12-06 10:10:00,49.93,50.09,49.9,50.01,155200.0,34.1392,34.2486,34.1187,34.1939,155200.0
2007-12-06 10:15:00,50.01,50.1,49.88,49.93,99300.0,34.1939,34.2555,34.105,34.1392,99300.0
2007-12-06 10:20:00,49.92,50.1,49.88,49.92,167600.0,34.1324,34.2555,34.105,34.1324,167600.0
2007-12-06 10:25:00,49.93,50.03,49.9,49.91,81800.0,34.1392,34.2076,34.1187,34.1256,81800.0
2007-12-06 10:30:00,49.9,50.0,49.77,49.89,177800.0,34.1187,34.1871,34.0298,34.1119,177800.0
2007-12-06 10:35:00,49.88,50.09,49.79,50.07,114000.0,34.105,34.2486,34.0435,34.235,114000.0
2007-12-06 10:40:00,50.07,50.09,49.99,50.08,104900.0,34.235,34.2486,34.1803,34.2418,104900.0
2007-12-06 10:45:00,50.07,50.26,50.07,50.2,146800.0,34.235,34.3649,34.235,34.3238,146800.0
2007-12-06 10:50:00,50.21,50.47,50.16,50.4,111500.0,34.3307,34.5085,34.2965,34.4606,111500.0
2007-12-06 10:55:00,50.38,50.41,50.18,50.25,144200.0,34.4469,34.4674,34.3102,34.358,144200.0
2007-12-06 11:00:00,50.27,50.29,50.11,50.13,113700.0,34.3717,34.3854,34.2623,34.276,113700.0
2007-12-06 11:05:00,50.13,50.24,50.08,50.14,88000.0,34.276,34.3512,34.2418,34.2828,88000.0
2007-12-06 11:10:00,50.14,50.22,50.07,50.18,112000.0,34.2828,34.3375,34.235,34.3102,112000.0
2007-12-06 11:15:00,50.18,50.24,50.11,50.15,101300.0,34.3102,34.3512,34.2623,34.2897,101300.0
2007-12-06 11:20:00,50.15,50.26,50.04,50.21,99800.0,34.2897,34.3649,34.2144,34.3307,99800.0
2007-12-06 11:25:00,50.2,50.25,50.19,50.22,50800.0,34.3238,34.358,34.317,34.3375,50800.0
2007-12-06 11:30:00,50.23,50.28,50.15,50.16,64400.0,34.3444,34.3785,34.2897,34.2965,64400.0
2007-12-06 11:35:00,50.17,50.24,50.13,50.16,54900.0,34.3033,34.3512,34.276,34.2965,54900.0
2007-12-06 11:40:00,50.17,50.27,50.15,50.22,65700.0,34.3033,34.3717,34.2897,34.3375,65700.0
2007-12-06 11:45:00,50.2,50.26,50.12,50.17,40100.0,34.3238,34.3649,34.2691,34.3033,40100.0
2007-12-06 11:50:00,50.17,50.2,50.06,50.11,59300.0,34.3033,34.3238,34.2281,34.2623,59300.0
2007-12-06 11:55:00,50.12,50.28,50.1,50.24,70800.0,34.2691,34.3785,34.2555,34.3512,70800.0
2007-12-06 12:00:00,50.24,50.29,50.15,50.21,59100.0,34.3512,34.3854,34.2897,34.3307,59100.0
2007-12-06 12:05:00,50.2,50.4,50.19,50.37,83700.0,34.3238,34.4606,34.317,34.4401,83700.0
2007-12-06 12:10:00,50.37,50.42,50.19,50.35,160600.0,34.4401,34.4743,34.317,34.4264,160600.0
2007-12-06 12:15:00,50.36,50.43,50.33,50.42,50400.0,34.4332,34.4811,34.4127,34.4743,50400.0
2007-12-06 12:20:00,50.43,50.46,50.39,50.39,93300.0,34.4811,34.5016,34.4538,34.4538,93300.0
2007-12-06 12:25:00,50.38,50.47,50.35,50.44,56900.0,34.4469,34.5085,34.4264,34.4879,56900.0
2007-12-06 12:30:00,50.44,50.48,50.39,50.45,52600.0,34.4879,34.5153,34.4538,34.4948,52600.0
2007-12-06 12:35:00,50.44,50.58,50.43,50.51,161800.0,34.4879,34.5837,34.4811,34.5358,161800.0
2007-12-06 12:40:00,50.51,50.52,50.41,50.44,83200.0,34.5358,34.5426,34.4674,34.4879,83200.0
2007-12-06 12:45:00,50.45,50.56,50.45,50.54,101200.0,34.4948,34.57,34.4948,34.5563,101200.0
2007-12-06 12:50:00,50.54,50.59,50.5,50.56,90100.0,34.5563,34.5905,34.529,34.57,90100.0
2007-12-06 12:55:00,50.56,50.6,50.48,50.57,106600.0,34.57,34.5973,34.5153,34.5768,106600.0
2007-12-06 13:00:00,50.58,50.77,50.57,50.71,216800.0,34.5837,34.7136,34.5768,34.6726,216800.0
2007-12-06 13:05:00,50.73,50.74,50.57,50.59,92400.0,34.6862,34.6931,34.5768,34.5905,92400.0
2007-12-06 13:10:00,50.59,50.65,50.57,50.6,86500.0,34.5905,34.6315,34.5768,34.5973,86500.0
2007-12-06 13:15:00,50.61,50.61,50.51,50.52,87800.0,34.6042,34.6042,34.5358,34.5426,87800.0
2007-12-06 13:20:00,50.52,50.61,50.39,50.4,132700.0,34.5426,34.6042,34.4538,34.4606,132700.0
2007-12-06 13:25:00,50.39,50.43,50.24,50.27,610900.0,34.4538,34.4811,34.3512,34.3717,610900.0
2007-12-06 13:30:00,50.26,50.28,50.02,50.04,129500.0,34.3649,34.3785,34.2008,34.2144,129500.0
2007-12-06 13:35:00,50.03,50.25,49.92,50.18,161900.0,34.2076,34.358,34.1324,34.3102,161900.0
2007-12-06 13:40:00,50.19,50.37,50.17,50.22,53200.0,34.317,34.4401,34.3033,34.3375,53200.0
2007-12-06 13:45:00,50.22,50.23,50.03,50.12,53200.0,34.3375,34.3444,34.2076,34.2691,53200.0
2007-12-06 13:50:00,50.11,50.15,50.03,50.1,60900.0,34.2623,34.2897,34.2076,34.2555,60900.0
2007-12-06 13:55:00,50.09,50.1,49.93,50.02,68200.0,34.2486,34.2555,34.1392,34.2008,68200.0
2007-12-06 14:00:00,50.02,50.1,49.97,50.0,53000.0,34.2008,34.2555,34.1666,34.1871,53000.0
2007-12-06 14:05:00,49.99,50.46,49.99,50.33,86000.0,34.1803,34.5016,34.1803,34.4127,86000.0
2007-12-06 14:10:00,50.33,50.42,50.27,50.34,53700.0,34.4127,34.4743,34.3717,34.4196,53700.0
2007-12-06 14:15:00,50.34,50.44,50.29,50.43,88000.0,34.4196,34.4879,34.3854,34.4811,88000.0
2007-12-06 14:20:00,50.43,50.46,50.21,50.22,93000.0,34.4811,34.5016,34.3307,34.3375,93000.0
2007-12-06 14:25:00,50.23,50.38,50.22,50.31,46800.0,34.3444,34.4469,34.3375,34.3991,46800.0
2007-12-06 14:30:00,50.32,50.65,50.31,50.61,89300.0,34.4059,34.6315,34.3991,34.6042,89300.0
2007-12-06 14:35:00,50.61,50.73,50.47,50.66,110500.0,34.6042,34.6862,34.5085,34.6384,110500.0
2007-12-06 14:40:00,50.66,50.85,50.6,50.85,102200.0,34.6384,34.7683,34.5973,34.7683,102200.0
2007-12-06 14:45:00,50.84,50.85,50.71,50.74,117600.0,34.7614,34.7683,34.6726,34.6931,117600.0
2007-12-06 14:50:00,50.74,50.97,50.72,50.83,107700.0,34.6931,34.8503,34.6794,34.7546,107700.0
2007-12-06 14:55:00,50.83,50.91,50.74,50.86,122200.0,34.7546,34.8093,34.6931,34.7751,122200.0
2007-12-06 15:00:00,50.86,51.27,50.85,51.24,214400.0,34.7751,35.0555,34.7683,35.0349,214400.0
2007-12-06 15:05:00,51.24,51.37,50.35,51.15,289600.0,35.0349,35.1238,34.4264,34.9734,289600.0
2007-12-06 15:10:00,51.14,51.15,50.91,50.92,164400.0,34.9666,34.9734,34.8093,34.8161,164400.0
2007-12-06 15:15:00,50.93,51.13,50.91,51.03,109300.0,34.823,34.9597,34.8093,34.8914,109300.0
2007-12-06 15:20:00,51.03,51.33,51.01,51.28,90100.0,34.8914,35.0965,34.8777,35.0623,90100.0
2007-12-06 15:25:00,51.28,51.56,51.23,51.5,228200.0,35.0623,35.2537,35.0281,35.2127,228200.0
2007-12-06 15:30:00,51.49,51.5,51.28,51.35,117800.0,35.2059,35.2127,35.0623,35.1102,117800.0
2007-12-06 15:35:00,51.34,51.62,51.33,51.59,209500.0,35.1033,35.2948,35.0965,35.2742,209500.0
2007-12-06 15:40:00,51.59,51.65,51.45,51.53,267500.0,35.2742,35.3153,35.1785,35.2332,267500.0
2007-12-06 15:45:00,51.53,51.62,51.51,51.52,363400.0,35.2332,35.2948,35.2195,35.2264,363400.0
2007-12-06 15:50:00,51.52,51.62,51.5,51.5,439700.0,35.2264,35.2948,35.2127,35.2127,439700.0
2007-12-06 15:55:00,51.5,51.63,51.44,51.6,493900.0,35.2127,35.3016,35.1717,35.2811,493900.0
2007-12-07 09:30:00,51.61,52.1,51.51,51.71,304600.0,35.2879,35.623,35.2195,35.3563,304600.0
2007-12-07 09:35:00,51.72,51.92,51.49,51.7,337700.0,35.3631,35.4999,35.2059,35.3495,337700.0
2007-12-07 09:40:00,51.7,52.28,51.66,52.28,260900.0,35.3495,35.746,35.3221,35.746,260900.0
2007-12-07 09:45:00,52.28,52.4,52.26,52.31,227600.0,35.746,35.8281,35.7324,35.7665,227600.0
2007-12-07 09:50:00,52.31,52.35,51.88,52.11,254400.0,35.7665,35.7939,35.4725,35.6298,254400.0
2007-12-07 09:55:00,52.12,52.35,52.07,52.33,208700.0,35.6366,35.7939,35.6024,35.7802,208700.0
2007-12-07 10:00:00,52.32,52.9,52.3,52.49,379000.0,35.7734,36.17,35.7597,35.8896,379000.0
2007-12-07 10:05:00,52.5,52.56,52.2,52.42,211100.0,35.8965,35.9375,35.6913,35.8418,211100.0
2007-12-07 10:10:00,52.42,52.71,52.22,52.58,239200.0,35.8418,36.04,35.705,35.9512,239200.0
2007-12-07 10:15:00,52.57,52.58,52.38,52.54,120300.0,35.9443,35.9512,35.8144,35.9238,120300.0
2007-12-07 10:20:00,52.55,52.56,52.25,52.25,125800.0,35.9306,35.9375,35.7255,35.7255,125800.0
2007-12-07 10:25:00,52.26,52.43,52.16,52.18,129500.0,35.7324,35.8486,35.664,35.6777,129500.0
2007-12-07 10:30:00,52.19,52.31,52.16,52.26,109000.0,35.6845,35.7665,35.664,35.7324,109000.0
2007-12-07 10:35:00,52.28,52.45,52.23,52.36,109800.0,35.746,35.8623,35.7118,35.8007,109800.0
2007-12-07 10:40:00,52.38,52.44,52.27,52.32,64600.0,35.8144,35.8554,35.7392,35.7734,64600.0
2007-12-07 10:45:00,52.32,52.35,52.23,52.33,78500.0,35.7734,35.7939,35.7118,35.7802,78500.0
2007-12-07 10:50:00,52.33,52.36,52.23,52.23,68900.0,35.7802,35.8007,35.7118,35.7118,68900.0
2007-12-07 10:55:00,52.23,52.52,52.16,52.52,92900.0,35.7118,35.9101,35.664,35.9101,92900.0
2007-12-07 11:00:00,52.52,52.62,52.29,52.3,137500.0,35.9101,35.9785,35.7529,35.7597,137500.0
2007-12-07 11:05:00,52.31,52.4,52.28,52.32,59600.0,35.7665,35.8281,35.746,35.7734,59600.0
2007-12-07 11:10:00,52.32,52.4,52.14,52.15,79000.0,35.7734,35.8281,35.6503,35.6571,79000.0
2007-12-07 11:15:00,52.14,52.19,52.11,52.15,113900.0,35.6503,35.6845,35.6298,35.6571,113900.0
2007-12-07 11:20:00,52.14,52.21,52.04,52.2,240100.0,35.6503,35.6982,35.5819,35.6913,240100.0
2007-12-07 11:25:00,52.21,52.38,52.2,52.25,108900.0,35.6982,35.8144,35.6913,35.7255,108900.0
2007-12-07 11:30:00,52.26,52.35,52.15,52.34,82500.0,35.7324,35.7939,35.6571,35.7871,82500.0
2007-12-07 11:35:00,52.36,52.53,52.3,52.5,93400.0,35.8007,35.917,35.7597,35.8965,93400.0
2007-12-07 11:40:00,52.48,52.63,52.48,52.61,54000.0,35.8828,35.9853,35.8828,35.9717,54000.0
2007-12-07 11:45:00,52.61,52.82,52.46,52.79,68800.0,35.9717,36.1153,35.8691,36.0947,68800.0
2007-12-07 11:50:00,52.75,52.77,52.58,52.65,65900.0,36.0674,36.0811,35.9512,35.999,65900.0
2007-12-07 11:55:00,52.63,52.79,52.61,52.77,97800.0,35.9853,36.0947,35.9717,36.0811,97800.0
2007-12-07 12:00:00,52.77,52.83,52.68,52.77,110700.0,36.0811,36.1221,36.0195,36.0811,110700.0
2007-12-07 12:05:00,52.75,52.85,52.73,52.75,146400.0,36.0674,36.1358,36.0537,36.0674,146400.0
2007-12-07 12:10:00,52.74,52.85,52.68,52.79,83400.0,36.0606,36.1358,36.0195,36.0947,83400.0
2007-12-07 12:15:00,52.8,52.95,52.78,52.9,63800.0,36.1016,36.2041,36.0879,36.17,63800.0
2007-12-07 12:20:00,52.88,52.95,52.87,52.93,98700.0,36.1563,36.2041,36.1494,36.1905,98700.0
2007-12-07 12:25:00,52.93,53.05,52.86,53.0,112400.0,36.1905,36.2725,36.1426,36.2383,112400.0
2007-12-07 12:30:00,53.0,53.02,52.83,52.83,44900.0,36.2383,36.252,36.1221,36.1221,44900.0
2007-12-07 12:35:00,52.83,52.96,52.83,52.95,37700.0,36.1221,36.211,36.1221,36.2041,37700.0
2007-12-07 12:40:00,52.93,52.95,52.86,52.86,32400.0,36.1905,36.2041,36.1426,36.1426,32400.0
2007-12-07 12:45:00,52.88,53.09,52.88,53.08,47800.0,36.1563,36.2999,36.1563,36.293,47800.0
2007-12-07 12:50:00,53.08,53.1,52.99,53.01,73300.0,36.293,36.3067,36.2315,36.2452,73300.0
2007-12-07 12:55:00,53.02,53.04,52.88,52.9,54200.0,36.252,36.2657,36.1563,36.17,54200.0
2007-12-07 13:00:00,52.9,52.99,52.81,52.81,155500.0,36.17,36.2315,36.1084,36.1084,155500.0
2007-12-07 13:05:00,52.82,52.83,52.66,52.66,69400.0,36.1153,36.1221,36.0059,36.0059,69400.0
2007-12-07 13:10:00,52.66,52.78,52.62,52.76,50200.0,36.0059,36.0879,35.9785,36.0742,50200.0
2007-12-07 13:15:00,52.78,52.81,52.57,52.62,157400.0,36.0879,36.1084,35.9443,35.9785,157400.0
2007-12-07 13:20:00,52.62,52.7,52.3,52.31,122300.0,35.9785,36.0332,35.7597,35.7665,122300.0
2007-12-07 13:25:00,52.31,52.4,52.22,52.3,145400.0,35.7665,35.8281,35.705,35.7597,145400.0
2007-12-07 13:30:00,52.33,52.5,52.22,52.48,108400.0,35.7802,35.8965,35.705,35.8828,108400.0
2007-12-07 13:35:00,52.48,52.48,52.22,52.3,104800.0,35.8828,35.8828,35.705,35.7597,104800.0
2007-12-07 13:40:00,52.28,52.39,52.17,52.39,69200.0,35.746,35.8212,35.6708,35.8212,69200.0
2007-12-07 13:45:00,52.39,52.48,52.29,52.34,72400.0,35.8212,35.8828,35.7529,35.7871,72400.0
2007-12-07 13:50:00,52.34,52.41,52.27,52.31,70400.0,35.7871,35.8349,35.7392,35.7665,70400.0
2007-12-07 13:55:00,52.3,52.34,52.24,52.27,76000.0,35.7597,35.7871,35.7187,35.7392,76000.0
2007-12-07 14:00:00,52.26,52.3,52.23,52.24,70000.0,35.7324,35.7597,35.7118,35.7187,70000.0
2007-12-07 14:05:00,52.24,52.31,52.06,52.16,125900.0,35.7187,35.7665,35.5956,35.664,125900.0
2007-12-07 14:10:00,52.17,52.21,51.97,52.04,97800.0,35.6708,35.6982,35.5341,35.5819,97800.0
2007-12-07 14:15:00,52.04,52.06,51.94,51.99,110200.0,35.5819,35.5956,35.5136,35.5477,110200.0
2007-12-07 14:20:00,51.99,52.01,51.91,51.96,86600.0,35.5477,35.5614,35.493,35.5272,86600.0
2007-12-07 14:25:00,51.96,52.02,51.91,52.01,67900.0,35.5272,35.5683,35.493,35.5614,67900.0
2007-12-07 14:30:00,52.01,52.21,52.0,52.06,154000.0,35.5614,35.6982,35.5546,35.5956,154000.0
2007-12-07 14:35:00,52.07,52.3,52.03,52.29,114700.0,35.6024,35.7597,35.5751,35.7529,114700.0
2007-12-07 14:40:00,52.29,52.29,52.07,52.07,81900.0,35.7529,35.7529,35.6024,35.6024,81900.0
2007-12-07 14:45:00,52.08,52.21,52.06,52.11,100500.0,35.6093,35.6982,35.5956,35.6298,100500.0
2007-12-07 14:50:00,52.11,52.16,51.94,51.97,74600.0,35.6298,35.664,35.5136,35.5341,74600.0
2007-12-07 14:55:00,51.95,52.04,51.95,51.99,60000.0,35.5204,35.5819,35.5204,35.5477,60000.0
2007-12-07 15:00:00,51.99,52.03,51.97,51.99,66600.0,35.5477,35.5751,35.5341,35.5477,66600.0
2007-12-07 15:05:00,52.0,52.3,51.99,52.19,123300.0,35.5546,35.7597,35.5477,35.6845,123300.0
2007-12-07 15:10:00,52.19,52.4,52.14,52.26,114900.0,35.6845,35.8281,35.6503,35.7324,114900.0
2007-12-07 15:15:00,52.27,52.28,51.99,52.03,163800.0,35.7392,35.746,35.5477,35.5751,163800.0
2007-12-07 15:20:00,52.03,52.05,51.91,51.96,163400.0,35.5751,35.5888,35.493,35.5272,163400.0
2007-12-07 15:25:00,51.97,51.99,51.82,51.87,170300.0,35.5341,35.5477,35.4315,35.4657,170300.0
2007-12-07 15:30:00,51.87,51.9,51.64,51.76,165700.0,35.4657,35.4862,35.3084,35.3905,165700.0
2007-12-07 15:35:00,51.76,51.82,51.69,51.81,206800.0,35.3905,35.4315,35.3426,35.4247,206800.0
2007-12-07 15:40:00,51.81,51.81,51.63,51.65,152700.0,35.4247,35.4247,35.3016,35.3153,152700.0
2007-12-07 15:45:00,51.64,51.77,51.64,51.7,163200.0,35.3084,35.3973,35.3084,35.3495,163200.0
2007-12-07 15:50:00,51.72,51.73,51.51,51.61,232500.0,35.3631,35.37,35.2195,35.2879,232500.0
2007-12-07 15:55:00,51.62,51.76,51.6,51.63,339400.0,35.2948,35.3905,35.2811,35.3016,339400.0
2007-12-10 09:30:00,52.42,52.42,51.88,51.93,267200.0,35.8418,35.8418,35.4725,35.5067,267200.0
2007-12-10 09:35:00,51.93,52.07,51.78,51.83,72400.0,35.5067,35.6024,35.4042,35.4383,72400.0
2007-12-10 09:40:00,51.83,52.29,51.78,52.17,180500.0,35.4383,35.7529,35.4042,35.6708,180500.0
2007-12-10 09:45:00,52.16,52.35,51.89,52.33,245800.0,35.664,35.7939,35.4794,35.7802,245800.0
2007-12-10 09:50:00,52.34,52.47,52.2,52.37,238400.0,35.7871,35.8759,35.6913,35.8076,238400.0
2007-12-10 09:55:00,52.35,52.85,52.22,52.85,270000.0,35.7939,36.1358,35.705,36.1358,270000.0
2007-12-10 10:00:00,52.82,52.98,52.6,52.92,361700.0,36.1153,36.2246,35.9648,36.1836,361700.0
2007-12-10 10:05:00,52.94,53.22,52.92,53.21,245700.0,36.1973,36.3887,36.1836,36.3819,245700.0
2007-12-10 10:10:00,53.21,53.4,53.04,53.32,313700.0,36.3819,36.5118,36.2657,36.4571,313700.0
2007-12-10 10:15:00,53.33,53.33,53.18,53.28,213900.0,36.464,36.464,36.3614,36.4298,213900.0
2007-12-10 10:20:00,53.29,53.29,52.98,53.06,192000.0,36.4366,36.4366,36.2246,36.2793,192000.0
2007-12-10 10:25:00,53.06,53.08,52.7,52.77,96700.0,36.2793,36.293,36.0332,36.0811,96700.0
2007-12-10 10:30:00,52.77,52.97,52.76,52.97,89300.0,36.0811,36.2178,36.0742,36.2178,89300.0
2007-12-10 10:35:00,52.98,53.05,52.87,52.89,147900.0,36.2246,36.2725,36.1494,36.1631,147900.0
2007-12-10 10:40:00,52.9,53.17,52.86,53.03,124600.0,36.17,36.3546,36.1426,36.2588,124600.0
2007-12-10 10:45:00,53.02,53.13,52.96,53.01,155500.0,36.252,36.3272,36.211,36.2452,155500.0
2007-12-10 10:50:00,53.01,53.09,52.98,53.08,95800.0,36.2452,36.2999,36.2246,36.293,95800.0
2007-12-10 10:55:00,53.08,53.32,53.08,53.32,149000.0,36.293,36.4571,36.293,36.4571,149000.0
2007-12-10 11:00:00,53.32,53.43,53.24,53.43,172500.0,36.4571,36.5323,36.4024,36.5323,172500.0
2007-12-10 11:05:00,53.43,53.57,53.4,53.57,199900.0,36.5323,36.6281,36.5118,36.6281,199900.0
2007-12-10 11:10:00,53.56,53.7,53.54,53.68,305900.0,36.6212,36.7169,36.6075,36.7033,305900.0
2007-12-10 11:15:00,53.69,54.0,53.66,53.87,266500.0,36.7101,36.9221,36.6896,36.8332,266500.0
2007-12-10 11:20:00,53.87,53.91,53.3,53.63,473600.0,36.8332,36.8605,36.4434,36.6691,473600.0
2007-12-10 11:25:00,53.62,53.81,53.56,53.75,203200.0,36.6622,36.7922,36.6212,36.7511,203200.0
2007-12-10 11:30:00,53.76,53.78,53.65,53.77,146600.0,36.758,36.7716,36.6828,36.7648,146600.0
2007-12-10 11:35:00,53.77,54.0,53.73,53.8,167400.0,36.7648,36.9221,36.7375,36.7853,167400.0
2007-12-10 11:40:00,53.78,53.78,53.4,53.4,124200.0,36.7716,36.7716,36.5118,36.5118,124200.0
2007-12-10 11:45:00,53.42,53.66,53.4,53.44,166300.0,36.5255,36.6896,36.5118,36.5392,166300.0
2007-12-10 11:50:00,53.45,53.74,53.44,53.69,109300.0,36.546,36.7443,36.5392,36.7101,109300.0
2007-12-10 11:55:00,53.68,53.84,53.66,53.81,111800.0,36.7033,36.8127,36.6896,36.7922,111800.0
2007-12-10 12:00:00,53.79,53.81,53.62,53.62,52800.0,36.7785,36.7922,36.6622,36.6622,52800.0
2007-12-10 12:05:00,53.6,53.68,53.5,53.64,61700.0,36.6486,36.7033,36.5802,36.6759,61700.0
2007-12-10 12:10:00,53.63,53.77,53.59,53.71,84000.0,36.6691,36.7648,36.6417,36.7238,84000.0
2007-12-10 12:15:00,53.71,53.8,53.67,53.8,77900.0,36.7238,36.7853,36.6964,36.7853,77900.0
2007-12-10 12:20:00,53.8,53.81,53.72,53.76,71200.0,36.7853,36.7922,36.7306,36.758,71200.0
2007-12-10 12:25:00,53.76,54.08,53.76,54.01,144500.0,36.758,36.9768,36.758,36.9289,144500.0
2007-12-10 12:30:00,54.02,54.09,54.0,54.08,66400.0,36.9357,36.9836,36.9221,36.9768,66400.0
2007-12-10 12:35:00,54.07,54.1,53.89,53.93,218200.0,36.9699,36.9904,36.8469,36.8742,218200.0
2007-12-10 12:40:00,53.93,53.94,53.89,53.91,22600.0,36.8742,36.881,36.8469,36.8605,22600.0
2007-12-10 12:45:00,53.92,53.96,53.87,53.89,56200.0,36.8674,36.8947,36.8332,36.8469,56200.0
2007-12-10 12:50:00,53.89,53.9,53.77,53.84,57100.0,36.8469,36.8537,36.7648,36.8127,57100.0
2007-12-10 12:55:00,53.86,53.94,53.8,53.83,46400.0,36.8263,36.881,36.7853,36.8058,46400.0
2007-12-10 13:00:00,53.83,53.85,53.75,53.81,35200.0,36.8058,36.8195,36.7511,36.7922,35200.0
2007-12-10 13:05:00,53.81,53.86,53.74,53.84,41500.0,36.7922,36.8263,36.7443,36.8127,41500.0
2007-12-10 13:10:00,53.84,53.98,53.8,53.89,92700.0,36.8127,36.9084,36.7853,36.8469,92700.0
2007-12-10 13:15:00,53.89,54.1,53.87,54.08,151800.0,36.8469,36.9904,36.8332,36.9768,151800.0
2007-12-10 13:20:00,54.08,54.11,53.98,54.1,119800.0,36.9768,36.9973,36.9084,36.9904,119800.0
2007-12-10 13:25:00,54.1,54.23,54.09,54.15,167800.0,36.9904,37.0793,36.9836,37.0246,167800.0
2007-12-10 13:30:00,54.16,54.26,54.14,54.22,108100.0,37.0315,37.0998,37.0178,37.0725,108100.0
2007-12-10 13:35:00,54.22,54.33,54.21,54.33,105900.0,37.0725,37.1477,37.0657,37.1477,105900.0
2007-12-10 13:40:00,54.33,54.4,54.32,54.36,143700.0,37.1477,37.1956,37.1409,37.1682,143700.0
2007-12-10 13:45:00,54.36,54.37,54.3,54.31,110000.0,37.1682,37.1751,37.1272,37.134,110000.0
2007-12-10 13:50:00,54.31,54.32,53.95,54.01,275900.0,37.134,37.1409,36.8879,36.9289,275900.0
2007-12-10 13:55:00,54.02,54.03,53.9,53.92,232600.0,36.9357,36.9426,36.8537,36.8674,232600.0
2007-12-10 14:00:00,53.93,54.01,53.88,53.97,108200.0,36.8742,36.9289,36.84,36.9016,108200.0
2007-12-10 14:05:00,53.96,54.0,53.87,53.96,78100.0,36.8947,36.9221,36.8332,36.8947,78100.0
2007-12-10 14:10:00,53.99,54.07,53.86,53.9,86000.0,36.9152,36.9699,36.8263,36.8537,86000.0
2007-12-10 14:15:00,53.9,53.93,53.81,53.81,91300.0,36.8537,36.8742,36.7922,36.7922,91300.0
2007-12-10 14:20:00,53.83,53.85,53.72,53.76,145600.0,36.8058,36.8195,36.7306,36.758,145600.0
2007-12-10 14:25:00,53.76,53.94,53.75,53.86,112300.0,36.758,36.881,36.7511,36.8263,112300.0
2007-12-10 14:30:00,53.86,53.91,53.82,53.9,69300.0,36.8263,36.8605,36.799,36.8537,69300.0
2007-12-10 14:35:00,53.9,53.91,53.84,53.85,103300.0,36.8537,36.8605,36.8127,36.8195,103300.0
2007-12-10 14:40:00,53.85,53.9,53.85,53.88,95200.0,36.8195,36.8537,36.8195,36.84,95200.0
2007-12-10 14:45:00,53.88,54.05,53.88,54.0,103200.0,36.84,36.9563,36.84,36.9221,103200.0
2007-12-10 14:50:00,54.0,54.03,53.95,53.99,169500.0,36.9221,36.9426,36.8879,36.9152,169500.0
2007-12-10 14:55:00,54.0,54.05,53.97,54.03,321900.0,36.9221,36.9563,36.9016,36.9426,321900.0
2007-12-10 15:00:00,54.03,54.11,54.02,54.07,168100.0,36.9426,36.9973,36.9357,36.9699,168100.0
2007-12-10 15:05:00,54.07,54.16,54.05,54.13,250000.0,36.9699,37.0315,36.9563,37.011,250000.0
2007-12-10 15:10:00,54.13,54.25,54.1,54.21,213300.0,37.011,37.093,36.9904,37.0657,213300.0
2007-12-10 15:15:00,54.21,54.45,54.2,54.35,355000.0,37.0657,37.2298,37.0588,37.1614,355000.0
2007-12-10 15:20:00,54.35,54.37,54.24,54.3,220400.0,37.1614,37.1751,37.0862,37.1272,220400.0
2007-12-10 15:25:00,54.31,54.41,54.25,54.27,298700.0,37.134,37.2024,37.093,37.1067,298700.0
2007-12-10 15:30:00,54.27,54.32,54.24,54.25,265200.0,37.1067,37.1409,37.0862,37.093,265200.0
2007-12-10 15:35:00,54.24,54.35,54.24,54.27,273800.0,37.0862,37.1614,37.0862,37.1067,273800.0
2007-12-10 15:40:00,54.27,54.27,54.13,54.22,329100.0,37.1067,37.1067,37.011,37.0725,329100.0
2007-12-10 15:45:00,54.22,54.37,54.16,54.35,389900.0,37.0725,37.1751,37.0315,37.1614,389900.0
2007-12-10 15:50:00,54.35,54.5,54.24,54.44,529700.0,37.1614,37.2639,37.0862,37.2229,529700.0
2007-12-10 15:55:00,54.45,54.51,54.39,54.45,612200.0,37.2298,37.2708,37.1887,37.2298,612200.0
2007-12-11 09:30:00,54.47,54.55,54.0,54.06,225000.0,37.2434,37.2981,36.9221,36.9631,225000.0
2007-12-11 09:35:00,54.04,54.24,53.74,53.91,238500.0,36.9494,37.0862,36.7443,36.8605,238500.0
2007-12-11 09:40:00,53.9,54.25,53.9,54.17,115700.0,36.8537,37.093,36.8537,37.0383,115700.0
2007-12-11 09:45:00,54.17,54.18,54.02,54.05,138200.0,37.0383,37.0451,36.9357,36.9563,138200.0
2007-12-11 09:50:00,54.03,54.24,53.99,54.15,150700.0,36.9426,37.0862,36.9152,37.0246,150700.0
2007-12-11 09:55:00,54.15,54.34,54.14,54.33,123200.0,37.0246,37.1545,37.0178,37.1477,123200.0
2007-12-11 10:00:00,54.33,54.44,54.25,54.43,93300.0,37.1477,37.2229,37.093,37.2161,93300.0
2007-12-11 10:05:00,54.43,54.58,54.35,54.57,83600.0,37.2161,37.3186,37.1614,37.3118,83600.0
2007-12-11 10:10:00,54.58,54.64,54.41,54.49,144600.0,37.3186,37.3597,37.2024,37.2571,144600.0
2007-12-11 10:15:00,54.49,54.53,54.31,54.36,112700.0,37.2571,37.2844,37.134,37.1682,112700.0
2007-12-11 10:20:00,54.37,54.41,54.3,54.39,77400.0,37.1751,37.2024,37.1272,37.1887,77400.0
2007-12-11 10:25:00,54.4,54.41,54.2,54.2,136700.0,37.1956,37.2024,37.0588,37.0588,136700.0
2007-12-11 10:30:00,54.22,54.23,53.96,54.0,204900.0,37.0725,37.0793,36.8947,36.9221,204900.0
2007-12-11 10:35:00,54.01,54.12,53.94,53.96,113900.0,36.9289,37.0041,36.881,36.8947,113900.0
2007-12-11 10:40:00,53.98,54.08,53.9,54.02,119900.0,36.9084,36.9768,36.8537,36.9357,119900.0
2007-12-11 10:45:00,54.02,54.12,53.99,54.0,161900.0,36.9357,37.0041,36.9152,36.9221,161900.0
2007-12-11 10:50:00,54.0,54.1,53.95,54.07,91300.0,36.9221,36.9904,36.8879,36.9699,91300.0
2007-12-11 10:55:00,54.06,54.13,54.02,54.04,85200.0,36.9631,37.011,36.9357,36.9494,85200.0
2007-12-11 11:00:00,54.05,54.11,53.99,54.1,112800.0,36.9563,36.9973,36.9152,36.9904,112800.0
2007-12-11 11:05:00,54.1,54.19,54.09,54.17,111200.0,36.9904,37.052,36.9836,37.0383,111200.0
2007-12-11 11:10:00,54.16,54.25,54.11,54.15,141200.0,37.0315,37.093,36.9973,37.0246,141200.0
2007-12-11 11:15:00,54.14,54.14,53.9,54.0,160400.0,37.0178,37.0178,36.8537,36.9221,160400.0
2007-12-11 11:20:00,54.0,54.0,53.84,53.84,112000.0,36.9221,36.9221,36.8127,36.8127,112000.0
2007-12-11 11:25:00,53.84,53.93,53.77,53.84,179300.0,36.8127,36.8742,36.7648,36.8127,179300.0
2007-12-11 11:30:00,53.85,53.87,53.81,53.84,101000.0,36.8195,36.8332,36.7922,36.8127,101000.0
2007-12-11 11:35:00,53.84,53.88,53.77,53.85,161900.0,36.8127,36.84,36.7648,36.8195,161900.0
2007-12-11 11:40:00,53.85,53.86,53.61,53.64,108800.0,36.8195,36.8263,36.6554,36.6759,108800.0
2007-12-11 11:45:00,53.64,53.72,53.59,53.6,73900.0,36.6759,36.7306,36.6417,36.6486,73900.0
2007-12-11 11:50:00,53.6,53.69,53.59,53.65,113500.0,36.6486,36.7101,36.6417,36.6828,113500.0
2007-12-11 11:55:00,53.64,53.65,53.5,53.52,163600.0,36.6759,36.6828,36.5802,36.5939,163600.0
2007-12-11 12:00:00,53.53,53.63,53.51,53.62,57000.0,36.6007,36.6691,36.587,36.6622,57000.0
2007-12-11 12:05:00,53.62,53.66,53.52,53.55,98200.0,36.6622,36.6896,36.5939,36.6144,98200.0
2007-12-11 12:10:00,53.55,53.56,53.5,53.53,48200.0,36.6144,36.6212,36.5802,36.6007,48200.0
2007-12-11 12:15:00,53.52,53.55,53.52,53.52,31200.0,36.5939,36.6144,36.5939,36.5939,31200.0
2007-12-11 12:20:00,53.52,53.65,53.44,53.6,113700.0,36.5939,36.6828,36.5392,36.6486,113700.0
2007-12-11 12:25:00,53.61,53.63,53.55,53.63,44900.0,36.6554,36.6691,36.6144,36.6691,44900.0
2007-12-11 12:30:00,53.63,53.77,53.62,53.68,58400.0,36.6691,36.7648,36.6622,36.7033,58400.0
2007-12-11 12:35:00,53.68,53.82,53.65,53.81,47800.0,36.7033,36.799,36.6828,36.7922,47800.0
2007-12-11 12:40:00,53.82,53.95,53.76,53.92,70800.0,36.799,36.8879,36.758,36.8674,70800.0
2007-12-11 12:45:00,53.9,53.91,53.74,53.75,39400.0,36.8537,36.8605,36.7443,36.7511,39400.0
2007-12-11 12:50:00,53.75,53.8,53.74,53.76,32200.0,36.7511,36.7853,36.7443,36.758,32200.0
2007-12-11 12:55:00,53.76,53.81,53.76,53.79,44700.0,36.758,36.7922,36.758,36.7785,44700.0
2007-12-11 13:00:00,53.79,53.86,53.75,53.81,89300.0,36.7785,36.8263,36.7511,36.7922,89300.0
2007-12-11 13:05:00,53.81,54.03,53.81,54.03,46800.0,36.7922,36.9426,36.7922,36.9426,46800.0
2007-12-11 13:10:00,54.03,54.15,54.03,54.09,74100.0,36.9426,37.0246,36.9426,36.9836,74100.0
2007-12-11 13:15:00,54.08,54.2,54.05,54.2,54600.0,36.9768,37.0588,36.9563,37.0588,54600.0
2007-12-11 13:20:00,54.2,54.4,54.17,54.4,73200.0,37.0588,37.1956,37.0383,37.1956,73200.0
2007-12-11 13:25:00,54.4,54.41,54.17,54.25,95100.0,37.1956,37.2024,37.0383,37.093,95100.0
2007-12-11 13:30:00,54.27,54.27,54.15,54.17,28800.0,37.1067,37.1067,37.0246,37.0383,28800.0
2007-12-11 13:35:00,54.18,54.4,54.17,54.4,38800.0,37.0451,37.1956,37.0383,37.1956,38800.0
2007-12-11 13:40:00,54.4,54.5,54.38,54.44,100000.0,37.1956,37.2639,37.1819,37.2229,100000.0
2007-12-11 13:45:00,54.46,54.49,54.44,54.45,107100.0,37.2366,37.2571,37.2229,37.2298,107100.0
2007-12-11 13:50:00,54.46,54.47,54.31,54.41,138900.0,37.2366,37.2434,37.134,37.2024,138900.0
2007-12-11 13:55:00,54.41,54.66,54.4,54.65,100000.0,37.2024,37.3733,37.1956,37.3665,100000.0
2007-12-11 14:00:00,54.65,54.8,54.64,54.79,77400.0,37.3665,37.4691,37.3597,37.4622,77400.0
2007-12-11 14:05:00,54.8,54.8,54.74,54.77,89600.0,37.4691,37.4691,37.428,37.4485,89600.0
2007-12-11 14:10:00,54.78,54.89,54.56,54.77,185500.0,37.4554,37.5306,37.305,37.4485,185500.0
2007-12-11 14:15:00,54.77,54.83,52.94,53.12,704500.0,37.4485,37.4896,36.1973,36.3204,704500.0
2007-12-11 14:20:00,53.21,53.25,51.76,51.91,865200.0,36.3819,36.4093,35.3905,35.493,865200.0
2007-12-11 14:25:00,51.92,52.72,51.69,52.56,852600.0,35.4999,36.0469,35.3426,35.9375,852600.0
2007-12-11 14:30:00,52.57,52.71,51.99,52.14,685200.0,35.9443,36.04,35.5477,35.6503,685200.0
2007-12-11 14:35:00,52.14,52.26,51.44,51.65,673300.0,35.6503,35.7324,35.1717,35.3153,673300.0
2007-12-11 14:40:00,51.64,51.75,51.01,51.05,657300.0,35.3084,35.3836,34.8777,34.905,657300.0
2007-12-11 14:45:00,51.05,51.27,50.82,50.97,1071400.0,34.905,35.0555,34.7478,34.8503,1071400.0
2007-12-11 14:50:00,50.96,51.03,50.7,50.94,870600.0,34.8435,34.8914,34.6657,34.8298,870600.0
2007-12-11 14:55:00,50.93,50.96,50.51,50.62,926800.0,34.823,34.8435,34.5358,34.611,926800.0
2007-12-11 15:00:00,50.62,50.67,50.23,50.45,717000.0,34.611,34.6452,34.3444,34.4948,717000.0
2007-12-11 15:05:00,50.45,50.62,50.37,50.6,530600.0,34.4948,34.611,34.4401,34.5973,530600.0
2007-12-11 15:10:00,50.61,50.64,50.16,50.45,535200.0,34.6042,34.6247,34.2965,34.4948,535200.0
2007-12-11 15:15:00,50.46,50.57,50.08,50.12,552600.0,34.5016,34.5768,34.2418,34.2691,552600.0
2007-12-11 15:20:00,50.11,50.43,50.05,50.38,626000.0,34.2623,34.4811,34.2213,34.4469,626000.0
2007-12-11 15:25:00,50.39,50.59,50.34,50.58,517900.0,34.4538,34.5905,34.4196,34.5837,517900.0
2007-12-11 15:30:00,50.59,50.82,50.52,50.6,470700.0,34.5905,34.7478,34.5426,34.5973,470700.0
2007-12-11 15:35:00,50.6,50.71,50.3,50.32,556100.0,34.5973,34.6726,34.3922,34.4059,556100.0
2007-12-11 15:40:00,50.32,50.5,50.31,50.33,594200.0,34.4059,34.529,34.3991,34.4127,594200.0
2007-12-11 15:45:00,50.34,50.35,50.09,50.16,971800.0,34.4196,34.4264,34.2486,34.2965,971800.0
2007-12-11 15:50:00,50.17,50.47,50.06,50.38,1078200.0,34.3033,34.5085,34.2281,34.4469,1078200.0
2007-12-11 15:55:00,50.38,50.41,49.95,49.98,1196300.0,34.4469,34.4674,34.1529,34.1734,1196300.0
2007-12-12 09:30:00,51.75,52.44,51.64,52.06,812600.0,35.3836,35.8554,35.3084,35.5956,812600.0
2007-12-12 09:35:00,52.07,52.26,51.82,51.87,592100.0,35.6024,35.7324,35.4315,35.4657,592100.0
2007-12-12 09:40:00,51.88,52.06,51.26,51.41,616900.0,35.4725,35.5956,35.0486,35.1512,616900.0
2007-12-12 09:45:00,51.4,51.57,51.11,51.23,822700.0,35.1443,35.2606,34.9461,35.0281,822700.0
2007-12-12 09:50:00,51.24,51.45,51.13,51.29,506200.0,35.0349,35.1785,34.9597,35.0691,506200.0
2007-12-12 09:55:00,51.29,51.63,51.29,51.6,288200.0,35.0691,35.3016,35.0691,35.2811,288200.0
2007-12-12 10:00:00,51.6,51.61,51.08,51.1,234600.0,35.2811,35.2879,34.9255,34.9392,234600.0
2007-12-12 10:05:00,51.1,51.35,51.0,51.01,240400.0,34.9392,35.1102,34.8708,34.8777,240400.0
2007-12-12 10:10:00,51.02,51.52,51.01,51.45,361200.0,34.8845,35.2264,34.8777,35.1785,361200.0
2007-12-12 10:15:00,51.44,51.65,51.34,51.56,205700.0,35.1717,35.3153,35.1033,35.2537,205700.0
2007-12-12 10:20:00,51.55,51.78,51.5,51.6,200700.0,35.2469,35.4042,35.2127,35.2811,200700.0
2007-12-12 10:25:00,51.6,51.63,51.3,51.37,178200.0,35.2811,35.3016,35.076,35.1238,178200.0
2007-12-12 10:30:00,51.37,51.37,50.99,50.99,159500.0,35.1238,35.1238,34.864,34.864,159500.0
2007-12-12 10:35:00,50.99,51.13,50.9,51.03,236200.0,34.864,34.9597,34.8025,34.8914,236200.0
2007-12-12 10:40:00,51.03,51.14,50.81,51.03,230400.0,34.8914,34.9666,34.7409,34.8914,230400.0
2007-12-12 10:45:00,51.03,51.15,50.71,50.77,289600.0,34.8914,34.9734,34.6726,34.7136,289600.0
2007-12-12 10:50:00,50.77,50.99,50.67,50.95,287600.0,34.7136,34.864,34.6452,34.8367,287600.0
2007-12-12 10:55:00,50.95,50.95,50.77,50.83,166800.0,34.8367,34.8367,34.7136,34.7546,166800.0
2007-12-12 11:00:00,50.82,51.03,50.77,51.02,308100.0,34.7478,34.8914,34.7136,34.8845,308100.0
2007-12-12 11:05:00,51.03,51.32,50.93,51.25,284800.0,34.8914,35.0896,34.823,35.0418,284800.0
2007-12-12 11:10:00,51.26,51.41,51.11,51.28,292600.0,35.0486,35.1512,34.9461,35.0623,292600.0
2007-12-12 11:15:00,51.27,51.27,50.99,51.15,174700.0,35.0555,35.0555,34.864,34.9734,174700.0
2007-12-12 11:20:00,51.16,51.18,50.93,51.01,179200.0,34.9802,34.9939,34.823,34.8777,179200.0
2007-12-12 11:25:00,51.01,51.05,50.6,50.65,278400.0,34.8777,34.905,34.5973,34.6315,278400.0
2007-12-12 11:30:00,50.64,50.81,50.56,50.81,276500.0,34.6247,34.7409,34.57,34.7409,276500.0
2007-12-12 11:35:00,50.81,51.04,50.78,50.94,214500.0,34.7409,34.8982,34.7204,34.8298,214500.0
2007-12-12 11:40:00,50.93,51.02,50.87,50.94,118800.0,34.823,34.8845,34.782,34.8298,118800.0
2007-12-12 11:45:00,50.94,51.06,50.88,51.0,340700.0,34.8298,34.9119,34.7888,34.8708,340700.0
2007-12-12 11:50:00,50.99,51.07,50.86,50.88,247100.0,34.864,34.9187,34.7751,34.7888,247100.0
2007-12-12 11:55:00,50.89,51.12,50.8,50.97,139600.0,34.7956,34.9529,34.7341,34.8503,139600.0
2007-12-12 12:00:00,50.98,51.03,50.77,50.77,186800.0,34.8572,34.8914,34.7136,34.7136,186800.0
2007-12-12 12:05:00,50.77,50.78,50.37,50.53,295800.0,34.7136,34.7204,34.4401,34.5495,295800.0
2007-12-12 12:10:00,50.52,50.66,50.49,50.52,151000.0,34.5426,34.6384,34.5221,34.5426,151000.0
2007-12-12 12:15:00,50.53,50.69,50.43,50.67,139700.0,34.5495,34.6589,34.4811,34.6452,139700.0
2007-12-12 12:20:00,50.66,50.79,50.66,50.74,141200.0,34.6384,34.7273,34.6384,34.6931,141200.0
2007-12-12 12:25:00,50.74,50.81,50.61,50.61,97200.0,34.6931,34.7409,34.6042,34.6042,97200.0
2007-12-12 12:30:00,50.61,50.62,50.42,50.45,111800.0,34.6042,34.611,34.4743,34.4948,111800.0
2007-12-12 12:35:00,50.45,50.5,50.11,50.19,258400.0,34.4948,34.529,34.2623,34.317,258400.0
2007-12-12 12:40:00,50.2,50.23,50.0,50.05,184800.0,34.3238,34.3444,34.1871,34.2213,184800.0
2007-12-12 12:45:00,50.05,50.13,49.93,50.11,228800.0,34.2213,34.276,34.1392,34.2623,228800.0
2007-12-12 12:50:00,50.09,50.3,50.02,50.11,139200.0,34.2486,34.3922,34.2008,34.2623,139200.0
2007-12-12 12:55:00,50.09,50.33,50.08,50.23,159500.0,34.2486,34.4127,34.2418,34.3444,159500.0
2007-12-12 13:00:00,50.22,50.22,49.86,49.91,203600.0,34.3375,34.3375,34.0914,34.1256,203600.0
2007-12-12 13:05:00,49.9,50.01,49.84,49.92,192900.0,34.1187,34.1939,34.0777,34.1324,192900.0
2007-12-12 13:10:00,49.91,50.28,49.87,50.17,223000.0,34.1256,34.3785,34.0982,34.3033,223000.0
2007-12-12 13:15:00,50.17,50.23,49.94,49.99,130800.0,34.3033,34.3444,34.1461,34.1803,130800.0
2007-12-12 13:20:00,50.0,50.15,49.96,50.09,95800.0,34.1871,34.2897,34.1597,34.2486,95800.0
2007-12-12 13:25:00,50.09,50.13,49.75,49.75,167900.0,34.2486,34.276,34.0162,34.0162,167900.0
2007-12-12 13:30:00,49.75,49.97,49.72,49.83,133000.0,34.0162,34.1666,33.9957,34.0709,133000.0
2007-12-12 13:35:00,49.83,50.07,49.81,49.96,219600.0,34.0709,34.235,34.0572,34.1597,219600.0
2007-12-12 13:40:00,49.94,50.16,49.9,50.02,164700.0,34.1461,34.2965,34.1187,34.2008,164700.0
2007-12-12 13:45:00,50.03,50.11,49.91,50.04,124600.0,34.2076,34.2623,34.1256,34.2144,124600.0
2007-12-12 13:50:00,50.06,50.12,49.93,50.02,90300.0,34.2281,34.2691,34.1392,34.2008,90300.0
2007-12-12 13:55:00,50.01,50.11,50.01,50.08,127100.0,34.1939,34.2623,34.1939,34.2418,127100.0
2007-12-12 14:00:00,50.07,50.09,49.92,50.06,152000.0,34.235,34.2486,34.1324,34.2281,152000.0
2007-12-12 14:05:00,50.05,50.2,50.05,50.14,118800.0,34.2213,34.3238,34.2213,34.2828,118800.0
2007-12-12 14:10:00,50.15,50.22,50.07,50.17,108100.0,34.2897,34.3375,34.235,34.3033,108100.0
2007-12-12 14:15:00,50.16,50.19,50.1,50.12,67400.0,34.2965,34.317,34.2555,34.2691,67400.0
2007-12-12 14:20:00,50.11,50.11,49.87,50.06,161400.0,34.2623,34.2623,34.0982,34.2281,161400.0
2007-12-12 14:25:00,50.05,50.11,49.85,49.87,120000.0,34.2213,34.2623,34.0845,34.0982,120000.0
2007-12-12 14:30:00,49.88,49.94,49.77,49.8,149500.0,34.105,34.1461,34.0298,34.0504,149500.0
2007-12-12 14:35:00,49.8,49.86,49.6,49.66,157300.0,34.0504,34.0914,33.9136,33.9546,157300.0
2007-12-12 14:40:00,49.65,49.73,49.52,49.54,174900.0,33.9478,34.0025,33.8589,33.8726,174900.0
2007-12-12 14:45:00,49.54,49.61,49.38,49.53,194000.0,33.8726,33.9204,33.7632,33.8657,194000.0
2007-12-12 14:50:00,49.51,49.74,49.5,49.68,169600.0,33.8521,34.0093,33.8452,33.9683,169600.0
2007-12-12 14:55:00,49.68,49.87,49.53,49.55,176900.0,33.9683,34.0982,33.8657,33.8794,176900.0
2007-12-12 15:00:00,49.55,49.55,49.1,49.3,371300.0,33.8794,33.8794,33.5717,33.7085,371300.0
2007-12-12 15:05:00,49.3,49.54,49.28,49.5,339500.0,33.7085,33.8726,33.6948,33.8452,339500.0
2007-12-12 15:10:00,49.5,49.54,49.06,49.06,320800.0,33.8452,33.8726,33.5444,33.5444,320800.0
2007-12-12 15:15:00,49.05,49.28,48.87,49.01,608800.0,33.5375,33.6948,33.4145,33.5102,608800.0
2007-12-12 15:20:00,49.02,49.25,49.01,49.12,378800.0,33.517,33.6743,33.5102,33.5854,378800.0
2007-12-12 15:25:00,49.11,49.39,49.09,49.26,402800.0,33.5786,33.77,33.5649,33.6811,402800.0
2007-12-12 15:30:00,49.26,49.36,49.01,49.09,461000.0,33.6811,33.7495,33.5102,33.5649,461000.0
2007-12-12 15:35:00,49.07,49.18,48.85,49.06,482800.0,33.5512,33.6264,33.4008,33.5444,482800.0
2007-12-12 15:40:00,49.04,49.38,49.02,49.35,551200.0,33.5307,33.7632,33.517,33.7427,551200.0
2007-12-12 15:45:00,49.36,50.07,49.32,50.02,778400.0,33.7495,34.235,33.7222,34.2008,778400.0
2007-12-12 15:50:00,50.02,50.39,49.99,50.27,931500.0,34.2008,34.4538,34.1803,34.3717,931500.0
2007-12-12 15:55:00,50.28,50.55,50.22,50.44,642000.0,34.3785,34.5632,34.3375,34.4879,642000.0
2007-12-13 09:30:00,49.81,50.45,49.43,50.32,238800.0,34.0572,34.4948,33.7974,34.4059,238800.0
2007-12-13 09:35:00,50.32,50.34,49.57,49.67,299800.0,34.4059,34.4196,33.8931,33.9615,299800.0
2007-12-13 09:40:00,49.67,49.84,49.47,49.6,290000.0,33.9615,34.0777,33.8247,33.9136,290000.0
2007-12-13 09:45:00,49.56,49.6,48.96,49.02,386600.0,33.8863,33.9136,33.476,33.517,386600.0
2007-12-13 09:50:00,49.03,49.2,48.75,48.81,337100.0,33.5239,33.6401,33.3324,33.3734,337100.0
2007-12-13 09:55:00,48.83,49.14,48.79,49.05,263500.0,33.3871,33.5991,33.3598,33.5375,263500.0
2007-12-13 10:00:00,49.06,49.27,49.01,49.11,395200.0,33.5444,33.688,33.5102,33.5786,395200.0
2007-12-13 10:05:00,49.12,49.42,49.03,49.2,471500.0,33.5854,33.7905,33.5239,33.6401,471500.0
2007-12-13 10:10:00,49.19,49.43,49.06,49.07,378500.0,33.6333,33.7974,33.5444,33.5512,378500.0
2007-12-13 10:15:00,49.08,49.09,48.93,48.97,280700.0,33.5581,33.5649,33.4555,33.4828,280700.0
2007-12-13 10:20:00,48.97,49.14,48.8,48.83,455300.0,33.4828,33.5991,33.3666,33.3871,455300.0
2007-12-13 10:25:00,48.83,49.08,48.53,48.57,383800.0,33.3871,33.5581,33.182,33.2093,383800.0
2007-12-13 10:30:00,48.57,48.85,48.5,48.65,373800.0,33.2093,33.4008,33.1615,33.264,373800.0
2007-12-13 10:35:00,48.65,48.75,48.6,48.68,190000.0,33.264,33.3324,33.2299,33.2846,190000.0
2007-12-13 10:40:00,48.68,48.83,48.46,48.6,235700.0,33.2846,33.3871,33.1341,33.2299,235700.0
2007-12-13 10:45:00,48.56,48.66,48.43,48.54,197300.0,33.2025,33.2709,33.1136,33.1888,197300.0
2007-12-13 10:50:00,48.55,48.59,48.38,48.38,121000.0,33.1957,33.223,33.0794,33.0794,121000.0
2007-12-13 10:55:00,48.39,48.42,47.6,47.64,689100.0,33.0863,33.1068,32.5461,32.5735,689100.0
2007-12-13 11:00:00,47.64,47.95,47.52,47.74,495200.0,32.5735,32.7854,32.4914,32.6418,495200.0
2007-12-13 11:05:00,47.74,47.83,47.6,47.73,316400.0,32.6418,32.7034,32.5461,32.635,316400.0
2007-12-13 11:10:00,47.7,47.83,47.62,47.68,360000.0,32.6145,32.7034,32.5598,32.6008,360000.0
2007-12-13 11:15:00,47.7,47.83,47.65,47.74,169600.0,32.6145,32.7034,32.5803,32.6418,169600.0
2007-12-13 11:20:00,47.74,47.78,47.62,47.64,294500.0,32.6418,32.6692,32.5598,32.5735,294500.0
2007-12-13 11:25:00,47.67,47.79,47.62,47.74,178600.0,32.594,32.676,32.5598,32.6418,178600.0
2007-12-13 11:30:00,47.74,47.76,47.49,47.69,279300.0,32.6418,32.6555,32.4709,32.6077,279300.0
2007-12-13 11:35:00,47.7,47.98,47.58,47.77,362300.0,32.6145,32.8059,32.5324,32.6624,362300.0
2007-12-13 11:40:00,47.78,47.93,47.55,47.72,316300.0,32.6692,32.7718,32.5119,32.6282,316300.0
2007-12-13 11:45:00,47.72,47.79,47.6,47.71,255500.0,32.6282,32.676,32.5461,32.6213,255500.0
2007-12-13 11:50:00,47.7,47.74,47.6,47.65,227100.0,32.6145,32.6418,32.5461,32.5803,227100.0
2007-12-13 11:55:00,47.65,47.75,47.65,47.7,110800.0,32.5803,32.6487,32.5803,32.6145,110800.0
2007-12-13 12:00:00,47.71,47.78,47.6,47.73,196200.0,32.6213,32.6692,32.5461,32.635,196200.0
2007-12-13 12:05:00,47.74,47.93,47.69,47.82,595600.0,32.6418,32.7718,32.6077,32.6965,595600.0
2007-12-13 12:10:00,47.82,47.93,47.74,47.9,270000.0,32.6965,32.7718,32.6418,32.7512,270000.0
2007-12-13 12:15:00,47.91,48.03,47.86,48.0,173600.0,32.7581,32.8401,32.7239,32.8196,173600.0
2007-12-13 12:20:00,48.0,48.01,47.89,47.96,133100.0,32.8196,32.8265,32.7444,32.7923,133100.0
2007-12-13 12:25:00,47.96,48.01,47.94,47.97,111000.0,32.7923,32.8265,32.7786,32.7991,111000.0
2007-12-13 12:30:00,47.96,48.07,47.93,47.99,135700.0,32.7923,32.8675,32.7718,32.8128,135700.0
2007-12-13 12:35:00,47.99,48.04,47.99,48.0,53900.0,32.8128,32.847,32.8128,32.8196,53900.0
2007-12-13 12:40:00,47.99,48.01,47.74,47.77,251800.0,32.8128,32.8265,32.6418,32.6624,251800.0
2007-12-13 12:45:00,47.78,48.25,47.77,48.24,174100.0,32.6692,32.9906,32.6624,32.9837,174100.0
2007-12-13 12:50:00,48.22,48.35,48.15,48.3,160600.0,32.97,33.0589,32.9222,33.0247,160600.0
2007-12-13 12:55:00,48.29,48.39,48.26,48.32,93200.0,33.0179,33.0863,32.9974,33.0384,93200.0
2007-12-13 13:00:00,48.32,48.44,48.29,48.42,103900.0,33.0384,33.1205,33.0179,33.1068,103900.0
2007-12-13 13:05:00,48.42,48.6,48.3,48.58,166000.0,33.1068,33.2299,33.0247,33.2162,166000.0
2007-12-13 13:10:00,48.57,48.62,48.46,48.51,80600.0,33.2093,33.2435,33.1341,33.1683,80600.0
2007-12-13 13:15:00,48.51,48.58,48.35,48.49,134300.0,33.1683,33.2162,33.0589,33.1546,134300.0
2007-12-13 13:20:00,48.49,48.63,48.43,48.48,162700.0,33.1546,33.2504,33.1136,33.1478,162700.0
2007-12-13 13:25:00,48.47,48.68,48.47,48.61,180800.0,33.141,33.2846,33.141,33.2367,180800.0
2007-12-13 13:30:00,48.61,48.69,48.5,48.61,147500.0,33.2367,33.2914,33.1615,33.2367,147500.0
2007-12-13 13:35:00,48.6,48.73,48.57,48.61,145500.0,33.2299,33.3187,33.2093,33.2367,145500.0
2007-12-13 13:40:00,48.62,48.65,48.48,48.65,168100.0,33.2435,33.264,33.1478,33.264,168100.0
2007-12-13 13:45:00,48.65,48.72,48.5,48.68,229900.0,33.264,33.3119,33.1615,33.2846,229900.0
2007-12-13 13:50:00,48.67,48.95,48.66,48.94,221600.0,33.2777,33.4692,33.2709,33.4623,221600.0
2007-12-13 13:55:00,48.95,48.99,48.81,48.89,146300.0,33.4692,33.4965,33.3734,33.4281,146300.0
2007-12-13 14:00:00,48.89,49.14,48.72,49.13,162500.0,33.4281,33.5991,33.3119,33.5922,162500.0
2007-12-13 14:05:00,49.13,49.25,49.0,49.08,131400.0,33.5922,33.6743,33.5034,33.5581,131400.0
2007-12-13 14:10:00,49.08,49.1,48.94,49.09,133300.0,33.5581,33.5717,33.4623,33.5649,133300.0
2007-12-13 14:15:00,49.09,49.43,49.07,49.41,237600.0,33.5649,33.7974,33.5512,33.7837,237600.0
2007-12-13 14:20:00,49.41,49.71,49.38,49.64,340600.0,33.7837,33.9888,33.7632,33.941,340600.0
2007-12-13 14:25:00,49.64,49.66,49.48,49.61,262400.0,33.941,33.9546,33.8316,33.9204,262400.0
2007-12-13 14:30:00,49.63,49.71,49.35,49.35,201700.0,33.9341,33.9888,33.7427,33.7427,201700.0
2007-12-13 14:35:00,49.35,49.54,49.26,49.29,185100.0,33.7427,33.8726,33.6811,33.7016,185100.0
2007-12-13 14:40:00,49.29,49.35,49.22,49.27,133700.0,33.7016,33.7427,33.6538,33.688,133700.0
2007-12-13 14:45:00,49.27,49.32,49.09,49.11,116600.0,33.688,33.7222,33.5649,33.5786,116600.0
2007-12-13 14:50:00,49.11,49.35,49.09,49.29,92500.0,33.5786,33.7427,33.5649,33.7016,92500.0
2007-12-13 14:55:00,49.27,49.28,49.08,49.25,130400.0,33.688,33.6948,33.5581,33.6743,130400.0
2007-12-13 15:00:00,49.24,49.59,49.24,49.58,189100.0,33.6675,33.9068,33.6675,33.8999,189100.0
2007-12-13 15:05:00,49.58,49.59,49.33,49.35,171500.0,33.8999,33.9068,33.729,33.7427,171500.0
2007-12-13 15:10:00,49.35,49.4,49.17,49.2,195800.0,33.7427,33.7769,33.6196,33.6401,195800.0
2007-12-13 15:15:00,49.19,49.31,49.09,49.29,274500.0,33.6333,33.7153,33.5649,33.7016,274500.0
2007-12-13 15:20:00,49.29,49.54,49.28,49.45,245700.0,33.7016,33.8726,33.6948,33.811,245700.0
2007-12-13 15:25:00,49.45,49.98,49.38,49.97,384900.0,33.811,34.1734,33.7632,34.1666,384900.0
2007-12-13 15:30:00,49.95,50.14,49.81,50.14,378400.0,34.1529,34.2828,34.0572,34.2828,378400.0
2007-12-13 15:35:00,50.13,50.16,49.82,49.92,368700.0,34.276,34.2965,34.064,34.1324,368700.0
2007-12-13 15:40:00,49.91,50.01,49.87,49.97,401500.0,34.1256,34.1939,34.0982,34.1666,401500.0
2007-12-13 15:45:00,49.97,50.21,49.95,50.06,424400.0,34.1666,34.3307,34.1529,34.2281,424400.0
2007-12-13 15:50:00,50.05,50.23,49.86,50.19,482100.0,34.2213,34.3444,34.0914,34.317,482100.0
2007-12-13 15:55:00,50.18,50.3,50.16,50.3,368000.0,34.3102,34.3922,34.2965,34.3922,368000.0
2007-12-14 09:30:00,49.5,49.88,49.35,49.74,210000.0,33.8452,34.105,33.7427,34.0093,210000.0
2007-12-14 09:35:00,49.74,49.98,49.34,49.59,282600.0,34.0093,34.1734,33.7358,33.9068,282600.0
2007-12-14 09:40:00,49.57,49.64,49.33,49.52,149900.0,33.8931,33.941,33.729,33.8589,149900.0
2007-12-14 09:45:00,49.52,49.73,49.43,49.43,162600.0,33.8589,34.0025,33.7974,33.7974,162600.0
2007-12-14 09:50:00,49.43,49.46,48.96,49.01,193500.0,33.7974,33.8179,33.476,33.5102,193500.0
2007-12-14 09:55:00,49.01,49.49,48.95,49.32,165000.0,33.5102,33.8384,33.4692,33.7222,165000.0
2007-12-14 10:00:00,49.3,49.73,49.29,49.69,186100.0,33.7085,34.0025,33.7016,33.9751,186100.0
2007-12-14 10:05:00,49.69,49.88,49.61,49.74,256700.0,33.9751,34.105,33.9204,34.0093,256700.0
2007-12-14 10:10:00,49.76,49.89,49.65,49.7,231200.0,34.023,34.1119,33.9478,33.982,231200.0
2007-12-14 10:15:00,49.69,49.92,49.58,49.83,212100.0,33.9751,34.1324,33.8999,34.0709,212100.0
2007-12-14 10:20:00,49.82,49.9,49.62,49.67,105600.0,34.064,34.1187,33.9273,33.9615,105600.0
2007-12-14 10:25:00,49.66,49.88,49.57,49.79,133800.0,33.9546,34.105,33.8931,34.0435,133800.0
2007-12-14 10:30:00,49.8,49.8,49.62,49.74,78200.0,34.0504,34.0504,33.9273,34.0093,78200.0
2007-12-14 10:35:00,49.74,49.82,49.68,49.71,128200.0,34.0093,34.064,33.9683,33.9888,128200.0
2007-12-14 10:40:00,49.71,50.08,49.68,49.99,191900.0,33.9888,34.2418,33.9683,34.1803,191900.0
2007-12-14 10:45:00,49.99,50.37,49.97,50.34,229200.0,34.1803,34.4401,34.1666,34.4196,229200.0
2007-12-14 10:50:00,50.35,50.66,50.33,50.54,314200.0,34.4264,34.6384,34.4127,34.5563,314200.0
2007-12-14 10:55:00,50.55,50.68,50.48,50.59,283500.0,34.5632,34.652,34.5153,34.5905,283500.0
2007-12-14 11:00:00,50.6,50.84,50.6,50.81,195300.0,34.5973,34.7614,34.5973,34.7409,195300.0
2007-12-14 11:05:00,50.8,50.94,50.69,50.75,225600.0,34.7341,34.8298,34.6589,34.6999,225600.0
2007-12-14 11:10:00,50.76,50.78,50.43,50.46,189100.0,34.7067,34.7204,34.4811,34.5016,189100.0
2007-12-14 11:15:00,50.46,50.63,50.45,50.61,119300.0,34.5016,34.6179,34.4948,34.6042,119300.0
2007-12-14 11:20:00,50.62,50.62,50.38,50.39,132200.0,34.611,34.611,34.4469,34.4538,132200.0
2007-12-14 11:25:00,50.4,50.43,50.3,50.34,180300.0,34.4606,34.4811,34.3922,34.4196,180300.0
2007-12-14 11:30:00,50.35,50.57,50.28,50.48,148500.0,34.4264,34.5768,34.3785,34.5153,148500.0
2007-12-14 11:35:00,50.47,50.52,50.32,50.52,213300.0,34.5085,34.5426,34.4059,34.5426,213300.0
2007-12-14 11:40:00,50.51,50.58,50.48,50.56,124400.0,34.5358,34.5837,34.5153,34.57,124400.0
2007-12-14 11:45:00,50.57,50.71,50.5,50.66,154300.0,34.5768,34.6726,34.529,34.6384,154300.0
2007-12-14 11:50:00,50.67,50.76,50.6,50.67,129800.0,34.6452,34.7067,34.5973,34.6452,129800.0
2007-12-14 11:55:00,50.67,50.72,50.57,50.66,118400.0,34.6452,34.6794,34.5768,34.6384,118400.0
2007-12-14 12:00:00,50.67,50.79,50.65,50.76,126500.0,34.6452,34.7273,34.6315,34.7067,126500.0
2007-12-14 12:05:00,50.77,50.78,50.65,50.67,81400.0,34.7136,34.7204,34.6315,34.6452,81400.0
2007-12-14 12:10:00,50.68,50.76,50.65,50.69,82100.0,34.652,34.7067,34.6315,34.6589,82100.0
2007-12-14 12:15:00,50.69,50.7,50.59,50.6,150600.0,34.6589,34.6657,34.5905,34.5973,150600.0
2007-12-14 12:20:00,50.6,50.68,50.56,50.67,106900.0,34.5973,34.652,34.57,34.6452,106900.0
2007-12-14 12:25:00,50.68,50.72,50.44,50.58,211300.0,34.652,34.6794,34.4879,34.5837,211300.0
2007-12-14 12:30:00,50.58,50.66,50.24,50.29,165700.0,34.5837,34.6384,34.3512,34.3854,165700.0
2007-12-14 12:35:00,50.29,50.59,50.21,50.59,284800.0,34.3854,34.5905,34.3307,34.5905,284800.0
2007-12-14 12:40:00,50.58,50.73,50.41,50.66,174900.0,34.5837,34.6862,34.4674,34.6384,174900.0
2007-12-14 12:45:00,50.66,50.7,50.56,50.67,71700.0,34.6384,34.6657,34.57,34.6452,71700.0
2007-12-14 12:50:00,50.68,50.9,50.68,50.87,117200.0,34.652,34.8025,34.652,34.782,117200.0
2007-12-14 12:55:00,50.87,51.0,50.86,50.97,93700.0,34.782,34.8708,34.7751,34.8503,93700.0
2007-12-14 13:00:00,50.97,50.97,50.75,50.81,75600.0,34.8503,34.8503,34.6999,34.7409,75600.0
2007-12-14 13:05:00,50.83,50.85,50.77,50.85,34800.0,34.7546,34.7683,34.7136,34.7683,34800.0
2007-12-14 13:10:00,50.85,51.0,50.84,50.9,99500.0,34.7683,34.8708,34.7614,34.8025,99500.0
2007-12-14 13:15:00,50.89,50.9,50.61,50.72,214100.0,34.7956,34.8025,34.6042,34.6794,214100.0
2007-12-14 13:20:00,50.72,50.86,50.61,50.82,110700.0,34.6794,34.7751,34.6042,34.7478,110700.0
2007-12-14 13:25:00,50.82,51.14,50.79,51.03,220400.0,34.7478,34.9666,34.7273,34.8914,220400.0
2007-12-14 13:30:00,51.02,51.03,50.82,50.91,89800.0,34.8845,34.8914,34.7478,34.8093,89800.0
2007-12-14 13:35:00,50.92,50.97,50.71,50.79,106000.0,34.8161,34.8503,34.6726,34.7273,106000.0
2007-12-14 13:40:00,50.8,50.8,50.67,50.71,83300.0,34.7341,34.7341,34.6452,34.6726,83300.0
2007-12-14 13:45:00,50.69,50.85,50.65,50.84,154600.0,34.6589,34.7683,34.6315,34.7614,154600.0
2007-12-14 13:50:00,50.83,50.88,50.62,50.78,127600.0,34.7546,34.7888,34.611,34.7204,127600.0
2007-12-14 13:55:00,50.78,50.88,50.74,50.83,109200.0,34.7204,34.7888,34.6931,34.7546,109200.0
2007-12-14 14:00:00,50.84,50.86,50.66,50.72,111500.0,34.7614,34.7751,34.6384,34.6794,111500.0
2007-12-14 14:05:00,50.71,50.78,50.43,50.66,211600.0,34.6726,34.7204,34.4811,34.6384,211600.0
2007-12-14 14:10:00,50.68,50.83,50.65,50.71,104100.0,34.652,34.7546,34.6315,34.6726,104100.0
2007-12-14 14:15:00,50.73,50.76,50.65,50.73,50100.0,34.6862,34.7067,34.6315,34.6862,50100.0
2007-12-14 14:20:00,50.73,50.8,50.7,50.77,70400.0,34.6862,34.7341,34.6657,34.7136,70400.0
2007-12-14 14:25:00,50.75,50.83,50.75,50.78,62700.0,34.6999,34.7546,34.6999,34.7204,62700.0
2007-12-14 14:30:00,50.78,50.81,50.54,50.55,151400.0,34.7204,34.7409,34.5563,34.5632,151400.0
2007-12-14 14:35:00,50.56,50.66,50.5,50.61,133600.0,34.57,34.6384,34.529,34.6042,133600.0
2007-12-14 14:40:00,50.6,50.71,50.52,50.57,135700.0,34.5973,34.6726,34.5426,34.5768,135700.0
2007-12-14 14:45:00,50.57,50.6,50.43,50.45,128600.0,34.5768,34.5973,34.4811,34.4948,128600.0
2007-12-14 14:50:00,50.46,50.65,50.41,50.57,218600.0,34.5016,34.6315,34.4674,34.5768,218600.0
2007-12-14 14:55:00,50.57,50.62,50.38,50.49,241900.0,34.5768,34.611,34.4469,34.5221,241900.0
2007-12-14 15:00:00,50.5,50.57,50.35,50.41,194700.0,34.529,34.5768,34.4264,34.4674,194700.0
2007-12-14 15:05:00,50.41,50.54,50.37,50.47,158400.0,34.4674,34.5563,34.4401,34.5085,158400.0
2007-12-14 15:10:00,50.47,50.55,50.45,50.5,178000.0,34.5085,34.5632,34.4948,34.529,178000.0
2007-12-14 15:15:00,50.5,50.55,50.27,50.28,230600.0,34.529,34.5632,34.3717,34.3785,230600.0
2007-12-14 15:20:00,50.27,50.39,50.18,50.36,223700.0,34.3717,34.4538,34.3102,34.4332,223700.0
2007-12-14 15:25:00,50.36,50.48,50.32,50.4,203900.0,34.4332,34.5153,34.4059,34.4606,203900.0
2007-12-14 15:30:00,50.4,50.49,50.35,50.42,167800.0,34.4606,34.5221,34.4264,34.4743,167800.0
2007-12-14 15:35:00,50.42,50.53,50.28,50.35,273700.0,34.4743,34.5495,34.3785,34.4264,273700.0
2007-12-14 15:40:00,50.35,50.36,50.18,50.28,287700.0,34.4264,34.4332,34.3102,34.3785,287700.0
2007-12-14 15:45:00,50.29,50.38,50.22,50.28,236000.0,34.3854,34.4469,34.3375,34.3785,236000.0
2007-12-14 15:50:00,50.27,50.34,50.16,50.27,365300.0,34.3717,34.4196,34.2965,34.3717,365300.0
2007-12-14 15:55:00,50.27,50.42,50.22,50.34,397400.0,34.3717,34.4743,34.3375,34.4196,397400.0
2007-12-17 09:30:00,50.02,50.8,49.3,49.31,272100.0,34.2008,34.7341,33.7085,33.7153,272100.0
2007-12-17 09:35:00,49.31,49.88,49.25,49.8,191000.0,33.7153,34.105,33.6743,34.0504,191000.0
2007-12-17 09:40:00,49.8,50.46,49.78,50.05,204200.0,34.0504,34.5016,34.0367,34.2213,204200.0
2007-12-17 09:45:00,50.02,50.41,49.93,50.28,158100.0,34.2008,34.4674,34.1392,34.3785,158100.0
2007-12-17 09:50:00,50.29,50.45,49.88,50.01,167300.0,34.3854,34.4948,34.105,34.1939,167300.0
2007-12-17 09:55:00,50.0,50.38,49.98,50.09,144400.0,34.1871,34.4469,34.1734,34.2486,144400.0
2007-12-17 10:00:00,50.11,50.18,50.01,50.07,119400.0,34.2623,34.3102,34.1939,34.235,119400.0
2007-12-17 10:05:00,50.06,50.14,49.58,49.85,243000.0,34.2281,34.2828,33.8999,34.0845,243000.0
2007-12-17 10:10:00,49.85,50.04,49.76,49.87,126600.0,34.0845,34.2144,34.023,34.0982,126600.0
2007-12-17 10:15:00,49.87,50.03,49.81,49.95,160700.0,34.0982,34.2076,34.0572,34.1529,160700.0
2007-12-17 10:20:00,49.94,50.17,49.88,50.1,104200.0,34.1461,34.3033,34.105,34.2555,104200.0
2007-12-17 10:25:00,50.11,50.25,50.1,50.19,127500.0,34.2623,34.358,34.2555,34.317,127500.0
2007-12-17 10:30:00,50.19,50.31,50.11,50.18,161100.0,34.317,34.3991,34.2623,34.3102,161100.0
2007-12-17 10:35:00,50.15,50.46,50.05,50.32,164200.0,34.2897,34.5016,34.2213,34.4059,164200.0
2007-12-17 10:40:00,50.32,50.44,50.1,50.37,185300.0,34.4059,34.4879,34.2555,34.4401,185300.0
2007-12-17 10:45:00,50.37,50.46,50.2,50.21,291300.0,34.4401,34.5016,34.3238,34.3307,291300.0
2007-12-17 10:50:00,50.21,50.24,50.0,50.09,111700.0,34.3307,34.3512,34.1871,34.2486,111700.0
2007-12-17 10:55:00,50.07,50.31,49.95,50.28,133900.0,34.235,34.3991,34.1529,34.3785,133900.0
2007-12-17 11:00:00,50.28,50.45,50.23,50.37,120900.0,34.3785,34.4948,34.3444,34.4401,120900.0
2007-12-17 11:05:00,50.37,50.54,50.26,50.27,185200.0,34.4401,34.5563,34.3649,34.3717,185200.0
2007-12-17 11:10:00,50.28,50.51,49.98,49.99,184000.0,34.3785,34.5358,34.1734,34.1803,184000.0
2007-12-17 11:15:00,49.99,50.04,49.93,50.0,125200.0,34.1803,34.2144,34.1392,34.1871,125200.0
2007-12-17 11:20:00,50.01,50.17,49.94,50.13,92000.0,34.1939,34.3033,34.1461,34.276,92000.0
2007-12-17 11:25:00,50.13,50.24,49.98,49.98,112300.0,34.276,34.3512,34.1734,34.1734,112300.0
2007-12-17 11:30:00,49.98,50.03,49.92,49.92,106500.0,34.1734,34.2076,34.1324,34.1324,106500.0
2007-12-17 11:35:00,49.92,50.01,49.84,49.93,145300.0,34.1324,34.1939,34.0777,34.1392,145300.0
2007-12-17 11:40:00,49.93,50.01,49.84,49.85,139300.0,34.1392,34.1939,34.0777,34.0845,139300.0
2007-12-17 11:45:00,49.86,50.01,49.85,49.85,143100.0,34.0914,34.1939,34.0845,34.0845,143100.0
2007-12-17 11:50:00,49.85,49.92,49.8,49.9,89200.0,34.0845,34.1324,34.0504,34.1187,89200.0
2007-12-17 11:55:00,49.9,49.98,49.81,49.89,108100.0,34.1187,34.1734,34.0572,34.1119,108100.0
2007-12-17 12:00:00,49.88,50.0,49.82,49.96,87500.0,34.105,34.1871,34.064,34.1597,87500.0
2007-12-17 12:05:00,49.97,50.05,49.91,49.93,174000.0,34.1666,34.2213,34.1256,34.1392,174000.0
2007-12-17 12:10:00,49.93,49.94,49.86,49.92,75000.0,34.1392,34.1461,34.0914,34.1324,75000.0
2007-12-17 12:15:00,49.91,49.95,49.84,49.86,66100.0,34.1256,34.1529,34.0777,34.0914,66100.0
2007-12-17 12:20:00,49.86,49.91,49.78,49.85,120900.0,34.0914,34.1256,34.0367,34.0845,120900.0
2007-12-17 12:25:00,49.86,49.87,49.75,49.79,96900.0,34.0914,34.0982,34.0162,34.0435,96900.0
2007-12-17 12:30:00,49.77,49.88,49.74,49.75,114000.0,34.0298,34.105,34.0093,34.0162,114000.0
2007-12-17 12:35:00,49.75,49.86,49.69,49.69,136500.0,34.0162,34.0914,33.9751,33.9751,136500.0
2007-12-17 12:40:00,49.69,49.69,49.47,49.5,257600.0,33.9751,33.9751,33.8247,33.8452,257600.0
2007-12-17 12:45:00,49.51,49.6,49.47,49.59,115200.0,33.8521,33.9136,33.8247,33.9068,115200.0
2007-12-17 12:50:00,49.59,49.6,49.5,49.53,84300.0,33.9068,33.9136,33.8452,33.8657,84300.0
2007-12-17 12:55:00,49.53,49.75,49.52,49.69,111100.0,33.8657,34.0162,33.8589,33.9751,111100.0
2007-12-17 13:00:00,49.68,49.68,49.49,49.58,168800.0,33.9683,33.9683,33.8384,33.8999,168800.0
2007-12-17 13:05:00,49.58,49.61,49.28,49.41,184400.0,33.8999,33.9204,33.6948,33.7837,184400.0
2007-12-17 13:10:00,49.42,49.44,49.19,49.21,158000.0,33.7905,33.8042,33.6333,33.6469,158000.0
2007-12-17 13:15:00,49.21,49.23,49.01,49.1,206800.0,33.6469,33.6606,33.5102,33.5717,206800.0
2007-12-17 13:20:00,49.1,49.23,49.04,49.05,183000.0,33.5717,33.6606,33.5307,33.5375,183000.0
2007-12-17 13:25:00,49.04,49.06,48.91,48.99,112200.0,33.5307,33.5444,33.4418,33.4965,112200.0
2007-12-17 13:30:00,48.99,49.01,48.91,48.94,120200.0,33.4965,33.5102,33.4418,33.4623,120200.0
2007-12-17 13:35:00,48.95,49.1,48.85,48.85,201800.0,33.4692,33.5717,33.4008,33.4008,201800.0
2007-12-17 13:40:00,48.86,48.96,48.75,48.76,170600.0,33.4076,33.476,33.3324,33.3393,170600.0
2007-12-17 13:45:00,48.76,48.83,48.72,48.81,153700.0,33.3393,33.3871,33.3119,33.3734,153700.0
2007-12-17 13:50:00,48.81,48.87,48.72,48.86,131400.0,33.3734,33.4145,33.3119,33.4076,131400.0
2007-12-17 13:55:00,48.86,49.08,48.75,48.79,157500.0,33.4076,33.5581,33.3324,33.3598,157500.0
2007-12-17 14:00:00,48.78,48.93,48.72,48.93,131700.0,33.3529,33.4555,33.3119,33.4555,131700.0
2007-12-17 14:05:00,48.94,49.12,48.89,49.05,166800.0,33.4623,33.5854,33.4281,33.5375,166800.0
2007-12-17 14:10:00,49.03,49.13,48.95,48.98,122000.0,33.5239,33.5922,33.4692,33.4897,122000.0
2007-12-17 14:15:00,49.0,49.08,48.93,49.01,99000.0,33.5034,33.5581,33.4555,33.5102,99000.0
2007-12-17 14:20:00,49.02,49.18,49.0,49.0,131400.0,33.517,33.6264,33.5034,33.5034,131400.0
2007-12-17 14:25:00,48.99,49.07,48.98,49.01,111200.0,33.4965,33.5512,33.4897,33.5102,111200.0
2007-12-17 14:30:00,49.01,49.15,48.99,49.11,78200.0,33.5102,33.6059,33.4965,33.5786,78200.0
2007-12-17 14:35:00,49.1,49.13,48.91,49.04,105600.0,33.5717,33.5922,33.4418,33.5307,105600.0
2007-12-17 14:40:00,49.02,49.12,49.01,49.02,119200.0,33.517,33.5854,33.5102,33.517,119200.0
2007-12-17 14:45:00,49.02,49.12,48.95,48.98,186300.0,33.517,33.5854,33.4692,33.4897,186300.0
2007-12-17 14:50:00,48.98,49.05,48.89,48.89,216200.0,33.4897,33.5375,33.4281,33.4281,216200.0
2007-12-17 14:55:00,48.89,49.0,48.81,48.92,220300.0,33.4281,33.5034,33.3734,33.4487,220300.0
2007-12-17 15:00:00,48.92,49.19,48.9,48.95,370400.0,33.4487,33.6333,33.435,33.4692,370400.0
2007-12-17 15:05:00,48.96,48.99,48.83,48.97,197700.0,33.476,33.4965,33.3871,33.4828,197700.0
2007-12-17 15:10:00,48.98,49.24,48.97,49.19,167700.0,33.4897,33.6675,33.4828,33.6333,167700.0
2007-12-17 15:15:00,49.19,49.3,49.12,49.16,288200.0,33.6333,33.7085,33.5854,33.6128,288200.0
2007-12-17 15:20:00,49.15,49.33,49.08,49.32,266800.0,33.6059,33.729,33.5581,33.7222,266800.0
2007-12-17 15:25:00,49.32,49.44,49.25,49.29,215300.0,33.7222,33.8042,33.6743,33.7016,215300.0
2007-12-17 15:30:00,49.29,49.52,49.21,49.4,192800.0,33.7016,33.8589,33.6469,33.7769,192800.0
2007-12-17 15:35:00,49.38,49.74,49.36,49.7,298000.0,33.7632,34.0093,33.7495,33.982,298000.0
2007-12-17 15:40:00,49.7,49.85,49.61,49.65,402000.0,33.982,34.0845,33.9204,33.9478,402000.0
2007-12-17 15:45:00,49.65,49.66,49.35,49.36,406400.0,33.9478,33.9546,33.7427,33.7495,406400.0
2007-12-17 15:50:00,49.36,49.53,49.3,49.5,501300.0,33.7495,33.8657,33.7085,33.8452,501300.0
2007-12-17 15:55:00,49.5,49.55,49.3,49.48,607800.0,33.8452,33.8794,33.7085,33.8316,607800.0
2007-12-18 09:30:00,48.93,49.89,48.75,49.32,548000.0,33.4555,34.1119,33.3324,33.7222,548000.0
2007-12-18 09:35:00,49.32,49.63,49.29,49.44,325400.0,33.7222,33.9341,33.7016,33.8042,325400.0
2007-12-18 09:40:00,49.45,49.45,49.15,49.32,298000.0,33.811,33.811,33.6059,33.7222,298000.0
2007-12-18 09:45:00,49.33,49.4,48.6,48.8,631500.0,33.729,33.7769,33.2299,33.3666,631500.0
2007-12-18 09:50:00,48.79,49.01,48.78,48.95,315800.0,33.3598,33.5102,33.3529,33.4692,315800.0
2007-12-18 09:55:00,48.95,49.07,48.77,48.99,280400.0,33.4692,33.5512,33.3461,33.4965,280400.0
2007-12-18 10:00:00,48.99,48.99,48.38,48.5,454700.0,33.4965,33.4965,33.0794,33.1615,454700.0
2007-12-18 10:05:00,48.49,48.67,48.28,48.66,328200.0,33.1546,33.2777,33.0111,33.2709,328200.0
2007-12-18 10:10:00,48.63,48.66,48.19,48.23,347700.0,33.2504,33.2709,32.9495,32.9769,347700.0
2007-12-18 10:15:00,48.22,48.34,47.88,48.05,635400.0,32.97,33.0521,32.7376,32.8538,635400.0
2007-12-18 10:20:00,48.05,48.24,48.01,48.24,340400.0,32.8538,32.9837,32.8265,32.9837,340400.0
2007-12-18 10:25:00,48.24,48.45,48.12,48.21,334300.0,32.9837,33.1273,32.9017,32.9632,334300.0
2007-12-18 10:30:00,48.21,48.4,48.12,48.15,336300.0,32.9632,33.0931,32.9017,32.9222,336300.0
2007-12-18 10:35:00,48.13,48.13,47.91,48.0,374200.0,32.9085,32.9085,32.7581,32.8196,374200.0
2007-12-18 10:40:00,48.0,48.23,48.0,48.15,320700.0,32.8196,32.9769,32.8196,32.9222,320700.0
2007-12-18 10:45:00,48.15,48.16,47.9,48.1,390800.0,32.9222,32.929,32.7512,32.888,390800.0
2007-12-18 10:50:00,48.09,48.32,47.98,48.08,250700.0,32.8812,33.0384,32.8059,32.8743,250700.0
2007-12-18 10:55:00,48.08,48.39,47.97,48.31,219300.0,32.8743,33.0863,32.7991,33.0316,219300.0
2007-12-18 11:00:00,48.3,48.34,48.1,48.2,263800.0,33.0247,33.0521,32.888,32.9564,263800.0
2007-12-18 11:05:00,48.2,48.2,48.0,48.03,182400.0,32.9564,32.9564,32.8196,32.8401,182400.0
2007-12-18 11:10:00,48.03,48.08,47.8,47.88,235800.0,32.8401,32.8743,32.6829,32.7376,235800.0
2007-12-18 11:15:00,47.88,48.2,47.82,48.19,189500.0,32.7376,32.9564,32.6965,32.9495,189500.0
2007-12-18 11:20:00,48.19,48.43,48.14,48.25,605200.0,32.9495,33.1136,32.9153,32.9906,605200.0
2007-12-18 11:25:00,48.26,48.46,48.25,48.33,307400.0,32.9974,33.1341,32.9906,33.0452,307400.0
2007-12-18 11:30:00,48.32,48.32,48.08,48.15,336900.0,33.0384,33.0384,32.8743,32.9222,336900.0
2007-12-18 11:35:00,48.15,48.4,48.14,48.38,315300.0,32.9222,33.0931,32.9153,33.0794,315300.0
2007-12-18 11:40:00,48.38,48.7,48.36,48.44,329400.0,33.0794,33.2982,33.0658,33.1205,329400.0
2007-12-18 11:45:00,48.44,48.53,47.96,48.01,318800.0,33.1205,33.182,32.7923,32.8265,318800.0
2007-12-18 11:50:00,48.02,48.12,47.85,47.98,291200.0,32.8333,32.9017,32.7171,32.8059,291200.0
2007-12-18 11:55:00,47.97,48.09,47.6,47.68,425900.0,32.7991,32.8812,32.5461,32.6008,425900.0
2007-12-18 12:00:00,47.68,47.82,47.5,47.75,382000.0,32.6008,32.6965,32.4777,32.6487,382000.0
2007-12-18 12:05:00,47.74,48.05,47.69,48.01,324100.0,32.6418,32.8538,32.6077,32.8265,324100.0
2007-12-18 12:10:00,48.0,48.03,47.5,47.5,361500.0,32.8196,32.8401,32.4777,32.4777,361500.0
2007-12-18 12:15:00,47.5,47.56,47.25,47.5,572700.0,32.4777,32.5188,32.3068,32.4777,572700.0
2007-12-18 12:20:00,47.5,47.51,47.31,47.48,240900.0,32.4777,32.4846,32.3478,32.4641,240900.0
2007-12-18 12:25:00,47.49,47.66,47.48,47.52,166000.0,32.4709,32.5871,32.4641,32.4914,166000.0
2007-12-18 12:30:00,47.51,47.61,47.3,47.41,148100.0,32.4846,32.553,32.341,32.4162,148100.0
2007-12-18 12:35:00,47.39,47.51,47.37,47.4,145500.0,32.4025,32.4846,32.3889,32.4094,145500.0
2007-12-18 12:40:00,47.42,47.71,47.38,47.69,178200.0,32.423,32.6213,32.3957,32.6077,178200.0
2007-12-18 12:45:00,47.69,47.93,47.67,47.93,220300.0,32.6077,32.7718,32.594,32.7718,220300.0
2007-12-18 12:50:00,47.93,48.0,47.74,47.97,209800.0,32.7718,32.8196,32.6418,32.7991,209800.0
2007-12-18 12:55:00,47.97,48.0,47.91,47.93,152300.0,32.7991,32.8196,32.7581,32.7718,152300.0
2007-12-18 13:00:00,47.92,47.93,47.66,47.73,141600.0,32.7649,32.7718,32.5871,32.635,141600.0
2007-12-18 13:05:00,47.73,47.95,47.68,47.95,75100.0,32.635,32.7854,32.6008,32.7854,75100.0
2007-12-18 13:10:00,47.96,48.06,47.9,47.94,147600.0,32.7923,32.8606,32.7512,32.7786,147600.0
2007-12-18 13:15:00,47.94,48.03,47.91,47.96,98300.0,32.7786,32.8401,32.7581,32.7923,98300.0
2007-12-18 13:20:00,47.96,48.26,47.96,48.2,207800.0,32.7923,32.9974,32.7923,32.9564,207800.0
2007-12-18 13:25:00,48.2,48.35,48.17,48.21,132100.0,32.9564,33.0589,32.9359,32.9632,132100.0
2007-12-18 13:30:00,48.19,48.47,48.06,48.46,111000.0,32.9495,33.141,32.8606,33.1341,111000.0
2007-12-18 13:35:00,48.45,48.5,48.22,48.49,130200.0,33.1273,33.1615,32.97,33.1546,130200.0
2007-12-18 13:40:00,48.49,48.62,48.0,48.55,403600.0,33.1546,33.2435,32.8196,33.1957,403600.0
2007-12-18 13:45:00,48.54,48.71,48.43,48.67,126700.0,33.1888,33.3051,33.1136,33.2777,126700.0
2007-12-18 13:50:00,48.67,48.68,48.52,48.54,117400.0,33.2777,33.2846,33.1752,33.1888,117400.0
2007-12-18 13:55:00,48.53,48.54,48.26,48.31,157600.0,33.182,33.1888,32.9974,33.0316,157600.0
2007-12-18 14:00:00,48.33,48.45,48.29,48.35,161300.0,33.0452,33.1273,33.0179,33.0589,161300.0
2007-12-18 14:05:00,48.34,48.5,48.18,48.44,197600.0,33.0521,33.1615,32.9427,33.1205,197600.0
2007-12-18 14:10:00,48.44,48.5,48.3,48.49,104800.0,33.1205,33.1615,33.0247,33.1546,104800.0
2007-12-18 14:15:00,48.48,48.7,48.36,48.66,136200.0,33.1478,33.2982,33.0658,33.2709,136200.0
2007-12-18 14:20:00,48.65,48.8,48.54,48.76,154100.0,33.264,33.3666,33.1888,33.3393,154100.0
2007-12-18 14:25:00,48.75,48.76,48.61,48.74,185000.0,33.3324,33.3393,33.2367,33.3256,185000.0
2007-12-18 14:30:00,48.74,48.97,48.71,48.9,219600.0,33.3256,33.4828,33.3051,33.435,219600.0
2007-12-18 14:35:00,48.9,48.97,48.65,48.72,375400.0,33.435,33.4828,33.264,33.3119,375400.0
2007-12-18 14:40:00,48.7,48.74,48.44,48.5,356700.0,33.2982,33.3256,33.1205,33.1615,356700.0
2007-12-18 14:45:00,48.48,48.52,48.3,48.33,349400.0,33.1478,33.1752,33.0247,33.0452,349400.0
2007-12-18 14:50:00,48.35,48.45,48.24,48.25,124600.0,33.0589,33.1273,32.9837,32.9906,124600.0
2007-12-18 14:55:00,48.25,48.26,48.01,48.09,357000.0,32.9906,32.9974,32.8265,32.8812,357000.0
2007-12-18 15:00:00,48.09,48.28,48.04,48.28,264600.0,32.8812,33.0111,32.847,33.0111,264600.0
2007-12-18 15:05:00,48.28,48.45,48.27,48.39,346000.0,33.0111,33.1273,33.0042,33.0863,346000.0
2007-12-18 15:10:00,48.39,48.42,48.24,48.31,357400.0,33.0863,33.1068,32.9837,33.0316,357400.0
2007-12-18 15:15:00,48.32,48.58,48.32,48.51,332700.0,33.0384,33.2162,33.0384,33.1683,332700.0
2007-12-18 15:20:00,48.51,48.55,48.35,48.39,284700.0,33.1683,33.1957,33.0589,33.0863,284700.0
2007-12-18 15:25:00,48.39,48.51,48.36,48.36,372000.0,33.0863,33.1683,33.0658,33.0658,372000.0
2007-12-18 15:30:00,48.38,48.46,48.26,48.41,277700.0,33.0794,33.1341,32.9974,33.0999,277700.0
2007-12-18 15:35:00,48.42,48.55,48.35,48.53,358400.0,33.1068,33.1957,33.0589,33.182,358400.0
2007-12-18 15:40:00,48.53,48.72,48.52,48.56,376500.0,33.182,33.3119,33.1752,33.2025,376500.0
2007-12-18 15:45:00,48.55,48.65,48.2,48.2,523600.0,33.1957,33.264,32.9564,32.9564,523600.0
2007-12-18 15:50:00,48.19,48.4,47.93,47.97,683800.0,32.9495,33.0931,32.7718,32.7991,683800.0
2007-12-18 15:55:00,47.97,48.12,47.87,47.96,662900.0,32.7991,32.9017,32.7307,32.7923,662900.0
2007-12-19 09:30:00,48.82,49.7,48.43,48.86,1436800.0,33.3803,33.982,33.1136,33.4076,1436800.0
2007-12-19 09:35:00,48.86,48.9,47.9,48.23,1312100.0,33.4076,33.435,32.7512,32.9769,1312100.0
2007-12-19 09:40:00,48.23,49.1,47.92,49.01,983600.0,32.9769,33.5717,32.7649,33.5102,983600.0
2007-12-19 09:45:00,49.01,49.2,48.66,48.98,662500.0,33.5102,33.6401,33.2709,33.4897,662500.0
2007-12-19 09:50:00,49.0,49.22,48.77,48.81,679800.0,33.5034,33.6538,33.3461,33.3734,679800.0
2007-12-19 09:55:00,48.81,48.97,48.56,48.62,510700.0,33.3734,33.4828,33.2025,33.2435,510700.0
2007-12-19 10:00:00,48.62,48.65,48.37,48.55,647800.0,33.2435,33.264,33.0726,33.1957,647800.0
2007-12-19 10:05:00,48.56,49.7,48.5,49.44,747600.0,33.2025,33.982,33.1615,33.8042,747600.0
2007-12-19 10:10:00,49.44,49.95,49.26,49.73,1193500.0,33.8042,34.1529,33.6811,34.0025,1193500.0
2007-12-19 10:15:00,49.72,49.85,49.57,49.64,512700.0,33.9957,34.0845,33.8931,33.941,512700.0
2007-12-19 10:20:00,49.63,49.98,49.63,49.91,580700.0,33.9341,34.1734,33.9341,34.1256,580700.0
2007-12-19 10:25:00,49.91,50.43,49.89,50.4,1033100.0,34.1256,34.4811,34.1119,34.4606,1033100.0
2007-12-19 10:30:00,50.4,51.37,50.36,50.99,1820200.0,34.4606,35.1238,34.4332,34.864,1820200.0
2007-12-19 10:35:00,50.99,51.11,50.67,50.77,706700.0,34.864,34.9461,34.6452,34.7136,706700.0
2007-12-19 10:40:00,50.77,50.85,50.6,50.73,495200.0,34.7136,34.7683,34.5973,34.6862,495200.0
2007-12-19 10:45:00,50.73,50.89,50.59,50.87,783100.0,34.6862,34.7956,34.5905,34.782,783100.0
2007-12-19 10:50:00,50.88,50.99,50.44,50.49,354700.0,34.7888,34.864,34.4879,34.5221,354700.0
2007-12-19 10:55:00,50.48,50.48,50.01,50.13,781000.0,34.5153,34.5153,34.1939,34.276,781000.0
2007-12-19 11:00:00,50.15,50.19,49.8,49.86,798700.0,34.2897,34.317,34.0504,34.0914,798700.0
2007-12-19 11:05:00,49.85,50.09,49.74,50.07,556300.0,34.0845,34.2486,34.0093,34.235,556300.0
2007-12-19 11:10:00,50.07,50.4,49.97,50.02,334600.0,34.235,34.4606,34.1666,34.2008,334600.0
2007-12-19 11:15:00,50.02,50.07,49.74,49.77,480800.0,34.2008,34.235,34.0093,34.0298,480800.0
2007-12-19 11:20:00,49.77,49.81,49.16,49.62,462000.0,34.0298,34.0572,33.6128,33.9273,462000.0
2007-12-19 11:25:00,49.61,49.95,49.42,49.57,671000.0,33.9204,34.1529,33.7905,33.8931,671000.0
2007-12-19 11:30:00,49.56,49.6,49.07,49.5,466200.0,33.8863,33.9136,33.5512,33.8452,466200.0
2007-12-19 11:35:00,49.5,49.9,49.45,49.73,434700.0,33.8452,34.1187,33.811,34.0025,434700.0
2007-12-19 11:40:00,49.71,49.74,49.57,49.72,225700.0,33.9888,34.0093,33.8931,33.9957,225700.0
2007-12-19 11:45:00,49.72,49.79,49.62,49.65,212200.0,33.9957,34.0435,33.9273,33.9478,212200.0
2007-12-19 11:50:00,49.65,49.72,49.35,49.53,239000.0,33.9478,33.9957,33.7427,33.8657,239000.0
2007-12-19 11:55:00,49.53,49.53,49.21,49.23,309300.0,33.8657,33.8657,33.6469,33.6606,309300.0
2007-12-19 12:00:00,49.24,49.74,49.03,49.7,417100.0,33.6675,34.0093,33.5239,33.982,417100.0
2007-12-19 12:05:00,49.7,49.7,49.6,49.67,187900.0,33.982,33.982,33.9136,33.9615,187900.0
2007-12-19 12:10:00,49.65,50.24,49.65,50.08,272700.0,33.9478,34.3512,33.9478,34.2418,272700.0
2007-12-19 12:15:00,50.09,50.18,49.84,50.09,320000.0,34.2486,34.3102,34.0777,34.2486,320000.0
2007-12-19 12:20:00,50.06,50.56,49.98,50.4,401600.0,34.2281,34.57,34.1734,34.4606,401600.0
2007-12-19 12:25:00,50.4,50.4,50.15,50.3,262600.0,34.4606,34.4606,34.2897,34.3922,262600.0
2007-12-19 12:30:00,50.3,50.5,50.13,50.4,231700.0,34.3922,34.529,34.276,34.4606,231700.0
2007-12-19 12:35:00,50.4,50.47,50.24,50.31,128100.0,34.4606,34.5085,34.3512,34.3991,128100.0
2007-12-19 12:40:00,50.28,50.28,49.92,49.95,299200.0,34.3785,34.3785,34.1324,34.1529,299200.0
2007-12-19 12:45:00,49.94,50.1,49.9,50.1,2194900.0,34.1461,34.2555,34.1187,34.2555,2194900.0
2007-12-19 12:50:00,50.1,50.22,50.06,50.21,173700.0,34.2555,34.3375,34.2281,34.3307,173700.0
2007-12-19 12:55:00,50.21,50.31,49.97,50.0,232800.0,34.3307,34.3991,34.1666,34.1871,232800.0
2007-12-19 13:00:00,50.0,50.03,49.76,49.77,194100.0,34.1871,34.2076,34.023,34.0298,194100.0
2007-12-19 13:05:00,49.78,50.0,49.75,49.93,100400.0,34.0367,34.1871,34.0162,34.1392,100400.0
2007-12-19 13:10:00,49.88,49.95,49.78,49.94,68300.0,34.105,34.1529,34.0367,34.1461,68300.0
2007-12-19 13:15:00,49.94,49.98,49.87,49.88,103800.0,34.1461,34.1734,34.0982,34.105,103800.0
2007-12-19 13:20:00,49.88,49.89,49.65,49.87,189300.0,34.105,34.1119,33.9478,34.0982,189300.0
2007-12-19 13:25:00,49.87,49.88,49.53,49.62,185000.0,34.0982,34.105,33.8657,33.9273,185000.0
2007-12-19 13:30:00,49.62,49.72,49.47,49.6,143900.0,33.9273,33.9957,33.8247,33.9136,143900.0
2007-12-19 13:35:00,49.59,49.7,49.46,49.59,119800.0,33.9068,33.982,33.8179,33.9068,119800.0
2007-12-19 13:40:00,49.61,49.64,49.47,49.58,120700.0,33.9204,33.941,33.8247,33.8999,120700.0
2007-12-19 13:45:00,49.58,49.58,49.39,49.53,159700.0,33.8999,33.8999,33.77,33.8657,159700.0
2007-12-19 13:50:00,49.54,49.86,49.44,49.77,172500.0,33.8726,34.0914,33.8042,34.0298,172500.0
2007-12-19 13:55:00,49.78,49.83,49.69,49.71,84900.0,34.0367,34.0709,33.9751,33.9888,84900.0
2007-12-19 14:00:00,49.71,49.95,49.61,49.87,208700.0,33.9888,34.1529,33.9204,34.0982,208700.0
2007-12-19 14:05:00,49.88,50.01,49.85,49.96,227500.0,34.105,34.1939,34.0845,34.1597,227500.0
2007-12-19 14:10:00,49.95,50.32,49.85,50.09,257500.0,34.1529,34.4059,34.0845,34.2486,257500.0
2007-12-19 14:15:00,50.1,50.2,49.85,50.0,216500.0,34.2555,34.3238,34.0845,34.1871,216500.0
2007-12-19 14:20:00,50.0,50.16,49.94,50.12,101400.0,34.1871,34.2965,34.1461,34.2691,101400.0
2007-12-19 14:25:00,50.1,50.21,49.92,50.05,137000.0,34.2555,34.3307,34.1324,34.2213,137000.0
2007-12-19 14:30:00,50.05,50.16,49.8,49.82,151400.0,34.2213,34.2965,34.0504,34.064,151400.0
2007-12-19 14:35:00,49.81,49.94,49.78,49.87,119900.0,34.0572,34.1461,34.0367,34.0982,119900.0
2007-12-19 14:40:00,49.87,50.0,49.82,50.0,70800.0,34.0982,34.1871,34.064,34.1871,70800.0
2007-12-19 14:45:00,49.99,50.22,49.94,50.17,144300.0,34.1803,34.3375,34.1461,34.3033,144300.0
2007-12-19 14:50:00,50.18,50.26,50.13,50.22,131300.0,34.3102,34.3649,34.276,34.3375,131300.0
2007-12-19 14:55:00,50.22,50.31,50.0,50.15,212200.0,34.3375,34.3991,34.1871,34.2897,212200.0
2007-12-19 15:00:00,50.13,50.49,50.11,50.48,243200.0,34.276,34.5221,34.2623,34.5153,243200.0
2007-12-19 15:05:00,50.47,50.5,50.15,50.28,291600.0,34.5085,34.529,34.2897,34.3785,291600.0
2007-12-19 15:10:00,50.28,50.48,50.24,50.44,194400.0,34.3785,34.5153,34.3512,34.4879,194400.0
2007-12-19 15:15:00,50.44,50.5,50.25,50.4,261700.0,34.4879,34.529,34.358,34.4606,261700.0
2007-12-19 15:20:00,50.4,50.42,50.13,50.25,298100.0,34.4606,34.4743,34.276,34.358,298100.0
2007-12-19 15:25:00,50.25,50.3,50.11,50.16,205800.0,34.358,34.3922,34.2623,34.2965,205800.0
2007-12-19 15:30:00,50.16,50.24,50.12,50.2,243700.0,34.2965,34.3512,34.2691,34.3238,243700.0
2007-12-19 15:35:00,50.21,50.44,50.17,50.4,308700.0,34.3307,34.4879,34.3033,34.4606,308700.0
2007-12-19 15:40:00,50.41,50.41,50.29,50.35,321300.0,34.4674,34.4674,34.3854,34.4264,321300.0
2007-12-19 15:45:00,50.36,50.38,50.25,50.29,410600.0,34.4332,34.4469,34.358,34.3854,410600.0
2007-12-19 15:50:00,50.3,50.37,50.25,50.28,508700.0,34.3922,34.4401,34.358,34.3785,508700.0
2007-12-19 15:55:00,50.27,50.28,50.06,50.24,605300.0,34.3717,34.3785,34.2281,34.3512,605300.0
2007-12-20 09:30:00,50.65,51.25,50.53,50.93,733700.0,34.6315,35.0418,34.5495,34.823,733700.0
2007-12-20 09:35:00,50.9,51.1,50.55,50.92,571900.0,34.8025,34.9392,34.5632,34.8161,571900.0
2007-12-20 09:40:00,50.92,50.97,50.76,50.89,421000.0,34.8161,34.8503,34.7067,34.7956,421000.0
2007-12-20 09:45:00,50.9,50.9,50.58,50.63,438100.0,34.8025,34.8025,34.5837,34.6179,438100.0
2007-12-20 09:50:00,50.63,50.78,50.37,50.61,510900.0,34.6179,34.7204,34.4401,34.6042,510900.0
2007-12-20 09:55:00,50.61,51.09,50.45,50.66,403800.0,34.6042,34.9324,34.4948,34.6384,403800.0
2007-12-20 10:00:00,50.65,50.77,50.38,50.58,471700.0,34.6315,34.7136,34.4469,34.5837,471700.0
2007-12-20 10:05:00,50.59,50.68,50.24,50.58,550800.0,34.5905,34.652,34.3512,34.5837,550800.0
2007-12-20 10:10:00,50.57,50.65,50.13,50.13,568600.0,34.5768,34.6315,34.276,34.276,568600.0
2007-12-20 10:15:00,50.13,50.31,49.95,50.31,557700.0,34.276,34.3991,34.1529,34.3991,557700.0
2007-12-20 10:20:00,50.31,50.55,50.22,50.44,402900.0,34.3991,34.5632,34.3375,34.4879,402900.0
2007-12-20 10:25:00,50.45,50.66,50.44,50.6,624100.0,34.4948,34.6384,34.4879,34.5973,624100.0
2007-12-20 10:30:00,50.6,50.73,50.4,50.42,527500.0,34.5973,34.6862,34.4606,34.4743,527500.0
2007-12-20 10:35:00,50.43,50.53,50.36,50.47,343500.0,34.4811,34.5495,34.4332,34.5085,343500.0
2007-12-20 10:40:00,50.47,50.67,50.46,50.66,282600.0,34.5085,34.6452,34.5016,34.6384,282600.0
2007-12-20 10:45:00,50.65,50.72,50.47,50.59,174000.0,34.6315,34.6794,34.5085,34.5905,174000.0
2007-12-20 10:50:00,50.6,50.6,50.35,50.37,155400.0,34.5973,34.5973,34.4264,34.4401,155400.0
2007-12-20 10:55:00,50.36,50.63,50.36,50.51,223900.0,34.4332,34.6179,34.4332,34.5358,223900.0
2007-12-20 11:00:00,50.51,50.51,50.34,50.42,149700.0,34.5358,34.5358,34.4196,34.4743,149700.0
2007-12-20 11:05:00,50.43,50.54,50.29,50.3,227100.0,34.4811,34.5563,34.3854,34.3922,227100.0
2007-12-20 11:10:00,50.3,50.38,50.28,50.31,180900.0,34.3922,34.4469,34.3785,34.3991,180900.0
2007-12-20 11:15:00,50.3,50.35,50.0,50.04,225800.0,34.3922,34.4264,34.1871,34.2144,225800.0
2007-12-20 11:20:00,50.03,50.1,49.67,49.74,413500.0,34.2076,34.2555,33.9615,34.0093,413500.0
2007-12-20 11:25:00,49.74,49.79,49.67,49.71,199700.0,34.0093,34.0435,33.9615,33.9888,199700.0
2007-12-20 11:30:00,49.69,49.73,49.49,49.55,280700.0,33.9751,34.0025,33.8384,33.8794,280700.0
2007-12-20 11:35:00,49.55,49.82,49.53,49.59,235600.0,33.8794,34.064,33.8657,33.9068,235600.0
2007-12-20 11:40:00,49.59,50.17,49.49,49.61,212300.0,33.9068,34.3033,33.8384,33.9204,212300.0
2007-12-20 11:45:00,49.61,49.87,49.6,49.75,453200.0,33.9204,34.0982,33.9136,34.0162,453200.0
2007-12-20 11:50:00,49.75,49.89,49.72,49.86,109200.0,34.0162,34.1119,33.9957,34.0914,109200.0
2007-12-20 11:55:00,49.86,50.09,49.84,50.03,246500.0,34.0914,34.2486,34.0777,34.2076,246500.0
2007-12-20 12:00:00,50.02,50.07,49.78,49.97,391200.0,34.2008,34.235,34.0367,34.1666,391200.0
2007-12-20 12:05:00,49.97,50.17,49.94,50.0,101500.0,34.1666,34.3033,34.1461,34.1871,101500.0
2007-12-20 12:10:00,50.0,50.22,50.0,50.03,127400.0,34.1871,34.3375,34.1871,34.2076,127400.0
2007-12-20 12:15:00,50.02,50.24,50.0,50.13,103700.0,34.2008,34.3512,34.1871,34.276,103700.0
2007-12-20 12:20:00,50.12,50.25,50.1,50.25,81100.0,34.2691,34.358,34.2555,34.358,81100.0
2007-12-20 12:25:00,50.25,50.65,50.25,50.59,359300.0,34.358,34.6315,34.358,34.5905,359300.0
2007-12-20 12:30:00,50.6,50.62,50.23,50.25,147600.0,34.5973,34.611,34.3444,34.358,147600.0
2007-12-20 12:35:00,50.25,50.31,50.02,50.03,106500.0,34.358,34.3991,34.2008,34.2076,106500.0
2007-12-20 12:40:00,50.02,50.15,49.94,49.95,154800.0,34.2008,34.2897,34.1461,34.1529,154800.0
2007-12-20 12:45:00,49.94,50.05,49.85,49.88,291400.0,34.1461,34.2213,34.0845,34.105,291400.0
2007-12-20 12:50:00,49.88,50.07,49.88,49.99,190500.0,34.105,34.235,34.105,34.1803,190500.0
2007-12-20 12:55:00,49.99,50.1,49.93,50.1,86800.0,34.1803,34.2555,34.1392,34.2555,86800.0
2007-12-20 13:00:00,50.09,50.2,50.03,50.06,86500.0,34.2486,34.3238,34.2076,34.2281,86500.0
2007-12-20 13:05:00,50.07,50.1,50.01,50.06,69300.0,34.235,34.2555,34.1939,34.2281,69300.0
2007-12-20 13:10:00,50.06,50.15,50.05,50.13,118100.0,34.2281,34.2897,34.2213,34.276,118100.0
2007-12-20 13:15:00,50.13,50.22,50.12,50.22,81200.0,34.276,34.3375,34.2691,34.3375,81200.0
2007-12-20 13:20:00,50.21,50.51,50.21,50.32,163900.0,34.3307,34.5358,34.3307,34.4059,163900.0
2007-12-20 13:25:00,50.32,50.78,50.3,50.6,397700.0,34.4059,34.7204,34.3922,34.5973,397700.0
2007-12-20 13:30:00,50.6,50.69,50.51,50.56,92900.0,34.5973,34.6589,34.5358,34.57,92900.0
2007-12-20 13:35:00,50.56,50.65,50.54,50.61,77800.0,34.57,34.6315,34.5563,34.6042,77800.0
2007-12-20 13:40:00,50.61,50.61,50.3,50.32,118400.0,34.6042,34.6042,34.3922,34.4059,118400.0
2007-12-20 13:45:00,50.33,50.43,50.3,50.43,71200.0,34.4127,34.4811,34.3922,34.4811,71200.0
2007-12-20 13:50:00,50.43,50.82,50.42,50.81,107300.0,34.4811,34.7478,34.4743,34.7409,107300.0
2007-12-20 13:55:00,50.81,50.86,50.69,50.86,124200.0,34.7409,34.7751,34.6589,34.7751,124200.0
2007-12-20 14:00:00,50.85,50.94,50.77,50.92,198600.0,34.7683,34.8298,34.7136,34.8161,198600.0
2007-12-20 14:05:00,50.93,50.99,50.81,50.83,138100.0,34.823,34.864,34.7409,34.7546,138100.0
2007-12-20 14:10:00,50.83,51.02,50.76,50.95,294200.0,34.7546,34.8845,34.7067,34.8367,294200.0
2007-12-20 14:15:00,50.95,51.1,50.95,51.07,387300.0,34.8367,34.9392,34.8367,34.9187,387300.0
2007-12-20 14:20:00,51.07,51.56,51.03,51.52,563100.0,34.9187,35.2537,34.8914,35.2264,563100.0
2007-12-20 14:25:00,51.52,51.54,51.33,51.42,326300.0,35.2264,35.2401,35.0965,35.158,326300.0
2007-12-20 14:30:00,51.41,51.93,51.4,51.84,458500.0,35.1512,35.5067,35.1443,35.4452,458500.0
2007-12-20 14:35:00,51.84,51.84,51.61,51.61,431600.0,35.4452,35.4452,35.2879,35.2879,431600.0
2007-12-20 14:40:00,51.61,51.62,51.34,51.37,285300.0,35.2879,35.2948,35.1033,35.1238,285300.0
2007-12-20 14:45:00,51.37,51.5,51.35,51.38,204100.0,35.1238,35.2127,35.1102,35.1307,204100.0
2007-12-20 14:50:00,51.39,51.59,51.36,51.58,212500.0,35.1375,35.2742,35.117,35.2674,212500.0
2007-12-20 14:55:00,51.59,51.79,51.56,51.79,235800.0,35.2742,35.411,35.2537,35.411,235800.0
2007-12-20 15:00:00,51.78,51.85,51.65,51.67,344300.0,35.4042,35.452,35.3153,35.3289,344300.0
2007-12-20 15:05:00,51.68,51.71,51.56,51.65,457300.0,35.3358,35.3563,35.2537,35.3153,457300.0
2007-12-20 15:10:00,51.65,51.93,51.64,51.9,356200.0,35.3153,35.5067,35.3084,35.4862,356200.0
2007-12-20 15:15:00,51.89,51.99,51.84,51.97,349800.0,35.4794,35.5477,35.4452,35.5341,349800.0
2007-12-20 15:20:00,51.97,52.32,51.92,52.29,529200.0,35.5341,35.7734,35.4999,35.7529,529200.0
2007-12-20 15:25:00,52.3,52.52,52.27,52.32,506300.0,35.7597,35.9101,35.7392,35.7734,506300.0
2007-12-20 15:30:00,52.32,52.34,51.76,51.76,633600.0,35.7734,35.7871,35.3905,35.3905,633600.0
2007-12-20 15:35:00,51.77,51.89,51.24,51.31,732000.0,35.3973,35.4794,35.0349,35.0828,732000.0
2007-12-20 15:40:00,51.31,51.36,51.02,51.06,662200.0,35.0828,35.117,34.8845,34.9119,662200.0
2007-12-20 15:45:00,51.06,51.53,51.06,51.41,673300.0,34.9119,35.2332,34.9119,35.1512,673300.0
2007-12-20 15:50:00,51.4,51.45,51.22,51.34,737300.0,35.1443,35.1785,35.0213,35.1033,737300.0
2007-12-20 15:55:00,51.34,51.61,51.28,51.55,853200.0,35.1033,35.2879,35.0623,35.2469,853200.0
2007-12-21 09:30:00,52.07,53.3,52.06,53.11,3120600.0,35.6024,36.4434,35.5956,36.3135,3120600.0
2007-12-21 09:35:00,53.1,53.59,53.0,53.14,951000.0,36.3067,36.6417,36.2383,36.334,951000.0
2007-12-21 09:40:00,53.14,53.81,53.1,53.36,820500.0,36.334,36.7922,36.3067,36.4845,820500.0
2007-12-21 09:45:00,53.34,53.74,53.17,53.6,654300.0,36.4708,36.7443,36.3546,36.6486,654300.0
2007-12-21 09:50:00,53.61,53.81,53.43,53.5,533600.0,36.6554,36.7922,36.5323,36.5802,533600.0
2007-12-21 09:55:00,53.5,53.52,53.24,53.35,409500.0,36.5802,36.5939,36.4024,36.4776,409500.0
2007-12-21 10:00:00,53.34,53.59,53.14,53.57,600300.0,36.4708,36.6417,36.334,36.6281,600300.0
2007-12-21 10:05:00,53.59,53.62,53.3,53.46,515100.0,36.6417,36.6622,36.4434,36.5528,515100.0
2007-12-21 10:10:00,53.46,53.51,53.31,53.42,276800.0,36.5528,36.587,36.4503,36.5255,276800.0
2007-12-21 10:15:00,53.41,53.65,53.38,53.64,512400.0,36.5187,36.6828,36.4981,36.6759,512400.0
2007-12-21 10:20:00,53.65,53.92,53.41,53.72,544400.0,36.6828,36.8674,36.5187,36.7306,544400.0
2007-12-21 10:25:00,53.73,53.79,53.51,53.69,531800.0,36.7375,36.7785,36.587,36.7101,531800.0
2007-12-21 10:30:00,53.7,53.7,53.64,53.65,197700.0,36.7169,36.7169,36.6759,36.6828,197700.0
2007-12-21 10:35:00,53.65,53.92,53.62,53.8,271500.0,36.6828,36.8674,36.6622,36.7853,271500.0
2007-12-21 10:40:00,53.78,53.85,53.7,53.84,226700.0,36.7716,36.8195,36.7169,36.8127,226700.0
2007-12-21 10:45:00,53.86,53.89,53.71,53.76,194800.0,36.8263,36.8469,36.7238,36.758,194800.0
2007-12-21 10:50:00,53.76,53.76,53.65,53.74,175000.0,36.758,36.758,36.6828,36.7443,175000.0
2007-12-21 10:55:00,53.74,53.75,53.55,53.63,230000.0,36.7443,36.7511,36.6144,36.6691,230000.0
2007-12-21 11:00:00,53.63,53.7,53.5,53.63,273700.0,36.6691,36.7169,36.5802,36.6691,273700.0
2007-12-21 11:05:00,53.63,54.0,53.63,53.93,299800.0,36.6691,36.9221,36.6691,36.8742,299800.0
2007-12-21 11:10:00,53.94,53.96,53.76,53.85,235500.0,36.881,36.8947,36.758,36.8195,235500.0
2007-12-21 11:15:00,53.85,53.91,53.81,53.89,216100.0,36.8195,36.8605,36.7922,36.8469,216100.0
2007-12-21 11:20:00,53.89,53.9,53.4,53.55,326100.0,36.8469,36.8537,36.5118,36.6144,326100.0
2007-12-21 11:25:00,53.55,53.67,53.55,53.59,333200.0,36.6144,36.6964,36.6144,36.6417,333200.0
2007-12-21 11:30:00,53.6,53.73,53.59,53.69,254700.0,36.6486,36.7375,36.6417,36.7101,254700.0
2007-12-21 11:35:00,53.69,53.87,53.67,53.81,253200.0,36.7101,36.8332,36.6964,36.7922,253200.0
2007-12-21 11:40:00,53.81,54.38,53.8,54.35,538100.0,36.7922,37.1819,36.7853,37.1614,538100.0
2007-12-21 11:45:00,54.34,54.5,54.23,54.27,474200.0,37.1545,37.2639,37.0793,37.1067,474200.0
2007-12-21 11:50:00,54.26,54.33,53.99,54.07,475000.0,37.0998,37.1477,36.9152,36.9699,475000.0
2007-12-21 11:55:00,54.06,54.46,54.04,54.37,321300.0,36.9631,37.2366,36.9494,37.1751,321300.0
2007-12-21 12:00:00,54.37,54.6,54.28,54.44,404100.0,37.1751,37.3323,37.1135,37.2229,404100.0
2007-12-21 12:05:00,54.44,54.57,54.36,54.49,247300.0,37.2229,37.3118,37.1682,37.2571,247300.0
2007-12-21 12:10:00,54.49,54.71,54.35,54.37,407800.0,37.2571,37.4075,37.1614,37.1751,407800.0
2007-12-21 12:15:00,54.37,54.42,54.26,54.35,362800.0,37.1751,37.2092,37.0998,37.1614,362800.0
2007-12-21 12:20:00,54.35,54.44,54.31,54.36,169100.0,37.1614,37.2229,37.134,37.1682,169100.0
2007-12-21 12:25:00,54.36,54.41,54.34,54.39,136000.0,37.1682,37.2024,37.1545,37.1887,136000.0
2007-12-21 12:30:00,54.4,54.4,54.35,54.39,120900.0,37.1956,37.1956,37.1614,37.1887,120900.0
2007-12-21 12:35:00,54.39,54.41,54.24,54.29,188100.0,37.1887,37.2024,37.0862,37.1204,188100.0
2007-12-21 12:40:00,54.29,54.45,54.23,54.44,331100.0,37.1204,37.2298,37.0793,37.2229,331100.0
2007-12-21 12:45:00,54.44,54.49,54.31,54.36,161900.0,37.2229,37.2571,37.134,37.1682,161900.0
2007-12-21 12:50:00,54.36,54.36,54.13,54.36,374300.0,37.1682,37.1682,37.011,37.1682,374300.0
2007-12-21 12:55:00,54.35,54.4,54.1,54.16,140800.0,37.1614,37.1956,36.9904,37.0315,140800.0
2007-12-21 13:00:00,54.16,54.18,54.0,54.01,104700.0,37.0315,37.0451,36.9221,36.9289,104700.0
2007-12-21 13:05:00,54.0,54.04,53.81,53.9,177000.0,36.9221,36.9494,36.7922,36.8537,177000.0
2007-12-21 13:10:00,53.89,53.92,53.85,53.85,146200.0,36.8469,36.8674,36.8195,36.8195,146200.0
2007-12-21 13:15:00,53.86,53.86,53.73,53.83,270900.0,36.8263,36.8263,36.7375,36.8058,270900.0
2007-12-21 13:20:00,53.82,53.84,53.71,53.76,158500.0,36.799,36.8127,36.7238,36.758,158500.0
2007-12-21 13:25:00,53.77,53.79,53.62,53.64,210900.0,36.7648,36.7785,36.6622,36.6759,210900.0
2007-12-21 13:30:00,53.65,53.68,53.65,53.66,94700.0,36.6828,36.7033,36.6828,36.6896,94700.0
2007-12-21 13:35:00,53.65,53.66,53.63,53.64,86400.0,36.6828,36.6896,36.6691,36.6759,86400.0
2007-12-21 13:40:00,53.64,53.68,53.63,53.68,140900.0,36.6759,36.7033,36.6691,36.7033,140900.0
2007-12-21 13:45:00,53.67,54.03,53.67,54.01,198400.0,36.6964,36.9426,36.6964,36.9289,198400.0
2007-12-21 13:50:00,54.01,54.03,53.96,53.97,126900.0,36.9289,36.9426,36.8947,36.9016,126900.0
2007-12-21 13:55:00,53.97,54.27,53.96,54.25,130100.0,36.9016,37.1067,36.8947,37.093,130100.0
2007-12-21 14:00:00,54.25,54.44,54.23,54.4,241300.0,37.093,37.2229,37.0793,37.1956,241300.0
2007-12-21 14:05:00,54.4,54.41,54.11,54.11,184500.0,37.1956,37.2024,36.9973,36.9973,184500.0
2007-12-21 14:10:00,54.11,54.11,53.85,53.88,266200.0,36.9973,36.9973,36.8195,36.84,266200.0
2007-12-21 14:15:00,53.87,53.88,53.66,53.82,226200.0,36.8332,36.84,36.6896,36.799,226200.0
2007-12-21 14:20:00,53.81,53.98,53.67,53.75,274100.0,36.7922,36.9084,36.6964,36.7511,274100.0
2007-12-21 14:25:00,53.75,53.8,53.64,53.8,244400.0,36.7511,36.7853,36.6759,36.7853,244400.0
2007-12-21 14:30:00,53.8,54.0,53.8,53.92,202200.0,36.7853,36.9221,36.7853,36.8674,202200.0
2007-12-21 14:35:00,53.93,53.99,53.9,53.98,105200.0,36.8742,36.9152,36.8537,36.9084,105200.0
2007-12-21 14:40:00,53.97,53.99,53.87,53.93,211900.0,36.9016,36.9152,36.8332,36.8742,211900.0
2007-12-21 14:45:00,53.93,53.97,53.86,53.94,183800.0,36.8742,36.9016,36.8263,36.881,183800.0
2007-12-21 14:50:00,53.94,53.97,53.86,53.89,205200.0,36.881,36.9016,36.8263,36.8469,205200.0
2007-12-21 14:55:00,53.9,54.31,53.88,54.28,441700.0,36.8537,37.134,36.84,37.1135,441700.0
2007-12-21 15:00:00,54.29,54.44,54.27,54.35,221800.0,37.1204,37.2229,37.1067,37.1614,221800.0
2007-12-21 15:05:00,54.36,54.42,54.33,54.36,256300.0,37.1682,37.2092,37.1477,37.1682,256300.0
2007-12-21 15:10:00,54.36,54.4,54.25,54.33,261000.0,37.1682,37.1956,37.093,37.1477,261000.0
2007-12-21 15:15:00,54.32,54.71,54.16,54.71,383800.0,37.1409,37.4075,37.0315,37.4075,383800.0
2007-12-21 15:20:00,54.71,54.82,54.43,54.44,451200.0,37.4075,37.4827,37.2161,37.2229,451200.0
2007-12-21 15:25:00,54.44,54.71,54.4,54.6,359100.0,37.2229,37.4075,37.1956,37.3323,359100.0
2007-12-21 15:30:00,54.6,54.9,54.42,54.9,553200.0,37.3323,37.5374,37.2092,37.5374,553200.0
2007-12-21 15:35:00,54.89,54.9,54.39,54.4,431400.0,37.5306,37.5374,37.1887,37.1956,431400.0
2007-12-21 15:40:00,54.39,54.39,54.21,54.24,406100.0,37.1887,37.1887,37.0657,37.0862,406100.0
2007-12-21 15:45:00,54.24,54.33,54.14,54.18,535300.0,37.0862,37.1477,37.0178,37.0451,535300.0
2007-12-21 15:50:00,54.18,54.45,54.18,54.43,630900.0,37.0451,37.2298,37.0451,37.2161,630900.0
2007-12-21 15:55:00,54.43,54.76,54.38,54.58,1147000.0,37.2161,37.4417,37.1819,37.3186,1147000.0
2007-12-24 09:30:00,53.9,54.57,53.67,54.17,277300.0,36.8537,37.3118,36.6964,37.0383,277300.0
2007-12-24 09:35:00,54.18,54.6,54.16,54.58,183500.0,37.0451,37.3323,37.0315,37.3186,183500.0
2007-12-24 09:40:00,54.6,54.9,54.59,54.65,133600.0,37.3323,37.5374,37.3255,37.3665,133600.0
2007-12-24 09:45:00,54.67,55.39,54.66,55.15,199900.0,37.3802,37.8725,37.3733,37.7084,199900.0
2007-12-24 09:50:00,55.2,55.36,55.08,55.24,116100.0,37.7426,37.852,37.6605,37.7699,116100.0
2007-12-24 09:55:00,55.24,55.25,55.06,55.07,90000.0,37.7699,37.7767,37.6468,37.6537,90000.0
2007-12-24 10:00:00,55.07,55.07,54.71,55.01,144000.0,37.6537,37.6537,37.4075,37.6126,144000.0
2007-12-24 10:05:00,55.02,55.03,54.79,54.95,93400.0,37.6195,37.6263,37.4622,37.5716,93400.0
2007-12-24 10:10:00,54.95,54.96,54.8,54.81,66100.0,37.5716,37.5785,37.4691,37.4759,66100.0
2007-12-24 10:15:00,54.81,54.97,54.8,54.97,64700.0,37.4759,37.5853,37.4691,37.5853,64700.0
2007-12-24 10:20:00,54.96,55.01,54.81,54.83,172000.0,37.5785,37.6126,37.4759,37.4896,172000.0
2007-12-24 10:25:00,54.83,54.93,54.82,54.92,84900.0,37.4896,37.5579,37.4827,37.5511,84900.0
2007-12-24 10:30:00,54.94,55.01,54.75,54.76,96500.0,37.5648,37.6126,37.4349,37.4417,96500.0
2007-12-24 10:35:00,54.76,54.87,54.52,54.58,108200.0,37.4417,37.5169,37.2776,37.3186,108200.0
2007-12-24 10:40:00,54.58,54.7,54.56,54.66,96100.0,37.3186,37.4007,37.305,37.3733,96100.0
2007-12-24 10:45:00,54.67,54.75,54.6,54.65,103300.0,37.3802,37.4349,37.3323,37.3665,103300.0
2007-12-24 10:50:00,54.65,54.76,54.59,54.63,113800.0,37.3665,37.4417,37.3255,37.3528,113800.0
2007-12-24 10:55:00,54.64,54.82,54.63,54.79,74100.0,37.3597,37.4827,37.3528,37.4622,74100.0
2007-12-24 11:00:00,54.81,54.9,54.8,54.86,127200.0,37.4759,37.5374,37.4691,37.5101,127200.0
2007-12-24 11:05:00,54.87,55.1,54.87,55.07,149400.0,37.5169,37.6742,37.5169,37.6537,149400.0
2007-12-24 11:10:00,55.06,55.14,54.81,54.84,186400.0,37.6468,37.7015,37.4759,37.4964,186400.0
2007-12-24 11:15:00,54.84,54.86,54.75,54.75,91600.0,37.4964,37.5101,37.4349,37.4349,91600.0
2007-12-24 11:20:00,54.75,54.76,54.66,54.69,129200.0,37.4349,37.4417,37.3733,37.3938,129200.0
2007-12-24 11:25:00,54.7,54.72,54.54,54.55,133000.0,37.4007,37.4144,37.2913,37.2981,133000.0
2007-12-24 11:30:00,54.55,54.66,54.54,54.62,69700.0,37.2981,37.3733,37.2913,37.346,69700.0
2007-12-24 11:35:00,54.62,54.69,54.6,54.63,59400.0,37.346,37.3938,37.3323,37.3528,59400.0
2007-12-24 11:40:00,54.62,54.8,54.61,54.68,108100.0,37.346,37.4691,37.3391,37.387,108100.0
2007-12-24 11:45:00,54.68,54.83,54.66,54.8,102300.0,37.387,37.4896,37.3733,37.4691,102300.0
2007-12-24 11:50:00,54.81,55.08,54.81,55.08,144500.0,37.4759,37.6605,37.4759,37.6605,144500.0
2007-12-24 11:55:00,55.08,55.14,55.05,55.06,152800.0,37.6605,37.7015,37.64,37.6468,152800.0
2007-12-24 12:00:00,55.06,55.08,55.03,55.06,122500.0,37.6468,37.6605,37.6263,37.6468,122500.0
2007-12-24 12:05:00,55.05,55.07,54.98,55.05,122500.0,37.64,37.6537,37.5921,37.64,122500.0
2007-12-24 12:10:00,55.05,55.06,54.95,54.99,90900.0,37.64,37.6468,37.5716,37.599,90900.0
2007-12-24 12:15:00,54.98,55.07,54.97,54.98,72300.0,37.5921,37.6537,37.5853,37.5921,72300.0
2007-12-24 12:20:00,54.97,55.08,54.97,55.06,107400.0,37.5853,37.6605,37.5853,37.6468,107400.0
2007-12-24 12:25:00,55.07,55.09,55.01,55.01,145500.0,37.6537,37.6673,37.6126,37.6126,145500.0
2007-12-24 12:30:00,55.01,55.07,54.96,55.04,122600.0,37.6126,37.6537,37.5785,37.6332,122600.0
2007-12-24 12:35:00,55.04,55.08,55.01,55.05,121700.0,37.6332,37.6605,37.6126,37.64,121700.0
2007-12-24 12:40:00,55.04,55.04,54.95,55.0,144000.0,37.6332,37.6332,37.5716,37.6058,144000.0
2007-12-24 12:45:00,55.01,55.03,54.86,54.97,195200.0,37.6126,37.6263,37.5101,37.5853,195200.0
2007-12-24 12:50:00,54.98,55.03,54.96,55.0,207600.0,37.5921,37.6263,37.5785,37.6058,207600.0
2007-12-24 12:55:00,55.01,55.1,54.97,55.04,269100.0,37.6126,37.6742,37.5853,37.6332,269100.0
2007-12-24 13:00:00,55.09,55.09,54.97,55.05,101000.0,37.6673,37.6673,37.5853,37.64,101000.0
2007-12-24 13:05:00,55.05,55.05,55.05,55.05,0.0,37.64,37.64,37.64,37.64,0.0
2007-12-24 13:10:00,55.11,55.11,55.11,55.11,700.0,37.681,37.681,37.681,37.681,700.0
2007-12-24 13:15:00,55.11,55.11,55.11,55.11,0.0,37.681,37.681,37.681,37.681,0.0
2007-12-24 13:20:00,55.11,55.11,55.11,55.11,0.0,37.681,37.681,37.681,37.681,0.0
2007-12-24 13:25:00,55.11,55.11,55.11,55.11,600.0,37.681,37.681,37.681,37.681,600.0
2007-12-24 13:30:00,55.11,55.11,55.11,55.11,0.0,37.681,37.681,37.681,37.681,0.0
2007-12-24 13:35:00,54.97,54.97,54.97,54.97,100.0,37.5853,37.5853,37.5853,37.5853,100.0
2007-12-24 13:40:00,54.97,54.97,54.97,54.97,100.0,37.5853,37.5853,37.5853,37.5853,100.0
2007-12-24 13:45:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 13:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 13:55:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:05:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:10:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:15:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:20:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:25:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:35:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:40:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:45:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:55:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:05:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:10:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:15:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:20:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:25:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:35:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:40:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:45:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:55:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-26 09:30:00,54.65,54.65,54.12,54.32,194600.0,37.3665,37.3665,37.0041,37.1409,194600.0
2007-12-26 09:35:00,54.34,54.53,54.29,54.42,97900.0,37.1545,37.2844,37.1204,37.2092,97900.0
2007-12-26 09:40:00,54.43,54.74,54.4,54.54,130500.0,37.2161,37.428,37.1956,37.2913,130500.0
2007-12-26 09:45:00,54.55,54.62,54.26,54.27,148500.0,37.2981,37.346,37.0998,37.1067,148500.0
2007-12-26 09:50:00,54.25,54.29,54.14,54.2,86400.0,37.093,37.1204,37.0178,37.0588,86400.0
2007-12-26 09:55:00,54.2,54.2,53.9,54.1,128400.0,37.0588,37.0588,36.8537,36.9904,128400.0
2007-12-26 10:00:00,54.12,54.26,54.1,54.2,91100.0,37.0041,37.0998,36.9904,37.0588,91100.0
2007-12-26 10:05:00,54.2,54.21,54.16,54.2,69000.0,37.0588,37.0657,37.0315,37.0588,69000.0
2007-12-26 10:10:00,54.2,54.23,54.17,54.2,88100.0,37.0588,37.0793,37.0383,37.0588,88100.0
2007-12-26 10:15:00,54.2,54.23,54.15,54.22,60900.0,37.0588,37.0793,37.0246,37.0725,60900.0
2007-12-26 10:20:00,54.22,54.27,54.15,54.27,60100.0,37.0725,37.1067,37.0246,37.1067,60100.0
2007-12-26 10:25:00,54.28,54.41,54.26,54.29,93200.0,37.1135,37.2024,37.0998,37.1204,93200.0
2007-12-26 10:30:00,54.29,54.32,54.25,54.3,373900.0,37.1204,37.1409,37.093,37.1272,373900.0
2007-12-26 10:35:00,54.3,54.32,54.25,54.26,44600.0,37.1272,37.1409,37.093,37.0998,44600.0
2007-12-26 10:40:00,54.26,54.33,54.25,54.31,85100.0,37.0998,37.1477,37.093,37.134,85100.0
2007-12-26 10:45:00,54.32,54.44,54.31,54.43,56400.0,37.1409,37.2229,37.134,37.2161,56400.0
2007-12-26 10:50:00,54.43,54.57,54.41,54.55,99400.0,37.2161,37.3118,37.2024,37.2981,99400.0
2007-12-26 10:55:00,54.53,54.56,54.47,54.5,59600.0,37.2844,37.305,37.2434,37.2639,59600.0
2007-12-26 11:00:00,54.5,54.51,54.47,54.47,94200.0,37.2639,37.2708,37.2434,37.2434,94200.0
2007-12-26 11:05:00,54.48,54.65,54.47,54.64,83200.0,37.2503,37.3665,37.2434,37.3597,83200.0
2007-12-26 11:10:00,54.64,54.66,54.41,54.42,92300.0,37.3597,37.3733,37.2024,37.2092,92300.0
2007-12-26 11:15:00,54.41,54.45,54.36,54.41,98700.0,37.2024,37.2298,37.1682,37.2024,98700.0
2007-12-26 11:20:00,54.42,54.43,54.39,54.41,78300.0,37.2092,37.2161,37.1887,37.2024,78300.0
2007-12-26 11:25:00,54.41,54.45,54.39,54.39,53800.0,37.2024,37.2298,37.1887,37.1887,53800.0
2007-12-26 11:30:00,54.39,54.42,54.34,54.41,218600.0,37.1887,37.2092,37.1545,37.2024,218600.0
2007-12-26 11:35:00,54.41,54.53,54.41,54.51,98000.0,37.2024,37.2844,37.2024,37.2708,98000.0
2007-12-26 11:40:00,54.51,54.57,54.45,54.5,70700.0,37.2708,37.3118,37.2298,37.2639,70700.0
2007-12-26 11:45:00,54.5,54.55,54.47,54.49,43300.0,37.2639,37.2981,37.2434,37.2571,43300.0
2007-12-26 11:50:00,54.5,54.55,54.49,54.54,42500.0,37.2639,37.2981,37.2571,37.2913,42500.0
2007-12-26 11:55:00,54.54,54.56,54.4,54.41,65900.0,37.2913,37.305,37.1956,37.2024,65900.0
2007-12-26 12:00:00,54.41,54.51,54.41,54.5,42200.0,37.2024,37.2708,37.2024,37.2639,42200.0
2007-12-26 12:05:00,54.5,54.54,54.47,54.48,37800.0,37.2639,37.2913,37.2434,37.2503,37800.0
2007-12-26 12:10:00,54.48,54.5,54.47,54.48,31700.0,37.2503,37.2639,37.2434,37.2503,31700.0
2007-12-26 12:15:00,54.49,54.52,54.48,54.51,58900.0,37.2571,37.2776,37.2503,37.2708,58900.0
2007-12-26 12:20:00,54.51,54.53,54.46,54.48,57100.0,37.2708,37.2844,37.2366,37.2503,57100.0
2007-12-26 12:25:00,54.48,54.53,54.44,54.53,35300.0,37.2503,37.2844,37.2229,37.2844,35300.0
2007-12-26 12:30:00,54.53,54.62,54.49,54.58,66300.0,37.2844,37.346,37.2571,37.3186,66300.0
2007-12-26 12:35:00,54.58,54.68,54.52,54.65,51000.0,37.3186,37.387,37.2776,37.3665,51000.0
2007-12-26 12:40:00,54.66,54.73,54.62,54.72,59700.0,37.3733,37.4212,37.346,37.4144,59700.0
2007-12-26 12:45:00,54.71,54.73,54.66,54.67,46900.0,37.4075,37.4212,37.3733,37.3802,46900.0
2007-12-26 12:50:00,54.66,54.84,54.66,54.8,81000.0,37.3733,37.4964,37.3733,37.4691,81000.0
2007-12-26 12:55:00,54.8,54.98,54.8,54.9,88300.0,37.4691,37.5921,37.4691,37.5374,88300.0
2007-12-26 13:00:00,54.91,54.91,54.71,54.84,59000.0,37.5443,37.5443,37.4075,37.4964,59000.0
2007-12-26 13:05:00,54.85,54.97,54.81,54.95,37400.0,37.5032,37.5853,37.4759,37.5716,37400.0
2007-12-26 13:10:00,54.96,55.1,54.95,54.99,94800.0,37.5785,37.6742,37.5716,37.599,94800.0
2007-12-26 13:15:00,55.01,55.07,54.94,54.98,50300.0,37.6126,37.6537,37.5648,37.5921,50300.0
2007-12-26 13:20:00,54.96,55.03,54.95,55.0,40600.0,37.5785,37.6263,37.5716,37.6058,40600.0
2007-12-26 13:25:00,55.0,55.01,54.92,54.93,52700.0,37.6058,37.6126,37.5511,37.5579,52700.0
2007-12-26 13:30:00,54.93,54.93,54.79,54.86,104600.0,37.5579,37.5579,37.4622,37.5101,104600.0
2007-12-26 13:35:00,54.85,54.95,54.85,54.91,88500.0,37.5032,37.5716,37.5032,37.5443,88500.0
2007-12-26 13:40:00,54.91,54.95,54.87,54.92,80600.0,37.5443,37.5716,37.5169,37.5511,80600.0
2007-12-26 13:45:00,54.92,54.97,54.9,54.95,75800.0,37.5511,37.5853,37.5374,37.5716,75800.0
2007-12-26 13:50:00,54.94,55.0,54.88,54.96,53000.0,37.5648,37.6058,37.5238,37.5785,53000.0
2007-12-26 13:55:00,54.97,55.04,54.96,55.04,55000.0,37.5853,37.6332,37.5785,37.6332,55000.0
2007-12-26 14:00:00,55.03,55.04,54.91,54.91,68200.0,37.6263,37.6332,37.5443,37.5443,68200.0
2007-12-26 14:05:00,54.92,54.94,54.85,54.87,52500.0,37.5511,37.5648,37.5032,37.5169,52500.0
2007-12-26 14:10:00,54.88,54.93,54.88,54.89,41400.0,37.5238,37.5579,37.5238,37.5306,41400.0
2007-12-26 14:15:00,54.88,54.98,54.76,54.92,106800.0,37.5238,37.5921,37.4417,37.5511,106800.0
2007-12-26 14:20:00,54.91,54.96,54.9,54.95,38800.0,37.5443,37.5785,37.5374,37.5716,38800.0
2007-12-26 14:25:00,54.95,54.98,54.9,54.94,35400.0,37.5716,37.5921,37.5374,37.5648,35400.0
2007-12-26 14:30:00,54.94,55.08,54.94,55.05,69000.0,37.5648,37.6605,37.5648,37.64,69000.0
2007-12-26 14:35:00,55.04,55.07,54.89,54.9,63300.0,37.6332,37.6537,37.5306,37.5374,63300.0
2007-12-26 14:40:00,54.89,55.01,54.87,54.98,79800.0,37.5306,37.6126,37.5169,37.5921,79800.0
2007-12-26 14:45:00,54.99,55.05,54.98,55.05,74800.0,37.599,37.64,37.5921,37.64,74800.0
2007-12-26 14:50:00,55.03,55.05,55.02,55.04,49000.0,37.6263,37.64,37.6195,37.6332,49000.0
2007-12-26 14:55:00,55.03,55.11,55.03,55.07,103300.0,37.6263,37.681,37.6263,37.6537,103300.0
2007-12-26 15:00:00,55.06,55.08,55.0,55.02,63100.0,37.6468,37.6605,37.6058,37.6195,63100.0
2007-12-26 15:05:00,55.01,55.07,54.98,54.98,112200.0,37.6126,37.6537,37.5921,37.5921,112200.0
2007-12-26 15:10:00,54.98,55.01,54.9,54.92,52300.0,37.5921,37.6126,37.5374,37.5511,52300.0
2007-12-26 15:15:00,54.92,54.94,54.86,54.94,56200.0,37.5511,37.5648,37.5101,37.5648,56200.0
2007-12-26 15:20:00,54.93,54.96,54.9,54.94,98300.0,37.5579,37.5785,37.5374,37.5648,98300.0
2007-12-26 15:25:00,54.93,54.96,54.9,54.94,106800.0,37.5579,37.5785,37.5374,37.5648,106800.0
2007-12-26 15:30:00,54.93,54.97,54.85,54.96,84100.0,37.5579,37.5853,37.5032,37.5785,84100.0
2007-12-26 15:35:00,54.96,55.05,54.96,55.0,133800.0,37.5785,37.64,37.5785,37.6058,133800.0
2007-12-26 15:40:00,55.0,55.07,54.99,55.0,199300.0,37.6058,37.6537,37.599,37.6058,199300.0
2007-12-26 15:45:00,55.01,55.09,55.0,55.09,182400.0,37.6126,37.6673,37.6058,37.6673,182400.0
2007-12-26 15:50:00,55.09,55.14,55.05,55.09,134800.0,37.6673,37.7015,37.64,37.6673,134800.0
2007-12-26 15:55:00,55.08,55.14,55.02,55.09,207100.0,37.6605,37.7015,37.6195,37.6673,207100.0
2007-12-27 09:30:00,54.62,54.71,54.15,54.21,330800.0,37.346,37.4075,37.0246,37.0657,330800.0
2007-12-27 09:35:00,54.21,54.29,53.95,53.99,263400.0,37.0657,37.1204,36.8879,36.9152,263400.0
2007-12-27 09:40:00,53.99,54.13,53.96,54.09,160400.0,36.9152,37.011,36.8947,36.9836,160400.0
2007-12-27 09:45:00,54.09,54.24,54.04,54.11,137800.0,36.9836,37.0862,36.9494,36.9973,137800.0
2007-12-27 09:50:00,54.12,54.39,54.11,54.33,158900.0,37.0041,37.1887,36.9973,37.1477,158900.0
2007-12-27 09:55:00,54.29,54.38,54.24,54.28,117600.0,37.1204,37.1819,37.0862,37.1135,117600.0
2007-12-27 10:00:00,54.28,54.41,54.24,54.41,122500.0,37.1135,37.2024,37.0862,37.2024,122500.0
2007-12-27 10:05:00,54.42,54.64,54.39,54.53,211800.0,37.2092,37.3597,37.1887,37.2844,211800.0
2007-12-27 10:10:00,54.52,54.73,54.49,54.68,129700.0,37.2776,37.4212,37.2571,37.387,129700.0
2007-12-27 10:15:00,54.69,54.8,54.68,54.72,128800.0,37.3938,37.4691,37.387,37.4144,128800.0
2007-12-27 10:20:00,54.7,54.71,54.52,54.57,99700.0,37.4007,37.4075,37.2776,37.3118,99700.0
2007-12-27 10:25:00,54.57,54.61,54.54,54.55,88200.0,37.3118,37.3391,37.2913,37.2981,88200.0
2007-12-27 10:30:00,54.55,54.55,54.29,54.43,194300.0,37.2981,37.2981,37.1204,37.2161,194300.0
2007-12-27 10:35:00,54.43,54.49,54.3,54.33,115700.0,37.2161,37.2571,37.1272,37.1477,115700.0
2007-12-27 10:40:00,54.34,54.41,54.21,54.28,120500.0,37.1545,37.2024,37.0657,37.1135,120500.0
2007-12-27 10:45:00,54.29,54.31,54.12,54.15,86900.0,37.1204,37.134,37.0041,37.0246,86900.0
2007-12-27 10:50:00,54.15,54.21,54.08,54.11,136200.0,37.0246,37.0657,36.9768,36.9973,136200.0
2007-12-27 10:55:00,54.11,54.13,53.91,53.93,131500.0,36.9973,37.011,36.8605,36.8742,131500.0
2007-12-27 11:00:00,53.94,54.0,53.75,53.77,222000.0,36.881,36.9221,36.7511,36.7648,222000.0
2007-12-27 11:05:00,53.78,53.88,53.71,53.76,186200.0,36.7716,36.84,36.7238,36.758,186200.0
2007-12-27 11:10:00,53.76,53.81,53.7,53.72,179100.0,36.758,36.7922,36.7169,36.7306,179100.0
2007-12-27 11:15:00,53.72,53.73,53.53,53.57,177900.0,36.7306,36.7375,36.6007,36.6281,177900.0
2007-12-27 11:20:00,53.57,53.66,53.46,53.61,141500.0,36.6281,36.6896,36.5528,36.6554,141500.0
2007-12-27 11:25:00,53.6,53.73,53.56,53.73,126700.0,36.6486,36.7375,36.6212,36.7375,126700.0
2007-12-27 11:30:00,53.73,53.83,53.71,53.78,112000.0,36.7375,36.8058,36.7238,36.7716,112000.0
2007-12-27 11:35:00,53.77,53.78,53.51,53.53,98100.0,36.7648,36.7716,36.587,36.6007,98100.0
2007-12-27 11:40:00,53.53,53.61,53.46,53.57,120200.0,36.6007,36.6554,36.5528,36.6281,120200.0
2007-12-27 11:45:00,53.55,53.57,53.45,53.51,78700.0,36.6144,36.6281,36.546,36.587,78700.0
2007-12-27 11:50:00,53.51,53.92,53.5,53.66,110100.0,36.587,36.8674,36.5802,36.6896,110100.0
2007-12-27 11:55:00,53.66,53.81,53.65,53.77,83200.0,36.6896,36.7922,36.6828,36.7648,83200.0
2007-12-27 12:00:00,53.77,53.77,53.53,53.6,122900.0,36.7648,36.7648,36.6007,36.6486,122900.0
2007-12-27 12:05:00,53.61,53.69,53.45,53.67,81400.0,36.6554,36.7101,36.546,36.6964,81400.0
2007-12-27 12:10:00,53.67,53.69,53.43,53.45,108200.0,36.6964,36.7101,36.5323,36.546,108200.0
2007-12-27 12:15:00,53.44,53.51,53.35,53.43,96200.0,36.5392,36.587,36.4776,36.5323,96200.0
2007-12-27 12:20:00,53.43,53.53,53.4,53.5,88400.0,36.5323,36.6007,36.5118,36.5802,88400.0
2007-12-27 12:25:00,53.49,53.5,53.26,53.29,91600.0,36.5734,36.5802,36.4161,36.4366,91600.0
2007-12-27 12:30:00,53.29,53.4,53.29,53.35,67400.0,36.4366,36.5118,36.4366,36.4776,67400.0
2007-12-27 12:35:00,53.35,53.35,53.15,53.2,136400.0,36.4776,36.4776,36.3409,36.3751,136400.0
2007-12-27 12:40:00,53.2,53.39,53.2,53.34,80900.0,36.3751,36.505,36.3751,36.4708,80900.0
2007-12-27 12:45:00,53.33,53.4,53.26,53.38,82900.0,36.464,36.5118,36.4161,36.4981,82900.0
2007-12-27 12:50:00,53.36,53.38,53.32,53.34,54300.0,36.4845,36.4981,36.4571,36.4708,54300.0
2007-12-27 12:55:00,53.35,53.37,53.25,53.3,94000.0,36.4776,36.4913,36.4093,36.4434,94000.0
2007-12-27 13:00:00,53.3,53.31,53.29,53.29,44700.0,36.4434,36.4503,36.4366,36.4366,44700.0
2007-12-27 13:05:00,53.29,53.5,53.25,53.46,120500.0,36.4366,36.5802,36.4093,36.5528,120500.0
2007-12-27 13:10:00,53.45,53.54,53.45,53.49,96100.0,36.546,36.6075,36.546,36.5734,96100.0
2007-12-27 13:15:00,53.49,53.49,53.36,53.4,82200.0,36.5734,36.5734,36.4845,36.5118,82200.0
2007-12-27 13:20:00,53.4,53.47,53.3,53.47,85500.0,36.5118,36.5597,36.4434,36.5597,85500.0
2007-12-27 13:25:00,53.47,53.58,53.47,53.57,120500.0,36.5597,36.6349,36.5597,36.6281,120500.0
2007-12-27 13:30:00,53.58,53.61,53.42,53.47,89000.0,36.6349,36.6554,36.5255,36.5597,89000.0
2007-12-27 13:35:00,53.47,53.5,53.44,53.49,61400.0,36.5597,36.5802,36.5392,36.5734,61400.0
2007-12-27 13:40:00,53.49,53.55,53.36,53.55,95500.0,36.5734,36.6144,36.4845,36.6144,95500.0
2007-12-27 13:45:00,53.55,53.58,53.49,53.54,103400.0,36.6144,36.6349,36.5734,36.6075,103400.0
2007-12-27 13:50:00,53.54,53.6,53.39,53.43,145700.0,36.6075,36.6486,36.505,36.5323,145700.0
2007-12-27 13:55:00,53.43,53.47,53.34,53.4,91500.0,36.5323,36.5597,36.4708,36.5118,91500.0
2007-12-27 14:00:00,53.4,53.4,53.24,53.33,101300.0,36.5118,36.5118,36.4024,36.464,101300.0
2007-12-27 14:05:00,53.32,53.43,53.32,53.39,106100.0,36.4571,36.5323,36.4571,36.505,106100.0
2007-12-27 14:10:00,53.38,53.42,53.3,53.35,75000.0,36.4981,36.5255,36.4434,36.4776,75000.0
2007-12-27 14:15:00,53.37,53.49,53.35,53.47,77700.0,36.4913,36.5734,36.4776,36.5597,77700.0
2007-12-27 14:20:00,53.48,53.53,53.43,53.5,103200.0,36.5665,36.6007,36.5323,36.5802,103200.0
2007-12-27 14:25:00,53.49,53.5,53.4,53.49,101800.0,36.5734,36.5802,36.5118,36.5734,101800.0
2007-12-27 14:30:00,53.49,53.5,53.36,53.36,100700.0,36.5734,36.5802,36.4845,36.4845,100700.0
2007-12-27 14:35:00,53.35,53.44,53.33,53.35,96800.0,36.4776,36.5392,36.464,36.4776,96800.0
2007-12-27 14:40:00,53.34,53.34,53.2,53.21,146100.0,36.4708,36.4708,36.3751,36.3819,146100.0
2007-12-27 14:45:00,53.21,53.44,53.21,53.42,123800.0,36.3819,36.5392,36.3819,36.5255,123800.0
2007-12-27 14:50:00,53.42,53.43,53.36,53.41,148400.0,36.5255,36.5323,36.4845,36.5187,148400.0
2007-12-27 14:55:00,53.4,53.41,53.24,53.33,118900.0,36.5118,36.5187,36.4024,36.464,118900.0
2007-12-27 15:00:00,53.33,53.55,53.31,53.47,161200.0,36.464,36.6144,36.4503,36.5597,161200.0
2007-12-27 15:05:00,53.46,53.54,53.45,53.48,146700.0,36.5528,36.6075,36.546,36.5665,146700.0
2007-12-27 15:10:00,53.48,53.52,53.45,53.49,165100.0,36.5665,36.5939,36.546,36.5734,165100.0
2007-12-27 15:15:00,53.49,53.53,53.42,53.43,198600.0,36.5734,36.6007,36.5255,36.5323,198600.0
2007-12-27 15:20:00,53.42,53.45,53.31,53.4,179100.0,36.5255,36.546,36.4503,36.5118,179100.0
2007-12-27 15:25:00,53.4,53.47,53.38,53.4,168700.0,36.5118,36.5597,36.4981,36.5118,168700.0
2007-12-27 15:30:00,53.4,53.4,53.28,53.35,157600.0,36.5118,36.5118,36.4298,36.4776,157600.0
2007-12-27 15:35:00,53.35,53.37,53.32,53.34,161000.0,36.4776,36.4913,36.4571,36.4708,161000.0
2007-12-27 15:40:00,53.33,53.41,53.26,53.36,226200.0,36.464,36.5187,36.4161,36.4845,226200.0
2007-12-27 15:45:00,53.35,53.4,53.3,53.33,271100.0,36.4776,36.5118,36.4434,36.464,271100.0
2007-12-27 15:50:00,53.33,53.37,53.29,53.29,337400.0,36.464,36.4913,36.4366,36.4366,337400.0
2007-12-27 15:55:00,53.29,53.3,53.15,53.24,395600.0,36.4366,36.4434,36.3409,36.4024,395600.0
2007-12-28 09:30:00,53.54,53.96,53.54,53.61,175800.0,36.6075,36.8947,36.6075,36.6554,175800.0
2007-12-28 09:35:00,53.63,53.63,53.4,53.48,95500.0,36.6691,36.6691,36.5118,36.5665,95500.0
2007-12-28 09:40:00,53.48,53.51,53.19,53.23,147200.0,36.5665,36.587,36.3682,36.3956,147200.0
2007-12-28 09:45:00,53.23,53.59,53.22,53.54,199200.0,36.3956,36.6417,36.3887,36.6075,199200.0
2007-12-28 09:50:00,53.54,53.57,53.2,53.22,158200.0,36.6075,36.6281,36.3751,36.3887,158200.0
2007-12-28 09:55:00,53.21,53.23,52.83,52.96,204300.0,36.3819,36.3956,36.1221,36.211,204300.0
2007-12-28 10:00:00,52.94,52.94,52.48,52.49,224700.0,36.1973,36.1973,35.8828,35.8896,224700.0
2007-12-28 10:05:00,52.49,52.64,52.41,52.56,299300.0,35.8896,35.9922,35.8349,35.9375,299300.0
2007-12-28 10:10:00,52.57,52.71,52.5,52.7,145100.0,35.9443,36.04,35.8965,36.0332,145100.0
2007-12-28 10:15:00,52.7,52.81,52.5,52.8,145200.0,36.0332,36.1084,35.8965,36.1016,145200.0
2007-12-28 10:20:00,52.79,52.84,52.75,52.77,100200.0,36.0947,36.1289,36.0674,36.0811,100200.0
2007-12-28 10:25:00,52.76,52.77,52.74,52.77,8000.0,36.0742,36.0811,36.0606,36.0811,8000.0
2007-12-28 10:30:00,52.77,52.9,52.74,52.75,142000.0,36.0811,36.17,36.0606,36.0674,142000.0
2007-12-28 10:35:00,52.75,52.75,52.75,52.75,0.0,36.0674,36.0674,36.0674,36.0674,0.0
2007-12-28 10:40:00,52.75,52.75,52.75,52.75,0.0,36.0674,36.0674,36.0674,36.0674,0.0
2007-12-28 10:45:00,52.75,52.75,52.75,52.75,0.0,36.0674,36.0674,36.0674,36.0674,0.0
2007-12-28 10:50:00,52.75,52.75,52.75,52.75,0.0,36.0674,36.0674,36.0674,36.0674,0.0
2007-12-28 10:55:00,52.4,52.43,52.37,52.41,13700.0,35.8281,35.8486,35.8076,35.8349,13700.0
2007-12-28 11:00:00,52.43,52.45,52.31,52.32,90400.0,35.8486,35.8623,35.7665,35.7734,90400.0
2007-12-28 11:05:00,52.32,52.44,52.31,52.36,104300.0,35.7734,35.8554,35.7665,35.8007,104300.0
2007-12-28 11:10:00,52.37,52.4,52.23,52.27,124400.0,35.8076,35.8281,35.7118,35.7392,124400.0
2007-12-28 11:15:00,52.27,52.45,52.26,52.45,131200.0,35.7392,35.8623,35.7324,35.8623,131200.0
2007-12-28 11:20:00,52.44,52.44,52.29,52.3,146400.0,35.8554,35.8554,35.7529,35.7597,146400.0
2007-12-28 11:25:00,52.29,52.35,52.23,52.23,66900.0,35.7529,35.7939,35.7118,35.7118,66900.0
2007-12-28 11:30:00,52.23,52.45,52.18,52.44,132000.0,35.7118,35.8623,35.6777,35.8554,132000.0
2007-12-28 11:35:00,52.44,52.54,52.27,52.42,220000.0,35.8554,35.9238,35.7392,35.8418,220000.0
2007-12-28 11:40:00,52.42,52.42,52.35,52.35,63600.0,35.8418,35.8418,35.7939,35.7939,63600.0
2007-12-28 11:45:00,52.35,52.45,52.34,52.36,65900.0,35.7939,35.8623,35.7871,35.8007,65900.0
2007-12-28 11:50:00,52.36,52.37,52.29,52.29,63200.0,35.8007,35.8076,35.7529,35.7529,63200.0
2007-12-28 11:55:00,52.29,52.3,52.04,52.05,115200.0,35.7529,35.7597,35.5819,35.5888,115200.0
2007-12-28 12:00:00,52.04,52.16,52.03,52.13,92300.0,35.5819,35.664,35.5751,35.6435,92300.0
2007-12-28 12:05:00,52.12,52.15,52.01,52.01,76500.0,35.6366,35.6571,35.5614,35.5614,76500.0
2007-12-28 12:10:00,52.02,52.14,51.94,52.14,117100.0,35.5683,35.6503,35.5136,35.6503,117100.0
2007-12-28 12:15:00,52.14,52.16,52.03,52.03,73100.0,35.6503,35.664,35.5751,35.5751,73100.0
2007-12-28 12:20:00,52.03,52.18,52.03,52.16,75000.0,35.5751,35.6777,35.5751,35.664,75000.0
2007-12-28 12:25:00,52.15,52.2,52.08,52.2,167400.0,35.6571,35.6913,35.6093,35.6913,167400.0
2007-12-28 12:30:00,52.19,52.24,52.14,52.24,56100.0,35.6845,35.7187,35.6503,35.7187,56100.0
2007-12-28 12:35:00,52.22,52.29,52.2,52.24,63400.0,35.705,35.7529,35.6913,35.7187,63400.0
2007-12-28 12:40:00,52.24,52.33,52.16,52.17,49500.0,35.7187,35.7802,35.664,35.6708,49500.0
2007-12-28 12:45:00,52.18,52.3,52.16,52.26,69300.0,35.6777,35.7597,35.664,35.7324,69300.0
2007-12-28 12:50:00,52.25,52.25,52.14,52.19,57300.0,35.7255,35.7255,35.6503,35.6845,57300.0
2007-12-28 12:55:00,52.19,52.28,52.18,52.26,35600.0,35.6845,35.746,35.6777,35.7324,35600.0
2007-12-28 13:00:00,52.28,52.39,52.23,52.35,37700.0,35.746,35.8212,35.7118,35.7939,37700.0
2007-12-28 13:05:00,52.35,52.47,52.33,52.44,60700.0,35.7939,35.8759,35.7802,35.8554,60700.0
2007-12-28 13:10:00,52.44,52.44,52.39,52.41,49000.0,35.8554,35.8554,35.8212,35.8349,49000.0
2007-12-28 13:15:00,52.4,52.43,52.35,52.41,58400.0,35.8281,35.8486,35.7939,35.8349,58400.0
2007-12-28 13:20:00,52.41,52.42,52.39,52.41,36000.0,35.8349,35.8418,35.8212,35.8349,36000.0
2007-12-28 13:25:00,52.41,52.48,52.39,52.43,52900.0,35.8349,35.8828,35.8212,35.8486,52900.0
2007-12-28 13:30:00,52.43,52.46,52.29,52.31,89400.0,35.8486,35.8691,35.7529,35.7665,89400.0
2007-12-28 13:35:00,52.31,52.42,52.2,52.42,94200.0,35.7665,35.8418,35.6913,35.8418,94200.0
2007-12-28 13:40:00,52.42,52.66,52.42,52.66,77800.0,35.8418,36.0059,35.8418,36.0059,77800.0
2007-12-28 13:45:00,52.66,52.74,52.6,52.67,74400.0,36.0059,36.0606,35.9648,36.0127,74400.0
2007-12-28 13:50:00,52.67,52.78,52.65,52.77,80000.0,36.0127,36.0879,35.999,36.0811,80000.0
2007-12-28 13:55:00,52.78,52.98,52.77,52.9,100200.0,36.0879,36.2246,36.0811,36.17,100200.0
2007-12-28 14:00:00,52.9,52.93,52.8,52.83,81900.0,36.17,36.1905,36.1016,36.1221,81900.0
2007-12-28 14:05:00,52.84,52.84,52.76,52.81,53700.0,36.1289,36.1289,36.0742,36.1084,53700.0
2007-12-28 14:10:00,52.8,52.91,52.8,52.8,80100.0,36.1016,36.1768,36.1016,36.1016,80100.0
2007-12-28 14:15:00,52.81,52.86,52.76,52.81,66900.0,36.1084,36.1426,36.0742,36.1084,66900.0
2007-12-28 14:20:00,52.82,52.88,52.8,52.8,70400.0,36.1153,36.1563,36.1016,36.1016,70400.0
2007-12-28 14:25:00,52.8,52.9,52.8,52.89,62300.0,36.1016,36.17,36.1016,36.1631,62300.0
2007-12-28 14:30:00,52.89,52.99,52.89,52.96,79800.0,36.1631,36.2315,36.1631,36.211,79800.0
2007-12-28 14:35:00,52.96,53.09,52.95,53.09,89700.0,36.211,36.2999,36.2041,36.2999,89700.0
2007-12-28 14:40:00,53.09,53.16,53.01,53.01,140200.0,36.2999,36.3477,36.2452,36.2452,140200.0
2007-12-28 14:45:00,53.02,53.02,52.86,52.87,119800.0,36.252,36.252,36.1426,36.1494,119800.0
2007-12-28 14:50:00,52.86,52.87,52.77,52.82,97800.0,36.1426,36.1494,36.0811,36.1153,97800.0
2007-12-28 14:55:00,52.84,52.86,52.79,52.8,111500.0,36.1289,36.1426,36.0947,36.1016,111500.0
2007-12-28 15:00:00,52.81,52.84,52.67,52.7,119700.0,36.1084,36.1289,36.0127,36.0332,119700.0
2007-12-28 15:05:00,52.7,52.81,52.65,52.78,104300.0,36.0332,36.1084,35.999,36.0879,104300.0
2007-12-28 15:10:00,52.78,52.92,52.73,52.88,107100.0,36.0879,36.1836,36.0537,36.1563,107100.0
2007-12-28 15:15:00,52.89,53.04,52.89,53.04,129000.0,36.1631,36.2657,36.1631,36.2657,129000.0
2007-12-28 15:20:00,53.04,53.09,52.92,53.09,145500.0,36.2657,36.2999,36.1836,36.2999,145500.0
2007-12-28 15:25:00,53.09,53.16,52.98,53.11,123500.0,36.2999,36.3477,36.2246,36.3135,123500.0
2007-12-28 15:30:00,53.11,53.14,53.01,53.09,147900.0,36.3135,36.334,36.2452,36.2999,147900.0
2007-12-28 15:35:00,53.09,53.2,53.01,53.2,149000.0,36.2999,36.3751,36.2452,36.3751,149000.0
2007-12-28 15:40:00,53.2,53.29,53.19,53.28,193700.0,36.3751,36.4366,36.3682,36.4298,193700.0
2007-12-28 15:45:00,53.29,53.36,53.24,53.32,188300.0,36.4366,36.4845,36.4024,36.4571,188300.0
2007-12-28 15:50:00,53.32,53.33,53.16,53.19,228600.0,36.4571,36.464,36.3477,36.3682,228600.0
2007-12-28 15:55:00,53.19,53.22,53.08,53.13,254200.0,36.3682,36.3887,36.293,36.3272,254200.0
2007-12-31 09:30:00,53.0,53.03,52.31,52.41,340500.0,36.2383,36.2588,35.7665,35.8349,340500.0
2007-12-31 09:35:00,52.41,52.58,52.26,52.26,161600.0,35.8349,35.9512,35.7324,35.7324,161600.0
2007-12-31 09:40:00,52.29,52.44,52.2,52.34,127300.0,35.7529,35.8554,35.6913,35.7871,127300.0
2007-12-31 09:45:00,52.33,52.37,52.12,52.13,74900.0,35.7802,35.8076,35.6366,35.6435,74900.0
2007-12-31 09:50:00,52.15,52.16,51.98,52.08,122900.0,35.6571,35.664,35.5409,35.6093,122900.0
2007-12-31 09:55:00,52.05,52.08,51.91,52.07,103200.0,35.5888,35.6093,35.493,35.6024,103200.0
2007-12-31 10:00:00,52.07,52.43,52.03,52.3,213200.0,35.6024,35.8486,35.5751,35.7597,213200.0
2007-12-31 10:05:00,52.29,52.44,52.25,52.36,100800.0,35.7529,35.8554,35.7255,35.8007,100800.0
2007-12-31 10:10:00,52.36,52.55,52.36,52.52,160900.0,35.8007,35.9306,35.8007,35.9101,160900.0
2007-12-31 10:15:00,52.51,52.55,52.39,52.54,143800.0,35.9033,35.9306,35.8212,35.9238,143800.0
2007-12-31 10:20:00,52.55,52.59,52.43,52.52,165100.0,35.9306,35.958,35.8486,35.9101,165100.0
2007-12-31 10:25:00,52.52,52.55,52.27,52.51,98000.0,35.9101,35.9306,35.7392,35.9033,98000.0
2007-12-31 10:30:00,52.51,52.52,52.43,52.44,77300.0,35.9033,35.9101,35.8486,35.8554,77300.0
2007-12-31 10:35:00,52.43,52.43,52.25,52.37,101700.0,35.8486,35.8486,35.7255,35.8076,101700.0
2007-12-31 10:40:00,52.37,52.37,52.3,52.34,44300.0,35.8076,35.8076,35.7597,35.7871,44300.0
2007-12-31 10:45:00,52.34,52.43,52.3,52.41,79100.0,35.7871,35.8486,35.7597,35.8349,79100.0
2007-12-31 10:50:00,52.41,52.48,52.33,52.45,55200.0,35.8349,35.8828,35.7802,35.8623,55200.0
2007-12-31 10:55:00,52.46,52.49,52.43,52.43,33800.0,35.8691,35.8896,35.8486,35.8486,33800.0
2007-12-31 11:00:00,52.44,52.48,52.42,52.45,44300.0,35.8554,35.8828,35.8418,35.8623,44300.0
2007-12-31 11:05:00,52.46,52.52,52.42,52.47,63300.0,35.8691,35.9101,35.8418,35.8759,63300.0
2007-12-31 11:10:00,52.48,52.55,52.42,52.53,68400.0,35.8828,35.9306,35.8418,35.917,68400.0
2007-12-31 11:15:00,52.53,52.56,52.31,52.33,96000.0,35.917,35.9375,35.7665,35.7802,96000.0
2007-12-31 11:20:00,52.33,52.35,52.17,52.29,114500.0,35.7802,35.7939,35.6708,35.7529,114500.0
2007-12-31 11:25:00,52.29,52.38,52.27,52.33,90800.0,35.7529,35.8144,35.7392,35.7802,90800.0
2007-12-31 11:30:00,52.33,52.35,52.3,52.33,55100.0,35.7802,35.7939,35.7597,35.7802,55100.0
2007-12-31 11:35:00,52.32,52.37,52.26,52.35,89700.0,35.7734,35.8076,35.7324,35.7939,89700.0
2007-12-31 11:40:00,52.36,52.37,52.34,52.35,48800.0,35.8007,35.8076,35.7871,35.7939,48800.0
2007-12-31 11:45:00,52.35,52.39,52.33,52.36,35100.0,35.7939,35.8212,35.7802,35.8007,35100.0
2007-12-31 11:50:00,52.36,52.37,52.3,52.31,53900.0,35.8007,35.8076,35.7597,35.7665,53900.0
2007-12-31 11:55:00,52.3,52.31,52.23,52.28,52400.0,35.7597,35.7665,35.7118,35.746,52400.0
2007-12-31 12:00:00,52.27,52.3,52.2,52.3,44300.0,35.7392,35.7597,35.6913,35.7597,44300.0
2007-12-31 12:05:00,52.3,52.35,52.28,52.34,79200.0,35.7597,35.7939,35.746,35.7871,79200.0
2007-12-31 12:10:00,52.33,52.36,52.28,52.32,85400.0,35.7802,35.8007,35.746,35.7734,85400.0
2007-12-31 12:15:00,52.34,52.36,52.28,52.28,58300.0,35.7871,35.8007,35.746,35.746,58300.0
2007-12-31 12:20:00,52.27,52.32,52.22,52.27,66200.0,35.7392,35.7734,35.705,35.7392,66200.0
2007-12-31 12:25:00,52.27,52.28,52.16,52.19,62200.0,35.7392,35.746,35.664,35.6845,62200.0
2007-12-31 12:30:00,52.19,52.3,52.18,52.25,40400.0,35.6845,35.7597,35.6777,35.7255,40400.0
2007-12-31 12:35:00,52.25,52.3,52.22,52.29,52300.0,35.7255,35.7597,35.705,35.7529,52300.0
2007-12-31 12:40:00,52.28,52.48,52.28,52.48,51000.0,35.746,35.8828,35.746,35.8828,51000.0
2007-12-31 12:45:00,52.46,52.57,52.42,52.56,71900.0,35.8691,35.9443,35.8418,35.9375,71900.0
2007-12-31 12:50:00,52.58,52.59,52.48,52.58,51600.0,35.9512,35.958,35.8828,35.9512,51600.0
2007-12-31 12:55:00,52.58,52.67,52.49,52.66,63300.0,35.9512,36.0127,35.8896,36.0059,63300.0
2007-12-31 13:00:00,52.64,52.64,52.54,52.61,24100.0,35.9922,35.9922,35.9238,35.9717,24100.0
2007-12-31 13:05:00,52.61,52.92,52.58,52.91,86700.0,35.9717,36.1836,35.9512,36.1768,86700.0
2007-12-31 13:10:00,52.91,53.1,52.85,53.06,166700.0,36.1768,36.3067,36.1358,36.2793,166700.0
2007-12-31 13:15:00,53.06,53.2,52.98,53.2,121600.0,36.2793,36.3751,36.2246,36.3751,121600.0
2007-12-31 13:20:00,53.19,53.42,53.16,53.37,125400.0,36.3682,36.5255,36.3477,36.4913,125400.0
2007-12-31 13:25:00,53.37,53.45,53.32,53.36,97000.0,36.4913,36.546,36.4571,36.4845,97000.0
2007-12-31 13:30:00,53.37,53.41,53.28,53.31,68200.0,36.4913,36.5187,36.4298,36.4503,68200.0
2007-12-31 13:35:00,53.3,53.35,53.24,53.32,61200.0,36.4434,36.4776,36.4024,36.4571,61200.0
2007-12-31 13:40:00,53.32,53.4,53.25,53.38,86100.0,36.4571,36.5118,36.4093,36.4981,86100.0
2007-12-31 13:45:00,53.38,53.48,53.33,53.44,78500.0,36.4981,36.5665,36.464,36.5392,78500.0
2007-12-31 13:50:00,53.44,53.47,53.36,53.39,63500.0,36.5392,36.5597,36.4845,36.505,63500.0
2007-12-31 13:55:00,53.38,53.4,53.27,53.28,50900.0,36.4981,36.5118,36.4229,36.4298,50900.0
2007-12-31 14:00:00,53.27,53.33,53.21,53.24,55600.0,36.4229,36.464,36.3819,36.4024,55600.0
2007-12-31 14:05:00,53.24,53.31,53.2,53.22,51100.0,36.4024,36.4503,36.3751,36.3887,51100.0
2007-12-31 14:10:00,53.21,53.5,53.21,53.49,59800.0,36.3819,36.5802,36.3819,36.5734,59800.0
2007-12-31 14:15:00,53.5,53.76,53.45,53.75,182300.0,36.5802,36.758,36.546,36.7511,182300.0
2007-12-31 14:20:00,53.75,53.77,53.6,53.67,74900.0,36.7511,36.7648,36.6486,36.6964,74900.0
2007-12-31 14:25:00,53.67,53.85,53.6,53.73,121600.0,36.6964,36.8195,36.6486,36.7375,121600.0
2007-12-31 14:30:00,53.74,53.81,53.7,53.76,98000.0,36.7443,36.7922,36.7169,36.758,98000.0
2007-12-31 14:35:00,53.75,53.82,53.71,53.73,59100.0,36.7511,36.799,36.7238,36.7375,59100.0
2007-12-31 14:40:00,53.73,53.73,53.46,53.48,84000.0,36.7375,36.7375,36.5528,36.5665,84000.0
2007-12-31 14:45:00,53.48,53.58,53.46,53.58,65800.0,36.5665,36.6349,36.5528,36.6349,65800.0
2007-12-31 14:50:00,53.57,53.62,53.49,53.59,76200.0,36.6281,36.6622,36.5734,36.6417,76200.0
2007-12-31 14:55:00,53.58,53.6,53.45,53.47,70900.0,36.6349,36.6486,36.546,36.5597,70900.0
2007-12-31 15:00:00,53.46,53.53,53.42,53.43,77800.0,36.5528,36.6007,36.5255,36.5323,77800.0
2007-12-31 15:05:00,53.43,53.44,53.32,53.32,48600.0,36.5323,36.5392,36.4571,36.4571,48600.0
2007-12-31 15:10:00,53.33,53.52,53.32,53.49,80700.0,36.464,36.5939,36.4571,36.5734,80700.0
2007-12-31 15:15:00,53.49,53.61,53.43,53.6,63400.0,36.5734,36.6554,36.5323,36.6486,63400.0
2007-12-31 15:20:00,53.6,53.62,53.42,53.47,138600.0,36.6486,36.6622,36.5255,36.5597,138600.0
2007-12-31 15:25:00,53.47,53.57,53.43,53.43,108400.0,36.5597,36.6281,36.5323,36.5323,108400.0
2007-12-31 15:30:00,53.43,53.7,53.4,53.54,192900.0,36.5323,36.7169,36.5118,36.6075,192900.0
2007-12-31 15:35:00,53.52,53.55,53.35,53.38,85700.0,36.5939,36.6144,36.4776,36.4981,85700.0
2007-12-31 15:40:00,53.37,53.46,53.35,53.42,96300.0,36.4913,36.5528,36.4776,36.5255,96300.0
2007-12-31 15:45:00,53.41,53.42,53.04,53.19,165100.0,36.5187,36.5255,36.2657,36.3682,165100.0
2007-12-31 15:50:00,53.21,53.22,53.1,53.15,150400.0,36.3819,36.3887,36.3067,36.3409,150400.0
2007-12-31 15:55:00,53.14,53.15,52.95,53.05,369400.0,36.334,36.3409,36.2041,36.2725,369400.0
2008-01-02 09:30:00,52.98,53.4,52.84,53.29,265800.0,36.2246,36.5118,36.1289,36.4366,265800.0
2008-01-02 09:35:00,53.27,53.27,52.54,52.72,299600.0,36.4229,36.4229,35.9238,36.0469,299600.0
2008-01-02 09:40:00,52.73,52.8,52.6,52.69,253500.0,36.0537,36.1016,35.9648,36.0264,253500.0
2008-01-02 09:45:00,52.68,52.7,52.42,52.65,286200.0,36.0195,36.0332,35.8418,35.999,286200.0
2008-01-02 09:50:00,52.65,52.66,52.34,52.36,287600.0,35.999,36.0059,35.7871,35.8007,287600.0
2008-01-02 09:55:00,52.36,52.42,52.01,52.04,418700.0,35.8007,35.8418,35.5614,35.5819,418700.0
2008-01-02 10:00:00,52.04,52.04,51.78,51.98,362900.0,35.5819,35.5819,35.4042,35.5409,362900.0
2008-01-02 10:05:00,51.98,52.03,51.81,51.87,313200.0,35.5409,35.5751,35.4247,35.4657,313200.0
2008-01-02 10:10:00,51.87,51.95,51.52,51.54,497100.0,35.4657,35.5204,35.2264,35.2401,497100.0
2008-01-02 10:15:00,51.52,51.6,51.31,51.35,263900.0,35.2264,35.2811,35.0828,35.1102,263900.0
2008-01-02 10:20:00,51.34,51.74,51.31,51.65,438400.0,35.1033,35.3768,35.0828,35.3153,438400.0
2008-01-02 10:25:00,51.65,51.8,51.59,51.62,216300.0,35.3153,35.4178,35.2742,35.2948,216300.0
2008-01-02 10:30:00,51.63,51.63,51.29,51.43,274700.0,35.3016,35.3016,35.0691,35.1648,274700.0
2008-01-02 10:35:00,51.43,51.74,51.4,51.58,179900.0,35.1648,35.3768,35.1443,35.2674,179900.0
2008-01-02 10:40:00,51.58,51.65,51.4,51.44,191500.0,35.2674,35.3153,35.1443,35.1717,191500.0
2008-01-02 10:45:00,51.43,51.73,51.41,51.61,171400.0,35.1648,35.37,35.1512,35.2879,171400.0
2008-01-02 10:50:00,51.59,51.9,51.55,51.77,147700.0,35.2742,35.4862,35.2469,35.3973,147700.0
2008-01-02 10:55:00,51.77,51.83,51.68,51.68,117600.0,35.3973,35.4383,35.3358,35.3358,117600.0
2008-01-02 11:00:00,51.68,51.8,51.47,51.54,167400.0,35.3358,35.4178,35.1922,35.2401,167400.0
2008-01-02 11:05:00,51.54,51.59,51.43,51.57,264300.0,35.2401,35.2742,35.1648,35.2606,264300.0
2008-01-02 11:10:00,51.58,51.72,51.53,51.63,273200.0,35.2674,35.3631,35.2332,35.3016,273200.0
2008-01-02 11:15:00,51.64,51.75,51.58,51.62,120700.0,35.3084,35.3836,35.2674,35.2948,120700.0
2008-01-02 11:20:00,51.62,51.62,51.49,51.56,131000.0,35.2948,35.2948,35.2059,35.2537,131000.0
2008-01-02 11:25:00,51.56,51.65,51.48,51.61,111600.0,35.2537,35.3153,35.199,35.2879,111600.0
2008-01-02 11:30:00,51.6,51.62,51.35,51.35,118300.0,35.2811,35.2948,35.1102,35.1102,118300.0
2008-01-02 11:35:00,51.35,51.36,51.24,51.31,175600.0,35.1102,35.117,35.0349,35.0828,175600.0
2008-01-02 11:40:00,51.31,51.34,51.23,51.29,165900.0,35.0828,35.1033,35.0281,35.0691,165900.0
2008-01-02 11:45:00,51.29,51.29,51.2,51.21,109500.0,35.0691,35.0691,35.0076,35.0144,109500.0
2008-01-02 11:50:00,51.2,51.39,51.19,51.27,132100.0,35.0076,35.1375,35.0008,35.0555,132100.0
2008-01-02 11:55:00,51.27,51.35,51.24,51.32,118300.0,35.0555,35.1102,35.0349,35.0896,118300.0
2008-01-02 12:00:00,51.31,51.33,51.24,51.26,131400.0,35.0828,35.0965,35.0349,35.0486,131400.0
2008-01-02 12:05:00,51.25,51.29,51.18,51.2,323400.0,35.0418,35.0691,34.9939,35.0076,323400.0
2008-01-02 12:10:00,51.2,51.24,51.1,51.11,237100.0,35.0076,35.0349,34.9392,34.9461,237100.0
2008-01-02 12:15:00,51.1,51.14,51.03,51.09,205300.0,34.9392,34.9666,34.8914,34.9324,205300.0
2008-01-02 12:20:00,51.11,51.14,50.99,51.01,155000.0,34.9461,34.9666,34.864,34.8777,155000.0
2008-01-02 12:25:00,51.01,51.04,50.89,50.95,194000.0,34.8777,34.8982,34.7956,34.8367,194000.0
2008-01-02 12:30:00,50.94,51.17,50.91,51.16,142300.0,34.8298,34.9871,34.8093,34.9802,142300.0
2008-01-02 12:35:00,51.16,51.34,51.15,51.3,94900.0,34.9802,35.1033,34.9734,35.076,94900.0
2008-01-02 12:40:00,51.31,51.33,51.22,51.28,80800.0,35.0828,35.0965,35.0213,35.0623,80800.0
2008-01-02 12:45:00,51.28,51.28,51.19,51.23,70700.0,35.0623,35.0623,35.0008,35.0281,70700.0
2008-01-02 12:50:00,51.24,51.24,51.03,51.05,191900.0,35.0349,35.0349,34.8914,34.905,191900.0
2008-01-02 12:55:00,51.06,51.11,51.01,51.04,87500.0,34.9119,34.9461,34.8777,34.8982,87500.0
2008-01-02 13:00:00,51.05,51.06,50.92,50.93,105700.0,34.905,34.9119,34.8161,34.823,105700.0
2008-01-02 13:05:00,50.92,50.99,50.75,50.78,234900.0,34.8161,34.864,34.6999,34.7204,234900.0
2008-01-02 13:10:00,50.78,50.81,50.67,50.7,163800.0,34.7204,34.7409,34.6452,34.6657,163800.0
2008-01-02 13:15:00,50.69,50.71,50.57,50.6,237100.0,34.6589,34.6726,34.5768,34.5973,237100.0
2008-01-02 13:20:00,50.59,50.62,50.45,50.46,337100.0,34.5905,34.611,34.4948,34.5016,337100.0
2008-01-02 13:25:00,50.46,50.47,50.32,50.44,284900.0,34.5016,34.5085,34.4059,34.4879,284900.0
2008-01-02 13:30:00,50.44,50.72,50.43,50.67,216600.0,34.4879,34.6794,34.4811,34.6452,216600.0
2008-01-02 13:35:00,50.67,50.81,50.66,50.72,130900.0,34.6452,34.7409,34.6384,34.6794,130900.0
2008-01-02 13:40:00,50.7,50.77,50.62,50.76,102000.0,34.6657,34.7136,34.611,34.7067,102000.0
2008-01-02 13:45:00,50.76,50.88,50.75,50.81,193300.0,34.7067,34.7888,34.6999,34.7409,193300.0
2008-01-02 13:50:00,50.82,50.83,50.57,50.58,158100.0,34.7478,34.7546,34.5768,34.5837,158100.0
2008-01-02 13:55:00,50.57,50.87,50.57,50.76,112300.0,34.5768,34.782,34.5768,34.7067,112300.0
2008-01-02 14:00:00,50.77,51.14,50.6,50.87,272900.0,34.7136,34.9666,34.5973,34.782,272900.0
2008-01-02 14:05:00,50.86,51.18,50.76,51.15,250500.0,34.7751,34.9939,34.7067,34.9734,250500.0
2008-01-02 14:10:00,51.15,51.25,51.02,51.22,181900.0,34.9734,35.0418,34.8845,35.0213,181900.0
2008-01-02 14:15:00,51.2,51.24,50.96,51.0,177100.0,35.0076,35.0349,34.8435,34.8708,177100.0
2008-01-02 14:20:00,51.01,51.06,50.82,50.85,168700.0,34.8777,34.9119,34.7478,34.7683,168700.0
2008-01-02 14:25:00,50.84,50.99,50.75,50.75,173700.0,34.7614,34.864,34.6999,34.6999,173700.0
2008-01-02 14:30:00,50.75,50.95,50.75,50.89,111700.0,34.6999,34.8367,34.6999,34.7956,111700.0
2008-01-02 14:35:00,50.89,50.92,50.61,50.62,162000.0,34.7956,34.8161,34.6042,34.611,162000.0
2008-01-02 14:40:00,50.62,50.8,50.57,50.69,121300.0,34.611,34.7341,34.5768,34.6589,121300.0
2008-01-02 14:45:00,50.71,50.8,50.62,50.75,115600.0,34.6726,34.7341,34.611,34.6999,115600.0
2008-01-02 14:50:00,50.76,50.83,50.71,50.79,117900.0,34.7067,34.7546,34.6726,34.7273,117900.0
2008-01-02 14:55:00,50.79,50.81,50.57,50.61,141500.0,34.7273,34.7409,34.5768,34.6042,141500.0
2008-01-02 15:00:00,50.61,50.65,50.48,50.51,156000.0,34.6042,34.6315,34.5153,34.5358,156000.0
2008-01-02 15:05:00,50.52,50.53,50.31,50.38,236000.0,34.5426,34.5495,34.3991,34.4469,236000.0
2008-01-02 15:10:00,50.38,50.55,50.32,50.48,213100.0,34.4469,34.5632,34.4059,34.5153,213100.0
2008-01-02 15:15:00,50.48,50.56,50.4,50.44,133200.0,34.5153,34.57,34.4606,34.4879,133200.0
2008-01-02 15:20:00,50.44,50.61,50.38,50.56,220700.0,34.4879,34.6042,34.4469,34.57,220700.0
2008-01-02 15:25:00,50.55,50.63,50.51,50.59,212200.0,34.5632,34.6179,34.5358,34.5905,212200.0
2008-01-02 15:30:00,50.58,50.73,50.56,50.72,228400.0,34.5837,34.6862,34.57,34.6794,228400.0
2008-01-02 15:35:00,50.72,50.72,50.63,50.68,265400.0,34.6794,34.6794,34.6179,34.652,265400.0
2008-01-02 15:40:00,50.67,51.03,50.67,50.9,434600.0,34.6452,34.8914,34.6452,34.8025,434600.0
2008-01-02 15:45:00,50.91,50.91,50.7,50.83,462000.0,34.8093,34.8093,34.6657,34.7546,462000.0
2008-01-02 15:50:00,50.83,50.89,50.76,50.83,383300.0,34.7546,34.7956,34.7067,34.7546,383300.0
2008-01-02 15:55:00,50.85,51.03,50.83,50.96,547200.0,34.7683,34.8914,34.7546,34.8435,547200.0
2008-01-03 09:30:00,51.21,51.21,50.69,51.11,201500.0,35.0144,35.0144,34.6589,34.9461,201500.0
2008-01-03 09:35:00,51.12,51.29,51.03,51.18,176400.0,34.9529,35.0691,34.8914,34.9939,176400.0
2008-01-03 09:40:00,51.19,51.2,50.8,50.88,282400.0,35.0008,35.0076,34.7341,34.7888,282400.0
2008-01-03 09:45:00,50.88,50.93,50.62,50.66,193000.0,34.7888,34.823,34.611,34.6384,193000.0
2008-01-03 09:50:00,50.66,50.86,50.58,50.84,214800.0,34.6384,34.7751,34.5837,34.7614,214800.0
2008-01-03 09:55:00,50.83,51.06,50.75,50.95,164500.0,34.7546,34.9119,34.6999,34.8367,164500.0
2008-01-03 10:00:00,50.96,51.29,50.96,51.17,180800.0,34.8435,35.0691,34.8435,34.9871,180800.0
2008-01-03 10:05:00,51.19,51.57,51.17,51.53,168100.0,35.0008,35.2606,34.9871,35.2332,168100.0
2008-01-03 10:10:00,51.53,51.57,51.35,51.36,237700.0,35.2332,35.2606,35.1102,35.117,237700.0
2008-01-03 10:15:00,51.36,51.39,51.23,51.27,121700.0,35.117,35.1375,35.0281,35.0555,121700.0
2008-01-03 10:20:00,51.27,51.35,51.14,51.17,97700.0,35.0555,35.1102,34.9666,34.9871,97700.0
2008-01-03 10:25:00,51.17,51.31,51.1,51.13,128200.0,34.9871,35.0828,34.9392,34.9597,128200.0
2008-01-03 10:30:00,51.14,51.54,51.0,51.5,133500.0,34.9666,35.2401,34.8708,35.2127,133500.0
2008-01-03 10:35:00,51.49,51.55,51.06,51.14,158300.0,35.2059,35.2469,34.9119,34.9666,158300.0
2008-01-03 10:40:00,51.14,51.16,50.91,50.93,118600.0,34.9666,34.9802,34.8093,34.823,118600.0
2008-01-03 10:45:00,50.94,51.24,50.94,51.09,130100.0,34.8298,35.0349,34.8298,34.9324,130100.0
2008-01-03 10:50:00,51.07,51.09,50.83,50.88,140300.0,34.9187,34.9324,34.7546,34.7888,140300.0
2008-01-03 10:55:00,50.87,50.93,50.8,50.93,85100.0,34.782,34.823,34.7341,34.823,85100.0
2008-01-03 11:00:00,50.92,51.05,50.9,51.02,98900.0,34.8161,34.905,34.8025,34.8845,98900.0
2008-01-03 11:05:00,51.02,51.15,50.95,51.12,115600.0,34.8845,34.9734,34.8367,34.9529,115600.0
2008-01-03 11:10:00,51.13,51.26,51.05,51.14,118700.0,34.9597,35.0486,34.905,34.9666,118700.0
2008-01-03 11:15:00,51.12,51.38,51.1,51.38,90800.0,34.9529,35.1307,34.9392,35.1307,90800.0
2008-01-03 11:20:00,51.39,51.5,51.31,51.44,120600.0,35.1375,35.2127,35.0828,35.1717,120600.0
2008-01-03 11:25:00,51.43,51.45,51.19,51.2,112700.0,35.1648,35.1785,35.0008,35.0076,112700.0
2008-01-03 11:30:00,51.18,51.3,51.12,51.3,74600.0,34.9939,35.076,34.9529,35.076,74600.0
2008-01-03 11:35:00,51.31,51.31,51.16,51.24,81100.0,35.0828,35.0828,34.9802,35.0349,81100.0
2008-01-03 11:40:00,51.25,51.45,51.25,51.42,121500.0,35.0418,35.1785,35.0418,35.158,121500.0
2008-01-03 11:45:00,51.42,51.56,51.42,51.56,118000.0,35.158,35.2537,35.158,35.2537,118000.0
2008-01-03 11:50:00,51.56,51.66,51.51,51.55,122900.0,35.2537,35.3221,35.2195,35.2469,122900.0
2008-01-03 11:55:00,51.55,51.62,51.43,51.57,77800.0,35.2469,35.2948,35.1648,35.2606,77800.0
2008-01-03 12:00:00,51.55,51.66,51.52,51.58,93400.0,35.2469,35.3221,35.2264,35.2674,93400.0
2008-01-03 12:05:00,51.58,51.7,51.58,51.69,86700.0,35.2674,35.3495,35.2674,35.3426,86700.0
2008-01-03 12:10:00,51.7,51.82,51.69,51.73,129000.0,35.3495,35.4315,35.3426,35.37,129000.0
2008-01-03 12:15:00,51.72,51.77,51.67,51.75,72600.0,35.3631,35.3973,35.3289,35.3836,72600.0
2008-01-03 12:20:00,51.75,51.77,51.68,51.7,127000.0,35.3836,35.3973,35.3358,35.3495,127000.0
2008-01-03 12:25:00,51.71,51.74,51.58,51.69,98100.0,35.3563,35.3768,35.2674,35.3426,98100.0
2008-01-03 12:30:00,51.7,51.8,51.65,51.79,93200.0,35.3495,35.4178,35.3153,35.411,93200.0
2008-01-03 12:35:00,51.8,51.89,51.63,51.75,135800.0,35.4178,35.4794,35.3016,35.3836,135800.0
2008-01-03 12:40:00,51.74,51.75,51.55,51.56,79500.0,35.3768,35.3836,35.2469,35.2537,79500.0
2008-01-03 12:45:00,51.56,51.61,51.54,51.54,66300.0,35.2537,35.2879,35.2401,35.2401,66300.0
2008-01-03 12:50:00,51.56,51.57,51.2,51.5,82500.0,35.2537,35.2606,35.0076,35.2127,82500.0
2008-01-03 12:55:00,51.5,51.59,51.39,51.5,89000.0,35.2127,35.2742,35.1375,35.2127,89000.0
2008-01-03 13:00:00,51.48,51.51,51.4,51.4,90000.0,35.199,35.2195,35.1443,35.1443,90000.0
2008-01-03 13:05:00,51.41,51.44,51.3,51.37,97500.0,35.1512,35.1717,35.076,35.1238,97500.0
2008-01-03 13:10:00,51.36,51.39,51.27,51.35,97300.0,35.117,35.1375,35.0555,35.1102,97300.0
2008-01-03 13:15:00,51.34,51.38,51.25,51.28,107600.0,35.1033,35.1307,35.0418,35.0623,107600.0
2008-01-03 13:20:00,51.29,51.32,51.25,51.31,55700.0,35.0691,35.0896,35.0418,35.0828,55700.0
2008-01-03 13:25:00,51.3,51.35,51.25,51.35,72900.0,35.076,35.1102,35.0418,35.1102,72900.0
2008-01-03 13:30:00,51.35,51.4,51.27,51.33,105000.0,35.1102,35.1443,35.0555,35.0965,105000.0
2008-01-03 13:35:00,51.34,51.34,51.25,51.29,80400.0,35.1033,35.1033,35.0418,35.0691,80400.0
2008-01-03 13:40:00,51.3,51.36,51.26,51.28,79200.0,35.076,35.117,35.0486,35.0623,79200.0
2008-01-03 13:45:00,51.28,51.33,51.24,51.28,64500.0,35.0623,35.0965,35.0349,35.0623,64500.0
2008-01-03 13:50:00,51.28,51.31,51.22,51.24,83900.0,35.0623,35.0828,35.0213,35.0349,83900.0
2008-01-03 13:55:00,51.25,51.26,51.11,51.15,89000.0,35.0418,35.0486,34.9461,34.9734,89000.0
2008-01-03 14:00:00,51.15,51.18,51.12,51.12,80300.0,34.9734,34.9939,34.9529,34.9529,80300.0
2008-01-03 14:05:00,51.14,51.17,51.11,51.14,67800.0,34.9666,34.9871,34.9461,34.9666,67800.0
2008-01-03 14:10:00,51.14,51.24,51.02,51.2,154100.0,34.9666,35.0349,34.8845,35.0076,154100.0
2008-01-03 14:15:00,51.19,51.29,51.17,51.24,85300.0,35.0008,35.0691,34.9871,35.0349,85300.0
2008-01-03 14:20:00,51.24,51.29,51.15,51.2,78400.0,35.0349,35.0691,34.9734,35.0076,78400.0
2008-01-03 14:25:00,51.21,51.25,51.15,51.15,69400.0,35.0144,35.0418,34.9734,34.9734,69400.0
2008-01-03 14:30:00,51.17,51.19,51.1,51.12,65700.0,34.9871,35.0008,34.9392,34.9529,65700.0
2008-01-03 14:35:00,51.12,51.16,51.1,51.11,92900.0,34.9529,34.9802,34.9392,34.9461,92900.0
2008-01-03 14:40:00,51.12,51.14,51.07,51.1,109800.0,34.9529,34.9666,34.9187,34.9392,109800.0
2008-01-03 14:45:00,51.09,51.09,50.95,51.0,97400.0,34.9324,34.9324,34.8367,34.8708,97400.0
2008-01-03 14:50:00,51.0,51.11,51.0,51.08,99800.0,34.8708,34.9461,34.8708,34.9255,99800.0
2008-01-03 14:55:00,51.08,51.08,50.95,50.99,143700.0,34.9255,34.9255,34.8367,34.864,143700.0
2008-01-03 15:00:00,50.99,51.02,50.9,50.95,182300.0,34.864,34.8845,34.8025,34.8367,182300.0
2008-01-03 15:05:00,50.95,50.99,50.93,50.94,121000.0,34.8367,34.864,34.823,34.8298,121000.0
2008-01-03 15:10:00,50.94,50.97,50.93,50.94,132000.0,34.8298,34.8503,34.823,34.8298,132000.0
2008-01-03 15:15:00,50.94,50.96,50.9,50.93,184900.0,34.8298,34.8435,34.8025,34.823,184900.0
2008-01-03 15:20:00,50.93,50.94,50.88,50.9,141800.0,34.823,34.8298,34.7888,34.8025,141800.0
2008-01-03 15:25:00,50.9,50.91,50.73,50.78,234900.0,34.8025,34.8093,34.6862,34.7204,234900.0
2008-01-03 15:30:00,50.78,50.85,50.77,50.81,219200.0,34.7204,34.7683,34.7136,34.7409,219200.0
2008-01-03 15:35:00,50.8,50.91,50.77,50.86,222900.0,34.7341,34.8093,34.7136,34.7751,222900.0
2008-01-03 15:40:00,50.86,50.99,50.82,50.93,300400.0,34.7751,34.864,34.7478,34.823,300400.0
2008-01-03 15:45:00,50.93,51.0,50.9,50.95,322100.0,34.823,34.8708,34.8025,34.8367,322100.0
2008-01-03 15:50:00,50.94,51.0,50.92,50.96,320000.0,34.8298,34.8708,34.8161,34.8435,320000.0
2008-01-03 15:55:00,50.95,51.0,50.85,50.88,417100.0,34.8367,34.8708,34.7683,34.7888,417100.0
2008-01-04 09:30:00,49.71,50.23,49.34,49.96,265900.0,33.9888,34.3444,33.7358,34.1597,265900.0
2008-01-04 09:35:00,49.93,50.1,49.9,50.02,233200.0,34.1392,34.2555,34.1187,34.2008,233200.0
2008-01-04 09:40:00,50.02,50.69,50.02,50.45,244300.0,34.2008,34.6589,34.2008,34.4948,244300.0
2008-01-04 09:45:00,50.45,50.53,50.0,50.13,214900.0,34.4948,34.5495,34.1871,34.276,214900.0
2008-01-04 09:50:00,50.14,50.31,50.1,50.22,165100.0,34.2828,34.3991,34.2555,34.3375,165100.0
2008-01-04 09:55:00,50.22,50.4,50.16,50.38,156700.0,34.3375,34.4606,34.2965,34.4469,156700.0
2008-01-04 10:00:00,50.37,50.48,50.11,50.35,240000.0,34.4401,34.5153,34.2623,34.4264,240000.0
2008-01-04 10:05:00,50.36,50.36,50.17,50.26,180900.0,34.4332,34.4332,34.3033,34.3649,180900.0
2008-01-04 10:10:00,50.26,50.3,49.9,49.97,199300.0,34.3649,34.3922,34.1187,34.1666,199300.0
2008-01-04 10:15:00,49.97,50.07,49.87,49.87,156500.0,34.1666,34.235,34.0982,34.0982,156500.0
2008-01-04 10:20:00,49.87,50.05,49.85,49.96,155400.0,34.0982,34.2213,34.0845,34.1597,155400.0
2008-01-04 10:25:00,49.95,49.99,49.63,49.64,238000.0,34.1529,34.1803,33.9341,33.941,238000.0
2008-01-04 10:30:00,49.65,49.73,49.6,49.71,260300.0,33.9478,34.0025,33.9136,33.9888,260300.0
2008-01-04 10:35:00,49.72,49.86,49.69,49.83,176600.0,33.9957,34.0914,33.9751,34.0709,176600.0
2008-01-04 10:40:00,49.84,50.05,49.81,49.97,161400.0,34.0777,34.2213,34.0572,34.1666,161400.0
2008-01-04 10:45:00,49.98,50.01,49.72,49.83,203100.0,34.1734,34.1939,33.9957,34.0709,203100.0
2008-01-04 10:50:00,49.82,49.9,49.75,49.75,180300.0,34.064,34.1187,34.0162,34.0162,180300.0
2008-01-04 10:55:00,49.74,49.82,49.65,49.71,191500.0,34.0093,34.064,33.9478,33.9888,191500.0
2008-01-04 11:00:00,49.7,49.76,49.67,49.7,104800.0,33.982,34.023,33.9615,33.982,104800.0
2008-01-04 11:05:00,49.71,49.73,49.55,49.59,139400.0,33.9888,34.0025,33.8794,33.9068,139400.0
2008-01-04 11:10:00,49.61,49.66,49.55,49.64,176700.0,33.9204,33.9546,33.8794,33.941,176700.0
2008-01-04 11:15:00,49.64,49.66,49.38,49.43,182800.0,33.941,33.9546,33.7632,33.7974,182800.0
2008-01-04 11:20:00,49.44,49.61,49.4,49.47,201400.0,33.8042,33.9204,33.7769,33.8247,201400.0
2008-01-04 11:25:00,49.49,49.66,49.49,49.62,138400.0,33.8384,33.9546,33.8384,33.9273,138400.0
2008-01-04 11:30:00,49.62,49.84,49.61,49.8,132000.0,33.9273,34.0777,33.9204,34.0504,132000.0
2008-01-04 11:35:00,49.8,49.8,49.6,49.61,107600.0,34.0504,34.0504,33.9136,33.9204,107600.0
2008-01-04 11:40:00,49.62,49.64,49.41,49.41,141900.0,33.9273,33.941,33.7837,33.7837,141900.0
2008-01-04 11:45:00,49.41,49.54,49.35,49.51,117600.0,33.7837,33.8726,33.7427,33.8521,117600.0
2008-01-04 11:50:00,49.51,49.57,49.39,49.49,131300.0,33.8521,33.8931,33.77,33.8384,131300.0
2008-01-04 11:55:00,49.48,49.62,49.48,49.58,77200.0,33.8316,33.9273,33.8316,33.8999,77200.0
2008-01-04 12:00:00,49.57,49.78,49.55,49.71,119500.0,33.8931,34.0367,33.8794,33.9888,119500.0
2008-01-04 12:05:00,49.71,50.0,49.7,49.95,134700.0,33.9888,34.1871,33.982,34.1529,134700.0
2008-01-04 12:10:00,49.95,50.0,49.82,49.85,171000.0,34.1529,34.1871,34.064,34.0845,171000.0
2008-01-04 12:15:00,49.84,49.93,49.79,49.92,96900.0,34.0777,34.1392,34.0435,34.1324,96900.0
2008-01-04 12:20:00,49.9,49.92,49.61,49.63,152000.0,34.1187,34.1324,33.9204,33.9341,152000.0
2008-01-04 12:25:00,49.63,49.67,49.5,49.52,88500.0,33.9341,33.9615,33.8452,33.8589,88500.0
2008-01-04 12:30:00,49.52,49.61,49.45,49.51,100500.0,33.8589,33.9204,33.811,33.8521,100500.0
2008-01-04 12:35:00,49.51,49.63,49.48,49.5,85300.0,33.8521,33.9341,33.8316,33.8452,85300.0
2008-01-04 12:40:00,49.5,49.71,49.5,49.64,160200.0,33.8452,33.9888,33.8452,33.941,160200.0
2008-01-04 12:45:00,49.62,49.88,49.57,49.85,83800.0,33.9273,34.105,33.8931,34.0845,83800.0
2008-01-04 12:50:00,49.85,49.88,49.75,49.76,72600.0,34.0845,34.105,34.0162,34.023,72600.0
2008-01-04 12:55:00,49.76,49.76,49.52,49.59,120300.0,34.023,34.023,33.8589,33.9068,120300.0
2008-01-04 13:00:00,49.59,49.59,49.5,49.52,82500.0,33.9068,33.9068,33.8452,33.8589,82500.0
2008-01-04 13:05:00,49.52,49.63,49.45,49.48,166100.0,33.8589,33.9341,33.811,33.8316,166100.0
2008-01-04 13:10:00,49.49,49.55,49.36,49.36,135200.0,33.8384,33.8794,33.7495,33.7495,135200.0
2008-01-04 13:15:00,49.36,49.46,49.36,49.36,136200.0,33.7495,33.8179,33.7495,33.7495,136200.0
2008-01-04 13:20:00,49.37,49.46,49.25,49.26,123200.0,33.7563,33.8179,33.6743,33.6811,123200.0
2008-01-04 13:25:00,49.27,49.4,49.25,49.38,91000.0,33.688,33.7769,33.6743,33.7632,91000.0
2008-01-04 13:30:00,49.38,49.51,49.3,49.46,102100.0,33.7632,33.8521,33.7085,33.8179,102100.0
2008-01-04 13:35:00,49.46,49.52,49.34,49.4,171200.0,33.8179,33.8589,33.7358,33.7769,171200.0
2008-01-04 13:40:00,49.4,49.52,49.35,49.38,172800.0,33.7769,33.8589,33.7427,33.7632,172800.0
2008-01-04 13:45:00,49.38,49.47,49.34,49.46,105300.0,33.7632,33.8247,33.7358,33.8179,105300.0
2008-01-04 13:50:00,49.47,49.71,49.47,49.68,102600.0,33.8247,33.9888,33.8247,33.9683,102600.0
2008-01-04 13:55:00,49.66,49.68,49.54,49.58,92400.0,33.9546,33.9683,33.8726,33.8999,92400.0
2008-01-04 14:00:00,49.56,49.56,49.36,49.44,95800.0,33.8863,33.8863,33.7495,33.8042,95800.0
2008-01-04 14:05:00,49.42,49.46,49.2,49.23,232300.0,33.7905,33.8179,33.6401,33.6606,232300.0
2008-01-04 14:10:00,49.22,49.3,48.98,49.13,265600.0,33.6538,33.7085,33.4897,33.5922,265600.0
2008-01-04 14:15:00,49.12,49.18,49.0,49.09,127700.0,33.5854,33.6264,33.5034,33.5649,127700.0
2008-01-04 14:20:00,49.1,49.1,48.92,48.98,140000.0,33.5717,33.5717,33.4487,33.4897,140000.0
2008-01-04 14:25:00,48.98,49.1,48.94,49.08,233100.0,33.4897,33.5717,33.4623,33.5581,233100.0
2008-01-04 14:30:00,49.1,49.25,49.05,49.14,110600.0,33.5717,33.6743,33.5375,33.5991,110600.0
2008-01-04 14:35:00,49.16,49.18,48.99,49.0,125300.0,33.6128,33.6264,33.4965,33.5034,125300.0
2008-01-04 14:40:00,49.0,49.03,48.96,49.0,108300.0,33.5034,33.5239,33.476,33.5034,108300.0
2008-01-04 14:45:00,49.0,49.04,48.96,49.0,168400.0,33.5034,33.5307,33.476,33.5034,168400.0
2008-01-04 14:50:00,49.0,49.06,48.9,48.9,140000.0,33.5034,33.5444,33.435,33.435,140000.0
2008-01-04 14:55:00,48.9,49.27,48.86,49.13,276100.0,33.435,33.688,33.4076,33.5922,276100.0
2008-01-04 15:00:00,49.14,49.15,49.0,49.04,193300.0,33.5991,33.6059,33.5034,33.5307,193300.0
2008-01-04 15:05:00,49.05,49.24,49.0,49.13,275100.0,33.5375,33.6675,33.5034,33.5922,275100.0
2008-01-04 15:10:00,49.13,49.17,49.0,49.12,225200.0,33.5922,33.6196,33.5034,33.5854,225200.0
2008-01-04 15:15:00,49.12,49.19,49.05,49.07,259800.0,33.5854,33.6333,33.5375,33.5512,259800.0
2008-01-04 15:20:00,49.07,49.15,48.98,49.07,178900.0,33.5512,33.6059,33.4897,33.5512,178900.0
2008-01-04 15:25:00,49.06,49.18,49.0,49.11,274000.0,33.5444,33.6264,33.5034,33.5786,274000.0
2008-01-04 15:30:00,49.11,49.31,49.11,49.18,212500.0,33.5786,33.7153,33.5786,33.6264,212500.0
2008-01-04 15:35:00,49.18,49.24,49.06,49.24,212400.0,33.6264,33.6675,33.5444,33.6675,212400.0
2008-01-04 15:40:00,49.24,49.39,49.14,49.29,294700.0,33.6675,33.77,33.5991,33.7016,294700.0
2008-01-04 15:45:00,49.27,49.32,49.15,49.23,340400.0,33.688,33.7222,33.6059,33.6606,340400.0
2008-01-04 15:50:00,49.23,49.39,49.16,49.31,464300.0,33.6606,33.77,33.6128,33.7153,464300.0
2008-01-04 15:55:00,49.31,49.48,49.3,49.33,616800.0,33.7153,33.8316,33.7085,33.729,616800.0
2008-01-07 09:30:00,49.5,49.84,49.5,49.56,208800.0,33.8452,34.0777,33.8452,33.8863,208800.0
2008-01-07 09:35:00,49.56,49.56,49.12,49.21,203700.0,33.8863,33.8863,33.5854,33.6469,203700.0
2008-01-07 09:40:00,49.21,49.53,49.13,49.46,216800.0,33.6469,33.8657,33.5922,33.8179,216800.0
2008-01-07 09:45:00,49.47,49.71,49.44,49.56,218700.0,33.8247,33.9888,33.8042,33.8863,218700.0
2008-01-07 09:50:00,49.54,49.63,49.23,49.27,138100.0,33.8726,33.9341,33.6606,33.688,138100.0
2008-01-07 09:55:00,49.27,49.41,49.16,49.17,154100.0,33.688,33.7837,33.6128,33.6196,154100.0
2008-01-07 10:00:00,49.18,49.36,49.05,49.1,181200.0,33.6264,33.7495,33.5375,33.5717,181200.0
2008-01-07 10:05:00,49.1,49.33,49.04,49.19,216700.0,33.5717,33.729,33.5307,33.6333,216700.0
2008-01-07 10:10:00,49.2,49.31,49.1,49.11,179100.0,33.6401,33.7153,33.5717,33.5786,179100.0
2008-01-07 10:15:00,49.09,49.18,48.92,48.95,177000.0,33.5649,33.6264,33.4487,33.4692,177000.0
2008-01-07 10:20:00,48.95,49.33,48.88,49.26,251400.0,33.4692,33.729,33.4213,33.6811,251400.0
2008-01-07 10:25:00,49.25,49.34,48.76,48.79,328200.0,33.6743,33.7358,33.3393,33.3598,328200.0
2008-01-07 10:30:00,48.79,48.91,48.39,48.43,284600.0,33.3598,33.4418,33.0863,33.1136,284600.0
2008-01-07 10:35:00,48.44,48.68,48.31,48.65,237700.0,33.1205,33.2846,33.0316,33.264,237700.0
2008-01-07 10:40:00,48.65,48.95,48.63,48.94,211600.0,33.264,33.4692,33.2504,33.4623,211600.0
2008-01-07 10:45:00,48.95,49.01,48.77,48.88,182200.0,33.4692,33.5102,33.3461,33.4213,182200.0
2008-01-07 10:50:00,48.89,49.04,48.75,48.91,185600.0,33.4281,33.5307,33.3324,33.4418,185600.0
2008-01-07 10:55:00,48.92,48.95,48.72,48.79,119900.0,33.4487,33.4692,33.3119,33.3598,119900.0
2008-01-07 11:00:00,48.79,49.01,48.79,48.92,144200.0,33.3598,33.5102,33.3598,33.4487,144200.0
2008-01-07 11:05:00,48.94,49.25,48.87,49.23,273800.0,33.4623,33.6743,33.4145,33.6606,273800.0
2008-01-07 11:10:00,49.23,49.42,49.11,49.24,226300.0,33.6606,33.7905,33.5786,33.6675,226300.0
2008-01-07 11:15:00,49.24,49.4,49.14,49.23,137300.0,33.6675,33.7769,33.5991,33.6606,137300.0
2008-01-07 11:20:00,49.21,49.45,49.2,49.25,140800.0,33.6469,33.811,33.6401,33.6743,140800.0
2008-01-07 11:25:00,49.25,49.25,48.96,49.08,156000.0,33.6743,33.6743,33.476,33.5581,156000.0
2008-01-07 11:30:00,49.07,49.66,49.02,49.62,248200.0,33.5512,33.9546,33.517,33.9273,248200.0
2008-01-07 11:35:00,49.61,49.63,49.29,49.32,173400.0,33.9204,33.9341,33.7016,33.7222,173400.0
2008-01-07 11:40:00,49.31,49.55,49.27,49.52,122700.0,33.7153,33.8794,33.688,33.8589,122700.0
2008-01-07 11:45:00,49.5,49.61,49.21,49.22,167100.0,33.8452,33.9204,33.6469,33.6538,167100.0
2008-01-07 11:50:00,49.22,49.38,49.2,49.36,293700.0,33.6538,33.7632,33.6401,33.7495,293700.0
2008-01-07 11:55:00,49.34,49.35,49.18,49.26,155200.0,33.7358,33.7427,33.6264,33.6811,155200.0
2008-01-07 12:00:00,49.26,49.3,49.18,49.23,196400.0,33.6811,33.7085,33.6264,33.6606,196400.0
2008-01-07 12:05:00,49.23,49.24,48.99,49.01,226000.0,33.6606,33.6675,33.4965,33.5102,226000.0
2008-01-07 12:10:00,48.99,49.06,48.84,48.91,202900.0,33.4965,33.5444,33.394,33.4418,202900.0
2008-01-07 12:15:00,48.91,48.96,48.72,48.77,177700.0,33.4418,33.476,33.3119,33.3461,177700.0
2008-01-07 12:20:00,48.77,49.01,48.74,48.94,162500.0,33.3461,33.5102,33.3256,33.4623,162500.0
2008-01-07 12:25:00,48.95,49.1,48.91,49.01,152600.0,33.4692,33.5717,33.4418,33.5102,152600.0
2008-01-07 12:30:00,49.01,49.08,48.88,49.01,169100.0,33.5102,33.5581,33.4213,33.5102,169100.0
2008-01-07 12:35:00,49.02,49.1,48.87,48.99,177800.0,33.517,33.5717,33.4145,33.4965,177800.0
2008-01-07 12:40:00,49.01,49.06,48.75,48.78,209100.0,33.5102,33.5444,33.3324,33.3529,209100.0
2008-01-07 12:45:00,48.78,48.95,48.7,48.95,150500.0,33.3529,33.4692,33.2982,33.4692,150500.0
2008-01-07 12:50:00,48.96,49.36,48.89,49.36,328600.0,33.476,33.7495,33.4281,33.7495,328600.0
2008-01-07 12:55:00,49.32,49.45,49.26,49.27,300900.0,33.7222,33.811,33.6811,33.688,300900.0
2008-01-07 13:00:00,49.27,49.32,49.05,49.13,120000.0,33.688,33.7222,33.5375,33.5922,120000.0
2008-01-07 13:05:00,49.14,49.2,48.95,49.2,205500.0,33.5991,33.6401,33.4692,33.6401,205500.0
2008-01-07 13:10:00,49.19,49.2,48.94,48.97,203000.0,33.6333,33.6401,33.4623,33.4828,203000.0
2008-01-07 13:15:00,48.98,49.13,48.96,49.1,136400.0,33.4897,33.5922,33.476,33.5717,136400.0
2008-01-07 13:20:00,49.1,49.14,48.97,49.0,167500.0,33.5717,33.5991,33.4828,33.5034,167500.0
2008-01-07 13:25:00,48.99,49.11,48.89,48.96,120300.0,33.4965,33.5786,33.4281,33.476,120300.0
2008-01-07 13:30:00,48.96,49.01,48.75,48.91,219800.0,33.476,33.5102,33.3324,33.4418,219800.0
2008-01-07 13:35:00,48.91,48.99,48.7,48.82,198300.0,33.4418,33.4965,33.2982,33.3803,198300.0
2008-01-07 13:40:00,48.8,48.8,48.6,48.6,171300.0,33.3666,33.3666,33.2299,33.2299,171300.0
2008-01-07 13:45:00,48.61,48.64,48.5,48.59,168500.0,33.2367,33.2572,33.1615,33.223,168500.0
2008-01-07 13:50:00,48.59,48.62,48.2,48.24,346100.0,33.223,33.2435,32.9564,32.9837,346100.0
2008-01-07 13:55:00,48.26,48.39,48.2,48.27,211200.0,32.9974,33.0863,32.9564,33.0042,211200.0
2008-01-07 14:00:00,48.28,48.42,48.06,48.06,274700.0,33.0111,33.1068,32.8606,32.8606,274700.0
2008-01-07 14:05:00,48.06,48.2,48.01,48.07,247900.0,32.8606,32.9564,32.8265,32.8675,247900.0
2008-01-07 14:10:00,48.07,48.13,48.02,48.06,178100.0,32.8675,32.9085,32.8333,32.8606,178100.0
2008-01-07 14:15:00,48.06,48.2,48.03,48.15,240000.0,32.8606,32.9564,32.8401,32.9222,240000.0
2008-01-07 14:20:00,48.16,48.19,48.03,48.09,245300.0,32.929,32.9495,32.8401,32.8812,245300.0
2008-01-07 14:25:00,48.1,48.17,47.95,48.13,384900.0,32.888,32.9359,32.7854,32.9085,384900.0
2008-01-07 14:30:00,48.13,48.22,48.02,48.07,247600.0,32.9085,32.97,32.8333,32.8675,247600.0
2008-01-07 14:35:00,48.08,48.2,48.05,48.16,223700.0,32.8743,32.9564,32.8538,32.929,223700.0
2008-01-07 14:40:00,48.16,48.33,48.12,48.15,333300.0,32.929,33.0452,32.9017,32.9222,333300.0
2008-01-07 14:45:00,48.16,48.24,48.07,48.12,216900.0,32.929,32.9837,32.8675,32.9017,216900.0
2008-01-07 14:50:00,48.13,48.21,48.08,48.11,249800.0,32.9085,32.9632,32.8743,32.8948,249800.0
2008-01-07 14:55:00,48.1,48.34,48.01,48.33,433400.0,32.888,33.0521,32.8265,33.0452,433400.0
2008-01-07 15:00:00,48.33,48.35,48.18,48.25,340400.0,33.0452,33.0589,32.9427,32.9906,340400.0
2008-01-07 15:05:00,48.25,48.34,48.14,48.24,202100.0,32.9906,33.0521,32.9153,32.9837,202100.0
2008-01-07 15:10:00,48.24,48.28,48.12,48.12,218500.0,32.9837,33.0111,32.9017,32.9017,218500.0
2008-01-07 15:15:00,48.12,48.25,48.05,48.19,210200.0,32.9017,32.9906,32.8538,32.9495,210200.0
2008-01-07 15:20:00,48.19,48.28,48.15,48.16,198000.0,32.9495,33.0111,32.9222,32.929,198000.0
2008-01-07 15:25:00,48.15,48.21,48.06,48.06,200400.0,32.9222,32.9632,32.8606,32.8606,200400.0
2008-01-07 15:30:00,48.06,48.16,48.03,48.1,285300.0,32.8606,32.929,32.8401,32.888,285300.0
2008-01-07 15:35:00,48.1,48.12,47.95,47.96,409100.0,32.888,32.9017,32.7854,32.7923,409100.0
2008-01-07 15:40:00,47.96,48.23,47.95,48.19,520100.0,32.7923,32.9769,32.7854,32.9495,520100.0
2008-01-07 15:45:00,48.19,48.36,48.09,48.3,497400.0,32.9495,33.0658,32.8812,33.0247,497400.0
2008-01-07 15:50:00,48.3,48.46,48.2,48.43,580900.0,33.0247,33.1341,32.9564,33.1136,580900.0
2008-01-07 15:55:00,48.42,48.5,48.2,48.39,690000.0,33.1068,33.1615,32.9564,33.0863,690000.0
2008-01-08 09:30:00,48.65,48.82,48.27,48.38,228400.0,33.264,33.3803,33.0042,33.0794,228400.0
2008-01-08 09:35:00,48.38,48.55,48.19,48.3,173600.0,33.0794,33.1957,32.9495,33.0247,173600.0
2008-01-08 09:40:00,48.29,48.56,48.23,48.47,274000.0,33.0179,33.2025,32.9769,33.141,274000.0
2008-01-08 09:45:00,48.47,48.82,48.42,48.8,195300.0,33.141,33.3803,33.1068,33.3666,195300.0
2008-01-08 09:50:00,48.79,48.97,48.74,48.84,148300.0,33.3598,33.4828,33.3256,33.394,148300.0
2008-01-08 09:55:00,48.84,48.84,48.5,48.59,166100.0,33.394,33.394,33.1615,33.223,166100.0
2008-01-08 10:00:00,48.58,48.9,48.46,48.85,295200.0,33.2162,33.435,33.1341,33.4008,295200.0
2008-01-08 10:05:00,48.85,48.9,48.67,48.77,329200.0,33.4008,33.435,33.2777,33.3461,329200.0
2008-01-08 10:10:00,48.77,48.78,48.68,48.75,208800.0,33.3461,33.3529,33.2846,33.3324,208800.0
2008-01-08 10:15:00,48.75,48.75,48.52,48.55,253100.0,33.3324,33.3324,33.1752,33.1957,253100.0
2008-01-08 10:20:00,48.55,48.57,48.39,48.52,205100.0,33.1957,33.2093,33.0863,33.1752,205100.0
2008-01-08 10:25:00,48.52,48.55,48.0,48.08,232000.0,33.1752,33.1957,32.8196,32.8743,232000.0
2008-01-08 10:30:00,48.07,48.23,48.0,48.2,246800.0,32.8675,32.9769,32.8196,32.9564,246800.0
2008-01-08 10:35:00,48.21,48.25,48.04,48.13,220900.0,32.9632,32.9906,32.847,32.9085,220900.0
2008-01-08 10:40:00,48.13,48.14,48.05,48.1,191200.0,32.9085,32.9153,32.8538,32.888,191200.0
2008-01-08 10:45:00,48.12,48.13,47.82,47.85,185200.0,32.9017,32.9085,32.6965,32.7171,185200.0
2008-01-08 10:50:00,47.85,48.1,47.84,48.06,256100.0,32.7171,32.888,32.7102,32.8606,256100.0
2008-01-08 10:55:00,48.07,48.09,47.86,47.96,142200.0,32.8675,32.8812,32.7239,32.7923,142200.0
2008-01-08 11:00:00,47.96,48.04,47.85,47.92,156700.0,32.7923,32.847,32.7171,32.7649,156700.0
2008-01-08 11:05:00,47.92,47.96,47.83,47.86,210100.0,32.7649,32.7923,32.7034,32.7239,210100.0
2008-01-08 11:10:00,47.86,47.86,47.5,47.51,271300.0,32.7239,32.7239,32.4777,32.4846,271300.0
2008-01-08 11:15:00,47.5,47.6,47.27,47.34,422600.0,32.4777,32.5461,32.3205,32.3683,422600.0
2008-01-08 11:20:00,47.34,47.39,47.19,47.2,424300.0,32.3683,32.4025,32.2658,32.2726,424300.0
2008-01-08 11:25:00,47.2,47.27,46.87,46.88,611000.0,32.2726,32.3205,32.047,32.0538,611000.0
2008-01-08 11:30:00,46.88,46.88,46.58,46.65,491100.0,32.0538,32.0538,31.8487,31.8966,491100.0
2008-01-08 11:35:00,46.64,46.7,46.46,46.62,410900.0,31.8897,31.9308,31.7667,31.8761,410900.0
2008-01-08 11:40:00,46.63,46.71,46.42,46.5,373400.0,31.8829,31.9376,31.7393,31.794,373400.0
2008-01-08 11:45:00,46.5,46.5,45.88,45.94,533600.0,31.794,31.794,31.3701,31.4111,533600.0
2008-01-08 11:50:00,45.95,46.17,45.89,46.01,488500.0,31.4179,31.5684,31.3769,31.459,488500.0
2008-01-08 11:55:00,46.0,46.46,45.95,46.45,525000.0,31.4521,31.7667,31.4179,31.7598,525000.0
2008-01-08 12:00:00,46.45,46.47,46.23,46.41,293800.0,31.7598,31.7735,31.6094,31.7325,293800.0
2008-01-08 12:05:00,46.42,46.59,46.3,46.59,165400.0,31.7393,31.8555,31.6573,31.8555,165400.0
2008-01-08 12:10:00,46.59,46.63,46.49,46.58,184100.0,31.8555,31.8829,31.7872,31.8487,184100.0
2008-01-08 12:15:00,46.58,46.6,46.42,46.44,179900.0,31.8487,31.8624,31.7393,31.753,179900.0
2008-01-08 12:20:00,46.44,46.52,46.25,46.27,171000.0,31.753,31.8077,31.6231,31.6367,171000.0
2008-01-08 12:25:00,46.27,46.53,46.22,46.36,390500.0,31.6367,31.8145,31.6026,31.6983,390500.0
2008-01-08 12:30:00,46.36,46.53,46.27,46.35,260600.0,31.6983,31.8145,31.6367,31.6914,260600.0
2008-01-08 12:35:00,46.35,46.45,46.29,46.37,125000.0,31.6914,31.7598,31.6504,31.7051,125000.0
2008-01-08 12:40:00,46.38,46.45,46.28,46.29,148600.0,31.712,31.7598,31.6436,31.6504,148600.0
2008-01-08 12:45:00,46.29,46.52,46.28,46.46,113600.0,31.6504,31.8077,31.6436,31.7667,113600.0
2008-01-08 12:50:00,46.46,46.52,46.37,46.39,94800.0,31.7667,31.8077,31.7051,31.7188,94800.0
2008-01-08 12:55:00,46.39,46.43,46.31,46.37,117600.0,31.7188,31.7461,31.6641,31.7051,117600.0
2008-01-08 13:00:00,46.4,46.4,46.13,46.17,165300.0,31.7256,31.7256,31.541,31.5684,165300.0
2008-01-08 13:05:00,46.18,46.83,46.12,46.66,338200.0,31.5752,32.0196,31.5342,31.9034,338200.0
2008-01-08 13:10:00,46.66,47.16,46.64,46.89,292600.0,31.9034,32.2453,31.8897,32.0607,292600.0
2008-01-08 13:15:00,46.9,46.93,46.61,46.7,359600.0,32.0675,32.088,31.8692,31.9308,359600.0
2008-01-08 13:20:00,46.7,47.06,46.63,46.98,187500.0,31.9308,32.1769,31.8829,32.1222,187500.0
2008-01-08 13:25:00,46.98,47.02,46.86,46.99,258200.0,32.1222,32.1495,32.0401,32.129,258200.0
2008-01-08 13:30:00,46.99,47.0,46.6,46.67,181600.0,32.129,32.1359,31.8624,31.9102,181600.0
2008-01-08 13:35:00,46.67,46.67,46.46,46.53,164000.0,31.9102,31.9102,31.7667,31.8145,164000.0
2008-01-08 13:40:00,46.56,46.76,46.47,46.7,238100.0,31.835,31.9718,31.7735,31.9308,238100.0
2008-01-08 13:45:00,46.7,46.8,46.59,46.7,177600.0,31.9308,31.9991,31.8555,31.9308,177600.0
2008-01-08 13:50:00,46.69,46.8,46.66,46.72,188200.0,31.9239,31.9991,31.9034,31.9444,188200.0
2008-01-08 13:55:00,46.72,46.92,46.62,46.91,238000.0,31.9444,32.0812,31.8761,32.0743,238000.0
2008-01-08 14:00:00,46.91,47.07,46.83,47.0,196900.0,32.0743,32.1837,32.0196,32.1359,196900.0
2008-01-08 14:05:00,46.99,47.28,46.9,47.24,269500.0,32.129,32.3273,32.0675,32.3,269500.0
2008-01-08 14:10:00,47.23,47.33,47.16,47.16,204800.0,32.2931,32.3615,32.2453,32.2453,204800.0
2008-01-08 14:15:00,47.16,47.23,47.08,47.19,169200.0,32.2453,32.2931,32.1906,32.2658,169200.0
2008-01-08 14:20:00,47.2,47.44,47.18,47.37,202600.0,32.2726,32.4367,32.2589,32.3889,202600.0
2008-01-08 14:25:00,47.37,47.42,47.24,47.3,161600.0,32.3889,32.423,32.3,32.341,161600.0
2008-01-08 14:30:00,47.3,47.37,47.2,47.27,148400.0,32.341,32.3889,32.2726,32.3205,148400.0
2008-01-08 14:35:00,47.27,47.31,47.04,47.13,175800.0,32.3205,32.3478,32.1632,32.2248,175800.0
2008-01-08 14:40:00,47.12,47.19,47.04,47.04,219700.0,32.2179,32.2658,32.1632,32.1632,219700.0
2008-01-08 14:45:00,47.05,47.11,46.88,47.0,425800.0,32.1701,32.2111,32.0538,32.1359,425800.0
2008-01-08 14:50:00,47.0,47.01,46.74,46.77,360600.0,32.1359,32.1427,31.9581,31.9786,360600.0
2008-01-08 14:55:00,46.76,46.8,46.44,46.49,287500.0,31.9718,31.9991,31.753,31.7872,287500.0
2008-01-08 15:00:00,46.48,46.5,46.18,46.27,378800.0,31.7803,31.794,31.5752,31.6367,378800.0
2008-01-08 15:05:00,46.27,46.51,46.24,46.36,227600.0,31.6367,31.8008,31.6162,31.6983,227600.0
2008-01-08 15:10:00,46.37,46.38,46.07,46.09,281900.0,31.7051,31.712,31.5,31.5137,281900.0
2008-01-08 15:15:00,46.09,46.16,46.02,46.13,417100.0,31.5137,31.5615,31.4658,31.541,417100.0
2008-01-08 15:20:00,46.14,46.14,46.0,46.01,368600.0,31.5479,31.5479,31.4521,31.459,368600.0
2008-01-08 15:25:00,46.02,46.58,46.0,46.58,447600.0,31.4658,31.8487,31.4521,31.8487,447600.0
2008-01-08 15:30:00,46.57,46.92,46.45,46.92,447100.0,31.8419,32.0812,31.7598,32.0812,447100.0
2008-01-08 15:35:00,46.93,46.95,46.36,46.55,407100.0,32.088,32.1017,31.6983,31.8282,407100.0
2008-01-08 15:40:00,46.55,46.57,46.28,46.43,396800.0,31.8282,31.8419,31.6436,31.7461,396800.0
2008-01-08 15:45:00,46.42,46.45,46.22,46.26,455700.0,31.7393,31.7598,31.6026,31.6299,455700.0
2008-01-08 15:50:00,46.26,46.47,46.12,46.46,538600.0,31.6299,31.7735,31.5342,31.7667,538600.0
2008-01-08 15:55:00,46.32,46.48,46.23,46.38,635400.0,31.6709,31.7803,31.6094,31.712,635400.0
2008-01-09 09:30:00,45.8,46.25,45.51,45.8,397500.0,31.4925,31.802,31.2931,31.4925,397500.0
2008-01-09 09:35:00,45.8,46.07,45.67,46.06,296700.0,31.4925,31.6782,31.4031,31.6713,296700.0
2008-01-09 09:40:00,46.06,46.23,45.95,46.18,304400.0,31.6713,31.7882,31.5957,31.7538,304400.0
2008-01-09 09:45:00,46.19,46.28,46.05,46.27,218000.0,31.7607,31.8226,31.6644,31.8157,218000.0
2008-01-09 09:50:00,46.28,46.28,45.71,45.91,293300.0,31.8226,31.8226,31.4306,31.5682,293300.0
2008-01-09 09:55:00,45.91,46.22,45.7,46.18,239800.0,31.5682,31.7813,31.4238,31.7538,239800.0
2008-01-09 10:00:00,46.17,46.75,46.17,46.52,296800.0,31.7469,32.1458,31.7469,31.9876,296800.0
2008-01-09 10:05:00,46.52,46.57,46.22,46.4,261100.0,31.9876,32.022,31.7813,31.9051,261100.0
2008-01-09 10:10:00,46.41,46.65,46.34,46.53,267100.0,31.912,32.077,31.8638,31.9945,267100.0
2008-01-09 10:15:00,46.52,46.58,46.05,46.16,225500.0,31.9876,32.0289,31.6644,31.7401,225500.0
2008-01-09 10:20:00,46.15,46.16,45.79,45.81,172500.0,31.7332,31.7401,31.4857,31.4994,172500.0
2008-01-09 10:25:00,45.8,45.98,45.7,45.87,177200.0,31.4925,31.6163,31.4238,31.5407,177200.0
2008-01-09 10:30:00,45.88,45.88,45.62,45.68,333100.0,31.5475,31.5475,31.3688,31.41,333100.0
2008-01-09 10:35:00,45.68,45.85,45.51,45.6,228600.0,31.41,31.5269,31.2931,31.355,228600.0
2008-01-09 10:40:00,45.6,45.8,45.59,45.71,186900.0,31.355,31.4925,31.3481,31.4306,186900.0
2008-01-09 10:45:00,45.71,45.93,45.68,45.76,188500.0,31.4306,31.5819,31.41,31.465,188500.0
2008-01-09 10:50:00,45.74,46.02,45.6,45.87,203800.0,31.4513,31.6438,31.355,31.5407,203800.0
2008-01-09 10:55:00,45.9,46.16,45.8,46.02,215100.0,31.5613,31.7401,31.4925,31.6438,215100.0
2008-01-09 11:00:00,46.02,46.15,45.81,45.81,165800.0,31.6438,31.7332,31.4994,31.4994,165800.0
2008-01-09 11:05:00,45.82,46.04,45.79,45.89,136200.0,31.5063,31.6576,31.4857,31.5544,136200.0
2008-01-09 11:10:00,45.88,45.94,45.7,45.89,174500.0,31.5475,31.5888,31.4238,31.5544,174500.0
2008-01-09 11:15:00,45.89,45.89,45.66,45.87,143600.0,31.5544,31.5544,31.3963,31.5407,143600.0
2008-01-09 11:20:00,45.88,45.93,45.75,45.88,116400.0,31.5475,31.5819,31.4581,31.5475,116400.0
2008-01-09 11:25:00,45.9,45.96,45.58,45.65,119000.0,31.5613,31.6025,31.3413,31.3894,119000.0
2008-01-09 11:30:00,45.66,45.66,45.38,45.38,195600.0,31.3963,31.3963,31.2037,31.2037,195600.0
2008-01-09 11:35:00,45.38,45.45,45.32,45.41,130800.0,31.2037,31.2519,31.1625,31.2244,130800.0
2008-01-09 11:40:00,45.4,45.5,45.34,45.36,110100.0,31.2175,31.2862,31.1762,31.19,110100.0
2008-01-09 11:45:00,45.36,45.39,45.12,45.14,188000.0,31.19,31.2106,31.025,31.0387,188000.0
2008-01-09 11:50:00,45.14,45.14,44.94,45.14,246400.0,31.0387,31.0387,30.9012,31.0387,246400.0
2008-01-09 11:55:00,45.11,45.22,45.04,45.17,153000.0,31.0181,31.0937,30.9699,31.0593,153000.0
2008-01-09 12:00:00,45.19,45.56,45.14,45.55,124800.0,31.0731,31.3275,31.0387,31.3206,124800.0
2008-01-09 12:05:00,45.56,45.66,45.27,45.41,202000.0,31.3275,31.3963,31.1281,31.2244,202000.0
2008-01-09 12:10:00,45.41,45.62,45.39,45.49,81400.0,31.2244,31.3688,31.2106,31.2794,81400.0
2008-01-09 12:15:00,45.49,45.88,45.42,45.84,102300.0,31.2794,31.5475,31.2312,31.52,102300.0
2008-01-09 12:20:00,45.84,45.85,45.44,45.53,158200.0,31.52,31.5269,31.245,31.3069,158200.0
2008-01-09 12:25:00,45.53,45.84,45.53,45.77,120000.0,31.3069,31.52,31.3069,31.4719,120000.0
2008-01-09 12:30:00,45.77,45.89,45.67,45.88,77900.0,31.4719,31.5544,31.4031,31.5475,77900.0
2008-01-09 12:35:00,45.87,45.88,45.62,45.73,149500.0,31.5407,31.5475,31.3688,31.4444,149500.0
2008-01-09 12:40:00,45.71,45.75,45.48,45.5,106700.0,31.4306,31.4581,31.2725,31.2862,106700.0
2008-01-09 12:45:00,45.49,45.6,45.46,45.57,102700.0,31.2794,31.355,31.2587,31.3344,102700.0
2008-01-09 12:50:00,45.58,45.82,45.58,45.8,106500.0,31.3413,31.5063,31.3413,31.4925,106500.0
2008-01-09 12:55:00,45.79,45.86,45.64,45.86,115800.0,31.4857,31.5338,31.3825,31.5338,115800.0
2008-01-09 13:00:00,45.87,46.04,45.55,46.02,308700.0,31.5407,31.6576,31.3206,31.6438,308700.0
2008-01-09 13:05:00,46.03,46.05,45.8,45.84,131000.0,31.6507,31.6644,31.4925,31.52,131000.0
2008-01-09 13:10:00,45.84,45.85,45.58,45.61,130700.0,31.52,31.5269,31.3413,31.3619,130700.0
2008-01-09 13:15:00,45.6,45.81,45.41,45.68,193700.0,31.355,31.4994,31.2244,31.41,193700.0
2008-01-09 13:20:00,45.66,45.82,45.61,45.65,143300.0,31.3963,31.5063,31.3619,31.3894,143300.0
2008-01-09 13:25:00,45.66,45.66,45.47,45.51,111800.0,31.3963,31.3963,31.2656,31.2931,111800.0
2008-01-09 13:30:00,45.51,45.6,45.36,45.46,189700.0,31.2931,31.355,31.19,31.2587,189700.0
2008-01-09 13:35:00,45.46,45.65,45.4,45.65,197200.0,31.2587,31.3894,31.2175,31.3894,197200.0
2008-01-09 13:40:00,45.66,45.74,45.51,45.68,293300.0,31.3963,31.4513,31.2931,31.41,293300.0
2008-01-09 13:45:00,45.68,45.69,45.48,45.51,162000.0,31.41,31.4169,31.2725,31.2931,162000.0
2008-01-09 13:50:00,45.51,45.66,45.38,45.42,201700.0,31.2931,31.3963,31.2037,31.2312,201700.0
2008-01-09 13:55:00,45.43,45.7,45.39,45.65,133000.0,31.2381,31.4238,31.2106,31.3894,133000.0
2008-01-09 14:00:00,45.65,45.68,45.52,45.6,138700.0,31.3894,31.41,31.3,31.355,138700.0
2008-01-09 14:05:00,45.6,45.62,45.25,45.25,247900.0,31.355,31.3688,31.1143,31.1143,247900.0
2008-01-09 14:10:00,45.25,45.67,45.25,45.38,288900.0,31.1143,31.4031,31.1143,31.2037,288900.0
2008-01-09 14:15:00,45.38,45.49,45.28,45.46,172400.0,31.2037,31.2794,31.135,31.2587,172400.0
2008-01-09 14:20:00,45.46,45.62,45.41,45.57,183100.0,31.2587,31.3688,31.2244,31.3344,183100.0
2008-01-09 14:25:00,45.57,45.75,45.4,45.75,183900.0,31.3344,31.4581,31.2175,31.4581,183900.0
2008-01-09 14:30:00,45.75,46.03,45.66,45.84,247600.0,31.4581,31.6507,31.3963,31.52,247600.0
2008-01-09 14:35:00,45.85,46.02,45.72,45.93,231800.0,31.5269,31.6438,31.4375,31.5819,231800.0
2008-01-09 14:40:00,45.94,45.99,45.55,45.8,146200.0,31.5888,31.6232,31.3206,31.4925,146200.0
2008-01-09 14:45:00,45.81,46.44,45.55,46.44,346400.0,31.4994,31.9326,31.3206,31.9326,346400.0
2008-01-09 14:50:00,46.43,46.69,45.55,46.33,356800.0,31.9257,32.1045,31.3206,31.857,356800.0
2008-01-09 14:55:00,46.34,46.68,46.23,46.64,238000.0,31.8638,32.0976,31.7882,32.0701,238000.0
2008-01-09 15:00:00,46.64,47.0,46.6,46.94,417200.0,32.0701,32.3177,32.0426,32.2764,417200.0
2008-01-09 15:05:00,46.95,47.31,46.94,47.18,491400.0,32.2833,32.5308,32.2764,32.4414,491400.0
2008-01-09 15:10:00,47.18,47.23,46.26,47.02,541700.0,32.4414,32.4758,31.8088,32.3314,541700.0
2008-01-09 15:15:00,47.02,47.82,47.0,47.78,565300.0,32.3314,32.8815,32.3177,32.854,565300.0
2008-01-09 15:20:00,47.78,47.81,47.27,47.45,489300.0,32.854,32.8746,32.5033,32.6271,489300.0
2008-01-09 15:25:00,47.45,47.54,47.19,47.28,394900.0,32.6271,32.689,32.4483,32.5102,394900.0
2008-01-09 15:30:00,47.28,47.47,47.06,47.47,437300.0,32.5102,32.6408,32.3589,32.6408,437300.0
2008-01-09 15:35:00,47.47,47.66,47.12,47.55,489200.0,32.6408,32.7715,32.4002,32.6958,489200.0
2008-01-09 15:40:00,47.55,47.97,47.55,47.71,545700.0,32.6958,32.9846,32.6958,32.8059,545700.0
2008-01-09 15:45:00,47.71,47.83,47.39,47.4,524500.0,32.8059,32.8884,32.5858,32.5927,524500.0
2008-01-09 15:50:00,47.39,47.73,47.35,47.68,645300.0,32.5858,32.8196,32.5583,32.7852,645300.0
2008-01-09 15:55:00,47.68,48.01,47.66,47.78,1170700.0,32.7852,33.0121,32.7715,32.854,1170700.0
2008-01-10 09:30:00,46.56,47.54,46.05,46.31,335900.0,32.0151,32.689,31.6644,31.8432,335900.0
2008-01-10 09:35:00,46.34,47.08,46.11,46.37,294600.0,31.8638,32.3727,31.7057,31.8845,294600.0
2008-01-10 09:40:00,46.38,46.49,45.92,46.4,369800.0,31.8913,31.967,31.575,31.9051,369800.0
2008-01-10 09:45:00,46.4,46.9,46.3,46.76,244200.0,31.9051,32.2489,31.8363,32.1526,244200.0
2008-01-10 09:50:00,46.77,46.86,46.55,46.73,181500.0,32.1595,32.2214,32.0082,32.132,181500.0
2008-01-10 09:55:00,46.74,47.07,46.69,46.76,307700.0,32.1389,32.3658,32.1045,32.1526,307700.0
2008-01-10 10:00:00,46.76,47.25,46.76,47.04,282600.0,32.1526,32.4896,32.1526,32.3452,282600.0
2008-01-10 10:05:00,47.09,47.4,46.97,47.15,253100.0,32.3795,32.5927,32.297,32.4208,253100.0
2008-01-10 10:10:00,47.15,47.33,47.05,47.3,184900.0,32.4208,32.5446,32.352,32.5239,184900.0
2008-01-10 10:15:00,47.31,47.42,47.16,47.29,219200.0,32.5308,32.6065,32.4277,32.5171,219200.0
2008-01-10 10:20:00,47.3,47.43,47.15,47.21,178300.0,32.5239,32.6133,32.4208,32.4621,178300.0
2008-01-10 10:25:00,47.2,47.2,46.98,47.02,175500.0,32.4552,32.4552,32.3039,32.3314,175500.0
2008-01-10 10:30:00,47.02,47.51,47.01,47.5,314200.0,32.3314,32.6683,32.3245,32.6615,314200.0
2008-01-10 10:35:00,47.5,47.75,47.43,47.71,351700.0,32.6615,32.8334,32.6133,32.8059,351700.0
2008-01-10 10:40:00,47.7,47.84,47.6,47.77,313200.0,32.799,32.8953,32.7302,32.8471,313200.0
2008-01-10 10:45:00,47.77,47.78,47.36,47.36,249800.0,32.8471,32.854,32.5652,32.5652,249800.0
2008-01-10 10:50:00,47.36,47.51,47.18,47.28,133400.0,32.5652,32.6683,32.4414,32.5102,133400.0
2008-01-10 10:55:00,47.27,47.38,47.12,47.31,103700.0,32.5033,32.579,32.4002,32.5308,103700.0
2008-01-10 11:00:00,47.33,47.33,47.05,47.28,79400.0,32.5446,32.5446,32.352,32.5102,79400.0
2008-01-10 11:05:00,47.27,47.27,46.98,47.05,141100.0,32.5033,32.5033,32.3039,32.352,141100.0
2008-01-10 11:10:00,47.06,47.13,46.8,46.8,231300.0,32.3589,32.407,32.1801,32.1801,231300.0
2008-01-10 11:15:00,46.8,46.82,46.6,46.69,150600.0,32.1801,32.1939,32.0426,32.1045,150600.0
2008-01-10 11:20:00,46.69,47.0,46.58,47.0,178700.0,32.1045,32.3177,32.0289,32.3177,178700.0
2008-01-10 11:25:00,46.99,47.23,46.91,46.94,176400.0,32.3108,32.4758,32.2558,32.2764,176400.0
2008-01-10 11:30:00,46.97,47.05,46.8,46.91,151500.0,32.297,32.352,32.1801,32.2558,151500.0
2008-01-10 11:35:00,46.91,47.0,46.84,46.87,76100.0,32.2558,32.3177,32.2076,32.2283,76100.0
2008-01-10 11:40:00,46.88,46.93,46.77,46.8,103800.0,32.2351,32.2695,32.1595,32.1801,103800.0
2008-01-10 11:45:00,46.79,46.85,46.7,46.81,102300.0,32.1733,32.2145,32.1114,32.187,102300.0
2008-01-10 11:50:00,46.83,47.02,46.77,46.88,108600.0,32.2008,32.3314,32.1595,32.2351,108600.0
2008-01-10 11:55:00,46.89,47.09,46.88,47.09,134100.0,32.242,32.3795,32.2351,32.3795,134100.0
2008-01-10 12:00:00,47.08,47.09,46.78,46.94,98100.0,32.3727,32.3795,32.1664,32.2764,98100.0
2008-01-10 12:05:00,46.93,47.14,46.85,47.14,101700.0,32.2695,32.4139,32.2145,32.4139,101700.0
2008-01-10 12:10:00,47.13,47.35,47.0,47.29,136800.0,32.407,32.5583,32.3177,32.5171,136800.0
2008-01-10 12:15:00,47.28,48.14,47.2,47.6,499000.0,32.5102,33.1015,32.4552,32.7302,499000.0
2008-01-10 12:20:00,47.6,48.75,47.53,48.55,616700.0,32.7302,33.521,32.6821,33.3835,616700.0
2008-01-10 12:25:00,48.55,48.66,47.89,47.9,520300.0,33.3835,33.4591,32.9296,32.9365,520300.0
2008-01-10 12:30:00,47.9,48.19,47.64,47.66,274500.0,32.9365,33.1359,32.7577,32.7715,274500.0
2008-01-10 12:35:00,47.66,48.17,47.51,47.62,189300.0,32.7715,33.1222,32.6683,32.744,189300.0
2008-01-10 12:40:00,47.62,47.9,47.58,47.68,189700.0,32.744,32.9365,32.7165,32.7852,189700.0
2008-01-10 12:45:00,47.68,47.77,47.41,47.75,134700.0,32.7852,32.8471,32.5996,32.8334,134700.0
2008-01-10 12:50:00,47.76,48.0,47.66,47.94,163800.0,32.8402,33.0053,32.7715,32.964,163800.0
2008-01-10 12:55:00,47.96,48.31,47.88,48.21,199100.0,32.9778,33.2184,32.9228,33.1497,199100.0
2008-01-10 13:00:00,48.21,48.47,47.87,48.25,214100.0,33.1497,33.3284,32.9159,33.1772,214100.0
2008-01-10 13:05:00,48.23,48.36,48.13,48.26,181000.0,33.1634,33.2528,33.0947,33.184,181000.0
2008-01-10 13:10:00,48.26,48.27,47.85,48.02,128500.0,33.184,33.1909,32.9021,33.019,128500.0
2008-01-10 13:15:00,48.03,48.13,47.82,48.06,126600.0,33.0259,33.0947,32.8815,33.0465,126600.0
2008-01-10 13:20:00,48.06,48.37,47.94,48.19,217400.0,33.0465,33.2597,32.964,33.1359,217400.0
2008-01-10 13:25:00,48.17,48.31,48.02,48.02,167300.0,33.1222,33.2184,33.019,33.019,167300.0
2008-01-10 13:30:00,48.01,48.19,47.95,47.99,205100.0,33.0121,33.1359,32.9709,32.9984,205100.0
2008-01-10 13:35:00,47.99,47.99,47.57,47.66,199700.0,32.9984,32.9984,32.7096,32.7715,199700.0
2008-01-10 13:40:00,47.66,47.8,47.42,47.54,140000.0,32.7715,32.8677,32.6065,32.689,140000.0
2008-01-10 13:45:00,47.54,47.71,47.38,47.64,152500.0,32.689,32.8059,32.579,32.7577,152500.0
2008-01-10 13:50:00,47.65,47.66,47.31,47.39,152200.0,32.7646,32.7715,32.5308,32.5858,152200.0
2008-01-10 13:55:00,47.38,47.63,47.25,47.62,120800.0,32.579,32.7509,32.4896,32.744,120800.0
2008-01-10 14:00:00,47.59,47.68,47.41,47.46,116400.0,32.7233,32.7852,32.5996,32.634,116400.0
2008-01-10 14:05:00,47.5,47.59,47.25,47.41,117900.0,32.6615,32.7233,32.4896,32.5996,117900.0
2008-01-10 14:10:00,47.43,47.58,47.37,47.52,93700.0,32.6133,32.7165,32.5721,32.6752,93700.0
2008-01-10 14:15:00,47.52,48.41,47.34,48.41,409100.0,32.6752,33.2872,32.5514,33.2872,409100.0
2008-01-10 14:20:00,48.4,48.67,48.28,48.42,366500.0,33.2803,33.466,33.1978,33.2941,366500.0
2008-01-10 14:25:00,48.44,48.53,48.13,48.3,181300.0,33.3078,33.3697,33.0947,33.2116,181300.0
2008-01-10 14:30:00,48.28,48.48,48.18,48.26,185700.0,33.1978,33.3353,33.129,33.184,185700.0
2008-01-10 14:35:00,48.27,48.61,48.27,48.6,208300.0,33.1909,33.4247,33.1909,33.4178,208300.0
2008-01-10 14:40:00,48.59,48.74,48.36,48.53,238400.0,33.411,33.5141,33.2528,33.3697,238400.0
2008-01-10 14:45:00,48.51,48.57,48.4,48.49,125500.0,33.356,33.3972,33.2803,33.3422,125500.0
2008-01-10 14:50:00,48.49,48.65,48.42,48.62,185500.0,33.3422,33.4522,33.2941,33.4316,185500.0
2008-01-10 14:55:00,48.62,48.83,48.61,48.65,269700.0,33.4316,33.576,33.4247,33.4522,269700.0
2008-01-10 15:00:00,48.64,48.72,48.46,48.5,377300.0,33.4453,33.5003,33.3216,33.3491,377300.0
2008-01-10 15:05:00,48.49,48.85,48.49,48.81,667900.0,33.3422,33.5897,33.3422,33.5622,667900.0
2008-01-10 15:10:00,48.81,48.97,48.78,48.8,424100.0,33.5622,33.6723,33.5416,33.5554,424100.0
2008-01-10 15:15:00,48.8,48.81,48.65,48.66,303600.0,33.5554,33.5622,33.4522,33.4591,303600.0
2008-01-10 15:20:00,48.66,48.76,48.65,48.74,441300.0,33.4591,33.5279,33.4522,33.5141,441300.0
2008-01-10 15:25:00,48.75,48.87,48.73,48.85,522000.0,33.521,33.6035,33.5072,33.5897,522000.0
2008-01-10 15:30:00,48.85,49.13,48.84,49.1,600400.0,33.5897,33.7823,33.5829,33.7616,600400.0
2008-01-10 15:35:00,49.1,49.11,48.76,48.9,334600.0,33.7616,33.7685,33.5279,33.6241,334600.0
2008-01-10 15:40:00,48.89,49.01,48.71,48.74,469400.0,33.6172,33.6998,33.4935,33.5141,469400.0
2008-01-10 15:45:00,48.73,48.75,48.5,48.5,480700.0,33.5072,33.521,33.3491,33.3491,480700.0
2008-01-10 15:50:00,48.5,48.52,48.15,48.39,704000.0,33.3491,33.3628,33.1084,33.2734,704000.0
2008-01-10 15:55:00,48.38,48.58,48.29,48.46,780500.0,33.2666,33.4041,33.2047,33.3216,780500.0
2008-01-11 09:30:00,47.93,48.32,47.6,48.01,289400.0,32.9571,33.2253,32.7302,33.0121,289400.0
2008-01-11 09:35:00,48.04,48.16,47.58,47.93,363100.0,33.0328,33.1153,32.7165,32.9571,363100.0
2008-01-11 09:40:00,47.93,48.34,47.76,48.25,363900.0,32.9571,33.2391,32.8402,33.1772,363900.0
2008-01-11 09:45:00,48.26,48.31,47.66,48.04,349600.0,33.184,33.2184,32.7715,33.0328,349600.0
2008-01-11 09:50:00,48.03,48.31,47.79,48.31,341000.0,33.0259,33.2184,32.8609,33.2184,341000.0
2008-01-11 09:55:00,48.29,48.44,47.79,48.17,246800.0,33.2047,33.3078,32.8609,33.1222,246800.0
2008-01-11 10:00:00,48.18,48.48,48.01,48.2,238800.0,33.129,33.3353,33.0121,33.1428,238800.0
2008-01-11 10:05:00,48.2,48.23,47.8,47.81,207600.0,33.1428,33.1634,32.8677,32.8746,207600.0
2008-01-11 10:10:00,47.82,48.07,47.58,47.89,203500.0,32.8815,33.0534,32.7165,32.9296,203500.0
2008-01-11 10:15:00,47.89,48.12,47.81,48.0,134000.0,32.9296,33.0878,32.8746,33.0053,134000.0
2008-01-11 10:20:00,48.0,48.36,48.0,48.18,144300.0,33.0053,33.2528,33.0053,33.129,144300.0
2008-01-11 10:25:00,48.18,48.22,47.82,47.99,112500.0,33.129,33.1565,32.8815,32.9984,112500.0
2008-01-11 10:30:00,47.99,48.07,47.77,47.84,152200.0,32.9984,33.0534,32.8471,32.8953,152200.0
2008-01-11 10:35:00,47.83,48.27,47.78,48.18,132000.0,32.8884,33.1909,32.854,33.129,132000.0
2008-01-11 10:40:00,48.16,48.38,48.01,48.26,141900.0,33.1153,33.2666,33.0121,33.184,141900.0
2008-01-11 10:45:00,48.28,48.73,48.19,48.61,172600.0,33.1978,33.5072,33.1359,33.4247,172600.0
2008-01-11 10:50:00,48.61,49.2,48.19,48.98,439000.0,33.4247,33.8304,33.1359,33.6791,439000.0
2008-01-11 10:55:00,48.97,49.05,48.74,48.84,210300.0,33.6723,33.7273,33.5141,33.5829,210300.0
2008-01-11 11:00:00,48.83,48.85,48.55,48.8,147100.0,33.576,33.5897,33.3835,33.5554,147100.0
2008-01-11 11:05:00,48.8,48.81,48.51,48.78,199900.0,33.5554,33.5622,33.356,33.5416,199900.0
2008-01-11 11:10:00,48.78,49.08,48.68,49.01,168400.0,33.5416,33.7479,33.4728,33.6998,168400.0
2008-01-11 11:15:00,49.03,49.13,48.92,48.94,259600.0,33.7135,33.7823,33.6379,33.6516,259600.0
2008-01-11 11:20:00,48.94,49.1,48.93,49.02,203400.0,33.6516,33.7616,33.6447,33.7066,203400.0
2008-01-11 11:25:00,49.05,49.46,49.03,49.33,323800.0,33.7273,34.0092,33.7135,33.9198,323800.0
2008-01-11 11:30:00,49.33,49.79,49.32,49.7,328800.0,33.9198,34.2361,33.9129,34.1742,328800.0
2008-01-11 11:35:00,49.7,49.75,49.33,49.38,178200.0,34.1742,34.2086,33.9198,33.9542,178200.0
2008-01-11 11:40:00,49.39,49.43,49.14,49.21,130000.0,33.961,33.9886,33.7891,33.8373,130000.0
2008-01-11 11:45:00,49.2,49.39,49.1,49.39,111200.0,33.8304,33.961,33.7616,33.961,111200.0
2008-01-11 11:50:00,49.38,49.7,49.37,49.5,175700.0,33.9542,34.1742,33.9473,34.0367,175700.0
2008-01-11 11:55:00,49.49,49.61,49.34,49.49,95600.0,34.0298,34.1123,33.9267,34.0298,95600.0
2008-01-11 12:00:00,49.5,49.5,49.13,49.25,152000.0,34.0367,34.0367,33.7823,33.8648,152000.0
2008-01-11 12:05:00,49.26,49.35,49.09,49.2,78100.0,33.8717,33.9335,33.7548,33.8304,78100.0
2008-01-11 12:10:00,49.2,49.33,49.13,49.25,71900.0,33.8304,33.9198,33.7823,33.8648,71900.0
2008-01-11 12:15:00,49.26,49.55,49.21,49.3,130400.0,33.8717,34.0711,33.8373,33.8992,130400.0
2008-01-11 12:20:00,49.3,49.43,49.1,49.13,144300.0,33.8992,33.9886,33.7616,33.7823,144300.0
2008-01-11 12:25:00,49.14,49.21,49.09,49.12,135500.0,33.7891,33.8373,33.7548,33.7754,135500.0
2008-01-11 12:30:00,49.13,49.13,48.75,48.82,178300.0,33.7823,33.7823,33.521,33.5691,178300.0
2008-01-11 12:35:00,48.84,49.0,48.8,48.91,122700.0,33.5829,33.6929,33.5554,33.631,122700.0
2008-01-11 12:40:00,48.91,49.08,48.91,49.08,76600.0,33.631,33.7479,33.631,33.7479,76600.0
2008-01-11 12:45:00,49.07,49.3,49.0,49.22,201300.0,33.741,33.8992,33.6929,33.8442,201300.0
2008-01-11 12:50:00,49.22,49.33,49.15,49.18,130400.0,33.8442,33.9198,33.796,33.8166,130400.0
2008-01-11 12:55:00,49.18,49.25,49.07,49.24,117500.0,33.8166,33.8648,33.741,33.8579,117500.0
2008-01-11 13:00:00,49.23,49.26,48.8,48.95,210900.0,33.851,33.8717,33.5554,33.6585,210900.0
2008-01-11 13:05:00,48.95,49.0,48.65,48.72,279500.0,33.6585,33.6929,33.4522,33.5003,279500.0
2008-01-11 13:10:00,48.72,48.81,48.64,48.7,127100.0,33.5003,33.5622,33.4453,33.4866,127100.0
2008-01-11 13:15:00,48.7,48.7,48.45,48.52,170500.0,33.4866,33.4866,33.3147,33.3628,170500.0
2008-01-11 13:20:00,48.5,48.52,48.23,48.35,262900.0,33.3491,33.3628,33.1634,33.2459,262900.0
2008-01-11 13:25:00,48.36,48.56,48.34,48.53,95600.0,33.2528,33.3903,33.2391,33.3697,95600.0
2008-01-11 13:30:00,48.52,48.81,48.38,48.51,137000.0,33.3628,33.5622,33.2666,33.356,137000.0
2008-01-11 13:35:00,48.51,48.61,48.32,48.45,177000.0,33.356,33.4247,33.2253,33.3147,177000.0
2008-01-11 13:40:00,48.45,48.6,48.33,48.51,182200.0,33.3147,33.4178,33.2322,33.356,182200.0
2008-01-11 13:45:00,48.5,48.5,48.15,48.23,113300.0,33.3491,33.3491,33.1084,33.1634,113300.0
2008-01-11 13:50:00,48.23,48.44,48.17,48.39,153800.0,33.1634,33.3078,33.1222,33.2734,153800.0
2008-01-11 13:55:00,48.39,48.49,48.31,48.33,146800.0,33.2734,33.3422,33.2184,33.2322,146800.0
2008-01-11 14:00:00,48.33,48.43,48.24,48.36,130000.0,33.2322,33.3009,33.1703,33.2528,130000.0
2008-01-11 14:05:00,48.31,48.61,48.29,48.59,84200.0,33.2184,33.4247,33.2047,33.411,84200.0
2008-01-11 14:10:00,48.59,48.63,48.4,48.48,120000.0,33.411,33.4385,33.2803,33.3353,120000.0
2008-01-11 14:15:00,48.49,48.89,48.47,48.79,141600.0,33.3422,33.6172,33.3284,33.5485,141600.0
2008-01-11 14:20:00,48.8,48.89,48.7,48.81,144500.0,33.5554,33.6172,33.4866,33.5622,144500.0
2008-01-11 14:25:00,48.81,48.89,48.64,48.69,169400.0,33.5622,33.6172,33.4453,33.4797,169400.0
2008-01-11 14:30:00,48.69,48.69,48.54,48.68,182800.0,33.4797,33.4797,33.3766,33.4728,182800.0
2008-01-11 14:35:00,48.68,48.77,48.6,48.68,159600.0,33.4728,33.5347,33.4178,33.4728,159600.0
2008-01-11 14:40:00,48.67,48.94,48.63,48.94,149800.0,33.466,33.6516,33.4385,33.6516,149800.0
2008-01-11 14:45:00,48.94,48.97,48.62,48.65,137000.0,33.6516,33.6723,33.4316,33.4522,137000.0
2008-01-11 14:50:00,48.65,48.76,48.54,48.65,107000.0,33.4522,33.5279,33.3766,33.4522,107000.0
2008-01-11 14:55:00,48.65,48.68,48.41,48.65,151900.0,33.4522,33.4728,33.2872,33.4522,151900.0
2008-01-11 15:00:00,48.65,48.65,48.41,48.49,159000.0,33.4522,33.4522,33.2872,33.3422,159000.0
2008-01-11 15:05:00,48.49,48.54,48.32,48.36,293800.0,33.3422,33.3766,33.2253,33.2528,293800.0
2008-01-11 15:10:00,48.34,48.36,48.07,48.33,248400.0,33.2391,33.2528,33.0534,33.2322,248400.0
2008-01-11 15:15:00,48.32,48.38,48.22,48.29,200200.0,33.2253,33.2666,33.1565,33.2047,200200.0
2008-01-11 15:20:00,48.27,48.33,48.11,48.27,240700.0,33.1909,33.2322,33.0809,33.1909,240700.0
2008-01-11 15:25:00,48.28,48.72,48.26,48.65,269800.0,33.1978,33.5003,33.184,33.4522,269800.0
2008-01-11 15:30:00,48.64,48.66,48.44,48.56,338300.0,33.4453,33.4591,33.3078,33.3903,338300.0
2008-01-11 15:35:00,48.56,48.74,48.41,48.72,298500.0,33.3903,33.5141,33.2872,33.5003,298500.0
2008-01-11 15:40:00,48.72,48.75,48.43,48.43,353400.0,33.5003,33.521,33.3009,33.3009,353400.0
2008-01-11 15:45:00,48.43,48.52,48.35,48.51,374900.0,33.3009,33.3628,33.2459,33.356,374900.0
2008-01-11 15:50:00,48.51,48.56,48.4,48.44,464800.0,33.356,33.3903,33.2803,33.3078,464800.0
2008-01-11 15:55:00,48.44,48.5,48.34,48.47,460100.0,33.3078,33.3491,33.2391,33.3284,460100.0
2008-01-14 09:30:00,48.93,49.46,48.9,49.06,177000.0,33.6447,34.0092,33.6241,33.7341,177000.0
2008-01-14 09:35:00,49.04,49.11,48.8,48.97,224500.0,33.7204,33.7685,33.5554,33.6723,224500.0
2008-01-14 09:40:00,48.98,49.25,48.71,49.0,133700.0,33.6791,33.8648,33.4935,33.6929,133700.0
2008-01-14 09:45:00,48.99,49.0,48.77,48.85,101700.0,33.686,33.6929,33.5347,33.5897,101700.0
2008-01-14 09:50:00,48.85,49.02,48.59,48.8,224900.0,33.5897,33.7066,33.411,33.5554,224900.0
2008-01-14 09:55:00,48.8,49.05,48.67,48.76,277400.0,33.5554,33.7273,33.466,33.5279,277400.0
2008-01-14 10:00:00,48.76,48.84,48.68,48.81,227500.0,33.5279,33.5829,33.4728,33.5622,227500.0
2008-01-14 10:05:00,48.81,48.81,48.59,48.74,198700.0,33.5622,33.5622,33.411,33.5141,198700.0
2008-01-14 10:10:00,48.75,48.95,48.61,48.87,249600.0,33.521,33.6585,33.4247,33.6035,249600.0
2008-01-14 10:15:00,48.89,48.96,48.74,48.91,130900.0,33.6172,33.6654,33.5141,33.631,130900.0
2008-01-14 10:20:00,48.9,48.91,48.67,48.67,104400.0,33.6241,33.631,33.466,33.466,104400.0
2008-01-14 10:25:00,48.66,48.75,48.61,48.68,112800.0,33.4591,33.521,33.4247,33.4728,112800.0
2008-01-14 10:30:00,48.65,48.84,48.63,48.78,130100.0,33.4522,33.5829,33.4385,33.5416,130100.0
2008-01-14 10:35:00,48.78,48.93,48.7,48.91,89200.0,33.5416,33.6447,33.4866,33.631,89200.0
2008-01-14 10:40:00,48.92,48.92,48.65,48.74,157600.0,33.6379,33.6379,33.4522,33.5141,157600.0
2008-01-14 10:45:00,48.74,48.86,48.65,48.69,61000.0,33.5141,33.5966,33.4522,33.4797,61000.0
2008-01-14 10:50:00,48.69,48.77,48.62,48.71,91500.0,33.4797,33.5347,33.4316,33.4935,91500.0
2008-01-14 10:55:00,48.72,48.97,48.7,48.91,131200.0,33.5003,33.6723,33.4866,33.631,131200.0
2008-01-14 11:00:00,48.94,49.25,48.92,49.23,265100.0,33.6516,33.8648,33.6379,33.851,265100.0
2008-01-14 11:05:00,49.23,49.49,49.22,49.38,279900.0,33.851,34.0298,33.8442,33.9542,279900.0
2008-01-14 11:10:00,49.38,49.41,49.25,49.29,127200.0,33.9542,33.9748,33.8648,33.8923,127200.0
2008-01-14 11:15:00,49.28,49.3,49.07,49.1,119000.0,33.8854,33.8992,33.741,33.7616,119000.0
2008-01-14 11:20:00,49.1,49.17,49.0,49.03,162300.0,33.7616,33.8098,33.6929,33.7135,162300.0
2008-01-14 11:25:00,49.02,49.23,48.99,49.14,105800.0,33.7066,33.851,33.686,33.7891,105800.0
2008-01-14 11:30:00,49.13,49.17,49.04,49.14,68200.0,33.7823,33.8098,33.7204,33.7891,68200.0
2008-01-14 11:35:00,49.14,49.18,49.08,49.13,82200.0,33.7891,33.8166,33.7479,33.7823,82200.0
2008-01-14 11:40:00,49.14,49.17,49.11,49.15,65600.0,33.7891,33.8098,33.7685,33.796,65600.0
2008-01-14 11:45:00,49.15,49.22,49.05,49.12,72700.0,33.796,33.8442,33.7273,33.7754,72700.0
2008-01-14 11:50:00,49.12,49.14,49.05,49.14,37100.0,33.7754,33.7891,33.7273,33.7891,37100.0
2008-01-14 11:55:00,49.13,49.15,49.03,49.05,48000.0,33.7823,33.796,33.7135,33.7273,48000.0
2008-01-14 12:00:00,49.06,49.14,48.98,49.0,113300.0,33.7341,33.7891,33.6791,33.6929,113300.0
2008-01-14 12:05:00,49.01,49.07,48.94,48.97,112600.0,33.6998,33.741,33.6516,33.6723,112600.0
2008-01-14 12:10:00,48.98,49.0,48.9,48.91,194500.0,33.6791,33.6929,33.6241,33.631,194500.0
2008-01-14 12:15:00,48.91,49.05,48.86,49.02,120500.0,33.631,33.7273,33.5966,33.7066,120500.0
2008-01-14 12:20:00,49.02,49.03,48.93,48.95,48400.0,33.7066,33.7135,33.6447,33.6585,48400.0
2008-01-14 12:25:00,48.96,49.02,48.93,48.95,92400.0,33.6654,33.7066,33.6447,33.6585,92400.0
2008-01-14 12:30:00,48.95,49.07,48.93,49.05,101500.0,33.6585,33.741,33.6447,33.7273,101500.0
2008-01-14 12:35:00,49.05,49.06,48.93,48.97,70300.0,33.7273,33.7341,33.6447,33.6723,70300.0
2008-01-14 12:40:00,48.95,48.96,48.87,48.91,41400.0,33.6585,33.6654,33.6035,33.631,41400.0
2008-01-14 12:45:00,48.9,48.98,48.9,48.95,40500.0,33.6241,33.6791,33.6241,33.6585,40500.0
2008-01-14 12:50:00,48.96,49.1,48.91,49.07,77200.0,33.6654,33.7616,33.631,33.741,77200.0
2008-01-14 12:55:00,49.07,49.13,48.99,49.06,66700.0,33.741,33.7823,33.686,33.7341,66700.0
2008-01-14 13:00:00,49.08,49.12,49.0,49.09,59100.0,33.7479,33.7754,33.6929,33.7548,59100.0
2008-01-14 13:05:00,49.09,49.29,49.05,49.07,186200.0,33.7548,33.8923,33.7273,33.741,186200.0
2008-01-14 13:10:00,49.05,49.07,48.86,48.88,71800.0,33.7273,33.741,33.5966,33.6104,71800.0
2008-01-14 13:15:00,48.87,49.0,48.87,48.93,53400.0,33.6035,33.6929,33.6035,33.6447,53400.0
2008-01-14 13:20:00,48.93,49.08,48.89,48.91,100500.0,33.6447,33.7479,33.6172,33.631,100500.0
2008-01-14 13:25:00,48.91,49.07,48.91,48.92,96700.0,33.631,33.741,33.631,33.6379,96700.0
2008-01-14 13:30:00,48.91,49.05,48.89,48.95,57100.0,33.631,33.7273,33.6172,33.6585,57100.0
2008-01-14 13:35:00,48.94,49.04,48.9,48.97,94700.0,33.6516,33.7204,33.6241,33.6723,94700.0
2008-01-14 13:40:00,48.97,49.04,48.88,48.97,116100.0,33.6723,33.7204,33.6104,33.6723,116100.0
2008-01-14 13:45:00,48.96,49.02,48.92,48.93,86800.0,33.6654,33.7066,33.6379,33.6447,86800.0
2008-01-14 13:50:00,48.94,49.0,48.93,48.98,93800.0,33.6516,33.6929,33.6447,33.6791,93800.0
2008-01-14 13:55:00,48.97,49.19,48.96,49.06,161400.0,33.6723,33.8235,33.6654,33.7341,161400.0
2008-01-14 14:00:00,49.06,49.11,48.92,48.98,112800.0,33.7341,33.7685,33.6379,33.6791,112800.0
2008-01-14 14:05:00,48.98,49.1,48.93,49.09,86600.0,33.6791,33.7616,33.6447,33.7548,86600.0
2008-01-14 14:10:00,49.09,49.1,49.01,49.01,66800.0,33.7548,33.7616,33.6998,33.6998,66800.0
2008-01-14 14:15:00,49.01,49.06,48.91,48.93,174900.0,33.6998,33.7341,33.631,33.6447,174900.0
2008-01-14 14:20:00,48.92,48.97,48.88,48.91,98800.0,33.6379,33.6723,33.6104,33.631,98800.0
2008-01-14 14:25:00,48.9,48.98,48.9,48.97,69700.0,33.6241,33.6791,33.6241,33.6723,69700.0
2008-01-14 14:30:00,48.97,49.1,48.97,49.07,144900.0,33.6723,33.7616,33.6723,33.741,144900.0
2008-01-14 14:35:00,49.06,49.11,48.99,49.04,147500.0,33.7341,33.7685,33.686,33.7204,147500.0
2008-01-14 14:40:00,49.04,49.13,48.99,49.03,164000.0,33.7204,33.7823,33.686,33.7135,164000.0
2008-01-14 14:45:00,49.03,49.04,48.98,49.0,66000.0,33.7135,33.7204,33.6791,33.6929,66000.0
2008-01-14 14:50:00,49.0,49.06,48.93,48.94,127300.0,33.6929,33.7341,33.6447,33.6516,127300.0
2008-01-14 14:55:00,48.95,49.1,48.94,49.1,135900.0,33.6585,33.7616,33.6516,33.7616,135900.0
2008-01-14 15:00:00,49.1,49.15,48.95,49.07,212500.0,33.7616,33.796,33.6585,33.741,212500.0
2008-01-14 15:05:00,49.07,49.08,48.94,48.99,136500.0,33.741,33.7479,33.6516,33.686,136500.0
2008-01-14 15:10:00,48.99,49.08,48.97,49.07,191500.0,33.686,33.7479,33.6723,33.741,191500.0
2008-01-14 15:15:00,49.07,49.09,48.98,49.04,94800.0,33.741,33.7548,33.6791,33.7204,94800.0
2008-01-14 15:20:00,49.03,49.1,48.97,49.04,95200.0,33.7135,33.7616,33.6723,33.7204,95200.0
2008-01-14 15:25:00,49.04,49.13,49.01,49.11,107400.0,33.7204,33.7823,33.6998,33.7685,107400.0
2008-01-14 15:30:00,49.1,49.14,49.0,49.01,174900.0,33.7616,33.7891,33.6929,33.6998,174900.0
2008-01-14 15:35:00,49.02,49.05,48.86,48.91,171800.0,33.7066,33.7273,33.5966,33.631,171800.0
2008-01-14 15:40:00,48.92,49.0,48.84,48.9,347900.0,33.6379,33.6929,33.5829,33.6241,347900.0
2008-01-14 15:45:00,48.9,49.0,48.87,48.95,357200.0,33.6241,33.6929,33.6035,33.6585,357200.0
2008-01-14 15:50:00,48.95,49.03,48.91,48.92,350300.0,33.6585,33.7135,33.631,33.6379,350300.0
2008-01-14 15:55:00,48.93,49.05,48.89,48.93,502100.0,33.6447,33.7273,33.6172,33.6447,502100.0
2008-01-15 09:30:00,47.75,48.58,47.65,48.03,413500.0,32.8334,33.4041,32.7646,33.0259,413500.0
2008-01-15 09:35:00,48.04,48.11,47.88,47.9,226500.0,33.0328,33.0809,32.9228,32.9365,226500.0
2008-01-15 09:40:00,47.9,47.93,47.59,47.74,209900.0,32.9365,32.9571,32.7233,32.8265,209900.0
2008-01-15 09:45:00,47.74,47.75,47.58,47.67,234800.0,32.8265,32.8334,32.7165,32.7784,234800.0
2008-01-15 09:50:00,47.67,47.92,47.58,47.68,208200.0,32.7784,32.9503,32.7165,32.7852,208200.0
2008-01-15 09:55:00,47.69,47.86,47.53,47.6,152800.0,32.7921,32.909,32.6821,32.7302,152800.0
2008-01-15 10:00:00,47.6,47.74,47.5,47.5,177900.0,32.7302,32.8265,32.6615,32.6615,177900.0
2008-01-15 10:05:00,47.5,47.63,47.45,47.51,206500.0,32.6615,32.7509,32.6271,32.6683,206500.0
2008-01-15 10:10:00,47.51,47.52,47.13,47.26,201900.0,32.6683,32.6752,32.407,32.4964,201900.0
2008-01-15 10:15:00,47.26,47.38,47.1,47.16,159100.0,32.4964,32.579,32.3864,32.4277,159100.0
2008-01-15 10:20:00,47.18,47.28,47.06,47.21,169300.0,32.4414,32.5102,32.3589,32.4621,169300.0
2008-01-15 10:25:00,47.21,47.35,47.03,47.07,162900.0,32.4621,32.5583,32.3383,32.3658,162900.0
2008-01-15 10:30:00,47.06,47.42,47.03,47.28,187300.0,32.3589,32.6065,32.3383,32.5102,187300.0
2008-01-15 10:35:00,47.28,47.35,47.15,47.2,173100.0,32.5102,32.5583,32.4208,32.4552,173100.0
2008-01-15 10:40:00,47.18,47.21,46.94,46.99,208300.0,32.4414,32.4621,32.2764,32.3108,208300.0
2008-01-15 10:45:00,46.98,47.12,46.9,46.93,152600.0,32.3039,32.4002,32.2489,32.2695,152600.0
2008-01-15 10:50:00,46.94,47.26,46.83,47.23,160600.0,32.2764,32.4964,32.2008,32.4758,160600.0
2008-01-15 10:55:00,47.21,47.23,46.95,47.02,105400.0,32.4621,32.4758,32.2833,32.3314,105400.0
2008-01-15 11:00:00,47.04,47.11,46.99,47.09,114000.0,32.3452,32.3933,32.3108,32.3795,114000.0
2008-01-15 11:05:00,47.09,47.09,46.99,47.01,80600.0,32.3795,32.3795,32.3108,32.3245,80600.0
2008-01-15 11:10:00,47.0,47.32,47.0,47.25,180200.0,32.3177,32.5377,32.3177,32.4896,180200.0
2008-01-15 11:15:00,47.25,47.25,47.03,47.03,160300.0,32.4896,32.4896,32.3383,32.3383,160300.0
2008-01-15 11:20:00,47.02,47.17,46.97,47.08,235100.0,32.3314,32.4346,32.297,32.3727,235100.0
2008-01-15 11:25:00,47.07,47.09,46.91,47.05,139000.0,32.3658,32.3795,32.2558,32.352,139000.0
2008-01-15 11:30:00,47.05,47.11,46.99,47.06,138700.0,32.352,32.3933,32.3108,32.3589,138700.0
2008-01-15 11:35:00,47.05,47.22,47.0,47.14,163700.0,32.352,32.4689,32.3177,32.4139,163700.0
2008-01-15 11:40:00,47.14,47.19,46.95,47.02,171400.0,32.4139,32.4483,32.2833,32.3314,171400.0
2008-01-15 11:45:00,47.01,47.1,46.82,46.86,139200.0,32.3245,32.3864,32.1939,32.2214,139200.0
2008-01-15 11:50:00,46.85,46.99,46.75,46.99,160100.0,32.2145,32.3108,32.1458,32.3108,160100.0
2008-01-15 11:55:00,46.99,47.07,46.9,47.06,69300.0,32.3108,32.3658,32.2489,32.3589,69300.0
2008-01-15 12:00:00,47.06,47.09,47.01,47.05,52000.0,32.3589,32.3795,32.3245,32.352,52000.0
2008-01-15 12:05:00,47.05,47.21,46.88,47.15,191100.0,32.352,32.4621,32.2351,32.4208,191100.0
2008-01-15 12:10:00,47.13,47.27,47.1,47.13,142200.0,32.407,32.5033,32.3864,32.407,142200.0
2008-01-15 12:15:00,47.13,47.26,47.13,47.17,65700.0,32.407,32.4964,32.407,32.4346,65700.0
2008-01-15 12:20:00,47.17,47.35,47.09,47.25,105600.0,32.4346,32.5583,32.3795,32.4896,105600.0
2008-01-15 12:25:00,47.25,47.33,47.15,47.28,64200.0,32.4896,32.5446,32.4208,32.5102,64200.0
2008-01-15 12:30:00,47.26,47.33,47.1,47.17,78100.0,32.4964,32.5446,32.3864,32.4346,78100.0
2008-01-15 12:35:00,47.17,47.2,47.02,47.1,83700.0,32.4346,32.4552,32.3314,32.3864,83700.0
2008-01-15 12:40:00,47.11,47.26,47.04,47.2,77600.0,32.3933,32.4964,32.3452,32.4552,77600.0
2008-01-15 12:45:00,47.2,47.33,47.1,47.31,101700.0,32.4552,32.5446,32.3864,32.5308,101700.0
2008-01-15 12:50:00,47.31,47.32,47.22,47.31,63000.0,32.5308,32.5377,32.4689,32.5308,63000.0
2008-01-15 12:55:00,47.3,47.31,47.12,47.25,99400.0,32.5239,32.5308,32.4002,32.4896,99400.0
2008-01-15 13:00:00,47.26,47.32,47.13,47.31,76700.0,32.4964,32.5377,32.407,32.5308,76700.0
2008-01-15 13:05:00,47.3,47.49,47.26,47.46,115000.0,32.5239,32.6546,32.4964,32.634,115000.0
2008-01-15 13:10:00,47.45,47.54,47.42,47.45,87700.0,32.6271,32.689,32.6065,32.6271,87700.0
2008-01-15 13:15:00,47.44,47.53,47.39,47.48,73200.0,32.6202,32.6821,32.5858,32.6477,73200.0
2008-01-15 13:20:00,47.48,47.48,47.27,47.3,63000.0,32.6477,32.6477,32.5033,32.5239,63000.0
2008-01-15 13:25:00,47.27,47.33,47.19,47.22,69400.0,32.5033,32.5446,32.4483,32.4689,69400.0
2008-01-15 13:30:00,47.2,47.3,46.98,46.98,251300.0,32.4552,32.5239,32.3039,32.3039,251300.0
2008-01-15 13:35:00,46.98,47.04,46.88,46.88,124300.0,32.3039,32.3452,32.2351,32.2351,124300.0
2008-01-15 13:40:00,46.88,46.92,46.75,46.85,157900.0,32.2351,32.2627,32.1458,32.2145,157900.0
2008-01-15 13:45:00,46.84,46.89,46.75,46.86,74100.0,32.2076,32.242,32.1458,32.2214,74100.0
2008-01-15 13:50:00,46.86,46.86,46.65,46.7,85700.0,32.2214,32.2214,32.077,32.1114,85700.0
2008-01-15 13:55:00,46.7,46.91,46.66,46.86,99400.0,32.1114,32.2558,32.0839,32.2214,99400.0
2008-01-15 14:00:00,46.87,46.9,46.71,46.86,92700.0,32.2283,32.2489,32.1183,32.2214,92700.0
2008-01-15 14:05:00,46.87,46.98,46.82,46.9,92300.0,32.2283,32.3039,32.1939,32.2489,92300.0
2008-01-15 14:10:00,46.9,47.27,46.88,47.26,105600.0,32.2489,32.5033,32.2351,32.4964,105600.0
2008-01-15 14:15:00,47.25,47.26,47.07,47.2,88000.0,32.4896,32.4964,32.3658,32.4552,88000.0
2008-01-15 14:20:00,47.19,47.22,47.05,47.11,87800.0,32.4483,32.4689,32.352,32.3933,87800.0
2008-01-15 14:25:00,47.11,47.24,47.02,47.21,70500.0,32.3933,32.4827,32.3314,32.4621,70500.0
2008-01-15 14:30:00,47.21,47.22,47.1,47.1,70000.0,32.4621,32.4689,32.3864,32.3864,70000.0
2008-01-15 14:35:00,47.1,47.15,46.93,47.13,195100.0,32.3864,32.4208,32.2695,32.407,195100.0
2008-01-15 14:40:00,47.13,47.33,47.07,47.26,152000.0,32.407,32.5446,32.3658,32.4964,152000.0
2008-01-15 14:45:00,47.27,47.27,47.06,47.1,114200.0,32.5033,32.5033,32.3589,32.3864,114200.0
2008-01-15 14:50:00,47.1,47.23,47.08,47.17,97900.0,32.3864,32.4758,32.3727,32.4346,97900.0
2008-01-15 14:55:00,47.17,47.25,46.96,47.1,94000.0,32.4346,32.4896,32.2902,32.3864,94000.0
2008-01-15 15:00:00,47.12,47.12,46.88,46.97,128300.0,32.4002,32.4002,32.2351,32.297,128300.0
2008-01-15 15:05:00,46.98,47.03,46.92,47.01,140200.0,32.3039,32.3383,32.2627,32.3245,140200.0
2008-01-15 15:10:00,47.01,47.04,46.83,46.92,150900.0,32.3245,32.3452,32.2008,32.2627,150900.0
2008-01-15 15:15:00,46.91,47.05,46.91,47.03,145600.0,32.2558,32.352,32.2558,32.3383,145600.0
2008-01-15 15:20:00,47.03,47.19,46.95,47.11,160000.0,32.3383,32.4483,32.2833,32.3933,160000.0
2008-01-15 15:25:00,47.11,47.44,47.11,47.35,210800.0,32.3933,32.6202,32.3933,32.5583,210800.0
2008-01-15 15:30:00,47.34,47.48,47.27,47.47,203000.0,32.5514,32.6477,32.5033,32.6408,203000.0
2008-01-15 15:35:00,47.48,47.65,47.48,47.58,327500.0,32.6477,32.7646,32.6477,32.7165,327500.0
2008-01-15 15:40:00,47.59,47.68,47.53,47.57,416600.0,32.7233,32.7852,32.6821,32.7096,416600.0
2008-01-15 15:45:00,47.58,47.58,47.35,47.38,289100.0,32.7165,32.7165,32.5583,32.579,289100.0
2008-01-15 15:50:00,47.38,47.39,47.19,47.2,327000.0,32.579,32.5858,32.4483,32.4552,327000.0
2008-01-15 15:55:00,47.19,47.33,47.02,47.03,402300.0,32.4483,32.5446,32.3314,32.3383,402300.0
2008-01-16 09:30:00,46.82,47.87,46.81,47.83,321700.0,32.1939,32.9159,32.187,32.8884,321700.0
2008-01-16 09:35:00,47.84,48.14,47.69,47.72,354000.0,32.8953,33.1015,32.7921,32.8127,354000.0
2008-01-16 09:40:00,47.72,47.88,47.57,47.63,382500.0,32.8127,32.9228,32.7096,32.7509,382500.0
2008-01-16 09:45:00,47.62,47.65,47.45,47.5,238200.0,32.744,32.7646,32.6271,32.6615,238200.0
2008-01-16 09:50:00,47.5,47.56,47.46,47.51,208400.0,32.6615,32.7027,32.634,32.6683,208400.0
2008-01-16 09:55:00,47.5,47.55,47.19,47.25,222000.0,32.6615,32.6958,32.4483,32.4896,222000.0
2008-01-16 10:00:00,47.25,47.47,47.24,47.3,211300.0,32.4896,32.6408,32.4827,32.5239,211300.0
2008-01-16 10:05:00,47.31,47.8,47.31,47.65,233800.0,32.5308,32.8677,32.5308,32.7646,233800.0
2008-01-16 10:10:00,47.65,47.66,47.07,47.07,226900.0,32.7646,32.7715,32.3658,32.3658,226900.0
2008-01-16 10:15:00,47.07,47.36,47.04,47.32,170300.0,32.3658,32.5652,32.3452,32.5377,170300.0
2008-01-16 10:20:00,47.32,47.55,47.22,47.5,169800.0,32.5377,32.6958,32.4689,32.6615,169800.0
2008-01-16 10:25:00,47.52,47.58,47.28,47.4,136300.0,32.6752,32.7165,32.5102,32.5927,136300.0
2008-01-16 10:30:00,47.4,47.51,47.36,47.48,200100.0,32.5927,32.6683,32.5652,32.6477,200100.0
2008-01-16 10:35:00,47.5,47.53,47.37,47.47,130800.0,32.6615,32.6821,32.5721,32.6408,130800.0
2008-01-16 10:40:00,47.48,47.58,47.31,47.58,160800.0,32.6477,32.7165,32.5308,32.7165,160800.0
2008-01-16 10:45:00,47.58,47.6,47.42,47.51,136200.0,32.7165,32.7302,32.6065,32.6683,136200.0
2008-01-16 10:50:00,47.52,47.52,47.27,47.28,155300.0,32.6752,32.6752,32.5033,32.5102,155300.0
2008-01-16 10:55:00,47.28,47.45,47.23,47.37,131900.0,32.5102,32.6271,32.4758,32.5721,131900.0
2008-01-16 11:00:00,47.37,47.44,47.26,47.36,124200.0,32.5721,32.6202,32.4964,32.5652,124200.0
2008-01-16 11:05:00,47.36,47.55,47.35,47.54,261000.0,32.5652,32.6958,32.5583,32.689,261000.0
2008-01-16 11:10:00,47.53,47.55,47.42,47.44,94400.0,32.6821,32.6958,32.6065,32.6202,94400.0
2008-01-16 11:15:00,47.44,47.63,47.34,47.61,64000.0,32.6202,32.7509,32.5514,32.7371,64000.0
2008-01-16 11:20:00,47.63,47.77,47.58,47.73,92400.0,32.7509,32.8471,32.7165,32.8196,92400.0
2008-01-16 11:25:00,47.73,47.84,47.61,47.78,106100.0,32.8196,32.8953,32.7371,32.854,106100.0
2008-01-16 11:30:00,47.77,47.85,47.68,47.69,101200.0,32.8471,32.9021,32.7852,32.7921,101200.0
2008-01-16 11:35:00,47.68,47.74,47.53,47.58,76300.0,32.7852,32.8265,32.6821,32.7165,76300.0
2008-01-16 11:40:00,47.59,47.63,47.47,47.6,83500.0,32.7233,32.7509,32.6408,32.7302,83500.0
2008-01-16 11:45:00,47.6,47.78,47.59,47.76,69100.0,32.7302,32.854,32.7233,32.8402,69100.0
2008-01-16 11:50:00,47.77,48.31,47.77,48.31,159700.0,32.8471,33.2184,32.8471,33.2184,159700.0
2008-01-16 11:55:00,48.31,48.4,48.14,48.27,155700.0,33.2184,33.2803,33.1015,33.1909,155700.0
2008-01-16 12:00:00,48.29,48.54,48.29,48.42,240800.0,33.2047,33.3766,33.2047,33.2941,240800.0
2008-01-16 12:05:00,48.42,48.61,48.34,48.42,151500.0,33.2941,33.4247,33.2391,33.2941,151500.0
2008-01-16 12:10:00,48.42,48.48,48.3,48.31,159600.0,33.2941,33.3353,33.2116,33.2184,159600.0
2008-01-16 12:15:00,48.3,48.35,48.21,48.26,152300.0,33.2116,33.2459,33.1497,33.184,152300.0
2008-01-16 12:20:00,48.26,48.29,48.08,48.15,138900.0,33.184,33.2047,33.0603,33.1084,138900.0
2008-01-16 12:25:00,48.16,48.29,48.12,48.26,83200.0,33.1153,33.2047,33.0878,33.184,83200.0
2008-01-16 12:30:00,48.26,48.33,48.18,48.28,188800.0,33.184,33.2322,33.129,33.1978,188800.0
2008-01-16 12:35:00,48.26,48.27,48.06,48.22,151000.0,33.184,33.1909,33.0465,33.1565,151000.0
2008-01-16 12:40:00,48.23,48.26,48.12,48.25,130200.0,33.1634,33.184,33.0878,33.1772,130200.0
2008-01-16 12:45:00,48.24,48.25,48.0,48.06,130300.0,33.1703,33.1772,33.0053,33.0465,130300.0
2008-01-16 12:50:00,48.04,48.12,47.96,47.96,80300.0,33.0328,33.0878,32.9778,32.9778,80300.0
2008-01-16 12:55:00,47.96,48.0,47.89,47.99,61000.0,32.9778,33.0053,32.9296,32.9984,61000.0
2008-01-16 13:00:00,47.99,48.02,47.93,47.95,102800.0,32.9984,33.019,32.9571,32.9709,102800.0
2008-01-16 13:05:00,47.95,48.01,47.88,47.89,59700.0,32.9709,33.0121,32.9228,32.9296,59700.0
2008-01-16 13:10:00,47.89,47.97,47.87,47.89,91100.0,32.9296,32.9846,32.9159,32.9296,91100.0
2008-01-16 13:15:00,47.89,47.89,47.6,47.77,91100.0,32.9296,32.9296,32.7302,32.8471,91100.0
2008-01-16 13:20:00,47.77,47.87,47.73,47.86,83000.0,32.8471,32.9159,32.8196,32.909,83000.0
2008-01-16 13:25:00,47.86,47.86,47.64,47.64,74900.0,32.909,32.909,32.7577,32.7577,74900.0
2008-01-16 13:30:00,47.64,47.73,47.58,47.7,93400.0,32.7577,32.8196,32.7165,32.799,93400.0
2008-01-16 13:35:00,47.7,47.91,47.63,47.85,175600.0,32.799,32.9434,32.7509,32.9021,175600.0
2008-01-16 13:40:00,47.84,47.85,47.62,47.75,97900.0,32.8953,32.9021,32.744,32.8334,97900.0
2008-01-16 13:45:00,47.74,47.81,47.57,47.64,89700.0,32.8265,32.8746,32.7096,32.7577,89700.0
2008-01-16 13:50:00,47.64,47.69,47.51,47.63,72000.0,32.7577,32.7921,32.6683,32.7509,72000.0
2008-01-16 13:55:00,47.63,47.68,47.5,47.62,57500.0,32.7509,32.7852,32.6615,32.744,57500.0
2008-01-16 14:00:00,47.62,47.81,47.43,47.79,158300.0,32.744,32.8746,32.6133,32.8609,158300.0
2008-01-16 14:05:00,47.78,47.88,47.63,47.8,206600.0,32.854,32.9228,32.7509,32.8677,206600.0
2008-01-16 14:10:00,47.8,47.84,47.72,47.78,168600.0,32.8677,32.8953,32.8127,32.854,168600.0
2008-01-16 14:15:00,47.78,47.96,47.59,47.95,148900.0,32.854,32.9778,32.7233,32.9709,148900.0
2008-01-16 14:20:00,47.93,47.99,47.85,47.92,267100.0,32.9571,32.9984,32.9021,32.9503,267100.0
2008-01-16 14:25:00,47.94,48.33,47.88,48.33,271800.0,32.964,33.2322,32.9228,33.2322,271800.0
2008-01-16 14:30:00,48.32,48.55,48.31,48.49,390800.0,33.2253,33.3835,33.2184,33.3422,390800.0
2008-01-16 14:35:00,48.48,48.76,48.44,48.67,275000.0,33.3353,33.5279,33.3078,33.466,275000.0
2008-01-16 14:40:00,48.65,48.69,48.4,48.57,265300.0,33.4522,33.4797,33.2803,33.3972,265300.0
2008-01-16 14:45:00,48.55,48.79,48.47,48.75,381400.0,33.3835,33.5485,33.3284,33.521,381400.0
2008-01-16 14:50:00,48.75,48.78,48.58,48.7,286900.0,33.521,33.5416,33.4041,33.4866,286900.0
2008-01-16 14:55:00,48.7,48.72,48.42,48.58,430700.0,33.4866,33.5003,33.2941,33.4041,430700.0
2008-01-16 15:00:00,48.58,48.63,48.37,48.44,232400.0,33.4041,33.4385,33.2597,33.3078,232400.0
2008-01-16 15:05:00,48.45,48.6,48.33,48.51,256200.0,33.3147,33.4178,33.2322,33.356,256200.0
2008-01-16 15:10:00,48.52,48.59,48.35,48.4,234900.0,33.3628,33.411,33.2459,33.2803,234900.0
2008-01-16 15:15:00,48.4,48.52,48.38,48.44,311700.0,33.2803,33.3628,33.2666,33.3078,311700.0
2008-01-16 15:20:00,48.44,48.55,48.23,48.33,198900.0,33.3078,33.3835,33.1634,33.2322,198900.0
2008-01-16 15:25:00,48.34,48.45,48.22,48.43,174100.0,33.2391,33.3147,33.1565,33.3009,174100.0
2008-01-16 15:30:00,48.44,48.46,48.26,48.35,307400.0,33.3078,33.3216,33.184,33.2459,307400.0
2008-01-16 15:35:00,48.29,48.43,47.71,47.76,337000.0,33.2047,33.3009,32.8059,32.8402,337000.0
2008-01-16 15:40:00,47.75,47.79,47.42,47.46,454100.0,32.8334,32.8609,32.6065,32.634,454100.0
2008-01-16 15:45:00,47.46,47.68,47.3,47.36,423700.0,32.634,32.7852,32.5239,32.5652,423700.0
2008-01-16 15:50:00,47.36,47.53,47.34,47.41,398800.0,32.5652,32.6821,32.5514,32.5996,398800.0
2008-01-16 15:55:00,47.41,47.45,47.22,47.36,508000.0,32.5996,32.6271,32.4689,32.5652,508000.0
2008-01-17 09:30:00,47.56,47.98,46.23,46.28,471300.0,32.7027,32.9915,31.7882,31.8226,471300.0
2008-01-17 09:35:00,46.29,46.68,46.14,46.31,683300.0,31.8295,32.0976,31.7263,31.8432,683300.0
2008-01-17 09:40:00,46.31,46.82,46.25,46.67,340100.0,31.8432,32.1939,31.802,32.0907,340100.0
2008-01-17 09:45:00,46.67,46.95,46.67,46.87,242300.0,32.0907,32.2833,32.0907,32.2283,242300.0
2008-01-17 09:50:00,46.88,46.89,46.53,46.61,183800.0,32.2351,32.242,31.9945,32.0495,183800.0
2008-01-17 09:55:00,46.62,47.04,46.55,46.96,181900.0,32.0564,32.3452,32.0082,32.2902,181900.0
2008-01-17 10:00:00,46.94,46.95,46.25,46.31,532800.0,32.2764,32.2833,31.802,31.8432,532800.0
2008-01-17 10:05:00,46.3,47.77,46.26,46.33,399100.0,31.8363,32.8471,31.8088,31.857,399100.0
2008-01-17 10:10:00,46.33,46.42,46.25,46.32,239000.0,31.857,31.9188,31.802,31.8501,239000.0
2008-01-17 10:15:00,46.35,46.55,46.25,46.28,271500.0,31.8707,32.0082,31.802,31.8226,271500.0
2008-01-17 10:20:00,46.28,46.3,46.15,46.16,367900.0,31.8226,31.8363,31.7332,31.7401,367900.0
2008-01-17 10:25:00,46.16,46.21,45.9,45.9,245000.0,31.7401,31.7744,31.5613,31.5613,245000.0
2008-01-17 10:30:00,45.9,45.94,45.58,45.61,299200.0,31.5613,31.5888,31.3413,31.3619,299200.0
2008-01-17 10:35:00,45.62,45.91,45.58,45.86,249500.0,31.3688,31.5682,31.3413,31.5338,249500.0
2008-01-17 10:40:00,45.88,46.3,45.81,46.28,342900.0,31.5475,31.8363,31.4994,31.8226,342900.0
2008-01-17 10:45:00,46.28,46.66,46.26,46.51,333200.0,31.8226,32.0839,31.8088,31.9807,333200.0
2008-01-17 10:50:00,46.51,46.51,46.28,46.41,216900.0,31.9807,31.9807,31.8226,31.912,216900.0
2008-01-17 10:55:00,46.43,46.67,46.3,46.43,219400.0,31.9257,32.0907,31.8363,31.9257,219400.0
2008-01-17 11:00:00,46.44,46.5,46.34,46.41,184400.0,31.9326,31.9739,31.8638,31.912,184400.0
2008-01-17 11:05:00,46.4,46.5,46.33,46.37,148500.0,31.9051,31.9739,31.857,31.8845,148500.0
2008-01-17 11:10:00,46.37,46.38,46.14,46.21,200600.0,31.8845,31.8913,31.7263,31.7744,200600.0
2008-01-17 11:15:00,46.2,46.23,46.04,46.23,105300.0,31.7676,31.7882,31.6576,31.7882,105300.0
2008-01-17 11:20:00,46.21,46.22,46.02,46.05,86800.0,31.7744,31.7813,31.6438,31.6644,86800.0
2008-01-17 11:25:00,46.05,46.14,45.98,46.12,96300.0,31.6644,31.7263,31.6163,31.7126,96300.0
2008-01-17 11:30:00,46.12,46.31,46.09,46.28,134300.0,31.7126,31.8432,31.6919,31.8226,134300.0
2008-01-17 11:35:00,46.28,46.38,45.95,45.95,141600.0,31.8226,31.8913,31.5957,31.5957,141600.0
2008-01-17 11:40:00,45.95,46.08,45.86,46.04,246300.0,31.5957,31.6851,31.5338,31.6576,246300.0
2008-01-17 11:45:00,46.04,46.25,46.02,46.24,168900.0,31.6576,31.802,31.6438,31.7951,168900.0
2008-01-17 11:50:00,46.24,46.28,46.14,46.16,164800.0,31.7951,31.8226,31.7263,31.7401,164800.0
2008-01-17 11:55:00,46.17,46.22,45.91,45.95,133800.0,31.7469,31.7813,31.5682,31.5957,133800.0
2008-01-17 12:00:00,45.95,46.08,45.84,45.92,142700.0,31.5957,31.6851,31.52,31.575,142700.0
2008-01-17 12:05:00,45.92,46.06,45.6,45.6,380000.0,31.575,31.6713,31.355,31.355,380000.0
2008-01-17 12:10:00,45.59,45.69,45.54,45.58,313400.0,31.3481,31.4169,31.3137,31.3413,313400.0
2008-01-17 12:15:00,45.56,45.72,45.54,45.58,148300.0,31.3275,31.4375,31.3137,31.3413,148300.0
2008-01-17 12:20:00,45.59,45.67,45.4,45.41,267500.0,31.3481,31.4031,31.2175,31.2244,267500.0
2008-01-17 12:25:00,45.4,45.46,45.28,45.44,177500.0,31.2175,31.2587,31.135,31.245,177500.0
2008-01-17 12:30:00,45.44,45.49,45.3,45.41,215000.0,31.245,31.2794,31.1487,31.2244,215000.0
2008-01-17 12:35:00,45.41,45.66,45.34,45.53,188300.0,31.2244,31.3963,31.1762,31.3069,188300.0
2008-01-17 12:40:00,45.52,45.62,45.42,45.51,136500.0,31.3,31.3688,31.2312,31.2931,136500.0
2008-01-17 12:45:00,45.51,45.62,45.51,45.59,137100.0,31.2931,31.3688,31.2931,31.3481,137100.0
2008-01-17 12:50:00,45.58,45.61,45.4,45.42,124800.0,31.3413,31.3619,31.2175,31.2312,124800.0
2008-01-17 12:55:00,45.43,45.46,45.37,45.43,216100.0,31.2381,31.2587,31.1969,31.2381,216100.0
2008-01-17 13:00:00,45.43,45.44,45.21,45.33,197000.0,31.2381,31.245,31.0868,31.1694,197000.0
2008-01-17 13:05:00,45.32,45.52,45.32,45.51,101700.0,31.1625,31.3,31.1625,31.2931,101700.0
2008-01-17 13:10:00,45.5,45.65,45.35,45.58,111800.0,31.2862,31.3894,31.1831,31.3413,111800.0
2008-01-17 13:15:00,45.57,45.82,45.57,45.69,112400.0,31.3344,31.5063,31.3344,31.4169,112400.0
2008-01-17 13:20:00,45.69,45.7,45.4,45.46,196000.0,31.4169,31.4238,31.2175,31.2587,196000.0
2008-01-17 13:25:00,45.45,45.67,45.45,45.64,80400.0,31.2519,31.4031,31.2519,31.3825,80400.0
2008-01-17 13:30:00,45.63,45.76,45.57,45.62,123900.0,31.3756,31.465,31.3344,31.3688,123900.0
2008-01-17 13:35:00,45.61,45.67,45.5,45.65,126700.0,31.3619,31.4031,31.2862,31.3894,126700.0
2008-01-17 13:40:00,45.66,45.86,45.65,45.73,114900.0,31.3963,31.5338,31.3894,31.4444,114900.0
2008-01-17 13:45:00,45.71,45.85,45.61,45.76,155100.0,31.4306,31.5269,31.3619,31.465,155100.0
2008-01-17 13:50:00,45.76,45.9,45.74,45.85,165200.0,31.465,31.5613,31.4513,31.5269,165200.0
2008-01-17 13:55:00,45.85,45.9,45.73,45.9,128200.0,31.5269,31.5613,31.4444,31.5613,128200.0
2008-01-17 14:00:00,45.9,45.97,45.72,45.86,185900.0,31.5613,31.6094,31.4375,31.5338,185900.0
2008-01-17 14:05:00,45.86,46.07,45.84,45.89,193400.0,31.5338,31.6782,31.52,31.5544,193400.0
2008-01-17 14:10:00,45.89,45.93,45.7,45.78,154900.0,31.5544,31.5819,31.4238,31.4788,154900.0
2008-01-17 14:15:00,45.77,45.77,45.54,45.69,133500.0,31.4719,31.4719,31.3137,31.4169,133500.0
2008-01-17 14:20:00,45.69,45.69,45.51,45.65,127300.0,31.4169,31.4169,31.2931,31.3894,127300.0
2008-01-17 14:25:00,45.65,45.7,45.4,45.4,181100.0,31.3894,31.4238,31.2175,31.2175,181100.0
2008-01-17 14:30:00,45.41,45.45,45.3,45.4,128400.0,31.2244,31.2519,31.1487,31.2175,128400.0
2008-01-17 14:35:00,45.38,45.48,45.31,45.43,105700.0,31.2037,31.2725,31.1556,31.2381,105700.0
2008-01-17 14:40:00,45.43,45.43,45.25,45.32,154300.0,31.2381,31.2381,31.1143,31.1625,154300.0
2008-01-17 14:45:00,45.32,45.56,45.26,45.54,224000.0,31.1625,31.3275,31.1212,31.3137,224000.0
2008-01-17 14:50:00,45.55,45.72,45.48,45.7,209400.0,31.3206,31.4375,31.2725,31.4238,209400.0
2008-01-17 14:55:00,45.72,45.89,45.58,45.81,188000.0,31.4375,31.5544,31.3413,31.4994,188000.0
2008-01-17 15:00:00,45.81,45.81,45.52,45.59,160800.0,31.4994,31.4994,31.3,31.3481,160800.0
2008-01-17 15:05:00,45.58,45.98,45.54,45.74,236400.0,31.3413,31.6163,31.3137,31.4513,236400.0
2008-01-17 15:10:00,45.75,45.81,45.52,45.64,217000.0,31.4581,31.4994,31.3,31.3825,217000.0
2008-01-17 15:15:00,45.64,45.71,45.43,45.58,222600.0,31.3825,31.4306,31.2381,31.3413,222600.0
2008-01-17 15:20:00,45.58,45.58,45.14,45.26,220800.0,31.3413,31.3413,31.0387,31.1212,220800.0
2008-01-17 15:25:00,45.26,45.32,45.14,45.15,229200.0,31.1212,31.1625,31.0387,31.0456,229200.0
2008-01-17 15:30:00,45.15,45.17,45.0,45.14,327100.0,31.0456,31.0593,30.9424,31.0387,327100.0
2008-01-17 15:35:00,45.14,45.38,45.06,45.28,301700.0,31.0387,31.2037,30.9837,31.135,301700.0
2008-01-17 15:40:00,45.28,45.44,45.16,45.16,295700.0,31.135,31.245,31.0525,31.0525,295700.0
2008-01-17 15:45:00,45.17,45.21,45.0,45.15,425000.0,31.0593,31.0868,30.9424,31.0456,425000.0
2008-01-17 15:50:00,45.15,45.28,45.12,45.24,612200.0,31.0456,31.135,31.025,31.1075,612200.0
2008-01-17 15:55:00,45.24,45.34,45.13,45.32,760500.0,31.1075,31.1762,31.0318,31.1625,760500.0
2008-01-18 09:30:00,45.55,46.3,45.43,45.8,1036300.0,31.3206,31.8363,31.2381,31.4925,1036300.0
2008-01-18 09:35:00,45.82,46.38,45.76,46.36,319100.0,31.5063,31.8913,31.465,31.8776,319100.0
2008-01-18 09:40:00,46.35,46.55,46.1,46.11,231200.0,31.8707,32.0082,31.6988,31.7057,231200.0
2008-01-18 09:45:00,46.11,46.16,45.94,46.1,165000.0,31.7057,31.7401,31.5888,31.6988,165000.0
2008-01-18 09:50:00,46.11,46.12,45.75,45.77,211300.0,31.7057,31.7126,31.4581,31.4719,211300.0
2008-01-18 09:55:00,45.79,45.98,45.74,45.75,163300.0,31.4857,31.6163,31.4513,31.4581,163300.0
2008-01-18 10:00:00,45.76,45.98,45.52,45.79,334200.0,31.465,31.6163,31.3,31.4857,334200.0
2008-01-18 10:05:00,45.78,46.01,45.74,45.9,227300.0,31.4788,31.6369,31.4513,31.5613,227300.0
2008-01-18 10:10:00,45.89,46.11,45.89,46.04,320200.0,31.5544,31.7057,31.5544,31.6576,320200.0
2008-01-18 10:15:00,46.04,46.06,45.79,45.94,140100.0,31.6576,31.6713,31.4857,31.5888,140100.0
2008-01-18 10:20:00,45.94,46.05,45.78,45.99,134600.0,31.5888,31.6644,31.4788,31.6232,134600.0
2008-01-18 10:25:00,46.01,46.02,45.72,45.86,120600.0,31.6369,31.6438,31.4375,31.5338,120600.0
2008-01-18 10:30:00,45.88,45.98,45.82,45.83,111100.0,31.5475,31.6163,31.5063,31.5132,111100.0
2008-01-18 10:35:00,45.85,45.86,45.57,45.6,107400.0,31.5269,31.5338,31.3344,31.355,107400.0
2008-01-18 10:40:00,45.61,45.75,45.4,45.55,178700.0,31.3619,31.4581,31.2175,31.3206,178700.0
2008-01-18 10:45:00,45.56,45.72,45.51,45.56,141200.0,31.3275,31.4375,31.2931,31.3275,141200.0
2008-01-18 10:50:00,45.56,45.74,45.4,45.5,170400.0,31.3275,31.4513,31.2175,31.2862,170400.0
2008-01-18 10:55:00,45.5,45.5,45.21,45.23,158400.0,31.2862,31.2862,31.0868,31.1006,158400.0
2008-01-18 11:00:00,45.23,45.35,45.0,45.17,250100.0,31.1006,31.1831,30.9424,31.0593,250100.0
2008-01-18 11:05:00,45.16,45.17,44.73,44.81,213300.0,31.0525,31.0593,30.7568,30.8118,213300.0
2008-01-18 11:10:00,44.81,44.87,44.58,44.58,253400.0,30.8118,30.8531,30.6536,30.6536,253400.0
2008-01-18 11:15:00,44.57,44.58,44.19,44.53,281900.0,30.6468,30.6536,30.3855,30.6193,281900.0
2008-01-18 11:20:00,44.52,44.56,44.0,44.13,262000.0,30.6124,30.6399,30.2548,30.3442,262000.0
2008-01-18 11:25:00,44.12,44.43,44.06,44.35,234600.0,30.3373,30.5505,30.2961,30.4955,234600.0
2008-01-18 11:30:00,44.36,44.42,44.0,44.08,399000.0,30.5024,30.5436,30.2548,30.3098,399000.0
2008-01-18 11:35:00,44.07,44.36,43.96,44.1,290900.0,30.303,30.5024,30.2273,30.3236,290900.0
2008-01-18 11:40:00,44.11,44.18,43.69,43.8,457800.0,30.3305,30.3786,30.0417,30.1173,457800.0
2008-01-18 11:45:00,43.8,43.95,43.57,43.75,306300.0,30.1173,30.2204,29.9592,30.0829,306300.0
2008-01-18 11:50:00,43.74,43.78,43.58,43.78,328100.0,30.0761,30.1036,29.966,30.1036,328100.0
2008-01-18 11:55:00,43.78,43.9,43.63,43.89,290100.0,30.1036,30.1861,30.0004,30.1792,290100.0
2008-01-18 12:00:00,43.9,44.06,43.86,43.97,323500.0,30.1861,30.2961,30.1586,30.2342,323500.0
2008-01-18 12:05:00,43.97,44.07,43.88,44.06,226200.0,30.2342,30.303,30.1723,30.2961,226200.0
2008-01-18 12:10:00,44.05,44.26,44.05,44.24,248900.0,30.2892,30.4336,30.2892,30.4199,248900.0
2008-01-18 12:15:00,44.24,44.42,44.24,44.33,333100.0,30.4199,30.5436,30.4199,30.4817,333100.0
2008-01-18 12:20:00,44.34,44.52,44.23,44.49,228600.0,30.4886,30.6124,30.413,30.5918,228600.0
2008-01-18 12:25:00,44.5,44.8,44.5,44.79,149300.0,30.5986,30.8049,30.5986,30.798,149300.0
2008-01-18 12:30:00,44.8,45.06,44.7,44.92,258000.0,30.8049,30.9837,30.7362,30.8874,258000.0
2008-01-18 12:35:00,44.92,44.93,44.61,44.71,153800.0,30.8874,30.8943,30.6743,30.743,153800.0
2008-01-18 12:40:00,44.73,44.8,44.53,44.63,109700.0,30.7568,30.8049,30.6193,30.688,109700.0
2008-01-18 12:45:00,44.62,44.93,44.62,44.88,146600.0,30.6811,30.8943,30.6811,30.8599,146600.0
2008-01-18 12:50:00,44.88,44.9,44.72,44.81,169300.0,30.8599,30.8737,30.7499,30.8118,169300.0
2008-01-18 12:55:00,44.8,44.9,44.7,44.8,149000.0,30.8049,30.8737,30.7362,30.8049,149000.0
2008-01-18 13:00:00,44.8,45.1,44.71,45.07,110100.0,30.8049,31.0112,30.743,30.9906,110100.0
2008-01-18 13:05:00,45.09,45.19,44.94,44.97,156300.0,31.0043,31.0731,30.9012,30.9218,156300.0
2008-01-18 13:10:00,44.97,45.0,44.64,44.66,126300.0,30.9218,30.9424,30.6949,30.7087,126300.0
2008-01-18 13:15:00,44.66,44.82,44.59,44.73,222700.0,30.7087,30.8187,30.6605,30.7568,222700.0
2008-01-18 13:20:00,44.73,44.75,44.51,44.6,192900.0,30.7568,30.7705,30.6055,30.6674,192900.0
2008-01-18 13:25:00,44.6,44.77,44.6,44.7,100300.0,30.6674,30.7843,30.6674,30.7362,100300.0
2008-01-18 13:30:00,44.7,44.96,44.7,44.89,190300.0,30.7362,30.9149,30.7362,30.8668,190300.0
2008-01-18 13:35:00,44.87,44.91,44.6,44.61,144800.0,30.8531,30.8806,30.6674,30.6743,144800.0
2008-01-18 13:40:00,44.63,44.79,44.58,44.69,138200.0,30.688,30.798,30.6536,30.7293,138200.0
2008-01-18 13:45:00,44.69,45.04,44.66,44.96,207600.0,30.7293,30.9699,30.7087,30.9149,207600.0
2008-01-18 13:50:00,44.97,45.01,44.73,44.8,149800.0,30.9218,30.9493,30.7568,30.8049,149800.0
2008-01-18 13:55:00,44.8,44.91,44.59,44.62,141700.0,30.8049,30.8806,30.6605,30.6811,141700.0
2008-01-18 14:00:00,44.63,44.77,44.62,44.66,163400.0,30.688,30.7843,30.6811,30.7087,163400.0
2008-01-18 14:05:00,44.65,44.82,44.6,44.82,230700.0,30.7018,30.8187,30.6674,30.8187,230700.0
2008-01-18 14:10:00,44.81,44.87,44.71,44.82,104900.0,30.8118,30.8531,30.743,30.8187,104900.0
2008-01-18 14:15:00,44.83,45.07,44.83,44.98,180800.0,30.8255,30.9906,30.8255,30.9287,180800.0
2008-01-18 14:20:00,45.01,45.02,44.75,44.8,85500.0,30.9493,30.9562,30.7705,30.8049,85500.0
2008-01-18 14:25:00,44.79,44.86,44.58,44.59,192300.0,30.798,30.8462,30.6536,30.6605,192300.0
2008-01-18 14:30:00,44.59,44.65,44.22,44.33,172700.0,30.6605,30.7018,30.4061,30.4817,172700.0
2008-01-18 14:35:00,44.32,44.46,44.29,44.36,172100.0,30.4749,30.5711,30.4542,30.5024,172100.0
2008-01-18 14:40:00,44.37,44.4,44.28,44.32,148400.0,30.5092,30.5299,30.4474,30.4749,148400.0
2008-01-18 14:45:00,44.32,44.45,44.31,44.35,220200.0,30.4749,30.5643,30.468,30.4955,220200.0
2008-01-18 14:50:00,44.35,44.38,44.21,44.21,182200.0,30.4955,30.5161,30.3992,30.3992,182200.0
2008-01-18 14:55:00,44.21,44.43,44.21,44.43,273400.0,30.3992,30.5505,30.3992,30.5505,273400.0
2008-01-18 15:00:00,44.44,44.49,44.27,44.49,193200.0,30.5574,30.5918,30.4405,30.5918,193200.0
2008-01-18 15:05:00,44.49,44.82,44.39,44.81,242800.0,30.5918,30.8187,30.523,30.8118,242800.0
2008-01-18 15:10:00,44.82,45.0,44.64,44.92,266700.0,30.8187,30.9424,30.6949,30.8874,266700.0
2008-01-18 15:15:00,44.92,44.95,44.6,44.61,179300.0,30.8874,30.9081,30.6674,30.6743,179300.0
2008-01-18 15:20:00,44.61,44.73,44.46,44.63,193000.0,30.6743,30.7568,30.5711,30.688,193000.0
2008-01-18 15:25:00,44.6,44.68,44.41,44.43,205700.0,30.6674,30.7224,30.5368,30.5505,205700.0
2008-01-18 15:30:00,44.45,44.74,44.45,44.74,228400.0,30.5643,30.7637,30.5643,30.7637,228400.0
2008-01-18 15:35:00,44.74,44.97,44.71,44.88,273600.0,30.7637,30.9218,30.743,30.8599,273600.0
2008-01-18 15:40:00,44.89,45.12,44.82,45.07,485200.0,30.8668,31.025,30.8187,30.9906,485200.0
2008-01-18 15:45:00,45.08,45.09,44.96,45.07,608100.0,30.9974,31.0043,30.9149,30.9906,608100.0
2008-01-18 15:50:00,45.07,45.07,44.96,45.01,544700.0,30.9906,30.9906,30.9149,30.9493,544700.0
2008-01-18 15:55:00,45.01,45.11,44.97,45.05,566200.0,30.9493,31.0181,30.9218,30.9768,566200.0
2008-01-22 09:30:00,42.85,44.5,42.57,43.38,35100.0,29.4641,30.5986,29.2715,29.8285,35100.0
2008-01-22 09:35:00,43.52,45.1,43.49,44.85,885800.0,29.9248,31.0112,29.9041,30.8393,885800.0
2008-01-22 09:40:00,44.89,46.95,44.79,45.92,774900.0,30.8668,32.2833,30.798,31.575,774900.0
2008-01-22 09:45:00,45.84,45.99,45.25,45.52,506500.0,31.52,31.6232,31.1143,31.3,506500.0
2008-01-22 09:50:00,45.55,46.5,45.45,46.3,467700.0,31.3206,31.9739,31.2519,31.8363,467700.0
2008-01-22 09:55:00,46.28,46.32,45.77,45.8,605800.0,31.8226,31.8501,31.4719,31.4925,605800.0
2008-01-22 10:00:00,45.8,45.82,45.35,45.54,368000.0,31.4925,31.5063,31.1831,31.3137,368000.0
2008-01-22 10:05:00,45.54,45.85,45.42,45.85,352200.0,31.3137,31.5269,31.2312,31.5269,352200.0
2008-01-22 10:10:00,45.84,46.03,45.6,45.71,520100.0,31.52,31.6507,31.355,31.4306,520100.0
2008-01-22 10:15:00,45.71,46.26,45.62,46.24,371300.0,31.4306,31.8088,31.3688,31.7951,371300.0
2008-01-22 10:20:00,46.23,46.55,46.15,46.55,379600.0,31.7882,32.0082,31.7332,32.0082,379600.0
2008-01-22 10:25:00,46.55,46.84,46.18,46.45,523200.0,32.0082,32.2076,31.7538,31.9395,523200.0
2008-01-22 10:30:00,46.45,46.62,46.22,46.56,464100.0,31.9395,32.0564,31.7813,32.0151,464100.0
2008-01-22 10:35:00,46.57,47.14,46.47,47.06,575900.0,32.022,32.4139,31.9532,32.3589,575900.0
2008-01-22 10:40:00,47.06,47.51,47.05,47.43,892000.0,32.3589,32.6683,32.352,32.6133,892000.0
2008-01-22 10:45:00,47.44,47.44,46.63,46.67,492900.0,32.6202,32.6202,32.0632,32.0907,492900.0
2008-01-22 10:50:00,46.66,47.4,46.44,47.34,479600.0,32.0839,32.5927,31.9326,32.5514,479600.0
2008-01-22 10:55:00,47.34,48.31,47.33,48.29,715500.0,32.5514,33.2184,32.5446,33.2047,715500.0
2008-01-22 11:00:00,48.29,49.3,48.27,49.25,748900.0,33.2047,33.8992,33.1909,33.8648,748900.0
2008-01-22 11:05:00,49.25,49.72,49.21,49.55,1035000.0,33.8648,34.188,33.8373,34.0711,1035000.0
2008-01-22 11:10:00,49.56,49.79,49.38,49.58,1197900.0,34.0779,34.2361,33.9542,34.0917,1197900.0
2008-01-22 11:15:00,49.58,50.13,49.5,49.89,864700.0,34.0917,34.4699,34.0367,34.3049,864700.0
2008-01-22 11:20:00,49.9,50.07,49.85,49.88,753100.0,34.3117,34.4286,34.2773,34.298,753100.0
2008-01-22 11:25:00,49.88,49.89,48.98,49.03,782700.0,34.298,34.3049,33.6791,33.7135,782700.0
2008-01-22 11:30:00,49.02,49.11,48.6,48.62,560300.0,33.7066,33.7685,33.4178,33.4316,560300.0
2008-01-22 11:35:00,48.62,48.78,48.52,48.64,590900.0,33.4316,33.5416,33.3628,33.4453,590900.0
2008-01-22 11:40:00,48.67,49.06,48.63,48.93,577100.0,33.466,33.7341,33.4385,33.6447,577100.0
2008-01-22 11:45:00,48.93,49.35,48.9,49.27,490600.0,33.6447,33.9335,33.6241,33.8785,490600.0
2008-01-22 11:50:00,49.28,49.28,48.78,48.78,507600.0,33.8854,33.8854,33.5416,33.5416,507600.0
2008-01-22 11:55:00,48.78,48.81,48.42,48.45,449800.0,33.5416,33.5622,33.2941,33.3147,449800.0
2008-01-22 12:00:00,48.45,48.76,48.41,48.51,489700.0,33.3147,33.5279,33.2872,33.356,489700.0
2008-01-22 12:05:00,48.5,48.78,48.48,48.69,280400.0,33.3491,33.5416,33.3353,33.4797,280400.0
2008-01-22 12:10:00,48.68,48.94,48.46,48.47,355600.0,33.4728,33.6516,33.3216,33.3284,355600.0
2008-01-22 12:15:00,48.47,48.7,48.33,48.37,316900.0,33.3284,33.4866,33.2322,33.2597,316900.0
2008-01-22 12:20:00,48.37,48.39,48.24,48.27,346600.0,33.2597,33.2734,33.1703,33.1909,346600.0
2008-01-22 12:25:00,48.25,48.53,48.22,48.22,391000.0,33.1772,33.3697,33.1565,33.1565,391000.0
2008-01-22 12:30:00,48.22,48.36,48.17,48.25,228600.0,33.1565,33.2528,33.1222,33.1772,228600.0
2008-01-22 12:35:00,48.26,48.36,48.24,48.31,231200.0,33.184,33.2528,33.1703,33.2184,231200.0
2008-01-22 12:40:00,48.31,48.5,48.2,48.37,239500.0,33.2184,33.3491,33.1428,33.2597,239500.0
2008-01-22 12:45:00,48.37,49.0,48.31,48.89,310400.0,33.2597,33.6929,33.2184,33.6172,310400.0
2008-01-22 12:50:00,48.88,49.08,48.82,48.97,329000.0,33.6104,33.7479,33.5691,33.6723,329000.0
2008-01-22 12:55:00,48.97,49.13,48.86,48.99,348700.0,33.6723,33.7823,33.5966,33.686,348700.0
2008-01-22 13:00:00,49.0,49.33,48.9,49.31,253800.0,33.6929,33.9198,33.6241,33.906,253800.0
2008-01-22 13:05:00,49.31,49.52,49.18,49.48,339000.0,33.906,34.0504,33.8166,34.0229,339000.0
2008-01-22 13:10:00,49.5,49.57,49.13,49.18,499500.0,34.0367,34.0848,33.7823,33.8166,499500.0
2008-01-22 13:15:00,49.22,49.37,48.83,48.85,291000.0,33.8442,33.9473,33.576,33.5897,291000.0
2008-01-22 13:20:00,48.88,49.12,48.8,48.99,233000.0,33.6104,33.7754,33.5554,33.686,233000.0
2008-01-22 13:25:00,48.96,49.02,48.64,48.72,208900.0,33.6654,33.7066,33.4453,33.5003,208900.0
2008-01-22 13:30:00,48.72,48.75,48.6,48.6,161000.0,33.5003,33.521,33.4178,33.4178,161000.0
2008-01-22 13:35:00,48.59,48.69,48.55,48.59,231200.0,33.411,33.4797,33.3835,33.411,231200.0
2008-01-22 13:40:00,48.6,48.88,48.6,48.67,287700.0,33.4178,33.6104,33.4178,33.466,287700.0
2008-01-22 13:45:00,48.69,48.75,48.53,48.64,330900.0,33.4797,33.521,33.3697,33.4453,330900.0
2008-01-22 13:50:00,48.64,48.8,48.53,48.55,231400.0,33.4453,33.5554,33.3697,33.3835,231400.0
2008-01-22 13:55:00,48.57,48.67,48.47,48.67,194800.0,33.3972,33.466,33.3284,33.466,194800.0
2008-01-22 14:00:00,48.67,48.75,48.58,48.59,211500.0,33.466,33.521,33.4041,33.411,211500.0
2008-01-22 14:05:00,48.58,48.6,48.43,48.44,224900.0,33.4041,33.4178,33.3009,33.3078,224900.0
2008-01-22 14:10:00,48.46,48.66,48.46,48.51,179500.0,33.3216,33.4591,33.3216,33.356,179500.0
2008-01-22 14:15:00,48.51,48.76,48.51,48.73,269200.0,33.356,33.5279,33.356,33.5072,269200.0
2008-01-22 14:20:00,48.74,48.75,48.52,48.61,209300.0,33.5141,33.521,33.3628,33.4247,209300.0
2008-01-22 14:25:00,48.61,48.79,48.56,48.63,297500.0,33.4247,33.5485,33.3903,33.4385,297500.0
2008-01-22 14:30:00,48.62,48.64,48.49,48.49,178900.0,33.4316,33.4453,33.3422,33.3422,178900.0
2008-01-22 14:35:00,48.5,48.6,48.49,48.6,149000.0,33.3491,33.4178,33.3422,33.4178,149000.0
2008-01-22 14:40:00,48.61,48.99,48.56,48.95,368100.0,33.4247,33.686,33.3903,33.6585,368100.0
2008-01-22 14:45:00,48.95,49.32,48.82,49.24,508400.0,33.6585,33.9129,33.5691,33.8579,508400.0
2008-01-22 14:50:00,49.24,49.32,48.96,49.2,418400.0,33.8579,33.9129,33.6654,33.8304,418400.0
2008-01-22 14:55:00,49.18,49.5,49.12,49.23,531300.0,33.8166,34.0367,33.7754,33.851,531300.0
2008-01-22 15:00:00,49.24,49.25,48.95,49.1,451100.0,33.8579,33.8648,33.6585,33.7616,451100.0
2008-01-22 15:05:00,49.09,49.53,49.09,49.22,466400.0,33.7548,34.0573,33.7548,33.8442,466400.0
2008-01-22 15:10:00,49.23,49.23,48.77,48.81,502100.0,33.851,33.851,33.5347,33.5622,502100.0
2008-01-22 15:15:00,48.8,48.99,48.74,48.91,265600.0,33.5554,33.686,33.5141,33.631,265600.0
2008-01-22 15:20:00,48.9,49.3,48.85,49.3,361600.0,33.6241,33.8992,33.5897,33.8992,361600.0
2008-01-22 15:25:00,49.3,49.3,49.11,49.18,292800.0,33.8992,33.8992,33.7685,33.8166,292800.0
2008-01-22 15:30:00,49.18,49.5,49.17,49.45,517400.0,33.8166,34.0367,33.8098,34.0023,517400.0
2008-01-22 15:35:00,49.45,49.53,49.31,49.31,716200.0,34.0023,34.0573,33.906,33.906,716200.0
2008-01-22 15:40:00,49.3,49.49,49.03,49.14,621300.0,33.8992,34.0298,33.7135,33.7891,621300.0
2008-01-22 15:45:00,49.14,49.32,48.88,48.89,571500.0,33.7891,33.9129,33.6104,33.6172,571500.0
2008-01-22 15:50:00,48.89,49.22,48.42,48.49,763300.0,33.6172,33.8442,33.2941,33.3422,763300.0
2008-01-22 15:55:00,48.49,48.97,48.45,48.64,923700.0,33.3422,33.6723,33.3147,33.4453,923700.0
2008-01-23 09:30:00,46.51,48.13,46.5,47.68,540200.0,31.9807,33.0947,31.9739,32.7852,540200.0
2008-01-23 09:35:00,47.68,47.82,47.15,47.68,471100.0,32.7852,32.8815,32.4208,32.7852,471100.0
2008-01-23 09:40:00,47.7,48.32,47.58,48.17,550600.0,32.799,33.2253,32.7165,33.1222,550600.0
2008-01-23 09:45:00,48.16,48.2,47.77,48.02,466800.0,33.1153,33.1428,32.8471,33.019,466800.0
2008-01-23 09:50:00,48.03,48.76,47.89,48.64,605800.0,33.0259,33.5279,32.9296,33.4453,605800.0
2008-01-23 09:55:00,48.64,49.0,48.35,48.85,549400.0,33.4453,33.6929,33.2459,33.5897,549400.0
2008-01-23 10:00:00,48.85,49.02,48.77,48.9,583300.0,33.5897,33.7066,33.5347,33.6241,583300.0
2008-01-23 10:05:00,48.93,49.21,48.72,48.75,458400.0,33.6447,33.8373,33.5003,33.521,458400.0
2008-01-23 10:10:00,48.75,49.37,48.73,49.03,265400.0,33.521,33.9473,33.5072,33.7135,265400.0
2008-01-23 10:15:00,49.01,49.83,48.98,49.82,379900.0,33.6998,34.2636,33.6791,34.2567,379900.0
2008-01-23 10:20:00,49.82,49.88,49.14,49.15,347900.0,34.2567,34.298,33.7891,33.796,347900.0
2008-01-23 10:25:00,49.14,49.24,48.96,49.03,264100.0,33.7891,33.8579,33.6654,33.7135,264100.0
2008-01-23 10:30:00,49.08,49.33,48.92,48.92,198900.0,33.7479,33.9198,33.6379,33.6379,198900.0
2008-01-23 10:35:00,48.92,48.98,48.69,48.96,286100.0,33.6379,33.6791,33.4797,33.6654,286100.0
2008-01-23 10:40:00,48.98,49.15,48.75,48.86,405900.0,33.6791,33.796,33.521,33.5966,405900.0
2008-01-23 10:45:00,48.85,49.06,48.82,49.02,325000.0,33.5897,33.7341,33.5691,33.7066,325000.0
2008-01-23 10:50:00,49.02,49.12,48.89,48.93,324500.0,33.7066,33.7754,33.6172,33.6447,324500.0
2008-01-23 10:55:00,48.94,49.53,48.92,49.37,371100.0,33.6516,34.0573,33.6379,33.9473,371100.0
2008-01-23 11:00:00,49.37,49.5,49.19,49.48,242000.0,33.9473,34.0367,33.8235,34.0229,242000.0
2008-01-23 11:05:00,49.5,49.61,49.36,49.41,342200.0,34.0367,34.1123,33.9404,33.9748,342200.0
2008-01-23 11:10:00,49.41,49.54,49.31,49.38,245000.0,33.9748,34.0642,33.906,33.9542,245000.0
2008-01-23 11:15:00,49.38,49.72,49.27,49.56,221200.0,33.9542,34.188,33.8785,34.0779,221200.0
2008-01-23 11:20:00,49.56,49.83,49.43,49.56,236800.0,34.0779,34.2636,33.9886,34.0779,236800.0
2008-01-23 11:25:00,49.56,49.59,49.12,49.14,311800.0,34.0779,34.0986,33.7754,33.7891,311800.0
2008-01-23 11:30:00,49.15,49.24,48.63,48.87,296800.0,33.796,33.8579,33.4385,33.6035,296800.0
2008-01-23 11:35:00,48.86,49.0,48.7,48.91,207600.0,33.5966,33.6929,33.4866,33.631,207600.0
2008-01-23 11:40:00,48.94,49.03,48.75,48.76,206000.0,33.6516,33.7135,33.521,33.5279,206000.0
2008-01-23 11:45:00,48.76,48.83,48.52,48.73,215400.0,33.5279,33.576,33.3628,33.5072,215400.0
2008-01-23 11:50:00,48.74,49.09,48.65,49.04,332400.0,33.5141,33.7548,33.4522,33.7204,332400.0
2008-01-23 11:55:00,49.04,49.32,48.98,48.99,185100.0,33.7204,33.9129,33.6791,33.686,185100.0
2008-01-23 12:00:00,49.0,49.1,48.75,48.82,199000.0,33.6929,33.7616,33.521,33.5691,199000.0
2008-01-23 12:05:00,48.81,48.99,48.74,48.82,116700.0,33.5622,33.686,33.5141,33.5691,116700.0
2008-01-23 12:10:00,48.8,48.93,48.59,48.72,164100.0,33.5554,33.6447,33.411,33.5003,164100.0
2008-01-23 12:15:00,48.73,49.2,48.73,49.14,158000.0,33.5072,33.8304,33.5072,33.7891,158000.0
2008-01-23 12:20:00,49.13,49.33,49.03,49.04,137600.0,33.7823,33.9198,33.7135,33.7204,137600.0
2008-01-23 12:25:00,49.05,49.2,48.9,48.94,93700.0,33.7273,33.8304,33.6241,33.6516,93700.0
2008-01-23 12:30:00,48.94,48.98,48.65,48.72,184400.0,33.6516,33.6791,33.4522,33.5003,184400.0
2008-01-23 12:35:00,48.73,49.0,48.58,48.67,341900.0,33.5072,33.6929,33.4041,33.466,341900.0
2008-01-23 12:40:00,48.63,48.87,48.6,48.61,357600.0,33.4385,33.6035,33.4178,33.4247,357600.0
2008-01-23 12:45:00,48.61,48.72,48.24,48.57,256400.0,33.4247,33.5003,33.1703,33.3972,256400.0
2008-01-23 12:50:00,48.55,48.76,48.34,48.74,171700.0,33.3835,33.5279,33.2391,33.5141,171700.0
2008-01-23 12:55:00,48.73,48.78,48.49,48.67,168000.0,33.5072,33.5416,33.3422,33.466,168000.0
2008-01-23 13:00:00,48.7,48.99,48.63,48.78,280900.0,33.4866,33.686,33.4385,33.5416,280900.0
2008-01-23 13:05:00,48.78,48.96,48.6,48.7,376000.0,33.5416,33.6654,33.4178,33.4866,376000.0
2008-01-23 13:10:00,48.72,48.78,48.56,48.74,187300.0,33.5003,33.5416,33.3903,33.5141,187300.0
2008-01-23 13:15:00,48.74,48.95,48.65,48.88,170900.0,33.5141,33.6585,33.4522,33.6104,170900.0
2008-01-23 13:20:00,48.85,49.11,48.82,48.94,218900.0,33.5897,33.7685,33.5691,33.6516,218900.0
2008-01-23 13:25:00,48.97,49.11,48.8,48.81,145600.0,33.6723,33.7685,33.5554,33.5622,145600.0
2008-01-23 13:30:00,48.82,49.05,48.5,49.04,248700.0,33.5691,33.7273,33.3491,33.7204,248700.0
2008-01-23 13:35:00,49.02,49.18,48.92,48.97,185500.0,33.7066,33.8166,33.6379,33.6723,185500.0
2008-01-23 13:40:00,48.97,49.2,48.87,49.04,228100.0,33.6723,33.8304,33.6035,33.7204,228100.0
2008-01-23 13:45:00,49.03,49.63,48.97,49.56,283900.0,33.7135,34.1261,33.6723,34.0779,283900.0
2008-01-23 13:50:00,49.55,49.75,49.41,49.41,344800.0,34.0711,34.2086,33.9748,33.9748,344800.0
2008-01-23 13:55:00,49.41,49.51,49.14,49.22,226000.0,33.9748,34.0436,33.7891,33.8442,226000.0
2008-01-23 14:00:00,49.23,49.3,49.11,49.3,116600.0,33.851,33.8992,33.7685,33.8992,116600.0
2008-01-23 14:05:00,49.28,49.68,49.2,49.6,224200.0,33.8854,34.1605,33.8304,34.1054,224200.0
2008-01-23 14:10:00,49.59,49.68,49.35,49.65,185500.0,34.0986,34.1605,33.9335,34.1398,185500.0
2008-01-23 14:15:00,49.65,49.69,49.42,49.52,220200.0,34.1398,34.1673,33.9817,34.0504,220200.0
2008-01-23 14:20:00,49.54,50.1,49.5,50.01,354900.0,34.0642,34.4492,34.0367,34.3874,354900.0
2008-01-23 14:25:00,50.01,50.25,49.92,50.06,351900.0,34.3874,34.5524,34.3255,34.4217,351900.0
2008-01-23 14:30:00,50.07,50.09,49.66,49.78,257200.0,34.4286,34.4424,34.1467,34.2292,257200.0
2008-01-23 14:35:00,49.79,50.0,49.65,49.99,248800.0,34.2361,34.3805,34.1398,34.3736,248800.0
2008-01-23 14:40:00,49.98,50.01,49.71,49.72,276400.0,34.3667,34.3874,34.1811,34.188,276400.0
2008-01-23 14:45:00,49.71,49.93,49.62,49.93,324500.0,34.1811,34.3324,34.1192,34.3324,324500.0
2008-01-23 14:50:00,49.93,49.97,49.54,49.84,276500.0,34.3324,34.3599,34.0642,34.2705,276500.0
2008-01-23 14:55:00,49.83,50.35,49.75,50.34,327200.0,34.2636,34.6212,34.2086,34.6143,327200.0
2008-01-23 15:00:00,50.35,50.95,50.31,50.68,519100.0,34.6212,35.0337,34.5936,34.8481,519100.0
2008-01-23 15:05:00,50.67,51.02,50.47,50.99,567000.0,34.8412,35.0819,34.7037,35.0612,567000.0
2008-01-23 15:10:00,50.99,51.49,50.86,51.36,531800.0,35.0612,35.405,34.9718,35.3156,531800.0
2008-01-23 15:15:00,51.37,51.41,51.15,51.32,411200.0,35.3225,35.35,35.1712,35.2881,411200.0
2008-01-23 15:20:00,51.32,52.0,51.24,51.99,526700.0,35.2881,35.7557,35.2331,35.7488,526700.0
2008-01-23 15:25:00,51.99,52.09,51.84,51.89,639900.0,35.7488,35.8176,35.6457,35.6801,639900.0
2008-01-23 15:30:00,51.9,52.0,51.57,51.77,612100.0,35.6869,35.7557,35.46,35.5976,612100.0
2008-01-23 15:35:00,51.78,52.04,51.7,51.98,566100.0,35.6044,35.7832,35.5494,35.742,566100.0
2008-01-23 15:40:00,51.99,52.02,51.65,51.83,740000.0,35.7488,35.7695,35.515,35.6388,740000.0
2008-01-23 15:45:00,51.83,52.07,51.65,51.96,827400.0,35.6388,35.8038,35.515,35.7282,827400.0
2008-01-23 15:50:00,52.0,52.04,51.72,51.72,539900.0,35.7557,35.7832,35.5632,35.5632,539900.0
2008-01-23 15:55:00,52.0,52.05,51.53,51.68,501200.0,35.7557,35.7901,35.4325,35.5357,501200.0
2008-01-24 09:30:00,51.9,51.99,51.3,51.74,419900.0,35.6869,35.7488,35.2744,35.5769,419900.0
2008-01-24 09:35:00,51.74,52.09,51.59,51.83,331600.0,35.5769,35.8176,35.4738,35.6388,331600.0
2008-01-24 09:40:00,51.82,51.85,51.3,51.46,303400.0,35.6319,35.6526,35.2744,35.3844,303400.0
2008-01-24 09:45:00,51.4,51.59,50.78,50.93,362100.0,35.3431,35.4738,34.9168,35.02,362100.0
2008-01-24 09:50:00,50.93,51.68,50.88,51.68,478700.0,35.02,35.5357,34.9856,35.5357,478700.0
2008-01-24 09:55:00,51.68,51.86,51.63,51.73,741600.0,35.5357,35.6594,35.5013,35.5701,741600.0
2008-01-24 10:00:00,51.72,51.95,51.61,51.91,685300.0,35.5632,35.7213,35.4875,35.6938,685300.0
2008-01-24 10:05:00,51.9,51.94,51.4,51.49,385200.0,35.6869,35.7145,35.3431,35.405,385200.0
2008-01-24 10:10:00,51.49,51.65,51.29,51.31,293500.0,35.405,35.515,35.2675,35.2813,293500.0
2008-01-24 10:15:00,51.29,51.54,51.21,51.28,255500.0,35.2675,35.4394,35.2125,35.2606,255500.0
2008-01-24 10:20:00,51.27,51.27,50.58,50.67,487800.0,35.2538,35.2538,34.7793,34.8412,487800.0
2008-01-24 10:25:00,50.65,51.11,50.58,51.1,380700.0,34.8274,35.1437,34.7793,35.1369,380700.0
2008-01-24 10:30:00,51.1,51.34,50.95,51.33,192600.0,35.1369,35.3019,35.0337,35.295,192600.0
2008-01-24 10:35:00,51.33,51.65,51.26,51.6,294100.0,35.295,35.515,35.2469,35.4807,294100.0
2008-01-24 10:40:00,51.61,51.67,51.33,51.44,252300.0,35.4875,35.5288,35.295,35.3706,252300.0
2008-01-24 10:45:00,51.43,51.64,51.36,51.48,199000.0,35.3638,35.5082,35.3156,35.3982,199000.0
2008-01-24 10:50:00,51.5,51.55,51.0,51.08,114700.0,35.4119,35.4463,35.0681,35.1231,114700.0
2008-01-24 10:55:00,51.08,51.26,50.85,50.91,126200.0,35.1231,35.2469,34.965,35.0062,126200.0
2008-01-24 11:00:00,50.91,50.97,50.65,50.67,138000.0,35.0062,35.0475,34.8274,34.8412,138000.0
2008-01-24 11:05:00,50.68,50.76,50.6,50.76,106600.0,34.8481,34.9031,34.7931,34.9031,106600.0
2008-01-24 11:10:00,50.75,50.92,50.74,50.82,134300.0,34.8962,35.0131,34.8893,34.9443,134300.0
2008-01-24 11:15:00,50.82,50.87,50.68,50.76,140600.0,34.9443,34.9787,34.8481,34.9031,140600.0
2008-01-24 11:20:00,50.76,50.88,50.64,50.72,148100.0,34.9031,34.9856,34.8206,34.8756,148100.0
2008-01-24 11:25:00,50.73,51.07,50.7,51.06,100400.0,34.8824,35.1162,34.8618,35.1094,100400.0
2008-01-24 11:30:00,51.07,51.14,50.84,51.06,140000.0,35.1162,35.1644,34.9581,35.1094,140000.0
2008-01-24 11:35:00,51.07,51.27,51.03,51.14,152200.0,35.1162,35.2538,35.0887,35.1644,152200.0
2008-01-24 11:40:00,51.14,51.16,50.99,51.07,87900.0,35.1644,35.1781,35.0612,35.1162,87900.0
2008-01-24 11:45:00,51.05,51.22,51.03,51.05,117500.0,35.1025,35.2194,35.0887,35.1025,117500.0
2008-01-24 11:50:00,51.05,51.16,50.89,51.01,109000.0,35.1025,35.1781,34.9925,35.075,109000.0
2008-01-24 11:55:00,51.0,51.09,50.87,50.92,103100.0,35.0681,35.13,34.9787,35.0131,103100.0
2008-01-24 12:00:00,50.93,50.96,50.82,50.91,59600.0,35.02,35.0406,34.9443,35.0062,59600.0
2008-01-24 12:05:00,50.94,50.99,50.81,50.88,73700.0,35.0268,35.0612,34.9375,34.9856,73700.0
2008-01-24 12:10:00,50.83,50.91,50.82,50.84,69800.0,34.9512,35.0062,34.9443,34.9581,69800.0
2008-01-24 12:15:00,50.85,51.11,50.84,50.97,100300.0,34.965,35.1437,34.9581,35.0475,100300.0
2008-01-24 12:20:00,50.97,51.15,50.8,50.83,107900.0,35.0475,35.1712,34.9306,34.9512,107900.0
2008-01-24 12:25:00,50.84,50.85,50.61,50.68,96400.0,34.9581,34.965,34.7999,34.8481,96400.0
2008-01-24 12:30:00,50.68,50.81,50.68,50.76,82400.0,34.8481,34.9375,34.8481,34.9031,82400.0
2008-01-24 12:35:00,50.77,50.78,50.38,50.39,115300.0,34.9099,34.9168,34.6418,34.6487,115300.0
2008-01-24 12:40:00,50.41,50.54,50.37,50.45,64300.0,34.6624,34.7518,34.6349,34.6899,64300.0
2008-01-24 12:45:00,50.46,50.57,50.46,50.55,90000.0,34.6968,34.7724,34.6968,34.7587,90000.0
2008-01-24 12:50:00,50.55,50.65,50.49,50.54,112200.0,34.7587,34.8274,34.7174,34.7518,112200.0
2008-01-24 12:55:00,50.56,50.78,50.5,50.7,125500.0,34.7656,34.9168,34.7243,34.8618,125500.0
2008-01-24 13:00:00,50.73,50.73,50.51,50.54,111700.0,34.8824,34.8824,34.7312,34.7518,111700.0
2008-01-24 13:05:00,50.53,50.53,50.3,50.39,113100.0,34.7449,34.7449,34.5868,34.6487,113100.0
2008-01-24 13:10:00,50.41,50.78,50.36,50.67,114000.0,34.6624,34.9168,34.628,34.8412,114000.0
2008-01-24 13:15:00,50.67,50.75,50.59,50.66,117700.0,34.8412,34.8962,34.7862,34.8343,117700.0
2008-01-24 13:20:00,50.64,50.81,50.6,50.65,125800.0,34.8206,34.9375,34.7931,34.8274,125800.0
2008-01-24 13:25:00,50.65,50.78,50.48,50.48,252900.0,34.8274,34.9168,34.7105,34.7105,252900.0
2008-01-24 13:30:00,50.47,50.59,50.35,50.44,210800.0,34.7037,34.7862,34.6212,34.683,210800.0
2008-01-24 13:35:00,50.43,50.61,50.43,50.56,162200.0,34.6762,34.7999,34.6762,34.7656,162200.0
2008-01-24 13:40:00,50.55,50.95,50.53,50.84,226800.0,34.7587,35.0337,34.7449,34.9581,226800.0
2008-01-24 13:45:00,50.85,50.96,50.81,50.85,122500.0,34.965,35.0406,34.9375,34.965,122500.0
2008-01-24 13:50:00,50.85,51.06,50.82,50.9,202700.0,34.965,35.1094,34.9443,34.9993,202700.0
2008-01-24 13:55:00,50.91,50.99,50.63,50.68,206700.0,35.0062,35.0612,34.8137,34.8481,206700.0
2008-01-24 14:00:00,50.68,50.7,50.36,50.51,253000.0,34.8481,34.8618,34.628,34.7312,253000.0
2008-01-24 14:05:00,50.52,50.88,50.4,50.77,145900.0,34.738,34.9856,34.6555,34.9099,145900.0
2008-01-24 14:10:00,50.78,50.86,50.65,50.8,133400.0,34.9168,34.9718,34.8274,34.9306,133400.0
2008-01-24 14:15:00,50.8,50.9,50.64,50.68,109500.0,34.9306,34.9993,34.8206,34.8481,109500.0
2008-01-24 14:20:00,50.67,51.0,50.65,51.0,238400.0,34.8412,35.0681,34.8274,35.0681,238400.0
2008-01-24 14:25:00,50.99,51.14,50.93,51.13,145700.0,35.0612,35.1644,35.02,35.1575,145700.0
2008-01-24 14:30:00,51.14,51.25,51.07,51.13,134500.0,35.1644,35.24,35.1162,35.1575,134500.0
2008-01-24 14:35:00,51.14,51.3,51.08,51.29,143000.0,35.1644,35.2744,35.1231,35.2675,143000.0
2008-01-24 14:40:00,51.29,51.42,51.12,51.29,174400.0,35.2675,35.3569,35.1506,35.2675,174400.0
2008-01-24 14:45:00,51.28,51.32,51.1,51.18,111500.0,35.2606,35.2881,35.1369,35.1919,111500.0
2008-01-24 14:50:00,51.18,51.31,50.82,50.95,177100.0,35.1919,35.2813,34.9443,35.0337,177100.0
2008-01-24 14:55:00,50.96,51.02,50.59,50.93,190600.0,35.0406,35.0819,34.7862,35.02,190600.0
2008-01-24 15:00:00,50.94,51.12,50.85,51.08,358800.0,35.0268,35.1506,34.965,35.1231,358800.0
2008-01-24 15:05:00,51.06,51.1,50.87,51.0,176800.0,35.1094,35.1369,34.9787,35.0681,176800.0
2008-01-24 15:10:00,51.0,51.15,50.92,51.11,316000.0,35.0681,35.1712,35.0131,35.1437,316000.0
2008-01-24 15:15:00,51.08,51.08,50.78,50.9,310200.0,35.1231,35.1231,34.9168,34.9993,310200.0
2008-01-24 15:20:00,50.9,51.1,50.89,51.02,207400.0,34.9993,35.1369,34.9925,35.0819,207400.0
2008-01-24 15:25:00,51.01,51.04,50.85,50.94,194300.0,35.075,35.0956,34.965,35.0268,194300.0
2008-01-24 15:30:00,50.93,51.15,50.93,50.97,198700.0,35.02,35.1712,35.02,35.0475,198700.0
2008-01-24 15:35:00,50.97,51.06,50.92,51.0,219000.0,35.0475,35.1094,35.0131,35.0681,219000.0
2008-01-24 15:40:00,50.99,51.42,50.98,51.42,276100.0,35.0612,35.3569,35.0543,35.3569,276100.0
2008-01-24 15:45:00,51.41,51.42,51.1,51.26,221300.0,35.35,35.3569,35.1369,35.2469,221300.0
2008-01-24 15:50:00,51.25,51.4,51.2,51.33,250300.0,35.24,35.3431,35.2056,35.295,250300.0
2008-01-24 15:55:00,51.37,51.42,51.15,51.16,225200.0,35.3225,35.3569,35.1712,35.1781,225200.0
2008-01-25 09:30:00,51.61,52.39,51.61,52.0,438300.0,35.4875,36.0239,35.4875,35.7557,438300.0
2008-01-25 09:35:00,52.0,52.34,51.71,52.0,217300.0,35.7557,35.9895,35.5563,35.7557,217300.0
2008-01-25 09:40:00,52.0,52.03,51.6,51.67,313200.0,35.7557,35.7763,35.4807,35.5288,313200.0
2008-01-25 09:45:00,51.67,51.84,51.56,51.61,177200.0,35.5288,35.6457,35.4532,35.4875,177200.0
2008-01-25 09:50:00,51.63,51.67,51.07,51.31,220600.0,35.5013,35.5288,35.1162,35.2813,220600.0
2008-01-25 09:55:00,51.29,51.44,51.17,51.17,164200.0,35.2675,35.3706,35.185,35.185,164200.0
2008-01-25 10:00:00,51.19,51.5,51.08,51.42,173600.0,35.1987,35.4119,35.1231,35.3569,173600.0
2008-01-25 10:05:00,51.43,51.57,51.19,51.35,187700.0,35.3638,35.46,35.1987,35.3088,187700.0
2008-01-25 10:10:00,51.33,51.44,51.2,51.37,116600.0,35.295,35.3706,35.2056,35.3225,116600.0
2008-01-25 10:15:00,51.36,51.64,51.31,51.6,108200.0,35.3156,35.5082,35.2813,35.4807,108200.0
2008-01-25 10:20:00,51.59,51.63,50.96,50.96,265100.0,35.4738,35.5013,35.0406,35.0406,265100.0
2008-01-25 10:25:00,50.96,51.14,50.9,50.9,261100.0,35.0406,35.1644,34.9993,34.9993,261100.0
2008-01-25 10:30:00,50.91,50.91,50.45,50.57,256700.0,35.0062,35.0062,34.6899,34.7724,256700.0
2008-01-25 10:35:00,50.56,50.79,50.39,50.73,185700.0,34.7656,34.9237,34.6487,34.8824,185700.0
2008-01-25 10:40:00,50.73,51.0,50.45,50.95,225900.0,34.8824,35.0681,34.6899,35.0337,225900.0
2008-01-25 10:45:00,50.96,50.99,50.58,50.6,118300.0,35.0406,35.0612,34.7793,34.7931,118300.0
2008-01-25 10:50:00,50.59,50.64,50.15,50.2,166300.0,34.7862,34.8206,34.4836,34.518,166300.0
2008-01-25 10:55:00,50.19,50.21,49.97,50.07,174000.0,34.5111,34.5249,34.3599,34.4286,174000.0
2008-01-25 11:00:00,50.11,50.24,49.76,49.78,179600.0,34.4561,34.5455,34.2155,34.2292,179600.0
2008-01-25 11:05:00,49.79,50.17,49.69,50.03,155700.0,34.2361,34.4974,34.1673,34.4011,155700.0
2008-01-25 11:10:00,50.03,50.08,49.62,49.7,170600.0,34.4011,34.4355,34.1192,34.1742,170600.0
2008-01-25 11:15:00,49.73,50.16,49.69,50.11,255300.0,34.1948,34.4905,34.1673,34.4561,255300.0
2008-01-25 11:20:00,50.11,50.23,49.7,49.75,242900.0,34.4561,34.5386,34.1742,34.2086,242900.0
2008-01-25 11:25:00,49.74,49.83,49.25,49.57,248200.0,34.2017,34.2636,33.8648,34.0848,248200.0
2008-01-25 11:30:00,49.57,49.88,49.48,49.85,217500.0,34.0848,34.298,34.0229,34.2773,217500.0
2008-01-25 11:35:00,49.84,49.99,49.72,49.83,219500.0,34.2705,34.3736,34.188,34.2636,219500.0
2008-01-25 11:40:00,49.83,49.9,49.64,49.75,179700.0,34.2636,34.3117,34.1329,34.2086,179700.0
2008-01-25 11:45:00,49.75,49.88,49.64,49.68,127700.0,34.2086,34.298,34.1329,34.1605,127700.0
2008-01-25 11:50:00,49.65,49.86,49.62,49.73,116900.0,34.1398,34.2842,34.1192,34.1948,116900.0
2008-01-25 11:55:00,49.73,49.79,49.55,49.69,111300.0,34.1948,34.2361,34.0711,34.1673,111300.0
2008-01-25 12:00:00,49.74,49.74,49.37,49.41,140300.0,34.2017,34.2017,33.9473,33.9748,140300.0
2008-01-25 12:05:00,49.39,49.45,49.2,49.23,206100.0,33.961,34.0023,33.8304,33.851,206100.0
2008-01-25 12:10:00,49.24,49.44,49.17,49.34,138600.0,33.8579,33.9954,33.8098,33.9267,138600.0
2008-01-25 12:15:00,49.34,49.37,49.16,49.18,120100.0,33.9267,33.9473,33.8029,33.8166,120100.0
2008-01-25 12:20:00,49.2,49.25,49.01,49.21,130300.0,33.8304,33.8648,33.6998,33.8373,130300.0
2008-01-25 12:25:00,49.21,49.22,49.09,49.15,106100.0,33.8373,33.8442,33.7548,33.796,106100.0
2008-01-25 12:30:00,49.15,49.17,49.02,49.12,84900.0,33.796,33.8098,33.7066,33.7754,84900.0
2008-01-25 12:35:00,49.12,49.2,49.06,49.09,114900.0,33.7754,33.8304,33.7341,33.7548,114900.0
2008-01-25 12:40:00,49.06,49.16,49.05,49.16,111000.0,33.7341,33.8029,33.7273,33.8029,111000.0
2008-01-25 12:45:00,49.15,49.15,48.7,48.75,176800.0,33.796,33.796,33.4866,33.521,176800.0
2008-01-25 12:50:00,48.75,48.84,48.7,48.77,145600.0,33.521,33.5829,33.4866,33.5347,145600.0
2008-01-25 12:55:00,48.77,48.77,48.44,48.54,213600.0,33.5347,33.5347,33.3078,33.3766,213600.0
2008-01-25 13:00:00,48.53,48.65,48.5,48.62,201100.0,33.3697,33.4522,33.3491,33.4316,201100.0
2008-01-25 13:05:00,48.6,48.65,48.5,48.53,265200.0,33.4178,33.4522,33.3491,33.3697,265200.0
2008-01-25 13:10:00,48.55,48.87,48.52,48.85,143900.0,33.3835,33.6035,33.3628,33.5897,143900.0
2008-01-25 13:15:00,48.85,48.89,48.76,48.81,263300.0,33.5897,33.6172,33.5279,33.5622,263300.0
2008-01-25 13:20:00,48.8,49.05,48.78,48.85,182400.0,33.5554,33.7273,33.5416,33.5897,182400.0
2008-01-25 13:25:00,48.85,48.92,48.55,48.56,257100.0,33.5897,33.6379,33.3835,33.3903,257100.0
2008-01-25 13:30:00,48.56,48.8,48.5,48.52,451500.0,33.3903,33.5554,33.3491,33.3628,451500.0
2008-01-25 13:35:00,48.55,48.72,48.44,48.71,199300.0,33.3835,33.5003,33.3078,33.4935,199300.0
2008-01-25 13:40:00,48.69,48.79,48.61,48.68,163700.0,33.4797,33.5485,33.4247,33.4728,163700.0
2008-01-25 13:45:00,48.67,48.68,48.39,48.49,201500.0,33.466,33.4728,33.2734,33.3422,201500.0
2008-01-25 13:50:00,48.46,48.49,48.33,48.36,234300.0,33.3216,33.3422,33.2322,33.2528,234300.0
2008-01-25 13:55:00,48.37,48.57,48.36,48.55,244400.0,33.2597,33.3972,33.2528,33.3835,244400.0
2008-01-25 14:00:00,48.54,48.69,48.51,48.65,225300.0,33.3766,33.4797,33.356,33.4522,225300.0
2008-01-25 14:05:00,48.64,48.76,48.64,48.74,178800.0,33.4453,33.5279,33.4453,33.5141,178800.0
2008-01-25 14:10:00,48.72,48.75,48.66,48.71,311800.0,33.5003,33.521,33.4591,33.4935,311800.0
2008-01-25 14:15:00,48.71,48.78,48.58,48.59,205500.0,33.4935,33.5416,33.4041,33.411,205500.0
2008-01-25 14:20:00,48.58,48.63,48.46,48.5,238300.0,33.4041,33.4385,33.3216,33.3491,238300.0
2008-01-25 14:25:00,48.5,48.52,48.29,48.33,197300.0,33.3491,33.3628,33.2047,33.2322,197300.0
2008-01-25 14:30:00,48.34,48.47,48.32,48.4,165600.0,33.2391,33.3284,33.2253,33.2803,165600.0
2008-01-25 14:35:00,48.42,48.56,48.37,48.51,223600.0,33.2941,33.3903,33.2597,33.356,223600.0
2008-01-25 14:40:00,48.53,48.6,48.3,48.43,250100.0,33.3697,33.4178,33.2116,33.3009,250100.0
2008-01-25 14:45:00,48.42,48.43,48.2,48.23,168200.0,33.2941,33.3009,33.1428,33.1634,168200.0
2008-01-25 14:50:00,48.23,48.3,48.07,48.09,203900.0,33.1634,33.2116,33.0534,33.0672,203900.0
2008-01-25 14:55:00,48.07,48.36,48.07,48.28,160200.0,33.0534,33.2528,33.0534,33.1978,160200.0
2008-01-25 15:00:00,48.29,48.47,48.22,48.47,177300.0,33.2047,33.3284,33.1565,33.3284,177300.0
2008-01-25 15:05:00,48.47,48.48,48.29,48.42,230100.0,33.3284,33.3353,33.2047,33.2941,230100.0
2008-01-25 15:10:00,48.42,48.64,48.3,48.64,251100.0,33.2941,33.4453,33.2116,33.4453,251100.0
2008-01-25 15:15:00,48.63,48.7,48.42,48.48,306100.0,33.4385,33.4866,33.2941,33.3353,306100.0
2008-01-25 15:20:00,48.47,48.67,48.37,48.57,238000.0,33.3284,33.466,33.2597,33.3972,238000.0
2008-01-25 15:25:00,48.59,48.72,48.57,48.71,287000.0,33.411,33.5003,33.3972,33.4935,287000.0
2008-01-25 15:30:00,48.71,48.92,48.68,48.85,341500.0,33.4935,33.6379,33.4728,33.5897,341500.0
2008-01-25 15:35:00,48.85,49.32,48.82,49.08,513600.0,33.5897,33.9129,33.5691,33.7479,513600.0
2008-01-25 15:40:00,49.07,49.3,49.04,49.27,416100.0,33.741,33.8992,33.7204,33.8785,416100.0
2008-01-25 15:45:00,49.27,49.33,48.68,48.74,459100.0,33.8785,33.9198,33.4728,33.5141,459100.0
2008-01-25 15:50:00,48.74,48.83,48.52,48.61,430600.0,33.5141,33.576,33.3628,33.4247,430600.0
2008-01-25 15:55:00,48.61,48.86,48.55,48.84,487000.0,33.4247,33.5966,33.3835,33.5829,487000.0
2008-01-28 09:30:00,48.86,49.37,48.8,49.08,294200.0,33.5966,33.9473,33.5554,33.7479,294200.0
2008-01-28 09:35:00,49.1,49.32,48.71,48.94,184700.0,33.7616,33.9129,33.4935,33.6516,184700.0
2008-01-28 09:40:00,48.96,48.96,48.65,48.8,240400.0,33.6654,33.6654,33.4522,33.5554,240400.0
2008-01-28 09:45:00,48.8,48.83,48.52,48.61,185500.0,33.5554,33.576,33.3628,33.4247,185500.0
2008-01-28 09:50:00,48.58,48.89,48.52,48.58,211300.0,33.4041,33.6172,33.3628,33.4041,211300.0
2008-01-28 09:55:00,48.57,48.92,48.57,48.82,180100.0,33.3972,33.6379,33.3972,33.5691,180100.0
2008-01-28 10:00:00,48.8,48.81,48.21,48.31,257700.0,33.5554,33.5622,33.1497,33.2184,257700.0
2008-01-28 10:05:00,48.34,48.4,48.01,48.02,180900.0,33.2391,33.2803,33.0121,33.019,180900.0
2008-01-28 10:10:00,48.01,48.46,48.01,48.42,225700.0,33.0121,33.3216,33.0121,33.2941,225700.0
2008-01-28 10:15:00,48.42,48.7,48.33,48.46,162100.0,33.2941,33.4866,33.2322,33.3216,162100.0
2008-01-28 10:20:00,48.47,48.78,48.47,48.51,256600.0,33.3284,33.5416,33.3284,33.356,256600.0
2008-01-28 10:25:00,48.52,48.84,48.5,48.76,173300.0,33.3628,33.5829,33.3491,33.5279,173300.0
2008-01-28 10:30:00,48.76,48.87,48.62,48.84,161600.0,33.5279,33.6035,33.4316,33.5829,161600.0
2008-01-28 10:35:00,48.84,48.87,48.66,48.8,242300.0,33.5829,33.6035,33.4591,33.5554,242300.0
2008-01-28 10:40:00,48.8,49.0,48.75,48.98,214200.0,33.5554,33.6929,33.521,33.6791,214200.0
2008-01-28 10:45:00,48.98,49.23,48.92,49.1,169900.0,33.6791,33.851,33.6379,33.7616,169900.0
2008-01-28 10:50:00,49.09,49.45,49.08,49.33,134600.0,33.7548,34.0023,33.7479,33.9198,134600.0
2008-01-28 10:55:00,49.35,49.42,49.19,49.29,89100.0,33.9335,33.9817,33.8235,33.8923,89100.0
2008-01-28 11:00:00,49.28,49.36,49.11,49.28,176800.0,33.8854,33.9404,33.7685,33.8854,176800.0
2008-01-28 11:05:00,49.28,49.32,48.98,49.02,184500.0,33.8854,33.9129,33.6791,33.7066,184500.0
2008-01-28 11:10:00,49.03,49.14,48.84,48.89,223500.0,33.7135,33.7891,33.5829,33.6172,223500.0
2008-01-28 11:15:00,48.89,48.92,48.63,48.76,121500.0,33.6172,33.6379,33.4385,33.5279,121500.0
2008-01-28 11:20:00,48.76,48.94,48.67,48.9,109700.0,33.5279,33.6516,33.466,33.6241,109700.0
2008-01-28 11:25:00,48.89,49.07,48.86,49.02,209300.0,33.6172,33.741,33.5966,33.7066,209300.0
2008-01-28 11:30:00,49.02,49.4,49.01,49.31,143900.0,33.7066,33.9679,33.6998,33.906,143900.0
2008-01-28 11:35:00,49.35,49.4,49.13,49.19,112500.0,33.9335,33.9679,33.7823,33.8235,112500.0
2008-01-28 11:40:00,49.17,49.33,49.01,49.07,244600.0,33.8098,33.9198,33.6998,33.741,244600.0
2008-01-28 11:45:00,49.05,49.13,48.9,49.01,102200.0,33.7273,33.7823,33.6241,33.6998,102200.0
2008-01-28 11:50:00,49.01,49.02,48.88,48.89,77100.0,33.6998,33.7066,33.6104,33.6172,77100.0
2008-01-28 11:55:00,48.89,49.03,48.87,48.95,103600.0,33.6172,33.7135,33.6035,33.6585,103600.0
2008-01-28 12:00:00,48.95,49.03,48.87,49.03,61400.0,33.6585,33.7135,33.6035,33.7135,61400.0
2008-01-28 12:05:00,49.03,49.08,48.81,48.85,96600.0,33.7135,33.7479,33.5622,33.5897,96600.0
2008-01-28 12:10:00,48.86,48.88,48.66,48.68,91200.0,33.5966,33.6104,33.4591,33.4728,91200.0
2008-01-28 12:15:00,48.68,48.8,48.65,48.7,102500.0,33.4728,33.5554,33.4522,33.4866,102500.0
2008-01-28 12:20:00,48.7,48.92,48.69,48.92,69200.0,33.4866,33.6379,33.4797,33.6379,69200.0
2008-01-28 12:25:00,48.92,48.94,48.64,48.71,95100.0,33.6379,33.6516,33.4453,33.4935,95100.0
2008-01-28 12:30:00,48.71,48.86,48.71,48.76,88600.0,33.4935,33.5966,33.4935,33.5279,88600.0
2008-01-28 12:35:00,48.76,48.84,48.63,48.83,92800.0,33.5279,33.5829,33.4385,33.576,92800.0
2008-01-28 12:40:00,48.83,49.09,48.8,48.99,68100.0,33.576,33.7548,33.5554,33.686,68100.0
2008-01-28 12:45:00,48.99,49.17,48.87,49.12,95300.0,33.686,33.8098,33.6035,33.7754,95300.0
2008-01-28 12:50:00,49.13,49.15,49.07,49.08,42300.0,33.7823,33.796,33.741,33.7479,42300.0
2008-01-28 12:55:00,49.07,49.21,49.07,49.16,65600.0,33.741,33.8373,33.741,33.8029,65600.0
2008-01-28 13:00:00,49.15,49.26,49.05,49.25,151200.0,33.796,33.8717,33.7273,33.8648,151200.0
2008-01-28 13:05:00,49.25,49.3,48.95,49.0,96300.0,33.8648,33.8992,33.6585,33.6929,96300.0
2008-01-28 13:10:00,49.01,49.16,48.95,49.01,119900.0,33.6998,33.8029,33.6585,33.6998,119900.0
2008-01-28 13:15:00,49.01,49.16,49.0,49.06,93500.0,33.6998,33.8029,33.6929,33.7341,93500.0
2008-01-28 13:20:00,49.05,49.18,49.01,49.05,143300.0,33.7273,33.8166,33.6998,33.7273,143300.0
2008-01-28 13:25:00,49.04,49.06,48.82,48.85,88300.0,33.7204,33.7341,33.5691,33.5897,88300.0
2008-01-28 13:30:00,48.85,49.08,48.84,48.84,134000.0,33.5897,33.7479,33.5829,33.5829,134000.0
2008-01-28 13:35:00,48.85,48.87,48.75,48.84,119400.0,33.5897,33.6035,33.521,33.5829,119400.0
2008-01-28 13:40:00,48.83,48.98,48.83,48.88,100400.0,33.576,33.6791,33.576,33.6104,100400.0
2008-01-28 13:45:00,48.87,48.94,48.81,48.88,102200.0,33.6035,33.6516,33.5622,33.6104,102200.0
2008-01-28 13:50:00,48.87,48.9,48.79,48.85,119900.0,33.6035,33.6241,33.5485,33.5897,119900.0
2008-01-28 13:55:00,48.86,48.86,48.77,48.82,78700.0,33.5966,33.5966,33.5347,33.5691,78700.0
2008-01-28 14:00:00,48.82,48.96,48.81,48.89,154500.0,33.5691,33.6654,33.5622,33.6172,154500.0
2008-01-28 14:05:00,48.9,48.94,48.87,48.94,182600.0,33.6241,33.6516,33.6035,33.6516,182600.0
2008-01-28 14:10:00,48.95,49.02,48.92,49.0,160400.0,33.6585,33.7066,33.6379,33.6929,160400.0
2008-01-28 14:15:00,48.99,49.02,48.97,48.99,123000.0,33.686,33.7066,33.6723,33.686,123000.0
2008-01-28 14:20:00,49.0,49.01,48.92,48.95,139400.0,33.6929,33.6998,33.6379,33.6585,139400.0
2008-01-28 14:25:00,48.96,49.02,48.94,48.97,240800.0,33.6654,33.7066,33.6516,33.6723,240800.0
2008-01-28 14:30:00,48.98,49.22,48.98,49.14,216600.0,33.6791,33.8442,33.6791,33.7891,216600.0
2008-01-28 14:35:00,49.14,49.17,48.97,49.01,139100.0,33.7891,33.8098,33.6723,33.6998,139100.0
2008-01-28 14:40:00,49.01,49.14,49.0,49.1,152900.0,33.6998,33.7891,33.6929,33.7616,152900.0
2008-01-28 14:45:00,49.1,49.2,49.05,49.12,132000.0,33.7616,33.8304,33.7273,33.7754,132000.0
2008-01-28 14:50:00,49.12,49.15,49.02,49.13,223100.0,33.7754,33.796,33.7066,33.7823,223100.0
2008-01-28 14:55:00,49.13,49.14,49.01,49.08,80700.0,33.7823,33.7891,33.6998,33.7479,80700.0
2008-01-28 15:00:00,49.08,49.09,48.99,49.05,129800.0,33.7479,33.7548,33.686,33.7273,129800.0
2008-01-28 15:05:00,49.08,49.18,48.93,49.14,137400.0,33.7479,33.8166,33.6447,33.7891,137400.0
2008-01-28 15:10:00,49.14,49.18,48.98,49.0,124900.0,33.7891,33.8166,33.6791,33.6929,124900.0
2008-01-28 15:15:00,49.02,49.11,48.91,48.97,128800.0,33.7066,33.7685,33.631,33.6723,128800.0
2008-01-28 15:20:00,48.97,49.07,48.95,49.01,181900.0,33.6723,33.741,33.6585,33.6998,181900.0
2008-01-28 15:25:00,49.03,49.07,48.96,49.06,153400.0,33.7135,33.741,33.6654,33.7341,153400.0
2008-01-28 15:30:00,49.05,49.17,49.03,49.13,243700.0,33.7273,33.8098,33.7135,33.7823,243700.0
2008-01-28 15:35:00,49.14,49.38,49.12,49.37,234100.0,33.7891,33.9542,33.7754,33.9473,234100.0
2008-01-28 15:40:00,49.39,49.62,49.38,49.61,332200.0,33.961,34.1192,33.9542,34.1123,332200.0
2008-01-28 15:45:00,49.61,49.62,49.43,49.44,343900.0,34.1123,34.1192,33.9886,33.9954,343900.0
2008-01-28 15:50:00,49.43,49.51,49.41,49.5,359100.0,33.9886,34.0436,33.9748,34.0367,359100.0
2008-01-28 15:55:00,49.5,49.68,49.45,49.65,461100.0,34.0367,34.1605,34.0023,34.1398,461100.0
2008-01-29 09:30:00,49.13,50.0,49.13,49.77,336100.0,33.7823,34.3805,33.7823,34.2223,336100.0
2008-01-29 09:35:00,49.77,50.21,49.7,49.96,274900.0,34.2223,34.5249,34.1742,34.353,274900.0
2008-01-29 09:40:00,49.96,50.19,49.48,49.67,232400.0,34.353,34.5111,34.0229,34.1536,232400.0
2008-01-29 09:45:00,49.7,50.02,49.65,49.9,219900.0,34.1742,34.3942,34.1398,34.3117,219900.0
2008-01-29 09:50:00,49.89,49.93,49.23,49.23,237300.0,34.3049,34.3324,33.851,33.851,237300.0
2008-01-29 09:55:00,49.23,49.41,48.87,49.11,238900.0,33.851,33.9748,33.6035,33.7685,238900.0
2008-01-29 10:00:00,49.1,49.3,48.6,48.71,245600.0,33.7616,33.8992,33.4178,33.4935,245600.0
2008-01-29 10:05:00,48.71,49.18,48.71,48.97,195200.0,33.4935,33.8166,33.4935,33.6723,195200.0
2008-01-29 10:10:00,48.97,49.49,48.95,49.33,160200.0,33.6723,34.0298,33.6585,33.9198,160200.0
2008-01-29 10:15:00,49.34,49.43,49.15,49.2,217400.0,33.9267,33.9886,33.796,33.8304,217400.0
2008-01-29 10:20:00,49.19,49.57,49.19,49.43,159800.0,33.8235,34.0848,33.8235,33.9886,159800.0
2008-01-29 10:25:00,49.44,49.54,49.12,49.3,259800.0,33.9954,34.0642,33.7754,33.8992,259800.0
2008-01-29 10:30:00,49.29,49.29,48.98,49.16,170000.0,33.8923,33.8923,33.6791,33.8029,170000.0
2008-01-29 10:35:00,49.15,49.25,49.07,49.2,97000.0,33.796,33.8648,33.741,33.8304,97000.0
2008-01-29 10:40:00,49.19,49.26,49.05,49.12,120100.0,33.8235,33.8717,33.7273,33.7754,120100.0
2008-01-29 10:45:00,49.12,49.13,48.81,49.0,137000.0,33.7754,33.7823,33.5622,33.6929,137000.0
2008-01-29 10:50:00,49.0,49.04,48.93,48.99,152200.0,33.6929,33.7204,33.6447,33.686,152200.0
2008-01-29 10:55:00,48.99,49.2,48.94,49.11,103900.0,33.686,33.8304,33.6516,33.7685,103900.0
2008-01-29 11:00:00,49.11,49.4,49.1,49.37,93100.0,33.7685,33.9679,33.7616,33.9473,93100.0
2008-01-29 11:05:00,49.37,49.47,49.31,49.37,141500.0,33.9473,34.0161,33.906,33.9473,141500.0
2008-01-29 11:10:00,49.36,49.39,49.24,49.39,120300.0,33.9404,33.961,33.8579,33.961,120300.0
2008-01-29 11:15:00,49.4,49.64,49.38,49.59,88800.0,33.9679,34.1329,33.9542,34.0986,88800.0
2008-01-29 11:20:00,49.58,49.59,49.39,49.52,87200.0,34.0917,34.0986,33.961,34.0504,87200.0
2008-01-29 11:25:00,49.52,49.7,49.52,49.66,104700.0,34.0504,34.1742,34.0504,34.1467,104700.0
2008-01-29 11:30:00,49.64,49.75,49.63,49.71,102700.0,34.1329,34.2086,34.1261,34.1811,102700.0
2008-01-29 11:35:00,49.71,49.86,49.7,49.86,138500.0,34.1811,34.2842,34.1742,34.2842,138500.0
2008-01-29 11:40:00,49.86,49.9,49.81,49.83,117900.0,34.2842,34.3117,34.2498,34.2636,117900.0
2008-01-29 11:45:00,49.82,49.85,49.6,49.64,216600.0,34.2567,34.2773,34.1054,34.1329,216600.0
2008-01-29 11:50:00,49.64,49.73,49.64,49.68,85500.0,34.1329,34.1948,34.1329,34.1605,85500.0
2008-01-29 11:55:00,49.68,49.77,49.65,49.74,153000.0,34.1605,34.2223,34.1398,34.2017,153000.0
2008-01-29 12:00:00,49.74,49.8,49.71,49.8,88200.0,34.2017,34.243,34.1811,34.243,88200.0
2008-01-29 12:05:00,49.81,49.95,49.77,49.89,196100.0,34.2498,34.3461,34.2223,34.3049,196100.0
2008-01-29 12:10:00,49.9,49.91,49.81,49.81,182200.0,34.3117,34.3186,34.2498,34.2498,182200.0
2008-01-29 12:15:00,49.81,49.92,49.81,49.89,124400.0,34.2498,34.3255,34.2498,34.3049,124400.0
2008-01-29 12:20:00,49.89,50.0,49.8,49.81,141500.0,34.3049,34.3805,34.243,34.2498,141500.0
2008-01-29 12:25:00,49.83,49.83,49.43,49.52,117300.0,34.2636,34.2636,33.9886,34.0504,117300.0
2008-01-29 12:30:00,49.52,49.56,49.41,49.45,113400.0,34.0504,34.0779,33.9748,34.0023,113400.0
2008-01-29 12:35:00,49.44,49.46,49.28,49.3,63300.0,33.9954,34.0092,33.8854,33.8992,63300.0
2008-01-29 12:40:00,49.3,49.46,49.19,49.25,84900.0,33.8992,34.0092,33.8235,33.8648,84900.0
2008-01-29 12:45:00,49.24,49.33,49.18,49.21,76000.0,33.8579,33.9198,33.8166,33.8373,76000.0
2008-01-29 12:50:00,49.22,49.42,49.1,49.11,141200.0,33.8442,33.9817,33.7616,33.7685,141200.0
2008-01-29 12:55:00,49.11,49.15,49.06,49.06,67300.0,33.7685,33.796,33.7341,33.7341,67300.0
2008-01-29 13:00:00,49.07,49.15,49.05,49.14,92400.0,33.741,33.796,33.7273,33.7891,92400.0
2008-01-29 13:05:00,49.14,49.14,48.92,49.0,90000.0,33.7891,33.7891,33.6379,33.6929,90000.0
2008-01-29 13:10:00,49.0,49.18,48.85,48.88,234500.0,33.6929,33.8166,33.5897,33.6104,234500.0
2008-01-29 13:15:00,48.88,49.04,48.87,48.94,64900.0,33.6104,33.7204,33.6035,33.6516,64900.0
2008-01-29 13:20:00,48.93,48.94,48.82,48.83,62400.0,33.6447,33.6516,33.5691,33.576,62400.0
2008-01-29 13:25:00,48.83,49.12,48.83,49.04,155700.0,33.576,33.7754,33.576,33.7204,155700.0
2008-01-29 13:30:00,49.04,49.14,49.0,49.09,71800.0,33.7204,33.7891,33.6929,33.7548,71800.0
2008-01-29 13:35:00,49.09,49.24,49.09,49.21,86100.0,33.7548,33.8579,33.7548,33.8373,86100.0
2008-01-29 13:40:00,49.21,49.47,49.19,49.36,82900.0,33.8373,34.0161,33.8235,33.9404,82900.0
2008-01-29 13:45:00,49.36,49.36,49.14,49.15,94200.0,33.9404,33.9404,33.7891,33.796,94200.0
2008-01-29 13:50:00,49.15,49.2,49.07,49.1,58100.0,33.796,33.8304,33.741,33.7616,58100.0
2008-01-29 13:55:00,49.1,49.19,49.03,49.07,105000.0,33.7616,33.8235,33.7135,33.741,105000.0
2008-01-29 14:00:00,49.05,49.16,49.03,49.04,64400.0,33.7273,33.8029,33.7135,33.7204,64400.0
2008-01-29 14:05:00,49.06,49.06,48.98,49.01,107300.0,33.7341,33.7341,33.6791,33.6998,107300.0
2008-01-29 14:10:00,49.01,49.11,48.98,49.02,103800.0,33.6998,33.7685,33.6791,33.7066,103800.0
2008-01-29 14:15:00,49.02,49.21,49.02,49.1,121900.0,33.7066,33.8373,33.7066,33.7616,121900.0
2008-01-29 14:20:00,49.1,49.14,49.07,49.12,67300.0,33.7616,33.7891,33.741,33.7754,67300.0
2008-01-29 14:25:00,49.12,49.2,49.09,49.13,66200.0,33.7754,33.8304,33.7548,33.7823,66200.0
2008-01-29 14:30:00,49.13,49.21,49.06,49.07,99000.0,33.7823,33.8373,33.7341,33.741,99000.0
2008-01-29 14:35:00,49.07,49.75,48.98,48.99,152800.0,33.741,34.2086,33.6791,33.686,152800.0
2008-01-29 14:40:00,48.99,49.05,48.97,49.0,190500.0,33.686,33.7273,33.6723,33.6929,190500.0
2008-01-29 14:45:00,48.99,49.05,48.98,49.0,190200.0,33.686,33.7273,33.6791,33.6929,190200.0
2008-01-29 14:50:00,49.0,49.17,48.98,49.08,157400.0,33.6929,33.8098,33.6791,33.7479,157400.0
2008-01-29 14:55:00,49.08,49.17,49.03,49.14,116300.0,33.7479,33.8098,33.7135,33.7891,116300.0
2008-01-29 15:00:00,49.14,49.3,49.07,49.3,216400.0,33.7891,33.8992,33.741,33.8992,216400.0
2008-01-29 15:05:00,49.3,49.41,49.28,49.38,105700.0,33.8992,33.9748,33.8854,33.9542,105700.0
2008-01-29 15:10:00,49.38,49.39,49.21,49.22,97200.0,33.9542,33.961,33.8373,33.8442,97200.0
2008-01-29 15:15:00,49.22,49.32,49.17,49.31,180900.0,33.8442,33.9129,33.8098,33.906,180900.0
2008-01-29 15:20:00,49.31,49.54,49.31,49.51,217900.0,33.906,34.0642,33.906,34.0436,217900.0
2008-01-29 15:25:00,49.51,49.54,49.33,49.36,243200.0,34.0436,34.0642,33.9198,33.9404,243200.0
2008-01-29 15:30:00,49.36,49.4,49.31,49.38,182400.0,33.9404,33.9679,33.906,33.9542,182400.0
2008-01-29 15:35:00,49.38,49.49,49.36,49.47,144400.0,33.9542,34.0298,33.9404,34.0161,144400.0
2008-01-29 15:40:00,49.47,49.52,49.34,49.39,285600.0,34.0161,34.0504,33.9267,33.961,285600.0
2008-01-29 15:45:00,49.39,49.4,49.19,49.24,226900.0,33.961,33.9679,33.8235,33.8579,226900.0
2008-01-29 15:50:00,49.23,49.63,49.19,49.56,341500.0,33.851,34.1261,33.8235,34.0779,341500.0
2008-01-29 15:55:00,49.57,49.66,49.46,49.51,512700.0,34.0848,34.1467,34.0092,34.0436,512700.0
2008-01-30 09:30:00,49.34,49.41,49.05,49.41,166900.0,33.9267,33.9748,33.7273,33.9748,166900.0
2008-01-30 09:35:00,49.41,49.5,48.94,49.19,154200.0,33.9748,34.0367,33.6516,33.8235,154200.0
2008-01-30 09:40:00,49.19,49.24,48.98,49.24,149800.0,33.8235,33.8579,33.6791,33.8579,149800.0
2008-01-30 09:45:00,49.24,49.34,49.08,49.17,107500.0,33.8579,33.9267,33.7479,33.8098,107500.0
2008-01-30 09:50:00,49.18,49.59,49.15,49.59,129400.0,33.8166,34.0986,33.796,34.0986,129400.0
2008-01-30 09:55:00,49.58,49.7,49.46,49.58,99100.0,34.0917,34.1742,34.0092,34.0917,99100.0
2008-01-30 10:00:00,49.58,49.76,49.54,49.65,147800.0,34.0917,34.2155,34.0642,34.1398,147800.0
2008-01-30 10:05:00,49.65,49.75,49.46,49.64,146500.0,34.1398,34.2086,34.0092,34.1329,146500.0
2008-01-30 10:10:00,49.65,49.85,49.65,49.66,231800.0,34.1398,34.2773,34.1398,34.1467,231800.0
2008-01-30 10:15:00,49.66,49.79,49.62,49.73,134300.0,34.1467,34.2361,34.1192,34.1948,134300.0
2008-01-30 10:20:00,49.72,49.88,49.72,49.84,166600.0,34.188,34.298,34.188,34.2705,166600.0
2008-01-30 10:25:00,49.84,49.89,49.78,49.85,136100.0,34.2705,34.3049,34.2292,34.2773,136100.0
2008-01-30 10:30:00,49.85,49.94,49.8,49.85,243400.0,34.2773,34.3392,34.243,34.2773,243400.0
2008-01-30 10:35:00,49.85,50.26,49.84,50.01,361300.0,34.2773,34.5593,34.2705,34.3874,361300.0
2008-01-30 10:40:00,50.0,50.09,49.95,50.03,242300.0,34.3805,34.4424,34.3461,34.4011,242300.0
2008-01-30 10:45:00,50.03,50.22,50.0,50.05,229600.0,34.4011,34.5318,34.3805,34.4149,229600.0
2008-01-30 10:50:00,50.03,50.14,49.94,50.03,213800.0,34.4011,34.4768,34.3392,34.4011,213800.0
2008-01-30 10:55:00,50.02,50.09,49.75,49.86,314200.0,34.3942,34.4424,34.2086,34.2842,314200.0
2008-01-30 11:00:00,49.87,49.9,49.66,49.67,219100.0,34.2911,34.3117,34.1467,34.1536,219100.0
2008-01-30 11:05:00,49.67,49.67,49.43,49.53,193700.0,34.1536,34.1536,33.9886,34.0573,193700.0
2008-01-30 11:10:00,49.52,49.53,49.25,49.29,178400.0,34.0504,34.0573,33.8648,33.8923,178400.0
2008-01-30 11:15:00,49.3,49.43,49.24,49.41,172800.0,33.8992,33.9886,33.8579,33.9748,172800.0
2008-01-30 11:20:00,49.4,49.4,49.17,49.23,122600.0,33.9679,33.9679,33.8098,33.851,122600.0
2008-01-30 11:25:00,49.23,49.3,49.08,49.22,81100.0,33.851,33.8992,33.7479,33.8442,81100.0
2008-01-30 11:30:00,49.2,49.4,49.2,49.25,73100.0,33.8304,33.9679,33.8304,33.8648,73100.0
2008-01-30 11:35:00,49.24,49.39,49.22,49.29,92300.0,33.8579,33.961,33.8442,33.8923,92300.0
2008-01-30 11:40:00,49.29,49.42,49.23,49.25,76100.0,33.8923,33.9817,33.851,33.8648,76100.0
2008-01-30 11:45:00,49.26,49.38,49.1,49.36,66600.0,33.8717,33.9542,33.7616,33.9404,66600.0
2008-01-30 11:50:00,49.37,49.39,49.22,49.22,44300.0,33.9473,33.961,33.8442,33.8442,44300.0
2008-01-30 11:55:00,49.23,49.25,49.05,49.2,58800.0,33.851,33.8648,33.7273,33.8304,58800.0
2008-01-30 12:00:00,49.19,49.45,49.14,49.43,50000.0,33.8235,34.0023,33.7891,33.9886,50000.0
2008-01-30 12:05:00,49.45,49.5,49.33,49.41,64300.0,34.0023,34.0367,33.9198,33.9748,64300.0
2008-01-30 12:10:00,49.42,49.5,49.4,49.46,42800.0,33.9817,34.0367,33.9679,34.0092,42800.0
2008-01-30 12:15:00,49.47,49.48,49.43,49.43,33600.0,34.0161,34.0229,33.9886,33.9886,33600.0
2008-01-30 12:20:00,49.44,49.47,49.4,49.45,29400.0,33.9954,34.0161,33.9679,34.0023,29400.0
2008-01-30 12:25:00,49.44,49.45,49.38,49.39,30200.0,33.9954,34.0023,33.9542,33.961,30200.0
2008-01-30 12:30:00,49.39,49.49,49.39,49.49,28900.0,33.961,34.0298,33.961,34.0298,28900.0
2008-01-30 12:35:00,49.48,49.51,49.37,49.44,64700.0,34.0229,34.0436,33.9473,33.9954,64700.0
2008-01-30 12:40:00,49.44,49.47,49.41,49.47,27000.0,33.9954,34.0161,33.9748,34.0161,27000.0
2008-01-30 12:45:00,49.46,49.46,49.37,49.38,34100.0,34.0092,34.0092,33.9473,33.9542,34100.0
2008-01-30 12:50:00,49.37,49.4,49.27,49.33,61000.0,33.9473,33.9679,33.8785,33.9198,61000.0
2008-01-30 12:55:00,49.33,49.36,49.32,49.35,33000.0,33.9198,33.9404,33.9129,33.9335,33000.0
2008-01-30 13:00:00,49.36,49.42,49.35,49.4,43400.0,33.9404,33.9817,33.9335,33.9679,43400.0
2008-01-30 13:05:00,49.39,49.47,49.33,49.4,52500.0,33.961,34.0161,33.9198,33.9679,52500.0
2008-01-30 13:10:00,49.42,49.5,49.38,49.42,78100.0,33.9817,34.0367,33.9542,33.9817,78100.0
2008-01-30 13:15:00,49.42,49.58,49.4,49.57,57300.0,33.9817,34.0917,33.9679,34.0848,57300.0
2008-01-30 13:20:00,49.56,49.56,49.37,49.37,65500.0,34.0779,34.0779,33.9473,33.9473,65500.0
2008-01-30 13:25:00,49.39,49.52,49.34,49.35,81300.0,33.961,34.0504,33.9267,33.9335,81300.0
2008-01-30 13:30:00,49.36,49.38,49.25,49.29,63000.0,33.9404,33.9542,33.8648,33.8923,63000.0
2008-01-30 13:35:00,49.3,49.36,49.3,49.3,42900.0,33.8992,33.9404,33.8992,33.8992,42900.0
2008-01-30 13:40:00,49.31,49.33,49.21,49.25,38800.0,33.906,33.9198,33.8373,33.8648,38800.0
2008-01-30 13:45:00,49.24,49.25,49.13,49.17,100500.0,33.8579,33.8648,33.7823,33.8098,100500.0
2008-01-30 13:50:00,49.17,49.36,49.15,49.32,104400.0,33.8098,33.9404,33.796,33.9129,104400.0
2008-01-30 13:55:00,49.32,49.43,49.2,49.23,107100.0,33.9129,33.9886,33.8304,33.851,107100.0
2008-01-30 14:00:00,49.22,49.4,49.2,49.29,104400.0,33.8442,33.9679,33.8304,33.8923,104400.0
2008-01-30 14:05:00,49.29,49.42,49.27,49.32,111400.0,33.8923,33.9817,33.8785,33.9129,111400.0
2008-01-30 14:10:00,49.32,49.61,49.27,49.54,114300.0,33.9129,34.1123,33.8785,34.0642,114300.0
2008-01-30 14:15:00,49.54,50.28,49.37,50.03,596500.0,34.0642,34.573,33.9473,34.4011,596500.0
2008-01-30 14:20:00,49.88,50.1,49.64,49.91,518100.0,34.298,34.4492,34.1329,34.3186,518100.0
2008-01-30 14:25:00,49.92,50.26,49.82,50.07,679500.0,34.3255,34.5593,34.2567,34.4286,679500.0
2008-01-30 14:30:00,50.07,50.25,49.44,49.56,458100.0,34.4286,34.5524,33.9954,34.0779,458100.0
2008-01-30 14:35:00,49.57,49.81,49.32,49.58,357100.0,34.0848,34.2498,33.9129,34.0917,357100.0
2008-01-30 14:40:00,49.6,49.86,49.5,49.76,232600.0,34.1054,34.2842,34.0367,34.2155,232600.0
2008-01-30 14:45:00,49.76,50.16,49.55,50.13,319400.0,34.2155,34.4905,34.0711,34.4699,319400.0
2008-01-30 14:50:00,50.1,50.58,50.06,50.54,417500.0,34.4492,34.7793,34.4217,34.7518,417500.0
2008-01-30 14:55:00,50.53,50.78,50.39,50.77,410300.0,34.7449,34.9168,34.6487,34.9099,410300.0
2008-01-30 15:00:00,50.74,50.9,50.63,50.7,249000.0,34.8893,34.9993,34.8137,34.8618,249000.0
2008-01-30 15:05:00,50.69,51.12,50.66,50.93,374700.0,34.8549,35.1506,34.8343,35.02,374700.0
2008-01-30 15:10:00,50.95,51.1,50.45,50.48,281700.0,35.0337,35.1369,34.6899,34.7105,281700.0
2008-01-30 15:15:00,50.46,50.5,50.11,50.26,291100.0,34.6968,34.7243,34.4561,34.5593,291100.0
2008-01-30 15:20:00,50.28,50.45,50.14,50.15,307100.0,34.573,34.6899,34.4768,34.4836,307100.0
2008-01-30 15:25:00,50.15,50.34,50.07,50.21,295900.0,34.4836,34.6143,34.4286,34.5249,295900.0
2008-01-30 15:30:00,50.21,50.36,49.91,49.91,308500.0,34.5249,34.628,34.3186,34.3186,308500.0
2008-01-30 15:35:00,49.93,49.97,49.59,49.64,488300.0,34.3324,34.3599,34.0986,34.1329,488300.0
2008-01-30 15:40:00,49.65,49.76,48.96,48.96,565700.0,34.1398,34.2155,33.6654,33.6654,565700.0
2008-01-30 15:45:00,48.97,48.98,48.54,48.82,656400.0,33.6723,33.6791,33.3766,33.5691,656400.0
2008-01-30 15:50:00,48.82,49.05,48.59,48.66,576900.0,33.5691,33.7273,33.411,33.4591,576900.0
2008-01-30 15:55:00,48.66,48.82,48.44,48.57,762500.0,33.4591,33.5691,33.3078,33.3972,762500.0
2008-01-31 09:30:00,47.87,47.94,47.33,47.38,457100.0,32.9159,32.964,32.5446,32.579,457100.0
2008-01-31 09:35:00,47.37,47.44,47.06,47.08,354000.0,32.5721,32.6202,32.3589,32.3727,354000.0
2008-01-31 09:40:00,47.09,47.14,46.71,46.84,659300.0,32.3795,32.4139,32.1183,32.2076,659300.0
2008-01-31 09:45:00,46.84,46.86,46.45,46.66,507200.0,32.2076,32.2214,31.9395,32.0839,507200.0
2008-01-31 09:50:00,46.66,46.93,46.48,46.62,559000.0,32.0839,32.2695,31.9601,32.0564,559000.0
2008-01-31 09:55:00,46.63,47.15,46.56,47.02,414900.0,32.0632,32.4208,32.0151,32.3314,414900.0
2008-01-31 10:00:00,47.01,47.23,46.81,46.95,517300.0,32.3245,32.4758,32.187,32.2833,517300.0
2008-01-31 10:05:00,46.96,47.25,46.94,47.15,527300.0,32.2902,32.4896,32.2764,32.4208,527300.0
2008-01-31 10:10:00,47.13,47.38,47.07,47.17,716900.0,32.407,32.579,32.3658,32.4346,716900.0
2008-01-31 10:15:00,47.17,47.62,46.9,47.34,801900.0,32.4346,32.744,32.2489,32.5514,801900.0
2008-01-31 10:20:00,47.34,47.45,47.2,47.31,280900.0,32.5514,32.6271,32.4552,32.5308,280900.0
2008-01-31 10:25:00,47.31,48.14,47.27,48.08,604500.0,32.5308,33.1015,32.5033,33.0603,604500.0
2008-01-31 10:30:00,48.07,48.14,47.95,48.06,330900.0,33.0534,33.1015,32.9709,33.0465,330900.0
2008-01-31 10:35:00,48.06,48.09,47.65,47.75,279100.0,33.0465,33.0672,32.7646,32.8334,279100.0
2008-01-31 10:40:00,47.74,47.91,47.57,47.59,162900.0,32.8265,32.9434,32.7096,32.7233,162900.0
2008-01-31 10:45:00,47.6,47.72,47.48,47.64,194400.0,32.7302,32.8127,32.6477,32.7577,194400.0
2008-01-31 10:50:00,47.66,47.74,47.37,47.58,236500.0,32.7715,32.8265,32.5721,32.7165,236500.0
2008-01-31 10:55:00,47.58,48.14,47.57,48.05,284100.0,32.7165,33.1015,32.7096,33.0396,284100.0
2008-01-31 11:00:00,48.06,48.22,47.98,48.1,280200.0,33.0465,33.1565,32.9915,33.074,280200.0
2008-01-31 11:05:00,48.09,48.11,47.92,48.04,285300.0,33.0672,33.0809,32.9503,33.0328,285300.0
2008-01-31 11:10:00,48.04,48.18,47.91,48.03,264100.0,33.0328,33.129,32.9434,33.0259,264100.0
2008-01-31 11:15:00,48.03,48.1,47.86,47.96,177200.0,33.0259,33.074,32.909,32.9778,177200.0
2008-01-31 11:20:00,47.96,48.36,47.92,48.3,247600.0,32.9778,33.2528,32.9503,33.2116,247600.0
2008-01-31 11:25:00,48.3,48.64,48.28,48.58,276200.0,33.2116,33.4453,33.1978,33.4041,276200.0
2008-01-31 11:30:00,48.58,48.89,48.56,48.63,278100.0,33.4041,33.6172,33.3903,33.4385,278100.0
2008-01-31 11:35:00,48.64,48.72,48.59,48.65,164000.0,33.4453,33.5003,33.411,33.4522,164000.0
2008-01-31 11:40:00,48.63,48.86,48.59,48.85,253900.0,33.4385,33.5966,33.411,33.5897,253900.0
2008-01-31 11:45:00,48.85,49.47,48.83,49.39,374700.0,33.5897,34.0161,33.576,33.961,374700.0
2008-01-31 11:50:00,49.39,49.74,49.31,49.67,536400.0,33.961,34.2017,33.906,34.1536,536400.0
2008-01-31 11:55:00,49.63,49.73,48.98,49.1,233800.0,34.1261,34.1948,33.6791,33.7616,233800.0
2008-01-31 12:00:00,49.1,49.22,48.93,48.94,185500.0,33.7616,33.8442,33.6447,33.6516,185500.0
2008-01-31 12:05:00,48.94,49.0,48.6,48.63,184000.0,33.6516,33.6929,33.4178,33.4385,184000.0
2008-01-31 12:10:00,48.64,49.01,48.56,48.99,265600.0,33.4453,33.6998,33.3903,33.686,265600.0
2008-01-31 12:15:00,48.99,48.99,48.7,48.7,217500.0,33.686,33.686,33.4866,33.4866,217500.0
2008-01-31 12:20:00,48.7,48.95,48.66,48.88,123600.0,33.4866,33.6585,33.4591,33.6104,123600.0
2008-01-31 12:25:00,48.87,48.92,48.51,48.84,168500.0,33.6035,33.6379,33.356,33.5829,168500.0
2008-01-31 12:30:00,48.84,49.09,48.83,48.96,141000.0,33.5829,33.7548,33.576,33.6654,141000.0
2008-01-31 12:35:00,48.95,49.18,48.88,48.99,148700.0,33.6585,33.8166,33.6104,33.686,148700.0
2008-01-31 12:40:00,48.99,49.07,48.88,49.0,128200.0,33.686,33.741,33.6104,33.6929,128200.0
2008-01-31 12:45:00,49.0,49.07,48.91,49.03,84500.0,33.6929,33.741,33.631,33.7135,84500.0
2008-01-31 12:50:00,49.01,49.02,48.56,48.59,164700.0,33.6998,33.7066,33.3903,33.411,164700.0
2008-01-31 12:55:00,48.6,48.73,48.48,48.72,181900.0,33.4178,33.5072,33.3353,33.5003,181900.0
2008-01-31 13:00:00,48.71,48.76,48.57,48.75,106300.0,33.4935,33.5279,33.3972,33.521,106300.0
2008-01-31 13:05:00,48.74,48.87,48.48,48.5,128800.0,33.5141,33.6035,33.3353,33.3491,128800.0
2008-01-31 13:10:00,48.5,48.71,48.47,48.7,165500.0,33.3491,33.4935,33.3284,33.4866,165500.0
2008-01-31 13:15:00,48.71,48.77,48.5,48.51,92200.0,33.4935,33.5347,33.3491,33.356,92200.0
2008-01-31 13:20:00,48.5,48.68,48.42,48.61,162000.0,33.3491,33.4728,33.2941,33.4247,162000.0
2008-01-31 13:25:00,48.6,48.8,48.56,48.61,160400.0,33.4178,33.5554,33.3903,33.4247,160400.0
2008-01-31 13:30:00,48.61,48.75,48.6,48.75,148900.0,33.4247,33.521,33.4178,33.521,148900.0
2008-01-31 13:35:00,48.75,48.89,48.66,48.76,94800.0,33.521,33.6172,33.4591,33.5279,94800.0
2008-01-31 13:40:00,48.76,48.95,48.75,48.93,95000.0,33.5279,33.6585,33.521,33.6447,95000.0
2008-01-31 13:45:00,48.93,48.96,48.78,48.96,86600.0,33.6447,33.6654,33.5416,33.6654,86600.0
2008-01-31 13:50:00,48.94,49.05,48.79,48.79,108300.0,33.6516,33.7273,33.5485,33.5485,108300.0
2008-01-31 13:55:00,48.79,48.82,48.68,48.74,95400.0,33.5485,33.5691,33.4728,33.5141,95400.0
2008-01-31 14:00:00,48.74,48.98,48.7,48.82,162600.0,33.5141,33.6791,33.4866,33.5691,162600.0
2008-01-31 14:05:00,48.86,48.92,48.69,48.84,192700.0,33.5966,33.6379,33.4797,33.5829,192700.0
2008-01-31 14:10:00,48.86,49.06,48.82,49.02,123100.0,33.5966,33.7341,33.5691,33.7066,123100.0
2008-01-31 14:15:00,49.03,49.11,48.93,49.09,136800.0,33.7135,33.7685,33.6447,33.7548,136800.0
2008-01-31 14:20:00,49.06,49.2,49.03,49.12,189900.0,33.7341,33.8304,33.7135,33.7754,189900.0
2008-01-31 14:25:00,49.12,49.17,48.88,48.94,134400.0,33.7754,33.8098,33.6104,33.6516,134400.0
2008-01-31 14:30:00,48.95,49.09,48.91,49.09,162200.0,33.6585,33.7548,33.631,33.7548,162200.0
2008-01-31 14:35:00,49.08,49.21,48.77,48.81,175800.0,33.7479,33.8373,33.5347,33.5622,175800.0
2008-01-31 14:40:00,48.81,48.9,48.76,48.89,117400.0,33.5622,33.6241,33.5279,33.6172,117400.0
2008-01-31 14:45:00,48.89,49.16,48.84,49.12,352000.0,33.6172,33.8029,33.5829,33.7754,352000.0
2008-01-31 14:50:00,49.12,49.19,48.84,48.87,250600.0,33.7754,33.8235,33.5829,33.6035,250600.0
2008-01-31 14:55:00,48.86,49.04,48.81,49.03,191500.0,33.5966,33.7204,33.5622,33.7135,191500.0
2008-01-31 15:00:00,49.03,49.09,48.81,48.82,247000.0,33.7135,33.7548,33.5622,33.5691,247000.0
2008-01-31 15:05:00,48.81,49.06,48.78,48.97,220200.0,33.5622,33.7341,33.5416,33.6723,220200.0
2008-01-31 15:10:00,48.98,49.13,48.91,48.95,304600.0,33.6791,33.7823,33.631,33.6585,304600.0
2008-01-31 15:15:00,48.95,48.97,48.82,48.85,254300.0,33.6585,33.6723,33.5691,33.5897,254300.0
2008-01-31 15:20:00,48.85,49.2,48.83,49.07,234400.0,33.5897,33.8304,33.576,33.741,234400.0
2008-01-31 15:25:00,49.08,49.26,49.06,49.22,167500.0,33.7479,33.8717,33.7341,33.8442,167500.0
2008-01-31 15:30:00,49.23,49.5,49.21,49.43,514900.0,33.851,34.0367,33.8373,33.9886,514900.0
2008-01-31 15:35:00,49.42,49.66,49.39,49.63,427200.0,33.9817,34.1467,33.961,34.1261,427200.0
2008-01-31 15:40:00,49.62,49.78,49.59,49.68,418600.0,34.1192,34.2292,34.0986,34.1605,418600.0
2008-01-31 15:45:00,49.66,50.0,49.59,49.9,667300.0,34.1467,34.3805,34.0986,34.3117,667300.0
2008-01-31 15:50:00,49.91,50.03,49.14,49.43,706400.0,34.3186,34.4011,33.7891,33.9886,706400.0
2008-01-31 15:55:00,49.31,49.71,49.15,49.41,498100.0,33.906,34.1811,33.796,33.9748,498100.0
2008-02-01 09:30:00,49.04,49.45,48.54,49.23,612800.0,33.7204,34.0023,33.3766,33.851,612800.0
2008-02-01 09:35:00,49.23,49.23,48.86,49.0,460900.0,33.851,33.851,33.5966,33.6929,460900.0
2008-02-01 09:40:00,49.0,49.01,48.62,48.72,1018000.0,33.6929,33.6998,33.4316,33.5003,1018000.0
2008-02-01 09:45:00,48.71,48.83,48.4,48.49,761600.0,33.4935,33.576,33.2803,33.3422,761600.0
2008-02-01 09:50:00,48.49,48.75,48.4,48.53,481700.0,33.3422,33.521,33.2803,33.3697,481700.0
2008-02-01 09:55:00,48.54,48.62,48.27,48.3,596200.0,33.3766,33.4316,33.1909,33.2116,596200.0
2008-02-01 10:00:00,48.31,48.75,48.28,48.73,635400.0,33.2184,33.521,33.1978,33.5072,635400.0
2008-02-01 10:05:00,48.74,48.98,48.69,48.73,619900.0,33.5141,33.6791,33.4797,33.5072,619900.0
2008-02-01 10:10:00,48.72,48.82,48.62,48.67,380700.0,33.5003,33.5691,33.4316,33.466,380700.0
2008-02-01 10:15:00,48.66,48.97,48.62,48.87,510400.0,33.4591,33.6723,33.4316,33.6035,510400.0
2008-02-01 10:20:00,48.86,49.0,48.68,48.88,321600.0,33.5966,33.6929,33.4728,33.6104,321600.0
2008-02-01 10:25:00,48.85,48.92,48.68,48.72,209400.0,33.5897,33.6379,33.4728,33.5003,209400.0
2008-02-01 10:30:00,48.72,48.81,48.51,48.6,286000.0,33.5003,33.5622,33.356,33.4178,286000.0
2008-02-01 10:35:00,48.59,48.71,48.51,48.6,239300.0,33.411,33.4935,33.356,33.4178,239300.0
2008-02-01 10:40:00,48.62,48.69,48.06,48.06,267800.0,33.4316,33.4797,33.0465,33.0465,267800.0
2008-02-01 10:45:00,48.05,48.39,47.9,48.17,289500.0,33.0396,33.2734,32.9365,33.1222,289500.0
2008-02-01 10:50:00,48.17,48.63,48.15,48.52,200900.0,33.1222,33.4385,33.1084,33.3628,200900.0
2008-02-01 10:55:00,48.5,48.62,48.4,48.48,165000.0,33.3491,33.4316,33.2803,33.3353,165000.0
2008-02-01 11:00:00,48.48,48.73,48.36,48.66,180300.0,33.3353,33.5072,33.2528,33.4591,180300.0
2008-02-01 11:05:00,48.66,48.7,48.46,48.6,213600.0,33.4591,33.4866,33.3216,33.4178,213600.0
2008-02-01 11:10:00,48.58,48.79,48.56,48.73,386300.0,33.4041,33.5485,33.3903,33.5072,386300.0
2008-02-01 11:15:00,48.74,48.92,48.65,48.83,398800.0,33.5141,33.6379,33.4522,33.576,398800.0
2008-02-01 11:20:00,48.83,48.9,48.73,48.84,119100.0,33.576,33.6241,33.5072,33.5829,119100.0
2008-02-01 11:25:00,48.84,49.14,48.83,49.03,245600.0,33.5829,33.7891,33.576,33.7135,245600.0
2008-02-01 11:30:00,49.03,49.13,48.95,48.97,284600.0,33.7135,33.7823,33.6585,33.6723,284600.0
2008-02-01 11:35:00,48.97,49.04,48.87,49.01,274400.0,33.6723,33.7204,33.6035,33.6998,274400.0
2008-02-01 11:40:00,49.0,49.07,48.96,49.03,213900.0,33.6929,33.741,33.6654,33.7135,213900.0
2008-02-01 11:45:00,49.03,49.06,48.81,48.99,193900.0,33.7135,33.7341,33.5622,33.686,193900.0
2008-02-01 11:50:00,48.98,48.99,48.8,48.83,179800.0,33.6791,33.686,33.5554,33.576,179800.0
2008-02-01 11:55:00,48.82,48.88,48.75,48.83,137500.0,33.5691,33.6104,33.521,33.576,137500.0
2008-02-01 12:00:00,48.84,49.03,48.74,49.03,181400.0,33.5829,33.7135,33.5141,33.7135,181400.0
2008-02-01 12:05:00,49.01,49.08,48.85,48.86,178600.0,33.6998,33.7479,33.5897,33.5966,178600.0
2008-02-01 12:10:00,48.86,48.9,48.65,48.71,169900.0,33.5966,33.6241,33.4522,33.4935,169900.0
2008-02-01 12:15:00,48.7,48.86,48.69,48.8,136600.0,33.4866,33.5966,33.4797,33.5554,136600.0
2008-02-01 12:20:00,48.8,48.82,48.65,48.72,172500.0,33.5554,33.5691,33.4522,33.5003,172500.0
2008-02-01 12:25:00,48.72,48.76,48.6,48.6,250000.0,33.5003,33.5279,33.4178,33.4178,250000.0
2008-02-01 12:30:00,48.61,48.63,48.4,48.47,135000.0,33.4247,33.4385,33.2803,33.3284,135000.0
2008-02-01 12:35:00,48.47,48.54,48.39,48.4,195800.0,33.3284,33.3766,33.2734,33.2803,195800.0
2008-02-01 12:40:00,48.39,48.41,48.36,48.38,164300.0,33.2734,33.2872,33.2528,33.2666,164300.0
2008-02-01 12:45:00,48.39,48.4,48.24,48.29,159500.0,33.2734,33.2803,33.1703,33.2047,159500.0
2008-02-01 12:50:00,48.3,48.31,48.19,48.19,173100.0,33.2116,33.2184,33.1359,33.1359,173100.0
2008-02-01 12:55:00,48.19,48.21,47.93,47.94,295700.0,33.1359,33.1497,32.9571,32.964,295700.0
2008-02-01 13:00:00,47.94,48.03,47.89,47.99,317000.0,32.964,33.0259,32.9296,32.9984,317000.0
2008-02-01 13:05:00,47.99,48.03,47.91,47.98,370500.0,32.9984,33.0259,32.9434,32.9915,370500.0
2008-02-01 13:10:00,47.98,47.98,47.76,47.76,239000.0,32.9915,32.9915,32.8402,32.8402,239000.0
2008-02-01 13:15:00,47.78,47.79,47.69,47.77,300000.0,32.854,32.8609,32.7921,32.8471,300000.0
2008-02-01 13:20:00,47.77,47.97,47.74,47.91,193100.0,32.8471,32.9846,32.8265,32.9434,193100.0
2008-02-01 13:25:00,47.9,48.02,47.9,47.99,189100.0,32.9365,33.019,32.9365,32.9984,189100.0
2008-02-01 13:30:00,48.0,48.17,47.98,48.15,625300.0,33.0053,33.1222,32.9915,33.1084,625300.0
2008-02-01 13:35:00,48.15,48.21,48.06,48.19,331000.0,33.1084,33.1497,33.0465,33.1359,331000.0
2008-02-01 13:40:00,48.19,48.28,48.12,48.17,460700.0,33.1359,33.1978,33.0878,33.1222,460700.0
2008-02-01 13:45:00,48.18,48.32,48.14,48.28,474500.0,33.129,33.2253,33.1015,33.1978,474500.0
2008-02-01 13:50:00,48.28,48.35,48.13,48.23,504200.0,33.1978,33.2459,33.0947,33.1634,504200.0
2008-02-01 13:55:00,48.22,48.22,47.95,48.01,266600.0,33.1565,33.1565,32.9709,33.0121,266600.0
2008-02-01 14:00:00,48.01,48.13,47.99,48.1,333100.0,33.0121,33.0947,32.9984,33.074,333100.0
2008-02-01 14:05:00,48.09,48.15,48.06,48.1,276700.0,33.0672,33.1084,33.0465,33.074,276700.0
2008-02-01 14:10:00,48.1,48.11,47.93,48.05,392400.0,33.074,33.0809,32.9571,33.0396,392400.0
2008-02-01 14:15:00,48.05,48.1,48.02,48.05,194300.0,33.0396,33.074,33.019,33.0396,194300.0
2008-02-01 14:20:00,48.05,48.11,47.96,48.1,194100.0,33.0396,33.0809,32.9778,33.074,194100.0
2008-02-01 14:25:00,48.09,48.2,48.05,48.15,185900.0,33.0672,33.1428,33.0396,33.1084,185900.0
2008-02-01 14:30:00,48.17,48.36,48.15,48.27,187500.0,33.1222,33.2528,33.1084,33.1909,187500.0
2008-02-01 14:35:00,48.29,48.35,48.14,48.22,295000.0,33.2047,33.2459,33.1015,33.1565,295000.0
2008-02-01 14:40:00,48.22,48.26,48.15,48.19,166300.0,33.1565,33.184,33.1084,33.1359,166300.0
2008-02-01 14:45:00,48.17,48.23,48.07,48.1,197000.0,33.1222,33.1634,33.0534,33.074,197000.0
2008-02-01 14:50:00,48.11,48.24,48.1,48.16,201000.0,33.0809,33.1703,33.074,33.1153,201000.0
2008-02-01 14:55:00,48.16,48.26,48.14,48.25,337600.0,33.1153,33.184,33.1015,33.1772,337600.0
2008-02-01 15:00:00,48.24,48.26,48.1,48.18,247300.0,33.1703,33.184,33.074,33.129,247300.0
2008-02-01 15:05:00,48.19,48.29,48.11,48.16,296500.0,33.1359,33.2047,33.0809,33.1153,296500.0
2008-02-01 15:10:00,48.16,48.31,48.16,48.25,414200.0,33.1153,33.2184,33.1153,33.1772,414200.0
2008-02-01 15:15:00,48.25,48.28,48.16,48.27,492700.0,33.1772,33.1978,33.1153,33.1909,492700.0
2008-02-01 15:20:00,48.28,48.35,48.16,48.29,327600.0,33.1978,33.2459,33.1153,33.2047,327600.0
2008-02-01 15:25:00,48.3,48.55,48.3,48.41,414500.0,33.2116,33.3835,33.2116,33.2872,414500.0
2008-02-01 15:30:00,48.41,48.56,48.41,48.54,333000.0,33.2872,33.3903,33.2872,33.3766,333000.0
2008-02-01 15:35:00,48.54,48.56,48.43,48.49,266100.0,33.3766,33.3903,33.3009,33.3422,266100.0
2008-02-01 15:40:00,48.49,48.7,48.48,48.63,585700.0,33.3422,33.4866,33.3353,33.4385,585700.0
2008-02-01 15:45:00,48.62,48.62,48.46,48.53,537600.0,33.4316,33.4316,33.3216,33.3697,537600.0
2008-02-01 15:50:00,48.53,48.6,48.42,48.42,661400.0,33.3697,33.4178,33.2941,33.2941,661400.0
2008-02-01 15:55:00,48.42,48.44,48.15,48.33,1014000.0,33.2941,33.3078,33.1084,33.2322,1014000.0
2008-02-04 09:30:00,48.07,48.25,47.61,47.72,385600.0,33.0534,33.1772,32.7371,32.8127,385600.0
2008-02-04 09:35:00,47.73,48.01,47.66,47.73,229100.0,32.8196,33.0121,32.7715,32.8196,229100.0
2008-02-04 09:40:00,47.73,48.03,47.69,47.99,215900.0,32.8196,33.0259,32.7921,32.9984,215900.0
2008-02-04 09:45:00,47.99,48.02,47.9,47.98,200400.0,32.9984,33.019,32.9365,32.9915,200400.0
2008-02-04 09:50:00,47.98,48.0,47.76,47.97,281500.0,32.9915,33.0053,32.8402,32.9846,281500.0
2008-02-04 09:55:00,47.96,48.0,47.81,47.88,271900.0,32.9778,33.0053,32.8746,32.9228,271900.0
2008-02-04 10:00:00,47.87,47.87,47.67,47.75,195300.0,32.9159,32.9159,32.7784,32.8334,195300.0
2008-02-04 10:05:00,47.76,47.81,47.6,47.81,203200.0,32.8402,32.8746,32.7302,32.8746,203200.0
2008-02-04 10:10:00,47.81,48.04,47.72,47.88,293000.0,32.8746,33.0328,32.8127,32.9228,293000.0
2008-02-04 10:15:00,47.89,48.2,47.88,48.2,199800.0,32.9296,33.1428,32.9228,33.1428,199800.0
2008-02-04 10:20:00,48.2,48.26,48.05,48.25,240400.0,33.1428,33.184,33.0396,33.1772,240400.0
2008-02-04 10:25:00,48.25,48.36,48.12,48.15,182600.0,33.1772,33.2528,33.0878,33.1084,182600.0
2008-02-04 10:30:00,48.17,48.18,47.89,47.9,136800.0,33.1222,33.129,32.9296,32.9365,136800.0
2008-02-04 10:35:00,47.9,48.01,47.84,47.89,132200.0,32.9365,33.0121,32.8953,32.9296,132200.0
2008-02-04 10:40:00,47.91,48.03,47.88,48.02,87700.0,32.9434,33.0259,32.9228,33.019,87700.0
2008-02-04 10:45:00,48.04,48.08,47.92,48.0,99800.0,33.0328,33.0603,32.9503,33.0053,99800.0
2008-02-04 10:50:00,48.0,48.04,47.89,47.96,108300.0,33.0053,33.0328,32.9296,32.9778,108300.0
2008-02-04 10:55:00,47.96,48.02,47.87,47.96,63800.0,32.9778,33.019,32.9159,32.9778,63800.0
2008-02-04 11:00:00,47.96,48.06,47.93,47.97,107400.0,32.9778,33.0465,32.9571,32.9846,107400.0
2008-02-04 11:05:00,47.98,48.11,47.92,48.06,111800.0,32.9915,33.0809,32.9503,33.0465,111800.0
2008-02-04 11:10:00,48.06,48.17,47.95,47.99,114800.0,33.0465,33.1222,32.9709,32.9984,114800.0
2008-02-04 11:15:00,47.99,48.02,47.91,47.96,133800.0,32.9984,33.019,32.9434,32.9778,133800.0
2008-02-04 11:20:00,47.96,48.16,47.9,48.04,174700.0,32.9778,33.1153,32.9365,33.0328,174700.0
2008-02-04 11:25:00,48.03,48.17,48.03,48.15,100800.0,33.0259,33.1222,33.0259,33.1084,100800.0
2008-02-04 11:30:00,48.14,48.25,48.1,48.18,88100.0,33.1015,33.1772,33.074,33.129,88100.0
2008-02-04 11:35:00,48.17,48.17,48.04,48.09,74300.0,33.1222,33.1222,33.0328,33.0672,74300.0
2008-02-04 11:40:00,48.09,48.12,47.98,48.0,94200.0,33.0672,33.0878,32.9915,33.0053,94200.0
2008-02-04 11:45:00,48.01,48.11,48.01,48.06,87200.0,33.0121,33.0809,33.0121,33.0465,87200.0
2008-02-04 11:50:00,48.06,48.15,48.06,48.11,83700.0,33.0465,33.1084,33.0465,33.0809,83700.0
2008-02-04 11:55:00,48.1,48.12,47.97,48.03,120900.0,33.074,33.0878,32.9846,33.0259,120900.0
2008-02-04 12:00:00,48.01,48.06,47.91,47.93,99400.0,33.0121,33.0465,32.9434,32.9571,99400.0
2008-02-04 12:05:00,47.93,48.0,47.9,47.96,70800.0,32.9571,33.0053,32.9365,32.9778,70800.0
2008-02-04 12:10:00,47.95,47.95,47.78,47.87,91300.0,32.9709,32.9709,32.854,32.9159,91300.0
2008-02-04 12:15:00,47.87,48.05,47.87,48.0,66300.0,32.9159,33.0396,32.9159,33.0053,66300.0
2008-02-04 12:20:00,48.0,48.0,47.7,47.73,114400.0,33.0053,33.0053,32.799,32.8196,114400.0
2008-02-04 12:25:00,47.73,47.76,47.6,47.61,113300.0,32.8196,32.8402,32.7302,32.7371,113300.0
2008-02-04 12:30:00,47.61,47.82,47.61,47.81,68700.0,32.7371,32.8815,32.7371,32.8746,68700.0
2008-02-04 12:35:00,47.82,47.83,47.71,47.77,133200.0,32.8815,32.8884,32.8059,32.8471,133200.0
2008-02-04 12:40:00,47.78,47.86,47.73,47.79,63300.0,32.854,32.909,32.8196,32.8609,63300.0
2008-02-04 12:45:00,47.8,47.86,47.78,47.78,44700.0,32.8677,32.909,32.854,32.854,44700.0
2008-02-04 12:50:00,47.78,47.82,47.66,47.71,68200.0,32.854,32.8815,32.7715,32.8059,68200.0
2008-02-04 12:55:00,47.72,47.79,47.62,47.69,91300.0,32.8127,32.8609,32.744,32.7921,91300.0
2008-02-04 13:00:00,47.7,47.73,47.66,47.67,57300.0,32.799,32.8196,32.7715,32.7784,57300.0
2008-02-04 13:05:00,47.67,47.69,47.5,47.5,111500.0,32.7784,32.7921,32.6615,32.6615,111500.0
2008-02-04 13:10:00,47.51,47.58,47.47,47.52,102800.0,32.6683,32.7165,32.6408,32.6752,102800.0
2008-02-04 13:15:00,47.52,47.68,47.5,47.66,45100.0,32.6752,32.7852,32.6615,32.7715,45100.0
2008-02-04 13:20:00,47.65,47.7,47.61,47.7,327800.0,32.7646,32.799,32.7371,32.799,327800.0
2008-02-04 13:25:00,47.7,47.71,47.6,47.66,105900.0,32.799,32.8059,32.7302,32.7715,105900.0
2008-02-04 13:30:00,47.67,47.78,47.66,47.76,103900.0,32.7784,32.854,32.7715,32.8402,103900.0
2008-02-04 13:35:00,47.76,47.84,47.7,47.7,82000.0,32.8402,32.8953,32.799,32.799,82000.0
2008-02-04 13:40:00,47.7,47.82,47.68,47.79,63400.0,32.799,32.8815,32.7852,32.8609,63400.0
2008-02-04 13:45:00,47.79,47.94,47.78,47.92,81300.0,32.8609,32.964,32.854,32.9503,81300.0
2008-02-04 13:50:00,47.93,47.96,47.89,47.94,104800.0,32.9571,32.9778,32.9296,32.964,104800.0
2008-02-04 13:55:00,47.94,47.99,47.92,47.95,76200.0,32.964,32.9984,32.9503,32.9709,76200.0
2008-02-04 14:00:00,47.95,47.96,47.88,47.91,91600.0,32.9709,32.9778,32.9228,32.9434,91600.0
2008-02-04 14:05:00,47.91,47.91,47.68,47.69,87700.0,32.9434,32.9434,32.7852,32.7921,87700.0
2008-02-04 14:10:00,47.71,47.81,47.7,47.77,59900.0,32.8059,32.8746,32.799,32.8471,59900.0
2008-02-04 14:15:00,47.77,47.82,47.75,47.76,61200.0,32.8471,32.8815,32.8334,32.8402,61200.0
2008-02-04 14:20:00,47.75,47.87,47.73,47.84,74700.0,32.8334,32.9159,32.8196,32.8953,74700.0
2008-02-04 14:25:00,47.83,47.89,47.8,47.85,81000.0,32.8884,32.9296,32.8677,32.9021,81000.0
2008-02-04 14:30:00,47.85,47.86,47.63,47.63,150400.0,32.9021,32.909,32.7509,32.7509,150400.0
2008-02-04 14:35:00,47.63,47.68,47.52,47.52,151900.0,32.7509,32.7852,32.6752,32.6752,151900.0
2008-02-04 14:40:00,47.51,47.64,47.51,47.56,139400.0,32.6683,32.7577,32.6683,32.7027,139400.0
2008-02-04 14:45:00,47.57,47.68,47.55,47.63,123300.0,32.7096,32.7852,32.6958,32.7509,123300.0
2008-02-04 14:50:00,47.64,47.66,47.56,47.65,78300.0,32.7577,32.7715,32.7027,32.7646,78300.0
2008-02-04 14:55:00,47.64,47.67,47.52,47.63,124900.0,32.7577,32.7784,32.6752,32.7509,124900.0
2008-02-04 15:00:00,47.63,47.81,47.59,47.81,127000.0,32.7509,32.8746,32.7233,32.8746,127000.0
2008-02-04 15:05:00,47.8,47.87,47.72,47.8,167900.0,32.8677,32.9159,32.8127,32.8677,167900.0
2008-02-04 15:10:00,47.79,47.85,47.74,47.85,88800.0,32.8609,32.9021,32.8265,32.9021,88800.0
2008-02-04 15:15:00,47.86,47.93,47.79,47.87,90700.0,32.909,32.9571,32.8609,32.9159,90700.0
2008-02-04 15:20:00,47.87,48.07,47.84,47.93,167100.0,32.9159,33.0534,32.8953,32.9571,167100.0
2008-02-04 15:25:00,47.93,47.95,47.85,47.91,69000.0,32.9571,32.9709,32.9021,32.9434,69000.0
2008-02-04 15:30:00,47.91,48.04,47.9,47.91,143700.0,32.9434,33.0328,32.9365,32.9434,143700.0
2008-02-04 15:35:00,47.9,47.96,47.87,47.94,140300.0,32.9365,32.9778,32.9159,32.964,140300.0
2008-02-04 15:40:00,47.95,48.13,47.92,48.07,205600.0,32.9709,33.0947,32.9503,33.0534,205600.0
2008-02-04 15:45:00,48.06,48.13,48.0,48.03,206200.0,33.0465,33.0947,33.0053,33.0259,206200.0
2008-02-04 15:50:00,48.04,48.13,48.01,48.07,270500.0,33.0328,33.0947,33.0121,33.0534,270500.0
2008-02-04 15:55:00,48.07,48.09,47.86,47.87,336000.0,33.0534,33.0672,32.909,32.9159,336000.0
2008-02-05 09:30:00,46.9,46.9,46.41,46.46,490800.0,32.2489,32.2489,31.912,31.9464,490800.0
2008-02-05 09:35:00,46.47,47.0,46.45,46.93,360800.0,31.9532,32.3177,31.9395,32.2695,360800.0
2008-02-05 09:40:00,46.93,47.15,46.75,46.78,300500.0,32.2695,32.4208,32.1458,32.1664,300500.0
2008-02-05 09:45:00,46.78,46.82,46.61,46.77,279900.0,32.1664,32.1939,32.0495,32.1595,279900.0
2008-02-05 09:50:00,46.8,47.2,46.73,47.2,248600.0,32.1801,32.4552,32.132,32.4552,248600.0
2008-02-05 09:55:00,47.19,47.2,46.76,46.79,330300.0,32.4483,32.4552,32.1526,32.1733,330300.0
2008-02-05 10:00:00,46.78,46.8,46.4,46.42,360100.0,32.1664,32.1801,31.9051,31.9188,360100.0
2008-02-05 10:05:00,46.43,46.43,46.18,46.31,352400.0,31.9257,31.9257,31.7538,31.8432,352400.0
2008-02-05 10:10:00,46.3,46.48,46.25,46.41,163600.0,31.8363,31.9601,31.802,31.912,163600.0
2008-02-05 10:15:00,46.41,46.62,46.27,46.5,224300.0,31.912,32.0564,31.8157,31.9739,224300.0
2008-02-05 10:20:00,46.49,46.67,46.46,46.51,179300.0,31.967,32.0907,31.9464,31.9807,179300.0
2008-02-05 10:25:00,46.52,46.83,46.5,46.82,191900.0,31.9876,32.2008,31.9739,32.1939,191900.0
2008-02-05 10:30:00,46.83,47.0,46.81,46.9,191200.0,32.2008,32.3177,32.187,32.2489,191200.0
2008-02-05 10:35:00,46.88,46.94,46.76,46.94,111200.0,32.2351,32.2764,32.1526,32.2764,111200.0
2008-02-05 10:40:00,46.95,46.98,46.75,46.77,68000.0,32.2833,32.3039,32.1458,32.1595,68000.0
2008-02-05 10:45:00,46.77,46.82,46.57,46.57,82000.0,32.1595,32.1939,32.022,32.022,82000.0
2008-02-05 10:50:00,46.57,46.62,46.39,46.46,128700.0,32.022,32.0564,31.8982,31.9464,128700.0
2008-02-05 10:55:00,46.45,46.53,46.41,46.41,92400.0,31.9395,31.9945,31.912,31.912,92400.0
2008-02-05 11:00:00,46.42,46.43,46.3,46.36,86300.0,31.9188,31.9257,31.8363,31.8776,86300.0
2008-02-05 11:05:00,46.35,46.36,46.25,46.26,163500.0,31.8707,31.8776,31.802,31.8088,163500.0
2008-02-05 11:10:00,46.27,46.39,46.23,46.31,84100.0,31.8157,31.8982,31.7882,31.8432,84100.0
2008-02-05 11:15:00,46.3,46.32,46.11,46.12,93500.0,31.8363,31.8501,31.7057,31.7126,93500.0
2008-02-05 11:20:00,46.12,46.28,46.02,46.16,161700.0,31.7126,31.8226,31.6438,31.7401,161700.0
2008-02-05 11:25:00,46.16,46.28,46.16,46.22,71300.0,31.7401,31.8226,31.7401,31.7813,71300.0
2008-02-05 11:30:00,46.23,46.26,46.13,46.18,138100.0,31.7882,31.8088,31.7194,31.7538,138100.0
2008-02-05 11:35:00,46.18,46.43,46.18,46.4,207700.0,31.7538,31.9257,31.7538,31.9051,207700.0
2008-02-05 11:40:00,46.39,46.45,46.35,46.42,87000.0,31.8982,31.9395,31.8707,31.9188,87000.0
2008-02-05 11:45:00,46.44,46.8,46.43,46.77,147000.0,31.9326,32.1801,31.9257,32.1595,147000.0
2008-02-05 11:50:00,46.76,46.76,46.44,46.47,103300.0,32.1526,32.1526,31.9326,31.9532,103300.0
2008-02-05 11:55:00,46.47,46.68,46.46,46.5,93200.0,31.9532,32.0976,31.9464,31.9739,93200.0
2008-02-05 12:00:00,46.51,46.62,46.36,46.42,77900.0,31.9807,32.0564,31.8776,31.9188,77900.0
2008-02-05 12:05:00,46.41,46.49,46.35,46.37,71000.0,31.912,31.967,31.8707,31.8845,71000.0
2008-02-05 12:10:00,46.37,46.46,46.26,46.4,71300.0,31.8845,31.9464,31.8088,31.9051,71300.0
2008-02-05 12:15:00,46.41,46.44,46.25,46.32,75100.0,31.912,31.9326,31.802,31.8501,75100.0
2008-02-05 12:20:00,46.32,46.33,46.08,46.15,112700.0,31.8501,31.857,31.6851,31.7332,112700.0
2008-02-05 12:25:00,46.16,46.22,46.04,46.05,121100.0,31.7401,31.7813,31.6576,31.6644,121100.0
2008-02-05 12:30:00,46.06,46.12,46.02,46.08,95700.0,31.6713,31.7126,31.6438,31.6851,95700.0
2008-02-05 12:35:00,46.08,46.12,45.86,46.02,153000.0,31.6851,31.7126,31.5338,31.6438,153000.0
2008-02-05 12:40:00,46.03,46.12,45.98,46.09,100000.0,31.6507,31.7126,31.6163,31.6919,100000.0
2008-02-05 12:45:00,46.08,46.09,45.98,46.07,79300.0,31.6851,31.6919,31.6163,31.6782,79300.0
2008-02-05 12:50:00,46.09,46.15,46.04,46.04,62900.0,31.6919,31.7332,31.6576,31.6576,62900.0
2008-02-05 12:55:00,46.05,46.09,45.96,45.96,63900.0,31.6644,31.6919,31.6025,31.6025,63900.0
2008-02-05 13:00:00,45.97,46.08,45.95,46.0,89200.0,31.6094,31.6851,31.5957,31.63,89200.0
2008-02-05 13:05:00,45.99,46.04,45.87,45.89,158500.0,31.6232,31.6576,31.5407,31.5544,158500.0
2008-02-05 13:10:00,45.89,45.96,45.8,45.91,165400.0,31.5544,31.6025,31.4925,31.5682,165400.0
2008-02-05 13:15:00,45.91,46.07,45.88,46.07,77800.0,31.5682,31.6782,31.5475,31.6782,77800.0
2008-02-05 13:20:00,46.07,46.08,45.89,45.9,83400.0,31.6782,31.6851,31.5544,31.5613,83400.0
2008-02-05 13:25:00,45.89,45.93,45.82,45.87,72100.0,31.5544,31.5819,31.5063,31.5407,72100.0
2008-02-05 13:30:00,45.87,45.98,45.85,45.93,152200.0,31.5407,31.6163,31.5269,31.5819,152200.0
2008-02-05 13:35:00,45.93,45.94,45.68,45.77,136600.0,31.5819,31.5888,31.41,31.4719,136600.0
2008-02-05 13:40:00,45.78,45.95,45.75,45.83,85900.0,31.4788,31.5957,31.4581,31.5132,85900.0
2008-02-05 13:45:00,45.83,45.96,45.71,45.81,119200.0,31.5132,31.6025,31.4306,31.4994,119200.0
2008-02-05 13:50:00,45.82,45.92,45.8,45.89,78400.0,31.5063,31.575,31.4925,31.5544,78400.0
2008-02-05 13:55:00,45.89,45.9,45.76,45.8,120100.0,31.5544,31.5613,31.465,31.4925,120100.0
2008-02-05 14:00:00,45.8,45.81,45.64,45.65,209300.0,31.4925,31.4994,31.3825,31.3894,209300.0
2008-02-05 14:05:00,45.65,46.04,45.58,46.0,149600.0,31.3894,31.6576,31.3413,31.63,149600.0
2008-02-05 14:10:00,46.0,46.07,45.78,45.78,156500.0,31.63,31.6782,31.4788,31.4788,156500.0
2008-02-05 14:15:00,45.79,45.97,45.7,45.93,104200.0,31.4857,31.6094,31.4238,31.5819,104200.0
2008-02-05 14:20:00,45.94,45.99,45.77,45.95,118100.0,31.5888,31.6232,31.4719,31.5957,118100.0
2008-02-05 14:25:00,45.95,46.0,45.8,45.86,115100.0,31.5957,31.63,31.4925,31.5338,115100.0
2008-02-05 14:30:00,45.86,46.11,45.82,46.09,161400.0,31.5338,31.7057,31.5063,31.6919,161400.0
2008-02-05 14:35:00,46.1,46.19,46.02,46.17,160300.0,31.6988,31.7607,31.6438,31.7469,160300.0
2008-02-05 14:40:00,46.16,46.17,46.0,46.04,111100.0,31.7401,31.7469,31.63,31.6576,111100.0
2008-02-05 14:45:00,46.03,46.03,45.82,45.95,119700.0,31.6507,31.6507,31.5063,31.5957,119700.0
2008-02-05 14:50:00,45.95,45.98,45.87,45.94,129900.0,31.5957,31.6163,31.5407,31.5888,129900.0
2008-02-05 14:55:00,45.94,46.03,45.8,45.82,133200.0,31.5888,31.6507,31.4925,31.5063,133200.0
2008-02-05 15:00:00,45.83,45.88,45.69,45.75,99700.0,31.5132,31.5475,31.4169,31.4581,99700.0
2008-02-05 15:05:00,45.75,45.81,45.61,45.64,147700.0,31.4581,31.4994,31.3619,31.3825,147700.0
2008-02-05 15:10:00,45.64,45.76,45.54,45.76,166100.0,31.3825,31.465,31.3137,31.465,166100.0
2008-02-05 15:15:00,45.76,45.84,45.68,45.75,165100.0,31.465,31.52,31.41,31.4581,165100.0
2008-02-05 15:20:00,45.74,45.79,45.55,45.66,128700.0,31.4513,31.4857,31.3206,31.3963,128700.0
2008-02-05 15:25:00,45.66,45.7,45.45,45.62,178200.0,31.3963,31.4238,31.2519,31.3688,178200.0
2008-02-05 15:30:00,45.62,45.86,45.59,45.75,214500.0,31.3688,31.5338,31.3481,31.4581,214500.0
2008-02-05 15:35:00,45.76,46.04,45.76,45.93,206400.0,31.465,31.6576,31.465,31.5819,206400.0
2008-02-05 15:40:00,45.93,45.96,45.57,45.65,368300.0,31.5819,31.6025,31.3344,31.3894,368300.0
2008-02-05 15:45:00,45.66,45.82,45.64,45.8,525500.0,31.3963,31.5063,31.3825,31.4925,525500.0
2008-02-05 15:50:00,45.8,45.84,45.66,45.73,397700.0,31.4925,31.52,31.3963,31.4444,397700.0
2008-02-05 15:55:00,45.73,45.74,45.56,45.56,528600.0,31.4444,31.4513,31.3275,31.3275,528600.0
2008-02-06 09:30:00,45.9,46.04,45.26,45.38,278200.0,31.5613,31.6576,31.1212,31.2037,278200.0
2008-02-06 09:35:00,45.37,45.55,45.01,45.03,240800.0,31.1969,31.3206,30.9493,30.9631,240800.0
2008-02-06 09:40:00,45.05,45.06,44.89,44.99,311900.0,30.9768,30.9837,30.8668,30.9356,311900.0
2008-02-06 09:45:00,45.0,45.05,44.8,44.91,248500.0,30.9424,30.9768,30.8049,30.8806,248500.0
2008-02-06 09:50:00,44.91,44.92,44.5,44.58,263000.0,30.8806,30.8874,30.5986,30.6536,263000.0
2008-02-06 09:55:00,44.57,44.97,44.41,44.89,275900.0,30.6468,30.9218,30.5368,30.8668,275900.0
2008-02-06 10:00:00,44.9,45.4,44.9,45.38,308300.0,30.8737,31.2175,30.8737,31.2037,308300.0
2008-02-06 10:05:00,45.38,45.39,45.18,45.32,241800.0,31.2037,31.2106,31.0662,31.1625,241800.0
2008-02-06 10:10:00,45.32,45.67,45.32,45.67,227400.0,31.1625,31.4031,31.1625,31.4031,227400.0
2008-02-06 10:15:00,45.67,45.88,45.61,45.64,299700.0,31.4031,31.5475,31.3619,31.3825,299700.0
2008-02-06 10:20:00,45.66,45.76,45.31,45.31,165200.0,31.3963,31.465,31.1556,31.1556,165200.0
2008-02-06 10:25:00,45.3,45.55,45.22,45.41,130100.0,31.1487,31.3206,31.0937,31.2244,130100.0
2008-02-06 10:30:00,45.42,45.58,45.24,45.43,181800.0,31.2312,31.3413,31.1075,31.2381,181800.0
2008-02-06 10:35:00,45.44,45.73,45.33,45.58,158100.0,31.245,31.4444,31.1694,31.3413,158100.0
2008-02-06 10:40:00,45.56,45.72,45.46,45.63,241300.0,31.3275,31.4375,31.2587,31.3756,241300.0
2008-02-06 10:45:00,45.63,45.96,45.59,45.84,163100.0,31.3756,31.6025,31.3481,31.52,163100.0
2008-02-06 10:50:00,45.85,45.88,45.56,45.69,183500.0,31.5269,31.5475,31.3275,31.4169,183500.0
2008-02-06 10:55:00,45.68,45.75,45.57,45.68,148100.0,31.41,31.4581,31.3344,31.41,148100.0
2008-02-06 11:00:00,45.69,46.04,45.66,46.02,182300.0,31.4169,31.6576,31.3963,31.6438,182300.0
2008-02-06 11:05:00,46.02,46.29,46.0,46.29,241900.0,31.6438,31.8295,31.63,31.8295,241900.0
2008-02-06 11:10:00,46.29,46.31,46.08,46.18,197900.0,31.8295,31.8432,31.6851,31.7538,197900.0
2008-02-06 11:15:00,46.18,46.31,46.01,46.03,147900.0,31.7538,31.8432,31.6369,31.6507,147900.0
2008-02-06 11:20:00,46.03,46.17,46.0,46.15,153300.0,31.6507,31.7469,31.63,31.7332,153300.0
2008-02-06 11:25:00,46.13,46.24,45.79,45.84,251900.0,31.7194,31.7951,31.4857,31.52,251900.0
2008-02-06 11:30:00,45.84,45.92,45.75,45.8,134200.0,31.52,31.575,31.4581,31.4925,134200.0
2008-02-06 11:35:00,45.81,45.9,45.74,45.76,100700.0,31.4994,31.5613,31.4513,31.465,100700.0
2008-02-06 11:40:00,45.76,45.83,45.71,45.83,117000.0,31.465,31.5132,31.4306,31.5132,117000.0
2008-02-06 11:45:00,45.82,45.88,45.77,45.78,66100.0,31.5063,31.5475,31.4719,31.4788,66100.0
2008-02-06 11:50:00,45.78,45.82,45.73,45.76,59100.0,31.4788,31.5063,31.4444,31.465,59100.0
2008-02-06 11:55:00,45.76,45.94,45.76,45.93,53100.0,31.465,31.5888,31.465,31.5819,53100.0
2008-02-06 12:00:00,45.92,45.96,45.85,45.92,58100.0,31.575,31.6025,31.5269,31.575,58100.0
2008-02-06 12:05:00,45.92,46.05,45.92,45.98,118500.0,31.575,31.6644,31.575,31.6163,118500.0
2008-02-06 12:10:00,45.99,46.01,45.73,45.79,160500.0,31.6232,31.6369,31.4444,31.4857,160500.0
2008-02-06 12:15:00,45.79,45.8,45.48,45.57,170800.0,31.4857,31.4925,31.2725,31.3344,170800.0
2008-02-06 12:20:00,45.58,45.7,45.56,45.67,62900.0,31.3413,31.4238,31.3275,31.4031,62900.0
2008-02-06 12:25:00,45.69,45.7,45.46,45.51,85100.0,31.4169,31.4238,31.2587,31.2931,85100.0
2008-02-06 12:30:00,45.51,45.69,45.51,45.69,68300.0,31.2931,31.4169,31.2931,31.4169,68300.0
2008-02-06 12:35:00,45.69,45.85,45.66,45.8,71400.0,31.4169,31.5269,31.3963,31.4925,71400.0
2008-02-06 12:40:00,45.8,45.83,45.74,45.74,38100.0,31.4925,31.5132,31.4513,31.4513,38100.0
2008-02-06 12:45:00,45.74,45.79,45.52,45.53,68900.0,31.4513,31.4857,31.3,31.3069,68900.0
2008-02-06 12:50:00,45.53,45.68,45.44,45.6,86600.0,31.3069,31.41,31.245,31.355,86600.0
2008-02-06 12:55:00,45.61,45.74,45.6,45.71,62900.0,31.3619,31.4513,31.355,31.4306,62900.0
2008-02-06 13:00:00,45.71,45.74,45.59,45.7,83200.0,31.4306,31.4513,31.3481,31.4238,83200.0
2008-02-06 13:05:00,45.71,45.81,45.7,45.75,56300.0,31.4306,31.4994,31.4238,31.4581,56300.0
2008-02-06 13:10:00,45.74,45.74,45.49,45.59,113500.0,31.4513,31.4513,31.2794,31.3481,113500.0
2008-02-06 13:15:00,45.59,45.74,45.56,45.66,98900.0,31.3481,31.4513,31.3275,31.3963,98900.0
2008-02-06 13:20:00,45.65,45.78,45.59,45.67,83700.0,31.3894,31.4788,31.3481,31.4031,83700.0
2008-02-06 13:25:00,45.66,45.68,45.56,45.65,90200.0,31.3963,31.41,31.3275,31.3894,90200.0
2008-02-06 13:30:00,45.65,45.7,45.55,45.65,112900.0,31.3894,31.4238,31.3206,31.3894,112900.0
2008-02-06 13:35:00,45.65,45.69,45.5,45.53,145400.0,31.3894,31.4169,31.2862,31.3069,145400.0
2008-02-06 13:40:00,45.53,45.53,45.42,45.5,74800.0,31.3069,31.3069,31.2312,31.2862,74800.0
2008-02-06 13:45:00,45.5,45.53,45.42,45.48,70200.0,31.2862,31.3069,31.2312,31.2725,70200.0
2008-02-06 13:50:00,45.48,45.56,45.38,45.38,70600.0,31.2725,31.3275,31.2037,31.2037,70600.0
2008-02-06 13:55:00,45.38,45.38,45.09,45.16,169400.0,31.2037,31.2037,31.0043,31.0525,169400.0
2008-02-06 14:00:00,45.16,45.35,45.16,45.35,105800.0,31.0525,31.1831,31.0525,31.1831,105800.0
2008-02-06 14:05:00,45.35,45.36,45.21,45.24,82700.0,31.1831,31.19,31.0868,31.1075,82700.0
2008-02-06 14:10:00,45.23,45.28,44.97,45.01,172800.0,31.1006,31.135,30.9218,30.9493,172800.0
2008-02-06 14:15:00,45.03,45.15,45.01,45.1,227200.0,30.9631,31.0456,30.9493,31.0112,227200.0
2008-02-06 14:20:00,45.11,45.16,44.91,45.05,189100.0,31.0181,31.0525,30.8806,30.9768,189100.0
2008-02-06 14:25:00,45.03,45.25,45.02,45.14,139400.0,30.9631,31.1143,30.9562,31.0387,139400.0
2008-02-06 14:30:00,45.15,45.19,45.02,45.03,106900.0,31.0456,31.0731,30.9562,30.9631,106900.0
2008-02-06 14:35:00,45.04,45.27,45.03,45.25,114900.0,30.9699,31.1281,30.9631,31.1143,114900.0
2008-02-06 14:40:00,45.25,45.32,45.14,45.32,100600.0,31.1143,31.1625,31.0387,31.1625,100600.0
2008-02-06 14:45:00,45.32,45.44,45.23,45.4,133600.0,31.1625,31.245,31.1006,31.2175,133600.0
2008-02-06 14:50:00,45.4,45.45,45.24,45.43,122100.0,31.2175,31.2519,31.1075,31.2381,122100.0
2008-02-06 14:55:00,45.44,45.57,45.35,45.35,134900.0,31.245,31.3344,31.1831,31.1831,134900.0
2008-02-06 15:00:00,45.34,45.48,45.34,45.4,142200.0,31.1762,31.2725,31.1762,31.2175,142200.0
2008-02-06 15:05:00,45.41,45.5,45.36,45.46,93300.0,31.2244,31.2862,31.19,31.2587,93300.0
2008-02-06 15:10:00,45.47,45.47,45.22,45.23,129700.0,31.2656,31.2656,31.0937,31.1006,129700.0
2008-02-06 15:15:00,45.24,45.24,45.0,45.17,244300.0,31.1075,31.1075,30.9424,31.0593,244300.0
2008-02-06 15:20:00,45.16,45.2,45.0,45.18,193100.0,31.0525,31.08,30.9424,31.0662,193100.0
2008-02-06 15:25:00,45.2,45.29,45.16,45.18,116900.0,31.08,31.1418,31.0525,31.0662,116900.0
2008-02-06 15:30:00,45.19,45.23,45.02,45.05,131800.0,31.0731,31.1006,30.9562,30.9768,131800.0
2008-02-06 15:35:00,45.04,45.18,44.98,45.14,163500.0,30.9699,31.0662,30.9287,31.0387,163500.0
2008-02-06 15:40:00,45.14,45.18,44.96,44.99,187100.0,31.0387,31.0662,30.9149,30.9356,187100.0
2008-02-06 15:45:00,44.99,45.11,44.87,45.0,256500.0,30.9356,31.0181,30.8531,30.9424,256500.0
2008-02-06 15:50:00,45.0,45.02,44.9,44.96,280500.0,30.9424,30.9562,30.8737,30.9149,280500.0
2008-02-06 15:55:00,44.96,45.0,44.87,44.89,491500.0,30.9149,30.9424,30.8531,30.8668,491500.0
2008-02-07 09:30:00,44.56,45.0,44.38,44.6,427000.0,30.6399,30.9424,30.5161,30.6674,427000.0
2008-02-07 09:35:00,44.59,45.42,44.55,45.15,420400.0,30.6605,31.2312,30.633,31.0456,420400.0
2008-02-07 09:40:00,45.18,45.18,44.63,44.82,267700.0,31.0662,31.0662,30.688,30.8187,267700.0
2008-02-07 09:45:00,44.81,44.83,44.47,44.47,229100.0,30.8118,30.8255,30.578,30.578,229100.0
2008-02-07 09:50:00,44.48,44.8,44.39,44.52,228300.0,30.5849,30.8049,30.523,30.6124,228300.0
2008-02-07 09:55:00,44.51,44.8,44.47,44.76,256700.0,30.6055,30.8049,30.578,30.7774,256700.0
2008-02-07 10:00:00,44.76,45.4,44.68,45.4,286700.0,30.7774,31.2175,30.7224,31.2175,286700.0
2008-02-07 10:05:00,45.41,45.62,45.22,45.32,328000.0,31.2244,31.3688,31.0937,31.1625,328000.0
2008-02-07 10:10:00,45.34,45.34,45.04,45.2,265400.0,31.1762,31.1762,30.9699,31.08,265400.0
2008-02-07 10:15:00,45.17,45.67,45.17,45.64,424000.0,31.0593,31.4031,31.0593,31.3825,424000.0
2008-02-07 10:20:00,45.64,45.74,45.13,45.17,225400.0,31.3825,31.4513,31.0318,31.0593,225400.0
2008-02-07 10:25:00,45.18,45.4,45.11,45.13,174400.0,31.0662,31.2175,31.0181,31.0318,174400.0
2008-02-07 10:30:00,45.14,45.23,45.0,45.04,139900.0,31.0387,31.1006,30.9424,30.9699,139900.0
2008-02-07 10:35:00,45.04,45.08,44.61,44.79,368200.0,30.9699,30.9974,30.6743,30.798,368200.0
2008-02-07 10:40:00,44.8,45.0,44.7,44.96,181900.0,30.8049,30.9424,30.7362,30.9149,181900.0
2008-02-07 10:45:00,44.97,45.12,44.86,45.12,257900.0,30.9218,31.025,30.8462,31.025,257900.0
2008-02-07 10:50:00,45.12,45.22,45.05,45.21,437800.0,31.025,31.0937,30.9768,31.0868,437800.0
2008-02-07 10:55:00,45.2,45.25,44.96,45.21,158900.0,31.08,31.1143,30.9149,31.0868,158900.0
2008-02-07 11:00:00,45.21,45.44,45.21,45.34,257700.0,31.0868,31.245,31.0868,31.1762,257700.0
2008-02-07 11:05:00,45.34,45.39,45.06,45.17,227300.0,31.1762,31.2106,30.9837,31.0593,227300.0
2008-02-07 11:10:00,45.17,45.28,45.01,45.15,169700.0,31.0593,31.135,30.9493,31.0456,169700.0
2008-02-07 11:15:00,45.14,45.25,45.09,45.11,132000.0,31.0387,31.1143,31.0043,31.0181,132000.0
2008-02-07 11:20:00,45.12,45.29,45.11,45.28,119200.0,31.025,31.1418,31.0181,31.135,119200.0
2008-02-07 11:25:00,45.29,45.3,45.2,45.24,66100.0,31.1418,31.1487,31.08,31.1075,66100.0
2008-02-07 11:30:00,45.24,45.44,45.24,45.44,113200.0,31.1075,31.245,31.1075,31.245,113200.0
2008-02-07 11:35:00,45.44,45.44,45.12,45.28,116500.0,31.245,31.245,31.025,31.135,116500.0
2008-02-07 11:40:00,45.28,45.49,45.26,45.33,138000.0,31.135,31.2794,31.1212,31.1694,138000.0
2008-02-07 11:45:00,45.33,45.47,45.22,45.39,122600.0,31.1694,31.2656,31.0937,31.2106,122600.0
2008-02-07 11:50:00,45.38,45.46,45.31,45.39,119200.0,31.2037,31.2587,31.1556,31.2106,119200.0
2008-02-07 11:55:00,45.41,45.44,45.3,45.31,79400.0,31.2244,31.245,31.1487,31.1556,79400.0
2008-02-07 12:00:00,45.3,45.4,45.24,45.35,104400.0,31.1487,31.2175,31.1075,31.1831,104400.0
2008-02-07 12:05:00,45.36,45.44,45.3,45.41,78800.0,31.19,31.245,31.1487,31.2244,78800.0
2008-02-07 12:10:00,45.41,45.45,45.35,45.4,76600.0,31.2244,31.2519,31.1831,31.2175,76600.0
2008-02-07 12:15:00,45.4,45.6,45.4,45.54,95100.0,31.2175,31.355,31.2175,31.3137,95100.0
2008-02-07 12:20:00,45.56,45.6,45.38,45.45,121100.0,31.3275,31.355,31.2037,31.2519,121100.0
2008-02-07 12:25:00,45.44,45.65,45.42,45.62,93900.0,31.245,31.3894,31.2312,31.3688,93900.0
2008-02-07 12:30:00,45.61,45.9,45.56,45.86,118600.0,31.3619,31.5613,31.3275,31.5338,118600.0
2008-02-07 12:35:00,45.85,45.88,45.72,45.82,89000.0,31.5269,31.5475,31.4375,31.5063,89000.0
2008-02-07 12:40:00,45.83,45.88,45.69,45.78,128500.0,31.5132,31.5475,31.4169,31.4788,128500.0
2008-02-07 12:45:00,45.77,45.95,45.7,45.87,162400.0,31.4719,31.5957,31.4238,31.5407,162400.0
2008-02-07 12:50:00,45.88,45.98,45.74,45.94,130600.0,31.5475,31.6163,31.4513,31.5888,130600.0
2008-02-07 12:55:00,45.96,45.96,45.79,45.9,132400.0,31.6025,31.6025,31.4857,31.5613,132400.0
2008-02-07 13:00:00,45.9,46.0,45.76,45.92,157200.0,31.5613,31.63,31.465,31.575,157200.0
2008-02-07 13:05:00,45.93,45.93,45.74,45.77,110900.0,31.5819,31.5819,31.4513,31.4719,110900.0
2008-02-07 13:10:00,45.77,45.79,45.55,45.6,121000.0,31.4719,31.4857,31.3206,31.355,121000.0
2008-02-07 13:15:00,45.59,45.6,45.45,45.52,135800.0,31.3481,31.355,31.2519,31.3,135800.0
2008-02-07 13:20:00,45.53,45.68,45.5,45.66,102200.0,31.3069,31.41,31.2862,31.3963,102200.0
2008-02-07 13:25:00,45.66,45.97,45.64,45.86,190900.0,31.3963,31.6094,31.3825,31.5338,190900.0
2008-02-07 13:30:00,45.86,45.98,45.71,45.84,122600.0,31.5338,31.6163,31.4306,31.52,122600.0
2008-02-07 13:35:00,45.84,45.85,45.7,45.78,79100.0,31.52,31.5269,31.4238,31.4788,79100.0
2008-02-07 13:40:00,45.78,46.0,45.78,45.89,125200.0,31.4788,31.63,31.4788,31.5544,125200.0
2008-02-07 13:45:00,45.91,46.08,45.8,45.83,179400.0,31.5682,31.6851,31.4925,31.5132,179400.0
2008-02-07 13:50:00,45.83,45.88,45.73,45.84,141200.0,31.5132,31.5475,31.4444,31.52,141200.0
2008-02-07 13:55:00,45.85,46.0,45.79,45.94,91200.0,31.5269,31.63,31.4857,31.5888,91200.0
2008-02-07 14:00:00,45.94,46.11,45.92,45.94,132100.0,31.5888,31.7057,31.575,31.5888,132100.0
2008-02-07 14:05:00,45.95,46.19,45.95,46.05,139500.0,31.5957,31.7607,31.5957,31.6644,139500.0
2008-02-07 14:10:00,46.04,46.08,45.72,45.75,153300.0,31.6576,31.6851,31.4375,31.4581,153300.0
2008-02-07 14:15:00,45.75,45.78,45.63,45.63,212700.0,31.4581,31.4788,31.3756,31.3756,212700.0
2008-02-07 14:20:00,45.64,45.7,45.48,45.51,226100.0,31.3825,31.4238,31.2725,31.2931,226100.0
2008-02-07 14:25:00,45.51,45.66,45.45,45.47,206600.0,31.2931,31.3963,31.2519,31.2656,206600.0
2008-02-07 14:30:00,45.48,45.48,45.17,45.17,246400.0,31.2725,31.2725,31.0593,31.0593,246400.0
2008-02-07 14:35:00,45.18,45.28,44.91,45.01,290700.0,31.0662,31.135,30.8806,30.9493,290700.0
2008-02-07 14:40:00,45.01,45.23,45.0,45.06,242600.0,30.9493,31.1006,30.9424,30.9837,242600.0
2008-02-07 14:45:00,45.06,45.2,45.01,45.13,166400.0,30.9837,31.08,30.9493,31.0318,166400.0
2008-02-07 14:50:00,45.12,45.23,45.0,45.11,193000.0,31.025,31.1006,30.9424,31.0181,193000.0
2008-02-07 14:55:00,45.1,45.33,45.0,45.0,193400.0,31.0112,31.1694,30.9424,30.9424,193400.0
2008-02-07 15:00:00,45.0,45.01,44.72,44.93,364200.0,30.9424,30.9493,30.7499,30.8943,364200.0
2008-02-07 15:05:00,44.92,44.96,44.66,44.66,217800.0,30.8874,30.9149,30.7087,30.7087,217800.0
2008-02-07 15:10:00,44.66,44.87,44.55,44.73,286300.0,30.7087,30.8531,30.633,30.7568,286300.0
2008-02-07 15:15:00,44.77,44.99,44.74,44.84,373700.0,30.7843,30.9356,30.7637,30.8324,373700.0
2008-02-07 15:20:00,44.84,45.05,44.72,44.83,322200.0,30.8324,30.9768,30.7499,30.8255,322200.0
2008-02-07 15:25:00,44.81,45.02,44.75,44.85,342100.0,30.8118,30.9562,30.7705,30.8393,342100.0
2008-02-07 15:30:00,44.86,45.07,44.85,45.07,302000.0,30.8462,30.9906,30.8393,30.9906,302000.0
2008-02-07 15:35:00,45.07,45.1,44.88,44.94,281800.0,30.9906,31.0112,30.8599,30.9012,281800.0
2008-02-07 15:40:00,44.95,45.04,44.66,44.66,333400.0,30.9081,30.9699,30.7087,30.7087,333400.0
2008-02-07 15:45:00,44.67,44.89,44.6,44.76,395200.0,30.7155,30.8668,30.6674,30.7774,395200.0
2008-02-07 15:50:00,44.74,45.02,44.68,45.0,327100.0,30.7637,30.9562,30.7224,30.9424,327100.0
2008-02-07 15:55:00,45.0,45.1,44.72,44.85,926300.0,30.9424,31.0112,30.7499,30.8393,926300.0
2008-02-08 09:30:00,44.56,44.88,44.21,44.32,405300.0,30.6399,30.8599,30.3992,30.4749,405300.0
2008-02-08 09:35:00,44.31,44.44,44.04,44.16,339900.0,30.468,30.5574,30.2823,30.3648,339900.0
2008-02-08 09:40:00,44.15,44.19,43.95,44.04,394100.0,30.358,30.3855,30.2204,30.2823,394100.0
2008-02-08 09:45:00,44.02,44.17,43.91,44.07,312900.0,30.2686,30.3717,30.1929,30.303,312900.0
2008-02-08 09:50:00,44.07,44.28,44.06,44.14,276900.0,30.303,30.4474,30.2961,30.3511,276900.0
2008-02-08 09:55:00,44.13,44.4,44.08,44.28,280800.0,30.3442,30.5299,30.3098,30.4474,280800.0
2008-02-08 10:00:00,44.27,44.29,44.0,44.15,264900.0,30.4405,30.4542,30.2548,30.358,264900.0
2008-02-08 10:05:00,44.14,44.33,44.08,44.2,292900.0,30.3511,30.4817,30.3098,30.3924,292900.0
2008-02-08 10:10:00,44.2,44.3,44.03,44.05,199400.0,30.3924,30.4611,30.2755,30.2892,199400.0
2008-02-08 10:15:00,44.04,44.24,44.03,44.09,250000.0,30.2823,30.4199,30.2755,30.3167,250000.0
2008-02-08 10:20:00,44.09,44.31,44.09,44.31,376400.0,30.3167,30.468,30.3167,30.468,376400.0
2008-02-08 10:25:00,44.31,44.48,44.28,44.35,172100.0,30.468,30.5849,30.4474,30.4955,172100.0
2008-02-08 10:30:00,44.34,44.39,44.18,44.22,104300.0,30.4886,30.523,30.3786,30.4061,104300.0
2008-02-08 10:35:00,44.23,44.28,44.05,44.07,85400.0,30.413,30.4474,30.2892,30.303,85400.0
2008-02-08 10:40:00,44.07,44.19,44.07,44.19,82900.0,30.303,30.3855,30.303,30.3855,82900.0
2008-02-08 10:45:00,44.18,44.31,44.08,44.1,203800.0,30.3786,30.468,30.3098,30.3236,203800.0
2008-02-08 10:50:00,44.09,44.16,44.03,44.05,157200.0,30.3167,30.3648,30.2755,30.2892,157200.0
2008-02-08 10:55:00,44.05,44.11,44.0,44.02,186100.0,30.2892,30.3305,30.2548,30.2686,186100.0
2008-02-08 11:00:00,44.02,44.1,43.86,43.93,158100.0,30.2686,30.3236,30.1586,30.2067,158100.0
2008-02-08 11:05:00,43.93,44.1,43.88,44.04,232700.0,30.2067,30.3236,30.1723,30.2823,232700.0
2008-02-08 11:10:00,44.04,44.07,43.86,43.91,128200.0,30.2823,30.303,30.1586,30.1929,128200.0
2008-02-08 11:15:00,43.91,44.01,43.86,44.0,142800.0,30.1929,30.2617,30.1586,30.2548,142800.0
2008-02-08 11:20:00,44.0,44.0,43.78,43.91,160200.0,30.2548,30.2548,30.1036,30.1929,160200.0
2008-02-08 11:25:00,43.91,43.93,43.77,43.78,155400.0,30.1929,30.2067,30.0967,30.1036,155400.0
2008-02-08 11:30:00,43.79,44.06,43.78,43.96,167900.0,30.1104,30.2961,30.1036,30.2273,167900.0
2008-02-08 11:35:00,43.98,44.04,43.92,43.92,98700.0,30.2411,30.2823,30.1998,30.1998,98700.0
2008-02-08 11:40:00,43.92,43.96,43.85,43.93,93200.0,30.1998,30.2273,30.1517,30.2067,93200.0
2008-02-08 11:45:00,43.92,43.98,43.81,43.81,87900.0,30.1998,30.2411,30.1242,30.1242,87900.0
2008-02-08 11:50:00,43.81,43.86,43.8,43.81,87000.0,30.1242,30.1586,30.1173,30.1242,87000.0
2008-02-08 11:55:00,43.81,43.87,43.7,43.71,134200.0,30.1242,30.1654,30.0485,30.0554,134200.0
2008-02-08 12:00:00,43.72,43.74,43.57,43.61,203600.0,30.0623,30.0761,29.9592,29.9867,203600.0
2008-02-08 12:05:00,43.62,43.71,43.58,43.64,341000.0,29.9935,30.0554,29.966,30.0073,341000.0
2008-02-08 12:10:00,43.65,43.72,43.58,43.69,108600.0,30.0142,30.0623,29.966,30.0417,108600.0
2008-02-08 12:15:00,43.68,43.7,43.54,43.58,158600.0,30.0348,30.0485,29.9385,29.966,158600.0
2008-02-08 12:20:00,43.6,43.61,43.43,43.49,210700.0,29.9798,29.9867,29.8629,29.9041,210700.0
2008-02-08 12:25:00,43.5,43.62,43.44,43.58,202400.0,29.911,29.9935,29.8698,29.966,202400.0
2008-02-08 12:30:00,43.58,43.59,43.49,43.52,143300.0,29.966,29.9729,29.9041,29.9248,143300.0
2008-02-08 12:35:00,43.52,43.56,43.4,43.44,130800.0,29.9248,29.9523,29.8423,29.8698,130800.0
2008-02-08 12:40:00,43.44,43.51,43.41,43.44,125500.0,29.8698,29.9179,29.8491,29.8698,125500.0
2008-02-08 12:45:00,43.44,43.45,43.25,43.25,187400.0,29.8698,29.8766,29.7391,29.7391,187400.0
2008-02-08 12:50:00,43.25,43.33,43.18,43.29,187500.0,29.7391,29.7941,29.691,29.7666,187500.0
2008-02-08 12:55:00,43.3,43.38,43.24,43.35,153700.0,29.7735,29.8285,29.7322,29.8079,153700.0
2008-02-08 13:00:00,43.35,43.35,43.17,43.22,155000.0,29.8079,29.8079,29.6841,29.7185,155000.0
2008-02-08 13:05:00,43.22,43.28,43.13,43.2,132900.0,29.7185,29.7598,29.6566,29.7047,132900.0
2008-02-08 13:10:00,43.18,43.19,43.0,43.05,234200.0,29.691,29.6979,29.5672,29.6016,234200.0
2008-02-08 13:15:00,43.05,43.07,43.0,43.02,154900.0,29.6016,29.6154,29.5672,29.581,154900.0
2008-02-08 13:20:00,43.02,43.11,43.0,43.06,190100.0,29.581,29.6429,29.5672,29.6085,190100.0
2008-02-08 13:25:00,43.06,43.2,43.0,43.09,248900.0,29.6085,29.7047,29.5672,29.6291,248900.0
2008-02-08 13:30:00,43.09,43.1,42.9,42.96,303800.0,29.6291,29.636,29.4985,29.5397,303800.0
2008-02-08 13:35:00,42.95,42.97,42.86,42.91,411700.0,29.5328,29.5466,29.471,29.5053,411700.0
2008-02-08 13:40:00,42.91,42.99,42.87,42.99,305400.0,29.5053,29.5603,29.4778,29.5603,305400.0
2008-02-08 13:45:00,42.99,43.17,42.97,43.08,201200.0,29.5603,29.6841,29.5466,29.6222,201200.0
2008-02-08 13:50:00,43.07,43.28,43.04,43.14,146600.0,29.6154,29.7598,29.5947,29.6635,146600.0
2008-02-08 13:55:00,43.13,43.29,43.08,43.23,81400.0,29.6566,29.7666,29.6222,29.7254,81400.0
2008-02-08 14:00:00,43.22,43.23,42.97,43.0,154400.0,29.7185,29.7254,29.5466,29.5672,154400.0
2008-02-08 14:05:00,43.0,43.18,42.99,43.1,106200.0,29.5672,29.691,29.5603,29.636,106200.0
2008-02-08 14:10:00,43.09,43.11,42.95,42.96,101000.0,29.6291,29.6429,29.5328,29.5397,101000.0
2008-02-08 14:15:00,42.96,43.23,42.96,43.22,116000.0,29.5397,29.7254,29.5397,29.7185,116000.0
2008-02-08 14:20:00,43.23,43.33,43.2,43.28,197100.0,29.7254,29.7941,29.7047,29.7598,197100.0
2008-02-08 14:25:00,43.26,43.51,43.26,43.44,158100.0,29.746,29.9179,29.746,29.8698,158100.0
2008-02-08 14:30:00,43.44,43.46,43.22,43.25,268600.0,29.8698,29.8835,29.7185,29.7391,268600.0
2008-02-08 14:35:00,43.27,43.41,43.24,43.38,100400.0,29.7529,29.8491,29.7322,29.8285,100400.0
2008-02-08 14:40:00,43.38,43.43,43.3,43.43,78500.0,29.8285,29.8629,29.7735,29.8629,78500.0
2008-02-08 14:45:00,43.43,43.45,43.16,43.2,185500.0,29.8629,29.8766,29.6772,29.7047,185500.0
2008-02-08 14:50:00,43.19,43.33,43.18,43.25,154400.0,29.6979,29.7941,29.691,29.7391,154400.0
2008-02-08 14:55:00,43.26,43.35,43.08,43.2,176600.0,29.746,29.8079,29.6222,29.7047,176600.0
2008-02-08 15:00:00,43.21,43.21,43.07,43.08,144700.0,29.7116,29.7116,29.6154,29.6222,144700.0
2008-02-08 15:05:00,43.08,43.22,43.06,43.1,127400.0,29.6222,29.7185,29.6085,29.636,127400.0
2008-02-08 15:10:00,43.1,43.12,43.0,43.1,201000.0,29.636,29.6497,29.5672,29.636,201000.0
2008-02-08 15:15:00,43.1,43.19,43.05,43.1,215800.0,29.636,29.6979,29.6016,29.636,215800.0
2008-02-08 15:20:00,43.08,43.12,43.02,43.1,175100.0,29.6222,29.6497,29.581,29.636,175100.0
2008-02-08 15:25:00,43.1,43.2,43.03,43.14,192100.0,29.636,29.7047,29.5878,29.6635,192100.0
2008-02-08 15:30:00,43.13,43.36,43.13,43.27,378400.0,29.6566,29.8148,29.6566,29.7529,378400.0
2008-02-08 15:35:00,43.27,43.38,43.2,43.27,372500.0,29.7529,29.8285,29.7047,29.7529,372500.0
2008-02-08 15:40:00,43.27,43.45,43.25,43.39,417900.0,29.7529,29.8766,29.7391,29.8354,417900.0
2008-02-08 15:45:00,43.4,43.47,43.22,43.26,633500.0,29.8423,29.8904,29.7185,29.746,633500.0
2008-02-08 15:50:00,43.27,43.29,43.06,43.19,447300.0,29.7529,29.7666,29.6085,29.6979,447300.0
2008-02-08 15:55:00,43.18,43.19,43.02,43.17,455600.0,29.691,29.6979,29.581,29.6841,455600.0
2008-02-11 09:30:00,43.7,43.7,42.88,43.09,451900.0,30.0485,30.0485,29.4847,29.6291,451900.0
2008-02-11 09:35:00,43.09,43.15,42.42,42.49,442900.0,29.6291,29.6704,29.1684,29.2165,442900.0
2008-02-11 09:40:00,42.49,42.68,42.15,42.28,542500.0,29.2165,29.3472,28.9828,29.0721,542500.0
2008-02-11 09:45:00,42.27,42.43,42.18,42.21,317900.0,29.0653,29.1753,29.0034,29.024,317900.0
2008-02-11 09:50:00,42.21,42.89,42.21,42.8,616300.0,29.024,29.4916,29.024,29.4297,616300.0
2008-02-11 09:55:00,42.8,42.99,42.72,42.87,384200.0,29.4297,29.5603,29.3747,29.4778,384200.0
2008-02-11 10:00:00,42.84,43.0,42.58,42.72,566400.0,29.4572,29.5672,29.2784,29.3747,566400.0
2008-02-11 10:05:00,42.72,42.76,42.58,42.63,213200.0,29.3747,29.4022,29.2784,29.3128,213200.0
2008-02-11 10:10:00,42.62,42.62,42.39,42.57,182000.0,29.3059,29.3059,29.1478,29.2715,182000.0
2008-02-11 10:15:00,42.57,42.62,42.38,42.42,210600.0,29.2715,29.3059,29.1409,29.1684,210600.0
2008-02-11 10:20:00,42.43,42.48,42.28,42.38,191500.0,29.1753,29.2097,29.0721,29.1409,191500.0
2008-02-11 10:25:00,42.39,42.45,42.3,42.44,124500.0,29.1478,29.189,29.0859,29.1822,124500.0
2008-02-11 10:30:00,42.44,42.51,42.21,42.49,200300.0,29.1822,29.2303,29.024,29.2165,200300.0
2008-02-11 10:35:00,42.51,42.65,42.5,42.55,165600.0,29.2303,29.3266,29.2234,29.2578,165600.0
2008-02-11 10:40:00,42.56,42.62,42.35,42.43,265300.0,29.2647,29.3059,29.1203,29.1753,265300.0
2008-02-11 10:45:00,42.43,42.55,42.41,42.45,404000.0,29.1753,29.2578,29.1615,29.189,404000.0
2008-02-11 10:50:00,42.44,42.6,42.3,42.58,396500.0,29.1822,29.2922,29.0859,29.2784,396500.0
2008-02-11 10:55:00,42.57,42.59,42.47,42.56,236100.0,29.2715,29.2853,29.2028,29.2647,236100.0
2008-02-11 11:00:00,42.56,42.68,42.56,42.64,179700.0,29.2647,29.3472,29.2647,29.3197,179700.0
2008-02-11 11:05:00,42.63,42.88,42.63,42.85,263500.0,29.3128,29.4847,29.3128,29.4641,263500.0
2008-02-11 11:10:00,42.84,42.92,42.78,42.83,213000.0,29.4572,29.5122,29.4159,29.4503,213000.0
2008-02-11 11:15:00,42.84,42.92,42.4,42.88,201700.0,29.4572,29.5122,29.1547,29.4847,201700.0
2008-02-11 11:20:00,42.88,43.0,42.87,42.88,124100.0,29.4847,29.5672,29.4778,29.4847,124100.0
2008-02-11 11:25:00,42.89,42.89,42.66,42.66,126100.0,29.4916,29.4916,29.3334,29.3334,126100.0
2008-02-11 11:30:00,42.66,42.71,42.53,42.62,149600.0,29.3334,29.3678,29.244,29.3059,149600.0
2008-02-11 11:35:00,42.63,42.68,42.45,42.47,108300.0,29.3128,29.3472,29.189,29.2028,108300.0
2008-02-11 11:40:00,42.48,42.67,42.46,42.63,102000.0,29.2097,29.3403,29.1959,29.3128,102000.0
2008-02-11 11:45:00,42.63,42.64,42.45,42.62,106800.0,29.3128,29.3197,29.189,29.3059,106800.0
2008-02-11 11:50:00,42.58,42.69,42.54,42.58,74400.0,29.2784,29.3541,29.2509,29.2784,74400.0
2008-02-11 11:55:00,42.57,42.6,42.47,42.47,74900.0,29.2715,29.2922,29.2028,29.2028,74900.0
2008-02-11 12:00:00,42.49,42.68,42.46,42.6,108700.0,29.2165,29.3472,29.1959,29.2922,108700.0
2008-02-11 12:05:00,42.61,42.85,42.6,42.77,126600.0,29.2991,29.4641,29.2922,29.4091,126600.0
2008-02-11 12:10:00,42.76,42.8,42.74,42.74,124100.0,29.4022,29.4297,29.3884,29.3884,124100.0
2008-02-11 12:15:00,42.74,42.81,42.54,42.55,120000.0,29.3884,29.4366,29.2509,29.2578,120000.0
2008-02-11 12:20:00,42.54,42.59,42.45,42.45,141900.0,29.2509,29.2853,29.189,29.189,141900.0
2008-02-11 12:25:00,42.45,42.55,42.45,42.46,79300.0,29.189,29.2578,29.189,29.1959,79300.0
2008-02-11 12:30:00,42.48,42.54,42.41,42.49,144600.0,29.2097,29.2509,29.1615,29.2165,144600.0
2008-02-11 12:35:00,42.48,42.74,42.43,42.72,153300.0,29.2097,29.3884,29.1753,29.3747,153300.0
2008-02-11 12:40:00,42.72,42.89,42.65,42.83,149300.0,29.3747,29.4916,29.3266,29.4503,149300.0
2008-02-11 12:45:00,42.83,42.85,42.68,42.75,178300.0,29.4503,29.4641,29.3472,29.3953,178300.0
2008-02-11 12:50:00,42.75,42.76,42.66,42.69,121800.0,29.3953,29.4022,29.3334,29.3541,121800.0
2008-02-11 12:55:00,42.69,42.72,42.64,42.68,106400.0,29.3541,29.3747,29.3197,29.3472,106400.0
2008-02-11 13:00:00,42.67,42.8,42.66,42.7,189500.0,29.3403,29.4297,29.3334,29.3609,189500.0
2008-02-11 13:05:00,42.7,42.7,42.62,42.65,59700.0,29.3609,29.3609,29.3059,29.3266,59700.0
2008-02-11 13:10:00,42.66,42.7,42.61,42.65,76600.0,29.3334,29.3609,29.2991,29.3266,76600.0
2008-02-11 13:15:00,42.64,42.71,42.57,42.66,90800.0,29.3197,29.3678,29.2715,29.3334,90800.0
2008-02-11 13:20:00,42.65,42.71,42.65,42.67,97200.0,29.3266,29.3678,29.3266,29.3403,97200.0
2008-02-11 13:25:00,42.66,42.7,42.56,42.64,196900.0,29.3334,29.3609,29.2647,29.3197,196900.0
2008-02-11 13:30:00,42.65,42.71,42.48,42.55,127800.0,29.3266,29.3678,29.2097,29.2578,127800.0
2008-02-11 13:35:00,42.55,42.59,42.45,42.59,93000.0,29.2578,29.2853,29.189,29.2853,93000.0
2008-02-11 13:40:00,42.58,42.63,42.49,42.52,96300.0,29.2784,29.3128,29.2165,29.2372,96300.0
2008-02-11 13:45:00,42.52,42.6,42.51,42.56,80900.0,29.2372,29.2922,29.2303,29.2647,80900.0
2008-02-11 13:50:00,42.55,42.62,42.53,42.59,68300.0,29.2578,29.3059,29.244,29.2853,68300.0
2008-02-11 13:55:00,42.59,42.61,42.52,42.6,77600.0,29.2853,29.2991,29.2372,29.2922,77600.0
2008-02-11 14:00:00,42.57,42.65,42.54,42.58,111300.0,29.2715,29.3266,29.2509,29.2784,111300.0
2008-02-11 14:05:00,42.57,42.69,42.55,42.63,108100.0,29.2715,29.3541,29.2578,29.3128,108100.0
2008-02-11 14:10:00,42.63,42.63,42.5,42.57,115100.0,29.3128,29.3128,29.2234,29.2715,115100.0
2008-02-11 14:15:00,42.58,42.58,42.3,42.36,148600.0,29.2784,29.2784,29.0859,29.1272,148600.0
2008-02-11 14:20:00,42.36,42.57,42.34,42.56,111200.0,29.1272,29.2715,29.1134,29.2647,111200.0
2008-02-11 14:25:00,42.55,42.62,42.38,42.43,112600.0,29.2578,29.3059,29.1409,29.1753,112600.0
2008-02-11 14:30:00,42.43,42.45,42.29,42.34,144700.0,29.1753,29.189,29.079,29.1134,144700.0
2008-02-11 14:35:00,42.34,42.35,42.26,42.28,109900.0,29.1134,29.1203,29.0584,29.0721,109900.0
2008-02-11 14:40:00,42.26,42.42,42.26,42.39,112700.0,29.0584,29.1684,29.0584,29.1478,112700.0
2008-02-11 14:45:00,42.39,42.4,42.32,42.39,139100.0,29.1478,29.1547,29.0996,29.1478,139100.0
2008-02-11 14:50:00,42.4,42.41,42.3,42.35,145600.0,29.1547,29.1615,29.0859,29.1203,145600.0
2008-02-11 14:55:00,42.34,42.54,42.34,42.5,125000.0,29.1134,29.2509,29.1134,29.2234,125000.0
2008-02-11 15:00:00,42.5,42.51,42.35,42.42,170500.0,29.2234,29.2303,29.1203,29.1684,170500.0
2008-02-11 15:05:00,42.41,42.5,42.4,42.48,180800.0,29.1615,29.2234,29.1547,29.2097,180800.0
2008-02-11 15:10:00,42.47,42.69,42.45,42.66,146600.0,29.2028,29.3541,29.189,29.3334,146600.0
2008-02-11 15:15:00,42.65,42.69,42.54,42.67,141200.0,29.3266,29.3541,29.2509,29.3403,141200.0
2008-02-11 15:20:00,42.67,42.77,42.57,42.73,158400.0,29.3403,29.4091,29.2715,29.3816,158400.0
2008-02-11 15:25:00,42.73,42.75,42.62,42.62,168700.0,29.3816,29.3953,29.3059,29.3059,168700.0
2008-02-11 15:30:00,42.62,42.7,42.56,42.6,170200.0,29.3059,29.3609,29.2647,29.2922,170200.0
2008-02-11 15:35:00,42.59,42.67,42.4,42.49,177500.0,29.2853,29.3403,29.1547,29.2165,177500.0
2008-02-11 15:40:00,42.49,42.51,42.37,42.39,220400.0,29.2165,29.2303,29.134,29.1478,220400.0
2008-02-11 15:45:00,42.4,42.45,42.35,42.43,247200.0,29.1547,29.189,29.1203,29.1753,247200.0
2008-02-11 15:50:00,42.43,42.57,42.4,42.45,341300.0,29.1753,29.2715,29.1547,29.189,341300.0
2008-02-11 15:55:00,42.45,42.57,42.44,42.49,441100.0,29.189,29.2715,29.1822,29.2165,441100.0
2008-02-12 09:30:00,42.75,43.16,42.6,43.13,416000.0,29.3953,29.6772,29.2922,29.6566,416000.0
2008-02-12 09:35:00,43.15,43.17,42.84,42.91,284600.0,29.6704,29.6841,29.4572,29.5053,284600.0
2008-02-12 09:40:00,42.91,43.05,42.43,42.43,459800.0,29.5053,29.6016,29.1753,29.1753,459800.0
2008-02-12 09:45:00,42.45,42.95,42.33,42.81,382100.0,29.189,29.5328,29.1065,29.4366,382100.0
2008-02-12 09:50:00,42.8,42.81,42.42,42.59,375700.0,29.4297,29.4366,29.1684,29.2853,375700.0
2008-02-12 09:55:00,42.59,43.28,42.58,43.18,315800.0,29.2853,29.7598,29.2784,29.691,315800.0
2008-02-12 10:00:00,43.18,43.23,43.01,43.08,323600.0,29.691,29.7254,29.5741,29.6222,323600.0
2008-02-12 10:05:00,43.08,43.12,42.81,42.98,253900.0,29.6222,29.6497,29.4366,29.5535,253900.0
2008-02-12 10:10:00,42.98,43.17,42.93,43.07,277800.0,29.5535,29.6841,29.5191,29.6154,277800.0
2008-02-12 10:15:00,43.09,43.25,43.01,43.09,307500.0,29.6291,29.7391,29.5741,29.6291,307500.0
2008-02-12 10:20:00,43.09,43.15,43.0,43.01,291200.0,29.6291,29.6704,29.5672,29.5741,291200.0
2008-02-12 10:25:00,43.02,43.04,42.92,42.99,228500.0,29.581,29.5947,29.5122,29.5603,228500.0
2008-02-12 10:30:00,43.0,43.08,42.93,43.07,210900.0,29.5672,29.6222,29.5191,29.6154,210900.0
2008-02-12 10:35:00,43.08,43.14,42.99,43.03,169900.0,29.6222,29.6635,29.5603,29.5878,169900.0
2008-02-12 10:40:00,43.02,43.16,43.0,43.13,230700.0,29.581,29.6772,29.5672,29.6566,230700.0
2008-02-12 10:45:00,43.13,43.55,43.13,43.43,398900.0,29.6566,29.9454,29.6566,29.8629,398900.0
2008-02-12 10:50:00,43.43,43.46,43.31,43.4,169400.0,29.8629,29.8835,29.7804,29.8423,169400.0
2008-02-12 10:55:00,43.4,43.59,43.36,43.54,377200.0,29.8423,29.9729,29.8148,29.9385,377200.0
2008-02-12 11:00:00,43.54,43.56,43.41,43.43,365400.0,29.9385,29.9523,29.8491,29.8629,365400.0
2008-02-12 11:05:00,43.44,43.45,43.19,43.36,211900.0,29.8698,29.8766,29.6979,29.8148,211900.0
2008-02-12 11:10:00,43.36,43.53,43.35,43.4,305900.0,29.8148,29.9317,29.8079,29.8423,305900.0
2008-02-12 11:15:00,43.4,43.46,43.36,43.42,169400.0,29.8423,29.8835,29.8148,29.856,169400.0
2008-02-12 11:20:00,43.43,43.55,43.31,43.34,190600.0,29.8629,29.9454,29.7804,29.801,190600.0
2008-02-12 11:25:00,43.32,43.37,43.24,43.32,163900.0,29.7873,29.8216,29.7322,29.7873,163900.0
2008-02-12 11:30:00,43.34,43.37,43.27,43.34,124500.0,29.801,29.8216,29.7529,29.801,124500.0
2008-02-12 11:35:00,43.33,43.37,43.18,43.21,145400.0,29.7941,29.8216,29.691,29.7116,145400.0
2008-02-12 11:40:00,43.21,43.29,43.18,43.23,117900.0,29.7116,29.7666,29.691,29.7254,117900.0
2008-02-12 11:45:00,43.24,43.3,43.08,43.1,150400.0,29.7322,29.7735,29.6222,29.636,150400.0
2008-02-12 11:50:00,43.1,43.1,42.92,42.92,210300.0,29.636,29.636,29.5122,29.5122,210300.0
2008-02-12 11:55:00,42.91,42.96,42.86,42.9,213000.0,29.5053,29.5397,29.471,29.4985,213000.0
2008-02-12 12:00:00,42.89,43.04,42.87,43.04,131200.0,29.4916,29.5947,29.4778,29.5947,131200.0
2008-02-12 12:05:00,43.04,43.15,42.99,43.14,106800.0,29.5947,29.6704,29.5603,29.6635,106800.0
2008-02-12 12:10:00,43.16,43.17,42.99,43.09,113000.0,29.6772,29.6841,29.5603,29.6291,113000.0
2008-02-12 12:15:00,43.09,43.15,43.04,43.11,105100.0,29.6291,29.6704,29.5947,29.6429,105100.0
2008-02-12 12:20:00,43.11,43.11,42.9,42.91,163900.0,29.6429,29.6429,29.4985,29.5053,163900.0
2008-02-12 12:25:00,42.9,42.96,42.74,42.86,186300.0,29.4985,29.5397,29.3884,29.471,186300.0
2008-02-12 12:30:00,42.85,42.86,42.73,42.79,203300.0,29.4641,29.471,29.3816,29.4228,203300.0
2008-02-12 12:35:00,42.79,42.82,42.74,42.76,141800.0,29.4228,29.4435,29.3884,29.4022,141800.0
2008-02-12 12:40:00,42.77,42.79,42.54,42.55,132600.0,29.4091,29.4228,29.2509,29.2578,132600.0
2008-02-12 12:45:00,42.54,42.7,42.54,42.65,177300.0,29.2509,29.3609,29.2509,29.3266,177300.0
2008-02-12 12:50:00,42.66,42.81,42.66,42.81,102400.0,29.3334,29.4366,29.3334,29.4366,102400.0
2008-02-12 12:55:00,42.81,42.93,42.8,42.9,105300.0,29.4366,29.5191,29.4297,29.4985,105300.0
2008-02-12 13:00:00,42.91,43.03,42.91,43.03,112400.0,29.5053,29.5878,29.5053,29.5878,112400.0
2008-02-12 13:05:00,43.03,43.07,42.89,42.93,118500.0,29.5878,29.6154,29.4916,29.5191,118500.0
2008-02-12 13:10:00,42.93,42.93,42.84,42.9,131300.0,29.5191,29.5191,29.4572,29.4985,131300.0
2008-02-12 13:15:00,42.91,43.02,42.85,42.92,143300.0,29.5053,29.581,29.4641,29.5122,143300.0
2008-02-12 13:20:00,42.92,42.98,42.85,42.87,122600.0,29.5122,29.5535,29.4641,29.4778,122600.0
2008-02-12 13:25:00,42.88,42.99,42.83,42.96,118500.0,29.4847,29.5603,29.4503,29.5397,118500.0
2008-02-12 13:30:00,42.95,42.95,42.78,42.89,118700.0,29.5328,29.5328,29.4159,29.4916,118700.0
2008-02-12 13:35:00,42.89,43.14,42.8,43.08,191300.0,29.4916,29.6635,29.4297,29.6222,191300.0
2008-02-12 13:40:00,43.07,43.12,42.94,42.97,138400.0,29.6154,29.6497,29.526,29.5466,138400.0
2008-02-12 13:45:00,42.97,43.02,42.8,43.01,96500.0,29.5466,29.581,29.4297,29.5741,96500.0
2008-02-12 13:50:00,43.02,43.19,43.0,43.14,120400.0,29.581,29.6979,29.5672,29.6635,120400.0
2008-02-12 13:55:00,43.15,43.22,43.07,43.21,108500.0,29.6704,29.7185,29.6154,29.7116,108500.0
2008-02-12 14:00:00,43.22,43.24,42.92,42.93,126400.0,29.7185,29.7322,29.5122,29.5191,126400.0
2008-02-12 14:05:00,42.93,43.06,42.91,43.01,107900.0,29.5191,29.6085,29.5053,29.5741,107900.0
2008-02-12 14:10:00,43.03,43.14,43.02,43.14,134600.0,29.5878,29.6635,29.581,29.6635,134600.0
2008-02-12 14:15:00,43.13,43.13,42.85,42.86,166700.0,29.6566,29.6566,29.4641,29.471,166700.0
2008-02-12 14:20:00,42.87,42.96,42.76,42.96,162600.0,29.4778,29.5397,29.4022,29.5397,162600.0
2008-02-12 14:25:00,42.96,42.98,42.89,42.96,142300.0,29.5397,29.5535,29.4916,29.5397,142300.0
2008-02-12 14:30:00,42.95,42.97,42.72,42.74,304600.0,29.5328,29.5466,29.3747,29.3884,304600.0
2008-02-12 14:35:00,42.76,42.82,42.73,42.77,708300.0,29.4022,29.4435,29.3816,29.4091,708300.0
2008-02-12 14:40:00,42.77,42.93,42.74,42.88,436200.0,29.4091,29.5191,29.3884,29.4847,436200.0
2008-02-12 14:45:00,42.87,43.03,42.84,43.0,250000.0,29.4778,29.5878,29.4572,29.5672,250000.0
2008-02-12 14:50:00,42.99,43.04,42.95,43.0,241900.0,29.5603,29.5947,29.5328,29.5672,241900.0
2008-02-12 14:55:00,43.0,43.04,42.92,43.0,213100.0,29.5672,29.5947,29.5122,29.5672,213100.0
2008-02-12 15:00:00,43.0,43.0,42.79,42.85,184100.0,29.5672,29.5672,29.4228,29.4641,184100.0
2008-02-12 15:05:00,42.85,42.86,42.73,42.8,442000.0,29.4641,29.471,29.3816,29.4297,442000.0
2008-02-12 15:10:00,42.8,42.95,42.75,42.79,256500.0,29.4297,29.5328,29.3953,29.4228,256500.0
2008-02-12 15:15:00,42.78,42.95,42.75,42.78,220500.0,29.4159,29.5328,29.3953,29.4159,220500.0
2008-02-12 15:20:00,42.78,42.81,42.47,42.52,269400.0,29.4159,29.4366,29.2028,29.2372,269400.0
2008-02-12 15:25:00,42.52,42.58,42.35,42.55,476500.0,29.2372,29.2784,29.1203,29.2578,476500.0
2008-02-12 15:30:00,42.55,42.64,42.54,42.55,278400.0,29.2578,29.3197,29.2509,29.2578,278400.0
2008-02-12 15:35:00,42.55,42.57,42.26,42.28,512000.0,29.2578,29.2715,29.0584,29.0721,512000.0
2008-02-12 15:40:00,42.29,42.48,42.28,42.42,381500.0,29.079,29.2097,29.0721,29.1684,381500.0
2008-02-12 15:45:00,42.42,42.62,42.36,42.59,396800.0,29.1684,29.3059,29.1272,29.2853,396800.0
2008-02-12 15:50:00,42.59,42.66,42.55,42.59,367200.0,29.2853,29.3334,29.2578,29.2853,367200.0
2008-02-12 15:55:00,42.59,42.79,42.54,42.72,510700.0,29.2853,29.4228,29.2509,29.3747,510700.0
2008-02-13 09:30:00,42.5,43.16,42.5,43.16,517100.0,29.2234,29.6772,29.2234,29.6772,517100.0
2008-02-13 09:35:00,43.15,43.34,42.69,42.8,375300.0,29.6704,29.801,29.3541,29.4297,375300.0
2008-02-13 09:40:00,42.8,42.86,42.5,42.65,443000.0,29.4297,29.471,29.2234,29.3266,443000.0
2008-02-13 09:45:00,42.65,42.71,42.32,42.32,417600.0,29.3266,29.3678,29.0996,29.0996,417600.0
2008-02-13 09:50:00,42.32,42.46,42.24,42.32,405100.0,29.0996,29.1959,29.0446,29.0996,405100.0
2008-02-13 09:55:00,42.31,42.36,42.18,42.21,305100.0,29.0928,29.1272,29.0034,29.024,305100.0
2008-02-13 10:00:00,42.21,42.47,42.18,42.29,412100.0,29.024,29.2028,29.0034,29.079,412100.0
2008-02-13 10:05:00,42.29,42.49,42.25,42.37,525900.0,29.079,29.2165,29.0515,29.134,525900.0
2008-02-13 10:10:00,42.36,42.53,42.32,42.44,386800.0,29.1272,29.244,29.0996,29.1822,386800.0
2008-02-13 10:15:00,42.43,42.55,42.22,42.25,274300.0,29.1753,29.2578,29.0309,29.0515,274300.0
2008-02-13 10:20:00,42.25,42.3,42.0,42.03,284400.0,29.0515,29.0859,28.8796,28.9002,284400.0
2008-02-13 10:25:00,42.04,42.15,42.02,42.09,291800.0,28.9071,28.9828,28.8934,28.9415,291800.0
2008-02-13 10:30:00,42.1,42.1,41.9,42.01,364500.0,28.9484,28.9484,28.8108,28.8865,364500.0
2008-02-13 10:35:00,42.01,42.12,41.92,42.08,422000.0,28.8865,28.9621,28.8246,28.9346,422000.0
2008-02-13 10:40:00,42.08,42.09,41.99,42.06,238600.0,28.9346,28.9415,28.8727,28.9209,238600.0
2008-02-13 10:45:00,42.06,42.16,42.0,42.01,186200.0,28.9209,28.9896,28.8796,28.8865,186200.0
2008-02-13 10:50:00,42.01,42.13,41.98,42.03,227200.0,28.8865,28.969,28.8659,28.9002,227200.0
2008-02-13 10:55:00,42.04,42.29,42.04,42.17,318500.0,28.9071,29.079,28.9071,28.9965,318500.0
2008-02-13 11:00:00,42.17,42.19,42.07,42.11,125500.0,28.9965,29.0103,28.9277,28.9552,125500.0
2008-02-13 11:05:00,42.1,42.24,42.05,42.23,171700.0,28.9484,29.0446,28.914,29.0378,171700.0
2008-02-13 11:10:00,42.23,42.26,42.1,42.19,221300.0,29.0378,29.0584,28.9484,29.0103,221300.0
2008-02-13 11:15:00,42.19,42.22,42.05,42.06,125100.0,29.0103,29.0309,28.914,28.9209,125100.0
2008-02-13 11:20:00,42.06,42.13,42.05,42.08,151000.0,28.9209,28.969,28.914,28.9346,151000.0
2008-02-13 11:25:00,42.07,42.22,42.05,42.16,194400.0,28.9277,29.0309,28.914,28.9896,194400.0
2008-02-13 11:30:00,42.16,42.18,42.08,42.16,169000.0,28.9896,29.0034,28.9346,28.9896,169000.0
2008-02-13 11:35:00,42.16,42.18,42.05,42.09,83100.0,28.9896,29.0034,28.914,28.9415,83100.0
2008-02-13 11:40:00,42.09,42.22,42.06,42.11,155300.0,28.9415,29.0309,28.9209,28.9552,155300.0
2008-02-13 11:45:00,42.11,42.27,42.08,42.25,155100.0,28.9552,29.0653,28.9346,29.0515,155100.0
2008-02-13 11:50:00,42.25,42.26,42.04,42.11,163100.0,29.0515,29.0584,28.9071,28.9552,163100.0
2008-02-13 11:55:00,42.11,42.18,42.06,42.11,135200.0,28.9552,29.0034,28.9209,28.9552,135200.0
2008-02-13 12:00:00,42.1,42.21,42.07,42.19,142500.0,28.9484,29.024,28.9277,29.0103,142500.0
2008-02-13 12:05:00,42.19,42.38,42.14,42.36,129500.0,29.0103,29.1409,28.9759,29.1272,129500.0
2008-02-13 12:10:00,42.38,42.66,42.37,42.58,278400.0,29.1409,29.3334,29.134,29.2784,278400.0
2008-02-13 12:15:00,42.59,42.68,42.46,42.59,230900.0,29.2853,29.3472,29.1959,29.2853,230900.0
2008-02-13 12:20:00,42.58,42.65,42.45,42.53,191100.0,29.2784,29.3266,29.189,29.244,191100.0
2008-02-13 12:25:00,42.54,42.55,42.38,42.52,208100.0,29.2509,29.2578,29.1409,29.2372,208100.0
2008-02-13 12:30:00,42.51,42.58,42.48,42.58,137000.0,29.2303,29.2784,29.2097,29.2784,137000.0
2008-02-13 12:35:00,42.59,42.69,42.55,42.59,332200.0,29.2853,29.3541,29.2578,29.2853,332200.0
2008-02-13 12:40:00,42.58,42.64,42.49,42.51,108900.0,29.2784,29.3197,29.2165,29.2303,108900.0
2008-02-13 12:45:00,42.49,42.65,42.45,42.62,171900.0,29.2165,29.3266,29.189,29.3059,171900.0
2008-02-13 12:50:00,42.62,42.91,42.59,42.84,240300.0,29.3059,29.5053,29.2853,29.4572,240300.0
2008-02-13 12:55:00,42.85,42.9,42.82,42.85,237300.0,29.4641,29.4985,29.4435,29.4641,237300.0
2008-02-13 13:00:00,42.84,42.88,42.64,42.82,194200.0,29.4572,29.4847,29.3197,29.4435,194200.0
2008-02-13 13:05:00,42.82,43.05,42.79,43.0,241900.0,29.4435,29.6016,29.4228,29.5672,241900.0
2008-02-13 13:10:00,43.0,43.04,42.83,42.91,244300.0,29.5672,29.5947,29.4503,29.5053,244300.0
2008-02-13 13:15:00,42.9,43.0,42.89,42.94,152500.0,29.4985,29.5672,29.4916,29.526,152500.0
2008-02-13 13:20:00,42.94,43.15,42.91,43.02,201200.0,29.526,29.6704,29.5053,29.581,201200.0
2008-02-13 13:25:00,43.01,43.01,42.66,42.78,366800.0,29.5741,29.5741,29.3334,29.4159,366800.0
2008-02-13 13:30:00,42.78,42.87,42.65,42.85,163000.0,29.4159,29.4778,29.3266,29.4641,163000.0
2008-02-13 13:35:00,42.84,42.97,42.84,42.97,163800.0,29.4572,29.5466,29.4572,29.5466,163800.0
2008-02-13 13:40:00,42.97,43.06,42.94,43.05,280000.0,29.5466,29.6085,29.526,29.6016,280000.0
2008-02-13 13:45:00,43.04,43.13,42.97,43.05,227900.0,29.5947,29.6566,29.5466,29.6016,227900.0
2008-02-13 13:50:00,43.05,43.24,43.01,43.08,292000.0,29.6016,29.7322,29.5741,29.6222,292000.0
2008-02-13 13:55:00,43.08,43.08,42.88,42.93,149500.0,29.6222,29.6222,29.4847,29.5191,149500.0
2008-02-13 14:00:00,42.93,42.97,42.79,42.93,156500.0,29.5191,29.5466,29.4228,29.5191,156500.0
2008-02-13 14:05:00,42.93,43.02,42.86,43.0,164500.0,29.5191,29.581,29.471,29.5672,164500.0
2008-02-13 14:10:00,43.0,43.01,42.78,42.79,257400.0,29.5672,29.5741,29.4159,29.4228,257400.0
2008-02-13 14:15:00,42.78,42.93,42.78,42.93,109700.0,29.4159,29.5191,29.4159,29.5191,109700.0
2008-02-13 14:20:00,42.93,42.95,42.86,42.95,198100.0,29.5191,29.5328,29.471,29.5328,198100.0
2008-02-13 14:25:00,42.95,42.97,42.8,42.86,159300.0,29.5328,29.5466,29.4297,29.471,159300.0
2008-02-13 14:30:00,42.87,42.95,42.86,42.9,145800.0,29.4778,29.5328,29.471,29.4985,145800.0
2008-02-13 14:35:00,42.88,42.95,42.86,42.91,108000.0,29.4847,29.5328,29.471,29.5053,108000.0
2008-02-13 14:40:00,42.92,42.95,42.77,42.86,118300.0,29.5122,29.5328,29.4091,29.471,118300.0
2008-02-13 14:45:00,42.85,42.9,42.7,42.75,164400.0,29.4641,29.4985,29.3609,29.3953,164400.0
2008-02-13 14:50:00,42.75,42.86,42.72,42.85,84900.0,29.3953,29.471,29.3747,29.4641,84900.0
2008-02-13 14:55:00,42.85,43.19,42.84,43.04,251300.0,29.4641,29.6979,29.4572,29.5947,251300.0
2008-02-13 15:00:00,43.04,43.18,43.0,43.09,216200.0,29.5947,29.691,29.5672,29.6291,216200.0
2008-02-13 15:05:00,43.09,43.12,43.0,43.06,188900.0,29.6291,29.6497,29.5672,29.6085,188900.0
2008-02-13 15:10:00,43.06,43.18,43.04,43.1,203800.0,29.6085,29.691,29.5947,29.636,203800.0
2008-02-13 15:15:00,43.1,43.13,42.83,43.09,173200.0,29.636,29.6566,29.4503,29.6291,173200.0
2008-02-13 15:20:00,43.1,43.2,43.08,43.18,260200.0,29.636,29.7047,29.6222,29.691,260200.0
2008-02-13 15:25:00,43.17,43.2,43.12,43.17,169600.0,29.6841,29.7047,29.6497,29.6841,169600.0
2008-02-13 15:30:00,43.17,43.31,43.14,43.27,762500.0,29.6841,29.7804,29.6635,29.7529,762500.0
2008-02-13 15:35:00,43.27,43.35,43.18,43.34,267200.0,29.7529,29.8079,29.691,29.801,267200.0
2008-02-13 15:40:00,43.34,43.37,43.18,43.19,347000.0,29.801,29.8216,29.691,29.6979,347000.0
2008-02-13 15:45:00,43.19,43.3,43.18,43.21,425700.0,29.6979,29.7735,29.691,29.7116,425700.0
2008-02-13 15:50:00,43.2,43.22,42.99,43.07,463300.0,29.7047,29.7185,29.5603,29.6154,463300.0
2008-02-13 15:55:00,43.06,43.23,43.05,43.23,536600.0,29.6085,29.7254,29.6016,29.7254,536600.0
2008-02-14 09:30:00,42.66,42.96,42.13,42.47,591200.0,29.3334,29.5397,28.969,29.2028,591200.0
2008-02-14 09:35:00,42.47,42.66,42.42,42.56,302100.0,29.2028,29.3334,29.1684,29.2647,302100.0
2008-02-14 09:40:00,42.56,42.8,42.53,42.53,267500.0,29.2647,29.4297,29.244,29.244,267500.0
2008-02-14 09:45:00,42.54,42.68,42.4,42.56,376100.0,29.2509,29.3472,29.1547,29.2647,376100.0
2008-02-14 09:50:00,42.56,43.04,42.56,42.97,392700.0,29.2647,29.5947,29.2647,29.5466,392700.0
2008-02-14 09:55:00,42.98,43.2,42.93,43.05,490500.0,29.5535,29.7047,29.5191,29.6016,490500.0
2008-02-14 10:00:00,43.06,43.2,42.88,43.14,500400.0,29.6085,29.7047,29.4847,29.6635,500400.0
2008-02-14 10:05:00,43.15,43.3,42.81,42.81,331800.0,29.6704,29.7735,29.4366,29.4366,331800.0
2008-02-14 10:10:00,42.82,43.03,42.7,43.0,189700.0,29.4435,29.5878,29.3609,29.5672,189700.0
2008-02-14 10:15:00,42.99,43.36,42.91,43.35,212700.0,29.5603,29.8148,29.5053,29.8079,212700.0
2008-02-14 10:20:00,43.36,43.7,43.26,43.62,431600.0,29.8148,30.0485,29.746,29.9935,431600.0
2008-02-14 10:25:00,43.61,43.74,43.15,43.17,409800.0,29.9867,30.0761,29.6704,29.6841,409800.0
2008-02-14 10:30:00,43.18,43.24,43.04,43.06,198000.0,29.691,29.7322,29.5947,29.6085,198000.0
2008-02-14 10:35:00,43.06,43.17,43.03,43.15,157600.0,29.6085,29.6841,29.5878,29.6704,157600.0
2008-02-14 10:40:00,43.16,43.3,42.79,42.8,258300.0,29.6772,29.7735,29.4228,29.4297,258300.0
2008-02-14 10:45:00,42.8,42.99,42.75,42.98,235500.0,29.4297,29.5603,29.3953,29.5535,235500.0
2008-02-14 10:50:00,42.99,43.0,42.7,42.72,195200.0,29.5603,29.5672,29.3609,29.3747,195200.0
2008-02-14 10:55:00,42.72,42.79,42.55,42.59,184200.0,29.3747,29.4228,29.2578,29.2853,184200.0
2008-02-14 11:00:00,42.59,42.68,42.51,42.63,192800.0,29.2853,29.3472,29.2303,29.3128,192800.0
2008-02-14 11:05:00,42.62,42.69,42.58,42.6,150300.0,29.3059,29.3541,29.2784,29.2922,150300.0
2008-02-14 11:10:00,42.59,42.59,42.4,42.51,358000.0,29.2853,29.2853,29.1547,29.2303,358000.0
2008-02-14 11:15:00,42.52,42.52,42.35,42.42,219100.0,29.2372,29.2372,29.1203,29.1684,219100.0
2008-02-14 11:20:00,42.42,42.48,42.35,42.45,224400.0,29.1684,29.2097,29.1203,29.189,224400.0
2008-02-14 11:25:00,42.44,42.71,42.43,42.7,168700.0,29.1822,29.3678,29.1753,29.3609,168700.0
2008-02-14 11:30:00,42.7,42.73,42.6,42.72,166900.0,29.3609,29.3816,29.2922,29.3747,166900.0
2008-02-14 11:35:00,42.71,42.81,42.65,42.66,172300.0,29.3678,29.4366,29.3266,29.3334,172300.0
2008-02-14 11:40:00,42.66,42.67,42.45,42.5,185100.0,29.3334,29.3403,29.189,29.2234,185100.0
2008-02-14 11:45:00,42.5,42.54,42.4,42.52,211200.0,29.2234,29.2509,29.1547,29.2372,211200.0
2008-02-14 11:50:00,42.52,42.76,42.52,42.71,137500.0,29.2372,29.4022,29.2372,29.3678,137500.0
2008-02-14 11:55:00,42.71,42.83,42.69,42.8,134200.0,29.3678,29.4503,29.3541,29.4297,134200.0
2008-02-14 12:00:00,42.8,42.8,42.65,42.69,196300.0,29.4297,29.4297,29.3266,29.3541,196300.0
2008-02-14 12:05:00,42.68,42.72,42.64,42.68,113900.0,29.3472,29.3747,29.3197,29.3472,113900.0
2008-02-14 12:10:00,42.68,42.93,42.65,42.92,162500.0,29.3472,29.5191,29.3266,29.5122,162500.0
2008-02-14 12:15:00,42.93,42.94,42.82,42.86,107900.0,29.5191,29.526,29.4435,29.471,107900.0
2008-02-14 12:20:00,42.86,42.89,42.78,42.78,123100.0,29.471,29.4916,29.4159,29.4159,123100.0
2008-02-14 12:25:00,42.79,42.95,42.75,42.94,89900.0,29.4228,29.5328,29.3953,29.526,89900.0
2008-02-14 12:30:00,42.91,42.96,42.78,42.79,103600.0,29.5053,29.5397,29.4159,29.4228,103600.0
2008-02-14 12:35:00,42.8,42.81,42.69,42.71,100400.0,29.4297,29.4366,29.3541,29.3678,100400.0
2008-02-14 12:40:00,42.71,42.74,42.65,42.72,101700.0,29.3678,29.3884,29.3266,29.3747,101700.0
2008-02-14 12:45:00,42.73,42.76,42.63,42.65,69000.0,29.3816,29.4022,29.3128,29.3266,69000.0
2008-02-14 12:50:00,42.65,42.84,42.64,42.82,83100.0,29.3266,29.4572,29.3197,29.4435,83100.0
2008-02-14 12:55:00,42.83,42.86,42.62,42.63,123500.0,29.4503,29.471,29.3059,29.3128,123500.0
2008-02-14 13:00:00,42.62,42.76,42.62,42.76,109200.0,29.3059,29.4022,29.3059,29.4022,109200.0
2008-02-14 13:05:00,42.75,42.76,42.53,42.58,134200.0,29.3953,29.4022,29.244,29.2784,134200.0
2008-02-14 13:10:00,42.58,42.67,42.57,42.63,96100.0,29.2784,29.3403,29.2715,29.3128,96100.0
2008-02-14 13:15:00,42.62,42.67,42.6,42.66,98200.0,29.3059,29.3403,29.2922,29.3334,98200.0
2008-02-14 13:20:00,42.66,42.74,42.6,42.74,148700.0,29.3334,29.3884,29.2922,29.3884,148700.0
2008-02-14 13:25:00,42.72,42.79,42.69,42.76,151100.0,29.3747,29.4228,29.3541,29.4022,151100.0
2008-02-14 13:30:00,42.75,42.9,42.75,42.85,156400.0,29.3953,29.4985,29.3953,29.4641,156400.0
2008-02-14 13:35:00,42.86,42.88,42.69,42.73,127200.0,29.471,29.4847,29.3541,29.3816,127200.0
2008-02-14 13:40:00,42.74,42.74,42.49,42.5,232400.0,29.3884,29.3884,29.2165,29.2234,232400.0
2008-02-14 13:45:00,42.5,42.52,42.46,42.5,194500.0,29.2234,29.2372,29.1959,29.2234,194500.0
2008-02-14 13:50:00,42.5,42.52,42.39,42.44,145000.0,29.2234,29.2372,29.1478,29.1822,145000.0
2008-02-14 13:55:00,42.44,42.53,42.42,42.44,179800.0,29.1822,29.244,29.1684,29.1822,179800.0
2008-02-14 14:00:00,42.45,42.58,42.42,42.47,214300.0,29.189,29.2784,29.1684,29.2028,214300.0
2008-02-14 14:05:00,42.47,42.5,42.4,42.45,122700.0,29.2028,29.2234,29.1547,29.189,122700.0
2008-02-14 14:10:00,42.45,42.46,42.33,42.33,164500.0,29.189,29.1959,29.1065,29.1065,164500.0
2008-02-14 14:15:00,42.34,42.54,42.31,42.51,131800.0,29.1134,29.2509,29.0928,29.2303,131800.0
2008-02-14 14:20:00,42.51,42.69,42.5,42.62,157500.0,29.2303,29.3541,29.2234,29.3059,157500.0
2008-02-14 14:25:00,42.61,42.64,42.4,42.44,161100.0,29.2991,29.3197,29.1547,29.1822,161100.0
2008-02-14 14:30:00,42.43,42.51,42.43,42.5,121000.0,29.1753,29.2303,29.1753,29.2234,121000.0
2008-02-14 14:35:00,42.52,42.55,42.45,42.52,120600.0,29.2372,29.2578,29.189,29.2372,120600.0
2008-02-14 14:40:00,42.51,42.55,42.45,42.53,148600.0,29.2303,29.2578,29.189,29.244,148600.0
2008-02-14 14:45:00,42.54,42.54,42.3,42.39,334000.0,29.2509,29.2509,29.0859,29.1478,334000.0
2008-02-14 14:50:00,42.37,42.42,42.29,42.3,268600.0,29.134,29.1684,29.079,29.0859,268600.0
2008-02-14 14:55:00,42.3,42.58,42.3,42.55,345300.0,29.0859,29.2784,29.0859,29.2578,345300.0
2008-02-14 15:00:00,42.54,42.6,42.47,42.57,236300.0,29.2509,29.2922,29.2028,29.2715,236300.0
2008-02-14 15:05:00,42.57,42.74,42.46,42.69,394300.0,29.2715,29.3884,29.1959,29.3541,394300.0
2008-02-14 15:10:00,42.67,42.78,42.65,42.78,199300.0,29.3403,29.4159,29.3266,29.4159,199300.0
2008-02-14 15:15:00,42.79,42.9,42.7,42.89,284000.0,29.4228,29.4985,29.3609,29.4916,284000.0
2008-02-14 15:20:00,42.89,42.98,42.74,42.74,256700.0,29.4916,29.5535,29.3884,29.3884,256700.0
2008-02-14 15:25:00,42.74,42.75,42.63,42.66,288000.0,29.3884,29.3953,29.3128,29.3334,288000.0
2008-02-14 15:30:00,42.66,42.76,42.65,42.7,304900.0,29.3334,29.4022,29.3266,29.3609,304900.0
2008-02-14 15:35:00,42.69,42.71,42.6,42.66,420700.0,29.3541,29.3678,29.2922,29.3334,420700.0
2008-02-14 15:40:00,42.67,42.68,42.57,42.67,448500.0,29.3403,29.3472,29.2715,29.3403,448500.0
2008-02-14 15:45:00,42.66,42.76,42.54,42.62,576000.0,29.3334,29.4022,29.2509,29.3059,576000.0
2008-02-14 15:50:00,42.62,42.63,42.52,42.52,542100.0,29.3059,29.3128,29.2372,29.2372,542100.0
2008-02-14 15:55:00,42.52,42.62,42.36,42.6,740300.0,29.2372,29.3059,29.1272,29.2922,740300.0
2008-02-15 09:30:00,42.15,42.98,42.15,42.62,1438200.0,28.9828,29.5535,28.9828,29.3059,1438200.0
2008-02-15 09:35:00,42.63,42.73,42.2,42.3,493600.0,29.3128,29.3816,29.0171,29.0859,493600.0
2008-02-15 09:40:00,42.29,42.44,42.1,42.27,424200.0,29.079,29.1822,28.9484,29.0653,424200.0
2008-02-15 09:45:00,42.27,42.35,42.08,42.35,268600.0,29.0653,29.1203,28.9346,29.1203,268600.0
2008-02-15 09:50:00,42.35,42.44,42.25,42.43,326600.0,29.1203,29.1822,29.0515,29.1753,326600.0
2008-02-15 09:55:00,42.43,42.45,42.03,42.13,414900.0,29.1753,29.189,28.9002,28.969,414900.0
2008-02-15 10:00:00,42.12,42.23,42.08,42.22,276300.0,28.9621,29.0378,28.9346,29.0309,276300.0
2008-02-15 10:05:00,42.23,42.55,42.09,42.53,304500.0,29.0378,29.2578,28.9415,29.244,304500.0
2008-02-15 10:10:00,42.53,42.68,42.52,42.63,495000.0,29.244,29.3472,29.2372,29.3128,495000.0
2008-02-15 10:15:00,42.62,42.66,42.37,42.65,358800.0,29.3059,29.3334,29.134,29.3266,358800.0
2008-02-15 10:20:00,42.66,42.78,42.44,42.53,237800.0,29.3334,29.4159,29.1822,29.244,237800.0
2008-02-15 10:25:00,42.53,42.73,42.46,42.64,256200.0,29.244,29.3816,29.1959,29.3197,256200.0
2008-02-15 10:30:00,42.63,42.76,42.58,42.6,316900.0,29.3128,29.4022,29.2784,29.2922,316900.0
2008-02-15 10:35:00,42.6,42.62,42.46,42.57,233100.0,29.2922,29.3059,29.1959,29.2715,233100.0
2008-02-15 10:40:00,42.58,42.59,42.47,42.5,203200.0,29.2784,29.2853,29.2028,29.2234,203200.0
2008-02-15 10:45:00,42.5,42.5,42.32,42.42,241900.0,29.2234,29.2234,29.0996,29.1684,241900.0
2008-02-15 10:50:00,42.42,42.55,42.3,42.34,282800.0,29.1684,29.2578,29.0859,29.1134,282800.0
2008-02-15 10:55:00,42.34,42.46,42.33,42.41,225700.0,29.1134,29.1959,29.1065,29.1615,225700.0
2008-02-15 11:00:00,42.4,42.44,42.32,42.36,149500.0,29.1547,29.1822,29.0996,29.1272,149500.0
2008-02-15 11:05:00,42.36,42.47,42.26,42.46,169200.0,29.1272,29.2028,29.0584,29.1959,169200.0
2008-02-15 11:10:00,42.46,42.68,42.45,42.63,210100.0,29.1959,29.3472,29.189,29.3128,210100.0
2008-02-15 11:15:00,42.64,42.66,42.36,42.37,177000.0,29.3197,29.3334,29.1272,29.134,177000.0
2008-02-15 11:20:00,42.38,42.42,42.34,42.38,138200.0,29.1409,29.1684,29.1134,29.1409,138200.0
2008-02-15 11:25:00,42.38,42.43,42.3,42.37,133100.0,29.1409,29.1753,29.0859,29.134,133100.0
2008-02-15 11:30:00,42.36,42.4,42.21,42.22,169800.0,29.1272,29.1547,29.024,29.0309,169800.0
2008-02-15 11:35:00,42.23,42.27,42.15,42.17,229900.0,29.0378,29.0653,28.9828,28.9965,229900.0
2008-02-15 11:40:00,42.16,42.3,42.16,42.28,157600.0,28.9896,29.0859,28.9896,29.0721,157600.0
2008-02-15 11:45:00,42.29,42.31,42.21,42.25,141200.0,29.079,29.0928,29.024,29.0515,141200.0
2008-02-15 11:50:00,42.24,42.3,42.21,42.26,106600.0,29.0446,29.0859,29.024,29.0584,106600.0
2008-02-15 11:55:00,42.26,42.26,42.15,42.24,99100.0,29.0584,29.0584,28.9828,29.0446,99100.0
2008-02-15 12:00:00,42.24,42.4,42.2,42.21,194200.0,29.0446,29.1547,29.0171,29.024,194200.0
2008-02-15 12:05:00,42.2,42.21,42.1,42.11,134000.0,29.0171,29.024,28.9484,28.9552,134000.0
2008-02-15 12:10:00,42.11,42.14,42.07,42.1,132600.0,28.9552,28.9759,28.9277,28.9484,132600.0
2008-02-15 12:15:00,42.11,42.16,42.08,42.08,87700.0,28.9552,28.9896,28.9346,28.9346,87700.0
2008-02-15 12:20:00,42.08,42.13,41.85,41.9,235200.0,28.9346,28.969,28.7765,28.8108,235200.0
2008-02-15 12:25:00,41.9,42.25,41.87,42.0,328900.0,28.8108,29.0515,28.7902,28.8796,328900.0
2008-02-15 12:30:00,42.01,42.06,41.97,42.03,210900.0,28.8865,28.9209,28.859,28.9002,210900.0
2008-02-15 12:35:00,42.03,42.1,42.0,42.03,242100.0,28.9002,28.9484,28.8796,28.9002,242100.0
2008-02-15 12:40:00,42.03,42.04,41.97,42.01,200100.0,28.9002,28.9071,28.859,28.8865,200100.0
2008-02-15 12:45:00,42.01,42.08,41.96,42.07,226600.0,28.8865,28.9346,28.8521,28.9277,226600.0
2008-02-15 12:50:00,42.07,42.1,42.0,42.06,153600.0,28.9277,28.9484,28.8796,28.9209,153600.0
2008-02-15 12:55:00,42.06,42.07,42.0,42.0,141100.0,28.9209,28.9277,28.8796,28.8796,141100.0
2008-02-15 13:00:00,42.0,42.04,41.99,42.01,162100.0,28.8796,28.9071,28.8727,28.8865,162100.0
2008-02-15 13:05:00,42.01,42.09,41.95,42.03,156600.0,28.8865,28.9415,28.8452,28.9002,156600.0
2008-02-15 13:10:00,42.03,42.37,42.01,42.21,218200.0,28.9002,29.134,28.8865,29.024,218200.0
2008-02-15 13:15:00,42.21,42.32,42.17,42.31,230200.0,29.024,29.0996,28.9965,29.0928,230200.0
2008-02-15 13:20:00,42.3,42.35,42.28,42.3,371600.0,29.0859,29.1203,29.0721,29.0859,371600.0
2008-02-15 13:25:00,42.31,42.33,42.18,42.19,110600.0,29.0928,29.1065,29.0034,29.0103,110600.0
2008-02-15 13:30:00,42.19,42.24,42.18,42.22,90400.0,29.0103,29.0446,29.0034,29.0309,90400.0
2008-02-15 13:35:00,42.21,42.28,42.21,42.28,92900.0,29.024,29.0721,29.024,29.0721,92900.0
2008-02-15 13:40:00,42.27,42.43,42.27,42.43,160000.0,29.0653,29.1753,29.0653,29.1753,160000.0
2008-02-15 13:45:00,42.44,42.47,42.36,42.43,225300.0,29.1822,29.2028,29.1272,29.1753,225300.0
2008-02-15 13:50:00,42.43,42.64,42.43,42.46,271600.0,29.1753,29.3197,29.1753,29.1959,271600.0
2008-02-15 13:55:00,42.47,42.55,42.2,42.35,1334300.0,29.2028,29.2578,29.0171,29.1203,1334300.0
2008-02-15 14:00:00,42.32,42.41,42.25,42.35,948000.0,29.0996,29.1615,29.0515,29.1203,948000.0
2008-02-15 14:05:00,42.34,42.53,42.3,42.44,227100.0,29.1134,29.244,29.0859,29.1822,227100.0
2008-02-15 14:10:00,42.43,42.44,42.3,42.34,188500.0,29.1753,29.1822,29.0859,29.1134,188500.0
2008-02-15 14:15:00,42.34,42.34,42.09,42.14,191000.0,29.1134,29.1134,28.9415,28.9759,191000.0
2008-02-15 14:20:00,42.14,42.25,42.1,42.18,171800.0,28.9759,29.0515,28.9484,29.0034,171800.0
2008-02-15 14:25:00,42.17,42.27,42.14,42.26,111700.0,28.9965,29.0653,28.9759,29.0584,111700.0
2008-02-15 14:30:00,42.27,42.34,42.24,42.28,320300.0,29.0653,29.1134,29.0446,29.0721,320300.0
2008-02-15 14:35:00,42.28,42.3,42.13,42.15,132600.0,29.0721,29.0859,28.969,28.9828,132600.0
2008-02-15 14:40:00,42.16,42.23,42.12,42.14,167800.0,28.9896,29.0378,28.9621,28.9759,167800.0
2008-02-15 14:45:00,42.15,42.28,42.13,42.24,205000.0,28.9828,29.0721,28.969,29.0446,205000.0
2008-02-15 14:50:00,42.24,42.35,42.19,42.29,213500.0,29.0446,29.1203,29.0103,29.079,213500.0
2008-02-15 14:55:00,42.3,42.32,42.25,42.31,175700.0,29.0859,29.0996,29.0515,29.0928,175700.0
2008-02-15 15:00:00,42.32,42.37,42.27,42.27,219500.0,29.0996,29.134,29.0653,29.0653,219500.0
2008-02-15 15:05:00,42.27,42.42,42.26,42.33,229200.0,29.0653,29.1684,29.0584,29.1065,229200.0
2008-02-15 15:10:00,42.33,42.46,42.3,42.44,292400.0,29.1065,29.1959,29.0859,29.1822,292400.0
2008-02-15 15:15:00,42.43,42.46,42.35,42.37,282700.0,29.1753,29.1959,29.1203,29.134,282700.0
2008-02-15 15:20:00,42.36,42.38,42.28,42.37,255100.0,29.1272,29.1409,29.0721,29.134,255100.0
2008-02-15 15:25:00,42.37,42.37,42.24,42.27,227200.0,29.134,29.134,29.0446,29.0653,227200.0
2008-02-15 15:30:00,42.27,42.33,42.25,42.3,263900.0,29.0653,29.1065,29.0515,29.0859,263900.0
2008-02-15 15:35:00,42.29,42.35,42.22,42.35,230500.0,29.079,29.1203,29.0309,29.1203,230500.0
2008-02-15 15:40:00,42.33,42.35,42.24,42.27,334600.0,29.1065,29.1203,29.0446,29.0653,334600.0
2008-02-15 15:45:00,42.27,42.41,42.26,42.34,435400.0,29.0653,29.1615,29.0584,29.1134,435400.0
2008-02-15 15:50:00,42.34,42.35,42.28,42.31,488100.0,29.1134,29.1203,29.0721,29.0928,488100.0
2008-02-15 15:55:00,42.3,42.4,42.28,42.37,567900.0,29.0859,29.1547,29.0721,29.134,567900.0
2008-02-19 09:30:00,42.78,43.08,42.78,42.96,521000.0,29.4159,29.6222,29.4159,29.5397,521000.0
2008-02-19 09:35:00,42.98,42.99,42.35,42.4,312800.0,29.5535,29.5603,29.1203,29.1547,312800.0
2008-02-19 09:40:00,42.39,42.53,42.34,42.52,215200.0,29.1478,29.244,29.1134,29.2372,215200.0
2008-02-19 09:45:00,42.52,42.6,42.4,42.48,207800.0,29.2372,29.2922,29.1547,29.2097,207800.0
2008-02-19 09:50:00,42.47,42.6,42.37,42.56,248700.0,29.2028,29.2922,29.134,29.2647,248700.0
2008-02-19 09:55:00,42.56,42.58,42.14,42.14,325300.0,29.2647,29.2784,28.9759,28.9759,325300.0
2008-02-19 10:00:00,42.13,42.2,42.03,42.09,348200.0,28.969,29.0171,28.9002,28.9415,348200.0
2008-02-19 10:05:00,42.09,42.25,42.0,42.24,366000.0,28.9415,29.0515,28.8796,29.0446,366000.0
2008-02-19 10:10:00,42.22,42.26,42.07,42.24,257400.0,29.0309,29.0584,28.9277,29.0446,257400.0
2008-02-19 10:15:00,42.24,42.24,42.12,42.21,194900.0,29.0446,29.0446,28.9621,29.024,194900.0
2008-02-19 10:20:00,42.21,42.24,42.13,42.17,176800.0,29.024,29.0446,28.969,28.9965,176800.0
2008-02-19 10:25:00,42.17,42.21,42.0,42.02,230600.0,28.9965,29.024,28.8796,28.8934,230600.0
2008-02-19 10:30:00,42.02,42.04,41.89,41.96,325700.0,28.8934,28.9071,28.804,28.8521,325700.0
2008-02-19 10:35:00,41.95,41.95,41.85,41.92,233200.0,28.8452,28.8452,28.7765,28.8246,233200.0
2008-02-19 10:40:00,41.92,41.99,41.87,41.87,164800.0,28.8246,28.8727,28.7902,28.7902,164800.0
2008-02-19 10:45:00,41.87,41.92,41.67,41.7,289000.0,28.7902,28.8246,28.6527,28.6733,289000.0
2008-02-19 10:50:00,41.71,41.83,41.68,41.81,176000.0,28.6802,28.7627,28.6596,28.749,176000.0
2008-02-19 10:55:00,41.81,42.0,41.79,41.92,184200.0,28.749,28.8796,28.7352,28.8246,184200.0
2008-02-19 11:00:00,41.92,42.0,41.77,41.77,184500.0,28.8246,28.8796,28.7215,28.7215,184500.0
2008-02-19 11:05:00,41.77,41.85,41.72,41.76,346600.0,28.7215,28.7765,28.6871,28.7146,346600.0
2008-02-19 11:10:00,41.76,41.76,41.62,41.62,287400.0,28.7146,28.7146,28.6183,28.6183,287400.0
2008-02-19 11:15:00,41.62,41.64,41.51,41.51,190200.0,28.6183,28.6321,28.5427,28.5427,190200.0
2008-02-19 11:20:00,41.51,41.59,41.46,41.59,219500.0,28.5427,28.5977,28.5083,28.5977,219500.0
2008-02-19 11:25:00,41.59,41.63,41.48,41.49,131500.0,28.5977,28.6252,28.5221,28.5289,131500.0
2008-02-19 11:30:00,41.49,41.51,41.42,41.45,197300.0,28.5289,28.5427,28.4808,28.5014,197300.0
2008-02-19 11:35:00,41.46,41.53,41.45,41.45,192200.0,28.5083,28.5564,28.5014,28.5014,192200.0
2008-02-19 11:40:00,41.46,41.55,41.44,41.53,160900.0,28.5083,28.5702,28.4945,28.5564,160900.0
2008-02-19 11:45:00,41.53,41.58,41.53,41.54,128400.0,28.5564,28.5908,28.5564,28.5633,128400.0
2008-02-19 11:50:00,41.53,41.6,41.43,41.58,196300.0,28.5564,28.6046,28.4877,28.5908,196300.0
2008-02-19 11:55:00,41.59,41.69,41.58,41.63,121300.0,28.5977,28.6665,28.5908,28.6252,121300.0
2008-02-19 12:00:00,41.62,41.63,41.49,41.51,151300.0,28.6183,28.6252,28.5289,28.5427,151300.0
2008-02-19 12:05:00,41.51,41.63,41.47,41.61,159900.0,28.5427,28.6252,28.5152,28.6114,159900.0
2008-02-19 12:10:00,41.6,41.82,41.6,41.76,195500.0,28.6046,28.7558,28.6046,28.7146,195500.0
2008-02-19 12:15:00,41.77,41.86,41.73,41.86,176200.0,28.7215,28.7833,28.694,28.7833,176200.0
2008-02-19 12:20:00,41.86,41.93,41.8,41.86,155900.0,28.7833,28.8315,28.7421,28.7833,155900.0
2008-02-19 12:25:00,41.84,41.93,41.83,41.92,108400.0,28.7696,28.8315,28.7627,28.8246,108400.0
2008-02-19 12:30:00,41.92,41.92,41.78,41.88,124800.0,28.8246,28.8246,28.7283,28.7971,124800.0
2008-02-19 12:35:00,41.88,41.88,41.72,41.81,138800.0,28.7971,28.7971,28.6871,28.749,138800.0
2008-02-19 12:40:00,41.81,41.86,41.78,41.78,123200.0,28.749,28.7833,28.7283,28.7283,123200.0
2008-02-19 12:45:00,41.78,41.99,41.73,41.85,275500.0,28.7283,28.8727,28.694,28.7765,275500.0
2008-02-19 12:50:00,41.87,41.88,41.83,41.88,85400.0,28.7902,28.7971,28.7627,28.7971,85400.0
2008-02-19 12:55:00,41.88,41.96,41.78,41.82,136600.0,28.7971,28.8521,28.7283,28.7558,136600.0
2008-02-19 13:00:00,41.82,41.97,41.82,41.85,144700.0,28.7558,28.859,28.7558,28.7765,144700.0
2008-02-19 13:05:00,41.86,41.91,41.82,41.89,164300.0,28.7833,28.8177,28.7558,28.804,164300.0
2008-02-19 13:10:00,41.89,41.92,41.84,41.89,118100.0,28.804,28.8246,28.7696,28.804,118100.0
2008-02-19 13:15:00,41.89,41.98,41.8,41.94,300700.0,28.804,28.8659,28.7421,28.8384,300700.0
2008-02-19 13:20:00,41.93,42.1,41.86,42.05,215300.0,28.8315,28.9484,28.7833,28.914,215300.0
2008-02-19 13:25:00,42.05,42.11,42.0,42.0,193200.0,28.914,28.9552,28.8796,28.8796,193200.0
2008-02-19 13:30:00,42.0,42.03,41.88,41.95,113000.0,28.8796,28.9002,28.7971,28.8452,113000.0
2008-02-19 13:35:00,41.95,41.96,41.86,41.86,89700.0,28.8452,28.8521,28.7833,28.7833,89700.0
2008-02-19 13:40:00,41.87,41.96,41.81,41.84,153200.0,28.7902,28.8521,28.749,28.7696,153200.0
2008-02-19 13:45:00,41.84,41.92,41.8,41.9,179400.0,28.7696,28.8246,28.7421,28.8108,179400.0
2008-02-19 13:50:00,41.9,41.92,41.84,41.9,120700.0,28.8108,28.8246,28.7696,28.8108,120700.0
2008-02-19 13:55:00,41.91,41.99,41.8,41.85,134700.0,28.8177,28.8727,28.7421,28.7765,134700.0
2008-02-19 14:00:00,41.85,41.87,41.77,41.79,116600.0,28.7765,28.7902,28.7215,28.7352,116600.0
2008-02-19 14:05:00,41.79,41.82,41.75,41.79,189300.0,28.7352,28.7558,28.7077,28.7352,189300.0
2008-02-19 14:10:00,41.79,41.87,41.79,41.8,142300.0,28.7352,28.7902,28.7352,28.7421,142300.0
2008-02-19 14:15:00,41.81,41.97,41.75,41.96,162300.0,28.749,28.859,28.7077,28.8521,162300.0
2008-02-19 14:20:00,41.96,41.99,41.9,41.99,124600.0,28.8521,28.8727,28.8108,28.8727,124600.0
2008-02-19 14:25:00,41.98,42.04,41.88,41.88,214300.0,28.8659,28.9071,28.7971,28.7971,214300.0
2008-02-19 14:30:00,41.88,41.91,41.84,41.84,154000.0,28.7971,28.8177,28.7696,28.7696,154000.0
2008-02-19 14:35:00,41.85,41.89,41.8,41.81,169400.0,28.7765,28.804,28.7421,28.749,169400.0
2008-02-19 14:40:00,41.81,41.81,41.66,41.72,120800.0,28.749,28.749,28.6458,28.6871,120800.0
2008-02-19 14:45:00,41.7,41.71,41.56,41.65,150500.0,28.6733,28.6802,28.5771,28.6389,150500.0
2008-02-19 14:50:00,41.65,41.72,41.61,41.68,154600.0,28.6389,28.6871,28.6114,28.6596,154600.0
2008-02-19 14:55:00,41.68,41.69,41.46,41.46,171000.0,28.6596,28.6665,28.5083,28.5083,171000.0
2008-02-19 15:00:00,41.47,41.51,41.42,41.44,291600.0,28.5152,28.5427,28.4808,28.4945,291600.0
2008-02-19 15:05:00,41.44,41.54,41.44,41.52,242000.0,28.4945,28.5633,28.4945,28.5496,242000.0
2008-02-19 15:10:00,41.53,41.57,41.49,41.55,212500.0,28.5564,28.5839,28.5289,28.5702,212500.0
2008-02-19 15:15:00,41.55,41.65,41.52,41.6,346700.0,28.5702,28.6389,28.5496,28.6046,346700.0
2008-02-19 15:20:00,41.6,41.66,41.54,41.58,300500.0,28.6046,28.6458,28.5633,28.5908,300500.0
2008-02-19 15:25:00,41.57,41.62,41.45,41.52,325100.0,28.5839,28.6183,28.5014,28.5496,325100.0
2008-02-19 15:30:00,41.52,41.57,41.46,41.5,275200.0,28.5496,28.5839,28.5083,28.5358,275200.0
2008-02-19 15:35:00,41.49,41.63,41.48,41.53,324100.0,28.5289,28.6252,28.5221,28.5564,324100.0
2008-02-19 15:40:00,41.54,41.66,41.54,41.62,318300.0,28.5633,28.6458,28.5633,28.6183,318300.0
2008-02-19 15:45:00,41.62,41.65,41.47,41.53,404600.0,28.6183,28.6389,28.5152,28.5564,404600.0
2008-02-19 15:50:00,41.54,41.56,41.37,41.55,573200.0,28.5633,28.5771,28.4464,28.5702,573200.0
2008-02-19 15:55:00,41.55,41.58,41.47,41.5,523400.0,28.5702,28.5908,28.5152,28.5358,523400.0
2008-02-20 09:30:00,41.06,41.5,40.76,40.82,546400.0,28.2333,28.5358,28.027,28.0682,546400.0
2008-02-20 09:35:00,40.82,41.09,40.82,41.03,271300.0,28.0682,28.2539,28.0682,28.2126,271300.0
2008-02-20 09:40:00,41.03,41.31,40.98,41.2,303900.0,28.2126,28.4052,28.1782,28.3295,303900.0
2008-02-20 09:45:00,41.2,41.53,41.2,41.53,468600.0,28.3295,28.5564,28.3295,28.5564,468600.0
2008-02-20 09:50:00,41.53,41.84,41.5,41.75,337100.0,28.5564,28.7696,28.5358,28.7077,337100.0
2008-02-20 09:55:00,41.75,41.77,41.61,41.68,304800.0,28.7077,28.7215,28.6114,28.6596,304800.0
2008-02-20 10:00:00,41.69,41.84,41.6,41.71,357400.0,28.6665,28.7696,28.6046,28.6802,357400.0
2008-02-20 10:05:00,41.7,41.95,41.65,41.88,302900.0,28.6733,28.8452,28.6389,28.7971,302900.0
2008-02-20 10:10:00,41.88,41.93,41.7,41.92,208500.0,28.7971,28.8315,28.6733,28.8246,208500.0
2008-02-20 10:15:00,41.92,42.16,41.91,42.08,361500.0,28.8246,28.9896,28.8177,28.9346,361500.0
2008-02-20 10:20:00,42.09,42.14,42.0,42.02,300300.0,28.9415,28.9759,28.8796,28.8934,300300.0
2008-02-20 10:25:00,42.01,42.03,41.9,42.01,225200.0,28.8865,28.9002,28.8108,28.8865,225200.0
2008-02-20 10:30:00,42.0,42.02,41.83,41.96,151300.0,28.8796,28.8934,28.7627,28.8521,151300.0
2008-02-20 10:35:00,41.96,42.1,41.89,42.07,326400.0,28.8521,28.9484,28.804,28.9277,326400.0
2008-02-20 10:40:00,42.07,42.09,41.95,42.06,222800.0,28.9277,28.9415,28.8452,28.9209,222800.0
2008-02-20 10:45:00,42.07,42.14,41.96,41.99,354900.0,28.9277,28.9759,28.8521,28.8727,354900.0
2008-02-20 10:50:00,41.98,42.08,41.83,41.89,401500.0,28.8659,28.9346,28.7627,28.804,401500.0
2008-02-20 10:55:00,41.87,42.08,41.85,42.06,335100.0,28.7902,28.9346,28.7765,28.9209,335100.0
2008-02-20 11:00:00,42.06,42.16,42.04,42.14,376300.0,28.9209,28.9896,28.9071,28.9759,376300.0
2008-02-20 11:05:00,42.14,42.25,42.05,42.24,278000.0,28.9759,29.0515,28.914,29.0446,278000.0
2008-02-20 11:10:00,42.24,42.43,42.17,42.42,177000.0,29.0446,29.1753,28.9965,29.1684,177000.0
2008-02-20 11:15:00,42.41,42.46,42.3,42.4,249700.0,29.1615,29.1959,29.0859,29.1547,249700.0
2008-02-20 11:20:00,42.41,42.65,42.4,42.64,167300.0,29.1615,29.3266,29.1547,29.3197,167300.0
2008-02-20 11:25:00,42.63,42.73,42.55,42.55,246900.0,29.3128,29.3816,29.2578,29.2578,246900.0
2008-02-20 11:30:00,42.54,42.56,42.45,42.52,125400.0,29.2509,29.2647,29.189,29.2372,125400.0
2008-02-20 11:35:00,42.53,42.56,42.34,42.41,114700.0,29.244,29.2647,29.1134,29.1615,114700.0
2008-02-20 11:40:00,42.41,42.49,42.41,42.45,120900.0,29.1615,29.2165,29.1615,29.189,120900.0
2008-02-20 11:45:00,42.45,42.66,42.44,42.65,158200.0,29.189,29.3334,29.1822,29.3266,158200.0
2008-02-20 11:50:00,42.66,42.67,42.54,42.62,125000.0,29.3334,29.3403,29.2509,29.3059,125000.0
2008-02-20 11:55:00,42.62,42.7,42.58,42.62,114200.0,29.3059,29.3609,29.2784,29.3059,114200.0
2008-02-20 12:00:00,42.62,42.75,42.52,42.74,171600.0,29.3059,29.3953,29.2372,29.3884,171600.0
2008-02-20 12:05:00,42.75,42.8,42.66,42.79,216700.0,29.3953,29.4297,29.3334,29.4228,216700.0
2008-02-20 12:10:00,42.78,43.04,42.78,43.04,284500.0,29.4159,29.5947,29.4159,29.5947,284500.0
2008-02-20 12:15:00,43.04,43.11,43.0,43.1,281700.0,29.5947,29.6429,29.5672,29.636,281700.0
2008-02-20 12:20:00,43.1,43.34,43.1,43.14,377600.0,29.636,29.801,29.636,29.6635,377600.0
2008-02-20 12:25:00,43.14,43.25,43.06,43.18,144800.0,29.6635,29.7391,29.6085,29.691,144800.0
2008-02-20 12:30:00,43.17,43.39,43.16,43.31,181700.0,29.6841,29.8354,29.6772,29.7804,181700.0
2008-02-20 12:35:00,43.31,43.38,43.24,43.26,133400.0,29.7804,29.8285,29.7322,29.746,133400.0
2008-02-20 12:40:00,43.26,43.3,43.14,43.17,111700.0,29.746,29.7735,29.6635,29.6841,111700.0
2008-02-20 12:45:00,43.17,43.21,43.1,43.1,60300.0,29.6841,29.7116,29.636,29.636,60300.0
2008-02-20 12:50:00,43.1,43.28,43.07,43.15,123600.0,29.636,29.7598,29.6154,29.6704,123600.0
2008-02-20 12:55:00,43.16,43.22,43.06,43.1,97900.0,29.6772,29.7185,29.6085,29.636,97900.0
2008-02-20 13:00:00,43.1,43.36,43.1,43.36,131700.0,29.636,29.8148,29.636,29.8148,131700.0
2008-02-20 13:05:00,43.37,43.49,43.25,43.4,165200.0,29.8216,29.9041,29.7391,29.8423,165200.0
2008-02-20 13:10:00,43.39,43.49,43.35,43.35,133200.0,29.8354,29.9041,29.8079,29.8079,133200.0
2008-02-20 13:15:00,43.35,43.36,43.21,43.23,144700.0,29.8079,29.8148,29.7116,29.7254,144700.0
2008-02-20 13:20:00,43.23,43.23,43.01,43.01,203200.0,29.7254,29.7254,29.5741,29.5741,203200.0
2008-02-20 13:25:00,43.01,43.05,42.98,42.98,146300.0,29.5741,29.6016,29.5535,29.5535,146300.0
2008-02-20 13:30:00,42.97,43.05,42.87,43.04,175900.0,29.5466,29.6016,29.4778,29.5947,175900.0
2008-02-20 13:35:00,43.04,43.08,42.97,43.05,138500.0,29.5947,29.6222,29.5466,29.6016,138500.0
2008-02-20 13:40:00,43.04,43.22,43.04,43.22,111300.0,29.5947,29.7185,29.5947,29.7185,111300.0
2008-02-20 13:45:00,43.21,43.28,43.18,43.25,86100.0,29.7116,29.7598,29.691,29.7391,86100.0
2008-02-20 13:50:00,43.25,43.38,43.22,43.37,287700.0,29.7391,29.8285,29.7185,29.8216,287700.0
2008-02-20 13:55:00,43.37,43.41,43.26,43.26,149800.0,29.8216,29.8491,29.746,29.746,149800.0
2008-02-20 14:00:00,43.26,43.48,43.12,43.18,311800.0,29.746,29.8973,29.6497,29.691,311800.0
2008-02-20 14:05:00,43.17,43.44,43.17,43.26,260600.0,29.6841,29.8698,29.6841,29.746,260600.0
2008-02-20 14:10:00,43.26,43.35,43.12,43.15,229800.0,29.746,29.8079,29.6497,29.6704,229800.0
2008-02-20 14:15:00,43.15,43.33,42.97,43.12,165000.0,29.6704,29.7941,29.5466,29.6497,165000.0
2008-02-20 14:20:00,43.13,43.19,42.94,43.11,220400.0,29.6566,29.6979,29.526,29.6429,220400.0
2008-02-20 14:25:00,43.11,43.3,43.11,43.3,169500.0,29.6429,29.7735,29.6429,29.7735,169500.0
2008-02-20 14:30:00,43.28,43.37,43.08,43.14,238700.0,29.7598,29.8216,29.6222,29.6635,238700.0
2008-02-20 14:35:00,43.14,43.29,43.09,43.25,205400.0,29.6635,29.7666,29.6291,29.7391,205400.0
2008-02-20 14:40:00,43.26,43.32,43.2,43.32,115600.0,29.746,29.7873,29.7047,29.7873,115600.0
2008-02-20 14:45:00,43.33,43.6,43.32,43.6,221200.0,29.7941,29.9798,29.7873,29.9798,221200.0
2008-02-20 14:50:00,43.59,43.67,43.48,43.54,241300.0,29.9729,30.0279,29.8973,29.9385,241300.0
2008-02-20 14:55:00,43.54,43.66,43.45,43.45,202100.0,29.9385,30.021,29.8766,29.8766,202100.0
2008-02-20 15:00:00,43.44,43.48,43.33,43.34,180800.0,29.8698,29.8973,29.7941,29.801,180800.0
2008-02-20 15:05:00,43.34,43.45,43.32,43.44,137400.0,29.801,29.8766,29.7873,29.8698,137400.0
2008-02-20 15:10:00,43.44,43.55,43.4,43.45,167500.0,29.8698,29.9454,29.8423,29.8766,167500.0
2008-02-20 15:15:00,43.45,43.48,43.21,43.27,178100.0,29.8766,29.8973,29.7116,29.7529,178100.0
2008-02-20 15:20:00,43.27,43.36,43.12,43.15,178500.0,29.7529,29.8148,29.6497,29.6704,178500.0
2008-02-20 15:25:00,43.17,43.32,43.15,43.28,225000.0,29.6841,29.7873,29.6704,29.7598,225000.0
2008-02-20 15:30:00,43.29,43.39,43.28,43.31,230000.0,29.7666,29.8354,29.7598,29.7804,230000.0
2008-02-20 15:35:00,43.3,43.4,43.25,43.39,217200.0,29.7735,29.8423,29.7391,29.8354,217200.0
2008-02-20 15:40:00,43.4,43.58,42.69,43.48,505000.0,29.8423,29.966,29.3541,29.8973,505000.0
2008-02-20 15:45:00,43.47,43.52,43.39,43.44,458300.0,29.8904,29.9248,29.8354,29.8698,458300.0
2008-02-20 15:50:00,43.44,43.5,43.42,43.47,478600.0,29.8698,29.911,29.856,29.8904,478600.0
2008-02-20 15:55:00,43.48,43.6,43.25,43.6,705600.0,29.8973,29.9798,29.7391,29.9798,705600.0
2008-02-21 09:30:00,44.0,44.2,43.78,44.1,381300.0,30.2548,30.3924,30.1036,30.3236,381300.0
2008-02-21 09:35:00,44.1,44.28,43.93,44.22,427600.0,30.3236,30.4474,30.2067,30.4061,427600.0
2008-02-21 09:40:00,44.22,44.28,43.9,43.92,276900.0,30.4061,30.4474,30.1861,30.1998,276900.0
2008-02-21 09:45:00,43.9,44.16,43.88,44.1,295900.0,30.1861,30.3648,30.1723,30.3236,295900.0
2008-02-21 09:50:00,44.1,44.15,43.92,43.97,309300.0,30.3236,30.358,30.1998,30.2342,309300.0
2008-02-21 09:55:00,43.98,44.09,43.86,44.08,206200.0,30.2411,30.3167,30.1586,30.3098,206200.0
2008-02-21 10:00:00,44.08,44.08,43.68,43.77,319700.0,30.3098,30.3098,30.0348,30.0967,319700.0
2008-02-21 10:05:00,43.77,43.99,43.71,43.85,258400.0,30.0967,30.248,30.0554,30.1517,258400.0
2008-02-21 10:10:00,43.88,44.1,43.87,43.96,248100.0,30.1723,30.3236,30.1654,30.2273,248100.0
2008-02-21 10:15:00,43.96,44.05,43.77,44.02,193900.0,30.2273,30.2892,30.0967,30.2686,193900.0
2008-02-21 10:20:00,44.01,44.09,43.88,43.89,245800.0,30.2617,30.3167,30.1723,30.1792,245800.0
2008-02-21 10:25:00,43.89,43.9,43.74,43.84,218400.0,30.1792,30.1861,30.0761,30.1448,218400.0
2008-02-21 10:30:00,43.86,43.98,43.84,43.94,195000.0,30.1586,30.2411,30.1448,30.2136,195000.0
2008-02-21 10:35:00,43.94,44.0,43.88,43.9,172300.0,30.2136,30.2548,30.1723,30.1861,172300.0
2008-02-21 10:40:00,43.9,43.9,43.78,43.8,186300.0,30.1861,30.1861,30.1036,30.1173,186300.0
2008-02-21 10:45:00,43.8,43.8,43.71,43.79,174700.0,30.1173,30.1173,30.0554,30.1104,174700.0
2008-02-21 10:50:00,43.79,43.84,43.63,43.66,201000.0,30.1104,30.1448,30.0004,30.021,201000.0
2008-02-21 10:55:00,43.66,43.67,43.53,43.54,284900.0,30.021,30.0279,29.9317,29.9385,284900.0
2008-02-21 11:00:00,43.54,43.76,43.52,43.7,184200.0,29.9385,30.0898,29.9248,30.0485,184200.0
2008-02-21 11:05:00,43.7,43.78,43.66,43.75,181900.0,30.0485,30.1036,30.021,30.0829,181900.0
2008-02-21 11:10:00,43.75,43.76,43.51,43.56,223600.0,30.0829,30.0898,29.9179,29.9523,223600.0
2008-02-21 11:15:00,43.56,43.62,43.52,43.57,81500.0,29.9523,29.9935,29.9248,29.9592,81500.0
2008-02-21 11:20:00,43.57,43.62,43.47,43.49,162200.0,29.9592,29.9935,29.8904,29.9041,162200.0
2008-02-21 11:25:00,43.49,43.62,43.45,43.56,163500.0,29.9041,29.9935,29.8766,29.9523,163500.0
2008-02-21 11:30:00,43.56,43.76,43.55,43.7,139900.0,29.9523,30.0898,29.9454,30.0485,139900.0
2008-02-21 11:35:00,43.69,43.77,43.66,43.68,71000.0,30.0417,30.0967,30.021,30.0348,71000.0
2008-02-21 11:40:00,43.68,43.74,43.65,43.72,109200.0,30.0348,30.0761,30.0142,30.0623,109200.0
2008-02-21 11:45:00,43.72,43.82,43.63,43.75,136500.0,30.0623,30.1311,30.0004,30.0829,136500.0
2008-02-21 11:50:00,43.75,43.84,43.69,43.71,89900.0,30.0829,30.1448,30.0417,30.0554,89900.0
2008-02-21 11:55:00,43.71,43.84,43.65,43.77,89100.0,30.0554,30.1448,30.0142,30.0967,89100.0
2008-02-21 12:00:00,43.77,43.79,43.66,43.74,51500.0,30.0967,30.1104,30.021,30.0761,51500.0
2008-02-21 12:05:00,43.75,43.75,43.5,43.56,105700.0,30.0829,30.0829,29.911,29.9523,105700.0
2008-02-21 12:10:00,43.57,43.57,43.38,43.5,125800.0,29.9592,29.9592,29.8285,29.911,125800.0
2008-02-21 12:15:00,43.5,43.53,43.42,43.51,124000.0,29.911,29.9317,29.856,29.9179,124000.0
2008-02-21 12:20:00,43.52,43.52,43.38,43.52,132700.0,29.9248,29.9248,29.8285,29.9248,132700.0
2008-02-21 12:25:00,43.52,43.56,43.49,43.51,48500.0,29.9248,29.9523,29.9041,29.9179,48500.0
2008-02-21 12:30:00,43.51,43.55,43.39,43.55,144700.0,29.9179,29.9454,29.8354,29.9454,144700.0
2008-02-21 12:35:00,43.55,43.62,43.55,43.6,118300.0,29.9454,29.9935,29.9454,29.9798,118300.0
2008-02-21 12:40:00,43.6,43.7,43.57,43.67,125800.0,29.9798,30.0485,29.9592,30.0279,125800.0
2008-02-21 12:45:00,43.65,43.66,43.44,43.5,410500.0,30.0142,30.021,29.8698,29.911,410500.0
2008-02-21 12:50:00,43.5,43.54,43.37,43.47,108600.0,29.911,29.9385,29.8216,29.8904,108600.0
2008-02-21 12:55:00,43.47,43.66,43.47,43.65,72200.0,29.8904,30.021,29.8904,30.0142,72200.0
2008-02-21 13:00:00,43.65,43.73,43.53,43.6,78600.0,30.0142,30.0692,29.9317,29.9798,78600.0
2008-02-21 13:05:00,43.6,43.74,43.56,43.64,131900.0,29.9798,30.0761,29.9523,30.0073,131900.0
2008-02-21 13:10:00,43.64,43.64,43.3,43.35,123500.0,30.0073,30.0073,29.7735,29.8079,123500.0
2008-02-21 13:15:00,43.35,43.44,43.34,43.37,81000.0,29.8079,29.8698,29.801,29.8216,81000.0
2008-02-21 13:20:00,43.38,43.44,43.13,43.2,206600.0,29.8285,29.8698,29.6566,29.7047,206600.0
2008-02-21 13:25:00,43.2,43.36,43.16,43.35,105000.0,29.7047,29.8148,29.6772,29.8079,105000.0
2008-02-21 13:30:00,43.36,43.36,43.24,43.27,115800.0,29.8148,29.8148,29.7322,29.7529,115800.0
2008-02-21 13:35:00,43.26,43.27,43.11,43.16,114500.0,29.746,29.7529,29.6429,29.6772,114500.0
2008-02-21 13:40:00,43.16,43.36,43.13,43.33,81100.0,29.6772,29.8148,29.6566,29.7941,81100.0
2008-02-21 13:45:00,43.34,43.37,43.22,43.22,83700.0,29.801,29.8216,29.7185,29.7185,83700.0
2008-02-21 13:50:00,43.2,43.37,43.17,43.34,98800.0,29.7047,29.8216,29.6841,29.801,98800.0
2008-02-21 13:55:00,43.35,43.46,43.33,43.4,74000.0,29.8079,29.8835,29.7941,29.8423,74000.0
2008-02-21 14:00:00,43.4,43.46,43.3,43.32,140500.0,29.8423,29.8835,29.7735,29.7873,140500.0
2008-02-21 14:05:00,43.32,43.34,43.23,43.24,76200.0,29.7873,29.801,29.7254,29.7322,76200.0
2008-02-21 14:10:00,43.25,43.28,43.16,43.21,62900.0,29.7391,29.7598,29.6772,29.7116,62900.0
2008-02-21 14:15:00,43.21,43.34,43.18,43.3,77900.0,29.7116,29.801,29.691,29.7735,77900.0
2008-02-21 14:20:00,43.3,43.49,43.3,43.49,123900.0,29.7735,29.9041,29.7735,29.9041,123900.0
2008-02-21 14:25:00,43.5,43.59,43.45,43.51,111600.0,29.911,29.9729,29.8766,29.9179,111600.0
2008-02-21 14:30:00,43.52,43.65,43.44,43.63,177900.0,29.9248,30.0142,29.8698,30.0004,177900.0
2008-02-21 14:35:00,43.65,43.73,43.63,43.65,158600.0,30.0142,30.0692,30.0004,30.0142,158600.0
2008-02-21 14:40:00,43.64,43.65,43.49,43.51,185200.0,30.0073,30.0142,29.9041,29.9179,185200.0
2008-02-21 14:45:00,43.49,43.53,43.39,43.42,115700.0,29.9041,29.9317,29.8354,29.856,115700.0
2008-02-21 14:50:00,43.42,43.44,43.34,43.42,75500.0,29.856,29.8698,29.801,29.856,75500.0
2008-02-21 14:55:00,43.41,43.44,43.32,43.38,105900.0,29.8491,29.8698,29.7873,29.8285,105900.0
2008-02-21 15:00:00,43.37,43.37,43.14,43.16,146000.0,29.8216,29.8216,29.6635,29.6772,146000.0
2008-02-21 15:05:00,43.16,43.18,42.98,43.08,155200.0,29.6772,29.691,29.5535,29.6222,155200.0
2008-02-21 15:10:00,43.08,43.18,43.0,43.12,123200.0,29.6222,29.691,29.5672,29.6497,123200.0
2008-02-21 15:15:00,43.12,43.16,43.02,43.06,122100.0,29.6497,29.6772,29.581,29.6085,122100.0
2008-02-21 15:20:00,43.06,43.24,42.99,43.2,153500.0,29.6085,29.7322,29.5603,29.7047,153500.0
2008-02-21 15:25:00,43.2,43.3,43.18,43.23,188600.0,29.7047,29.7735,29.691,29.7254,188600.0
2008-02-21 15:30:00,43.23,43.38,43.22,43.3,251200.0,29.7254,29.8285,29.7185,29.7735,251200.0
2008-02-21 15:35:00,43.29,43.36,43.2,43.22,249500.0,29.7666,29.8148,29.7047,29.7185,249500.0
2008-02-21 15:40:00,43.21,43.3,43.14,43.2,250600.0,29.7116,29.7735,29.6635,29.7047,250600.0
2008-02-21 15:45:00,43.2,43.28,43.14,43.22,225900.0,29.7047,29.7598,29.6635,29.7185,225900.0
2008-02-21 15:50:00,43.23,43.24,43.03,43.04,293700.0,29.7254,29.7322,29.5878,29.5947,293700.0
2008-02-21 15:55:00,43.04,43.23,43.04,43.2,390800.0,29.5947,29.7254,29.5947,29.7047,390800.0
2008-02-22 09:30:00,43.21,43.38,43.04,43.08,262600.0,29.7116,29.8285,29.5947,29.6222,262600.0
2008-02-22 09:35:00,43.08,43.24,42.86,43.0,343400.0,29.6222,29.7322,29.471,29.5672,343400.0
2008-02-22 09:40:00,43.0,43.02,42.7,42.72,167700.0,29.5672,29.581,29.3609,29.3747,167700.0
2008-02-22 09:45:00,42.72,42.9,42.7,42.89,260900.0,29.3747,29.4985,29.3609,29.4916,260900.0
2008-02-22 09:50:00,42.91,42.92,42.8,42.92,199200.0,29.5053,29.5122,29.4297,29.5122,199200.0
2008-02-22 09:55:00,42.92,42.97,42.74,42.97,226000.0,29.5122,29.5466,29.3884,29.5466,226000.0
2008-02-22 10:00:00,42.98,42.99,42.75,42.85,180300.0,29.5535,29.5603,29.3953,29.4641,180300.0
2008-02-22 10:05:00,42.86,42.9,42.64,42.82,334600.0,29.471,29.4985,29.3197,29.4435,334600.0
2008-02-22 10:10:00,42.82,42.84,42.62,42.71,139300.0,29.4435,29.4572,29.3059,29.3678,139300.0
2008-02-22 10:15:00,42.71,42.71,42.54,42.61,188400.0,29.3678,29.3678,29.2509,29.2991,188400.0
2008-02-22 10:20:00,42.6,42.62,42.47,42.51,120400.0,29.2922,29.3059,29.2028,29.2303,120400.0
2008-02-22 10:25:00,42.52,42.87,42.51,42.72,191300.0,29.2372,29.4778,29.2303,29.3747,191300.0
2008-02-22 10:30:00,42.72,42.74,42.5,42.5,223400.0,29.3747,29.3884,29.2234,29.2234,223400.0
2008-02-22 10:35:00,42.51,42.56,42.39,42.39,185500.0,29.2303,29.2647,29.1478,29.1478,185500.0
2008-02-22 10:40:00,42.4,42.62,42.35,42.62,158600.0,29.1547,29.3059,29.1203,29.3059,158600.0
2008-02-22 10:45:00,42.61,42.7,42.56,42.63,114600.0,29.2991,29.3609,29.2647,29.3128,114600.0
2008-02-22 10:50:00,42.63,42.76,42.56,42.64,186700.0,29.3128,29.4022,29.2647,29.3197,186700.0
2008-02-22 10:55:00,42.65,42.68,42.57,42.62,85400.0,29.3266,29.3472,29.2715,29.3059,85400.0
2008-02-22 11:00:00,42.61,42.66,42.51,42.57,131000.0,29.2991,29.3334,29.2303,29.2715,131000.0
2008-02-22 11:05:00,42.57,42.63,42.5,42.63,107600.0,29.2715,29.3128,29.2234,29.3128,107600.0
2008-02-22 11:10:00,42.63,42.64,42.55,42.62,93800.0,29.3128,29.3197,29.2578,29.3059,93800.0
2008-02-22 11:15:00,42.62,42.76,42.57,42.65,237100.0,29.3059,29.4022,29.2715,29.3266,237100.0
2008-02-22 11:20:00,42.65,43.0,42.64,42.95,208400.0,29.3266,29.5672,29.3197,29.5328,208400.0
2008-02-22 11:25:00,42.95,42.97,42.76,42.81,184400.0,29.5328,29.5466,29.4022,29.4366,184400.0
2008-02-22 11:30:00,42.81,42.87,42.72,42.82,109600.0,29.4366,29.4778,29.3747,29.4435,109600.0
2008-02-22 11:35:00,42.82,42.86,42.73,42.8,68200.0,29.4435,29.471,29.3816,29.4297,68200.0
2008-02-22 11:40:00,42.8,42.8,42.59,42.59,104200.0,29.4297,29.4297,29.2853,29.2853,104200.0
2008-02-22 11:45:00,42.59,42.7,42.54,42.59,72600.0,29.2853,29.3609,29.2509,29.2853,72600.0
2008-02-22 11:50:00,42.58,42.64,42.54,42.63,78400.0,29.2784,29.3197,29.2509,29.3128,78400.0
2008-02-22 11:55:00,42.63,42.66,42.57,42.61,118000.0,29.3128,29.3334,29.2715,29.2991,118000.0
2008-02-22 12:00:00,42.62,42.66,42.54,42.57,251800.0,29.3059,29.3334,29.2509,29.2715,251800.0
2008-02-22 12:05:00,42.57,42.62,42.51,42.61,88500.0,29.2715,29.3059,29.2303,29.2991,88500.0
2008-02-22 12:10:00,42.61,42.61,42.5,42.56,157600.0,29.2991,29.2991,29.2234,29.2647,157600.0
2008-02-22 12:15:00,42.56,42.6,42.52,42.54,143800.0,29.2647,29.2922,29.2372,29.2509,143800.0
2008-02-22 12:20:00,42.54,42.6,42.52,42.55,61100.0,29.2509,29.2922,29.2372,29.2578,61100.0
2008-02-22 12:25:00,42.54,42.67,42.54,42.59,65100.0,29.2509,29.3403,29.2509,29.2853,65100.0
2008-02-22 12:30:00,42.59,42.64,42.49,42.55,185100.0,29.2853,29.3197,29.2165,29.2578,185100.0
2008-02-22 12:35:00,42.56,42.71,42.56,42.65,58900.0,29.2647,29.3678,29.2647,29.3266,58900.0
2008-02-22 12:40:00,42.65,42.74,42.58,42.68,121700.0,29.3266,29.3884,29.2784,29.3472,121700.0
2008-02-22 12:45:00,42.69,42.7,42.61,42.68,101800.0,29.3541,29.3609,29.2991,29.3472,101800.0
2008-02-22 12:50:00,42.68,42.71,42.62,42.7,91600.0,29.3472,29.3678,29.3059,29.3609,91600.0
2008-02-22 12:55:00,42.71,42.78,42.69,42.76,58900.0,29.3678,29.4159,29.3541,29.4022,58900.0
2008-02-22 13:00:00,42.75,42.79,42.66,42.67,95400.0,29.3953,29.4228,29.3334,29.3403,95400.0
2008-02-22 13:05:00,42.67,42.76,42.66,42.76,79400.0,29.3403,29.4022,29.3334,29.4022,79400.0
2008-02-22 13:10:00,42.74,42.76,42.69,42.74,37900.0,29.3884,29.4022,29.3541,29.3884,37900.0
2008-02-22 13:15:00,42.73,42.84,42.72,42.75,50400.0,29.3816,29.4572,29.3747,29.3953,50400.0
2008-02-22 13:20:00,42.75,42.85,42.72,42.84,58000.0,29.3953,29.4641,29.3747,29.4572,58000.0
2008-02-22 13:25:00,42.85,42.9,42.76,42.76,137200.0,29.4641,29.4985,29.4022,29.4022,137200.0
2008-02-22 13:30:00,42.75,42.8,42.72,42.76,105900.0,29.3953,29.4297,29.3747,29.4022,105900.0
2008-02-22 13:35:00,42.75,42.82,42.7,42.78,75400.0,29.3953,29.4435,29.3609,29.4159,75400.0
2008-02-22 13:40:00,42.78,42.81,42.74,42.76,120800.0,29.4159,29.4366,29.3884,29.4022,120800.0
2008-02-22 13:45:00,42.75,42.9,42.74,42.9,106500.0,29.3953,29.4985,29.3884,29.4985,106500.0
2008-02-22 13:50:00,42.9,42.9,42.75,42.78,69400.0,29.4985,29.4985,29.3953,29.4159,69400.0
2008-02-22 13:55:00,42.79,42.83,42.72,42.73,78600.0,29.4228,29.4503,29.3747,29.3816,78600.0
2008-02-22 14:00:00,42.73,42.78,42.66,42.72,138700.0,29.3816,29.4159,29.3334,29.3747,138700.0
2008-02-22 14:05:00,42.72,42.72,42.64,42.71,97200.0,29.3747,29.3747,29.3197,29.3678,97200.0
2008-02-22 14:10:00,42.7,42.7,42.58,42.69,69500.0,29.3609,29.3609,29.2784,29.3541,69500.0
2008-02-22 14:15:00,42.69,42.74,42.59,42.73,80100.0,29.3541,29.3884,29.2853,29.3816,80100.0
2008-02-22 14:20:00,42.74,42.74,42.64,42.68,68400.0,29.3884,29.3884,29.3197,29.3472,68400.0
2008-02-22 14:25:00,42.67,42.72,42.62,42.65,70400.0,29.3403,29.3747,29.3059,29.3266,70400.0
2008-02-22 14:30:00,42.64,42.64,42.53,42.54,76400.0,29.3197,29.3197,29.244,29.2509,76400.0
2008-02-22 14:35:00,42.56,42.64,42.53,42.58,62400.0,29.2647,29.3197,29.244,29.2784,62400.0
2008-02-22 14:40:00,42.57,42.76,42.54,42.7,110200.0,29.2715,29.4022,29.2509,29.3609,110200.0
2008-02-22 14:45:00,42.69,42.73,42.61,42.66,100000.0,29.3541,29.3816,29.2991,29.3334,100000.0
2008-02-22 14:50:00,42.67,42.69,42.6,42.63,50500.0,29.3403,29.3541,29.2922,29.3128,50500.0
2008-02-22 14:55:00,42.62,42.76,42.61,42.66,86900.0,29.3059,29.4022,29.2991,29.3334,86900.0
2008-02-22 15:00:00,42.66,42.7,42.62,42.69,67600.0,29.3334,29.3609,29.3059,29.3541,67600.0
2008-02-22 15:05:00,42.7,42.7,42.55,42.57,90900.0,29.3609,29.3609,29.2578,29.2715,90900.0
2008-02-22 15:10:00,42.57,42.57,42.42,42.46,130700.0,29.2715,29.2715,29.1684,29.1959,130700.0
2008-02-22 15:15:00,42.46,42.46,42.28,42.39,229800.0,29.1959,29.1959,29.0721,29.1478,229800.0
2008-02-22 15:20:00,42.39,42.46,42.39,42.45,153000.0,29.1478,29.1959,29.1478,29.189,153000.0
2008-02-22 15:25:00,42.46,42.83,42.44,42.82,238500.0,29.1959,29.4503,29.1822,29.4435,238500.0
2008-02-22 15:30:00,42.82,43.47,42.77,43.39,520400.0,29.4435,29.8904,29.4091,29.8354,520400.0
2008-02-22 15:35:00,43.4,43.61,43.37,43.56,484700.0,29.8423,29.9867,29.8216,29.9523,484700.0
2008-02-22 15:40:00,43.57,43.83,43.42,43.75,473400.0,29.9592,30.1379,29.856,30.0829,473400.0
2008-02-22 15:45:00,43.75,43.84,43.64,43.78,362400.0,30.0829,30.1448,30.0073,30.1036,362400.0
2008-02-22 15:50:00,43.78,44.0,43.63,43.98,404600.0,30.1036,30.2548,30.0004,30.2411,404600.0
2008-02-22 15:55:00,43.97,44.28,43.97,44.24,685300.0,30.2342,30.4474,30.2342,30.4199,685300.0
2008-02-25 09:30:00,43.95,44.05,43.65,43.88,385400.0,30.2204,30.2892,30.0142,30.1723,385400.0
2008-02-25 09:35:00,43.9,43.94,43.77,43.85,357100.0,30.1861,30.2136,30.0967,30.1517,357100.0
2008-02-25 09:40:00,43.85,43.87,43.54,43.66,292700.0,30.1517,30.1654,29.9385,30.021,292700.0
2008-02-25 09:45:00,43.66,43.8,43.66,43.75,187000.0,30.021,30.1173,30.021,30.0829,187000.0
2008-02-25 09:50:00,43.76,43.76,43.5,43.61,288400.0,30.0898,30.0898,29.911,29.9867,288400.0
2008-02-25 09:55:00,43.61,43.68,43.53,43.64,190100.0,29.9867,30.0348,29.9317,30.0073,190100.0
2008-02-25 10:00:00,43.64,43.88,43.55,43.71,289600.0,30.0073,30.1723,29.9454,30.0554,289600.0
2008-02-25 10:05:00,43.7,43.81,43.59,43.79,282300.0,30.0485,30.1242,29.9729,30.1104,282300.0
2008-02-25 10:10:00,43.79,43.9,43.77,43.88,188300.0,30.1104,30.1861,30.0967,30.1723,188300.0
2008-02-25 10:15:00,43.88,43.92,43.75,43.75,191800.0,30.1723,30.1998,30.0829,30.0829,191800.0
2008-02-25 10:20:00,43.75,43.76,43.49,43.54,176000.0,30.0829,30.0898,29.9041,29.9385,176000.0
2008-02-25 10:25:00,43.55,43.93,43.54,43.92,160000.0,29.9454,30.2067,29.9385,30.1998,160000.0
2008-02-25 10:30:00,43.92,44.2,43.92,44.15,220100.0,30.1998,30.3924,30.1998,30.358,220100.0
2008-02-25 10:35:00,44.15,44.32,44.12,44.16,208300.0,30.358,30.4749,30.3373,30.3648,208300.0
2008-02-25 10:40:00,44.16,44.4,44.08,44.37,137900.0,30.3648,30.5299,30.3098,30.5092,137900.0
2008-02-25 10:45:00,44.38,44.56,44.33,44.52,170100.0,30.5161,30.6399,30.4817,30.6124,170100.0
2008-02-25 10:50:00,44.52,44.61,44.49,44.58,193900.0,30.6124,30.6743,30.5918,30.6536,193900.0
2008-02-25 10:55:00,44.58,44.75,44.54,44.66,241500.0,30.6536,30.7705,30.6261,30.7087,241500.0
2008-02-25 11:00:00,44.66,44.67,44.44,44.44,118900.0,30.7087,30.7155,30.5574,30.5574,118900.0
2008-02-25 11:05:00,44.43,44.47,44.32,44.38,94400.0,30.5505,30.578,30.4749,30.5161,94400.0
2008-02-25 11:10:00,44.37,44.57,44.34,44.54,90700.0,30.5092,30.6468,30.4886,30.6261,90700.0
2008-02-25 11:15:00,44.55,44.59,44.43,44.47,140600.0,30.633,30.6605,30.5505,30.578,140600.0
2008-02-25 11:20:00,44.48,44.61,44.44,44.51,165500.0,30.5849,30.6743,30.5574,30.6055,165500.0
2008-02-25 11:25:00,44.52,44.57,44.41,44.41,56300.0,30.6124,30.6468,30.5368,30.5368,56300.0
2008-02-25 11:30:00,44.42,44.44,44.26,44.3,84600.0,30.5436,30.5574,30.4336,30.4611,84600.0
2008-02-25 11:35:00,44.31,44.35,44.2,44.23,158600.0,30.468,30.4955,30.3924,30.413,158600.0
2008-02-25 11:40:00,44.23,44.4,44.21,44.4,170000.0,30.413,30.5299,30.3992,30.5299,170000.0
2008-02-25 11:45:00,44.4,44.44,44.3,44.3,97300.0,30.5299,30.5574,30.4611,30.4611,97300.0
2008-02-25 11:50:00,44.3,44.37,44.23,44.23,117400.0,30.4611,30.5092,30.413,30.413,117400.0
2008-02-25 11:55:00,44.23,44.29,44.0,44.06,345200.0,30.413,30.4542,30.2548,30.2961,345200.0
2008-02-25 12:00:00,44.07,44.1,43.94,44.02,174100.0,30.303,30.3236,30.2136,30.2686,174100.0
2008-02-25 12:05:00,44.03,44.08,43.92,43.92,105600.0,30.2755,30.3098,30.1998,30.1998,105600.0
2008-02-25 12:10:00,43.93,44.11,43.92,44.07,95900.0,30.2067,30.3305,30.1998,30.303,95900.0
2008-02-25 12:15:00,44.07,44.07,43.82,43.85,64700.0,30.303,30.303,30.1311,30.1517,64700.0
2008-02-25 12:20:00,43.85,43.87,43.7,43.71,109300.0,30.1517,30.1654,30.0485,30.0554,109300.0
2008-02-25 12:25:00,43.71,43.79,43.71,43.74,43400.0,30.0554,30.1104,30.0554,30.0761,43400.0
2008-02-25 12:30:00,43.74,43.81,43.71,43.81,67800.0,30.0761,30.1242,30.0554,30.1242,67800.0
2008-02-25 12:35:00,43.8,43.97,43.79,43.88,67800.0,30.1173,30.2342,30.1104,30.1723,67800.0
2008-02-25 12:40:00,43.88,43.92,43.82,43.92,62300.0,30.1723,30.1998,30.1311,30.1998,62300.0
2008-02-25 12:45:00,43.92,44.04,43.89,44.0,71900.0,30.1998,30.2823,30.1792,30.2548,71900.0
2008-02-25 12:50:00,44.01,44.07,43.93,43.93,98700.0,30.2617,30.303,30.2067,30.2067,98700.0
2008-02-25 12:55:00,43.94,44.06,43.9,44.03,71900.0,30.2136,30.2961,30.1861,30.2755,71900.0
2008-02-25 13:00:00,44.02,44.02,43.86,43.92,29700.0,30.2686,30.2686,30.1586,30.1998,29700.0
2008-02-25 13:05:00,43.92,44.15,43.88,44.11,88700.0,30.1998,30.358,30.1723,30.3305,88700.0
2008-02-25 13:10:00,44.11,44.11,43.9,43.97,81800.0,30.3305,30.3305,30.1861,30.2342,81800.0
2008-02-25 13:15:00,43.98,44.03,43.88,43.89,50600.0,30.2411,30.2755,30.1723,30.1792,50600.0
2008-02-25 13:20:00,43.89,43.96,43.81,43.86,61300.0,30.1792,30.2273,30.1242,30.1586,61300.0
2008-02-25 13:25:00,43.87,43.88,43.72,43.78,89800.0,30.1654,30.1723,30.0623,30.1036,89800.0
2008-02-25 13:30:00,43.87,43.96,43.77,43.83,234000.0,30.1654,30.2273,30.0967,30.1379,234000.0
2008-02-25 13:35:00,43.83,43.91,43.66,43.72,141300.0,30.1379,30.1929,30.021,30.0623,141300.0
2008-02-25 13:40:00,43.71,43.77,43.65,43.77,66900.0,30.0554,30.0967,30.0142,30.0967,66900.0
2008-02-25 13:45:00,43.76,43.84,43.73,43.8,73700.0,30.0898,30.1448,30.0692,30.1173,73700.0
2008-02-25 13:50:00,43.8,43.96,43.77,43.92,86900.0,30.1173,30.2273,30.0967,30.1998,86900.0
2008-02-25 13:55:00,43.93,43.96,43.81,43.9,98000.0,30.2067,30.2273,30.1242,30.1861,98000.0
2008-02-25 14:00:00,43.9,44.0,43.82,43.98,120300.0,30.1861,30.2548,30.1311,30.2411,120300.0
2008-02-25 14:05:00,43.98,44.02,43.91,43.96,95100.0,30.2411,30.2686,30.1929,30.2273,95100.0
2008-02-25 14:10:00,43.96,44.18,43.87,44.18,156300.0,30.2273,30.3786,30.1654,30.3786,156300.0
2008-02-25 14:15:00,44.17,44.27,44.13,44.14,108800.0,30.3717,30.4405,30.3442,30.3511,108800.0
2008-02-25 14:20:00,44.14,44.26,44.1,44.2,150400.0,30.3511,30.4336,30.3236,30.3924,150400.0
2008-02-25 14:25:00,44.2,45.19,44.18,45.16,450700.0,30.3924,31.0731,30.3786,31.0525,450700.0
2008-02-25 14:30:00,45.16,45.27,44.75,44.9,399700.0,31.0525,31.1281,30.7705,30.8737,399700.0
2008-02-25 14:35:00,44.91,44.91,44.58,44.79,270900.0,30.8806,30.8806,30.6536,30.798,270900.0
2008-02-25 14:40:00,44.79,44.8,44.39,44.39,235000.0,30.798,30.8049,30.523,30.523,235000.0
2008-02-25 14:45:00,44.39,44.55,44.22,44.3,517500.0,30.523,30.633,30.4061,30.4611,517500.0
2008-02-25 14:50:00,44.3,44.68,44.25,44.56,299300.0,30.4611,30.7224,30.4267,30.6399,299300.0
2008-02-25 14:55:00,44.55,44.62,44.39,44.6,203500.0,30.633,30.6811,30.523,30.6674,203500.0
2008-02-25 15:00:00,44.6,44.86,44.58,44.81,222400.0,30.6674,30.8462,30.6536,30.8118,222400.0
2008-02-25 15:05:00,44.83,44.91,44.65,44.65,154600.0,30.8255,30.8806,30.7018,30.7018,154600.0
2008-02-25 15:10:00,44.65,44.7,44.47,44.57,138200.0,30.7018,30.7362,30.578,30.6468,138200.0
2008-02-25 15:15:00,44.56,44.95,44.56,44.87,123500.0,30.6399,30.9081,30.6399,30.8531,123500.0
2008-02-25 15:20:00,44.87,44.93,44.72,44.88,168100.0,30.8531,30.8943,30.7499,30.8599,168100.0
2008-02-25 15:25:00,44.88,45.14,44.88,45.07,231300.0,30.8599,31.0387,30.8599,30.9906,231300.0
2008-02-25 15:30:00,45.07,45.19,44.94,45.15,247200.0,30.9906,31.0731,30.9012,31.0456,247200.0
2008-02-25 15:35:00,45.15,45.39,45.11,45.37,349800.0,31.0456,31.2106,31.0181,31.1969,349800.0
2008-02-25 15:40:00,45.38,45.45,45.28,45.36,407700.0,31.2037,31.2519,31.135,31.19,407700.0
2008-02-25 15:45:00,45.37,45.37,45.12,45.13,335800.0,31.1969,31.1969,31.025,31.0318,335800.0
2008-02-25 15:50:00,45.14,45.33,45.12,45.3,397100.0,31.0387,31.1694,31.025,31.1487,397100.0
2008-02-25 15:55:00,45.3,45.38,45.26,45.34,391100.0,31.1487,31.2037,31.1212,31.1762,391100.0
2008-02-26 09:30:00,44.97,45.07,44.7,45.0,299000.0,30.9218,30.9906,30.7362,30.9424,299000.0
2008-02-26 09:35:00,44.99,45.05,44.93,45.04,248900.0,30.9356,30.9768,30.8943,30.9699,248900.0
2008-02-26 09:40:00,45.04,45.15,44.99,45.09,447200.0,30.9699,31.0456,30.9356,31.0043,447200.0
2008-02-26 09:45:00,45.08,45.11,44.83,44.87,633400.0,30.9974,31.0181,30.8255,30.8531,633400.0
2008-02-26 09:50:00,44.86,44.98,44.73,44.82,249400.0,30.8462,30.9287,30.7568,30.8187,249400.0
2008-02-26 09:55:00,44.82,44.82,44.74,44.76,111500.0,30.8187,30.8187,30.7637,30.7774,111500.0
2008-02-26 10:00:00,44.75,44.75,44.53,44.65,417800.0,30.7705,30.7705,30.6193,30.7018,417800.0
2008-02-26 10:05:00,44.64,45.1,44.62,45.04,236600.0,30.6949,31.0112,30.6811,30.9699,236600.0
2008-02-26 10:10:00,45.05,45.11,44.84,44.86,226200.0,30.9768,31.0181,30.8324,30.8462,226200.0
2008-02-26 10:15:00,44.87,44.88,44.65,44.65,194800.0,30.8531,30.8599,30.7018,30.7018,194800.0
2008-02-26 10:20:00,44.65,44.75,44.57,44.69,161400.0,30.7018,30.7705,30.6468,30.7293,161400.0
2008-02-26 10:25:00,44.69,44.7,44.54,44.63,152300.0,30.7293,30.7362,30.6261,30.688,152300.0
2008-02-26 10:30:00,44.62,44.76,44.54,44.73,131800.0,30.6811,30.7774,30.6261,30.7568,131800.0
2008-02-26 10:35:00,44.73,44.73,44.42,44.42,158000.0,30.7568,30.7568,30.5436,30.5436,158000.0
2008-02-26 10:40:00,44.42,44.42,44.26,44.3,190200.0,30.5436,30.5436,30.4336,30.4611,190200.0
2008-02-26 10:45:00,44.29,44.48,44.25,44.44,189400.0,30.4542,30.5849,30.4267,30.5574,189400.0
2008-02-26 10:50:00,44.43,44.72,44.38,44.69,193200.0,30.5505,30.7499,30.5161,30.7293,193200.0
2008-02-26 10:55:00,44.68,44.74,44.45,44.5,131700.0,30.7224,30.7637,30.5643,30.5986,131700.0
2008-02-26 11:00:00,44.51,44.57,44.39,44.49,145200.0,30.6055,30.6468,30.523,30.5918,145200.0
2008-02-26 11:05:00,44.5,44.58,44.38,44.44,184300.0,30.5986,30.6536,30.5161,30.5574,184300.0
2008-02-26 11:10:00,44.43,44.53,44.35,44.48,117900.0,30.5505,30.6193,30.4955,30.5849,117900.0
2008-02-26 11:15:00,44.49,44.73,44.49,44.73,238500.0,30.5918,30.7568,30.5918,30.7568,238500.0
2008-02-26 11:20:00,44.74,44.87,44.73,44.82,176300.0,30.7637,30.8531,30.7568,30.8187,176300.0
2008-02-26 11:25:00,44.82,44.89,44.72,44.81,118500.0,30.8187,30.8668,30.7499,30.8118,118500.0
2008-02-26 11:30:00,44.81,44.95,44.78,44.89,75100.0,30.8118,30.9081,30.7912,30.8668,75100.0
2008-02-26 11:35:00,44.89,44.98,44.87,44.94,142100.0,30.8668,30.9287,30.8531,30.9012,142100.0
2008-02-26 11:40:00,44.95,44.99,44.87,44.87,121100.0,30.9081,30.9356,30.8531,30.8531,121100.0
2008-02-26 11:45:00,44.87,44.9,44.85,44.9,186800.0,30.8531,30.8737,30.8393,30.8737,186800.0
2008-02-26 11:50:00,44.9,44.99,44.88,44.94,136400.0,30.8737,30.9356,30.8599,30.9012,136400.0
2008-02-26 11:55:00,44.93,45.0,44.91,44.97,70600.0,30.8943,30.9424,30.8806,30.9218,70600.0
2008-02-26 12:00:00,44.98,45.0,44.91,44.96,50500.0,30.9287,30.9424,30.8806,30.9149,50500.0
2008-02-26 12:05:00,44.96,45.01,44.95,44.98,132100.0,30.9149,30.9493,30.9081,30.9287,132100.0
2008-02-26 12:10:00,44.97,45.01,44.91,44.92,192400.0,30.9218,30.9493,30.8806,30.8874,192400.0
2008-02-26 12:15:00,44.93,45.01,44.88,45.0,220500.0,30.8943,30.9493,30.8599,30.9424,220500.0
2008-02-26 12:20:00,45.0,45.08,44.98,45.04,326500.0,30.9424,30.9974,30.9287,30.9699,326500.0
2008-02-26 12:25:00,45.05,45.22,45.0,45.22,157400.0,30.9768,31.0937,30.9424,31.0937,157400.0
2008-02-26 12:30:00,45.22,45.24,45.13,45.21,119600.0,31.0937,31.1075,31.0318,31.0868,119600.0
2008-02-26 12:35:00,45.21,45.22,45.11,45.18,58600.0,31.0868,31.0937,31.0181,31.0662,58600.0
2008-02-26 12:40:00,45.18,45.24,45.06,45.24,94600.0,31.0662,31.1075,30.9837,31.1075,94600.0
2008-02-26 12:45:00,45.23,45.33,45.22,45.33,116200.0,31.1006,31.1694,31.0937,31.1694,116200.0
2008-02-26 12:50:00,45.33,45.48,45.1,45.2,213900.0,31.1694,31.2725,31.0112,31.08,213900.0
2008-02-26 12:55:00,45.19,45.33,45.13,45.33,133400.0,31.0731,31.1694,31.0318,31.1694,133400.0
2008-02-26 13:00:00,45.32,45.71,45.31,45.61,222400.0,31.1625,31.4306,31.1556,31.3619,222400.0
2008-02-26 13:05:00,45.61,45.63,45.45,45.46,100200.0,31.3619,31.3756,31.2519,31.2587,100200.0
2008-02-26 13:10:00,45.47,45.5,45.31,45.34,112100.0,31.2656,31.2862,31.1556,31.1762,112100.0
2008-02-26 13:15:00,45.34,45.46,45.31,45.44,88100.0,31.1762,31.2587,31.1556,31.245,88100.0
2008-02-26 13:20:00,45.44,45.53,45.4,45.4,92300.0,31.245,31.3069,31.2175,31.2175,92300.0
2008-02-26 13:25:00,45.4,45.45,45.36,45.42,104400.0,31.2175,31.2519,31.19,31.2312,104400.0
2008-02-26 13:30:00,45.41,45.43,45.27,45.32,55300.0,31.2244,31.2381,31.1281,31.1625,55300.0
2008-02-26 13:35:00,45.32,45.34,45.11,45.14,92700.0,31.1625,31.1762,31.0181,31.0387,92700.0
2008-02-26 13:40:00,45.13,45.29,45.12,45.28,71000.0,31.0318,31.1418,31.025,31.135,71000.0
2008-02-26 13:45:00,45.28,45.29,45.19,45.23,90900.0,31.135,31.1418,31.0731,31.1006,90900.0
2008-02-26 13:50:00,45.23,45.32,45.19,45.21,88300.0,31.1006,31.1625,31.0731,31.0868,88300.0
2008-02-26 13:55:00,45.22,45.26,45.04,45.11,565200.0,31.0937,31.1212,30.9699,31.0181,565200.0
2008-02-26 14:00:00,45.11,45.18,45.05,45.12,189500.0,31.0181,31.0662,30.9768,31.025,189500.0
2008-02-26 14:05:00,45.12,45.15,45.08,45.13,70100.0,31.025,31.0456,30.9974,31.0318,70100.0
2008-02-26 14:10:00,45.13,45.26,45.12,45.23,136000.0,31.0318,31.1212,31.025,31.1006,136000.0
2008-02-26 14:15:00,45.23,45.4,45.22,45.28,180900.0,31.1006,31.2175,31.0937,31.135,180900.0
2008-02-26 14:20:00,45.28,45.33,45.18,45.22,185900.0,31.135,31.1694,31.0662,31.0937,185900.0
2008-02-26 14:25:00,45.21,45.36,45.2,45.23,167300.0,31.0868,31.19,31.08,31.1006,167300.0
2008-02-26 14:30:00,45.23,45.41,45.23,45.32,106200.0,31.1006,31.2244,31.1006,31.1625,106200.0
2008-02-26 14:35:00,45.32,45.35,45.25,45.33,84700.0,31.1625,31.1831,31.1143,31.1694,84700.0
2008-02-26 14:40:00,45.32,45.44,45.25,45.35,161800.0,31.1625,31.245,31.1143,31.1831,161800.0
2008-02-26 14:45:00,45.34,45.47,45.3,45.46,159700.0,31.1762,31.2656,31.1487,31.2587,159700.0
2008-02-26 14:50:00,45.45,45.53,45.4,45.48,152700.0,31.2519,31.3069,31.2175,31.2725,152700.0
2008-02-26 14:55:00,45.48,45.5,45.38,45.39,150300.0,31.2725,31.2862,31.2037,31.2106,150300.0
2008-02-26 15:00:00,45.39,45.41,45.18,45.18,188900.0,31.2106,31.2244,31.0662,31.0662,188900.0
2008-02-26 15:05:00,45.19,45.2,44.97,45.04,281200.0,31.0731,31.08,30.9218,30.9699,281200.0
2008-02-26 15:10:00,45.04,45.04,44.92,44.99,194900.0,30.9699,30.9699,30.8874,30.9356,194900.0
2008-02-26 15:15:00,44.98,45.0,44.8,44.93,215800.0,30.9287,30.9424,30.8049,30.8943,215800.0
2008-02-26 15:20:00,44.92,44.92,44.69,44.76,314500.0,30.8874,30.8874,30.7293,30.7774,314500.0
2008-02-26 15:25:00,44.76,45.03,44.7,45.03,293400.0,30.7774,30.9631,30.7362,30.9631,293400.0
2008-02-26 15:30:00,45.03,45.1,44.71,44.71,308800.0,30.9631,31.0112,30.743,30.743,308800.0
2008-02-26 15:35:00,44.71,44.99,44.71,44.91,377900.0,30.743,30.9356,30.743,30.8806,377900.0
2008-02-26 15:40:00,44.91,44.99,44.84,44.93,266100.0,30.8806,30.9356,30.8324,30.8943,266100.0
2008-02-26 15:45:00,44.93,44.95,44.83,44.91,328800.0,30.8943,30.9081,30.8255,30.8806,328800.0
2008-02-26 15:50:00,44.91,44.94,44.73,44.9,398900.0,30.8806,30.9012,30.7568,30.8737,398900.0
2008-02-26 15:55:00,44.89,44.99,44.82,44.89,435600.0,30.8668,30.9356,30.8187,30.8668,435600.0
2008-02-27 09:30:00,44.5,44.61,44.31,44.6,309100.0,30.5986,30.6743,30.468,30.6674,309100.0
2008-02-27 09:35:00,44.6,44.64,44.48,44.51,190200.0,30.6674,30.6949,30.5849,30.6055,190200.0
2008-02-27 09:40:00,44.5,44.94,44.44,44.94,223800.0,30.5986,30.9012,30.5574,30.9012,223800.0
2008-02-27 09:45:00,44.94,45.13,44.84,45.13,177700.0,30.9012,31.0318,30.8324,31.0318,177700.0
2008-02-27 09:50:00,45.12,45.22,44.92,45.07,711200.0,31.025,31.0937,30.8874,30.9906,711200.0
2008-02-27 09:55:00,45.07,45.08,44.85,44.86,149000.0,30.9906,30.9974,30.8393,30.8462,149000.0
2008-02-27 10:00:00,44.86,44.9,44.65,44.81,249000.0,30.8462,30.8737,30.7018,30.8118,249000.0
2008-02-27 10:05:00,44.81,45.08,44.69,45.0,219500.0,30.8118,30.9974,30.7293,30.9424,219500.0
2008-02-27 10:10:00,45.0,45.06,44.82,44.92,114400.0,30.9424,30.9837,30.8187,30.8874,114400.0
2008-02-27 10:15:00,44.92,45.16,44.84,45.04,162700.0,30.8874,31.0525,30.8324,30.9699,162700.0
2008-02-27 10:20:00,45.05,45.07,44.72,44.72,107600.0,30.9768,30.9906,30.7499,30.7499,107600.0
2008-02-27 10:25:00,44.72,44.81,44.64,44.64,96600.0,30.7499,30.8118,30.6949,30.6949,96600.0
2008-02-27 10:30:00,44.62,44.8,44.62,44.8,94100.0,30.6811,30.8049,30.6811,30.8049,94100.0
2008-02-27 10:35:00,44.8,45.01,44.78,44.95,114200.0,30.8049,30.9493,30.7912,30.9081,114200.0
2008-02-27 10:40:00,44.96,45.44,44.95,45.44,208300.0,30.9149,31.245,30.9081,31.245,208300.0
2008-02-27 10:45:00,45.43,46.12,45.43,46.0,627100.0,31.2381,31.7126,31.2381,31.63,627100.0
2008-02-27 10:50:00,46.01,46.25,45.94,46.0,533600.0,31.6369,31.802,31.5888,31.63,533600.0
2008-02-27 10:55:00,46.0,46.37,45.99,46.0,285600.0,31.63,31.8845,31.6232,31.63,285600.0
2008-02-27 11:00:00,46.01,46.12,45.93,46.03,220000.0,31.6369,31.7126,31.5819,31.6507,220000.0
2008-02-27 11:05:00,46.03,46.06,45.96,46.01,208200.0,31.6507,31.6713,31.6025,31.6369,208200.0
2008-02-27 11:10:00,46.01,46.02,45.83,45.98,162000.0,31.6369,31.6438,31.5132,31.6163,162000.0
2008-02-27 11:15:00,45.97,46.04,45.83,46.02,193200.0,31.6094,31.6576,31.5132,31.6438,193200.0
2008-02-27 11:20:00,46.01,46.05,45.93,45.95,156900.0,31.6369,31.6644,31.5819,31.5957,156900.0
2008-02-27 11:25:00,45.94,46.0,45.85,45.9,159300.0,31.5888,31.63,31.5269,31.5613,159300.0
2008-02-27 11:30:00,45.92,46.01,45.85,45.9,159000.0,31.575,31.6369,31.5269,31.5613,159000.0
2008-02-27 11:35:00,45.9,46.07,45.9,45.99,106900.0,31.5613,31.6782,31.5613,31.6232,106900.0
2008-02-27 11:40:00,45.99,46.27,45.98,46.24,123700.0,31.6232,31.8157,31.6163,31.7951,123700.0
2008-02-27 11:45:00,46.24,46.37,46.12,46.37,99100.0,31.7951,31.8845,31.7126,31.8845,99100.0
2008-02-27 11:50:00,46.37,46.42,46.2,46.22,144300.0,31.8845,31.9188,31.7676,31.7813,144300.0
2008-02-27 11:55:00,46.2,46.4,46.17,46.35,68100.0,31.7676,31.9051,31.7469,31.8707,68100.0
2008-02-27 12:00:00,46.35,46.35,46.2,46.26,92200.0,31.8707,31.8707,31.7676,31.8088,92200.0
2008-02-27 12:05:00,46.28,46.3,46.19,46.23,67400.0,31.8226,31.8363,31.7607,31.7882,67400.0
2008-02-27 12:10:00,46.25,46.33,46.13,46.14,111900.0,31.802,31.857,31.7194,31.7263,111900.0
2008-02-27 12:15:00,46.15,46.15,45.94,45.98,84700.0,31.7332,31.7332,31.5888,31.6163,84700.0
2008-02-27 12:20:00,45.97,46.04,45.9,45.9,73100.0,31.6094,31.6576,31.5613,31.5613,73100.0
2008-02-27 12:25:00,45.9,46.0,45.85,45.94,131400.0,31.5613,31.63,31.5269,31.5888,131400.0
2008-02-27 12:30:00,45.93,46.05,45.93,46.03,64100.0,31.5819,31.6644,31.5819,31.6507,64100.0
2008-02-27 12:35:00,46.03,46.05,45.99,46.0,67100.0,31.6507,31.6644,31.6232,31.63,67100.0
2008-02-27 12:40:00,46.0,46.1,45.93,46.1,81100.0,31.63,31.6988,31.5819,31.6988,81100.0
2008-02-27 12:45:00,46.1,46.26,46.09,46.17,192600.0,31.6988,31.8088,31.6919,31.7469,192600.0
2008-02-27 12:50:00,46.18,46.22,46.07,46.19,48300.0,31.7538,31.7813,31.6782,31.7607,48300.0
2008-02-27 12:55:00,46.19,46.2,46.04,46.12,35900.0,31.7607,31.7676,31.6576,31.7126,35900.0
2008-02-27 13:00:00,46.1,46.22,46.09,46.16,36000.0,31.6988,31.7813,31.6919,31.7401,36000.0
2008-02-27 13:05:00,46.17,46.18,46.09,46.11,46400.0,31.7469,31.7538,31.6919,31.7057,46400.0
2008-02-27 13:10:00,46.13,46.17,46.07,46.14,58300.0,31.7194,31.7469,31.6782,31.7263,58300.0
2008-02-27 13:15:00,46.13,46.17,46.06,46.12,45100.0,31.7194,31.7469,31.6713,31.7126,45100.0
2008-02-27 13:20:00,46.13,46.13,45.85,45.97,99300.0,31.7194,31.7194,31.5269,31.6094,99300.0
2008-02-27 13:25:00,45.96,46.07,45.94,46.05,44900.0,31.6025,31.6782,31.5888,31.6644,44900.0
2008-02-27 13:30:00,46.05,46.12,45.89,45.91,64800.0,31.6644,31.7126,31.5544,31.5682,64800.0
2008-02-27 13:35:00,45.9,45.92,45.62,45.67,176400.0,31.5613,31.575,31.3688,31.4031,176400.0
2008-02-27 13:40:00,45.67,45.77,45.65,45.75,73100.0,31.4031,31.4719,31.3894,31.4581,73100.0
2008-02-27 13:45:00,45.74,45.76,45.62,45.63,127000.0,31.4513,31.465,31.3688,31.3756,127000.0
2008-02-27 13:50:00,45.63,45.78,45.59,45.74,118400.0,31.3756,31.4788,31.3481,31.4513,118400.0
2008-02-27 13:55:00,45.74,45.86,45.7,45.8,70200.0,31.4513,31.5338,31.4238,31.4925,70200.0
2008-02-27 14:00:00,45.8,45.82,45.5,45.52,133500.0,31.4925,31.5063,31.2862,31.3,133500.0
2008-02-27 14:05:00,45.51,45.55,45.39,45.55,166300.0,31.2931,31.3206,31.2106,31.3206,166300.0
2008-02-27 14:10:00,45.55,45.58,45.42,45.48,137600.0,31.3206,31.3413,31.2312,31.2725,137600.0
2008-02-27 14:15:00,45.47,45.56,45.47,45.53,41100.0,31.2656,31.3275,31.2656,31.3069,41100.0
2008-02-27 14:20:00,45.52,45.53,45.25,45.31,106000.0,31.3,31.3069,31.1143,31.1556,106000.0
2008-02-27 14:25:00,45.31,45.47,45.28,45.42,92300.0,31.1556,31.2656,31.135,31.2312,92300.0
2008-02-27 14:30:00,45.41,45.58,45.41,45.5,107100.0,31.2244,31.3413,31.2244,31.2862,107100.0
2008-02-27 14:35:00,45.5,45.51,45.36,45.4,102200.0,31.2862,31.2931,31.19,31.2175,102200.0
2008-02-27 14:40:00,45.41,45.72,45.39,45.64,100600.0,31.2244,31.4375,31.2106,31.3825,100600.0
2008-02-27 14:45:00,45.65,45.86,45.65,45.82,113000.0,31.3894,31.5338,31.3894,31.5063,113000.0
2008-02-27 14:50:00,45.81,45.82,45.67,45.73,173800.0,31.4994,31.5063,31.4031,31.4444,173800.0
2008-02-27 14:55:00,45.73,45.91,45.65,45.89,123400.0,31.4444,31.5682,31.3894,31.5544,123400.0
2008-02-27 15:00:00,45.9,45.97,45.82,45.92,83300.0,31.5613,31.6094,31.5063,31.575,83300.0
2008-02-27 15:05:00,45.92,45.93,45.7,45.78,105900.0,31.575,31.5819,31.4238,31.4788,105900.0
2008-02-27 15:10:00,45.78,45.85,45.73,45.81,91000.0,31.4788,31.5269,31.4444,31.4994,91000.0
2008-02-27 15:15:00,45.81,45.98,45.76,45.95,84500.0,31.4994,31.6163,31.465,31.5957,84500.0
2008-02-27 15:20:00,45.95,46.06,45.84,45.85,125000.0,31.5957,31.6713,31.52,31.5269,125000.0
2008-02-27 15:25:00,45.86,46.15,45.85,46.1,160900.0,31.5338,31.7332,31.5269,31.6988,160900.0
2008-02-27 15:30:00,46.11,46.13,45.97,46.0,148400.0,31.7057,31.7194,31.6094,31.63,148400.0
2008-02-27 15:35:00,46.0,46.08,45.94,45.96,121200.0,31.63,31.6851,31.5888,31.6025,121200.0
2008-02-27 15:40:00,45.96,45.96,45.83,45.84,206300.0,31.6025,31.6025,31.5132,31.52,206300.0
2008-02-27 15:45:00,45.84,45.93,45.74,45.83,278000.0,31.52,31.5819,31.4513,31.5132,278000.0
2008-02-27 15:50:00,45.84,45.89,45.76,45.81,244000.0,31.52,31.5544,31.465,31.4994,244000.0
2008-02-27 15:55:00,45.82,45.94,45.81,45.92,329600.0,31.5063,31.5888,31.4994,31.575,329600.0
2008-02-28 09:30:00,45.52,45.58,45.14,45.18,306900.0,31.3,31.3413,31.0387,31.0662,306900.0
2008-02-28 09:35:00,45.18,45.21,44.94,44.96,219700.0,31.0662,31.0868,30.9012,30.9149,219700.0
2008-02-28 09:40:00,44.96,45.0,44.7,44.71,290700.0,30.9149,30.9424,30.7362,30.743,290700.0
2008-02-28 09:45:00,44.71,44.77,44.56,44.62,297600.0,30.743,30.7843,30.6399,30.6811,297600.0
2008-02-28 09:50:00,44.63,44.66,44.44,44.57,376600.0,30.688,30.7087,30.5574,30.6468,376600.0
2008-02-28 09:55:00,44.57,44.79,44.42,44.66,261600.0,30.6468,30.798,30.5436,30.7087,261600.0
2008-02-28 10:00:00,44.68,44.86,44.66,44.82,201900.0,30.7224,30.8462,30.7087,30.8187,201900.0
2008-02-28 10:05:00,44.82,44.94,44.8,44.83,244900.0,30.8187,30.9012,30.8049,30.8255,244900.0
2008-02-28 10:10:00,44.83,45.0,44.8,44.95,254200.0,30.8255,30.9424,30.8049,30.9081,254200.0
2008-02-28 10:15:00,44.95,44.99,44.89,44.94,163600.0,30.9081,30.9356,30.8668,30.9012,163600.0
2008-02-28 10:20:00,44.95,44.99,44.83,44.94,126100.0,30.9081,30.9356,30.8255,30.9012,126100.0
2008-02-28 10:25:00,44.94,45.14,44.91,45.13,134200.0,30.9012,31.0387,30.8806,31.0318,134200.0
2008-02-28 10:30:00,45.14,45.14,44.84,44.86,109600.0,31.0387,31.0387,30.8324,30.8462,109600.0
2008-02-28 10:35:00,44.86,44.98,44.81,44.96,88900.0,30.8462,30.9287,30.8118,30.9149,88900.0
2008-02-28 10:40:00,44.95,45.05,44.86,44.89,90400.0,30.9081,30.9768,30.8462,30.8668,90400.0
2008-02-28 10:45:00,44.87,44.94,44.78,44.84,151000.0,30.8531,30.9012,30.7912,30.8324,151000.0
2008-02-28 10:50:00,44.83,44.92,44.76,44.77,104300.0,30.8255,30.8874,30.7774,30.7843,104300.0
2008-02-28 10:55:00,44.77,44.88,44.77,44.78,111000.0,30.7843,30.8599,30.7843,30.7912,111000.0
2008-02-28 11:00:00,44.77,44.87,44.51,44.52,259400.0,30.7843,30.8531,30.6055,30.6124,259400.0
2008-02-28 11:05:00,44.52,44.58,44.48,44.52,253700.0,30.6124,30.6536,30.5849,30.6124,253700.0
2008-02-28 11:10:00,44.53,44.53,44.36,44.43,188900.0,30.6193,30.6193,30.5024,30.5505,188900.0
2008-02-28 11:15:00,44.42,44.45,44.31,44.36,137600.0,30.5436,30.5643,30.468,30.5024,137600.0
2008-02-28 11:20:00,44.37,44.37,44.19,44.27,170800.0,30.5092,30.5092,30.3855,30.4405,170800.0
2008-02-28 11:25:00,44.27,44.36,44.19,44.22,155200.0,30.4405,30.5024,30.3855,30.4061,155200.0
2008-02-28 11:30:00,44.21,44.23,44.03,44.08,198400.0,30.3992,30.413,30.2755,30.3098,198400.0
2008-02-28 11:35:00,44.09,44.29,44.07,44.27,187600.0,30.3167,30.4542,30.303,30.4405,187600.0
2008-02-28 11:40:00,44.27,44.33,44.19,44.33,63100.0,30.4405,30.4817,30.3855,30.4817,63100.0
2008-02-28 11:45:00,44.33,44.36,44.27,44.29,54400.0,30.4817,30.5024,30.4405,30.4542,54400.0
2008-02-28 11:50:00,44.3,44.35,44.25,44.32,41000.0,30.4611,30.4955,30.4267,30.4749,41000.0
2008-02-28 11:55:00,44.32,44.5,44.28,44.49,80500.0,30.4749,30.5986,30.4474,30.5918,80500.0
2008-02-28 12:00:00,44.49,44.62,44.42,44.57,103700.0,30.5918,30.6811,30.5436,30.6468,103700.0
2008-02-28 12:05:00,44.58,44.58,44.43,44.47,94700.0,30.6536,30.6536,30.5505,30.578,94700.0
2008-02-28 12:10:00,44.47,44.47,44.28,44.34,121300.0,30.578,30.578,30.4474,30.4886,121300.0
2008-02-28 12:15:00,44.34,44.43,44.25,44.42,97300.0,30.4886,30.5505,30.4267,30.5436,97300.0
2008-02-28 12:20:00,44.41,44.5,44.41,44.46,49800.0,30.5368,30.5986,30.5368,30.5711,49800.0
2008-02-28 12:25:00,44.46,44.53,44.43,44.43,46700.0,30.5711,30.6193,30.5505,30.5505,46700.0
2008-02-28 12:30:00,44.44,44.52,44.41,44.52,69300.0,30.5574,30.6124,30.5368,30.6124,69300.0
2008-02-28 12:35:00,44.53,44.55,44.46,44.53,59600.0,30.6193,30.633,30.5711,30.6193,59600.0
2008-02-28 12:40:00,44.52,44.55,44.48,44.51,59300.0,30.6124,30.633,30.5849,30.6055,59300.0
2008-02-28 12:45:00,44.51,44.66,44.51,44.64,71900.0,30.6055,30.7087,30.6055,30.6949,71900.0
2008-02-28 12:50:00,44.65,44.66,44.5,44.51,62700.0,30.7018,30.7087,30.5986,30.6055,62700.0
2008-02-28 12:55:00,44.52,44.56,44.42,44.42,44000.0,30.6124,30.6399,30.5436,30.5436,44000.0
2008-02-28 13:00:00,44.42,44.48,44.38,44.46,56000.0,30.5436,30.5849,30.5161,30.5711,56000.0
2008-02-28 13:05:00,44.45,44.72,44.45,44.72,71500.0,30.5643,30.7499,30.5643,30.7499,71500.0
2008-02-28 13:10:00,44.72,44.74,44.57,44.57,81800.0,30.7499,30.7637,30.6468,30.6468,81800.0
2008-02-28 13:15:00,44.57,44.6,44.46,44.49,88200.0,30.6468,30.6674,30.5711,30.5918,88200.0
2008-02-28 13:20:00,44.49,44.5,44.43,44.46,38400.0,30.5918,30.5986,30.5505,30.5711,38400.0
2008-02-28 13:25:00,44.46,44.61,44.45,44.46,91100.0,30.5711,30.6743,30.5643,30.5711,91100.0
2008-02-28 13:30:00,44.45,44.56,44.45,44.51,39300.0,30.5643,30.6399,30.5643,30.6055,39300.0
2008-02-28 13:35:00,44.52,44.6,44.46,44.46,45300.0,30.6124,30.6674,30.5711,30.5711,45300.0
2008-02-28 13:40:00,44.46,44.54,44.38,44.48,94300.0,30.5711,30.6261,30.5161,30.5849,94300.0
2008-02-28 13:45:00,44.5,44.61,44.44,44.59,73900.0,30.5986,30.6743,30.5574,30.6605,73900.0
2008-02-28 13:50:00,44.6,44.6,44.48,44.5,31200.0,30.6674,30.6674,30.5849,30.5986,31200.0
2008-02-28 13:55:00,44.51,44.65,44.5,44.64,69200.0,30.6055,30.7018,30.5986,30.6949,69200.0
2008-02-28 14:00:00,44.63,44.63,44.49,44.6,62400.0,30.688,30.688,30.5918,30.6674,62400.0
2008-02-28 14:05:00,44.6,44.66,44.54,44.64,42700.0,30.6674,30.7087,30.6261,30.6949,42700.0
2008-02-28 14:10:00,44.65,44.69,44.58,44.69,68900.0,30.7018,30.7293,30.6536,30.7293,68900.0
2008-02-28 14:15:00,44.68,44.84,44.67,44.79,76600.0,30.7224,30.8324,30.7155,30.798,76600.0
2008-02-28 14:20:00,44.79,44.97,44.79,44.86,131200.0,30.798,30.9218,30.798,30.8462,131200.0
2008-02-28 14:25:00,44.87,44.89,44.74,44.8,90400.0,30.8531,30.8668,30.7637,30.8049,90400.0
2008-02-28 14:30:00,44.8,44.8,44.68,44.69,109100.0,30.8049,30.8049,30.7224,30.7293,109100.0
2008-02-28 14:35:00,44.69,44.74,44.65,44.68,118200.0,30.7293,30.7637,30.7018,30.7224,118200.0
2008-02-28 14:40:00,44.68,44.72,44.62,44.71,90500.0,30.7224,30.7499,30.6811,30.743,90500.0
2008-02-28 14:45:00,44.7,44.76,44.63,44.64,147700.0,30.7362,30.7774,30.688,30.6949,147700.0
2008-02-28 14:50:00,44.65,44.75,44.64,44.71,128700.0,30.7018,30.7705,30.6949,30.743,128700.0
2008-02-28 14:55:00,44.71,44.71,44.63,44.7,88500.0,30.743,30.743,30.688,30.7362,88500.0
2008-02-28 15:00:00,44.7,44.7,44.59,44.59,138700.0,30.7362,30.7362,30.6605,30.6605,138700.0
2008-02-28 15:05:00,44.59,44.66,44.52,44.62,119900.0,30.6605,30.7087,30.6124,30.6811,119900.0
2008-02-28 15:10:00,44.62,44.64,44.56,44.61,58500.0,30.6811,30.6949,30.6399,30.6743,58500.0
2008-02-28 15:15:00,44.61,44.62,44.44,44.53,97600.0,30.6743,30.6811,30.5574,30.6193,97600.0
2008-02-28 15:20:00,44.54,44.54,44.4,44.42,160100.0,30.6261,30.6261,30.5299,30.5436,160100.0
2008-02-28 15:25:00,44.43,44.44,44.31,44.32,137800.0,30.5505,30.5574,30.468,30.4749,137800.0
2008-02-28 15:30:00,44.33,44.35,44.25,44.29,142000.0,30.4817,30.4955,30.4267,30.4542,142000.0
2008-02-28 15:35:00,44.3,44.42,44.25,44.36,140400.0,30.4611,30.5436,30.4267,30.5024,140400.0
2008-02-28 15:40:00,44.36,44.52,44.35,44.46,198800.0,30.5024,30.6124,30.4955,30.5711,198800.0
2008-02-28 15:45:00,44.46,44.56,44.33,44.52,329800.0,30.5711,30.6399,30.4817,30.6124,329800.0
2008-02-28 15:50:00,44.51,44.55,44.4,44.45,387800.0,30.6055,30.633,30.5299,30.5643,387800.0
2008-02-28 15:55:00,44.44,44.5,44.39,44.4,291800.0,30.5574,30.5986,30.523,30.5299,291800.0
2008-02-29 09:30:00,43.6,44.0,43.57,43.74,306400.0,29.9798,30.2548,29.9592,30.0761,306400.0
2008-02-29 09:35:00,43.74,43.81,43.54,43.69,172900.0,30.0761,30.1242,29.9385,30.0417,172900.0
2008-02-29 09:40:00,43.7,43.78,43.32,43.33,319600.0,30.0485,30.1036,29.7873,29.7941,319600.0
2008-02-29 09:45:00,43.33,43.41,43.18,43.38,303200.0,29.7941,29.8491,29.691,29.8285,303200.0
2008-02-29 09:50:00,43.37,43.49,43.32,43.44,150600.0,29.8216,29.9041,29.7873,29.8698,150600.0
2008-02-29 09:55:00,43.46,43.55,43.31,43.51,147200.0,29.8835,29.9454,29.7804,29.9179,147200.0
2008-02-29 10:00:00,43.51,43.58,43.39,43.58,197500.0,29.9179,29.966,29.8354,29.966,197500.0
2008-02-29 10:05:00,43.58,43.72,43.49,43.7,211700.0,29.966,30.0623,29.9041,30.0485,211700.0
2008-02-29 10:10:00,43.71,43.71,43.3,43.3,263600.0,30.0554,30.0554,29.7735,29.7735,263600.0
2008-02-29 10:15:00,43.32,43.32,43.22,43.29,267600.0,29.7873,29.7873,29.7185,29.7666,267600.0
2008-02-29 10:20:00,43.29,43.32,43.18,43.2,204800.0,29.7666,29.7873,29.691,29.7047,204800.0
2008-02-29 10:25:00,43.2,43.3,43.13,43.28,285800.0,29.7047,29.7735,29.6566,29.7598,285800.0
2008-02-29 10:30:00,43.28,43.32,43.09,43.29,179800.0,29.7598,29.7873,29.6291,29.7666,179800.0
2008-02-29 10:35:00,43.29,43.33,43.18,43.19,128000.0,29.7666,29.7941,29.691,29.6979,128000.0
2008-02-29 10:40:00,43.2,43.24,43.09,43.21,169400.0,29.7047,29.7322,29.6291,29.7116,169400.0
2008-02-29 10:45:00,43.21,43.26,43.14,43.25,142000.0,29.7116,29.746,29.6635,29.7391,142000.0
2008-02-29 10:50:00,43.25,43.25,43.15,43.22,75600.0,29.7391,29.7391,29.6704,29.7185,75600.0
2008-02-29 10:55:00,43.22,43.23,43.07,43.08,205500.0,29.7185,29.7254,29.6154,29.6222,205500.0
2008-02-29 11:00:00,43.09,43.12,43.0,43.05,206300.0,29.6291,29.6497,29.5672,29.6016,206300.0
2008-02-29 11:05:00,43.05,43.08,43.0,43.08,154100.0,29.6016,29.6222,29.5672,29.6222,154100.0
2008-02-29 11:10:00,43.08,43.14,43.01,43.11,216300.0,29.6222,29.6635,29.5741,29.6429,216300.0
2008-02-29 11:15:00,43.11,43.3,43.05,43.15,193900.0,29.6429,29.7735,29.6016,29.6704,193900.0
2008-02-29 11:20:00,43.15,43.16,43.0,43.04,118400.0,29.6704,29.6772,29.5672,29.5947,118400.0
2008-02-29 11:25:00,43.03,43.18,43.03,43.05,118500.0,29.5878,29.691,29.5878,29.6016,118500.0
2008-02-29 11:30:00,43.06,43.16,43.0,43.14,135700.0,29.6085,29.6772,29.5672,29.6635,135700.0
2008-02-29 11:35:00,43.15,43.16,43.05,43.08,104700.0,29.6704,29.6772,29.6016,29.6222,104700.0
2008-02-29 11:40:00,43.09,43.14,43.05,43.05,91400.0,29.6291,29.6635,29.6016,29.6016,91400.0
2008-02-29 11:45:00,43.05,43.08,43.0,43.03,88400.0,29.6016,29.6222,29.5672,29.5878,88400.0
2008-02-29 11:50:00,43.02,43.13,43.01,43.05,75200.0,29.581,29.6566,29.5741,29.6016,75200.0
2008-02-29 11:55:00,43.04,43.08,42.98,43.01,80700.0,29.5947,29.6222,29.5535,29.5741,80700.0
2008-02-29 12:00:00,43.02,43.04,42.86,42.86,124500.0,29.581,29.5947,29.471,29.471,124500.0
2008-02-29 12:05:00,42.86,42.98,42.85,42.95,57200.0,29.471,29.5535,29.4641,29.5328,57200.0
2008-02-29 12:10:00,42.93,42.94,42.88,42.89,49800.0,29.5191,29.526,29.4847,29.4916,49800.0
2008-02-29 12:15:00,42.9,42.94,42.77,42.82,165100.0,29.4985,29.526,29.4091,29.4435,165100.0
2008-02-29 12:20:00,42.81,42.89,42.8,42.84,105300.0,29.4366,29.4916,29.4297,29.4572,105300.0
2008-02-29 12:25:00,42.84,43.16,42.83,43.08,117700.0,29.4572,29.6772,29.4503,29.6222,117700.0
2008-02-29 12:30:00,43.08,43.08,42.92,42.96,67900.0,29.6222,29.6222,29.5122,29.5397,67900.0
2008-02-29 12:35:00,42.97,42.98,42.88,42.91,34100.0,29.5466,29.5535,29.4847,29.5053,34100.0
2008-02-29 12:40:00,42.91,42.95,42.81,42.83,60600.0,29.5053,29.5328,29.4366,29.4503,60600.0
2008-02-29 12:45:00,42.83,42.9,42.79,42.84,58400.0,29.4503,29.4985,29.4228,29.4572,58400.0
2008-02-29 12:50:00,42.84,42.9,42.82,42.86,55700.0,29.4572,29.4985,29.4435,29.471,55700.0
2008-02-29 12:55:00,42.85,42.98,42.84,42.94,78100.0,29.4641,29.5535,29.4572,29.526,78100.0
2008-02-29 13:00:00,42.95,43.02,42.89,43.02,66700.0,29.5328,29.581,29.4916,29.581,66700.0
2008-02-29 13:05:00,43.01,43.04,42.85,42.95,96100.0,29.5741,29.5947,29.4641,29.5328,96100.0
2008-02-29 13:10:00,42.93,42.94,42.86,42.93,63900.0,29.5191,29.526,29.471,29.5191,63900.0
2008-02-29 13:15:00,42.93,42.98,42.85,42.9,66600.0,29.5191,29.5535,29.4641,29.4985,66600.0
2008-02-29 13:20:00,42.9,42.97,42.85,42.87,67700.0,29.4985,29.5466,29.4641,29.4778,67700.0
2008-02-29 13:25:00,42.87,42.87,42.75,42.78,71400.0,29.4778,29.4778,29.3953,29.4159,71400.0
2008-02-29 13:30:00,42.78,42.79,42.62,42.7,172100.0,29.4159,29.4228,29.3059,29.3609,172100.0
2008-02-29 13:35:00,42.7,42.7,42.57,42.68,194100.0,29.3609,29.3609,29.2715,29.3472,194100.0
2008-02-29 13:40:00,42.68,42.78,42.64,42.73,190500.0,29.3472,29.4159,29.3197,29.3816,190500.0
2008-02-29 13:45:00,42.74,42.74,42.54,42.56,104000.0,29.3884,29.3884,29.2509,29.2647,104000.0
2008-02-29 13:50:00,42.56,42.58,42.48,42.52,135100.0,29.2647,29.2784,29.2097,29.2372,135100.0
2008-02-29 13:55:00,42.52,42.54,42.38,42.41,68900.0,29.2372,29.2509,29.1409,29.1615,68900.0
2008-02-29 14:00:00,42.4,42.46,42.38,42.42,119600.0,29.1547,29.1959,29.1409,29.1684,119600.0
2008-02-29 14:05:00,42.41,42.5,42.39,42.43,68000.0,29.1615,29.2234,29.1478,29.1753,68000.0
2008-02-29 14:10:00,42.43,42.46,42.33,42.36,225600.0,29.1753,29.1959,29.1065,29.1272,225600.0
2008-02-29 14:15:00,42.35,42.36,42.21,42.29,160800.0,29.1203,29.1272,29.024,29.079,160800.0
2008-02-29 14:20:00,42.28,42.35,42.25,42.26,131100.0,29.0721,29.1203,29.0515,29.0584,131100.0
2008-02-29 14:25:00,42.27,42.3,42.17,42.2,146400.0,29.0653,29.0859,28.9965,29.0171,146400.0
2008-02-29 14:30:00,42.2,42.2,42.06,42.08,151000.0,29.0171,29.0171,28.9209,28.9346,151000.0
2008-02-29 14:35:00,42.09,42.11,42.0,42.06,167000.0,28.9415,28.9552,28.8796,28.9209,167000.0
2008-02-29 14:40:00,42.05,42.22,42.03,42.14,213200.0,28.914,29.0309,28.9002,28.9759,213200.0
2008-02-29 14:45:00,42.15,42.19,42.09,42.1,159500.0,28.9828,29.0103,28.9415,28.9484,159500.0
2008-02-29 14:50:00,42.11,42.2,42.04,42.15,166800.0,28.9552,29.0171,28.9071,28.9828,166800.0
2008-02-29 14:55:00,42.14,42.15,42.05,42.13,177300.0,28.9759,28.9828,28.914,28.969,177300.0
2008-02-29 15:00:00,42.12,42.13,42.03,42.09,197600.0,28.9621,28.969,28.9002,28.9415,197600.0
2008-02-29 15:05:00,42.1,42.12,42.01,42.01,178100.0,28.9484,28.9621,28.8865,28.8865,178100.0
2008-02-29 15:10:00,42.01,42.06,41.96,42.0,311100.0,28.8865,28.9209,28.8521,28.8796,311100.0
2008-02-29 15:15:00,42.02,42.05,41.94,41.96,252900.0,28.8934,28.914,28.8384,28.8521,252900.0
2008-02-29 15:20:00,41.96,42.17,41.93,42.14,280600.0,28.8521,28.9965,28.8315,28.9759,280600.0
2008-02-29 15:25:00,42.13,42.18,42.13,42.13,183900.0,28.969,29.0034,28.969,28.969,183900.0
2008-02-29 15:30:00,42.13,42.14,41.98,41.99,231900.0,28.969,28.9759,28.8659,28.8727,231900.0
2008-02-29 15:35:00,41.98,42.01,41.93,41.97,341100.0,28.8659,28.8865,28.8315,28.859,341100.0
2008-02-29 15:40:00,41.97,42.09,41.94,42.08,623000.0,28.859,28.9415,28.8384,28.9346,623000.0
2008-02-29 15:45:00,42.08,42.15,42.02,42.03,601600.0,28.9346,28.9828,28.8934,28.9002,601600.0
2008-02-29 15:50:00,42.01,42.11,42.0,42.09,676000.0,28.8865,28.9552,28.8796,28.9415,676000.0
2008-02-29 15:55:00,42.09,42.39,42.07,42.12,845400.0,28.9415,29.1478,28.9277,28.9621,845400.0
2008-03-03 09:30:00,42.15,42.15,41.78,41.8,512100.0,28.9828,28.9828,28.7283,28.7421,512100.0
2008-03-03 09:35:00,41.8,41.8,41.55,41.57,296500.0,28.7421,28.7421,28.5702,28.5839,296500.0
2008-03-03 09:40:00,41.56,41.61,41.27,41.33,233800.0,28.5771,28.6114,28.3777,28.4189,233800.0
2008-03-03 09:45:00,41.33,41.56,41.14,41.5,305300.0,28.4189,28.5771,28.2883,28.5358,305300.0
2008-03-03 09:50:00,41.5,41.6,41.29,41.31,155500.0,28.5358,28.6046,28.3914,28.4052,155500.0
2008-03-03 09:55:00,41.32,41.39,41.06,41.1,193100.0,28.412,28.4602,28.2333,28.2608,193100.0
2008-03-03 10:00:00,41.1,41.38,41.07,41.18,341900.0,28.2608,28.4533,28.2401,28.3158,341900.0
2008-03-03 10:05:00,41.19,41.38,41.15,41.27,347700.0,28.3226,28.4533,28.2951,28.3777,347700.0
2008-03-03 10:10:00,41.27,41.38,41.18,41.35,248200.0,28.3777,28.4533,28.3158,28.4327,248200.0
2008-03-03 10:15:00,41.34,41.57,41.33,41.56,269100.0,28.4258,28.5839,28.4189,28.5771,269100.0
2008-03-03 10:20:00,41.56,41.62,41.46,41.5,198200.0,28.5771,28.6183,28.5083,28.5358,198200.0
2008-03-03 10:25:00,41.5,41.57,41.41,41.49,198800.0,28.5358,28.5839,28.4739,28.5289,198800.0
2008-03-03 10:30:00,41.5,41.5,41.29,41.33,207200.0,28.5358,28.5358,28.3914,28.4189,207200.0
2008-03-03 10:35:00,41.33,41.38,41.22,41.26,219500.0,28.4189,28.4533,28.3433,28.3708,219500.0
2008-03-03 10:40:00,41.25,41.3,41.22,41.26,174200.0,28.3639,28.3983,28.3433,28.3708,174200.0
2008-03-03 10:45:00,41.26,41.33,41.15,41.29,145000.0,28.3708,28.4189,28.2951,28.3914,145000.0
2008-03-03 10:50:00,41.29,41.4,41.29,41.31,90600.0,28.3914,28.467,28.3914,28.4052,90600.0
2008-03-03 10:55:00,41.33,41.44,41.18,41.24,190500.0,28.4189,28.4945,28.3158,28.357,190500.0
2008-03-03 11:00:00,41.23,41.27,41.15,41.26,177100.0,28.3502,28.3777,28.2951,28.3708,177100.0
2008-03-03 11:05:00,41.27,41.39,41.24,41.33,125200.0,28.3777,28.4602,28.357,28.4189,125200.0
2008-03-03 11:10:00,41.34,41.34,41.19,41.21,140100.0,28.4258,28.4258,28.3226,28.3364,140100.0
2008-03-03 11:15:00,41.22,41.28,41.2,41.24,136200.0,28.3433,28.3845,28.3295,28.357,136200.0
2008-03-03 11:20:00,41.24,41.46,41.2,41.46,116300.0,28.357,28.5083,28.3295,28.5083,116300.0
2008-03-03 11:25:00,41.46,41.57,41.37,41.38,181400.0,28.5083,28.5839,28.4464,28.4533,181400.0
2008-03-03 11:30:00,41.37,41.54,41.36,41.45,146700.0,28.4464,28.5633,28.4395,28.5014,146700.0
2008-03-03 11:35:00,41.45,41.6,41.43,41.59,236000.0,28.5014,28.6046,28.4877,28.5977,236000.0
2008-03-03 11:40:00,41.59,41.61,41.5,41.5,90800.0,28.5977,28.6114,28.5358,28.5358,90800.0
2008-03-03 11:45:00,41.49,41.52,41.44,41.45,112500.0,28.5289,28.5496,28.4945,28.5014,112500.0
2008-03-03 11:50:00,41.45,41.67,41.43,41.66,122300.0,28.5014,28.6527,28.4877,28.6458,122300.0
2008-03-03 11:55:00,41.65,41.85,41.65,41.79,191000.0,28.6389,28.7765,28.6389,28.7352,191000.0
2008-03-03 12:00:00,41.79,41.82,41.72,41.79,147000.0,28.7352,28.7558,28.6871,28.7352,147000.0
2008-03-03 12:05:00,41.8,41.81,41.73,41.73,144800.0,28.7421,28.749,28.694,28.694,144800.0
2008-03-03 12:10:00,41.72,41.74,41.67,41.72,71200.0,28.6871,28.7008,28.6527,28.6871,71200.0
2008-03-03 12:15:00,41.71,41.78,41.65,41.78,85800.0,28.6802,28.7283,28.6389,28.7283,85800.0
2008-03-03 12:20:00,41.79,41.95,41.74,41.95,137100.0,28.7352,28.8452,28.7008,28.8452,137100.0
2008-03-03 12:25:00,41.94,42.06,41.92,42.01,145600.0,28.8384,28.9209,28.8246,28.8865,145600.0
2008-03-03 12:30:00,42.01,42.11,41.97,42.02,131300.0,28.8865,28.9552,28.859,28.8934,131300.0
2008-03-03 12:35:00,42.01,42.02,41.89,42.0,110600.0,28.8865,28.8934,28.804,28.8796,110600.0
2008-03-03 12:40:00,42.0,42.02,41.84,41.95,156200.0,28.8796,28.8934,28.7696,28.8452,156200.0
2008-03-03 12:45:00,41.95,41.96,41.78,41.82,99400.0,28.8452,28.8521,28.7283,28.7558,99400.0
2008-03-03 12:50:00,41.81,41.81,41.7,41.72,78600.0,28.749,28.749,28.6733,28.6871,78600.0
2008-03-03 12:55:00,41.71,41.73,41.65,41.69,97600.0,28.6802,28.694,28.6389,28.6665,97600.0
2008-03-03 13:00:00,41.69,41.75,41.68,41.71,58500.0,28.6665,28.7077,28.6596,28.6802,58500.0
2008-03-03 13:05:00,41.71,41.77,41.67,41.69,77100.0,28.6802,28.7215,28.6527,28.6665,77100.0
2008-03-03 13:10:00,41.68,41.7,41.62,41.64,62600.0,28.6596,28.6733,28.6183,28.6321,62600.0
2008-03-03 13:15:00,41.65,41.67,41.55,41.55,99000.0,28.6389,28.6527,28.5702,28.5702,99000.0
2008-03-03 13:20:00,41.55,41.65,41.52,41.63,72100.0,28.5702,28.6389,28.5496,28.6252,72100.0
2008-03-03 13:25:00,41.64,41.73,41.63,41.73,72200.0,28.6321,28.694,28.6252,28.694,72200.0
2008-03-03 13:30:00,41.71,41.74,41.65,41.68,75300.0,28.6802,28.7008,28.6389,28.6596,75300.0
2008-03-03 13:35:00,41.67,41.8,41.67,41.8,102800.0,28.6527,28.7421,28.6527,28.7421,102800.0
2008-03-03 13:40:00,41.8,41.86,41.75,41.85,176900.0,28.7421,28.7833,28.7077,28.7765,176900.0
2008-03-03 13:45:00,41.85,42.09,41.84,42.04,170800.0,28.7765,28.9415,28.7696,28.9071,170800.0
2008-03-03 13:50:00,42.02,42.09,41.97,41.98,250500.0,28.8934,28.9415,28.859,28.8659,250500.0
2008-03-03 13:55:00,41.98,42.04,41.91,41.93,195800.0,28.8659,28.9071,28.8177,28.8315,195800.0
2008-03-03 14:00:00,41.93,41.93,41.8,41.87,186500.0,28.8315,28.8315,28.7421,28.7902,186500.0
2008-03-03 14:05:00,41.86,42.03,41.82,42.03,132700.0,28.7833,28.9002,28.7558,28.9002,132700.0
2008-03-03 14:10:00,42.02,42.21,42.0,42.13,170700.0,28.8934,29.024,28.8796,28.969,170700.0
2008-03-03 14:15:00,42.11,42.11,41.92,41.92,242000.0,28.9552,28.9552,28.8246,28.8246,242000.0
2008-03-03 14:20:00,41.92,41.92,41.82,41.85,173700.0,28.8246,28.8246,28.7558,28.7765,173700.0
2008-03-03 14:25:00,41.85,41.85,41.73,41.74,183800.0,28.7765,28.7765,28.694,28.7008,183800.0
2008-03-03 14:30:00,41.75,41.77,41.61,41.62,501500.0,28.7077,28.7215,28.6114,28.6183,501500.0
2008-03-03 14:35:00,41.62,41.65,41.5,41.53,176300.0,28.6183,28.6389,28.5358,28.5564,176300.0
2008-03-03 14:40:00,41.54,41.68,41.53,41.6,127700.0,28.5633,28.6596,28.5564,28.6046,127700.0
2008-03-03 14:45:00,41.6,41.63,41.47,41.5,123000.0,28.6046,28.6252,28.5152,28.5358,123000.0
2008-03-03 14:50:00,41.5,41.56,41.44,41.47,179200.0,28.5358,28.5771,28.4945,28.5152,179200.0
2008-03-03 14:55:00,41.46,41.47,41.3,41.31,191700.0,28.5083,28.5152,28.3983,28.4052,191700.0
2008-03-03 15:00:00,41.32,41.59,41.3,41.44,399600.0,28.412,28.5977,28.3983,28.4945,399600.0
2008-03-03 15:05:00,41.44,41.49,41.25,41.3,142200.0,28.4945,28.5289,28.3639,28.3983,142200.0
2008-03-03 15:10:00,41.3,41.32,41.22,41.32,256500.0,28.3983,28.412,28.3433,28.412,256500.0
2008-03-03 15:15:00,41.31,41.55,41.27,41.52,178500.0,28.4052,28.5702,28.3777,28.5496,178500.0
2008-03-03 15:20:00,41.51,41.6,41.48,41.56,161700.0,28.5427,28.6046,28.5221,28.5771,161700.0
2008-03-03 15:25:00,41.56,41.62,41.45,41.57,253500.0,28.5771,28.6183,28.5014,28.5839,253500.0
2008-03-03 15:30:00,41.58,41.7,41.51,41.53,255300.0,28.5908,28.6733,28.5427,28.5564,255300.0
2008-03-03 15:35:00,41.54,41.54,41.36,41.37,279600.0,28.5633,28.5633,28.4395,28.4464,279600.0
2008-03-03 15:40:00,41.36,41.58,41.31,41.51,398400.0,28.4395,28.5908,28.4052,28.5427,398400.0
2008-03-03 15:45:00,41.5,41.53,41.35,41.42,415400.0,28.5358,28.5564,28.4327,28.4808,415400.0
2008-03-03 15:50:00,41.41,41.63,41.4,41.57,373300.0,28.4739,28.6252,28.467,28.5839,373300.0
2008-03-03 15:55:00,41.58,41.68,41.54,41.63,426900.0,28.5908,28.6596,28.5633,28.6252,426900.0
2008-03-04 09:30:00,41.11,41.32,40.78,40.79,336700.0,28.2676,28.412,28.0407,28.0476,336700.0
2008-03-04 09:35:00,40.81,41.55,40.78,41.51,302300.0,28.0614,28.5702,28.0407,28.5427,302300.0
2008-03-04 09:40:00,41.5,41.71,41.21,41.22,231000.0,28.5358,28.6802,28.3364,28.3433,231000.0
2008-03-04 09:45:00,41.23,41.39,41.06,41.34,222500.0,28.3502,28.4602,28.2333,28.4258,222500.0
2008-03-04 09:50:00,41.32,41.59,41.2,41.49,212100.0,28.412,28.5977,28.3295,28.5289,212100.0
2008-03-04 09:55:00,41.48,41.65,41.38,41.53,122400.0,28.5221,28.6389,28.4533,28.5564,122400.0
2008-03-04 10:00:00,41.54,41.54,41.3,41.45,163700.0,28.5633,28.5633,28.3983,28.5014,163700.0
2008-03-04 10:05:00,41.47,41.57,41.25,41.36,240200.0,28.5152,28.5839,28.3639,28.4395,240200.0
2008-03-04 10:10:00,41.38,41.53,41.35,41.36,146900.0,28.4533,28.5564,28.4327,28.4395,146900.0
2008-03-04 10:15:00,41.35,41.4,41.15,41.33,202400.0,28.4327,28.467,28.2951,28.4189,202400.0
2008-03-04 10:20:00,41.33,41.46,41.26,41.3,158200.0,28.4189,28.5083,28.3708,28.3983,158200.0
2008-03-04 10:25:00,41.3,41.32,41.17,41.22,116900.0,28.3983,28.412,28.3089,28.3433,116900.0
2008-03-04 10:30:00,41.21,41.22,40.8,41.13,278100.0,28.3364,28.3433,28.0545,28.2814,278100.0
2008-03-04 10:35:00,41.13,41.17,41.07,41.16,82700.0,28.2814,28.3089,28.2401,28.302,82700.0
2008-03-04 10:40:00,41.16,41.21,40.95,40.95,136200.0,28.302,28.3364,28.1576,28.1576,136200.0
2008-03-04 10:45:00,40.96,40.98,40.8,40.81,233200.0,28.1645,28.1782,28.0545,28.0614,233200.0
2008-03-04 10:50:00,40.8,40.84,40.61,40.63,397900.0,28.0545,28.082,27.9238,27.9376,397900.0
2008-03-04 10:55:00,40.61,40.63,40.46,40.5,298900.0,27.9238,27.9376,27.8207,27.8482,298900.0
2008-03-04 11:00:00,40.5,40.54,40.4,40.45,267400.0,27.8482,27.8757,27.7794,27.8138,267400.0
2008-03-04 11:05:00,40.45,40.5,40.33,40.46,262000.0,27.8138,27.8482,27.7313,27.8207,262000.0
2008-03-04 11:10:00,40.46,40.72,40.43,40.72,166300.0,27.8207,27.9995,27.8001,27.9995,166300.0
2008-03-04 11:15:00,40.72,40.74,40.64,40.68,168100.0,27.9995,28.0132,27.9445,27.972,168100.0
2008-03-04 11:20:00,40.68,40.8,40.68,40.72,121200.0,27.972,28.0545,27.972,27.9995,121200.0
2008-03-04 11:25:00,40.72,40.84,40.66,40.82,147100.0,27.9995,28.082,27.9582,28.0682,147100.0
2008-03-04 11:30:00,40.82,40.85,40.67,40.68,103100.0,28.0682,28.0889,27.9651,27.972,103100.0
2008-03-04 11:35:00,40.68,40.87,40.68,40.76,108200.0,27.972,28.1026,27.972,28.027,108200.0
2008-03-04 11:40:00,40.77,40.84,40.64,40.64,88600.0,28.0339,28.082,27.9445,27.9445,88600.0
2008-03-04 11:45:00,40.64,40.76,40.6,40.75,79800.0,27.9445,28.027,27.917,28.0201,79800.0
2008-03-04 11:50:00,40.74,40.81,40.72,40.76,56000.0,28.0132,28.0614,27.9995,28.027,56000.0
2008-03-04 11:55:00,40.75,40.75,40.53,40.57,98500.0,28.0201,28.0201,27.8688,27.8963,98500.0
2008-03-04 12:00:00,40.56,40.72,40.54,40.7,90700.0,27.8895,27.9995,27.8757,27.9857,90700.0
2008-03-04 12:05:00,40.7,40.74,40.62,40.67,73100.0,27.9857,28.0132,27.9307,27.9651,73100.0
2008-03-04 12:10:00,40.68,40.84,40.65,40.73,81300.0,27.972,28.082,27.9513,28.0063,81300.0
2008-03-04 12:15:00,40.71,40.78,40.7,40.77,64600.0,27.9926,28.0407,27.9857,28.0339,64600.0
2008-03-04 12:20:00,40.76,40.79,40.72,40.78,49400.0,28.027,28.0476,27.9995,28.0407,49400.0
2008-03-04 12:25:00,40.78,40.85,40.73,40.85,89000.0,28.0407,28.0889,28.0063,28.0889,89000.0
2008-03-04 12:30:00,40.85,41.13,40.85,41.13,120900.0,28.0889,28.2814,28.0889,28.2814,120900.0
2008-03-04 12:35:00,41.12,41.14,41.0,41.03,95800.0,28.2745,28.2883,28.192,28.2126,95800.0
2008-03-04 12:40:00,41.03,41.16,41.03,41.11,111900.0,28.2126,28.302,28.2126,28.2676,111900.0
2008-03-04 12:45:00,41.12,41.13,40.95,41.0,106500.0,28.2745,28.2814,28.1576,28.192,106500.0
2008-03-04 12:50:00,41.0,41.02,40.92,41.0,142900.0,28.192,28.2058,28.137,28.192,142900.0
2008-03-04 12:55:00,41.0,41.02,40.85,40.92,178600.0,28.192,28.2058,28.0889,28.137,178600.0
2008-03-04 13:00:00,40.93,40.95,40.67,40.75,174900.0,28.1439,28.1576,27.9651,28.0201,174900.0
2008-03-04 13:05:00,40.76,40.79,40.65,40.69,118000.0,28.027,28.0476,27.9513,27.9788,118000.0
2008-03-04 13:10:00,40.7,40.8,40.68,40.8,78100.0,27.9857,28.0545,27.972,28.0545,78100.0
2008-03-04 13:15:00,40.8,40.94,40.79,40.86,134900.0,28.0545,28.1507,28.0476,28.0957,134900.0
2008-03-04 13:20:00,40.88,40.92,40.72,40.76,108200.0,28.1095,28.137,27.9995,28.027,108200.0
2008-03-04 13:25:00,40.77,40.98,40.76,40.95,116100.0,28.0339,28.1782,28.027,28.1576,116100.0
2008-03-04 13:30:00,40.95,40.96,40.69,40.73,139800.0,28.1576,28.1645,27.9788,28.0063,139800.0
2008-03-04 13:35:00,40.72,40.73,40.58,40.67,115200.0,27.9995,28.0063,27.9032,27.9651,115200.0
2008-03-04 13:40:00,40.66,40.85,40.65,40.79,101200.0,27.9582,28.0889,27.9513,28.0476,101200.0
2008-03-04 13:45:00,40.79,40.88,40.72,40.72,127000.0,28.0476,28.1095,27.9995,27.9995,127000.0
2008-03-04 13:50:00,40.73,40.81,40.63,40.77,103400.0,28.0063,28.0614,27.9376,28.0339,103400.0
2008-03-04 13:55:00,40.76,40.9,40.57,40.6,155000.0,28.027,28.1232,27.8963,27.917,155000.0
2008-03-04 14:00:00,40.6,40.61,40.41,40.49,133500.0,27.917,27.9238,27.7863,27.8413,133500.0
2008-03-04 14:05:00,40.5,40.51,40.42,40.44,94400.0,27.8482,27.8551,27.7932,27.8069,94400.0
2008-03-04 14:10:00,40.42,40.62,40.42,40.62,85100.0,27.7932,27.9307,27.7932,27.9307,85100.0
2008-03-04 14:15:00,40.62,40.65,40.49,40.65,114100.0,27.9307,27.9513,27.8413,27.9513,114100.0
2008-03-04 14:20:00,40.64,40.92,40.62,40.88,263900.0,27.9445,28.137,27.9307,28.1095,263900.0
2008-03-04 14:25:00,40.9,40.91,40.65,40.66,178000.0,28.1232,28.1301,27.9513,27.9582,178000.0
2008-03-04 14:30:00,40.66,40.74,40.62,40.68,90900.0,27.9582,28.0132,27.9307,27.972,90900.0
2008-03-04 14:35:00,40.69,40.8,40.56,40.68,132600.0,27.9788,28.0545,27.8895,27.972,132600.0
2008-03-04 14:40:00,40.68,41.02,40.68,40.94,159700.0,27.972,28.2058,27.972,28.1507,159700.0
2008-03-04 14:45:00,40.93,41.2,40.82,41.15,217800.0,28.1439,28.3295,28.0682,28.2951,217800.0
2008-03-04 14:50:00,41.15,41.24,41.0,41.14,249100.0,28.2951,28.357,28.192,28.2883,249100.0
2008-03-04 14:55:00,41.14,41.14,40.9,41.04,178400.0,28.2883,28.2883,28.1232,28.2195,178400.0
2008-03-04 15:00:00,41.05,41.4,40.97,41.37,163600.0,28.2264,28.467,28.1714,28.4464,163600.0
2008-03-04 15:05:00,41.39,41.55,41.37,41.47,265500.0,28.4602,28.5702,28.4464,28.5152,265500.0
2008-03-04 15:10:00,41.47,41.5,41.24,41.36,237200.0,28.5152,28.5358,28.357,28.4395,237200.0
2008-03-04 15:15:00,41.37,41.6,41.36,41.52,269100.0,28.4464,28.6046,28.4395,28.5496,269100.0
2008-03-04 15:20:00,41.52,41.53,41.35,41.42,189100.0,28.5496,28.5564,28.4327,28.4808,189100.0
2008-03-04 15:25:00,41.42,41.42,41.14,41.22,215300.0,28.4808,28.4808,28.2883,28.3433,215300.0
2008-03-04 15:30:00,41.21,41.43,41.19,41.43,181900.0,28.3364,28.4877,28.3226,28.4877,181900.0
2008-03-04 15:35:00,41.43,41.53,41.34,41.38,231200.0,28.4877,28.5564,28.4258,28.4533,231200.0
2008-03-04 15:40:00,41.37,41.59,41.32,41.41,362300.0,28.4464,28.5977,28.412,28.4739,362300.0
2008-03-04 15:45:00,41.41,41.5,41.25,41.34,236800.0,28.4739,28.5358,28.3639,28.4258,236800.0
2008-03-04 15:50:00,41.33,41.34,41.18,41.27,256200.0,28.4189,28.4258,28.3158,28.3777,256200.0
2008-03-04 15:55:00,41.27,41.48,41.25,41.36,313900.0,28.3777,28.5221,28.3639,28.4395,313900.0
2008-03-05 09:30:00,41.4,41.81,41.27,41.36,468500.0,28.467,28.749,28.3777,28.4395,468500.0
2008-03-05 09:35:00,41.37,41.58,41.25,41.5,202800.0,28.4464,28.5908,28.3639,28.5358,202800.0
2008-03-05 09:40:00,41.49,41.5,41.15,41.27,126500.0,28.5289,28.5358,28.2951,28.3777,126500.0
2008-03-05 09:45:00,41.29,41.6,41.29,41.56,123700.0,28.3914,28.6046,28.3914,28.5771,123700.0
2008-03-05 09:50:00,41.56,41.78,41.54,41.72,193200.0,28.5771,28.7283,28.5633,28.6871,193200.0
2008-03-05 09:55:00,41.71,41.76,41.48,41.61,125800.0,28.6802,28.7146,28.5221,28.6114,125800.0
2008-03-05 10:00:00,41.61,41.96,41.61,41.92,280600.0,28.6114,28.8521,28.6114,28.8246,280600.0
2008-03-05 10:05:00,41.93,41.94,41.7,41.92,203500.0,28.8315,28.8384,28.6733,28.8246,203500.0
2008-03-05 10:10:00,41.92,42.17,41.91,42.1,288200.0,28.8246,28.9965,28.8177,28.9484,288200.0
2008-03-05 10:15:00,42.09,42.25,42.06,42.19,391900.0,28.9415,29.0515,28.9209,29.0103,391900.0
2008-03-05 10:20:00,42.18,42.21,42.05,42.1,237100.0,29.0034,29.024,28.914,28.9484,237100.0
2008-03-05 10:25:00,42.09,42.17,42.09,42.13,166000.0,28.9415,28.9965,28.9415,28.969,166000.0
2008-03-05 10:30:00,42.14,42.25,42.02,42.08,324800.0,28.9759,29.0515,28.8934,28.9346,324800.0
2008-03-05 10:35:00,42.09,42.11,41.96,41.98,230400.0,28.9415,28.9552,28.8521,28.8659,230400.0
2008-03-05 10:40:00,41.99,42.21,41.96,42.06,144100.0,28.8727,29.024,28.8521,28.9209,144100.0
2008-03-05 10:45:00,42.05,42.13,41.96,42.11,197500.0,28.914,28.969,28.8521,28.9552,197500.0
2008-03-05 10:50:00,42.11,42.14,41.98,42.0,129800.0,28.9552,28.9759,28.8659,28.8796,129800.0
2008-03-05 10:55:00,42.0,42.03,41.9,41.96,181400.0,28.8796,28.9002,28.8108,28.8521,181400.0
2008-03-05 11:00:00,41.96,41.99,41.78,41.84,233000.0,28.8521,28.8727,28.7283,28.7696,233000.0
2008-03-05 11:05:00,41.85,41.85,41.65,41.74,228500.0,28.7765,28.7765,28.6389,28.7008,228500.0
2008-03-05 11:10:00,41.74,41.9,41.72,41.72,153500.0,28.7008,28.8108,28.6871,28.6871,153500.0
2008-03-05 11:15:00,41.72,41.95,41.66,41.87,115400.0,28.6871,28.8452,28.6458,28.7902,115400.0
2008-03-05 11:20:00,41.88,41.94,41.7,41.76,111100.0,28.7971,28.8384,28.6733,28.7146,111100.0
2008-03-05 11:25:00,41.75,41.9,41.66,41.88,134400.0,28.7077,28.8108,28.6458,28.7971,134400.0
2008-03-05 11:30:00,41.87,41.92,41.81,41.86,94000.0,28.7902,28.8246,28.749,28.7833,94000.0
2008-03-05 11:35:00,41.85,41.87,41.72,41.8,84900.0,28.7765,28.7902,28.6871,28.7421,84900.0
2008-03-05 11:40:00,41.79,41.79,41.67,41.69,115900.0,28.7352,28.7352,28.6527,28.6665,115900.0
2008-03-05 11:45:00,41.7,41.78,41.64,41.74,195700.0,28.6733,28.7283,28.6321,28.7008,195700.0
2008-03-05 11:50:00,41.75,41.9,41.74,41.87,137900.0,28.7077,28.8108,28.7008,28.7902,137900.0
2008-03-05 11:55:00,41.87,41.93,41.83,41.9,78800.0,28.7902,28.8315,28.7627,28.8108,78800.0
2008-03-05 12:00:00,41.9,42.43,41.89,42.22,541600.0,28.8108,29.1753,28.804,29.0309,541600.0
2008-03-05 12:05:00,42.24,42.46,42.03,42.13,478300.0,29.0446,29.1959,28.9002,28.969,478300.0
2008-03-05 12:10:00,42.13,42.32,42.09,42.13,255000.0,28.969,29.0996,28.9415,28.969,255000.0
2008-03-05 12:15:00,42.11,42.18,41.75,41.97,275400.0,28.9552,29.0034,28.7077,28.859,275400.0
2008-03-05 12:20:00,41.97,42.06,41.84,42.05,114900.0,28.859,28.9209,28.7696,28.914,114900.0
2008-03-05 12:25:00,42.04,42.05,41.68,41.9,212200.0,28.9071,28.914,28.6596,28.8108,212200.0
2008-03-05 12:30:00,41.9,41.98,41.8,41.86,113600.0,28.8108,28.8659,28.7421,28.7833,113600.0
2008-03-05 12:35:00,41.87,41.88,41.55,41.73,146200.0,28.7902,28.7971,28.5702,28.694,146200.0
2008-03-05 12:40:00,41.71,41.89,41.7,41.83,142400.0,28.6802,28.804,28.6733,28.7627,142400.0
2008-03-05 12:45:00,41.84,41.89,41.7,41.71,49300.0,28.7696,28.804,28.6733,28.6802,49300.0
2008-03-05 12:50:00,41.71,41.76,41.61,41.76,47000.0,28.6802,28.7146,28.6114,28.7146,47000.0
2008-03-05 12:55:00,41.74,41.76,41.64,41.74,78400.0,28.7008,28.7146,28.6321,28.7008,78400.0
2008-03-05 13:00:00,41.74,41.83,41.69,41.75,73000.0,28.7008,28.7627,28.6665,28.7077,73000.0
2008-03-05 13:05:00,41.75,41.91,41.7,41.91,72000.0,28.7077,28.8177,28.6733,28.8177,72000.0
2008-03-05 13:10:00,41.92,41.94,41.71,41.77,118600.0,28.8246,28.8384,28.6802,28.7215,118600.0
2008-03-05 13:15:00,41.76,41.82,41.42,41.45,208900.0,28.7146,28.7558,28.4808,28.5014,208900.0
2008-03-05 13:20:00,41.44,41.46,41.16,41.23,194100.0,28.4945,28.5083,28.302,28.3502,194100.0
2008-03-05 13:25:00,41.2,41.51,41.2,41.35,129000.0,28.3295,28.5427,28.3295,28.4327,129000.0
2008-03-05 13:30:00,41.35,41.44,41.13,41.2,176600.0,28.4327,28.4945,28.2814,28.3295,176600.0
2008-03-05 13:35:00,41.21,41.21,40.89,40.99,280500.0,28.3364,28.3364,28.1164,28.1851,280500.0
2008-03-05 13:40:00,41.0,41.22,40.92,41.21,119400.0,28.192,28.3433,28.137,28.3364,119400.0
2008-03-05 13:45:00,41.22,41.28,41.02,41.08,109500.0,28.3433,28.3845,28.2058,28.247,109500.0
2008-03-05 13:50:00,41.07,41.13,41.04,41.06,67900.0,28.2401,28.2814,28.2195,28.2333,67900.0
2008-03-05 13:55:00,41.06,41.24,41.02,41.19,117900.0,28.2333,28.357,28.2058,28.3226,117900.0
2008-03-05 14:00:00,41.19,41.31,41.1,41.24,169100.0,28.3226,28.4052,28.2608,28.357,169100.0
2008-03-05 14:05:00,41.24,41.3,41.17,41.3,96000.0,28.357,28.3983,28.3089,28.3983,96000.0
2008-03-05 14:10:00,41.3,41.41,41.25,41.39,94100.0,28.3983,28.4739,28.3639,28.4602,94100.0
2008-03-05 14:15:00,41.39,41.46,41.37,41.42,110800.0,28.4602,28.5083,28.4464,28.4808,110800.0
2008-03-05 14:20:00,41.42,41.42,41.3,41.34,66900.0,28.4808,28.4808,28.3983,28.4258,66900.0
2008-03-05 14:25:00,41.34,41.5,41.32,41.48,100300.0,28.4258,28.5358,28.412,28.5221,100300.0
2008-03-05 14:30:00,41.48,41.49,41.34,41.35,89700.0,28.5221,28.5289,28.4258,28.4327,89700.0
2008-03-05 14:35:00,41.35,41.46,41.31,41.45,77200.0,28.4327,28.5083,28.4052,28.5014,77200.0
2008-03-05 14:40:00,41.45,41.5,41.39,41.45,60500.0,28.5014,28.5358,28.4602,28.5014,60500.0
2008-03-05 14:45:00,41.45,41.65,41.44,41.62,129700.0,28.5014,28.6389,28.4945,28.6183,129700.0
2008-03-05 14:50:00,41.62,41.72,41.54,41.59,130700.0,28.6183,28.6871,28.5633,28.5977,130700.0
2008-03-05 14:55:00,41.6,41.64,41.46,41.53,75800.0,28.6046,28.6321,28.5083,28.5564,75800.0
2008-03-05 15:00:00,41.53,41.53,41.36,41.44,85900.0,28.5564,28.5564,28.4395,28.4945,85900.0
2008-03-05 15:05:00,41.44,41.47,41.29,41.35,86300.0,28.4945,28.5152,28.3914,28.4327,86300.0
2008-03-05 15:10:00,41.36,41.46,41.25,41.27,74000.0,28.4395,28.5083,28.3639,28.3777,74000.0
2008-03-05 15:15:00,41.28,41.29,41.05,41.21,121500.0,28.3845,28.3914,28.2264,28.3364,121500.0
2008-03-05 15:20:00,41.2,41.41,41.14,41.36,104900.0,28.3295,28.4739,28.2883,28.4395,104900.0
2008-03-05 15:25:00,41.37,41.47,41.28,41.39,128100.0,28.4464,28.5152,28.3845,28.4602,128100.0
2008-03-05 15:30:00,41.38,41.52,41.34,41.48,136000.0,28.4533,28.5496,28.4258,28.5221,136000.0
2008-03-05 15:35:00,41.48,41.5,41.38,41.39,110500.0,28.5221,28.5358,28.4533,28.4602,110500.0
2008-03-05 15:40:00,41.4,41.5,41.33,41.33,146300.0,28.467,28.5358,28.4189,28.4189,146300.0
2008-03-05 15:45:00,41.33,41.41,41.28,41.35,157400.0,28.4189,28.4739,28.3845,28.4327,157400.0
2008-03-05 15:50:00,41.35,41.41,41.32,41.38,174800.0,28.4327,28.4739,28.412,28.4533,174800.0
2008-03-05 15:55:00,41.38,41.56,41.38,41.5,305000.0,28.4533,28.5771,28.4533,28.5358,305000.0
2008-03-06 09:30:00,40.85,41.44,40.71,40.71,474100.0,28.0889,28.4945,27.9926,27.9926,474100.0
2008-03-06 09:35:00,40.7,40.76,40.51,40.56,555100.0,27.9857,28.027,27.8551,27.8895,555100.0
2008-03-06 09:40:00,40.56,40.66,40.41,40.59,306400.0,27.8895,27.9582,27.7863,27.9101,306400.0
2008-03-06 09:45:00,40.59,40.74,40.54,40.66,226800.0,27.9101,28.0132,27.8757,27.9582,226800.0
2008-03-06 09:50:00,40.66,40.67,40.5,40.59,204600.0,27.9582,27.9651,27.8482,27.9101,204600.0
2008-03-06 09:55:00,40.59,40.68,40.48,40.53,268900.0,27.9101,27.972,27.8344,27.8688,268900.0
2008-03-06 10:00:00,40.52,40.54,40.22,40.29,309900.0,27.8619,27.8757,27.6557,27.7038,309900.0
2008-03-06 10:05:00,40.28,40.43,40.26,40.29,195000.0,27.6969,27.8001,27.6832,27.7038,195000.0
2008-03-06 10:10:00,40.27,40.57,40.26,40.47,261600.0,27.69,27.8963,27.6832,27.8276,261600.0
2008-03-06 10:15:00,40.48,40.6,40.38,40.38,140300.0,27.8344,27.917,27.7657,27.7657,140300.0
2008-03-06 10:20:00,40.38,40.56,40.38,40.5,235800.0,27.7657,27.8895,27.7657,27.8482,235800.0
2008-03-06 10:25:00,40.5,40.52,40.4,40.45,163000.0,27.8482,27.8619,27.7794,27.8138,163000.0
2008-03-06 10:30:00,40.44,40.5,40.38,40.44,165800.0,27.8069,27.8482,27.7657,27.8069,165800.0
2008-03-06 10:35:00,40.44,40.45,40.3,40.33,244100.0,27.8069,27.8138,27.7107,27.7313,244100.0
2008-03-06 10:40:00,40.33,40.38,40.17,40.23,379200.0,27.7313,27.7657,27.6213,27.6625,379200.0
2008-03-06 10:45:00,40.23,40.31,40.18,40.28,221500.0,27.6625,27.7176,27.6282,27.6969,221500.0
2008-03-06 10:50:00,40.28,40.31,40.11,40.21,232500.0,27.6969,27.7176,27.58,27.6488,232500.0
2008-03-06 10:55:00,40.2,40.25,40.14,40.18,117200.0,27.6419,27.6763,27.6007,27.6282,117200.0
2008-03-06 11:00:00,40.18,40.24,40.14,40.19,160400.0,27.6282,27.6694,27.6007,27.635,160400.0
2008-03-06 11:05:00,40.19,40.22,40.13,40.15,173600.0,27.635,27.6557,27.5938,27.6075,173600.0
2008-03-06 11:10:00,40.14,40.19,39.9,39.91,396800.0,27.6007,27.635,27.4356,27.4425,396800.0
2008-03-06 11:15:00,39.91,39.98,39.86,39.95,196700.0,27.4425,27.4906,27.4081,27.47,196700.0
2008-03-06 11:20:00,39.96,40.09,39.91,39.94,256600.0,27.4769,27.5663,27.4425,27.4631,256600.0
2008-03-06 11:25:00,39.95,39.98,39.84,39.97,246900.0,27.47,27.4906,27.3944,27.4838,246900.0
2008-03-06 11:30:00,39.98,40.01,39.93,39.96,181700.0,27.4906,27.5113,27.4563,27.4769,181700.0
2008-03-06 11:35:00,39.96,40.2,39.92,40.18,215900.0,27.4769,27.6419,27.4494,27.6282,215900.0
2008-03-06 11:40:00,40.19,40.2,39.99,40.01,113700.0,27.635,27.6419,27.4975,27.5113,113700.0
2008-03-06 11:45:00,40.01,40.04,39.9,39.93,97300.0,27.5113,27.5319,27.4356,27.4563,97300.0
2008-03-06 11:50:00,39.93,39.95,39.8,39.85,227800.0,27.4563,27.47,27.3669,27.4012,227800.0
2008-03-06 11:55:00,39.85,40.05,39.84,40.05,138700.0,27.4012,27.5388,27.3944,27.5388,138700.0
2008-03-06 12:00:00,40.05,40.05,39.85,39.95,94100.0,27.5388,27.5388,27.4012,27.47,94100.0
2008-03-06 12:05:00,39.94,40.0,39.9,39.93,55500.0,27.4631,27.5044,27.4356,27.4563,55500.0
2008-03-06 12:10:00,39.93,39.96,39.86,39.93,101200.0,27.4563,27.4769,27.4081,27.4563,101200.0
2008-03-06 12:15:00,39.93,40.03,39.86,39.99,88100.0,27.4563,27.525,27.4081,27.4975,88100.0
2008-03-06 12:20:00,39.98,40.02,39.9,39.96,95300.0,27.4906,27.5181,27.4356,27.4769,95300.0
2008-03-06 12:25:00,39.96,40.1,39.96,40.01,84700.0,27.4769,27.5732,27.4769,27.5113,84700.0
2008-03-06 12:30:00,40.01,40.04,39.95,40.0,55700.0,27.5113,27.5319,27.47,27.5044,55700.0
2008-03-06 12:35:00,39.99,40.1,39.99,40.08,47700.0,27.4975,27.5732,27.4975,27.5594,47700.0
2008-03-06 12:40:00,40.08,40.22,40.07,40.2,85300.0,27.5594,27.6557,27.5525,27.6419,85300.0
2008-03-06 12:45:00,40.18,40.2,40.02,40.05,98800.0,27.6282,27.6419,27.5181,27.5388,98800.0
2008-03-06 12:50:00,40.06,40.12,40.03,40.04,69100.0,27.5456,27.5869,27.525,27.5319,69100.0
2008-03-06 12:55:00,40.05,40.06,39.93,39.99,106200.0,27.5388,27.5456,27.4563,27.4975,106200.0
2008-03-06 13:00:00,40.0,40.08,39.95,40.02,131700.0,27.5044,27.5594,27.47,27.5181,131700.0
2008-03-06 13:05:00,40.02,40.12,40.0,40.03,149100.0,27.5181,27.5869,27.5044,27.525,149100.0
2008-03-06 13:10:00,40.04,40.04,39.95,39.95,116400.0,27.5319,27.5319,27.47,27.47,116400.0
2008-03-06 13:15:00,39.95,40.03,39.95,40.0,130900.0,27.47,27.525,27.47,27.5044,130900.0
2008-03-06 13:20:00,40.0,40.0,39.94,39.96,85800.0,27.5044,27.5044,27.4631,27.4769,85800.0
2008-03-06 13:25:00,39.95,39.98,39.86,39.86,88000.0,27.47,27.4906,27.4081,27.4081,88000.0
2008-03-06 13:30:00,39.85,40.0,39.84,39.97,97700.0,27.4012,27.5044,27.3944,27.4838,97700.0
2008-03-06 13:35:00,39.98,40.02,39.94,40.0,186100.0,27.4906,27.5181,27.4631,27.5044,186100.0
2008-03-06 13:40:00,39.99,40.04,39.95,39.99,136000.0,27.4975,27.5319,27.47,27.4975,136000.0
2008-03-06 13:45:00,39.99,40.1,39.92,40.09,144700.0,27.4975,27.5732,27.4494,27.5663,144700.0
2008-03-06 13:50:00,40.08,40.14,40.06,40.08,192000.0,27.5594,27.6007,27.5456,27.5594,192000.0
2008-03-06 13:55:00,40.07,40.08,39.95,39.97,96300.0,27.5525,27.5594,27.47,27.4838,96300.0
2008-03-06 14:00:00,39.97,40.08,39.97,40.02,76500.0,27.4838,27.5594,27.4838,27.5181,76500.0
2008-03-06 14:05:00,40.03,40.1,39.99,40.04,260700.0,27.525,27.5732,27.4975,27.5319,260700.0
2008-03-06 14:10:00,40.04,40.07,39.92,39.92,75200.0,27.5319,27.5525,27.4494,27.4494,75200.0
2008-03-06 14:15:00,39.93,39.98,39.86,39.86,102500.0,27.4563,27.4906,27.4081,27.4081,102500.0
2008-03-06 14:20:00,39.87,39.87,39.78,39.78,129500.0,27.415,27.415,27.3531,27.3531,129500.0
2008-03-06 14:25:00,39.79,39.87,39.67,39.83,252100.0,27.36,27.415,27.2775,27.3875,252100.0
2008-03-06 14:30:00,39.84,39.85,39.66,39.67,165300.0,27.3944,27.4012,27.2706,27.2775,165300.0
2008-03-06 14:35:00,39.67,39.89,39.67,39.87,142900.0,27.2775,27.4288,27.2775,27.415,142900.0
2008-03-06 14:40:00,39.87,39.9,39.74,39.89,99300.0,27.415,27.4356,27.3256,27.4288,99300.0
2008-03-06 14:45:00,39.9,40.0,39.83,39.97,167600.0,27.4356,27.5044,27.3875,27.4838,167600.0
2008-03-06 14:50:00,39.97,39.99,39.79,39.79,152200.0,27.4838,27.4975,27.36,27.36,152200.0
2008-03-06 14:55:00,39.8,39.82,39.75,39.8,145600.0,27.3669,27.3806,27.3325,27.3669,145600.0
2008-03-06 15:00:00,39.79,39.82,39.66,39.67,187900.0,27.36,27.3806,27.2706,27.2775,187900.0
2008-03-06 15:05:00,39.67,39.81,39.67,39.73,233900.0,27.2775,27.3737,27.2775,27.3187,233900.0
2008-03-06 15:10:00,39.73,39.74,39.6,39.62,299200.0,27.3187,27.3256,27.2293,27.2431,299200.0
2008-03-06 15:15:00,39.62,39.79,39.61,39.77,222200.0,27.2431,27.36,27.2362,27.3462,222200.0
2008-03-06 15:20:00,39.78,39.84,39.75,39.81,244600.0,27.3531,27.3944,27.3325,27.3737,244600.0
2008-03-06 15:25:00,39.8,39.95,39.8,39.9,285900.0,27.3669,27.47,27.3669,27.4356,285900.0
2008-03-06 15:30:00,39.89,39.89,39.7,39.81,331900.0,27.4288,27.4288,27.2981,27.3737,331900.0
2008-03-06 15:35:00,39.8,39.83,39.71,39.72,261300.0,27.3669,27.3875,27.305,27.3119,261300.0
2008-03-06 15:40:00,39.73,39.81,39.68,39.79,371500.0,27.3187,27.3737,27.2844,27.36,371500.0
2008-03-06 15:45:00,39.79,39.85,39.69,39.75,487800.0,27.36,27.4012,27.2912,27.3325,487800.0
2008-03-06 15:50:00,39.75,39.82,39.56,39.64,540800.0,27.3325,27.3806,27.2018,27.2569,540800.0
2008-03-06 15:55:00,39.63,39.69,39.58,39.64,703800.0,27.25,27.2912,27.2156,27.2569,703800.0
2008-03-07 09:30:00,39.11,39.74,38.61,39.57,606700.0,26.8924,27.3256,26.5486,27.2087,606700.0
2008-03-07 09:35:00,39.51,40.11,39.44,39.52,360600.0,27.1675,27.58,27.1193,27.1743,360600.0
2008-03-07 09:40:00,39.52,39.9,39.48,39.9,269900.0,27.1743,27.4356,27.1468,27.4356,269900.0
2008-03-07 09:45:00,39.9,40.27,39.9,40.12,320700.0,27.4356,27.69,27.4356,27.5869,320700.0
2008-03-07 09:50:00,40.12,40.44,40.0,40.43,343400.0,27.5869,27.8069,27.5044,27.8001,343400.0
2008-03-07 09:55:00,40.43,40.94,40.4,40.72,664300.0,27.8001,28.1507,27.7794,27.9995,664300.0
2008-03-07 10:00:00,40.71,40.88,40.6,40.64,523100.0,27.9926,28.1095,27.917,27.9445,523100.0
2008-03-07 10:05:00,40.63,40.66,40.21,40.31,337200.0,27.9376,27.9582,27.6488,27.7176,337200.0
2008-03-07 10:10:00,40.31,40.43,40.26,40.42,280100.0,27.7176,27.8001,27.6832,27.7932,280100.0
2008-03-07 10:15:00,40.42,40.88,40.4,40.88,301400.0,27.7932,28.1095,27.7794,28.1095,301400.0
2008-03-07 10:20:00,40.88,41.03,40.54,40.55,298100.0,28.1095,28.2126,27.8757,27.8826,298100.0
2008-03-07 10:25:00,40.55,40.75,40.44,40.69,185200.0,27.8826,28.0201,27.8069,27.9788,185200.0
2008-03-07 10:30:00,40.69,40.86,40.6,40.78,194700.0,27.9788,28.0957,27.917,28.0407,194700.0
2008-03-07 10:35:00,40.79,40.91,40.59,40.83,232700.0,28.0476,28.1301,27.9101,28.0751,232700.0
2008-03-07 10:40:00,40.82,40.91,40.76,40.76,197800.0,28.0682,28.1301,28.027,28.027,197800.0
2008-03-07 10:45:00,40.77,40.77,40.48,40.54,183000.0,28.0339,28.0339,27.8344,27.8757,183000.0
2008-03-07 10:50:00,40.54,40.55,40.34,40.35,126400.0,27.8757,27.8826,27.7382,27.7451,126400.0
2008-03-07 10:55:00,40.35,40.36,40.16,40.25,113200.0,27.7451,27.7519,27.6144,27.6763,113200.0
2008-03-07 11:00:00,40.25,40.3,40.15,40.23,97300.0,27.6763,27.7107,27.6075,27.6625,97300.0
2008-03-07 11:05:00,40.22,40.24,40.11,40.2,99200.0,27.6557,27.6694,27.58,27.6419,99200.0
2008-03-07 11:10:00,40.2,40.33,40.1,40.1,88700.0,27.6419,27.7313,27.5732,27.5732,88700.0
2008-03-07 11:15:00,40.1,40.18,40.06,40.15,103000.0,27.5732,27.6282,27.5456,27.6075,103000.0
2008-03-07 11:20:00,40.14,40.22,40.05,40.2,116100.0,27.6007,27.6557,27.5388,27.6419,116100.0
2008-03-07 11:25:00,40.19,40.19,39.92,39.96,139000.0,27.635,27.635,27.4494,27.4769,139000.0
2008-03-07 11:30:00,39.96,40.06,39.9,39.92,105700.0,27.4769,27.5456,27.4356,27.4494,105700.0
2008-03-07 11:35:00,39.91,39.97,39.89,39.94,87500.0,27.4425,27.4838,27.4288,27.4631,87500.0
2008-03-07 11:40:00,39.94,40.06,39.73,39.73,103000.0,27.4631,27.5456,27.3187,27.3187,103000.0
2008-03-07 11:45:00,39.74,39.8,39.67,39.77,95800.0,27.3256,27.3669,27.2775,27.3462,95800.0
2008-03-07 11:50:00,39.77,39.79,39.7,39.72,101900.0,27.3462,27.36,27.2981,27.3119,101900.0
2008-03-07 11:55:00,39.72,39.89,39.7,39.89,80100.0,27.3119,27.4288,27.2981,27.4288,80100.0
2008-03-07 12:00:00,39.89,39.9,39.76,39.76,68900.0,27.4288,27.4356,27.3394,27.3394,68900.0
2008-03-07 12:05:00,39.76,39.77,39.59,39.67,247800.0,27.3394,27.3462,27.2225,27.2775,247800.0
2008-03-07 12:10:00,39.68,39.74,39.62,39.63,62200.0,27.2844,27.3256,27.2431,27.25,62200.0
2008-03-07 12:15:00,39.62,39.68,39.54,39.66,96000.0,27.2431,27.2844,27.1881,27.2706,96000.0
2008-03-07 12:20:00,39.66,39.78,39.66,39.75,90100.0,27.2706,27.3531,27.2706,27.3325,90100.0
2008-03-07 12:25:00,39.75,39.83,39.72,39.81,111000.0,27.3325,27.3875,27.3119,27.3737,111000.0
2008-03-07 12:30:00,39.82,39.88,39.81,39.82,90000.0,27.3806,27.4219,27.3737,27.3806,90000.0
2008-03-07 12:35:00,39.82,39.88,39.73,39.8,97800.0,27.3806,27.4219,27.3187,27.3669,97800.0
2008-03-07 12:40:00,39.8,39.98,39.8,39.93,66300.0,27.3669,27.4906,27.3669,27.4563,66300.0
2008-03-07 12:45:00,39.93,39.94,39.86,39.91,106900.0,27.4563,27.4631,27.4081,27.4425,106900.0
2008-03-07 12:50:00,39.91,39.93,39.74,39.74,108200.0,27.4425,27.4563,27.3256,27.3256,108200.0
2008-03-07 12:55:00,39.74,39.79,39.68,39.77,97700.0,27.3256,27.36,27.2844,27.3462,97700.0
2008-03-07 13:00:00,39.77,39.78,39.74,39.78,110000.0,27.3462,27.3531,27.3256,27.3531,110000.0
2008-03-07 13:05:00,39.78,39.79,39.73,39.73,51500.0,27.3531,27.36,27.3187,27.3187,51500.0
2008-03-07 13:10:00,39.73,39.73,39.55,39.57,110600.0,27.3187,27.3187,27.195,27.2087,110600.0
2008-03-07 13:15:00,39.57,39.57,39.46,39.5,195600.0,27.2087,27.2087,27.1331,27.1606,195600.0
2008-03-07 13:20:00,39.49,39.57,39.49,39.56,63300.0,27.1537,27.2087,27.1537,27.2018,63300.0
2008-03-07 13:25:00,39.57,39.68,39.54,39.65,75900.0,27.2087,27.2844,27.1881,27.2637,75900.0
2008-03-07 13:30:00,39.65,39.67,39.55,39.62,73900.0,27.2637,27.2775,27.195,27.2431,73900.0
2008-03-07 13:35:00,39.61,39.62,39.54,39.56,74800.0,27.2362,27.2431,27.1881,27.2018,74800.0
2008-03-07 13:40:00,39.56,39.57,39.48,39.57,172400.0,27.2018,27.2087,27.1468,27.2087,172400.0
2008-03-07 13:45:00,39.56,39.66,39.53,39.65,92300.0,27.2018,27.2706,27.1812,27.2637,92300.0
2008-03-07 13:50:00,39.65,39.65,39.48,39.58,122800.0,27.2637,27.2637,27.1468,27.2156,122800.0
2008-03-07 13:55:00,39.57,39.57,39.46,39.52,122300.0,27.2087,27.2087,27.1331,27.1743,122300.0
2008-03-07 14:00:00,39.52,39.53,39.32,39.33,91900.0,27.1743,27.1812,27.0368,27.0437,91900.0
2008-03-07 14:05:00,39.33,39.55,39.27,39.54,111900.0,27.0437,27.195,27.0024,27.1881,111900.0
2008-03-07 14:10:00,39.55,39.58,39.48,39.52,113400.0,27.195,27.2156,27.1468,27.1743,113400.0
2008-03-07 14:15:00,39.52,39.7,39.44,39.47,110300.0,27.1743,27.2981,27.1193,27.14,110300.0
2008-03-07 14:20:00,39.47,39.47,39.22,39.3,258800.0,27.14,27.14,26.9681,27.0231,258800.0
2008-03-07 14:25:00,39.32,39.4,39.28,39.38,114200.0,27.0368,27.0918,27.0093,27.0781,114200.0
2008-03-07 14:30:00,39.38,39.4,39.25,39.28,107300.0,27.0781,27.0918,26.9887,27.0093,107300.0
2008-03-07 14:35:00,39.27,39.28,39.09,39.09,153300.0,27.0024,27.0093,26.8787,26.8787,153300.0
2008-03-07 14:40:00,39.08,39.25,39.04,39.22,138300.0,26.8718,26.9887,26.8443,26.9681,138300.0
2008-03-07 14:45:00,39.22,39.36,39.21,39.28,98200.0,26.9681,27.0643,26.9612,27.0093,98200.0
2008-03-07 14:50:00,39.28,39.35,39.2,39.34,186000.0,27.0093,27.0574,26.9543,27.0506,186000.0
2008-03-07 14:55:00,39.35,39.76,39.3,39.76,165900.0,27.0574,27.3394,27.0231,27.3394,165900.0
2008-03-07 15:00:00,39.75,39.81,39.47,39.47,252500.0,27.3325,27.3737,27.14,27.14,252500.0
2008-03-07 15:05:00,39.47,39.84,39.38,39.83,218100.0,27.14,27.3944,27.0781,27.3875,218100.0
2008-03-07 15:10:00,39.83,40.05,39.7,40.0,405200.0,27.3875,27.5388,27.2981,27.5044,405200.0
2008-03-07 15:15:00,40.0,40.3,39.94,40.24,395700.0,27.5044,27.7107,27.4631,27.6694,395700.0
2008-03-07 15:20:00,40.25,40.38,40.07,40.24,290500.0,27.6763,27.7657,27.5525,27.6694,290500.0
2008-03-07 15:25:00,40.23,40.33,40.13,40.17,490200.0,27.6625,27.7313,27.5938,27.6213,490200.0
2008-03-07 15:30:00,40.17,40.19,39.92,39.93,252800.0,27.6213,27.635,27.4494,27.4563,252800.0
2008-03-07 15:35:00,39.93,40.17,39.88,40.06,234900.0,27.4563,27.6213,27.4219,27.5456,234900.0
2008-03-07 15:40:00,40.06,40.17,39.97,40.08,321400.0,27.5456,27.6213,27.4838,27.5594,321400.0
2008-03-07 15:45:00,40.08,40.1,39.78,39.78,259500.0,27.5594,27.5732,27.3531,27.3531,259500.0
2008-03-07 15:50:00,39.78,40.0,39.66,39.81,461700.0,27.3531,27.5044,27.2706,27.3737,461700.0
2008-03-07 15:55:00,39.82,39.94,39.76,39.87,401500.0,27.3806,27.4631,27.3394,27.415,401500.0
2008-03-10 09:30:00,39.98,40.7,39.98,40.4,494900.0,27.4906,27.9857,27.4906,27.7794,494900.0
2008-03-10 09:35:00,40.4,40.4,39.98,40.0,463100.0,27.7794,27.7794,27.4906,27.5044,463100.0
2008-03-10 09:40:00,39.99,40.14,39.86,40.09,321500.0,27.4975,27.6007,27.4081,27.5663,321500.0
2008-03-10 09:45:00,40.1,40.13,39.9,39.92,147600.0,27.5732,27.5938,27.4356,27.4494,147600.0
2008-03-10 09:50:00,39.91,40.2,39.83,40.08,280100.0,27.4425,27.6419,27.3875,27.5594,280100.0
2008-03-10 09:55:00,40.08,40.55,39.98,40.55,240900.0,27.5594,27.8826,27.4906,27.8826,240900.0
2008-03-10 10:00:00,40.55,40.58,40.07,40.12,305700.0,27.8826,27.9032,27.5525,27.5869,305700.0
2008-03-10 10:05:00,40.13,40.42,40.11,40.27,377400.0,27.5938,27.7932,27.58,27.69,377400.0
2008-03-10 10:10:00,40.26,40.4,40.17,40.28,150900.0,27.6832,27.7794,27.6213,27.6969,150900.0
2008-03-10 10:15:00,40.29,40.35,39.97,40.05,250000.0,27.7038,27.7451,27.4838,27.5388,250000.0
2008-03-10 10:20:00,40.05,40.07,39.88,39.95,147100.0,27.5388,27.5525,27.4219,27.47,147100.0
2008-03-10 10:25:00,39.96,40.22,39.95,40.07,132800.0,27.4769,27.6557,27.47,27.5525,132800.0
2008-03-10 10:30:00,40.08,40.16,39.92,39.93,112800.0,27.5594,27.6144,27.4494,27.4563,112800.0
2008-03-10 10:35:00,39.94,40.05,39.73,39.89,230500.0,27.4631,27.5388,27.3187,27.4288,230500.0
2008-03-10 10:40:00,39.9,39.98,39.8,39.91,197800.0,27.4356,27.4906,27.3669,27.4425,197800.0
2008-03-10 10:45:00,39.91,40.03,39.87,39.9,230100.0,27.4425,27.525,27.415,27.4356,230100.0
2008-03-10 10:50:00,39.9,40.02,39.84,40.0,174000.0,27.4356,27.5181,27.3944,27.5044,174000.0
2008-03-10 10:55:00,40.0,40.0,39.83,39.87,160300.0,27.5044,27.5044,27.3875,27.415,160300.0
2008-03-10 11:00:00,39.87,40.06,39.85,39.93,196600.0,27.415,27.5456,27.4012,27.4563,196600.0
2008-03-10 11:05:00,39.92,40.1,39.88,39.9,205700.0,27.4494,27.5732,27.4219,27.4356,205700.0
2008-03-10 11:10:00,39.9,39.93,39.82,39.88,188600.0,27.4356,27.4563,27.3806,27.4219,188600.0
2008-03-10 11:15:00,39.88,39.88,39.75,39.8,115200.0,27.4219,27.4219,27.3325,27.3669,115200.0
2008-03-10 11:20:00,39.8,39.8,39.52,39.6,259300.0,27.3669,27.3669,27.1743,27.2293,259300.0
2008-03-10 11:25:00,39.61,39.65,39.23,39.25,387600.0,27.2362,27.2637,26.9749,26.9887,387600.0
2008-03-10 11:30:00,39.24,39.29,39.05,39.05,365600.0,26.9818,27.0162,26.8512,26.8512,365600.0
2008-03-10 11:35:00,39.04,39.04,38.8,38.8,380100.0,26.8443,26.8443,26.6793,26.6793,380100.0
2008-03-10 11:40:00,38.8,38.81,38.59,38.6,430300.0,26.6793,26.6861,26.5349,26.5417,430300.0
2008-03-10 11:45:00,38.61,38.66,38.37,38.61,504200.0,26.5486,26.583,26.3836,26.5486,504200.0
2008-03-10 11:50:00,38.62,38.81,38.58,38.59,281300.0,26.5555,26.6861,26.528,26.5349,281300.0
2008-03-10 11:55:00,38.6,38.86,38.54,38.78,320200.0,26.5417,26.7205,26.5005,26.6655,320200.0
2008-03-10 12:00:00,38.79,38.84,38.47,38.47,253300.0,26.6724,26.7068,26.4523,26.4523,253300.0
2008-03-10 12:05:00,38.47,38.59,38.31,38.58,418500.0,26.4523,26.5349,26.3423,26.528,418500.0
2008-03-10 12:10:00,38.6,38.98,38.58,38.98,534200.0,26.5417,26.803,26.528,26.803,534200.0
2008-03-10 12:15:00,38.98,39.18,38.8,39.17,530300.0,26.803,26.9406,26.6793,26.9337,530300.0
2008-03-10 12:20:00,39.16,39.37,39.13,39.3,608300.0,26.9268,27.0712,26.9062,27.0231,608300.0
2008-03-10 12:25:00,39.3,39.31,39.06,39.13,294100.0,27.0231,27.0299,26.858,26.9062,294100.0
2008-03-10 12:30:00,39.13,39.37,39.1,39.32,303500.0,26.9062,27.0712,26.8855,27.0368,303500.0
2008-03-10 12:35:00,39.33,39.6,39.31,39.42,257800.0,27.0437,27.2293,27.0299,27.1056,257800.0
2008-03-10 12:40:00,39.42,39.46,39.33,39.34,143000.0,27.1056,27.1331,27.0437,27.0506,143000.0
2008-03-10 12:45:00,39.33,39.33,39.15,39.15,123600.0,27.0437,27.0437,26.9199,26.9199,123600.0
2008-03-10 12:50:00,39.15,39.19,39.11,39.15,413400.0,26.9199,26.9474,26.8924,26.9199,413400.0
2008-03-10 12:55:00,39.15,39.4,39.12,39.33,508600.0,26.9199,27.0918,26.8993,27.0437,508600.0
2008-03-10 13:00:00,39.33,39.35,39.26,39.27,146900.0,27.0437,27.0574,26.9956,27.0024,146900.0
2008-03-10 13:05:00,39.28,39.3,39.09,39.14,185700.0,27.0093,27.0231,26.8787,26.913,185700.0
2008-03-10 13:10:00,39.14,39.22,39.11,39.17,84900.0,26.913,26.9681,26.8924,26.9337,84900.0
2008-03-10 13:15:00,39.16,39.24,39.09,39.09,135400.0,26.9268,26.9818,26.8787,26.8787,135400.0
2008-03-10 13:20:00,39.09,39.11,39.04,39.08,187700.0,26.8787,26.8924,26.8443,26.8718,187700.0
2008-03-10 13:25:00,39.08,39.1,38.89,38.9,123600.0,26.8718,26.8855,26.7411,26.748,123600.0
2008-03-10 13:30:00,38.89,39.0,38.88,38.99,305500.0,26.7411,26.8168,26.7343,26.8099,305500.0
2008-03-10 13:35:00,38.99,39.0,38.82,38.86,141100.0,26.8099,26.8168,26.693,26.7205,141100.0
2008-03-10 13:40:00,38.86,38.98,38.86,38.98,77600.0,26.7205,26.803,26.7205,26.803,77600.0
2008-03-10 13:45:00,38.99,38.99,38.84,38.85,104700.0,26.8099,26.8099,26.7068,26.7136,104700.0
2008-03-10 13:50:00,38.85,38.94,38.84,38.84,91600.0,26.7136,26.7755,26.7068,26.7068,91600.0
2008-03-10 13:55:00,38.86,38.87,38.77,38.78,152100.0,26.7205,26.7274,26.6586,26.6655,152100.0
2008-03-10 14:00:00,38.77,38.88,38.74,38.82,223000.0,26.6586,26.7343,26.638,26.693,223000.0
2008-03-10 14:05:00,38.82,38.84,38.73,38.73,173700.0,26.693,26.7068,26.6311,26.6311,173700.0
2008-03-10 14:10:00,38.74,38.93,38.74,38.85,130700.0,26.638,26.7686,26.638,26.7136,130700.0
2008-03-10 14:15:00,38.83,38.86,38.71,38.73,153300.0,26.6999,26.7205,26.6174,26.6311,153300.0
2008-03-10 14:20:00,38.74,38.76,38.53,38.57,167600.0,26.638,26.6518,26.4936,26.5211,167600.0
2008-03-10 14:25:00,38.57,38.68,38.48,38.63,280900.0,26.5211,26.5967,26.4592,26.5624,280900.0
2008-03-10 14:30:00,38.63,38.7,38.55,38.65,354200.0,26.5624,26.6105,26.5074,26.5761,354200.0
2008-03-10 14:35:00,38.65,38.76,38.6,38.66,380900.0,26.5761,26.6518,26.5417,26.583,380900.0
2008-03-10 14:40:00,38.67,38.68,38.5,38.5,250900.0,26.5899,26.5967,26.473,26.473,250900.0
2008-03-10 14:45:00,38.49,38.59,38.48,38.59,142200.0,26.4661,26.5349,26.4592,26.5349,142200.0
2008-03-10 14:50:00,38.59,38.72,38.59,38.68,114800.0,26.5349,26.6243,26.5349,26.5967,114800.0
2008-03-10 14:55:00,38.69,38.69,38.46,38.47,135300.0,26.6036,26.6036,26.4455,26.4523,135300.0
2008-03-10 15:00:00,38.48,38.58,38.46,38.5,181200.0,26.4592,26.528,26.4455,26.473,181200.0
2008-03-10 15:05:00,38.5,38.58,38.42,38.55,170900.0,26.473,26.528,26.418,26.5074,170900.0
2008-03-10 15:10:00,38.55,38.56,38.39,38.49,236000.0,26.5074,26.5142,26.3973,26.4661,236000.0
2008-03-10 15:15:00,38.49,38.49,38.37,38.43,187500.0,26.4661,26.4661,26.3836,26.4248,187500.0
2008-03-10 15:20:00,38.42,38.56,38.37,38.46,214800.0,26.418,26.5142,26.3836,26.4455,214800.0
2008-03-10 15:25:00,38.45,38.55,38.41,38.52,234900.0,26.4386,26.5074,26.4111,26.4867,234900.0
2008-03-10 15:30:00,38.52,38.59,38.46,38.52,297800.0,26.4867,26.5349,26.4455,26.4867,297800.0
2008-03-10 15:35:00,38.52,38.53,38.44,38.47,246900.0,26.4867,26.4936,26.4317,26.4523,246900.0
2008-03-10 15:40:00,38.47,38.49,38.29,38.48,397500.0,26.4523,26.4661,26.3286,26.4592,397500.0
2008-03-10 15:45:00,38.48,38.51,38.31,38.35,512800.0,26.4592,26.4799,26.3423,26.3698,512800.0
2008-03-10 15:50:00,38.36,38.38,38.22,38.23,566700.0,26.3767,26.3905,26.2804,26.2873,566700.0
2008-03-10 15:55:00,38.23,38.36,38.18,38.31,639100.0,26.2873,26.3767,26.2529,26.3423,639100.0
2008-03-11 09:30:00,39.92,40.97,39.85,40.9,698500.0,27.4494,28.1714,27.4012,28.1232,698500.0
2008-03-11 09:35:00,40.91,41.0,40.39,40.67,866600.0,28.1301,28.192,27.7726,27.9651,866600.0
2008-03-11 09:40:00,40.66,40.72,40.58,40.71,615300.0,27.9582,27.9995,27.9032,27.9926,615300.0
2008-03-11 09:45:00,40.71,40.74,40.38,40.69,691900.0,27.9926,28.0132,27.7657,27.9788,691900.0
2008-03-11 09:50:00,40.69,40.7,40.45,40.59,470600.0,27.9788,27.9857,27.8138,27.9101,470600.0
2008-03-11 09:55:00,40.57,40.66,40.4,40.58,517800.0,27.8963,27.9582,27.7794,27.9032,517800.0
2008-03-11 10:00:00,40.58,40.68,40.45,40.48,575900.0,27.9032,27.972,27.8138,27.8344,575900.0
2008-03-11 10:05:00,40.47,40.52,40.36,40.44,832300.0,27.8276,27.8619,27.7519,27.8069,832300.0
2008-03-11 10:10:00,40.44,40.85,40.4,40.83,434300.0,27.8069,28.0889,27.7794,28.0751,434300.0
2008-03-11 10:15:00,40.83,41.02,40.81,40.95,409400.0,28.0751,28.2058,28.0614,28.1576,409400.0
2008-03-11 10:20:00,40.95,41.34,40.94,41.25,427000.0,28.1576,28.4258,28.1507,28.3639,427000.0
2008-03-11 10:25:00,41.25,41.39,41.2,41.28,499600.0,28.3639,28.4602,28.3295,28.3845,499600.0
2008-03-11 10:30:00,41.29,41.3,40.95,40.99,233000.0,28.3914,28.3983,28.1576,28.1851,233000.0
2008-03-11 10:35:00,40.98,41.01,40.88,40.95,217800.0,28.1782,28.1989,28.1095,28.1576,217800.0
2008-03-11 10:40:00,40.96,41.12,40.96,40.98,335100.0,28.1645,28.2745,28.1645,28.1782,335100.0
2008-03-11 10:45:00,40.98,41.22,40.83,40.9,356100.0,28.1782,28.3433,28.0751,28.1232,356100.0
2008-03-11 10:50:00,40.89,41.05,40.82,41.03,184000.0,28.1164,28.2264,28.0682,28.2126,184000.0
2008-03-11 10:55:00,41.03,41.21,41.03,41.19,172200.0,28.2126,28.3364,28.2126,28.3226,172200.0
2008-03-11 11:00:00,41.19,41.24,41.12,41.22,207600.0,28.3226,28.357,28.2745,28.3433,207600.0
2008-03-11 11:05:00,41.22,41.23,40.99,41.02,170100.0,28.3433,28.3502,28.1851,28.2058,170100.0
2008-03-11 11:10:00,41.02,41.07,40.89,40.97,151400.0,28.2058,28.2401,28.1164,28.1714,151400.0
2008-03-11 11:15:00,40.97,40.98,40.82,40.85,302400.0,28.1714,28.1782,28.0682,28.0889,302400.0
2008-03-11 11:20:00,40.86,40.86,40.63,40.71,559900.0,28.0957,28.0957,27.9376,27.9926,559900.0
2008-03-11 11:25:00,40.71,40.87,40.7,40.76,248500.0,27.9926,28.1026,27.9857,28.027,248500.0
2008-03-11 11:30:00,40.77,40.9,40.72,40.87,275800.0,28.0339,28.1232,27.9995,28.1026,275800.0
2008-03-11 11:35:00,40.86,40.87,40.62,40.68,414100.0,28.0957,28.1026,27.9307,27.972,414100.0
2008-03-11 11:40:00,40.68,40.75,40.47,40.56,355700.0,27.972,28.0201,27.8276,27.8895,355700.0
2008-03-11 11:45:00,40.57,40.58,40.31,40.33,713300.0,27.8963,27.9032,27.7176,27.7313,713300.0
2008-03-11 11:50:00,40.32,40.34,40.0,40.14,703600.0,27.7244,27.7382,27.5044,27.6007,703600.0
2008-03-11 11:55:00,40.15,40.32,39.95,40.09,517800.0,27.6075,27.7244,27.47,27.5663,517800.0
2008-03-11 12:00:00,40.09,40.28,39.65,40.15,294300.0,27.5663,27.6969,27.2637,27.6075,294300.0
2008-03-11 12:05:00,40.14,40.57,40.14,40.5,361100.0,27.6007,27.8963,27.6007,27.8482,361100.0
2008-03-11 12:10:00,40.5,40.56,40.43,40.56,325900.0,27.8482,27.8895,27.8001,27.8895,325900.0
2008-03-11 12:15:00,40.56,40.68,40.46,40.46,371800.0,27.8895,27.972,27.8207,27.8207,371800.0
2008-03-11 12:20:00,40.48,40.68,40.45,40.63,293900.0,27.8344,27.972,27.8138,27.9376,293900.0
2008-03-11 12:25:00,40.63,40.68,40.38,40.53,160100.0,27.9376,27.972,27.7657,27.8688,160100.0
2008-03-11 12:30:00,40.52,40.53,40.22,40.31,158000.0,27.8619,27.8688,27.6557,27.7176,158000.0
2008-03-11 12:35:00,40.3,40.33,40.2,40.22,147400.0,27.7107,27.7313,27.6419,27.6557,147400.0
2008-03-11 12:40:00,40.22,40.24,40.06,40.09,147200.0,27.6557,27.6694,27.5456,27.5663,147200.0
2008-03-11 12:45:00,40.09,40.09,39.9,39.93,388800.0,27.5663,27.5663,27.4356,27.4563,388800.0
2008-03-11 12:50:00,39.93,40.18,39.92,40.0,204000.0,27.4563,27.6282,27.4494,27.5044,204000.0
2008-03-11 12:55:00,40.01,40.6,40.0,40.49,444400.0,27.5113,27.917,27.5044,27.8413,444400.0
2008-03-11 13:00:00,40.48,40.51,40.3,40.42,128300.0,27.8344,27.8551,27.7107,27.7932,128300.0
2008-03-11 13:05:00,40.44,40.44,40.21,40.23,108400.0,27.8069,27.8069,27.6488,27.6625,108400.0
2008-03-11 13:10:00,40.24,40.54,40.23,40.38,162400.0,27.6694,27.8757,27.6625,27.7657,162400.0
2008-03-11 13:15:00,40.39,40.58,40.29,40.48,142900.0,27.7726,27.9032,27.7038,27.8344,142900.0
2008-03-11 13:20:00,40.5,40.67,40.41,40.6,183200.0,27.8482,27.9651,27.7863,27.917,183200.0
2008-03-11 13:25:00,40.59,40.71,40.55,40.67,165300.0,27.9101,27.9926,27.8826,27.9651,165300.0
2008-03-11 13:30:00,40.65,40.65,40.5,40.57,67600.0,27.9513,27.9513,27.8482,27.8963,67600.0
2008-03-11 13:35:00,40.56,40.61,40.51,40.54,78500.0,27.8895,27.9238,27.8551,27.8757,78500.0
2008-03-11 13:40:00,40.56,40.64,40.5,40.63,153100.0,27.8895,27.9445,27.8482,27.9376,153100.0
2008-03-11 13:45:00,40.62,40.63,40.5,40.58,111500.0,27.9307,27.9376,27.8482,27.9032,111500.0
2008-03-11 13:50:00,40.58,40.65,40.57,40.65,156200.0,27.9032,27.9513,27.8963,27.9513,156200.0
2008-03-11 13:55:00,40.65,40.91,40.64,40.84,139200.0,27.9513,28.1301,27.9445,28.082,139200.0
2008-03-11 14:00:00,40.85,40.96,40.75,40.93,118300.0,28.0889,28.1645,28.0201,28.1439,118300.0
2008-03-11 14:05:00,40.94,41.09,40.9,41.03,134400.0,28.1507,28.2539,28.1232,28.2126,134400.0
2008-03-11 14:10:00,41.03,41.04,40.97,41.01,83700.0,28.2126,28.2195,28.1714,28.1989,83700.0
2008-03-11 14:15:00,41.0,41.1,40.95,41.06,145700.0,28.192,28.2608,28.1576,28.2333,145700.0
2008-03-11 14:20:00,41.05,41.06,40.96,41.0,150400.0,28.2264,28.2333,28.1645,28.192,150400.0
2008-03-11 14:25:00,41.0,41.0,40.85,40.85,90200.0,28.192,28.192,28.0889,28.0889,90200.0
2008-03-11 14:30:00,40.86,40.9,40.8,40.88,123900.0,28.0957,28.1232,28.0545,28.1095,123900.0
2008-03-11 14:35:00,40.9,41.27,40.86,41.25,193200.0,28.1232,28.3777,28.0957,28.3639,193200.0
2008-03-11 14:40:00,41.25,41.36,41.1,41.36,341200.0,28.3639,28.4395,28.2608,28.4395,341200.0
2008-03-11 14:45:00,41.35,41.53,41.32,41.52,280500.0,28.4327,28.5564,28.412,28.5496,280500.0
2008-03-11 14:50:00,41.52,41.58,41.38,41.57,377400.0,28.5496,28.5908,28.4533,28.5839,377400.0
2008-03-11 14:55:00,41.57,41.77,41.48,41.62,486700.0,28.5839,28.7215,28.5221,28.6183,486700.0
2008-03-11 15:00:00,41.62,41.67,41.5,41.5,482100.0,28.6183,28.6527,28.5358,28.5358,482100.0
2008-03-11 15:05:00,41.5,41.59,41.46,41.53,457100.0,28.5358,28.5977,28.5083,28.5564,457100.0
2008-03-11 15:10:00,41.53,41.65,41.45,41.53,351300.0,28.5564,28.6389,28.5014,28.5564,351300.0
2008-03-11 15:15:00,41.52,41.84,41.47,41.82,618200.0,28.5496,28.7696,28.5152,28.7558,618200.0
2008-03-11 15:20:00,41.82,41.95,41.76,41.95,430100.0,28.7558,28.8452,28.7146,28.8452,430100.0
2008-03-11 15:25:00,41.94,42.07,41.93,42.05,549200.0,28.8384,28.9277,28.8315,28.914,549200.0
2008-03-11 15:30:00,42.05,42.08,41.94,42.05,555900.0,28.914,28.9346,28.8384,28.914,555900.0
2008-03-11 15:35:00,42.05,42.27,42.0,42.24,636200.0,28.914,29.0653,28.8796,29.0446,636200.0
2008-03-11 15:40:00,42.24,42.26,41.93,42.01,565200.0,29.0446,29.0584,28.8315,28.8865,565200.0
2008-03-11 15:45:00,42.01,42.1,41.99,42.05,571300.0,28.8865,28.9484,28.8727,28.914,571300.0
2008-03-11 15:50:00,42.05,42.25,42.04,42.21,555300.0,28.914,29.0515,28.9071,29.024,555300.0
2008-03-11 15:55:00,42.21,42.68,42.16,42.5,1245500.0,29.024,29.3472,28.9896,29.2234,1245500.0
2008-03-12 09:30:00,42.4,42.93,42.23,42.88,451500.0,29.1547,29.5191,29.0378,29.4847,451500.0
2008-03-12 09:35:00,42.88,43.0,42.8,42.92,327300.0,29.4847,29.5672,29.4297,29.5122,327300.0
2008-03-12 09:40:00,42.91,42.96,42.1,42.17,306100.0,29.5053,29.5397,28.9484,28.9965,306100.0
2008-03-12 09:45:00,42.17,42.19,41.68,41.81,269700.0,28.9965,29.0103,28.6596,28.749,269700.0
2008-03-12 09:50:00,41.8,41.84,41.5,41.69,289500.0,28.7421,28.7696,28.5358,28.6665,289500.0
2008-03-12 09:55:00,41.69,42.26,41.66,42.2,271400.0,28.6665,29.0584,28.6458,29.0171,271400.0
2008-03-12 10:00:00,42.2,42.37,41.87,41.95,199900.0,29.0171,29.134,28.7902,28.8452,199900.0
2008-03-12 10:05:00,41.94,41.99,41.81,41.82,156400.0,28.8384,28.8727,28.749,28.7558,156400.0
2008-03-12 10:10:00,41.82,41.92,41.6,41.89,215000.0,28.7558,28.8246,28.6046,28.804,215000.0
2008-03-12 10:15:00,41.88,41.92,41.75,41.85,153400.0,28.7971,28.8246,28.7077,28.7765,153400.0
2008-03-12 10:20:00,41.86,42.1,41.85,42.06,199800.0,28.7833,28.9484,28.7765,28.9209,199800.0
2008-03-12 10:25:00,42.06,42.06,41.83,41.93,151100.0,28.9209,28.9209,28.7627,28.8315,151100.0
2008-03-12 10:30:00,41.93,42.14,41.93,42.14,169700.0,28.8315,28.9759,28.8315,28.9759,169700.0
2008-03-12 10:35:00,42.14,42.38,42.07,42.38,210000.0,28.9759,29.1409,28.9277,29.1409,210000.0
2008-03-12 10:40:00,42.37,42.58,42.35,42.37,364500.0,29.134,29.2784,29.1203,29.134,364500.0
2008-03-12 10:45:00,42.38,42.44,42.28,42.39,196300.0,29.1409,29.1822,29.0721,29.1478,196300.0
2008-03-12 10:50:00,42.39,42.7,42.39,42.44,355500.0,29.1478,29.3609,29.1478,29.1822,355500.0
2008-03-12 10:55:00,42.45,42.58,42.31,42.49,183600.0,29.189,29.2784,29.0928,29.2165,183600.0
2008-03-12 11:00:00,42.49,42.77,42.49,42.69,234700.0,29.2165,29.4091,29.2165,29.3541,234700.0
2008-03-12 11:05:00,42.69,43.15,42.69,43.02,511800.0,29.3541,29.6704,29.3541,29.581,511800.0
2008-03-12 11:10:00,43.02,43.29,42.95,43.28,453600.0,29.581,29.7666,29.5328,29.7598,453600.0
2008-03-12 11:15:00,43.28,43.36,43.1,43.11,361200.0,29.7598,29.8148,29.636,29.6429,361200.0
2008-03-12 11:20:00,43.11,43.11,42.85,43.04,278000.0,29.6429,29.6429,29.4641,29.5947,278000.0
2008-03-12 11:25:00,43.03,43.08,42.84,42.85,241500.0,29.5878,29.6222,29.4572,29.4641,241500.0
2008-03-12 11:30:00,42.84,42.97,42.82,42.92,269900.0,29.4572,29.5466,29.4435,29.5122,269900.0
2008-03-12 11:35:00,42.93,42.96,42.88,42.92,214800.0,29.5191,29.5397,29.4847,29.5122,214800.0
2008-03-12 11:40:00,42.91,43.17,42.91,43.16,140100.0,29.5053,29.6841,29.5053,29.6772,140100.0
2008-03-12 11:45:00,43.16,43.16,42.9,43.0,176900.0,29.6772,29.6772,29.4985,29.5672,176900.0
2008-03-12 11:50:00,43.0,43.0,42.83,42.87,251300.0,29.5672,29.5672,29.4503,29.4778,251300.0
2008-03-12 11:55:00,42.87,42.87,42.77,42.78,209300.0,29.4778,29.4778,29.4091,29.4159,209300.0
2008-03-12 12:00:00,42.79,42.8,42.54,42.59,198600.0,29.4228,29.4297,29.2509,29.2853,198600.0
2008-03-12 12:05:00,42.59,42.68,42.53,42.6,117100.0,29.2853,29.3472,29.244,29.2922,117100.0
2008-03-12 12:10:00,42.59,42.75,42.58,42.74,99000.0,29.2853,29.3953,29.2784,29.3884,99000.0
2008-03-12 12:15:00,42.74,42.75,42.49,42.51,91700.0,29.3884,29.3953,29.2165,29.2303,91700.0
2008-03-12 12:20:00,42.5,42.55,42.42,42.43,105300.0,29.2234,29.2578,29.1684,29.1753,105300.0
2008-03-12 12:25:00,42.43,42.48,42.35,42.41,123200.0,29.1753,29.2097,29.1203,29.1615,123200.0
2008-03-12 12:30:00,42.4,42.57,42.39,42.52,104900.0,29.1547,29.2715,29.1478,29.2372,104900.0
2008-03-12 12:35:00,42.53,42.54,42.44,42.46,48700.0,29.244,29.2509,29.1822,29.1959,48700.0
2008-03-12 12:40:00,42.45,42.5,42.42,42.45,81600.0,29.189,29.2234,29.1684,29.189,81600.0
2008-03-12 12:45:00,42.46,42.49,42.1,42.13,160300.0,29.1959,29.2165,28.9484,28.969,160300.0
2008-03-12 12:50:00,42.14,42.23,42.1,42.17,111500.0,28.9759,29.0378,28.9484,28.9965,111500.0
2008-03-12 12:55:00,42.18,42.3,42.15,42.22,86700.0,29.0034,29.0859,28.9828,29.0309,86700.0
2008-03-12 13:00:00,42.23,42.48,42.23,42.29,95700.0,29.0378,29.2097,29.0378,29.079,95700.0
2008-03-12 13:05:00,42.28,42.39,42.27,42.34,51600.0,29.0721,29.1478,29.0653,29.1134,51600.0
2008-03-12 13:10:00,42.33,42.33,42.1,42.16,59000.0,29.1065,29.1065,28.9484,28.9896,59000.0
2008-03-12 13:15:00,42.16,42.19,42.09,42.11,46900.0,28.9896,29.0103,28.9415,28.9552,46900.0
2008-03-12 13:20:00,42.11,42.4,42.11,42.3,195300.0,28.9552,29.1547,28.9552,29.0859,195300.0
2008-03-12 13:25:00,42.3,42.3,42.14,42.15,65100.0,29.0859,29.0859,28.9759,28.9828,65100.0
2008-03-12 13:30:00,42.15,42.17,42.04,42.04,107600.0,28.9828,28.9965,28.9071,28.9071,107600.0
2008-03-12 13:35:00,42.05,42.09,41.94,41.98,108200.0,28.914,28.9415,28.8384,28.8659,108200.0
2008-03-12 13:40:00,41.98,42.07,41.75,41.76,211500.0,28.8659,28.9277,28.7077,28.7146,211500.0
2008-03-12 13:45:00,41.77,41.91,41.74,41.89,130500.0,28.7215,28.8177,28.7008,28.804,130500.0
2008-03-12 13:50:00,41.89,42.04,41.86,42.04,72900.0,28.804,28.9071,28.7833,28.9071,72900.0
2008-03-12 13:55:00,42.05,42.09,41.88,41.9,61600.0,28.914,28.9415,28.7971,28.8108,61600.0
2008-03-12 14:00:00,41.89,42.05,41.83,42.0,124800.0,28.804,28.914,28.7627,28.8796,124800.0
2008-03-12 14:05:00,41.99,41.99,41.75,41.88,195400.0,28.8727,28.8727,28.7077,28.7971,195400.0
2008-03-12 14:10:00,41.87,41.87,41.64,41.78,131200.0,28.7902,28.7902,28.6321,28.7283,131200.0
2008-03-12 14:15:00,41.78,41.97,41.76,41.96,65100.0,28.7283,28.859,28.7146,28.8521,65100.0
2008-03-12 14:20:00,41.96,42.04,41.92,41.93,109000.0,28.8521,28.9071,28.8246,28.8315,109000.0
2008-03-12 14:25:00,41.92,41.92,41.78,41.87,88900.0,28.8246,28.8246,28.7283,28.7902,88900.0
2008-03-12 14:30:00,41.87,42.08,41.78,42.06,98900.0,28.7902,28.9346,28.7283,28.9209,98900.0
2008-03-12 14:35:00,42.05,42.16,41.97,42.03,121300.0,28.914,28.9896,28.859,28.9002,121300.0
2008-03-12 14:40:00,42.04,42.24,42.01,42.19,138800.0,28.9071,29.0446,28.8865,29.0103,138800.0
2008-03-12 14:45:00,42.19,42.19,41.99,42.15,111800.0,29.0103,29.0103,28.8727,28.9828,111800.0
2008-03-12 14:50:00,42.15,42.17,41.92,41.95,76700.0,28.9828,28.9965,28.8246,28.8452,76700.0
2008-03-12 14:55:00,41.95,41.99,41.78,41.82,96800.0,28.8452,28.8727,28.7283,28.7558,96800.0
2008-03-12 15:00:00,41.81,41.82,41.62,41.8,124300.0,28.749,28.7558,28.6183,28.7421,124300.0
2008-03-12 15:05:00,41.79,41.8,41.6,41.62,169900.0,28.7352,28.7421,28.6046,28.6183,169900.0
2008-03-12 15:10:00,41.61,41.61,41.26,41.46,252800.0,28.6114,28.6114,28.3708,28.5083,252800.0
2008-03-12 15:15:00,41.46,41.65,41.44,41.58,199800.0,28.5083,28.6389,28.4945,28.5908,199800.0
2008-03-12 15:20:00,41.58,41.59,41.37,41.37,177500.0,28.5908,28.5977,28.4464,28.4464,177500.0
2008-03-12 15:25:00,41.38,41.48,41.19,41.24,302700.0,28.4533,28.5221,28.3226,28.357,302700.0
2008-03-12 15:30:00,41.26,41.38,41.14,41.15,186600.0,28.3708,28.4533,28.2883,28.2951,186600.0
2008-03-12 15:35:00,41.14,41.21,41.05,41.07,239800.0,28.2883,28.3364,28.2264,28.2401,239800.0
2008-03-12 15:40:00,41.07,41.1,40.91,40.95,386100.0,28.2401,28.2608,28.1301,28.1576,386100.0
2008-03-12 15:45:00,40.96,41.03,40.84,41.0,328300.0,28.1645,28.2126,28.082,28.192,328300.0
2008-03-12 15:50:00,41.01,41.22,40.97,40.97,544100.0,28.1989,28.3433,28.1714,28.1714,544100.0
2008-03-12 15:55:00,40.97,41.01,40.86,40.96,661000.0,28.1714,28.1989,28.0957,28.1645,661000.0
2008-03-13 09:30:00,40.02,40.34,39.61,39.63,392200.0,27.5181,27.7382,27.2362,27.25,392200.0
2008-03-13 09:35:00,39.65,40.07,39.6,39.78,432400.0,27.2637,27.5525,27.2293,27.3531,432400.0
2008-03-13 09:40:00,39.77,39.8,39.32,39.35,360700.0,27.3462,27.3669,27.0368,27.0574,360700.0
2008-03-13 09:45:00,39.35,39.5,39.3,39.49,284800.0,27.0574,27.1606,27.0231,27.1537,284800.0
2008-03-13 09:50:00,39.5,39.57,39.36,39.4,438200.0,27.1606,27.2087,27.0643,27.0918,438200.0
2008-03-13 09:55:00,39.38,39.58,39.22,39.42,419000.0,27.0781,27.2156,26.9681,27.1056,419000.0
2008-03-13 10:00:00,39.42,39.88,39.38,39.88,391600.0,27.1056,27.4219,27.0781,27.4219,391600.0
2008-03-13 10:05:00,39.88,39.98,39.69,39.94,289900.0,27.4219,27.4906,27.2912,27.4631,289900.0
2008-03-13 10:10:00,39.94,40.26,39.94,40.13,399400.0,27.4631,27.6832,27.4631,27.5938,399400.0
2008-03-13 10:15:00,40.13,40.22,39.98,40.03,187300.0,27.5938,27.6557,27.4906,27.525,187300.0
2008-03-13 10:20:00,40.01,40.1,39.75,39.8,220700.0,27.5113,27.5732,27.3325,27.3669,220700.0
2008-03-13 10:25:00,39.8,39.92,39.7,39.92,186000.0,27.3669,27.4494,27.2981,27.4494,186000.0
2008-03-13 10:30:00,39.92,39.99,39.65,39.77,208600.0,27.4494,27.4975,27.2637,27.3462,208600.0
2008-03-13 10:35:00,39.78,39.81,39.56,39.56,157500.0,27.3531,27.3737,27.2018,27.2018,157500.0
2008-03-13 10:40:00,39.57,39.76,39.55,39.63,154700.0,27.2087,27.3394,27.195,27.25,154700.0
2008-03-13 10:45:00,39.64,39.83,39.55,39.66,156000.0,27.2569,27.3875,27.195,27.2706,156000.0
2008-03-13 10:50:00,39.65,39.74,39.61,39.69,79000.0,27.2637,27.3256,27.2362,27.2912,79000.0
2008-03-13 10:55:00,39.69,39.83,39.68,39.76,134900.0,27.2912,27.3875,27.2844,27.3394,134900.0
2008-03-13 11:00:00,39.76,39.87,39.63,39.82,163100.0,27.3394,27.415,27.25,27.3806,163100.0
2008-03-13 11:05:00,39.8,40.39,39.8,40.38,437800.0,27.3669,27.7726,27.3669,27.7657,437800.0
2008-03-13 11:10:00,40.38,40.76,40.33,40.4,382700.0,27.7657,28.027,27.7313,27.7794,382700.0
2008-03-13 11:15:00,40.4,40.4,40.09,40.12,243100.0,27.7794,27.7794,27.5663,27.5869,243100.0
2008-03-13 11:20:00,40.12,41.17,40.11,41.07,438400.0,27.5869,28.3089,27.58,28.2401,438400.0
2008-03-13 11:25:00,41.08,41.08,40.55,40.64,412900.0,28.247,28.247,27.8826,27.9445,412900.0
2008-03-13 11:30:00,40.65,40.69,40.52,40.56,296200.0,27.9513,27.9788,27.8619,27.8895,296200.0
2008-03-13 11:35:00,40.55,40.9,40.55,40.84,201000.0,27.8826,28.1232,27.8826,28.082,201000.0
2008-03-13 11:40:00,40.84,41.05,40.75,40.85,195500.0,28.082,28.2264,28.0201,28.0889,195500.0
2008-03-13 11:45:00,40.85,40.86,40.64,40.7,143300.0,28.0889,28.0957,27.9445,27.9857,143300.0
2008-03-13 11:50:00,40.72,41.11,40.7,41.05,129100.0,27.9995,28.2676,27.9857,28.2264,129100.0
2008-03-13 11:55:00,41.06,41.08,40.86,41.02,221700.0,28.2333,28.247,28.0957,28.2058,221700.0
2008-03-13 12:00:00,41.02,41.34,41.02,41.26,333400.0,28.2058,28.4258,28.2058,28.3708,333400.0
2008-03-13 12:05:00,41.25,41.29,40.93,40.93,270300.0,28.3639,28.3914,28.1439,28.1439,270300.0
2008-03-13 12:10:00,40.95,41.1,40.66,40.72,204500.0,28.1576,28.2608,27.9582,27.9995,204500.0
2008-03-13 12:15:00,40.72,40.95,40.72,40.76,145400.0,27.9995,28.1576,27.9995,28.027,145400.0
2008-03-13 12:20:00,40.76,40.78,40.43,40.61,212500.0,28.027,28.0407,27.8001,27.9238,212500.0
2008-03-13 12:25:00,40.61,40.75,40.56,40.64,125000.0,27.9238,28.0201,27.8895,27.9445,125000.0
2008-03-13 12:30:00,40.62,40.72,40.47,40.5,117500.0,27.9307,27.9995,27.8276,27.8482,117500.0
2008-03-13 12:35:00,40.5,40.7,40.42,40.66,140000.0,27.8482,27.9857,27.7932,27.9582,140000.0
2008-03-13 12:40:00,40.65,40.67,40.26,40.35,214000.0,27.9513,27.9651,27.6832,27.7451,214000.0
2008-03-13 12:45:00,40.35,40.36,40.19,40.26,215700.0,27.7451,27.7519,27.635,27.6832,215700.0
2008-03-13 12:50:00,40.27,40.48,40.27,40.48,97200.0,27.69,27.8344,27.69,27.8344,97200.0
2008-03-13 12:55:00,40.48,40.53,40.37,40.49,91600.0,27.8344,27.8688,27.7588,27.8413,91600.0
2008-03-13 13:00:00,40.49,40.54,40.31,40.31,56800.0,27.8413,27.8757,27.7176,27.7176,56800.0
2008-03-13 13:05:00,40.31,40.92,40.29,40.76,157600.0,27.7176,28.137,27.7038,28.027,157600.0
2008-03-13 13:10:00,40.74,40.83,40.57,40.57,78700.0,28.0132,28.0751,27.8963,27.8963,78700.0
2008-03-13 13:15:00,40.57,40.92,40.57,40.87,97000.0,27.8963,28.137,27.8963,28.1026,97000.0
2008-03-13 13:20:00,40.88,41.0,40.82,40.85,117000.0,28.1095,28.192,28.0682,28.0889,117000.0
2008-03-13 13:25:00,40.85,41.28,40.85,41.22,266700.0,28.0889,28.3845,28.0889,28.3433,266700.0
2008-03-13 13:30:00,41.21,41.28,41.04,41.12,241700.0,28.3364,28.3845,28.2195,28.2745,241700.0
2008-03-13 13:35:00,41.11,41.33,41.05,41.07,202400.0,28.2676,28.4189,28.2264,28.2401,202400.0
2008-03-13 13:40:00,41.06,41.24,40.97,41.19,226700.0,28.2333,28.357,28.1714,28.3226,226700.0
2008-03-13 13:45:00,41.15,41.2,40.84,40.84,174700.0,28.2951,28.3295,28.082,28.082,174700.0
2008-03-13 13:50:00,40.83,41.16,40.81,41.15,113600.0,28.0751,28.302,28.0614,28.2951,113600.0
2008-03-13 13:55:00,41.16,41.58,41.15,41.2,286500.0,28.302,28.5908,28.2951,28.3295,286500.0
2008-03-13 14:00:00,41.19,41.41,41.16,41.31,207900.0,28.3226,28.4739,28.302,28.4052,207900.0
2008-03-13 14:05:00,41.31,41.8,41.3,41.65,281800.0,28.4052,28.7421,28.3983,28.6389,281800.0
2008-03-13 14:10:00,41.66,41.69,41.34,41.38,151500.0,28.6458,28.6665,28.4258,28.4533,151500.0
2008-03-13 14:15:00,41.37,41.51,41.15,41.28,287700.0,28.4464,28.5427,28.2951,28.3845,287700.0
2008-03-13 14:20:00,41.28,41.56,41.22,41.5,149400.0,28.3845,28.5771,28.3433,28.5358,149400.0
2008-03-13 14:25:00,41.5,41.68,41.43,41.68,208500.0,28.5358,28.6596,28.4877,28.6596,208500.0
2008-03-13 14:30:00,41.68,41.68,41.22,41.23,182800.0,28.6596,28.6596,28.3433,28.3502,182800.0
2008-03-13 14:35:00,41.22,41.4,41.21,41.35,160400.0,28.3433,28.467,28.3364,28.4327,160400.0
2008-03-13 14:40:00,41.35,41.41,41.3,41.35,257000.0,28.4327,28.4739,28.3983,28.4327,257000.0
2008-03-13 14:45:00,41.35,41.44,41.32,41.4,128500.0,28.4327,28.4945,28.412,28.467,128500.0
2008-03-13 14:50:00,41.4,41.44,41.34,41.36,132400.0,28.467,28.4945,28.4258,28.4395,132400.0
2008-03-13 14:55:00,41.36,41.67,41.34,41.66,130300.0,28.4395,28.6527,28.4258,28.6458,130300.0
2008-03-13 15:00:00,41.66,41.83,41.41,41.42,233900.0,28.6458,28.7627,28.4739,28.4808,233900.0
2008-03-13 15:05:00,41.42,41.7,41.42,41.59,192200.0,28.4808,28.6733,28.4808,28.5977,192200.0
2008-03-13 15:10:00,41.58,41.7,41.48,41.62,591300.0,28.5908,28.6733,28.5221,28.6183,591300.0
2008-03-13 15:15:00,41.63,41.63,41.49,41.62,159100.0,28.6252,28.6252,28.5289,28.6183,159100.0
2008-03-13 15:20:00,41.61,41.72,41.53,41.71,322200.0,28.6114,28.6871,28.5564,28.6802,322200.0
2008-03-13 15:25:00,41.71,41.85,41.6,41.61,235300.0,28.6802,28.7765,28.6046,28.6114,235300.0
2008-03-13 15:30:00,41.64,41.85,41.52,41.8,412700.0,28.6321,28.7765,28.5496,28.7421,412700.0
2008-03-13 15:35:00,41.8,41.94,41.66,41.92,377300.0,28.7421,28.8384,28.6458,28.8246,377300.0
2008-03-13 15:40:00,41.93,42.02,41.69,41.76,291600.0,28.8315,28.8934,28.6665,28.7146,291600.0
2008-03-13 15:45:00,41.76,41.79,41.68,41.7,374400.0,28.7146,28.7352,28.6596,28.6733,374400.0
2008-03-13 15:50:00,41.7,41.72,41.53,41.62,536100.0,28.6733,28.6871,28.5564,28.6183,536100.0
2008-03-13 15:55:00,41.62,41.64,41.46,41.6,417200.0,28.6183,28.6321,28.5083,28.6046,417200.0
2008-03-14 09:30:00,42.05,42.25,41.53,41.64,681500.0,28.914,29.0515,28.5564,28.6321,681500.0
2008-03-14 09:35:00,41.63,42.5,41.54,42.26,678100.0,28.6252,29.2234,28.5633,29.0584,678100.0
2008-03-14 09:40:00,42.26,42.65,42.18,42.53,654400.0,29.0584,29.3266,29.0034,29.244,654400.0
2008-03-14 09:45:00,42.53,42.58,40.98,41.22,716100.0,29.244,29.2784,28.1782,28.3433,716100.0
2008-03-14 09:50:00,41.23,41.24,40.84,40.98,643700.0,28.3502,28.357,28.082,28.1782,643700.0
2008-03-14 09:55:00,40.99,41.08,39.69,39.73,662900.0,28.1851,28.247,27.2912,27.3187,662900.0
2008-03-14 10:00:00,39.73,39.75,38.51,38.85,1066900.0,27.3187,27.3325,26.4799,26.7136,1066900.0
2008-03-14 10:05:00,38.85,40.6,38.69,40.56,1115100.0,26.7136,27.917,26.6036,27.8895,1115100.0
2008-03-14 10:10:00,40.57,40.91,38.71,40.36,813000.0,27.8963,28.1301,26.6174,27.7519,813000.0
2008-03-14 10:15:00,40.35,40.77,40.22,40.74,674000.0,27.7451,28.0339,27.6557,28.0132,674000.0
2008-03-14 10:20:00,40.74,40.92,40.35,40.48,694700.0,28.0132,28.137,27.7451,27.8344,694700.0
2008-03-14 10:25:00,40.47,40.63,40.09,40.62,632600.0,27.8276,27.9376,27.5663,27.9307,632600.0
2008-03-14 10:30:00,40.62,40.99,40.43,40.84,952700.0,27.9307,28.1851,27.8001,28.082,952700.0
2008-03-14 10:35:00,40.85,40.86,40.2,40.2,496200.0,28.0889,28.0957,27.6419,27.6419,496200.0
2008-03-14 10:40:00,40.2,40.58,39.99,40.46,715700.0,27.6419,27.9032,27.4975,27.8207,715700.0
2008-03-14 10:45:00,40.47,40.8,40.28,40.34,396400.0,27.8276,28.0545,27.6969,27.7382,396400.0
2008-03-14 10:50:00,40.32,40.56,40.16,40.5,399400.0,27.7244,27.8895,27.6144,27.8482,399400.0
2008-03-14 10:55:00,40.5,41.0,40.5,40.67,317600.0,27.8482,28.192,27.8482,27.9651,317600.0
2008-03-14 11:00:00,40.66,40.7,40.51,40.66,449500.0,27.9582,27.9857,27.8551,27.9582,449500.0
2008-03-14 11:05:00,40.63,40.82,40.61,40.8,185900.0,27.9376,28.0682,27.9238,28.0545,185900.0
2008-03-14 11:10:00,40.8,40.82,40.56,40.61,260400.0,28.0545,28.0682,27.8895,27.9238,260400.0
2008-03-14 11:15:00,40.61,40.7,40.38,40.55,248100.0,27.9238,27.9857,27.7657,27.8826,248100.0
2008-03-14 11:20:00,40.55,40.64,40.36,40.55,240500.0,27.8826,27.9445,27.7519,27.8826,240500.0
2008-03-14 11:25:00,40.55,40.62,40.46,40.5,178000.0,27.8826,27.9307,27.8207,27.8482,178000.0
2008-03-14 11:30:00,40.49,40.71,40.34,40.48,122400.0,27.8413,27.9926,27.7382,27.8344,122400.0
2008-03-14 11:35:00,40.5,40.58,40.42,40.51,81800.0,27.8482,27.9032,27.7932,27.8551,81800.0
2008-03-14 11:40:00,40.52,40.56,40.39,40.46,90400.0,27.8619,27.8895,27.7726,27.8207,90400.0
2008-03-14 11:45:00,40.48,41.05,40.48,41.03,193200.0,27.8344,28.2264,27.8344,28.2126,193200.0
2008-03-14 11:50:00,41.01,41.12,40.7,40.74,200100.0,28.1989,28.2745,27.9857,28.0132,200100.0
2008-03-14 11:55:00,40.74,40.74,40.36,40.41,180200.0,28.0132,28.0132,27.7519,27.7863,180200.0
2008-03-14 12:00:00,40.41,40.45,40.17,40.28,390300.0,27.7863,27.8138,27.6213,27.6969,390300.0
2008-03-14 12:05:00,40.3,40.56,40.24,40.33,234500.0,27.7107,27.8895,27.6694,27.7313,234500.0
2008-03-14 12:10:00,40.32,40.51,40.18,40.46,255300.0,27.7244,27.8551,27.6282,27.8207,255300.0
2008-03-14 12:15:00,40.46,40.48,40.2,40.29,215700.0,27.8207,27.8344,27.6419,27.7038,215700.0
2008-03-14 12:20:00,40.3,40.37,40.19,40.28,146100.0,27.7107,27.7588,27.635,27.6969,146100.0
2008-03-14 12:25:00,40.29,40.42,40.25,40.29,127400.0,27.7038,27.7932,27.6763,27.7038,127400.0
2008-03-14 12:30:00,40.26,40.5,40.19,40.39,133800.0,27.6832,27.8482,27.635,27.7726,133800.0
2008-03-14 12:35:00,40.41,40.5,40.23,40.31,109500.0,27.7863,27.8482,27.6625,27.7176,109500.0
2008-03-14 12:40:00,40.29,40.37,39.71,39.72,346000.0,27.7038,27.7588,27.305,27.3119,346000.0
2008-03-14 12:45:00,39.74,40.05,39.67,39.88,381700.0,27.3256,27.5388,27.2775,27.4219,381700.0
2008-03-14 12:50:00,39.88,40.22,39.7,39.99,542400.0,27.4219,27.6557,27.2981,27.4975,542400.0
2008-03-14 12:55:00,39.99,40.01,39.62,39.68,272700.0,27.4975,27.5113,27.2431,27.2844,272700.0
2008-03-14 13:00:00,39.68,39.75,39.44,39.5,336700.0,27.2844,27.3325,27.1193,27.1606,336700.0
2008-03-14 13:05:00,39.5,39.9,39.36,39.77,232700.0,27.1606,27.4356,27.0643,27.3462,232700.0
2008-03-14 13:10:00,39.77,39.81,39.56,39.56,107400.0,27.3462,27.3737,27.2018,27.2018,107400.0
2008-03-14 13:15:00,39.56,39.81,39.47,39.53,160900.0,27.2018,27.3737,27.14,27.1812,160900.0
2008-03-14 13:20:00,39.54,39.62,39.41,39.59,134800.0,27.1881,27.2431,27.0987,27.2225,134800.0
2008-03-14 13:25:00,39.6,39.72,39.58,39.66,131200.0,27.2293,27.3119,27.2156,27.2706,131200.0
2008-03-14 13:30:00,39.65,39.65,39.47,39.48,147500.0,27.2637,27.2637,27.14,27.1468,147500.0
2008-03-14 13:35:00,39.46,39.72,39.44,39.71,247800.0,27.1331,27.3119,27.1193,27.305,247800.0
2008-03-14 13:40:00,39.71,39.73,39.5,39.61,109400.0,27.305,27.3187,27.1606,27.2362,109400.0
2008-03-14 13:45:00,39.6,39.92,39.6,39.69,138000.0,27.2293,27.4494,27.2293,27.2912,138000.0
2008-03-14 13:50:00,39.69,39.71,39.57,39.6,176200.0,27.2912,27.305,27.2087,27.2293,176200.0
2008-03-14 13:55:00,39.62,39.69,39.3,39.32,167100.0,27.2431,27.2912,27.0231,27.0368,167100.0
2008-03-14 14:00:00,39.32,39.46,39.28,39.42,178600.0,27.0368,27.1331,27.0093,27.1056,178600.0
2008-03-14 14:05:00,39.41,39.48,39.25,39.42,180000.0,27.0987,27.1468,26.9887,27.1056,180000.0
2008-03-14 14:10:00,39.42,39.44,39.19,39.21,239300.0,27.1056,27.1193,26.9474,26.9612,239300.0
2008-03-14 14:15:00,39.21,39.4,39.16,39.16,190600.0,26.9612,27.0918,26.9268,26.9268,190600.0
2008-03-14 14:20:00,39.17,39.2,38.76,38.83,310700.0,26.9337,26.9543,26.6518,26.6999,310700.0
2008-03-14 14:25:00,38.83,38.95,38.74,38.88,358300.0,26.6999,26.7824,26.638,26.7343,358300.0
2008-03-14 14:30:00,38.89,39.15,38.81,38.89,282600.0,26.7411,26.9199,26.6861,26.7411,282600.0
2008-03-14 14:35:00,38.92,39.15,38.88,38.93,224300.0,26.7618,26.9199,26.7343,26.7686,224300.0
2008-03-14 14:40:00,38.93,39.5,38.87,39.4,355900.0,26.7686,27.1606,26.7274,27.0918,355900.0
2008-03-14 14:45:00,39.38,39.47,39.12,39.26,294300.0,27.0781,27.14,26.8993,26.9956,294300.0
2008-03-14 14:50:00,39.26,39.28,39.04,39.28,289000.0,26.9956,27.0093,26.8443,27.0093,289000.0
2008-03-14 14:55:00,39.26,39.44,39.26,39.38,193800.0,26.9956,27.1193,26.9956,27.0781,193800.0
2008-03-14 15:00:00,39.38,39.47,39.27,39.34,224600.0,27.0781,27.14,27.0024,27.0506,224600.0
2008-03-14 15:05:00,39.35,39.5,39.2,39.45,247900.0,27.0574,27.1606,26.9543,27.1262,247900.0
2008-03-14 15:10:00,39.45,39.82,39.36,39.75,370200.0,27.1262,27.3806,27.0643,27.3325,370200.0
2008-03-14 15:15:00,39.75,40.01,39.69,39.89,496300.0,27.3325,27.5113,27.2912,27.4288,496300.0
2008-03-14 15:20:00,39.9,39.92,39.62,39.82,282400.0,27.4356,27.4494,27.2431,27.3806,282400.0
2008-03-14 15:25:00,39.82,40.19,39.44,40.0,602600.0,27.3806,27.635,27.1193,27.5044,602600.0
2008-03-14 15:30:00,40.01,40.1,39.62,39.88,504600.0,27.5113,27.5732,27.2431,27.4219,504600.0
2008-03-14 15:35:00,39.89,39.96,39.45,39.58,406000.0,27.4288,27.4769,27.1262,27.2156,406000.0
2008-03-14 15:40:00,39.57,39.66,39.42,39.43,502700.0,27.2087,27.2706,27.1056,27.1125,502700.0
2008-03-14 15:45:00,39.42,39.5,39.24,39.44,513300.0,27.1056,27.1606,26.9818,27.1193,513300.0
2008-03-14 15:50:00,39.44,39.66,39.27,39.57,688500.0,27.1193,27.2706,27.0024,27.2087,688500.0
2008-03-14 15:55:00,39.57,39.89,39.56,39.77,868000.0,27.2087,27.4288,27.2018,27.3462,868000.0
2008-03-17 09:30:00,35.76,36.25,35.64,35.65,1428300.0,24.5889,24.9259,24.5064,24.5133,1428300.0
2008-03-17 09:35:00,35.65,37.87,35.62,36.32,1637100.0,24.5133,26.0398,24.4927,24.974,1637100.0
2008-03-17 09:40:00,36.33,37.22,36.32,36.72,740000.0,24.9809,25.5928,24.974,25.249,740000.0
2008-03-17 09:45:00,36.72,36.88,36.34,36.35,700800.0,25.249,25.359,24.9877,24.9946,700800.0
2008-03-17 09:50:00,36.36,36.69,36.28,36.45,991200.0,25.0015,25.2284,24.9465,25.0634,991200.0
2008-03-17 09:55:00,36.45,36.45,35.8,35.92,748400.0,25.0634,25.0634,24.6164,24.6989,748400.0
2008-03-17 10:00:00,35.92,36.16,35.75,36.11,693900.0,24.6989,24.864,24.582,24.8296,693900.0
2008-03-17 10:05:00,36.12,36.39,36.04,36.31,689600.0,24.8365,25.0221,24.7815,24.9671,689600.0
2008-03-17 10:10:00,36.31,36.48,36.21,36.22,651100.0,24.9671,25.084,24.8984,24.9052,651100.0
2008-03-17 10:15:00,36.23,36.32,35.88,36.09,537300.0,24.9121,24.974,24.6714,24.8158,537300.0
2008-03-17 10:20:00,36.09,36.4,36.06,36.28,555200.0,24.8158,25.029,24.7952,24.9465,555200.0
2008-03-17 10:25:00,36.28,36.74,36.21,36.28,935600.0,24.9465,25.2628,24.8984,24.9465,935600.0
2008-03-17 10:30:00,36.28,36.58,36.27,36.46,912000.0,24.9465,25.1528,24.9396,25.0703,912000.0
2008-03-17 10:35:00,36.47,36.91,36.42,36.78,686900.0,25.0771,25.3797,25.0427,25.2903,686900.0
2008-03-17 10:40:00,36.77,37.22,36.77,37.03,895400.0,25.2834,25.5928,25.2834,25.4622,895400.0
2008-03-17 10:45:00,37.03,37.32,36.95,37.22,664300.0,25.4622,25.6616,25.4072,25.5928,664300.0
2008-03-17 10:50:00,37.22,37.52,37.11,37.17,545600.0,25.5928,25.7991,25.5172,25.5585,545600.0
2008-03-17 10:55:00,37.17,37.26,36.66,36.78,485100.0,25.5585,25.6203,25.2078,25.2903,485100.0
2008-03-17 11:00:00,36.78,37.06,36.73,36.76,429800.0,25.2903,25.4828,25.2559,25.2765,429800.0
2008-03-17 11:05:00,36.75,36.94,36.58,36.75,340000.0,25.2697,25.4003,25.1528,25.2697,340000.0
2008-03-17 11:10:00,36.75,36.76,36.0,36.38,443100.0,25.2697,25.2765,24.754,25.0152,443100.0
2008-03-17 11:15:00,36.37,36.45,36.15,36.22,357300.0,25.0084,25.0634,24.8571,24.9052,357300.0
2008-03-17 11:20:00,36.21,36.47,36.15,36.39,463400.0,24.8984,25.0771,24.8571,25.0221,463400.0
2008-03-17 11:25:00,36.38,36.42,35.99,36.16,400900.0,25.0152,25.0427,24.7471,24.864,400900.0
2008-03-17 11:30:00,36.16,36.37,36.0,36.3,338000.0,24.864,25.0084,24.754,24.9602,338000.0
2008-03-17 11:35:00,36.31,36.48,35.88,36.09,449500.0,24.9671,25.084,24.6714,24.8158,449500.0
2008-03-17 11:40:00,36.1,36.12,35.88,35.88,328000.0,24.8227,24.8365,24.6714,24.6714,328000.0
2008-03-17 11:45:00,35.88,36.14,35.78,36.07,380500.0,24.6714,24.8502,24.6027,24.8021,380500.0
2008-03-17 11:50:00,36.07,36.14,35.91,35.91,152300.0,24.8021,24.8502,24.6921,24.6921,152300.0
2008-03-17 11:55:00,35.92,35.93,35.71,35.75,285800.0,24.6989,24.7058,24.5545,24.582,285800.0
2008-03-17 12:00:00,35.75,35.78,35.4,35.46,464300.0,24.582,24.6027,24.3414,24.3826,464300.0
2008-03-17 12:05:00,35.45,35.64,35.43,35.53,398700.0,24.3758,24.5064,24.362,24.4308,398700.0
2008-03-17 12:10:00,35.52,35.55,35.33,35.5,347600.0,24.4239,24.4445,24.2933,24.4101,347600.0
2008-03-17 12:15:00,35.51,35.69,35.44,35.61,338400.0,24.417,24.5408,24.3689,24.4858,338400.0
2008-03-17 12:20:00,35.61,35.61,35.34,35.37,439600.0,24.4858,24.4858,24.3001,24.3208,439600.0
2008-03-17 12:25:00,35.37,35.48,35.27,35.33,1047800.0,24.3208,24.3964,24.252,24.2933,1047800.0
2008-03-17 12:30:00,35.34,35.42,34.9,34.93,901400.0,24.3001,24.3551,23.9976,24.0182,901400.0
2008-03-17 12:35:00,34.92,35.11,34.86,34.95,628600.0,24.0113,24.142,23.9701,24.032,628600.0
2008-03-17 12:40:00,34.96,35.06,34.76,34.82,334600.0,24.0388,24.1076,23.9013,23.9426,334600.0
2008-03-17 12:45:00,34.82,35.17,34.82,35.09,291500.0,23.9426,24.1832,23.9426,24.1282,291500.0
2008-03-17 12:50:00,35.08,35.24,35.08,35.13,306100.0,24.1214,24.2314,24.1214,24.1557,306100.0
2008-03-17 12:55:00,35.14,35.51,35.12,35.33,349500.0,24.1626,24.417,24.1489,24.2933,349500.0
2008-03-17 13:00:00,35.32,35.49,35.32,35.34,253400.0,24.2864,24.4033,24.2864,24.3001,253400.0
2008-03-17 13:05:00,35.34,35.37,35.2,35.21,195800.0,24.3001,24.3208,24.2039,24.2107,195800.0
2008-03-17 13:10:00,35.2,35.22,34.79,34.9,340800.0,24.2039,24.2176,23.9219,23.9976,340800.0
2008-03-17 13:15:00,34.88,35.13,34.59,34.6,669400.0,23.9838,24.1557,23.7844,23.7913,669400.0
2008-03-17 13:20:00,34.59,34.69,34.15,34.28,631900.0,23.7844,23.8532,23.4819,23.5713,631900.0
2008-03-17 13:25:00,34.25,34.37,34.17,34.2,492000.0,23.5506,23.6331,23.4956,23.5163,492000.0
2008-03-17 13:30:00,34.2,34.21,33.67,33.84,1090100.0,23.5163,23.5231,23.1518,23.2687,1090100.0
2008-03-17 13:35:00,33.83,34.01,33.7,33.71,749500.0,23.2618,23.3856,23.1724,23.1793,749500.0
2008-03-17 13:40:00,33.71,34.0,33.56,33.92,554000.0,23.1793,23.3787,23.0762,23.3237,554000.0
2008-03-17 13:45:00,33.92,34.36,33.92,34.29,784200.0,23.3237,23.6263,23.3237,23.5781,784200.0
2008-03-17 13:50:00,34.29,34.57,34.1,34.38,651900.0,23.5781,23.7707,23.4475,23.64,651900.0
2008-03-17 13:55:00,34.38,34.61,33.63,34.5,476000.0,23.64,23.7982,23.1243,23.7225,476000.0
2008-03-17 14:00:00,34.5,34.91,34.3,34.9,447600.0,23.7225,24.0045,23.585,23.9976,447600.0
2008-03-17 14:05:00,34.91,35.36,34.84,35.01,469300.0,24.0045,24.3139,23.9563,24.0732,469300.0
2008-03-17 14:10:00,35.02,35.08,34.75,34.81,283300.0,24.0801,24.1214,23.8944,23.9357,283300.0
2008-03-17 14:15:00,34.81,34.85,34.6,34.82,268000.0,23.9357,23.9632,23.7913,23.9426,268000.0
2008-03-17 14:20:00,34.82,34.85,34.65,34.66,393300.0,23.9426,23.9632,23.8257,23.8326,393300.0
2008-03-17 14:25:00,34.65,34.67,34.12,34.16,396900.0,23.8257,23.8394,23.4612,23.4887,396900.0
2008-03-17 14:30:00,34.15,34.25,33.87,34.13,486600.0,23.4819,23.5506,23.2893,23.4681,486600.0
2008-03-17 14:35:00,34.14,34.73,34.13,34.66,307100.0,23.475,23.8807,23.4681,23.8326,307100.0
2008-03-17 14:40:00,34.67,35.29,34.65,35.16,542500.0,23.8394,24.2657,23.8257,24.1764,542500.0
2008-03-17 14:45:00,35.16,35.38,34.87,35.0,492100.0,24.1764,24.3276,23.977,24.0663,492100.0
2008-03-17 14:50:00,35.01,35.41,35.01,35.19,523500.0,24.0732,24.3483,24.0732,24.197,523500.0
2008-03-17 14:55:00,35.15,35.65,35.12,35.28,427000.0,24.1695,24.5133,24.1489,24.2589,427000.0
2008-03-17 15:00:00,35.29,35.54,35.17,35.51,442100.0,24.2657,24.4377,24.1832,24.417,442100.0
2008-03-17 15:05:00,35.5,35.61,35.1,35.27,574300.0,24.4101,24.4858,24.1351,24.252,574300.0
2008-03-17 15:10:00,35.27,35.63,35.25,35.62,623900.0,24.252,24.4995,24.2382,24.4927,623900.0
2008-03-17 15:15:00,35.61,35.76,35.31,35.51,632100.0,24.4858,24.5889,24.2795,24.417,632100.0
2008-03-17 15:20:00,35.5,35.8,35.42,35.69,613200.0,24.4101,24.6164,24.3551,24.5408,613200.0
2008-03-17 15:25:00,35.69,35.84,35.46,35.59,740600.0,24.5408,24.6439,24.3826,24.472,740600.0
2008-03-17 15:30:00,35.59,36.07,35.56,36.0,938500.0,24.472,24.8021,24.4514,24.754,938500.0
2008-03-17 15:35:00,36.0,36.04,35.61,35.75,996500.0,24.754,24.7815,24.4858,24.582,996500.0
2008-03-17 15:40:00,35.75,36.43,35.75,36.43,1172500.0,24.582,25.0496,24.582,25.0496,1172500.0
2008-03-17 15:45:00,36.42,36.89,36.35,36.56,1203900.0,25.0427,25.3659,24.9946,25.139,1203900.0
2008-03-17 15:50:00,36.56,36.67,36.1,36.67,1325300.0,25.139,25.2147,24.8227,25.2147,1325300.0
2008-03-17 15:55:00,36.67,36.85,36.47,36.47,1554700.0,25.2147,25.3384,25.0771,25.0771,1554700.0
2008-03-18 09:30:00,39.46,40.12,39.22,39.55,1070100.0,27.1331,27.5869,26.9681,27.195,1070100.0
2008-03-18 09:35:00,39.58,39.75,38.7,38.75,714100.0,27.2156,27.3325,26.6105,26.6449,714100.0
2008-03-18 09:40:00,38.72,38.94,38.53,38.8,694100.0,26.6243,26.7755,26.4936,26.6793,694100.0
2008-03-18 09:45:00,38.78,39.1,38.69,39.01,652100.0,26.6655,26.8855,26.6036,26.8237,652100.0
2008-03-18 09:50:00,39.01,39.07,38.77,38.95,523000.0,26.8237,26.8649,26.6586,26.7824,523000.0
2008-03-18 09:55:00,38.95,39.05,38.73,38.81,465400.0,26.7824,26.8512,26.6311,26.6861,465400.0
2008-03-18 10:00:00,38.81,39.09,38.75,38.84,324400.0,26.6861,26.8787,26.6449,26.7068,324400.0
2008-03-18 10:05:00,38.85,38.96,38.52,38.68,374900.0,26.7136,26.7893,26.4867,26.5967,374900.0
2008-03-18 10:10:00,38.68,38.99,38.57,38.97,445000.0,26.5967,26.8099,26.5211,26.7962,445000.0
2008-03-18 10:15:00,38.97,38.98,38.44,38.66,485000.0,26.7962,26.803,26.4317,26.583,485000.0
2008-03-18 10:20:00,38.66,38.71,38.44,38.58,357200.0,26.583,26.6174,26.4317,26.528,357200.0
2008-03-18 10:25:00,38.57,38.8,38.52,38.7,407600.0,26.5211,26.6793,26.4867,26.6105,407600.0
2008-03-18 10:30:00,38.7,39.19,38.7,39.13,636600.0,26.6105,26.9474,26.6105,26.9062,636600.0
2008-03-18 10:35:00,39.11,39.32,39.06,39.22,419600.0,26.8924,27.0368,26.858,26.9681,419600.0
2008-03-18 10:40:00,39.21,39.54,39.18,39.48,451200.0,26.9612,27.1881,26.9406,27.1468,451200.0
2008-03-18 10:45:00,39.48,40.65,39.4,40.64,1662900.0,27.1468,27.9513,27.0918,27.9445,1662900.0
2008-03-18 10:50:00,40.62,40.99,40.55,40.94,1229900.0,27.9307,28.1851,27.8826,28.1507,1229900.0
2008-03-18 10:55:00,40.94,41.0,40.23,40.67,1113900.0,28.1507,28.192,27.6625,27.9651,1113900.0
2008-03-18 11:00:00,40.68,41.3,40.59,41.28,804600.0,27.972,28.3983,27.9101,28.3845,804600.0
2008-03-18 11:05:00,41.28,41.46,41.13,41.27,686000.0,28.3845,28.5083,28.2814,28.3777,686000.0
2008-03-18 11:10:00,41.28,41.6,41.17,41.23,846800.0,28.3845,28.6046,28.3089,28.3502,846800.0
2008-03-18 11:15:00,41.24,41.47,41.14,41.39,699700.0,28.357,28.5152,28.2883,28.4602,699700.0
2008-03-18 11:20:00,41.39,41.75,41.34,41.69,636900.0,28.4602,28.7077,28.4258,28.6665,636900.0
2008-03-18 11:25:00,41.69,41.84,41.5,41.78,551500.0,28.6665,28.7696,28.5358,28.7283,551500.0
2008-03-18 11:30:00,41.78,42.13,41.75,42.04,650500.0,28.7283,28.969,28.7077,28.9071,650500.0
2008-03-18 11:35:00,42.04,42.1,41.79,41.89,624900.0,28.9071,28.9484,28.7352,28.804,624900.0
2008-03-18 11:40:00,41.89,42.24,41.82,41.84,560400.0,28.804,29.0446,28.7558,28.7696,560400.0
2008-03-18 11:45:00,41.84,41.85,41.64,41.77,396700.0,28.7696,28.7765,28.6321,28.7215,396700.0
2008-03-18 11:50:00,41.79,41.81,41.74,41.75,294600.0,28.7352,28.749,28.7008,28.7077,294600.0
2008-03-18 11:55:00,41.75,41.85,41.45,41.62,397400.0,28.7077,28.7765,28.5014,28.6183,397400.0
2008-03-18 12:00:00,41.62,41.83,41.59,41.76,338600.0,28.6183,28.7627,28.5977,28.7146,338600.0
2008-03-18 12:05:00,41.75,41.75,41.56,41.63,336800.0,28.7077,28.7077,28.5771,28.6252,336800.0
2008-03-18 12:10:00,41.62,41.72,41.29,41.32,327300.0,28.6183,28.6871,28.3914,28.412,327300.0
2008-03-18 12:15:00,41.31,41.36,40.96,41.14,499700.0,28.4052,28.4395,28.1645,28.2883,499700.0
2008-03-18 12:20:00,41.15,41.3,41.08,41.29,303400.0,28.2951,28.3983,28.247,28.3914,303400.0
2008-03-18 12:25:00,41.29,41.66,41.25,41.62,361600.0,28.3914,28.6458,28.3639,28.6183,361600.0
2008-03-18 12:30:00,41.63,41.71,41.58,41.61,183100.0,28.6252,28.6802,28.5908,28.6114,183100.0
2008-03-18 12:35:00,41.63,41.91,41.55,41.9,269000.0,28.6252,28.8177,28.5702,28.8108,269000.0
2008-03-18 12:40:00,41.9,41.96,41.69,41.9,226600.0,28.8108,28.8521,28.6665,28.8108,226600.0
2008-03-18 12:45:00,41.9,41.95,41.8,41.8,198700.0,28.8108,28.8452,28.7421,28.7421,198700.0
2008-03-18 12:50:00,41.8,42.2,41.78,42.05,340600.0,28.7421,29.0171,28.7283,28.914,340600.0
2008-03-18 12:55:00,42.05,42.05,41.85,41.86,136300.0,28.914,28.914,28.7765,28.7833,136300.0
2008-03-18 13:00:00,41.85,41.87,41.7,41.81,235800.0,28.7765,28.7902,28.6733,28.749,235800.0
2008-03-18 13:05:00,41.81,41.81,41.64,41.65,157400.0,28.749,28.749,28.6321,28.6389,157400.0
2008-03-18 13:10:00,41.65,41.87,41.64,41.82,232400.0,28.6389,28.7902,28.6321,28.7558,232400.0
2008-03-18 13:15:00,41.82,42.07,41.81,41.96,273700.0,28.7558,28.9277,28.749,28.8521,273700.0
2008-03-18 13:20:00,41.96,42.05,41.82,42.01,197800.0,28.8521,28.914,28.7558,28.8865,197800.0
2008-03-18 13:25:00,42.02,42.04,41.9,41.99,191100.0,28.8934,28.9071,28.8108,28.8727,191100.0
2008-03-18 13:30:00,42.02,42.3,41.95,42.08,447900.0,28.8934,29.0859,28.8452,28.9346,447900.0
2008-03-18 13:35:00,42.09,42.15,41.96,42.04,261300.0,28.9415,28.9828,28.8521,28.9071,261300.0
2008-03-18 13:40:00,42.05,42.3,42.02,42.29,255200.0,28.914,29.0859,28.8934,29.079,255200.0
2008-03-18 13:45:00,42.29,42.4,41.95,42.03,668100.0,29.079,29.1547,28.8452,28.9002,668100.0
2008-03-18 13:50:00,42.03,42.38,42.03,42.37,379200.0,28.9002,29.1409,28.9002,29.134,379200.0
2008-03-18 13:55:00,42.37,42.45,42.19,42.23,417000.0,29.134,29.189,29.0103,29.0378,417000.0
2008-03-18 14:00:00,42.23,42.25,41.96,41.98,322400.0,29.0378,29.0515,28.8521,28.8659,322400.0
2008-03-18 14:05:00,41.99,42.07,41.75,41.86,604100.0,28.8727,28.9277,28.7077,28.7833,604100.0
2008-03-18 14:10:00,41.86,42.27,41.35,41.43,562300.0,28.7833,29.0653,28.4327,28.4877,562300.0
2008-03-18 14:15:00,41.43,42.13,41.23,42.09,759600.0,28.4877,28.969,28.3502,28.9415,759600.0
2008-03-18 14:20:00,42.1,42.35,41.45,41.72,695000.0,28.9484,29.1203,28.5014,28.6871,695000.0
2008-03-18 14:25:00,41.72,41.75,41.3,41.47,543800.0,28.6871,28.7077,28.3983,28.5152,543800.0
2008-03-18 14:30:00,41.47,41.71,41.14,41.25,754200.0,28.5152,28.6802,28.2883,28.3639,754200.0
2008-03-18 14:35:00,41.26,41.65,41.25,41.62,727600.0,28.3708,28.6389,28.3639,28.6183,727600.0
2008-03-18 14:40:00,41.62,41.99,41.35,41.78,468800.0,28.6183,28.8727,28.4327,28.7283,468800.0
2008-03-18 14:45:00,41.77,42.4,41.75,42.37,512300.0,28.7215,29.1547,28.7077,29.134,512300.0
2008-03-18 14:50:00,42.37,43.0,42.36,42.97,745300.0,29.134,29.5672,29.1272,29.5466,745300.0
2008-03-18 14:55:00,42.96,43.25,42.74,43.11,624200.0,29.5397,29.7391,29.3884,29.6429,624200.0
2008-03-18 15:00:00,43.11,43.24,42.59,42.91,446100.0,29.6429,29.7322,29.2853,29.5053,446100.0
2008-03-18 15:05:00,42.92,43.1,42.85,43.03,442200.0,29.5122,29.636,29.4641,29.5878,442200.0
2008-03-18 15:10:00,43.02,43.26,42.67,42.87,404500.0,29.581,29.746,29.3403,29.4778,404500.0
2008-03-18 15:15:00,42.87,42.95,42.6,42.71,375800.0,29.4778,29.5328,29.2922,29.3678,375800.0
2008-03-18 15:20:00,42.71,42.85,42.62,42.8,661500.0,29.3678,29.4641,29.3059,29.4297,661500.0
2008-03-18 15:25:00,42.81,42.96,42.68,42.89,541400.0,29.4366,29.5397,29.3472,29.4916,541400.0
2008-03-18 15:30:00,42.9,42.92,42.66,42.87,467400.0,29.4985,29.5122,29.3334,29.4778,467400.0
2008-03-18 15:35:00,42.9,42.93,42.54,42.71,616800.0,29.4985,29.5191,29.2509,29.3678,616800.0
2008-03-18 15:40:00,42.7,42.83,42.5,42.53,608000.0,29.3609,29.4503,29.2234,29.244,608000.0
2008-03-18 15:45:00,42.53,42.68,42.44,42.44,523000.0,29.244,29.3472,29.1822,29.1822,523000.0
2008-03-18 15:50:00,42.45,42.8,42.45,42.77,654600.0,29.189,29.4297,29.189,29.4091,654600.0
2008-03-18 15:55:00,42.77,43.41,42.76,43.26,1472300.0,29.4091,29.8491,29.4022,29.746,1472300.0
2008-03-19 09:30:00,45.25,46.74,45.2,46.41,2122300.0,31.1143,32.1389,31.08,31.912,2122300.0
2008-03-19 09:35:00,46.4,46.42,45.52,45.88,1224900.0,31.9051,31.9188,31.3,31.5475,1224900.0
2008-03-19 09:40:00,45.86,46.98,45.75,46.93,1234400.0,31.5338,32.3039,31.4581,32.2695,1234400.0
2008-03-19 09:45:00,46.97,47.07,46.61,46.7,1105400.0,32.297,32.3658,32.0495,32.1114,1105400.0
2008-03-19 09:50:00,46.7,46.87,46.18,46.18,930700.0,32.1114,32.2283,31.7538,31.7538,930700.0
2008-03-19 09:55:00,46.18,46.3,45.96,46.1,802300.0,31.7538,31.8363,31.6025,31.6988,802300.0
2008-03-19 10:00:00,46.1,46.84,45.99,46.83,935500.0,31.6988,32.2076,31.6232,32.2008,935500.0
2008-03-19 10:05:00,46.82,46.83,46.3,46.45,538700.0,32.1939,32.2008,31.8363,31.9395,538700.0
2008-03-19 10:10:00,46.46,46.67,46.21,46.28,553700.0,31.9464,32.0907,31.7744,31.8226,553700.0
2008-03-19 10:15:00,46.29,46.48,46.2,46.46,432800.0,31.8295,31.9601,31.7676,31.9464,432800.0
2008-03-19 10:20:00,46.47,46.77,46.28,46.28,719100.0,31.9532,32.1595,31.8226,31.8226,719100.0
2008-03-19 10:25:00,46.27,46.4,45.71,45.88,975900.0,31.8157,31.9051,31.4306,31.5475,975900.0
2008-03-19 10:30:00,45.88,45.89,45.36,45.5,719300.0,31.5475,31.5544,31.19,31.2862,719300.0
2008-03-19 10:35:00,45.5,45.88,45.43,45.6,795200.0,31.2862,31.5475,31.2381,31.355,795200.0
2008-03-19 10:40:00,45.59,45.72,45.03,45.15,513900.0,31.3481,31.4375,30.9631,31.0456,513900.0
2008-03-19 10:45:00,45.16,45.73,45.15,45.71,461500.0,31.0525,31.4444,31.0456,31.4306,461500.0
2008-03-19 10:50:00,45.7,45.85,45.26,45.36,343500.0,31.4238,31.5269,31.1212,31.19,343500.0
2008-03-19 10:55:00,45.36,45.4,45.14,45.36,343500.0,31.19,31.2175,31.0387,31.19,343500.0
2008-03-19 11:00:00,45.37,45.77,45.24,45.76,402200.0,31.1969,31.4719,31.1075,31.465,402200.0
2008-03-19 11:05:00,45.78,45.78,45.37,45.61,241900.0,31.4788,31.4788,31.1969,31.3619,241900.0
2008-03-19 11:10:00,45.62,46.07,45.54,46.04,420500.0,31.3688,31.6782,31.3137,31.6576,420500.0
2008-03-19 11:15:00,46.04,46.05,45.64,45.68,314300.0,31.6576,31.6644,31.3825,31.41,314300.0
2008-03-19 11:20:00,45.67,46.1,45.64,46.01,358100.0,31.4031,31.6988,31.3825,31.6369,358100.0
2008-03-19 11:25:00,46.02,46.35,45.99,46.19,278400.0,31.6438,31.8707,31.6232,31.7607,278400.0
2008-03-19 11:30:00,46.18,46.23,45.97,46.08,253400.0,31.7538,31.7882,31.6094,31.6851,253400.0
2008-03-19 11:35:00,46.07,46.23,45.97,46.09,185500.0,31.6782,31.7882,31.6094,31.6919,185500.0
2008-03-19 11:40:00,46.09,46.15,45.99,46.03,250000.0,31.6919,31.7332,31.6232,31.6507,250000.0
2008-03-19 11:45:00,46.02,46.07,45.63,45.84,400000.0,31.6438,31.6782,31.3756,31.52,400000.0
2008-03-19 11:50:00,45.84,46.15,45.79,46.04,380100.0,31.52,31.7332,31.4857,31.6576,380100.0
2008-03-19 11:55:00,46.04,46.23,45.88,45.95,235200.0,31.6576,31.7882,31.5475,31.5957,235200.0
2008-03-19 12:00:00,45.95,46.01,45.66,45.71,265800.0,31.5957,31.6369,31.3963,31.4306,265800.0
2008-03-19 12:05:00,45.7,45.97,45.66,45.97,205700.0,31.4238,31.6094,31.3963,31.6094,205700.0
2008-03-19 12:10:00,45.96,45.99,45.7,45.7,114500.0,31.6025,31.6232,31.4238,31.4238,114500.0
2008-03-19 12:15:00,45.71,46.0,45.63,45.8,181900.0,31.4306,31.63,31.3756,31.4925,181900.0
2008-03-19 12:20:00,45.8,45.92,45.73,45.87,253700.0,31.4925,31.575,31.4444,31.5407,253700.0
2008-03-19 12:25:00,45.88,45.97,45.67,45.76,257100.0,31.5475,31.6094,31.4031,31.465,257100.0
2008-03-19 12:30:00,45.79,45.79,45.53,45.6,195200.0,31.4857,31.4857,31.3069,31.355,195200.0
2008-03-19 12:35:00,45.61,45.7,45.34,45.38,221400.0,31.3619,31.4238,31.1762,31.2037,221400.0
2008-03-19 12:40:00,45.38,45.47,45.24,45.44,285200.0,31.2037,31.2656,31.1075,31.245,285200.0
2008-03-19 12:45:00,45.45,45.47,45.11,45.19,293400.0,31.2519,31.2656,31.0181,31.0731,293400.0
2008-03-19 12:50:00,45.22,45.56,45.21,45.48,207800.0,31.0937,31.3275,31.0868,31.2725,207800.0
2008-03-19 12:55:00,45.49,45.5,45.06,45.07,308000.0,31.2794,31.2862,30.9837,30.9906,308000.0
2008-03-19 13:00:00,45.07,45.15,44.76,44.8,444400.0,30.9906,31.0456,30.7774,30.8049,444400.0
2008-03-19 13:05:00,44.76,45.08,44.71,44.71,336900.0,30.7774,30.9974,30.743,30.743,336900.0
2008-03-19 13:10:00,44.73,44.91,44.58,44.6,410300.0,30.7568,30.8806,30.6536,30.6674,410300.0
2008-03-19 13:15:00,44.59,45.19,44.54,44.99,519300.0,30.6605,31.0731,30.6261,30.9356,519300.0
2008-03-19 13:20:00,44.99,45.4,44.82,45.15,555600.0,30.9356,31.2175,30.8187,31.0456,555600.0
2008-03-19 13:25:00,45.15,45.16,44.66,44.72,306200.0,31.0456,31.0525,30.7087,30.7499,306200.0
2008-03-19 13:30:00,44.72,44.92,44.62,44.76,315200.0,30.7499,30.8874,30.6811,30.7774,315200.0
2008-03-19 13:35:00,44.77,45.01,44.69,44.9,312000.0,30.7843,30.9493,30.7293,30.8737,312000.0
2008-03-19 13:40:00,44.9,44.95,44.56,44.62,318500.0,30.8737,30.9081,30.6399,30.6811,318500.0
2008-03-19 13:45:00,44.61,44.71,44.42,44.56,391400.0,30.6743,30.743,30.5436,30.6399,391400.0
2008-03-19 13:50:00,44.55,44.56,44.08,44.43,499900.0,30.633,30.6399,30.3098,30.5505,499900.0
2008-03-19 13:55:00,44.42,44.63,44.26,44.37,376000.0,30.5436,30.688,30.4336,30.5092,376000.0
2008-03-19 14:00:00,44.39,44.69,44.39,44.43,317200.0,30.523,30.7293,30.523,30.5505,317200.0
2008-03-19 14:05:00,44.43,44.48,44.08,44.16,413700.0,30.5505,30.5849,30.3098,30.3648,413700.0
2008-03-19 14:10:00,44.15,44.39,44.1,44.25,367200.0,30.358,30.523,30.3236,30.4267,367200.0
2008-03-19 14:15:00,44.27,44.3,44.0,44.15,505000.0,30.4405,30.4611,30.2548,30.358,505000.0
2008-03-19 14:20:00,44.15,44.19,43.99,44.06,457200.0,30.358,30.3855,30.248,30.2961,457200.0
2008-03-19 14:25:00,44.06,44.07,43.63,43.75,608100.0,30.2961,30.303,30.0004,30.0829,608100.0
2008-03-19 14:30:00,43.75,43.84,43.6,43.62,436800.0,30.0829,30.1448,29.9798,29.9935,436800.0
2008-03-19 14:35:00,43.63,43.63,43.19,43.28,579400.0,30.0004,30.0004,29.6979,29.7598,579400.0
2008-03-19 14:40:00,43.28,43.65,43.12,43.57,604200.0,29.7598,30.0142,29.6497,29.9592,604200.0
2008-03-19 14:45:00,43.57,43.75,43.48,43.69,340300.0,29.9592,30.0829,29.8973,30.0417,340300.0
2008-03-19 14:50:00,43.7,44.11,43.65,44.07,389900.0,30.0485,30.3305,30.0142,30.303,389900.0
2008-03-19 14:55:00,43.99,44.58,43.99,44.31,566000.0,30.248,30.6536,30.248,30.468,566000.0
2008-03-19 15:00:00,44.29,44.44,44.01,44.33,500800.0,30.4542,30.5574,30.2617,30.4817,500800.0
2008-03-19 15:05:00,44.31,44.81,44.29,44.67,594100.0,30.468,30.8118,30.4542,30.7155,594100.0
2008-03-19 15:10:00,44.66,44.76,44.15,44.15,369900.0,30.7087,30.7774,30.358,30.358,369900.0
2008-03-19 15:15:00,44.15,44.28,43.9,44.16,315500.0,30.358,30.4474,30.1861,30.3648,315500.0
2008-03-19 15:20:00,44.17,44.24,43.93,43.97,285500.0,30.3717,30.4199,30.2067,30.2342,285500.0
2008-03-19 15:25:00,43.95,44.05,43.61,43.8,340700.0,30.2204,30.2892,29.9867,30.1173,340700.0
2008-03-19 15:30:00,43.81,44.03,43.48,43.52,471600.0,30.1242,30.2755,29.8973,29.9248,471600.0
2008-03-19 15:35:00,43.53,43.7,43.21,43.25,477200.0,29.9317,30.0485,29.7116,29.7391,477200.0
2008-03-19 15:40:00,43.25,43.65,43.13,43.65,721500.0,29.7391,30.0142,29.6566,30.0142,721500.0
2008-03-19 15:45:00,43.61,43.64,43.15,43.18,705500.0,29.9867,30.0073,29.6704,29.691,705500.0
2008-03-19 15:50:00,43.15,43.35,43.08,43.17,778100.0,29.6704,29.8079,29.6222,29.6841,778100.0
2008-03-19 15:55:00,43.17,43.58,43.16,43.4,994900.0,29.6841,29.966,29.6772,29.8423,994900.0
2008-03-20 09:30:00,43.39,43.8,43.08,43.75,1869900.0,29.8354,30.1173,29.6222,30.0829,1869900.0
2008-03-20 09:35:00,43.75,44.07,43.53,43.67,409000.0,30.0829,30.303,29.9317,30.0279,409000.0
2008-03-20 09:40:00,43.67,44.02,43.55,43.89,524900.0,30.0279,30.2686,29.9454,30.1792,524900.0
2008-03-20 09:45:00,43.9,44.04,43.84,44.0,491600.0,30.1861,30.2823,30.1448,30.2548,491600.0
2008-03-20 09:50:00,44.0,44.04,43.89,44.0,442800.0,30.2548,30.2823,30.1792,30.2548,442800.0
2008-03-20 09:55:00,43.97,44.65,43.95,44.42,436700.0,30.2342,30.7018,30.2204,30.5436,436700.0
2008-03-20 10:00:00,44.42,45.14,44.42,44.95,445900.0,30.5436,31.0387,30.5436,30.9081,445900.0
2008-03-20 10:05:00,44.92,45.26,44.63,44.91,843300.0,30.8874,31.1212,30.688,30.8806,843300.0
2008-03-20 10:10:00,44.9,45.03,44.63,44.83,228700.0,30.8737,30.9631,30.688,30.8255,228700.0
2008-03-20 10:15:00,44.84,44.89,44.64,44.67,278800.0,30.8324,30.8668,30.6949,30.7155,278800.0
2008-03-20 10:20:00,44.65,44.85,44.59,44.81,339100.0,30.7018,30.8393,30.6605,30.8118,339100.0
2008-03-20 10:25:00,44.82,44.85,44.36,44.68,239900.0,30.8187,30.8393,30.5024,30.7224,239900.0
2008-03-20 10:30:00,44.65,45.09,44.58,45.03,281900.0,30.7018,31.0043,30.6536,30.9631,281900.0
2008-03-20 10:35:00,45.01,45.15,44.93,45.01,388000.0,30.9493,31.0456,30.8943,30.9493,388000.0
2008-03-20 10:40:00,45.0,45.26,44.87,45.25,238900.0,30.9424,31.1212,30.8531,31.1143,238900.0
2008-03-20 10:45:00,45.26,45.55,45.21,45.22,394100.0,31.1212,31.3206,31.0868,31.0937,394100.0
2008-03-20 10:50:00,45.22,45.47,45.07,45.29,192400.0,31.0937,31.2656,30.9906,31.1418,192400.0
2008-03-20 10:55:00,45.29,45.65,45.23,45.63,225900.0,31.1418,31.3894,31.1006,31.3756,225900.0
2008-03-20 11:00:00,45.63,45.84,45.58,45.81,339000.0,31.3756,31.52,31.3413,31.4994,339000.0
2008-03-20 11:05:00,45.81,45.82,45.5,45.6,295800.0,31.4994,31.5063,31.2862,31.355,295800.0
2008-03-20 11:10:00,45.6,45.88,45.57,45.86,337800.0,31.355,31.5475,31.3344,31.5338,337800.0
2008-03-20 11:15:00,45.86,46.1,45.85,46.0,487900.0,31.5338,31.6988,31.5269,31.63,487900.0
2008-03-20 11:20:00,46.0,46.22,45.75,46.2,459200.0,31.63,31.7813,31.4581,31.7676,459200.0
2008-03-20 11:25:00,46.21,46.5,46.17,46.37,380500.0,31.7744,31.9739,31.7469,31.8845,380500.0
2008-03-20 11:30:00,46.37,46.79,46.37,46.6,573800.0,31.8845,32.1733,31.8845,32.0426,573800.0
2008-03-20 11:35:00,46.61,46.64,46.27,46.35,433400.0,32.0495,32.0701,31.8157,31.8707,433400.0
2008-03-20 11:40:00,46.35,46.62,46.35,46.6,240700.0,31.8707,32.0564,31.8707,32.0426,240700.0
2008-03-20 11:45:00,46.61,46.68,45.84,46.03,549900.0,32.0495,32.0976,31.52,31.6507,549900.0
2008-03-20 11:50:00,46.02,46.36,45.96,46.3,390300.0,31.6438,31.8776,31.6025,31.8363,390300.0
2008-03-20 11:55:00,46.31,46.43,46.17,46.26,355600.0,31.8432,31.9257,31.7469,31.8088,355600.0
2008-03-20 12:00:00,46.27,46.56,46.26,46.49,232100.0,31.8157,32.0151,31.8088,31.967,232100.0
2008-03-20 12:05:00,46.49,46.6,46.19,46.2,302600.0,31.967,32.0426,31.7607,31.7676,302600.0
2008-03-20 12:10:00,46.21,46.44,46.08,46.32,339000.0,31.7744,31.9326,31.6851,31.8501,339000.0
2008-03-20 12:15:00,46.32,46.6,46.28,46.43,194400.0,31.8501,32.0426,31.8226,31.9257,194400.0
2008-03-20 12:20:00,46.43,46.48,46.23,46.37,194000.0,31.9257,31.9601,31.7882,31.8845,194000.0
2008-03-20 12:25:00,46.37,46.55,46.33,46.49,424400.0,31.8845,32.0082,31.857,31.967,424400.0
2008-03-20 12:30:00,46.49,46.6,46.37,46.37,205500.0,31.967,32.0426,31.8845,31.8845,205500.0
2008-03-20 12:35:00,46.37,46.4,46.12,46.2,172400.0,31.8845,31.9051,31.7126,31.7676,172400.0
2008-03-20 12:40:00,46.2,46.45,46.14,46.28,220300.0,31.7676,31.9395,31.7263,31.8226,220300.0
2008-03-20 12:45:00,46.29,46.45,46.16,46.41,165300.0,31.8295,31.9395,31.7401,31.912,165300.0
2008-03-20 12:50:00,46.42,46.68,46.36,46.67,229100.0,31.9188,32.0976,31.8776,32.0907,229100.0
2008-03-20 12:55:00,46.68,46.7,46.57,46.64,200900.0,32.0976,32.1114,32.022,32.0701,200900.0
2008-03-20 13:00:00,46.65,47.0,46.58,46.8,461300.0,32.077,32.3177,32.0289,32.1801,461300.0
2008-03-20 13:05:00,46.8,46.87,46.67,46.77,193400.0,32.1801,32.2283,32.0907,32.1595,193400.0
2008-03-20 13:10:00,46.77,46.99,46.66,46.86,207800.0,32.1595,32.3108,32.0839,32.2214,207800.0
2008-03-20 13:15:00,46.85,46.85,46.67,46.75,112000.0,32.2145,32.2145,32.0907,32.1458,112000.0
2008-03-20 13:20:00,46.74,46.99,46.74,46.95,140500.0,32.1389,32.3108,32.1389,32.2833,140500.0
2008-03-20 13:25:00,46.95,47.0,46.89,46.9,297200.0,32.2833,32.3177,32.242,32.2489,297200.0
2008-03-20 13:30:00,46.91,46.96,46.71,46.93,237800.0,32.2558,32.2902,32.1183,32.2695,237800.0
2008-03-20 13:35:00,46.92,46.99,46.87,46.98,191900.0,32.2627,32.3108,32.2283,32.3039,191900.0
2008-03-20 13:40:00,46.99,47.28,46.94,47.26,478200.0,32.3108,32.5102,32.2764,32.4964,478200.0
2008-03-20 13:45:00,47.26,47.43,47.25,47.27,378200.0,32.4964,32.6133,32.4896,32.5033,378200.0
2008-03-20 13:50:00,47.27,47.3,47.08,47.29,273700.0,32.5033,32.5239,32.3727,32.5171,273700.0
2008-03-20 13:55:00,47.29,47.35,47.13,47.25,319300.0,32.5171,32.5583,32.407,32.4896,319300.0
2008-03-20 14:00:00,47.25,47.4,47.14,47.15,522500.0,32.4896,32.5927,32.4139,32.4208,522500.0
2008-03-20 14:05:00,47.15,47.22,47.02,47.11,352200.0,32.4208,32.4689,32.3314,32.3933,352200.0
2008-03-20 14:10:00,47.1,47.25,47.02,47.17,529400.0,32.3864,32.4896,32.3314,32.4346,529400.0
2008-03-20 14:15:00,47.18,47.32,47.17,47.25,267200.0,32.4414,32.5377,32.4346,32.4896,267200.0
2008-03-20 14:20:00,47.25,47.67,47.2,47.61,443800.0,32.4896,32.7784,32.4552,32.7371,443800.0
2008-03-20 14:25:00,47.63,48.0,47.59,47.95,477000.0,32.7509,33.0053,32.7233,32.9709,477000.0
2008-03-20 14:30:00,47.95,48.0,47.85,47.88,362300.0,32.9709,33.0053,32.9021,32.9228,362300.0
2008-03-20 14:35:00,47.89,48.35,47.87,48.35,548300.0,32.9296,33.2459,32.9159,33.2459,548300.0
2008-03-20 14:40:00,48.35,48.62,48.16,48.44,870600.0,33.2459,33.4316,33.1153,33.3078,870600.0
2008-03-20 14:45:00,48.45,48.45,48.06,48.24,425100.0,33.3147,33.3147,33.0465,33.1703,425100.0
2008-03-20 14:50:00,48.25,48.59,48.23,48.59,432300.0,33.1772,33.411,33.1634,33.411,432300.0
2008-03-20 14:55:00,48.58,48.81,48.34,48.78,500500.0,33.4041,33.5622,33.2391,33.5416,500500.0
2008-03-20 15:00:00,48.78,48.82,48.59,48.73,500600.0,33.5416,33.5691,33.411,33.5072,500600.0
2008-03-20 15:05:00,48.74,48.95,48.56,48.94,658600.0,33.5141,33.6585,33.3903,33.6516,658600.0
2008-03-20 15:10:00,48.94,49.21,48.83,48.86,801600.0,33.6516,33.8373,33.576,33.5966,801600.0
2008-03-20 15:15:00,48.86,49.45,48.86,49.19,883100.0,33.5966,34.0023,33.5966,33.8235,883100.0
2008-03-20 15:20:00,49.19,49.26,48.86,49.19,750900.0,33.8235,33.8717,33.5966,33.8235,750900.0
2008-03-20 15:25:00,49.19,49.5,49.05,49.2,1103500.0,33.8235,34.0367,33.7273,33.8304,1103500.0
2008-03-20 15:30:00,49.21,49.69,49.16,49.66,988400.0,33.8373,34.1673,33.8029,34.1467,988400.0
2008-03-20 15:35:00,49.67,49.81,49.42,49.81,1290300.0,34.1536,34.2498,33.9817,34.2498,1290300.0
2008-03-20 15:40:00,49.81,49.9,49.29,49.6,1286800.0,34.2498,34.3117,33.8923,34.1054,1286800.0
2008-03-20 15:45:00,49.59,50.01,49.1,49.92,1708100.0,34.0986,34.3874,33.7616,34.3255,1708100.0
2008-03-20 15:50:00,49.91,50.05,49.7,49.84,1834000.0,34.3186,34.4149,34.1742,34.2705,1834000.0
2008-03-20 15:55:00,49.84,50.0,43.45,49.97,1907700.0,34.2705,34.3805,29.8766,34.3599,1907700.0
2008-03-24 09:30:00,49.49,50.18,49.22,49.98,965400.0,34.0298,34.5043,33.8442,34.3667,965400.0
2008-03-24 09:35:00,50.0,50.46,49.45,49.62,1126500.0,34.3805,34.6968,34.0023,34.1192,1126500.0
2008-03-24 09:40:00,49.61,49.84,49.22,49.54,775600.0,34.1123,34.2705,33.8442,34.0642,775600.0
2008-03-24 09:45:00,49.53,49.89,49.41,49.81,521800.0,34.0573,34.3049,33.9748,34.2498,521800.0
2008-03-24 09:50:00,49.82,49.88,49.32,49.61,821300.0,34.2567,34.298,33.9129,34.1123,821300.0
2008-03-24 09:55:00,49.61,50.85,49.6,50.37,861600.0,34.1123,34.965,34.1054,34.6349,861600.0
2008-03-24 10:00:00,50.37,51.1,50.22,51.1,1106700.0,34.6349,35.1369,34.5318,35.1369,1106700.0
2008-03-24 10:05:00,51.1,51.61,51.01,51.39,791600.0,35.1369,35.4875,35.075,35.3363,791600.0
2008-03-24 10:10:00,51.38,51.42,50.94,51.1,586800.0,35.3294,35.3569,35.0268,35.1369,586800.0
2008-03-24 10:15:00,51.09,51.1,50.6,50.81,639400.0,35.13,35.1369,34.7931,34.9375,639400.0
2008-03-24 10:20:00,50.81,50.93,50.63,50.7,516300.0,34.9375,35.02,34.8137,34.8618,516300.0
2008-03-24 10:25:00,50.7,51.08,50.68,50.94,422200.0,34.8618,35.1231,34.8481,35.0268,422200.0
2008-03-24 10:30:00,50.96,51.21,50.89,51.12,489200.0,35.0406,35.2125,34.9925,35.1506,489200.0
2008-03-24 10:35:00,51.13,51.51,51.03,51.46,500200.0,35.1575,35.4188,35.0887,35.3844,500200.0
2008-03-24 10:40:00,51.46,51.6,51.25,51.58,474700.0,35.3844,35.4807,35.24,35.4669,474700.0
2008-03-24 10:45:00,51.58,51.8,51.45,51.46,479000.0,35.4669,35.6182,35.3775,35.3844,479000.0
2008-03-24 10:50:00,51.48,51.51,51.34,51.37,278200.0,35.3982,35.4188,35.3019,35.3225,278200.0
2008-03-24 10:55:00,51.36,51.55,51.29,51.44,385900.0,35.3156,35.4463,35.2675,35.3706,385900.0
2008-03-24 11:00:00,51.44,51.67,51.2,51.22,413200.0,35.3706,35.5288,35.2056,35.2194,413200.0
2008-03-24 11:05:00,51.24,51.29,50.73,50.73,445200.0,35.2331,35.2675,34.8824,34.8824,445200.0
2008-03-24 11:10:00,50.73,50.83,50.56,50.78,516500.0,34.8824,34.9512,34.7656,34.9168,516500.0
2008-03-24 11:15:00,50.78,50.79,50.42,50.58,506300.0,34.9168,34.9237,34.6693,34.7793,506300.0
2008-03-24 11:20:00,50.58,50.62,50.34,50.39,297800.0,34.7793,34.8068,34.6143,34.6487,297800.0
2008-03-24 11:25:00,50.38,50.66,50.38,50.51,195600.0,34.6418,34.8343,34.6418,34.7312,195600.0
2008-03-24 11:30:00,50.5,50.66,50.36,50.58,468900.0,34.7243,34.8343,34.628,34.7793,468900.0
2008-03-24 11:35:00,50.56,50.73,50.0,50.72,174000.0,34.7656,34.8824,34.3805,34.8756,174000.0
2008-03-24 11:40:00,50.71,50.76,50.53,50.66,310200.0,34.8687,34.9031,34.7449,34.8343,310200.0
2008-03-24 11:45:00,50.67,50.73,50.45,50.53,250800.0,34.8412,34.8824,34.6899,34.7449,250800.0
2008-03-24 11:50:00,50.52,50.68,50.43,50.65,200700.0,34.738,34.8481,34.6762,34.8274,200700.0
2008-03-24 11:55:00,50.65,50.71,50.49,50.7,146300.0,34.8274,34.8687,34.7174,34.8618,146300.0
2008-03-24 12:00:00,50.69,50.69,50.34,50.57,129700.0,34.8549,34.8549,34.6143,34.7724,129700.0
2008-03-24 12:05:00,50.56,50.57,50.42,50.55,114400.0,34.7656,34.7724,34.6693,34.7587,114400.0
2008-03-24 12:10:00,50.54,50.57,50.22,50.24,297900.0,34.7518,34.7724,34.5318,34.5455,297900.0
2008-03-24 12:15:00,50.24,50.66,50.2,50.65,141100.0,34.5455,34.8343,34.518,34.8274,141100.0
2008-03-24 12:20:00,50.66,50.74,50.56,50.68,167900.0,34.8343,34.8893,34.7656,34.8481,167900.0
2008-03-24 12:25:00,50.68,50.77,50.64,50.76,294500.0,34.8481,34.9099,34.8206,34.9031,294500.0
2008-03-24 12:30:00,50.76,50.8,50.55,50.64,205800.0,34.9031,34.9306,34.7587,34.8206,205800.0
2008-03-24 12:35:00,50.62,50.75,50.54,50.66,193800.0,34.8068,34.8962,34.7518,34.8343,193800.0
2008-03-24 12:40:00,50.65,50.9,50.65,50.83,174600.0,34.8274,34.9993,34.8274,34.9512,174600.0
2008-03-24 12:45:00,50.83,50.86,50.71,50.8,157100.0,34.9512,34.9718,34.8687,34.9306,157100.0
2008-03-24 12:50:00,50.8,51.0,50.75,50.75,199800.0,34.9306,35.0681,34.8962,34.8962,199800.0
2008-03-24 12:55:00,50.77,50.93,50.63,50.69,187400.0,34.9099,35.02,34.8137,34.8549,187400.0
2008-03-24 13:00:00,50.68,50.7,50.51,50.65,128800.0,34.8481,34.8618,34.7312,34.8274,128800.0
2008-03-24 13:05:00,50.66,50.82,50.65,50.81,155600.0,34.8343,34.9443,34.8274,34.9375,155600.0
2008-03-24 13:10:00,50.82,50.93,50.81,50.9,126300.0,34.9443,35.02,34.9375,34.9993,126300.0
2008-03-24 13:15:00,50.91,51.09,50.87,50.97,212000.0,35.0062,35.13,34.9787,35.0475,212000.0
2008-03-24 13:20:00,50.98,51.17,50.94,51.05,179300.0,35.0543,35.185,35.0268,35.1025,179300.0
2008-03-24 13:25:00,51.05,51.08,50.86,50.89,155700.0,35.1025,35.1231,34.9718,34.9925,155700.0
2008-03-24 13:30:00,50.89,51.1,50.88,51.06,88900.0,34.9925,35.1369,34.9856,35.1094,88900.0
2008-03-24 13:35:00,51.05,51.05,50.85,50.87,82300.0,35.1025,35.1025,34.965,34.9787,82300.0
2008-03-24 13:40:00,50.87,50.98,50.81,50.84,101200.0,34.9787,35.0543,34.9375,34.9581,101200.0
2008-03-24 13:45:00,50.85,50.91,50.8,50.89,158100.0,34.965,35.0062,34.9306,34.9925,158100.0
2008-03-24 13:50:00,50.89,50.98,50.85,50.87,118300.0,34.9925,35.0543,34.965,34.9787,118300.0
2008-03-24 13:55:00,50.88,51.04,50.81,50.85,248200.0,34.9856,35.0956,34.9375,34.965,248200.0
2008-03-24 14:00:00,50.85,50.86,50.32,50.4,364100.0,34.965,34.9718,34.6005,34.6555,364100.0
2008-03-24 14:05:00,50.4,50.57,50.24,50.28,205900.0,34.6555,34.7724,34.5455,34.573,205900.0
2008-03-24 14:10:00,50.3,50.5,50.25,50.26,147000.0,34.5868,34.7243,34.5524,34.5593,147000.0
2008-03-24 14:15:00,50.27,50.58,50.26,50.55,150700.0,34.5661,34.7793,34.5593,34.7587,150700.0
2008-03-24 14:20:00,50.56,50.58,50.37,50.47,137500.0,34.7656,34.7793,34.6349,34.7037,137500.0
2008-03-24 14:25:00,50.46,50.6,50.42,50.6,130900.0,34.6968,34.7931,34.6693,34.7931,130900.0
2008-03-24 14:30:00,50.6,50.63,50.31,50.44,238900.0,34.7931,34.8137,34.5936,34.683,238900.0
2008-03-24 14:35:00,50.44,50.55,50.1,50.2,255700.0,34.683,34.7587,34.4492,34.518,255700.0
2008-03-24 14:40:00,50.19,50.23,50.04,50.23,312600.0,34.5111,34.5386,34.408,34.5386,312600.0
2008-03-24 14:45:00,50.24,50.32,49.82,49.91,375400.0,34.5455,34.6005,34.2567,34.3186,375400.0
2008-03-24 14:50:00,49.91,49.96,49.7,49.75,282700.0,34.3186,34.353,34.1742,34.2086,282700.0
2008-03-24 14:55:00,49.76,49.79,49.4,49.61,398000.0,34.2155,34.2361,33.9679,34.1123,398000.0
2008-03-24 15:00:00,49.61,49.62,49.33,49.48,435800.0,34.1123,34.1192,33.9198,34.0229,435800.0
2008-03-24 15:05:00,49.46,49.6,49.1,49.21,415100.0,34.0092,34.1054,33.7616,33.8373,415100.0
2008-03-24 15:10:00,49.2,49.43,49.11,49.33,409100.0,33.8304,33.9886,33.7685,33.9198,409100.0
2008-03-24 15:15:00,49.35,49.57,49.33,49.43,346200.0,33.9335,34.0848,33.9198,33.9886,346200.0
2008-03-24 15:20:00,49.45,49.49,48.95,48.97,426000.0,34.0023,34.0298,33.6585,33.6723,426000.0
2008-03-24 15:25:00,48.95,49.18,48.88,48.91,304600.0,33.6585,33.8166,33.6104,33.631,304600.0
2008-03-24 15:30:00,48.93,48.98,48.69,48.81,515500.0,33.6447,33.6791,33.4797,33.5622,515500.0
2008-03-24 15:35:00,48.8,48.96,48.71,48.92,486600.0,33.5554,33.6654,33.4935,33.6379,486600.0
2008-03-24 15:40:00,48.92,49.03,48.75,48.87,492500.0,33.6379,33.7135,33.521,33.6035,492500.0
2008-03-24 15:45:00,48.88,48.9,48.5,48.54,596000.0,33.6104,33.6241,33.3491,33.3766,596000.0
2008-03-24 15:50:00,48.54,48.76,48.54,48.7,649000.0,33.3766,33.5279,33.3766,33.4866,649000.0
2008-03-24 15:55:00,48.7,48.83,48.55,48.76,684000.0,33.4866,33.576,33.3835,33.5279,684000.0
2008-03-25 09:30:00,48.94,50.05,48.44,48.7,953400.0,33.6516,34.4149,33.3078,33.4866,953400.0
2008-03-25 09:35:00,48.71,49.5,48.66,49.46,534500.0,33.4935,34.0367,33.4591,34.0092,534500.0
2008-03-25 09:40:00,49.48,49.66,49.2,49.42,434700.0,34.0229,34.1467,33.8304,33.9817,434700.0
2008-03-25 09:45:00,49.41,49.44,48.99,49.01,306300.0,33.9748,33.9954,33.686,33.6998,306300.0
2008-03-25 09:50:00,49.01,49.26,48.69,48.69,513600.0,33.6998,33.8717,33.4797,33.4797,513600.0
2008-03-25 09:55:00,48.72,48.86,48.52,48.62,269000.0,33.5003,33.5966,33.3628,33.4316,269000.0
2008-03-25 10:00:00,48.62,49.25,48.34,49.15,536200.0,33.4316,33.8648,33.2391,33.796,536200.0
2008-03-25 10:05:00,49.15,49.19,48.67,48.71,383700.0,33.796,33.8235,33.466,33.4935,383700.0
2008-03-25 10:10:00,48.71,49.15,48.7,48.88,304600.0,33.4935,33.796,33.4866,33.6104,304600.0
2008-03-25 10:15:00,48.88,48.96,48.7,48.75,239200.0,33.6104,33.6654,33.4866,33.521,239200.0
2008-03-25 10:20:00,48.77,49.02,48.5,48.56,333300.0,33.5347,33.7066,33.3491,33.3903,333300.0
2008-03-25 10:25:00,48.58,48.81,48.55,48.61,151300.0,33.4041,33.5622,33.3835,33.4247,151300.0
2008-03-25 10:30:00,48.65,48.98,48.63,48.93,281400.0,33.4522,33.6791,33.4385,33.6447,281400.0
2008-03-25 10:35:00,48.93,49.12,48.73,49.04,416700.0,33.6447,33.7754,33.5072,33.7204,416700.0
2008-03-25 10:40:00,49.04,49.31,48.97,49.25,262200.0,33.7204,33.906,33.6723,33.8648,262200.0
2008-03-25 10:45:00,49.24,49.36,48.99,49.22,150900.0,33.8579,33.9404,33.686,33.8442,150900.0
2008-03-25 10:50:00,49.21,49.3,48.97,49.04,172600.0,33.8373,33.8992,33.6723,33.7204,172600.0
2008-03-25 10:55:00,49.06,49.15,48.88,49.06,140500.0,33.7341,33.796,33.6104,33.7341,140500.0
2008-03-25 11:00:00,49.07,49.3,49.0,49.2,163900.0,33.741,33.8992,33.6929,33.8304,163900.0
2008-03-25 11:05:00,49.2,49.26,48.85,48.86,135300.0,33.8304,33.8717,33.5897,33.5966,135300.0
2008-03-25 11:10:00,48.86,48.89,48.73,48.89,138800.0,33.5966,33.6172,33.5072,33.6172,138800.0
2008-03-25 11:15:00,48.86,49.0,48.62,48.66,151500.0,33.5966,33.6929,33.4316,33.4591,151500.0
2008-03-25 11:20:00,48.65,48.86,48.65,48.82,156000.0,33.4522,33.5966,33.4522,33.5691,156000.0
2008-03-25 11:25:00,48.81,48.99,48.73,48.83,127900.0,33.5622,33.686,33.5072,33.576,127900.0
2008-03-25 11:30:00,48.83,49.0,48.78,48.83,139100.0,33.576,33.6929,33.5416,33.576,139100.0
2008-03-25 11:35:00,48.84,48.97,48.78,48.85,126400.0,33.5829,33.6723,33.5416,33.5897,126400.0
2008-03-25 11:40:00,48.84,48.88,48.7,48.85,115300.0,33.5829,33.6104,33.4866,33.5897,115300.0
2008-03-25 11:45:00,48.82,48.85,48.54,48.56,108500.0,33.5691,33.5897,33.3766,33.3903,108500.0
2008-03-25 11:50:00,48.56,48.74,48.4,48.63,214700.0,33.3903,33.5141,33.2803,33.4385,214700.0
2008-03-25 11:55:00,48.64,48.75,48.43,48.49,111200.0,33.4453,33.521,33.3009,33.3422,111200.0
2008-03-25 12:00:00,48.49,48.7,48.28,48.66,173000.0,33.3422,33.4866,33.1978,33.4591,173000.0
2008-03-25 12:05:00,48.7,48.85,48.62,48.84,114100.0,33.4866,33.5897,33.4316,33.5829,114100.0
2008-03-25 12:10:00,48.81,48.85,48.58,48.66,71100.0,33.5622,33.5897,33.4041,33.4591,71100.0
2008-03-25 12:15:00,48.65,49.0,48.64,48.92,113400.0,33.4522,33.6929,33.4453,33.6379,113400.0
2008-03-25 12:20:00,48.92,49.02,48.85,48.94,101500.0,33.6379,33.7066,33.5897,33.6516,101500.0
2008-03-25 12:25:00,48.95,49.21,48.91,49.15,168900.0,33.6585,33.8373,33.631,33.796,168900.0
2008-03-25 12:30:00,49.15,49.15,48.98,48.98,103200.0,33.796,33.796,33.6791,33.6791,103200.0
2008-03-25 12:35:00,49.0,49.08,48.91,49.03,124700.0,33.6929,33.7479,33.631,33.7135,124700.0
2008-03-25 12:40:00,49.02,49.16,49.01,49.01,115500.0,33.7066,33.8029,33.6998,33.6998,115500.0
2008-03-25 12:45:00,49.01,49.17,48.93,49.13,115900.0,33.6998,33.8098,33.6447,33.7823,115900.0
2008-03-25 12:50:00,49.14,49.49,49.11,49.4,157100.0,33.7891,34.0298,33.7685,33.9679,157100.0
2008-03-25 12:55:00,49.4,49.43,48.93,49.1,111400.0,33.9679,33.9886,33.6447,33.7616,111400.0
2008-03-25 13:00:00,49.09,49.28,48.98,49.0,71900.0,33.7548,33.8854,33.6791,33.6929,71900.0
2008-03-25 13:05:00,49.0,49.13,48.92,49.12,75900.0,33.6929,33.7823,33.6379,33.7754,75900.0
2008-03-25 13:10:00,49.11,49.36,49.02,49.34,69700.0,33.7685,33.9404,33.7066,33.9267,69700.0
2008-03-25 13:15:00,49.34,49.38,49.15,49.3,52400.0,33.9267,33.9542,33.796,33.8992,52400.0
2008-03-25 13:20:00,49.3,49.46,49.15,49.41,68300.0,33.8992,34.0092,33.796,33.9748,68300.0
2008-03-25 13:25:00,49.39,49.45,49.34,49.45,69900.0,33.961,34.0023,33.9267,34.0023,69900.0
2008-03-25 13:30:00,49.45,49.66,49.38,49.58,232400.0,34.0023,34.1467,33.9542,34.0917,232400.0
2008-03-25 13:35:00,49.58,50.0,49.51,49.8,378700.0,34.0917,34.3805,34.0436,34.243,378700.0
2008-03-25 13:40:00,49.77,49.95,49.65,49.78,230900.0,34.2223,34.3461,34.1398,34.2292,230900.0
2008-03-25 13:45:00,49.78,49.9,49.7,49.88,88500.0,34.2292,34.3117,34.1742,34.298,88500.0
2008-03-25 13:50:00,49.89,49.98,49.81,49.92,118400.0,34.3049,34.3667,34.2498,34.3255,118400.0
2008-03-25 13:55:00,49.92,50.28,49.92,50.17,389500.0,34.3255,34.573,34.3255,34.4974,389500.0
2008-03-25 14:00:00,50.17,50.18,49.86,49.86,150600.0,34.4974,34.5043,34.2842,34.2842,150600.0
2008-03-25 14:05:00,49.85,50.03,49.83,49.9,151300.0,34.2773,34.4011,34.2636,34.3117,151300.0
2008-03-25 14:10:00,49.89,49.97,49.87,49.89,113500.0,34.3049,34.3599,34.2911,34.3049,113500.0
2008-03-25 14:15:00,49.89,49.98,49.71,49.85,95900.0,34.3049,34.3667,34.1811,34.2773,95900.0
2008-03-25 14:20:00,49.86,49.94,49.76,49.82,86900.0,34.2842,34.3392,34.2155,34.2567,86900.0
2008-03-25 14:25:00,49.81,50.0,49.76,49.91,127200.0,34.2498,34.3805,34.2155,34.3186,127200.0
2008-03-25 14:30:00,49.92,49.94,49.75,49.79,182100.0,34.3255,34.3392,34.2086,34.2361,182100.0
2008-03-25 14:35:00,49.78,49.93,49.77,49.91,166500.0,34.2292,34.3324,34.2223,34.3186,166500.0
2008-03-25 14:40:00,49.92,49.95,49.65,49.86,184200.0,34.3255,34.3461,34.1398,34.2842,184200.0
2008-03-25 14:45:00,49.84,49.96,49.78,49.96,265600.0,34.2705,34.353,34.2292,34.353,265600.0
2008-03-25 14:50:00,49.96,50.04,49.73,49.86,219800.0,34.353,34.408,34.1948,34.2842,219800.0
2008-03-25 14:55:00,49.86,50.0,49.78,49.86,313800.0,34.2842,34.3805,34.2292,34.2842,313800.0
2008-03-25 15:00:00,49.86,49.92,49.78,49.91,204600.0,34.2842,34.3255,34.2292,34.3186,204600.0
2008-03-25 15:05:00,49.89,49.94,49.65,49.68,137400.0,34.3049,34.3392,34.1398,34.1605,137400.0
2008-03-25 15:10:00,49.66,49.82,49.55,49.78,259700.0,34.1467,34.2567,34.0711,34.2292,259700.0
2008-03-25 15:15:00,49.76,49.78,49.5,49.5,171800.0,34.2155,34.2292,34.0367,34.0367,171800.0
2008-03-25 15:20:00,49.51,49.81,49.46,49.67,135900.0,34.0436,34.2498,34.0092,34.1536,135900.0
2008-03-25 15:25:00,49.67,49.71,49.54,49.59,121600.0,34.1536,34.1811,34.0642,34.0986,121600.0
2008-03-25 15:30:00,49.59,49.73,49.54,49.55,163000.0,34.0986,34.1948,34.0642,34.0711,163000.0
2008-03-25 15:35:00,49.56,49.75,49.4,49.45,233500.0,34.0779,34.2086,33.9679,34.0023,233500.0
2008-03-25 15:40:00,49.45,49.58,49.4,49.51,282100.0,34.0023,34.0917,33.9679,34.0436,282100.0
2008-03-25 15:45:00,49.5,49.51,49.34,49.42,246200.0,34.0367,34.0436,33.9267,33.9817,246200.0
2008-03-25 15:50:00,49.42,49.51,49.25,49.36,348900.0,33.9817,34.0436,33.8648,33.9404,348900.0
2008-03-25 15:55:00,49.36,49.49,49.32,49.4,361100.0,33.9404,34.0298,33.9129,33.9679,361100.0
2008-03-26 09:30:00,48.7,48.7,48.11,48.12,445100.0,33.4866,33.4866,33.0809,33.0878,445100.0
2008-03-26 09:35:00,48.13,48.21,47.89,48.21,402400.0,33.0947,33.1497,32.9296,33.1497,402400.0
2008-03-26 09:40:00,48.22,48.56,48.18,48.35,278200.0,33.1565,33.3903,33.129,33.2459,278200.0
2008-03-26 09:45:00,48.35,48.53,48.1,48.19,442700.0,33.2459,33.3697,33.074,33.1359,442700.0
2008-03-26 09:50:00,48.19,48.42,48.13,48.29,400000.0,33.1359,33.2941,33.0947,33.2047,400000.0
2008-03-26 09:55:00,48.29,48.53,48.22,48.43,174500.0,33.2047,33.3697,33.1565,33.3009,174500.0
2008-03-26 10:00:00,48.43,48.79,48.35,48.52,295500.0,33.3009,33.5485,33.2459,33.3628,295500.0
2008-03-26 10:05:00,48.5,48.7,48.46,48.68,173600.0,33.3491,33.4866,33.3216,33.4728,173600.0
2008-03-26 10:10:00,48.68,48.77,48.55,48.61,162500.0,33.4728,33.5347,33.3835,33.4247,162500.0
2008-03-26 10:15:00,48.61,48.9,47.86,47.86,556500.0,33.4247,33.6241,32.909,32.909,556500.0
2008-03-26 10:20:00,47.86,48.23,47.68,48.21,553100.0,32.909,33.1634,32.7852,33.1497,553100.0
2008-03-26 10:25:00,48.21,48.24,47.73,47.95,347100.0,33.1497,33.1703,32.8196,32.9709,347100.0
2008-03-26 10:30:00,47.95,47.95,47.75,47.88,179500.0,32.9709,32.9709,32.8334,32.9228,179500.0
2008-03-26 10:35:00,47.91,48.14,47.9,47.99,189800.0,32.9434,33.1015,32.9365,32.9984,189800.0
2008-03-26 10:40:00,47.99,48.06,47.8,47.81,141000.0,32.9984,33.0465,32.8677,32.8746,141000.0
2008-03-26 10:45:00,47.81,47.84,47.63,47.67,244600.0,32.8746,32.8953,32.7509,32.7784,244600.0
2008-03-26 10:50:00,47.69,47.73,47.57,47.66,204500.0,32.7921,32.8196,32.7096,32.7715,204500.0
2008-03-26 10:55:00,47.64,47.7,47.33,47.49,242600.0,32.7577,32.799,32.5446,32.6546,242600.0
2008-03-26 11:00:00,47.51,47.6,47.41,47.59,199400.0,32.6683,32.7302,32.5996,32.7233,199400.0
2008-03-26 11:05:00,47.6,47.81,47.58,47.62,205500.0,32.7302,32.8746,32.7165,32.744,205500.0
2008-03-26 11:10:00,47.63,47.72,47.48,47.51,176400.0,32.7509,32.8127,32.6477,32.6683,176400.0
2008-03-26 11:15:00,47.52,47.55,47.26,47.41,184000.0,32.6752,32.6958,32.4964,32.5996,184000.0
2008-03-26 11:20:00,47.41,47.44,47.25,47.38,147700.0,32.5996,32.6202,32.4896,32.579,147700.0
2008-03-26 11:25:00,47.38,47.6,47.36,47.6,151700.0,32.579,32.7302,32.5652,32.7302,151700.0
2008-03-26 11:30:00,47.6,47.91,47.59,47.79,212800.0,32.7302,32.9434,32.7233,32.8609,212800.0
2008-03-26 11:35:00,47.77,47.87,47.77,47.83,153200.0,32.8471,32.9159,32.8471,32.8884,153200.0
2008-03-26 11:40:00,47.82,47.89,47.63,47.73,196000.0,32.8815,32.9296,32.7509,32.8196,196000.0
2008-03-26 11:45:00,47.73,47.89,47.72,47.82,105600.0,32.8196,32.9296,32.8127,32.8815,105600.0
2008-03-26 11:50:00,47.82,48.0,47.81,47.94,110600.0,32.8815,33.0053,32.8746,32.964,110600.0
2008-03-26 11:55:00,47.92,47.96,47.81,47.81,103700.0,32.9503,32.9778,32.8746,32.8746,103700.0
2008-03-26 12:00:00,47.8,47.91,47.78,47.83,49800.0,32.8677,32.9434,32.854,32.8884,49800.0
2008-03-26 12:05:00,47.83,48.03,47.83,47.99,91900.0,32.8884,33.0259,32.8884,32.9984,91900.0
2008-03-26 12:10:00,47.97,47.97,47.72,47.72,80000.0,32.9846,32.9846,32.8127,32.8127,80000.0
2008-03-26 12:15:00,47.74,47.87,47.65,47.77,118700.0,32.8265,32.9159,32.7646,32.8471,118700.0
2008-03-26 12:20:00,47.78,47.89,47.77,47.8,93600.0,32.854,32.9296,32.8471,32.8677,93600.0
2008-03-26 12:25:00,47.82,47.91,47.72,47.75,90500.0,32.8815,32.9434,32.8127,32.8334,90500.0
2008-03-26 12:30:00,47.74,47.84,47.6,47.68,110500.0,32.8265,32.8953,32.7302,32.7852,110500.0
2008-03-26 12:35:00,47.69,47.69,47.58,47.63,86400.0,32.7921,32.7921,32.7165,32.7509,86400.0
2008-03-26 12:40:00,47.63,47.69,47.39,47.48,99000.0,32.7509,32.7921,32.5858,32.6477,99000.0
2008-03-26 12:45:00,47.5,47.6,47.32,47.52,106400.0,32.6615,32.7302,32.5377,32.6752,106400.0
2008-03-26 12:50:00,47.49,47.51,47.3,47.33,108100.0,32.6546,32.6683,32.5239,32.5446,108100.0
2008-03-26 12:55:00,47.33,47.54,47.3,47.47,74300.0,32.5446,32.689,32.5239,32.6408,74300.0
2008-03-26 13:00:00,47.48,47.6,47.44,47.58,51100.0,32.6477,32.7302,32.6202,32.7165,51100.0
2008-03-26 13:05:00,47.59,47.68,47.51,47.54,69800.0,32.7233,32.7852,32.6683,32.689,69800.0
2008-03-26 13:10:00,47.53,47.67,47.5,47.6,48000.0,32.6821,32.7784,32.6615,32.7302,48000.0
2008-03-26 13:15:00,47.6,47.62,47.51,47.54,53500.0,32.7302,32.744,32.6683,32.689,53500.0
2008-03-26 13:20:00,47.55,47.57,47.46,47.49,67000.0,32.6958,32.7096,32.634,32.6546,67000.0
2008-03-26 13:25:00,47.5,47.6,47.42,47.42,76000.0,32.6615,32.7302,32.6065,32.6065,76000.0
2008-03-26 13:30:00,47.44,47.47,47.3,47.32,135900.0,32.6202,32.6408,32.5239,32.5377,135900.0
2008-03-26 13:35:00,47.31,47.44,47.23,47.35,297300.0,32.5308,32.6202,32.4758,32.5583,297300.0
2008-03-26 13:40:00,47.34,47.35,47.23,47.34,146500.0,32.5514,32.5583,32.4758,32.5514,146500.0
2008-03-26 13:45:00,47.32,47.35,47.23,47.34,79700.0,32.5377,32.5583,32.4758,32.5514,79700.0
2008-03-26 13:50:00,47.34,47.38,47.26,47.3,139900.0,32.5514,32.579,32.4964,32.5239,139900.0
2008-03-26 13:55:00,47.31,47.32,47.21,47.23,81700.0,32.5308,32.5377,32.4621,32.4758,81700.0
2008-03-26 14:00:00,47.23,47.23,47.05,47.11,193300.0,32.4758,32.4758,32.352,32.3933,193300.0
2008-03-26 14:05:00,47.12,47.55,47.12,47.51,212200.0,32.4002,32.6958,32.4002,32.6683,212200.0
2008-03-26 14:10:00,47.51,47.69,47.4,47.62,134400.0,32.6683,32.7921,32.5927,32.744,134400.0
2008-03-26 14:15:00,47.62,47.64,47.45,47.5,111700.0,32.744,32.7577,32.6271,32.6615,111700.0
2008-03-26 14:20:00,47.51,47.53,47.31,47.42,95500.0,32.6683,32.6821,32.5308,32.6065,95500.0
2008-03-26 14:25:00,47.4,47.48,47.34,47.43,81300.0,32.5927,32.6477,32.5514,32.6133,81300.0
2008-03-26 14:30:00,47.41,47.57,47.34,47.51,74300.0,32.5996,32.7096,32.5514,32.6683,74300.0
2008-03-26 14:35:00,47.52,47.69,47.5,47.53,106900.0,32.6752,32.7921,32.6615,32.6821,106900.0
2008-03-26 14:40:00,47.54,47.6,47.42,47.47,72800.0,32.689,32.7302,32.6065,32.6408,72800.0
2008-03-26 14:45:00,47.45,47.64,47.45,47.64,79000.0,32.6271,32.7577,32.6271,32.7577,79000.0
2008-03-26 14:50:00,47.63,47.8,47.62,47.77,114900.0,32.7509,32.8677,32.744,32.8471,114900.0
2008-03-26 14:55:00,47.77,48.15,47.68,48.15,254800.0,32.8471,33.1084,32.7852,33.1084,254800.0
2008-03-26 15:00:00,48.15,48.38,47.84,47.86,370400.0,33.1084,33.2666,32.8953,32.909,370400.0
2008-03-26 15:05:00,47.86,48.2,47.85,48.08,131300.0,32.909,33.1428,32.9021,33.0603,131300.0
2008-03-26 15:10:00,48.08,48.09,47.7,47.78,165800.0,33.0603,33.0672,32.799,32.854,165800.0
2008-03-26 15:15:00,47.78,47.88,47.65,47.74,156800.0,32.854,32.9228,32.7646,32.8265,156800.0
2008-03-26 15:20:00,47.75,47.81,47.48,47.54,152600.0,32.8334,32.8746,32.6477,32.689,152600.0
2008-03-26 15:25:00,47.55,47.65,47.25,47.3,169300.0,32.6958,32.7646,32.4896,32.5239,169300.0
2008-03-26 15:30:00,47.3,47.56,47.26,47.39,264000.0,32.5239,32.7027,32.4964,32.5858,264000.0
2008-03-26 15:35:00,47.38,47.55,47.32,47.45,178900.0,32.579,32.6958,32.5377,32.6271,178900.0
2008-03-26 15:40:00,47.46,47.46,47.25,47.43,250100.0,32.634,32.634,32.4896,32.6133,250100.0
2008-03-26 15:45:00,47.44,47.54,47.4,47.48,219300.0,32.6202,32.689,32.5927,32.6477,219300.0
2008-03-26 15:50:00,47.48,47.66,47.44,47.5,715900.0,32.6477,32.7715,32.6202,32.6615,715900.0
2008-03-26 15:55:00,47.5,47.57,47.34,47.36,598800.0,32.6615,32.7096,32.5514,32.5652,598800.0
2008-03-27 09:30:00,48.18,48.32,47.8,48.09,292600.0,33.129,33.2253,32.8677,33.0672,292600.0
2008-03-27 09:35:00,48.09,48.09,47.73,48.02,409800.0,33.0672,33.0672,32.8196,33.019,409800.0
2008-03-27 09:40:00,48.03,48.59,47.92,48.47,412300.0,33.0259,33.411,32.9503,33.3284,412300.0
2008-03-27 09:45:00,48.47,48.82,48.35,48.63,482000.0,33.3284,33.5691,33.2459,33.4385,482000.0
2008-03-27 09:50:00,48.62,48.69,48.37,48.59,329100.0,33.4316,33.4797,33.2597,33.411,329100.0
2008-03-27 09:55:00,48.6,48.7,48.39,48.44,205200.0,33.4178,33.4866,33.2734,33.3078,205200.0
2008-03-27 10:00:00,48.43,48.5,48.1,48.17,419700.0,33.3009,33.3491,33.074,33.1222,419700.0
2008-03-27 10:05:00,48.17,48.31,47.77,47.77,362000.0,33.1222,33.2184,32.8471,32.8471,362000.0
2008-03-27 10:10:00,47.8,47.91,47.54,47.66,395700.0,32.8677,32.9434,32.689,32.7715,395700.0
2008-03-27 10:15:00,47.65,47.71,47.02,47.06,455200.0,32.7646,32.8059,32.3314,32.3589,455200.0
2008-03-27 10:20:00,47.06,47.21,46.63,46.69,661800.0,32.3589,32.4621,32.0632,32.1045,661800.0
2008-03-27 10:25:00,46.66,46.69,46.05,46.27,945200.0,32.0839,32.1045,31.6644,31.8157,945200.0
2008-03-27 10:30:00,46.26,46.58,45.86,46.22,832300.0,31.8088,32.0289,31.5338,31.7813,832300.0
2008-03-27 10:35:00,46.22,46.74,46.18,46.73,628300.0,31.7813,32.1389,31.7538,32.132,628300.0
2008-03-27 10:40:00,46.73,47.37,46.66,47.2,814400.0,32.132,32.5721,32.0839,32.4552,814400.0
2008-03-27 10:45:00,47.21,47.48,47.05,47.18,489200.0,32.4621,32.6477,32.352,32.4414,489200.0
2008-03-27 10:50:00,47.17,47.42,47.03,47.24,483100.0,32.4346,32.6065,32.3383,32.4827,483100.0
2008-03-27 10:55:00,47.24,47.3,46.71,46.78,622500.0,32.4827,32.5239,32.1183,32.1664,622500.0
2008-03-27 11:00:00,46.78,47.18,46.66,46.78,598300.0,32.1664,32.4414,32.0839,32.1664,598300.0
2008-03-27 11:05:00,46.78,46.82,46.55,46.7,341600.0,32.1664,32.1939,32.0082,32.1114,341600.0
2008-03-27 11:10:00,46.71,46.72,46.37,46.38,313800.0,32.1183,32.1251,31.8845,31.8913,313800.0
2008-03-27 11:15:00,46.39,46.9,46.37,46.76,359400.0,31.8982,32.2489,31.8845,32.1526,359400.0
2008-03-27 11:20:00,46.76,47.17,46.45,46.69,445600.0,32.1526,32.4346,31.9395,32.1045,445600.0
2008-03-27 11:25:00,46.68,46.87,46.6,46.63,224200.0,32.0976,32.2283,32.0426,32.0632,224200.0
2008-03-27 11:30:00,46.61,46.74,46.39,46.59,232100.0,32.0495,32.1389,31.8982,32.0357,232100.0
2008-03-27 11:35:00,46.58,46.8,46.49,46.64,245100.0,32.0289,32.1801,31.967,32.0701,245100.0
2008-03-27 11:40:00,46.65,46.66,46.35,46.63,235200.0,32.077,32.0839,31.8707,32.0632,235200.0
2008-03-27 11:45:00,46.66,46.75,46.42,46.49,228900.0,32.0839,32.1458,31.9188,31.967,228900.0
2008-03-27 11:50:00,46.49,46.56,46.33,46.44,144400.0,31.967,32.0151,31.857,31.9326,144400.0
2008-03-27 11:55:00,46.46,46.64,46.32,46.56,182500.0,31.9464,32.0701,31.8501,32.0151,182500.0
2008-03-27 12:00:00,46.57,46.81,46.57,46.64,164400.0,32.022,32.187,32.022,32.0701,164400.0
2008-03-27 12:05:00,46.63,46.88,46.58,46.81,120900.0,32.0632,32.2351,32.0289,32.187,120900.0
2008-03-27 12:10:00,46.84,47.29,46.81,47.26,193600.0,32.2076,32.5171,32.187,32.4964,193600.0
2008-03-27 12:15:00,47.27,47.36,47.18,47.35,260300.0,32.5033,32.5652,32.4414,32.5583,260300.0
2008-03-27 12:20:00,47.34,47.45,47.16,47.2,149800.0,32.5514,32.6271,32.4277,32.4552,149800.0
2008-03-27 12:25:00,47.21,47.5,47.19,47.48,119100.0,32.4621,32.6615,32.4483,32.6477,119100.0
2008-03-27 12:30:00,47.48,47.67,47.36,47.56,196400.0,32.6477,32.7784,32.5652,32.7027,196400.0
2008-03-27 12:35:00,47.53,47.62,47.36,47.42,137100.0,32.6821,32.744,32.5652,32.6065,137100.0
2008-03-27 12:40:00,47.41,47.58,47.27,47.41,103400.0,32.5996,32.7165,32.5033,32.5996,103400.0
2008-03-27 12:45:00,47.41,47.5,47.17,47.21,95000.0,32.5996,32.6615,32.4346,32.4621,95000.0
2008-03-27 12:50:00,47.2,47.2,46.95,47.05,96900.0,32.4552,32.4552,32.2833,32.352,96900.0
2008-03-27 12:55:00,47.06,47.09,46.73,46.74,109700.0,32.3589,32.3795,32.132,32.1389,109700.0
2008-03-27 13:00:00,46.72,46.79,46.64,46.73,135600.0,32.1251,32.1733,32.0701,32.132,135600.0
2008-03-27 13:05:00,46.73,46.97,46.71,46.84,127900.0,32.132,32.297,32.1183,32.2076,127900.0
2008-03-27 13:10:00,46.83,47.03,46.73,47.03,83700.0,32.2008,32.3383,32.132,32.3383,83700.0
2008-03-27 13:15:00,47.04,47.1,46.67,46.68,96900.0,32.3452,32.3864,32.0907,32.0976,96900.0
2008-03-27 13:20:00,46.67,46.73,46.55,46.57,97800.0,32.0907,32.132,32.0082,32.022,97800.0
2008-03-27 13:25:00,46.57,46.76,46.5,46.51,77300.0,32.022,32.1526,31.9739,31.9807,77300.0
2008-03-27 13:30:00,46.53,46.54,45.88,46.05,472800.0,31.9945,32.0014,31.5475,31.6644,472800.0
2008-03-27 13:35:00,46.05,46.19,45.84,46.14,194500.0,31.6644,31.7607,31.52,31.7263,194500.0
2008-03-27 13:40:00,46.14,46.22,45.91,46.14,180000.0,31.7263,31.7813,31.5682,31.7263,180000.0
2008-03-27 13:45:00,46.14,46.36,46.05,46.27,132300.0,31.7263,31.8776,31.6644,31.8157,132300.0
2008-03-27 13:50:00,46.27,46.3,46.1,46.3,147700.0,31.8157,31.8363,31.6988,31.8363,147700.0
2008-03-27 13:55:00,46.29,46.46,46.28,46.37,180500.0,31.8295,31.9464,31.8226,31.8845,180500.0
2008-03-27 14:00:00,46.36,46.37,45.95,45.99,180500.0,31.8776,31.8845,31.5957,31.6232,180500.0
2008-03-27 14:05:00,46.0,46.28,45.95,46.25,188600.0,31.63,31.8226,31.5957,31.802,188600.0
2008-03-27 14:10:00,46.23,46.4,45.98,46.1,133100.0,31.7882,31.9051,31.6163,31.6988,133100.0
2008-03-27 14:15:00,46.11,46.29,46.06,46.17,159200.0,31.7057,31.8295,31.6713,31.7469,159200.0
2008-03-27 14:20:00,46.16,46.34,46.03,46.2,167800.0,31.7401,31.8638,31.6507,31.7676,167800.0
2008-03-27 14:25:00,46.18,46.37,46.13,46.29,191400.0,31.7538,31.8845,31.7194,31.8295,191400.0
2008-03-27 14:30:00,46.3,46.41,46.24,46.34,107700.0,31.8363,31.912,31.7951,31.8638,107700.0
2008-03-27 14:35:00,46.34,46.6,46.34,46.47,217500.0,31.8638,32.0426,31.8638,31.9532,217500.0
2008-03-27 14:40:00,46.47,46.71,46.42,46.5,178900.0,31.9532,32.1183,31.9188,31.9739,178900.0
2008-03-27 14:45:00,46.51,46.79,46.43,46.76,126800.0,31.9807,32.1733,31.9257,32.1526,126800.0
2008-03-27 14:50:00,46.76,46.97,46.45,46.54,265400.0,32.1526,32.297,31.9395,32.0014,265400.0
2008-03-27 14:55:00,46.55,46.59,46.17,46.19,227400.0,32.0082,32.0357,31.7469,31.7607,227400.0
2008-03-27 15:00:00,46.18,46.46,46.1,46.27,165800.0,31.7538,31.9464,31.6988,31.8157,165800.0
2008-03-27 15:05:00,46.27,46.44,46.13,46.24,430600.0,31.8157,31.9326,31.7194,31.7951,430600.0
2008-03-27 15:10:00,46.25,46.42,46.08,46.4,220800.0,31.802,31.9188,31.6851,31.9051,220800.0
2008-03-27 15:15:00,46.39,46.4,46.11,46.18,226200.0,31.8982,31.9051,31.7057,31.7538,226200.0
2008-03-27 15:20:00,46.19,46.24,45.88,45.94,389100.0,31.7607,31.7951,31.5475,31.5888,389100.0
2008-03-27 15:25:00,45.94,46.22,45.84,46.02,373400.0,31.5888,31.7813,31.52,31.6438,373400.0
2008-03-27 15:30:00,46.02,46.03,45.68,45.71,582400.0,31.6438,31.6507,31.41,31.4306,582400.0
2008-03-27 15:35:00,45.71,45.73,45.43,45.52,685200.0,31.4306,31.4444,31.2381,31.3,685200.0
2008-03-27 15:40:00,45.52,45.88,45.34,45.68,641600.0,31.3,31.5475,31.1762,31.41,641600.0
2008-03-27 15:45:00,45.67,45.84,45.36,45.37,701800.0,31.4031,31.52,31.19,31.1969,701800.0
2008-03-27 15:50:00,45.39,45.74,45.23,45.63,898400.0,31.2106,31.4513,31.1006,31.3756,898400.0
2008-03-27 15:55:00,45.63,45.79,45.49,45.62,893000.0,31.3756,31.4857,31.2794,31.3688,893000.0
2008-03-28 09:30:00,45.95,46.51,45.8,46.27,345700.0,31.5957,31.9807,31.4925,31.8157,345700.0
2008-03-28 09:35:00,46.28,46.47,45.92,45.94,494200.0,31.8226,31.9532,31.575,31.5888,494200.0
2008-03-28 09:40:00,45.96,46.14,45.57,45.87,510200.0,31.6025,31.7263,31.3344,31.5407,510200.0
2008-03-28 09:45:00,45.85,45.88,45.44,45.72,320800.0,31.5269,31.5475,31.245,31.4375,320800.0
2008-03-28 09:50:00,45.74,45.9,45.43,45.44,345800.0,31.4513,31.5613,31.2381,31.245,345800.0
2008-03-28 09:55:00,45.45,45.5,44.91,44.93,664700.0,31.2519,31.2862,30.8806,30.8943,664700.0
2008-03-28 10:00:00,44.96,45.75,44.96,45.64,584700.0,30.9149,31.4581,30.9149,31.3825,584700.0
2008-03-28 10:05:00,45.62,45.7,45.2,45.23,247000.0,31.3688,31.4238,31.08,31.1006,247000.0
2008-03-28 10:10:00,45.23,45.5,44.95,45.05,293300.0,31.1006,31.2862,30.9081,30.9768,293300.0
2008-03-28 10:15:00,45.05,45.18,44.92,45.07,225200.0,30.9768,31.0662,30.8874,30.9906,225200.0
2008-03-28 10:20:00,45.05,45.07,44.7,44.86,272800.0,30.9768,30.9906,30.7362,30.8462,272800.0
2008-03-28 10:25:00,44.86,45.2,44.78,45.12,365700.0,30.8462,31.08,30.7912,31.025,365700.0
2008-03-28 10:30:00,45.12,45.33,44.95,45.14,428700.0,31.025,31.1694,30.9081,31.0387,428700.0
2008-03-28 10:35:00,45.15,45.23,44.73,44.84,219400.0,31.0456,31.1006,30.7568,30.8324,219400.0
2008-03-28 10:40:00,44.83,44.87,44.63,44.7,227600.0,30.8255,30.8531,30.688,30.7362,227600.0
2008-03-28 10:45:00,44.7,44.91,44.56,44.85,271500.0,30.7362,30.8806,30.6399,30.8393,271500.0
2008-03-28 10:50:00,44.85,45.02,44.74,44.86,189700.0,30.8393,30.9562,30.7637,30.8462,189700.0
2008-03-28 10:55:00,44.87,45.24,44.87,45.22,325000.0,30.8531,31.1075,30.8531,31.0937,325000.0
2008-03-28 11:00:00,45.17,45.43,45.05,45.37,241100.0,31.0593,31.2381,30.9768,31.1969,241100.0
2008-03-28 11:05:00,45.38,45.57,45.23,45.23,284800.0,31.2037,31.3344,31.1006,31.1006,284800.0
2008-03-28 11:10:00,45.26,45.33,45.08,45.29,155200.0,31.1212,31.1694,30.9974,31.1418,155200.0
2008-03-28 11:15:00,45.28,45.29,45.1,45.19,128300.0,31.135,31.1418,31.0112,31.0731,128300.0
2008-03-28 11:20:00,45.19,45.34,45.16,45.22,117500.0,31.0731,31.1762,31.0525,31.0937,117500.0
2008-03-28 11:25:00,45.22,45.29,45.16,45.22,69200.0,31.0937,31.1418,31.0525,31.0937,69200.0
2008-03-28 11:30:00,45.22,45.41,45.21,45.37,140700.0,31.0937,31.2244,31.0868,31.1969,140700.0
2008-03-28 11:35:00,45.37,45.47,45.25,45.27,137900.0,31.1969,31.2656,31.1143,31.1281,137900.0
2008-03-28 11:40:00,45.27,45.28,45.19,45.23,71100.0,31.1281,31.135,31.0731,31.1006,71100.0
2008-03-28 11:45:00,45.25,45.49,45.2,45.45,157500.0,31.1143,31.2794,31.08,31.2519,157500.0
2008-03-28 11:50:00,45.45,45.79,45.45,45.79,176600.0,31.2519,31.4857,31.2519,31.4857,176600.0
2008-03-28 11:55:00,45.79,45.93,45.67,45.83,217500.0,31.4857,31.5819,31.4031,31.5132,217500.0
2008-03-28 12:00:00,45.83,45.83,45.52,45.61,129400.0,31.5132,31.5132,31.3,31.3619,129400.0
2008-03-28 12:05:00,45.62,45.66,45.33,45.42,128600.0,31.3688,31.3963,31.1694,31.2312,128600.0
2008-03-28 12:10:00,45.42,45.45,45.22,45.45,110700.0,31.2312,31.2519,31.0937,31.2519,110700.0
2008-03-28 12:15:00,45.44,45.44,45.17,45.19,96600.0,31.245,31.245,31.0593,31.0731,96600.0
2008-03-28 12:20:00,45.2,45.31,45.13,45.13,126600.0,31.08,31.1556,31.0318,31.0318,126600.0
2008-03-28 12:25:00,45.15,45.25,45.06,45.2,49200.0,31.0456,31.1143,30.9837,31.08,49200.0
2008-03-28 12:30:00,45.21,45.34,45.19,45.29,52300.0,31.0868,31.1762,31.0731,31.1418,52300.0
2008-03-28 12:35:00,45.3,45.3,45.04,45.05,71400.0,31.1487,31.1487,30.9699,30.9768,71400.0
2008-03-28 12:40:00,45.07,45.17,45.0,45.01,95000.0,30.9906,31.0593,30.9424,30.9493,95000.0
2008-03-28 12:45:00,45.0,45.03,44.89,44.92,85900.0,30.9424,30.9631,30.8668,30.8874,85900.0
2008-03-28 12:50:00,44.92,45.0,44.88,44.95,79800.0,30.8874,30.9424,30.8599,30.9081,79800.0
2008-03-28 12:55:00,44.96,44.96,44.77,44.8,142600.0,30.9149,30.9149,30.7843,30.8049,142600.0
2008-03-28 13:00:00,44.81,45.08,44.81,45.06,68300.0,30.8118,30.9974,30.8118,30.9837,68300.0
2008-03-28 13:05:00,45.06,45.17,45.06,45.08,54700.0,30.9837,31.0593,30.9837,30.9974,54700.0
2008-03-28 13:10:00,45.07,45.17,45.07,45.15,43800.0,30.9906,31.0593,30.9906,31.0456,43800.0
2008-03-28 13:15:00,45.13,45.28,45.1,45.24,56800.0,31.0318,31.135,31.0112,31.1075,56800.0
2008-03-28 13:20:00,45.23,45.3,45.13,45.21,67300.0,31.1006,31.1487,31.0318,31.0868,67300.0
2008-03-28 13:25:00,45.21,45.23,45.15,45.18,39600.0,31.0868,31.1006,31.0456,31.0662,39600.0
2008-03-28 13:30:00,45.19,45.2,45.05,45.08,36200.0,31.0731,31.08,30.9768,30.9974,36200.0
2008-03-28 13:35:00,45.07,45.18,45.06,45.12,67500.0,30.9906,31.0662,30.9837,31.025,67500.0
2008-03-28 13:40:00,45.12,45.2,44.9,44.94,105900.0,31.025,31.08,30.8737,30.9012,105900.0
2008-03-28 13:45:00,44.93,44.97,44.91,44.94,34300.0,30.8943,30.9218,30.8806,30.9012,34300.0
2008-03-28 13:50:00,44.95,44.95,44.8,44.93,93600.0,30.9081,30.9081,30.8049,30.8943,93600.0
2008-03-28 13:55:00,44.92,44.99,44.91,44.95,111900.0,30.8874,30.9356,30.8806,30.9081,111900.0
2008-03-28 14:00:00,44.94,45.07,44.92,45.06,87400.0,30.9012,30.9906,30.8874,30.9837,87400.0
2008-03-28 14:05:00,45.08,45.16,44.85,44.89,141900.0,30.9974,31.0525,30.8393,30.8668,141900.0
2008-03-28 14:10:00,44.88,44.9,44.77,44.89,114300.0,30.8599,30.8737,30.7843,30.8668,114300.0
2008-03-28 14:15:00,44.9,44.97,44.84,44.87,69600.0,30.8737,30.9218,30.8324,30.8531,69600.0
2008-03-28 14:20:00,44.87,44.92,44.79,44.79,82400.0,30.8531,30.8874,30.798,30.798,82400.0
2008-03-28 14:25:00,44.8,44.83,44.6,44.68,179300.0,30.8049,30.8255,30.6674,30.7224,179300.0
2008-03-28 14:30:00,44.69,44.88,44.65,44.83,128600.0,30.7293,30.8599,30.7018,30.8255,128600.0
2008-03-28 14:35:00,44.84,44.9,44.68,44.71,110700.0,30.8324,30.8737,30.7224,30.743,110700.0
2008-03-28 14:40:00,44.72,44.78,44.61,44.72,99700.0,30.7499,30.7912,30.6743,30.7499,99700.0
2008-03-28 14:45:00,44.71,44.72,44.57,44.61,239300.0,30.743,30.7499,30.6468,30.6743,239300.0
2008-03-28 14:50:00,44.62,44.62,44.44,44.44,104400.0,30.6811,30.6811,30.5574,30.5574,104400.0
2008-03-28 14:55:00,44.45,44.67,44.38,44.65,144500.0,30.5643,30.7155,30.5161,30.7018,144500.0
2008-03-28 15:00:00,44.65,44.65,44.53,44.6,74100.0,30.7018,30.7018,30.6193,30.6674,74100.0
2008-03-28 15:05:00,44.6,44.61,44.42,44.49,113900.0,30.6674,30.6743,30.5436,30.5918,113900.0
2008-03-28 15:10:00,44.5,44.56,44.44,44.46,83900.0,30.5986,30.6399,30.5574,30.5711,83900.0
2008-03-28 15:15:00,44.45,44.45,44.24,44.37,169700.0,30.5643,30.5643,30.4199,30.5092,169700.0
2008-03-28 15:20:00,44.37,44.64,44.36,44.4,173400.0,30.5092,30.6949,30.5024,30.5299,173400.0
2008-03-28 15:25:00,44.4,44.65,44.36,44.61,151800.0,30.5299,30.7018,30.5024,30.6743,151800.0
2008-03-28 15:30:00,44.61,44.66,44.49,44.64,180400.0,30.6743,30.7087,30.5918,30.6949,180400.0
2008-03-28 15:35:00,44.64,44.82,44.64,44.71,229300.0,30.6949,30.8187,30.6949,30.743,229300.0
2008-03-28 15:40:00,44.72,44.93,44.7,44.75,355000.0,30.7499,30.8943,30.7362,30.7705,355000.0
2008-03-28 15:45:00,44.75,44.87,44.54,44.81,382000.0,30.7705,30.8531,30.6261,30.8118,382000.0
2008-03-28 15:50:00,44.8,44.85,44.65,44.76,397400.0,30.8049,30.8393,30.7018,30.7774,397400.0
2008-03-28 15:55:00,44.75,44.75,44.46,44.64,739900.0,30.7705,30.7705,30.5711,30.6949,739900.0
2008-03-31 09:20:00,44.45,44.45,44.45,44.45,200.0,30.5643,30.5643,30.5643,30.5643,200.0
2008-03-31 09:25:00,44.45,44.45,44.45,44.45,0.0,30.5643,30.5643,30.5643,30.5643,0.0
2008-03-31 09:30:00,44.6,44.85,44.29,44.55,448500.0,30.6674,30.8393,30.4542,30.633,448500.0
2008-03-31 09:35:00,44.55,45.27,44.5,45.07,226300.0,30.633,31.1281,30.5986,30.9906,226300.0
2008-03-31 09:40:00,45.06,46.01,45.02,45.6,439100.0,30.9837,31.6369,30.9562,31.355,439100.0
2008-03-31 09:45:00,45.63,45.86,45.24,45.3,342500.0,31.3756,31.5338,31.1075,31.1487,342500.0
2008-03-31 09:50:00,45.29,45.68,45.08,45.5,259000.0,31.1418,31.41,30.9974,31.2862,259000.0
2008-03-31 09:55:00,45.48,45.64,45.29,45.39,169300.0,31.2725,31.3825,31.1418,31.2106,169300.0
2008-03-31 10:00:00,45.39,45.43,45.07,45.22,186200.0,31.2106,31.2381,30.9906,31.0937,186200.0
2008-03-31 10:05:00,45.22,45.38,45.11,45.15,113800.0,31.0937,31.2037,31.0181,31.0456,113800.0
2008-03-31 10:10:00,45.18,45.43,45.06,45.4,180700.0,31.0662,31.2381,30.9837,31.2175,180700.0
2008-03-31 10:15:00,45.4,45.72,45.38,45.72,232300.0,31.2175,31.4375,31.2037,31.4375,232300.0
2008-03-31 10:20:00,45.71,45.8,45.54,45.57,181500.0,31.4306,31.4925,31.3137,31.3344,181500.0
2008-03-31 10:25:00,45.57,45.66,45.37,45.61,211500.0,31.3344,31.3963,31.1969,31.3619,211500.0
2008-03-31 10:30:00,45.61,45.92,45.6,45.83,174700.0,31.3619,31.575,31.355,31.5132,174700.0
2008-03-31 10:35:00,45.83,46.16,45.75,46.07,310000.0,31.5132,31.7401,31.4581,31.6782,310000.0
2008-03-31 10:40:00,46.05,46.2,45.81,46.19,264900.0,31.6644,31.7676,31.4994,31.7607,264900.0
2008-03-31 10:45:00,46.19,46.23,46.09,46.19,218400.0,31.7607,31.7882,31.6919,31.7607,218400.0
2008-03-31 10:50:00,46.18,46.47,46.18,46.33,221600.0,31.7538,31.9532,31.7538,31.857,221600.0
2008-03-31 10:55:00,46.33,46.65,46.29,46.62,373400.0,31.857,32.077,31.8295,32.0564,373400.0
2008-03-31 11:00:00,46.6,46.72,46.51,46.52,299600.0,32.0426,32.1251,31.9807,31.9876,299600.0
2008-03-31 11:05:00,46.53,46.64,46.24,46.32,196600.0,31.9945,32.0701,31.7951,31.8501,196600.0
2008-03-31 11:10:00,46.31,46.37,46.18,46.32,142800.0,31.8432,31.8845,31.7538,31.8501,142800.0
2008-03-31 11:15:00,46.3,46.45,46.13,46.38,122900.0,31.8363,31.9395,31.7194,31.8913,122900.0
2008-03-31 11:20:00,46.38,46.5,46.37,46.5,185800.0,31.8913,31.9739,31.8845,31.9739,185800.0
2008-03-31 11:25:00,46.5,46.6,46.21,46.33,308700.0,31.9739,32.0426,31.7744,31.857,308700.0
2008-03-31 11:30:00,46.33,46.49,46.3,46.39,111800.0,31.857,31.967,31.8363,31.8982,111800.0
2008-03-31 11:35:00,46.41,46.55,46.36,46.48,144600.0,31.912,32.0082,31.8776,31.9601,144600.0
2008-03-31 11:40:00,46.46,46.51,46.42,46.48,159300.0,31.9464,31.9807,31.9188,31.9601,159300.0
2008-03-31 11:45:00,46.47,46.5,46.41,46.42,147700.0,31.9532,31.9739,31.912,31.9188,147700.0
2008-03-31 11:50:00,46.42,46.51,46.39,46.48,173400.0,31.9188,31.9807,31.8982,31.9601,173400.0
2008-03-31 11:55:00,46.48,46.48,46.26,46.27,231100.0,31.9601,31.9601,31.8088,31.8157,231100.0
2008-03-31 12:00:00,46.27,46.33,46.18,46.19,144400.0,31.8157,31.857,31.7538,31.7607,144400.0
2008-03-31 12:05:00,46.19,46.19,46.04,46.08,118000.0,31.7607,31.7607,31.6576,31.6851,118000.0
2008-03-31 12:10:00,46.07,46.1,45.95,46.03,119900.0,31.6782,31.6988,31.5957,31.6507,119900.0
2008-03-31 12:15:00,46.02,46.02,45.87,45.94,87200.0,31.6438,31.6438,31.5407,31.5888,87200.0
2008-03-31 12:20:00,45.94,45.96,45.74,45.8,117800.0,31.5888,31.6025,31.4513,31.4925,117800.0
2008-03-31 12:25:00,45.79,45.97,45.72,45.96,83000.0,31.4857,31.6094,31.4375,31.6025,83000.0
2008-03-31 12:30:00,45.96,46.02,45.77,45.9,105000.0,31.6025,31.6438,31.4719,31.5613,105000.0
2008-03-31 12:35:00,45.91,45.95,45.76,45.79,66400.0,31.5682,31.5957,31.465,31.4857,66400.0
2008-03-31 12:40:00,45.78,45.86,45.72,45.86,126700.0,31.4788,31.5338,31.4375,31.5338,126700.0
2008-03-31 12:45:00,45.85,46.04,45.85,46.01,53800.0,31.5269,31.6576,31.5269,31.6369,53800.0
2008-03-31 12:50:00,46.01,46.04,45.96,46.04,30200.0,31.6369,31.6576,31.6025,31.6576,30200.0
2008-03-31 12:55:00,46.03,46.25,46.03,46.21,68000.0,31.6507,31.802,31.6507,31.7744,68000.0
2008-03-31 13:00:00,46.2,46.27,46.13,46.21,87500.0,31.7676,31.8157,31.7194,31.7744,87500.0
2008-03-31 13:05:00,46.21,46.47,46.21,46.35,131800.0,31.7744,31.9532,31.7744,31.8707,131800.0
2008-03-31 13:10:00,46.35,46.42,46.33,46.4,83200.0,31.8707,31.9188,31.857,31.9051,83200.0
2008-03-31 13:15:00,46.39,46.45,46.35,46.42,111500.0,31.8982,31.9395,31.8707,31.9188,111500.0
2008-03-31 13:20:00,46.42,46.5,46.42,46.46,134500.0,31.9188,31.9739,31.9188,31.9464,134500.0
2008-03-31 13:25:00,46.46,46.55,46.42,46.54,210100.0,31.9464,32.0082,31.9188,32.0014,210100.0
2008-03-31 13:30:00,46.54,46.69,46.54,46.62,145200.0,32.0014,32.1045,32.0014,32.0564,145200.0
2008-03-31 13:35:00,46.61,46.75,46.59,46.64,100600.0,32.0495,32.1458,32.0357,32.0701,100600.0
2008-03-31 13:40:00,46.64,46.68,46.54,46.56,137100.0,32.0701,32.0976,32.0014,32.0151,137100.0
2008-03-31 13:45:00,46.57,46.65,46.48,46.6,110700.0,32.022,32.077,31.9601,32.0426,110700.0
2008-03-31 13:50:00,46.6,46.64,46.57,46.64,97100.0,32.0426,32.0701,32.022,32.0701,97100.0
2008-03-31 13:55:00,46.63,46.67,46.54,46.55,135000.0,32.0632,32.0907,32.0014,32.0082,135000.0
2008-03-31 14:00:00,46.55,46.6,46.45,46.48,299300.0,32.0082,32.0426,31.9395,31.9601,299300.0
2008-03-31 14:05:00,46.48,46.5,46.43,46.49,162200.0,31.9601,31.9739,31.9257,31.967,162200.0
2008-03-31 14:10:00,46.49,46.52,46.32,46.47,139000.0,31.967,31.9876,31.8501,31.9532,139000.0
2008-03-31 14:15:00,46.45,46.5,46.36,46.4,128300.0,31.9395,31.9739,31.8776,31.9051,128300.0
2008-03-31 14:20:00,46.4,46.46,46.36,46.46,141000.0,31.9051,31.9464,31.8776,31.9464,141000.0
2008-03-31 14:25:00,46.47,46.52,46.39,46.44,95200.0,31.9532,31.9876,31.8982,31.9326,95200.0
2008-03-31 14:30:00,46.43,46.65,46.4,46.63,87500.0,31.9257,32.077,31.9051,32.0632,87500.0
2008-03-31 14:35:00,46.62,46.62,46.45,46.49,103500.0,32.0564,32.0564,31.9395,31.967,103500.0
2008-03-31 14:40:00,46.48,46.49,46.13,46.13,172800.0,31.9601,31.967,31.7194,31.7194,172800.0
2008-03-31 14:45:00,46.13,46.27,46.08,46.25,137600.0,31.7194,31.8157,31.6851,31.802,137600.0
2008-03-31 14:50:00,46.26,46.26,45.84,45.94,151800.0,31.8088,31.8088,31.52,31.5888,151800.0
2008-03-31 14:55:00,45.94,46.11,45.93,46.09,92500.0,31.5888,31.7057,31.5819,31.6919,92500.0
2008-03-31 15:00:00,46.08,46.1,45.98,46.0,140100.0,31.6851,31.6988,31.6163,31.63,140100.0
2008-03-31 15:05:00,45.99,46.06,45.78,45.85,151900.0,31.6232,31.6713,31.4788,31.5269,151900.0
2008-03-31 15:10:00,45.87,45.98,45.8,45.88,121100.0,31.5407,31.6163,31.4925,31.5475,121100.0
2008-03-31 15:15:00,45.88,45.93,45.74,45.8,152200.0,31.5475,31.5819,31.4513,31.4925,152200.0
2008-03-31 15:20:00,45.81,46.13,45.79,46.11,148900.0,31.4994,31.7194,31.4857,31.7057,148900.0
2008-03-31 15:25:00,46.1,46.11,45.77,45.78,175300.0,31.6988,31.7057,31.4719,31.4788,175300.0
2008-03-31 15:30:00,45.79,45.82,45.68,45.8,191200.0,31.4857,31.5063,31.41,31.4925,191200.0
2008-03-31 15:35:00,45.81,45.92,45.68,45.75,149200.0,31.4994,31.575,31.41,31.4581,149200.0
2008-03-31 15:40:00,45.75,46.04,45.74,45.89,248200.0,31.4581,31.6576,31.4513,31.5544,248200.0
2008-03-31 15:45:00,45.88,46.04,45.74,45.83,370100.0,31.5475,31.6576,31.4513,31.5132,370100.0
2008-03-31 15:50:00,45.83,45.91,45.78,45.87,412500.0,31.5132,31.5682,31.4788,31.5407,412500.0
2008-03-31 15:55:00,45.87,45.91,45.6,45.64,798800.0,31.5407,31.5682,31.355,31.3825,798800.0
2008-04-01 08:00:00,47.0,47.0,46.75,47.0,6400.0,32.3177,32.3177,32.1458,32.3177,6400.0
2008-04-01 08:05:00,46.75,46.75,46.75,46.75,100.0,32.1458,32.1458,32.1458,32.1458,100.0
2008-04-01 08:10:00,47.25,47.25,47.25,47.25,2000.0,32.4896,32.4896,32.4896,32.4896,2000.0
2008-04-01 08:15:00,47.3,47.3,47.25,47.25,5900.0,32.5239,32.5239,32.4896,32.4896,5900.0
2008-04-01 08:20:00,47.0,47.05,47.0,47.05,300.0,32.3177,32.352,32.3177,32.352,300.0
2008-04-01 08:25:00,47.2,47.2,47.2,47.2,500.0,32.4552,32.4552,32.4552,32.4552,500.0
2008-04-01 08:30:00,47.2,47.25,47.2,47.25,2300.0,32.4552,32.4896,32.4552,32.4896,2300.0
2008-04-01 08:35:00,47.2,47.25,47.2,47.25,2200.0,32.4552,32.4896,32.4552,32.4896,2200.0
2008-04-01 08:40:00,47.25,47.88,47.25,47.7,15000.0,32.4896,32.9228,32.4896,32.799,15000.0
2008-04-01 08:45:00,47.7,48.02,47.7,47.88,11200.0,32.799,33.019,32.799,32.9228,11200.0
2008-04-01 08:50:00,48.0,48.04,47.7,47.8,2900.0,33.0053,33.0328,32.799,32.8677,2900.0
2008-04-01 08:55:00,47.94,48.78,47.81,48.25,6900.0,32.964,33.5416,32.8746,33.1772,6900.0
2008-04-01 09:00:00,48.0,48.0,47.9,48.0,9200.0,33.0053,33.0053,32.9365,33.0053,9200.0
2008-04-01 09:05:00,47.92,47.92,47.75,47.8,4600.0,32.9503,32.9503,32.8334,32.8677,4600.0
2008-04-01 09:10:00,47.8,47.81,47.7,47.77,4700.0,32.8677,32.8746,32.799,32.8471,4700.0
2008-04-01 09:15:00,47.7,48.06,47.7,48.06,18400.0,32.799,33.0465,32.799,33.0465,18400.0
2008-04-01 09:20:00,48.06,48.09,47.9,47.9,14700.0,33.0465,33.0672,32.9365,32.9365,14700.0
2008-04-01 09:25:00,47.9,48.02,47.9,48.02,2900.0,32.9365,33.019,32.9365,33.019,2900.0
2008-04-01 09:30:00,48.03,49.06,48.02,48.94,924800.0,33.0259,33.7341,33.019,33.6516,924800.0
2008-04-01 09:35:00,48.93,49.2,48.59,48.6,1069100.0,33.6447,33.8304,33.411,33.4178,1069100.0
2008-04-01 09:40:00,48.59,48.63,48.16,48.31,487400.0,33.411,33.4385,33.1153,33.2184,487400.0
2008-04-01 09:45:00,48.34,48.45,47.96,48.14,439000.0,33.2391,33.3147,32.9778,33.1015,439000.0
2008-04-01 09:50:00,48.14,48.15,47.89,48.06,376800.0,33.1015,33.1084,32.9296,33.0465,376800.0
2008-04-01 09:55:00,48.06,48.71,48.01,48.65,577500.0,33.0465,33.4935,33.0121,33.4522,577500.0
2008-04-01 10:00:00,48.67,49.05,48.46,48.89,535600.0,33.466,33.7273,33.3216,33.6172,535600.0
2008-04-01 10:05:00,48.89,48.95,48.38,48.47,272800.0,33.6172,33.6585,33.2666,33.3284,272800.0
2008-04-01 10:10:00,48.46,48.53,48.22,48.44,203500.0,33.3216,33.3697,33.1565,33.3078,203500.0
2008-04-01 10:15:00,48.45,48.79,48.43,48.79,192700.0,33.3147,33.5485,33.3009,33.5485,192700.0
2008-04-01 10:20:00,48.78,48.79,48.57,48.7,245800.0,33.5416,33.5485,33.3972,33.4866,245800.0
2008-04-01 10:25:00,48.71,48.9,48.59,48.86,284700.0,33.4935,33.6241,33.411,33.5966,284700.0
2008-04-01 10:30:00,48.86,49.05,48.8,48.92,367200.0,33.5966,33.7273,33.5554,33.6379,367200.0
2008-04-01 10:35:00,48.93,49.06,48.79,48.9,302100.0,33.6447,33.7341,33.5485,33.6241,302100.0
2008-04-01 10:40:00,48.9,49.05,48.85,48.97,208000.0,33.6241,33.7273,33.5897,33.6723,208000.0
2008-04-01 10:45:00,48.97,48.97,48.51,48.66,192800.0,33.6723,33.6723,33.356,33.4591,192800.0
2008-04-01 10:50:00,48.66,48.86,48.47,48.73,178800.0,33.4591,33.5966,33.3284,33.5072,178800.0
2008-04-01 10:55:00,48.73,48.79,48.62,48.7,165400.0,33.5072,33.5485,33.4316,33.4866,165400.0
2008-04-01 11:00:00,48.72,48.86,48.58,48.69,161000.0,33.5003,33.5966,33.4041,33.4797,161000.0
2008-04-01 11:05:00,48.71,48.98,48.68,48.9,215400.0,33.4935,33.6791,33.4728,33.6241,215400.0
2008-04-01 11:10:00,48.92,48.94,48.45,48.55,206400.0,33.6379,33.6516,33.3147,33.3835,206400.0
2008-04-01 11:15:00,48.56,48.59,48.24,48.26,196700.0,33.3903,33.411,33.1703,33.184,196700.0
2008-04-01 11:20:00,48.26,48.3,48.13,48.15,195900.0,33.184,33.2116,33.0947,33.1084,195900.0
2008-04-01 11:25:00,48.17,48.17,47.99,48.03,142900.0,33.1222,33.1222,32.9984,33.0259,142900.0
2008-04-01 11:30:00,48.04,48.29,48.03,48.23,231400.0,33.0328,33.2047,33.0259,33.1634,231400.0
2008-04-01 11:35:00,48.24,48.3,48.09,48.1,170600.0,33.1703,33.2116,33.0672,33.074,170600.0
2008-04-01 11:40:00,48.11,48.11,47.9,47.9,144500.0,33.0809,33.0809,32.9365,32.9365,144500.0
2008-04-01 11:45:00,47.9,48.09,47.86,47.94,167400.0,32.9365,33.0672,32.909,32.964,167400.0
2008-04-01 11:50:00,47.94,48.07,47.92,48.03,92200.0,32.964,33.0534,32.9503,33.0259,92200.0
2008-04-01 11:55:00,48.02,48.13,47.89,48.0,115200.0,33.019,33.0947,32.9296,33.0053,115200.0
2008-04-01 12:00:00,48.01,48.14,47.98,48.01,61100.0,33.0121,33.1015,32.9915,33.0121,61100.0
2008-04-01 12:05:00,48.02,48.4,48.02,48.22,147700.0,33.019,33.2803,33.019,33.1565,147700.0
2008-04-01 12:10:00,48.21,48.35,48.13,48.21,114900.0,33.1497,33.2459,33.0947,33.1497,114900.0
2008-04-01 12:15:00,48.22,48.59,48.19,48.56,163000.0,33.1565,33.411,33.1359,33.3903,163000.0
2008-04-01 12:20:00,48.57,48.57,48.41,48.44,162600.0,33.3972,33.3972,33.2872,33.3078,162600.0
2008-04-01 12:25:00,48.46,48.57,48.45,48.49,136800.0,33.3216,33.3972,33.3147,33.3422,136800.0
2008-04-01 12:30:00,48.5,48.65,48.37,48.38,134700.0,33.3491,33.4522,33.2597,33.2666,134700.0
2008-04-01 12:35:00,48.38,48.49,48.34,48.35,75300.0,33.2666,33.3422,33.2391,33.2459,75300.0
2008-04-01 12:40:00,48.36,48.45,48.3,48.37,79600.0,33.2528,33.3147,33.2116,33.2597,79600.0
2008-04-01 12:45:00,48.4,48.42,48.28,48.28,61600.0,33.2803,33.2941,33.1978,33.1978,61600.0
2008-04-01 12:50:00,48.29,48.32,48.19,48.29,93300.0,33.2047,33.2253,33.1359,33.2047,93300.0
2008-04-01 12:55:00,48.29,48.33,48.24,48.28,70300.0,33.2047,33.2322,33.1703,33.1978,70300.0
2008-04-01 13:00:00,48.26,48.32,48.21,48.28,103600.0,33.184,33.2253,33.1497,33.1978,103600.0
2008-04-01 13:05:00,48.28,48.36,48.27,48.29,179900.0,33.1978,33.2528,33.1909,33.2047,179900.0
2008-04-01 13:10:00,48.29,48.41,48.26,48.36,100600.0,33.2047,33.2872,33.184,33.2528,100600.0
2008-04-01 13:15:00,48.37,48.5,48.33,48.45,84700.0,33.2597,33.3491,33.2322,33.3147,84700.0
2008-04-01 13:20:00,48.47,48.49,48.37,48.46,85100.0,33.3284,33.3422,33.2597,33.3216,85100.0
2008-04-01 13:25:00,48.46,48.65,48.41,48.46,153100.0,33.3216,33.4522,33.2872,33.3216,153100.0
2008-04-01 13:30:00,48.46,48.5,48.41,48.44,96300.0,33.3216,33.3491,33.2872,33.3078,96300.0
2008-04-01 13:35:00,48.44,48.46,48.37,48.37,120800.0,33.3078,33.3216,33.2597,33.2597,120800.0
2008-04-01 13:40:00,48.38,48.4,48.25,48.3,136100.0,33.2666,33.2803,33.1772,33.2116,136100.0
2008-04-01 13:45:00,48.29,48.34,48.18,48.18,80900.0,33.2047,33.2391,33.129,33.129,80900.0
2008-04-01 13:50:00,48.18,48.24,48.02,48.02,100900.0,33.129,33.1703,33.019,33.019,100900.0
2008-04-01 13:55:00,48.03,48.06,47.92,48.01,150700.0,33.0259,33.0465,32.9503,33.0121,150700.0
2008-04-01 14:00:00,48.01,48.05,47.8,47.85,158200.0,33.0121,33.0396,32.8677,32.9021,158200.0
2008-04-01 14:05:00,47.85,47.86,47.72,47.8,178800.0,32.9021,32.909,32.8127,32.8677,178800.0
2008-04-01 14:10:00,47.8,47.93,47.8,47.81,133700.0,32.8677,32.9571,32.8677,32.8746,133700.0
2008-04-01 14:15:00,47.81,47.87,47.54,47.82,221200.0,32.8746,32.9159,32.689,32.8815,221200.0
2008-04-01 14:20:00,47.82,48.48,47.82,48.45,313900.0,32.8815,33.3353,32.8815,33.3147,313900.0
2008-04-01 14:25:00,48.49,48.72,48.41,48.6,396200.0,33.3422,33.5003,33.2872,33.4178,396200.0
2008-04-01 14:30:00,48.59,48.92,48.56,48.9,354100.0,33.411,33.6379,33.3903,33.6241,354100.0
2008-04-01 14:35:00,48.9,48.99,48.67,48.76,356800.0,33.6241,33.686,33.466,33.5279,356800.0
2008-04-01 14:40:00,48.76,48.77,48.52,48.65,260700.0,33.5279,33.5347,33.3628,33.4522,260700.0
2008-04-01 14:45:00,48.65,48.87,48.5,48.79,297900.0,33.4522,33.6035,33.3491,33.5485,297900.0
2008-04-01 14:50:00,48.8,48.92,48.66,48.69,246200.0,33.5554,33.6379,33.4591,33.4797,246200.0
2008-04-01 14:55:00,48.67,48.83,48.65,48.75,293900.0,33.466,33.576,33.4522,33.521,293900.0
2008-04-01 15:00:00,48.75,48.91,48.7,48.71,365000.0,33.521,33.631,33.4866,33.4935,365000.0
2008-04-01 15:05:00,48.72,48.83,48.62,48.63,260000.0,33.5003,33.576,33.4316,33.4385,260000.0
2008-04-01 15:10:00,48.64,48.77,48.62,48.68,280800.0,33.4453,33.5347,33.4316,33.4728,280800.0
2008-04-01 15:15:00,48.68,48.78,48.56,48.69,171000.0,33.4728,33.5416,33.3903,33.4797,171000.0
2008-04-01 15:20:00,48.7,48.77,48.59,48.69,158600.0,33.4866,33.5347,33.411,33.4797,158600.0
2008-04-01 15:25:00,48.7,48.85,48.64,48.78,268400.0,33.4866,33.5897,33.4453,33.5416,268400.0
2008-04-01 15:30:00,48.78,48.86,48.69,48.69,215800.0,33.5416,33.5966,33.4797,33.4797,215800.0
2008-04-01 15:35:00,48.69,48.84,48.5,48.78,287600.0,33.4797,33.5829,33.3491,33.5416,287600.0
2008-04-01 15:40:00,48.78,48.93,48.72,48.89,347900.0,33.5416,33.6447,33.5003,33.6172,347900.0
2008-04-01 15:45:00,48.89,48.92,48.71,48.82,403900.0,33.6172,33.6379,33.4935,33.5691,403900.0
2008-04-01 15:50:00,48.81,48.85,48.73,48.81,451300.0,33.5622,33.5897,33.5072,33.5622,451300.0
2008-04-01 15:55:00,48.8,48.9,48.61,48.7,842900.0,33.5554,33.6241,33.4247,33.4866,842900.0
2008-04-02 09:30:00,48.95,49.37,48.81,49.27,436500.0,33.6585,33.9473,33.5622,33.8785,436500.0
2008-04-02 09:35:00,49.26,49.63,48.84,48.91,372800.0,33.8717,34.1261,33.5829,33.631,372800.0
2008-04-02 09:40:00,48.91,49.26,48.66,49.22,312300.0,33.631,33.8717,33.4591,33.8442,312300.0
2008-04-02 09:45:00,49.22,49.22,48.81,48.93,312600.0,33.8442,33.8442,33.5622,33.6447,312600.0
2008-04-02 09:50:00,48.92,49.24,48.88,48.95,338400.0,33.6379,33.8579,33.6104,33.6585,338400.0
2008-04-02 09:55:00,48.93,49.19,48.89,49.04,263700.0,33.6447,33.8235,33.6172,33.7204,263700.0
2008-04-02 10:00:00,49.03,49.12,48.84,49.07,261100.0,33.7135,33.7754,33.5829,33.741,261100.0
2008-04-02 10:05:00,49.06,49.13,48.88,48.92,314100.0,33.7341,33.7823,33.6104,33.6379,314100.0
2008-04-02 10:10:00,48.92,49.04,48.75,48.9,175700.0,33.6379,33.7204,33.521,33.6241,175700.0
2008-04-02 10:15:00,48.9,49.08,48.79,48.96,150100.0,33.6241,33.7479,33.5485,33.6654,150100.0
2008-04-02 10:20:00,48.96,49.62,48.95,49.6,305300.0,33.6654,34.1192,33.6585,34.1054,305300.0
2008-04-02 10:25:00,49.58,49.62,49.26,49.41,277600.0,34.0917,34.1192,33.8717,33.9748,277600.0
2008-04-02 10:30:00,49.41,49.75,49.41,49.72,270700.0,33.9748,34.2086,33.9748,34.188,270700.0
2008-04-02 10:35:00,49.72,49.98,49.67,49.81,435300.0,34.188,34.3667,34.1536,34.2498,435300.0
2008-04-02 10:40:00,49.81,49.97,49.65,49.65,214600.0,34.2498,34.3599,34.1398,34.1398,214600.0
2008-04-02 10:45:00,49.65,49.98,49.65,49.8,179100.0,34.1398,34.3667,34.1398,34.243,179100.0
2008-04-02 10:50:00,49.81,50.14,49.8,49.98,282500.0,34.2498,34.4768,34.243,34.3667,282500.0
2008-04-02 10:55:00,49.98,50.16,49.92,49.94,207600.0,34.3667,34.4905,34.3255,34.3392,207600.0
2008-04-02 11:00:00,49.95,50.02,49.85,49.94,114200.0,34.3461,34.3942,34.2773,34.3392,114200.0
2008-04-02 11:05:00,49.96,49.97,49.58,49.71,172900.0,34.353,34.3599,34.0917,34.1811,172900.0
2008-04-02 11:10:00,49.71,49.75,49.46,49.51,152200.0,34.1811,34.2086,34.0092,34.0436,152200.0
2008-04-02 11:15:00,49.51,49.55,49.29,49.29,120600.0,34.0436,34.0711,33.8923,33.8923,120600.0
2008-04-02 11:20:00,49.3,49.56,49.3,49.41,137100.0,33.8992,34.0779,33.8992,33.9748,137100.0
2008-04-02 11:25:00,49.41,49.54,49.36,49.51,129200.0,33.9748,34.0642,33.9404,34.0436,129200.0
2008-04-02 11:30:00,49.51,49.66,49.39,49.64,97100.0,34.0436,34.1467,33.961,34.1329,97100.0
2008-04-02 11:35:00,49.67,49.88,49.65,49.78,109000.0,34.1536,34.298,34.1398,34.2292,109000.0
2008-04-02 11:40:00,49.78,49.98,49.6,49.91,165500.0,34.2292,34.3667,34.1054,34.3186,165500.0
2008-04-02 11:45:00,49.93,49.99,49.86,49.88,162300.0,34.3324,34.3736,34.2842,34.298,162300.0
2008-04-02 11:50:00,49.86,49.92,49.67,49.72,106300.0,34.2842,34.3255,34.1536,34.188,106300.0
2008-04-02 11:55:00,49.74,49.88,49.73,49.82,107000.0,34.2017,34.298,34.1948,34.2567,107000.0
2008-04-02 12:00:00,49.82,49.99,49.77,49.78,95300.0,34.2567,34.3736,34.2223,34.2292,95300.0
2008-04-02 12:05:00,49.78,49.89,49.75,49.8,85600.0,34.2292,34.3049,34.2086,34.243,85600.0
2008-04-02 12:10:00,49.8,49.8,49.67,49.71,70200.0,34.243,34.243,34.1536,34.1811,70200.0
2008-04-02 12:15:00,49.72,49.74,49.5,49.65,99600.0,34.188,34.2017,34.0367,34.1398,99600.0
2008-04-02 12:20:00,49.66,49.8,49.43,49.72,149100.0,34.1467,34.243,33.9886,34.188,149100.0
2008-04-02 12:25:00,49.71,49.74,49.62,49.63,120200.0,34.1811,34.2017,34.1192,34.1261,120200.0
2008-04-02 12:30:00,49.62,49.77,49.59,49.63,80900.0,34.1192,34.2223,34.0986,34.1261,80900.0
2008-04-02 12:35:00,49.62,49.64,49.27,49.28,104600.0,34.1192,34.1329,33.8785,33.8854,104600.0
2008-04-02 12:40:00,49.28,49.37,49.17,49.25,145500.0,33.8854,33.9473,33.8098,33.8648,145500.0
2008-04-02 12:45:00,49.24,49.4,49.14,49.19,78900.0,33.8579,33.9679,33.7891,33.8235,78900.0
2008-04-02 12:50:00,49.19,49.19,49.0,49.14,109200.0,33.8235,33.8235,33.6929,33.7891,109200.0
2008-04-02 12:55:00,49.15,49.28,49.09,49.23,61200.0,33.796,33.8854,33.7548,33.851,61200.0
2008-04-02 13:00:00,49.23,49.39,49.17,49.22,63400.0,33.851,33.961,33.8098,33.8442,63400.0
2008-04-02 13:05:00,49.23,49.26,48.93,48.94,77100.0,33.851,33.8717,33.6447,33.6516,77100.0
2008-04-02 13:10:00,48.95,49.14,48.91,49.0,81400.0,33.6585,33.7891,33.631,33.6929,81400.0
2008-04-02 13:15:00,49.0,49.11,48.97,49.09,80200.0,33.6929,33.7685,33.6723,33.7548,80200.0
2008-04-02 13:20:00,49.08,49.21,49.06,49.15,69900.0,33.7479,33.8373,33.7341,33.796,69900.0
2008-04-02 13:25:00,49.14,49.26,49.08,49.25,57000.0,33.7891,33.8717,33.7479,33.8648,57000.0
2008-04-02 13:30:00,49.26,49.28,49.09,49.11,73700.0,33.8717,33.8854,33.7548,33.7685,73700.0
2008-04-02 13:35:00,49.1,49.29,49.04,49.28,52700.0,33.7616,33.8923,33.7204,33.8854,52700.0
2008-04-02 13:40:00,49.28,49.45,49.24,49.32,70200.0,33.8854,34.0023,33.8579,33.9129,70200.0
2008-04-02 13:45:00,49.31,49.4,49.25,49.37,64000.0,33.906,33.9679,33.8648,33.9473,64000.0
2008-04-02 13:50:00,49.38,49.5,49.38,49.47,75400.0,33.9542,34.0367,33.9542,34.0161,75400.0
2008-04-02 13:55:00,49.47,49.47,49.31,49.33,57800.0,34.0161,34.0161,33.906,33.9198,57800.0
2008-04-02 14:00:00,49.34,49.4,49.24,49.38,54900.0,33.9267,33.9679,33.8579,33.9542,54900.0
2008-04-02 14:05:00,49.39,49.56,49.37,49.5,83200.0,33.961,34.0779,33.9473,34.0367,83200.0
2008-04-02 14:10:00,49.49,49.76,49.49,49.69,157600.0,34.0298,34.2155,34.0298,34.1673,157600.0
2008-04-02 14:15:00,49.67,49.8,49.66,49.7,147900.0,34.1536,34.243,34.1467,34.1742,147900.0
2008-04-02 14:20:00,49.68,49.71,49.59,49.61,158400.0,34.1605,34.1811,34.0986,34.1123,158400.0
2008-04-02 14:25:00,49.61,49.68,49.5,49.54,101700.0,34.1123,34.1605,34.0367,34.0642,101700.0
2008-04-02 14:30:00,49.55,49.62,49.43,49.46,130200.0,34.0711,34.1192,33.9886,34.0092,130200.0
2008-04-02 14:35:00,49.46,49.56,49.27,49.53,134000.0,34.0092,34.0779,33.8785,34.0573,134000.0
2008-04-02 14:40:00,49.52,49.55,49.41,49.54,114300.0,34.0504,34.0711,33.9748,34.0642,114300.0
2008-04-02 14:45:00,49.53,49.54,49.27,49.29,218600.0,34.0573,34.0642,33.8785,33.8923,218600.0
2008-04-02 14:50:00,49.27,49.35,49.11,49.21,272800.0,33.8785,33.9335,33.7685,33.8373,272800.0
2008-04-02 14:55:00,49.23,49.32,49.16,49.2,67700.0,33.851,33.9129,33.8029,33.8304,67700.0
2008-04-02 15:00:00,49.2,49.22,48.78,48.79,266600.0,33.8304,33.8442,33.5416,33.5485,266600.0
2008-04-02 15:05:00,48.79,48.88,48.68,48.87,297500.0,33.5485,33.6104,33.4728,33.6035,297500.0
2008-04-02 15:10:00,48.88,49.2,48.86,49.14,257400.0,33.6104,33.8304,33.5966,33.7891,257400.0
2008-04-02 15:15:00,49.13,49.16,48.97,49.14,203100.0,33.7823,33.8029,33.6723,33.7891,203100.0
2008-04-02 15:20:00,49.13,49.16,48.9,48.93,165600.0,33.7823,33.8029,33.6241,33.6447,165600.0
2008-04-02 15:25:00,48.92,49.08,48.84,49.06,146400.0,33.6379,33.7479,33.5829,33.7341,146400.0
2008-04-02 15:30:00,49.07,49.08,48.92,48.95,112900.0,33.741,33.7479,33.6379,33.6585,112900.0
2008-04-02 15:35:00,48.95,49.0,48.82,48.89,163400.0,33.6585,33.6929,33.5691,33.6172,163400.0
2008-04-02 15:40:00,48.88,49.08,48.85,48.98,203900.0,33.6104,33.7479,33.5897,33.6791,203900.0
2008-04-02 15:45:00,48.99,49.17,48.94,49.11,188700.0,33.686,33.8098,33.6516,33.7685,188700.0
2008-04-02 15:50:00,49.11,49.15,48.91,48.99,317700.0,33.7685,33.796,33.631,33.686,317700.0
2008-04-02 15:55:00,49.0,49.08,48.95,49.04,244100.0,33.6929,33.7479,33.6585,33.7204,244100.0
2008-04-03 09:30:00,48.45,48.86,48.45,48.59,240500.0,33.3147,33.5966,33.3147,33.411,240500.0
2008-04-03 09:35:00,48.6,48.68,48.39,48.52,319100.0,33.4178,33.4728,33.2734,33.3628,319100.0
2008-04-03 09:40:00,48.53,48.59,48.13,48.2,280900.0,33.3697,33.411,33.0947,33.1428,280900.0
2008-04-03 09:45:00,48.19,48.35,48.07,48.33,269900.0,33.1359,33.2459,33.0534,33.2322,269900.0
2008-04-03 09:50:00,48.33,48.48,48.18,48.27,390500.0,33.2322,33.3353,33.129,33.1909,390500.0
2008-04-03 09:55:00,48.27,48.44,48.22,48.4,129000.0,33.1909,33.3078,33.1565,33.2803,129000.0
2008-04-03 10:00:00,48.41,48.76,48.4,48.42,283100.0,33.2872,33.5279,33.2803,33.2941,283100.0
2008-04-03 10:05:00,48.43,48.83,48.43,48.74,159800.0,33.3009,33.576,33.3009,33.5141,159800.0
2008-04-03 10:10:00,48.74,49.0,48.61,48.92,325100.0,33.5141,33.6929,33.4247,33.6379,325100.0
2008-04-03 10:15:00,48.92,48.99,48.64,48.71,306600.0,33.6379,33.686,33.4453,33.4935,306600.0
2008-04-03 10:20:00,48.73,48.92,48.62,48.88,220200.0,33.5072,33.6379,33.4316,33.6104,220200.0
2008-04-03 10:25:00,48.88,49.01,48.73,48.75,183800.0,33.6104,33.6998,33.5072,33.521,183800.0
2008-04-03 10:30:00,48.75,48.77,48.41,48.56,200300.0,33.521,33.5347,33.2872,33.3903,200300.0
2008-04-03 10:35:00,48.56,48.61,48.31,48.33,97200.0,33.3903,33.4247,33.2184,33.2322,97200.0
2008-04-03 10:40:00,48.32,48.53,48.21,48.31,174200.0,33.2253,33.3697,33.1497,33.2184,174200.0
2008-04-03 10:45:00,48.29,48.44,48.11,48.11,121200.0,33.2047,33.3078,33.0809,33.0809,121200.0
2008-04-03 10:50:00,48.11,48.24,48.01,48.1,197800.0,33.0809,33.1703,33.0121,33.074,197800.0
2008-04-03 10:55:00,48.1,48.12,47.9,47.92,118700.0,33.074,33.0878,32.9365,32.9503,118700.0
2008-04-03 11:00:00,47.92,47.97,47.75,47.97,180600.0,32.9503,32.9846,32.8334,32.9846,180600.0
2008-04-03 11:05:00,47.96,48.18,47.83,48.09,219000.0,32.9778,33.129,32.8884,33.0672,219000.0
2008-04-03 11:10:00,48.09,48.26,48.0,48.12,104800.0,33.0672,33.184,33.0053,33.0878,104800.0
2008-04-03 11:15:00,48.11,48.35,47.95,48.34,109200.0,33.0809,33.2459,32.9709,33.2391,109200.0
2008-04-03 11:20:00,48.33,48.34,48.16,48.18,81100.0,33.2322,33.2391,33.1153,33.129,81100.0
2008-04-03 11:25:00,48.18,48.29,48.1,48.29,90800.0,33.129,33.2047,33.074,33.2047,90800.0
2008-04-03 11:30:00,48.28,48.38,48.12,48.18,143000.0,33.1978,33.2666,33.0878,33.129,143000.0
2008-04-03 11:35:00,48.17,48.25,48.08,48.23,92300.0,33.1222,33.1772,33.0603,33.1634,92300.0
2008-04-03 11:40:00,48.23,48.32,48.16,48.22,70500.0,33.1634,33.2253,33.1153,33.1565,70500.0
2008-04-03 11:45:00,48.22,48.34,48.17,48.33,150500.0,33.1565,33.2391,33.1222,33.2322,150500.0
2008-04-03 11:50:00,48.33,48.34,48.17,48.34,167100.0,33.2322,33.2391,33.1222,33.2391,167100.0
2008-04-03 11:55:00,48.34,48.59,48.33,48.48,155700.0,33.2391,33.411,33.2322,33.3353,155700.0
2008-04-03 12:00:00,48.48,48.61,48.36,48.61,131700.0,33.3353,33.4247,33.2528,33.4247,131700.0
2008-04-03 12:05:00,48.62,48.79,48.61,48.77,157600.0,33.4316,33.5485,33.4247,33.5347,157600.0
2008-04-03 12:10:00,48.76,48.86,48.67,48.86,132600.0,33.5279,33.5966,33.466,33.5966,132600.0
2008-04-03 12:15:00,48.85,48.94,48.73,48.93,49400.0,33.5897,33.6516,33.5072,33.6447,49400.0
2008-04-03 12:20:00,48.92,48.93,48.67,48.69,59200.0,33.6379,33.6447,33.466,33.4797,59200.0
2008-04-03 12:25:00,48.7,48.77,48.68,48.71,40700.0,33.4866,33.5347,33.4728,33.4935,40700.0
2008-04-03 12:30:00,48.7,48.84,48.62,48.81,43000.0,33.4866,33.5829,33.4316,33.5622,43000.0
2008-04-03 12:35:00,48.81,49.03,48.81,49.03,84900.0,33.5622,33.7135,33.5622,33.7135,84900.0
2008-04-03 12:40:00,49.04,49.43,49.02,49.41,221200.0,33.7204,33.9886,33.7066,33.9748,221200.0
2008-04-03 12:45:00,49.42,49.75,49.19,49.68,188000.0,33.9817,34.2086,33.8235,34.1605,188000.0
2008-04-03 12:50:00,49.69,49.7,49.14,49.33,231900.0,34.1673,34.1742,33.7891,33.9198,231900.0
2008-04-03 12:55:00,49.32,49.35,49.08,49.1,133400.0,33.9129,33.9335,33.7479,33.7616,133400.0
2008-04-03 13:00:00,49.1,49.25,49.06,49.16,117000.0,33.7616,33.8648,33.7341,33.8029,117000.0
2008-04-03 13:05:00,49.16,49.36,49.16,49.24,117900.0,33.8029,33.9404,33.8029,33.8579,117900.0
2008-04-03 13:10:00,49.23,49.57,49.17,49.53,128500.0,33.851,34.0848,33.8098,34.0573,128500.0
2008-04-03 13:15:00,49.53,49.6,49.36,49.54,115000.0,34.0573,34.1054,33.9404,34.0642,115000.0
2008-04-03 13:20:00,49.54,49.54,49.2,49.32,93800.0,34.0642,34.0642,33.8304,33.9129,93800.0
2008-04-03 13:25:00,49.34,49.44,49.26,49.32,29800.0,33.9267,33.9954,33.8717,33.9129,29800.0
2008-04-03 13:30:00,49.31,49.33,49.15,49.3,62900.0,33.906,33.9198,33.796,33.8992,62900.0
2008-04-03 13:35:00,49.28,49.5,49.27,49.3,133600.0,33.8854,34.0367,33.8785,33.8992,133600.0
2008-04-03 13:40:00,49.3,49.42,49.23,49.33,56200.0,33.8992,33.9817,33.851,33.9198,56200.0
2008-04-03 13:45:00,49.33,49.36,49.16,49.29,65300.0,33.9198,33.9404,33.8029,33.8923,65300.0
2008-04-03 13:50:00,49.29,49.29,48.95,49.0,116600.0,33.8923,33.8923,33.6585,33.6929,116600.0
2008-04-03 13:55:00,49.01,49.03,48.75,48.81,118700.0,33.6998,33.7135,33.521,33.5622,118700.0
2008-04-03 14:00:00,48.8,49.13,48.79,49.08,91800.0,33.5554,33.7823,33.5485,33.7479,91800.0
2008-04-03 14:05:00,49.11,49.11,48.9,49.06,70000.0,33.7685,33.7685,33.6241,33.7341,70000.0
2008-04-03 14:10:00,49.04,49.25,49.0,49.23,85600.0,33.7204,33.8648,33.6929,33.851,85600.0
2008-04-03 14:15:00,49.19,49.25,48.8,48.84,73700.0,33.8235,33.8648,33.5554,33.5829,73700.0
2008-04-03 14:20:00,48.82,49.45,48.82,48.92,519800.0,33.5691,34.0023,33.5691,33.6379,519800.0
2008-04-03 14:25:00,48.92,49.04,48.9,48.97,39800.0,33.6379,33.7204,33.6241,33.6723,39800.0
2008-04-03 14:30:00,48.95,49.16,48.88,48.89,75700.0,33.6585,33.8029,33.6104,33.6172,75700.0
2008-04-03 14:35:00,48.89,48.98,48.82,48.92,137100.0,33.6172,33.6791,33.5691,33.6379,137100.0
2008-04-03 14:40:00,48.92,49.05,48.9,49.02,109900.0,33.6379,33.7273,33.6241,33.7066,109900.0
2008-04-03 14:45:00,49.03,49.06,48.83,48.97,79100.0,33.7135,33.7341,33.576,33.6723,79100.0
2008-04-03 14:50:00,48.97,49.04,48.89,48.96,71600.0,33.6723,33.7204,33.6172,33.6654,71600.0
2008-04-03 14:55:00,48.96,49.32,48.9,49.3,92400.0,33.6654,33.9129,33.6241,33.8992,92400.0
2008-04-03 15:00:00,49.29,49.29,49.13,49.19,83100.0,33.8923,33.8923,33.7823,33.8235,83100.0
2008-04-03 15:05:00,49.21,49.27,49.02,49.09,76300.0,33.8373,33.8785,33.7066,33.7548,76300.0
2008-04-03 15:10:00,49.09,49.11,48.96,49.06,71300.0,33.7548,33.7685,33.6654,33.7341,71300.0
2008-04-03 15:15:00,49.06,49.1,48.93,48.94,87000.0,33.7341,33.7616,33.6447,33.6516,87000.0
2008-04-03 15:20:00,48.94,49.03,48.85,48.96,108000.0,33.6516,33.7135,33.5897,33.6654,108000.0
2008-04-03 15:25:00,48.95,48.96,48.8,48.89,156200.0,33.6585,33.6654,33.5554,33.6172,156200.0
2008-04-03 15:30:00,48.89,48.91,48.73,48.77,192600.0,33.6172,33.631,33.5072,33.5347,192600.0
2008-04-03 15:35:00,48.77,49.1,48.76,48.89,179000.0,33.5347,33.7616,33.5279,33.6172,179000.0
2008-04-03 15:40:00,48.89,49.05,48.79,48.8,190000.0,33.6172,33.7273,33.5485,33.5554,190000.0
2008-04-03 15:45:00,48.79,48.89,47.95,48.84,228500.0,33.5485,33.6172,32.9709,33.5829,228500.0
2008-04-03 15:50:00,48.84,48.86,48.63,48.84,250300.0,33.5829,33.5966,33.4385,33.5829,250300.0
2008-04-03 15:55:00,48.85,48.98,48.79,48.96,231700.0,33.5897,33.6791,33.5485,33.6654,231700.0
2008-04-04 09:30:00,48.88,48.95,48.39,48.43,299800.0,33.6104,33.6585,33.2734,33.3009,299800.0
2008-04-04 09:35:00,48.45,48.56,48.1,48.24,262800.0,33.3147,33.3903,33.074,33.1703,262800.0
2008-04-04 09:40:00,48.24,48.67,48.15,48.65,271400.0,33.1703,33.466,33.1084,33.4522,271400.0
2008-04-04 09:45:00,48.66,48.8,48.29,48.29,207500.0,33.4591,33.5554,33.2047,33.2047,207500.0
2008-04-04 09:50:00,48.28,48.41,48.02,48.17,256400.0,33.1978,33.2872,33.019,33.1222,256400.0
2008-04-04 09:55:00,48.18,48.57,48.17,48.38,145400.0,33.129,33.3972,33.1222,33.2666,145400.0
2008-04-04 10:00:00,48.4,48.51,48.19,48.34,188600.0,33.2803,33.356,33.1359,33.2391,188600.0
2008-04-04 10:05:00,48.34,48.38,48.0,48.04,204700.0,33.2391,33.2666,33.0053,33.0328,204700.0
2008-04-04 10:10:00,48.05,48.08,47.87,47.96,218000.0,33.0396,33.0603,32.9159,32.9778,218000.0
2008-04-04 10:15:00,47.97,48.0,47.89,48.0,124800.0,32.9846,33.0053,32.9296,33.0053,124800.0
2008-04-04 10:20:00,48.0,48.15,47.98,47.98,207200.0,33.0053,33.1084,32.9915,32.9915,207200.0
2008-04-04 10:25:00,47.98,48.05,47.88,48.01,137300.0,32.9915,33.0396,32.9228,33.0121,137300.0
2008-04-04 10:30:00,48.01,48.06,47.87,47.89,135900.0,33.0121,33.0465,32.9159,32.9296,135900.0
2008-04-04 10:35:00,47.88,47.96,47.74,47.82,135300.0,32.9228,32.9778,32.8265,32.8815,135300.0
2008-04-04 10:40:00,47.81,48.05,47.81,48.02,111000.0,32.8746,33.0396,32.8746,33.019,111000.0
2008-04-04 10:45:00,48.03,48.16,47.97,48.16,139600.0,33.0259,33.1153,32.9846,33.1153,139600.0
2008-04-04 10:50:00,48.15,48.28,48.02,48.22,108400.0,33.1084,33.1978,33.019,33.1565,108400.0
2008-04-04 10:55:00,48.24,48.24,48.08,48.17,96600.0,33.1703,33.1703,33.0603,33.1222,96600.0
2008-04-04 11:00:00,48.18,48.34,48.12,48.33,97200.0,33.129,33.2391,33.0878,33.2322,97200.0
2008-04-04 11:05:00,48.33,48.35,48.2,48.28,153900.0,33.2322,33.2459,33.1428,33.1978,153900.0
2008-04-04 11:10:00,48.28,48.45,48.17,48.4,112800.0,33.1978,33.3147,33.1222,33.2803,112800.0
2008-04-04 11:15:00,48.4,48.52,48.34,48.38,149700.0,33.2803,33.3628,33.2391,33.2666,149700.0
2008-04-04 11:20:00,48.38,48.47,48.32,48.37,124100.0,33.2666,33.3284,33.2253,33.2597,124100.0
2008-04-04 11:25:00,48.37,48.72,48.36,48.7,198800.0,33.2597,33.5003,33.2528,33.4866,198800.0
2008-04-04 11:30:00,48.69,48.87,48.56,48.7,181200.0,33.4797,33.6035,33.3903,33.4866,181200.0
2008-04-04 11:35:00,48.69,48.83,48.69,48.7,130800.0,33.4797,33.576,33.4797,33.4866,130800.0
2008-04-04 11:40:00,48.7,48.7,48.28,48.44,241200.0,33.4866,33.4866,33.1978,33.3078,241200.0
2008-04-04 11:45:00,48.44,48.51,48.41,48.44,130300.0,33.3078,33.356,33.2872,33.3078,130300.0
2008-04-04 11:50:00,48.45,48.65,48.42,48.65,106900.0,33.3147,33.4522,33.2941,33.4522,106900.0
2008-04-04 11:55:00,48.64,48.64,48.36,48.47,96500.0,33.4453,33.4453,33.2528,33.3284,96500.0
2008-04-04 12:00:00,48.48,48.58,48.37,48.54,93000.0,33.3353,33.4041,33.2597,33.3766,93000.0
2008-04-04 12:05:00,48.53,48.74,48.49,48.71,112100.0,33.3697,33.5141,33.3422,33.4935,112100.0
2008-04-04 12:10:00,48.69,48.93,48.69,48.92,142500.0,33.4797,33.6447,33.4797,33.6379,142500.0
2008-04-04 12:15:00,48.93,49.0,48.85,48.85,104100.0,33.6447,33.6929,33.5897,33.5897,104100.0
2008-04-04 12:20:00,48.87,48.88,48.72,48.73,72400.0,33.6035,33.6104,33.5003,33.5072,72400.0
2008-04-04 12:25:00,48.72,48.76,48.59,48.72,90600.0,33.5003,33.5279,33.411,33.5003,90600.0
2008-04-04 12:30:00,48.7,48.7,48.53,48.64,270600.0,33.4866,33.4866,33.3697,33.4453,270600.0
2008-04-04 12:35:00,48.63,48.69,48.55,48.55,120300.0,33.4385,33.4797,33.3835,33.3835,120300.0
2008-04-04 12:40:00,48.54,48.7,48.48,48.66,106600.0,33.3766,33.4866,33.3353,33.4591,106600.0
2008-04-04 12:45:00,48.65,48.74,48.5,48.57,76900.0,33.4522,33.5141,33.3491,33.3972,76900.0
2008-04-04 12:50:00,48.56,48.65,48.48,48.49,68600.0,33.3903,33.4522,33.3353,33.3422,68600.0
2008-04-04 12:55:00,48.52,48.62,48.45,48.53,111400.0,33.3628,33.4316,33.3147,33.3697,111400.0
2008-04-04 13:00:00,48.56,48.6,48.5,48.53,48900.0,33.3903,33.4178,33.3491,33.3697,48900.0
2008-04-04 13:05:00,48.53,48.55,48.38,48.52,73600.0,33.3697,33.3835,33.2666,33.3628,73600.0
2008-04-04 13:10:00,48.53,48.66,48.51,48.63,100000.0,33.3697,33.4591,33.356,33.4385,100000.0
2008-04-04 13:15:00,48.65,48.68,48.55,48.62,86700.0,33.4522,33.4728,33.3835,33.4316,86700.0
2008-04-04 13:20:00,48.6,48.67,48.53,48.64,75600.0,33.4178,33.466,33.3697,33.4453,75600.0
2008-04-04 13:25:00,48.65,48.89,48.6,48.84,122200.0,33.4522,33.6172,33.4178,33.5829,122200.0
2008-04-04 13:30:00,48.84,48.87,48.69,48.72,66300.0,33.5829,33.6035,33.4797,33.5003,66300.0
2008-04-04 13:35:00,48.72,48.74,48.61,48.63,82100.0,33.5003,33.5141,33.4247,33.4385,82100.0
2008-04-04 13:40:00,48.65,48.71,48.51,48.63,159300.0,33.4522,33.4935,33.356,33.4385,159300.0
2008-04-04 13:45:00,48.64,48.74,48.58,48.64,152000.0,33.4453,33.5141,33.4041,33.4453,152000.0
2008-04-04 13:50:00,48.65,48.67,48.39,48.48,65500.0,33.4522,33.466,33.2734,33.3353,65500.0
2008-04-04 13:55:00,48.47,48.59,48.46,48.59,49000.0,33.3284,33.411,33.3216,33.411,49000.0
2008-04-04 14:00:00,48.6,48.68,48.5,48.5,76300.0,33.4178,33.4728,33.3491,33.3491,76300.0
2008-04-04 14:05:00,48.5,48.51,48.31,48.38,102100.0,33.3491,33.356,33.2184,33.2666,102100.0
2008-04-04 14:10:00,48.4,48.42,48.16,48.27,98000.0,33.2803,33.2941,33.1153,33.1909,98000.0
2008-04-04 14:15:00,48.27,48.36,48.12,48.16,89100.0,33.1909,33.2528,33.0878,33.1153,89100.0
2008-04-04 14:20:00,48.14,48.29,48.13,48.19,97900.0,33.1015,33.2047,33.0947,33.1359,97900.0
2008-04-04 14:25:00,48.19,48.23,47.99,48.11,67400.0,33.1359,33.1634,32.9984,33.0809,67400.0
2008-04-04 14:30:00,48.11,48.14,47.95,48.0,136200.0,33.0809,33.1015,32.9709,33.0053,136200.0
2008-04-04 14:35:00,48.0,48.06,47.99,48.04,210800.0,33.0053,33.0465,32.9984,33.0328,210800.0
2008-04-04 14:40:00,48.04,48.1,47.9,47.95,188700.0,33.0328,33.074,32.9365,32.9709,188700.0
2008-04-04 14:45:00,47.95,47.98,47.84,47.9,148800.0,32.9709,32.9915,32.8953,32.9365,148800.0
2008-04-04 14:50:00,47.9,47.99,47.89,47.94,122300.0,32.9365,32.9984,32.9296,32.964,122300.0
2008-04-04 14:55:00,47.94,48.01,47.75,47.79,230600.0,32.964,33.0121,32.8334,32.8609,230600.0
2008-04-04 15:00:00,47.8,47.81,47.64,47.75,297600.0,32.8677,32.8746,32.7577,32.8334,297600.0
2008-04-04 15:05:00,47.74,47.76,47.49,47.64,258900.0,32.8265,32.8402,32.6546,32.7577,258900.0
2008-04-04 15:10:00,47.65,47.66,47.44,47.59,304500.0,32.7646,32.7715,32.6202,32.7233,304500.0
2008-04-04 15:15:00,47.58,47.68,47.53,47.55,154100.0,32.7165,32.7852,32.6821,32.6958,154100.0
2008-04-04 15:20:00,47.55,47.62,47.38,47.41,250000.0,32.6958,32.744,32.579,32.5996,250000.0
2008-04-04 15:25:00,47.41,47.6,47.36,47.6,232800.0,32.5996,32.7302,32.5652,32.7302,232800.0
2008-04-04 15:30:00,47.6,47.72,47.59,47.66,197300.0,32.7302,32.8127,32.7233,32.7715,197300.0
2008-04-04 15:35:00,47.67,47.71,47.45,47.54,210900.0,32.7784,32.8059,32.6271,32.689,210900.0
2008-04-04 15:40:00,47.54,47.64,47.42,47.59,205300.0,32.689,32.7577,32.6065,32.7233,205300.0
2008-04-04 15:45:00,47.6,48.6,47.4,47.6,377100.0,32.7302,33.4178,32.5927,32.7302,377100.0
2008-04-04 15:50:00,47.6,47.81,47.6,47.7,387400.0,32.7302,32.8746,32.7302,32.799,387400.0
2008-04-04 15:55:00,47.7,47.78,47.61,47.69,435900.0,32.799,32.854,32.7371,32.7921,435900.0
2008-04-07 09:30:00,48.07,48.45,47.9,47.92,277500.0,33.0534,33.3147,32.9365,32.9503,277500.0
2008-04-07 09:35:00,47.91,47.92,47.46,47.53,287800.0,32.9434,32.9503,32.634,32.6821,287800.0
2008-04-07 09:40:00,47.57,47.65,47.24,47.5,194600.0,32.7096,32.7646,32.4827,32.6615,194600.0
2008-04-07 09:45:00,47.5,47.51,47.04,47.46,206400.0,32.6615,32.6683,32.3452,32.634,206400.0
2008-04-07 09:50:00,47.46,47.46,47.3,47.42,208900.0,32.634,32.634,32.5239,32.6065,208900.0
2008-04-07 09:55:00,47.41,47.44,47.09,47.27,219100.0,32.5996,32.6202,32.3795,32.5033,219100.0
2008-04-07 10:00:00,47.27,47.39,47.12,47.21,219000.0,32.5033,32.5858,32.4002,32.4621,219000.0
2008-04-07 10:05:00,47.23,47.23,47.02,47.15,274300.0,32.4758,32.4758,32.3314,32.4208,274300.0
2008-04-07 10:10:00,47.17,47.35,47.06,47.33,233900.0,32.4346,32.5583,32.3589,32.5446,233900.0
2008-04-07 10:15:00,47.33,47.48,47.3,47.43,80400.0,32.5446,32.6477,32.5239,32.6133,80400.0
2008-04-07 10:20:00,47.44,47.79,47.41,47.72,171100.0,32.6202,32.8609,32.5996,32.8127,171100.0
2008-04-07 10:25:00,47.71,47.74,47.37,47.48,171900.0,32.8059,32.8265,32.5721,32.6477,171900.0
2008-04-07 10:30:00,47.45,47.55,47.38,47.51,149800.0,32.6271,32.6958,32.579,32.6683,149800.0
2008-04-07 10:35:00,47.52,47.69,47.48,47.66,159600.0,32.6752,32.7921,32.6477,32.7715,159600.0
2008-04-07 10:40:00,47.66,47.76,47.64,47.73,114500.0,32.7715,32.8402,32.7577,32.8196,114500.0
2008-04-07 10:45:00,47.74,47.96,47.72,47.79,149400.0,32.8265,32.9778,32.8127,32.8609,149400.0
2008-04-07 10:50:00,47.78,47.89,47.67,47.74,119900.0,32.854,32.9296,32.7784,32.8265,119900.0
2008-04-07 10:55:00,47.75,47.98,47.71,47.96,81800.0,32.8334,32.9915,32.8059,32.9778,81800.0
2008-04-07 11:00:00,47.94,48.04,47.81,47.95,92800.0,32.964,33.0328,32.8746,32.9709,92800.0
2008-04-07 11:05:00,47.95,47.95,47.79,47.9,82300.0,32.9709,32.9709,32.8609,32.9365,82300.0
2008-04-07 11:10:00,47.9,48.01,47.8,47.81,72200.0,32.9365,33.0121,32.8677,32.8746,72200.0
2008-04-07 11:15:00,47.81,47.84,47.7,47.79,120800.0,32.8746,32.8953,32.799,32.8609,120800.0
2008-04-07 11:20:00,47.8,48.03,47.76,47.99,205300.0,32.8677,33.0259,32.8402,32.9984,205300.0
2008-04-07 11:25:00,47.99,48.16,47.98,48.11,105300.0,32.9984,33.1153,32.9915,33.0809,105300.0
2008-04-07 11:30:00,48.1,48.28,48.05,48.11,206200.0,33.074,33.1978,33.0396,33.0809,206200.0
2008-04-07 11:35:00,48.11,48.18,48.05,48.16,71600.0,33.0809,33.129,33.0396,33.1153,71600.0
2008-04-07 11:40:00,48.17,48.34,48.16,48.32,156200.0,33.1222,33.2391,33.1153,33.2253,156200.0
2008-04-07 11:45:00,48.32,48.38,48.28,48.33,101700.0,33.2253,33.2666,33.1978,33.2322,101700.0
2008-04-07 11:50:00,48.34,48.42,48.31,48.38,100800.0,33.2391,33.2941,33.2184,33.2666,100800.0
2008-04-07 11:55:00,48.37,48.41,48.34,48.4,74500.0,33.2597,33.2872,33.2391,33.2803,74500.0
2008-04-07 12:00:00,48.41,48.46,48.24,48.26,81400.0,33.2872,33.3216,33.1703,33.184,81400.0
2008-04-07 12:05:00,48.26,48.4,48.23,48.35,65100.0,33.184,33.2803,33.1634,33.2459,65100.0
2008-04-07 12:10:00,48.35,48.39,48.28,48.33,48200.0,33.2459,33.2734,33.1978,33.2322,48200.0
2008-04-07 12:15:00,48.33,48.38,48.24,48.26,29500.0,33.2322,33.2666,33.1703,33.184,29500.0
2008-04-07 12:20:00,48.28,48.38,48.24,48.34,50300.0,33.1978,33.2666,33.1703,33.2391,50300.0
2008-04-07 12:25:00,48.35,48.45,48.32,48.44,47500.0,33.2459,33.3147,33.2253,33.3078,47500.0
2008-04-07 12:30:00,48.43,48.57,48.38,48.56,90300.0,33.3009,33.3972,33.2666,33.3903,90300.0
2008-04-07 12:35:00,48.57,48.85,48.55,48.76,205700.0,33.3972,33.5897,33.3835,33.5279,205700.0
2008-04-07 12:40:00,48.77,48.91,48.71,48.76,190200.0,33.5347,33.631,33.4935,33.5279,190200.0
2008-04-07 12:45:00,48.73,48.88,48.7,48.84,125300.0,33.5072,33.6104,33.4866,33.5829,125300.0
2008-04-07 12:50:00,48.84,48.88,48.76,48.79,89600.0,33.5829,33.6104,33.5279,33.5485,89600.0
2008-04-07 12:55:00,48.8,48.87,48.64,48.85,141600.0,33.5554,33.6035,33.4453,33.5897,141600.0
2008-04-07 13:00:00,48.85,48.97,48.83,48.87,114700.0,33.5897,33.6723,33.576,33.6035,114700.0
2008-04-07 13:05:00,48.87,49.02,48.82,48.89,141500.0,33.6035,33.7066,33.5691,33.6172,141500.0
2008-04-07 13:10:00,48.89,48.96,48.77,48.8,114700.0,33.6172,33.6654,33.5347,33.5554,114700.0
2008-04-07 13:15:00,48.8,48.86,48.64,48.66,139700.0,33.5554,33.5966,33.4453,33.4591,139700.0
2008-04-07 13:20:00,48.66,48.76,48.64,48.74,94600.0,33.4591,33.5279,33.4453,33.5141,94600.0
2008-04-07 13:25:00,48.73,48.77,48.62,48.67,85000.0,33.5072,33.5347,33.4316,33.466,85000.0
2008-04-07 13:30:00,48.66,48.7,48.61,48.69,66700.0,33.4591,33.4866,33.4247,33.4797,66700.0
2008-04-07 13:35:00,48.67,48.74,48.6,48.66,74800.0,33.466,33.5141,33.4178,33.4591,74800.0
2008-04-07 13:40:00,48.65,48.66,48.47,48.48,126100.0,33.4522,33.4591,33.3284,33.3353,126100.0
2008-04-07 13:45:00,48.47,48.58,48.47,48.56,108400.0,33.3284,33.4041,33.3284,33.3903,108400.0
2008-04-07 13:50:00,48.56,48.56,48.41,48.44,75200.0,33.3903,33.3903,33.2872,33.3078,75200.0
2008-04-07 13:55:00,48.43,48.71,48.42,48.67,124500.0,33.3009,33.4935,33.2941,33.466,124500.0
2008-04-07 14:00:00,48.67,48.67,48.35,48.36,144600.0,33.466,33.466,33.2459,33.2528,144600.0
2008-04-07 14:05:00,48.36,48.42,48.28,48.33,118900.0,33.2528,33.2941,33.1978,33.2322,118900.0
2008-04-07 14:10:00,48.33,48.33,48.17,48.23,103500.0,33.2322,33.2322,33.1222,33.1634,103500.0
2008-04-07 14:15:00,48.25,48.32,48.16,48.17,47800.0,33.1772,33.2253,33.1153,33.1222,47800.0
2008-04-07 14:20:00,48.17,48.28,48.06,48.1,87000.0,33.1222,33.1978,33.0465,33.074,87000.0
2008-04-07 14:25:00,48.11,48.19,48.05,48.09,63900.0,33.0809,33.1359,33.0396,33.0672,63900.0
2008-04-07 14:30:00,48.08,48.2,48.07,48.18,97500.0,33.0603,33.1428,33.0534,33.129,97500.0
2008-04-07 14:35:00,48.18,48.2,48.0,48.18,144300.0,33.129,33.1428,33.0053,33.129,144300.0
2008-04-07 14:40:00,48.17,48.23,48.04,48.13,96200.0,33.1222,33.1634,33.0328,33.0947,96200.0
2008-04-07 14:45:00,48.13,48.2,48.06,48.08,83300.0,33.0947,33.1428,33.0465,33.0603,83300.0
2008-04-07 14:50:00,48.07,48.23,48.05,48.23,79700.0,33.0534,33.1634,33.0396,33.1634,79700.0
2008-04-07 14:55:00,48.22,48.28,48.07,48.07,91600.0,33.1565,33.1978,33.0534,33.0534,91600.0
2008-04-07 15:00:00,48.06,48.21,47.99,48.17,122600.0,33.0465,33.1497,32.9984,33.1222,122600.0
2008-04-07 15:05:00,48.19,48.22,48.04,48.08,115300.0,33.1359,33.1565,33.0328,33.0603,115300.0
2008-04-07 15:10:00,48.08,48.24,47.98,48.18,178300.0,33.0603,33.1703,32.9915,33.129,178300.0
2008-04-07 15:15:00,48.18,48.19,48.09,48.15,111800.0,33.129,33.1359,33.0672,33.1084,111800.0
2008-04-07 15:20:00,48.13,48.23,48.02,48.15,260000.0,33.0947,33.1634,33.019,33.1084,260000.0
2008-04-07 15:25:00,48.15,48.2,48.12,48.12,97400.0,33.1084,33.1428,33.0878,33.0878,97400.0
2008-04-07 15:30:00,48.13,48.15,47.89,47.93,172400.0,33.0947,33.1084,32.9296,32.9571,172400.0
2008-04-07 15:35:00,47.93,48.11,47.87,48.0,163200.0,32.9571,33.0809,32.9159,33.0053,163200.0
2008-04-07 15:40:00,48.0,48.11,47.95,47.99,184300.0,33.0053,33.0809,32.9709,32.9984,184300.0
2008-04-07 15:45:00,47.98,48.1,47.95,47.98,153900.0,32.9915,33.074,32.9709,32.9915,153900.0
2008-04-07 15:50:00,47.97,48.13,47.96,48.07,220400.0,32.9846,33.0947,32.9778,33.0534,220400.0
2008-04-07 15:55:00,48.08,48.13,47.96,48.12,368200.0,33.0603,33.0947,32.9778,33.0878,368200.0
2008-04-08 09:30:00,47.89,48.02,47.02,47.29,542200.0,32.9296,33.019,32.3314,32.5171,542200.0
2008-04-08 09:35:00,47.29,47.66,47.17,47.22,443200.0,32.5171,32.7715,32.4346,32.4689,443200.0
2008-04-08 09:40:00,47.23,47.62,47.14,47.57,346500.0,32.4758,32.744,32.4139,32.7096,346500.0
2008-04-08 09:45:00,47.58,47.91,47.58,47.71,210200.0,32.7165,32.9434,32.7165,32.8059,210200.0
2008-04-08 09:50:00,47.74,47.9,47.66,47.82,128700.0,32.8265,32.9365,32.7715,32.8815,128700.0
2008-04-08 09:55:00,47.84,47.84,47.47,47.55,164500.0,32.8953,32.8953,32.6408,32.6958,164500.0
2008-04-08 10:00:00,47.56,47.79,47.35,47.5,406100.0,32.7027,32.8609,32.5583,32.6615,406100.0
2008-04-08 10:05:00,47.52,47.59,47.37,47.52,107200.0,32.6752,32.7233,32.5721,32.6752,107200.0
2008-04-08 10:10:00,47.55,47.83,47.55,47.58,221700.0,32.6958,32.8884,32.6958,32.7165,221700.0
2008-04-08 10:15:00,47.57,47.66,47.52,47.58,175100.0,32.7096,32.7715,32.6752,32.7165,175100.0
2008-04-08 10:20:00,47.57,47.79,47.52,47.59,146600.0,32.7096,32.8609,32.6752,32.7233,146600.0
2008-04-08 10:25:00,47.62,47.86,47.52,47.73,111800.0,32.744,32.909,32.6752,32.8196,111800.0
2008-04-08 10:30:00,47.73,47.82,47.64,47.66,165300.0,32.8196,32.8815,32.7577,32.7715,165300.0
2008-04-08 10:35:00,47.68,47.72,47.54,47.67,109100.0,32.7852,32.8127,32.689,32.7784,109100.0
2008-04-08 10:40:00,47.68,47.84,47.63,47.76,166300.0,32.7852,32.8953,32.7509,32.8402,166300.0
2008-04-08 10:45:00,47.77,48.11,47.75,48.05,160300.0,32.8471,33.0809,32.8334,33.0396,160300.0
2008-04-08 10:50:00,48.05,48.11,47.98,47.98,109000.0,33.0396,33.0809,32.9915,32.9915,109000.0
2008-04-08 10:55:00,47.98,48.03,47.8,48.01,310800.0,32.9915,33.0259,32.8677,33.0121,310800.0
2008-04-08 11:00:00,48.01,48.1,47.89,48.1,186100.0,33.0121,33.074,32.9296,33.074,186100.0
2008-04-08 11:05:00,48.1,48.35,48.08,48.35,141800.0,33.074,33.2459,33.0603,33.2459,141800.0
2008-04-08 11:10:00,48.36,48.48,48.28,48.32,134600.0,33.2528,33.3353,33.1978,33.2253,134600.0
2008-04-08 11:15:00,48.31,48.4,48.3,48.32,99000.0,33.2184,33.2803,33.2116,33.2253,99000.0
2008-04-08 11:20:00,48.33,48.4,48.25,48.32,85700.0,33.2322,33.2803,33.1772,33.2253,85700.0
2008-04-08 11:25:00,48.32,48.38,48.25,48.3,101600.0,33.2253,33.2666,33.1772,33.2116,101600.0
2008-04-08 11:30:00,48.3,48.49,48.29,48.41,103300.0,33.2116,33.3422,33.2047,33.2872,103300.0
2008-04-08 11:35:00,48.41,48.48,48.31,48.34,96800.0,33.2872,33.3353,33.2184,33.2391,96800.0
2008-04-08 11:40:00,48.35,48.38,48.26,48.33,77400.0,33.2459,33.2666,33.184,33.2322,77400.0
2008-04-08 11:45:00,48.34,48.37,48.26,48.26,67500.0,33.2391,33.2597,33.184,33.184,67500.0
2008-04-08 11:50:00,48.25,48.29,48.12,48.18,113400.0,33.1772,33.2047,33.0878,33.129,113400.0
2008-04-08 11:55:00,48.19,48.25,48.17,48.18,53400.0,33.1359,33.1772,33.1222,33.129,53400.0
2008-04-08 12:00:00,48.18,48.2,48.08,48.11,98000.0,33.129,33.1428,33.0603,33.0809,98000.0
2008-04-08 12:05:00,48.12,48.23,48.09,48.19,66600.0,33.0878,33.1634,33.0672,33.1359,66600.0
2008-04-08 12:10:00,48.19,48.23,48.08,48.2,104900.0,33.1359,33.1634,33.0603,33.1428,104900.0
2008-04-08 12:15:00,48.2,48.32,48.17,48.3,72600.0,33.1428,33.2253,33.1222,33.2116,72600.0
2008-04-08 12:20:00,48.32,48.41,48.29,48.34,72300.0,33.2253,33.2872,33.2047,33.2391,72300.0
2008-04-08 12:25:00,48.34,48.36,48.22,48.23,69800.0,33.2391,33.2528,33.1565,33.1634,69800.0
2008-04-08 12:30:00,48.24,48.34,48.24,48.3,40700.0,33.1703,33.2391,33.1703,33.2116,40700.0
2008-04-08 12:35:00,48.3,48.31,48.26,48.26,46200.0,33.2116,33.2184,33.184,33.184,46200.0
2008-04-08 12:40:00,48.28,48.31,48.2,48.22,57600.0,33.1978,33.2184,33.1428,33.1565,57600.0
2008-04-08 12:45:00,48.23,48.29,48.17,48.29,104400.0,33.1634,33.2047,33.1222,33.2047,104400.0
2008-04-08 12:50:00,48.28,48.29,48.15,48.16,45400.0,33.1978,33.2047,33.1084,33.1153,45400.0
2008-04-08 12:55:00,48.17,48.19,47.98,48.0,107700.0,33.1222,33.1359,32.9915,33.0053,107700.0
2008-04-08 13:00:00,48.0,48.03,47.84,47.89,120900.0,33.0053,33.0259,32.8953,32.9296,120900.0
2008-04-08 13:05:00,47.89,47.89,47.79,47.85,72800.0,32.9296,32.9296,32.8609,32.9021,72800.0
2008-04-08 13:10:00,47.86,48.07,47.83,47.86,117600.0,32.909,33.0534,32.8884,32.909,117600.0
2008-04-08 13:15:00,47.86,47.88,47.8,47.81,62000.0,32.909,32.9228,32.8677,32.8746,62000.0
2008-04-08 13:20:00,47.81,47.82,47.74,47.75,72100.0,32.8746,32.8815,32.8265,32.8334,72100.0
2008-04-08 13:25:00,47.77,47.77,47.72,47.75,71900.0,32.8471,32.8471,32.8127,32.8334,71900.0
2008-04-08 13:30:00,47.74,47.78,47.72,47.73,62300.0,32.8265,32.854,32.8127,32.8196,62300.0
2008-04-08 13:35:00,47.73,47.85,47.72,47.76,71700.0,32.8196,32.9021,32.8127,32.8402,71700.0
2008-04-08 13:40:00,47.76,47.81,47.65,47.71,68800.0,32.8402,32.8746,32.7646,32.8059,68800.0
2008-04-08 13:45:00,47.71,47.76,47.62,47.64,95600.0,32.8059,32.8402,32.744,32.7577,95600.0
2008-04-08 13:50:00,47.64,47.83,47.62,47.77,75700.0,32.7577,32.8884,32.744,32.8471,75700.0
2008-04-08 13:55:00,47.79,47.8,47.71,47.76,42700.0,32.8609,32.8677,32.8059,32.8402,42700.0
2008-04-08 14:00:00,47.76,47.81,47.61,47.67,130300.0,32.8402,32.8746,32.7371,32.7784,130300.0
2008-04-08 14:05:00,47.68,47.72,47.55,47.59,76500.0,32.7852,32.8127,32.6958,32.7233,76500.0
2008-04-08 14:10:00,47.59,47.7,47.56,47.59,119300.0,32.7233,32.799,32.7027,32.7233,119300.0
2008-04-08 14:15:00,47.6,47.68,47.55,47.66,107500.0,32.7302,32.7852,32.6958,32.7715,107500.0
2008-04-08 14:20:00,47.66,47.67,47.51,47.52,104500.0,32.7715,32.7784,32.6683,32.6752,104500.0
2008-04-08 14:25:00,47.53,47.72,47.5,47.69,143500.0,32.6821,32.8127,32.6615,32.7921,143500.0
2008-04-08 14:30:00,47.7,47.72,47.6,47.62,113600.0,32.799,32.8127,32.7302,32.744,113600.0
2008-04-08 14:35:00,47.62,47.71,47.56,47.68,81100.0,32.744,32.8059,32.7027,32.7852,81100.0
2008-04-08 14:40:00,47.7,47.81,47.64,47.66,65600.0,32.799,32.8746,32.7577,32.7715,65600.0
2008-04-08 14:45:00,47.65,47.84,47.64,47.81,96900.0,32.7646,32.8953,32.7577,32.8746,96900.0
2008-04-08 14:50:00,47.8,48.02,47.8,47.92,93000.0,32.8677,33.019,32.8677,32.9503,93000.0
2008-04-08 14:55:00,47.92,48.01,47.85,48.0,85900.0,32.9503,33.0121,32.9021,33.0053,85900.0
2008-04-08 15:00:00,47.99,48.0,47.72,47.73,118000.0,32.9984,33.0053,32.8127,32.8196,118000.0
2008-04-08 15:05:00,47.74,47.82,47.66,47.81,83000.0,32.8265,32.8815,32.7715,32.8746,83000.0
2008-04-08 15:10:00,47.79,47.81,47.64,47.64,76100.0,32.8609,32.8746,32.7577,32.7577,76100.0
2008-04-08 15:15:00,47.65,47.73,47.64,47.71,58500.0,32.7646,32.8196,32.7577,32.8059,58500.0
2008-04-08 15:20:00,47.71,47.73,47.55,47.58,104100.0,32.8059,32.8196,32.6958,32.7165,104100.0
2008-04-08 15:25:00,47.59,47.78,47.56,47.75,76300.0,32.7233,32.854,32.7027,32.8334,76300.0
2008-04-08 15:30:00,47.75,47.98,47.75,47.93,179000.0,32.8334,32.9915,32.8334,32.9571,179000.0
2008-04-08 15:35:00,47.93,47.94,47.81,47.81,152900.0,32.9571,32.964,32.8746,32.8746,152900.0
2008-04-08 15:40:00,47.81,47.83,47.65,47.75,235000.0,32.8746,32.8884,32.7646,32.8334,235000.0
2008-04-08 15:45:00,47.75,47.9,47.55,47.56,218700.0,32.8334,32.9365,32.6958,32.7027,218700.0
2008-04-08 15:50:00,47.56,47.74,47.55,47.69,364700.0,32.7027,32.8265,32.6958,32.7921,364700.0
2008-04-08 15:55:00,47.7,47.82,47.66,47.66,333200.0,32.799,32.8815,32.7715,32.7715,333200.0
2008-04-09 09:30:00,47.23,47.94,47.22,47.94,368500.0,32.666,33.1571,32.6591,33.1571,368500.0
2008-04-09 09:35:00,47.95,48.08,47.47,47.52,242200.0,33.164,33.2539,32.832,32.8666,242200.0
2008-04-09 09:40:00,47.5,47.51,47.05,47.15,181300.0,32.8528,32.8597,32.5415,32.6107,181300.0
2008-04-09 09:45:00,47.16,47.69,46.84,46.94,285200.0,32.6176,32.9842,32.3963,32.4654,285200.0
2008-04-09 09:50:00,46.93,47.1,46.8,46.8,224600.0,32.4585,32.5761,32.3686,32.3686,224600.0
2008-04-09 09:55:00,46.81,46.82,46.57,46.62,290900.0,32.3755,32.3824,32.2095,32.2441,290900.0
2008-04-09 10:00:00,46.61,46.73,46.33,46.4,337500.0,32.2372,32.3202,32.0435,32.092,337500.0
2008-04-09 10:05:00,46.4,46.49,46.29,46.45,416400.0,32.092,32.1542,32.0159,32.1265,416400.0
2008-04-09 10:10:00,46.44,46.5,46.33,46.46,229700.0,32.1196,32.1611,32.0435,32.1335,229700.0
2008-04-09 10:15:00,46.46,46.65,46.42,46.55,134300.0,32.1335,32.2649,32.1058,32.1957,134300.0
2008-04-09 10:20:00,46.57,46.67,46.44,46.57,178700.0,32.2095,32.2787,32.1196,32.2095,178700.0
2008-04-09 10:25:00,46.59,46.6,46.27,46.4,203900.0,32.2234,32.2303,32.002,32.092,203900.0
2008-04-09 10:30:00,46.42,46.42,46.17,46.28,198300.0,32.1058,32.1058,31.9329,32.009,198300.0
2008-04-09 10:35:00,46.28,46.47,46.21,46.44,172700.0,32.009,32.1404,31.9605,32.1196,172700.0
2008-04-09 10:40:00,46.45,46.48,46.27,46.41,72800.0,32.1265,32.1473,32.002,32.0989,72800.0
2008-04-09 10:45:00,46.41,46.64,46.37,46.58,175300.0,32.0989,32.2579,32.0712,32.2165,175300.0
2008-04-09 10:50:00,46.59,46.64,46.33,46.41,158900.0,32.2234,32.2579,32.0435,32.0989,158900.0
2008-04-09 10:55:00,46.39,46.51,46.39,46.45,139900.0,32.085,32.168,32.085,32.1265,139900.0
2008-04-09 11:00:00,46.46,46.56,46.42,46.48,138000.0,32.1335,32.2026,32.1058,32.1473,138000.0
2008-04-09 11:05:00,46.48,46.5,46.36,46.47,151500.0,32.1473,32.1611,32.0643,32.1404,151500.0
2008-04-09 11:10:00,46.47,46.54,46.36,46.41,142900.0,32.1404,32.1888,32.0643,32.0989,142900.0
2008-04-09 11:15:00,46.43,46.46,46.35,46.4,116400.0,32.1127,32.1335,32.0574,32.092,116400.0
2008-04-09 11:20:00,46.4,46.45,46.17,46.17,190500.0,32.092,32.1265,31.9329,31.9329,190500.0
2008-04-09 11:25:00,46.17,46.22,46.08,46.19,153600.0,31.9329,31.9675,31.8706,31.9467,153600.0
2008-04-09 11:30:00,46.19,46.25,46.12,46.18,73900.0,31.9467,31.9882,31.8983,31.9398,73900.0
2008-04-09 11:35:00,46.19,46.21,45.91,45.91,171200.0,31.9467,31.9605,31.7531,31.7531,171200.0
2008-04-09 11:40:00,45.91,46.1,45.91,46.02,155800.0,31.7531,31.8845,31.7531,31.8291,155800.0
2008-04-09 11:45:00,46.04,46.14,46.04,46.05,128600.0,31.843,31.9121,31.843,31.8499,128600.0
2008-04-09 11:50:00,46.05,46.14,46.0,46.11,167900.0,31.8499,31.9121,31.8153,31.8914,167900.0
2008-04-09 11:55:00,46.12,46.2,46.07,46.07,73400.0,31.8983,31.9536,31.8637,31.8637,73400.0
2008-04-09 12:00:00,46.07,46.22,46.06,46.17,111900.0,31.8637,31.9675,31.8568,31.9329,111900.0
2008-04-09 12:05:00,46.16,46.17,46.05,46.06,131300.0,31.926,31.9329,31.8499,31.8568,131300.0
2008-04-09 12:10:00,46.07,46.07,45.9,45.96,120000.0,31.8637,31.8637,31.7461,31.7876,120000.0
2008-04-09 12:15:00,45.98,46.05,45.96,46.03,122300.0,31.8015,31.8499,31.7876,31.8361,122300.0
2008-04-09 12:20:00,46.04,46.11,45.98,46.1,85900.0,31.843,31.8914,31.8015,31.8845,85900.0
2008-04-09 12:25:00,46.09,46.24,46.09,46.19,62600.0,31.8775,31.9813,31.8775,31.9467,62600.0
2008-04-09 12:30:00,46.2,46.23,46.1,46.2,78000.0,31.9536,31.9744,31.8845,31.9536,78000.0
2008-04-09 12:35:00,46.21,46.24,46.15,46.19,62300.0,31.9605,31.9813,31.919,31.9467,62300.0
2008-04-09 12:40:00,46.19,46.2,46.1,46.15,48900.0,31.9467,31.9536,31.8845,31.919,48900.0
2008-04-09 12:45:00,46.14,46.14,46.0,46.02,57700.0,31.9121,31.9121,31.8153,31.8291,57700.0
2008-04-09 12:50:00,46.03,46.08,45.91,45.92,98200.0,31.8361,31.8706,31.7531,31.76,98200.0
2008-04-09 12:55:00,45.91,45.96,45.86,45.88,90900.0,31.7531,31.7876,31.7185,31.7323,90900.0
2008-04-09 13:00:00,45.89,46.08,45.87,45.96,142500.0,31.7392,31.8706,31.7254,31.7876,142500.0
2008-04-09 13:05:00,45.96,46.04,45.81,46.02,131100.0,31.7876,31.843,31.6839,31.8291,131100.0
2008-04-09 13:10:00,46.01,46.1,45.96,45.96,79900.0,31.8222,31.8845,31.7876,31.7876,79900.0
2008-04-09 13:15:00,45.96,46.1,45.91,46.08,67300.0,31.7876,31.8845,31.7531,31.8706,67300.0
2008-04-09 13:20:00,46.08,46.12,45.94,45.98,119900.0,31.8706,31.8983,31.7738,31.8015,119900.0
2008-04-09 13:25:00,45.98,45.99,45.88,45.91,71800.0,31.8015,31.8084,31.7323,31.7531,71800.0
2008-04-09 13:30:00,45.92,45.98,45.76,45.77,132200.0,31.76,31.8015,31.6493,31.6562,132200.0
2008-04-09 13:35:00,45.76,45.89,45.73,45.87,142100.0,31.6493,31.7392,31.6286,31.7254,142100.0
2008-04-09 13:40:00,45.87,45.97,45.8,45.94,117900.0,31.7254,31.7946,31.677,31.7738,117900.0
2008-04-09 13:45:00,45.95,45.98,45.78,45.82,115300.0,31.7807,31.8015,31.6631,31.6908,115300.0
2008-04-09 13:50:00,45.83,45.97,45.81,45.96,144900.0,31.6977,31.7946,31.6839,31.7876,144900.0
2008-04-09 13:55:00,45.97,45.99,45.86,45.92,149800.0,31.7946,31.8084,31.7185,31.76,149800.0
2008-04-09 14:00:00,45.92,46.09,45.89,46.07,193200.0,31.76,31.8775,31.7392,31.8637,193200.0
2008-04-09 14:05:00,46.06,46.09,46.0,46.06,110600.0,31.8568,31.8775,31.8153,31.8568,110600.0
2008-04-09 14:10:00,46.07,46.09,45.97,45.99,196700.0,31.8637,31.8775,31.7946,31.8084,196700.0
2008-04-09 14:15:00,45.99,46.04,45.95,45.97,99000.0,31.8084,31.843,31.7807,31.7946,99000.0
2008-04-09 14:20:00,45.97,46.03,45.89,45.93,115800.0,31.7946,31.8361,31.7392,31.7669,115800.0
2008-04-09 14:25:00,45.93,46.03,45.85,45.98,100000.0,31.7669,31.8361,31.7116,31.8015,100000.0
2008-04-09 14:30:00,46.0,46.0,45.9,45.92,60300.0,31.8153,31.8153,31.7461,31.76,60300.0
2008-04-09 14:35:00,45.92,46.06,45.89,46.01,98400.0,31.76,31.8568,31.7392,31.8222,98400.0
2008-04-09 14:40:00,46.0,46.04,45.94,45.94,91000.0,31.8153,31.843,31.7738,31.7738,91000.0
2008-04-09 14:45:00,45.93,45.98,45.82,45.83,82700.0,31.7669,31.8015,31.6908,31.6977,82700.0
2008-04-09 14:50:00,45.83,45.85,45.7,45.76,135100.0,31.6977,31.7116,31.6078,31.6493,135100.0
2008-04-09 14:55:00,45.76,45.85,45.69,45.75,102600.0,31.6493,31.7116,31.6009,31.6424,102600.0
2008-04-09 15:00:00,45.75,45.88,45.67,45.85,94800.0,31.6424,31.7323,31.5871,31.7116,94800.0
2008-04-09 15:05:00,45.86,45.96,45.83,45.91,153300.0,31.7185,31.7876,31.6977,31.7531,153300.0
2008-04-09 15:10:00,45.91,46.01,45.86,46.0,148900.0,31.7531,31.8222,31.7185,31.8153,148900.0
2008-04-09 15:15:00,46.0,46.09,45.9,46.09,127700.0,31.8153,31.8775,31.7461,31.8775,127700.0
2008-04-09 15:20:00,46.08,46.13,46.01,46.01,115700.0,31.8706,31.9052,31.8222,31.8222,115700.0
2008-04-09 15:25:00,46.0,46.08,45.95,45.97,114600.0,31.8153,31.8706,31.7807,31.7946,114600.0
2008-04-09 15:30:00,45.96,46.11,45.96,46.06,155900.0,31.7876,31.8914,31.7876,31.8568,155900.0
2008-04-09 15:35:00,46.06,46.21,46.04,46.19,208000.0,31.8568,31.9605,31.843,31.9467,208000.0
2008-04-09 15:40:00,46.2,46.22,46.11,46.16,186600.0,31.9536,31.9675,31.8914,31.926,186600.0
2008-04-09 15:45:00,46.16,46.29,46.15,46.24,286700.0,31.926,32.0159,31.919,31.9813,286700.0
2008-04-09 15:50:00,46.23,46.26,46.04,46.07,331300.0,31.9744,31.9951,31.843,31.8637,331300.0
2008-04-09 15:55:00,46.07,46.1,45.99,46.05,607000.0,31.8637,31.8845,31.8084,31.8499,607000.0
2008-04-10 09:30:00,45.72,45.8,45.35,45.4,399300.0,31.6216,31.677,31.3657,31.4003,399300.0
2008-04-10 09:35:00,45.4,45.46,45.1,45.11,452100.0,31.4003,31.4418,31.1928,31.1997,452100.0
2008-04-10 09:40:00,45.1,45.29,44.9,45.05,688500.0,31.1928,31.3242,31.0545,31.1582,688500.0
2008-04-10 09:45:00,45.05,45.13,44.94,45.04,241100.0,31.1582,31.2136,31.0822,31.1513,241100.0
2008-04-10 09:50:00,45.04,45.64,44.89,45.59,370500.0,31.1513,31.5663,31.0476,31.5317,370500.0
2008-04-10 09:55:00,45.58,45.68,45.2,45.28,391100.0,31.5248,31.594,31.262,31.3173,391100.0
2008-04-10 10:00:00,45.26,45.27,44.96,45.1,212200.0,31.3035,31.3104,31.096,31.1928,212200.0
2008-04-10 10:05:00,45.11,45.35,45.1,45.26,155600.0,31.1997,31.3657,31.1928,31.3035,155600.0
2008-04-10 10:10:00,45.26,45.48,45.25,45.43,227700.0,31.3035,31.4557,31.2966,31.4211,227700.0
2008-04-10 10:15:00,45.43,45.44,45.25,45.38,86000.0,31.4211,31.428,31.2966,31.3865,86000.0
2008-04-10 10:20:00,45.37,45.59,45.31,45.55,168700.0,31.3796,31.5317,31.3381,31.5041,168700.0
2008-04-10 10:25:00,45.56,45.58,45.43,45.48,196300.0,31.511,31.5248,31.4211,31.4557,196300.0
2008-04-10 10:30:00,45.47,45.5,45.06,45.14,232200.0,31.4487,31.4695,31.1652,31.2205,232200.0
2008-04-10 10:35:00,45.14,45.26,45.0,45.06,112400.0,31.2205,31.3035,31.1237,31.1652,112400.0
2008-04-10 10:40:00,45.05,45.29,45.05,45.25,200400.0,31.1582,31.3242,31.1582,31.2966,200400.0
2008-04-10 10:45:00,45.25,45.36,45.2,45.29,339200.0,31.2966,31.3727,31.262,31.3242,339200.0
2008-04-10 10:50:00,45.29,45.3,45.2,45.26,158400.0,31.3242,31.3312,31.262,31.3035,158400.0
2008-04-10 10:55:00,45.26,45.45,45.26,45.39,207200.0,31.3035,31.4349,31.3035,31.3934,207200.0
2008-04-10 11:00:00,45.39,45.41,45.16,45.25,160400.0,31.3934,31.4072,31.2343,31.2966,160400.0
2008-04-10 11:05:00,45.24,45.32,45.24,45.31,183100.0,31.2897,31.345,31.2897,31.3381,183100.0
2008-04-10 11:10:00,45.32,45.57,45.3,45.55,304500.0,31.345,31.5179,31.3312,31.5041,304500.0
2008-04-10 11:15:00,45.54,45.55,45.3,45.42,144300.0,31.4971,31.5041,31.3312,31.4142,144300.0
2008-04-10 11:20:00,45.43,45.55,45.31,45.32,192300.0,31.4211,31.5041,31.3381,31.345,192300.0
2008-04-10 11:25:00,45.32,45.46,45.27,45.3,137300.0,31.345,31.4418,31.3104,31.3312,137300.0
2008-04-10 11:30:00,45.3,45.31,45.18,45.28,363500.0,31.3312,31.3381,31.2482,31.3173,363500.0
2008-04-10 11:35:00,45.31,45.5,45.28,45.38,248300.0,31.3381,31.4695,31.3173,31.3865,248300.0
2008-04-10 11:40:00,45.39,45.75,45.37,45.71,197200.0,31.3934,31.6424,31.3796,31.6147,197200.0
2008-04-10 11:45:00,45.71,46.01,45.7,46.0,397600.0,31.6147,31.8222,31.6078,31.8153,397600.0
2008-04-10 11:50:00,45.98,46.11,45.95,46.1,332400.0,31.8015,31.8914,31.7807,31.8845,332400.0
2008-04-10 11:55:00,46.11,46.16,46.04,46.15,117800.0,31.8914,31.926,31.843,31.919,117800.0
2008-04-10 12:00:00,46.14,46.32,46.12,46.22,219200.0,31.9121,32.0366,31.8983,31.9675,219200.0
2008-04-10 12:05:00,46.2,46.2,46.03,46.11,141800.0,31.9536,31.9536,31.8361,31.8914,141800.0
2008-04-10 12:10:00,46.1,46.13,45.81,45.85,132700.0,31.8845,31.9052,31.6839,31.7116,132700.0
2008-04-10 12:15:00,45.86,45.88,45.7,45.83,105900.0,31.7185,31.7323,31.6078,31.6977,105900.0
2008-04-10 12:20:00,45.84,45.95,45.78,45.94,57800.0,31.7046,31.7807,31.6631,31.7738,57800.0
2008-04-10 12:25:00,45.93,45.93,45.66,45.68,147500.0,31.7669,31.7669,31.5801,31.594,147500.0
2008-04-10 12:30:00,45.67,45.71,45.61,45.69,51900.0,31.5871,31.6147,31.5456,31.6009,51900.0
2008-04-10 12:35:00,45.68,45.69,45.52,45.65,63600.0,31.594,31.6009,31.4833,31.5732,63600.0
2008-04-10 12:40:00,45.65,45.77,45.59,45.77,66400.0,31.5732,31.6562,31.5317,31.6562,66400.0
2008-04-10 12:45:00,45.75,45.76,45.35,45.39,78000.0,31.6424,31.6493,31.3657,31.3934,78000.0
2008-04-10 12:50:00,45.39,45.46,45.31,45.45,72700.0,31.3934,31.4418,31.3381,31.4349,72700.0
2008-04-10 12:55:00,45.44,45.48,45.38,45.43,43900.0,31.428,31.4557,31.3865,31.4211,43900.0
2008-04-10 13:00:00,45.43,45.65,45.43,45.5,167400.0,31.4211,31.5732,31.4211,31.4695,167400.0
2008-04-10 13:05:00,45.5,45.51,45.4,45.42,71300.0,31.4695,31.4764,31.4003,31.4142,71300.0
2008-04-10 13:10:00,45.43,45.46,45.32,45.33,99500.0,31.4211,31.4418,31.345,31.3519,99500.0
2008-04-10 13:15:00,45.34,45.34,45.25,45.26,93100.0,31.3588,31.3588,31.2966,31.3035,93100.0
2008-04-10 13:20:00,45.25,45.28,45.16,45.2,140800.0,31.2966,31.3173,31.2343,31.262,140800.0
2008-04-10 13:25:00,45.21,45.3,45.15,45.22,123300.0,31.2689,31.3312,31.2274,31.2758,123300.0
2008-04-10 13:30:00,45.23,45.36,45.17,45.24,133700.0,31.2827,31.3727,31.2412,31.2897,133700.0
2008-04-10 13:35:00,45.24,45.4,45.19,45.21,158800.0,31.2897,31.4003,31.2551,31.2689,158800.0
2008-04-10 13:40:00,45.22,45.22,45.06,45.11,134500.0,31.2758,31.2758,31.1652,31.1997,134500.0
2008-04-10 13:45:00,45.11,45.25,45.1,45.2,100000.0,31.1997,31.2966,31.1928,31.262,100000.0
2008-04-10 13:50:00,45.2,45.21,45.0,45.0,121000.0,31.262,31.2689,31.1237,31.1237,121000.0
2008-04-10 13:55:00,45.0,45.08,44.73,44.74,280300.0,31.1237,31.179,30.9369,30.9438,280300.0
2008-04-10 14:00:00,44.75,44.78,44.6,44.76,250400.0,30.9508,30.9715,30.847,30.9577,250400.0
2008-04-10 14:05:00,44.74,44.83,44.72,44.77,172900.0,30.9438,31.0061,30.93,30.9646,172900.0
2008-04-10 14:10:00,44.78,44.8,44.65,44.65,106300.0,30.9715,30.9853,30.8816,30.8816,106300.0
2008-04-10 14:15:00,44.65,44.65,44.51,44.61,161000.0,30.8816,30.8816,30.7848,30.8539,161000.0
2008-04-10 14:20:00,44.61,44.62,44.45,44.45,157100.0,30.8539,30.8608,30.7433,30.7433,157100.0
2008-04-10 14:25:00,44.45,44.5,44.34,44.43,202500.0,30.7433,30.7778,30.6672,30.7294,202500.0
2008-04-10 14:30:00,44.42,44.63,44.26,44.63,291600.0,30.7225,30.8678,30.6119,30.8678,291600.0
2008-04-10 14:35:00,44.63,44.65,44.56,44.59,160600.0,30.8678,30.8816,30.8193,30.8401,160600.0
2008-04-10 14:40:00,44.6,44.72,44.57,44.66,208200.0,30.847,30.93,30.8263,30.8885,208200.0
2008-04-10 14:45:00,44.67,44.68,44.47,44.55,175700.0,30.8954,30.9023,30.7571,30.8124,175700.0
2008-04-10 14:50:00,44.55,44.73,44.51,44.65,129700.0,30.8124,30.9369,30.7848,30.8816,129700.0
2008-04-10 14:55:00,44.65,44.87,44.64,44.78,177400.0,30.8816,31.0338,30.8747,30.9715,177400.0
2008-04-10 15:00:00,44.78,44.84,44.68,44.73,106000.0,30.9715,31.013,30.9023,30.9369,106000.0
2008-04-10 15:05:00,44.73,44.76,44.67,44.68,118300.0,30.9369,30.9577,30.8954,30.9023,118300.0
2008-04-10 15:10:00,44.67,44.68,44.44,44.51,179100.0,30.8954,30.9023,30.7363,30.7848,179100.0
2008-04-10 15:15:00,44.51,44.6,44.48,44.54,120500.0,30.7848,30.847,30.764,30.8055,120500.0
2008-04-10 15:20:00,44.54,44.65,44.44,44.64,157100.0,30.8055,30.8816,30.7363,30.8747,157100.0
2008-04-10 15:25:00,44.63,44.71,44.54,44.58,183000.0,30.8678,30.9231,30.8055,30.8332,183000.0
2008-04-10 15:30:00,44.58,44.59,44.32,44.35,272900.0,30.8332,30.8401,30.6534,30.6741,272900.0
2008-04-10 15:35:00,44.35,44.37,44.25,44.32,326500.0,30.6741,30.6879,30.6049,30.6534,326500.0
2008-04-10 15:40:00,44.32,44.41,44.23,44.31,322500.0,30.6534,30.7156,30.5911,30.6464,322500.0
2008-04-10 15:45:00,44.3,44.42,44.29,44.37,281900.0,30.6395,30.7225,30.6326,30.6879,281900.0
2008-04-10 15:50:00,44.37,44.47,44.34,44.45,607700.0,30.6879,30.7571,30.6672,30.7433,607700.0
2008-04-10 15:55:00,44.45,44.55,44.38,44.46,849200.0,30.7433,30.8124,30.6948,30.7502,849200.0
2008-04-11 09:30:00,43.86,44.48,43.6,44.12,450300.0,30.3352,30.764,30.1554,30.515,450300.0
2008-04-11 09:35:00,44.14,44.87,44.11,44.55,366700.0,30.5289,31.0338,30.5081,30.8124,366700.0
2008-04-11 09:40:00,44.55,44.8,44.49,44.5,314200.0,30.8124,30.9853,30.7709,30.7778,314200.0
2008-04-11 09:45:00,44.5,44.78,44.36,44.78,297200.0,30.7778,30.9715,30.681,30.9715,297200.0
2008-04-11 09:50:00,44.78,44.88,44.65,44.81,303000.0,30.9715,31.0407,30.8816,30.9923,303000.0
2008-04-11 09:55:00,44.81,44.92,44.55,44.75,318500.0,30.9923,31.0683,30.8124,30.9508,318500.0
2008-04-11 10:00:00,44.76,44.99,44.57,44.93,293900.0,30.9577,31.1167,30.8263,31.0753,293900.0
2008-04-11 10:05:00,44.94,44.94,44.68,44.75,209800.0,31.0822,31.0822,30.9023,30.9508,209800.0
2008-04-11 10:10:00,44.77,45.28,44.77,45.13,269300.0,30.9646,31.3173,30.9646,31.2136,269300.0
2008-04-11 10:15:00,45.14,45.35,45.09,45.25,269200.0,31.2205,31.3657,31.1859,31.2966,269200.0
2008-04-11 10:20:00,45.23,45.35,45.04,45.07,275700.0,31.2827,31.3657,31.1513,31.1721,275700.0
2008-04-11 10:25:00,45.07,45.17,44.86,44.98,234800.0,31.1721,31.2412,31.0268,31.1098,234800.0
2008-04-11 10:30:00,45.01,45.15,44.93,45.01,206200.0,31.1306,31.2274,31.0753,31.1306,206200.0
2008-04-11 10:35:00,45.01,45.18,44.87,44.97,278600.0,31.1306,31.2482,31.0338,31.1029,278600.0
2008-04-11 10:40:00,44.97,45.2,44.92,44.95,183800.0,31.1029,31.262,31.0683,31.0891,183800.0
2008-04-11 10:45:00,44.95,45.08,44.92,44.92,185100.0,31.0891,31.179,31.0683,31.0683,185100.0
2008-04-11 10:50:00,44.95,45.01,44.74,44.85,189800.0,31.0891,31.1306,30.9438,31.0199,189800.0
2008-04-11 10:55:00,44.86,44.91,44.66,44.79,139900.0,31.0268,31.0614,30.8885,30.9784,139900.0
2008-04-11 11:00:00,44.78,44.79,44.6,44.66,157500.0,30.9715,30.9784,30.847,30.8885,157500.0
2008-04-11 11:05:00,44.65,44.86,44.62,44.78,101400.0,30.8816,31.0268,30.8608,30.9715,101400.0
2008-04-11 11:10:00,44.77,44.83,44.55,44.55,116200.0,30.9646,31.0061,30.8124,30.8124,116200.0
2008-04-11 11:15:00,44.55,44.6,44.39,44.52,172400.0,30.8124,30.847,30.7018,30.7917,172400.0
2008-04-11 11:20:00,44.52,44.75,44.52,44.64,141700.0,30.7917,30.9508,30.7917,30.8747,141700.0
2008-04-11 11:25:00,44.65,44.65,44.57,44.6,102000.0,30.8816,30.8816,30.8263,30.847,102000.0
2008-04-11 11:30:00,44.61,44.62,44.54,44.58,87700.0,30.8539,30.8608,30.8055,30.8332,87700.0
2008-04-11 11:35:00,44.59,44.64,44.56,44.63,102200.0,30.8401,30.8747,30.8193,30.8678,102200.0
2008-04-11 11:40:00,44.62,44.71,44.61,44.68,99500.0,30.8608,30.9231,30.8539,30.9023,99500.0
2008-04-11 11:45:00,44.69,44.69,44.61,44.66,104200.0,30.9093,30.9093,30.8539,30.8885,104200.0
2008-04-11 11:50:00,44.67,44.69,44.42,44.45,191000.0,30.8954,30.9093,30.7225,30.7433,191000.0
2008-04-11 11:55:00,44.43,44.48,44.38,44.4,157500.0,30.7294,30.764,30.6948,30.7087,157500.0
2008-04-11 12:00:00,44.4,44.41,44.29,44.35,108400.0,30.7087,30.7156,30.6326,30.6741,108400.0
2008-04-11 12:05:00,44.35,44.37,44.19,44.28,111100.0,30.6741,30.6879,30.5634,30.6257,111100.0
2008-04-11 12:10:00,44.27,44.3,44.17,44.24,149500.0,30.6188,30.6395,30.5496,30.598,149500.0
2008-04-11 12:15:00,44.23,44.25,44.15,44.21,101800.0,30.5911,30.6049,30.5358,30.5773,101800.0
2008-04-11 12:20:00,44.22,44.24,44.06,44.09,104600.0,30.5842,30.598,30.4735,30.4943,104600.0
2008-04-11 12:25:00,44.09,44.17,44.01,44.09,117700.0,30.4943,30.5496,30.4389,30.4943,117700.0
2008-04-11 12:30:00,44.09,44.17,44.06,44.07,77100.0,30.4943,30.5496,30.4735,30.4804,77100.0
2008-04-11 12:35:00,44.06,44.13,44.0,44.05,96900.0,30.4735,30.5219,30.432,30.4666,96900.0
2008-04-11 12:40:00,44.05,44.11,44.01,44.08,63300.0,30.4666,30.5081,30.4389,30.4874,63300.0
2008-04-11 12:45:00,44.07,44.16,44.03,44.16,50700.0,30.4804,30.5427,30.4528,30.5427,50700.0
2008-04-11 12:50:00,44.16,44.29,44.15,44.28,74400.0,30.5427,30.6326,30.5358,30.6257,74400.0
2008-04-11 12:55:00,44.28,44.29,44.2,44.2,78500.0,30.6257,30.6326,30.5704,30.5704,78500.0
2008-04-11 13:00:00,44.2,44.22,44.15,44.19,60100.0,30.5704,30.5842,30.5358,30.5634,60100.0
2008-04-11 13:05:00,44.2,44.26,44.19,44.26,45600.0,30.5704,30.6119,30.5634,30.6119,45600.0
2008-04-11 13:10:00,44.26,44.38,44.24,44.37,97100.0,30.6119,30.6948,30.598,30.6879,97100.0
2008-04-11 13:15:00,44.37,44.46,44.35,44.43,91400.0,30.6879,30.7502,30.6741,30.7294,91400.0
2008-04-11 13:20:00,44.43,44.49,44.36,44.45,83300.0,30.7294,30.7709,30.681,30.7433,83300.0
2008-04-11 13:25:00,44.45,44.48,44.32,44.37,84500.0,30.7433,30.764,30.6534,30.6879,84500.0
2008-04-11 13:30:00,44.36,44.36,44.29,44.32,48000.0,30.681,30.681,30.6326,30.6534,48000.0
2008-04-11 13:35:00,44.33,44.34,44.19,44.2,145200.0,30.6603,30.6672,30.5634,30.5704,145200.0
2008-04-11 13:40:00,44.2,44.25,44.11,44.11,105100.0,30.5704,30.6049,30.5081,30.5081,105100.0
2008-04-11 13:45:00,44.12,44.16,44.01,44.02,113500.0,30.515,30.5427,30.4389,30.4459,113500.0
2008-04-11 13:50:00,44.02,44.06,43.86,43.91,170100.0,30.4459,30.4735,30.3352,30.3698,170100.0
2008-04-11 13:55:00,43.91,44.0,43.87,43.89,402000.0,30.3698,30.432,30.3421,30.3559,402000.0
2008-04-11 14:00:00,43.88,43.9,43.73,43.75,194500.0,30.349,30.3629,30.2453,30.2591,194500.0
2008-04-11 14:05:00,43.75,43.79,43.71,43.76,109700.0,30.2591,30.2868,30.2315,30.266,109700.0
2008-04-11 14:10:00,43.76,43.78,43.42,43.45,425100.0,30.266,30.2799,30.0309,30.0516,425100.0
2008-04-11 14:15:00,43.45,43.59,43.43,43.54,230700.0,30.0516,30.1485,30.0378,30.1139,230700.0
2008-04-11 14:20:00,43.54,43.59,43.46,43.54,133600.0,30.1139,30.1485,30.0585,30.1139,133600.0
2008-04-11 14:25:00,43.55,43.78,43.54,43.69,233400.0,30.1208,30.2799,30.1139,30.2176,233400.0
2008-04-11 14:30:00,43.69,43.74,43.63,43.66,66700.0,30.2176,30.2522,30.1761,30.1969,66700.0
2008-04-11 14:35:00,43.67,43.77,43.63,43.73,56600.0,30.2038,30.273,30.1761,30.2453,56600.0
2008-04-11 14:40:00,43.74,43.76,43.61,43.67,129800.0,30.2522,30.266,30.1623,30.2038,129800.0
2008-04-11 14:45:00,43.67,43.82,43.66,43.8,75200.0,30.2038,30.3075,30.1969,30.2937,75200.0
2008-04-11 14:50:00,43.8,43.85,43.79,43.82,91600.0,30.2937,30.3283,30.2868,30.3075,91600.0
2008-04-11 14:55:00,43.81,43.82,43.7,43.72,105700.0,30.3006,30.3075,30.2245,30.2384,105700.0
2008-04-11 15:00:00,43.73,43.74,43.57,43.61,116400.0,30.2453,30.2522,30.1346,30.1623,116400.0
2008-04-11 15:05:00,43.61,43.69,43.51,43.56,114000.0,30.1623,30.2176,30.0931,30.1277,114000.0
2008-04-11 15:10:00,43.57,43.65,43.48,43.53,174800.0,30.1346,30.19,30.0724,30.107,174800.0
2008-04-11 15:15:00,43.54,43.66,43.5,43.62,160500.0,30.1139,30.1969,30.0862,30.1692,160500.0
2008-04-11 15:20:00,43.63,43.65,43.55,43.64,121900.0,30.1761,30.19,30.1208,30.183,121900.0
2008-04-11 15:25:00,43.64,43.75,43.63,43.69,114100.0,30.183,30.2591,30.1761,30.2176,114100.0
2008-04-11 15:30:00,43.7,43.7,43.59,43.64,189100.0,30.2245,30.2245,30.1485,30.183,189100.0
2008-04-11 15:35:00,43.64,43.67,43.53,43.53,222900.0,30.183,30.2038,30.107,30.107,222900.0
2008-04-11 15:40:00,43.52,43.63,43.51,43.56,191800.0,30.1,30.1761,30.0931,30.1277,191800.0
2008-04-11 15:45:00,43.56,43.68,43.55,43.65,331500.0,30.1277,30.2107,30.1208,30.19,331500.0
2008-04-11 15:50:00,43.64,43.82,43.61,43.82,388300.0,30.183,30.3075,30.1623,30.3075,388300.0
2008-04-11 15:55:00,43.82,43.85,43.53,43.61,814700.0,30.3075,30.3283,30.107,30.1623,814700.0
2008-04-14 09:30:00,43.5,43.79,43.4,43.45,253000.0,30.0862,30.2868,30.017,30.0516,253000.0
2008-04-14 09:35:00,43.45,43.8,43.41,43.79,281000.0,30.0516,30.2937,30.024,30.2868,281000.0
2008-04-14 09:40:00,43.78,43.85,43.32,43.43,275300.0,30.2799,30.3283,29.9617,30.0378,275300.0
2008-04-14 09:45:00,43.42,43.47,43.02,43.12,221900.0,30.0309,30.0655,29.7542,29.8234,221900.0
2008-04-14 09:50:00,43.12,43.33,43.01,43.07,198000.0,29.8234,29.9686,29.7473,29.7888,198000.0
2008-04-14 09:55:00,43.07,43.18,42.89,43.01,188400.0,29.7888,29.8649,29.6643,29.7473,188400.0
2008-04-14 10:00:00,43.0,43.31,42.95,43.3,132800.0,29.7404,29.9548,29.7058,29.9479,132800.0
2008-04-14 10:05:00,43.29,43.3,43.04,43.08,112600.0,29.941,29.9479,29.7681,29.7957,112600.0
2008-04-14 10:10:00,43.08,43.24,42.91,42.99,121300.0,29.7957,29.9064,29.6781,29.7335,121300.0
2008-04-14 10:15:00,42.99,43.04,42.77,42.79,145900.0,29.7335,29.7681,29.5813,29.5951,145900.0
2008-04-14 10:20:00,42.8,42.85,42.49,42.61,225400.0,29.6021,29.6366,29.3877,29.4707,225400.0
2008-04-14 10:25:00,42.6,42.94,42.58,42.83,126700.0,29.4637,29.6989,29.4499,29.6228,126700.0
2008-04-14 10:30:00,42.83,42.86,42.69,42.79,135900.0,29.6228,29.6436,29.526,29.5951,135900.0
2008-04-14 10:35:00,42.79,42.81,42.67,42.7,101500.0,29.5951,29.609,29.5122,29.5329,101500.0
2008-04-14 10:40:00,42.7,42.88,42.7,42.77,127100.0,29.5329,29.6574,29.5329,29.5813,127100.0
2008-04-14 10:45:00,42.77,42.83,42.65,42.73,79200.0,29.5813,29.6228,29.4983,29.5536,79200.0
2008-04-14 10:50:00,42.74,42.75,42.66,42.71,57100.0,29.5606,29.5675,29.5052,29.5398,57100.0
2008-04-14 10:55:00,42.7,42.84,42.65,42.8,86600.0,29.5329,29.6297,29.4983,29.6021,86600.0
2008-04-14 11:00:00,42.81,42.9,42.71,42.77,137700.0,29.609,29.6712,29.5398,29.5813,137700.0
2008-04-14 11:05:00,42.77,42.8,42.64,42.74,83200.0,29.5813,29.6021,29.4914,29.5606,83200.0
2008-04-14 11:10:00,42.74,42.83,42.71,42.75,104700.0,29.5606,29.6228,29.5398,29.5675,104700.0
2008-04-14 11:15:00,42.75,42.82,42.7,42.76,169000.0,29.5675,29.6159,29.5329,29.5744,169000.0
2008-04-14 11:20:00,42.76,42.96,42.7,42.88,124600.0,29.5744,29.7127,29.5329,29.6574,124600.0
2008-04-14 11:25:00,42.87,42.97,42.86,42.91,106200.0,29.6505,29.7196,29.6436,29.6781,106200.0
2008-04-14 11:30:00,42.92,42.92,42.81,42.9,71500.0,29.6851,29.6851,29.609,29.6712,71500.0
2008-04-14 11:35:00,42.9,42.97,42.81,42.97,63800.0,29.6712,29.7196,29.609,29.7196,63800.0
2008-04-14 11:40:00,42.97,43.01,42.89,42.96,87600.0,29.7196,29.7473,29.6643,29.7127,87600.0
2008-04-14 11:45:00,42.97,42.98,42.77,42.82,72500.0,29.7196,29.7266,29.5813,29.6159,72500.0
2008-04-14 11:50:00,42.83,42.88,42.77,42.8,55600.0,29.6228,29.6574,29.5813,29.6021,55600.0
2008-04-14 11:55:00,42.82,42.86,42.8,42.84,45600.0,29.6159,29.6436,29.6021,29.6297,45600.0
2008-04-14 12:00:00,42.85,42.88,42.75,42.75,69000.0,29.6366,29.6574,29.5675,29.5675,69000.0
2008-04-14 12:05:00,42.75,42.86,42.7,42.86,80400.0,29.5675,29.6436,29.5329,29.6436,80400.0
2008-04-14 12:10:00,42.86,42.89,42.82,42.83,61600.0,29.6436,29.6643,29.6159,29.6228,61600.0
2008-04-14 12:15:00,42.83,42.85,42.75,42.82,42600.0,29.6228,29.6366,29.5675,29.6159,42600.0
2008-04-14 12:20:00,42.84,42.86,42.79,42.84,56900.0,29.6297,29.6436,29.5951,29.6297,56900.0
2008-04-14 12:25:00,42.84,43.01,42.83,43.0,89600.0,29.6297,29.7473,29.6228,29.7404,89600.0
2008-04-14 12:30:00,43.0,43.06,42.98,43.02,83500.0,29.7404,29.7819,29.7266,29.7542,83500.0
2008-04-14 12:35:00,43.02,43.06,43.0,43.0,53100.0,29.7542,29.7819,29.7404,29.7404,53100.0
2008-04-14 12:40:00,43.01,43.02,42.94,42.94,94700.0,29.7473,29.7542,29.6989,29.6989,94700.0
2008-04-14 12:45:00,42.95,43.06,42.95,42.99,73200.0,29.7058,29.7819,29.7058,29.7335,73200.0
2008-04-14 12:50:00,42.99,43.1,42.99,43.06,69900.0,29.7335,29.8096,29.7335,29.7819,69900.0
2008-04-14 12:55:00,43.06,43.1,43.02,43.09,98000.0,29.7819,29.8096,29.7542,29.8026,98000.0
2008-04-14 13:00:00,43.09,43.13,43.06,43.12,53900.0,29.8026,29.8303,29.7819,29.8234,53900.0
2008-04-14 13:05:00,43.13,43.15,43.04,43.13,72400.0,29.8303,29.8441,29.7681,29.8303,72400.0
2008-04-14 13:10:00,43.12,43.2,43.09,43.16,69200.0,29.8234,29.8787,29.8026,29.8511,69200.0
2008-04-14 13:15:00,43.15,43.15,43.03,43.03,52600.0,29.8441,29.8441,29.7611,29.7611,52600.0
2008-04-14 13:20:00,43.04,43.07,43.01,43.06,67800.0,29.7681,29.7888,29.7473,29.7819,67800.0
2008-04-14 13:25:00,43.07,43.1,43.0,43.07,79000.0,29.7888,29.8096,29.7404,29.7888,79000.0
2008-04-14 13:30:00,43.08,43.09,43.03,43.04,50700.0,29.7957,29.8026,29.7611,29.7681,50700.0
2008-04-14 13:35:00,43.04,43.09,43.04,43.09,38600.0,29.7681,29.8026,29.7681,29.8026,38600.0
2008-04-14 13:40:00,43.09,43.17,43.04,43.12,65600.0,29.8026,29.858,29.7681,29.8234,65600.0
2008-04-14 13:45:00,43.12,43.12,43.0,43.02,57700.0,29.8234,29.8234,29.7404,29.7542,57700.0
2008-04-14 13:50:00,43.03,43.08,43.01,43.05,57000.0,29.7611,29.7957,29.7473,29.775,57000.0
2008-04-14 13:55:00,43.03,43.06,43.02,43.04,66700.0,29.7611,29.7819,29.7542,29.7681,66700.0
2008-04-14 14:00:00,43.04,43.06,43.02,43.05,93900.0,29.7681,29.7819,29.7542,29.775,93900.0
2008-04-14 14:05:00,43.06,43.08,42.97,42.97,97000.0,29.7819,29.7957,29.7196,29.7196,97000.0
2008-04-14 14:10:00,42.97,42.98,42.85,42.87,86600.0,29.7196,29.7266,29.6366,29.6505,86600.0
2008-04-14 14:15:00,42.86,42.89,42.76,42.77,157400.0,29.6436,29.6643,29.5744,29.5813,157400.0
2008-04-14 14:20:00,42.79,42.94,42.79,42.87,78500.0,29.5951,29.6989,29.5951,29.6505,78500.0
2008-04-14 14:25:00,42.88,42.88,42.75,42.78,144700.0,29.6574,29.6574,29.5675,29.5882,144700.0
2008-04-14 14:30:00,42.78,42.89,42.76,42.83,113300.0,29.5882,29.6643,29.5744,29.6228,113300.0
2008-04-14 14:35:00,42.82,42.9,42.79,42.81,82200.0,29.6159,29.6712,29.5951,29.609,82200.0
2008-04-14 14:40:00,42.81,42.81,42.73,42.73,78600.0,29.609,29.609,29.5536,29.5536,78600.0
2008-04-14 14:45:00,42.74,42.78,42.7,42.7,68100.0,29.5606,29.5882,29.5329,29.5329,68100.0
2008-04-14 14:50:00,42.7,42.7,42.58,42.62,135500.0,29.5329,29.5329,29.4499,29.4776,135500.0
2008-04-14 14:55:00,42.62,42.64,42.58,42.63,92300.0,29.4776,29.4914,29.4499,29.4845,92300.0
2008-04-14 15:00:00,42.63,42.69,42.62,42.66,87200.0,29.4845,29.526,29.4776,29.5052,87200.0
2008-04-14 15:05:00,42.65,42.68,42.56,42.68,114300.0,29.4983,29.5191,29.4361,29.5191,114300.0
2008-04-14 15:10:00,42.68,42.7,42.62,42.65,125900.0,29.5191,29.5329,29.4776,29.4983,125900.0
2008-04-14 15:15:00,42.66,42.73,42.65,42.68,134300.0,29.5052,29.5536,29.4983,29.5191,134300.0
2008-04-14 15:20:00,42.7,42.81,42.69,42.74,160300.0,29.5329,29.609,29.526,29.5606,160300.0
2008-04-14 15:25:00,42.73,42.82,42.67,42.68,200800.0,29.5536,29.6159,29.5122,29.5191,200800.0
2008-04-14 15:30:00,42.69,42.81,42.61,42.71,313100.0,29.526,29.609,29.4707,29.5398,313100.0
2008-04-14 15:35:00,42.71,42.8,42.65,42.78,690500.0,29.5398,29.6021,29.4983,29.5882,690500.0
2008-04-14 15:40:00,42.78,42.84,42.71,42.82,214800.0,29.5882,29.6297,29.5398,29.6159,214800.0
2008-04-14 15:45:00,42.83,42.95,42.65,42.9,375500.0,29.6228,29.7058,29.4983,29.6712,375500.0
2008-04-14 15:50:00,42.91,42.92,42.85,42.91,246400.0,29.6781,29.6851,29.6366,29.6781,246400.0
2008-04-14 15:55:00,42.91,43.05,42.88,42.97,470900.0,29.6781,29.775,29.6574,29.7196,470900.0
2008-04-15 09:30:00,43.36,43.79,43.11,43.6,330600.0,29.9894,30.2868,29.8165,30.1554,330600.0
2008-04-15 09:35:00,43.6,43.93,43.43,43.56,194800.0,30.1554,30.3836,30.0378,30.1277,194800.0
2008-04-15 09:40:00,43.55,43.67,43.33,43.49,222200.0,30.1208,30.2038,29.9686,30.0793,222200.0
2008-04-15 09:45:00,43.48,43.48,43.3,43.39,166400.0,30.0724,30.0724,29.9479,30.0101,166400.0
2008-04-15 09:50:00,43.38,43.54,43.29,43.47,143500.0,30.0032,30.1139,29.941,30.0655,143500.0
2008-04-15 09:55:00,43.47,43.48,42.99,43.07,250500.0,30.0655,30.0724,29.7335,29.7888,250500.0
2008-04-15 10:00:00,43.06,43.4,43.05,43.37,204000.0,29.7819,30.017,29.775,29.9963,204000.0
2008-04-15 10:05:00,43.36,43.47,43.13,43.13,198900.0,29.9894,30.0655,29.8303,29.8303,198900.0
2008-04-15 10:10:00,43.13,43.26,43.13,43.15,144600.0,29.8303,29.9202,29.8303,29.8441,144600.0
2008-04-15 10:15:00,43.17,43.18,42.91,42.98,150000.0,29.858,29.8649,29.6781,29.7266,150000.0
2008-04-15 10:20:00,42.99,43.02,42.79,42.86,172900.0,29.7335,29.7542,29.5951,29.6436,172900.0
2008-04-15 10:25:00,42.86,42.91,42.53,42.61,227700.0,29.6436,29.6781,29.4153,29.4707,227700.0
2008-04-15 10:30:00,42.6,42.81,42.6,42.69,115500.0,29.4637,29.609,29.4637,29.526,115500.0
2008-04-15 10:35:00,42.69,42.91,42.65,42.8,83800.0,29.526,29.6781,29.4983,29.6021,83800.0
2008-04-15 10:40:00,42.81,42.94,42.74,42.93,111400.0,29.609,29.6989,29.5606,29.692,111400.0
2008-04-15 10:45:00,42.92,43.36,42.86,43.17,225000.0,29.6851,29.9894,29.6436,29.858,225000.0
2008-04-15 10:50:00,43.16,43.25,42.94,42.98,117500.0,29.8511,29.9133,29.6989,29.7266,117500.0
2008-04-15 10:55:00,42.99,43.35,42.99,43.31,116300.0,29.7335,29.9825,29.7335,29.9548,116300.0
2008-04-15 11:00:00,43.28,43.33,43.21,43.33,90300.0,29.934,29.9686,29.8856,29.9686,90300.0
2008-04-15 11:05:00,43.32,43.37,43.19,43.22,119600.0,29.9617,29.9963,29.8718,29.8926,119600.0
2008-04-15 11:10:00,43.22,43.36,43.18,43.18,141400.0,29.8926,29.9894,29.8649,29.8649,141400.0
2008-04-15 11:15:00,43.19,43.35,43.1,43.34,108100.0,29.8718,29.9825,29.8096,29.9755,108100.0
2008-04-15 11:20:00,43.34,43.61,43.29,43.58,304100.0,29.9755,30.1623,29.941,30.1415,304100.0
2008-04-15 11:25:00,43.59,43.7,42.79,43.5,134300.0,30.1485,30.2245,29.5951,30.0862,134300.0
2008-04-15 11:30:00,43.5,43.56,43.22,43.48,120100.0,30.0862,30.1277,29.8926,30.0724,120100.0
2008-04-15 11:35:00,43.48,43.65,43.42,43.56,245500.0,30.0724,30.19,30.0309,30.1277,245500.0
2008-04-15 11:40:00,43.56,43.6,43.4,43.59,118000.0,30.1277,30.1554,30.017,30.1485,118000.0
2008-04-15 11:45:00,43.59,43.69,43.57,43.68,108800.0,30.1485,30.2176,30.1346,30.2107,108800.0
2008-04-15 11:50:00,43.68,43.72,43.6,43.7,104000.0,30.2107,30.2384,30.1554,30.2245,104000.0
2008-04-15 11:55:00,43.71,43.8,43.68,43.69,129500.0,30.2315,30.2937,30.2107,30.2176,129500.0
2008-04-15 12:00:00,43.69,43.71,43.63,43.65,60400.0,30.2176,30.2315,30.1761,30.19,60400.0
2008-04-15 12:05:00,43.65,43.67,43.57,43.62,87500.0,30.19,30.2038,30.1346,30.1692,87500.0
2008-04-15 12:10:00,43.63,43.7,43.55,43.68,140800.0,30.1761,30.2245,30.1208,30.2107,140800.0
2008-04-15 12:15:00,43.68,43.75,43.63,43.7,59500.0,30.2107,30.2591,30.1761,30.2245,59500.0
2008-04-15 12:20:00,43.69,43.74,43.66,43.72,65600.0,30.2176,30.2522,30.1969,30.2384,65600.0
2008-04-15 12:25:00,43.72,43.85,43.72,43.79,85600.0,30.2384,30.3283,30.2384,30.2868,85600.0
2008-04-15 12:30:00,43.81,43.88,43.75,43.76,90800.0,30.3006,30.349,30.2591,30.266,90800.0
2008-04-15 12:35:00,43.76,43.88,43.74,43.75,131500.0,30.266,30.349,30.2522,30.2591,131500.0
2008-04-15 12:40:00,43.76,43.79,43.58,43.63,96000.0,30.266,30.2868,30.1415,30.1761,96000.0
2008-04-15 12:45:00,43.63,43.63,43.54,43.59,68200.0,30.1761,30.1761,30.1139,30.1485,68200.0
2008-04-15 12:50:00,43.59,43.66,43.51,43.58,87400.0,30.1485,30.1969,30.0931,30.1415,87400.0
2008-04-15 12:55:00,43.58,43.66,43.52,43.56,56900.0,30.1415,30.1969,30.1,30.1277,56900.0
2008-04-15 13:00:00,43.57,43.64,43.55,43.59,54300.0,30.1346,30.183,30.1208,30.1485,54300.0
2008-04-15 13:05:00,43.59,43.66,43.51,43.51,46600.0,30.1485,30.1969,30.0931,30.0931,46600.0
2008-04-15 13:10:00,43.5,43.76,43.5,43.71,84200.0,30.0862,30.266,30.0862,30.2315,84200.0
2008-04-15 13:15:00,43.71,43.75,43.65,43.66,86700.0,30.2315,30.2591,30.19,30.1969,86700.0
2008-04-15 13:20:00,43.66,43.74,43.63,43.66,157300.0,30.1969,30.2522,30.1761,30.1969,157300.0
2008-04-15 13:25:00,43.66,43.7,43.63,43.66,69500.0,30.1969,30.2245,30.1761,30.1969,69500.0
2008-04-15 13:30:00,43.65,43.66,43.57,43.6,84100.0,30.19,30.1969,30.1346,30.1554,84100.0
2008-04-15 13:35:00,43.6,43.64,43.45,43.48,104000.0,30.1554,30.183,30.0516,30.0724,104000.0
2008-04-15 13:40:00,43.47,43.54,43.45,43.51,62400.0,30.0655,30.1139,30.0516,30.0931,62400.0
2008-04-15 13:45:00,43.51,43.65,43.5,43.58,117800.0,30.0931,30.19,30.0862,30.1415,117800.0
2008-04-15 13:50:00,43.58,43.68,43.56,43.66,145400.0,30.1415,30.2107,30.1277,30.1969,145400.0
2008-04-15 13:55:00,43.67,43.67,43.56,43.64,199100.0,30.2038,30.2038,30.1277,30.183,199100.0
2008-04-15 14:00:00,43.63,43.69,43.53,43.55,156100.0,30.1761,30.2176,30.107,30.1208,156100.0
2008-04-15 14:05:00,43.56,43.64,43.49,43.54,108300.0,30.1277,30.183,30.0793,30.1139,108300.0
2008-04-15 14:10:00,43.54,43.58,43.49,43.54,86200.0,30.1139,30.1415,30.0793,30.1139,86200.0
2008-04-15 14:15:00,43.54,43.54,43.37,43.4,133400.0,30.1139,30.1139,29.9963,30.017,133400.0
2008-04-15 14:20:00,43.4,43.43,43.33,43.33,97000.0,30.017,30.0378,29.9686,29.9686,97000.0
2008-04-15 14:25:00,43.33,43.4,43.31,43.34,79200.0,29.9686,30.017,29.9548,29.9755,79200.0
2008-04-15 14:30:00,43.35,43.42,43.35,43.4,216600.0,29.9825,30.0309,29.9825,30.017,216600.0
2008-04-15 14:35:00,43.4,43.42,43.33,43.34,189200.0,30.017,30.0309,29.9686,29.9755,189200.0
2008-04-15 14:40:00,43.34,43.39,43.31,43.34,78100.0,29.9755,30.0101,29.9548,29.9755,78100.0
2008-04-15 14:45:00,43.34,43.4,43.25,43.25,93100.0,29.9755,30.017,29.9133,29.9133,93100.0
2008-04-15 14:50:00,43.25,43.3,43.22,43.23,93100.0,29.9133,29.9479,29.8926,29.8995,93100.0
2008-04-15 14:55:00,43.22,43.24,43.13,43.16,143600.0,29.8926,29.9064,29.8303,29.8511,143600.0
2008-04-15 15:00:00,43.16,43.21,43.14,43.21,135600.0,29.8511,29.8856,29.8372,29.8856,135600.0
2008-04-15 15:05:00,43.21,43.27,43.19,43.24,170600.0,29.8856,29.9271,29.8718,29.9064,170600.0
2008-04-15 15:10:00,43.25,43.36,43.24,43.28,121200.0,29.9133,29.9894,29.9064,29.934,121200.0
2008-04-15 15:15:00,43.27,43.37,43.25,43.36,167200.0,29.9271,29.9963,29.9133,29.9894,167200.0
2008-04-15 15:20:00,43.37,43.54,43.34,43.46,287900.0,29.9963,30.1139,29.9755,30.0585,287900.0
2008-04-15 15:25:00,43.45,43.69,43.42,43.56,355100.0,30.0516,30.2176,30.0309,30.1277,355100.0
2008-04-15 15:30:00,43.56,43.67,43.55,43.63,140000.0,30.1277,30.2038,30.1208,30.1761,140000.0
2008-04-15 15:35:00,43.63,43.66,43.52,43.52,130100.0,30.1761,30.1969,30.1,30.1,130100.0
2008-04-15 15:40:00,43.51,43.54,43.41,43.51,163700.0,30.0931,30.1139,30.024,30.0931,163700.0
2008-04-15 15:45:00,43.51,43.55,43.38,43.39,206400.0,30.0931,30.1208,30.0032,30.0101,206400.0
2008-04-15 15:50:00,43.39,43.47,43.32,43.44,289400.0,30.0101,30.0655,29.9617,30.0447,289400.0
2008-04-15 15:55:00,43.44,43.7,43.43,43.65,379700.0,30.0447,30.2245,30.0378,30.19,379700.0
2008-04-16 09:30:00,44.69,45.25,44.69,45.17,493900.0,30.9093,31.2966,30.9093,31.2412,493900.0
2008-04-16 09:35:00,45.17,45.19,43.61,44.59,533600.0,31.2412,31.2551,30.1623,30.8401,533600.0
2008-04-16 09:40:00,44.6,44.99,44.55,44.99,201400.0,30.847,31.1167,30.8124,31.1167,201400.0
2008-04-16 09:45:00,44.99,45.2,44.96,45.1,377300.0,31.1167,31.262,31.096,31.1928,377300.0
2008-04-16 09:50:00,45.1,45.17,44.89,44.92,263000.0,31.1928,31.2412,31.0476,31.0683,263000.0
2008-04-16 09:55:00,44.93,45.06,44.86,44.88,100800.0,31.0753,31.1652,31.0268,31.0407,100800.0
2008-04-16 10:00:00,44.88,44.91,44.69,44.81,211900.0,31.0407,31.0614,30.9093,30.9923,211900.0
2008-04-16 10:05:00,44.81,44.86,44.57,44.66,231300.0,30.9923,31.0268,30.8263,30.8885,231300.0
2008-04-16 10:10:00,44.66,44.75,44.58,44.69,145400.0,30.8885,30.9508,30.8332,30.9093,145400.0
2008-04-16 10:15:00,44.69,45.05,44.68,45.02,247400.0,30.9093,31.1582,30.9023,31.1375,247400.0
2008-04-16 10:20:00,45.03,45.2,45.0,45.09,307900.0,31.1444,31.262,31.1237,31.1859,307900.0
2008-04-16 10:25:00,45.09,45.2,45.05,45.15,151900.0,31.1859,31.262,31.1582,31.2274,151900.0
2008-04-16 10:30:00,45.15,45.44,45.14,45.36,253700.0,31.2274,31.428,31.2205,31.3727,253700.0
2008-04-16 10:35:00,45.36,45.41,45.25,45.25,211600.0,31.3727,31.4072,31.2966,31.2966,211600.0
2008-04-16 10:40:00,45.26,45.33,45.17,45.24,254600.0,31.3035,31.3519,31.2412,31.2897,254600.0
2008-04-16 10:45:00,45.23,45.33,45.13,45.27,112700.0,31.2827,31.3519,31.2136,31.3104,112700.0
2008-04-16 10:50:00,45.26,45.48,45.2,45.43,161100.0,31.3035,31.4557,31.262,31.4211,161100.0
2008-04-16 10:55:00,45.43,45.53,45.36,45.52,130100.0,31.4211,31.4902,31.3727,31.4833,130100.0
2008-04-16 11:00:00,45.51,45.53,45.42,45.45,122700.0,31.4764,31.4902,31.4142,31.4349,122700.0
2008-04-16 11:05:00,45.47,45.49,45.32,45.38,130400.0,31.4487,31.4626,31.345,31.3865,130400.0
2008-04-16 11:10:00,45.35,45.45,45.33,45.45,95400.0,31.3657,31.4349,31.3519,31.4349,95400.0
2008-04-16 11:15:00,45.45,45.45,45.22,45.24,178800.0,31.4349,31.4349,31.2758,31.2897,178800.0
2008-04-16 11:20:00,45.24,45.25,45.1,45.15,88400.0,31.2897,31.2966,31.1928,31.2274,88400.0
2008-04-16 11:25:00,45.15,45.21,45.08,45.2,65500.0,31.2274,31.2689,31.179,31.262,65500.0
2008-04-16 11:30:00,45.19,45.3,45.19,45.3,94500.0,31.2551,31.3312,31.2551,31.3312,94500.0
2008-04-16 11:35:00,45.3,45.38,45.29,45.35,87000.0,31.3312,31.3865,31.3242,31.3657,87000.0
2008-04-16 11:40:00,45.36,45.37,45.15,45.15,91800.0,31.3727,31.3796,31.2274,31.2274,91800.0
2008-04-16 11:45:00,45.15,45.16,45.05,45.05,53900.0,31.2274,31.2343,31.1582,31.1582,53900.0
2008-04-16 11:50:00,45.06,45.13,45.03,45.08,84300.0,31.1652,31.2136,31.1444,31.179,84300.0
2008-04-16 11:55:00,45.09,45.12,45.04,45.09,34800.0,31.1859,31.2067,31.1513,31.1859,34800.0
2008-04-16 12:00:00,45.09,45.1,45.04,45.06,81500.0,31.1859,31.1928,31.1513,31.1652,81500.0
2008-04-16 12:05:00,45.06,45.06,45.0,45.02,106300.0,31.1652,31.1652,31.1237,31.1375,106300.0
2008-04-16 12:10:00,45.01,45.16,44.69,45.14,242800.0,31.1306,31.2343,30.9093,31.2205,242800.0
2008-04-16 12:15:00,45.15,45.17,45.1,45.15,80200.0,31.2274,31.2412,31.1928,31.2274,80200.0
2008-04-16 12:20:00,45.15,45.18,45.1,45.15,74900.0,31.2274,31.2482,31.1928,31.2274,74900.0
2008-04-16 12:25:00,45.16,45.3,45.15,45.28,96000.0,31.2343,31.3312,31.2274,31.3173,96000.0
2008-04-16 12:30:00,45.29,45.38,45.28,45.32,105200.0,31.3242,31.3865,31.3173,31.345,105200.0
2008-04-16 12:35:00,45.32,45.35,45.18,45.21,104600.0,31.345,31.3657,31.2482,31.2689,104600.0
2008-04-16 12:40:00,45.22,45.35,45.21,45.33,78400.0,31.2758,31.3657,31.2689,31.3519,78400.0
2008-04-16 12:45:00,45.34,45.38,45.32,45.37,73000.0,31.3588,31.3865,31.345,31.3796,73000.0
2008-04-16 12:50:00,45.36,45.48,45.36,45.47,163900.0,31.3727,31.4557,31.3727,31.4487,163900.0
2008-04-16 12:55:00,45.47,45.47,45.41,45.43,94100.0,31.4487,31.4487,31.4072,31.4211,94100.0
2008-04-16 13:00:00,45.43,45.54,45.33,45.41,161600.0,31.4211,31.4971,31.3519,31.4072,161600.0
2008-04-16 13:05:00,45.44,45.46,45.34,45.44,135900.0,31.428,31.4418,31.3588,31.428,135900.0
2008-04-16 13:10:00,45.43,45.47,45.3,45.34,108400.0,31.4211,31.4487,31.3312,31.3588,108400.0
2008-04-16 13:15:00,45.35,45.43,45.32,45.38,90100.0,31.3657,31.4211,31.345,31.3865,90100.0
2008-04-16 13:20:00,45.39,45.53,45.34,45.4,140900.0,31.3934,31.4902,31.3588,31.4003,140900.0
2008-04-16 13:25:00,45.39,45.58,45.36,45.48,140000.0,31.3934,31.5248,31.3727,31.4557,140000.0
2008-04-16 13:30:00,45.48,45.5,45.34,45.34,73800.0,31.4557,31.4695,31.3588,31.3588,73800.0
2008-04-16 13:35:00,45.34,45.37,45.13,45.18,96500.0,31.3588,31.3796,31.2136,31.2482,96500.0
2008-04-16 13:40:00,45.19,45.26,45.1,45.26,49900.0,31.2551,31.3035,31.1928,31.3035,49900.0
2008-04-16 13:45:00,45.25,45.31,45.2,45.29,55600.0,31.2966,31.3381,31.262,31.3242,55600.0
2008-04-16 13:50:00,45.3,45.34,45.24,45.3,54600.0,31.3312,31.3588,31.2897,31.3312,54600.0
2008-04-16 13:55:00,45.31,45.44,45.31,45.42,95000.0,31.3381,31.428,31.3381,31.4142,95000.0
2008-04-16 14:00:00,45.42,45.43,45.26,45.27,190000.0,31.4142,31.4211,31.3035,31.3104,190000.0
2008-04-16 14:05:00,45.28,45.34,45.21,45.3,139200.0,31.3173,31.3588,31.2689,31.3312,139200.0
2008-04-16 14:10:00,45.3,45.34,45.25,45.29,151800.0,31.3312,31.3588,31.2966,31.3242,151800.0
2008-04-16 14:15:00,45.3,45.41,45.24,45.24,197700.0,31.3312,31.4072,31.2897,31.2897,197700.0
2008-04-16 14:20:00,45.24,45.25,45.14,45.15,93200.0,31.2897,31.2966,31.2205,31.2274,93200.0
2008-04-16 14:25:00,45.15,45.32,45.12,45.17,161600.0,31.2274,31.345,31.2067,31.2412,161600.0
2008-04-16 14:30:00,45.17,45.34,45.16,45.28,89900.0,31.2412,31.3588,31.2343,31.3173,89900.0
2008-04-16 14:35:00,45.28,45.36,45.27,45.33,86300.0,31.3173,31.3727,31.3104,31.3519,86300.0
2008-04-16 14:40:00,45.34,45.41,45.3,45.3,129100.0,31.3588,31.4072,31.3312,31.3312,129100.0
2008-04-16 14:45:00,45.3,45.33,45.25,45.26,54000.0,31.3312,31.3519,31.2966,31.3035,54000.0
2008-04-16 14:50:00,45.26,45.41,45.25,45.41,81900.0,31.3035,31.4072,31.2966,31.4072,81900.0
2008-04-16 14:55:00,45.41,45.46,45.36,45.37,78100.0,31.4072,31.4418,31.3727,31.3796,78100.0
2008-04-16 15:00:00,45.37,45.43,45.36,45.41,60800.0,31.3796,31.4211,31.3727,31.4072,60800.0
2008-04-16 15:05:00,45.41,45.43,45.3,45.38,110000.0,31.4072,31.4211,31.3312,31.3865,110000.0
2008-04-16 15:10:00,45.37,45.44,45.32,45.39,120500.0,31.3796,31.428,31.345,31.3934,120500.0
2008-04-16 15:15:00,45.37,45.5,45.37,45.45,109100.0,31.3796,31.4695,31.3796,31.4349,109100.0
2008-04-16 15:20:00,45.46,45.53,45.43,45.53,120800.0,31.4418,31.4902,31.4211,31.4902,120800.0
2008-04-16 15:25:00,45.53,45.58,45.5,45.54,163500.0,31.4902,31.5248,31.4695,31.4971,163500.0
2008-04-16 15:30:00,45.54,45.55,45.34,45.34,203400.0,31.4971,31.5041,31.3588,31.3588,203400.0
2008-04-16 15:35:00,45.34,45.47,45.31,45.47,270700.0,31.3588,31.4487,31.3381,31.4487,270700.0
2008-04-16 15:40:00,45.48,45.54,45.43,45.47,263800.0,31.4557,31.4971,31.4211,31.4487,263800.0
2008-04-16 15:45:00,45.47,45.56,45.35,45.42,423600.0,31.4487,31.511,31.3657,31.4142,423600.0
2008-04-16 15:50:00,45.42,45.54,45.3,45.32,538700.0,31.4142,31.4971,31.3312,31.345,538700.0
2008-04-16 15:55:00,45.32,45.42,45.26,45.38,712300.0,31.345,31.4142,31.3035,31.3865,712300.0
2008-04-17 09:30:00,44.84,45.53,44.84,45.47,441500.0,31.013,31.4902,31.013,31.4487,441500.0
2008-04-17 09:35:00,45.49,45.57,44.93,44.96,241900.0,31.4626,31.5179,31.0753,31.096,241900.0
2008-04-17 09:40:00,44.96,45.36,44.96,45.35,181400.0,31.096,31.3727,31.096,31.3657,181400.0
2008-04-17 09:45:00,45.34,45.56,45.22,45.34,239400.0,31.3588,31.511,31.2758,31.3588,239400.0
2008-04-17 09:50:00,45.33,45.34,45.11,45.18,188600.0,31.3519,31.3588,31.1997,31.2482,188600.0
2008-04-17 09:55:00,45.17,45.34,45.07,45.34,130800.0,31.2412,31.3588,31.1721,31.3588,130800.0
2008-04-17 10:00:00,45.34,45.34,45.03,45.23,217300.0,31.3588,31.3588,31.1444,31.2827,217300.0
2008-04-17 10:05:00,45.23,45.35,45.11,45.31,151200.0,31.2827,31.3657,31.1997,31.3381,151200.0
2008-04-17 10:10:00,45.32,46.05,45.32,46.05,375500.0,31.345,31.8499,31.345,31.8499,375500.0
2008-04-17 10:15:00,46.05,46.2,45.89,46.17,367000.0,31.8499,31.9536,31.7392,31.9329,367000.0
2008-04-17 10:20:00,46.19,46.28,46.05,46.13,423700.0,31.9467,32.009,31.8499,31.9052,423700.0
2008-04-17 10:25:00,46.14,46.17,45.79,45.79,284800.0,31.9121,31.9329,31.6701,31.6701,284800.0
2008-04-17 10:30:00,45.8,45.95,45.76,45.76,114300.0,31.677,31.7807,31.6493,31.6493,114300.0
2008-04-17 10:35:00,45.77,46.28,45.77,46.26,158600.0,31.6562,32.009,31.6562,31.9951,158600.0
2008-04-17 10:40:00,46.26,46.27,46.17,46.2,122800.0,31.9951,32.002,31.9329,31.9536,122800.0
2008-04-17 10:45:00,46.22,46.32,46.0,46.02,149600.0,31.9675,32.0366,31.8153,31.8291,149600.0
2008-04-17 10:50:00,46.0,46.07,45.85,45.91,97700.0,31.8153,31.8637,31.7116,31.7531,97700.0
2008-04-17 10:55:00,45.92,46.01,45.77,45.96,113600.0,31.76,31.8222,31.6562,31.7876,113600.0
2008-04-17 11:00:00,45.96,46.12,45.79,45.91,85100.0,31.7876,31.8983,31.6701,31.7531,85100.0
2008-04-17 11:05:00,45.91,46.01,45.83,45.94,141000.0,31.7531,31.8222,31.6977,31.7738,141000.0
2008-04-17 11:10:00,45.94,46.08,45.92,46.03,111700.0,31.7738,31.8706,31.76,31.8361,111700.0
2008-04-17 11:15:00,46.04,46.07,45.8,45.93,201300.0,31.843,31.8637,31.677,31.7669,201300.0
2008-04-17 11:20:00,45.93,45.95,45.84,45.89,121600.0,31.7669,31.7807,31.7046,31.7392,121600.0
2008-04-17 11:25:00,45.89,45.92,45.76,45.82,126000.0,31.7392,31.76,31.6493,31.6908,126000.0
2008-04-17 11:30:00,45.82,45.89,45.78,45.83,83700.0,31.6908,31.7392,31.6631,31.6977,83700.0
2008-04-17 11:35:00,45.83,45.94,45.8,45.84,59700.0,31.6977,31.7738,31.677,31.7046,59700.0
2008-04-17 11:40:00,45.83,45.85,45.76,45.78,117400.0,31.6977,31.7116,31.6493,31.6631,117400.0
2008-04-17 11:45:00,45.78,45.82,45.69,45.72,111500.0,31.6631,31.6908,31.6009,31.6216,111500.0
2008-04-17 11:50:00,45.71,45.77,45.67,45.68,75200.0,31.6147,31.6562,31.5871,31.594,75200.0
2008-04-17 11:55:00,45.66,45.67,45.55,45.59,121000.0,31.5801,31.5871,31.5041,31.5317,121000.0
2008-04-17 12:00:00,45.6,45.63,45.51,45.54,109600.0,31.5386,31.5594,31.4764,31.4971,109600.0
2008-04-17 12:05:00,45.53,45.63,45.53,45.63,54200.0,31.4902,31.5594,31.4902,31.5594,54200.0
2008-04-17 12:10:00,45.63,45.72,45.61,45.68,97600.0,31.5594,31.6216,31.5456,31.594,97600.0
2008-04-17 12:15:00,45.67,45.7,45.55,45.57,62100.0,31.5871,31.6078,31.5041,31.5179,62100.0
2008-04-17 12:20:00,45.58,45.58,45.5,45.56,39800.0,31.5248,31.5248,31.4695,31.511,39800.0
2008-04-17 12:25:00,45.56,45.61,45.49,45.53,69400.0,31.511,31.5456,31.4626,31.4902,69400.0
2008-04-17 12:30:00,45.51,45.62,45.51,45.51,98800.0,31.4764,31.5525,31.4764,31.4764,98800.0
2008-04-17 12:35:00,45.52,45.59,45.48,45.55,82300.0,31.4833,31.5317,31.4557,31.5041,82300.0
2008-04-17 12:40:00,45.55,45.65,45.52,45.55,67300.0,31.5041,31.5732,31.4833,31.5041,67300.0
2008-04-17 12:45:00,45.54,45.58,45.46,45.56,68600.0,31.4971,31.5248,31.4418,31.511,68600.0
2008-04-17 12:50:00,45.56,45.71,45.54,45.71,86100.0,31.511,31.6147,31.4971,31.6147,86100.0
2008-04-17 12:55:00,45.71,45.79,45.71,45.72,68300.0,31.6147,31.6701,31.6147,31.6216,68300.0
2008-04-17 13:00:00,45.74,45.86,45.71,45.76,70700.0,31.6355,31.7185,31.6147,31.6493,70700.0
2008-04-17 13:05:00,45.75,46.06,45.74,46.06,144400.0,31.6424,31.8568,31.6355,31.8568,144400.0
2008-04-17 13:10:00,46.07,46.09,45.94,46.02,158400.0,31.8637,31.8775,31.7738,31.8291,158400.0
2008-04-17 13:15:00,46.02,46.08,45.98,46.06,105700.0,31.8291,31.8706,31.8015,31.8568,105700.0
2008-04-17 13:20:00,46.06,46.25,46.04,46.21,82900.0,31.8568,31.9882,31.843,31.9605,82900.0
2008-04-17 13:25:00,46.22,46.37,46.17,46.37,122500.0,31.9675,32.0712,31.9329,32.0712,122500.0
2008-04-17 13:30:00,46.36,46.4,46.28,46.31,243500.0,32.0643,32.092,32.009,32.0297,243500.0
2008-04-17 13:35:00,46.31,46.51,46.22,46.5,110900.0,32.0297,32.168,31.9675,32.1611,110900.0
2008-04-17 13:40:00,46.5,46.52,46.43,46.48,158000.0,32.1611,32.175,32.1127,32.1473,158000.0
2008-04-17 13:45:00,46.49,46.54,46.43,46.45,147800.0,32.1542,32.1888,32.1127,32.1265,147800.0
2008-04-17 13:50:00,46.45,46.56,46.28,46.31,197000.0,32.1265,32.2026,32.009,32.0297,197000.0
2008-04-17 13:55:00,46.31,46.44,46.27,46.44,82200.0,32.0297,32.1196,32.002,32.1196,82200.0
2008-04-17 14:00:00,46.43,46.5,46.41,46.48,107100.0,32.1127,32.1611,32.0989,32.1473,107100.0
2008-04-17 14:05:00,46.49,46.5,46.42,46.42,84800.0,32.1542,32.1611,32.1058,32.1058,84800.0
2008-04-17 14:10:00,46.42,46.46,46.3,46.44,181300.0,32.1058,32.1335,32.0228,32.1196,181300.0
2008-04-17 14:15:00,46.44,46.45,46.35,46.37,131200.0,32.1196,32.1265,32.0574,32.0712,131200.0
2008-04-17 14:20:00,46.37,46.4,46.27,46.38,89500.0,32.0712,32.092,32.002,32.0781,89500.0
2008-04-17 14:25:00,46.38,46.44,46.32,46.4,72300.0,32.0781,32.1196,32.0366,32.092,72300.0
2008-04-17 14:30:00,46.4,46.5,46.38,46.39,144200.0,32.092,32.1611,32.0781,32.085,144200.0
2008-04-17 14:35:00,46.38,46.48,46.32,46.44,168200.0,32.0781,32.1473,32.0366,32.1196,168200.0
2008-04-17 14:40:00,46.45,46.46,46.35,46.36,114600.0,32.1265,32.1335,32.0574,32.0643,114600.0
2008-04-17 14:45:00,46.35,46.37,46.28,46.34,112000.0,32.0574,32.0712,32.009,32.0505,112000.0
2008-04-17 14:50:00,46.34,46.36,46.22,46.34,143800.0,32.0505,32.0643,31.9675,32.0505,143800.0
2008-04-17 14:55:00,46.33,46.34,46.27,46.3,82400.0,32.0435,32.0505,32.002,32.0228,82400.0
2008-04-17 15:00:00,46.31,46.4,46.29,46.35,143400.0,32.0297,32.092,32.0159,32.0574,143400.0
2008-04-17 15:05:00,46.36,46.55,46.34,46.5,213500.0,32.0643,32.1957,32.0505,32.1611,213500.0
2008-04-17 15:10:00,46.48,46.62,46.47,46.62,247700.0,32.1473,32.2441,32.1404,32.2441,247700.0
2008-04-17 15:15:00,46.62,46.75,46.6,46.74,271400.0,32.2441,32.334,32.2303,32.3271,271400.0
2008-04-17 15:20:00,46.73,46.77,46.61,46.67,270700.0,32.3202,32.3479,32.2372,32.2787,270700.0
2008-04-17 15:25:00,46.66,46.75,46.63,46.72,211900.0,32.2718,32.334,32.251,32.3133,211900.0
2008-04-17 15:30:00,46.72,46.82,46.64,46.82,239100.0,32.3133,32.3824,32.2579,32.3824,239100.0
2008-04-17 15:35:00,46.81,46.92,46.76,46.82,271200.0,32.3755,32.4516,32.3409,32.3824,271200.0
2008-04-17 15:40:00,46.82,46.82,46.62,46.65,191000.0,32.3824,32.3824,32.2441,32.2649,191000.0
2008-04-17 15:45:00,46.65,46.74,46.59,46.59,412700.0,32.2649,32.3271,32.2234,32.2234,412700.0
2008-04-17 15:50:00,46.59,46.68,46.53,46.58,482900.0,32.2234,32.2856,32.1819,32.2165,482900.0
2008-04-17 15:55:00,46.57,46.63,46.42,46.44,549900.0,32.2095,32.251,32.1058,32.1196,549900.0
2008-04-18 09:30:00,47.73,48.41,47.58,48.1,1260100.0,33.0118,33.4821,32.9081,33.2677,1260100.0
2008-04-18 09:35:00,48.11,48.4,47.94,48.29,676600.0,33.2747,33.4752,33.1571,33.3992,676600.0
2008-04-18 09:40:00,48.29,48.36,48.05,48.29,661300.0,33.3992,33.4476,33.2332,33.3992,661300.0
2008-04-18 09:45:00,48.29,48.39,48.1,48.33,406300.0,33.3992,33.4683,33.2677,33.4268,406300.0
2008-04-18 09:50:00,48.33,48.33,47.99,48.15,365700.0,33.4268,33.4268,33.1917,33.3023,365700.0
2008-04-18 09:55:00,48.14,48.15,47.77,47.78,284300.0,33.2954,33.3023,33.0395,33.0464,284300.0
2008-04-18 10:00:00,47.77,47.93,47.75,47.77,226400.0,33.0395,33.1502,33.0257,33.0395,226400.0
2008-04-18 10:05:00,47.79,47.86,47.74,47.78,205900.0,33.0533,33.1017,33.0188,33.0464,205900.0
2008-04-18 10:10:00,47.78,47.9,47.74,47.84,175100.0,33.0464,33.1294,33.0188,33.0879,175100.0
2008-04-18 10:15:00,47.83,47.89,47.74,47.87,229200.0,33.081,33.1225,33.0188,33.1087,229200.0
2008-04-18 10:20:00,47.86,48.05,47.86,48.02,478700.0,33.1017,33.2332,33.1017,33.2124,478700.0
2008-04-18 10:25:00,48.02,48.02,47.8,47.84,137600.0,33.2124,33.2124,33.0602,33.0879,137600.0
2008-04-18 10:30:00,47.87,48.0,47.74,47.95,150200.0,33.1087,33.1986,33.0188,33.164,150200.0
2008-04-18 10:35:00,47.95,48.09,47.93,48.07,143100.0,33.164,33.2608,33.1502,33.247,143100.0
2008-04-18 10:40:00,48.06,48.4,48.05,48.38,242100.0,33.2401,33.4752,33.2332,33.4614,242100.0
2008-04-18 10:45:00,48.39,48.54,48.29,48.31,264200.0,33.4683,33.5721,33.3992,33.413,264200.0
2008-04-18 10:50:00,48.32,48.33,48.06,48.12,136900.0,33.4199,33.4268,33.2401,33.2816,136900.0
2008-04-18 10:55:00,48.14,48.38,48.09,48.31,76900.0,33.2954,33.4614,33.2608,33.413,76900.0
2008-04-18 11:00:00,48.31,48.5,48.26,48.5,129700.0,33.413,33.5444,33.3784,33.5444,129700.0
2008-04-18 11:05:00,48.5,48.5,48.36,48.44,192500.0,33.5444,33.5444,33.4476,33.5029,192500.0
2008-04-18 11:10:00,48.42,48.42,48.25,48.3,127200.0,33.4891,33.4891,33.3715,33.4061,127200.0
2008-04-18 11:15:00,48.31,48.45,48.28,48.4,121600.0,33.413,33.5098,33.3922,33.4752,121600.0
2008-04-18 11:20:00,48.39,48.45,48.34,48.38,150600.0,33.4683,33.5098,33.4337,33.4614,150600.0
2008-04-18 11:25:00,48.4,48.56,48.4,48.55,127600.0,33.4752,33.5859,33.4752,33.579,127600.0
2008-04-18 11:30:00,48.56,48.64,48.46,48.48,94900.0,33.5859,33.6412,33.5167,33.5306,94900.0
2008-04-18 11:35:00,48.47,48.62,48.46,48.55,94500.0,33.5236,33.6274,33.5167,33.579,94500.0
2008-04-18 11:40:00,48.55,48.72,48.51,48.68,107100.0,33.579,33.6966,33.5513,33.6689,107100.0
2008-04-18 11:45:00,48.68,48.77,48.62,48.63,129700.0,33.6689,33.7311,33.6274,33.6343,129700.0
2008-04-18 11:50:00,48.63,48.68,48.58,48.61,103000.0,33.6343,33.6689,33.5997,33.6205,103000.0
2008-04-18 11:55:00,48.62,48.8,48.55,48.76,114300.0,33.6274,33.7519,33.579,33.7242,114300.0
2008-04-18 12:00:00,48.76,48.95,48.74,48.86,198100.0,33.7242,33.8556,33.7104,33.7934,198100.0
2008-04-18 12:05:00,48.86,48.89,48.76,48.8,105000.0,33.7934,33.8141,33.7242,33.7519,105000.0
2008-04-18 12:10:00,48.8,48.85,48.76,48.77,70000.0,33.7519,33.7865,33.7242,33.7311,70000.0
2008-04-18 12:15:00,48.77,48.93,48.77,48.83,69600.0,33.7311,33.8418,33.7311,33.7726,69600.0
2008-04-18 12:20:00,48.84,48.87,48.69,48.78,256600.0,33.7796,33.8003,33.6758,33.7381,256600.0
2008-04-18 12:25:00,48.78,48.87,48.71,48.71,119300.0,33.7381,33.8003,33.6896,33.6896,119300.0
2008-04-18 12:30:00,48.72,48.93,48.72,48.82,93300.0,33.6966,33.8418,33.6966,33.7657,93300.0
2008-04-18 12:35:00,48.82,48.91,48.73,48.91,112500.0,33.7657,33.828,33.7035,33.828,112500.0
2008-04-18 12:40:00,48.9,48.99,48.88,48.88,156300.0,33.821,33.8833,33.8072,33.8072,156300.0
2008-04-18 12:45:00,48.88,48.9,48.76,48.85,147200.0,33.8072,33.821,33.7242,33.7865,147200.0
2008-04-18 12:50:00,48.85,48.9,48.83,48.85,131600.0,33.7865,33.821,33.7726,33.7865,131600.0
2008-04-18 12:55:00,48.85,48.9,48.72,48.8,110500.0,33.7865,33.821,33.6966,33.7519,110500.0
2008-04-18 13:00:00,48.8,48.86,48.76,48.76,46300.0,33.7519,33.7934,33.7242,33.7242,46300.0
2008-04-18 13:05:00,48.76,48.83,48.68,48.79,85300.0,33.7242,33.7726,33.6689,33.745,85300.0
2008-04-18 13:10:00,48.79,48.83,48.7,48.8,119500.0,33.745,33.7726,33.6827,33.7519,119500.0
2008-04-18 13:15:00,48.81,48.84,48.77,48.83,103700.0,33.7588,33.7796,33.7311,33.7726,103700.0
2008-04-18 13:20:00,48.83,48.92,48.82,48.89,74100.0,33.7726,33.8349,33.7657,33.8141,74100.0
2008-04-18 13:25:00,48.89,48.94,48.85,48.87,73400.0,33.8141,33.8487,33.7865,33.8003,73400.0
2008-04-18 13:30:00,48.87,48.91,48.85,48.86,71500.0,33.8003,33.828,33.7865,33.7934,71500.0
2008-04-18 13:35:00,48.86,48.88,48.72,48.74,96800.0,33.7934,33.8072,33.6966,33.7104,96800.0
2008-04-18 13:40:00,48.73,48.75,48.65,48.71,63500.0,33.7035,33.7173,33.6481,33.6896,63500.0
2008-04-18 13:45:00,48.7,48.72,48.68,48.69,84900.0,33.6827,33.6966,33.6689,33.6758,84900.0
2008-04-18 13:50:00,48.69,48.71,48.47,48.49,103100.0,33.6758,33.6896,33.5236,33.5375,103100.0
2008-04-18 13:55:00,48.49,48.59,48.38,48.54,130600.0,33.5375,33.6066,33.4614,33.5721,130600.0
2008-04-18 14:00:00,48.56,48.57,48.45,48.49,128400.0,33.5859,33.5928,33.5098,33.5375,128400.0
2008-04-18 14:05:00,48.49,48.52,48.3,48.31,134200.0,33.5375,33.5582,33.4061,33.413,134200.0
2008-04-18 14:10:00,48.31,48.35,48.23,48.28,129700.0,33.413,33.4406,33.3577,33.3922,129700.0
2008-04-18 14:15:00,48.28,48.34,48.22,48.34,73200.0,33.3922,33.4337,33.3507,33.4337,73200.0
2008-04-18 14:20:00,48.33,48.4,48.27,48.28,116500.0,33.4268,33.4752,33.3853,33.3922,116500.0
2008-04-18 14:25:00,48.28,48.3,48.18,48.24,230500.0,33.3922,33.4061,33.3231,33.3646,230500.0
2008-04-18 14:30:00,48.24,48.31,48.21,48.23,129400.0,33.3646,33.413,33.3438,33.3577,129400.0
2008-04-18 14:35:00,48.25,48.31,48.19,48.26,67800.0,33.3715,33.413,33.33,33.3784,67800.0
2008-04-18 14:40:00,48.26,48.4,48.25,48.26,97200.0,33.3784,33.4752,33.3715,33.3784,97200.0
2008-04-18 14:45:00,48.26,48.37,48.24,48.26,74900.0,33.3784,33.4545,33.3646,33.3784,74900.0
2008-04-18 14:50:00,48.27,48.31,48.17,48.18,72900.0,33.3853,33.413,33.3162,33.3231,72900.0
2008-04-18 14:55:00,48.18,48.18,48.04,48.06,117200.0,33.3231,33.3231,33.2262,33.2401,117200.0
2008-04-18 15:00:00,48.06,48.06,47.98,48.0,236600.0,33.2401,33.2401,33.1847,33.1986,236600.0
2008-04-18 15:05:00,48.0,48.14,47.99,48.12,161900.0,33.1986,33.2954,33.1917,33.2816,161900.0
2008-04-18 15:10:00,48.12,48.15,48.03,48.08,119400.0,33.2816,33.3023,33.2193,33.2539,119400.0
2008-04-18 15:15:00,48.07,48.13,47.98,48.01,182000.0,33.247,33.2885,33.1847,33.2055,182000.0
2008-04-18 15:20:00,48.0,48.02,47.86,47.93,165200.0,33.1986,33.2124,33.1017,33.1502,165200.0
2008-04-18 15:25:00,47.93,47.96,47.85,47.94,135900.0,33.1502,33.1709,33.0948,33.1571,135900.0
2008-04-18 15:30:00,47.92,48.23,47.92,48.23,233400.0,33.1432,33.3577,33.1432,33.3577,233400.0
2008-04-18 15:35:00,48.23,48.24,48.0,48.14,192600.0,33.3577,33.3646,33.1986,33.2954,192600.0
2008-04-18 15:40:00,48.14,48.15,48.03,48.03,206700.0,33.2954,33.3023,33.2193,33.2193,206700.0
2008-04-18 15:45:00,48.03,48.05,47.83,47.84,379700.0,33.2193,33.2332,33.081,33.0879,379700.0
2008-04-18 15:50:00,47.84,47.9,47.78,47.82,393000.0,33.0879,33.1294,33.0464,33.0741,393000.0
2008-04-18 15:55:00,47.82,47.87,47.71,47.78,565600.0,33.0741,33.1087,32.998,33.0464,565600.0
2008-04-21 09:30:00,47.74,47.79,47.14,47.62,353400.0,33.0188,33.0533,32.6038,32.9358,353400.0
2008-04-21 09:35:00,47.62,47.94,47.61,47.7,234000.0,32.9358,33.1571,32.9288,32.9911,234000.0
2008-04-21 09:40:00,47.7,47.71,47.32,47.48,329700.0,32.9911,32.998,32.7283,32.8389,329700.0
2008-04-21 09:45:00,47.47,47.75,47.35,47.46,275700.0,32.832,33.0257,32.749,32.8251,275700.0
2008-04-21 09:50:00,47.47,47.51,47.38,47.47,164200.0,32.832,32.8597,32.7698,32.832,164200.0
2008-04-21 09:55:00,47.47,47.48,47.13,47.22,211600.0,32.832,32.8389,32.5969,32.6591,211600.0
2008-04-21 10:00:00,47.2,47.21,47.04,47.05,223300.0,32.6453,32.6522,32.5346,32.5415,223300.0
2008-04-21 10:05:00,47.05,47.26,46.93,47.03,262200.0,32.5415,32.6868,32.4585,32.5277,262200.0
2008-04-21 10:10:00,47.03,47.22,46.99,47.19,198000.0,32.5277,32.6591,32.5,32.6383,198000.0
2008-04-21 10:15:00,47.19,47.21,46.95,47.2,194900.0,32.6383,32.6522,32.4724,32.6453,194900.0
2008-04-21 10:20:00,47.19,47.32,47.14,47.27,123100.0,32.6383,32.7283,32.6038,32.6937,123100.0
2008-04-21 10:25:00,47.27,47.33,47.11,47.15,157500.0,32.6937,32.7352,32.583,32.6107,157500.0
2008-04-21 10:30:00,47.15,47.17,47.0,47.13,202300.0,32.6107,32.6245,32.5069,32.5969,202300.0
2008-04-21 10:35:00,47.13,47.18,47.02,47.1,159600.0,32.5969,32.6314,32.5208,32.5761,159600.0
2008-04-21 10:40:00,47.09,47.14,47.0,47.03,124000.0,32.5692,32.6038,32.5069,32.5277,124000.0
2008-04-21 10:45:00,47.04,47.05,46.9,46.93,134700.0,32.5346,32.5415,32.4378,32.4585,134700.0
2008-04-21 10:50:00,46.95,47.11,46.93,46.94,139100.0,32.4724,32.583,32.4585,32.4654,139100.0
2008-04-21 10:55:00,46.95,47.02,46.93,46.94,99300.0,32.4724,32.5208,32.4585,32.4654,99300.0
2008-04-21 11:00:00,46.94,47.04,46.91,46.96,98700.0,32.4654,32.5346,32.4447,32.4793,98700.0
2008-04-21 11:05:00,46.96,47.13,46.93,47.12,113200.0,32.4793,32.5969,32.4585,32.5899,113200.0
2008-04-21 11:10:00,47.12,47.22,47.08,47.15,113500.0,32.5899,32.6591,32.5623,32.6107,113500.0
2008-04-21 11:15:00,47.16,47.19,47.08,47.14,199300.0,32.6176,32.6383,32.5623,32.6038,199300.0
2008-04-21 11:20:00,47.13,47.33,47.11,47.32,105500.0,32.5969,32.7352,32.583,32.7283,105500.0
2008-04-21 11:25:00,47.31,47.32,47.18,47.2,149900.0,32.7213,32.7283,32.6314,32.6453,149900.0
2008-04-21 11:30:00,47.2,47.32,47.19,47.19,139100.0,32.6453,32.7283,32.6383,32.6383,139100.0
2008-04-21 11:35:00,47.19,47.27,47.14,47.2,195600.0,32.6383,32.6937,32.6038,32.6453,195600.0
2008-04-21 11:40:00,47.2,47.23,47.13,47.17,111500.0,32.6453,32.666,32.5969,32.6245,111500.0
2008-04-21 11:45:00,47.16,47.24,47.1,47.2,96200.0,32.6176,32.6729,32.5761,32.6453,96200.0
2008-04-21 11:50:00,47.2,47.23,47.14,47.2,101500.0,32.6453,32.666,32.6038,32.6453,101500.0
2008-04-21 11:55:00,47.2,47.24,47.12,47.12,158200.0,32.6453,32.6729,32.5899,32.5899,158200.0
2008-04-21 12:00:00,47.13,47.2,47.11,47.16,79600.0,32.5969,32.6453,32.583,32.6176,79600.0
2008-04-21 12:05:00,47.16,47.21,47.15,47.15,72100.0,32.6176,32.6522,32.6107,32.6107,72100.0
2008-04-21 12:10:00,47.14,47.18,47.08,47.11,109900.0,32.6038,32.6314,32.5623,32.583,109900.0
2008-04-21 12:15:00,47.12,47.14,47.06,47.11,98500.0,32.5899,32.6038,32.5484,32.583,98500.0
2008-04-21 12:20:00,47.09,47.15,47.08,47.11,141100.0,32.5692,32.6107,32.5623,32.583,141100.0
2008-04-21 12:25:00,47.11,47.12,47.08,47.11,133500.0,32.583,32.5899,32.5623,32.583,133500.0
2008-04-21 12:30:00,47.1,47.12,47.08,47.1,86000.0,32.5761,32.5899,32.5623,32.5761,86000.0
2008-04-21 12:35:00,47.1,47.11,47.01,47.01,111800.0,32.5761,32.583,32.5139,32.5139,111800.0
2008-04-21 12:40:00,47.01,47.08,47.01,47.04,92800.0,32.5139,32.5623,32.5139,32.5346,92800.0
2008-04-21 12:45:00,47.05,47.09,47.03,47.08,85000.0,32.5415,32.5692,32.5277,32.5623,85000.0
2008-04-21 12:50:00,47.09,47.09,46.97,47.03,139700.0,32.5692,32.5692,32.4862,32.5277,139700.0
2008-04-21 12:55:00,47.03,47.03,46.93,46.96,147300.0,32.5277,32.5277,32.4585,32.4793,147300.0
2008-04-21 13:00:00,46.96,47.11,46.96,47.1,131000.0,32.4793,32.583,32.4793,32.5761,131000.0
2008-04-21 13:05:00,47.1,47.23,47.1,47.22,128300.0,32.5761,32.666,32.5761,32.6591,128300.0
2008-04-21 13:10:00,47.21,47.22,47.08,47.11,70100.0,32.6522,32.6591,32.5623,32.583,70100.0
2008-04-21 13:15:00,47.1,47.12,47.07,47.08,68600.0,32.5761,32.5899,32.5554,32.5623,68600.0
2008-04-21 13:20:00,47.08,47.18,47.05,47.15,79700.0,32.5623,32.6314,32.5415,32.6107,79700.0
2008-04-21 13:25:00,47.15,47.24,47.14,47.17,78500.0,32.6107,32.6729,32.6038,32.6245,78500.0
2008-04-21 13:30:00,47.16,47.18,47.09,47.13,91100.0,32.6176,32.6314,32.5692,32.5969,91100.0
2008-04-21 13:35:00,47.13,47.15,47.06,47.12,76400.0,32.5969,32.6107,32.5484,32.5899,76400.0
2008-04-21 13:40:00,47.12,47.14,46.94,46.97,82800.0,32.5899,32.6038,32.4654,32.4862,82800.0
2008-04-21 13:45:00,46.97,47.03,46.96,46.99,78200.0,32.4862,32.5277,32.4793,32.5,78200.0
2008-04-21 13:50:00,46.98,47.04,46.96,47.02,88600.0,32.4931,32.5346,32.4793,32.5208,88600.0
2008-04-21 13:55:00,47.03,47.1,46.96,46.96,133800.0,32.5277,32.5761,32.4793,32.4793,133800.0
2008-04-21 14:00:00,46.96,46.98,46.85,46.96,130800.0,32.4793,32.4931,32.4032,32.4793,130800.0
2008-04-21 14:05:00,46.95,47.02,46.92,46.99,131500.0,32.4724,32.5208,32.4516,32.5,131500.0
2008-04-21 14:10:00,46.98,47.02,46.94,46.97,148100.0,32.4931,32.5208,32.4654,32.4862,148100.0
2008-04-21 14:15:00,46.97,47.07,46.97,47.07,79000.0,32.4862,32.5554,32.4862,32.5554,79000.0
2008-04-21 14:20:00,47.09,47.1,46.95,46.96,133000.0,32.5692,32.5761,32.4724,32.4793,133000.0
2008-04-21 14:25:00,46.95,46.99,46.94,46.96,98500.0,32.4724,32.5,32.4654,32.4793,98500.0
2008-04-21 14:30:00,46.96,47.12,46.94,47.07,104000.0,32.4793,32.5899,32.4654,32.5554,104000.0
2008-04-21 14:35:00,47.07,47.16,47.07,47.07,89000.0,32.5554,32.6176,32.5554,32.5554,89000.0
2008-04-21 14:40:00,47.07,47.09,47.0,47.04,104600.0,32.5554,32.5692,32.5069,32.5346,104600.0
2008-04-21 14:45:00,47.04,47.18,47.03,47.08,110800.0,32.5346,32.6314,32.5277,32.5623,110800.0
2008-04-21 14:50:00,47.07,47.13,47.06,47.08,95900.0,32.5554,32.5969,32.5484,32.5623,95900.0
2008-04-21 14:55:00,47.08,47.13,47.04,47.06,114600.0,32.5623,32.5969,32.5346,32.5484,114600.0
2008-04-21 15:00:00,47.07,47.22,47.05,47.2,164300.0,32.5554,32.6591,32.5415,32.6453,164300.0
2008-04-21 15:05:00,47.19,47.21,47.07,47.1,134400.0,32.6383,32.6522,32.5554,32.5761,134400.0
2008-04-21 15:10:00,47.1,47.12,47.07,47.11,100000.0,32.5761,32.5899,32.5554,32.583,100000.0
2008-04-21 15:15:00,47.11,47.22,47.1,47.18,126700.0,32.583,32.6591,32.5761,32.6314,126700.0
2008-04-21 15:20:00,47.19,47.24,47.15,47.23,199800.0,32.6383,32.6729,32.6107,32.666,199800.0
2008-04-21 15:25:00,47.24,47.27,47.21,47.26,222400.0,32.6729,32.6937,32.6522,32.6868,222400.0
2008-04-21 15:30:00,47.26,47.31,47.23,47.31,211100.0,32.6868,32.7213,32.666,32.7213,211100.0
2008-04-21 15:35:00,47.3,47.38,47.25,47.3,253700.0,32.7144,32.7698,32.6798,32.7144,253700.0
2008-04-21 15:40:00,47.31,47.36,47.27,47.31,219300.0,32.7213,32.7559,32.6937,32.7213,219300.0
2008-04-21 15:45:00,47.31,47.49,47.31,47.46,272700.0,32.7213,32.8458,32.7213,32.8251,272700.0
2008-04-21 15:50:00,47.46,47.49,47.37,47.38,319300.0,32.8251,32.8458,32.7628,32.7698,319300.0
2008-04-21 15:55:00,47.37,47.38,47.2,47.26,309200.0,32.7628,32.7698,32.6453,32.6868,309200.0
2008-04-22 09:30:00,47.19,47.33,46.81,46.86,204500.0,32.6383,32.7352,32.3755,32.4101,204500.0
2008-04-22 09:35:00,46.86,47.09,46.41,46.5,428000.0,32.4101,32.5692,32.0989,32.1611,428000.0
2008-04-22 09:40:00,46.52,46.63,46.45,46.49,384000.0,32.175,32.251,32.1265,32.1542,384000.0
2008-04-22 09:45:00,46.49,46.63,46.21,46.31,361200.0,32.1542,32.251,31.9605,32.0297,361200.0
2008-04-22 09:50:00,46.31,46.57,46.25,46.44,275300.0,32.0297,32.2095,31.9882,32.1196,275300.0
2008-04-22 09:55:00,46.46,46.67,46.42,46.55,141600.0,32.1335,32.2787,32.1058,32.1957,141600.0
2008-04-22 10:00:00,46.55,47.12,46.5,47.1,249800.0,32.1957,32.5899,32.1611,32.5761,249800.0
2008-04-22 10:05:00,47.1,47.14,46.76,46.99,181500.0,32.5761,32.6038,32.3409,32.5,181500.0
2008-04-22 10:10:00,47.0,47.05,46.88,46.99,178800.0,32.5069,32.5415,32.4239,32.5,178800.0
2008-04-22 10:15:00,47.01,47.05,46.85,46.85,171600.0,32.5139,32.5415,32.4032,32.4032,171600.0
2008-04-22 10:20:00,46.86,46.87,46.65,46.81,229500.0,32.4101,32.417,32.2649,32.3755,229500.0
2008-04-22 10:25:00,46.8,46.81,46.61,46.67,194700.0,32.3686,32.3755,32.2372,32.2787,194700.0
2008-04-22 10:30:00,46.67,46.68,46.55,46.61,165800.0,32.2787,32.2856,32.1957,32.2372,165800.0
2008-04-22 10:35:00,46.61,46.68,46.58,46.61,199800.0,32.2372,32.2856,32.2165,32.2372,199800.0
2008-04-22 10:40:00,46.63,46.83,46.57,46.81,163500.0,32.251,32.3894,32.2095,32.3755,163500.0
2008-04-22 10:45:00,46.8,46.96,46.76,46.95,142400.0,32.3686,32.4793,32.3409,32.4724,142400.0
2008-04-22 10:50:00,46.95,47.19,46.85,47.17,228700.0,32.4724,32.6383,32.4032,32.6245,228700.0
2008-04-22 10:55:00,47.16,47.27,47.03,47.26,196600.0,32.6176,32.6937,32.5277,32.6868,196600.0
2008-04-22 11:00:00,47.25,47.42,47.16,47.29,203600.0,32.6798,32.7974,32.6176,32.7075,203600.0
2008-04-22 11:05:00,47.28,47.34,47.13,47.17,155400.0,32.7006,32.7421,32.5969,32.6245,155400.0
2008-04-22 11:10:00,47.18,47.23,47.09,47.15,143600.0,32.6314,32.666,32.5692,32.6107,143600.0
2008-04-22 11:15:00,47.17,47.29,47.13,47.17,167500.0,32.6245,32.7075,32.5969,32.6245,167500.0
2008-04-22 11:20:00,47.19,47.26,47.07,47.09,169800.0,32.6383,32.6868,32.5554,32.5692,169800.0
2008-04-22 11:25:00,47.09,47.18,46.97,47.12,184100.0,32.5692,32.6314,32.4862,32.5899,184100.0
2008-04-22 11:30:00,47.12,47.17,47.05,47.06,90100.0,32.5899,32.6245,32.5415,32.5484,90100.0
2008-04-22 11:35:00,47.05,47.12,47.0,47.07,75100.0,32.5415,32.5899,32.5069,32.5554,75100.0
2008-04-22 11:40:00,47.06,47.13,46.99,47.02,85700.0,32.5484,32.5969,32.5,32.5208,85700.0
2008-04-22 11:45:00,47.01,47.14,46.83,46.83,148000.0,32.5139,32.6038,32.3894,32.3894,148000.0
2008-04-22 11:50:00,46.82,46.94,46.79,46.82,111300.0,32.3824,32.4654,32.3617,32.3824,111300.0
2008-04-22 11:55:00,46.84,46.98,46.78,46.93,131200.0,32.3963,32.4931,32.3548,32.4585,131200.0
2008-04-22 12:00:00,46.94,47.02,46.91,46.91,90900.0,32.4654,32.5208,32.4447,32.4447,90900.0
2008-04-22 12:05:00,46.91,47.05,46.9,46.98,146300.0,32.4447,32.5415,32.4378,32.4931,146300.0
2008-04-22 12:10:00,46.99,47.06,46.9,46.97,148700.0,32.5,32.5484,32.4378,32.4862,148700.0
2008-04-22 12:15:00,46.96,47.09,46.96,46.98,111200.0,32.4793,32.5692,32.4793,32.4931,111200.0
2008-04-22 12:20:00,46.98,47.11,46.96,47.08,105800.0,32.4931,32.583,32.4793,32.5623,105800.0
2008-04-22 12:25:00,47.08,47.12,47.0,47.07,163600.0,32.5623,32.5899,32.5069,32.5554,163600.0
2008-04-22 12:30:00,47.08,47.23,47.06,47.14,160300.0,32.5623,32.666,32.5484,32.6038,160300.0
2008-04-22 12:35:00,47.14,47.25,47.12,47.25,124700.0,32.6038,32.6798,32.5899,32.6798,124700.0
2008-04-22 12:40:00,47.24,47.25,47.15,47.21,115300.0,32.6729,32.6798,32.6107,32.6522,115300.0
2008-04-22 12:45:00,47.2,47.25,47.1,47.17,111300.0,32.6453,32.6798,32.5761,32.6245,111300.0
2008-04-22 12:50:00,47.18,47.22,47.11,47.16,111200.0,32.6314,32.6591,32.583,32.6176,111200.0
2008-04-22 12:55:00,47.16,47.18,47.1,47.1,132600.0,32.6176,32.6314,32.5761,32.5761,132600.0
2008-04-22 13:00:00,47.1,47.15,47.06,47.14,135200.0,32.5761,32.6107,32.5484,32.6038,135200.0
2008-04-22 13:05:00,47.13,47.2,47.09,47.18,89800.0,32.5969,32.6453,32.5692,32.6314,89800.0
2008-04-22 13:10:00,47.18,47.21,47.15,47.19,68900.0,32.6314,32.6522,32.6107,32.6383,68900.0
2008-04-22 13:15:00,47.2,47.24,47.15,47.19,70100.0,32.6453,32.6729,32.6107,32.6383,70100.0
2008-04-22 13:20:00,47.2,47.32,47.19,47.3,76100.0,32.6453,32.7283,32.6383,32.7144,76100.0
2008-04-22 13:25:00,47.3,47.35,47.24,47.34,93800.0,32.7144,32.749,32.6729,32.7421,93800.0
2008-04-22 13:30:00,47.34,47.45,47.31,47.44,138900.0,32.7421,32.8182,32.7213,32.8113,138900.0
2008-04-22 13:35:00,47.43,47.6,47.43,47.47,128400.0,32.8043,32.9219,32.8043,32.832,128400.0
2008-04-22 13:40:00,47.46,47.47,47.36,47.44,108900.0,32.8251,32.832,32.7559,32.8113,108900.0
2008-04-22 13:45:00,47.44,47.48,47.38,47.42,106300.0,32.8113,32.8389,32.7698,32.7974,106300.0
2008-04-22 13:50:00,47.42,47.48,47.39,47.48,118400.0,32.7974,32.8389,32.7767,32.8389,118400.0
2008-04-22 13:55:00,47.48,47.49,47.42,47.45,105300.0,32.8389,32.8458,32.7974,32.8182,105300.0
2008-04-22 14:00:00,47.44,47.44,47.3,47.34,127000.0,32.8113,32.8113,32.7144,32.7421,127000.0
2008-04-22 14:05:00,47.33,47.41,47.29,47.37,154700.0,32.7352,32.7905,32.7075,32.7628,154700.0
2008-04-22 14:10:00,47.38,47.45,47.3,47.36,156100.0,32.7698,32.8182,32.7144,32.7559,156100.0
2008-04-22 14:15:00,47.37,47.42,47.33,47.37,102600.0,32.7628,32.7974,32.7352,32.7628,102600.0
2008-04-22 14:20:00,47.35,47.49,47.33,47.49,108200.0,32.749,32.8458,32.7352,32.8458,108200.0
2008-04-22 14:25:00,47.49,47.55,47.46,47.53,143300.0,32.8458,32.8873,32.8251,32.8735,143300.0
2008-04-22 14:30:00,47.53,47.6,47.47,47.53,132600.0,32.8735,32.9219,32.832,32.8735,132600.0
2008-04-22 14:35:00,47.54,47.6,47.38,47.38,135000.0,32.8804,32.9219,32.7698,32.7698,135000.0
2008-04-22 14:40:00,47.39,47.45,47.28,47.34,115000.0,32.7767,32.8182,32.7006,32.7421,115000.0
2008-04-22 14:45:00,47.33,47.35,47.23,47.24,106800.0,32.7352,32.749,32.666,32.6729,106800.0
2008-04-22 14:50:00,47.23,47.24,47.1,47.14,141100.0,32.666,32.6729,32.5761,32.6038,141100.0
2008-04-22 14:55:00,47.14,47.21,47.05,47.18,138100.0,32.6038,32.6522,32.5415,32.6314,138100.0
2008-04-22 15:00:00,47.17,47.18,47.08,47.1,145100.0,32.6245,32.6314,32.5623,32.5761,145100.0
2008-04-22 15:05:00,47.1,47.21,47.08,47.11,190700.0,32.5761,32.6522,32.5623,32.583,190700.0
2008-04-22 15:10:00,47.11,47.26,47.11,47.16,178100.0,32.583,32.6868,32.583,32.6176,178100.0
2008-04-22 15:15:00,47.16,47.24,47.1,47.16,139800.0,32.6176,32.6729,32.5761,32.6176,139800.0
2008-04-22 15:20:00,47.15,47.2,47.12,47.15,133200.0,32.6107,32.6453,32.5899,32.6107,133200.0
2008-04-22 15:25:00,47.15,47.3,47.1,47.28,187200.0,32.6107,32.7144,32.5761,32.7006,187200.0
2008-04-22 15:30:00,47.27,47.32,47.19,47.21,146600.0,32.6937,32.7283,32.6383,32.6522,146600.0
2008-04-22 15:35:00,47.21,47.26,47.18,47.19,183300.0,32.6522,32.6868,32.6314,32.6383,183300.0
2008-04-22 15:40:00,47.19,47.19,47.11,47.14,177600.0,32.6383,32.6383,32.583,32.6038,177600.0
2008-04-22 15:45:00,47.14,47.28,47.13,47.24,137500.0,32.6038,32.7006,32.5969,32.6729,137500.0
2008-04-22 15:50:00,47.24,47.29,47.23,47.27,180900.0,32.6729,32.7075,32.666,32.6937,180900.0
2008-04-22 15:55:00,47.27,47.32,47.22,47.28,289100.0,32.6937,32.7283,32.6591,32.7006,289100.0
2008-04-23 09:30:00,46.95,47.51,46.95,47.35,187100.0,32.4724,32.8597,32.4724,32.749,187100.0
2008-04-23 09:35:00,47.35,47.44,47.04,47.27,188300.0,32.749,32.8113,32.5346,32.6937,188300.0
2008-04-23 09:40:00,47.27,47.27,47.04,47.22,159900.0,32.6937,32.6937,32.5346,32.6591,159900.0
2008-04-23 09:45:00,47.22,47.25,46.92,47.18,125800.0,32.6591,32.6798,32.4516,32.6314,125800.0
2008-04-23 09:50:00,47.18,47.36,47.08,47.35,131800.0,32.6314,32.7559,32.5623,32.749,131800.0
2008-04-23 09:55:00,47.33,47.42,47.25,47.27,133600.0,32.7352,32.7974,32.6798,32.6937,133600.0
2008-04-23 10:00:00,47.29,47.41,47.25,47.27,108400.0,32.7075,32.7905,32.6798,32.6937,108400.0
2008-04-23 10:05:00,47.27,47.37,47.2,47.29,122900.0,32.6937,32.7628,32.6453,32.7075,122900.0
2008-04-23 10:10:00,47.31,47.39,47.25,47.35,111200.0,32.7213,32.7767,32.6798,32.749,111200.0
2008-04-23 10:15:00,47.35,47.4,47.24,47.39,137700.0,32.749,32.7836,32.6729,32.7767,137700.0
2008-04-23 10:20:00,47.39,47.51,47.32,47.48,133900.0,32.7767,32.8597,32.7283,32.8389,133900.0
2008-04-23 10:25:00,47.49,47.75,47.49,47.74,188700.0,32.8458,33.0257,32.8458,33.0188,188700.0
2008-04-23 10:30:00,47.73,47.82,47.63,47.67,295000.0,33.0118,33.0741,32.9427,32.9703,295000.0
2008-04-23 10:35:00,47.67,47.9,47.67,47.89,130700.0,32.9703,33.1294,32.9703,33.1225,130700.0
2008-04-23 10:40:00,47.89,48.04,47.82,47.85,151500.0,33.1225,33.2262,33.0741,33.0948,151500.0
2008-04-23 10:45:00,47.85,47.91,47.74,47.82,93800.0,33.0948,33.1363,33.0188,33.0741,93800.0
2008-04-23 10:50:00,47.84,48.05,47.75,48.05,133700.0,33.0879,33.2332,33.0257,33.2332,133700.0
2008-04-23 10:55:00,48.05,48.1,47.95,48.0,121000.0,33.2332,33.2677,33.164,33.1986,121000.0
2008-04-23 11:00:00,48.01,48.08,47.98,48.0,137900.0,33.2055,33.2539,33.1847,33.1986,137900.0
2008-04-23 11:05:00,47.99,48.08,47.95,48.02,97900.0,33.1917,33.2539,33.164,33.2124,97900.0
2008-04-23 11:10:00,48.04,48.04,47.95,48.02,85900.0,33.2262,33.2262,33.164,33.2124,85900.0
2008-04-23 11:15:00,48.01,48.04,47.92,47.96,108600.0,33.2055,33.2262,33.1432,33.1709,108600.0
2008-04-23 11:20:00,47.97,48.04,47.89,47.99,82900.0,33.1778,33.2262,33.1225,33.1917,82900.0
2008-04-23 11:25:00,48.0,48.04,47.93,47.95,106400.0,33.1986,33.2262,33.1502,33.164,106400.0
2008-04-23 11:30:00,47.95,48.04,47.89,47.92,92000.0,33.164,33.2262,33.1225,33.1432,92000.0
2008-04-23 11:35:00,47.92,48.03,47.87,47.99,88400.0,33.1432,33.2193,33.1087,33.1917,88400.0
2008-04-23 11:40:00,48.0,48.16,48.0,48.09,132100.0,33.1986,33.3092,33.1986,33.2608,132100.0
2008-04-23 11:45:00,48.07,48.19,48.02,48.04,52300.0,33.247,33.33,33.2124,33.2262,52300.0
2008-04-23 11:50:00,48.04,48.08,47.97,47.99,75900.0,33.2262,33.2539,33.1778,33.1917,75900.0
2008-04-23 11:55:00,47.99,48.0,47.73,47.76,75200.0,33.1917,33.1986,33.0118,33.0326,75200.0
2008-04-23 12:00:00,47.77,47.86,47.75,47.75,127100.0,33.0395,33.1017,33.0257,33.0257,127100.0
2008-04-23 12:05:00,47.76,47.77,47.56,47.57,140000.0,33.0326,33.0395,32.8943,32.9012,140000.0
2008-04-23 12:10:00,47.57,47.66,47.47,47.58,227300.0,32.9012,32.9634,32.832,32.9081,227300.0
2008-04-23 12:15:00,47.58,47.7,47.53,47.53,89900.0,32.9081,32.9911,32.8735,32.8735,89900.0
2008-04-23 12:20:00,47.54,47.7,47.31,47.33,366900.0,32.8804,32.9911,32.7213,32.7352,366900.0
2008-04-23 12:25:00,47.31,47.5,47.29,47.41,153600.0,32.7213,32.8528,32.7075,32.7905,153600.0
2008-04-23 12:30:00,47.4,47.52,47.23,47.23,158600.0,32.7836,32.8666,32.666,32.666,158600.0
2008-04-23 12:35:00,47.23,47.25,46.97,47.17,243500.0,32.666,32.6798,32.4862,32.6245,243500.0
2008-04-23 12:40:00,47.17,47.33,47.15,47.3,128900.0,32.6245,32.7352,32.6107,32.7144,128900.0
2008-04-23 12:45:00,47.3,47.31,47.13,47.16,153800.0,32.7144,32.7213,32.5969,32.6176,153800.0
2008-04-23 12:50:00,47.17,47.28,47.16,47.22,121100.0,32.6245,32.7006,32.6176,32.6591,121100.0
2008-04-23 12:55:00,47.23,47.23,47.08,47.11,116600.0,32.666,32.666,32.5623,32.583,116600.0
2008-04-23 13:00:00,47.12,47.13,47.03,47.04,125400.0,32.5899,32.5969,32.5277,32.5346,125400.0
2008-04-23 13:05:00,47.04,47.16,46.96,47.1,117000.0,32.5346,32.6176,32.4793,32.5761,117000.0
2008-04-23 13:10:00,47.09,47.22,47.03,47.2,76400.0,32.5692,32.6591,32.5277,32.6453,76400.0
2008-04-23 13:15:00,47.19,47.26,47.13,47.17,94300.0,32.6383,32.6868,32.5969,32.6245,94300.0
2008-04-23 13:20:00,47.18,47.26,47.16,47.25,88800.0,32.6314,32.6868,32.6176,32.6798,88800.0
2008-04-23 13:25:00,47.24,47.29,47.22,47.24,62100.0,32.6729,32.7075,32.6591,32.6729,62100.0
2008-04-23 13:30:00,47.24,47.35,47.17,47.34,70100.0,32.6729,32.749,32.6245,32.7421,70100.0
2008-04-23 13:35:00,47.33,47.34,47.23,47.32,88800.0,32.7352,32.7421,32.666,32.7283,88800.0
2008-04-23 13:40:00,47.32,47.33,47.13,47.13,169300.0,32.7283,32.7352,32.5969,32.5969,169300.0
2008-04-23 13:45:00,47.13,47.21,47.02,47.2,144800.0,32.5969,32.6522,32.5208,32.6453,144800.0
2008-04-23 13:50:00,47.19,47.3,47.17,47.26,75800.0,32.6383,32.7144,32.6245,32.6868,75800.0
2008-04-23 13:55:00,47.25,47.29,47.11,47.27,74100.0,32.6798,32.7075,32.583,32.6937,74100.0
2008-04-23 14:00:00,47.26,47.3,47.11,47.16,71900.0,32.6868,32.7144,32.583,32.6176,71900.0
2008-04-23 14:05:00,47.17,47.24,47.11,47.12,64100.0,32.6245,32.6729,32.583,32.5899,64100.0
2008-04-23 14:10:00,47.12,47.35,47.11,47.28,105400.0,32.5899,32.749,32.583,32.7006,105400.0
2008-04-23 14:15:00,47.27,47.33,47.21,47.24,64600.0,32.6937,32.7352,32.6522,32.6729,64600.0
2008-04-23 14:20:00,47.24,47.27,47.14,47.21,52700.0,32.6729,32.6937,32.6038,32.6522,52700.0
2008-04-23 14:25:00,47.21,47.23,47.13,47.16,64100.0,32.6522,32.666,32.5969,32.6176,64100.0
2008-04-23 14:30:00,47.17,47.36,47.16,47.32,126300.0,32.6245,32.7559,32.6176,32.7283,126300.0
2008-04-23 14:35:00,47.33,47.46,47.19,47.19,138200.0,32.7352,32.8251,32.6383,32.6383,138200.0
2008-04-23 14:40:00,47.19,47.26,47.17,47.23,107000.0,32.6383,32.6868,32.6245,32.666,107000.0
2008-04-23 14:45:00,47.22,47.28,47.18,47.24,77900.0,32.6591,32.7006,32.6314,32.6729,77900.0
2008-04-23 14:50:00,47.25,47.35,47.23,47.34,65300.0,32.6798,32.749,32.666,32.7421,65300.0
2008-04-23 14:55:00,47.33,47.37,47.29,47.33,77300.0,32.7352,32.7628,32.7075,32.7352,77300.0
2008-04-23 15:00:00,47.34,47.44,47.31,47.4,85400.0,32.7421,32.8113,32.7213,32.7836,85400.0
2008-04-23 15:05:00,47.41,47.44,47.31,47.42,113500.0,32.7905,32.8113,32.7213,32.7974,113500.0
2008-04-23 15:10:00,47.42,47.55,47.39,47.53,153700.0,32.7974,32.8873,32.7767,32.8735,153700.0
2008-04-23 15:15:00,47.53,47.55,47.44,47.51,132200.0,32.8735,32.8873,32.8113,32.8597,132200.0
2008-04-23 15:20:00,47.52,47.59,47.47,47.58,133300.0,32.8666,32.915,32.832,32.9081,133300.0
2008-04-23 15:25:00,47.58,47.62,47.36,47.42,168100.0,32.9081,32.9358,32.7559,32.7974,168100.0
2008-04-23 15:30:00,47.42,47.45,47.34,47.36,172400.0,32.7974,32.8182,32.7421,32.7559,172400.0
2008-04-23 15:35:00,47.35,47.43,47.23,47.38,227700.0,32.749,32.8043,32.666,32.7698,227700.0
2008-04-23 15:40:00,47.4,47.47,47.28,47.44,260400.0,32.7836,32.832,32.7006,32.8113,260400.0
2008-04-23 15:45:00,47.44,47.44,47.25,47.35,221800.0,32.8113,32.8113,32.6798,32.749,221800.0
2008-04-23 15:50:00,47.35,47.45,47.3,47.41,256500.0,32.749,32.8182,32.7144,32.7905,256500.0
2008-04-23 15:55:00,47.42,47.47,47.38,47.42,295800.0,32.7974,32.832,32.7698,32.7974,295800.0
2008-04-24 09:30:00,47.81,48.25,47.77,48.19,265200.0,33.0672,33.3715,33.0395,33.33,265200.0
2008-04-24 09:35:00,48.19,48.23,47.9,48.11,257700.0,33.33,33.3577,33.1294,33.2747,257700.0
2008-04-24 09:40:00,48.1,48.17,47.9,48.13,166200.0,33.2677,33.3162,33.1294,33.2885,166200.0
2008-04-24 09:45:00,48.13,48.38,48.13,48.23,243200.0,33.2885,33.4614,33.2885,33.3577,243200.0
2008-04-24 09:50:00,48.23,48.52,48.14,48.45,222300.0,33.3577,33.5582,33.2954,33.5098,222300.0
2008-04-24 09:55:00,48.47,48.59,48.44,48.59,150400.0,33.5236,33.6066,33.5029,33.6066,150400.0
2008-04-24 10:00:00,48.59,48.59,47.93,47.96,336900.0,33.6066,33.6066,33.1502,33.1709,336900.0
2008-04-24 10:05:00,47.95,48.17,47.85,47.99,130800.0,33.164,33.3162,33.0948,33.1917,130800.0
2008-04-24 10:10:00,47.99,48.43,47.96,48.36,158900.0,33.1917,33.496,33.1709,33.4476,158900.0
2008-04-24 10:15:00,48.36,48.55,48.21,48.51,172700.0,33.4476,33.579,33.3438,33.5513,172700.0
2008-04-24 10:20:00,48.49,48.51,48.17,48.32,117100.0,33.5375,33.5513,33.3162,33.4199,117100.0
2008-04-24 10:25:00,48.31,48.38,48.07,48.32,142400.0,33.413,33.4614,33.247,33.4199,142400.0
2008-04-24 10:30:00,48.31,48.36,48.07,48.1,126900.0,33.413,33.4476,33.247,33.2677,126900.0
2008-04-24 10:35:00,48.08,48.3,48.06,48.3,124000.0,33.2539,33.4061,33.2401,33.4061,124000.0
2008-04-24 10:40:00,48.27,48.44,48.15,48.26,142600.0,33.3853,33.5029,33.3023,33.3784,142600.0
2008-04-24 10:45:00,48.26,48.28,48.0,48.01,98200.0,33.3784,33.3922,33.1986,33.2055,98200.0
2008-04-24 10:50:00,48.0,48.14,47.94,48.09,119300.0,33.1986,33.2954,33.1571,33.2608,119300.0
2008-04-24 10:55:00,48.1,48.17,48.04,48.16,95900.0,33.2677,33.3162,33.2262,33.3092,95900.0
2008-04-24 11:00:00,48.15,48.34,48.13,48.34,87600.0,33.3023,33.4337,33.2885,33.4337,87600.0
2008-04-24 11:05:00,48.35,48.5,48.3,48.49,103900.0,33.4406,33.5444,33.4061,33.5375,103900.0
2008-04-24 11:10:00,48.49,48.59,48.4,48.54,163300.0,33.5375,33.6066,33.4752,33.5721,163300.0
2008-04-24 11:15:00,48.55,48.75,48.54,48.65,168000.0,33.579,33.7173,33.5721,33.6481,168000.0
2008-04-24 11:20:00,48.67,48.8,48.58,48.8,135800.0,33.662,33.7519,33.5997,33.7519,135800.0
2008-04-24 11:25:00,48.8,48.98,48.8,48.97,113500.0,33.7519,33.8764,33.7519,33.8695,113500.0
2008-04-24 11:30:00,48.96,49.24,48.95,49.24,273500.0,33.8625,34.0562,33.8556,34.0562,273500.0
2008-04-24 11:35:00,49.24,49.39,49.16,49.23,285200.0,34.0562,34.16,34.0009,34.0493,285200.0
2008-04-24 11:40:00,49.25,49.43,49.17,49.42,114000.0,34.0631,34.1876,34.0078,34.1807,114000.0
2008-04-24 11:45:00,49.41,49.47,49.23,49.41,165900.0,34.1738,34.2153,34.0493,34.1738,165900.0
2008-04-24 11:50:00,49.39,49.5,49.35,49.44,203900.0,34.16,34.236,34.1323,34.1945,203900.0
2008-04-24 11:55:00,49.43,49.45,49.38,49.38,161100.0,34.1876,34.2014,34.153,34.153,161100.0
2008-04-24 12:00:00,49.38,49.65,49.38,49.6,299000.0,34.153,34.3398,34.153,34.3052,299000.0
2008-04-24 12:05:00,49.59,49.93,49.56,49.86,324900.0,34.2983,34.5334,34.2775,34.485,324900.0
2008-04-24 12:10:00,49.85,49.87,49.63,49.85,156100.0,34.4781,34.4919,34.3259,34.4781,156100.0
2008-04-24 12:15:00,49.84,49.95,49.78,49.93,177900.0,34.4712,34.5473,34.4297,34.5334,177900.0
2008-04-24 12:20:00,49.92,50.23,49.92,49.94,502800.0,34.5265,34.7409,34.5265,34.5404,502800.0
2008-04-24 12:25:00,49.95,50.11,49.84,49.84,206100.0,34.5473,34.6579,34.4712,34.4712,206100.0
2008-04-24 12:30:00,49.84,49.89,49.77,49.86,134500.0,34.4712,34.5058,34.4228,34.485,134500.0
2008-04-24 12:35:00,49.86,50.0,49.82,49.97,151900.0,34.485,34.5818,34.4574,34.5611,151900.0
2008-04-24 12:40:00,49.97,50.17,49.96,50.06,234000.0,34.5611,34.6994,34.5542,34.6233,234000.0
2008-04-24 12:45:00,50.05,50.07,49.98,50.0,170000.0,34.6164,34.6303,34.568,34.5818,170000.0
2008-04-24 12:50:00,50.01,50.02,49.9,49.96,89900.0,34.5888,34.5957,34.5127,34.5542,89900.0
2008-04-24 12:55:00,49.96,50.09,49.94,50.07,103100.0,34.5542,34.6441,34.5404,34.6303,103100.0
2008-04-24 13:00:00,50.07,50.28,50.04,50.28,141200.0,34.6303,34.7755,34.6095,34.7755,141200.0
2008-04-24 13:05:00,50.27,50.37,50.19,50.27,162100.0,34.7686,34.8378,34.7133,34.7686,162100.0
2008-04-24 13:10:00,50.26,50.37,50.21,50.36,117600.0,34.7617,34.8378,34.7271,34.8308,117600.0
2008-04-24 13:15:00,50.37,50.48,50.22,50.29,266700.0,34.8378,34.9138,34.734,34.7824,266700.0
2008-04-24 13:20:00,50.3,50.31,49.96,50.04,159600.0,34.7893,34.7963,34.5542,34.6095,159600.0
2008-04-24 13:25:00,50.03,50.12,49.97,50.04,136500.0,34.6026,34.6648,34.5611,34.6095,136500.0
2008-04-24 13:30:00,50.04,50.21,50.04,50.14,138900.0,34.6095,34.7271,34.6095,34.6787,138900.0
2008-04-24 13:35:00,50.13,50.13,49.98,50.0,71900.0,34.6718,34.6718,34.568,34.5818,71900.0
2008-04-24 13:40:00,50.02,50.09,50.0,50.05,86200.0,34.5957,34.6441,34.5818,34.6164,86200.0
2008-04-24 13:45:00,50.06,50.16,49.97,50.07,76400.0,34.6233,34.6925,34.5611,34.6303,76400.0
2008-04-24 13:50:00,50.07,50.16,50.0,50.09,90200.0,34.6303,34.6925,34.5818,34.6441,90200.0
2008-04-24 13:55:00,50.09,50.26,50.05,50.18,96700.0,34.6441,34.7617,34.6164,34.7063,96700.0
2008-04-24 14:00:00,50.18,50.26,50.14,50.19,106300.0,34.7063,34.7617,34.6787,34.7133,106300.0
2008-04-24 14:05:00,50.2,50.3,50.17,50.18,123100.0,34.7202,34.7893,34.6994,34.7063,123100.0
2008-04-24 14:10:00,50.2,50.28,50.15,50.28,87200.0,34.7202,34.7755,34.6856,34.7755,87200.0
2008-04-24 14:15:00,50.28,50.4,50.2,50.33,109700.0,34.7755,34.8585,34.7202,34.8101,109700.0
2008-04-24 14:20:00,50.33,50.33,50.23,50.29,191900.0,34.8101,34.8101,34.7409,34.7824,191900.0
2008-04-24 14:25:00,50.31,50.35,50.24,50.32,154500.0,34.7963,34.8239,34.7478,34.8032,154500.0
2008-04-24 14:30:00,50.32,50.54,50.3,50.54,194600.0,34.8032,34.9553,34.7893,34.9553,194600.0
2008-04-24 14:35:00,50.54,50.58,50.38,50.44,179700.0,34.9553,34.983,34.8447,34.8862,179700.0
2008-04-24 14:40:00,50.44,50.49,50.37,50.48,164800.0,34.8862,34.9208,34.8378,34.9138,164800.0
2008-04-24 14:45:00,50.49,50.65,50.49,50.56,224900.0,34.9208,35.0314,34.9208,34.9692,224900.0
2008-04-24 14:50:00,50.56,50.57,50.45,50.56,281700.0,34.9692,34.9761,34.8931,34.9692,281700.0
2008-04-24 14:55:00,50.56,50.64,50.52,50.59,259600.0,34.9692,35.0245,34.9415,34.9899,259600.0
2008-04-24 15:00:00,50.58,50.62,50.51,50.53,198600.0,34.983,35.0107,34.9346,34.9484,198600.0
2008-04-24 15:05:00,50.54,50.61,50.46,50.58,402000.0,34.9553,35.0037,34.9,34.983,402000.0
2008-04-24 15:10:00,50.59,50.67,50.56,50.59,301000.0,34.9899,35.0452,34.9692,34.9899,301000.0
2008-04-24 15:15:00,50.58,50.58,50.37,50.47,678200.0,34.983,34.983,34.8378,34.9069,678200.0
2008-04-24 15:20:00,50.5,50.56,50.4,50.45,490900.0,34.9277,34.9692,34.8585,34.8931,490900.0
2008-04-24 15:25:00,50.46,50.61,50.44,50.56,316200.0,34.9,35.0037,34.8862,34.9692,316200.0
2008-04-24 15:30:00,50.56,50.86,50.55,50.81,452000.0,34.9692,35.1767,34.9622,35.1421,452000.0
2008-04-24 15:35:00,50.81,50.86,50.65,50.7,296100.0,35.1421,35.1767,35.0314,35.066,296100.0
2008-04-24 15:40:00,50.7,50.75,50.4,50.41,428100.0,35.066,35.1006,34.8585,34.8654,428100.0
2008-04-24 15:45:00,50.42,50.57,50.34,50.45,612900.0,34.8723,34.9761,34.817,34.8931,612900.0
2008-04-24 15:50:00,50.44,50.58,50.39,50.46,420300.0,34.8862,34.983,34.8516,34.9,420300.0
2008-04-24 15:55:00,50.46,50.49,50.24,50.24,588400.0,34.9,34.9208,34.7478,34.7478,588400.0
2008-04-25 09:30:00,51.08,51.08,50.52,50.75,427700.0,35.3288,35.3288,34.9415,35.1006,427700.0
2008-04-25 09:35:00,50.75,51.29,50.61,51.25,276700.0,35.1006,35.4741,35.0037,35.4464,276700.0
2008-04-25 09:40:00,51.25,51.55,51.2,51.4,280900.0,35.4464,35.6539,35.4118,35.5501,280900.0
2008-04-25 09:45:00,51.33,51.43,50.8,50.87,235300.0,35.5017,35.5709,35.1352,35.1836,235300.0
2008-04-25 09:50:00,50.89,50.89,50.6,50.8,273400.0,35.1974,35.1974,34.9968,35.1352,273400.0
2008-04-25 09:55:00,50.81,50.98,50.36,50.49,308700.0,35.1421,35.2597,34.8308,34.9208,308700.0
2008-04-25 10:00:00,50.49,50.5,50.13,50.15,222400.0,34.9208,34.9277,34.6718,34.6856,222400.0
2008-04-25 10:05:00,50.15,50.43,50.03,50.4,256100.0,34.6856,34.8793,34.6026,34.8585,256100.0
2008-04-25 10:10:00,50.39,50.57,50.37,50.45,265200.0,34.8516,34.9761,34.8378,34.8931,265200.0
2008-04-25 10:15:00,50.44,50.46,50.28,50.34,206900.0,34.8862,34.9,34.7755,34.817,206900.0
2008-04-25 10:20:00,50.34,50.38,50.2,50.31,294300.0,34.817,34.8447,34.7202,34.7963,294300.0
2008-04-25 10:25:00,50.31,50.43,50.25,50.32,193600.0,34.7963,34.8793,34.7548,34.8032,193600.0
2008-04-25 10:30:00,50.33,50.43,50.24,50.42,231000.0,34.8101,34.8793,34.7478,34.8723,231000.0
2008-04-25 10:35:00,50.42,50.42,50.2,50.23,186800.0,34.8723,34.8723,34.7202,34.7409,186800.0
2008-04-25 10:40:00,50.24,50.35,50.2,50.27,146600.0,34.7478,34.8239,34.7202,34.7686,146600.0
2008-04-25 10:45:00,50.26,50.35,50.21,50.28,186600.0,34.7617,34.8239,34.7271,34.7755,186600.0
2008-04-25 10:50:00,50.28,50.44,50.17,50.29,407600.0,34.7755,34.8862,34.6994,34.7824,407600.0
2008-04-25 10:55:00,50.29,50.43,50.15,50.35,171400.0,34.7824,34.8793,34.6856,34.8239,171400.0
2008-04-25 11:00:00,50.35,50.52,50.33,50.42,153400.0,34.8239,34.9415,34.8101,34.8723,153400.0
2008-04-25 11:05:00,50.42,50.45,50.21,50.28,105900.0,34.8723,34.8931,34.7271,34.7755,105900.0
2008-04-25 11:10:00,50.29,50.35,49.94,49.95,274000.0,34.7824,34.8239,34.5404,34.5473,274000.0
2008-04-25 11:15:00,49.95,49.95,49.71,49.8,236800.0,34.5473,34.5473,34.3813,34.4435,236800.0
2008-04-25 11:20:00,49.79,49.84,49.68,49.83,158000.0,34.4366,34.4712,34.3605,34.4643,158000.0
2008-04-25 11:25:00,49.83,50.05,49.83,50.05,140500.0,34.4643,34.6164,34.4643,34.6164,140500.0
2008-04-25 11:30:00,50.05,50.17,50.03,50.14,145100.0,34.6164,34.6994,34.6026,34.6787,145100.0
2008-04-25 11:35:00,50.14,50.23,50.05,50.16,131300.0,34.6787,34.7409,34.6164,34.6925,131300.0
2008-04-25 11:40:00,50.18,50.28,50.07,50.25,108900.0,34.7063,34.7755,34.6303,34.7548,108900.0
2008-04-25 11:45:00,50.26,50.4,50.22,50.39,114900.0,34.7617,34.8585,34.734,34.8516,114900.0
2008-04-25 11:50:00,50.38,50.45,50.28,50.4,54900.0,34.8447,34.8931,34.7755,34.8585,54900.0
2008-04-25 11:55:00,50.4,50.41,50.2,50.3,61200.0,34.8585,34.8654,34.7202,34.7893,61200.0
2008-04-25 12:00:00,50.3,50.34,50.19,50.25,46000.0,34.7893,34.817,34.7133,34.7548,46000.0
2008-04-25 12:05:00,50.25,50.38,50.18,50.24,81700.0,34.7548,34.8447,34.7063,34.7478,81700.0
2008-04-25 12:10:00,50.25,50.45,50.25,50.31,103000.0,34.7548,34.8931,34.7548,34.7963,103000.0
2008-04-25 12:15:00,50.29,50.34,50.21,50.26,59700.0,34.7824,34.817,34.7271,34.7617,59700.0
2008-04-25 12:20:00,50.28,50.31,50.2,50.27,50200.0,34.7755,34.7963,34.7202,34.7686,50200.0
2008-04-25 12:25:00,50.27,50.27,50.17,50.2,42100.0,34.7686,34.7686,34.6994,34.7202,42100.0
2008-04-25 12:30:00,50.2,50.23,50.05,50.05,65700.0,34.7202,34.7409,34.6164,34.6164,65700.0
2008-04-25 12:35:00,50.04,50.14,50.0,50.12,75500.0,34.6095,34.6787,34.5818,34.6648,75500.0
2008-04-25 12:40:00,50.11,50.16,50.08,50.11,56700.0,34.6579,34.6925,34.6372,34.6579,56700.0
2008-04-25 12:45:00,50.11,50.13,50.03,50.03,114100.0,34.6579,34.6718,34.6026,34.6026,114100.0
2008-04-25 12:50:00,50.03,50.05,49.95,50.02,110800.0,34.6026,34.6164,34.5473,34.5957,110800.0
2008-04-25 12:55:00,50.02,50.05,49.88,49.93,132200.0,34.5957,34.6164,34.4989,34.5334,132200.0
2008-04-25 13:00:00,49.93,50.06,49.89,50.02,108400.0,34.5334,34.6233,34.5058,34.5957,108400.0
2008-04-25 13:05:00,50.02,50.08,49.96,50.0,78500.0,34.5957,34.6372,34.5542,34.5818,78500.0
2008-04-25 13:10:00,50.01,50.03,49.92,49.98,58700.0,34.5888,34.6026,34.5265,34.568,58700.0
2008-04-25 13:15:00,49.98,50.02,49.9,50.02,71100.0,34.568,34.5957,34.5127,34.5957,71100.0
2008-04-25 13:20:00,50.01,50.01,49.92,49.94,66900.0,34.5888,34.5888,34.5265,34.5404,66900.0
2008-04-25 13:25:00,49.94,49.97,49.9,49.94,77500.0,34.5404,34.5611,34.5127,34.5404,77500.0
2008-04-25 13:30:00,49.94,49.98,49.82,49.94,71500.0,34.5404,34.568,34.4574,34.5404,71500.0
2008-04-25 13:35:00,49.94,49.98,49.9,49.93,84900.0,34.5404,34.568,34.5127,34.5334,84900.0
2008-04-25 13:40:00,49.93,49.93,49.86,49.92,108400.0,34.5334,34.5334,34.485,34.5265,108400.0
2008-04-25 13:45:00,49.91,49.92,49.83,49.87,338800.0,34.5196,34.5265,34.4643,34.4919,338800.0
2008-04-25 13:50:00,49.88,49.91,49.84,49.86,90900.0,34.4989,34.5196,34.4712,34.485,90900.0
2008-04-25 13:55:00,49.87,49.95,49.85,49.94,166300.0,34.4919,34.5473,34.4781,34.5404,166300.0
2008-04-25 14:00:00,49.94,49.95,49.89,49.94,327600.0,34.5404,34.5473,34.5058,34.5404,327600.0
2008-04-25 14:05:00,49.93,49.98,49.92,49.98,270000.0,34.5334,34.568,34.5265,34.568,270000.0
2008-04-25 14:10:00,49.98,50.01,49.88,49.95,276900.0,34.568,34.5888,34.4989,34.5473,276900.0
2008-04-25 14:15:00,49.96,49.98,49.86,49.97,114600.0,34.5542,34.568,34.485,34.5611,114600.0
2008-04-25 14:20:00,49.97,50.02,49.93,49.93,200400.0,34.5611,34.5957,34.5334,34.5334,200400.0
2008-04-25 14:25:00,49.93,50.0,49.89,49.99,129500.0,34.5334,34.5818,34.5058,34.5749,129500.0
2008-04-25 14:30:00,49.99,50.04,49.93,50.0,235600.0,34.5749,34.6095,34.5334,34.5818,235600.0
2008-04-25 14:35:00,50.01,50.06,49.97,50.04,174400.0,34.5888,34.6233,34.5611,34.6095,174400.0
2008-04-25 14:40:00,50.04,50.06,49.97,49.99,112600.0,34.6095,34.6233,34.5611,34.5749,112600.0
2008-04-25 14:45:00,49.99,50.03,49.92,49.95,120900.0,34.5749,34.6026,34.5265,34.5473,120900.0
2008-04-25 14:50:00,49.94,49.99,49.9,49.96,222400.0,34.5404,34.5749,34.5127,34.5542,222400.0
2008-04-25 14:55:00,49.97,49.99,49.93,49.98,96100.0,34.5611,34.5749,34.5334,34.568,96100.0
2008-04-25 15:00:00,49.99,50.04,49.95,50.0,313100.0,34.5749,34.6095,34.5473,34.5818,313100.0
2008-04-25 15:05:00,50.0,50.14,49.99,50.14,222900.0,34.5818,34.6787,34.5749,34.6787,222900.0
2008-04-25 15:10:00,50.14,50.19,50.08,50.13,306200.0,34.6787,34.7133,34.6372,34.6718,306200.0
2008-04-25 15:15:00,50.14,50.24,50.14,50.24,161400.0,34.6787,34.7478,34.6787,34.7478,161400.0
2008-04-25 15:20:00,50.24,50.36,50.22,50.24,213400.0,34.7478,34.8308,34.734,34.7478,213400.0
2008-04-25 15:25:00,50.25,50.29,50.22,50.29,175300.0,34.7548,34.7824,34.734,34.7824,175300.0
2008-04-25 15:30:00,50.29,50.52,50.28,50.51,296400.0,34.7824,34.9415,34.7755,34.9346,296400.0
2008-04-25 15:35:00,50.51,50.55,50.44,50.48,301400.0,34.9346,34.9622,34.8862,34.9138,301400.0
2008-04-25 15:40:00,50.48,50.54,50.35,50.46,338800.0,34.9138,34.9553,34.8239,34.9,338800.0
2008-04-25 15:45:00,50.46,50.46,50.34,50.35,251300.0,34.9,34.9,34.817,34.8239,251300.0
2008-04-25 15:50:00,50.35,50.5,50.33,50.47,306800.0,34.8239,34.9277,34.8101,34.9069,306800.0
2008-04-25 15:55:00,50.47,50.61,50.42,50.54,460200.0,34.9069,35.0037,34.8723,34.9553,460200.0
2008-04-28 09:30:00,50.97,51.09,50.45,50.45,146300.0,35.2527,35.3357,34.8931,34.8931,146300.0
2008-04-28 09:35:00,50.43,50.61,50.4,50.5,136600.0,34.8793,35.0037,34.8585,34.9277,136600.0
2008-04-28 09:40:00,50.49,50.63,50.29,50.45,129200.0,34.9208,35.0176,34.7824,34.8931,129200.0
2008-04-28 09:45:00,50.44,50.48,50.22,50.3,111100.0,34.8862,34.9138,34.734,34.7893,111100.0
2008-04-28 09:50:00,50.3,50.31,49.92,49.95,170600.0,34.7893,34.7963,34.5265,34.5473,170600.0
2008-04-28 09:55:00,49.95,50.19,49.95,50.17,134200.0,34.5473,34.7133,34.5473,34.6994,134200.0
2008-04-28 10:00:00,50.17,50.24,50.06,50.22,88800.0,34.6994,34.7478,34.6233,34.734,88800.0
2008-04-28 10:05:00,50.22,50.31,50.18,50.26,133000.0,34.734,34.7963,34.7063,34.7617,133000.0
2008-04-28 10:10:00,50.26,50.59,50.26,50.48,119100.0,34.7617,34.9899,34.7617,34.9138,119100.0
2008-04-28 10:15:00,50.47,50.53,50.31,50.37,96400.0,34.9069,34.9484,34.7963,34.8378,96400.0
2008-04-28 10:20:00,50.38,50.47,50.19,50.44,79800.0,34.8447,34.9069,34.7133,34.8862,79800.0
2008-04-28 10:25:00,50.43,50.46,50.25,50.27,36000.0,34.8793,34.9,34.7548,34.7686,36000.0
2008-04-28 10:30:00,50.31,50.5,50.31,50.39,79800.0,34.7963,34.9277,34.7963,34.8516,79800.0
2008-04-28 10:35:00,50.4,50.54,50.37,50.45,65500.0,34.8585,34.9553,34.8378,34.8931,65500.0
2008-04-28 10:40:00,50.47,50.55,50.37,50.42,67900.0,34.9069,34.9622,34.8378,34.8723,67900.0
2008-04-28 10:45:00,50.41,50.43,50.14,50.18,79800.0,34.8654,34.8793,34.6787,34.7063,79800.0
2008-04-28 10:50:00,50.18,50.32,50.18,50.2,76900.0,34.7063,34.8032,34.7063,34.7202,76900.0
2008-04-28 10:55:00,50.22,50.31,50.19,50.24,49000.0,34.734,34.7963,34.7133,34.7478,49000.0
2008-04-28 11:00:00,50.25,50.28,50.19,50.19,62000.0,34.7548,34.7755,34.7133,34.7133,62000.0
2008-04-28 11:05:00,50.21,50.21,50.05,50.08,65900.0,34.7271,34.7271,34.6164,34.6372,65900.0
2008-04-28 11:10:00,50.07,50.13,50.04,50.06,38100.0,34.6303,34.6718,34.6095,34.6233,38100.0
2008-04-28 11:15:00,50.07,50.08,49.88,49.94,80200.0,34.6303,34.6372,34.4989,34.5404,80200.0
2008-04-28 11:20:00,49.95,50.17,49.95,50.14,58000.0,34.5473,34.6994,34.5473,34.6787,58000.0
2008-04-28 11:25:00,50.14,50.18,50.09,50.15,51000.0,34.6787,34.7063,34.6441,34.6856,51000.0
2008-04-28 11:30:00,50.16,50.18,50.02,50.07,42600.0,34.6925,34.7063,34.5957,34.6303,42600.0
2008-04-28 11:35:00,50.08,50.18,50.03,50.07,37700.0,34.6372,34.7063,34.6026,34.6303,37700.0
2008-04-28 11:40:00,50.07,50.17,50.06,50.16,48600.0,34.6303,34.6994,34.6233,34.6925,48600.0
2008-04-28 11:45:00,50.16,50.16,49.94,49.99,56700.0,34.6925,34.6925,34.5404,34.5749,56700.0
2008-04-28 11:50:00,49.97,50.06,49.97,50.03,51500.0,34.5611,34.6233,34.5611,34.6026,51500.0
2008-04-28 11:55:00,50.02,50.05,49.9,49.93,38900.0,34.5957,34.6164,34.5127,34.5334,38900.0
2008-04-28 12:00:00,49.92,50.06,49.9,50.04,37100.0,34.5265,34.6233,34.5127,34.6095,37100.0
2008-04-28 12:05:00,50.04,50.12,50.03,50.06,44400.0,34.6095,34.6648,34.6026,34.6233,44400.0
2008-04-28 12:10:00,50.06,50.17,50.04,50.17,41000.0,34.6233,34.6994,34.6095,34.6994,41000.0
2008-04-28 12:15:00,50.17,50.27,50.11,50.25,95600.0,34.6994,34.7686,34.6579,34.7548,95600.0
2008-04-28 12:20:00,50.24,50.34,50.22,50.33,81100.0,34.7478,34.817,34.734,34.8101,81100.0
2008-04-28 12:25:00,50.33,50.41,50.32,50.4,92100.0,34.8101,34.8654,34.8032,34.8585,92100.0
2008-04-28 12:30:00,50.39,50.43,50.28,50.33,58400.0,34.8516,34.8793,34.7755,34.8101,58400.0
2008-04-28 12:35:00,50.34,50.37,50.28,50.31,27600.0,34.817,34.8378,34.7755,34.7963,27600.0
2008-04-28 12:40:00,50.3,50.32,50.18,50.18,49100.0,34.7893,34.8032,34.7063,34.7063,49100.0
2008-04-28 12:45:00,50.17,50.28,50.16,50.19,34400.0,34.6994,34.7755,34.6925,34.7133,34400.0
2008-04-28 12:50:00,50.19,50.34,50.14,50.29,171700.0,34.7133,34.817,34.6787,34.7824,171700.0
2008-04-28 12:55:00,50.29,50.34,50.25,50.29,55900.0,34.7824,34.817,34.7548,34.7824,55900.0
2008-04-28 13:00:00,50.29,50.42,50.24,50.42,49100.0,34.7824,34.8723,34.7478,34.8723,49100.0
2008-04-28 13:05:00,50.42,50.47,50.39,50.42,45500.0,34.8723,34.9069,34.8516,34.8723,45500.0
2008-04-28 13:10:00,50.42,50.47,50.41,50.44,22400.0,34.8723,34.9069,34.8654,34.8862,22400.0
2008-04-28 13:15:00,50.44,50.47,50.36,50.38,43500.0,34.8862,34.9069,34.8308,34.8447,43500.0
2008-04-28 13:20:00,50.38,50.48,50.36,50.48,35600.0,34.8447,34.9138,34.8308,34.9138,35600.0
2008-04-28 13:25:00,50.49,50.52,50.41,50.52,159100.0,34.9208,34.9415,34.8654,34.9415,159100.0
2008-04-28 13:30:00,50.52,50.63,50.52,50.6,85900.0,34.9415,35.0176,34.9415,34.9968,85900.0
2008-04-28 13:35:00,50.6,50.6,50.41,50.42,40800.0,34.9968,34.9968,34.8654,34.8723,40800.0
2008-04-28 13:40:00,50.41,50.52,50.4,50.46,42800.0,34.8654,34.9415,34.8585,34.9,42800.0
2008-04-28 13:45:00,50.48,50.5,50.42,50.44,27100.0,34.9138,34.9277,34.8723,34.8862,27100.0
2008-04-28 13:50:00,50.43,50.57,50.43,50.51,60500.0,34.8793,34.9761,34.8793,34.9346,60500.0
2008-04-28 13:55:00,50.52,50.58,50.47,50.55,41700.0,34.9415,34.983,34.9069,34.9622,41700.0
2008-04-28 14:00:00,50.57,50.7,50.55,50.67,91200.0,34.9761,35.066,34.9622,35.0452,91200.0
2008-04-28 14:05:00,50.66,50.74,50.62,50.68,68700.0,35.0383,35.0937,35.0107,35.0522,68700.0
2008-04-28 14:10:00,50.69,50.69,50.51,50.54,56900.0,35.0591,35.0591,34.9346,34.9553,56900.0
2008-04-28 14:15:00,50.54,50.62,50.54,50.59,65800.0,34.9553,35.0107,34.9553,34.9899,65800.0
2008-04-28 14:20:00,50.59,50.72,50.56,50.71,78700.0,34.9899,35.0798,34.9692,35.0729,78700.0
2008-04-28 14:25:00,50.7,50.71,50.52,50.52,67000.0,35.066,35.0729,34.9415,34.9415,67000.0
2008-04-28 14:30:00,50.53,50.55,50.38,50.38,103200.0,34.9484,34.9622,34.8447,34.8447,103200.0
2008-04-28 14:35:00,50.38,50.46,50.38,50.39,140600.0,34.8447,34.9,34.8447,34.8516,140600.0
2008-04-28 14:40:00,50.4,50.43,50.35,50.35,95300.0,34.8585,34.8793,34.8239,34.8239,95300.0
2008-04-28 14:45:00,50.36,50.41,50.26,50.34,142700.0,34.8308,34.8654,34.7617,34.817,142700.0
2008-04-28 14:50:00,50.35,50.39,50.26,50.37,54600.0,34.8239,34.8516,34.7617,34.8378,54600.0
2008-04-28 14:55:00,50.36,50.43,50.36,50.42,76500.0,34.8308,34.8793,34.8308,34.8723,76500.0
2008-04-28 15:00:00,50.41,50.45,50.37,50.39,118700.0,34.8654,34.8931,34.8378,34.8516,118700.0
2008-04-28 15:05:00,50.41,50.44,50.31,50.37,56300.0,34.8654,34.8862,34.7963,34.8378,56300.0
2008-04-28 15:10:00,50.37,50.47,50.35,50.46,54000.0,34.8378,34.9069,34.8239,34.9,54000.0
2008-04-28 15:15:00,50.46,50.6,50.43,50.6,84600.0,34.9,34.9968,34.8793,34.9968,84600.0
2008-04-28 15:20:00,50.6,50.6,50.46,50.53,67100.0,34.9968,34.9968,34.9,34.9484,67100.0
2008-04-28 15:25:00,50.52,50.53,50.27,50.3,96500.0,34.9415,34.9484,34.7686,34.7893,96500.0
2008-04-28 15:30:00,50.3,50.34,50.16,50.17,156600.0,34.7893,34.817,34.6925,34.6994,156600.0
2008-04-28 15:35:00,50.17,50.23,50.13,50.15,151200.0,34.6994,34.7409,34.6718,34.6856,151200.0
2008-04-28 15:40:00,50.14,50.21,50.14,50.16,216100.0,34.6787,34.7271,34.6787,34.6925,216100.0
2008-04-28 15:45:00,50.14,50.18,50.05,50.08,239500.0,34.6787,34.7063,34.6164,34.6372,239500.0
2008-04-28 15:50:00,50.09,50.1,49.95,50.04,430600.0,34.6441,34.651,34.5473,34.6095,430600.0
2008-04-28 15:55:00,50.04,50.07,49.91,49.96,477700.0,34.6095,34.6303,34.5196,34.5542,477700.0
2008-04-29 09:30:00,49.75,49.92,49.42,49.79,252100.0,34.4089,34.5265,34.1807,34.4366,252100.0
2008-04-29 09:35:00,49.79,50.05,49.74,49.77,145700.0,34.4366,34.6164,34.402,34.4228,145700.0
2008-04-29 09:40:00,49.75,49.86,49.35,49.39,120800.0,34.4089,34.485,34.1323,34.16,120800.0
2008-04-29 09:45:00,49.37,49.4,49.27,49.27,102700.0,34.1461,34.1669,34.077,34.077,102700.0
2008-04-29 09:50:00,49.3,49.37,49.2,49.2,113800.0,34.0977,34.1461,34.0285,34.0285,113800.0
2008-04-29 09:55:00,49.2,49.28,49.12,49.12,137400.0,34.0285,34.0839,33.9732,33.9732,137400.0
2008-04-29 10:00:00,49.13,49.28,49.0,49.14,191200.0,33.9801,34.0839,33.8902,33.987,191200.0
2008-04-29 10:05:00,49.14,49.24,48.96,49.03,117100.0,33.987,34.0562,33.8625,33.911,117100.0
2008-04-29 10:10:00,49.03,49.06,48.95,49.02,94100.0,33.911,33.9317,33.8556,33.904,94100.0
2008-04-29 10:15:00,49.0,49.06,48.94,49.0,153200.0,33.8902,33.9317,33.8487,33.8902,153200.0
2008-04-29 10:20:00,49.01,49.03,48.83,48.83,128600.0,33.8971,33.911,33.7726,33.7726,128600.0
2008-04-29 10:25:00,48.86,48.95,48.7,48.7,214100.0,33.7934,33.8556,33.6827,33.6827,214100.0
2008-04-29 10:30:00,48.69,48.69,48.52,48.53,217200.0,33.6758,33.6758,33.5582,33.5651,217200.0
2008-04-29 10:35:00,48.52,48.68,48.52,48.62,193000.0,33.5582,33.6689,33.5582,33.6274,193000.0
2008-04-29 10:40:00,48.63,48.84,48.6,48.79,120100.0,33.6343,33.7796,33.6136,33.745,120100.0
2008-04-29 10:45:00,48.8,48.89,48.66,48.7,153300.0,33.7519,33.8141,33.6551,33.6827,153300.0
2008-04-29 10:50:00,48.68,48.86,48.6,48.83,90200.0,33.6689,33.7934,33.6136,33.7726,90200.0
2008-04-29 10:55:00,48.83,48.93,48.8,48.83,122000.0,33.7726,33.8418,33.7519,33.7726,122000.0
2008-04-29 11:00:00,48.81,48.83,48.55,48.67,157500.0,33.7588,33.7726,33.579,33.662,157500.0
2008-04-29 11:05:00,48.67,48.68,48.59,48.64,130600.0,33.662,33.6689,33.6066,33.6412,130600.0
2008-04-29 11:10:00,48.64,48.76,48.63,48.73,165100.0,33.6412,33.7242,33.6343,33.7035,165100.0
2008-04-29 11:15:00,48.72,48.82,48.67,48.75,132900.0,33.6966,33.7657,33.662,33.7173,132900.0
2008-04-29 11:20:00,48.75,48.9,48.68,48.76,357300.0,33.7173,33.821,33.6689,33.7242,357300.0
2008-04-29 11:25:00,48.76,48.83,48.75,48.78,83600.0,33.7242,33.7726,33.7173,33.7381,83600.0
2008-04-29 11:30:00,48.79,48.8,48.73,48.74,79300.0,33.745,33.7519,33.7035,33.7104,79300.0
2008-04-29 11:35:00,48.74,48.82,48.68,48.8,114300.0,33.7104,33.7657,33.6689,33.7519,114300.0
2008-04-29 11:40:00,48.79,48.81,48.68,48.76,69400.0,33.745,33.7588,33.6689,33.7242,69400.0
2008-04-29 11:45:00,48.76,48.79,48.67,48.69,100000.0,33.7242,33.745,33.662,33.6758,100000.0
2008-04-29 11:50:00,48.69,48.74,48.67,48.7,91000.0,33.6758,33.7104,33.662,33.6827,91000.0
2008-04-29 11:55:00,48.72,48.82,48.7,48.72,150000.0,33.6966,33.7657,33.6827,33.6966,150000.0
2008-04-29 12:00:00,48.72,48.77,48.67,48.68,98000.0,33.6966,33.7311,33.662,33.6689,98000.0
2008-04-29 12:05:00,48.68,48.69,48.56,48.56,65600.0,33.6689,33.6758,33.5859,33.5859,65600.0
2008-04-29 12:10:00,48.56,48.62,48.52,48.6,69800.0,33.5859,33.6274,33.5582,33.6136,69800.0
2008-04-29 12:15:00,48.61,48.64,48.48,48.48,132600.0,33.6205,33.6412,33.5306,33.5306,132600.0
2008-04-29 12:20:00,48.48,48.54,48.38,48.54,100700.0,33.5306,33.5721,33.4614,33.5721,100700.0
2008-04-29 12:25:00,48.54,48.64,48.49,48.63,103500.0,33.5721,33.6412,33.5375,33.6343,103500.0
2008-04-29 12:30:00,48.63,48.68,48.62,48.63,98200.0,33.6343,33.6689,33.6274,33.6343,98200.0
2008-04-29 12:35:00,48.63,48.71,48.61,48.71,65400.0,33.6343,33.6896,33.6205,33.6896,65400.0
2008-04-29 12:40:00,48.71,48.8,48.69,48.8,84200.0,33.6896,33.7519,33.6758,33.7519,84200.0
2008-04-29 12:45:00,48.78,48.8,48.7,48.72,115900.0,33.7381,33.7519,33.6827,33.6966,115900.0
2008-04-29 12:50:00,48.71,48.75,48.64,48.65,78000.0,33.6896,33.7173,33.6412,33.6481,78000.0
2008-04-29 12:55:00,48.64,48.65,48.55,48.59,118200.0,33.6412,33.6481,33.579,33.6066,118200.0
2008-04-29 13:00:00,48.6,48.64,48.55,48.58,66000.0,33.6136,33.6412,33.579,33.5997,66000.0
2008-04-29 13:05:00,48.7,48.7,48.55,48.57,118000.0,33.6827,33.6827,33.579,33.5928,118000.0
2008-04-29 13:10:00,48.58,48.62,48.51,48.51,144600.0,33.5997,33.6274,33.5513,33.5513,144600.0
2008-04-29 13:15:00,48.52,48.7,48.52,48.57,111900.0,33.5582,33.6827,33.5582,33.5928,111900.0
2008-04-29 13:20:00,48.57,48.61,48.49,48.6,95800.0,33.5928,33.6205,33.5375,33.6136,95800.0
2008-04-29 13:25:00,48.6,48.76,48.59,48.76,50100.0,33.6136,33.7242,33.6066,33.7242,50100.0
2008-04-29 13:30:00,48.76,48.88,48.75,48.84,96100.0,33.7242,33.8072,33.7173,33.7796,96100.0
2008-04-29 13:35:00,48.84,48.88,48.81,48.83,80300.0,33.7796,33.8072,33.7588,33.7726,80300.0
2008-04-29 13:40:00,48.83,48.83,48.73,48.73,72300.0,33.7726,33.7726,33.7035,33.7035,72300.0
2008-04-29 13:45:00,48.73,48.8,48.69,48.78,121700.0,33.7035,33.7519,33.6758,33.7381,121700.0
2008-04-29 13:50:00,48.78,48.87,48.78,48.82,90200.0,33.7381,33.8003,33.7381,33.7657,90200.0
2008-04-29 13:55:00,48.82,48.97,48.82,48.95,93800.0,33.7657,33.8695,33.7657,33.8556,93800.0
2008-04-29 14:00:00,48.96,48.99,48.87,48.98,120800.0,33.8625,33.8833,33.8003,33.8764,120800.0
2008-04-29 14:05:00,48.99,49.03,48.93,48.94,79500.0,33.8833,33.911,33.8418,33.8487,79500.0
2008-04-29 14:10:00,48.95,49.03,48.88,48.91,158000.0,33.8556,33.911,33.8072,33.828,158000.0
2008-04-29 14:15:00,48.9,48.94,48.76,48.87,83200.0,33.821,33.8487,33.7242,33.8003,83200.0
2008-04-29 14:20:00,48.87,48.98,48.83,48.97,98500.0,33.8003,33.8764,33.7726,33.8695,98500.0
2008-04-29 14:25:00,48.98,49.04,48.93,48.97,61200.0,33.8764,33.9179,33.8418,33.8695,61200.0
2008-04-29 14:30:00,48.97,49.0,48.85,48.86,118300.0,33.8695,33.8902,33.7865,33.7934,118300.0
2008-04-29 14:35:00,48.85,48.9,48.81,48.84,85600.0,33.7865,33.821,33.7588,33.7796,85600.0
2008-04-29 14:40:00,48.84,48.99,48.84,48.98,93300.0,33.7796,33.8833,33.7796,33.8764,93300.0
2008-04-29 14:45:00,48.97,49.03,48.93,48.99,114800.0,33.8695,33.911,33.8418,33.8833,114800.0
2008-04-29 14:50:00,48.99,49.03,48.97,48.99,137600.0,33.8833,33.911,33.8695,33.8833,137600.0
2008-04-29 14:55:00,48.99,49.14,48.94,49.12,105500.0,33.8833,33.987,33.8487,33.9732,105500.0
2008-04-29 15:00:00,49.12,49.17,49.07,49.09,116100.0,33.9732,34.0078,33.9386,33.9525,116100.0
2008-04-29 15:05:00,49.09,49.24,49.09,49.21,98900.0,33.9525,34.0562,33.9525,34.0355,98900.0
2008-04-29 15:10:00,49.21,49.27,49.14,49.22,103000.0,34.0355,34.077,33.987,34.0424,103000.0
2008-04-29 15:15:00,49.23,49.27,49.18,49.22,128400.0,34.0493,34.077,34.0147,34.0424,128400.0
2008-04-29 15:20:00,49.22,49.25,49.1,49.11,402100.0,34.0424,34.0631,33.9594,33.9663,402100.0
2008-04-29 15:25:00,49.11,49.16,48.9,48.9,344000.0,33.9663,34.0009,33.821,33.821,344000.0
2008-04-29 15:30:00,48.9,48.97,48.84,48.87,256300.0,33.821,33.8695,33.7796,33.8003,256300.0
2008-04-29 15:35:00,48.87,48.95,48.84,48.87,288000.0,33.8003,33.8556,33.7796,33.8003,288000.0
2008-04-29 15:40:00,48.87,48.93,48.83,48.92,220700.0,33.8003,33.8418,33.7726,33.8349,220700.0
2008-04-29 15:45:00,48.92,49.07,48.88,49.06,297300.0,33.8349,33.9386,33.8072,33.9317,297300.0
2008-04-29 15:50:00,49.05,49.08,48.92,48.92,343900.0,33.9248,33.9455,33.8349,33.8349,343900.0
2008-04-29 15:55:00,48.92,49.06,48.92,49.05,340500.0,33.8349,33.9317,33.8349,33.9248,340500.0
2008-04-30 09:30:00,49.06,49.4,48.93,49.27,145500.0,33.9317,34.1669,33.8418,34.077,145500.0
2008-04-30 09:35:00,49.27,49.29,48.96,49.06,148400.0,34.077,34.0908,33.8625,33.9317,148400.0
2008-04-30 09:40:00,49.06,49.11,48.81,48.94,155900.0,33.9317,33.9663,33.7588,33.8487,155900.0
2008-04-30 09:45:00,48.95,48.99,48.7,48.8,218500.0,33.8556,33.8833,33.6827,33.7519,218500.0
2008-04-30 09:50:00,48.78,48.81,48.55,48.64,197900.0,33.7381,33.7588,33.579,33.6412,197900.0
2008-04-30 09:55:00,48.65,48.66,48.36,48.4,184200.0,33.6481,33.6551,33.4476,33.4752,184200.0
2008-04-30 10:00:00,48.41,48.46,48.36,48.42,98900.0,33.4821,33.5167,33.4476,33.4891,98900.0
2008-04-30 10:05:00,48.42,48.59,48.4,48.54,117300.0,33.4891,33.6066,33.4752,33.5721,117300.0
2008-04-30 10:10:00,48.56,48.57,48.42,48.45,90400.0,33.5859,33.5928,33.4891,33.5098,90400.0
2008-04-30 10:15:00,48.45,48.45,48.25,48.28,94400.0,33.5098,33.5098,33.3715,33.3922,94400.0
2008-04-30 10:20:00,48.28,48.34,48.25,48.25,138200.0,33.3922,33.4337,33.3715,33.3715,138200.0
2008-04-30 10:25:00,48.25,48.28,48.21,48.24,110800.0,33.3715,33.3922,33.3438,33.3646,110800.0
2008-04-30 10:30:00,48.23,48.44,48.23,48.28,224000.0,33.3577,33.5029,33.3577,33.3922,224000.0
2008-04-30 10:35:00,48.27,48.41,48.24,48.38,142100.0,33.3853,33.4821,33.3646,33.4614,142100.0
2008-04-30 10:40:00,48.39,48.62,48.37,48.62,103500.0,33.4683,33.6274,33.4545,33.6274,103500.0
2008-04-30 10:45:00,48.62,48.84,48.59,48.78,240800.0,33.6274,33.7796,33.6066,33.7381,240800.0
2008-04-30 10:50:00,48.78,48.93,48.76,48.87,83400.0,33.7381,33.8418,33.7242,33.8003,83400.0
2008-04-30 10:55:00,48.87,48.93,48.85,48.92,106400.0,33.8003,33.8418,33.7865,33.8349,106400.0
2008-04-30 11:00:00,48.93,49.05,48.91,48.95,134400.0,33.8418,33.9248,33.828,33.8556,134400.0
2008-04-30 11:05:00,48.95,49.07,48.85,49.04,86600.0,33.8556,33.9386,33.7865,33.9179,86600.0
2008-04-30 11:10:00,49.04,49.12,49.0,49.11,79200.0,33.9179,33.9732,33.8902,33.9663,79200.0
2008-04-30 11:15:00,49.12,49.19,49.09,49.11,60600.0,33.9732,34.0216,33.9525,33.9663,60600.0
2008-04-30 11:20:00,49.11,49.11,48.96,49.02,107000.0,33.9663,33.9663,33.8625,33.904,107000.0
2008-04-30 11:25:00,49.01,49.01,48.94,48.94,58000.0,33.8971,33.8971,33.8487,33.8487,58000.0
2008-04-30 11:30:00,48.93,48.95,48.82,48.82,77000.0,33.8418,33.8556,33.7657,33.7657,77000.0
2008-04-30 11:35:00,48.82,48.82,48.69,48.77,84400.0,33.7657,33.7657,33.6758,33.7311,84400.0
2008-04-30 11:40:00,48.79,48.8,48.69,48.71,76700.0,33.745,33.7519,33.6758,33.6896,76700.0
2008-04-30 11:45:00,48.72,48.73,48.61,48.63,64600.0,33.6966,33.7035,33.6205,33.6343,64600.0
2008-04-30 11:50:00,48.64,48.66,48.61,48.63,55600.0,33.6412,33.6551,33.6205,33.6343,55600.0
2008-04-30 11:55:00,48.63,48.69,48.62,48.68,95500.0,33.6343,33.6758,33.6274,33.6689,95500.0
2008-04-30 12:00:00,48.68,48.76,48.68,48.71,68700.0,33.6689,33.7242,33.6689,33.6896,68700.0
2008-04-30 12:05:00,48.71,48.76,48.66,48.76,49700.0,33.6896,33.7242,33.6551,33.7242,49700.0
2008-04-30 12:10:00,48.76,48.77,48.63,48.7,84200.0,33.7242,33.7311,33.6343,33.6827,84200.0
2008-04-30 12:15:00,48.7,48.7,48.52,48.54,96800.0,33.6827,33.6827,33.5582,33.5721,96800.0
2008-04-30 12:20:00,48.52,48.56,48.47,48.5,91500.0,33.5582,33.5859,33.5236,33.5444,91500.0
2008-04-30 12:25:00,48.5,48.54,48.49,48.5,78100.0,33.5444,33.5721,33.5375,33.5444,78100.0
2008-04-30 12:30:00,48.5,48.58,48.5,48.52,48400.0,33.5444,33.5997,33.5444,33.5582,48400.0
2008-04-30 12:35:00,48.53,48.55,48.51,48.54,27600.0,33.5651,33.579,33.5513,33.5721,27600.0
2008-04-30 12:40:00,48.53,48.55,48.52,48.53,44400.0,33.5651,33.579,33.5582,33.5651,44400.0
2008-04-30 12:45:00,48.53,48.59,48.52,48.55,63500.0,33.5651,33.6066,33.5582,33.579,63500.0
2008-04-30 12:50:00,48.56,48.57,48.52,48.56,124700.0,33.5859,33.5928,33.5582,33.5859,124700.0
2008-04-30 12:55:00,48.57,48.62,48.49,48.52,66900.0,33.5928,33.6274,33.5375,33.5582,66900.0
2008-04-30 13:00:00,48.52,48.58,48.51,48.56,41300.0,33.5582,33.5997,33.5513,33.5859,41300.0
2008-04-30 13:05:00,48.57,48.67,48.57,48.65,67100.0,33.5928,33.662,33.5928,33.6481,67100.0
2008-04-30 13:10:00,48.65,48.75,48.65,48.73,61200.0,33.6481,33.7173,33.6481,33.7035,61200.0
2008-04-30 13:15:00,48.73,48.8,48.72,48.76,51700.0,33.7035,33.7519,33.6966,33.7242,51700.0
2008-04-30 13:20:00,48.77,48.92,48.77,48.89,65700.0,33.7311,33.8349,33.7311,33.8141,65700.0
2008-04-30 13:25:00,48.9,48.96,48.89,48.95,70900.0,33.821,33.8625,33.8141,33.8556,70900.0
2008-04-30 13:30:00,48.95,48.99,48.94,48.96,70800.0,33.8556,33.8833,33.8487,33.8625,70800.0
2008-04-30 13:35:00,48.95,48.96,48.94,48.95,77500.0,33.8556,33.8625,33.8487,33.8556,77500.0
2008-04-30 13:40:00,48.96,48.97,48.92,48.95,98000.0,33.8625,33.8695,33.8349,33.8556,98000.0
2008-04-30 13:45:00,48.96,48.97,48.6,48.95,216300.0,33.8625,33.8695,33.6136,33.8556,216300.0
2008-04-30 13:50:00,48.95,48.98,48.93,48.95,76000.0,33.8556,33.8764,33.8418,33.8556,76000.0
2008-04-30 13:55:00,48.96,49.03,48.87,49.0,200800.0,33.8625,33.911,33.8003,33.8902,200800.0
2008-04-30 14:00:00,49.0,49.04,48.99,49.01,59800.0,33.8902,33.9179,33.8833,33.8971,59800.0
2008-04-30 14:05:00,49.01,49.3,49.01,49.22,137400.0,33.8971,34.0977,33.8971,34.0424,137400.0
2008-04-30 14:10:00,49.24,49.33,49.1,49.11,90400.0,34.0562,34.1185,33.9594,33.9663,90400.0
2008-04-30 14:15:00,49.11,49.61,48.83,49.56,570300.0,33.9663,34.3121,33.7726,34.2775,570300.0
2008-04-30 14:20:00,49.56,49.59,48.94,49.16,609500.0,34.2775,34.2983,33.8487,34.0009,609500.0
2008-04-30 14:25:00,49.16,49.35,48.97,49.19,502800.0,34.0009,34.1323,33.8695,34.0216,502800.0
2008-04-30 14:30:00,49.19,49.45,49.0,49.36,341000.0,34.0216,34.2014,33.8902,34.1392,341000.0
2008-04-30 14:35:00,49.35,49.36,49.1,49.23,216100.0,34.1323,34.1392,33.9594,34.0493,216100.0
2008-04-30 14:40:00,49.21,49.41,49.16,49.37,310900.0,34.0355,34.1738,34.0009,34.1461,310900.0
2008-04-30 14:45:00,49.36,49.4,49.1,49.11,180100.0,34.1392,34.1669,33.9594,33.9663,180100.0
2008-04-30 14:50:00,49.11,49.14,48.74,48.75,178300.0,33.9663,33.987,33.7104,33.7173,178300.0
2008-04-30 14:55:00,48.75,48.76,48.54,48.54,249700.0,33.7173,33.7242,33.5721,33.5721,249700.0
2008-04-30 15:00:00,48.55,48.63,48.3,48.35,306000.0,33.579,33.6343,33.4061,33.4406,306000.0
2008-04-30 15:05:00,48.35,48.64,48.34,48.6,197200.0,33.4406,33.6412,33.4337,33.6136,197200.0
2008-04-30 15:10:00,48.59,48.67,48.21,48.27,231100.0,33.6066,33.662,33.3438,33.3853,231100.0
2008-04-30 15:15:00,48.28,48.52,48.26,48.43,341600.0,33.3922,33.5582,33.3784,33.496,341600.0
2008-04-30 15:20:00,48.44,48.58,48.44,48.57,165800.0,33.5029,33.5997,33.5029,33.5928,165800.0
2008-04-30 15:25:00,48.58,48.65,48.5,48.54,208400.0,33.5997,33.6481,33.5444,33.5721,208400.0
2008-04-30 15:30:00,48.53,48.67,48.51,48.66,175600.0,33.5651,33.662,33.5513,33.6551,175600.0
2008-04-30 15:35:00,48.66,48.7,48.58,48.61,158600.0,33.6551,33.6827,33.5997,33.6205,158600.0
2008-04-30 15:40:00,48.6,48.77,48.51,48.76,278300.0,33.6136,33.7311,33.5513,33.7242,278300.0
2008-04-30 15:45:00,48.76,48.82,48.67,48.72,239500.0,33.7242,33.7657,33.662,33.6966,239500.0
2008-04-30 15:50:00,48.72,48.73,48.52,48.53,313500.0,33.6966,33.7035,33.5582,33.5651,313500.0
2008-04-30 15:55:00,48.54,48.58,48.38,48.42,706400.0,33.5721,33.5997,33.4614,33.4891,706400.0
2008-05-01 09:30:00,48.86,48.86,48.3,48.39,197400.0,33.7934,33.7934,33.4061,33.4683,197400.0
2008-05-01 09:35:00,48.39,48.53,48.35,48.37,161800.0,33.4683,33.5651,33.4406,33.4545,161800.0
2008-05-01 09:40:00,48.36,48.69,48.27,48.53,128200.0,33.4476,33.6758,33.3853,33.5651,128200.0
2008-05-01 09:45:00,48.53,48.8,48.53,48.8,122200.0,33.5651,33.7519,33.5651,33.7519,122200.0
2008-05-01 09:50:00,48.77,48.99,48.72,48.96,99600.0,33.7311,33.8833,33.6966,33.8625,99600.0
2008-05-01 09:55:00,48.96,49.03,48.79,48.9,176800.0,33.8625,33.911,33.745,33.821,176800.0
2008-05-01 10:00:00,48.91,48.98,48.73,48.89,275700.0,33.828,33.8764,33.7035,33.8141,275700.0
2008-05-01 10:05:00,48.9,48.95,48.74,48.85,116300.0,33.821,33.8556,33.7104,33.7865,116300.0
2008-05-01 10:10:00,48.85,48.99,48.78,48.86,105000.0,33.7865,33.8833,33.7381,33.7934,105000.0
2008-05-01 10:15:00,48.88,48.93,48.81,48.85,105900.0,33.8072,33.8418,33.7588,33.7865,105900.0
2008-05-01 10:20:00,48.85,49.24,48.81,49.15,149200.0,33.7865,34.0562,33.7588,33.994,149200.0
2008-05-01 10:25:00,49.15,49.3,49.14,49.28,132100.0,33.994,34.0977,33.987,34.0839,132100.0
2008-05-01 10:30:00,49.27,49.38,49.19,49.21,117000.0,34.077,34.153,34.0216,34.0355,117000.0
2008-05-01 10:35:00,49.21,49.36,49.18,49.27,73200.0,34.0355,34.1392,34.0147,34.077,73200.0
2008-05-01 10:40:00,49.27,49.4,49.26,49.3,74600.0,34.077,34.1669,34.07,34.0977,74600.0
2008-05-01 10:45:00,49.3,49.39,49.23,49.32,84700.0,34.0977,34.16,34.0493,34.1115,84700.0
2008-05-01 10:50:00,49.32,49.45,49.3,49.42,99300.0,34.1115,34.2014,34.0977,34.1807,99300.0
2008-05-01 10:55:00,49.44,49.53,49.43,49.49,85700.0,34.1945,34.2568,34.1876,34.2291,85700.0
2008-05-01 11:00:00,49.49,49.64,49.45,49.64,110500.0,34.2291,34.3329,34.2014,34.3329,110500.0
2008-05-01 11:05:00,49.64,49.83,49.63,49.79,172800.0,34.3329,34.4643,34.3259,34.4366,172800.0
2008-05-01 11:10:00,49.79,49.92,49.77,49.83,133300.0,34.4366,34.5265,34.4228,34.4643,133300.0
2008-05-01 11:15:00,49.83,49.96,49.81,49.92,133700.0,34.4643,34.5542,34.4504,34.5265,133700.0
2008-05-01 11:20:00,49.92,49.96,49.8,49.85,112200.0,34.5265,34.5542,34.4435,34.4781,112200.0
2008-05-01 11:25:00,49.86,49.97,49.66,49.69,80900.0,34.485,34.5611,34.3467,34.3674,80900.0
2008-05-01 11:30:00,49.67,49.69,49.59,49.65,176500.0,34.3536,34.3674,34.2983,34.3398,176500.0
2008-05-01 11:35:00,49.65,49.75,49.6,49.7,234700.0,34.3398,34.4089,34.3052,34.3744,234700.0
2008-05-01 11:40:00,49.68,49.72,49.54,49.68,71500.0,34.3605,34.3882,34.2637,34.3605,71500.0
2008-05-01 11:45:00,49.67,49.76,49.62,49.76,149900.0,34.3536,34.4159,34.319,34.4159,149900.0
2008-05-01 11:50:00,49.76,50.03,49.72,49.99,227600.0,34.4159,34.6026,34.3882,34.5749,227600.0
2008-05-01 11:55:00,49.99,50.05,49.79,49.79,177200.0,34.5749,34.6164,34.4366,34.4366,177200.0
2008-05-01 12:00:00,49.79,49.87,49.75,49.81,175800.0,34.4366,34.4919,34.4089,34.4504,175800.0
2008-05-01 12:05:00,49.81,49.81,49.71,49.75,106600.0,34.4504,34.4504,34.3813,34.4089,106600.0
2008-05-01 12:10:00,49.74,49.9,49.74,49.78,257100.0,34.402,34.5127,34.402,34.4297,257100.0
2008-05-01 12:15:00,49.78,49.87,49.77,49.86,106700.0,34.4297,34.4919,34.4228,34.485,106700.0
2008-05-01 12:20:00,49.85,49.93,49.84,49.91,123200.0,34.4781,34.5334,34.4712,34.5196,123200.0
2008-05-01 12:25:00,49.89,50.1,49.88,50.07,140200.0,34.5058,34.651,34.4989,34.6303,140200.0
2008-05-01 12:30:00,50.07,50.29,50.06,50.25,219000.0,34.6303,34.7824,34.6233,34.7548,219000.0
2008-05-01 12:35:00,50.25,50.59,50.17,50.56,381800.0,34.7548,34.9899,34.6994,34.9692,381800.0
2008-05-01 12:40:00,50.56,50.72,50.52,50.58,304300.0,34.9692,35.0798,34.9415,34.983,304300.0
2008-05-01 12:45:00,50.57,50.63,50.53,50.54,211700.0,34.9761,35.0176,34.9484,34.9553,211700.0
2008-05-01 12:50:00,50.55,50.59,50.4,50.53,167000.0,34.9622,34.9899,34.8585,34.9484,167000.0
2008-05-01 12:55:00,50.53,50.73,50.53,50.72,226800.0,34.9484,35.0867,34.9484,35.0798,226800.0
2008-05-01 13:00:00,50.73,50.78,50.63,50.65,205000.0,35.0867,35.1213,35.0176,35.0314,205000.0
2008-05-01 13:05:00,50.66,50.71,50.6,50.61,127200.0,35.0383,35.0729,34.9968,35.0037,127200.0
2008-05-01 13:10:00,50.62,50.8,50.61,50.74,150000.0,35.0107,35.1352,35.0037,35.0937,150000.0
2008-05-01 13:15:00,50.72,51.0,50.66,50.92,209200.0,35.0798,35.2735,35.0383,35.2182,209200.0
2008-05-01 13:20:00,50.94,50.94,50.68,50.81,141100.0,35.232,35.232,35.0522,35.1421,141100.0
2008-05-01 13:25:00,50.82,50.83,50.64,50.73,94100.0,35.149,35.1559,35.0245,35.0867,94100.0
2008-05-01 13:30:00,50.73,50.77,50.6,50.62,58300.0,35.0867,35.1144,34.9968,35.0107,58300.0
2008-05-01 13:35:00,50.62,50.69,50.58,50.64,91300.0,35.0107,35.0591,34.983,35.0245,91300.0
2008-05-01 13:40:00,50.64,50.7,50.47,50.58,188100.0,35.0245,35.066,34.9069,34.983,188100.0
2008-05-01 13:45:00,50.58,50.71,50.4,50.67,141100.0,34.983,35.0729,34.8585,35.0452,141100.0
2008-05-01 13:50:00,50.66,50.73,50.58,50.6,197400.0,35.0383,35.0867,34.983,34.9968,197400.0
2008-05-01 13:55:00,50.6,50.64,50.37,50.39,119100.0,34.9968,35.0245,34.8378,34.8516,119100.0
2008-05-01 14:00:00,50.4,50.45,50.31,50.4,151900.0,34.8585,34.8931,34.7963,34.8585,151900.0
2008-05-01 14:05:00,50.38,50.5,50.29,50.42,150400.0,34.8447,34.9277,34.7824,34.8723,150400.0
2008-05-01 14:10:00,50.42,50.48,50.36,50.43,49400.0,34.8723,34.9138,34.8308,34.8793,49400.0
2008-05-01 14:15:00,50.42,50.51,50.38,50.5,103600.0,34.8723,34.9346,34.8447,34.9277,103600.0
2008-05-01 14:20:00,50.51,50.55,50.48,50.52,90600.0,34.9346,34.9622,34.9138,34.9415,90600.0
2008-05-01 14:25:00,50.52,50.53,50.3,50.36,102800.0,34.9415,34.9484,34.7893,34.8308,102800.0
2008-05-01 14:30:00,50.36,50.52,50.31,50.49,108500.0,34.8308,34.9415,34.7963,34.9208,108500.0
2008-05-01 14:35:00,50.5,50.58,50.46,50.46,118900.0,34.9277,34.983,34.9,34.9,118900.0
2008-05-01 14:40:00,50.48,50.63,50.46,50.6,104400.0,34.9138,35.0176,34.9,34.9968,104400.0
2008-05-01 14:45:00,50.61,50.68,50.54,50.68,69400.0,35.0037,35.0522,34.9553,35.0522,69400.0
2008-05-01 14:50:00,50.67,50.74,50.55,50.56,84400.0,35.0452,35.0937,34.9622,34.9692,84400.0
2008-05-01 14:55:00,50.56,50.63,50.33,50.41,90100.0,34.9692,35.0176,34.8101,34.8654,90100.0
2008-05-01 15:00:00,50.43,50.45,50.33,50.42,137800.0,34.8793,34.8931,34.8101,34.8723,137800.0
2008-05-01 15:05:00,50.43,50.44,50.17,50.22,82800.0,34.8793,34.8862,34.6994,34.734,82800.0
2008-05-01 15:10:00,50.23,50.37,50.21,50.29,85700.0,34.7409,34.8378,34.7271,34.7824,85700.0
2008-05-01 15:15:00,50.29,50.32,50.19,50.24,142400.0,34.7824,34.8032,34.7133,34.7478,142400.0
2008-05-01 15:20:00,50.23,50.26,50.16,50.19,151900.0,34.7409,34.7617,34.6925,34.7133,151900.0
2008-05-01 15:25:00,50.16,50.23,50.11,50.18,197400.0,34.6925,34.7409,34.6579,34.7063,197400.0
2008-05-01 15:30:00,50.18,50.2,49.96,50.0,156900.0,34.7063,34.7202,34.5542,34.5818,156900.0
2008-05-01 15:35:00,50.0,50.08,49.94,50.02,153300.0,34.5818,34.6372,34.5404,34.5957,153300.0
2008-05-01 15:40:00,50.03,50.15,50.02,50.14,191700.0,34.6026,34.6856,34.5957,34.6787,191700.0
2008-05-01 15:45:00,50.14,50.21,50.12,50.19,209800.0,34.6787,34.7271,34.6648,34.7133,209800.0
2008-05-01 15:50:00,50.2,50.26,50.16,50.24,283200.0,34.7202,34.7617,34.6925,34.7478,283200.0
2008-05-01 15:55:00,50.24,50.41,50.15,50.23,482000.0,34.7478,34.8654,34.6856,34.7409,482000.0
2008-05-02 09:30:00,51.25,51.42,50.86,50.95,624100.0,35.4464,35.564,35.1767,35.2389,624100.0
2008-05-02 09:35:00,50.93,51.01,50.33,50.37,362800.0,35.2251,35.2804,34.8101,34.8378,362800.0
2008-05-02 09:40:00,50.36,50.6,50.2,50.46,231000.0,34.8308,34.9968,34.7202,34.9,231000.0
2008-05-02 09:45:00,50.46,50.63,50.24,50.28,306500.0,34.9,35.0176,34.7478,34.7755,306500.0
2008-05-02 09:50:00,50.28,50.42,50.22,50.35,492400.0,34.7755,34.8723,34.734,34.8239,492400.0
2008-05-02 09:55:00,50.34,50.62,50.28,50.49,302900.0,34.817,35.0107,34.7755,34.9208,302900.0
2008-05-02 10:00:00,50.5,50.6,49.96,49.96,691600.0,34.9277,34.9968,34.5542,34.5542,691600.0
2008-05-02 10:05:00,49.95,50.11,49.83,50.02,498400.0,34.5473,34.6579,34.4643,34.5957,498400.0
2008-05-02 10:10:00,50.03,50.16,50.03,50.05,398900.0,34.6026,34.6925,34.6026,34.6164,398900.0
2008-05-02 10:15:00,50.05,50.07,49.68,49.7,320600.0,34.6164,34.6303,34.3605,34.3744,320600.0
2008-05-02 10:20:00,49.7,49.76,49.62,49.71,270000.0,34.3744,34.4159,34.319,34.3813,270000.0
2008-05-02 10:25:00,49.72,49.78,49.66,49.74,281500.0,34.3882,34.4297,34.3467,34.402,281500.0
2008-05-02 10:30:00,49.74,49.83,49.71,49.8,234000.0,34.402,34.4643,34.3813,34.4435,234000.0
2008-05-02 10:35:00,49.81,49.87,49.68,49.74,226700.0,34.4504,34.4919,34.3605,34.402,226700.0
2008-05-02 10:40:00,49.74,49.81,49.65,49.66,148100.0,34.402,34.4504,34.3398,34.3467,148100.0
2008-05-02 10:45:00,49.66,50.02,49.65,49.75,278600.0,34.3467,34.5957,34.3398,34.4089,278600.0
2008-05-02 10:50:00,49.77,49.88,49.58,49.61,164800.0,34.4228,34.4989,34.2914,34.3121,164800.0
2008-05-02 10:55:00,49.61,49.65,49.46,49.52,149300.0,34.3121,34.3398,34.2084,34.2499,149300.0
2008-05-02 11:00:00,49.52,49.7,49.51,49.56,128000.0,34.2499,34.3744,34.2429,34.2775,128000.0
2008-05-02 11:05:00,49.56,49.73,49.54,49.71,106700.0,34.2775,34.3951,34.2637,34.3813,106700.0
2008-05-02 11:10:00,49.7,49.97,49.7,49.97,93800.0,34.3744,34.5611,34.3744,34.5611,93800.0
2008-05-02 11:15:00,49.96,50.02,49.83,49.87,117000.0,34.5542,34.5957,34.4643,34.4919,117000.0
2008-05-02 11:20:00,49.9,49.9,49.75,49.84,119600.0,34.5127,34.5127,34.4089,34.4712,119600.0
2008-05-02 11:25:00,49.84,49.91,49.81,49.91,58600.0,34.4712,34.5196,34.4504,34.5196,58600.0
2008-05-02 11:30:00,49.91,50.0,49.88,49.94,151400.0,34.5196,34.5818,34.4989,34.5404,151400.0
2008-05-02 11:35:00,49.93,49.98,49.67,49.71,168300.0,34.5334,34.568,34.3536,34.3813,168300.0
2008-05-02 11:40:00,49.71,50.0,49.71,49.92,132700.0,34.3813,34.5818,34.3813,34.5265,132700.0
2008-05-02 11:45:00,49.93,50.01,49.92,49.94,69600.0,34.5334,34.5888,34.5265,34.5404,69600.0
2008-05-02 11:50:00,49.95,50.0,49.86,49.88,64000.0,34.5473,34.5818,34.485,34.4989,64000.0
2008-05-02 11:55:00,49.89,49.91,49.73,49.8,117400.0,34.5058,34.5196,34.3951,34.4435,117400.0
2008-05-02 12:00:00,49.8,49.89,49.72,49.87,96000.0,34.4435,34.5058,34.3882,34.4919,96000.0
2008-05-02 12:05:00,49.86,49.96,49.78,49.92,125200.0,34.485,34.5542,34.4297,34.5265,125200.0
2008-05-02 12:10:00,49.93,50.02,49.9,49.99,137500.0,34.5334,34.5957,34.5127,34.5749,137500.0
2008-05-02 12:15:00,49.99,50.11,49.99,50.07,116500.0,34.5749,34.6579,34.5749,34.6303,116500.0
2008-05-02 12:20:00,50.07,50.08,49.92,49.97,84600.0,34.6303,34.6372,34.5265,34.5611,84600.0
2008-05-02 12:25:00,49.97,50.04,49.8,49.99,184900.0,34.5611,34.6095,34.4435,34.5749,184900.0
2008-05-02 12:30:00,49.99,50.03,49.8,49.98,69900.0,34.5749,34.6026,34.4435,34.568,69900.0
2008-05-02 12:35:00,49.98,50.01,49.88,49.96,49300.0,34.568,34.5888,34.4989,34.5542,49300.0
2008-05-02 12:40:00,49.97,49.99,49.81,49.88,56300.0,34.5611,34.5749,34.4504,34.4989,56300.0
2008-05-02 12:45:00,49.88,49.97,49.81,49.81,63100.0,34.4989,34.5611,34.4504,34.4504,63100.0
2008-05-02 12:50:00,49.81,49.89,49.77,49.87,110700.0,34.4504,34.5058,34.4228,34.4919,110700.0
2008-05-02 12:55:00,49.87,49.98,49.86,49.94,64200.0,34.4919,34.568,34.485,34.5404,64200.0
2008-05-02 13:00:00,49.93,49.98,49.71,49.75,77000.0,34.5334,34.568,34.3813,34.4089,77000.0
2008-05-02 13:05:00,49.76,49.86,49.7,49.84,124700.0,34.4159,34.485,34.3744,34.4712,124700.0
2008-05-02 13:10:00,49.86,49.96,49.85,49.89,153800.0,34.485,34.5542,34.4781,34.5058,153800.0
2008-05-02 13:15:00,49.88,49.91,49.78,49.85,161400.0,34.4989,34.5196,34.4297,34.4781,161400.0
2008-05-02 13:20:00,49.85,50.0,49.85,50.0,51400.0,34.4781,34.5818,34.4781,34.5818,51400.0
2008-05-02 13:25:00,50.0,50.09,49.98,50.06,115200.0,34.5818,34.6441,34.568,34.6233,115200.0
2008-05-02 13:30:00,50.06,50.08,49.91,49.97,184800.0,34.6233,34.6372,34.5196,34.5611,184800.0
2008-05-02 13:35:00,49.97,50.06,49.87,49.88,146800.0,34.5611,34.6233,34.4919,34.4989,146800.0
2008-05-02 13:40:00,49.86,49.98,49.8,49.93,130300.0,34.485,34.568,34.4435,34.5334,130300.0
2008-05-02 13:45:00,49.95,50.15,49.94,50.09,110100.0,34.5473,34.6856,34.5404,34.6441,110100.0
2008-05-02 13:50:00,50.09,50.14,50.04,50.11,63000.0,34.6441,34.6787,34.6095,34.6579,63000.0
2008-05-02 13:55:00,50.1,50.12,50.0,50.08,100300.0,34.651,34.6648,34.5818,34.6372,100300.0
2008-05-02 14:00:00,50.08,50.19,50.01,50.14,76500.0,34.6372,34.7133,34.5888,34.6787,76500.0
2008-05-02 14:05:00,50.13,50.13,49.8,49.9,237700.0,34.6718,34.6718,34.4435,34.5127,237700.0
2008-05-02 14:10:00,49.91,50.07,49.9,50.06,125200.0,34.5196,34.6303,34.5127,34.6233,125200.0
2008-05-02 14:15:00,50.05,50.07,49.87,49.99,101900.0,34.6164,34.6303,34.4919,34.5749,101900.0
2008-05-02 14:20:00,49.98,50.08,49.9,50.04,77700.0,34.568,34.6372,34.5127,34.6095,77700.0
2008-05-02 14:25:00,50.05,50.08,49.95,49.95,45600.0,34.6164,34.6372,34.5473,34.5473,45600.0
2008-05-02 14:30:00,49.95,50.08,49.88,50.01,136200.0,34.5473,34.6372,34.4989,34.5888,136200.0
2008-05-02 14:35:00,50.02,50.15,49.98,50.09,90300.0,34.5957,34.6856,34.568,34.6441,90300.0
2008-05-02 14:40:00,50.06,50.12,49.89,49.93,153700.0,34.6233,34.6648,34.5058,34.5334,153700.0
2008-05-02 14:45:00,49.93,50.1,49.88,50.09,74400.0,34.5334,34.651,34.4989,34.6441,74400.0
2008-05-02 14:50:00,50.07,50.09,49.95,50.04,83600.0,34.6303,34.6441,34.5473,34.6095,83600.0
2008-05-02 14:55:00,50.03,50.07,49.91,49.92,86500.0,34.6026,34.6303,34.5196,34.5265,86500.0
2008-05-02 15:00:00,49.92,50.01,49.89,49.94,81300.0,34.5265,34.5888,34.5058,34.5404,81300.0
2008-05-02 15:05:00,49.94,49.96,49.89,49.95,110000.0,34.5404,34.5542,34.5058,34.5473,110000.0
2008-05-02 15:10:00,49.94,50.13,49.91,50.11,129000.0,34.5404,34.6718,34.5196,34.6579,129000.0
2008-05-02 15:15:00,50.12,50.13,49.99,50.0,100300.0,34.6648,34.6718,34.5749,34.5818,100300.0
2008-05-02 15:20:00,50.0,50.06,49.96,50.02,76300.0,34.5818,34.6233,34.5542,34.5957,76300.0
2008-05-02 15:25:00,50.02,50.1,49.95,49.98,132000.0,34.5957,34.651,34.5473,34.568,132000.0
2008-05-02 15:30:00,49.98,50.01,49.86,49.99,122300.0,34.568,34.5888,34.485,34.5749,122300.0
2008-05-02 15:35:00,50.0,50.08,49.97,50.08,189700.0,34.5818,34.6372,34.5611,34.6372,189700.0
2008-05-02 15:40:00,50.08,50.14,49.75,50.11,320200.0,34.6372,34.6787,34.4089,34.6579,320200.0
2008-05-02 15:45:00,50.1,50.2,50.01,50.19,195700.0,34.651,34.7202,34.5888,34.7133,195700.0
2008-05-02 15:50:00,50.19,50.25,50.14,50.16,205200.0,34.7133,34.7548,34.6787,34.6925,205200.0
2008-05-02 15:55:00,50.15,50.34,50.13,50.31,232600.0,34.6856,34.817,34.6718,34.7963,232600.0
2008-05-05 09:30:00,49.83,50.2,49.72,49.72,146800.0,34.4643,34.7202,34.3882,34.3882,146800.0
2008-05-05 09:35:00,49.72,49.89,49.7,49.83,161600.0,34.3882,34.5058,34.3744,34.4643,161600.0
2008-05-05 09:40:00,49.82,49.89,49.77,49.89,170900.0,34.4574,34.5058,34.4228,34.5058,170900.0
2008-05-05 09:45:00,49.88,50.04,49.82,50.01,138800.0,34.4989,34.6095,34.4574,34.5888,138800.0
2008-05-05 09:50:00,50.0,50.14,49.99,50.01,121300.0,34.5818,34.6787,34.5749,34.5888,121300.0
2008-05-05 09:55:00,50.02,50.13,49.95,49.96,141100.0,34.5957,34.6718,34.5473,34.5542,141100.0
2008-05-05 10:00:00,49.99,50.22,49.98,49.99,202800.0,34.5749,34.734,34.568,34.5749,202800.0
2008-05-05 10:05:00,49.99,50.31,49.99,50.28,238300.0,34.5749,34.7963,34.5749,34.7755,238300.0
2008-05-05 10:10:00,50.29,50.41,50.2,50.2,121700.0,34.7824,34.8654,34.7202,34.7202,121700.0
2008-05-05 10:15:00,50.2,50.24,49.92,50.03,182800.0,34.7202,34.7478,34.5265,34.6026,182800.0
2008-05-05 10:20:00,50.02,50.16,49.99,50.0,106400.0,34.5957,34.6925,34.5749,34.5818,106400.0
2008-05-05 10:25:00,50.0,50.0,49.77,49.81,101800.0,34.5818,34.5818,34.4228,34.4504,101800.0
2008-05-05 10:30:00,49.82,49.84,49.68,49.73,141000.0,34.4574,34.4712,34.3605,34.3951,141000.0
2008-05-05 10:35:00,49.73,49.75,49.63,49.64,105100.0,34.3951,34.4089,34.3259,34.3329,105100.0
2008-05-05 10:40:00,49.64,49.8,49.55,49.77,110300.0,34.3329,34.4435,34.2706,34.4228,110300.0
2008-05-05 10:45:00,49.77,49.78,49.57,49.57,71300.0,34.4228,34.4297,34.2844,34.2844,71300.0
2008-05-05 10:50:00,49.56,49.61,49.26,49.26,134300.0,34.2775,34.3121,34.07,34.07,134300.0
2008-05-05 10:55:00,49.26,49.27,49.1,49.1,132000.0,34.07,34.077,33.9594,33.9594,132000.0
2008-05-05 11:00:00,49.1,49.22,49.06,49.21,106600.0,33.9594,34.0424,33.9317,34.0355,106600.0
2008-05-05 11:05:00,49.22,49.27,49.09,49.09,116200.0,34.0424,34.077,33.9525,33.9525,116200.0
2008-05-05 11:10:00,49.11,49.32,49.11,49.16,124000.0,33.9663,34.1115,33.9663,34.0009,124000.0
2008-05-05 11:15:00,49.16,49.19,49.03,49.15,127400.0,34.0009,34.0216,33.911,33.994,127400.0
2008-05-05 11:20:00,49.15,49.21,49.11,49.15,93500.0,33.994,34.0355,33.9663,33.994,93500.0
2008-05-05 11:25:00,49.13,49.22,49.11,49.15,58500.0,33.9801,34.0424,33.9663,33.994,58500.0
2008-05-05 11:30:00,49.14,49.42,49.14,49.4,118900.0,33.987,34.1807,33.987,34.1669,118900.0
2008-05-05 11:35:00,49.41,49.54,49.4,49.42,102000.0,34.1738,34.2637,34.1669,34.1807,102000.0
2008-05-05 11:40:00,49.43,49.55,49.39,49.51,69800.0,34.1876,34.2706,34.16,34.2429,69800.0
2008-05-05 11:45:00,49.51,49.52,49.42,49.43,59300.0,34.2429,34.2499,34.1807,34.1876,59300.0
2008-05-05 11:50:00,49.43,49.44,49.34,49.39,51900.0,34.1876,34.1945,34.1254,34.16,51900.0
2008-05-05 11:55:00,49.39,49.4,49.29,49.29,50200.0,34.16,34.1669,34.0908,34.0908,50200.0
2008-05-05 12:00:00,49.28,49.35,49.21,49.22,77200.0,34.0839,34.1323,34.0355,34.0424,77200.0
2008-05-05 12:05:00,49.22,49.24,49.16,49.17,106300.0,34.0424,34.0562,34.0009,34.0078,106300.0
2008-05-05 12:10:00,49.16,49.18,49.1,49.1,91500.0,34.0009,34.0147,33.9594,33.9594,91500.0
2008-05-05 12:15:00,49.1,49.1,48.92,49.02,138800.0,33.9594,33.9594,33.8349,33.904,138800.0
2008-05-05 12:20:00,49.02,49.04,48.87,48.87,135400.0,33.904,33.9179,33.8003,33.8003,135400.0
2008-05-05 12:25:00,48.88,48.93,48.82,48.92,184500.0,33.8072,33.8418,33.7657,33.8349,184500.0
2008-05-05 12:30:00,48.93,48.99,48.89,48.94,111000.0,33.8418,33.8833,33.8141,33.8487,111000.0
2008-05-05 12:35:00,48.96,49.0,48.91,48.91,93700.0,33.8625,33.8902,33.828,33.828,93700.0
2008-05-05 12:40:00,48.9,48.94,48.85,48.85,83400.0,33.821,33.8487,33.7865,33.7865,83400.0
2008-05-05 12:45:00,48.87,48.94,48.81,48.92,149400.0,33.8003,33.8487,33.7588,33.8349,149400.0
2008-05-05 12:50:00,48.93,48.96,48.85,48.88,107100.0,33.8418,33.8625,33.7865,33.8072,107100.0
2008-05-05 12:55:00,48.88,48.88,48.8,48.81,99600.0,33.8072,33.8072,33.7519,33.7588,99600.0
2008-05-05 13:00:00,48.81,48.86,48.8,48.81,79700.0,33.7588,33.7934,33.7519,33.7588,79700.0
2008-05-05 13:05:00,48.81,48.88,48.73,48.78,155700.0,33.7588,33.8072,33.7035,33.7381,155700.0
2008-05-05 13:10:00,48.76,48.83,48.73,48.74,83700.0,33.7242,33.7726,33.7035,33.7104,83700.0
2008-05-05 13:15:00,48.75,48.75,48.52,48.65,268000.0,33.7173,33.7173,33.5582,33.6481,268000.0
2008-05-05 13:20:00,48.64,48.75,48.62,48.67,94500.0,33.6412,33.7173,33.6274,33.662,94500.0
2008-05-05 13:25:00,48.68,48.7,48.63,48.65,79200.0,33.6689,33.6827,33.6343,33.6481,79200.0
2008-05-05 13:30:00,48.66,48.7,48.63,48.7,181600.0,33.6551,33.6827,33.6343,33.6827,181600.0
2008-05-05 13:35:00,48.7,48.77,48.69,48.74,88500.0,33.6827,33.7311,33.6758,33.7104,88500.0
2008-05-05 13:40:00,48.73,48.74,48.66,48.74,63700.0,33.7035,33.7104,33.6551,33.7104,63700.0
2008-05-05 13:45:00,48.74,48.75,48.69,48.7,85400.0,33.7104,33.7173,33.6758,33.6827,85400.0
2008-05-05 13:50:00,48.71,48.77,48.69,48.75,105400.0,33.6896,33.7311,33.6758,33.7173,105400.0
2008-05-05 13:55:00,48.75,48.77,48.65,48.71,92000.0,33.7173,33.7311,33.6481,33.6896,92000.0
2008-05-05 14:00:00,48.71,48.82,48.67,48.79,141700.0,33.6896,33.7657,33.662,33.745,141700.0
2008-05-05 14:05:00,48.79,48.83,48.76,48.81,60500.0,33.745,33.7726,33.7242,33.7588,60500.0
2008-05-05 14:10:00,48.81,48.84,48.75,48.78,91000.0,33.7588,33.7796,33.7173,33.7381,91000.0
2008-05-05 14:15:00,48.78,48.8,48.73,48.75,72200.0,33.7381,33.7519,33.7035,33.7173,72200.0
2008-05-05 14:20:00,48.75,48.81,48.73,48.75,115000.0,33.7173,33.7588,33.7035,33.7173,115000.0
2008-05-05 14:25:00,48.76,48.79,48.71,48.78,131500.0,33.7242,33.745,33.6896,33.7381,131500.0
2008-05-05 14:30:00,48.77,48.77,48.69,48.72,82900.0,33.7311,33.7311,33.6758,33.6966,82900.0
2008-05-05 14:35:00,48.71,48.74,48.63,48.69,79600.0,33.6896,33.7104,33.6343,33.6758,79600.0
2008-05-05 14:40:00,48.69,48.79,48.69,48.75,83200.0,33.6758,33.745,33.6758,33.7173,83200.0
2008-05-05 14:45:00,48.76,48.86,48.7,48.83,126200.0,33.7242,33.7934,33.6827,33.7726,126200.0
2008-05-05 14:50:00,48.83,48.88,48.72,48.74,94000.0,33.7726,33.8072,33.6966,33.7104,94000.0
2008-05-05 14:55:00,48.74,48.75,48.64,48.68,90900.0,33.7104,33.7173,33.6412,33.6689,90900.0
2008-05-05 15:00:00,48.68,48.81,48.67,48.71,208500.0,33.6689,33.7588,33.662,33.6896,208500.0
2008-05-05 15:05:00,48.72,48.77,48.68,48.76,102500.0,33.6966,33.7311,33.6689,33.7242,102500.0
2008-05-05 15:10:00,48.76,48.92,48.74,48.87,112000.0,33.7242,33.8349,33.7104,33.8003,112000.0
2008-05-05 15:15:00,48.87,48.88,48.79,48.81,126300.0,33.8003,33.8072,33.745,33.7588,126300.0
2008-05-05 15:20:00,48.81,48.88,48.8,48.88,88500.0,33.7588,33.8072,33.7519,33.8072,88500.0
2008-05-05 15:25:00,48.88,48.89,48.75,48.77,113200.0,33.8072,33.8141,33.7173,33.7311,113200.0
2008-05-05 15:30:00,48.78,48.78,48.67,48.69,209300.0,33.7381,33.7381,33.662,33.6758,209300.0
2008-05-05 15:35:00,48.69,48.7,48.62,48.66,252200.0,33.6758,33.6827,33.6274,33.6551,252200.0
2008-05-05 15:40:00,48.66,48.73,48.61,48.64,305000.0,33.6551,33.7035,33.6205,33.6412,305000.0
2008-05-05 15:45:00,48.65,48.73,48.62,48.71,436300.0,33.6481,33.7035,33.6274,33.6896,436300.0
2008-05-05 15:50:00,48.71,48.82,48.68,48.75,524400.0,33.6896,33.7657,33.6689,33.7173,524400.0
2008-05-05 15:55:00,48.75,48.82,48.67,48.76,464000.0,33.7173,33.7657,33.662,33.7242,464000.0
2008-05-06 09:30:00,48.0,48.3,47.85,47.87,261700.0,33.1986,33.4061,33.0948,33.1087,261700.0
2008-05-06 09:35:00,47.87,47.94,47.63,47.63,224700.0,33.1087,33.1571,32.9427,32.9427,224700.0
2008-05-06 09:40:00,47.65,47.74,47.5,47.72,190900.0,32.9565,33.0188,32.8528,33.0049,190900.0
2008-05-06 09:45:00,47.72,47.77,47.54,47.65,205300.0,33.0049,33.0395,32.8804,32.9565,205300.0
2008-05-06 09:50:00,47.65,47.67,47.44,47.51,163800.0,32.9565,32.9703,32.8113,32.8597,163800.0
2008-05-06 09:55:00,47.47,47.67,47.42,47.62,125100.0,32.832,32.9703,32.7974,32.9358,125100.0
2008-05-06 10:00:00,47.62,47.76,47.56,47.65,120200.0,32.9358,33.0326,32.8943,32.9565,120200.0
2008-05-06 10:05:00,47.65,47.81,47.62,47.67,143100.0,32.9565,33.0672,32.9358,32.9703,143100.0
2008-05-06 10:10:00,47.68,47.82,47.67,47.77,244600.0,32.9773,33.0741,32.9703,33.0395,244600.0
2008-05-06 10:15:00,47.76,47.93,47.73,47.87,161500.0,33.0326,33.1502,33.0118,33.1087,161500.0
2008-05-06 10:20:00,47.87,48.0,47.85,47.95,224600.0,33.1087,33.1986,33.0948,33.164,224600.0
2008-05-06 10:25:00,47.94,47.95,47.77,47.82,121900.0,33.1571,33.164,33.0395,33.0741,121900.0
2008-05-06 10:30:00,47.82,47.83,47.61,47.66,100500.0,33.0741,33.081,32.9288,32.9634,100500.0
2008-05-06 10:35:00,47.66,47.73,47.6,47.63,103200.0,32.9634,33.0118,32.9219,32.9427,103200.0
2008-05-06 10:40:00,47.66,47.85,47.62,47.85,64700.0,32.9634,33.0948,32.9358,33.0948,64700.0
2008-05-06 10:45:00,47.86,47.96,47.8,47.96,66700.0,33.1017,33.1709,33.0602,33.1709,66700.0
2008-05-06 10:50:00,47.96,48.13,47.92,48.13,196200.0,33.1709,33.2885,33.1432,33.2885,196200.0
2008-05-06 10:55:00,48.14,48.19,48.01,48.19,110500.0,33.2954,33.33,33.2055,33.33,110500.0
2008-05-06 11:00:00,48.19,48.33,48.13,48.14,220700.0,33.33,33.4268,33.2885,33.2954,220700.0
2008-05-06 11:05:00,48.14,48.36,48.13,48.36,115800.0,33.2954,33.4476,33.2885,33.4476,115800.0
2008-05-06 11:10:00,48.36,48.55,48.3,48.44,117100.0,33.4476,33.579,33.4061,33.5029,117100.0
2008-05-06 11:15:00,48.43,48.46,48.13,48.14,153000.0,33.496,33.5167,33.2885,33.2954,153000.0
2008-05-06 11:20:00,48.13,48.2,48.12,48.18,77900.0,33.2885,33.3369,33.2816,33.3231,77900.0
2008-05-06 11:25:00,48.17,48.2,48.13,48.13,75500.0,33.3162,33.3369,33.2885,33.2885,75500.0
2008-05-06 11:30:00,48.14,48.14,48.07,48.08,110300.0,33.2954,33.2954,33.247,33.2539,110300.0
2008-05-06 11:35:00,48.07,48.11,48.03,48.09,111800.0,33.247,33.2747,33.2193,33.2608,111800.0
2008-05-06 11:40:00,48.09,48.09,48.01,48.06,97200.0,33.2608,33.2608,33.2055,33.2401,97200.0
2008-05-06 11:45:00,48.06,48.21,48.05,48.2,55000.0,33.2401,33.3438,33.2332,33.3369,55000.0
2008-05-06 11:50:00,48.2,48.38,48.2,48.37,54900.0,33.3369,33.4614,33.3369,33.4545,54900.0
2008-05-06 11:55:00,48.38,48.44,48.35,48.44,39400.0,33.4614,33.5029,33.4406,33.5029,39400.0
2008-05-06 12:00:00,48.46,48.69,48.46,48.66,173200.0,33.5167,33.6758,33.5167,33.6551,173200.0
2008-05-06 12:05:00,48.64,48.76,48.61,48.75,94400.0,33.6412,33.7242,33.6205,33.7173,94400.0
2008-05-06 12:10:00,48.75,49.07,48.73,48.96,238200.0,33.7173,33.9386,33.7035,33.8625,238200.0
2008-05-06 12:15:00,48.96,49.27,48.94,49.19,365700.0,33.8625,34.077,33.8487,34.0216,365700.0
2008-05-06 12:20:00,49.19,49.33,49.15,49.28,281800.0,34.0216,34.1185,33.994,34.0839,281800.0
2008-05-06 12:25:00,49.29,49.3,49.11,49.11,380600.0,34.0908,34.0977,33.9663,33.9663,380600.0
2008-05-06 12:30:00,49.13,49.22,49.12,49.16,137500.0,33.9801,34.0424,33.9732,34.0009,137500.0
2008-05-06 12:35:00,49.16,49.22,49.02,49.07,365800.0,34.0009,34.0424,33.904,33.9386,365800.0
2008-05-06 12:40:00,49.05,49.2,49.05,49.2,77900.0,33.9248,34.0285,33.9248,34.0285,77900.0
2008-05-06 12:45:00,49.19,49.28,49.16,49.25,95300.0,34.0216,34.0839,34.0009,34.0631,95300.0
2008-05-06 12:50:00,49.26,49.48,49.24,49.44,127500.0,34.07,34.2222,34.0562,34.1945,127500.0
2008-05-06 12:55:00,49.43,49.46,49.34,49.36,52800.0,34.1876,34.2084,34.1254,34.1392,52800.0
2008-05-06 13:00:00,49.37,49.38,49.22,49.25,90400.0,34.1461,34.153,34.0424,34.0631,90400.0
2008-05-06 13:05:00,49.24,49.28,49.18,49.28,118200.0,34.0562,34.0839,34.0147,34.0839,118200.0
2008-05-06 13:10:00,49.25,49.27,49.1,49.11,92500.0,34.0631,34.077,33.9594,33.9663,92500.0
2008-05-06 13:15:00,49.1,49.28,49.1,49.23,50800.0,33.9594,34.0839,33.9594,34.0493,50800.0
2008-05-06 13:20:00,49.23,49.29,49.2,49.21,55300.0,34.0493,34.0908,34.0285,34.0355,55300.0
2008-05-06 13:25:00,49.21,49.22,49.07,49.14,86500.0,34.0355,34.0424,33.9386,33.987,86500.0
2008-05-06 13:30:00,49.13,49.15,49.06,49.07,46900.0,33.9801,33.994,33.9317,33.9386,46900.0
2008-05-06 13:35:00,49.06,49.25,49.06,49.25,73200.0,33.9317,34.0631,33.9317,34.0631,73200.0
2008-05-06 13:40:00,49.25,49.37,49.17,49.32,103000.0,34.0631,34.1461,34.0078,34.1115,103000.0
2008-05-06 13:45:00,49.31,49.37,49.07,49.14,90000.0,34.1046,34.1461,33.9386,33.987,90000.0
2008-05-06 13:50:00,49.14,49.22,49.04,49.16,85000.0,33.987,34.0424,33.9179,34.0009,85000.0
2008-05-06 13:55:00,49.17,49.17,49.06,49.09,50200.0,34.0078,34.0078,33.9317,33.9525,50200.0
2008-05-06 14:00:00,49.1,49.16,48.89,48.91,99600.0,33.9594,34.0009,33.8141,33.828,99600.0
2008-05-06 14:05:00,48.92,48.92,48.79,48.81,77800.0,33.8349,33.8349,33.745,33.7588,77800.0
2008-05-06 14:10:00,48.81,48.87,48.78,48.82,66100.0,33.7588,33.8003,33.7381,33.7657,66100.0
2008-05-06 14:15:00,48.81,48.89,48.76,48.79,58400.0,33.7588,33.8141,33.7242,33.745,58400.0
2008-05-06 14:20:00,48.81,48.84,48.72,48.72,61900.0,33.7588,33.7796,33.6966,33.6966,61900.0
2008-05-06 14:25:00,48.73,48.73,48.65,48.65,124900.0,33.7035,33.7035,33.6481,33.6481,124900.0
2008-05-06 14:30:00,48.66,48.74,48.64,48.7,56700.0,33.6551,33.7104,33.6412,33.6827,56700.0
2008-05-06 14:35:00,48.68,48.73,48.63,48.67,50400.0,33.6689,33.7035,33.6343,33.662,50400.0
2008-05-06 14:40:00,48.67,48.67,48.61,48.61,49400.0,33.662,33.662,33.6205,33.6205,49400.0
2008-05-06 14:45:00,48.62,48.79,48.62,48.72,102900.0,33.6274,33.745,33.6274,33.6966,102900.0
2008-05-06 14:50:00,48.73,48.92,48.71,48.92,195800.0,33.7035,33.8349,33.6896,33.8349,195800.0
2008-05-06 14:55:00,48.92,48.95,48.87,48.89,47900.0,33.8349,33.8556,33.8003,33.8141,47900.0
2008-05-06 15:00:00,48.91,49.0,48.84,48.92,56200.0,33.828,33.8902,33.7796,33.8349,56200.0
2008-05-06 15:05:00,48.93,48.96,48.89,48.93,86300.0,33.8418,33.8625,33.8141,33.8418,86300.0
2008-05-06 15:10:00,48.93,48.98,48.89,48.95,120800.0,33.8418,33.8764,33.8141,33.8556,120800.0
2008-05-06 15:15:00,48.93,48.98,48.88,48.9,67100.0,33.8418,33.8764,33.8072,33.821,67100.0
2008-05-06 15:20:00,48.92,48.93,48.84,48.84,55600.0,33.8349,33.8418,33.7796,33.7796,55600.0
2008-05-06 15:25:00,48.84,48.94,48.84,48.88,110100.0,33.7796,33.8487,33.7796,33.8072,110100.0
2008-05-06 15:30:00,48.89,49.01,48.87,48.95,136000.0,33.8141,33.8971,33.8003,33.8556,136000.0
2008-05-06 15:35:00,48.95,49.1,48.95,49.05,147500.0,33.8556,33.9594,33.8556,33.9248,147500.0
2008-05-06 15:40:00,49.05,49.07,48.94,48.96,147800.0,33.9248,33.9386,33.8487,33.8625,147800.0
2008-05-06 15:45:00,48.96,49.03,48.86,48.9,109100.0,33.8625,33.911,33.7934,33.821,109100.0
2008-05-06 15:50:00,48.9,48.98,48.88,48.97,204900.0,33.821,33.8764,33.8072,33.8695,204900.0
2008-05-06 15:55:00,48.97,49.05,48.92,49.0,234400.0,33.8695,33.9248,33.8349,33.8902,234400.0
2008-05-07 09:30:00,49.27,49.36,49.05,49.28,174000.0,34.077,34.1392,33.9248,34.0839,174000.0
2008-05-07 09:35:00,49.28,49.35,48.99,49.3,181600.0,34.0839,34.1323,33.8833,34.0977,181600.0
2008-05-07 09:40:00,49.3,49.32,48.94,49.18,133700.0,34.0977,34.1115,33.8487,34.0147,133700.0
2008-05-07 09:45:00,49.19,49.33,49.07,49.24,114500.0,34.0216,34.1185,33.9386,34.0562,114500.0
2008-05-07 09:50:00,49.22,49.49,49.22,49.37,193400.0,34.0424,34.2291,34.0424,34.1461,193400.0
2008-05-07 09:55:00,49.37,49.41,49.25,49.27,146900.0,34.1461,34.1738,34.0631,34.077,146900.0
2008-05-07 10:00:00,49.26,49.28,49.01,49.1,151800.0,34.07,34.0839,33.8971,33.9594,151800.0
2008-05-07 10:05:00,49.07,49.12,48.84,48.89,158900.0,33.9386,33.9732,33.7796,33.8141,158900.0
2008-05-07 10:10:00,48.9,48.98,48.89,48.94,91400.0,33.821,33.8764,33.8141,33.8487,91400.0
2008-05-07 10:15:00,48.94,48.98,48.83,48.94,90400.0,33.8487,33.8764,33.7726,33.8487,90400.0
2008-05-07 10:20:00,48.94,49.0,48.88,48.89,40400.0,33.8487,33.8902,33.8072,33.8141,40400.0
2008-05-07 10:25:00,48.89,49.09,48.86,49.0,69800.0,33.8141,33.9525,33.7934,33.8902,69800.0
2008-05-07 10:30:00,49.01,49.3,49.01,49.15,100600.0,33.8971,34.0977,33.8971,33.994,100600.0
2008-05-07 10:35:00,49.13,49.27,49.11,49.25,51600.0,33.9801,34.077,33.9663,34.0631,51600.0
2008-05-07 10:40:00,49.27,49.38,49.17,49.26,122400.0,34.077,34.153,34.0078,34.07,122400.0
2008-05-07 10:45:00,49.26,49.26,49.03,49.04,76700.0,34.07,34.07,33.911,33.9179,76700.0
2008-05-07 10:50:00,49.04,49.15,49.0,49.07,77600.0,33.9179,33.994,33.8902,33.9386,77600.0
2008-05-07 10:55:00,49.07,49.08,48.8,48.85,88000.0,33.9386,33.9455,33.7519,33.7865,88000.0
2008-05-07 11:00:00,48.84,48.95,48.78,48.9,108400.0,33.7796,33.8556,33.7381,33.821,108400.0
2008-05-07 11:05:00,48.9,48.9,48.78,48.83,210100.0,33.821,33.821,33.7381,33.7726,210100.0
2008-05-07 11:10:00,48.83,48.83,48.65,48.65,92800.0,33.7726,33.7726,33.6481,33.6481,92800.0
2008-05-07 11:15:00,48.67,48.77,48.6,48.77,104800.0,33.662,33.7311,33.6136,33.7311,104800.0
2008-05-07 11:20:00,48.76,48.76,48.63,48.64,84700.0,33.7242,33.7242,33.6343,33.6412,84700.0
2008-05-07 11:25:00,48.63,48.67,48.55,48.56,100700.0,33.6343,33.662,33.579,33.5859,100700.0
2008-05-07 11:30:00,48.57,48.63,48.54,48.59,96500.0,33.5928,33.6343,33.5721,33.6066,96500.0
2008-05-07 11:35:00,48.59,48.59,48.46,48.53,106100.0,33.6066,33.6066,33.5167,33.5651,106100.0
2008-05-07 11:40:00,48.56,48.56,48.48,48.53,63800.0,33.5859,33.5859,33.5306,33.5651,63800.0
2008-05-07 11:45:00,48.53,48.53,48.45,48.52,66300.0,33.5651,33.5651,33.5098,33.5582,66300.0
2008-05-07 11:50:00,48.52,48.59,48.46,48.48,77400.0,33.5582,33.6066,33.5167,33.5306,77400.0
2008-05-07 11:55:00,48.48,48.56,48.44,48.49,101000.0,33.5306,33.5859,33.5029,33.5375,101000.0
2008-05-07 12:00:00,48.49,48.51,48.42,48.48,87700.0,33.5375,33.5513,33.4891,33.5306,87700.0
2008-05-07 12:05:00,48.48,48.58,48.47,48.49,74300.0,33.5306,33.5997,33.5236,33.5375,74300.0
2008-05-07 12:10:00,48.5,48.54,48.41,48.42,64400.0,33.5444,33.5721,33.4821,33.4891,64400.0
2008-05-07 12:15:00,48.41,48.46,48.37,48.44,65000.0,33.4821,33.5167,33.4545,33.5029,65000.0
2008-05-07 12:20:00,48.44,48.45,48.36,48.36,50600.0,33.5029,33.5098,33.4476,33.4476,50600.0
2008-05-07 12:25:00,48.37,48.4,48.29,48.35,67000.0,33.4545,33.4752,33.3992,33.4406,67000.0
2008-05-07 12:30:00,48.35,48.44,48.32,48.33,64600.0,33.4406,33.5029,33.4199,33.4268,64600.0
2008-05-07 12:35:00,48.32,48.34,48.25,48.25,171800.0,33.4199,33.4337,33.3715,33.3715,171800.0
2008-05-07 12:40:00,48.27,48.32,48.2,48.22,68100.0,33.3853,33.4199,33.3369,33.3507,68100.0
2008-05-07 12:45:00,48.21,48.21,48.13,48.14,40500.0,33.3438,33.3438,33.2885,33.2954,40500.0
2008-05-07 12:50:00,48.16,48.23,48.13,48.23,58100.0,33.3092,33.3577,33.2885,33.3577,58100.0
2008-05-07 12:55:00,48.23,48.31,48.23,48.3,38300.0,33.3577,33.413,33.3577,33.4061,38300.0
2008-05-07 13:00:00,48.3,48.32,48.13,48.15,54100.0,33.4061,33.4199,33.2885,33.3023,54100.0
2008-05-07 13:05:00,48.15,48.19,48.03,48.04,93500.0,33.3023,33.33,33.2193,33.2262,93500.0
2008-05-07 13:10:00,48.03,48.07,47.96,47.99,80700.0,33.2193,33.247,33.1709,33.1917,80700.0
2008-05-07 13:15:00,48.02,48.11,48.0,48.11,57500.0,33.2124,33.2747,33.1986,33.2747,57500.0
2008-05-07 13:20:00,48.12,48.14,48.04,48.14,67400.0,33.2816,33.2954,33.2262,33.2954,67400.0
2008-05-07 13:25:00,48.14,48.28,48.07,48.12,84000.0,33.2954,33.3922,33.247,33.2816,84000.0
2008-05-07 13:30:00,48.12,48.17,48.12,48.17,27400.0,33.2816,33.3162,33.2816,33.3162,27400.0
2008-05-07 13:35:00,48.17,48.18,48.04,48.06,57800.0,33.3162,33.3231,33.2262,33.2401,57800.0
2008-05-07 13:40:00,48.07,48.1,48.02,48.02,45200.0,33.247,33.2677,33.2124,33.2124,45200.0
2008-05-07 13:45:00,48.02,48.1,48.0,48.08,54500.0,33.2124,33.2677,33.1986,33.2539,54500.0
2008-05-07 13:50:00,48.08,48.15,48.02,48.04,37400.0,33.2539,33.3023,33.2124,33.2262,37400.0
2008-05-07 13:55:00,48.03,48.08,48.0,48.06,67000.0,33.2193,33.2539,33.1986,33.2401,67000.0
2008-05-07 14:00:00,48.06,48.15,48.06,48.15,84300.0,33.2401,33.3023,33.2401,33.3023,84300.0
2008-05-07 14:05:00,48.16,48.28,48.15,48.27,78100.0,33.3092,33.3922,33.3023,33.3853,78100.0
2008-05-07 14:10:00,48.28,48.37,48.25,48.35,137400.0,33.3922,33.4545,33.3715,33.4406,137400.0
2008-05-07 14:15:00,48.34,48.34,48.1,48.12,107100.0,33.4337,33.4337,33.2677,33.2816,107100.0
2008-05-07 14:20:00,48.12,48.18,48.04,48.05,96900.0,33.2816,33.3231,33.2262,33.2332,96900.0
2008-05-07 14:25:00,48.05,48.07,47.78,47.79,175900.0,33.2332,33.247,33.0464,33.0533,175900.0
2008-05-07 14:30:00,47.8,47.8,47.6,47.72,170500.0,33.0602,33.0602,32.9219,33.0049,170500.0
2008-05-07 14:35:00,47.73,47.74,47.53,47.58,159600.0,33.0118,33.0188,32.8735,32.9081,159600.0
2008-05-07 14:40:00,47.6,47.68,47.58,47.59,82300.0,32.9219,32.9773,32.9081,32.915,82300.0
2008-05-07 14:45:00,47.59,47.6,47.39,47.43,207900.0,32.915,32.9219,32.7767,32.8043,207900.0
2008-05-07 14:50:00,47.42,47.51,47.4,47.49,116900.0,32.7974,32.8597,32.7836,32.8458,116900.0
2008-05-07 14:55:00,47.49,47.6,47.48,47.51,175100.0,32.8458,32.9219,32.8389,32.8597,175100.0
2008-05-07 15:00:00,47.51,47.52,47.42,47.47,145900.0,32.8597,32.8666,32.7974,32.832,145900.0
2008-05-07 15:05:00,47.46,47.46,47.31,47.32,156200.0,32.8251,32.8251,32.7213,32.7283,156200.0
2008-05-07 15:10:00,47.32,47.48,47.28,47.38,190300.0,32.7283,32.8389,32.7006,32.7698,190300.0
2008-05-07 15:15:00,47.38,47.46,47.36,47.41,109200.0,32.7698,32.8251,32.7559,32.7905,109200.0
2008-05-07 15:20:00,47.42,47.42,47.26,47.26,214300.0,32.7974,32.7974,32.6868,32.6868,214300.0
2008-05-07 15:25:00,47.27,47.28,47.04,47.15,215000.0,32.6937,32.7006,32.5346,32.6107,215000.0
2008-05-07 15:30:00,47.14,47.35,47.05,47.35,160300.0,32.6038,32.749,32.5415,32.749,160300.0
2008-05-07 15:35:00,47.35,47.39,47.2,47.31,182300.0,32.749,32.7767,32.6453,32.7213,182300.0
2008-05-07 15:40:00,47.3,47.48,47.23,47.47,313000.0,32.7144,32.8389,32.666,32.832,313000.0
2008-05-07 15:45:00,47.47,47.55,47.42,47.46,351400.0,32.832,32.8873,32.7974,32.8251,351400.0
2008-05-07 15:50:00,47.45,47.47,47.19,47.2,481200.0,32.8182,32.832,32.6383,32.6453,481200.0
2008-05-07 15:55:00,47.18,47.19,47.08,47.15,558300.0,32.6314,32.6383,32.5623,32.6107,558300.0
2008-05-08 09:30:00,47.54,47.54,46.9,46.91,258700.0,32.8804,32.8804,32.4378,32.4447,258700.0
2008-05-08 09:35:00,46.91,47.0,46.62,46.62,274500.0,32.4447,32.5069,32.2441,32.2441,274500.0
2008-05-08 09:40:00,46.62,46.8,46.49,46.49,223700.0,32.2441,32.3686,32.1542,32.1542,223700.0
2008-05-08 09:45:00,46.51,46.77,46.36,46.68,293800.0,32.168,32.3479,32.0643,32.2856,293800.0
2008-05-08 09:50:00,46.69,46.82,46.55,46.81,181600.0,32.2925,32.3824,32.1957,32.3755,181600.0
2008-05-08 09:55:00,46.79,46.82,46.55,46.63,179400.0,32.3617,32.3824,32.1957,32.251,179400.0
2008-05-08 10:00:00,46.63,46.66,46.46,46.57,106100.0,32.251,32.2718,32.1335,32.2095,106100.0
2008-05-08 10:05:00,46.58,46.63,46.43,46.51,126300.0,32.2165,32.251,32.1127,32.168,126300.0
2008-05-08 10:10:00,46.53,46.55,46.3,46.31,167600.0,32.1819,32.1957,32.0228,32.0297,167600.0
2008-05-08 10:15:00,46.3,46.35,46.12,46.12,232900.0,32.0228,32.0574,31.8983,31.8983,232900.0
2008-05-08 10:20:00,46.11,46.27,46.04,46.16,220000.0,31.8914,32.002,31.843,31.926,220000.0
2008-05-08 10:25:00,46.17,46.34,46.07,46.29,200200.0,31.9329,32.0505,31.8637,32.0159,200200.0
2008-05-08 10:30:00,46.27,46.32,46.03,46.05,141300.0,32.002,32.0366,31.8361,31.8499,141300.0
2008-05-08 10:35:00,46.07,46.09,45.83,45.85,257600.0,31.8637,31.8775,31.6977,31.7116,257600.0
2008-05-08 10:40:00,45.85,45.91,45.59,45.62,354200.0,31.7116,31.7531,31.5317,31.5525,354200.0
2008-05-08 10:45:00,45.62,45.81,45.56,45.65,300800.0,31.5525,31.6839,31.511,31.5732,300800.0
2008-05-08 10:50:00,45.65,45.73,45.37,45.4,306000.0,31.5732,31.6286,31.3796,31.4003,306000.0
2008-05-08 10:55:00,45.4,45.74,45.38,45.72,252500.0,31.4003,31.6355,31.3865,31.6216,252500.0
2008-05-08 11:00:00,45.72,45.78,45.51,45.54,315500.0,31.6216,31.6631,31.4764,31.4971,315500.0
2008-05-08 11:05:00,45.55,46.03,45.54,46.01,281500.0,31.5041,31.8361,31.4971,31.8222,281500.0
2008-05-08 11:10:00,46.0,46.1,45.93,46.08,305200.0,31.8153,31.8845,31.7669,31.8706,305200.0
2008-05-08 11:15:00,46.08,46.13,45.94,46.01,204400.0,31.8706,31.9052,31.7738,31.8222,204400.0
2008-05-08 11:20:00,46.01,46.32,46.01,46.31,288700.0,31.8222,32.0366,31.8222,32.0297,288700.0
2008-05-08 11:25:00,46.31,46.39,46.24,46.34,204700.0,32.0297,32.085,31.9813,32.0505,204700.0
2008-05-08 11:30:00,46.34,46.51,46.32,46.45,164100.0,32.0505,32.168,32.0366,32.1265,164100.0
2008-05-08 11:35:00,46.45,46.49,46.24,46.27,135300.0,32.1265,32.1542,31.9813,32.002,135300.0
2008-05-08 11:40:00,46.27,46.43,46.24,46.27,126100.0,32.002,32.1127,31.9813,32.002,126100.0
2008-05-08 11:45:00,46.27,46.28,46.16,46.2,121400.0,32.002,32.009,31.926,31.9536,121400.0
2008-05-08 11:50:00,46.21,46.27,46.09,46.24,141700.0,31.9605,32.002,31.8775,31.9813,141700.0
2008-05-08 11:55:00,46.25,46.31,46.19,46.22,79100.0,31.9882,32.0297,31.9467,31.9675,79100.0
2008-05-08 12:00:00,46.22,46.25,46.06,46.12,104700.0,31.9675,31.9882,31.8568,31.8983,104700.0
2008-05-08 12:05:00,46.12,46.15,46.02,46.1,68700.0,31.8983,31.919,31.8291,31.8845,68700.0
2008-05-08 12:10:00,46.08,46.14,46.01,46.09,115700.0,31.8706,31.9121,31.8222,31.8775,115700.0
2008-05-08 12:15:00,46.08,46.08,46.0,46.02,65000.0,31.8706,31.8706,31.8153,31.8291,65000.0
2008-05-08 12:20:00,46.02,46.08,45.89,45.95,63500.0,31.8291,31.8706,31.7392,31.7807,63500.0
2008-05-08 12:25:00,45.94,45.96,45.87,45.88,81900.0,31.7738,31.7876,31.7254,31.7323,81900.0
2008-05-08 12:30:00,45.88,45.95,45.86,45.87,68700.0,31.7323,31.7807,31.7185,31.7254,68700.0
2008-05-08 12:35:00,45.86,45.91,45.81,45.84,67200.0,31.7185,31.7531,31.6839,31.7046,67200.0
2008-05-08 12:40:00,45.86,45.89,45.77,45.88,50200.0,31.7185,31.7392,31.6562,31.7323,50200.0
2008-05-08 12:45:00,45.89,45.93,45.85,45.85,57100.0,31.7392,31.7669,31.7116,31.7116,57100.0
2008-05-08 12:50:00,45.86,45.95,45.84,45.87,111600.0,31.7185,31.7807,31.7046,31.7254,111600.0
2008-05-08 12:55:00,45.88,45.97,45.86,45.95,70900.0,31.7323,31.7946,31.7185,31.7807,70900.0
2008-05-08 13:00:00,45.95,46.05,45.95,46.04,68900.0,31.7807,31.8499,31.7807,31.843,68900.0
2008-05-08 13:05:00,46.04,46.11,46.04,46.1,62800.0,31.843,31.8914,31.843,31.8845,62800.0
2008-05-08 13:10:00,46.09,46.12,46.05,46.08,154800.0,31.8775,31.8983,31.8499,31.8706,154800.0
2008-05-08 13:15:00,46.07,46.21,46.05,46.18,146100.0,31.8637,31.9605,31.8499,31.9398,146100.0
2008-05-08 13:20:00,46.18,46.39,46.16,46.39,132400.0,31.9398,32.085,31.926,32.085,132400.0
2008-05-08 13:25:00,46.38,46.58,46.34,46.56,170700.0,32.0781,32.2165,32.0505,32.2026,170700.0
2008-05-08 13:30:00,46.55,46.69,46.51,46.63,194800.0,32.1957,32.2925,32.168,32.251,194800.0
2008-05-08 13:35:00,46.62,46.69,46.56,46.57,107300.0,32.2441,32.2925,32.2026,32.2095,107300.0
2008-05-08 13:40:00,46.57,46.64,46.53,46.64,100900.0,32.2095,32.2579,32.1819,32.2579,100900.0
2008-05-08 13:45:00,46.63,46.66,46.57,46.62,72300.0,32.251,32.2718,32.2095,32.2441,72300.0
2008-05-08 13:50:00,46.63,46.89,46.63,46.82,120100.0,32.251,32.4309,32.251,32.3824,120100.0
2008-05-08 13:55:00,46.84,46.88,46.75,46.8,104500.0,32.3963,32.4239,32.334,32.3686,104500.0
2008-05-08 14:00:00,46.81,46.81,46.53,46.54,149900.0,32.3755,32.3755,32.1819,32.1888,149900.0
2008-05-08 14:05:00,46.54,46.6,46.4,46.41,160300.0,32.1888,32.2303,32.092,32.0989,160300.0
2008-05-08 14:10:00,46.41,46.49,46.4,46.43,85900.0,32.0989,32.1542,32.092,32.1127,85900.0
2008-05-08 14:15:00,46.44,46.44,46.3,46.34,193800.0,32.1196,32.1196,32.0228,32.0505,193800.0
2008-05-08 14:20:00,46.35,46.52,46.31,46.44,129200.0,32.0574,32.175,32.0297,32.1196,129200.0
2008-05-08 14:25:00,46.43,46.48,46.4,46.44,65300.0,32.1127,32.1473,32.092,32.1196,65300.0
2008-05-08 14:30:00,46.44,46.54,46.37,46.54,109000.0,32.1196,32.1888,32.0712,32.1888,109000.0
2008-05-08 14:35:00,46.54,46.58,46.49,46.54,68300.0,32.1888,32.2165,32.1542,32.1888,68300.0
2008-05-08 14:40:00,46.55,46.57,46.38,46.41,94300.0,32.1957,32.2095,32.0781,32.0989,94300.0
2008-05-08 14:45:00,46.41,46.46,46.3,46.31,80100.0,32.0989,32.1335,32.0228,32.0297,80100.0
2008-05-08 14:50:00,46.31,46.36,46.25,46.35,65900.0,32.0297,32.0643,31.9882,32.0574,65900.0
2008-05-08 14:55:00,46.34,46.35,46.2,46.23,79400.0,32.0505,32.0574,31.9536,31.9744,79400.0
2008-05-08 15:00:00,46.24,46.49,46.24,46.38,104700.0,31.9813,32.1542,31.9813,32.0781,104700.0
2008-05-08 15:05:00,46.39,46.42,46.19,46.26,72900.0,32.085,32.1058,31.9467,31.9951,72900.0
2008-05-08 15:10:00,46.26,46.32,46.16,46.17,96100.0,31.9951,32.0366,31.926,31.9329,96100.0
2008-05-08 15:15:00,46.17,46.22,46.1,46.16,135100.0,31.9329,31.9675,31.8845,31.926,135100.0
2008-05-08 15:20:00,46.15,46.22,46.06,46.2,90900.0,31.919,31.9675,31.8568,31.9536,90900.0
2008-05-08 15:25:00,46.19,46.28,46.12,46.15,100200.0,31.9467,32.009,31.8983,31.919,100200.0
2008-05-08 15:30:00,46.15,46.24,46.11,46.17,82300.0,31.919,31.9813,31.8914,31.9329,82300.0
2008-05-08 15:35:00,46.17,46.24,46.13,46.19,142800.0,31.9329,31.9813,31.9052,31.9467,142800.0
2008-05-08 15:40:00,46.19,46.21,46.06,46.14,136100.0,31.9467,31.9605,31.8568,31.9121,136100.0
2008-05-08 15:45:00,46.15,46.36,46.15,46.35,251100.0,31.919,32.0643,31.919,32.0574,251100.0
2008-05-08 15:50:00,46.35,46.44,46.35,46.4,350100.0,32.0574,32.1196,32.0574,32.092,350100.0
2008-05-08 15:55:00,46.41,46.48,46.35,46.46,492800.0,32.0989,32.1473,32.0574,32.1335,492800.0
2008-05-09 09:30:00,46.27,46.27,45.59,45.66,284900.0,32.002,32.002,31.5317,31.5801,284900.0
2008-05-09 09:35:00,45.68,46.55,45.68,46.48,269400.0,31.594,32.1957,31.594,32.1473,269400.0
2008-05-09 09:40:00,46.49,46.62,46.26,46.52,203000.0,32.1542,32.2441,31.9951,32.175,203000.0
2008-05-09 09:45:00,46.5,46.7,46.45,46.65,183900.0,32.1611,32.2994,32.1265,32.2649,183900.0
2008-05-09 09:50:00,46.65,46.71,46.5,46.51,177400.0,32.2649,32.3064,32.1611,32.168,177400.0
2008-05-09 09:55:00,46.5,46.5,45.96,45.97,189100.0,32.1611,32.1611,31.7876,31.7946,189100.0
2008-05-09 10:00:00,45.99,46.5,45.98,46.47,234300.0,31.8084,32.1611,31.8015,32.1404,234300.0
2008-05-09 10:05:00,46.47,46.49,46.3,46.4,115600.0,32.1404,32.1542,32.0228,32.092,115600.0
2008-05-09 10:10:00,46.38,46.46,46.3,46.44,146400.0,32.0781,32.1335,32.0228,32.1196,146400.0
2008-05-09 10:15:00,46.44,46.49,46.17,46.29,160000.0,32.1196,32.1542,31.9329,32.0159,160000.0
2008-05-09 10:20:00,46.29,46.4,46.16,46.37,80200.0,32.0159,32.092,31.926,32.0712,80200.0
2008-05-09 10:25:00,46.37,46.51,46.24,46.41,96200.0,32.0712,32.168,31.9813,32.0989,96200.0
2008-05-09 10:30:00,46.43,46.97,46.42,46.88,278000.0,32.1127,32.4862,32.1058,32.4239,278000.0
2008-05-09 10:35:00,46.88,47.07,46.83,47.06,232600.0,32.4239,32.5554,32.3894,32.5484,232600.0
2008-05-09 10:40:00,47.07,47.27,47.04,47.24,265100.0,32.5554,32.6937,32.5346,32.6729,265100.0
2008-05-09 10:45:00,47.24,47.51,47.22,47.35,189800.0,32.6729,32.8597,32.6591,32.749,189800.0
2008-05-09 10:50:00,47.35,47.43,47.19,47.21,137800.0,32.749,32.8043,32.6383,32.6522,137800.0
2008-05-09 10:55:00,47.2,47.31,47.08,47.12,185400.0,32.6453,32.7213,32.5623,32.5899,185400.0
2008-05-09 11:00:00,47.12,47.19,46.85,46.87,174200.0,32.5899,32.6383,32.4032,32.417,174200.0
2008-05-09 11:05:00,46.87,47.0,46.81,46.91,88600.0,32.417,32.5069,32.3755,32.4447,88600.0
2008-05-09 11:10:00,46.91,46.92,46.78,46.79,96800.0,32.4447,32.4516,32.3548,32.3617,96800.0
2008-05-09 11:15:00,46.79,46.97,46.73,46.9,59000.0,32.3617,32.4862,32.3202,32.4378,59000.0
2008-05-09 11:20:00,46.9,46.96,46.73,46.75,101800.0,32.4378,32.4793,32.3202,32.334,101800.0
2008-05-09 11:25:00,46.75,47.02,46.74,46.91,109100.0,32.334,32.5208,32.3271,32.4447,109100.0
2008-05-09 11:30:00,46.88,46.91,46.61,46.7,162100.0,32.4239,32.4447,32.2372,32.2994,162100.0
2008-05-09 11:35:00,46.69,46.7,46.58,46.6,66500.0,32.2925,32.2994,32.2165,32.2303,66500.0
2008-05-09 11:40:00,46.62,46.63,46.43,46.44,85500.0,32.2441,32.251,32.1127,32.1196,85500.0
2008-05-09 11:45:00,46.45,46.49,46.39,46.43,110000.0,32.1265,32.1542,32.085,32.1127,110000.0
2008-05-09 11:50:00,46.42,46.43,46.32,46.37,125300.0,32.1058,32.1127,32.0366,32.0712,125300.0
2008-05-09 11:55:00,46.38,46.47,46.36,46.36,90400.0,32.0781,32.1404,32.0643,32.0643,90400.0
2008-05-09 12:00:00,46.36,46.4,46.31,46.36,66800.0,32.0643,32.092,32.0297,32.0643,66800.0
2008-05-09 12:05:00,46.35,46.45,46.34,46.36,50500.0,32.0574,32.1265,32.0505,32.0643,50500.0
2008-05-09 12:10:00,46.36,46.51,46.34,46.5,89200.0,32.0643,32.168,32.0505,32.1611,89200.0
2008-05-09 12:15:00,46.49,46.63,46.47,46.57,52500.0,32.1542,32.251,32.1404,32.2095,52500.0
2008-05-09 12:20:00,46.59,46.61,46.41,46.45,68500.0,32.2234,32.2372,32.0989,32.1265,68500.0
2008-05-09 12:25:00,46.45,46.53,46.4,46.53,39500.0,32.1265,32.1819,32.092,32.1819,39500.0
2008-05-09 12:30:00,46.54,46.64,46.45,46.47,98400.0,32.1888,32.2579,32.1265,32.1404,98400.0
2008-05-09 12:35:00,46.47,46.49,46.33,46.43,102600.0,32.1404,32.1542,32.0435,32.1127,102600.0
2008-05-09 12:40:00,46.42,46.42,46.13,46.14,142200.0,32.1058,32.1058,31.9052,31.9121,142200.0
2008-05-09 12:45:00,46.16,46.18,46.09,46.15,122600.0,31.926,31.9398,31.8775,31.919,122600.0
2008-05-09 12:50:00,46.16,46.18,46.1,46.11,81100.0,31.926,31.9398,31.8845,31.8914,81100.0
2008-05-09 12:55:00,46.11,46.19,46.09,46.14,136600.0,31.8914,31.9467,31.8775,31.9121,136600.0
2008-05-09 13:00:00,46.12,46.12,45.95,46.08,162800.0,31.8983,31.8983,31.7807,31.8706,162800.0
2008-05-09 13:05:00,46.08,46.14,45.94,45.97,81600.0,31.8706,31.9121,31.7738,31.7946,81600.0
2008-05-09 13:10:00,45.98,46.02,45.91,45.96,101500.0,31.8015,31.8291,31.7531,31.7876,101500.0
2008-05-09 13:15:00,45.95,45.96,45.87,45.91,68600.0,31.7807,31.7876,31.7254,31.7531,68600.0
2008-05-09 13:20:00,45.91,45.93,45.86,45.9,78500.0,31.7531,31.7669,31.7185,31.7461,78500.0
2008-05-09 13:25:00,45.89,46.0,45.87,45.97,60600.0,31.7392,31.8153,31.7254,31.7946,60600.0
2008-05-09 13:30:00,45.98,46.01,45.92,46.01,87400.0,31.8015,31.8222,31.76,31.8222,87400.0
2008-05-09 13:35:00,46.0,46.1,45.99,46.04,98900.0,31.8153,31.8845,31.8084,31.843,98900.0
2008-05-09 13:40:00,46.04,46.09,45.95,45.96,64400.0,31.843,31.8775,31.7807,31.7876,64400.0
2008-05-09 13:45:00,45.95,46.06,45.9,45.98,72400.0,31.7807,31.8568,31.7461,31.8015,72400.0
2008-05-09 13:50:00,45.98,46.01,45.88,45.92,68500.0,31.8015,31.8222,31.7323,31.76,68500.0
2008-05-09 13:55:00,45.92,46.15,45.91,46.09,125800.0,31.76,31.919,31.7531,31.8775,125800.0
2008-05-09 14:00:00,46.1,46.22,46.04,46.08,121300.0,31.8845,31.9675,31.843,31.8706,121300.0
2008-05-09 14:05:00,46.08,46.09,45.87,45.9,105200.0,31.8706,31.8775,31.7254,31.7461,105200.0
2008-05-09 14:10:00,45.92,45.97,45.87,45.94,54500.0,31.76,31.7946,31.7254,31.7738,54500.0
2008-05-09 14:15:00,45.93,46.09,45.93,46.0,76500.0,31.7669,31.8775,31.7669,31.8153,76500.0
2008-05-09 14:20:00,46.01,46.08,45.91,46.07,109700.0,31.8222,31.8706,31.7531,31.8637,109700.0
2008-05-09 14:25:00,46.07,46.16,46.05,46.06,140700.0,31.8637,31.926,31.8499,31.8568,140700.0
2008-05-09 14:30:00,46.05,46.16,46.05,46.12,143000.0,31.8499,31.926,31.8499,31.8983,143000.0
2008-05-09 14:35:00,46.11,46.17,46.06,46.16,80300.0,31.8914,31.9329,31.8568,31.926,80300.0
2008-05-09 14:40:00,46.15,46.19,46.08,46.13,82600.0,31.919,31.9467,31.8706,31.9052,82600.0
2008-05-09 14:45:00,46.12,46.18,46.03,46.05,109000.0,31.8983,31.9398,31.8361,31.8499,109000.0
2008-05-09 14:50:00,46.05,46.09,46.0,46.01,80600.0,31.8499,31.8775,31.8153,31.8222,80600.0
2008-05-09 14:55:00,46.01,46.1,45.98,46.05,78600.0,31.8222,31.8845,31.8015,31.8499,78600.0
2008-05-09 15:00:00,46.04,46.12,46.01,46.08,95600.0,31.843,31.8983,31.8222,31.8706,95600.0
2008-05-09 15:05:00,46.08,46.18,46.08,46.18,79400.0,31.8706,31.9398,31.8706,31.9398,79400.0
2008-05-09 15:10:00,46.18,46.18,46.06,46.12,101200.0,31.9398,31.9398,31.8568,31.8983,101200.0
2008-05-09 15:15:00,46.13,46.13,46.02,46.03,94500.0,31.9052,31.9052,31.8291,31.8361,94500.0
2008-05-09 15:20:00,46.03,46.06,45.92,46.0,237800.0,31.8361,31.8568,31.76,31.8153,237800.0
2008-05-09 15:25:00,45.99,46.14,45.98,46.05,169000.0,31.8084,31.9121,31.8015,31.8499,169000.0
2008-05-09 15:30:00,46.06,46.19,45.99,46.19,250600.0,31.8568,31.9467,31.8084,31.9467,250600.0
2008-05-09 15:35:00,46.19,46.27,46.11,46.26,167500.0,31.9467,32.002,31.8914,31.9951,167500.0
2008-05-09 15:40:00,46.26,46.31,46.18,46.2,166700.0,31.9951,32.0297,31.9398,31.9536,166700.0
2008-05-09 15:45:00,46.2,46.25,46.04,46.18,239100.0,31.9536,31.9882,31.843,31.9398,239100.0
2008-05-09 15:50:00,46.18,46.2,45.99,46.02,334400.0,31.9398,31.9536,31.8084,31.8291,334400.0
2008-05-09 15:55:00,46.02,46.11,45.98,45.99,437200.0,31.8291,31.8914,31.8015,31.8084,437200.0
2008-05-12 09:30:00,46.41,46.89,46.41,46.75,283000.0,32.0989,32.4309,32.0989,32.334,283000.0
2008-05-12 09:35:00,46.75,46.83,46.57,46.57,188300.0,32.334,32.3894,32.2095,32.2095,188300.0
2008-05-12 09:40:00,46.56,46.82,46.56,46.71,179300.0,32.2026,32.3824,32.2026,32.3064,179300.0
2008-05-12 09:45:00,46.71,46.75,46.51,46.51,142200.0,32.3064,32.334,32.168,32.168,142200.0
2008-05-12 09:50:00,46.51,46.55,46.37,46.51,150700.0,32.168,32.1957,32.0712,32.168,150700.0
2008-05-12 09:55:00,46.51,46.57,46.42,46.54,132100.0,32.168,32.2095,32.1058,32.1888,132100.0
2008-05-12 10:00:00,46.55,46.56,46.37,46.43,102700.0,32.1957,32.2026,32.0712,32.1127,102700.0
2008-05-12 10:05:00,46.41,46.41,46.06,46.12,187200.0,32.0989,32.0989,31.8568,31.8983,187200.0
2008-05-12 10:10:00,46.13,46.26,46.11,46.11,91000.0,31.9052,31.9951,31.8914,31.8914,91000.0
2008-05-12 10:15:00,46.12,46.23,46.11,46.15,111200.0,31.8983,31.9744,31.8914,31.919,111200.0
2008-05-12 10:20:00,46.15,46.3,46.14,46.24,140800.0,31.919,32.0228,31.9121,31.9813,140800.0
2008-05-12 10:25:00,46.24,46.34,46.21,46.3,90600.0,31.9813,32.0505,31.9605,32.0228,90600.0
2008-05-12 10:30:00,46.3,46.36,46.18,46.33,141100.0,32.0228,32.0643,31.9398,32.0435,141100.0
2008-05-12 10:35:00,46.33,46.7,46.33,46.7,219900.0,32.0435,32.2994,32.0435,32.2994,219900.0
2008-05-12 10:40:00,46.7,46.75,46.56,46.57,171100.0,32.2994,32.334,32.2026,32.2095,171100.0
2008-05-12 10:45:00,46.58,46.77,46.58,46.61,184600.0,32.2165,32.3479,32.2165,32.2372,184600.0
2008-05-12 10:50:00,46.6,46.72,46.59,46.63,114200.0,32.2303,32.3133,32.2234,32.251,114200.0
2008-05-12 10:55:00,46.62,46.65,46.45,46.52,168500.0,32.2441,32.2649,32.1265,32.175,168500.0
2008-05-12 11:00:00,46.53,46.74,46.48,46.73,103500.0,32.1819,32.3271,32.1473,32.3202,103500.0
2008-05-12 11:05:00,46.73,46.74,46.55,46.58,87100.0,32.3202,32.3271,32.1957,32.2165,87100.0
2008-05-12 11:10:00,46.56,46.67,46.56,46.64,83200.0,32.2026,32.2787,32.2026,32.2579,83200.0
2008-05-12 11:15:00,46.65,46.75,46.64,46.73,90100.0,32.2649,32.334,32.2579,32.3202,90100.0
2008-05-12 11:20:00,46.73,46.92,46.7,46.92,160200.0,32.3202,32.4516,32.2994,32.4516,160200.0
2008-05-12 11:25:00,46.92,46.99,46.83,46.94,167700.0,32.4516,32.5,32.3894,32.4654,167700.0
2008-05-12 11:30:00,46.94,46.94,46.81,46.88,95800.0,32.4654,32.4654,32.3755,32.4239,95800.0
2008-05-12 11:35:00,46.88,46.97,46.84,46.91,99500.0,32.4239,32.4862,32.3963,32.4447,99500.0
2008-05-12 11:40:00,46.9,47.1,46.9,46.91,111300.0,32.4378,32.5761,32.4378,32.4447,111300.0
2008-05-12 11:45:00,46.91,47.03,46.87,46.99,91300.0,32.4447,32.5277,32.417,32.5,91300.0
2008-05-12 11:50:00,46.99,47.17,46.99,47.05,91800.0,32.5,32.6245,32.5,32.5415,91800.0
2008-05-12 11:55:00,47.07,47.17,47.07,47.15,73700.0,32.5554,32.6245,32.5554,32.6107,73700.0
2008-05-12 12:00:00,47.15,47.4,47.13,47.4,127200.0,32.6107,32.7836,32.5969,32.7836,127200.0
2008-05-12 12:05:00,47.4,47.47,47.38,47.38,99400.0,32.7836,32.832,32.7698,32.7698,99400.0
2008-05-12 12:10:00,47.39,47.41,47.2,47.21,99600.0,32.7767,32.7905,32.6453,32.6522,99600.0
2008-05-12 12:15:00,47.21,47.23,47.06,47.13,70800.0,32.6522,32.666,32.5484,32.5969,70800.0
2008-05-12 12:20:00,47.12,47.18,47.06,47.1,83600.0,32.5899,32.6314,32.5484,32.5761,83600.0
2008-05-12 12:25:00,47.1,47.26,47.09,47.24,51200.0,32.5761,32.6868,32.5692,32.6729,51200.0
2008-05-12 12:30:00,47.23,47.35,47.2,47.35,54000.0,32.666,32.749,32.6453,32.749,54000.0
2008-05-12 12:35:00,47.33,47.34,47.18,47.23,48900.0,32.7352,32.7421,32.6314,32.666,48900.0
2008-05-12 12:40:00,47.23,47.34,47.22,47.33,51000.0,32.666,32.7421,32.6591,32.7352,51000.0
2008-05-12 12:45:00,47.33,47.47,47.33,47.45,81500.0,32.7352,32.832,32.7352,32.8182,81500.0
2008-05-12 12:50:00,47.44,47.64,47.43,47.61,138500.0,32.8113,32.9496,32.8043,32.9288,138500.0
2008-05-12 12:55:00,47.61,47.65,47.5,47.5,133500.0,32.9288,32.9565,32.8528,32.8528,133500.0
2008-05-12 13:00:00,47.51,47.55,47.1,47.53,142300.0,32.8597,32.8873,32.5761,32.8735,142300.0
2008-05-12 13:05:00,47.52,47.52,47.26,47.26,115400.0,32.8666,32.8666,32.6868,32.6868,115400.0
2008-05-12 13:10:00,47.26,47.31,47.24,47.25,63800.0,32.6868,32.7213,32.6729,32.6798,63800.0
2008-05-12 13:15:00,47.24,47.25,47.18,47.25,63100.0,32.6729,32.6798,32.6314,32.6798,63100.0
2008-05-12 13:20:00,47.25,47.41,47.25,47.41,163300.0,32.6798,32.7905,32.6798,32.7905,163300.0
2008-05-12 13:25:00,47.41,47.43,47.27,47.29,113000.0,32.7905,32.8043,32.6937,32.7075,113000.0
2008-05-12 13:30:00,47.3,47.3,47.14,47.25,128200.0,32.7144,32.7144,32.6038,32.6798,128200.0
2008-05-12 13:35:00,47.24,47.24,47.09,47.19,107300.0,32.6729,32.6729,32.5692,32.6383,107300.0
2008-05-12 13:40:00,47.19,47.22,47.07,47.09,105400.0,32.6383,32.6591,32.5554,32.5692,105400.0
2008-05-12 13:45:00,47.09,47.24,47.09,47.21,43100.0,32.5692,32.6729,32.5692,32.6522,43100.0
2008-05-12 13:50:00,47.21,47.22,47.14,47.16,23800.0,32.6522,32.6591,32.6038,32.6176,23800.0
2008-05-12 13:55:00,47.17,47.24,47.15,47.19,38200.0,32.6245,32.6729,32.6107,32.6383,38200.0
2008-05-12 14:00:00,47.19,47.25,47.07,47.15,81400.0,32.6383,32.6798,32.5554,32.6107,81400.0
2008-05-12 14:05:00,47.14,47.2,47.12,47.19,83900.0,32.6038,32.6453,32.5899,32.6383,83900.0
2008-05-12 14:10:00,47.19,47.3,47.15,47.28,118200.0,32.6383,32.7144,32.6107,32.7006,118200.0
2008-05-12 14:15:00,47.28,47.36,47.24,47.35,79500.0,32.7006,32.7559,32.6729,32.749,79500.0
2008-05-12 14:20:00,47.34,47.4,47.32,47.4,66000.0,32.7421,32.7836,32.7283,32.7836,66000.0
2008-05-12 14:25:00,47.4,47.63,47.39,47.51,164100.0,32.7836,32.9427,32.7767,32.8597,164100.0
2008-05-12 14:30:00,47.52,47.59,47.51,47.59,52700.0,32.8666,32.915,32.8597,32.915,52700.0
2008-05-12 14:35:00,47.6,47.66,47.57,47.64,82500.0,32.9219,32.9634,32.9012,32.9496,82500.0
2008-05-12 14:40:00,47.64,47.81,47.63,47.81,189800.0,32.9496,33.0672,32.9427,33.0672,189800.0
2008-05-12 14:45:00,47.81,47.97,47.76,47.91,288900.0,33.0672,33.1778,33.0326,33.1363,288900.0
2008-05-12 14:50:00,47.92,48.13,47.89,47.98,283500.0,33.1432,33.2885,33.1225,33.1847,283500.0
2008-05-12 14:55:00,47.99,48.0,47.82,47.86,109300.0,33.1917,33.1986,33.0741,33.1017,109300.0
2008-05-12 15:00:00,47.86,47.95,47.77,47.9,162700.0,33.1017,33.164,33.0395,33.1294,162700.0
2008-05-12 15:05:00,47.92,47.97,47.78,47.81,121400.0,33.1432,33.1778,33.0464,33.0672,121400.0
2008-05-12 15:10:00,47.8,47.86,47.74,47.8,93300.0,33.0602,33.1017,33.0188,33.0602,93300.0
2008-05-12 15:15:00,47.81,47.86,47.75,47.81,124000.0,33.0672,33.1017,33.0257,33.0672,124000.0
2008-05-12 15:20:00,47.81,47.98,47.78,47.97,190800.0,33.0672,33.1847,33.0464,33.1778,190800.0
2008-05-12 15:25:00,47.95,47.95,47.75,47.8,123900.0,33.164,33.164,33.0257,33.0602,123900.0
2008-05-12 15:30:00,47.81,47.81,47.61,47.61,156900.0,33.0672,33.0672,32.9288,32.9288,156900.0
2008-05-12 15:35:00,47.62,47.67,47.5,47.53,200200.0,32.9358,32.9703,32.8528,32.8735,200200.0
2008-05-12 15:40:00,47.54,47.61,47.53,47.59,216800.0,32.8804,32.9288,32.8735,32.915,216800.0
2008-05-12 15:45:00,47.59,47.7,47.53,47.62,346600.0,32.915,32.9911,32.8735,32.9358,346600.0
2008-05-12 15:50:00,47.62,47.66,47.57,47.61,265200.0,32.9358,32.9634,32.9012,32.9288,265200.0
2008-05-12 15:55:00,47.62,47.65,47.59,47.6,305700.0,32.9358,32.9565,32.915,32.9219,305700.0
2008-05-13 09:30:00,47.61,47.91,47.46,47.49,279100.0,32.9288,33.1363,32.8251,32.8458,279100.0
2008-05-13 09:35:00,47.5,47.51,47.29,47.35,180300.0,32.8528,32.8597,32.7075,32.749,180300.0
2008-05-13 09:40:00,47.35,47.49,47.16,47.44,167900.0,32.749,32.8458,32.6176,32.8113,167900.0
2008-05-13 09:45:00,47.43,47.9,47.35,47.75,235400.0,32.8043,33.1294,32.749,33.0257,235400.0
2008-05-13 09:50:00,47.74,47.76,47.41,47.49,184000.0,33.0188,33.0326,32.7905,32.8458,184000.0
2008-05-13 09:55:00,47.49,47.63,47.4,47.47,153000.0,32.8458,32.9427,32.7836,32.832,153000.0
2008-05-13 10:00:00,47.47,47.55,47.28,47.28,139500.0,32.832,32.8873,32.7006,32.7006,139500.0
2008-05-13 10:05:00,47.28,47.36,47.11,47.16,180600.0,32.7006,32.7559,32.583,32.6176,180600.0
2008-05-13 10:10:00,47.14,47.22,46.99,47.1,176500.0,32.6038,32.6591,32.5,32.5761,176500.0
2008-05-13 10:15:00,47.11,47.21,47.04,47.18,96200.0,32.583,32.6522,32.5346,32.6314,96200.0
2008-05-13 10:20:00,47.16,47.23,47.11,47.23,119300.0,32.6176,32.666,32.583,32.666,119300.0
2008-05-13 10:25:00,47.22,47.27,47.01,47.01,108700.0,32.6591,32.6937,32.5139,32.5139,108700.0
2008-05-13 10:30:00,47.01,47.12,46.96,46.96,122800.0,32.5139,32.5899,32.4793,32.4793,122800.0
2008-05-13 10:35:00,46.95,47.04,46.95,47.03,78800.0,32.4724,32.5346,32.4724,32.5277,78800.0
2008-05-13 10:40:00,47.03,47.1,46.93,46.95,86600.0,32.5277,32.5761,32.4585,32.4724,86600.0
2008-05-13 10:45:00,46.94,46.94,46.82,46.82,118500.0,32.4654,32.4654,32.3824,32.3824,118500.0
2008-05-13 10:50:00,46.83,46.87,46.75,46.76,204100.0,32.3894,32.417,32.334,32.3409,204100.0
2008-05-13 10:55:00,46.76,46.79,46.59,46.63,74500.0,32.3409,32.3617,32.2234,32.251,74500.0
2008-05-13 11:00:00,46.63,46.7,46.5,46.67,124100.0,32.251,32.2994,32.1611,32.2787,124100.0
2008-05-13 11:05:00,46.67,46.79,46.65,46.74,64200.0,32.2787,32.3617,32.2649,32.3271,64200.0
2008-05-13 11:10:00,46.75,46.85,46.72,46.79,77100.0,32.334,32.4032,32.3133,32.3617,77100.0
2008-05-13 11:15:00,46.8,46.81,46.69,46.7,61400.0,32.3686,32.3755,32.2925,32.2994,61400.0
2008-05-13 11:20:00,46.7,46.71,46.59,46.61,83400.0,32.2994,32.3064,32.2234,32.2372,83400.0
2008-05-13 11:25:00,46.61,46.69,46.55,46.64,86100.0,32.2372,32.2925,32.1957,32.2579,86100.0
2008-05-13 11:30:00,46.64,46.65,46.55,46.56,65100.0,32.2579,32.2649,32.1957,32.2026,65100.0
2008-05-13 11:35:00,46.56,46.65,46.5,46.52,124200.0,32.2026,32.2649,32.1611,32.175,124200.0
2008-05-13 11:40:00,46.53,46.57,46.47,46.51,120600.0,32.1819,32.2095,32.1404,32.168,120600.0
2008-05-13 11:45:00,46.52,46.58,46.49,46.49,82000.0,32.175,32.2165,32.1542,32.1542,82000.0
2008-05-13 11:50:00,46.49,46.61,46.49,46.6,110300.0,32.1542,32.2372,32.1542,32.2303,110300.0
2008-05-13 11:55:00,46.59,46.77,46.59,46.74,112500.0,32.2234,32.3479,32.2234,32.3271,112500.0
2008-05-13 12:00:00,46.74,46.76,46.72,46.74,207700.0,32.3271,32.3409,32.3133,32.3271,207700.0
2008-05-13 12:05:00,46.73,46.95,46.73,46.83,185500.0,32.3202,32.4724,32.3202,32.3894,185500.0
2008-05-13 12:10:00,46.81,46.9,46.76,46.83,83800.0,32.3755,32.4378,32.3409,32.3894,83800.0
2008-05-13 12:15:00,46.83,46.98,46.82,46.95,57600.0,32.3894,32.4931,32.3824,32.4724,57600.0
2008-05-13 12:20:00,46.95,46.98,46.88,46.9,34700.0,32.4724,32.4931,32.4239,32.4378,34700.0
2008-05-13 12:25:00,46.9,47.0,46.9,46.92,45000.0,32.4378,32.5069,32.4378,32.4516,45000.0
2008-05-13 12:30:00,46.93,47.02,46.93,47.02,51400.0,32.4585,32.5208,32.4585,32.5208,51400.0
2008-05-13 12:35:00,47.01,47.03,46.92,46.95,52000.0,32.5139,32.5277,32.4516,32.4724,52000.0
2008-05-13 12:40:00,46.94,47.03,46.93,47.0,38800.0,32.4654,32.5277,32.4585,32.5069,38800.0
2008-05-13 12:45:00,47.01,47.03,46.81,46.84,76300.0,32.5139,32.5277,32.3755,32.3963,76300.0
2008-05-13 12:50:00,46.84,46.85,46.76,46.81,62900.0,32.3963,32.4032,32.3409,32.3755,62900.0
2008-05-13 12:55:00,46.81,46.83,46.75,46.77,68100.0,32.3755,32.3894,32.334,32.3479,68100.0
2008-05-13 13:00:00,46.77,46.77,46.7,46.74,50600.0,32.3479,32.3479,32.2994,32.3271,50600.0
2008-05-13 13:05:00,46.73,46.75,46.64,46.67,56700.0,32.3202,32.334,32.2579,32.2787,56700.0
2008-05-13 13:10:00,46.67,46.72,46.61,46.65,80000.0,32.2787,32.3133,32.2372,32.2649,80000.0
2008-05-13 13:15:00,46.65,46.66,46.61,46.66,52900.0,32.2649,32.2718,32.2372,32.2718,52900.0
2008-05-13 13:20:00,46.66,46.79,46.64,46.7,77100.0,32.2718,32.3617,32.2579,32.2994,77100.0
2008-05-13 13:25:00,46.71,46.75,46.65,46.68,58500.0,32.3064,32.334,32.2649,32.2856,58500.0
2008-05-13 13:30:00,46.68,46.85,46.66,46.75,66700.0,32.2856,32.4032,32.2718,32.334,66700.0
2008-05-13 13:35:00,46.75,46.8,46.7,46.77,52600.0,32.334,32.3686,32.2994,32.3479,52600.0
2008-05-13 13:40:00,46.78,46.85,46.74,46.82,85300.0,32.3548,32.4032,32.3271,32.3824,85300.0
2008-05-13 13:45:00,46.83,46.89,46.8,46.8,81900.0,32.3894,32.4309,32.3686,32.3686,81900.0
2008-05-13 13:50:00,46.81,47.01,46.81,46.98,98000.0,32.3755,32.5139,32.3755,32.4931,98000.0
2008-05-13 13:55:00,46.97,46.98,46.87,46.87,67400.0,32.4862,32.4931,32.417,32.417,67400.0
2008-05-13 14:00:00,46.87,46.87,46.78,46.85,170600.0,32.417,32.417,32.3548,32.4032,170600.0
2008-05-13 14:05:00,46.85,46.94,46.84,46.92,106400.0,32.4032,32.4654,32.3963,32.4516,106400.0
2008-05-13 14:10:00,46.91,46.93,46.87,46.92,75600.0,32.4447,32.4585,32.417,32.4516,75600.0
2008-05-13 14:15:00,46.92,47.0,46.89,46.94,125700.0,32.4516,32.5069,32.4309,32.4654,125700.0
2008-05-13 14:20:00,46.96,46.96,46.78,46.83,104300.0,32.4793,32.4793,32.3548,32.3894,104300.0
2008-05-13 14:25:00,46.83,46.92,46.83,46.86,98400.0,32.3894,32.4516,32.3894,32.4101,98400.0
2008-05-13 14:30:00,46.87,46.89,46.77,46.8,105300.0,32.417,32.4309,32.3479,32.3686,105300.0
2008-05-13 14:35:00,46.8,46.8,46.7,46.72,68500.0,32.3686,32.3686,32.2994,32.3133,68500.0
2008-05-13 14:40:00,46.72,46.76,46.71,46.73,65400.0,32.3133,32.3409,32.3064,32.3202,65400.0
2008-05-13 14:45:00,46.73,46.77,46.73,46.74,87500.0,32.3202,32.3479,32.3202,32.3271,87500.0
2008-05-13 14:50:00,46.74,46.79,46.74,46.77,94300.0,32.3271,32.3617,32.3271,32.3479,94300.0
2008-05-13 14:55:00,46.77,46.9,46.77,46.85,81100.0,32.3479,32.4378,32.3479,32.4032,81100.0
2008-05-13 15:00:00,46.84,46.97,46.82,46.93,84400.0,32.3963,32.4862,32.3824,32.4585,84400.0
2008-05-13 15:05:00,46.95,46.99,46.8,46.82,70900.0,32.4724,32.5,32.3686,32.3824,70900.0
2008-05-13 15:10:00,46.84,46.86,46.67,46.68,76800.0,32.3963,32.4101,32.2787,32.2856,76800.0
2008-05-13 15:15:00,46.67,46.73,46.61,46.61,103200.0,32.2787,32.3202,32.2372,32.2372,103200.0
2008-05-13 15:20:00,46.61,46.66,46.57,46.57,127400.0,32.2372,32.2718,32.2095,32.2095,127400.0
2008-05-13 15:25:00,46.57,46.62,46.53,46.62,132500.0,32.2095,32.2441,32.1819,32.2441,132500.0
2008-05-13 15:30:00,46.61,46.67,46.59,46.64,90900.0,32.2372,32.2787,32.2234,32.2579,90900.0
2008-05-13 15:35:00,46.64,46.65,46.6,46.61,100800.0,32.2579,32.2649,32.2303,32.2372,100800.0
2008-05-13 15:40:00,46.61,46.62,46.55,46.57,126000.0,32.2372,32.2441,32.1957,32.2095,126000.0
2008-05-13 15:45:00,46.56,46.57,46.44,46.45,271400.0,32.2026,32.2095,32.1196,32.1265,271400.0
2008-05-13 15:50:00,46.44,46.5,46.42,46.45,236800.0,32.1196,32.1611,32.1058,32.1265,236800.0
2008-05-13 15:55:00,46.45,46.6,46.44,46.58,369000.0,32.1265,32.2303,32.1196,32.2165,369000.0
2008-05-14 09:30:00,46.86,47.0,46.29,46.31,408600.0,32.4101,32.5069,32.0159,32.0297,408600.0
2008-05-14 09:35:00,46.32,47.21,46.26,47.2,412100.0,32.0366,32.6522,31.9951,32.6453,412100.0
2008-05-14 09:40:00,47.19,47.2,46.72,46.72,462600.0,32.6383,32.6453,32.3133,32.3133,462600.0
2008-05-14 09:45:00,46.73,46.92,46.62,46.91,266400.0,32.3202,32.4516,32.2441,32.4447,266400.0
2008-05-14 09:50:00,46.89,47.16,46.82,47.0,304500.0,32.4309,32.6176,32.3824,32.5069,304500.0
2008-05-14 09:55:00,47.0,47.02,46.81,46.86,170000.0,32.5069,32.5208,32.3755,32.4101,170000.0
2008-05-14 10:00:00,46.86,46.89,46.51,46.59,225600.0,32.4101,32.4309,32.168,32.2234,225600.0
2008-05-14 10:05:00,46.59,46.7,46.53,46.69,107000.0,32.2234,32.2994,32.1819,32.2925,107000.0
2008-05-14 10:10:00,46.68,46.71,46.52,46.54,95700.0,32.2856,32.3064,32.175,32.1888,95700.0
2008-05-14 10:15:00,46.55,46.7,46.53,46.64,102500.0,32.1957,32.2994,32.1819,32.2579,102500.0
2008-05-14 10:20:00,46.63,46.64,46.41,46.47,177200.0,32.251,32.2579,32.0989,32.1404,177200.0
2008-05-14 10:25:00,46.47,46.95,46.47,46.85,209500.0,32.1404,32.4724,32.1404,32.4032,209500.0
2008-05-14 10:30:00,46.86,46.89,46.69,46.73,133300.0,32.4101,32.4309,32.2925,32.3202,133300.0
2008-05-14 10:35:00,46.72,46.82,46.65,46.68,122000.0,32.3133,32.3824,32.2649,32.2856,122000.0
2008-05-14 10:40:00,46.67,46.78,46.61,46.78,137900.0,32.2787,32.3548,32.2372,32.3548,137900.0
2008-05-14 10:45:00,46.78,46.93,46.77,46.85,170600.0,32.3548,32.4585,32.3479,32.4032,170600.0
2008-05-14 10:50:00,46.85,47.02,46.85,46.98,147900.0,32.4032,32.5208,32.4032,32.4931,147900.0
2008-05-14 10:55:00,46.98,46.98,46.74,46.79,170800.0,32.4931,32.4931,32.3271,32.3617,170800.0
2008-05-14 11:00:00,46.81,46.82,46.72,46.73,95400.0,32.3755,32.3824,32.3133,32.3202,95400.0
2008-05-14 11:05:00,46.74,46.85,46.72,46.85,59100.0,32.3271,32.4032,32.3133,32.4032,59100.0
2008-05-14 11:10:00,46.85,46.85,46.72,46.75,52500.0,32.4032,32.4032,32.3133,32.334,52500.0
2008-05-14 11:15:00,46.76,46.81,46.64,46.68,60900.0,32.3409,32.3755,32.2579,32.2856,60900.0
2008-05-14 11:20:00,46.68,46.69,46.66,46.69,65300.0,32.2856,32.2925,32.2718,32.2925,65300.0
2008-05-14 11:25:00,46.69,46.99,46.66,46.98,109600.0,32.2925,32.5,32.2718,32.4931,109600.0
2008-05-14 11:30:00,46.99,47.02,46.9,47.01,79000.0,32.5,32.5208,32.4378,32.5139,79000.0
2008-05-14 11:35:00,47.01,47.18,47.01,47.17,160400.0,32.5139,32.6314,32.5139,32.6245,160400.0
2008-05-14 11:40:00,47.17,47.27,47.14,47.25,139400.0,32.6245,32.6937,32.6038,32.6798,139400.0
2008-05-14 11:45:00,47.24,47.24,47.14,47.2,65700.0,32.6729,32.6729,32.6038,32.6453,65700.0
2008-05-14 11:50:00,47.2,47.23,47.11,47.14,67500.0,32.6453,32.666,32.583,32.6038,67500.0
2008-05-14 11:55:00,47.13,47.17,47.09,47.11,46000.0,32.5969,32.6245,32.5692,32.583,46000.0
2008-05-14 12:00:00,47.13,47.25,47.07,47.25,87100.0,32.5969,32.6798,32.5554,32.6798,87100.0
2008-05-14 12:05:00,47.25,47.26,46.61,47.25,57400.0,32.6798,32.6868,32.2372,32.6798,57400.0
2008-05-14 12:10:00,47.25,47.3,47.2,47.22,65500.0,32.6798,32.7144,32.6453,32.6591,65500.0
2008-05-14 12:15:00,47.21,47.22,47.17,47.2,20600.0,32.6522,32.6591,32.6245,32.6453,20600.0
2008-05-14 12:20:00,47.2,47.24,47.17,47.23,39500.0,32.6453,32.6729,32.6245,32.666,39500.0
2008-05-14 12:25:00,47.23,47.3,47.1,47.14,115300.0,32.666,32.7144,32.5761,32.6038,115300.0
2008-05-14 12:30:00,47.15,47.22,47.14,47.18,45500.0,32.6107,32.6591,32.6038,32.6314,45500.0
2008-05-14 12:35:00,47.17,47.27,47.15,47.26,77600.0,32.6245,32.6937,32.6107,32.6868,77600.0
2008-05-14 12:40:00,47.27,47.27,47.2,47.25,161900.0,32.6937,32.6937,32.6453,32.6798,161900.0
2008-05-14 12:45:00,47.25,47.29,47.24,47.26,52200.0,32.6798,32.7075,32.6729,32.6868,52200.0
2008-05-14 12:50:00,47.26,47.46,47.24,47.46,96200.0,32.6868,32.8251,32.6729,32.8251,96200.0
2008-05-14 12:55:00,47.45,47.48,47.41,47.41,59400.0,32.8182,32.8389,32.7905,32.7905,59400.0
2008-05-14 13:00:00,47.42,47.45,47.39,47.4,116000.0,32.7974,32.8182,32.7767,32.7836,116000.0
2008-05-14 13:05:00,47.4,47.49,47.4,47.44,82600.0,32.7836,32.8458,32.7836,32.8113,82600.0
2008-05-14 13:10:00,47.43,47.53,47.41,47.53,90300.0,32.8043,32.8735,32.7905,32.8735,90300.0
2008-05-14 13:15:00,47.53,47.57,47.45,47.52,68500.0,32.8735,32.9012,32.8182,32.8666,68500.0
2008-05-14 13:20:00,47.53,47.65,47.52,47.62,86500.0,32.8735,32.9565,32.8666,32.9358,86500.0
2008-05-14 13:25:00,47.62,47.66,47.62,47.64,86500.0,32.9358,32.9634,32.9358,32.9496,86500.0
2008-05-14 13:30:00,47.64,47.72,47.64,47.72,102800.0,32.9496,33.0049,32.9496,33.0049,102800.0
2008-05-14 13:35:00,47.72,47.78,47.69,47.72,90500.0,33.0049,33.0464,32.9842,33.0049,90500.0
2008-05-14 13:40:00,47.73,47.74,47.6,47.61,71700.0,33.0118,33.0188,32.9219,32.9288,71700.0
2008-05-14 13:45:00,47.61,47.7,47.5,47.5,78400.0,32.9288,32.9911,32.8528,32.8528,78400.0
2008-05-14 13:50:00,47.5,47.56,47.5,47.53,53400.0,32.8528,32.8943,32.8528,32.8735,53400.0
2008-05-14 13:55:00,47.54,47.58,47.51,47.53,30000.0,32.8804,32.9081,32.8597,32.8735,30000.0
2008-05-14 14:00:00,47.52,47.57,47.45,47.46,81700.0,32.8666,32.9012,32.8182,32.8251,81700.0
2008-05-14 14:05:00,47.46,47.52,47.43,47.51,108100.0,32.8251,32.8666,32.8043,32.8597,108100.0
2008-05-14 14:10:00,47.5,47.53,47.47,47.52,44900.0,32.8528,32.8735,32.832,32.8666,44900.0
2008-05-14 14:15:00,47.52,47.54,47.46,47.53,56700.0,32.8666,32.8804,32.8251,32.8735,56700.0
2008-05-14 14:20:00,47.53,47.54,47.41,47.47,92100.0,32.8735,32.8804,32.7905,32.832,92100.0
2008-05-14 14:25:00,47.48,47.57,47.48,47.5,103700.0,32.8389,32.9012,32.8389,32.8528,103700.0
2008-05-14 14:30:00,47.5,47.63,47.49,47.56,93100.0,32.8528,32.9427,32.8458,32.8943,93100.0
2008-05-14 14:35:00,47.57,47.6,47.52,47.54,136400.0,32.9012,32.9219,32.8666,32.8804,136400.0
2008-05-14 14:40:00,47.54,47.68,47.54,47.67,124200.0,32.8804,32.9773,32.8804,32.9703,124200.0
2008-05-14 14:45:00,47.66,47.69,47.61,47.64,86000.0,32.9634,32.9842,32.9288,32.9496,86000.0
2008-05-14 14:50:00,47.64,47.65,47.57,47.59,99300.0,32.9496,32.9565,32.9012,32.915,99300.0
2008-05-14 14:55:00,47.6,47.61,47.53,47.53,103400.0,32.9219,32.9288,32.8735,32.8735,103400.0
2008-05-14 15:00:00,47.53,47.54,47.38,47.39,238100.0,32.8735,32.8804,32.7698,32.7767,238100.0
2008-05-14 15:05:00,47.4,47.42,47.27,47.29,204900.0,32.7836,32.7974,32.6937,32.7075,204900.0
2008-05-14 15:10:00,47.3,47.32,47.17,47.22,220900.0,32.7144,32.7283,32.6245,32.6591,220900.0
2008-05-14 15:15:00,47.23,47.31,47.19,47.22,173000.0,32.666,32.7213,32.6383,32.6591,173000.0
2008-05-14 15:20:00,47.22,47.24,47.09,47.1,119900.0,32.6591,32.6729,32.5692,32.5761,119900.0
2008-05-14 15:25:00,47.1,47.2,47.07,47.08,125700.0,32.5761,32.6453,32.5554,32.5623,125700.0
2008-05-14 15:30:00,47.09,47.1,47.02,47.04,175000.0,32.5692,32.5761,32.5208,32.5346,175000.0
2008-05-14 15:35:00,47.04,47.08,46.97,47.08,180000.0,32.5346,32.5623,32.4862,32.5623,180000.0
2008-05-14 15:40:00,47.07,47.11,46.93,46.93,186000.0,32.5554,32.583,32.4585,32.4585,186000.0
2008-05-14 15:45:00,46.93,47.02,46.89,47.02,218100.0,32.4585,32.5208,32.4309,32.5208,218100.0
2008-05-14 15:50:00,47.02,47.05,46.95,46.97,186900.0,32.5208,32.5415,32.4724,32.4862,186900.0
2008-05-14 15:55:00,46.98,47.02,46.9,46.96,245400.0,32.4931,32.5208,32.4378,32.4793,245400.0
2008-05-15 09:30:00,47.1,47.12,46.76,46.96,200500.0,32.5761,32.5899,32.3409,32.4793,200500.0
2008-05-15 09:35:00,46.95,47.33,46.95,47.1,173200.0,32.4724,32.7352,32.4724,32.5761,173200.0
2008-05-15 09:40:00,47.09,47.27,47.09,47.13,221500.0,32.5692,32.6937,32.5692,32.5969,221500.0
2008-05-15 09:45:00,47.12,47.26,46.95,47.15,140400.0,32.5899,32.6868,32.4724,32.6107,140400.0
2008-05-15 09:50:00,47.16,47.33,47.1,47.32,123800.0,32.6176,32.7352,32.5761,32.7283,123800.0
2008-05-15 09:55:00,47.32,47.39,47.22,47.27,107100.0,32.7283,32.7767,32.6591,32.6937,107100.0
2008-05-15 10:00:00,47.27,47.35,47.05,47.09,120300.0,32.6937,32.749,32.5415,32.5692,120300.0
2008-05-15 10:05:00,47.1,47.2,47.04,47.17,92300.0,32.5761,32.6453,32.5346,32.6245,92300.0
2008-05-15 10:10:00,47.15,47.18,46.82,46.91,115500.0,32.6107,32.6314,32.3824,32.4447,115500.0
2008-05-15 10:15:00,46.91,47.16,46.89,47.1,114200.0,32.4447,32.6176,32.4309,32.5761,114200.0
2008-05-15 10:20:00,47.12,47.2,47.01,47.03,120500.0,32.5899,32.6453,32.5139,32.5277,120500.0
2008-05-15 10:25:00,47.03,47.03,46.82,46.86,140200.0,32.5277,32.5277,32.3824,32.4101,140200.0
2008-05-15 10:30:00,46.87,46.92,46.69,46.72,163100.0,32.417,32.4516,32.2925,32.3133,163100.0
2008-05-15 10:35:00,46.73,46.79,46.57,46.79,109500.0,32.3202,32.3617,32.2095,32.3617,109500.0
2008-05-15 10:40:00,46.79,46.98,46.78,46.89,135700.0,32.3617,32.4931,32.3548,32.4309,135700.0
2008-05-15 10:45:00,46.9,47.07,46.9,46.91,98700.0,32.4378,32.5554,32.4378,32.4447,98700.0
2008-05-15 10:50:00,46.9,46.93,46.83,46.9,53500.0,32.4378,32.4585,32.3894,32.4378,53500.0
2008-05-15 10:55:00,46.91,47.05,46.91,46.99,46400.0,32.4447,32.5415,32.4447,32.5,46400.0
2008-05-15 11:00:00,46.98,47.17,46.98,47.13,87300.0,32.4931,32.6245,32.4931,32.5969,87300.0
2008-05-15 11:05:00,47.13,47.14,47.03,47.05,73500.0,32.5969,32.6038,32.5277,32.5415,73500.0
2008-05-15 11:10:00,47.05,47.05,46.98,47.01,81500.0,32.5415,32.5415,32.4931,32.5139,81500.0
2008-05-15 11:15:00,47.0,47.02,46.82,46.86,133200.0,32.5069,32.5208,32.3824,32.4101,133200.0
2008-05-15 11:20:00,46.86,46.92,46.79,46.86,77500.0,32.4101,32.4516,32.3617,32.4101,77500.0
2008-05-15 11:25:00,46.86,46.94,46.82,46.91,64700.0,32.4101,32.4654,32.3824,32.4447,64700.0
2008-05-15 11:30:00,46.91,46.92,46.82,46.82,93400.0,32.4447,32.4516,32.3824,32.3824,93400.0
2008-05-15 11:35:00,46.82,46.87,46.72,46.75,55200.0,32.3824,32.417,32.3133,32.334,55200.0
2008-05-15 11:40:00,46.75,46.81,46.71,46.74,103500.0,32.334,32.3755,32.3064,32.3271,103500.0
2008-05-15 11:45:00,46.74,46.92,46.73,46.86,52700.0,32.3271,32.4516,32.3202,32.4101,52700.0
2008-05-15 11:50:00,46.86,46.97,46.83,46.92,91800.0,32.4101,32.4862,32.3894,32.4516,91800.0
2008-05-15 11:55:00,46.94,46.98,46.92,46.97,40800.0,32.4654,32.4931,32.4516,32.4862,40800.0
2008-05-15 12:00:00,46.98,47.18,46.97,47.18,85500.0,32.4931,32.6314,32.4862,32.6314,85500.0
2008-05-15 12:05:00,47.17,47.21,47.15,47.16,96500.0,32.6245,32.6522,32.6107,32.6176,96500.0
2008-05-15 12:10:00,47.16,47.26,47.14,47.21,84300.0,32.6176,32.6868,32.6038,32.6522,84300.0
2008-05-15 12:15:00,47.22,47.24,47.13,47.16,52300.0,32.6591,32.6729,32.5969,32.6176,52300.0
2008-05-15 12:20:00,47.16,47.38,47.14,47.33,119800.0,32.6176,32.7698,32.6038,32.7352,119800.0
2008-05-15 12:25:00,47.33,47.34,47.1,47.25,182800.0,32.7352,32.7421,32.5761,32.6798,182800.0
2008-05-15 12:30:00,47.24,47.33,47.23,47.29,154500.0,32.6729,32.7352,32.666,32.7075,154500.0
2008-05-15 12:35:00,47.29,47.46,47.27,47.46,98500.0,32.7075,32.8251,32.6937,32.8251,98500.0
2008-05-15 12:40:00,47.46,47.53,47.42,47.47,93100.0,32.8251,32.8735,32.7974,32.832,93100.0
2008-05-15 12:45:00,47.46,47.51,47.44,47.46,76800.0,32.8251,32.8597,32.8113,32.8251,76800.0
2008-05-15 12:50:00,47.46,47.46,47.32,47.33,76400.0,32.8251,32.8251,32.7283,32.7352,76400.0
2008-05-15 12:55:00,47.33,47.47,47.3,47.47,112500.0,32.7352,32.832,32.7144,32.832,112500.0
2008-05-15 13:00:00,47.46,47.63,47.42,47.62,109400.0,32.8251,32.9427,32.7974,32.9358,109400.0
2008-05-15 13:05:00,47.62,47.69,47.49,47.51,115600.0,32.9358,32.9842,32.8458,32.8597,115600.0
2008-05-15 13:10:00,47.51,47.63,47.5,47.58,72500.0,32.8597,32.9427,32.8528,32.9081,72500.0
2008-05-15 13:15:00,47.58,47.58,47.44,47.48,65500.0,32.9081,32.9081,32.8113,32.8389,65500.0
2008-05-15 13:20:00,47.48,47.6,47.39,47.58,69800.0,32.8389,32.9219,32.7767,32.9081,69800.0
2008-05-15 13:25:00,47.58,47.59,47.53,47.56,84300.0,32.9081,32.915,32.8735,32.8943,84300.0
2008-05-15 13:30:00,47.57,47.58,47.43,47.44,61800.0,32.9012,32.9081,32.8043,32.8113,61800.0
2008-05-15 13:35:00,47.46,47.49,47.25,47.31,172300.0,32.8251,32.8458,32.6798,32.7213,172300.0
2008-05-15 13:40:00,47.31,47.48,47.29,47.42,148700.0,32.7213,32.8389,32.7075,32.7974,148700.0
2008-05-15 13:45:00,47.42,47.59,47.42,47.55,70400.0,32.7974,32.915,32.7974,32.8873,70400.0
2008-05-15 13:50:00,47.54,47.54,47.34,47.34,62000.0,32.8804,32.8804,32.7421,32.7421,62000.0
2008-05-15 13:55:00,47.34,47.46,47.32,47.35,70100.0,32.7421,32.8251,32.7283,32.749,70100.0
2008-05-15 14:00:00,47.36,47.42,47.34,47.37,49800.0,32.7559,32.7974,32.7421,32.7628,49800.0
2008-05-15 14:05:00,47.38,47.55,47.37,47.55,89500.0,32.7698,32.8873,32.7628,32.8873,89500.0
2008-05-15 14:10:00,47.55,47.67,47.52,47.52,121600.0,32.8873,32.9703,32.8666,32.8666,121600.0
2008-05-15 14:15:00,47.52,47.57,47.48,47.49,59500.0,32.8666,32.9012,32.8389,32.8458,59500.0
2008-05-15 14:20:00,47.49,47.57,47.44,47.47,72700.0,32.8458,32.9012,32.8113,32.832,72700.0
2008-05-15 14:25:00,47.47,47.47,47.28,47.34,92700.0,32.832,32.832,32.7006,32.7421,92700.0
2008-05-15 14:30:00,47.35,47.43,47.31,47.42,58100.0,32.749,32.8043,32.7213,32.7974,58100.0
2008-05-15 14:35:00,47.43,47.46,47.41,47.43,40400.0,32.8043,32.8251,32.7905,32.8043,40400.0
2008-05-15 14:40:00,47.42,47.5,47.39,47.45,42900.0,32.7974,32.8528,32.7767,32.8182,42900.0
2008-05-15 14:45:00,47.44,47.46,47.34,47.36,50500.0,32.8113,32.8251,32.7421,32.7559,50500.0
2008-05-15 14:50:00,47.38,47.48,47.34,47.46,57800.0,32.7698,32.8389,32.7421,32.8251,57800.0
2008-05-15 14:55:00,47.46,47.49,47.4,47.41,56900.0,32.8251,32.8458,32.7836,32.7905,56900.0
2008-05-15 15:00:00,47.42,47.46,47.35,47.39,43700.0,32.7974,32.8251,32.749,32.7767,43700.0
2008-05-15 15:05:00,47.39,47.5,47.39,47.49,54800.0,32.7767,32.8528,32.7767,32.8458,54800.0
2008-05-15 15:10:00,47.49,47.55,47.48,47.48,76100.0,32.8458,32.8873,32.8389,32.8389,76100.0
2008-05-15 15:15:00,47.48,47.5,47.34,47.35,125300.0,32.8389,32.8528,32.7421,32.749,125300.0
2008-05-15 15:20:00,47.35,47.35,47.21,47.28,111200.0,32.749,32.749,32.6522,32.7006,111200.0
2008-05-15 15:25:00,47.29,47.34,47.23,47.31,101500.0,32.7075,32.7421,32.666,32.7213,101500.0
2008-05-15 15:30:00,47.31,47.36,47.28,47.35,144300.0,32.7213,32.7559,32.7006,32.749,144300.0
2008-05-15 15:35:00,47.35,47.57,47.34,47.52,189900.0,32.749,32.9012,32.7421,32.8666,189900.0
2008-05-15 15:40:00,47.51,47.66,47.51,47.61,195600.0,32.8597,32.9634,32.8597,32.9288,195600.0
2008-05-15 15:45:00,47.62,47.77,47.61,47.75,243900.0,32.9358,33.0395,32.9288,33.0257,243900.0
2008-05-15 15:50:00,47.75,47.79,47.61,47.61,321400.0,33.0257,33.0533,32.9288,32.9288,321400.0
2008-05-15 15:55:00,47.61,47.69,47.57,47.64,311300.0,32.9288,32.9842,32.9012,32.9496,311300.0
2008-05-16 09:30:00,47.74,47.9,47.5,47.63,769900.0,33.0188,33.1294,32.8528,32.9427,769900.0
2008-05-16 09:35:00,47.63,47.68,47.4,47.54,124200.0,32.9427,32.9773,32.7836,32.8804,124200.0
2008-05-16 09:40:00,47.52,47.52,47.3,47.46,143300.0,32.8666,32.8666,32.7144,32.8251,143300.0
2008-05-16 09:45:00,47.44,47.79,47.4,47.69,152300.0,32.8113,33.0533,32.7836,32.9842,152300.0
2008-05-16 09:50:00,47.68,47.8,47.63,47.67,127000.0,32.9773,33.0602,32.9427,32.9703,127000.0
2008-05-16 09:55:00,47.66,47.69,47.42,47.46,112100.0,32.9634,32.9842,32.7974,32.8251,112100.0
2008-05-16 10:00:00,47.48,47.55,47.26,47.31,80100.0,32.8389,32.8873,32.6868,32.7213,80100.0
2008-05-16 10:05:00,47.3,47.36,47.22,47.28,51600.0,32.7144,32.7559,32.6591,32.7006,51600.0
2008-05-16 10:10:00,47.26,47.31,47.2,47.25,70000.0,32.6868,32.7213,32.6453,32.6798,70000.0
2008-05-16 10:15:00,47.26,47.45,47.26,47.34,61400.0,32.6868,32.8182,32.6868,32.7421,61400.0
2008-05-16 10:20:00,47.33,47.4,47.1,47.23,94400.0,32.7352,32.7836,32.5761,32.666,94400.0
2008-05-16 10:25:00,47.23,47.4,47.13,47.38,75800.0,32.666,32.7836,32.5969,32.7698,75800.0
2008-05-16 10:30:00,47.4,47.45,47.33,47.39,130900.0,32.7836,32.8182,32.7352,32.7767,130900.0
2008-05-16 10:35:00,47.4,47.4,47.1,47.23,125400.0,32.7836,32.7836,32.5761,32.666,125400.0
2008-05-16 10:40:00,47.22,47.24,47.09,47.09,94500.0,32.6591,32.6729,32.5692,32.5692,94500.0
2008-05-16 10:45:00,47.09,47.12,47.02,47.06,122900.0,32.5692,32.5899,32.5208,32.5484,122900.0
2008-05-16 10:50:00,47.06,47.09,46.91,46.93,113700.0,32.5484,32.5692,32.4447,32.4585,113700.0
2008-05-16 10:55:00,46.93,46.97,46.84,46.84,64400.0,32.4585,32.4862,32.3963,32.3963,64400.0
2008-05-16 11:00:00,46.84,46.94,46.77,46.89,78800.0,32.3963,32.4654,32.3479,32.4309,78800.0
2008-05-16 11:05:00,46.9,46.99,46.77,46.78,87600.0,32.4378,32.5,32.3479,32.3548,87600.0
2008-05-16 11:10:00,46.78,46.82,46.67,46.74,99200.0,32.3548,32.3824,32.2787,32.3271,99200.0
2008-05-16 11:15:00,46.73,46.91,46.66,46.89,95200.0,32.3202,32.4447,32.2718,32.4309,95200.0
2008-05-16 11:20:00,46.86,46.91,46.78,46.79,72100.0,32.4101,32.4447,32.3548,32.3617,72100.0
2008-05-16 11:25:00,46.78,46.94,46.78,46.94,67000.0,32.3548,32.4654,32.3548,32.4654,67000.0
2008-05-16 11:30:00,46.92,47.0,46.87,46.94,82700.0,32.4516,32.5069,32.417,32.4654,82700.0
2008-05-16 11:35:00,46.94,46.98,46.9,46.92,54400.0,32.4654,32.4931,32.4378,32.4516,54400.0
2008-05-16 11:40:00,46.92,46.95,46.8,46.83,48900.0,32.4516,32.4724,32.3686,32.3894,48900.0
2008-05-16 11:45:00,46.83,46.92,46.8,46.88,41200.0,32.3894,32.4516,32.3686,32.4239,41200.0
2008-05-16 11:50:00,46.88,46.96,46.88,46.95,36600.0,32.4239,32.4793,32.4239,32.4724,36600.0
2008-05-16 11:55:00,46.96,47.05,46.92,46.94,63500.0,32.4793,32.5415,32.4516,32.4654,63500.0
2008-05-16 12:00:00,46.93,46.96,46.84,46.85,41200.0,32.4585,32.4793,32.3963,32.4032,41200.0
2008-05-16 12:05:00,46.86,46.87,46.82,46.87,43900.0,32.4101,32.417,32.3824,32.417,43900.0
2008-05-16 12:10:00,46.87,47.02,46.87,46.98,57500.0,32.417,32.5208,32.417,32.4931,57500.0
2008-05-16 12:15:00,46.97,47.01,46.95,46.99,35000.0,32.4862,32.5139,32.4724,32.5,35000.0
2008-05-16 12:20:00,46.98,47.01,46.93,46.95,35800.0,32.4931,32.5139,32.4585,32.4724,35800.0
2008-05-16 12:25:00,46.94,47.0,46.86,46.99,50300.0,32.4654,32.5069,32.4101,32.5,50300.0
2008-05-16 12:30:00,47.0,47.08,46.9,46.9,64400.0,32.5069,32.5623,32.4378,32.4378,64400.0
2008-05-16 12:35:00,46.91,47.0,46.87,46.97,52800.0,32.4447,32.5069,32.417,32.4862,52800.0
2008-05-16 12:40:00,46.99,47.16,46.97,47.15,63700.0,32.5,32.6176,32.4862,32.6107,63700.0
2008-05-16 12:45:00,47.15,47.2,47.07,47.12,54500.0,32.6107,32.6453,32.5554,32.5899,54500.0
2008-05-16 12:50:00,47.12,47.22,47.09,47.22,34300.0,32.5899,32.6591,32.5692,32.6591,34300.0
2008-05-16 12:55:00,47.21,47.28,47.17,47.18,42000.0,32.6522,32.7006,32.6245,32.6314,42000.0
2008-05-16 13:00:00,47.19,47.25,47.13,47.25,34700.0,32.6383,32.6798,32.5969,32.6798,34700.0
2008-05-16 13:05:00,47.23,47.28,47.21,47.28,17300.0,32.666,32.7006,32.6522,32.7006,17300.0
2008-05-16 13:10:00,47.28,47.28,47.11,47.11,43100.0,32.7006,32.7006,32.583,32.583,43100.0
2008-05-16 13:15:00,47.11,47.11,46.99,47.04,37600.0,32.583,32.583,32.5,32.5346,37600.0
2008-05-16 13:20:00,47.05,47.17,47.02,47.15,35700.0,32.5415,32.6245,32.5208,32.6107,35700.0
2008-05-16 13:25:00,47.16,47.16,47.04,47.05,33000.0,32.6176,32.6176,32.5346,32.5415,33000.0
2008-05-16 13:30:00,47.06,47.06,47.0,47.05,26200.0,32.5484,32.5484,32.5069,32.5415,26200.0
2008-05-16 13:35:00,47.04,47.04,46.93,46.94,34100.0,32.5346,32.5346,32.4585,32.4654,34100.0
2008-05-16 13:40:00,46.95,46.99,46.94,46.99,31400.0,32.4724,32.5,32.4654,32.5,31400.0
2008-05-16 13:45:00,46.97,47.03,46.97,47.01,35800.0,32.4862,32.5277,32.4862,32.5139,35800.0
2008-05-16 13:50:00,47.0,47.02,46.96,47.0,55900.0,32.5069,32.5208,32.4793,32.5069,55900.0
2008-05-16 13:55:00,47.01,47.11,46.99,47.03,61500.0,32.5139,32.583,32.5,32.5277,61500.0
2008-05-16 14:00:00,47.02,47.06,46.97,47.0,42600.0,32.5208,32.5484,32.4862,32.5069,42600.0
2008-05-16 14:05:00,47.01,47.03,46.94,47.03,40900.0,32.5139,32.5277,32.4654,32.5277,40900.0
2008-05-16 14:10:00,47.03,47.09,47.01,47.06,45600.0,32.5277,32.5692,32.5139,32.5484,45600.0
2008-05-16 14:15:00,47.05,47.1,47.01,47.07,39400.0,32.5415,32.5761,32.5139,32.5554,39400.0
2008-05-16 14:20:00,47.08,47.15,47.07,47.11,36800.0,32.5623,32.6107,32.5554,32.583,36800.0
2008-05-16 14:25:00,47.1,47.18,47.08,47.11,74000.0,32.5761,32.6314,32.5623,32.583,74000.0
2008-05-16 14:30:00,47.12,47.13,47.08,47.1,49400.0,32.5899,32.5969,32.5623,32.5761,49400.0
2008-05-16 14:35:00,47.1,47.16,47.09,47.13,44700.0,32.5761,32.6176,32.5692,32.5969,44700.0
2008-05-16 14:40:00,47.13,47.16,47.09,47.16,36000.0,32.5969,32.6176,32.5692,32.6176,36000.0
2008-05-16 14:45:00,47.15,47.18,47.11,47.11,38700.0,32.6107,32.6314,32.583,32.583,38700.0
2008-05-16 14:50:00,47.11,47.23,47.09,47.21,33600.0,32.583,32.666,32.5692,32.6522,33600.0
2008-05-16 14:55:00,47.23,47.27,47.21,47.23,64700.0,32.666,32.6937,32.6522,32.666,64700.0
2008-05-16 15:00:00,47.23,47.24,47.21,47.23,84200.0,32.666,32.6729,32.6522,32.666,84200.0
2008-05-16 15:05:00,47.23,47.26,47.22,47.25,62800.0,32.666,32.6868,32.6591,32.6798,62800.0
2008-05-16 15:10:00,47.25,47.25,47.22,47.23,56700.0,32.6798,32.6798,32.6591,32.666,56700.0
2008-05-16 15:15:00,47.23,47.3,47.22,47.29,82500.0,32.666,32.7144,32.6591,32.7075,82500.0
2008-05-16 15:20:00,47.29,47.3,47.24,47.28,95700.0,32.7075,32.7144,32.6729,32.7006,95700.0
2008-05-16 15:25:00,47.28,47.33,47.24,47.3,117500.0,32.7006,32.7352,32.6729,32.7144,117500.0
2008-05-16 15:30:00,47.29,47.31,47.26,47.31,90500.0,32.7075,32.7213,32.6868,32.7213,90500.0
2008-05-16 15:35:00,47.3,47.33,47.24,47.25,106700.0,32.7144,32.7352,32.6729,32.6798,106700.0
2008-05-16 15:40:00,47.25,47.28,47.17,47.19,93500.0,32.6798,32.7006,32.6245,32.6383,93500.0
2008-05-16 15:45:00,47.18,47.22,47.17,47.22,107100.0,32.6314,32.6591,32.6245,32.6591,107100.0
2008-05-16 15:50:00,47.22,47.22,47.15,47.18,168100.0,32.6591,32.6591,32.6107,32.6314,168100.0
2008-05-16 15:55:00,47.18,47.2,47.12,47.19,190300.0,32.6314,32.6453,32.5899,32.6383,190300.0
2008-05-19 09:30:00,47.31,47.31,46.75,46.9,127900.0,32.7213,32.7213,32.334,32.4378,127900.0
2008-05-19 09:35:00,46.9,47.03,46.81,46.84,91400.0,32.4378,32.5277,32.3755,32.3963,91400.0
2008-05-19 09:40:00,46.84,46.91,46.72,46.77,97700.0,32.3963,32.4447,32.3133,32.3479,97700.0
2008-05-19 09:45:00,46.76,46.94,46.7,46.86,108900.0,32.3409,32.4654,32.2994,32.4101,108900.0
2008-05-19 09:50:00,46.86,47.09,46.82,47.07,128800.0,32.4101,32.5692,32.3824,32.5554,128800.0
2008-05-19 09:55:00,47.07,47.09,46.91,47.06,85000.0,32.5554,32.5692,32.4447,32.5484,85000.0
2008-05-19 10:00:00,47.05,47.13,46.92,46.96,79700.0,32.5415,32.5969,32.4516,32.4793,79700.0
2008-05-19 10:05:00,46.96,47.21,46.92,47.21,110200.0,32.4793,32.6522,32.4516,32.6522,110200.0
2008-05-19 10:10:00,47.22,47.24,47.03,47.12,92600.0,32.6591,32.6729,32.5277,32.5899,92600.0
2008-05-19 10:15:00,47.12,47.2,46.95,47.07,93200.0,32.5899,32.6453,32.4724,32.5554,93200.0
2008-05-19 10:20:00,47.07,47.12,46.99,47.12,47500.0,32.5554,32.5899,32.5,32.5899,47500.0
2008-05-19 10:25:00,47.1,47.2,47.0,47.15,68500.0,32.5761,32.6453,32.5069,32.6107,68500.0
2008-05-19 10:30:00,47.14,47.2,47.09,47.2,41900.0,32.6038,32.6453,32.5692,32.6453,41900.0
2008-05-19 10:35:00,47.2,47.45,47.19,47.36,105800.0,32.6453,32.8182,32.6383,32.7559,105800.0
2008-05-19 10:40:00,47.35,47.39,47.27,47.33,108900.0,32.749,32.7767,32.6937,32.7352,108900.0
2008-05-19 10:45:00,47.32,47.37,47.3,47.37,40100.0,32.7283,32.7628,32.7144,32.7628,40100.0
2008-05-19 10:50:00,47.37,47.38,47.3,47.36,60400.0,32.7628,32.7698,32.7144,32.7559,60400.0
2008-05-19 10:55:00,47.35,47.39,47.26,47.32,40700.0,32.749,32.7767,32.6868,32.7283,40700.0
2008-05-19 11:00:00,47.31,47.37,47.29,47.34,39300.0,32.7213,32.7628,32.7075,32.7421,39300.0
2008-05-19 11:05:00,47.36,47.38,47.26,47.29,60200.0,32.7559,32.7698,32.6868,32.7075,60200.0
2008-05-19 11:10:00,47.27,47.39,47.26,47.35,63800.0,32.6937,32.7767,32.6868,32.749,63800.0
2008-05-19 11:15:00,47.34,47.45,47.33,47.42,78200.0,32.7421,32.8182,32.7352,32.7974,78200.0
2008-05-19 11:20:00,47.42,47.57,47.41,47.52,113000.0,32.7974,32.9012,32.7905,32.8666,113000.0
2008-05-19 11:25:00,47.52,47.58,47.5,47.55,120700.0,32.8666,32.9081,32.8528,32.8873,120700.0
2008-05-19 11:30:00,47.56,47.73,47.55,47.7,143100.0,32.8943,33.0118,32.8873,32.9911,143100.0
2008-05-19 11:35:00,47.69,47.75,47.63,47.69,156500.0,32.9842,33.0257,32.9427,32.9842,156500.0
2008-05-19 11:40:00,47.69,47.75,47.67,47.67,78600.0,32.9842,33.0257,32.9703,32.9703,78600.0
2008-05-19 11:45:00,47.67,47.72,47.6,47.65,79700.0,32.9703,33.0049,32.9219,32.9565,79700.0
2008-05-19 11:50:00,47.63,47.65,47.58,47.61,56000.0,32.9427,32.9565,32.9081,32.9288,56000.0
2008-05-19 11:55:00,47.6,47.62,47.53,47.58,78300.0,32.9219,32.9358,32.8735,32.9081,78300.0
2008-05-19 12:00:00,47.57,47.59,47.46,47.5,54500.0,32.9012,32.915,32.8251,32.8528,54500.0
2008-05-19 12:05:00,47.5,47.56,47.46,47.55,43800.0,32.8528,32.8943,32.8251,32.8873,43800.0
2008-05-19 12:10:00,47.55,47.59,47.52,47.53,35000.0,32.8873,32.915,32.8666,32.8735,35000.0
2008-05-19 12:15:00,47.52,47.58,47.44,47.47,38800.0,32.8666,32.9081,32.8113,32.832,38800.0
2008-05-19 12:20:00,47.45,47.52,47.42,47.46,46700.0,32.8182,32.8666,32.7974,32.8251,46700.0
2008-05-19 12:25:00,47.46,47.49,47.42,47.47,29000.0,32.8251,32.8458,32.7974,32.832,29000.0
2008-05-19 12:30:00,47.46,47.55,47.44,47.45,66600.0,32.8251,32.8873,32.8113,32.8182,66600.0
2008-05-19 12:35:00,47.45,47.47,47.3,47.37,65400.0,32.8182,32.832,32.7144,32.7628,65400.0
2008-05-19 12:40:00,47.36,47.39,47.27,47.27,52500.0,32.7559,32.7767,32.6937,32.6937,52500.0
2008-05-19 12:45:00,47.27,47.27,47.15,47.23,112800.0,32.6937,32.6937,32.6107,32.666,112800.0
2008-05-19 12:50:00,47.23,47.24,47.19,47.2,41200.0,32.666,32.6729,32.6383,32.6453,41200.0
2008-05-19 12:55:00,47.2,47.2,47.11,47.18,48100.0,32.6453,32.6453,32.583,32.6314,48100.0
2008-05-19 13:00:00,47.18,47.21,47.15,47.2,45200.0,32.6314,32.6522,32.6107,32.6453,45200.0
2008-05-19 13:05:00,47.19,47.23,47.15,47.16,63500.0,32.6383,32.666,32.6107,32.6176,63500.0
2008-05-19 13:10:00,47.15,47.15,47.0,47.0,85500.0,32.6107,32.6107,32.5069,32.5069,85500.0
2008-05-19 13:15:00,47.0,47.06,46.95,47.04,81500.0,32.5069,32.5484,32.4724,32.5346,81500.0
2008-05-19 13:20:00,47.04,47.04,46.92,46.97,89100.0,32.5346,32.5346,32.4516,32.4862,89100.0
2008-05-19 13:25:00,46.96,47.1,46.96,47.1,79800.0,32.4793,32.5761,32.4793,32.5761,79800.0
2008-05-19 13:30:00,47.09,47.1,46.92,46.92,87900.0,32.5692,32.5761,32.4516,32.4516,87900.0
2008-05-19 13:35:00,46.92,46.95,46.85,46.9,75200.0,32.4516,32.4724,32.4032,32.4378,75200.0
2008-05-19 13:40:00,46.91,47.0,46.9,46.92,69100.0,32.4447,32.5069,32.4378,32.4516,69100.0
2008-05-19 13:45:00,46.93,46.98,46.85,46.93,70200.0,32.4585,32.4931,32.4032,32.4585,70200.0
2008-05-19 13:50:00,46.93,46.94,46.87,46.89,75300.0,32.4585,32.4654,32.417,32.4309,75300.0
2008-05-19 13:55:00,46.89,46.91,46.78,46.83,113400.0,32.4309,32.4447,32.3548,32.3894,113400.0
2008-05-19 14:00:00,46.84,46.85,46.76,46.79,100900.0,32.3963,32.4032,32.3409,32.3617,100900.0
2008-05-19 14:05:00,46.79,46.8,46.69,46.7,96000.0,32.3617,32.3686,32.2925,32.2994,96000.0
2008-05-19 14:10:00,46.69,46.72,46.6,46.7,132000.0,32.2925,32.3133,32.2303,32.2994,132000.0
2008-05-19 14:15:00,46.69,46.69,46.41,46.5,302900.0,32.2925,32.2925,32.0989,32.1611,302900.0
2008-05-19 14:20:00,46.5,46.52,46.38,46.45,191000.0,32.1611,32.175,32.0781,32.1265,191000.0
2008-05-19 14:25:00,46.45,46.49,46.26,46.38,195200.0,32.1265,32.1542,31.9951,32.0781,195200.0
2008-05-19 14:30:00,46.38,46.43,46.36,46.37,72500.0,32.0781,32.1127,32.0643,32.0712,72500.0
2008-05-19 14:35:00,46.37,46.39,46.31,46.33,113000.0,32.0712,32.085,32.0297,32.0435,113000.0
2008-05-19 14:40:00,46.33,46.37,46.27,46.27,85800.0,32.0435,32.0712,32.002,32.002,85800.0
2008-05-19 14:45:00,46.27,46.37,46.25,46.36,139200.0,32.002,32.0712,31.9882,32.0643,139200.0
2008-05-19 14:50:00,46.36,46.54,46.36,46.54,158500.0,32.0643,32.1888,32.0643,32.1888,158500.0
2008-05-19 14:55:00,46.54,46.54,46.43,46.47,46700.0,32.1888,32.1888,32.1127,32.1404,46700.0
2008-05-19 15:00:00,46.46,46.46,46.33,46.34,86900.0,32.1335,32.1335,32.0435,32.0505,86900.0
2008-05-19 15:05:00,46.34,46.4,46.28,46.4,77100.0,32.0505,32.092,32.009,32.092,77100.0
2008-05-19 15:10:00,46.4,46.46,46.34,46.35,113500.0,32.092,32.1335,32.0505,32.0574,113500.0
2008-05-19 15:15:00,46.36,46.39,46.25,46.34,72100.0,32.0643,32.085,31.9882,32.0505,72100.0
2008-05-19 15:20:00,46.34,46.4,46.31,46.33,73400.0,32.0505,32.092,32.0297,32.0435,73400.0
2008-05-19 15:25:00,46.33,46.34,46.22,46.27,122400.0,32.0435,32.0505,31.9675,32.002,122400.0
2008-05-19 15:30:00,46.27,46.28,46.07,46.17,195900.0,32.002,32.009,31.8637,31.9329,195900.0
2008-05-19 15:35:00,46.16,46.2,45.99,46.0,209500.0,31.926,31.9536,31.8084,31.8153,209500.0
2008-05-19 15:40:00,46.01,46.08,46.0,46.07,403100.0,31.8222,31.8706,31.8153,31.8637,403100.0
2008-05-19 15:45:00,46.07,46.07,45.97,46.05,340900.0,31.8637,31.8637,31.7946,31.8499,340900.0
2008-05-19 15:50:00,46.05,46.2,46.03,46.19,375200.0,31.8499,31.9536,31.8361,31.9467,375200.0
2008-05-19 15:55:00,46.19,46.27,46.15,46.24,364200.0,31.9467,32.002,31.919,31.9813,364200.0
2008-05-20 09:30:00,45.84,45.91,45.35,45.36,395500.0,31.7046,31.7531,31.3657,31.3727,395500.0
2008-05-20 09:35:00,45.36,45.38,45.09,45.19,345900.0,31.3727,31.3865,31.1859,31.2551,345900.0
2008-05-20 09:40:00,45.18,45.22,44.92,44.93,379900.0,31.2482,31.2758,31.0683,31.0753,379900.0
2008-05-20 09:45:00,44.94,45.12,44.8,45.1,390800.0,31.0822,31.2067,30.9853,31.1928,390800.0
2008-05-20 09:50:00,45.1,45.26,44.99,44.99,213400.0,31.1928,31.3035,31.1167,31.1167,213400.0
2008-05-20 09:55:00,44.99,45.01,44.84,44.97,213100.0,31.1167,31.1306,31.013,31.1029,213100.0
2008-05-20 10:00:00,44.96,44.96,44.82,44.91,196500.0,31.096,31.096,30.9992,31.0614,196500.0
2008-05-20 10:05:00,44.91,45.01,44.89,44.92,172800.0,31.0614,31.1306,31.0476,31.0683,172800.0
2008-05-20 10:10:00,44.91,44.99,44.75,44.99,222600.0,31.0614,31.1167,30.9508,31.1167,222600.0
2008-05-20 10:15:00,45.0,45.15,44.99,45.11,212200.0,31.1237,31.2274,31.1167,31.1997,212200.0
2008-05-20 10:20:00,45.1,45.16,44.95,45.0,135100.0,31.1928,31.2343,31.0891,31.1237,135100.0
2008-05-20 10:25:00,45.0,45.17,44.97,45.1,103600.0,31.1237,31.2412,31.1029,31.1928,103600.0
2008-05-20 10:30:00,45.1,45.14,44.9,44.93,122900.0,31.1928,31.2205,31.0545,31.0753,122900.0
2008-05-20 10:35:00,44.93,44.93,44.77,44.8,148200.0,31.0753,31.0753,30.9646,30.9853,148200.0
2008-05-20 10:40:00,44.79,45.03,44.77,45.03,105600.0,30.9784,31.1444,30.9646,31.1444,105600.0
2008-05-20 10:45:00,45.03,45.1,44.95,45.1,103100.0,31.1444,31.1928,31.0891,31.1928,103100.0
2008-05-20 10:50:00,45.09,45.12,44.85,44.86,106200.0,31.1859,31.2067,31.0199,31.0268,106200.0
2008-05-20 10:55:00,44.86,44.98,44.86,44.98,109500.0,31.0268,31.1098,31.0268,31.1098,109500.0
2008-05-20 11:00:00,44.99,45.02,44.81,44.82,94000.0,31.1167,31.1375,30.9923,30.9992,94000.0
2008-05-20 11:05:00,44.81,44.84,44.7,44.74,147300.0,30.9923,31.013,30.9162,30.9438,147300.0
2008-05-20 11:10:00,44.73,44.88,44.73,44.84,61600.0,30.9369,31.0407,30.9369,31.013,61600.0
2008-05-20 11:15:00,44.85,44.86,44.7,44.71,109600.0,31.0199,31.0268,30.9162,30.9231,109600.0
2008-05-20 11:20:00,44.72,44.73,44.57,44.61,216300.0,30.93,30.9369,30.8263,30.8539,216300.0
2008-05-20 11:25:00,44.61,44.72,44.6,44.7,192300.0,30.8539,30.93,30.847,30.9162,192300.0
2008-05-20 11:30:00,44.71,44.83,44.71,44.78,111400.0,30.9231,31.0061,30.9231,30.9715,111400.0
2008-05-20 11:35:00,44.78,44.83,44.71,44.78,98100.0,30.9715,31.0061,30.9231,30.9715,98100.0
2008-05-20 11:40:00,44.77,44.8,44.73,44.75,56700.0,30.9646,30.9853,30.9369,30.9508,56700.0
2008-05-20 11:45:00,44.75,44.83,44.73,44.76,63100.0,30.9508,31.0061,30.9369,30.9577,63100.0
2008-05-20 11:50:00,44.75,44.8,44.72,44.8,55900.0,30.9508,30.9853,30.93,30.9853,55900.0
2008-05-20 11:55:00,44.8,44.8,44.68,44.8,61200.0,30.9853,30.9853,30.9023,30.9853,61200.0
2008-05-20 12:00:00,44.8,44.83,44.79,44.79,82200.0,30.9853,31.0061,30.9784,30.9784,82200.0
2008-05-20 12:05:00,44.79,44.83,44.72,44.75,64500.0,30.9784,31.0061,30.93,30.9508,64500.0
2008-05-20 12:10:00,44.73,44.74,44.7,44.73,63800.0,30.9369,30.9438,30.9162,30.9369,63800.0
2008-05-20 12:15:00,44.73,44.81,44.69,44.81,102300.0,30.9369,30.9923,30.9093,30.9923,102300.0
2008-05-20 12:20:00,44.8,44.98,44.8,44.98,91700.0,30.9853,31.1098,30.9853,31.1098,91700.0
2008-05-20 12:25:00,44.97,45.0,44.92,44.94,54400.0,31.1029,31.1237,31.0683,31.0822,54400.0
2008-05-20 12:30:00,44.94,44.96,44.91,44.92,21700.0,31.0822,31.096,31.0614,31.0683,21700.0
2008-05-20 12:35:00,44.91,44.96,44.89,44.92,48400.0,31.0614,31.096,31.0476,31.0683,48400.0
2008-05-20 12:40:00,44.9,44.91,44.76,44.76,48000.0,31.0545,31.0614,30.9577,30.9577,48000.0
2008-05-20 12:45:00,44.75,44.79,44.71,44.75,75600.0,30.9508,30.9784,30.9231,30.9508,75600.0
2008-05-20 12:50:00,44.75,44.78,44.72,44.72,52500.0,30.9508,30.9715,30.93,30.93,52500.0
2008-05-20 12:55:00,44.72,44.74,44.69,44.71,59600.0,30.93,30.9438,30.9093,30.9231,59600.0
2008-05-20 13:00:00,44.7,44.71,44.65,44.65,82100.0,30.9162,30.9231,30.8816,30.8816,82100.0
2008-05-20 13:05:00,44.65,44.71,44.6,44.61,69600.0,30.8816,30.9231,30.847,30.8539,69600.0
2008-05-20 13:10:00,44.62,44.74,44.61,44.73,28900.0,30.8608,30.9438,30.8539,30.9369,28900.0
2008-05-20 13:15:00,44.74,44.77,44.72,44.76,41800.0,30.9438,30.9646,30.93,30.9577,41800.0
2008-05-20 13:20:00,44.76,44.77,44.61,44.74,94700.0,30.9577,30.9646,30.8539,30.9438,94700.0
2008-05-20 13:25:00,44.74,44.83,44.72,44.81,64300.0,30.9438,31.0061,30.93,30.9923,64300.0
2008-05-20 13:30:00,44.81,44.81,44.72,44.78,60900.0,30.9923,30.9923,30.93,30.9715,60900.0
2008-05-20 13:35:00,44.77,44.8,44.7,44.71,70100.0,30.9646,30.9853,30.9162,30.9231,70100.0
2008-05-20 13:40:00,44.71,44.79,44.67,44.78,111500.0,30.9231,30.9784,30.8954,30.9715,111500.0
2008-05-20 13:45:00,44.79,44.95,44.76,44.93,193400.0,30.9784,31.0891,30.9577,31.0753,193400.0
2008-05-20 13:50:00,44.94,44.96,44.73,44.76,188300.0,31.0822,31.096,30.9369,30.9577,188300.0
2008-05-20 13:55:00,44.76,44.76,44.61,44.62,91700.0,30.9577,30.9577,30.8539,30.8608,91700.0
2008-05-20 14:00:00,44.62,44.67,44.6,44.62,81800.0,30.8608,30.8954,30.847,30.8608,81800.0
2008-05-20 14:05:00,44.6,44.6,44.46,44.51,152700.0,30.847,30.847,30.7502,30.7848,152700.0
2008-05-20 14:10:00,44.52,44.6,44.5,44.59,45000.0,30.7917,30.847,30.7778,30.8401,45000.0
2008-05-20 14:15:00,44.59,44.59,44.5,44.5,104800.0,30.8401,30.8401,30.7778,30.7778,104800.0
2008-05-20 14:20:00,44.51,44.53,44.46,44.48,116400.0,30.7848,30.7986,30.7502,30.764,116400.0
2008-05-20 14:25:00,44.48,44.48,44.43,44.45,81000.0,30.764,30.764,30.7294,30.7433,81000.0
2008-05-20 14:30:00,44.45,44.52,44.43,44.5,114800.0,30.7433,30.7917,30.7294,30.7778,114800.0
2008-05-20 14:35:00,44.5,44.53,44.45,44.51,118300.0,30.7778,30.7986,30.7433,30.7848,118300.0
2008-05-20 14:40:00,44.5,44.57,44.48,44.57,117200.0,30.7778,30.8263,30.764,30.8263,117200.0
2008-05-20 14:45:00,44.57,44.58,44.45,44.5,295000.0,30.8263,30.8332,30.7433,30.7778,295000.0
2008-05-20 14:50:00,44.5,44.61,44.49,44.5,125700.0,30.7778,30.8539,30.7709,30.7778,125700.0
2008-05-20 14:55:00,44.49,44.55,44.45,44.47,120200.0,30.7709,30.8124,30.7433,30.7571,120200.0
2008-05-20 15:00:00,44.47,44.6,44.46,44.58,86100.0,30.7571,30.847,30.7502,30.8332,86100.0
2008-05-20 15:05:00,44.58,44.68,44.56,44.56,123400.0,30.8332,30.9023,30.8193,30.8193,123400.0
2008-05-20 15:10:00,44.57,44.64,44.57,44.59,101700.0,30.8263,30.8747,30.8263,30.8401,101700.0
2008-05-20 15:15:00,44.59,44.67,44.54,44.63,122300.0,30.8401,30.8954,30.8055,30.8678,122300.0
2008-05-20 15:20:00,44.64,44.66,44.51,44.57,156200.0,30.8747,30.8885,30.7848,30.8263,156200.0
2008-05-20 15:25:00,44.56,44.58,44.5,44.55,139600.0,30.8193,30.8332,30.7778,30.8124,139600.0
2008-05-20 15:30:00,44.55,44.57,44.4,44.46,306900.0,30.8124,30.8263,30.7087,30.7502,306900.0
2008-05-20 15:35:00,44.45,44.47,44.31,44.32,338900.0,30.7433,30.7571,30.6464,30.6534,338900.0
2008-05-20 15:40:00,44.31,44.53,44.29,44.52,448900.0,30.6464,30.7986,30.6326,30.7917,448900.0
2008-05-20 15:45:00,44.52,44.78,44.52,44.78,500800.0,30.7917,30.9715,30.7917,30.9715,500800.0
2008-05-20 15:50:00,44.78,44.94,44.76,44.89,597500.0,30.9715,31.0822,30.9577,31.0476,597500.0
2008-05-20 15:55:00,44.88,44.96,44.82,44.84,758600.0,31.0407,31.096,30.9992,31.013,758600.0
2008-05-21 09:30:00,44.8,44.88,44.56,44.59,179300.0,30.9853,31.0407,30.8193,30.8401,179300.0
2008-05-21 09:35:00,44.6,44.72,44.41,44.7,192700.0,30.847,30.93,30.7156,30.9162,192700.0
2008-05-21 09:40:00,44.71,44.84,44.43,44.48,187000.0,30.9231,31.013,30.7294,30.764,187000.0
2008-05-21 09:45:00,44.47,44.55,44.26,44.28,205300.0,30.7571,30.8124,30.6119,30.6257,205300.0
2008-05-21 09:50:00,44.28,44.3,44.14,44.14,239700.0,30.6257,30.6395,30.5289,30.5289,239700.0
2008-05-21 09:55:00,44.14,44.18,43.95,43.96,244500.0,30.5289,30.5565,30.3974,30.4044,244500.0
2008-05-21 10:00:00,43.96,43.97,43.77,43.8,288900.0,30.4044,30.4113,30.273,30.2937,288900.0
2008-05-21 10:05:00,43.81,43.99,43.8,43.97,263400.0,30.3006,30.4251,30.2937,30.4113,263400.0
2008-05-21 10:10:00,43.97,44.16,43.93,44.02,206700.0,30.4113,30.5427,30.3836,30.4459,206700.0
2008-05-21 10:15:00,44.02,44.11,43.88,44.1,191600.0,30.4459,30.5081,30.349,30.5012,191600.0
2008-05-21 10:20:00,44.1,44.25,44.09,44.15,222200.0,30.5012,30.6049,30.4943,30.5358,222200.0
2008-05-21 10:25:00,44.16,44.26,44.13,44.16,203600.0,30.5427,30.6119,30.5219,30.5427,203600.0
2008-05-21 10:30:00,44.15,44.25,43.87,44.19,227500.0,30.5358,30.6049,30.3421,30.5634,227500.0
2008-05-21 10:35:00,44.19,44.2,43.84,43.97,199700.0,30.5634,30.5704,30.3214,30.4113,199700.0
2008-05-21 10:40:00,43.95,44.05,43.83,43.85,160600.0,30.3974,30.4666,30.3144,30.3283,160600.0
2008-05-21 10:45:00,43.85,43.99,43.62,43.62,466500.0,30.3283,30.4251,30.1692,30.1692,466500.0
2008-05-21 10:50:00,43.62,43.64,43.51,43.52,173200.0,30.1692,30.183,30.0931,30.1,173200.0
2008-05-21 10:55:00,43.53,43.56,43.34,43.36,304100.0,30.107,30.1277,29.9755,29.9894,304100.0
2008-05-21 11:00:00,43.37,43.49,43.36,43.46,248300.0,29.9963,30.0793,29.9894,30.0585,248300.0
2008-05-21 11:05:00,43.45,43.49,43.38,43.4,188200.0,30.0516,30.0793,30.0032,30.017,188200.0
2008-05-21 11:10:00,43.4,43.47,43.35,43.42,321500.0,30.017,30.0655,29.9825,30.0309,321500.0
2008-05-21 11:15:00,43.42,43.49,43.39,43.47,224300.0,30.0309,30.0793,30.0101,30.0655,224300.0
2008-05-21 11:20:00,43.46,43.65,43.46,43.61,237400.0,30.0585,30.19,30.0585,30.1623,237400.0
2008-05-21 11:25:00,43.61,43.76,43.59,43.75,255000.0,30.1623,30.266,30.1485,30.2591,255000.0
2008-05-21 11:30:00,43.74,43.74,43.66,43.74,204000.0,30.2522,30.2522,30.1969,30.2522,204000.0
2008-05-21 11:35:00,43.73,43.74,43.6,43.62,163800.0,30.2453,30.2522,30.1554,30.1692,163800.0
2008-05-21 11:40:00,43.63,43.67,43.57,43.63,162900.0,30.1761,30.2038,30.1346,30.1761,162900.0
2008-05-21 11:45:00,43.63,43.65,43.58,43.61,124300.0,30.1761,30.19,30.1415,30.1623,124300.0
2008-05-21 11:50:00,43.61,43.66,43.53,43.6,191900.0,30.1623,30.1969,30.107,30.1554,191900.0
2008-05-21 11:55:00,43.61,43.71,43.61,43.66,121700.0,30.1623,30.2315,30.1623,30.1969,121700.0
2008-05-21 12:00:00,43.66,43.67,43.52,43.57,98000.0,30.1969,30.2038,30.1,30.1346,98000.0
2008-05-21 12:05:00,43.57,43.58,43.41,43.57,151400.0,30.1346,30.1415,30.024,30.1346,151400.0
2008-05-21 12:10:00,43.57,43.69,43.55,43.58,145800.0,30.1346,30.2176,30.1208,30.1415,145800.0
2008-05-21 12:15:00,43.57,43.61,43.51,43.59,122700.0,30.1346,30.1623,30.0931,30.1485,122700.0
2008-05-21 12:20:00,43.59,43.7,43.59,43.59,91600.0,30.1485,30.2245,30.1485,30.1485,91600.0
2008-05-21 12:25:00,43.59,43.6,43.47,43.52,112900.0,30.1485,30.1554,30.0655,30.1,112900.0
2008-05-21 12:30:00,43.53,43.58,43.46,43.53,101100.0,30.107,30.1415,30.0585,30.107,101100.0
2008-05-21 12:35:00,43.53,43.54,43.45,43.46,86900.0,30.107,30.1139,30.0516,30.0585,86900.0
2008-05-21 12:40:00,43.46,43.55,43.45,43.5,178400.0,30.0585,30.1208,30.0516,30.0862,178400.0
2008-05-21 12:45:00,43.5,43.52,43.33,43.34,245400.0,30.0862,30.1,29.9686,29.9755,245400.0
2008-05-21 12:50:00,43.34,43.35,43.15,43.22,260000.0,29.9755,29.9825,29.8441,29.8926,260000.0
2008-05-21 12:55:00,43.22,43.25,43.16,43.2,173900.0,29.8926,29.9133,29.8511,29.8787,173900.0
2008-05-21 13:00:00,43.19,43.22,43.1,43.1,235100.0,29.8718,29.8926,29.8096,29.8096,235100.0
2008-05-21 13:05:00,43.09,43.13,42.99,43.1,249400.0,29.8026,29.8303,29.7335,29.8096,249400.0
2008-05-21 13:10:00,43.1,43.18,43.1,43.14,128800.0,29.8096,29.8649,29.8096,29.8372,128800.0
2008-05-21 13:15:00,43.14,43.18,43.05,43.06,113900.0,29.8372,29.8649,29.775,29.7819,113900.0
2008-05-21 13:20:00,43.05,43.06,42.89,42.9,264300.0,29.775,29.7819,29.6643,29.6712,264300.0
2008-05-21 13:25:00,42.91,42.91,42.71,42.75,288500.0,29.6781,29.6781,29.5398,29.5675,288500.0
2008-05-21 13:30:00,42.76,42.85,42.74,42.79,168000.0,29.5744,29.6366,29.5606,29.5951,168000.0
2008-05-21 13:35:00,42.79,42.99,42.78,42.98,233600.0,29.5951,29.7335,29.5882,29.7266,233600.0
2008-05-21 13:40:00,42.98,43.03,42.76,42.76,385500.0,29.7266,29.7611,29.5744,29.5744,385500.0
2008-05-21 13:45:00,42.77,43.18,42.76,42.83,278300.0,29.5813,29.8649,29.5744,29.6228,278300.0
2008-05-21 13:50:00,42.84,42.88,42.75,42.79,138300.0,29.6297,29.6574,29.5675,29.5951,138300.0
2008-05-21 13:55:00,42.79,42.8,42.67,42.74,176400.0,29.5951,29.6021,29.5122,29.5606,176400.0
2008-05-21 14:00:00,42.73,42.8,42.54,42.79,354200.0,29.5536,29.6021,29.4222,29.5951,354200.0
2008-05-21 14:05:00,42.79,42.87,42.65,42.74,339400.0,29.5951,29.6505,29.4983,29.5606,339400.0
2008-05-21 14:10:00,42.74,42.83,42.62,42.77,279600.0,29.5606,29.6228,29.4776,29.5813,279600.0
2008-05-21 14:15:00,42.78,42.85,42.66,42.68,255200.0,29.5882,29.6366,29.5052,29.5191,255200.0
2008-05-21 14:20:00,42.67,42.79,42.63,42.67,536600.0,29.5122,29.5951,29.4845,29.5122,536600.0
2008-05-21 14:25:00,42.66,42.8,42.65,42.79,239700.0,29.5052,29.6021,29.4983,29.5951,239700.0
2008-05-21 14:30:00,42.78,42.82,42.66,42.68,246500.0,29.5882,29.6159,29.5052,29.5191,246500.0
2008-05-21 14:35:00,42.68,42.82,42.66,42.74,293700.0,29.5191,29.6159,29.5052,29.5606,293700.0
2008-05-21 14:40:00,42.75,42.82,42.68,42.76,260800.0,29.5675,29.6159,29.5191,29.5744,260800.0
2008-05-21 14:45:00,42.76,42.79,42.62,42.65,224100.0,29.5744,29.5951,29.4776,29.4983,224100.0
2008-05-21 14:50:00,42.64,42.76,42.61,42.73,252300.0,29.4914,29.5744,29.4707,29.5536,252300.0
2008-05-21 14:55:00,42.73,42.82,42.65,42.75,262500.0,29.5536,29.6159,29.4983,29.5675,262500.0
2008-05-21 15:00:00,42.75,42.96,42.74,42.92,293900.0,29.5675,29.7127,29.5606,29.6851,293900.0
2008-05-21 15:05:00,42.91,42.96,42.82,42.87,291000.0,29.6781,29.7127,29.6159,29.6505,291000.0
2008-05-21 15:10:00,42.86,43.08,42.83,43.07,241300.0,29.6436,29.7957,29.6228,29.7888,241300.0
2008-05-21 15:15:00,43.06,43.11,42.92,42.96,230300.0,29.7819,29.8165,29.6851,29.7127,230300.0
2008-05-21 15:20:00,42.96,42.98,42.78,42.79,334100.0,29.7127,29.7266,29.5882,29.5951,334100.0
2008-05-21 15:25:00,42.79,42.85,42.7,42.74,261300.0,29.5951,29.6366,29.5329,29.5606,261300.0
2008-05-21 15:30:00,42.75,42.82,42.72,42.79,171500.0,29.5675,29.6159,29.5467,29.5951,171500.0
2008-05-21 15:35:00,42.79,43.04,42.77,42.82,372600.0,29.5951,29.7681,29.5813,29.6159,372600.0
2008-05-21 15:40:00,42.82,42.83,42.73,42.75,380800.0,29.6159,29.6228,29.5536,29.5675,380800.0
2008-05-21 15:45:00,42.75,42.95,42.74,42.83,552400.0,29.5675,29.7058,29.5606,29.6228,552400.0
2008-05-21 15:50:00,42.83,42.96,42.82,42.88,563300.0,29.6228,29.7127,29.6159,29.6574,563300.0
2008-05-21 15:55:00,42.88,42.93,42.79,42.85,842900.0,29.6574,29.692,29.5951,29.6366,842900.0
2008-05-22 09:30:00,42.4,42.52,42.25,42.52,461400.0,29.3254,29.4084,29.2217,29.4084,461400.0
2008-05-22 09:35:00,42.51,42.77,42.44,42.57,392100.0,29.4015,29.5813,29.3531,29.443,392100.0
2008-05-22 09:40:00,42.56,42.67,42.36,42.36,246800.0,29.4361,29.5122,29.2977,29.2977,246800.0
2008-05-22 09:45:00,42.35,42.49,42.32,42.38,229500.0,29.2908,29.3877,29.2701,29.3116,229500.0
2008-05-22 09:50:00,42.37,42.65,42.35,42.65,158400.0,29.3047,29.4983,29.2908,29.4983,158400.0
2008-05-22 09:55:00,42.65,42.83,42.63,42.7,191600.0,29.4983,29.6228,29.4845,29.5329,191600.0
2008-05-22 10:00:00,42.69,43.04,42.69,43.0,357700.0,29.526,29.7681,29.526,29.7404,357700.0
2008-05-22 10:05:00,43.0,43.24,42.97,43.2,509400.0,29.7404,29.9064,29.7196,29.8787,509400.0
2008-05-22 10:10:00,43.2,43.33,43.17,43.2,432800.0,29.8787,29.9686,29.858,29.8787,432800.0
2008-05-22 10:15:00,43.18,43.33,43.16,43.31,275600.0,29.8649,29.9686,29.8511,29.9548,275600.0
2008-05-22 10:20:00,43.29,43.49,43.27,43.44,245900.0,29.941,30.0793,29.9271,30.0447,245900.0
2008-05-22 10:25:00,43.45,43.48,43.37,43.48,265400.0,30.0516,30.0724,29.9963,30.0724,265400.0
2008-05-22 10:30:00,43.48,43.63,43.45,43.52,295800.0,30.0724,30.1761,30.0516,30.1,295800.0
2008-05-22 10:35:00,43.53,43.64,43.48,43.49,307700.0,30.107,30.183,30.0724,30.0793,307700.0
2008-05-22 10:40:00,43.49,43.57,43.24,43.27,208000.0,30.0793,30.1346,29.9064,29.9271,208000.0
2008-05-22 10:45:00,43.27,43.36,43.12,43.27,167200.0,29.9271,29.9894,29.8234,29.9271,167200.0
2008-05-22 10:50:00,43.26,43.27,43.16,43.17,194200.0,29.9202,29.9271,29.8511,29.858,194200.0
2008-05-22 10:55:00,43.16,43.3,43.16,43.3,191000.0,29.8511,29.9479,29.8511,29.9479,191000.0
2008-05-22 11:00:00,43.29,43.43,43.17,43.4,224300.0,29.941,30.0378,29.858,30.017,224300.0
2008-05-22 11:05:00,43.41,43.52,43.37,43.47,240000.0,30.024,30.1,29.9963,30.0655,240000.0
2008-05-22 11:10:00,43.47,43.62,43.45,43.51,176500.0,30.0655,30.1692,30.0516,30.0931,176500.0
2008-05-22 11:15:00,43.51,43.59,43.41,43.47,198200.0,30.0931,30.1485,30.024,30.0655,198200.0
2008-05-22 11:20:00,43.47,43.56,43.47,43.53,97900.0,30.0655,30.1277,30.0655,30.107,97900.0
2008-05-22 11:25:00,43.53,43.55,43.4,43.41,86600.0,30.107,30.1208,30.017,30.024,86600.0
2008-05-22 11:30:00,43.4,43.45,43.29,43.35,161300.0,30.017,30.0516,29.941,29.9825,161300.0
2008-05-22 11:35:00,43.36,43.36,43.25,43.29,162000.0,29.9894,29.9894,29.9133,29.941,162000.0
2008-05-22 11:40:00,43.29,43.32,43.2,43.25,148500.0,29.941,29.9617,29.8787,29.9133,148500.0
2008-05-22 11:45:00,43.25,43.25,42.93,42.94,243600.0,29.9133,29.9133,29.692,29.6989,243600.0
2008-05-22 11:50:00,42.94,42.95,42.87,42.88,181500.0,29.6989,29.7058,29.6505,29.6574,181500.0
2008-05-22 11:55:00,42.88,42.93,42.83,42.88,140200.0,29.6574,29.692,29.6228,29.6574,140200.0
2008-05-22 12:00:00,42.88,42.98,42.87,42.97,107100.0,29.6574,29.7266,29.6505,29.7196,107100.0
2008-05-22 12:05:00,42.96,42.99,42.92,42.92,81500.0,29.7127,29.7335,29.6851,29.6851,81500.0
2008-05-22 12:10:00,42.92,42.93,42.82,42.89,101500.0,29.6851,29.692,29.6159,29.6643,101500.0
2008-05-22 12:15:00,42.9,42.92,42.78,42.83,108000.0,29.6712,29.6851,29.5882,29.6228,108000.0
2008-05-22 12:20:00,42.82,43.14,42.82,43.12,140800.0,29.6159,29.8372,29.6159,29.8234,140800.0
2008-05-22 12:25:00,43.11,43.18,43.11,43.14,107500.0,29.8165,29.8649,29.8165,29.8372,107500.0
2008-05-22 12:30:00,43.15,43.18,43.05,43.08,103600.0,29.8441,29.8649,29.775,29.7957,103600.0
2008-05-22 12:35:00,43.08,43.14,43.04,43.14,73500.0,29.7957,29.8372,29.7681,29.8372,73500.0
2008-05-22 12:40:00,43.14,43.17,43.12,43.14,113600.0,29.8372,29.858,29.8234,29.8372,113600.0
2008-05-22 12:45:00,43.14,43.18,43.12,43.15,107700.0,29.8372,29.8649,29.8234,29.8441,107700.0
2008-05-22 12:50:00,43.16,43.23,43.15,43.23,50000.0,29.8511,29.8995,29.8441,29.8995,50000.0
2008-05-22 12:55:00,43.23,43.24,43.17,43.2,73100.0,29.8995,29.9064,29.858,29.8787,73100.0
2008-05-22 13:00:00,43.2,43.23,43.17,43.2,92400.0,29.8787,29.8995,29.858,29.8787,92400.0
2008-05-22 13:05:00,43.19,43.2,43.09,43.13,65000.0,29.8718,29.8787,29.8026,29.8303,65000.0
2008-05-22 13:10:00,43.13,43.13,42.95,42.97,55800.0,29.8303,29.8303,29.7058,29.7196,55800.0
2008-05-22 13:15:00,42.97,43.1,42.97,43.09,73800.0,29.7196,29.8096,29.7196,29.8026,73800.0
2008-05-22 13:20:00,43.1,43.1,43.05,43.06,56200.0,29.8096,29.8096,29.775,29.7819,56200.0
2008-05-22 13:25:00,43.05,43.08,42.96,42.98,103300.0,29.775,29.7957,29.7127,29.7266,103300.0
2008-05-22 13:30:00,42.97,42.99,42.87,42.9,103900.0,29.7196,29.7335,29.6505,29.6712,103900.0
2008-05-22 13:35:00,42.9,43.13,42.9,43.0,185800.0,29.6712,29.8303,29.6712,29.7404,185800.0
2008-05-22 13:40:00,43.0,43.1,42.98,43.1,91000.0,29.7404,29.8096,29.7266,29.8096,91000.0
2008-05-22 13:45:00,43.09,43.12,43.01,43.12,139000.0,29.8026,29.8234,29.7473,29.8234,139000.0
2008-05-22 13:50:00,43.12,43.15,43.0,43.02,335000.0,29.8234,29.8441,29.7404,29.7542,335000.0
2008-05-22 13:55:00,43.02,43.06,42.9,42.9,145200.0,29.7542,29.7819,29.6712,29.6712,145200.0
2008-05-22 14:00:00,42.9,42.99,42.9,42.99,139600.0,29.6712,29.7335,29.6712,29.7335,139600.0
2008-05-22 14:05:00,42.99,43.12,42.86,42.9,129900.0,29.7335,29.8234,29.6436,29.6712,129900.0
2008-05-22 14:10:00,42.91,42.96,42.81,42.88,170700.0,29.6781,29.7127,29.609,29.6574,170700.0
2008-05-22 14:15:00,42.87,42.91,42.73,42.74,197300.0,29.6505,29.6781,29.5536,29.5606,197300.0
2008-05-22 14:20:00,42.74,42.75,42.56,42.58,248900.0,29.5606,29.5675,29.4361,29.4499,248900.0
2008-05-22 14:25:00,42.59,42.67,42.49,42.56,160500.0,29.4568,29.5122,29.3877,29.4361,160500.0
2008-05-22 14:30:00,42.56,42.62,42.51,42.59,102800.0,29.4361,29.4776,29.4015,29.4568,102800.0
2008-05-22 14:35:00,42.59,42.68,42.59,42.67,90600.0,29.4568,29.5191,29.4568,29.5122,90600.0
2008-05-22 14:40:00,42.68,42.82,42.64,42.81,152000.0,29.5191,29.6159,29.4914,29.609,152000.0
2008-05-22 14:45:00,42.8,42.8,42.72,42.72,98600.0,29.6021,29.6021,29.5467,29.5467,98600.0
2008-05-22 14:50:00,42.72,43.45,42.67,42.7,208100.0,29.5467,30.0516,29.5122,29.5329,208100.0
2008-05-22 14:55:00,42.7,42.77,42.68,42.77,129700.0,29.5329,29.5813,29.5191,29.5813,129700.0
2008-05-22 15:00:00,42.77,42.79,42.71,42.77,112300.0,29.5813,29.5951,29.5398,29.5813,112300.0
2008-05-22 15:05:00,42.77,42.82,42.72,42.73,116500.0,29.5813,29.6159,29.5467,29.5536,116500.0
2008-05-22 15:10:00,42.74,42.74,42.61,42.7,178400.0,29.5606,29.5606,29.4707,29.5329,178400.0
2008-05-22 15:15:00,42.7,42.72,42.61,42.62,144700.0,29.5329,29.5467,29.4707,29.4776,144700.0
2008-05-22 15:20:00,42.61,42.66,42.46,42.49,273000.0,29.4707,29.5052,29.3669,29.3877,273000.0
2008-05-22 15:25:00,42.49,42.58,42.47,42.49,138400.0,29.3877,29.4499,29.3738,29.3877,138400.0
2008-05-22 15:30:00,42.48,42.56,42.48,42.49,211600.0,29.3807,29.4361,29.3807,29.3877,211600.0
2008-05-22 15:35:00,42.49,42.61,42.44,42.61,265900.0,29.3877,29.4707,29.3531,29.4707,265900.0
2008-05-22 15:40:00,42.6,42.8,42.6,42.8,450500.0,29.4637,29.6021,29.4637,29.6021,450500.0
2008-05-22 15:45:00,42.8,42.83,42.76,42.83,241300.0,29.6021,29.6228,29.5744,29.6228,241300.0
2008-05-22 15:50:00,42.82,42.95,42.82,42.92,377500.0,29.6159,29.7058,29.6159,29.6851,377500.0
2008-05-22 15:55:00,42.93,42.98,42.91,42.92,453400.0,29.692,29.7266,29.6781,29.6851,453400.0
2008-05-23 09:30:00,42.66,42.79,42.56,42.57,163900.0,29.5052,29.5951,29.4361,29.443,163900.0
2008-05-23 09:35:00,42.58,42.58,42.4,42.53,115000.0,29.4499,29.4499,29.3254,29.4153,115000.0
2008-05-23 09:40:00,42.53,42.53,42.34,42.43,135800.0,29.4153,29.4153,29.2839,29.3462,135800.0
2008-05-23 09:45:00,42.43,42.46,42.33,42.37,150500.0,29.3462,29.3669,29.277,29.3047,150500.0
2008-05-23 09:50:00,42.37,42.4,42.16,42.22,176300.0,29.3047,29.3254,29.1594,29.2009,176300.0
2008-05-23 09:55:00,42.21,42.33,42.16,42.25,107900.0,29.194,29.277,29.1594,29.2217,107900.0
2008-05-23 10:00:00,42.26,42.45,42.17,42.45,131800.0,29.2286,29.36,29.1663,29.36,131800.0
2008-05-23 10:05:00,42.45,42.54,42.32,42.39,151000.0,29.36,29.4222,29.2701,29.3185,151000.0
2008-05-23 10:10:00,42.38,42.41,42.28,42.31,133500.0,29.3116,29.3323,29.2424,29.2632,133500.0
2008-05-23 10:15:00,42.31,42.51,42.31,42.49,146900.0,29.2632,29.4015,29.2632,29.3877,146900.0
2008-05-23 10:20:00,42.49,42.59,42.44,42.45,161000.0,29.3877,29.4568,29.3531,29.36,161000.0
2008-05-23 10:25:00,42.45,42.45,42.24,42.24,100900.0,29.36,29.36,29.2147,29.2147,100900.0
2008-05-23 10:30:00,42.23,42.31,42.17,42.26,151500.0,29.2078,29.2632,29.1663,29.2286,151500.0
2008-05-23 10:35:00,42.26,42.27,42.1,42.11,191500.0,29.2286,29.2355,29.1179,29.1248,191500.0
2008-05-23 10:40:00,42.11,42.14,42.07,42.13,102500.0,29.1248,29.1456,29.0972,29.1387,102500.0
2008-05-23 10:45:00,42.13,42.16,42.08,42.11,105700.0,29.1387,29.1594,29.1041,29.1248,105700.0
2008-05-23 10:50:00,42.11,42.16,42.05,42.05,118800.0,29.1248,29.1594,29.0833,29.0833,118800.0
2008-05-23 10:55:00,42.05,42.11,42.02,42.1,87400.0,29.0833,29.1248,29.0626,29.1179,87400.0
2008-05-23 11:00:00,42.11,42.14,42.03,42.1,137100.0,29.1248,29.1456,29.0695,29.1179,137100.0
2008-05-23 11:05:00,42.1,42.16,42.07,42.07,127700.0,29.1179,29.1594,29.0972,29.0972,127700.0
2008-05-23 11:10:00,42.07,42.07,41.87,41.92,216500.0,29.0972,29.0972,28.9588,28.9934,216500.0
2008-05-23 11:15:00,41.92,41.96,41.88,41.9,86000.0,28.9934,29.0211,28.9658,28.9796,86000.0
2008-05-23 11:20:00,41.89,41.9,41.78,41.81,217000.0,28.9727,28.9796,28.8966,28.9173,217000.0
2008-05-23 11:25:00,41.8,41.85,41.76,41.83,147000.0,28.9104,28.945,28.8828,28.9312,147000.0
2008-05-23 11:30:00,41.82,41.84,41.71,41.73,244300.0,28.9243,28.9381,28.8482,28.862,244300.0
2008-05-23 11:35:00,41.73,41.87,41.69,41.85,135700.0,28.862,28.9588,28.8343,28.945,135700.0
2008-05-23 11:40:00,41.85,41.91,41.8,41.81,151600.0,28.945,28.9865,28.9104,28.9173,151600.0
2008-05-23 11:45:00,41.81,42.0,41.79,42.0,207200.0,28.9173,29.0488,28.9035,29.0488,207200.0
2008-05-23 11:50:00,42.0,42.09,41.99,42.02,119700.0,29.0488,29.111,29.0418,29.0626,119700.0
2008-05-23 11:55:00,42.01,42.06,41.94,41.95,91800.0,29.0557,29.0903,29.0073,29.0142,91800.0
2008-05-23 12:00:00,41.97,42.17,41.97,42.16,136900.0,29.028,29.1663,29.028,29.1594,136900.0
2008-05-23 12:05:00,42.17,42.2,42.04,42.04,147200.0,29.1663,29.1871,29.0764,29.0764,147200.0
2008-05-23 12:10:00,42.04,42.17,42.02,42.1,142500.0,29.0764,29.1663,29.0626,29.1179,142500.0
2008-05-23 12:15:00,42.11,42.12,42.03,42.03,45300.0,29.1248,29.1318,29.0695,29.0695,45300.0
2008-05-23 12:20:00,42.04,42.05,41.75,42.0,114900.0,29.0764,29.0833,28.8758,29.0488,114900.0
2008-05-23 12:25:00,42.0,42.02,41.85,41.89,81100.0,29.0488,29.0626,28.945,28.9727,81100.0
2008-05-23 12:30:00,41.89,41.95,41.87,41.93,47100.0,28.9727,29.0142,28.9588,29.0003,47100.0
2008-05-23 12:35:00,41.93,41.94,41.81,41.89,80500.0,29.0003,29.0073,28.9173,28.9727,80500.0
2008-05-23 12:40:00,41.89,41.9,41.78,41.8,85900.0,28.9727,28.9796,28.8966,28.9104,85900.0
2008-05-23 12:45:00,41.8,41.87,41.76,41.86,66600.0,28.9104,28.9588,28.8828,28.9519,66600.0
2008-05-23 12:50:00,41.85,41.88,41.77,41.77,80800.0,28.945,28.9658,28.8897,28.8897,80800.0
2008-05-23 12:55:00,41.77,41.83,41.65,41.74,123400.0,28.8897,28.9312,28.8067,28.8689,123400.0
2008-05-23 13:00:00,41.74,41.82,41.62,41.68,167300.0,28.8689,28.9243,28.7859,28.8274,167300.0
2008-05-23 13:05:00,41.69,41.76,41.69,41.75,82000.0,28.8343,28.8828,28.8343,28.8758,82000.0
2008-05-23 13:10:00,41.75,41.83,41.75,41.83,48200.0,28.8758,28.9312,28.8758,28.9312,48200.0
2008-05-23 13:15:00,41.83,41.96,41.83,41.95,113200.0,28.9312,29.0211,28.9312,29.0142,113200.0
2008-05-23 13:20:00,41.95,41.95,41.89,41.9,93400.0,29.0142,29.0142,28.9727,28.9796,93400.0
2008-05-23 13:25:00,41.89,41.9,41.79,41.87,104900.0,28.9727,28.9796,28.9035,28.9588,104900.0
2008-05-23 13:30:00,41.87,42.06,41.86,42.0,174400.0,28.9588,29.0903,28.9519,29.0488,174400.0
2008-05-23 13:35:00,42.0,42.0,41.84,41.87,127300.0,29.0488,29.0488,28.9381,28.9588,127300.0
2008-05-23 13:40:00,41.86,41.96,41.86,41.92,56900.0,28.9519,29.0211,28.9519,28.9934,56900.0
2008-05-23 13:45:00,41.93,42.02,41.93,41.97,56500.0,29.0003,29.0626,29.0003,29.028,56500.0
2008-05-23 13:50:00,41.97,42.01,41.8,41.8,282600.0,29.028,29.0557,28.9104,28.9104,282600.0
2008-05-23 13:55:00,41.81,41.81,41.72,41.74,105600.0,28.9173,28.9173,28.8551,28.8689,105600.0
2008-05-23 14:00:00,41.73,41.8,41.71,41.74,95200.0,28.862,28.9104,28.8482,28.8689,95200.0
2008-05-23 14:05:00,41.73,41.87,41.72,41.79,71100.0,28.862,28.9588,28.8551,28.9035,71100.0
2008-05-23 14:10:00,41.79,41.79,41.74,41.74,66800.0,28.9035,28.9035,28.8689,28.8689,66800.0
2008-05-23 14:15:00,41.74,41.87,41.71,41.8,216800.0,28.8689,28.9588,28.8482,28.9104,216800.0
2008-05-23 14:20:00,41.8,41.8,41.56,41.59,287000.0,28.9104,28.9104,28.7444,28.7652,287000.0
2008-05-23 14:25:00,41.59,41.66,41.55,41.66,162700.0,28.7652,28.8136,28.7375,28.8136,162700.0
2008-05-23 14:30:00,41.65,41.67,41.57,41.59,137400.0,28.8067,28.8205,28.7513,28.7652,137400.0
2008-05-23 14:35:00,41.59,41.62,41.53,41.56,112300.0,28.7652,28.7859,28.7237,28.7444,112300.0
2008-05-23 14:40:00,41.56,41.62,41.54,41.62,147600.0,28.7444,28.7859,28.7306,28.7859,147600.0
2008-05-23 14:45:00,41.62,41.76,41.61,41.74,111200.0,28.7859,28.8828,28.779,28.8689,111200.0
2008-05-23 14:50:00,41.75,41.79,41.69,41.74,84700.0,28.8758,28.9035,28.8343,28.8689,84700.0
2008-05-23 14:55:00,41.74,41.78,41.67,41.67,52900.0,28.8689,28.8966,28.8205,28.8205,52900.0
2008-05-23 15:00:00,41.67,41.72,41.66,41.72,40200.0,28.8205,28.8551,28.8136,28.8551,40200.0
2008-05-23 15:05:00,41.72,41.78,41.69,41.75,58900.0,28.8551,28.8966,28.8343,28.8758,58900.0
2008-05-23 15:10:00,41.75,41.8,41.59,41.61,117700.0,28.8758,28.9104,28.7652,28.779,117700.0
2008-05-23 15:15:00,41.61,41.67,41.57,41.6,139600.0,28.779,28.8205,28.7513,28.7721,139600.0
2008-05-23 15:20:00,41.59,41.68,41.57,41.67,118200.0,28.7652,28.8274,28.7513,28.8205,118200.0
2008-05-23 15:25:00,41.68,41.78,41.68,41.74,157100.0,28.8274,28.8966,28.8274,28.8689,157100.0
2008-05-23 15:30:00,41.74,41.86,41.74,41.83,150700.0,28.8689,28.9519,28.8689,28.9312,150700.0
2008-05-23 15:35:00,41.85,41.86,41.76,41.81,135900.0,28.945,28.9519,28.8828,28.9173,135900.0
2008-05-23 15:40:00,41.8,41.85,41.79,41.84,160600.0,28.9104,28.945,28.9035,28.9381,160600.0
2008-05-23 15:45:00,41.84,41.85,41.75,41.79,186900.0,28.9381,28.945,28.8758,28.9035,186900.0
2008-05-23 15:50:00,41.79,41.84,41.78,41.79,257200.0,28.9035,28.9381,28.8966,28.9035,257200.0
2008-05-23 15:55:00,41.78,41.85,41.77,41.82,473000.0,28.8966,28.945,28.8897,28.9243,473000.0
2008-05-27 09:30:00,41.35,41.57,41.12,41.33,396600.0,28.5992,28.7513,28.4401,28.5854,396600.0
2008-05-27 09:35:00,41.32,41.95,41.27,41.86,282700.0,28.5784,29.0142,28.5439,28.9519,282700.0
2008-05-27 09:40:00,41.86,41.88,41.56,41.88,191600.0,28.9519,28.9658,28.7444,28.9658,191600.0
2008-05-27 09:45:00,41.88,42.1,41.83,41.84,279600.0,28.9658,29.1179,28.9312,28.9381,279600.0
2008-05-27 09:50:00,41.84,41.91,41.59,41.63,164500.0,28.9381,28.9865,28.7652,28.7928,164500.0
2008-05-27 09:55:00,41.61,41.78,41.53,41.78,96900.0,28.779,28.8966,28.7237,28.8966,96900.0
2008-05-27 10:00:00,41.78,41.96,41.67,41.9,148000.0,28.8966,29.0211,28.8205,28.9796,148000.0
2008-05-27 10:05:00,41.91,42.11,41.88,42.11,117300.0,28.9865,29.1248,28.9658,29.1248,117300.0
2008-05-27 10:10:00,42.11,42.15,41.79,41.89,150200.0,29.1248,29.1525,28.9035,28.9727,150200.0
2008-05-27 10:15:00,41.89,42.07,41.86,41.94,120600.0,28.9727,29.0972,28.9519,29.0073,120600.0
2008-05-27 10:20:00,41.94,41.95,41.88,41.89,72500.0,29.0073,29.0142,28.9658,28.9727,72500.0
2008-05-27 10:25:00,41.89,41.9,41.66,41.68,91300.0,28.9727,28.9796,28.8136,28.8274,91300.0
2008-05-27 10:30:00,41.68,41.79,41.59,41.66,84700.0,28.8274,28.9035,28.7652,28.8136,84700.0
2008-05-27 10:35:00,41.64,41.66,41.54,41.58,75100.0,28.7998,28.8136,28.7306,28.7583,75100.0
2008-05-27 10:40:00,41.59,41.95,41.58,41.83,272500.0,28.7652,29.0142,28.7583,28.9312,272500.0
2008-05-27 10:45:00,41.83,42.01,41.79,42.0,141700.0,28.9312,29.0557,28.9035,29.0488,141700.0
2008-05-27 10:50:00,42.0,42.02,41.91,41.97,149300.0,29.0488,29.0626,28.9865,29.028,149300.0
2008-05-27 10:55:00,41.97,42.09,41.97,42.06,95600.0,29.028,29.111,29.028,29.0903,95600.0
2008-05-27 11:00:00,42.06,42.16,42.05,42.15,116200.0,29.0903,29.1594,29.0833,29.1525,116200.0
2008-05-27 11:05:00,42.15,42.15,41.83,41.83,120600.0,29.1525,29.1525,28.9312,28.9312,120600.0
2008-05-27 11:10:00,41.83,41.86,41.77,41.77,112800.0,28.9312,28.9519,28.8897,28.8897,112800.0
2008-05-27 11:15:00,41.77,41.81,41.73,41.78,102700.0,28.8897,28.9173,28.862,28.8966,102700.0
2008-05-27 11:20:00,41.77,41.81,41.68,41.76,106500.0,28.8897,28.9173,28.8274,28.8828,106500.0
2008-05-27 11:25:00,41.74,41.83,41.72,41.75,124600.0,28.8689,28.9312,28.8551,28.8758,124600.0
2008-05-27 11:30:00,41.75,41.76,41.62,41.64,89400.0,28.8758,28.8828,28.7859,28.7998,89400.0
2008-05-27 11:35:00,41.64,41.77,41.63,41.73,87000.0,28.7998,28.8897,28.7928,28.862,87000.0
2008-05-27 11:40:00,41.72,41.76,41.71,41.71,84600.0,28.8551,28.8828,28.8482,28.8482,84600.0
2008-05-27 11:45:00,41.71,41.72,41.62,41.63,91400.0,28.8482,28.8551,28.7859,28.7928,91400.0
2008-05-27 11:50:00,41.62,41.65,41.56,41.59,67300.0,28.7859,28.8067,28.7444,28.7652,67300.0
2008-05-27 11:55:00,41.58,41.7,41.54,41.56,78900.0,28.7583,28.8413,28.7306,28.7444,78900.0
2008-05-27 12:00:00,41.56,41.64,41.52,41.63,63200.0,28.7444,28.7998,28.7168,28.7928,63200.0
2008-05-27 12:05:00,41.63,41.69,41.6,41.65,61700.0,28.7928,28.8343,28.7721,28.8067,61700.0
2008-05-27 12:10:00,41.66,41.72,41.65,41.67,68900.0,28.8136,28.8551,28.8067,28.8205,68900.0
2008-05-27 12:15:00,41.66,41.71,41.63,41.68,58700.0,28.8136,28.8482,28.7928,28.8274,58700.0
2008-05-27 12:20:00,41.68,41.75,41.68,41.74,66100.0,28.8274,28.8758,28.8274,28.8689,66100.0
2008-05-27 12:25:00,41.74,41.8,41.74,41.79,88600.0,28.8689,28.9104,28.8689,28.9035,88600.0
2008-05-27 12:30:00,41.78,41.88,41.78,41.85,66800.0,28.8966,28.9658,28.8966,28.945,66800.0
2008-05-27 12:35:00,41.86,41.95,41.85,41.95,58400.0,28.9519,29.0142,28.945,29.0142,58400.0
2008-05-27 12:40:00,41.94,42.02,41.87,41.89,100900.0,29.0073,29.0626,28.9588,28.9727,100900.0
2008-05-27 12:45:00,41.89,41.91,41.86,41.89,40900.0,28.9727,28.9865,28.9519,28.9727,40900.0
2008-05-27 12:50:00,41.89,41.97,41.86,41.96,79500.0,28.9727,29.028,28.9519,29.0211,79500.0
2008-05-27 12:55:00,41.96,42.1,41.96,42.1,87100.0,29.0211,29.1179,29.0211,29.1179,87100.0
2008-05-27 13:00:00,42.09,42.12,42.08,42.1,113500.0,29.111,29.1318,29.1041,29.1179,113500.0
2008-05-27 13:05:00,42.09,42.1,42.03,42.03,57300.0,29.111,29.1179,29.0695,29.0695,57300.0
2008-05-27 13:10:00,42.03,42.06,42.0,42.04,132100.0,29.0695,29.0903,29.0488,29.0764,132100.0
2008-05-27 13:15:00,42.04,42.04,41.95,41.99,133800.0,29.0764,29.0764,29.0142,29.0418,133800.0
2008-05-27 13:20:00,41.98,42.1,41.98,42.07,92000.0,29.0349,29.1179,29.0349,29.0972,92000.0
2008-05-27 13:25:00,42.06,42.08,41.99,42.0,96500.0,29.0903,29.1041,29.0418,29.0488,96500.0
2008-05-27 13:30:00,42.0,42.02,41.92,41.95,125300.0,29.0488,29.0626,28.9934,29.0142,125300.0
2008-05-27 13:35:00,41.94,42.01,41.9,41.99,72100.0,29.0073,29.0557,28.9796,29.0418,72100.0
2008-05-27 13:40:00,41.99,42.13,41.99,42.09,85400.0,29.0418,29.1387,29.0418,29.111,85400.0
2008-05-27 13:45:00,42.08,42.1,41.99,41.99,291000.0,29.1041,29.1179,29.0418,29.0418,291000.0
2008-05-27 13:50:00,42.0,42.06,41.98,42.04,55300.0,29.0488,29.0903,29.0349,29.0764,55300.0
2008-05-27 13:55:00,42.05,42.08,42.03,42.08,53200.0,29.0833,29.1041,29.0695,29.1041,53200.0
2008-05-27 14:00:00,42.07,42.14,42.0,42.08,212500.0,29.0972,29.1456,29.0488,29.1041,212500.0
2008-05-27 14:05:00,42.08,42.12,42.06,42.1,152100.0,29.1041,29.1318,29.0903,29.1179,152100.0
2008-05-27 14:10:00,42.1,42.15,42.09,42.12,92300.0,29.1179,29.1525,29.111,29.1318,92300.0
2008-05-27 14:15:00,42.11,42.13,41.98,41.99,97300.0,29.1248,29.1387,29.0349,29.0418,97300.0
2008-05-27 14:20:00,41.98,42.03,41.97,42.02,85300.0,29.0349,29.0695,29.028,29.0626,85300.0
2008-05-27 14:25:00,42.01,42.14,42.01,42.06,93300.0,29.0557,29.1456,29.0557,29.0903,93300.0
2008-05-27 14:30:00,42.06,42.11,42.05,42.1,84900.0,29.0903,29.1248,29.0833,29.1179,84900.0
2008-05-27 14:35:00,42.09,42.22,42.09,42.21,237500.0,29.111,29.2009,29.111,29.194,237500.0
2008-05-27 14:40:00,42.21,42.49,42.21,42.44,204900.0,29.194,29.3877,29.194,29.3531,204900.0
2008-05-27 14:45:00,42.43,42.44,42.25,42.28,118400.0,29.3462,29.3531,29.2217,29.2424,118400.0
2008-05-27 14:50:00,42.27,42.44,42.26,42.36,209300.0,29.2355,29.3531,29.2286,29.2977,209300.0
2008-05-27 14:55:00,42.36,42.39,42.34,42.34,93900.0,29.2977,29.3185,29.2839,29.2839,93900.0
2008-05-27 15:00:00,42.33,42.34,42.27,42.29,96800.0,29.277,29.2839,29.2355,29.2493,96800.0
2008-05-27 15:05:00,42.28,42.41,42.28,42.38,102800.0,29.2424,29.3323,29.2424,29.3116,102800.0
2008-05-27 15:10:00,42.37,42.43,42.32,42.35,130600.0,29.3047,29.3462,29.2701,29.2908,130600.0
2008-05-27 15:15:00,42.35,42.44,42.35,42.42,149700.0,29.2908,29.3531,29.2908,29.3392,149700.0
2008-05-27 15:20:00,42.42,42.43,42.3,42.32,163100.0,29.3392,29.3462,29.2562,29.2701,163100.0
2008-05-27 15:25:00,42.31,42.37,42.23,42.33,131600.0,29.2632,29.3047,29.2078,29.277,131600.0
2008-05-27 15:30:00,42.34,42.4,42.3,42.32,164900.0,29.2839,29.3254,29.2562,29.2701,164900.0
2008-05-27 15:35:00,42.31,42.4,42.31,42.39,120900.0,29.2632,29.3254,29.2632,29.3185,120900.0
2008-05-27 15:40:00,42.39,42.39,42.29,42.36,184200.0,29.3185,29.3185,29.2493,29.2977,184200.0
2008-05-27 15:45:00,42.36,42.38,42.27,42.29,198200.0,29.2977,29.3116,29.2355,29.2493,198200.0
2008-05-27 15:50:00,42.28,42.32,42.2,42.32,211000.0,29.2424,29.2701,29.1871,29.2701,211000.0
2008-05-27 15:55:00,42.32,42.36,42.17,42.24,365300.0,29.2701,29.2977,29.1663,29.2147,365300.0
2008-05-28 09:30:00,42.62,42.77,42.43,42.77,188000.0,29.4776,29.5813,29.3462,29.5813,188000.0
2008-05-28 09:35:00,42.77,42.77,42.44,42.53,191300.0,29.5813,29.5813,29.3531,29.4153,191300.0
2008-05-28 09:40:00,42.54,42.67,42.33,42.38,210600.0,29.4222,29.5122,29.277,29.3116,210600.0
2008-05-28 09:45:00,42.37,42.4,42.23,42.23,169200.0,29.3047,29.3254,29.2078,29.2078,169200.0
2008-05-28 09:50:00,42.23,42.39,42.08,42.09,325100.0,29.2078,29.3185,29.1041,29.111,325100.0
2008-05-28 09:55:00,42.09,42.37,42.01,42.35,283000.0,29.111,29.3047,29.0557,29.2908,283000.0
2008-05-28 10:00:00,42.33,42.36,42.05,42.07,170900.0,29.277,29.2977,29.0833,29.0972,170900.0
2008-05-28 10:05:00,42.09,42.1,41.98,42.0,146100.0,29.111,29.1179,29.0349,29.0488,146100.0
2008-05-28 10:10:00,42.0,42.13,41.95,41.99,205200.0,29.0488,29.1387,29.0142,29.0418,205200.0
2008-05-28 10:15:00,41.98,42.06,41.89,41.89,206900.0,29.0349,29.0903,28.9727,28.9727,206900.0
2008-05-28 10:20:00,41.89,41.98,41.79,41.87,215000.0,28.9727,29.0349,28.9035,28.9588,215000.0
2008-05-28 10:25:00,41.87,41.99,41.81,41.97,148100.0,28.9588,29.0418,28.9173,29.028,148100.0
2008-05-28 10:30:00,41.97,42.17,41.97,42.16,183500.0,29.028,29.1663,29.028,29.1594,183500.0
2008-05-28 10:35:00,42.16,42.23,42.05,42.21,200700.0,29.1594,29.2078,29.0833,29.194,200700.0
2008-05-28 10:40:00,42.22,42.33,42.19,42.26,140100.0,29.2009,29.277,29.1802,29.2286,140100.0
2008-05-28 10:45:00,42.26,42.34,42.22,42.24,120200.0,29.2286,29.2839,29.2009,29.2147,120200.0
2008-05-28 10:50:00,42.24,42.47,42.22,42.39,111900.0,29.2147,29.3738,29.2009,29.3185,111900.0
2008-05-28 10:55:00,42.39,42.48,42.37,42.45,144400.0,29.3185,29.3807,29.3047,29.36,144400.0
2008-05-28 11:00:00,42.46,42.47,42.19,42.22,116900.0,29.3669,29.3738,29.1802,29.2009,116900.0
2008-05-28 11:05:00,42.22,42.28,42.16,42.18,105600.0,29.2009,29.2424,29.1594,29.1732,105600.0
2008-05-28 11:10:00,42.18,42.26,42.17,42.21,117400.0,29.1732,29.2286,29.1663,29.194,117400.0
2008-05-28 11:15:00,42.21,42.32,42.19,42.25,110100.0,29.194,29.2701,29.1802,29.2217,110100.0
2008-05-28 11:20:00,42.25,42.32,42.23,42.26,99100.0,29.2217,29.2701,29.2078,29.2286,99100.0
2008-05-28 11:25:00,42.25,42.37,42.22,42.25,167800.0,29.2217,29.3047,29.2009,29.2217,167800.0
2008-05-28 11:30:00,42.25,42.36,42.24,42.36,145800.0,29.2217,29.2977,29.2147,29.2977,145800.0
2008-05-28 11:35:00,42.36,42.47,42.34,42.41,133600.0,29.2977,29.3738,29.2839,29.3323,133600.0
2008-05-28 11:40:00,42.41,42.5,42.34,42.34,131700.0,29.3323,29.3946,29.2839,29.2839,131700.0
2008-05-28 11:45:00,42.33,42.44,42.31,42.35,99100.0,29.277,29.3531,29.2632,29.2908,99100.0
2008-05-28 11:50:00,42.35,42.37,42.29,42.3,63300.0,29.2908,29.3047,29.2493,29.2562,63300.0
2008-05-28 11:55:00,42.3,42.3,42.15,42.2,119000.0,29.2562,29.2562,29.1525,29.1871,119000.0
2008-05-28 12:00:00,42.2,42.2,41.98,41.99,151900.0,29.1871,29.1871,29.0349,29.0418,151900.0
2008-05-28 12:05:00,41.99,42.01,41.91,41.92,108700.0,29.0418,29.0557,28.9865,28.9934,108700.0
2008-05-28 12:10:00,41.92,41.98,41.87,41.96,150600.0,28.9934,29.0349,28.9588,29.0211,150600.0
2008-05-28 12:15:00,41.96,42.08,41.95,42.01,157800.0,29.0211,29.1041,29.0142,29.0557,157800.0
2008-05-28 12:20:00,42.01,42.04,41.96,42.02,83900.0,29.0557,29.0764,29.0211,29.0626,83900.0
2008-05-28 12:25:00,42.02,42.08,41.98,41.99,62700.0,29.0626,29.1041,29.0349,29.0418,62700.0
2008-05-28 12:30:00,41.99,42.0,41.9,41.94,59400.0,29.0418,29.0488,28.9796,29.0073,59400.0
2008-05-28 12:35:00,41.94,41.94,41.88,41.91,70000.0,29.0073,29.0073,28.9658,28.9865,70000.0
2008-05-28 12:40:00,41.91,41.91,41.83,41.84,83700.0,28.9865,28.9865,28.9312,28.9381,83700.0
2008-05-28 12:45:00,41.85,41.9,41.83,41.89,135100.0,28.945,28.9796,28.9312,28.9727,135100.0
2008-05-28 12:50:00,41.88,42.01,41.83,41.91,145500.0,28.9658,29.0557,28.9312,28.9865,145500.0
2008-05-28 12:55:00,41.91,41.97,41.9,41.96,74700.0,28.9865,29.028,28.9796,29.0211,74700.0
2008-05-28 13:00:00,41.96,42.0,41.93,41.99,70300.0,29.0211,29.0488,29.0003,29.0418,70300.0
2008-05-28 13:05:00,42.0,42.06,41.98,42.06,128600.0,29.0488,29.0903,29.0349,29.0903,128600.0
2008-05-28 13:10:00,42.05,42.11,42.04,42.04,95300.0,29.0833,29.1248,29.0764,29.0764,95300.0
2008-05-28 13:15:00,42.04,42.07,41.99,42.06,75400.0,29.0764,29.0972,29.0418,29.0903,75400.0
2008-05-28 13:20:00,42.05,42.09,42.01,42.08,114200.0,29.0833,29.111,29.0557,29.1041,114200.0
2008-05-28 13:25:00,42.08,42.09,42.05,42.07,72500.0,29.1041,29.111,29.0833,29.0972,72500.0
2008-05-28 13:30:00,42.07,42.11,41.96,41.97,103500.0,29.0972,29.1248,29.0211,29.028,103500.0
2008-05-28 13:35:00,41.97,42.0,41.93,41.98,84000.0,29.028,29.0488,29.0003,29.0349,84000.0
2008-05-28 13:40:00,41.98,41.98,41.77,41.8,170100.0,29.0349,29.0349,28.8897,28.9104,170100.0
2008-05-28 13:45:00,41.8,41.9,41.78,41.85,110700.0,28.9104,28.9796,28.8966,28.945,110700.0
2008-05-28 13:50:00,41.85,41.92,41.77,41.9,114500.0,28.945,28.9934,28.8897,28.9796,114500.0
2008-05-28 13:55:00,41.91,41.98,41.88,41.97,93600.0,28.9865,29.0349,28.9658,29.028,93600.0
2008-05-28 14:00:00,41.98,42.03,41.9,41.99,213700.0,29.0349,29.0695,28.9796,29.0418,213700.0
2008-05-28 14:05:00,41.99,42.07,41.94,42.06,116400.0,29.0418,29.0972,29.0073,29.0903,116400.0
2008-05-28 14:10:00,42.06,42.08,42.04,42.05,56900.0,29.0903,29.1041,29.0764,29.0833,56900.0
2008-05-28 14:15:00,42.04,42.07,41.94,41.95,102200.0,29.0764,29.0972,29.0073,29.0142,102200.0
2008-05-28 14:20:00,41.94,41.96,41.76,41.82,149600.0,29.0073,29.0211,28.8828,28.9243,149600.0
2008-05-28 14:25:00,41.82,41.92,41.82,41.91,89400.0,28.9243,28.9934,28.9243,28.9865,89400.0
2008-05-28 14:30:00,41.91,41.94,41.88,41.91,66200.0,28.9865,29.0073,28.9658,28.9865,66200.0
2008-05-28 14:35:00,41.91,42.12,41.9,42.11,119900.0,28.9865,29.1318,28.9796,29.1248,119900.0
2008-05-28 14:40:00,42.12,42.14,42.06,42.12,97800.0,29.1318,29.1456,29.0903,29.1318,97800.0
2008-05-28 14:45:00,42.12,42.15,42.06,42.06,79500.0,29.1318,29.1525,29.0903,29.0903,79500.0
2008-05-28 14:50:00,42.06,42.09,41.99,42.08,74500.0,29.0903,29.111,29.0418,29.1041,74500.0
2008-05-28 14:55:00,42.08,42.19,42.07,42.19,86200.0,29.1041,29.1802,29.0972,29.1802,86200.0
2008-05-28 15:00:00,42.2,42.39,42.19,42.35,186200.0,29.1871,29.3185,29.1802,29.2908,186200.0
2008-05-28 15:05:00,42.35,42.35,42.27,42.32,115600.0,29.2908,29.2908,29.2355,29.2701,115600.0
2008-05-28 15:10:00,42.31,42.32,42.17,42.22,162800.0,29.2632,29.2701,29.1663,29.2009,162800.0
2008-05-28 15:15:00,42.22,42.32,42.21,42.32,124000.0,29.2009,29.2701,29.194,29.2701,124000.0
2008-05-28 15:20:00,42.33,42.49,42.31,42.48,331700.0,29.277,29.3877,29.2632,29.3807,331700.0
2008-05-28 15:25:00,42.47,42.74,42.45,42.64,352700.0,29.3738,29.5606,29.36,29.4914,352700.0
2008-05-28 15:30:00,42.64,42.72,42.63,42.7,209800.0,29.4914,29.5467,29.4845,29.5329,209800.0
2008-05-28 15:35:00,42.71,42.72,42.52,42.57,204300.0,29.5398,29.5467,29.4084,29.443,204300.0
2008-05-28 15:40:00,42.57,42.6,42.44,42.46,184100.0,29.443,29.4637,29.3531,29.3669,184100.0
2008-05-28 15:45:00,42.46,42.61,42.45,42.58,217000.0,29.3669,29.4707,29.36,29.4499,217000.0
2008-05-28 15:50:00,42.58,42.7,42.54,42.69,353700.0,29.4499,29.5329,29.4222,29.526,353700.0
2008-05-28 15:55:00,42.7,42.75,42.66,42.75,479200.0,29.5329,29.5675,29.5052,29.5675,479200.0
2008-05-29 09:30:00,42.61,43.13,42.48,42.94,226500.0,29.4707,29.8303,29.3807,29.6989,226500.0
2008-05-29 09:35:00,42.92,42.99,42.64,42.74,139100.0,29.6851,29.7335,29.4914,29.5606,139100.0
2008-05-29 09:40:00,42.75,43.32,42.74,43.19,167800.0,29.5675,29.9617,29.5606,29.8718,167800.0
2008-05-29 09:45:00,43.2,43.34,43.18,43.31,131300.0,29.8787,29.9755,29.8649,29.9548,131300.0
2008-05-29 09:50:00,43.3,43.44,43.27,43.44,228900.0,29.9479,30.0447,29.9271,30.0447,228900.0
2008-05-29 09:55:00,43.44,43.48,43.32,43.46,164000.0,30.0447,30.0724,29.9617,30.0585,164000.0
2008-05-29 10:00:00,43.47,43.49,43.31,43.32,182600.0,30.0655,30.0793,29.9548,29.9617,182600.0
2008-05-29 10:05:00,43.31,43.38,43.22,43.36,118500.0,29.9548,30.0032,29.8926,29.9894,118500.0
2008-05-29 10:10:00,43.35,43.38,43.15,43.24,129900.0,29.9825,30.0032,29.8441,29.9064,129900.0
2008-05-29 10:15:00,43.25,43.77,43.25,43.66,193600.0,29.9133,30.273,29.9133,30.1969,193600.0
2008-05-29 10:20:00,43.66,43.79,43.6,43.74,120800.0,30.1969,30.2868,30.1554,30.2522,120800.0
2008-05-29 10:25:00,43.73,43.82,43.62,43.62,126200.0,30.2453,30.3075,30.1692,30.1692,126200.0
2008-05-29 10:30:00,43.63,43.63,43.14,43.34,262600.0,30.1761,30.1761,29.8372,29.9755,262600.0
2008-05-29 10:35:00,43.34,43.67,43.32,43.58,208200.0,29.9755,30.2038,29.9617,30.1415,208200.0
2008-05-29 10:40:00,43.58,43.65,43.4,43.59,156000.0,30.1415,30.19,30.017,30.1485,156000.0
2008-05-29 10:45:00,43.59,43.91,43.56,43.85,151300.0,30.1485,30.3698,30.1277,30.3283,151300.0
2008-05-29 10:50:00,43.85,43.96,43.79,43.91,112600.0,30.3283,30.4044,30.2868,30.3698,112600.0
2008-05-29 10:55:00,43.91,44.0,43.85,43.85,78000.0,30.3698,30.432,30.3283,30.3283,78000.0
2008-05-29 11:00:00,43.85,44.0,43.84,43.87,158300.0,30.3283,30.432,30.3214,30.3421,158300.0
2008-05-29 11:05:00,43.87,43.87,43.68,43.84,134100.0,30.3421,30.3421,30.2107,30.3214,134100.0
2008-05-29 11:10:00,43.83,43.99,43.77,43.97,165600.0,30.3144,30.4251,30.273,30.4113,165600.0
2008-05-29 11:15:00,43.98,44.0,43.9,43.96,119300.0,30.4182,30.432,30.3629,30.4044,119300.0
2008-05-29 11:20:00,43.94,43.96,43.87,43.89,121500.0,30.3905,30.4044,30.3421,30.3559,121500.0
2008-05-29 11:25:00,43.89,44.03,43.87,43.95,177500.0,30.3559,30.4528,30.3421,30.3974,177500.0
2008-05-29 11:30:00,43.95,44.0,43.86,43.9,89100.0,30.3974,30.432,30.3352,30.3629,89100.0
2008-05-29 11:35:00,43.91,44.05,43.89,43.98,87100.0,30.3698,30.4666,30.3559,30.4182,87100.0
2008-05-29 11:40:00,43.97,44.01,43.88,44.0,106000.0,30.4113,30.4389,30.349,30.432,106000.0
2008-05-29 11:45:00,44.0,44.09,43.94,44.09,119100.0,30.432,30.4943,30.3905,30.4943,119100.0
2008-05-29 11:50:00,44.1,44.2,44.03,44.18,114800.0,30.5012,30.5704,30.4528,30.5565,114800.0
2008-05-29 11:55:00,44.2,44.25,44.13,44.18,101900.0,30.5704,30.6049,30.5219,30.5565,101900.0
2008-05-29 12:00:00,44.18,44.2,44.05,44.06,111800.0,30.5565,30.5704,30.4666,30.4735,111800.0
2008-05-29 12:05:00,44.06,44.19,44.01,44.11,102400.0,30.4735,30.5634,30.4389,30.5081,102400.0
2008-05-29 12:10:00,44.12,44.15,44.08,44.08,66200.0,30.515,30.5358,30.4874,30.4874,66200.0
2008-05-29 12:15:00,44.08,44.08,44.0,44.03,42500.0,30.4874,30.4874,30.432,30.4528,42500.0
2008-05-29 12:20:00,44.04,44.07,43.98,43.99,62300.0,30.4597,30.4804,30.4182,30.4251,62300.0
2008-05-29 12:25:00,43.99,44.07,43.96,44.0,81900.0,30.4251,30.4804,30.4044,30.432,81900.0
2008-05-29 12:30:00,44.0,44.1,43.97,44.07,85100.0,30.432,30.5012,30.4113,30.4804,85100.0
2008-05-29 12:35:00,44.08,44.21,44.04,44.2,139900.0,30.4874,30.5773,30.4597,30.5704,139900.0
2008-05-29 12:40:00,44.2,44.27,44.16,44.26,83900.0,30.5704,30.6188,30.5427,30.6119,83900.0
2008-05-29 12:45:00,44.27,44.29,44.16,44.17,51800.0,30.6188,30.6326,30.5427,30.5496,51800.0
2008-05-29 12:50:00,44.17,44.17,44.04,44.05,40400.0,30.5496,30.5496,30.4597,30.4666,40400.0
2008-05-29 12:55:00,44.04,44.15,44.03,44.13,47100.0,30.4597,30.5358,30.4528,30.5219,47100.0
2008-05-29 13:00:00,44.11,44.18,44.08,44.13,66900.0,30.5081,30.5565,30.4874,30.5219,66900.0
2008-05-29 13:05:00,44.13,44.23,44.13,44.16,79900.0,30.5219,30.5911,30.5219,30.5427,79900.0
2008-05-29 13:10:00,44.16,44.17,44.13,44.14,71700.0,30.5427,30.5496,30.5219,30.5289,71700.0
2008-05-29 13:15:00,44.14,44.15,44.01,44.03,99000.0,30.5289,30.5358,30.4389,30.4528,99000.0
2008-05-29 13:20:00,44.03,44.05,43.94,43.98,108800.0,30.4528,30.4666,30.3905,30.4182,108800.0
2008-05-29 13:25:00,43.98,44.02,43.83,43.87,137000.0,30.4182,30.4459,30.3144,30.3421,137000.0
2008-05-29 13:30:00,43.88,43.96,43.86,43.91,69000.0,30.349,30.4044,30.3352,30.3698,69000.0
2008-05-29 13:35:00,43.92,43.96,43.9,43.9,67900.0,30.3767,30.4044,30.3629,30.3629,67900.0
2008-05-29 13:40:00,43.9,43.94,43.87,43.88,81300.0,30.3629,30.3905,30.3421,30.349,81300.0
2008-05-29 13:45:00,43.88,44.1,43.88,43.97,193400.0,30.349,30.5012,30.349,30.4113,193400.0
2008-05-29 13:50:00,43.97,43.97,43.87,43.89,100400.0,30.4113,30.4113,30.3421,30.3559,100400.0
2008-05-29 13:55:00,43.89,43.94,43.78,43.83,78300.0,30.3559,30.3905,30.2799,30.3144,78300.0
2008-05-29 14:00:00,43.83,43.94,43.81,43.89,75600.0,30.3144,30.3905,30.3006,30.3559,75600.0
2008-05-29 14:05:00,43.89,44.02,43.85,43.99,75300.0,30.3559,30.4459,30.3283,30.4251,75300.0
2008-05-29 14:10:00,43.99,44.09,43.91,44.08,85700.0,30.4251,30.4943,30.3698,30.4874,85700.0
2008-05-29 14:15:00,44.07,44.15,44.05,44.11,57900.0,30.4804,30.5358,30.4666,30.5081,57900.0
2008-05-29 14:20:00,44.12,44.19,44.08,44.17,82900.0,30.515,30.5634,30.4874,30.5496,82900.0
2008-05-29 14:25:00,44.18,44.18,44.11,44.15,90700.0,30.5565,30.5565,30.5081,30.5358,90700.0
2008-05-29 14:30:00,44.15,44.16,43.99,44.04,81100.0,30.5358,30.5427,30.4251,30.4597,81100.0
2008-05-29 14:35:00,44.04,44.04,43.87,43.91,60300.0,30.4597,30.4597,30.3421,30.3698,60300.0
2008-05-29 14:40:00,43.91,43.93,43.84,43.91,82000.0,30.3698,30.3836,30.3214,30.3698,82000.0
2008-05-29 14:45:00,43.91,43.99,43.87,43.97,75800.0,30.3698,30.4251,30.3421,30.4113,75800.0
2008-05-29 14:50:00,43.96,44.06,43.92,43.92,70400.0,30.4044,30.4735,30.3767,30.3767,70400.0
2008-05-29 14:55:00,43.91,43.93,43.78,43.87,88100.0,30.3698,30.3836,30.2799,30.3421,88100.0
2008-05-29 15:00:00,43.87,43.9,43.77,43.83,153400.0,30.3421,30.3629,30.273,30.3144,153400.0
2008-05-29 15:05:00,43.83,43.9,43.8,43.84,87700.0,30.3144,30.3629,30.2937,30.3214,87700.0
2008-05-29 15:10:00,43.83,43.94,43.83,43.87,87100.0,30.3144,30.3905,30.3144,30.3421,87100.0
2008-05-29 15:15:00,43.88,43.89,43.78,43.83,102200.0,30.349,30.3559,30.2799,30.3144,102200.0
2008-05-29 15:20:00,43.84,43.92,43.73,43.76,130200.0,30.3214,30.3767,30.2453,30.266,130200.0
2008-05-29 15:25:00,43.76,43.82,43.69,43.7,122000.0,30.266,30.3075,30.2176,30.2245,122000.0
2008-05-29 15:30:00,43.7,43.75,43.66,43.71,196900.0,30.2245,30.2591,30.1969,30.2315,196900.0
2008-05-29 15:35:00,43.72,43.82,43.68,43.82,150600.0,30.2384,30.3075,30.2107,30.3075,150600.0
2008-05-29 15:40:00,43.82,43.85,43.7,43.75,195000.0,30.3075,30.3283,30.2245,30.2591,195000.0
2008-05-29 15:45:00,43.75,43.78,43.68,43.72,257500.0,30.2591,30.2799,30.2107,30.2384,257500.0
2008-05-29 15:50:00,43.72,43.85,43.72,43.81,399600.0,30.2384,30.3283,30.2384,30.3006,399600.0
2008-05-29 15:55:00,43.81,43.88,43.79,43.81,359800.0,30.3006,30.349,30.2868,30.3006,359800.0
2008-05-30 09:30:00,44.18,44.51,44.07,44.21,388900.0,30.5565,30.7848,30.4804,30.5773,388900.0
2008-05-30 09:35:00,44.22,44.22,43.87,44.13,274000.0,30.5842,30.5842,30.3421,30.5219,274000.0
2008-05-30 09:40:00,44.13,44.21,44.07,44.11,141800.0,30.5219,30.5773,30.4804,30.5081,141800.0
2008-05-30 09:45:00,44.1,44.19,43.93,43.94,187100.0,30.5012,30.5634,30.3836,30.3905,187100.0
2008-05-30 09:50:00,43.95,44.12,43.8,44.03,163800.0,30.3974,30.515,30.2937,30.4528,163800.0
2008-05-30 09:55:00,44.03,44.04,43.93,43.98,238300.0,30.4528,30.4597,30.3836,30.4182,238300.0
2008-05-30 10:00:00,43.98,43.99,43.83,43.88,142400.0,30.4182,30.4251,30.3144,30.349,142400.0
2008-05-30 10:05:00,43.9,44.05,43.88,43.95,164000.0,30.3629,30.4666,30.349,30.3974,164000.0
2008-05-30 10:10:00,43.96,44.11,43.9,44.11,92100.0,30.4044,30.5081,30.3629,30.5081,92100.0
2008-05-30 10:15:00,44.12,44.19,43.99,44.09,113000.0,30.515,30.5634,30.4251,30.4943,113000.0
2008-05-30 10:20:00,44.1,44.41,44.08,44.4,133700.0,30.5012,30.7156,30.4874,30.7087,133700.0
2008-05-30 10:25:00,44.38,44.43,44.31,44.42,135400.0,30.6948,30.7294,30.6464,30.7225,135400.0
2008-05-30 10:30:00,44.43,44.43,44.16,44.19,104000.0,30.7294,30.7294,30.5427,30.5634,104000.0
2008-05-30 10:35:00,44.18,44.3,44.17,44.24,81600.0,30.5565,30.6395,30.5496,30.598,81600.0
2008-05-30 10:40:00,44.25,44.33,44.19,44.23,122700.0,30.6049,30.6603,30.5634,30.5911,122700.0
2008-05-30 10:45:00,44.24,44.25,44.12,44.15,59200.0,30.598,30.6049,30.515,30.5358,59200.0
2008-05-30 10:50:00,44.16,44.16,43.97,44.02,99800.0,30.5427,30.5427,30.4113,30.4459,99800.0
2008-05-30 10:55:00,44.01,44.12,43.98,44.1,94300.0,30.4389,30.515,30.4182,30.5012,94300.0
2008-05-30 11:00:00,44.09,44.14,44.05,44.1,45900.0,30.4943,30.5289,30.4666,30.5012,45900.0
2008-05-30 11:05:00,44.11,44.13,43.97,43.99,94500.0,30.5081,30.5219,30.4113,30.4251,94500.0
2008-05-30 11:10:00,44.01,44.03,43.84,43.87,117800.0,30.4389,30.4528,30.3214,30.3421,117800.0
2008-05-30 11:15:00,43.87,43.97,43.85,43.87,79400.0,30.3421,30.4113,30.3283,30.3421,79400.0
2008-05-30 11:20:00,43.88,43.9,43.81,43.85,107300.0,30.349,30.3629,30.3006,30.3283,107300.0
2008-05-30 11:25:00,43.86,43.86,43.79,43.79,83200.0,30.3352,30.3352,30.2868,30.2868,83200.0
2008-05-30 11:30:00,43.79,43.91,43.77,43.9,136000.0,30.2868,30.3698,30.273,30.3629,136000.0
2008-05-30 11:35:00,43.91,43.94,43.79,43.85,77000.0,30.3698,30.3905,30.2868,30.3283,77000.0
2008-05-30 11:40:00,43.86,43.93,43.8,43.9,43000.0,30.3352,30.3836,30.2937,30.3629,43000.0
2008-05-30 11:45:00,43.9,43.96,43.87,43.9,56400.0,30.3629,30.4044,30.3421,30.3629,56400.0
2008-05-30 11:50:00,43.89,44.02,43.86,43.99,58900.0,30.3559,30.4459,30.3352,30.4251,58900.0
2008-05-30 11:55:00,43.99,44.01,43.96,43.98,38700.0,30.4251,30.4389,30.4044,30.4182,38700.0
2008-05-30 12:00:00,43.98,43.98,43.93,43.96,27500.0,30.4182,30.4182,30.3836,30.4044,27500.0
2008-05-30 12:05:00,43.95,43.97,43.89,43.9,48700.0,30.3974,30.4113,30.3559,30.3629,48700.0
2008-05-30 12:10:00,43.91,43.98,43.89,43.89,27600.0,30.3698,30.4182,30.3559,30.3559,27600.0
2008-05-30 12:15:00,43.9,43.92,43.83,43.86,96500.0,30.3629,30.3767,30.3144,30.3352,96500.0
2008-05-30 12:20:00,43.86,43.88,43.81,43.84,30300.0,30.3352,30.349,30.3006,30.3214,30300.0
2008-05-30 12:25:00,43.83,43.91,43.81,43.88,52800.0,30.3144,30.3698,30.3006,30.349,52800.0
2008-05-30 12:30:00,43.89,43.96,43.89,43.92,50500.0,30.3559,30.4044,30.3559,30.3767,50500.0
2008-05-30 12:35:00,43.92,43.99,43.92,43.94,81800.0,30.3767,30.4251,30.3767,30.3905,81800.0
2008-05-30 12:40:00,43.94,43.97,43.94,43.95,49200.0,30.3905,30.4113,30.3905,30.3974,49200.0
2008-05-30 12:45:00,43.95,43.96,43.88,43.89,36800.0,30.3974,30.4044,30.349,30.3559,36800.0
2008-05-30 12:50:00,43.9,43.96,43.85,43.86,46500.0,30.3629,30.4044,30.3283,30.3352,46500.0
2008-05-30 12:55:00,43.87,43.95,43.87,43.93,54400.0,30.3421,30.3974,30.3421,30.3836,54400.0
2008-05-30 13:00:00,43.94,43.95,43.9,43.91,27700.0,30.3905,30.3974,30.3629,30.3698,27700.0
2008-05-30 13:05:00,43.91,43.93,43.85,43.86,35700.0,30.3698,30.3836,30.3283,30.3352,35700.0
2008-05-30 13:10:00,43.85,43.86,43.8,43.82,67700.0,30.3283,30.3352,30.2937,30.3075,67700.0
2008-05-30 13:15:00,43.82,43.83,43.78,43.79,53600.0,30.3075,30.3144,30.2799,30.2868,53600.0
2008-05-30 13:20:00,43.79,43.87,43.79,43.86,46100.0,30.2868,30.3421,30.2868,30.3352,46100.0
2008-05-30 13:25:00,43.86,43.89,43.84,43.85,48600.0,30.3352,30.3559,30.3214,30.3283,48600.0
2008-05-30 13:30:00,43.86,43.88,43.82,43.82,32900.0,30.3352,30.349,30.3075,30.3075,32900.0
2008-05-30 13:35:00,43.82,43.91,43.79,43.9,50800.0,30.3075,30.3698,30.2868,30.3629,50800.0
2008-05-30 13:40:00,43.9,43.93,43.85,43.89,55500.0,30.3629,30.3836,30.3283,30.3559,55500.0
2008-05-30 13:45:00,43.89,43.93,43.86,43.91,37500.0,30.3559,30.3836,30.3352,30.3698,37500.0
2008-05-30 13:50:00,43.91,43.96,43.89,43.9,60300.0,30.3698,30.4044,30.3559,30.3629,60300.0
2008-05-30 13:55:00,43.9,43.94,43.88,43.92,60300.0,30.3629,30.3905,30.349,30.3767,60300.0
2008-05-30 14:00:00,43.92,43.92,43.81,43.83,70100.0,30.3767,30.3767,30.3006,30.3144,70100.0
2008-05-30 14:05:00,43.84,43.87,43.78,43.79,45800.0,30.3214,30.3421,30.2799,30.2868,45800.0
2008-05-30 14:10:00,43.79,43.82,43.77,43.79,72500.0,30.2868,30.3075,30.273,30.2868,72500.0
2008-05-30 14:15:00,43.79,43.82,43.78,43.79,58000.0,30.2868,30.3075,30.2799,30.2868,58000.0
2008-05-30 14:20:00,43.8,43.84,43.79,43.84,49200.0,30.2937,30.3214,30.2868,30.3214,49200.0
2008-05-30 14:25:00,43.84,43.88,43.82,43.84,55500.0,30.3214,30.349,30.3075,30.3214,55500.0
2008-05-30 14:30:00,43.84,43.9,43.83,43.85,64100.0,30.3214,30.3629,30.3144,30.3283,64100.0
2008-05-30 14:35:00,43.86,43.98,43.84,43.97,137800.0,30.3352,30.4182,30.3214,30.4113,137800.0
2008-05-30 14:40:00,43.98,44.0,43.96,44.0,74100.0,30.4182,30.432,30.4044,30.432,74100.0
2008-05-30 14:45:00,44.0,44.03,43.93,43.95,98800.0,30.432,30.4528,30.3836,30.3974,98800.0
2008-05-30 14:50:00,43.94,44.11,43.94,44.11,110800.0,30.3905,30.5081,30.3905,30.5081,110800.0
2008-05-30 14:55:00,44.1,44.18,44.09,44.14,93600.0,30.5012,30.5565,30.4943,30.5289,93600.0
2008-05-30 15:00:00,44.14,44.23,44.11,44.19,169300.0,30.5289,30.5911,30.5081,30.5634,169300.0
2008-05-30 15:05:00,44.2,44.22,44.12,44.13,123600.0,30.5704,30.5842,30.515,30.5219,123600.0
2008-05-30 15:10:00,44.14,44.17,44.11,44.12,107400.0,30.5289,30.5496,30.5081,30.515,107400.0
2008-05-30 15:15:00,44.12,44.14,43.99,44.02,231100.0,30.515,30.5289,30.4251,30.4459,231100.0
2008-05-30 15:20:00,44.02,44.14,44.0,44.1,121900.0,30.4459,30.5289,30.432,30.5012,121900.0
2008-05-30 15:25:00,44.11,44.17,44.08,44.17,165700.0,30.5081,30.5496,30.4874,30.5496,165700.0
2008-05-30 15:30:00,44.17,44.18,44.04,44.05,180000.0,30.5496,30.5565,30.4597,30.4666,180000.0
2008-05-30 15:35:00,44.05,44.17,44.04,44.1,211800.0,30.4666,30.5496,30.4597,30.5012,211800.0
2008-05-30 15:40:00,44.1,44.18,44.08,44.13,201800.0,30.5012,30.5565,30.4874,30.5219,201800.0
2008-05-30 15:45:00,44.14,44.29,44.12,44.25,208200.0,30.5289,30.6326,30.515,30.6049,208200.0
2008-05-30 15:50:00,44.26,44.28,44.19,44.22,218100.0,30.6119,30.6257,30.5634,30.5842,218100.0
2008-05-30 15:55:00,44.22,44.23,44.1,44.14,631600.0,30.5842,30.5911,30.5012,30.5289,631600.0
2008-06-02 09:30:00,44.14,44.54,44.14,44.53,248000.0,30.5289,30.8055,30.5289,30.7986,248000.0
2008-06-02 09:35:00,44.53,44.54,44.17,44.2,231600.0,30.7986,30.8055,30.5496,30.5704,231600.0
2008-06-02 09:40:00,44.21,44.42,44.18,44.39,219200.0,30.5773,30.7225,30.5565,30.7018,219200.0
2008-06-02 09:45:00,44.37,44.38,44.11,44.19,133500.0,30.6879,30.6948,30.5081,30.5634,133500.0
2008-06-02 09:50:00,44.18,44.19,43.89,43.93,161700.0,30.5565,30.5634,30.3559,30.3836,161700.0
2008-06-02 09:55:00,43.92,43.94,43.81,43.82,117500.0,30.3767,30.3905,30.3006,30.3075,117500.0
2008-06-02 10:00:00,43.82,43.94,43.72,43.9,265000.0,30.3075,30.3905,30.2384,30.3629,265000.0
2008-06-02 10:05:00,43.89,43.92,43.63,43.72,153700.0,30.3559,30.3767,30.1761,30.2384,153700.0
2008-06-02 10:10:00,43.72,43.8,43.57,43.6,181000.0,30.2384,30.2937,30.1346,30.1554,181000.0
2008-06-02 10:15:00,43.59,43.73,43.59,43.7,88800.0,30.1485,30.2453,30.1485,30.2245,88800.0
2008-06-02 10:20:00,43.7,43.73,43.58,43.61,78100.0,30.2245,30.2453,30.1415,30.1623,78100.0
2008-06-02 10:25:00,43.6,43.68,43.56,43.66,95500.0,30.1554,30.2107,30.1277,30.1969,95500.0
2008-06-02 10:30:00,43.65,43.65,43.53,43.6,164300.0,30.19,30.19,30.107,30.1554,164300.0
2008-06-02 10:35:00,43.6,43.64,43.55,43.55,94700.0,30.1554,30.183,30.1208,30.1208,94700.0
2008-06-02 10:40:00,43.56,43.6,43.54,43.58,133800.0,30.1277,30.1554,30.1139,30.1415,133800.0
2008-06-02 10:45:00,43.59,43.71,43.58,43.7,99800.0,30.1485,30.2315,30.1415,30.2245,99800.0
2008-06-02 10:50:00,43.7,43.77,43.67,43.76,91000.0,30.2245,30.273,30.2038,30.266,91000.0
2008-06-02 10:55:00,43.77,43.79,43.69,43.69,102500.0,30.273,30.2868,30.2176,30.2176,102500.0
2008-06-02 11:00:00,43.7,43.71,43.52,43.54,107000.0,30.2245,30.2315,30.1,30.1139,107000.0
2008-06-02 11:05:00,43.54,43.63,43.53,43.58,133000.0,30.1139,30.1761,30.107,30.1415,133000.0
2008-06-02 11:10:00,43.58,43.68,43.56,43.66,100700.0,30.1415,30.2107,30.1277,30.1969,100700.0
2008-06-02 11:15:00,43.67,43.74,43.63,43.71,87400.0,30.2038,30.2522,30.1761,30.2315,87400.0
2008-06-02 11:20:00,43.71,43.74,43.65,43.71,133000.0,30.2315,30.2522,30.19,30.2315,133000.0
2008-06-02 11:25:00,43.71,43.74,43.67,43.7,132700.0,30.2315,30.2522,30.2038,30.2245,132700.0
2008-06-02 11:30:00,43.69,43.69,43.52,43.52,173700.0,30.2176,30.2176,30.1,30.1,173700.0
2008-06-02 11:35:00,43.52,43.52,43.14,43.2,426300.0,30.1,30.1,29.8372,29.8787,426300.0
2008-06-02 11:40:00,43.21,43.34,43.19,43.27,135200.0,29.8856,29.9755,29.8718,29.9271,135200.0
2008-06-02 11:45:00,43.28,43.3,43.21,43.24,77600.0,29.934,29.9479,29.8856,29.9064,77600.0
2008-06-02 11:50:00,43.23,43.39,43.21,43.38,87400.0,29.8995,30.0101,29.8856,30.0032,87400.0
2008-06-02 11:55:00,43.39,43.44,43.28,43.31,72700.0,30.0101,30.0447,29.934,29.9548,72700.0
2008-06-02 12:00:00,43.32,43.34,43.24,43.32,81300.0,29.9617,29.9755,29.9064,29.9617,81300.0
2008-06-02 12:05:00,43.33,43.45,43.3,43.41,65600.0,29.9686,30.0516,29.9479,30.024,65600.0
2008-06-02 12:10:00,43.42,43.49,43.41,43.46,49700.0,30.0309,30.0793,30.024,30.0585,49700.0
2008-06-02 12:15:00,43.45,43.45,43.35,43.38,57200.0,30.0516,30.0516,29.9825,30.0032,57200.0
2008-06-02 12:20:00,43.37,43.41,43.35,43.37,34800.0,29.9963,30.024,29.9825,29.9963,34800.0
2008-06-02 12:25:00,43.39,43.39,43.28,43.31,51900.0,30.0101,30.0101,29.934,29.9548,51900.0
2008-06-02 12:30:00,43.31,43.37,43.18,43.22,201900.0,29.9548,29.9963,29.8649,29.8926,201900.0
2008-06-02 12:35:00,43.22,43.22,42.63,42.76,602100.0,29.8926,29.8926,29.4845,29.5744,602100.0
2008-06-02 12:40:00,42.76,42.9,42.66,42.86,393100.0,29.5744,29.6712,29.5052,29.6436,393100.0
2008-06-02 12:45:00,42.85,43.06,42.72,42.9,435800.0,29.6366,29.7819,29.5467,29.6712,435800.0
2008-06-02 12:50:00,42.9,42.99,42.79,42.94,281700.0,29.6712,29.7335,29.5951,29.6989,281700.0
2008-06-02 12:55:00,42.93,42.94,42.65,42.66,239800.0,29.692,29.6989,29.4983,29.5052,239800.0
2008-06-02 13:00:00,42.65,42.71,42.56,42.62,253300.0,29.4983,29.5398,29.4361,29.4776,253300.0
2008-06-02 13:05:00,42.63,42.64,42.42,42.56,295800.0,29.4845,29.4914,29.3392,29.4361,295800.0
2008-06-02 13:10:00,42.56,42.93,42.55,42.89,324900.0,29.4361,29.692,29.4292,29.6643,324900.0
2008-06-02 13:15:00,42.89,42.89,42.67,42.69,181500.0,29.6643,29.6643,29.5122,29.526,181500.0
2008-06-02 13:20:00,42.69,42.78,42.56,42.78,207400.0,29.526,29.5882,29.4361,29.5882,207400.0
2008-06-02 13:25:00,42.78,42.84,42.67,42.7,218300.0,29.5882,29.6297,29.5122,29.5329,218300.0
2008-06-02 13:30:00,42.7,42.71,42.5,42.52,233800.0,29.5329,29.5398,29.3946,29.4084,233800.0
2008-06-02 13:35:00,42.54,42.6,42.49,42.5,212000.0,29.4222,29.4637,29.3877,29.3946,212000.0
2008-06-02 13:40:00,42.51,42.57,42.46,42.46,272900.0,29.4015,29.443,29.3669,29.3669,272900.0
2008-06-02 13:45:00,42.46,42.5,42.39,42.41,426700.0,29.3669,29.3946,29.3185,29.3323,426700.0
2008-06-02 13:50:00,42.41,42.44,42.34,42.36,365700.0,29.3323,29.3531,29.2839,29.2977,365700.0
2008-06-02 13:55:00,42.35,42.45,42.3,42.45,209900.0,29.2908,29.36,29.2562,29.36,209900.0
2008-06-02 14:00:00,42.43,42.55,42.39,42.54,184000.0,29.3462,29.4292,29.3185,29.4222,184000.0
2008-06-02 14:05:00,42.54,42.78,42.53,42.77,188700.0,29.4222,29.5882,29.4153,29.5813,188700.0
2008-06-02 14:10:00,42.76,42.88,42.75,42.83,240900.0,29.5744,29.6574,29.5675,29.6228,240900.0
2008-06-02 14:15:00,42.83,42.84,42.7,42.73,95200.0,29.6228,29.6297,29.5329,29.5536,95200.0
2008-06-02 14:20:00,42.73,42.87,42.73,42.8,126800.0,29.5536,29.6505,29.5536,29.6021,126800.0
2008-06-02 14:25:00,42.8,42.8,42.73,42.76,147800.0,29.6021,29.6021,29.5536,29.5744,147800.0
2008-06-02 14:30:00,42.76,42.77,42.61,42.61,121100.0,29.5744,29.5813,29.4707,29.4707,121100.0
2008-06-02 14:35:00,42.62,42.75,42.6,42.7,158900.0,29.4776,29.5675,29.4637,29.5329,158900.0
2008-06-02 14:40:00,42.7,42.71,42.64,42.68,104300.0,29.5329,29.5398,29.4914,29.5191,104300.0
2008-06-02 14:45:00,42.68,42.69,42.6,42.65,73500.0,29.5191,29.526,29.4637,29.4983,73500.0
2008-06-02 14:50:00,42.65,42.73,42.61,42.71,69600.0,29.4983,29.5536,29.4707,29.5398,69600.0
2008-06-02 14:55:00,42.71,42.86,42.69,42.73,148800.0,29.5398,29.6436,29.526,29.5536,148800.0
2008-06-02 15:00:00,42.73,42.91,42.73,42.86,235700.0,29.5536,29.6781,29.5536,29.6436,235700.0
2008-06-02 15:05:00,42.86,42.89,42.8,42.85,212800.0,29.6436,29.6643,29.6021,29.6366,212800.0
2008-06-02 15:10:00,42.85,42.93,42.78,42.81,197700.0,29.6366,29.692,29.5882,29.609,197700.0
2008-06-02 15:15:00,42.81,42.85,42.74,42.75,185100.0,29.609,29.6366,29.5606,29.5675,185100.0
2008-06-02 15:20:00,42.74,42.75,42.65,42.71,161400.0,29.5606,29.5675,29.4983,29.5398,161400.0
2008-06-02 15:25:00,42.7,42.97,42.7,42.88,271800.0,29.5329,29.7196,29.5329,29.6574,271800.0
2008-06-02 15:30:00,42.88,43.05,42.7,42.94,233700.0,29.6574,29.775,29.5329,29.6989,233700.0
2008-06-02 15:35:00,42.95,42.97,42.91,42.92,131500.0,29.7058,29.7196,29.6781,29.6851,131500.0
2008-06-02 15:40:00,42.91,42.99,42.88,42.99,222600.0,29.6781,29.7335,29.6574,29.7335,222600.0
2008-06-02 15:45:00,42.99,43.15,42.99,43.15,265500.0,29.7335,29.8441,29.7335,29.8441,265500.0
2008-06-02 15:50:00,43.14,43.23,43.12,43.22,430100.0,29.8372,29.8995,29.8234,29.8926,430100.0
2008-06-02 15:55:00,43.21,43.23,43.1,43.16,492200.0,29.8856,29.8995,29.8096,29.8511,492200.0
2008-06-03 09:30:00,43.45,43.95,43.36,43.55,350100.0,30.0516,30.3974,29.9894,30.1208,350100.0
2008-06-03 09:35:00,43.56,43.57,43.11,43.34,251600.0,30.1277,30.1346,29.8165,29.9755,251600.0
2008-06-03 09:40:00,43.32,43.46,43.18,43.29,158300.0,29.9617,30.0585,29.8649,29.941,158300.0
2008-06-03 09:45:00,43.29,43.36,43.03,43.05,208200.0,29.941,29.9894,29.7611,29.775,208200.0
2008-06-03 09:50:00,43.05,43.07,42.77,42.89,164000.0,29.775,29.7888,29.5813,29.6643,164000.0
2008-06-03 09:55:00,42.88,43.08,42.81,42.88,185300.0,29.6574,29.7957,29.609,29.6574,185300.0
2008-06-03 10:00:00,42.89,43.24,42.89,43.24,286500.0,29.6643,29.9064,29.6643,29.9064,286500.0
2008-06-03 10:05:00,43.24,43.31,42.91,42.96,190000.0,29.9064,29.9548,29.6781,29.7127,190000.0
2008-06-03 10:10:00,42.97,43.14,42.87,43.14,155300.0,29.7196,29.8372,29.6505,29.8372,155300.0
2008-06-03 10:15:00,43.14,43.15,42.79,42.88,200400.0,29.8372,29.8441,29.5951,29.6574,200400.0
2008-06-03 10:20:00,42.89,42.89,42.75,42.77,198000.0,29.6643,29.6643,29.5675,29.5813,198000.0
2008-06-03 10:25:00,42.77,42.85,42.67,42.71,165400.0,29.5813,29.6366,29.5122,29.5398,165400.0
2008-06-03 10:30:00,42.7,42.79,42.67,42.78,180100.0,29.5329,29.5951,29.5122,29.5882,180100.0
2008-06-03 10:35:00,42.79,42.86,42.56,42.58,168800.0,29.5951,29.6436,29.4361,29.4499,168800.0
2008-06-03 10:40:00,42.57,42.62,42.37,42.37,253600.0,29.443,29.4776,29.3047,29.3047,253600.0
2008-06-03 10:45:00,42.37,42.39,42.22,42.32,205500.0,29.3047,29.3185,29.2009,29.2701,205500.0
2008-06-03 10:50:00,42.33,42.65,42.32,42.53,174700.0,29.277,29.4983,29.2701,29.4153,174700.0
2008-06-03 10:55:00,42.52,42.72,42.48,42.7,129700.0,29.4084,29.5467,29.3807,29.5329,129700.0
2008-06-03 11:00:00,42.7,42.76,42.54,42.55,78600.0,29.5329,29.5744,29.4222,29.4292,78600.0
2008-06-03 11:05:00,42.56,42.6,42.46,42.49,121700.0,29.4361,29.4637,29.3669,29.3877,121700.0
2008-06-03 11:10:00,42.49,42.6,42.46,42.59,123000.0,29.3877,29.4637,29.3669,29.4568,123000.0
2008-06-03 11:15:00,42.59,42.65,42.49,42.54,291400.0,29.4568,29.4983,29.3877,29.4222,291400.0
2008-06-03 11:20:00,42.56,42.62,42.49,42.56,185700.0,29.4361,29.4776,29.3877,29.4361,185700.0
2008-06-03 11:25:00,42.56,42.59,42.48,42.5,199100.0,29.4361,29.4568,29.3807,29.3946,199100.0
2008-06-03 11:30:00,42.51,42.6,42.49,42.6,178100.0,29.4015,29.4637,29.3877,29.4637,178100.0
2008-06-03 11:35:00,42.6,42.72,42.56,42.64,330900.0,29.4637,29.5467,29.4361,29.4914,330900.0
2008-06-03 11:40:00,42.64,42.73,42.63,42.73,93900.0,29.4914,29.5536,29.4845,29.5536,93900.0
2008-06-03 11:45:00,42.74,43.1,42.73,43.09,253400.0,29.5606,29.8096,29.5536,29.8026,253400.0
2008-06-03 11:50:00,43.08,43.21,43.05,43.19,396400.0,29.7957,29.8856,29.775,29.8718,396400.0
2008-06-03 11:55:00,43.19,43.4,43.18,43.22,305500.0,29.8718,30.017,29.8649,29.8926,305500.0
2008-06-03 12:00:00,43.21,43.32,43.2,43.27,189900.0,29.8856,29.9617,29.8787,29.9271,189900.0
2008-06-03 12:05:00,43.26,43.27,43.13,43.16,136000.0,29.9202,29.9271,29.8303,29.8511,136000.0
2008-06-03 12:10:00,43.16,43.24,43.15,43.19,69600.0,29.8511,29.9064,29.8441,29.8718,69600.0
2008-06-03 12:15:00,43.2,43.25,43.16,43.21,126500.0,29.8787,29.9133,29.8511,29.8856,126500.0
2008-06-03 12:20:00,43.2,43.25,43.18,43.21,139200.0,29.8787,29.9133,29.8649,29.8856,139200.0
2008-06-03 12:25:00,43.22,43.23,43.11,43.14,114500.0,29.8926,29.8995,29.8165,29.8372,114500.0
2008-06-03 12:30:00,43.15,43.28,43.07,43.27,251600.0,29.8441,29.934,29.7888,29.9271,251600.0
2008-06-03 12:35:00,43.26,43.29,43.22,43.22,65600.0,29.9202,29.941,29.8926,29.8926,65600.0
2008-06-03 12:40:00,43.22,43.25,42.92,43.05,190100.0,29.8926,29.9133,29.6851,29.775,190100.0
2008-06-03 12:45:00,43.06,43.16,43.04,43.11,95100.0,29.7819,29.8511,29.7681,29.8165,95100.0
2008-06-03 12:50:00,43.11,43.13,43.03,43.03,47300.0,29.8165,29.8303,29.7611,29.7611,47300.0
2008-06-03 12:55:00,43.03,43.06,42.92,42.99,71600.0,29.7611,29.7819,29.6851,29.7335,71600.0
2008-06-03 13:00:00,43.0,43.04,42.94,42.94,51700.0,29.7404,29.7681,29.6989,29.6989,51700.0
2008-06-03 13:05:00,42.94,43.0,42.92,42.92,71700.0,29.6989,29.7404,29.6851,29.6851,71700.0
2008-06-03 13:10:00,42.92,42.95,42.87,42.88,90100.0,29.6851,29.7058,29.6505,29.6574,90100.0
2008-06-03 13:15:00,42.87,42.92,42.81,42.91,109600.0,29.6505,29.6851,29.609,29.6781,109600.0
2008-06-03 13:20:00,42.91,42.94,42.77,42.82,77800.0,29.6781,29.6989,29.5813,29.6159,77800.0
2008-06-03 13:25:00,42.81,42.81,42.58,42.62,170100.0,29.609,29.609,29.4499,29.4776,170100.0
2008-06-03 13:30:00,42.62,42.63,42.5,42.52,142200.0,29.4776,29.4845,29.3946,29.4084,142200.0
2008-06-03 13:35:00,42.53,42.62,42.27,42.3,149600.0,29.4153,29.4776,29.2355,29.2562,149600.0
2008-06-03 13:40:00,42.29,42.33,42.21,42.33,127800.0,29.2493,29.277,29.194,29.277,127800.0
2008-06-03 13:45:00,42.32,42.38,42.2,42.3,143500.0,29.2701,29.3116,29.1871,29.2562,143500.0
2008-06-03 13:50:00,42.29,42.31,42.02,42.05,172500.0,29.2493,29.2632,29.0626,29.0833,172500.0
2008-06-03 13:55:00,42.05,42.07,41.89,42.05,321100.0,29.0833,29.0972,28.9727,29.0833,321100.0
2008-06-03 14:00:00,42.05,42.16,41.94,42.16,217300.0,29.0833,29.1594,29.0073,29.1594,217300.0
2008-06-03 14:05:00,42.16,42.21,42.04,42.12,243200.0,29.1594,29.194,29.0764,29.1318,243200.0
2008-06-03 14:10:00,42.12,42.15,42.06,42.06,230300.0,29.1318,29.1525,29.0903,29.0903,230300.0
2008-06-03 14:15:00,42.06,42.14,41.94,42.05,215100.0,29.0903,29.1456,29.0073,29.0833,215100.0
2008-06-03 14:20:00,42.06,42.13,41.86,41.88,276300.0,29.0903,29.1387,28.9519,28.9658,276300.0
2008-06-03 14:25:00,41.88,41.89,41.57,41.86,289100.0,28.9658,28.9727,28.7513,28.9519,289100.0
2008-06-03 14:30:00,41.86,41.99,41.72,41.84,281900.0,28.9519,29.0418,28.8551,28.9381,281900.0
2008-06-03 14:35:00,41.85,42.06,41.81,41.9,320100.0,28.945,29.0903,28.9173,28.9796,320100.0
2008-06-03 14:40:00,41.9,41.99,41.74,41.94,182600.0,28.9796,29.0418,28.8689,29.0073,182600.0
2008-06-03 14:45:00,41.95,42.08,41.94,42.07,88600.0,29.0142,29.1041,29.0073,29.0972,88600.0
2008-06-03 14:50:00,42.06,42.41,42.05,42.38,207700.0,29.0903,29.3323,29.0833,29.3116,207700.0
2008-06-03 14:55:00,42.37,42.46,42.34,42.44,129600.0,29.3047,29.3669,29.2839,29.3531,129600.0
2008-06-03 15:00:00,42.46,42.76,42.19,42.63,428200.0,29.3669,29.5744,29.1802,29.4845,428200.0
2008-06-03 15:05:00,42.63,42.87,42.52,42.79,373400.0,29.4845,29.6505,29.4084,29.5951,373400.0
2008-06-03 15:10:00,42.78,42.78,42.47,42.55,251700.0,29.5882,29.5882,29.3738,29.4292,251700.0
2008-06-03 15:15:00,42.55,42.61,42.36,42.4,213400.0,29.4292,29.4707,29.2977,29.3254,213400.0
2008-06-03 15:20:00,42.41,42.64,42.37,42.6,228800.0,29.3323,29.4914,29.3047,29.4637,228800.0
2008-06-03 15:25:00,42.59,42.78,42.51,42.73,173200.0,29.4568,29.5882,29.4015,29.5536,173200.0
2008-06-03 15:30:00,42.72,42.91,42.57,42.84,450500.0,29.5467,29.6781,29.443,29.6297,450500.0
2008-06-03 15:35:00,42.84,43.02,42.72,42.77,314200.0,29.6297,29.7542,29.5467,29.5813,314200.0
2008-06-03 15:40:00,42.77,42.91,42.68,42.82,359300.0,29.5813,29.6781,29.5191,29.6159,359300.0
2008-06-03 15:45:00,42.82,42.93,42.8,42.83,282200.0,29.6159,29.692,29.6021,29.6228,282200.0
2008-06-03 15:50:00,42.83,42.89,42.74,42.79,295500.0,29.6228,29.6643,29.5606,29.5951,295500.0
2008-06-03 15:55:00,42.8,42.83,42.66,42.67,339700.0,29.6021,29.6228,29.5052,29.5122,339700.0
2008-06-04 09:30:00,43.0,43.45,42.79,42.86,534400.0,29.7404,30.0516,29.5951,29.6436,534400.0
2008-06-04 09:35:00,42.87,43.32,42.84,43.12,504700.0,29.6505,29.9617,29.6297,29.8234,504700.0
2008-06-04 09:40:00,43.1,43.48,43.1,43.45,310700.0,29.8096,30.0724,29.8096,30.0516,310700.0
2008-06-04 09:45:00,43.47,43.69,43.39,43.66,372600.0,30.0655,30.2176,30.0101,30.1969,372600.0
2008-06-04 09:50:00,43.67,43.78,43.43,43.45,288100.0,30.2038,30.2799,30.0378,30.0516,288100.0
2008-06-04 09:55:00,43.45,43.56,43.37,43.4,447700.0,30.0516,30.1277,29.9963,30.017,447700.0
2008-06-04 10:00:00,43.4,43.49,43.18,43.27,329400.0,30.017,30.0793,29.8649,29.9271,329400.0
2008-06-04 10:05:00,43.27,43.28,42.88,43.01,439000.0,29.9271,29.934,29.6574,29.7473,439000.0
2008-06-04 10:10:00,43.03,43.2,42.9,43.19,296000.0,29.7611,29.8787,29.6712,29.8718,296000.0
2008-06-04 10:15:00,43.19,43.2,42.94,43.1,151900.0,29.8718,29.8787,29.6989,29.8096,151900.0
2008-06-04 10:20:00,43.11,43.23,43.04,43.18,164900.0,29.8165,29.8995,29.7681,29.8649,164900.0
2008-06-04 10:25:00,43.17,43.38,43.16,43.36,365000.0,29.858,30.0032,29.8511,29.9894,365000.0
2008-06-04 10:30:00,43.36,43.39,43.28,43.31,297700.0,29.9894,30.0101,29.934,29.9548,297700.0
2008-06-04 10:35:00,43.31,43.49,43.08,43.33,364100.0,29.9548,30.0793,29.7957,29.9686,364100.0
2008-06-04 10:40:00,43.32,43.4,43.24,43.37,220300.0,29.9617,30.017,29.9064,29.9963,220300.0
2008-06-04 10:45:00,43.37,43.46,43.29,43.44,211200.0,29.9963,30.0585,29.941,30.0447,211200.0
2008-06-04 10:50:00,43.45,43.64,43.38,43.54,215900.0,30.0516,30.183,30.0032,30.1139,215900.0
2008-06-04 10:55:00,43.54,43.64,43.46,43.52,283000.0,30.1139,30.183,30.0585,30.1,283000.0
2008-06-04 11:00:00,43.51,43.54,43.42,43.54,242200.0,30.0931,30.1139,30.0309,30.1139,242200.0
2008-06-04 11:05:00,43.54,43.82,43.52,43.82,255100.0,30.1139,30.3075,30.1,30.3075,255100.0
2008-06-04 11:10:00,43.81,44.1,43.77,43.92,291100.0,30.3006,30.5012,30.273,30.3767,291100.0
2008-06-04 11:15:00,43.93,44.03,43.85,43.99,244000.0,30.3836,30.4528,30.3283,30.4251,244000.0
2008-06-04 11:20:00,43.98,44.17,43.89,44.15,271300.0,30.4182,30.5496,30.3559,30.5358,271300.0
2008-06-04 11:25:00,44.15,44.16,43.94,44.01,166200.0,30.5358,30.5427,30.3905,30.4389,166200.0
2008-06-04 11:30:00,44.0,44.04,43.82,43.82,126100.0,30.432,30.4597,30.3075,30.3075,126100.0
2008-06-04 11:35:00,43.83,43.9,43.82,43.83,87700.0,30.3144,30.3629,30.3075,30.3144,87700.0
2008-06-04 11:40:00,43.83,43.84,43.61,43.63,178300.0,30.3144,30.3214,30.1623,30.1761,178300.0
2008-06-04 11:45:00,43.64,43.7,43.53,43.55,89800.0,30.183,30.2245,30.107,30.1208,89800.0
2008-06-04 11:50:00,43.55,43.7,43.5,43.69,68700.0,30.1208,30.2245,30.0862,30.2176,68700.0
2008-06-04 11:55:00,43.69,43.78,43.67,43.72,63800.0,30.2176,30.2799,30.2038,30.2384,63800.0
2008-06-04 12:00:00,43.72,43.74,43.61,43.63,95600.0,30.2384,30.2522,30.1623,30.1761,95600.0
2008-06-04 12:05:00,43.62,43.64,43.56,43.64,58400.0,30.1692,30.183,30.1277,30.183,58400.0
2008-06-04 12:10:00,43.64,43.81,43.63,43.8,73700.0,30.183,30.3006,30.1761,30.2937,73700.0
2008-06-04 12:15:00,43.8,43.85,43.75,43.81,121300.0,30.2937,30.3283,30.2591,30.3006,121300.0
2008-06-04 12:20:00,43.82,43.82,43.68,43.7,75900.0,30.3075,30.3075,30.2107,30.2245,75900.0
2008-06-04 12:25:00,43.71,43.75,43.64,43.64,57700.0,30.2315,30.2591,30.183,30.183,57700.0
2008-06-04 12:30:00,43.64,43.7,43.63,43.66,63600.0,30.183,30.2245,30.1761,30.1969,63600.0
2008-06-04 12:35:00,43.66,43.74,43.39,43.51,166900.0,30.1969,30.2522,30.0101,30.0931,166900.0
2008-06-04 12:40:00,43.52,43.54,43.33,43.36,109700.0,30.1,30.1139,29.9686,29.9894,109700.0
2008-06-04 12:45:00,43.36,43.39,43.23,43.24,149900.0,29.9894,30.0101,29.8995,29.9064,149900.0
2008-06-04 12:50:00,43.23,43.25,43.12,43.12,141100.0,29.8995,29.9133,29.8234,29.8234,141100.0
2008-06-04 12:55:00,43.12,43.13,42.9,43.02,233900.0,29.8234,29.8303,29.6712,29.7542,233900.0
2008-06-04 13:00:00,43.02,43.22,43.02,43.15,111100.0,29.7542,29.8926,29.7542,29.8441,111100.0
2008-06-04 13:05:00,43.16,43.17,42.92,42.97,176100.0,29.8511,29.858,29.6851,29.7196,176100.0
2008-06-04 13:10:00,42.98,43.09,42.98,43.04,141200.0,29.7266,29.8026,29.7266,29.7681,141200.0
2008-06-04 13:15:00,43.04,43.3,43.02,43.29,110400.0,29.7681,29.9479,29.7542,29.941,110400.0
2008-06-04 13:20:00,43.29,43.39,43.27,43.33,94200.0,29.941,30.0101,29.9271,29.9686,94200.0
2008-06-04 13:25:00,43.34,43.58,43.33,43.53,112200.0,29.9755,30.1415,29.9686,30.107,112200.0
2008-06-04 13:30:00,43.53,43.54,43.42,43.5,125000.0,30.107,30.1139,30.0309,30.0862,125000.0
2008-06-04 13:35:00,43.51,43.59,43.45,43.47,71700.0,30.0931,30.1485,30.0516,30.0655,71700.0
2008-06-04 13:40:00,43.46,43.52,43.43,43.44,91200.0,30.0585,30.1,30.0378,30.0447,91200.0
2008-06-04 13:45:00,43.44,43.49,43.36,43.36,78300.0,30.0447,30.0793,29.9894,29.9894,78300.0
2008-06-04 13:50:00,43.36,43.54,43.34,43.48,103800.0,29.9894,30.1139,29.9755,30.0724,103800.0
2008-06-04 13:55:00,43.48,43.56,43.47,43.52,90400.0,30.0724,30.1277,30.0655,30.1,90400.0
2008-06-04 14:00:00,43.51,43.57,43.45,43.57,120400.0,30.0931,30.1346,30.0516,30.1346,120400.0
2008-06-04 14:05:00,43.56,43.57,43.41,43.42,188900.0,30.1277,30.1346,30.024,30.0309,188900.0
2008-06-04 14:10:00,43.42,43.47,43.3,43.36,124800.0,30.0309,30.0655,29.9479,29.9894,124800.0
2008-06-04 14:15:00,43.35,43.39,43.24,43.24,154500.0,29.9825,30.0101,29.9064,29.9064,154500.0
2008-06-04 14:20:00,43.24,43.45,43.21,43.32,156300.0,29.9064,30.0516,29.8856,29.9617,156300.0
2008-06-04 14:25:00,43.33,43.35,43.21,43.23,98700.0,29.9686,29.9825,29.8856,29.8995,98700.0
2008-06-04 14:30:00,43.23,43.4,43.13,43.35,123600.0,29.8995,30.017,29.8303,29.9825,123600.0
2008-06-04 14:35:00,43.36,43.55,43.36,43.54,85300.0,29.9894,30.1208,29.9894,30.1139,85300.0
2008-06-04 14:40:00,43.54,43.58,43.44,43.47,84900.0,30.1139,30.1415,30.0447,30.0655,84900.0
2008-06-04 14:45:00,43.47,43.47,43.18,43.31,260800.0,30.0655,30.0655,29.8649,29.9548,260800.0
2008-06-04 14:50:00,43.31,43.43,43.2,43.25,184500.0,29.9548,30.0378,29.8787,29.9133,184500.0
2008-06-04 14:55:00,43.25,43.3,43.15,43.18,196500.0,29.9133,29.9479,29.8441,29.8649,196500.0
2008-06-04 15:00:00,43.19,43.33,43.14,43.27,161200.0,29.8718,29.9686,29.8372,29.9271,161200.0
2008-06-04 15:05:00,43.27,43.42,43.22,43.31,145200.0,29.9271,30.0309,29.8926,29.9548,145200.0
2008-06-04 15:10:00,43.33,43.37,43.21,43.29,170700.0,29.9686,29.9963,29.8856,29.941,170700.0
2008-06-04 15:15:00,43.3,43.62,43.26,43.43,294700.0,29.9479,30.1692,29.9202,30.0378,294700.0
2008-06-04 15:20:00,43.44,43.53,43.38,43.49,141000.0,30.0447,30.107,30.0032,30.0793,141000.0
2008-06-04 15:25:00,43.49,43.55,43.39,43.46,151300.0,30.0793,30.1208,30.0101,30.0585,151300.0
2008-06-04 15:30:00,43.47,43.48,43.29,43.32,184400.0,30.0655,30.0724,29.941,29.9617,184400.0
2008-06-04 15:35:00,43.32,43.37,43.25,43.27,174100.0,29.9617,29.9963,29.9133,29.9271,174100.0
2008-06-04 15:40:00,43.28,43.28,43.12,43.13,259100.0,29.934,29.934,29.8234,29.8303,259100.0
2008-06-04 15:45:00,43.13,43.4,43.06,43.31,328700.0,29.8303,30.017,29.7819,29.9548,328700.0
2008-06-04 15:50:00,43.31,43.42,43.29,43.33,255200.0,29.9548,30.0309,29.941,29.9686,255200.0
2008-06-04 15:55:00,43.33,43.4,43.26,43.32,315000.0,29.9686,30.017,29.9202,29.9617,315000.0
2008-06-05 09:30:00,43.52,43.97,43.52,43.74,210300.0,30.1,30.4113,30.1,30.2522,210300.0
2008-06-05 09:35:00,43.73,43.92,43.67,43.9,163600.0,30.2453,30.3767,30.2038,30.3629,163600.0
2008-06-05 09:40:00,43.91,43.91,43.59,43.61,226700.0,30.3698,30.3698,30.1485,30.1623,226700.0
2008-06-05 09:45:00,43.6,43.74,43.6,43.7,173800.0,30.1554,30.2522,30.1554,30.2245,173800.0
2008-06-05 09:50:00,43.71,44.17,43.71,44.16,292300.0,30.2315,30.5496,30.2315,30.5427,292300.0
2008-06-05 09:55:00,44.16,44.26,44.14,44.24,208200.0,30.5427,30.6119,30.5289,30.598,208200.0
2008-06-05 10:00:00,44.24,44.26,44.04,44.14,307100.0,30.598,30.6119,30.4597,30.5289,307100.0
2008-06-05 10:05:00,44.14,44.36,44.09,44.29,146600.0,30.5289,30.681,30.4943,30.6326,146600.0
2008-06-05 10:10:00,44.29,44.57,44.26,44.54,242200.0,30.6326,30.8263,30.6119,30.8055,242200.0
2008-06-05 10:15:00,44.53,44.55,44.0,44.44,263200.0,30.7986,30.8124,30.432,30.7363,263200.0
2008-06-05 10:20:00,44.44,44.44,44.27,44.28,226400.0,30.7363,30.7363,30.6188,30.6257,226400.0
2008-06-05 10:25:00,44.28,44.32,44.22,44.28,214100.0,30.6257,30.6534,30.5842,30.6257,214100.0
2008-06-05 10:30:00,44.28,44.39,44.27,44.39,104100.0,30.6257,30.7018,30.6188,30.7018,104100.0
2008-06-05 10:35:00,44.38,44.44,44.33,44.44,93000.0,30.6948,30.7363,30.6603,30.7363,93000.0
2008-06-05 10:40:00,44.44,44.5,44.33,44.47,113700.0,30.7363,30.7778,30.6603,30.7571,113700.0
2008-06-05 10:45:00,44.49,44.59,44.47,44.55,132600.0,30.7709,30.8401,30.7571,30.8124,132600.0
2008-06-05 10:50:00,44.55,44.59,44.39,44.44,199800.0,30.8124,30.8401,30.7018,30.7363,199800.0
2008-06-05 10:55:00,44.44,44.5,44.28,44.33,142200.0,30.7363,30.7778,30.6257,30.6603,142200.0
2008-06-05 11:00:00,44.33,44.33,44.15,44.15,97500.0,30.6603,30.6603,30.5358,30.5358,97500.0
2008-06-05 11:05:00,44.15,44.16,43.98,44.03,117500.0,30.5358,30.5427,30.4182,30.4528,117500.0
2008-06-05 11:10:00,44.03,44.12,44.03,44.09,63100.0,30.4528,30.515,30.4528,30.4943,63100.0
2008-06-05 11:15:00,44.09,44.14,44.05,44.07,59300.0,30.4943,30.5289,30.4666,30.4804,59300.0
2008-06-05 11:20:00,44.08,44.11,43.81,43.84,165800.0,30.4874,30.5081,30.3006,30.3214,165800.0
2008-06-05 11:25:00,43.85,43.99,43.85,43.96,110600.0,30.3283,30.4251,30.3283,30.4044,110600.0
2008-06-05 11:30:00,43.97,44.09,43.97,43.99,72200.0,30.4113,30.4943,30.4113,30.4251,72200.0
2008-06-05 11:35:00,43.99,44.12,43.99,44.05,54000.0,30.4251,30.515,30.4251,30.4666,54000.0
2008-06-05 11:40:00,44.05,44.18,44.04,44.16,68200.0,30.4666,30.5565,30.4597,30.5427,68200.0
2008-06-05 11:45:00,44.16,44.24,44.13,44.19,57400.0,30.5427,30.598,30.5219,30.5634,57400.0
2008-06-05 11:50:00,44.19,44.22,44.09,44.15,301200.0,30.5634,30.5842,30.4943,30.5358,301200.0
2008-06-05 11:55:00,44.15,44.16,44.06,44.15,96200.0,30.5358,30.5427,30.4735,30.5358,96200.0
2008-06-05 12:00:00,44.14,44.26,44.11,44.24,70000.0,30.5289,30.6119,30.5081,30.598,70000.0
2008-06-05 12:05:00,44.25,44.25,44.11,44.16,51800.0,30.6049,30.6049,30.5081,30.5427,51800.0
2008-06-05 12:10:00,44.16,44.21,44.09,44.14,55900.0,30.5427,30.5773,30.4943,30.5289,55900.0
2008-06-05 12:15:00,44.13,44.23,44.09,44.19,67700.0,30.5219,30.5911,30.4943,30.5634,67700.0
2008-06-05 12:20:00,44.18,44.41,44.18,44.39,99200.0,30.5565,30.7156,30.5565,30.7018,99200.0
2008-06-05 12:25:00,44.4,44.42,44.27,44.29,93300.0,30.7087,30.7225,30.6188,30.6326,93300.0
2008-06-05 12:30:00,44.28,44.44,44.27,44.37,113600.0,30.6257,30.7363,30.6188,30.6879,113600.0
2008-06-05 12:35:00,44.36,44.39,44.3,44.37,85600.0,30.681,30.7018,30.6395,30.6879,85600.0
2008-06-05 12:40:00,44.36,44.39,44.3,44.32,48700.0,30.681,30.7018,30.6395,30.6534,48700.0
2008-06-05 12:45:00,44.31,44.31,44.14,44.14,198500.0,30.6464,30.6464,30.5289,30.5289,198500.0
2008-06-05 12:50:00,44.15,44.2,44.0,44.06,146900.0,30.5358,30.5704,30.432,30.4735,146900.0
2008-06-05 12:55:00,44.04,44.14,43.75,44.09,94200.0,30.4597,30.5289,30.2591,30.4943,94200.0
2008-06-05 13:00:00,44.1,44.18,44.0,44.17,66100.0,30.5012,30.5565,30.432,30.5496,66100.0
2008-06-05 13:05:00,44.17,44.4,44.14,44.4,199000.0,30.5496,30.7087,30.5289,30.7087,199000.0
2008-06-05 13:10:00,44.39,44.45,44.36,44.43,260200.0,30.7018,30.7433,30.681,30.7294,260200.0
2008-06-05 13:15:00,44.43,44.46,44.37,44.41,132900.0,30.7294,30.7502,30.6879,30.7156,132900.0
2008-06-05 13:20:00,44.41,44.44,44.12,44.12,116800.0,30.7156,30.7363,30.515,30.515,116800.0
2008-06-05 13:25:00,44.13,44.24,44.1,44.12,82500.0,30.5219,30.598,30.5012,30.515,82500.0
2008-06-05 13:30:00,44.11,44.11,44.0,44.02,123800.0,30.5081,30.5081,30.432,30.4459,123800.0
2008-06-05 13:35:00,44.0,44.18,44.0,44.14,59100.0,30.432,30.5565,30.432,30.5289,59100.0
2008-06-05 13:40:00,44.14,44.25,44.13,44.21,43200.0,30.5289,30.6049,30.5219,30.5773,43200.0
2008-06-05 13:45:00,44.22,44.24,44.08,44.15,50700.0,30.5842,30.598,30.4874,30.5358,50700.0
2008-06-05 13:50:00,44.15,44.15,44.03,44.03,65400.0,30.5358,30.5358,30.4528,30.4528,65400.0
2008-06-05 13:55:00,44.04,44.05,43.96,43.99,107600.0,30.4597,30.4666,30.4044,30.4251,107600.0
2008-06-05 14:00:00,44.0,44.01,43.9,43.9,157400.0,30.432,30.4389,30.3629,30.3629,157400.0
2008-06-05 14:05:00,43.9,43.98,43.89,43.9,90800.0,30.3629,30.4182,30.3559,30.3629,90800.0
2008-06-05 14:10:00,43.9,43.91,43.8,43.83,126900.0,30.3629,30.3698,30.2937,30.3144,126900.0
2008-06-05 14:15:00,43.82,43.82,43.78,43.79,143800.0,30.3075,30.3075,30.2799,30.2868,143800.0
2008-06-05 14:20:00,43.78,43.79,43.27,43.46,758000.0,30.2799,30.2868,29.9271,30.0585,758000.0
2008-06-05 14:25:00,43.46,43.6,43.44,43.54,287400.0,30.0585,30.1554,30.0447,30.1139,287400.0
2008-06-05 14:30:00,43.54,43.66,43.5,43.66,221900.0,30.1139,30.1969,30.0862,30.1969,221900.0
2008-06-05 14:35:00,43.65,43.88,43.64,43.88,191200.0,30.19,30.349,30.183,30.349,191200.0
2008-06-05 14:40:00,43.87,43.87,43.7,43.82,89500.0,30.3421,30.3421,30.2245,30.3075,89500.0
2008-06-05 14:45:00,43.83,43.9,43.81,43.84,93600.0,30.3144,30.3629,30.3006,30.3214,93600.0
2008-06-05 14:50:00,43.84,44.07,43.8,44.06,111100.0,30.3214,30.4804,30.2937,30.4735,111100.0
2008-06-05 14:55:00,44.05,44.19,44.04,44.16,196200.0,30.4666,30.5634,30.4597,30.5427,196200.0
2008-06-05 15:00:00,44.15,44.22,44.11,44.19,144400.0,30.5358,30.5842,30.5081,30.5634,144400.0
2008-06-05 15:05:00,44.18,44.57,44.18,44.57,320800.0,30.5565,30.8263,30.5565,30.8263,320800.0
2008-06-05 15:10:00,44.57,44.58,44.44,44.5,196100.0,30.8263,30.8332,30.7363,30.7778,196100.0
2008-06-05 15:15:00,44.5,44.53,44.38,44.39,115800.0,30.7778,30.7986,30.6948,30.7018,115800.0
2008-06-05 15:20:00,44.38,44.56,44.31,44.54,153000.0,30.6948,30.8193,30.6464,30.8055,153000.0
2008-06-05 15:25:00,44.55,44.69,44.55,44.63,214500.0,30.8124,30.9093,30.8124,30.8678,214500.0
2008-06-05 15:30:00,44.63,44.75,44.59,44.71,382700.0,30.8678,30.9508,30.8401,30.9231,382700.0
2008-06-05 15:35:00,44.71,44.81,44.71,44.76,227500.0,30.9231,30.9923,30.9231,30.9577,227500.0
2008-06-05 15:40:00,44.76,44.8,44.68,44.73,364900.0,30.9577,30.9853,30.9023,30.9369,364900.0
2008-06-05 15:45:00,44.72,44.72,44.6,44.65,331400.0,30.93,30.93,30.847,30.8816,331400.0
2008-06-05 15:50:00,44.65,44.68,44.56,44.61,368300.0,30.8816,30.9023,30.8193,30.8539,368300.0
2008-06-05 15:55:00,44.61,44.7,44.55,44.56,450700.0,30.8539,30.9162,30.8124,30.8193,450700.0
2008-06-06 09:30:00,44.16,44.27,43.7,43.73,404700.0,30.5427,30.6188,30.2245,30.2453,404700.0
2008-06-06 09:35:00,43.72,43.82,43.58,43.61,221400.0,30.2384,30.3075,30.1415,30.1623,221400.0
2008-06-06 09:40:00,43.62,43.7,43.56,43.56,137100.0,30.1692,30.2245,30.1277,30.1277,137100.0
2008-06-06 09:45:00,43.55,43.61,43.26,43.27,301600.0,30.1208,30.1623,29.9202,29.9271,301600.0
2008-06-06 09:50:00,43.27,43.59,43.24,43.58,440000.0,29.9271,30.1485,29.9064,30.1415,440000.0
2008-06-06 09:55:00,43.59,43.68,43.04,43.06,483000.0,30.1485,30.2107,29.7681,29.7819,483000.0
2008-06-06 10:00:00,43.07,43.07,42.67,42.81,594400.0,29.7888,29.7888,29.5122,29.609,594400.0
2008-06-06 10:05:00,42.8,42.82,42.51,42.53,478700.0,29.6021,29.6159,29.4015,29.4153,478700.0
2008-06-06 10:10:00,42.54,42.8,42.5,42.76,266600.0,29.4222,29.6021,29.3946,29.5744,266600.0
2008-06-06 10:15:00,42.77,42.84,42.65,42.78,182300.0,29.5813,29.6297,29.4983,29.5882,182300.0
2008-06-06 10:20:00,42.78,42.95,42.75,42.93,170100.0,29.5882,29.7058,29.5675,29.692,170100.0
2008-06-06 10:25:00,42.93,42.94,42.77,42.89,192900.0,29.692,29.6989,29.5813,29.6643,192900.0
2008-06-06 10:30:00,42.88,43.03,42.72,43.0,286800.0,29.6574,29.7611,29.5467,29.7404,286800.0
2008-06-06 10:35:00,43.01,43.01,42.73,42.74,220400.0,29.7473,29.7473,29.5536,29.5606,220400.0
2008-06-06 10:40:00,42.74,42.85,42.61,42.62,269100.0,29.5606,29.6366,29.4707,29.4776,269100.0
2008-06-06 10:45:00,42.63,42.8,42.62,42.79,157100.0,29.4845,29.6021,29.4776,29.5951,157100.0
2008-06-06 10:50:00,42.79,42.83,42.63,42.72,160800.0,29.5951,29.6228,29.4845,29.5467,160800.0
2008-06-06 10:55:00,42.72,42.73,42.55,42.55,190600.0,29.5467,29.5536,29.4292,29.4292,190600.0
2008-06-06 11:00:00,42.55,42.6,42.51,42.58,143800.0,29.4292,29.4637,29.4015,29.4499,143800.0
2008-06-06 11:05:00,42.57,42.57,42.24,42.27,343100.0,29.443,29.443,29.2147,29.2355,343100.0
2008-06-06 11:10:00,42.27,42.41,42.26,42.31,193100.0,29.2355,29.3323,29.2286,29.2632,193100.0
2008-06-06 11:15:00,42.32,42.34,42.22,42.26,191600.0,29.2701,29.2839,29.2009,29.2286,191600.0
2008-06-06 11:20:00,42.26,42.29,42.2,42.23,162800.0,29.2286,29.2493,29.1871,29.2078,162800.0
2008-06-06 11:25:00,42.24,42.26,42.15,42.21,194000.0,29.2147,29.2286,29.1525,29.194,194000.0
2008-06-06 11:30:00,42.21,42.22,42.09,42.12,336000.0,29.194,29.2009,29.111,29.1318,336000.0
2008-06-06 11:35:00,42.14,42.25,42.11,42.21,140200.0,29.1456,29.2217,29.1248,29.194,140200.0
2008-06-06 11:40:00,42.22,42.25,42.17,42.21,150900.0,29.2009,29.2217,29.1663,29.194,150900.0
2008-06-06 11:45:00,42.21,42.26,42.2,42.23,151800.0,29.194,29.2286,29.1871,29.2078,151800.0
2008-06-06 11:50:00,42.24,42.25,42.18,42.2,148500.0,29.2147,29.2217,29.1732,29.1871,148500.0
2008-06-06 11:55:00,42.2,42.21,42.15,42.15,110800.0,29.1871,29.194,29.1525,29.1525,110800.0
2008-06-06 12:00:00,42.15,42.19,42.12,42.15,272800.0,29.1525,29.1802,29.1318,29.1525,272800.0
2008-06-06 12:05:00,42.13,42.15,42.01,42.03,490600.0,29.1387,29.1525,29.0557,29.0695,490600.0
2008-06-06 12:10:00,42.04,42.19,42.03,42.12,345600.0,29.0764,29.1802,29.0695,29.1318,345600.0
2008-06-06 12:15:00,42.12,42.34,42.12,42.32,221200.0,29.1318,29.2839,29.1318,29.2701,221200.0
2008-06-06 12:20:00,42.32,42.42,42.2,42.37,175900.0,29.2701,29.3392,29.1871,29.3047,175900.0
2008-06-06 12:25:00,42.37,42.4,42.3,42.4,143400.0,29.3047,29.3254,29.2562,29.3254,143400.0
2008-06-06 12:30:00,42.4,42.47,42.35,42.41,105300.0,29.3254,29.3738,29.2908,29.3323,105300.0
2008-06-06 12:35:00,42.42,42.55,42.4,42.52,224000.0,29.3392,29.4292,29.3254,29.4084,224000.0
2008-06-06 12:40:00,42.51,42.59,42.5,42.52,130100.0,29.4015,29.4568,29.3946,29.4084,130100.0
2008-06-06 12:45:00,42.51,42.69,42.5,42.65,191000.0,29.4015,29.526,29.3946,29.4983,191000.0
2008-06-06 12:50:00,42.64,42.69,42.53,42.57,174200.0,29.4914,29.526,29.4153,29.443,174200.0
2008-06-06 12:55:00,42.56,42.56,42.44,42.52,208900.0,29.4361,29.4361,29.3531,29.4084,208900.0
2008-06-06 13:00:00,42.53,42.59,42.44,42.5,264900.0,29.4153,29.4568,29.3531,29.3946,264900.0
2008-06-06 13:05:00,42.5,42.59,42.48,42.53,208600.0,29.3946,29.4568,29.3807,29.4153,208600.0
2008-06-06 13:10:00,42.54,42.57,42.43,42.5,162300.0,29.4222,29.443,29.3462,29.3946,162300.0
2008-06-06 13:15:00,42.5,42.54,42.31,42.33,120200.0,29.3946,29.4222,29.2632,29.277,120200.0
2008-06-06 13:20:00,42.34,42.49,42.34,42.42,186800.0,29.2839,29.3877,29.2839,29.3392,186800.0
2008-06-06 13:25:00,42.41,42.47,42.33,42.34,103900.0,29.3323,29.3738,29.277,29.2839,103900.0
2008-06-06 13:30:00,42.35,42.35,42.27,42.28,124100.0,29.2908,29.2908,29.2355,29.2424,124100.0
2008-06-06 13:35:00,42.29,42.41,42.25,42.28,119000.0,29.2493,29.3323,29.2217,29.2424,119000.0
2008-06-06 13:40:00,42.28,42.41,42.27,42.39,105800.0,29.2424,29.3323,29.2355,29.3185,105800.0
2008-06-06 13:45:00,42.4,42.41,42.32,42.34,84000.0,29.3254,29.3323,29.2701,29.2839,84000.0
2008-06-06 13:50:00,42.33,42.38,42.17,42.25,156800.0,29.277,29.3116,29.1663,29.2217,156800.0
2008-06-06 13:55:00,42.24,42.27,42.18,42.21,162700.0,29.2147,29.2355,29.1732,29.194,162700.0
2008-06-06 14:00:00,42.2,42.23,42.05,42.06,191800.0,29.1871,29.2078,29.0833,29.0903,191800.0
2008-06-06 14:05:00,42.05,42.07,41.95,41.96,196700.0,29.0833,29.0972,29.0142,29.0211,196700.0
2008-06-06 14:10:00,41.97,41.99,41.9,41.9,208100.0,29.028,29.0418,28.9796,28.9796,208100.0
2008-06-06 14:15:00,41.91,41.93,41.7,41.78,509700.0,28.9865,29.0003,28.8413,28.8966,509700.0
2008-06-06 14:20:00,41.78,41.81,41.71,41.73,242300.0,28.8966,28.9173,28.8482,28.862,242300.0
2008-06-06 14:25:00,41.73,41.77,41.58,41.68,339100.0,28.862,28.8897,28.7583,28.8274,339100.0
2008-06-06 14:30:00,41.68,41.85,41.65,41.67,321700.0,28.8274,28.945,28.8067,28.8205,321700.0
2008-06-06 14:35:00,41.66,41.69,41.51,41.52,255200.0,28.8136,28.8343,28.7099,28.7168,255200.0
2008-06-06 14:40:00,41.52,41.7,41.5,41.65,240000.0,28.7168,28.8413,28.7029,28.8067,240000.0
2008-06-06 14:45:00,41.64,41.68,41.47,41.5,215700.0,28.7998,28.8274,28.6822,28.7029,215700.0
2008-06-06 14:50:00,41.49,41.5,41.36,41.36,327600.0,28.696,28.7029,28.6061,28.6061,327600.0
2008-06-06 14:55:00,41.36,41.43,41.13,41.14,453800.0,28.6061,28.6545,28.447,28.4539,453800.0
2008-06-06 15:00:00,41.16,41.33,41.15,41.16,452500.0,28.4678,28.5854,28.4609,28.4678,452500.0
2008-06-06 15:05:00,41.16,41.32,41.11,41.31,429300.0,28.4678,28.5784,28.4332,28.5715,429300.0
2008-06-06 15:10:00,41.32,41.39,41.24,41.26,578300.0,28.5784,28.6269,28.5231,28.5369,578300.0
2008-06-06 15:15:00,41.26,41.31,41.1,41.22,575100.0,28.5369,28.5715,28.4263,28.5093,575100.0
2008-06-06 15:20:00,41.23,41.38,41.15,41.21,484000.0,28.5162,28.6199,28.4609,28.5024,484000.0
2008-06-06 15:25:00,41.2,41.25,41.05,41.09,428400.0,28.4954,28.53,28.3917,28.4194,428400.0
2008-06-06 15:30:00,41.08,41.16,41.04,41.08,396900.0,28.4124,28.4678,28.3848,28.4124,396900.0
2008-06-06 15:35:00,41.07,41.21,41.03,41.19,483200.0,28.4055,28.5024,28.3779,28.4885,483200.0
2008-06-06 15:40:00,41.19,41.2,40.98,40.98,542900.0,28.4885,28.4954,28.3433,28.3433,542900.0
2008-06-06 15:45:00,40.98,41.01,40.79,40.85,682800.0,28.3433,28.364,28.2119,28.2534,682800.0
2008-06-06 15:50:00,40.85,40.88,40.67,40.73,899300.0,28.2534,28.2741,28.1289,28.1704,899300.0
2008-06-06 15:55:00,40.73,40.85,40.67,40.77,1375900.0,28.1704,28.2534,28.1289,28.198,1375900.0
2008-06-09 09:30:00,40.85,40.94,40.37,40.4,348700.0,28.2534,28.3156,27.9214,27.9421,348700.0
2008-06-09 09:35:00,40.42,40.65,40.37,40.42,342200.0,27.956,28.115,27.9214,27.956,342200.0
2008-06-09 09:40:00,40.42,40.42,40.14,40.39,387000.0,27.956,27.956,27.7623,27.9352,387000.0
2008-06-09 09:45:00,40.38,40.41,39.9,39.96,399600.0,27.9283,27.9491,27.5963,27.6378,399600.0
2008-06-09 09:50:00,39.96,40.71,39.96,40.64,354900.0,27.6378,28.1565,27.6378,28.1081,354900.0
2008-06-09 09:55:00,40.64,41.0,40.63,40.9,320100.0,28.1081,28.3571,28.1012,28.288,320100.0
2008-06-09 10:00:00,40.89,41.26,40.81,40.87,465200.0,28.281,28.5369,28.2257,28.2672,465200.0
2008-06-09 10:05:00,40.87,40.9,40.53,40.54,303200.0,28.2672,28.288,28.032,28.039,303200.0
2008-06-09 10:10:00,40.53,40.84,40.33,40.71,372800.0,28.032,28.2465,27.8937,28.1565,372800.0
2008-06-09 10:15:00,40.7,40.96,40.67,40.73,417100.0,28.1496,28.3295,28.1289,28.1704,417100.0
2008-06-09 10:20:00,40.73,41.04,40.69,40.95,200800.0,28.1704,28.3848,28.1427,28.3225,200800.0
2008-06-09 10:25:00,40.95,40.97,40.8,40.89,152100.0,28.3225,28.3364,28.2188,28.281,152100.0
2008-06-09 10:30:00,40.89,41.09,40.86,41.07,240200.0,28.281,28.4194,28.2603,28.4055,240200.0
2008-06-09 10:35:00,41.07,41.09,40.78,40.79,210400.0,28.4055,28.4194,28.205,28.2119,210400.0
2008-06-09 10:40:00,40.79,40.85,40.66,40.66,159800.0,28.2119,28.2534,28.122,28.122,159800.0
2008-06-09 10:45:00,40.66,40.68,40.6,40.66,120600.0,28.122,28.1358,28.0805,28.122,120600.0
2008-06-09 10:50:00,40.66,40.72,40.25,40.61,641900.0,28.122,28.1635,27.8384,28.0874,641900.0
2008-06-09 10:55:00,40.61,40.61,40.5,40.52,71800.0,28.0874,28.0874,28.0113,28.0251,71800.0
2008-06-09 11:00:00,40.51,40.54,40.38,40.53,83400.0,28.0182,28.039,27.9283,28.032,83400.0
2008-06-09 11:05:00,40.52,40.57,40.51,40.56,51800.0,28.0251,28.0597,28.0182,28.0528,51800.0
2008-06-09 11:10:00,40.56,40.71,40.55,40.64,94300.0,28.0528,28.1565,28.0459,28.1081,94300.0
2008-06-09 11:15:00,40.65,40.73,40.61,40.72,80300.0,28.115,28.1704,28.0874,28.1635,80300.0
2008-06-09 11:20:00,40.73,40.92,40.72,40.89,115000.0,28.1704,28.3018,28.1635,28.281,115000.0
2008-06-09 11:25:00,40.89,41.0,40.89,40.96,129400.0,28.281,28.3571,28.281,28.3295,129400.0
2008-06-09 11:30:00,40.97,41.1,40.96,41.05,104200.0,28.3364,28.4263,28.3295,28.3917,104200.0
2008-06-09 11:35:00,41.05,41.09,40.92,40.93,157300.0,28.3917,28.4194,28.3018,28.3087,157300.0
2008-06-09 11:40:00,40.92,40.92,40.72,40.76,136400.0,28.3018,28.3018,28.1635,28.1911,136400.0
2008-06-09 11:45:00,40.77,40.86,40.76,40.86,57600.0,28.198,28.2603,28.1911,28.2603,57600.0
2008-06-09 11:50:00,40.86,40.86,40.63,40.63,65600.0,28.2603,28.2603,28.1012,28.1012,65600.0
2008-06-09 11:55:00,40.64,40.65,40.5,40.6,93200.0,28.1081,28.115,28.0113,28.0805,93200.0
2008-06-09 12:00:00,40.6,40.64,40.47,40.48,79600.0,28.0805,28.1081,27.9905,27.9975,79600.0
2008-06-09 12:05:00,40.46,40.51,40.41,40.49,56000.0,27.9836,28.0182,27.9491,28.0044,56000.0
2008-06-09 12:10:00,40.49,40.5,40.45,40.47,74500.0,28.0044,28.0113,27.9767,27.9905,74500.0
2008-06-09 12:15:00,40.47,40.55,40.47,40.5,63400.0,27.9905,28.0459,27.9905,28.0113,63400.0
2008-06-09 12:20:00,40.51,40.57,40.49,40.55,65700.0,28.0182,28.0597,28.0044,28.0459,65700.0
2008-06-09 12:25:00,40.54,40.56,40.44,40.45,71600.0,28.039,28.0528,27.9698,27.9767,71600.0
2008-06-09 12:30:00,40.45,40.46,40.39,40.46,80000.0,27.9767,27.9836,27.9352,27.9836,80000.0
2008-06-09 12:35:00,40.45,40.49,40.42,40.47,58400.0,27.9767,28.0044,27.956,27.9905,58400.0
2008-06-09 12:40:00,40.48,40.58,40.47,40.5,74300.0,27.9975,28.0666,27.9905,28.0113,74300.0
2008-06-09 12:45:00,40.49,40.51,40.44,40.48,42700.0,28.0044,28.0182,27.9698,27.9975,42700.0
2008-06-09 12:50:00,40.46,40.59,40.41,40.44,85500.0,27.9836,28.0735,27.9491,27.9698,85500.0
2008-06-09 12:55:00,40.43,40.44,40.34,40.44,80600.0,27.9629,27.9698,27.9006,27.9698,80600.0
2008-06-09 13:00:00,40.43,40.45,40.32,40.33,87000.0,27.9629,27.9767,27.8868,27.8937,87000.0
2008-06-09 13:05:00,40.32,40.33,40.01,40.05,207700.0,27.8868,27.8937,27.6724,27.7001,207700.0
2008-06-09 13:10:00,40.06,40.17,40.04,40.05,111000.0,27.707,27.7831,27.6931,27.7001,111000.0
2008-06-09 13:15:00,40.05,40.05,39.72,39.83,336600.0,27.7001,27.7001,27.4718,27.5479,336600.0
2008-06-09 13:20:00,39.83,39.88,39.63,39.81,238700.0,27.5479,27.5825,27.4096,27.5341,238700.0
2008-06-09 13:25:00,39.82,40.0,39.8,39.91,166300.0,27.541,27.6655,27.5272,27.6032,166300.0
2008-06-09 13:30:00,39.91,40.04,39.9,39.94,148900.0,27.6032,27.6931,27.5963,27.624,148900.0
2008-06-09 13:35:00,39.94,40.1,39.94,40.08,114200.0,27.624,27.7346,27.624,27.7208,114200.0
2008-06-09 13:40:00,40.08,40.08,39.88,39.96,167000.0,27.7208,27.7208,27.5825,27.6378,167000.0
2008-06-09 13:45:00,39.96,39.96,39.79,39.81,233900.0,27.6378,27.6378,27.5202,27.5341,233900.0
2008-06-09 13:50:00,39.82,39.87,39.66,39.67,273000.0,27.541,27.5756,27.4303,27.4372,273000.0
2008-06-09 13:55:00,39.67,39.68,39.52,39.53,245800.0,27.4372,27.4442,27.3335,27.3404,245800.0
2008-06-09 14:00:00,39.54,39.55,39.3,39.35,411500.0,27.3473,27.3542,27.1813,27.2159,411500.0
2008-06-09 14:05:00,39.36,39.39,39.1,39.11,444900.0,27.2228,27.2436,27.043,27.0499,444900.0
2008-06-09 14:10:00,39.12,39.13,38.99,38.99,428300.0,27.0568,27.0638,26.9669,26.9669,428300.0
2008-06-09 14:15:00,39.01,39.02,38.86,38.96,306300.0,26.9808,26.9877,26.877,26.9462,306300.0
2008-06-09 14:20:00,38.96,39.16,38.95,39.12,411900.0,26.9462,27.0845,26.9393,27.0568,411900.0
2008-06-09 14:25:00,39.12,39.26,39.08,39.22,382600.0,27.0568,27.1537,27.0292,27.126,382600.0
2008-06-09 14:30:00,39.22,39.34,39.19,39.24,275500.0,27.126,27.209,27.1053,27.1398,275500.0
2008-06-09 14:35:00,39.24,39.46,39.15,39.44,360600.0,27.1398,27.292,27.0776,27.2782,360600.0
2008-06-09 14:40:00,39.44,39.44,39.23,39.25,264900.0,27.2782,27.2782,27.1329,27.1468,264900.0
2008-06-09 14:45:00,39.27,39.34,39.23,39.26,263700.0,27.1606,27.209,27.1329,27.1537,263700.0
2008-06-09 14:50:00,39.26,39.31,39.2,39.2,261600.0,27.1537,27.1883,27.1122,27.1122,261600.0
2008-06-09 14:55:00,39.2,39.23,39.12,39.14,245800.0,27.1122,27.1329,27.0568,27.0707,245800.0
2008-06-09 15:00:00,39.14,39.23,39.1,39.11,524700.0,27.0707,27.1329,27.043,27.0499,524700.0
2008-06-09 15:05:00,39.11,39.15,39.0,39.04,435500.0,27.0499,27.0776,26.9738,27.0015,435500.0
2008-06-09 15:10:00,39.03,39.08,38.95,38.95,440500.0,26.9946,27.0292,26.9393,26.9393,440500.0
2008-06-09 15:15:00,38.95,38.98,38.86,38.9,459900.0,26.9393,26.96,26.877,26.9047,459900.0
2008-06-09 15:20:00,38.9,39.0,38.84,38.87,537400.0,26.9047,26.9738,26.8632,26.8839,537400.0
2008-06-09 15:25:00,38.87,38.89,38.73,38.76,515500.0,26.8839,26.8978,26.7871,26.8078,515500.0
2008-06-09 15:30:00,38.76,38.99,38.76,38.98,685500.0,26.8078,26.9669,26.8078,26.96,685500.0
2008-06-09 15:35:00,38.98,39.99,38.97,39.03,476400.0,26.96,27.6586,26.9531,26.9946,476400.0
2008-06-09 15:40:00,39.04,39.26,39.03,39.24,831600.0,27.0015,27.1537,26.9946,27.1398,831600.0
2008-06-09 15:45:00,39.24,39.27,39.11,39.19,703300.0,27.1398,27.1606,27.0499,27.1053,703300.0
2008-06-09 15:50:00,39.2,39.44,39.18,39.35,1044500.0,27.1122,27.2782,27.0983,27.2159,1044500.0
2008-06-09 15:55:00,39.35,39.39,39.24,39.38,815200.0,27.2159,27.2436,27.1398,27.2367,815200.0
2008-06-10 09:30:00,38.95,39.62,38.33,38.44,651000.0,26.9393,27.4027,26.5104,26.5865,651000.0
2008-06-10 09:35:00,38.44,38.99,38.37,38.67,892700.0,26.5865,26.9669,26.5381,26.7456,892700.0
2008-06-10 09:40:00,38.67,38.79,38.44,38.79,461700.0,26.7456,26.8286,26.5865,26.8286,461700.0
2008-06-10 09:45:00,38.76,39.08,38.45,39.06,638200.0,26.8078,27.0292,26.5934,27.0153,638200.0
2008-06-10 09:50:00,39.06,39.11,38.66,38.66,427400.0,27.0153,27.0499,26.7387,26.7387,427400.0
2008-06-10 09:55:00,38.67,38.67,38.24,38.37,435200.0,26.7456,26.7456,26.4482,26.5381,435200.0
2008-06-10 10:00:00,38.37,38.47,38.22,38.32,468900.0,26.5381,26.6073,26.4344,26.5035,468900.0
2008-06-10 10:05:00,38.32,38.46,38.26,38.42,302600.0,26.5035,26.6004,26.462,26.5727,302600.0
2008-06-10 10:10:00,38.42,39.12,38.41,39.04,893100.0,26.5727,27.0568,26.5658,27.0015,893100.0
2008-06-10 10:15:00,39.04,39.27,38.91,39.19,746700.0,27.0015,27.1606,26.9116,27.1053,746700.0
2008-06-10 10:20:00,39.2,39.21,38.99,39.02,481200.0,27.1122,27.1191,26.9669,26.9877,481200.0
2008-06-10 10:25:00,39.01,39.05,38.87,38.92,376200.0,26.9808,27.0084,26.8839,26.9185,376200.0
2008-06-10 10:30:00,38.92,38.94,38.69,38.71,425500.0,26.9185,26.9323,26.7594,26.7733,425500.0
2008-06-10 10:35:00,38.71,38.82,38.65,38.78,379800.0,26.7733,26.8493,26.7318,26.8217,379800.0
2008-06-10 10:40:00,38.78,38.87,38.66,38.84,293300.0,26.8217,26.8839,26.7387,26.8632,293300.0
2008-06-10 10:45:00,38.83,39.04,38.83,38.98,357700.0,26.8563,27.0015,26.8563,26.96,357700.0
2008-06-10 10:50:00,38.98,39.04,38.79,38.87,261800.0,26.96,27.0015,26.8286,26.8839,261800.0
2008-06-10 10:55:00,38.88,38.95,38.71,38.79,244700.0,26.8908,26.9393,26.7733,26.8286,244700.0
2008-06-10 11:00:00,38.81,39.04,38.62,38.65,404700.0,26.8424,27.0015,26.711,26.7318,404700.0
2008-06-10 11:05:00,38.65,38.87,38.5,38.86,372400.0,26.7318,26.8839,26.628,26.877,372400.0
2008-06-10 11:10:00,38.87,38.99,38.83,38.84,283900.0,26.8839,26.9669,26.8563,26.8632,283900.0
2008-06-10 11:15:00,38.85,38.92,38.82,38.92,326400.0,26.8701,26.9185,26.8493,26.9185,326400.0
2008-06-10 11:20:00,38.92,39.0,38.91,38.96,175300.0,26.9185,26.9738,26.9116,26.9462,175300.0
2008-06-10 11:25:00,38.97,39.01,38.8,38.89,225400.0,26.9531,26.9808,26.8355,26.8978,225400.0
2008-06-10 11:30:00,38.89,39.0,38.79,38.9,338300.0,26.8978,26.9738,26.8286,26.9047,338300.0
2008-06-10 11:35:00,38.91,39.0,38.73,38.99,413700.0,26.9116,26.9738,26.7871,26.9669,413700.0
2008-06-10 11:40:00,38.99,39.31,38.98,39.2,460100.0,26.9669,27.1883,26.96,27.1122,460100.0
2008-06-10 11:45:00,39.21,39.23,38.95,39.03,448900.0,27.1191,27.1329,26.9393,26.9946,448900.0
2008-06-10 11:50:00,39.03,39.08,38.92,38.99,182400.0,26.9946,27.0292,26.9185,26.9669,182400.0
2008-06-10 11:55:00,38.99,39.13,38.98,39.09,195500.0,26.9669,27.0638,26.96,27.0361,195500.0
2008-06-10 12:00:00,39.1,39.14,38.86,39.13,162700.0,27.043,27.0707,26.877,27.0638,162700.0
2008-06-10 12:05:00,39.13,39.25,39.08,39.17,187200.0,27.0638,27.1468,27.0292,27.0914,187200.0
2008-06-10 12:10:00,39.17,39.5,39.14,39.24,331000.0,27.0914,27.3197,27.0707,27.1398,331000.0
2008-06-10 12:15:00,39.26,39.41,39.25,39.37,141700.0,27.1537,27.2574,27.1468,27.2297,141700.0
2008-06-10 12:20:00,39.38,39.54,39.25,39.52,251300.0,27.2367,27.3473,27.1468,27.3335,251300.0
2008-06-10 12:25:00,39.53,39.55,39.41,39.45,139500.0,27.3404,27.3542,27.2574,27.2851,139500.0
2008-06-10 12:30:00,39.45,39.52,39.31,39.5,208400.0,27.2851,27.3335,27.1883,27.3197,208400.0
2008-06-10 12:35:00,39.51,39.59,39.49,39.55,122800.0,27.3266,27.3819,27.3127,27.3542,122800.0
2008-06-10 12:40:00,39.55,39.58,39.43,39.43,95700.0,27.3542,27.375,27.2712,27.2712,95700.0
2008-06-10 12:45:00,39.44,39.5,39.42,39.48,93400.0,27.2782,27.3197,27.2643,27.3058,93400.0
2008-06-10 12:50:00,39.48,39.56,39.43,39.56,176000.0,27.3058,27.3612,27.2712,27.3612,176000.0
2008-06-10 12:55:00,39.56,39.6,39.47,39.53,151000.0,27.3612,27.3888,27.2989,27.3404,151000.0
2008-06-10 13:00:00,39.53,39.54,39.35,39.39,132200.0,27.3404,27.3473,27.2159,27.2436,132200.0
2008-06-10 13:05:00,39.39,39.49,39.38,39.42,103900.0,27.2436,27.3127,27.2367,27.2643,103900.0
2008-06-10 13:10:00,39.44,39.76,39.39,39.67,377400.0,27.2782,27.4995,27.2436,27.4372,377400.0
2008-06-10 13:15:00,39.66,39.74,39.56,39.7,236400.0,27.4303,27.4857,27.3612,27.458,236400.0
2008-06-10 13:20:00,39.7,39.75,39.48,39.67,258000.0,27.458,27.4926,27.3058,27.4372,258000.0
2008-06-10 13:25:00,39.67,39.83,39.0,39.76,351500.0,27.4372,27.5479,26.9738,27.4995,351500.0
2008-06-10 13:30:00,39.76,39.76,39.53,39.54,246300.0,27.4995,27.4995,27.3404,27.3473,246300.0
2008-06-10 13:35:00,39.54,39.58,39.49,39.52,152500.0,27.3473,27.375,27.3127,27.3335,152500.0
2008-06-10 13:40:00,39.52,39.78,39.52,39.75,124900.0,27.3335,27.5133,27.3335,27.4926,124900.0
2008-06-10 13:45:00,39.77,39.78,39.67,39.76,112000.0,27.5064,27.5133,27.4372,27.4995,112000.0
2008-06-10 13:50:00,39.76,39.86,39.7,39.73,172400.0,27.4995,27.5687,27.458,27.4787,172400.0
2008-06-10 13:55:00,39.73,39.84,39.61,39.64,84400.0,27.4787,27.5548,27.3957,27.4165,84400.0
2008-06-10 14:00:00,39.64,39.64,39.38,39.46,171900.0,27.4165,27.4165,27.2367,27.292,171900.0
2008-06-10 14:05:00,39.45,39.5,39.27,39.38,121900.0,27.2851,27.3197,27.1606,27.2367,121900.0
2008-06-10 14:10:00,39.36,39.4,39.21,39.38,98200.0,27.2228,27.2505,27.1191,27.2367,98200.0
2008-06-10 14:15:00,39.37,39.38,39.01,39.04,175000.0,27.2297,27.2367,26.9808,27.0015,175000.0
2008-06-10 14:20:00,39.03,39.21,39.02,39.2,157000.0,26.9946,27.1191,26.9877,27.1122,157000.0
2008-06-10 14:25:00,39.21,39.32,39.12,39.28,98900.0,27.1191,27.1952,27.0568,27.1675,98900.0
2008-06-10 14:30:00,39.27,39.3,39.23,39.23,110200.0,27.1606,27.1813,27.1329,27.1329,110200.0
2008-06-10 14:35:00,39.24,39.27,39.16,39.2,73800.0,27.1398,27.1606,27.0845,27.1122,73800.0
2008-06-10 14:40:00,39.19,39.34,39.18,39.23,68100.0,27.1053,27.209,27.0983,27.1329,68100.0
2008-06-10 14:45:00,39.22,39.36,39.2,39.31,89300.0,27.126,27.2228,27.1122,27.1883,89300.0
2008-06-10 14:50:00,39.31,39.32,39.17,39.22,93000.0,27.1883,27.1952,27.0914,27.126,93000.0
2008-06-10 14:55:00,39.23,39.35,39.15,39.27,111900.0,27.1329,27.2159,27.0776,27.1606,111900.0
2008-06-10 15:00:00,39.28,39.38,39.23,39.29,145800.0,27.1675,27.2367,27.1329,27.1744,145800.0
2008-06-10 15:05:00,39.29,39.35,39.26,39.31,71500.0,27.1744,27.2159,27.1537,27.1883,71500.0
2008-06-10 15:10:00,39.32,39.43,39.31,39.43,116000.0,27.1952,27.2712,27.1883,27.2712,116000.0
2008-06-10 15:15:00,39.43,39.44,39.26,39.28,163900.0,27.2712,27.2782,27.1537,27.1675,163900.0
2008-06-10 15:20:00,39.29,39.38,39.25,39.34,177300.0,27.1744,27.2367,27.1468,27.209,177300.0
2008-06-10 15:25:00,39.34,39.37,39.28,39.31,118500.0,27.209,27.2297,27.1675,27.1883,118500.0
2008-06-10 15:30:00,39.31,39.31,39.11,39.11,266900.0,27.1883,27.1883,27.0499,27.0499,266900.0
2008-06-10 15:35:00,39.13,39.15,39.06,39.09,242800.0,27.0638,27.0776,27.0153,27.0361,242800.0
2008-06-10 15:40:00,39.09,39.27,39.09,39.2,352300.0,27.0361,27.1606,27.0361,27.1122,352300.0
2008-06-10 15:45:00,39.2,39.25,39.13,39.23,274200.0,27.1122,27.1468,27.0638,27.1329,274200.0
2008-06-10 15:50:00,39.23,39.33,39.22,39.31,314300.0,27.1329,27.2021,27.126,27.1883,314300.0
2008-06-10 15:55:00,39.3,39.31,39.17,39.2,330300.0,27.1813,27.1883,27.0914,27.1122,330300.0
2008-06-11 09:30:00,39.27,39.52,39.07,39.32,250300.0,27.1606,27.3335,27.0223,27.1952,250300.0
2008-06-11 09:35:00,39.3,39.45,39.14,39.3,260400.0,27.1813,27.2851,27.0707,27.1813,260400.0
2008-06-11 09:40:00,39.3,39.42,39.14,39.16,183100.0,27.1813,27.2643,27.0707,27.0845,183100.0
2008-06-11 09:45:00,39.18,39.18,38.92,39.04,346300.0,27.0983,27.0983,26.9185,27.0015,346300.0
2008-06-11 09:50:00,39.02,39.06,38.66,38.66,348300.0,26.9877,27.0153,26.7387,26.7387,348300.0
2008-06-11 09:55:00,38.67,38.72,38.36,38.36,359600.0,26.7456,26.7802,26.5312,26.5312,359600.0
2008-06-11 10:00:00,38.35,38.61,38.31,38.45,436300.0,26.5243,26.7041,26.4966,26.5934,436300.0
2008-06-11 10:05:00,38.45,38.47,38.17,38.23,476200.0,26.5934,26.6073,26.3998,26.4413,476200.0
2008-06-11 10:10:00,38.22,38.35,37.78,37.97,716900.0,26.4344,26.5243,26.13,26.2615,716900.0
2008-06-11 10:15:00,37.98,38.13,37.92,38.05,437600.0,26.2684,26.3721,26.2269,26.3168,437600.0
2008-06-11 10:20:00,38.06,38.11,37.89,37.91,285200.0,26.3237,26.3583,26.2061,26.22,285200.0
2008-06-11 10:25:00,37.91,38.01,37.75,37.81,446300.0,26.22,26.2891,26.1093,26.1508,446300.0
2008-06-11 10:30:00,37.82,38.32,37.79,38.21,486600.0,26.1577,26.5035,26.137,26.4274,486600.0
2008-06-11 10:35:00,38.2,38.21,37.88,38.0,519200.0,26.4205,26.4274,26.1992,26.2822,519200.0
2008-06-11 10:40:00,38.0,38.05,37.78,37.83,311100.0,26.2822,26.3168,26.13,26.1646,311100.0
2008-06-11 10:45:00,37.84,38.08,37.75,38.01,529500.0,26.1715,26.3375,26.1093,26.2891,529500.0
2008-06-11 10:50:00,38.01,38.18,38.0,38.12,398300.0,26.2891,26.4067,26.2822,26.3652,398300.0
2008-06-11 10:55:00,38.12,38.24,38.08,38.1,560900.0,26.3652,26.4482,26.3375,26.3514,560900.0
2008-06-11 11:00:00,38.11,38.17,37.96,37.97,301200.0,26.3583,26.3998,26.2545,26.2615,301200.0
2008-06-11 11:05:00,37.97,38.07,37.85,37.87,183500.0,26.2615,26.3306,26.1785,26.1923,183500.0
2008-06-11 11:10:00,37.87,38.08,37.87,38.04,244100.0,26.1923,26.3375,26.1923,26.3099,244100.0
2008-06-11 11:15:00,38.04,38.16,37.99,38.04,258300.0,26.3099,26.3929,26.2753,26.3099,258300.0
2008-06-11 11:20:00,38.03,38.07,37.92,37.94,306900.0,26.303,26.3306,26.2269,26.2407,306900.0
2008-06-11 11:25:00,37.94,38.0,37.8,37.82,379700.0,26.2407,26.2822,26.1439,26.1577,379700.0
2008-06-11 11:30:00,37.83,38.02,37.78,37.88,335200.0,26.1646,26.296,26.13,26.1992,335200.0
2008-06-11 11:35:00,37.87,38.06,37.84,37.86,136900.0,26.1923,26.3237,26.1715,26.1854,136900.0
2008-06-11 11:40:00,37.85,37.99,37.84,37.88,160800.0,26.1785,26.2753,26.1715,26.1992,160800.0
2008-06-11 11:45:00,37.88,37.9,37.51,37.61,545800.0,26.1992,26.213,25.9433,26.0125,545800.0
2008-06-11 11:50:00,37.62,37.84,37.5,37.75,347100.0,26.0194,26.1715,25.9364,26.1093,347100.0
2008-06-11 11:55:00,37.76,37.86,37.69,37.81,282000.0,26.1162,26.1854,26.0678,26.1508,282000.0
2008-06-11 12:00:00,37.81,37.81,37.57,37.68,264200.0,26.1508,26.1508,25.9848,26.0609,264200.0
2008-06-11 12:05:00,37.68,37.83,37.58,37.81,212700.0,26.0609,26.1646,25.9917,26.1508,212700.0
2008-06-11 12:10:00,37.81,37.82,37.67,37.79,282600.0,26.1508,26.1577,26.054,26.137,282600.0
2008-06-11 12:15:00,37.78,37.95,37.78,37.89,157200.0,26.13,26.2476,26.13,26.2061,157200.0
2008-06-11 12:20:00,37.89,37.96,37.84,37.85,104300.0,26.2061,26.2545,26.1715,26.1785,104300.0
2008-06-11 12:25:00,37.85,37.86,37.61,37.63,112000.0,26.1785,26.1854,26.0125,26.0263,112000.0
2008-06-11 12:30:00,37.63,37.72,37.62,37.7,108300.0,26.0263,26.0885,26.0194,26.0747,108300.0
2008-06-11 12:35:00,37.71,37.76,37.66,37.72,151400.0,26.0816,26.1162,26.047,26.0885,151400.0
2008-06-11 12:40:00,37.71,37.8,37.51,37.52,224000.0,26.0816,26.1439,25.9433,25.9502,224000.0
2008-06-11 12:45:00,37.52,37.76,37.52,37.76,134300.0,25.9502,26.1162,25.9502,26.1162,134300.0
2008-06-11 12:50:00,37.76,37.91,37.76,37.91,158900.0,26.1162,26.22,26.1162,26.22,158900.0
2008-06-11 12:55:00,37.9,38.08,37.9,38.06,272800.0,26.213,26.3375,26.213,26.3237,272800.0
2008-06-11 13:00:00,38.05,38.17,37.99,38.08,289100.0,26.3168,26.3998,26.2753,26.3375,289100.0
2008-06-11 13:05:00,38.08,38.1,37.93,38.07,164700.0,26.3375,26.3514,26.2338,26.3306,164700.0
2008-06-11 13:10:00,38.06,38.09,37.96,38.08,219500.0,26.3237,26.3445,26.2545,26.3375,219500.0
2008-06-11 13:15:00,38.07,38.14,38.01,38.12,204200.0,26.3306,26.379,26.2891,26.3652,204200.0
2008-06-11 13:20:00,38.13,38.19,38.08,38.13,137100.0,26.3721,26.4136,26.3375,26.3721,137100.0
2008-06-11 13:25:00,38.14,38.2,38.07,38.12,148900.0,26.379,26.4205,26.3306,26.3652,148900.0
2008-06-11 13:30:00,38.13,38.14,38.02,38.05,102600.0,26.3721,26.379,26.296,26.3168,102600.0
2008-06-11 13:35:00,38.04,38.05,37.87,37.88,288200.0,26.3099,26.3168,26.1923,26.1992,288200.0
2008-06-11 13:40:00,37.89,38.05,37.89,37.95,133200.0,26.2061,26.3168,26.2061,26.2476,133200.0
2008-06-11 13:45:00,37.94,38.01,37.61,37.64,497900.0,26.2407,26.2891,26.0125,26.0332,497900.0
2008-06-11 13:50:00,37.63,37.63,37.4,37.5,536400.0,26.0263,26.0263,25.8672,25.9364,536400.0
2008-06-11 13:55:00,37.49,37.54,37.35,37.47,465600.0,25.9295,25.9641,25.8326,25.9156,465600.0
2008-06-11 14:00:00,37.47,37.72,37.42,37.64,424700.0,25.9156,26.0885,25.8811,26.0332,424700.0
2008-06-11 14:05:00,37.64,37.76,37.57,37.72,287600.0,26.0332,26.1162,25.9848,26.0885,287600.0
2008-06-11 14:10:00,37.72,37.72,37.53,37.65,216900.0,26.0885,26.0885,25.9571,26.0401,216900.0
2008-06-11 14:15:00,37.63,37.73,37.59,37.62,131200.0,26.0263,26.0955,25.9986,26.0194,131200.0
2008-06-11 14:20:00,37.61,37.77,37.59,37.72,297100.0,26.0125,26.1231,25.9986,26.0885,297100.0
2008-06-11 14:25:00,37.71,37.88,37.71,37.77,272100.0,26.0816,26.1992,26.0816,26.1231,272100.0
2008-06-11 14:30:00,37.76,37.79,37.61,37.62,177700.0,26.1162,26.137,26.0125,26.0194,177700.0
2008-06-11 14:35:00,37.62,37.62,37.46,37.54,249500.0,26.0194,26.0194,25.9087,25.9641,249500.0
2008-06-11 14:40:00,37.53,37.64,37.49,37.53,133400.0,25.9571,26.0332,25.9295,25.9571,133400.0
2008-06-11 14:45:00,37.54,37.6,37.49,37.51,192800.0,25.9641,26.0056,25.9295,25.9433,192800.0
2008-06-11 14:50:00,37.52,37.61,37.47,37.57,127000.0,25.9502,26.0125,25.9156,25.9848,127000.0
2008-06-11 14:55:00,37.57,37.58,37.35,37.37,274200.0,25.9848,25.9917,25.8326,25.8465,274200.0
2008-06-11 15:00:00,37.36,37.5,37.36,37.43,225900.0,25.8396,25.9364,25.8396,25.888,225900.0
2008-06-11 15:05:00,37.43,37.49,37.41,37.47,140500.0,25.888,25.9295,25.8741,25.9156,140500.0
2008-06-11 15:10:00,37.47,37.47,37.3,37.34,359900.0,25.9156,25.9156,25.7981,25.8257,359900.0
2008-06-11 15:15:00,37.34,37.42,37.25,37.27,236000.0,25.8257,25.8811,25.7635,25.7773,236000.0
2008-06-11 15:20:00,37.26,37.28,37.15,37.26,416500.0,25.7704,25.7842,25.6943,25.7704,416500.0
2008-06-11 15:25:00,37.26,37.35,37.05,37.34,558500.0,25.7704,25.8326,25.6252,25.8257,558500.0
2008-06-11 15:30:00,37.34,37.37,37.2,37.27,346100.0,25.8257,25.8465,25.7289,25.7773,346100.0
2008-06-11 15:35:00,37.27,37.29,37.1,37.12,478000.0,25.7773,25.7911,25.6597,25.6736,478000.0
2008-06-11 15:40:00,37.12,37.26,37.12,37.25,458000.0,25.6736,25.7704,25.6736,25.7635,458000.0
2008-06-11 15:45:00,37.25,37.26,37.21,37.24,341000.0,25.7635,25.7704,25.7358,25.7566,341000.0
2008-06-11 15:50:00,37.25,37.26,36.9,37.0,915000.0,25.7635,25.7704,25.5214,25.5906,915000.0
2008-06-11 15:55:00,37.0,37.06,36.91,36.98,936700.0,25.5906,25.6321,25.5283,25.5767,936700.0
2008-06-12 09:30:00,37.76,38.27,37.73,38.17,537200.0,26.1162,26.4689,26.0955,26.3998,537200.0
2008-06-12 09:35:00,38.16,38.48,38.0,38.42,543100.0,26.3929,26.6142,26.2822,26.5727,543100.0
2008-06-12 09:40:00,38.43,39.27,38.42,39.13,776600.0,26.5796,27.1606,26.5727,27.0638,776600.0
2008-06-12 09:45:00,39.14,39.88,39.13,39.75,1182900.0,27.0707,27.5825,27.0638,27.4926,1182900.0
2008-06-12 09:50:00,39.74,40.09,39.62,39.93,884700.0,27.4857,27.7277,27.4027,27.6171,884700.0
2008-06-12 09:55:00,39.92,39.93,39.36,39.37,591300.0,27.6101,27.6171,27.2228,27.2297,591300.0
2008-06-12 10:00:00,39.37,39.56,39.28,39.51,590700.0,27.2297,27.3612,27.1675,27.3266,590700.0
2008-06-12 10:05:00,39.51,39.74,39.3,39.47,380600.0,27.3266,27.4857,27.1813,27.2989,380600.0
2008-06-12 10:10:00,39.47,39.47,39.21,39.35,417400.0,27.2989,27.2989,27.1191,27.2159,417400.0
2008-06-12 10:15:00,39.35,39.38,39.25,39.28,571000.0,27.2159,27.2367,27.1468,27.1675,571000.0
2008-06-12 10:20:00,39.27,39.28,39.01,39.04,414100.0,27.1606,27.1675,26.9808,27.0015,414100.0
2008-06-12 10:25:00,39.04,39.23,39.0,39.12,360200.0,27.0015,27.1329,26.9738,27.0568,360200.0
2008-06-12 10:30:00,39.11,39.3,39.1,39.15,237300.0,27.0499,27.1813,27.043,27.0776,237300.0
2008-06-12 10:35:00,39.15,39.23,39.0,39.16,302700.0,27.0776,27.1329,26.9738,27.0845,302700.0
2008-06-12 10:40:00,39.15,39.2,39.08,39.15,184100.0,27.0776,27.1122,27.0292,27.0776,184100.0
2008-06-12 10:45:00,39.15,39.16,39.05,39.08,254100.0,27.0776,27.0845,27.0084,27.0292,254100.0
2008-06-12 10:50:00,39.07,39.14,38.93,39.12,271100.0,27.0223,27.0707,26.9254,27.0568,271100.0
2008-06-12 10:55:00,39.12,39.3,39.11,39.22,231000.0,27.0568,27.1813,27.0499,27.126,231000.0
2008-06-12 11:00:00,39.22,39.33,39.19,39.3,434200.0,27.126,27.2021,27.1053,27.1813,434200.0
2008-06-12 11:05:00,39.3,39.32,39.08,39.19,483800.0,27.1813,27.1952,27.0292,27.1053,483800.0
2008-06-12 11:10:00,39.19,39.33,39.15,39.3,185400.0,27.1053,27.2021,27.0776,27.1813,185400.0
2008-06-12 11:15:00,39.3,39.36,39.27,39.31,202700.0,27.1813,27.2228,27.1606,27.1883,202700.0
2008-06-12 11:20:00,39.33,39.55,39.32,39.49,303700.0,27.2021,27.3542,27.1952,27.3127,303700.0
2008-06-12 11:25:00,39.49,39.59,39.43,39.54,202300.0,27.3127,27.3819,27.2712,27.3473,202300.0
2008-06-12 11:30:00,39.55,39.56,39.43,39.48,256900.0,27.3542,27.3612,27.2712,27.3058,256900.0
2008-06-12 11:35:00,39.47,39.48,39.32,39.37,280000.0,27.2989,27.3058,27.1952,27.2297,280000.0
2008-06-12 11:40:00,39.38,39.39,39.04,39.08,336700.0,27.2367,27.2436,27.0015,27.0292,336700.0
2008-06-12 11:45:00,39.08,39.21,39.06,39.16,262700.0,27.0292,27.1191,27.0153,27.0845,262700.0
2008-06-12 11:50:00,39.17,39.2,38.98,39.01,138400.0,27.0914,27.1122,26.96,26.9808,138400.0
2008-06-12 11:55:00,39.01,39.07,38.99,39.02,117900.0,26.9808,27.0223,26.9669,26.9877,117900.0
2008-06-12 12:00:00,39.02,39.1,38.98,39.0,146100.0,26.9877,27.043,26.96,26.9738,146100.0
2008-06-12 12:05:00,39.02,39.14,38.96,39.11,247800.0,26.9877,27.0707,26.9462,27.0499,247800.0
2008-06-12 12:10:00,39.11,39.15,39.0,39.03,127700.0,27.0499,27.0776,26.9738,26.9946,127700.0
2008-06-12 12:15:00,39.02,39.15,39.02,39.08,349300.0,26.9877,27.0776,26.9877,27.0292,349300.0
2008-06-12 12:20:00,39.09,39.16,39.07,39.13,114000.0,27.0361,27.0845,27.0223,27.0638,114000.0
2008-06-12 12:25:00,39.13,39.2,39.05,39.1,109800.0,27.0638,27.1122,27.0084,27.043,109800.0
2008-06-12 12:30:00,39.1,39.3,39.08,39.28,199100.0,27.043,27.1813,27.0292,27.1675,199100.0
2008-06-12 12:35:00,39.29,39.34,39.12,39.19,325400.0,27.1744,27.209,27.0568,27.1053,325400.0
2008-06-12 12:40:00,39.2,39.37,39.2,39.31,120500.0,27.1122,27.2297,27.1122,27.1883,120500.0
2008-06-12 12:45:00,39.31,39.31,39.15,39.22,248100.0,27.1883,27.1883,27.0776,27.126,248100.0
2008-06-12 12:50:00,39.22,39.25,39.02,39.12,128500.0,27.126,27.1468,26.9877,27.0568,128500.0
2008-06-12 12:55:00,39.12,39.14,38.9,38.93,225600.0,27.0568,27.0707,26.9047,26.9254,225600.0
2008-06-12 13:00:00,38.92,39.1,38.9,39.03,125900.0,26.9185,27.043,26.9047,26.9946,125900.0
2008-06-12 13:05:00,39.01,39.03,38.9,38.94,167800.0,26.9808,26.9946,26.9047,26.9323,167800.0
2008-06-12 13:10:00,38.93,38.93,38.87,38.88,204700.0,26.9254,26.9254,26.8839,26.8908,204700.0
2008-06-12 13:15:00,38.89,38.92,38.86,38.89,154200.0,26.8978,26.9185,26.877,26.8978,154200.0
2008-06-12 13:20:00,38.88,38.91,38.78,38.87,145700.0,26.8908,26.9116,26.8217,26.8839,145700.0
2008-06-12 13:25:00,38.86,38.92,38.8,38.9,161300.0,26.877,26.9185,26.8355,26.9047,161300.0
2008-06-12 13:30:00,38.89,38.9,38.77,38.8,181400.0,26.8978,26.9047,26.8148,26.8355,181400.0
2008-06-12 13:35:00,38.79,38.89,38.78,38.85,117100.0,26.8286,26.8978,26.8217,26.8701,117100.0
2008-06-12 13:40:00,38.84,38.87,38.8,38.86,130200.0,26.8632,26.8839,26.8355,26.877,130200.0
2008-06-12 13:45:00,38.86,38.87,38.77,38.77,249400.0,26.877,26.8839,26.8148,26.8148,249400.0
2008-06-12 13:50:00,38.79,38.8,38.66,38.68,332900.0,26.8286,26.8355,26.7387,26.7525,332900.0
2008-06-12 13:55:00,38.67,38.69,38.56,38.59,178900.0,26.7456,26.7594,26.6695,26.6903,178900.0
2008-06-12 14:00:00,38.59,38.61,38.36,38.4,217600.0,26.6903,26.7041,26.5312,26.5589,217600.0
2008-06-12 14:05:00,38.39,38.45,38.33,38.37,302300.0,26.5519,26.5934,26.5104,26.5381,302300.0
2008-06-12 14:10:00,38.37,38.37,38.27,38.35,234300.0,26.5381,26.5381,26.4689,26.5243,234300.0
2008-06-12 14:15:00,38.35,38.5,38.33,38.4,181000.0,26.5243,26.628,26.5104,26.5589,181000.0
2008-06-12 14:20:00,38.4,38.48,38.39,38.42,119700.0,26.5589,26.6142,26.5519,26.5727,119700.0
2008-06-12 14:25:00,38.41,38.42,38.22,38.23,209300.0,26.5658,26.5727,26.4344,26.4413,209300.0
2008-06-12 14:30:00,38.23,38.42,38.21,38.34,151700.0,26.4413,26.5727,26.4274,26.5174,151700.0
2008-06-12 14:35:00,38.33,38.35,38.11,38.18,199000.0,26.5104,26.5243,26.3583,26.4067,199000.0
2008-06-12 14:40:00,38.18,38.31,38.15,38.21,166700.0,26.4067,26.4966,26.386,26.4274,166700.0
2008-06-12 14:45:00,38.2,38.26,38.08,38.08,243200.0,26.4205,26.462,26.3375,26.3375,243200.0
2008-06-12 14:50:00,38.09,38.26,38.08,38.24,166500.0,26.3445,26.462,26.3375,26.4482,166500.0
2008-06-12 14:55:00,38.24,38.4,38.21,38.39,196700.0,26.4482,26.5589,26.4274,26.5519,196700.0
2008-06-12 15:00:00,38.38,38.39,38.2,38.33,167900.0,26.545,26.5519,26.4205,26.5104,167900.0
2008-06-12 15:05:00,38.32,38.45,38.26,38.44,166600.0,26.5035,26.5934,26.462,26.5865,166600.0
2008-06-12 15:10:00,38.44,38.47,38.26,38.31,167500.0,26.5865,26.6073,26.462,26.4966,167500.0
2008-06-12 15:15:00,38.32,38.33,38.06,38.14,266100.0,26.5035,26.5104,26.3237,26.379,266100.0
2008-06-12 15:20:00,38.13,38.17,38.0,38.0,224500.0,26.3721,26.3998,26.2822,26.2822,224500.0
2008-06-12 15:25:00,38.0,38.01,37.8,37.91,391100.0,26.2822,26.2891,26.1439,26.22,391100.0
2008-06-12 15:30:00,37.9,38.06,37.9,38.06,274900.0,26.213,26.3237,26.213,26.3237,274900.0
2008-06-12 15:35:00,38.06,38.1,37.98,38.06,371200.0,26.3237,26.3514,26.2684,26.3237,371200.0
2008-06-12 15:40:00,38.06,38.11,37.94,38.06,459300.0,26.3237,26.3583,26.2407,26.3237,459300.0
2008-06-12 15:45:00,38.07,38.3,38.05,38.15,461400.0,26.3306,26.4897,26.3168,26.386,461400.0
2008-06-12 15:50:00,38.15,38.26,38.12,38.24,465900.0,26.386,26.462,26.3652,26.4482,465900.0
2008-06-12 15:55:00,38.23,38.46,38.23,38.45,716000.0,26.4413,26.6004,26.4413,26.5934,716000.0
2008-06-13 09:30:00,38.93,39.73,38.87,39.57,543300.0,26.9254,27.4787,26.8839,27.3681,543300.0
2008-06-13 09:35:00,39.52,39.53,39.13,39.19,469100.0,27.3335,27.3404,27.0638,27.1053,469100.0
2008-06-13 09:40:00,39.17,39.17,38.79,38.84,250400.0,27.0914,27.0914,26.8286,26.8632,250400.0
2008-06-13 09:45:00,38.84,38.86,38.62,38.65,323900.0,26.8632,26.877,26.711,26.7318,323900.0
2008-06-13 09:50:00,38.65,38.79,38.57,38.69,268200.0,26.7318,26.8286,26.6764,26.7594,268200.0
2008-06-13 09:55:00,38.68,38.89,38.55,38.85,462500.0,26.7525,26.8978,26.6626,26.8701,462500.0
2008-06-13 10:00:00,38.85,39.44,38.78,39.44,554700.0,26.8701,27.2782,26.8217,27.2782,554700.0
2008-06-13 10:05:00,39.44,39.54,39.37,39.38,621100.0,27.2782,27.3473,27.2297,27.2367,621100.0
2008-06-13 10:10:00,39.36,39.49,39.22,39.45,421500.0,27.2228,27.3127,27.126,27.2851,421500.0
2008-06-13 10:15:00,39.45,39.76,39.45,39.66,526600.0,27.2851,27.4995,27.2851,27.4303,526600.0
2008-06-13 10:20:00,39.65,39.71,39.37,39.47,223900.0,27.4234,27.4649,27.2297,27.2989,223900.0
2008-06-13 10:25:00,39.48,39.55,39.36,39.47,201300.0,27.3058,27.3542,27.2228,27.2989,201300.0
2008-06-13 10:30:00,39.47,39.7,39.41,39.7,426500.0,27.2989,27.458,27.2574,27.458,426500.0
2008-06-13 10:35:00,39.7,39.77,39.58,39.58,512400.0,27.458,27.5064,27.375,27.375,512400.0
2008-06-13 10:40:00,39.58,39.59,39.49,39.51,201900.0,27.375,27.3819,27.3127,27.3266,201900.0
2008-06-13 10:45:00,39.51,39.67,39.48,39.67,182000.0,27.3266,27.4372,27.3058,27.4372,182000.0
2008-06-13 10:50:00,39.67,39.81,39.66,39.8,203200.0,27.4372,27.5341,27.4303,27.5272,203200.0
2008-06-13 10:55:00,39.78,39.79,39.5,39.65,319300.0,27.5133,27.5202,27.3197,27.4234,319300.0
2008-06-13 11:00:00,39.66,39.86,39.65,39.84,408400.0,27.4303,27.5687,27.4234,27.5548,408400.0
2008-06-13 11:05:00,39.83,39.93,39.81,39.91,391100.0,27.5479,27.6171,27.5341,27.6032,391100.0
2008-06-13 11:10:00,39.9,40.1,39.89,40.1,488000.0,27.5963,27.7346,27.5894,27.7346,488000.0
2008-06-13 11:15:00,40.09,40.23,40.03,40.22,701700.0,27.7277,27.8246,27.6862,27.8176,701700.0
2008-06-13 11:20:00,40.22,40.38,40.15,40.3,537200.0,27.8176,27.9283,27.7692,27.873,537200.0
2008-06-13 11:25:00,40.3,40.37,40.25,40.35,208600.0,27.873,27.9214,27.8384,27.9076,208600.0
2008-06-13 11:30:00,40.34,40.37,40.24,40.25,256600.0,27.9006,27.9214,27.8315,27.8384,256600.0
2008-06-13 11:35:00,40.25,40.3,40.17,40.17,288200.0,27.8384,27.873,27.7831,27.7831,288200.0
2008-06-13 11:40:00,40.18,40.18,40.02,40.05,296500.0,27.79,27.79,27.6793,27.7001,296500.0
2008-06-13 11:45:00,40.05,40.07,39.88,39.89,233000.0,27.7001,27.7139,27.5825,27.5894,233000.0
2008-06-13 11:50:00,39.89,39.89,39.82,39.83,166600.0,27.5894,27.5894,27.541,27.5479,166600.0
2008-06-13 11:55:00,39.83,39.86,39.69,39.7,300600.0,27.5479,27.5687,27.4511,27.458,300600.0
2008-06-13 12:00:00,39.69,39.78,39.67,39.71,269700.0,27.4511,27.5133,27.4372,27.4649,269700.0
2008-06-13 12:05:00,39.7,39.9,39.69,39.86,256900.0,27.458,27.5963,27.4511,27.5687,256900.0
2008-06-13 12:10:00,39.87,39.91,39.82,39.86,105400.0,27.5756,27.6032,27.541,27.5687,105400.0
2008-06-13 12:15:00,39.86,39.9,39.82,39.89,124600.0,27.5687,27.5963,27.541,27.5894,124600.0
2008-06-13 12:20:00,39.88,39.88,39.74,39.74,118000.0,27.5825,27.5825,27.4857,27.4857,118000.0
2008-06-13 12:25:00,39.74,39.8,39.73,39.78,90600.0,27.4857,27.5272,27.4787,27.5133,90600.0
2008-06-13 12:30:00,39.78,39.84,39.77,39.81,194500.0,27.5133,27.5548,27.5064,27.5341,194500.0
2008-06-13 12:35:00,39.81,39.83,39.77,39.77,170400.0,27.5341,27.5479,27.5064,27.5064,170400.0
2008-06-13 12:40:00,39.76,39.83,39.63,39.68,351800.0,27.4995,27.5479,27.4096,27.4442,351800.0
2008-06-13 12:45:00,39.69,39.72,39.53,39.53,145300.0,27.4511,27.4718,27.3404,27.3404,145300.0
2008-06-13 12:50:00,39.53,39.59,39.49,39.59,164300.0,27.3404,27.3819,27.3127,27.3819,164300.0
2008-06-13 12:55:00,39.59,39.59,39.5,39.51,85200.0,27.3819,27.3819,27.3197,27.3266,85200.0
2008-06-13 13:00:00,39.5,39.58,39.47,39.47,125400.0,27.3197,27.375,27.2989,27.2989,125400.0
2008-06-13 13:05:00,39.47,39.49,39.29,39.29,225600.0,27.2989,27.3127,27.1744,27.1744,225600.0
2008-06-13 13:10:00,39.29,39.55,39.29,39.55,330700.0,27.1744,27.3542,27.1744,27.3542,330700.0
2008-06-13 13:15:00,39.54,39.59,39.47,39.58,146500.0,27.3473,27.3819,27.2989,27.375,146500.0
2008-06-13 13:20:00,39.59,39.68,39.52,39.63,213300.0,27.3819,27.4442,27.3335,27.4096,213300.0
2008-06-13 13:25:00,39.63,39.67,39.61,39.65,130500.0,27.4096,27.4372,27.3957,27.4234,130500.0
2008-06-13 13:30:00,39.65,39.69,39.62,39.66,170000.0,27.4234,27.4511,27.4027,27.4303,170000.0
2008-06-13 13:35:00,39.65,39.7,39.62,39.64,291000.0,27.4234,27.458,27.4027,27.4165,291000.0
2008-06-13 13:40:00,39.64,39.7,39.63,39.67,214200.0,27.4165,27.458,27.4096,27.4372,214200.0
2008-06-13 13:45:00,39.68,39.75,39.62,39.73,281900.0,27.4442,27.4926,27.4027,27.4787,281900.0
2008-06-13 13:50:00,39.73,39.87,39.72,39.87,235600.0,27.4787,27.5756,27.4718,27.5756,235600.0
2008-06-13 13:55:00,39.87,40.0,39.84,39.96,236300.0,27.5756,27.6655,27.5548,27.6378,236300.0
2008-06-13 14:00:00,39.97,40.01,39.9,39.94,338400.0,27.6447,27.6724,27.5963,27.624,338400.0
2008-06-13 14:05:00,39.95,39.95,39.86,39.92,206500.0,27.6309,27.6309,27.5687,27.6101,206500.0
2008-06-13 14:10:00,39.93,40.13,39.9,40.11,329800.0,27.6171,27.7554,27.5963,27.7416,329800.0
2008-06-13 14:15:00,40.1,40.3,40.07,40.23,357100.0,27.7346,27.873,27.7139,27.8246,357100.0
2008-06-13 14:20:00,40.23,40.27,40.02,40.13,264900.0,27.8246,27.8522,27.6793,27.7554,264900.0
2008-06-13 14:25:00,40.13,40.16,40.01,40.12,242700.0,27.7554,27.7761,27.6724,27.7485,242700.0
2008-06-13 14:30:00,40.12,40.2,40.11,40.13,210900.0,27.7485,27.8038,27.7416,27.7554,210900.0
2008-06-13 14:35:00,40.12,40.17,40.1,40.11,136000.0,27.7485,27.7831,27.7346,27.7416,136000.0
2008-06-13 14:40:00,40.11,40.38,40.06,40.36,309200.0,27.7416,27.9283,27.707,27.9145,309200.0
2008-06-13 14:45:00,40.36,40.48,40.34,40.4,232000.0,27.9145,27.9975,27.9006,27.9421,232000.0
2008-06-13 14:50:00,40.4,40.47,40.33,40.47,321700.0,27.9421,27.9905,27.8937,27.9905,321700.0
2008-06-13 14:55:00,40.46,40.6,40.46,40.6,382100.0,27.9836,28.0805,27.9836,28.0805,382100.0
2008-06-13 15:00:00,40.59,40.65,40.54,40.65,362800.0,28.0735,28.115,28.039,28.115,362800.0
2008-06-13 15:05:00,40.65,40.8,40.59,40.78,433700.0,28.115,28.2188,28.0735,28.205,433700.0
2008-06-13 15:10:00,40.78,40.97,40.76,40.96,434000.0,28.205,28.3364,28.1911,28.3295,434000.0
2008-06-13 15:15:00,40.96,40.97,40.77,40.82,279800.0,28.3295,28.3364,28.198,28.2326,279800.0
2008-06-13 15:20:00,40.82,40.88,40.71,40.84,351500.0,28.2326,28.2741,28.1565,28.2465,351500.0
2008-06-13 15:25:00,40.84,40.88,40.71,40.72,379900.0,28.2465,28.2741,28.1565,28.1635,379900.0
2008-06-13 15:30:00,40.72,40.78,40.56,40.57,456300.0,28.1635,28.205,28.0528,28.0597,456300.0
2008-06-13 15:35:00,40.57,40.7,40.57,40.69,558200.0,28.0597,28.1496,28.0597,28.1427,558200.0
2008-06-13 15:40:00,40.69,40.87,40.68,40.77,630300.0,28.1427,28.2672,28.1358,28.198,630300.0
2008-06-13 15:45:00,40.76,41.0,40.76,40.88,831400.0,28.1911,28.3571,28.1911,28.2741,831400.0
2008-06-13 15:50:00,40.88,41.0,40.87,40.99,739700.0,28.2741,28.3571,28.2672,28.3502,739700.0
2008-06-13 15:55:00,40.99,41.05,40.98,41.0,672900.0,28.3502,28.3917,28.3433,28.3571,672900.0
2008-06-16 09:30:00,41.52,41.92,41.27,41.86,665000.0,28.7168,28.9934,28.5439,28.9519,665000.0
2008-06-16 09:35:00,41.87,42.35,41.84,42.28,740800.0,28.9588,29.2908,28.9381,29.2424,740800.0
2008-06-16 09:40:00,42.28,42.29,42.0,42.0,453300.0,29.2424,29.2493,29.0488,29.0488,453300.0
2008-06-16 09:45:00,42.0,42.11,41.69,41.71,565800.0,29.0488,29.1248,28.8343,28.8482,565800.0
2008-06-16 09:50:00,41.71,41.98,41.62,41.93,370200.0,28.8482,29.0349,28.7859,29.0003,370200.0
2008-06-16 09:55:00,41.93,42.06,41.84,42.06,364000.0,29.0003,29.0903,28.9381,29.0903,364000.0
2008-06-16 10:00:00,42.05,42.19,42.0,42.1,293800.0,29.0833,29.1802,29.0488,29.1179,293800.0
2008-06-16 10:05:00,42.1,42.31,41.5,42.29,500000.0,29.1179,29.2632,28.7029,29.2493,500000.0
2008-06-16 10:10:00,42.3,42.62,42.27,42.55,468700.0,29.2562,29.4776,29.2355,29.4292,468700.0
2008-06-16 10:15:00,42.56,42.67,42.46,42.54,380000.0,29.4361,29.5122,29.3669,29.4222,380000.0
2008-06-16 10:20:00,42.54,42.62,42.44,42.56,474900.0,29.4222,29.4776,29.3531,29.4361,474900.0
2008-06-16 10:25:00,42.56,42.61,42.41,42.59,373600.0,29.4361,29.4707,29.3323,29.4568,373600.0
2008-06-16 10:30:00,42.59,42.62,42.28,42.28,274700.0,29.4568,29.4776,29.2424,29.2424,274700.0
2008-06-16 10:35:00,42.28,42.43,42.16,42.39,268400.0,29.2424,29.3462,29.1594,29.3185,268400.0
2008-06-16 10:40:00,42.38,42.47,42.38,42.4,185700.0,29.3116,29.3738,29.3116,29.3254,185700.0
2008-06-16 10:45:00,42.39,42.6,42.37,42.59,303200.0,29.3185,29.4637,29.3047,29.4568,303200.0
2008-06-16 10:50:00,42.6,42.8,42.59,42.72,247900.0,29.4637,29.6021,29.4568,29.5467,247900.0
2008-06-16 10:55:00,42.72,43.06,42.71,42.94,413000.0,29.5467,29.7819,29.5398,29.6989,413000.0
2008-06-16 11:00:00,42.94,43.13,42.86,42.93,517100.0,29.6989,29.8303,29.6436,29.692,517100.0
2008-06-16 11:05:00,42.94,43.04,42.85,42.85,319100.0,29.6989,29.7681,29.6366,29.6366,319100.0
2008-06-16 11:10:00,42.85,42.91,42.57,42.58,319200.0,29.6366,29.6781,29.443,29.4499,319200.0
2008-06-16 11:15:00,42.58,42.6,42.41,42.45,259000.0,29.4499,29.4637,29.3323,29.36,259000.0
2008-06-16 11:20:00,42.45,42.45,42.12,42.22,325700.0,29.36,29.36,29.1318,29.2009,325700.0
2008-06-16 11:25:00,42.21,42.22,42.01,42.09,282200.0,29.194,29.2009,29.0557,29.111,282200.0
2008-06-16 11:30:00,42.1,42.29,42.05,42.25,196600.0,29.1179,29.2493,29.0833,29.2217,196600.0
2008-06-16 11:35:00,42.25,42.32,42.09,42.31,148200.0,29.2217,29.2701,29.111,29.2632,148200.0
2008-06-16 11:40:00,42.31,42.31,42.13,42.19,86100.0,29.2632,29.2632,29.1387,29.1802,86100.0
2008-06-16 11:45:00,42.18,42.19,42.08,42.12,80700.0,29.1732,29.1802,29.1041,29.1318,80700.0
2008-06-16 11:50:00,42.11,42.11,41.96,42.0,98700.0,29.1248,29.1248,29.0211,29.0488,98700.0
2008-06-16 11:55:00,41.99,42.02,41.95,42.0,74600.0,29.0418,29.0626,29.0142,29.0488,74600.0
2008-06-16 12:00:00,42.0,42.02,41.88,41.91,114900.0,29.0488,29.0626,28.9658,28.9865,114900.0
2008-06-16 12:05:00,41.91,41.94,41.81,41.83,140300.0,28.9865,29.0073,28.9173,28.9312,140300.0
2008-06-16 12:10:00,41.83,41.93,41.81,41.92,95900.0,28.9312,29.0003,28.9173,28.9934,95900.0
2008-06-16 12:15:00,41.92,41.99,41.81,41.87,105400.0,28.9934,29.0418,28.9173,28.9588,105400.0
2008-06-16 12:20:00,41.87,41.9,41.73,41.81,167000.0,28.9588,28.9796,28.862,28.9173,167000.0
2008-06-16 12:25:00,41.81,41.94,41.8,41.82,146100.0,28.9173,29.0073,28.9104,28.9243,146100.0
2008-06-16 12:30:00,41.82,41.93,41.8,41.91,69300.0,28.9243,29.0003,28.9104,28.9865,69300.0
2008-06-16 12:35:00,41.9,41.98,41.89,41.91,81300.0,28.9796,29.0349,28.9727,28.9865,81300.0
2008-06-16 12:40:00,41.91,41.95,41.83,41.83,71600.0,28.9865,29.0142,28.9312,28.9312,71600.0
2008-06-16 12:45:00,41.83,41.95,41.79,41.94,91800.0,28.9312,29.0142,28.9035,29.0073,91800.0
2008-06-16 12:50:00,41.94,42.15,41.94,42.11,138500.0,29.0073,29.1525,29.0073,29.1248,138500.0
2008-06-16 12:55:00,42.11,42.12,41.94,42.01,105800.0,29.1248,29.1318,29.0073,29.0557,105800.0
2008-06-16 13:00:00,42.01,42.13,42.0,42.05,105900.0,29.0557,29.1387,29.0488,29.0833,105900.0
2008-06-16 13:05:00,42.06,42.07,41.88,42.0,145400.0,29.0903,29.0972,28.9658,29.0488,145400.0
2008-06-16 13:10:00,42.0,42.02,41.83,41.92,193100.0,29.0488,29.0626,28.9312,28.9934,193100.0
2008-06-16 13:15:00,41.93,42.04,41.87,42.04,100500.0,29.0003,29.0764,28.9588,29.0764,100500.0
2008-06-16 13:20:00,42.04,42.12,41.95,42.0,131600.0,29.0764,29.1318,29.0142,29.0488,131600.0
2008-06-16 13:25:00,42.01,42.41,42.01,42.41,238200.0,29.0557,29.3323,29.0557,29.3323,238200.0
2008-06-16 13:30:00,42.41,42.45,42.26,42.4,181500.0,29.3323,29.36,29.2286,29.3254,181500.0
2008-06-16 13:35:00,42.4,42.44,42.24,42.34,221400.0,29.3254,29.3531,29.2147,29.2839,221400.0
2008-06-16 13:40:00,42.35,42.47,42.34,42.34,116500.0,29.2908,29.3738,29.2839,29.2839,116500.0
2008-06-16 13:45:00,42.34,42.41,42.24,42.3,132200.0,29.2839,29.3323,29.2147,29.2562,132200.0
2008-06-16 13:50:00,42.29,42.32,42.22,42.25,84800.0,29.2493,29.2701,29.2009,29.2217,84800.0
2008-06-16 13:55:00,42.26,42.28,42.2,42.25,107000.0,29.2286,29.2424,29.1871,29.2217,107000.0
2008-06-16 14:00:00,42.26,42.38,42.2,42.25,142800.0,29.2286,29.3116,29.1871,29.2217,142800.0
2008-06-16 14:05:00,42.25,42.34,42.18,42.19,106800.0,29.2217,29.2839,29.1732,29.1802,106800.0
2008-06-16 14:10:00,42.18,42.23,42.1,42.12,85900.0,29.1732,29.2078,29.1179,29.1318,85900.0
2008-06-16 14:15:00,42.1,42.2,42.06,42.17,104400.0,29.1179,29.1871,29.0903,29.1663,104400.0
2008-06-16 14:20:00,42.18,42.31,42.16,42.19,140900.0,29.1732,29.2632,29.1594,29.1802,140900.0
2008-06-16 14:25:00,42.19,42.21,42.06,42.09,107500.0,29.1802,29.194,29.0903,29.111,107500.0
2008-06-16 14:30:00,42.09,42.19,42.08,42.15,71100.0,29.111,29.1802,29.1041,29.1525,71100.0
2008-06-16 14:35:00,42.15,42.19,42.09,42.11,62600.0,29.1525,29.1802,29.111,29.1248,62600.0
2008-06-16 14:40:00,42.11,42.23,42.1,42.21,85900.0,29.1248,29.2078,29.1179,29.194,85900.0
2008-06-16 14:45:00,42.21,42.31,42.21,42.27,112700.0,29.194,29.2632,29.194,29.2355,112700.0
2008-06-16 14:50:00,42.26,42.34,42.17,42.31,86500.0,29.2286,29.2839,29.1663,29.2632,86500.0
2008-06-16 14:55:00,42.31,42.38,42.28,42.34,76800.0,29.2632,29.3116,29.2424,29.2839,76800.0
2008-06-16 15:00:00,42.34,42.35,42.2,42.25,107100.0,29.2839,29.2908,29.1871,29.2217,107100.0
2008-06-16 15:05:00,42.25,42.27,42.13,42.17,117900.0,29.2217,29.2355,29.1387,29.1663,117900.0
2008-06-16 15:10:00,42.17,42.24,42.14,42.22,99900.0,29.1663,29.2147,29.1456,29.2009,99900.0
2008-06-16 15:15:00,42.21,42.33,42.21,42.33,183500.0,29.194,29.277,29.194,29.277,183500.0
2008-06-16 15:20:00,42.33,42.36,42.28,42.3,240500.0,29.277,29.2977,29.2424,29.2562,240500.0
2008-06-16 15:25:00,42.29,42.29,42.19,42.25,188400.0,29.2493,29.2493,29.1802,29.2217,188400.0
2008-06-16 15:30:00,42.26,42.32,42.12,42.14,197300.0,29.2286,29.2701,29.1318,29.1456,197300.0
2008-06-16 15:35:00,42.14,42.18,42.07,42.13,268900.0,29.1456,29.1732,29.0972,29.1387,268900.0
2008-06-16 15:40:00,42.13,42.27,42.12,42.24,314700.0,29.1387,29.2355,29.1318,29.2147,314700.0
2008-06-16 15:45:00,42.23,42.25,42.14,42.24,301100.0,29.2078,29.2217,29.1456,29.2147,301100.0
2008-06-16 15:50:00,42.24,42.39,42.24,42.27,473600.0,29.2147,29.3185,29.2147,29.2355,473600.0
2008-06-16 15:55:00,42.27,42.34,42.23,42.29,554000.0,29.2355,29.2839,29.2078,29.2493,554000.0
2008-06-17 09:30:00,43.1,43.46,42.35,42.68,598800.0,29.8096,30.0585,29.2908,29.5191,598800.0
2008-06-17 09:35:00,42.68,42.69,42.3,42.4,522900.0,29.5191,29.526,29.2562,29.3254,522900.0
2008-06-17 09:40:00,42.4,42.46,41.76,41.88,524400.0,29.3254,29.3669,28.8828,28.9658,524400.0
2008-06-17 09:45:00,41.88,41.99,41.82,41.97,415400.0,28.9658,29.0418,28.9243,29.028,415400.0
2008-06-17 09:50:00,41.96,41.96,41.72,41.79,314400.0,29.0211,29.0211,28.8551,28.9035,314400.0
2008-06-17 09:55:00,41.8,41.98,41.73,41.87,310200.0,28.9104,29.0349,28.862,28.9588,310200.0
2008-06-17 10:00:00,41.88,41.95,41.76,41.83,367700.0,28.9658,29.0142,28.8828,28.9312,367700.0
2008-06-17 10:05:00,41.83,41.87,41.46,41.49,401200.0,28.9312,28.9588,28.6753,28.696,401200.0
2008-06-17 10:10:00,41.5,41.61,41.45,41.49,458700.0,28.7029,28.779,28.6684,28.696,458700.0
2008-06-17 10:15:00,41.48,41.58,41.4,41.58,308400.0,28.6891,28.7583,28.6338,28.7583,308400.0
2008-06-17 10:20:00,41.58,41.64,41.32,41.33,310000.0,28.7583,28.7998,28.5784,28.5854,310000.0
2008-06-17 10:25:00,41.34,41.35,41.12,41.17,383400.0,28.5923,28.5992,28.4401,28.4747,383400.0
2008-06-17 10:30:00,41.17,41.17,41.03,41.05,372600.0,28.4747,28.4747,28.3779,28.3917,372600.0
2008-06-17 10:35:00,41.05,41.21,41.03,41.19,344700.0,28.3917,28.5024,28.3779,28.4885,344700.0
2008-06-17 10:40:00,41.19,41.26,41.0,41.22,351800.0,28.4885,28.5369,28.3571,28.5093,351800.0
2008-06-17 10:45:00,41.22,41.29,41.0,41.08,291200.0,28.5093,28.5577,28.3571,28.4124,291200.0
2008-06-17 10:50:00,41.08,41.11,41.0,41.02,247700.0,28.4124,28.4332,28.3571,28.3709,247700.0
2008-06-17 10:55:00,41.01,41.2,41.0,41.12,202300.0,28.364,28.4954,28.3571,28.4401,202300.0
2008-06-17 11:00:00,41.11,41.3,41.07,41.25,177400.0,28.4332,28.5646,28.4055,28.53,177400.0
2008-06-17 11:05:00,41.24,41.37,41.22,41.29,357500.0,28.5231,28.613,28.5093,28.5577,357500.0
2008-06-17 11:10:00,41.29,41.32,41.22,41.25,168900.0,28.5577,28.5784,28.5093,28.53,168900.0
2008-06-17 11:15:00,41.25,41.26,40.88,41.0,450400.0,28.53,28.5369,28.2741,28.3571,450400.0
2008-06-17 11:20:00,41.0,41.0,40.7,40.7,494200.0,28.3571,28.3571,28.1496,28.1496,494200.0
2008-06-17 11:25:00,40.7,40.7,40.19,40.31,718300.0,28.1496,28.1496,27.7969,27.8799,718300.0
2008-06-17 11:30:00,40.32,40.37,40.05,40.11,556500.0,27.8868,27.9214,27.7001,27.7416,556500.0
2008-06-17 11:35:00,40.1,40.18,40.0,40.0,602500.0,27.7346,27.79,27.6655,27.6655,602500.0
2008-06-17 11:40:00,40.0,40.06,39.76,39.77,883800.0,27.6655,27.707,27.4995,27.5064,883800.0
2008-06-17 11:45:00,39.78,40.06,39.74,40.01,516300.0,27.5133,27.707,27.4857,27.6724,516300.0
2008-06-17 11:50:00,40.0,40.13,39.92,39.97,445200.0,27.6655,27.7554,27.6101,27.6447,445200.0
2008-06-17 11:55:00,39.98,40.04,39.85,39.96,371100.0,27.6516,27.6931,27.5617,27.6378,371100.0
2008-06-17 12:00:00,39.95,40.01,39.86,39.98,241600.0,27.6309,27.6724,27.5687,27.6516,241600.0
2008-06-17 12:05:00,39.98,40.05,39.93,40.05,357600.0,27.6516,27.7001,27.6171,27.7001,357600.0
2008-06-17 12:10:00,40.03,40.2,39.99,40.19,377900.0,27.6862,27.8038,27.6586,27.7969,377900.0
2008-06-17 12:15:00,40.19,40.36,40.14,40.35,505000.0,27.7969,27.9145,27.7623,27.9076,505000.0
2008-06-17 12:20:00,40.36,40.4,40.25,40.35,229100.0,27.9145,27.9421,27.8384,27.9076,229100.0
2008-06-17 12:25:00,40.35,40.48,40.25,40.3,417500.0,27.9076,27.9975,27.8384,27.873,417500.0
2008-06-17 12:30:00,40.29,40.39,40.2,40.2,238200.0,27.8661,27.9352,27.8038,27.8038,238200.0
2008-06-17 12:35:00,40.19,40.3,40.06,40.26,196100.0,27.7969,27.873,27.707,27.8453,196100.0
2008-06-17 12:40:00,40.27,40.43,40.26,40.39,173100.0,27.8522,27.9629,27.8453,27.9352,173100.0
2008-06-17 12:45:00,40.4,40.54,40.38,40.52,213900.0,27.9421,28.039,27.9283,28.0251,213900.0
2008-06-17 12:50:00,40.52,40.57,40.36,40.46,221800.0,28.0251,28.0597,27.9145,27.9836,221800.0
2008-06-17 12:55:00,40.46,40.51,40.42,40.5,102900.0,27.9836,28.0182,27.956,28.0113,102900.0
2008-06-17 13:00:00,40.5,40.5,40.21,40.21,228800.0,28.0113,28.0113,27.8107,27.8107,228800.0
2008-06-17 13:05:00,40.21,40.38,40.18,40.37,174200.0,27.8107,27.9283,27.79,27.9214,174200.0
2008-06-17 13:10:00,40.37,40.42,40.31,40.41,130900.0,27.9214,27.956,27.8799,27.9491,130900.0
2008-06-17 13:15:00,40.4,40.48,40.28,40.31,180500.0,27.9421,27.9975,27.8591,27.8799,180500.0
2008-06-17 13:20:00,40.3,40.4,40.27,40.39,141500.0,27.873,27.9421,27.8522,27.9352,141500.0
2008-06-17 13:25:00,40.39,40.47,40.37,40.44,217400.0,27.9352,27.9905,27.9214,27.9698,217400.0
2008-06-17 13:30:00,40.44,40.54,40.42,40.52,110500.0,27.9698,28.039,27.956,28.0251,110500.0
2008-06-17 13:35:00,40.52,40.62,40.51,40.61,248500.0,28.0251,28.0943,28.0182,28.0874,248500.0
2008-06-17 13:40:00,40.61,40.62,40.39,40.48,161500.0,28.0874,28.0943,27.9352,27.9975,161500.0
2008-06-17 13:45:00,40.48,40.58,40.44,40.53,115700.0,27.9975,28.0666,27.9698,28.032,115700.0
2008-06-17 13:50:00,40.52,40.53,40.47,40.51,72700.0,28.0251,28.032,27.9905,28.0182,72700.0
2008-06-17 13:55:00,40.52,40.52,40.43,40.44,91700.0,28.0251,28.0251,27.9629,27.9698,91700.0
2008-06-17 14:00:00,40.43,40.63,40.42,40.62,196000.0,27.9629,28.1012,27.956,28.0943,196000.0
2008-06-17 14:05:00,40.62,40.63,40.44,40.53,218200.0,28.0943,28.1012,27.9698,28.032,218200.0
2008-06-17 14:10:00,40.53,40.55,40.42,40.46,115000.0,28.032,28.0459,27.956,27.9836,115000.0
2008-06-17 14:15:00,40.45,40.59,40.39,40.54,191100.0,27.9767,28.0735,27.9352,28.039,191100.0
2008-06-17 14:20:00,40.55,40.6,40.48,40.49,160600.0,28.0459,28.0805,27.9975,28.0044,160600.0
2008-06-17 14:25:00,40.49,40.56,40.36,40.41,218600.0,28.0044,28.0528,27.9145,27.9491,218600.0
2008-06-17 14:30:00,40.41,40.51,40.41,40.5,151100.0,27.9491,28.0182,27.9491,28.0113,151100.0
2008-06-17 14:35:00,40.5,40.51,40.31,40.32,117500.0,28.0113,28.0182,27.8799,27.8868,117500.0
2008-06-17 14:40:00,40.32,40.56,40.32,40.48,168000.0,27.8868,28.0528,27.8868,27.9975,168000.0
2008-06-17 14:45:00,40.48,40.53,40.39,40.4,120300.0,27.9975,28.032,27.9352,27.9421,120300.0
2008-06-17 14:50:00,40.4,40.51,40.35,40.49,138600.0,27.9421,28.0182,27.9076,28.0044,138600.0
2008-06-17 14:55:00,40.5,40.73,40.49,40.65,261200.0,28.0113,28.1704,28.0044,28.115,261200.0
2008-06-17 15:00:00,40.65,40.67,40.48,40.53,203500.0,28.115,28.1289,27.9975,28.032,203500.0
2008-06-17 15:05:00,40.52,40.62,40.46,40.5,162600.0,28.0251,28.0943,27.9836,28.0113,162600.0
2008-06-17 15:10:00,40.5,40.74,40.5,40.72,330100.0,28.0113,28.1773,28.0113,28.1635,330100.0
2008-06-17 15:15:00,40.72,40.72,40.48,40.49,296600.0,28.1635,28.1635,27.9975,28.0044,296600.0
2008-06-17 15:20:00,40.49,40.61,40.39,40.45,300100.0,28.0044,28.0874,27.9352,27.9767,300100.0
2008-06-17 15:25:00,40.45,40.55,40.41,40.51,249500.0,27.9767,28.0459,27.9491,28.0182,249500.0
2008-06-17 15:30:00,40.51,40.76,40.48,40.75,425100.0,28.0182,28.1911,27.9975,28.1842,425100.0
2008-06-17 15:35:00,40.74,40.76,40.6,40.63,379700.0,28.1773,28.1911,28.0805,28.1012,379700.0
2008-06-17 15:40:00,40.63,40.71,40.6,40.62,480700.0,28.1012,28.1565,28.0805,28.0943,480700.0
2008-06-17 15:45:00,40.62,40.68,40.51,40.53,836600.0,28.0943,28.1358,28.0182,28.032,836600.0
2008-06-17 15:50:00,40.54,40.54,40.41,40.44,678000.0,28.039,28.039,27.9491,27.9698,678000.0
2008-06-17 15:55:00,40.44,40.71,40.37,40.45,1115400.0,27.9698,28.1565,27.9214,27.9767,1115400.0
2008-06-18 09:30:00,37.88,38.35,37.42,37.96,1780500.0,26.1992,26.5243,25.8811,26.2545,1780500.0
2008-06-18 09:35:00,37.97,38.75,37.95,38.4,1275700.0,26.2615,26.8009,26.2476,26.5589,1275700.0
2008-06-18 09:40:00,38.39,38.89,38.1,38.7,770400.0,26.5519,26.8978,26.3514,26.7664,770400.0
2008-06-18 09:45:00,38.7,39.19,38.58,38.75,938800.0,26.7664,27.1053,26.6834,26.8009,938800.0
2008-06-18 09:50:00,38.75,38.75,38.47,38.59,715500.0,26.8009,26.8009,26.6073,26.6903,715500.0
2008-06-18 09:55:00,38.59,38.65,38.29,38.32,701200.0,26.6903,26.7318,26.4828,26.5035,701200.0
2008-06-18 10:00:00,38.34,38.55,38.13,38.55,654300.0,26.5174,26.6626,26.3721,26.6626,654300.0
2008-06-18 10:05:00,38.55,38.58,38.12,38.44,574200.0,26.6626,26.6834,26.3652,26.5865,574200.0
2008-06-18 10:10:00,38.44,38.65,38.32,38.37,478400.0,26.5865,26.7318,26.5035,26.5381,478400.0
2008-06-18 10:15:00,38.37,38.98,38.35,38.89,663700.0,26.5381,26.96,26.5243,26.8978,663700.0
2008-06-18 10:20:00,38.89,38.95,38.7,38.76,454200.0,26.8978,26.9393,26.7664,26.8078,454200.0
2008-06-18 10:25:00,38.78,39.09,38.76,38.98,488000.0,26.8217,27.0361,26.8078,26.96,488000.0
2008-06-18 10:30:00,38.99,38.99,38.34,38.61,422600.0,26.9669,26.9669,26.5174,26.7041,422600.0
2008-06-18 10:35:00,38.62,38.83,38.56,38.79,344200.0,26.711,26.8563,26.6695,26.8286,344200.0
2008-06-18 10:40:00,38.79,38.9,38.67,38.71,353200.0,26.8286,26.9047,26.7456,26.7733,353200.0
2008-06-18 10:45:00,38.71,38.76,38.41,38.44,343900.0,26.7733,26.8078,26.5658,26.5865,343900.0
2008-06-18 10:50:00,38.45,38.45,38.08,38.16,697700.0,26.5934,26.5934,26.3375,26.3929,697700.0
2008-06-18 10:55:00,38.15,38.51,38.14,38.49,380500.0,26.386,26.6349,26.379,26.6211,380500.0
2008-06-18 11:00:00,38.5,38.58,38.43,38.54,336000.0,26.628,26.6834,26.5796,26.6557,336000.0
2008-06-18 11:05:00,38.57,38.8,38.48,38.65,528100.0,26.6764,26.8355,26.6142,26.7318,528100.0
2008-06-18 11:10:00,38.66,38.85,38.55,38.79,286100.0,26.7387,26.8701,26.6626,26.8286,286100.0
2008-06-18 11:15:00,38.79,38.8,38.3,38.58,212500.0,26.8286,26.8355,26.4897,26.6834,212500.0
2008-06-18 11:20:00,38.57,38.78,38.53,38.75,190300.0,26.6764,26.8217,26.6488,26.8009,190300.0
2008-06-18 11:25:00,38.74,38.84,38.45,38.45,277900.0,26.794,26.8632,26.5934,26.5934,277900.0
2008-06-18 11:30:00,38.45,38.75,38.45,38.75,251000.0,26.5934,26.8009,26.5934,26.8009,251000.0
2008-06-18 11:35:00,38.75,38.96,38.71,38.75,382600.0,26.8009,26.9462,26.7733,26.8009,382600.0
2008-06-18 11:40:00,38.75,38.82,38.47,38.57,261400.0,26.8009,26.8493,26.6073,26.6764,261400.0
2008-06-18 11:45:00,38.58,38.96,38.57,38.93,206900.0,26.6834,26.9462,26.6764,26.9254,206900.0
2008-06-18 11:50:00,38.93,39.38,38.92,39.35,638300.0,26.9254,27.2367,26.9185,27.2159,638300.0
2008-06-18 11:55:00,39.37,39.47,39.13,39.14,528400.0,27.2297,27.2989,27.0638,27.0707,528400.0
2008-06-18 12:00:00,39.14,39.34,39.1,39.21,415900.0,27.0707,27.209,27.043,27.1191,415900.0
2008-06-18 12:05:00,39.21,39.21,39.05,39.13,325200.0,27.1191,27.1191,27.0084,27.0638,325200.0
2008-06-18 12:10:00,39.13,39.16,38.97,39.08,237900.0,27.0638,27.0845,26.9531,27.0292,237900.0
2008-06-18 12:15:00,39.08,39.08,38.84,38.85,245800.0,27.0292,27.0292,26.8632,26.8701,245800.0
2008-06-18 12:20:00,38.85,38.91,38.76,38.85,268300.0,26.8701,26.9116,26.8078,26.8701,268300.0
2008-06-18 12:25:00,38.85,39.1,38.85,38.92,271700.0,26.8701,27.043,26.8701,26.9185,271700.0
2008-06-18 12:30:00,38.92,39.1,38.85,39.1,229600.0,26.9185,27.043,26.8701,27.043,229600.0
2008-06-18 12:35:00,39.1,39.29,39.06,39.29,230300.0,27.043,27.1744,27.0153,27.1744,230300.0
2008-06-18 12:40:00,39.28,39.33,39.08,39.15,480800.0,27.1675,27.2021,27.0292,27.0776,480800.0
2008-06-18 12:45:00,39.15,39.15,38.99,39.08,354500.0,27.0776,27.0776,26.9669,27.0292,354500.0
2008-06-18 12:50:00,39.08,39.23,39.04,39.23,187100.0,27.0292,27.1329,27.0015,27.1329,187100.0
2008-06-18 12:55:00,39.23,39.64,39.05,39.63,517100.0,27.1329,27.4165,27.0084,27.4096,517100.0
2008-06-18 13:00:00,39.61,39.63,39.3,39.45,458700.0,27.3957,27.4096,27.1813,27.2851,458700.0
2008-06-18 13:05:00,39.44,39.58,39.26,39.3,288700.0,27.2782,27.375,27.1537,27.1813,288700.0
2008-06-18 13:10:00,39.29,39.31,39.19,39.22,218000.0,27.1744,27.1883,27.1053,27.126,218000.0
2008-06-18 13:15:00,39.22,39.63,39.09,39.63,503000.0,27.126,27.4096,27.0361,27.4096,503000.0
2008-06-18 13:20:00,39.63,39.84,39.58,39.77,623400.0,27.4096,27.5548,27.375,27.5064,623400.0
2008-06-18 13:25:00,39.77,39.87,39.62,39.66,306000.0,27.5064,27.5756,27.4027,27.4303,306000.0
2008-06-18 13:30:00,39.67,40.06,39.59,39.99,508800.0,27.4372,27.707,27.3819,27.6586,508800.0
2008-06-18 13:35:00,39.99,40.23,39.69,39.71,825700.0,27.6586,27.8246,27.4511,27.4649,825700.0
2008-06-18 13:40:00,39.71,39.9,39.6,39.77,478400.0,27.4649,27.5963,27.3888,27.5064,478400.0
2008-06-18 13:45:00,39.79,40.05,39.72,39.98,866600.0,27.5202,27.7001,27.4718,27.6516,866600.0
2008-06-18 13:50:00,40.0,40.13,39.75,39.86,327000.0,27.6655,27.7554,27.4926,27.5687,327000.0
2008-06-18 13:55:00,39.87,40.11,39.85,39.97,293500.0,27.5756,27.7416,27.5617,27.6447,293500.0
2008-06-18 14:00:00,39.98,40.19,39.95,40.03,314400.0,27.6516,27.7969,27.6309,27.6862,314400.0
2008-06-18 14:05:00,40.03,40.36,40.0,40.34,479100.0,27.6862,27.9145,27.6655,27.9006,479100.0
2008-06-18 14:10:00,40.34,40.36,40.03,40.27,306700.0,27.9006,27.9145,27.6862,27.8522,306700.0
2008-06-18 14:15:00,40.25,40.43,40.14,40.29,407900.0,27.8384,27.9629,27.7623,27.8661,407900.0
2008-06-18 14:20:00,40.27,40.38,38.92,40.06,441900.0,27.8522,27.9283,26.9185,27.707,441900.0
2008-06-18 14:25:00,40.05,40.28,40.02,40.27,548200.0,27.7001,27.8591,27.6793,27.8522,548200.0
2008-06-18 14:30:00,40.28,40.74,40.25,40.59,614000.0,27.8591,28.1773,27.8384,28.0735,614000.0
2008-06-18 14:35:00,40.58,40.74,40.46,40.51,535700.0,28.0666,28.1773,27.9836,28.0182,535700.0
2008-06-18 14:40:00,40.5,40.61,40.35,40.4,383900.0,28.0113,28.0874,27.9076,27.9421,383900.0
2008-06-18 14:45:00,40.39,40.43,40.2,40.32,281000.0,27.9352,27.9629,27.8038,27.8868,281000.0
2008-06-18 14:50:00,40.32,40.52,40.31,40.5,267200.0,27.8868,28.0251,27.8799,28.0113,267200.0
2008-06-18 14:55:00,40.5,40.51,40.22,40.48,335200.0,28.0113,28.0182,27.8176,27.9975,335200.0
2008-06-18 15:00:00,40.47,40.51,40.3,40.37,348600.0,27.9905,28.0182,27.873,27.9214,348600.0
2008-06-18 15:05:00,40.37,40.78,40.26,40.77,623000.0,27.9214,28.205,27.8453,28.198,623000.0
2008-06-18 15:10:00,40.77,41.17,40.75,41.1,978100.0,28.198,28.4747,28.1842,28.4263,978100.0
2008-06-18 15:15:00,41.11,41.56,41.06,41.54,1173100.0,28.4332,28.7444,28.3986,28.7306,1173100.0
2008-06-18 15:20:00,41.55,41.7,41.34,41.45,1182600.0,28.7375,28.8413,28.5923,28.6684,1182600.0
2008-06-18 15:25:00,41.48,41.6,41.19,41.34,623800.0,28.6891,28.7721,28.4885,28.5923,623800.0
2008-06-18 15:30:00,41.35,41.35,40.86,40.91,658600.0,28.5992,28.5992,28.2603,28.2949,658600.0
2008-06-18 15:35:00,40.91,41.12,40.68,40.73,674900.0,28.2949,28.4401,28.1358,28.1704,674900.0
2008-06-18 15:40:00,40.73,40.75,40.43,40.59,764500.0,28.1704,28.1842,27.9629,28.0735,764500.0
2008-06-18 15:45:00,40.59,40.68,40.38,40.63,777900.0,28.0735,28.1358,27.9283,28.1012,777900.0
2008-06-18 15:50:00,40.61,40.78,40.57,40.66,587600.0,28.0874,28.205,28.0597,28.122,587600.0
2008-06-18 15:55:00,40.66,40.88,40.61,40.82,652200.0,28.122,28.2741,28.0874,28.2326,652200.0
2008-06-19 09:30:00,40.63,40.68,40.37,40.54,366500.0,28.1012,28.1358,27.9214,28.039,366500.0
2008-06-19 09:35:00,40.54,40.57,39.94,39.94,505700.0,28.039,28.0597,27.624,27.624,505700.0
2008-06-19 09:40:00,39.94,40.13,39.73,39.77,494300.0,27.624,27.7554,27.4787,27.5064,494300.0
2008-06-19 09:45:00,39.77,39.98,39.72,39.96,407000.0,27.5064,27.6516,27.4718,27.6378,407000.0
2008-06-19 09:50:00,39.97,40.1,39.66,40.1,443300.0,27.6447,27.7346,27.4303,27.7346,443300.0
2008-06-19 09:55:00,40.1,40.21,39.9,40.0,310500.0,27.7346,27.8107,27.5963,27.6655,310500.0
2008-06-19 10:00:00,40.01,40.13,39.73,39.99,407400.0,27.6724,27.7554,27.4787,27.6586,407400.0
2008-06-19 10:05:00,39.99,40.0,39.79,39.89,272400.0,27.6586,27.6655,27.5202,27.5894,272400.0
2008-06-19 10:10:00,39.88,39.98,39.75,39.82,369400.0,27.5825,27.6516,27.4926,27.541,369400.0
2008-06-19 10:15:00,39.81,39.82,39.63,39.66,272700.0,27.5341,27.541,27.4096,27.4303,272700.0
2008-06-19 10:20:00,39.66,39.88,39.63,39.83,362200.0,27.4303,27.5825,27.4096,27.5479,362200.0
2008-06-19 10:25:00,39.83,40.01,39.82,39.94,322900.0,27.5479,27.6724,27.541,27.624,322900.0
2008-06-19 10:30:00,39.94,39.95,39.8,39.82,314800.0,27.624,27.6309,27.5272,27.541,314800.0
2008-06-19 10:35:00,39.81,40.07,39.8,39.97,549700.0,27.5341,27.7139,27.5272,27.6447,549700.0
2008-06-19 10:40:00,39.97,39.97,39.81,39.84,1199600.0,27.6447,27.6447,27.5341,27.5548,1199600.0
2008-06-19 10:45:00,39.84,40.15,39.82,40.09,446800.0,27.5548,27.7692,27.541,27.7277,446800.0
2008-06-19 10:50:00,40.1,40.34,40.06,40.22,499800.0,27.7346,27.9006,27.707,27.8176,499800.0
2008-06-19 10:55:00,40.23,40.33,40.1,40.25,410500.0,27.8246,27.8937,27.7346,27.8384,410500.0
2008-06-19 11:00:00,40.25,40.34,40.03,40.08,632900.0,27.8384,27.9006,27.6862,27.7208,632900.0
2008-06-19 11:05:00,40.09,40.13,39.75,39.77,525200.0,27.7277,27.7554,27.4926,27.5064,525200.0
2008-06-19 11:10:00,39.78,39.8,39.53,39.63,692900.0,27.5133,27.5272,27.3404,27.4096,692900.0
2008-06-19 11:15:00,39.63,39.81,39.56,39.56,579700.0,27.4096,27.5341,27.3612,27.3612,579700.0
2008-06-19 11:20:00,39.56,39.57,38.94,38.95,836200.0,27.3612,27.3681,26.9323,26.9393,836200.0
2008-06-19 11:25:00,38.96,39.24,38.59,39.21,557500.0,26.9462,27.1398,26.6903,27.1191,557500.0
2008-06-19 11:30:00,39.21,39.37,39.14,39.3,377400.0,27.1191,27.2297,27.0707,27.1813,377400.0
2008-06-19 11:35:00,39.3,39.3,39.07,39.1,291900.0,27.1813,27.1813,27.0223,27.043,291900.0
2008-06-19 11:40:00,39.1,39.24,39.04,39.16,170500.0,27.043,27.1398,27.0015,27.0845,170500.0
2008-06-19 11:45:00,39.17,39.31,39.11,39.31,207700.0,27.0914,27.1883,27.0499,27.1883,207700.0
2008-06-19 11:50:00,39.31,39.34,39.06,39.15,232500.0,27.1883,27.209,27.0153,27.0776,232500.0
2008-06-19 11:55:00,39.15,39.2,39.05,39.09,241400.0,27.0776,27.1122,27.0084,27.0361,241400.0
2008-06-19 12:00:00,39.07,39.39,38.97,39.35,399600.0,27.0223,27.2436,26.9531,27.2159,399600.0
2008-06-19 12:05:00,39.35,39.43,39.23,39.4,311000.0,27.2159,27.2712,27.1329,27.2505,311000.0
2008-06-19 12:10:00,39.39,39.41,39.15,39.38,278800.0,27.2436,27.2574,27.0776,27.2367,278800.0
2008-06-19 12:15:00,39.37,39.4,39.17,39.26,248700.0,27.2297,27.2505,27.0914,27.1537,248700.0
2008-06-19 12:20:00,39.26,39.34,39.17,39.32,212300.0,27.1537,27.209,27.0914,27.1952,212300.0
2008-06-19 12:25:00,39.33,39.42,39.26,39.35,242700.0,27.2021,27.2643,27.1537,27.2159,242700.0
2008-06-19 12:30:00,39.35,39.35,39.16,39.3,718800.0,27.2159,27.2159,27.0845,27.1813,718800.0
2008-06-19 12:35:00,39.3,39.3,39.01,39.08,278900.0,27.1813,27.1813,26.9808,27.0292,278900.0
2008-06-19 12:40:00,39.09,39.11,39.03,39.1,100800.0,27.0361,27.0499,26.9946,27.043,100800.0
2008-06-19 12:45:00,39.1,39.4,39.03,39.1,592100.0,27.043,27.2505,26.9946,27.043,592100.0
2008-06-19 12:50:00,39.1,39.16,39.06,39.16,96400.0,27.043,27.0845,27.0153,27.0845,96400.0
2008-06-19 12:55:00,39.16,39.16,39.1,39.12,114100.0,27.0845,27.0845,27.043,27.0568,114100.0
2008-06-19 13:00:00,39.12,39.14,39.05,39.09,118300.0,27.0568,27.0707,27.0084,27.0361,118300.0
2008-06-19 13:05:00,39.08,39.17,39.06,39.15,97100.0,27.0292,27.0914,27.0153,27.0776,97100.0
2008-06-19 13:10:00,39.15,39.19,39.03,39.04,85600.0,27.0776,27.1053,26.9946,27.0015,85600.0
2008-06-19 13:15:00,39.03,39.11,39.01,39.02,80500.0,26.9946,27.0499,26.9808,26.9877,80500.0
2008-06-19 13:20:00,39.03,39.15,39.01,39.15,144800.0,26.9946,27.0776,26.9808,27.0776,144800.0
2008-06-19 13:25:00,39.15,39.19,39.12,39.17,133000.0,27.0776,27.1053,27.0568,27.0914,133000.0
2008-06-19 13:30:00,39.17,39.19,39.13,39.18,151500.0,27.0914,27.1053,27.0638,27.0983,151500.0
2008-06-19 13:35:00,39.19,39.28,39.05,39.14,670600.0,27.1053,27.1675,27.0084,27.0707,670600.0
2008-06-19 13:40:00,39.13,39.18,39.03,39.05,113500.0,27.0638,27.0983,26.9946,27.0084,113500.0
2008-06-19 13:45:00,39.04,39.07,39.0,39.02,114400.0,27.0015,27.0223,26.9738,26.9877,114400.0
2008-06-19 13:50:00,39.02,39.17,38.96,39.14,249500.0,26.9877,27.0914,26.9462,27.0707,249500.0
2008-06-19 13:55:00,39.15,39.17,39.02,39.11,170700.0,27.0776,27.0914,26.9877,27.0499,170700.0
2008-06-19 14:00:00,39.11,39.14,39.05,39.07,111000.0,27.0499,27.0707,27.0084,27.0223,111000.0
2008-06-19 14:05:00,39.07,39.15,39.06,39.12,78100.0,27.0223,27.0776,27.0153,27.0568,78100.0
2008-06-19 14:10:00,39.13,39.21,39.11,39.19,130200.0,27.0638,27.1191,27.0499,27.1053,130200.0
2008-06-19 14:15:00,39.18,39.25,39.16,39.24,116100.0,27.0983,27.1468,27.0845,27.1398,116100.0
2008-06-19 14:20:00,39.25,39.39,39.24,39.39,273600.0,27.1468,27.2436,27.1398,27.2436,273600.0
2008-06-19 14:25:00,39.38,39.63,39.38,39.52,303900.0,27.2367,27.4096,27.2367,27.3335,303900.0
2008-06-19 14:30:00,39.52,39.73,38.99,39.72,389200.0,27.3335,27.4787,26.9669,27.4718,389200.0
2008-06-19 14:35:00,39.72,39.78,39.65,39.77,309600.0,27.4718,27.5133,27.4234,27.5064,309600.0
2008-06-19 14:40:00,39.77,39.79,39.54,39.77,263400.0,27.5064,27.5202,27.3473,27.5064,263400.0
2008-06-19 14:45:00,39.77,39.79,39.57,39.57,224300.0,27.5064,27.5202,27.3681,27.3681,224300.0
2008-06-19 14:50:00,39.57,39.74,39.52,39.68,243900.0,27.3681,27.4857,27.3335,27.4442,243900.0
2008-06-19 14:55:00,39.68,39.76,39.58,39.73,162900.0,27.4442,27.4995,27.375,27.4787,162900.0
2008-06-19 15:00:00,39.73,40.06,39.73,39.95,406800.0,27.4787,27.707,27.4787,27.6309,406800.0
2008-06-19 15:05:00,39.95,40.07,39.86,39.92,307600.0,27.6309,27.7139,27.5687,27.6101,307600.0
2008-06-19 15:10:00,39.91,39.97,39.74,39.86,213600.0,27.6032,27.6447,27.4857,27.5687,213600.0
2008-06-19 15:15:00,39.87,39.94,39.82,39.91,220400.0,27.5756,27.624,27.541,27.6032,220400.0
2008-06-19 15:20:00,39.91,39.95,39.85,39.92,189100.0,27.6032,27.6309,27.5617,27.6101,189100.0
2008-06-19 15:25:00,39.93,40.03,39.87,39.92,285400.0,27.6171,27.6862,27.5756,27.6101,285400.0
2008-06-19 15:30:00,39.91,40.0,39.89,39.93,281300.0,27.6032,27.6655,27.5894,27.6171,281300.0
2008-06-19 15:35:00,39.92,40.02,39.84,39.99,275400.0,27.6101,27.6793,27.5548,27.6586,275400.0
2008-06-19 15:40:00,39.99,40.07,39.94,40.02,441100.0,27.6586,27.7139,27.624,27.6793,441100.0
2008-06-19 15:45:00,40.01,40.05,39.93,40.0,515600.0,27.6724,27.7001,27.6171,27.6655,515600.0
2008-06-19 15:50:00,40.0,40.05,39.99,40.04,510300.0,27.6655,27.7001,27.6586,27.6931,510300.0
2008-06-19 15:55:00,40.04,40.29,40.03,40.24,827700.0,27.6931,27.8661,27.6862,27.8315,827700.0
2008-06-20 09:30:00,39.73,39.75,39.06,39.07,1390800.0,27.4787,27.4926,27.0153,27.0223,1390800.0
2008-06-20 09:35:00,39.07,39.2,38.7,38.73,937600.0,27.0223,27.1122,26.7664,26.7871,937600.0
2008-06-20 09:40:00,38.73,39.01,38.6,38.71,633800.0,26.7871,26.9808,26.6972,26.7733,633800.0
2008-06-20 09:45:00,38.71,39.03,38.71,39.0,502300.0,26.7733,26.9946,26.7733,26.9738,502300.0
2008-06-20 09:50:00,39.0,39.13,38.86,38.89,442200.0,26.9738,27.0638,26.877,26.8978,442200.0
2008-06-20 09:55:00,38.88,38.96,38.76,38.91,346700.0,26.8908,26.9462,26.8078,26.9116,346700.0
2008-06-20 10:00:00,38.9,38.93,38.66,38.69,295000.0,26.9047,26.9254,26.7387,26.7594,295000.0
2008-06-20 10:05:00,38.67,38.94,38.6,38.94,377900.0,26.7456,26.9323,26.6972,26.9323,377900.0
2008-06-20 10:10:00,38.94,39.08,38.92,38.98,316100.0,26.9323,27.0292,26.9185,26.96,316100.0
2008-06-20 10:15:00,38.97,38.97,38.84,38.9,236900.0,26.9531,26.9531,26.8632,26.9047,236900.0
2008-06-20 10:20:00,38.89,38.93,38.82,38.93,242600.0,26.8978,26.9254,26.8493,26.9254,242600.0
2008-06-20 10:25:00,38.93,39.05,38.83,39.05,219700.0,26.9254,27.0084,26.8563,27.0084,219700.0
2008-06-20 10:30:00,39.05,39.1,38.84,38.85,184300.0,27.0084,27.043,26.8632,26.8701,184300.0
2008-06-20 10:35:00,38.85,38.95,38.72,38.77,250200.0,26.8701,26.9393,26.7802,26.8148,250200.0
2008-06-20 10:40:00,38.77,38.89,38.73,38.79,268900.0,26.8148,26.8978,26.7871,26.8286,268900.0
2008-06-20 10:45:00,38.79,39.02,38.76,39.02,309700.0,26.8286,26.9877,26.8078,26.9877,309700.0
2008-06-20 10:50:00,39.02,39.29,39.02,39.27,524700.0,26.9877,27.1744,26.9877,27.1606,524700.0
2008-06-20 10:55:00,39.26,39.39,39.2,39.23,420700.0,27.1537,27.2436,27.1122,27.1329,420700.0
2008-06-20 11:00:00,39.23,39.27,39.12,39.22,273200.0,27.1329,27.1606,27.0568,27.126,273200.0
2008-06-20 11:05:00,39.22,39.56,39.14,39.5,415100.0,27.126,27.3612,27.0707,27.3197,415100.0
2008-06-20 11:10:00,39.5,39.58,39.39,39.39,391600.0,27.3197,27.375,27.2436,27.2436,391600.0
2008-06-20 11:15:00,39.39,39.55,39.38,39.49,270300.0,27.2436,27.3542,27.2367,27.3127,270300.0
2008-06-20 11:20:00,39.48,39.89,39.48,39.79,479700.0,27.3058,27.5894,27.3058,27.5202,479700.0
2008-06-20 11:25:00,39.8,39.81,39.37,39.42,257000.0,27.5272,27.5341,27.2297,27.2643,257000.0
2008-06-20 11:30:00,39.42,39.47,39.27,39.33,187200.0,27.2643,27.2989,27.1606,27.2021,187200.0
2008-06-20 11:35:00,39.34,39.42,39.32,39.4,106300.0,27.209,27.2643,27.1952,27.2505,106300.0
2008-06-20 11:40:00,39.41,39.5,39.31,39.38,264600.0,27.2574,27.3197,27.1883,27.2367,264600.0
2008-06-20 11:45:00,39.37,39.37,39.12,39.12,204100.0,27.2297,27.2297,27.0568,27.0568,204100.0
2008-06-20 11:50:00,39.12,39.18,39.07,39.08,217300.0,27.0568,27.0983,27.0223,27.0292,217300.0
2008-06-20 11:55:00,39.09,39.12,39.05,39.08,179900.0,27.0361,27.0568,27.0084,27.0292,179900.0
2008-06-20 12:00:00,39.08,39.15,39.05,39.13,215400.0,27.0292,27.0776,27.0084,27.0638,215400.0
2008-06-20 12:05:00,39.12,39.15,38.96,39.02,244300.0,27.0568,27.0776,26.9462,26.9877,244300.0
2008-06-20 12:10:00,39.01,39.1,38.97,39.08,124400.0,26.9808,27.043,26.9531,27.0292,124400.0
2008-06-20 12:15:00,39.08,39.11,39.06,39.07,106600.0,27.0292,27.0499,27.0153,27.0223,106600.0
2008-06-20 12:20:00,39.06,39.07,38.93,39.06,167000.0,27.0153,27.0223,26.9254,27.0153,167000.0
2008-06-20 12:25:00,39.06,39.15,39.03,39.14,124100.0,27.0153,27.0776,26.9946,27.0707,124100.0
2008-06-20 12:30:00,39.14,39.16,39.09,39.11,155900.0,27.0707,27.0845,27.0361,27.0499,155900.0
2008-06-20 12:35:00,39.11,39.16,39.07,39.07,149600.0,27.0499,27.0845,27.0223,27.0223,149600.0
2008-06-20 12:40:00,39.08,39.11,39.05,39.09,76300.0,27.0292,27.0499,27.0084,27.0361,76300.0
2008-06-20 12:45:00,39.08,39.11,39.04,39.1,83000.0,27.0292,27.0499,27.0015,27.043,83000.0
2008-06-20 12:50:00,39.1,39.15,39.06,39.15,96000.0,27.043,27.0776,27.0153,27.0776,96000.0
2008-06-20 12:55:00,39.15,39.15,39.07,39.12,61800.0,27.0776,27.0776,27.0223,27.0568,61800.0
2008-06-20 13:00:00,39.12,39.14,39.06,39.07,63900.0,27.0568,27.0707,27.0153,27.0223,63900.0
2008-06-20 13:05:00,39.07,39.14,39.06,39.11,203400.0,27.0223,27.0707,27.0153,27.0499,203400.0
2008-06-20 13:10:00,39.11,39.14,38.95,39.04,276400.0,27.0499,27.0707,26.9393,27.0015,276400.0
2008-06-20 13:15:00,39.04,39.06,39.0,39.01,113300.0,27.0015,27.0153,26.9738,26.9808,113300.0
2008-06-20 13:20:00,39.0,39.01,38.87,38.96,240000.0,26.9738,26.9808,26.8839,26.9462,240000.0
2008-06-20 13:25:00,38.96,38.97,38.83,38.9,245800.0,26.9462,26.9531,26.8563,26.9047,245800.0
2008-06-20 13:30:00,38.9,38.9,38.76,38.87,303500.0,26.9047,26.9047,26.8078,26.8839,303500.0
2008-06-20 13:35:00,38.87,38.89,38.79,38.82,222000.0,26.8839,26.8978,26.8286,26.8493,222000.0
2008-06-20 13:40:00,38.83,38.9,38.75,38.76,546400.0,26.8563,26.9047,26.8009,26.8078,546400.0
2008-06-20 13:45:00,38.75,38.89,38.71,38.89,203900.0,26.8009,26.8978,26.7733,26.8978,203900.0
2008-06-20 13:50:00,38.89,38.91,38.83,38.89,224800.0,26.8978,26.9116,26.8563,26.8978,224800.0
2008-06-20 13:55:00,38.89,38.9,38.76,38.76,154400.0,26.8978,26.9047,26.8078,26.8078,154400.0
2008-06-20 14:00:00,38.77,38.77,38.61,38.63,264100.0,26.8148,26.8148,26.7041,26.7179,264100.0
2008-06-20 14:05:00,38.63,38.77,38.62,38.68,283400.0,26.7179,26.8148,26.711,26.7525,283400.0
2008-06-20 14:10:00,38.69,38.74,38.53,38.6,343300.0,26.7594,26.794,26.6488,26.6972,343300.0
2008-06-20 14:15:00,38.59,38.69,38.53,38.66,187500.0,26.6903,26.7594,26.6488,26.7387,187500.0
2008-06-20 14:20:00,38.66,38.74,38.63,38.7,190300.0,26.7387,26.794,26.7179,26.7664,190300.0
2008-06-20 14:25:00,38.7,38.7,38.62,38.66,143400.0,26.7664,26.7664,26.711,26.7387,143400.0
2008-06-20 14:30:00,38.66,38.72,38.65,38.7,134400.0,26.7387,26.7802,26.7318,26.7664,134400.0
2008-06-20 14:35:00,38.7,38.72,38.64,38.67,163700.0,26.7664,26.7802,26.7249,26.7456,163700.0
2008-06-20 14:40:00,38.67,38.8,38.64,38.78,192300.0,26.7456,26.8355,26.7249,26.8217,192300.0
2008-06-20 14:45:00,38.79,38.89,38.78,38.81,227000.0,26.8286,26.8978,26.8217,26.8424,227000.0
2008-06-20 14:50:00,38.81,38.82,38.65,38.76,171700.0,26.8424,26.8493,26.7318,26.8078,171700.0
2008-06-20 14:55:00,38.76,38.81,38.6,38.61,199200.0,26.8078,26.8424,26.6972,26.7041,199200.0
2008-06-20 15:00:00,38.61,38.62,38.51,38.54,156300.0,26.7041,26.711,26.6349,26.6557,156300.0
2008-06-20 15:05:00,38.54,38.95,38.54,38.73,480700.0,26.6557,26.9393,26.6557,26.7871,480700.0
2008-06-20 15:10:00,38.72,38.83,38.72,38.77,239300.0,26.7802,26.8563,26.7802,26.8148,239300.0
2008-06-20 15:15:00,38.77,38.86,38.77,38.79,158100.0,26.8148,26.877,26.8148,26.8286,158100.0
2008-06-20 15:20:00,38.79,38.92,38.76,38.92,192900.0,26.8286,26.9185,26.8078,26.9185,192900.0
2008-06-20 15:25:00,38.93,38.94,38.73,38.79,390500.0,26.9254,26.9323,26.7871,26.8286,390500.0
2008-06-20 15:30:00,38.78,38.9,38.76,38.82,212900.0,26.8217,26.9047,26.8078,26.8493,212900.0
2008-06-20 15:35:00,38.83,38.88,38.75,38.85,171800.0,26.8563,26.8908,26.8009,26.8701,171800.0
2008-06-20 15:40:00,38.85,38.96,38.76,38.84,415600.0,26.8701,26.9462,26.8078,26.8632,415600.0
2008-06-20 15:45:00,38.84,38.91,38.81,38.83,406300.0,26.8632,26.9116,26.8424,26.8563,406300.0
2008-06-20 15:50:00,38.84,38.89,38.82,38.84,376100.0,26.8632,26.8978,26.8493,26.8632,376100.0
2008-06-20 15:55:00,38.83,38.86,38.69,38.71,960100.0,26.8563,26.877,26.7594,26.7733,960100.0
2008-06-23 09:30:00,38.89,38.89,38.03,38.05,386600.0,26.8978,26.8978,26.303,26.3168,386600.0
2008-06-23 09:35:00,38.06,38.2,37.93,38.04,619400.0,26.3237,26.4205,26.2338,26.3099,619400.0
2008-06-23 09:40:00,38.03,38.15,37.97,38.13,375900.0,26.303,26.386,26.2615,26.3721,375900.0
2008-06-23 09:45:00,38.14,38.15,37.8,37.89,299200.0,26.379,26.386,26.1439,26.2061,299200.0
2008-06-23 09:50:00,37.89,37.9,37.71,37.87,327900.0,26.2061,26.213,26.0816,26.1923,327900.0
2008-06-23 09:55:00,37.88,37.93,37.62,37.74,241600.0,26.1992,26.2338,26.0194,26.1024,241600.0
2008-06-23 10:00:00,37.74,37.79,37.63,37.72,374500.0,26.1024,26.137,26.0263,26.0885,374500.0
2008-06-23 10:05:00,37.72,37.72,37.52,37.6,250400.0,26.0885,26.0885,25.9502,26.0056,250400.0
2008-06-23 10:10:00,37.6,37.83,37.59,37.83,282800.0,26.0056,26.1646,25.9986,26.1646,282800.0
2008-06-23 10:15:00,37.83,37.87,37.61,37.65,204800.0,26.1646,26.1923,26.0125,26.0401,204800.0
2008-06-23 10:20:00,37.66,37.75,37.56,37.74,231700.0,26.047,26.1093,25.9779,26.1024,231700.0
2008-06-23 10:25:00,37.74,37.75,37.52,37.53,214000.0,26.1024,26.1093,25.9502,25.9571,214000.0
2008-06-23 10:30:00,37.54,37.76,37.5,37.72,276000.0,25.9641,26.1162,25.9364,26.0885,276000.0
2008-06-23 10:35:00,37.72,37.74,37.52,37.6,196700.0,26.0885,26.1024,25.9502,26.0056,196700.0
2008-06-23 10:40:00,37.6,37.72,37.5,37.64,339700.0,26.0056,26.0885,25.9364,26.0332,339700.0
2008-06-23 10:45:00,37.63,37.75,37.6,37.63,237300.0,26.0263,26.1093,26.0056,26.0263,237300.0
2008-06-23 10:50:00,37.63,37.73,37.56,37.68,272400.0,26.0263,26.0955,25.9779,26.0609,272400.0
2008-06-23 10:55:00,37.67,37.75,37.65,37.68,179000.0,26.054,26.1093,26.0401,26.0609,179000.0
2008-06-23 11:00:00,37.69,37.75,37.6,37.63,151200.0,26.0678,26.1093,26.0056,26.0263,151200.0
2008-06-23 11:05:00,37.62,37.65,37.55,37.57,188200.0,26.0194,26.0401,25.971,25.9848,188200.0
2008-06-23 11:10:00,37.56,37.61,37.42,37.56,331600.0,25.9779,26.0125,25.8811,25.9779,331600.0
2008-06-23 11:15:00,37.57,37.64,37.41,37.45,153600.0,25.9848,26.0332,25.8741,25.9018,153600.0
2008-06-23 11:20:00,37.45,37.53,37.4,37.43,155900.0,25.9018,25.9571,25.8672,25.888,155900.0
2008-06-23 11:25:00,37.42,37.48,37.4,37.44,201300.0,25.8811,25.9226,25.8672,25.8949,201300.0
2008-06-23 11:30:00,37.45,37.58,37.44,37.51,104000.0,25.9018,25.9917,25.8949,25.9433,104000.0
2008-06-23 11:35:00,37.5,37.52,37.42,37.51,127200.0,25.9364,25.9502,25.8811,25.9433,127200.0
2008-06-23 11:40:00,37.52,37.6,37.45,37.58,109600.0,25.9502,26.0056,25.9018,25.9917,109600.0
2008-06-23 11:45:00,37.58,37.61,37.53,37.57,156300.0,25.9917,26.0125,25.9571,25.9848,156300.0
2008-06-23 11:50:00,37.58,37.6,37.54,37.57,97300.0,25.9917,26.0056,25.9641,25.9848,97300.0
2008-06-23 11:55:00,37.58,37.7,37.56,37.61,163000.0,25.9917,26.0747,25.9779,26.0125,163000.0
2008-06-23 12:00:00,37.61,37.7,37.59,37.64,112600.0,26.0125,26.0747,25.9986,26.0332,112600.0
2008-06-23 12:05:00,37.64,37.66,37.56,37.6,118100.0,26.0332,26.047,25.9779,26.0056,118100.0
2008-06-23 12:10:00,37.6,37.6,37.5,37.52,121800.0,26.0056,26.0056,25.9364,25.9502,121800.0
2008-06-23 12:15:00,37.53,37.57,37.48,37.55,129800.0,25.9571,25.9848,25.9226,25.971,129800.0
2008-06-23 12:20:00,37.56,37.57,37.47,37.53,63300.0,25.9779,25.9848,25.9156,25.9571,63300.0
2008-06-23 12:25:00,37.53,37.53,37.45,37.45,68100.0,25.9571,25.9571,25.9018,25.9018,68100.0
2008-06-23 12:30:00,37.46,37.7,37.45,37.58,189700.0,25.9087,26.0747,25.9018,25.9917,189700.0
2008-06-23 12:35:00,37.58,37.75,37.58,37.73,148800.0,25.9917,26.1093,25.9917,26.0955,148800.0
2008-06-23 12:40:00,37.73,37.73,37.63,37.67,75000.0,26.0955,26.0955,26.0263,26.054,75000.0
2008-06-23 12:45:00,37.67,37.74,37.63,37.73,182500.0,26.054,26.1024,26.0263,26.0955,182500.0
2008-06-23 12:50:00,37.72,37.73,37.66,37.7,137300.0,26.0885,26.0955,26.047,26.0747,137300.0
2008-06-23 12:55:00,37.7,37.79,37.65,37.75,304500.0,26.0747,26.137,26.0401,26.1093,304500.0
2008-06-23 13:00:00,37.75,37.78,37.72,37.75,173400.0,26.1093,26.13,26.0885,26.1093,173400.0
2008-06-23 13:05:00,37.7,37.79,37.7,37.78,194000.0,26.0747,26.137,26.0747,26.13,194000.0
2008-06-23 13:10:00,37.78,37.79,37.66,37.69,123700.0,26.13,26.137,26.047,26.0678,123700.0
2008-06-23 13:15:00,37.68,37.75,37.67,37.68,80400.0,26.0609,26.1093,26.054,26.0609,80400.0
2008-06-23 13:20:00,37.68,37.79,37.66,37.75,159100.0,26.0609,26.137,26.047,26.1093,159100.0
2008-06-23 13:25:00,37.75,37.8,37.74,37.77,121800.0,26.1093,26.1439,26.1024,26.1231,121800.0
2008-06-23 13:30:00,37.77,37.82,37.75,37.77,265300.0,26.1231,26.1577,26.1093,26.1231,265300.0
2008-06-23 13:35:00,37.78,37.82,37.75,37.76,172200.0,26.13,26.1577,26.1093,26.1162,172200.0
2008-06-23 13:40:00,37.77,37.84,37.76,37.82,95500.0,26.1231,26.1715,26.1162,26.1577,95500.0
2008-06-23 13:45:00,37.82,37.85,37.77,37.82,166700.0,26.1577,26.1785,26.1231,26.1577,166700.0
2008-06-23 13:50:00,37.83,37.84,37.78,37.84,164300.0,26.1646,26.1715,26.13,26.1715,164300.0
2008-06-23 13:55:00,37.84,37.85,37.78,37.82,193900.0,26.1715,26.1785,26.13,26.1577,193900.0
2008-06-23 14:00:00,37.83,37.85,37.77,37.77,198800.0,26.1646,26.1785,26.1231,26.1231,198800.0
2008-06-23 14:05:00,37.77,37.79,37.59,37.62,219600.0,26.1231,26.137,25.9986,26.0194,219600.0
2008-06-23 14:10:00,37.62,37.68,37.58,37.68,115000.0,26.0194,26.0609,25.9917,26.0609,115000.0
2008-06-23 14:15:00,37.68,37.77,37.64,37.75,189700.0,26.0609,26.1231,26.0332,26.1093,189700.0
2008-06-23 14:20:00,37.75,37.75,37.58,37.6,141300.0,26.1093,26.1093,25.9917,26.0056,141300.0
2008-06-23 14:25:00,37.61,37.62,37.46,37.51,262300.0,26.0125,26.0194,25.9087,25.9433,262300.0
2008-06-23 14:30:00,37.51,37.66,37.5,37.65,127800.0,25.9433,26.047,25.9364,26.0401,127800.0
2008-06-23 14:35:00,37.65,37.66,37.55,37.55,114400.0,26.0401,26.047,25.971,25.971,114400.0
2008-06-23 14:40:00,37.54,37.58,37.52,37.53,93100.0,25.9641,25.9917,25.9502,25.9571,93100.0
2008-06-23 14:45:00,37.53,37.53,37.44,37.46,113900.0,25.9571,25.9571,25.8949,25.9087,113900.0
2008-06-23 14:50:00,37.46,37.53,37.44,37.48,106300.0,25.9087,25.9571,25.8949,25.9226,106300.0
2008-06-23 14:55:00,37.48,37.59,37.47,37.54,95300.0,25.9226,25.9986,25.9156,25.9641,95300.0
2008-06-23 15:00:00,37.55,37.56,37.45,37.45,124400.0,25.971,25.9779,25.9018,25.9018,124400.0
2008-06-23 15:05:00,37.45,37.52,37.43,37.47,137700.0,25.9018,25.9502,25.888,25.9156,137700.0
2008-06-23 15:10:00,37.46,37.53,37.43,37.48,179900.0,25.9087,25.9571,25.888,25.9226,179900.0
2008-06-23 15:15:00,37.48,37.5,37.37,37.4,223800.0,25.9226,25.9364,25.8465,25.8672,223800.0
2008-06-23 15:20:00,37.4,37.49,37.39,37.47,209200.0,25.8672,25.9295,25.8603,25.9156,209200.0
2008-06-23 15:25:00,37.47,37.58,37.45,37.56,193900.0,25.9156,25.9917,25.9018,25.9779,193900.0
2008-06-23 15:30:00,37.56,37.58,37.45,37.46,152700.0,25.9779,25.9917,25.9018,25.9087,152700.0
2008-06-23 15:35:00,37.46,37.56,37.44,37.54,193300.0,25.9087,25.9779,25.8949,25.9641,193300.0
2008-06-23 15:40:00,37.54,37.58,37.41,37.42,288300.0,25.9641,25.9917,25.8741,25.8811,288300.0
2008-06-23 15:45:00,37.43,37.52,37.38,37.4,425500.0,25.888,25.9502,25.8534,25.8672,425500.0
2008-06-23 15:50:00,37.39,37.5,37.35,37.45,664800.0,25.8603,25.9364,25.8326,25.9018,664800.0
2008-06-23 15:55:00,37.45,37.52,37.42,37.5,491500.0,25.9018,25.9502,25.8811,25.9364,491500.0
2008-06-24 09:30:00,37.42,37.62,37.1,37.57,465700.0,25.8811,26.0194,25.6597,25.9848,465700.0
2008-06-24 09:35:00,37.55,37.76,37.31,37.37,458700.0,25.971,26.1162,25.805,25.8465,458700.0
2008-06-24 09:40:00,37.39,37.45,37.17,37.23,278500.0,25.8603,25.9018,25.7081,25.7496,278500.0
2008-06-24 09:45:00,37.24,37.3,37.03,37.26,358900.0,25.7566,25.7981,25.6113,25.7704,358900.0
2008-06-24 09:50:00,37.25,37.29,37.01,37.16,325400.0,25.7635,25.7911,25.5975,25.7012,325400.0
2008-06-24 09:55:00,37.17,37.18,36.95,37.0,275500.0,25.7081,25.7151,25.556,25.5906,275500.0
2008-06-24 10:00:00,37.01,37.05,36.8,37.03,356600.0,25.5975,25.6252,25.4522,25.6113,356600.0
2008-06-24 10:05:00,37.04,37.16,36.97,37.06,180300.0,25.6182,25.7012,25.5698,25.6321,180300.0
2008-06-24 10:10:00,37.07,37.19,37.01,37.03,182000.0,25.639,25.722,25.5975,25.6113,182000.0
2008-06-24 10:15:00,37.03,37.12,36.84,37.01,216100.0,25.6113,25.6736,25.4799,25.5975,216100.0
2008-06-24 10:20:00,37.02,37.05,36.77,36.82,166100.0,25.6044,25.6252,25.4315,25.4661,166100.0
2008-06-24 10:25:00,36.81,36.9,36.73,36.88,240900.0,25.4592,25.5214,25.4038,25.5076,240900.0
2008-06-24 10:30:00,36.88,36.89,36.76,36.76,174600.0,25.5076,25.5145,25.4246,25.4246,174600.0
2008-06-24 10:35:00,36.76,36.93,36.66,36.83,231200.0,25.4246,25.5422,25.3554,25.473,231200.0
2008-06-24 10:40:00,36.84,37.04,36.71,37.03,215200.0,25.4799,25.6182,25.39,25.6113,215200.0
2008-06-24 10:45:00,37.03,37.36,37.0,37.23,324800.0,25.6113,25.8396,25.5906,25.7496,324800.0
2008-06-24 10:50:00,37.23,37.48,37.23,37.4,315900.0,25.7496,25.9226,25.7496,25.8672,315900.0
2008-06-24 10:55:00,37.4,37.81,37.38,37.81,442300.0,25.8672,26.1508,25.8534,26.1508,442300.0
2008-06-24 11:00:00,37.8,37.84,37.68,37.74,442000.0,26.1439,26.1715,26.0609,26.1024,442000.0
2008-06-24 11:05:00,37.73,37.92,37.69,37.85,455300.0,26.0955,26.2269,26.0678,26.1785,455300.0
2008-06-24 11:10:00,37.86,37.86,37.64,37.73,214400.0,26.1854,26.1854,26.0332,26.0955,214400.0
2008-06-24 11:15:00,37.73,38.17,37.7,38.05,445800.0,26.0955,26.3998,26.0747,26.3168,445800.0
2008-06-24 11:20:00,38.06,38.08,37.85,37.92,340900.0,26.3237,26.3375,26.1785,26.2269,340900.0
2008-06-24 11:25:00,37.92,37.97,37.81,37.85,207200.0,26.2269,26.2615,26.1508,26.1785,207200.0
2008-06-24 11:30:00,37.85,37.86,37.63,37.78,188300.0,26.1785,26.1854,26.0263,26.13,188300.0
2008-06-24 11:35:00,37.78,37.84,37.64,37.73,187500.0,26.13,26.1715,26.0332,26.0955,187500.0
2008-06-24 11:40:00,37.73,37.88,37.68,37.86,194200.0,26.0955,26.1992,26.0609,26.1854,194200.0
2008-06-24 11:45:00,37.86,38.06,37.84,38.04,225900.0,26.1854,26.3237,26.1715,26.3099,225900.0
2008-06-24 11:50:00,38.05,38.08,37.89,38.06,218700.0,26.3168,26.3375,26.2061,26.3237,218700.0
2008-06-24 11:55:00,38.07,38.22,38.04,38.19,326000.0,26.3306,26.4344,26.3099,26.4136,326000.0
2008-06-24 12:00:00,38.19,38.3,38.18,38.3,305400.0,26.4136,26.4897,26.4067,26.4897,305400.0
2008-06-24 12:05:00,38.3,38.47,38.27,38.47,395300.0,26.4897,26.6073,26.4689,26.6073,395300.0
2008-06-24 12:10:00,38.47,38.91,38.46,38.88,635400.0,26.6073,26.9116,26.6004,26.8908,635400.0
2008-06-24 12:15:00,38.88,38.98,38.66,38.78,513100.0,26.8908,26.96,26.7387,26.8217,513100.0
2008-06-24 12:20:00,38.78,38.79,38.68,38.77,195300.0,26.8217,26.8286,26.7525,26.8148,195300.0
2008-06-24 12:25:00,38.76,39.25,38.75,39.2,494200.0,26.8078,27.1468,26.8009,27.1122,494200.0
2008-06-24 12:30:00,39.2,39.25,39.08,39.1,295000.0,27.1122,27.1468,27.0292,27.043,295000.0
2008-06-24 12:35:00,39.1,39.15,39.05,39.08,200900.0,27.043,27.0776,27.0084,27.0292,200900.0
2008-06-24 12:40:00,39.07,39.12,38.91,38.94,234700.0,27.0223,27.0568,26.9116,26.9323,234700.0
2008-06-24 12:45:00,38.95,38.97,38.87,38.92,142300.0,26.9393,26.9531,26.8839,26.9185,142300.0
2008-06-24 12:50:00,38.92,38.97,38.74,38.78,333900.0,26.9185,26.9531,26.794,26.8217,333900.0
2008-06-24 12:55:00,38.78,38.82,38.76,38.79,223200.0,26.8217,26.8493,26.8078,26.8286,223200.0
2008-06-24 13:00:00,38.78,39.05,38.75,39.04,366400.0,26.8217,27.0084,26.8009,27.0015,366400.0
2008-06-24 13:05:00,39.04,39.09,38.94,38.94,280200.0,27.0015,27.0361,26.9323,26.9323,280200.0
2008-06-24 13:10:00,38.95,38.97,38.8,38.85,151100.0,26.9393,26.9531,26.8355,26.8701,151100.0
2008-06-24 13:15:00,38.86,38.94,38.8,38.94,131100.0,26.877,26.9323,26.8355,26.9323,131100.0
2008-06-24 13:20:00,38.94,39.03,38.92,39.03,307200.0,26.9323,26.9946,26.9185,26.9946,307200.0
2008-06-24 13:25:00,39.03,39.05,38.86,38.88,183400.0,26.9946,27.0084,26.877,26.8908,183400.0
2008-06-24 13:30:00,38.88,38.91,38.7,38.7,209400.0,26.8908,26.9116,26.7664,26.7664,209400.0
2008-06-24 13:35:00,38.7,38.78,38.65,38.69,191800.0,26.7664,26.8217,26.7318,26.7594,191800.0
2008-06-24 13:40:00,38.69,38.72,38.65,38.71,248100.0,26.7594,26.7802,26.7318,26.7733,248100.0
2008-06-24 13:45:00,38.71,38.91,38.7,38.85,420100.0,26.7733,26.9116,26.7664,26.8701,420100.0
2008-06-24 13:50:00,38.85,38.95,38.8,38.95,211800.0,26.8701,26.9393,26.8355,26.9393,211800.0
2008-06-24 13:55:00,38.95,38.96,38.85,38.87,186700.0,26.9393,26.9462,26.8701,26.8839,186700.0
2008-06-24 14:00:00,38.88,39.11,38.86,39.11,274500.0,26.8908,27.0499,26.877,27.0499,274500.0
2008-06-24 14:05:00,39.12,39.13,38.9,38.9,244800.0,27.0568,27.0638,26.9047,26.9047,244800.0
2008-06-24 14:10:00,38.9,38.97,38.83,38.92,210000.0,26.9047,26.9531,26.8563,26.9185,210000.0
2008-06-24 14:15:00,38.93,38.96,38.89,38.93,108900.0,26.9254,26.9462,26.8978,26.9254,108900.0
2008-06-24 14:20:00,38.92,38.93,38.8,38.83,151500.0,26.9185,26.9254,26.8355,26.8563,151500.0
2008-06-24 14:25:00,38.84,38.86,38.75,38.78,238900.0,26.8632,26.877,26.8009,26.8217,238900.0
2008-06-24 14:30:00,38.79,38.79,38.68,38.76,179000.0,26.8286,26.8286,26.7525,26.8078,179000.0
2008-06-24 14:35:00,38.76,38.81,38.62,38.62,189800.0,26.8078,26.8424,26.711,26.711,189800.0
2008-06-24 14:40:00,38.62,38.64,38.57,38.59,172400.0,26.711,26.7249,26.6764,26.6903,172400.0
2008-06-24 14:45:00,38.6,38.6,38.27,38.31,282200.0,26.6972,26.6972,26.4689,26.4966,282200.0
2008-06-24 14:50:00,38.31,38.4,38.3,38.37,158700.0,26.4966,26.5589,26.4897,26.5381,158700.0
2008-06-24 14:55:00,38.37,38.46,38.31,38.38,161000.0,26.5381,26.6004,26.4966,26.545,161000.0
2008-06-24 15:00:00,38.38,38.53,38.38,38.48,193500.0,26.545,26.6488,26.545,26.6142,193500.0
2008-06-24 15:05:00,38.48,38.48,38.25,38.33,161200.0,26.6142,26.6142,26.4551,26.5104,161200.0
2008-06-24 15:10:00,38.33,38.37,38.26,38.27,147000.0,26.5104,26.5381,26.462,26.4689,147000.0
2008-06-24 15:15:00,38.28,38.35,38.25,38.27,183700.0,26.4759,26.5243,26.4551,26.4689,183700.0
2008-06-24 15:20:00,38.29,38.33,38.25,38.25,131800.0,26.4828,26.5104,26.4551,26.4551,131800.0
2008-06-24 15:25:00,38.25,38.27,38.1,38.27,358700.0,26.4551,26.4689,26.3514,26.4689,358700.0
2008-06-24 15:30:00,38.27,38.27,38.18,38.23,110800.0,26.4689,26.4689,26.4067,26.4413,110800.0
2008-06-24 15:35:00,38.23,38.26,38.09,38.2,266400.0,26.4413,26.462,26.3445,26.4205,266400.0
2008-06-24 15:40:00,38.2,38.35,38.17,38.34,238900.0,26.4205,26.5243,26.3998,26.5174,238900.0
2008-06-24 15:45:00,38.33,38.37,38.21,38.27,349000.0,26.5104,26.5381,26.4274,26.4689,349000.0
2008-06-24 15:50:00,38.27,38.31,38.18,38.3,373400.0,26.4689,26.4966,26.4067,26.4897,373400.0
2008-06-24 15:55:00,38.31,38.41,38.3,38.36,547000.0,26.4966,26.5658,26.4897,26.5312,547000.0
2008-06-25 09:30:00,38.99,39.29,38.62,39.09,528600.0,26.9669,27.1744,26.711,27.0361,528600.0
2008-06-25 09:35:00,39.09,39.25,38.89,39.12,475100.0,27.0361,27.1468,26.8978,27.0568,475100.0
2008-06-25 09:40:00,39.14,39.44,38.94,39.05,461600.0,27.0707,27.2782,26.9323,27.0084,461600.0
2008-06-25 09:45:00,39.04,39.28,39.04,39.23,414300.0,27.0015,27.1675,27.0015,27.1329,414300.0
2008-06-25 09:50:00,39.23,39.27,39.1,39.21,169100.0,27.1329,27.1606,27.043,27.1191,169100.0
2008-06-25 09:55:00,39.22,39.28,39.18,39.26,177900.0,27.126,27.1675,27.0983,27.1537,177900.0
2008-06-25 10:00:00,39.25,39.36,39.13,39.21,345200.0,27.1468,27.2228,27.0638,27.1191,345200.0
2008-06-25 10:05:00,39.21,39.25,39.06,39.12,179800.0,27.1191,27.1468,27.0153,27.0568,179800.0
2008-06-25 10:10:00,39.11,39.17,39.0,39.0,138200.0,27.0499,27.0914,26.9738,26.9738,138200.0
2008-06-25 10:15:00,39.01,39.1,38.98,39.04,112900.0,26.9808,27.043,26.96,27.0015,112900.0
2008-06-25 10:20:00,39.04,39.07,38.95,38.96,117000.0,27.0015,27.0223,26.9393,26.9462,117000.0
2008-06-25 10:25:00,38.97,39.03,38.93,39.02,132600.0,26.9531,26.9946,26.9254,26.9877,132600.0
2008-06-25 10:30:00,39.01,39.16,38.98,39.08,413300.0,26.9808,27.0845,26.96,27.0292,413300.0
2008-06-25 10:35:00,39.08,39.25,39.08,39.14,414200.0,27.0292,27.1468,27.0292,27.0707,414200.0
2008-06-25 10:40:00,39.13,39.31,39.12,39.3,485700.0,27.0638,27.1883,27.0568,27.1813,485700.0
2008-06-25 10:45:00,39.3,39.44,39.26,39.44,444100.0,27.1813,27.2782,27.1537,27.2782,444100.0
2008-06-25 10:50:00,39.45,39.5,39.25,39.35,435300.0,27.2851,27.3197,27.1468,27.2159,435300.0
2008-06-25 10:55:00,39.35,39.39,39.26,39.31,243300.0,27.2159,27.2436,27.1537,27.1883,243300.0
2008-06-25 11:00:00,39.3,39.37,39.23,39.24,237000.0,27.1813,27.2297,27.1329,27.1398,237000.0
2008-06-25 11:05:00,39.24,39.25,39.1,39.12,286500.0,27.1398,27.1468,27.043,27.0568,286500.0
2008-06-25 11:10:00,39.12,39.12,38.91,38.92,290900.0,27.0568,27.0568,26.9116,26.9185,290900.0
2008-06-25 11:15:00,38.91,39.01,38.86,38.9,327700.0,26.9116,26.9808,26.877,26.9047,327700.0
2008-06-25 11:20:00,38.9,39.04,38.9,39.0,168200.0,26.9047,27.0015,26.9047,26.9738,168200.0
2008-06-25 11:25:00,39.0,39.0,38.88,38.97,171000.0,26.9738,26.9738,26.8908,26.9531,171000.0
2008-06-25 11:30:00,38.97,39.14,38.95,39.14,166100.0,26.9531,27.0707,26.9393,27.0707,166100.0
2008-06-25 11:35:00,39.14,39.15,39.03,39.04,158200.0,27.0707,27.0776,26.9946,27.0015,158200.0
2008-06-25 11:40:00,39.05,39.1,38.97,38.99,138800.0,27.0084,27.043,26.9531,26.9669,138800.0
2008-06-25 11:45:00,38.99,39.01,38.81,38.82,162800.0,26.9669,26.9808,26.8424,26.8493,162800.0
2008-06-25 11:50:00,38.82,38.85,38.77,38.79,134600.0,26.8493,26.8701,26.8148,26.8286,134600.0
2008-06-25 11:55:00,38.78,39.01,38.77,38.94,162000.0,26.8217,26.9808,26.8148,26.9323,162000.0
2008-06-25 12:00:00,38.94,38.94,38.9,38.92,92500.0,26.9323,26.9323,26.9047,26.9185,92500.0
2008-06-25 12:05:00,38.92,38.92,38.87,38.9,238200.0,26.9185,26.9185,26.8839,26.9047,238200.0
2008-06-25 12:10:00,38.89,38.94,38.88,38.89,63200.0,26.8978,26.9323,26.8908,26.8978,63200.0
2008-06-25 12:15:00,38.89,38.92,38.86,38.86,143100.0,26.8978,26.9185,26.877,26.877,143100.0
2008-06-25 12:20:00,38.87,38.94,38.86,38.9,121000.0,26.8839,26.9323,26.877,26.9047,121000.0
2008-06-25 12:25:00,38.9,38.9,38.84,38.89,94600.0,26.9047,26.9047,26.8632,26.8978,94600.0
2008-06-25 12:30:00,38.88,38.91,38.86,38.88,94300.0,26.8908,26.9116,26.877,26.8908,94300.0
2008-06-25 12:35:00,38.88,38.88,38.85,38.87,46100.0,26.8908,26.8908,26.8701,26.8839,46100.0
2008-06-25 12:40:00,38.87,38.89,38.8,38.8,65800.0,26.8839,26.8978,26.8355,26.8355,65800.0
2008-06-25 12:45:00,38.8,38.8,38.71,38.71,58700.0,26.8355,26.8355,26.7733,26.7733,58700.0
2008-06-25 12:50:00,38.72,38.81,38.7,38.73,99600.0,26.7802,26.8424,26.7664,26.7871,99600.0
2008-06-25 12:55:00,38.75,38.75,38.72,38.75,46300.0,26.8009,26.8009,26.7802,26.8009,46300.0
2008-06-25 13:00:00,38.74,38.8,38.73,38.76,87700.0,26.794,26.8355,26.7871,26.8078,87700.0
2008-06-25 13:05:00,38.77,38.8,38.67,38.67,74400.0,26.8148,26.8355,26.7456,26.7456,74400.0
2008-06-25 13:10:00,38.67,38.79,38.64,38.74,114800.0,26.7456,26.8286,26.7249,26.794,114800.0
2008-06-25 13:15:00,38.74,38.8,38.72,38.76,74600.0,26.794,26.8355,26.7802,26.8078,74600.0
2008-06-25 13:20:00,38.76,38.76,38.71,38.74,39400.0,26.8078,26.8078,26.7733,26.794,39400.0
2008-06-25 13:25:00,38.73,38.74,38.65,38.67,222000.0,26.7871,26.794,26.7318,26.7456,222000.0
2008-06-25 13:30:00,38.67,38.73,38.64,38.69,81600.0,26.7456,26.7871,26.7249,26.7594,81600.0
2008-06-25 13:35:00,38.69,38.69,38.6,38.61,65300.0,26.7594,26.7594,26.6972,26.7041,65300.0
2008-06-25 13:40:00,38.62,38.67,38.6,38.64,163700.0,26.711,26.7456,26.6972,26.7249,163700.0
2008-06-25 13:45:00,38.64,38.65,38.63,38.63,56100.0,26.7249,26.7318,26.7179,26.7179,56100.0
2008-06-25 13:50:00,38.64,38.64,38.58,38.6,57100.0,26.7249,26.7249,26.6834,26.6972,57100.0
2008-06-25 13:55:00,38.59,38.65,38.57,38.64,77200.0,26.6903,26.7318,26.6764,26.7249,77200.0
2008-06-25 14:00:00,38.64,38.64,38.6,38.62,79700.0,26.7249,26.7249,26.6972,26.711,79700.0
2008-06-25 14:05:00,38.61,38.63,38.46,38.47,241300.0,26.7041,26.7179,26.6004,26.6073,241300.0
2008-06-25 14:10:00,38.46,38.67,38.04,38.39,977100.0,26.6004,26.7456,26.3099,26.5519,977100.0
2008-06-25 14:15:00,38.39,38.67,38.08,38.58,762300.0,26.5519,26.7456,26.3375,26.6834,762300.0
2008-06-25 14:20:00,38.58,38.66,38.4,38.45,968800.0,26.6834,26.7387,26.5589,26.5934,968800.0
2008-06-25 14:25:00,38.44,38.62,38.44,38.45,644800.0,26.5865,26.711,26.5865,26.5934,644800.0
2008-06-25 14:30:00,38.45,38.53,38.28,38.53,761700.0,26.5934,26.6488,26.4759,26.6488,761700.0
2008-06-25 14:35:00,38.53,38.67,38.46,38.47,604900.0,26.6488,26.7456,26.6004,26.6073,604900.0
2008-06-25 14:40:00,38.48,38.57,38.35,38.46,342700.0,26.6142,26.6764,26.5243,26.6004,342700.0
2008-06-25 14:45:00,38.45,38.46,38.28,38.36,622000.0,26.5934,26.6004,26.4759,26.5312,622000.0
2008-06-25 14:50:00,38.37,38.5,38.37,38.43,687700.0,26.5381,26.628,26.5381,26.5796,687700.0
2008-06-25 14:55:00,38.44,38.5,38.36,38.44,419600.0,26.5865,26.628,26.5312,26.5865,419600.0
2008-06-25 15:00:00,38.45,38.68,38.41,38.63,538800.0,26.5934,26.7525,26.5658,26.7179,538800.0
2008-06-25 15:05:00,38.63,38.74,38.61,38.63,431400.0,26.7179,26.794,26.7041,26.7179,431400.0
2008-06-25 15:10:00,38.63,38.69,38.54,38.55,276300.0,26.7179,26.7594,26.6557,26.6626,276300.0
2008-06-25 15:15:00,38.56,38.6,38.41,38.42,307400.0,26.6695,26.6972,26.5658,26.5727,307400.0
2008-06-25 15:20:00,38.42,38.44,38.25,38.35,480900.0,26.5727,26.5865,26.4551,26.5243,480900.0
2008-06-25 15:25:00,38.35,38.41,38.22,38.35,410900.0,26.5243,26.5658,26.4344,26.5243,410900.0
2008-06-25 15:30:00,38.35,38.36,38.01,38.02,587500.0,26.5243,26.5312,26.2891,26.296,587500.0
2008-06-25 15:35:00,38.03,38.15,37.95,38.09,752200.0,26.303,26.386,26.2476,26.3445,752200.0
2008-06-25 15:40:00,38.09,38.24,38.04,38.19,436000.0,26.3445,26.4482,26.3099,26.4136,436000.0
2008-06-25 15:45:00,38.18,38.22,38.01,38.04,557500.0,26.4067,26.4344,26.2891,26.3099,557500.0
2008-06-25 15:50:00,38.05,38.2,38.0,38.18,399300.0,26.3168,26.4205,26.2822,26.4067,399300.0
2008-06-25 15:55:00,38.18,38.19,38.11,38.14,434500.0,26.4067,26.4136,26.3583,26.379,434500.0
2008-06-26 09:30:00,37.5,37.87,37.12,37.82,543300.0,25.9364,26.1923,25.6736,26.1577,543300.0
2008-06-26 09:35:00,37.82,38.0,37.67,37.81,382100.0,26.1577,26.2822,26.054,26.1508,382100.0
2008-06-26 09:40:00,37.79,38.01,37.71,37.87,406400.0,26.137,26.2891,26.0816,26.1923,406400.0
2008-06-26 09:45:00,37.88,38.18,37.75,37.76,432600.0,26.1992,26.4067,26.1093,26.1162,432600.0
2008-06-26 09:50:00,37.75,37.76,37.32,37.63,428900.0,26.1093,26.1162,25.8119,26.0263,428900.0
2008-06-26 09:55:00,37.6,37.65,37.39,37.49,357700.0,26.0056,26.0401,25.8603,25.9295,357700.0
2008-06-26 10:00:00,37.49,37.7,37.38,37.39,353300.0,25.9295,26.0747,25.8534,25.8603,353300.0
2008-06-26 10:05:00,37.38,37.52,37.28,37.49,383000.0,25.8534,25.9502,25.7842,25.9295,383000.0
2008-06-26 10:10:00,37.49,37.52,37.38,37.45,230700.0,25.9295,25.9502,25.8534,25.9018,230700.0
2008-06-26 10:15:00,37.45,37.49,37.19,37.25,308700.0,25.9018,25.9295,25.722,25.7635,308700.0
2008-06-26 10:20:00,37.27,37.42,37.22,37.33,187000.0,25.7773,25.8811,25.7427,25.8188,187000.0
2008-06-26 10:25:00,37.32,37.71,37.29,37.64,305200.0,25.8119,26.0816,25.7911,26.0332,305200.0
2008-06-26 10:30:00,37.64,37.74,37.54,37.69,208900.0,26.0332,26.1024,25.9641,26.0678,208900.0
2008-06-26 10:35:00,37.68,37.72,37.55,37.57,324100.0,26.0609,26.0885,25.971,25.9848,324100.0
2008-06-26 10:40:00,37.58,37.74,37.47,37.57,280200.0,25.9917,26.1024,25.9156,25.9848,280200.0
2008-06-26 10:45:00,37.57,37.69,37.42,37.68,242900.0,25.9848,26.0678,25.8811,26.0609,242900.0
2008-06-26 10:50:00,37.68,37.8,37.55,37.61,188000.0,26.0609,26.1439,25.971,26.0125,188000.0
2008-06-26 10:55:00,37.61,37.68,37.41,37.47,179900.0,26.0125,26.0609,25.8741,25.9156,179900.0
2008-06-26 11:00:00,37.47,37.57,37.42,37.44,246700.0,25.9156,25.9848,25.8811,25.8949,246700.0
2008-06-26 11:05:00,37.43,37.52,37.42,37.48,244000.0,25.888,25.9502,25.8811,25.9226,244000.0
2008-06-26 11:10:00,37.48,37.51,37.34,37.46,261200.0,25.9226,25.9433,25.8257,25.9087,261200.0
2008-06-26 11:15:00,37.45,37.57,37.35,37.37,201800.0,25.9018,25.9848,25.8326,25.8465,201800.0
2008-06-26 11:20:00,37.37,37.45,37.27,37.32,256400.0,25.8465,25.9018,25.7773,25.8119,256400.0
2008-06-26 11:25:00,37.31,37.35,37.15,37.16,580800.0,25.805,25.8326,25.6943,25.7012,580800.0
2008-06-26 11:30:00,37.17,37.6,37.17,37.24,272800.0,25.7081,26.0056,25.7081,25.7566,272800.0
2008-06-26 11:35:00,37.24,37.31,37.21,37.24,202300.0,25.7566,25.805,25.7358,25.7566,202300.0
2008-06-26 11:40:00,37.24,37.4,37.2,37.36,151600.0,25.7566,25.8672,25.7289,25.8396,151600.0
2008-06-26 11:45:00,37.35,37.6,37.34,37.5,231900.0,25.8326,26.0056,25.8257,25.9364,231900.0
2008-06-26 11:50:00,37.53,37.6,37.46,37.47,160800.0,25.9571,26.0056,25.9087,25.9156,160800.0
2008-06-26 11:55:00,37.46,37.56,37.46,37.5,83800.0,25.9087,25.9779,25.9087,25.9364,83800.0
2008-06-26 12:00:00,37.5,37.52,37.3,37.3,142000.0,25.9364,25.9502,25.7981,25.7981,142000.0
2008-06-26 12:05:00,37.3,37.34,37.19,37.28,256500.0,25.7981,25.8257,25.722,25.7842,256500.0
2008-06-26 12:10:00,37.28,37.36,37.24,37.33,150300.0,25.7842,25.8396,25.7566,25.8188,150300.0
2008-06-26 12:15:00,37.33,37.47,37.31,37.37,150300.0,25.8188,25.9156,25.805,25.8465,150300.0
2008-06-26 12:20:00,37.37,37.44,37.33,37.41,107100.0,25.8465,25.8949,25.8188,25.8741,107100.0
2008-06-26 12:25:00,37.4,37.43,37.25,37.28,108900.0,25.8672,25.888,25.7635,25.7842,108900.0
2008-06-26 12:30:00,37.28,37.33,37.15,37.15,157700.0,25.7842,25.8188,25.6943,25.6943,157700.0
2008-06-26 12:35:00,37.15,37.25,37.12,37.18,257900.0,25.6943,25.7635,25.6736,25.7151,257900.0
2008-06-26 12:40:00,37.19,37.19,37.01,37.04,300300.0,25.722,25.722,25.5975,25.6182,300300.0
2008-06-26 12:45:00,37.03,37.16,37.03,37.08,257900.0,25.6113,25.7012,25.6113,25.6459,257900.0
2008-06-26 12:50:00,37.1,37.1,36.96,37.06,401600.0,25.6597,25.6597,25.5629,25.6321,401600.0
2008-06-26 12:55:00,37.06,37.12,37.0,37.01,168100.0,25.6321,25.6736,25.5906,25.5975,168100.0
2008-06-26 13:00:00,37.02,37.21,37.01,37.18,333800.0,25.6044,25.7358,25.5975,25.7151,333800.0
2008-06-26 13:05:00,37.18,37.23,37.1,37.22,126800.0,25.7151,25.7496,25.6597,25.7427,126800.0
2008-06-26 13:10:00,37.22,37.26,37.11,37.17,167000.0,25.7427,25.7704,25.6666,25.7081,167000.0
2008-06-26 13:15:00,37.17,37.22,37.09,37.1,110800.0,25.7081,25.7427,25.6528,25.6597,110800.0
2008-06-26 13:20:00,37.1,37.17,37.03,37.04,225500.0,25.6597,25.7081,25.6113,25.6182,225500.0
2008-06-26 13:25:00,37.04,37.09,36.95,37.06,241600.0,25.6182,25.6528,25.556,25.6321,241600.0
2008-06-26 13:30:00,37.06,37.15,37.05,37.09,341300.0,25.6321,25.6943,25.6252,25.6528,341300.0
2008-06-26 13:35:00,37.09,37.26,37.09,37.24,194400.0,25.6528,25.7704,25.6528,25.7566,194400.0
2008-06-26 13:40:00,37.25,37.26,37.2,37.24,271900.0,25.7635,25.7704,25.7289,25.7566,271900.0
2008-06-26 13:45:00,37.24,37.39,37.23,37.27,132900.0,25.7566,25.8603,25.7496,25.7773,132900.0
2008-06-26 13:50:00,37.26,37.54,37.25,37.53,203800.0,25.7704,25.9641,25.7635,25.9571,203800.0
2008-06-26 13:55:00,37.54,37.55,37.36,37.38,226100.0,25.9641,25.971,25.8396,25.8534,226100.0
2008-06-26 14:00:00,37.38,37.47,37.31,37.46,186700.0,25.8534,25.9156,25.805,25.9087,186700.0
2008-06-26 14:05:00,37.45,37.45,37.36,37.4,163000.0,25.9018,25.9018,25.8396,25.8672,163000.0
2008-06-26 14:10:00,37.41,37.44,37.24,37.27,247500.0,25.8741,25.8949,25.7566,25.7773,247500.0
2008-06-26 14:15:00,37.27,37.39,37.25,37.28,213800.0,25.7773,25.8603,25.7635,25.7842,213800.0
2008-06-26 14:20:00,37.28,37.36,37.18,37.23,357500.0,25.7842,25.8396,25.7151,25.7496,357500.0
2008-06-26 14:25:00,37.24,37.27,37.06,37.16,200900.0,25.7566,25.7773,25.6321,25.7012,200900.0
2008-06-26 14:30:00,37.16,37.16,36.99,37.02,182500.0,25.7012,25.7012,25.5837,25.6044,182500.0
2008-06-26 14:35:00,37.01,37.11,36.9,36.91,285200.0,25.5975,25.6666,25.5214,25.5283,285200.0
2008-06-26 14:40:00,36.91,37.06,36.8,36.81,272700.0,25.5283,25.6321,25.4522,25.4592,272700.0
2008-06-26 14:45:00,36.82,36.86,36.69,36.72,295900.0,25.4661,25.4937,25.3762,25.3969,295900.0
2008-06-26 14:50:00,36.72,36.91,36.7,36.87,179500.0,25.3969,25.5283,25.3831,25.5007,179500.0
2008-06-26 14:55:00,36.87,36.98,36.85,36.88,156600.0,25.5007,25.5767,25.4868,25.5076,156600.0
2008-06-26 15:00:00,36.88,37.14,36.87,37.04,201700.0,25.5076,25.6874,25.5007,25.6182,201700.0
2008-06-26 15:05:00,37.03,37.08,36.9,37.06,172600.0,25.6113,25.6459,25.5214,25.6321,172600.0
2008-06-26 15:10:00,37.06,37.1,36.96,37.07,150500.0,25.6321,25.6597,25.5629,25.639,150500.0
2008-06-26 15:15:00,37.07,37.25,37.06,37.12,254200.0,25.639,25.7635,25.6321,25.6736,254200.0
2008-06-26 15:20:00,37.11,37.2,37.03,37.17,191300.0,25.6666,25.7289,25.6113,25.7081,191300.0
2008-06-26 15:25:00,37.17,37.28,37.12,37.17,243700.0,25.7081,25.7842,25.6736,25.7081,243700.0
2008-06-26 15:30:00,37.16,37.18,36.98,36.98,319800.0,25.7012,25.7151,25.5767,25.5767,319800.0
2008-06-26 15:35:00,36.97,37.21,36.97,37.1,292800.0,25.5698,25.7358,25.5698,25.6597,292800.0
2008-06-26 15:40:00,37.11,37.13,36.85,36.96,402200.0,25.6666,25.6805,25.4868,25.5629,402200.0
2008-06-26 15:45:00,36.96,36.96,36.78,36.89,340400.0,25.5629,25.5629,25.4384,25.5145,340400.0
2008-06-26 15:50:00,36.89,36.89,36.75,36.77,373000.0,25.5145,25.5145,25.4177,25.4315,373000.0
2008-06-26 15:55:00,36.78,36.95,36.76,36.83,911700.0,25.4384,25.556,25.4246,25.473,911700.0
2008-06-27 09:30:00,36.95,37.35,36.66,37.14,377600.0,25.556,25.8326,25.3554,25.6874,377600.0
2008-06-27 09:35:00,37.11,37.21,36.5,36.62,328600.0,25.6666,25.7358,25.2448,25.3277,328600.0
2008-06-27 09:40:00,36.62,36.77,36.5,36.64,349900.0,25.3277,25.4315,25.2448,25.3416,349900.0
2008-06-27 09:45:00,36.63,37.17,36.59,37.08,388200.0,25.3347,25.7081,25.307,25.6459,388200.0
2008-06-27 09:50:00,37.08,37.43,37.05,37.33,557500.0,25.6459,25.888,25.6252,25.8188,557500.0
2008-06-27 09:55:00,37.33,37.4,37.07,37.38,333200.0,25.8188,25.8672,25.639,25.8534,333200.0
2008-06-27 10:00:00,37.38,37.5,37.1,37.38,442900.0,25.8534,25.9364,25.6597,25.8534,442900.0
2008-06-27 10:05:00,37.39,37.48,37.12,37.32,402700.0,25.8603,25.9226,25.6736,25.8119,402700.0
2008-06-27 10:10:00,37.32,37.42,37.18,37.27,235100.0,25.8119,25.8811,25.7151,25.7773,235100.0
2008-06-27 10:15:00,37.27,37.31,37.04,37.1,208600.0,25.7773,25.805,25.6182,25.6597,208600.0
2008-06-27 10:20:00,37.1,37.28,37.07,37.26,207300.0,25.6597,25.7842,25.639,25.7704,207300.0
2008-06-27 10:25:00,37.27,37.36,37.16,37.16,243800.0,25.7773,25.8396,25.7012,25.7012,243800.0
2008-06-27 10:30:00,37.16,37.35,37.12,37.32,205000.0,25.7012,25.8326,25.6736,25.8119,205000.0
2008-06-27 10:35:00,37.33,37.34,37.13,37.21,161400.0,25.8188,25.8257,25.6805,25.7358,161400.0
2008-06-27 10:40:00,37.22,37.23,36.9,36.95,319900.0,25.7427,25.7496,25.5214,25.556,319900.0
2008-06-27 10:45:00,36.94,36.98,36.71,36.73,186400.0,25.5491,25.5767,25.39,25.4038,186400.0
2008-06-27 10:50:00,36.73,36.78,36.64,36.73,173500.0,25.4038,25.4384,25.3416,25.4038,173500.0
2008-06-27 10:55:00,36.73,36.75,36.64,36.71,223100.0,25.4038,25.4177,25.3416,25.39,223100.0
2008-06-27 11:00:00,36.71,36.89,36.67,36.8,319500.0,25.39,25.5145,25.3623,25.4522,319500.0
2008-06-27 11:05:00,36.81,36.93,36.78,36.87,176400.0,25.4592,25.5422,25.4384,25.5007,176400.0
2008-06-27 11:10:00,36.86,36.99,36.8,36.96,212600.0,25.4937,25.5837,25.4522,25.5629,212600.0
2008-06-27 11:15:00,36.97,37.11,36.96,37.08,235600.0,25.5698,25.6666,25.5629,25.6459,235600.0
2008-06-27 11:20:00,37.07,37.19,36.68,37.03,588500.0,25.639,25.722,25.3692,25.6113,588500.0
2008-06-27 11:25:00,37.03,37.17,37.0,37.11,222000.0,25.6113,25.7081,25.5906,25.6666,222000.0
2008-06-27 11:30:00,37.11,37.3,37.1,37.26,498500.0,25.6666,25.7981,25.6597,25.7704,498500.0
2008-06-27 11:35:00,37.26,37.26,37.15,37.18,175700.0,25.7704,25.7704,25.6943,25.7151,175700.0
2008-06-27 11:40:00,37.17,37.19,37.12,37.18,204300.0,25.7081,25.722,25.6736,25.7151,204300.0
2008-06-27 11:45:00,37.17,37.29,37.17,37.23,274500.0,25.7081,25.7911,25.7081,25.7496,274500.0
2008-06-27 11:50:00,37.23,37.24,37.15,37.2,112400.0,25.7496,25.7566,25.6943,25.7289,112400.0
2008-06-27 11:55:00,37.2,37.37,37.14,37.34,538200.0,25.7289,25.8465,25.6874,25.8257,538200.0
2008-06-27 12:00:00,37.34,37.49,37.33,37.39,267900.0,25.8257,25.9295,25.8188,25.8603,267900.0
2008-06-27 12:05:00,37.39,37.5,37.39,37.47,208400.0,25.8603,25.9364,25.8603,25.9156,208400.0
2008-06-27 12:10:00,37.47,37.49,37.32,37.39,140800.0,25.9156,25.9295,25.8119,25.8603,140800.0
2008-06-27 12:15:00,37.38,37.5,37.3,37.34,240100.0,25.8534,25.9364,25.7981,25.8257,240100.0
2008-06-27 12:20:00,37.34,37.4,37.32,37.33,80200.0,25.8257,25.8672,25.8119,25.8188,80200.0
2008-06-27 12:25:00,37.34,37.41,37.25,37.27,88400.0,25.8257,25.8741,25.7635,25.7773,88400.0
2008-06-27 12:30:00,37.28,37.32,37.12,37.2,210500.0,25.7842,25.8119,25.6736,25.7289,210500.0
2008-06-27 12:35:00,37.2,37.22,37.13,37.14,173700.0,25.7289,25.7427,25.6805,25.6874,173700.0
2008-06-27 12:40:00,37.13,37.14,36.97,37.1,229300.0,25.6805,25.6874,25.5698,25.6597,229300.0
2008-06-27 12:45:00,37.1,37.13,36.92,37.0,208000.0,25.6597,25.6805,25.5352,25.5906,208000.0
2008-06-27 12:50:00,36.99,37.3,36.97,37.29,215300.0,25.5837,25.7981,25.5698,25.7911,215300.0
2008-06-27 12:55:00,37.3,37.32,37.14,37.2,239600.0,25.7981,25.8119,25.6874,25.7289,239600.0
2008-06-27 13:00:00,37.2,37.24,37.09,37.14,207100.0,25.7289,25.7566,25.6528,25.6874,207100.0
2008-06-27 13:05:00,37.14,37.25,37.06,37.06,233300.0,25.6874,25.7635,25.6321,25.6321,233300.0
2008-06-27 13:10:00,37.06,37.12,36.9,36.91,290800.0,25.6321,25.6736,25.5214,25.5283,290800.0
2008-06-27 13:15:00,36.91,37.02,36.91,36.93,268300.0,25.5283,25.6044,25.5283,25.5422,268300.0
2008-06-27 13:20:00,36.92,36.98,36.82,36.96,191400.0,25.5352,25.5767,25.4661,25.5629,191400.0
2008-06-27 13:25:00,36.96,37.06,36.7,36.78,621800.0,25.5629,25.6321,25.3831,25.4384,621800.0
2008-06-27 13:30:00,36.77,36.78,36.27,36.38,1211500.0,25.4315,25.4384,25.0857,25.1618,1211500.0
2008-06-27 13:35:00,36.39,36.45,36.19,36.3,696100.0,25.1687,25.2102,25.0303,25.1064,696100.0
2008-06-27 13:40:00,36.3,36.4,36.07,36.12,685800.0,25.1064,25.1756,24.9473,24.9819,685800.0
2008-06-27 13:45:00,36.12,36.25,36.09,36.2,313900.0,24.9819,25.0718,24.9612,25.0373,313900.0
2008-06-27 13:50:00,36.19,36.38,36.19,36.25,276400.0,25.0303,25.1618,25.0303,25.0718,276400.0
2008-06-27 13:55:00,36.25,36.48,36.24,36.33,433900.0,25.0718,25.2309,25.0649,25.1272,433900.0
2008-06-27 14:00:00,36.34,36.49,36.24,36.39,260000.0,25.1341,25.2378,25.0649,25.1687,260000.0
2008-06-27 14:05:00,36.39,36.78,36.39,36.78,625900.0,25.1687,25.4384,25.1687,25.4384,625900.0
2008-06-27 14:10:00,36.78,36.83,36.61,36.68,425300.0,25.4384,25.473,25.3208,25.3692,425300.0
2008-06-27 14:15:00,36.68,36.83,36.62,36.62,247800.0,25.3692,25.473,25.3277,25.3277,247800.0
2008-06-27 14:20:00,36.63,36.74,36.5,36.68,228700.0,25.3347,25.4107,25.2448,25.3692,228700.0
2008-06-27 14:25:00,36.67,36.95,36.58,36.81,294300.0,25.3623,25.556,25.3001,25.4592,294300.0
2008-06-27 14:30:00,36.81,37.1,36.81,36.82,362600.0,25.4592,25.6597,25.4592,25.4661,362600.0
2008-06-27 14:35:00,36.82,36.83,36.66,36.69,209200.0,25.4661,25.473,25.3554,25.3762,209200.0
2008-06-27 14:40:00,36.69,36.75,36.58,36.59,142700.0,25.3762,25.4177,25.3001,25.307,142700.0
2008-06-27 14:45:00,36.6,36.83,36.57,36.83,196900.0,25.3139,25.473,25.2932,25.473,196900.0
2008-06-27 14:50:00,36.84,36.84,36.71,36.72,208000.0,25.4799,25.4799,25.39,25.3969,208000.0
2008-06-27 14:55:00,36.72,36.79,36.57,36.77,269000.0,25.3969,25.4453,25.2932,25.4315,269000.0
2008-06-27 15:00:00,36.78,36.92,36.71,36.77,283600.0,25.4384,25.5352,25.39,25.4315,283600.0
2008-06-27 15:05:00,36.77,36.84,36.68,36.84,145500.0,25.4315,25.4799,25.3692,25.4799,145500.0
2008-06-27 15:10:00,36.83,36.86,36.76,36.8,164800.0,25.473,25.4937,25.4246,25.4522,164800.0
2008-06-27 15:15:00,36.8,36.81,36.74,36.76,136500.0,25.4522,25.4592,25.4107,25.4246,136500.0
2008-06-27 15:20:00,36.75,36.82,36.73,36.81,186500.0,25.4177,25.4661,25.4038,25.4592,186500.0
2008-06-27 15:25:00,36.81,36.81,36.64,36.71,302100.0,25.4592,25.4592,25.3416,25.39,302100.0
2008-06-27 15:30:00,36.71,36.75,36.65,36.69,199000.0,25.39,25.4177,25.3485,25.3762,199000.0
2008-06-27 15:35:00,36.7,36.89,36.69,36.7,408400.0,25.3831,25.5145,25.3762,25.3831,408400.0
2008-06-27 15:40:00,36.7,36.92,36.68,36.83,444700.0,25.3831,25.5352,25.3692,25.473,444700.0
2008-06-27 15:45:00,36.83,36.91,36.66,36.89,433000.0,25.473,25.5283,25.3554,25.5145,433000.0
2008-06-27 15:50:00,36.89,36.9,36.62,36.7,500100.0,25.5145,25.5214,25.3277,25.3831,500100.0
2008-06-27 15:55:00,36.71,36.79,36.64,36.79,598000.0,25.39,25.4453,25.3416,25.4453,598000.0
2008-06-30 09:30:00,36.49,37.59,36.49,37.05,382100.0,25.2378,25.9986,25.2378,25.6252,382100.0
2008-06-30 09:35:00,37.05,37.11,36.82,36.86,279800.0,25.6252,25.6666,25.4661,25.4937,279800.0
2008-06-30 09:40:00,36.86,36.91,36.51,36.81,265000.0,25.4937,25.5283,25.2517,25.4592,265000.0
2008-06-30 09:45:00,36.82,36.86,36.44,36.5,262700.0,25.4661,25.4937,25.2033,25.2448,262700.0
2008-06-30 09:50:00,36.5,36.5,36.18,36.35,353400.0,25.2448,25.2448,25.0234,25.141,353400.0
2008-06-30 09:55:00,36.36,36.36,36.06,36.1,354500.0,25.1479,25.1479,24.9404,24.9681,354500.0
2008-06-30 10:00:00,36.1,36.28,35.9,35.96,495400.0,24.9681,25.0926,24.8298,24.8713,495400.0
2008-06-30 10:05:00,35.96,36.34,35.91,36.3,331700.0,24.8713,25.1341,24.8367,25.1064,331700.0
2008-06-30 10:10:00,36.29,36.43,36.17,36.39,228000.0,25.0995,25.1963,25.0165,25.1687,228000.0
2008-06-30 10:15:00,36.38,36.39,36.05,36.16,224900.0,25.1618,25.1687,24.9335,25.0096,224900.0
2008-06-30 10:20:00,36.15,36.43,36.14,36.35,192900.0,25.0027,25.1963,24.9958,25.141,192900.0
2008-06-30 10:25:00,36.35,36.47,36.3,36.42,241900.0,25.141,25.224,25.1064,25.1894,241900.0
2008-06-30 10:30:00,36.41,36.49,36.21,36.33,237600.0,25.1825,25.2378,25.0442,25.1272,237600.0
2008-06-30 10:35:00,36.33,36.46,36.19,36.31,147800.0,25.1272,25.2171,25.0303,25.1133,147800.0
2008-06-30 10:40:00,36.31,36.34,36.19,36.23,113900.0,25.1133,25.1341,25.0303,25.058,113900.0
2008-06-30 10:45:00,36.22,36.43,36.14,36.41,185300.0,25.0511,25.1963,24.9958,25.1825,185300.0
2008-06-30 10:50:00,36.41,36.46,36.29,36.42,202900.0,25.1825,25.2171,25.0995,25.1894,202900.0
2008-06-30 10:55:00,36.42,36.5,36.27,36.45,223100.0,25.1894,25.2448,25.0857,25.2102,223100.0
2008-06-30 11:00:00,36.45,36.49,36.3,36.37,109600.0,25.2102,25.2378,25.1064,25.1548,109600.0
2008-06-30 11:05:00,36.35,36.36,36.16,36.16,118500.0,25.141,25.1479,25.0096,25.0096,118500.0
2008-06-30 11:10:00,36.17,36.44,36.16,36.4,153400.0,25.0165,25.2033,25.0096,25.1756,153400.0
2008-06-30 11:15:00,36.38,36.49,36.35,36.43,197600.0,25.1618,25.2378,25.141,25.1963,197600.0
2008-06-30 11:20:00,36.44,36.51,36.34,36.48,215900.0,25.2033,25.2517,25.1341,25.2309,215900.0
2008-06-30 11:25:00,36.48,36.67,36.43,36.63,265000.0,25.2309,25.3623,25.1963,25.3347,265000.0
2008-06-30 11:30:00,36.63,36.68,36.34,36.51,260900.0,25.3347,25.3692,25.1341,25.2517,260900.0
2008-06-30 11:35:00,36.5,36.6,36.35,36.39,131100.0,25.2448,25.3139,25.141,25.1687,131100.0
2008-06-30 11:40:00,36.39,36.55,36.35,36.38,94500.0,25.1687,25.2793,25.141,25.1618,94500.0
2008-06-30 11:45:00,36.38,36.39,36.23,36.27,118600.0,25.1618,25.1687,25.058,25.0857,118600.0
2008-06-30 11:50:00,36.27,36.37,36.24,36.33,145100.0,25.0857,25.1548,25.0649,25.1272,145100.0
2008-06-30 11:55:00,36.33,36.38,36.28,36.33,104100.0,25.1272,25.1618,25.0926,25.1272,104100.0
2008-06-30 12:00:00,36.33,36.36,36.28,36.3,97400.0,25.1272,25.1479,25.0926,25.1064,97400.0
2008-06-30 12:05:00,36.3,36.51,36.26,36.49,175300.0,25.1064,25.2517,25.0788,25.2378,175300.0
2008-06-30 12:10:00,36.48,36.61,36.47,36.49,142800.0,25.2309,25.3208,25.224,25.2378,142800.0
2008-06-30 12:15:00,36.48,36.6,36.47,36.54,169800.0,25.2309,25.3139,25.224,25.2724,169800.0
2008-06-30 12:20:00,36.54,36.6,36.46,36.56,105000.0,25.2724,25.3139,25.2171,25.2862,105000.0
2008-06-30 12:25:00,36.56,36.64,36.5,36.63,75400.0,25.2862,25.3416,25.2448,25.3347,75400.0
2008-06-30 12:30:00,36.62,36.64,36.52,36.58,118000.0,25.3277,25.3416,25.2586,25.3001,118000.0
2008-06-30 12:35:00,36.57,36.58,36.38,36.42,100200.0,25.2932,25.3001,25.1618,25.1894,100200.0
2008-06-30 12:40:00,36.43,36.46,36.36,36.37,65500.0,25.1963,25.2171,25.1479,25.1548,65500.0
2008-06-30 12:45:00,36.38,36.6,36.37,36.49,78200.0,25.1618,25.3139,25.1548,25.2378,78200.0
2008-06-30 12:50:00,36.5,36.53,36.39,36.46,92500.0,25.2448,25.2655,25.1687,25.2171,92500.0
2008-06-30 12:55:00,36.46,36.47,36.35,36.4,63300.0,25.2171,25.224,25.141,25.1756,63300.0
2008-06-30 13:00:00,36.4,36.45,36.36,36.44,63100.0,25.1756,25.2102,25.1479,25.2033,63100.0
2008-06-30 13:05:00,36.44,36.45,36.27,36.3,83200.0,25.2033,25.2102,25.0857,25.1064,83200.0
2008-06-30 13:10:00,36.3,36.37,36.27,36.34,131000.0,25.1064,25.1548,25.0857,25.1341,131000.0
2008-06-30 13:15:00,36.34,36.38,36.29,36.37,85900.0,25.1341,25.1618,25.0995,25.1548,85900.0
2008-06-30 13:20:00,36.36,36.42,36.32,36.35,111700.0,25.1479,25.1894,25.1203,25.141,111700.0
2008-06-30 13:25:00,36.34,36.34,36.16,36.23,189300.0,25.1341,25.1341,25.0096,25.058,189300.0
2008-06-30 13:30:00,36.23,36.3,36.19,36.2,138500.0,25.058,25.1064,25.0303,25.0373,138500.0
2008-06-30 13:35:00,36.2,36.22,35.92,36.06,285800.0,25.0373,25.0511,24.8436,24.9404,285800.0
2008-06-30 13:40:00,36.06,36.13,35.91,35.98,173100.0,24.9404,24.9888,24.8367,24.8851,173100.0
2008-06-30 13:45:00,35.99,36.0,35.82,35.89,189300.0,24.892,24.8989,24.7744,24.8229,189300.0
2008-06-30 13:50:00,35.88,35.91,35.72,35.77,231500.0,24.8159,24.8367,24.7053,24.7399,231500.0
2008-06-30 13:55:00,35.77,35.9,35.76,35.88,277300.0,24.7399,24.8298,24.7329,24.8159,277300.0
2008-06-30 14:00:00,35.89,35.98,35.83,35.98,192700.0,24.8229,24.8851,24.7814,24.8851,192700.0
2008-06-30 14:05:00,35.97,36.01,35.85,35.85,151600.0,24.8782,24.9058,24.7952,24.7952,151600.0
2008-06-30 14:10:00,35.85,35.9,35.82,35.84,120800.0,24.7952,24.8298,24.7744,24.7883,120800.0
2008-06-30 14:15:00,35.84,35.92,35.79,35.9,461800.0,24.7883,24.8436,24.7537,24.8298,461800.0
2008-06-30 14:20:00,35.89,36.01,35.87,35.99,142400.0,24.8229,24.9058,24.809,24.892,142400.0
2008-06-30 14:25:00,35.98,36.09,35.95,36.05,157400.0,24.8851,24.9612,24.8643,24.9335,157400.0
2008-06-30 14:30:00,36.05,36.06,35.9,35.95,148800.0,24.9335,24.9404,24.8298,24.8643,148800.0
2008-06-30 14:35:00,35.96,35.98,35.88,35.89,301700.0,24.8713,24.8851,24.8159,24.8229,301700.0
2008-06-30 14:40:00,35.9,35.97,35.83,35.9,163500.0,24.8298,24.8782,24.7814,24.8298,163500.0
2008-06-30 14:45:00,35.89,35.94,35.84,35.88,183900.0,24.8229,24.8574,24.7883,24.8159,183900.0
2008-06-30 14:50:00,35.87,35.96,35.81,35.92,223100.0,24.809,24.8713,24.7675,24.8436,223100.0
2008-06-30 14:55:00,35.91,35.93,35.83,35.89,180800.0,24.8367,24.8505,24.7814,24.8229,180800.0
2008-06-30 15:00:00,35.89,35.93,35.84,35.92,214900.0,24.8229,24.8505,24.7883,24.8436,214900.0
2008-06-30 15:05:00,35.92,35.99,35.88,35.9,212800.0,24.8436,24.892,24.8159,24.8298,212800.0
2008-06-30 15:10:00,35.89,36.04,35.86,35.96,169200.0,24.8229,24.9266,24.8021,24.8713,169200.0
2008-06-30 15:15:00,35.95,36.08,35.88,36.07,258100.0,24.8643,24.9543,24.8159,24.9473,258100.0
2008-06-30 15:20:00,36.07,36.21,36.03,36.2,307800.0,24.9473,25.0442,24.9197,25.0373,307800.0
2008-06-30 15:25:00,36.2,36.2,36.11,36.15,165800.0,25.0373,25.0373,24.975,25.0027,165800.0
2008-06-30 15:30:00,36.15,36.15,36.0,36.06,232000.0,25.0027,25.0027,24.8989,24.9404,232000.0
2008-06-30 15:35:00,36.05,36.15,36.05,36.08,181900.0,24.9335,25.0027,24.9335,24.9543,181900.0
2008-06-30 15:40:00,36.08,36.13,36.02,36.11,499800.0,24.9543,24.9888,24.9128,24.975,499800.0
2008-06-30 15:45:00,36.12,36.13,35.93,35.98,680300.0,24.9819,24.9888,24.8505,24.8851,680300.0
2008-06-30 15:50:00,35.99,36.14,35.9,36.01,1058200.0,24.892,24.9958,24.8298,24.9058,1058200.0
2008-06-30 15:55:00,36.01,36.19,36.0,36.02,1015500.0,24.9058,25.0303,24.8989,24.9128,1015500.0
2008-07-01 09:30:00,35.5,35.95,35.4,35.91,423700.0,24.5531,24.8643,24.4839,24.8367,423700.0
2008-07-01 09:35:00,35.9,36.17,35.65,35.75,453400.0,24.8298,25.0165,24.6569,24.726,453400.0
2008-07-01 09:40:00,35.75,36.06,35.69,35.88,389600.0,24.726,24.9404,24.6845,24.8159,389600.0
2008-07-01 09:45:00,35.88,36.4,35.87,36.29,405900.0,24.8159,25.1756,24.809,25.0995,405900.0
2008-07-01 09:50:00,36.29,36.52,36.29,36.39,332200.0,25.0995,25.2586,25.0995,25.1687,332200.0
2008-07-01 09:55:00,36.4,36.65,36.39,36.5,383200.0,25.1756,25.3485,25.1687,25.2448,383200.0
2008-07-01 10:00:00,36.5,36.92,36.5,36.84,562300.0,25.2448,25.5352,25.2448,25.4799,562300.0
2008-07-01 10:05:00,36.85,36.86,36.35,36.37,358700.0,25.4868,25.4937,25.141,25.1548,358700.0
2008-07-01 10:10:00,36.38,36.47,36.27,36.28,234400.0,25.1618,25.224,25.0857,25.0926,234400.0
2008-07-01 10:15:00,36.28,36.46,36.22,36.31,332800.0,25.0926,25.2171,25.0511,25.1133,332800.0
2008-07-01 10:20:00,36.31,36.34,36.11,36.18,280000.0,25.1133,25.1341,24.975,25.0234,280000.0
2008-07-01 10:25:00,36.19,36.33,36.13,36.3,225900.0,25.0303,25.1272,24.9888,25.1064,225900.0
2008-07-01 10:30:00,36.3,36.43,36.27,36.43,271300.0,25.1064,25.1963,25.0857,25.1963,271300.0
2008-07-01 10:35:00,36.44,36.5,36.41,36.46,293100.0,25.2033,25.2448,25.1825,25.2171,293100.0
2008-07-01 10:40:00,36.47,36.47,36.19,36.3,236700.0,25.224,25.224,25.0303,25.1064,236700.0
2008-07-01 10:45:00,36.29,36.45,36.15,36.33,410500.0,25.0995,25.2102,25.0027,25.1272,410500.0
2008-07-01 10:50:00,36.34,36.4,36.14,36.17,285100.0,25.1341,25.1756,24.9958,25.0165,285100.0
2008-07-01 10:55:00,36.18,36.39,36.14,36.37,226500.0,25.0234,25.1687,24.9958,25.1548,226500.0
2008-07-01 11:00:00,36.37,36.47,36.31,36.35,195200.0,25.1548,25.224,25.1133,25.141,195200.0
2008-07-01 11:05:00,36.34,36.35,36.03,36.03,239400.0,25.1341,25.141,24.9197,24.9197,239400.0
2008-07-01 11:10:00,36.03,36.2,36.02,36.19,211000.0,24.9197,25.0373,24.9128,25.0303,211000.0
2008-07-01 11:15:00,36.2,36.21,35.92,35.92,307800.0,25.0373,25.0442,24.8436,24.8436,307800.0
2008-07-01 11:20:00,35.93,35.97,35.74,35.75,244700.0,24.8505,24.8782,24.7191,24.726,244700.0
2008-07-01 11:25:00,35.76,35.87,35.7,35.7,294500.0,24.7329,24.809,24.6914,24.6914,294500.0
2008-07-01 11:30:00,35.71,35.71,35.57,35.65,345500.0,24.6984,24.6984,24.6015,24.6569,345500.0
2008-07-01 11:35:00,35.64,35.64,35.5,35.58,390000.0,24.6499,24.6499,24.5531,24.6084,390000.0
2008-07-01 11:40:00,35.58,35.68,35.52,35.52,201800.0,24.6084,24.6776,24.5669,24.5669,201800.0
2008-07-01 11:45:00,35.52,35.69,35.52,35.66,152600.0,24.5669,24.6845,24.5669,24.6638,152600.0
2008-07-01 11:50:00,35.66,35.72,35.49,35.49,219800.0,24.6638,24.7053,24.5462,24.5462,219800.0
2008-07-01 11:55:00,35.49,35.55,35.33,35.38,395400.0,24.5462,24.5877,24.4355,24.4701,395400.0
2008-07-01 12:00:00,35.38,35.43,35.24,35.38,289700.0,24.4701,24.5047,24.3733,24.4701,289700.0
2008-07-01 12:05:00,35.39,35.51,35.31,35.35,197900.0,24.477,24.56,24.4217,24.4494,197900.0
2008-07-01 12:10:00,35.35,35.35,35.03,35.08,254400.0,24.4494,24.4494,24.228,24.2626,254400.0
2008-07-01 12:15:00,35.09,35.11,34.87,35.08,413100.0,24.2695,24.2834,24.1174,24.2626,413100.0
2008-07-01 12:20:00,35.08,35.16,34.92,34.95,220500.0,24.2626,24.318,24.152,24.1727,220500.0
2008-07-01 12:25:00,34.95,35.08,34.86,35.03,266100.0,24.1727,24.2626,24.1105,24.228,266100.0
2008-07-01 12:30:00,35.04,35.17,34.99,35.08,340300.0,24.235,24.3249,24.2004,24.2626,340300.0
2008-07-01 12:35:00,35.08,35.27,35.08,35.26,210000.0,24.2626,24.394,24.2626,24.3871,210000.0
2008-07-01 12:40:00,35.26,35.26,34.99,35.02,200200.0,24.3871,24.3871,24.2004,24.2211,200200.0
2008-07-01 12:45:00,35.01,35.27,35.0,35.22,238200.0,24.2142,24.394,24.2073,24.3595,238200.0
2008-07-01 12:50:00,35.22,35.28,35.08,35.23,135500.0,24.3595,24.401,24.2626,24.3664,135500.0
2008-07-01 12:55:00,35.23,35.32,35.2,35.22,183900.0,24.3664,24.4286,24.3456,24.3595,183900.0
2008-07-01 13:00:00,35.22,35.38,35.19,35.29,172900.0,24.3595,24.4701,24.3387,24.4079,172900.0
2008-07-01 13:05:00,35.29,35.32,35.12,35.14,225800.0,24.4079,24.4286,24.2903,24.3041,225800.0
2008-07-01 13:10:00,35.14,35.3,35.1,35.27,157900.0,24.3041,24.4148,24.2765,24.394,157900.0
2008-07-01 13:15:00,35.27,35.42,35.27,35.3,123300.0,24.394,24.4978,24.394,24.4148,123300.0
2008-07-01 13:20:00,35.3,35.47,35.29,35.38,226000.0,24.4148,24.5324,24.4079,24.4701,226000.0
2008-07-01 13:25:00,35.38,35.44,35.33,35.44,148200.0,24.4701,24.5116,24.4355,24.5116,148200.0
2008-07-01 13:30:00,35.42,35.55,35.39,35.52,212400.0,24.4978,24.5877,24.477,24.5669,212400.0
2008-07-01 13:35:00,35.52,35.53,35.39,35.42,165000.0,24.5669,24.5739,24.477,24.4978,165000.0
2008-07-01 13:40:00,35.42,35.49,35.35,35.36,240100.0,24.4978,24.5462,24.4494,24.4563,240100.0
2008-07-01 13:45:00,35.36,35.7,35.34,35.69,284700.0,24.4563,24.6914,24.4425,24.6845,284700.0
2008-07-01 13:50:00,35.69,35.88,35.68,35.81,385100.0,24.6845,24.8159,24.6776,24.7675,385100.0
2008-07-01 13:55:00,35.81,36.01,35.8,35.93,465900.0,24.7675,24.9058,24.7606,24.8505,465900.0
2008-07-01 14:00:00,35.93,36.28,35.9,36.22,534000.0,24.8505,25.0926,24.8298,25.0511,534000.0
2008-07-01 14:05:00,36.22,36.37,36.17,36.18,455900.0,25.0511,25.1548,25.0165,25.0234,455900.0
2008-07-01 14:10:00,36.19,36.52,36.17,36.42,474300.0,25.0303,25.2586,25.0165,25.1894,474300.0
2008-07-01 14:15:00,36.42,36.55,36.34,36.54,603800.0,25.1894,25.2793,25.1341,25.2724,603800.0
2008-07-01 14:20:00,36.54,36.63,36.47,36.53,539000.0,25.2724,25.3347,25.224,25.2655,539000.0
2008-07-01 14:25:00,36.54,36.57,36.38,36.38,494100.0,25.2724,25.2932,25.1618,25.1618,494100.0
2008-07-01 14:30:00,36.38,36.43,36.26,36.35,356000.0,25.1618,25.1963,25.0788,25.141,356000.0
2008-07-01 14:35:00,36.35,36.6,36.3,36.54,348500.0,25.141,25.3139,25.1064,25.2724,348500.0
2008-07-01 14:40:00,36.54,36.86,36.54,36.85,386900.0,25.2724,25.4937,25.2724,25.4868,386900.0
2008-07-01 14:45:00,36.86,36.92,36.67,36.69,390500.0,25.4937,25.5352,25.3623,25.3762,390500.0
2008-07-01 14:50:00,36.7,36.77,36.59,36.67,213200.0,25.3831,25.4315,25.307,25.3623,213200.0
2008-07-01 14:55:00,36.67,36.75,36.62,36.65,230200.0,25.3623,25.4177,25.3277,25.3485,230200.0
2008-07-01 15:00:00,36.64,36.67,36.45,36.61,339300.0,25.3416,25.3623,25.2102,25.3208,339300.0
2008-07-01 15:05:00,36.61,36.68,36.43,36.51,332900.0,25.3208,25.3692,25.1963,25.2517,332900.0
2008-07-01 15:10:00,36.51,36.55,36.27,36.44,243800.0,25.2517,25.2793,25.0857,25.2033,243800.0
2008-07-01 15:15:00,36.45,36.52,36.25,36.3,239200.0,25.2102,25.2586,25.0718,25.1064,239200.0
2008-07-01 15:20:00,36.29,36.39,36.22,36.39,258800.0,25.0995,25.1687,25.0511,25.1687,258800.0
2008-07-01 15:25:00,36.39,36.42,36.26,36.3,268800.0,25.1687,25.1894,25.0788,25.1064,268800.0
2008-07-01 15:30:00,36.29,36.41,36.24,36.32,223200.0,25.0995,25.1825,25.0649,25.1203,223200.0
2008-07-01 15:35:00,36.32,36.45,36.32,36.45,260400.0,25.1203,25.2102,25.1203,25.2102,260400.0
2008-07-01 15:40:00,36.45,36.47,36.32,36.33,347800.0,25.2102,25.224,25.1203,25.1272,347800.0
2008-07-01 15:45:00,36.33,36.4,36.25,36.34,407500.0,25.1272,25.1756,25.0718,25.1341,407500.0
2008-07-01 15:50:00,36.34,36.53,36.32,36.47,500300.0,25.1341,25.2655,25.1203,25.224,500300.0
2008-07-01 15:55:00,36.47,36.65,36.47,36.63,596500.0,25.224,25.3485,25.224,25.3347,596500.0
2008-07-02 09:30:00,36.58,36.61,36.16,36.22,453900.0,25.3001,25.3208,25.0096,25.0511,453900.0
2008-07-02 09:35:00,36.22,36.3,35.81,35.98,369000.0,25.0511,25.1064,24.7675,24.8851,369000.0
2008-07-02 09:40:00,35.98,36.0,35.75,35.9,380900.0,24.8851,24.8989,24.726,24.8298,380900.0
2008-07-02 09:45:00,35.83,36.37,35.83,36.26,424400.0,24.7814,25.1548,24.7814,25.0788,424400.0
2008-07-02 09:50:00,36.25,36.43,36.23,36.25,353800.0,25.0718,25.1963,25.058,25.0718,353800.0
2008-07-02 09:55:00,36.24,36.64,36.24,36.58,375700.0,25.0649,25.3416,25.0649,25.3001,375700.0
2008-07-02 10:00:00,36.59,36.71,36.41,36.53,333900.0,25.307,25.39,25.1825,25.2655,333900.0
2008-07-02 10:05:00,36.52,36.56,36.31,36.42,322300.0,25.2586,25.2862,25.1133,25.1894,322300.0
2008-07-02 10:10:00,36.42,36.64,36.41,36.62,215900.0,25.1894,25.3416,25.1825,25.3277,215900.0
2008-07-02 10:15:00,36.62,36.63,36.38,36.5,228800.0,25.3277,25.3347,25.1618,25.2448,228800.0
2008-07-02 10:20:00,36.51,36.62,36.48,36.59,155200.0,25.2517,25.3277,25.2309,25.307,155200.0
2008-07-02 10:25:00,36.6,36.6,36.38,36.49,154900.0,25.3139,25.3139,25.1618,25.2378,154900.0
2008-07-02 10:30:00,36.5,36.55,36.26,36.34,199700.0,25.2448,25.2793,25.0788,25.1341,199700.0
2008-07-02 10:35:00,36.34,36.56,36.23,36.47,340100.0,25.1341,25.2862,25.058,25.224,340100.0
2008-07-02 10:40:00,36.47,36.76,36.44,36.7,323200.0,25.224,25.4246,25.2033,25.3831,323200.0
2008-07-02 10:45:00,36.7,36.8,36.65,36.75,237000.0,25.3831,25.4522,25.3485,25.4177,237000.0
2008-07-02 10:50:00,36.75,36.85,36.67,36.71,195300.0,25.4177,25.4868,25.3623,25.39,195300.0
2008-07-02 10:55:00,36.71,36.78,36.62,36.62,163500.0,25.39,25.4384,25.3277,25.3277,163500.0
2008-07-02 11:00:00,36.62,36.67,36.5,36.61,266400.0,25.3277,25.3623,25.2448,25.3208,266400.0
2008-07-02 11:05:00,36.6,36.68,36.59,36.65,218800.0,25.3139,25.3692,25.307,25.3485,218800.0
2008-07-02 11:10:00,36.66,36.66,36.47,36.55,201400.0,25.3554,25.3554,25.224,25.2793,201400.0
2008-07-02 11:15:00,36.54,36.73,36.52,36.64,168600.0,25.2724,25.4038,25.2586,25.3416,168600.0
2008-07-02 11:20:00,36.64,36.64,36.5,36.52,244100.0,25.3416,25.3416,25.2448,25.2586,244100.0
2008-07-02 11:25:00,36.53,36.53,36.08,36.11,283300.0,25.2655,25.2655,24.9543,24.975,283300.0
2008-07-02 11:30:00,36.11,36.25,36.11,36.16,191300.0,24.975,25.0718,24.975,25.0096,191300.0
2008-07-02 11:35:00,36.16,36.2,36.07,36.1,180700.0,25.0096,25.0373,24.9473,24.9681,180700.0
2008-07-02 11:40:00,36.1,36.17,36.01,36.01,138200.0,24.9681,25.0165,24.9058,24.9058,138200.0
2008-07-02 11:45:00,36.01,36.04,35.96,36.02,139300.0,24.9058,24.9266,24.8713,24.9128,139300.0
2008-07-02 11:50:00,36.02,36.04,35.93,35.98,194700.0,24.9128,24.9266,24.8505,24.8851,194700.0
2008-07-02 11:55:00,35.98,36.08,35.95,35.97,180600.0,24.8851,24.9543,24.8643,24.8782,180600.0
2008-07-02 12:00:00,35.98,36.21,35.97,36.2,143700.0,24.8851,25.0442,24.8782,25.0373,143700.0
2008-07-02 12:05:00,36.2,36.29,36.15,36.29,139000.0,25.0373,25.0995,25.0027,25.0995,139000.0
2008-07-02 12:10:00,36.28,36.39,36.23,36.3,144200.0,25.0926,25.1687,25.058,25.1064,144200.0
2008-07-02 12:15:00,36.3,36.3,36.13,36.19,119800.0,25.1064,25.1064,24.9888,25.0303,119800.0
2008-07-02 12:20:00,36.2,36.2,36.1,36.13,74900.0,25.0373,25.0373,24.9681,24.9888,74900.0
2008-07-02 12:25:00,36.13,36.13,35.92,36.01,125800.0,24.9888,24.9888,24.8436,24.9058,125800.0
2008-07-02 12:30:00,36.02,36.06,35.93,36.0,107200.0,24.9128,24.9404,24.8505,24.8989,107200.0
2008-07-02 12:35:00,36.0,36.13,35.97,36.13,163600.0,24.8989,24.9888,24.8782,24.9888,163600.0
2008-07-02 12:40:00,36.12,36.28,36.05,36.24,178600.0,24.9819,25.0926,24.9335,25.0649,178600.0
2008-07-02 12:45:00,36.23,36.24,36.14,36.2,86700.0,25.058,25.0649,24.9958,25.0373,86700.0
2008-07-02 12:50:00,36.2,36.35,36.19,36.26,141300.0,25.0373,25.141,25.0303,25.0788,141300.0
2008-07-02 12:55:00,36.25,36.33,36.2,36.29,114300.0,25.0718,25.1272,25.0373,25.0995,114300.0
2008-07-02 13:00:00,36.29,36.31,36.16,36.19,80300.0,25.0995,25.1133,25.0096,25.0303,80300.0
2008-07-02 13:05:00,36.19,36.21,36.07,36.12,118200.0,25.0303,25.0442,24.9473,24.9819,118200.0
2008-07-02 13:10:00,36.13,36.23,36.13,36.16,69300.0,24.9888,25.058,24.9888,25.0096,69300.0
2008-07-02 13:15:00,36.16,36.17,36.06,36.16,101200.0,25.0096,25.0165,24.9404,25.0096,101200.0
2008-07-02 13:20:00,36.17,36.38,36.16,36.36,166000.0,25.0165,25.1618,25.0096,25.1479,166000.0
2008-07-02 13:25:00,36.36,36.48,36.34,36.41,265700.0,25.1479,25.2309,25.1341,25.1825,265700.0
2008-07-02 13:30:00,36.41,36.45,36.32,36.44,128000.0,25.1825,25.2102,25.1203,25.2033,128000.0
2008-07-02 13:35:00,36.44,36.47,36.31,36.47,131900.0,25.2033,25.224,25.1133,25.224,131900.0
2008-07-02 13:40:00,36.47,36.65,36.43,36.65,180900.0,25.224,25.3485,25.1963,25.3485,180900.0
2008-07-02 13:45:00,36.65,36.71,36.5,36.69,307300.0,25.3485,25.39,25.2448,25.3762,307300.0
2008-07-02 13:50:00,36.68,37.01,36.66,37.01,399100.0,25.3692,25.5975,25.3554,25.5975,399100.0
2008-07-02 13:55:00,37.01,37.01,36.8,36.88,356000.0,25.5975,25.5975,25.4522,25.5076,356000.0
2008-07-02 14:00:00,36.89,36.96,36.76,36.86,334400.0,25.5145,25.5629,25.4246,25.4937,334400.0
2008-07-02 14:05:00,36.86,36.87,36.65,36.72,280100.0,25.4937,25.5007,25.3485,25.3969,280100.0
2008-07-02 14:10:00,36.71,36.84,36.67,36.77,152400.0,25.39,25.4799,25.3623,25.4315,152400.0
2008-07-02 14:15:00,36.77,36.86,36.73,36.77,158700.0,25.4315,25.4937,25.4038,25.4315,158700.0
2008-07-02 14:20:00,36.77,36.78,36.56,36.62,189800.0,25.4315,25.4384,25.2862,25.3277,189800.0
2008-07-02 14:25:00,36.63,36.64,36.35,36.35,206600.0,25.3347,25.3416,25.141,25.141,206600.0
2008-07-02 14:30:00,36.35,36.56,36.34,36.53,196100.0,25.141,25.2862,25.1341,25.2655,196100.0
2008-07-02 14:35:00,36.53,36.54,36.33,36.34,161400.0,25.2655,25.2724,25.1272,25.1341,161400.0
2008-07-02 14:40:00,36.33,36.46,36.27,36.43,183800.0,25.1272,25.2171,25.0857,25.1963,183800.0
2008-07-02 14:45:00,36.44,36.58,36.43,36.49,172300.0,25.2033,25.3001,25.1963,25.2378,172300.0
2008-07-02 14:50:00,36.5,36.5,36.33,36.33,168800.0,25.2448,25.2448,25.1272,25.1272,168800.0
2008-07-02 14:55:00,36.34,36.41,36.23,36.36,206800.0,25.1341,25.1825,25.058,25.1479,206800.0
2008-07-02 15:00:00,36.35,36.43,36.3,36.41,213800.0,25.141,25.1963,25.1064,25.1825,213800.0
2008-07-02 15:05:00,36.41,36.44,36.15,36.17,267000.0,25.1825,25.2033,25.0027,25.0165,267000.0
2008-07-02 15:10:00,36.18,36.33,36.13,36.2,233400.0,25.0234,25.1272,24.9888,25.0373,233400.0
2008-07-02 15:15:00,36.2,36.31,36.16,36.21,191400.0,25.0373,25.1133,25.0096,25.0442,191400.0
2008-07-02 15:20:00,36.21,36.41,36.2,36.35,260500.0,25.0442,25.1825,25.0373,25.141,260500.0
2008-07-02 15:25:00,36.35,36.45,36.22,36.27,245700.0,25.141,25.2102,25.0511,25.0857,245700.0
2008-07-02 15:30:00,36.27,36.29,35.99,35.99,243800.0,25.0857,25.0995,24.892,24.892,243800.0
2008-07-02 15:35:00,35.99,36.06,35.93,36.06,307300.0,24.892,24.9404,24.8505,24.9404,307300.0
2008-07-02 15:40:00,36.06,36.06,35.87,35.93,223100.0,24.9404,24.9404,24.809,24.8505,223100.0
2008-07-02 15:45:00,35.92,36.0,35.89,35.89,321400.0,24.8436,24.8989,24.8229,24.8229,321400.0
2008-07-02 15:50:00,35.89,35.91,35.78,35.87,392000.0,24.8229,24.8367,24.7468,24.809,392000.0
2008-07-02 15:55:00,35.87,35.92,35.8,35.84,399900.0,24.809,24.8436,24.7606,24.7883,399900.0
2008-07-03 08:15:00,35.8,35.8,35.8,35.8,500.0,24.7606,24.7606,24.7606,24.7606,500.0
2008-07-03 08:20:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:25:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:30:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:35:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:40:00,35.85,35.85,35.85,35.85,500.0,24.7952,24.7952,24.7952,24.7952,500.0
2008-07-03 08:45:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 08:50:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 08:55:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 09:00:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 09:05:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 09:10:00,36.05,36.05,36.05,36.05,500.0,24.9335,24.9335,24.9335,24.9335,500.0
2008-07-03 09:15:00,36.05,36.05,36.05,36.05,0.0,24.9335,24.9335,24.9335,24.9335,0.0
2008-07-03 09:20:00,36.05,36.05,36.05,36.05,0.0,24.9335,24.9335,24.9335,24.9335,0.0
2008-07-03 09:25:00,36.3,36.3,36.3,36.3,700.0,25.1064,25.1064,25.1064,25.1064,700.0
2008-07-03 09:30:00,36.08,36.5,36.03,36.25,314000.0,24.9543,25.2448,24.9197,25.0718,314000.0
2008-07-03 09:35:00,36.27,36.32,35.94,36.03,248500.0,25.0857,25.1203,24.8574,24.9197,248500.0
2008-07-03 09:40:00,36.03,36.11,35.73,35.74,281600.0,24.9197,24.975,24.7122,24.7191,281600.0
2008-07-03 09:45:00,35.74,35.86,35.54,35.64,393000.0,24.7191,24.8021,24.5808,24.6499,393000.0
2008-07-03 09:50:00,35.64,36.24,35.52,36.21,516200.0,24.6499,25.0649,24.5669,25.0442,516200.0
2008-07-03 09:55:00,36.22,36.28,35.8,35.88,265500.0,25.0511,25.0926,24.7606,24.8159,265500.0
2008-07-03 10:00:00,35.87,35.87,35.57,35.71,213900.0,24.809,24.809,24.6015,24.6984,213900.0
2008-07-03 10:05:00,35.71,36.08,35.71,35.88,346800.0,24.6984,24.9543,24.6984,24.8159,346800.0
2008-07-03 10:10:00,35.89,36.0,35.77,35.91,332100.0,24.8229,24.8989,24.7399,24.8367,332100.0
2008-07-03 10:15:00,35.91,36.17,35.76,36.13,291300.0,24.8367,25.0165,24.7329,24.9888,291300.0
2008-07-03 10:20:00,36.12,36.26,36.01,36.21,275400.0,24.9819,25.0788,24.9058,25.0442,275400.0
2008-07-03 10:25:00,36.23,36.43,36.12,36.42,256700.0,25.058,25.1963,24.9819,25.1894,256700.0
2008-07-03 10:30:00,36.42,36.49,36.3,36.3,263800.0,25.1894,25.2378,25.1064,25.1064,263800.0
2008-07-03 10:35:00,36.31,36.52,36.19,36.46,375500.0,25.1133,25.2586,25.0303,25.2171,375500.0
2008-07-03 10:40:00,36.48,36.52,36.33,36.44,324400.0,25.2309,25.2586,25.1272,25.2033,324400.0
2008-07-03 10:45:00,36.44,36.5,36.2,36.37,177300.0,25.2033,25.2448,25.0373,25.1548,177300.0
2008-07-03 10:50:00,36.37,36.49,36.27,36.49,146200.0,25.1548,25.2378,25.0857,25.2378,146200.0
2008-07-03 10:55:00,36.47,36.48,36.3,36.31,141400.0,25.224,25.2309,25.1064,25.1133,141400.0
2008-07-03 11:00:00,36.3,36.44,36.22,36.24,142000.0,25.1064,25.2033,25.0511,25.0649,142000.0
2008-07-03 11:05:00,36.23,36.42,36.2,36.37,163000.0,25.058,25.1894,25.0373,25.1548,163000.0
2008-07-03 11:10:00,36.37,36.42,36.26,36.4,218800.0,25.1548,25.1894,25.0788,25.1756,218800.0
2008-07-03 11:15:00,36.41,36.47,36.29,36.36,137700.0,25.1825,25.224,25.0995,25.1479,137700.0
2008-07-03 11:20:00,36.37,36.39,36.13,36.2,180000.0,25.1548,25.1687,24.9888,25.0373,180000.0
2008-07-03 11:25:00,36.2,36.54,36.19,36.5,184200.0,25.0373,25.2724,25.0303,25.2448,184200.0
2008-07-03 11:30:00,36.51,36.52,36.27,36.31,202300.0,25.2517,25.2586,25.0857,25.1133,202300.0
2008-07-03 11:35:00,36.32,36.4,36.28,36.35,160300.0,25.1203,25.1756,25.0926,25.141,160300.0
2008-07-03 11:40:00,36.34,36.34,36.15,36.2,187800.0,25.1341,25.1341,25.0027,25.0373,187800.0
2008-07-03 11:45:00,36.2,36.32,36.19,36.29,86400.0,25.0373,25.1203,25.0303,25.0995,86400.0
2008-07-03 11:50:00,36.29,36.35,36.21,36.25,79300.0,25.0995,25.141,25.0442,25.0718,79300.0
2008-07-03 11:55:00,36.24,36.29,36.14,36.24,95900.0,25.0649,25.0995,24.9958,25.0649,95900.0
2008-07-03 12:00:00,36.23,36.26,36.09,36.17,119700.0,25.058,25.0788,24.9612,25.0165,119700.0
2008-07-03 12:05:00,36.16,36.21,36.04,36.05,110800.0,25.0096,25.0442,24.9266,24.9335,110800.0
2008-07-03 12:10:00,36.07,36.1,35.95,36.05,135200.0,24.9473,24.9681,24.8643,24.9335,135200.0
2008-07-03 12:15:00,36.04,36.14,36.0,36.05,122800.0,24.9266,24.9958,24.8989,24.9335,122800.0
2008-07-03 12:20:00,36.05,36.1,35.98,36.09,97300.0,24.9335,24.9681,24.8851,24.9612,97300.0
2008-07-03 12:25:00,36.09,36.09,35.98,36.09,96700.0,24.9612,24.9612,24.8851,24.9612,96700.0
2008-07-03 12:30:00,36.09,36.09,35.91,35.95,163300.0,24.9612,24.9612,24.8367,24.8643,163300.0
2008-07-03 12:35:00,35.95,36.1,35.92,35.94,162100.0,24.8643,24.9681,24.8436,24.8574,162100.0
2008-07-03 12:40:00,35.93,36.03,35.85,35.99,238400.0,24.8505,24.9197,24.7952,24.892,238400.0
2008-07-03 12:45:00,35.99,36.02,35.88,35.93,179400.0,24.892,24.9128,24.8159,24.8505,179400.0
2008-07-03 12:50:00,35.95,35.95,35.74,35.81,248800.0,24.8643,24.8643,24.7191,24.7675,248800.0
2008-07-03 12:55:00,35.8,35.88,35.77,35.84,338300.0,24.7606,24.8159,24.7399,24.7883,338300.0
2008-07-07 09:30:00,36.02,36.37,35.52,36.06,582900.0,24.9128,25.1548,24.5669,24.9404,582900.0
2008-07-07 09:35:00,36.06,36.49,35.94,36.31,397100.0,24.9404,25.2378,24.8574,25.1133,397100.0
2008-07-07 09:40:00,36.28,36.29,35.66,35.82,358100.0,25.0926,25.0995,24.6638,24.7744,358100.0
2008-07-07 09:45:00,35.8,35.95,35.61,35.62,250700.0,24.7606,24.8643,24.6292,24.6361,250700.0
2008-07-07 09:50:00,35.62,35.85,35.54,35.66,332500.0,24.6361,24.7952,24.5808,24.6638,332500.0
2008-07-07 09:55:00,35.66,35.68,35.42,35.52,271500.0,24.6638,24.6776,24.4978,24.5669,271500.0
2008-07-07 10:00:00,35.53,35.53,35.34,35.42,283400.0,24.5739,24.5739,24.4425,24.4978,283400.0
2008-07-07 10:05:00,35.38,35.47,35.34,35.37,188900.0,24.4701,24.5324,24.4425,24.4632,188900.0
2008-07-07 10:10:00,35.36,35.45,35.27,35.3,188000.0,24.4563,24.5185,24.394,24.4148,188000.0
2008-07-07 10:15:00,35.3,35.32,35.13,35.2,221500.0,24.4148,24.4286,24.2972,24.3456,221500.0
2008-07-07 10:20:00,35.2,35.45,35.2,35.44,295100.0,24.3456,24.5185,24.3456,24.5116,295100.0
2008-07-07 10:25:00,35.43,35.45,35.27,35.35,209500.0,24.5047,24.5185,24.394,24.4494,209500.0
2008-07-07 10:30:00,35.34,35.42,35.29,35.35,133300.0,24.4425,24.4978,24.4079,24.4494,133300.0
2008-07-07 10:35:00,35.34,35.45,35.29,35.43,157800.0,24.4425,24.5185,24.4079,24.5047,157800.0
2008-07-07 10:40:00,35.43,35.45,35.23,35.35,125400.0,24.5047,24.5185,24.3664,24.4494,125400.0
2008-07-07 10:45:00,35.35,35.5,35.33,35.33,211300.0,24.4494,24.5531,24.4355,24.4355,211300.0
2008-07-07 10:50:00,35.33,35.44,35.25,35.26,145600.0,24.4355,24.5116,24.3802,24.3871,145600.0
2008-07-07 10:55:00,35.25,35.26,35.15,35.21,111000.0,24.3802,24.3871,24.311,24.3525,111000.0
2008-07-07 11:00:00,35.21,35.28,35.14,35.19,306900.0,24.3525,24.401,24.3041,24.3387,306900.0
2008-07-07 11:05:00,35.18,35.22,34.98,35.0,255300.0,24.3318,24.3595,24.1935,24.2073,255300.0
2008-07-07 11:10:00,34.99,35.17,34.98,35.12,237400.0,24.2004,24.3249,24.1935,24.2903,237400.0
2008-07-07 11:15:00,35.13,35.26,35.04,35.26,263700.0,24.2972,24.3871,24.235,24.3871,263700.0
2008-07-07 11:20:00,35.26,35.28,35.11,35.12,208200.0,24.3871,24.401,24.2834,24.2903,208200.0
2008-07-07 11:25:00,35.11,35.3,35.11,35.28,133700.0,24.2834,24.4148,24.2834,24.401,133700.0
2008-07-07 11:30:00,35.28,35.38,35.17,35.21,215000.0,24.401,24.4701,24.3249,24.3525,215000.0
2008-07-07 11:35:00,35.2,35.25,35.12,35.21,119000.0,24.3456,24.3802,24.2903,24.3525,119000.0
2008-07-07 11:40:00,35.22,35.26,35.1,35.11,107300.0,24.3595,24.3871,24.2765,24.2834,107300.0
2008-07-07 11:45:00,35.12,35.33,35.1,35.16,168700.0,24.2903,24.4355,24.2765,24.318,168700.0
2008-07-07 11:50:00,35.16,35.24,35.14,35.21,193300.0,24.318,24.3733,24.3041,24.3525,193300.0
2008-07-07 11:55:00,35.21,35.29,35.21,35.27,102200.0,24.3525,24.4079,24.3525,24.394,102200.0
2008-07-07 12:00:00,35.27,35.28,35.18,35.28,77900.0,24.394,24.401,24.3318,24.401,77900.0
2008-07-07 12:05:00,35.28,35.36,35.2,35.27,173200.0,24.401,24.4563,24.3456,24.394,173200.0
2008-07-07 12:10:00,35.27,35.31,35.11,35.17,100300.0,24.394,24.4217,24.2834,24.3249,100300.0
2008-07-07 12:15:00,35.17,35.21,35.0,35.07,149200.0,24.3249,24.3525,24.2073,24.2557,149200.0
2008-07-07 12:20:00,35.07,35.09,34.81,34.92,290900.0,24.2557,24.2695,24.0759,24.152,290900.0
2008-07-07 12:25:00,34.92,35.0,34.55,34.59,465600.0,24.152,24.2073,23.8961,23.9237,465600.0
2008-07-07 12:30:00,34.59,34.62,34.45,34.57,519300.0,23.9237,23.9445,23.8269,23.9099,519300.0
2008-07-07 12:35:00,34.55,34.61,34.53,34.57,414900.0,23.8961,23.9376,23.8822,23.9099,414900.0
2008-07-07 12:40:00,34.57,34.75,34.55,34.62,211300.0,23.9099,24.0344,23.8961,23.9445,211300.0
2008-07-07 12:45:00,34.62,34.73,34.59,34.59,172300.0,23.9445,24.0206,23.9237,23.9237,172300.0
2008-07-07 12:50:00,34.6,34.66,34.51,34.51,206800.0,23.9306,23.9721,23.8684,23.8684,206800.0
2008-07-07 12:55:00,34.51,34.51,34.23,34.31,411200.0,23.8684,23.8684,23.6747,23.7301,411200.0
2008-07-07 13:00:00,34.32,34.33,34.08,34.22,380800.0,23.737,23.7439,23.571,23.6678,380800.0
2008-07-07 13:05:00,34.22,34.29,34.1,34.29,216200.0,23.6678,23.7162,23.5848,23.7162,216200.0
2008-07-07 13:10:00,34.29,34.44,34.28,34.34,332400.0,23.7162,23.82,23.7093,23.7508,332400.0
2008-07-07 13:15:00,34.34,34.48,34.3,34.42,252700.0,23.7508,23.8476,23.7231,23.8061,252700.0
2008-07-07 13:20:00,34.42,34.56,34.34,34.46,246000.0,23.8061,23.903,23.7508,23.8338,246000.0
2008-07-07 13:25:00,34.46,34.52,34.4,34.42,223400.0,23.8338,23.8753,23.7923,23.8061,223400.0
2008-07-07 13:30:00,34.41,34.57,34.37,34.55,357700.0,23.7992,23.9099,23.7716,23.8961,357700.0
2008-07-07 13:35:00,34.55,34.56,34.41,34.46,179300.0,23.8961,23.903,23.7992,23.8338,179300.0
2008-07-07 13:40:00,34.46,34.51,34.41,34.48,165600.0,23.8338,23.8684,23.7992,23.8476,165600.0
2008-07-07 13:45:00,34.49,34.58,34.48,34.48,186500.0,23.8546,23.9168,23.8476,23.8476,186500.0
2008-07-07 13:50:00,34.48,34.48,34.33,34.39,156200.0,23.8476,23.8476,23.7439,23.7854,156200.0
2008-07-07 13:55:00,34.39,34.53,34.39,34.46,141000.0,23.7854,23.8822,23.7854,23.8338,141000.0
2008-07-07 14:00:00,34.46,34.77,34.46,34.72,250100.0,23.8338,24.0482,23.8338,24.0136,250100.0
2008-07-07 14:05:00,34.72,34.72,34.33,34.42,218200.0,24.0136,24.0136,23.7439,23.8061,218200.0
2008-07-07 14:10:00,34.43,34.57,34.3,34.52,195500.0,23.8131,23.9099,23.7231,23.8753,195500.0
2008-07-07 14:15:00,34.5,34.55,34.37,34.44,204100.0,23.8615,23.8961,23.7716,23.82,204100.0
2008-07-07 14:20:00,34.45,34.6,34.44,34.58,314500.0,23.8269,23.9306,23.82,23.9168,314500.0
2008-07-07 14:25:00,34.57,34.57,34.34,34.45,209800.0,23.9099,23.9099,23.7508,23.8269,209800.0
2008-07-07 14:30:00,34.45,34.5,34.37,34.43,146200.0,23.8269,23.8615,23.7716,23.8131,146200.0
2008-07-07 14:35:00,34.42,34.42,34.22,34.28,200400.0,23.8061,23.8061,23.6678,23.7093,200400.0
2008-07-07 14:40:00,34.29,34.33,34.23,34.23,269000.0,23.7162,23.7439,23.6747,23.6747,269000.0
2008-07-07 14:45:00,34.23,34.32,34.15,34.32,290800.0,23.6747,23.737,23.6194,23.737,290800.0
2008-07-07 14:50:00,34.32,34.36,34.16,34.16,188700.0,23.737,23.7646,23.6263,23.6263,188700.0
2008-07-07 14:55:00,34.17,34.31,34.15,34.31,268400.0,23.6332,23.7301,23.6194,23.7301,268400.0
2008-07-07 15:00:00,34.31,34.56,34.31,34.43,485600.0,23.7301,23.903,23.7301,23.8131,485600.0
2008-07-07 15:05:00,34.43,34.49,34.36,34.45,278000.0,23.8131,23.8546,23.7646,23.8269,278000.0
2008-07-07 15:10:00,34.45,34.67,34.41,34.62,511900.0,23.8269,23.9791,23.7992,23.9445,511900.0
2008-07-07 15:15:00,34.62,34.92,34.62,34.88,507600.0,23.9445,24.152,23.9445,24.1243,507600.0
2008-07-07 15:20:00,34.88,34.88,34.71,34.8,326400.0,24.1243,24.1243,24.0067,24.069,326400.0
2008-07-07 15:25:00,34.78,35.1,34.73,35.1,375400.0,24.0551,24.2765,24.0206,24.2765,375400.0
2008-07-07 15:30:00,35.1,35.38,35.06,35.37,571000.0,24.2765,24.4701,24.2488,24.4632,571000.0
2008-07-07 15:35:00,35.37,35.46,35.3,35.45,539100.0,24.4632,24.5254,24.4148,24.5185,539100.0
2008-07-07 15:40:00,35.45,35.5,35.29,35.32,625300.0,24.5185,24.5531,24.4079,24.4286,625300.0
2008-07-07 15:45:00,35.31,35.38,35.27,35.3,566200.0,24.4217,24.4701,24.394,24.4148,566200.0
2008-07-07 15:50:00,35.29,35.31,35.2,35.2,904200.0,24.4079,24.4217,24.3456,24.3456,904200.0
2008-07-07 15:55:00,35.2,35.23,35.02,35.04,962300.0,24.3456,24.3664,24.2211,24.235,962300.0
2008-07-08 09:30:00,35.36,35.65,34.84,34.85,316300.0,24.4563,24.6569,24.0966,24.1035,316300.0
2008-07-08 09:35:00,34.85,35.86,34.79,35.43,488400.0,24.1035,24.8021,24.0621,24.5047,488400.0
2008-07-08 09:40:00,35.44,35.59,35.24,35.35,286100.0,24.5116,24.6154,24.3733,24.4494,286100.0
2008-07-08 09:45:00,35.34,35.37,34.61,34.62,419700.0,24.4425,24.4632,23.9376,23.9445,419700.0
2008-07-08 09:50:00,34.61,34.88,34.59,34.76,439000.0,23.9376,24.1243,23.9237,24.0413,439000.0
2008-07-08 09:55:00,34.77,34.84,34.67,34.74,398600.0,24.0482,24.0966,23.9791,24.0275,398600.0
2008-07-08 10:00:00,34.73,34.81,34.58,34.75,439700.0,24.0206,24.0759,23.9168,24.0344,439700.0
2008-07-08 10:05:00,34.75,34.86,34.64,34.83,483800.0,24.0344,24.1105,23.9583,24.0897,483800.0
2008-07-08 10:10:00,34.84,35.0,34.65,34.71,500800.0,24.0966,24.2073,23.9652,24.0067,500800.0
2008-07-08 10:15:00,34.7,34.86,34.58,34.67,416100.0,23.9998,24.1105,23.9168,23.9791,416100.0
2008-07-08 10:20:00,34.66,34.66,34.43,34.47,401800.0,23.9721,23.9721,23.8131,23.8407,401800.0
2008-07-08 10:25:00,34.47,34.57,34.39,34.49,348500.0,23.8407,23.9099,23.7854,23.8546,348500.0
2008-07-08 10:30:00,34.49,34.62,34.3,34.32,272700.0,23.8546,23.9445,23.7231,23.737,272700.0
2008-07-08 10:35:00,34.33,34.34,34.11,34.24,299800.0,23.7439,23.7508,23.5917,23.6817,299800.0
2008-07-08 10:40:00,34.23,34.31,34.17,34.22,190000.0,23.6747,23.7301,23.6332,23.6678,190000.0
2008-07-08 10:45:00,34.21,34.37,34.12,34.37,221900.0,23.6609,23.7716,23.5987,23.7716,221900.0
2008-07-08 10:50:00,34.37,34.4,34.27,34.38,248600.0,23.7716,23.7923,23.7024,23.7785,248600.0
2008-07-08 10:55:00,34.38,34.61,34.38,34.57,249300.0,23.7785,23.9376,23.7785,23.9099,249300.0
2008-07-08 11:00:00,34.57,34.58,34.44,34.45,242500.0,23.9099,23.9168,23.82,23.8269,242500.0
2008-07-08 11:05:00,34.45,34.68,34.42,34.65,189300.0,23.8269,23.986,23.8061,23.9652,189300.0
2008-07-08 11:10:00,34.65,35.08,34.59,35.04,332500.0,23.9652,24.2626,23.9237,24.235,332500.0
2008-07-08 11:15:00,35.04,35.07,34.88,34.9,415900.0,24.235,24.2557,24.1243,24.1381,415900.0
2008-07-08 11:20:00,34.9,35.0,34.83,34.84,272300.0,24.1381,24.2073,24.0897,24.0966,272300.0
2008-07-08 11:25:00,34.84,34.88,34.76,34.87,225500.0,24.0966,24.1243,24.0413,24.1174,225500.0
2008-07-08 11:30:00,34.87,34.87,34.66,34.77,203900.0,24.1174,24.1174,23.9721,24.0482,203900.0
2008-07-08 11:35:00,34.77,34.89,34.73,34.75,141600.0,24.0482,24.1312,24.0206,24.0344,141600.0
2008-07-08 11:40:00,34.75,34.76,34.58,34.64,159000.0,24.0344,24.0413,23.9168,23.9583,159000.0
2008-07-08 11:45:00,34.63,34.72,34.6,34.67,106500.0,23.9514,24.0136,23.9306,23.9791,106500.0
2008-07-08 11:50:00,34.67,34.8,34.63,34.73,118100.0,23.9791,24.069,23.9514,24.0206,118100.0
2008-07-08 11:55:00,34.72,34.72,34.58,34.68,146500.0,24.0136,24.0136,23.9168,23.986,146500.0
2008-07-08 12:00:00,34.68,34.69,34.53,34.64,108000.0,23.986,23.9929,23.8822,23.9583,108000.0
2008-07-08 12:05:00,34.64,34.85,34.6,34.67,241100.0,23.9583,24.1035,23.9306,23.9791,241100.0
2008-07-08 12:10:00,34.67,34.73,34.57,34.68,181400.0,23.9791,24.0206,23.9099,23.986,181400.0
2008-07-08 12:15:00,34.69,34.78,34.57,34.67,205400.0,23.9929,24.0551,23.9099,23.9791,205400.0
2008-07-08 12:20:00,34.66,34.78,34.63,34.74,274100.0,23.9721,24.0551,23.9514,24.0275,274100.0
2008-07-08 12:25:00,34.74,34.99,34.69,34.99,274100.0,24.0275,24.2004,23.9929,24.2004,274100.0
2008-07-08 12:30:00,34.98,35.31,34.97,35.2,549600.0,24.1935,24.4217,24.1865,24.3456,549600.0
2008-07-08 12:35:00,35.21,35.27,35.11,35.12,204500.0,24.3525,24.394,24.2834,24.2903,204500.0
2008-07-08 12:40:00,35.13,35.18,35.03,35.05,225800.0,24.2972,24.3318,24.228,24.2419,225800.0
2008-07-08 12:45:00,35.05,35.12,34.97,34.97,213100.0,24.2419,24.2903,24.1865,24.1865,213100.0
2008-07-08 12:50:00,34.97,35.12,34.94,35.09,279100.0,24.1865,24.2903,24.1658,24.2695,279100.0
2008-07-08 12:55:00,35.1,35.16,35.09,35.09,102700.0,24.2765,24.318,24.2695,24.2695,102700.0
2008-07-08 13:00:00,35.09,35.16,34.99,35.16,208400.0,24.2695,24.318,24.2004,24.318,208400.0
2008-07-08 13:05:00,35.16,35.45,35.14,35.38,274100.0,24.318,24.5185,24.3041,24.4701,274100.0
2008-07-08 13:10:00,35.38,35.44,35.23,35.26,286200.0,24.4701,24.5116,24.3664,24.3871,286200.0
2008-07-08 13:15:00,35.26,35.27,34.97,35.02,287200.0,24.3871,24.394,24.1865,24.2211,287200.0
2008-07-08 13:20:00,35.02,35.1,34.9,34.95,224900.0,24.2211,24.2765,24.1381,24.1727,224900.0
2008-07-08 13:25:00,34.95,35.12,34.94,35.06,106100.0,24.1727,24.2903,24.1658,24.2488,106100.0
2008-07-08 13:30:00,35.05,35.12,34.95,35.05,151800.0,24.2419,24.2903,24.1727,24.2419,151800.0
2008-07-08 13:35:00,35.05,35.11,34.75,34.75,288600.0,24.2419,24.2834,24.0344,24.0344,288600.0
2008-07-08 13:40:00,34.76,34.92,34.74,34.89,167300.0,24.0413,24.152,24.0275,24.1312,167300.0
2008-07-08 13:45:00,34.88,35.05,34.78,35.01,264800.0,24.1243,24.2419,24.0551,24.2142,264800.0
2008-07-08 13:50:00,35.01,35.02,34.83,34.85,294400.0,24.2142,24.2211,24.0897,24.1035,294400.0
2008-07-08 13:55:00,34.85,34.96,34.78,34.83,178700.0,24.1035,24.1796,24.0551,24.0897,178700.0
2008-07-08 14:00:00,34.82,34.94,34.77,34.9,164700.0,24.0828,24.1658,24.0482,24.1381,164700.0
2008-07-08 14:05:00,34.88,34.94,34.81,34.9,373000.0,24.1243,24.1658,24.0759,24.1381,373000.0
2008-07-08 14:10:00,34.9,34.9,34.69,34.69,292000.0,24.1381,24.1381,23.9929,23.9929,292000.0
2008-07-08 14:15:00,34.69,34.82,34.66,34.78,219400.0,23.9929,24.0828,23.9721,24.0551,219400.0
2008-07-08 14:20:00,34.79,34.96,34.77,34.85,525800.0,24.0621,24.1796,24.0482,24.1035,525800.0
2008-07-08 14:25:00,34.84,34.97,34.75,34.94,334300.0,24.0966,24.1865,24.0344,24.1658,334300.0
2008-07-08 14:30:00,34.94,35.17,34.94,35.03,439300.0,24.1658,24.3249,24.1658,24.228,439300.0
2008-07-08 14:35:00,35.07,35.18,35.05,35.09,436200.0,24.2557,24.3318,24.2419,24.2695,436200.0
2008-07-08 14:40:00,35.08,35.22,35.07,35.19,330800.0,24.2626,24.3595,24.2557,24.3387,330800.0
2008-07-08 14:45:00,35.19,35.44,35.17,35.17,379500.0,24.3387,24.5116,24.3249,24.3249,379500.0
2008-07-08 14:50:00,35.16,35.34,35.09,35.31,239100.0,24.318,24.4425,24.2695,24.4217,239100.0
2008-07-08 14:55:00,35.31,35.45,35.18,35.4,389900.0,24.4217,24.5185,24.3318,24.4839,389900.0
2008-07-08 15:00:00,35.4,35.62,35.36,35.54,573100.0,24.4839,24.6361,24.4563,24.5808,573100.0
2008-07-08 15:05:00,35.54,35.71,35.47,35.71,813500.0,24.5808,24.6984,24.5324,24.6984,813500.0
2008-07-08 15:10:00,35.72,35.79,35.62,35.68,504300.0,24.7053,24.7537,24.6361,24.6776,504300.0
2008-07-08 15:15:00,35.68,35.77,35.59,35.73,268800.0,24.6776,24.7399,24.6154,24.7122,268800.0
2008-07-08 15:20:00,35.72,35.78,35.54,35.65,328600.0,24.7053,24.7468,24.5808,24.6569,328600.0
2008-07-08 15:25:00,35.65,35.93,35.64,35.9,402100.0,24.6569,24.8505,24.6499,24.8298,402100.0
2008-07-08 15:30:00,35.9,36.2,35.9,36.2,523600.0,24.8298,25.0373,24.8298,25.0373,523600.0
2008-07-08 15:35:00,36.2,36.39,36.06,36.39,683000.0,25.0373,25.1687,24.9404,25.1687,683000.0
2008-07-08 15:40:00,36.39,36.48,36.34,36.39,617300.0,25.1687,25.2309,25.1341,25.1687,617300.0
2008-07-08 15:45:00,36.38,36.53,36.34,36.43,562600.0,25.1618,25.2655,25.1341,25.1963,562600.0
2008-07-08 15:50:00,36.43,36.61,36.42,36.51,591700.0,25.1963,25.3208,25.1894,25.2517,591700.0
2008-07-08 15:55:00,36.51,36.66,36.38,36.51,1046500.0,25.2517,25.3554,25.1618,25.2517,1046500.0
2008-07-09 09:30:00,36.4,36.64,36.27,36.55,414200.0,25.3756,25.5429,25.2849,25.4801,414200.0
2008-07-09 09:35:00,36.55,36.74,36.13,36.23,667700.0,25.4801,25.6126,25.1873,25.2571,667700.0
2008-07-09 09:40:00,36.23,36.38,35.89,36.07,455900.0,25.2571,25.3616,25.02,25.1455,455900.0
2008-07-09 09:45:00,36.05,36.35,36.05,36.08,296900.0,25.1316,25.3407,25.1316,25.1525,296900.0
2008-07-09 09:50:00,36.08,36.09,35.6,35.61,251300.0,25.1525,25.1595,24.8179,24.8248,251300.0
2008-07-09 09:55:00,35.62,35.82,35.59,35.76,445800.0,24.8318,24.9712,24.8109,24.9294,445800.0
2008-07-09 10:00:00,35.76,35.77,35.34,35.35,282100.0,24.9294,24.9364,24.6366,24.6436,282100.0
2008-07-09 10:05:00,35.35,35.36,35.09,35.27,571400.0,24.6436,24.6506,24.4623,24.5878,571400.0
2008-07-09 10:10:00,35.28,35.45,35.28,35.37,516700.0,24.5948,24.7133,24.5948,24.6575,516700.0
2008-07-09 10:15:00,35.38,35.65,35.26,35.57,546800.0,24.6645,24.8527,24.5808,24.797,546800.0
2008-07-09 10:20:00,35.57,35.66,35.43,35.47,299200.0,24.797,24.8597,24.6994,24.7272,299200.0
2008-07-09 10:25:00,35.49,35.69,35.44,35.67,288800.0,24.7412,24.8806,24.7063,24.8667,288800.0
2008-07-09 10:30:00,35.65,35.93,35.63,35.84,435900.0,24.8527,25.0479,24.8388,24.9852,435900.0
2008-07-09 10:35:00,35.84,35.95,35.77,35.81,651700.0,24.9852,25.0619,24.9364,24.9643,651700.0
2008-07-09 10:40:00,35.81,35.93,35.77,35.78,406600.0,24.9643,25.0479,24.9364,24.9433,406600.0
2008-07-09 10:45:00,35.78,35.96,35.73,35.82,303300.0,24.9433,25.0688,24.9085,24.9712,303300.0
2008-07-09 10:50:00,35.82,35.92,35.71,35.78,245000.0,24.9712,25.0409,24.8945,24.9433,245000.0
2008-07-09 10:55:00,35.78,36.0,35.73,35.75,439400.0,24.9433,25.0967,24.9085,24.9224,439400.0
2008-07-09 11:00:00,35.76,35.91,35.7,35.88,299300.0,24.9294,25.034,24.8876,25.0131,299300.0
2008-07-09 11:05:00,35.87,35.92,35.79,35.85,252100.0,25.0061,25.0409,24.9503,24.9921,252100.0
2008-07-09 11:10:00,35.85,35.9,35.68,35.68,193900.0,24.9921,25.027,24.8736,24.8736,193900.0
2008-07-09 11:15:00,35.69,35.75,35.53,35.7,273500.0,24.8806,24.9224,24.7691,24.8876,273500.0
2008-07-09 11:20:00,35.69,35.85,35.63,35.84,335200.0,24.8806,24.9921,24.8388,24.9852,335200.0
2008-07-09 11:25:00,35.84,36.16,35.82,36.12,432500.0,24.9852,25.2083,24.9712,25.1804,432500.0
2008-07-09 11:30:00,36.12,36.19,35.97,35.97,340200.0,25.1804,25.2292,25.0758,25.0758,340200.0
2008-07-09 11:35:00,35.97,35.97,35.74,35.79,194400.0,25.0758,25.0758,24.9155,24.9503,194400.0
2008-07-09 11:40:00,35.79,35.91,35.79,35.89,207000.0,24.9503,25.034,24.9503,25.02,207000.0
2008-07-09 11:45:00,35.89,35.92,35.71,35.71,181900.0,25.02,25.0409,24.8945,24.8945,181900.0
2008-07-09 11:50:00,35.72,35.72,35.35,35.36,291700.0,24.9015,24.9015,24.6436,24.6506,291700.0
2008-07-09 11:55:00,35.36,35.56,35.34,35.48,176300.0,24.6506,24.79,24.6366,24.7342,176300.0
2008-07-09 12:00:00,35.47,35.58,35.45,35.48,125200.0,24.7272,24.8039,24.7133,24.7342,125200.0
2008-07-09 12:05:00,35.48,35.49,35.29,35.37,263000.0,24.7342,24.7412,24.6018,24.6575,263000.0
2008-07-09 12:10:00,35.38,35.44,35.27,35.42,117200.0,24.6645,24.7063,24.5878,24.6924,117200.0
2008-07-09 12:15:00,35.43,35.62,35.42,35.58,156000.0,24.6994,24.8318,24.6924,24.8039,156000.0
2008-07-09 12:20:00,35.58,35.63,35.42,35.5,138200.0,24.8039,24.8388,24.6924,24.7482,138200.0
2008-07-09 12:25:00,35.5,35.5,35.38,35.41,135200.0,24.7482,24.7482,24.6645,24.6854,135200.0
2008-07-09 12:30:00,35.41,35.49,35.39,35.42,105600.0,24.6854,24.7412,24.6715,24.6924,105600.0
2008-07-09 12:35:00,35.42,35.42,35.19,35.24,177500.0,24.6924,24.6924,24.532,24.5669,177500.0
2008-07-09 12:40:00,35.25,35.3,35.17,35.22,151500.0,24.5739,24.6087,24.5181,24.553,151500.0
2008-07-09 12:45:00,35.22,35.22,35.14,35.17,183500.0,24.553,24.553,24.4972,24.5181,183500.0
2008-07-09 12:50:00,35.17,35.21,35.11,35.19,174400.0,24.5181,24.546,24.4763,24.532,174400.0
2008-07-09 12:55:00,35.19,35.22,35.15,35.19,132600.0,24.532,24.553,24.5042,24.532,132600.0
2008-07-09 13:00:00,35.19,35.22,35.01,35.01,147800.0,24.532,24.553,24.4066,24.4066,147800.0
2008-07-09 13:05:00,35.01,35.05,34.99,35.03,147800.0,24.4066,24.4344,24.3926,24.4205,147800.0
2008-07-09 13:10:00,35.03,35.14,34.98,35.07,168400.0,24.4205,24.4972,24.3856,24.4484,168400.0
2008-07-09 13:15:00,35.08,35.15,35.02,35.14,127000.0,24.4554,24.5042,24.4135,24.4972,127000.0
2008-07-09 13:20:00,35.13,35.17,35.02,35.06,95000.0,24.4902,24.5181,24.4135,24.4414,95000.0
2008-07-09 13:25:00,35.06,35.16,35.03,35.16,104400.0,24.4414,24.5111,24.4205,24.5111,104400.0
2008-07-09 13:30:00,35.15,35.26,35.15,35.25,168700.0,24.5042,24.5808,24.5042,24.5739,168700.0
2008-07-09 13:35:00,35.24,35.27,35.12,35.13,146200.0,24.5669,24.5878,24.4832,24.4902,146200.0
2008-07-09 13:40:00,35.13,35.29,35.13,35.23,89100.0,24.4902,24.6018,24.4902,24.5599,89100.0
2008-07-09 13:45:00,35.23,35.24,35.16,35.22,81200.0,24.5599,24.5669,24.5111,24.553,81200.0
2008-07-09 13:50:00,35.22,35.22,35.04,35.08,136100.0,24.553,24.553,24.4275,24.4554,136100.0
2008-07-09 13:55:00,35.07,35.14,35.05,35.09,136600.0,24.4484,24.4972,24.4344,24.4623,136600.0
2008-07-09 14:00:00,35.09,35.1,34.84,34.98,251800.0,24.4623,24.4693,24.288,24.3856,251800.0
2008-07-09 14:05:00,34.98,35.06,34.92,34.98,193000.0,24.3856,24.4414,24.3438,24.3856,193000.0
2008-07-09 14:10:00,34.99,35.05,34.95,34.98,134500.0,24.3926,24.4344,24.3647,24.3856,134500.0
2008-07-09 14:15:00,34.99,35.02,34.9,34.9,164500.0,24.3926,24.4135,24.3299,24.3299,164500.0
2008-07-09 14:20:00,34.91,34.98,34.85,34.95,182900.0,24.3368,24.3856,24.295,24.3647,182900.0
2008-07-09 14:25:00,34.94,34.96,34.76,34.79,243700.0,24.3578,24.3717,24.2323,24.2532,243700.0
2008-07-09 14:30:00,34.79,34.81,34.71,34.74,152800.0,24.2532,24.2671,24.1974,24.2183,152800.0
2008-07-09 14:35:00,34.75,34.75,34.55,34.61,258100.0,24.2253,24.2253,24.0859,24.1277,258100.0
2008-07-09 14:40:00,34.61,34.72,34.55,34.56,206200.0,24.1277,24.2044,24.0859,24.0928,206200.0
2008-07-09 14:45:00,34.55,34.64,34.5,34.5,185300.0,24.0859,24.1486,24.051,24.051,185300.0
2008-07-09 14:50:00,34.49,34.5,34.11,34.28,485100.0,24.044,24.051,23.7791,23.8977,485100.0
2008-07-09 14:55:00,34.27,34.36,34.18,34.31,380200.0,23.8907,23.9534,23.8279,23.9186,380200.0
2008-07-09 15:00:00,34.32,34.32,34.01,34.05,442800.0,23.9255,23.9255,23.7094,23.7373,442800.0
2008-07-09 15:05:00,34.05,34.23,34.0,34.0,338300.0,23.7373,23.8628,23.7025,23.7025,338300.0
2008-07-09 15:10:00,34.01,34.17,33.99,34.1,412100.0,23.7094,23.821,23.6955,23.7722,412100.0
2008-07-09 15:15:00,34.1,34.2,34.05,34.18,396500.0,23.7722,23.8419,23.7373,23.8279,396500.0
2008-07-09 15:20:00,34.19,34.22,34.04,34.06,467500.0,23.8349,23.8558,23.7303,23.7443,467500.0
2008-07-09 15:25:00,34.07,34.13,33.97,33.99,399900.0,23.7513,23.7931,23.6815,23.6955,399900.0
2008-07-09 15:30:00,34.0,34.13,33.95,34.08,325500.0,23.7025,23.7931,23.6676,23.7582,325500.0
2008-07-09 15:35:00,34.08,34.12,33.89,33.9,416500.0,23.7582,23.7861,23.6258,23.6327,416500.0
2008-07-09 15:40:00,33.89,33.9,33.48,33.49,477300.0,23.6258,23.6327,23.3399,23.3469,477300.0
2008-07-09 15:45:00,33.49,33.79,33.4,33.49,535100.0,23.3469,23.5561,23.2842,23.3469,535100.0
2008-07-09 15:50:00,33.49,34.0,33.48,33.99,1052400.0,23.3469,23.7025,23.3399,23.6955,1052400.0
2008-07-09 15:55:00,33.99,34.26,33.45,34.03,1990100.0,23.6955,23.8837,23.319,23.7234,1990100.0
2008-07-10 09:30:00,33.78,34.09,33.45,33.76,358000.0,23.5491,23.7652,23.319,23.5351,358000.0
2008-07-10 09:35:00,33.73,33.78,33.29,33.38,477900.0,23.5142,23.5491,23.2075,23.2702,477900.0
2008-07-10 09:40:00,33.37,34.33,33.37,34.16,700500.0,23.2633,23.9325,23.2633,23.814,700500.0
2008-07-10 09:45:00,34.15,34.5,33.83,34.32,482800.0,23.807,24.051,23.5839,23.9255,482800.0
2008-07-10 09:50:00,34.3,34.32,33.82,33.92,347700.0,23.9116,23.9255,23.577,23.6467,347700.0
2008-07-10 09:55:00,33.92,34.08,33.4,33.49,396300.0,23.6467,23.7582,23.2842,23.3469,396300.0
2008-07-10 10:00:00,33.5,33.64,33.2,33.42,372800.0,23.3539,23.4515,23.1447,23.2981,372800.0
2008-07-10 10:05:00,33.42,33.69,33.19,33.61,450700.0,23.2981,23.4863,23.1378,23.4306,450700.0
2008-07-10 10:10:00,33.61,33.78,33.32,33.34,399000.0,23.4306,23.5491,23.2284,23.2423,399000.0
2008-07-10 10:15:00,33.35,33.35,32.95,32.95,585200.0,23.2493,23.2493,22.9705,22.9705,585200.0
2008-07-10 10:20:00,32.95,33.26,32.92,33.04,550700.0,22.9705,23.1866,22.9496,23.0332,550700.0
2008-07-10 10:25:00,33.02,33.31,32.77,33.26,545800.0,23.0193,23.2214,22.845,23.1866,545800.0
2008-07-10 10:30:00,33.27,33.59,33.1,33.42,513700.0,23.1935,23.4166,23.075,23.2981,513700.0
2008-07-10 10:35:00,33.42,33.76,33.4,33.75,540400.0,23.2981,23.5351,23.2842,23.5282,540400.0
2008-07-10 10:40:00,33.76,34.33,33.74,34.23,679300.0,23.5351,23.9325,23.5212,23.8628,679300.0
2008-07-10 10:45:00,34.24,34.58,34.24,34.5,683800.0,23.8698,24.1068,23.8698,24.051,683800.0
2008-07-10 10:50:00,34.49,34.55,34.3,34.37,426900.0,24.044,24.0859,23.9116,23.9604,426900.0
2008-07-10 10:55:00,34.37,34.54,33.88,33.98,389200.0,23.9604,24.0789,23.6188,23.6885,389200.0
2008-07-10 11:00:00,33.98,34.32,33.7,34.21,655300.0,23.6885,23.9255,23.4933,23.8489,655300.0
2008-07-10 11:05:00,34.21,34.43,33.97,34.16,495100.0,23.8489,24.0022,23.6815,23.814,495100.0
2008-07-10 11:10:00,34.15,34.46,34.02,34.25,325100.0,23.807,24.0231,23.7164,23.8767,325100.0
2008-07-10 11:15:00,34.24,34.26,33.94,33.99,287200.0,23.8698,23.8837,23.6606,23.6955,287200.0
2008-07-10 11:20:00,34.0,34.24,33.96,34.16,252800.0,23.7025,23.8698,23.6746,23.814,252800.0
2008-07-10 11:25:00,34.15,34.25,34.14,34.2,231900.0,23.807,23.8767,23.8001,23.8419,231900.0
2008-07-10 11:30:00,34.2,34.65,34.17,34.6,481500.0,23.8419,24.1556,23.821,24.1207,481500.0
2008-07-10 11:35:00,34.6,34.84,34.59,34.68,465500.0,24.1207,24.288,24.1138,24.1765,465500.0
2008-07-10 11:40:00,34.7,34.78,34.55,34.65,322100.0,24.1904,24.2462,24.0859,24.1556,322100.0
2008-07-10 11:45:00,34.65,34.65,34.34,34.38,160600.0,24.1556,24.1556,23.9395,23.9674,160600.0
2008-07-10 11:50:00,34.38,34.67,34.38,34.67,188000.0,23.9674,24.1695,23.9674,24.1695,188000.0
2008-07-10 11:55:00,34.66,34.66,34.31,34.54,136800.0,24.1626,24.1626,23.9186,24.0789,136800.0
2008-07-10 12:00:00,34.55,34.68,34.48,34.57,208300.0,24.0859,24.1765,24.0371,24.0998,208300.0
2008-07-10 12:05:00,34.57,34.83,34.5,34.52,202100.0,24.0998,24.2811,24.051,24.065,202100.0
2008-07-10 12:10:00,34.5,34.55,34.37,34.48,221000.0,24.051,24.0859,23.9604,24.0371,221000.0
2008-07-10 12:15:00,34.48,34.62,34.44,34.57,133800.0,24.0371,24.1347,24.0092,24.0998,133800.0
2008-07-10 12:20:00,34.57,34.63,34.34,34.47,109800.0,24.0998,24.1416,23.9395,24.0301,109800.0
2008-07-10 12:25:00,34.47,34.48,34.1,34.23,111200.0,24.0301,24.0371,23.7722,23.8628,111200.0
2008-07-10 12:30:00,34.24,34.34,34.16,34.27,84400.0,23.8698,23.9395,23.814,23.8907,84400.0
2008-07-10 12:35:00,34.27,34.31,34.05,34.08,229200.0,23.8907,23.9186,23.7373,23.7582,229200.0
2008-07-10 12:40:00,34.08,34.23,34.07,34.13,211900.0,23.7582,23.8628,23.7513,23.7931,211900.0
2008-07-10 12:45:00,34.13,34.15,34.09,34.09,138200.0,23.7931,23.807,23.7652,23.7652,138200.0
2008-07-10 12:50:00,34.1,34.12,33.96,34.0,186200.0,23.7722,23.7861,23.6746,23.7025,186200.0
2008-07-10 12:55:00,34.0,34.0,33.88,33.95,233200.0,23.7025,23.7025,23.6188,23.6676,233200.0
2008-07-10 13:00:00,33.96,34.1,33.95,34.08,187500.0,23.6746,23.7722,23.6676,23.7582,187500.0
2008-07-10 13:05:00,34.08,34.22,33.99,34.07,217900.0,23.7582,23.8558,23.6955,23.7513,217900.0
2008-07-10 13:10:00,34.08,34.12,33.99,34.0,197100.0,23.7582,23.7861,23.6955,23.7025,197100.0
2008-07-10 13:15:00,34.0,34.27,33.98,34.18,195700.0,23.7025,23.8907,23.6885,23.8279,195700.0
2008-07-10 13:20:00,34.2,34.26,34.16,34.19,209700.0,23.8419,23.8837,23.814,23.8349,209700.0
2008-07-10 13:25:00,34.19,34.3,34.16,34.28,200300.0,23.8349,23.9116,23.814,23.8977,200300.0
2008-07-10 13:30:00,34.28,34.48,34.28,34.45,292500.0,23.8977,24.0371,23.8977,24.0162,292500.0
2008-07-10 13:35:00,34.46,34.48,34.36,34.48,482800.0,24.0231,24.0371,23.9534,24.0371,482800.0
2008-07-10 13:40:00,34.48,34.5,34.27,34.35,284600.0,24.0371,24.051,23.8907,23.9465,284600.0
2008-07-10 13:45:00,34.35,34.46,34.34,34.43,138600.0,23.9465,24.0231,23.9395,24.0022,138600.0
2008-07-10 13:50:00,34.44,34.5,34.38,34.45,134600.0,24.0092,24.051,23.9674,24.0162,134600.0
2008-07-10 13:55:00,34.45,34.51,34.31,34.31,294800.0,24.0162,24.058,23.9186,23.9186,294800.0
2008-07-10 14:00:00,34.33,34.36,34.17,34.25,305600.0,23.9325,23.9534,23.821,23.8767,305600.0
2008-07-10 14:05:00,34.25,34.3,34.13,34.15,221300.0,23.8767,23.9116,23.7931,23.807,221300.0
2008-07-10 14:10:00,34.15,34.2,33.93,33.95,319600.0,23.807,23.8419,23.6537,23.6676,319600.0
2008-07-10 14:15:00,33.94,33.97,33.67,33.7,351000.0,23.6606,23.6815,23.4724,23.4933,351000.0
2008-07-10 14:20:00,33.69,34.03,33.67,33.92,472100.0,23.4863,23.7234,23.4724,23.6467,472100.0
2008-07-10 14:25:00,33.92,33.92,33.5,33.58,485400.0,23.6467,23.6467,23.3539,23.4097,485400.0
2008-07-10 14:30:00,33.59,33.91,33.57,33.88,548900.0,23.4166,23.6397,23.4027,23.6188,548900.0
2008-07-10 14:35:00,33.89,33.98,33.73,33.84,725500.0,23.6258,23.6885,23.5142,23.5909,725500.0
2008-07-10 14:40:00,33.84,33.89,33.48,33.5,391500.0,23.5909,23.6258,23.3399,23.3539,391500.0
2008-07-10 14:45:00,33.5,33.54,33.36,33.51,594900.0,23.3539,23.3818,23.2563,23.3609,594900.0
2008-07-10 14:50:00,33.52,33.53,33.23,33.31,346300.0,23.3678,23.3748,23.1657,23.2214,346300.0
2008-07-10 14:55:00,33.31,33.42,33.17,33.27,331700.0,23.2214,23.2981,23.1238,23.1935,331700.0
2008-07-10 15:00:00,33.28,33.54,33.24,33.41,478900.0,23.2005,23.3818,23.1726,23.2911,478900.0
2008-07-10 15:05:00,33.41,33.59,33.28,33.48,428400.0,23.2911,23.4166,23.2005,23.3399,428400.0
2008-07-10 15:10:00,33.48,33.66,33.36,33.59,342500.0,23.3399,23.4654,23.2563,23.4166,342500.0
2008-07-10 15:15:00,33.58,33.63,33.44,33.45,355100.0,23.4097,23.4445,23.3121,23.319,355100.0
2008-07-10 15:20:00,33.45,33.67,33.44,33.56,416500.0,23.319,23.4724,23.3121,23.3957,416500.0
2008-07-10 15:25:00,33.57,33.63,33.41,33.51,255300.0,23.4027,23.4445,23.2911,23.3609,255300.0
2008-07-10 15:30:00,33.5,33.59,33.34,33.38,290200.0,23.3539,23.4166,23.2423,23.2702,290200.0
2008-07-10 15:35:00,33.38,33.39,33.11,33.34,413000.0,23.2702,23.2772,23.082,23.2423,413000.0
2008-07-10 15:40:00,33.33,33.54,33.2,33.43,278000.0,23.2354,23.3818,23.1447,23.3051,278000.0
2008-07-10 15:45:00,33.43,33.55,33.31,33.52,452700.0,23.3051,23.3887,23.2214,23.3678,452700.0
2008-07-10 15:50:00,33.53,33.53,33.35,33.48,388000.0,23.3748,23.3748,23.2493,23.3399,388000.0
2008-07-10 15:55:00,33.48,33.59,33.41,33.53,536800.0,23.3399,23.4166,23.2911,23.3748,536800.0
2008-07-11 09:30:00,32.84,33.37,32.38,32.49,766800.0,22.8938,23.2633,22.5731,22.6498,766800.0
2008-07-11 09:35:00,32.47,32.67,32.41,32.52,625400.0,22.6358,22.7753,22.594,22.6707,625400.0
2008-07-11 09:40:00,32.54,32.86,32.42,32.86,445600.0,22.6846,22.9077,22.601,22.9077,445600.0
2008-07-11 09:45:00,32.87,33.23,32.69,33.15,567500.0,22.9147,23.1657,22.7892,23.1099,567500.0
2008-07-11 09:50:00,33.14,33.4,32.88,33.18,387500.0,23.1029,23.2842,22.9217,23.1308,387500.0
2008-07-11 09:55:00,33.18,33.48,33.1,33.44,454700.0,23.1308,23.3399,23.075,23.3121,454700.0
2008-07-11 10:00:00,33.43,33.66,33.32,33.62,617900.0,23.3051,23.4654,23.2284,23.4375,617900.0
2008-07-11 10:05:00,33.62,33.74,33.45,33.65,766000.0,23.4375,23.5212,23.319,23.4585,766000.0
2008-07-11 10:10:00,33.65,33.73,33.52,33.69,568100.0,23.4585,23.5142,23.3678,23.4863,568100.0
2008-07-11 10:15:00,33.7,33.72,33.54,33.71,521300.0,23.4933,23.5073,23.3818,23.5003,521300.0
2008-07-11 10:20:00,33.71,33.74,33.52,33.66,462700.0,23.5003,23.5212,23.3678,23.4654,462700.0
2008-07-11 10:25:00,33.66,33.74,33.01,33.2,761400.0,23.4654,23.5212,23.0123,23.1447,761400.0
2008-07-11 10:30:00,33.19,33.22,32.97,33.01,817500.0,23.1378,23.1587,22.9844,23.0123,817500.0
2008-07-11 10:35:00,33.0,33.07,32.77,32.78,565600.0,23.0053,23.0541,22.845,22.852,565600.0
2008-07-11 10:40:00,32.77,32.96,32.71,32.87,494200.0,22.845,22.9774,22.8032,22.9147,494200.0
2008-07-11 10:45:00,32.87,33.1,32.68,32.82,463800.0,22.9147,23.075,22.7822,22.8798,463800.0
2008-07-11 10:50:00,32.81,33.16,32.81,32.95,526900.0,22.8729,23.1169,22.8729,22.9705,526900.0
2008-07-11 10:55:00,32.95,33.33,32.86,33.22,386500.0,22.9705,23.2354,22.9077,23.1587,386500.0
2008-07-11 11:00:00,33.22,33.5,33.03,33.03,327500.0,23.1587,23.3539,23.0262,23.0262,327500.0
2008-07-11 11:05:00,33.03,33.19,33.01,33.16,327200.0,23.0262,23.1378,23.0123,23.1169,327200.0
2008-07-11 11:10:00,33.15,33.25,33.07,33.18,323000.0,23.1099,23.1796,23.0541,23.1308,323000.0
2008-07-11 11:15:00,33.18,33.23,33.04,33.15,814500.0,23.1308,23.1657,23.0332,23.1099,814500.0
2008-07-11 11:20:00,33.16,33.2,32.99,33.06,316100.0,23.1169,23.1447,22.9984,23.0472,316100.0
2008-07-11 11:25:00,33.07,33.07,32.68,32.7,454800.0,23.0541,23.0541,22.7822,22.7962,454800.0
2008-07-11 11:30:00,32.7,32.7,32.39,32.52,577000.0,22.7962,22.7962,22.5801,22.6707,577000.0
2008-07-11 11:35:00,32.52,32.63,32.48,32.58,605200.0,22.6707,22.7474,22.6428,22.7125,605200.0
2008-07-11 11:40:00,32.59,32.67,32.5,32.65,437700.0,22.7195,22.7753,22.6568,22.7613,437700.0
2008-07-11 11:45:00,32.64,32.69,32.47,32.54,371400.0,22.7544,22.7892,22.6358,22.6846,371400.0
2008-07-11 11:50:00,32.54,32.55,32.43,32.46,221600.0,22.6846,22.6916,22.608,22.6289,221600.0
2008-07-11 11:55:00,32.46,32.84,32.44,32.81,287300.0,22.6289,22.8938,22.6149,22.8729,287300.0
2008-07-11 12:00:00,32.8,32.82,32.54,32.78,201200.0,22.8659,22.8798,22.6846,22.852,201200.0
2008-07-11 12:05:00,32.78,32.81,32.61,32.62,146700.0,22.852,22.8729,22.7334,22.7404,146700.0
2008-07-11 12:10:00,32.62,32.63,32.46,32.63,178700.0,22.7404,22.7474,22.6289,22.7474,178700.0
2008-07-11 12:15:00,32.63,32.72,32.62,32.65,189700.0,22.7474,22.8101,22.7404,22.7613,189700.0
2008-07-11 12:20:00,32.65,32.74,32.56,32.73,208800.0,22.7613,22.8241,22.6986,22.8171,208800.0
2008-07-11 12:25:00,32.73,32.77,32.66,32.75,154900.0,22.8171,22.845,22.7683,22.831,154900.0
2008-07-11 12:30:00,32.75,32.75,32.46,32.49,174700.0,22.831,22.831,22.6289,22.6498,174700.0
2008-07-11 12:35:00,32.5,32.58,32.42,32.42,151400.0,22.6568,22.7125,22.601,22.601,151400.0
2008-07-11 12:40:00,32.42,32.55,32.39,32.48,169700.0,22.601,22.6916,22.5801,22.6428,169700.0
2008-07-11 12:45:00,32.48,32.56,32.44,32.55,107500.0,22.6428,22.6986,22.6149,22.6916,107500.0
2008-07-11 12:50:00,32.54,32.64,32.54,32.58,152800.0,22.6846,22.7544,22.6846,22.7125,152800.0
2008-07-11 12:55:00,32.58,32.74,32.52,32.7,197400.0,22.7125,22.8241,22.6707,22.7962,197400.0
2008-07-11 13:00:00,32.7,32.8,32.58,32.69,268800.0,22.7962,22.8659,22.7125,22.7892,268800.0
2008-07-11 13:05:00,32.69,32.7,32.56,32.64,176800.0,22.7892,22.7962,22.6986,22.7544,176800.0
2008-07-11 13:10:00,32.63,32.64,32.49,32.51,242900.0,22.7474,22.7544,22.6498,22.6637,242900.0
2008-07-11 13:15:00,32.51,32.78,32.49,32.69,263400.0,22.6637,22.852,22.6498,22.7892,263400.0
2008-07-11 13:20:00,32.7,32.85,32.66,32.74,183200.0,22.7962,22.9008,22.7683,22.8241,183200.0
2008-07-11 13:25:00,32.75,32.95,32.67,32.81,198700.0,22.831,22.9705,22.7753,22.8729,198700.0
2008-07-11 13:30:00,32.8,32.9,32.74,32.78,156800.0,22.8659,22.9356,22.8241,22.852,156800.0
2008-07-11 13:35:00,32.77,32.96,32.77,32.92,156400.0,22.845,22.9774,22.845,22.9496,156400.0
2008-07-11 13:40:00,32.92,33.17,32.91,33.16,417300.0,22.9496,23.1238,22.9426,23.1169,417300.0
2008-07-11 13:45:00,33.17,33.19,32.99,33.11,207000.0,23.1238,23.1378,22.9984,23.082,207000.0
2008-07-11 13:50:00,33.12,33.13,32.93,32.98,232400.0,23.089,23.096,22.9565,22.9914,232400.0
2008-07-11 13:55:00,32.98,33.22,32.97,33.13,244900.0,22.9914,23.1587,22.9844,23.096,244900.0
2008-07-11 14:00:00,33.12,33.23,33.03,33.12,326500.0,23.089,23.1657,23.0262,23.089,326500.0
2008-07-11 14:05:00,33.12,33.47,33.1,33.25,543000.0,23.089,23.333,23.075,23.1796,543000.0
2008-07-11 14:10:00,33.26,33.39,33.14,33.38,303700.0,23.1866,23.2772,23.1029,23.2702,303700.0
2008-07-11 14:15:00,33.37,33.47,33.25,33.35,515600.0,23.2633,23.333,23.1796,23.2493,515600.0
2008-07-11 14:20:00,33.36,33.37,32.89,32.91,455000.0,23.2563,23.2633,22.9286,22.9426,455000.0
2008-07-11 14:25:00,32.91,33.07,32.86,33.02,241400.0,22.9426,23.0541,22.9077,23.0193,241400.0
2008-07-11 14:30:00,33.03,33.11,32.78,32.78,170600.0,23.0262,23.082,22.852,22.852,170600.0
2008-07-11 14:35:00,32.78,33.1,32.75,33.01,268200.0,22.852,23.075,22.831,23.0123,268200.0
2008-07-11 14:40:00,33.01,33.23,32.97,33.2,308200.0,23.0123,23.1657,22.9844,23.1447,308200.0
2008-07-11 14:45:00,33.21,33.84,33.2,33.84,569700.0,23.1517,23.5909,23.1447,23.5909,569700.0
2008-07-11 14:50:00,33.86,34.2,33.39,33.5,620100.0,23.6049,23.8419,23.2772,23.3539,620100.0
2008-07-11 14:55:00,33.51,34.0,33.44,34.0,411800.0,23.3609,23.7025,23.3121,23.7025,411800.0
2008-07-11 15:00:00,34.0,34.4,33.86,34.37,614400.0,23.7025,23.9813,23.6049,23.9604,614400.0
2008-07-11 15:05:00,34.37,34.37,33.56,33.69,519200.0,23.9604,23.9604,23.3957,23.4863,519200.0
2008-07-11 15:10:00,33.69,33.85,33.32,33.46,454000.0,23.4863,23.5979,23.2284,23.326,454000.0
2008-07-11 15:15:00,33.44,33.64,33.25,33.3,367100.0,23.3121,23.4515,23.1796,23.2145,367100.0
2008-07-11 15:20:00,33.31,33.51,33.22,33.27,397800.0,23.2214,23.3609,23.1587,23.1935,397800.0
2008-07-11 15:25:00,33.27,33.48,33.26,33.4,435500.0,23.1935,23.3399,23.1866,23.2842,435500.0
2008-07-11 15:30:00,33.4,33.43,33.05,33.11,456800.0,23.2842,23.3051,23.0402,23.082,456800.0
2008-07-11 15:35:00,33.1,33.22,33.06,33.13,298500.0,23.075,23.1587,23.0472,23.096,298500.0
2008-07-11 15:40:00,33.13,33.14,32.91,33.04,397900.0,23.096,23.1029,22.9426,23.0332,397900.0
2008-07-11 15:45:00,33.04,33.32,32.97,33.32,483200.0,23.0332,23.2284,22.9844,23.2284,483200.0
2008-07-11 15:50:00,33.31,33.45,33.28,33.32,479600.0,23.2214,23.319,23.2005,23.2284,479600.0
2008-07-11 15:55:00,33.31,33.45,33.19,33.38,656700.0,23.2214,23.319,23.1378,23.2702,656700.0
2008-07-14 09:30:00,34.32,34.69,34.01,34.05,1125500.0,23.9255,24.1835,23.7094,23.7373,1125500.0
2008-07-14 09:35:00,34.04,34.08,33.6,33.76,546700.0,23.7303,23.7582,23.4236,23.5351,546700.0
2008-07-14 09:40:00,33.76,33.92,33.38,33.38,335800.0,23.5351,23.6467,23.2702,23.2702,335800.0
2008-07-14 09:45:00,33.4,33.51,33.19,33.29,356600.0,23.2842,23.3609,23.1378,23.2075,356600.0
2008-07-14 09:50:00,33.29,33.4,33.1,33.24,298900.0,23.2075,23.2842,23.075,23.1726,298900.0
2008-07-14 09:55:00,33.24,33.32,32.7,32.71,404000.0,23.1726,23.2284,22.7962,22.8032,404000.0
2008-07-14 10:00:00,32.72,32.84,32.34,32.45,370900.0,22.8101,22.8938,22.5452,22.6219,370900.0
2008-07-14 10:05:00,32.45,33.0,32.45,32.95,419100.0,22.6219,23.0053,22.6219,22.9705,419100.0
2008-07-14 10:10:00,32.94,33.16,32.8,33.16,313600.0,22.9635,23.1169,22.8659,23.1169,313600.0
2008-07-14 10:15:00,33.15,33.17,32.74,33.01,220300.0,23.1099,23.1238,22.8241,23.0123,220300.0
2008-07-14 10:20:00,33.01,33.38,32.91,32.92,477700.0,23.0123,23.2702,22.9426,22.9496,477700.0
2008-07-14 10:25:00,32.92,32.92,32.55,32.7,258500.0,22.9496,22.9496,22.6916,22.7962,258500.0
2008-07-14 10:30:00,32.7,32.86,32.51,32.61,286300.0,22.7962,22.9077,22.6637,22.7334,286300.0
2008-07-14 10:35:00,32.61,32.74,32.48,32.6,241500.0,22.7334,22.8241,22.6428,22.7265,241500.0
2008-07-14 10:40:00,32.59,32.69,32.33,32.46,330000.0,22.7195,22.7892,22.5382,22.6289,330000.0
2008-07-14 10:45:00,32.45,32.71,32.35,32.68,284000.0,22.6219,22.8032,22.5522,22.7822,284000.0
2008-07-14 10:50:00,32.68,32.89,32.62,32.84,275700.0,22.7822,22.9286,22.7404,22.8938,275700.0
2008-07-14 10:55:00,32.85,33.09,32.84,33.08,362200.0,22.9008,23.0681,22.8938,23.0611,362200.0
2008-07-14 11:00:00,33.05,33.2,32.81,33.03,264200.0,23.0402,23.1447,22.8729,23.0262,264200.0
2008-07-14 11:05:00,33.03,33.06,32.82,32.83,170700.0,23.0262,23.0472,22.8798,22.8868,170700.0
2008-07-14 11:10:00,32.83,32.87,32.59,32.84,230600.0,22.8868,22.9147,22.7195,22.8938,230600.0
2008-07-14 11:15:00,32.84,32.89,32.71,32.84,123700.0,22.8938,22.9286,22.8032,22.8938,123700.0
2008-07-14 11:20:00,32.85,32.9,32.67,32.68,234500.0,22.9008,22.9356,22.7753,22.7822,234500.0
2008-07-14 11:25:00,32.67,32.92,32.65,32.88,194700.0,22.7753,22.9496,22.7613,22.9217,194700.0
2008-07-14 11:30:00,32.88,32.96,32.68,32.78,198700.0,22.9217,22.9774,22.7822,22.852,198700.0
2008-07-14 11:35:00,32.77,33.01,32.73,32.99,207400.0,22.845,23.0123,22.8171,22.9984,207400.0
2008-07-14 11:40:00,32.99,33.15,32.96,32.99,266300.0,22.9984,23.1099,22.9774,22.9984,266300.0
2008-07-14 11:45:00,32.99,33.12,32.93,33.0,259800.0,22.9984,23.089,22.9565,23.0053,259800.0
2008-07-14 11:50:00,33.0,33.01,32.74,32.76,310700.0,23.0053,23.0123,22.8241,22.838,310700.0
2008-07-14 11:55:00,32.76,32.87,32.4,32.65,439400.0,22.838,22.9147,22.587,22.7613,439400.0
2008-07-14 12:00:00,32.63,32.66,32.36,32.4,503600.0,22.7474,22.7683,22.5592,22.587,503600.0
2008-07-14 12:05:00,32.41,32.44,32.25,32.33,345700.0,22.594,22.6149,22.4825,22.5382,345700.0
2008-07-14 12:10:00,32.34,32.42,32.25,32.36,198900.0,22.5452,22.601,22.4825,22.5592,198900.0
2008-07-14 12:15:00,32.36,32.54,32.32,32.49,226900.0,22.5592,22.6846,22.5313,22.6498,226900.0
2008-07-14 12:20:00,32.49,32.57,32.35,32.4,195800.0,22.6498,22.7056,22.5522,22.587,195800.0
2008-07-14 12:25:00,32.4,32.41,32.26,32.36,101100.0,22.587,22.594,22.4894,22.5592,101100.0
2008-07-14 12:30:00,32.37,32.44,32.26,32.3,120200.0,22.5661,22.6149,22.4894,22.5173,120200.0
2008-07-14 12:35:00,32.31,32.33,32.21,32.31,189300.0,22.5243,22.5382,22.4546,22.5243,189300.0
2008-07-14 12:40:00,32.31,32.33,32.21,32.22,106300.0,22.5243,22.5382,22.4546,22.4616,106300.0
2008-07-14 12:45:00,32.22,32.39,32.2,32.27,188800.0,22.4616,22.5801,22.4476,22.4964,188800.0
2008-07-14 12:50:00,32.29,32.42,32.28,32.42,160000.0,22.5104,22.601,22.5034,22.601,160000.0
2008-07-14 12:55:00,32.42,32.49,32.33,32.38,228800.0,22.601,22.6498,22.5382,22.5731,228800.0
2008-07-14 13:00:00,32.38,32.45,32.25,32.3,119700.0,22.5731,22.6219,22.4825,22.5173,119700.0
2008-07-14 13:05:00,32.33,32.35,32.16,32.16,180400.0,22.5382,22.5522,22.4197,22.4197,180400.0
2008-07-14 13:10:00,32.16,32.29,32.08,32.28,189600.0,22.4197,22.5104,22.364,22.5034,189600.0
2008-07-14 13:15:00,32.27,32.31,32.21,32.3,106300.0,22.4964,22.5243,22.4546,22.5173,106300.0
2008-07-14 13:20:00,32.28,32.47,32.26,32.43,180900.0,22.5034,22.6358,22.4894,22.608,180900.0
2008-07-14 13:25:00,32.43,32.47,32.32,32.39,149200.0,22.608,22.6358,22.5313,22.5801,149200.0
2008-07-14 13:30:00,32.4,32.42,32.25,32.38,137800.0,22.587,22.601,22.4825,22.5731,137800.0
2008-07-14 13:35:00,32.37,32.47,32.31,32.47,106000.0,22.5661,22.6358,22.5243,22.6358,106000.0
2008-07-14 13:40:00,32.47,32.63,32.45,32.57,274000.0,22.6358,22.7474,22.6219,22.7056,274000.0
2008-07-14 13:45:00,32.57,32.64,32.43,32.56,289300.0,22.7056,22.7544,22.608,22.6986,289300.0
2008-07-14 13:50:00,32.56,32.59,32.24,32.27,220700.0,22.6986,22.7195,22.4755,22.4964,220700.0
2008-07-14 13:55:00,32.27,32.38,32.2,32.31,230600.0,22.4964,22.5731,22.4476,22.5243,230600.0
2008-07-14 14:00:00,32.32,32.35,32.21,32.28,132400.0,22.5313,22.5522,22.4546,22.5034,132400.0
2008-07-14 14:05:00,32.26,32.54,32.24,32.5,213900.0,22.4894,22.6846,22.4755,22.6568,213900.0
2008-07-14 14:10:00,32.51,32.57,32.31,32.32,242300.0,22.6637,22.7056,22.5243,22.5313,242300.0
2008-07-14 14:15:00,32.32,32.41,32.26,32.33,200200.0,22.5313,22.594,22.4894,22.5382,200200.0
2008-07-14 14:20:00,32.32,32.37,32.23,32.24,160500.0,22.5313,22.5661,22.4685,22.4755,160500.0
2008-07-14 14:25:00,32.24,32.39,32.24,32.3,288600.0,22.4755,22.5801,22.4755,22.5173,288600.0
2008-07-14 14:30:00,32.31,32.46,32.3,32.4,208200.0,22.5243,22.6289,22.5173,22.587,208200.0
2008-07-14 14:35:00,32.41,32.47,32.27,32.27,242800.0,22.594,22.6358,22.4964,22.4964,242800.0
2008-07-14 14:40:00,32.27,32.28,32.12,32.13,236700.0,22.4964,22.5034,22.3918,22.3988,236700.0
2008-07-14 14:45:00,32.13,32.15,31.94,31.99,398700.0,22.3988,22.4128,22.2664,22.3012,398700.0
2008-07-14 14:50:00,32.0,32.05,31.86,32.01,252900.0,22.3082,22.343,22.2106,22.3152,252900.0
2008-07-14 14:55:00,31.99,32.09,31.96,32.01,194400.0,22.3012,22.3709,22.2803,22.3152,194400.0
2008-07-14 15:00:00,32.01,32.07,31.95,31.98,191500.0,22.3152,22.357,22.2733,22.2943,191500.0
2008-07-14 15:05:00,31.97,31.97,31.74,31.75,297800.0,22.2873,22.2873,22.1269,22.1339,297800.0
2008-07-14 15:10:00,31.76,31.85,31.75,31.84,263100.0,22.1409,22.2036,22.1339,22.1967,263100.0
2008-07-14 15:15:00,31.84,31.86,31.73,31.75,266800.0,22.1967,22.2106,22.12,22.1339,266800.0
2008-07-14 15:20:00,31.75,32.09,31.72,31.98,460100.0,22.1339,22.3709,22.113,22.2943,460100.0
2008-07-14 15:25:00,31.99,32.23,31.97,32.08,415700.0,22.3012,22.4685,22.2873,22.364,415700.0
2008-07-14 15:30:00,32.06,32.26,32.05,32.24,389600.0,22.35,22.4894,22.343,22.4755,389600.0
2008-07-14 15:35:00,32.24,32.25,32.07,32.07,318900.0,22.4755,22.4825,22.357,22.357,318900.0
2008-07-14 15:40:00,32.07,32.07,31.87,31.97,457200.0,22.357,22.357,22.2176,22.2873,457200.0
2008-07-14 15:45:00,31.97,32.09,31.94,32.05,490500.0,22.2873,22.3709,22.2664,22.343,490500.0
2008-07-14 15:50:00,32.04,32.04,31.71,31.72,656200.0,22.3361,22.3361,22.106,22.113,656200.0
2008-07-14 15:55:00,31.72,31.72,31.59,31.66,1005100.0,22.113,22.113,22.0224,22.0712,1005100.0
2008-07-15 09:30:00,31.42,31.45,30.96,31.09,609800.0,21.9039,21.9248,21.5832,21.6738,609800.0
2008-07-15 09:35:00,31.09,31.09,30.27,30.5,778500.0,21.6738,21.6738,21.1022,21.2625,778500.0
2008-07-15 09:40:00,30.48,30.74,30.45,30.71,524000.0,21.2486,21.4298,21.2276,21.4089,524000.0
2008-07-15 09:45:00,30.69,30.97,30.3,30.34,442900.0,21.395,21.5901,21.1231,21.151,442900.0
2008-07-15 09:50:00,30.34,30.36,30.06,30.32,541000.0,21.151,21.1649,20.9558,21.137,541000.0
2008-07-15 09:55:00,30.33,30.35,30.0,30.0,523500.0,21.144,21.1579,20.9139,20.9139,523500.0
2008-07-15 10:00:00,30.02,30.08,29.6,29.63,723500.0,20.9279,20.9697,20.6351,20.656,723500.0
2008-07-15 10:05:00,29.64,29.85,29.62,29.82,752400.0,20.663,20.8094,20.649,20.7884,752400.0
2008-07-15 10:10:00,29.81,29.93,29.71,29.8,793500.0,20.7815,20.8651,20.7118,20.7745,793500.0
2008-07-15 10:15:00,29.79,30.14,29.75,30.12,634400.0,20.7675,21.0115,20.7396,20.9976,634400.0
2008-07-15 10:20:00,30.12,30.19,29.83,30.06,583600.0,20.9976,21.0464,20.7954,20.9558,583600.0
2008-07-15 10:25:00,30.06,30.24,29.88,30.2,416500.0,20.9558,21.0812,20.8303,21.0534,416500.0
2008-07-15 10:30:00,30.21,30.23,29.95,30.0,392900.0,21.0603,21.0743,20.8791,20.9139,392900.0
2008-07-15 10:35:00,29.99,30.15,29.97,30.08,236300.0,20.907,21.0185,20.893,20.9697,236300.0
2008-07-15 10:40:00,30.09,30.54,30.02,30.44,411600.0,20.9767,21.2904,20.9279,21.2207,411600.0
2008-07-15 10:45:00,30.44,30.6,30.22,30.51,449700.0,21.2207,21.3322,21.0673,21.2695,449700.0
2008-07-15 10:50:00,30.51,30.93,30.48,30.85,586400.0,21.2695,21.5623,21.2486,21.5065,586400.0
2008-07-15 10:55:00,30.85,30.86,30.45,30.55,414700.0,21.5065,21.5135,21.2276,21.2974,414700.0
2008-07-15 11:00:00,30.55,31.05,30.53,31.01,534600.0,21.2974,21.6459,21.2834,21.618,534600.0
2008-07-15 11:05:00,31.01,31.44,31.01,31.16,876000.0,21.618,21.9178,21.618,21.7226,876000.0
2008-07-15 11:10:00,31.15,31.16,30.66,30.68,585300.0,21.7156,21.7226,21.374,21.388,585300.0
2008-07-15 11:15:00,30.68,31.15,30.66,31.15,388600.0,21.388,21.7156,21.374,21.7156,388600.0
2008-07-15 11:20:00,31.14,31.35,30.91,31.06,448700.0,21.7087,21.8551,21.5483,21.6529,448700.0
2008-07-15 11:25:00,31.05,31.31,30.85,30.91,460900.0,21.6459,21.8272,21.5065,21.5483,460900.0
2008-07-15 11:30:00,30.91,30.92,30.6,30.63,369600.0,21.5483,21.5553,21.3322,21.3531,369600.0
2008-07-15 11:35:00,30.63,31.14,30.62,30.9,455700.0,21.3531,21.7087,21.3462,21.5413,455700.0
2008-07-15 11:40:00,30.9,31.0,30.79,30.79,374800.0,21.5413,21.6111,21.4647,21.4647,374800.0
2008-07-15 11:45:00,30.8,30.95,30.73,30.84,236800.0,21.4716,21.5762,21.4228,21.4995,236800.0
2008-07-15 11:50:00,30.83,31.5,30.83,31.48,536100.0,21.4925,21.9596,21.4925,21.9457,536100.0
2008-07-15 11:55:00,31.49,32.16,31.48,31.97,652300.0,21.9527,22.4197,21.9457,22.2873,652300.0
2008-07-15 12:00:00,31.97,32.22,31.63,32.16,675400.0,22.2873,22.4616,22.0503,22.4197,675400.0
2008-07-15 12:05:00,32.16,32.44,31.75,31.96,822900.0,22.4197,22.6149,22.1339,22.2803,822900.0
2008-07-15 12:10:00,31.96,32.19,31.75,32.17,473100.0,22.2803,22.4406,22.1339,22.4267,473100.0
2008-07-15 12:15:00,32.17,32.3,31.92,32.28,541200.0,22.4267,22.5173,22.2524,22.5034,541200.0
2008-07-15 12:20:00,32.29,32.45,32.04,32.05,641200.0,22.5104,22.6219,22.3361,22.343,641200.0
2008-07-15 12:25:00,32.04,32.16,31.9,32.03,523200.0,22.3361,22.4197,22.2385,22.3291,523200.0
2008-07-15 12:30:00,32.03,32.28,32.03,32.24,376500.0,22.3291,22.5034,22.3291,22.4755,376500.0
2008-07-15 12:35:00,32.26,32.26,31.97,32.04,405600.0,22.4894,22.4894,22.2873,22.3361,405600.0
2008-07-15 12:40:00,32.04,32.37,31.97,31.99,471700.0,22.3361,22.5661,22.2873,22.3012,471700.0
2008-07-15 12:45:00,31.99,32.08,31.64,31.64,330100.0,22.3012,22.364,22.0572,22.0572,330100.0
2008-07-15 12:50:00,31.63,31.9,31.5,31.88,361400.0,22.0503,22.2385,21.9596,22.2245,361400.0
2008-07-15 12:55:00,31.88,32.17,31.82,32.15,258200.0,22.2245,22.4267,22.1827,22.4128,258200.0
2008-07-15 13:00:00,32.15,32.42,32.03,32.29,495800.0,22.4128,22.601,22.3291,22.5104,495800.0
2008-07-15 13:05:00,32.28,32.51,32.14,32.2,404300.0,22.5034,22.6637,22.4058,22.4476,404300.0
2008-07-15 13:10:00,32.19,32.33,32.07,32.23,309300.0,22.4406,22.5382,22.357,22.4685,309300.0
2008-07-15 13:15:00,32.24,32.27,31.9,31.93,343300.0,22.4755,22.4964,22.2385,22.2594,343300.0
2008-07-15 13:20:00,31.92,31.95,31.6,31.7,373300.0,22.2524,22.2733,22.0293,22.0991,373300.0
2008-07-15 13:25:00,31.69,31.69,31.47,31.68,364000.0,22.0921,22.0921,21.9387,22.0851,364000.0
2008-07-15 13:30:00,31.67,31.94,31.49,31.92,422000.0,22.0781,22.2664,21.9527,22.2524,422000.0
2008-07-15 13:35:00,31.91,31.93,31.57,31.57,285800.0,22.2455,22.2594,22.0084,22.0084,285800.0
2008-07-15 13:40:00,31.57,31.79,31.56,31.75,187800.0,22.0084,22.1618,22.0015,22.1339,187800.0
2008-07-15 13:45:00,31.77,32.01,31.67,32.0,265800.0,22.1479,22.3152,22.0781,22.3082,265800.0
2008-07-15 13:50:00,32.01,32.09,31.86,32.05,345900.0,22.3152,22.3709,22.2106,22.343,345900.0
2008-07-15 13:55:00,32.05,32.17,31.93,31.97,215600.0,22.343,22.4267,22.2594,22.2873,215600.0
2008-07-15 14:00:00,31.97,32.07,31.72,31.85,207200.0,22.2873,22.357,22.113,22.2036,207200.0
2008-07-15 14:05:00,31.85,31.93,31.6,31.63,221200.0,22.2036,22.2594,22.0293,22.0503,221200.0
2008-07-15 14:10:00,31.63,31.83,31.6,31.65,230300.0,22.0503,22.1897,22.0293,22.0642,230300.0
2008-07-15 14:15:00,31.65,32.06,31.63,31.94,243500.0,22.0642,22.35,22.0503,22.2664,243500.0
2008-07-15 14:20:00,31.94,32.04,31.73,31.81,240700.0,22.2664,22.3361,22.12,22.1757,240700.0
2008-07-15 14:25:00,31.82,32.03,31.74,31.95,266000.0,22.1827,22.3291,22.1269,22.2733,266000.0
2008-07-15 14:30:00,31.95,32.25,31.94,32.06,307300.0,22.2733,22.4825,22.2664,22.35,307300.0
2008-07-15 14:35:00,32.06,32.11,31.92,31.98,219800.0,22.35,22.3849,22.2524,22.2943,219800.0
2008-07-15 14:40:00,31.98,32.07,31.83,31.96,207100.0,22.2943,22.357,22.1897,22.2803,207100.0
2008-07-15 14:45:00,31.96,32.07,31.88,32.05,203000.0,22.2803,22.357,22.2245,22.343,203000.0
2008-07-15 14:50:00,32.06,32.11,31.9,32.06,249400.0,22.35,22.3849,22.2385,22.35,249400.0
2008-07-15 14:55:00,32.07,32.37,32.07,32.35,461400.0,22.357,22.5661,22.357,22.5522,461400.0
2008-07-15 15:00:00,32.36,32.58,32.29,32.41,488700.0,22.5592,22.7125,22.5104,22.594,488700.0
2008-07-15 15:05:00,32.43,32.51,32.27,32.39,535800.0,22.608,22.6637,22.4964,22.5801,535800.0
2008-07-15 15:10:00,32.39,32.52,32.07,32.18,399200.0,22.5801,22.6707,22.357,22.4337,399200.0
2008-07-15 15:15:00,32.18,32.22,31.9,32.18,455100.0,22.4337,22.4616,22.2385,22.4337,455100.0
2008-07-15 15:20:00,32.18,32.28,31.96,32.01,402500.0,22.4337,22.5034,22.2803,22.3152,402500.0
2008-07-15 15:25:00,32.0,32.01,31.78,31.83,662400.0,22.3082,22.3152,22.1548,22.1897,662400.0
2008-07-15 15:30:00,31.83,31.96,31.65,31.69,541700.0,22.1897,22.2803,22.0642,22.0921,541700.0
2008-07-15 15:35:00,31.69,31.77,31.56,31.62,487400.0,22.0921,22.1479,22.0015,22.0433,487400.0
2008-07-15 15:40:00,31.6,31.63,31.34,31.37,501300.0,22.0293,22.0503,21.8481,21.869,501300.0
2008-07-15 15:45:00,31.36,31.55,31.3,31.35,674500.0,21.862,21.9945,21.8202,21.8551,674500.0
2008-07-15 15:50:00,31.36,31.49,31.28,31.29,600600.0,21.862,21.9527,21.8063,21.8132,600600.0
2008-07-15 15:55:00,31.3,31.3,31.0,31.01,864800.0,21.8202,21.8202,21.6111,21.618,864800.0
2008-07-16 09:30:00,32.15,32.25,31.54,31.78,606500.0,22.4128,22.4825,21.9875,22.1548,606500.0
2008-07-16 09:35:00,31.78,31.91,31.48,31.51,476000.0,22.1548,22.2455,21.9457,21.9666,476000.0
2008-07-16 09:40:00,31.5,31.58,31.21,31.37,281700.0,21.9596,22.0154,21.7575,21.869,281700.0
2008-07-16 09:45:00,31.37,31.4,31.02,31.4,388200.0,21.869,21.8899,21.625,21.8899,388200.0
2008-07-16 09:50:00,31.4,31.82,31.35,31.8,443700.0,21.8899,22.1827,21.8551,22.1688,443700.0
2008-07-16 09:55:00,31.82,32.31,31.69,32.24,859200.0,22.1827,22.5243,22.0921,22.4755,859200.0
2008-07-16 10:00:00,32.24,32.78,32.07,32.45,1249700.0,22.4755,22.852,22.357,22.6219,1249700.0
2008-07-16 10:05:00,32.45,32.46,32.08,32.31,572200.0,22.6219,22.6289,22.364,22.5243,572200.0
2008-07-16 10:10:00,32.31,32.44,32.22,32.3,555100.0,22.5243,22.6149,22.4616,22.5173,555100.0
2008-07-16 10:15:00,32.27,32.47,32.09,32.12,398200.0,22.4964,22.6358,22.3709,22.3918,398200.0
2008-07-16 10:20:00,32.13,32.21,31.99,32.13,405000.0,22.3988,22.4546,22.3012,22.3988,405000.0
2008-07-16 10:25:00,32.12,32.33,32.05,32.27,348000.0,22.3918,22.5382,22.343,22.4964,348000.0
2008-07-16 10:30:00,32.27,32.48,32.24,32.4,379900.0,22.4964,22.6428,22.4755,22.587,379900.0
2008-07-16 10:35:00,32.4,33.03,32.4,33.02,1023200.0,22.587,23.0262,22.587,23.0193,1023200.0
2008-07-16 10:40:00,33.02,33.25,32.91,33.15,573100.0,23.0193,23.1796,22.9426,23.1099,573100.0
2008-07-16 10:45:00,33.15,33.23,32.95,33.19,323500.0,23.1099,23.1657,22.9705,23.1378,323500.0
2008-07-16 10:50:00,33.18,33.4,33.15,33.28,489400.0,23.1308,23.2842,23.1099,23.2005,489400.0
2008-07-16 10:55:00,33.28,33.44,33.28,33.35,315200.0,23.2005,23.3121,23.2005,23.2493,315200.0
2008-07-16 11:00:00,33.34,33.56,33.34,33.47,358700.0,23.2423,23.3957,23.2423,23.333,358700.0
2008-07-16 11:05:00,33.48,33.75,33.44,33.66,433700.0,23.3399,23.5282,23.3121,23.4654,433700.0
2008-07-16 11:10:00,33.65,33.73,33.53,33.55,436000.0,23.4585,23.5142,23.3748,23.3887,436000.0
2008-07-16 11:15:00,33.55,33.56,33.18,33.23,386100.0,23.3887,23.3957,23.1308,23.1657,386100.0
2008-07-16 11:20:00,33.23,33.23,32.87,32.87,401800.0,23.1657,23.1657,22.9147,22.9147,401800.0
2008-07-16 11:25:00,32.88,33.12,32.85,33.0,333900.0,22.9217,23.089,22.9008,23.0053,333900.0
2008-07-16 11:30:00,33.0,33.21,32.99,33.14,170600.0,23.0053,23.1517,22.9984,23.1029,170600.0
2008-07-16 11:35:00,33.14,33.2,32.89,32.91,222000.0,23.1029,23.1447,22.9286,22.9426,222000.0
2008-07-16 11:40:00,32.9,32.98,32.6,32.63,428200.0,22.9356,22.9914,22.7265,22.7474,428200.0
2008-07-16 11:45:00,32.63,32.81,32.58,32.76,224700.0,22.7474,22.8729,22.7125,22.838,224700.0
2008-07-16 11:50:00,32.76,32.81,32.68,32.74,220500.0,22.838,22.8729,22.7822,22.8241,220500.0
2008-07-16 11:55:00,32.74,32.88,32.73,32.74,227000.0,22.8241,22.9217,22.8171,22.8241,227000.0
2008-07-16 12:00:00,32.73,32.83,32.65,32.8,209900.0,22.8171,22.8868,22.7613,22.8659,209900.0
2008-07-16 12:05:00,32.8,32.85,32.63,32.63,245600.0,22.8659,22.9008,22.7474,22.7474,245600.0
2008-07-16 12:10:00,32.65,32.96,32.54,32.93,195300.0,22.7613,22.9774,22.6846,22.9565,195300.0
2008-07-16 12:15:00,32.92,33.2,32.87,32.98,181200.0,22.9496,23.1447,22.9147,22.9914,181200.0
2008-07-16 12:20:00,32.99,33.13,32.93,33.05,190100.0,22.9984,23.096,22.9565,23.0402,190100.0
2008-07-16 12:25:00,33.06,33.26,33.05,33.25,213700.0,23.0472,23.1866,23.0402,23.1796,213700.0
2008-07-16 12:30:00,33.21,33.35,33.16,33.32,161400.0,23.1517,23.2493,23.1169,23.2284,161400.0
2008-07-16 12:35:00,33.33,33.41,33.22,33.29,200400.0,23.2354,23.2911,23.1587,23.2075,200400.0
2008-07-16 12:40:00,33.3,33.45,33.28,33.43,202200.0,23.2145,23.319,23.2005,23.3051,202200.0
2008-07-16 12:45:00,33.45,33.5,33.3,33.39,176500.0,23.319,23.3539,23.2145,23.2772,176500.0
2008-07-16 12:50:00,33.37,33.5,33.31,33.47,123400.0,23.2633,23.3539,23.2214,23.333,123400.0
2008-07-16 12:55:00,33.47,33.65,33.45,33.65,275600.0,23.333,23.4585,23.319,23.4585,275600.0
2008-07-16 13:00:00,33.65,33.97,33.57,33.94,337700.0,23.4585,23.6815,23.4027,23.6606,337700.0
2008-07-16 13:05:00,33.94,33.95,33.82,33.91,221200.0,23.6606,23.6676,23.577,23.6397,221200.0
2008-07-16 13:10:00,33.91,33.94,33.74,33.88,220600.0,23.6397,23.6606,23.5212,23.6188,220600.0
2008-07-16 13:15:00,33.88,34.17,33.86,34.04,364600.0,23.6188,23.821,23.6049,23.7303,364600.0
2008-07-16 13:20:00,34.02,34.22,34.0,34.12,348000.0,23.7164,23.8558,23.7025,23.7861,348000.0
2008-07-16 13:25:00,34.13,34.18,34.08,34.1,165100.0,23.7931,23.8279,23.7582,23.7722,165100.0
2008-07-16 13:30:00,34.1,34.23,34.01,34.05,228000.0,23.7722,23.8628,23.7094,23.7373,228000.0
2008-07-16 13:35:00,34.05,34.09,33.93,34.05,256800.0,23.7373,23.7652,23.6537,23.7373,256800.0
2008-07-16 13:40:00,34.05,34.09,33.92,33.95,204700.0,23.7373,23.7652,23.6467,23.6676,204700.0
2008-07-16 13:45:00,33.95,33.95,33.2,33.74,239900.0,23.6676,23.6676,23.1447,23.5212,239900.0
2008-07-16 13:50:00,33.75,33.84,33.67,33.67,238400.0,23.5282,23.5909,23.4724,23.4724,238400.0
2008-07-16 13:55:00,33.69,33.73,33.53,33.7,478500.0,23.4863,23.5142,23.3748,23.4933,478500.0
2008-07-16 14:00:00,33.7,33.72,33.43,33.58,538100.0,23.4933,23.5073,23.3051,23.4097,538100.0
2008-07-16 14:05:00,33.58,33.58,33.35,33.46,423500.0,23.4097,23.4097,23.2493,23.326,423500.0
2008-07-16 14:10:00,33.47,33.71,33.42,33.7,444000.0,23.333,23.5003,23.2981,23.4933,444000.0
2008-07-16 14:15:00,33.69,33.97,33.67,33.81,317000.0,23.4863,23.6815,23.4724,23.57,317000.0
2008-07-16 14:20:00,33.81,33.92,33.71,33.91,346700.0,23.57,23.6467,23.5003,23.6397,346700.0
2008-07-16 14:25:00,33.9,34.01,33.79,33.99,470500.0,23.6327,23.7094,23.5561,23.6955,470500.0
2008-07-16 14:30:00,33.99,34.2,33.98,34.18,429600.0,23.6955,23.8419,23.6885,23.8279,429600.0
2008-07-16 14:35:00,34.18,34.46,34.13,34.31,476000.0,23.8279,24.0231,23.7931,23.9186,476000.0
2008-07-16 14:40:00,34.32,34.38,34.19,34.22,234800.0,23.9255,23.9674,23.8349,23.8558,234800.0
2008-07-16 14:45:00,34.23,34.29,34.06,34.24,255100.0,23.8628,23.9046,23.7443,23.8698,255100.0
2008-07-16 14:50:00,34.24,34.37,34.13,34.28,252800.0,23.8698,23.9604,23.7931,23.8977,252800.0
2008-07-16 14:55:00,34.29,34.44,34.24,34.38,233400.0,23.9046,24.0092,23.8698,23.9674,233400.0
2008-07-16 15:00:00,34.38,34.67,34.32,34.63,328200.0,23.9674,24.1695,23.9255,24.1416,328200.0
2008-07-16 15:05:00,34.63,34.66,34.37,34.41,336000.0,24.1416,24.1626,23.9604,23.9883,336000.0
2008-07-16 15:10:00,34.41,34.43,34.21,34.36,380200.0,23.9883,24.0022,23.8489,23.9534,380200.0
2008-07-16 15:15:00,34.37,34.45,34.31,34.4,408000.0,23.9604,24.0162,23.9186,23.9813,408000.0
2008-07-16 15:20:00,34.4,34.51,34.36,34.37,551700.0,23.9813,24.058,23.9534,23.9604,551700.0
2008-07-16 15:25:00,34.37,34.73,34.35,34.68,661000.0,23.9604,24.2114,23.9465,24.1765,661000.0
2008-07-16 15:30:00,34.68,34.87,34.55,34.68,520400.0,24.1765,24.309,24.0859,24.1765,520400.0
2008-07-16 15:35:00,34.66,34.9,34.62,34.9,553700.0,24.1626,24.3299,24.1347,24.3299,553700.0
2008-07-16 15:40:00,34.9,34.96,34.77,34.77,837300.0,24.3299,24.3717,24.2392,24.2392,837300.0
2008-07-16 15:45:00,34.77,34.87,34.69,34.85,720300.0,24.2392,24.309,24.1835,24.295,720300.0
2008-07-16 15:50:00,34.85,35.04,34.79,34.96,1117400.0,24.295,24.4275,24.2532,24.3717,1117400.0
2008-07-16 15:55:00,34.96,35.06,34.88,35.0,1457100.0,24.3717,24.4414,24.3159,24.3996,1457100.0
2008-07-17 09:30:00,36.09,37.3,35.98,37.13,1159600.0,25.1595,26.003,25.0828,25.8845,1159600.0
2008-07-17 09:35:00,37.13,38.67,37.13,38.2,1454600.0,25.8845,26.9581,25.8845,26.6304,1454600.0
2008-07-17 09:40:00,38.2,39.95,38.1,39.6,1414800.0,26.6304,27.8504,26.5607,27.6064,1414800.0
2008-07-17 09:45:00,39.6,39.61,38.9,38.96,1414200.0,27.6064,27.6134,27.1184,27.1602,1414200.0
2008-07-17 09:50:00,38.94,39.1,38.48,38.6,2043500.0,27.1463,27.2578,26.8256,26.9093,2043500.0
2008-07-17 09:55:00,38.61,38.77,38.43,38.54,1320500.0,26.9162,27.0278,26.7907,26.8674,1320500.0
2008-07-17 10:00:00,38.54,38.78,38.52,38.62,955200.0,26.8674,27.0347,26.8535,26.9232,955200.0
2008-07-17 10:05:00,38.61,38.62,37.99,38.15,1452300.0,26.9162,26.9232,26.484,26.5955,1452300.0
2008-07-17 10:10:00,38.15,38.5,38.05,38.41,1088500.0,26.5955,26.8395,26.5258,26.7768,1088500.0
2008-07-17 10:15:00,38.42,38.83,38.38,38.75,652600.0,26.7838,27.0696,26.7559,27.0138,652600.0
2008-07-17 10:20:00,38.75,38.8,38.29,38.39,757200.0,27.0138,27.0487,26.6931,26.7629,757200.0
2008-07-17 10:25:00,38.39,38.54,38.23,38.42,590200.0,26.7629,26.8674,26.6513,26.7838,590200.0
2008-07-17 10:30:00,38.41,38.73,38.18,38.65,614500.0,26.7768,26.9999,26.6165,26.9441,614500.0
2008-07-17 10:35:00,38.65,38.72,38.52,38.61,675500.0,26.9441,26.9929,26.8535,26.9162,675500.0
2008-07-17 10:40:00,38.61,38.62,38.15,38.17,735000.0,26.9162,26.9232,26.5955,26.6095,735000.0
2008-07-17 10:45:00,38.18,38.29,38.07,38.22,852500.0,26.6165,26.6931,26.5398,26.6443,852500.0
2008-07-17 10:50:00,38.22,38.23,37.74,37.76,625100.0,26.6443,26.6513,26.3097,26.3237,625100.0
2008-07-17 10:55:00,37.76,37.83,37.62,37.78,603500.0,26.3237,26.3725,26.2261,26.3376,603500.0
2008-07-17 11:00:00,37.76,37.92,37.4,37.46,866600.0,26.3237,26.4352,26.0727,26.1145,866600.0
2008-07-17 11:05:00,37.45,37.49,36.89,37.11,710800.0,26.1076,26.1354,25.7172,25.8705,710800.0
2008-07-17 11:10:00,37.1,37.11,36.68,36.82,832500.0,25.8636,25.8705,25.5708,25.6684,832500.0
2008-07-17 11:15:00,36.81,37.44,36.76,37.22,525100.0,25.6614,26.1006,25.6265,25.9472,525100.0
2008-07-17 11:20:00,37.22,37.47,37.01,37.46,302700.0,25.9472,26.1215,25.8008,26.1145,302700.0
2008-07-17 11:25:00,37.45,37.77,37.4,37.63,422300.0,26.1076,26.3306,26.0727,26.233,422300.0
2008-07-17 11:30:00,37.63,37.67,37.4,37.49,317000.0,26.233,26.2609,26.0727,26.1354,317000.0
2008-07-17 11:35:00,37.49,37.77,37.46,37.63,432200.0,26.1354,26.3306,26.1145,26.233,432200.0
2008-07-17 11:40:00,37.61,37.98,37.57,37.94,373400.0,26.2191,26.477,26.1912,26.4492,373400.0
2008-07-17 11:45:00,37.95,38.09,37.86,37.87,445900.0,26.4561,26.5537,26.3934,26.4004,445900.0
2008-07-17 11:50:00,37.87,37.95,37.78,37.92,378400.0,26.4004,26.4561,26.3376,26.4352,378400.0
2008-07-17 11:55:00,37.91,38.13,37.83,38.06,391100.0,26.4282,26.5816,26.3725,26.5328,391100.0
2008-07-17 12:00:00,38.07,38.07,37.8,37.8,232100.0,26.5398,26.5398,26.3516,26.3516,232100.0
2008-07-17 12:05:00,37.8,37.88,37.75,37.84,542900.0,26.3516,26.4073,26.3167,26.3794,542900.0
2008-07-17 12:10:00,37.84,38.03,37.82,38.02,243500.0,26.3794,26.5119,26.3655,26.5049,243500.0
2008-07-17 12:15:00,38.02,38.02,37.9,37.91,253100.0,26.5049,26.5049,26.4213,26.4282,253100.0
2008-07-17 12:20:00,37.92,38.03,37.9,37.93,187600.0,26.4352,26.5119,26.4213,26.4422,187600.0
2008-07-17 12:25:00,37.93,37.94,37.78,37.81,181300.0,26.4422,26.4492,26.3376,26.3585,181300.0
2008-07-17 12:30:00,37.81,37.83,37.49,37.49,315300.0,26.3585,26.3725,26.1354,26.1354,315300.0
2008-07-17 12:35:00,37.49,37.76,37.49,37.54,258100.0,26.1354,26.3237,26.1354,26.1703,258100.0
2008-07-17 12:40:00,37.54,37.59,37.52,37.55,150700.0,26.1703,26.2052,26.1564,26.1773,150700.0
2008-07-17 12:45:00,37.57,37.87,37.55,37.84,273300.0,26.1912,26.4004,26.1773,26.3794,273300.0
2008-07-17 12:50:00,37.84,38.29,37.83,38.2,341200.0,26.3794,26.6931,26.3725,26.6304,341200.0
2008-07-17 12:55:00,38.2,38.3,38.17,38.2,258300.0,26.6304,26.7001,26.6095,26.6304,258300.0
2008-07-17 13:00:00,38.2,38.38,38.19,38.36,283300.0,26.6304,26.7559,26.6234,26.7419,283300.0
2008-07-17 13:05:00,38.36,38.55,38.27,38.53,340800.0,26.7419,26.8744,26.6792,26.8605,340800.0
2008-07-17 13:10:00,38.54,38.73,38.49,38.7,458900.0,26.8674,26.9999,26.8326,26.979,458900.0
2008-07-17 13:15:00,38.7,38.89,38.61,38.81,593600.0,26.979,27.1114,26.9162,27.0557,593600.0
2008-07-17 13:20:00,38.81,38.91,38.61,38.74,655500.0,27.0557,27.1254,26.9162,27.0069,655500.0
2008-07-17 13:25:00,38.74,38.77,38.56,38.6,371100.0,27.0069,27.0278,26.8814,26.9093,371100.0
2008-07-17 13:30:00,38.59,38.88,38.58,38.88,441300.0,26.9023,27.1045,26.8953,27.1045,441300.0
2008-07-17 13:35:00,38.87,39.16,38.87,39.09,722100.0,27.0975,27.2997,27.0975,27.2509,722100.0
2008-07-17 13:40:00,39.09,39.38,39.04,39.22,658800.0,27.2509,27.453,27.216,27.3415,658800.0
2008-07-17 13:45:00,39.23,39.3,39.07,39.25,501600.0,27.3484,27.3972,27.2369,27.3624,501600.0
2008-07-17 13:50:00,39.25,39.34,39.16,39.27,372700.0,27.3624,27.4251,27.2997,27.3763,372700.0
2008-07-17 13:55:00,39.27,39.43,39.2,39.4,518800.0,27.3763,27.4879,27.3275,27.467,518800.0
2008-07-17 14:00:00,39.4,39.49,39.35,39.47,472600.0,27.467,27.5297,27.4321,27.5158,472600.0
2008-07-17 14:05:00,39.47,39.7,39.45,39.59,595400.0,27.5158,27.6761,27.5018,27.5994,595400.0
2008-07-17 14:10:00,39.59,39.84,39.54,39.74,587100.0,27.5994,27.7737,27.5646,27.704,587100.0
2008-07-17 14:15:00,39.75,39.76,39.56,39.62,606200.0,27.711,27.7179,27.5785,27.6203,606200.0
2008-07-17 14:20:00,39.63,39.8,39.58,39.58,541700.0,27.6273,27.7458,27.5924,27.5924,541700.0
2008-07-17 14:25:00,39.59,40.03,39.57,40.0,583500.0,27.5994,27.9062,27.5855,27.8852,583500.0
2008-07-17 14:30:00,40.0,40.15,39.73,39.73,978700.0,27.8852,27.9898,27.697,27.697,978700.0
2008-07-17 14:35:00,39.74,39.75,39.15,39.18,721600.0,27.704,27.711,27.2927,27.3136,721600.0
2008-07-17 14:40:00,39.18,39.33,38.57,39.1,804800.0,27.3136,27.4182,26.8883,27.2578,804800.0
2008-07-17 14:45:00,39.1,39.15,38.84,39.04,393100.0,27.2578,27.2927,27.0766,27.216,393100.0
2008-07-17 14:50:00,39.04,39.27,39.03,39.11,234600.0,27.216,27.3763,27.209,27.2648,234600.0
2008-07-17 14:55:00,39.13,39.13,38.83,39.05,378700.0,27.2787,27.2787,27.0696,27.223,378700.0
2008-07-17 15:00:00,39.05,39.26,38.95,39.0,479400.0,27.223,27.3694,27.1533,27.1881,479400.0
2008-07-17 15:05:00,38.99,39.05,38.77,38.78,621900.0,27.1811,27.223,27.0278,27.0347,621900.0
2008-07-17 15:10:00,38.78,38.92,38.66,38.75,543000.0,27.0347,27.1323,26.9511,27.0138,543000.0
2008-07-17 15:15:00,38.75,38.95,38.65,38.77,586700.0,27.0138,27.1533,26.9441,27.0278,586700.0
2008-07-17 15:20:00,38.77,38.97,38.75,38.81,609600.0,27.0278,27.1672,27.0138,27.0557,609600.0
2008-07-17 15:25:00,38.81,38.9,38.66,38.7,539900.0,27.0557,27.1184,26.9511,26.979,539900.0
2008-07-17 15:30:00,38.72,38.84,38.62,38.63,536300.0,26.9929,27.0766,26.9232,26.9302,536300.0
2008-07-17 15:35:00,38.64,38.65,37.51,38.32,893100.0,26.9371,26.9441,26.1494,26.7141,893100.0
2008-07-17 15:40:00,38.32,38.4,38.08,38.09,1007000.0,26.7141,26.7698,26.5467,26.5537,1007000.0
2008-07-17 15:45:00,38.08,38.37,37.94,38.31,1243100.0,26.5467,26.7489,26.4492,26.7071,1243100.0
2008-07-17 15:50:00,38.31,38.52,38.27,38.3,1075600.0,26.7071,26.8535,26.6792,26.7001,1075600.0
2008-07-17 15:55:00,38.3,38.32,38.0,38.06,1326500.0,26.7001,26.7141,26.491,26.5328,1326500.0
2008-07-18 09:30:00,39.26,39.77,37.76,37.82,1884900.0,27.3694,27.7249,26.3237,26.3655,1884900.0
2008-07-18 09:35:00,37.82,38.29,37.64,37.82,559700.0,26.3655,26.6931,26.24,26.3655,559700.0
2008-07-18 09:40:00,37.83,37.9,37.35,37.46,558800.0,26.3725,26.4213,26.0378,26.1145,558800.0
2008-07-18 09:45:00,37.47,37.71,37.34,37.67,555800.0,26.1215,26.2888,26.0309,26.2609,555800.0
2008-07-18 09:50:00,37.66,37.81,37.28,37.34,493600.0,26.254,26.3585,25.989,26.0309,493600.0
2008-07-18 09:55:00,37.35,37.55,37.06,37.37,291700.0,26.0378,26.1773,25.8357,26.0518,291700.0
2008-07-18 10:00:00,37.37,37.43,37.06,37.19,285500.0,26.0518,26.0936,25.8357,25.9263,285500.0
2008-07-18 10:05:00,37.19,37.86,37.17,37.7,442100.0,25.9263,26.3934,25.9124,26.2818,442100.0
2008-07-18 10:10:00,37.72,38.15,37.59,38.07,366400.0,26.2958,26.5955,26.2052,26.5398,366400.0
2008-07-18 10:15:00,38.07,38.51,38.04,38.23,606400.0,26.5398,26.8465,26.5189,26.6513,606400.0
2008-07-18 10:20:00,38.21,38.32,38.02,38.05,336500.0,26.6374,26.7141,26.5049,26.5258,336500.0
2008-07-18 10:25:00,38.07,38.23,37.93,37.96,238300.0,26.5398,26.6513,26.4422,26.4631,238300.0
2008-07-18 10:30:00,37.97,38.08,37.77,37.88,296900.0,26.4701,26.5467,26.3306,26.4073,296900.0
2008-07-18 10:35:00,37.9,38.19,37.84,38.04,192800.0,26.4213,26.6234,26.3794,26.5189,192800.0
2008-07-18 10:40:00,38.03,38.35,37.96,38.28,154100.0,26.5119,26.735,26.4631,26.6862,154100.0
2008-07-18 10:45:00,38.31,38.5,38.2,38.46,241000.0,26.7071,26.8395,26.6304,26.8117,241000.0
2008-07-18 10:50:00,38.46,38.75,38.41,38.58,304300.0,26.8117,27.0138,26.7768,26.8953,304300.0
2008-07-18 10:55:00,38.56,38.62,38.43,38.5,235100.0,26.8814,26.9232,26.7907,26.8395,235100.0
2008-07-18 11:00:00,38.51,38.61,38.36,38.41,147800.0,26.8465,26.9162,26.7419,26.7768,147800.0
2008-07-18 11:05:00,38.39,38.56,38.22,38.55,189900.0,26.7629,26.8814,26.6443,26.8744,189900.0
2008-07-18 11:10:00,38.55,38.82,38.54,38.81,182700.0,26.8744,27.0626,26.8674,27.0557,182700.0
2008-07-18 11:15:00,38.8,38.83,38.6,38.68,214600.0,27.0487,27.0696,26.9093,26.965,214600.0
2008-07-18 11:20:00,38.65,38.89,38.51,38.51,219800.0,26.9441,27.1114,26.8465,26.8465,219800.0
2008-07-18 11:25:00,38.51,38.76,38.47,38.7,263400.0,26.8465,27.0208,26.8186,26.979,263400.0
2008-07-18 11:30:00,38.7,38.72,38.33,38.43,248100.0,26.979,26.9929,26.721,26.7907,248100.0
2008-07-18 11:35:00,38.43,38.46,38.26,38.44,292700.0,26.7907,26.8117,26.6722,26.7977,292700.0
2008-07-18 11:40:00,38.44,38.59,38.38,38.38,201600.0,26.7977,26.9023,26.7559,26.7559,201600.0
2008-07-18 11:45:00,38.38,38.38,38.04,38.06,176800.0,26.7559,26.7559,26.5189,26.5328,176800.0
2008-07-18 11:50:00,38.06,38.2,38.03,38.12,196100.0,26.5328,26.6304,26.5119,26.5746,196100.0
2008-07-18 11:55:00,38.12,38.16,38.0,38.0,137000.0,26.5746,26.6025,26.491,26.491,137000.0
2008-07-18 12:00:00,38.0,38.32,37.99,38.18,152900.0,26.491,26.7141,26.484,26.6165,152900.0
2008-07-18 12:05:00,38.17,38.21,37.99,37.99,88600.0,26.6095,26.6374,26.484,26.484,88600.0
2008-07-18 12:10:00,37.99,38.12,37.81,37.84,124200.0,26.484,26.5746,26.3585,26.3794,124200.0
2008-07-18 12:15:00,37.83,37.97,37.82,37.92,110600.0,26.3725,26.4701,26.3655,26.4352,110600.0
2008-07-18 12:20:00,37.93,38.05,37.79,38.04,268700.0,26.4422,26.5258,26.3446,26.5189,268700.0
2008-07-18 12:25:00,38.05,38.12,37.9,37.94,81700.0,26.5258,26.5746,26.4213,26.4492,81700.0
2008-07-18 12:30:00,38.1,38.1,37.79,37.85,217500.0,26.5607,26.5607,26.3446,26.3864,217500.0
2008-07-18 12:35:00,37.86,37.95,37.78,37.91,101800.0,26.3934,26.4561,26.3376,26.4282,101800.0
2008-07-18 12:40:00,37.91,37.98,37.79,37.91,121700.0,26.4282,26.477,26.3446,26.4282,121700.0
2008-07-18 12:45:00,37.91,37.97,37.89,37.95,79300.0,26.4282,26.4701,26.4143,26.4561,79300.0
2008-07-18 12:50:00,37.94,37.95,37.81,37.82,73100.0,26.4492,26.4561,26.3585,26.3655,73100.0
2008-07-18 12:55:00,37.81,37.9,37.63,37.71,230400.0,26.3585,26.4213,26.233,26.2888,230400.0
2008-07-18 13:00:00,37.72,37.87,37.66,37.67,164400.0,26.2958,26.4004,26.254,26.2609,164400.0
2008-07-18 13:05:00,37.67,37.8,37.65,37.68,146700.0,26.2609,26.3516,26.247,26.2679,146700.0
2008-07-18 13:10:00,37.67,37.85,37.6,37.83,187800.0,26.2609,26.3864,26.2121,26.3725,187800.0
2008-07-18 13:15:00,37.83,38.17,37.79,37.98,199400.0,26.3725,26.6095,26.3446,26.477,199400.0
2008-07-18 13:20:00,37.98,38.16,37.93,38.09,213500.0,26.477,26.6025,26.4422,26.5537,213500.0
2008-07-18 13:25:00,38.09,38.12,37.87,37.99,137300.0,26.5537,26.5746,26.4004,26.484,137300.0
2008-07-18 13:30:00,37.98,38.14,37.86,38.06,233500.0,26.477,26.5886,26.3934,26.5328,233500.0
2008-07-18 13:35:00,38.07,38.1,38.0,38.02,115400.0,26.5398,26.5607,26.491,26.5049,115400.0
2008-07-18 13:40:00,38.03,38.13,38.0,38.04,146300.0,26.5119,26.5816,26.491,26.5189,146300.0
2008-07-18 13:45:00,38.03,38.14,38.0,38.04,117800.0,26.5119,26.5886,26.491,26.5189,117800.0
2008-07-18 13:50:00,38.04,38.14,37.97,38.04,131900.0,26.5189,26.5886,26.4701,26.5189,131900.0
2008-07-18 13:55:00,38.05,38.11,37.93,37.95,95600.0,26.5258,26.5677,26.4422,26.4561,95600.0
2008-07-18 14:00:00,37.96,38.1,37.84,38.08,143600.0,26.4631,26.5607,26.3794,26.5467,143600.0
2008-07-18 14:05:00,38.08,38.18,37.96,38.04,148200.0,26.5467,26.6165,26.4631,26.5189,148200.0
2008-07-18 14:10:00,38.03,38.24,37.99,38.24,175100.0,26.5119,26.6583,26.484,26.6583,175100.0
2008-07-18 14:15:00,38.24,38.26,38.14,38.2,183700.0,26.6583,26.6722,26.5886,26.6304,183700.0
2008-07-18 14:20:00,38.19,38.3,38.17,38.23,162200.0,26.6234,26.7001,26.6095,26.6513,162200.0
2008-07-18 14:25:00,38.23,38.31,38.16,38.2,272300.0,26.6513,26.7071,26.6025,26.6304,272300.0
2008-07-18 14:30:00,38.2,38.28,38.03,38.1,302900.0,26.6304,26.6862,26.5119,26.5607,302900.0
2008-07-18 14:35:00,38.1,38.2,38.04,38.11,149800.0,26.5607,26.6304,26.5189,26.5677,149800.0
2008-07-18 14:40:00,38.11,38.21,38.09,38.12,87000.0,26.5677,26.6374,26.5537,26.5746,87000.0
2008-07-18 14:45:00,38.11,38.29,38.07,38.25,228200.0,26.5677,26.6931,26.5398,26.6653,228200.0
2008-07-18 14:50:00,38.25,38.31,38.04,38.11,174900.0,26.6653,26.7071,26.5189,26.5677,174900.0
2008-07-18 14:55:00,38.1,38.1,37.97,38.0,121900.0,26.5607,26.5607,26.4701,26.491,121900.0
2008-07-18 15:00:00,38.0,38.01,37.91,37.93,147700.0,26.491,26.498,26.4282,26.4422,147700.0
2008-07-18 15:05:00,37.92,37.94,37.86,37.93,112200.0,26.4352,26.4492,26.3934,26.4422,112200.0
2008-07-18 15:10:00,37.94,38.25,37.93,38.14,257400.0,26.4492,26.6653,26.4422,26.5886,257400.0
2008-07-18 15:15:00,38.14,38.14,37.96,38.04,162600.0,26.5886,26.5886,26.4631,26.5189,162600.0
2008-07-18 15:20:00,38.05,38.21,38.03,38.2,182900.0,26.5258,26.6374,26.5119,26.6304,182900.0
2008-07-18 15:25:00,38.17,38.18,38.06,38.15,163500.0,26.6095,26.6165,26.5328,26.5955,163500.0
2008-07-18 15:30:00,38.13,38.38,38.11,38.36,212700.0,26.5816,26.7559,26.5677,26.7419,212700.0
2008-07-18 15:35:00,38.35,38.54,38.28,38.38,373000.0,26.735,26.8674,26.6862,26.7559,373000.0
2008-07-18 15:40:00,38.38,38.5,37.98,38.46,551800.0,26.7559,26.8395,26.477,26.8117,551800.0
2008-07-18 15:45:00,38.46,38.75,38.44,38.63,498500.0,26.8117,27.0138,26.7977,26.9302,498500.0
2008-07-18 15:50:00,38.63,38.66,38.43,38.51,496400.0,26.9302,26.9511,26.7907,26.8465,496400.0
2008-07-18 15:55:00,38.51,38.66,38.41,38.54,570400.0,26.8465,26.9511,26.7768,26.8674,570400.0
2008-07-21 09:30:00,38.81,38.95,38.25,38.49,330100.0,27.0557,27.1533,26.6653,26.8326,330100.0
2008-07-21 09:35:00,38.48,39.15,38.09,38.62,397600.0,26.8256,27.2927,26.5537,26.9232,397600.0
2008-07-21 09:40:00,38.65,38.84,38.62,38.8,356200.0,26.9441,27.0766,26.9232,27.0487,356200.0
2008-07-21 09:45:00,38.82,38.94,38.79,38.86,214300.0,27.0626,27.1463,27.0417,27.0905,214300.0
2008-07-21 09:50:00,38.86,39.09,38.7,38.92,489000.0,27.0905,27.2509,26.979,27.1323,489000.0
2008-07-21 09:55:00,38.91,39.01,38.79,38.92,464200.0,27.1254,27.1951,27.0417,27.1323,464200.0
2008-07-21 10:00:00,38.92,39.05,38.8,38.95,425200.0,27.1323,27.223,27.0487,27.1533,425200.0
2008-07-21 10:05:00,38.95,38.95,38.48,38.56,431200.0,27.1533,27.1533,26.8256,26.8814,431200.0
2008-07-21 10:10:00,38.56,38.84,38.54,38.74,323600.0,26.8814,27.0766,26.8674,27.0069,323600.0
2008-07-21 10:15:00,38.73,38.89,38.65,38.8,282600.0,26.9999,27.1114,26.9441,27.0487,282600.0
2008-07-21 10:20:00,38.8,38.92,38.57,38.58,333500.0,27.0487,27.1323,26.8883,26.8953,333500.0
2008-07-21 10:25:00,38.58,38.83,38.58,38.59,261400.0,26.8953,27.0696,26.8953,26.9023,261400.0
2008-07-21 10:30:00,38.59,38.67,38.35,38.35,246400.0,26.9023,26.9581,26.735,26.735,246400.0
2008-07-21 10:35:00,38.35,38.4,38.08,38.13,232900.0,26.735,26.7698,26.5467,26.5816,232900.0
2008-07-21 10:40:00,38.12,38.37,38.11,38.36,256100.0,26.5746,26.7489,26.5677,26.7419,256100.0
2008-07-21 10:45:00,38.37,38.4,38.31,38.37,227900.0,26.7489,26.7698,26.7071,26.7489,227900.0
2008-07-21 10:50:00,38.38,38.41,38.21,38.32,181100.0,26.7559,26.7768,26.6374,26.7141,181100.0
2008-07-21 10:55:00,38.32,38.32,38.2,38.21,162500.0,26.7141,26.7141,26.6304,26.6374,162500.0
2008-07-21 11:00:00,38.21,38.25,38.12,38.14,165400.0,26.6374,26.6653,26.5746,26.5886,165400.0
2008-07-21 11:05:00,38.16,38.16,37.98,38.0,268600.0,26.6025,26.6025,26.477,26.491,268600.0
2008-07-21 11:10:00,38.0,38.22,37.59,37.6,552700.0,26.491,26.6443,26.2052,26.2121,552700.0
2008-07-21 11:15:00,37.61,37.79,37.59,37.66,256500.0,26.2191,26.3446,26.2052,26.254,256500.0
2008-07-21 11:20:00,37.66,37.67,37.43,37.56,204800.0,26.254,26.2609,26.0936,26.1842,204800.0
2008-07-21 11:25:00,37.56,37.62,37.48,37.56,182200.0,26.1842,26.2261,26.1285,26.1842,182200.0
2008-07-21 11:30:00,37.56,37.57,37.21,37.32,314800.0,26.1842,26.1912,25.9402,26.0169,314800.0
2008-07-21 11:35:00,37.32,37.35,37.07,37.08,261900.0,26.0169,26.0378,25.8426,25.8496,261900.0
2008-07-21 11:40:00,37.09,37.24,37.05,37.15,343600.0,25.8566,25.9612,25.8287,25.8984,343600.0
2008-07-21 11:45:00,37.14,37.37,36.99,37.31,245900.0,25.8914,26.0518,25.7869,26.01,245900.0
2008-07-21 11:50:00,37.32,37.42,37.24,37.26,269900.0,26.0169,26.0866,25.9612,25.9751,269900.0
2008-07-21 11:55:00,37.26,37.36,37.18,37.25,215200.0,25.9751,26.0448,25.9193,25.9681,215200.0
2008-07-21 12:00:00,37.24,37.46,37.11,37.37,375900.0,25.9612,26.1145,25.8705,26.0518,375900.0
2008-07-21 12:05:00,37.37,37.44,37.29,37.35,207400.0,26.0518,26.1006,25.996,26.0378,207400.0
2008-07-21 12:10:00,37.34,37.49,37.16,37.26,139600.0,26.0309,26.1354,25.9054,25.9751,139600.0
2008-07-21 12:15:00,37.26,37.4,37.25,37.36,89000.0,25.9751,26.0727,25.9681,26.0448,89000.0
2008-07-21 12:20:00,37.37,37.46,37.22,37.45,222100.0,26.0518,26.1145,25.9472,26.1076,222100.0
2008-07-21 12:25:00,37.46,37.47,37.03,37.03,262200.0,26.1145,26.1215,25.8148,25.8148,262200.0
2008-07-21 12:30:00,37.03,37.31,37.0,37.22,138800.0,25.8148,26.01,25.7938,25.9472,138800.0
2008-07-21 12:35:00,37.23,37.35,37.21,37.34,262400.0,25.9542,26.0378,25.9402,26.0309,262400.0
2008-07-21 12:40:00,37.35,37.35,37.3,37.35,141900.0,26.0378,26.0378,26.003,26.0378,141900.0
2008-07-21 12:45:00,37.34,37.39,37.27,37.31,199700.0,26.0309,26.0657,25.9821,26.01,199700.0
2008-07-21 12:50:00,37.31,37.35,37.25,37.26,67100.0,26.01,26.0378,25.9681,25.9751,67100.0
2008-07-21 12:55:00,37.26,37.36,37.13,37.24,199800.0,25.9751,26.0448,25.8845,25.9612,199800.0
2008-07-21 13:00:00,37.24,37.34,37.21,37.25,57300.0,25.9612,26.0309,25.9402,25.9681,57300.0
2008-07-21 13:05:00,37.25,37.3,37.12,37.28,127000.0,25.9681,26.003,25.8775,25.989,127000.0
2008-07-21 13:10:00,37.28,37.28,37.1,37.14,100800.0,25.989,25.989,25.8636,25.8914,100800.0
2008-07-21 13:15:00,37.14,37.31,37.12,37.31,103300.0,25.8914,26.01,25.8775,26.01,103300.0
2008-07-21 13:20:00,37.3,37.32,37.2,37.23,180300.0,26.003,26.0169,25.9333,25.9542,180300.0
2008-07-21 13:25:00,37.23,37.3,37.18,37.22,106400.0,25.9542,26.003,25.9193,25.9472,106400.0
2008-07-21 13:30:00,37.21,37.29,37.19,37.24,84400.0,25.9402,25.996,25.9263,25.9612,84400.0
2008-07-21 13:35:00,37.24,37.4,37.24,37.29,112800.0,25.9612,26.0727,25.9612,25.996,112800.0
2008-07-21 13:40:00,37.29,37.31,37.2,37.22,114100.0,25.996,26.01,25.9333,25.9472,114100.0
2008-07-21 13:45:00,37.21,37.26,37.1,37.15,177000.0,25.9402,25.9751,25.8636,25.8984,177000.0
2008-07-21 13:50:00,37.15,37.28,37.09,37.23,372100.0,25.8984,25.989,25.8566,25.9542,372100.0
2008-07-21 13:55:00,37.23,37.23,37.1,37.12,75600.0,25.9542,25.9542,25.8636,25.8775,75600.0
2008-07-21 14:00:00,37.12,37.17,36.96,36.96,222200.0,25.8775,25.9124,25.766,25.766,222200.0
2008-07-21 14:05:00,36.97,37.01,36.7,36.84,418600.0,25.7729,25.8008,25.5847,25.6823,418600.0
2008-07-21 14:10:00,36.84,36.97,36.81,36.84,169100.0,25.6823,25.7729,25.6614,25.6823,169100.0
2008-07-21 14:15:00,36.85,36.89,36.79,36.8,138900.0,25.6893,25.7172,25.6475,25.6544,138900.0
2008-07-21 14:20:00,36.8,36.87,36.76,36.79,140700.0,25.6544,25.7032,25.6265,25.6475,140700.0
2008-07-21 14:25:00,36.79,36.85,36.57,36.59,259700.0,25.6475,25.6893,25.4941,25.508,259700.0
2008-07-21 14:30:00,36.6,36.68,36.5,36.53,243700.0,25.515,25.5708,25.4453,25.4662,243700.0
2008-07-21 14:35:00,36.53,36.61,36.47,36.5,312800.0,25.4662,25.522,25.4244,25.4453,312800.0
2008-07-21 14:40:00,36.5,36.52,36.19,36.33,452900.0,25.4453,25.4592,25.2292,25.3268,452900.0
2008-07-21 14:45:00,36.34,36.38,36.0,36.24,403400.0,25.3337,25.3616,25.0967,25.264,403400.0
2008-07-21 14:50:00,36.23,36.41,36.19,36.21,226900.0,25.2571,25.3825,25.2292,25.2431,226900.0
2008-07-21 14:55:00,36.2,36.3,36.14,36.17,278100.0,25.2361,25.3059,25.1943,25.2152,278100.0
2008-07-21 15:00:00,36.17,36.44,36.15,36.35,317300.0,25.2152,25.4035,25.2013,25.3407,317300.0
2008-07-21 15:05:00,36.35,36.37,36.12,36.13,358700.0,25.3407,25.3547,25.1804,25.1873,358700.0
2008-07-21 15:10:00,36.14,36.26,36.01,36.26,429300.0,25.1943,25.278,25.1037,25.278,429300.0
2008-07-21 15:15:00,36.27,36.5,36.25,36.5,420000.0,25.2849,25.4453,25.271,25.4453,420000.0
2008-07-21 15:20:00,36.5,36.55,36.42,36.45,318800.0,25.4453,25.4801,25.3895,25.4104,318800.0
2008-07-21 15:25:00,36.45,36.51,36.3,36.35,289300.0,25.4104,25.4523,25.3059,25.3407,289300.0
2008-07-21 15:30:00,36.35,36.42,36.22,36.23,310700.0,25.3407,25.3895,25.2501,25.2571,310700.0
2008-07-21 15:35:00,36.23,36.27,36.09,36.21,348000.0,25.2571,25.2849,25.1595,25.2431,348000.0
2008-07-21 15:40:00,36.21,36.32,36.2,36.28,431900.0,25.2431,25.3198,25.2361,25.2919,431900.0
2008-07-21 15:45:00,36.29,36.32,36.1,36.28,571400.0,25.2989,25.3198,25.1664,25.2919,571400.0
2008-07-21 15:50:00,36.3,36.53,36.29,36.53,639500.0,25.3059,25.4662,25.2989,25.4662,639500.0
2008-07-21 15:55:00,36.52,36.61,36.48,36.49,651500.0,25.4592,25.522,25.4313,25.4383,651500.0
2008-07-22 09:30:00,35.84,36.72,35.74,36.68,335100.0,24.9852,25.5987,24.9155,25.5708,335100.0
2008-07-22 09:35:00,36.66,36.68,35.4,35.72,505700.0,25.5568,25.5708,24.6784,24.9015,505700.0
2008-07-22 09:40:00,35.73,35.98,35.45,35.95,329000.0,24.9085,25.0828,24.7133,25.0619,329000.0
2008-07-22 09:45:00,35.93,35.96,35.5,35.89,328300.0,25.0479,25.0688,24.7482,25.02,328300.0
2008-07-22 09:50:00,35.91,36.32,35.87,36.15,329600.0,25.034,25.3198,25.0061,25.2013,329600.0
2008-07-22 09:55:00,36.15,36.53,36.13,36.36,303900.0,25.2013,25.4662,25.1873,25.3477,303900.0
2008-07-22 10:00:00,36.38,36.66,36.17,36.61,290500.0,25.3616,25.5568,25.2152,25.522,290500.0
2008-07-22 10:05:00,36.61,36.95,36.53,36.53,338900.0,25.522,25.759,25.4662,25.4662,338900.0
2008-07-22 10:10:00,36.53,36.88,36.5,36.7,274100.0,25.4662,25.7102,25.4453,25.5847,274100.0
2008-07-22 10:15:00,36.71,36.93,36.57,36.91,222600.0,25.5917,25.745,25.4941,25.7311,222600.0
2008-07-22 10:20:00,36.91,37.12,36.75,36.76,462200.0,25.7311,25.8775,25.6196,25.6265,462200.0
2008-07-22 10:25:00,36.76,36.96,36.7,36.77,315700.0,25.6265,25.766,25.5847,25.6335,315700.0
2008-07-22 10:30:00,36.78,36.87,36.67,36.76,254300.0,25.6405,25.7032,25.5638,25.6265,254300.0
2008-07-22 10:35:00,36.76,37.06,36.73,37.05,196000.0,25.6265,25.8357,25.6056,25.8287,196000.0
2008-07-22 10:40:00,37.06,37.16,36.98,37.15,169000.0,25.8357,25.9054,25.7799,25.8984,169000.0
2008-07-22 10:45:00,37.15,37.25,37.1,37.25,161500.0,25.8984,25.9681,25.8636,25.9681,161500.0
2008-07-22 10:50:00,37.24,37.34,37.13,37.13,371700.0,25.9612,26.0309,25.8845,25.8845,371700.0
2008-07-22 10:55:00,37.15,37.34,37.1,37.34,162600.0,25.8984,26.0309,25.8636,26.0309,162600.0
2008-07-22 11:00:00,37.35,37.8,37.34,37.79,313900.0,26.0378,26.3516,26.0309,26.3446,313900.0
2008-07-22 11:05:00,37.79,38.19,37.75,37.82,524600.0,26.3446,26.6234,26.3167,26.3655,524600.0
2008-07-22 11:10:00,37.84,37.94,37.58,37.7,218300.0,26.3794,26.4492,26.1982,26.2818,218300.0
2008-07-22 11:15:00,37.7,37.74,37.48,37.5,169200.0,26.2818,26.3097,26.1285,26.1424,169200.0
2008-07-22 11:20:00,37.52,37.71,37.5,37.66,194300.0,26.1564,26.2888,26.1424,26.254,194300.0
2008-07-22 11:25:00,37.68,37.95,37.6,37.87,189800.0,26.2679,26.4561,26.2121,26.4004,189800.0
2008-07-22 11:30:00,37.88,37.88,37.38,37.69,304900.0,26.4073,26.4073,26.0588,26.2749,304900.0
2008-07-22 11:35:00,37.68,37.71,37.49,37.52,144100.0,26.2679,26.2888,26.1354,26.1564,144100.0
2008-07-22 11:40:00,37.52,37.64,37.5,37.52,117900.0,26.1564,26.24,26.1424,26.1564,117900.0
2008-07-22 11:45:00,37.53,37.59,37.31,37.52,180300.0,26.1633,26.2052,26.01,26.1564,180300.0
2008-07-22 11:50:00,37.52,37.52,37.18,37.2,377800.0,26.1564,26.1564,25.9193,25.9333,377800.0
2008-07-22 11:55:00,37.19,37.25,37.05,37.25,252300.0,25.9263,25.9681,25.8287,25.9681,252300.0
2008-07-22 12:00:00,37.24,37.47,37.15,37.45,168000.0,25.9612,26.1215,25.8984,26.1076,168000.0
2008-07-22 12:05:00,37.45,37.77,37.33,37.77,163900.0,26.1076,26.3306,26.0239,26.3306,163900.0
2008-07-22 12:10:00,37.78,37.8,37.5,37.51,145800.0,26.3376,26.3516,26.1424,26.1494,145800.0
2008-07-22 12:15:00,37.51,37.58,37.45,37.54,120700.0,26.1494,26.1982,26.1076,26.1703,120700.0
2008-07-22 12:20:00,37.54,37.62,37.42,37.58,103400.0,26.1703,26.2261,26.0866,26.1982,103400.0
2008-07-22 12:25:00,37.58,37.58,37.23,37.29,138300.0,26.1982,26.1982,25.9542,25.996,138300.0
2008-07-22 12:30:00,37.27,37.46,37.24,37.24,94200.0,25.9821,26.1145,25.9612,25.9612,94200.0
2008-07-22 12:35:00,37.26,37.35,37.1,37.15,126000.0,25.9751,26.0378,25.8636,25.8984,126000.0
2008-07-22 12:40:00,37.14,37.49,37.1,37.43,154600.0,25.8914,26.1354,25.8636,26.0936,154600.0
2008-07-22 12:45:00,37.44,37.46,37.26,37.43,121200.0,26.1006,26.1145,25.9751,26.0936,121200.0
2008-07-22 12:50:00,37.43,37.54,37.39,37.54,46000.0,26.0936,26.1703,26.0657,26.1703,46000.0
2008-07-22 12:55:00,37.53,37.69,37.49,37.68,81300.0,26.1633,26.2749,26.1354,26.2679,81300.0
2008-07-22 13:00:00,37.69,37.78,37.48,37.48,112600.0,26.2749,26.3376,26.1285,26.1285,112600.0
2008-07-22 13:05:00,37.48,37.61,37.46,37.55,47600.0,26.1285,26.2191,26.1145,26.1773,47600.0
2008-07-22 13:10:00,37.54,37.58,37.46,37.49,70300.0,26.1703,26.1982,26.1145,26.1354,70300.0
2008-07-22 13:15:00,37.49,37.53,37.42,37.48,61300.0,26.1354,26.1633,26.0866,26.1285,61300.0
2008-07-22 13:20:00,37.48,37.7,37.48,37.7,37500.0,26.1285,26.2818,26.1285,26.2818,37500.0
2008-07-22 13:25:00,37.69,37.77,37.52,37.52,105300.0,26.2749,26.3306,26.1564,26.1564,105300.0
2008-07-22 13:30:00,37.52,37.66,37.42,37.45,113500.0,26.1564,26.254,26.0866,26.1076,113500.0
2008-07-22 13:35:00,37.47,37.65,37.43,37.64,129500.0,26.1215,26.247,26.0936,26.24,129500.0
2008-07-22 13:40:00,37.58,37.66,37.48,37.52,93700.0,26.1982,26.254,26.1285,26.1564,93700.0
2008-07-22 13:45:00,37.55,37.6,37.44,37.47,71300.0,26.1773,26.2121,26.1006,26.1215,71300.0
2008-07-22 13:50:00,37.45,37.54,37.41,37.43,80700.0,26.1076,26.1703,26.0797,26.0936,80700.0
2008-07-22 13:55:00,37.42,37.54,37.4,37.52,72500.0,26.0866,26.1703,26.0727,26.1564,72500.0
2008-07-22 14:00:00,37.52,37.55,37.39,37.49,124700.0,26.1564,26.1773,26.0657,26.1354,124700.0
2008-07-22 14:05:00,37.49,37.64,37.38,37.64,104800.0,26.1354,26.24,26.0588,26.24,104800.0
2008-07-22 14:10:00,37.63,37.64,37.3,37.3,199000.0,26.233,26.24,26.003,26.003,199000.0
2008-07-22 14:15:00,37.3,37.31,37.07,37.12,172100.0,26.003,26.01,25.8426,25.8775,172100.0
2008-07-22 14:20:00,37.13,37.34,37.1,37.33,87800.0,25.8845,26.0309,25.8636,26.0239,87800.0
2008-07-22 14:25:00,37.31,37.43,37.15,37.39,137400.0,26.01,26.0936,25.8984,26.0657,137400.0
2008-07-22 14:30:00,37.41,37.45,37.35,37.44,64500.0,26.0797,26.1076,26.0378,26.1006,64500.0
2008-07-22 14:35:00,37.43,37.49,37.29,37.48,56900.0,26.0936,26.1354,25.996,26.1285,56900.0
2008-07-22 14:40:00,37.49,37.73,37.4,37.65,153100.0,26.1354,26.3028,26.0727,26.247,153100.0
2008-07-22 14:45:00,37.66,37.81,37.6,37.6,139500.0,26.254,26.3585,26.2121,26.2121,139500.0
2008-07-22 14:50:00,37.62,37.81,37.54,37.68,78700.0,26.2261,26.3585,26.1703,26.2679,78700.0
2008-07-22 14:55:00,37.69,37.89,37.69,37.89,147300.0,26.2749,26.4143,26.2749,26.4143,147300.0
2008-07-22 15:00:00,37.89,38.02,37.89,37.98,228600.0,26.4143,26.5049,26.4143,26.477,228600.0
2008-07-22 15:05:00,37.99,38.04,37.79,37.79,288200.0,26.484,26.5189,26.3446,26.3446,288200.0
2008-07-22 15:10:00,37.78,37.94,37.77,37.84,171700.0,26.3376,26.4492,26.3306,26.3794,171700.0
2008-07-22 15:15:00,37.84,37.92,37.72,37.89,225700.0,26.3794,26.4352,26.2958,26.4143,225700.0
2008-07-22 15:20:00,37.89,38.17,37.87,38.14,223900.0,26.4143,26.6095,26.4004,26.5886,223900.0
2008-07-22 15:25:00,38.15,38.25,38.03,38.25,282000.0,26.5955,26.6653,26.5119,26.6653,282000.0
2008-07-22 15:30:00,38.25,38.63,38.19,38.62,417300.0,26.6653,26.9302,26.6234,26.9232,417300.0
2008-07-22 15:35:00,38.62,38.86,38.58,38.81,666500.0,26.9232,27.0905,26.8953,27.0557,666500.0
2008-07-22 15:40:00,38.81,38.9,38.62,38.82,551500.0,27.0557,27.1184,26.9232,27.0626,551500.0
2008-07-22 15:45:00,38.8,38.84,38.39,38.63,523700.0,27.0487,27.0766,26.7629,26.9302,523700.0
2008-07-22 15:50:00,38.63,38.92,38.63,38.77,696900.0,26.9302,27.1323,26.9302,27.0278,696900.0
2008-07-22 15:55:00,38.77,38.85,38.54,38.68,1153400.0,27.0278,27.0835,26.8674,26.965,1153400.0
2008-07-23 09:30:00,38.87,39.68,38.25,38.26,518800.0,27.0975,27.6622,26.6653,26.6722,518800.0
2008-07-23 09:35:00,38.29,38.53,38.16,38.27,338200.0,26.6931,26.8605,26.6025,26.6792,338200.0
2008-07-23 09:40:00,38.29,38.42,38.06,38.35,345200.0,26.6931,26.7838,26.5328,26.735,345200.0
2008-07-23 09:45:00,38.34,38.77,38.32,38.67,421400.0,26.728,27.0278,26.7141,26.9581,421400.0
2008-07-23 09:50:00,38.67,38.75,38.36,38.5,370200.0,26.9581,27.0138,26.7419,26.8395,370200.0
2008-07-23 09:55:00,38.51,38.92,38.5,38.92,309300.0,26.8465,27.1323,26.8395,27.1323,309300.0
2008-07-23 10:00:00,38.93,39.46,38.88,39.46,418900.0,27.1393,27.5088,27.1045,27.5088,418900.0
2008-07-23 10:05:00,39.46,39.59,39.08,39.1,387400.0,27.5088,27.5994,27.2439,27.2578,387400.0
2008-07-23 10:10:00,39.1,39.31,38.96,39.15,239900.0,27.2578,27.4042,27.1602,27.2927,239900.0
2008-07-23 10:15:00,39.16,39.34,38.95,39.31,320400.0,27.2997,27.4251,27.1533,27.4042,320400.0
2008-07-23 10:20:00,39.31,39.49,39.17,39.49,494700.0,27.4042,27.5297,27.3066,27.5297,494700.0
2008-07-23 10:25:00,39.49,39.8,39.25,39.66,494100.0,27.5297,27.7458,27.3624,27.6482,494100.0
2008-07-23 10:30:00,39.66,39.83,39.49,39.8,352100.0,27.6482,27.7667,27.5297,27.7458,352100.0
2008-07-23 10:35:00,39.81,40.22,39.64,40.06,692500.0,27.7528,28.0386,27.6343,27.9271,692500.0
2008-07-23 10:40:00,40.06,40.35,39.53,39.53,586300.0,27.9271,28.1292,27.5576,27.5576,586300.0
2008-07-23 10:45:00,39.52,39.63,39.07,39.11,455400.0,27.5506,27.6273,27.2369,27.2648,455400.0
2008-07-23 10:50:00,39.11,39.4,39.08,39.23,284900.0,27.2648,27.467,27.2439,27.3484,284900.0
2008-07-23 10:55:00,39.23,39.31,38.66,38.77,400400.0,27.3484,27.4042,26.9511,27.0278,400400.0
2008-07-23 11:00:00,38.77,38.9,38.54,38.88,306500.0,27.0278,27.1184,26.8674,27.1045,306500.0
2008-07-23 11:05:00,38.88,38.99,38.68,38.74,243500.0,27.1045,27.1811,26.965,27.0069,243500.0
2008-07-23 11:10:00,38.71,38.95,38.68,38.82,221700.0,26.9859,27.1533,26.965,27.0626,221700.0
2008-07-23 11:15:00,38.83,39.31,38.83,39.05,183400.0,27.0696,27.4042,27.0696,27.223,183400.0
2008-07-23 11:20:00,39.03,39.08,38.83,39.06,156300.0,27.209,27.2439,27.0696,27.2299,156300.0
2008-07-23 11:25:00,39.04,39.25,38.87,38.99,113400.0,27.216,27.3624,27.0975,27.1811,113400.0
2008-07-23 11:30:00,39.0,39.04,38.75,38.76,72200.0,27.1881,27.216,27.0138,27.0208,72200.0
2008-07-23 11:35:00,38.76,38.95,38.72,38.92,129900.0,27.0208,27.1533,26.9929,27.1323,129900.0
2008-07-23 11:40:00,38.94,39.0,38.75,38.81,178600.0,27.1463,27.1881,27.0138,27.0557,178600.0
2008-07-23 11:45:00,38.8,39.0,38.65,38.67,175300.0,27.0487,27.1881,26.9441,26.9581,175300.0
2008-07-23 11:50:00,38.65,38.65,38.4,38.49,224000.0,26.9441,26.9441,26.7698,26.8326,224000.0
2008-07-23 11:55:00,38.49,38.52,38.2,38.33,223800.0,26.8326,26.8535,26.6304,26.721,223800.0
2008-07-23 12:00:00,38.33,38.72,38.29,38.47,148400.0,26.721,26.9929,26.6931,26.8186,148400.0
2008-07-23 12:05:00,38.46,38.57,38.31,38.4,232100.0,26.8117,26.8883,26.7071,26.7698,232100.0
2008-07-23 12:10:00,38.38,38.39,38.04,38.06,196700.0,26.7559,26.7629,26.5189,26.5328,196700.0
2008-07-23 12:15:00,38.07,38.15,37.89,38.1,192600.0,26.5398,26.5955,26.4143,26.5607,192600.0
2008-07-23 12:20:00,38.08,38.38,38.0,38.38,193200.0,26.5467,26.7559,26.491,26.7559,193200.0
2008-07-23 12:25:00,38.36,38.67,38.33,38.43,135000.0,26.7419,26.9581,26.721,26.7907,135000.0
2008-07-23 12:30:00,38.44,38.51,38.09,38.11,136700.0,26.7977,26.8465,26.5537,26.5677,136700.0
2008-07-23 12:35:00,38.11,38.62,38.08,38.61,82700.0,26.5677,26.9232,26.5467,26.9162,82700.0
2008-07-23 12:40:00,38.62,38.81,38.6,38.8,185700.0,26.9232,27.0557,26.9093,27.0487,185700.0
2008-07-23 12:45:00,38.81,38.95,38.76,38.9,308300.0,27.0557,27.1533,27.0208,27.1184,308300.0
2008-07-23 12:50:00,38.9,39.05,38.9,38.97,185600.0,27.1184,27.223,27.1184,27.1672,185600.0
2008-07-23 12:55:00,38.97,39.07,38.96,39.0,112400.0,27.1672,27.2369,27.1602,27.1881,112400.0
2008-07-23 13:00:00,39.02,39.14,39.0,39.01,81500.0,27.2021,27.2857,27.1881,27.1951,81500.0
2008-07-23 13:05:00,39.02,39.07,38.6,38.68,106400.0,27.2021,27.2369,26.9093,26.965,106400.0
2008-07-23 13:10:00,38.68,38.85,38.61,38.73,72800.0,26.965,27.0835,26.9162,26.9999,72800.0
2008-07-23 13:15:00,38.72,38.92,38.7,38.86,81400.0,26.9929,27.1323,26.979,27.0905,81400.0
2008-07-23 13:20:00,38.88,39.01,38.8,38.99,107100.0,27.1045,27.1951,27.0487,27.1811,107100.0
2008-07-23 13:25:00,39.0,39.06,38.97,39.0,62200.0,27.1881,27.2299,27.1672,27.1881,62200.0
2008-07-23 13:30:00,38.99,38.99,38.68,38.69,99800.0,27.1811,27.1811,26.965,26.972,99800.0
2008-07-23 13:35:00,38.67,39.04,38.65,39.04,115600.0,26.9581,27.216,26.9441,27.216,115600.0
2008-07-23 13:40:00,39.04,39.19,38.93,39.19,122300.0,27.216,27.3206,27.1393,27.3206,122300.0
2008-07-23 13:45:00,39.19,39.38,38.99,39.05,176900.0,27.3206,27.453,27.1811,27.223,176900.0
2008-07-23 13:50:00,39.06,39.12,38.7,38.8,190100.0,27.2299,27.2718,26.979,27.0487,190100.0
2008-07-23 13:55:00,38.78,38.99,38.56,38.93,176000.0,27.0347,27.1811,26.8814,27.1393,176000.0
2008-07-23 14:00:00,38.91,39.2,38.83,39.07,134400.0,27.1254,27.3275,27.0696,27.2369,134400.0
2008-07-23 14:05:00,39.07,39.42,39.07,39.24,251000.0,27.2369,27.4809,27.2369,27.3554,251000.0
2008-07-23 14:10:00,39.23,39.37,38.93,39.03,183600.0,27.3484,27.446,27.1393,27.209,183600.0
2008-07-23 14:15:00,39.02,39.24,39.0,39.05,169600.0,27.2021,27.3554,27.1881,27.223,169600.0
2008-07-23 14:20:00,39.05,39.57,39.04,39.48,263300.0,27.223,27.5855,27.216,27.5227,263300.0
2008-07-23 14:25:00,39.46,39.92,39.43,39.79,377200.0,27.5088,27.8295,27.4879,27.7388,377200.0
2008-07-23 14:30:00,39.8,39.93,39.58,39.74,309200.0,27.7458,27.8364,27.5924,27.704,309200.0
2008-07-23 14:35:00,39.73,39.76,39.34,39.35,214300.0,27.697,27.7179,27.4251,27.4321,214300.0
2008-07-23 14:40:00,39.36,39.67,39.27,39.67,134000.0,27.4391,27.6552,27.3763,27.6552,134000.0
2008-07-23 14:45:00,39.66,39.77,39.53,39.53,275600.0,27.6482,27.7249,27.5576,27.5576,275600.0
2008-07-23 14:50:00,39.55,39.62,39.39,39.47,126500.0,27.5715,27.6203,27.46,27.5158,126500.0
2008-07-23 14:55:00,39.47,39.48,39.22,39.3,110600.0,27.5158,27.5227,27.3415,27.3972,110600.0
2008-07-23 15:00:00,39.3,39.32,39.01,39.04,181000.0,27.3972,27.4112,27.1951,27.216,181000.0
2008-07-23 15:05:00,39.04,39.17,39.01,39.12,204200.0,27.216,27.3066,27.1951,27.2718,204200.0
2008-07-23 15:10:00,39.14,39.36,39.1,39.35,211400.0,27.2857,27.4391,27.2578,27.4321,211400.0
2008-07-23 15:15:00,39.36,39.44,39.12,39.26,259700.0,27.4391,27.4948,27.2718,27.3694,259700.0
2008-07-23 15:20:00,39.25,39.64,39.15,39.53,336500.0,27.3624,27.6343,27.2927,27.5576,336500.0
2008-07-23 15:25:00,39.52,39.59,39.24,39.45,332800.0,27.5506,27.5994,27.3554,27.5018,332800.0
2008-07-23 15:30:00,39.43,39.5,39.34,39.45,181900.0,27.4879,27.5367,27.4251,27.5018,181900.0
2008-07-23 15:35:00,39.44,39.45,39.15,39.18,209200.0,27.4948,27.5018,27.2927,27.3136,209200.0
2008-07-23 15:40:00,39.21,39.37,39.11,39.2,369200.0,27.3345,27.446,27.2648,27.3275,369200.0
2008-07-23 15:45:00,39.21,39.32,39.12,39.3,275600.0,27.3345,27.4112,27.2718,27.3972,275600.0
2008-07-23 15:50:00,39.31,39.5,39.25,39.26,396100.0,27.4042,27.5367,27.3624,27.3694,396100.0
2008-07-23 15:55:00,39.27,39.27,39.11,39.12,449900.0,27.3763,27.3763,27.2648,27.2718,449900.0
2008-07-24 09:30:00,39.16,39.38,38.38,38.6,357900.0,27.2997,27.453,26.7559,26.9093,357900.0
2008-07-24 09:35:00,38.63,38.85,38.5,38.52,209400.0,26.9302,27.0835,26.8395,26.8535,209400.0
2008-07-24 09:40:00,38.52,38.8,38.49,38.79,202300.0,26.8535,27.0487,26.8326,27.0417,202300.0
2008-07-24 09:45:00,38.8,39.53,38.77,38.85,301400.0,27.0487,27.5576,27.0278,27.0835,301400.0
2008-07-24 09:50:00,38.85,39.23,38.75,39.22,183900.0,27.0835,27.3484,27.0138,27.3415,183900.0
2008-07-24 09:55:00,39.19,39.45,39.12,39.42,254700.0,27.3206,27.5018,27.2718,27.4809,254700.0
2008-07-24 10:00:00,39.41,39.42,38.97,39.02,244300.0,27.4739,27.4809,27.1672,27.2021,244300.0
2008-07-24 10:05:00,39.02,39.05,38.66,38.68,514900.0,27.2021,27.223,26.9511,26.965,514900.0
2008-07-24 10:10:00,38.67,38.91,38.44,38.47,346200.0,26.9581,27.1254,26.7977,26.8186,346200.0
2008-07-24 10:15:00,38.48,38.64,38.43,38.57,317600.0,26.8256,26.9371,26.7907,26.8883,317600.0
2008-07-24 10:20:00,38.57,38.63,38.45,38.5,223100.0,26.8883,26.9302,26.8047,26.8395,223100.0
2008-07-24 10:25:00,38.49,38.5,38.38,38.4,247800.0,26.8326,26.8395,26.7559,26.7698,247800.0
2008-07-24 10:30:00,38.42,38.64,38.41,38.51,158700.0,26.7838,26.9371,26.7768,26.8465,158700.0
2008-07-24 10:35:00,38.51,38.66,38.38,38.39,221700.0,26.8465,26.9511,26.7559,26.7629,221700.0
2008-07-24 10:40:00,38.39,38.44,37.97,37.98,338500.0,26.7629,26.7977,26.4701,26.477,338500.0
2008-07-24 10:45:00,37.97,38.08,37.82,38.03,290700.0,26.4701,26.5467,26.3655,26.5119,290700.0
2008-07-24 10:50:00,38.04,38.38,38.04,38.3,226100.0,26.5189,26.7559,26.5189,26.7001,226100.0
2008-07-24 10:55:00,38.3,38.44,38.2,38.26,219300.0,26.7001,26.7977,26.6304,26.6722,219300.0
2008-07-24 11:00:00,38.27,38.48,38.22,38.27,188900.0,26.6792,26.8256,26.6443,26.6792,188900.0
2008-07-24 11:05:00,38.28,38.37,38.02,38.11,190100.0,26.6862,26.7489,26.5049,26.5677,190100.0
2008-07-24 11:10:00,38.11,38.23,37.99,38.05,245600.0,26.5677,26.6513,26.484,26.5258,245600.0
2008-07-24 11:15:00,38.05,38.43,38.02,38.39,201000.0,26.5258,26.7907,26.5049,26.7629,201000.0
2008-07-24 11:20:00,38.4,38.46,38.25,38.28,124300.0,26.7698,26.8117,26.6653,26.6862,124300.0
2008-07-24 11:25:00,38.28,38.28,37.86,37.86,185200.0,26.6862,26.6862,26.3934,26.3934,185200.0
2008-07-24 11:30:00,37.86,37.91,37.71,37.86,199200.0,26.3934,26.4282,26.2888,26.3934,199200.0
2008-07-24 11:35:00,37.86,38.25,37.82,38.23,147000.0,26.3934,26.6653,26.3655,26.6513,147000.0
2008-07-24 11:40:00,38.23,38.27,38.02,38.02,132200.0,26.6513,26.6792,26.5049,26.5049,132200.0
2008-07-24 11:45:00,38.03,38.15,37.99,38.13,90900.0,26.5119,26.5955,26.484,26.5816,90900.0
2008-07-24 11:50:00,38.14,38.36,38.13,38.23,144700.0,26.5886,26.7419,26.5816,26.6513,144700.0
2008-07-24 11:55:00,38.23,38.29,38.14,38.28,99600.0,26.6513,26.6931,26.5886,26.6862,99600.0
2008-07-24 12:00:00,38.28,38.44,38.23,38.25,172300.0,26.6862,26.7977,26.6513,26.6653,172300.0
2008-07-24 12:05:00,38.26,38.26,38.07,38.13,54700.0,26.6722,26.6722,26.5398,26.5816,54700.0
2008-07-24 12:10:00,38.12,38.17,38.04,38.04,86700.0,26.5746,26.6095,26.5189,26.5189,86700.0
2008-07-24 12:15:00,38.03,38.12,37.96,37.97,78900.0,26.5119,26.5746,26.4631,26.4701,78900.0
2008-07-24 12:20:00,37.98,38.05,37.95,37.97,63600.0,26.477,26.5258,26.4561,26.4701,63600.0
2008-07-24 12:25:00,37.97,37.97,37.7,37.7,133200.0,26.4701,26.4701,26.2818,26.2818,133200.0
2008-07-24 12:30:00,37.7,37.83,37.69,37.8,93400.0,26.2818,26.3725,26.2749,26.3516,93400.0
2008-07-24 12:35:00,37.8,37.87,37.5,37.5,170000.0,26.3516,26.4004,26.1424,26.1424,170000.0
2008-07-24 12:40:00,37.5,37.81,37.47,37.8,180900.0,26.1424,26.3585,26.1215,26.3516,180900.0
2008-07-24 12:45:00,37.8,37.91,37.7,37.9,73800.0,26.3516,26.4282,26.2818,26.4213,73800.0
2008-07-24 12:50:00,37.91,37.96,37.56,37.65,94100.0,26.4282,26.4631,26.1842,26.247,94100.0
2008-07-24 12:55:00,37.66,37.78,37.57,37.69,101200.0,26.254,26.3376,26.1912,26.2749,101200.0
2008-07-24 13:00:00,37.69,37.7,37.41,37.42,109800.0,26.2749,26.2818,26.0797,26.0866,109800.0
2008-07-24 13:05:00,37.42,37.45,37.31,37.33,76600.0,26.0866,26.1076,26.01,26.0239,76600.0
2008-07-24 13:10:00,37.33,37.66,37.33,37.54,186900.0,26.0239,26.254,26.0239,26.1703,186900.0
2008-07-24 13:15:00,37.56,37.7,37.48,37.48,68700.0,26.1842,26.2818,26.1285,26.1285,68700.0
2008-07-24 13:20:00,37.48,37.94,37.45,37.91,164500.0,26.1285,26.4492,26.1076,26.4282,164500.0
2008-07-24 13:25:00,37.91,37.95,37.67,37.71,150700.0,26.4282,26.4561,26.2609,26.2888,150700.0
2008-07-24 13:30:00,37.71,37.87,37.65,37.66,113900.0,26.2888,26.4004,26.247,26.254,113900.0
2008-07-24 13:35:00,37.66,37.76,37.6,37.76,108700.0,26.254,26.3237,26.2121,26.3237,108700.0
2008-07-24 13:40:00,37.75,37.88,37.67,37.79,67000.0,26.3167,26.4073,26.2609,26.3446,67000.0
2008-07-24 13:45:00,37.79,37.84,37.7,37.76,46600.0,26.3446,26.3794,26.2818,26.3237,46600.0
2008-07-24 13:50:00,37.76,37.82,37.61,37.76,78500.0,26.3237,26.3655,26.2191,26.3237,78500.0
2008-07-24 13:55:00,37.76,37.85,37.69,37.79,76000.0,26.3237,26.3864,26.2749,26.3446,76000.0
2008-07-24 14:00:00,37.79,37.79,37.65,37.75,90700.0,26.3446,26.3446,26.247,26.3167,90700.0
2008-07-24 14:05:00,37.75,37.75,37.53,37.55,85200.0,26.3167,26.3167,26.1633,26.1773,85200.0
2008-07-24 14:10:00,37.55,37.57,37.28,37.35,132400.0,26.1773,26.1912,25.989,26.0378,132400.0
2008-07-24 14:15:00,37.34,37.41,37.2,37.38,144900.0,26.0309,26.0797,25.9333,26.0588,144900.0
2008-07-24 14:20:00,37.39,37.55,37.36,37.54,141700.0,26.0657,26.1773,26.0448,26.1703,141700.0
2008-07-24 14:25:00,37.54,37.58,37.33,37.33,117200.0,26.1703,26.1982,26.0239,26.0239,117200.0
2008-07-24 14:30:00,37.34,37.36,37.22,37.23,68600.0,26.0309,26.0448,25.9472,25.9542,68600.0
2008-07-24 14:35:00,37.23,37.26,37.08,37.23,146600.0,25.9542,25.9751,25.8496,25.9542,146600.0
2008-07-24 14:40:00,37.24,37.31,37.1,37.13,97100.0,25.9612,26.01,25.8636,25.8845,97100.0
2008-07-24 14:45:00,37.13,37.27,37.11,37.25,84000.0,25.8845,25.9821,25.8705,25.9681,84000.0
2008-07-24 14:50:00,37.25,37.27,37.01,37.11,154000.0,25.9681,25.9821,25.8008,25.8705,154000.0
2008-07-24 14:55:00,37.11,37.26,37.06,37.21,148800.0,25.8705,25.9751,25.8357,25.9402,148800.0
2008-07-24 15:00:00,37.2,37.45,37.11,37.44,174800.0,25.9333,26.1076,25.8705,26.1006,174800.0
2008-07-24 15:05:00,37.44,37.66,37.43,37.6,298100.0,26.1006,26.254,26.0936,26.2121,298100.0
2008-07-24 15:10:00,37.6,37.77,37.26,37.27,256400.0,26.2121,26.3306,25.9751,25.9821,256400.0
2008-07-24 15:15:00,37.28,37.32,37.1,37.24,111000.0,25.989,26.0169,25.8636,25.9612,111000.0
2008-07-24 15:20:00,37.24,37.26,36.69,37.03,180600.0,25.9612,25.9751,25.5777,25.8148,180600.0
2008-07-24 15:25:00,37.06,37.12,36.86,37.03,149600.0,25.8357,25.8775,25.6962,25.8148,149600.0
2008-07-24 15:30:00,37.03,37.09,36.88,36.9,248500.0,25.8148,25.8566,25.7102,25.7241,248500.0
2008-07-24 15:35:00,36.88,36.99,36.78,36.98,348000.0,25.7102,25.7869,25.6405,25.7799,348000.0
2008-07-24 15:40:00,37.0,37.01,36.84,36.86,321600.0,25.7938,25.8008,25.6823,25.6962,321600.0
2008-07-24 15:45:00,36.86,37.12,36.83,37.1,414200.0,25.6962,25.8775,25.6753,25.8636,414200.0
2008-07-24 15:50:00,37.1,37.19,36.87,37.19,519400.0,25.8636,25.9263,25.7032,25.9263,519400.0
2008-07-24 15:55:00,37.19,37.44,37.19,37.33,756800.0,25.9263,26.1006,25.9263,26.0239,756800.0
2008-07-25 09:30:00,37.31,37.41,37.06,37.15,252600.0,26.01,26.0797,25.8357,25.8984,252600.0
2008-07-25 09:35:00,37.15,37.15,36.55,36.62,297000.0,25.8984,25.8984,25.4801,25.5289,297000.0
2008-07-25 09:40:00,36.62,36.66,36.13,36.41,368000.0,25.5289,25.5568,25.1873,25.3825,368000.0
2008-07-25 09:45:00,36.4,37.09,36.3,37.04,332900.0,25.3756,25.8566,25.3059,25.8217,332900.0
2008-07-25 09:50:00,37.03,37.27,36.75,36.88,286900.0,25.8148,25.9821,25.6196,25.7102,286900.0
2008-07-25 09:55:00,36.88,37.2,36.77,36.95,291400.0,25.7102,25.9333,25.6335,25.759,291400.0
2008-07-25 10:00:00,36.98,37.3,36.91,37.17,524900.0,25.7799,26.003,25.7311,25.9124,524900.0
2008-07-25 10:05:00,37.14,37.55,37.03,37.2,401400.0,25.8914,26.1773,25.8148,25.9333,401400.0
2008-07-25 10:10:00,37.2,37.53,36.99,37.4,245200.0,25.9333,26.1633,25.7869,26.0727,245200.0
2008-07-25 10:15:00,37.4,37.41,36.63,36.75,264700.0,26.0727,26.0797,25.5359,25.6196,264700.0
2008-07-25 10:20:00,36.77,36.87,36.42,36.42,195400.0,25.6335,25.7032,25.3895,25.3895,195400.0
2008-07-25 10:25:00,36.44,36.63,36.4,36.5,172200.0,25.4035,25.5359,25.3756,25.4453,172200.0
2008-07-25 10:30:00,36.5,36.9,36.43,36.82,266400.0,25.4453,25.7241,25.3965,25.6684,266400.0
2008-07-25 10:35:00,36.81,36.98,36.71,36.84,120800.0,25.6614,25.7799,25.5917,25.6823,120800.0
2008-07-25 10:40:00,36.83,37.08,36.71,37.0,119300.0,25.6753,25.8496,25.5917,25.7938,119300.0
2008-07-25 10:45:00,37.0,37.31,37.0,37.13,159200.0,25.7938,26.01,25.7938,25.8845,159200.0
2008-07-25 10:50:00,37.14,37.28,36.96,37.23,165100.0,25.8914,25.989,25.766,25.9542,165100.0
2008-07-25 10:55:00,37.24,37.31,37.13,37.25,257500.0,25.9612,26.01,25.8845,25.9681,257500.0
2008-07-25 11:00:00,37.24,37.29,36.97,37.04,148900.0,25.9612,25.996,25.7729,25.8217,148900.0
2008-07-25 11:05:00,37.03,37.12,36.97,37.01,57200.0,25.8148,25.8775,25.7729,25.8008,57200.0
2008-07-25 11:10:00,37.0,37.18,36.82,37.18,117500.0,25.7938,25.9193,25.6684,25.9193,117500.0
2008-07-25 11:15:00,37.18,37.18,36.84,36.87,67900.0,25.9193,25.9193,25.6823,25.7032,67900.0
2008-07-25 11:20:00,36.87,37.0,36.69,36.73,132500.0,25.7032,25.7938,25.5777,25.6056,132500.0
2008-07-25 11:25:00,36.74,36.81,36.71,36.79,118900.0,25.6126,25.6614,25.5917,25.6475,118900.0
2008-07-25 11:30:00,36.8,37.0,36.66,36.67,192000.0,25.6544,25.7938,25.5568,25.5638,192000.0
2008-07-25 11:35:00,36.68,36.71,36.58,36.58,137800.0,25.5708,25.5917,25.5011,25.5011,137800.0
2008-07-25 11:40:00,36.58,36.81,36.52,36.81,145600.0,25.5011,25.6614,25.4592,25.6614,145600.0
2008-07-25 11:45:00,36.81,36.9,36.71,36.72,64900.0,25.6614,25.7241,25.5917,25.5987,64900.0
2008-07-25 11:50:00,36.72,36.79,36.59,36.61,63500.0,25.5987,25.6475,25.508,25.522,63500.0
2008-07-25 11:55:00,36.61,36.63,36.53,36.56,46000.0,25.522,25.5359,25.4662,25.4871,46000.0
2008-07-25 12:00:00,36.54,36.57,36.41,36.44,80700.0,25.4732,25.4941,25.3825,25.4035,80700.0
2008-07-25 12:05:00,36.42,36.59,36.39,36.56,88900.0,25.3895,25.508,25.3686,25.4871,88900.0
2008-07-25 12:10:00,36.56,36.58,36.38,36.4,66400.0,25.4871,25.5011,25.3616,25.3756,66400.0
2008-07-25 12:15:00,36.41,36.41,36.22,36.22,78600.0,25.3825,25.3825,25.2501,25.2501,78600.0
2008-07-25 12:20:00,36.22,36.34,36.19,36.22,131100.0,25.2501,25.3337,25.2292,25.2501,131100.0
2008-07-25 12:25:00,36.2,36.5,36.2,36.42,75400.0,25.2361,25.4453,25.2361,25.3895,75400.0
2008-07-25 12:30:00,36.42,36.51,36.28,36.49,127500.0,25.3895,25.4523,25.2919,25.4383,127500.0
2008-07-25 12:35:00,36.47,36.54,36.39,36.43,73200.0,25.4244,25.4732,25.3686,25.3965,73200.0
2008-07-25 12:40:00,36.44,36.95,36.43,36.94,149300.0,25.4035,25.759,25.3965,25.752,149300.0
2008-07-25 12:45:00,36.93,36.99,36.57,36.73,107400.0,25.745,25.7869,25.4941,25.6056,107400.0
2008-07-25 12:50:00,36.72,36.85,36.67,36.69,95400.0,25.5987,25.6893,25.5638,25.5777,95400.0
2008-07-25 12:55:00,36.69,36.89,36.66,36.86,136700.0,25.5777,25.7172,25.5568,25.6962,136700.0
2008-07-25 13:00:00,36.86,37.2,36.85,37.17,134400.0,25.6962,25.9333,25.6893,25.9124,134400.0
2008-07-25 13:05:00,37.17,37.19,36.86,36.87,103500.0,25.9124,25.9263,25.6962,25.7032,103500.0
2008-07-25 13:10:00,36.89,36.98,36.45,36.58,161100.0,25.7172,25.7799,25.4104,25.5011,161100.0
2008-07-25 13:15:00,36.59,36.86,36.49,36.67,172800.0,25.508,25.6962,25.4383,25.5638,172800.0
2008-07-25 13:20:00,36.67,36.81,36.38,36.41,232200.0,25.5638,25.6614,25.3616,25.3825,232200.0
2008-07-25 13:25:00,36.41,36.47,36.25,36.32,176300.0,25.3825,25.4244,25.271,25.3198,176300.0
2008-07-25 13:30:00,36.33,36.34,36.22,36.22,108000.0,25.3268,25.3337,25.2501,25.2501,108000.0
2008-07-25 13:35:00,36.23,36.35,36.23,36.31,89700.0,25.2571,25.3407,25.2571,25.3128,89700.0
2008-07-25 13:40:00,36.31,36.31,36.1,36.16,132100.0,25.3128,25.3128,25.1664,25.2083,132100.0
2008-07-25 13:45:00,36.16,36.42,36.12,36.39,151800.0,25.2083,25.3895,25.1804,25.3686,151800.0
2008-07-25 13:50:00,36.41,36.53,36.26,36.5,108500.0,25.3825,25.4662,25.278,25.4453,108500.0
2008-07-25 13:55:00,36.52,36.56,36.24,36.3,141600.0,25.4592,25.4871,25.264,25.3059,141600.0
2008-07-25 14:00:00,36.29,36.62,36.25,36.56,161000.0,25.2989,25.5289,25.271,25.4871,161000.0
2008-07-25 14:05:00,36.57,36.62,36.42,36.57,126800.0,25.4941,25.5289,25.3895,25.4941,126800.0
2008-07-25 14:10:00,36.58,36.58,36.27,36.28,90800.0,25.5011,25.5011,25.2849,25.2919,90800.0
2008-07-25 14:15:00,36.27,36.4,36.2,36.35,149600.0,25.2849,25.3756,25.2361,25.3407,149600.0
2008-07-25 14:20:00,36.35,36.35,36.18,36.25,141100.0,25.3407,25.3407,25.2222,25.271,141100.0
2008-07-25 14:25:00,36.24,36.28,36.19,36.22,75300.0,25.264,25.2919,25.2292,25.2501,75300.0
2008-07-25 14:30:00,36.21,36.29,36.18,36.2,76900.0,25.2431,25.2989,25.2222,25.2361,76900.0
2008-07-25 14:35:00,36.2,36.33,36.19,36.28,89600.0,25.2361,25.3268,25.2292,25.2919,89600.0
2008-07-25 14:40:00,36.29,36.36,36.18,36.19,117900.0,25.2989,25.3477,25.2222,25.2292,117900.0
2008-07-25 14:45:00,36.19,36.29,36.19,36.24,60100.0,25.2292,25.2989,25.2292,25.264,60100.0
2008-07-25 14:50:00,36.23,36.56,36.15,36.51,95700.0,25.2571,25.4871,25.2013,25.4523,95700.0
2008-07-25 14:55:00,36.5,36.59,36.45,36.46,77500.0,25.4453,25.508,25.4104,25.4174,77500.0
2008-07-25 15:00:00,36.46,36.52,36.2,36.3,115400.0,25.4174,25.4592,25.2361,25.3059,115400.0
2008-07-25 15:05:00,36.29,36.41,36.26,36.33,102200.0,25.2989,25.3825,25.278,25.3268,102200.0
2008-07-25 15:10:00,36.33,36.34,36.09,36.11,156900.0,25.3268,25.3337,25.1595,25.1734,156900.0
2008-07-25 15:15:00,36.11,36.3,36.1,36.25,135500.0,25.1734,25.3059,25.1664,25.271,135500.0
2008-07-25 15:20:00,36.26,36.29,36.11,36.24,147800.0,25.278,25.2989,25.1734,25.264,147800.0
2008-07-25 15:25:00,36.23,36.24,36.09,36.11,217500.0,25.2571,25.264,25.1595,25.1734,217500.0
2008-07-25 15:30:00,36.1,36.1,35.99,36.06,187000.0,25.1664,25.1664,25.0897,25.1385,187000.0
2008-07-25 15:35:00,36.06,36.11,35.93,35.95,209400.0,25.1385,25.1734,25.0479,25.0619,209400.0
2008-07-25 15:40:00,35.96,36.24,35.95,36.2,376600.0,25.0688,25.264,25.0619,25.2361,376600.0
2008-07-25 15:45:00,36.21,36.64,36.19,36.64,341000.0,25.2431,25.5429,25.2292,25.5429,341000.0
2008-07-25 15:50:00,36.64,36.91,36.61,36.89,615000.0,25.5429,25.7311,25.522,25.7172,615000.0
2008-07-25 15:55:00,36.88,36.89,36.68,36.71,623900.0,25.7102,25.7172,25.5708,25.5917,623900.0
2008-07-28 09:30:00,36.61,36.95,36.61,36.93,170400.0,25.522,25.759,25.522,25.745,170400.0
2008-07-28 09:35:00,36.92,37.38,36.79,37.19,214200.0,25.7381,26.0588,25.6475,25.9263,214200.0
2008-07-28 09:40:00,37.21,37.5,36.97,37.18,328100.0,25.9402,26.1424,25.7729,25.9193,328100.0
2008-07-28 09:45:00,37.19,37.45,37.08,37.24,246200.0,25.9263,26.1076,25.8496,25.9612,246200.0
2008-07-28 09:50:00,37.23,37.36,36.79,36.86,261000.0,25.9542,26.0448,25.6475,25.6962,261000.0
2008-07-28 09:55:00,36.87,37.12,36.82,36.93,155900.0,25.7032,25.8775,25.6684,25.745,155900.0
2008-07-28 10:00:00,36.92,37.16,36.89,37.03,165100.0,25.7381,25.9054,25.7172,25.8148,165100.0
2008-07-28 10:05:00,37.05,37.24,36.92,36.96,173000.0,25.8287,25.9612,25.7381,25.766,173000.0
2008-07-28 10:10:00,36.96,37.04,36.76,36.76,222900.0,25.766,25.8217,25.6265,25.6265,222900.0
2008-07-28 10:15:00,36.77,36.8,36.43,36.68,358500.0,25.6335,25.6544,25.3965,25.5708,358500.0
2008-07-28 10:20:00,36.68,36.68,36.3,36.3,329800.0,25.5708,25.5708,25.3059,25.3059,329800.0
2008-07-28 10:25:00,36.34,36.35,36.21,36.3,344800.0,25.3337,25.3407,25.2431,25.3059,344800.0
2008-07-28 10:30:00,36.3,36.57,36.16,36.24,368600.0,25.3059,25.4941,25.2083,25.264,368600.0
2008-07-28 10:35:00,36.24,36.48,36.19,36.35,158100.0,25.264,25.4313,25.2292,25.3407,158100.0
2008-07-28 10:40:00,36.35,36.4,36.26,36.36,173400.0,25.3407,25.3756,25.278,25.3477,173400.0
2008-07-28 10:45:00,36.36,36.36,36.17,36.22,305400.0,25.3477,25.3477,25.2152,25.2501,305400.0
2008-07-28 10:50:00,36.22,36.26,36.13,36.15,290400.0,25.2501,25.278,25.1873,25.2013,290400.0
2008-07-28 10:55:00,36.15,36.26,36.08,36.16,254800.0,25.2013,25.278,25.1525,25.2083,254800.0
2008-07-28 11:00:00,36.16,36.26,35.98,35.98,265400.0,25.2083,25.278,25.0828,25.0828,265400.0
2008-07-28 11:05:00,35.98,36.01,35.87,35.91,265600.0,25.0828,25.1037,25.0061,25.034,265600.0
2008-07-28 11:10:00,35.93,35.93,35.74,35.75,355500.0,25.0479,25.0479,24.9155,24.9224,355500.0
2008-07-28 11:15:00,35.76,35.76,35.54,35.66,348700.0,24.9294,24.9294,24.776,24.8597,348700.0
2008-07-28 11:20:00,35.67,35.75,35.46,35.49,433800.0,24.8667,24.9224,24.7203,24.7412,433800.0
2008-07-28 11:25:00,35.49,35.6,35.38,35.49,233700.0,24.7412,24.8179,24.6645,24.7412,233700.0
2008-07-28 11:30:00,35.51,35.72,35.46,35.46,258400.0,24.7551,24.9015,24.7203,24.7203,258400.0
2008-07-28 11:35:00,35.45,35.53,35.31,35.5,323200.0,24.7133,24.7691,24.6157,24.7482,323200.0
2008-07-28 11:40:00,35.5,35.77,35.49,35.68,223200.0,24.7482,24.9364,24.7412,24.8736,223200.0
2008-07-28 11:45:00,35.69,35.78,35.55,35.72,224700.0,24.8806,24.9433,24.783,24.9015,224700.0
2008-07-28 11:50:00,35.71,35.86,35.58,35.74,287400.0,24.8945,24.9991,24.8039,24.9155,287400.0
2008-07-28 11:55:00,35.74,35.79,35.56,35.68,121500.0,24.9155,24.9503,24.79,24.8736,121500.0
2008-07-28 12:00:00,35.68,35.89,35.65,35.85,148500.0,24.8736,25.02,24.8527,24.9921,148500.0
2008-07-28 12:05:00,35.85,35.94,35.68,35.69,158000.0,24.9921,25.0549,24.8736,24.8806,158000.0
2008-07-28 12:10:00,35.7,35.81,35.62,35.64,137900.0,24.8876,24.9643,24.8318,24.8457,137900.0
2008-07-28 12:15:00,35.62,35.9,35.56,35.87,141400.0,24.8318,25.027,24.79,25.0061,141400.0
2008-07-28 12:20:00,35.87,35.94,35.67,35.67,123400.0,25.0061,25.0549,24.8667,24.8667,123400.0
2008-07-28 12:25:00,35.68,35.69,35.6,35.65,86800.0,24.8736,24.8806,24.8179,24.8527,86800.0
2008-07-28 12:30:00,35.63,35.73,35.6,35.63,87300.0,24.8388,24.9085,24.8179,24.8388,87300.0
2008-07-28 12:35:00,35.63,35.66,35.51,35.54,106100.0,24.8388,24.8597,24.7551,24.776,106100.0
2008-07-28 12:40:00,35.53,35.54,35.25,35.31,163800.0,24.7691,24.776,24.5739,24.6157,163800.0
2008-07-28 12:45:00,35.32,35.45,35.3,35.44,152200.0,24.6227,24.7133,24.6087,24.7063,152200.0
2008-07-28 12:50:00,35.44,35.62,35.42,35.44,92100.0,24.7063,24.8318,24.6924,24.7063,92100.0
2008-07-28 12:55:00,35.46,35.51,35.13,35.24,240200.0,24.7203,24.7551,24.4902,24.5669,240200.0
2008-07-28 13:00:00,35.22,35.39,35.2,35.35,116400.0,24.553,24.6715,24.539,24.6436,116400.0
2008-07-28 13:05:00,35.37,35.63,35.36,35.57,121400.0,24.6575,24.8388,24.6506,24.797,121400.0
2008-07-28 13:10:00,35.58,35.59,35.38,35.47,67700.0,24.8039,24.8109,24.6645,24.7272,67700.0
2008-07-28 13:15:00,35.47,35.5,35.34,35.39,71100.0,24.7272,24.7482,24.6366,24.6715,71100.0
2008-07-28 13:20:00,35.37,35.43,35.3,35.36,33800.0,24.6575,24.6994,24.6087,24.6506,33800.0
2008-07-28 13:25:00,35.36,35.37,35.22,35.22,62800.0,24.6506,24.6575,24.553,24.553,62800.0
2008-07-28 13:30:00,35.22,35.26,35.16,35.16,46900.0,24.553,24.5808,24.5111,24.5111,46900.0
2008-07-28 13:35:00,35.16,35.25,35.06,35.07,184000.0,24.5111,24.5739,24.4414,24.4484,184000.0
2008-07-28 13:40:00,35.08,35.26,35.05,35.16,194600.0,24.4554,24.5808,24.4344,24.5111,194600.0
2008-07-28 13:45:00,35.13,35.16,35.03,35.08,106600.0,24.4902,24.5111,24.4205,24.4554,106600.0
2008-07-28 13:50:00,35.09,35.38,35.05,35.31,130300.0,24.4623,24.6645,24.4344,24.6157,130300.0
2008-07-28 13:55:00,35.3,35.38,35.16,35.16,100100.0,24.6087,24.6645,24.5111,24.5111,100100.0
2008-07-28 14:00:00,35.17,35.29,35.16,35.23,198600.0,24.5181,24.6018,24.5111,24.5599,198600.0
2008-07-28 14:05:00,35.23,35.27,35.13,35.2,217200.0,24.5599,24.5878,24.4902,24.539,217200.0
2008-07-28 14:10:00,35.2,35.26,35.11,35.11,95200.0,24.539,24.5808,24.4763,24.4763,95200.0
2008-07-28 14:15:00,35.11,35.13,34.96,35.13,219400.0,24.4763,24.4902,24.3717,24.4902,219400.0
2008-07-28 14:20:00,35.12,35.21,35.06,35.13,123300.0,24.4832,24.546,24.4414,24.4902,123300.0
2008-07-28 14:25:00,35.12,35.14,34.85,34.87,143300.0,24.4832,24.4972,24.295,24.309,143300.0
2008-07-28 14:30:00,34.86,35.32,34.84,35.08,221800.0,24.302,24.6227,24.288,24.4554,221800.0
2008-07-28 14:35:00,35.11,35.38,35.07,35.27,150500.0,24.4763,24.6645,24.4484,24.5878,150500.0
2008-07-28 14:40:00,35.29,35.35,34.78,34.88,169000.0,24.6018,24.6436,24.2462,24.3159,169000.0
2008-07-28 14:45:00,34.89,34.99,34.74,34.92,185200.0,24.3229,24.3926,24.2183,24.3438,185200.0
2008-07-28 14:50:00,34.91,34.96,34.82,34.96,151700.0,24.3368,24.3717,24.2741,24.3717,151700.0
2008-07-28 14:55:00,34.95,34.97,34.7,34.7,268000.0,24.3647,24.3787,24.1904,24.1904,268000.0
2008-07-28 15:00:00,34.72,34.87,34.69,34.76,273900.0,24.2044,24.309,24.1835,24.2323,273900.0
2008-07-28 15:05:00,34.76,34.78,34.6,34.72,223100.0,24.2323,24.2462,24.1207,24.2044,223100.0
2008-07-28 15:10:00,34.72,34.87,34.65,34.87,154600.0,24.2044,24.309,24.1556,24.309,154600.0
2008-07-28 15:15:00,34.88,34.95,34.8,34.83,164500.0,24.3159,24.3647,24.2602,24.2811,164500.0
2008-07-28 15:20:00,34.84,34.96,34.78,34.8,239300.0,24.288,24.3717,24.2462,24.2602,239300.0
2008-07-28 15:25:00,34.8,34.9,34.78,34.86,247600.0,24.2602,24.3299,24.2462,24.302,247600.0
2008-07-28 15:30:00,34.87,34.9,34.69,34.83,263800.0,24.309,24.3299,24.1835,24.2811,263800.0
2008-07-28 15:35:00,34.81,34.81,34.72,34.73,392700.0,24.2671,24.2671,24.2044,24.2114,392700.0
2008-07-28 15:40:00,34.73,34.94,34.71,34.84,475000.0,24.2114,24.3578,24.1974,24.288,475000.0
2008-07-28 15:45:00,34.84,34.87,34.71,34.77,843300.0,24.288,24.309,24.1974,24.2392,843300.0
2008-07-28 15:50:00,34.76,34.8,34.72,34.8,750200.0,24.2323,24.2602,24.2044,24.2602,750200.0
2008-07-28 15:55:00,34.8,35.1,34.78,35.09,826000.0,24.2602,24.4693,24.2462,24.4623,826000.0
2008-07-29 09:30:00,35.68,35.73,34.28,34.84,957500.0,24.8736,24.9085,23.8977,24.288,957500.0
2008-07-29 09:35:00,34.84,35.3,34.44,34.47,613600.0,24.288,24.6087,24.0092,24.0301,613600.0
2008-07-29 09:40:00,34.46,34.51,34.1,34.17,449500.0,24.0231,24.058,23.7722,23.821,449500.0
2008-07-29 09:45:00,34.16,34.49,33.95,34.07,628100.0,23.814,24.044,23.6676,23.7513,628100.0
2008-07-29 09:50:00,34.08,34.98,34.08,34.94,505600.0,23.7582,24.3856,23.7582,24.3578,505600.0
2008-07-29 09:55:00,34.94,35.08,34.62,34.67,354400.0,24.3578,24.4554,24.1347,24.1695,354400.0
2008-07-29 10:00:00,34.67,34.83,34.55,34.6,449700.0,24.1695,24.2811,24.0859,24.1207,449700.0
2008-07-29 10:05:00,34.6,35.06,34.6,35.06,424200.0,24.1207,24.4414,24.1207,24.4414,424200.0
2008-07-29 10:10:00,35.05,35.24,34.94,34.94,391200.0,24.4344,24.5669,24.3578,24.3578,391200.0
2008-07-29 10:15:00,34.95,35.11,34.69,34.88,345600.0,24.3647,24.4763,24.1835,24.3159,345600.0
2008-07-29 10:20:00,34.89,35.09,34.74,34.92,263800.0,24.3229,24.4623,24.2183,24.3438,263800.0
2008-07-29 10:25:00,34.9,35.06,34.85,34.98,165600.0,24.3299,24.4414,24.295,24.3856,165600.0
2008-07-29 10:30:00,34.98,35.19,34.91,34.97,305700.0,24.3856,24.532,24.3368,24.3787,305700.0
2008-07-29 10:35:00,34.96,35.1,34.84,34.99,234900.0,24.3717,24.4693,24.288,24.3926,234900.0
2008-07-29 10:40:00,34.99,35.24,34.98,35.07,312900.0,24.3926,24.5669,24.3856,24.4484,312900.0
2008-07-29 10:45:00,35.06,35.27,35.02,35.13,253200.0,24.4414,24.5878,24.4135,24.4902,253200.0
2008-07-29 10:50:00,35.15,35.29,34.84,34.99,178600.0,24.5042,24.6018,24.288,24.3926,178600.0
2008-07-29 10:55:00,34.99,35.22,34.93,35.09,150500.0,24.3926,24.553,24.3508,24.4623,150500.0
2008-07-29 11:00:00,35.11,35.25,35.11,35.17,146000.0,24.4763,24.5739,24.4763,24.5181,146000.0
2008-07-29 11:05:00,35.17,35.25,35.04,35.05,183000.0,24.5181,24.5739,24.4275,24.4344,183000.0
2008-07-29 11:10:00,35.03,35.05,34.76,34.87,161200.0,24.4205,24.4344,24.2323,24.309,161200.0
2008-07-29 11:15:00,34.88,35.13,34.88,35.13,220000.0,24.3159,24.4902,24.3159,24.4902,220000.0
2008-07-29 11:20:00,35.12,35.2,35.03,35.03,117800.0,24.4832,24.539,24.4205,24.4205,117800.0
2008-07-29 11:25:00,35.03,35.19,35.0,35.11,187000.0,24.4205,24.532,24.3996,24.4763,187000.0
2008-07-29 11:30:00,35.14,35.32,35.13,35.31,149400.0,24.4972,24.6227,24.4902,24.6157,149400.0
2008-07-29 11:35:00,35.3,35.37,35.1,35.21,209800.0,24.6087,24.6575,24.4693,24.546,209800.0
2008-07-29 11:40:00,35.2,35.57,35.2,35.52,272000.0,24.539,24.797,24.539,24.7621,272000.0
2008-07-29 11:45:00,35.51,35.58,35.36,35.51,295700.0,24.7551,24.8039,24.6506,24.7551,295700.0
2008-07-29 11:50:00,35.51,35.55,35.32,35.45,223600.0,24.7551,24.783,24.6227,24.7133,223600.0
2008-07-29 11:55:00,35.45,35.51,35.4,35.5,93100.0,24.7133,24.7551,24.6784,24.7482,93100.0
2008-07-29 12:00:00,35.5,35.63,35.44,35.6,177600.0,24.7482,24.8388,24.7063,24.8179,177600.0
2008-07-29 12:05:00,35.6,35.64,35.36,35.52,174500.0,24.8179,24.8457,24.6506,24.7621,174500.0
2008-07-29 12:10:00,35.54,35.6,35.45,35.49,89600.0,24.776,24.8179,24.7133,24.7412,89600.0
2008-07-29 12:15:00,35.51,35.59,35.3,35.3,134300.0,24.7551,24.8109,24.6087,24.6087,134300.0
2008-07-29 12:20:00,35.3,35.4,35.18,35.19,289400.0,24.6087,24.6784,24.5251,24.532,289400.0
2008-07-29 12:25:00,35.19,35.4,35.17,35.4,114300.0,24.532,24.6784,24.5181,24.6784,114300.0
2008-07-29 12:30:00,35.4,35.48,35.35,35.48,138400.0,24.6784,24.7342,24.6436,24.7342,138400.0
2008-07-29 12:35:00,35.47,35.52,35.34,35.39,183200.0,24.7272,24.7621,24.6366,24.6715,183200.0
2008-07-29 12:40:00,35.38,35.51,35.37,35.4,142700.0,24.6645,24.7551,24.6575,24.6784,142700.0
2008-07-29 12:45:00,35.4,35.6,35.35,35.58,95200.0,24.6784,24.8179,24.6436,24.8039,95200.0
2008-07-29 12:50:00,35.58,35.63,35.51,35.56,126800.0,24.8039,24.8388,24.7551,24.79,126800.0
2008-07-29 12:55:00,35.56,35.65,35.47,35.6,113000.0,24.79,24.8527,24.7272,24.8179,113000.0
2008-07-29 13:00:00,35.61,35.72,35.6,35.72,136300.0,24.8248,24.9015,24.8179,24.9015,136300.0
2008-07-29 13:05:00,35.7,35.76,35.54,35.63,105600.0,24.8876,24.9294,24.776,24.8388,105600.0
2008-07-29 13:10:00,35.64,35.81,35.63,35.73,162800.0,24.8457,24.9643,24.8388,24.9085,162800.0
2008-07-29 13:15:00,35.73,35.81,35.7,35.81,132600.0,24.9085,24.9643,24.8876,24.9643,132600.0
2008-07-29 13:20:00,35.81,35.86,35.72,35.78,170100.0,24.9643,24.9991,24.9015,24.9433,170100.0
2008-07-29 13:25:00,35.78,35.87,35.71,35.87,103000.0,24.9433,25.0061,24.8945,25.0061,103000.0
2008-07-29 13:30:00,35.86,36.1,35.81,36.09,348500.0,24.9991,25.1664,24.9643,25.1595,348500.0
2008-07-29 13:35:00,36.1,36.19,36.06,36.1,432400.0,25.1664,25.2292,25.1385,25.1664,432400.0
2008-07-29 13:40:00,36.09,36.13,36.01,36.09,238900.0,25.1595,25.1873,25.1037,25.1595,238900.0
2008-07-29 13:45:00,36.1,36.13,35.94,36.04,268500.0,25.1664,25.1873,25.0549,25.1246,268500.0
2008-07-29 13:50:00,36.03,36.1,35.91,35.93,141200.0,25.1176,25.1664,25.034,25.0479,141200.0
2008-07-29 13:55:00,35.95,35.95,35.75,35.76,153700.0,25.0619,25.0619,24.9224,24.9294,153700.0
2008-07-29 14:00:00,35.75,35.78,35.54,35.65,243300.0,24.9224,24.9433,24.776,24.8527,243300.0
2008-07-29 14:05:00,35.65,35.75,35.38,35.41,232100.0,24.8527,24.9224,24.6645,24.6854,232100.0
2008-07-29 14:10:00,35.42,35.58,35.31,35.31,208400.0,24.6924,24.8039,24.6157,24.6157,208400.0
2008-07-29 14:15:00,35.34,35.63,35.32,35.54,208700.0,24.6366,24.8388,24.6227,24.776,208700.0
2008-07-29 14:20:00,35.55,35.6,35.34,35.37,252100.0,24.783,24.8179,24.6366,24.6575,252100.0
2008-07-29 14:25:00,35.38,35.49,35.32,35.4,209500.0,24.6645,24.7412,24.6227,24.6784,209500.0
2008-07-29 14:30:00,35.4,35.5,35.37,35.39,186000.0,24.6784,24.7482,24.6575,24.6715,186000.0
2008-07-29 14:35:00,35.38,35.38,35.22,35.22,116800.0,24.6645,24.6645,24.553,24.553,116800.0
2008-07-29 14:40:00,35.22,35.37,34.97,34.98,338700.0,24.553,24.6575,24.3787,24.3856,338700.0
2008-07-29 14:45:00,34.98,35.15,34.88,34.99,325200.0,24.3856,24.5042,24.3159,24.3926,325200.0
2008-07-29 14:50:00,35.0,35.16,34.9,35.1,288900.0,24.3996,24.5111,24.3299,24.4693,288900.0
2008-07-29 14:55:00,35.1,35.27,35.02,35.06,264700.0,24.4693,24.5878,24.4135,24.4414,264700.0
2008-07-29 15:00:00,35.05,35.28,35.04,35.27,195300.0,24.4344,24.5948,24.4275,24.5878,195300.0
2008-07-29 15:05:00,35.27,35.61,35.24,35.59,332400.0,24.5878,24.8248,24.5669,24.8109,332400.0
2008-07-29 15:10:00,35.6,35.75,35.5,35.7,355100.0,24.8179,24.9224,24.7482,24.8876,355100.0
2008-07-29 15:15:00,35.7,35.96,35.66,35.86,322000.0,24.8876,25.0688,24.8597,24.9991,322000.0
2008-07-29 15:20:00,35.86,36.25,35.85,36.11,424000.0,24.9991,25.271,24.9921,25.1734,424000.0
2008-07-29 15:25:00,36.11,36.16,35.91,35.92,308700.0,25.1734,25.2083,25.034,25.0409,308700.0
2008-07-29 15:30:00,35.91,35.97,35.8,35.96,313000.0,25.034,25.0758,24.9573,25.0688,313000.0
2008-07-29 15:35:00,35.97,36.3,35.97,36.3,445800.0,25.0758,25.3059,25.0758,25.3059,445800.0
2008-07-29 15:40:00,36.3,36.36,36.11,36.32,804700.0,25.3059,25.3477,25.1734,25.3198,804700.0
2008-07-29 15:45:00,36.32,36.48,36.18,36.24,822700.0,25.3198,25.4313,25.2222,25.264,822700.0
2008-07-29 15:50:00,36.24,36.65,36.23,36.56,1010300.0,25.264,25.5499,25.2571,25.4871,1010300.0
2008-07-29 15:55:00,36.56,36.65,36.46,36.61,1048600.0,25.4871,25.5499,25.4174,25.522,1048600.0
2008-07-30 09:30:00,37.13,38.52,37.05,38.15,814600.0,25.8845,26.8535,25.8287,26.5955,814600.0
2008-07-30 09:35:00,38.15,38.43,37.96,38.14,1037700.0,26.5955,26.7907,26.4631,26.5886,1037700.0
2008-07-30 09:40:00,38.14,38.3,37.97,38.3,522700.0,26.5886,26.7001,26.4701,26.7001,522700.0
2008-07-30 09:45:00,38.31,38.31,37.86,37.88,439400.0,26.7071,26.7071,26.3934,26.4073,439400.0
2008-07-30 09:50:00,37.89,38.06,37.66,37.75,525400.0,26.4143,26.5328,26.254,26.3167,525400.0
2008-07-30 09:55:00,37.75,37.95,37.57,37.57,355400.0,26.3167,26.4561,26.1912,26.1912,355400.0
2008-07-30 10:00:00,37.57,37.85,37.56,37.61,271100.0,26.1912,26.3864,26.1842,26.2191,271100.0
2008-07-30 10:05:00,37.61,37.86,37.54,37.85,289300.0,26.2191,26.3934,26.1703,26.3864,289300.0
2008-07-30 10:10:00,37.84,38.28,37.76,38.27,330600.0,26.3794,26.6862,26.3237,26.6792,330600.0
2008-07-30 10:15:00,38.28,38.37,38.0,38.05,451000.0,26.6862,26.7489,26.491,26.5258,451000.0
2008-07-30 10:20:00,38.05,38.1,37.89,37.97,266300.0,26.5258,26.5607,26.4143,26.4701,266300.0
2008-07-30 10:25:00,37.96,38.05,37.84,37.84,215100.0,26.4631,26.5258,26.3794,26.3794,215100.0
2008-07-30 10:30:00,37.84,37.95,37.69,37.7,282100.0,26.3794,26.4561,26.2749,26.2818,282100.0
2008-07-30 10:35:00,37.71,37.88,37.29,37.58,449100.0,26.2888,26.4073,25.996,26.1982,449100.0
2008-07-30 10:40:00,37.58,37.86,37.45,37.86,344200.0,26.1982,26.3934,26.1076,26.3934,344200.0
2008-07-30 10:45:00,37.87,38.27,37.86,38.05,401700.0,26.4004,26.6792,26.3934,26.5258,401700.0
2008-07-30 10:50:00,38.05,38.08,37.76,37.98,367800.0,26.5258,26.5467,26.3237,26.477,367800.0
2008-07-30 10:55:00,38.01,38.23,37.92,38.05,193700.0,26.498,26.6513,26.4352,26.5258,193700.0
2008-07-30 11:00:00,38.05,38.14,37.57,38.07,209900.0,26.5258,26.5886,26.1912,26.5398,209900.0
2008-07-30 11:05:00,38.08,38.16,37.96,38.15,270300.0,26.5467,26.6025,26.4631,26.5955,270300.0
2008-07-30 11:10:00,38.14,38.15,37.99,37.99,138300.0,26.5886,26.5955,26.484,26.484,138300.0
2008-07-30 11:15:00,38.0,38.09,37.93,37.97,189000.0,26.491,26.5537,26.4422,26.4701,189000.0
2008-07-30 11:20:00,37.97,37.98,37.54,37.61,426100.0,26.4701,26.477,26.1703,26.2191,426100.0
2008-07-30 11:25:00,37.6,38.08,37.6,38.0,276400.0,26.2121,26.5467,26.2121,26.491,276400.0
2008-07-30 11:30:00,38.01,38.05,37.72,37.72,221400.0,26.498,26.5258,26.2958,26.2958,221400.0
2008-07-30 11:35:00,37.74,37.77,37.51,37.75,279300.0,26.3097,26.3306,26.1494,26.3167,279300.0
2008-07-30 11:40:00,37.75,37.93,37.68,37.81,414400.0,26.3167,26.4422,26.2679,26.3585,414400.0
2008-07-30 11:45:00,37.81,38.13,37.8,38.09,205800.0,26.3585,26.5816,26.3516,26.5537,205800.0
2008-07-30 11:50:00,38.1,38.36,38.03,38.29,234700.0,26.5607,26.7419,26.5119,26.6931,234700.0
2008-07-30 11:55:00,38.27,38.28,37.93,37.96,231400.0,26.6792,26.6862,26.4422,26.4631,231400.0
2008-07-30 12:00:00,37.97,38.1,37.83,37.93,147400.0,26.4701,26.5607,26.3725,26.4422,147400.0
2008-07-30 12:05:00,37.93,38.08,37.82,37.85,248600.0,26.4422,26.5467,26.3655,26.3864,248600.0
2008-07-30 12:10:00,37.85,38.01,37.71,37.93,284200.0,26.3864,26.498,26.2888,26.4422,284200.0
2008-07-30 12:15:00,37.93,37.94,37.87,37.92,102800.0,26.4422,26.4492,26.4004,26.4352,102800.0
2008-07-30 12:20:00,37.93,38.05,37.89,38.01,103700.0,26.4422,26.5258,26.4143,26.498,103700.0
2008-07-30 12:25:00,38.0,38.08,37.62,38.07,152100.0,26.491,26.5467,26.2261,26.5398,152100.0
2008-07-30 12:30:00,38.08,38.08,37.91,37.92,125600.0,26.5467,26.5467,26.4282,26.4352,125600.0
2008-07-30 12:35:00,37.92,37.98,37.84,37.91,211200.0,26.4352,26.477,26.3794,26.4282,211200.0
2008-07-30 12:40:00,37.9,37.94,37.83,37.92,239900.0,26.4213,26.4492,26.3725,26.4352,239900.0
2008-07-30 12:45:00,37.93,38.0,37.78,37.89,296400.0,26.4422,26.491,26.3376,26.4143,296400.0
2008-07-30 12:50:00,37.89,38.01,37.79,37.88,232400.0,26.4143,26.498,26.3446,26.4073,232400.0
2008-07-30 12:55:00,37.85,37.95,37.83,37.91,124100.0,26.3864,26.4561,26.3725,26.4282,124100.0
2008-07-30 13:00:00,37.91,38.05,37.82,37.83,222700.0,26.4282,26.5258,26.3655,26.3725,222700.0
2008-07-30 13:05:00,37.82,37.99,37.75,37.95,202100.0,26.3655,26.484,26.3167,26.4561,202100.0
2008-07-30 13:10:00,37.96,38.25,37.87,38.24,340400.0,26.4631,26.6653,26.4004,26.6583,340400.0
2008-07-30 13:15:00,38.25,38.35,38.15,38.2,220300.0,26.6653,26.735,26.5955,26.6304,220300.0
2008-07-30 13:20:00,38.21,38.34,38.18,38.3,187500.0,26.6374,26.728,26.6165,26.7001,187500.0
2008-07-30 13:25:00,38.3,38.38,38.25,38.29,128500.0,26.7001,26.7559,26.6653,26.6931,128500.0
2008-07-30 13:30:00,38.28,38.32,38.15,38.16,115200.0,26.6862,26.7141,26.5955,26.6025,115200.0
2008-07-30 13:35:00,38.16,38.37,38.15,38.26,114000.0,26.6025,26.7489,26.5955,26.6722,114000.0
2008-07-30 13:40:00,38.27,38.39,38.22,38.33,136300.0,26.6792,26.7629,26.6443,26.721,136300.0
2008-07-30 13:45:00,38.32,38.34,38.18,38.27,140400.0,26.7141,26.728,26.6165,26.6792,140400.0
2008-07-30 13:50:00,38.27,38.27,38.03,38.03,172200.0,26.6792,26.6792,26.5119,26.5119,172200.0
2008-07-30 13:55:00,38.04,38.22,37.97,38.21,213800.0,26.5189,26.6443,26.4701,26.6374,213800.0
2008-07-30 14:00:00,38.2,38.39,38.11,38.36,132200.0,26.6304,26.7629,26.5677,26.7419,132200.0
2008-07-30 14:05:00,38.36,38.39,38.26,38.3,178800.0,26.7419,26.7629,26.6722,26.7001,178800.0
2008-07-30 14:10:00,38.33,38.43,38.29,38.39,166700.0,26.721,26.7907,26.6931,26.7629,166700.0
2008-07-30 14:15:00,38.38,38.44,38.27,38.33,172700.0,26.7559,26.7977,26.6792,26.721,172700.0
2008-07-30 14:20:00,38.32,38.48,38.31,38.47,229300.0,26.7141,26.8256,26.7071,26.8186,229300.0
2008-07-30 14:25:00,38.48,39.08,38.48,39.01,581100.0,26.8256,27.2439,26.8256,27.1951,581100.0
2008-07-30 14:30:00,39.01,39.04,38.7,38.89,311200.0,27.1951,27.216,26.979,27.1114,311200.0
2008-07-30 14:35:00,38.89,39.09,38.86,38.86,415300.0,27.1114,27.2509,27.0905,27.0905,415300.0
2008-07-30 14:40:00,38.87,38.96,38.8,38.89,336400.0,27.0975,27.1602,27.0487,27.1114,336400.0
2008-07-30 14:45:00,38.89,39.07,38.83,38.84,235000.0,27.1114,27.2369,27.0696,27.0766,235000.0
2008-07-30 14:50:00,38.84,39.01,38.7,38.81,526100.0,27.0766,27.1951,26.979,27.0557,526100.0
2008-07-30 14:55:00,38.81,38.81,38.58,38.71,187500.0,27.0557,27.0557,26.8953,26.9859,187500.0
2008-07-30 15:00:00,38.72,38.74,38.56,38.58,254100.0,26.9929,27.0069,26.8814,26.8953,254100.0
2008-07-30 15:05:00,38.58,38.6,38.38,38.54,291100.0,26.8953,26.9093,26.7559,26.8674,291100.0
2008-07-30 15:10:00,38.54,38.55,38.31,38.5,299800.0,26.8674,26.8744,26.7071,26.8395,299800.0
2008-07-30 15:15:00,38.49,38.67,38.37,38.65,255800.0,26.8326,26.9581,26.7489,26.9441,255800.0
2008-07-30 15:20:00,38.65,39.0,38.65,38.9,259100.0,26.9441,27.1881,26.9441,27.1184,259100.0
2008-07-30 15:25:00,38.89,39.25,38.86,39.25,284900.0,27.1114,27.3624,27.0905,27.3624,284900.0
2008-07-30 15:30:00,39.26,39.45,39.11,39.12,674400.0,27.3694,27.5018,27.2648,27.2718,674400.0
2008-07-30 15:35:00,39.13,39.2,38.86,39.14,549000.0,27.2787,27.3275,27.0905,27.2857,549000.0
2008-07-30 15:40:00,39.13,39.16,38.93,39.01,471100.0,27.2787,27.2997,27.1393,27.1951,471100.0
2008-07-30 15:45:00,39.02,39.04,38.56,38.74,627200.0,27.2021,27.216,26.8814,27.0069,627200.0
2008-07-30 15:50:00,38.74,38.87,38.7,38.75,507500.0,27.0069,27.0975,26.979,27.0138,507500.0
2008-07-30 15:55:00,38.74,38.83,38.58,38.63,804700.0,27.0069,27.0696,26.8953,26.9302,804700.0
2008-07-31 09:30:00,38.1,38.72,37.9,38.65,394000.0,26.5607,26.9929,26.4213,26.9441,394000.0
2008-07-31 09:35:00,38.62,39.35,38.38,39.35,449000.0,26.9232,27.4321,26.7559,27.4321,449000.0
2008-07-31 09:40:00,39.36,39.4,38.96,39.24,363500.0,27.4391,27.467,27.1602,27.3554,363500.0
2008-07-31 09:45:00,39.23,39.44,38.72,39.44,321800.0,27.3484,27.4948,26.9929,27.4948,321800.0
2008-07-31 09:50:00,39.43,39.74,39.33,39.4,429500.0,27.4879,27.704,27.4182,27.467,429500.0
2008-07-31 09:55:00,39.4,39.4,38.91,39.2,383000.0,27.467,27.467,27.1254,27.3275,383000.0
2008-07-31 10:00:00,39.19,39.57,39.12,39.38,349700.0,27.3206,27.5855,27.2718,27.453,349700.0
2008-07-31 10:05:00,39.38,39.68,39.11,39.19,428900.0,27.453,27.6622,27.2648,27.3206,428900.0
2008-07-31 10:10:00,39.19,39.45,38.99,39.43,328000.0,27.3206,27.5018,27.1811,27.4879,328000.0
2008-07-31 10:15:00,39.44,39.55,39.29,39.44,293300.0,27.4948,27.5715,27.3903,27.4948,293300.0
2008-07-31 10:20:00,39.43,39.85,39.35,39.8,412200.0,27.4879,27.7807,27.4321,27.7458,412200.0
2008-07-31 10:25:00,39.8,39.97,39.78,39.83,304400.0,27.7458,27.8643,27.7319,27.7667,304400.0
2008-07-31 10:30:00,39.82,39.84,39.51,39.52,195300.0,27.7598,27.7737,27.5436,27.5506,195300.0
2008-07-31 10:35:00,39.52,39.69,39.4,39.61,264200.0,27.5506,27.6691,27.467,27.6134,264200.0
2008-07-31 10:40:00,39.62,39.77,39.46,39.69,148400.0,27.6203,27.7249,27.5088,27.6691,148400.0
2008-07-31 10:45:00,39.68,39.85,39.64,39.67,140500.0,27.6622,27.7807,27.6343,27.6552,140500.0
2008-07-31 10:50:00,39.66,39.86,39.65,39.86,162100.0,27.6482,27.7876,27.6412,27.7876,162100.0
2008-07-31 10:55:00,39.86,40.15,39.81,40.09,345000.0,27.7876,27.9898,27.7528,27.948,345000.0
2008-07-31 11:00:00,40.11,40.14,39.52,39.69,456800.0,27.9619,27.9828,27.5506,27.6691,456800.0
2008-07-31 11:05:00,39.71,39.78,39.61,39.75,167400.0,27.6831,27.7319,27.6134,27.711,167400.0
2008-07-31 11:10:00,39.76,39.84,39.67,39.7,189100.0,27.7179,27.7737,27.6552,27.6761,189100.0
2008-07-31 11:15:00,39.71,40.02,39.71,39.95,215100.0,27.6831,27.8992,27.6831,27.8504,215100.0
2008-07-31 11:20:00,39.95,39.96,39.73,39.9,171400.0,27.8504,27.8574,27.697,27.8155,171400.0
2008-07-31 11:25:00,39.9,39.9,39.58,39.61,165800.0,27.8155,27.8155,27.5924,27.6134,165800.0
2008-07-31 11:30:00,39.6,39.7,39.35,39.6,223400.0,27.6064,27.6761,27.4321,27.6064,223400.0
2008-07-31 11:35:00,39.61,39.95,39.59,39.89,190300.0,27.6134,27.8504,27.5994,27.8086,190300.0
2008-07-31 11:40:00,39.89,39.97,39.73,39.8,123300.0,27.8086,27.8643,27.697,27.7458,123300.0
2008-07-31 11:45:00,39.8,39.84,39.7,39.79,88700.0,27.7458,27.7737,27.6761,27.7388,88700.0
2008-07-31 11:50:00,39.77,39.82,39.63,39.67,128700.0,27.7249,27.7598,27.6273,27.6552,128700.0
2008-07-31 11:55:00,39.68,39.74,39.57,39.57,140700.0,27.6622,27.704,27.5855,27.5855,140700.0
2008-07-31 12:00:00,39.58,39.68,39.51,39.51,89900.0,27.5924,27.6622,27.5436,27.5436,89900.0
2008-07-31 12:05:00,39.52,39.63,39.47,39.6,93800.0,27.5506,27.6273,27.5158,27.6064,93800.0
2008-07-31 12:10:00,39.61,39.61,39.38,39.41,133900.0,27.6134,27.6134,27.453,27.4739,133900.0
2008-07-31 12:15:00,39.4,39.42,39.25,39.37,161000.0,27.467,27.4809,27.3624,27.446,161000.0
2008-07-31 12:20:00,39.39,39.68,39.25,39.62,151600.0,27.46,27.6622,27.3624,27.6203,151600.0
2008-07-31 12:25:00,39.63,39.68,39.48,39.52,76500.0,27.6273,27.6622,27.5227,27.5506,76500.0
2008-07-31 12:30:00,39.52,39.6,39.43,39.58,94700.0,27.5506,27.6064,27.4879,27.5924,94700.0
2008-07-31 12:35:00,39.59,39.61,39.47,39.56,68200.0,27.5994,27.6134,27.5158,27.5785,68200.0
2008-07-31 12:40:00,39.56,39.82,39.43,39.75,191800.0,27.5785,27.7598,27.4879,27.711,191800.0
2008-07-31 12:45:00,39.75,39.81,39.65,39.67,109800.0,27.711,27.7528,27.6412,27.6552,109800.0
2008-07-31 12:50:00,39.67,39.76,39.6,39.75,98600.0,27.6552,27.7179,27.6064,27.711,98600.0
2008-07-31 12:55:00,39.75,39.75,39.65,39.71,111100.0,27.711,27.711,27.6412,27.6831,111100.0
2008-07-31 13:00:00,39.71,39.89,39.7,39.84,170800.0,27.6831,27.8086,27.6761,27.7737,170800.0
2008-07-31 13:05:00,39.84,39.89,39.76,39.84,124600.0,27.7737,27.8086,27.7179,27.7737,124600.0
2008-07-31 13:10:00,39.84,40.0,39.79,39.97,269700.0,27.7737,27.8852,27.7388,27.8643,269700.0
2008-07-31 13:15:00,39.97,39.99,39.88,39.9,189400.0,27.8643,27.8783,27.8016,27.8155,189400.0
2008-07-31 13:20:00,39.89,39.95,39.82,39.82,83200.0,27.8086,27.8504,27.7598,27.7598,83200.0
2008-07-31 13:25:00,39.82,39.85,39.77,39.78,88700.0,27.7598,27.7807,27.7249,27.7319,88700.0
2008-07-31 13:30:00,39.77,39.79,39.62,39.63,99500.0,27.7249,27.7388,27.6203,27.6273,99500.0
2008-07-31 13:35:00,39.62,39.66,39.57,39.62,93100.0,27.6203,27.6482,27.5855,27.6203,93100.0
2008-07-31 13:40:00,39.62,39.77,39.62,39.76,66700.0,27.6203,27.7249,27.6203,27.7179,66700.0
2008-07-31 13:45:00,39.76,39.77,39.67,39.72,52100.0,27.7179,27.7249,27.6552,27.69,52100.0
2008-07-31 13:50:00,39.73,39.84,39.7,39.76,120100.0,27.697,27.7737,27.6761,27.7179,120100.0
2008-07-31 13:55:00,39.77,39.77,39.53,39.54,123400.0,27.7249,27.7249,27.5576,27.5646,123400.0
2008-07-31 14:00:00,39.55,39.75,39.54,39.75,140200.0,27.5715,27.711,27.5646,27.711,140200.0
2008-07-31 14:05:00,39.77,39.83,39.7,39.82,102200.0,27.7249,27.7667,27.6761,27.7598,102200.0
2008-07-31 14:10:00,39.83,39.85,39.7,39.85,150700.0,27.7667,27.7807,27.6761,27.7807,150700.0
2008-07-31 14:15:00,39.85,40.05,39.79,39.94,213500.0,27.7807,27.9201,27.7388,27.8434,213500.0
2008-07-31 14:20:00,39.95,39.98,39.81,39.81,128600.0,27.8504,27.8713,27.7528,27.7528,128600.0
2008-07-31 14:25:00,39.79,39.92,39.73,39.75,127600.0,27.7388,27.8295,27.697,27.711,127600.0
2008-07-31 14:30:00,39.75,40.16,39.74,40.12,197900.0,27.711,27.9968,27.704,27.9689,197900.0
2008-07-31 14:35:00,40.12,40.23,39.95,40.15,198900.0,27.9689,28.0456,27.8504,27.9898,198900.0
2008-07-31 14:40:00,40.15,40.24,40.06,40.17,201000.0,27.9898,28.0526,27.9271,28.0038,201000.0
2008-07-31 14:45:00,40.18,40.19,39.99,40.06,170100.0,28.0107,28.0177,27.8783,27.9271,170100.0
2008-07-31 14:50:00,40.06,40.16,39.8,39.84,146300.0,27.9271,27.9968,27.7458,27.7737,146300.0
2008-07-31 14:55:00,39.85,39.89,39.75,39.82,114500.0,27.7807,27.8086,27.711,27.7598,114500.0
2008-07-31 15:00:00,39.82,39.96,39.8,39.83,129300.0,27.7598,27.8574,27.7458,27.7667,129300.0
2008-07-31 15:05:00,39.84,39.9,39.72,39.81,171400.0,27.7737,27.8155,27.69,27.7528,171400.0
2008-07-31 15:10:00,39.81,39.84,39.73,39.83,94500.0,27.7528,27.7737,27.697,27.7667,94500.0
2008-07-31 15:15:00,39.83,39.85,39.51,39.69,212400.0,27.7667,27.7807,27.5436,27.6691,212400.0
2008-07-31 15:20:00,39.68,39.78,39.61,39.61,157600.0,27.6622,27.7319,27.6134,27.6134,157600.0
2008-07-31 15:25:00,39.61,39.78,39.56,39.67,146100.0,27.6134,27.7319,27.5785,27.6552,146100.0
2008-07-31 15:30:00,39.67,39.68,39.52,39.59,255000.0,27.6552,27.6622,27.5506,27.5994,255000.0
2008-07-31 15:35:00,39.59,39.67,39.47,39.47,178500.0,27.5994,27.6552,27.5158,27.5158,178500.0
2008-07-31 15:40:00,39.47,39.58,39.36,39.44,351300.0,27.5158,27.5924,27.4391,27.4948,351300.0
2008-07-31 15:45:00,39.45,39.56,39.41,39.51,420000.0,27.5018,27.5785,27.4739,27.5436,420000.0
2008-07-31 15:50:00,39.51,39.59,39.37,39.37,580000.0,27.5436,27.5994,27.446,27.446,580000.0
2008-07-31 15:55:00,39.38,39.5,39.36,39.49,559200.0,27.453,27.5367,27.4391,27.5297,559200.0
2008-08-01 09:30:00,39.67,39.97,39.52,39.89,279300.0,27.6552,27.8643,27.5506,27.8086,279300.0
2008-08-01 09:35:00,39.89,40.27,39.84,40.01,311800.0,27.8086,28.0735,27.7737,27.8922,311800.0
2008-08-01 09:40:00,40.01,40.33,39.9,40.3,415000.0,27.8922,28.1153,27.8155,28.0944,415000.0
2008-08-01 09:45:00,40.33,40.52,40.14,40.27,521700.0,28.1153,28.2477,27.9828,28.0735,521700.0
2008-08-01 09:50:00,40.27,40.53,40.13,40.29,621200.0,28.0735,28.2547,27.9759,28.0874,621200.0
2008-08-01 09:55:00,40.28,40.49,40.13,40.4,577000.0,28.0804,28.2268,27.9759,28.1641,577000.0
2008-08-01 10:00:00,40.39,40.65,39.89,40.08,790800.0,28.1571,28.3384,27.8086,27.941,790800.0
2008-08-01 10:05:00,40.07,40.13,39.7,39.94,395900.0,27.934,27.9759,27.6761,27.8434,395900.0
2008-08-01 10:10:00,39.94,40.11,39.9,40.09,250000.0,27.8434,27.9619,27.8155,27.948,250000.0
2008-08-01 10:15:00,40.08,40.12,39.73,39.75,397000.0,27.941,27.9689,27.697,27.711,397000.0
2008-08-01 10:20:00,39.76,39.85,39.15,39.49,362100.0,27.7179,27.7807,27.2927,27.5297,362100.0
2008-08-01 10:25:00,39.52,39.86,39.48,39.72,296400.0,27.5506,27.7876,27.5227,27.69,296400.0
2008-08-01 10:30:00,39.73,40.0,39.72,39.93,280600.0,27.697,27.8852,27.69,27.8364,280600.0
2008-08-01 10:35:00,39.93,40.07,39.83,40.04,323100.0,27.8364,27.934,27.7667,27.9131,323100.0
2008-08-01 10:40:00,40.04,40.31,39.83,39.83,282600.0,27.9131,28.1014,27.7667,27.7667,282600.0
2008-08-01 10:45:00,39.83,40.15,39.75,40.11,184700.0,27.7667,27.9898,27.711,27.9619,184700.0
2008-08-01 10:50:00,40.14,40.16,39.85,40.05,157900.0,27.9828,27.9968,27.7807,27.9201,157900.0
2008-08-01 10:55:00,40.08,40.25,40.03,40.12,121400.0,27.941,28.0595,27.9062,27.9689,121400.0
2008-08-01 11:00:00,40.11,40.24,40.0,40.0,124100.0,27.9619,28.0526,27.8852,27.8852,124100.0
2008-08-01 11:05:00,40.0,40.04,39.91,40.02,103300.0,27.8852,27.9131,27.8225,27.8992,103300.0
2008-08-01 11:10:00,40.02,40.16,40.0,40.03,119100.0,27.8992,27.9968,27.8852,27.9062,119100.0
2008-08-01 11:15:00,40.04,40.32,40.01,40.3,195000.0,27.9131,28.1083,27.8922,28.0944,195000.0
2008-08-01 11:20:00,40.29,40.4,40.22,40.35,147400.0,28.0874,28.1641,28.0386,28.1292,147400.0
2008-08-01 11:25:00,40.36,40.52,40.33,40.43,120700.0,28.1362,28.2477,28.1153,28.185,120700.0
2008-08-01 11:30:00,40.45,40.69,40.38,40.58,183100.0,28.1989,28.3663,28.1502,28.2896,183100.0
2008-08-01 11:35:00,40.56,40.74,40.56,40.7,268800.0,28.2756,28.4011,28.2756,28.3732,268800.0
2008-08-01 11:40:00,40.7,40.71,40.59,40.68,228400.0,28.3732,28.3802,28.2965,28.3593,228400.0
2008-08-01 11:45:00,40.68,40.7,40.43,40.55,166500.0,28.3593,28.3732,28.185,28.2687,166500.0
2008-08-01 11:50:00,40.54,40.55,40.42,40.49,148600.0,28.2617,28.2687,28.178,28.2268,148600.0
2008-08-01 11:55:00,40.49,40.59,40.46,40.49,174400.0,28.2268,28.2965,28.2059,28.2268,174400.0
2008-08-01 12:00:00,40.49,40.5,40.27,40.5,242800.0,28.2268,28.2338,28.0735,28.2338,242800.0
2008-08-01 12:05:00,40.5,40.61,40.42,40.53,180800.0,28.2338,28.3105,28.178,28.2547,180800.0
2008-08-01 12:10:00,40.53,40.88,40.52,40.79,255100.0,28.2547,28.4987,28.2477,28.436,255100.0
2008-08-01 12:15:00,40.79,40.8,40.59,40.6,176600.0,28.436,28.4429,28.2965,28.3035,176600.0
2008-08-01 12:20:00,40.61,40.78,40.59,40.76,120100.0,28.3105,28.429,28.2965,28.4151,120100.0
2008-08-01 12:25:00,40.75,40.83,40.7,40.76,115200.0,28.4081,28.4639,28.3732,28.4151,115200.0
2008-08-01 12:30:00,40.75,40.75,40.49,40.58,177600.0,28.4081,28.4081,28.2268,28.2896,177600.0
2008-08-01 12:35:00,40.59,40.79,40.59,40.66,122800.0,28.2965,28.436,28.2965,28.3453,122800.0
2008-08-01 12:40:00,40.67,40.69,40.51,40.64,152300.0,28.3523,28.3663,28.2408,28.3314,152300.0
2008-08-01 12:45:00,40.65,40.76,40.64,40.71,94200.0,28.3384,28.4151,28.3314,28.3802,94200.0
2008-08-01 12:50:00,40.72,40.73,40.46,40.53,138100.0,28.3872,28.3941,28.2059,28.2547,138100.0
2008-08-01 12:55:00,40.54,40.58,40.45,40.51,153300.0,28.2617,28.2896,28.1989,28.2408,153300.0
2008-08-01 13:00:00,40.5,40.75,40.49,40.72,121500.0,28.2338,28.4081,28.2268,28.3872,121500.0
2008-08-01 13:05:00,40.72,40.81,40.66,40.67,149100.0,28.3872,28.4499,28.3453,28.3523,149100.0
2008-08-01 13:10:00,40.67,40.83,40.66,40.72,113600.0,28.3523,28.4639,28.3453,28.3872,113600.0
2008-08-01 13:15:00,40.72,40.99,40.67,40.99,209300.0,28.3872,28.5754,28.3523,28.5754,209300.0
2008-08-01 13:20:00,40.98,41.07,40.92,40.98,260900.0,28.5684,28.6312,28.5266,28.5684,260900.0
2008-08-01 13:25:00,41.0,41.2,40.96,41.02,272300.0,28.5824,28.7218,28.5545,28.5963,272300.0
2008-08-01 13:30:00,41.02,41.12,40.73,40.86,244900.0,28.5963,28.666,28.3941,28.4848,244900.0
2008-08-01 13:35:00,40.86,41.0,40.76,40.94,125400.0,28.4848,28.5824,28.4151,28.5405,125400.0
2008-08-01 13:40:00,40.94,41.12,40.93,40.99,226000.0,28.5405,28.666,28.5336,28.5754,226000.0
2008-08-01 13:45:00,41.0,41.15,40.87,41.1,123000.0,28.5824,28.6869,28.4917,28.6521,123000.0
2008-08-01 13:50:00,41.1,41.13,40.87,40.87,210000.0,28.6521,28.673,28.4917,28.4917,210000.0
2008-08-01 13:55:00,40.88,40.96,40.82,40.85,157000.0,28.4987,28.5545,28.4569,28.4778,157000.0
2008-08-01 14:00:00,40.85,40.94,40.63,40.65,253500.0,28.4778,28.5405,28.3244,28.3384,253500.0
2008-08-01 14:05:00,40.65,40.82,40.6,40.79,186500.0,28.3384,28.4569,28.3035,28.436,186500.0
2008-08-01 14:10:00,40.79,40.81,40.69,40.73,116700.0,28.436,28.4499,28.3663,28.3941,116700.0
2008-08-01 14:15:00,40.71,40.9,40.62,40.74,207200.0,28.3802,28.5127,28.3175,28.4011,207200.0
2008-08-01 14:20:00,40.77,40.87,40.71,40.72,77000.0,28.422,28.4917,28.3802,28.3872,77000.0
2008-08-01 14:25:00,40.71,40.83,40.69,40.83,64100.0,28.3802,28.4639,28.3663,28.4639,64100.0
2008-08-01 14:30:00,40.82,40.83,40.74,40.78,66600.0,28.4569,28.4639,28.4011,28.429,66600.0
2008-08-01 14:35:00,40.77,40.9,40.75,40.89,101200.0,28.422,28.5127,28.4081,28.5057,101200.0
2008-08-01 14:40:00,40.89,41.05,40.7,41.04,262800.0,28.5057,28.6172,28.3732,28.6103,262800.0
2008-08-01 14:45:00,41.04,41.04,40.9,41.02,110800.0,28.6103,28.6103,28.5127,28.5963,110800.0
2008-08-01 14:50:00,41.0,41.04,40.85,40.91,129100.0,28.5824,28.6103,28.4778,28.5196,129100.0
2008-08-01 14:55:00,40.91,41.14,40.91,41.12,140800.0,28.5196,28.68,28.5196,28.666,140800.0
2008-08-01 15:00:00,41.13,41.2,40.98,41.01,250500.0,28.673,28.7218,28.5684,28.5893,250500.0
2008-08-01 15:05:00,41.0,41.09,40.9,41.09,227200.0,28.5824,28.6451,28.5127,28.6451,227200.0
2008-08-01 15:10:00,41.1,41.2,41.0,41.07,246000.0,28.6521,28.7218,28.5824,28.6312,246000.0
2008-08-01 15:15:00,41.07,41.2,41.06,41.14,157400.0,28.6312,28.7218,28.6242,28.68,157400.0
2008-08-01 15:20:00,41.14,41.2,41.03,41.06,157300.0,28.68,28.7218,28.6033,28.6242,157300.0
2008-08-01 15:25:00,41.04,41.25,41.01,41.24,308900.0,28.6103,28.7567,28.5893,28.7497,308900.0
2008-08-01 15:30:00,41.24,41.51,41.19,41.51,395200.0,28.7497,28.9379,28.7148,28.9379,395200.0
2008-08-01 15:35:00,41.51,41.73,41.45,41.59,597400.0,28.9379,29.0913,28.8961,28.9937,597400.0
2008-08-01 15:40:00,41.59,41.6,41.3,41.3,384300.0,28.9937,29.0007,28.7915,28.7915,384300.0
2008-08-01 15:45:00,41.29,41.32,41.14,41.25,564100.0,28.7845,28.8055,28.68,28.7567,564100.0
2008-08-01 15:50:00,41.25,41.32,41.17,41.18,484900.0,28.7567,28.8055,28.7009,28.7079,484900.0
2008-08-01 15:55:00,41.18,41.18,41.0,41.04,733900.0,28.7079,28.7079,28.5824,28.6103,733900.0
2008-08-04 09:30:00,40.56,40.75,40.1,40.5,281100.0,28.2756,28.4081,27.955,28.2338,281100.0
2008-08-04 09:35:00,40.57,41.08,40.48,40.71,335500.0,28.2826,28.6381,28.2199,28.3802,335500.0
2008-08-04 09:40:00,40.71,41.29,40.61,41.25,207400.0,28.3802,28.7845,28.3105,28.7567,207400.0
2008-08-04 09:45:00,41.23,41.23,40.86,41.08,213100.0,28.7427,28.7427,28.4848,28.6381,213100.0
2008-08-04 09:50:00,41.07,41.17,40.98,41.02,186200.0,28.6312,28.7009,28.5684,28.5963,186200.0
2008-08-04 09:55:00,41.02,41.04,40.61,40.67,319300.0,28.5963,28.6103,28.3105,28.3523,319300.0
2008-08-04 10:00:00,40.67,40.8,40.44,40.5,232100.0,28.3523,28.4429,28.192,28.2338,232100.0
2008-08-04 10:05:00,40.49,40.83,40.49,40.79,169800.0,28.2268,28.4639,28.2268,28.436,169800.0
2008-08-04 10:10:00,40.75,40.79,40.62,40.67,176000.0,28.4081,28.436,28.3175,28.3523,176000.0
2008-08-04 10:15:00,40.68,40.85,40.67,40.71,300000.0,28.3593,28.4778,28.3523,28.3802,300000.0
2008-08-04 10:20:00,40.71,40.88,40.67,40.79,242600.0,28.3802,28.4987,28.3523,28.436,242600.0
2008-08-04 10:25:00,40.77,41.1,40.73,40.97,177600.0,28.422,28.6521,28.3941,28.5615,177600.0
2008-08-04 10:30:00,40.96,41.31,40.91,41.19,259500.0,28.5545,28.7985,28.5196,28.7148,259500.0
2008-08-04 10:35:00,41.19,41.49,41.15,41.16,231900.0,28.7148,28.924,28.6869,28.6939,231900.0
2008-08-04 10:40:00,41.17,41.42,41.17,41.23,161200.0,28.7009,28.8752,28.7009,28.7427,161200.0
2008-08-04 10:45:00,41.23,41.33,41.13,41.17,208700.0,28.7427,28.8124,28.673,28.7009,208700.0
2008-08-04 10:50:00,41.17,41.31,41.11,41.29,199900.0,28.7009,28.7985,28.6591,28.7845,199900.0
2008-08-04 10:55:00,41.29,41.37,41.14,41.16,89400.0,28.7845,28.8403,28.68,28.6939,89400.0
2008-08-04 11:00:00,41.16,41.24,40.99,41.23,261000.0,28.6939,28.7497,28.5754,28.7427,261000.0
2008-08-04 11:05:00,41.22,41.22,41.07,41.19,137900.0,28.7357,28.7357,28.6312,28.7148,137900.0
2008-08-04 11:10:00,41.18,41.24,41.07,41.1,172800.0,28.7079,28.7497,28.6312,28.6521,172800.0
2008-08-04 11:15:00,41.09,41.15,40.95,41.0,254200.0,28.6451,28.6869,28.5475,28.5824,254200.0
2008-08-04 11:20:00,41.0,41.12,40.9,41.12,147500.0,28.5824,28.666,28.5127,28.666,147500.0
2008-08-04 11:25:00,41.13,41.47,41.09,41.23,237200.0,28.673,28.91,28.6451,28.7427,237200.0
2008-08-04 11:30:00,41.23,41.6,41.2,41.52,214600.0,28.7427,29.0007,28.7218,28.9449,214600.0
2008-08-04 11:35:00,41.51,41.62,41.35,41.62,258100.0,28.9379,29.0146,28.8264,29.0146,258100.0
2008-08-04 11:40:00,41.62,41.95,41.5,41.55,365800.0,29.0146,29.2446,28.9309,28.9658,365800.0
2008-08-04 11:45:00,41.56,41.63,41.42,41.57,194000.0,28.9728,29.0216,28.8752,28.9797,194000.0
2008-08-04 11:50:00,41.56,41.89,41.56,41.74,336300.0,28.9728,29.2028,28.9728,29.0982,336300.0
2008-08-04 11:55:00,41.74,41.95,41.73,41.95,222200.0,29.0982,29.2446,29.0913,29.2446,222200.0
2008-08-04 12:00:00,41.95,41.97,41.86,41.86,198300.0,29.2446,29.2586,29.1819,29.1819,198300.0
2008-08-04 12:05:00,41.86,42.25,41.8,42.19,401400.0,29.1819,29.4538,29.1401,29.412,401400.0
2008-08-04 12:10:00,42.18,42.4,42.13,42.36,342800.0,29.405,29.5584,29.3701,29.5305,342800.0
2008-08-04 12:15:00,42.35,42.51,42.32,42.36,371100.0,29.5235,29.635,29.5026,29.5305,371100.0
2008-08-04 12:20:00,42.37,42.45,42.19,42.21,274100.0,29.5374,29.5932,29.412,29.4259,274100.0
2008-08-04 12:25:00,42.19,42.25,42.1,42.16,234400.0,29.412,29.4538,29.3492,29.391,234400.0
2008-08-04 12:30:00,42.15,42.3,42.1,42.22,224100.0,29.3841,29.4886,29.3492,29.4329,224100.0
2008-08-04 12:35:00,42.23,42.23,41.9,42.09,205600.0,29.4398,29.4398,29.2098,29.3422,205600.0
2008-08-04 12:40:00,42.06,42.21,42.03,42.2,141200.0,29.3213,29.4259,29.3004,29.4189,141200.0
2008-08-04 12:45:00,42.19,42.29,42.11,42.11,161300.0,29.412,29.4817,29.3562,29.3562,161300.0
2008-08-04 12:50:00,42.1,42.1,41.93,42.06,166200.0,29.3492,29.3492,29.2307,29.3213,166200.0
2008-08-04 12:55:00,42.06,42.08,41.85,41.85,186700.0,29.3213,29.3353,29.1749,29.1749,186700.0
2008-08-04 13:00:00,41.85,41.87,41.77,41.8,260100.0,29.1749,29.1889,29.1192,29.1401,260100.0
2008-08-04 13:05:00,41.8,41.81,41.65,41.74,203400.0,29.1401,29.147,29.0355,29.0982,203400.0
2008-08-04 13:10:00,41.74,41.87,41.7,41.85,145800.0,29.0982,29.1889,29.0704,29.1749,145800.0
2008-08-04 13:15:00,41.84,41.95,41.8,41.87,287900.0,29.168,29.2446,29.1401,29.1889,287900.0
2008-08-04 13:20:00,41.87,41.87,41.66,41.71,182000.0,29.1889,29.1889,29.0425,29.0773,182000.0
2008-08-04 13:25:00,41.7,41.73,41.57,41.57,104900.0,29.0704,29.0913,28.9797,28.9797,104900.0
2008-08-04 13:30:00,41.57,41.7,41.5,41.68,169900.0,28.9797,29.0704,28.9309,29.0564,169900.0
2008-08-04 13:35:00,41.68,41.74,41.62,41.72,150400.0,29.0564,29.0982,29.0146,29.0843,150400.0
2008-08-04 13:40:00,41.73,41.93,41.73,41.87,185800.0,29.0913,29.2307,29.0913,29.1889,185800.0
2008-08-04 13:45:00,41.86,41.88,41.72,41.81,80900.0,29.1819,29.1958,29.0843,29.147,80900.0
2008-08-04 13:50:00,41.82,41.92,41.79,41.83,122300.0,29.154,29.2237,29.1331,29.161,122300.0
2008-08-04 13:55:00,41.82,41.87,41.79,41.8,128200.0,29.154,29.1889,29.1331,29.1401,128200.0
2008-08-04 14:00:00,41.8,41.87,41.75,41.82,178900.0,29.1401,29.1889,29.1052,29.154,178900.0
2008-08-04 14:05:00,41.82,41.95,41.81,41.88,151400.0,29.154,29.2446,29.147,29.1958,151400.0
2008-08-04 14:10:00,41.87,41.92,41.8,41.83,152000.0,29.1889,29.2237,29.1401,29.161,152000.0
2008-08-04 14:15:00,41.84,41.85,41.77,41.81,146000.0,29.168,29.1749,29.1192,29.147,146000.0
2008-08-04 14:20:00,41.83,41.98,41.8,41.87,233200.0,29.161,29.2656,29.1401,29.1889,233200.0
2008-08-04 14:25:00,41.88,41.89,41.8,41.85,140000.0,29.1958,29.2028,29.1401,29.1749,140000.0
2008-08-04 14:30:00,41.84,41.96,41.79,41.83,197400.0,29.168,29.2516,29.1331,29.161,197400.0
2008-08-04 14:35:00,41.84,41.9,41.79,41.89,158600.0,29.168,29.2098,29.1331,29.2028,158600.0
2008-08-04 14:40:00,41.9,42.0,41.8,41.98,251100.0,29.2098,29.2795,29.1401,29.2656,251100.0
2008-08-04 14:45:00,41.99,42.05,41.94,41.95,304700.0,29.2725,29.3144,29.2377,29.2446,304700.0
2008-08-04 14:50:00,41.95,41.95,41.78,41.79,181400.0,29.2446,29.2446,29.1261,29.1331,181400.0
2008-08-04 14:55:00,41.79,41.94,41.77,41.88,128500.0,29.1331,29.2377,29.1192,29.1958,128500.0
2008-08-04 15:00:00,41.87,41.93,41.85,41.87,159200.0,29.1889,29.2307,29.1749,29.1889,159200.0
2008-08-04 15:05:00,41.87,41.95,41.76,41.94,212200.0,29.1889,29.2446,29.1122,29.2377,212200.0
2008-08-04 15:10:00,41.95,42.07,41.94,41.99,230300.0,29.2446,29.3283,29.2377,29.2725,230300.0
2008-08-04 15:15:00,42.01,42.25,42.01,42.19,337000.0,29.2865,29.4538,29.2865,29.412,337000.0
2008-08-04 15:20:00,42.2,42.2,41.95,42.03,428600.0,29.4189,29.4189,29.2446,29.3004,428600.0
2008-08-04 15:25:00,42.03,42.11,41.9,41.91,290700.0,29.3004,29.3562,29.2098,29.2168,290700.0
2008-08-04 15:30:00,41.91,41.93,41.79,41.84,283600.0,29.2168,29.2307,29.1331,29.168,283600.0
2008-08-04 15:35:00,41.84,41.94,41.76,41.77,269000.0,29.168,29.2377,29.1122,29.1192,269000.0
2008-08-04 15:40:00,41.77,41.77,41.36,41.43,435700.0,29.1192,29.1192,28.8333,28.8821,435700.0
2008-08-04 15:45:00,41.43,41.61,41.42,41.56,275000.0,28.8821,29.0076,28.8752,28.9728,275000.0
2008-08-04 15:50:00,41.56,41.57,41.4,41.47,351700.0,28.9728,28.9797,28.8612,28.91,351700.0
2008-08-04 15:55:00,41.47,41.6,41.43,41.47,617300.0,28.91,29.0007,28.8821,28.91,617300.0
2008-08-05 09:30:00,41.91,42.58,41.78,42.38,458500.0,29.2168,29.6838,29.1261,29.5444,458500.0
2008-08-05 09:35:00,42.39,42.39,41.72,41.96,352500.0,29.5514,29.5514,29.0843,29.2516,352500.0
2008-08-05 09:40:00,41.97,42.2,41.93,42.05,186800.0,29.2586,29.4189,29.2307,29.3144,186800.0
2008-08-05 09:45:00,42.02,42.12,41.81,41.99,267200.0,29.2934,29.3632,29.147,29.2725,267200.0
2008-08-05 09:50:00,42.0,42.15,41.91,41.93,301400.0,29.2795,29.3841,29.2168,29.2307,301400.0
2008-08-05 09:55:00,41.94,42.24,41.55,42.23,354300.0,29.2377,29.4468,28.9658,29.4398,354300.0
2008-08-05 10:00:00,42.24,42.63,42.17,42.58,532700.0,29.4468,29.7187,29.398,29.6838,532700.0
2008-08-05 10:05:00,42.57,42.61,42.21,42.41,278800.0,29.6769,29.7048,29.4259,29.5653,278800.0
2008-08-05 10:10:00,42.4,42.59,42.34,42.49,188800.0,29.5584,29.6908,29.5165,29.6211,188800.0
2008-08-05 10:15:00,42.48,42.48,42.26,42.37,163600.0,29.6141,29.6141,29.4608,29.5374,163600.0
2008-08-05 10:20:00,42.36,42.54,42.26,42.34,231100.0,29.5305,29.656,29.4608,29.5165,231100.0
2008-08-05 10:25:00,42.33,42.35,42.11,42.2,231300.0,29.5096,29.5235,29.3562,29.4189,231300.0
2008-08-05 10:30:00,42.21,42.32,42.16,42.24,247900.0,29.4259,29.5026,29.391,29.4468,247900.0
2008-08-05 10:35:00,42.24,42.24,42.04,42.04,241400.0,29.4468,29.4468,29.3074,29.3074,241400.0
2008-08-05 10:40:00,42.05,42.18,41.99,42.14,180100.0,29.3144,29.405,29.2725,29.3771,180100.0
2008-08-05 10:45:00,42.14,42.23,42.01,42.16,145300.0,29.3771,29.4398,29.2865,29.391,145300.0
2008-08-05 10:50:00,42.16,42.67,42.12,42.43,254400.0,29.391,29.7466,29.3632,29.5793,254400.0
2008-08-05 10:55:00,42.45,42.48,42.39,42.44,99500.0,29.5932,29.6141,29.5514,29.5862,99500.0
2008-08-05 11:00:00,42.45,42.49,42.34,42.42,101800.0,29.5932,29.6211,29.5165,29.5723,101800.0
2008-08-05 11:05:00,42.42,42.44,42.06,42.33,113200.0,29.5723,29.5862,29.3213,29.5096,113200.0
2008-08-05 11:10:00,42.32,42.5,42.32,42.45,119900.0,29.5026,29.6281,29.5026,29.5932,119900.0
2008-08-05 11:15:00,42.47,42.51,42.31,42.37,186600.0,29.6072,29.635,29.4956,29.5374,186600.0
2008-08-05 11:20:00,42.37,42.42,42.26,42.27,174900.0,29.5374,29.5723,29.4608,29.4677,174900.0
2008-08-05 11:25:00,42.29,42.42,42.24,42.41,164600.0,29.4817,29.5723,29.4468,29.5653,164600.0
2008-08-05 11:30:00,42.41,42.45,42.28,42.31,134100.0,29.5653,29.5932,29.4747,29.4956,134100.0
2008-08-05 11:35:00,42.3,42.45,42.25,42.43,97600.0,29.4886,29.5932,29.4538,29.5793,97600.0
2008-08-05 11:40:00,42.43,42.45,42.33,42.38,132700.0,29.5793,29.5932,29.5096,29.5444,132700.0
2008-08-05 11:45:00,42.38,42.52,42.37,42.42,129800.0,29.5444,29.642,29.5374,29.5723,129800.0
2008-08-05 11:50:00,42.42,42.55,42.37,42.44,135300.0,29.5723,29.6629,29.5374,29.5862,135300.0
2008-08-05 11:55:00,42.45,42.5,42.35,42.48,129800.0,29.5932,29.6281,29.5235,29.6141,129800.0
2008-08-05 12:00:00,42.48,42.49,42.34,42.41,127600.0,29.6141,29.6211,29.5165,29.5653,127600.0
2008-08-05 12:05:00,42.41,42.44,42.31,42.34,107700.0,29.5653,29.5862,29.4956,29.5165,107700.0
2008-08-05 12:10:00,42.35,42.44,42.33,42.4,118400.0,29.5235,29.5862,29.5096,29.5584,118400.0
2008-08-05 12:15:00,42.4,42.65,42.4,42.59,149000.0,29.5584,29.7326,29.5584,29.6908,149000.0
2008-08-05 12:20:00,42.58,42.73,42.58,42.7,136500.0,29.6838,29.7884,29.6838,29.7675,136500.0
2008-08-05 12:25:00,42.7,42.9,42.66,42.82,157800.0,29.7675,29.9069,29.7396,29.8512,157800.0
2008-08-05 12:30:00,42.81,42.85,42.75,42.8,133700.0,29.8442,29.8721,29.8024,29.8372,133700.0
2008-08-05 12:35:00,42.81,42.88,42.81,42.86,114100.0,29.8442,29.893,29.8442,29.879,114100.0
2008-08-05 12:40:00,42.87,42.88,42.83,42.85,115600.0,29.886,29.893,29.8581,29.8721,115600.0
2008-08-05 12:45:00,42.84,42.85,42.72,42.8,293900.0,29.8651,29.8721,29.7814,29.8372,293900.0
2008-08-05 12:50:00,42.79,42.8,42.73,42.77,156400.0,29.8302,29.8372,29.7884,29.8163,156400.0
2008-08-05 12:55:00,42.77,42.85,42.74,42.83,148800.0,29.8163,29.8721,29.7954,29.8581,148800.0
2008-08-05 13:00:00,42.83,42.92,42.78,42.92,143200.0,29.8581,29.9209,29.8233,29.9209,143200.0
2008-08-05 13:05:00,42.92,42.94,42.88,42.92,194000.0,29.9209,29.9348,29.893,29.9209,194000.0
2008-08-05 13:10:00,42.92,42.93,42.88,42.91,189900.0,29.9209,29.9278,29.893,29.9139,189900.0
2008-08-05 13:15:00,42.9,42.95,42.88,42.9,137800.0,29.9069,29.9418,29.893,29.9069,137800.0
2008-08-05 13:20:00,42.9,42.95,42.88,42.9,169300.0,29.9069,29.9418,29.893,29.9069,169300.0
2008-08-05 13:25:00,42.9,42.94,42.88,42.93,161200.0,29.9069,29.9348,29.893,29.9278,161200.0
2008-08-05 13:30:00,42.93,43.04,42.92,42.98,199700.0,29.9278,30.0045,29.9209,29.9627,199700.0
2008-08-05 13:35:00,42.98,43.05,42.93,43.04,127600.0,29.9627,30.0115,29.9278,30.0045,127600.0
2008-08-05 13:40:00,43.04,43.1,43.0,43.0,189300.0,30.0045,30.0463,29.9766,29.9766,189300.0
2008-08-05 13:45:00,43.0,43.19,42.98,43.18,180500.0,29.9766,30.1091,29.9627,30.1021,180500.0
2008-08-05 13:50:00,43.19,43.2,43.04,43.14,214900.0,30.1091,30.1161,30.0045,30.0742,214900.0
2008-08-05 13:55:00,43.15,43.19,43.05,43.14,189600.0,30.0812,30.1091,30.0115,30.0742,189600.0
2008-08-05 14:00:00,43.14,43.18,43.05,43.05,123300.0,30.0742,30.1021,30.0115,30.0115,123300.0
2008-08-05 14:05:00,43.05,43.2,43.01,43.02,176200.0,30.0115,30.1161,29.9836,29.9906,176200.0
2008-08-05 14:10:00,43.01,43.14,42.85,43.05,264100.0,29.9836,30.0742,29.8721,30.0115,264100.0
2008-08-05 14:15:00,43.05,43.5,42.95,43.18,382700.0,30.0115,30.3252,29.9418,30.1021,382700.0
2008-08-05 14:20:00,43.18,43.22,42.76,42.9,447200.0,30.1021,30.13,29.8093,29.9069,447200.0
2008-08-05 14:25:00,42.9,43.18,42.72,43.15,410300.0,29.9069,30.1021,29.7814,30.0812,410300.0
2008-08-05 14:30:00,43.15,43.23,42.93,43.16,193900.0,30.0812,30.137,29.9278,30.0882,193900.0
2008-08-05 14:35:00,43.15,43.23,42.88,42.88,184700.0,30.0812,30.137,29.893,29.893,184700.0
2008-08-05 14:40:00,42.88,43.43,42.88,43.42,189400.0,29.893,30.2764,29.893,30.2694,189400.0
2008-08-05 14:45:00,43.42,43.69,43.3,43.61,328200.0,30.2694,30.4577,30.1858,30.4019,328200.0
2008-08-05 14:50:00,43.61,43.63,43.36,43.44,209000.0,30.4019,30.4158,30.2276,30.2834,209000.0
2008-08-05 14:55:00,43.45,43.48,43.24,43.38,166600.0,30.2903,30.3113,30.1439,30.2415,166600.0
2008-08-05 15:00:00,43.38,43.64,43.31,43.63,224600.0,30.2415,30.4228,30.1927,30.4158,224600.0
2008-08-05 15:05:00,43.63,43.64,43.46,43.6,322800.0,30.4158,30.4228,30.2973,30.3949,322800.0
2008-08-05 15:10:00,43.6,43.74,43.58,43.69,351400.0,30.3949,30.4925,30.381,30.4577,351400.0
2008-08-05 15:15:00,43.68,43.68,43.45,43.52,303300.0,30.4507,30.4507,30.2903,30.3391,303300.0
2008-08-05 15:20:00,43.51,43.57,43.44,43.52,279500.0,30.3322,30.374,30.2834,30.3391,279500.0
2008-08-05 15:25:00,43.51,43.54,43.21,43.33,378900.0,30.3322,30.3531,30.123,30.2067,378900.0
2008-08-05 15:30:00,43.34,43.5,43.21,43.29,619100.0,30.2137,30.3252,30.123,30.1788,619100.0
2008-08-05 15:35:00,43.29,43.33,43.21,43.22,397300.0,30.1788,30.2067,30.123,30.13,397300.0
2008-08-05 15:40:00,43.22,43.5,43.2,43.26,923500.0,30.13,30.3252,30.1161,30.1579,923500.0
2008-08-05 15:45:00,43.23,43.31,43.2,43.26,597400.0,30.137,30.1927,30.1161,30.1579,597400.0
2008-08-05 15:50:00,43.25,43.28,43.13,43.21,637100.0,30.1509,30.1718,30.0673,30.123,637100.0
2008-08-05 15:55:00,43.22,43.22,43.05,43.1,608300.0,30.13,30.13,30.0115,30.0463,608300.0
2008-08-06 09:30:00,42.9,43.0,42.29,42.71,352200.0,29.9069,29.9766,29.4817,29.7745,352200.0
2008-08-06 09:35:00,42.73,42.74,42.37,42.48,227000.0,29.7884,29.7954,29.5374,29.6141,227000.0
2008-08-06 09:40:00,42.48,42.99,42.46,42.81,245800.0,29.6141,29.9697,29.6002,29.8442,245800.0
2008-08-06 09:45:00,42.79,42.95,42.75,42.89,337300.0,29.8302,29.9418,29.8024,29.8999,337300.0
2008-08-06 09:50:00,42.88,43.25,42.79,43.22,228400.0,29.893,30.1509,29.8302,30.13,228400.0
2008-08-06 09:55:00,43.2,43.42,43.13,43.14,310100.0,30.1161,30.2694,30.0673,30.0742,310100.0
2008-08-06 10:00:00,43.14,43.3,42.92,42.93,400400.0,30.0742,30.1858,29.9209,29.9278,400400.0
2008-08-06 10:05:00,42.94,43.26,42.77,43.1,219000.0,29.9348,30.1579,29.8163,30.0463,219000.0
2008-08-06 10:10:00,43.12,43.2,42.98,43.13,128300.0,30.0603,30.1161,29.9627,30.0673,128300.0
2008-08-06 10:15:00,43.11,43.19,43.0,43.1,120600.0,30.0533,30.1091,29.9766,30.0463,120600.0
2008-08-06 10:20:00,43.1,43.14,42.89,43.14,151700.0,30.0463,30.0742,29.8999,30.0742,151700.0
2008-08-06 10:25:00,43.14,43.14,42.99,42.99,79200.0,30.0742,30.0742,29.9697,29.9697,79200.0
2008-08-06 10:30:00,42.99,43.04,42.77,42.87,198300.0,29.9697,30.0045,29.8163,29.886,198300.0
2008-08-06 10:35:00,42.87,43.12,42.76,42.91,281500.0,29.886,30.0603,29.8093,29.9139,281500.0
2008-08-06 10:40:00,42.92,43.0,42.78,42.87,113300.0,29.9209,29.9766,29.8233,29.886,113300.0
2008-08-06 10:45:00,42.9,43.21,42.89,43.14,126700.0,29.9069,30.123,29.8999,30.0742,126700.0
2008-08-06 10:50:00,43.13,43.33,43.08,43.14,269600.0,30.0673,30.2067,30.0324,30.0742,269600.0
2008-08-06 10:55:00,43.16,43.3,43.13,43.17,88500.0,30.0882,30.1858,30.0673,30.0951,88500.0
2008-08-06 11:00:00,43.15,43.15,42.9,43.1,134800.0,30.0812,30.0812,29.9069,30.0463,134800.0
2008-08-06 11:05:00,43.11,43.14,42.8,43.01,176600.0,30.0533,30.0742,29.8372,29.9836,176600.0
2008-08-06 11:10:00,43.01,43.25,43.0,43.15,150000.0,29.9836,30.1509,29.9766,30.0812,150000.0
2008-08-06 11:15:00,43.15,43.29,43.1,43.2,119900.0,30.0812,30.1788,30.0463,30.1161,119900.0
2008-08-06 11:20:00,43.2,43.26,43.1,43.12,94000.0,30.1161,30.1579,30.0463,30.0603,94000.0
2008-08-06 11:25:00,43.12,43.33,43.1,43.28,226100.0,30.0603,30.2067,30.0463,30.1718,226100.0
2008-08-06 11:30:00,43.25,43.26,43.05,43.25,94600.0,30.1509,30.1579,30.0115,30.1509,94600.0
2008-08-06 11:35:00,43.25,43.27,43.14,43.19,113800.0,30.1509,30.1649,30.0742,30.1091,113800.0
2008-08-06 11:40:00,43.21,43.31,43.13,43.26,102400.0,30.123,30.1927,30.0673,30.1579,102400.0
2008-08-06 11:45:00,43.25,43.29,42.98,43.04,184200.0,30.1509,30.1788,29.9627,30.0045,184200.0
2008-08-06 11:50:00,43.06,43.08,42.9,42.99,185800.0,30.0185,30.0324,29.9069,29.9697,185800.0
2008-08-06 11:55:00,42.98,43.11,42.96,43.06,79000.0,29.9627,30.0533,29.9487,30.0185,79000.0
2008-08-06 12:00:00,43.05,43.16,42.91,43.11,134900.0,30.0115,30.0882,29.9139,30.0533,134900.0
2008-08-06 12:05:00,43.13,43.27,43.06,43.2,141100.0,30.0673,30.1649,30.0185,30.1161,141100.0
2008-08-06 12:10:00,43.19,43.2,43.05,43.09,69700.0,30.1091,30.1161,30.0115,30.0394,69700.0
2008-08-06 12:15:00,43.11,43.17,43.07,43.16,49300.0,30.0533,30.0951,30.0254,30.0882,49300.0
2008-08-06 12:20:00,43.16,43.3,43.14,43.26,90300.0,30.0882,30.1858,30.0742,30.1579,90300.0
2008-08-06 12:25:00,43.26,43.3,43.2,43.21,110900.0,30.1579,30.1858,30.1161,30.123,110900.0
2008-08-06 12:30:00,43.21,43.23,43.11,43.14,93300.0,30.123,30.137,30.0533,30.0742,93300.0
2008-08-06 12:35:00,43.14,43.17,43.06,43.12,75400.0,30.0742,30.0951,30.0185,30.0603,75400.0
2008-08-06 12:40:00,43.11,43.33,43.09,43.26,110700.0,30.0533,30.2067,30.0394,30.1579,110700.0
2008-08-06 12:45:00,43.26,43.33,43.11,43.12,143800.0,30.1579,30.2067,30.0533,30.0603,143800.0
2008-08-06 12:50:00,43.1,43.15,43.01,43.01,188800.0,30.0463,30.0812,29.9836,29.9836,188800.0
2008-08-06 12:55:00,43.0,43.2,42.91,43.2,156900.0,29.9766,30.1161,29.9139,30.1161,156900.0
2008-08-06 13:00:00,43.17,43.18,42.87,42.96,120600.0,30.0951,30.1021,29.886,29.9487,120600.0
2008-08-06 13:05:00,42.94,43.09,42.93,43.02,69000.0,29.9348,30.0394,29.9278,29.9906,69000.0
2008-08-06 13:10:00,43.02,43.07,42.97,42.99,50700.0,29.9906,30.0254,29.9557,29.9697,50700.0
2008-08-06 13:15:00,42.98,43.22,42.98,43.18,85600.0,29.9627,30.13,29.9627,30.1021,85600.0
2008-08-06 13:20:00,43.18,43.22,43.05,43.15,82000.0,30.1021,30.13,30.0115,30.0812,82000.0
2008-08-06 13:25:00,43.16,43.27,43.14,43.18,73900.0,30.0882,30.1649,30.0742,30.1021,73900.0
2008-08-06 13:30:00,43.2,43.27,43.18,43.24,147200.0,30.1161,30.1649,30.1021,30.1439,147200.0
2008-08-06 13:35:00,43.25,43.28,43.09,43.13,192500.0,30.1509,30.1718,30.0394,30.0673,192500.0
2008-08-06 13:40:00,43.12,43.28,43.03,43.21,127300.0,30.0603,30.1718,29.9975,30.123,127300.0
2008-08-06 13:45:00,43.22,43.25,43.0,43.04,169000.0,30.13,30.1509,29.9766,30.0045,169000.0
2008-08-06 13:50:00,43.04,43.04,42.92,42.97,179500.0,30.0045,30.0045,29.9209,29.9557,179500.0
2008-08-06 13:55:00,42.97,43.19,42.97,43.19,156000.0,29.9557,30.1091,29.9557,30.1091,156000.0
2008-08-06 14:00:00,43.17,43.23,43.06,43.21,89100.0,30.0951,30.137,30.0185,30.123,89100.0
2008-08-06 14:05:00,43.2,43.22,43.08,43.08,65100.0,30.1161,30.13,30.0324,30.0324,65100.0
2008-08-06 14:10:00,43.1,43.34,43.1,43.28,135100.0,30.0463,30.2137,30.0463,30.1718,135100.0
2008-08-06 14:15:00,43.28,43.5,43.27,43.43,251200.0,30.1718,30.3252,30.1649,30.2764,251200.0
2008-08-06 14:20:00,43.44,43.5,43.24,43.25,180200.0,30.2834,30.3252,30.1439,30.1509,180200.0
2008-08-06 14:25:00,43.25,43.28,43.13,43.17,83300.0,30.1509,30.1718,30.0673,30.0951,83300.0
2008-08-06 14:30:00,43.17,43.26,43.14,43.19,102400.0,30.0951,30.1579,30.0742,30.1091,102400.0
2008-08-06 14:35:00,43.18,43.24,43.11,43.15,112800.0,30.1021,30.1439,30.0533,30.0812,112800.0
2008-08-06 14:40:00,43.15,43.35,43.11,43.28,87700.0,30.0812,30.2206,30.0533,30.1718,87700.0
2008-08-06 14:45:00,43.27,43.35,43.22,43.35,77900.0,30.1649,30.2206,30.13,30.2206,77900.0
2008-08-06 14:50:00,43.37,43.42,43.21,43.21,188100.0,30.2346,30.2694,30.123,30.123,188100.0
2008-08-06 14:55:00,43.22,43.28,43.14,43.28,111000.0,30.13,30.1718,30.0742,30.1718,111000.0
2008-08-06 15:00:00,43.26,43.37,43.21,43.28,131400.0,30.1579,30.2346,30.123,30.1718,131400.0
2008-08-06 15:05:00,43.3,43.37,43.24,43.25,273400.0,30.1858,30.2346,30.1439,30.1509,273400.0
2008-08-06 15:10:00,43.24,43.3,43.13,43.2,198100.0,30.1439,30.1858,30.0673,30.1161,198100.0
2008-08-06 15:15:00,43.2,43.25,43.05,43.14,274700.0,30.1161,30.1509,30.0115,30.0742,274700.0
2008-08-06 15:20:00,43.16,43.24,43.13,43.17,144300.0,30.0882,30.1439,30.0673,30.0951,144300.0
2008-08-06 15:25:00,43.16,43.21,43.09,43.16,180300.0,30.0882,30.123,30.0394,30.0882,180300.0
2008-08-06 15:30:00,43.16,43.25,43.12,43.22,260700.0,30.0882,30.1509,30.0603,30.13,260700.0
2008-08-06 15:35:00,43.22,43.29,43.15,43.29,231900.0,30.13,30.1788,30.0812,30.1788,231900.0
2008-08-06 15:40:00,43.27,43.34,43.18,43.22,322900.0,30.1649,30.2137,30.1021,30.13,322900.0
2008-08-06 15:45:00,43.23,43.24,43.08,43.08,203300.0,30.137,30.1439,30.0324,30.0324,203300.0
2008-08-06 15:50:00,43.07,43.23,43.07,43.22,323800.0,30.0254,30.137,30.0254,30.13,323800.0
2008-08-06 15:55:00,43.22,43.23,43.15,43.2,230300.0,30.13,30.137,30.0812,30.1161,230300.0
2008-08-07 09:30:00,42.37,43.0,42.26,42.96,417600.0,29.5374,29.9766,29.4608,29.9487,417600.0
2008-08-07 09:35:00,42.95,43.11,42.64,43.11,298300.0,29.9418,30.0533,29.7257,30.0533,298300.0
2008-08-07 09:40:00,43.08,43.25,42.75,42.85,505300.0,30.0324,30.1509,29.8024,29.8721,505300.0
2008-08-07 09:45:00,42.85,42.9,42.72,42.84,333500.0,29.8721,29.9069,29.7814,29.8651,333500.0
2008-08-07 09:50:00,42.84,43.04,42.76,43.0,301900.0,29.8651,30.0045,29.8093,29.9766,301900.0
2008-08-07 09:55:00,43.0,43.07,42.94,43.04,385000.0,29.9766,30.0254,29.9348,30.0045,385000.0
2008-08-07 10:00:00,43.06,43.24,43.0,43.22,356500.0,30.0185,30.1439,29.9766,30.13,356500.0
2008-08-07 10:05:00,43.23,43.38,43.2,43.25,372600.0,30.137,30.2415,30.1161,30.1509,372600.0
2008-08-07 10:10:00,43.26,43.28,43.01,43.13,197700.0,30.1579,30.1718,29.9836,30.0673,197700.0
2008-08-07 10:15:00,43.14,43.35,43.11,43.34,285700.0,30.0742,30.2206,30.0533,30.2137,285700.0
2008-08-07 10:20:00,43.34,43.38,43.13,43.3,316600.0,30.2137,30.2415,30.0673,30.1858,316600.0
2008-08-07 10:25:00,43.3,43.36,43.02,43.05,223900.0,30.1858,30.2276,29.9906,30.0115,223900.0
2008-08-07 10:30:00,43.04,43.17,43.0,43.16,108200.0,30.0045,30.0951,29.9766,30.0882,108200.0
2008-08-07 10:35:00,43.16,43.16,42.92,42.93,311500.0,30.0882,30.0882,29.9209,29.9278,311500.0
2008-08-07 10:40:00,42.94,43.06,42.86,43.0,340800.0,29.9348,30.0185,29.879,29.9766,340800.0
2008-08-07 10:45:00,43.0,43.05,42.9,42.98,175500.0,29.9766,30.0115,29.9069,29.9627,175500.0
2008-08-07 10:50:00,42.98,43.07,42.91,43.0,156500.0,29.9627,30.0254,29.9139,29.9766,156500.0
2008-08-07 10:55:00,42.99,43.2,42.99,43.1,104900.0,29.9697,30.1161,29.9697,30.0463,104900.0
2008-08-07 11:00:00,43.12,43.19,42.98,42.98,93400.0,30.0603,30.1091,29.9627,29.9627,93400.0
2008-08-07 11:05:00,43.0,43.03,42.9,43.03,168300.0,29.9766,29.9975,29.9069,29.9975,168300.0
2008-08-07 11:10:00,43.02,43.03,42.93,43.0,187200.0,29.9906,29.9975,29.9278,29.9766,187200.0
2008-08-07 11:15:00,42.99,43.04,42.88,42.99,278800.0,29.9697,30.0045,29.893,29.9697,278800.0
2008-08-07 11:20:00,42.98,43.07,42.91,43.02,316200.0,29.9627,30.0254,29.9139,29.9906,316200.0
2008-08-07 11:25:00,43.01,43.3,42.97,43.09,243000.0,29.9836,30.1858,29.9557,30.0394,243000.0
2008-08-07 11:30:00,43.1,43.1,42.99,43.06,205300.0,30.0463,30.0463,29.9697,30.0185,205300.0
2008-08-07 11:35:00,43.07,43.15,42.89,42.9,269900.0,30.0254,30.0812,29.8999,29.9069,269900.0
2008-08-07 11:40:00,42.91,42.92,42.82,42.84,222800.0,29.9139,29.9209,29.8512,29.8651,222800.0
2008-08-07 11:45:00,42.85,43.1,42.83,42.97,186100.0,29.8721,30.0463,29.8581,29.9557,186100.0
2008-08-07 11:50:00,42.99,43.07,42.97,43.04,123600.0,29.9697,30.0254,29.9557,30.0045,123600.0
2008-08-07 11:55:00,43.05,43.06,42.89,43.0,155400.0,30.0115,30.0185,29.8999,29.9766,155400.0
2008-08-07 12:00:00,43.0,43.03,42.85,43.02,346600.0,29.9766,29.9975,29.8721,29.9906,346600.0
2008-08-07 12:05:00,43.02,43.05,42.89,42.93,225500.0,29.9906,30.0115,29.8999,29.9278,225500.0
2008-08-07 12:10:00,42.93,43.09,42.89,43.07,247500.0,29.9278,30.0394,29.8999,30.0254,247500.0
2008-08-07 12:15:00,43.06,43.13,43.0,43.01,192200.0,30.0185,30.0673,29.9766,29.9836,192200.0
2008-08-07 12:20:00,43.01,43.13,42.99,43.08,111600.0,29.9836,30.0673,29.9697,30.0324,111600.0
2008-08-07 12:25:00,43.07,43.27,43.07,43.25,116500.0,30.0254,30.1649,30.0254,30.1509,116500.0
2008-08-07 12:30:00,43.25,43.25,43.02,43.19,209500.0,30.1509,30.1509,29.9906,30.1091,209500.0
2008-08-07 12:35:00,43.19,43.31,43.12,43.13,130900.0,30.1091,30.1927,30.0603,30.0673,130900.0
2008-08-07 12:40:00,43.13,43.33,43.05,43.1,191200.0,30.0673,30.2067,30.0115,30.0463,191200.0
2008-08-07 12:45:00,43.08,43.4,43.06,43.39,232700.0,30.0324,30.2555,30.0185,30.2485,232700.0
2008-08-07 12:50:00,43.39,43.5,43.34,43.42,227700.0,30.2485,30.3252,30.2137,30.2694,227700.0
2008-08-07 12:55:00,43.43,43.6,43.4,43.47,154100.0,30.2764,30.3949,30.2555,30.3043,154100.0
2008-08-07 13:00:00,43.47,43.47,43.31,43.36,140600.0,30.3043,30.3043,30.1927,30.2276,140600.0
2008-08-07 13:05:00,43.36,43.4,43.28,43.29,80200.0,30.2276,30.2555,30.1718,30.1788,80200.0
2008-08-07 13:10:00,43.29,43.45,43.28,43.39,79400.0,30.1788,30.2903,30.1718,30.2485,79400.0
2008-08-07 13:15:00,43.39,43.41,43.14,43.2,153400.0,30.2485,30.2625,30.0742,30.1161,153400.0
2008-08-07 13:20:00,43.2,43.22,43.13,43.15,131700.0,30.1161,30.13,30.0673,30.0812,131700.0
2008-08-07 13:25:00,43.15,43.25,43.12,43.24,273600.0,30.0812,30.1509,30.0603,30.1439,273600.0
2008-08-07 13:30:00,43.25,43.28,43.18,43.19,170100.0,30.1509,30.1718,30.1021,30.1091,170100.0
2008-08-07 13:35:00,43.19,43.31,43.07,43.07,187400.0,30.1091,30.1927,30.0254,30.0254,187400.0
2008-08-07 13:40:00,43.07,43.27,43.07,43.2,148700.0,30.0254,30.1649,30.0254,30.1161,148700.0
2008-08-07 13:45:00,43.2,43.23,43.1,43.15,221100.0,30.1161,30.137,30.0463,30.0812,221100.0
2008-08-07 13:50:00,43.15,43.2,43.12,43.12,131500.0,30.0812,30.1161,30.0603,30.0603,131500.0
2008-08-07 13:55:00,43.12,43.15,43.09,43.1,111000.0,30.0603,30.0812,30.0394,30.0463,111000.0
2008-08-07 14:00:00,43.1,43.19,43.09,43.11,138300.0,30.0463,30.1091,30.0394,30.0533,138300.0
2008-08-07 14:05:00,43.11,43.17,43.09,43.11,225600.0,30.0533,30.0951,30.0394,30.0533,225600.0
2008-08-07 14:10:00,43.11,43.25,43.09,43.21,103800.0,30.0533,30.1509,30.0394,30.123,103800.0
2008-08-07 14:15:00,43.21,43.22,43.14,43.15,111900.0,30.123,30.13,30.0742,30.0812,111900.0
2008-08-07 14:20:00,43.15,43.21,43.13,43.19,179600.0,30.0812,30.123,30.0673,30.1091,179600.0
2008-08-07 14:25:00,43.2,43.26,43.17,43.19,180100.0,30.1161,30.1579,30.0951,30.1091,180100.0
2008-08-07 14:30:00,43.2,43.26,43.18,43.25,111300.0,30.1161,30.1579,30.1021,30.1509,111300.0
2008-08-07 14:35:00,43.25,43.25,43.19,43.21,137500.0,30.1509,30.1509,30.1091,30.123,137500.0
2008-08-07 14:40:00,43.21,43.23,43.13,43.19,190900.0,30.123,30.137,30.0673,30.1091,190900.0
2008-08-07 14:45:00,43.19,43.2,43.04,43.1,407000.0,30.1091,30.1161,30.0045,30.0463,407000.0
2008-08-07 14:50:00,43.1,43.16,43.03,43.13,269500.0,30.0463,30.0882,29.9975,30.0673,269500.0
2008-08-07 14:55:00,43.13,43.15,43.0,43.0,481300.0,30.0673,30.0812,29.9766,29.9766,481300.0
2008-08-07 15:00:00,43.0,43.02,42.91,43.0,513200.0,29.9766,29.9906,29.9139,29.9766,513200.0
2008-08-07 15:05:00,43.0,43.13,42.96,43.07,345100.0,29.9766,30.0673,29.9487,30.0254,345100.0
2008-08-07 15:10:00,43.08,43.15,42.93,42.96,506900.0,30.0324,30.0812,29.9278,29.9487,506900.0
2008-08-07 15:15:00,42.95,43.01,42.93,42.97,245100.0,29.9418,29.9836,29.9278,29.9557,245100.0
2008-08-07 15:20:00,42.97,43.12,42.94,43.1,299000.0,29.9557,30.0603,29.9348,30.0463,299000.0
2008-08-07 15:25:00,43.1,43.24,43.09,43.11,272500.0,30.0463,30.1439,30.0394,30.0533,272500.0
2008-08-07 15:30:00,43.09,43.09,42.75,42.85,476800.0,30.0394,30.0394,29.8024,29.8721,476800.0
2008-08-07 15:35:00,42.86,42.99,42.78,42.88,546800.0,29.879,29.9697,29.8233,29.893,546800.0
2008-08-07 15:40:00,42.89,43.05,42.79,42.94,592700.0,29.8999,30.0115,29.8302,29.9348,592700.0
2008-08-07 15:45:00,42.94,43.01,42.9,42.95,379300.0,29.9348,29.9836,29.9069,29.9418,379300.0
2008-08-07 15:50:00,42.95,43.2,42.93,43.08,501100.0,29.9418,30.1161,29.9278,30.0324,501100.0
2008-08-07 15:55:00,43.08,43.09,42.67,42.81,1178400.0,30.0324,30.0394,29.7466,29.8442,1178400.0
2008-08-08 09:30:00,42.74,43.17,42.6,43.13,260600.0,29.7954,30.0951,29.6978,30.0673,260600.0
2008-08-08 09:35:00,43.17,43.33,43.03,43.25,431300.0,30.0951,30.2067,29.9975,30.1509,431300.0
2008-08-08 09:40:00,43.26,43.36,43.12,43.36,458500.0,30.1579,30.2276,30.0603,30.2276,458500.0
2008-08-08 09:45:00,43.36,43.87,43.34,43.84,408000.0,30.2276,30.5831,30.2137,30.5622,408000.0
2008-08-08 09:50:00,43.83,43.99,43.63,43.9,367700.0,30.5553,30.6668,30.4158,30.6041,367700.0
2008-08-08 09:55:00,43.9,44.2,43.7,43.79,508000.0,30.6041,30.8132,30.4646,30.5274,508000.0
2008-08-08 10:00:00,43.81,43.95,43.67,43.85,410200.0,30.5413,30.6389,30.4437,30.5692,410200.0
2008-08-08 10:05:00,43.85,44.33,43.77,44.24,441000.0,30.5692,30.9038,30.5134,30.8411,441000.0
2008-08-08 10:10:00,44.24,44.37,44.07,44.14,477600.0,30.8411,30.9317,30.7226,30.7714,477600.0
2008-08-08 10:15:00,44.14,44.28,43.9,43.99,341400.0,30.7714,30.869,30.6041,30.6668,341400.0
2008-08-08 10:20:00,43.99,44.2,43.85,44.02,776700.0,30.6668,30.8132,30.5692,30.6877,776700.0
2008-08-08 10:25:00,44.03,44.22,44.03,44.08,278300.0,30.6947,30.8271,30.6947,30.7295,278300.0
2008-08-08 10:30:00,44.09,44.13,43.74,43.84,254800.0,30.7365,30.7644,30.4925,30.5622,254800.0
2008-08-08 10:35:00,43.84,44.0,43.72,43.81,146500.0,30.5622,30.6738,30.4786,30.5413,146500.0
2008-08-08 10:40:00,43.8,43.91,43.77,43.8,205400.0,30.5343,30.611,30.5134,30.5343,205400.0
2008-08-08 10:45:00,43.8,43.84,43.66,43.8,223500.0,30.5343,30.5622,30.4367,30.5343,223500.0
2008-08-08 10:50:00,43.79,43.87,43.69,43.74,195200.0,30.5274,30.5831,30.4577,30.4925,195200.0
2008-08-08 10:55:00,43.74,43.82,43.6,43.68,120700.0,30.4925,30.5483,30.3949,30.4507,120700.0
2008-08-08 11:00:00,43.68,43.81,43.63,43.74,139700.0,30.4507,30.5413,30.4158,30.4925,139700.0
2008-08-08 11:05:00,43.74,43.74,43.45,43.59,358600.0,30.4925,30.4925,30.2903,30.3879,358600.0
2008-08-08 11:10:00,43.59,43.7,43.54,43.58,153100.0,30.3879,30.4646,30.3531,30.381,153100.0
2008-08-08 11:15:00,43.57,43.59,43.42,43.52,212100.0,30.374,30.3879,30.2694,30.3391,212100.0
2008-08-08 11:20:00,43.52,43.63,43.48,43.63,112900.0,30.3391,30.4158,30.3113,30.4158,112900.0
2008-08-08 11:25:00,43.63,43.69,43.45,43.45,173300.0,30.4158,30.4577,30.2903,30.2903,173300.0
2008-08-08 11:30:00,43.45,43.66,43.43,43.61,289400.0,30.2903,30.4367,30.2764,30.4019,289400.0
2008-08-08 11:35:00,43.6,43.6,43.5,43.5,196100.0,30.3949,30.3949,30.3252,30.3252,196100.0
2008-08-08 11:40:00,43.51,43.66,43.47,43.51,209400.0,30.3322,30.4367,30.3043,30.3322,209400.0
2008-08-08 11:45:00,43.51,43.64,43.5,43.64,210800.0,30.3322,30.4228,30.3252,30.4228,210800.0
2008-08-08 11:50:00,43.64,43.64,43.57,43.63,104800.0,30.4228,30.4228,30.374,30.4158,104800.0
2008-08-08 11:55:00,43.62,43.75,43.6,43.61,130000.0,30.4089,30.4995,30.3949,30.4019,130000.0
2008-08-08 12:00:00,43.6,43.71,43.58,43.62,85200.0,30.3949,30.4716,30.381,30.4089,85200.0
2008-08-08 12:05:00,43.61,43.73,43.59,43.68,80000.0,30.4019,30.4855,30.3879,30.4507,80000.0
2008-08-08 12:10:00,43.68,43.89,43.54,43.86,183800.0,30.4507,30.5971,30.3531,30.5762,183800.0
2008-08-08 12:15:00,43.86,43.99,43.75,43.97,138400.0,30.5762,30.6668,30.4995,30.6529,138400.0
2008-08-08 12:20:00,43.98,44.02,43.82,44.0,119600.0,30.6598,30.6877,30.5483,30.6738,119600.0
2008-08-08 12:25:00,44.01,44.1,43.9,44.05,124700.0,30.6807,30.7435,30.6041,30.7086,124700.0
2008-08-08 12:30:00,44.05,44.15,44.02,44.13,137800.0,30.7086,30.7783,30.6877,30.7644,137800.0
2008-08-08 12:35:00,44.13,44.14,44.0,44.13,77200.0,30.7644,30.7714,30.6738,30.7644,77200.0
2008-08-08 12:40:00,44.13,44.18,44.07,44.08,68000.0,30.7644,30.7992,30.7226,30.7295,68000.0
2008-08-08 12:45:00,44.09,44.14,44.05,44.14,50000.0,30.7365,30.7714,30.7086,30.7714,50000.0
2008-08-08 12:50:00,44.15,44.18,44.06,44.1,95600.0,30.7783,30.7992,30.7156,30.7435,95600.0
2008-08-08 12:55:00,44.09,44.14,44.07,44.13,48100.0,30.7365,30.7714,30.7226,30.7644,48100.0
2008-08-08 13:00:00,44.14,44.19,44.07,44.18,100700.0,30.7714,30.8062,30.7226,30.7992,100700.0
2008-08-08 13:05:00,44.18,44.26,44.15,44.26,112700.0,30.7992,30.855,30.7783,30.855,112700.0
2008-08-08 13:10:00,44.25,44.44,44.16,44.41,296400.0,30.848,30.9805,30.7853,30.9596,296400.0
2008-08-08 13:15:00,44.41,44.44,44.32,44.39,149500.0,30.9596,30.9805,30.8968,30.9456,149500.0
2008-08-08 13:20:00,44.4,44.44,44.35,44.38,108800.0,30.9526,30.9805,30.9178,30.9387,108800.0
2008-08-08 13:25:00,44.37,44.5,44.17,44.46,271400.0,30.9317,31.0223,30.7923,30.9944,271400.0
2008-08-08 13:30:00,44.45,44.7,44.33,44.63,309600.0,30.9875,31.1618,30.9038,31.113,309600.0
2008-08-08 13:35:00,44.65,44.72,44.59,44.61,324000.0,31.1269,31.1757,31.0851,31.099,324000.0
2008-08-08 13:40:00,44.6,44.91,44.6,44.9,458700.0,31.092,31.3082,31.092,31.3012,458700.0
2008-08-08 13:45:00,44.89,44.95,44.59,44.7,315000.0,31.2942,31.336,31.0851,31.1618,315000.0
2008-08-08 13:50:00,44.7,44.92,44.69,44.71,150000.0,31.1618,31.3151,31.1548,31.1687,150000.0
2008-08-08 13:55:00,44.7,44.75,44.5,44.5,391000.0,31.1618,31.1966,31.0223,31.0223,391000.0
2008-08-08 14:00:00,44.49,44.62,44.46,44.49,156600.0,31.0154,31.106,30.9944,31.0154,156600.0
2008-08-08 14:05:00,44.5,44.75,44.48,44.74,204600.0,31.0223,31.1966,31.0084,31.1896,204600.0
2008-08-08 14:10:00,44.74,44.95,44.73,44.93,325500.0,31.1896,31.336,31.1827,31.3221,325500.0
2008-08-08 14:15:00,44.94,45.05,44.9,44.96,351500.0,31.3291,31.4058,31.3012,31.343,351500.0
2008-08-08 14:20:00,44.95,45.16,44.95,45.0,377300.0,31.336,31.4824,31.336,31.3709,377300.0
2008-08-08 14:25:00,44.99,45.1,44.94,45.08,197900.0,31.3639,31.4406,31.3291,31.4267,197900.0
2008-08-08 14:30:00,45.08,45.29,45.0,45.14,281800.0,31.4267,31.5731,31.3709,31.4685,281800.0
2008-08-08 14:35:00,45.15,45.2,45.08,45.2,214300.0,31.4755,31.5103,31.4267,31.5103,214300.0
2008-08-08 14:40:00,45.2,45.2,45.02,45.1,170900.0,31.5103,31.5103,31.3848,31.4406,170900.0
2008-08-08 14:45:00,45.11,45.2,45.08,45.2,305600.0,31.4476,31.5103,31.4267,31.5103,305600.0
2008-08-08 14:50:00,45.18,45.38,45.12,45.38,177700.0,31.4964,31.6358,31.4546,31.6358,177700.0
2008-08-08 14:55:00,45.37,45.44,45.32,45.33,289200.0,31.6288,31.6776,31.594,31.6009,289200.0
2008-08-08 15:00:00,45.33,45.41,45.3,45.32,236100.0,31.6009,31.6567,31.58,31.594,236100.0
2008-08-08 15:05:00,45.32,45.37,45.19,45.26,207900.0,31.594,31.6288,31.5034,31.5521,207900.0
2008-08-08 15:10:00,45.26,45.35,45.22,45.31,410000.0,31.5521,31.6149,31.5243,31.587,410000.0
2008-08-08 15:15:00,45.3,45.3,44.93,45.05,336400.0,31.58,31.58,31.3221,31.4058,336400.0
2008-08-08 15:20:00,45.06,45.28,45.06,45.12,239000.0,31.4127,31.5661,31.4127,31.4546,239000.0
2008-08-08 15:25:00,45.11,45.16,45.07,45.11,196200.0,31.4476,31.4824,31.4197,31.4476,196200.0
2008-08-08 15:30:00,45.1,45.16,45.09,45.16,233700.0,31.4406,31.4824,31.4336,31.4824,233700.0
2008-08-08 15:35:00,45.16,45.61,45.15,45.61,395000.0,31.4824,31.7961,31.4755,31.7961,395000.0
2008-08-08 15:40:00,45.62,45.76,44.69,45.71,1014000.0,31.8031,31.9007,31.1548,31.8659,1014000.0
2008-08-08 15:45:00,45.71,45.74,45.48,45.48,1061100.0,31.8659,31.8868,31.7055,31.7055,1061100.0
2008-08-08 15:50:00,45.49,45.5,45.07,45.11,569700.0,31.7125,31.7195,31.4197,31.4476,569700.0
2008-08-08 15:55:00,45.11,45.11,44.92,45.01,932700.0,31.4476,31.4476,31.3151,31.3779,932700.0
2008-08-11 09:30:00,44.77,44.9,44.31,44.78,364400.0,31.2106,31.3012,30.8899,31.2175,364400.0
2008-08-11 09:35:00,44.8,45.0,44.73,44.73,267700.0,31.2315,31.3709,31.1827,31.1827,267700.0
2008-08-11 09:40:00,44.74,45.0,44.73,44.92,299900.0,31.1896,31.3709,31.1827,31.3151,299900.0
2008-08-11 09:45:00,44.91,44.99,44.73,44.73,219200.0,31.3082,31.3639,31.1827,31.1827,219200.0
2008-08-11 09:50:00,44.73,44.97,44.67,44.96,204000.0,31.1827,31.35,31.1408,31.343,204000.0
2008-08-11 09:55:00,44.97,45.27,44.81,45.1,224400.0,31.35,31.5591,31.2384,31.4406,224400.0
2008-08-11 10:00:00,45.1,45.15,44.95,45.0,116500.0,31.4406,31.4755,31.336,31.3709,116500.0
2008-08-11 10:05:00,44.99,45.14,44.89,45.12,84000.0,31.3639,31.4685,31.2942,31.4546,84000.0
2008-08-11 10:10:00,45.13,45.25,44.89,45.05,132100.0,31.4615,31.5452,31.2942,31.4058,132100.0
2008-08-11 10:15:00,45.06,45.34,45.06,45.34,83600.0,31.4127,31.6079,31.4127,31.6079,83600.0
2008-08-11 10:20:00,45.34,45.35,45.17,45.18,155400.0,31.6079,31.6149,31.4894,31.4964,155400.0
2008-08-11 10:25:00,45.19,45.21,45.03,45.13,126300.0,31.5034,31.5173,31.3918,31.4615,126300.0
2008-08-11 10:30:00,45.13,45.21,45.04,45.1,131800.0,31.4615,31.5173,31.3988,31.4406,131800.0
2008-08-11 10:35:00,45.1,45.12,44.79,44.85,169000.0,31.4406,31.4546,31.2245,31.2663,169000.0
2008-08-11 10:40:00,44.85,44.97,44.77,44.91,98500.0,31.2663,31.35,31.2106,31.3082,98500.0
2008-08-11 10:45:00,44.92,45.08,44.85,45.06,82300.0,31.3151,31.4267,31.2663,31.4127,82300.0
2008-08-11 10:50:00,45.07,45.08,44.89,44.97,114300.0,31.4197,31.4267,31.2942,31.35,114300.0
2008-08-11 10:55:00,44.98,45.03,44.87,44.99,112800.0,31.357,31.3918,31.2803,31.3639,112800.0
2008-08-11 11:00:00,44.99,45.03,44.86,45.02,163800.0,31.3639,31.3918,31.2733,31.3848,163800.0
2008-08-11 11:05:00,45.02,45.26,45.01,45.25,174400.0,31.3848,31.5521,31.3779,31.5452,174400.0
2008-08-11 11:10:00,45.25,45.29,45.04,45.1,136100.0,31.5452,31.5731,31.3988,31.4406,136100.0
2008-08-11 11:15:00,45.1,45.3,45.09,45.27,110900.0,31.4406,31.58,31.4336,31.5591,110900.0
2008-08-11 11:20:00,45.28,45.3,45.13,45.22,95200.0,31.5661,31.58,31.4615,31.5243,95200.0
2008-08-11 11:25:00,45.22,45.5,45.2,45.45,109000.0,31.5243,31.7195,31.5103,31.6846,109000.0
2008-08-11 11:30:00,45.45,45.5,45.37,45.5,101900.0,31.6846,31.7195,31.6288,31.7195,101900.0
2008-08-11 11:35:00,45.49,45.87,45.49,45.7,198300.0,31.7125,31.9774,31.7125,31.8589,198300.0
2008-08-11 11:40:00,45.71,45.9,45.67,45.88,251100.0,31.8659,31.9983,31.838,31.9844,251100.0
2008-08-11 11:45:00,45.88,46.08,45.82,45.96,295500.0,31.9844,32.1238,31.9425,32.0401,295500.0
2008-08-11 11:50:00,45.96,46.08,45.92,46.03,163800.0,32.0401,32.1238,32.0123,32.0889,163800.0
2008-08-11 11:55:00,46.05,46.08,45.87,45.9,178800.0,32.1029,32.1238,31.9774,31.9983,178800.0
2008-08-11 12:00:00,45.89,46.1,45.87,46.07,182500.0,31.9913,32.1377,31.9774,32.1168,182500.0
2008-08-11 12:05:00,46.07,46.1,45.93,46.04,255000.0,32.1168,32.1377,32.0192,32.0959,255000.0
2008-08-11 12:10:00,46.03,46.05,45.96,45.96,162800.0,32.0889,32.1029,32.0401,32.0401,162800.0
2008-08-11 12:15:00,45.97,46.04,45.95,46.04,159500.0,32.0471,32.0959,32.0332,32.0959,159500.0
2008-08-11 12:20:00,46.04,46.1,45.94,46.1,194800.0,32.0959,32.1377,32.0262,32.1377,194800.0
2008-08-11 12:25:00,46.09,46.28,46.03,46.26,187300.0,32.1308,32.2632,32.0889,32.2493,187300.0
2008-08-11 12:30:00,46.27,46.35,46.21,46.27,210600.0,32.2563,32.312,32.2144,32.2563,210600.0
2008-08-11 12:35:00,46.27,46.3,46.13,46.27,149400.0,32.2563,32.2772,32.1587,32.2563,149400.0
2008-08-11 12:40:00,46.28,46.44,46.18,46.43,171900.0,32.2632,32.3748,32.1935,32.3678,171900.0
2008-08-11 12:45:00,46.42,46.43,46.21,46.22,211800.0,32.3608,32.3678,32.2144,32.2214,211800.0
2008-08-11 12:50:00,46.24,46.24,46.14,46.2,147300.0,32.2353,32.2353,32.1656,32.2075,147300.0
2008-08-11 12:55:00,46.21,46.22,46.09,46.2,161600.0,32.2144,32.2214,32.1308,32.2075,161600.0
2008-08-11 13:00:00,46.21,46.21,45.95,45.97,162800.0,32.2144,32.2144,32.0332,32.0471,162800.0
2008-08-11 13:05:00,45.97,46.08,45.96,46.07,120800.0,32.0471,32.1238,32.0401,32.1168,120800.0
2008-08-11 13:10:00,46.08,46.22,46.0,46.18,120000.0,32.1238,32.2214,32.068,32.1935,120000.0
2008-08-11 13:15:00,46.17,46.25,46.06,46.22,144000.0,32.1865,32.2423,32.1099,32.2214,144000.0
2008-08-11 13:20:00,46.22,46.38,46.19,46.29,150700.0,32.2214,32.3329,32.2005,32.2702,150700.0
2008-08-11 13:25:00,46.28,46.49,46.26,46.48,154100.0,32.2632,32.4096,32.2493,32.4026,154100.0
2008-08-11 13:30:00,46.48,46.58,46.47,46.57,157000.0,32.4026,32.4724,32.3957,32.4654,157000.0
2008-08-11 13:35:00,46.57,46.58,46.3,46.38,240400.0,32.4654,32.4724,32.2772,32.3329,240400.0
2008-08-11 13:40:00,46.37,46.37,46.09,46.17,183000.0,32.326,32.326,32.1308,32.1865,183000.0
2008-08-11 13:45:00,46.18,46.22,46.16,46.2,146000.0,32.1935,32.2214,32.1796,32.2075,146000.0
2008-08-11 13:50:00,46.2,46.26,46.01,46.19,210500.0,32.2075,32.2493,32.075,32.2005,210500.0
2008-08-11 13:55:00,46.19,46.19,45.96,45.97,182300.0,32.2005,32.2005,32.0401,32.0471,182300.0
2008-08-11 14:00:00,45.97,45.98,45.65,45.84,247300.0,32.0471,32.0541,31.824,31.9565,247300.0
2008-08-11 14:05:00,45.84,46.09,45.82,45.99,152300.0,31.9565,32.1308,31.9425,32.0611,152300.0
2008-08-11 14:10:00,45.99,45.99,45.73,45.75,123600.0,32.0611,32.0611,31.8798,31.8937,123600.0
2008-08-11 14:15:00,45.77,45.82,45.67,45.77,119800.0,31.9077,31.9425,31.838,31.9077,119800.0
2008-08-11 14:20:00,45.76,45.79,45.5,45.6,210400.0,31.9007,31.9216,31.7195,31.7892,210400.0
2008-08-11 14:25:00,45.61,45.62,45.48,45.52,175300.0,31.7961,31.8031,31.7055,31.7334,175300.0
2008-08-11 14:30:00,45.52,45.65,45.42,45.52,201800.0,31.7334,31.824,31.6637,31.7334,201800.0
2008-08-11 14:35:00,45.51,45.53,45.19,45.47,263100.0,31.7264,31.7404,31.5034,31.6985,263100.0
2008-08-11 14:40:00,45.46,45.52,45.03,45.11,304900.0,31.6916,31.7334,31.3918,31.4476,304900.0
2008-08-11 14:45:00,45.11,45.45,45.1,45.22,213800.0,31.4476,31.6846,31.4406,31.5243,213800.0
2008-08-11 14:50:00,45.23,45.29,45.03,45.04,145300.0,31.5312,31.5731,31.3918,31.3988,145300.0
2008-08-11 14:55:00,45.04,45.4,45.03,45.35,215600.0,31.3988,31.6497,31.3918,31.6149,215600.0
2008-08-11 15:00:00,45.37,45.49,45.25,45.38,224600.0,31.6288,31.7125,31.5452,31.6358,224600.0
2008-08-11 15:05:00,45.38,45.47,45.27,45.35,204400.0,31.6358,31.6985,31.5591,31.6149,204400.0
2008-08-11 15:10:00,45.35,45.36,45.07,45.19,229600.0,31.6149,31.6219,31.4197,31.5034,229600.0
2008-08-11 15:15:00,45.17,45.17,44.92,44.97,250800.0,31.4894,31.4894,31.3151,31.35,250800.0
2008-08-11 15:20:00,44.99,45.11,44.82,44.94,204400.0,31.3639,31.4476,31.2454,31.3291,204400.0
2008-08-11 15:25:00,44.95,45.13,44.95,45.09,252800.0,31.336,31.4615,31.336,31.4336,252800.0
2008-08-11 15:30:00,45.1,45.1,44.8,44.84,273900.0,31.4406,31.4406,31.2315,31.2594,273900.0
2008-08-11 15:35:00,44.83,45.17,44.81,45.17,356900.0,31.2524,31.4894,31.2384,31.4894,356900.0
2008-08-11 15:40:00,45.18,45.43,45.11,45.32,430300.0,31.4964,31.6707,31.4476,31.594,430300.0
2008-08-11 15:45:00,45.32,45.32,44.85,45.2,322000.0,31.594,31.594,31.2663,31.5103,322000.0
2008-08-11 15:50:00,45.2,45.27,45.15,45.26,421900.0,31.5103,31.5591,31.4755,31.5521,421900.0
2008-08-11 15:55:00,45.26,45.4,45.17,45.35,615000.0,31.5521,31.6497,31.4894,31.6149,615000.0
2008-08-12 09:30:00,44.35,44.35,43.81,43.84,727000.0,30.9178,30.9178,30.5413,30.5622,727000.0
2008-08-12 09:35:00,43.84,44.1,43.8,43.87,648700.0,30.5622,30.7435,30.5343,30.5831,648700.0
2008-08-12 09:40:00,43.84,43.91,43.64,43.7,731900.0,30.5622,30.611,30.4228,30.4646,731900.0
2008-08-12 09:45:00,43.7,43.78,43.64,43.71,669600.0,30.4646,30.5204,30.4228,30.4716,669600.0
2008-08-12 09:50:00,43.71,43.79,43.56,43.72,536800.0,30.4716,30.5274,30.367,30.4786,536800.0
2008-08-12 09:55:00,43.72,43.86,43.64,43.79,421800.0,30.4786,30.5762,30.4228,30.5274,421800.0
2008-08-12 10:00:00,43.79,43.85,43.63,43.72,380700.0,30.5274,30.5692,30.4158,30.4786,380700.0
2008-08-12 10:05:00,43.72,43.81,43.58,43.66,398400.0,30.4786,30.5413,30.381,30.4367,398400.0
2008-08-12 10:10:00,43.66,43.68,43.49,43.57,301100.0,30.4367,30.4507,30.3182,30.374,301100.0
2008-08-12 10:15:00,43.57,43.64,43.45,43.45,278800.0,30.374,30.4228,30.2903,30.2903,278800.0
2008-08-12 10:20:00,43.45,43.48,43.23,43.26,309000.0,30.2903,30.3113,30.137,30.1579,309000.0
2008-08-12 10:25:00,43.26,43.27,43.11,43.12,262300.0,30.1579,30.1649,30.0533,30.0603,262300.0
2008-08-12 10:30:00,43.12,43.18,42.85,42.86,514100.0,30.0603,30.1021,29.8721,29.879,514100.0
2008-08-12 10:35:00,42.86,42.92,42.76,42.77,276900.0,29.879,29.9209,29.8093,29.8163,276900.0
2008-08-12 10:40:00,42.77,43.1,42.75,43.1,256200.0,29.8163,30.0463,29.8024,30.0463,256200.0
2008-08-12 10:45:00,43.1,43.2,42.98,43.11,269100.0,30.0463,30.1161,29.9627,30.0533,269100.0
2008-08-12 10:50:00,43.1,43.12,42.91,42.96,146300.0,30.0463,30.0603,29.9139,29.9487,146300.0
2008-08-12 10:55:00,42.96,43.03,42.88,42.9,142900.0,29.9487,29.9975,29.893,29.9069,142900.0
2008-08-12 11:00:00,42.91,42.95,42.83,42.85,161100.0,29.9139,29.9418,29.8581,29.8721,161100.0
2008-08-12 11:05:00,42.85,43.22,42.8,43.19,312000.0,29.8721,30.13,29.8372,30.1091,312000.0
2008-08-12 11:10:00,43.18,43.19,42.82,42.85,242800.0,30.1021,30.1091,29.8512,29.8721,242800.0
2008-08-12 11:15:00,42.85,43.1,42.81,43.05,286600.0,29.8721,30.0463,29.8442,30.0115,286600.0
2008-08-12 11:20:00,43.06,43.3,43.05,43.12,185100.0,30.0185,30.1858,30.0115,30.0603,185100.0
2008-08-12 11:25:00,43.12,43.48,43.12,43.39,291200.0,30.0603,30.3113,30.0603,30.2485,291200.0
2008-08-12 11:30:00,43.39,43.4,43.17,43.33,171100.0,30.2485,30.2555,30.0951,30.2067,171100.0
2008-08-12 11:35:00,43.33,43.36,43.2,43.2,113500.0,30.2067,30.2276,30.1161,30.1161,113500.0
2008-08-12 11:40:00,43.2,43.21,43.09,43.09,111900.0,30.1161,30.123,30.0394,30.0394,111900.0
2008-08-12 11:45:00,43.09,43.09,42.72,42.72,166500.0,30.0394,30.0394,29.7814,29.7814,166500.0
2008-08-12 11:50:00,42.72,42.94,42.69,42.83,211900.0,29.7814,29.9348,29.7605,29.8581,211900.0
2008-08-12 11:55:00,42.82,42.92,42.7,42.72,107500.0,29.8512,29.9209,29.7675,29.7814,107500.0
2008-08-12 12:00:00,42.71,42.78,42.65,42.77,133000.0,29.7745,29.8233,29.7326,29.8163,133000.0
2008-08-12 12:05:00,42.77,43.01,42.74,42.94,179000.0,29.8163,29.9836,29.7954,29.9348,179000.0
2008-08-12 12:10:00,42.95,43.01,42.9,42.96,83800.0,29.9418,29.9836,29.9069,29.9487,83800.0
2008-08-12 12:15:00,42.97,43.03,42.94,42.97,113900.0,29.9557,29.9975,29.9348,29.9557,113900.0
2008-08-12 12:20:00,42.97,43.01,42.7,42.95,99300.0,29.9557,29.9836,29.7675,29.9418,99300.0
2008-08-12 12:25:00,42.94,43.02,42.83,42.85,73700.0,29.9348,29.9906,29.8581,29.8721,73700.0
2008-08-12 12:30:00,42.85,42.94,42.76,42.79,62600.0,29.8721,29.9348,29.8093,29.8302,62600.0
2008-08-12 12:35:00,42.79,42.94,42.79,42.9,94800.0,29.8302,29.9348,29.8302,29.9069,94800.0
2008-08-12 12:40:00,42.9,42.98,42.84,42.85,119200.0,29.9069,29.9627,29.8651,29.8721,119200.0
2008-08-12 12:45:00,42.87,42.9,42.73,42.78,128900.0,29.886,29.9069,29.7884,29.8233,128900.0
2008-08-12 12:50:00,42.77,42.85,42.68,42.83,103200.0,29.8163,29.8721,29.7536,29.8581,103200.0
2008-08-12 12:55:00,42.81,42.88,42.71,42.88,90700.0,29.8442,29.893,29.7745,29.893,90700.0
2008-08-12 13:00:00,42.89,43.01,42.81,42.9,105500.0,29.8999,29.9836,29.8442,29.9069,105500.0
2008-08-12 13:05:00,42.89,42.93,42.73,42.77,103800.0,29.8999,29.9278,29.7884,29.8163,103800.0
2008-08-12 13:10:00,42.77,42.8,42.55,42.55,153100.0,29.8163,29.8372,29.6629,29.6629,153100.0
2008-08-12 13:15:00,42.55,42.59,42.48,42.48,188000.0,29.6629,29.6908,29.6141,29.6141,188000.0
2008-08-12 13:20:00,42.48,42.49,42.33,42.36,202700.0,29.6141,29.6211,29.5096,29.5305,202700.0
2008-08-12 13:25:00,42.37,42.47,42.28,42.41,245500.0,29.5374,29.6072,29.4747,29.5653,245500.0
2008-08-12 13:30:00,42.4,42.42,42.12,42.12,205400.0,29.5584,29.5723,29.3632,29.3632,205400.0
2008-08-12 13:35:00,42.14,42.83,41.97,42.03,377800.0,29.3771,29.8581,29.2586,29.3004,377800.0
2008-08-12 13:40:00,42.03,42.15,42.01,42.06,206300.0,29.3004,29.3841,29.2865,29.3213,206300.0
2008-08-12 13:45:00,42.05,42.08,41.95,41.95,201000.0,29.3144,29.3353,29.2446,29.2446,201000.0
2008-08-12 13:50:00,41.96,42.04,41.91,42.01,222900.0,29.2516,29.3074,29.2168,29.2865,222900.0
2008-08-12 13:55:00,42.01,42.03,41.85,41.86,228300.0,29.2865,29.3004,29.1749,29.1819,228300.0
2008-08-12 14:00:00,41.86,42.05,41.85,41.95,320600.0,29.1819,29.3144,29.1749,29.2446,320600.0
2008-08-12 14:05:00,41.95,41.98,41.81,41.82,211300.0,29.2446,29.2656,29.147,29.154,211300.0
2008-08-12 14:10:00,41.83,42.0,41.8,42.0,226900.0,29.161,29.2795,29.1401,29.2795,226900.0
2008-08-12 14:15:00,41.99,42.03,41.92,41.94,199400.0,29.2725,29.3004,29.2237,29.2377,199400.0
2008-08-12 14:20:00,41.94,41.96,41.82,41.94,189500.0,29.2377,29.2516,29.154,29.2377,189500.0
2008-08-12 14:25:00,41.94,42.05,41.93,42.01,280400.0,29.2377,29.3144,29.2307,29.2865,280400.0
2008-08-12 14:30:00,42.01,42.01,41.89,41.89,166000.0,29.2865,29.2865,29.2028,29.2028,166000.0
2008-08-12 14:35:00,41.88,41.92,41.71,41.74,238100.0,29.1958,29.2237,29.0773,29.0982,238100.0
2008-08-12 14:40:00,41.75,41.83,41.71,41.77,174000.0,29.1052,29.161,29.0773,29.1192,174000.0
2008-08-12 14:45:00,41.76,41.87,41.75,41.86,122500.0,29.1122,29.1889,29.1052,29.1819,122500.0
2008-08-12 14:50:00,41.86,41.89,41.64,41.65,225000.0,29.1819,29.2028,29.0285,29.0355,225000.0
2008-08-12 14:55:00,41.65,41.7,41.48,41.52,279900.0,29.0355,29.0704,28.917,28.9449,279900.0
2008-08-12 15:00:00,41.51,41.59,41.31,41.46,407400.0,28.9379,28.9937,28.7985,28.9031,407400.0
2008-08-12 15:05:00,41.47,41.87,41.45,41.82,433500.0,28.91,29.1889,28.8961,29.154,433500.0
2008-08-12 15:10:00,41.82,41.84,41.55,41.69,215300.0,29.154,29.168,28.9658,29.0634,215300.0
2008-08-12 15:15:00,41.68,41.89,41.49,41.88,311000.0,29.0564,29.2028,28.924,29.1958,311000.0
2008-08-12 15:20:00,41.88,42.2,41.8,42.0,403700.0,29.1958,29.4189,29.1401,29.2795,403700.0
2008-08-12 15:25:00,42.0,42.17,41.83,42.06,357900.0,29.2795,29.398,29.161,29.3213,357900.0
2008-08-12 15:30:00,42.06,42.08,41.73,41.73,375000.0,29.3213,29.3353,29.0913,29.0913,375000.0
2008-08-12 15:35:00,41.72,42.01,41.64,41.81,431300.0,29.0843,29.2865,29.0285,29.147,431300.0
2008-08-12 15:40:00,41.81,42.47,41.78,42.17,595900.0,29.147,29.6072,29.1261,29.398,595900.0
2008-08-12 15:45:00,42.17,42.24,41.95,42.07,439800.0,29.398,29.4468,29.2446,29.3283,439800.0
2008-08-12 15:50:00,42.06,42.41,42.05,42.39,633700.0,29.3213,29.5653,29.3144,29.5514,633700.0
2008-08-12 15:55:00,42.4,42.75,42.39,42.6,988800.0,29.5584,29.8024,29.5514,29.6978,988800.0
2008-08-13 09:30:00,42.14,42.33,41.37,41.88,448300.0,29.3771,29.5096,28.8403,29.1958,448300.0
2008-08-13 09:35:00,41.87,42.09,41.42,41.46,552600.0,29.1889,29.3422,28.8752,28.9031,552600.0
2008-08-13 09:40:00,41.49,41.58,41.15,41.21,568700.0,28.924,28.9867,28.6869,28.7288,568700.0
2008-08-13 09:45:00,41.21,41.27,40.98,41.05,397300.0,28.7288,28.7706,28.5684,28.6172,397300.0
2008-08-13 09:50:00,41.03,41.22,40.84,40.9,490000.0,28.6033,28.7357,28.4708,28.5127,490000.0
2008-08-13 09:55:00,40.88,40.91,40.75,40.78,563000.0,28.4987,28.5196,28.4081,28.429,563000.0
2008-08-13 10:00:00,40.77,41.08,40.65,40.95,885700.0,28.422,28.6381,28.3384,28.5475,885700.0
2008-08-13 10:05:00,40.95,41.04,40.57,40.63,637400.0,28.5475,28.6103,28.2826,28.3244,637400.0
2008-08-13 10:10:00,40.63,40.68,40.5,40.56,438400.0,28.3244,28.3593,28.2338,28.2756,438400.0
2008-08-13 10:15:00,40.56,40.58,40.27,40.55,470400.0,28.2756,28.2896,28.0735,28.2687,470400.0
2008-08-13 10:20:00,40.54,40.67,40.43,40.54,362300.0,28.2617,28.3523,28.185,28.2617,362300.0
2008-08-13 10:25:00,40.55,40.56,40.33,40.4,326800.0,28.2687,28.2756,28.1153,28.1641,326800.0
2008-08-13 10:30:00,40.41,40.45,40.26,40.29,300300.0,28.1711,28.1989,28.0665,28.0874,300300.0
2008-08-13 10:35:00,40.29,40.29,40.0,40.02,531200.0,28.0874,28.0874,27.8852,27.8992,531200.0
2008-08-13 10:40:00,40.03,40.08,39.92,40.0,662700.0,27.9062,27.941,27.8295,27.8852,662700.0
2008-08-13 10:45:00,40.0,40.5,40.0,40.41,423200.0,27.8852,28.2338,27.8852,28.1711,423200.0
2008-08-13 10:50:00,40.39,40.4,40.25,40.33,213100.0,28.1571,28.1641,28.0595,28.1153,213100.0
2008-08-13 10:55:00,40.31,40.49,40.24,40.45,232700.0,28.1014,28.2268,28.0526,28.1989,232700.0
2008-08-13 11:00:00,40.45,40.45,40.25,40.31,205100.0,28.1989,28.1989,28.0595,28.1014,205100.0
2008-08-13 11:05:00,40.3,40.31,39.91,39.95,368700.0,28.0944,28.1014,27.8225,27.8504,368700.0
2008-08-13 11:10:00,39.95,40.01,39.85,39.97,298600.0,27.8504,27.8922,27.7807,27.8643,298600.0
2008-08-13 11:15:00,39.97,40.11,39.89,40.0,343200.0,27.8643,27.9619,27.8086,27.8852,343200.0
2008-08-13 11:20:00,40.0,40.04,39.86,39.86,363800.0,27.8852,27.9131,27.7876,27.7876,363800.0
2008-08-13 11:25:00,39.88,39.95,39.81,39.94,170000.0,27.8016,27.8504,27.7528,27.8434,170000.0
2008-08-13 11:30:00,39.94,39.94,39.72,39.75,351100.0,27.8434,27.8434,27.69,27.711,351100.0
2008-08-13 11:35:00,39.75,39.85,39.7,39.8,219800.0,27.711,27.7807,27.6761,27.7458,219800.0
2008-08-13 11:40:00,39.8,39.85,39.64,39.73,233700.0,27.7458,27.7807,27.6343,27.697,233700.0
2008-08-13 11:45:00,39.73,39.73,39.55,39.62,256900.0,27.697,27.697,27.5715,27.6203,256900.0
2008-08-13 11:50:00,39.61,39.71,39.5,39.68,278600.0,27.6134,27.6831,27.5367,27.6622,278600.0
2008-08-13 11:55:00,39.68,39.77,39.55,39.7,297600.0,27.6622,27.7249,27.5715,27.6761,297600.0
2008-08-13 12:00:00,39.67,39.96,39.63,39.78,304400.0,27.6552,27.8574,27.6273,27.7319,304400.0
2008-08-13 12:05:00,39.79,39.95,39.31,39.32,703500.0,27.7388,27.8504,27.4042,27.4112,703500.0
2008-08-13 12:10:00,39.32,39.34,39.01,39.13,928900.0,27.4112,27.4251,27.1951,27.2787,928900.0
2008-08-13 12:15:00,39.14,39.28,39.13,39.28,264500.0,27.2857,27.3833,27.2787,27.3833,264500.0
2008-08-13 12:20:00,39.28,39.57,39.19,39.29,451700.0,27.3833,27.5855,27.3206,27.3903,451700.0
2008-08-13 12:25:00,39.3,39.41,39.29,39.38,137200.0,27.3972,27.4739,27.3903,27.453,137200.0
2008-08-13 12:30:00,39.38,39.66,39.35,39.63,361900.0,27.453,27.6482,27.4321,27.6273,361900.0
2008-08-13 12:35:00,39.62,39.75,39.54,39.75,189900.0,27.6203,27.711,27.5646,27.711,189900.0
2008-08-13 12:40:00,39.74,39.84,39.71,39.79,318800.0,27.704,27.7737,27.6831,27.7388,318800.0
2008-08-13 12:45:00,39.79,39.79,39.52,39.67,233800.0,27.7388,27.7388,27.5506,27.6552,233800.0
2008-08-13 12:50:00,39.66,39.84,39.66,39.83,149300.0,27.6482,27.7737,27.6482,27.7667,149300.0
2008-08-13 12:55:00,39.83,40.03,39.8,39.99,221100.0,27.7667,27.9062,27.7458,27.8783,221100.0
2008-08-13 13:00:00,40.0,40.02,39.87,39.9,301300.0,27.8852,27.8992,27.7946,27.8155,301300.0
2008-08-13 13:05:00,39.9,39.92,39.7,39.74,220900.0,27.8155,27.8295,27.6761,27.704,220900.0
2008-08-13 13:10:00,39.69,39.7,39.5,39.68,171800.0,27.6691,27.6761,27.5367,27.6622,171800.0
2008-08-13 13:15:00,39.69,39.77,39.64,39.73,60600.0,27.6691,27.7249,27.6343,27.697,60600.0
2008-08-13 13:20:00,39.73,39.94,39.68,39.93,155900.0,27.697,27.8434,27.6622,27.8364,155900.0
2008-08-13 13:25:00,39.93,40.1,39.86,40.02,416900.0,27.8364,27.955,27.7876,27.8992,416900.0
2008-08-13 13:30:00,40.01,40.32,39.99,40.32,292300.0,27.8922,28.1083,27.8783,28.1083,292300.0
2008-08-13 13:35:00,40.32,40.6,40.26,40.58,449800.0,28.1083,28.3035,28.0665,28.2896,449800.0
2008-08-13 13:40:00,40.58,40.8,40.31,40.37,494600.0,28.2896,28.4429,28.1014,28.1432,494600.0
2008-08-13 13:45:00,40.36,40.4,40.12,40.19,266300.0,28.1362,28.1641,27.9689,28.0177,266300.0
2008-08-13 13:50:00,40.2,40.39,40.14,40.29,135100.0,28.0247,28.1571,27.9828,28.0874,135100.0
2008-08-13 13:55:00,40.28,40.63,40.21,40.34,276800.0,28.0804,28.3244,28.0316,28.1223,276800.0
2008-08-13 14:00:00,40.34,40.46,40.24,40.32,263800.0,28.1223,28.2059,28.0526,28.1083,263800.0
2008-08-13 14:05:00,40.33,40.41,40.1,40.17,221700.0,28.1153,28.1711,27.955,28.0038,221700.0
2008-08-13 14:10:00,40.15,40.28,40.13,40.25,277700.0,27.9898,28.0804,27.9759,28.0595,277700.0
2008-08-13 14:15:00,40.25,40.27,40.0,40.11,164100.0,28.0595,28.0735,27.8852,27.9619,164100.0
2008-08-13 14:20:00,40.11,40.33,40.11,40.3,202300.0,27.9619,28.1153,27.9619,28.0944,202300.0
2008-08-13 14:25:00,40.29,40.4,40.11,40.2,184600.0,28.0874,28.1641,27.9619,28.0247,184600.0
2008-08-13 14:30:00,40.2,40.2,39.94,40.07,181600.0,28.0247,28.0247,27.8434,27.934,181600.0
2008-08-13 14:35:00,40.07,40.22,40.07,40.16,108200.0,27.934,28.0386,27.934,27.9968,108200.0
2008-08-13 14:40:00,40.16,40.57,40.15,40.57,278900.0,27.9968,28.2826,27.9898,28.2826,278900.0
2008-08-13 14:45:00,40.57,40.76,40.51,40.66,403100.0,28.2826,28.4151,28.2408,28.3453,403100.0
2008-08-13 14:50:00,40.65,40.66,40.45,40.46,183600.0,28.3384,28.3453,28.1989,28.2059,183600.0
2008-08-13 14:55:00,40.47,40.85,40.47,40.81,308900.0,28.2129,28.4778,28.2129,28.4499,308900.0
2008-08-13 15:00:00,40.81,40.97,40.67,40.74,468500.0,28.4499,28.5615,28.3523,28.4011,468500.0
2008-08-13 15:05:00,40.75,40.76,40.44,40.44,286500.0,28.4081,28.4151,28.192,28.192,286500.0
2008-08-13 15:10:00,40.44,40.72,40.44,40.68,194700.0,28.192,28.3872,28.192,28.3593,194700.0
2008-08-13 15:15:00,40.69,40.84,40.56,40.71,197800.0,28.3663,28.4708,28.2756,28.3802,197800.0
2008-08-13 15:20:00,40.7,40.73,40.26,40.52,227300.0,28.3732,28.3941,28.0665,28.2477,227300.0
2008-08-13 15:25:00,40.53,40.58,40.39,40.42,173100.0,28.2547,28.2896,28.1571,28.178,173100.0
2008-08-13 15:30:00,40.41,40.44,40.01,40.15,288300.0,28.1711,28.192,27.8922,27.9898,288300.0
2008-08-13 15:35:00,40.14,40.25,40.07,40.11,315000.0,27.9828,28.0595,27.934,27.9619,315000.0
2008-08-13 15:40:00,40.12,40.26,39.85,39.9,476100.0,27.9689,28.0665,27.7807,27.8155,476100.0
2008-08-13 15:45:00,39.9,39.93,39.83,39.88,821500.0,27.8155,27.8364,27.7667,27.8016,821500.0
2008-08-13 15:50:00,39.89,40.1,39.85,40.09,866100.0,27.8086,27.955,27.7807,27.948,866100.0
2008-08-13 15:55:00,40.09,40.3,40.07,40.16,921900.0,27.948,28.0944,27.934,27.9968,921900.0
2008-08-14 09:30:00,39.9,40.48,39.7,40.32,390000.0,27.8155,28.2199,27.6761,28.1083,390000.0
2008-08-14 09:35:00,40.33,40.71,39.88,39.88,444400.0,28.1153,28.3802,27.8016,27.8016,444400.0
2008-08-14 09:40:00,39.88,40.13,39.71,39.93,350300.0,27.8016,27.9759,27.6831,27.8364,350300.0
2008-08-14 09:45:00,39.93,40.05,39.64,39.66,239300.0,27.8364,27.9201,27.6343,27.6482,239300.0
2008-08-14 09:50:00,39.66,40.05,39.59,39.9,355600.0,27.6482,27.9201,27.5994,27.8155,355600.0
2008-08-14 09:55:00,39.91,40.34,39.75,40.21,258300.0,27.8225,28.1223,27.711,28.0316,258300.0
2008-08-14 10:00:00,40.21,40.39,40.12,40.27,321500.0,28.0316,28.1571,27.9689,28.0735,321500.0
2008-08-14 10:05:00,40.27,40.34,39.98,40.02,317700.0,28.0735,28.1223,27.8713,27.8992,317700.0
2008-08-14 10:10:00,40.0,40.25,40.0,40.2,240900.0,27.8852,28.0595,27.8852,28.0247,240900.0
2008-08-14 10:15:00,40.19,40.48,39.8,40.21,273800.0,28.0177,28.2199,27.7458,28.0316,273800.0
2008-08-14 10:20:00,40.2,40.46,40.11,40.36,298900.0,28.0247,28.2059,27.9619,28.1362,298900.0
2008-08-14 10:25:00,40.38,40.62,40.31,40.62,227900.0,28.1502,28.3175,28.1014,28.3175,227900.0
2008-08-14 10:30:00,40.62,40.62,40.41,40.48,279800.0,28.3175,28.3175,28.1711,28.2199,279800.0
2008-08-14 10:35:00,40.48,40.71,40.44,40.6,235700.0,28.2199,28.3802,28.192,28.3035,235700.0
2008-08-14 10:40:00,40.6,40.85,40.51,40.59,255900.0,28.3035,28.4778,28.2408,28.2965,255900.0
2008-08-14 10:45:00,40.59,40.67,40.53,40.64,213900.0,28.2965,28.3523,28.2547,28.3314,213900.0
2008-08-14 10:50:00,40.64,40.64,40.52,40.54,158000.0,28.3314,28.3314,28.2477,28.2617,158000.0
2008-08-14 10:55:00,40.52,40.54,40.22,40.39,153700.0,28.2477,28.2617,28.0386,28.1571,153700.0
2008-08-14 11:00:00,40.39,40.44,40.28,40.44,152600.0,28.1571,28.192,28.0804,28.192,152600.0
2008-08-14 11:05:00,40.44,40.67,40.42,40.67,178100.0,28.192,28.3523,28.178,28.3523,178100.0
2008-08-14 11:10:00,40.67,40.73,40.54,40.61,153100.0,28.3523,28.3941,28.2617,28.3105,153100.0
2008-08-14 11:15:00,40.58,40.66,40.52,40.55,129900.0,28.2896,28.3453,28.2477,28.2687,129900.0
2008-08-14 11:20:00,40.55,40.82,40.55,40.8,165800.0,28.2687,28.4569,28.2687,28.4429,165800.0
2008-08-14 11:25:00,40.78,40.9,40.62,40.62,216600.0,28.429,28.5127,28.3175,28.3175,216600.0
2008-08-14 11:30:00,40.62,40.77,40.62,40.75,115100.0,28.3175,28.422,28.3175,28.4081,115100.0
2008-08-14 11:35:00,40.75,40.85,40.69,40.77,157600.0,28.4081,28.4778,28.3663,28.422,157600.0
2008-08-14 11:40:00,40.77,40.79,40.62,40.71,115800.0,28.422,28.436,28.3175,28.3802,115800.0
2008-08-14 11:45:00,40.72,40.76,40.62,40.68,119300.0,28.3872,28.4151,28.3175,28.3593,119300.0
2008-08-14 11:50:00,40.69,40.69,40.6,40.65,77200.0,28.3663,28.3663,28.3035,28.3384,77200.0
2008-08-14 11:55:00,40.67,40.76,40.66,40.71,84400.0,28.3523,28.4151,28.3453,28.3802,84400.0
2008-08-14 12:00:00,40.71,40.76,40.6,40.6,107600.0,28.3802,28.4151,28.3035,28.3035,107600.0
2008-08-14 12:05:00,40.6,40.75,40.46,40.52,150800.0,28.3035,28.4081,28.2059,28.2477,150800.0
2008-08-14 12:10:00,40.52,40.77,40.5,40.68,141200.0,28.2477,28.422,28.2338,28.3593,141200.0
2008-08-14 12:15:00,40.67,40.75,40.6,40.74,109200.0,28.3523,28.4081,28.3035,28.4011,109200.0
2008-08-14 12:20:00,40.74,40.79,40.65,40.75,116900.0,28.4011,28.436,28.3384,28.4081,116900.0
2008-08-14 12:25:00,40.75,40.76,40.51,40.57,68900.0,28.4081,28.4151,28.2408,28.2826,68900.0
2008-08-14 12:30:00,40.56,40.75,40.52,40.72,123400.0,28.2756,28.4081,28.2477,28.3872,123400.0
2008-08-14 12:35:00,40.71,40.83,40.68,40.77,216700.0,28.3802,28.4639,28.3593,28.422,216700.0
2008-08-14 12:40:00,40.77,40.94,40.75,40.93,120400.0,28.422,28.5405,28.4081,28.5336,120400.0
2008-08-14 12:45:00,40.91,40.97,40.78,40.83,192700.0,28.5196,28.5615,28.429,28.4639,192700.0
2008-08-14 12:50:00,40.84,40.92,40.79,40.86,86100.0,28.4708,28.5266,28.436,28.4848,86100.0
2008-08-14 12:55:00,40.86,40.9,40.71,40.74,71200.0,28.4848,28.5127,28.3802,28.4011,71200.0
2008-08-14 13:00:00,40.75,40.85,40.74,40.75,70500.0,28.4081,28.4778,28.4011,28.4081,70500.0
2008-08-14 13:05:00,40.76,40.81,40.7,40.8,90100.0,28.4151,28.4499,28.3732,28.4429,90100.0
2008-08-14 13:10:00,40.8,40.86,40.77,40.81,102800.0,28.4429,28.4848,28.422,28.4499,102800.0
2008-08-14 13:15:00,40.81,40.92,40.77,40.78,87800.0,28.4499,28.5266,28.422,28.429,87800.0
2008-08-14 13:20:00,40.77,40.84,40.71,40.77,138100.0,28.422,28.4708,28.3802,28.422,138100.0
2008-08-14 13:25:00,40.77,40.81,40.68,40.69,90200.0,28.422,28.4499,28.3593,28.3663,90200.0
2008-08-14 13:30:00,40.68,40.7,40.53,40.66,306600.0,28.3593,28.3732,28.2547,28.3453,306600.0
2008-08-14 13:35:00,40.66,40.68,40.59,40.63,106800.0,28.3453,28.3593,28.2965,28.3244,106800.0
2008-08-14 13:40:00,40.64,40.71,40.57,40.58,59000.0,28.3314,28.3802,28.2826,28.2896,59000.0
2008-08-14 13:45:00,40.57,40.63,40.47,40.61,156800.0,28.2826,28.3244,28.2129,28.3105,156800.0
2008-08-14 13:50:00,40.62,40.63,40.46,40.53,108600.0,28.3175,28.3244,28.2059,28.2547,108600.0
2008-08-14 13:55:00,40.54,40.66,40.5,40.65,79400.0,28.2617,28.3453,28.2338,28.3384,79400.0
2008-08-14 14:00:00,40.65,40.76,40.6,40.69,120900.0,28.3384,28.4151,28.3035,28.3663,120900.0
2008-08-14 14:05:00,40.68,40.7,40.52,40.59,111900.0,28.3593,28.3732,28.2477,28.2965,111900.0
2008-08-14 14:10:00,40.59,40.66,40.54,40.63,111300.0,28.2965,28.3453,28.2617,28.3244,111300.0
2008-08-14 14:15:00,40.63,40.84,40.6,40.75,181600.0,28.3244,28.4708,28.3035,28.4081,181600.0
2008-08-14 14:20:00,40.74,40.81,40.55,40.55,127100.0,28.4011,28.4499,28.2687,28.2687,127100.0
2008-08-14 14:25:00,40.55,40.65,40.51,40.58,66800.0,28.2687,28.3384,28.2408,28.2896,66800.0
2008-08-14 14:30:00,40.58,40.64,40.46,40.5,80700.0,28.2896,28.3314,28.2059,28.2338,80700.0
2008-08-14 14:35:00,40.51,40.58,40.48,40.51,126600.0,28.2408,28.2896,28.2199,28.2408,126600.0
2008-08-14 14:40:00,40.5,40.56,40.4,40.4,81200.0,28.2338,28.2756,28.1641,28.1641,81200.0
2008-08-14 14:45:00,40.4,40.41,40.17,40.25,231600.0,28.1641,28.1711,28.0038,28.0595,231600.0
2008-08-14 14:50:00,40.26,40.49,40.25,40.38,131800.0,28.0665,28.2268,28.0595,28.1502,131800.0
2008-08-14 14:55:00,40.38,40.4,40.21,40.21,97400.0,28.1502,28.1641,28.0316,28.0316,97400.0
2008-08-14 15:00:00,40.21,40.21,40.01,40.03,272500.0,28.0316,28.0316,27.8922,27.9062,272500.0
2008-08-14 15:05:00,40.04,40.18,39.99,40.16,230200.0,27.9131,28.0107,27.8783,27.9968,230200.0
2008-08-14 15:10:00,40.15,40.17,40.07,40.11,160300.0,27.9898,28.0038,27.934,27.9619,160300.0
2008-08-14 15:15:00,40.1,40.41,40.09,40.3,171500.0,27.955,28.1711,27.948,28.0944,171500.0
2008-08-14 15:20:00,40.29,40.32,40.05,40.06,182000.0,28.0874,28.1083,27.9201,27.9271,182000.0
2008-08-14 15:25:00,40.07,40.13,39.96,39.99,162100.0,27.934,27.9759,27.8574,27.8783,162100.0
2008-08-14 15:30:00,40.0,40.15,39.94,40.14,314200.0,27.8852,27.9898,27.8434,27.9828,314200.0
2008-08-14 15:35:00,40.15,40.46,40.12,40.4,285700.0,27.9898,28.2059,27.9689,28.1641,285700.0
2008-08-14 15:40:00,40.37,40.49,40.34,40.38,187600.0,28.1432,28.2268,28.1223,28.1502,187600.0
2008-08-14 15:45:00,40.39,40.44,40.27,40.39,265900.0,28.1571,28.192,28.0735,28.1571,265900.0
2008-08-14 15:50:00,40.39,40.49,40.34,40.48,301000.0,28.1571,28.2268,28.1223,28.2199,301000.0
2008-08-14 15:55:00,40.48,40.63,40.42,40.62,481400.0,28.2199,28.3244,28.178,28.3175,481400.0
2008-08-15 09:30:00,40.66,41.2,40.66,41.09,1015200.0,28.3453,28.7218,28.3453,28.6451,1015200.0
2008-08-15 09:35:00,41.09,41.13,40.89,41.03,211700.0,28.6451,28.673,28.5057,28.6033,211700.0
2008-08-15 09:40:00,41.03,41.38,40.98,41.17,226100.0,28.6033,28.8473,28.5684,28.7009,226100.0
2008-08-15 09:45:00,41.17,41.28,41.17,41.27,122500.0,28.7009,28.7776,28.7009,28.7706,122500.0
2008-08-15 09:50:00,41.26,41.33,40.84,40.98,191900.0,28.7636,28.8124,28.4708,28.5684,191900.0
2008-08-15 09:55:00,40.97,41.22,40.96,41.15,191600.0,28.5615,28.7357,28.5545,28.6869,191600.0
2008-08-15 10:00:00,41.15,41.16,40.63,40.87,216500.0,28.6869,28.6939,28.3244,28.4917,216500.0
2008-08-15 10:05:00,40.87,40.87,40.49,40.7,188300.0,28.4917,28.4917,28.2268,28.3732,188300.0
2008-08-15 10:10:00,40.7,40.84,40.6,40.79,173600.0,28.3732,28.4708,28.3035,28.436,173600.0
2008-08-15 10:15:00,40.8,40.93,40.63,40.66,134100.0,28.4429,28.5336,28.3244,28.3453,134100.0
2008-08-15 10:20:00,40.66,40.76,40.49,40.59,187400.0,28.3453,28.4151,28.2268,28.2965,187400.0
2008-08-15 10:25:00,40.59,40.81,40.58,40.66,120100.0,28.2965,28.4499,28.2896,28.3453,120100.0
2008-08-15 10:30:00,40.68,41.04,40.67,41.0,176200.0,28.3593,28.6103,28.3523,28.5824,176200.0
2008-08-15 10:35:00,40.99,41.11,40.83,41.08,141500.0,28.5754,28.6591,28.4639,28.6381,141500.0
2008-08-15 10:40:00,41.08,41.14,41.0,41.11,98800.0,28.6381,28.68,28.5824,28.6591,98800.0
2008-08-15 10:45:00,41.09,41.09,40.91,41.03,99700.0,28.6451,28.6451,28.5196,28.6033,99700.0
2008-08-15 10:50:00,41.02,41.16,40.93,40.97,89900.0,28.5963,28.6939,28.5336,28.5615,89900.0
2008-08-15 10:55:00,40.96,41.08,40.91,41.05,79300.0,28.5545,28.6381,28.5196,28.6172,79300.0
2008-08-15 11:00:00,41.06,41.07,40.91,41.05,122300.0,28.6242,28.6312,28.5196,28.6172,122300.0
2008-08-15 11:05:00,41.04,41.09,40.87,40.9,87300.0,28.6103,28.6451,28.4917,28.5127,87300.0
2008-08-15 11:10:00,40.9,40.98,40.82,40.89,102900.0,28.5127,28.5684,28.4569,28.5057,102900.0
2008-08-15 11:15:00,40.9,41.09,40.9,40.92,136400.0,28.5127,28.6451,28.5127,28.5266,136400.0
2008-08-15 11:20:00,40.91,40.94,40.71,40.73,122400.0,28.5196,28.5405,28.3802,28.3941,122400.0
2008-08-15 11:25:00,40.74,41.07,40.65,40.69,104300.0,28.4011,28.6312,28.3384,28.3663,104300.0
2008-08-15 11:30:00,40.7,40.7,40.63,40.68,96600.0,28.3732,28.3732,28.3244,28.3593,96600.0
2008-08-15 11:35:00,40.68,40.68,40.4,40.41,146300.0,28.3593,28.3593,28.1641,28.1711,146300.0
2008-08-15 11:40:00,40.41,40.5,40.33,40.37,111600.0,28.1711,28.2338,28.1153,28.1432,111600.0
2008-08-15 11:45:00,40.37,40.45,40.27,40.41,112200.0,28.1432,28.1989,28.0735,28.1711,112200.0
2008-08-15 11:50:00,40.43,40.66,40.39,40.6,148700.0,28.185,28.3453,28.1571,28.3035,148700.0
2008-08-15 11:55:00,40.6,40.66,40.53,40.62,116900.0,28.3035,28.3453,28.2547,28.3175,116900.0
2008-08-15 12:00:00,40.61,40.7,40.56,40.68,55400.0,28.3105,28.3732,28.2756,28.3593,55400.0
2008-08-15 12:05:00,40.67,40.76,40.62,40.62,83300.0,28.3523,28.4151,28.3175,28.3175,83300.0
2008-08-15 12:10:00,40.62,40.72,40.54,40.71,92300.0,28.3175,28.3872,28.2617,28.3802,92300.0
2008-08-15 12:15:00,40.7,40.79,40.61,40.77,97100.0,28.3732,28.436,28.3105,28.422,97100.0
2008-08-15 12:20:00,40.76,40.81,40.72,40.8,84600.0,28.4151,28.4499,28.3872,28.4429,84600.0
2008-08-15 12:25:00,40.78,40.79,40.52,40.57,88200.0,28.429,28.436,28.2477,28.2826,88200.0
2008-08-15 12:30:00,40.58,40.63,40.52,40.55,53300.0,28.2896,28.3244,28.2477,28.2687,53300.0
2008-08-15 12:35:00,40.55,40.94,40.54,40.94,106500.0,28.2687,28.5405,28.2617,28.5405,106500.0
2008-08-15 12:40:00,40.92,40.92,40.8,40.85,79000.0,28.5266,28.5266,28.4429,28.4778,79000.0
2008-08-15 12:45:00,40.85,40.97,40.85,40.93,35100.0,28.4778,28.5615,28.4778,28.5336,35100.0
2008-08-15 12:50:00,40.91,41.02,40.89,41.01,57200.0,28.5196,28.5963,28.5057,28.5893,57200.0
2008-08-15 12:55:00,41.02,41.03,40.89,40.89,71000.0,28.5963,28.6033,28.5057,28.5057,71000.0
2008-08-15 13:00:00,40.91,40.97,40.88,40.96,77500.0,28.5196,28.5615,28.4987,28.5545,77500.0
2008-08-15 13:05:00,40.95,40.97,40.81,40.92,56300.0,28.5475,28.5615,28.4499,28.5266,56300.0
2008-08-15 13:10:00,40.93,40.93,40.8,40.92,41100.0,28.5336,28.5336,28.4429,28.5266,41100.0
2008-08-15 13:15:00,40.92,40.96,40.82,40.9,53500.0,28.5266,28.5545,28.4569,28.5127,53500.0
2008-08-15 13:20:00,40.88,40.93,40.81,40.81,40400.0,28.4987,28.5336,28.4499,28.4499,40400.0
2008-08-15 13:25:00,40.8,40.89,40.78,40.81,55700.0,28.4429,28.5057,28.429,28.4499,55700.0
2008-08-15 13:30:00,40.81,40.9,40.76,40.86,64700.0,28.4499,28.5127,28.4151,28.4848,64700.0
2008-08-15 13:35:00,40.87,40.97,40.85,40.95,64000.0,28.4917,28.5615,28.4778,28.5475,64000.0
2008-08-15 13:40:00,40.96,41.0,40.92,40.95,79100.0,28.5545,28.5824,28.5266,28.5475,79100.0
2008-08-15 13:45:00,40.96,40.96,40.87,40.96,47400.0,28.5545,28.5545,28.4917,28.5545,47400.0
2008-08-15 13:50:00,40.97,40.98,40.85,40.85,36000.0,28.5615,28.5684,28.4778,28.4778,36000.0
2008-08-15 13:55:00,40.86,40.87,40.78,40.81,87600.0,28.4848,28.4917,28.429,28.4499,87600.0
2008-08-15 14:00:00,40.81,40.87,40.8,40.86,84800.0,28.4499,28.4917,28.4429,28.4848,84800.0
2008-08-15 14:05:00,40.86,40.86,40.72,40.75,117400.0,28.4848,28.4848,28.3872,28.4081,117400.0
2008-08-15 14:10:00,40.76,40.85,40.69,40.72,47300.0,28.4151,28.4778,28.3663,28.3872,47300.0
2008-08-15 14:15:00,40.72,40.88,40.71,40.82,117500.0,28.3872,28.4987,28.3802,28.4569,117500.0
2008-08-15 14:20:00,40.82,40.91,40.75,40.77,79900.0,28.4569,28.5196,28.4081,28.422,79900.0
2008-08-15 14:25:00,40.79,40.82,40.69,40.74,72000.0,28.436,28.4569,28.3663,28.4011,72000.0
2008-08-15 14:30:00,40.74,40.8,40.69,40.72,63800.0,28.4011,28.4429,28.3663,28.3872,63800.0
2008-08-15 14:35:00,40.74,40.78,40.7,40.74,49000.0,28.4011,28.429,28.3732,28.4011,49000.0
2008-08-15 14:40:00,40.74,40.74,40.57,40.61,357800.0,28.4011,28.4011,28.2826,28.3105,357800.0
2008-08-15 14:45:00,40.61,40.65,40.51,40.51,84700.0,28.3105,28.3384,28.2408,28.2408,84700.0
2008-08-15 14:50:00,40.52,40.67,40.47,40.61,108500.0,28.2477,28.3523,28.2129,28.3105,108500.0
2008-08-15 14:55:00,40.6,40.69,40.55,40.58,145700.0,28.3035,28.3663,28.2687,28.2896,145700.0
2008-08-15 15:00:00,40.57,40.73,40.51,40.7,108900.0,28.2826,28.3941,28.2408,28.3732,108900.0
2008-08-15 15:05:00,40.7,40.72,40.57,40.65,104200.0,28.3732,28.3872,28.2826,28.3384,104200.0
2008-08-15 15:10:00,40.65,40.67,40.51,40.52,125000.0,28.3384,28.3523,28.2408,28.2477,125000.0
2008-08-15 15:15:00,40.53,40.59,40.52,40.53,82900.0,28.2547,28.2965,28.2477,28.2547,82900.0
2008-08-15 15:20:00,40.54,40.68,40.47,40.67,131700.0,28.2617,28.3593,28.2129,28.3523,131700.0
2008-08-15 15:25:00,40.68,40.77,40.66,40.73,141200.0,28.3593,28.422,28.3453,28.3941,141200.0
2008-08-15 15:30:00,40.73,40.75,40.65,40.67,144100.0,28.3941,28.4081,28.3384,28.3523,144100.0
2008-08-15 15:35:00,40.67,40.82,40.66,40.78,157200.0,28.3523,28.4569,28.3453,28.429,157200.0
2008-08-15 15:40:00,40.78,40.85,40.73,40.75,205200.0,28.429,28.4778,28.3941,28.4081,205200.0
2008-08-15 15:45:00,40.76,40.8,40.65,40.66,307600.0,28.4151,28.4429,28.3384,28.3453,307600.0
2008-08-15 15:50:00,40.66,40.91,40.66,40.91,272200.0,28.3453,28.5196,28.3453,28.5196,272200.0
2008-08-15 15:55:00,40.91,40.98,40.87,40.93,411200.0,28.5196,28.5684,28.4917,28.5336,411200.0
2008-08-18 09:30:00,40.95,40.95,40.14,40.19,258100.0,28.5475,28.5475,27.9828,28.0177,258100.0
2008-08-18 09:35:00,40.19,40.48,40.14,40.33,189800.0,28.0177,28.2199,27.9828,28.1153,189800.0
2008-08-18 09:40:00,40.34,40.34,39.9,40.02,312100.0,28.1223,28.1223,27.8155,27.8992,312100.0
2008-08-18 09:45:00,40.0,40.24,39.98,40.17,178800.0,27.8852,28.0526,27.8713,28.0038,178800.0
2008-08-18 09:50:00,40.18,40.52,40.18,40.45,249200.0,28.0107,28.2477,28.0107,28.1989,249200.0
2008-08-18 09:55:00,40.45,40.58,40.25,40.42,155400.0,28.1989,28.2896,28.0595,28.178,155400.0
2008-08-18 10:00:00,40.4,40.48,40.27,40.3,218700.0,28.1641,28.2199,28.0735,28.0944,218700.0
2008-08-18 10:05:00,40.28,40.41,40.19,40.2,260700.0,28.0804,28.1711,28.0177,28.0247,260700.0
2008-08-18 10:10:00,40.21,40.34,40.1,40.23,156400.0,28.0316,28.1223,27.955,28.0456,156400.0
2008-08-18 10:15:00,40.22,40.27,40.07,40.07,132600.0,28.0386,28.0735,27.934,27.934,132600.0
2008-08-18 10:20:00,40.08,40.17,39.98,40.08,216700.0,27.941,28.0038,27.8713,27.941,216700.0
2008-08-18 10:25:00,40.08,40.28,40.08,40.23,115300.0,27.941,28.0804,27.941,28.0456,115300.0
2008-08-18 10:30:00,40.23,40.4,40.15,40.27,127000.0,28.0456,28.1641,27.9898,28.0735,127000.0
2008-08-18 10:35:00,40.28,40.47,40.28,40.36,223900.0,28.0804,28.2129,28.0804,28.1362,223900.0
2008-08-18 10:40:00,40.37,40.45,40.3,40.38,124100.0,28.1432,28.1989,28.0944,28.1502,124100.0
2008-08-18 10:45:00,40.39,40.4,40.21,40.29,114500.0,28.1571,28.1641,28.0316,28.0874,114500.0
2008-08-18 10:50:00,40.29,40.55,40.29,40.45,135100.0,28.0874,28.2687,28.0874,28.1989,135100.0
2008-08-18 10:55:00,40.46,40.56,40.41,40.46,139100.0,28.2059,28.2756,28.1711,28.2059,139100.0
2008-08-18 11:00:00,40.46,40.53,40.28,40.31,104800.0,28.2059,28.2547,28.0804,28.1014,104800.0
2008-08-18 11:05:00,40.31,40.5,40.27,40.41,109600.0,28.1014,28.2338,28.0735,28.1711,109600.0
2008-08-18 11:10:00,40.42,40.59,40.38,40.45,111000.0,28.178,28.2965,28.1502,28.1989,111000.0
2008-08-18 11:15:00,40.47,40.48,40.28,40.36,77600.0,28.2129,28.2199,28.0804,28.1362,77600.0
2008-08-18 11:20:00,40.37,40.45,40.25,40.36,84000.0,28.1432,28.1989,28.0595,28.1362,84000.0
2008-08-18 11:25:00,40.32,40.32,40.11,40.17,79300.0,28.1083,28.1083,27.9619,28.0038,79300.0
2008-08-18 11:30:00,40.17,40.2,40.04,40.04,72900.0,28.0038,28.0247,27.9131,27.9131,72900.0
2008-08-18 11:35:00,40.04,40.07,39.96,40.04,57100.0,27.9131,27.934,27.8574,27.9131,57100.0
2008-08-18 11:40:00,40.03,40.3,39.97,40.02,309800.0,27.9062,28.0944,27.8643,27.8992,309800.0
2008-08-18 11:45:00,40.02,40.08,39.99,40.05,38700.0,27.8992,27.941,27.8783,27.9201,38700.0
2008-08-18 11:50:00,40.04,40.11,40.03,40.04,49300.0,27.9131,27.9619,27.9062,27.9131,49300.0
2008-08-18 11:55:00,40.02,40.02,39.77,39.78,171900.0,27.8992,27.8992,27.7249,27.7319,171900.0
2008-08-18 12:00:00,39.8,39.83,39.71,39.8,98000.0,27.7458,27.7667,27.6831,27.7458,98000.0
2008-08-18 12:05:00,39.8,39.81,39.71,39.77,100000.0,27.7458,27.7528,27.6831,27.7249,100000.0
2008-08-18 12:10:00,39.77,39.9,39.71,39.72,93600.0,27.7249,27.8155,27.6831,27.69,93600.0
2008-08-18 12:15:00,39.72,39.74,39.6,39.64,111100.0,27.69,27.704,27.6064,27.6343,111100.0
2008-08-18 12:20:00,39.65,39.68,39.58,39.59,97900.0,27.6412,27.6622,27.5924,27.5994,97900.0
2008-08-18 12:25:00,39.61,39.93,39.58,39.92,123000.0,27.6134,27.8364,27.5924,27.8295,123000.0
2008-08-18 12:30:00,39.93,39.96,39.84,39.92,89900.0,27.8364,27.8574,27.7737,27.8295,89900.0
2008-08-18 12:35:00,39.9,39.92,39.77,39.8,65700.0,27.8155,27.8295,27.7249,27.7458,65700.0
2008-08-18 12:40:00,39.79,39.79,39.6,39.65,93800.0,27.7388,27.7388,27.6064,27.6412,93800.0
2008-08-18 12:45:00,39.66,39.67,39.57,39.6,78500.0,27.6482,27.6552,27.5855,27.6064,78500.0
2008-08-18 12:50:00,39.59,39.61,39.42,39.45,135400.0,27.5994,27.6134,27.4809,27.5018,135400.0
2008-08-18 12:55:00,39.44,39.5,39.39,39.46,126000.0,27.4948,27.5367,27.46,27.5088,126000.0
2008-08-18 13:00:00,39.46,39.57,39.43,39.49,187700.0,27.5088,27.5855,27.4879,27.5297,187700.0
2008-08-18 13:05:00,39.5,39.52,39.39,39.46,136600.0,27.5367,27.5506,27.46,27.5088,136600.0
2008-08-18 13:10:00,39.47,39.5,39.31,39.34,127000.0,27.5158,27.5367,27.4042,27.4251,127000.0
2008-08-18 13:15:00,39.34,39.4,39.29,39.37,87100.0,27.4251,27.467,27.3903,27.446,87100.0
2008-08-18 13:20:00,39.38,39.68,39.37,39.67,132600.0,27.453,27.6622,27.446,27.6552,132600.0
2008-08-18 13:25:00,39.66,39.68,39.52,39.56,94300.0,27.6482,27.6622,27.5506,27.5785,94300.0
2008-08-18 13:30:00,39.55,39.61,39.49,39.53,54500.0,27.5715,27.6134,27.5297,27.5576,54500.0
2008-08-18 13:35:00,39.53,39.68,39.53,39.63,54800.0,27.5576,27.6622,27.5576,27.6273,54800.0
2008-08-18 13:40:00,39.62,39.72,39.55,39.71,51200.0,27.6203,27.69,27.5715,27.6831,51200.0
2008-08-18 13:45:00,39.7,39.72,39.54,39.55,83300.0,27.6761,27.69,27.5646,27.5715,83300.0
2008-08-18 13:50:00,39.55,39.6,39.5,39.56,59300.0,27.5715,27.6064,27.5367,27.5785,59300.0
2008-08-18 13:55:00,39.55,39.66,39.54,39.55,84400.0,27.5715,27.6482,27.5646,27.5715,84400.0
2008-08-18 14:00:00,39.55,39.6,39.49,39.57,127500.0,27.5715,27.6064,27.5297,27.5855,127500.0
2008-08-18 14:05:00,39.56,39.58,39.5,39.57,93200.0,27.5785,27.5924,27.5367,27.5855,93200.0
2008-08-18 14:10:00,39.57,39.72,39.55,39.65,144600.0,27.5855,27.69,27.5715,27.6412,144600.0
2008-08-18 14:15:00,39.65,39.68,39.52,39.53,103200.0,27.6412,27.6622,27.5506,27.5576,103200.0
2008-08-18 14:20:00,39.52,39.68,39.52,39.57,141700.0,27.5506,27.6622,27.5506,27.5855,141700.0
2008-08-18 14:25:00,39.57,39.71,39.55,39.69,92800.0,27.5855,27.6831,27.5715,27.6691,92800.0
2008-08-18 14:30:00,39.69,39.69,39.5,39.58,121200.0,27.6691,27.6691,27.5367,27.5924,121200.0
2008-08-18 14:35:00,39.56,39.61,39.5,39.54,125400.0,27.5785,27.6134,27.5367,27.5646,125400.0
2008-08-18 14:40:00,39.53,39.6,39.53,39.6,60700.0,27.5576,27.6064,27.5576,27.6064,60700.0
2008-08-18 14:45:00,39.59,39.68,39.56,39.65,121600.0,27.5994,27.6622,27.5785,27.6412,121600.0
2008-08-18 14:50:00,39.65,39.69,39.53,39.59,73500.0,27.6412,27.6691,27.5576,27.5994,73500.0
2008-08-18 14:55:00,39.58,39.71,39.57,39.69,65000.0,27.5924,27.6831,27.5855,27.6691,65000.0
2008-08-18 15:00:00,39.7,39.7,39.5,39.51,220000.0,27.6761,27.6761,27.5367,27.5436,220000.0
2008-08-18 15:05:00,39.5,39.57,39.44,39.5,151200.0,27.5367,27.5855,27.4948,27.5367,151200.0
2008-08-18 15:10:00,39.5,39.6,39.44,39.6,66900.0,27.5367,27.6064,27.4948,27.6064,66900.0
2008-08-18 15:15:00,39.61,39.64,39.49,39.58,197400.0,27.6134,27.6343,27.5297,27.5924,197400.0
2008-08-18 15:20:00,39.58,39.64,39.45,39.54,264400.0,27.5924,27.6343,27.5018,27.5646,264400.0
2008-08-18 15:25:00,39.54,39.73,39.54,39.63,233400.0,27.5646,27.697,27.5646,27.6273,233400.0
2008-08-18 15:30:00,39.63,39.68,39.53,39.61,183300.0,27.6273,27.6622,27.5576,27.6134,183300.0
2008-08-18 15:35:00,39.62,39.79,39.51,39.59,311100.0,27.6203,27.7388,27.5436,27.5994,311100.0
2008-08-18 15:40:00,39.59,39.65,39.49,39.57,328200.0,27.5994,27.6412,27.5297,27.5855,328200.0
2008-08-18 15:45:00,39.57,39.64,39.5,39.61,314300.0,27.5855,27.6343,27.5367,27.6134,314300.0
2008-08-18 15:50:00,39.61,39.72,39.58,39.65,377200.0,27.6134,27.69,27.5924,27.6412,377200.0
2008-08-18 15:55:00,39.65,39.72,39.57,39.65,644000.0,27.6412,27.69,27.5855,27.6412,644000.0
2008-08-19 09:30:00,39.0,39.0,38.51,38.65,541000.0,27.1881,27.1881,26.8465,26.9441,541000.0
2008-08-19 09:35:00,38.64,38.97,38.54,38.88,463800.0,26.9371,27.1672,26.8674,27.1045,463800.0
2008-08-19 09:40:00,38.88,38.88,38.51,38.76,246800.0,27.1045,27.1045,26.8465,27.0208,246800.0
2008-08-19 09:45:00,38.75,38.84,38.29,38.34,244700.0,27.0138,27.0766,26.6931,26.728,244700.0
2008-08-19 09:50:00,38.35,38.36,38.14,38.35,433900.0,26.735,26.7419,26.5886,26.735,433900.0
2008-08-19 09:55:00,38.35,38.79,38.35,38.5,355000.0,26.735,27.0417,26.735,26.8395,355000.0
2008-08-19 10:00:00,38.52,38.64,38.29,38.37,292500.0,26.8535,26.9371,26.6931,26.7489,292500.0
2008-08-19 10:05:00,38.37,38.45,38.15,38.15,261600.0,26.7489,26.8047,26.5955,26.5955,261600.0
2008-08-19 10:10:00,38.15,38.21,37.93,37.94,540200.0,26.5955,26.6374,26.4422,26.4492,540200.0
2008-08-19 10:15:00,37.94,38.09,37.82,37.99,307900.0,26.4492,26.5537,26.3655,26.484,307900.0
2008-08-19 10:20:00,37.98,38.08,37.78,37.87,240400.0,26.477,26.5467,26.3376,26.4004,240400.0
2008-08-19 10:25:00,37.86,37.94,37.72,37.83,236500.0,26.3934,26.4492,26.2958,26.3725,236500.0
2008-08-19 10:30:00,37.83,38.04,37.76,38.02,287700.0,26.3725,26.5189,26.3237,26.5049,287700.0
2008-08-19 10:35:00,38.01,38.27,37.96,38.22,249300.0,26.498,26.6792,26.4631,26.6443,249300.0
2008-08-19 10:40:00,38.21,38.39,38.15,38.15,232100.0,26.6374,26.7629,26.5955,26.5955,232100.0
2008-08-19 10:45:00,38.15,38.28,38.11,38.27,124500.0,26.5955,26.6862,26.5677,26.6792,124500.0
2008-08-19 10:50:00,38.24,38.26,37.96,38.02,192700.0,26.6583,26.6722,26.4631,26.5049,192700.0
2008-08-19 10:55:00,38.02,38.25,38.01,38.19,124600.0,26.5049,26.6653,26.498,26.6234,124600.0
2008-08-19 11:00:00,38.19,38.26,38.06,38.06,148100.0,26.6234,26.6722,26.5328,26.5328,148100.0
2008-08-19 11:05:00,38.06,38.08,37.84,37.85,194900.0,26.5328,26.5467,26.3794,26.3864,194900.0
2008-08-19 11:10:00,37.88,37.93,37.72,37.75,215200.0,26.4073,26.4422,26.2958,26.3167,215200.0
2008-08-19 11:15:00,37.76,37.81,37.66,37.68,208900.0,26.3237,26.3585,26.254,26.2679,208900.0
2008-08-19 11:20:00,37.68,37.74,37.62,37.73,177800.0,26.2679,26.3097,26.2261,26.3028,177800.0
2008-08-19 11:25:00,37.72,37.98,37.72,37.92,217900.0,26.2958,26.477,26.2958,26.4352,217900.0
2008-08-19 11:30:00,37.9,37.92,37.81,37.87,143500.0,26.4213,26.4352,26.3585,26.4004,143500.0
2008-08-19 11:35:00,37.87,37.87,37.68,37.71,100900.0,26.4004,26.4004,26.2679,26.2888,100900.0
2008-08-19 11:40:00,37.7,37.8,37.68,37.7,140700.0,26.2818,26.3516,26.2679,26.2818,140700.0
2008-08-19 11:45:00,37.71,37.71,37.61,37.64,105700.0,26.2888,26.2888,26.2191,26.24,105700.0
2008-08-19 11:50:00,37.64,37.68,37.53,37.61,287300.0,26.24,26.2679,26.1633,26.2191,287300.0
2008-08-19 11:55:00,37.61,37.66,37.48,37.52,194500.0,26.2191,26.254,26.1285,26.1564,194500.0
2008-08-19 12:00:00,37.52,37.64,37.45,37.49,209300.0,26.1564,26.24,26.1076,26.1354,209300.0
2008-08-19 12:05:00,37.48,37.56,37.42,37.44,136500.0,26.1285,26.1842,26.0866,26.1006,136500.0
2008-08-19 12:10:00,37.44,37.6,37.4,37.47,202800.0,26.1006,26.2121,26.0727,26.1215,202800.0
2008-08-19 12:15:00,37.46,37.64,37.43,37.64,166100.0,26.1145,26.24,26.0936,26.24,166100.0
2008-08-19 12:20:00,37.64,37.81,37.56,37.81,202400.0,26.24,26.3585,26.1842,26.3585,202400.0
2008-08-19 12:25:00,37.81,37.83,37.72,37.81,123500.0,26.3585,26.3725,26.2958,26.3585,123500.0
2008-08-19 12:30:00,37.79,37.83,37.61,37.69,123500.0,26.3446,26.3725,26.2191,26.2749,123500.0
2008-08-19 12:35:00,37.69,37.84,37.65,37.8,125100.0,26.2749,26.3794,26.247,26.3516,125100.0
2008-08-19 12:40:00,37.81,37.84,37.72,37.78,98300.0,26.3585,26.3794,26.2958,26.3376,98300.0
2008-08-19 12:45:00,37.77,37.93,37.71,37.89,151200.0,26.3306,26.4422,26.2888,26.4143,151200.0
2008-08-19 12:50:00,37.89,38.16,37.89,38.15,222500.0,26.4143,26.6025,26.4143,26.5955,222500.0
2008-08-19 12:55:00,38.15,38.21,38.07,38.11,229700.0,26.5955,26.6374,26.5398,26.5677,229700.0
2008-08-19 13:00:00,38.11,38.15,37.98,38.01,325400.0,26.5677,26.5955,26.477,26.498,325400.0
2008-08-19 13:05:00,38.0,38.15,37.96,38.13,121700.0,26.491,26.5955,26.4631,26.5816,121700.0
2008-08-19 13:10:00,38.11,38.2,38.1,38.18,200500.0,26.5677,26.6304,26.5607,26.6165,200500.0
2008-08-19 13:15:00,38.17,38.19,37.96,37.98,195900.0,26.6095,26.6234,26.4631,26.477,195900.0
2008-08-19 13:20:00,37.97,38.08,37.96,37.99,107800.0,26.4701,26.5467,26.4631,26.484,107800.0
2008-08-19 13:25:00,37.97,38.08,37.97,38.01,93200.0,26.4701,26.5467,26.4701,26.498,93200.0
2008-08-19 13:30:00,38.01,38.25,38.01,38.2,174600.0,26.498,26.6653,26.498,26.6304,174600.0
2008-08-19 13:35:00,38.21,38.23,38.14,38.21,85600.0,26.6374,26.6513,26.5886,26.6374,85600.0
2008-08-19 13:40:00,38.21,38.3,38.14,38.15,154200.0,26.6374,26.7001,26.5886,26.5955,154200.0
2008-08-19 13:45:00,38.14,38.24,38.08,38.22,81300.0,26.5886,26.6583,26.5467,26.6443,81300.0
2008-08-19 13:50:00,38.23,38.24,38.14,38.2,78400.0,26.6513,26.6583,26.5886,26.6304,78400.0
2008-08-19 13:55:00,38.21,38.22,38.01,38.02,122500.0,26.6374,26.6443,26.498,26.5049,122500.0
2008-08-19 14:00:00,38.04,38.12,37.99,38.07,165200.0,26.5189,26.5746,26.484,26.5398,165200.0
2008-08-19 14:05:00,38.07,38.18,38.0,38.13,134200.0,26.5398,26.6165,26.491,26.5816,134200.0
2008-08-19 14:10:00,38.13,38.16,37.96,38.01,137800.0,26.5816,26.6025,26.4631,26.498,137800.0
2008-08-19 14:15:00,38.01,38.01,37.78,37.84,171400.0,26.498,26.498,26.3376,26.3794,171400.0
2008-08-19 14:20:00,37.84,37.98,37.79,37.83,156900.0,26.3794,26.477,26.3446,26.3725,156900.0
2008-08-19 14:25:00,37.83,37.94,37.82,37.9,113800.0,26.3725,26.4492,26.3655,26.4213,113800.0
2008-08-19 14:30:00,37.89,37.99,37.89,37.95,112400.0,26.4143,26.484,26.4143,26.4561,112400.0
2008-08-19 14:35:00,37.95,38.01,37.88,37.91,81700.0,26.4561,26.498,26.4073,26.4282,81700.0
2008-08-19 14:40:00,37.91,37.98,37.87,37.96,102400.0,26.4282,26.477,26.4004,26.4631,102400.0
2008-08-19 14:45:00,37.96,38.09,37.96,38.07,135900.0,26.4631,26.5537,26.4631,26.5398,135900.0
2008-08-19 14:50:00,38.07,38.24,38.06,38.1,240900.0,26.5398,26.6583,26.5328,26.5607,240900.0
2008-08-19 14:55:00,38.11,38.12,37.97,38.04,173800.0,26.5677,26.5746,26.4701,26.5189,173800.0
2008-08-19 15:00:00,38.05,38.06,37.76,37.83,337100.0,26.5258,26.5328,26.3237,26.3725,337100.0
2008-08-19 15:05:00,37.82,37.85,37.65,37.68,289500.0,26.3655,26.3864,26.247,26.2679,289500.0
2008-08-19 15:10:00,37.68,37.82,37.67,37.81,242700.0,26.2679,26.3655,26.2609,26.3585,242700.0
2008-08-19 15:15:00,37.81,37.88,37.74,37.87,137000.0,26.3585,26.4073,26.3097,26.4004,137000.0
2008-08-19 15:20:00,37.88,38.22,37.79,38.16,220000.0,26.4073,26.6443,26.3446,26.6025,220000.0
2008-08-19 15:25:00,38.17,38.2,37.96,37.98,187700.0,26.6095,26.6304,26.4631,26.477,187700.0
2008-08-19 15:30:00,37.98,38.09,37.88,37.94,237500.0,26.477,26.5537,26.4073,26.4492,237500.0
2008-08-19 15:35:00,37.93,37.94,37.81,37.87,263200.0,26.4422,26.4492,26.3585,26.4004,263200.0
2008-08-19 15:40:00,37.86,37.87,37.71,37.85,354100.0,26.3934,26.4004,26.2888,26.3864,354100.0
2008-08-19 15:45:00,37.85,37.91,37.77,37.87,349800.0,26.3864,26.4282,26.3306,26.4004,349800.0
2008-08-19 15:50:00,37.86,38.03,37.83,38.03,519300.0,26.3934,26.5119,26.3725,26.5119,519300.0
2008-08-19 15:55:00,38.02,38.12,38.02,38.1,639800.0,26.5049,26.5746,26.5049,26.5607,639800.0
2008-08-20 09:30:00,38.23,38.58,38.08,38.12,463700.0,26.6513,26.8953,26.5467,26.5746,463700.0
2008-08-20 09:35:00,38.12,38.15,37.78,37.92,421400.0,26.5746,26.5955,26.3376,26.4352,421400.0
2008-08-20 09:40:00,37.92,37.97,37.48,37.56,255700.0,26.4352,26.4701,26.1285,26.1842,255700.0
2008-08-20 09:45:00,37.55,37.64,37.36,37.39,399300.0,26.1773,26.24,26.0448,26.0657,399300.0
2008-08-20 09:50:00,37.39,37.65,37.36,37.6,453100.0,26.0657,26.247,26.0448,26.2121,453100.0
2008-08-20 09:55:00,37.6,37.75,37.5,37.55,397000.0,26.2121,26.3167,26.1424,26.1773,397000.0
2008-08-20 10:00:00,37.54,37.58,37.38,37.38,475100.0,26.1703,26.1982,26.0588,26.0588,475100.0
2008-08-20 10:05:00,37.38,37.38,37.07,37.18,390200.0,26.0588,26.0588,25.8426,25.9193,390200.0
2008-08-20 10:10:00,37.16,37.45,37.15,37.38,457800.0,25.9054,26.1076,25.8984,26.0588,457800.0
2008-08-20 10:15:00,37.4,37.6,37.35,37.43,763200.0,26.0727,26.2121,26.0378,26.0936,763200.0
2008-08-20 10:20:00,37.42,37.52,37.25,37.41,943000.0,26.0866,26.1564,25.9681,26.0797,943000.0
2008-08-20 10:25:00,37.4,37.41,37.14,37.29,375300.0,26.0727,26.0797,25.8914,25.996,375300.0
2008-08-20 10:30:00,37.3,37.4,37.21,37.36,284400.0,26.003,26.0727,25.9402,26.0448,284400.0
2008-08-20 10:35:00,37.36,37.47,37.0,37.1,703200.0,26.0448,26.1215,25.7938,25.8636,703200.0
2008-08-20 10:40:00,37.11,37.26,36.95,37.25,497900.0,25.8705,25.9751,25.759,25.9681,497900.0
2008-08-20 10:45:00,37.24,37.43,37.22,37.38,544400.0,25.9612,26.0936,25.9472,26.0588,544400.0
2008-08-20 10:50:00,37.4,37.47,37.28,37.4,739600.0,26.0727,26.1215,25.989,26.0727,739600.0
2008-08-20 10:55:00,37.4,37.53,37.25,37.51,377800.0,26.0727,26.1633,25.9681,26.1494,377800.0
2008-08-20 11:00:00,37.49,37.53,37.27,37.33,412000.0,26.1354,26.1633,25.9821,26.0239,412000.0
2008-08-20 11:05:00,37.32,37.33,37.22,37.29,293000.0,26.0169,26.0239,25.9472,25.996,293000.0
2008-08-20 11:10:00,37.29,37.55,37.28,37.48,803200.0,25.996,26.1773,25.989,26.1285,803200.0
2008-08-20 11:15:00,37.47,37.52,37.37,37.49,271000.0,26.1215,26.1564,26.0518,26.1354,271000.0
2008-08-20 11:20:00,37.49,37.69,37.43,37.67,388500.0,26.1354,26.2749,26.0936,26.2609,388500.0
2008-08-20 11:25:00,37.65,37.78,37.06,37.59,554100.0,26.247,26.3376,25.8357,26.2052,554100.0
2008-08-20 11:30:00,37.58,37.61,37.4,37.41,231600.0,26.1982,26.2191,26.0727,26.0797,231600.0
2008-08-20 11:35:00,37.4,37.4,37.2,37.33,269300.0,26.0727,26.0727,25.9333,26.0239,269300.0
2008-08-20 11:40:00,37.32,37.36,37.21,37.3,177900.0,26.0169,26.0448,25.9402,26.003,177900.0
2008-08-20 11:45:00,37.3,37.44,37.3,37.32,137900.0,26.003,26.1006,26.003,26.0169,137900.0
2008-08-20 11:50:00,37.31,37.54,37.31,37.45,82800.0,26.01,26.1703,26.01,26.1076,82800.0
2008-08-20 11:55:00,37.46,37.46,37.37,37.39,96300.0,26.1145,26.1145,26.0518,26.0657,96300.0
2008-08-20 12:00:00,37.39,37.5,37.21,37.24,158700.0,26.0657,26.1424,25.9402,25.9612,158700.0
2008-08-20 12:05:00,37.25,37.27,37.1,37.13,129400.0,25.9681,25.9821,25.8636,25.8845,129400.0
2008-08-20 12:10:00,37.13,37.17,37.01,37.16,199800.0,25.8845,25.9124,25.8008,25.9054,199800.0
2008-08-20 12:15:00,37.15,37.19,37.02,37.04,95700.0,25.8984,25.9263,25.8078,25.8217,95700.0
2008-08-20 12:20:00,37.04,37.07,36.92,37.04,274400.0,25.8217,25.8426,25.7381,25.8217,274400.0
2008-08-20 12:25:00,37.03,37.05,36.91,36.92,161300.0,25.8148,25.8287,25.7311,25.7381,161300.0
2008-08-20 12:30:00,36.93,37.04,36.91,36.95,155100.0,25.745,25.8217,25.7311,25.759,155100.0
2008-08-20 12:35:00,36.94,37.0,36.86,36.87,123200.0,25.752,25.7938,25.6962,25.7032,123200.0
2008-08-20 12:40:00,36.86,36.98,36.83,36.85,135400.0,25.6962,25.7799,25.6753,25.6893,135400.0
2008-08-20 12:45:00,36.86,36.87,36.73,36.73,236200.0,25.6962,25.7032,25.6056,25.6056,236200.0
2008-08-20 12:50:00,36.73,36.82,36.7,36.8,139500.0,25.6056,25.6684,25.5847,25.6544,139500.0
2008-08-20 12:55:00,36.79,36.83,36.74,36.77,116600.0,25.6475,25.6753,25.6126,25.6335,116600.0
2008-08-20 13:00:00,36.76,36.79,36.67,36.73,176100.0,25.6265,25.6475,25.5638,25.6056,176100.0
2008-08-20 13:05:00,36.72,36.9,36.72,36.88,179200.0,25.5987,25.7241,25.5987,25.7102,179200.0
2008-08-20 13:10:00,36.89,36.93,36.74,36.75,256600.0,25.7172,25.745,25.6126,25.6196,256600.0
2008-08-20 13:15:00,36.75,36.81,36.72,36.8,141800.0,25.6196,25.6614,25.5987,25.6544,141800.0
2008-08-20 13:20:00,36.81,36.86,36.67,36.7,186900.0,25.6614,25.6962,25.5638,25.5847,186900.0
2008-08-20 13:25:00,36.71,36.81,36.7,36.8,190100.0,25.5917,25.6614,25.5847,25.6544,190100.0
2008-08-20 13:30:00,36.79,36.86,36.78,36.83,247000.0,25.6475,25.6962,25.6405,25.6753,247000.0
2008-08-20 13:35:00,36.84,36.85,36.75,36.76,137800.0,25.6823,25.6893,25.6196,25.6265,137800.0
2008-08-20 13:40:00,36.75,36.82,36.74,36.81,82200.0,25.6196,25.6684,25.6126,25.6614,82200.0
2008-08-20 13:45:00,36.82,36.89,36.8,36.85,246100.0,25.6684,25.7172,25.6544,25.6893,246100.0
2008-08-20 13:50:00,36.85,36.85,36.73,36.79,209000.0,25.6893,25.6893,25.6056,25.6475,209000.0
2008-08-20 13:55:00,36.79,36.8,36.7,36.76,163900.0,25.6475,25.6544,25.5847,25.6265,163900.0
2008-08-20 14:00:00,36.76,36.76,36.53,36.57,322700.0,25.6265,25.6265,25.4662,25.4941,322700.0
2008-08-20 14:05:00,36.57,36.65,36.51,36.53,147400.0,25.4941,25.5499,25.4523,25.4662,147400.0
2008-08-20 14:10:00,36.52,36.52,36.4,36.43,261900.0,25.4592,25.4592,25.3756,25.3965,261900.0
2008-08-20 14:15:00,36.44,36.55,36.34,36.38,270900.0,25.4035,25.4801,25.3337,25.3616,270900.0
2008-08-20 14:20:00,36.38,36.47,36.33,36.43,177500.0,25.3616,25.4244,25.3268,25.3965,177500.0
2008-08-20 14:25:00,36.43,36.5,36.32,36.36,290500.0,25.3965,25.4453,25.3198,25.3477,290500.0
2008-08-20 14:30:00,36.36,36.36,36.2,36.34,224100.0,25.3477,25.3477,25.2361,25.3337,224100.0
2008-08-20 14:35:00,36.32,36.41,36.28,36.4,155900.0,25.3198,25.3825,25.2919,25.3756,155900.0
2008-08-20 14:40:00,36.39,36.6,36.34,36.55,337300.0,25.3686,25.515,25.3337,25.4801,337300.0
2008-08-20 14:45:00,36.55,36.68,36.54,36.57,253800.0,25.4801,25.5708,25.4732,25.4941,253800.0
2008-08-20 14:50:00,36.57,36.77,36.51,36.76,264900.0,25.4941,25.6335,25.4523,25.6265,264900.0
2008-08-20 14:55:00,36.76,36.89,36.73,36.87,315600.0,25.6265,25.7172,25.6056,25.7032,315600.0
2008-08-20 15:00:00,36.87,36.94,36.77,36.88,308000.0,25.7032,25.752,25.6335,25.7102,308000.0
2008-08-20 15:05:00,36.89,36.91,36.78,36.79,320800.0,25.7172,25.7311,25.6405,25.6475,320800.0
2008-08-20 15:10:00,36.79,36.85,36.71,36.83,210200.0,25.6475,25.6893,25.5917,25.6753,210200.0
2008-08-20 15:15:00,36.84,36.91,36.77,36.8,408600.0,25.6823,25.7311,25.6335,25.6544,408600.0
2008-08-20 15:20:00,36.8,36.91,36.72,36.85,420200.0,25.6544,25.7311,25.5987,25.6893,420200.0
2008-08-20 15:25:00,36.83,37.04,36.83,36.85,389800.0,25.6753,25.8217,25.6753,25.6893,389800.0
2008-08-20 15:30:00,36.86,36.88,36.64,36.7,269200.0,25.6962,25.7102,25.5429,25.5847,269200.0
2008-08-20 15:35:00,36.7,36.86,36.68,36.75,737300.0,25.5847,25.6962,25.5708,25.6196,737300.0
2008-08-20 15:40:00,36.75,37.16,36.74,37.01,790300.0,25.6196,25.9054,25.6126,25.8008,790300.0
2008-08-20 15:45:00,37.01,37.21,36.91,37.19,608900.0,25.8008,25.9402,25.7311,25.9263,608900.0
2008-08-20 15:50:00,37.19,37.2,37.06,37.2,759900.0,25.9263,25.9333,25.8357,25.9333,759900.0
2008-08-20 15:55:00,37.19,37.47,37.19,37.41,862600.0,25.9263,26.1215,25.9263,26.0797,862600.0
2008-08-21 09:30:00,36.55,36.85,36.4,36.63,386600.0,25.4801,25.6893,25.3756,25.5359,386600.0
2008-08-21 09:35:00,36.63,36.86,36.52,36.78,352100.0,25.5359,25.6962,25.4592,25.6405,352100.0
2008-08-21 09:40:00,36.79,36.93,36.73,36.8,372300.0,25.6475,25.745,25.6056,25.6544,372300.0
2008-08-21 09:45:00,36.8,37.05,36.64,36.73,314100.0,25.6544,25.8287,25.5429,25.6056,314100.0
2008-08-21 09:50:00,36.72,37.04,36.71,37.01,193400.0,25.5987,25.8217,25.5917,25.8008,193400.0
2008-08-21 09:55:00,37.03,37.07,36.87,36.87,233100.0,25.8148,25.8426,25.7032,25.7032,233100.0
2008-08-21 10:00:00,36.88,37.03,36.68,36.7,420400.0,25.7102,25.8148,25.5708,25.5847,420400.0
2008-08-21 10:05:00,36.7,36.93,36.63,36.88,277000.0,25.5847,25.745,25.5359,25.7102,277000.0
2008-08-21 10:10:00,36.89,36.95,36.73,36.78,258600.0,25.7172,25.759,25.6056,25.6405,258600.0
2008-08-21 10:15:00,36.79,37.01,36.7,37.01,308800.0,25.6475,25.8008,25.5847,25.8008,308800.0
2008-08-21 10:20:00,37.01,37.12,36.87,36.93,290500.0,25.8008,25.8775,25.7032,25.745,290500.0
2008-08-21 10:25:00,36.92,37.03,36.85,36.95,208900.0,25.7381,25.8148,25.6893,25.759,208900.0
2008-08-21 10:30:00,36.95,36.97,36.81,36.9,132600.0,25.759,25.7729,25.6614,25.7241,132600.0
2008-08-21 10:35:00,36.9,36.96,36.78,36.88,234300.0,25.7241,25.766,25.6405,25.7102,234300.0
2008-08-21 10:40:00,36.89,36.93,36.69,36.73,177200.0,25.7172,25.745,25.5777,25.6056,177200.0
2008-08-21 10:45:00,36.72,36.78,36.69,36.72,112900.0,25.5987,25.6405,25.5777,25.5987,112900.0
2008-08-21 10:50:00,36.72,36.77,36.68,36.73,172100.0,25.5987,25.6335,25.5708,25.6056,172100.0
2008-08-21 10:55:00,36.72,36.96,36.69,36.95,191300.0,25.5987,25.766,25.5777,25.759,191300.0
2008-08-21 11:00:00,36.95,36.98,36.82,36.92,129800.0,25.759,25.7799,25.6684,25.7381,129800.0
2008-08-21 11:05:00,36.92,36.98,36.77,36.88,190200.0,25.7381,25.7799,25.6335,25.7102,190200.0
2008-08-21 11:10:00,36.88,36.93,36.79,36.85,138000.0,25.7102,25.745,25.6475,25.6893,138000.0
2008-08-21 11:15:00,36.84,36.84,36.7,36.74,125000.0,25.6823,25.6823,25.5847,25.6126,125000.0
2008-08-21 11:20:00,36.76,36.82,36.74,36.8,153800.0,25.6265,25.6684,25.6126,25.6544,153800.0
2008-08-21 11:25:00,36.81,36.95,36.79,36.88,215800.0,25.6614,25.759,25.6475,25.7102,215800.0
2008-08-21 11:30:00,36.88,36.91,36.78,36.85,146400.0,25.7102,25.7311,25.6405,25.6893,146400.0
2008-08-21 11:35:00,36.86,36.93,36.81,36.89,103600.0,25.6962,25.745,25.6614,25.7172,103600.0
2008-08-21 11:40:00,36.89,37.04,36.89,36.98,180900.0,25.7172,25.8217,25.7172,25.7799,180900.0
2008-08-21 11:45:00,36.97,37.14,36.86,36.86,293700.0,25.7729,25.8914,25.6962,25.6962,293700.0
2008-08-21 11:50:00,36.86,36.9,36.77,36.86,226500.0,25.6962,25.7241,25.6335,25.6962,226500.0
2008-08-21 11:55:00,36.87,36.88,36.7,36.77,258600.0,25.7032,25.7102,25.5847,25.6335,258600.0
2008-08-21 12:00:00,36.77,36.92,36.76,36.86,169400.0,25.6335,25.7381,25.6265,25.6962,169400.0
2008-08-21 12:05:00,36.85,36.88,36.67,36.73,177500.0,25.6893,25.7102,25.5638,25.6056,177500.0
2008-08-21 12:10:00,36.72,36.77,36.62,36.65,111300.0,25.5987,25.6335,25.5289,25.5499,111300.0
2008-08-21 12:15:00,36.65,36.79,36.64,36.76,81400.0,25.5499,25.6475,25.5429,25.6265,81400.0
2008-08-21 12:20:00,36.76,36.77,36.61,36.61,94800.0,25.6265,25.6335,25.522,25.522,94800.0
2008-08-21 12:25:00,36.62,36.63,36.47,36.57,181700.0,25.5289,25.5359,25.4244,25.4941,181700.0
2008-08-21 12:30:00,36.57,36.68,36.55,36.65,76400.0,25.4941,25.5708,25.4801,25.5499,76400.0
2008-08-21 12:35:00,36.65,36.65,36.54,36.56,78800.0,25.5499,25.5499,25.4732,25.4871,78800.0
2008-08-21 12:40:00,36.57,36.57,36.45,36.51,96100.0,25.4941,25.4941,25.4104,25.4523,96100.0
2008-08-21 12:45:00,36.51,36.64,36.46,36.64,96000.0,25.4523,25.5429,25.4174,25.5429,96000.0
2008-08-21 12:50:00,36.64,36.71,36.59,36.7,135000.0,25.5429,25.5917,25.508,25.5847,135000.0
2008-08-21 12:55:00,36.71,36.73,36.67,36.69,92600.0,25.5917,25.6056,25.5638,25.5777,92600.0
2008-08-21 13:00:00,36.68,36.8,36.67,36.77,77600.0,25.5708,25.6544,25.5638,25.6335,77600.0
2008-08-21 13:05:00,36.76,37.08,36.67,36.95,299700.0,25.6265,25.8496,25.5638,25.759,299700.0
2008-08-21 13:10:00,36.95,36.96,36.84,36.93,242000.0,25.759,25.766,25.6823,25.745,242000.0
2008-08-21 13:15:00,36.94,36.96,36.78,36.83,201100.0,25.752,25.766,25.6405,25.6753,201100.0
2008-08-21 13:20:00,36.84,36.85,36.73,36.73,167900.0,25.6823,25.6893,25.6056,25.6056,167900.0
2008-08-21 13:25:00,36.74,36.81,36.67,36.74,146500.0,25.6126,25.6614,25.5638,25.6126,146500.0
2008-08-21 13:30:00,36.74,36.76,36.66,36.66,85100.0,25.6126,25.6265,25.5568,25.5568,85100.0
2008-08-21 13:35:00,36.67,36.76,36.63,36.7,147600.0,25.5638,25.6265,25.5359,25.5847,147600.0
2008-08-21 13:40:00,36.69,36.7,36.54,36.59,115300.0,25.5777,25.5847,25.4732,25.508,115300.0
2008-08-21 13:45:00,36.58,36.61,36.55,36.6,96100.0,25.5011,25.522,25.4801,25.515,96100.0
2008-08-21 13:50:00,36.6,36.61,36.46,36.5,154300.0,25.515,25.522,25.4174,25.4453,154300.0
2008-08-21 13:55:00,36.51,36.59,36.49,36.59,137600.0,25.4523,25.508,25.4383,25.508,137600.0
2008-08-21 14:00:00,36.58,36.74,36.52,36.73,166300.0,25.5011,25.6126,25.4592,25.6056,166300.0
2008-08-21 14:05:00,36.71,36.75,36.64,36.69,112400.0,25.5917,25.6196,25.5429,25.5777,112400.0
2008-08-21 14:10:00,36.69,36.79,36.68,36.76,238800.0,25.5777,25.6475,25.5708,25.6265,238800.0
2008-08-21 14:15:00,36.75,36.75,36.66,36.69,123100.0,25.6196,25.6196,25.5568,25.5777,123100.0
2008-08-21 14:20:00,36.68,36.77,36.67,36.75,124800.0,25.5708,25.6335,25.5638,25.6196,124800.0
2008-08-21 14:25:00,36.76,36.86,36.71,36.8,138900.0,25.6265,25.6962,25.5917,25.6544,138900.0
2008-08-21 14:30:00,36.8,36.96,36.79,36.91,191800.0,25.6544,25.766,25.6475,25.7311,191800.0
2008-08-21 14:35:00,36.92,37.08,36.9,36.91,153800.0,25.7381,25.8496,25.7241,25.7311,153800.0
2008-08-21 14:40:00,36.91,37.0,36.9,36.97,145900.0,25.7311,25.7938,25.7241,25.7729,145900.0
2008-08-21 14:45:00,36.97,37.37,36.97,37.1,281100.0,25.7729,26.0518,25.7729,25.8636,281100.0
2008-08-21 14:50:00,37.09,37.11,36.96,37.0,183200.0,25.8566,25.8705,25.766,25.7938,183200.0
2008-08-21 14:55:00,36.99,37.02,36.89,37.01,101000.0,25.7869,25.8078,25.7172,25.8008,101000.0
2008-08-21 15:00:00,37.01,37.21,37.01,37.09,155800.0,25.8008,25.9402,25.8008,25.8566,155800.0
2008-08-21 15:05:00,37.09,37.1,37.01,37.05,126500.0,25.8566,25.8636,25.8008,25.8287,126500.0
2008-08-21 15:10:00,37.05,37.31,37.03,37.16,208400.0,25.8287,26.01,25.8148,25.9054,208400.0
2008-08-21 15:15:00,37.17,37.31,37.11,37.27,130600.0,25.9124,26.01,25.8705,25.9821,130600.0
2008-08-21 15:20:00,37.27,37.29,37.14,37.25,230100.0,25.9821,25.996,25.8914,25.9681,230100.0
2008-08-21 15:25:00,37.24,37.26,37.15,37.22,143900.0,25.9612,25.9751,25.8984,25.9472,143900.0
2008-08-21 15:30:00,37.21,37.28,37.12,37.28,222100.0,25.9402,25.989,25.8775,25.989,222100.0
2008-08-21 15:35:00,37.28,37.37,37.2,37.29,242200.0,25.989,26.0518,25.9333,25.996,242200.0
2008-08-21 15:40:00,37.28,37.52,37.26,37.52,241700.0,25.989,26.1564,25.9751,26.1564,241700.0
2008-08-21 15:45:00,37.52,37.54,37.29,37.35,325700.0,26.1564,26.1703,25.996,26.0378,325700.0
2008-08-21 15:50:00,37.36,37.39,37.23,37.26,278800.0,26.0448,26.0657,25.9542,25.9751,278800.0
2008-08-21 15:55:00,37.27,37.3,37.05,37.09,442600.0,25.9821,26.003,25.8287,25.8566,442600.0
2008-08-22 09:30:00,38.02,38.5,37.89,38.5,623100.0,26.5049,26.8395,26.4143,26.8395,623100.0
2008-08-22 09:35:00,38.5,38.5,37.86,37.88,476000.0,26.8395,26.8395,26.3934,26.4073,476000.0
2008-08-22 09:40:00,37.89,38.25,37.86,38.15,228900.0,26.4143,26.6653,26.3934,26.5955,228900.0
2008-08-22 09:45:00,38.15,38.43,38.14,38.41,209000.0,26.5955,26.7907,26.5886,26.7768,209000.0
2008-08-22 09:50:00,38.41,38.6,38.29,38.5,405900.0,26.7768,26.9093,26.6931,26.8395,405900.0
2008-08-22 09:55:00,38.48,38.56,38.35,38.44,262800.0,26.8256,26.8814,26.735,26.7977,262800.0
2008-08-22 10:00:00,38.45,38.55,38.27,38.3,393200.0,26.8047,26.8744,26.6792,26.7001,393200.0
2008-08-22 10:05:00,38.3,38.57,38.27,38.47,245200.0,26.7001,26.8883,26.6792,26.8186,245200.0
2008-08-22 10:10:00,38.46,38.66,38.45,38.62,194000.0,26.8117,26.9511,26.8047,26.9232,194000.0
2008-08-22 10:15:00,38.61,38.77,38.61,38.67,219500.0,26.9162,27.0278,26.9162,26.9581,219500.0
2008-08-22 10:20:00,38.67,38.74,38.58,38.67,179400.0,26.9581,27.0069,26.8953,26.9581,179400.0
2008-08-22 10:25:00,38.68,38.71,38.55,38.65,210700.0,26.965,26.9859,26.8744,26.9441,210700.0
2008-08-22 10:30:00,38.64,38.7,38.57,38.63,156700.0,26.9371,26.979,26.8883,26.9302,156700.0
2008-08-22 10:35:00,38.63,38.78,38.6,38.67,163200.0,26.9302,27.0347,26.9093,26.9581,163200.0
2008-08-22 10:40:00,38.67,38.68,38.59,38.63,109200.0,26.9581,26.965,26.9023,26.9302,109200.0
2008-08-22 10:45:00,38.64,38.76,38.63,38.75,116600.0,26.9371,27.0208,26.9302,27.0138,116600.0
2008-08-22 10:50:00,38.75,38.83,38.7,38.71,225500.0,27.0138,27.0696,26.979,26.9859,225500.0
2008-08-22 10:55:00,38.7,38.82,38.67,38.69,291400.0,26.979,27.0626,26.9581,26.972,291400.0
2008-08-22 11:00:00,38.68,38.81,38.68,38.74,237800.0,26.965,27.0557,26.965,27.0069,237800.0
2008-08-22 11:05:00,38.74,38.74,38.58,38.64,218400.0,27.0069,27.0069,26.8953,26.9371,218400.0
2008-08-22 11:10:00,38.65,38.67,38.45,38.5,298500.0,26.9441,26.9581,26.8047,26.8395,298500.0
2008-08-22 11:15:00,38.5,38.65,38.46,38.63,139100.0,26.8395,26.9441,26.8117,26.9302,139100.0
2008-08-22 11:20:00,38.63,38.68,38.49,38.5,107000.0,26.9302,26.965,26.8326,26.8395,107000.0
2008-08-22 11:25:00,38.51,38.54,38.45,38.49,126400.0,26.8465,26.8674,26.8047,26.8326,126400.0
2008-08-22 11:30:00,38.5,38.56,38.45,38.5,126700.0,26.8395,26.8814,26.8047,26.8395,126700.0
2008-08-22 11:35:00,38.5,38.51,38.38,38.39,198100.0,26.8395,26.8465,26.7559,26.7629,198100.0
2008-08-22 11:40:00,38.39,38.5,38.33,38.49,189100.0,26.7629,26.8395,26.721,26.8326,189100.0
2008-08-22 11:45:00,38.5,38.6,38.44,38.58,160100.0,26.8395,26.9093,26.7977,26.8953,160100.0
2008-08-22 11:50:00,38.58,38.61,38.51,38.54,121700.0,26.8953,26.9162,26.8465,26.8674,121700.0
2008-08-22 11:55:00,38.54,38.54,38.37,38.51,173000.0,26.8674,26.8674,26.7489,26.8465,173000.0
2008-08-22 12:00:00,38.51,38.54,38.32,38.34,222500.0,26.8465,26.8674,26.7141,26.728,222500.0
2008-08-22 12:05:00,38.34,38.4,38.27,38.3,131700.0,26.728,26.7698,26.6792,26.7001,131700.0
2008-08-22 12:10:00,38.29,38.39,38.26,38.37,94800.0,26.6931,26.7629,26.6722,26.7489,94800.0
2008-08-22 12:15:00,38.38,38.47,38.29,38.3,115100.0,26.7559,26.8186,26.6931,26.7001,115100.0
2008-08-22 12:20:00,38.31,38.37,38.26,38.33,100700.0,26.7071,26.7489,26.6722,26.721,100700.0
2008-08-22 12:25:00,38.34,38.46,38.33,38.44,101000.0,26.728,26.8117,26.721,26.7977,101000.0
2008-08-22 12:30:00,38.43,38.54,38.36,38.52,104100.0,26.7907,26.8674,26.7419,26.8535,104100.0
2008-08-22 12:35:00,38.52,38.61,38.51,38.57,88700.0,26.8535,26.9162,26.8465,26.8883,88700.0
2008-08-22 12:40:00,38.56,38.72,38.55,38.72,91400.0,26.8814,26.9929,26.8744,26.9929,91400.0
2008-08-22 12:45:00,38.72,38.73,38.54,38.54,135400.0,26.9929,26.9999,26.8674,26.8674,135400.0
2008-08-22 12:50:00,38.55,38.71,38.55,38.69,115300.0,26.8744,26.9859,26.8744,26.972,115300.0
2008-08-22 12:55:00,38.69,38.7,38.59,38.67,86300.0,26.972,26.979,26.9023,26.9581,86300.0
2008-08-22 13:00:00,38.67,38.87,38.58,38.83,169400.0,26.9581,27.0975,26.8953,27.0696,169400.0
2008-08-22 13:05:00,38.83,38.92,38.83,38.91,102500.0,27.0696,27.1323,27.0696,27.1254,102500.0
2008-08-22 13:10:00,38.91,39.0,38.9,39.0,186500.0,27.1254,27.1881,27.1184,27.1881,186500.0
2008-08-22 13:15:00,38.98,39.0,38.89,38.92,81000.0,27.1742,27.1881,27.1114,27.1323,81000.0
2008-08-22 13:20:00,38.93,39.0,38.92,38.99,164600.0,27.1393,27.1881,27.1323,27.1811,164600.0
2008-08-22 13:25:00,38.98,39.02,38.95,38.99,206300.0,27.1742,27.2021,27.1533,27.1811,206300.0
2008-08-22 13:30:00,38.99,39.02,38.9,38.94,137900.0,27.1811,27.2021,27.1184,27.1463,137900.0
2008-08-22 13:35:00,38.94,38.98,38.81,38.97,104900.0,27.1463,27.1742,27.0557,27.1672,104900.0
2008-08-22 13:40:00,38.98,39.08,38.94,39.06,122100.0,27.1742,27.2439,27.1463,27.2299,122100.0
2008-08-22 13:45:00,39.06,39.08,39.0,39.04,115500.0,27.2299,27.2439,27.1881,27.216,115500.0
2008-08-22 13:50:00,39.04,39.07,38.97,39.02,125600.0,27.216,27.2369,27.1672,27.2021,125600.0
2008-08-22 13:55:00,39.01,39.06,38.99,39.03,140900.0,27.1951,27.2299,27.1811,27.209,140900.0
2008-08-22 14:00:00,39.04,39.05,38.93,38.94,106700.0,27.216,27.223,27.1393,27.1463,106700.0
2008-08-22 14:05:00,38.94,38.97,38.84,38.87,157100.0,27.1463,27.1672,27.0766,27.0975,157100.0
2008-08-22 14:10:00,38.87,38.87,38.81,38.82,121100.0,27.0975,27.0975,27.0557,27.0626,121100.0
2008-08-22 14:15:00,38.82,38.98,38.79,38.98,139300.0,27.0626,27.1742,27.0417,27.1742,139300.0
2008-08-22 14:20:00,38.98,39.13,38.97,39.12,178100.0,27.1742,27.2787,27.1672,27.2718,178100.0
2008-08-22 14:25:00,39.13,39.13,39.02,39.07,112400.0,27.2787,27.2787,27.2021,27.2369,112400.0
2008-08-22 14:30:00,39.07,39.09,38.97,38.98,99400.0,27.2369,27.2509,27.1672,27.1742,99400.0
2008-08-22 14:35:00,38.98,39.03,38.98,38.98,152500.0,27.1742,27.209,27.1742,27.1742,152500.0
2008-08-22 14:40:00,38.98,39.05,38.97,39.01,156800.0,27.1742,27.223,27.1672,27.1951,156800.0
2008-08-22 14:45:00,39.01,39.01,38.9,38.95,119800.0,27.1951,27.1951,27.1184,27.1533,119800.0
2008-08-22 14:50:00,38.94,39.03,38.91,39.01,92100.0,27.1463,27.209,27.1254,27.1951,92100.0
2008-08-22 14:55:00,39.01,39.05,38.98,39.03,120000.0,27.1951,27.223,27.1742,27.209,120000.0
2008-08-22 15:00:00,39.03,39.05,38.9,38.94,133900.0,27.209,27.223,27.1184,27.1463,133900.0
2008-08-22 15:05:00,38.95,39.01,38.9,39.0,100000.0,27.1533,27.1951,27.1184,27.1881,100000.0
2008-08-22 15:10:00,39.0,39.01,38.89,38.96,150500.0,27.1881,27.1951,27.1114,27.1602,150500.0
2008-08-22 15:15:00,38.96,39.0,38.91,38.95,66500.0,27.1602,27.1881,27.1254,27.1533,66500.0
2008-08-22 15:20:00,38.96,38.99,38.93,38.99,89500.0,27.1602,27.1811,27.1393,27.1811,89500.0
2008-08-22 15:25:00,38.99,39.01,38.96,38.98,203400.0,27.1811,27.1951,27.1602,27.1742,203400.0
2008-08-22 15:30:00,38.98,39.13,38.98,39.03,210500.0,27.1742,27.2787,27.1742,27.209,210500.0
2008-08-22 15:35:00,39.03,39.09,38.98,39.01,484600.0,27.209,27.2509,27.1742,27.1951,484600.0
2008-08-22 15:40:00,39.01,39.1,38.94,38.96,393100.0,27.1951,27.2578,27.1463,27.1602,393100.0
2008-08-22 15:45:00,38.97,39.01,38.94,38.97,301700.0,27.1672,27.1951,27.1463,27.1672,301700.0
2008-08-22 15:50:00,38.97,38.97,38.82,38.83,454800.0,27.1672,27.1672,27.0626,27.0696,454800.0
2008-08-22 15:55:00,38.83,38.91,38.8,38.85,642300.0,27.0696,27.1254,27.0487,27.0835,642300.0
2008-08-25 09:30:00,38.3,38.39,37.95,37.97,306100.0,26.7001,26.7629,26.4561,26.4701,306100.0
2008-08-25 09:35:00,37.96,38.38,37.96,38.11,307600.0,26.4631,26.7559,26.4631,26.5677,307600.0
2008-08-25 09:40:00,38.14,38.57,38.13,38.35,187600.0,26.5886,26.8883,26.5816,26.735,187600.0
2008-08-25 09:45:00,38.33,38.36,38.16,38.22,235900.0,26.721,26.7419,26.6025,26.6443,235900.0
2008-08-25 09:50:00,38.2,38.3,38.13,38.14,169700.0,26.6304,26.7001,26.5816,26.5886,169700.0
2008-08-25 09:55:00,38.14,38.21,38.11,38.12,152700.0,26.5886,26.6374,26.5677,26.5746,152700.0
2008-08-25 10:00:00,38.12,38.3,38.03,38.2,340200.0,26.5746,26.7001,26.5119,26.6304,340200.0
2008-08-25 10:05:00,38.2,38.42,38.2,38.35,216500.0,26.6304,26.7838,26.6304,26.735,216500.0
2008-08-25 10:10:00,38.35,38.52,38.24,38.28,198900.0,26.735,26.8535,26.6583,26.6862,198900.0
2008-08-25 10:15:00,38.29,38.37,38.26,38.29,211300.0,26.6931,26.7489,26.6722,26.6931,211300.0
2008-08-25 10:20:00,38.3,38.46,38.27,38.44,147500.0,26.7001,26.8117,26.6792,26.7977,147500.0
2008-08-25 10:25:00,38.43,38.47,38.38,38.45,204900.0,26.7907,26.8186,26.7559,26.8047,204900.0
2008-08-25 10:30:00,38.46,38.47,38.32,38.4,154200.0,26.8117,26.8186,26.7141,26.7698,154200.0
2008-08-25 10:35:00,38.4,38.42,38.34,38.36,153100.0,26.7698,26.7838,26.728,26.7419,153100.0
2008-08-25 10:40:00,38.37,38.51,38.37,38.5,121500.0,26.7489,26.8465,26.7489,26.8395,121500.0
2008-08-25 10:45:00,38.5,38.52,38.32,38.35,79300.0,26.8395,26.8535,26.7141,26.735,79300.0
2008-08-25 10:50:00,38.35,38.35,38.26,38.35,107300.0,26.735,26.735,26.6722,26.735,107300.0
2008-08-25 10:55:00,38.35,38.36,38.29,38.32,65400.0,26.735,26.7419,26.6931,26.7141,65400.0
2008-08-25 11:00:00,38.3,38.5,38.27,38.47,237300.0,26.7001,26.8395,26.6792,26.8186,237300.0
2008-08-25 11:05:00,38.48,38.65,38.46,38.54,169100.0,26.8256,26.9441,26.8117,26.8674,169100.0
2008-08-25 11:10:00,38.53,38.61,38.53,38.54,102100.0,26.8605,26.9162,26.8605,26.8674,102100.0
2008-08-25 11:15:00,38.54,38.57,38.49,38.49,120100.0,26.8674,26.8883,26.8326,26.8326,120100.0
2008-08-25 11:20:00,38.48,38.53,38.39,38.48,142500.0,26.8256,26.8605,26.7629,26.8256,142500.0
2008-08-25 11:25:00,38.48,38.56,38.45,38.52,78800.0,26.8256,26.8814,26.8047,26.8535,78800.0
2008-08-25 11:30:00,38.53,38.54,38.38,38.44,163800.0,26.8605,26.8674,26.7559,26.7977,163800.0
2008-08-25 11:35:00,38.44,38.51,38.42,38.51,48200.0,26.7977,26.8465,26.7838,26.8465,48200.0
2008-08-25 11:40:00,38.51,38.58,38.44,38.55,55000.0,26.8465,26.8953,26.7977,26.8744,55000.0
2008-08-25 11:45:00,38.55,38.56,38.5,38.52,46600.0,26.8744,26.8814,26.8395,26.8535,46600.0
2008-08-25 11:50:00,38.52,38.53,38.45,38.49,110200.0,26.8535,26.8605,26.8047,26.8326,110200.0
2008-08-25 11:55:00,38.5,38.51,38.26,38.31,182100.0,26.8395,26.8465,26.6722,26.7071,182100.0
2008-08-25 12:00:00,38.31,38.39,38.27,38.38,113800.0,26.7071,26.7629,26.6792,26.7559,113800.0
2008-08-25 12:05:00,38.38,38.53,38.3,38.47,157100.0,26.7559,26.8605,26.7001,26.8186,157100.0
2008-08-25 12:10:00,38.47,38.57,38.43,38.43,107100.0,26.8186,26.8883,26.7907,26.7907,107100.0
2008-08-25 12:15:00,38.42,38.44,38.28,38.36,111700.0,26.7838,26.7977,26.6862,26.7419,111700.0
2008-08-25 12:20:00,38.37,38.39,38.26,38.34,72300.0,26.7489,26.7629,26.6722,26.728,72300.0
2008-08-25 12:25:00,38.33,38.4,38.27,38.3,181000.0,26.721,26.7698,26.6792,26.7001,181000.0
2008-08-25 12:30:00,38.32,38.43,38.3,38.41,150900.0,26.7141,26.7907,26.7001,26.7768,150900.0
2008-08-25 12:35:00,38.41,38.57,38.4,38.54,105700.0,26.7768,26.8883,26.7698,26.8674,105700.0
2008-08-25 12:40:00,38.54,38.58,38.47,38.48,64400.0,26.8674,26.8953,26.8186,26.8256,64400.0
2008-08-25 12:45:00,38.47,38.53,38.41,38.43,56600.0,26.8186,26.8605,26.7768,26.7907,56600.0
2008-08-25 12:50:00,38.41,38.44,38.3,38.35,81700.0,26.7768,26.7977,26.7001,26.735,81700.0
2008-08-25 12:55:00,38.36,38.47,38.32,38.41,63100.0,26.7419,26.8186,26.7141,26.7768,63100.0
2008-08-25 13:00:00,38.4,38.54,38.37,38.51,96200.0,26.7698,26.8674,26.7489,26.8465,96200.0
2008-08-25 13:05:00,38.51,38.54,38.44,38.51,103300.0,26.8465,26.8674,26.7977,26.8465,103300.0
2008-08-25 13:10:00,38.51,38.52,38.39,38.43,60600.0,26.8465,26.8535,26.7629,26.7907,60600.0
2008-08-25 13:15:00,38.42,38.45,38.32,38.36,99800.0,26.7838,26.8047,26.7141,26.7419,99800.0
2008-08-25 13:20:00,38.35,38.47,38.35,38.46,50300.0,26.735,26.8186,26.735,26.8117,50300.0
2008-08-25 13:25:00,38.47,38.55,38.42,38.52,122400.0,26.8186,26.8744,26.7838,26.8535,122400.0
2008-08-25 13:30:00,38.52,38.58,38.49,38.55,92100.0,26.8535,26.8953,26.8326,26.8744,92100.0
2008-08-25 13:35:00,38.55,38.6,38.51,38.59,62400.0,26.8744,26.9093,26.8465,26.9023,62400.0
2008-08-25 13:40:00,38.6,38.68,38.57,38.62,121700.0,26.9093,26.965,26.8883,26.9232,121700.0
2008-08-25 13:45:00,38.61,38.62,38.51,38.59,77500.0,26.9162,26.9232,26.8465,26.9023,77500.0
2008-08-25 13:50:00,38.59,38.65,38.56,38.65,67100.0,26.9023,26.9441,26.8814,26.9441,67100.0
2008-08-25 13:55:00,38.65,38.68,38.59,38.59,57300.0,26.9441,26.965,26.9023,26.9023,57300.0
2008-08-25 14:00:00,38.6,38.63,38.5,38.51,89000.0,26.9093,26.9302,26.8395,26.8465,89000.0
2008-08-25 14:05:00,38.51,38.57,38.47,38.5,105700.0,26.8465,26.8883,26.8186,26.8395,105700.0
2008-08-25 14:10:00,38.49,38.52,38.42,38.42,87300.0,26.8326,26.8535,26.7838,26.7838,87300.0
2008-08-25 14:15:00,38.42,38.51,38.4,38.49,105900.0,26.7838,26.8465,26.7698,26.8326,105900.0
2008-08-25 14:20:00,38.5,38.51,38.39,38.41,126500.0,26.8395,26.8465,26.7629,26.7768,126500.0
2008-08-25 14:25:00,38.41,38.44,38.35,38.38,215100.0,26.7768,26.7977,26.735,26.7559,215100.0
2008-08-25 14:30:00,38.39,38.41,38.36,38.37,116900.0,26.7629,26.7768,26.7419,26.7489,116900.0
2008-08-25 14:35:00,38.39,38.39,38.29,38.3,117400.0,26.7629,26.7629,26.6931,26.7001,117400.0
2008-08-25 14:40:00,38.3,38.48,38.3,38.47,147500.0,26.7001,26.8256,26.7001,26.8186,147500.0
2008-08-25 14:45:00,38.47,38.51,38.39,38.39,113600.0,26.8186,26.8465,26.7629,26.7629,113600.0
2008-08-25 14:50:00,38.4,38.43,38.35,38.35,110900.0,26.7698,26.7907,26.735,26.735,110900.0
2008-08-25 14:55:00,38.35,38.36,38.26,38.3,155100.0,26.735,26.7419,26.6722,26.7001,155100.0
2008-08-25 15:00:00,38.3,38.38,38.3,38.34,78800.0,26.7001,26.7559,26.7001,26.728,78800.0
2008-08-25 15:05:00,38.34,38.37,38.3,38.35,204500.0,26.728,26.7489,26.7001,26.735,204500.0
2008-08-25 15:10:00,38.36,38.4,38.32,38.37,214400.0,26.7419,26.7698,26.7141,26.7489,214400.0
2008-08-25 15:15:00,38.36,38.4,38.34,38.36,201200.0,26.7419,26.7698,26.728,26.7419,201200.0
2008-08-25 15:20:00,38.36,38.38,38.31,38.37,155800.0,26.7419,26.7559,26.7071,26.7489,155800.0
2008-08-25 15:25:00,38.37,38.43,38.32,38.34,183400.0,26.7489,26.7907,26.7141,26.728,183400.0
2008-08-25 15:30:00,38.35,38.37,38.25,38.26,201900.0,26.735,26.7489,26.6653,26.6722,201900.0
2008-08-25 15:35:00,38.26,38.3,38.12,38.14,261200.0,26.6722,26.7001,26.5746,26.5886,261200.0
2008-08-25 15:40:00,38.14,38.2,38.0,38.18,437400.0,26.5886,26.6304,26.491,26.6165,437400.0
2008-08-25 15:45:00,38.18,38.35,38.16,38.27,354400.0,26.6165,26.735,26.6025,26.6792,354400.0
2008-08-25 15:50:00,38.26,38.31,38.22,38.29,322500.0,26.6722,26.7071,26.6443,26.6931,322500.0
2008-08-25 15:55:00,38.28,38.3,38.21,38.26,539700.0,26.6862,26.7001,26.6374,26.6722,539700.0
2008-08-26 09:30:00,38.24,38.27,37.9,37.93,140500.0,26.6583,26.6792,26.4213,26.4422,140500.0
2008-08-26 09:35:00,37.9,38.13,37.84,38.02,180000.0,26.4213,26.5816,26.3794,26.5049,180000.0
2008-08-26 09:40:00,38.04,38.51,38.03,38.47,156200.0,26.5189,26.8465,26.5119,26.8186,156200.0
2008-08-26 09:45:00,38.47,38.47,38.25,38.45,189500.0,26.8186,26.8186,26.6653,26.8047,189500.0
2008-08-26 09:50:00,38.45,38.46,38.37,38.39,62100.0,26.8047,26.8117,26.7489,26.7629,62100.0
2008-08-26 09:55:00,38.38,38.38,38.27,38.34,82800.0,26.7559,26.7559,26.6792,26.728,82800.0
2008-08-26 10:00:00,38.33,38.5,38.23,38.31,180600.0,26.721,26.8395,26.6513,26.7071,180600.0
2008-08-26 10:05:00,38.32,38.42,38.26,38.3,120600.0,26.7141,26.7838,26.6722,26.7001,120600.0
2008-08-26 10:10:00,38.31,38.48,38.29,38.35,129300.0,26.7071,26.8256,26.6931,26.735,129300.0
2008-08-26 10:15:00,38.36,38.4,38.21,38.26,137600.0,26.7419,26.7698,26.6374,26.6722,137600.0
2008-08-26 10:20:00,38.26,38.35,38.23,38.29,70700.0,26.6722,26.735,26.6513,26.6931,70700.0
2008-08-26 10:25:00,38.28,38.35,38.22,38.32,68700.0,26.6862,26.735,26.6443,26.7141,68700.0
2008-08-26 10:30:00,38.32,38.6,38.32,38.59,142900.0,26.7141,26.9093,26.7141,26.9023,142900.0
2008-08-26 10:35:00,38.6,38.77,38.52,38.67,205400.0,26.9093,27.0278,26.8535,26.9581,205400.0
2008-08-26 10:40:00,38.67,38.79,38.67,38.71,122000.0,26.9581,27.0417,26.9581,26.9859,122000.0
2008-08-26 10:45:00,38.69,38.71,38.64,38.69,84600.0,26.972,26.9859,26.9371,26.972,84600.0
2008-08-26 10:50:00,38.69,38.72,38.65,38.66,45600.0,26.972,26.9929,26.9441,26.9511,45600.0
2008-08-26 10:55:00,38.65,38.75,38.65,38.75,71400.0,26.9441,27.0138,26.9441,27.0138,71400.0
2008-08-26 11:00:00,38.76,38.8,38.73,38.75,93300.0,27.0208,27.0487,26.9999,27.0138,93300.0
2008-08-26 11:05:00,38.74,38.75,38.56,38.62,143900.0,27.0069,27.0138,26.8814,26.9232,143900.0
2008-08-26 11:10:00,38.61,38.62,38.52,38.56,58500.0,26.9162,26.9232,26.8535,26.8814,58500.0
2008-08-26 11:15:00,38.56,38.6,38.47,38.49,50700.0,26.8814,26.9093,26.8186,26.8326,50700.0
2008-08-26 11:20:00,38.48,38.57,38.46,38.48,50800.0,26.8256,26.8883,26.8117,26.8256,50800.0
2008-08-26 11:25:00,38.47,38.54,38.46,38.53,83000.0,26.8186,26.8674,26.8117,26.8605,83000.0
2008-08-26 11:30:00,38.52,38.52,38.38,38.39,87700.0,26.8535,26.8535,26.7559,26.7629,87700.0
2008-08-26 11:35:00,38.39,38.46,38.31,38.37,83300.0,26.7629,26.8117,26.7071,26.7489,83300.0
2008-08-26 11:40:00,38.39,38.42,38.33,38.35,67900.0,26.7629,26.7838,26.721,26.735,67900.0
2008-08-26 11:45:00,38.35,38.45,38.34,38.35,84600.0,26.735,26.8047,26.728,26.735,84600.0
2008-08-26 11:50:00,38.36,38.51,38.36,38.49,51600.0,26.7419,26.8465,26.7419,26.8326,51600.0
2008-08-26 11:55:00,38.49,38.52,38.42,38.43,42600.0,26.8326,26.8535,26.7838,26.7907,42600.0
2008-08-26 12:00:00,38.42,38.45,38.38,38.39,38100.0,26.7838,26.8047,26.7559,26.7629,38100.0
2008-08-26 12:05:00,38.39,38.42,38.36,38.42,44400.0,26.7629,26.7838,26.7419,26.7838,44400.0
2008-08-26 12:10:00,38.41,38.42,38.38,38.4,22800.0,26.7768,26.7838,26.7559,26.7698,22800.0
2008-08-26 12:15:00,38.39,38.42,38.35,38.41,57600.0,26.7629,26.7838,26.735,26.7768,57600.0
2008-08-26 12:20:00,38.41,38.51,38.39,38.41,63700.0,26.7768,26.8465,26.7629,26.7768,63700.0
2008-08-26 12:25:00,38.43,38.47,38.35,38.37,81800.0,26.7907,26.8186,26.735,26.7489,81800.0
2008-08-26 12:30:00,38.36,38.46,38.35,38.46,70200.0,26.7419,26.8117,26.735,26.8117,70200.0
2008-08-26 12:35:00,38.45,38.52,38.44,38.47,76600.0,26.8047,26.8535,26.7977,26.8186,76600.0
2008-08-26 12:40:00,38.46,38.59,38.45,38.58,81600.0,26.8117,26.9023,26.8047,26.8953,81600.0
2008-08-26 12:45:00,38.57,38.59,38.51,38.52,71400.0,26.8883,26.9023,26.8465,26.8535,71400.0
2008-08-26 12:50:00,38.52,38.53,38.42,38.46,62500.0,26.8535,26.8605,26.7838,26.8117,62500.0
2008-08-26 12:55:00,38.45,38.45,38.35,38.37,61400.0,26.8047,26.8047,26.735,26.7489,61400.0
2008-08-26 13:00:00,38.37,38.39,38.26,38.29,109300.0,26.7489,26.7629,26.6722,26.6931,109300.0
2008-08-26 13:05:00,38.3,38.36,38.26,38.26,68700.0,26.7001,26.7419,26.6722,26.6722,68700.0
2008-08-26 13:10:00,38.26,38.27,38.2,38.22,97600.0,26.6722,26.6792,26.6304,26.6443,97600.0
2008-08-26 13:15:00,38.21,38.22,38.09,38.09,105000.0,26.6374,26.6443,26.5537,26.5537,105000.0
2008-08-26 13:20:00,38.1,38.18,38.06,38.06,95600.0,26.5607,26.6165,26.5328,26.5328,95600.0
2008-08-26 13:25:00,38.05,38.06,38.0,38.0,59900.0,26.5258,26.5328,26.491,26.491,59900.0
2008-08-26 13:30:00,38.0,38.03,37.95,38.01,139100.0,26.491,26.5119,26.4561,26.498,139100.0
2008-08-26 13:35:00,38.01,38.07,38.01,38.04,52600.0,26.498,26.5398,26.498,26.5189,52600.0
2008-08-26 13:40:00,38.04,38.04,37.98,38.0,61600.0,26.5189,26.5189,26.477,26.491,61600.0
2008-08-26 13:45:00,38.0,38.01,37.93,37.97,67700.0,26.491,26.498,26.4422,26.4701,67700.0
2008-08-26 13:50:00,37.96,38.07,37.96,38.06,71800.0,26.4631,26.5398,26.4631,26.5328,71800.0
2008-08-26 13:55:00,38.06,38.06,37.98,38.01,50000.0,26.5328,26.5328,26.477,26.498,50000.0
2008-08-26 14:00:00,38.01,38.07,37.91,37.99,129800.0,26.498,26.5398,26.4282,26.484,129800.0
2008-08-26 14:05:00,37.99,38.05,37.93,38.03,119500.0,26.484,26.5258,26.4422,26.5119,119500.0
2008-08-26 14:10:00,38.01,38.12,37.98,38.07,113300.0,26.498,26.5746,26.477,26.5398,113300.0
2008-08-26 14:15:00,38.09,38.12,37.99,38.03,64700.0,26.5537,26.5746,26.484,26.5119,64700.0
2008-08-26 14:20:00,38.03,38.09,37.92,37.94,78800.0,26.5119,26.5537,26.4352,26.4492,78800.0
2008-08-26 14:25:00,37.93,37.95,37.78,37.79,184500.0,26.4422,26.4561,26.3376,26.3446,184500.0
2008-08-26 14:30:00,37.79,37.94,37.77,37.82,101400.0,26.3446,26.4492,26.3306,26.3655,101400.0
2008-08-26 14:35:00,37.82,37.88,37.78,37.87,83300.0,26.3655,26.4073,26.3376,26.4004,83300.0
2008-08-26 14:40:00,37.87,37.88,37.81,37.82,99700.0,26.4004,26.4073,26.3585,26.3655,99700.0
2008-08-26 14:45:00,37.82,37.9,37.79,37.89,105500.0,26.3655,26.4213,26.3446,26.4143,105500.0
2008-08-26 14:50:00,37.88,37.97,37.87,37.93,79800.0,26.4073,26.4701,26.4004,26.4422,79800.0
2008-08-26 14:55:00,37.93,37.97,37.88,37.93,72200.0,26.4422,26.4701,26.4073,26.4422,72200.0
2008-08-26 15:00:00,37.92,37.95,37.89,37.91,96800.0,26.4352,26.4561,26.4143,26.4282,96800.0
2008-08-26 15:05:00,37.91,38.0,37.87,37.92,122300.0,26.4282,26.491,26.4004,26.4352,122300.0
2008-08-26 15:10:00,37.93,38.08,37.86,38.06,142700.0,26.4422,26.5467,26.3934,26.5328,142700.0
2008-08-26 15:15:00,38.05,38.24,38.04,38.17,201100.0,26.5258,26.6583,26.5189,26.6095,201100.0
2008-08-26 15:20:00,38.16,38.19,38.09,38.09,109400.0,26.6025,26.6234,26.5537,26.5537,109400.0
2008-08-26 15:25:00,38.09,38.15,38.02,38.1,158400.0,26.5537,26.5955,26.5049,26.5607,158400.0
2008-08-26 15:30:00,38.1,38.34,38.1,38.28,176000.0,26.5607,26.728,26.5607,26.6862,176000.0
2008-08-26 15:35:00,38.29,38.4,38.27,38.33,140300.0,26.6931,26.7698,26.6792,26.721,140300.0
2008-08-26 15:40:00,38.34,38.45,38.34,38.35,191400.0,26.728,26.8047,26.728,26.735,191400.0
2008-08-26 15:45:00,38.36,38.47,38.36,38.42,145800.0,26.7419,26.8186,26.7419,26.7838,145800.0
2008-08-26 15:50:00,38.4,38.58,38.38,38.57,265300.0,26.7698,26.8953,26.7559,26.8883,265300.0
2008-08-26 15:55:00,38.57,38.63,38.29,38.54,454000.0,26.8883,26.9302,26.6931,26.8674,454000.0
2008-08-27 09:30:00,38.64,38.64,38.26,38.37,152200.0,26.9371,26.9371,26.6722,26.7489,152200.0
2008-08-27 09:35:00,38.37,38.73,38.26,38.61,235500.0,26.7489,26.9999,26.6722,26.9162,235500.0
2008-08-27 09:40:00,38.61,38.67,38.42,38.46,158500.0,26.9162,26.9581,26.7838,26.8117,158500.0
2008-08-27 09:45:00,38.46,38.46,38.35,38.37,98900.0,26.8117,26.8117,26.735,26.7489,98900.0
2008-08-27 09:50:00,38.36,38.41,38.15,38.18,159000.0,26.7419,26.7768,26.5955,26.6165,159000.0
2008-08-27 09:55:00,38.18,38.18,38.05,38.1,153400.0,26.6165,26.6165,26.5258,26.5607,153400.0
2008-08-27 10:00:00,38.1,38.28,38.03,38.19,129000.0,26.5607,26.6862,26.5119,26.6234,129000.0
2008-08-27 10:05:00,38.2,38.23,38.09,38.14,91900.0,26.6304,26.6513,26.5537,26.5886,91900.0
2008-08-27 10:10:00,38.14,38.14,38.02,38.04,105900.0,26.5886,26.5886,26.5049,26.5189,105900.0
2008-08-27 10:15:00,38.05,38.21,38.01,38.16,136200.0,26.5258,26.6374,26.498,26.6025,136200.0
2008-08-27 10:20:00,38.16,38.32,38.14,38.25,209300.0,26.6025,26.7141,26.5886,26.6653,209300.0
2008-08-27 10:25:00,38.24,38.3,38.12,38.16,125800.0,26.6583,26.7001,26.5746,26.6025,125800.0
2008-08-27 10:30:00,38.17,38.33,38.17,38.3,92200.0,26.6095,26.721,26.6095,26.7001,92200.0
2008-08-27 10:35:00,38.29,38.45,38.22,38.35,161700.0,26.6931,26.8047,26.6443,26.735,161700.0
2008-08-27 10:40:00,38.35,38.41,38.25,38.32,79200.0,26.735,26.7768,26.6653,26.7141,79200.0
2008-08-27 10:45:00,38.34,38.39,38.25,38.35,98600.0,26.728,26.7629,26.6653,26.735,98600.0
2008-08-27 10:50:00,38.35,38.39,38.26,38.29,65200.0,26.735,26.7629,26.6722,26.6931,65200.0
2008-08-27 10:55:00,38.28,38.41,38.25,38.38,69800.0,26.6862,26.7768,26.6653,26.7559,69800.0
2008-08-27 11:00:00,38.38,38.42,38.34,38.37,90500.0,26.7559,26.7838,26.728,26.7489,90500.0
2008-08-27 11:05:00,38.36,38.42,38.35,38.35,78400.0,26.7419,26.7838,26.735,26.735,78400.0
2008-08-27 11:10:00,38.37,38.5,38.36,38.42,83500.0,26.7489,26.8395,26.7419,26.7838,83500.0
2008-08-27 11:15:00,38.44,38.56,38.39,38.53,130300.0,26.7977,26.8814,26.7629,26.8605,130300.0
2008-08-27 11:20:00,38.53,38.56,38.48,38.5,140300.0,26.8605,26.8814,26.8256,26.8395,140300.0
2008-08-27 11:25:00,38.5,38.52,38.38,38.38,178600.0,26.8395,26.8535,26.7559,26.7559,178600.0
2008-08-27 11:30:00,38.38,38.45,38.34,38.45,103300.0,26.7559,26.8047,26.728,26.8047,103300.0
2008-08-27 11:35:00,38.45,38.54,38.38,38.52,98700.0,26.8047,26.8674,26.7559,26.8535,98700.0
2008-08-27 11:40:00,38.52,38.55,38.5,38.55,61400.0,26.8535,26.8744,26.8395,26.8744,61400.0
2008-08-27 11:45:00,38.56,38.63,38.5,38.63,158300.0,26.8814,26.9302,26.8395,26.9302,158300.0
2008-08-27 11:50:00,38.63,38.69,38.6,38.63,195600.0,26.9302,26.972,26.9093,26.9302,195600.0
2008-08-27 11:55:00,38.63,38.84,38.6,38.82,176100.0,26.9302,27.0766,26.9093,27.0626,176100.0
2008-08-27 12:00:00,38.82,38.93,38.7,38.89,160200.0,27.0626,27.1393,26.979,27.1114,160200.0
2008-08-27 12:05:00,38.9,38.99,38.84,38.99,143300.0,27.1184,27.1811,27.0766,27.1811,143300.0
2008-08-27 12:10:00,38.98,39.01,38.92,38.96,256100.0,27.1742,27.1951,27.1323,27.1602,256100.0
2008-08-27 12:15:00,38.97,39.02,38.94,39.01,184000.0,27.1672,27.2021,27.1463,27.1951,184000.0
2008-08-27 12:20:00,39.01,39.13,39.01,39.06,176500.0,27.1951,27.2787,27.1951,27.2299,176500.0
2008-08-27 12:25:00,39.06,39.06,38.99,39.02,79900.0,27.2299,27.2299,27.1811,27.2021,79900.0
2008-08-27 12:30:00,39.02,39.05,38.93,39.01,122500.0,27.2021,27.223,27.1393,27.1951,122500.0
2008-08-27 12:35:00,39.0,39.07,38.98,39.04,89300.0,27.1881,27.2369,27.1742,27.216,89300.0
2008-08-27 12:40:00,39.05,39.14,39.0,39.13,137600.0,27.223,27.2857,27.1881,27.2787,137600.0
2008-08-27 12:45:00,39.14,39.2,39.08,39.12,175200.0,27.2857,27.3275,27.2439,27.2718,175200.0
2008-08-27 12:50:00,39.13,39.17,39.11,39.17,70600.0,27.2787,27.3066,27.2648,27.3066,70600.0
2008-08-27 12:55:00,39.17,39.18,39.11,39.13,66000.0,27.3066,27.3136,27.2648,27.2787,66000.0
2008-08-27 13:00:00,39.13,39.17,39.01,39.02,98800.0,27.2787,27.3066,27.1951,27.2021,98800.0
2008-08-27 13:05:00,39.01,39.05,38.95,39.03,45400.0,27.1951,27.223,27.1533,27.209,45400.0
2008-08-27 13:10:00,39.03,39.1,39.03,39.06,58400.0,27.209,27.2578,27.209,27.2299,58400.0
2008-08-27 13:15:00,39.06,39.12,39.01,39.01,58300.0,27.2299,27.2718,27.1951,27.1951,58300.0
2008-08-27 13:20:00,39.0,39.0,38.82,38.9,122200.0,27.1881,27.1881,27.0626,27.1184,122200.0
2008-08-27 13:25:00,38.91,38.94,38.87,38.89,44600.0,27.1254,27.1463,27.0975,27.1114,44600.0
2008-08-27 13:30:00,38.9,38.93,38.82,38.82,58400.0,27.1184,27.1393,27.0626,27.0626,58400.0
2008-08-27 13:35:00,38.82,38.93,38.8,38.91,65900.0,27.0626,27.1393,27.0487,27.1254,65900.0
2008-08-27 13:40:00,38.92,39.05,38.91,38.99,69100.0,27.1323,27.223,27.1254,27.1811,69100.0
2008-08-27 13:45:00,38.99,39.02,38.95,38.99,55800.0,27.1811,27.2021,27.1533,27.1811,55800.0
2008-08-27 13:50:00,38.99,38.99,38.89,38.94,77000.0,27.1811,27.1811,27.1114,27.1463,77000.0
2008-08-27 13:55:00,38.95,39.02,38.93,38.94,71600.0,27.1533,27.2021,27.1393,27.1463,71600.0
2008-08-27 14:00:00,38.94,38.95,38.85,38.91,70400.0,27.1463,27.1533,27.0835,27.1254,70400.0
2008-08-27 14:05:00,38.9,38.93,38.84,38.85,61900.0,27.1184,27.1393,27.0766,27.0835,61900.0
2008-08-27 14:10:00,38.85,38.86,38.76,38.84,67600.0,27.0835,27.0905,27.0208,27.0766,67600.0
2008-08-27 14:15:00,38.83,38.85,38.78,38.84,39400.0,27.0696,27.0835,27.0347,27.0766,39400.0
2008-08-27 14:20:00,38.85,38.89,38.79,38.83,75000.0,27.0835,27.1114,27.0417,27.0696,75000.0
2008-08-27 14:25:00,38.83,38.93,38.81,38.85,104500.0,27.0696,27.1393,27.0557,27.0835,104500.0
2008-08-27 14:30:00,38.86,38.86,38.82,38.85,35800.0,27.0905,27.0905,27.0626,27.0835,35800.0
2008-08-27 14:35:00,38.85,38.93,38.84,38.93,53400.0,27.0835,27.1393,27.0766,27.1393,53400.0
2008-08-27 14:40:00,38.92,39.05,38.92,38.99,103100.0,27.1323,27.223,27.1323,27.1811,103100.0
2008-08-27 14:45:00,38.99,39.06,38.98,39.05,53000.0,27.1811,27.2299,27.1742,27.223,53000.0
2008-08-27 14:50:00,39.04,39.1,39.01,39.03,79500.0,27.216,27.2578,27.1951,27.209,79500.0
2008-08-27 14:55:00,39.03,39.05,38.97,39.0,81100.0,27.209,27.223,27.1672,27.1881,81100.0
2008-08-27 15:00:00,39.0,39.08,38.98,39.01,61100.0,27.1881,27.2439,27.1742,27.1951,61100.0
2008-08-27 15:05:00,39.02,39.13,38.98,39.11,141400.0,27.2021,27.2787,27.1742,27.2648,141400.0
2008-08-27 15:10:00,39.11,39.12,39.0,39.01,84700.0,27.2648,27.2718,27.1881,27.1951,84700.0
2008-08-27 15:15:00,39.01,39.03,38.9,38.92,148700.0,27.1951,27.209,27.1184,27.1323,148700.0
2008-08-27 15:20:00,38.92,38.92,38.81,38.84,146600.0,27.1323,27.1323,27.0557,27.0766,146600.0
2008-08-27 15:25:00,38.84,38.88,38.73,38.74,141200.0,27.0766,27.1045,26.9999,27.0069,141200.0
2008-08-27 15:30:00,38.74,38.86,38.67,38.86,142600.0,27.0069,27.0905,26.9581,27.0905,142600.0
2008-08-27 15:35:00,38.84,38.88,38.77,38.8,127500.0,27.0766,27.1045,27.0278,27.0487,127500.0
2008-08-27 15:40:00,38.81,38.86,38.75,38.86,100700.0,27.0557,27.0905,27.0138,27.0905,100700.0
2008-08-27 15:45:00,38.85,38.86,38.72,38.8,165600.0,27.0835,27.0905,26.9929,27.0487,165600.0
2008-08-27 15:50:00,38.8,38.86,38.77,38.86,264900.0,27.0487,27.0905,27.0278,27.0905,264900.0
2008-08-27 15:55:00,38.85,39.07,38.85,39.04,393300.0,27.0835,27.2369,27.0835,27.216,393300.0
2008-08-28 09:30:00,39.5,39.66,39.3,39.43,155500.0,27.5367,27.6482,27.3972,27.4879,155500.0
2008-08-28 09:35:00,39.41,39.61,39.39,39.53,221800.0,27.4739,27.6134,27.46,27.5576,221800.0
2008-08-28 09:40:00,39.54,39.57,39.35,39.39,167600.0,27.5646,27.5855,27.4321,27.46,167600.0
2008-08-28 09:45:00,39.39,39.46,39.3,39.4,170500.0,27.46,27.5088,27.3972,27.467,170500.0
2008-08-28 09:50:00,39.4,39.44,39.29,39.35,136400.0,27.467,27.4948,27.3903,27.4321,136400.0
2008-08-28 09:55:00,39.36,39.45,39.25,39.29,160400.0,27.4391,27.5018,27.3624,27.3903,160400.0
2008-08-28 10:00:00,39.3,39.41,39.19,39.2,130700.0,27.3972,27.4739,27.3206,27.3275,130700.0
2008-08-28 10:05:00,39.2,39.28,39.15,39.2,110200.0,27.3275,27.3833,27.2927,27.3275,110200.0
2008-08-28 10:10:00,39.2,39.42,39.16,39.4,111100.0,27.3275,27.4809,27.2997,27.467,111100.0
2008-08-28 10:15:00,39.39,39.45,39.35,39.39,84100.0,27.46,27.5018,27.4321,27.46,84100.0
2008-08-28 10:20:00,39.39,39.4,39.24,39.31,84700.0,27.46,27.467,27.3554,27.4042,84700.0
2008-08-28 10:25:00,39.32,39.42,39.24,39.42,130100.0,27.4112,27.4809,27.3554,27.4809,130100.0
2008-08-28 10:30:00,39.41,39.46,39.36,39.41,113600.0,27.4739,27.5088,27.4391,27.4739,113600.0
2008-08-28 10:35:00,39.41,39.54,39.41,39.54,205100.0,27.4739,27.5646,27.4739,27.5646,205100.0
2008-08-28 10:40:00,39.54,39.7,39.5,39.69,207100.0,27.5646,27.6761,27.5367,27.6691,207100.0
2008-08-28 10:45:00,39.69,39.7,39.59,39.69,144200.0,27.6691,27.6761,27.5994,27.6691,144200.0
2008-08-28 10:50:00,39.69,39.87,39.65,39.82,196900.0,27.6691,27.7946,27.6412,27.7598,196900.0
2008-08-28 10:55:00,39.81,39.85,39.74,39.79,117300.0,27.7528,27.7807,27.704,27.7388,117300.0
2008-08-28 11:00:00,39.81,39.83,39.63,39.67,89400.0,27.7528,27.7667,27.6273,27.6552,89400.0
2008-08-28 11:05:00,39.67,39.8,39.66,39.76,78000.0,27.6552,27.7458,27.6482,27.7179,78000.0
2008-08-28 11:10:00,39.77,39.78,39.65,39.68,100400.0,27.7249,27.7319,27.6412,27.6622,100400.0
2008-08-28 11:15:00,39.68,39.79,39.68,39.78,78900.0,27.6622,27.7388,27.6622,27.7319,78900.0
2008-08-28 11:20:00,39.77,39.87,39.73,39.78,107000.0,27.7249,27.7946,27.697,27.7319,107000.0
2008-08-28 11:25:00,39.77,39.88,39.76,39.83,132000.0,27.7249,27.8016,27.7179,27.7667,132000.0
2008-08-28 11:30:00,39.83,39.92,39.83,39.87,72900.0,27.7667,27.8295,27.7667,27.7946,72900.0
2008-08-28 11:35:00,39.88,39.96,39.87,39.93,94500.0,27.8016,27.8574,27.7946,27.8364,94500.0
2008-08-28 11:40:00,39.93,40.01,39.86,39.99,144500.0,27.8364,27.8922,27.7876,27.8783,144500.0
2008-08-28 11:45:00,40.01,40.08,39.94,40.07,155600.0,27.8922,27.941,27.8434,27.934,155600.0
2008-08-28 11:50:00,40.06,40.23,40.0,40.22,187300.0,27.9271,28.0456,27.8852,28.0386,187300.0
2008-08-28 11:55:00,40.23,40.24,40.14,40.19,122600.0,28.0456,28.0526,27.9828,28.0177,122600.0
2008-08-28 12:00:00,40.19,40.22,40.07,40.18,103900.0,28.0177,28.0386,27.934,28.0107,103900.0
2008-08-28 12:05:00,40.18,40.18,40.02,40.13,101200.0,28.0107,28.0107,27.8992,27.9759,101200.0
2008-08-28 12:10:00,40.14,40.24,40.09,40.17,108400.0,27.9828,28.0526,27.948,28.0038,108400.0
2008-08-28 12:15:00,40.17,40.34,40.17,40.34,175300.0,28.0038,28.1223,28.0038,28.1223,175300.0
2008-08-28 12:20:00,40.33,40.4,40.3,40.39,78300.0,28.1153,28.1641,28.0944,28.1571,78300.0
2008-08-28 12:25:00,40.4,40.58,40.1,40.56,216000.0,28.1641,28.2896,27.955,28.2756,216000.0
2008-08-28 12:30:00,40.56,40.74,40.54,40.58,339600.0,28.2756,28.4011,28.2617,28.2896,339600.0
2008-08-28 12:35:00,40.58,40.62,40.47,40.53,172300.0,28.2896,28.3175,28.2129,28.2547,172300.0
2008-08-28 12:40:00,40.53,40.62,40.52,40.57,137400.0,28.2547,28.3175,28.2477,28.2826,137400.0
2008-08-28 12:45:00,40.57,40.61,40.45,40.47,141500.0,28.2826,28.3105,28.1989,28.2129,141500.0
2008-08-28 12:50:00,40.48,40.49,40.42,40.44,169400.0,28.2199,28.2268,28.178,28.192,169400.0
2008-08-28 12:55:00,40.44,40.48,40.41,40.46,103700.0,28.192,28.2199,28.1711,28.2059,103700.0
2008-08-28 13:00:00,40.45,40.46,40.25,40.25,179600.0,28.1989,28.2059,28.0595,28.0595,179600.0
2008-08-28 13:05:00,40.24,40.27,40.2,40.23,100400.0,28.0526,28.0735,28.0247,28.0456,100400.0
2008-08-28 13:10:00,40.23,40.27,40.16,40.27,77200.0,28.0456,28.0735,27.9968,28.0735,77200.0
2008-08-28 13:15:00,40.28,40.28,40.18,40.2,50800.0,28.0804,28.0804,28.0107,28.0247,50800.0
2008-08-28 13:20:00,40.2,40.28,40.19,40.22,69500.0,28.0247,28.0804,28.0177,28.0386,69500.0
2008-08-28 13:25:00,40.22,40.24,40.15,40.22,87600.0,28.0386,28.0526,27.9898,28.0386,87600.0
2008-08-28 13:30:00,40.21,40.35,40.21,40.32,187100.0,28.0316,28.1292,28.0316,28.1083,187100.0
2008-08-28 13:35:00,40.32,40.35,40.27,40.31,100200.0,28.1083,28.1292,28.0735,28.1014,100200.0
2008-08-28 13:40:00,40.32,40.34,40.28,40.33,105200.0,28.1083,28.1223,28.0804,28.1153,105200.0
2008-08-28 13:45:00,40.33,40.36,40.18,40.21,69500.0,28.1153,28.1362,28.0107,28.0316,69500.0
2008-08-28 13:50:00,40.22,40.25,40.16,40.22,56600.0,28.0386,28.0595,27.9968,28.0386,56600.0
2008-08-28 13:55:00,40.23,40.24,40.16,40.22,105900.0,28.0456,28.0526,27.9968,28.0386,105900.0
2008-08-28 14:00:00,40.21,40.21,40.05,40.1,131300.0,28.0316,28.0316,27.9201,27.955,131300.0
2008-08-28 14:05:00,40.09,40.09,40.0,40.03,108200.0,27.948,27.948,27.8852,27.9062,108200.0
2008-08-28 14:10:00,40.03,40.15,40.03,40.11,78100.0,27.9062,27.9898,27.9062,27.9619,78100.0
2008-08-28 14:15:00,40.11,40.24,40.07,40.21,97300.0,27.9619,28.0526,27.934,28.0316,97300.0
2008-08-28 14:20:00,40.21,40.31,40.2,40.29,80600.0,28.0316,28.1014,28.0247,28.0874,80600.0
2008-08-28 14:25:00,40.29,40.31,40.22,40.3,77400.0,28.0874,28.1014,28.0386,28.0944,77400.0
2008-08-28 14:30:00,40.31,40.35,40.24,40.31,90300.0,28.1014,28.1292,28.0526,28.1014,90300.0
2008-08-28 14:35:00,40.31,40.39,40.31,40.34,86500.0,28.1014,28.1571,28.1014,28.1223,86500.0
2008-08-28 14:40:00,40.35,40.45,40.29,40.45,112000.0,28.1292,28.1989,28.0874,28.1989,112000.0
2008-08-28 14:45:00,40.44,40.45,40.38,40.38,64700.0,28.192,28.1989,28.1502,28.1502,64700.0
2008-08-28 14:50:00,40.39,40.55,40.38,40.55,82900.0,28.1571,28.2687,28.1502,28.2687,82900.0
2008-08-28 14:55:00,40.55,40.58,40.48,40.48,116400.0,28.2687,28.2896,28.2199,28.2199,116400.0
2008-08-28 15:00:00,40.49,40.49,40.38,40.49,101600.0,28.2268,28.2268,28.1502,28.2268,101600.0
2008-08-28 15:05:00,40.5,40.54,40.4,40.45,127800.0,28.2338,28.2617,28.1641,28.1989,127800.0
2008-08-28 15:10:00,40.46,40.46,40.3,40.3,84300.0,28.2059,28.2059,28.0944,28.0944,84300.0
2008-08-28 15:15:00,40.3,40.38,40.3,40.33,67100.0,28.0944,28.1502,28.0944,28.1153,67100.0
2008-08-28 15:20:00,40.33,40.38,40.23,40.38,153200.0,28.1153,28.1502,28.0456,28.1502,153200.0
2008-08-28 15:25:00,40.38,40.51,40.3,40.49,198400.0,28.1502,28.2408,28.0944,28.2268,198400.0
2008-08-28 15:30:00,40.49,40.5,40.37,40.45,184500.0,28.2268,28.2338,28.1432,28.1989,184500.0
2008-08-28 15:35:00,40.45,40.65,40.42,40.63,273900.0,28.1989,28.3384,28.178,28.3244,273900.0
2008-08-28 15:40:00,40.63,40.81,40.63,40.69,406200.0,28.3244,28.4499,28.3244,28.3663,406200.0
2008-08-28 15:45:00,40.69,40.71,40.47,40.47,373200.0,28.3663,28.3802,28.2129,28.2129,373200.0
2008-08-28 15:50:00,40.47,40.62,40.46,40.54,391000.0,28.2129,28.3175,28.2059,28.2617,391000.0
2008-08-28 15:55:00,40.55,40.6,40.49,40.53,665100.0,28.2687,28.3035,28.2268,28.2547,665100.0
2008-08-29 09:30:00,40.1,40.29,40.02,40.22,219600.0,27.955,28.0874,27.8992,28.0386,219600.0
2008-08-29 09:35:00,40.21,40.3,40.09,40.15,126300.0,28.0316,28.0944,27.948,27.9898,126300.0
2008-08-29 09:40:00,40.15,40.25,40.01,40.24,176200.0,27.9898,28.0595,27.8922,28.0526,176200.0
2008-08-29 09:45:00,40.25,40.52,40.24,40.49,185500.0,28.0595,28.2477,28.0526,28.2268,185500.0
2008-08-29 09:50:00,40.49,40.61,40.39,40.61,173900.0,28.2268,28.3105,28.1571,28.3105,173900.0
2008-08-29 09:55:00,40.6,40.73,40.47,40.73,194900.0,28.3035,28.3941,28.2129,28.3941,194900.0
2008-08-29 10:00:00,40.74,40.82,40.59,40.62,144200.0,28.4011,28.4569,28.2965,28.3175,144200.0
2008-08-29 10:05:00,40.62,40.72,40.5,40.69,127900.0,28.3175,28.3872,28.2338,28.3663,127900.0
2008-08-29 10:10:00,40.7,40.82,40.62,40.74,122300.0,28.3732,28.4569,28.3175,28.4011,122300.0
2008-08-29 10:15:00,40.74,40.8,40.7,40.8,83000.0,28.4011,28.4429,28.3732,28.4429,83000.0
2008-08-29 10:20:00,40.8,40.88,40.61,40.61,157200.0,28.4429,28.4987,28.3105,28.3105,157200.0
2008-08-29 10:25:00,40.61,40.69,40.57,40.64,109900.0,28.3105,28.3663,28.2826,28.3314,109900.0
2008-08-29 10:30:00,40.64,40.79,40.64,40.65,120300.0,28.3314,28.436,28.3314,28.3384,120300.0
2008-08-29 10:35:00,40.65,40.73,40.6,40.73,114700.0,28.3384,28.3941,28.3035,28.3941,114700.0
2008-08-29 10:40:00,40.73,40.74,40.55,40.57,167700.0,28.3941,28.4011,28.2687,28.2826,167700.0
2008-08-29 10:45:00,40.57,40.69,40.57,40.64,116200.0,28.2826,28.3663,28.2826,28.3314,116200.0
2008-08-29 10:50:00,40.64,40.71,40.63,40.65,106300.0,28.3314,28.3802,28.3244,28.3384,106300.0
2008-08-29 10:55:00,40.66,40.72,40.6,40.68,86000.0,28.3453,28.3872,28.3035,28.3593,86000.0
2008-08-29 11:00:00,40.68,40.8,40.67,40.76,103900.0,28.3593,28.4429,28.3523,28.4151,103900.0
2008-08-29 11:05:00,40.76,40.87,40.72,40.87,90400.0,28.4151,28.4917,28.3872,28.4917,90400.0
2008-08-29 11:10:00,40.87,41.02,40.85,40.99,140300.0,28.4917,28.5963,28.4778,28.5754,140300.0
2008-08-29 11:15:00,40.98,41.09,40.92,40.96,194600.0,28.5684,28.6451,28.5266,28.5545,194600.0
2008-08-29 11:20:00,40.97,41.05,40.83,40.93,190900.0,28.5615,28.6172,28.4639,28.5336,190900.0
2008-08-29 11:25:00,40.93,41.03,40.92,40.99,76700.0,28.5336,28.6033,28.5266,28.5754,76700.0
2008-08-29 11:30:00,40.98,40.98,40.79,40.86,139900.0,28.5684,28.5684,28.436,28.4848,139900.0
2008-08-29 11:35:00,40.85,40.86,40.76,40.81,96600.0,28.4778,28.4848,28.4151,28.4499,96600.0
2008-08-29 11:40:00,40.8,40.93,40.78,40.92,126400.0,28.4429,28.5336,28.429,28.5266,126400.0
2008-08-29 11:45:00,40.91,41.05,40.89,41.05,123500.0,28.5196,28.6172,28.5057,28.6172,123500.0
2008-08-29 11:50:00,41.04,41.15,41.0,41.14,112600.0,28.6103,28.6869,28.5824,28.68,112600.0
2008-08-29 11:55:00,41.15,41.19,41.07,41.11,92600.0,28.6869,28.7148,28.6312,28.6591,92600.0
2008-08-29 12:00:00,41.11,41.11,40.98,40.99,111300.0,28.6591,28.6591,28.5684,28.5754,111300.0
2008-08-29 12:05:00,40.99,40.99,40.89,40.94,102200.0,28.5754,28.5754,28.5057,28.5405,102200.0
2008-08-29 12:10:00,40.93,40.94,40.8,40.8,94600.0,28.5336,28.5405,28.4429,28.4429,94600.0
2008-08-29 12:15:00,40.8,40.92,40.76,40.88,112100.0,28.4429,28.5266,28.4151,28.4987,112100.0
2008-08-29 12:20:00,40.88,40.99,40.88,40.9,78400.0,28.4987,28.5754,28.4987,28.5127,78400.0
2008-08-29 12:25:00,40.9,41.0,40.84,40.84,92600.0,28.5127,28.5824,28.4708,28.4708,92600.0
2008-08-29 12:30:00,40.84,40.92,40.83,40.86,80300.0,28.4708,28.5266,28.4639,28.4848,80300.0
2008-08-29 12:35:00,40.86,40.9,40.85,40.87,77600.0,28.4848,28.5127,28.4778,28.4917,77600.0
2008-08-29 12:40:00,40.88,40.9,40.82,40.88,85000.0,28.4987,28.5127,28.4569,28.4987,85000.0
2008-08-29 12:45:00,40.88,40.91,40.83,40.87,59600.0,28.4987,28.5196,28.4639,28.4917,59600.0
2008-08-29 12:50:00,40.86,40.98,40.85,40.96,98800.0,28.4848,28.5684,28.4778,28.5545,98800.0
2008-08-29 12:55:00,40.95,40.95,40.85,40.95,85200.0,28.5475,28.5475,28.4778,28.5475,85200.0
2008-08-29 13:00:00,40.94,41.06,40.9,41.05,109000.0,28.5405,28.6242,28.5127,28.6172,109000.0
2008-08-29 13:05:00,41.04,41.07,40.97,41.02,82400.0,28.6103,28.6312,28.5615,28.5963,82400.0
2008-08-29 13:10:00,41.03,41.08,40.99,41.04,97100.0,28.6033,28.6381,28.5754,28.6103,97100.0
2008-08-29 13:15:00,41.04,41.07,40.98,41.05,71700.0,28.6103,28.6312,28.5684,28.6172,71700.0
2008-08-29 13:20:00,41.05,41.18,41.05,41.12,138900.0,28.6172,28.7079,28.6172,28.666,138900.0
2008-08-29 13:25:00,41.12,41.13,41.03,41.05,75200.0,28.666,28.673,28.6033,28.6172,75200.0
2008-08-29 13:30:00,41.05,41.1,41.02,41.05,59600.0,28.6172,28.6521,28.5963,28.6172,59600.0
2008-08-29 13:35:00,41.05,41.1,40.96,40.96,56300.0,28.6172,28.6521,28.5545,28.5545,56300.0
2008-08-29 13:40:00,40.97,41.05,40.88,41.04,68000.0,28.5615,28.6172,28.4987,28.6103,68000.0
2008-08-29 13:45:00,41.04,41.11,41.03,41.09,41300.0,28.6103,28.6591,28.6033,28.6451,41300.0
2008-08-29 13:50:00,41.1,41.1,41.04,41.05,46200.0,28.6521,28.6521,28.6103,28.6172,46200.0
2008-08-29 13:55:00,41.05,41.08,41.0,41.06,58400.0,28.6172,28.6381,28.5824,28.6242,58400.0
2008-08-29 14:00:00,41.07,41.13,41.06,41.1,45600.0,28.6312,28.673,28.6242,28.6521,45600.0
2008-08-29 14:05:00,41.1,41.13,41.05,41.08,59800.0,28.6521,28.673,28.6172,28.6381,59800.0
2008-08-29 14:10:00,41.08,41.14,41.02,41.13,46800.0,28.6381,28.68,28.5963,28.673,46800.0
2008-08-29 14:15:00,41.14,41.22,41.1,41.19,105100.0,28.68,28.7357,28.6521,28.7148,105100.0
2008-08-29 14:20:00,41.2,41.21,41.16,41.19,75200.0,28.7218,28.7288,28.6939,28.7148,75200.0
2008-08-29 14:25:00,41.19,41.27,41.17,41.23,120200.0,28.7148,28.7706,28.7009,28.7427,120200.0
2008-08-29 14:30:00,41.24,41.29,41.19,41.25,118300.0,28.7497,28.7845,28.7148,28.7567,118300.0
2008-08-29 14:35:00,41.25,41.25,41.15,41.15,79900.0,28.7567,28.7567,28.6869,28.6869,79900.0
2008-08-29 14:40:00,41.15,41.2,41.14,41.18,80000.0,28.6869,28.7218,28.68,28.7079,80000.0
2008-08-29 14:45:00,41.18,41.2,41.12,41.15,78000.0,28.7079,28.7218,28.666,28.6869,78000.0
2008-08-29 14:50:00,41.14,41.16,41.08,41.1,67200.0,28.68,28.6939,28.6381,28.6521,67200.0
2008-08-29 14:55:00,41.1,41.15,41.08,41.14,64400.0,28.6521,28.6869,28.6381,28.68,64400.0
2008-08-29 15:00:00,41.14,41.15,41.01,41.01,143800.0,28.68,28.6869,28.5893,28.5893,143800.0
2008-08-29 15:05:00,41.01,41.05,40.97,41.02,124700.0,28.5893,28.6172,28.5615,28.5963,124700.0
2008-08-29 15:10:00,41.02,41.03,40.92,40.98,104200.0,28.5963,28.6033,28.5266,28.5684,104200.0
2008-08-29 15:15:00,40.99,41.01,40.88,40.89,99900.0,28.5754,28.5893,28.4987,28.5057,99900.0
2008-08-29 15:20:00,40.88,40.89,40.72,40.85,172000.0,28.4987,28.5057,28.3872,28.4778,172000.0
2008-08-29 15:25:00,40.85,40.85,40.74,40.76,114100.0,28.4778,28.4778,28.4011,28.4151,114100.0
2008-08-29 15:30:00,40.76,40.98,40.74,40.95,123000.0,28.4151,28.5684,28.4011,28.5475,123000.0
2008-08-29 15:35:00,40.94,41.03,40.8,40.83,179500.0,28.5405,28.6033,28.4429,28.4639,179500.0
2008-08-29 15:40:00,40.84,41.0,40.83,40.96,359200.0,28.4708,28.5824,28.4639,28.5545,359200.0
2008-08-29 15:45:00,40.95,40.98,40.87,40.88,123900.0,28.5475,28.5684,28.4917,28.4987,123900.0
2008-08-29 15:50:00,40.88,40.9,40.76,40.76,170500.0,28.4987,28.5127,28.4151,28.4151,170500.0
2008-08-29 15:55:00,40.77,40.84,40.76,40.81,386600.0,28.422,28.4708,28.4151,28.4499,386600.0
2008-09-02 09:30:00,41.96,42.32,41.76,42.31,545000.0,29.2516,29.5026,29.1122,29.4956,545000.0
2008-09-02 09:35:00,42.3,42.59,42.3,42.57,521600.0,29.4886,29.6908,29.4886,29.6769,521600.0
2008-09-02 09:40:00,42.56,43.02,42.55,42.55,430700.0,29.6699,29.9906,29.6629,29.6629,430700.0
2008-09-02 09:45:00,42.55,42.65,42.32,42.38,331000.0,29.6629,29.7326,29.5026,29.5444,331000.0
2008-09-02 09:50:00,42.35,42.38,42.17,42.26,321300.0,29.5235,29.5444,29.398,29.4608,321300.0
2008-09-02 09:55:00,42.28,42.43,42.11,42.22,249600.0,29.4747,29.5793,29.3562,29.4329,249600.0
2008-09-02 10:00:00,42.22,42.41,42.17,42.34,240700.0,29.4329,29.5653,29.398,29.5165,240700.0
2008-09-02 10:05:00,42.33,42.35,42.1,42.16,225500.0,29.5096,29.5235,29.3492,29.391,225500.0
2008-09-02 10:10:00,42.17,42.25,42.09,42.21,201500.0,29.398,29.4538,29.3422,29.4259,201500.0
2008-09-02 10:15:00,42.22,42.28,42.16,42.2,179900.0,29.4329,29.4747,29.391,29.4189,179900.0
2008-09-02 10:20:00,42.21,42.21,42.03,42.14,198800.0,29.4259,29.4259,29.3004,29.3771,198800.0
2008-09-02 10:25:00,42.12,42.22,42.02,42.21,276200.0,29.3632,29.4329,29.2934,29.4259,276200.0
2008-09-02 10:30:00,42.21,42.27,41.93,41.94,262200.0,29.4259,29.4677,29.2307,29.2377,262200.0
2008-09-02 10:35:00,41.93,42.02,41.68,41.69,275000.0,29.2307,29.2934,29.0564,29.0634,275000.0
2008-09-02 10:40:00,41.68,41.76,41.58,41.62,220600.0,29.0564,29.1122,28.9867,29.0146,220600.0
2008-09-02 10:45:00,41.62,41.9,41.54,41.88,222700.0,29.0146,29.2098,28.9588,29.1958,222700.0
2008-09-02 10:50:00,41.86,42.0,41.74,41.78,207500.0,29.1819,29.2795,29.0982,29.1261,207500.0
2008-09-02 10:55:00,41.78,42.09,41.74,42.04,210100.0,29.1261,29.3422,29.0982,29.3074,210100.0
2008-09-02 11:00:00,42.04,42.15,42.01,42.01,145800.0,29.3074,29.3841,29.2865,29.2865,145800.0
2008-09-02 11:05:00,42.01,42.12,41.98,41.99,116800.0,29.2865,29.3632,29.2656,29.2725,116800.0
2008-09-02 11:10:00,41.98,42.23,41.94,42.2,118600.0,29.2656,29.4398,29.2377,29.4189,118600.0
2008-09-02 11:15:00,42.2,42.23,42.07,42.13,97900.0,29.4189,29.4398,29.3283,29.3701,97900.0
2008-09-02 11:20:00,42.14,42.16,41.95,42.02,136800.0,29.3771,29.391,29.2446,29.2934,136800.0
2008-09-02 11:25:00,42.01,42.13,41.96,42.04,128500.0,29.2865,29.3701,29.2516,29.3074,128500.0
2008-09-02 11:30:00,42.04,42.13,42.04,42.11,116600.0,29.3074,29.3701,29.3074,29.3562,116600.0
2008-09-02 11:35:00,42.11,42.16,42.08,42.13,93200.0,29.3562,29.391,29.3353,29.3701,93200.0
2008-09-02 11:40:00,42.14,42.18,42.06,42.07,120200.0,29.3771,29.405,29.3213,29.3283,120200.0
2008-09-02 11:45:00,42.06,42.13,42.01,42.06,113500.0,29.3213,29.3701,29.2865,29.3213,113500.0
2008-09-02 11:50:00,42.07,42.1,41.97,42.01,169200.0,29.3283,29.3492,29.2586,29.2865,169200.0
2008-09-02 11:55:00,42.01,42.1,42.0,42.01,139400.0,29.2865,29.3492,29.2795,29.2865,139400.0
2008-09-02 12:00:00,42.01,42.04,41.99,42.0,146100.0,29.2865,29.3074,29.2725,29.2795,146100.0
2008-09-02 12:05:00,42.0,42.04,41.9,41.91,120700.0,29.2795,29.3074,29.2098,29.2168,120700.0
2008-09-02 12:10:00,41.92,42.0,41.89,41.94,331300.0,29.2237,29.2795,29.2028,29.2377,331300.0
2008-09-02 12:15:00,41.94,41.98,41.81,41.81,158100.0,29.2377,29.2656,29.147,29.147,158100.0
2008-09-02 12:20:00,41.82,41.82,41.57,41.64,206300.0,29.154,29.154,28.9797,29.0285,206300.0
2008-09-02 12:25:00,41.66,41.7,41.52,41.62,291400.0,29.0425,29.0704,28.9449,29.0146,291400.0
2008-09-02 12:30:00,41.61,41.7,41.53,41.61,236300.0,29.0076,29.0704,28.9519,29.0076,236300.0
2008-09-02 12:35:00,41.62,41.64,41.47,41.51,170500.0,29.0146,29.0285,28.91,28.9379,170500.0
2008-09-02 12:40:00,41.51,41.56,41.46,41.51,83300.0,28.9379,28.9728,28.9031,28.9379,83300.0
2008-09-02 12:45:00,41.52,41.64,41.44,41.48,179300.0,28.9449,29.0285,28.8891,28.917,179300.0
2008-09-02 12:50:00,41.47,41.62,41.46,41.59,106300.0,28.91,29.0146,28.9031,28.9937,106300.0
2008-09-02 12:55:00,41.57,41.63,41.48,41.51,105600.0,28.9797,29.0216,28.917,28.9379,105600.0
2008-09-02 13:00:00,41.5,41.51,41.45,41.49,93500.0,28.9309,28.9379,28.8961,28.924,93500.0
2008-09-02 13:05:00,41.5,41.56,41.42,41.48,174200.0,28.9309,28.9728,28.8752,28.917,174200.0
2008-09-02 13:10:00,41.47,41.57,41.44,41.49,141400.0,28.91,28.9797,28.8891,28.924,141400.0
2008-09-02 13:15:00,41.49,41.54,41.41,41.42,81800.0,28.924,28.9588,28.8682,28.8752,81800.0
2008-09-02 13:20:00,41.42,41.42,41.3,41.33,148500.0,28.8752,28.8752,28.7915,28.8124,148500.0
2008-09-02 13:25:00,41.33,41.36,41.27,41.3,105600.0,28.8124,28.8333,28.7706,28.7915,105600.0
2008-09-02 13:30:00,41.3,41.43,41.25,41.42,127700.0,28.7915,28.8821,28.7567,28.8752,127700.0
2008-09-02 13:35:00,41.43,41.49,41.37,41.41,121400.0,28.8821,28.924,28.8403,28.8682,121400.0
2008-09-02 13:40:00,41.42,41.43,41.15,41.24,155800.0,28.8752,28.8821,28.6869,28.7497,155800.0
2008-09-02 13:45:00,41.24,41.28,41.16,41.17,117600.0,28.7497,28.7776,28.6939,28.7009,117600.0
2008-09-02 13:50:00,41.18,41.18,40.96,40.97,210700.0,28.7079,28.7079,28.5545,28.5615,210700.0
2008-09-02 13:55:00,40.99,41.02,40.8,40.91,247200.0,28.5754,28.5963,28.4429,28.5196,247200.0
2008-09-02 14:00:00,40.92,41.01,40.79,40.94,203300.0,28.5266,28.5893,28.436,28.5405,203300.0
2008-09-02 14:05:00,40.94,41.0,40.8,40.8,170000.0,28.5405,28.5824,28.4429,28.4429,170000.0
2008-09-02 14:10:00,40.8,40.85,40.66,40.7,276200.0,28.4429,28.4778,28.3453,28.3732,276200.0
2008-09-02 14:15:00,40.7,40.83,40.63,40.74,170900.0,28.3732,28.4639,28.3244,28.4011,170900.0
2008-09-02 14:20:00,40.73,40.87,40.71,40.87,158700.0,28.3941,28.4917,28.3802,28.4917,158700.0
2008-09-02 14:25:00,40.87,40.98,40.82,40.93,197200.0,28.4917,28.5684,28.4569,28.5336,197200.0
2008-09-02 14:30:00,40.92,41.19,40.9,41.13,161600.0,28.5266,28.7148,28.5127,28.673,161600.0
2008-09-02 14:35:00,41.13,41.14,40.77,40.8,241300.0,28.673,28.68,28.422,28.4429,241300.0
2008-09-02 14:40:00,40.81,40.93,40.79,40.85,134000.0,28.4499,28.5336,28.436,28.4778,134000.0
2008-09-02 14:45:00,40.84,40.97,40.78,40.83,176900.0,28.4708,28.5615,28.429,28.4639,176900.0
2008-09-02 14:50:00,40.82,40.86,40.67,40.68,130900.0,28.4569,28.4848,28.3523,28.3593,130900.0
2008-09-02 14:55:00,40.67,40.79,40.53,40.73,275500.0,28.3523,28.436,28.2547,28.3941,275500.0
2008-09-02 15:00:00,40.74,40.81,40.6,40.66,165300.0,28.4011,28.4499,28.3035,28.3453,165300.0
2008-09-02 15:05:00,40.66,40.98,40.65,40.85,152700.0,28.3453,28.5684,28.3384,28.4778,152700.0
2008-09-02 15:10:00,40.86,40.89,40.73,40.74,141600.0,28.4848,28.5057,28.3941,28.4011,141600.0
2008-09-02 15:15:00,40.74,40.88,40.74,40.82,230200.0,28.4011,28.4987,28.4011,28.4569,230200.0
2008-09-02 15:20:00,40.81,41.07,40.81,41.0,179900.0,28.4499,28.6312,28.4499,28.5824,179900.0
2008-09-02 15:25:00,41.01,41.2,40.94,41.09,226300.0,28.5893,28.7218,28.5405,28.6451,226300.0
2008-09-02 15:30:00,41.1,41.16,41.01,41.01,307200.0,28.6521,28.6939,28.5893,28.5893,307200.0
2008-09-02 15:35:00,41.01,41.09,40.95,41.04,254000.0,28.5893,28.6451,28.5475,28.6103,254000.0
2008-09-02 15:40:00,41.03,41.09,40.86,40.94,271200.0,28.6033,28.6451,28.4848,28.5405,271200.0
2008-09-02 15:45:00,40.93,41.13,40.89,41.08,235800.0,28.5336,28.673,28.5057,28.6381,235800.0
2008-09-02 15:50:00,41.08,41.21,41.06,41.19,425000.0,28.6381,28.7288,28.6242,28.7148,425000.0
2008-09-02 15:55:00,41.2,41.34,41.11,41.32,587700.0,28.7218,28.8194,28.6591,28.8055,587700.0
2008-09-03 09:30:00,41.07,41.37,40.73,40.99,230800.0,28.6312,28.8403,28.3941,28.5754,230800.0
2008-09-03 09:35:00,40.98,41.03,40.82,40.95,229300.0,28.5684,28.6033,28.4569,28.5475,229300.0
2008-09-03 09:40:00,40.94,41.22,40.83,41.16,320100.0,28.5405,28.7357,28.4639,28.6939,320100.0
2008-09-03 09:45:00,41.16,41.5,41.07,41.44,237500.0,28.6939,28.9309,28.6312,28.8891,237500.0
2008-09-03 09:50:00,41.45,41.65,41.42,41.57,205700.0,28.8961,29.0355,28.8752,28.9797,205700.0
2008-09-03 09:55:00,41.56,41.67,41.5,41.62,198300.0,28.9728,29.0494,28.9309,29.0146,198300.0
2008-09-03 10:00:00,41.63,41.84,41.54,41.68,255300.0,29.0216,29.168,28.9588,29.0564,255300.0
2008-09-03 10:05:00,41.68,41.78,41.46,41.49,164800.0,29.0564,29.1261,28.9031,28.924,164800.0
2008-09-03 10:10:00,41.49,41.5,41.35,41.5,273900.0,28.924,28.9309,28.8264,28.9309,273900.0
2008-09-03 10:15:00,41.51,41.51,41.35,41.39,102100.0,28.9379,28.9379,28.8264,28.8543,102100.0
2008-09-03 10:20:00,41.4,41.71,41.34,41.7,137100.0,28.8612,29.0773,28.8194,29.0704,137100.0
2008-09-03 10:25:00,41.71,41.71,41.42,41.52,99800.0,29.0773,29.0773,28.8752,28.9449,99800.0
2008-09-03 10:30:00,41.52,41.71,41.5,41.62,92700.0,28.9449,29.0773,28.9309,29.0146,92700.0
2008-09-03 10:35:00,41.62,41.76,41.61,41.72,131200.0,29.0146,29.1122,29.0076,29.0843,131200.0
2008-09-03 10:40:00,41.72,41.84,41.68,41.68,145600.0,29.0843,29.168,29.0564,29.0564,145600.0
2008-09-03 10:45:00,41.7,41.73,41.58,41.68,131400.0,29.0704,29.0913,28.9867,29.0564,131400.0
2008-09-03 10:50:00,41.67,41.76,41.6,41.61,71800.0,29.0494,29.1122,29.0007,29.0076,71800.0
2008-09-03 10:55:00,41.63,41.76,41.62,41.71,95700.0,29.0216,29.1122,29.0146,29.0773,95700.0
2008-09-03 11:00:00,41.71,41.92,41.69,41.88,122400.0,29.0773,29.2237,29.0634,29.1958,122400.0
2008-09-03 11:05:00,41.88,41.99,41.8,41.82,125100.0,29.1958,29.2725,29.1401,29.154,125100.0
2008-09-03 11:10:00,41.83,41.91,41.7,41.74,159200.0,29.161,29.2168,29.0704,29.0982,159200.0
2008-09-03 11:15:00,41.74,41.79,41.56,41.72,187100.0,29.0982,29.1331,28.9728,29.0843,187100.0
2008-09-03 11:20:00,41.73,41.76,41.63,41.69,120600.0,29.0913,29.1122,29.0216,29.0634,120600.0
2008-09-03 11:25:00,41.68,41.76,41.6,41.63,178200.0,29.0564,29.1122,29.0007,29.0216,178200.0
2008-09-03 11:30:00,41.64,41.69,41.53,41.58,188400.0,29.0285,29.0634,28.9519,28.9867,188400.0
2008-09-03 11:35:00,41.58,41.61,41.42,41.61,161800.0,28.9867,29.0076,28.8752,29.0076,161800.0
2008-09-03 11:40:00,41.6,41.62,41.52,41.57,112800.0,29.0007,29.0146,28.9449,28.9797,112800.0
2008-09-03 11:45:00,41.58,41.58,41.46,41.51,142700.0,28.9867,28.9867,28.9031,28.9379,142700.0
2008-09-03 11:50:00,41.51,41.54,41.43,41.5,103400.0,28.9379,28.9588,28.8821,28.9309,103400.0
2008-09-03 11:55:00,41.51,41.53,41.39,41.43,123300.0,28.9379,28.9519,28.8543,28.8821,123300.0
2008-09-03 12:00:00,41.43,41.52,41.31,41.47,141800.0,28.8821,28.9449,28.7985,28.91,141800.0
2008-09-03 12:05:00,41.48,41.57,41.3,41.33,157900.0,28.917,28.9797,28.7915,28.8124,157900.0
2008-09-03 12:10:00,41.33,41.7,41.28,41.4,264200.0,28.8124,29.0704,28.7776,28.8612,264200.0
2008-09-03 12:15:00,41.41,41.45,41.31,41.38,91500.0,28.8682,28.8961,28.7985,28.8473,91500.0
2008-09-03 12:20:00,41.39,41.5,41.32,41.49,75400.0,28.8543,28.9309,28.8055,28.924,75400.0
2008-09-03 12:25:00,41.49,41.56,41.47,41.54,110900.0,28.924,28.9728,28.91,28.9588,110900.0
2008-09-03 12:30:00,41.54,41.54,41.35,41.49,73400.0,28.9588,28.9588,28.8264,28.924,73400.0
2008-09-03 12:35:00,41.5,41.61,41.5,41.6,95300.0,28.9309,29.0076,28.9309,29.0007,95300.0
2008-09-03 12:40:00,41.6,41.6,41.48,41.51,78300.0,29.0007,29.0007,28.917,28.9379,78300.0
2008-09-03 12:45:00,41.51,41.54,41.47,41.48,80400.0,28.9379,28.9588,28.91,28.917,80400.0
2008-09-03 12:50:00,41.49,41.57,41.47,41.55,60900.0,28.924,28.9797,28.91,28.9658,60900.0
2008-09-03 12:55:00,41.55,41.57,41.5,41.55,121400.0,28.9658,28.9797,28.9309,28.9658,121400.0
2008-09-03 13:00:00,41.53,41.6,41.43,41.6,125800.0,28.9519,29.0007,28.8821,29.0007,125800.0
2008-09-03 13:05:00,41.6,41.65,41.54,41.59,89800.0,29.0007,29.0355,28.9588,28.9937,89800.0
2008-09-03 13:10:00,41.59,41.73,41.52,41.72,120600.0,28.9937,29.0913,28.9449,29.0843,120600.0
2008-09-03 13:15:00,41.72,41.79,41.65,41.77,125200.0,29.0843,29.1331,29.0355,29.1192,125200.0
2008-09-03 13:20:00,41.77,41.83,41.69,41.72,93200.0,29.1192,29.161,29.0634,29.0843,93200.0
2008-09-03 13:25:00,41.72,41.75,41.64,41.71,79400.0,29.0843,29.1052,29.0285,29.0773,79400.0
2008-09-03 13:30:00,41.7,41.74,41.63,41.67,67900.0,29.0704,29.0982,29.0216,29.0494,67900.0
2008-09-03 13:35:00,41.67,41.74,41.63,41.71,40300.0,29.0494,29.0982,29.0216,29.0773,40300.0
2008-09-03 13:40:00,41.7,41.76,41.65,41.75,87600.0,29.0704,29.1122,29.0355,29.1052,87600.0
2008-09-03 13:45:00,41.74,41.94,41.69,41.88,150500.0,29.0982,29.2377,29.0634,29.1958,150500.0
2008-09-03 13:50:00,41.89,41.92,41.81,41.81,110500.0,29.2028,29.2237,29.147,29.147,110500.0
2008-09-03 13:55:00,41.81,41.84,41.72,41.73,118900.0,29.147,29.168,29.0843,29.0913,118900.0
2008-09-03 14:00:00,41.74,41.75,41.49,41.75,218200.0,29.0982,29.1052,28.924,29.1052,218200.0
2008-09-03 14:05:00,41.75,41.75,41.54,41.6,175200.0,29.1052,29.1052,28.9588,29.0007,175200.0
2008-09-03 14:10:00,41.61,41.62,41.44,41.45,112000.0,29.0076,29.0146,28.8891,28.8961,112000.0
2008-09-03 14:15:00,41.46,41.52,41.41,41.45,122200.0,28.9031,28.9449,28.8682,28.8961,122200.0
2008-09-03 14:20:00,41.45,41.46,41.35,41.4,125700.0,28.8961,28.9031,28.8264,28.8612,125700.0
2008-09-03 14:25:00,41.39,41.48,41.36,41.48,99900.0,28.8543,28.917,28.8333,28.917,99900.0
2008-09-03 14:30:00,41.47,41.63,41.44,41.56,83600.0,28.91,29.0216,28.8891,28.9728,83600.0
2008-09-03 14:35:00,41.56,41.76,41.53,41.75,104800.0,28.9728,29.1122,28.9519,29.1052,104800.0
2008-09-03 14:40:00,41.75,41.76,41.35,41.67,185000.0,29.1052,29.1122,28.8264,29.0494,185000.0
2008-09-03 14:45:00,41.68,41.74,41.59,41.62,84500.0,29.0564,29.0982,28.9937,29.0146,84500.0
2008-09-03 14:50:00,41.63,41.67,41.54,41.55,99100.0,29.0216,29.0494,28.9588,28.9658,99100.0
2008-09-03 14:55:00,41.55,41.78,41.54,41.78,63300.0,28.9658,29.1261,28.9588,29.1261,63300.0
2008-09-03 15:00:00,41.74,41.83,41.71,41.73,87800.0,29.0982,29.161,29.0773,29.0913,87800.0
2008-09-03 15:05:00,41.72,41.73,41.62,41.65,102700.0,29.0843,29.0913,29.0146,29.0355,102700.0
2008-09-03 15:10:00,41.65,41.79,41.59,41.77,93500.0,29.0355,29.1331,28.9937,29.1192,93500.0
2008-09-03 15:15:00,41.77,41.81,41.62,41.79,127400.0,29.1192,29.147,29.0146,29.1331,127400.0
2008-09-03 15:20:00,41.79,42.05,41.73,42.02,270900.0,29.1331,29.3144,29.0913,29.2934,270900.0
2008-09-03 15:25:00,42.01,42.1,41.95,41.99,271900.0,29.2865,29.3492,29.2446,29.2725,271900.0
2008-09-03 15:30:00,41.99,42.06,41.83,42.01,164200.0,29.2725,29.3213,29.161,29.2865,164200.0
2008-09-03 15:35:00,42.01,42.28,42.0,42.15,342200.0,29.2865,29.4747,29.2795,29.3841,342200.0
2008-09-03 15:40:00,42.15,42.22,41.97,42.0,341500.0,29.3841,29.4329,29.2586,29.2795,341500.0
2008-09-03 15:45:00,42.0,42.07,41.94,42.02,276000.0,29.2795,29.3283,29.2377,29.2934,276000.0
2008-09-03 15:50:00,42.01,42.2,42.0,42.15,411500.0,29.2865,29.4189,29.2795,29.3841,411500.0
2008-09-03 15:55:00,42.15,42.22,42.12,42.2,423400.0,29.3841,29.4329,29.3632,29.4189,423400.0
2008-09-04 09:30:00,41.4,41.66,41.3,41.66,204000.0,28.8612,29.0425,28.7915,29.0425,204000.0
2008-09-04 09:35:00,41.66,41.91,41.6,41.72,732500.0,29.0425,29.2168,29.0007,29.0843,732500.0
2008-09-04 09:40:00,41.74,41.95,41.72,41.78,363700.0,29.0982,29.2446,29.0843,29.1261,363700.0
2008-09-04 09:45:00,41.8,42.09,41.76,41.99,388000.0,29.1401,29.3422,29.1122,29.2725,388000.0
2008-09-04 09:50:00,41.99,42.17,41.82,41.97,415800.0,29.2725,29.398,29.154,29.2586,415800.0
2008-09-04 09:55:00,41.99,42.15,41.94,41.99,209600.0,29.2725,29.3841,29.2377,29.2725,209600.0
2008-09-04 10:00:00,41.97,42.28,41.97,42.24,274500.0,29.2586,29.4747,29.2586,29.4468,274500.0
2008-09-04 10:05:00,42.25,42.35,42.15,42.26,213400.0,29.4538,29.5235,29.3841,29.4608,213400.0
2008-09-04 10:10:00,42.25,42.37,42.23,42.26,222600.0,29.4538,29.5374,29.4398,29.4608,222600.0
2008-09-04 10:15:00,42.26,42.29,42.12,42.21,161100.0,29.4608,29.4817,29.3632,29.4259,161100.0
2008-09-04 10:20:00,42.22,42.3,42.12,42.27,193700.0,29.4329,29.4886,29.3632,29.4677,193700.0
2008-09-04 10:25:00,42.26,42.26,42.0,42.09,215600.0,29.4608,29.4608,29.2795,29.3422,215600.0
2008-09-04 10:30:00,42.1,42.12,41.72,41.77,376000.0,29.3492,29.3632,29.0843,29.1192,376000.0
2008-09-04 10:35:00,41.77,41.94,41.68,41.86,319100.0,29.1192,29.2377,29.0564,29.1819,319100.0
2008-09-04 10:40:00,41.88,41.88,41.53,41.55,303700.0,29.1958,29.1958,28.9519,28.9658,303700.0
2008-09-04 10:45:00,41.56,41.78,41.54,41.66,236100.0,28.9728,29.1261,28.9588,29.0425,236100.0
2008-09-04 10:50:00,41.66,41.92,41.65,41.71,203200.0,29.0425,29.2237,29.0355,29.0773,203200.0
2008-09-04 10:55:00,41.71,41.82,41.62,41.69,143500.0,29.0773,29.154,29.0146,29.0634,143500.0
2008-09-04 11:00:00,41.68,41.69,41.47,41.65,233500.0,29.0564,29.0634,28.91,29.0355,233500.0
2008-09-04 11:05:00,41.65,41.67,41.47,41.55,195700.0,29.0355,29.0494,28.91,28.9658,195700.0
2008-09-04 11:10:00,41.54,41.69,41.48,41.65,139300.0,28.9588,29.0634,28.917,29.0355,139300.0
2008-09-04 11:15:00,41.64,41.65,41.49,41.59,144300.0,29.0285,29.0355,28.924,28.9937,144300.0
2008-09-04 11:20:00,41.59,41.66,41.46,41.51,160500.0,28.9937,29.0425,28.9031,28.9379,160500.0
2008-09-04 11:25:00,41.53,41.59,41.44,41.53,302700.0,28.9519,28.9937,28.8891,28.9519,302700.0
2008-09-04 11:30:00,41.54,41.62,41.37,41.6,376100.0,28.9588,29.0146,28.8403,29.0007,376100.0
2008-09-04 11:35:00,41.6,41.61,41.35,41.37,218400.0,29.0007,29.0076,28.8264,28.8403,218400.0
2008-09-04 11:40:00,41.37,41.55,41.32,41.51,241500.0,28.8403,28.9658,28.8055,28.9379,241500.0
2008-09-04 11:45:00,41.51,41.56,41.42,41.52,108300.0,28.9379,28.9728,28.8752,28.9449,108300.0
2008-09-04 11:50:00,41.52,41.66,41.5,41.55,157100.0,28.9449,29.0425,28.9309,28.9658,157100.0
2008-09-04 11:55:00,41.55,41.58,41.48,41.5,107400.0,28.9658,28.9867,28.917,28.9309,107400.0
2008-09-04 12:00:00,41.5,41.62,41.5,41.6,74000.0,28.9309,29.0146,28.9309,29.0007,74000.0
2008-09-04 12:05:00,41.6,41.64,41.54,41.59,82200.0,29.0007,29.0285,28.9588,28.9937,82200.0
2008-09-04 12:10:00,41.6,41.6,41.54,41.56,93700.0,29.0007,29.0007,28.9588,28.9728,93700.0
2008-09-04 12:15:00,41.57,41.66,41.55,41.55,58300.0,28.9797,29.0425,28.9658,28.9658,58300.0
2008-09-04 12:20:00,41.56,41.69,41.55,41.62,65400.0,28.9728,29.0634,28.9658,29.0146,65400.0
2008-09-04 12:25:00,41.62,41.64,41.54,41.56,81400.0,29.0146,29.0285,28.9588,28.9728,81400.0
2008-09-04 12:30:00,41.57,41.61,41.53,41.6,93100.0,28.9797,29.0076,28.9519,29.0007,93100.0
2008-09-04 12:35:00,41.6,41.62,41.56,41.58,34300.0,29.0007,29.0146,28.9728,28.9867,34300.0
2008-09-04 12:40:00,41.58,41.63,41.53,41.62,68800.0,28.9867,29.0216,28.9519,29.0146,68800.0
2008-09-04 12:45:00,41.61,41.62,41.41,41.42,209600.0,29.0076,29.0146,28.8682,28.8752,209600.0
2008-09-04 12:50:00,41.43,41.5,41.28,41.29,142100.0,28.8821,28.9309,28.7776,28.7845,142100.0
2008-09-04 12:55:00,41.29,41.32,41.25,41.31,79000.0,28.7845,28.8055,28.7567,28.7985,79000.0
2008-09-04 13:00:00,41.31,41.45,41.29,41.4,82000.0,28.7985,28.8961,28.7845,28.8612,82000.0
2008-09-04 13:05:00,41.39,41.39,41.28,41.31,105400.0,28.8543,28.8543,28.7776,28.7985,105400.0
2008-09-04 13:10:00,41.32,41.33,41.22,41.22,65600.0,28.8055,28.8124,28.7357,28.7357,65600.0
2008-09-04 13:15:00,41.23,41.3,41.15,41.15,74600.0,28.7427,28.7915,28.6869,28.6869,74600.0
2008-09-04 13:20:00,41.14,41.14,40.95,40.95,157100.0,28.68,28.68,28.5475,28.5475,157100.0
2008-09-04 13:25:00,40.96,41.0,40.76,40.86,162200.0,28.5545,28.5824,28.4151,28.4848,162200.0
2008-09-04 13:30:00,40.85,40.9,40.78,40.87,262500.0,28.4778,28.5127,28.429,28.4917,262500.0
2008-09-04 13:35:00,40.87,41.07,40.87,41.06,207100.0,28.4917,28.6312,28.4917,28.6242,207100.0
2008-09-04 13:40:00,41.06,41.17,41.04,41.16,153300.0,28.6242,28.7009,28.6103,28.6939,153300.0
2008-09-04 13:45:00,41.16,41.19,41.13,41.17,116000.0,28.6939,28.7148,28.673,28.7009,116000.0
2008-09-04 13:50:00,41.17,41.19,40.85,41.1,312100.0,28.7009,28.7148,28.4778,28.6521,312100.0
2008-09-04 13:55:00,41.1,41.24,41.09,41.22,105600.0,28.6521,28.7497,28.6451,28.7357,105600.0
2008-09-04 14:00:00,41.21,41.21,41.07,41.09,71900.0,28.7288,28.7288,28.6312,28.6451,71900.0
2008-09-04 14:05:00,41.07,41.08,40.93,40.95,160900.0,28.6312,28.6381,28.5336,28.5475,160900.0
2008-09-04 14:10:00,40.94,40.97,40.67,40.68,265800.0,28.5405,28.5615,28.3523,28.3593,265800.0
2008-09-04 14:15:00,40.67,40.79,40.63,40.65,273600.0,28.3523,28.436,28.3244,28.3384,273600.0
2008-09-04 14:20:00,40.66,40.75,40.61,40.7,160300.0,28.3453,28.4081,28.3105,28.3732,160300.0
2008-09-04 14:25:00,40.7,40.83,40.68,40.76,200800.0,28.3732,28.4639,28.3593,28.4151,200800.0
2008-09-04 14:30:00,40.76,40.77,40.44,40.48,188500.0,28.4151,28.422,28.192,28.2199,188500.0
2008-09-04 14:35:00,40.48,40.52,40.42,40.49,140300.0,28.2199,28.2477,28.178,28.2268,140300.0
2008-09-04 14:40:00,40.49,40.58,40.4,40.58,258600.0,28.2268,28.2896,28.1641,28.2896,258600.0
2008-09-04 14:45:00,40.57,40.58,40.2,40.23,289900.0,28.2826,28.2896,28.0247,28.0456,289900.0
2008-09-04 14:50:00,40.23,40.24,39.98,39.99,409800.0,28.0456,28.0526,27.8713,27.8783,409800.0
2008-09-04 14:55:00,39.99,40.29,39.95,40.29,293100.0,27.8783,28.0874,27.8504,28.0874,293100.0
2008-09-04 15:00:00,40.28,40.45,40.27,40.4,343100.0,28.0804,28.1989,28.0735,28.1641,343100.0
2008-09-04 15:05:00,40.4,40.56,40.39,40.43,384500.0,28.1641,28.2756,28.1571,28.185,384500.0
2008-09-04 15:10:00,40.43,40.82,40.36,40.75,328800.0,28.185,28.4569,28.1362,28.4081,328800.0
2008-09-04 15:15:00,40.75,40.9,40.59,40.59,247200.0,28.4081,28.5127,28.2965,28.2965,247200.0
2008-09-04 15:20:00,40.59,40.61,40.47,40.51,201900.0,28.2965,28.3105,28.2129,28.2408,201900.0
2008-09-04 15:25:00,40.51,40.65,40.49,40.61,157800.0,28.2408,28.3384,28.2268,28.3105,157800.0
2008-09-04 15:30:00,40.61,40.83,40.58,40.82,278300.0,28.3105,28.4639,28.2896,28.4569,278300.0
2008-09-04 15:35:00,40.83,40.87,40.68,40.72,347600.0,28.4639,28.4917,28.3593,28.3872,347600.0
2008-09-04 15:40:00,40.72,40.82,40.65,40.75,459500.0,28.3872,28.4569,28.3384,28.4081,459500.0
2008-09-04 15:45:00,40.75,40.81,40.67,40.72,475200.0,28.4081,28.4499,28.3523,28.3872,475200.0
2008-09-04 15:50:00,40.72,40.81,40.68,40.7,532600.0,28.3872,28.4499,28.3593,28.3732,532600.0
2008-09-04 15:55:00,40.7,40.75,40.31,40.33,917100.0,28.3732,28.4081,28.1014,28.1153,917100.0
2008-09-05 09:30:00,39.54,40.13,39.54,40.04,400800.0,27.5646,27.9759,27.5646,27.9131,400800.0
2008-09-05 09:35:00,40.07,40.29,39.9,40.16,411900.0,27.934,28.0874,27.8155,27.9968,411900.0
2008-09-05 09:40:00,40.17,40.54,40.12,40.54,350900.0,28.0038,28.2617,27.9689,28.2617,350900.0
2008-09-05 09:45:00,40.56,40.88,40.54,40.74,307300.0,28.2756,28.4987,28.2617,28.4011,307300.0
2008-09-05 09:50:00,40.75,40.85,40.23,40.49,236500.0,28.4081,28.4778,28.0456,28.2268,236500.0
2008-09-05 09:55:00,40.49,40.5,40.18,40.35,141400.0,28.2268,28.2338,28.0107,28.1292,141400.0
2008-09-05 10:00:00,40.35,40.56,40.15,40.54,186500.0,28.1292,28.2756,27.9898,28.2617,186500.0
2008-09-05 10:05:00,40.55,40.55,39.99,40.18,263900.0,28.2687,28.2687,27.8783,28.0107,263900.0
2008-09-05 10:10:00,40.2,40.2,39.84,39.95,244600.0,28.0247,28.0247,27.7737,27.8504,244600.0
2008-09-05 10:15:00,39.95,40.08,39.82,40.0,288200.0,27.8504,27.941,27.7598,27.8852,288200.0
2008-09-05 10:20:00,40.0,40.08,39.86,39.89,259300.0,27.8852,27.941,27.7876,27.8086,259300.0
2008-09-05 10:25:00,39.9,40.0,39.72,39.81,227600.0,27.8155,27.8852,27.69,27.7528,227600.0
2008-09-05 10:30:00,39.82,40.01,39.8,39.98,150600.0,27.7598,27.8922,27.7458,27.8713,150600.0
2008-09-05 10:35:00,39.98,40.46,39.98,40.31,249600.0,27.8713,28.2059,27.8713,28.1014,249600.0
2008-09-05 10:40:00,40.33,40.48,40.24,40.41,144700.0,28.1153,28.2199,28.0526,28.1711,144700.0
2008-09-05 10:45:00,40.4,40.45,40.14,40.25,222600.0,28.1641,28.1989,27.9828,28.0595,222600.0
2008-09-05 10:50:00,40.25,40.41,40.19,40.37,216800.0,28.0595,28.1711,28.0177,28.1432,216800.0
2008-09-05 10:55:00,40.38,40.41,39.84,39.84,396700.0,28.1502,28.1711,27.7737,27.7737,396700.0
2008-09-05 11:00:00,39.85,39.92,39.57,39.67,317800.0,27.7807,27.8295,27.5855,27.6552,317800.0
2008-09-05 11:05:00,39.67,39.81,39.65,39.74,169200.0,27.6552,27.7528,27.6412,27.704,169200.0
2008-09-05 11:10:00,39.76,39.78,39.57,39.72,143700.0,27.7179,27.7319,27.5855,27.69,143700.0
2008-09-05 11:15:00,39.7,39.84,39.66,39.74,115500.0,27.6761,27.7737,27.6482,27.704,115500.0
2008-09-05 11:20:00,39.74,40.01,39.74,40.0,168300.0,27.704,27.8922,27.704,27.8852,168300.0
2008-09-05 11:25:00,40.01,40.06,39.97,40.04,237100.0,27.8922,27.9271,27.8643,27.9131,237100.0
2008-09-05 11:30:00,40.05,40.06,39.94,40.0,160200.0,27.9201,27.9271,27.8434,27.8852,160200.0
2008-09-05 11:35:00,39.99,40.15,39.99,39.99,185500.0,27.8783,27.9898,27.8783,27.8783,185500.0
2008-09-05 11:40:00,40.0,40.11,39.96,40.0,158300.0,27.8852,27.9619,27.8574,27.8852,158300.0
2008-09-05 11:45:00,40.01,40.23,39.96,40.13,118600.0,27.8922,28.0456,27.8574,27.9759,118600.0
2008-09-05 11:50:00,40.13,40.62,40.12,40.55,314200.0,27.9759,28.3175,27.9689,28.2687,314200.0
2008-09-05 11:55:00,40.55,40.77,40.54,40.56,290300.0,28.2687,28.422,28.2617,28.2756,290300.0
2008-09-05 12:00:00,40.55,40.82,40.52,40.72,230900.0,28.2687,28.4569,28.2477,28.3872,230900.0
2008-09-05 12:05:00,40.71,40.75,40.51,40.62,181900.0,28.3802,28.4081,28.2408,28.3175,181900.0
2008-09-05 12:10:00,40.63,40.67,40.3,40.35,175500.0,28.3244,28.3523,28.0944,28.1292,175500.0
2008-09-05 12:15:00,40.35,40.45,40.28,40.36,124300.0,28.1292,28.1989,28.0804,28.1362,124300.0
2008-09-05 12:20:00,40.35,40.4,40.27,40.32,100700.0,28.1292,28.1641,28.0735,28.1083,100700.0
2008-09-05 12:25:00,40.33,40.59,40.31,40.58,129000.0,28.1153,28.2965,28.1014,28.2896,129000.0
2008-09-05 12:30:00,40.58,40.87,40.54,40.64,210800.0,28.2896,28.4917,28.2617,28.3314,210800.0
2008-09-05 12:35:00,40.64,40.85,40.63,40.78,94800.0,28.3314,28.4778,28.3244,28.429,94800.0
2008-09-05 12:40:00,40.78,40.79,40.56,40.65,71600.0,28.429,28.436,28.2756,28.3384,71600.0
2008-09-05 12:45:00,40.66,40.92,40.59,40.89,149300.0,28.3453,28.5266,28.2965,28.5057,149300.0
2008-09-05 12:50:00,40.88,40.98,40.8,40.88,146600.0,28.4987,28.5684,28.4429,28.4987,146600.0
2008-09-05 12:55:00,40.88,40.95,40.77,40.88,124600.0,28.4987,28.5475,28.422,28.4987,124600.0
2008-09-05 13:00:00,40.88,40.98,40.86,40.91,107000.0,28.4987,28.5684,28.4848,28.5196,107000.0
2008-09-05 13:05:00,40.91,41.16,40.9,41.08,125000.0,28.5196,28.6939,28.5127,28.6381,125000.0
2008-09-05 13:10:00,41.08,41.28,41.04,41.23,127500.0,28.6381,28.7776,28.6103,28.7427,127500.0
2008-09-05 13:15:00,41.23,41.32,41.12,41.21,152000.0,28.7427,28.8055,28.666,28.7288,152000.0
2008-09-05 13:20:00,41.21,41.25,41.06,41.25,135700.0,28.7288,28.7567,28.6242,28.7567,135700.0
2008-09-05 13:25:00,41.25,41.29,41.13,41.13,51500.0,28.7567,28.7845,28.673,28.673,51500.0
2008-09-05 13:30:00,41.15,41.35,41.1,41.32,132500.0,28.6869,28.8264,28.6521,28.8055,132500.0
2008-09-05 13:35:00,41.32,41.37,40.99,41.01,157800.0,28.8055,28.8403,28.5754,28.5893,157800.0
2008-09-05 13:40:00,41.0,41.16,40.99,41.15,128000.0,28.5824,28.6939,28.5754,28.6869,128000.0
2008-09-05 13:45:00,41.15,41.16,40.94,40.98,88900.0,28.6869,28.6939,28.5405,28.5684,88900.0
2008-09-05 13:50:00,40.97,41.04,40.94,41.02,49100.0,28.5615,28.6103,28.5405,28.5963,49100.0
2008-09-05 13:55:00,41.02,41.18,41.02,41.17,52300.0,28.5963,28.7079,28.5963,28.7009,52300.0
2008-09-05 14:00:00,41.16,41.16,40.97,41.1,98300.0,28.6939,28.6939,28.5615,28.6521,98300.0
2008-09-05 14:05:00,41.1,41.19,41.03,41.16,109800.0,28.6521,28.7148,28.6033,28.6939,109800.0
2008-09-05 14:10:00,41.17,41.2,40.98,41.19,158400.0,28.7009,28.7218,28.5684,28.7148,158400.0
2008-09-05 14:15:00,41.2,41.29,41.06,41.29,127700.0,28.7218,28.7845,28.6242,28.7845,127700.0
2008-09-05 14:20:00,41.29,41.32,41.14,41.2,172700.0,28.7845,28.8055,28.68,28.7218,172700.0
2008-09-05 14:25:00,41.2,41.31,41.17,41.3,91700.0,28.7218,28.7985,28.7009,28.7915,91700.0
2008-09-05 14:30:00,41.31,41.31,41.16,41.18,138500.0,28.7985,28.7985,28.6939,28.7079,138500.0
2008-09-05 14:35:00,41.19,41.28,41.15,41.21,121200.0,28.7148,28.7776,28.6869,28.7288,121200.0
2008-09-05 14:40:00,41.2,41.21,41.09,41.1,124600.0,28.7218,28.7288,28.6451,28.6521,124600.0
2008-09-05 14:45:00,41.1,41.11,40.97,41.01,364800.0,28.6521,28.6591,28.5615,28.5893,364800.0
2008-09-05 14:50:00,41.0,41.07,40.93,41.0,170600.0,28.5824,28.6312,28.5336,28.5824,170600.0
2008-09-05 14:55:00,41.01,41.06,40.97,40.97,284600.0,28.5893,28.6242,28.5615,28.5615,284600.0
2008-09-05 15:00:00,40.97,41.01,40.81,40.87,190700.0,28.5615,28.5893,28.4499,28.4917,190700.0
2008-09-05 15:05:00,40.9,40.92,40.79,40.8,146100.0,28.5127,28.5266,28.436,28.4429,146100.0
2008-09-05 15:10:00,40.8,40.81,40.67,40.68,152200.0,28.4429,28.4499,28.3523,28.3593,152200.0
2008-09-05 15:15:00,40.7,40.82,40.68,40.76,78400.0,28.3732,28.4569,28.3593,28.4151,78400.0
2008-09-05 15:20:00,40.76,40.78,40.64,40.69,151200.0,28.4151,28.429,28.3314,28.3663,151200.0
2008-09-05 15:25:00,40.7,40.8,40.68,40.8,121800.0,28.3732,28.4429,28.3593,28.4429,121800.0
2008-09-05 15:30:00,40.79,40.91,40.75,40.9,186400.0,28.436,28.5196,28.4081,28.5127,186400.0
2008-09-05 15:35:00,40.9,41.05,40.88,40.98,387200.0,28.5127,28.6172,28.4987,28.5684,387200.0
2008-09-05 15:40:00,40.98,41.09,40.88,41.07,374100.0,28.5684,28.6451,28.4987,28.6312,374100.0
2008-09-05 15:45:00,41.07,41.34,41.0,41.25,483500.0,28.6312,28.8194,28.5824,28.7567,483500.0
2008-09-05 15:50:00,41.24,41.39,41.19,41.38,535200.0,28.7497,28.8543,28.7148,28.8473,535200.0
2008-09-05 15:55:00,41.37,41.51,41.31,41.47,656700.0,28.8403,28.9379,28.7985,28.91,656700.0
2008-09-08 09:30:00,44.24,44.5,44.1,44.23,1274700.0,30.8411,31.0223,30.7435,30.8341,1274700.0
2008-09-08 09:35:00,44.3,44.31,44.02,44.02,760500.0,30.8829,30.8899,30.6877,30.6877,760500.0
2008-09-08 09:40:00,44.02,44.18,43.29,43.35,584000.0,30.6877,30.7992,30.1788,30.2206,584000.0
2008-09-08 09:45:00,43.34,43.85,43.14,43.85,587800.0,30.2137,30.5692,30.0742,30.5692,587800.0
2008-09-08 09:50:00,43.84,44.1,43.38,43.46,859100.0,30.5622,30.7435,30.2415,30.2973,859100.0
2008-09-08 09:55:00,43.46,43.59,43.37,43.52,905900.0,30.2973,30.3879,30.2346,30.3391,905900.0
2008-09-08 10:00:00,43.52,43.86,43.32,43.86,1123600.0,30.3391,30.5762,30.1997,30.5762,1123600.0
2008-09-08 10:05:00,43.86,44.02,43.35,43.59,736300.0,30.5762,30.6877,30.2206,30.3879,736300.0
2008-09-08 10:10:00,43.59,43.6,43.28,43.42,374700.0,30.3879,30.3949,30.1718,30.2694,374700.0
2008-09-08 10:15:00,43.43,43.49,42.97,42.99,351200.0,30.2764,30.3182,29.9557,29.9697,351200.0
2008-09-08 10:20:00,42.99,43.15,42.95,43.1,288200.0,29.9697,30.0812,29.9418,30.0463,288200.0
2008-09-08 10:25:00,43.11,43.22,42.95,42.96,332100.0,30.0533,30.13,29.9418,29.9487,332100.0
2008-09-08 10:30:00,42.97,43.16,42.89,43.08,335200.0,29.9557,30.0882,29.8999,30.0324,335200.0
2008-09-08 10:35:00,43.08,43.27,42.98,43.21,257900.0,30.0324,30.1649,29.9627,30.123,257900.0
2008-09-08 10:40:00,43.21,43.39,43.18,43.29,291300.0,30.123,30.2485,30.1021,30.1788,291300.0
2008-09-08 10:45:00,43.31,43.33,42.9,42.91,240500.0,30.1927,30.2067,29.9069,29.9139,240500.0
2008-09-08 10:50:00,42.91,42.92,42.25,42.29,638400.0,29.9139,29.9209,29.4538,29.4817,638400.0
2008-09-08 10:55:00,42.3,42.74,42.2,42.2,384600.0,29.4886,29.7954,29.4189,29.4189,384600.0
2008-09-08 11:00:00,42.2,42.58,41.88,42.56,630600.0,29.4189,29.6838,29.1958,29.6699,630600.0
2008-09-08 11:05:00,42.56,42.75,42.42,42.47,323400.0,29.6699,29.8024,29.5723,29.6072,323400.0
2008-09-08 11:10:00,42.47,42.7,42.41,42.54,222100.0,29.6072,29.7675,29.5653,29.656,222100.0
2008-09-08 11:15:00,42.55,42.69,42.34,42.51,163700.0,29.6629,29.7605,29.5165,29.635,163700.0
2008-09-08 11:20:00,42.51,42.74,42.46,42.66,96800.0,29.635,29.7954,29.6002,29.7396,96800.0
2008-09-08 11:25:00,42.66,42.77,42.3,42.34,139000.0,29.7396,29.8163,29.4886,29.5165,139000.0
2008-09-08 11:30:00,42.34,42.6,42.34,42.48,104200.0,29.5165,29.6978,29.5165,29.6141,104200.0
2008-09-08 11:35:00,42.46,42.73,42.45,42.57,137400.0,29.6002,29.7884,29.5932,29.6769,137400.0
2008-09-08 11:40:00,42.56,42.67,42.26,42.31,225100.0,29.6699,29.7466,29.4608,29.4956,225100.0
2008-09-08 11:45:00,42.3,42.37,42.08,42.28,268100.0,29.4886,29.5374,29.3353,29.4747,268100.0
2008-09-08 11:50:00,42.27,42.39,41.96,41.98,245900.0,29.4677,29.5514,29.2516,29.2656,245900.0
2008-09-08 11:55:00,41.98,42.0,41.65,41.95,319700.0,29.2656,29.2795,29.0355,29.2446,319700.0
2008-09-08 12:00:00,41.95,42.09,41.82,41.91,309600.0,29.2446,29.3422,29.154,29.2168,309600.0
2008-09-08 12:05:00,41.93,42.0,41.78,41.86,209700.0,29.2307,29.2795,29.1261,29.1819,209700.0
2008-09-08 12:10:00,41.85,42.0,41.66,41.97,243900.0,29.1749,29.2795,29.0425,29.2586,243900.0
2008-09-08 12:15:00,41.98,42.16,41.97,42.06,191700.0,29.2656,29.391,29.2586,29.3213,191700.0
2008-09-08 12:20:00,42.06,42.14,42.0,42.04,118100.0,29.3213,29.3771,29.2795,29.3074,118100.0
2008-09-08 12:25:00,42.04,42.44,42.0,42.42,221800.0,29.3074,29.5862,29.2795,29.5723,221800.0
2008-09-08 12:30:00,42.42,42.98,42.38,42.9,442200.0,29.5723,29.9627,29.5444,29.9069,442200.0
2008-09-08 12:35:00,42.9,42.93,42.69,42.8,211800.0,29.9069,29.9278,29.7605,29.8372,211800.0
2008-09-08 12:40:00,42.81,43.0,42.75,42.76,169700.0,29.8442,29.9766,29.8024,29.8093,169700.0
2008-09-08 12:45:00,42.79,42.98,42.72,42.72,162600.0,29.8302,29.9627,29.7814,29.7814,162600.0
2008-09-08 12:50:00,42.73,43.0,42.72,42.98,173500.0,29.7884,29.9766,29.7814,29.9627,173500.0
2008-09-08 12:55:00,42.99,43.12,42.95,43.01,219100.0,29.9697,30.0603,29.9418,29.9836,219100.0
2008-09-08 13:00:00,43.01,43.06,42.87,42.87,148000.0,29.9836,30.0185,29.886,29.886,148000.0
2008-09-08 13:05:00,42.88,42.93,42.58,42.58,112500.0,29.893,29.9278,29.6838,29.6838,112500.0
2008-09-08 13:10:00,42.58,42.87,42.58,42.86,172700.0,29.6838,29.886,29.6838,29.879,172700.0
2008-09-08 13:15:00,42.86,42.86,42.69,42.82,141300.0,29.879,29.879,29.7605,29.8512,141300.0
2008-09-08 13:20:00,42.82,42.89,42.76,42.88,126000.0,29.8512,29.8999,29.8093,29.893,126000.0
2008-09-08 13:25:00,42.88,42.94,42.76,42.86,87000.0,29.893,29.9348,29.8093,29.879,87000.0
2008-09-08 13:30:00,42.86,42.94,42.76,42.84,137000.0,29.879,29.9348,29.8093,29.8651,137000.0
2008-09-08 13:35:00,42.85,42.88,42.63,42.71,152700.0,29.8721,29.893,29.7187,29.7745,152700.0
2008-09-08 13:40:00,42.7,42.71,42.51,42.6,246500.0,29.7675,29.7745,29.635,29.6978,246500.0
2008-09-08 13:45:00,42.6,42.8,42.54,42.54,212300.0,29.6978,29.8372,29.656,29.656,212300.0
2008-09-08 13:50:00,42.53,42.56,42.25,42.4,216400.0,29.649,29.6699,29.4538,29.5584,216400.0
2008-09-08 13:55:00,42.39,42.5,42.3,42.37,163000.0,29.5514,29.6281,29.4886,29.5374,163000.0
2008-09-08 14:00:00,42.35,42.68,42.25,42.57,255900.0,29.5235,29.7536,29.4538,29.6769,255900.0
2008-09-08 14:05:00,42.56,42.57,42.39,42.48,170900.0,29.6699,29.6769,29.5514,29.6141,170900.0
2008-09-08 14:10:00,42.49,42.59,42.36,42.57,259600.0,29.6211,29.6908,29.5305,29.6769,259600.0
2008-09-08 14:15:00,42.57,42.58,42.35,42.45,126200.0,29.6769,29.6838,29.5235,29.5932,126200.0
2008-09-08 14:20:00,42.43,42.58,42.33,42.51,155800.0,29.5793,29.6838,29.5096,29.635,155800.0
2008-09-08 14:25:00,42.51,42.59,42.42,42.5,124900.0,29.635,29.6908,29.5723,29.6281,124900.0
2008-09-08 14:30:00,42.5,42.55,42.32,42.39,194800.0,29.6281,29.6629,29.5026,29.5514,194800.0
2008-09-08 14:35:00,42.39,42.5,42.37,42.38,183400.0,29.5514,29.6281,29.5374,29.5444,183400.0
2008-09-08 14:40:00,42.38,42.52,42.34,42.46,160200.0,29.5444,29.642,29.5165,29.6002,160200.0
2008-09-08 14:45:00,42.46,42.54,42.31,42.34,154900.0,29.6002,29.656,29.4956,29.5165,154900.0
2008-09-08 14:50:00,42.33,42.49,42.31,42.48,98300.0,29.5096,29.6211,29.4956,29.6141,98300.0
2008-09-08 14:55:00,42.48,42.49,42.24,42.36,197100.0,29.6141,29.6211,29.4468,29.5305,197100.0
2008-09-08 15:00:00,42.36,42.45,42.31,42.31,103700.0,29.5305,29.5932,29.4956,29.4956,103700.0
2008-09-08 15:05:00,42.31,42.32,42.14,42.21,169200.0,29.4956,29.5026,29.3771,29.4259,169200.0
2008-09-08 15:10:00,42.21,42.45,42.13,42.45,238000.0,29.4259,29.5932,29.3701,29.5932,238000.0
2008-09-08 15:15:00,42.46,42.5,42.34,42.45,185400.0,29.6002,29.6281,29.5165,29.5932,185400.0
2008-09-08 15:20:00,42.46,42.76,42.41,42.68,373300.0,29.6002,29.8093,29.5653,29.7536,373300.0
2008-09-08 15:25:00,42.7,42.95,42.65,42.88,366100.0,29.7675,29.9418,29.7326,29.893,366100.0
2008-09-08 15:30:00,42.87,43.06,42.82,43.0,477900.0,29.886,30.0185,29.8512,29.9766,477900.0
2008-09-08 15:35:00,43.01,43.31,42.95,43.29,547200.0,29.9836,30.1927,29.9418,30.1788,547200.0
2008-09-08 15:40:00,43.29,43.38,43.03,43.18,543400.0,30.1788,30.2415,29.9975,30.1021,543400.0
2008-09-08 15:45:00,43.18,43.3,43.13,43.16,407400.0,30.1021,30.1858,30.0673,30.0882,407400.0
2008-09-08 15:50:00,43.16,43.25,43.09,43.09,512000.0,30.0882,30.1509,30.0394,30.0394,512000.0
2008-09-08 15:55:00,43.1,43.35,42.95,43.28,894100.0,30.0463,30.2206,29.9418,30.1718,894100.0
2008-09-09 09:30:00,42.61,42.66,42.06,42.19,423500.0,29.7048,29.7396,29.3213,29.412,423500.0
2008-09-09 09:35:00,42.17,42.45,41.96,42.39,392200.0,29.398,29.5932,29.2516,29.5514,392200.0
2008-09-09 09:40:00,42.37,43.0,42.27,42.91,272000.0,29.5374,29.9766,29.4677,29.9139,272000.0
2008-09-09 09:45:00,42.92,43.0,42.72,42.74,413300.0,29.9209,29.9766,29.7814,29.7954,413300.0
2008-09-09 09:50:00,42.73,43.01,42.66,42.98,332700.0,29.7884,29.9836,29.7396,29.9627,332700.0
2008-09-09 09:55:00,42.99,43.03,42.8,42.99,326500.0,29.9697,29.9975,29.8372,29.9697,326500.0
2008-09-09 10:00:00,42.98,43.2,42.86,43.2,612900.0,29.9627,30.1161,29.879,30.1161,612900.0
2008-09-09 10:05:00,43.2,43.2,42.87,42.93,374100.0,30.1161,30.1161,29.886,29.9278,374100.0
2008-09-09 10:10:00,42.94,43.01,42.88,42.99,330800.0,29.9348,29.9836,29.893,29.9697,330800.0
2008-09-09 10:15:00,42.98,43.05,42.87,42.94,325000.0,29.9627,30.0115,29.886,29.9348,325000.0
2008-09-09 10:20:00,42.94,42.98,42.85,42.85,397600.0,29.9348,29.9627,29.8721,29.8721,397600.0
2008-09-09 10:25:00,42.85,42.91,42.55,42.59,476300.0,29.8721,29.9139,29.6629,29.6908,476300.0
2008-09-09 10:30:00,42.61,42.62,42.39,42.57,356500.0,29.7048,29.7117,29.5514,29.6769,356500.0
2008-09-09 10:35:00,42.56,42.73,42.44,42.71,287700.0,29.6699,29.7884,29.5862,29.7745,287700.0
2008-09-09 10:40:00,42.72,42.83,42.66,42.67,268500.0,29.7814,29.8581,29.7396,29.7466,268500.0
2008-09-09 10:45:00,42.67,42.76,42.44,42.46,294100.0,29.7466,29.8093,29.5862,29.6002,294100.0
2008-09-09 10:50:00,42.47,42.47,42.09,42.1,457800.0,29.6072,29.6072,29.3422,29.3492,457800.0
2008-09-09 10:55:00,42.1,42.11,41.59,41.78,712800.0,29.3492,29.3562,28.9937,29.1261,712800.0
2008-09-09 11:00:00,41.78,41.91,41.56,41.91,457700.0,29.1261,29.2168,28.9728,29.2168,457700.0
2008-09-09 11:05:00,41.9,42.11,41.79,41.8,429700.0,29.2098,29.3562,29.1331,29.1401,429700.0
2008-09-09 11:10:00,41.8,41.83,41.55,41.57,315500.0,29.1401,29.161,28.9658,28.9797,315500.0
2008-09-09 11:15:00,41.57,41.65,41.46,41.56,492100.0,28.9797,29.0355,28.9031,28.9728,492100.0
2008-09-09 11:20:00,41.57,42.0,41.51,41.98,678000.0,28.9797,29.2795,28.9379,29.2656,678000.0
2008-09-09 11:25:00,41.98,42.74,41.97,42.74,659600.0,29.2656,29.7954,29.2586,29.7954,659600.0
2008-09-09 11:30:00,42.74,42.76,42.25,42.32,303900.0,29.7954,29.8093,29.4538,29.5026,303900.0
2008-09-09 11:35:00,42.32,42.62,42.24,42.53,209600.0,29.5026,29.7117,29.4468,29.649,209600.0
2008-09-09 11:40:00,42.53,42.61,42.3,42.35,173700.0,29.649,29.7048,29.4886,29.5235,173700.0
2008-09-09 11:45:00,42.36,42.48,42.21,42.28,236800.0,29.5305,29.6141,29.4259,29.4747,236800.0
2008-09-09 11:50:00,42.28,42.35,42.09,42.13,315100.0,29.4747,29.5235,29.3422,29.3701,315100.0
2008-09-09 11:55:00,42.13,42.15,41.89,41.9,236700.0,29.3701,29.3841,29.2028,29.2098,236700.0
2008-09-09 12:00:00,41.9,41.9,41.76,41.83,197300.0,29.2098,29.2098,29.1122,29.161,197300.0
2008-09-09 12:05:00,41.83,41.87,41.75,41.81,200000.0,29.161,29.1889,29.1052,29.147,200000.0
2008-09-09 12:10:00,41.82,41.95,41.66,41.68,296700.0,29.154,29.2446,29.0425,29.0564,296700.0
2008-09-09 12:15:00,41.68,41.68,41.51,41.59,262800.0,29.0564,29.0564,28.9379,28.9937,262800.0
2008-09-09 12:20:00,41.6,41.76,41.59,41.71,236500.0,29.0007,29.1122,28.9937,29.0773,236500.0
2008-09-09 12:25:00,41.7,41.94,41.69,41.72,181400.0,29.0704,29.2377,29.0634,29.0843,181400.0
2008-09-09 12:30:00,41.71,41.73,41.55,41.58,311800.0,29.0773,29.0913,28.9658,28.9867,311800.0
2008-09-09 12:35:00,41.59,41.73,41.55,41.68,243900.0,28.9937,29.0913,28.9658,29.0564,243900.0
2008-09-09 12:40:00,41.67,41.67,41.52,41.67,190100.0,29.0494,29.0494,28.9449,29.0494,190100.0
2008-09-09 12:45:00,41.68,42.03,41.65,41.97,211500.0,29.0564,29.3004,29.0355,29.2586,211500.0
2008-09-09 12:50:00,41.97,42.02,41.87,41.95,236500.0,29.2586,29.2934,29.1889,29.2446,236500.0
2008-09-09 12:55:00,41.94,41.99,41.85,41.97,157200.0,29.2377,29.2725,29.1749,29.2586,157200.0
2008-09-09 13:00:00,41.98,42.26,41.71,42.26,288300.0,29.2656,29.4608,29.0773,29.4608,288300.0
2008-09-09 13:05:00,42.27,42.33,42.06,42.13,279400.0,29.4677,29.5096,29.3213,29.3701,279400.0
2008-09-09 13:10:00,42.13,42.29,42.01,42.22,221600.0,29.3701,29.4817,29.2865,29.4329,221600.0
2008-09-09 13:15:00,42.22,42.39,42.16,42.32,211300.0,29.4329,29.5514,29.391,29.5026,211300.0
2008-09-09 13:20:00,42.34,42.37,42.19,42.23,327200.0,29.5165,29.5374,29.412,29.4398,327200.0
2008-09-09 13:25:00,42.22,42.23,41.95,41.98,260200.0,29.4329,29.4398,29.2446,29.2656,260200.0
2008-09-09 13:30:00,41.98,42.03,41.76,41.91,226500.0,29.2656,29.3004,29.1122,29.2168,226500.0
2008-09-09 13:35:00,41.9,41.91,41.74,41.83,135400.0,29.2098,29.2168,29.0982,29.161,135400.0
2008-09-09 13:40:00,41.84,41.87,41.66,41.81,208900.0,29.168,29.1889,29.0425,29.147,208900.0
2008-09-09 13:45:00,41.82,41.88,41.55,41.57,181600.0,29.154,29.1958,28.9658,28.9797,181600.0
2008-09-09 13:50:00,41.56,41.73,41.55,41.57,246900.0,28.9728,29.0913,28.9658,28.9797,246900.0
2008-09-09 13:55:00,41.57,41.61,41.41,41.41,219300.0,28.9797,29.0076,28.8682,28.8682,219300.0
2008-09-09 14:00:00,41.41,41.47,41.2,41.35,292500.0,28.8682,28.91,28.7218,28.8264,292500.0
2008-09-09 14:05:00,41.34,41.35,41.18,41.22,331800.0,28.8194,28.8264,28.7079,28.7357,331800.0
2008-09-09 14:10:00,41.21,41.22,41.06,41.07,339200.0,28.7288,28.7357,28.6242,28.6312,339200.0
2008-09-09 14:15:00,41.08,41.16,40.85,41.01,275800.0,28.6381,28.6939,28.4778,28.5893,275800.0
2008-09-09 14:20:00,41.01,41.05,40.75,40.92,293500.0,28.5893,28.6172,28.4081,28.5266,293500.0
2008-09-09 14:25:00,40.9,41.15,40.87,40.97,215700.0,28.5127,28.6869,28.4917,28.5615,215700.0
2008-09-09 14:30:00,40.99,40.99,40.65,40.65,231800.0,28.5754,28.5754,28.3384,28.3384,231800.0
2008-09-09 14:35:00,40.66,40.79,40.52,40.71,345800.0,28.3453,28.436,28.2477,28.3802,345800.0
2008-09-09 14:40:00,40.71,40.78,40.49,40.66,252800.0,28.3802,28.429,28.2268,28.3453,252800.0
2008-09-09 14:45:00,40.66,40.89,40.56,40.85,325700.0,28.3453,28.5057,28.2756,28.4778,325700.0
2008-09-09 14:50:00,40.83,40.85,40.56,40.56,217700.0,28.4639,28.4778,28.2756,28.2756,217700.0
2008-09-09 14:55:00,40.56,40.67,40.41,40.53,208300.0,28.2756,28.3523,28.1711,28.2547,208300.0
2008-09-09 15:00:00,40.53,40.55,40.09,40.09,364800.0,28.2547,28.2687,27.948,27.948,364800.0
2008-09-09 15:05:00,40.09,40.45,40.06,40.34,305400.0,27.948,28.1989,27.9271,28.1223,305400.0
2008-09-09 15:10:00,40.34,40.64,40.3,40.49,230500.0,28.1223,28.3314,28.0944,28.2268,230500.0
2008-09-09 15:15:00,40.49,40.78,40.39,40.53,398300.0,28.2268,28.429,28.1571,28.2547,398300.0
2008-09-09 15:20:00,40.5,40.65,40.45,40.52,209300.0,28.2338,28.3384,28.1989,28.2477,209300.0
2008-09-09 15:25:00,40.55,40.74,40.55,40.65,260000.0,28.2687,28.4011,28.2687,28.3384,260000.0
2008-09-09 15:30:00,40.66,40.82,40.63,40.7,292300.0,28.3453,28.4569,28.3244,28.3732,292300.0
2008-09-09 15:35:00,40.7,40.7,40.5,40.6,360100.0,28.3732,28.3732,28.2338,28.3035,360100.0
2008-09-09 15:40:00,40.6,40.61,40.31,40.46,498100.0,28.3035,28.3105,28.1014,28.2059,498100.0
2008-09-09 15:45:00,40.46,40.6,40.3,40.41,497400.0,28.2059,28.3035,28.0944,28.1711,497400.0
2008-09-09 15:50:00,40.39,40.55,40.26,40.51,615200.0,28.1571,28.2687,28.0665,28.2408,615200.0
2008-09-09 15:55:00,40.52,40.71,40.38,40.46,1106400.0,28.2477,28.3802,28.1502,28.2059,1106400.0
2008-09-10 09:30:00,40.11,40.54,39.6,39.82,758800.0,27.9619,28.2617,27.6064,27.7598,758800.0
2008-09-10 09:35:00,39.83,39.87,39.1,39.15,640400.0,27.7667,27.7946,27.2578,27.2927,640400.0
2008-09-10 09:40:00,39.17,39.31,38.91,38.95,663300.0,27.3066,27.4042,27.1254,27.1533,663300.0
2008-09-10 09:45:00,38.96,39.02,38.48,38.88,700200.0,27.1602,27.2021,26.8256,27.1045,700200.0
2008-09-10 09:50:00,38.87,39.49,38.78,39.4,646000.0,27.0975,27.5297,27.0347,27.467,646000.0
2008-09-10 09:55:00,39.4,39.4,38.89,38.89,429300.0,27.467,27.467,27.1114,27.1114,429300.0
2008-09-10 10:00:00,38.89,39.25,38.74,39.24,396200.0,27.1114,27.3624,27.0069,27.3554,396200.0
2008-09-10 10:05:00,39.23,39.3,39.07,39.22,417600.0,27.3484,27.3972,27.2369,27.3415,417600.0
2008-09-10 10:10:00,39.22,39.37,38.98,39.18,330000.0,27.3415,27.446,27.1742,27.3136,330000.0
2008-09-10 10:15:00,39.18,39.28,39.0,39.28,258300.0,27.3136,27.3833,27.1881,27.3833,258300.0
2008-09-10 10:20:00,39.28,39.37,38.84,39.1,430600.0,27.3833,27.446,27.0766,27.2578,430600.0
2008-09-10 10:25:00,39.09,39.12,38.87,38.92,354200.0,27.2509,27.2718,27.0975,27.1323,354200.0
2008-09-10 10:30:00,38.94,39.0,38.76,38.76,269400.0,27.1463,27.1881,27.0208,27.0208,269400.0
2008-09-10 10:35:00,38.76,39.02,38.67,38.87,399300.0,27.0208,27.2021,26.9581,27.0975,399300.0
2008-09-10 10:40:00,38.85,38.85,38.59,38.7,246100.0,27.0835,27.0835,26.9023,26.979,246100.0
2008-09-10 10:45:00,38.69,39.0,38.43,38.5,475700.0,26.972,27.1881,26.7907,26.8395,475700.0
2008-09-10 10:50:00,38.5,38.66,38.47,38.59,268400.0,26.8395,26.9511,26.8186,26.9023,268400.0
2008-09-10 10:55:00,38.59,38.63,38.35,38.41,317200.0,26.9023,26.9302,26.735,26.7768,317200.0
2008-09-10 11:00:00,38.4,38.41,38.11,38.31,528200.0,26.7698,26.7768,26.5677,26.7071,528200.0
2008-09-10 11:05:00,38.31,38.49,38.23,38.26,270000.0,26.7071,26.8326,26.6513,26.6722,270000.0
2008-09-10 11:10:00,38.25,38.32,38.08,38.25,308600.0,26.6653,26.7141,26.5467,26.6653,308600.0
2008-09-10 11:15:00,38.24,38.49,38.22,38.48,354000.0,26.6583,26.8326,26.6443,26.8256,354000.0
2008-09-10 11:20:00,38.48,38.51,38.34,38.43,236900.0,26.8256,26.8465,26.728,26.7907,236900.0
2008-09-10 11:25:00,38.43,38.46,38.26,38.28,430800.0,26.7907,26.8117,26.6722,26.6862,430800.0
2008-09-10 11:30:00,38.28,38.67,38.19,38.66,338000.0,26.6862,26.9581,26.6234,26.9511,338000.0
2008-09-10 11:35:00,38.66,38.82,38.2,38.64,465400.0,26.9511,27.0626,26.6304,26.9371,465400.0
2008-09-10 11:40:00,38.65,39.04,38.61,38.72,378200.0,26.9441,27.216,26.9162,26.9929,378200.0
2008-09-10 11:45:00,38.74,38.82,38.56,38.8,233300.0,27.0069,27.0626,26.8814,27.0487,233300.0
2008-09-10 11:50:00,38.8,38.93,38.48,38.52,228200.0,27.0487,27.1393,26.8256,26.8535,228200.0
2008-09-10 11:55:00,38.53,39.0,38.43,38.5,347200.0,26.8605,27.1881,26.7907,26.8395,347200.0
2008-09-10 12:00:00,38.5,38.58,38.32,38.55,112900.0,26.8395,26.8953,26.7141,26.8744,112900.0
2008-09-10 12:05:00,38.55,38.95,38.52,38.87,272600.0,26.8744,27.1533,26.8535,27.0975,272600.0
2008-09-10 12:10:00,38.88,39.0,38.78,38.79,178100.0,27.1045,27.1881,27.0347,27.0417,178100.0
2008-09-10 12:15:00,38.79,38.93,38.74,38.85,204200.0,27.0417,27.1393,27.0069,27.0835,204200.0
2008-09-10 12:20:00,38.84,38.96,38.77,38.78,132900.0,27.0766,27.1602,27.0278,27.0347,132900.0
2008-09-10 12:25:00,38.78,38.8,38.65,38.74,188300.0,27.0347,27.0487,26.9441,27.0069,188300.0
2008-09-10 12:30:00,38.75,38.9,38.74,38.82,338600.0,27.0138,27.1184,27.0069,27.0626,338600.0
2008-09-10 12:35:00,38.82,39.05,38.82,39.03,248500.0,27.0626,27.223,27.0626,27.209,248500.0
2008-09-10 12:40:00,39.04,39.15,38.99,39.0,232500.0,27.216,27.2927,27.1811,27.1881,232500.0
2008-09-10 12:45:00,39.0,39.02,38.75,38.91,159600.0,27.1881,27.2021,27.0138,27.1254,159600.0
2008-09-10 12:50:00,38.9,39.0,38.81,38.97,68700.0,27.1184,27.1881,27.0557,27.1672,68700.0
2008-09-10 12:55:00,38.96,38.96,38.81,38.87,120900.0,27.1602,27.1602,27.0557,27.0975,120900.0
2008-09-10 13:00:00,38.87,38.98,38.8,38.93,193600.0,27.0975,27.1742,27.0487,27.1393,193600.0
2008-09-10 13:05:00,38.92,39.0,38.8,38.8,153500.0,27.1323,27.1881,27.0487,27.0487,153500.0
2008-09-10 13:10:00,38.79,38.85,38.7,38.7,145400.0,27.0417,27.0835,26.979,26.979,145400.0
2008-09-10 13:15:00,38.7,38.8,38.66,38.8,112600.0,26.979,27.0487,26.9511,27.0487,112600.0
2008-09-10 13:20:00,38.8,38.86,38.72,38.82,153000.0,27.0487,27.0905,26.9929,27.0626,153000.0
2008-09-10 13:25:00,38.83,38.91,38.78,38.83,116400.0,27.0696,27.1254,27.0347,27.0696,116400.0
2008-09-10 13:30:00,38.82,38.89,38.8,38.87,70600.0,27.0626,27.1114,27.0487,27.0975,70600.0
2008-09-10 13:35:00,38.87,39.09,38.83,39.07,167500.0,27.0975,27.2509,27.0696,27.2369,167500.0
2008-09-10 13:40:00,39.07,39.08,38.92,38.93,112500.0,27.2369,27.2439,27.1323,27.1393,112500.0
2008-09-10 13:45:00,38.92,38.99,38.88,38.94,117600.0,27.1323,27.1811,27.1045,27.1463,117600.0
2008-09-10 13:50:00,38.95,39.02,38.85,38.97,166800.0,27.1533,27.2021,27.0835,27.1672,166800.0
2008-09-10 13:55:00,38.96,39.09,38.94,39.0,190900.0,27.1602,27.2509,27.1463,27.1881,190900.0
2008-09-10 14:00:00,39.0,39.31,38.98,39.3,300700.0,27.1881,27.4042,27.1742,27.3972,300700.0
2008-09-10 14:05:00,39.3,39.86,39.28,39.85,342200.0,27.3972,27.7876,27.3833,27.7807,342200.0
2008-09-10 14:10:00,39.85,39.96,39.7,39.93,401400.0,27.7807,27.8574,27.6761,27.8364,401400.0
2008-09-10 14:15:00,39.95,40.24,39.93,40.01,450400.0,27.8504,28.0526,27.8364,27.8922,450400.0
2008-09-10 14:20:00,40.02,40.13,39.84,40.05,286500.0,27.8992,27.9759,27.7737,27.9201,286500.0
2008-09-10 14:25:00,40.05,40.13,39.81,40.03,334900.0,27.9201,27.9759,27.7528,27.9062,334900.0
2008-09-10 14:30:00,40.03,40.32,39.98,40.29,273600.0,27.9062,28.1083,27.8713,28.0874,273600.0
2008-09-10 14:35:00,40.29,40.33,40.06,40.11,175400.0,28.0874,28.1153,27.9271,27.9619,175400.0
2008-09-10 14:40:00,40.11,40.16,40.01,40.02,124800.0,27.9619,27.9968,27.8922,27.8992,124800.0
2008-09-10 14:45:00,40.0,40.09,39.97,40.04,156200.0,27.8852,27.948,27.8643,27.9131,156200.0
2008-09-10 14:50:00,40.04,40.06,39.81,39.86,141900.0,27.9131,27.9271,27.7528,27.7876,141900.0
2008-09-10 14:55:00,39.83,39.92,39.7,39.92,173800.0,27.7667,27.8295,27.6761,27.8295,173800.0
2008-09-10 15:00:00,39.91,40.06,39.89,39.95,127900.0,27.8225,27.9271,27.8086,27.8504,127900.0
2008-09-10 15:05:00,39.95,40.22,39.94,40.06,217800.0,27.8504,28.0386,27.8434,27.9271,217800.0
2008-09-10 15:10:00,40.07,40.11,39.92,40.1,137100.0,27.934,27.9619,27.8295,27.955,137100.0
2008-09-10 15:15:00,40.1,40.34,40.1,40.19,246500.0,27.955,28.1223,27.955,28.0177,246500.0
2008-09-10 15:20:00,40.18,40.25,39.99,40.04,207600.0,28.0107,28.0595,27.8783,27.9131,207600.0
2008-09-10 15:25:00,40.03,40.07,39.8,39.92,249000.0,27.9062,27.934,27.7458,27.8295,249000.0
2008-09-10 15:30:00,39.92,39.98,39.67,39.71,221100.0,27.8295,27.8713,27.6552,27.6831,221100.0
2008-09-10 15:35:00,39.72,39.72,39.26,39.27,419800.0,27.69,27.69,27.3694,27.3763,419800.0
2008-09-10 15:40:00,39.27,39.45,39.25,39.45,427900.0,27.3763,27.5018,27.3624,27.5018,427900.0
2008-09-10 15:45:00,39.45,39.46,39.08,39.2,525100.0,27.5018,27.5088,27.2439,27.3275,525100.0
2008-09-10 15:50:00,39.19,39.22,38.98,39.02,667900.0,27.3206,27.3415,27.1742,27.2021,667900.0
2008-09-10 15:55:00,39.03,39.08,38.85,38.92,843400.0,27.209,27.2439,27.0835,27.1323,843400.0
2008-09-11 09:30:00,35.88,37.2,35.88,36.38,1654300.0,25.0131,25.9333,25.0131,25.3616,1654300.0
2008-09-11 09:35:00,36.37,36.92,36.36,36.61,1058900.0,25.3547,25.7381,25.3477,25.522,1058900.0
2008-09-11 09:40:00,36.63,36.66,35.86,35.87,1083800.0,25.5359,25.5568,24.9991,25.0061,1083800.0
2008-09-11 09:45:00,35.9,36.43,35.87,36.29,666200.0,25.027,25.3965,25.0061,25.2989,666200.0
2008-09-11 09:50:00,36.3,36.55,36.08,36.1,621600.0,25.3059,25.4801,25.1525,25.1664,621600.0
2008-09-11 09:55:00,36.08,36.1,35.63,35.68,832800.0,25.1525,25.1664,24.8388,24.8736,832800.0
2008-09-11 10:00:00,35.68,36.32,35.67,35.97,634200.0,24.8736,25.3198,24.8667,25.0758,634200.0
2008-09-11 10:05:00,35.97,36.64,35.95,36.62,660600.0,25.0758,25.5429,25.0619,25.5289,660600.0
2008-09-11 10:10:00,36.62,36.74,36.42,36.49,562400.0,25.5289,25.6126,25.3895,25.4383,562400.0
2008-09-11 10:15:00,36.49,36.61,36.12,36.2,565500.0,25.4383,25.522,25.1804,25.2361,565500.0
2008-09-11 10:20:00,36.2,36.66,36.0,36.56,761600.0,25.2361,25.5568,25.0967,25.4871,761600.0
2008-09-11 10:25:00,36.56,36.62,36.17,36.2,508600.0,25.4871,25.5289,25.2152,25.2361,508600.0
2008-09-11 10:30:00,36.2,36.3,36.04,36.27,359600.0,25.2361,25.3059,25.1246,25.2849,359600.0
2008-09-11 10:35:00,36.28,36.47,36.19,36.42,348700.0,25.2919,25.4244,25.2292,25.3895,348700.0
2008-09-11 10:40:00,36.43,36.9,36.21,36.83,528900.0,25.3965,25.7241,25.2431,25.6753,528900.0
2008-09-11 10:45:00,36.83,37.0,36.64,36.82,441300.0,25.6753,25.7938,25.5429,25.6684,441300.0
2008-09-11 10:50:00,36.81,37.62,36.81,37.56,853200.0,25.6614,26.2261,25.6614,26.1842,853200.0
2008-09-11 10:55:00,37.55,37.6,37.2,37.3,763000.0,26.1773,26.2121,25.9333,26.003,763000.0
2008-09-11 11:00:00,37.3,37.47,37.26,37.38,470800.0,26.003,26.1215,25.9751,26.0588,470800.0
2008-09-11 11:05:00,37.38,37.53,37.35,37.38,612600.0,26.0588,26.1633,26.0378,26.0588,612600.0
2008-09-11 11:10:00,37.38,37.44,37.15,37.25,574100.0,26.0588,26.1006,25.8984,25.9681,574100.0
2008-09-11 11:15:00,37.25,37.6,37.21,37.44,431100.0,25.9681,26.2121,25.9402,26.1006,431100.0
2008-09-11 11:20:00,37.43,37.51,37.24,37.27,231100.0,26.0936,26.1494,25.9612,25.9821,231100.0
2008-09-11 11:25:00,37.27,37.5,37.2,37.46,174400.0,25.9821,26.1424,25.9333,26.1145,174400.0
2008-09-11 11:30:00,37.46,37.99,37.45,37.88,420100.0,26.1145,26.484,26.1076,26.4073,420100.0
2008-09-11 11:35:00,37.89,38.24,37.88,38.13,425900.0,26.4143,26.6583,26.4073,26.5816,425900.0
2008-09-11 11:40:00,38.12,38.24,37.82,37.91,518300.0,26.5746,26.6583,26.3655,26.4282,518300.0
2008-09-11 11:45:00,37.91,37.94,37.72,37.74,310100.0,26.4282,26.4492,26.2958,26.3097,310100.0
2008-09-11 11:50:00,37.74,38.06,37.74,38.0,433400.0,26.3097,26.5328,26.3097,26.491,433400.0
2008-09-11 11:55:00,38.0,38.15,37.67,37.82,422200.0,26.491,26.5955,26.2609,26.3655,422200.0
2008-09-11 12:00:00,37.85,38.21,37.84,38.04,311200.0,26.3864,26.6374,26.3794,26.5189,311200.0
2008-09-11 12:05:00,38.03,38.08,37.74,37.95,215800.0,26.5119,26.5467,26.3097,26.4561,215800.0
2008-09-11 12:10:00,37.95,37.96,37.55,37.71,297700.0,26.4561,26.4631,26.1773,26.2888,297700.0
2008-09-11 12:15:00,37.69,37.79,37.61,37.69,108400.0,26.2749,26.3446,26.2191,26.2749,108400.0
2008-09-11 12:20:00,37.68,37.88,37.68,37.86,174000.0,26.2679,26.4073,26.2679,26.3934,174000.0
2008-09-11 12:25:00,37.86,37.94,37.75,37.81,89200.0,26.3934,26.4492,26.3167,26.3585,89200.0
2008-09-11 12:30:00,37.8,37.8,37.47,37.76,223000.0,26.3516,26.3516,26.1215,26.3237,223000.0
2008-09-11 12:35:00,37.76,37.79,36.21,37.49,251700.0,26.3237,26.3446,25.2431,26.1354,251700.0
2008-09-11 12:40:00,37.48,37.63,37.26,37.59,238000.0,26.1285,26.233,25.9751,26.2052,238000.0
2008-09-11 12:45:00,37.58,37.65,37.31,37.34,145800.0,26.1982,26.247,26.01,26.0309,145800.0
2008-09-11 12:50:00,37.34,37.61,37.34,37.58,107900.0,26.0309,26.2191,26.0309,26.1982,107900.0
2008-09-11 12:55:00,37.58,37.75,37.52,37.72,190200.0,26.1982,26.3167,26.1564,26.2958,190200.0
2008-09-11 13:00:00,37.7,37.78,37.48,37.57,188000.0,26.2818,26.3376,26.1285,26.1912,188000.0
2008-09-11 13:05:00,37.59,37.61,37.27,37.32,130800.0,26.2052,26.2191,25.9821,26.0169,130800.0
2008-09-11 13:10:00,37.31,37.35,37.19,37.25,167600.0,26.01,26.0378,25.9263,25.9681,167600.0
2008-09-11 13:15:00,37.25,37.27,37.06,37.21,183500.0,25.9681,25.9821,25.8357,25.9402,183500.0
2008-09-11 13:20:00,37.21,37.25,37.1,37.11,97100.0,25.9402,25.9681,25.8636,25.8705,97100.0
2008-09-11 13:25:00,37.1,37.19,37.05,37.18,115900.0,25.8636,25.9263,25.8287,25.9193,115900.0
2008-09-11 13:30:00,37.17,37.4,37.17,37.29,244400.0,25.9124,26.0727,25.9124,25.996,244400.0
2008-09-11 13:35:00,37.28,37.55,37.26,37.48,211800.0,25.989,26.1773,25.9751,26.1285,211800.0
2008-09-11 13:40:00,37.48,37.65,37.38,37.59,181000.0,26.1285,26.247,26.0588,26.2052,181000.0
2008-09-11 13:45:00,37.59,37.64,37.45,37.6,129500.0,26.2052,26.24,26.1076,26.2121,129500.0
2008-09-11 13:50:00,37.56,37.83,37.54,37.81,255800.0,26.1842,26.3725,26.1703,26.3585,255800.0
2008-09-11 13:55:00,37.82,37.97,37.8,37.92,451500.0,26.3655,26.4701,26.3516,26.4352,451500.0
2008-09-11 14:00:00,37.9,38.17,37.9,38.15,298500.0,26.4213,26.6095,26.4213,26.5955,298500.0
2008-09-11 14:05:00,38.15,38.48,38.13,38.43,610400.0,26.5955,26.8256,26.5816,26.7907,610400.0
2008-09-11 14:10:00,38.43,38.59,38.19,38.21,450700.0,26.7907,26.9023,26.6234,26.6374,450700.0
2008-09-11 14:15:00,38.22,38.48,38.2,38.32,267300.0,26.6443,26.8256,26.6304,26.7141,267300.0
2008-09-11 14:20:00,38.31,38.72,38.28,38.69,336800.0,26.7071,26.9929,26.6862,26.972,336800.0
2008-09-11 14:25:00,38.68,38.78,38.6,38.7,226200.0,26.965,27.0347,26.9093,26.979,226200.0
2008-09-11 14:30:00,38.7,38.86,38.64,38.65,274100.0,26.979,27.0905,26.9371,26.9441,274100.0
2008-09-11 14:35:00,38.66,38.75,38.53,38.73,438600.0,26.9511,27.0138,26.8605,26.9999,438600.0
2008-09-11 14:40:00,38.73,38.74,38.46,38.65,150400.0,26.9999,27.0069,26.8117,26.9441,150400.0
2008-09-11 14:45:00,38.65,38.96,38.65,38.84,305800.0,26.9441,27.1602,26.9441,27.0766,305800.0
2008-09-11 14:50:00,38.84,38.9,38.63,38.81,199300.0,27.0766,27.1184,26.9302,27.0557,199300.0
2008-09-11 14:55:00,38.8,38.8,38.41,38.42,263200.0,27.0487,27.0487,26.7768,26.7838,263200.0
2008-09-11 15:00:00,38.42,38.63,38.34,38.49,251400.0,26.7838,26.9302,26.728,26.8326,251400.0
2008-09-11 15:05:00,38.5,38.65,38.42,38.59,372900.0,26.8395,26.9441,26.7838,26.9023,372900.0
2008-09-11 15:10:00,38.6,38.61,38.1,38.11,377500.0,26.9093,26.9162,26.5607,26.5677,377500.0
2008-09-11 15:15:00,38.12,38.24,37.75,37.93,459100.0,26.5746,26.6583,26.3167,26.4422,459100.0
2008-09-11 15:20:00,37.92,38.18,37.84,37.96,404000.0,26.4352,26.6165,26.3794,26.4631,404000.0
2008-09-11 15:25:00,37.95,38.01,37.49,37.55,487700.0,26.4561,26.498,26.1354,26.1773,487700.0
2008-09-11 15:30:00,37.57,37.61,37.33,37.45,785900.0,26.1912,26.2191,26.0239,26.1076,785900.0
2008-09-11 15:35:00,37.45,37.72,37.35,37.7,471200.0,26.1076,26.2958,26.0378,26.2818,471200.0
2008-09-11 15:40:00,37.7,38.11,37.56,38.04,532100.0,26.2818,26.5677,26.1842,26.5189,532100.0
2008-09-11 15:45:00,38.04,38.36,38.02,38.1,500800.0,26.5189,26.7419,26.5049,26.5607,500800.0
2008-09-11 15:50:00,38.09,38.53,38.04,38.53,888100.0,26.5537,26.8605,26.5189,26.8605,888100.0
2008-09-11 15:55:00,38.53,39.56,38.53,38.84,1715700.0,26.8605,27.5785,26.8605,27.0766,1715700.0
2008-09-12 09:30:00,37.98,38.02,37.05,37.81,748200.0,26.477,26.5049,25.8287,26.3585,748200.0
2008-09-12 09:35:00,37.83,38.07,37.41,37.42,678800.0,26.3725,26.5398,26.0797,26.0866,678800.0
2008-09-12 09:40:00,37.41,38.09,37.38,38.05,611700.0,26.0797,26.5537,26.0588,26.5258,611700.0
2008-09-12 09:45:00,38.05,38.09,37.49,37.6,501000.0,26.5258,26.5537,26.1354,26.2121,501000.0
2008-09-12 09:50:00,37.58,37.77,37.4,37.76,702100.0,26.1982,26.3306,26.0727,26.3237,702100.0
2008-09-12 09:55:00,37.76,38.0,37.67,37.76,485700.0,26.3237,26.491,26.2609,26.3237,485700.0
2008-09-12 10:00:00,37.77,38.01,37.65,38.01,470500.0,26.3306,26.498,26.247,26.498,470500.0
2008-09-12 10:05:00,38.01,38.06,37.84,37.86,456200.0,26.498,26.5328,26.3794,26.3934,456200.0
2008-09-12 10:10:00,37.87,38.3,37.75,38.2,471800.0,26.4004,26.7001,26.3167,26.6304,471800.0
2008-09-12 10:15:00,38.2,38.75,38.15,38.71,636400.0,26.6304,27.0138,26.5955,26.9859,636400.0
2008-09-12 10:20:00,38.71,38.96,38.37,38.87,526600.0,26.9859,27.1602,26.7489,27.0975,526600.0
2008-09-12 10:25:00,38.86,38.86,38.39,38.43,500500.0,27.0905,27.0905,26.7629,26.7907,500500.0
2008-09-12 10:30:00,38.43,38.5,38.12,38.16,408700.0,26.7907,26.8395,26.5746,26.6025,408700.0
2008-09-12 10:35:00,38.17,38.46,38.14,38.45,368500.0,26.6095,26.8117,26.5886,26.8047,368500.0
2008-09-12 10:40:00,38.46,38.8,38.43,38.75,461900.0,26.8117,27.0487,26.7907,27.0138,461900.0
2008-09-12 10:45:00,38.75,38.93,38.71,38.75,415400.0,27.0138,27.1393,26.9859,27.0138,415400.0
2008-09-12 10:50:00,38.75,39.05,38.7,38.92,489400.0,27.0138,27.223,26.979,27.1323,489400.0
2008-09-12 10:55:00,38.91,39.54,38.8,39.53,453100.0,27.1254,27.5646,27.0487,27.5576,453100.0
2008-09-12 11:00:00,39.51,39.82,39.41,39.42,556200.0,27.5436,27.7598,27.4739,27.4809,556200.0
2008-09-12 11:05:00,39.42,39.47,39.23,39.36,277300.0,27.4809,27.5158,27.3484,27.4391,277300.0
2008-09-12 11:10:00,39.38,39.47,39.26,39.47,258600.0,27.453,27.5158,27.3694,27.5158,258600.0
2008-09-12 11:15:00,39.45,39.83,39.45,39.65,394600.0,27.5018,27.7667,27.5018,27.6412,394600.0
2008-09-12 11:20:00,39.65,39.77,39.64,39.74,240300.0,27.6412,27.7249,27.6343,27.704,240300.0
2008-09-12 11:25:00,39.74,39.9,39.39,39.44,387600.0,27.704,27.8155,27.46,27.4948,387600.0
2008-09-12 11:30:00,39.45,39.48,39.24,39.42,235000.0,27.5018,27.5227,27.3554,27.4809,235000.0
2008-09-12 11:35:00,39.42,39.66,39.42,39.57,280800.0,27.4809,27.6482,27.4809,27.5855,280800.0
2008-09-12 11:40:00,39.58,39.58,39.23,39.3,209300.0,27.5924,27.5924,27.3484,27.3972,209300.0
2008-09-12 11:45:00,39.3,39.52,39.15,39.37,354400.0,27.3972,27.5506,27.2927,27.446,354400.0
2008-09-12 11:50:00,39.37,39.39,39.01,39.04,210000.0,27.446,27.46,27.1951,27.216,210000.0
2008-09-12 11:55:00,39.04,39.16,38.93,39.12,127800.0,27.216,27.2997,27.1393,27.2718,127800.0
2008-09-12 12:00:00,39.14,39.27,39.05,39.11,100000.0,27.2857,27.3763,27.223,27.2648,100000.0
2008-09-12 12:05:00,39.11,39.16,38.99,39.09,91500.0,27.2648,27.2997,27.1811,27.2509,91500.0
2008-09-12 12:10:00,39.11,39.21,39.01,39.03,134000.0,27.2648,27.3345,27.1951,27.209,134000.0
2008-09-12 12:15:00,39.02,39.22,38.99,39.16,165400.0,27.2021,27.3415,27.1811,27.2997,165400.0
2008-09-12 12:20:00,39.18,39.23,39.01,39.01,142100.0,27.3136,27.3484,27.1951,27.1951,142100.0
2008-09-12 12:25:00,39.02,39.04,38.84,38.96,180400.0,27.2021,27.216,27.0766,27.1602,180400.0
2008-09-12 12:30:00,38.96,39.06,38.95,38.98,72000.0,27.1602,27.2299,27.1533,27.1742,72000.0
2008-09-12 12:35:00,38.97,39.12,38.92,39.02,87100.0,27.1672,27.2718,27.1323,27.2021,87100.0
2008-09-12 12:40:00,39.01,39.06,38.9,38.91,356000.0,27.1951,27.2299,27.1184,27.1254,356000.0
2008-09-12 12:45:00,38.89,38.91,38.52,38.67,329200.0,27.1114,27.1254,26.8535,26.9581,329200.0
2008-09-12 12:50:00,38.67,38.72,38.37,38.39,348300.0,26.9581,26.9929,26.7489,26.7629,348300.0
2008-09-12 12:55:00,38.38,38.48,38.32,38.32,225500.0,26.7559,26.8256,26.7141,26.7141,225500.0
2008-09-12 13:00:00,38.32,38.5,38.32,38.36,314300.0,26.7141,26.8395,26.7141,26.7419,314300.0
2008-09-12 13:05:00,38.36,38.38,38.11,38.14,358000.0,26.7419,26.7559,26.5677,26.5886,358000.0
2008-09-12 13:10:00,38.14,38.14,37.59,37.63,721300.0,26.5886,26.5886,26.2052,26.233,721300.0
2008-09-12 13:15:00,37.63,37.75,37.52,37.58,526800.0,26.233,26.3167,26.1564,26.1982,526800.0
2008-09-12 13:20:00,37.59,37.71,37.53,37.64,245800.0,26.2052,26.2888,26.1633,26.24,245800.0
2008-09-12 13:25:00,37.65,38.18,37.62,37.9,338600.0,26.247,26.6165,26.2261,26.4213,338600.0
2008-09-12 13:30:00,37.93,38.05,37.89,37.98,206600.0,26.4422,26.5258,26.4143,26.477,206600.0
2008-09-12 13:35:00,37.99,38.21,37.94,38.15,160000.0,26.484,26.6374,26.4492,26.5955,160000.0
2008-09-12 13:40:00,38.16,38.48,37.95,38.41,277400.0,26.6025,26.8256,26.4561,26.7768,277400.0
2008-09-12 13:45:00,38.4,38.82,37.97,38.82,570100.0,26.7698,27.0626,26.4701,27.0626,570100.0
2008-09-12 13:50:00,38.82,39.03,38.76,38.76,549000.0,27.0626,27.209,27.0208,27.0208,549000.0
2008-09-12 13:55:00,38.76,38.78,38.53,38.62,314800.0,27.0208,27.0347,26.8605,26.9232,314800.0
2008-09-12 14:00:00,38.63,38.63,38.03,38.14,496700.0,26.9302,26.9302,26.5119,26.5886,496700.0
2008-09-12 14:05:00,38.15,38.48,38.14,38.41,329000.0,26.5955,26.8256,26.5886,26.7768,329000.0
2008-09-12 14:10:00,38.39,38.6,38.31,38.49,183600.0,26.7629,26.9093,26.7071,26.8326,183600.0
2008-09-12 14:15:00,38.48,38.66,38.46,38.62,194100.0,26.8256,26.9511,26.8117,26.9232,194100.0
2008-09-12 14:20:00,38.63,38.9,38.61,38.75,170500.0,26.9302,27.1184,26.9162,27.0138,170500.0
2008-09-12 14:25:00,38.75,38.75,38.53,38.6,229400.0,27.0138,27.0138,26.8605,26.9093,229400.0
2008-09-12 14:30:00,38.59,38.66,38.47,38.64,371800.0,26.9023,26.9511,26.8186,26.9371,371800.0
2008-09-12 14:35:00,38.66,38.67,38.45,38.64,205800.0,26.9511,26.9581,26.8047,26.9371,205800.0
2008-09-12 14:40:00,38.64,38.84,38.59,38.65,140100.0,26.9371,27.0766,26.9023,26.9441,140100.0
2008-09-12 14:45:00,38.65,38.72,38.57,38.62,231800.0,26.9441,26.9929,26.8883,26.9232,231800.0
2008-09-12 14:50:00,38.6,38.62,38.35,38.39,286700.0,26.9093,26.9232,26.735,26.7629,286700.0
2008-09-12 14:55:00,38.4,38.63,38.38,38.43,492000.0,26.7698,26.9302,26.7559,26.7907,492000.0
2008-09-12 15:00:00,38.43,38.45,38.2,38.3,334000.0,26.7907,26.8047,26.6304,26.7001,334000.0
2008-09-12 15:05:00,38.3,38.39,38.25,38.25,238500.0,26.7001,26.7629,26.6653,26.6653,238500.0
2008-09-12 15:10:00,38.25,38.35,38.06,38.2,338200.0,26.6653,26.735,26.5328,26.6304,338200.0
2008-09-12 15:15:00,38.21,38.34,38.17,38.17,187100.0,26.6374,26.728,26.6095,26.6095,187100.0
2008-09-12 15:20:00,38.18,38.25,38.13,38.21,241100.0,26.6165,26.6653,26.5816,26.6374,241100.0
2008-09-12 15:25:00,38.2,38.21,37.95,37.99,249200.0,26.6304,26.6374,26.4561,26.484,249200.0
2008-09-12 15:30:00,37.99,38.03,37.84,37.87,262400.0,26.484,26.5119,26.3794,26.4004,262400.0
2008-09-12 15:35:00,37.87,37.88,37.49,37.55,527800.0,26.4004,26.4073,26.1354,26.1773,527800.0
2008-09-12 15:40:00,37.56,37.76,37.48,37.49,705400.0,26.1842,26.3237,26.1285,26.1354,705400.0
2008-09-12 15:45:00,37.5,37.53,37.24,37.27,673200.0,26.1424,26.1633,25.9612,25.9821,673200.0
2008-09-12 15:50:00,37.27,37.45,37.17,37.38,881000.0,25.9821,26.1076,25.9124,26.0588,881000.0
2008-09-12 15:55:00,37.38,37.4,37.1,37.16,1989300.0,26.0588,26.0727,25.8636,25.9054,1989300.0
2008-09-15 09:30:00,33.3,33.75,32.35,32.85,2616700.0,23.2145,23.5282,22.5522,22.9008,2616700.0
2008-09-15 09:35:00,32.85,33.5,32.84,33.19,2266000.0,22.9008,23.3539,22.8938,23.1378,2266000.0
2008-09-15 09:40:00,33.19,33.55,33.02,33.52,1896300.0,23.1378,23.3887,23.0193,23.3678,1896300.0
2008-09-15 09:45:00,33.53,34.39,33.5,34.34,1728500.0,23.3748,23.9743,23.3539,23.9395,1728500.0
2008-09-15 09:50:00,34.34,34.84,34.12,34.53,1561700.0,23.9395,24.288,23.7861,24.0719,1561700.0
2008-09-15 09:55:00,34.52,34.77,34.22,34.29,1256800.0,24.065,24.2392,23.8558,23.9046,1256800.0
2008-09-15 10:00:00,34.29,34.3,33.88,34.0,1395700.0,23.9046,23.9116,23.6188,23.7025,1395700.0
2008-09-15 10:05:00,33.99,34.29,33.94,33.96,603700.0,23.6955,23.9046,23.6606,23.6746,603700.0
2008-09-15 10:10:00,33.96,34.04,33.58,33.75,922000.0,23.6746,23.7303,23.4097,23.5282,922000.0
2008-09-15 10:15:00,33.64,33.93,33.62,33.68,817300.0,23.4515,23.6537,23.4375,23.4794,817300.0
2008-09-15 10:20:00,33.67,33.71,33.46,33.49,626700.0,23.4724,23.5003,23.326,23.3469,626700.0
2008-09-15 10:25:00,33.49,33.59,33.3,33.34,769100.0,23.3469,23.4166,23.2145,23.2423,769100.0
2008-09-15 10:30:00,33.34,33.82,33.27,33.61,736200.0,23.2423,23.577,23.1935,23.4306,736200.0
2008-09-15 10:35:00,33.62,33.94,33.61,33.79,610100.0,23.4375,23.6606,23.4306,23.5561,610100.0
2008-09-15 10:40:00,33.79,34.33,33.77,34.32,491100.0,23.5561,23.9325,23.5421,23.9255,491100.0
2008-09-15 10:45:00,34.34,34.4,34.07,34.09,589700.0,23.9395,23.9813,23.7513,23.7652,589700.0
2008-09-15 10:50:00,34.09,34.79,34.07,34.71,860900.0,23.7652,24.2532,23.7513,24.1974,860900.0
2008-09-15 10:55:00,34.73,35.0,34.45,34.55,929600.0,24.2114,24.3996,24.0162,24.0859,929600.0
2008-09-15 11:00:00,34.55,34.66,34.51,34.62,570900.0,24.0859,24.1626,24.058,24.1347,570900.0
2008-09-15 11:05:00,34.62,34.62,34.27,34.31,476600.0,24.1347,24.1347,23.8907,23.9186,476600.0
2008-09-15 11:10:00,34.32,34.43,34.18,34.38,607700.0,23.9255,24.0022,23.8279,23.9674,607700.0
2008-09-15 11:15:00,34.39,34.44,33.93,34.02,501900.0,23.9743,24.0092,23.6537,23.7164,501900.0
2008-09-15 11:20:00,34.02,34.27,33.97,34.01,347000.0,23.7164,23.8907,23.6815,23.7094,347000.0
2008-09-15 11:25:00,34.01,34.06,33.89,33.99,417100.0,23.7094,23.7443,23.6258,23.6955,417100.0
2008-09-15 11:30:00,33.99,34.1,33.94,33.95,517700.0,23.6955,23.7722,23.6606,23.6676,517700.0
2008-09-15 11:35:00,33.95,34.0,33.8,33.9,526900.0,23.6676,23.7025,23.563,23.6327,526900.0
2008-09-15 11:40:00,33.92,34.04,33.81,33.82,489200.0,23.6467,23.7303,23.57,23.577,489200.0
2008-09-15 11:45:00,33.81,34.02,33.79,33.8,637300.0,23.57,23.7164,23.5561,23.563,637300.0
2008-09-15 11:50:00,33.8,33.85,33.46,33.47,647700.0,23.563,23.5979,23.326,23.333,647700.0
2008-09-15 11:55:00,33.48,33.48,33.25,33.34,589300.0,23.3399,23.3399,23.1796,23.2423,589300.0
2008-09-15 12:00:00,33.35,33.52,33.24,33.45,469800.0,23.2493,23.3678,23.1726,23.319,469800.0
2008-09-15 12:05:00,33.44,33.81,33.41,33.68,501300.0,23.3121,23.57,23.2911,23.4794,501300.0
2008-09-15 12:10:00,33.67,34.17,33.64,33.96,703800.0,23.4724,23.821,23.4515,23.6746,703800.0
2008-09-15 12:15:00,33.96,34.07,33.65,33.98,483900.0,23.6746,23.7513,23.4585,23.6885,483900.0
2008-09-15 12:20:00,33.97,34.32,33.65,33.67,547400.0,23.6815,23.9255,23.4585,23.4724,547400.0
2008-09-15 12:25:00,33.72,33.83,33.65,33.76,322700.0,23.5073,23.5839,23.4585,23.5351,322700.0
2008-09-15 12:30:00,33.77,34.03,33.76,33.87,411800.0,23.5421,23.7234,23.5351,23.6118,411800.0
2008-09-15 12:35:00,33.86,33.94,33.75,33.83,200800.0,23.6049,23.6606,23.5282,23.5839,200800.0
2008-09-15 12:40:00,33.79,33.84,33.74,33.84,216000.0,23.5561,23.5909,23.5212,23.5909,216000.0
2008-09-15 12:45:00,33.84,33.88,33.64,33.74,296100.0,23.5909,23.6188,23.4515,23.5212,296100.0
2008-09-15 12:50:00,33.74,34.01,33.72,34.01,605900.0,23.5212,23.7094,23.5073,23.7094,605900.0
2008-09-15 12:55:00,34.01,34.4,33.84,33.86,453100.0,23.7094,23.9813,23.5909,23.6049,453100.0
2008-09-15 13:00:00,33.87,34.04,33.84,33.98,133000.0,23.6118,23.7303,23.5909,23.6885,133000.0
2008-09-15 13:05:00,33.97,34.1,33.84,33.85,320400.0,23.6815,23.7722,23.5909,23.5979,320400.0
2008-09-15 13:10:00,33.85,33.96,33.67,33.74,192100.0,23.5979,23.6746,23.4724,23.5212,192100.0
2008-09-15 13:15:00,33.75,33.75,33.51,33.6,263400.0,23.5282,23.5282,23.3609,23.4236,263400.0
2008-09-15 13:20:00,33.6,33.61,33.46,33.49,261200.0,23.4236,23.4306,23.326,23.3469,261200.0
2008-09-15 13:25:00,33.48,33.49,33.21,33.23,478600.0,23.3399,23.3469,23.1517,23.1657,478600.0
2008-09-15 13:30:00,33.24,33.26,32.93,33.0,729000.0,23.1726,23.1866,22.9565,23.0053,729000.0
2008-09-15 13:35:00,33.0,33.0,32.62,32.72,584600.0,23.0053,23.0053,22.7404,22.8101,584600.0
2008-09-15 13:40:00,32.72,32.78,32.11,32.37,895600.0,22.8101,22.852,22.3849,22.5661,895600.0
2008-09-15 13:45:00,32.37,32.59,32.19,32.29,556200.0,22.5661,22.7195,22.4406,22.5104,556200.0
2008-09-15 13:50:00,32.29,32.33,31.89,31.98,943500.0,22.5104,22.5382,22.2315,22.2943,943500.0
2008-09-15 13:55:00,31.98,32.47,31.96,32.45,751600.0,22.2943,22.6358,22.2803,22.6219,751600.0
2008-09-15 14:00:00,32.43,32.87,32.34,32.71,825900.0,22.608,22.9147,22.5452,22.8032,825900.0
2008-09-15 14:05:00,32.71,32.74,32.4,32.46,385300.0,22.8032,22.8241,22.587,22.6289,385300.0
2008-09-15 14:10:00,32.45,32.83,32.42,32.74,297000.0,22.6219,22.8868,22.601,22.8241,297000.0
2008-09-15 14:15:00,32.74,33.14,32.71,32.78,698500.0,22.8241,23.1029,22.8032,22.852,698500.0
2008-09-15 14:20:00,32.77,32.78,32.49,32.5,520800.0,22.845,22.852,22.6498,22.6568,520800.0
2008-09-15 14:25:00,32.52,32.64,32.27,32.33,423000.0,22.6707,22.7544,22.4964,22.5382,423000.0
2008-09-15 14:30:00,32.32,32.51,32.11,32.11,379700.0,22.5313,22.6637,22.3849,22.3849,379700.0
2008-09-15 14:35:00,32.12,32.24,31.83,31.92,769000.0,22.3918,22.4755,22.1897,22.2524,769000.0
2008-09-15 14:40:00,31.93,32.01,31.25,31.26,1001400.0,22.2594,22.3152,21.7853,21.7923,1001400.0
2008-09-15 14:45:00,31.26,31.33,30.73,31.18,1358000.0,21.7923,21.8411,21.4228,21.7365,1358000.0
2008-09-15 14:50:00,31.18,31.44,31.1,31.33,691100.0,21.7365,21.9178,21.6808,21.8411,691100.0
2008-09-15 14:55:00,31.34,31.38,31.15,31.27,616300.0,21.8481,21.876,21.7156,21.7993,616300.0
2008-09-15 15:00:00,31.27,31.53,31.03,31.5,803700.0,21.7993,21.9805,21.632,21.9596,803700.0
2008-09-15 15:05:00,31.51,31.51,31.0,31.06,816800.0,21.9666,21.9666,21.6111,21.6529,816800.0
2008-09-15 15:10:00,31.05,31.59,31.05,31.4,844100.0,21.6459,22.0224,21.6459,21.8899,844100.0
2008-09-15 15:15:00,31.39,31.45,31.22,31.31,667700.0,21.8829,21.9248,21.7644,21.8272,667700.0
2008-09-15 15:20:00,31.31,32.05,31.3,32.04,843500.0,21.8272,22.343,21.8202,22.3361,843500.0
2008-09-15 15:25:00,32.03,32.79,32.03,32.79,1338700.0,22.3291,22.8589,22.3291,22.8589,1338700.0
2008-09-15 15:30:00,32.79,34.58,32.76,34.56,2964700.0,22.8589,24.1068,22.838,24.0928,2964700.0
2008-09-15 15:35:00,34.56,34.7,33.06,33.4,1923900.0,24.0928,24.1904,23.0472,23.2842,1923900.0
2008-09-15 15:40:00,33.41,34.53,33.22,33.77,1773100.0,23.2911,24.0719,23.1587,23.5421,1773100.0
2008-09-15 15:45:00,33.77,33.94,33.15,33.27,1473500.0,23.5421,23.6606,23.1099,23.1935,1473500.0
2008-09-15 15:50:00,33.27,33.29,32.72,33.0,1947100.0,23.1935,23.2075,22.8101,23.0053,1947100.0
2008-09-15 15:55:00,33.0,33.0,32.32,32.4,2074200.0,23.0053,23.0053,22.5313,22.587,2074200.0
2008-09-16 09:30:00,23.92,26.0,23.21,25.52,4760900.0,16.6754,18.1254,16.1804,17.7908,4760900.0
2008-09-16 09:35:00,25.5,26.85,24.87,26.73,3043000.0,17.7768,18.718,17.3376,18.6343,3043000.0
2008-09-16 09:40:00,26.71,27.73,25.58,27.13,3113800.0,18.6204,19.3314,17.8326,18.9132,3113800.0
2008-09-16 09:45:00,27.13,28.0,25.5,26.66,2580500.0,18.9132,19.5197,17.7768,18.5855,2580500.0
2008-09-16 09:50:00,26.65,27.24,26.0,26.4,1302800.0,18.5785,18.9898,18.1254,18.4043,1302800.0
2008-09-16 09:55:00,26.4,27.13,25.83,25.83,2158300.0,18.4043,18.9132,18.0069,18.0069,2158300.0
2008-09-16 10:00:00,25.87,28.22,25.79,28.02,2282900.0,18.0348,19.673,17.979,19.5336,2282900.0
2008-09-16 10:05:00,28.02,28.76,27.82,28.75,3482800.0,19.5336,20.0495,19.3942,20.0425,3482800.0
2008-09-16 10:10:00,28.76,30.25,28.51,30.15,3273600.0,20.0495,21.0882,19.8752,21.0185,3273600.0
2008-09-16 10:15:00,30.15,30.5,29.02,29.04,2204500.0,21.0185,21.2625,20.2307,20.2447,2204500.0
2008-09-16 10:20:00,29.03,29.86,28.84,28.91,1506200.0,20.2377,20.8163,20.1053,20.1541,1506200.0
2008-09-16 10:25:00,28.91,28.95,27.87,28.15,1463500.0,20.1541,20.1819,19.429,19.6242,1463500.0
2008-09-16 10:30:00,28.15,28.91,27.57,28.74,1313800.0,19.6242,20.1541,19.2199,20.0355,1313800.0
2008-09-16 10:35:00,28.74,30.0,28.07,28.44,893100.0,20.0355,20.9139,19.5685,19.8264,893100.0
2008-09-16 10:40:00,28.44,28.5,27.75,28.15,984100.0,19.8264,19.8682,19.3454,19.6242,984100.0
2008-09-16 10:45:00,28.14,28.15,27.52,27.88,784400.0,19.6173,19.6242,19.185,19.436,784400.0
2008-09-16 10:50:00,27.88,28.61,27.4,28.5,2449800.0,19.436,19.9449,19.1014,19.8682,2449800.0
2008-09-16 10:55:00,28.5,29.13,28.48,29.01,1786300.0,19.8682,20.3074,19.8543,20.2238,1786300.0
2008-09-16 11:00:00,29.01,30.0,28.99,29.8,1284600.0,20.2238,20.9139,20.2098,20.7745,1284600.0
2008-09-16 11:05:00,29.75,30.24,29.6,29.66,1687900.0,20.7396,21.0812,20.6351,20.6769,1687900.0
2008-09-16 11:10:00,29.66,29.7,28.31,28.33,1392000.0,20.6769,20.7048,19.7358,19.7497,1392000.0
2008-09-16 11:15:00,28.31,28.42,27.38,27.47,1217700.0,19.7358,19.8125,19.0874,19.1502,1217700.0
2008-09-16 11:20:00,27.47,27.75,26.91,27.09,1477100.0,19.1502,19.3454,18.7598,18.8853,1477100.0
2008-09-16 11:25:00,27.09,27.24,26.11,26.52,1508000.0,18.8853,18.9898,18.2021,18.4879,1508000.0
2008-09-16 11:30:00,26.52,26.93,25.66,25.77,1592400.0,18.4879,18.7737,17.8884,17.9651,1592400.0
2008-09-16 11:35:00,25.79,26.9,25.42,25.53,2126800.0,17.979,18.7528,17.7211,17.7978,2126800.0
2008-09-16 11:40:00,25.53,25.75,24.54,25.7,2221100.0,17.7978,17.9511,17.1076,17.9163,2221100.0
2008-09-16 11:45:00,25.68,28.98,25.5,26.25,1491400.0,17.9023,20.2029,17.7768,18.2997,1491400.0
2008-09-16 11:50:00,26.25,26.78,26.2,26.42,1068800.0,18.2997,18.6692,18.2648,18.4182,1068800.0
2008-09-16 11:55:00,26.43,27.03,26.1,26.6,1057100.0,18.4252,18.8435,18.1951,18.5437,1057100.0
2008-09-16 12:00:00,26.6,29.0,26.56,26.78,1040300.0,18.5437,20.2168,18.5158,18.6692,1040300.0
2008-09-16 12:05:00,26.78,26.79,26.51,26.55,665400.0,18.6692,18.6761,18.4809,18.5088,665400.0
2008-09-16 12:10:00,26.56,26.77,26.45,26.71,454700.0,18.5158,18.6622,18.4391,18.6204,454700.0
2008-09-16 12:15:00,26.71,26.98,26.45,26.56,839600.0,18.6204,18.8086,18.4391,18.5158,839600.0
2008-09-16 12:20:00,26.55,26.58,26.1,26.43,670700.0,18.5088,18.5297,18.1951,18.4252,670700.0
2008-09-16 12:25:00,26.42,26.57,26.04,26.54,520500.0,18.4182,18.5228,18.1533,18.5019,520500.0
2008-09-16 12:30:00,26.54,26.76,26.3,26.63,483800.0,18.5019,18.6552,18.3345,18.5646,483800.0
2008-09-16 12:35:00,26.64,27.0,26.57,26.98,385500.0,18.5716,18.8225,18.5228,18.8086,385500.0
2008-09-16 12:40:00,26.96,26.99,26.6,26.65,651300.0,18.7947,18.8156,18.5437,18.5785,651300.0
2008-09-16 12:45:00,26.65,26.78,26.63,26.68,356100.0,18.5785,18.6692,18.5646,18.5995,356100.0
2008-09-16 12:50:00,26.7,26.92,26.68,26.89,471400.0,18.6134,18.7668,18.5995,18.7459,471400.0
2008-09-16 12:55:00,26.9,27.22,26.81,27.2,525200.0,18.7528,18.9759,18.6901,18.962,525200.0
2008-09-16 13:00:00,27.19,27.9,27.19,27.69,880500.0,18.955,19.45,18.955,19.3036,880500.0
2008-09-16 13:05:00,27.69,28.35,27.46,28.26,1194300.0,19.3036,19.7637,19.1432,19.7009,1194300.0
2008-09-16 13:10:00,28.26,28.3,27.93,28.2,669400.0,19.7009,19.7288,19.4709,19.6591,669400.0
2008-09-16 13:15:00,28.21,28.21,27.7,27.7,395800.0,19.6661,19.6661,19.3105,19.3105,395800.0
2008-09-16 13:20:00,27.7,28.6,27.57,27.66,433300.0,19.3105,19.9379,19.2199,19.2826,433300.0
2008-09-16 13:25:00,27.65,27.95,27.54,27.9,493000.0,19.2757,19.4848,19.199,19.45,493000.0
2008-09-16 13:30:00,27.89,28.08,27.83,28.08,568600.0,19.443,19.5754,19.4012,19.5754,568600.0
2008-09-16 13:35:00,28.08,28.1,27.7,27.88,510000.0,19.5754,19.5894,19.3105,19.436,510000.0
2008-09-16 13:40:00,27.89,27.97,27.71,27.72,336800.0,19.443,19.4988,19.3175,19.3245,336800.0
2008-09-16 13:45:00,27.71,27.79,27.55,27.58,287700.0,19.3175,19.3733,19.206,19.2269,287700.0
2008-09-16 13:50:00,27.56,27.57,27.28,27.47,427300.0,19.2129,19.2199,19.0177,19.1502,427300.0
2008-09-16 13:55:00,27.48,27.49,27.25,27.25,319900.0,19.1572,19.1641,18.9968,18.9968,319900.0
2008-09-16 14:00:00,27.25,27.75,27.22,27.53,614600.0,18.9968,19.3454,18.9759,19.192,614600.0
2008-09-16 14:05:00,27.54,27.9,27.49,27.8,331400.0,19.199,19.45,19.1641,19.3802,331400.0
2008-09-16 14:10:00,27.81,28.5,26.82,27.6,824300.0,19.3872,19.8682,18.6971,19.2408,824300.0
2008-09-16 14:15:00,27.04,27.64,25.0,26.53,1368800.0,18.8504,19.2687,17.4283,18.4949,1368800.0
2008-09-16 14:20:00,26.55,27.64,25.71,27.64,1165500.0,18.5088,19.2687,17.9232,19.2687,1165500.0
2008-09-16 14:25:00,26.01,27.63,25.25,25.29,1771900.0,18.1324,19.2617,17.6026,17.6304,1771900.0
2008-09-16 14:30:00,25.29,27.6,24.21,24.71,2322800.0,17.6304,19.2408,16.8775,17.2261,2322800.0
2008-09-16 14:35:00,24.69,27.61,24.5,27.13,2270900.0,17.2122,19.2478,17.0797,18.9132,2270900.0
2008-09-16 14:40:00,27.13,27.32,25.72,25.76,2009900.0,18.9132,19.0456,17.9302,17.9581,2009900.0
2008-09-16 14:45:00,25.78,27.04,25.78,26.89,1236100.0,17.972,18.8504,17.972,18.7459,1236100.0
2008-09-16 14:50:00,26.88,27.33,26.7,26.93,1200800.0,18.7389,19.0526,18.6134,18.7737,1200800.0
2008-09-16 14:55:00,26.93,28.0,26.92,27.94,1507000.0,18.7737,19.5197,18.7668,19.4778,1507000.0
2008-09-16 15:00:00,27.94,27.97,27.18,27.39,1154000.0,19.4778,19.4988,18.948,19.0944,1154000.0
2008-09-16 15:05:00,27.39,27.4,27.0,27.4,1089600.0,19.0944,19.1014,18.8225,19.1014,1089600.0
2008-09-16 15:10:00,27.39,28.1,27.25,28.1,1256300.0,19.0944,19.5894,18.9968,19.5894,1256300.0
2008-09-16 15:15:00,28.1,29.17,27.94,28.68,1549900.0,19.5894,20.3353,19.4778,19.9937,1549900.0
2008-09-16 15:20:00,28.7,28.85,28.29,28.65,1262800.0,20.0077,20.1122,19.7218,19.9728,1262800.0
2008-09-16 15:25:00,28.66,28.7,27.19,27.2,1042000.0,19.9798,20.0077,18.955,18.962,1042000.0
2008-09-16 15:30:00,27.2,27.36,26.93,27.0,1191300.0,18.962,19.0735,18.7737,18.8225,1191300.0
2008-09-16 15:35:00,27.0,27.84,24.58,27.72,1596600.0,18.8225,19.4081,17.1355,19.3245,1596600.0
2008-09-16 15:40:00,27.72,27.83,26.93,27.2,1341100.0,19.3245,19.4012,18.7737,18.962,1341100.0
2008-09-16 15:45:00,27.2,27.47,27.0,27.02,1647100.0,18.962,19.1502,18.8225,18.8365,1647100.0
2008-09-16 15:50:00,27.03,27.75,27.01,27.5,2199200.0,18.8435,19.3454,18.8295,19.1711,2199200.0
2008-09-16 15:55:00,27.49,30.98,27.45,29.95,3605000.0,19.1641,21.5971,19.1362,20.8791,3605000.0
2008-09-17 09:30:00,22.87,23.9,22.17,23.88,7325900.0,15.9434,16.6614,15.4554,16.6475,7325900.0
2008-09-17 09:35:00,23.88,24.77,23.39,24.69,5464100.0,16.6475,17.2679,16.3059,17.2122,5464100.0
2008-09-17 09:40:00,24.67,24.75,23.72,24.2,4780000.0,17.1982,17.254,16.5359,16.8706,4780000.0
2008-09-17 09:45:00,24.2,25.0,24.04,24.57,4682200.0,16.8706,17.4283,16.759,17.1285,4682200.0
2008-09-17 09:50:00,24.57,25.13,24.46,25.0,4259600.0,17.1285,17.5189,17.0518,17.4283,4259600.0
2008-09-17 09:55:00,25.0,25.51,24.9,25.49,4210900.0,17.4283,17.7838,17.3586,17.7699,4210900.0
2008-09-17 10:00:00,25.49,26.12,24.5,25.5,3888700.0,17.7699,18.2091,17.0797,17.7768,3888700.0
2008-09-17 10:05:00,25.5,25.67,23.63,24.81,2833800.0,17.7768,17.8954,16.4732,17.2958,2833800.0
2008-09-17 10:10:00,24.8,25.02,24.27,24.29,2557500.0,17.2888,17.4422,16.9194,16.9333,2557500.0
2008-09-17 10:15:00,24.29,24.69,24.0,24.27,2113700.0,16.9333,17.2122,16.7311,16.9194,2113700.0
2008-09-17 10:20:00,24.26,24.35,23.75,23.84,1842900.0,16.9124,16.9751,16.5569,16.6196,1842900.0
2008-09-17 10:25:00,23.84,24.6,23.57,23.79,2683800.0,16.6196,17.1494,16.4314,16.5847,2683800.0
2008-09-17 10:30:00,23.79,24.26,23.64,23.85,1907200.0,16.5847,16.9124,16.4802,16.6266,1907200.0
2008-09-17 10:35:00,23.83,23.96,23.53,23.92,1925000.0,16.6126,16.7033,16.4035,16.6754,1925000.0
2008-09-17 10:40:00,23.92,24.2,23.72,24.05,1269500.0,16.6754,16.8706,16.5359,16.766,1269500.0
2008-09-17 10:45:00,24.09,24.49,23.8,24.36,1527800.0,16.7939,17.0727,16.5917,16.9821,1527800.0
2008-09-17 10:50:00,24.37,24.37,23.77,24.17,1857800.0,16.9891,16.9891,16.5708,16.8497,1857800.0
2008-09-17 10:55:00,24.19,24.19,22.74,23.02,3007000.0,16.8636,16.8636,15.8528,16.048,3007000.0
2008-09-17 11:00:00,23.02,23.29,22.99,23.12,1618800.0,16.048,16.2362,16.027,16.1177,1618800.0
2008-09-17 11:05:00,23.12,23.49,23.02,23.06,1643900.0,16.1177,16.3756,16.048,16.0758,1643900.0
2008-09-17 11:10:00,23.07,23.1,21.79,21.89,4107400.0,16.0828,16.1037,15.1905,15.2602,4107400.0
2008-09-17 11:15:00,21.9,23.3,21.16,21.66,4261300.0,15.2672,16.2432,14.7513,15.0999,4261300.0
2008-09-17 11:20:00,21.66,21.73,20.93,21.01,4957400.0,15.0999,15.1487,14.591,14.6467,4957400.0
2008-09-17 11:25:00,21.01,21.21,16.08,16.46,9402900.0,14.6467,14.7861,11.2099,11.4748,9402900.0
2008-09-17 11:30:00,16.46,19.42,16.26,19.25,11427800.0,11.4748,13.5383,11.3354,13.4198,11427800.0
2008-09-17 11:35:00,19.25,19.48,17.42,18.77,5678400.0,13.4198,13.5801,12.144,13.0851,5678400.0
2008-09-17 11:40:00,18.77,19.78,18.63,19.68,3558500.0,13.0851,13.7893,12.9876,13.7195,3558500.0
2008-09-17 11:45:00,19.7,20.4,19.3,19.3,3639000.0,13.7335,14.2215,13.4546,13.4546,3639000.0
2008-09-17 11:50:00,19.3,19.58,18.76,18.99,2951300.0,13.4546,13.6498,13.0782,13.2385,2951300.0
2008-09-17 11:55:00,18.99,19.19,17.99,18.0,3646100.0,13.2385,13.3779,12.5414,12.5484,3646100.0
2008-09-17 12:00:00,18.0,18.72,17.65,17.85,3803300.0,12.5484,13.0503,12.3044,12.4438,3803300.0
2008-09-17 12:05:00,17.85,18.38,17.2,18.26,4543000.0,12.4438,12.8133,11.9907,12.7296,4543000.0
2008-09-17 12:10:00,18.28,18.5,17.65,18.02,2378300.0,12.7436,12.8969,12.3044,12.5623,2378300.0
2008-09-17 12:15:00,18.03,18.74,17.83,18.64,3503100.0,12.5693,13.0642,12.4298,12.9945,3503100.0
2008-09-17 12:20:00,18.64,19.73,18.64,19.1,3394100.0,12.9945,13.7544,12.9945,13.3152,3394100.0
2008-09-17 12:25:00,19.1,19.56,18.03,18.42,2652900.0,13.3152,13.6359,12.5693,12.8412,2652900.0
2008-09-17 12:30:00,18.42,19.11,18.14,18.97,2931800.0,12.8412,13.3222,12.646,13.2246,2931800.0
2008-09-17 12:35:00,18.97,20.2,18.86,19.95,3086900.0,13.2246,14.082,13.1479,13.9078,3086900.0
2008-09-17 12:40:00,19.94,20.46,18.15,20.13,2765700.0,13.9008,14.2633,12.6529,14.0332,2765700.0
2008-09-17 12:45:00,20.13,20.16,19.31,19.76,2271200.0,14.0332,14.0542,13.4616,13.7753,2271200.0
2008-09-17 12:50:00,19.75,19.87,19.3,19.52,1573100.0,13.7683,13.852,13.4546,13.608,1573100.0
2008-09-17 12:55:00,19.52,19.73,19.21,19.23,1543700.0,13.608,13.7544,13.3919,13.4058,1543700.0
2008-09-17 13:00:00,19.23,19.28,18.33,19.24,3128800.0,13.4058,13.4407,12.7784,13.4128,3128800.0
2008-09-17 13:05:00,19.25,19.33,18.49,18.85,2165900.0,13.4198,13.4755,12.89,13.1409,2165900.0
2008-09-17 13:10:00,18.84,18.96,18.2,18.61,2477200.0,13.1339,13.2176,12.6878,12.9736,2477200.0
2008-09-17 13:15:00,18.61,18.87,18.45,18.69,2356600.0,12.9736,13.1549,12.8621,13.0294,2356600.0
2008-09-17 13:20:00,18.69,18.9,18.5,18.6,2510500.0,13.0294,13.1758,12.8969,12.9666,2510500.0
2008-09-17 13:25:00,18.61,18.71,17.91,18.04,2634400.0,12.9736,13.0433,12.4856,12.5762,2634400.0
2008-09-17 13:30:00,18.04,18.45,17.9,18.01,3046300.0,12.5762,12.8621,12.4786,12.5553,3046300.0
2008-09-17 13:35:00,18.01,18.35,17.53,18.24,3352800.0,12.5553,12.7924,12.2207,12.7157,3352800.0
2008-09-17 13:40:00,18.25,18.25,17.82,18.01,2316100.0,12.7226,12.7226,12.4229,12.5553,2316100.0
2008-09-17 13:45:00,18.01,18.15,17.92,18.06,2205700.0,12.5553,12.6529,12.4926,12.5902,2205700.0
2008-09-17 13:50:00,18.07,18.22,17.8,17.81,3033000.0,12.5972,12.7017,12.4089,12.4159,3033000.0
2008-09-17 13:55:00,17.81,18.17,17.46,17.95,4085400.0,12.4159,12.6669,12.1719,12.5135,4085400.0
2008-09-17 14:00:00,17.97,18.23,17.95,18.23,2180800.0,12.5274,12.7087,12.5135,12.7087,2180800.0
2008-09-17 14:05:00,18.2,18.28,17.75,17.95,3022600.0,12.6878,12.7436,12.3741,12.5135,3022600.0
2008-09-17 14:10:00,17.95,18.05,17.49,17.71,2480100.0,12.5135,12.5832,12.1928,12.3462,2480100.0
2008-09-17 14:15:00,17.71,18.18,17.29,17.98,3579300.0,12.3462,12.6738,12.0534,12.5344,3579300.0
2008-09-17 14:20:00,17.99,18.51,17.77,18.1,4401900.0,12.5414,12.9039,12.388,12.6181,4401900.0
2008-09-17 14:25:00,18.1,18.53,17.62,18.09,5766800.0,12.6181,12.9178,12.2834,12.6111,5766800.0
2008-09-17 14:30:00,18.12,19.19,17.81,18.65,6478900.0,12.632,13.3779,12.4159,13.0015,6478900.0
2008-09-17 14:35:00,18.64,20.6,17.51,20.3,7368500.0,12.9945,14.3609,12.2068,14.1518,7368500.0
2008-09-17 14:40:00,20.3,22.0,19.8,21.34,9607000.0,14.1518,15.3369,13.8032,14.8768,9607000.0
2008-09-17 14:45:00,21.34,25.0,19.64,21.0,7712000.0,14.8768,17.4283,13.6917,14.6398,7712000.0
2008-09-17 14:50:00,21.0,21.41,18.8,19.97,8412100.0,14.6398,14.9256,13.1061,13.9217,8412100.0
2008-09-17 14:55:00,19.97,20.35,19.33,19.95,4424000.0,13.9217,14.1866,13.4755,13.9078,4424000.0
2008-09-17 15:00:00,19.97,21.37,19.7,20.86,5527400.0,13.9217,14.8977,13.7335,14.5422,5527400.0
2008-09-17 15:05:00,20.86,21.65,20.0,21.09,5723800.0,14.5422,15.0929,13.9426,14.7025,5723800.0
2008-09-17 15:10:00,21.09,21.74,20.8,21.09,4685800.0,14.7025,15.1556,14.5003,14.7025,4685800.0
2008-09-17 15:15:00,21.09,21.78,20.63,21.02,4156700.0,14.7025,15.1835,14.3818,14.6537,4156700.0
2008-09-17 15:20:00,21.04,21.25,20.0,20.43,4478700.0,14.6676,14.814,13.9426,14.2424,4478700.0
2008-09-17 15:25:00,20.43,21.38,20.42,20.84,4925900.0,14.2424,14.9047,14.2354,14.5282,4925900.0
2008-09-17 15:30:00,20.8,21.0,20.11,20.87,3883900.0,14.5003,14.6398,14.0193,14.5491,3883900.0
2008-09-17 15:35:00,20.88,21.1,20.06,20.46,4190900.0,14.5561,14.7095,13.9844,14.2633,4190900.0
2008-09-17 15:40:00,20.45,21.0,19.67,20.05,5578500.0,14.2563,14.6398,13.7126,13.9775,5578500.0
2008-09-17 15:45:00,20.05,20.56,19.82,20.12,6490500.0,13.9775,14.333,13.8171,14.0263,6490500.0
2008-09-17 15:50:00,20.13,20.4,19.5,20.02,5108400.0,14.0332,14.2215,13.5941,13.9566,5108400.0
2008-09-17 15:55:00,20.02,21.42,19.7,21.17,6090400.0,13.9566,14.9325,13.7335,14.7583,6090400.0
2008-09-18 09:30:00,20.2,20.82,18.8,20.23,8448400.0,14.082,14.5143,13.1061,14.103,8448400.0
2008-09-18 09:35:00,20.25,21.14,19.55,20.97,5843700.0,14.1169,14.7373,13.6289,14.6188,5843700.0
2008-09-18 09:40:00,20.98,21.52,19.7,20.61,3603700.0,14.6258,15.0023,13.7335,14.3679,3603700.0
2008-09-18 09:45:00,20.65,20.66,19.2,19.81,3288900.0,14.3958,14.4027,13.3849,13.8102,3288900.0
2008-09-18 09:50:00,19.8,21.47,19.71,20.95,5525000.0,13.8032,14.9674,13.7405,14.6049,5525000.0
2008-09-18 09:55:00,20.96,22.21,20.77,22.02,7915600.0,14.6119,15.4833,14.4794,15.3508,7915600.0
2008-09-18 10:00:00,22.06,22.32,20.8,21.67,6321400.0,15.3787,15.56,14.5003,15.1068,6321400.0
2008-09-18 10:05:00,21.67,22.07,21.1,21.23,4171800.0,15.1068,15.3857,14.7095,14.8001,4171800.0
2008-09-18 10:10:00,21.22,22.0,19.86,20.0,4107000.0,14.7931,15.3369,13.845,13.9426,4107000.0
2008-09-18 10:15:00,20.01,20.44,19.79,20.22,3318900.0,13.9496,14.2494,13.7962,14.096,3318900.0
2008-09-18 10:20:00,20.23,20.65,19.8,20.25,3603600.0,14.103,14.3958,13.8032,14.1169,3603600.0
2008-09-18 10:25:00,20.24,20.71,20.1,20.36,2331100.0,14.1099,14.4376,14.0123,14.1936,2331100.0
2008-09-18 10:30:00,20.36,20.63,19.98,20.15,2343900.0,14.1936,14.3818,13.9287,14.0472,2343900.0
2008-09-18 10:35:00,20.16,20.43,20.02,20.12,2716000.0,14.0542,14.2424,13.9566,14.0263,2716000.0
2008-09-18 10:40:00,20.12,20.39,20.12,20.3,1876100.0,14.0263,14.2145,14.0263,14.1518,1876100.0
2008-09-18 10:45:00,20.3,20.35,19.85,19.94,3203800.0,14.1518,14.1866,13.8381,13.9008,3203800.0
2008-09-18 10:50:00,19.93,20.29,19.75,20.24,1934100.0,13.8938,14.1448,13.7683,14.1099,1934100.0
2008-09-18 10:55:00,20.24,20.25,19.91,20.03,1423600.0,14.1099,14.1169,13.8799,13.9635,1423600.0
2008-09-18 11:00:00,20.02,20.02,19.25,19.26,2390700.0,13.9566,13.9566,13.4198,13.4267,2390700.0
2008-09-18 11:05:00,19.26,19.33,18.05,18.89,3894700.0,13.4267,13.4755,12.5832,13.1688,3894700.0
2008-09-18 11:10:00,18.89,18.98,18.13,18.15,2908300.0,13.1688,13.2315,12.639,12.6529,2908300.0
2008-09-18 11:15:00,18.15,18.16,16.96,17.19,4977700.0,12.6529,12.6599,11.8233,11.9837,4977700.0
2008-09-18 11:20:00,17.19,17.5,16.95,17.11,4786700.0,11.9837,12.1998,11.8164,11.9279,4786700.0
2008-09-18 11:25:00,17.1,17.96,16.97,17.65,4210500.0,11.9209,12.5205,11.8303,12.3044,4210500.0
2008-09-18 11:30:00,17.65,18.67,17.58,18.14,3318100.0,12.3044,13.0154,12.2556,12.646,3318100.0
2008-09-18 11:35:00,18.13,18.41,17.7,17.99,2743300.0,12.639,12.8342,12.3392,12.5414,2743300.0
2008-09-18 11:40:00,17.99,18.03,17.3,17.55,2675700.0,12.5414,12.5693,12.0604,12.2346,2675700.0
2008-09-18 11:45:00,17.55,18.18,17.45,17.69,2242400.0,12.2346,12.6738,12.1649,12.3322,2242400.0
2008-09-18 11:50:00,17.69,17.8,17.05,17.35,2947700.0,12.3322,12.4089,11.8861,12.0952,2947700.0
2008-09-18 11:55:00,17.35,17.78,17.3,17.49,2438500.0,12.0952,12.395,12.0604,12.1928,2438500.0
2008-09-18 12:00:00,17.5,17.5,16.97,17.06,2468600.0,12.1998,12.1998,11.8303,11.8931,2468600.0
2008-09-18 12:05:00,17.07,17.25,16.41,17.08,5131000.0,11.9,12.0255,11.4399,11.907,5131000.0
2008-09-18 12:10:00,17.08,17.69,16.95,17.16,2869800.0,11.907,12.3322,11.8164,11.9628,2869800.0
2008-09-18 12:15:00,17.15,17.64,16.98,17.22,1821100.0,11.9558,12.2974,11.8373,12.0046,1821100.0
2008-09-18 12:20:00,17.22,17.49,17.08,17.43,1937900.0,12.0046,12.1928,11.907,12.151,1937900.0
2008-09-18 12:25:00,17.44,17.48,16.57,16.74,3500000.0,12.158,12.1859,11.5515,11.67,3500000.0
2008-09-18 12:30:00,16.75,17.0,16.63,16.87,2295900.0,11.6769,11.8512,11.5933,11.7606,2295900.0
2008-09-18 12:35:00,16.86,16.87,15.46,15.7,4282300.0,11.7536,11.7606,10.7776,10.945,4282300.0
2008-09-18 12:40:00,15.69,16.0,15.1,15.3,5232000.0,10.938,11.1541,10.5267,10.6661,5232000.0
2008-09-18 12:45:00,15.3,15.44,14.76,15.41,2923800.0,10.6661,10.7637,10.2897,10.7428,2923800.0
2008-09-18 12:50:00,15.4,15.62,14.42,15.4,4655300.0,10.7358,10.8892,10.0526,10.7358,4655300.0
2008-09-18 12:55:00,15.42,15.51,12.0,12.45,6193300.0,10.7498,10.8125,8.3656,8.6793,6193300.0
2008-09-18 13:00:00,12.48,13.48,11.7,13.38,6924800.0,8.7002,9.3973,8.1564,9.3276,6924800.0
2008-09-18 13:05:00,13.37,15.11,13.34,14.98,5850700.0,9.3206,10.5336,9.2997,10.443,5850700.0
2008-09-18 13:10:00,14.99,16.42,14.9,15.86,5944000.0,10.45,11.4469,10.3873,11.0565,5944000.0
2008-09-18 13:15:00,15.95,16.61,15.39,16.15,5586100.0,11.1192,11.5793,10.7288,11.2587,5586100.0
2008-09-18 13:20:00,16.04,16.29,15.51,15.96,3002700.0,11.182,11.3563,10.8125,11.1262,3002700.0
2008-09-18 13:25:00,15.94,16.2,15.48,16.2,3077200.0,11.1123,11.2935,10.7916,11.2935,3077200.0
2008-09-18 13:30:00,16.2,17.79,16.07,17.75,5529300.0,11.2935,12.402,11.2029,12.3741,5529300.0
2008-09-18 13:35:00,17.76,18.0,16.51,17.11,3517000.0,12.381,12.5484,11.5096,11.9279,3517000.0
2008-09-18 13:40:00,17.13,17.4,15.91,16.0,2978500.0,11.9419,12.1301,11.0914,11.1541,2978500.0
2008-09-18 13:45:00,16.01,17.5,16.0,17.12,2693500.0,11.1611,12.1998,11.1541,11.9349,2693500.0
2008-09-18 13:50:00,17.12,17.7,16.83,17.31,3438600.0,11.9349,12.3392,11.7327,12.0673,3438600.0
2008-09-18 13:55:00,17.31,17.95,16.9,17.6,2951300.0,12.0673,12.5135,11.7815,12.2695,2951300.0
2008-09-18 14:00:00,17.62,18.32,17.5,18.15,3155300.0,12.2834,12.7714,12.1998,12.6529,3155300.0
2008-09-18 14:05:00,18.15,18.4,17.22,17.82,3982500.0,12.6529,12.8272,12.0046,12.4229,3982500.0
2008-09-18 14:10:00,17.8,18.29,17.5,17.8,3264600.0,12.4089,12.7505,12.1998,12.4089,3264600.0
2008-09-18 14:15:00,17.83,17.89,17.4,17.67,1957000.0,12.4298,12.4717,12.1301,12.3183,1957000.0
2008-09-18 14:20:00,17.67,17.69,17.3,17.45,1345700.0,12.3183,12.3322,12.0604,12.1649,1345700.0
2008-09-18 14:25:00,17.47,17.63,16.99,17.32,1573700.0,12.1789,12.2904,11.8443,12.0743,1573700.0
2008-09-18 14:30:00,17.32,17.77,17.24,17.34,1750500.0,12.0743,12.388,12.0185,12.0883,1750500.0
2008-09-18 14:35:00,17.34,17.61,15.84,16.41,2774600.0,12.0883,12.2765,11.0426,11.4399,2774600.0
2008-09-18 14:40:00,16.44,16.77,15.82,16.37,2369200.0,11.4608,11.6909,11.0286,11.412,2369200.0
2008-09-18 14:45:00,16.36,16.9,16.28,16.61,2283600.0,11.4051,11.7815,11.3493,11.5793,2283600.0
2008-09-18 14:50:00,16.6,16.9,15.6,16.1,2434300.0,11.5724,11.7815,10.8752,11.2238,2434300.0
2008-09-18 14:55:00,16.11,17.65,15.64,17.42,2619000.0,11.2308,12.3044,10.9031,12.144,2619000.0
2008-09-18 15:00:00,17.43,18.93,16.69,18.92,4294900.0,12.151,13.1967,11.6351,13.1897,4294900.0
2008-09-18 15:05:00,18.92,20.0,18.6,19.03,5174300.0,13.1897,13.9426,12.9666,13.2664,5174300.0
2008-09-18 15:10:00,19.03,22.17,18.74,21.14,6385700.0,13.2664,15.4554,13.0642,14.7373,6385700.0
2008-09-18 15:15:00,21.14,21.88,20.2,20.94,4825000.0,14.7373,15.2532,14.082,14.5979,4825000.0
2008-09-18 15:20:00,20.93,23.76,20.66,23.55,8191100.0,14.591,16.5638,14.4027,16.4174,8191100.0
2008-09-18 15:25:00,22.88,23.66,22.0,22.69,5962300.0,15.9504,16.4941,15.3369,15.8179,5962300.0
2008-09-18 15:30:00,22.72,23.92,22.5,23.68,4948200.0,15.8388,16.6754,15.6854,16.5081,4948200.0
2008-09-18 15:35:00,23.66,24.25,22.75,22.8,5287200.0,16.4941,16.9054,15.8597,15.8946,5287200.0
2008-09-18 15:40:00,23.44,23.89,22.56,23.67,3836200.0,16.3408,16.6545,15.7273,16.5011,3836200.0
2008-09-18 15:45:00,23.83,24.72,23.27,23.45,5504400.0,16.6126,17.2331,16.2222,16.3477,5504400.0
2008-09-18 15:50:00,23.45,24.02,20.38,21.2,4757000.0,16.3477,16.7451,14.2075,14.7792,4757000.0
2008-09-18 15:55:00,21.0,23.45,20.93,22.39,5328400.0,14.6398,16.3477,14.591,15.6088,5328400.0
2008-09-19 09:30:00,33.25,33.86,27.13,29.5,7185500.0,23.1796,23.6049,18.9132,20.5654,7185500.0
2008-09-19 09:35:00,29.1,30.0,27.99,28.29,3281700.0,20.2865,20.9139,19.5127,19.7218,3281700.0
2008-09-19 09:40:00,28.29,30.0,28.16,29.58,3360300.0,19.7218,20.9139,19.6312,20.6211,3360300.0
2008-09-19 09:45:00,29.58,31.28,28.99,30.22,2444800.0,20.6211,21.8063,20.2098,21.0673,2444800.0
2008-09-19 09:50:00,30.25,30.7,29.0,29.22,1823100.0,21.0882,21.4019,20.2168,20.3702,1823100.0
2008-09-19 09:55:00,29.23,29.23,26.24,27.0,2567000.0,20.3771,20.3771,18.2927,18.8225,2567000.0
2008-09-19 10:00:00,27.0,28.19,26.3,26.9,7500900.0,18.8225,19.6521,18.3345,18.7528,7500900.0
2008-09-19 10:05:00,26.9,28.15,24.8,26.36,3079400.0,18.7528,19.6242,17.2888,18.3764,3079400.0
2008-09-19 10:10:00,26.34,27.38,25.95,27.07,2009900.0,18.3624,19.0874,18.0905,18.8713,2009900.0
2008-09-19 10:15:00,27.06,31.0,26.59,26.97,1871300.0,18.8644,21.6111,18.5367,18.8016,1871300.0
2008-09-19 10:20:00,26.97,28.16,26.7,27.41,1258500.0,18.8016,19.6312,18.6134,19.1084,1258500.0
2008-09-19 10:25:00,27.41,28.1,27.05,27.75,1164500.0,19.1084,19.5894,18.8574,19.3454,1164500.0
2008-09-19 10:30:00,27.72,28.5,27.26,28.02,1269900.0,19.3245,19.8682,19.0038,19.5336,1269900.0
2008-09-19 10:35:00,28.0,28.5,27.81,27.92,1355200.0,19.5197,19.8682,19.3872,19.4639,1355200.0
2008-09-19 10:40:00,27.94,28.07,27.16,27.58,1527100.0,19.4778,19.5685,18.9341,19.2269,1527100.0
2008-09-19 10:45:00,27.58,28.0,27.41,27.55,1056600.0,19.2269,19.5197,19.1084,19.206,1056600.0
2008-09-19 10:50:00,27.56,28.31,27.54,28.01,1349800.0,19.2129,19.7358,19.199,19.5266,1349800.0
2008-09-19 10:55:00,28.01,28.48,27.6,27.62,1015300.0,19.5266,19.8543,19.2408,19.2548,1015300.0
2008-09-19 11:00:00,27.62,28.25,27.56,28.03,1212700.0,19.2548,19.694,19.2129,19.5406,1212700.0
2008-09-19 11:05:00,28.03,28.6,27.61,28.06,1469600.0,19.5406,19.9379,19.2478,19.5615,1469600.0
2008-09-19 11:10:00,28.05,28.28,27.83,28.0,1180500.0,19.5545,19.7149,19.4012,19.5197,1180500.0
2008-09-19 11:15:00,28.0,28.02,27.44,27.57,1042900.0,19.5197,19.5336,19.1293,19.2199,1042900.0
2008-09-19 11:20:00,27.59,28.07,27.25,27.79,2211700.0,19.2338,19.5685,18.9968,19.3733,2211700.0
2008-09-19 11:25:00,27.8,28.4,27.66,28.35,704800.0,19.3802,19.7985,19.2826,19.7637,704800.0
2008-09-19 11:30:00,28.35,28.38,27.99,28.01,539100.0,19.7637,19.7846,19.5127,19.5266,539100.0
2008-09-19 11:35:00,28.02,28.05,27.78,27.99,517700.0,19.5336,19.5545,19.3663,19.5127,517700.0
2008-09-19 11:40:00,28.0,28.18,27.96,28.0,672700.0,19.5197,19.6452,19.4918,19.5197,672700.0
2008-09-19 11:45:00,28.0,28.02,27.9,27.98,647900.0,19.5197,19.5336,19.45,19.5057,647900.0
2008-09-19 11:50:00,27.96,28.15,27.86,28.15,891500.0,19.4918,19.6242,19.4221,19.6242,891500.0
2008-09-19 11:55:00,28.15,28.25,28.0,28.04,1250300.0,19.6242,19.694,19.5197,19.5476,1250300.0
2008-09-19 12:00:00,28.03,28.4,28.03,28.19,1147400.0,19.5406,19.7985,19.5406,19.6521,1147400.0
2008-09-19 12:05:00,28.21,28.68,28.19,28.65,1540600.0,19.6661,19.9937,19.6521,19.9728,1540600.0
2008-09-19 12:10:00,28.67,29.33,28.5,28.93,2017400.0,19.9867,20.4469,19.8682,20.168,2017400.0
2008-09-19 12:15:00,28.93,29.75,28.88,29.73,1620800.0,20.168,20.7396,20.1331,20.7257,1620800.0
2008-09-19 12:20:00,29.73,29.9,29.2,29.75,1176600.0,20.7257,20.8442,20.3562,20.7396,1176600.0
2008-09-19 12:25:00,29.74,30.0,29.6,29.96,760800.0,20.7327,20.9139,20.6351,20.886,760800.0
2008-09-19 12:30:00,29.96,30.35,29.81,30.08,2152300.0,20.886,21.1579,20.7815,20.9697,2152300.0
2008-09-19 12:35:00,30.09,30.62,30.03,30.42,1505800.0,20.9767,21.3462,20.9348,21.2067,1505800.0
2008-09-19 12:40:00,30.42,30.51,29.99,30.16,683700.0,21.2067,21.2695,20.907,21.0255,683700.0
2008-09-19 12:45:00,30.16,30.41,29.93,29.97,793200.0,21.0255,21.1998,20.8651,20.893,793200.0
2008-09-19 12:50:00,29.97,30.0,29.51,29.86,843500.0,20.893,20.9139,20.5723,20.8163,843500.0
2008-09-19 12:55:00,29.87,30.06,29.7,30.0,640500.0,20.8233,20.9558,20.7048,20.9139,640500.0
2008-09-19 13:00:00,30.0,30.02,29.7,29.7,408000.0,20.9139,20.9279,20.7048,20.7048,408000.0
2008-09-19 13:05:00,29.7,29.78,29.01,29.02,629600.0,20.7048,20.7606,20.2238,20.2307,629600.0
2008-09-19 13:10:00,29.02,29.42,28.97,29.38,693800.0,20.2307,20.5096,20.1959,20.4817,693800.0
2008-09-19 13:15:00,29.39,29.43,29.02,29.25,404000.0,20.4887,20.5166,20.2307,20.3911,404000.0
2008-09-19 13:20:00,29.25,29.27,28.72,29.1,477300.0,20.3911,20.405,20.0216,20.2865,477300.0
2008-09-19 13:25:00,29.1,29.68,29.1,29.5,489500.0,20.2865,20.6908,20.2865,20.5654,489500.0
2008-09-19 13:30:00,29.5,29.59,28.91,28.96,738200.0,20.5654,20.6281,20.1541,20.1889,738200.0
2008-09-19 13:35:00,28.98,29.22,28.85,28.88,582400.0,20.2029,20.3702,20.1122,20.1331,582400.0
2008-09-19 13:40:00,28.89,28.94,28.3,28.43,620200.0,20.1401,20.175,19.7288,19.8194,620200.0
2008-09-19 13:45:00,28.43,28.61,28.22,28.38,530500.0,19.8194,19.9449,19.673,19.7846,530500.0
2008-09-19 13:50:00,28.38,28.76,28.3,28.41,582100.0,19.7846,20.0495,19.7288,19.8055,582100.0
2008-09-19 13:55:00,28.41,28.85,28.4,28.45,499700.0,19.8055,20.1122,19.7985,19.8334,499700.0
2008-09-19 14:00:00,28.46,28.64,28.1,28.2,799700.0,19.8403,19.9658,19.5894,19.6591,799700.0
2008-09-19 14:05:00,28.19,28.51,27.97,28.34,573500.0,19.6521,19.8752,19.4988,19.7567,573500.0
2008-09-19 14:10:00,28.34,28.57,28.06,28.38,449900.0,19.7567,19.917,19.5615,19.7846,449900.0
2008-09-19 14:15:00,28.36,28.5,28.27,28.34,850300.0,19.7706,19.8682,19.7079,19.7567,850300.0
2008-09-19 14:20:00,28.34,28.42,28.15,28.26,588100.0,19.7567,19.8125,19.6242,19.7009,588100.0
2008-09-19 14:25:00,28.23,28.3,28.08,28.19,411000.0,19.68,19.7288,19.5754,19.6521,411000.0
2008-09-19 14:30:00,28.19,28.5,28.18,28.36,673500.0,19.6521,19.8682,19.6452,19.7706,673500.0
2008-09-19 14:35:00,28.35,28.5,27.62,27.68,780800.0,19.7637,19.8682,19.2548,19.2966,780800.0
2008-09-19 14:40:00,27.66,28.0,27.36,27.45,718200.0,19.2826,19.5197,19.0735,19.1362,718200.0
2008-09-19 14:45:00,27.46,27.6,26.75,27.03,969500.0,19.1432,19.2408,18.6483,18.8435,969500.0
2008-09-19 14:50:00,27.03,27.48,27.03,27.2,1506500.0,18.8435,19.1572,18.8435,18.962,1506500.0
2008-09-19 14:55:00,27.2,27.5,26.98,27.03,707200.0,18.962,19.1711,18.8086,18.8435,707200.0
2008-09-19 15:00:00,27.04,27.34,27.0,27.15,716700.0,18.8504,19.0596,18.8225,18.9271,716700.0
2008-09-19 15:05:00,27.15,27.24,26.5,26.91,912200.0,18.9271,18.9898,18.474,18.7598,912200.0
2008-09-19 15:10:00,26.9,27.2,26.74,26.74,844400.0,18.7528,18.962,18.6413,18.6413,844400.0
2008-09-19 15:15:00,26.74,26.74,25.0,25.13,1747200.0,18.6413,18.6413,17.4283,17.5189,1747200.0
2008-09-19 15:20:00,25.13,27.11,25.1,26.43,1936000.0,17.5189,18.8992,17.498,18.4252,1936000.0
2008-09-19 15:25:00,26.43,27.33,26.36,26.58,1374600.0,18.4252,19.0526,18.3764,18.5297,1374600.0
2008-09-19 15:30:00,26.58,27.0,26.4,26.66,967900.0,18.5297,18.8225,18.4043,18.5855,967900.0
2008-09-19 15:35:00,26.65,27.0,26.54,26.74,931900.0,18.5785,18.8225,18.5019,18.6413,931900.0
2008-09-19 15:40:00,26.75,27.26,26.63,27.18,1393700.0,18.6483,19.0038,18.5646,18.948,1393700.0
2008-09-19 15:45:00,27.18,27.66,26.06,26.3,2030500.0,18.948,19.2826,18.1672,18.3345,2030500.0
2008-09-19 15:50:00,26.3,27.94,26.3,26.94,2344300.0,18.3345,19.4778,18.3345,18.7807,2344300.0
2008-09-19 15:55:00,26.93,27.5,25.8,26.11,2626200.0,18.7737,19.1711,17.986,18.2021,2626200.0
2008-09-22 09:30:00,30.75,31.65,30.5,30.94,2686500.0,21.4368,22.0642,21.2625,21.5692,2686500.0
2008-09-22 09:35:00,30.94,31.0,30.12,30.49,2922700.0,21.5692,21.6111,20.9976,21.2555,2922700.0
2008-09-22 09:40:00,30.49,30.53,29.21,29.5,1855700.0,21.2555,21.2834,20.3632,20.5654,1855700.0
2008-09-22 09:45:00,29.5,30.24,29.49,30.02,1926600.0,20.5654,21.0812,20.5584,20.9279,1926600.0
2008-09-22 09:50:00,30.01,30.22,29.93,30.08,1196000.0,20.9209,21.0673,20.8651,20.9697,1196000.0
2008-09-22 09:55:00,30.07,30.13,29.91,30.0,1075200.0,20.9627,21.0046,20.8512,20.9139,1075200.0
2008-09-22 10:00:00,30.0,30.1,29.88,30.01,743400.0,20.9139,20.9836,20.8303,20.9209,743400.0
2008-09-22 10:05:00,30.01,30.09,29.65,29.85,1820800.0,20.9209,20.9767,20.6699,20.8094,1820800.0
2008-09-22 10:10:00,29.87,30.0,29.79,29.99,1056500.0,20.8233,20.9139,20.7675,20.907,1056500.0
2008-09-22 10:15:00,30.0,30.05,29.73,29.81,960500.0,20.9139,20.9488,20.7257,20.7815,960500.0
2008-09-22 10:20:00,29.81,29.92,29.56,29.92,570200.0,20.7815,20.8582,20.6072,20.8582,570200.0
2008-09-22 10:25:00,29.9,30.1,29.87,30.1,688600.0,20.8442,20.9836,20.8233,20.9836,688600.0
2008-09-22 10:30:00,30.08,30.38,29.88,30.37,687200.0,20.9697,21.1788,20.8303,21.1719,687200.0
2008-09-22 10:35:00,30.38,30.59,29.94,30.08,1193100.0,21.1788,21.3252,20.8721,20.9697,1193100.0
2008-09-22 10:40:00,30.07,30.4,30.0,30.1,560600.0,20.9627,21.1928,20.9139,20.9836,560600.0
2008-09-22 10:45:00,30.08,30.2,29.94,30.04,689600.0,20.9697,21.0534,20.8721,20.9418,689600.0
2008-09-22 10:50:00,30.04,30.25,29.99,30.03,470000.0,20.9418,21.0882,20.907,20.9348,470000.0
2008-09-22 10:55:00,30.02,30.28,30.0,30.06,365600.0,20.9279,21.1091,20.9139,20.9558,365600.0
2008-09-22 11:00:00,30.05,30.17,30.0,30.06,280900.0,20.9488,21.0324,20.9139,20.9558,280900.0
2008-09-22 11:05:00,30.05,30.12,29.95,30.0,695300.0,20.9488,20.9976,20.8791,20.9139,695300.0
2008-09-22 11:10:00,30.0,30.01,29.94,29.95,528800.0,20.9139,20.9209,20.8721,20.8791,528800.0
2008-09-22 11:15:00,29.96,30.0,29.91,29.98,577100.0,20.886,20.9139,20.8512,20.9,577100.0
2008-09-22 11:20:00,29.98,29.98,29.02,29.14,1179800.0,20.9,20.9,20.2307,20.3144,1179800.0
2008-09-22 11:25:00,29.14,29.5,29.0,29.35,995500.0,20.3144,20.5654,20.2168,20.4608,995500.0
2008-09-22 11:30:00,29.35,29.76,29.35,29.5,859300.0,20.4608,20.7466,20.4608,20.5654,859300.0
2008-09-22 11:35:00,29.51,29.62,29.43,29.5,734100.0,20.5723,20.649,20.5166,20.5654,734100.0
2008-09-22 11:40:00,29.5,29.54,29.3,29.36,523500.0,20.5654,20.5933,20.4259,20.4678,523500.0
2008-09-22 11:45:00,29.36,29.99,29.35,29.8,778900.0,20.4678,20.907,20.4608,20.7745,778900.0
2008-09-22 11:50:00,29.85,30.0,29.73,29.97,616500.0,20.8094,20.9139,20.7257,20.893,616500.0
2008-09-22 11:55:00,29.97,30.1,29.85,30.0,568200.0,20.893,20.9836,20.8094,20.9139,568200.0
2008-09-22 12:00:00,30.01,30.07,29.87,29.91,461200.0,20.9209,20.9627,20.8233,20.8512,461200.0
2008-09-22 12:05:00,29.91,29.92,29.6,29.73,281100.0,20.8512,20.8582,20.6351,20.7257,281100.0
2008-09-22 12:10:00,29.74,29.86,29.59,29.79,312500.0,20.7327,20.8163,20.6281,20.7675,312500.0
2008-09-22 12:15:00,29.79,29.87,29.73,29.8,213300.0,20.7675,20.8233,20.7257,20.7745,213300.0
2008-09-22 12:20:00,29.81,29.82,29.69,29.8,226600.0,20.7815,20.7884,20.6978,20.7745,226600.0
2008-09-22 12:25:00,29.8,29.82,29.76,29.77,119000.0,20.7745,20.7884,20.7466,20.7536,119000.0
2008-09-22 12:30:00,29.77,29.79,29.71,29.79,208000.0,20.7536,20.7675,20.7118,20.7675,208000.0
2008-09-22 12:35:00,29.79,29.93,29.74,29.88,244000.0,20.7675,20.8651,20.7327,20.8303,244000.0
2008-09-22 12:40:00,29.87,29.93,29.74,29.8,219900.0,20.8233,20.8651,20.7327,20.7745,219900.0
2008-09-22 12:45:00,29.79,29.8,29.7,29.71,140600.0,20.7675,20.7745,20.7048,20.7118,140600.0
2008-09-22 12:50:00,29.7,29.72,29.42,29.44,261900.0,20.7048,20.7187,20.5096,20.5235,261900.0
2008-09-22 12:55:00,29.42,29.51,29.16,29.16,475300.0,20.5096,20.5723,20.3283,20.3283,475300.0
2008-09-22 13:00:00,29.18,29.36,29.02,29.03,346200.0,20.3423,20.4678,20.2307,20.2377,346200.0
2008-09-22 13:05:00,29.05,29.14,28.95,29.02,562900.0,20.2517,20.3144,20.1819,20.2307,562900.0
2008-09-22 13:10:00,29.04,29.1,28.49,28.51,593400.0,20.2447,20.2865,19.8613,19.8752,593400.0
2008-09-22 13:15:00,28.52,28.52,27.81,28.0,1119000.0,19.8822,19.8822,19.3872,19.5197,1119000.0
2008-09-22 13:20:00,28.0,28.01,27.8,27.97,546200.0,19.5197,19.5266,19.3802,19.4988,546200.0
2008-09-22 13:25:00,27.97,28.6,27.97,28.16,964000.0,19.4988,19.9379,19.4988,19.6312,964000.0
2008-09-22 13:30:00,28.15,28.28,28.02,28.05,366500.0,19.6242,19.7149,19.5336,19.5545,366500.0
2008-09-22 13:35:00,28.05,28.06,27.14,27.61,856500.0,19.5545,19.5615,18.9201,19.2478,856500.0
2008-09-22 13:40:00,27.61,28.02,27.6,28.0,474900.0,19.2478,19.5336,19.2408,19.5197,474900.0
2008-09-22 13:45:00,28.0,28.02,27.65,27.9,299200.0,19.5197,19.5336,19.2757,19.45,299200.0
2008-09-22 13:50:00,27.9,28.01,27.66,27.96,338900.0,19.45,19.5266,19.2826,19.4918,338900.0
2008-09-22 13:55:00,27.97,28.01,27.7,27.8,349200.0,19.4988,19.5266,19.3105,19.3802,349200.0
2008-09-22 14:00:00,27.8,27.82,27.72,27.79,189100.0,19.3802,19.3942,19.3245,19.3733,189100.0
2008-09-22 14:05:00,27.79,27.85,27.53,27.56,232600.0,19.3733,19.4151,19.192,19.2129,232600.0
2008-09-22 14:10:00,27.56,27.64,27.45,27.51,331000.0,19.2129,19.2687,19.1362,19.1781,331000.0
2008-09-22 14:15:00,27.51,28.0,27.51,27.86,238500.0,19.1781,19.5197,19.1781,19.4221,238500.0
2008-09-22 14:20:00,27.86,28.0,27.5,27.54,360900.0,19.4221,19.5197,19.1711,19.199,360900.0
2008-09-22 14:25:00,27.54,27.86,27.52,27.8,419900.0,19.199,19.4221,19.185,19.3802,419900.0
2008-09-22 14:30:00,27.8,28.15,27.8,27.97,458600.0,19.3802,19.6242,19.3802,19.4988,458600.0
2008-09-22 14:35:00,27.98,28.13,27.97,27.99,295800.0,19.5057,19.6103,19.4988,19.5127,295800.0
2008-09-22 14:40:00,27.99,28.0,27.75,27.95,397700.0,19.5127,19.5197,19.3454,19.4848,397700.0
2008-09-22 14:45:00,27.95,27.97,27.77,27.91,587700.0,19.4848,19.4988,19.3593,19.4569,587700.0
2008-09-22 14:50:00,27.93,27.95,27.78,27.81,376200.0,19.4709,19.4848,19.3663,19.3872,376200.0
2008-09-22 14:55:00,27.81,27.85,27.74,27.8,393800.0,19.3872,19.4151,19.3384,19.3802,393800.0
2008-09-22 15:00:00,27.79,28.0,27.78,27.95,415600.0,19.3733,19.5197,19.3663,19.4848,415600.0
2008-09-22 15:05:00,27.95,28.0,27.92,27.97,257700.0,19.4848,19.5197,19.4639,19.4988,257700.0
2008-09-22 15:10:00,27.98,28.0,27.9,27.95,214500.0,19.5057,19.5197,19.45,19.4848,214500.0
2008-09-22 15:15:00,27.94,27.95,27.48,27.75,619700.0,19.4778,19.4848,19.1572,19.3454,619700.0
2008-09-22 15:20:00,27.76,28.0,27.72,27.94,413700.0,19.3524,19.5197,19.3245,19.4778,413700.0
2008-09-22 15:25:00,27.93,28.0,27.83,27.89,232200.0,19.4709,19.5197,19.4012,19.443,232200.0
2008-09-22 15:30:00,27.9,27.93,27.8,27.93,313700.0,19.45,19.4709,19.3802,19.4709,313700.0
2008-09-22 15:35:00,27.94,28.0,27.94,27.96,543200.0,19.4778,19.5197,19.4778,19.4918,543200.0
2008-09-22 15:40:00,27.96,27.98,27.61,27.61,591400.0,19.4918,19.5057,19.2478,19.2478,591400.0
2008-09-22 15:45:00,27.61,27.61,27.01,27.02,712900.0,19.2478,19.2478,18.8295,18.8365,712900.0
2008-09-22 15:50:00,27.02,27.19,26.61,27.0,1149000.0,18.8365,18.955,18.5507,18.8225,1149000.0
2008-09-22 15:55:00,26.94,27.5,26.93,27.25,883200.0,18.7807,19.1711,18.7737,18.9968,883200.0
2008-09-23 09:30:00,26.75,26.75,25.36,25.84,1551200.0,18.6483,18.6483,17.6792,18.0139,1551200.0
2008-09-23 09:35:00,25.84,26.29,25.54,25.66,615200.0,18.0139,18.3276,17.8047,17.8884,615200.0
2008-09-23 09:40:00,25.67,26.1,25.55,25.88,1045900.0,17.8954,18.1951,17.8117,18.0418,1045900.0
2008-09-23 09:45:00,25.91,26.38,25.65,26.15,1183800.0,18.0627,18.3903,17.8814,18.23,1183800.0
2008-09-23 09:50:00,26.14,26.44,25.78,25.96,877500.0,18.223,18.4321,17.972,18.0975,877500.0
2008-09-23 09:55:00,25.97,26.17,25.95,26.0,848100.0,18.1045,18.2439,18.0905,18.1254,848100.0
2008-09-23 10:00:00,25.99,26.19,25.75,25.86,523800.0,18.1184,18.2579,17.9511,18.0278,523800.0
2008-09-23 10:05:00,25.85,26.1,25.8,25.94,427200.0,18.0208,18.1951,17.986,18.0836,427200.0
2008-09-23 10:10:00,25.93,26.16,25.92,26.06,649000.0,18.0766,18.2369,18.0696,18.1672,649000.0
2008-09-23 10:15:00,26.07,26.64,25.93,26.52,921800.0,18.1742,18.5716,18.0766,18.4879,921800.0
2008-09-23 10:20:00,26.51,27.34,26.46,26.95,1227700.0,18.4809,19.0596,18.4461,18.7877,1227700.0
2008-09-23 10:25:00,26.97,27.3,26.49,26.6,446300.0,18.8016,19.0317,18.467,18.5437,446300.0
2008-09-23 10:30:00,26.59,27.0,26.55,26.84,474300.0,18.5367,18.8225,18.5088,18.711,474300.0
2008-09-23 10:35:00,26.89,26.96,26.8,26.88,282700.0,18.7459,18.7947,18.6831,18.7389,282700.0
2008-09-23 10:40:00,26.88,26.97,26.53,26.59,395400.0,18.7389,18.8016,18.4949,18.5367,395400.0
2008-09-23 10:45:00,26.56,26.74,26.45,26.5,353800.0,18.5158,18.6413,18.4391,18.474,353800.0
2008-09-23 10:50:00,26.5,26.61,26.09,26.33,530400.0,18.474,18.5507,18.1881,18.3555,530400.0
2008-09-23 10:55:00,26.32,26.85,26.31,26.61,373700.0,18.3485,18.718,18.3415,18.5507,373700.0
2008-09-23 11:00:00,26.6,26.62,26.37,26.55,367500.0,18.5437,18.5576,18.3833,18.5088,367500.0
2008-09-23 11:05:00,26.54,26.54,26.29,26.45,326900.0,18.5019,18.5019,18.3276,18.4391,326900.0
2008-09-23 11:10:00,26.45,26.62,26.31,26.55,261700.0,18.4391,18.5576,18.3415,18.5088,261700.0
2008-09-23 11:15:00,26.57,26.64,26.51,26.61,218400.0,18.5228,18.5716,18.4809,18.5507,218400.0
2008-09-23 11:20:00,26.6,26.8,26.55,26.6,279600.0,18.5437,18.6831,18.5088,18.5437,279600.0
2008-09-23 11:25:00,26.6,26.65,26.55,26.56,245600.0,18.5437,18.5785,18.5088,18.5158,245600.0
2008-09-23 11:30:00,26.56,26.89,26.55,26.82,210100.0,18.5158,18.7459,18.5088,18.6971,210100.0
2008-09-23 11:35:00,26.82,26.83,26.55,26.61,232000.0,18.6971,18.704,18.5088,18.5507,232000.0
2008-09-23 11:40:00,26.61,26.8,26.53,26.68,397000.0,18.5507,18.6831,18.4949,18.5995,397000.0
2008-09-23 11:45:00,26.69,26.83,26.27,26.82,306900.0,18.6064,18.704,18.3136,18.6971,306900.0
2008-09-23 11:50:00,26.82,27.0,26.65,26.82,199800.0,18.6971,18.8225,18.5785,18.6971,199800.0
2008-09-23 11:55:00,26.81,26.85,26.67,26.73,136900.0,18.6901,18.718,18.5925,18.6343,136900.0
2008-09-23 12:00:00,26.74,26.81,26.68,26.77,150900.0,18.6413,18.6901,18.5995,18.6622,150900.0
2008-09-23 12:05:00,26.8,27.25,26.7,27.22,273500.0,18.6831,18.9968,18.6134,18.9759,273500.0
2008-09-23 12:10:00,27.22,27.57,27.02,27.53,413700.0,18.9759,19.2199,18.8365,19.192,413700.0
2008-09-23 12:15:00,27.53,27.54,27.14,27.28,282800.0,19.192,19.199,18.9201,19.0177,282800.0
2008-09-23 12:20:00,27.29,27.29,26.77,26.96,280200.0,19.0247,19.0247,18.6622,18.7947,280200.0
2008-09-23 12:25:00,26.96,27.04,26.69,26.8,223800.0,18.7947,18.8504,18.6064,18.6831,223800.0
2008-09-23 12:30:00,26.79,26.94,26.66,26.81,177700.0,18.6761,18.7807,18.5855,18.6901,177700.0
2008-09-23 12:35:00,26.81,27.1,26.81,26.91,160900.0,18.6901,18.8923,18.6901,18.7598,160900.0
2008-09-23 12:40:00,26.92,27.0,26.69,26.82,124900.0,18.7668,18.8225,18.6064,18.6971,124900.0
2008-09-23 12:45:00,26.73,26.88,26.66,26.76,125200.0,18.6343,18.7389,18.5855,18.6552,125200.0
2008-09-23 12:50:00,26.78,26.98,26.74,26.79,196000.0,18.6692,18.8086,18.6413,18.6761,196000.0
2008-09-23 12:55:00,26.79,26.94,26.61,26.69,205400.0,18.6761,18.7807,18.5507,18.6064,205400.0
2008-09-23 13:00:00,26.69,26.7,26.07,26.29,583200.0,18.6064,18.6134,18.1742,18.3276,583200.0
2008-09-23 13:05:00,26.29,26.37,26.03,26.29,357200.0,18.3276,18.3833,18.1463,18.3276,357200.0
2008-09-23 13:10:00,26.29,26.37,26.22,26.29,160000.0,18.3276,18.3833,18.2788,18.3276,160000.0
2008-09-23 13:15:00,26.29,26.65,26.25,26.55,256100.0,18.3276,18.5785,18.2997,18.5088,256100.0
2008-09-23 13:20:00,26.57,26.9,26.54,26.78,189700.0,18.5228,18.7528,18.5019,18.6692,189700.0
2008-09-23 13:25:00,26.78,27.3,26.62,27.11,322700.0,18.6692,19.0317,18.5576,18.8992,322700.0
2008-09-23 13:30:00,27.11,27.12,26.35,26.53,503800.0,18.8992,18.9062,18.3694,18.4949,503800.0
2008-09-23 13:35:00,26.5,26.8,26.39,26.66,156100.0,18.474,18.6831,18.3973,18.5855,156100.0
2008-09-23 13:40:00,26.67,26.98,26.64,26.78,163900.0,18.5925,18.8086,18.5716,18.6692,163900.0
2008-09-23 13:45:00,26.78,26.86,26.66,26.8,193100.0,18.6692,18.7249,18.5855,18.6831,193100.0
2008-09-23 13:50:00,26.81,26.98,26.62,26.85,210000.0,18.6901,18.8086,18.5576,18.718,210000.0
2008-09-23 13:55:00,26.81,26.98,26.65,26.87,246800.0,18.6901,18.8086,18.5785,18.7319,246800.0
2008-09-23 14:00:00,26.87,26.99,26.79,26.86,355000.0,18.7319,18.8156,18.6761,18.7249,355000.0
2008-09-23 14:05:00,26.86,27.54,26.85,27.44,460900.0,18.7249,19.199,18.718,19.1293,460900.0
2008-09-23 14:10:00,27.44,27.6,27.11,27.4,294400.0,19.1293,19.2408,18.8992,19.1014,294400.0
2008-09-23 14:15:00,27.42,27.7,27.33,27.7,382900.0,19.1153,19.3105,19.0526,19.3105,382900.0
2008-09-23 14:20:00,27.69,27.76,27.35,27.53,326200.0,19.3036,19.3524,19.0665,19.192,326200.0
2008-09-23 14:25:00,27.54,27.86,27.5,27.84,370600.0,19.199,19.4221,19.1711,19.4081,370600.0
2008-09-23 14:30:00,27.85,28.07,27.64,27.74,668800.0,19.4151,19.5685,19.2687,19.3384,668800.0
2008-09-23 14:35:00,27.75,27.93,27.7,27.86,222700.0,19.3454,19.4709,19.3105,19.4221,222700.0
2008-09-23 14:40:00,27.85,27.91,27.5,27.59,475000.0,19.4151,19.4569,19.1711,19.2338,475000.0
2008-09-23 14:45:00,27.59,27.79,27.31,27.53,347900.0,19.2338,19.3733,19.0386,19.192,347900.0
2008-09-23 14:50:00,27.5,27.65,27.35,27.45,329100.0,19.1711,19.2757,19.0665,19.1362,329100.0
2008-09-23 14:55:00,27.46,27.6,27.34,27.4,179900.0,19.1432,19.2408,19.0596,19.1014,179900.0
2008-09-23 15:00:00,27.4,27.55,27.2,27.2,252300.0,19.1014,19.206,18.962,18.962,252300.0
2008-09-23 15:05:00,27.19,27.42,26.94,27.33,487100.0,18.955,19.1153,18.7807,19.0526,487100.0
2008-09-23 15:10:00,27.34,27.41,27.21,27.25,247200.0,19.0596,19.1084,18.9689,18.9968,247200.0
2008-09-23 15:15:00,27.24,27.65,27.23,27.53,360900.0,18.9898,19.2757,18.9829,19.192,360900.0
2008-09-23 15:20:00,27.48,27.54,27.07,27.12,281100.0,19.1572,19.199,18.8713,18.9062,281100.0
2008-09-23 15:25:00,27.13,27.26,26.7,26.71,496900.0,18.9132,19.0038,18.6134,18.6204,496900.0
2008-09-23 15:30:00,26.71,27.05,26.51,26.94,418900.0,18.6204,18.8574,18.4809,18.7807,418900.0
2008-09-23 15:35:00,26.94,26.94,26.53,26.81,381800.0,18.7807,18.7807,18.4949,18.6901,381800.0
2008-09-23 15:40:00,26.82,27.15,26.81,26.84,454900.0,18.6971,18.9271,18.6901,18.711,454900.0
2008-09-23 15:45:00,26.88,26.95,26.66,26.82,530400.0,18.7389,18.7877,18.5855,18.6971,530400.0
2008-09-23 15:50:00,26.81,27.0,26.79,26.89,851800.0,18.6901,18.8225,18.6761,18.7459,851800.0
2008-09-23 15:55:00,26.89,27.9,26.89,27.26,1488100.0,18.7459,19.45,18.7459,19.0038,1488100.0
2008-09-24 09:30:00,29.0,29.35,28.26,28.48,1068200.0,20.2168,20.4608,19.7009,19.8543,1068200.0
2008-09-24 09:35:00,28.5,28.61,28.33,28.45,668800.0,19.8682,19.9449,19.7497,19.8334,668800.0
2008-09-24 09:40:00,28.44,28.76,28.1,28.75,500600.0,19.8264,20.0495,19.5894,20.0425,500600.0
2008-09-24 09:45:00,28.76,28.8,28.45,28.5,438600.0,20.0495,20.0774,19.8334,19.8682,438600.0
2008-09-24 09:50:00,28.51,28.59,28.07,28.24,383700.0,19.8752,19.931,19.5685,19.687,383700.0
2008-09-24 09:55:00,28.25,28.65,28.21,28.59,287000.0,19.694,19.9728,19.6661,19.931,287000.0
2008-09-24 10:00:00,28.58,28.63,28.45,28.54,266500.0,19.924,19.9589,19.8334,19.8961,266500.0
2008-09-24 10:05:00,28.51,28.58,28.0,28.22,448500.0,19.8752,19.924,19.5197,19.673,448500.0
2008-09-24 10:10:00,28.24,28.33,27.9,27.9,430900.0,19.687,19.7497,19.45,19.45,430900.0
2008-09-24 10:15:00,27.9,28.14,27.8,27.9,407300.0,19.45,19.6173,19.3802,19.45,407300.0
2008-09-24 10:20:00,27.91,28.16,27.87,28.06,355600.0,19.4569,19.6312,19.429,19.5615,355600.0
2008-09-24 10:25:00,28.07,28.38,28.0,28.35,266200.0,19.5685,19.7846,19.5197,19.7637,266200.0
2008-09-24 10:30:00,28.35,28.68,28.27,28.51,340900.0,19.7637,19.9937,19.7079,19.8752,340900.0
2008-09-24 10:35:00,28.51,28.6,28.3,28.43,277600.0,19.8752,19.9379,19.7288,19.8194,277600.0
2008-09-24 10:40:00,28.42,28.8,28.35,28.53,449800.0,19.8125,20.0774,19.7637,19.8891,449800.0
2008-09-24 10:45:00,28.53,28.59,28.22,28.38,263900.0,19.8891,19.931,19.673,19.7846,263900.0
2008-09-24 10:50:00,28.39,28.5,28.15,28.17,236500.0,19.7915,19.8682,19.6242,19.6382,236500.0
2008-09-24 10:55:00,28.15,28.24,28.0,28.09,455800.0,19.6242,19.687,19.5197,19.5824,455800.0
2008-09-24 11:00:00,28.11,28.19,27.94,28.0,449800.0,19.5964,19.6521,19.4778,19.5197,449800.0
2008-09-24 11:05:00,28.0,28.02,27.75,27.79,552400.0,19.5197,19.5336,19.3454,19.3733,552400.0
2008-09-24 11:10:00,27.79,27.88,27.53,27.7,254600.0,19.3733,19.436,19.192,19.3105,254600.0
2008-09-24 11:15:00,27.68,27.94,27.56,27.68,305500.0,19.2966,19.4778,19.2129,19.2966,305500.0
2008-09-24 11:20:00,27.68,27.73,27.46,27.53,263700.0,19.2966,19.3314,19.1432,19.192,263700.0
2008-09-24 11:25:00,27.54,28.1,27.52,28.08,347000.0,19.199,19.5894,19.185,19.5754,347000.0
2008-09-24 11:30:00,28.07,28.32,27.83,28.12,263400.0,19.5685,19.7428,19.4012,19.6033,263400.0
2008-09-24 11:35:00,28.13,28.28,27.89,27.98,138100.0,19.6103,19.7149,19.443,19.5057,138100.0
2008-09-24 11:40:00,27.98,28.05,27.7,27.76,180600.0,19.5057,19.5545,19.3105,19.3524,180600.0
2008-09-24 11:45:00,27.76,27.84,27.62,27.7,102500.0,19.3524,19.4081,19.2548,19.3105,102500.0
2008-09-24 11:50:00,27.7,28.0,27.7,27.92,88100.0,19.3105,19.5197,19.3105,19.4639,88100.0
2008-09-24 11:55:00,27.93,27.99,27.71,27.93,313500.0,19.4709,19.5127,19.3175,19.4709,313500.0
2008-09-24 12:00:00,27.92,28.04,27.92,27.94,217800.0,19.4639,19.5476,19.4639,19.4778,217800.0
2008-09-24 12:05:00,27.94,27.98,27.63,27.65,244200.0,19.4778,19.5057,19.2617,19.2757,244200.0
2008-09-24 12:10:00,27.66,27.7,27.4,27.47,1035200.0,19.2826,19.3105,19.1014,19.1502,1035200.0
2008-09-24 12:15:00,27.47,27.62,27.43,27.51,569200.0,19.1502,19.2548,19.1223,19.1781,569200.0
2008-09-24 12:20:00,27.51,27.64,27.46,27.49,205400.0,19.1781,19.2687,19.1432,19.1641,205400.0
2008-09-24 12:25:00,27.49,27.49,26.95,26.99,684500.0,19.1641,19.1641,18.7877,18.8156,684500.0
2008-09-24 12:30:00,26.98,27.26,26.96,27.06,374600.0,18.8086,19.0038,18.7947,18.8644,374600.0
2008-09-24 12:35:00,27.06,27.14,26.98,26.99,338400.0,18.8644,18.9201,18.8086,18.8156,338400.0
2008-09-24 12:40:00,26.99,27.05,26.98,27.0,250300.0,18.8156,18.8574,18.8086,18.8225,250300.0
2008-09-24 12:45:00,26.99,27.02,26.65,26.7,395800.0,18.8156,18.8365,18.5785,18.6134,395800.0
2008-09-24 12:50:00,26.7,26.87,26.68,26.8,265000.0,18.6134,18.7319,18.5995,18.6831,265000.0
2008-09-24 12:55:00,26.82,26.84,26.7,26.72,234900.0,18.6971,18.711,18.6134,18.6273,234900.0
2008-09-24 13:00:00,26.73,26.99,26.57,26.91,330300.0,18.6343,18.8156,18.5228,18.7598,330300.0
2008-09-24 13:05:00,26.91,27.19,26.85,27.16,310400.0,18.7598,18.955,18.718,18.9341,310400.0
2008-09-24 13:10:00,27.16,27.23,27.05,27.11,289600.0,18.9341,18.9829,18.8574,18.8992,289600.0
2008-09-24 13:15:00,27.11,27.15,26.86,26.98,262000.0,18.8992,18.9271,18.7249,18.8086,262000.0
2008-09-24 13:20:00,26.97,26.98,26.77,26.87,364100.0,18.8016,18.8086,18.6622,18.7319,364100.0
2008-09-24 13:25:00,26.87,26.9,26.59,26.61,589700.0,18.7319,18.7528,18.5367,18.5507,589700.0
2008-09-24 13:30:00,26.64,26.77,26.6,26.66,258200.0,18.5716,18.6622,18.5437,18.5855,258200.0
2008-09-24 13:35:00,26.67,26.76,26.61,26.65,281000.0,18.5925,18.6552,18.5507,18.5785,281000.0
2008-09-24 13:40:00,26.65,26.87,26.56,26.73,301400.0,18.5785,18.7319,18.5158,18.6343,301400.0
2008-09-24 13:45:00,26.73,26.87,26.66,26.85,438700.0,18.6343,18.7319,18.5855,18.718,438700.0
2008-09-24 13:50:00,26.85,26.96,26.73,26.78,625600.0,18.718,18.7947,18.6343,18.6692,625600.0
2008-09-24 13:55:00,26.78,26.79,26.02,26.33,889000.0,18.6692,18.6761,18.1393,18.3555,889000.0
2008-09-24 14:00:00,26.35,26.42,26.14,26.21,272500.0,18.3694,18.4182,18.223,18.2718,272500.0
2008-09-24 14:05:00,26.21,26.41,26.13,26.37,390000.0,18.2718,18.4112,18.216,18.3833,390000.0
2008-09-24 14:10:00,26.37,26.44,26.18,26.22,435700.0,18.3833,18.4321,18.2509,18.2788,435700.0
2008-09-24 14:15:00,26.21,26.62,26.21,26.53,488100.0,18.2718,18.5576,18.2718,18.4949,488100.0
2008-09-24 14:20:00,26.54,26.85,26.51,26.8,371900.0,18.5019,18.718,18.4809,18.6831,371900.0
2008-09-24 14:25:00,26.81,26.91,26.77,26.88,383400.0,18.6901,18.7598,18.6622,18.7389,383400.0
2008-09-24 14:30:00,26.89,26.95,26.73,26.89,339000.0,18.7459,18.7877,18.6343,18.7459,339000.0
2008-09-24 14:35:00,26.88,27.0,26.6,26.86,231900.0,18.7389,18.8225,18.5437,18.7249,231900.0
2008-09-24 14:40:00,26.86,26.9,26.75,26.84,228600.0,18.7249,18.7528,18.6483,18.711,228600.0
2008-09-24 14:45:00,26.84,26.87,26.74,26.74,286100.0,18.711,18.7319,18.6413,18.6413,286100.0
2008-09-24 14:50:00,26.73,26.76,26.44,26.49,373400.0,18.6343,18.6552,18.4321,18.467,373400.0
2008-09-24 14:55:00,26.5,26.68,26.46,26.5,235800.0,18.474,18.5995,18.4461,18.474,235800.0
2008-09-24 15:00:00,26.49,26.52,26.49,26.5,264000.0,18.467,18.4879,18.467,18.474,264000.0
2008-09-24 15:05:00,26.5,26.52,26.49,26.51,455500.0,18.474,18.4879,18.467,18.4809,455500.0
2008-09-24 15:10:00,26.52,26.52,26.26,26.31,327500.0,18.4879,18.4879,18.3067,18.3415,327500.0
2008-09-24 15:15:00,26.31,26.31,26.03,26.03,469300.0,18.3415,18.3415,18.1463,18.1463,469300.0
2008-09-24 15:20:00,26.04,26.05,25.75,25.96,656600.0,18.1533,18.1603,17.9511,18.0975,656600.0
2008-09-24 15:25:00,25.96,26.0,25.84,25.97,392700.0,18.0975,18.1254,18.0139,18.1045,392700.0
2008-09-24 15:30:00,25.97,25.97,25.85,25.85,585800.0,18.1045,18.1045,18.0208,18.0208,585800.0
2008-09-24 15:35:00,25.85,25.89,25.3,25.38,846300.0,18.0208,18.0487,17.6374,17.6932,846300.0
2008-09-24 15:40:00,25.37,25.5,24.1,24.19,1294700.0,17.6862,17.7768,16.8009,16.8636,1294700.0
2008-09-24 15:45:00,24.2,24.44,23.8,24.36,3254600.0,16.8706,17.0379,16.5917,16.9821,3254600.0
2008-09-24 15:50:00,24.36,24.72,24.3,24.71,3343200.0,16.9821,17.2331,16.9403,17.2261,3343200.0
2008-09-24 15:55:00,24.7,25.09,24.64,24.79,5594600.0,17.2191,17.491,17.1773,17.2819,5594600.0
2008-09-25 09:30:00,25.14,25.45,24.65,24.65,881100.0,17.5259,17.742,17.1843,17.1843,881100.0
2008-09-25 09:35:00,24.67,24.69,23.06,23.1,1613300.0,17.1982,17.2122,16.0758,16.1037,1613300.0
2008-09-25 09:40:00,23.13,24.48,23.11,23.85,1362900.0,16.1246,17.0658,16.1107,16.6266,1362900.0
2008-09-25 09:45:00,23.85,24.36,23.81,24.26,729700.0,16.6266,16.9821,16.5987,16.9124,729700.0
2008-09-25 09:50:00,24.29,24.91,24.22,24.34,665300.0,16.9333,17.3655,16.8845,16.9682,665300.0
2008-09-25 09:55:00,24.31,25.19,24.25,25.0,936800.0,16.9473,17.5607,16.9054,17.4283,936800.0
2008-09-25 10:00:00,25.0,25.01,24.45,24.65,591500.0,17.4283,17.4352,17.0449,17.1843,591500.0
2008-09-25 10:05:00,24.64,25.5,24.36,25.38,729800.0,17.1773,17.7768,16.9821,17.6932,729800.0
2008-09-25 10:10:00,25.38,25.73,25.11,25.71,842200.0,17.6932,17.9372,17.505,17.9232,842200.0
2008-09-25 10:15:00,25.71,26.22,25.67,26.0,1008600.0,17.9232,18.2788,17.8954,18.1254,1008600.0
2008-09-25 10:20:00,26.0,26.05,25.5,25.61,683500.0,18.1254,18.1603,17.7768,17.8535,683500.0
2008-09-25 10:25:00,25.62,25.75,25.55,25.75,278500.0,17.8605,17.9511,17.8117,17.9511,278500.0
2008-09-25 10:30:00,25.75,25.88,25.53,25.59,381100.0,17.9511,18.0418,17.7978,17.8396,381100.0
2008-09-25 10:35:00,25.58,25.64,25.25,25.51,407900.0,17.8326,17.8744,17.6026,17.7838,407900.0
2008-09-25 10:40:00,25.5,25.75,25.45,25.65,285000.0,17.7768,17.9511,17.742,17.8814,285000.0
2008-09-25 10:45:00,25.65,25.8,25.62,25.75,204800.0,17.8814,17.986,17.8605,17.9511,204800.0
2008-09-25 10:50:00,25.75,25.95,25.62,25.79,273700.0,17.9511,18.0905,17.8605,17.979,273700.0
2008-09-25 10:55:00,25.79,25.82,25.53,25.65,288000.0,17.979,17.9999,17.7978,17.8814,288000.0
2008-09-25 11:00:00,25.63,25.83,25.43,25.8,371100.0,17.8675,18.0069,17.728,17.986,371100.0
2008-09-25 11:05:00,25.72,26.3,25.72,26.0,487100.0,17.9302,18.3345,17.9302,18.1254,487100.0
2008-09-25 11:10:00,26.01,26.25,25.87,26.0,349900.0,18.1324,18.2997,18.0348,18.1254,349900.0
2008-09-25 11:15:00,26.0,26.28,25.94,26.28,197600.0,18.1254,18.3206,18.0836,18.3206,197600.0
2008-09-25 11:20:00,26.29,26.6,26.24,26.55,332600.0,18.3276,18.5437,18.2927,18.5088,332600.0
2008-09-25 11:25:00,26.52,27.16,26.3,26.97,618200.0,18.4879,18.9341,18.3345,18.8016,618200.0
2008-09-25 11:30:00,26.96,27.34,26.78,27.03,585900.0,18.7947,19.0596,18.6692,18.8435,585900.0
2008-09-25 11:35:00,26.99,27.19,26.36,26.59,465400.0,18.8156,18.955,18.3764,18.5367,465400.0
2008-09-25 11:40:00,26.59,26.95,26.57,26.8,278700.0,18.5367,18.7877,18.5228,18.6831,278700.0
2008-09-25 11:45:00,26.8,26.88,26.28,26.36,465100.0,18.6831,18.7389,18.3206,18.3764,465100.0
2008-09-25 11:50:00,26.36,26.4,25.78,25.87,621700.0,18.3764,18.4043,17.972,18.0348,621700.0
2008-09-25 11:55:00,25.87,26.18,25.5,26.15,550000.0,18.0348,18.2509,17.7768,18.23,550000.0
2008-09-25 12:00:00,26.17,26.18,25.82,25.87,208900.0,18.2439,18.2509,17.9999,18.0348,208900.0
2008-09-25 12:05:00,25.85,25.9,25.53,25.6,296200.0,18.0208,18.0557,17.7978,17.8466,296200.0
2008-09-25 12:10:00,25.6,25.99,25.57,25.98,213700.0,17.8466,18.1184,17.8256,18.1115,213700.0
2008-09-25 12:15:00,25.98,26.42,25.96,26.34,234400.0,18.1115,18.4182,18.0975,18.3624,234400.0
2008-09-25 12:20:00,26.34,26.38,26.18,26.37,148200.0,18.3624,18.3903,18.2509,18.3833,148200.0
2008-09-25 12:25:00,26.37,26.7,26.37,26.6,362400.0,18.3833,18.6134,18.3833,18.5437,362400.0
2008-09-25 12:30:00,26.61,26.73,26.57,26.6,244100.0,18.5507,18.6343,18.5228,18.5437,244100.0
2008-09-25 12:35:00,26.6,26.72,26.35,26.49,267100.0,18.5437,18.6273,18.3694,18.467,267100.0
2008-09-25 12:40:00,26.49,26.89,26.48,26.89,234800.0,18.467,18.7459,18.46,18.7459,234800.0
2008-09-25 12:45:00,26.86,26.98,26.75,26.83,406800.0,18.7249,18.8086,18.6483,18.704,406800.0
2008-09-25 12:50:00,26.82,27.0,26.52,26.52,344100.0,18.6971,18.8225,18.4879,18.4879,344100.0
2008-09-25 12:55:00,26.53,26.7,26.5,26.61,223400.0,18.4949,18.6134,18.474,18.5507,223400.0
2008-09-25 13:00:00,26.61,26.92,26.6,26.69,645000.0,18.5507,18.7668,18.5437,18.6064,645000.0
2008-09-25 13:05:00,26.69,27.0,26.65,27.0,670500.0,18.6064,18.8225,18.5785,18.8225,670500.0
2008-09-25 13:10:00,26.99,27.16,26.95,27.0,419400.0,18.8156,18.9341,18.7877,18.8225,419400.0
2008-09-25 13:15:00,27.0,27.15,26.98,27.03,318100.0,18.8225,18.9271,18.8086,18.8435,318100.0
2008-09-25 13:20:00,27.04,27.05,26.85,26.87,229300.0,18.8504,18.8574,18.718,18.7319,229300.0
2008-09-25 13:25:00,26.85,27.0,26.85,27.0,165000.0,18.718,18.8225,18.718,18.8225,165000.0
2008-09-25 13:30:00,27.0,27.2,26.98,27.1,336200.0,18.8225,18.962,18.8086,18.8923,336200.0
2008-09-25 13:35:00,27.1,27.67,27.1,27.67,575900.0,18.8923,19.2896,18.8923,19.2896,575900.0
2008-09-25 13:40:00,27.64,27.94,27.25,27.39,668300.0,19.2687,19.4778,18.9968,19.0944,668300.0
2008-09-25 13:45:00,27.39,27.53,26.95,27.15,489500.0,19.0944,19.192,18.7877,18.9271,489500.0
2008-09-25 13:50:00,27.15,27.43,27.0,27.02,344200.0,18.9271,19.1223,18.8225,18.8365,344200.0
2008-09-25 13:55:00,27.02,27.2,27.0,27.19,224300.0,18.8365,18.962,18.8225,18.955,224300.0
2008-09-25 14:00:00,27.18,27.27,27.02,27.13,211300.0,18.948,19.0108,18.8365,18.9132,211300.0
2008-09-25 14:05:00,27.12,27.44,27.05,27.18,303500.0,18.9062,19.1293,18.8574,18.948,303500.0
2008-09-25 14:10:00,27.19,27.2,26.52,26.58,392000.0,18.955,18.962,18.4879,18.5297,392000.0
2008-09-25 14:15:00,26.57,26.87,26.51,26.75,322500.0,18.5228,18.7319,18.4809,18.6483,322500.0
2008-09-25 14:20:00,26.75,26.77,26.51,26.57,229500.0,18.6483,18.6622,18.4809,18.5228,229500.0
2008-09-25 14:25:00,26.58,26.9,26.55,26.88,238100.0,18.5297,18.7528,18.5088,18.7389,238100.0
2008-09-25 14:30:00,26.89,26.98,26.73,26.93,195800.0,18.7459,18.8086,18.6343,18.7737,195800.0
2008-09-25 14:35:00,26.92,26.95,26.77,26.89,191700.0,18.7668,18.7877,18.6622,18.7459,191700.0
2008-09-25 14:40:00,26.89,26.91,26.77,26.82,176600.0,18.7459,18.7598,18.6622,18.6971,176600.0
2008-09-25 14:45:00,26.82,26.85,26.71,26.81,173100.0,18.6971,18.718,18.6204,18.6901,173100.0
2008-09-25 14:50:00,26.8,26.85,26.66,26.85,103800.0,18.6831,18.718,18.5855,18.718,103800.0
2008-09-25 14:55:00,26.85,27.0,26.74,26.96,341200.0,18.718,18.8225,18.6413,18.7947,341200.0
2008-09-25 15:00:00,26.97,27.02,26.9,26.91,282000.0,18.8016,18.8365,18.7528,18.7598,282000.0
2008-09-25 15:05:00,26.91,27.0,26.75,26.9,175700.0,18.7598,18.8225,18.6483,18.7528,175700.0
2008-09-25 15:10:00,26.91,27.06,26.77,26.8,212300.0,18.7598,18.8644,18.6622,18.6831,212300.0
2008-09-25 15:15:00,26.79,26.94,26.71,26.93,175700.0,18.6761,18.7807,18.6204,18.7737,175700.0
2008-09-25 15:20:00,26.93,27.03,26.89,27.0,223600.0,18.7737,18.8435,18.7459,18.8225,223600.0
2008-09-25 15:25:00,27.0,27.14,26.9,27.12,231100.0,18.8225,18.9201,18.7528,18.9062,231100.0
2008-09-25 15:30:00,27.11,27.46,27.1,27.31,389300.0,18.8992,19.1432,18.8923,19.0386,389300.0
2008-09-25 15:35:00,27.3,27.5,27.0,27.26,339600.0,19.0317,19.1711,18.8225,19.0038,339600.0
2008-09-25 15:40:00,27.27,27.28,26.6,26.69,457800.0,19.0108,19.0177,18.5437,18.6064,457800.0
2008-09-25 15:45:00,26.7,26.9,26.7,26.83,419200.0,18.6134,18.7528,18.6134,18.704,419200.0
2008-09-25 15:50:00,26.83,27.07,26.76,26.8,644700.0,18.704,18.8713,18.6552,18.6831,644700.0
2008-09-25 15:55:00,26.8,26.85,26.67,26.8,620900.0,18.6831,18.718,18.5925,18.6831,620900.0
2008-09-26 09:30:00,23.7,24.0,23.52,23.74,1520200.0,16.522,16.7311,16.3965,16.5499,1520200.0
2008-09-26 09:35:00,23.74,24.99,23.73,24.33,1935400.0,16.5499,17.4213,16.5429,16.9612,1935400.0
2008-09-26 09:40:00,24.32,24.83,23.86,24.5,1500300.0,16.9542,17.3098,16.6335,17.0797,1500300.0
2008-09-26 09:45:00,24.5,24.61,24.25,24.5,1206500.0,17.0797,17.1564,16.9054,17.0797,1206500.0
2008-09-26 09:50:00,24.5,25.3,24.17,25.29,726400.0,17.0797,17.6374,16.8497,17.6304,726400.0
2008-09-26 09:55:00,25.29,26.0,24.8,25.56,1977600.0,17.6304,18.1254,17.2888,17.8187,1977600.0
2008-09-26 10:00:00,25.55,25.75,25.15,25.39,737700.0,17.8117,17.9511,17.5328,17.7002,737700.0
2008-09-26 10:05:00,25.39,25.86,25.03,25.74,967400.0,17.7002,18.0278,17.4492,17.9442,967400.0
2008-09-26 10:10:00,25.74,27.1,25.4,27.07,1060300.0,17.9442,18.8923,17.7071,18.8713,1060300.0
2008-09-26 10:15:00,27.07,27.1,25.95,26.2,1016100.0,18.8713,18.8923,18.0905,18.2648,1016100.0
2008-09-26 10:20:00,26.2,26.9,26.15,26.5,797500.0,18.2648,18.7528,18.23,18.474,797500.0
2008-09-26 10:25:00,26.53,26.8,26.02,26.04,397500.0,18.4949,18.6831,18.1393,18.1533,397500.0
2008-09-26 10:30:00,26.04,26.53,25.54,26.3,706200.0,18.1533,18.4949,17.8047,18.3345,706200.0
2008-09-26 10:35:00,26.3,26.85,26.02,26.61,522400.0,18.3345,18.718,18.1393,18.5507,522400.0
2008-09-26 10:40:00,26.65,27.0,26.39,26.41,655800.0,18.5785,18.8225,18.3973,18.4112,655800.0
2008-09-26 10:45:00,26.41,26.43,26.0,26.07,774800.0,18.4112,18.4252,18.1254,18.1742,774800.0
2008-09-26 10:50:00,26.06,26.17,25.87,26.06,572300.0,18.1672,18.2439,18.0348,18.1672,572300.0
2008-09-26 10:55:00,26.07,26.33,25.72,25.8,810400.0,18.1742,18.3555,17.9302,17.986,810400.0
2008-09-26 11:00:00,25.81,26.01,25.55,25.72,475200.0,17.993,18.1324,17.8117,17.9302,475200.0
2008-09-26 11:05:00,25.72,25.98,25.72,25.78,225900.0,17.9302,18.1115,17.9302,17.972,225900.0
2008-09-26 11:10:00,25.77,25.83,25.05,25.2,663900.0,17.9651,18.0069,17.4631,17.5677,663900.0
2008-09-26 11:15:00,25.19,25.51,24.9,25.39,898100.0,17.5607,17.7838,17.3586,17.7002,898100.0
2008-09-26 11:20:00,25.42,25.52,25.07,25.33,208600.0,17.7211,17.7908,17.4771,17.6583,208600.0
2008-09-26 11:25:00,25.31,25.6,25.12,25.27,339200.0,17.6444,17.8466,17.5119,17.6165,339200.0
2008-09-26 11:30:00,25.27,25.27,24.55,25.08,459600.0,17.6165,17.6165,17.1146,17.484,459600.0
2008-09-26 11:35:00,25.08,25.15,24.96,25.02,217500.0,17.484,17.5328,17.4004,17.4422,217500.0
2008-09-26 11:40:00,25.03,25.44,25.03,25.29,230500.0,17.4492,17.735,17.4492,17.6304,230500.0
2008-09-26 11:45:00,25.29,25.32,25.05,25.11,210400.0,17.6304,17.6514,17.4631,17.505,210400.0
2008-09-26 11:50:00,25.1,25.13,25.0,25.12,199200.0,17.498,17.5189,17.4283,17.5119,199200.0
2008-09-26 11:55:00,25.12,25.18,24.89,24.98,337600.0,17.5119,17.5538,17.3516,17.4143,337600.0
2008-09-26 12:00:00,24.98,25.01,24.92,24.96,190300.0,17.4143,17.4352,17.3725,17.4004,190300.0
2008-09-26 12:05:00,24.96,25.0,24.87,24.97,297500.0,17.4004,17.4283,17.3376,17.4074,297500.0
2008-09-26 12:10:00,24.98,25.22,24.97,25.0,213200.0,17.4143,17.5816,17.4074,17.4283,213200.0
2008-09-26 12:15:00,25.0,25.02,24.9,24.96,176300.0,17.4283,17.4422,17.3586,17.4004,176300.0
2008-09-26 12:20:00,24.96,25.19,24.92,25.03,214300.0,17.4004,17.5607,17.3725,17.4492,214300.0
2008-09-26 12:25:00,25.03,25.35,25.02,25.21,347200.0,17.4492,17.6723,17.4422,17.5747,347200.0
2008-09-26 12:30:00,25.2,25.33,24.92,24.97,234900.0,17.5677,17.6583,17.3725,17.4074,234900.0
2008-09-26 12:35:00,24.97,25.01,24.92,24.99,140400.0,17.4074,17.4352,17.3725,17.4213,140400.0
2008-09-26 12:40:00,24.99,25.0,24.94,25.0,93600.0,17.4213,17.4283,17.3864,17.4283,93600.0
2008-09-26 12:45:00,25.0,25.35,24.98,25.07,252600.0,17.4283,17.6723,17.4143,17.4771,252600.0
2008-09-26 12:50:00,25.07,25.15,24.75,24.98,258300.0,17.4771,17.5328,17.254,17.4143,258300.0
2008-09-26 12:55:00,24.98,25.26,24.82,25.17,367100.0,17.4143,17.6095,17.3028,17.5468,367100.0
2008-09-26 13:00:00,25.18,25.38,24.93,24.95,196100.0,17.5538,17.6932,17.3795,17.3934,196100.0
2008-09-26 13:05:00,24.96,25.14,24.95,25.03,147500.0,17.4004,17.5259,17.3934,17.4492,147500.0
2008-09-26 13:10:00,25.04,25.3,25.03,25.19,371200.0,17.4562,17.6374,17.4492,17.5607,371200.0
2008-09-26 13:15:00,25.17,25.2,25.0,25.03,273700.0,17.5468,17.5677,17.4283,17.4492,273700.0
2008-09-26 13:20:00,25.03,25.24,25.02,25.2,157900.0,17.4492,17.5956,17.4422,17.5677,157900.0
2008-09-26 13:25:00,25.19,25.47,25.19,25.4,371000.0,17.5607,17.7559,17.5607,17.7071,371000.0
2008-09-26 13:30:00,25.46,25.85,25.37,25.65,450700.0,17.749,18.0208,17.6862,17.8814,450700.0
2008-09-26 13:35:00,25.65,25.83,25.47,25.73,242300.0,17.8814,18.0069,17.7559,17.9372,242300.0
2008-09-26 13:40:00,25.73,26.09,25.73,25.88,360700.0,17.9372,18.1881,17.9372,18.0418,360700.0
2008-09-26 13:45:00,25.87,25.99,25.77,25.95,184900.0,18.0348,18.1184,17.9651,18.0905,184900.0
2008-09-26 13:50:00,25.96,26.15,25.76,25.8,255500.0,18.0975,18.23,17.9581,17.986,255500.0
2008-09-26 13:55:00,25.81,25.95,25.5,25.64,199500.0,17.993,18.0905,17.7768,17.8744,199500.0
2008-09-26 14:00:00,25.62,25.66,24.96,25.05,447000.0,17.8605,17.8884,17.4004,17.4631,447000.0
2008-09-26 14:05:00,25.05,25.36,25.03,25.24,233300.0,17.4631,17.6792,17.4492,17.5956,233300.0
2008-09-26 14:10:00,25.24,25.65,25.2,25.42,174700.0,17.5956,17.8814,17.5677,17.7211,174700.0
2008-09-26 14:15:00,25.41,25.7,25.41,25.57,220000.0,17.7141,17.9163,17.7141,17.8256,220000.0
2008-09-26 14:20:00,25.56,25.64,25.39,25.43,379700.0,17.8187,17.8744,17.7002,17.728,379700.0
2008-09-26 14:25:00,25.42,25.68,25.38,25.43,318500.0,17.7211,17.9023,17.6932,17.728,318500.0
2008-09-26 14:30:00,25.45,25.47,25.08,25.09,165100.0,17.742,17.7559,17.484,17.491,165100.0
2008-09-26 14:35:00,25.09,25.39,25.05,25.09,184600.0,17.491,17.7002,17.4631,17.491,184600.0
2008-09-26 14:40:00,25.08,25.25,25.05,25.16,190700.0,17.484,17.6026,17.4631,17.5398,190700.0
2008-09-26 14:45:00,25.16,25.48,25.15,25.23,223400.0,17.5398,17.7629,17.5328,17.5886,223400.0
2008-09-26 14:50:00,25.23,25.46,25.2,25.39,167100.0,17.5886,17.749,17.5677,17.7002,167100.0
2008-09-26 14:55:00,25.39,25.43,25.25,25.26,179200.0,17.7002,17.728,17.6026,17.6095,179200.0
2008-09-26 15:00:00,25.26,25.36,25.19,25.2,191100.0,17.6095,17.6792,17.5607,17.5677,191100.0
2008-09-26 15:05:00,25.19,25.24,25.02,25.11,309700.0,17.5607,17.5956,17.4422,17.505,309700.0
2008-09-26 15:10:00,25.12,25.28,25.08,25.24,256300.0,17.5119,17.6235,17.484,17.5956,256300.0
2008-09-26 15:15:00,25.24,25.25,25.1,25.15,200300.0,17.5956,17.6026,17.498,17.5328,200300.0
2008-09-26 15:20:00,25.16,25.6,25.15,25.6,458800.0,17.5398,17.8466,17.5328,17.8466,458800.0
2008-09-26 15:25:00,25.6,25.98,25.3,25.36,737900.0,17.8466,18.1115,17.6374,17.6792,737900.0
2008-09-26 15:30:00,25.36,25.64,25.08,25.19,633400.0,17.6792,17.8744,17.484,17.5607,633400.0
2008-09-26 15:35:00,25.18,25.5,25.1,25.49,365700.0,17.5538,17.7768,17.498,17.7699,365700.0
2008-09-26 15:40:00,25.5,25.65,25.26,25.34,556900.0,17.7768,17.8814,17.6095,17.6653,556900.0
2008-09-26 15:45:00,25.33,25.42,24.52,24.68,1056300.0,17.6583,17.7211,17.0937,17.2052,1056300.0
2008-09-26 15:50:00,24.68,25.21,24.6,24.82,1131100.0,17.2052,17.5747,17.1494,17.3028,1131100.0
2008-09-26 15:55:00,24.81,25.5,24.8,25.25,1273800.0,17.2958,17.7768,17.2888,17.6026,1273800.0
2008-09-29 09:30:00,24.76,24.83,22.09,22.09,1780300.0,17.261,17.3098,15.3996,15.3996,1780300.0
2008-09-29 09:35:00,22.09,24.45,21.68,23.47,2576100.0,15.3996,17.0449,15.1138,16.3617,2576100.0
2008-09-29 09:40:00,23.48,23.61,22.75,22.96,914200.0,16.3686,16.4593,15.8597,16.0061,914200.0
2008-09-29 09:45:00,23.0,23.16,22.6,22.97,684800.0,16.034,16.1456,15.7552,16.0131,684800.0
2008-09-29 09:50:00,22.95,22.95,21.97,22.05,1189400.0,15.9992,15.9992,15.316,15.3717,1189400.0
2008-09-29 09:55:00,22.05,22.6,21.96,22.39,676500.0,15.3717,15.7552,15.309,15.6088,676500.0
2008-09-29 10:00:00,22.39,22.86,21.85,22.06,1755300.0,15.6088,15.9364,15.2323,15.3787,1755300.0
2008-09-29 10:05:00,22.05,22.53,21.8,21.98,1328000.0,15.3717,15.7064,15.1975,15.3229,1328000.0
2008-09-29 10:10:00,21.85,22.2,20.78,20.79,1183900.0,15.2323,15.4763,14.4864,14.4934,1183900.0
2008-09-29 10:15:00,20.8,21.45,20.0,20.88,1834700.0,14.5003,14.9535,13.9426,14.5561,1834700.0
2008-09-29 10:20:00,20.83,21.69,20.75,21.28,981800.0,14.5212,15.1208,14.4655,14.8349,981800.0
2008-09-29 10:25:00,21.28,21.95,21.14,21.33,804300.0,14.8349,15.302,14.7373,14.8698,804300.0
2008-09-29 10:30:00,21.33,21.95,21.11,21.61,650800.0,14.8698,15.302,14.7164,15.065,650800.0
2008-09-29 10:35:00,21.63,21.86,21.5,21.86,548700.0,15.0789,15.2393,14.9883,15.2393,548700.0
2008-09-29 10:40:00,21.86,22.0,21.73,21.99,546200.0,15.2393,15.3369,15.1487,15.3299,546200.0
2008-09-29 10:45:00,21.99,23.25,21.98,22.78,1003500.0,15.3299,16.2083,15.3229,15.8806,1003500.0
2008-09-29 10:50:00,22.75,22.98,22.27,22.98,577300.0,15.8597,16.0201,15.5251,16.0201,577300.0
2008-09-29 10:55:00,22.81,23.0,22.44,22.54,569300.0,15.9016,16.034,15.6436,15.7133,569300.0
2008-09-29 11:00:00,22.54,22.71,21.93,22.2,698700.0,15.7133,15.8318,15.2881,15.4763,698700.0
2008-09-29 11:05:00,22.17,23.18,22.17,23.15,733600.0,15.4554,16.1595,15.4554,16.1386,733600.0
2008-09-29 11:10:00,23.16,23.3,22.58,22.6,648700.0,16.1456,16.2432,15.7412,15.7552,648700.0
2008-09-29 11:15:00,22.6,22.8,22.21,22.58,410900.0,15.7552,15.8946,15.4833,15.7412,410900.0
2008-09-29 11:20:00,22.55,22.83,22.52,22.83,385500.0,15.7203,15.9155,15.6994,15.9155,385500.0
2008-09-29 11:25:00,22.82,23.12,22.69,23.12,447200.0,15.9085,16.1177,15.8179,16.1177,447200.0
2008-09-29 11:30:00,23.13,23.26,22.72,22.77,352600.0,16.1246,16.2153,15.8388,15.8737,352600.0
2008-09-29 11:35:00,22.78,22.9,22.62,22.85,409900.0,15.8806,15.9643,15.7691,15.9294,409900.0
2008-09-29 11:40:00,22.85,22.86,22.75,22.78,259800.0,15.9294,15.9364,15.8597,15.8806,259800.0
2008-09-29 11:45:00,22.78,23.0,22.75,22.86,358200.0,15.8806,16.034,15.8597,15.9364,358200.0
2008-09-29 11:50:00,22.84,22.98,22.81,22.9,199000.0,15.9225,16.0201,15.9016,15.9643,199000.0
2008-09-29 11:55:00,22.9,23.12,22.81,22.83,428200.0,15.9643,16.1177,15.9016,15.9155,428200.0
2008-09-29 12:00:00,22.82,22.98,22.79,22.87,260800.0,15.9085,16.0201,15.8876,15.9434,260800.0
2008-09-29 12:05:00,22.9,22.98,22.7,22.92,370300.0,15.9643,16.0201,15.8249,15.9782,370300.0
2008-09-29 12:10:00,22.92,23.02,22.79,22.86,289900.0,15.9782,16.048,15.8876,15.9364,289900.0
2008-09-29 12:15:00,22.85,23.0,22.7,22.71,245700.0,15.9294,16.034,15.8249,15.8318,245700.0
2008-09-29 12:20:00,22.7,23.17,22.25,22.43,505300.0,15.8249,16.1525,15.5112,15.6366,505300.0
2008-09-29 12:25:00,22.43,22.75,22.4,22.62,333600.0,15.6366,15.8597,15.6157,15.7691,333600.0
2008-09-29 12:30:00,22.6,23.1,22.59,23.09,283100.0,15.7552,16.1037,15.7482,16.0968,283100.0
2008-09-29 12:35:00,23.09,23.3,22.8,22.86,557600.0,16.0968,16.2432,15.8946,15.9364,557600.0
2008-09-29 12:40:00,22.86,23.09,22.86,23.06,284300.0,15.9364,16.0968,15.9364,16.0758,284300.0
2008-09-29 12:45:00,23.06,23.08,22.98,23.05,269500.0,16.0758,16.0898,16.0201,16.0689,269500.0
2008-09-29 12:50:00,23.05,23.11,22.86,22.9,234200.0,16.0689,16.1107,15.9364,15.9643,234200.0
2008-09-29 12:55:00,22.9,23.07,22.81,23.05,232500.0,15.9643,16.0828,15.9016,16.0689,232500.0
2008-09-29 13:00:00,23.06,23.07,22.77,22.85,182100.0,16.0758,16.0828,15.8737,15.9294,182100.0
2008-09-29 13:05:00,22.85,22.9,22.79,22.85,237800.0,15.9294,15.9643,15.8876,15.9294,237800.0
2008-09-29 13:10:00,22.87,22.95,22.81,22.88,331300.0,15.9434,15.9992,15.9016,15.9504,331300.0
2008-09-29 13:15:00,22.87,23.04,22.87,22.92,144700.0,15.9434,16.0619,15.9434,15.9782,144700.0
2008-09-29 13:20:00,22.92,23.07,22.88,23.04,249900.0,15.9782,16.0828,15.9504,16.0619,249900.0
2008-09-29 13:25:00,23.04,23.49,23.04,23.37,496700.0,16.0619,16.3756,16.0619,16.292,496700.0
2008-09-29 13:30:00,23.37,23.54,23.24,23.25,919100.0,16.292,16.4105,16.2013,16.2083,919100.0
2008-09-29 13:35:00,23.25,23.26,22.2,23.15,904800.0,16.2083,16.2153,15.4763,16.1386,904800.0
2008-09-29 13:40:00,23.16,23.16,21.77,21.82,1057100.0,16.1456,16.1456,15.1765,15.2114,1057100.0
2008-09-29 13:45:00,21.8,22.66,20.01,21.94,991700.0,15.1975,15.797,13.9496,15.2951,991700.0
2008-09-29 13:50:00,21.92,22.39,21.39,22.27,899700.0,15.2811,15.6088,14.9116,15.5251,899700.0
2008-09-29 13:55:00,22.27,22.59,21.14,21.33,888100.0,15.5251,15.7482,14.7373,14.8698,888100.0
2008-09-29 14:00:00,21.34,22.0,21.2,21.5,521800.0,14.8768,15.3369,14.7792,14.9883,521800.0
2008-09-29 14:05:00,21.5,22.02,20.1,20.54,766500.0,14.9883,15.3508,14.0123,14.3191,766500.0
2008-09-29 14:10:00,20.54,21.0,20.0,20.78,1199400.0,14.3191,14.6398,13.9426,14.4864,1199400.0
2008-09-29 14:15:00,20.8,21.25,20.35,20.9,947000.0,14.5003,14.814,14.1866,14.57,947000.0
2008-09-29 14:20:00,20.91,21.35,20.73,20.86,839100.0,14.577,14.8837,14.4515,14.5422,839100.0
2008-09-29 14:25:00,20.87,21.31,20.66,20.97,714600.0,14.5491,14.8559,14.4027,14.6188,714600.0
2008-09-29 14:30:00,20.99,21.08,20.75,20.95,458800.0,14.6328,14.6955,14.4655,14.6049,458800.0
2008-09-29 14:35:00,20.9,21.65,20.9,21.56,451800.0,14.57,15.0929,14.57,15.0301,451800.0
2008-09-29 14:40:00,21.57,21.76,21.26,21.35,298100.0,15.0371,15.1696,14.821,14.8837,298100.0
2008-09-29 14:45:00,21.45,21.45,20.8,20.93,302200.0,14.9535,14.9535,14.5003,14.591,302200.0
2008-09-29 14:50:00,20.94,21.2,20.86,20.9,494500.0,14.5979,14.7792,14.5422,14.57,494500.0
2008-09-29 14:55:00,20.89,21.0,20.74,20.8,276200.0,14.5631,14.6398,14.4585,14.5003,276200.0
2008-09-29 15:00:00,20.8,21.2,20.6,20.83,466000.0,14.5003,14.7792,14.3609,14.5212,466000.0
2008-09-29 15:05:00,20.84,20.98,20.5,20.8,428600.0,14.5282,14.6258,14.2912,14.5003,428600.0
2008-09-29 15:10:00,20.83,20.96,20.6,20.75,274100.0,14.5212,14.6119,14.3609,14.4655,274100.0
2008-09-29 15:15:00,20.77,20.84,20.3,20.38,315300.0,14.4794,14.5282,14.1518,14.2075,315300.0
2008-09-29 15:20:00,20.37,20.5,20.1,20.11,478100.0,14.2006,14.2912,14.0123,14.0193,478100.0
2008-09-29 15:25:00,20.1,20.57,19.14,19.55,757000.0,14.0123,14.34,13.3431,13.6289,757000.0
2008-09-29 15:30:00,19.56,20.57,19.35,20.24,734300.0,13.6359,14.34,13.4895,14.1099,734300.0
2008-09-29 15:35:00,20.24,20.9,19.77,20.84,655200.0,14.1099,14.57,13.7823,14.5282,655200.0
2008-09-29 15:40:00,20.88,21.07,20.63,20.91,727300.0,14.5561,14.6886,14.3818,14.577,727300.0
2008-09-29 15:45:00,20.92,21.29,20.46,21.24,580600.0,14.584,14.8419,14.2633,14.8071,580600.0
2008-09-29 15:50:00,21.24,21.29,20.98,21.23,1137000.0,14.8071,14.8419,14.6258,14.8001,1137000.0
2008-09-29 15:55:00,21.23,23.14,21.16,21.16,957700.0,14.8001,16.1316,14.7513,14.7513,957700.0
2008-09-30 09:30:00,22.0,22.93,22.0,22.32,842100.0,15.3369,15.9852,15.3369,15.56,842100.0
2008-09-30 09:35:00,22.29,22.47,21.84,22.12,980700.0,15.5391,15.6645,15.2253,15.4205,980700.0
2008-09-30 09:40:00,22.15,22.6,22.1,22.27,519000.0,15.4415,15.7552,15.4066,15.5251,519000.0
2008-09-30 09:45:00,22.28,22.39,22.22,22.25,270400.0,15.5321,15.6088,15.4903,15.5112,270400.0
2008-09-30 09:50:00,22.26,22.31,22.09,22.25,655900.0,15.5181,15.553,15.3996,15.5112,655900.0
2008-09-30 09:55:00,22.25,22.49,22.24,22.29,403000.0,15.5112,15.6785,15.5042,15.5391,403000.0
2008-09-30 10:00:00,22.29,22.7,22.24,22.38,447200.0,15.5391,15.8249,15.5042,15.6018,447200.0
2008-09-30 10:05:00,22.38,22.57,22.21,22.4,450500.0,15.6018,15.7342,15.4833,15.6157,450500.0
2008-09-30 10:10:00,22.4,22.55,22.22,22.53,311800.0,15.6157,15.7203,15.4903,15.7064,311800.0
2008-09-30 10:15:00,22.52,22.52,22.28,22.42,321300.0,15.6994,15.6994,15.5321,15.6297,321300.0
2008-09-30 10:20:00,22.42,22.44,22.1,22.29,328900.0,15.6297,15.6436,15.4066,15.5391,328900.0
2008-09-30 10:25:00,22.29,22.36,21.52,22.07,768100.0,15.5391,15.5878,15.0023,15.3857,768100.0
2008-09-30 10:30:00,22.04,22.15,21.98,22.15,270400.0,15.3648,15.4415,15.3229,15.4415,270400.0
2008-09-30 10:35:00,22.15,22.28,22.03,22.15,355500.0,15.4415,15.5321,15.3578,15.4415,355500.0
2008-09-30 10:40:00,22.15,22.23,22.0,22.08,431500.0,15.4415,15.4972,15.3369,15.3927,431500.0
2008-09-30 10:45:00,22.08,22.21,22.01,22.16,257900.0,15.3927,15.4833,15.3439,15.4484,257900.0
2008-09-30 10:50:00,22.15,22.25,22.0,22.09,268700.0,15.4415,15.5112,15.3369,15.3996,268700.0
2008-09-30 10:55:00,22.1,22.11,21.8,21.95,505700.0,15.4066,15.4136,15.1975,15.302,505700.0
2008-09-30 11:00:00,21.95,22.05,21.94,22.04,454200.0,15.302,15.3717,15.2951,15.3648,454200.0
2008-09-30 11:05:00,22.05,22.06,21.95,22.01,360300.0,15.3717,15.3787,15.302,15.3439,360300.0
2008-09-30 11:10:00,22.0,22.01,21.92,21.97,151300.0,15.3369,15.3439,15.2811,15.316,151300.0
2008-09-30 11:15:00,21.98,22.06,21.97,22.03,290500.0,15.3229,15.3787,15.316,15.3578,290500.0
2008-09-30 11:20:00,22.03,22.08,21.97,22.06,234300.0,15.3578,15.3927,15.316,15.3787,234300.0
2008-09-30 11:25:00,22.06,22.21,22.0,22.16,214400.0,15.3787,15.4833,15.3369,15.4484,214400.0
2008-09-30 11:30:00,22.16,22.55,22.16,22.51,445300.0,15.4484,15.7203,15.4484,15.6924,445300.0
2008-09-30 11:35:00,22.51,22.74,22.45,22.71,385900.0,15.6924,15.8528,15.6506,15.8318,385900.0
2008-09-30 11:40:00,22.72,23.11,22.72,23.09,535000.0,15.8388,16.1107,15.8388,16.0968,535000.0
2008-09-30 11:45:00,23.08,23.67,23.05,23.33,829400.0,16.0898,16.5011,16.0689,16.2641,829400.0
2008-09-30 11:50:00,23.34,23.53,23.27,23.41,620100.0,16.271,16.4035,16.2222,16.3198,620100.0
2008-09-30 11:55:00,23.42,23.64,23.32,23.47,417500.0,16.3268,16.4802,16.2571,16.3617,417500.0
2008-09-30 12:00:00,23.45,23.65,23.22,23.4,347000.0,16.3477,16.4871,16.1874,16.3129,347000.0
2008-09-30 12:05:00,23.39,23.4,23.08,23.31,287300.0,16.3059,16.3129,16.0898,16.2501,287300.0
2008-09-30 12:10:00,23.3,23.44,23.25,23.35,152400.0,16.2432,16.3408,16.2083,16.278,152400.0
2008-09-30 12:15:00,23.35,23.45,23.31,23.44,199000.0,16.278,16.3477,16.2501,16.3408,199000.0
2008-09-30 12:20:00,23.43,23.63,23.15,23.3,356400.0,16.3338,16.4732,16.1386,16.2432,356400.0
2008-09-30 12:25:00,23.3,23.3,23.1,23.13,83300.0,16.2432,16.2432,16.1037,16.1246,83300.0
2008-09-30 12:30:00,23.13,23.34,22.93,23.14,276100.0,16.1246,16.271,15.9852,16.1316,276100.0
2008-09-30 12:35:00,23.14,23.47,23.12,23.16,120300.0,16.1316,16.3617,16.1177,16.1456,120300.0
2008-09-30 12:40:00,23.18,23.41,23.17,23.31,97300.0,16.1595,16.3198,16.1525,16.2501,97300.0
2008-09-30 12:45:00,23.3,23.3,23.13,23.13,115200.0,16.2432,16.2432,16.1246,16.1246,115200.0
2008-09-30 12:50:00,23.13,23.14,23.06,23.09,96400.0,16.1246,16.1316,16.0758,16.0968,96400.0
2008-09-30 12:55:00,23.07,23.09,22.78,22.95,253500.0,16.0828,16.0968,15.8806,15.9992,253500.0
2008-09-30 13:00:00,22.97,22.99,22.85,22.95,168100.0,16.0131,16.027,15.9294,15.9992,168100.0
2008-09-30 13:05:00,22.94,23.1,22.94,22.96,163200.0,15.9922,16.1037,15.9922,16.0061,163200.0
2008-09-30 13:10:00,22.97,22.99,22.66,22.9,128600.0,16.0131,16.027,15.797,15.9643,128600.0
2008-09-30 13:15:00,22.9,23.02,22.78,22.97,142100.0,15.9643,16.048,15.8806,16.0131,142100.0
2008-09-30 13:20:00,22.97,23.11,22.92,23.1,397600.0,16.0131,16.1107,15.9782,16.1037,397600.0
2008-09-30 13:25:00,23.11,23.15,22.96,23.02,206400.0,16.1107,16.1386,16.0061,16.048,206400.0
2008-09-30 13:30:00,23.02,23.6,22.96,23.42,527000.0,16.048,16.4523,16.0061,16.3268,527000.0
2008-09-30 13:35:00,23.42,23.95,23.4,23.93,480700.0,16.3268,16.6963,16.3129,16.6823,480700.0
2008-09-30 13:40:00,23.93,24.43,23.9,24.34,704100.0,16.6823,17.0309,16.6614,16.9682,704100.0
2008-09-30 13:45:00,24.35,24.5,24.23,24.28,591000.0,16.9751,17.0797,16.8915,16.9263,591000.0
2008-09-30 13:50:00,24.28,24.72,24.27,24.64,594100.0,16.9263,17.2331,16.9194,17.1773,594100.0
2008-09-30 13:55:00,24.65,25.25,24.63,25.18,1086400.0,17.1843,17.6026,17.1703,17.5538,1086400.0
2008-09-30 14:00:00,25.18,25.36,24.96,25.02,961300.0,17.5538,17.6792,17.4004,17.4422,961300.0
2008-09-30 14:05:00,25.01,25.15,24.4,24.4,685600.0,17.4352,17.5328,17.01,17.01,685600.0
2008-09-30 14:10:00,24.4,24.75,24.26,24.51,499000.0,17.01,17.254,16.9124,17.0867,499000.0
2008-09-30 14:15:00,24.51,24.59,24.43,24.54,410500.0,17.0867,17.1425,17.0309,17.1076,410500.0
2008-09-30 14:20:00,24.53,24.56,24.29,24.4,212000.0,17.1006,17.1215,16.9333,17.01,212000.0
2008-09-30 14:25:00,24.38,24.67,24.34,24.66,454700.0,16.9961,17.1982,16.9682,17.1913,454700.0
2008-09-30 14:30:00,24.66,24.76,24.22,24.35,433600.0,17.1913,17.261,16.8845,16.9751,433600.0
2008-09-30 14:35:00,24.35,24.38,24.03,24.03,304400.0,16.9751,16.9961,16.7521,16.7521,304400.0
2008-09-30 14:40:00,24.04,24.24,23.76,24.19,351000.0,16.759,16.8985,16.5638,16.8636,351000.0
2008-09-30 14:45:00,24.18,24.18,23.98,24.12,193600.0,16.8566,16.8566,16.7172,16.8148,193600.0
2008-09-30 14:50:00,24.13,24.22,23.96,24.06,256800.0,16.8218,16.8845,16.7033,16.773,256800.0
2008-09-30 14:55:00,24.07,24.18,24.01,24.12,160700.0,16.7799,16.8566,16.7381,16.8148,160700.0
2008-09-30 15:00:00,24.11,24.15,23.99,24.08,202700.0,16.8078,16.8357,16.7242,16.7869,202700.0
2008-09-30 15:05:00,24.08,24.2,23.96,24.0,257600.0,16.7869,16.8706,16.7033,16.7311,257600.0
2008-09-30 15:10:00,24.02,24.14,23.68,23.69,268200.0,16.7451,16.8287,16.5081,16.515,268200.0
2008-09-30 15:15:00,23.68,23.87,23.6,23.66,296000.0,16.5081,16.6405,16.4523,16.4941,296000.0
2008-09-30 15:20:00,23.65,24.34,23.6,24.34,924000.0,16.4871,16.9682,16.4523,16.9682,924000.0
2008-09-30 15:25:00,24.34,24.5,23.91,24.15,561200.0,16.9682,17.0797,16.6684,16.8357,561200.0
2008-09-30 15:30:00,24.17,24.53,24.14,24.26,430700.0,16.8497,17.1006,16.8287,16.9124,430700.0
2008-09-30 15:35:00,24.26,24.3,23.93,23.98,578600.0,16.9124,16.9403,16.6823,16.7172,578600.0
2008-09-30 15:40:00,23.98,23.98,23.62,23.85,572000.0,16.7172,16.7172,16.4662,16.6266,572000.0
2008-09-30 15:45:00,23.84,24.07,23.67,23.67,729700.0,16.6196,16.7799,16.5011,16.5011,729700.0
2008-09-30 15:50:00,23.67,23.7,22.74,22.9,1367100.0,16.5011,16.522,15.8528,15.9643,1367100.0
2008-09-30 15:55:00,22.9,23.69,22.5,23.5,2621000.0,15.9643,16.515,15.6854,16.3826,2621000.0
2008-10-01 09:30:00,22.72,23.09,22.15,22.17,781700.0,15.8388,16.0968,15.4415,15.4554,781700.0
2008-10-01 09:35:00,22.17,22.41,21.76,22.01,1120700.0,15.4554,15.6227,15.1696,15.3439,1120700.0
2008-10-01 09:40:00,22.0,22.35,21.94,22.34,584500.0,15.3369,15.5809,15.2951,15.5739,584500.0
2008-10-01 09:45:00,22.29,22.45,22.16,22.23,834100.0,15.5391,15.6506,15.4484,15.4972,834100.0
2008-10-01 09:50:00,22.23,22.5,22.07,22.48,598300.0,15.4972,15.6854,15.3857,15.6715,598300.0
2008-10-01 09:55:00,22.48,23.0,22.34,22.86,856300.0,15.6715,16.034,15.5739,15.9364,856300.0
2008-10-01 10:00:00,22.86,22.87,22.2,22.35,773200.0,15.9364,15.9434,15.4763,15.5809,773200.0
2008-10-01 10:05:00,22.34,22.48,22.09,22.25,594300.0,15.5739,15.6715,15.3996,15.5112,594300.0
2008-10-01 10:10:00,22.26,22.39,22.02,22.18,815600.0,15.5181,15.6088,15.3508,15.4624,815600.0
2008-10-01 10:15:00,22.18,22.34,22.02,22.2,463800.0,15.4624,15.5739,15.3508,15.4763,463800.0
2008-10-01 10:20:00,22.2,22.2,22.0,22.1,508000.0,15.4763,15.4763,15.3369,15.4066,508000.0
2008-10-01 10:25:00,22.1,22.47,22.08,22.41,468100.0,15.4066,15.6645,15.3927,15.6227,468100.0
2008-10-01 10:30:00,22.42,22.43,22.05,22.17,473800.0,15.6297,15.6366,15.3717,15.4554,473800.0
2008-10-01 10:35:00,22.16,22.19,22.02,22.04,491300.0,15.4484,15.4693,15.3508,15.3648,491300.0
2008-10-01 10:40:00,22.04,22.14,22.01,22.09,393300.0,15.3648,15.4345,15.3439,15.3996,393300.0
2008-10-01 10:45:00,22.07,22.09,22.0,22.03,332800.0,15.3857,15.3996,15.3369,15.3578,332800.0
2008-10-01 10:50:00,22.02,22.25,21.99,22.18,558300.0,15.3508,15.5112,15.3299,15.4624,558300.0
2008-10-01 10:55:00,22.17,22.3,22.1,22.3,523000.0,15.4554,15.546,15.4066,15.546,523000.0
2008-10-01 11:00:00,22.29,22.3,22.06,22.09,348900.0,15.5391,15.546,15.3787,15.3996,348900.0
2008-10-01 11:05:00,22.11,22.3,22.09,22.24,354500.0,15.4136,15.546,15.3996,15.5042,354500.0
2008-10-01 11:10:00,22.23,22.34,22.12,22.26,247300.0,15.4972,15.5739,15.4205,15.5181,247300.0
2008-10-01 11:15:00,22.25,22.33,22.03,22.12,497500.0,15.5112,15.5669,15.3578,15.4205,497500.0
2008-10-01 11:20:00,22.12,22.35,22.05,22.19,405000.0,15.4205,15.5809,15.3717,15.4693,405000.0
2008-10-01 11:25:00,22.18,22.37,22.14,22.28,417500.0,15.4624,15.5948,15.4345,15.5321,417500.0
2008-10-01 11:30:00,22.28,22.42,22.22,22.35,331100.0,15.5321,15.6297,15.4903,15.5809,331100.0
2008-10-01 11:35:00,22.35,22.49,22.26,22.49,322800.0,15.5809,15.6785,15.5181,15.6785,322800.0
2008-10-01 11:40:00,22.48,22.55,22.32,22.41,260700.0,15.6715,15.7203,15.56,15.6227,260700.0
2008-10-01 11:45:00,22.4,22.5,22.31,22.44,149600.0,15.6157,15.6854,15.553,15.6436,149600.0
2008-10-01 11:50:00,22.44,22.65,22.36,22.57,363500.0,15.6436,15.79,15.5878,15.7342,363500.0
2008-10-01 11:55:00,22.58,22.73,22.48,22.56,395300.0,15.7412,15.8458,15.6715,15.7273,395300.0
2008-10-01 12:00:00,22.56,22.7,22.37,22.47,313800.0,15.7273,15.8249,15.5948,15.6645,313800.0
2008-10-01 12:05:00,22.47,22.59,22.37,22.41,261200.0,15.6645,15.7482,15.5948,15.6227,261200.0
2008-10-01 12:10:00,22.4,22.58,22.4,22.55,270600.0,15.6157,15.7412,15.6157,15.7203,270600.0
2008-10-01 12:15:00,22.54,23.0,22.52,23.0,745200.0,15.7133,16.034,15.6994,16.034,745200.0
2008-10-01 12:20:00,23.0,23.4,22.97,23.19,989900.0,16.034,16.3129,16.0131,16.1665,989900.0
2008-10-01 12:25:00,23.19,23.27,23.0,23.08,556700.0,16.1665,16.2222,16.034,16.0898,556700.0
2008-10-01 12:30:00,23.09,23.45,23.03,23.28,647400.0,16.0968,16.3477,16.0549,16.2292,647400.0
2008-10-01 12:35:00,23.28,23.42,23.0,23.0,724600.0,16.2292,16.3268,16.034,16.034,724600.0
2008-10-01 12:40:00,23.0,23.2,22.75,22.93,516700.0,16.034,16.1734,15.8597,15.9852,516700.0
2008-10-01 12:45:00,22.94,23.11,22.9,23.09,305100.0,15.9922,16.1107,15.9643,16.0968,305100.0
2008-10-01 12:50:00,23.1,23.35,23.07,23.09,692700.0,16.1037,16.278,16.0828,16.0968,692700.0
2008-10-01 12:55:00,23.09,23.1,22.9,22.9,354000.0,16.0968,16.1037,15.9643,15.9643,354000.0
2008-10-01 13:00:00,22.9,23.0,22.58,22.64,450900.0,15.9643,16.034,15.7412,15.783,450900.0
2008-10-01 13:05:00,22.64,22.82,22.53,22.7,381800.0,15.783,15.9085,15.7064,15.8249,381800.0
2008-10-01 13:10:00,22.7,22.93,22.67,22.83,261100.0,15.8249,15.9852,15.804,15.9155,261100.0
2008-10-01 13:15:00,22.82,23.13,22.75,22.88,300100.0,15.9085,16.1246,15.8597,15.9504,300100.0
2008-10-01 13:20:00,22.86,23.08,22.85,23.03,145600.0,15.9364,16.0898,15.9294,16.0549,145600.0
2008-10-01 13:25:00,23.02,23.26,23.01,23.18,265100.0,16.048,16.2153,16.041,16.1595,265100.0
2008-10-01 13:30:00,23.18,23.24,22.66,22.73,426800.0,16.1595,16.2013,15.797,15.8458,426800.0
2008-10-01 13:35:00,22.72,23.0,22.7,22.9,213200.0,15.8388,16.034,15.8249,15.9643,213200.0
2008-10-01 13:40:00,22.89,23.31,22.86,23.28,373000.0,15.9573,16.2501,15.9364,16.2292,373000.0
2008-10-01 13:45:00,23.09,23.3,22.94,23.06,404100.0,16.0968,16.2432,15.9922,16.0758,404100.0
2008-10-01 13:50:00,23.05,23.25,23.02,23.18,267800.0,16.0689,16.2083,16.048,16.1595,267800.0
2008-10-01 13:55:00,23.17,23.17,22.98,23.0,277100.0,16.1525,16.1525,16.0201,16.034,277100.0
2008-10-01 14:00:00,23.0,23.21,22.9,23.04,269300.0,16.034,16.1804,15.9643,16.0619,269300.0
2008-10-01 14:05:00,23.04,23.21,23.02,23.12,142400.0,16.0619,16.1804,16.048,16.1177,142400.0
2008-10-01 14:10:00,23.11,23.18,23.03,23.11,153400.0,16.1107,16.1595,16.0549,16.1107,153400.0
2008-10-01 14:15:00,23.1,23.43,23.1,23.42,289600.0,16.1037,16.3338,16.1037,16.3268,289600.0
2008-10-01 14:20:00,23.41,23.88,23.4,23.76,678800.0,16.3198,16.6475,16.3129,16.5638,678800.0
2008-10-01 14:25:00,23.76,23.8,23.64,23.71,411000.0,16.5638,16.5917,16.4802,16.529,411000.0
2008-10-01 14:30:00,23.71,23.72,23.46,23.54,370600.0,16.529,16.5359,16.3547,16.4105,370600.0
2008-10-01 14:35:00,23.52,24.17,23.49,24.17,360000.0,16.3965,16.8497,16.3756,16.8497,360000.0
2008-10-01 14:40:00,24.17,24.22,23.79,24.01,363400.0,16.8497,16.8845,16.5847,16.7381,363400.0
2008-10-01 14:45:00,24.0,24.19,23.93,24.12,370900.0,16.7311,16.8636,16.6823,16.8148,370900.0
2008-10-01 14:50:00,24.13,24.17,24.02,24.06,278900.0,16.8218,16.8497,16.7451,16.773,278900.0
2008-10-01 14:55:00,24.04,24.06,23.58,23.71,402500.0,16.759,16.773,16.4383,16.529,402500.0
2008-10-01 15:00:00,23.71,23.75,23.53,23.66,255400.0,16.529,16.5569,16.4035,16.4941,255400.0
2008-10-01 15:05:00,23.65,23.95,23.55,23.84,297600.0,16.4871,16.6963,16.4174,16.6196,297600.0
2008-10-01 15:10:00,23.84,24.06,23.78,24.03,399200.0,16.6196,16.773,16.5778,16.7521,399200.0
2008-10-01 15:15:00,24.03,24.09,23.98,24.09,320300.0,16.7521,16.7939,16.7172,16.7939,320300.0
2008-10-01 15:20:00,24.08,24.3,23.95,24.05,595400.0,16.7869,16.9403,16.6963,16.766,595400.0
2008-10-01 15:25:00,24.08,24.15,24.01,24.03,270600.0,16.7869,16.8357,16.7381,16.7521,270600.0
2008-10-01 15:30:00,24.03,24.5,24.02,24.5,478300.0,16.7521,17.0797,16.7451,17.0797,478300.0
2008-10-01 15:35:00,24.49,24.54,24.2,24.29,467700.0,17.0727,17.1076,16.8706,16.9333,467700.0
2008-10-01 15:40:00,24.29,24.67,24.28,24.55,471400.0,16.9333,17.1982,16.9263,17.1146,471400.0
2008-10-01 15:45:00,24.55,24.6,24.33,24.49,350800.0,17.1146,17.1494,16.9612,17.0727,350800.0
2008-10-01 15:50:00,24.5,24.55,24.36,24.53,402200.0,17.0797,17.1146,16.9821,17.1006,402200.0
2008-10-01 15:55:00,24.53,24.87,24.48,24.73,930800.0,17.1006,17.3376,17.0658,17.2401,930800.0
2008-10-02 09:30:00,23.91,25.11,23.82,25.07,585700.0,16.6684,17.505,16.6057,17.4771,585700.0
2008-10-02 09:35:00,25.11,25.12,24.01,24.07,615100.0,17.505,17.5119,16.7381,16.7799,615100.0
2008-10-02 09:40:00,24.09,24.59,24.04,24.4,386600.0,16.7939,17.1425,16.759,17.01,386600.0
2008-10-02 09:45:00,24.36,24.39,24.0,24.14,448600.0,16.9821,17.003,16.7311,16.8287,448600.0
2008-10-02 09:50:00,24.15,24.49,24.14,24.25,226100.0,16.8357,17.0727,16.8287,16.9054,226100.0
2008-10-02 09:55:00,24.27,24.72,24.2,24.25,261600.0,16.9194,17.2331,16.8706,16.9054,261600.0
2008-10-02 10:00:00,24.22,24.23,23.91,23.93,405200.0,16.8845,16.8915,16.6684,16.6823,405200.0
2008-10-02 10:05:00,23.94,23.96,23.6,23.82,386000.0,16.6893,16.7033,16.4523,16.6057,386000.0
2008-10-02 10:10:00,23.82,23.96,23.6,23.74,532100.0,16.6057,16.7033,16.4523,16.5499,532100.0
2008-10-02 10:15:00,23.75,23.76,23.17,23.25,645400.0,16.5569,16.5638,16.1525,16.2083,645400.0
2008-10-02 10:20:00,23.25,23.68,23.11,23.12,364100.0,16.2083,16.5081,16.1107,16.1177,364100.0
2008-10-02 10:25:00,23.12,23.76,23.1,23.65,263900.0,16.1177,16.5638,16.1037,16.4871,263900.0
2008-10-02 10:30:00,23.66,23.83,23.63,23.72,174500.0,16.4941,16.6126,16.4732,16.5359,174500.0
2008-10-02 10:35:00,23.7,23.78,23.35,23.5,227200.0,16.522,16.5778,16.278,16.3826,227200.0
2008-10-02 10:40:00,23.51,23.6,23.38,23.47,128600.0,16.3896,16.4523,16.2989,16.3617,128600.0
2008-10-02 10:45:00,23.47,23.63,23.31,23.33,194700.0,16.3617,16.4732,16.2501,16.2641,194700.0
2008-10-02 10:50:00,23.34,23.7,23.34,23.6,169400.0,16.271,16.522,16.271,16.4523,169400.0
2008-10-02 10:55:00,23.61,23.8,23.55,23.63,173700.0,16.4593,16.5917,16.4174,16.4732,173700.0
2008-10-02 11:00:00,23.62,23.79,23.5,23.55,153600.0,16.4662,16.5847,16.3826,16.4174,153600.0
2008-10-02 11:05:00,23.54,23.54,23.29,23.39,195500.0,16.4105,16.4105,16.2362,16.3059,195500.0
2008-10-02 11:10:00,23.36,23.55,23.3,23.35,168800.0,16.285,16.4174,16.2432,16.278,168800.0
2008-10-02 11:15:00,23.33,23.44,23.17,23.39,169300.0,16.2641,16.3408,16.1525,16.3059,169300.0
2008-10-02 11:20:00,23.37,23.65,23.35,23.61,199900.0,16.292,16.4871,16.278,16.4593,199900.0
2008-10-02 11:25:00,23.6,23.73,23.52,23.58,251000.0,16.4523,16.5429,16.3965,16.4383,251000.0
2008-10-02 11:30:00,23.56,23.65,23.49,23.49,182600.0,16.4244,16.4871,16.3756,16.3756,182600.0
2008-10-02 11:35:00,23.5,23.67,23.49,23.64,96400.0,16.3826,16.5011,16.3756,16.4802,96400.0
2008-10-02 11:40:00,23.64,23.83,23.59,23.83,214800.0,16.4802,16.6126,16.4453,16.6126,214800.0
2008-10-02 11:45:00,23.81,23.83,23.65,23.68,121100.0,16.5987,16.6126,16.4871,16.5081,121100.0
2008-10-02 11:50:00,23.66,23.75,23.5,23.52,114800.0,16.4941,16.5569,16.3826,16.3965,114800.0
2008-10-02 11:55:00,23.53,23.8,23.53,23.73,140500.0,16.4035,16.5917,16.4035,16.5429,140500.0
2008-10-02 12:00:00,23.71,24.1,23.67,23.84,195900.0,16.529,16.8009,16.5011,16.6196,195900.0
2008-10-02 12:05:00,23.82,23.88,23.76,23.81,87800.0,16.6057,16.6475,16.5638,16.5987,87800.0
2008-10-02 12:10:00,23.81,23.82,23.56,23.64,103500.0,16.5987,16.6057,16.4244,16.4802,103500.0
2008-10-02 12:15:00,23.65,24.0,23.63,23.87,100900.0,16.4871,16.7311,16.4732,16.6405,100900.0
2008-10-02 12:20:00,23.85,23.85,23.75,23.8,64300.0,16.6266,16.6266,16.5569,16.5917,64300.0
2008-10-02 12:25:00,23.82,23.95,23.7,23.78,129300.0,16.6057,16.6963,16.522,16.5778,129300.0
2008-10-02 12:30:00,23.75,23.88,23.72,23.86,43300.0,16.5569,16.6475,16.5359,16.6335,43300.0
2008-10-02 12:35:00,23.87,24.08,23.77,24.07,141800.0,16.6405,16.7869,16.5708,16.7799,141800.0
2008-10-02 12:40:00,24.07,24.2,24.07,24.2,94400.0,16.7799,16.8706,16.7799,16.8706,94400.0
2008-10-02 12:45:00,24.21,24.22,23.96,24.03,96000.0,16.8775,16.8845,16.7033,16.7521,96000.0
2008-10-02 12:50:00,24.03,24.26,24.01,24.22,146900.0,16.7521,16.9124,16.7381,16.8845,146900.0
2008-10-02 12:55:00,24.22,24.3,24.2,24.22,82300.0,16.8845,16.9403,16.8706,16.8845,82300.0
2008-10-02 13:00:00,24.22,24.23,24.08,24.17,109400.0,16.8845,16.8915,16.7869,16.8497,109400.0
2008-10-02 13:05:00,24.17,24.2,24.07,24.09,125900.0,16.8497,16.8706,16.7799,16.7939,125900.0
2008-10-02 13:10:00,24.13,24.2,24.03,24.18,129100.0,16.8218,16.8706,16.7521,16.8566,129100.0
2008-10-02 13:15:00,24.16,24.22,24.13,24.19,148800.0,16.8427,16.8845,16.8218,16.8636,148800.0
2008-10-02 13:20:00,24.16,24.35,24.15,24.17,135200.0,16.8427,16.9751,16.8357,16.8497,135200.0
2008-10-02 13:25:00,24.17,24.47,24.17,24.43,118000.0,16.8497,17.0588,16.8497,17.0309,118000.0
2008-10-02 13:30:00,24.44,24.56,24.26,24.34,181100.0,17.0379,17.1215,16.9124,16.9682,181100.0
2008-10-02 13:35:00,24.33,24.35,24.02,24.11,169000.0,16.9612,16.9751,16.7451,16.8078,169000.0
2008-10-02 13:40:00,24.1,24.25,23.8,24.24,231700.0,16.8009,16.9054,16.5917,16.8985,231700.0
2008-10-02 13:45:00,24.24,24.3,23.9,23.92,234400.0,16.8985,16.9403,16.6614,16.6754,234400.0
2008-10-02 13:50:00,23.91,24.04,23.5,23.75,271900.0,16.6684,16.759,16.3826,16.5569,271900.0
2008-10-02 13:55:00,23.72,24.08,23.7,24.07,195700.0,16.5359,16.7869,16.522,16.7799,195700.0
2008-10-02 14:00:00,24.06,24.14,23.82,23.82,108700.0,16.773,16.8287,16.6057,16.6057,108700.0
2008-10-02 14:05:00,23.82,23.92,23.65,23.83,190800.0,16.6057,16.6754,16.4871,16.6126,190800.0
2008-10-02 14:10:00,23.82,24.16,23.78,23.92,135200.0,16.6057,16.8427,16.5778,16.6754,135200.0
2008-10-02 14:15:00,23.93,24.04,23.85,23.86,99900.0,16.6823,16.759,16.6266,16.6335,99900.0
2008-10-02 14:20:00,23.87,23.87,23.68,23.69,149700.0,16.6405,16.6405,16.5081,16.515,149700.0
2008-10-02 14:25:00,23.67,23.77,23.6,23.66,110700.0,16.5011,16.5708,16.4523,16.4941,110700.0
2008-10-02 14:30:00,23.65,23.75,23.45,23.51,332300.0,16.4871,16.5569,16.3477,16.3896,332300.0
2008-10-02 14:35:00,23.5,23.55,23.26,23.52,238400.0,16.3826,16.4174,16.2153,16.3965,238400.0
2008-10-02 14:40:00,23.53,23.65,23.38,23.49,133500.0,16.4035,16.4871,16.2989,16.3756,133500.0
2008-10-02 14:45:00,23.44,23.56,23.41,23.47,140400.0,16.3408,16.4244,16.3198,16.3617,140400.0
2008-10-02 14:50:00,23.48,23.58,23.26,23.31,99500.0,16.3686,16.4383,16.2153,16.2501,99500.0
2008-10-02 14:55:00,23.32,24.06,23.32,23.87,243000.0,16.2571,16.773,16.2571,16.6405,243000.0
2008-10-02 15:00:00,23.86,24.0,23.84,23.95,118500.0,16.6335,16.7311,16.6196,16.6963,118500.0
2008-10-02 15:05:00,23.97,24.04,23.91,23.99,144600.0,16.7102,16.759,16.6684,16.7242,144600.0
2008-10-02 15:10:00,23.99,24.25,23.95,23.95,150500.0,16.7242,16.9054,16.6963,16.6963,150500.0
2008-10-02 15:15:00,23.95,23.96,23.56,23.67,235700.0,16.6963,16.7033,16.4244,16.5011,235700.0
2008-10-02 15:20:00,23.67,23.95,23.62,23.93,144300.0,16.5011,16.6963,16.4662,16.6823,144300.0
2008-10-02 15:25:00,23.93,23.94,23.57,23.71,207500.0,16.6823,16.6893,16.4314,16.529,207500.0
2008-10-02 15:30:00,23.71,23.83,23.61,23.69,247800.0,16.529,16.6126,16.4593,16.515,247800.0
2008-10-02 15:35:00,23.69,23.72,23.41,23.49,281600.0,16.515,16.5359,16.3198,16.3756,281600.0
2008-10-02 15:40:00,23.48,23.68,23.32,23.38,388700.0,16.3686,16.5081,16.2571,16.2989,388700.0
2008-10-02 15:45:00,23.38,23.47,23.31,23.42,236800.0,16.2989,16.3617,16.2501,16.3268,236800.0
2008-10-02 15:50:00,23.42,23.65,23.37,23.5,434300.0,16.3268,16.4871,16.292,16.3826,434300.0
2008-10-02 15:55:00,23.5,23.6,23.17,23.25,613900.0,16.3826,16.4523,16.1525,16.2083,613900.0
2008-10-03 09:30:00,24.4,24.75,24.27,24.65,565400.0,17.01,17.254,16.9194,17.1843,565400.0
2008-10-03 09:35:00,24.65,24.77,24.54,24.65,441400.0,17.1843,17.2679,17.1076,17.1843,441400.0
2008-10-03 09:40:00,24.65,24.65,24.47,24.65,388000.0,17.1843,17.1843,17.0588,17.1843,388000.0
2008-10-03 09:45:00,24.64,24.99,24.57,24.69,644400.0,17.1773,17.4213,17.1285,17.2122,644400.0
2008-10-03 09:50:00,24.7,25.35,24.69,25.29,639100.0,17.2191,17.6723,17.2122,17.6304,639100.0
2008-10-03 09:55:00,25.31,25.75,25.14,25.14,776700.0,17.6444,17.9511,17.5259,17.5259,776700.0
2008-10-03 10:00:00,25.14,25.49,25.04,25.33,378600.0,17.5259,17.7699,17.4562,17.6583,378600.0
2008-10-03 10:05:00,25.3,25.34,25.0,25.1,1355500.0,17.6374,17.6653,17.4283,17.498,1355500.0
2008-10-03 10:10:00,25.11,25.23,25.05,25.15,454000.0,17.505,17.5886,17.4631,17.5328,454000.0
2008-10-03 10:15:00,25.17,25.34,25.15,25.28,452200.0,17.5468,17.6653,17.5328,17.6235,452200.0
2008-10-03 10:20:00,25.28,25.4,25.21,25.29,444000.0,17.6235,17.7071,17.5747,17.6304,444000.0
2008-10-03 10:25:00,25.3,25.73,25.09,25.7,544100.0,17.6374,17.9372,17.491,17.9163,544100.0
2008-10-03 10:30:00,25.69,25.75,25.51,25.73,351300.0,17.9093,17.9511,17.7838,17.9372,351300.0
2008-10-03 10:35:00,25.73,25.83,25.55,25.72,455600.0,17.9372,18.0069,17.8117,17.9302,455600.0
2008-10-03 10:40:00,25.72,25.77,25.44,25.6,296900.0,17.9302,17.9651,17.735,17.8466,296900.0
2008-10-03 10:45:00,25.59,25.7,25.54,25.61,285500.0,17.8396,17.9163,17.8047,17.8535,285500.0
2008-10-03 10:50:00,25.61,25.99,25.56,25.89,351100.0,17.8535,18.1184,17.8187,18.0487,351100.0
2008-10-03 10:55:00,25.9,26.68,25.79,26.54,857400.0,18.0557,18.5995,17.979,18.5019,857400.0
2008-10-03 11:00:00,26.55,26.73,26.04,26.11,601400.0,18.5088,18.6343,18.1533,18.2021,601400.0
2008-10-03 11:05:00,26.11,26.23,25.69,25.87,506900.0,18.2021,18.2857,17.9093,18.0348,506900.0
2008-10-03 11:10:00,25.87,25.91,25.73,25.8,205300.0,18.0348,18.0627,17.9372,17.986,205300.0
2008-10-03 11:15:00,25.81,25.92,25.5,25.54,357300.0,17.993,18.0696,17.7768,17.8047,357300.0
2008-10-03 11:20:00,25.54,26.05,25.52,25.87,302100.0,17.8047,18.1603,17.7908,18.0348,302100.0
2008-10-03 11:25:00,25.84,25.88,25.72,25.77,142600.0,18.0139,18.0418,17.9302,17.9651,142600.0
2008-10-03 11:30:00,25.77,25.83,25.65,25.82,215500.0,17.9651,18.0069,17.8814,17.9999,215500.0
2008-10-03 11:35:00,25.82,26.25,25.79,26.25,304400.0,17.9999,18.2997,17.979,18.2997,304400.0
2008-10-03 11:40:00,26.25,26.36,26.0,26.09,170000.0,18.2997,18.3764,18.1254,18.1881,170000.0
2008-10-03 11:45:00,26.08,26.09,25.85,25.94,112700.0,18.1812,18.1881,18.0208,18.0836,112700.0
2008-10-03 11:50:00,25.94,25.95,25.61,25.64,207300.0,18.0836,18.0905,17.8535,17.8744,207300.0
2008-10-03 11:55:00,25.64,25.64,25.35,25.37,263900.0,17.8744,17.8744,17.6723,17.6862,263900.0
2008-10-03 12:00:00,25.36,25.5,25.36,25.49,210300.0,17.6792,17.7768,17.6792,17.7699,210300.0
2008-10-03 12:05:00,25.48,25.5,25.27,25.3,197300.0,17.7629,17.7768,17.6165,17.6374,197300.0
2008-10-03 12:10:00,25.29,25.31,25.1,25.14,310000.0,17.6304,17.6444,17.498,17.5259,310000.0
2008-10-03 12:15:00,25.13,25.16,24.97,25.01,380000.0,17.5189,17.5398,17.4074,17.4352,380000.0
2008-10-03 12:20:00,25.01,25.11,24.89,25.04,166900.0,17.4352,17.505,17.3516,17.4562,166900.0
2008-10-03 12:25:00,25.06,25.45,25.05,25.4,152700.0,17.4701,17.742,17.4631,17.7071,152700.0
2008-10-03 12:30:00,25.4,25.48,25.26,25.4,212600.0,17.7071,17.7629,17.6095,17.7071,212600.0
2008-10-03 12:35:00,25.4,25.75,25.28,25.67,201100.0,17.7071,17.9511,17.6235,17.8954,201100.0
2008-10-03 12:40:00,25.68,25.99,25.65,25.92,175800.0,17.9023,18.1184,17.8814,18.0696,175800.0
2008-10-03 12:45:00,25.9,26.0,25.7,25.72,138200.0,18.0557,18.1254,17.9163,17.9302,138200.0
2008-10-03 12:50:00,25.73,25.94,25.65,25.9,152600.0,17.9372,18.0836,17.8814,18.0557,152600.0
2008-10-03 12:55:00,25.89,25.94,25.65,25.79,311700.0,18.0487,18.0836,17.8814,17.979,311700.0
2008-10-03 13:00:00,25.79,25.83,25.65,25.72,121300.0,17.979,18.0069,17.8814,17.9302,121300.0
2008-10-03 13:05:00,25.72,26.43,25.71,26.4,430100.0,17.9302,18.4252,17.9232,18.4043,430100.0
2008-10-03 13:10:00,26.41,26.5,25.42,25.71,612200.0,18.4112,18.474,17.7211,17.9232,612200.0
2008-10-03 13:15:00,25.71,26.26,25.62,25.81,249500.0,17.9232,18.3067,17.8605,17.993,249500.0
2008-10-03 13:20:00,25.82,26.39,25.25,25.53,587100.0,17.9999,18.3973,17.6026,17.7978,587100.0
2008-10-03 13:25:00,25.55,25.95,25.02,25.4,541500.0,17.8117,18.0905,17.4422,17.7071,541500.0
2008-10-03 13:30:00,25.4,25.4,24.46,24.55,581000.0,17.7071,17.7071,17.0518,17.1146,581000.0
2008-10-03 13:35:00,24.47,25.18,24.42,25.0,591400.0,17.0588,17.5538,17.0239,17.4283,591400.0
2008-10-03 13:40:00,25.0,25.12,24.56,24.6,378700.0,17.4283,17.5119,17.1215,17.1494,378700.0
2008-10-03 13:45:00,24.62,25.18,24.57,24.98,391300.0,17.1634,17.5538,17.1285,17.4143,391300.0
2008-10-03 13:50:00,25.0,25.37,24.92,24.92,364100.0,17.4283,17.6862,17.3725,17.3725,364100.0
2008-10-03 13:55:00,24.92,25.4,24.86,25.15,222100.0,17.3725,17.7071,17.3307,17.5328,222100.0
2008-10-03 14:00:00,25.15,25.2,24.7,25.01,174000.0,17.5328,17.5677,17.2191,17.4352,174000.0
2008-10-03 14:05:00,24.99,25.3,24.9,25.0,270600.0,17.4213,17.6374,17.3586,17.4283,270600.0
2008-10-03 14:10:00,24.98,25.11,24.87,25.08,280900.0,17.4143,17.505,17.3376,17.484,280900.0
2008-10-03 14:15:00,25.08,25.1,24.71,24.92,164200.0,17.484,17.498,17.2261,17.3725,164200.0
2008-10-03 14:20:00,24.92,24.99,24.64,24.74,102000.0,17.3725,17.4213,17.1773,17.247,102000.0
2008-10-03 14:25:00,24.75,24.8,23.37,23.78,443100.0,17.254,17.2888,16.292,16.5778,443100.0
2008-10-03 14:30:00,23.78,24.12,22.51,23.5,607300.0,16.5778,16.8148,15.6924,16.3826,607300.0
2008-10-03 14:35:00,23.5,24.0,22.64,23.64,375500.0,16.3826,16.7311,15.783,16.4802,375500.0
2008-10-03 14:40:00,23.62,23.79,23.1,23.43,296200.0,16.4662,16.5847,16.1037,16.3338,296200.0
2008-10-03 14:45:00,23.48,23.73,22.95,23.56,265700.0,16.3686,16.5429,15.9992,16.4244,265700.0
2008-10-03 14:50:00,23.52,23.9,23.5,23.87,179200.0,16.3965,16.6614,16.3826,16.6405,179200.0
2008-10-03 14:55:00,23.86,24.0,23.67,23.89,301300.0,16.6335,16.7311,16.5011,16.6545,301300.0
2008-10-03 15:00:00,23.89,23.99,23.28,23.71,334800.0,16.6545,16.7242,16.2292,16.529,334800.0
2008-10-03 15:05:00,23.7,23.95,23.68,23.87,241200.0,16.522,16.6963,16.5081,16.6405,241200.0
2008-10-03 15:10:00,23.88,24.15,23.75,24.15,191400.0,16.6475,16.8357,16.5569,16.8357,191400.0
2008-10-03 15:15:00,24.12,24.34,23.92,23.95,258000.0,16.8148,16.9682,16.6754,16.6963,258000.0
2008-10-03 15:20:00,23.95,24.29,23.94,24.18,400100.0,16.6963,16.9333,16.6893,16.8566,400100.0
2008-10-03 15:25:00,24.18,24.45,24.02,24.37,355900.0,16.8566,17.0449,16.7451,16.9891,355900.0
2008-10-03 15:30:00,24.39,24.91,24.37,24.7,453000.0,17.003,17.3655,16.9891,17.2191,453000.0
2008-10-03 15:35:00,24.73,24.74,24.03,24.25,405100.0,17.2401,17.247,16.7521,16.9054,405100.0
2008-10-03 15:40:00,24.22,24.27,23.58,23.64,641100.0,16.8845,16.9194,16.4383,16.4802,641100.0
2008-10-03 15:45:00,23.66,24.1,23.66,23.98,426200.0,16.4941,16.8009,16.4941,16.7172,426200.0
2008-10-03 15:50:00,23.98,24.61,23.94,24.5,472100.0,16.7172,17.1564,16.6893,17.0797,472100.0
2008-10-03 15:55:00,24.49,24.51,23.72,23.82,929700.0,17.0727,17.0867,16.5359,16.6057,929700.0
2008-10-06 09:30:00,22.5,22.5,21.9,22.48,631800.0,15.6854,15.6854,15.2672,15.6715,631800.0
2008-10-06 09:35:00,22.5,22.7,22.04,22.52,464600.0,15.6854,15.8249,15.3648,15.6994,464600.0
2008-10-06 09:40:00,22.51,22.62,22.04,22.07,321800.0,15.6924,15.7691,15.3648,15.3857,321800.0
2008-10-06 09:45:00,22.05,22.35,21.57,21.63,430100.0,15.3717,15.5809,15.0371,15.0789,430100.0
2008-10-06 09:50:00,21.63,22.05,21.1,21.15,488800.0,15.0789,15.3717,14.7095,14.7443,488800.0
2008-10-06 09:55:00,21.16,21.23,21.0,21.11,521700.0,14.7513,14.8001,14.6398,14.7164,521700.0
2008-10-06 10:00:00,21.11,21.16,20.51,20.51,676800.0,14.7164,14.7513,14.2982,14.2982,676800.0
2008-10-06 10:05:00,20.53,21.56,20.5,21.23,473800.0,14.3121,15.0301,14.2912,14.8001,473800.0
2008-10-06 10:10:00,21.23,21.56,20.61,20.97,551800.0,14.8001,15.0301,14.3679,14.6188,551800.0
2008-10-06 10:15:00,20.97,21.34,20.69,20.93,347400.0,14.6188,14.8768,14.4236,14.591,347400.0
2008-10-06 10:20:00,20.94,21.37,20.84,20.91,229200.0,14.5979,14.8977,14.5282,14.577,229200.0
2008-10-06 10:25:00,20.91,21.14,20.36,20.74,503600.0,14.577,14.7373,14.1936,14.4585,503600.0
2008-10-06 10:30:00,20.73,20.96,20.5,20.86,221200.0,14.4515,14.6119,14.2912,14.5422,221200.0
2008-10-06 10:35:00,20.83,20.87,20.3,20.3,275800.0,14.5212,14.5491,14.1518,14.1518,275800.0
2008-10-06 10:40:00,20.3,20.58,20.17,20.32,312100.0,14.1518,14.347,14.0611,14.1657,312100.0
2008-10-06 10:45:00,20.3,20.84,20.29,20.39,350700.0,14.1518,14.5282,14.1448,14.2145,350700.0
2008-10-06 10:50:00,20.38,20.59,20.17,20.51,291200.0,14.2075,14.3539,14.0611,14.2982,291200.0
2008-10-06 10:55:00,20.5,20.97,20.37,20.81,390000.0,14.2912,14.6188,14.2006,14.5073,390000.0
2008-10-06 11:00:00,20.8,21.34,20.79,21.33,468400.0,14.5003,14.8768,14.4934,14.8698,468400.0
2008-10-06 11:05:00,21.33,21.43,20.91,21.21,483400.0,14.8698,14.9395,14.577,14.7861,483400.0
2008-10-06 11:10:00,21.22,21.5,21.06,21.06,440900.0,14.7931,14.9883,14.6816,14.6816,440900.0
2008-10-06 11:15:00,21.09,21.25,20.95,21.25,274900.0,14.7025,14.814,14.6049,14.814,274900.0
2008-10-06 11:20:00,21.25,21.59,21.0,21.39,395200.0,14.814,15.0511,14.6398,14.9116,395200.0
2008-10-06 11:25:00,21.38,21.62,21.22,21.37,291600.0,14.9047,15.072,14.7931,14.8977,291600.0
2008-10-06 11:30:00,21.35,21.41,21.1,21.33,189900.0,14.8837,14.9256,14.7095,14.8698,189900.0
2008-10-06 11:35:00,21.29,21.34,21.0,21.15,254100.0,14.8419,14.8768,14.6398,14.7443,254100.0
2008-10-06 11:40:00,21.12,21.31,21.12,21.23,188600.0,14.7234,14.8559,14.7234,14.8001,188600.0
2008-10-06 11:45:00,21.22,21.36,21.2,21.27,182600.0,14.7931,14.8907,14.7792,14.828,182600.0
2008-10-06 11:50:00,21.27,21.38,21.2,21.27,222200.0,14.828,14.9047,14.7792,14.828,222200.0
2008-10-06 11:55:00,21.28,21.52,21.25,21.44,206600.0,14.8349,15.0023,14.814,14.9465,206600.0
2008-10-06 12:00:00,21.44,21.56,21.35,21.43,230900.0,14.9465,15.0301,14.8837,14.9395,230900.0
2008-10-06 12:05:00,21.42,21.58,21.36,21.38,159700.0,14.9325,15.0441,14.8907,14.9047,159700.0
2008-10-06 12:10:00,21.38,21.78,21.35,21.75,197900.0,14.9047,15.1835,14.8837,15.1626,197900.0
2008-10-06 12:15:00,21.76,21.8,21.4,21.62,113700.0,15.1696,15.1975,14.9186,15.072,113700.0
2008-10-06 12:20:00,21.62,21.78,21.61,21.78,163400.0,15.072,15.1835,15.065,15.1835,163400.0
2008-10-06 12:25:00,21.76,21.84,21.64,21.66,268500.0,15.1696,15.2253,15.0859,15.0999,268500.0
2008-10-06 12:30:00,21.65,21.73,21.57,21.68,181900.0,15.0929,15.1487,15.0371,15.1138,181900.0
2008-10-06 12:35:00,21.68,21.72,21.03,21.04,219900.0,15.1138,15.1417,14.6607,14.6676,219900.0
2008-10-06 12:40:00,21.03,21.28,21.01,21.24,170500.0,14.6607,14.8349,14.6467,14.8071,170500.0
2008-10-06 12:45:00,21.24,21.48,21.19,21.47,178500.0,14.8071,14.9744,14.7722,14.9674,178500.0
2008-10-06 12:50:00,21.47,21.52,21.42,21.52,139800.0,14.9674,15.0023,14.9325,15.0023,139800.0
2008-10-06 12:55:00,21.5,21.56,21.47,21.52,156600.0,14.9883,15.0301,14.9674,15.0023,156600.0
2008-10-06 13:00:00,21.5,21.6,21.28,21.45,199500.0,14.9883,15.058,14.8349,14.9535,199500.0
2008-10-06 13:05:00,21.47,21.54,21.23,21.27,140200.0,14.9674,15.0162,14.8001,14.828,140200.0
2008-10-06 13:10:00,21.27,21.39,21.18,21.38,123600.0,14.828,14.9116,14.7652,14.9047,123600.0
2008-10-06 13:15:00,21.37,21.45,21.31,21.4,136600.0,14.8977,14.9535,14.8559,14.9186,136600.0
2008-10-06 13:20:00,21.39,21.5,21.34,21.35,245200.0,14.9116,14.9883,14.8768,14.8837,245200.0
2008-10-06 13:25:00,21.35,21.4,21.11,21.27,158600.0,14.8837,14.9186,14.7164,14.828,158600.0
2008-10-06 13:30:00,21.26,21.32,21.14,21.22,165700.0,14.821,14.8628,14.7373,14.7931,165700.0
2008-10-06 13:35:00,21.24,21.27,21.18,21.23,123800.0,14.8071,14.828,14.7652,14.8001,123800.0
2008-10-06 13:40:00,21.23,21.4,21.17,21.29,172100.0,14.8001,14.9186,14.7583,14.8419,172100.0
2008-10-06 13:45:00,21.28,21.34,21.02,21.07,220300.0,14.8349,14.8768,14.6537,14.6886,220300.0
2008-10-06 13:50:00,21.07,21.55,21.06,21.37,348200.0,14.6886,15.0232,14.6816,14.8977,348200.0
2008-10-06 13:55:00,21.36,21.44,21.2,21.34,116100.0,14.8907,14.9465,14.7792,14.8768,116100.0
2008-10-06 14:00:00,21.32,21.34,21.3,21.31,193000.0,14.8628,14.8768,14.8489,14.8559,193000.0
2008-10-06 14:05:00,21.3,21.5,21.3,21.45,226400.0,14.8489,14.9883,14.8489,14.9535,226400.0
2008-10-06 14:10:00,21.47,21.7,21.42,21.68,275700.0,14.9674,15.1277,14.9325,15.1138,275700.0
2008-10-06 14:15:00,21.68,21.86,21.22,21.24,364100.0,15.1138,15.2393,14.7931,14.8071,364100.0
2008-10-06 14:20:00,21.21,21.47,21.08,21.24,346300.0,14.7861,14.9674,14.6955,14.8071,346300.0
2008-10-06 14:25:00,21.25,21.88,21.15,21.63,334000.0,14.814,15.2532,14.7443,15.0789,334000.0
2008-10-06 14:30:00,21.63,21.89,21.46,21.7,352800.0,15.0789,15.2602,14.9604,15.1277,352800.0
2008-10-06 14:35:00,21.7,21.75,21.5,21.53,292300.0,15.1277,15.1626,14.9883,15.0092,292300.0
2008-10-06 14:40:00,21.55,21.57,21.35,21.42,399200.0,15.0232,15.0371,14.8837,14.9325,399200.0
2008-10-06 14:45:00,21.42,21.55,21.23,21.48,210200.0,14.9325,15.0232,14.8001,14.9744,210200.0
2008-10-06 14:50:00,21.38,21.62,21.36,21.6,261500.0,14.9047,15.072,14.8907,15.058,261500.0
2008-10-06 14:55:00,21.61,22.2,21.61,22.1,408300.0,15.065,15.4763,15.065,15.4066,408300.0
2008-10-06 15:00:00,22.1,22.6,21.97,22.41,512900.0,15.4066,15.7552,15.316,15.6227,512900.0
2008-10-06 15:05:00,22.41,22.5,22.09,22.25,282500.0,15.6227,15.6854,15.3996,15.5112,282500.0
2008-10-06 15:10:00,22.24,22.42,22.04,22.4,368700.0,15.5042,15.6297,15.3648,15.6157,368700.0
2008-10-06 15:15:00,22.43,22.75,22.05,22.75,490800.0,15.6366,15.8597,15.3717,15.8597,490800.0
2008-10-06 15:20:00,22.75,22.77,22.21,22.21,390700.0,15.8597,15.8737,15.4833,15.4833,390700.0
2008-10-06 15:25:00,22.21,22.91,22.19,22.63,530300.0,15.4833,15.9713,15.4693,15.7761,530300.0
2008-10-06 15:30:00,22.63,22.77,22.57,22.62,383700.0,15.7761,15.8737,15.7342,15.7691,383700.0
2008-10-06 15:35:00,22.62,22.98,22.45,22.72,515300.0,15.7691,16.0201,15.6506,15.8388,515300.0
2008-10-06 15:40:00,22.71,23.58,22.59,23.06,642500.0,15.8318,16.4383,15.7482,16.0758,642500.0
2008-10-06 15:45:00,23.07,24.2,23.05,24.01,785500.0,16.0828,16.8706,16.0689,16.7381,785500.0
2008-10-06 15:50:00,24.01,24.15,23.03,24.14,830800.0,16.7381,16.8357,16.0549,16.8287,830800.0
2008-10-06 15:55:00,24.12,24.4,23.75,24.15,812300.0,16.8148,17.01,16.5569,16.8357,812300.0
2008-10-07 09:30:00,24.28,24.28,23.25,23.4,735600.0,16.9263,16.9263,16.2083,16.3129,735600.0
2008-10-07 09:35:00,23.4,23.41,22.61,22.94,533300.0,16.3129,16.3198,15.7621,15.9922,533300.0
2008-10-07 09:40:00,22.93,23.52,22.51,22.69,481000.0,15.9852,16.3965,15.6924,15.8179,481000.0
2008-10-07 09:45:00,22.68,22.88,22.5,22.63,458000.0,15.8109,15.9504,15.6854,15.7761,458000.0
2008-10-07 09:50:00,22.63,22.7,21.59,21.82,724300.0,15.7761,15.8249,15.0511,15.2114,724300.0
2008-10-07 09:55:00,21.82,21.9,21.08,21.51,589400.0,15.2114,15.2672,14.6955,14.9953,589400.0
2008-10-07 10:00:00,21.52,21.65,20.88,21.19,534800.0,15.0023,15.0929,14.5561,14.7722,534800.0
2008-10-07 10:05:00,21.18,21.54,20.95,21.48,552800.0,14.7652,15.0162,14.6049,14.9744,552800.0
2008-10-07 10:10:00,21.46,21.78,21.17,21.75,328200.0,14.9604,15.1835,14.7583,15.1626,328200.0
2008-10-07 10:15:00,21.74,21.8,21.43,21.59,340100.0,15.1556,15.1975,14.9395,15.0511,340100.0
2008-10-07 10:20:00,21.57,21.67,21.3,21.39,384800.0,15.0371,15.1068,14.8489,14.9116,384800.0
2008-10-07 10:25:00,21.41,21.98,21.39,21.65,350600.0,14.9256,15.3229,14.9116,15.0929,350600.0
2008-10-07 10:30:00,21.64,21.97,21.5,21.69,298900.0,15.0859,15.316,14.9883,15.1208,298900.0
2008-10-07 10:35:00,21.67,21.67,21.34,21.58,219300.0,15.1068,15.1068,14.8768,15.0441,219300.0
2008-10-07 10:40:00,21.58,21.74,21.37,21.42,209000.0,15.0441,15.1556,14.8977,14.9325,209000.0
2008-10-07 10:45:00,21.43,21.58,21.38,21.42,139900.0,14.9395,15.0441,14.9047,14.9325,139900.0
2008-10-07 10:50:00,21.41,21.49,21.35,21.47,141200.0,14.9256,14.9813,14.8837,14.9674,141200.0
2008-10-07 10:55:00,21.48,21.48,20.86,21.09,578700.0,14.9744,14.9744,14.5422,14.7025,578700.0
2008-10-07 11:00:00,21.08,21.48,21.01,21.34,253200.0,14.6955,14.9744,14.6467,14.8768,253200.0
2008-10-07 11:05:00,21.36,21.45,21.25,21.42,245500.0,14.8907,14.9535,14.814,14.9325,245500.0
2008-10-07 11:10:00,21.43,21.47,21.29,21.31,227700.0,14.9395,14.9674,14.8419,14.8559,227700.0
2008-10-07 11:15:00,21.3,21.39,21.25,21.35,294100.0,14.8489,14.9116,14.814,14.8837,294100.0
2008-10-07 11:20:00,21.35,21.42,21.16,21.29,253700.0,14.8837,14.9325,14.7513,14.8419,253700.0
2008-10-07 11:25:00,21.3,21.44,21.2,21.2,191300.0,14.8489,14.9465,14.7792,14.7792,191300.0
2008-10-07 11:30:00,21.21,21.43,21.1,21.15,162800.0,14.7861,14.9395,14.7095,14.7443,162800.0
2008-10-07 11:35:00,21.15,21.28,21.12,21.24,171800.0,14.7443,14.8349,14.7234,14.8071,171800.0
2008-10-07 11:40:00,21.24,21.3,21.12,21.25,103100.0,14.8071,14.8489,14.7234,14.814,103100.0
2008-10-07 11:45:00,21.25,21.6,21.14,21.51,252200.0,14.814,15.058,14.7373,14.9953,252200.0
2008-10-07 11:50:00,21.5,21.5,21.25,21.34,136300.0,14.9883,14.9883,14.814,14.8768,136300.0
2008-10-07 11:55:00,21.33,21.34,20.68,20.73,483500.0,14.8698,14.8768,14.4167,14.4515,483500.0
2008-10-07 12:00:00,20.72,20.81,20.52,20.57,399900.0,14.4446,14.5073,14.3051,14.34,399900.0
2008-10-07 12:05:00,20.56,20.62,20.22,20.41,542700.0,14.333,14.3748,14.096,14.2284,542700.0
2008-10-07 12:10:00,20.41,20.54,20.24,20.45,374100.0,14.2284,14.3191,14.1099,14.2563,374100.0
2008-10-07 12:15:00,20.45,20.6,20.36,20.55,169900.0,14.2563,14.3609,14.1936,14.326,169900.0
2008-10-07 12:20:00,20.57,20.74,20.45,20.47,192900.0,14.34,14.4585,14.2563,14.2703,192900.0
2008-10-07 12:25:00,20.47,20.5,19.92,19.97,428200.0,14.2703,14.2912,13.8868,13.9217,428200.0
2008-10-07 12:30:00,19.97,20.25,19.95,20.16,248700.0,13.9217,14.1169,13.9078,14.0542,248700.0
2008-10-07 12:35:00,20.18,20.19,19.2,19.49,456100.0,14.0681,14.0751,13.3849,13.5871,456100.0
2008-10-07 12:40:00,19.46,19.94,19.26,19.83,365600.0,13.5662,13.9008,13.4267,13.8241,365600.0
2008-10-07 12:45:00,19.83,20.07,19.69,19.95,376300.0,13.8241,13.9914,13.7265,13.9078,376300.0
2008-10-07 12:50:00,19.93,20.0,19.56,19.59,445500.0,13.8938,13.9426,13.6359,13.6568,445500.0
2008-10-07 12:55:00,19.6,19.7,19.31,19.34,448500.0,13.6638,13.7335,13.4616,13.4825,448500.0
2008-10-07 13:00:00,19.35,19.6,19.34,19.42,400300.0,13.4895,13.6638,13.4825,13.5383,400300.0
2008-10-07 13:05:00,19.41,19.79,19.38,19.49,512500.0,13.5313,13.7962,13.5104,13.5871,512500.0
2008-10-07 13:10:00,19.48,19.61,19.1,19.15,625800.0,13.5801,13.6707,13.3152,13.3501,625800.0
2008-10-07 13:15:00,19.15,19.3,18.07,18.12,1251500.0,13.3501,13.4546,12.5972,12.632,1251500.0
2008-10-07 13:20:00,18.12,18.58,17.35,18.2,2464000.0,12.632,12.9527,12.0952,12.6878,2464000.0
2008-10-07 13:25:00,18.2,18.59,17.6,17.97,2024500.0,12.6878,12.9597,12.2695,12.5274,2024500.0
2008-10-07 13:30:00,17.97,18.39,17.72,17.96,1469200.0,12.5274,12.8202,12.3532,12.5205,1469200.0
2008-10-07 13:35:00,17.96,18.35,17.9,18.02,1532200.0,12.5205,12.7924,12.4786,12.5623,1532200.0
2008-10-07 13:40:00,18.02,18.09,16.75,16.75,2157100.0,12.5623,12.6111,11.6769,11.6769,2157100.0
2008-10-07 13:45:00,16.75,16.77,14.89,14.96,4040500.0,11.6769,11.6909,10.3803,10.4291,4040500.0
2008-10-07 13:50:00,14.95,15.93,14.13,15.81,6007800.0,10.4221,11.1053,9.8505,11.0216,6007800.0
2008-10-07 13:55:00,15.81,16.55,15.5,16.24,3392400.0,11.0216,11.5375,10.8055,11.3214,3392400.0
2008-10-07 14:00:00,16.24,16.93,15.8,16.34,2588800.0,11.3214,11.8024,11.0147,11.3911,2588800.0
2008-10-07 14:05:00,16.34,17.37,16.34,16.7,2279600.0,11.3911,12.1092,11.3911,11.6421,2279600.0
2008-10-07 14:10:00,16.67,18.81,16.15,18.8,2681100.0,11.6212,13.113,11.2587,13.1061,2681100.0
2008-10-07 14:15:00,18.8,20.0,17.27,18.98,5705500.0,13.1061,13.9426,12.0395,13.2315,5705500.0
2008-10-07 14:20:00,18.99,19.95,18.43,18.65,3355200.0,13.2385,13.9078,12.8481,13.0015,3355200.0
2008-10-07 14:25:00,18.64,19.09,17.42,17.89,2178300.0,12.9945,13.3082,12.144,12.4717,2178300.0
2008-10-07 14:30:00,17.9,18.33,17.62,18.02,1771000.0,12.4786,12.7784,12.2834,12.5623,1771000.0
2008-10-07 14:35:00,18.02,18.5,17.9,18.24,1341000.0,12.5623,12.8969,12.4786,12.7157,1341000.0
2008-10-07 14:40:00,18.25,18.63,18.03,18.2,1063800.0,12.7226,12.9876,12.5693,12.6878,1063800.0
2008-10-07 14:45:00,18.2,18.52,18.05,18.36,834100.0,12.6878,12.9109,12.5832,12.7993,834100.0
2008-10-07 14:50:00,18.35,18.38,18.0,18.2,659900.0,12.7924,12.8133,12.5484,12.6878,659900.0
2008-10-07 14:55:00,18.2,18.2,17.4,17.56,741500.0,12.6878,12.6878,12.1301,12.2416,741500.0
2008-10-07 15:00:00,17.55,18.1,17.5,17.77,1099500.0,12.2346,12.6181,12.1998,12.388,1099500.0
2008-10-07 15:05:00,17.76,17.8,17.5,17.6,779500.0,12.381,12.4089,12.1998,12.2695,779500.0
2008-10-07 15:10:00,17.59,18.24,17.53,18.16,843800.0,12.2625,12.7157,12.2207,12.6599,843800.0
2008-10-07 15:15:00,18.16,18.39,17.5,17.55,1148800.0,12.6599,12.8202,12.1998,12.2346,1148800.0
2008-10-07 15:20:00,17.56,17.58,17.0,17.2,1393400.0,12.2416,12.2556,11.8512,11.9907,1393400.0
2008-10-07 15:25:00,17.19,17.85,17.12,17.7,1221000.0,11.9837,12.4438,11.9349,12.3392,1221000.0
2008-10-07 15:30:00,17.7,17.98,17.4,17.45,794900.0,12.3392,12.5344,12.1301,12.1649,794900.0
2008-10-07 15:35:00,17.45,18.1,16.89,17.48,2130300.0,12.1649,12.6181,11.7745,12.1859,2130300.0
2008-10-07 15:40:00,17.48,18.15,17.15,18.15,1796100.0,12.1859,12.6529,11.9558,12.6529,1796100.0
2008-10-07 15:45:00,18.14,18.19,17.5,17.79,1062100.0,12.646,12.6808,12.1998,12.402,1062100.0
2008-10-07 15:50:00,17.78,18.2,17.75,17.91,2060700.0,12.395,12.6878,12.3741,12.4856,2060700.0
2008-10-07 15:55:00,17.91,18.55,17.5,17.56,2285900.0,12.4856,12.9318,12.1998,12.2416,2285900.0
2008-10-08 09:30:00,16.99,17.65,16.23,17.6,1248700.0,11.8443,12.3044,11.3144,12.2695,1248700.0
2008-10-08 09:35:00,17.59,19.0,17.34,18.98,1433500.0,12.2625,13.2455,12.0883,13.2315,1433500.0
2008-10-08 09:40:00,18.99,19.47,18.43,18.45,1418200.0,13.2385,13.5731,12.8481,12.8621,1418200.0
2008-10-08 09:45:00,18.44,18.55,17.42,18.39,1058100.0,12.8551,12.9318,12.144,12.8202,1058100.0
2008-10-08 09:50:00,18.37,19.0,18.19,18.75,961000.0,12.8063,13.2455,12.6808,13.0712,961000.0
2008-10-08 09:55:00,18.74,19.0,18.24,18.78,476800.0,13.0642,13.2455,12.7157,13.0921,476800.0
2008-10-08 10:00:00,18.78,19.09,18.33,18.85,674400.0,13.0921,13.3082,12.7784,13.1409,674400.0
2008-10-08 10:05:00,18.85,19.0,18.04,18.2,657500.0,13.1409,13.2455,12.5762,12.6878,657500.0
2008-10-08 10:10:00,18.21,19.0,18.2,18.99,577400.0,12.6948,13.2455,12.6878,13.2385,577400.0
2008-10-08 10:15:00,19.0,19.39,18.5,18.56,684700.0,13.2455,13.5174,12.8969,12.9388,684700.0
2008-10-08 10:20:00,18.59,18.59,17.65,18.32,706200.0,12.9597,12.9597,12.3044,12.7714,706200.0
2008-10-08 10:25:00,18.3,18.42,17.89,18.37,334400.0,12.7575,12.8412,12.4717,12.8063,334400.0
2008-10-08 10:30:00,18.4,18.5,18.04,18.36,326300.0,12.8272,12.8969,12.5762,12.7993,326300.0
2008-10-08 10:35:00,18.37,18.52,18.0,18.36,325200.0,12.8063,12.9109,12.5484,12.7993,325200.0
2008-10-08 10:40:00,18.36,18.45,18.0,18.01,308900.0,12.7993,12.8621,12.5484,12.5553,308900.0
2008-10-08 10:45:00,18.0,18.08,17.68,17.7,412300.0,12.5484,12.6041,12.3253,12.3392,412300.0
2008-10-08 10:50:00,17.75,18.29,17.66,18.23,413000.0,12.3741,12.7505,12.3113,12.7087,413000.0
2008-10-08 10:55:00,18.19,18.54,18.19,18.46,321200.0,12.6808,12.9248,12.6808,12.869,321200.0
2008-10-08 11:00:00,18.46,18.48,18.16,18.25,263400.0,12.869,12.883,12.6599,12.7226,263400.0
2008-10-08 11:05:00,18.26,18.26,18.06,18.14,308300.0,12.7296,12.7296,12.5902,12.646,308300.0
2008-10-08 11:10:00,18.14,18.24,18.02,18.06,230900.0,12.646,12.7157,12.5623,12.5902,230900.0
2008-10-08 11:15:00,18.06,18.23,17.95,18.22,289100.0,12.5902,12.7087,12.5135,12.7017,289100.0
2008-10-08 11:20:00,18.23,18.33,18.1,18.27,252400.0,12.7087,12.7784,12.6181,12.7366,252400.0
2008-10-08 11:25:00,18.26,18.44,18.1,18.35,325200.0,12.7296,12.8551,12.6181,12.7924,325200.0
2008-10-08 11:30:00,18.36,18.37,17.99,18.13,212800.0,12.7993,12.8063,12.5414,12.639,212800.0
2008-10-08 11:35:00,18.08,18.33,18.02,18.18,282900.0,12.6041,12.7784,12.5623,12.6738,282900.0
2008-10-08 11:40:00,18.17,18.24,17.86,17.9,252600.0,12.6669,12.7157,12.4508,12.4786,252600.0
2008-10-08 11:45:00,17.9,17.96,17.57,17.85,304200.0,12.4786,12.5205,12.2486,12.4438,304200.0
2008-10-08 11:50:00,17.87,17.92,17.7,17.86,191900.0,12.4577,12.4926,12.3392,12.4508,191900.0
2008-10-08 11:55:00,17.85,18.1,17.55,17.98,229400.0,12.4438,12.6181,12.2346,12.5344,229400.0
2008-10-08 12:00:00,17.98,18.19,17.77,17.82,242600.0,12.5344,12.6808,12.388,12.4229,242600.0
2008-10-08 12:05:00,17.82,18.06,17.82,18.02,272500.0,12.4229,12.5902,12.4229,12.5623,272500.0
2008-10-08 12:10:00,18.02,18.2,17.68,17.72,232300.0,12.5623,12.6878,12.3253,12.3532,232300.0
2008-10-08 12:15:00,17.71,18.0,17.57,17.68,257400.0,12.3462,12.5484,12.2486,12.3253,257400.0
2008-10-08 12:20:00,17.67,17.94,17.56,17.65,239100.0,12.3183,12.5065,12.2416,12.3044,239100.0
2008-10-08 12:25:00,17.64,17.83,17.18,17.4,326400.0,12.2974,12.4298,11.9767,12.1301,326400.0
2008-10-08 12:30:00,17.4,17.59,17.32,17.43,197100.0,12.1301,12.2625,12.0743,12.151,197100.0
2008-10-08 12:35:00,17.43,17.77,17.33,17.68,168500.0,12.151,12.388,12.0813,12.3253,168500.0
2008-10-08 12:40:00,17.68,17.85,17.63,17.71,245300.0,12.3253,12.4438,12.2904,12.3462,245300.0
2008-10-08 12:45:00,17.71,17.78,17.33,17.54,177400.0,12.3462,12.395,12.0813,12.2277,177400.0
2008-10-08 12:50:00,17.51,17.98,17.5,17.85,258700.0,12.2068,12.5344,12.1998,12.4438,258700.0
2008-10-08 12:55:00,17.86,17.9,17.55,17.65,132800.0,12.4508,12.4786,12.2346,12.3044,132800.0
2008-10-08 13:00:00,17.64,18.25,17.63,18.12,343700.0,12.2974,12.7226,12.2904,12.632,343700.0
2008-10-08 13:05:00,18.1,18.5,17.83,18.23,324600.0,12.6181,12.8969,12.4298,12.7087,324600.0
2008-10-08 13:10:00,18.25,18.35,17.92,18.25,398200.0,12.7226,12.7924,12.4926,12.7226,398200.0
2008-10-08 13:15:00,18.25,18.3,17.97,18.21,366300.0,12.7226,12.7575,12.5274,12.6948,366300.0
2008-10-08 13:20:00,18.2,18.32,17.85,17.91,334300.0,12.6878,12.7714,12.4438,12.4856,334300.0
2008-10-08 13:25:00,17.92,18.15,17.73,17.81,417600.0,12.4926,12.6529,12.3601,12.4159,417600.0
2008-10-08 13:30:00,17.78,17.78,17.56,17.77,358400.0,12.395,12.395,12.2416,12.388,358400.0
2008-10-08 13:35:00,17.76,18.09,17.63,17.95,456500.0,12.381,12.6111,12.2904,12.5135,456500.0
2008-10-08 13:40:00,17.91,18.25,17.9,18.25,502800.0,12.4856,12.7226,12.4786,12.7226,502800.0
2008-10-08 13:45:00,18.25,18.25,17.77,17.82,409000.0,12.7226,12.7226,12.388,12.4229,409000.0
2008-10-08 13:50:00,17.83,18.15,17.83,18.11,355500.0,12.4298,12.6529,12.4298,12.625,355500.0
2008-10-08 13:55:00,18.12,18.3,18.08,18.22,574400.0,12.632,12.7575,12.6041,12.7017,574400.0
2008-10-08 14:00:00,18.22,18.25,17.95,18.24,441900.0,12.7017,12.7226,12.5135,12.7157,441900.0
2008-10-08 14:05:00,18.24,18.4,17.95,18.22,509200.0,12.7157,12.8272,12.5135,12.7017,509200.0
2008-10-08 14:10:00,18.22,18.25,17.97,18.19,247000.0,12.7017,12.7226,12.5274,12.6808,247000.0
2008-10-08 14:15:00,18.18,18.65,18.15,18.62,1872300.0,12.6738,13.0015,12.6529,12.9806,1872300.0
2008-10-08 14:20:00,18.62,18.95,18.47,18.81,591800.0,12.9806,13.2106,12.876,13.113,591800.0
2008-10-08 14:25:00,18.82,18.99,18.66,18.86,668900.0,13.12,13.2385,13.0085,13.1479,668900.0
2008-10-08 14:30:00,18.86,18.94,18.68,18.68,385900.0,13.1479,13.2037,13.0224,13.0224,385900.0
2008-10-08 14:35:00,18.68,18.94,18.4,18.69,521500.0,13.0224,13.2037,12.8272,13.0294,521500.0
2008-10-08 14:40:00,18.69,18.77,18.4,18.47,307500.0,13.0294,13.0851,12.8272,12.876,307500.0
2008-10-08 14:45:00,18.47,18.85,18.44,18.6,248800.0,12.876,13.1409,12.8551,12.9666,248800.0
2008-10-08 14:50:00,18.6,18.72,18.46,18.72,439000.0,12.9666,13.0503,12.869,13.0503,439000.0
2008-10-08 14:55:00,18.71,18.76,18.61,18.61,329900.0,13.0433,13.0782,12.9736,12.9736,329900.0
2008-10-08 15:00:00,18.62,18.71,17.91,18.03,1014200.0,12.9806,13.0433,12.4856,12.5693,1014200.0
2008-10-08 15:05:00,18.02,18.31,17.97,18.29,502100.0,12.5623,12.7645,12.5274,12.7505,502100.0
2008-10-08 15:10:00,18.28,18.28,17.81,17.84,334300.0,12.7436,12.7436,12.4159,12.4368,334300.0
2008-10-08 15:15:00,17.84,18.4,17.76,18.25,388100.0,12.4368,12.8272,12.381,12.7226,388100.0
2008-10-08 15:20:00,18.25,18.28,18.0,18.17,428500.0,12.7226,12.7436,12.5484,12.6669,428500.0
2008-10-08 15:25:00,18.16,18.23,17.8,17.94,399300.0,12.6599,12.7087,12.4089,12.5065,399300.0
2008-10-08 15:30:00,17.93,18.11,17.6,17.65,442600.0,12.4996,12.625,12.2695,12.3044,442600.0
2008-10-08 15:35:00,17.65,17.75,17.3,17.39,586000.0,12.3044,12.3741,12.0604,12.1231,586000.0
2008-10-08 15:40:00,17.39,17.49,17.1,17.43,587800.0,12.1231,12.1928,11.9209,12.151,587800.0
2008-10-08 15:45:00,17.43,17.45,17.01,17.11,585700.0,12.151,12.1649,11.8582,11.9279,585700.0
2008-10-08 15:50:00,17.12,17.79,16.69,16.71,1170800.0,11.9349,12.402,11.6351,11.6491,1170800.0
2008-10-08 15:55:00,16.69,17.88,16.67,17.41,1328800.0,11.6351,12.4647,11.6212,12.1371,1328800.0
2008-10-09 09:30:00,17.96,18.3,17.5,17.5,1063300.0,12.5205,12.7575,12.1998,12.1998,1063300.0
2008-10-09 09:35:00,17.51,17.53,17.06,17.11,978000.0,12.2068,12.2207,11.8931,11.9279,978000.0
2008-10-09 09:40:00,17.12,17.33,16.88,16.98,1380300.0,11.9349,12.0813,11.7676,11.8373,1380300.0
2008-10-09 09:45:00,16.97,17.03,16.14,16.14,1573300.0,11.8303,11.8721,11.2517,11.2517,1573300.0
2008-10-09 09:50:00,16.16,16.49,15.82,15.84,1251900.0,11.2656,11.4957,11.0286,11.0426,1251900.0
2008-10-09 09:55:00,15.85,16.01,15.04,15.15,2023000.0,11.0495,11.1611,10.4849,10.5615,2023000.0
2008-10-09 10:00:00,15.17,15.17,14.05,14.45,3442900.0,10.5755,10.5755,9.7947,10.0735,3442900.0
2008-10-09 10:05:00,14.44,15.04,14.08,14.76,2199000.0,10.0666,10.4849,9.8156,10.2897,2199000.0
2008-10-09 10:10:00,14.73,15.28,14.5,14.5,2022300.0,10.2687,10.6522,10.1084,10.1084,2022300.0
2008-10-09 10:15:00,14.5,14.86,14.37,14.6,987000.0,10.1084,10.3594,10.0178,10.1781,987000.0
2008-10-09 10:20:00,14.6,15.0,14.36,14.41,857800.0,10.1781,10.457,10.0108,10.0457,857800.0
2008-10-09 10:25:00,14.41,14.55,13.45,13.48,1787500.0,10.0457,10.1433,9.3764,9.3973,1787500.0
2008-10-09 10:30:00,13.48,13.98,12.59,13.34,2986100.0,9.3973,9.7459,8.7769,9.2997,2986100.0
2008-10-09 10:35:00,13.33,14.1,13.09,13.68,2083700.0,9.2928,9.8295,9.1254,9.5368,2083700.0
2008-10-09 10:40:00,13.68,13.92,13.23,13.32,1242700.0,9.5368,9.7041,9.223,9.2858,1242700.0
2008-10-09 10:45:00,13.32,13.52,13.02,13.4,1259800.0,9.2858,9.4252,9.0766,9.3416,1259800.0
2008-10-09 10:50:00,13.41,13.5,12.99,13.04,1133400.0,9.3485,9.4113,9.0557,9.0906,1133400.0
2008-10-09 10:55:00,13.06,13.33,12.75,12.95,1407900.0,9.1045,9.2928,8.8884,9.0278,1407900.0
2008-10-09 11:00:00,12.95,13.07,12.69,12.95,1283800.0,9.0278,9.1115,8.8466,9.0278,1283800.0
2008-10-09 11:05:00,12.95,14.0,12.78,13.9,1682900.0,9.0278,9.7598,8.9093,9.6901,1682900.0
2008-10-09 11:10:00,13.91,14.85,13.51,14.55,2289400.0,9.6971,10.3524,9.4182,10.1433,2289400.0
2008-10-09 11:15:00,14.55,14.69,13.82,14.38,2693200.0,10.1433,10.2409,9.6344,10.0247,2693200.0
2008-10-09 11:20:00,14.39,14.61,14.23,14.49,2040500.0,10.0317,10.1851,9.9202,10.1014,2040500.0
2008-10-09 11:25:00,14.5,14.55,13.95,14.03,1248200.0,10.1084,10.1433,9.725,9.7807,1248200.0
2008-10-09 11:30:00,14.03,14.3,14.0,14.01,900400.0,9.7807,9.969,9.7598,9.7668,900400.0
2008-10-09 11:35:00,14.01,14.4,14.0,14.1,1362900.0,9.7668,10.0387,9.7598,9.8295,1362900.0
2008-10-09 11:40:00,14.11,14.7,14.08,14.58,1146100.0,9.8365,10.2478,9.8156,10.1642,1146100.0
2008-10-09 11:45:00,14.54,15.46,14.52,14.86,2097100.0,10.1363,10.7776,10.1223,10.3594,2097100.0
2008-10-09 11:50:00,14.86,15.28,14.57,14.71,1698100.0,10.3594,10.6522,10.1572,10.2548,1698100.0
2008-10-09 11:55:00,14.72,14.88,14.24,14.34,904300.0,10.2618,10.3733,9.9271,9.9969,904300.0
2008-10-09 12:00:00,14.35,14.72,14.06,14.17,872300.0,10.0038,10.2618,9.8017,9.8783,872300.0
2008-10-09 12:05:00,14.17,14.46,14.11,14.26,631700.0,9.8783,10.0805,9.8365,9.9411,631700.0
2008-10-09 12:10:00,14.26,14.49,14.23,14.29,451200.0,9.9411,10.1014,9.9202,9.962,451200.0
2008-10-09 12:15:00,14.28,14.48,14.25,14.32,553400.0,9.955,10.0945,9.9341,9.9829,553400.0
2008-10-09 12:20:00,14.32,14.36,14.05,14.07,705900.0,9.9829,10.0108,9.7947,9.8086,705900.0
2008-10-09 12:25:00,14.08,14.18,14.0,14.02,910600.0,9.8156,9.8853,9.7598,9.7738,910600.0
2008-10-09 12:30:00,14.02,14.15,14.0,14.09,317100.0,9.7738,9.8644,9.7598,9.8226,317100.0
2008-10-09 12:35:00,14.09,14.5,14.09,14.33,844000.0,9.8226,10.1084,9.8226,9.9899,844000.0
2008-10-09 12:40:00,14.33,14.35,14.0,14.18,739900.0,9.9899,10.0038,9.7598,9.8853,739900.0
2008-10-09 12:45:00,14.18,14.21,14.0,14.01,446900.0,9.8853,9.9062,9.7598,9.7668,446900.0
2008-10-09 12:50:00,14.02,14.27,13.8,14.15,758200.0,9.7738,9.9481,9.6204,9.8644,758200.0
2008-10-09 12:55:00,14.17,14.24,14.05,14.15,392800.0,9.8783,9.9271,9.7947,9.8644,392800.0
2008-10-09 13:00:00,14.16,14.45,14.16,14.27,543900.0,9.8714,10.0735,9.8714,9.9481,543900.0
2008-10-09 13:05:00,14.27,14.46,14.2,14.43,452100.0,9.9481,10.0805,9.8993,10.0596,452100.0
2008-10-09 13:10:00,14.41,14.75,14.39,14.46,807300.0,10.0457,10.2827,10.0317,10.0805,807300.0
2008-10-09 13:15:00,14.46,14.68,14.43,14.5,515800.0,10.0805,10.2339,10.0596,10.1084,515800.0
2008-10-09 13:20:00,14.5,14.51,14.24,14.29,468900.0,10.1084,10.1154,9.9271,9.962,468900.0
2008-10-09 13:25:00,14.29,14.89,14.17,14.73,1414200.0,9.962,10.3803,9.8783,10.2687,1414200.0
2008-10-09 13:30:00,14.72,15.27,14.64,15.05,1747700.0,10.2618,10.6452,10.206,10.4918,1747700.0
2008-10-09 13:35:00,15.05,15.1,14.76,14.87,1646700.0,10.4918,10.5267,10.2897,10.3663,1646700.0
2008-10-09 13:40:00,14.87,15.16,14.74,14.83,837900.0,10.3663,10.5685,10.2757,10.3385,837900.0
2008-10-09 13:45:00,14.83,14.95,14.64,14.77,688200.0,10.3385,10.4221,10.206,10.2966,688200.0
2008-10-09 13:50:00,14.79,14.85,14.5,14.83,650600.0,10.3106,10.3524,10.1084,10.3385,650600.0
2008-10-09 13:55:00,14.83,15.13,14.8,14.96,1036400.0,10.3385,10.5476,10.3175,10.4291,1036400.0
2008-10-09 14:00:00,14.96,15.22,14.96,15.04,984100.0,10.4291,10.6103,10.4291,10.4849,984100.0
2008-10-09 14:05:00,15.03,15.18,14.95,15.15,803300.0,10.4779,10.5824,10.4221,10.5615,803300.0
2008-10-09 14:10:00,15.15,15.21,14.87,14.9,995700.0,10.5615,10.6034,10.3663,10.3873,995700.0
2008-10-09 14:15:00,14.9,15.0,14.6,14.66,702000.0,10.3873,10.457,10.1781,10.2199,702000.0
2008-10-09 14:20:00,14.66,14.81,14.35,14.67,708500.0,10.2199,10.3245,10.0038,10.2269,708500.0
2008-10-09 14:25:00,14.67,14.85,14.54,14.69,542500.0,10.2269,10.3524,10.1363,10.2409,542500.0
2008-10-09 14:30:00,14.69,14.81,14.41,14.41,424600.0,10.2409,10.3245,10.0457,10.0457,424600.0
2008-10-09 14:35:00,14.42,14.62,14.4,14.52,607600.0,10.0526,10.1921,10.0387,10.1223,607600.0
2008-10-09 14:40:00,14.52,14.72,14.35,14.4,635700.0,10.1223,10.2618,10.0038,10.0387,635700.0
2008-10-09 14:45:00,14.4,14.5,14.3,14.46,602400.0,10.0387,10.1084,9.969,10.0805,602400.0
2008-10-09 14:50:00,14.46,14.47,14.25,14.35,536400.0,10.0805,10.0875,9.9341,10.0038,536400.0
2008-10-09 14:55:00,14.36,14.54,14.03,14.06,766400.0,10.0108,10.1363,9.7807,9.8017,766400.0
2008-10-09 15:00:00,14.06,14.15,13.34,13.69,1750900.0,9.8017,9.8644,9.2997,9.5437,1750900.0
2008-10-09 15:05:00,13.68,14.12,13.47,13.96,1386600.0,9.5368,9.8435,9.3904,9.7319,1386600.0
2008-10-09 15:10:00,13.94,14.02,13.28,13.55,1203600.0,9.718,9.7738,9.2579,9.4461,1203600.0
2008-10-09 15:15:00,13.56,13.57,13.2,13.2,1247900.0,9.4531,9.4601,9.2021,9.2021,1247900.0
2008-10-09 15:20:00,13.2,13.49,13.12,13.33,1493300.0,9.2021,9.4043,9.1464,9.2928,1493300.0
2008-10-09 15:25:00,13.33,13.4,12.95,12.98,1327100.0,9.2928,9.3416,9.0278,9.0488,1327100.0
2008-10-09 15:30:00,12.97,13.38,12.88,12.96,1274500.0,9.0418,9.3276,8.979,9.0348,1274500.0
2008-10-09 15:35:00,12.99,13.1,12.53,12.56,1278900.0,9.0557,9.1324,8.7351,8.756,1278900.0
2008-10-09 15:40:00,12.56,12.78,12.23,12.38,2173000.0,8.756,8.9093,8.5259,8.6305,2173000.0
2008-10-09 15:45:00,12.38,12.44,12.0,12.1,2276900.0,8.6305,8.6723,8.3656,8.4353,2276900.0
2008-10-09 15:50:00,12.1,12.72,11.95,12.47,3502500.0,8.4353,8.8675,8.3307,8.6932,3502500.0
2008-10-09 15:55:00,12.47,12.71,12.34,12.45,2874800.0,8.6932,8.8605,8.6026,8.6793,2874800.0
2008-10-10 09:30:00,9.19,9.78,9.0,9.23,1448800.0,6.4066,6.8179,6.2742,6.4345,1448800.0
2008-10-10 09:35:00,9.22,9.25,8.7,8.95,6974200.0,6.4275,6.4485,6.065,6.2393,6974200.0
2008-10-10 09:40:00,8.93,10.25,8.8,10.23,5055200.0,6.2254,7.1456,6.1348,7.1317,5055200.0
2008-10-10 09:45:00,10.18,11.1,9.75,10.23,3882400.0,7.0968,7.7382,6.797,7.1317,3882400.0
2008-10-10 09:50:00,10.26,10.35,9.66,10.23,2821600.0,7.1526,7.2153,6.7343,7.1317,2821600.0
2008-10-10 09:55:00,10.22,10.5,9.78,10.18,3408200.0,7.1247,7.3199,6.8179,7.0968,3408200.0
2008-10-10 10:00:00,10.19,10.64,10.0,10.52,2941600.0,7.1038,7.4175,6.9713,7.3338,2941600.0
2008-10-10 10:05:00,10.52,11.0,10.19,10.43,4030600.0,7.3338,7.6684,7.1038,7.2711,4030600.0
2008-10-10 10:10:00,10.45,11.29,10.29,11.1,3687500.0,7.285,7.8706,7.1735,7.7382,3687500.0
2008-10-10 10:15:00,11.1,11.3,10.04,10.33,2568400.0,7.7382,7.8776,6.9992,7.2014,2568400.0
2008-10-10 10:20:00,10.33,10.57,9.62,9.77,2236000.0,7.2014,7.3687,6.7064,6.811,2236000.0
2008-10-10 10:25:00,9.78,10.03,9.52,9.86,2152300.0,6.8179,6.9922,6.6367,6.8737,2152300.0
2008-10-10 10:30:00,9.87,9.94,9.17,9.23,3102000.0,6.8807,6.9295,6.3927,6.4345,3102000.0
2008-10-10 10:35:00,9.28,9.76,9.13,9.55,2366700.0,6.4694,6.804,6.3648,6.6576,2366700.0
2008-10-10 10:40:00,9.53,9.68,9.1,9.36,2028200.0,6.6437,6.7482,6.3439,6.5251,2028200.0
2008-10-10 10:45:00,9.36,9.4,9.01,9.27,2401000.0,6.5251,6.553,6.2812,6.4624,2401000.0
2008-10-10 10:50:00,9.29,9.6,9.11,9.21,2454300.0,6.4763,6.6925,6.3509,6.4206,2454300.0
2008-10-10 10:55:00,9.21,9.25,8.83,9.23,3165400.0,6.4206,6.4485,6.1557,6.4345,3165400.0
2008-10-10 11:00:00,9.23,9.34,8.92,8.98,2225500.0,6.4345,6.5112,6.2184,6.2602,2225500.0
2008-10-10 11:05:00,8.98,9.0,7.84,8.19,4883400.0,6.2602,6.2742,5.4655,5.7095,4883400.0
2008-10-10 11:10:00,8.2,8.38,8.0,8.26,2613800.0,5.7165,5.842,5.577,5.7583,2613800.0
2008-10-10 11:15:00,8.27,8.7,8.25,8.67,2529700.0,5.7653,6.065,5.7513,6.0441,2529700.0
2008-10-10 11:20:00,8.67,8.96,8.45,8.51,2349300.0,6.0441,6.2463,5.8908,5.9326,2349300.0
2008-10-10 11:25:00,8.5,8.85,8.27,8.38,1664500.0,5.9256,6.1696,5.7653,5.842,1664500.0
2008-10-10 11:30:00,8.38,8.51,8.14,8.28,1724900.0,5.842,5.9326,5.6746,5.7722,1724900.0
2008-10-10 11:35:00,8.28,8.59,8.2,8.22,1729800.0,5.7722,5.9884,5.7165,5.7304,1729800.0
2008-10-10 11:40:00,8.21,8.39,8.0,8.13,2238200.0,5.7234,5.8489,5.577,5.6677,2238200.0
2008-10-10 11:45:00,8.14,8.34,8.02,8.06,1268600.0,5.6746,5.8141,5.591,5.6189,1268600.0
2008-10-10 11:50:00,8.06,8.11,7.76,7.91,3463500.0,5.6189,5.6537,5.4097,5.5143,3463500.0
2008-10-10 11:55:00,7.91,8.01,7.45,7.72,2633700.0,5.5143,5.584,5.1936,5.3819,2633700.0
2008-10-10 12:00:00,7.72,8.0,7.67,7.91,2075800.0,5.3819,5.577,5.347,5.5143,2075800.0
2008-10-10 12:05:00,7.91,8.49,7.84,8.12,2656300.0,5.5143,5.9186,5.4655,5.6607,2656300.0
2008-10-10 12:10:00,8.13,8.18,7.85,8.07,1916100.0,5.6677,5.7025,5.4725,5.6258,1916100.0
2008-10-10 12:15:00,8.07,8.4,8.0,8.09,1484000.0,5.6258,5.8559,5.577,5.6398,1484000.0
2008-10-10 12:20:00,8.1,8.47,8.08,8.26,1660500.0,5.6468,5.9047,5.6328,5.7583,1660500.0
2008-10-10 12:25:00,8.25,8.45,8.12,8.14,1407000.0,5.7513,5.8908,5.6607,5.6746,1407000.0
2008-10-10 12:30:00,8.14,8.2,7.7,7.7,1681200.0,5.6746,5.7165,5.3679,5.3679,1681200.0
2008-10-10 12:35:00,7.7,7.72,6.81,6.81,4348400.0,5.3679,5.3819,4.7475,4.7475,4348400.0
2008-10-10 12:40:00,6.82,7.79,6.71,7.69,3512600.0,4.7544,5.4307,4.6777,5.3609,3512600.0
2008-10-10 12:45:00,7.69,7.99,7.55,7.62,2291500.0,5.3609,5.5701,5.2633,5.3121,2291500.0
2008-10-10 12:50:00,7.62,7.74,7.22,7.43,1514000.0,5.3121,5.3958,5.0333,5.1797,1514000.0
2008-10-10 12:55:00,7.43,7.58,7.25,7.44,951400.0,5.1797,5.2843,5.0542,5.1867,951400.0
2008-10-10 13:00:00,7.44,7.5,7.12,7.43,1420900.0,5.1867,5.2285,4.9636,5.1797,1420900.0
2008-10-10 13:05:00,7.4,7.56,7.24,7.49,1192100.0,5.1588,5.2703,5.0472,5.2215,1192100.0
2008-10-10 13:10:00,7.47,7.62,7.15,7.17,2513400.0,5.2076,5.3121,4.9845,4.9984,2513400.0
2008-10-10 13:15:00,7.17,7.23,7.0,7.14,2115200.0,4.9984,5.0403,4.8799,4.9775,2115200.0
2008-10-10 13:20:00,7.14,7.88,7.1,7.79,2172100.0,4.9775,5.4934,4.9496,5.4307,2172100.0
2008-10-10 13:25:00,7.79,8.35,7.75,8.0,3089000.0,5.4307,5.821,5.4028,5.577,3089000.0
2008-10-10 13:30:00,8.0,8.01,7.6,7.64,1819800.0,5.577,5.584,5.2982,5.3261,1819800.0
2008-10-10 13:35:00,7.64,8.03,7.5,7.82,1576000.0,5.3261,5.598,5.2285,5.4516,1576000.0
2008-10-10 13:40:00,7.82,7.83,7.55,7.61,687600.0,5.4516,5.4585,5.2633,5.3052,687600.0
2008-10-10 13:45:00,7.62,7.62,7.25,7.51,983100.0,5.3121,5.3121,5.0542,5.2355,983100.0
2008-10-10 13:50:00,7.5,8.1,7.49,7.7,1264900.0,5.2285,5.6468,5.2215,5.3679,1264900.0
2008-10-10 13:55:00,7.7,8.1,7.68,8.04,1557100.0,5.3679,5.6468,5.354,5.6049,1557100.0
2008-10-10 14:00:00,8.04,8.35,7.87,8.34,1439000.0,5.6049,5.821,5.4864,5.8141,1439000.0
2008-10-10 14:05:00,8.35,8.54,8.06,8.5,2378800.0,5.821,5.9535,5.6189,5.9256,2378800.0
2008-10-10 14:10:00,8.5,8.67,8.22,8.46,2273900.0,5.9256,6.0441,5.7304,5.8977,2273900.0
2008-10-10 14:15:00,8.46,8.51,7.77,7.83,1918800.0,5.8977,5.9326,5.4167,5.4585,1918800.0
2008-10-10 14:20:00,7.83,8.08,7.57,7.67,1904800.0,5.4585,5.6328,5.2773,5.347,1904800.0
2008-10-10 14:25:00,7.67,7.81,7.25,7.26,2479900.0,5.347,5.4446,5.0542,5.0612,2479900.0
2008-10-10 14:30:00,7.25,7.51,7.15,7.31,2014400.0,5.0542,5.2355,4.9845,5.096,2014400.0
2008-10-10 14:35:00,7.31,7.73,7.1,7.6,1483300.0,5.096,5.3888,4.9496,5.2982,1483300.0
2008-10-10 14:40:00,7.6,7.8,7.33,7.63,1103000.0,5.2982,5.4376,5.11,5.3191,1103000.0
2008-10-10 14:45:00,7.65,7.99,7.57,7.8,1280900.0,5.3331,5.5701,5.2773,5.4376,1280900.0
2008-10-10 14:50:00,7.8,7.92,7.4,7.61,1107700.0,5.4376,5.5213,5.1588,5.3052,1107700.0
2008-10-10 14:55:00,7.6,7.71,7.33,7.46,1298400.0,5.2982,5.3749,5.11,5.2006,1298400.0
2008-10-10 15:00:00,7.46,7.83,7.36,7.63,1776800.0,5.2006,5.4585,5.1309,5.3191,1776800.0
2008-10-10 15:05:00,7.64,7.88,7.56,7.68,1649700.0,5.3261,5.4934,5.2703,5.354,1649700.0
2008-10-10 15:10:00,7.68,8.34,7.65,8.03,2954900.0,5.354,5.8141,5.3331,5.598,2954900.0
2008-10-10 15:15:00,8.05,8.54,7.92,8.34,2895800.0,5.6119,5.9535,5.5213,5.8141,2895800.0
2008-10-10 15:20:00,8.34,8.76,8.0,8.53,3038200.0,5.8141,6.1069,5.577,5.9465,3038200.0
2008-10-10 15:25:00,8.53,9.21,8.47,9.08,3965800.0,5.9465,6.4206,5.9047,6.3299,3965800.0
2008-10-10 15:30:00,9.09,9.75,8.93,9.3,4817600.0,6.3369,6.797,6.2254,6.4833,4817600.0
2008-10-10 15:35:00,9.3,10.3,9.02,9.99,6495000.0,6.4833,7.1804,6.2881,6.9643,6495000.0
2008-10-10 15:40:00,9.99,10.0,9.19,9.48,3491300.0,6.9643,6.9713,6.4066,6.6088,3491300.0
2008-10-10 15:45:00,9.48,9.5,8.82,9.12,2318300.0,6.6088,6.6227,6.1487,6.3578,2318300.0
2008-10-10 15:50:00,9.12,9.53,9.07,9.27,2323400.0,6.3578,6.6437,6.323,6.4624,2323400.0
2008-10-10 15:55:00,9.26,9.76,9.14,9.68,5308900.0,6.4554,6.804,6.3718,6.7482,5308900.0
2008-10-13 09:30:00,15.47,16.1,14.53,14.96,10224500.0,10.7846,11.2238,10.1293,10.4291,10224500.0
2008-10-13 09:35:00,14.96,15.5,14.52,15.36,6886500.0,10.4291,10.8055,10.1223,10.7079,6886500.0
2008-10-13 09:40:00,15.36,15.52,14.41,14.79,4472200.0,10.7079,10.8195,10.0457,10.3106,4472200.0
2008-10-13 09:45:00,14.79,14.95,13.8,14.0,6333600.0,10.3106,10.4221,9.6204,9.7598,6333600.0
2008-10-13 09:50:00,14.0,14.24,13.85,13.95,4898200.0,9.7598,9.9271,9.6553,9.725,4898200.0
2008-10-13 09:55:00,13.94,14.18,13.55,13.81,3957500.0,9.718,9.8853,9.4461,9.6274,3957500.0
2008-10-13 10:00:00,13.83,13.9,12.66,13.05,5543000.0,9.6413,9.6901,8.8257,9.0976,5543000.0
2008-10-13 10:05:00,13.06,13.88,13.0,13.67,3359500.0,9.1045,9.6762,9.0627,9.5298,3359500.0
2008-10-13 10:10:00,13.62,14.29,13.5,14.24,2889700.0,9.4949,9.962,9.4113,9.9271,2889700.0
2008-10-13 10:15:00,14.25,14.45,14.01,14.3,2325300.0,9.9341,10.0735,9.7668,9.969,2325300.0
2008-10-13 10:20:00,14.31,14.5,14.22,14.37,1894700.0,9.9759,10.1084,9.9132,10.0178,1894700.0
2008-10-13 10:25:00,14.39,14.83,14.29,14.73,2334300.0,10.0317,10.3385,9.962,10.2687,2334300.0
2008-10-13 10:30:00,14.74,15.05,14.72,14.84,3386800.0,10.2757,10.4918,10.2618,10.3454,3386800.0
2008-10-13 10:35:00,14.84,14.91,14.33,14.73,2326500.0,10.3454,10.3942,9.9899,10.2687,2326500.0
2008-10-13 10:40:00,14.73,14.87,14.61,14.73,1812100.0,10.2687,10.3663,10.1851,10.2687,1812100.0
2008-10-13 10:45:00,14.74,14.77,14.49,14.65,1181200.0,10.2757,10.2966,10.1014,10.213,1181200.0
2008-10-13 10:50:00,14.66,14.86,14.55,14.68,1587000.0,10.2199,10.3594,10.1433,10.2339,1587000.0
2008-10-13 10:55:00,14.67,14.89,14.42,14.57,1509600.0,10.2269,10.3803,10.0526,10.1572,1509600.0
2008-10-13 11:00:00,14.57,14.82,14.4,14.68,1639300.0,10.1572,10.3315,10.0387,10.2339,1639300.0
2008-10-13 11:05:00,14.67,14.87,14.57,14.75,1116000.0,10.2269,10.3663,10.1572,10.2827,1116000.0
2008-10-13 11:10:00,14.76,15.05,14.58,15.0,2293100.0,10.2897,10.4918,10.1642,10.457,2293100.0
2008-10-13 11:15:00,15.01,15.1,14.63,14.71,1548100.0,10.4639,10.5267,10.199,10.2548,1548100.0
2008-10-13 11:20:00,14.71,15.0,14.64,14.91,1246600.0,10.2548,10.457,10.206,10.3942,1246600.0
2008-10-13 11:25:00,14.91,15.18,14.89,14.96,2315800.0,10.3942,10.5824,10.3803,10.4291,2315800.0
2008-10-13 11:30:00,14.97,15.3,14.97,15.19,1518100.0,10.4361,10.6661,10.4361,10.5894,1518100.0
2008-10-13 11:35:00,15.19,15.25,14.98,15.24,1242000.0,10.5894,10.6312,10.443,10.6243,1242000.0
2008-10-13 11:40:00,15.23,15.36,15.06,15.23,1430700.0,10.6173,10.7079,10.4988,10.6173,1430700.0
2008-10-13 11:45:00,15.23,15.8,15.2,15.74,2290700.0,10.6173,11.0147,10.5964,10.9728,2290700.0
2008-10-13 11:50:00,15.74,15.95,15.51,15.54,2772300.0,10.9728,11.1192,10.8125,10.8334,2772300.0
2008-10-13 11:55:00,15.54,15.65,15.45,15.6,1409300.0,10.8334,10.9101,10.7707,10.8752,1409300.0
2008-10-13 12:00:00,15.59,15.75,15.4,15.64,1654600.0,10.8683,10.9798,10.7358,10.9031,1654600.0
2008-10-13 12:05:00,15.64,16.19,15.6,16.1,2598200.0,10.9031,11.2866,10.8752,11.2238,2598200.0
2008-10-13 12:10:00,16.1,16.32,16.0,16.21,2335400.0,11.2238,11.3772,11.1541,11.3005,2335400.0
2008-10-13 12:15:00,16.21,16.39,16.01,16.23,1642500.0,11.3005,11.426,11.1611,11.3144,1642500.0
2008-10-13 12:20:00,16.24,16.31,15.9,15.98,1446400.0,11.3214,11.3702,11.0844,11.1402,1446400.0
2008-10-13 12:25:00,15.98,16.2,15.96,16.0,1046700.0,11.1402,11.2935,11.1262,11.1541,1046700.0
2008-10-13 12:30:00,16.0,16.0,15.71,15.79,1185800.0,11.1541,11.1541,10.9519,11.0077,1185800.0
2008-10-13 12:35:00,15.79,15.94,15.6,15.79,988500.0,11.0077,11.1123,10.8752,11.0077,988500.0
2008-10-13 12:40:00,15.81,16.03,15.8,15.98,725800.0,11.0216,11.175,11.0147,11.1402,725800.0
2008-10-13 12:45:00,15.98,15.99,15.8,15.93,503400.0,11.1402,11.1471,11.0147,11.1053,503400.0
2008-10-13 12:50:00,15.92,15.95,15.8,15.91,777100.0,11.0983,11.1192,11.0147,11.0914,777100.0
2008-10-13 12:55:00,15.91,16.15,15.85,16.12,1062200.0,11.0914,11.2587,11.0495,11.2378,1062200.0
2008-10-13 13:00:00,16.13,16.46,16.1,16.4,1463300.0,11.2447,11.4748,11.2238,11.4329,1463300.0
2008-10-13 13:05:00,16.4,16.92,16.37,16.9,2293700.0,11.4329,11.7955,11.412,11.7815,2293700.0
2008-10-13 13:10:00,16.89,16.95,16.66,16.88,1882900.0,11.7745,11.8164,11.6142,11.7676,1882900.0
2008-10-13 13:15:00,16.88,17.0,16.8,16.84,2135500.0,11.7676,11.8512,11.7118,11.7397,2135500.0
2008-10-13 13:20:00,16.84,17.2,16.82,17.11,2337100.0,11.7397,11.9907,11.7257,11.9279,2337100.0
2008-10-13 13:25:00,17.11,17.47,17.0,17.07,2469100.0,11.9279,12.1789,11.8512,11.9,2469100.0
2008-10-13 13:30:00,17.07,17.3,16.63,16.7,2345900.0,11.9,12.0604,11.5933,11.6421,2345900.0
2008-10-13 13:35:00,16.7,17.1,16.7,16.82,2540900.0,11.6421,11.9209,11.6421,11.7257,2540900.0
2008-10-13 13:40:00,16.82,16.83,16.03,16.17,2018600.0,11.7257,11.7327,11.175,11.2726,2018600.0
2008-10-13 13:45:00,16.17,16.6,16.05,16.41,1740700.0,11.2726,11.5724,11.189,11.4399,1740700.0
2008-10-13 13:50:00,16.42,16.54,15.81,15.82,1519400.0,11.4469,11.5305,11.0216,11.0286,1519400.0
2008-10-13 13:55:00,15.81,15.99,15.62,15.82,2252900.0,11.0216,11.1471,10.8892,11.0286,2252900.0
2008-10-13 14:00:00,15.81,16.14,15.77,16.08,1560300.0,11.0216,11.2517,10.9938,11.2099,1560300.0
2008-10-13 14:05:00,16.1,16.27,15.97,16.06,1229500.0,11.2238,11.3423,11.1332,11.1959,1229500.0
2008-10-13 14:10:00,16.07,16.65,16.06,16.46,1641700.0,11.2029,11.6072,11.1959,11.4748,1641700.0
2008-10-13 14:15:00,16.45,16.64,16.36,16.58,1397900.0,11.4678,11.6003,11.4051,11.5584,1397900.0
2008-10-13 14:20:00,16.58,16.96,16.4,16.9,1753500.0,11.5584,11.8233,11.4329,11.7815,1753500.0
2008-10-13 14:25:00,16.89,16.94,16.65,16.7,1491700.0,11.7745,11.8094,11.6072,11.6421,1491700.0
2008-10-13 14:30:00,16.71,16.93,16.7,16.9,1134800.0,11.6491,11.8024,11.6421,11.7815,1134800.0
2008-10-13 14:35:00,16.9,17.35,16.88,17.28,2213400.0,11.7815,12.0952,11.7676,12.0464,2213400.0
2008-10-13 14:40:00,17.28,17.64,17.11,17.51,2668000.0,12.0464,12.2974,11.9279,12.2068,2668000.0
2008-10-13 14:45:00,17.5,17.7,17.35,17.62,2469700.0,12.1998,12.3392,12.0952,12.2834,2469700.0
2008-10-13 14:50:00,17.62,17.98,17.61,17.92,2652400.0,12.2834,12.5344,12.2765,12.4926,2652400.0
2008-10-13 14:55:00,17.93,18.15,17.66,17.98,2899500.0,12.4996,12.6529,12.3113,12.5344,2899500.0
2008-10-13 15:00:00,17.97,18.35,17.93,18.03,2282600.0,12.5274,12.7924,12.4996,12.5693,2282600.0
2008-10-13 15:05:00,18.04,18.22,17.95,18.06,2286200.0,12.5762,12.7017,12.5135,12.5902,2286200.0
2008-10-13 15:10:00,18.06,18.23,17.82,17.85,1894200.0,12.5902,12.7087,12.4229,12.4438,1894200.0
2008-10-13 15:15:00,17.85,17.99,17.65,17.96,1558900.0,12.4438,12.5414,12.3044,12.5205,1558900.0
2008-10-13 15:20:00,17.96,18.08,17.57,17.87,1807200.0,12.5205,12.6041,12.2486,12.4577,1807200.0
2008-10-13 15:25:00,17.87,17.98,17.6,17.7,1564000.0,12.4577,12.5344,12.2695,12.3392,1564000.0
2008-10-13 15:30:00,17.7,17.88,17.51,17.69,1642900.0,12.3392,12.4647,12.2068,12.3322,1642900.0
2008-10-13 15:35:00,17.68,18.27,17.43,18.2,2730800.0,12.3253,12.7366,12.151,12.6878,2730800.0
2008-10-13 15:40:00,18.2,18.23,17.7,18.07,2177000.0,12.6878,12.7087,12.3392,12.5972,2177000.0
2008-10-13 15:45:00,18.06,19.06,18.03,18.94,3899000.0,12.5902,13.2873,12.5693,13.2037,3899000.0
2008-10-13 15:50:00,18.94,18.98,17.77,18.07,4851700.0,13.2037,13.2315,12.388,12.5972,4851700.0
2008-10-13 15:55:00,18.09,18.15,17.77,18.04,3859400.0,12.6111,12.6529,12.388,12.5762,3859400.0
2008-10-14 09:30:00,21.21,23.58,21.13,23.45,7799700.0,14.7861,16.4383,14.7304,16.3477,7799700.0
2008-10-14 09:35:00,23.45,24.2,23.06,23.83,7412700.0,16.3477,16.8706,16.0758,16.6126,7412700.0
2008-10-14 09:40:00,23.84,23.89,22.84,22.96,5835000.0,16.6196,16.6545,15.9225,16.0061,5835000.0
2008-10-14 09:45:00,22.95,23.02,22.21,22.63,3967600.0,15.9992,16.048,15.4833,15.7761,3967600.0
2008-10-14 09:50:00,22.61,23.0,22.35,22.89,3367100.0,15.7621,16.034,15.5809,15.9573,3367100.0
2008-10-14 09:55:00,22.89,22.98,22.23,22.65,4415200.0,15.9573,16.0201,15.4972,15.79,4415200.0
2008-10-14 10:00:00,22.65,23.21,22.42,22.69,4258400.0,15.79,16.1804,15.6297,15.8179,4258400.0
2008-10-14 10:05:00,22.68,22.91,21.49,22.06,5075800.0,15.8109,15.9713,14.9813,15.3787,5075800.0
2008-10-14 10:10:00,22.07,22.37,21.75,22.12,3536600.0,15.3857,15.5948,15.1626,15.4205,3536600.0
2008-10-14 10:15:00,22.13,22.67,22.0,22.56,2758700.0,15.4275,15.804,15.3369,15.7273,2758700.0
2008-10-14 10:20:00,22.56,22.74,22.32,22.44,2243500.0,15.7273,15.8528,15.56,15.6436,2243500.0
2008-10-14 10:25:00,22.41,22.52,21.9,22.16,2252400.0,15.6227,15.6994,15.2672,15.4484,2252400.0
2008-10-14 10:30:00,22.16,22.46,21.85,21.89,1594900.0,15.4484,15.6576,15.2323,15.2602,1594900.0
2008-10-14 10:35:00,21.89,22.18,21.85,21.93,1568100.0,15.2602,15.4624,15.2323,15.2881,1568100.0
2008-10-14 10:40:00,21.93,22.36,21.76,21.78,2367700.0,15.2881,15.5878,15.1696,15.1835,2367700.0
2008-10-14 10:45:00,21.77,22.13,21.75,22.0,3022100.0,15.1765,15.4275,15.1626,15.3369,3022100.0
2008-10-14 10:50:00,22.0,22.25,21.75,21.92,2144600.0,15.3369,15.5112,15.1626,15.2811,2144600.0
2008-10-14 10:55:00,21.93,22.03,21.7,21.97,1655300.0,15.2881,15.3578,15.1277,15.316,1655300.0
2008-10-14 11:00:00,21.96,22.13,21.6,21.72,1939400.0,15.309,15.4275,15.058,15.1417,1939400.0
2008-10-14 11:05:00,21.71,21.9,21.29,21.51,1860800.0,15.1347,15.2672,14.8419,14.9953,1860800.0
2008-10-14 11:10:00,21.51,21.6,21.0,21.39,2275700.0,14.9953,15.058,14.6398,14.9116,2275700.0
2008-10-14 11:15:00,21.39,21.63,21.2,21.4,1405300.0,14.9116,15.0789,14.7792,14.9186,1405300.0
2008-10-14 11:20:00,21.4,21.57,21.21,21.41,1086900.0,14.9186,15.0371,14.7861,14.9256,1086900.0
2008-10-14 11:25:00,21.4,21.57,21.22,21.36,1505100.0,14.9186,15.0371,14.7931,14.8907,1505100.0
2008-10-14 11:30:00,21.36,22.0,21.22,21.76,1770200.0,14.8907,15.3369,14.7931,15.1696,1770200.0
2008-10-14 11:35:00,21.76,21.9,21.61,21.72,915000.0,15.1696,15.2672,15.065,15.1417,915000.0
2008-10-14 11:40:00,21.72,21.99,21.71,21.77,1237800.0,15.1417,15.3299,15.1347,15.1765,1237800.0
2008-10-14 11:45:00,21.77,22.08,21.71,22.07,1195100.0,15.1765,15.3927,15.1347,15.3857,1195100.0
2008-10-14 11:50:00,22.07,22.08,21.75,21.76,844900.0,15.3857,15.3927,15.1626,15.1696,844900.0
2008-10-14 11:55:00,21.76,21.92,21.75,21.75,476400.0,15.1696,15.2811,15.1626,15.1626,476400.0
2008-10-14 12:00:00,21.75,21.77,21.21,21.46,1083600.0,15.1626,15.1765,14.7861,14.9604,1083600.0
2008-10-14 12:05:00,21.47,21.87,21.45,21.75,853200.0,14.9674,15.2463,14.9535,15.1626,853200.0
2008-10-14 12:10:00,21.75,21.85,21.58,21.58,508800.0,15.1626,15.2323,15.0441,15.0441,508800.0
2008-10-14 12:15:00,21.59,21.75,21.55,21.63,465400.0,15.0511,15.1626,15.0232,15.0789,465400.0
2008-10-14 12:20:00,21.64,21.74,21.59,21.68,589200.0,15.0859,15.1556,15.0511,15.1138,589200.0
2008-10-14 12:25:00,21.67,21.78,21.64,21.68,517700.0,15.1068,15.1835,15.0859,15.1138,517700.0
2008-10-14 12:30:00,21.68,21.84,21.66,21.78,599400.0,15.1138,15.2253,15.0999,15.1835,599400.0
2008-10-14 12:35:00,21.78,21.9,21.75,21.82,839000.0,15.1835,15.2672,15.1626,15.2114,839000.0
2008-10-14 12:40:00,21.83,22.15,21.74,22.02,886200.0,15.2184,15.4415,15.1556,15.3508,886200.0
2008-10-14 12:45:00,22.03,22.16,22.01,22.16,717500.0,15.3578,15.4484,15.3439,15.4484,717500.0
2008-10-14 12:50:00,22.17,22.27,21.93,22.08,695300.0,15.4554,15.5251,15.2881,15.3927,695300.0
2008-10-14 12:55:00,22.08,22.13,21.76,21.83,447400.0,15.3927,15.4275,15.1696,15.2184,447400.0
2008-10-14 13:00:00,21.83,21.91,21.7,21.84,407700.0,15.2184,15.2741,15.1277,15.2253,407700.0
2008-10-14 13:05:00,21.83,22.0,21.81,21.85,399700.0,15.2184,15.3369,15.2044,15.2323,399700.0
2008-10-14 13:10:00,21.85,21.9,21.74,21.82,411200.0,15.2323,15.2672,15.1556,15.2114,411200.0
2008-10-14 13:15:00,21.82,21.91,21.67,21.84,766800.0,15.2114,15.2741,15.1068,15.2253,766800.0
2008-10-14 13:20:00,21.85,21.91,21.69,21.7,397800.0,15.2323,15.2741,15.1208,15.1277,397800.0
2008-10-14 13:25:00,21.7,21.85,21.69,21.79,350600.0,15.1277,15.2323,15.1208,15.1905,350600.0
2008-10-14 13:30:00,21.8,22.14,21.75,21.98,859300.0,15.1975,15.4345,15.1626,15.3229,859300.0
2008-10-14 13:35:00,21.98,22.18,21.95,22.06,827300.0,15.3229,15.4624,15.302,15.3787,827300.0
2008-10-14 13:40:00,22.06,22.12,21.88,22.03,766100.0,15.3787,15.4205,15.2532,15.3578,766100.0
2008-10-14 13:45:00,22.03,22.09,21.93,21.99,519100.0,15.3578,15.3996,15.2881,15.3299,519100.0
2008-10-14 13:50:00,21.98,22.08,21.82,21.95,694000.0,15.3229,15.3927,15.2114,15.302,694000.0
2008-10-14 13:55:00,21.95,22.05,21.86,21.99,659900.0,15.302,15.3717,15.2393,15.3299,659900.0
2008-10-14 14:00:00,22.0,22.2,21.86,21.89,926200.0,15.3369,15.4763,15.2393,15.2602,926200.0
2008-10-14 14:05:00,21.88,21.99,21.82,21.94,907800.0,15.2532,15.3299,15.2114,15.2951,907800.0
2008-10-14 14:10:00,21.94,22.08,21.84,22.03,1350800.0,15.2951,15.3927,15.2253,15.3578,1350800.0
2008-10-14 14:15:00,22.03,22.06,21.68,21.77,1068600.0,15.3578,15.3787,15.1138,15.1765,1068600.0
2008-10-14 14:20:00,21.83,21.85,21.69,21.77,1047100.0,15.2184,15.2323,15.1208,15.1765,1047100.0
2008-10-14 14:25:00,21.76,21.85,21.5,21.84,1108500.0,15.1696,15.2323,14.9883,15.2253,1108500.0
2008-10-14 14:30:00,21.85,21.85,21.34,21.49,1376200.0,15.2323,15.2323,14.8768,14.9813,1376200.0
2008-10-14 14:35:00,21.49,21.73,21.49,21.6,691800.0,14.9813,15.1487,14.9813,15.058,691800.0
2008-10-14 14:40:00,21.59,21.6,20.79,20.8,1921900.0,15.0511,15.058,14.4934,14.5003,1921900.0
2008-10-14 14:45:00,20.8,21.0,20.6,20.83,1582600.0,14.5003,14.6398,14.3609,14.5212,1582600.0
2008-10-14 14:50:00,20.83,21.03,20.55,20.91,1436100.0,14.5212,14.6607,14.326,14.577,1436100.0
2008-10-14 14:55:00,20.91,21.21,20.8,21.08,1024200.0,14.577,14.7861,14.5003,14.6955,1024200.0
2008-10-14 15:00:00,21.09,21.24,21.0,21.19,1181400.0,14.7025,14.8071,14.6398,14.7722,1181400.0
2008-10-14 15:05:00,21.2,21.6,21.19,21.6,1197300.0,14.7792,15.058,14.7722,15.058,1197300.0
2008-10-14 15:10:00,21.6,21.94,21.58,21.77,1334900.0,15.058,15.2951,15.0441,15.1765,1334900.0
2008-10-14 15:15:00,21.78,21.86,21.57,21.59,1016400.0,15.1835,15.2393,15.0371,15.0511,1016400.0
2008-10-14 15:20:00,21.58,21.85,21.36,21.4,1032300.0,15.0441,15.2323,14.8907,14.9186,1032300.0
2008-10-14 15:25:00,21.4,21.73,21.39,21.71,918400.0,14.9186,15.1487,14.9116,15.1347,918400.0
2008-10-14 15:30:00,21.72,22.0,21.7,21.91,1575100.0,15.1417,15.3369,15.1277,15.2741,1575100.0
2008-10-14 15:35:00,21.91,22.05,21.69,21.82,1597300.0,15.2741,15.3717,15.1208,15.2114,1597300.0
2008-10-14 15:40:00,21.83,22.25,21.76,22.25,1897900.0,15.2184,15.5112,15.1696,15.5112,1897900.0
2008-10-14 15:45:00,22.25,22.7,22.14,22.67,2177200.0,15.5112,15.8249,15.4345,15.804,2177200.0
2008-10-14 15:50:00,22.65,22.84,22.37,22.66,2484600.0,15.79,15.9225,15.5948,15.797,2484600.0
2008-10-14 15:55:00,22.7,22.79,21.9,21.98,2575200.0,15.8249,15.8876,15.2672,15.3229,2575200.0
2008-10-15 09:30:00,20.23,20.26,18.95,19.84,3116700.0,14.313,14.3342,13.4074,14.0371,3116700.0
2008-10-15 09:35:00,19.83,20.46,19.42,20.03,2676200.0,14.03,14.4757,13.7399,14.1715,2676200.0
2008-10-15 09:40:00,20.04,20.26,19.81,19.99,2332900.0,14.1786,14.3342,14.0158,14.1432,2332900.0
2008-10-15 09:45:00,19.99,20.1,19.7,19.83,2674900.0,14.1432,14.221,13.938,14.03,2674900.0
2008-10-15 09:50:00,19.84,19.96,19.58,19.85,1683200.0,14.0371,14.122,13.8531,14.0441,1683200.0
2008-10-15 09:55:00,19.84,20.0,19.71,19.78,1549100.0,14.0371,14.1503,13.9451,13.9946,1549100.0
2008-10-15 10:00:00,19.78,19.78,19.18,19.25,2172400.0,13.9946,13.9946,13.5701,13.6196,2172400.0
2008-10-15 10:05:00,19.24,19.27,18.06,18.3,3859400.0,13.6126,13.6338,12.7777,12.9475,3859400.0
2008-10-15 10:10:00,18.31,19.06,18.31,19.02,2423900.0,12.9546,13.4852,12.9546,13.4569,2423900.0
2008-10-15 10:15:00,19.03,19.13,18.69,18.7,1670000.0,13.464,13.5347,13.2234,13.2305,1670000.0
2008-10-15 10:20:00,18.72,19.04,18.72,18.93,1088500.0,13.2446,13.471,13.2446,13.3932,1088500.0
2008-10-15 10:25:00,18.94,19.11,18.79,18.95,1122000.0,13.4003,13.5206,13.2942,13.4074,1122000.0
2008-10-15 10:30:00,18.95,19.25,18.93,19.21,1004000.0,13.4074,13.6196,13.3932,13.5913,1004000.0
2008-10-15 10:35:00,19.2,19.4,19.04,19.21,1155600.0,13.5842,13.7258,13.471,13.5913,1155600.0
2008-10-15 10:40:00,19.22,19.27,18.82,18.82,1353900.0,13.5984,13.6338,13.3154,13.3154,1353900.0
2008-10-15 10:45:00,18.82,18.95,18.7,18.78,913100.0,13.3154,13.4074,13.2305,13.2871,913100.0
2008-10-15 10:50:00,18.77,19.0,18.7,18.83,740600.0,13.28,13.4427,13.2305,13.3225,740600.0
2008-10-15 10:55:00,18.83,18.95,18.82,18.94,418900.0,13.3225,13.4074,13.3154,13.4003,418900.0
2008-10-15 11:00:00,18.94,18.96,18.75,18.87,730700.0,13.4003,13.4144,13.2659,13.3508,730700.0
2008-10-15 11:05:00,18.87,19.22,18.81,19.2,683700.0,13.3508,13.5984,13.3083,13.5842,683700.0
2008-10-15 11:10:00,19.21,19.26,19.1,19.25,649800.0,13.5913,13.6267,13.5135,13.6196,649800.0
2008-10-15 11:15:00,19.25,19.35,19.16,19.19,1109400.0,13.6196,13.6904,13.5559,13.5772,1109400.0
2008-10-15 11:20:00,19.2,19.2,18.88,18.88,582000.0,13.5842,13.5842,13.3578,13.3578,582000.0
2008-10-15 11:25:00,18.89,19.26,18.84,19.2,765800.0,13.3649,13.6267,13.3295,13.5842,765800.0
2008-10-15 11:30:00,19.2,19.43,19.08,19.21,900100.0,13.5842,13.747,13.4993,13.5913,900100.0
2008-10-15 11:35:00,19.21,19.34,19.09,19.19,481500.0,13.5913,13.6833,13.5064,13.5772,481500.0
2008-10-15 11:40:00,19.2,19.43,19.1,19.35,752100.0,13.5842,13.747,13.5135,13.6904,752100.0
2008-10-15 11:45:00,19.34,19.39,19.17,19.27,624200.0,13.6833,13.7187,13.563,13.6338,624200.0
2008-10-15 11:50:00,19.28,19.29,19.01,19.15,536200.0,13.6409,13.6479,13.4498,13.5489,536200.0
2008-10-15 11:55:00,19.15,19.23,19.01,19.2,561900.0,13.5489,13.6055,13.4498,13.5842,561900.0
2008-10-15 12:00:00,19.19,19.32,19.13,19.21,623900.0,13.5772,13.6692,13.5347,13.5913,623900.0
2008-10-15 12:05:00,19.22,19.35,19.11,19.25,595700.0,13.5984,13.6904,13.5206,13.6196,595700.0
2008-10-15 12:10:00,19.26,19.32,19.13,19.3,377400.0,13.6267,13.6692,13.5347,13.655,377400.0
2008-10-15 12:15:00,19.31,19.33,19.14,19.19,529600.0,13.6621,13.6762,13.5418,13.5772,529600.0
2008-10-15 12:20:00,19.18,19.29,19.0,19.05,443800.0,13.5701,13.6479,13.4427,13.4781,443800.0
2008-10-15 12:25:00,19.05,19.19,19.01,19.13,474100.0,13.4781,13.5772,13.4498,13.5347,474100.0
2008-10-15 12:30:00,19.14,19.27,19.11,19.26,588500.0,13.5418,13.6338,13.5206,13.6267,588500.0
2008-10-15 12:35:00,19.26,19.42,19.17,19.4,471600.0,13.6267,13.7399,13.563,13.7258,471600.0
2008-10-15 12:40:00,19.4,19.55,19.35,19.43,902000.0,13.7258,13.8319,13.6904,13.747,902000.0
2008-10-15 12:45:00,19.44,19.81,19.44,19.8,1297800.0,13.7541,14.0158,13.7541,14.0088,1297800.0
2008-10-15 12:50:00,19.8,19.96,19.65,19.9,922300.0,14.0088,14.122,13.9026,14.0795,922300.0
2008-10-15 12:55:00,19.9,19.94,19.57,19.61,772900.0,14.0795,14.1078,13.846,13.8743,772900.0
2008-10-15 13:00:00,19.61,19.66,19.36,19.48,745700.0,13.8743,13.9097,13.6975,13.7824,745700.0
2008-10-15 13:05:00,19.48,19.51,19.36,19.44,673500.0,13.7824,13.8036,13.6975,13.7541,673500.0
2008-10-15 13:10:00,19.44,19.48,19.23,19.26,614500.0,13.7541,13.7824,13.6055,13.6267,614500.0
2008-10-15 13:15:00,19.26,19.3,19.01,19.15,671800.0,13.6267,13.655,13.4498,13.5489,671800.0
2008-10-15 13:20:00,19.14,19.3,19.01,19.02,813900.0,13.5418,13.655,13.4498,13.4569,813900.0
2008-10-15 13:25:00,19.02,19.27,19.01,19.17,659300.0,13.4569,13.6338,13.4498,13.563,659300.0
2008-10-15 13:30:00,19.16,19.24,19.01,19.05,511900.0,13.5559,13.6126,13.4498,13.4781,511900.0
2008-10-15 13:35:00,19.04,19.06,18.75,18.91,1011300.0,13.471,13.4852,13.2659,13.3791,1011300.0
2008-10-15 13:40:00,18.91,18.95,18.71,18.84,933100.0,13.3791,13.4074,13.2376,13.3295,933100.0
2008-10-15 13:45:00,18.84,18.84,18.5,18.6,1025400.0,13.3295,13.3295,13.089,13.1597,1025400.0
2008-10-15 13:50:00,18.59,19.87,18.14,18.15,1455500.0,13.1527,14.0583,12.8343,12.8414,1455500.0
2008-10-15 13:55:00,18.15,18.25,17.61,18.03,2385200.0,12.8414,12.9121,12.4593,12.7565,2385200.0
2008-10-15 14:00:00,18.02,18.16,17.88,18.0,1155300.0,12.7494,12.8484,12.6503,12.7352,1155300.0
2008-10-15 14:05:00,17.99,18.25,17.93,18.12,903000.0,12.7282,12.9121,12.6857,12.8201,903000.0
2008-10-15 14:10:00,18.11,18.23,17.94,18.1,698100.0,12.8131,12.898,12.6928,12.806,698100.0
2008-10-15 14:15:00,18.09,18.27,17.98,18.26,610300.0,12.7989,12.9263,12.7211,12.9192,610300.0
2008-10-15 14:20:00,18.27,18.62,18.22,18.55,1162900.0,12.9263,13.1739,12.8909,13.1244,1162900.0
2008-10-15 14:25:00,18.56,18.86,18.56,18.76,888800.0,13.1314,13.3437,13.1314,13.2729,888800.0
2008-10-15 14:30:00,18.75,18.93,18.64,18.68,636200.0,13.2659,13.3932,13.188,13.2163,636200.0
2008-10-15 14:35:00,18.68,18.7,18.22,18.3,843500.0,13.2163,13.2305,12.8909,12.9475,843500.0
2008-10-15 14:40:00,18.3,18.7,18.3,18.53,934400.0,12.9475,13.2305,12.9475,13.1102,934400.0
2008-10-15 14:45:00,18.53,18.81,18.49,18.76,642100.0,13.1102,13.3083,13.0819,13.2729,642100.0
2008-10-15 14:50:00,18.76,18.77,18.48,18.57,525500.0,13.2729,13.28,13.0748,13.1385,525500.0
2008-10-15 14:55:00,18.59,18.7,18.35,18.43,685000.0,13.1527,13.2305,12.9829,13.0395,685000.0
2008-10-15 15:00:00,18.42,18.6,18.18,18.47,952700.0,13.0324,13.1597,12.8626,13.0678,952700.0
2008-10-15 15:05:00,18.47,18.9,18.46,18.9,975500.0,13.0678,13.372,13.0607,13.372,975500.0
2008-10-15 15:10:00,18.9,18.98,18.66,18.67,976100.0,13.372,13.4286,13.2022,13.2093,976100.0
2008-10-15 15:15:00,18.67,18.82,18.34,18.55,864600.0,13.2093,13.3154,12.9758,13.1244,864600.0
2008-10-15 15:20:00,18.56,18.72,18.43,18.65,865100.0,13.1314,13.2446,13.0395,13.1951,865100.0
2008-10-15 15:25:00,18.65,18.85,18.5,18.65,872100.0,13.1951,13.3366,13.089,13.1951,872100.0
2008-10-15 15:30:00,18.65,18.77,18.43,18.63,1145000.0,13.1951,13.28,13.0395,13.181,1145000.0
2008-10-15 15:35:00,18.63,18.74,18.53,18.7,1040700.0,13.181,13.2588,13.1102,13.2305,1040700.0
2008-10-15 15:40:00,18.7,18.97,18.65,18.89,1099900.0,13.2305,13.4215,13.1951,13.3649,1099900.0
2008-10-15 15:45:00,18.89,18.91,18.59,18.72,1005700.0,13.3649,13.3791,13.1527,13.2446,1005700.0
2008-10-15 15:50:00,18.72,18.72,18.19,18.21,1442700.0,13.2446,13.2446,12.8697,12.8838,1442700.0
2008-10-15 15:55:00,18.21,18.25,17.88,18.05,2581300.0,12.8838,12.9121,12.6503,12.7706,2581300.0
2008-10-16 09:30:00,18.6,19.18,18.44,18.8,1821300.0,13.1597,13.5701,13.0465,13.3012,1821300.0
2008-10-16 09:35:00,18.75,19.07,18.63,18.91,1736100.0,13.2659,13.4923,13.181,13.3791,1736100.0
2008-10-16 09:40:00,18.92,19.25,18.8,18.91,1901500.0,13.3861,13.6196,13.3012,13.3791,1901500.0
2008-10-16 09:45:00,18.91,19.08,18.58,18.61,1190600.0,13.3791,13.4993,13.1456,13.1668,1190600.0
2008-10-16 09:50:00,18.61,18.72,18.13,18.13,1314600.0,13.1668,13.2446,12.8272,12.8272,1314600.0
2008-10-16 09:55:00,18.13,18.17,17.51,18.07,1518800.0,12.8272,12.8555,12.3886,12.7848,1518800.0
2008-10-16 10:00:00,18.07,18.07,17.35,17.47,1356800.0,12.7848,12.7848,12.2754,12.3603,1356800.0
2008-10-16 10:05:00,17.48,17.96,17.4,17.65,1076900.0,12.3673,12.7069,12.3107,12.4876,1076900.0
2008-10-16 10:10:00,17.66,17.76,17.31,17.7,1162700.0,12.4947,12.5654,12.2471,12.523,1162700.0
2008-10-16 10:15:00,17.7,18.04,17.55,17.7,886300.0,12.523,12.7635,12.4169,12.523,886300.0
2008-10-16 10:20:00,17.7,17.97,17.57,17.81,756300.0,12.523,12.714,12.431,12.6008,756300.0
2008-10-16 10:25:00,17.81,17.97,17.6,17.62,714900.0,12.6008,12.714,12.4522,12.4664,714900.0
2008-10-16 10:30:00,17.63,17.7,17.45,17.63,889400.0,12.4735,12.523,12.3461,12.4735,889400.0
2008-10-16 10:35:00,17.62,17.65,17.18,17.32,1252300.0,12.4664,12.4876,12.1551,12.2541,1252300.0
2008-10-16 10:40:00,17.32,17.4,17.04,17.34,1096700.0,12.2541,12.3107,12.056,12.2683,1096700.0
2008-10-16 10:45:00,17.35,17.65,17.17,17.65,792300.0,12.2754,12.4876,12.148,12.4876,792300.0
2008-10-16 10:50:00,17.65,17.77,17.29,17.37,647100.0,12.4876,12.5725,12.2329,12.2895,647100.0
2008-10-16 10:55:00,17.36,17.5,17.2,17.27,630600.0,12.2824,12.3815,12.1692,12.2187,630600.0
2008-10-16 11:00:00,17.27,17.43,17.17,17.38,620600.0,12.2187,12.332,12.148,12.2966,620600.0
2008-10-16 11:05:00,17.37,17.42,17.1,17.21,763100.0,12.2895,12.3249,12.0985,12.1763,763100.0
2008-10-16 11:10:00,17.22,17.35,17.04,17.13,769700.0,12.1834,12.2754,12.056,12.1197,769700.0
2008-10-16 11:15:00,17.14,17.48,17.1,17.28,660800.0,12.1268,12.3673,12.0985,12.2258,660800.0
2008-10-16 11:20:00,17.29,17.47,17.15,17.31,891400.0,12.2329,12.3603,12.1338,12.2471,891400.0
2008-10-16 11:25:00,17.31,17.38,17.03,17.07,738700.0,12.2471,12.2966,12.0489,12.0772,738700.0
2008-10-16 11:30:00,17.07,17.48,17.06,17.34,603900.0,12.0772,12.3673,12.0702,12.2683,603900.0
2008-10-16 11:35:00,17.35,17.46,17.19,17.23,621100.0,12.2754,12.3532,12.1621,12.1904,621100.0
2008-10-16 11:40:00,17.24,17.46,17.19,17.39,546700.0,12.1975,12.3532,12.1621,12.3037,546700.0
2008-10-16 11:45:00,17.39,17.65,17.29,17.47,825200.0,12.3037,12.4876,12.2329,12.3603,825200.0
2008-10-16 11:50:00,17.47,17.75,17.31,17.67,443100.0,12.3603,12.5584,12.2471,12.5018,443100.0
2008-10-16 11:55:00,17.66,17.7,17.51,17.6,468700.0,12.4947,12.523,12.3886,12.4522,468700.0
2008-10-16 12:00:00,17.6,17.66,17.46,17.54,539800.0,12.4522,12.4947,12.3532,12.4098,539800.0
2008-10-16 12:05:00,17.55,17.55,17.24,17.35,476000.0,12.4169,12.4169,12.1975,12.2754,476000.0
2008-10-16 12:10:00,17.34,17.96,17.34,17.86,569600.0,12.2683,12.7069,12.2683,12.6362,569600.0
2008-10-16 12:15:00,17.87,17.96,17.63,17.8,589400.0,12.6433,12.7069,12.4735,12.5937,589400.0
2008-10-16 12:20:00,17.81,18.28,17.8,18.08,812600.0,12.6008,12.9333,12.5937,12.7918,812600.0
2008-10-16 12:25:00,18.06,18.15,17.66,17.67,435500.0,12.7777,12.8414,12.4947,12.5018,435500.0
2008-10-16 12:30:00,17.67,17.95,17.65,17.75,510400.0,12.5018,12.6999,12.4876,12.5584,510400.0
2008-10-16 12:35:00,17.75,17.99,17.68,17.92,384700.0,12.5584,12.7282,12.5088,12.6786,384700.0
2008-10-16 12:40:00,17.91,17.99,17.51,17.66,439700.0,12.6716,12.7282,12.3886,12.4947,439700.0
2008-10-16 12:45:00,17.68,17.89,17.6,17.83,436400.0,12.5088,12.6574,12.4522,12.615,436400.0
2008-10-16 12:50:00,17.84,17.98,17.72,17.98,442300.0,12.622,12.7211,12.5371,12.7211,442300.0
2008-10-16 12:55:00,17.98,17.99,17.61,17.64,393500.0,12.7211,12.7282,12.4593,12.4805,393500.0
2008-10-16 13:00:00,17.63,17.87,17.62,17.83,351200.0,12.4735,12.6433,12.4664,12.615,351200.0
2008-10-16 13:05:00,17.83,17.83,17.5,17.55,389900.0,12.615,12.615,12.3815,12.4169,389900.0
2008-10-16 13:10:00,17.55,17.78,17.54,17.68,384700.0,12.4169,12.5796,12.4098,12.5088,384700.0
2008-10-16 13:15:00,17.68,17.83,17.59,17.6,258200.0,12.5088,12.615,12.4452,12.4522,258200.0
2008-10-16 13:20:00,17.59,17.8,17.57,17.71,462600.0,12.4452,12.5937,12.431,12.5301,462600.0
2008-10-16 13:25:00,17.71,17.88,17.68,17.8,439800.0,12.5301,12.6503,12.5088,12.5937,439800.0
2008-10-16 13:30:00,17.8,17.98,17.68,17.78,395300.0,12.5937,12.7211,12.5088,12.5796,395300.0
2008-10-16 13:35:00,17.78,17.84,17.4,17.54,491200.0,12.5796,12.622,12.3107,12.4098,491200.0
2008-10-16 13:40:00,17.53,17.75,17.4,17.52,419800.0,12.4027,12.5584,12.3107,12.3956,419800.0
2008-10-16 13:45:00,17.52,17.67,17.48,17.51,442400.0,12.3956,12.5018,12.3673,12.3886,442400.0
2008-10-16 13:50:00,17.52,17.67,17.43,17.6,321800.0,12.3956,12.5018,12.332,12.4522,321800.0
2008-10-16 13:55:00,17.6,17.73,17.5,17.5,701400.0,12.4522,12.5442,12.3815,12.3815,701400.0
2008-10-16 14:00:00,17.5,17.51,17.22,17.26,659000.0,12.3815,12.3886,12.1834,12.2117,659000.0
2008-10-16 14:05:00,17.26,17.32,17.06,17.19,636500.0,12.2117,12.2541,12.0702,12.1621,636500.0
2008-10-16 14:10:00,17.19,17.39,16.93,16.95,643900.0,12.1621,12.3037,11.9782,11.9923,643900.0
2008-10-16 14:15:00,16.95,17.24,16.94,17.17,608300.0,11.9923,12.1975,11.9853,12.148,608300.0
2008-10-16 14:20:00,17.16,17.32,17.0,17.18,389500.0,12.1409,12.2541,12.0277,12.1551,389500.0
2008-10-16 14:25:00,17.19,17.23,17.05,17.18,464700.0,12.1621,12.1904,12.0631,12.1551,464700.0
2008-10-16 14:30:00,17.19,17.31,17.04,17.29,558600.0,12.1621,12.2471,12.056,12.2329,558600.0
2008-10-16 14:35:00,17.29,17.54,17.2,17.52,587800.0,12.2329,12.4098,12.1692,12.3956,587800.0
2008-10-16 14:40:00,17.52,17.75,17.41,17.47,605700.0,12.3956,12.5584,12.3178,12.3603,605700.0
2008-10-16 14:45:00,17.48,17.82,17.46,17.7,797700.0,12.3673,12.6079,12.3532,12.523,797700.0
2008-10-16 14:50:00,17.71,17.87,17.63,17.83,617400.0,12.5301,12.6433,12.4735,12.615,617400.0
2008-10-16 14:55:00,17.83,17.92,17.59,17.69,886900.0,12.615,12.6786,12.4452,12.5159,886900.0
2008-10-16 15:00:00,17.69,17.84,17.59,17.76,684800.0,12.5159,12.622,12.4452,12.5654,684800.0
2008-10-16 15:05:00,17.78,18.22,17.75,18.21,862100.0,12.5796,12.8909,12.5584,12.8838,862100.0
2008-10-16 15:10:00,18.22,18.5,18.04,18.44,1055000.0,12.8909,13.089,12.7635,13.0465,1055000.0
2008-10-16 15:15:00,18.42,18.46,18.12,18.18,1169000.0,13.0324,13.0607,12.8201,12.8626,1169000.0
2008-10-16 15:20:00,18.18,18.45,18.17,18.31,507200.0,12.8626,13.0536,12.8555,12.9546,507200.0
2008-10-16 15:25:00,18.31,18.57,18.26,18.53,629200.0,12.9546,13.1385,12.9192,13.1102,629200.0
2008-10-16 15:30:00,18.53,18.68,18.32,18.32,863500.0,13.1102,13.2163,12.9616,12.9616,863500.0
2008-10-16 15:35:00,18.32,18.5,18.08,18.43,944600.0,12.9616,13.089,12.7918,13.0395,944600.0
2008-10-16 15:40:00,18.44,18.7,18.43,18.65,767700.0,13.0465,13.2305,13.0395,13.1951,767700.0
2008-10-16 15:45:00,18.65,18.97,18.65,18.9,970300.0,13.1951,13.4215,13.1951,13.372,970300.0
2008-10-16 15:50:00,18.9,18.94,18.57,18.85,1325800.0,13.372,13.4003,13.1385,13.3366,1325800.0
2008-10-16 15:55:00,18.88,19.0,18.71,18.75,1337900.0,13.3578,13.4427,13.2376,13.2659,1337900.0
2008-10-17 09:30:00,17.97,18.28,17.52,18.28,1496100.0,12.714,12.9333,12.3956,12.9333,1496100.0
2008-10-17 09:35:00,18.28,18.55,18.01,18.3,707300.0,12.9333,13.1244,12.7423,12.9475,707300.0
2008-10-17 09:40:00,18.3,18.69,18.16,18.42,807300.0,12.9475,13.2234,12.8484,13.0324,807300.0
2008-10-17 09:45:00,18.43,18.52,17.94,18.13,679800.0,13.0395,13.1031,12.6928,12.8272,679800.0
2008-10-17 09:50:00,18.13,18.49,18.05,18.35,514100.0,12.8272,13.0819,12.7706,12.9829,514100.0
2008-10-17 09:55:00,18.35,18.44,18.1,18.38,392500.0,12.9829,13.0465,12.806,13.0041,392500.0
2008-10-17 10:00:00,18.39,18.48,18.24,18.39,405300.0,13.0112,13.0748,12.905,13.0112,405300.0
2008-10-17 10:05:00,18.4,18.62,18.35,18.58,614400.0,13.0182,13.1739,12.9829,13.1456,614400.0
2008-10-17 10:10:00,18.58,18.62,18.4,18.58,583600.0,13.1456,13.1739,13.0182,13.1456,583600.0
2008-10-17 10:15:00,18.6,18.9,18.58,18.75,785100.0,13.1597,13.372,13.1456,13.2659,785100.0
2008-10-17 10:20:00,18.75,18.78,18.52,18.59,551700.0,13.2659,13.2871,13.1031,13.1527,551700.0
2008-10-17 10:25:00,18.59,18.74,18.59,18.69,365600.0,13.1527,13.2588,13.1527,13.2234,365600.0
2008-10-17 10:30:00,18.68,18.68,18.33,18.33,628500.0,13.2163,13.2163,12.9687,12.9687,628500.0
2008-10-17 10:35:00,18.33,18.57,18.32,18.48,283300.0,12.9687,13.1385,12.9616,13.0748,283300.0
2008-10-17 10:40:00,18.48,18.64,18.47,18.57,202700.0,13.0748,13.188,13.0678,13.1385,202700.0
2008-10-17 10:45:00,18.57,18.73,18.53,18.67,366400.0,13.1385,13.2517,13.1102,13.2093,366400.0
2008-10-17 10:50:00,18.66,18.92,18.59,18.81,486100.0,13.2022,13.3861,13.1527,13.3083,486100.0
2008-10-17 10:55:00,18.83,18.86,18.67,18.75,266700.0,13.3225,13.3437,13.2093,13.2659,266700.0
2008-10-17 11:00:00,18.75,18.97,18.75,18.84,381900.0,13.2659,13.4215,13.2659,13.3295,381900.0
2008-10-17 11:05:00,18.83,18.98,18.82,18.86,306400.0,13.3225,13.4286,13.3154,13.3437,306400.0
2008-10-17 11:10:00,18.84,18.86,18.65,18.69,409500.0,13.3295,13.3437,13.1951,13.2234,409500.0
2008-10-17 11:15:00,18.69,18.8,18.58,18.78,510500.0,13.2234,13.3012,13.1456,13.2871,510500.0
2008-10-17 11:20:00,18.78,18.8,18.65,18.7,331600.0,13.2871,13.3012,13.1951,13.2305,331600.0
2008-10-17 11:25:00,18.69,18.84,18.65,18.78,265300.0,13.2234,13.3295,13.1951,13.2871,265300.0
2008-10-17 11:30:00,18.78,19.13,18.76,19.09,765700.0,13.2871,13.5347,13.2729,13.5064,765700.0
2008-10-17 11:35:00,19.08,19.13,18.8,18.9,527200.0,13.4993,13.5347,13.3012,13.372,527200.0
2008-10-17 11:40:00,18.9,19.05,18.82,18.88,424600.0,13.372,13.4781,13.3154,13.3578,424600.0
2008-10-17 11:45:00,18.88,18.95,18.82,18.95,306000.0,13.3578,13.4074,13.3154,13.4074,306000.0
2008-10-17 11:50:00,18.95,19.0,18.7,18.79,410000.0,13.4074,13.4427,13.2305,13.2942,410000.0
2008-10-17 11:55:00,18.79,18.97,18.78,18.97,304800.0,13.2942,13.4215,13.2871,13.4215,304800.0
2008-10-17 12:00:00,18.96,19.03,18.92,19.0,417800.0,13.4144,13.464,13.3861,13.4427,417800.0
2008-10-17 12:05:00,19.0,19.05,18.93,19.0,347600.0,13.4427,13.4781,13.3932,13.4427,347600.0
2008-10-17 12:10:00,19.01,19.07,18.94,19.0,593600.0,13.4498,13.4923,13.4003,13.4427,593600.0
2008-10-17 12:15:00,19.0,19.03,18.96,19.01,298600.0,13.4427,13.464,13.4144,13.4498,298600.0
2008-10-17 12:20:00,19.0,19.07,19.0,19.05,429500.0,13.4427,13.4923,13.4427,13.4781,429500.0
2008-10-17 12:25:00,19.06,19.1,18.95,19.07,341900.0,13.4852,13.5135,13.4074,13.4923,341900.0
2008-10-17 12:30:00,19.06,19.15,18.9,18.91,258100.0,13.4852,13.5489,13.372,13.3791,258100.0
2008-10-17 12:35:00,18.92,19.05,18.87,19.04,181300.0,13.3861,13.4781,13.3508,13.471,181300.0
2008-10-17 12:40:00,19.02,19.19,19.02,19.17,181800.0,13.4569,13.5772,13.4569,13.563,181800.0
2008-10-17 12:45:00,19.18,19.36,19.09,19.22,306800.0,13.5701,13.6975,13.5064,13.5984,306800.0
2008-10-17 12:50:00,19.22,19.44,19.22,19.43,745300.0,13.5984,13.7541,13.5984,13.747,745300.0
2008-10-17 12:55:00,19.43,19.5,19.34,19.5,634100.0,13.747,13.7965,13.6833,13.7965,634100.0
2008-10-17 13:00:00,19.5,19.63,19.32,19.4,535800.0,13.7965,13.8885,13.6692,13.7258,535800.0
2008-10-17 13:05:00,19.4,19.41,19.27,19.34,221900.0,13.7258,13.7328,13.6338,13.6833,221900.0
2008-10-17 13:10:00,19.34,19.5,19.3,19.46,424900.0,13.6833,13.7965,13.655,13.7682,424900.0
2008-10-17 13:15:00,19.46,19.51,19.3,19.46,461200.0,13.7682,13.8036,13.655,13.7682,461200.0
2008-10-17 13:20:00,19.46,19.75,19.45,19.71,700100.0,13.7682,13.9734,13.7611,13.9451,700100.0
2008-10-17 13:25:00,19.72,19.75,19.65,19.73,467600.0,13.9522,13.9734,13.9026,13.9592,467600.0
2008-10-17 13:30:00,19.72,19.97,19.71,19.93,739400.0,13.9522,14.129,13.9451,14.1007,739400.0
2008-10-17 13:35:00,19.93,20.26,19.93,20.19,1696300.0,14.1007,14.3342,14.1007,14.2847,1696300.0
2008-10-17 13:40:00,20.2,20.22,20.0,20.07,497400.0,14.2918,14.3059,14.1503,14.1998,497400.0
2008-10-17 13:45:00,20.07,20.14,19.88,20.0,627200.0,14.1998,14.2493,14.0654,14.1503,627200.0
2008-10-17 13:50:00,19.99,20.01,19.85,19.92,453300.0,14.1432,14.1573,14.0441,14.0937,453300.0
2008-10-17 13:55:00,19.92,20.03,19.45,19.99,487600.0,14.0937,14.1715,13.7611,14.1432,487600.0
2008-10-17 14:00:00,20.0,20.1,19.92,20.08,480900.0,14.1503,14.221,14.0937,14.2069,480900.0
2008-10-17 14:05:00,19.96,20.0,19.82,19.84,438200.0,14.122,14.1503,14.0229,14.0371,438200.0
2008-10-17 14:10:00,19.84,19.94,19.62,19.7,528300.0,14.0371,14.1078,13.8814,13.938,528300.0
2008-10-17 14:15:00,19.69,19.81,19.64,19.75,436300.0,13.9309,14.0158,13.8956,13.9734,436300.0
2008-10-17 14:20:00,19.75,19.82,19.43,19.53,689300.0,13.9734,14.0229,13.747,13.8177,689300.0
2008-10-17 14:25:00,19.54,19.62,19.36,19.53,417900.0,13.8248,13.8814,13.6975,13.8177,417900.0
2008-10-17 14:30:00,19.54,19.79,19.53,19.69,470200.0,13.8248,14.0017,13.8177,13.9309,470200.0
2008-10-17 14:35:00,19.71,19.87,19.44,19.46,518600.0,13.9451,14.0583,13.7541,13.7682,518600.0
2008-10-17 14:40:00,19.45,19.58,19.35,19.4,525600.0,13.7611,13.8531,13.6904,13.7258,525600.0
2008-10-17 14:45:00,19.4,19.5,19.26,19.38,723300.0,13.7258,13.7965,13.6267,13.7116,723300.0
2008-10-17 14:50:00,19.39,19.53,19.35,19.48,854900.0,13.7187,13.8177,13.6904,13.7824,854900.0
2008-10-17 14:55:00,19.49,19.51,19.32,19.42,464500.0,13.7894,13.8036,13.6692,13.7399,464500.0
2008-10-17 15:00:00,19.42,19.73,19.38,19.54,565300.0,13.7399,13.9592,13.7116,13.8248,565300.0
2008-10-17 15:05:00,19.54,19.96,19.45,19.79,870100.0,13.8248,14.122,13.7611,14.0017,870100.0
2008-10-17 15:10:00,19.78,19.78,19.4,19.48,632900.0,13.9946,13.9946,13.7258,13.7824,632900.0
2008-10-17 15:15:00,19.48,19.65,19.32,19.54,802400.0,13.7824,13.9026,13.6692,13.8248,802400.0
2008-10-17 15:20:00,19.54,19.6,19.21,19.34,1640100.0,13.8248,13.8673,13.5913,13.6833,1640100.0
2008-10-17 15:25:00,19.34,19.4,19.05,19.15,771100.0,13.6833,13.7258,13.4781,13.5489,771100.0
2008-10-17 15:30:00,19.14,19.33,19.03,19.25,635500.0,13.5418,13.6762,13.464,13.6196,635500.0
2008-10-17 15:35:00,19.25,19.39,19.16,19.24,902300.0,13.6196,13.7187,13.5559,13.6126,902300.0
2008-10-17 15:40:00,19.25,19.5,19.21,19.46,957900.0,13.6196,13.7965,13.5913,13.7682,957900.0
2008-10-17 15:45:00,19.46,19.46,19.24,19.28,791800.0,13.7682,13.7682,13.6126,13.6409,791800.0
2008-10-17 15:50:00,19.27,19.32,19.06,19.21,807500.0,13.6338,13.6692,13.4852,13.5913,807500.0
2008-10-17 15:55:00,19.23,19.36,19.09,19.22,1824100.0,13.6055,13.6975,13.5064,13.5984,1824100.0
2008-10-20 09:30:00,20.17,20.31,19.74,20.07,915000.0,14.2705,14.3696,13.9663,14.1998,915000.0
2008-10-20 09:35:00,20.08,20.22,19.54,20.13,1277100.0,14.2069,14.3059,13.8248,14.2422,1277100.0
2008-10-20 09:40:00,20.13,20.49,20.13,20.4,1037200.0,14.2422,14.4969,14.2422,14.4333,1037200.0
2008-10-20 09:45:00,20.4,20.65,20.31,20.41,1026200.0,14.4333,14.6101,14.3696,14.4403,1026200.0
2008-10-20 09:50:00,20.42,20.49,20.26,20.4,789100.0,14.4474,14.4969,14.3342,14.4333,789100.0
2008-10-20 09:55:00,20.41,20.57,20.27,20.57,1145300.0,14.4403,14.5535,14.3413,14.5535,1145300.0
2008-10-20 10:00:00,20.57,20.79,20.46,20.49,913800.0,14.5535,14.7092,14.4757,14.4969,913800.0
2008-10-20 10:05:00,20.48,20.6,20.1,20.15,984400.0,14.4899,14.5748,14.221,14.2564,984400.0
2008-10-20 10:10:00,20.15,20.17,19.77,19.87,835700.0,14.2564,14.2705,13.9875,14.0583,835700.0
2008-10-20 10:15:00,19.89,20.22,19.83,20.06,795900.0,14.0724,14.3059,14.03,14.1927,795900.0
2008-10-20 10:20:00,20.08,20.09,19.85,19.86,394200.0,14.2069,14.2139,14.0441,14.0512,394200.0
2008-10-20 10:25:00,19.89,19.95,19.63,19.71,401100.0,14.0724,14.1149,13.8885,13.9451,401100.0
2008-10-20 10:30:00,19.73,19.9,19.68,19.85,313600.0,13.9592,14.0795,13.9239,14.0441,313600.0
2008-10-20 10:35:00,19.85,19.94,19.69,19.86,416100.0,14.0441,14.1078,13.9309,14.0512,416100.0
2008-10-20 10:40:00,19.85,19.87,19.65,19.69,315500.0,14.0441,14.0583,13.9026,13.9309,315500.0
2008-10-20 10:45:00,19.7,19.76,19.55,19.71,520000.0,13.938,13.9805,13.8319,13.9451,520000.0
2008-10-20 10:50:00,19.7,19.76,19.4,19.44,468500.0,13.938,13.9805,13.7258,13.7541,468500.0
2008-10-20 10:55:00,19.44,19.67,19.35,19.61,344300.0,13.7541,13.9168,13.6904,13.8743,344300.0
2008-10-20 11:00:00,19.6,19.62,19.32,19.35,383000.0,13.8673,13.8814,13.6692,13.6904,383000.0
2008-10-20 11:05:00,19.35,19.4,19.13,19.15,425500.0,13.6904,13.7258,13.5347,13.5489,425500.0
2008-10-20 11:10:00,19.13,19.28,19.07,19.24,543000.0,13.5347,13.6409,13.4923,13.6126,543000.0
2008-10-20 11:15:00,19.25,19.46,19.2,19.43,552700.0,13.6196,13.7682,13.5842,13.747,552700.0
2008-10-20 11:20:00,19.42,19.46,19.29,19.45,222100.0,13.7399,13.7682,13.6479,13.7611,222100.0
2008-10-20 11:25:00,19.43,19.5,19.2,19.5,265500.0,13.747,13.7965,13.5842,13.7965,265500.0
2008-10-20 11:30:00,19.5,19.6,19.38,19.5,392100.0,13.7965,13.8673,13.7116,13.7965,392100.0
2008-10-20 11:35:00,19.5,19.62,19.33,19.43,289800.0,13.7965,13.8814,13.6762,13.747,289800.0
2008-10-20 11:40:00,19.44,19.6,19.3,19.57,230500.0,13.7541,13.8673,13.655,13.846,230500.0
2008-10-20 11:45:00,19.56,19.68,19.5,19.58,354700.0,13.839,13.9239,13.7965,13.8531,354700.0
2008-10-20 11:50:00,19.58,19.61,19.46,19.57,154900.0,13.8531,13.8743,13.7682,13.846,154900.0
2008-10-20 11:55:00,19.59,19.8,19.58,19.7,317500.0,13.8602,14.0088,13.8531,13.938,317500.0
2008-10-20 12:00:00,19.7,19.77,19.52,19.53,306200.0,13.938,13.9875,13.8107,13.8177,306200.0
2008-10-20 12:05:00,19.53,19.64,19.51,19.6,181600.0,13.8177,13.8956,13.8036,13.8673,181600.0
2008-10-20 12:10:00,19.61,19.76,19.59,19.71,224700.0,13.8743,13.9805,13.8602,13.9451,224700.0
2008-10-20 12:15:00,19.71,19.9,19.56,19.56,412000.0,13.9451,14.0795,13.839,13.839,412000.0
2008-10-20 12:20:00,19.58,19.68,19.55,19.56,223700.0,13.8531,13.9239,13.8319,13.839,223700.0
2008-10-20 12:25:00,19.56,19.68,19.44,19.59,279000.0,13.839,13.9239,13.7541,13.8602,279000.0
2008-10-20 12:30:00,19.57,19.65,19.44,19.57,275100.0,13.846,13.9026,13.7541,13.846,275100.0
2008-10-20 12:35:00,19.57,19.59,19.4,19.45,288500.0,13.846,13.8602,13.7258,13.7611,288500.0
2008-10-20 12:40:00,19.45,19.57,19.4,19.47,274400.0,13.7611,13.846,13.7258,13.7753,274400.0
2008-10-20 12:45:00,19.47,19.65,19.41,19.59,197800.0,13.7753,13.9026,13.7328,13.8602,197800.0
2008-10-20 12:50:00,19.59,19.6,19.45,19.46,193900.0,13.8602,13.8673,13.7611,13.7682,193900.0
2008-10-20 12:55:00,19.46,19.6,19.43,19.57,138400.0,13.7682,13.8673,13.747,13.846,138400.0
2008-10-20 13:00:00,19.55,19.56,19.4,19.45,150400.0,13.8319,13.839,13.7258,13.7611,150400.0
2008-10-20 13:05:00,19.44,19.56,19.42,19.46,151100.0,13.7541,13.839,13.7399,13.7682,151100.0
2008-10-20 13:10:00,19.46,19.56,19.46,19.51,119400.0,13.7682,13.839,13.7682,13.8036,119400.0
2008-10-20 13:15:00,19.51,19.55,19.49,19.53,163300.0,13.8036,13.8319,13.7894,13.8177,163300.0
2008-10-20 13:20:00,19.53,19.55,19.5,19.51,185400.0,13.8177,13.8319,13.7965,13.8036,185400.0
2008-10-20 13:25:00,19.52,19.58,19.48,19.53,315200.0,13.8107,13.8531,13.7824,13.8177,315200.0
2008-10-20 13:30:00,19.52,19.57,19.4,19.46,542300.0,13.8107,13.846,13.7258,13.7682,542300.0
2008-10-20 13:35:00,19.46,19.53,19.41,19.44,214700.0,13.7682,13.8177,13.7328,13.7541,214700.0
2008-10-20 13:40:00,19.45,19.54,19.4,19.43,242500.0,13.7611,13.8248,13.7258,13.747,242500.0
2008-10-20 13:45:00,19.42,19.63,19.42,19.55,232200.0,13.7399,13.8885,13.7399,13.8319,232200.0
2008-10-20 13:50:00,19.55,19.56,19.43,19.53,200200.0,13.8319,13.839,13.747,13.8177,200200.0
2008-10-20 13:55:00,19.54,19.56,19.41,19.47,225100.0,13.8248,13.839,13.7328,13.7753,225100.0
2008-10-20 14:00:00,19.47,19.6,19.43,19.6,208300.0,13.7753,13.8673,13.747,13.8673,208300.0
2008-10-20 14:05:00,19.59,19.68,19.5,19.6,326300.0,13.8602,13.9239,13.7965,13.8673,326300.0
2008-10-20 14:10:00,19.6,19.65,19.51,19.56,248500.0,13.8673,13.9026,13.8036,13.839,248500.0
2008-10-20 14:15:00,19.56,19.66,19.52,19.59,292800.0,13.839,13.9097,13.8107,13.8602,292800.0
2008-10-20 14:20:00,19.58,19.67,19.54,19.55,250000.0,13.8531,13.9168,13.8248,13.8319,250000.0
2008-10-20 14:25:00,19.55,19.65,19.53,19.6,197500.0,13.8319,13.9026,13.8177,13.8673,197500.0
2008-10-20 14:30:00,19.59,19.63,19.51,19.57,192400.0,13.8602,13.8885,13.8036,13.846,192400.0
2008-10-20 14:35:00,19.58,19.58,19.5,19.57,182200.0,13.8531,13.8531,13.7965,13.846,182200.0
2008-10-20 14:40:00,19.55,19.79,19.54,19.74,317100.0,13.8319,14.0017,13.8248,13.9663,317100.0
2008-10-20 14:45:00,19.74,19.78,19.61,19.7,324000.0,13.9663,13.9946,13.8743,13.938,324000.0
2008-10-20 14:50:00,19.7,19.71,19.6,19.65,161600.0,13.938,13.9451,13.8673,13.9026,161600.0
2008-10-20 14:55:00,19.66,19.8,19.65,19.79,346000.0,13.9097,14.0088,13.9026,14.0017,346000.0
2008-10-20 15:00:00,19.79,19.87,19.73,19.78,468900.0,14.0017,14.0583,13.9592,13.9946,468900.0
2008-10-20 15:05:00,19.79,19.83,19.67,19.76,396000.0,14.0017,14.03,13.9168,13.9805,396000.0
2008-10-20 15:10:00,19.75,19.83,19.67,19.73,296300.0,13.9734,14.03,13.9168,13.9592,296300.0
2008-10-20 15:15:00,19.73,19.8,19.65,19.76,299400.0,13.9592,14.0088,13.9026,13.9805,299400.0
2008-10-20 15:20:00,19.77,19.81,19.69,19.8,305200.0,13.9875,14.0158,13.9309,14.0088,305200.0
2008-10-20 15:25:00,19.8,19.8,19.68,19.8,427500.0,14.0088,14.0088,13.9239,14.0088,427500.0
2008-10-20 15:30:00,19.79,19.8,19.67,19.78,519100.0,14.0017,14.0088,13.9168,13.9946,519100.0
2008-10-20 15:35:00,19.79,19.87,19.76,19.8,523100.0,14.0017,14.0583,13.9805,14.0088,523100.0
2008-10-20 15:40:00,19.8,19.81,19.59,19.62,640200.0,14.0088,14.0158,13.8602,13.8814,640200.0
2008-10-20 15:45:00,19.63,19.67,19.54,19.61,642000.0,13.8885,13.9168,13.8248,13.8743,642000.0
2008-10-20 15:50:00,19.62,19.74,19.62,19.68,412700.0,13.8814,13.9663,13.8814,13.9239,412700.0
2008-10-20 15:55:00,19.69,19.97,19.69,19.83,720500.0,13.9309,14.129,13.9309,14.03,720500.0
2008-10-21 09:30:00,20.14,20.17,19.8,20.06,967900.0,14.2493,14.2705,14.0088,14.1927,967900.0
2008-10-21 09:35:00,20.06,20.6,20.0,20.44,1120800.0,14.1927,14.5748,14.1503,14.4616,1120800.0
2008-10-21 09:40:00,20.43,20.75,20.41,20.65,967100.0,14.4545,14.6809,14.4403,14.6101,967100.0
2008-10-21 09:45:00,20.65,20.67,20.2,20.29,567900.0,14.6101,14.6243,14.2918,14.3554,567900.0
2008-10-21 09:50:00,20.3,20.34,19.93,20.27,738900.0,14.3625,14.3908,14.1007,14.3413,738900.0
2008-10-21 09:55:00,20.26,20.5,20.17,20.5,489200.0,14.3342,14.504,14.2705,14.504,489200.0
2008-10-21 10:00:00,20.5,20.89,20.43,20.69,703300.0,14.504,14.7799,14.4545,14.6384,703300.0
2008-10-21 10:05:00,20.68,21.2,20.62,21.18,1097600.0,14.6314,14.9993,14.5889,14.9851,1097600.0
2008-10-21 10:10:00,21.19,21.4,20.92,21.01,1002300.0,14.9922,15.1408,14.8012,14.8648,1002300.0
2008-10-21 10:15:00,21.0,21.32,20.96,21.09,666300.0,14.8578,15.0842,14.8295,14.9214,666300.0
2008-10-21 10:20:00,21.09,21.46,20.85,21.4,597100.0,14.9214,15.1832,14.7516,15.1408,597100.0
2008-10-21 10:25:00,21.4,21.41,21.2,21.35,582200.0,15.1408,15.1479,14.9993,15.1054,582200.0
2008-10-21 10:30:00,21.35,21.35,20.98,21.08,584600.0,15.1054,15.1054,14.8436,14.9144,584600.0
2008-10-21 10:35:00,21.06,21.24,21.02,21.21,380000.0,14.9002,15.0276,14.8719,15.0064,380000.0
2008-10-21 10:40:00,21.21,21.48,21.19,21.28,567400.0,15.0064,15.1974,14.9922,15.0559,567400.0
2008-10-21 10:45:00,21.28,21.3,21.03,21.05,496300.0,15.0559,15.07,14.879,14.8931,496300.0
2008-10-21 10:50:00,21.05,21.06,20.68,20.96,635600.0,14.8931,14.9002,14.6314,14.8295,635600.0
2008-10-21 10:55:00,20.95,20.98,20.74,20.75,375300.0,14.8224,14.8436,14.6738,14.6809,375300.0
2008-10-21 11:00:00,20.77,20.9,20.75,20.84,381200.0,14.695,14.787,14.6809,14.7446,381200.0
2008-10-21 11:05:00,20.84,20.96,20.74,20.83,338800.0,14.7446,14.8295,14.6738,14.7375,338800.0
2008-10-21 11:10:00,20.83,20.97,20.74,20.82,231300.0,14.7375,14.8365,14.6738,14.7304,231300.0
2008-10-21 11:15:00,20.81,20.87,20.75,20.75,252700.0,14.7233,14.7658,14.6809,14.6809,252700.0
2008-10-21 11:20:00,20.77,20.77,20.5,20.54,390300.0,14.695,14.695,14.504,14.5323,390300.0
2008-10-21 11:25:00,20.53,20.65,20.51,20.57,181500.0,14.5252,14.6101,14.5111,14.5535,181500.0
2008-10-21 11:30:00,20.57,20.67,20.46,20.5,432400.0,14.5535,14.6243,14.4757,14.504,432400.0
2008-10-21 11:35:00,20.51,20.52,20.26,20.27,556000.0,14.5111,14.5182,14.3342,14.3413,556000.0
2008-10-21 11:40:00,20.26,20.28,19.96,20.0,851200.0,14.3342,14.3484,14.122,14.1503,851200.0
2008-10-21 11:45:00,20.0,20.0,19.55,19.59,987600.0,14.1503,14.1503,13.8319,13.8602,987600.0
2008-10-21 11:50:00,19.58,19.83,19.57,19.68,697400.0,13.8531,14.03,13.846,13.9239,697400.0
2008-10-21 11:55:00,19.67,19.76,19.34,19.52,615100.0,13.9168,13.9805,13.6833,13.8107,615100.0
2008-10-21 12:00:00,19.52,19.86,19.38,19.81,608500.0,13.8107,14.0512,13.7116,14.0158,608500.0
2008-10-21 12:05:00,19.81,19.95,19.69,19.93,483400.0,14.0158,14.1149,13.9309,14.1007,483400.0
2008-10-21 12:10:00,19.92,20.0,19.78,19.86,620100.0,14.0937,14.1503,13.9946,14.0512,620100.0
2008-10-21 12:15:00,19.86,19.9,19.7,19.78,386500.0,14.0512,14.0795,13.938,13.9946,386500.0
2008-10-21 12:20:00,19.78,20.14,19.78,20.08,466400.0,13.9946,14.2493,13.9946,14.2069,466400.0
2008-10-21 12:25:00,20.08,20.14,20.0,20.09,339500.0,14.2069,14.2493,14.1503,14.2139,339500.0
2008-10-21 12:30:00,20.08,20.28,20.07,20.25,347800.0,14.2069,14.3484,14.1998,14.3271,347800.0
2008-10-21 12:35:00,20.24,20.36,20.11,20.24,437000.0,14.3201,14.405,14.2281,14.3201,437000.0
2008-10-21 12:40:00,20.25,20.29,20.07,20.13,351000.0,14.3271,14.3554,14.1998,14.2422,351000.0
2008-10-21 12:45:00,20.13,20.22,19.92,20.03,248300.0,14.2422,14.3059,14.0937,14.1715,248300.0
2008-10-21 12:50:00,20.03,20.09,19.87,19.96,199200.0,14.1715,14.2139,14.0583,14.122,199200.0
2008-10-21 12:55:00,19.97,20.17,19.87,19.9,274900.0,14.129,14.2705,14.0583,14.0795,274900.0
2008-10-21 13:00:00,19.9,20.08,19.9,20.05,232600.0,14.0795,14.2069,14.0795,14.1856,232600.0
2008-10-21 13:05:00,20.05,20.12,20.0,20.07,338900.0,14.1856,14.2352,14.1503,14.1998,338900.0
2008-10-21 13:10:00,20.07,20.13,19.99,20.01,347500.0,14.1998,14.2422,14.1432,14.1573,347500.0
2008-10-21 13:15:00,20.01,20.02,19.87,19.9,329200.0,14.1573,14.1644,14.0583,14.0795,329200.0
2008-10-21 13:20:00,19.9,20.33,19.88,20.29,491800.0,14.0795,14.3837,14.0654,14.3554,491800.0
2008-10-21 13:25:00,20.29,20.46,20.23,20.28,372700.0,14.3554,14.4757,14.313,14.3484,372700.0
2008-10-21 13:30:00,20.27,20.46,20.22,20.41,350100.0,14.3413,14.4757,14.3059,14.4403,350100.0
2008-10-21 13:35:00,20.42,20.54,20.38,20.45,371000.0,14.4474,14.5323,14.4191,14.4686,371000.0
2008-10-21 13:40:00,20.45,20.49,20.27,20.3,265500.0,14.4686,14.4969,14.3413,14.3625,265500.0
2008-10-21 13:45:00,20.31,20.35,20.23,20.3,191200.0,14.3696,14.3979,14.313,14.3625,191200.0
2008-10-21 13:50:00,20.3,20.39,20.21,20.27,196100.0,14.3625,14.4262,14.2988,14.3413,196100.0
2008-10-21 13:55:00,20.27,20.3,20.1,20.16,237200.0,14.3413,14.3625,14.221,14.2635,237200.0
2008-10-21 14:00:00,20.15,20.22,20.04,20.1,432700.0,14.2564,14.3059,14.1786,14.221,432700.0
2008-10-21 14:05:00,20.1,20.15,19.94,19.96,259100.0,14.221,14.2564,14.1078,14.122,259100.0
2008-10-21 14:10:00,19.96,20.11,19.96,19.99,346200.0,14.122,14.2281,14.122,14.1432,346200.0
2008-10-21 14:15:00,19.99,20.29,19.99,20.23,347500.0,14.1432,14.3554,14.1432,14.313,347500.0
2008-10-21 14:20:00,20.23,20.39,20.17,20.36,315300.0,14.313,14.4262,14.2705,14.405,315300.0
2008-10-21 14:25:00,20.36,20.49,20.32,20.49,368100.0,14.405,14.4969,14.3767,14.4969,368100.0
2008-10-21 14:30:00,20.49,20.5,20.36,20.42,337000.0,14.4969,14.504,14.405,14.4474,337000.0
2008-10-21 14:35:00,20.42,20.48,20.38,20.47,206100.0,14.4474,14.4899,14.4191,14.4828,206100.0
2008-10-21 14:40:00,20.47,20.64,20.4,20.57,434600.0,14.4828,14.6031,14.4333,14.5535,434600.0
2008-10-21 14:45:00,20.57,20.94,20.57,20.7,858000.0,14.5535,14.8153,14.5535,14.6455,858000.0
2008-10-21 14:50:00,20.7,20.7,20.48,20.61,481500.0,14.6455,14.6455,14.4899,14.5818,481500.0
2008-10-21 14:55:00,20.63,20.66,20.43,20.62,396100.0,14.596,14.6172,14.4545,14.5889,396100.0
2008-10-21 15:00:00,20.62,20.78,20.47,20.73,624400.0,14.5889,14.7021,14.4828,14.6667,624400.0
2008-10-21 15:05:00,20.73,20.74,20.42,20.54,381500.0,14.6667,14.6738,14.4474,14.5323,381500.0
2008-10-21 15:10:00,20.54,20.75,20.53,20.7,489500.0,14.5323,14.6809,14.5252,14.6455,489500.0
2008-10-21 15:15:00,20.71,20.71,20.5,20.51,588600.0,14.6526,14.6526,14.504,14.5111,588600.0
2008-10-21 15:20:00,20.5,20.63,20.38,20.51,560600.0,14.504,14.596,14.4191,14.5111,560600.0
2008-10-21 15:25:00,20.51,20.58,20.4,20.42,429400.0,14.5111,14.5606,14.4333,14.4474,429400.0
2008-10-21 15:30:00,20.42,20.47,20.12,20.22,436100.0,14.4474,14.4828,14.2352,14.3059,436100.0
2008-10-21 15:35:00,20.22,20.33,20.16,20.24,456000.0,14.3059,14.3837,14.2635,14.3201,456000.0
2008-10-21 15:40:00,20.24,20.45,20.1,20.15,591900.0,14.3201,14.4686,14.221,14.2564,591900.0
2008-10-21 15:45:00,20.15,20.23,19.94,20.11,762100.0,14.2564,14.313,14.1078,14.2281,762100.0
2008-10-21 15:50:00,20.12,20.23,20.01,20.13,534400.0,14.2352,14.313,14.1573,14.2422,534400.0
2008-10-21 15:55:00,20.12,20.13,19.86,19.88,990600.0,14.2352,14.2422,14.0512,14.0654,990600.0
2008-10-22 09:30:00,19.39,19.6,19.12,19.54,671900.0,13.7187,13.8673,13.5276,13.8248,671900.0
2008-10-22 09:35:00,19.54,19.65,19.25,19.55,765500.0,13.8248,13.9026,13.6196,13.8319,765500.0
2008-10-22 09:40:00,19.58,19.75,19.4,19.58,537000.0,13.8531,13.9734,13.7258,13.8531,537000.0
2008-10-22 09:45:00,19.58,19.85,19.5,19.6,512900.0,13.8531,14.0441,13.7965,13.8673,512900.0
2008-10-22 09:50:00,19.6,19.72,19.34,19.52,510400.0,13.8673,13.9522,13.6833,13.8107,510400.0
2008-10-22 09:55:00,19.51,19.82,19.44,19.5,595400.0,13.8036,14.0229,13.7541,13.7965,595400.0
2008-10-22 10:00:00,19.5,19.71,19.44,19.55,587000.0,13.7965,13.9451,13.7541,13.8319,587000.0
2008-10-22 10:05:00,19.54,19.91,19.5,19.8,652900.0,13.8248,14.0866,13.7965,14.0088,652900.0
2008-10-22 10:10:00,19.79,20.19,19.77,20.17,641700.0,14.0017,14.2847,13.9875,14.2705,641700.0
2008-10-22 10:15:00,20.17,20.17,19.7,19.85,713700.0,14.2705,14.2705,13.938,14.0441,713700.0
2008-10-22 10:20:00,19.85,20.07,19.82,19.96,607900.0,14.0441,14.1998,14.0229,14.122,607900.0
2008-10-22 10:25:00,19.97,19.99,19.78,19.82,406300.0,14.129,14.1432,13.9946,14.0229,406300.0
2008-10-22 10:30:00,19.81,20.16,19.77,20.05,453300.0,14.0158,14.2635,13.9875,14.1856,453300.0
2008-10-22 10:35:00,20.04,20.08,19.88,20.03,598800.0,14.1786,14.2069,14.0654,14.1715,598800.0
2008-10-22 10:40:00,20.03,20.1,19.85,19.92,508500.0,14.1715,14.221,14.0441,14.0937,508500.0
2008-10-22 10:45:00,19.93,20.05,19.78,19.99,500500.0,14.1007,14.1856,13.9946,14.1432,500500.0
2008-10-22 10:50:00,19.99,20.01,19.9,19.94,496700.0,14.1432,14.1573,14.0795,14.1078,496700.0
2008-10-22 10:55:00,19.94,19.96,19.83,19.9,265600.0,14.1078,14.122,14.03,14.0795,265600.0
2008-10-22 11:00:00,19.9,19.9,19.78,19.89,257700.0,14.0795,14.0795,13.9946,14.0724,257700.0
2008-10-22 11:05:00,19.89,19.89,19.7,19.76,210600.0,14.0724,14.0724,13.938,13.9805,210600.0
2008-10-22 11:10:00,19.76,19.8,19.64,19.67,316900.0,13.9805,14.0088,13.8956,13.9168,316900.0
2008-10-22 11:15:00,19.66,19.78,19.65,19.74,202800.0,13.9097,13.9946,13.9026,13.9663,202800.0
2008-10-22 11:20:00,19.74,19.74,19.5,19.65,352300.0,13.9663,13.9663,13.7965,13.9026,352300.0
2008-10-22 11:25:00,19.64,19.65,19.45,19.47,357400.0,13.8956,13.9026,13.7611,13.7753,357400.0
2008-10-22 11:30:00,19.47,19.69,19.44,19.46,331000.0,13.7753,13.9309,13.7541,13.7682,331000.0
2008-10-22 11:35:00,19.47,19.53,19.35,19.48,318800.0,13.7753,13.8177,13.6904,13.7824,318800.0
2008-10-22 11:40:00,19.48,19.6,19.44,19.51,353100.0,13.7824,13.8673,13.7541,13.8036,353100.0
2008-10-22 11:45:00,19.51,19.56,19.45,19.52,246200.0,13.8036,13.839,13.7611,13.8107,246200.0
2008-10-22 11:50:00,19.5,19.5,19.34,19.4,364300.0,13.7965,13.7965,13.6833,13.7258,364300.0
2008-10-22 11:55:00,19.39,19.49,19.36,19.45,239100.0,13.7187,13.7894,13.6975,13.7611,239100.0
2008-10-22 12:00:00,19.44,19.45,19.32,19.33,219000.0,13.7541,13.7611,13.6692,13.6762,219000.0
2008-10-22 12:05:00,19.32,19.36,19.25,19.26,369500.0,13.6692,13.6975,13.6196,13.6267,369500.0
2008-10-22 12:10:00,19.25,19.36,19.2,19.32,295900.0,13.6196,13.6975,13.5842,13.6692,295900.0
2008-10-22 12:15:00,19.32,19.59,19.3,19.59,308900.0,13.6692,13.8602,13.655,13.8602,308900.0
2008-10-22 12:20:00,19.57,19.8,19.57,19.76,423200.0,13.846,14.0088,13.846,13.9805,423200.0
2008-10-22 12:25:00,19.77,19.85,19.69,19.7,387400.0,13.9875,14.0441,13.9309,13.938,387400.0
2008-10-22 12:30:00,19.7,19.79,19.67,19.73,351900.0,13.938,14.0017,13.9168,13.9592,351900.0
2008-10-22 12:35:00,19.73,19.74,19.69,19.7,158800.0,13.9592,13.9663,13.9309,13.938,158800.0
2008-10-22 12:40:00,19.71,19.75,19.66,19.7,262700.0,13.9451,13.9734,13.9097,13.938,262700.0
2008-10-22 12:45:00,19.7,19.74,19.58,19.59,400700.0,13.938,13.9663,13.8531,13.8602,400700.0
2008-10-22 12:50:00,19.59,19.66,19.56,19.61,291500.0,13.8602,13.9097,13.839,13.8743,291500.0
2008-10-22 12:55:00,19.6,19.6,19.5,19.52,252000.0,13.8673,13.8673,13.7965,13.8107,252000.0
2008-10-22 13:00:00,19.51,19.51,19.35,19.48,420800.0,13.8036,13.8036,13.6904,13.7824,420800.0
2008-10-22 13:05:00,19.48,19.52,19.41,19.5,396100.0,13.7824,13.8107,13.7328,13.7965,396100.0
2008-10-22 13:10:00,19.5,19.5,19.43,19.45,363000.0,13.7965,13.7965,13.747,13.7611,363000.0
2008-10-22 13:15:00,19.45,19.48,19.33,19.46,300500.0,13.7611,13.7824,13.6762,13.7682,300500.0
2008-10-22 13:20:00,19.45,19.45,19.25,19.25,237900.0,13.7611,13.7611,13.6196,13.6196,237900.0
2008-10-22 13:25:00,19.25,19.4,19.17,19.32,531500.0,13.6196,13.7258,13.563,13.6692,531500.0
2008-10-22 13:30:00,19.31,19.37,19.17,19.2,358800.0,13.6621,13.7045,13.563,13.5842,358800.0
2008-10-22 13:35:00,19.2,19.29,19.2,19.26,285500.0,13.5842,13.6479,13.5842,13.6267,285500.0
2008-10-22 13:40:00,19.27,19.46,19.25,19.35,384500.0,13.6338,13.7682,13.6196,13.6904,384500.0
2008-10-22 13:45:00,19.35,19.52,19.34,19.5,553300.0,13.6904,13.8107,13.6833,13.7965,553300.0
2008-10-22 13:50:00,19.5,19.52,19.31,19.45,421500.0,13.7965,13.8107,13.6621,13.7611,421500.0
2008-10-22 13:55:00,19.46,19.52,19.39,19.48,363700.0,13.7682,13.8107,13.7187,13.7824,363700.0
2008-10-22 14:00:00,19.47,19.47,19.34,19.36,252700.0,13.7753,13.7753,13.6833,13.6975,252700.0
2008-10-22 14:05:00,19.36,19.42,19.2,19.22,415800.0,13.6975,13.7399,13.5842,13.5984,415800.0
2008-10-22 14:10:00,19.22,19.29,19.15,19.21,352100.0,13.5984,13.6479,13.5489,13.5913,352100.0
2008-10-22 14:15:00,19.21,19.31,19.16,19.31,310800.0,13.5913,13.6621,13.5559,13.6621,310800.0
2008-10-22 14:20:00,19.3,19.46,19.28,19.4,292200.0,13.655,13.7682,13.6409,13.7258,292200.0
2008-10-22 14:25:00,19.39,19.4,19.28,19.35,242800.0,13.7187,13.7258,13.6409,13.6904,242800.0
2008-10-22 14:30:00,19.35,19.35,19.2,19.27,307200.0,13.6904,13.6904,13.5842,13.6338,307200.0
2008-10-22 14:35:00,19.26,19.34,19.17,19.22,339900.0,13.6267,13.6833,13.563,13.5984,339900.0
2008-10-22 14:40:00,19.22,19.22,18.99,19.08,591100.0,13.5984,13.5984,13.4357,13.4993,591100.0
2008-10-22 14:45:00,19.08,19.1,18.92,19.0,463700.0,13.4993,13.5135,13.3861,13.4427,463700.0
2008-10-22 14:50:00,19.0,19.06,18.83,19.01,419000.0,13.4427,13.4852,13.3225,13.4498,419000.0
2008-10-22 14:55:00,19.0,19.24,19.0,19.13,527600.0,13.4427,13.6126,13.4427,13.5347,527600.0
2008-10-22 15:00:00,19.13,19.23,19.09,19.12,306100.0,13.5347,13.6055,13.5064,13.5276,306100.0
2008-10-22 15:05:00,19.13,19.3,19.12,19.3,562800.0,13.5347,13.655,13.5276,13.655,562800.0
2008-10-22 15:10:00,19.29,19.3,19.15,19.18,533300.0,13.6479,13.655,13.5489,13.5701,533300.0
2008-10-22 15:15:00,19.18,19.24,18.94,18.98,537400.0,13.5701,13.6126,13.4003,13.4286,537400.0
2008-10-22 15:20:00,18.99,18.99,18.75,18.86,621500.0,13.4357,13.4357,13.2659,13.3437,621500.0
2008-10-22 15:25:00,18.86,19.0,18.73,18.76,418300.0,13.3437,13.4427,13.2517,13.2729,418300.0
2008-10-22 15:30:00,18.77,18.81,18.66,18.69,466300.0,13.28,13.3083,13.2022,13.2234,466300.0
2008-10-22 15:35:00,18.7,18.71,18.34,18.5,1026400.0,13.2305,13.2376,12.9758,13.089,1026400.0
2008-10-22 15:40:00,18.51,18.51,18.13,18.36,1058400.0,13.0961,13.0961,12.8272,12.9899,1058400.0
2008-10-22 15:45:00,18.36,19.06,18.33,19.0,1257000.0,12.9899,13.4852,12.9687,13.4427,1257000.0
2008-10-22 15:50:00,19.0,19.35,18.69,19.16,1498200.0,13.4427,13.6904,13.2234,13.5559,1498200.0
2008-10-22 15:55:00,19.15,19.5,18.8,19.36,1446300.0,13.5489,13.7965,13.3012,13.6975,1446300.0
2008-10-23 09:30:00,19.21,19.55,18.83,19.55,620000.0,13.5913,13.8319,13.3225,13.8319,620000.0
2008-10-23 09:35:00,19.54,19.75,19.18,19.33,581600.0,13.8248,13.9734,13.5701,13.6762,581600.0
2008-10-23 09:40:00,19.32,19.5,18.51,18.73,655400.0,13.6692,13.7965,13.0961,13.2517,655400.0
2008-10-23 09:45:00,18.72,18.76,18.36,18.39,556700.0,13.2446,13.2729,12.9899,13.0112,556700.0
2008-10-23 09:50:00,18.39,18.65,18.24,18.53,549100.0,13.0112,13.1951,12.905,13.1102,549100.0
2008-10-23 09:55:00,18.52,18.93,18.45,18.91,623500.0,13.1031,13.3932,13.0536,13.3791,623500.0
2008-10-23 10:00:00,18.9,18.92,18.41,18.42,774600.0,13.372,13.3861,13.0253,13.0324,774600.0
2008-10-23 10:05:00,18.41,18.69,18.26,18.37,576200.0,13.0253,13.2234,12.9192,12.997,576200.0
2008-10-23 10:10:00,18.38,18.55,18.26,18.51,528800.0,13.0041,13.1244,12.9192,13.0961,528800.0
2008-10-23 10:15:00,18.5,18.5,17.93,18.13,938200.0,13.089,13.089,12.6857,12.8272,938200.0
2008-10-23 10:20:00,18.14,18.3,17.95,18.1,671300.0,12.8343,12.9475,12.6999,12.806,671300.0
2008-10-23 10:25:00,18.1,18.11,17.85,17.96,504900.0,12.806,12.8131,12.6291,12.7069,504900.0
2008-10-23 10:30:00,17.96,18.14,17.9,17.96,777400.0,12.7069,12.8343,12.6645,12.7069,777400.0
2008-10-23 10:35:00,17.96,18.1,17.6,18.1,1067600.0,12.7069,12.806,12.4522,12.806,1067600.0
2008-10-23 10:40:00,18.09,18.7,18.02,18.68,806600.0,12.7989,13.2305,12.7494,13.2163,806600.0
2008-10-23 10:45:00,18.7,18.74,18.34,18.37,520300.0,13.2305,13.2588,12.9758,12.997,520300.0
2008-10-23 10:50:00,18.38,18.67,18.37,18.67,347400.0,13.0041,13.2093,12.997,13.2093,347400.0
2008-10-23 10:55:00,18.67,18.95,18.48,18.9,490800.0,13.2093,13.4074,13.0748,13.372,490800.0
2008-10-23 11:00:00,18.9,18.98,18.55,18.56,374300.0,13.372,13.4286,13.1244,13.1314,374300.0
2008-10-23 11:05:00,18.55,18.68,18.44,18.55,350800.0,13.1244,13.2163,13.0465,13.1244,350800.0
2008-10-23 11:10:00,18.55,18.62,18.36,18.45,344100.0,13.1244,13.1739,12.9899,13.0536,344100.0
2008-10-23 11:15:00,18.46,18.57,18.32,18.38,294300.0,13.0607,13.1385,12.9616,13.0041,294300.0
2008-10-23 11:20:00,18.39,18.5,18.32,18.48,252900.0,13.0112,13.089,12.9616,13.0748,252900.0
2008-10-23 11:25:00,18.48,18.49,18.2,18.38,311400.0,13.0748,13.0819,12.8767,13.0041,311400.0
2008-10-23 11:30:00,18.37,18.5,18.31,18.45,269800.0,12.997,13.089,12.9546,13.0536,269800.0
2008-10-23 11:35:00,18.45,18.55,18.42,18.54,234800.0,13.0536,13.1244,13.0324,13.1173,234800.0
2008-10-23 11:40:00,18.54,18.54,18.32,18.35,358900.0,13.1173,13.1173,12.9616,12.9829,358900.0
2008-10-23 11:45:00,18.35,18.37,18.18,18.2,557300.0,12.9829,12.997,12.8626,12.8767,557300.0
2008-10-23 11:50:00,18.2,18.21,18.1,18.15,523200.0,12.8767,12.8838,12.806,12.8414,523200.0
2008-10-23 11:55:00,18.15,18.28,18.1,18.27,262000.0,12.8414,12.9333,12.806,12.9263,262000.0
2008-10-23 12:00:00,18.26,18.29,18.11,18.11,278700.0,12.9192,12.9404,12.8131,12.8131,278700.0
2008-10-23 12:05:00,18.12,18.28,18.09,18.2,465200.0,12.8201,12.9333,12.7989,12.8767,465200.0
2008-10-23 12:10:00,18.2,18.45,18.18,18.38,307200.0,12.8767,13.0536,12.8626,13.0041,307200.0
2008-10-23 12:15:00,18.38,18.49,18.13,18.14,356000.0,13.0041,13.0819,12.8272,12.8343,356000.0
2008-10-23 12:20:00,18.13,18.35,18.08,18.18,333800.0,12.8272,12.9829,12.7918,12.8626,333800.0
2008-10-23 12:25:00,18.19,18.38,18.15,18.18,291300.0,12.8697,13.0041,12.8414,12.8626,291300.0
2008-10-23 12:30:00,18.18,18.39,18.15,18.35,319500.0,12.8626,13.0112,12.8414,12.9829,319500.0
2008-10-23 12:35:00,18.34,18.42,18.12,18.15,335900.0,12.9758,13.0324,12.8201,12.8414,335900.0
2008-10-23 12:40:00,18.13,18.2,18.04,18.11,528700.0,12.8272,12.8767,12.7635,12.8131,528700.0
2008-10-23 12:45:00,18.1,18.22,18.05,18.07,383300.0,12.806,12.8909,12.7706,12.7848,383300.0
2008-10-23 12:50:00,18.07,18.14,18.0,18.02,360500.0,12.7848,12.8343,12.7352,12.7494,360500.0
2008-10-23 12:55:00,18.04,18.04,17.8,17.8,426500.0,12.7635,12.7635,12.5937,12.5937,426500.0
2008-10-23 13:00:00,17.81,17.89,17.75,17.79,445500.0,12.6008,12.6574,12.5584,12.5867,445500.0
2008-10-23 13:05:00,17.79,18.08,17.68,17.99,453200.0,12.5867,12.7918,12.5088,12.7282,453200.0
2008-10-23 13:10:00,17.98,18.16,17.87,18.08,323900.0,12.7211,12.8484,12.6433,12.7918,323900.0
2008-10-23 13:15:00,18.08,18.35,18.08,18.29,507200.0,12.7918,12.9829,12.7918,12.9404,507200.0
2008-10-23 13:20:00,18.29,18.29,18.12,18.13,198600.0,12.9404,12.9404,12.8201,12.8272,198600.0
2008-10-23 13:25:00,18.12,18.17,17.96,17.97,296900.0,12.8201,12.8555,12.7069,12.714,296900.0
2008-10-23 13:30:00,17.96,18.08,17.85,17.86,322000.0,12.7069,12.7918,12.6291,12.6362,322000.0
2008-10-23 13:35:00,17.86,18.18,17.86,18.0,388300.0,12.6362,12.8626,12.6362,12.7352,388300.0
2008-10-23 13:40:00,18.01,18.22,17.99,18.04,312100.0,12.7423,12.8909,12.7282,12.7635,312100.0
2008-10-23 13:45:00,18.04,18.08,17.84,17.86,413100.0,12.7635,12.7918,12.622,12.6362,413100.0
2008-10-23 13:50:00,17.9,17.97,17.8,17.97,306600.0,12.6645,12.714,12.5937,12.714,306600.0
2008-10-23 13:55:00,17.96,18.07,17.89,17.94,250600.0,12.7069,12.7848,12.6574,12.6928,250600.0
2008-10-23 14:00:00,17.92,17.92,17.53,17.61,615200.0,12.6786,12.6786,12.4027,12.4593,615200.0
2008-10-23 14:05:00,17.62,17.83,17.57,17.75,462900.0,12.4664,12.615,12.431,12.5584,462900.0
2008-10-23 14:10:00,17.76,17.8,17.5,17.65,317900.0,12.5654,12.5937,12.3815,12.4876,317900.0
2008-10-23 14:15:00,17.65,17.74,17.5,17.5,446600.0,12.4876,12.5513,12.3815,12.3815,446600.0
2008-10-23 14:20:00,17.5,17.65,17.42,17.64,397500.0,12.3815,12.4876,12.3249,12.4805,397500.0
2008-10-23 14:25:00,17.64,17.8,17.6,17.65,376900.0,12.4805,12.5937,12.4522,12.4876,376900.0
2008-10-23 14:30:00,17.67,17.9,17.55,17.8,401200.0,12.5018,12.6645,12.4169,12.5937,401200.0
2008-10-23 14:35:00,17.79,18.21,17.66,18.0,1055000.0,12.5867,12.8838,12.4947,12.7352,1055000.0
2008-10-23 14:40:00,18.0,18.07,17.77,17.9,475900.0,12.7352,12.7848,12.5725,12.6645,475900.0
2008-10-23 14:45:00,17.9,18.0,17.53,17.56,560500.0,12.6645,12.7352,12.4027,12.4239,560500.0
2008-10-23 14:50:00,17.56,17.7,17.51,17.57,443000.0,12.4239,12.523,12.3886,12.431,443000.0
2008-10-23 14:55:00,17.57,17.67,17.41,17.66,482300.0,12.431,12.5018,12.3178,12.4947,482300.0
2008-10-23 15:00:00,17.66,17.77,17.52,17.61,435900.0,12.4947,12.5725,12.3956,12.4593,435900.0
2008-10-23 15:05:00,17.61,17.95,17.56,17.92,718700.0,12.4593,12.6999,12.4239,12.6786,718700.0
2008-10-23 15:10:00,17.91,18.13,17.8,17.97,752300.0,12.6716,12.8272,12.5937,12.714,752300.0
2008-10-23 15:15:00,18.0,18.0,17.68,17.72,514300.0,12.7352,12.7352,12.5088,12.5371,514300.0
2008-10-23 15:20:00,17.73,18.02,17.62,17.93,465700.0,12.5442,12.7494,12.4664,12.6857,465700.0
2008-10-23 15:25:00,17.93,18.0,17.82,17.93,549900.0,12.6857,12.7352,12.6079,12.6857,549900.0
2008-10-23 15:30:00,17.92,17.99,17.66,17.8,536100.0,12.6786,12.7282,12.4947,12.5937,536100.0
2008-10-23 15:35:00,17.8,17.86,17.5,17.5,685500.0,12.5937,12.6362,12.3815,12.3815,685500.0
2008-10-23 15:40:00,17.5,17.93,17.39,17.89,1165600.0,12.3815,12.6857,12.3037,12.6574,1165600.0
2008-10-23 15:45:00,17.89,18.28,17.84,18.23,934400.0,12.6574,12.9333,12.622,12.898,934400.0
2008-10-23 15:50:00,18.24,18.28,17.97,18.03,526800.0,12.905,12.9333,12.714,12.7565,526800.0
2008-10-23 15:55:00,18.02,18.36,18.01,18.16,789700.0,12.7494,12.9899,12.7423,12.8484,789700.0
2008-10-24 09:30:00,15.57,16.76,15.52,16.65,884600.0,11.016,11.8579,10.9806,11.7801,884600.0
2008-10-24 09:35:00,16.68,16.99,16.38,16.59,782900.0,11.8013,12.0206,11.5891,11.7376,782900.0
2008-10-24 09:40:00,16.64,16.8,16.18,16.26,700300.0,11.773,11.8862,11.4476,11.5042,700300.0
2008-10-24 09:45:00,16.26,16.99,16.19,16.9,691900.0,11.5042,12.0206,11.4546,11.957,691900.0
2008-10-24 09:50:00,16.9,17.07,16.7,16.95,748500.0,11.957,12.0772,11.8155,11.9923,748500.0
2008-10-24 09:55:00,16.95,17.04,16.77,16.82,617500.0,11.9923,12.056,11.865,11.9004,617500.0
2008-10-24 10:00:00,16.83,17.08,16.66,16.71,838600.0,11.9074,12.0843,11.7872,11.8225,838600.0
2008-10-24 10:05:00,16.7,16.85,16.3,16.47,608600.0,11.8155,11.9216,11.5325,11.6527,608600.0
2008-10-24 10:10:00,16.46,16.46,16.08,16.28,524900.0,11.6457,11.6457,11.3768,11.5183,524900.0
2008-10-24 10:15:00,16.28,16.52,16.11,16.24,504400.0,11.5183,11.6881,11.398,11.49,504400.0
2008-10-24 10:20:00,16.24,16.43,16.17,16.21,605500.0,11.49,11.6244,11.4405,11.4688,605500.0
2008-10-24 10:25:00,16.2,16.43,16.07,16.35,428300.0,11.4617,11.6244,11.3697,11.5678,428300.0
2008-10-24 10:30:00,16.37,16.48,16.21,16.45,439700.0,11.582,11.6598,11.4688,11.6386,439700.0
2008-10-24 10:35:00,16.45,16.57,16.3,16.39,391300.0,11.6386,11.7235,11.5325,11.5961,391300.0
2008-10-24 10:40:00,16.38,16.41,16.23,16.4,382500.0,11.5891,11.6103,11.4829,11.6032,382500.0
2008-10-24 10:45:00,16.4,16.45,16.27,16.35,276500.0,11.6032,11.6386,11.5112,11.5678,276500.0
2008-10-24 10:50:00,16.35,16.5,16.32,16.4,367100.0,11.5678,11.674,11.5466,11.6032,367100.0
2008-10-24 10:55:00,16.36,16.47,16.23,16.4,321800.0,11.5749,11.6527,11.4829,11.6032,321800.0
2008-10-24 11:00:00,16.39,16.48,16.3,16.41,437800.0,11.5961,11.6598,11.5325,11.6103,437800.0
2008-10-24 11:05:00,16.4,16.58,16.37,16.48,469600.0,11.6032,11.7306,11.582,11.6598,469600.0
2008-10-24 11:10:00,16.48,16.55,16.37,16.42,295100.0,11.6598,11.7093,11.582,11.6174,295100.0
2008-10-24 11:15:00,16.43,16.49,16.32,16.45,316800.0,11.6244,11.6669,11.5466,11.6386,316800.0
2008-10-24 11:20:00,16.45,16.83,16.42,16.66,542000.0,11.6386,11.9074,11.6174,11.7872,542000.0
2008-10-24 11:25:00,16.66,16.84,16.54,16.79,306900.0,11.7872,11.9145,11.7023,11.8791,306900.0
2008-10-24 11:30:00,16.8,16.94,16.59,16.7,357800.0,11.8862,11.9853,11.7376,11.8155,357800.0
2008-10-24 11:35:00,16.7,16.97,16.69,16.94,336400.0,11.8155,12.0065,11.8084,11.9853,336400.0
2008-10-24 11:40:00,16.94,16.96,16.79,16.88,223500.0,11.9853,11.9994,11.8791,11.9428,223500.0
2008-10-24 11:45:00,16.88,16.9,16.67,16.72,233000.0,11.9428,11.957,11.7942,11.8296,233000.0
2008-10-24 11:50:00,16.7,16.71,16.55,16.66,246800.0,11.8155,11.8225,11.7093,11.7872,246800.0
2008-10-24 11:55:00,16.66,16.76,16.66,16.7,223200.0,11.7872,11.8579,11.7872,11.8155,223200.0
2008-10-24 12:00:00,16.7,16.82,16.57,16.8,371900.0,11.8155,11.9004,11.7235,11.8862,371900.0
2008-10-24 12:05:00,16.8,16.85,16.7,16.76,247900.0,11.8862,11.9216,11.8155,11.8579,247900.0
2008-10-24 12:10:00,16.77,16.97,16.76,16.82,276900.0,11.865,12.0065,11.8579,11.9004,276900.0
2008-10-24 12:15:00,16.82,16.84,16.72,16.8,205400.0,11.9004,11.9145,11.8296,11.8862,205400.0
2008-10-24 12:20:00,16.8,16.86,16.56,16.56,320300.0,11.8862,11.9287,11.7164,11.7164,320300.0
2008-10-24 12:25:00,16.57,16.63,16.5,16.5,299900.0,11.7235,11.7659,11.674,11.674,299900.0
2008-10-24 12:30:00,16.5,16.55,16.44,16.47,500300.0,11.674,11.7093,11.6315,11.6527,500300.0
2008-10-24 12:35:00,16.47,16.55,16.42,16.44,351100.0,11.6527,11.7093,11.6174,11.6315,351100.0
2008-10-24 12:40:00,16.44,16.44,16.15,16.15,558600.0,11.6315,11.6315,11.4263,11.4263,558600.0
2008-10-24 12:45:00,16.15,16.16,16.01,16.05,589700.0,11.4263,11.4334,11.3273,11.3556,589700.0
2008-10-24 12:50:00,16.05,16.13,16.02,16.1,517900.0,11.3556,11.4122,11.3344,11.391,517900.0
2008-10-24 12:55:00,16.1,16.21,16.02,16.08,368000.0,11.391,11.4688,11.3344,11.3768,368000.0
2008-10-24 13:00:00,16.07,16.18,16.07,16.07,345100.0,11.3697,11.4476,11.3697,11.3697,345100.0
2008-10-24 13:05:00,16.08,16.28,16.07,16.18,324000.0,11.3768,11.5183,11.3697,11.4476,324000.0
2008-10-24 13:10:00,16.19,16.24,16.1,16.1,399300.0,11.4546,11.49,11.391,11.391,399300.0
2008-10-24 13:15:00,16.1,16.32,16.08,16.23,423600.0,11.391,11.5466,11.3768,11.4829,423600.0
2008-10-24 13:20:00,16.23,16.29,16.06,16.09,454900.0,11.4829,11.5254,11.3627,11.3839,454900.0
2008-10-24 13:25:00,16.1,16.12,15.78,15.81,984200.0,11.391,11.4051,11.1646,11.1858,984200.0
2008-10-24 13:30:00,15.81,15.85,15.64,15.71,808400.0,11.1858,11.2141,11.0655,11.115,808400.0
2008-10-24 13:35:00,15.72,15.95,15.63,15.67,608000.0,11.1221,11.2848,11.0584,11.0867,608000.0
2008-10-24 13:40:00,15.66,15.78,15.54,15.71,542600.0,11.0797,11.1646,10.9948,11.115,542600.0
2008-10-24 13:45:00,15.71,15.72,15.43,15.44,506800.0,11.115,11.1221,10.9169,10.924,506800.0
2008-10-24 13:50:00,15.43,15.64,15.38,15.46,799900.0,10.9169,11.0655,10.8815,10.9382,799900.0
2008-10-24 13:55:00,15.45,15.6,15.4,15.44,605200.0,10.9311,11.0372,10.8957,10.924,605200.0
2008-10-24 14:00:00,15.44,15.63,15.42,15.54,445300.0,10.924,11.0584,10.9099,10.9948,445300.0
2008-10-24 14:05:00,15.55,15.63,15.47,15.6,492400.0,11.0018,11.0584,10.9452,11.0372,492400.0
2008-10-24 14:10:00,15.61,15.88,15.6,15.88,808700.0,11.0443,11.2353,11.0372,11.2353,808700.0
2008-10-24 14:15:00,15.87,15.88,15.7,15.85,695500.0,11.2282,11.2353,11.108,11.2141,695500.0
2008-10-24 14:20:00,15.83,15.88,15.71,15.87,336300.0,11.1999,11.2353,11.115,11.2282,336300.0
2008-10-24 14:25:00,15.86,15.9,15.7,15.83,420500.0,11.2212,11.2495,11.108,11.1999,420500.0
2008-10-24 14:30:00,15.83,16.14,15.82,16.07,565300.0,11.1999,11.4193,11.1929,11.3697,565300.0
2008-10-24 14:35:00,16.04,16.16,15.93,16.07,768600.0,11.3485,11.4334,11.2707,11.3697,768600.0
2008-10-24 14:40:00,16.08,16.3,16.05,16.08,749600.0,11.3768,11.5325,11.3556,11.3768,749600.0
2008-10-24 14:45:00,16.11,16.11,15.86,15.9,503900.0,11.398,11.398,11.2212,11.2495,503900.0
2008-10-24 14:50:00,15.91,16.08,15.89,16.04,360200.0,11.2565,11.3768,11.2424,11.3485,360200.0
2008-10-24 14:55:00,16.04,16.4,16.04,16.34,675000.0,11.3485,11.6032,11.3485,11.5608,675000.0
2008-10-24 15:00:00,16.34,16.71,16.28,16.36,1024100.0,11.5608,11.8225,11.5183,11.5749,1024100.0
2008-10-24 15:05:00,16.37,16.49,16.28,16.46,671500.0,11.582,11.6669,11.5183,11.6457,671500.0
2008-10-24 15:10:00,16.46,16.74,16.31,16.33,762300.0,11.6457,11.8438,11.5395,11.5537,762300.0
2008-10-24 15:15:00,16.33,16.45,16.13,16.25,561300.0,11.5537,11.6386,11.4122,11.4971,561300.0
2008-10-24 15:20:00,16.25,16.55,16.19,16.54,537500.0,11.4971,11.7093,11.4546,11.7023,537500.0
2008-10-24 15:25:00,16.54,16.58,16.37,16.55,503700.0,11.7023,11.7306,11.582,11.7093,503700.0
2008-10-24 15:30:00,16.56,16.56,16.28,16.42,535800.0,11.7164,11.7164,11.5183,11.6174,535800.0
2008-10-24 15:35:00,16.42,16.43,16.24,16.31,796000.0,11.6174,11.6244,11.49,11.5395,796000.0
2008-10-24 15:40:00,16.32,16.48,16.24,16.43,804800.0,11.5466,11.6598,11.49,11.6244,804800.0
2008-10-24 15:45:00,16.42,16.54,16.27,16.5,717300.0,11.6174,11.7023,11.5112,11.674,717300.0
2008-10-24 15:50:00,16.5,16.73,16.49,16.65,920200.0,11.674,11.8367,11.6669,11.7801,920200.0
2008-10-24 15:55:00,16.65,16.66,16.21,16.26,1292600.0,11.7801,11.7872,11.4688,11.5042,1292600.0
2008-10-27 09:30:00,15.26,15.48,14.99,15.24,1586800.0,10.7966,10.9523,10.6056,10.7825,1586800.0
2008-10-27 09:35:00,15.22,16.27,15.16,16.22,874600.0,10.7683,11.5112,10.7259,11.4759,874600.0
2008-10-27 09:40:00,16.24,16.32,15.78,16.07,863700.0,11.49,11.5466,11.1646,11.3697,863700.0
2008-10-27 09:45:00,16.07,16.19,15.54,15.58,610700.0,11.3697,11.4546,10.9948,11.0231,610700.0
2008-10-27 09:50:00,15.57,15.97,15.55,15.94,505000.0,11.016,11.299,11.0018,11.2778,505000.0
2008-10-27 09:55:00,15.93,15.97,15.68,15.75,431700.0,11.2707,11.299,11.0938,11.1433,431700.0
2008-10-27 10:00:00,15.77,16.14,15.74,15.94,657800.0,11.1575,11.4193,11.1363,11.2778,657800.0
2008-10-27 10:05:00,15.94,16.02,15.55,15.58,644300.0,11.2778,11.3344,11.0018,11.0231,644300.0
2008-10-27 10:10:00,15.58,15.67,15.45,15.46,426200.0,11.0231,11.0867,10.9311,10.9382,426200.0
2008-10-27 10:15:00,15.46,15.58,15.38,15.42,543400.0,10.9382,11.0231,10.8815,10.9099,543400.0
2008-10-27 10:20:00,15.4,15.51,15.26,15.44,532500.0,10.8957,10.9735,10.7966,10.924,532500.0
2008-10-27 10:25:00,15.41,15.68,15.4,15.42,448800.0,10.9028,11.0938,10.8957,10.9099,448800.0
2008-10-27 10:30:00,15.42,15.55,15.25,15.25,590500.0,10.9099,11.0018,10.7896,10.7896,590500.0
2008-10-27 10:35:00,15.26,15.26,15.11,15.2,644800.0,10.7966,10.7966,10.6905,10.7542,644800.0
2008-10-27 10:40:00,15.2,15.21,14.86,15.18,747400.0,10.7542,10.7613,10.5136,10.74,747400.0
2008-10-27 10:45:00,15.18,15.26,15.04,15.13,343300.0,10.74,10.7966,10.641,10.7047,343300.0
2008-10-27 10:50:00,15.12,15.15,14.79,14.79,603400.0,10.6976,10.7188,10.4641,10.4641,603400.0
2008-10-27 10:55:00,14.83,15.11,14.76,15.04,461800.0,10.4924,10.6905,10.4429,10.641,461800.0
2008-10-27 11:00:00,15.04,15.08,14.81,14.86,367100.0,10.641,10.6693,10.4783,10.5136,367100.0
2008-10-27 11:05:00,14.89,15.13,14.8,15.12,419000.0,10.5349,10.7047,10.4712,10.6976,419000.0
2008-10-27 11:10:00,15.12,15.26,14.92,15.26,407700.0,10.6976,10.7966,10.5561,10.7966,407700.0
2008-10-27 11:15:00,15.25,15.3,14.83,14.85,399400.0,10.7896,10.8249,10.4924,10.5066,399400.0
2008-10-27 11:20:00,14.85,15.01,14.77,14.82,424800.0,10.5066,10.6198,10.45,10.4853,424800.0
2008-10-27 11:25:00,14.81,14.99,14.71,14.85,521300.0,10.4783,10.6056,10.4075,10.5066,521300.0
2008-10-27 11:30:00,14.87,14.9,14.58,14.64,533900.0,10.5207,10.5419,10.3155,10.358,533900.0
2008-10-27 11:35:00,14.63,14.7,14.3,14.31,891500.0,10.3509,10.4004,10.1174,10.1245,891500.0
2008-10-27 11:40:00,14.31,14.41,14.15,14.34,846200.0,10.1245,10.1953,10.0113,10.1457,846200.0
2008-10-27 11:45:00,14.33,14.41,14.08,14.08,603400.0,10.1387,10.1953,9.9618,9.9618,603400.0
2008-10-27 11:50:00,14.08,14.3,14.02,14.21,846400.0,9.9618,10.1174,9.9193,10.0538,846400.0
2008-10-27 11:55:00,14.21,14.38,14.13,14.33,641700.0,10.0538,10.174,9.9972,10.1387,641700.0
2008-10-27 12:00:00,14.32,14.43,14.29,14.32,595400.0,10.1316,10.2094,10.1104,10.1316,595400.0
2008-10-27 12:05:00,14.32,14.43,14.21,14.31,555000.0,10.1316,10.2094,10.0538,10.1245,555000.0
2008-10-27 12:10:00,14.31,14.46,14.29,14.42,422900.0,10.1245,10.2306,10.1104,10.2023,422900.0
2008-10-27 12:15:00,14.41,14.42,14.25,14.29,384500.0,10.1953,10.2023,10.0821,10.1104,384500.0
2008-10-27 12:20:00,14.29,14.34,14.19,14.3,284800.0,10.1104,10.1457,10.0396,10.1174,284800.0
2008-10-27 12:25:00,14.29,14.36,14.23,14.27,366800.0,10.1104,10.1599,10.0679,10.0962,366800.0
2008-10-27 12:30:00,14.27,14.35,14.2,14.34,312500.0,10.0962,10.1528,10.0467,10.1457,312500.0
2008-10-27 12:35:00,14.35,14.58,14.3,14.57,541500.0,10.1528,10.3155,10.1174,10.3085,541500.0
2008-10-27 12:40:00,14.57,14.75,14.55,14.61,558000.0,10.3085,10.4358,10.2943,10.3368,558000.0
2008-10-27 12:45:00,14.61,14.7,14.5,14.59,309600.0,10.3368,10.4004,10.2589,10.3226,309600.0
2008-10-27 12:50:00,14.59,14.69,14.5,14.66,453800.0,10.3226,10.3934,10.2589,10.3721,453800.0
2008-10-27 12:55:00,14.67,14.74,14.61,14.7,334100.0,10.3792,10.4287,10.3368,10.4004,334100.0
2008-10-27 13:00:00,14.7,14.73,14.59,14.66,399600.0,10.4004,10.4217,10.3226,10.3721,399600.0
2008-10-27 13:05:00,14.67,14.74,14.6,14.64,178900.0,10.3792,10.4287,10.3297,10.358,178900.0
2008-10-27 13:10:00,14.64,14.71,14.56,14.64,308200.0,10.358,10.4075,10.3014,10.358,308200.0
2008-10-27 13:15:00,14.65,14.65,14.57,14.59,218300.0,10.3651,10.3651,10.3085,10.3226,218300.0
2008-10-27 13:20:00,14.59,14.81,14.57,14.81,433400.0,10.3226,10.4783,10.3085,10.4783,433400.0
2008-10-27 13:25:00,14.8,14.84,14.69,14.79,577700.0,10.4712,10.4995,10.3934,10.4641,577700.0
2008-10-27 13:30:00,14.78,14.96,14.71,14.87,424000.0,10.457,10.5844,10.4075,10.5207,424000.0
2008-10-27 13:35:00,14.88,14.9,14.73,14.8,445800.0,10.5278,10.5419,10.4217,10.4712,445800.0
2008-10-27 13:40:00,14.8,15.06,14.8,15.03,429600.0,10.4712,10.6551,10.4712,10.6339,429600.0
2008-10-27 13:45:00,15.04,15.08,14.83,14.84,451400.0,10.641,10.6693,10.4924,10.4995,451400.0
2008-10-27 13:50:00,14.85,14.85,14.66,14.71,385400.0,10.5066,10.5066,10.3721,10.4075,385400.0
2008-10-27 13:55:00,14.71,14.8,14.68,14.74,201400.0,10.4075,10.4712,10.3863,10.4287,201400.0
2008-10-27 14:00:00,14.73,14.78,14.59,14.62,370300.0,10.4217,10.457,10.3226,10.3438,370300.0
2008-10-27 14:05:00,14.61,14.88,14.53,14.85,473600.0,10.3368,10.5278,10.2802,10.5066,473600.0
2008-10-27 14:10:00,14.85,14.85,14.57,14.63,308600.0,10.5066,10.5066,10.3085,10.3509,308600.0
2008-10-27 14:15:00,14.62,14.7,14.56,14.63,240700.0,10.3438,10.4004,10.3014,10.3509,240700.0
2008-10-27 14:20:00,14.62,14.75,14.55,14.7,442400.0,10.3438,10.4358,10.2943,10.4004,442400.0
2008-10-27 14:25:00,14.7,14.78,14.56,14.57,282700.0,10.4004,10.457,10.3014,10.3085,282700.0
2008-10-27 14:30:00,14.56,14.64,14.43,14.48,446900.0,10.3014,10.358,10.2094,10.2448,446900.0
2008-10-27 14:35:00,14.49,14.67,14.47,14.57,371200.0,10.2519,10.3792,10.2377,10.3085,371200.0
2008-10-27 14:40:00,14.58,14.65,14.48,14.51,396800.0,10.3155,10.3651,10.2448,10.266,396800.0
2008-10-27 14:45:00,14.51,14.58,14.41,14.42,435700.0,10.266,10.3155,10.1953,10.2023,435700.0
2008-10-27 14:50:00,14.43,14.44,14.2,14.35,700700.0,10.2094,10.2165,10.0467,10.1528,700700.0
2008-10-27 14:55:00,14.34,14.38,14.13,14.2,513200.0,10.1457,10.174,9.9972,10.0467,513200.0
2008-10-27 15:00:00,14.2,14.23,14.06,14.09,598600.0,10.0467,10.0679,9.9476,9.9689,598600.0
2008-10-27 15:05:00,14.09,14.45,14.08,14.44,739800.0,9.9689,10.2236,9.9618,10.2165,739800.0
2008-10-27 15:10:00,14.44,14.62,14.42,14.58,603300.0,10.2165,10.3438,10.2023,10.3155,603300.0
2008-10-27 15:15:00,14.57,14.73,14.5,14.54,472400.0,10.3085,10.4217,10.2589,10.2872,472400.0
2008-10-27 15:20:00,14.55,14.71,14.41,14.47,471300.0,10.2943,10.4075,10.1953,10.2377,471300.0
2008-10-27 15:25:00,14.46,14.61,14.42,14.57,428400.0,10.2306,10.3368,10.2023,10.3085,428400.0
2008-10-27 15:30:00,14.57,14.67,14.51,14.57,489500.0,10.3085,10.3792,10.266,10.3085,489500.0
2008-10-27 15:35:00,14.57,14.63,14.35,14.47,664800.0,10.3085,10.3509,10.1528,10.2377,664800.0
2008-10-27 15:40:00,14.47,14.48,14.3,14.3,503000.0,10.2377,10.2448,10.1174,10.1174,503000.0
2008-10-27 15:45:00,14.3,14.31,14.16,14.28,872300.0,10.1174,10.1245,10.0184,10.1033,872300.0
2008-10-27 15:50:00,14.28,14.36,14.11,14.13,1208900.0,10.1033,10.1599,9.983,9.9972,1208900.0
2008-10-27 15:55:00,14.13,14.15,13.76,13.89,1451500.0,9.9972,10.0113,9.7354,9.8274,1451500.0
2008-10-28 09:30:00,15.01,15.15,14.29,14.37,1556000.0,10.6198,10.7188,10.1104,10.167,1556000.0
2008-10-28 09:35:00,14.37,14.71,14.29,14.32,858900.0,10.167,10.4075,10.1104,10.1316,858900.0
2008-10-28 09:40:00,14.42,14.47,14.13,14.18,1041100.0,10.2023,10.2377,9.9972,10.0325,1041100.0
2008-10-28 09:45:00,14.18,14.51,14.05,14.07,1206200.0,10.0325,10.266,9.9406,9.9547,1206200.0
2008-10-28 09:50:00,14.07,14.19,13.83,14.1,1682900.0,9.9547,10.0396,9.7849,9.9759,1682900.0
2008-10-28 09:55:00,14.1,14.19,13.52,13.76,1658500.0,9.9759,10.0396,9.5656,9.7354,1658500.0
2008-10-28 10:00:00,13.76,13.76,13.12,13.12,1586400.0,9.7354,9.7354,9.2826,9.2826,1586400.0
2008-10-28 10:05:00,13.12,13.64,13.07,13.54,2069000.0,9.2826,9.6505,9.2472,9.5797,2069000.0
2008-10-28 10:10:00,13.54,13.68,13.32,13.51,877500.0,9.5797,9.6788,9.4241,9.5585,877500.0
2008-10-28 10:15:00,13.5,13.52,13.14,13.22,1032000.0,9.5514,9.5656,9.2967,9.3533,1032000.0
2008-10-28 10:20:00,13.23,13.31,13.02,13.16,1119400.0,9.3604,9.417,9.2118,9.3109,1119400.0
2008-10-28 10:25:00,13.17,13.25,12.61,12.72,1861200.0,9.3179,9.3745,8.9217,8.9996,1861200.0
2008-10-28 10:30:00,12.72,12.88,11.78,11.8,2906400.0,8.9996,9.1128,8.3345,8.3487,2906400.0
2008-10-28 10:35:00,11.8,11.98,10.42,10.64,5186800.0,8.3487,8.476,7.3723,7.5279,5186800.0
2008-10-28 10:40:00,10.63,10.97,10.15,10.86,4802800.0,7.5209,7.7614,7.1813,7.6836,4802800.0
2008-10-28 10:45:00,10.86,11.8,10.67,11.5,3726300.0,7.6836,8.3487,7.5492,8.1364,3726300.0
2008-10-28 10:50:00,11.52,11.78,10.91,11.01,2955600.0,8.1505,8.3345,7.719,7.7897,2955600.0
2008-10-28 10:55:00,11.03,11.2,10.29,10.79,3300400.0,7.8039,7.9241,7.2803,7.6341,3300400.0
2008-10-28 11:00:00,10.78,11.68,10.72,11.45,2542600.0,7.627,8.2638,7.5845,8.101,2542600.0
2008-10-28 11:05:00,11.44,11.8,11.33,11.45,2240400.0,8.0939,8.3487,8.0161,8.101,2240400.0
2008-10-28 11:10:00,11.45,11.9,11.32,11.86,1752100.0,8.101,8.4194,8.009,8.3911,1752100.0
2008-10-28 11:15:00,11.86,12.14,11.8,11.89,2243800.0,8.3911,8.5892,8.3487,8.4123,2243800.0
2008-10-28 11:20:00,11.88,11.91,11.52,11.64,1773800.0,8.4053,8.4265,8.1505,8.2355,1773800.0
2008-10-28 11:25:00,11.64,11.85,11.56,11.8,1088600.0,8.2355,8.384,8.1789,8.3487,1088600.0
2008-10-28 11:30:00,11.79,12.4,11.73,12.21,3557800.0,8.3416,8.7732,8.2991,8.6387,3557800.0
2008-10-28 11:35:00,12.21,12.44,12.14,12.32,2073400.0,8.6387,8.8015,8.5892,8.7166,2073400.0
2008-10-28 11:40:00,12.31,12.35,11.8,11.82,2208100.0,8.7095,8.7378,8.3487,8.3628,2208100.0
2008-10-28 11:45:00,11.82,12.2,11.8,12.0,1418300.0,8.3628,8.6317,8.3487,8.4902,1418300.0
2008-10-28 11:50:00,12.0,12.06,11.88,11.96,1165200.0,8.4902,8.5326,8.4053,8.4619,1165200.0
2008-10-28 11:55:00,11.96,12.08,11.8,12.0,932800.0,8.4619,8.5468,8.3487,8.4902,932800.0
2008-10-28 12:00:00,11.99,12.19,11.9,12.11,779500.0,8.4831,8.6246,8.4194,8.568,779500.0
2008-10-28 12:05:00,12.12,12.32,12.07,12.23,873000.0,8.5751,8.7166,8.5397,8.6529,873000.0
2008-10-28 12:10:00,12.24,12.28,12.0,12.1,1044900.0,8.66,8.6883,8.4902,8.5609,1044900.0
2008-10-28 12:15:00,12.1,12.17,11.92,12.1,742300.0,8.5609,8.6104,8.4336,8.5609,742300.0
2008-10-28 12:20:00,12.07,12.1,11.85,11.94,694600.0,8.5397,8.5609,8.384,8.4477,694600.0
2008-10-28 12:25:00,11.93,12.0,11.75,11.88,738600.0,8.4406,8.4902,8.3133,8.4053,738600.0
2008-10-28 12:30:00,11.9,12.1,11.81,11.96,840700.0,8.4194,8.5609,8.3557,8.4619,840700.0
2008-10-28 12:35:00,11.95,12.1,11.91,12.04,658100.0,8.4548,8.5609,8.4265,8.5185,658100.0
2008-10-28 12:40:00,12.05,12.25,12.03,12.15,837700.0,8.5255,8.667,8.5114,8.5963,837700.0
2008-10-28 12:45:00,12.15,12.3,12.14,12.24,862700.0,8.5963,8.7024,8.5892,8.66,862700.0
2008-10-28 12:50:00,12.23,12.37,12.23,12.3,898400.0,8.6529,8.7519,8.6529,8.7024,898400.0
2008-10-28 12:55:00,12.3,12.4,12.22,12.34,850300.0,8.7024,8.7732,8.6458,8.7307,850300.0
2008-10-28 13:00:00,12.34,12.35,12.16,12.26,656700.0,8.7307,8.7378,8.6034,8.6741,656700.0
2008-10-28 13:05:00,12.27,12.51,12.26,12.34,1325200.0,8.6812,8.851,8.6741,8.7307,1325200.0
2008-10-28 13:10:00,12.34,12.48,12.32,12.39,995000.0,8.7307,8.8298,8.7166,8.7661,995000.0
2008-10-28 13:15:00,12.37,12.39,12.17,12.18,835900.0,8.7519,8.7661,8.6104,8.6175,835900.0
2008-10-28 13:20:00,12.19,12.32,12.01,12.03,707200.0,8.6246,8.7166,8.4972,8.5114,707200.0
2008-10-28 13:25:00,12.06,12.13,11.98,12.04,1248700.0,8.5326,8.5821,8.476,8.5185,1248700.0
2008-10-28 13:30:00,12.05,12.06,11.9,12.0,968200.0,8.5255,8.5326,8.4194,8.4902,968200.0
2008-10-28 13:35:00,12.0,12.03,11.8,12.03,726100.0,8.4902,8.5114,8.3487,8.5114,726100.0
2008-10-28 13:40:00,12.03,12.13,11.89,11.89,563700.0,8.5114,8.5821,8.4123,8.4123,563700.0
2008-10-28 13:45:00,11.89,12.0,11.84,11.95,583800.0,8.4123,8.4902,8.377,8.4548,583800.0
2008-10-28 13:50:00,11.96,12.01,11.86,11.9,840600.0,8.4619,8.4972,8.3911,8.4194,840600.0
2008-10-28 13:55:00,11.9,11.92,11.5,11.75,1255800.0,8.4194,8.4336,8.1364,8.3133,1255800.0
2008-10-28 14:00:00,11.76,11.94,11.75,11.91,869200.0,8.3204,8.4477,8.3133,8.4265,869200.0
2008-10-28 14:05:00,11.92,11.98,11.75,11.8,685400.0,8.4336,8.476,8.3133,8.3487,685400.0
2008-10-28 14:10:00,11.81,12.08,11.77,11.99,863300.0,8.3557,8.5468,8.3274,8.4831,863300.0
2008-10-28 14:15:00,11.99,12.09,11.92,11.95,575000.0,8.4831,8.5538,8.4336,8.4548,575000.0
2008-10-28 14:20:00,11.95,12.34,11.94,12.29,1016600.0,8.4548,8.7307,8.4477,8.6953,1016600.0
2008-10-28 14:25:00,12.29,12.39,12.23,12.29,915300.0,8.6953,8.7661,8.6529,8.6953,915300.0
2008-10-28 14:30:00,12.3,12.53,12.28,12.43,1282800.0,8.7024,8.8651,8.6883,8.7944,1282800.0
2008-10-28 14:35:00,12.44,12.58,12.31,12.42,1138200.0,8.8015,8.9005,8.7095,8.7873,1138200.0
2008-10-28 14:40:00,12.43,12.65,12.4,12.64,1127300.0,8.7944,8.95,8.7732,8.943,1127300.0
2008-10-28 14:45:00,12.65,12.82,12.63,12.79,1526900.0,8.95,9.0703,8.9359,9.0491,1526900.0
2008-10-28 14:50:00,12.81,13.26,12.79,13.24,2029100.0,9.0632,9.3816,9.0491,9.3675,2029100.0
2008-10-28 14:55:00,13.24,13.31,13.04,13.21,1528300.0,9.3675,9.417,9.226,9.3462,1528300.0
2008-10-28 15:00:00,13.2,13.34,12.85,12.92,1263900.0,9.3392,9.4382,9.0915,9.1411,1263900.0
2008-10-28 15:05:00,12.92,13.04,12.85,12.89,1242100.0,9.1411,9.226,9.0915,9.1198,1242100.0
2008-10-28 15:10:00,12.89,13.31,12.88,13.15,1264900.0,9.1198,9.417,9.1128,9.3038,1264900.0
2008-10-28 15:15:00,13.16,13.36,13.1,13.26,1017900.0,9.3109,9.4524,9.2684,9.3816,1017900.0
2008-10-28 15:20:00,13.25,13.72,13.25,13.6,1865600.0,9.3745,9.7071,9.3745,9.6222,1865600.0
2008-10-28 15:25:00,13.6,13.89,13.45,13.87,1799400.0,9.6222,9.8274,9.516,9.8132,1799400.0
2008-10-28 15:30:00,13.88,13.96,13.57,13.95,1756300.0,9.8203,9.8769,9.601,9.8698,1756300.0
2008-10-28 15:35:00,13.95,14.27,13.78,14.21,2808400.0,9.8698,10.0962,9.7495,10.0538,2808400.0
2008-10-28 15:40:00,14.21,14.75,14.21,14.52,3104900.0,10.0538,10.4358,10.0538,10.2731,3104900.0
2008-10-28 15:45:00,14.52,14.9,14.23,14.89,2631700.0,10.2731,10.5419,10.0679,10.5349,2631700.0
2008-10-28 15:50:00,14.89,15.2,14.47,15.16,3930300.0,10.5349,10.7542,10.2377,10.7259,3930300.0
2008-10-28 15:55:00,15.16,15.49,15.11,15.35,2945400.0,10.7259,10.9594,10.6905,10.8603,2945400.0
2008-10-29 09:30:00,15.0,15.0,13.85,14.33,1648700.0,10.6127,10.6127,9.7991,10.1387,1648700.0
2008-10-29 09:35:00,14.34,14.5,13.95,14.28,1088900.0,10.1457,10.2589,9.8698,10.1033,1088900.0
2008-10-29 09:40:00,14.3,14.62,14.13,14.44,977400.0,10.1174,10.3438,9.9972,10.2165,977400.0
2008-10-29 09:45:00,14.43,14.45,13.76,14.0,1582000.0,10.2094,10.2236,9.7354,9.9052,1582000.0
2008-10-29 09:50:00,14.0,14.0,13.4,13.5,1559700.0,9.9052,9.9052,9.4807,9.5514,1559700.0
2008-10-29 09:55:00,13.5,13.81,13.4,13.61,1078800.0,9.5514,9.7708,9.4807,9.6293,1078800.0
2008-10-29 10:00:00,13.62,14.02,13.51,14.0,1001000.0,9.6363,9.9193,9.5585,9.9052,1001000.0
2008-10-29 10:05:00,14.0,14.56,13.93,14.39,1211400.0,9.9052,10.3014,9.8557,10.1811,1211400.0
2008-10-29 10:10:00,14.39,14.49,14.2,14.45,787900.0,10.1811,10.2519,10.0467,10.2236,787900.0
2008-10-29 10:15:00,14.46,14.65,14.42,14.53,852600.0,10.2306,10.3651,10.2023,10.2802,852600.0
2008-10-29 10:20:00,14.53,14.7,14.49,14.58,696800.0,10.2802,10.4004,10.2519,10.3155,696800.0
2008-10-29 10:25:00,14.57,14.67,14.42,14.45,763800.0,10.3085,10.3792,10.2023,10.2236,763800.0
2008-10-29 10:30:00,14.46,14.49,14.27,14.33,552000.0,10.2306,10.2519,10.0962,10.1387,552000.0
2008-10-29 10:35:00,14.32,14.37,14.0,14.12,686700.0,10.1316,10.167,9.9052,9.9901,686700.0
2008-10-29 10:40:00,14.12,14.28,14.07,14.17,512800.0,9.9901,10.1033,9.9547,10.0255,512800.0
2008-10-29 10:45:00,14.18,14.3,14.06,14.11,377800.0,10.0325,10.1174,9.9476,9.983,377800.0
2008-10-29 10:50:00,14.1,14.24,14.06,14.08,245300.0,9.9759,10.075,9.9476,9.9618,245300.0
2008-10-29 10:55:00,14.08,14.28,14.06,14.14,287900.0,9.9618,10.1033,9.9476,10.0042,287900.0
2008-10-29 11:00:00,14.13,14.27,14.05,14.22,326900.0,9.9972,10.0962,9.9406,10.0608,326900.0
2008-10-29 11:05:00,14.23,14.33,14.2,14.28,369500.0,10.0679,10.1387,10.0467,10.1033,369500.0
2008-10-29 11:10:00,14.28,14.45,14.17,14.41,323900.0,10.1033,10.2236,10.0255,10.1953,323900.0
2008-10-29 11:15:00,14.42,14.56,14.23,14.56,439400.0,10.2023,10.3014,10.0679,10.3014,439400.0
2008-10-29 11:20:00,14.56,14.74,14.45,14.68,492300.0,10.3014,10.4287,10.2236,10.3863,492300.0
2008-10-29 11:25:00,14.68,14.73,14.6,14.68,487000.0,10.3863,10.4217,10.3297,10.3863,487000.0
2008-10-29 11:30:00,14.68,14.77,14.53,14.73,336300.0,10.3863,10.45,10.2802,10.4217,336300.0
2008-10-29 11:35:00,14.74,14.88,14.72,14.82,442100.0,10.4287,10.5278,10.4146,10.4853,442100.0
2008-10-29 11:40:00,14.81,14.86,14.62,14.79,287100.0,10.4783,10.5136,10.3438,10.4641,287100.0
2008-10-29 11:45:00,14.79,14.85,14.75,14.83,216200.0,10.4641,10.5066,10.4358,10.4924,216200.0
2008-10-29 11:50:00,14.84,14.99,14.72,14.97,539400.0,10.4995,10.6056,10.4146,10.5915,539400.0
2008-10-29 11:55:00,14.97,15.0,14.85,14.93,382700.0,10.5915,10.6127,10.5066,10.5632,382700.0
2008-10-29 12:00:00,14.92,14.94,14.75,14.78,334200.0,10.5561,10.5702,10.4358,10.457,334200.0
2008-10-29 12:05:00,14.77,14.85,14.62,14.77,273400.0,10.45,10.5066,10.3438,10.45,273400.0
2008-10-29 12:10:00,14.76,14.94,14.7,14.91,274600.0,10.4429,10.5702,10.4004,10.549,274600.0
2008-10-29 12:15:00,14.91,15.68,14.9,15.5,1637800.0,10.549,11.0938,10.5419,10.9665,1637800.0
2008-10-29 12:20:00,15.5,15.92,15.42,15.86,1297000.0,10.9665,11.2636,10.9099,11.2212,1297000.0
2008-10-29 12:25:00,15.86,15.89,15.69,15.75,582200.0,11.2212,11.2424,11.1009,11.1433,582200.0
2008-10-29 12:30:00,15.77,16.06,15.77,15.99,1049600.0,11.1575,11.3627,11.1575,11.3131,1049600.0
2008-10-29 12:35:00,15.98,16.16,15.75,15.97,1138500.0,11.3061,11.4334,11.1433,11.299,1138500.0
2008-10-29 12:40:00,15.97,16.54,15.94,16.44,1802900.0,11.299,11.7023,11.2778,11.6315,1802900.0
2008-10-29 12:45:00,16.44,16.54,16.21,16.46,1176300.0,11.6315,11.7023,11.4688,11.6457,1176300.0
2008-10-29 12:50:00,16.46,16.49,15.93,16.08,1015600.0,11.6457,11.6669,11.2707,11.3768,1015600.0
2008-10-29 12:55:00,16.09,16.11,15.86,15.96,686300.0,11.3839,11.398,11.2212,11.2919,686300.0
2008-10-29 13:00:00,15.95,16.05,15.7,15.86,623900.0,11.2848,11.3556,11.108,11.2212,623900.0
2008-10-29 13:05:00,15.87,16.05,15.8,16.05,472000.0,11.2282,11.3556,11.1787,11.3556,472000.0
2008-10-29 13:10:00,16.05,16.18,15.98,15.99,460500.0,11.3556,11.4476,11.3061,11.3131,460500.0
2008-10-29 13:15:00,16.0,16.04,15.8,15.83,308500.0,11.3202,11.3485,11.1787,11.1999,308500.0
2008-10-29 13:20:00,15.83,16.17,15.8,16.17,351900.0,11.1999,11.4405,11.1787,11.4405,351900.0
2008-10-29 13:25:00,16.17,16.18,15.95,15.95,461100.0,11.4405,11.4476,11.2848,11.2848,461100.0
2008-10-29 13:30:00,15.94,16.18,15.94,16.14,277300.0,11.2778,11.4476,11.2778,11.4193,277300.0
2008-10-29 13:35:00,16.15,16.4,16.13,16.29,555600.0,11.4263,11.6032,11.4122,11.5254,555600.0
2008-10-29 13:40:00,16.28,16.35,16.13,16.15,365800.0,11.5183,11.5678,11.4122,11.4263,365800.0
2008-10-29 13:45:00,16.14,16.25,16.14,16.19,286600.0,11.4193,11.4971,11.4193,11.4546,286600.0
2008-10-29 13:50:00,16.19,16.22,16.08,16.2,330300.0,11.4546,11.4759,11.3768,11.4617,330300.0
2008-10-29 13:55:00,16.19,16.2,15.81,15.85,436700.0,11.4546,11.4617,11.1858,11.2141,436700.0
2008-10-29 14:00:00,15.85,16.0,15.7,15.7,366100.0,11.2141,11.3202,11.108,11.108,366100.0
2008-10-29 14:05:00,15.7,15.98,15.58,15.96,476100.0,11.108,11.3061,11.0231,11.2919,476100.0
2008-10-29 14:10:00,15.96,16.19,15.93,16.06,567000.0,11.2919,11.4546,11.2707,11.3627,567000.0
2008-10-29 14:15:00,16.05,16.29,15.52,16.15,1062800.0,11.3556,11.5254,10.9806,11.4263,1062800.0
2008-10-29 14:20:00,16.16,16.28,15.33,15.65,1560500.0,11.4334,11.5183,10.8462,11.0726,1560500.0
2008-10-29 14:25:00,15.66,15.75,15.4,15.75,1079300.0,11.0797,11.1433,10.8957,11.1433,1079300.0
2008-10-29 14:30:00,15.75,15.78,15.08,15.24,1053500.0,11.1433,11.1646,10.6693,10.7825,1053500.0
2008-10-29 14:35:00,15.25,15.55,15.12,15.52,1237900.0,10.7896,11.0018,10.6976,10.9806,1237900.0
2008-10-29 14:40:00,15.52,15.92,15.33,15.7,1094200.0,10.9806,11.2636,10.8462,11.108,1094200.0
2008-10-29 14:45:00,15.69,15.96,15.58,15.93,968200.0,11.1009,11.2919,11.0231,11.2707,968200.0
2008-10-29 14:50:00,15.93,15.94,15.45,15.47,579900.0,11.2707,11.2778,10.9311,10.9452,579900.0
2008-10-29 14:55:00,15.47,15.77,15.47,15.68,483000.0,10.9452,11.1575,10.9452,11.0938,483000.0
2008-10-29 15:00:00,15.69,15.79,15.54,15.65,573100.0,11.1009,11.1716,10.9948,11.0726,573100.0
2008-10-29 15:05:00,15.65,15.72,15.54,15.6,686600.0,11.0726,11.1221,10.9948,11.0372,686600.0
2008-10-29 15:10:00,15.6,15.79,15.45,15.75,660700.0,11.0372,11.1716,10.9311,11.1433,660700.0
2008-10-29 15:15:00,15.75,16.35,15.7,16.23,1378200.0,11.1433,11.5678,11.108,11.4829,1378200.0
2008-10-29 15:20:00,16.22,16.48,16.16,16.34,1198600.0,11.4759,11.6598,11.4334,11.5608,1198600.0
2008-10-29 15:25:00,16.3,16.46,15.99,16.12,1027500.0,11.5325,11.6457,11.3131,11.4051,1027500.0
2008-10-29 15:30:00,16.12,16.38,15.75,15.81,1087000.0,11.4051,11.5891,11.1433,11.1858,1087000.0
2008-10-29 15:35:00,15.81,16.13,15.8,16.07,933000.0,11.1858,11.4122,11.1787,11.3697,933000.0
2008-10-29 15:40:00,16.06,16.27,16.06,16.09,954800.0,11.3627,11.5112,11.3627,11.3839,954800.0
2008-10-29 15:45:00,16.08,16.26,16.06,16.08,1121900.0,11.3768,11.5042,11.3627,11.3768,1121900.0
2008-10-29 15:50:00,16.08,16.14,15.32,15.35,1714700.0,11.3768,11.4193,10.8391,10.8603,1714700.0
2008-10-29 15:55:00,15.44,15.56,14.76,14.9,2005900.0,10.924,11.0089,10.4429,10.5419,2005900.0
2008-10-30 09:30:00,15.66,16.07,15.49,15.83,1313000.0,11.0797,11.3697,10.9594,11.1999,1313000.0
2008-10-30 09:35:00,15.83,15.9,15.31,15.4,988600.0,11.1999,11.2495,10.832,10.8957,988600.0
2008-10-30 09:40:00,15.4,15.88,15.25,15.52,994600.0,10.8957,11.2353,10.7896,10.9806,994600.0
2008-10-30 09:45:00,15.53,15.6,15.17,15.29,1108000.0,10.9877,11.0372,10.733,10.8179,1108000.0
2008-10-30 09:50:00,15.28,15.5,15.22,15.32,1063300.0,10.8108,10.9665,10.7683,10.8391,1063300.0
2008-10-30 09:55:00,15.32,15.4,15.0,15.15,1240400.0,10.8391,10.8957,10.6127,10.7188,1240400.0
2008-10-30 10:00:00,15.16,15.52,14.92,15.38,1058700.0,10.7259,10.9806,10.5561,10.8815,1058700.0
2008-10-30 10:05:00,15.38,15.76,15.36,15.61,939700.0,10.8815,11.1504,10.8674,11.0443,939700.0
2008-10-30 10:10:00,15.6,15.78,15.55,15.58,597600.0,11.0372,11.1646,11.0018,11.0231,597600.0
2008-10-30 10:15:00,15.58,15.63,15.35,15.45,468600.0,11.0231,11.0584,10.8603,10.9311,468600.0
2008-10-30 10:20:00,15.45,15.92,15.45,15.92,858700.0,10.9311,11.2636,10.9311,11.2636,858700.0
2008-10-30 10:25:00,15.92,16.28,15.91,15.93,1203000.0,11.2636,11.5183,11.2565,11.2707,1203000.0
2008-10-30 10:30:00,15.94,16.1,15.8,16.05,832000.0,11.2778,11.391,11.1787,11.3556,832000.0
2008-10-30 10:35:00,16.03,16.08,15.87,15.96,588300.0,11.3414,11.3768,11.2282,11.2919,588300.0
2008-10-30 10:40:00,15.94,16.01,15.72,15.82,685300.0,11.2778,11.3273,11.1221,11.1929,685300.0
2008-10-30 10:45:00,15.83,15.95,15.79,15.86,407500.0,11.1999,11.2848,11.1716,11.2212,407500.0
2008-10-30 10:50:00,15.86,15.89,15.72,15.85,500900.0,11.2212,11.2424,11.1221,11.2141,500900.0
2008-10-30 10:55:00,15.85,15.88,15.74,15.8,306600.0,11.2141,11.2353,11.1363,11.1787,306600.0
2008-10-30 11:00:00,15.81,16.11,15.81,15.98,714800.0,11.1858,11.398,11.1858,11.3061,714800.0
2008-10-30 11:05:00,15.99,16.09,15.9,16.03,406600.0,11.3131,11.3839,11.2495,11.3414,406600.0
2008-10-30 11:10:00,16.04,16.07,15.92,16.0,323500.0,11.3485,11.3697,11.2636,11.3202,323500.0
2008-10-30 11:15:00,15.99,16.05,15.84,16.0,444300.0,11.3131,11.3556,11.207,11.3202,444300.0
2008-10-30 11:20:00,16.01,16.04,15.89,15.91,403100.0,11.3273,11.3485,11.2424,11.2565,403100.0
2008-10-30 11:25:00,15.92,15.93,15.61,15.7,674800.0,11.2636,11.2707,11.0443,11.108,674800.0
2008-10-30 11:30:00,15.7,15.82,15.54,15.55,447800.0,11.108,11.1929,10.9948,11.0018,447800.0
2008-10-30 11:35:00,15.54,15.72,15.46,15.67,394600.0,10.9948,11.1221,10.9382,11.0867,394600.0
2008-10-30 11:40:00,15.67,15.75,15.52,15.72,328300.0,11.0867,11.1433,10.9806,11.1221,328300.0
2008-10-30 11:45:00,15.73,15.73,15.4,15.59,420700.0,11.1292,11.1292,10.8957,11.0301,420700.0
2008-10-30 11:50:00,15.57,15.63,15.36,15.41,415000.0,11.016,11.0584,10.8674,10.9028,415000.0
2008-10-30 11:55:00,15.42,15.61,15.34,15.36,494400.0,10.9099,11.0443,10.8532,10.8674,494400.0
2008-10-30 12:00:00,15.35,15.48,15.22,15.48,641900.0,10.8603,10.9523,10.7683,10.9523,641900.0
2008-10-30 12:05:00,15.47,15.52,15.35,15.39,323000.0,10.9452,10.9806,10.8603,10.8886,323000.0
2008-10-30 12:10:00,15.4,15.6,15.33,15.56,300800.0,10.8957,11.0372,10.8462,11.0089,300800.0
2008-10-30 12:15:00,15.56,15.65,15.48,15.58,256600.0,11.0089,11.0726,10.9523,11.0231,256600.0
2008-10-30 12:20:00,15.58,15.75,15.58,15.69,257600.0,11.0231,11.1433,11.0231,11.1009,257600.0
2008-10-30 12:25:00,15.69,15.69,15.51,15.65,265600.0,11.1009,11.1009,10.9735,11.0726,265600.0
2008-10-30 12:30:00,15.63,15.76,15.55,15.66,388200.0,11.0584,11.1504,11.0018,11.0797,388200.0
2008-10-30 12:35:00,15.67,15.73,15.6,15.69,232200.0,11.0867,11.1292,11.0372,11.1009,232200.0
2008-10-30 12:40:00,15.71,15.76,15.63,15.7,255600.0,11.115,11.1504,11.0584,11.108,255600.0
2008-10-30 12:45:00,15.71,15.74,15.61,15.73,230700.0,11.115,11.1363,11.0443,11.1292,230700.0
2008-10-30 12:50:00,15.73,15.73,15.54,15.56,237000.0,11.1292,11.1292,10.9948,11.0089,237000.0
2008-10-30 12:55:00,15.57,15.57,15.43,15.47,326200.0,11.016,11.016,10.9169,10.9452,326200.0
2008-10-30 13:00:00,15.47,15.55,15.4,15.5,255800.0,10.9452,11.0018,10.8957,10.9665,255800.0
2008-10-30 13:05:00,15.5,15.67,15.43,15.67,225000.0,10.9665,11.0867,10.9169,11.0867,225000.0
2008-10-30 13:10:00,15.67,15.71,15.59,15.66,295300.0,11.0867,11.115,11.0301,11.0797,295300.0
2008-10-30 13:15:00,15.67,15.73,15.61,15.7,263500.0,11.0867,11.1292,11.0443,11.108,263500.0
2008-10-30 13:20:00,15.71,15.72,15.62,15.62,198000.0,11.115,11.1221,11.0514,11.0514,198000.0
2008-10-30 13:25:00,15.63,15.65,15.5,15.51,220700.0,11.0584,11.0726,10.9665,10.9735,220700.0
2008-10-30 13:30:00,15.51,15.65,15.5,15.65,235400.0,10.9735,11.0726,10.9665,11.0726,235400.0
2008-10-30 13:35:00,15.65,15.8,15.56,15.77,384300.0,11.0726,11.1787,11.0089,11.1575,384300.0
2008-10-30 13:40:00,15.78,15.79,15.6,15.64,342200.0,11.1646,11.1716,11.0372,11.0655,342200.0
2008-10-30 13:45:00,15.65,15.69,15.61,15.67,188300.0,11.0726,11.1009,11.0443,11.0867,188300.0
2008-10-30 13:50:00,15.67,15.88,15.66,15.8,504500.0,11.0867,11.2353,11.0797,11.1787,504500.0
2008-10-30 13:55:00,15.79,16.01,15.79,15.92,505500.0,11.1716,11.3273,11.1716,11.2636,505500.0
2008-10-30 14:00:00,15.92,16.01,15.83,15.96,384400.0,11.2636,11.3273,11.1999,11.2919,384400.0
2008-10-30 14:05:00,15.97,16.06,15.95,15.99,324800.0,11.299,11.3627,11.2848,11.3131,324800.0
2008-10-30 14:10:00,15.99,16.07,15.92,15.98,345300.0,11.3131,11.3697,11.2636,11.3061,345300.0
2008-10-30 14:15:00,15.98,16.04,15.85,15.93,345900.0,11.3061,11.3485,11.2141,11.2707,345900.0
2008-10-30 14:20:00,15.92,16.15,15.92,16.14,433500.0,11.2636,11.4263,11.2636,11.4193,433500.0
2008-10-30 14:25:00,16.14,16.2,16.05,16.09,527100.0,11.4193,11.4617,11.3556,11.3839,527100.0
2008-10-30 14:30:00,16.09,16.2,16.01,16.18,397600.0,11.3839,11.4617,11.3273,11.4476,397600.0
2008-10-30 14:35:00,16.18,16.23,16.1,16.18,478500.0,11.4476,11.4829,11.391,11.4476,478500.0
2008-10-30 14:40:00,16.17,16.23,16.03,16.08,292000.0,11.4405,11.4829,11.3414,11.3768,292000.0
2008-10-30 14:45:00,16.08,16.13,16.02,16.13,347900.0,11.3768,11.4122,11.3344,11.4122,347900.0
2008-10-30 14:50:00,16.13,16.19,16.06,16.14,351800.0,11.4122,11.4546,11.3627,11.4193,351800.0
2008-10-30 14:55:00,16.14,16.21,16.05,16.19,444400.0,11.4193,11.4688,11.3556,11.4546,444400.0
2008-10-30 15:00:00,16.2,16.25,16.08,16.23,405200.0,11.4617,11.4971,11.3768,11.4829,405200.0
2008-10-30 15:05:00,16.22,16.3,16.14,16.19,665900.0,11.4759,11.5325,11.4193,11.4546,665900.0
2008-10-30 15:10:00,16.18,16.2,16.08,16.08,533000.0,11.4476,11.4617,11.3768,11.3768,533000.0
2008-10-30 15:15:00,16.08,16.09,15.88,15.99,864500.0,11.3768,11.3839,11.2353,11.3131,864500.0
2008-10-30 15:20:00,15.99,16.08,15.78,16.08,796500.0,11.3131,11.3768,11.1646,11.3768,796500.0
2008-10-30 15:25:00,16.07,16.14,15.9,16.06,461500.0,11.3697,11.4193,11.2495,11.3627,461500.0
2008-10-30 15:30:00,16.06,16.1,15.91,16.03,514200.0,11.3627,11.391,11.2565,11.3414,514200.0
2008-10-30 15:35:00,16.03,16.05,15.9,16.0,700500.0,11.3414,11.3556,11.2495,11.3202,700500.0
2008-10-30 15:40:00,16.0,16.15,15.85,15.96,982900.0,11.3202,11.4263,11.2141,11.2919,982900.0
2008-10-30 15:45:00,15.97,16.05,15.81,15.92,1224900.0,11.299,11.3556,11.1858,11.2636,1224900.0
2008-10-30 15:50:00,15.92,16.05,15.82,16.04,870900.0,11.2636,11.3556,11.1929,11.3485,870900.0
2008-10-30 15:55:00,16.03,16.19,15.98,16.09,1307300.0,11.3414,11.4546,11.3061,11.3839,1307300.0
2008-10-31 09:30:00,15.85,16.0,15.65,15.84,435100.0,11.2141,11.3202,11.0726,11.207,435100.0
2008-10-31 09:35:00,15.83,15.97,15.74,15.97,415200.0,11.1999,11.299,11.1363,11.299,415200.0
2008-10-31 09:40:00,15.97,16.23,15.9,15.98,591400.0,11.299,11.4829,11.2495,11.3061,591400.0
2008-10-31 09:45:00,15.97,16.45,15.94,16.38,708200.0,11.299,11.6386,11.2778,11.5891,708200.0
2008-10-31 09:50:00,16.38,16.5,16.23,16.33,700000.0,11.5891,11.674,11.4829,11.5537,700000.0
2008-10-31 09:55:00,16.32,16.63,16.21,16.53,680800.0,11.5466,11.7659,11.4688,11.6952,680800.0
2008-10-31 10:00:00,16.54,16.95,16.51,16.81,887800.0,11.7023,11.9923,11.681,11.8933,887800.0
2008-10-31 10:05:00,16.81,16.86,16.6,16.83,529500.0,11.8933,11.9287,11.7447,11.9074,529500.0
2008-10-31 10:10:00,16.83,16.87,16.73,16.82,435200.0,11.9074,11.9357,11.8367,11.9004,435200.0
2008-10-31 10:15:00,16.82,16.82,16.52,16.52,584000.0,11.9004,11.9004,11.6881,11.6881,584000.0
2008-10-31 10:20:00,16.52,16.7,16.33,16.44,770900.0,11.6881,11.8155,11.5537,11.6315,770900.0
2008-10-31 10:25:00,16.45,16.66,16.4,16.65,331400.0,11.6386,11.7872,11.6032,11.7801,331400.0
2008-10-31 10:30:00,16.62,16.73,16.53,16.56,297400.0,11.7589,11.8367,11.6952,11.7164,297400.0
2008-10-31 10:35:00,16.57,16.62,16.44,16.47,238000.0,11.7235,11.7589,11.6315,11.6527,238000.0
2008-10-31 10:40:00,16.47,16.53,16.43,16.48,189500.0,11.6527,11.6952,11.6244,11.6598,189500.0
2008-10-31 10:45:00,16.48,16.53,16.28,16.51,340100.0,11.6598,11.6952,11.5183,11.681,340100.0
2008-10-31 10:50:00,16.51,16.64,16.46,16.6,168200.0,11.681,11.773,11.6457,11.7447,168200.0
2008-10-31 10:55:00,16.6,16.63,16.43,16.63,243700.0,11.7447,11.7659,11.6244,11.7659,243700.0
2008-10-31 11:00:00,16.62,16.72,16.51,16.7,281200.0,11.7589,11.8296,11.681,11.8155,281200.0
2008-10-31 11:05:00,16.7,16.73,16.65,16.72,293300.0,11.8155,11.8367,11.7801,11.8296,293300.0
2008-10-31 11:10:00,16.69,16.73,16.55,16.56,273600.0,11.8084,11.8367,11.7093,11.7164,273600.0
2008-10-31 11:15:00,16.56,16.95,16.51,16.85,508100.0,11.7164,11.9923,11.681,11.9216,508100.0
2008-10-31 11:20:00,16.85,17.0,16.75,16.94,382400.0,11.9216,12.0277,11.8508,11.9853,382400.0
2008-10-31 11:25:00,16.94,17.18,16.93,17.13,581400.0,11.9853,12.1551,11.9782,12.1197,581400.0
2008-10-31 11:30:00,17.13,17.36,17.1,17.35,588100.0,12.1197,12.2824,12.0985,12.2754,588100.0
2008-10-31 11:35:00,17.34,17.76,17.29,17.74,1003700.0,12.2683,12.5654,12.2329,12.5513,1003700.0
2008-10-31 11:40:00,17.75,17.97,17.74,17.96,1097200.0,12.5584,12.714,12.5513,12.7069,1097200.0
2008-10-31 11:45:00,17.96,17.97,17.75,17.95,820300.0,12.7069,12.714,12.5584,12.6999,820300.0
2008-10-31 11:50:00,17.95,17.97,17.74,17.9,801300.0,12.6999,12.714,12.5513,12.6645,801300.0
2008-10-31 11:55:00,17.9,17.9,17.66,17.73,535500.0,12.6645,12.6645,12.4947,12.5442,535500.0
2008-10-31 12:00:00,17.73,17.74,17.55,17.66,416500.0,12.5442,12.5513,12.4169,12.4947,416500.0
2008-10-31 12:05:00,17.66,17.8,17.58,17.74,362900.0,12.4947,12.5937,12.4381,12.5513,362900.0
2008-10-31 12:10:00,17.74,17.88,17.61,17.81,481300.0,12.5513,12.6503,12.4593,12.6008,481300.0
2008-10-31 12:15:00,17.82,17.83,17.57,17.57,388400.0,12.6079,12.615,12.431,12.431,388400.0
2008-10-31 12:20:00,17.58,17.65,17.42,17.45,461800.0,12.4381,12.4876,12.3249,12.3461,461800.0
2008-10-31 12:25:00,17.45,17.68,17.45,17.51,331800.0,12.3461,12.5088,12.3461,12.3886,331800.0
2008-10-31 12:30:00,17.52,17.6,17.45,17.6,190700.0,12.3956,12.4522,12.3461,12.4522,190700.0
2008-10-31 12:35:00,17.6,17.69,17.57,17.63,330600.0,12.4522,12.5159,12.431,12.4735,330600.0
2008-10-31 12:40:00,17.62,17.8,17.62,17.71,281200.0,12.4664,12.5937,12.4664,12.5301,281200.0
2008-10-31 12:45:00,17.71,17.87,17.67,17.83,185300.0,12.5301,12.6433,12.5018,12.615,185300.0
2008-10-31 12:50:00,17.83,17.95,17.81,17.94,308600.0,12.615,12.6999,12.6008,12.6928,308600.0
2008-10-31 12:55:00,17.93,17.93,17.82,17.84,253200.0,12.6857,12.6857,12.6079,12.622,253200.0
2008-10-31 13:00:00,17.84,17.94,17.81,17.92,272500.0,12.622,12.6928,12.6008,12.6786,272500.0
2008-10-31 13:05:00,17.92,17.99,17.88,17.93,330900.0,12.6786,12.7282,12.6503,12.6857,330900.0
2008-10-31 13:10:00,17.94,17.96,17.85,17.95,250600.0,12.6928,12.7069,12.6291,12.6999,250600.0
2008-10-31 13:15:00,17.94,17.98,17.91,17.97,325000.0,12.6928,12.7211,12.6716,12.714,325000.0
2008-10-31 13:20:00,17.97,18.17,17.93,18.11,898200.0,12.714,12.8555,12.6857,12.8131,898200.0
2008-10-31 13:25:00,18.12,18.14,18.0,18.07,366000.0,12.8201,12.8343,12.7352,12.7848,366000.0
2008-10-31 13:30:00,18.06,18.49,18.06,18.43,550200.0,12.7777,13.0819,12.7777,13.0395,550200.0
2008-10-31 13:35:00,18.43,18.48,18.19,18.21,511800.0,13.0395,13.0748,12.8697,12.8838,511800.0
2008-10-31 13:40:00,18.19,18.31,18.18,18.25,361600.0,12.8697,12.9546,12.8626,12.9121,361600.0
2008-10-31 13:45:00,18.25,18.28,18.1,18.19,302100.0,12.9121,12.9333,12.806,12.8697,302100.0
2008-10-31 13:50:00,18.19,18.25,18.17,18.22,353600.0,12.8697,12.9121,12.8555,12.8909,353600.0
2008-10-31 13:55:00,18.21,18.24,18.1,18.17,362700.0,12.8838,12.905,12.806,12.8555,362700.0
2008-10-31 14:00:00,18.17,18.25,18.11,18.18,290500.0,12.8555,12.9121,12.8131,12.8626,290500.0
2008-10-31 14:05:00,18.19,18.42,18.18,18.26,385400.0,12.8697,13.0324,12.8626,12.9192,385400.0
2008-10-31 14:10:00,18.25,18.31,18.22,18.23,179300.0,12.9121,12.9546,12.8909,12.898,179300.0
2008-10-31 14:15:00,18.23,18.28,18.01,18.07,502000.0,12.898,12.9333,12.7423,12.7848,502000.0
2008-10-31 14:20:00,18.07,18.17,18.02,18.14,376300.0,12.7848,12.8555,12.7494,12.8343,376300.0
2008-10-31 14:25:00,18.14,18.23,18.1,18.17,331600.0,12.8343,12.898,12.806,12.8555,331600.0
2008-10-31 14:30:00,18.17,18.25,18.09,18.24,507400.0,12.8555,12.9121,12.7989,12.905,507400.0
2008-10-31 14:35:00,18.24,18.29,18.14,18.14,496200.0,12.905,12.9404,12.8343,12.8343,496200.0
2008-10-31 14:40:00,18.14,18.2,18.06,18.08,449200.0,12.8343,12.8767,12.7777,12.7918,449200.0
2008-10-31 14:45:00,18.09,18.11,17.89,17.98,488000.0,12.7989,12.8131,12.6574,12.7211,488000.0
2008-10-31 14:50:00,17.98,18.03,17.95,17.99,383800.0,12.7211,12.7565,12.6999,12.7282,383800.0
2008-10-31 14:55:00,18.0,18.02,17.94,18.0,415000.0,12.7352,12.7494,12.6928,12.7352,415000.0
2008-10-31 15:00:00,18.0,18.11,17.94,18.02,546300.0,12.7352,12.8131,12.6928,12.7494,546300.0
2008-10-31 15:05:00,18.03,18.05,17.86,18.0,479000.0,12.7565,12.7706,12.6362,12.7352,479000.0
2008-10-31 15:10:00,17.99,18.0,17.76,17.78,694100.0,12.7282,12.7352,12.5654,12.5796,694100.0
2008-10-31 15:15:00,17.78,17.88,17.65,17.72,515600.0,12.5796,12.6503,12.4876,12.5371,515600.0
2008-10-31 15:20:00,17.72,17.85,17.59,17.8,505200.0,12.5371,12.6291,12.4452,12.5937,505200.0
2008-10-31 15:25:00,17.8,17.83,17.08,17.2,1118600.0,12.5937,12.615,12.0843,12.1692,1118600.0
2008-10-31 15:30:00,17.2,17.31,17.1,17.21,664400.0,12.1692,12.2471,12.0985,12.1763,664400.0
2008-10-31 15:35:00,17.21,17.48,17.16,17.38,1158800.0,12.1763,12.3673,12.1409,12.2966,1158800.0
2008-10-31 15:40:00,17.4,17.57,16.76,17.08,1607700.0,12.3107,12.431,11.8579,12.0843,1607700.0
2008-10-31 15:45:00,17.07,17.33,16.92,17.3,898500.0,12.0772,12.2612,11.9711,12.24,898500.0
2008-10-31 15:50:00,17.3,17.45,16.81,16.89,1125200.0,12.24,12.3461,11.8933,11.9499,1125200.0
2008-10-31 15:55:00,16.89,17.43,16.87,17.37,1341900.0,11.9499,12.332,11.9357,12.2895,1341900.0
2008-11-03 09:30:00,17.88,18.03,17.8,17.89,593400.0,12.6503,12.7565,12.5937,12.6574,593400.0
2008-11-03 09:35:00,17.9,18.18,17.87,17.99,627000.0,12.6645,12.8626,12.6433,12.7282,627000.0
2008-11-03 09:40:00,18.0,18.28,18.0,18.17,485500.0,12.7352,12.9333,12.7352,12.8555,485500.0
2008-11-03 09:45:00,18.17,18.28,18.15,18.21,513200.0,12.8555,12.9333,12.8414,12.8838,513200.0
2008-11-03 09:50:00,18.21,18.23,17.96,18.05,421500.0,12.8838,12.898,12.7069,12.7706,421500.0
2008-11-03 09:55:00,18.04,18.09,17.92,17.92,272700.0,12.7635,12.7989,12.6786,12.6786,272700.0
2008-11-03 10:00:00,17.92,18.13,17.87,17.98,485600.0,12.6786,12.8272,12.6433,12.7211,485600.0
2008-11-03 10:05:00,17.97,18.27,17.92,18.25,391500.0,12.714,12.9263,12.6786,12.9121,391500.0
2008-11-03 10:10:00,18.26,18.46,18.2,18.4,583500.0,12.9192,13.0607,12.8767,13.0182,583500.0
2008-11-03 10:15:00,18.39,18.44,18.28,18.42,455000.0,13.0112,13.0465,12.9333,13.0324,455000.0
2008-11-03 10:20:00,18.42,18.56,18.38,18.46,457900.0,13.0324,13.1314,13.0041,13.0607,457900.0
2008-11-03 10:25:00,18.45,18.51,18.24,18.39,435300.0,13.0536,13.0961,12.905,13.0112,435300.0
2008-11-03 10:30:00,18.38,18.45,18.3,18.41,304700.0,13.0041,13.0536,12.9475,13.0253,304700.0
2008-11-03 10:35:00,18.41,18.8,18.38,18.69,557200.0,13.0253,13.3012,13.0041,13.2234,557200.0
2008-11-03 10:40:00,18.69,18.71,18.46,18.47,278700.0,13.2234,13.2376,13.0607,13.0678,278700.0
2008-11-03 10:45:00,18.5,18.72,18.46,18.68,358900.0,13.089,13.2446,13.0607,13.2163,358900.0
2008-11-03 10:50:00,18.67,18.75,18.52,18.55,425000.0,13.2093,13.2659,13.1031,13.1244,425000.0
2008-11-03 10:55:00,18.56,18.56,18.34,18.43,384300.0,13.1314,13.1314,12.9758,13.0395,384300.0
2008-11-03 11:00:00,18.45,18.49,18.3,18.31,232800.0,13.0536,13.0819,12.9475,12.9546,232800.0
2008-11-03 11:05:00,18.3,18.38,18.3,18.38,185200.0,12.9475,13.0041,12.9475,13.0041,185200.0
2008-11-03 11:10:00,18.38,18.47,18.33,18.34,234900.0,13.0041,13.0678,12.9687,12.9758,234900.0
2008-11-03 11:15:00,18.34,18.42,18.25,18.37,306200.0,12.9758,13.0324,12.9121,12.997,306200.0
2008-11-03 11:20:00,18.37,18.48,18.34,18.35,95900.0,12.997,13.0748,12.9758,12.9829,95900.0
2008-11-03 11:25:00,18.36,18.46,18.35,18.41,152300.0,12.9899,13.0607,12.9829,13.0253,152300.0
2008-11-03 11:30:00,18.41,18.55,18.39,18.48,193700.0,13.0253,13.1244,13.0112,13.0748,193700.0
2008-11-03 11:35:00,18.46,18.53,18.39,18.4,191300.0,13.0607,13.1102,13.0112,13.0182,191300.0
2008-11-03 11:40:00,18.4,18.48,18.33,18.33,246200.0,13.0182,13.0748,12.9687,12.9687,246200.0
2008-11-03 11:45:00,18.32,18.33,18.22,18.27,318300.0,12.9616,12.9687,12.8909,12.9263,318300.0
2008-11-03 11:50:00,18.27,18.31,18.23,18.29,218400.0,12.9263,12.9546,12.898,12.9404,218400.0
2008-11-03 11:55:00,18.3,18.34,18.25,18.27,143100.0,12.9475,12.9758,12.9121,12.9263,143100.0
2008-11-03 12:00:00,18.27,18.36,18.25,18.36,214400.0,12.9263,12.9899,12.9121,12.9899,214400.0
2008-11-03 12:05:00,18.36,18.37,18.3,18.3,212600.0,12.9899,12.997,12.9475,12.9475,212600.0
2008-11-03 12:10:00,18.29,18.34,18.26,18.3,147100.0,12.9404,12.9758,12.9192,12.9475,147100.0
2008-11-03 12:15:00,18.29,18.31,18.26,18.28,141000.0,12.9404,12.9546,12.9192,12.9333,141000.0
2008-11-03 12:20:00,18.27,18.28,18.22,18.24,168900.0,12.9263,12.9333,12.8909,12.905,168900.0
2008-11-03 12:25:00,18.24,18.31,18.22,18.26,211600.0,12.905,12.9546,12.8909,12.9192,211600.0
2008-11-03 12:30:00,18.25,18.28,18.2,18.2,161500.0,12.9121,12.9333,12.8767,12.8767,161500.0
2008-11-03 12:35:00,18.21,18.22,18.09,18.1,251100.0,12.8838,12.8909,12.7989,12.806,251100.0
2008-11-03 12:40:00,18.09,18.12,18.02,18.06,239000.0,12.7989,12.8201,12.7494,12.7777,239000.0
2008-11-03 12:45:00,18.06,18.09,17.95,17.99,296500.0,12.7777,12.7989,12.6999,12.7282,296500.0
2008-11-03 12:50:00,17.99,18.0,17.91,17.93,235100.0,12.7282,12.7352,12.6716,12.6857,235100.0
2008-11-03 12:55:00,17.93,17.94,17.72,17.73,486100.0,12.6857,12.6928,12.5371,12.5442,486100.0
2008-11-03 13:00:00,17.73,17.82,17.7,17.74,596900.0,12.5442,12.6079,12.523,12.5513,596900.0
2008-11-03 13:05:00,17.75,17.94,17.75,17.93,350000.0,12.5584,12.6928,12.5584,12.6857,350000.0
2008-11-03 13:10:00,17.93,17.94,17.78,17.78,266600.0,12.6857,12.6928,12.5796,12.5796,266600.0
2008-11-03 13:15:00,17.77,17.84,17.53,17.56,458900.0,12.5725,12.622,12.4027,12.4239,458900.0
2008-11-03 13:20:00,17.56,17.69,17.55,17.67,289800.0,12.4239,12.5159,12.4169,12.5018,289800.0
2008-11-03 13:25:00,17.67,17.7,17.47,17.47,361000.0,12.5018,12.523,12.3603,12.3603,361000.0
2008-11-03 13:30:00,17.47,17.5,17.25,17.26,662300.0,12.3603,12.3815,12.2046,12.2117,662300.0
2008-11-03 13:35:00,17.26,17.43,17.13,17.34,676100.0,12.2117,12.332,12.1197,12.2683,676100.0
2008-11-03 13:40:00,17.34,17.4,17.26,17.3,253000.0,12.2683,12.3107,12.2117,12.24,253000.0
2008-11-03 13:45:00,17.3,17.38,17.21,17.34,194200.0,12.24,12.2966,12.1763,12.2683,194200.0
2008-11-03 13:50:00,17.34,17.55,17.28,17.5,325000.0,12.2683,12.4169,12.2258,12.3815,325000.0
2008-11-03 13:55:00,17.5,17.52,17.35,17.49,210700.0,12.3815,12.3956,12.2754,12.3744,210700.0
2008-11-03 14:00:00,17.48,17.52,17.37,17.44,371100.0,12.3673,12.3956,12.2895,12.339,371100.0
2008-11-03 14:05:00,17.45,17.58,17.42,17.5,261800.0,12.3461,12.4381,12.3249,12.3815,261800.0
2008-11-03 14:10:00,17.49,17.55,17.47,17.52,155300.0,12.3744,12.4169,12.3603,12.3956,155300.0
2008-11-03 14:15:00,17.52,17.53,17.35,17.45,225800.0,12.3956,12.4027,12.2754,12.3461,225800.0
2008-11-03 14:20:00,17.46,17.62,17.41,17.6,299600.0,12.3532,12.4664,12.3178,12.4522,299600.0
2008-11-03 14:25:00,17.6,17.68,17.55,17.68,191700.0,12.4522,12.5088,12.4169,12.5088,191700.0
2008-11-03 14:30:00,17.67,17.77,17.67,17.73,251200.0,12.5018,12.5725,12.5018,12.5442,251200.0
2008-11-03 14:35:00,17.74,17.92,17.73,17.83,281500.0,12.5513,12.6786,12.5442,12.615,281500.0
2008-11-03 14:40:00,17.84,17.84,17.67,17.81,233800.0,12.622,12.622,12.5018,12.6008,233800.0
2008-11-03 14:45:00,17.82,17.92,17.78,17.87,174900.0,12.6079,12.6786,12.5796,12.6433,174900.0
2008-11-03 14:50:00,17.86,17.86,17.75,17.82,187200.0,12.6362,12.6362,12.5584,12.6079,187200.0
2008-11-03 14:55:00,17.83,17.86,17.72,17.77,225000.0,12.615,12.6362,12.5371,12.5725,225000.0
2008-11-03 15:00:00,17.77,17.81,17.67,17.7,269300.0,12.5725,12.6008,12.5018,12.523,269300.0
2008-11-03 15:05:00,17.7,17.8,17.63,17.8,259400.0,12.523,12.5937,12.4735,12.5937,259400.0
2008-11-03 15:10:00,17.79,17.85,17.73,17.76,264900.0,12.5867,12.6291,12.5442,12.5654,264900.0
2008-11-03 15:15:00,17.77,17.89,17.73,17.88,260300.0,12.5725,12.6574,12.5442,12.6503,260300.0
2008-11-03 15:20:00,17.88,17.88,17.72,17.8,260600.0,12.6503,12.6503,12.5371,12.5937,260600.0
2008-11-03 15:25:00,17.8,17.84,17.72,17.83,236000.0,12.5937,12.622,12.5371,12.615,236000.0
2008-11-03 15:30:00,17.83,17.97,17.78,17.97,311100.0,12.615,12.714,12.5796,12.714,311100.0
2008-11-03 15:35:00,17.95,18.07,17.85,18.03,402200.0,12.6999,12.7848,12.6291,12.7565,402200.0
2008-11-03 15:40:00,18.04,18.15,18.01,18.02,698700.0,12.7635,12.8414,12.7423,12.7494,698700.0
2008-11-03 15:45:00,18.02,18.12,17.97,18.08,447200.0,12.7494,12.8201,12.714,12.7918,447200.0
2008-11-03 15:50:00,18.07,18.08,17.94,17.96,340700.0,12.7848,12.7918,12.6928,12.7069,340700.0
2008-11-03 15:55:00,17.96,17.98,17.8,17.93,565400.0,12.7069,12.7211,12.5937,12.6857,565400.0
2008-11-04 09:30:00,18.45,18.5,18.07,18.28,625000.0,13.0536,13.089,12.7848,12.9333,625000.0
2008-11-04 09:35:00,18.28,18.35,17.88,17.98,851000.0,12.9333,12.9829,12.6503,12.7211,851000.0
2008-11-04 09:40:00,17.99,18.04,17.76,17.81,705400.0,12.7282,12.7635,12.5654,12.6008,705400.0
2008-11-04 09:45:00,17.81,17.96,17.65,17.89,599700.0,12.6008,12.7069,12.4876,12.6574,599700.0
2008-11-04 09:50:00,17.88,18.12,17.85,17.95,466500.0,12.6503,12.8201,12.6291,12.6999,466500.0
2008-11-04 09:55:00,17.95,18.02,17.85,17.9,365900.0,12.6999,12.7494,12.6291,12.6645,365900.0
2008-11-04 10:00:00,17.9,17.98,17.86,17.93,235700.0,12.6645,12.7211,12.6362,12.6857,235700.0
2008-11-04 10:05:00,17.93,18.12,17.87,18.08,487800.0,12.6857,12.8201,12.6433,12.7918,487800.0
2008-11-04 10:10:00,18.08,18.2,18.08,18.13,362900.0,12.7918,12.8767,12.7918,12.8272,362900.0
2008-11-04 10:15:00,18.14,18.4,18.13,18.37,388000.0,12.8343,13.0182,12.8272,12.997,388000.0
2008-11-04 10:20:00,18.38,18.49,18.31,18.46,536700.0,13.0041,13.0819,12.9546,13.0607,536700.0
2008-11-04 10:25:00,18.47,18.55,18.37,18.52,514100.0,13.0678,13.1244,12.997,13.1031,514100.0
2008-11-04 10:30:00,18.51,18.7,18.48,18.64,504400.0,13.0961,13.2305,13.0748,13.188,504400.0
2008-11-04 10:35:00,18.64,18.68,18.6,18.64,495900.0,13.188,13.2163,13.1597,13.188,495900.0
2008-11-04 10:40:00,18.64,19.07,18.6,18.95,1080900.0,13.188,13.4923,13.1597,13.4074,1080900.0
2008-11-04 10:45:00,18.96,19.05,18.75,18.81,736200.0,13.4144,13.4781,13.2659,13.3083,736200.0
2008-11-04 10:50:00,18.81,18.85,18.64,18.67,371400.0,13.3083,13.3366,13.188,13.2093,371400.0
2008-11-04 10:55:00,18.66,18.71,18.39,18.62,603300.0,13.2022,13.2376,13.0112,13.1739,603300.0
2008-11-04 11:00:00,18.62,18.88,18.62,18.79,462700.0,13.1739,13.3578,13.1739,13.2942,462700.0
2008-11-04 11:05:00,18.8,18.83,18.62,18.68,336700.0,13.3012,13.3225,13.1739,13.2163,336700.0
2008-11-04 11:10:00,18.68,18.71,18.63,18.69,307900.0,13.2163,13.2376,13.181,13.2234,307900.0
2008-11-04 11:15:00,18.7,18.79,18.65,18.75,398900.0,13.2305,13.2942,13.1951,13.2659,398900.0
2008-11-04 11:20:00,18.75,18.85,18.73,18.82,446100.0,13.2659,13.3366,13.2517,13.3154,446100.0
2008-11-04 11:25:00,18.82,18.84,18.74,18.82,259900.0,13.3154,13.3295,13.2588,13.3154,259900.0
2008-11-04 11:30:00,18.82,18.9,18.8,18.86,338800.0,13.3154,13.372,13.3012,13.3437,338800.0
2008-11-04 11:35:00,18.88,18.89,18.76,18.8,279600.0,13.3578,13.3649,13.2729,13.3012,279600.0
2008-11-04 11:40:00,18.79,18.9,18.77,18.9,235600.0,13.2942,13.372,13.28,13.372,235600.0
2008-11-04 11:45:00,18.9,19.09,18.86,19.09,443500.0,13.372,13.5064,13.3437,13.5064,443500.0
2008-11-04 11:50:00,19.08,19.19,19.02,19.1,360300.0,13.4993,13.5772,13.4569,13.5135,360300.0
2008-11-04 11:55:00,19.11,19.15,18.97,18.97,292300.0,13.5206,13.5489,13.4215,13.4215,292300.0
2008-11-04 12:00:00,18.97,19.07,18.83,18.86,275000.0,13.4215,13.4923,13.3225,13.3437,275000.0
2008-11-04 12:05:00,18.86,18.86,18.77,18.8,282400.0,13.3437,13.3437,13.28,13.3012,282400.0
2008-11-04 12:10:00,18.79,18.93,18.79,18.88,283400.0,13.2942,13.3932,13.2942,13.3578,283400.0
2008-11-04 12:15:00,18.89,18.96,18.85,18.86,172600.0,13.3649,13.4144,13.3366,13.3437,172600.0
2008-11-04 12:20:00,18.86,18.95,18.86,18.92,151300.0,13.3437,13.4074,13.3437,13.3861,151300.0
2008-11-04 12:25:00,18.92,18.98,18.88,18.88,140600.0,13.3861,13.4286,13.3578,13.3578,140600.0
2008-11-04 12:30:00,18.88,18.88,18.72,18.76,213800.0,13.3578,13.3578,13.2446,13.2729,213800.0
2008-11-04 12:35:00,18.76,18.89,18.75,18.82,246600.0,13.2729,13.3649,13.2659,13.3154,246600.0
2008-11-04 12:40:00,18.83,18.87,18.77,18.87,126400.0,13.3225,13.3508,13.28,13.3508,126400.0
2008-11-04 12:45:00,18.86,18.86,18.77,18.79,133500.0,13.3437,13.3437,13.28,13.2942,133500.0
2008-11-04 12:50:00,18.8,18.87,18.78,18.87,146900.0,13.3012,13.3508,13.2871,13.3508,146900.0
2008-11-04 12:55:00,18.87,18.87,18.8,18.86,84900.0,13.3508,13.3508,13.3012,13.3437,84900.0
2008-11-04 13:00:00,18.86,18.93,18.84,18.86,143400.0,13.3437,13.3932,13.3295,13.3437,143400.0
2008-11-04 13:05:00,18.86,18.9,18.83,18.89,71000.0,13.3437,13.372,13.3225,13.3649,71000.0
2008-11-04 13:10:00,18.9,18.94,18.89,18.93,205000.0,13.372,13.4003,13.3649,13.3932,205000.0
2008-11-04 13:15:00,18.93,19.16,18.92,19.07,395000.0,13.3932,13.5559,13.3861,13.4923,395000.0
2008-11-04 13:20:00,19.07,19.12,19.05,19.06,207600.0,13.4923,13.5276,13.4781,13.4852,207600.0
2008-11-04 13:25:00,19.06,19.25,19.05,19.21,307500.0,13.4852,13.6196,13.4781,13.5913,307500.0
2008-11-04 13:30:00,19.21,19.22,19.05,19.07,166500.0,13.5913,13.5984,13.4781,13.4923,166500.0
2008-11-04 13:35:00,19.06,19.11,18.99,19.1,116600.0,13.4852,13.5206,13.4357,13.5135,116600.0
2008-11-04 13:40:00,19.1,19.16,19.05,19.05,167800.0,13.5135,13.5559,13.4781,13.4781,167800.0
2008-11-04 13:45:00,19.04,19.12,19.04,19.07,119800.0,13.471,13.5276,13.471,13.4923,119800.0
2008-11-04 13:50:00,19.07,19.08,18.87,18.92,213800.0,13.4923,13.4993,13.3508,13.3861,213800.0
2008-11-04 13:55:00,18.91,19.05,18.91,19.04,291900.0,13.3791,13.4781,13.3791,13.471,291900.0
2008-11-04 14:00:00,19.05,19.05,18.97,18.99,264800.0,13.4781,13.4781,13.4215,13.4357,264800.0
2008-11-04 14:05:00,19.0,19.0,18.72,18.74,317800.0,13.4427,13.4427,13.2446,13.2588,317800.0
2008-11-04 14:10:00,18.74,18.95,18.71,18.89,299000.0,13.2588,13.4074,13.2376,13.3649,299000.0
2008-11-04 14:15:00,18.89,18.95,18.8,18.87,215300.0,13.3649,13.4074,13.3012,13.3508,215300.0
2008-11-04 14:20:00,18.87,18.9,18.82,18.85,123100.0,13.3508,13.372,13.3154,13.3366,123100.0
2008-11-04 14:25:00,18.85,18.95,18.81,18.9,152000.0,13.3366,13.4074,13.3083,13.372,152000.0
2008-11-04 14:30:00,18.91,18.95,18.89,18.89,110400.0,13.3791,13.4074,13.3649,13.3649,110400.0
2008-11-04 14:35:00,18.89,18.9,18.79,18.83,149400.0,13.3649,13.372,13.2942,13.3225,149400.0
2008-11-04 14:40:00,18.84,18.9,18.83,18.85,140400.0,13.3295,13.372,13.3225,13.3366,140400.0
2008-11-04 14:45:00,18.85,18.85,18.62,18.67,341800.0,13.3366,13.3366,13.1739,13.2093,341800.0
2008-11-04 14:50:00,18.67,18.75,18.5,18.5,362700.0,13.2093,13.2659,13.089,13.089,362700.0
2008-11-04 14:55:00,18.5,18.67,18.5,18.65,282500.0,13.089,13.2093,13.089,13.1951,282500.0
2008-11-04 15:00:00,18.66,18.68,18.47,18.49,339800.0,13.2022,13.2163,13.0678,13.0819,339800.0
2008-11-04 15:05:00,18.5,18.66,18.49,18.54,335900.0,13.089,13.2022,13.0819,13.1173,335900.0
2008-11-04 15:10:00,18.55,18.78,18.53,18.77,252500.0,13.1244,13.2871,13.1102,13.28,252500.0
2008-11-04 15:15:00,18.77,18.83,18.74,18.8,198600.0,13.28,13.3225,13.2588,13.3012,198600.0
2008-11-04 15:20:00,18.8,18.81,18.68,18.8,187400.0,13.3012,13.3083,13.2163,13.3012,187400.0
2008-11-04 15:25:00,18.8,18.83,18.74,18.8,166800.0,13.3012,13.3225,13.2588,13.3012,166800.0
2008-11-04 15:30:00,18.81,19.0,18.8,18.99,351100.0,13.3083,13.4427,13.3012,13.4357,351100.0
2008-11-04 15:35:00,18.99,19.18,18.98,19.12,532500.0,13.4357,13.5701,13.4286,13.5276,532500.0
2008-11-04 15:40:00,19.12,19.14,18.96,19.05,555700.0,13.5276,13.5418,13.4144,13.4781,555700.0
2008-11-04 15:45:00,19.05,19.12,19.0,19.05,460400.0,13.4781,13.5276,13.4427,13.4781,460400.0
2008-11-04 15:50:00,19.05,19.07,18.75,18.88,587200.0,13.4781,13.4923,13.2659,13.3578,587200.0
2008-11-04 15:55:00,18.89,19.14,18.87,19.01,779900.0,13.3649,13.5418,13.3508,13.4498,779900.0
2008-11-05 09:30:00,18.87,19.25,18.56,19.15,858500.0,13.3508,13.6196,13.1314,13.5489,858500.0
2008-11-05 09:35:00,19.15,19.24,18.98,19.06,620200.0,13.5489,13.6126,13.4286,13.4852,620200.0
2008-11-05 09:40:00,19.06,19.2,18.92,19.11,537600.0,13.4852,13.5842,13.3861,13.5206,537600.0
2008-11-05 09:45:00,19.11,19.21,18.88,19.18,527700.0,13.5206,13.5913,13.3578,13.5701,527700.0
2008-11-05 09:50:00,19.18,19.26,19.06,19.19,465800.0,13.5701,13.6267,13.4852,13.5772,465800.0
2008-11-05 09:55:00,19.19,19.19,18.9,18.96,423600.0,13.5772,13.5772,13.372,13.4144,423600.0
2008-11-05 10:00:00,18.97,19.07,18.9,19.0,508700.0,13.4215,13.4923,13.372,13.4427,508700.0
2008-11-05 10:05:00,19.0,19.02,18.81,19.0,385500.0,13.4427,13.4569,13.3083,13.4427,385500.0
2008-11-05 10:10:00,19.0,19.0,18.85,18.89,402900.0,13.4427,13.4427,13.3366,13.3649,402900.0
2008-11-05 10:15:00,18.88,19.1,18.87,19.01,352200.0,13.3578,13.5135,13.3508,13.4498,352200.0
2008-11-05 10:20:00,19.01,19.08,18.87,18.9,302500.0,13.4498,13.4993,13.3508,13.372,302500.0
2008-11-05 10:25:00,18.9,18.91,18.69,18.78,393900.0,13.372,13.3791,13.2234,13.2871,393900.0
2008-11-05 10:30:00,18.78,18.9,18.76,18.84,259900.0,13.2871,13.372,13.2729,13.3295,259900.0
2008-11-05 10:35:00,18.84,18.85,18.65,18.67,333300.0,13.3295,13.3366,13.1951,13.2093,333300.0
2008-11-05 10:40:00,18.68,18.76,18.6,18.64,263500.0,13.2163,13.2729,13.1597,13.188,263500.0
2008-11-05 10:45:00,18.64,18.77,18.54,18.76,266100.0,13.188,13.28,13.1173,13.2729,266100.0
2008-11-05 10:50:00,18.76,18.84,18.56,18.65,288900.0,13.2729,13.3295,13.1314,13.1951,288900.0
2008-11-05 10:55:00,18.64,18.69,18.48,18.49,371300.0,13.188,13.2234,13.0748,13.0819,371300.0
2008-11-05 11:00:00,18.49,18.62,18.41,18.43,377600.0,13.0819,13.1739,13.0253,13.0395,377600.0
2008-11-05 11:05:00,18.44,18.49,18.26,18.32,280300.0,13.0465,13.0819,12.9192,12.9616,280300.0
2008-11-05 11:10:00,18.31,18.44,18.25,18.4,209400.0,12.9546,13.0465,12.9121,13.0182,209400.0
2008-11-05 11:15:00,18.41,18.44,18.3,18.32,162600.0,13.0253,13.0465,12.9475,12.9616,162600.0
2008-11-05 11:20:00,18.33,18.36,18.27,18.35,207700.0,12.9687,12.9899,12.9263,12.9829,207700.0
2008-11-05 11:25:00,18.34,18.36,18.3,18.35,126800.0,12.9758,12.9899,12.9475,12.9829,126800.0
2008-11-05 11:30:00,18.34,18.34,18.21,18.26,239000.0,12.9758,12.9758,12.8838,12.9192,239000.0
2008-11-05 11:35:00,18.26,18.29,18.17,18.17,217600.0,12.9192,12.9404,12.8555,12.8555,217600.0
2008-11-05 11:40:00,18.17,18.27,18.16,18.22,250100.0,12.8555,12.9263,12.8484,12.8909,250100.0
2008-11-05 11:45:00,18.22,18.24,18.08,18.2,296300.0,12.8909,12.905,12.7918,12.8767,296300.0
2008-11-05 11:50:00,18.2,18.31,18.13,18.3,230300.0,12.8767,12.9546,12.8272,12.9475,230300.0
2008-11-05 11:55:00,18.3,18.32,18.23,18.31,119200.0,12.9475,12.9616,12.898,12.9546,119200.0
2008-11-05 12:00:00,18.31,18.38,18.3,18.32,135100.0,12.9546,13.0041,12.9475,12.9616,135100.0
2008-11-05 12:05:00,18.32,18.39,18.28,18.38,150800.0,12.9616,13.0112,12.9333,13.0041,150800.0
2008-11-05 12:10:00,18.38,18.43,18.3,18.32,268600.0,13.0041,13.0395,12.9475,12.9616,268600.0
2008-11-05 12:15:00,18.31,18.33,18.26,18.31,234800.0,12.9546,12.9687,12.9192,12.9546,234800.0
2008-11-05 12:20:00,18.31,18.49,18.3,18.43,326100.0,12.9546,13.0819,12.9475,13.0395,326100.0
2008-11-05 12:25:00,18.43,18.43,18.1,18.1,290600.0,13.0395,13.0395,12.806,12.806,290600.0
2008-11-05 12:30:00,18.1,18.17,18.01,18.02,337600.0,12.806,12.8555,12.7423,12.7494,337600.0
2008-11-05 12:35:00,18.02,18.05,17.87,17.88,403600.0,12.7494,12.7706,12.6433,12.6503,403600.0
2008-11-05 12:40:00,17.88,17.89,17.63,17.7,561300.0,12.6503,12.6574,12.4735,12.523,561300.0
2008-11-05 12:45:00,17.7,17.79,17.64,17.75,240900.0,12.523,12.5867,12.4805,12.5584,240900.0
2008-11-05 12:50:00,17.74,17.83,17.69,17.82,205500.0,12.5513,12.615,12.5159,12.6079,205500.0
2008-11-05 12:55:00,17.84,17.96,17.77,17.96,193300.0,12.622,12.7069,12.5725,12.7069,193300.0
2008-11-05 13:00:00,17.96,18.0,17.94,17.96,164600.0,12.7069,12.7352,12.6928,12.7069,164600.0
2008-11-05 13:05:00,17.96,18.08,17.94,18.07,187100.0,12.7069,12.7918,12.6928,12.7848,187100.0
2008-11-05 13:10:00,18.07,18.09,18.07,18.09,93100.0,12.7848,12.7989,12.7848,12.7989,93100.0
2008-11-05 13:15:00,18.09,18.1,18.04,18.04,119300.0,12.7989,12.806,12.7635,12.7635,119300.0
2008-11-05 13:20:00,18.05,18.05,17.81,17.9,176500.0,12.7706,12.7706,12.6008,12.6645,176500.0
2008-11-05 13:25:00,17.89,17.97,17.81,17.97,136200.0,12.6574,12.714,12.6008,12.714,136200.0
2008-11-05 13:30:00,17.96,17.97,17.85,17.86,135200.0,12.7069,12.714,12.6291,12.6362,135200.0
2008-11-05 13:35:00,17.86,17.9,17.8,17.86,129500.0,12.6362,12.6645,12.5937,12.6362,129500.0
2008-11-05 13:40:00,17.85,17.99,17.8,17.94,142000.0,12.6291,12.7282,12.5937,12.6928,142000.0
2008-11-05 13:45:00,17.94,17.98,17.87,17.93,140000.0,12.6928,12.7211,12.6433,12.6857,140000.0
2008-11-05 13:50:00,17.94,18.02,17.9,17.92,189000.0,12.6928,12.7494,12.6645,12.6786,189000.0
2008-11-05 13:55:00,17.92,17.94,17.82,17.89,119200.0,12.6786,12.6928,12.6079,12.6574,119200.0
2008-11-05 14:00:00,17.88,17.94,17.81,17.82,145600.0,12.6503,12.6928,12.6008,12.6079,145600.0
2008-11-05 14:05:00,17.81,17.85,17.78,17.84,221700.0,12.6008,12.6291,12.5796,12.622,221700.0
2008-11-05 14:10:00,17.84,17.92,17.79,17.89,139300.0,12.622,12.6786,12.5867,12.6574,139300.0
2008-11-05 14:15:00,17.88,18.0,17.87,17.92,230700.0,12.6503,12.7352,12.6433,12.6786,230700.0
2008-11-05 14:20:00,17.91,17.92,17.75,17.76,226500.0,12.6716,12.6786,12.5584,12.5654,226500.0
2008-11-05 14:25:00,17.76,17.81,17.73,17.77,230900.0,12.5654,12.6008,12.5442,12.5725,230900.0
2008-11-05 14:30:00,17.78,17.88,17.68,17.88,499500.0,12.5796,12.6503,12.5088,12.6503,499500.0
2008-11-05 14:35:00,17.88,17.94,17.78,17.8,272400.0,12.6503,12.6928,12.5796,12.5937,272400.0
2008-11-05 14:40:00,17.8,17.85,17.73,17.76,147400.0,12.5937,12.6291,12.5442,12.5654,147400.0
2008-11-05 14:45:00,17.76,17.79,17.63,17.66,223800.0,12.5654,12.5867,12.4735,12.4947,223800.0
2008-11-05 14:50:00,17.66,17.73,17.62,17.69,178100.0,12.4947,12.5442,12.4664,12.5159,178100.0
2008-11-05 14:55:00,17.69,17.74,17.62,17.66,189700.0,12.5159,12.5513,12.4664,12.4947,189700.0
2008-11-05 15:00:00,17.66,17.75,17.64,17.7,223000.0,12.4947,12.5584,12.4805,12.523,223000.0
2008-11-05 15:05:00,17.69,17.86,17.67,17.67,292400.0,12.5159,12.6362,12.5018,12.5018,292400.0
2008-11-05 15:10:00,17.68,17.69,17.55,17.59,396100.0,12.5088,12.5159,12.4169,12.4452,396100.0
2008-11-05 15:15:00,17.59,17.63,17.52,17.56,267400.0,12.4452,12.4735,12.3956,12.4239,267400.0
2008-11-05 15:20:00,17.56,17.58,17.45,17.54,399300.0,12.4239,12.4381,12.3461,12.4098,399300.0
2008-11-05 15:25:00,17.54,17.56,17.41,17.5,386700.0,12.4098,12.4239,12.3178,12.3815,386700.0
2008-11-05 15:30:00,17.51,17.53,17.36,17.37,370800.0,12.3886,12.4027,12.2824,12.2895,370800.0
2008-11-05 15:35:00,17.36,17.39,17.0,17.04,676200.0,12.2824,12.3037,12.0277,12.056,676200.0
2008-11-05 15:40:00,17.04,17.19,16.9,17.14,793400.0,12.056,12.1621,11.957,12.1268,793400.0
2008-11-05 15:45:00,17.15,17.31,17.03,17.21,933100.0,12.1338,12.2471,12.0489,12.1763,933100.0
2008-11-05 15:50:00,17.21,17.48,17.2,17.36,1002300.0,12.1763,12.3673,12.1692,12.2824,1002300.0
2008-11-05 15:55:00,17.35,17.4,17.0,17.09,1427400.0,12.2754,12.3107,12.0277,12.0914,1427400.0
2008-11-06 09:30:00,16.66,16.83,16.27,16.72,808200.0,11.7872,11.9074,11.5112,11.8296,808200.0
2008-11-06 09:35:00,16.71,17.11,16.61,16.95,640800.0,11.8225,12.1055,11.7518,11.9923,640800.0
2008-11-06 09:40:00,16.95,17.0,16.79,16.99,368600.0,11.9923,12.0277,11.8791,12.0206,368600.0
2008-11-06 09:45:00,16.99,17.29,16.96,17.01,847000.0,12.0206,12.2329,11.9994,12.0348,847000.0
2008-11-06 09:50:00,17.02,17.18,16.88,17.15,525200.0,12.0419,12.1551,11.9428,12.1338,525200.0
2008-11-06 09:55:00,17.15,17.42,17.11,17.22,549800.0,12.1338,12.3249,12.1055,12.1834,549800.0
2008-11-06 10:00:00,17.21,17.22,16.95,17.18,346400.0,12.1763,12.1834,11.9923,12.1551,346400.0
2008-11-06 10:05:00,17.17,17.43,17.15,17.38,464100.0,12.148,12.332,12.1338,12.2966,464100.0
2008-11-06 10:10:00,17.38,17.44,17.25,17.29,556500.0,12.2966,12.339,12.2046,12.2329,556500.0
2008-11-06 10:15:00,17.29,17.36,17.12,17.23,391600.0,12.2329,12.2824,12.1126,12.1904,391600.0
2008-11-06 10:20:00,17.23,17.23,17.0,17.16,335000.0,12.1904,12.1904,12.0277,12.1409,335000.0
2008-11-06 10:25:00,17.17,17.21,16.85,16.96,296200.0,12.148,12.1763,11.9216,11.9994,296200.0
2008-11-06 10:30:00,16.96,17.01,16.88,16.96,251800.0,11.9994,12.0348,11.9428,11.9994,251800.0
2008-11-06 10:35:00,16.94,16.98,16.6,16.69,359500.0,11.9853,12.0136,11.7447,11.8084,359500.0
2008-11-06 10:40:00,16.68,16.78,16.62,16.75,338200.0,11.8013,11.8721,11.7589,11.8508,338200.0
2008-11-06 10:45:00,16.77,17.0,16.75,16.99,352200.0,11.865,12.0277,11.8508,12.0206,352200.0
2008-11-06 10:50:00,16.99,17.02,16.66,16.92,324800.0,12.0206,12.0419,11.7872,11.9711,324800.0
2008-11-06 10:55:00,16.92,17.06,16.9,17.06,199600.0,11.9711,12.0702,11.957,12.0702,199600.0
2008-11-06 11:00:00,17.05,17.08,16.98,17.0,245000.0,12.0631,12.0843,12.0136,12.0277,245000.0
2008-11-06 11:05:00,17.0,17.17,16.91,16.93,239600.0,12.0277,12.148,11.964,11.9782,239600.0
2008-11-06 11:10:00,16.93,16.96,16.8,16.87,225400.0,11.9782,11.9994,11.8862,11.9357,225400.0
2008-11-06 11:15:00,16.85,16.89,16.75,16.78,204500.0,11.9216,11.9499,11.8508,11.8721,204500.0
2008-11-06 11:20:00,16.77,16.79,16.68,16.75,271600.0,11.865,11.8791,11.8013,11.8508,271600.0
2008-11-06 11:25:00,16.73,16.85,16.71,16.83,266600.0,11.8367,11.9216,11.8225,11.9074,266600.0
2008-11-06 11:30:00,16.83,16.92,16.74,16.75,254100.0,11.9074,11.9711,11.8438,11.8508,254100.0
2008-11-06 11:35:00,16.74,16.87,16.66,16.86,327400.0,11.8438,11.9357,11.7872,11.9287,327400.0
2008-11-06 11:40:00,16.87,16.95,16.75,16.91,200400.0,11.9357,11.9923,11.8508,11.964,200400.0
2008-11-06 11:45:00,16.92,17.0,16.89,16.96,145900.0,11.9711,12.0277,11.9499,11.9994,145900.0
2008-11-06 11:50:00,16.97,16.99,16.79,16.86,273500.0,12.0065,12.0206,11.8791,11.9287,273500.0
2008-11-06 11:55:00,16.86,16.87,16.78,16.78,198700.0,11.9287,11.9357,11.8721,11.8721,198700.0
2008-11-06 12:00:00,16.78,16.81,16.7,16.72,290000.0,11.8721,11.8933,11.8155,11.8296,290000.0
2008-11-06 12:05:00,16.74,16.84,16.5,16.5,365500.0,11.8438,11.9145,11.674,11.674,365500.0
2008-11-06 12:10:00,16.5,16.69,16.47,16.63,289800.0,11.674,11.8084,11.6527,11.7659,289800.0
2008-11-06 12:15:00,16.63,16.68,16.57,16.63,203300.0,11.7659,11.8013,11.7235,11.7659,203300.0
2008-11-06 12:20:00,16.64,16.66,16.44,16.44,251600.0,11.773,11.7872,11.6315,11.6315,251600.0
2008-11-06 12:25:00,16.44,16.51,16.31,16.37,243600.0,11.6315,11.681,11.5395,11.582,243600.0
2008-11-06 12:30:00,16.36,16.37,16.2,16.26,229200.0,11.5749,11.582,11.4617,11.5042,229200.0
2008-11-06 12:35:00,16.26,16.33,16.13,16.19,235100.0,11.5042,11.5537,11.4122,11.4546,235100.0
2008-11-06 12:40:00,16.19,16.32,16.06,16.32,299800.0,11.4546,11.5466,11.3627,11.5466,299800.0
2008-11-06 12:45:00,16.32,16.34,16.22,16.33,212300.0,11.5466,11.5608,11.4759,11.5537,212300.0
2008-11-06 12:50:00,16.34,16.43,16.34,16.41,239800.0,11.5608,11.6244,11.5608,11.6103,239800.0
2008-11-06 12:55:00,16.4,16.42,16.24,16.33,175900.0,11.6032,11.6174,11.49,11.5537,175900.0
2008-11-06 13:00:00,16.31,16.35,16.19,16.23,179400.0,11.5395,11.5678,11.4546,11.4829,179400.0
2008-11-06 13:05:00,16.22,16.23,16.06,16.07,298900.0,11.4759,11.4829,11.3627,11.3697,298900.0
2008-11-06 13:10:00,16.08,16.18,15.96,16.14,440400.0,11.3768,11.4476,11.2919,11.4193,440400.0
2008-11-06 13:15:00,16.14,16.15,15.75,15.77,538000.0,11.4193,11.4263,11.1433,11.1575,538000.0
2008-11-06 13:20:00,15.77,15.97,15.77,15.92,270400.0,11.1575,11.299,11.1575,11.2636,270400.0
2008-11-06 13:25:00,15.92,16.04,15.78,16.0,227400.0,11.2636,11.3485,11.1646,11.3202,227400.0
2008-11-06 13:30:00,16.0,16.05,15.77,15.83,343000.0,11.3202,11.3556,11.1575,11.1999,343000.0
2008-11-06 13:35:00,15.83,15.89,15.66,15.7,379500.0,11.1999,11.2424,11.0797,11.108,379500.0
2008-11-06 13:40:00,15.7,15.7,15.48,15.55,544100.0,11.108,11.108,10.9523,11.0018,544100.0
2008-11-06 13:45:00,15.56,15.68,15.52,15.57,415400.0,11.0089,11.0938,10.9806,11.016,415400.0
2008-11-06 13:50:00,15.57,15.57,15.35,15.41,560000.0,11.016,11.016,10.8603,10.9028,560000.0
2008-11-06 13:55:00,15.41,15.51,15.31,15.46,593300.0,10.9028,10.9735,10.832,10.9382,593300.0
2008-11-06 14:00:00,15.46,15.71,15.43,15.65,578700.0,10.9382,11.115,10.9169,11.0726,578700.0
2008-11-06 14:05:00,15.65,15.85,15.43,15.44,636300.0,11.0726,11.2141,10.9169,10.924,636300.0
2008-11-06 14:10:00,15.43,15.57,15.42,15.47,521800.0,10.9169,11.016,10.9099,10.9452,521800.0
2008-11-06 14:15:00,15.46,15.49,15.31,15.49,387100.0,10.9382,10.9594,10.832,10.9594,387100.0
2008-11-06 14:20:00,15.49,15.5,15.2,15.3,382300.0,10.9594,10.9665,10.7542,10.8249,382300.0
2008-11-06 14:25:00,15.31,15.39,15.19,15.24,358400.0,10.832,10.8886,10.7471,10.7825,358400.0
2008-11-06 14:30:00,15.25,15.35,15.23,15.26,345500.0,10.7896,10.8603,10.7754,10.7966,345500.0
2008-11-06 14:35:00,15.25,15.38,15.22,15.33,1039400.0,10.7896,10.8815,10.7683,10.8462,1039400.0
2008-11-06 14:40:00,15.33,15.73,15.28,15.71,885200.0,10.8462,11.1292,10.8108,11.115,885200.0
2008-11-06 14:45:00,15.72,15.88,15.68,15.75,626300.0,11.1221,11.2353,11.0938,11.1433,626300.0
2008-11-06 14:50:00,15.74,15.83,15.67,15.69,551700.0,11.1363,11.1999,11.0867,11.1009,551700.0
2008-11-06 14:55:00,15.67,15.71,15.5,15.56,466500.0,11.0867,11.115,10.9665,11.0089,466500.0
2008-11-06 15:00:00,15.57,15.7,15.5,15.53,331300.0,11.016,11.108,10.9665,10.9877,331300.0
2008-11-06 15:05:00,15.53,15.62,15.39,15.43,403300.0,10.9877,11.0514,10.8886,10.9169,403300.0
2008-11-06 15:10:00,15.44,15.52,15.25,15.35,384900.0,10.924,10.9806,10.7896,10.8603,384900.0
2008-11-06 15:15:00,15.36,15.54,15.35,15.52,278900.0,10.8674,10.9948,10.8603,10.9806,278900.0
2008-11-06 15:20:00,15.53,15.63,15.45,15.63,293500.0,10.9877,11.0584,10.9311,11.0584,293500.0
2008-11-06 15:25:00,15.63,15.64,15.47,15.6,445600.0,11.0584,11.0655,10.9452,11.0372,445600.0
2008-11-06 15:30:00,15.6,15.62,15.45,15.45,354700.0,11.0372,11.0514,10.9311,10.9311,354700.0
2008-11-06 15:35:00,15.45,15.55,15.34,15.37,564300.0,10.9311,11.0018,10.8532,10.8745,564300.0
2008-11-06 15:40:00,15.36,15.5,15.31,15.4,783600.0,10.8674,10.9665,10.832,10.8957,783600.0
2008-11-06 15:45:00,15.4,15.46,15.28,15.29,786400.0,10.8957,10.9382,10.8108,10.8179,786400.0
2008-11-06 15:50:00,15.29,15.6,15.29,15.41,999800.0,10.8179,11.0372,10.8179,10.9028,999800.0
2008-11-06 15:55:00,15.41,15.5,15.25,15.3,1151200.0,10.9028,10.9665,10.7896,10.8249,1151200.0
2008-11-07 09:30:00,15.76,15.94,15.51,15.93,473000.0,11.1504,11.2778,10.9735,11.2707,473000.0
2008-11-07 09:35:00,15.92,15.94,15.39,15.46,518200.0,11.2636,11.2778,10.8886,10.9382,518200.0
2008-11-07 09:40:00,15.46,15.62,15.38,15.42,558600.0,10.9382,11.0514,10.8815,10.9099,558600.0
2008-11-07 09:45:00,15.43,15.63,15.28,15.38,537900.0,10.9169,11.0584,10.8108,10.8815,537900.0
2008-11-07 09:50:00,15.4,15.4,15.12,15.32,592900.0,10.8957,10.8957,10.6976,10.8391,592900.0
2008-11-07 09:55:00,15.32,15.43,15.27,15.33,334700.0,10.8391,10.9169,10.8037,10.8462,334700.0
2008-11-07 10:00:00,15.33,15.79,15.32,15.79,766300.0,10.8462,11.1716,10.8391,11.1716,766300.0
2008-11-07 10:05:00,15.79,16.15,15.78,15.9,849500.0,11.1716,11.4263,11.1646,11.2495,849500.0
2008-11-07 10:10:00,15.9,15.93,15.68,15.83,719000.0,11.2495,11.2707,11.0938,11.1999,719000.0
2008-11-07 10:15:00,15.83,16.1,15.82,16.01,456300.0,11.1999,11.391,11.1929,11.3273,456300.0
2008-11-07 10:20:00,16.0,16.22,15.98,16.18,458800.0,11.3202,11.4759,11.3061,11.4476,458800.0
2008-11-07 10:25:00,16.18,16.3,16.02,16.09,426500.0,11.4476,11.5325,11.3344,11.3839,426500.0
2008-11-07 10:30:00,16.09,16.2,16.04,16.15,434800.0,11.3839,11.4617,11.3485,11.4263,434800.0
2008-11-07 10:35:00,16.14,16.33,16.11,16.25,486500.0,11.4193,11.5537,11.398,11.4971,486500.0
2008-11-07 10:40:00,16.24,16.28,16.14,16.26,444400.0,11.49,11.5183,11.4193,11.5042,444400.0
2008-11-07 10:45:00,16.25,16.49,16.22,16.24,460400.0,11.4971,11.6669,11.4759,11.49,460400.0
2008-11-07 10:50:00,16.24,16.3,16.2,16.21,181700.0,11.49,11.5325,11.4617,11.4688,181700.0
2008-11-07 10:55:00,16.21,16.25,16.17,16.21,235200.0,11.4688,11.4971,11.4405,11.4688,235200.0
2008-11-07 11:00:00,16.21,16.34,16.2,16.32,340800.0,11.4688,11.5608,11.4617,11.5466,340800.0
2008-11-07 11:05:00,16.33,16.46,16.23,16.24,463500.0,11.5537,11.6457,11.4829,11.49,463500.0
2008-11-07 11:10:00,16.23,16.32,16.23,16.28,257200.0,11.4829,11.5466,11.4829,11.5183,257200.0
2008-11-07 11:15:00,16.27,16.35,16.2,16.31,273900.0,11.5112,11.5678,11.4617,11.5395,273900.0
2008-11-07 11:20:00,16.31,16.34,16.16,16.22,324300.0,11.5395,11.5608,11.4334,11.4759,324300.0
2008-11-07 11:25:00,16.23,16.23,16.07,16.15,458400.0,11.4829,11.4829,11.3697,11.4263,458400.0
2008-11-07 11:30:00,16.12,16.29,16.07,16.29,327500.0,11.4051,11.5254,11.3697,11.5254,327500.0
2008-11-07 11:35:00,16.29,16.36,16.25,16.36,210000.0,11.5254,11.5749,11.4971,11.5749,210000.0
2008-11-07 11:40:00,16.35,16.54,16.33,16.54,286400.0,11.5678,11.7023,11.5537,11.7023,286400.0
2008-11-07 11:45:00,16.54,16.67,16.44,16.63,286300.0,11.7023,11.7942,11.6315,11.7659,286300.0
2008-11-07 11:50:00,16.63,16.65,16.4,16.48,212500.0,11.7659,11.7801,11.6032,11.6598,212500.0
2008-11-07 11:55:00,16.48,16.63,16.42,16.6,163300.0,11.6598,11.7659,11.6174,11.7447,163300.0
2008-11-07 12:00:00,16.6,16.6,16.42,16.44,359400.0,11.7447,11.7447,11.6174,11.6315,359400.0
2008-11-07 12:05:00,16.45,16.47,16.3,16.36,334300.0,11.6386,11.6527,11.5325,11.5749,334300.0
2008-11-07 12:10:00,16.36,16.39,16.15,16.17,234500.0,11.5749,11.5961,11.4263,11.4405,234500.0
2008-11-07 12:15:00,16.17,16.17,15.92,15.93,539000.0,11.4405,11.4405,11.2636,11.2707,539000.0
2008-11-07 12:20:00,15.93,16.02,15.62,15.63,780400.0,11.2707,11.3344,11.0514,11.0584,780400.0
2008-11-07 12:25:00,15.63,15.9,15.63,15.85,486700.0,11.0584,11.2495,11.0584,11.2141,486700.0
2008-11-07 12:30:00,15.85,15.86,15.61,15.69,376700.0,11.2141,11.2212,11.0443,11.1009,376700.0
2008-11-07 12:35:00,15.69,15.95,15.68,15.9,234200.0,11.1009,11.2848,11.0938,11.2495,234200.0
2008-11-07 12:40:00,15.88,15.99,15.87,15.88,196700.0,11.2353,11.3131,11.2282,11.2353,196700.0
2008-11-07 12:45:00,15.88,16.07,15.88,16.02,221400.0,11.2353,11.3697,11.2353,11.3344,221400.0
2008-11-07 12:50:00,16.0,16.04,15.84,15.89,245000.0,11.3202,11.3485,11.207,11.2424,245000.0
2008-11-07 12:55:00,15.9,16.04,15.88,16.0,193700.0,11.2495,11.3485,11.2353,11.3202,193700.0
2008-11-07 13:00:00,16.01,16.11,15.96,16.01,152400.0,11.3273,11.398,11.2919,11.3273,152400.0
2008-11-07 13:05:00,16.02,16.06,15.91,15.97,115800.0,11.3344,11.3627,11.2565,11.299,115800.0
2008-11-07 13:10:00,15.98,16.02,15.91,15.97,210500.0,11.3061,11.3344,11.2565,11.299,210500.0
2008-11-07 13:15:00,15.97,15.97,15.92,15.94,109900.0,11.299,11.299,11.2636,11.2778,109900.0
2008-11-07 13:20:00,15.93,16.02,15.92,16.02,112700.0,11.2707,11.3344,11.2636,11.3344,112700.0
2008-11-07 13:25:00,16.02,16.21,15.99,16.05,216900.0,11.3344,11.4688,11.3131,11.3556,216900.0
2008-11-07 13:30:00,16.05,16.13,16.04,16.04,147700.0,11.3556,11.4122,11.3485,11.3485,147700.0
2008-11-07 13:35:00,16.05,16.08,15.96,16.05,165800.0,11.3556,11.3768,11.2919,11.3556,165800.0
2008-11-07 13:40:00,16.06,16.08,15.99,16.03,119200.0,11.3627,11.3768,11.3131,11.3414,119200.0
2008-11-07 13:45:00,16.03,16.13,16.02,16.1,238200.0,11.3414,11.4122,11.3344,11.391,238200.0
2008-11-07 13:50:00,16.11,16.12,16.09,16.1,103500.0,11.398,11.4051,11.3839,11.391,103500.0
2008-11-07 13:55:00,16.1,16.22,16.05,16.17,197200.0,11.391,11.4759,11.3556,11.4405,197200.0
2008-11-07 14:00:00,16.18,16.27,16.15,16.23,267800.0,11.4476,11.5112,11.4263,11.4829,267800.0
2008-11-07 14:05:00,16.23,16.25,16.1,16.1,128400.0,11.4829,11.4971,11.391,11.391,128400.0
2008-11-07 14:10:00,16.09,16.11,16.01,16.08,179700.0,11.3839,11.398,11.3273,11.3768,179700.0
2008-11-07 14:15:00,16.08,16.09,15.98,16.02,170000.0,11.3768,11.3839,11.3061,11.3344,170000.0
2008-11-07 14:20:00,16.02,16.05,15.94,15.94,274500.0,11.3344,11.3556,11.2778,11.2778,274500.0
2008-11-07 14:25:00,15.94,16.01,15.92,15.99,213400.0,11.2778,11.3273,11.2636,11.3131,213400.0
2008-11-07 14:30:00,15.99,16.01,15.98,16.0,246000.0,11.3131,11.3273,11.3061,11.3202,246000.0
2008-11-07 14:35:00,15.99,16.09,15.99,16.07,204200.0,11.3131,11.3839,11.3131,11.3697,204200.0
2008-11-07 14:40:00,16.08,16.2,16.07,16.12,222700.0,11.3768,11.4617,11.3697,11.4051,222700.0
2008-11-07 14:45:00,16.11,16.21,16.1,16.14,267500.0,11.398,11.4688,11.391,11.4193,267500.0
2008-11-07 14:50:00,16.14,16.21,15.97,15.98,327100.0,11.4193,11.4688,11.299,11.3061,327100.0
2008-11-07 14:55:00,15.98,16.05,15.86,15.87,545800.0,11.3061,11.3556,11.2212,11.2282,545800.0
2008-11-07 15:00:00,15.88,15.88,15.63,15.64,580600.0,11.2353,11.2353,11.0584,11.0655,580600.0
2008-11-07 15:05:00,15.65,15.82,15.53,15.77,477700.0,11.0726,11.1929,10.9877,11.1575,477700.0
2008-11-07 15:10:00,15.77,15.93,15.71,15.87,337600.0,11.1575,11.2707,11.115,11.2282,337600.0
2008-11-07 15:15:00,15.87,15.98,15.85,15.93,541200.0,11.2282,11.3061,11.2141,11.2707,541200.0
2008-11-07 15:20:00,15.93,15.95,15.7,15.75,657900.0,11.2707,11.2848,11.108,11.1433,657900.0
2008-11-07 15:25:00,15.75,15.78,15.66,15.71,395100.0,11.1433,11.1646,11.0797,11.115,395100.0
2008-11-07 15:30:00,15.72,15.8,15.65,15.8,397300.0,11.1221,11.1787,11.0726,11.1787,397300.0
2008-11-07 15:35:00,15.79,15.9,15.76,15.79,375400.0,11.1716,11.2495,11.1504,11.1716,375400.0
2008-11-07 15:40:00,15.8,15.86,15.68,15.86,563600.0,11.1787,11.2212,11.0938,11.2212,563600.0
2008-11-07 15:45:00,15.86,15.99,15.78,15.92,544900.0,11.2212,11.3131,11.1646,11.2636,544900.0
2008-11-07 15:50:00,15.91,15.95,15.7,15.81,826700.0,11.2565,11.2848,11.108,11.1858,826700.0
2008-11-07 15:55:00,15.81,16.1,15.75,16.04,1290300.0,11.1858,11.391,11.1433,11.3485,1290300.0
2008-11-10 09:30:00,16.66,16.66,16.17,16.28,675500.0,11.7872,11.7872,11.4405,11.5183,675500.0
2008-11-10 09:35:00,16.28,16.28,15.94,16.0,1066800.0,11.5183,11.5183,11.2778,11.3202,1066800.0
2008-11-10 09:40:00,16.0,16.16,15.81,15.97,598400.0,11.3202,11.4334,11.1858,11.299,598400.0
2008-11-10 09:45:00,15.98,16.06,15.75,15.89,590100.0,11.3061,11.3627,11.1433,11.2424,590100.0
2008-11-10 09:50:00,15.87,15.97,15.7,15.9,474700.0,11.2282,11.299,11.108,11.2495,474700.0
2008-11-10 09:55:00,15.9,15.91,15.65,15.73,353000.0,11.2495,11.2565,11.0726,11.1292,353000.0
2008-11-10 10:00:00,15.72,15.8,15.54,15.57,307400.0,11.1221,11.1787,10.9948,11.016,307400.0
2008-11-10 10:05:00,15.56,15.64,15.38,15.62,432300.0,11.0089,11.0655,10.8815,11.0514,432300.0
2008-11-10 10:10:00,15.62,15.85,15.6,15.8,394400.0,11.0514,11.2141,11.0372,11.1787,394400.0
2008-11-10 10:15:00,15.8,15.87,15.66,15.68,281000.0,11.1787,11.2282,11.0797,11.0938,281000.0
2008-11-10 10:20:00,15.67,15.75,15.53,15.62,403200.0,11.0867,11.1433,10.9877,11.0514,403200.0
2008-11-10 10:25:00,15.61,15.89,15.58,15.58,377400.0,11.0443,11.2424,11.0231,11.0231,377400.0
2008-11-10 10:30:00,15.63,15.72,15.42,15.47,363300.0,11.0584,11.1221,10.9099,10.9452,363300.0
2008-11-10 10:35:00,15.46,15.49,15.4,15.43,236400.0,10.9382,10.9594,10.8957,10.9169,236400.0
2008-11-10 10:40:00,15.43,15.57,15.42,15.55,252500.0,10.9169,11.016,10.9099,11.0018,252500.0
2008-11-10 10:45:00,15.55,15.6,15.42,15.42,339200.0,11.0018,11.0372,10.9099,10.9099,339200.0
2008-11-10 10:50:00,15.42,15.53,15.41,15.42,263000.0,10.9099,10.9877,10.9028,10.9099,263000.0
2008-11-10 10:55:00,15.42,15.5,15.35,15.43,382300.0,10.9099,10.9665,10.8603,10.9169,382300.0
2008-11-10 11:00:00,15.45,15.45,15.26,15.34,331600.0,10.9311,10.9311,10.7966,10.8532,331600.0
2008-11-10 11:05:00,15.33,15.34,15.2,15.3,289800.0,10.8462,10.8532,10.7542,10.8249,289800.0
2008-11-10 11:10:00,15.29,15.3,15.09,15.13,347700.0,10.8179,10.8249,10.6764,10.7047,347700.0
2008-11-10 11:15:00,15.13,15.22,15.06,15.19,297200.0,10.7047,10.7683,10.6551,10.7471,297200.0
2008-11-10 11:20:00,15.19,15.5,15.19,15.5,478300.0,10.7471,10.9665,10.7471,10.9665,478300.0
2008-11-10 11:25:00,15.5,15.54,15.43,15.46,283500.0,10.9665,10.9948,10.9169,10.9382,283500.0
2008-11-10 11:30:00,15.46,15.59,15.45,15.48,329400.0,10.9382,11.0301,10.9311,10.9523,329400.0
2008-11-10 11:35:00,15.48,15.49,15.39,15.49,208900.0,10.9523,10.9594,10.8886,10.9594,208900.0
2008-11-10 11:40:00,15.48,15.53,15.44,15.49,174300.0,10.9523,10.9877,10.924,10.9594,174300.0
2008-11-10 11:45:00,15.49,15.49,15.32,15.36,210900.0,10.9594,10.9594,10.8391,10.8674,210900.0
2008-11-10 11:50:00,15.35,15.36,15.25,15.25,145700.0,10.8603,10.8674,10.7896,10.7896,145700.0
2008-11-10 11:55:00,15.26,15.35,15.14,15.2,325900.0,10.7966,10.8603,10.7117,10.7542,325900.0
2008-11-10 12:00:00,15.21,15.33,15.2,15.23,232800.0,10.7613,10.8462,10.7542,10.7754,232800.0
2008-11-10 12:05:00,15.24,15.29,15.15,15.24,155400.0,10.7825,10.8179,10.7188,10.7825,155400.0
2008-11-10 12:10:00,15.25,15.29,15.18,15.2,142300.0,10.7896,10.8179,10.74,10.7542,142300.0
2008-11-10 12:15:00,15.19,15.22,15.02,15.07,317300.0,10.7471,10.7683,10.6268,10.6622,317300.0
2008-11-10 12:20:00,15.06,15.08,14.85,14.91,533300.0,10.6551,10.6693,10.5066,10.549,533300.0
2008-11-10 12:25:00,14.91,14.92,14.67,14.81,554400.0,10.549,10.5561,10.3792,10.4783,554400.0
2008-11-10 12:30:00,14.8,15.0,14.75,14.75,413300.0,10.4712,10.6127,10.4358,10.4358,413300.0
2008-11-10 12:35:00,14.74,14.76,14.51,14.61,421900.0,10.4287,10.4429,10.266,10.3368,421900.0
2008-11-10 12:40:00,14.61,14.65,14.52,14.65,339500.0,10.3368,10.3651,10.2731,10.3651,339500.0
2008-11-10 12:45:00,14.65,14.65,14.53,14.53,205300.0,10.3651,10.3651,10.2802,10.2802,205300.0
2008-11-10 12:50:00,14.54,14.58,14.23,14.25,531600.0,10.2872,10.3155,10.0679,10.0821,531600.0
2008-11-10 12:55:00,14.25,14.46,14.25,14.45,345200.0,10.0821,10.2306,10.0821,10.2236,345200.0
2008-11-10 13:00:00,14.45,14.45,14.15,14.25,355800.0,10.2236,10.2236,10.0113,10.0821,355800.0
2008-11-10 13:05:00,14.25,14.48,14.23,14.39,410500.0,10.0821,10.2448,10.0679,10.1811,410500.0
2008-11-10 13:10:00,14.4,14.56,14.39,14.56,378100.0,10.1882,10.3014,10.1811,10.3014,378100.0
2008-11-10 13:15:00,14.56,14.56,14.37,14.46,238200.0,10.3014,10.3014,10.167,10.2306,238200.0
2008-11-10 13:20:00,14.46,14.52,14.26,14.3,229600.0,10.2306,10.2731,10.0891,10.1174,229600.0
2008-11-10 13:25:00,14.31,14.56,14.31,14.5,220700.0,10.1245,10.3014,10.1245,10.2589,220700.0
2008-11-10 13:30:00,14.51,14.74,14.49,14.71,309800.0,10.266,10.4287,10.2519,10.4075,309800.0
2008-11-10 13:35:00,14.71,15.03,14.69,14.93,433100.0,10.4075,10.6339,10.3934,10.5632,433100.0
2008-11-10 13:40:00,14.91,14.93,14.75,14.77,252600.0,10.549,10.5632,10.4358,10.45,252600.0
2008-11-10 13:45:00,14.76,14.77,14.61,14.7,225800.0,10.4429,10.45,10.3368,10.4004,225800.0
2008-11-10 13:50:00,14.7,14.76,14.66,14.74,217200.0,10.4004,10.4429,10.3721,10.4287,217200.0
2008-11-10 13:55:00,14.74,14.77,14.69,14.7,325400.0,10.4287,10.45,10.3934,10.4004,325400.0
2008-11-10 14:00:00,14.7,14.72,14.58,14.67,257500.0,10.4004,10.4146,10.3155,10.3792,257500.0
2008-11-10 14:05:00,14.66,14.8,14.65,14.69,367900.0,10.3721,10.4712,10.3651,10.3934,367900.0
2008-11-10 14:10:00,14.68,14.71,14.5,14.52,340500.0,10.3863,10.4075,10.2589,10.2731,340500.0
2008-11-10 14:15:00,14.52,14.62,14.41,14.49,236000.0,10.2731,10.3438,10.1953,10.2519,236000.0
2008-11-10 14:20:00,14.49,14.53,14.27,14.39,342500.0,10.2519,10.2802,10.0962,10.1811,342500.0
2008-11-10 14:25:00,14.38,14.46,14.32,14.42,154600.0,10.174,10.2306,10.1316,10.2023,154600.0
2008-11-10 14:30:00,14.42,14.49,14.29,14.4,200900.0,10.2023,10.2519,10.1104,10.1882,200900.0
2008-11-10 14:35:00,14.4,14.5,14.39,14.44,176100.0,10.1882,10.2589,10.1811,10.2165,176100.0
2008-11-10 14:40:00,14.45,14.53,14.44,14.52,188300.0,10.2236,10.2802,10.2165,10.2731,188300.0
2008-11-10 14:45:00,14.52,14.52,14.36,14.38,199700.0,10.2731,10.2731,10.1599,10.174,199700.0
2008-11-10 14:50:00,14.38,14.48,14.3,14.48,260000.0,10.174,10.2448,10.1174,10.2448,260000.0
2008-11-10 14:55:00,14.48,14.51,14.4,14.46,198700.0,10.2448,10.266,10.1882,10.2306,198700.0
2008-11-10 15:00:00,14.45,14.53,14.3,14.53,408100.0,10.2236,10.2802,10.1174,10.2802,408100.0
2008-11-10 15:05:00,14.52,14.78,14.5,14.55,553400.0,10.2731,10.457,10.2589,10.2943,553400.0
2008-11-10 15:10:00,14.55,14.93,14.53,14.76,558200.0,10.2943,10.5632,10.2802,10.4429,558200.0
2008-11-10 15:15:00,14.75,14.85,14.55,14.65,391600.0,10.4358,10.5066,10.2943,10.3651,391600.0
2008-11-10 15:20:00,14.66,14.71,14.5,14.61,387900.0,10.3721,10.4075,10.2589,10.3368,387900.0
2008-11-10 15:25:00,14.61,14.63,14.48,14.53,316200.0,10.3368,10.3509,10.2448,10.2802,316200.0
2008-11-10 15:30:00,14.52,14.78,14.5,14.6,366500.0,10.2731,10.457,10.2589,10.3297,366500.0
2008-11-10 15:35:00,14.59,14.64,14.38,14.38,725700.0,10.3226,10.358,10.174,10.174,725700.0
2008-11-10 15:40:00,14.38,14.61,14.35,14.59,673800.0,10.174,10.3368,10.1528,10.3226,673800.0
2008-11-10 15:45:00,14.59,14.6,14.43,14.56,511600.0,10.3226,10.3297,10.2094,10.3014,511600.0
2008-11-10 15:50:00,14.56,14.7,14.55,14.6,904300.0,10.3014,10.4004,10.2943,10.3297,904300.0
2008-11-10 15:55:00,14.6,14.68,14.5,14.65,930100.0,10.3297,10.3863,10.2589,10.3651,930100.0
2008-11-11 09:30:00,14.08,14.33,13.6,13.66,1016800.0,9.9618,10.1387,9.6222,9.6646,1016800.0
2008-11-11 09:35:00,13.66,14.44,13.58,14.41,1560300.0,9.6646,10.2165,9.608,10.1953,1560300.0
2008-11-11 09:40:00,14.42,14.42,13.78,14.02,908500.0,10.2023,10.2023,9.7495,9.9193,908500.0
2008-11-11 09:45:00,14.0,14.12,13.76,13.88,692900.0,9.9052,9.9901,9.7354,9.8203,692900.0
2008-11-11 09:50:00,13.89,14.17,13.68,13.99,905600.0,9.8274,10.0255,9.6788,9.8981,905600.0
2008-11-11 09:55:00,13.99,14.16,13.8,14.0,554800.0,9.8981,10.0184,9.7637,9.9052,554800.0
2008-11-11 10:00:00,14.01,14.28,13.88,14.08,573700.0,9.9123,10.1033,9.8203,9.9618,573700.0
2008-11-11 10:05:00,14.07,14.09,13.78,14.04,617800.0,9.9547,9.9689,9.7495,9.9335,617800.0
2008-11-11 10:10:00,14.03,14.21,13.98,14.11,546800.0,9.9264,10.0538,9.891,9.983,546800.0
2008-11-11 10:15:00,14.1,14.13,13.88,13.9,379700.0,9.9759,9.9972,9.8203,9.8344,379700.0
2008-11-11 10:20:00,13.9,14.0,13.82,13.94,341500.0,9.8344,9.9052,9.7778,9.8627,341500.0
2008-11-11 10:25:00,13.94,13.98,13.76,13.78,427900.0,9.8627,9.891,9.7354,9.7495,427900.0
2008-11-11 10:30:00,13.78,13.83,13.71,13.79,364000.0,9.7495,9.7849,9.7,9.7566,364000.0
2008-11-11 10:35:00,13.78,13.81,13.48,13.54,703800.0,9.7495,9.7708,9.5373,9.5797,703800.0
2008-11-11 10:40:00,13.55,13.59,13.25,13.25,688600.0,9.5868,9.6151,9.3745,9.3745,688600.0
2008-11-11 10:45:00,13.26,13.26,12.8,13.2,1695100.0,9.3816,9.3816,9.0562,9.3392,1695100.0
2008-11-11 10:50:00,13.21,13.29,13.12,13.23,372700.0,9.3462,9.4028,9.2826,9.3604,372700.0
2008-11-11 10:55:00,13.23,13.37,13.14,13.23,447500.0,9.3604,9.4594,9.2967,9.3604,447500.0
2008-11-11 11:00:00,13.22,13.26,13.06,13.15,361200.0,9.3533,9.3816,9.2401,9.3038,361200.0
2008-11-11 11:05:00,13.15,13.16,12.9,13.09,582800.0,9.3038,9.3109,9.1269,9.2613,582800.0
2008-11-11 11:10:00,13.08,13.13,12.85,13.03,552700.0,9.2543,9.2896,9.0915,9.2189,552700.0
2008-11-11 11:15:00,13.05,13.25,12.99,13.14,445000.0,9.233,9.3745,9.1906,9.2967,445000.0
2008-11-11 11:20:00,13.14,13.33,13.13,13.29,417700.0,9.2967,9.4311,9.2896,9.4028,417700.0
2008-11-11 11:25:00,13.29,13.41,13.24,13.32,376000.0,9.4028,9.4877,9.3675,9.4241,376000.0
2008-11-11 11:30:00,13.32,13.39,13.21,13.31,418600.0,9.4241,9.4736,9.3462,9.417,418600.0
2008-11-11 11:35:00,13.3,13.56,13.23,13.52,480700.0,9.4099,9.5939,9.3604,9.5656,480700.0
2008-11-11 11:40:00,13.51,13.53,13.33,13.42,290300.0,9.5585,9.5727,9.4311,9.4948,290300.0
2008-11-11 11:45:00,13.42,13.47,13.23,13.26,268000.0,9.4948,9.5302,9.3604,9.3816,268000.0
2008-11-11 11:50:00,13.26,13.34,13.13,13.31,285100.0,9.3816,9.4382,9.2896,9.417,285100.0
2008-11-11 11:55:00,13.3,13.31,13.12,13.15,311200.0,9.4099,9.417,9.2826,9.3038,311200.0
2008-11-11 12:00:00,13.14,13.14,12.93,13.1,527200.0,9.2967,9.2967,9.1481,9.2684,527200.0
2008-11-11 12:05:00,13.1,13.1,12.96,13.02,304700.0,9.2684,9.2684,9.1694,9.2118,304700.0
2008-11-11 12:10:00,13.02,13.08,12.95,13.04,235000.0,9.2118,9.2543,9.1623,9.226,235000.0
2008-11-11 12:15:00,13.03,13.1,12.87,12.87,323100.0,9.2189,9.2684,9.1057,9.1057,323100.0
2008-11-11 12:20:00,12.88,13.0,12.85,12.87,261500.0,9.1128,9.1977,9.0915,9.1057,261500.0
2008-11-11 12:25:00,12.86,12.96,12.83,12.92,199700.0,9.0986,9.1694,9.0774,9.1411,199700.0
2008-11-11 12:30:00,12.93,13.12,12.91,12.96,273100.0,9.1481,9.2826,9.134,9.1694,273100.0
2008-11-11 12:35:00,12.96,13.07,12.94,13.07,193200.0,9.1694,9.2472,9.1552,9.2472,193200.0
2008-11-11 12:40:00,13.07,13.2,13.05,13.14,250900.0,9.2472,9.3392,9.233,9.2967,250900.0
2008-11-11 12:45:00,13.13,13.15,13.05,13.1,235000.0,9.2896,9.3038,9.233,9.2684,235000.0
2008-11-11 12:50:00,13.1,13.3,13.1,13.23,314300.0,9.2684,9.4099,9.2684,9.3604,314300.0
2008-11-11 12:55:00,13.22,13.36,13.21,13.35,271400.0,9.3533,9.4524,9.3462,9.4453,271400.0
2008-11-11 13:00:00,13.35,13.36,13.24,13.3,400600.0,9.4453,9.4524,9.3675,9.4099,400600.0
2008-11-11 13:05:00,13.3,13.36,13.25,13.33,350800.0,9.4099,9.4524,9.3745,9.4311,350800.0
2008-11-11 13:10:00,13.32,13.44,13.31,13.37,333600.0,9.4241,9.509,9.417,9.4594,333600.0
2008-11-11 13:15:00,13.37,13.38,13.23,13.3,344200.0,9.4594,9.4665,9.3604,9.4099,344200.0
2008-11-11 13:20:00,13.3,13.34,13.17,13.19,361900.0,9.4099,9.4382,9.3179,9.3321,361900.0
2008-11-11 13:25:00,13.17,13.23,13.14,13.19,345100.0,9.3179,9.3604,9.2967,9.3321,345100.0
2008-11-11 13:30:00,13.19,13.25,13.06,13.12,1273300.0,9.3321,9.3745,9.2401,9.2826,1273300.0
2008-11-11 13:35:00,13.12,13.2,13.1,13.19,176600.0,9.2826,9.3392,9.2684,9.3321,176600.0
2008-11-11 13:40:00,13.19,13.49,13.19,13.48,459700.0,9.3321,9.5444,9.3321,9.5373,459700.0
2008-11-11 13:45:00,13.47,13.51,13.4,13.44,362500.0,9.5302,9.5585,9.4807,9.509,362500.0
2008-11-11 13:50:00,13.44,13.79,13.38,13.73,1252500.0,9.509,9.7566,9.4665,9.7142,1252500.0
2008-11-11 13:55:00,13.73,14.14,13.68,14.11,1417200.0,9.7142,10.0042,9.6788,9.983,1417200.0
2008-11-11 14:00:00,14.11,14.24,13.93,13.96,1392400.0,9.983,10.075,9.8557,9.8769,1392400.0
2008-11-11 14:05:00,13.96,14.09,13.8,13.93,662500.0,9.8769,9.9689,9.7637,9.8557,662500.0
2008-11-11 14:10:00,13.93,14.15,13.83,14.03,843800.0,9.8557,10.0113,9.7849,9.9264,843800.0
2008-11-11 14:15:00,14.03,14.3,13.93,14.3,568100.0,9.9264,10.1174,9.8557,10.1174,568100.0
2008-11-11 14:20:00,14.29,14.42,14.07,14.12,820600.0,10.1104,10.2023,9.9547,9.9901,820600.0
2008-11-11 14:25:00,14.1,14.25,14.06,14.18,812100.0,9.9759,10.0821,9.9476,10.0325,812100.0
2008-11-11 14:30:00,14.18,14.32,14.0,14.27,478900.0,10.0325,10.1316,9.9052,10.0962,478900.0
2008-11-11 14:35:00,14.27,14.37,14.14,14.15,1069800.0,10.0962,10.167,10.0042,10.0113,1069800.0
2008-11-11 14:40:00,14.16,14.16,13.86,13.92,822200.0,10.0184,10.0184,9.8061,9.8486,822200.0
2008-11-11 14:45:00,13.91,14.02,13.71,13.79,509400.0,9.8415,9.9193,9.7,9.7566,509400.0
2008-11-11 14:50:00,13.79,13.79,13.42,13.5,846300.0,9.7566,9.7566,9.4948,9.5514,846300.0
2008-11-11 14:55:00,13.5,13.6,13.25,13.25,504800.0,9.5514,9.6222,9.3745,9.3745,504800.0
2008-11-11 15:00:00,13.25,13.46,13.25,13.43,556200.0,9.3745,9.5231,9.3745,9.5019,556200.0
2008-11-11 15:05:00,13.43,13.6,13.43,13.47,443300.0,9.5019,9.6222,9.5019,9.5302,443300.0
2008-11-11 15:10:00,13.46,13.67,13.44,13.67,562900.0,9.5231,9.6717,9.509,9.6717,562900.0
2008-11-11 15:15:00,13.68,13.75,13.58,13.71,387800.0,9.6788,9.7283,9.608,9.7,387800.0
2008-11-11 15:20:00,13.72,13.78,13.67,13.72,353000.0,9.7071,9.7495,9.6717,9.7071,353000.0
2008-11-11 15:25:00,13.72,13.73,13.51,13.58,362400.0,9.7071,9.7142,9.5585,9.608,362400.0
2008-11-11 15:30:00,13.57,13.6,13.23,13.26,443200.0,9.601,9.6222,9.3604,9.3816,443200.0
2008-11-11 15:35:00,13.26,13.35,13.09,13.16,621800.0,9.3816,9.4453,9.2613,9.3109,621800.0
2008-11-11 15:40:00,13.16,13.67,13.13,13.65,915300.0,9.3109,9.6717,9.2896,9.6576,915300.0
2008-11-11 15:45:00,13.65,14.04,13.64,13.99,1083800.0,9.6576,9.9335,9.6505,9.8981,1083800.0
2008-11-11 15:50:00,13.99,14.04,13.78,13.84,942200.0,9.8981,9.9335,9.7495,9.792,942200.0
2008-11-11 15:55:00,13.83,14.16,13.83,14.13,1419600.0,9.7849,10.0184,9.7849,9.9972,1419600.0
2008-11-12 09:30:00,13.56,13.69,13.31,13.46,792800.0,9.5939,9.6859,9.417,9.5231,792800.0
2008-11-12 09:35:00,13.47,13.83,13.41,13.83,762000.0,9.5302,9.7849,9.4877,9.7849,762000.0
2008-11-12 09:40:00,13.84,13.95,13.44,13.52,504900.0,9.792,9.8698,9.509,9.5656,504900.0
2008-11-12 09:45:00,13.53,13.66,13.46,13.56,363900.0,9.5727,9.6646,9.5231,9.5939,363900.0
2008-11-12 09:50:00,13.57,13.84,13.55,13.7,517200.0,9.601,9.792,9.5868,9.6929,517200.0
2008-11-12 09:55:00,13.7,13.74,13.46,13.46,312900.0,9.6929,9.7212,9.5231,9.5231,312900.0
2008-11-12 10:00:00,13.46,13.59,13.41,13.46,449900.0,9.5231,9.6151,9.4877,9.5231,449900.0
2008-11-12 10:05:00,13.47,13.54,13.27,13.33,376600.0,9.5302,9.5797,9.3887,9.4311,376600.0
2008-11-12 10:10:00,13.33,13.41,13.21,13.23,327800.0,9.4311,9.4877,9.3462,9.3604,327800.0
2008-11-12 10:15:00,13.22,13.34,13.13,13.25,429200.0,9.3533,9.4382,9.2896,9.3745,429200.0
2008-11-12 10:20:00,13.24,13.25,13.05,13.19,482500.0,9.3675,9.3745,9.233,9.3321,482500.0
2008-11-12 10:25:00,13.19,13.28,13.18,13.2,369500.0,9.3321,9.3958,9.325,9.3392,369500.0
2008-11-12 10:30:00,13.21,13.32,13.09,13.1,459400.0,9.3462,9.4241,9.2613,9.2684,459400.0
2008-11-12 10:35:00,13.09,13.21,12.95,13.03,617900.0,9.2613,9.3462,9.1623,9.2189,617900.0
2008-11-12 10:40:00,13.03,13.19,13.0,13.13,581500.0,9.2189,9.3321,9.1977,9.2896,581500.0
2008-11-12 10:45:00,13.12,13.25,13.12,13.2,302000.0,9.2826,9.3745,9.2826,9.3392,302000.0
2008-11-12 10:50:00,13.2,13.42,13.19,13.25,438900.0,9.3392,9.4948,9.3321,9.3745,438900.0
2008-11-12 10:55:00,13.25,13.42,13.22,13.39,349200.0,9.3745,9.4948,9.3533,9.4736,349200.0
2008-11-12 11:00:00,13.39,13.39,13.18,13.26,288600.0,9.4736,9.4736,9.325,9.3816,288600.0
2008-11-12 11:05:00,13.26,13.26,13.11,13.18,304000.0,9.3816,9.3816,9.2755,9.325,304000.0
2008-11-12 11:10:00,13.18,13.33,13.13,13.25,285100.0,9.325,9.4311,9.2896,9.3745,285100.0
2008-11-12 11:15:00,13.25,13.29,13.17,13.28,201300.0,9.3745,9.4028,9.3179,9.3958,201300.0
2008-11-12 11:20:00,13.28,13.33,13.2,13.32,240000.0,9.3958,9.4311,9.3392,9.4241,240000.0
2008-11-12 11:25:00,13.32,13.33,13.25,13.3,161200.0,9.4241,9.4311,9.3745,9.4099,161200.0
2008-11-12 11:30:00,13.3,13.32,13.2,13.2,230000.0,9.4099,9.4241,9.3392,9.3392,230000.0
2008-11-12 11:35:00,13.21,13.25,13.15,13.16,235500.0,9.3462,9.3745,9.3038,9.3109,235500.0
2008-11-12 11:40:00,13.16,13.21,13.14,13.16,113800.0,9.3109,9.3462,9.2967,9.3109,113800.0
2008-11-12 11:45:00,13.15,13.18,13.06,13.1,317700.0,9.3038,9.325,9.2401,9.2684,317700.0
2008-11-12 11:50:00,13.11,13.11,13.0,13.04,356500.0,9.2755,9.2755,9.1977,9.226,356500.0
2008-11-12 11:55:00,13.04,13.29,13.03,13.28,353800.0,9.226,9.4028,9.2189,9.3958,353800.0
2008-11-12 12:00:00,13.28,13.3,13.24,13.29,206600.0,9.3958,9.4099,9.3675,9.4028,206600.0
2008-11-12 12:05:00,13.3,13.33,13.21,13.22,220100.0,9.4099,9.4311,9.3462,9.3533,220100.0
2008-11-12 12:10:00,13.23,13.29,13.21,13.26,171300.0,9.3604,9.4028,9.3462,9.3816,171300.0
2008-11-12 12:15:00,13.27,13.28,13.22,13.28,117200.0,9.3887,9.3958,9.3533,9.3958,117200.0
2008-11-12 12:20:00,13.27,13.38,13.24,13.35,190600.0,9.3887,9.4665,9.3675,9.4453,190600.0
2008-11-12 12:25:00,13.35,13.5,13.35,13.38,238300.0,9.4453,9.5514,9.4453,9.4665,238300.0
2008-11-12 12:30:00,13.38,13.49,13.38,13.4,201300.0,9.4665,9.5444,9.4665,9.4807,201300.0
2008-11-12 12:35:00,13.4,13.53,13.38,13.52,340400.0,9.4807,9.5727,9.4665,9.5656,340400.0
2008-11-12 12:40:00,13.51,13.56,13.35,13.36,381200.0,9.5585,9.5939,9.4453,9.4524,381200.0
2008-11-12 12:45:00,13.36,13.38,13.28,13.3,277000.0,9.4524,9.4665,9.3958,9.4099,277000.0
2008-11-12 12:50:00,13.31,13.31,13.2,13.21,348400.0,9.417,9.417,9.3392,9.3462,348400.0
2008-11-12 12:55:00,13.22,13.36,13.2,13.34,219600.0,9.3533,9.4524,9.3392,9.4382,219600.0
2008-11-12 13:00:00,13.34,13.37,13.25,13.28,183400.0,9.4382,9.4594,9.3745,9.3958,183400.0
2008-11-12 13:05:00,13.29,13.32,13.15,13.18,271900.0,9.4028,9.4241,9.3038,9.325,271900.0
2008-11-12 13:10:00,13.18,13.26,13.09,13.13,324800.0,9.325,9.3816,9.2613,9.2896,324800.0
2008-11-12 13:15:00,13.12,13.15,13.03,13.1,160700.0,9.2826,9.3038,9.2189,9.2684,160700.0
2008-11-12 13:20:00,13.1,13.12,13.0,13.03,284400.0,9.2684,9.2826,9.1977,9.2189,284400.0
2008-11-12 13:25:00,13.03,13.03,12.92,13.03,521400.0,9.2189,9.2189,9.1411,9.2189,521400.0
2008-11-12 13:30:00,13.03,13.04,12.8,12.81,566100.0,9.2189,9.226,9.0562,9.0632,566100.0
2008-11-12 13:35:00,12.83,12.86,12.75,12.8,520700.0,9.0774,9.0986,9.0208,9.0562,520700.0
2008-11-12 13:40:00,12.81,12.97,12.78,12.96,282500.0,9.0632,9.1764,9.042,9.1694,282500.0
2008-11-12 13:45:00,12.96,12.96,12.87,12.92,169400.0,9.1694,9.1694,9.1057,9.1411,169400.0
2008-11-12 13:50:00,12.93,12.94,12.81,12.81,284700.0,9.1481,9.1552,9.0632,9.0632,284700.0
2008-11-12 13:55:00,12.82,12.87,12.73,12.86,435400.0,9.0703,9.1057,9.0066,9.0986,435400.0
2008-11-12 14:00:00,12.86,12.93,12.84,12.88,328400.0,9.0986,9.1481,9.0845,9.1128,328400.0
2008-11-12 14:05:00,12.88,12.93,12.8,12.86,277400.0,9.1128,9.1481,9.0562,9.0986,277400.0
2008-11-12 14:10:00,12.86,13.03,12.81,12.93,340900.0,9.0986,9.2189,9.0632,9.1481,340900.0
2008-11-12 14:15:00,12.93,13.07,12.93,13.02,346000.0,9.1481,9.2472,9.1481,9.2118,346000.0
2008-11-12 14:20:00,13.02,13.05,12.95,12.97,240500.0,9.2118,9.233,9.1623,9.1764,240500.0
2008-11-12 14:25:00,12.98,13.05,12.91,13.02,278700.0,9.1835,9.233,9.134,9.2118,278700.0
2008-11-12 14:30:00,13.01,13.12,12.97,13.04,225000.0,9.2047,9.2826,9.1764,9.226,225000.0
2008-11-12 14:35:00,13.04,13.08,12.95,12.98,213700.0,9.226,9.2543,9.1623,9.1835,213700.0
2008-11-12 14:40:00,12.98,13.02,12.9,13.02,133800.0,9.1835,9.2118,9.1269,9.2118,133800.0
2008-11-12 14:45:00,13.02,13.06,12.97,12.97,224300.0,9.2118,9.2401,9.1764,9.1764,224300.0
2008-11-12 14:50:00,12.97,12.99,12.91,12.94,297500.0,9.1764,9.1906,9.134,9.1552,297500.0
2008-11-12 14:55:00,12.95,12.95,12.8,12.8,303000.0,9.1623,9.1623,9.0562,9.0562,303000.0
2008-11-12 15:00:00,12.8,12.85,12.76,12.8,230000.0,9.0562,9.0915,9.0279,9.0562,230000.0
2008-11-12 15:05:00,12.8,12.82,12.65,12.66,388400.0,9.0562,9.0703,8.95,8.9571,388400.0
2008-11-12 15:10:00,12.66,12.8,12.65,12.74,398300.0,8.9571,9.0562,8.95,9.0137,398300.0
2008-11-12 15:15:00,12.74,12.75,12.5,12.6,565000.0,9.0137,9.0208,8.8439,8.9147,565000.0
2008-11-12 15:20:00,12.6,12.6,12.31,12.35,912000.0,8.9147,8.9147,8.7095,8.7378,912000.0
2008-11-12 15:25:00,12.35,12.44,12.15,12.17,898100.0,8.7378,8.8015,8.5963,8.6104,898100.0
2008-11-12 15:30:00,12.19,12.41,12.12,12.23,837900.0,8.6246,8.7802,8.5751,8.6529,837900.0
2008-11-12 15:35:00,12.23,12.3,12.17,12.17,997400.0,8.6529,8.7024,8.6104,8.6104,997400.0
2008-11-12 15:40:00,12.17,12.32,12.1,12.31,1019200.0,8.6104,8.7166,8.5609,8.7095,1019200.0
2008-11-12 15:45:00,12.27,12.48,12.22,12.3,910100.0,8.6812,8.8298,8.6458,8.7024,910100.0
2008-11-12 15:50:00,12.3,12.5,12.28,12.37,1068300.0,8.7024,8.8439,8.6883,8.7519,1068300.0
2008-11-12 15:55:00,12.38,12.41,11.98,12.07,2453200.0,8.759,8.7802,8.476,8.5397,2453200.0
2008-11-13 09:30:00,12.34,12.38,11.82,11.85,1098600.0,8.7307,8.759,8.3628,8.384,1098600.0
2008-11-13 09:35:00,11.85,11.98,11.53,11.61,961100.0,8.384,8.476,8.1576,8.2142,961100.0
2008-11-13 09:40:00,11.6,11.8,11.35,11.56,1118500.0,8.2072,8.3487,8.0303,8.1789,1118500.0
2008-11-13 09:45:00,11.56,11.59,11.18,11.19,782700.0,8.1789,8.2001,7.91,7.9171,782700.0
2008-11-13 09:50:00,11.18,11.2,10.77,11.04,2121500.0,7.91,7.9241,7.6199,7.8109,2121500.0
2008-11-13 09:55:00,11.03,11.23,11.0,11.16,878000.0,7.8039,7.9454,7.7826,7.8958,878000.0
2008-11-13 10:00:00,11.16,11.6,11.15,11.6,997800.0,7.8958,8.2072,7.8888,8.2072,997800.0
2008-11-13 10:05:00,11.6,11.7,11.39,11.51,1003800.0,8.2072,8.2779,8.0586,8.1435,1003800.0
2008-11-13 10:10:00,11.52,11.83,11.4,11.73,793100.0,8.1505,8.3699,8.0656,8.2991,793100.0
2008-11-13 10:15:00,11.72,12.0,11.66,11.84,980500.0,8.2921,8.4902,8.2496,8.377,980500.0
2008-11-13 10:20:00,11.85,12.09,11.81,11.86,965000.0,8.384,8.5538,8.3557,8.3911,965000.0
2008-11-13 10:25:00,11.85,11.98,11.75,11.76,544000.0,8.384,8.476,8.3133,8.3204,544000.0
2008-11-13 10:30:00,11.76,11.84,11.64,11.7,405300.0,8.3204,8.377,8.2355,8.2779,405300.0
2008-11-13 10:35:00,11.7,11.85,11.68,11.82,364000.0,8.2779,8.384,8.2638,8.3628,364000.0
2008-11-13 10:40:00,11.83,11.87,11.67,11.71,407000.0,8.3699,8.3982,8.2567,8.285,407000.0
2008-11-13 10:45:00,11.72,11.76,11.54,11.55,595300.0,8.2921,8.3204,8.1647,8.1718,595300.0
2008-11-13 10:50:00,11.55,11.71,11.54,11.69,515300.0,8.1718,8.285,8.1647,8.2708,515300.0
2008-11-13 10:55:00,11.69,11.7,11.56,11.61,384400.0,8.2708,8.2779,8.1789,8.2142,384400.0
2008-11-13 11:00:00,11.6,11.82,11.55,11.8,493900.0,8.2072,8.3628,8.1718,8.3487,493900.0
2008-11-13 11:05:00,11.8,11.8,11.6,11.65,392500.0,8.3487,8.3487,8.2072,8.2425,392500.0
2008-11-13 11:10:00,11.65,11.72,11.58,11.65,416200.0,8.2425,8.2921,8.193,8.2425,416200.0
2008-11-13 11:15:00,11.65,11.66,11.52,11.55,351600.0,8.2425,8.2496,8.1505,8.1718,351600.0
2008-11-13 11:20:00,11.55,11.78,11.5,11.76,370700.0,8.1718,8.3345,8.1364,8.3204,370700.0
2008-11-13 11:25:00,11.76,11.84,11.7,11.8,356700.0,8.3204,8.377,8.2779,8.3487,356700.0
2008-11-13 11:30:00,11.8,11.86,11.68,11.69,339000.0,8.3487,8.3911,8.2638,8.2708,339000.0
2008-11-13 11:35:00,11.69,11.73,11.53,11.53,296900.0,8.2708,8.2991,8.1576,8.1576,296900.0
2008-11-13 11:40:00,11.55,11.59,11.43,11.43,719200.0,8.1718,8.2001,8.0869,8.0869,719200.0
2008-11-13 11:45:00,11.42,11.54,11.37,11.43,339100.0,8.0798,8.1647,8.0444,8.0869,339100.0
2008-11-13 11:50:00,11.43,11.75,11.3,11.32,500900.0,8.0869,8.3133,7.9949,8.009,500900.0
2008-11-13 11:55:00,11.32,11.43,11.3,11.42,346700.0,8.009,8.0869,7.9949,8.0798,346700.0
2008-11-13 12:00:00,11.42,11.45,11.3,11.31,285600.0,8.0798,8.101,7.9949,8.002,285600.0
2008-11-13 12:05:00,11.31,11.32,11.23,11.26,331700.0,8.002,8.009,7.9454,7.9666,331700.0
2008-11-13 12:10:00,11.27,11.29,11.12,11.17,416600.0,7.9737,7.9878,7.8675,7.9029,416600.0
2008-11-13 12:15:00,11.18,11.19,11.0,11.02,994800.0,7.91,7.9171,7.7826,7.7968,994800.0
2008-11-13 12:20:00,11.02,11.17,10.98,11.15,698700.0,7.7968,7.9029,7.7685,7.8888,698700.0
2008-11-13 12:25:00,11.15,11.34,11.14,11.31,630700.0,7.8888,8.0232,7.8817,8.002,630700.0
2008-11-13 12:30:00,11.31,11.43,11.23,11.37,399700.0,8.002,8.0869,7.9454,8.0444,399700.0
2008-11-13 12:35:00,11.38,11.56,11.36,11.44,324900.0,8.0515,8.1789,8.0373,8.0939,324900.0
2008-11-13 12:40:00,11.45,11.5,11.35,11.39,834300.0,8.101,8.1364,8.0303,8.0586,834300.0
2008-11-13 12:45:00,11.39,11.5,11.15,11.17,513500.0,8.0586,8.1364,7.8888,7.9029,513500.0
2008-11-13 12:50:00,11.17,11.22,11.01,11.1,1078900.0,7.9029,7.9383,7.7897,7.8534,1078900.0
2008-11-13 12:55:00,11.11,11.15,10.96,10.98,573200.0,7.8605,7.8888,7.7543,7.7685,573200.0
2008-11-13 13:00:00,10.98,11.16,10.95,10.97,906500.0,7.7685,7.8958,7.7473,7.7614,906500.0
2008-11-13 13:05:00,10.97,11.1,10.93,11.06,711100.0,7.7614,7.8534,7.7331,7.8251,711100.0
2008-11-13 13:10:00,11.06,11.29,11.06,11.24,608400.0,7.8251,7.9878,7.8251,7.9524,608400.0
2008-11-13 13:15:00,11.23,11.47,11.22,11.4,654400.0,7.9454,8.1152,7.9383,8.0656,654400.0
2008-11-13 13:20:00,11.41,11.47,11.3,11.32,683800.0,8.0727,8.1152,7.9949,8.009,683800.0
2008-11-13 13:25:00,11.32,11.5,11.28,11.46,480300.0,8.009,8.1364,7.9807,8.1081,480300.0
2008-11-13 13:30:00,11.47,11.54,11.4,11.49,614700.0,8.1152,8.1647,8.0656,8.1293,614700.0
2008-11-13 13:35:00,11.49,11.58,11.33,11.5,753100.0,8.1293,8.193,8.0161,8.1364,753100.0
2008-11-13 13:40:00,11.49,11.73,11.46,11.72,845200.0,8.1293,8.2991,8.1081,8.2921,845200.0
2008-11-13 13:45:00,11.71,11.77,11.47,11.49,855800.0,8.285,8.3274,8.1152,8.1293,855800.0
2008-11-13 13:50:00,11.49,11.85,11.48,11.8,779600.0,8.1293,8.384,8.1222,8.3487,779600.0
2008-11-13 13:55:00,11.8,11.81,11.36,11.38,916300.0,8.3487,8.3557,8.0373,8.0515,916300.0
2008-11-13 14:00:00,11.38,11.5,11.36,11.44,428500.0,8.0515,8.1364,8.0373,8.0939,428500.0
2008-11-13 14:05:00,11.42,11.51,11.37,11.44,398500.0,8.0798,8.1435,8.0444,8.0939,398500.0
2008-11-13 14:10:00,11.44,11.54,11.38,11.41,518200.0,8.0939,8.1647,8.0515,8.0727,518200.0
2008-11-13 14:15:00,11.42,11.62,11.4,11.43,1035100.0,8.0798,8.2213,8.0656,8.0869,1035100.0
2008-11-13 14:20:00,11.42,11.69,11.42,11.58,597200.0,8.0798,8.2708,8.0798,8.193,597200.0
2008-11-13 14:25:00,11.58,11.97,11.5,11.85,783300.0,8.193,8.4689,8.1364,8.384,783300.0
2008-11-13 14:30:00,11.85,11.88,11.58,11.58,629100.0,8.384,8.4053,8.193,8.193,629100.0
2008-11-13 14:35:00,11.57,11.99,11.5,11.96,747000.0,8.1859,8.4831,8.1364,8.4619,747000.0
2008-11-13 14:40:00,11.97,11.97,11.73,11.78,847000.0,8.4689,8.4689,8.2991,8.3345,847000.0
2008-11-13 14:45:00,11.79,11.92,11.73,11.79,929000.0,8.3416,8.4336,8.2991,8.3416,929000.0
2008-11-13 14:50:00,11.79,11.9,11.74,11.9,655300.0,8.3416,8.4194,8.3062,8.4194,655300.0
2008-11-13 14:55:00,11.9,11.97,11.8,11.85,575700.0,8.4194,8.4689,8.3487,8.384,575700.0
2008-11-13 15:00:00,11.86,12.06,11.85,12.01,796700.0,8.3911,8.5326,8.384,8.4972,796700.0
2008-11-13 15:05:00,12.0,12.07,11.62,11.72,972500.0,8.4902,8.5397,8.2213,8.2921,972500.0
2008-11-13 15:10:00,11.73,12.0,11.72,11.9,649400.0,8.2991,8.4902,8.2921,8.4194,649400.0
2008-11-13 15:15:00,11.9,12.67,11.89,12.54,1186400.0,8.4194,8.9642,8.4123,8.8722,1186400.0
2008-11-13 15:20:00,12.54,12.87,12.37,12.85,966200.0,8.8722,9.1057,8.7519,9.0915,966200.0
2008-11-13 15:25:00,12.85,12.96,12.65,12.83,1035600.0,9.0915,9.1694,8.95,9.0774,1035600.0
2008-11-13 15:30:00,12.84,13.0,12.73,12.92,810500.0,9.0845,9.1977,9.0066,9.1411,810500.0
2008-11-13 15:35:00,12.92,12.93,12.72,12.78,745800.0,9.1411,9.1481,8.9996,9.042,745800.0
2008-11-13 15:40:00,12.79,13.18,12.79,13.12,830300.0,9.0491,9.325,9.0491,9.2826,830300.0
2008-11-13 15:45:00,13.12,13.19,12.91,13.13,1280500.0,9.2826,9.3321,9.134,9.2896,1280500.0
2008-11-13 15:50:00,13.13,13.24,12.99,13.09,1228400.0,9.2896,9.3675,9.1906,9.2613,1228400.0
2008-11-13 15:55:00,13.09,13.35,13.07,13.21,1247900.0,9.2613,9.4453,9.2472,9.3462,1247900.0
2008-11-14 09:30:00,12.67,12.94,12.56,12.76,632400.0,8.9642,9.1552,8.8864,9.0279,632400.0
2008-11-14 09:35:00,12.76,12.95,12.7,12.9,549100.0,9.0279,9.1623,8.9854,9.1269,549100.0
2008-11-14 09:40:00,12.9,13.05,12.81,12.95,690900.0,9.1269,9.233,9.0632,9.1623,690900.0
2008-11-14 09:45:00,12.95,13.1,12.81,12.84,572500.0,9.1623,9.2684,9.0632,9.0845,572500.0
2008-11-14 09:50:00,12.85,13.04,12.85,12.98,455800.0,9.0915,9.226,9.0915,9.1835,455800.0
2008-11-14 09:55:00,12.98,13.01,12.66,12.75,721800.0,9.1835,9.2047,8.9571,9.0208,721800.0
2008-11-14 10:00:00,12.75,12.89,12.65,12.68,407700.0,9.0208,9.1198,8.95,8.9713,407700.0
2008-11-14 10:05:00,12.68,12.68,12.25,12.31,703300.0,8.9713,8.9713,8.667,8.7095,703300.0
2008-11-14 10:10:00,12.31,12.39,12.23,12.29,560700.0,8.7095,8.7661,8.6529,8.6953,560700.0
2008-11-14 10:15:00,12.29,12.34,12.15,12.17,737900.0,8.6953,8.7307,8.5963,8.6104,737900.0
2008-11-14 10:20:00,12.17,12.23,11.93,12.02,689600.0,8.6104,8.6529,8.4406,8.5043,689600.0
2008-11-14 10:25:00,12.02,12.09,11.97,12.06,406000.0,8.5043,8.5538,8.4689,8.5326,406000.0
2008-11-14 10:30:00,12.07,12.23,11.83,11.87,725500.0,8.5397,8.6529,8.3699,8.3982,725500.0
2008-11-14 10:35:00,11.86,11.97,11.78,11.78,575100.0,8.3911,8.4689,8.3345,8.3345,575100.0
2008-11-14 10:40:00,11.78,11.83,11.66,11.72,701400.0,8.3345,8.3699,8.2496,8.2921,701400.0
2008-11-14 10:45:00,11.72,11.84,11.59,11.83,597300.0,8.2921,8.377,8.2001,8.3699,597300.0
2008-11-14 10:50:00,11.83,11.87,11.63,11.69,531600.0,8.3699,8.3982,8.2284,8.2708,531600.0
2008-11-14 10:55:00,11.69,11.75,11.56,11.66,355300.0,8.2708,8.3133,8.1789,8.2496,355300.0
2008-11-14 11:00:00,11.66,11.7,11.51,11.57,429500.0,8.2496,8.2779,8.1435,8.1859,429500.0
2008-11-14 11:05:00,11.57,11.75,11.52,11.64,446600.0,8.1859,8.3133,8.1505,8.2355,446600.0
2008-11-14 11:10:00,11.64,11.93,11.63,11.91,499400.0,8.2355,8.4406,8.2284,8.4265,499400.0
2008-11-14 11:15:00,11.91,12.08,11.87,12.08,607000.0,8.4265,8.5468,8.3982,8.5468,607000.0
2008-11-14 11:20:00,12.07,12.08,11.91,11.99,304300.0,8.5397,8.5468,8.4265,8.4831,304300.0
2008-11-14 11:25:00,11.99,12.22,11.95,12.03,542800.0,8.4831,8.6458,8.4548,8.5114,542800.0
2008-11-14 11:30:00,12.03,12.03,11.89,11.94,313800.0,8.5114,8.5114,8.4123,8.4477,313800.0
2008-11-14 11:35:00,11.94,12.05,11.82,11.85,283600.0,8.4477,8.5255,8.3628,8.384,283600.0
2008-11-14 11:40:00,11.85,11.88,11.73,11.85,363400.0,8.384,8.4053,8.2991,8.384,363400.0
2008-11-14 11:45:00,11.85,12.02,11.84,12.02,305800.0,8.384,8.5043,8.377,8.5043,305800.0
2008-11-14 11:50:00,12.02,12.02,11.83,11.85,344800.0,8.5043,8.5043,8.3699,8.384,344800.0
2008-11-14 11:55:00,11.83,11.9,11.73,11.79,305900.0,8.3699,8.4194,8.2991,8.3416,305900.0
2008-11-14 12:00:00,11.79,11.8,11.72,11.73,257000.0,8.3416,8.3487,8.2921,8.2991,257000.0
2008-11-14 12:05:00,11.72,11.83,11.68,11.78,253900.0,8.2921,8.3699,8.2638,8.3345,253900.0
2008-11-14 12:10:00,11.79,11.84,11.75,11.84,124000.0,8.3416,8.377,8.3133,8.377,124000.0
2008-11-14 12:15:00,11.84,11.84,11.71,11.81,273400.0,8.377,8.377,8.285,8.3557,273400.0
2008-11-14 12:20:00,11.8,11.84,11.76,11.8,252800.0,8.3487,8.377,8.3204,8.3487,252800.0
2008-11-14 12:25:00,11.79,11.89,11.78,11.85,235700.0,8.3416,8.4123,8.3345,8.384,235700.0
2008-11-14 12:30:00,11.85,11.94,11.84,11.9,217100.0,8.384,8.4477,8.377,8.4194,217100.0
2008-11-14 12:35:00,11.9,12.27,11.89,12.27,555900.0,8.4194,8.6812,8.4123,8.6812,555900.0
2008-11-14 12:40:00,12.27,12.3,12.17,12.24,253500.0,8.6812,8.7024,8.6104,8.66,253500.0
2008-11-14 12:45:00,12.24,12.35,12.16,12.19,323800.0,8.66,8.7378,8.6034,8.6246,323800.0
2008-11-14 12:50:00,12.2,12.28,12.14,12.16,198900.0,8.6317,8.6883,8.5892,8.6034,198900.0
2008-11-14 12:55:00,12.17,12.47,12.17,12.38,393400.0,8.6104,8.8227,8.6104,8.759,393400.0
2008-11-14 13:00:00,12.37,12.39,12.22,12.25,318900.0,8.7519,8.7661,8.6458,8.667,318900.0
2008-11-14 13:05:00,12.25,12.25,12.1,12.18,228600.0,8.667,8.667,8.5609,8.6175,228600.0
2008-11-14 13:10:00,12.18,12.19,12.03,12.05,224500.0,8.6175,8.6246,8.5114,8.5255,224500.0
2008-11-14 13:15:00,12.04,12.27,12.02,12.24,305300.0,8.5185,8.6812,8.5043,8.66,305300.0
2008-11-14 13:20:00,12.24,12.29,12.13,12.29,294100.0,8.66,8.6953,8.5821,8.6953,294100.0
2008-11-14 13:25:00,12.29,12.53,12.27,12.5,446600.0,8.6953,8.8651,8.6812,8.8439,446600.0
2008-11-14 13:30:00,12.49,12.65,12.48,12.65,434100.0,8.8368,8.95,8.8298,8.95,434100.0
2008-11-14 13:35:00,12.65,12.65,12.42,12.48,379700.0,8.95,8.95,8.7873,8.8298,379700.0
2008-11-14 13:40:00,12.48,12.63,12.46,12.51,333100.0,8.8298,8.9359,8.8156,8.851,333100.0
2008-11-14 13:45:00,12.51,12.6,12.4,12.6,362700.0,8.851,8.9147,8.7732,8.9147,362700.0
2008-11-14 13:50:00,12.6,12.65,12.5,12.59,328800.0,8.9147,8.95,8.8439,8.9076,328800.0
2008-11-14 13:55:00,12.59,12.74,12.58,12.61,457700.0,8.9076,9.0137,8.9005,8.9217,457700.0
2008-11-14 14:00:00,12.61,12.68,12.51,12.64,261100.0,8.9217,8.9713,8.851,8.943,261100.0
2008-11-14 14:05:00,12.63,12.79,12.61,12.75,390600.0,8.9359,9.0491,8.9217,9.0208,390600.0
2008-11-14 14:10:00,12.75,12.79,12.64,12.71,330200.0,9.0208,9.0491,8.943,8.9925,330200.0
2008-11-14 14:15:00,12.72,13.08,12.7,13.07,475600.0,8.9996,9.2543,8.9854,9.2472,475600.0
2008-11-14 14:20:00,13.03,13.08,12.74,12.84,489700.0,9.2189,9.2543,9.0137,9.0845,489700.0
2008-11-14 14:25:00,12.85,13.0,12.71,12.73,392600.0,9.0915,9.1977,8.9925,9.0066,392600.0
2008-11-14 14:30:00,12.74,12.76,12.53,12.64,404200.0,9.0137,9.0279,8.8651,8.943,404200.0
2008-11-14 14:35:00,12.64,12.81,12.59,12.75,342100.0,8.943,9.0632,8.9076,9.0208,342100.0
2008-11-14 14:40:00,12.75,12.99,12.75,12.87,419800.0,9.0208,9.1906,9.0208,9.1057,419800.0
2008-11-14 14:45:00,12.88,12.95,12.73,12.79,330400.0,9.1128,9.1623,9.0066,9.0491,330400.0
2008-11-14 14:50:00,12.79,12.92,12.75,12.88,302700.0,9.0491,9.1411,9.0208,9.1128,302700.0
2008-11-14 14:55:00,12.88,13.1,12.84,13.09,438000.0,9.1128,9.2684,9.0845,9.2613,438000.0
2008-11-14 15:00:00,13.1,13.19,12.91,12.92,570600.0,9.2684,9.3321,9.134,9.1411,570600.0
2008-11-14 15:05:00,12.93,12.99,12.85,12.97,590300.0,9.1481,9.1906,9.0915,9.1764,590300.0
2008-11-14 15:10:00,12.97,13.03,12.82,13.01,533900.0,9.1764,9.2189,9.0703,9.2047,533900.0
2008-11-14 15:15:00,13.02,13.08,12.7,12.72,505100.0,9.2118,9.2543,8.9854,8.9996,505100.0
2008-11-14 15:20:00,12.72,12.92,12.69,12.85,427400.0,8.9996,9.1411,8.9783,9.0915,427400.0
2008-11-14 15:25:00,12.85,12.91,12.74,12.76,288600.0,9.0915,9.134,9.0137,9.0279,288600.0
2008-11-14 15:30:00,12.75,12.79,12.28,12.3,611100.0,9.0208,9.0491,8.6883,8.7024,611100.0
2008-11-14 15:35:00,12.31,12.46,12.22,12.38,600400.0,8.7095,8.8156,8.6458,8.759,600400.0
2008-11-14 15:40:00,12.38,12.38,12.15,12.26,543000.0,8.759,8.759,8.5963,8.6741,543000.0
2008-11-14 15:45:00,12.26,12.41,12.25,12.38,499700.0,8.6741,8.7802,8.667,8.759,499700.0
2008-11-14 15:50:00,12.38,12.48,12.26,12.27,589500.0,8.759,8.8298,8.6741,8.6812,589500.0
2008-11-14 15:55:00,12.26,12.27,11.94,12.04,971900.0,8.6741,8.6812,8.4477,8.5185,971900.0
2008-11-17 09:30:00,11.66,11.82,11.46,11.51,812800.0,8.2496,8.3628,8.1081,8.1435,812800.0
2008-11-17 09:35:00,11.52,11.77,11.43,11.54,781500.0,8.1505,8.3274,8.0869,8.1647,781500.0
2008-11-17 09:40:00,11.54,11.62,11.3,11.44,670200.0,8.1647,8.2213,7.9949,8.0939,670200.0
2008-11-17 09:45:00,11.44,11.48,11.28,11.45,491600.0,8.0939,8.1222,7.9807,8.101,491600.0
2008-11-17 09:50:00,11.45,11.64,11.39,11.62,465900.0,8.101,8.2355,8.0586,8.2213,465900.0
2008-11-17 09:55:00,11.61,11.67,11.52,11.53,346800.0,8.2142,8.2567,8.1505,8.1576,346800.0
2008-11-17 10:00:00,11.53,11.53,11.4,11.4,274900.0,8.1576,8.1576,8.0656,8.0656,274900.0
2008-11-17 10:05:00,11.41,11.43,11.3,11.36,451600.0,8.0727,8.0869,7.9949,8.0373,451600.0
2008-11-17 10:10:00,11.37,11.39,11.14,11.21,421200.0,8.0444,8.0586,7.8817,7.9312,421200.0
2008-11-17 10:15:00,11.21,11.25,11.07,11.07,251900.0,7.9312,7.9595,7.8322,7.8322,251900.0
2008-11-17 10:20:00,11.08,11.29,11.01,11.2,421200.0,7.8392,7.9878,7.7897,7.9241,421200.0
2008-11-17 10:25:00,11.21,11.34,11.19,11.3,290100.0,7.9312,8.0232,7.9171,7.9949,290100.0
2008-11-17 10:30:00,11.31,11.33,11.22,11.31,418900.0,8.002,8.0161,7.9383,8.002,418900.0
2008-11-17 10:35:00,11.32,11.32,11.18,11.19,454200.0,8.009,8.009,7.91,7.9171,454200.0
2008-11-17 10:40:00,11.2,11.25,11.09,11.22,310700.0,7.9241,7.9595,7.8463,7.9383,310700.0
2008-11-17 10:45:00,11.22,11.25,11.09,11.15,214000.0,7.9383,7.9595,7.8463,7.8888,214000.0
2008-11-17 10:50:00,11.14,11.21,11.14,11.15,235400.0,7.8817,7.9312,7.8817,7.8888,235400.0
2008-11-17 10:55:00,11.15,11.16,11.03,11.04,292000.0,7.8888,7.8958,7.8039,7.8109,292000.0
2008-11-17 11:00:00,11.04,11.21,11.04,11.17,288200.0,7.8109,7.9312,7.8109,7.9029,288200.0
2008-11-17 11:05:00,11.17,11.29,11.17,11.27,396200.0,7.9029,7.9878,7.9029,7.9737,396200.0
2008-11-17 11:10:00,11.26,11.37,11.24,11.29,428200.0,7.9666,8.0444,7.9524,7.9878,428200.0
2008-11-17 11:15:00,11.29,11.31,11.2,11.23,212400.0,7.9878,8.002,7.9241,7.9454,212400.0
2008-11-17 11:20:00,11.23,11.26,11.12,11.15,179400.0,7.9454,7.9666,7.8675,7.8888,179400.0
2008-11-17 11:25:00,11.15,11.17,11.08,11.15,196500.0,7.8888,7.9029,7.8392,7.8888,196500.0
2008-11-17 11:30:00,11.15,11.26,11.14,11.25,199500.0,7.8888,7.9666,7.8817,7.9595,199500.0
2008-11-17 11:35:00,11.25,11.32,11.22,11.27,254100.0,7.9595,8.009,7.9383,7.9737,254100.0
2008-11-17 11:40:00,11.28,11.3,11.18,11.23,175600.0,7.9807,7.9949,7.91,7.9454,175600.0
2008-11-17 11:45:00,11.22,11.43,11.22,11.41,340300.0,7.9383,8.0869,7.9383,8.0727,340300.0
2008-11-17 11:50:00,11.4,11.64,11.39,11.56,617900.0,8.0656,8.2355,8.0586,8.1789,617900.0
2008-11-17 11:55:00,11.56,11.75,11.55,11.61,662900.0,8.1789,8.3133,8.1718,8.2142,662900.0
2008-11-17 12:00:00,11.6,11.7,11.53,11.59,394400.0,8.2072,8.2779,8.1576,8.2001,394400.0
2008-11-17 12:05:00,11.6,11.81,11.59,11.81,339700.0,8.2072,8.3557,8.2001,8.3557,339700.0
2008-11-17 12:10:00,11.81,12.0,11.81,12.0,658600.0,8.3557,8.4902,8.3557,8.4902,658600.0
2008-11-17 12:15:00,12.0,12.03,11.76,11.9,365500.0,8.4902,8.5114,8.3204,8.4194,365500.0
2008-11-17 12:20:00,11.9,12.25,11.85,12.18,705400.0,8.4194,8.667,8.384,8.6175,705400.0
2008-11-17 12:25:00,12.18,12.22,12.0,12.2,529400.0,8.6175,8.6458,8.4902,8.6317,529400.0
2008-11-17 12:30:00,12.19,12.34,12.19,12.31,412600.0,8.6246,8.7307,8.6246,8.7095,412600.0
2008-11-17 12:35:00,12.32,12.35,12.0,12.08,399500.0,8.7166,8.7378,8.4902,8.5468,399500.0
2008-11-17 12:40:00,12.07,12.17,12.05,12.12,162000.0,8.5397,8.6104,8.5255,8.5751,162000.0
2008-11-17 12:45:00,12.12,12.33,12.07,12.27,272700.0,8.5751,8.7236,8.5397,8.6812,272700.0
2008-11-17 12:50:00,12.28,12.31,12.08,12.08,328500.0,8.6883,8.7095,8.5468,8.5468,328500.0
2008-11-17 12:55:00,12.09,12.09,11.93,12.0,365500.0,8.5538,8.5538,8.4406,8.4902,365500.0
2008-11-17 13:00:00,12.0,12.02,11.8,11.82,271700.0,8.4902,8.5043,8.3487,8.3628,271700.0
2008-11-17 13:05:00,11.81,11.9,11.79,11.85,229300.0,8.3557,8.4194,8.3416,8.384,229300.0
2008-11-17 13:10:00,11.85,11.85,11.71,11.79,185100.0,8.384,8.384,8.285,8.3416,185100.0
2008-11-17 13:15:00,11.79,11.86,11.62,11.69,268800.0,8.3416,8.3911,8.2213,8.2708,268800.0
2008-11-17 13:20:00,11.69,11.73,11.63,11.65,218500.0,8.2708,8.2991,8.2284,8.2425,218500.0
2008-11-17 13:25:00,11.66,11.78,11.66,11.77,174800.0,8.2496,8.3345,8.2496,8.3274,174800.0
2008-11-17 13:30:00,11.77,11.87,11.73,11.76,238600.0,8.3274,8.3982,8.2991,8.3204,238600.0
2008-11-17 13:35:00,11.76,11.79,11.65,11.73,159100.0,8.3204,8.3416,8.2425,8.2991,159100.0
2008-11-17 13:40:00,11.74,11.77,11.62,11.66,148100.0,8.3062,8.3274,8.2213,8.2496,148100.0
2008-11-17 13:45:00,11.66,11.86,11.65,11.83,163900.0,8.2496,8.3911,8.2425,8.3699,163900.0
2008-11-17 13:50:00,11.82,12.01,11.79,11.92,274100.0,8.3628,8.4972,8.3416,8.4336,274100.0
2008-11-17 13:55:00,11.92,11.99,11.88,11.93,275000.0,8.4336,8.4831,8.4053,8.4406,275000.0
2008-11-17 14:00:00,11.93,11.93,11.72,11.72,263100.0,8.4406,8.4406,8.2921,8.2921,263100.0
2008-11-17 14:05:00,11.72,11.83,11.69,11.81,231600.0,8.2921,8.3699,8.2708,8.3557,231600.0
2008-11-17 14:10:00,11.81,12.05,11.77,11.96,266500.0,8.3557,8.5255,8.3274,8.4619,266500.0
2008-11-17 14:15:00,11.95,12.0,11.81,11.86,259900.0,8.4548,8.4902,8.3557,8.3911,259900.0
2008-11-17 14:20:00,11.86,12.0,11.78,11.8,306100.0,8.3911,8.4902,8.3345,8.3487,306100.0
2008-11-17 14:25:00,11.8,11.91,11.72,11.74,266000.0,8.3487,8.4265,8.2921,8.3062,266000.0
2008-11-17 14:30:00,11.75,11.8,11.67,11.74,202600.0,8.3133,8.3487,8.2567,8.3062,202600.0
2008-11-17 14:35:00,11.72,11.96,11.72,11.88,283600.0,8.2921,8.4619,8.2921,8.4053,283600.0
2008-11-17 14:40:00,11.89,12.12,11.83,12.09,302400.0,8.4123,8.5751,8.3699,8.5538,302400.0
2008-11-17 14:45:00,12.07,12.11,11.86,11.86,342400.0,8.5397,8.568,8.3911,8.3911,342400.0
2008-11-17 14:50:00,11.86,11.89,11.77,11.86,192500.0,8.3911,8.4123,8.3274,8.3911,192500.0
2008-11-17 14:55:00,11.87,11.97,11.75,11.78,249000.0,8.3982,8.4689,8.3133,8.3345,249000.0
2008-11-17 15:00:00,11.76,11.85,11.7,11.84,295200.0,8.3204,8.384,8.2779,8.377,295200.0
2008-11-17 15:05:00,11.83,11.84,11.75,11.84,171900.0,8.3699,8.377,8.3133,8.377,171900.0
2008-11-17 15:10:00,11.84,11.92,11.7,11.86,252300.0,8.377,8.4336,8.2779,8.3911,252300.0
2008-11-17 15:15:00,11.86,12.0,11.85,11.88,301600.0,8.3911,8.4902,8.384,8.4053,301600.0
2008-11-17 15:20:00,11.88,11.9,11.72,11.74,265300.0,8.4053,8.4194,8.2921,8.3062,265300.0
2008-11-17 15:25:00,11.74,11.84,11.68,11.75,410900.0,8.3062,8.377,8.2638,8.3133,410900.0
2008-11-17 15:30:00,11.74,11.83,11.63,11.64,431200.0,8.3062,8.3699,8.2284,8.2355,431200.0
2008-11-17 15:35:00,11.64,11.69,11.41,11.44,435500.0,8.2355,8.2708,8.0727,8.0939,435500.0
2008-11-17 15:40:00,11.43,11.52,11.35,11.44,631500.0,8.0869,8.1505,8.0303,8.0939,631500.0
2008-11-17 15:45:00,11.45,11.47,11.3,11.31,493400.0,8.101,8.1152,7.9949,8.002,493400.0
2008-11-17 15:50:00,11.3,11.4,11.27,11.27,674100.0,7.9949,8.0656,7.9737,7.9737,674100.0
2008-11-17 15:55:00,11.28,11.3,11.1,11.23,1283700.0,7.9807,7.9949,7.8534,7.9454,1283700.0
2008-11-18 09:30:00,11.29,11.31,11.15,11.28,560800.0,7.9878,8.002,7.8888,7.9807,560800.0
2008-11-18 09:35:00,11.29,11.58,11.29,11.38,728500.0,7.9878,8.193,7.9878,8.0515,728500.0
2008-11-18 09:40:00,11.39,11.54,11.3,11.35,595600.0,8.0586,8.1647,7.9949,8.0303,595600.0
2008-11-18 09:45:00,11.35,11.61,11.28,11.61,381700.0,8.0303,8.2142,7.9807,8.2142,381700.0
2008-11-18 09:50:00,11.61,11.68,11.37,11.37,405800.0,8.2142,8.2638,8.0444,8.0444,405800.0
2008-11-18 09:55:00,11.38,11.47,11.31,11.43,404200.0,8.0515,8.1152,8.002,8.0869,404200.0
2008-11-18 10:00:00,11.43,11.43,11.21,11.34,431500.0,8.0869,8.0869,7.9312,8.0232,431500.0
2008-11-18 10:05:00,11.34,11.38,11.17,11.29,521500.0,8.0232,8.0515,7.9029,7.9878,521500.0
2008-11-18 10:10:00,11.29,11.46,11.29,11.34,403100.0,7.9878,8.1081,7.9878,8.0232,403100.0
2008-11-18 10:15:00,11.35,11.68,11.34,11.62,587800.0,8.0303,8.2638,8.0232,8.2213,587800.0
2008-11-18 10:20:00,11.62,11.7,11.5,11.5,600000.0,8.2213,8.2779,8.1364,8.1364,600000.0
2008-11-18 10:25:00,11.5,11.75,11.47,11.74,406600.0,8.1364,8.3133,8.1152,8.3062,406600.0
2008-11-18 10:30:00,11.74,11.75,11.59,11.67,316800.0,8.3062,8.3133,8.2001,8.2567,316800.0
2008-11-18 10:35:00,11.67,11.72,11.59,11.7,340800.0,8.2567,8.2921,8.2001,8.2779,340800.0
2008-11-18 10:40:00,11.7,11.87,11.65,11.67,501200.0,8.2779,8.3982,8.2425,8.2567,501200.0
2008-11-18 10:45:00,11.66,11.71,11.6,11.66,303800.0,8.2496,8.285,8.2072,8.2496,303800.0
2008-11-18 10:50:00,11.65,11.8,11.61,11.72,483700.0,8.2425,8.3487,8.2142,8.2921,483700.0
2008-11-18 10:55:00,11.71,11.79,11.64,11.73,393000.0,8.285,8.3416,8.2355,8.2991,393000.0
2008-11-18 11:00:00,11.74,11.74,11.53,11.56,450900.0,8.3062,8.3062,8.1576,8.1789,450900.0
2008-11-18 11:05:00,11.56,11.61,11.5,11.58,441300.0,8.1789,8.2142,8.1364,8.193,441300.0
2008-11-18 11:10:00,11.58,11.62,11.47,11.52,429500.0,8.193,8.2213,8.1152,8.1505,429500.0
2008-11-18 11:15:00,11.51,11.59,11.46,11.52,275800.0,8.1435,8.2001,8.1081,8.1505,275800.0
2008-11-18 11:20:00,11.52,11.61,11.51,11.54,216000.0,8.1505,8.2142,8.1435,8.1647,216000.0
2008-11-18 11:25:00,11.54,11.62,11.53,11.58,157100.0,8.1647,8.2213,8.1576,8.193,157100.0
2008-11-18 11:30:00,11.59,11.7,11.56,11.69,306800.0,8.2001,8.2779,8.1789,8.2708,306800.0
2008-11-18 11:35:00,11.7,11.74,11.67,11.7,392300.0,8.2779,8.3062,8.2567,8.2779,392300.0
2008-11-18 11:40:00,11.7,11.76,11.67,11.71,210600.0,8.2779,8.3204,8.2567,8.285,210600.0
2008-11-18 11:45:00,11.71,11.81,11.71,11.78,309800.0,8.285,8.3557,8.285,8.3345,309800.0
2008-11-18 11:50:00,11.78,12.04,11.75,11.91,803800.0,8.3345,8.5185,8.3133,8.4265,803800.0
2008-11-18 11:55:00,11.91,12.03,11.9,12.02,255500.0,8.4265,8.5114,8.4194,8.5043,255500.0
2008-11-18 12:00:00,12.01,12.02,11.88,11.88,313500.0,8.4972,8.5043,8.4053,8.4053,313500.0
2008-11-18 12:05:00,11.88,11.93,11.86,11.9,216200.0,8.4053,8.4406,8.3911,8.4194,216200.0
2008-11-18 12:10:00,11.9,12.12,11.88,12.07,524200.0,8.4194,8.5751,8.4053,8.5397,524200.0
2008-11-18 12:15:00,12.06,12.09,11.96,11.97,189000.0,8.5326,8.5538,8.4619,8.4689,189000.0
2008-11-18 12:20:00,11.97,12.05,11.96,12.01,261400.0,8.4689,8.5255,8.4619,8.4972,261400.0
2008-11-18 12:25:00,12.0,12.01,11.88,11.91,176700.0,8.4902,8.4972,8.4053,8.4265,176700.0
2008-11-18 12:30:00,11.93,11.93,11.78,11.82,225000.0,8.4406,8.4406,8.3345,8.3628,225000.0
2008-11-18 12:35:00,11.82,11.82,11.76,11.77,235900.0,8.3628,8.3628,8.3204,8.3274,235900.0
2008-11-18 12:40:00,11.77,11.85,11.76,11.76,208900.0,8.3274,8.384,8.3204,8.3204,208900.0
2008-11-18 12:45:00,11.76,11.78,11.65,11.68,241900.0,8.3204,8.3345,8.2425,8.2638,241900.0
2008-11-18 12:50:00,11.67,11.68,11.5,11.53,495800.0,8.2567,8.2638,8.1364,8.1576,495800.0
2008-11-18 12:55:00,11.52,11.55,11.5,11.53,422600.0,8.1505,8.1718,8.1364,8.1576,422600.0
2008-11-18 13:00:00,11.53,11.54,11.33,11.35,471300.0,8.1576,8.1647,8.0161,8.0303,471300.0
2008-11-18 13:05:00,11.34,11.35,11.27,11.29,459900.0,8.0232,8.0303,7.9737,7.9878,459900.0
2008-11-18 13:10:00,11.27,11.39,11.27,11.34,404400.0,7.9737,8.0586,7.9737,8.0232,404400.0
2008-11-18 13:15:00,11.34,11.38,11.25,11.37,240400.0,8.0232,8.0515,7.9595,8.0444,240400.0
2008-11-18 13:20:00,11.38,11.5,11.38,11.41,264300.0,8.0515,8.1364,8.0515,8.0727,264300.0
2008-11-18 13:25:00,11.41,11.55,11.41,11.5,281400.0,8.0727,8.1718,8.0727,8.1364,281400.0
2008-11-18 13:30:00,11.51,11.55,11.46,11.46,184500.0,8.1435,8.1718,8.1081,8.1081,184500.0
2008-11-18 13:35:00,11.46,11.49,11.29,11.33,361600.0,8.1081,8.1293,7.9878,8.0161,361600.0
2008-11-18 13:40:00,11.33,11.44,11.33,11.37,193700.0,8.0161,8.0939,8.0161,8.0444,193700.0
2008-11-18 13:45:00,11.37,11.38,11.2,11.27,405100.0,8.0444,8.0515,7.9241,7.9737,405100.0
2008-11-18 13:50:00,11.27,11.4,11.24,11.39,329900.0,7.9737,8.0656,7.9524,8.0586,329900.0
2008-11-18 13:55:00,11.39,11.6,11.38,11.6,511200.0,8.0586,8.2072,8.0515,8.2072,511200.0
2008-11-18 14:00:00,11.59,11.61,11.43,11.44,440500.0,8.2001,8.2142,8.0869,8.0939,440500.0
2008-11-18 14:05:00,11.45,11.48,11.37,11.45,341000.0,8.101,8.1222,8.0444,8.101,341000.0
2008-11-18 14:10:00,11.44,11.58,11.41,11.53,270100.0,8.0939,8.193,8.0727,8.1576,270100.0
2008-11-18 14:15:00,11.53,11.6,11.47,11.53,274100.0,8.1576,8.2072,8.1152,8.1576,274100.0
2008-11-18 14:20:00,11.53,11.53,11.44,11.44,374100.0,8.1576,8.1576,8.0939,8.0939,374100.0
2008-11-18 14:25:00,11.45,11.5,11.41,11.47,276300.0,8.101,8.1364,8.0727,8.1152,276300.0
2008-11-18 14:30:00,11.46,11.48,11.3,11.31,236100.0,8.1081,8.1222,7.9949,8.002,236100.0
2008-11-18 14:35:00,11.3,11.39,11.26,11.35,199500.0,7.9949,8.0586,7.9666,8.0303,199500.0
2008-11-18 14:40:00,11.35,11.38,11.27,11.28,204100.0,8.0303,8.0515,7.9737,7.9807,204100.0
2008-11-18 14:45:00,11.28,11.3,11.12,11.12,463700.0,7.9807,7.9949,7.8675,7.8675,463700.0
2008-11-18 14:50:00,11.13,11.14,11.01,11.1,573300.0,7.8746,7.8817,7.7897,7.8534,573300.0
2008-11-18 14:55:00,11.11,11.18,11.06,11.16,414000.0,7.8605,7.91,7.8251,7.8958,414000.0
2008-11-18 15:00:00,11.16,11.26,11.15,11.19,363400.0,7.8958,7.9666,7.8888,7.9171,363400.0
2008-11-18 15:05:00,11.19,11.44,11.17,11.42,558400.0,7.9171,8.0939,7.9029,8.0798,558400.0
2008-11-18 15:10:00,11.42,11.6,11.4,11.49,927900.0,8.0798,8.2072,8.0656,8.1293,927900.0
2008-11-18 15:15:00,11.49,11.59,11.38,11.59,407400.0,8.1293,8.2001,8.0515,8.2001,407400.0
2008-11-18 15:20:00,11.59,11.7,11.48,11.67,761000.0,8.2001,8.2779,8.1222,8.2567,761000.0
2008-11-18 15:25:00,11.67,11.7,11.53,11.69,743800.0,8.2567,8.2779,8.1576,8.2708,743800.0
2008-11-18 15:30:00,11.68,11.77,11.54,11.7,997300.0,8.2638,8.3274,8.1647,8.2779,997300.0
2008-11-18 15:35:00,11.69,12.13,11.68,11.99,1163500.0,8.2708,8.5821,8.2638,8.4831,1163500.0
2008-11-18 15:40:00,12.0,12.33,11.82,11.83,1290700.0,8.4902,8.7236,8.3628,8.3699,1290700.0
2008-11-18 15:45:00,11.82,12.19,11.81,12.11,862000.0,8.3628,8.6246,8.3557,8.568,862000.0
2008-11-18 15:50:00,12.1,12.18,11.91,11.96,820500.0,8.5609,8.6175,8.4265,8.4619,820500.0
2008-11-18 15:55:00,11.96,12.1,11.86,11.98,1750800.0,8.4619,8.5609,8.3911,8.476,1750800.0
2008-11-19 09:30:00,11.78,11.88,11.62,11.7,543200.0,8.3345,8.4053,8.2213,8.2779,543200.0
2008-11-19 09:35:00,11.7,11.71,11.5,11.6,757500.0,8.2779,8.285,8.1364,8.2072,757500.0
2008-11-19 09:40:00,11.61,11.68,11.2,11.36,986800.0,8.2142,8.2638,7.9241,8.0373,986800.0
2008-11-19 09:45:00,11.36,11.42,11.22,11.32,536400.0,8.0373,8.0798,7.9383,8.009,536400.0
2008-11-19 09:50:00,11.31,11.35,11.15,11.34,664400.0,8.002,8.0303,7.8888,8.0232,664400.0
2008-11-19 09:55:00,11.34,11.53,11.22,11.52,520800.0,8.0232,8.1576,7.9383,8.1505,520800.0
2008-11-19 10:00:00,11.52,11.53,11.32,11.47,461300.0,8.1505,8.1576,8.009,8.1152,461300.0
2008-11-19 10:05:00,11.46,11.65,11.34,11.56,487800.0,8.1081,8.2425,8.0232,8.1789,487800.0
2008-11-19 10:10:00,11.57,11.64,11.4,11.51,346300.0,8.1859,8.2355,8.0656,8.1435,346300.0
2008-11-19 10:15:00,11.48,11.62,11.35,11.43,435600.0,8.1222,8.2213,8.0303,8.0869,435600.0
2008-11-19 10:20:00,11.44,11.6,11.42,11.57,278100.0,8.0939,8.2072,8.0798,8.1859,278100.0
2008-11-19 10:25:00,11.55,11.61,11.33,11.39,316200.0,8.1718,8.2142,8.0161,8.0586,316200.0
2008-11-19 10:30:00,11.39,11.39,11.23,11.28,353900.0,8.0586,8.0586,7.9454,7.9807,353900.0
2008-11-19 10:35:00,11.27,11.28,11.21,11.21,253500.0,7.9737,7.9807,7.9312,7.9312,253500.0
2008-11-19 10:40:00,11.21,11.21,11.15,11.15,346300.0,7.9312,7.9312,7.8888,7.8888,346300.0
2008-11-19 10:45:00,11.15,11.16,11.0,11.06,748100.0,7.8888,7.8958,7.7826,7.8251,748100.0
2008-11-19 10:50:00,11.07,11.11,11.02,11.05,267800.0,7.8322,7.8605,7.7968,7.818,267800.0
2008-11-19 10:55:00,11.05,11.06,10.87,10.9,737900.0,7.818,7.8251,7.6907,7.7119,737900.0
2008-11-19 11:00:00,10.9,11.1,10.89,11.06,559000.0,7.7119,7.8534,7.7048,7.8251,559000.0
2008-11-19 11:05:00,11.06,11.16,11.05,11.1,474200.0,7.8251,7.8958,7.818,7.8534,474200.0
2008-11-19 11:10:00,11.09,11.13,10.91,10.98,372600.0,7.8463,7.8746,7.719,7.7685,372600.0
2008-11-19 11:15:00,10.98,10.98,10.9,10.93,398700.0,7.7685,7.7685,7.7119,7.7331,398700.0
2008-11-19 11:20:00,10.93,10.96,10.89,10.89,265700.0,7.7331,7.7543,7.7048,7.7048,265700.0
2008-11-19 11:25:00,10.89,10.89,10.75,10.76,414400.0,7.7048,7.7048,7.6058,7.6128,414400.0
2008-11-19 11:30:00,10.76,10.88,10.75,10.79,496000.0,7.6128,7.6977,7.6058,7.6341,496000.0
2008-11-19 11:35:00,10.79,10.81,10.67,10.79,439700.0,7.6341,7.6482,7.5492,7.6341,439700.0
2008-11-19 11:40:00,10.81,10.96,10.81,10.95,459700.0,7.6482,7.7543,7.6482,7.7473,459700.0
2008-11-19 11:45:00,10.94,10.95,10.78,10.83,323100.0,7.7402,7.7473,7.627,7.6624,323100.0
2008-11-19 11:50:00,10.83,10.89,10.81,10.86,376600.0,7.6624,7.7048,7.6482,7.6836,376600.0
2008-11-19 11:55:00,10.86,11.02,10.85,10.9,285700.0,7.6836,7.7968,7.6765,7.7119,285700.0
2008-11-19 12:00:00,10.91,10.93,10.85,10.88,231300.0,7.719,7.7331,7.6765,7.6977,231300.0
2008-11-19 12:05:00,10.89,10.95,10.85,10.88,141500.0,7.7048,7.7473,7.6765,7.6977,141500.0
2008-11-19 12:10:00,10.88,10.9,10.76,10.78,285000.0,7.6977,7.7119,7.6128,7.627,285000.0
2008-11-19 12:15:00,10.76,10.78,10.57,10.58,369500.0,7.6128,7.627,7.4784,7.4855,369500.0
2008-11-19 12:20:00,10.58,10.68,10.53,10.57,393800.0,7.4855,7.5562,7.4501,7.4784,393800.0
2008-11-19 12:25:00,10.57,10.59,10.41,10.49,619700.0,7.4784,7.4926,7.3652,7.4218,619700.0
2008-11-19 12:30:00,10.49,10.59,10.45,10.55,341200.0,7.4218,7.4926,7.3935,7.4643,341200.0
2008-11-19 12:35:00,10.54,10.65,10.52,10.65,245300.0,7.4572,7.535,7.443,7.535,245300.0
2008-11-19 12:40:00,10.64,10.72,10.62,10.67,218900.0,7.5279,7.5845,7.5138,7.5492,218900.0
2008-11-19 12:45:00,10.67,10.69,10.56,10.59,265900.0,7.5492,7.5633,7.4713,7.4926,265900.0
2008-11-19 12:50:00,10.58,10.64,10.55,10.59,177100.0,7.4855,7.5279,7.4643,7.4926,177100.0
2008-11-19 12:55:00,10.6,10.66,10.54,10.65,192600.0,7.4996,7.5421,7.4572,7.535,192600.0
2008-11-19 13:00:00,10.66,10.82,10.65,10.75,338800.0,7.5421,7.6553,7.535,7.6058,338800.0
2008-11-19 13:05:00,10.76,10.85,10.75,10.79,360100.0,7.6128,7.6765,7.6058,7.6341,360100.0
2008-11-19 13:10:00,10.78,10.98,10.77,10.97,339100.0,7.627,7.7685,7.6199,7.7614,339100.0
2008-11-19 13:15:00,10.97,10.99,10.87,10.89,403300.0,7.7614,7.7756,7.6907,7.7048,403300.0
2008-11-19 13:20:00,10.88,10.9,10.76,10.78,203800.0,7.6977,7.7119,7.6128,7.627,203800.0
2008-11-19 13:25:00,10.78,10.79,10.6,10.61,201900.0,7.627,7.6341,7.4996,7.5067,201900.0
2008-11-19 13:30:00,10.6,10.65,10.55,10.55,243600.0,7.4996,7.535,7.4643,7.4643,243600.0
2008-11-19 13:35:00,10.56,10.61,10.51,10.59,255300.0,7.4713,7.5067,7.436,7.4926,255300.0
2008-11-19 13:40:00,10.6,10.63,10.56,10.56,242100.0,7.4996,7.5209,7.4713,7.4713,242100.0
2008-11-19 13:45:00,10.56,10.63,10.48,10.51,341500.0,7.4713,7.5209,7.4147,7.436,341500.0
2008-11-19 13:50:00,10.51,10.68,10.45,10.66,433800.0,7.436,7.5562,7.3935,7.5421,433800.0
2008-11-19 13:55:00,10.66,10.76,10.63,10.65,282200.0,7.5421,7.6128,7.5209,7.535,282200.0
2008-11-19 14:00:00,10.64,10.67,10.5,10.54,355100.0,7.5279,7.5492,7.4289,7.4572,355100.0
2008-11-19 14:05:00,10.53,10.59,10.45,10.54,294500.0,7.4501,7.4926,7.3935,7.4572,294500.0
2008-11-19 14:10:00,10.54,10.65,10.51,10.63,238200.0,7.4572,7.535,7.436,7.5209,238200.0
2008-11-19 14:15:00,10.62,10.65,10.51,10.52,174500.0,7.5138,7.535,7.436,7.443,174500.0
2008-11-19 14:20:00,10.52,10.55,10.5,10.5,216600.0,7.443,7.4643,7.4289,7.4289,216600.0
2008-11-19 14:25:00,10.5,10.62,10.5,10.51,353500.0,7.4289,7.5138,7.4289,7.436,353500.0
2008-11-19 14:30:00,10.51,10.55,10.47,10.5,387800.0,7.436,7.4643,7.4077,7.4289,387800.0
2008-11-19 14:35:00,10.49,10.58,10.45,10.52,794400.0,7.4218,7.4855,7.3935,7.443,794400.0
2008-11-19 14:40:00,10.54,10.7,10.52,10.67,268300.0,7.4572,7.5704,7.443,7.5492,268300.0
2008-11-19 14:45:00,10.67,10.77,10.62,10.7,542500.0,7.5492,7.6199,7.5138,7.5704,542500.0
2008-11-19 14:50:00,10.7,10.77,10.66,10.71,332400.0,7.5704,7.6199,7.5421,7.5775,332400.0
2008-11-19 14:55:00,10.7,10.74,10.56,10.65,298700.0,7.5704,7.5987,7.4713,7.535,298700.0
2008-11-19 15:00:00,10.68,10.68,10.5,10.6,405400.0,7.5562,7.5562,7.4289,7.4996,405400.0
2008-11-19 15:05:00,10.58,10.75,10.52,10.71,345300.0,7.4855,7.6058,7.443,7.5775,345300.0
2008-11-19 15:10:00,10.7,10.76,10.63,10.76,350900.0,7.5704,7.6128,7.5209,7.6128,350900.0
2008-11-19 15:15:00,10.76,10.76,10.43,10.45,693100.0,7.6128,7.6128,7.3794,7.3935,693100.0
2008-11-19 15:20:00,10.43,10.43,10.16,10.19,992500.0,7.3794,7.3794,7.1883,7.2096,992500.0
2008-11-19 15:25:00,10.2,10.47,10.13,10.42,855400.0,7.2166,7.4077,7.1671,7.3723,855400.0
2008-11-19 15:30:00,10.42,10.59,10.34,10.58,836300.0,7.3723,7.4926,7.3157,7.4855,836300.0
2008-11-19 15:35:00,10.58,10.59,10.11,10.14,792600.0,7.4855,7.4926,7.153,7.1742,792600.0
2008-11-19 15:40:00,10.12,10.3,10.05,10.08,858600.0,7.16,7.2874,7.1105,7.1317,858600.0
2008-11-19 15:45:00,10.07,10.15,10.02,10.15,932500.0,7.1247,7.1813,7.0893,7.1813,932500.0
2008-11-19 15:50:00,10.14,10.26,10.02,10.07,1235700.0,7.1742,7.2591,7.0893,7.1247,1235700.0
2008-11-19 15:55:00,10.06,10.14,9.93,10.05,2377400.0,7.1176,7.1742,7.0256,7.1105,2377400.0
2008-11-20 09:30:00,9.99,10.53,9.93,9.93,1307300.0,7.0681,7.4501,7.0256,7.0256,1307300.0
2008-11-20 09:35:00,9.92,9.95,9.59,9.59,1044600.0,7.0185,7.0398,6.785,6.785,1044600.0
2008-11-20 09:40:00,9.59,9.67,9.32,9.37,981500.0,6.785,6.8417,6.594,6.6294,981500.0
2008-11-20 09:45:00,9.37,9.6,9.33,9.38,948900.0,6.6294,6.7921,6.6011,6.6365,948900.0
2008-11-20 09:50:00,9.38,9.47,9.12,9.24,1554900.0,6.6365,6.7001,6.4525,6.5374,1554900.0
2008-11-20 09:55:00,9.25,9.37,9.11,9.3,1154200.0,6.5445,6.6294,6.4454,6.5799,1154200.0
2008-11-20 10:00:00,9.3,9.36,9.15,9.15,851400.0,6.5799,6.6223,6.4737,6.4737,851400.0
2008-11-20 10:05:00,9.25,9.25,9.0,9.12,925400.0,6.5445,6.5445,6.3676,6.4525,925400.0
2008-11-20 10:10:00,9.12,9.26,9.05,9.25,748200.0,6.4525,6.5516,6.403,6.5445,748200.0
2008-11-20 10:15:00,9.24,9.32,9.1,9.14,596000.0,6.5374,6.594,6.4384,6.4667,596000.0
2008-11-20 10:20:00,9.14,9.45,9.11,9.37,1078500.0,6.4667,6.686,6.4454,6.6294,1078500.0
2008-11-20 10:25:00,9.38,9.42,9.25,9.4,646600.0,6.6365,6.6648,6.5445,6.6506,646600.0
2008-11-20 10:30:00,9.4,9.92,9.33,9.59,1210300.0,6.6506,7.0185,6.6011,6.785,1210300.0
2008-11-20 10:35:00,9.59,9.6,9.26,9.31,688500.0,6.785,6.7921,6.5516,6.5869,688500.0
2008-11-20 10:40:00,9.31,9.73,9.22,9.69,498100.0,6.5869,6.8841,6.5233,6.8558,498100.0
2008-11-20 10:45:00,9.69,9.89,9.69,9.88,590500.0,6.8558,6.9973,6.8558,6.9902,590500.0
2008-11-20 10:50:00,9.87,10.19,9.83,10.19,741400.0,6.9832,7.2096,6.9549,7.2096,741400.0
2008-11-20 10:55:00,10.19,10.35,9.91,10.07,740800.0,7.2096,7.3228,7.0115,7.1247,740800.0
2008-11-20 11:00:00,10.07,10.7,10.0,10.69,1330700.0,7.1247,7.5704,7.0751,7.5633,1330700.0
2008-11-20 11:05:00,10.69,10.89,10.69,10.78,1238300.0,7.5633,7.7048,7.5633,7.627,1238300.0
2008-11-20 11:10:00,10.78,10.79,10.41,10.58,730500.0,7.627,7.6341,7.3652,7.4855,730500.0
2008-11-20 11:15:00,10.58,10.58,10.23,10.24,603100.0,7.4855,7.4855,7.2379,7.2449,603100.0
2008-11-20 11:20:00,10.24,10.24,9.97,10.08,507900.0,7.2449,7.2449,7.0539,7.1317,507900.0
2008-11-20 11:25:00,10.07,10.28,10.02,10.15,441200.0,7.1247,7.2732,7.0893,7.1813,441200.0
2008-11-20 11:30:00,10.16,10.16,9.95,10.04,317100.0,7.1883,7.1883,7.0398,7.1034,317100.0
2008-11-20 11:35:00,10.02,10.18,9.82,10.06,507100.0,7.0893,7.2025,6.9478,7.1176,507100.0
2008-11-20 11:40:00,10.04,10.07,9.9,10.07,339500.0,7.1034,7.1247,7.0044,7.1247,339500.0
2008-11-20 11:45:00,10.07,10.09,9.85,10.05,383500.0,7.1247,7.1388,6.969,7.1105,383500.0
2008-11-20 11:50:00,10.04,10.05,9.93,9.97,171900.0,7.1034,7.1105,7.0256,7.0539,171900.0
2008-11-20 11:55:00,9.97,10.04,9.95,9.95,142500.0,7.0539,7.1034,7.0398,7.0398,142500.0
2008-11-20 12:00:00,9.95,9.96,9.76,9.8,260200.0,7.0398,7.0468,6.9053,6.9336,260200.0
2008-11-20 12:05:00,9.8,10.01,9.79,9.97,220600.0,6.9336,7.0822,6.9266,7.0539,220600.0
2008-11-20 12:10:00,9.96,10.17,9.95,10.11,211400.0,7.0468,7.1954,7.0398,7.153,211400.0
2008-11-20 12:15:00,10.11,10.22,10.02,10.05,455300.0,7.153,7.2308,7.0893,7.1105,455300.0
2008-11-20 12:20:00,10.05,10.5,10.04,10.45,491300.0,7.1105,7.4289,7.1034,7.3935,491300.0
2008-11-20 12:25:00,10.46,10.65,10.38,10.6,620400.0,7.4006,7.535,7.344,7.4996,620400.0
2008-11-20 12:30:00,10.6,10.82,10.5,10.69,791500.0,7.4996,7.6553,7.4289,7.5633,791500.0
2008-11-20 12:35:00,10.69,10.76,10.54,10.6,946400.0,7.5633,7.6128,7.4572,7.4996,946400.0
2008-11-20 12:40:00,10.6,10.67,10.5,10.64,295500.0,7.4996,7.5492,7.4289,7.5279,295500.0
2008-11-20 12:45:00,10.65,10.94,10.56,10.91,703800.0,7.535,7.7402,7.4713,7.719,703800.0
2008-11-20 12:50:00,10.91,11.13,10.88,10.88,1252100.0,7.719,7.8746,7.6977,7.6977,1252100.0
2008-11-20 12:55:00,10.88,10.9,10.67,10.68,531300.0,7.6977,7.7119,7.5492,7.5562,531300.0
2008-11-20 13:00:00,10.68,10.69,10.35,10.45,609000.0,7.5562,7.5633,7.3228,7.3935,609000.0
2008-11-20 13:05:00,10.45,10.6,10.38,10.55,464200.0,7.3935,7.4996,7.344,7.4643,464200.0
2008-11-20 13:10:00,10.55,10.61,10.43,10.6,344500.0,7.4643,7.5067,7.3794,7.4996,344500.0
2008-11-20 13:15:00,10.6,10.79,10.47,10.51,458900.0,7.4996,7.6341,7.4077,7.436,458900.0
2008-11-20 13:20:00,10.5,10.57,10.3,10.52,700800.0,7.4289,7.4784,7.2874,7.443,700800.0
2008-11-20 13:25:00,10.52,10.63,10.42,10.57,492000.0,7.443,7.5209,7.3723,7.4784,492000.0
2008-11-20 13:30:00,10.56,10.72,10.48,10.71,410700.0,7.4713,7.5845,7.4147,7.5775,410700.0
2008-11-20 13:35:00,10.72,10.73,10.38,10.51,558500.0,7.5845,7.5916,7.344,7.436,558500.0
2008-11-20 13:40:00,10.51,10.64,10.41,10.56,389800.0,7.436,7.5279,7.3652,7.4713,389800.0
2008-11-20 13:45:00,10.56,10.69,10.53,10.55,270200.0,7.4713,7.5633,7.4501,7.4643,270200.0
2008-11-20 13:50:00,10.55,10.7,10.48,10.53,279300.0,7.4643,7.5704,7.4147,7.4501,279300.0
2008-11-20 13:55:00,10.52,10.62,10.44,10.58,308800.0,7.443,7.5138,7.3864,7.4855,308800.0
2008-11-20 14:00:00,10.58,10.64,10.46,10.46,405200.0,7.4855,7.5279,7.4006,7.4006,405200.0
2008-11-20 14:05:00,10.46,10.5,10.35,10.37,409200.0,7.4006,7.4289,7.3228,7.3369,409200.0
2008-11-20 14:10:00,10.37,10.44,10.31,10.36,257700.0,7.3369,7.3864,7.2945,7.3298,257700.0
2008-11-20 14:15:00,10.36,10.41,10.21,10.23,352800.0,7.3298,7.3652,7.2237,7.2379,352800.0
2008-11-20 14:20:00,10.23,10.36,10.21,10.24,314100.0,7.2379,7.3298,7.2237,7.2449,314100.0
2008-11-20 14:25:00,10.25,10.26,10.09,10.11,324700.0,7.252,7.2591,7.1388,7.153,324700.0
2008-11-20 14:30:00,10.11,10.24,10.04,10.12,309500.0,7.153,7.2449,7.1034,7.16,309500.0
2008-11-20 14:35:00,10.12,10.26,10.05,10.19,335600.0,7.16,7.2591,7.1105,7.2096,335600.0
2008-11-20 14:40:00,10.2,10.37,10.17,10.27,287400.0,7.2166,7.3369,7.1954,7.2662,287400.0
2008-11-20 14:45:00,10.28,10.29,10.06,10.15,312600.0,7.2732,7.2803,7.1176,7.1813,312600.0
2008-11-20 14:50:00,10.15,10.2,10.1,10.14,350100.0,7.1813,7.2166,7.1459,7.1742,350100.0
2008-11-20 14:55:00,10.14,10.2,10.01,10.07,307100.0,7.1742,7.2166,7.0822,7.1247,307100.0
2008-11-20 15:00:00,10.06,10.39,10.05,10.15,703500.0,7.1176,7.3511,7.1105,7.1813,703500.0
2008-11-20 15:05:00,10.14,10.23,10.07,10.17,326900.0,7.1742,7.2379,7.1247,7.1954,326900.0
2008-11-20 15:10:00,10.18,10.26,10.03,10.06,436500.0,7.2025,7.2591,7.0964,7.1176,436500.0
2008-11-20 15:15:00,10.05,10.14,9.8,9.83,647200.0,7.1105,7.1742,6.9336,6.9549,647200.0
2008-11-20 15:20:00,9.83,10.01,9.76,9.81,549400.0,6.9549,7.0822,6.9053,6.9407,549400.0
2008-11-20 15:25:00,9.8,9.91,9.71,9.74,418900.0,6.9336,7.0115,6.87,6.8912,418900.0
2008-11-20 15:30:00,9.74,9.95,9.72,9.8,484300.0,6.8912,7.0398,6.877,6.9336,484300.0
2008-11-20 15:35:00,9.8,9.83,9.44,9.44,748200.0,6.9336,6.9549,6.6789,6.6789,748200.0
2008-11-20 15:40:00,9.45,9.47,9.3,9.31,1169400.0,6.686,6.7001,6.5799,6.5869,1169400.0
2008-11-20 15:45:00,9.31,9.58,9.3,9.35,763400.0,6.5869,6.778,6.5799,6.6152,763400.0
2008-11-20 15:50:00,9.35,9.48,9.25,9.27,1540200.0,6.6152,6.7072,6.5445,6.5586,1540200.0
2008-11-20 15:55:00,9.27,9.4,9.2,9.36,2048700.0,6.5586,6.6506,6.5091,6.6223,2048700.0
2008-11-21 09:30:00,9.72,9.9,9.55,9.9,1502400.0,6.877,7.0044,6.7567,7.0044,1502400.0
2008-11-21 09:35:00,9.9,9.93,9.71,9.76,1355300.0,7.0044,7.0256,6.87,6.9053,1355300.0
2008-11-21 09:40:00,9.76,9.76,9.51,9.66,1099900.0,6.9053,6.9053,6.7284,6.8346,1099900.0
2008-11-21 09:45:00,9.66,9.9,9.63,9.86,985800.0,6.8346,7.0044,6.8134,6.9761,985800.0
2008-11-21 09:50:00,9.86,9.9,9.73,9.73,661400.0,6.9761,7.0044,6.8841,6.8841,661400.0
2008-11-21 09:55:00,9.73,9.73,9.46,9.57,970000.0,6.8841,6.8841,6.6931,6.7709,970000.0
2008-11-21 10:00:00,9.57,9.58,9.25,9.36,815800.0,6.7709,6.778,6.5445,6.6223,815800.0
2008-11-21 10:05:00,9.36,9.59,9.2,9.54,1057600.0,6.6223,6.785,6.5091,6.7497,1057600.0
2008-11-21 10:10:00,9.54,9.55,9.27,9.31,614900.0,6.7497,6.7567,6.5586,6.5869,614900.0
2008-11-21 10:15:00,9.31,9.33,9.12,9.19,719200.0,6.5869,6.6011,6.4525,6.502,719200.0
2008-11-21 10:20:00,9.18,9.28,9.1,9.12,665900.0,6.495,6.5657,6.4384,6.4525,665900.0
2008-11-21 10:25:00,9.12,9.25,9.09,9.1,664600.0,6.4525,6.5445,6.4313,6.4384,664600.0
2008-11-21 10:30:00,9.1,9.49,9.09,9.16,807200.0,6.4384,6.7143,6.4313,6.4808,807200.0
2008-11-21 10:35:00,9.16,9.5,9.08,9.39,617900.0,6.4808,6.7214,6.4242,6.6435,617900.0
2008-11-21 10:40:00,9.39,9.56,9.25,9.25,543400.0,6.6435,6.7638,6.5445,6.5445,543400.0
2008-11-21 10:45:00,9.25,9.43,9.2,9.21,531000.0,6.5445,6.6718,6.5091,6.5162,531000.0
2008-11-21 10:50:00,9.2,9.27,9.1,9.15,404600.0,6.5091,6.5586,6.4384,6.4737,404600.0
2008-11-21 10:55:00,9.15,9.2,9.02,9.09,464500.0,6.4737,6.5091,6.3818,6.4313,464500.0
2008-11-21 11:00:00,9.09,9.18,9.0,9.02,699000.0,6.4313,6.495,6.3676,6.3818,699000.0
2008-11-21 11:05:00,9.01,9.09,9.0,9.05,774000.0,6.3747,6.4313,6.3676,6.403,774000.0
2008-11-21 11:10:00,9.05,9.19,9.04,9.13,517400.0,6.403,6.502,6.3959,6.4596,517400.0
2008-11-21 11:15:00,9.14,9.17,9.05,9.15,447300.0,6.4667,6.4879,6.403,6.4737,447300.0
2008-11-21 11:20:00,9.16,9.41,9.1,9.35,501400.0,6.4808,6.6577,6.4384,6.6152,501400.0
2008-11-21 11:25:00,9.35,9.4,9.17,9.23,445500.0,6.6152,6.6506,6.4879,6.5303,445500.0
2008-11-21 11:30:00,9.22,9.42,9.21,9.22,364100.0,6.5233,6.6648,6.5162,6.5233,364100.0
2008-11-21 11:35:00,9.22,9.33,9.12,9.26,430800.0,6.5233,6.6011,6.4525,6.5516,430800.0
2008-11-21 11:40:00,9.28,9.46,9.28,9.35,355400.0,6.5657,6.6931,6.5657,6.6152,355400.0
2008-11-21 11:45:00,9.35,9.43,9.19,9.23,252300.0,6.6152,6.6718,6.502,6.5303,252300.0
2008-11-21 11:50:00,9.24,9.3,9.17,9.21,328500.0,6.5374,6.5799,6.4879,6.5162,328500.0
2008-11-21 11:55:00,9.21,9.24,9.12,9.17,364900.0,6.5162,6.5374,6.4525,6.4879,364900.0
2008-11-21 12:00:00,9.17,9.3,9.08,9.27,395200.0,6.4879,6.5799,6.4242,6.5586,395200.0
2008-11-21 12:05:00,9.27,9.33,9.22,9.26,251100.0,6.5586,6.6011,6.5233,6.5516,251100.0
2008-11-21 12:10:00,9.26,9.3,9.16,9.21,309400.0,6.5516,6.5799,6.4808,6.5162,309400.0
2008-11-21 12:15:00,9.22,9.34,9.21,9.23,262100.0,6.5233,6.6082,6.5162,6.5303,262100.0
2008-11-21 12:20:00,9.22,9.33,9.21,9.32,229000.0,6.5233,6.6011,6.5162,6.594,229000.0
2008-11-21 12:25:00,9.31,9.49,9.24,9.48,439000.0,6.5869,6.7143,6.5374,6.7072,439000.0
2008-11-21 12:30:00,9.48,9.59,9.4,9.49,390100.0,6.7072,6.785,6.6506,6.7143,390100.0
2008-11-21 12:35:00,9.49,9.64,9.45,9.64,337300.0,6.7143,6.8204,6.686,6.8204,337300.0
2008-11-21 12:40:00,9.64,9.7,9.52,9.55,383800.0,6.8204,6.8629,6.7355,6.7567,383800.0
2008-11-21 12:45:00,9.55,9.63,9.39,9.42,247800.0,6.7567,6.8134,6.6435,6.6648,247800.0
2008-11-21 12:50:00,9.42,9.5,9.39,9.45,196600.0,6.6648,6.7214,6.6435,6.686,196600.0
2008-11-21 12:55:00,9.45,9.51,9.42,9.47,222400.0,6.686,6.7284,6.6648,6.7001,222400.0
2008-11-21 13:00:00,9.48,9.49,9.37,9.41,288300.0,6.7072,6.7143,6.6294,6.6577,288300.0
2008-11-21 13:05:00,9.41,9.43,9.35,9.39,220600.0,6.6577,6.6718,6.6152,6.6435,220600.0
2008-11-21 13:10:00,9.39,9.5,9.38,9.48,231500.0,6.6435,6.7214,6.6365,6.7072,231500.0
2008-11-21 13:15:00,9.49,9.5,9.41,9.46,178500.0,6.7143,6.7214,6.6577,6.6931,178500.0
2008-11-21 13:20:00,9.47,9.47,9.32,9.35,163200.0,6.7001,6.7001,6.594,6.6152,163200.0
2008-11-21 13:25:00,9.34,9.4,9.3,9.35,164400.0,6.6082,6.6506,6.5799,6.6152,164400.0
2008-11-21 13:30:00,9.35,9.36,9.26,9.27,147300.0,6.6152,6.6223,6.5516,6.5586,147300.0
2008-11-21 13:35:00,9.27,9.27,9.2,9.23,222900.0,6.5586,6.5586,6.5091,6.5303,222900.0
2008-11-21 13:40:00,9.23,9.37,9.22,9.3,183500.0,6.5303,6.6294,6.5233,6.5799,183500.0
2008-11-21 13:45:00,9.31,9.35,9.21,9.25,158800.0,6.5869,6.6152,6.5162,6.5445,158800.0
2008-11-21 13:50:00,9.23,9.26,9.2,9.23,240700.0,6.5303,6.5516,6.5091,6.5303,240700.0
2008-11-21 13:55:00,9.23,9.23,9.08,9.11,468200.0,6.5303,6.5303,6.4242,6.4454,468200.0
2008-11-21 14:00:00,9.11,9.27,9.09,9.24,320200.0,6.4454,6.5586,6.4313,6.5374,320200.0
2008-11-21 14:05:00,9.24,9.31,9.19,9.24,361000.0,6.5374,6.5869,6.502,6.5374,361000.0
2008-11-21 14:10:00,9.22,9.3,9.17,9.2,237100.0,6.5233,6.5799,6.4879,6.5091,237100.0
2008-11-21 14:15:00,9.19,9.2,9.14,9.18,383900.0,6.502,6.5091,6.4667,6.495,383900.0
2008-11-21 14:20:00,9.19,9.35,9.17,9.2,569400.0,6.502,6.6152,6.4879,6.5091,569400.0
2008-11-21 14:25:00,9.2,9.27,9.11,9.11,342500.0,6.5091,6.5586,6.4454,6.4454,342500.0
2008-11-21 14:30:00,9.1,9.12,9.05,9.06,400700.0,6.4384,6.4525,6.403,6.4101,400700.0
2008-11-21 14:35:00,9.07,9.08,9.0,9.04,914900.0,6.4171,6.4242,6.3676,6.3959,914900.0
2008-11-21 14:40:00,9.04,9.06,8.8,9.04,969700.0,6.3959,6.4101,6.2261,6.3959,969700.0
2008-11-21 14:45:00,9.05,9.14,8.99,9.06,677200.0,6.403,6.4667,6.3605,6.4101,677200.0
2008-11-21 14:50:00,9.06,9.11,9.0,9.09,696700.0,6.4101,6.4454,6.3676,6.4313,696700.0
2008-11-21 14:55:00,9.09,9.19,9.09,9.14,935500.0,6.4313,6.502,6.4313,6.4667,935500.0
2008-11-21 15:00:00,9.14,9.43,9.12,9.4,1186000.0,6.4667,6.6718,6.4525,6.6506,1186000.0
2008-11-21 15:05:00,9.4,9.5,9.38,9.43,831000.0,6.6506,6.7214,6.6365,6.6718,831000.0
2008-11-21 15:10:00,9.43,9.8,9.41,9.76,1048200.0,6.6718,6.9336,6.6577,6.9053,1048200.0
2008-11-21 15:15:00,9.76,9.85,9.7,9.82,983700.0,6.9053,6.969,6.8629,6.9478,983700.0
2008-11-21 15:20:00,9.82,9.84,9.52,9.67,942000.0,6.9478,6.9619,6.7355,6.8417,942000.0
2008-11-21 15:25:00,9.65,9.85,9.53,9.78,851800.0,6.8275,6.969,6.7426,6.9195,851800.0
2008-11-21 15:30:00,9.77,9.91,9.64,9.85,929300.0,6.9124,7.0115,6.8204,6.969,929300.0
2008-11-21 15:35:00,9.85,10.21,9.84,10.04,1593800.0,6.969,7.2237,6.9619,7.1034,1593800.0
2008-11-21 15:40:00,10.04,10.09,9.8,9.8,1038900.0,7.1034,7.1388,6.9336,6.9336,1038900.0
2008-11-21 15:45:00,9.8,10.0,9.63,10.0,1223300.0,6.9336,7.0751,6.8134,7.0751,1223300.0
2008-11-21 15:50:00,10.0,10.03,9.81,10.02,1191600.0,7.0751,7.0964,6.9407,7.0893,1191600.0
2008-11-21 15:55:00,10.03,10.11,9.98,10.04,2013100.0,7.0964,7.153,7.061,7.1034,2013100.0
2008-11-24 09:30:00,10.61,11.5,10.61,11.41,1986500.0,7.5067,8.1364,7.5067,8.0727,1986500.0
2008-11-24 09:35:00,11.41,11.44,10.96,11.25,1942100.0,8.0727,8.0939,7.7543,7.9595,1942100.0
2008-11-24 09:40:00,11.24,11.49,11.23,11.43,1316600.0,7.9524,8.1293,7.9454,8.0869,1316600.0
2008-11-24 09:45:00,11.43,11.45,11.15,11.22,1527800.0,8.0869,8.101,7.8888,7.9383,1527800.0
2008-11-24 09:50:00,11.22,11.3,11.18,11.26,1527000.0,7.9383,7.9949,7.91,7.9666,1527000.0
2008-11-24 09:55:00,11.26,11.43,11.24,11.34,1150100.0,7.9666,8.0869,7.9524,8.0232,1150100.0
2008-11-24 10:00:00,11.34,11.65,11.31,11.5,1219300.0,8.0232,8.2425,8.002,8.1364,1219300.0
2008-11-24 10:05:00,11.52,11.64,11.47,11.64,1089700.0,8.1505,8.2355,8.1152,8.2355,1089700.0
2008-11-24 10:10:00,11.64,11.74,11.48,11.63,675900.0,8.2355,8.3062,8.1222,8.2284,675900.0
2008-11-24 10:15:00,11.63,11.88,11.56,11.83,824900.0,8.2284,8.4053,8.1789,8.3699,824900.0
2008-11-24 10:20:00,11.84,12.17,11.8,12.01,1636600.0,8.377,8.6104,8.3487,8.4972,1636600.0
2008-11-24 10:25:00,12.01,12.25,11.97,12.24,853600.0,8.4972,8.667,8.4689,8.66,853600.0
2008-11-24 10:30:00,12.24,12.55,12.23,12.5,1223100.0,8.66,8.8793,8.6529,8.8439,1223100.0
2008-11-24 10:35:00,12.51,12.52,12.25,12.25,1191700.0,8.851,8.8581,8.667,8.667,1191700.0
2008-11-24 10:40:00,12.26,12.47,11.63,12.47,718300.0,8.6741,8.8227,8.2284,8.8227,718300.0
2008-11-24 10:45:00,12.48,12.79,12.46,12.65,1401300.0,8.8298,9.0491,8.8156,8.95,1401300.0
2008-11-24 10:50:00,12.64,12.75,12.5,12.53,863700.0,8.943,9.0208,8.8439,8.8651,863700.0
2008-11-24 10:55:00,12.53,12.8,12.52,12.78,976200.0,8.8651,9.0562,8.8581,9.042,976200.0
2008-11-24 11:00:00,12.78,12.98,12.75,12.76,1023000.0,9.042,9.1835,9.0208,9.0279,1023000.0
2008-11-24 11:05:00,12.75,12.8,12.64,12.69,551500.0,9.0208,9.0562,8.943,8.9783,551500.0
2008-11-24 11:10:00,12.7,12.75,12.59,12.63,479300.0,8.9854,9.0208,8.9076,8.9359,479300.0
2008-11-24 11:15:00,12.64,12.94,12.63,12.65,784000.0,8.943,9.1552,8.9359,8.95,784000.0
2008-11-24 11:20:00,12.65,12.88,12.65,12.85,590100.0,8.95,9.1128,8.95,9.0915,590100.0
2008-11-24 11:25:00,12.85,12.95,12.83,12.86,494600.0,9.0915,9.1623,9.0774,9.0986,494600.0
2008-11-24 11:30:00,12.86,13.05,12.85,13.0,875300.0,9.0986,9.233,9.0915,9.1977,875300.0
2008-11-24 11:35:00,13.0,13.1,12.99,13.0,940800.0,9.1977,9.2684,9.1906,9.1977,940800.0
2008-11-24 11:40:00,13.01,13.13,12.99,13.12,572900.0,9.2047,9.2896,9.1906,9.2826,572900.0
2008-11-24 11:45:00,13.12,13.54,13.1,13.49,1469900.0,9.2826,9.5797,9.2684,9.5444,1469900.0
2008-11-24 11:50:00,13.49,13.6,13.42,13.48,981800.0,9.5444,9.6222,9.4948,9.5373,981800.0
2008-11-24 11:55:00,13.49,13.51,13.2,13.2,722600.0,9.5444,9.5585,9.3392,9.3392,722600.0
2008-11-24 12:00:00,13.2,13.23,12.96,12.96,1325700.0,9.3392,9.3604,9.1694,9.1694,1325700.0
2008-11-24 12:05:00,12.96,13.01,12.66,12.8,1083800.0,9.1694,9.2047,8.9571,9.0562,1083800.0
2008-11-24 12:10:00,12.78,12.9,12.59,12.68,672900.0,9.042,9.1269,8.9076,8.9713,672900.0
2008-11-24 12:15:00,12.68,12.83,12.27,12.27,911700.0,8.9713,9.0774,8.6812,8.6812,911700.0
2008-11-24 12:20:00,12.26,12.32,12.03,12.27,1179700.0,8.6741,8.7166,8.5114,8.6812,1179700.0
2008-11-24 12:25:00,12.28,12.47,12.21,12.26,733700.0,8.6883,8.8227,8.6387,8.6741,733700.0
2008-11-24 12:30:00,12.25,12.68,12.25,12.6,702700.0,8.667,8.9713,8.667,8.9147,702700.0
2008-11-24 12:35:00,12.6,12.64,12.22,12.22,463600.0,8.9147,8.943,8.6458,8.6458,463600.0
2008-11-24 12:40:00,12.22,12.54,12.17,12.47,409500.0,8.6458,8.8722,8.6104,8.8227,409500.0
2008-11-24 12:45:00,12.46,12.5,12.3,12.39,179900.0,8.8156,8.8439,8.7024,8.7661,179900.0
2008-11-24 12:50:00,12.4,12.63,12.36,12.57,440000.0,8.7732,8.9359,8.7449,8.8934,440000.0
2008-11-24 12:55:00,12.56,12.56,12.44,12.52,281800.0,8.8864,8.8864,8.8015,8.8581,281800.0
2008-11-24 13:00:00,12.51,12.56,12.42,12.42,343600.0,8.851,8.8864,8.7873,8.7873,343600.0
2008-11-24 13:05:00,12.43,12.48,12.28,12.3,390900.0,8.7944,8.8298,8.6883,8.7024,390900.0
2008-11-24 13:10:00,12.31,12.33,12.17,12.22,305000.0,8.7095,8.7236,8.6104,8.6458,305000.0
2008-11-24 13:15:00,12.23,12.25,12.1,12.17,342100.0,8.6529,8.667,8.5609,8.6104,342100.0
2008-11-24 13:20:00,12.17,12.23,12.15,12.19,266600.0,8.6104,8.6529,8.5963,8.6246,266600.0
2008-11-24 13:25:00,12.2,12.28,12.15,12.26,294900.0,8.6317,8.6883,8.5963,8.6741,294900.0
2008-11-24 13:30:00,12.27,12.4,12.22,12.39,423100.0,8.6812,8.7732,8.6458,8.7661,423100.0
2008-11-24 13:35:00,12.38,12.43,12.21,12.26,243700.0,8.759,8.7944,8.6387,8.6741,243700.0
2008-11-24 13:40:00,12.25,12.32,12.21,12.26,205200.0,8.667,8.7166,8.6387,8.6741,205200.0
2008-11-24 13:45:00,12.26,12.29,12.2,12.25,231000.0,8.6741,8.6953,8.6317,8.667,231000.0
2008-11-24 13:50:00,12.25,12.36,12.24,12.35,369800.0,8.667,8.7449,8.66,8.7378,369800.0
2008-11-24 13:55:00,12.35,12.72,12.31,12.7,886900.0,8.7378,8.9996,8.7095,8.9854,886900.0
2008-11-24 14:00:00,12.71,12.72,12.53,12.66,504400.0,8.9925,8.9996,8.8651,8.9571,504400.0
2008-11-24 14:05:00,12.67,12.72,12.48,12.64,701400.0,8.9642,8.9996,8.8298,8.943,701400.0
2008-11-24 14:10:00,12.65,12.74,12.5,12.71,684000.0,8.95,9.0137,8.8439,8.9925,684000.0
2008-11-24 14:15:00,12.72,12.95,12.67,12.88,823700.0,8.9996,9.1623,8.9642,9.1128,823700.0
2008-11-24 14:20:00,12.88,12.98,12.8,12.91,579000.0,9.1128,9.1835,9.0562,9.134,579000.0
2008-11-24 14:25:00,12.92,12.95,12.73,12.94,526600.0,9.1411,9.1623,9.0066,9.1552,526600.0
2008-11-24 14:30:00,12.94,13.2,12.84,12.86,903400.0,9.1552,9.3392,9.0845,9.0986,903400.0
2008-11-24 14:35:00,12.86,12.98,12.77,12.93,482900.0,9.0986,9.1835,9.0349,9.1481,482900.0
2008-11-24 14:40:00,12.95,12.99,12.73,12.75,509000.0,9.1623,9.1906,9.0066,9.0208,509000.0
2008-11-24 14:45:00,12.75,12.84,12.55,12.56,483300.0,9.0208,9.0845,8.8793,8.8864,483300.0
2008-11-24 14:50:00,12.56,12.82,12.56,12.79,393300.0,8.8864,9.0703,8.8864,9.0491,393300.0
2008-11-24 14:55:00,12.8,13.12,12.8,13.05,726900.0,9.0562,9.2826,9.0562,9.233,726900.0
2008-11-24 15:00:00,13.05,13.1,12.9,13.08,716600.0,9.233,9.2684,9.1269,9.2543,716600.0
2008-11-24 15:05:00,13.08,13.3,12.99,13.3,658900.0,9.2543,9.4099,9.1906,9.4099,658900.0
2008-11-24 15:10:00,13.29,13.32,13.15,13.23,740900.0,9.4028,9.4241,9.3038,9.3604,740900.0
2008-11-24 15:15:00,13.22,13.25,13.16,13.21,446600.0,9.3533,9.3745,9.3109,9.3462,446600.0
2008-11-24 15:20:00,13.21,13.35,13.18,13.27,704600.0,9.3462,9.4453,9.325,9.3887,704600.0
2008-11-24 15:25:00,13.27,13.5,13.27,13.44,643000.0,9.3887,9.5514,9.3887,9.509,643000.0
2008-11-24 15:30:00,13.44,13.5,13.29,13.32,730900.0,9.509,9.5514,9.4028,9.4241,730900.0
2008-11-24 15:35:00,13.31,13.55,13.15,13.53,1189400.0,9.417,9.5868,9.3038,9.5727,1189400.0
2008-11-24 15:40:00,13.53,13.62,13.35,13.48,1417200.0,9.5727,9.6363,9.4453,9.5373,1417200.0
2008-11-24 15:45:00,13.47,13.56,13.26,13.26,1339700.0,9.5302,9.5939,9.3816,9.3816,1339700.0
2008-11-24 15:50:00,13.26,13.3,12.8,13.1,1528500.0,9.3816,9.4099,9.0562,9.2684,1528500.0
2008-11-24 15:55:00,13.09,13.31,12.89,12.96,1880000.0,9.2613,9.417,9.1198,9.1694,1880000.0
2008-11-25 09:30:00,14.2,15.62,14.1,15.17,3546600.0,10.0467,11.0514,9.9759,10.733,3546600.0
2008-11-25 09:35:00,15.12,15.5,15.0,15.01,2222400.0,10.6976,10.9665,10.6127,10.6198,2222400.0
2008-11-25 09:40:00,15.02,15.18,14.76,14.83,1945900.0,10.6268,10.74,10.4429,10.4924,1945900.0
2008-11-25 09:45:00,14.82,14.97,14.59,14.81,1176000.0,10.4853,10.5915,10.3226,10.4783,1176000.0
2008-11-25 09:50:00,14.82,14.96,14.6,14.71,866000.0,10.4853,10.5844,10.3297,10.4075,866000.0
2008-11-25 09:55:00,14.7,14.77,14.53,14.72,729200.0,10.4004,10.45,10.2802,10.4146,729200.0
2008-11-25 10:00:00,14.72,15.03,14.72,14.94,1202800.0,10.4146,10.6339,10.4146,10.5702,1202800.0
2008-11-25 10:05:00,14.94,15.18,14.9,15.18,1131500.0,10.5702,10.74,10.5419,10.74,1131500.0
2008-11-25 10:10:00,15.19,15.2,14.9,15.04,845400.0,10.7471,10.7542,10.5419,10.641,845400.0
2008-11-25 10:15:00,15.04,15.1,14.71,14.79,659400.0,10.641,10.6834,10.4075,10.4641,659400.0
2008-11-25 10:20:00,14.79,14.94,14.6,14.6,846700.0,10.4641,10.5702,10.3297,10.3297,846700.0
2008-11-25 10:25:00,14.6,14.9,14.6,14.88,347300.0,10.3297,10.5419,10.3297,10.5278,347300.0
2008-11-25 10:30:00,14.88,14.96,14.82,14.89,329600.0,10.5278,10.5844,10.4853,10.5349,329600.0
2008-11-25 10:35:00,14.89,14.92,14.5,14.5,660900.0,10.5349,10.5561,10.2589,10.2589,660900.0
2008-11-25 10:40:00,14.5,14.57,14.26,14.34,903300.0,10.2589,10.3085,10.0891,10.1457,903300.0
2008-11-25 10:45:00,14.35,14.38,14.16,14.18,618600.0,10.1528,10.174,10.0184,10.0325,618600.0
2008-11-25 10:50:00,14.18,14.2,13.78,13.96,1310800.0,10.0325,10.0467,9.7495,9.8769,1310800.0
2008-11-25 10:55:00,13.96,14.14,13.89,14.06,799500.0,9.8769,10.0042,9.8274,9.9476,799500.0
2008-11-25 11:00:00,14.06,14.17,13.99,14.01,654000.0,9.9476,10.0255,9.8981,9.9123,654000.0
2008-11-25 11:05:00,14.01,14.04,13.55,13.67,919100.0,9.9123,9.9335,9.5868,9.6717,919100.0
2008-11-25 11:10:00,13.67,13.87,13.56,13.74,1335000.0,9.6717,9.8132,9.5939,9.7212,1335000.0
2008-11-25 11:15:00,13.74,13.89,13.62,13.83,376100.0,9.7212,9.8274,9.6363,9.7849,376100.0
2008-11-25 11:20:00,13.83,13.88,13.74,13.76,431200.0,9.7849,9.8203,9.7212,9.7354,431200.0
2008-11-25 11:25:00,13.75,13.97,13.74,13.88,475800.0,9.7283,9.884,9.7212,9.8203,475800.0
2008-11-25 11:30:00,13.87,13.9,13.76,13.8,440100.0,9.8132,9.8344,9.7354,9.7637,440100.0
2008-11-25 11:35:00,13.79,13.83,13.67,13.69,318100.0,9.7566,9.7849,9.6717,9.6859,318100.0
2008-11-25 11:40:00,13.69,14.0,13.65,13.95,355500.0,9.6859,9.9052,9.6576,9.8698,355500.0
2008-11-25 11:45:00,13.96,14.05,13.9,14.03,527400.0,9.8769,9.9406,9.8344,9.9264,527400.0
2008-11-25 11:50:00,14.02,14.1,13.97,14.02,549500.0,9.9193,9.9759,9.884,9.9193,549500.0
2008-11-25 11:55:00,14.05,14.21,14.03,14.17,319900.0,9.9406,10.0538,9.9264,10.0255,319900.0
2008-11-25 12:00:00,14.17,14.2,14.0,14.03,268400.0,10.0255,10.0467,9.9052,9.9264,268400.0
2008-11-25 12:05:00,14.03,14.15,13.98,14.04,433500.0,9.9264,10.0113,9.891,9.9335,433500.0
2008-11-25 12:10:00,14.04,14.07,13.77,13.85,277800.0,9.9335,9.9547,9.7425,9.7991,277800.0
2008-11-25 12:15:00,13.81,13.97,13.78,13.93,265000.0,9.7708,9.884,9.7495,9.8557,265000.0
2008-11-25 12:20:00,13.92,13.92,13.73,13.73,237200.0,9.8486,9.8486,9.7142,9.7142,237200.0
2008-11-25 12:25:00,13.72,13.97,13.72,13.89,408600.0,9.7071,9.884,9.7071,9.8274,408600.0
2008-11-25 12:30:00,13.89,13.96,13.85,13.92,219100.0,9.8274,9.8769,9.7991,9.8486,219100.0
2008-11-25 12:35:00,13.91,14.0,13.85,13.91,209300.0,9.8415,9.9052,9.7991,9.8415,209300.0
2008-11-25 12:40:00,13.91,14.12,13.9,14.0,324500.0,9.8415,9.9901,9.8344,9.9052,324500.0
2008-11-25 12:45:00,14.0,14.01,13.8,13.83,328200.0,9.9052,9.9123,9.7637,9.7849,328200.0
2008-11-25 12:50:00,13.83,13.87,13.66,13.67,296100.0,9.7849,9.8132,9.6646,9.6717,296100.0
2008-11-25 12:55:00,13.65,13.8,13.54,13.68,433300.0,9.6576,9.7637,9.5797,9.6788,433300.0
2008-11-25 13:00:00,13.67,13.7,13.46,13.46,367500.0,9.6717,9.6929,9.5231,9.5231,367500.0
2008-11-25 13:05:00,13.46,13.62,13.43,13.58,331100.0,9.5231,9.6363,9.5019,9.608,331100.0
2008-11-25 13:10:00,13.59,13.73,13.57,13.57,246200.0,9.6151,9.7142,9.601,9.601,246200.0
2008-11-25 13:15:00,13.57,13.66,13.51,13.63,187300.0,9.601,9.6646,9.5585,9.6434,187300.0
2008-11-25 13:20:00,13.63,13.69,13.58,13.62,247600.0,9.6434,9.6859,9.608,9.6363,247600.0
2008-11-25 13:25:00,13.61,13.78,13.59,13.75,290400.0,9.6293,9.7495,9.6151,9.7283,290400.0
2008-11-25 13:30:00,13.75,14.0,13.74,13.89,559500.0,9.7283,9.9052,9.7212,9.8274,559500.0
2008-11-25 13:35:00,13.89,14.15,13.87,13.95,478900.0,9.8274,10.0113,9.8132,9.8698,478900.0
2008-11-25 13:40:00,13.99,14.01,13.86,13.89,243500.0,9.8981,9.9123,9.8061,9.8274,243500.0
2008-11-25 13:45:00,13.89,14.14,13.89,13.96,313600.0,9.8274,10.0042,9.8274,9.8769,313600.0
2008-11-25 13:50:00,13.96,14.07,13.9,13.97,190300.0,9.8769,9.9547,9.8344,9.884,190300.0
2008-11-25 13:55:00,13.97,14.12,13.85,13.88,264700.0,9.884,9.9901,9.7991,9.8203,264700.0
2008-11-25 14:00:00,13.89,13.95,13.84,13.88,369700.0,9.8274,9.8698,9.792,9.8203,369700.0
2008-11-25 14:05:00,13.88,13.91,13.6,13.64,350700.0,9.8203,9.8415,9.6222,9.6505,350700.0
2008-11-25 14:10:00,13.65,13.73,13.56,13.63,320600.0,9.6576,9.7142,9.5939,9.6434,320600.0
2008-11-25 14:15:00,13.63,13.65,13.46,13.58,418400.0,9.6434,9.6576,9.5231,9.608,418400.0
2008-11-25 14:20:00,13.58,13.7,13.55,13.65,287200.0,9.608,9.6929,9.5868,9.6576,287200.0
2008-11-25 14:25:00,13.66,13.73,13.6,13.63,165400.0,9.6646,9.7142,9.6222,9.6434,165400.0
2008-11-25 14:30:00,13.64,13.86,13.6,13.82,487800.0,9.6505,9.8061,9.6222,9.7778,487800.0
2008-11-25 14:35:00,13.81,13.85,13.69,13.77,267100.0,9.7708,9.7991,9.6859,9.7425,267100.0
2008-11-25 14:40:00,13.78,13.78,13.68,13.74,227100.0,9.7495,9.7495,9.6788,9.7212,227100.0
2008-11-25 14:45:00,13.74,13.75,13.64,13.67,235600.0,9.7212,9.7283,9.6505,9.6717,235600.0
2008-11-25 14:50:00,13.67,13.71,13.54,13.71,282000.0,9.6717,9.7,9.5797,9.7,282000.0
2008-11-25 14:55:00,13.71,13.93,13.7,13.83,538200.0,9.7,9.8557,9.6929,9.7849,538200.0
2008-11-25 15:00:00,13.83,14.2,13.83,14.14,705500.0,9.7849,10.0467,9.7849,10.0042,705500.0
2008-11-25 15:05:00,14.15,14.5,14.08,14.09,800300.0,10.0113,10.2589,9.9618,9.9689,800300.0
2008-11-25 15:10:00,14.08,14.21,13.9,13.97,520000.0,9.9618,10.0538,9.8344,9.884,520000.0
2008-11-25 15:15:00,13.97,14.18,13.94,14.02,530300.0,9.884,10.0325,9.8627,9.9193,530300.0
2008-11-25 15:20:00,14.02,14.04,13.71,13.89,502500.0,9.9193,9.9335,9.7,9.8274,502500.0
2008-11-25 15:25:00,13.87,14.13,13.74,14.0,553800.0,9.8132,9.9972,9.7212,9.9052,553800.0
2008-11-25 15:30:00,13.99,14.1,13.9,14.0,562900.0,9.8981,9.9759,9.8344,9.9052,562900.0
2008-11-25 15:35:00,14.01,14.3,13.97,14.15,813800.0,9.9123,10.1174,9.884,10.0113,813800.0
2008-11-25 15:40:00,14.15,14.7,14.14,14.62,1445800.0,10.0113,10.4004,10.0042,10.3438,1445800.0
2008-11-25 15:45:00,14.63,14.64,14.16,14.28,1023700.0,10.3509,10.358,10.0184,10.1033,1023700.0
2008-11-25 15:50:00,14.28,14.42,14.13,14.19,955500.0,10.1033,10.2023,9.9972,10.0396,955500.0
2008-11-25 15:55:00,14.19,14.31,14.03,14.14,1310200.0,10.0396,10.1245,9.9264,10.0042,1310200.0
2008-11-26 09:30:00,13.55,14.16,13.3,13.64,1169500.0,9.5868,10.0184,9.4099,9.6505,1169500.0
2008-11-26 09:35:00,13.63,13.96,13.37,13.91,661000.0,9.6434,9.8769,9.4594,9.8415,661000.0
2008-11-26 09:40:00,13.9,13.98,13.77,13.88,440500.0,9.8344,9.891,9.7425,9.8203,440500.0
2008-11-26 09:45:00,13.88,13.98,13.86,13.94,335300.0,9.8203,9.891,9.8061,9.8627,335300.0
2008-11-26 09:50:00,13.94,14.15,13.86,13.91,514400.0,9.8627,10.0113,9.8061,9.8415,514400.0
2008-11-26 09:55:00,13.91,14.06,13.64,13.7,459600.0,9.8415,9.9476,9.6505,9.6929,459600.0
2008-11-26 10:00:00,13.7,13.89,13.66,13.77,287600.0,9.6929,9.8274,9.6646,9.7425,287600.0
2008-11-26 10:05:00,13.83,13.83,13.53,13.57,351800.0,9.7849,9.7849,9.5727,9.601,351800.0
2008-11-26 10:10:00,13.58,13.76,13.54,13.66,276100.0,9.608,9.7354,9.5797,9.6646,276100.0
2008-11-26 10:15:00,13.65,13.9,13.62,13.86,257400.0,9.6576,9.8344,9.6363,9.8061,257400.0
2008-11-26 10:20:00,13.86,14.0,13.81,13.94,364100.0,9.8061,9.9052,9.7708,9.8627,364100.0
2008-11-26 10:25:00,13.94,14.27,13.94,14.13,566600.0,9.8627,10.0962,9.8627,9.9972,566600.0
2008-11-26 10:30:00,14.14,14.37,14.12,14.35,425200.0,10.0042,10.167,9.9901,10.1528,425200.0
2008-11-26 10:35:00,14.36,14.36,14.04,14.06,435600.0,10.1599,10.1599,9.9335,9.9476,435600.0
2008-11-26 10:40:00,14.08,14.08,13.89,13.97,256400.0,9.9618,9.9618,9.8274,9.884,256400.0
2008-11-26 10:45:00,13.97,14.13,13.97,14.07,222500.0,9.884,9.9972,9.884,9.9547,222500.0
2008-11-26 10:50:00,14.06,14.4,14.05,14.24,304700.0,9.9476,10.1882,9.9406,10.075,304700.0
2008-11-26 10:55:00,14.24,14.45,14.23,14.39,469600.0,10.075,10.2236,10.0679,10.1811,469600.0
2008-11-26 11:00:00,14.39,14.42,14.14,14.14,491800.0,10.1811,10.2023,10.0042,10.0042,491800.0
2008-11-26 11:05:00,14.14,14.25,14.13,14.17,238100.0,10.0042,10.0821,9.9972,10.0255,238100.0
2008-11-26 11:10:00,14.18,14.32,14.18,14.3,247000.0,10.0325,10.1316,10.0325,10.1174,247000.0
2008-11-26 11:15:00,14.3,14.38,14.21,14.38,276600.0,10.1174,10.174,10.0538,10.174,276600.0
2008-11-26 11:20:00,14.38,14.4,14.24,14.28,306700.0,10.174,10.1882,10.075,10.1033,306700.0
2008-11-26 11:25:00,14.29,14.35,14.25,14.25,224100.0,10.1104,10.1528,10.0821,10.0821,224100.0
2008-11-26 11:30:00,14.25,14.32,14.17,14.19,206200.0,10.0821,10.1316,10.0255,10.0396,206200.0
2008-11-26 11:35:00,14.19,14.3,14.18,14.27,223900.0,10.0396,10.1174,10.0325,10.0962,223900.0
2008-11-26 11:40:00,14.26,14.35,14.24,14.3,258700.0,10.0891,10.1528,10.075,10.1174,258700.0
2008-11-26 11:45:00,14.28,14.46,14.27,14.43,263100.0,10.1033,10.2306,10.0962,10.2094,263100.0
2008-11-26 11:50:00,14.43,14.45,14.33,14.33,181300.0,10.2094,10.2236,10.1387,10.1387,181300.0
2008-11-26 11:55:00,14.33,14.34,14.18,14.2,188300.0,10.1387,10.1457,10.0325,10.0467,188300.0
2008-11-26 12:00:00,14.2,14.23,14.09,14.12,342300.0,10.0467,10.0679,9.9689,9.9901,342300.0
2008-11-26 12:05:00,14.12,14.2,14.01,14.03,233400.0,9.9901,10.0467,9.9123,9.9264,233400.0
2008-11-26 12:10:00,14.03,14.11,14.0,14.05,209000.0,9.9264,9.983,9.9052,9.9406,209000.0
2008-11-26 12:15:00,14.06,14.19,14.05,14.11,141600.0,9.9476,10.0396,9.9406,9.983,141600.0
2008-11-26 12:20:00,14.11,14.2,14.11,14.2,131500.0,9.983,10.0467,9.983,10.0467,131500.0
2008-11-26 12:25:00,14.16,14.26,14.14,14.18,145500.0,10.0184,10.0891,10.0042,10.0325,145500.0
2008-11-26 12:30:00,14.19,14.27,14.17,14.27,135100.0,10.0396,10.0962,10.0255,10.0962,135100.0
2008-11-26 12:35:00,14.27,14.35,14.25,14.3,178600.0,10.0962,10.1528,10.0821,10.1174,178600.0
2008-11-26 12:40:00,14.3,14.32,14.23,14.32,144600.0,10.1174,10.1316,10.0679,10.1316,144600.0
2008-11-26 12:45:00,14.31,14.43,14.3,14.4,354600.0,10.1245,10.2094,10.1174,10.1882,354600.0
2008-11-26 12:50:00,14.41,14.43,14.36,14.38,169600.0,10.1953,10.2094,10.1599,10.174,169600.0
2008-11-26 12:55:00,14.39,14.4,14.34,14.4,138200.0,10.1811,10.1882,10.1457,10.1882,138200.0
2008-11-26 13:00:00,14.4,14.47,14.39,14.46,176800.0,10.1882,10.2377,10.1811,10.2306,176800.0
2008-11-26 13:05:00,14.47,14.49,14.42,14.44,277400.0,10.2377,10.2519,10.2023,10.2165,277400.0
2008-11-26 13:10:00,14.44,14.45,14.33,14.37,314700.0,10.2165,10.2236,10.1387,10.167,314700.0
2008-11-26 13:15:00,14.37,14.38,14.32,14.35,183200.0,10.167,10.174,10.1316,10.1528,183200.0
2008-11-26 13:20:00,14.36,14.39,14.26,14.27,214000.0,10.1599,10.1811,10.0891,10.0962,214000.0
2008-11-26 13:25:00,14.27,14.33,14.26,14.29,163900.0,10.0962,10.1387,10.0891,10.1104,163900.0
2008-11-26 13:30:00,14.29,14.31,14.15,14.16,271900.0,10.1104,10.1245,10.0113,10.0184,271900.0
2008-11-26 13:35:00,14.16,14.28,14.15,14.26,209200.0,10.0184,10.1033,10.0113,10.0891,209200.0
2008-11-26 13:40:00,14.26,14.31,14.19,14.3,183600.0,10.0891,10.1245,10.0396,10.1174,183600.0
2008-11-26 13:45:00,14.31,14.33,14.27,14.28,113500.0,10.1245,10.1387,10.0962,10.1033,113500.0
2008-11-26 13:50:00,14.29,14.35,14.28,14.29,95500.0,10.1104,10.1528,10.1033,10.1104,95500.0
2008-11-26 13:55:00,14.29,14.35,14.27,14.28,153500.0,10.1104,10.1528,10.0962,10.1033,153500.0
2008-11-26 14:00:00,14.27,14.28,14.16,14.19,202700.0,10.0962,10.1033,10.0184,10.0396,202700.0
2008-11-26 14:05:00,14.19,14.3,14.19,14.28,125800.0,10.0396,10.1174,10.0396,10.1033,125800.0
2008-11-26 14:10:00,14.28,14.3,14.24,14.24,79400.0,10.1033,10.1174,10.075,10.075,79400.0
2008-11-26 14:15:00,14.24,14.35,14.21,14.3,189800.0,10.075,10.1528,10.0538,10.1174,189800.0
2008-11-26 14:20:00,14.3,14.39,14.29,14.37,162900.0,10.1174,10.1811,10.1104,10.167,162900.0
2008-11-26 14:25:00,14.37,14.38,14.25,14.38,365600.0,10.167,10.174,10.0821,10.174,365600.0
2008-11-26 14:30:00,14.38,14.5,14.37,14.48,643400.0,10.174,10.2589,10.167,10.2448,643400.0
2008-11-26 14:35:00,14.49,14.61,14.47,14.51,859500.0,10.2519,10.3368,10.2377,10.266,859500.0
2008-11-26 14:40:00,14.5,14.76,14.5,14.76,460300.0,10.2589,10.4429,10.2589,10.4429,460300.0
2008-11-26 14:45:00,14.76,14.82,14.65,14.75,456900.0,10.4429,10.4853,10.3651,10.4358,456900.0
2008-11-26 14:50:00,14.75,14.8,14.65,14.8,291500.0,10.4358,10.4712,10.3651,10.4712,291500.0
2008-11-26 14:55:00,14.8,14.88,14.77,14.87,426900.0,10.4712,10.5278,10.45,10.5207,426900.0
2008-11-26 15:00:00,14.86,14.88,14.68,14.72,377300.0,10.5136,10.5278,10.3863,10.4146,377300.0
2008-11-26 15:05:00,14.71,14.74,14.63,14.7,283000.0,10.4075,10.4287,10.3509,10.4004,283000.0
2008-11-26 15:10:00,14.7,14.89,14.66,14.83,405500.0,10.4004,10.5349,10.3721,10.4924,405500.0
2008-11-26 15:15:00,14.83,14.91,14.75,14.79,543600.0,10.4924,10.549,10.4358,10.4641,543600.0
2008-11-26 15:20:00,14.79,14.8,14.63,14.7,493400.0,10.4641,10.4712,10.3509,10.4004,493400.0
2008-11-26 15:25:00,14.71,14.77,14.68,14.76,644500.0,10.4075,10.45,10.3863,10.4429,644500.0
2008-11-26 15:30:00,14.76,14.84,14.72,14.82,474000.0,10.4429,10.4995,10.4146,10.4853,474000.0
2008-11-26 15:35:00,14.82,14.83,14.59,14.6,617200.0,10.4853,10.4924,10.3226,10.3297,617200.0
2008-11-26 15:40:00,14.6,14.66,14.32,14.36,994800.0,10.3297,10.3721,10.1316,10.1599,994800.0
2008-11-26 15:45:00,14.37,14.57,14.35,14.41,605800.0,10.167,10.3085,10.1528,10.1953,605800.0
2008-11-26 15:50:00,14.41,14.48,14.28,14.48,694000.0,10.1953,10.2448,10.1033,10.2448,694000.0
2008-11-26 15:55:00,14.47,14.5,14.39,14.49,847000.0,10.2377,10.2589,10.1811,10.2519,847000.0
2008-11-28 09:30:00,14.12,14.5,13.99,14.45,525400.0,9.9901,10.2589,9.8981,10.2236,525400.0
2008-11-28 09:35:00,14.44,14.6,14.28,14.6,408700.0,10.2165,10.3297,10.1033,10.3297,408700.0
2008-11-28 09:40:00,14.6,14.6,14.36,14.56,349400.0,10.3297,10.3297,10.1599,10.3014,349400.0
2008-11-28 09:45:00,14.56,14.68,14.41,14.41,381000.0,10.3014,10.3863,10.1953,10.1953,381000.0
2008-11-28 09:50:00,14.41,14.42,14.11,14.13,443800.0,10.1953,10.2023,9.983,9.9972,443800.0
2008-11-28 09:55:00,14.14,14.39,14.11,14.27,312200.0,10.0042,10.1811,9.983,10.0962,312200.0
2008-11-28 10:00:00,14.27,14.42,14.27,14.31,292000.0,10.0962,10.2023,10.0962,10.1245,292000.0
2008-11-28 10:05:00,14.31,14.31,14.05,14.07,450600.0,10.1245,10.1245,9.9406,9.9547,450600.0
2008-11-28 10:10:00,14.06,14.26,14.03,14.2,219700.0,9.9476,10.0891,9.9264,10.0467,219700.0
2008-11-28 10:15:00,14.2,14.2,14.08,14.16,224600.0,10.0467,10.0467,9.9618,10.0184,224600.0
2008-11-28 10:20:00,14.16,14.27,14.15,14.27,229000.0,10.0184,10.0962,10.0113,10.0962,229000.0
2008-11-28 10:25:00,14.27,14.36,14.2,14.2,305200.0,10.0962,10.1599,10.0467,10.0467,305200.0
2008-11-28 10:30:00,14.22,14.26,14.09,14.1,215700.0,10.0608,10.0891,9.9689,9.9759,215700.0
2008-11-28 10:35:00,14.1,14.15,14.05,14.12,141700.0,9.9759,10.0113,9.9406,9.9901,141700.0
2008-11-28 10:40:00,14.12,14.22,14.05,14.21,234300.0,9.9901,10.0608,9.9406,10.0538,234300.0
2008-11-28 10:45:00,14.21,14.35,14.21,14.28,353500.0,10.0538,10.1528,10.0538,10.1033,353500.0
2008-11-28 10:50:00,14.28,14.32,14.21,14.28,188000.0,10.1033,10.1316,10.0538,10.1033,188000.0
2008-11-28 10:55:00,14.29,14.35,14.27,14.34,167300.0,10.1104,10.1528,10.0962,10.1457,167300.0
2008-11-28 11:00:00,14.34,14.41,14.29,14.36,240700.0,10.1457,10.1953,10.1104,10.1599,240700.0
2008-11-28 11:05:00,14.36,14.65,14.36,14.56,455800.0,10.1599,10.3651,10.1599,10.3014,455800.0
2008-11-28 11:10:00,14.56,14.9,14.56,14.66,469300.0,10.3014,10.5419,10.3014,10.3721,469300.0
2008-11-28 11:15:00,14.66,14.71,14.46,14.5,171300.0,10.3721,10.4075,10.2306,10.2589,171300.0
2008-11-28 11:20:00,14.5,14.82,14.47,14.77,336300.0,10.2589,10.4853,10.2377,10.45,336300.0
2008-11-28 11:25:00,14.78,14.98,14.75,14.91,305600.0,10.457,10.5985,10.4358,10.549,305600.0
2008-11-28 11:30:00,14.93,14.98,14.76,14.78,196200.0,10.5632,10.5985,10.4429,10.457,196200.0
2008-11-28 11:35:00,14.77,14.86,14.66,14.7,200200.0,10.45,10.5136,10.3721,10.4004,200200.0
2008-11-28 11:40:00,14.7,14.89,14.68,14.8,193000.0,10.4004,10.5349,10.3863,10.4712,193000.0
2008-11-28 11:45:00,14.8,14.85,14.72,14.78,151600.0,10.4712,10.5066,10.4146,10.457,151600.0
2008-11-28 11:50:00,14.78,14.89,14.77,14.88,179800.0,10.457,10.5349,10.45,10.5278,179800.0
2008-11-28 11:55:00,14.88,14.93,14.76,14.81,227000.0,10.5278,10.5632,10.4429,10.4783,227000.0
2008-11-28 12:00:00,14.79,14.82,14.68,14.74,160100.0,10.4641,10.4853,10.3863,10.4287,160100.0
2008-11-28 12:05:00,14.75,14.87,14.72,14.72,202600.0,10.4358,10.5207,10.4146,10.4146,202600.0
2008-11-28 12:10:00,14.72,14.82,14.7,14.78,110900.0,10.4146,10.4853,10.4004,10.457,110900.0
2008-11-28 12:15:00,14.79,14.79,14.53,14.6,241900.0,10.4641,10.4641,10.2802,10.3297,241900.0
2008-11-28 12:20:00,14.59,14.6,14.48,14.55,223900.0,10.3226,10.3297,10.2448,10.2943,223900.0
2008-11-28 12:25:00,14.55,14.56,14.45,14.45,194000.0,10.2943,10.3014,10.2236,10.2236,194000.0
2008-11-28 12:30:00,14.45,14.65,14.42,14.57,341900.0,10.2236,10.3651,10.2023,10.3085,341900.0
2008-11-28 12:35:00,14.58,14.64,14.55,14.62,114400.0,10.3155,10.358,10.2943,10.3438,114400.0
2008-11-28 12:40:00,14.62,14.73,14.61,14.7,257400.0,10.3438,10.4217,10.3368,10.4004,257400.0
2008-11-28 12:45:00,14.69,14.75,14.57,14.6,416900.0,10.3934,10.4358,10.3085,10.3297,416900.0
2008-11-28 12:50:00,14.59,14.8,14.56,14.78,445400.0,10.3226,10.4712,10.3014,10.457,445400.0
2008-11-28 12:55:00,14.77,14.84,14.67,14.68,639700.0,10.45,10.4995,10.3792,10.3863,639700.0
2008-11-28 13:00:00,14.74,14.75,14.6,14.6,982400.0,10.4287,10.4358,10.3297,10.3297,982400.0
2008-11-28 13:05:00,14.59,14.68,14.52,14.52,900.0,10.3226,10.3863,10.2731,10.2731,900.0
2008-11-28 13:10:00,14.52,14.52,14.52,14.52,300.0,10.2731,10.2731,10.2731,10.2731,300.0
2008-11-28 13:15:00,14.67,14.68,14.67,14.67,900.0,10.3792,10.3863,10.3792,10.3792,900.0
2008-11-28 13:20:00,14.67,14.67,14.67,14.67,0.0,10.3792,10.3792,10.3792,10.3792,0.0
2008-11-28 13:25:00,14.75,14.75,14.75,14.75,115300.0,10.4358,10.4358,10.4358,10.4358,115300.0
2008-11-28 13:30:00,14.58,14.58,14.57,14.57,1200.0,10.3155,10.3155,10.3085,10.3085,1200.0
2008-11-28 13:35:00,14.57,14.57,14.57,14.57,0.0,10.3085,10.3085,10.3085,10.3085,0.0
2008-11-28 13:40:00,14.57,14.57,14.57,14.57,0.0,10.3085,10.3085,10.3085,10.3085,0.0
2008-11-28 13:45:00,14.65,14.65,14.65,14.65,100.0,10.3651,10.3651,10.3651,10.3651,100.0
2008-11-28 13:50:00,14.57,14.75,14.57,14.71,500.0,10.3085,10.4358,10.3085,10.4075,500.0
2008-11-28 13:55:00,14.71,14.71,14.71,14.71,300.0,10.4075,10.4075,10.4075,10.4075,300.0
2008-11-28 14:00:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:05:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:10:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:15:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:20:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:25:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:30:00,14.71,14.71,14.71,14.71,200.0,10.4075,10.4075,10.4075,10.4075,200.0
2008-11-28 14:35:00,14.65,14.65,14.65,14.65,200.0,10.3651,10.3651,10.3651,10.3651,200.0
2008-11-28 14:40:00,14.6,14.6,14.6,14.6,100.0,10.3297,10.3297,10.3297,10.3297,100.0
2008-11-28 14:45:00,14.6,14.6,14.6,14.6,0.0,10.3297,10.3297,10.3297,10.3297,0.0
2008-11-28 14:50:00,14.65,14.65,14.65,14.65,100.0,10.3651,10.3651,10.3651,10.3651,100.0
2008-11-28 14:55:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:00:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:05:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:10:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:15:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:20:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:25:00,14.7,14.7,14.7,14.7,400.0,10.4004,10.4004,10.4004,10.4004,400.0
2008-11-28 15:30:00,14.71,14.71,14.71,14.71,100.0,10.4075,10.4075,10.4075,10.4075,100.0
2008-11-28 15:35:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 15:40:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 15:45:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 15:50:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 15:55:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-12-01 09:30:00,13.93,14.23,13.0,13.04,977700.0,9.8557,10.0679,9.1977,9.226,977700.0
2008-12-01 09:35:00,13.04,13.65,12.96,13.36,755000.0,9.226,9.6576,9.1694,9.4524,755000.0
2008-12-01 09:40:00,13.34,13.49,13.15,13.21,497600.0,9.4382,9.5444,9.3038,9.3462,497600.0
2008-12-01 09:45:00,13.2,13.35,13.1,13.35,361700.0,9.3392,9.4453,9.2684,9.4453,361700.0
2008-12-01 09:50:00,13.35,13.35,13.12,13.17,338000.0,9.4453,9.4453,9.2826,9.3179,338000.0
2008-12-01 09:55:00,13.18,13.4,13.18,13.28,292100.0,9.325,9.4807,9.325,9.3958,292100.0
2008-12-01 10:00:00,13.28,13.35,13.1,13.1,504300.0,9.3958,9.4453,9.2684,9.2684,504300.0
2008-12-01 10:05:00,13.12,13.15,12.87,12.92,830300.0,9.2826,9.3038,9.1057,9.1411,830300.0
2008-12-01 10:10:00,12.91,13.19,12.89,13.14,560900.0,9.134,9.3321,9.1198,9.2967,560900.0
2008-12-01 10:15:00,13.13,13.34,13.06,13.22,438700.0,9.2896,9.4382,9.2401,9.3533,438700.0
2008-12-01 10:20:00,13.21,13.23,13.1,13.14,235300.0,9.3462,9.3604,9.2684,9.2967,235300.0
2008-12-01 10:25:00,13.14,13.17,13.01,13.14,196500.0,9.2967,9.3179,9.2047,9.2967,196500.0
2008-12-01 10:30:00,13.15,13.15,12.92,12.96,372100.0,9.3038,9.3038,9.1411,9.1694,372100.0
2008-12-01 10:35:00,12.96,12.97,12.66,12.7,987500.0,9.1694,9.1764,8.9571,8.9854,987500.0
2008-12-01 10:40:00,12.7,12.71,11.57,11.95,3997100.0,8.9854,8.9925,8.1859,8.4548,3997100.0
2008-12-01 10:45:00,11.97,12.23,11.88,12.12,1582900.0,8.4689,8.6529,8.4053,8.5751,1582900.0
2008-12-01 10:50:00,12.12,12.35,12.07,12.27,752400.0,8.5751,8.7378,8.5397,8.6812,752400.0
2008-12-01 10:55:00,12.28,12.35,12.1,12.14,517000.0,8.6883,8.7378,8.5609,8.5892,517000.0
2008-12-01 11:00:00,12.14,12.26,12.08,12.26,399800.0,8.5892,8.6741,8.5468,8.6741,399800.0
2008-12-01 11:05:00,12.25,12.25,11.92,12.03,600200.0,8.667,8.667,8.4336,8.5114,600200.0
2008-12-01 11:10:00,12.03,12.19,11.95,12.18,473900.0,8.5114,8.6246,8.4548,8.6175,473900.0
2008-12-01 11:15:00,12.19,12.39,12.14,12.38,428300.0,8.6246,8.7661,8.5892,8.759,428300.0
2008-12-01 11:20:00,12.37,12.39,12.23,12.3,323900.0,8.7519,8.7661,8.6529,8.7024,323900.0
2008-12-01 11:25:00,12.29,12.29,12.05,12.1,274900.0,8.6953,8.6953,8.5255,8.5609,274900.0
2008-12-01 11:30:00,12.1,12.39,12.1,12.31,346900.0,8.5609,8.7661,8.5609,8.7095,346900.0
2008-12-01 11:35:00,12.32,12.4,12.28,12.39,256300.0,8.7166,8.7732,8.6883,8.7661,256300.0
2008-12-01 11:40:00,12.38,12.43,12.33,12.37,376100.0,8.759,8.7944,8.7236,8.7519,376100.0
2008-12-01 11:45:00,12.37,12.44,12.25,12.37,348200.0,8.7519,8.8015,8.667,8.7519,348200.0
2008-12-01 11:50:00,12.37,12.38,12.21,12.38,193100.0,8.7519,8.759,8.6387,8.759,193100.0
2008-12-01 11:55:00,12.38,12.49,12.36,12.43,299500.0,8.759,8.8368,8.7449,8.7944,299500.0
2008-12-01 12:00:00,12.44,12.44,12.28,12.3,240300.0,8.8015,8.8015,8.6883,8.7024,240300.0
2008-12-01 12:05:00,12.3,12.36,12.26,12.31,146900.0,8.7024,8.7449,8.6741,8.7095,146900.0
2008-12-01 12:10:00,12.31,12.37,12.29,12.3,115500.0,8.7095,8.7519,8.6953,8.7024,115500.0
2008-12-01 12:15:00,12.3,12.31,12.0,12.22,244400.0,8.7024,8.7095,8.4902,8.6458,244400.0
2008-12-01 12:20:00,12.22,12.22,12.05,12.07,286800.0,8.6458,8.6458,8.5255,8.5397,286800.0
2008-12-01 12:25:00,12.06,12.15,11.95,12.05,314600.0,8.5326,8.5963,8.4548,8.5255,314600.0
2008-12-01 12:30:00,12.05,12.15,12.02,12.08,155700.0,8.5255,8.5963,8.5043,8.5468,155700.0
2008-12-01 12:35:00,12.09,12.18,12.06,12.14,202600.0,8.5538,8.6175,8.5326,8.5892,202600.0
2008-12-01 12:40:00,12.13,12.15,12.04,12.1,130700.0,8.5821,8.5963,8.5185,8.5609,130700.0
2008-12-01 12:45:00,12.1,12.22,12.1,12.18,165700.0,8.5609,8.6458,8.5609,8.6175,165700.0
2008-12-01 12:50:00,12.18,12.23,12.14,12.23,134200.0,8.6175,8.6529,8.5892,8.6529,134200.0
2008-12-01 12:55:00,12.22,12.22,12.13,12.19,117500.0,8.6458,8.6458,8.5821,8.6246,117500.0
2008-12-01 13:00:00,12.19,12.34,12.16,12.29,149400.0,8.6246,8.7307,8.6034,8.6953,149400.0
2008-12-01 13:05:00,12.29,12.32,12.21,12.29,91200.0,8.6953,8.7166,8.6387,8.6953,91200.0
2008-12-01 13:10:00,12.29,12.43,12.29,12.36,219300.0,8.6953,8.7944,8.6953,8.7449,219300.0
2008-12-01 13:15:00,12.37,12.44,12.35,12.41,128600.0,8.7519,8.8015,8.7378,8.7802,128600.0
2008-12-01 13:20:00,12.42,12.45,12.25,12.27,170600.0,8.7873,8.8085,8.667,8.6812,170600.0
2008-12-01 13:25:00,12.27,12.32,12.21,12.25,113400.0,8.6812,8.7166,8.6387,8.667,113400.0
2008-12-01 13:30:00,12.24,12.37,12.21,12.34,167200.0,8.66,8.7519,8.6387,8.7307,167200.0
2008-12-01 13:35:00,12.34,12.38,12.28,12.32,105200.0,8.7307,8.759,8.6883,8.7166,105200.0
2008-12-01 13:40:00,12.32,12.36,12.25,12.26,96000.0,8.7166,8.7449,8.667,8.6741,96000.0
2008-12-01 13:45:00,12.27,12.34,12.22,12.23,231800.0,8.6812,8.7307,8.6458,8.6529,231800.0
2008-12-01 13:50:00,12.24,12.28,12.16,12.2,192100.0,8.66,8.6883,8.6034,8.6317,192100.0
2008-12-01 13:55:00,12.2,12.32,12.19,12.31,225700.0,8.6317,8.7166,8.6246,8.7095,225700.0
2008-12-01 14:00:00,12.32,12.38,12.3,12.33,219000.0,8.7166,8.759,8.7024,8.7236,219000.0
2008-12-01 14:05:00,12.33,12.34,12.2,12.31,235400.0,8.7236,8.7307,8.6317,8.7095,235400.0
2008-12-01 14:10:00,12.3,12.35,12.27,12.31,156600.0,8.7024,8.7378,8.6812,8.7095,156600.0
2008-12-01 14:15:00,12.3,12.31,12.14,12.2,166200.0,8.7024,8.7095,8.5892,8.6317,166200.0
2008-12-01 14:20:00,12.2,12.3,12.16,12.28,110500.0,8.6317,8.7024,8.6034,8.6883,110500.0
2008-12-01 14:25:00,12.28,12.34,12.27,12.3,146300.0,8.6883,8.7307,8.6812,8.7024,146300.0
2008-12-01 14:30:00,12.3,12.44,12.28,12.39,255700.0,8.7024,8.8015,8.6883,8.7661,255700.0
2008-12-01 14:35:00,12.39,12.4,12.25,12.28,190300.0,8.7661,8.7732,8.667,8.6883,190300.0
2008-12-01 14:40:00,12.28,12.43,12.26,12.36,182200.0,8.6883,8.7944,8.6741,8.7449,182200.0
2008-12-01 14:45:00,12.36,12.48,12.36,12.4,341500.0,8.7449,8.8298,8.7449,8.7732,341500.0
2008-12-01 14:50:00,12.4,12.66,12.39,12.66,399100.0,8.7732,8.9571,8.7661,8.9571,399100.0
2008-12-01 14:55:00,12.65,12.68,12.43,12.46,303900.0,8.95,8.9713,8.7944,8.8156,303900.0
2008-12-01 15:00:00,12.45,12.5,12.35,12.36,309500.0,8.8085,8.8439,8.7378,8.7449,309500.0
2008-12-01 15:05:00,12.35,12.45,12.24,12.28,420400.0,8.7378,8.8085,8.66,8.6883,420400.0
2008-12-01 15:10:00,12.28,12.39,12.26,12.31,303100.0,8.6883,8.7661,8.6741,8.7095,303100.0
2008-12-01 15:15:00,12.31,12.34,12.25,12.31,232400.0,8.7095,8.7307,8.667,8.7095,232400.0
2008-12-01 15:20:00,12.3,12.3,12.06,12.06,370800.0,8.7024,8.7024,8.5326,8.5326,370800.0
2008-12-01 15:25:00,12.07,12.2,12.0,12.17,460900.0,8.5397,8.6317,8.4902,8.6104,460900.0
2008-12-01 15:30:00,12.15,12.18,12.05,12.05,432800.0,8.5963,8.6175,8.5255,8.5255,432800.0
2008-12-01 15:35:00,12.05,12.07,11.95,12.0,587200.0,8.5255,8.5397,8.4548,8.4902,587200.0
2008-12-01 15:40:00,12.01,12.04,11.69,11.72,978500.0,8.4972,8.5185,8.2708,8.2921,978500.0
2008-12-01 15:45:00,11.73,11.93,11.71,11.82,629900.0,8.2991,8.4406,8.285,8.3628,629900.0
2008-12-01 15:50:00,11.82,11.87,11.56,11.61,1013900.0,8.3628,8.3982,8.1789,8.2142,1013900.0
2008-12-01 15:55:00,11.61,11.68,11.39,11.54,2006700.0,8.2142,8.2638,8.0586,8.1647,2006700.0
2008-12-02 09:30:00,11.52,11.56,11.06,11.19,812900.0,8.1505,8.1789,7.8251,7.9171,812900.0
2008-12-02 09:35:00,11.2,11.55,11.18,11.49,916400.0,7.9241,8.1718,7.91,8.1293,916400.0
2008-12-02 09:40:00,11.49,11.5,11.07,11.14,842000.0,8.1293,8.1364,7.8322,7.8817,842000.0
2008-12-02 09:45:00,11.15,11.17,11.01,11.09,724500.0,7.8888,7.9029,7.7897,7.8463,724500.0
2008-12-02 09:50:00,11.09,11.25,11.0,11.11,841800.0,7.8463,7.9595,7.7826,7.8605,841800.0
2008-12-02 09:55:00,11.11,11.22,10.85,11.07,866200.0,7.8605,7.9383,7.6765,7.8322,866200.0
2008-12-02 10:00:00,11.05,11.41,10.97,11.4,656000.0,7.818,8.0727,7.7614,8.0656,656000.0
2008-12-02 10:05:00,11.4,11.71,11.34,11.66,864800.0,8.0656,8.285,8.0232,8.2496,864800.0
2008-12-02 10:10:00,11.65,11.74,11.51,11.7,746200.0,8.2425,8.3062,8.1435,8.2779,746200.0
2008-12-02 10:15:00,11.71,11.9,11.57,11.85,697500.0,8.285,8.4194,8.1859,8.384,697500.0
2008-12-02 10:20:00,11.87,11.95,11.67,11.92,520300.0,8.3982,8.4548,8.2567,8.4336,520300.0
2008-12-02 10:25:00,11.92,11.94,11.72,11.82,445800.0,8.4336,8.4477,8.2921,8.3628,445800.0
2008-12-02 10:30:00,11.82,12.12,11.82,12.0,598700.0,8.3628,8.5751,8.3628,8.4902,598700.0
2008-12-02 10:35:00,11.99,12.07,11.92,12.03,507500.0,8.4831,8.5397,8.4336,8.5114,507500.0
2008-12-02 10:40:00,12.03,12.15,11.89,11.94,508800.0,8.5114,8.5963,8.4123,8.4477,508800.0
2008-12-02 10:45:00,11.94,12.01,11.76,11.87,472600.0,8.4477,8.4972,8.3204,8.3982,472600.0
2008-12-02 10:50:00,11.88,11.89,11.72,11.76,300400.0,8.4053,8.4123,8.2921,8.3204,300400.0
2008-12-02 10:55:00,11.75,11.92,11.68,11.81,284100.0,8.3133,8.4336,8.2638,8.3557,284100.0
2008-12-02 11:00:00,11.81,11.82,11.69,11.7,245700.0,8.3557,8.3628,8.2708,8.2779,245700.0
2008-12-02 11:05:00,11.7,11.77,11.64,11.72,178300.0,8.2779,8.3274,8.2355,8.2921,178300.0
2008-12-02 11:10:00,11.72,11.78,11.67,11.67,161500.0,8.2921,8.3345,8.2567,8.2567,161500.0
2008-12-02 11:15:00,11.67,11.75,11.6,11.66,147600.0,8.2567,8.3133,8.2072,8.2496,147600.0
2008-12-02 11:20:00,11.66,11.81,11.66,11.72,237900.0,8.2496,8.3557,8.2496,8.2921,237900.0
2008-12-02 11:25:00,11.72,11.82,11.71,11.79,368700.0,8.2921,8.3628,8.285,8.3416,368700.0
2008-12-02 11:30:00,11.79,11.82,11.71,11.73,442800.0,8.3416,8.3628,8.285,8.2991,442800.0
2008-12-02 11:35:00,11.72,11.78,11.72,11.74,127800.0,8.2921,8.3345,8.2921,8.3062,127800.0
2008-12-02 11:40:00,11.73,11.89,11.7,11.83,285600.0,8.2991,8.4123,8.2779,8.3699,285600.0
2008-12-02 11:45:00,11.82,12.01,11.8,12.01,254700.0,8.3628,8.4972,8.3487,8.4972,254700.0
2008-12-02 11:50:00,12.0,12.21,11.99,12.17,496900.0,8.4902,8.6387,8.4831,8.6104,496900.0
2008-12-02 11:55:00,12.17,12.22,12.13,12.13,347700.0,8.6104,8.6458,8.5821,8.5821,347700.0
2008-12-02 12:00:00,12.14,12.19,12.08,12.08,228200.0,8.5892,8.6246,8.5468,8.5468,228200.0
2008-12-02 12:05:00,12.09,12.25,12.08,12.24,242900.0,8.5538,8.667,8.5468,8.66,242900.0
2008-12-02 12:10:00,12.24,12.25,12.15,12.17,189500.0,8.66,8.667,8.5963,8.6104,189500.0
2008-12-02 12:15:00,12.17,12.3,12.16,12.27,222000.0,8.6104,8.7024,8.6034,8.6812,222000.0
2008-12-02 12:20:00,12.26,12.33,12.25,12.27,173300.0,8.6741,8.7236,8.667,8.6812,173300.0
2008-12-02 12:25:00,12.27,12.42,12.27,12.34,201800.0,8.6812,8.7873,8.6812,8.7307,201800.0
2008-12-02 12:30:00,12.34,12.39,12.21,12.22,204300.0,8.7307,8.7661,8.6387,8.6458,204300.0
2008-12-02 12:35:00,12.23,12.33,12.19,12.23,261900.0,8.6529,8.7236,8.6246,8.6529,261900.0
2008-12-02 12:40:00,12.22,12.23,12.1,12.12,279500.0,8.6458,8.6529,8.5609,8.5751,279500.0
2008-12-02 12:45:00,12.13,12.13,12.04,12.04,163600.0,8.5821,8.5821,8.5185,8.5185,163600.0
2008-12-02 12:50:00,12.04,12.15,12.01,12.06,284400.0,8.5185,8.5963,8.4972,8.5326,284400.0
2008-12-02 12:55:00,12.06,12.19,12.06,12.17,143600.0,8.5326,8.6246,8.5326,8.6104,143600.0
2008-12-02 13:00:00,12.16,12.26,12.08,12.16,162200.0,8.6034,8.6741,8.5468,8.6034,162200.0
2008-12-02 13:05:00,12.17,12.17,12.06,12.07,157200.0,8.6104,8.6104,8.5326,8.5397,157200.0
2008-12-02 13:10:00,12.07,12.09,12.0,12.07,223400.0,8.5397,8.5538,8.4902,8.5397,223400.0
2008-12-02 13:15:00,12.06,12.11,11.93,11.94,175100.0,8.5326,8.568,8.4406,8.4477,175100.0
2008-12-02 13:20:00,11.93,12.0,11.81,11.83,463200.0,8.4406,8.4902,8.3557,8.3699,463200.0
2008-12-02 13:25:00,11.82,11.91,11.73,11.73,380500.0,8.3628,8.4265,8.2991,8.2991,380500.0
2008-12-02 13:30:00,11.74,11.75,11.5,11.57,559400.0,8.3062,8.3133,8.1364,8.1859,559400.0
2008-12-02 13:35:00,11.57,11.68,11.49,11.5,337400.0,8.1859,8.2638,8.1293,8.1364,337400.0
2008-12-02 13:40:00,11.5,11.65,11.46,11.6,309500.0,8.1364,8.2425,8.1081,8.2072,309500.0
2008-12-02 13:45:00,11.6,11.66,11.5,11.55,209700.0,8.2072,8.2496,8.1364,8.1718,209700.0
2008-12-02 13:50:00,11.54,11.59,11.46,11.54,276000.0,8.1647,8.2001,8.1081,8.1647,276000.0
2008-12-02 13:55:00,11.53,11.62,11.45,11.51,231700.0,8.1576,8.2213,8.101,8.1435,231700.0
2008-12-02 14:00:00,11.51,11.61,11.31,11.36,268300.0,8.1435,8.2142,8.002,8.0373,268300.0
2008-12-02 14:05:00,11.36,11.39,11.19,11.26,378500.0,8.0373,8.0586,7.9171,7.9666,378500.0
2008-12-02 14:10:00,11.26,11.48,11.23,11.42,315300.0,7.9666,8.1222,7.9454,8.0798,315300.0
2008-12-02 14:15:00,11.42,11.56,11.41,11.46,324000.0,8.0798,8.1789,8.0727,8.1081,324000.0
2008-12-02 14:20:00,11.45,11.47,11.3,11.4,293700.0,8.101,8.1152,7.9949,8.0656,293700.0
2008-12-02 14:25:00,11.39,11.39,11.15,11.27,401900.0,8.0586,8.0586,7.8888,7.9737,401900.0
2008-12-02 14:30:00,11.26,11.55,11.22,11.44,468500.0,7.9666,8.1718,7.9383,8.0939,468500.0
2008-12-02 14:35:00,11.45,11.71,11.43,11.63,318900.0,8.101,8.285,8.0869,8.2284,318900.0
2008-12-02 14:40:00,11.64,11.72,11.57,11.68,317300.0,8.2355,8.2921,8.1859,8.2638,317300.0
2008-12-02 14:45:00,11.68,11.71,11.55,11.63,231700.0,8.2638,8.285,8.1718,8.2284,231700.0
2008-12-02 14:50:00,11.64,11.7,11.54,11.55,456900.0,8.2355,8.2779,8.1647,8.1718,456900.0
2008-12-02 14:55:00,11.55,11.76,11.52,11.73,507500.0,8.1718,8.3204,8.1505,8.2991,507500.0
2008-12-02 15:00:00,11.73,11.75,11.6,11.61,281700.0,8.2991,8.3133,8.2072,8.2142,281700.0
2008-12-02 15:05:00,11.61,11.64,11.4,11.45,415600.0,8.2142,8.2355,8.0656,8.101,415600.0
2008-12-02 15:10:00,11.44,11.46,11.26,11.36,377700.0,8.0939,8.1081,7.9666,8.0373,377700.0
2008-12-02 15:15:00,11.35,11.75,11.35,11.75,488800.0,8.0303,8.3133,8.0303,8.3133,488800.0
2008-12-02 15:20:00,11.75,11.81,11.66,11.74,779100.0,8.3133,8.3557,8.2496,8.3062,779100.0
2008-12-02 15:25:00,11.74,11.8,11.65,11.72,592000.0,8.3062,8.3487,8.2425,8.2921,592000.0
2008-12-02 15:30:00,11.71,11.76,11.67,11.75,730700.0,8.285,8.3204,8.2567,8.3133,730700.0
2008-12-02 15:35:00,11.75,11.99,11.72,11.92,761800.0,8.3133,8.4831,8.2921,8.4336,761800.0
2008-12-02 15:40:00,11.92,12.0,11.75,11.81,942200.0,8.4336,8.4902,8.3133,8.3557,942200.0
2008-12-02 15:45:00,11.8,11.92,11.53,11.59,710100.0,8.3487,8.4336,8.1576,8.2001,710100.0
2008-12-02 15:50:00,11.59,11.98,11.58,11.96,966200.0,8.2001,8.476,8.193,8.4619,966200.0
2008-12-02 15:55:00,11.96,12.25,11.95,12.1,1470300.0,8.4619,8.667,8.4548,8.5609,1470300.0
2008-12-03 09:30:00,11.47,11.65,11.17,11.64,481500.0,8.1152,8.2425,7.9029,8.2355,481500.0
2008-12-03 09:35:00,11.64,11.8,11.4,11.77,580200.0,8.2355,8.3487,8.0656,8.3274,580200.0
2008-12-03 09:40:00,11.79,11.86,11.59,11.83,455900.0,8.3416,8.3911,8.2001,8.3699,455900.0
2008-12-03 09:45:00,11.82,11.88,11.61,11.66,385400.0,8.3628,8.4053,8.2142,8.2496,385400.0
2008-12-03 09:50:00,11.65,11.87,11.63,11.86,395000.0,8.2425,8.3982,8.2284,8.3911,395000.0
2008-12-03 09:55:00,11.86,11.86,11.62,11.69,230000.0,8.3911,8.3911,8.2213,8.2708,230000.0
2008-12-03 10:00:00,11.69,11.95,11.65,11.94,319800.0,8.2708,8.4548,8.2425,8.4477,319800.0
2008-12-03 10:05:00,11.94,12.49,11.93,12.29,789700.0,8.4477,8.8368,8.4406,8.6953,789700.0
2008-12-03 10:10:00,12.29,12.33,12.11,12.27,363000.0,8.6953,8.7236,8.568,8.6812,363000.0
2008-12-03 10:15:00,12.28,12.56,12.24,12.28,502300.0,8.6883,8.8864,8.66,8.6883,502300.0
2008-12-03 10:20:00,12.29,12.45,12.24,12.42,262800.0,8.6953,8.8085,8.66,8.7873,262800.0
2008-12-03 10:25:00,12.42,12.64,12.35,12.62,374000.0,8.7873,8.943,8.7378,8.9288,374000.0
2008-12-03 10:30:00,12.62,12.77,12.46,12.75,367900.0,8.9288,9.0349,8.8156,9.0208,367900.0
2008-12-03 10:35:00,12.75,12.93,12.74,12.85,546300.0,9.0208,9.1481,9.0137,9.0915,546300.0
2008-12-03 10:40:00,12.85,12.92,12.73,12.74,620900.0,9.0915,9.1411,9.0066,9.0137,620900.0
2008-12-03 10:45:00,12.75,12.92,12.74,12.88,495200.0,9.0208,9.1411,9.0137,9.1128,495200.0
2008-12-03 10:50:00,12.87,13.06,12.85,13.01,729100.0,9.1057,9.2401,9.0915,9.2047,729100.0
2008-12-03 10:55:00,13.0,13.25,12.98,13.19,808000.0,9.1977,9.3745,9.1835,9.3321,808000.0
2008-12-03 11:00:00,13.19,13.24,13.0,13.13,653500.0,9.3321,9.3675,9.1977,9.2896,653500.0
2008-12-03 11:05:00,13.13,13.24,13.04,13.23,389600.0,9.2896,9.3675,9.226,9.3604,389600.0
2008-12-03 11:10:00,13.23,13.48,13.16,13.42,572700.0,9.3604,9.5373,9.3109,9.4948,572700.0
2008-12-03 11:15:00,13.42,13.52,13.31,13.39,584200.0,9.4948,9.5656,9.417,9.4736,584200.0
2008-12-03 11:20:00,13.38,13.45,13.3,13.34,608000.0,9.4665,9.516,9.4099,9.4382,608000.0
2008-12-03 11:25:00,13.34,13.45,13.23,13.28,840700.0,9.4382,9.516,9.3604,9.3958,840700.0
2008-12-03 11:30:00,13.28,13.32,13.16,13.21,534200.0,9.3958,9.4241,9.3109,9.3462,534200.0
2008-12-03 11:35:00,13.21,13.25,13.1,13.24,318800.0,9.3462,9.3745,9.2684,9.3675,318800.0
2008-12-03 11:40:00,13.24,13.39,13.23,13.32,411000.0,9.3675,9.4736,9.3604,9.4241,411000.0
2008-12-03 11:45:00,13.32,13.35,13.25,13.32,285200.0,9.4241,9.4453,9.3745,9.4241,285200.0
2008-12-03 11:50:00,13.32,13.51,13.23,13.51,412500.0,9.4241,9.5585,9.3604,9.5585,412500.0
2008-12-03 11:55:00,13.51,13.54,13.34,13.5,315300.0,9.5585,9.5797,9.4382,9.5514,315300.0
2008-12-03 12:00:00,13.5,13.51,13.26,13.32,432100.0,9.5514,9.5585,9.3816,9.4241,432100.0
2008-12-03 12:05:00,13.32,13.4,13.15,13.15,417100.0,9.4241,9.4807,9.3038,9.3038,417100.0
2008-12-03 12:10:00,13.15,13.21,13.1,13.11,366400.0,9.3038,9.3462,9.2684,9.2755,366400.0
2008-12-03 12:15:00,13.12,13.19,13.1,13.12,226400.0,9.2826,9.3321,9.2684,9.2826,226400.0
2008-12-03 12:20:00,13.12,13.29,13.11,13.25,313000.0,9.2826,9.4028,9.2755,9.3745,313000.0
2008-12-03 12:25:00,13.23,13.38,13.23,13.34,263700.0,9.3604,9.4665,9.3604,9.4382,263700.0
2008-12-03 12:30:00,13.33,13.45,13.33,13.35,262400.0,9.4311,9.516,9.4311,9.4453,262400.0
2008-12-03 12:35:00,13.35,13.6,13.34,13.54,317600.0,9.4453,9.6222,9.4382,9.5797,317600.0
2008-12-03 12:40:00,13.55,13.56,13.43,13.5,288900.0,9.5868,9.5939,9.5019,9.5514,288900.0
2008-12-03 12:45:00,13.5,13.56,13.47,13.47,511300.0,9.5514,9.5939,9.5302,9.5302,511300.0
2008-12-03 12:50:00,13.48,13.55,13.45,13.54,341800.0,9.5373,9.5868,9.516,9.5797,341800.0
2008-12-03 12:55:00,13.53,13.67,13.4,13.5,483500.0,9.5727,9.6717,9.4807,9.5514,483500.0
2008-12-03 13:00:00,13.5,13.5,13.32,13.41,272300.0,9.5514,9.5514,9.4241,9.4877,272300.0
2008-12-03 13:05:00,13.4,13.42,13.31,13.36,175900.0,9.4807,9.4948,9.417,9.4524,175900.0
2008-12-03 13:10:00,13.35,13.4,13.32,13.37,176500.0,9.4453,9.4807,9.4241,9.4594,176500.0
2008-12-03 13:15:00,13.36,13.45,13.33,13.38,258800.0,9.4524,9.516,9.4311,9.4665,258800.0
2008-12-03 13:20:00,13.38,13.54,13.3,13.31,385400.0,9.4665,9.5797,9.4099,9.417,385400.0
2008-12-03 13:25:00,13.31,13.31,13.12,13.18,518100.0,9.417,9.417,9.2826,9.325,518100.0
2008-12-03 13:30:00,13.18,13.23,13.05,13.23,382400.0,9.325,9.3604,9.233,9.3604,382400.0
2008-12-03 13:35:00,13.23,13.29,13.13,13.22,313200.0,9.3604,9.4028,9.2896,9.3533,313200.0
2008-12-03 13:40:00,13.21,13.22,12.91,12.93,585000.0,9.3462,9.3533,9.134,9.1481,585000.0
2008-12-03 13:45:00,12.93,13.09,12.88,13.09,563200.0,9.1481,9.2613,9.1128,9.2613,563200.0
2008-12-03 13:50:00,13.09,13.12,12.93,13.01,302000.0,9.2613,9.2826,9.1481,9.2047,302000.0
2008-12-03 13:55:00,13.01,13.12,12.95,13.08,187700.0,9.2047,9.2826,9.1623,9.2543,187700.0
2008-12-03 14:00:00,13.08,13.35,13.06,13.29,430100.0,9.2543,9.4453,9.2401,9.4028,430100.0
2008-12-03 14:05:00,13.29,13.32,13.09,13.27,293100.0,9.4028,9.4241,9.2613,9.3887,293100.0
2008-12-03 14:10:00,13.26,13.49,13.26,13.42,389800.0,9.3816,9.5444,9.3816,9.4948,389800.0
2008-12-03 14:15:00,13.42,13.79,13.35,13.71,683200.0,9.4948,9.7566,9.4453,9.7,683200.0
2008-12-03 14:20:00,13.7,13.9,13.65,13.81,609800.0,9.6929,9.8344,9.6576,9.7708,609800.0
2008-12-03 14:25:00,13.83,13.96,13.76,13.82,728400.0,9.7849,9.8769,9.7354,9.7778,728400.0
2008-12-03 14:30:00,13.83,14.1,13.81,13.92,1202900.0,9.7849,9.9759,9.7708,9.8486,1202900.0
2008-12-03 14:35:00,13.94,14.0,13.71,13.75,390900.0,9.8627,9.9052,9.7,9.7283,390900.0
2008-12-03 14:40:00,13.75,13.97,13.71,13.88,320200.0,9.7283,9.884,9.7,9.8203,320200.0
2008-12-03 14:45:00,13.88,14.05,13.8,13.87,442900.0,9.8203,9.9406,9.7637,9.8132,442900.0
2008-12-03 14:50:00,13.86,14.05,13.81,13.89,315700.0,9.8061,9.9406,9.7708,9.8274,315700.0
2008-12-03 14:55:00,13.9,13.92,13.64,13.68,353100.0,9.8344,9.8486,9.6505,9.6788,353100.0
2008-12-03 15:00:00,13.68,13.87,13.46,13.59,447900.0,9.6788,9.8132,9.5231,9.6151,447900.0
2008-12-03 15:05:00,13.58,13.94,13.58,13.77,537300.0,9.608,9.8627,9.608,9.7425,537300.0
2008-12-03 15:10:00,13.76,13.84,13.51,13.53,635700.0,9.7354,9.792,9.5585,9.5727,635700.0
2008-12-03 15:15:00,13.53,13.57,13.35,13.43,698400.0,9.5727,9.601,9.4453,9.5019,698400.0
2008-12-03 15:20:00,13.43,13.66,13.27,13.37,704900.0,9.5019,9.6646,9.3887,9.4594,704900.0
2008-12-03 15:25:00,13.37,13.57,13.31,13.47,494300.0,9.4594,9.601,9.417,9.5302,494300.0
2008-12-03 15:30:00,13.47,13.57,13.35,13.48,688900.0,9.5302,9.601,9.4453,9.5373,688900.0
2008-12-03 15:35:00,13.49,13.7,13.48,13.56,750400.0,9.5444,9.6929,9.5373,9.5939,750400.0
2008-12-03 15:40:00,13.55,13.85,13.55,13.72,935400.0,9.5868,9.7991,9.5868,9.7071,935400.0
2008-12-03 15:45:00,13.71,13.72,13.47,13.55,903200.0,9.7,9.7071,9.5302,9.5868,903200.0
2008-12-03 15:50:00,13.55,13.78,13.47,13.72,1151700.0,9.5868,9.7495,9.5302,9.7071,1151700.0
2008-12-03 15:55:00,13.73,13.83,13.59,13.69,1952500.0,9.7142,9.7849,9.6151,9.6859,1952500.0
2008-12-04 09:30:00,13.34,13.52,13.1,13.45,657900.0,9.4382,9.5656,9.2684,9.516,657900.0
2008-12-04 09:35:00,13.46,13.62,13.2,13.6,737100.0,9.5231,9.6363,9.3392,9.6222,737100.0
2008-12-04 09:40:00,13.6,13.89,13.5,13.86,580600.0,9.6222,9.8274,9.5514,9.8061,580600.0
2008-12-04 09:45:00,13.87,13.96,13.75,13.86,777100.0,9.8132,9.8769,9.7283,9.8061,777100.0
2008-12-04 09:50:00,13.87,14.28,13.87,14.23,990100.0,9.8132,10.1033,9.8132,10.0679,990100.0
2008-12-04 09:55:00,14.24,14.43,14.19,14.25,908000.0,10.075,10.2094,10.0396,10.0821,908000.0
2008-12-04 10:00:00,14.24,14.39,14.16,14.19,687400.0,10.075,10.1811,10.0184,10.0396,687400.0
2008-12-04 10:05:00,14.2,14.24,14.03,14.06,573600.0,10.0467,10.075,9.9264,9.9476,573600.0
2008-12-04 10:10:00,14.07,14.12,13.92,13.98,594400.0,9.9547,9.9901,9.8486,9.891,594400.0
2008-12-04 10:15:00,13.98,14.09,13.9,13.97,444700.0,9.891,9.9689,9.8344,9.884,444700.0
2008-12-04 10:20:00,13.99,14.24,13.95,13.98,492300.0,9.8981,10.075,9.8698,9.891,492300.0
2008-12-04 10:25:00,14.0,14.1,13.95,13.95,413700.0,9.9052,9.9759,9.8698,9.8698,413700.0
2008-12-04 10:30:00,13.95,14.06,13.87,14.0,350800.0,9.8698,9.9476,9.8132,9.9052,350800.0
2008-12-04 10:35:00,14.0,14.12,13.95,14.03,409300.0,9.9052,9.9901,9.8698,9.9264,409300.0
2008-12-04 10:40:00,14.03,14.24,14.03,14.2,498300.0,9.9264,10.075,9.9264,10.0467,498300.0
2008-12-04 10:45:00,14.2,14.23,14.15,14.15,489600.0,10.0467,10.0679,10.0113,10.0113,489600.0
2008-12-04 10:50:00,14.15,14.4,14.1,14.33,550900.0,10.0113,10.1882,9.9759,10.1387,550900.0
2008-12-04 10:55:00,14.34,14.46,14.32,14.33,504700.0,10.1457,10.2306,10.1316,10.1387,504700.0
2008-12-04 11:00:00,14.32,14.38,14.21,14.34,311800.0,10.1316,10.174,10.0538,10.1457,311800.0
2008-12-04 11:05:00,14.33,14.38,14.05,14.06,503600.0,10.1387,10.174,9.9406,9.9476,503600.0
2008-12-04 11:10:00,14.06,14.2,14.05,14.17,246800.0,9.9476,10.0467,9.9406,10.0255,246800.0
2008-12-04 11:15:00,14.17,14.34,14.14,14.23,238900.0,10.0255,10.1457,10.0042,10.0679,238900.0
2008-12-04 11:20:00,14.19,14.35,14.15,14.31,246900.0,10.0396,10.1528,10.0113,10.1245,246900.0
2008-12-04 11:25:00,14.31,14.33,14.2,14.23,207700.0,10.1245,10.1387,10.0467,10.0679,207700.0
2008-12-04 11:30:00,14.23,14.25,14.17,14.23,274300.0,10.0679,10.0821,10.0255,10.0679,274300.0
2008-12-04 11:35:00,14.22,14.23,14.0,14.0,387000.0,10.0608,10.0679,9.9052,9.9052,387000.0
2008-12-04 11:40:00,14.0,14.11,13.94,14.03,261500.0,9.9052,9.983,9.8627,9.9264,261500.0
2008-12-04 11:45:00,14.02,14.1,14.01,14.07,259400.0,9.9193,9.9759,9.9123,9.9547,259400.0
2008-12-04 11:50:00,14.05,14.19,14.04,14.19,207200.0,9.9406,10.0396,9.9335,10.0396,207200.0
2008-12-04 11:55:00,14.19,14.32,14.14,14.26,299500.0,10.0396,10.1316,10.0042,10.0891,299500.0
2008-12-04 12:00:00,14.26,14.3,14.15,14.24,239200.0,10.0891,10.1174,10.0113,10.075,239200.0
2008-12-04 12:05:00,14.23,14.27,14.15,14.19,176600.0,10.0679,10.0962,10.0113,10.0396,176600.0
2008-12-04 12:10:00,14.18,14.19,14.03,14.04,165700.0,10.0325,10.0396,9.9264,9.9335,165700.0
2008-12-04 12:15:00,14.05,14.17,14.04,14.08,179600.0,9.9406,10.0255,9.9335,9.9618,179600.0
2008-12-04 12:20:00,14.08,14.18,13.99,14.17,249900.0,9.9618,10.0325,9.8981,10.0255,249900.0
2008-12-04 12:25:00,14.16,14.24,14.08,14.19,216000.0,10.0184,10.075,9.9618,10.0396,216000.0
2008-12-04 12:30:00,14.2,14.27,14.19,14.27,269700.0,10.0467,10.0962,10.0396,10.0962,269700.0
2008-12-04 12:35:00,14.27,14.37,14.21,14.34,438500.0,10.0962,10.167,10.0538,10.1457,438500.0
2008-12-04 12:40:00,14.35,14.5,14.32,14.5,348100.0,10.1528,10.2589,10.1316,10.2589,348100.0
2008-12-04 12:45:00,14.5,14.56,14.35,14.38,462700.0,10.2589,10.3014,10.1528,10.174,462700.0
2008-12-04 12:50:00,14.39,14.41,14.31,14.39,153200.0,10.1811,10.1953,10.1245,10.1811,153200.0
2008-12-04 12:55:00,14.38,14.47,14.28,14.36,149900.0,10.174,10.2377,10.1033,10.1599,149900.0
2008-12-04 13:00:00,14.36,14.41,14.27,14.35,169100.0,10.1599,10.1953,10.0962,10.1528,169100.0
2008-12-04 13:05:00,14.35,14.41,14.22,14.25,366700.0,10.1528,10.1953,10.0608,10.0821,366700.0
2008-12-04 13:10:00,14.23,14.24,14.1,14.18,282100.0,10.0679,10.075,9.9759,10.0325,282100.0
2008-12-04 13:15:00,14.18,14.21,14.11,14.15,284900.0,10.0325,10.0538,9.983,10.0113,284900.0
2008-12-04 13:20:00,14.15,14.26,14.14,14.23,204400.0,10.0113,10.0891,10.0042,10.0679,204400.0
2008-12-04 13:25:00,14.24,14.25,14.15,14.16,136600.0,10.075,10.0821,10.0113,10.0184,136600.0
2008-12-04 13:30:00,14.16,14.28,14.15,14.27,152700.0,10.0184,10.1033,10.0113,10.0962,152700.0
2008-12-04 13:35:00,14.28,14.49,14.26,14.37,297200.0,10.1033,10.2519,10.0891,10.167,297200.0
2008-12-04 13:40:00,14.38,14.44,14.33,14.34,131800.0,10.174,10.2165,10.1387,10.1457,131800.0
2008-12-04 13:45:00,14.35,14.46,14.32,14.4,268400.0,10.1528,10.2306,10.1316,10.1882,268400.0
2008-12-04 13:50:00,14.4,14.58,14.38,14.51,338800.0,10.1882,10.3155,10.174,10.266,338800.0
2008-12-04 13:55:00,14.51,14.54,14.44,14.48,225800.0,10.266,10.2872,10.2165,10.2448,225800.0
2008-12-04 14:00:00,14.48,14.78,14.43,14.78,659100.0,10.2448,10.457,10.2094,10.457,659100.0
2008-12-04 14:05:00,14.78,14.99,14.74,14.95,691500.0,10.457,10.6056,10.4287,10.5773,691500.0
2008-12-04 14:10:00,14.95,15.15,14.93,15.07,942000.0,10.5773,10.7188,10.5632,10.6622,942000.0
2008-12-04 14:15:00,15.06,15.08,14.95,15.03,697300.0,10.6551,10.6693,10.5773,10.6339,697300.0
2008-12-04 14:20:00,15.04,15.18,15.03,15.13,590200.0,10.641,10.74,10.6339,10.7047,590200.0
2008-12-04 14:25:00,15.12,15.18,15.07,15.14,435800.0,10.6976,10.74,10.6622,10.7117,435800.0
2008-12-04 14:30:00,15.14,15.47,15.12,15.44,1350800.0,10.7117,10.9452,10.6976,10.924,1350800.0
2008-12-04 14:35:00,15.44,15.52,15.31,15.49,1081300.0,10.924,10.9806,10.832,10.9594,1081300.0
2008-12-04 14:40:00,15.49,15.63,15.35,15.57,1518600.0,10.9594,11.0584,10.8603,11.016,1518600.0
2008-12-04 14:45:00,15.57,15.67,15.36,15.36,1466100.0,11.016,11.0867,10.8674,10.8674,1466100.0
2008-12-04 14:50:00,15.35,15.42,15.21,15.25,742900.0,10.8603,10.9099,10.7613,10.7896,742900.0
2008-12-04 14:55:00,15.26,15.43,15.06,15.14,844700.0,10.7966,10.9169,10.6551,10.7117,844700.0
2008-12-04 15:00:00,15.15,15.17,14.63,14.63,1017300.0,10.7188,10.733,10.3509,10.3509,1017300.0
2008-12-04 15:05:00,14.63,14.8,14.54,14.72,789800.0,10.3509,10.4712,10.2872,10.4146,789800.0
2008-12-04 15:10:00,14.72,14.87,14.6,14.6,721600.0,10.4146,10.5207,10.3297,10.3297,721600.0
2008-12-04 15:15:00,14.61,14.71,14.5,14.62,884600.0,10.3368,10.4075,10.2589,10.3438,884600.0
2008-12-04 15:20:00,14.64,14.71,14.35,14.49,1097500.0,10.358,10.4075,10.1528,10.2519,1097500.0
2008-12-04 15:25:00,14.5,14.74,14.49,14.65,651100.0,10.2589,10.4287,10.2519,10.3651,651100.0
2008-12-04 15:30:00,14.62,14.83,14.62,14.74,693000.0,10.3438,10.4924,10.3438,10.4287,693000.0
2008-12-04 15:35:00,14.75,14.84,14.56,14.61,846300.0,10.4358,10.4995,10.3014,10.3368,846300.0
2008-12-04 15:40:00,14.61,15.08,14.6,14.99,1301700.0,10.3368,10.6693,10.3297,10.6056,1301700.0
2008-12-04 15:45:00,14.99,15.2,14.97,15.01,1051600.0,10.6056,10.7542,10.5915,10.6198,1051600.0
2008-12-04 15:50:00,15.0,15.1,14.94,15.03,1189800.0,10.6127,10.6834,10.5702,10.6339,1189800.0
2008-12-04 15:55:00,15.02,15.27,14.86,14.88,1733300.0,10.6268,10.8037,10.5136,10.5278,1733300.0
2008-12-05 09:30:00,14.58,15.47,14.3,15.21,910000.0,10.3155,10.9452,10.1174,10.7613,910000.0
2008-12-05 09:35:00,15.18,15.44,14.76,15.29,742400.0,10.74,10.924,10.4429,10.8179,742400.0
2008-12-05 09:40:00,15.3,15.32,14.77,14.85,524100.0,10.8249,10.8391,10.45,10.5066,524100.0
2008-12-05 09:45:00,14.85,15.32,14.85,15.1,566700.0,10.5066,10.8391,10.5066,10.6834,566700.0
2008-12-05 09:50:00,15.1,15.75,15.05,15.5,1017100.0,10.6834,11.1433,10.6481,10.9665,1017100.0
2008-12-05 09:55:00,15.5,15.53,14.98,15.05,628000.0,10.9665,10.9877,10.5985,10.6481,628000.0
2008-12-05 10:00:00,15.05,15.35,14.85,15.09,681200.0,10.6481,10.8603,10.5066,10.6764,681200.0
2008-12-05 10:05:00,15.09,15.2,14.93,15.15,405800.0,10.6764,10.7542,10.5632,10.7188,405800.0
2008-12-05 10:10:00,15.16,15.16,14.87,14.91,668600.0,10.7259,10.7259,10.5207,10.549,668600.0
2008-12-05 10:15:00,14.9,15.05,14.85,14.95,430600.0,10.5419,10.6481,10.5066,10.5773,430600.0
2008-12-05 10:20:00,14.95,14.95,14.6,14.76,670700.0,10.5773,10.5773,10.3297,10.4429,670700.0
2008-12-05 10:25:00,14.76,14.89,14.73,14.85,537900.0,10.4429,10.5349,10.4217,10.5066,537900.0
2008-12-05 10:30:00,14.85,14.95,14.81,14.86,623400.0,10.5066,10.5773,10.4783,10.5136,623400.0
2008-12-05 10:35:00,14.86,14.89,14.23,14.28,1021200.0,10.5136,10.5349,10.0679,10.1033,1021200.0
2008-12-05 10:40:00,14.29,14.43,14.12,14.25,699700.0,10.1104,10.2094,9.9901,10.0821,699700.0
2008-12-05 10:45:00,14.24,14.59,14.15,14.58,519000.0,10.075,10.3226,10.0113,10.3155,519000.0
2008-12-05 10:50:00,14.56,14.8,14.46,14.73,712000.0,10.3014,10.4712,10.2306,10.4217,712000.0
2008-12-05 10:55:00,14.73,14.85,14.55,14.57,417500.0,10.4217,10.5066,10.2943,10.3085,417500.0
2008-12-05 11:00:00,14.57,14.76,14.53,14.55,416300.0,10.3085,10.4429,10.2802,10.2943,416300.0
2008-12-05 11:05:00,14.55,14.65,14.5,14.61,224800.0,10.2943,10.3651,10.2589,10.3368,224800.0
2008-12-05 11:10:00,14.63,14.7,14.55,14.68,195700.0,10.3509,10.4004,10.2943,10.3863,195700.0
2008-12-05 11:15:00,14.69,14.69,14.45,14.56,245400.0,10.3934,10.3934,10.2236,10.3014,245400.0
2008-12-05 11:20:00,14.56,14.56,14.3,14.34,280500.0,10.3014,10.3014,10.1174,10.1457,280500.0
2008-12-05 11:25:00,14.34,14.4,14.3,14.3,149700.0,10.1457,10.1882,10.1174,10.1174,149700.0
2008-12-05 11:30:00,14.3,14.33,14.2,14.33,284300.0,10.1174,10.1387,10.0467,10.1387,284300.0
2008-12-05 11:35:00,14.33,14.35,13.96,14.21,544700.0,10.1387,10.1528,9.8769,10.0538,544700.0
2008-12-05 11:40:00,14.21,14.3,14.09,14.28,339800.0,10.0538,10.1174,9.9689,10.1033,339800.0
2008-12-05 11:45:00,14.28,14.38,14.21,14.21,348500.0,10.1033,10.174,10.0538,10.0538,348500.0
2008-12-05 11:50:00,14.2,14.57,14.2,14.48,364800.0,10.0467,10.3085,10.0467,10.2448,364800.0
2008-12-05 11:55:00,14.48,14.53,14.34,14.39,241200.0,10.2448,10.2802,10.1457,10.1811,241200.0
2008-12-05 12:00:00,14.37,14.55,14.37,14.46,180900.0,10.167,10.2943,10.167,10.2306,180900.0
2008-12-05 12:05:00,14.46,14.56,14.36,14.55,192000.0,10.2306,10.3014,10.1599,10.2943,192000.0
2008-12-05 12:10:00,14.54,14.56,14.37,14.4,156500.0,10.2872,10.3014,10.167,10.1882,156500.0
2008-12-05 12:15:00,14.4,14.42,14.29,14.4,211000.0,10.1882,10.2023,10.1104,10.1882,211000.0
2008-12-05 12:20:00,14.4,14.53,14.35,14.38,195000.0,10.1882,10.2802,10.1528,10.174,195000.0
2008-12-05 12:25:00,14.37,14.53,14.37,14.52,104900.0,10.167,10.2802,10.167,10.2731,104900.0
2008-12-05 12:30:00,14.52,14.54,14.35,14.35,234300.0,10.2731,10.2872,10.1528,10.1528,234300.0
2008-12-05 12:35:00,14.36,14.47,14.36,14.42,169700.0,10.1599,10.2377,10.1599,10.2023,169700.0
2008-12-05 12:40:00,14.41,14.47,14.31,14.4,186500.0,10.1953,10.2377,10.1245,10.1882,186500.0
2008-12-05 12:45:00,14.4,14.46,14.33,14.45,107800.0,10.1882,10.2306,10.1387,10.2236,107800.0
2008-12-05 12:50:00,14.44,14.46,14.37,14.43,148500.0,10.2165,10.2306,10.167,10.2094,148500.0
2008-12-05 12:55:00,14.43,14.53,14.39,14.49,182300.0,10.2094,10.2802,10.1811,10.2519,182300.0
2008-12-05 13:00:00,14.48,14.55,14.46,14.53,479900.0,10.2448,10.2943,10.2306,10.2802,479900.0
2008-12-05 13:05:00,14.52,14.72,14.52,14.66,411200.0,10.2731,10.4146,10.2731,10.3721,411200.0
2008-12-05 13:10:00,14.65,14.88,14.62,14.87,516000.0,10.3651,10.5278,10.3438,10.5207,516000.0
2008-12-05 13:15:00,14.86,14.95,14.71,14.76,254300.0,10.5136,10.5773,10.4075,10.4429,254300.0
2008-12-05 13:20:00,14.77,14.9,14.74,14.82,206200.0,10.45,10.5419,10.4287,10.4853,206200.0
2008-12-05 13:25:00,14.83,14.94,14.8,14.84,203000.0,10.4924,10.5702,10.4712,10.4995,203000.0
2008-12-05 13:30:00,14.84,15.03,14.83,14.96,206900.0,10.4995,10.6339,10.4924,10.5844,206900.0
2008-12-05 13:35:00,14.96,14.97,14.8,14.83,187400.0,10.5844,10.5915,10.4712,10.4924,187400.0
2008-12-05 13:40:00,14.85,14.91,14.77,14.9,152500.0,10.5066,10.549,10.45,10.5419,152500.0
2008-12-05 13:45:00,14.9,15.05,14.88,15.02,459900.0,10.5419,10.6481,10.5278,10.6268,459900.0
2008-12-05 13:50:00,15.02,15.14,15.0,15.03,368800.0,10.6268,10.7117,10.6127,10.6339,368800.0
2008-12-05 13:55:00,15.03,15.13,15.0,15.0,378300.0,10.6339,10.7047,10.6127,10.6127,378300.0
2008-12-05 14:00:00,15.0,15.01,14.91,14.94,311000.0,10.6127,10.6198,10.549,10.5702,311000.0
2008-12-05 14:05:00,14.95,15.0,14.81,14.81,313800.0,10.5773,10.6127,10.4783,10.4783,313800.0
2008-12-05 14:10:00,14.81,14.87,14.74,14.87,265300.0,10.4783,10.5207,10.4287,10.5207,265300.0
2008-12-05 14:15:00,14.86,14.9,14.77,14.87,278800.0,10.5136,10.5419,10.45,10.5207,278800.0
2008-12-05 14:20:00,14.87,15.07,14.8,15.04,442000.0,10.5207,10.6622,10.4712,10.641,442000.0
2008-12-05 14:25:00,15.03,15.11,14.95,15.04,280900.0,10.6339,10.6905,10.5773,10.641,280900.0
2008-12-05 14:30:00,15.04,15.16,14.95,15.1,325300.0,10.641,10.7259,10.5773,10.6834,325300.0
2008-12-05 14:35:00,15.1,15.24,14.99,15.23,393600.0,10.6834,10.7825,10.6056,10.7754,393600.0
2008-12-05 14:40:00,15.23,15.42,15.2,15.31,588100.0,10.7754,10.9099,10.7542,10.832,588100.0
2008-12-05 14:45:00,15.31,15.5,15.31,15.49,468000.0,10.832,10.9665,10.832,10.9594,468000.0
2008-12-05 14:50:00,15.49,15.5,15.24,15.24,568400.0,10.9594,10.9665,10.7825,10.7825,568400.0
2008-12-05 14:55:00,15.25,15.44,15.24,15.33,385600.0,10.7896,10.924,10.7825,10.8462,385600.0
2008-12-05 15:00:00,15.35,15.49,15.08,15.18,604000.0,10.8603,10.9594,10.6693,10.74,604000.0
2008-12-05 15:05:00,15.19,15.29,15.06,15.08,428200.0,10.7471,10.8179,10.6551,10.6693,428200.0
2008-12-05 15:10:00,15.09,15.4,15.05,15.39,592700.0,10.6764,10.8957,10.6481,10.8886,592700.0
2008-12-05 15:15:00,15.39,15.5,15.37,15.41,594100.0,10.8886,10.9665,10.8745,10.9028,594100.0
2008-12-05 15:20:00,15.41,15.52,15.31,15.48,515300.0,10.9028,10.9806,10.832,10.9523,515300.0
2008-12-05 15:25:00,15.48,15.65,15.46,15.53,543200.0,10.9523,11.0726,10.9382,10.9877,543200.0
2008-12-05 15:30:00,15.52,15.72,15.52,15.59,559900.0,10.9806,11.1221,10.9806,11.0301,559900.0
2008-12-05 15:35:00,15.58,15.77,15.51,15.65,655200.0,11.0231,11.1575,10.9735,11.0726,655200.0
2008-12-05 15:40:00,15.65,15.78,15.55,15.7,792400.0,11.0726,11.1646,11.0018,11.108,792400.0
2008-12-05 15:45:00,15.7,15.83,15.66,15.77,884900.0,11.108,11.1999,11.0797,11.1575,884900.0
2008-12-05 15:50:00,15.76,15.78,15.55,15.68,1198100.0,11.1504,11.1646,11.0018,11.0938,1198100.0
2008-12-05 15:55:00,15.68,15.9,15.67,15.89,1511800.0,11.0938,11.2495,11.0867,11.2424,1511800.0
2008-12-08 09:30:00,16.31,16.75,16.1,16.73,1219600.0,11.5395,11.8508,11.391,11.8367,1219600.0
2008-12-08 09:35:00,16.73,16.79,16.55,16.65,897100.0,11.8367,11.8791,11.7093,11.7801,897100.0
2008-12-08 09:40:00,16.66,16.89,16.6,16.86,812900.0,11.7872,11.9499,11.7447,11.9287,812900.0
2008-12-08 09:45:00,16.87,16.91,16.71,16.75,841300.0,11.9357,11.964,11.8225,11.8508,841300.0
2008-12-08 09:50:00,16.75,16.8,16.4,16.43,680800.0,11.8508,11.8862,11.6032,11.6244,680800.0
2008-12-08 09:55:00,16.43,16.5,16.21,16.4,656400.0,11.6244,11.674,11.4688,11.6032,656400.0
2008-12-08 10:00:00,16.4,16.52,16.25,16.34,401600.0,11.6032,11.6881,11.4971,11.5608,401600.0
2008-12-08 10:05:00,16.33,16.64,16.32,16.48,449200.0,11.5537,11.773,11.5466,11.6598,449200.0
2008-12-08 10:10:00,16.47,16.59,16.34,16.4,334500.0,11.6527,11.7376,11.5608,11.6032,334500.0
2008-12-08 10:15:00,16.39,16.46,16.21,16.24,193300.0,11.5961,11.6457,11.4688,11.49,193300.0
2008-12-08 10:20:00,16.25,16.48,16.24,16.48,414000.0,11.4971,11.6598,11.49,11.6598,414000.0
2008-12-08 10:25:00,16.47,16.61,16.4,16.6,464600.0,11.6527,11.7518,11.6032,11.7447,464600.0
2008-12-08 10:30:00,16.6,16.7,16.49,16.69,295400.0,11.7447,11.8155,11.6669,11.8084,295400.0
2008-12-08 10:35:00,16.69,16.71,16.57,16.69,197800.0,11.8084,11.8225,11.7235,11.8084,197800.0
2008-12-08 10:40:00,16.68,16.71,16.61,16.68,260600.0,11.8013,11.8225,11.7518,11.8013,260600.0
2008-12-08 10:45:00,16.68,16.73,16.59,16.59,364200.0,11.8013,11.8367,11.7376,11.7376,364200.0
2008-12-08 10:50:00,16.58,16.63,16.45,16.46,412700.0,11.7306,11.7659,11.6386,11.6457,412700.0
2008-12-08 10:55:00,16.46,16.54,16.32,16.48,297600.0,11.6457,11.7023,11.5466,11.6598,297600.0
2008-12-08 11:00:00,16.47,16.65,16.45,16.62,250300.0,11.6527,11.7801,11.6386,11.7589,250300.0
2008-12-08 11:05:00,16.61,16.62,16.39,16.47,211500.0,11.7518,11.7589,11.5961,11.6527,211500.0
2008-12-08 11:10:00,16.48,16.5,16.35,16.37,179500.0,11.6598,11.674,11.5678,11.582,179500.0
2008-12-08 11:15:00,16.38,16.48,16.35,16.4,210600.0,11.5891,11.6598,11.5678,11.6032,210600.0
2008-12-08 11:20:00,16.4,16.41,16.25,16.26,241200.0,11.6032,11.6103,11.4971,11.5042,241200.0
2008-12-08 11:25:00,16.27,16.39,16.26,16.31,224900.0,11.5112,11.5961,11.5042,11.5395,224900.0
2008-12-08 11:30:00,16.31,16.38,16.28,16.28,239400.0,11.5395,11.5891,11.5183,11.5183,239400.0
2008-12-08 11:35:00,16.27,16.3,16.15,16.15,357500.0,11.5112,11.5325,11.4263,11.4263,357500.0
2008-12-08 11:40:00,16.16,16.16,16.02,16.06,363800.0,11.4334,11.4334,11.3344,11.3627,363800.0
2008-12-08 11:45:00,16.05,16.18,16.05,16.08,273700.0,11.3556,11.4476,11.3556,11.3768,273700.0
2008-12-08 11:50:00,16.07,16.1,15.73,15.76,613900.0,11.3697,11.391,11.1292,11.1504,613900.0
2008-12-08 11:55:00,15.76,15.95,15.72,15.86,339300.0,11.1504,11.2848,11.1221,11.2212,339300.0
2008-12-08 12:00:00,15.87,16.06,15.86,16.06,268400.0,11.2282,11.3627,11.2212,11.3627,268400.0
2008-12-08 12:05:00,16.06,16.14,15.87,15.94,362800.0,11.3627,11.4193,11.2282,11.2778,362800.0
2008-12-08 12:10:00,15.95,16.0,15.82,16.0,154500.0,11.2848,11.3202,11.1929,11.3202,154500.0
2008-12-08 12:15:00,15.99,16.14,15.94,16.13,290400.0,11.3131,11.4193,11.2778,11.4122,290400.0
2008-12-08 12:20:00,16.12,16.25,16.09,16.14,400200.0,11.4051,11.4971,11.3839,11.4193,400200.0
2008-12-08 12:25:00,16.14,16.17,16.04,16.11,210200.0,11.4193,11.4405,11.3485,11.398,210200.0
2008-12-08 12:30:00,16.1,16.14,15.95,15.96,215700.0,11.391,11.4193,11.2848,11.2919,215700.0
2008-12-08 12:35:00,15.96,15.99,15.85,15.86,314000.0,11.2919,11.3131,11.2141,11.2212,314000.0
2008-12-08 12:40:00,15.86,15.92,15.82,15.87,310400.0,11.2212,11.2636,11.1929,11.2282,310400.0
2008-12-08 12:45:00,15.86,15.9,15.68,15.73,456800.0,11.2212,11.2495,11.0938,11.1292,456800.0
2008-12-08 12:50:00,15.73,15.74,15.39,15.39,523800.0,11.1292,11.1363,10.8886,10.8886,523800.0
2008-12-08 12:55:00,15.39,15.69,15.38,15.55,401500.0,10.8886,11.1009,10.8815,11.0018,401500.0
2008-12-08 13:00:00,15.56,15.91,15.56,15.8,408500.0,11.0089,11.2565,11.0089,11.1787,408500.0
2008-12-08 13:05:00,15.8,15.8,15.65,15.71,172700.0,11.1787,11.1787,11.0726,11.115,172700.0
2008-12-08 13:10:00,15.71,15.81,15.57,15.59,271900.0,11.115,11.1858,11.016,11.0301,271900.0
2008-12-08 13:15:00,15.6,15.65,15.51,15.56,198500.0,11.0372,11.0726,10.9735,11.0089,198500.0
2008-12-08 13:20:00,15.57,15.67,15.54,15.63,174600.0,11.016,11.0867,10.9948,11.0584,174600.0
2008-12-08 13:25:00,15.61,15.84,15.61,15.69,313300.0,11.0443,11.207,11.0443,11.1009,313300.0
2008-12-08 13:30:00,15.66,15.66,15.47,15.52,349600.0,11.0797,11.0797,10.9452,10.9806,349600.0
2008-12-08 13:35:00,15.53,15.56,15.41,15.45,213100.0,10.9877,11.0089,10.9028,10.9311,213100.0
2008-12-08 13:40:00,15.44,15.49,15.37,15.45,214200.0,10.924,10.9594,10.8745,10.9311,214200.0
2008-12-08 13:45:00,15.45,15.45,15.31,15.36,224500.0,10.9311,10.9311,10.832,10.8674,224500.0
2008-12-08 13:50:00,15.36,15.45,15.32,15.34,178700.0,10.8674,10.9311,10.8391,10.8532,178700.0
2008-12-08 13:55:00,15.35,15.48,15.31,15.43,221400.0,10.8603,10.9523,10.832,10.9169,221400.0
2008-12-08 14:00:00,15.43,15.49,15.38,15.47,219600.0,10.9169,10.9594,10.8815,10.9452,219600.0
2008-12-08 14:05:00,15.47,15.57,15.42,15.55,303500.0,10.9452,11.016,10.9099,11.0018,303500.0
2008-12-08 14:10:00,15.56,15.72,15.56,15.64,457200.0,11.0089,11.1221,11.0089,11.0655,457200.0
2008-12-08 14:15:00,15.64,15.66,15.48,15.56,223200.0,11.0655,11.0797,10.9523,11.0089,223200.0
2008-12-08 14:20:00,15.57,15.71,15.5,15.56,310800.0,11.016,11.115,10.9665,11.0089,310800.0
2008-12-08 14:25:00,15.59,15.62,15.46,15.49,287100.0,11.0301,11.0514,10.9382,10.9594,287100.0
2008-12-08 14:30:00,15.5,15.62,15.43,15.55,296100.0,10.9665,11.0514,10.9169,11.0018,296100.0
2008-12-08 14:35:00,15.54,15.67,15.53,15.58,321300.0,10.9948,11.0867,10.9877,11.0231,321300.0
2008-12-08 14:40:00,15.6,15.7,15.56,15.65,305000.0,11.0372,11.108,11.0089,11.0726,305000.0
2008-12-08 14:45:00,15.65,15.89,15.59,15.8,387800.0,11.0726,11.2424,11.0301,11.1787,387800.0
2008-12-08 14:50:00,15.8,15.9,15.79,15.86,268200.0,11.1787,11.2495,11.1716,11.2212,268200.0
2008-12-08 14:55:00,15.86,16.16,15.85,16.16,614500.0,11.2212,11.4334,11.2141,11.4334,614500.0
2008-12-08 15:00:00,16.14,16.36,16.12,16.32,735600.0,11.4193,11.5749,11.4051,11.5466,735600.0
2008-12-08 15:05:00,16.32,16.48,16.28,16.42,881500.0,11.5466,11.6598,11.5183,11.6174,881500.0
2008-12-08 15:10:00,16.42,16.75,16.37,16.58,921600.0,11.6174,11.8508,11.582,11.7306,921600.0
2008-12-08 15:15:00,16.59,16.6,16.4,16.4,573300.0,11.7376,11.7447,11.6032,11.6032,573300.0
2008-12-08 15:20:00,16.4,16.52,16.4,16.41,604400.0,11.6032,11.6881,11.6032,11.6103,604400.0
2008-12-08 15:25:00,16.4,16.5,16.25,16.39,495100.0,11.6032,11.674,11.4971,11.5961,495100.0
2008-12-08 15:30:00,16.4,16.56,16.4,16.53,506600.0,11.6032,11.7164,11.6032,11.6952,506600.0
2008-12-08 15:35:00,16.53,16.55,16.24,16.29,717600.0,11.6952,11.7093,11.49,11.5254,717600.0
2008-12-08 15:40:00,16.29,16.41,16.27,16.36,760100.0,11.5254,11.6103,11.5112,11.5749,760100.0
2008-12-08 15:45:00,16.37,16.37,16.25,16.32,1129100.0,11.582,11.582,11.4971,11.5466,1129100.0
2008-12-08 15:50:00,16.31,16.4,16.24,16.33,1057700.0,11.5395,11.6032,11.49,11.5537,1057700.0
2008-12-08 15:55:00,16.34,16.4,16.25,16.25,1141200.0,11.5608,11.6032,11.4971,11.4971,1141200.0
2008-12-09 09:30:00,15.58,15.82,15.42,15.63,661300.0,11.0231,11.1929,10.9099,11.0584,661300.0
2008-12-09 09:35:00,15.62,15.85,15.56,15.77,666300.0,11.0514,11.2141,11.0089,11.1575,666300.0
2008-12-09 09:40:00,15.77,15.88,15.64,15.76,444900.0,11.1575,11.2353,11.0655,11.1504,444900.0
2008-12-09 09:45:00,15.76,15.91,15.75,15.76,415500.0,11.1504,11.2565,11.1433,11.1504,415500.0
2008-12-09 09:50:00,15.76,15.78,15.59,15.64,340300.0,11.1504,11.1646,11.0301,11.0655,340300.0
2008-12-09 09:55:00,15.65,15.7,15.46,15.52,343600.0,11.0726,11.108,10.9382,10.9806,343600.0
2008-12-09 10:00:00,15.5,15.86,15.49,15.83,334000.0,10.9665,11.2212,10.9594,11.1999,334000.0
2008-12-09 10:05:00,15.82,15.88,15.71,15.82,248700.0,11.1929,11.2353,11.115,11.1929,248700.0
2008-12-09 10:10:00,15.82,15.93,15.77,15.89,457400.0,11.1929,11.2707,11.1575,11.2424,457400.0
2008-12-09 10:15:00,15.89,16.06,15.89,16.05,635000.0,11.2424,11.3627,11.2424,11.3556,635000.0
2008-12-09 10:20:00,16.05,16.09,15.99,16.05,426500.0,11.3556,11.3839,11.3131,11.3556,426500.0
2008-12-09 10:25:00,16.05,16.14,16.04,16.05,344700.0,11.3556,11.4193,11.3485,11.3556,344700.0
2008-12-09 10:30:00,16.04,16.11,15.89,16.05,378000.0,11.3485,11.398,11.2424,11.3556,378000.0
2008-12-09 10:35:00,16.03,16.1,15.95,16.0,189500.0,11.3414,11.391,11.2848,11.3202,189500.0
2008-12-09 10:40:00,16.0,16.04,15.95,16.04,164300.0,11.3202,11.3485,11.2848,11.3485,164300.0
2008-12-09 10:45:00,16.04,16.14,15.99,16.09,249200.0,11.3485,11.4193,11.3131,11.3839,249200.0
2008-12-09 10:50:00,16.08,16.23,16.08,16.16,501500.0,11.3768,11.4829,11.3768,11.4334,501500.0
2008-12-09 10:55:00,16.17,16.21,16.1,16.16,201400.0,11.4405,11.4688,11.391,11.4334,201400.0
2008-12-09 11:00:00,16.16,16.2,16.08,16.08,184900.0,11.4334,11.4617,11.3768,11.3768,184900.0
2008-12-09 11:05:00,16.08,16.1,15.98,16.01,235600.0,11.3768,11.391,11.3061,11.3273,235600.0
2008-12-09 11:10:00,16.01,16.1,15.97,16.01,179200.0,11.3273,11.391,11.299,11.3273,179200.0
2008-12-09 11:15:00,16.01,16.06,15.93,16.03,275200.0,11.3273,11.3627,11.2707,11.3414,275200.0
2008-12-09 11:20:00,16.03,16.04,15.64,15.65,331600.0,11.3414,11.3485,11.0655,11.0726,331600.0
2008-12-09 11:25:00,15.64,15.74,15.62,15.7,216300.0,11.0655,11.1363,11.0514,11.108,216300.0
2008-12-09 11:30:00,15.7,15.87,15.65,15.84,246700.0,11.108,11.2282,11.0726,11.207,246700.0
2008-12-09 11:35:00,15.84,15.88,15.67,15.69,111400.0,11.207,11.2353,11.0867,11.1009,111400.0
2008-12-09 11:40:00,15.69,15.86,15.69,15.76,131700.0,11.1009,11.2212,11.1009,11.1504,131700.0
2008-12-09 11:45:00,15.77,15.9,15.74,15.87,136600.0,11.1575,11.2495,11.1363,11.2282,136600.0
2008-12-09 11:50:00,15.87,16.03,15.86,16.01,216300.0,11.2282,11.3414,11.2212,11.3273,216300.0
2008-12-09 11:55:00,16.01,16.04,15.87,15.91,173700.0,11.3273,11.3485,11.2282,11.2565,173700.0
2008-12-09 12:00:00,15.9,16.14,15.87,16.09,328900.0,11.2495,11.4193,11.2282,11.3839,328900.0
2008-12-09 12:05:00,16.09,16.24,16.07,16.17,312900.0,11.3839,11.49,11.3697,11.4405,312900.0
2008-12-09 12:10:00,16.17,16.23,16.1,16.16,121700.0,11.4405,11.4829,11.391,11.4334,121700.0
2008-12-09 12:15:00,16.16,16.18,16.05,16.08,143300.0,11.4334,11.4476,11.3556,11.3768,143300.0
2008-12-09 12:20:00,16.08,16.09,16.0,16.06,203600.0,11.3768,11.3839,11.3202,11.3627,203600.0
2008-12-09 12:25:00,16.06,16.09,16.0,16.08,190700.0,11.3627,11.3839,11.3202,11.3768,190700.0
2008-12-09 12:30:00,16.08,16.16,16.05,16.11,141400.0,11.3768,11.4334,11.3556,11.398,141400.0
2008-12-09 12:35:00,16.1,16.19,16.1,16.18,118300.0,11.391,11.4546,11.391,11.4476,118300.0
2008-12-09 12:40:00,16.17,16.2,16.07,16.15,155100.0,11.4405,11.4617,11.3697,11.4263,155100.0
2008-12-09 12:45:00,16.15,16.19,16.06,16.1,122800.0,11.4263,11.4546,11.3627,11.391,122800.0
2008-12-09 12:50:00,16.09,16.12,16.06,16.09,145900.0,11.3839,11.4051,11.3627,11.3839,145900.0
2008-12-09 12:55:00,16.08,16.1,15.88,15.89,339200.0,11.3768,11.391,11.2353,11.2424,339200.0
2008-12-09 13:00:00,15.9,15.95,15.83,15.93,161100.0,11.2495,11.2848,11.1999,11.2707,161100.0
2008-12-09 13:05:00,15.93,15.98,15.89,15.95,90400.0,11.2707,11.3061,11.2424,11.2848,90400.0
2008-12-09 13:10:00,15.95,15.98,15.88,15.9,121900.0,11.2848,11.3061,11.2353,11.2495,121900.0
2008-12-09 13:15:00,15.91,15.91,15.7,15.71,179200.0,11.2565,11.2565,11.108,11.115,179200.0
2008-12-09 13:20:00,15.72,15.75,15.64,15.73,223100.0,11.1221,11.1433,11.0655,11.1292,223100.0
2008-12-09 13:25:00,15.73,15.73,15.61,15.65,227700.0,11.1292,11.1292,11.0443,11.0726,227700.0
2008-12-09 13:30:00,15.64,15.67,15.52,15.59,329600.0,11.0655,11.0867,10.9806,11.0301,329600.0
2008-12-09 13:35:00,15.58,15.59,15.52,15.57,221100.0,11.0231,11.0301,10.9806,11.016,221100.0
2008-12-09 13:40:00,15.56,15.58,15.46,15.46,255300.0,11.0089,11.0231,10.9382,10.9382,255300.0
2008-12-09 13:45:00,15.47,15.62,15.45,15.53,316600.0,10.9452,11.0514,10.9311,10.9877,316600.0
2008-12-09 13:50:00,15.53,15.56,15.47,15.48,229200.0,10.9877,11.0089,10.9452,10.9523,229200.0
2008-12-09 13:55:00,15.47,15.52,15.33,15.34,282400.0,10.9452,10.9806,10.8462,10.8532,282400.0
2008-12-09 14:00:00,15.34,15.36,15.18,15.25,335100.0,10.8532,10.8674,10.74,10.7896,335100.0
2008-12-09 14:05:00,15.26,15.27,15.21,15.23,411800.0,10.7966,10.8037,10.7613,10.7754,411800.0
2008-12-09 14:10:00,15.23,15.29,15.22,15.25,264400.0,10.7754,10.8179,10.7683,10.7896,264400.0
2008-12-09 14:15:00,15.25,15.47,15.24,15.47,450200.0,10.7896,10.9452,10.7825,10.9452,450200.0
2008-12-09 14:20:00,15.46,15.52,15.24,15.26,372200.0,10.9382,10.9806,10.7825,10.7966,372200.0
2008-12-09 14:25:00,15.27,15.29,15.19,15.28,563400.0,10.8037,10.8179,10.7471,10.8108,563400.0
2008-12-09 14:30:00,15.28,15.28,15.2,15.23,416400.0,10.8108,10.8108,10.7542,10.7754,416400.0
2008-12-09 14:35:00,15.23,15.27,15.2,15.23,426600.0,10.7754,10.8037,10.7542,10.7754,426600.0
2008-12-09 14:40:00,15.23,15.27,15.2,15.21,276200.0,10.7754,10.8037,10.7542,10.7613,276200.0
2008-12-09 14:45:00,15.21,15.52,15.05,15.39,1698100.0,10.7613,10.9806,10.6481,10.8886,1698100.0
2008-12-09 14:50:00,15.39,15.45,15.32,15.39,347900.0,10.8886,10.9311,10.8391,10.8886,347900.0
2008-12-09 14:55:00,15.39,15.63,15.39,15.49,463300.0,10.8886,11.0584,10.8886,10.9594,463300.0
2008-12-09 15:00:00,15.48,15.63,15.41,15.42,423900.0,10.9523,11.0584,10.9028,10.9099,423900.0
2008-12-09 15:05:00,15.43,15.47,15.27,15.4,344300.0,10.9169,10.9452,10.8037,10.8957,344300.0
2008-12-09 15:10:00,15.4,15.4,15.21,15.28,236500.0,10.8957,10.8957,10.7613,10.8108,236500.0
2008-12-09 15:15:00,15.27,15.35,15.22,15.3,260100.0,10.8037,10.8603,10.7683,10.8249,260100.0
2008-12-09 15:20:00,15.3,15.38,15.18,15.24,359500.0,10.8249,10.8815,10.74,10.7825,359500.0
2008-12-09 15:25:00,15.24,15.73,15.0,15.02,438400.0,10.7825,11.1292,10.6127,10.6268,438400.0
2008-12-09 15:30:00,15.02,15.27,14.98,15.15,415200.0,10.6268,10.8037,10.5985,10.7188,415200.0
2008-12-09 15:35:00,15.15,15.16,14.93,15.04,421300.0,10.7188,10.7259,10.5632,10.641,421300.0
2008-12-09 15:40:00,15.03,15.09,14.94,15.01,590000.0,10.6339,10.6764,10.5702,10.6198,590000.0
2008-12-09 15:45:00,15.01,15.1,14.95,15.08,506000.0,10.6198,10.6834,10.5773,10.6693,506000.0
2008-12-09 15:50:00,15.08,15.24,15.0,15.13,684800.0,10.6693,10.7825,10.6127,10.7047,684800.0
2008-12-09 15:55:00,15.13,15.14,14.91,14.97,1003500.0,10.7047,10.7117,10.549,10.5915,1003500.0
2008-12-10 09:30:00,15.35,15.38,15.15,15.34,453200.0,10.8603,10.8815,10.7188,10.8532,453200.0
2008-12-10 09:35:00,15.35,15.5,15.25,15.29,414300.0,10.8603,10.9665,10.7896,10.8179,414300.0
2008-12-10 09:40:00,15.29,15.33,15.07,15.14,397300.0,10.8179,10.8462,10.6622,10.7117,397300.0
2008-12-10 09:45:00,15.14,15.22,14.91,14.95,472600.0,10.7117,10.7683,10.549,10.5773,472600.0
2008-12-10 09:50:00,14.94,14.98,14.67,14.7,719000.0,10.5702,10.5985,10.3792,10.4004,719000.0
2008-12-10 09:55:00,14.7,14.88,14.7,14.81,410100.0,10.4004,10.5278,10.4004,10.4783,410100.0
2008-12-10 10:00:00,14.8,15.08,14.78,15.02,264300.0,10.4712,10.6693,10.457,10.6268,264300.0
2008-12-10 10:05:00,15.03,15.1,14.95,14.96,224500.0,10.6339,10.6834,10.5773,10.5844,224500.0
2008-12-10 10:10:00,14.97,15.2,14.9,15.19,198500.0,10.5915,10.7542,10.5419,10.7471,198500.0
2008-12-10 10:15:00,15.19,15.25,15.13,15.16,231500.0,10.7471,10.7896,10.7047,10.7259,231500.0
2008-12-10 10:20:00,15.17,15.2,15.09,15.15,185500.0,10.733,10.7542,10.6764,10.7188,185500.0
2008-12-10 10:25:00,15.15,15.16,15.03,15.09,175900.0,10.7188,10.7259,10.6339,10.6764,175900.0
2008-12-10 10:30:00,15.08,15.15,15.0,15.05,131200.0,10.6693,10.7188,10.6127,10.6481,131200.0
2008-12-10 10:35:00,15.06,15.06,14.89,14.97,282700.0,10.6551,10.6551,10.5349,10.5915,282700.0
2008-12-10 10:40:00,14.97,15.02,14.85,14.85,178400.0,10.5915,10.6268,10.5066,10.5066,178400.0
2008-12-10 10:45:00,14.84,14.89,14.77,14.82,227700.0,10.4995,10.5349,10.45,10.4853,227700.0
2008-12-10 10:50:00,14.81,14.88,14.73,14.73,258900.0,10.4783,10.5278,10.4217,10.4217,258900.0
2008-12-10 10:55:00,14.73,14.82,14.71,14.8,196000.0,10.4217,10.4853,10.4075,10.4712,196000.0
2008-12-10 11:00:00,14.81,14.93,14.76,14.89,152400.0,10.4783,10.5632,10.4429,10.5349,152400.0
2008-12-10 11:05:00,14.9,14.95,14.79,14.8,233700.0,10.5419,10.5773,10.4641,10.4712,233700.0
2008-12-10 11:10:00,14.78,14.82,14.75,14.8,118200.0,10.457,10.4853,10.4358,10.4712,118200.0
2008-12-10 11:15:00,14.79,14.92,14.77,14.88,179300.0,10.4641,10.5561,10.45,10.5278,179300.0
2008-12-10 11:20:00,14.88,14.89,14.8,14.83,114400.0,10.5278,10.5349,10.4712,10.4924,114400.0
2008-12-10 11:25:00,14.83,14.83,14.76,14.8,120100.0,10.4924,10.4924,10.4429,10.4712,120100.0
2008-12-10 11:30:00,14.8,14.88,14.79,14.84,96100.0,10.4712,10.5278,10.4641,10.4995,96100.0
2008-12-10 11:35:00,14.83,14.84,14.71,14.72,300900.0,10.4924,10.4995,10.4075,10.4146,300900.0
2008-12-10 11:40:00,14.72,14.72,14.57,14.65,319800.0,10.4146,10.4146,10.3085,10.3651,319800.0
2008-12-10 11:45:00,14.66,14.8,14.65,14.79,293900.0,10.3721,10.4712,10.3651,10.4641,293900.0
2008-12-10 11:50:00,14.79,14.94,14.76,14.93,250000.0,10.4641,10.5702,10.4429,10.5632,250000.0
2008-12-10 11:55:00,14.94,14.94,14.69,14.7,233500.0,10.5702,10.5702,10.3934,10.4004,233500.0
2008-12-10 12:00:00,14.7,14.72,14.64,14.67,216000.0,10.4004,10.4146,10.358,10.3792,216000.0
2008-12-10 12:05:00,14.68,14.71,14.6,14.6,169700.0,10.3863,10.4075,10.3297,10.3297,169700.0
2008-12-10 12:10:00,14.61,14.67,14.5,14.64,355700.0,10.3368,10.3792,10.2589,10.358,355700.0
2008-12-10 12:15:00,14.64,14.66,14.53,14.53,137200.0,10.358,10.3721,10.2802,10.2802,137200.0
2008-12-10 12:20:00,14.53,14.53,14.33,14.4,285100.0,10.2802,10.2802,10.1387,10.1882,285100.0
2008-12-10 12:25:00,14.4,14.45,14.29,14.29,203300.0,10.1882,10.2236,10.1104,10.1104,203300.0
2008-12-10 12:30:00,14.29,14.32,14.06,14.2,362200.0,10.1104,10.1316,9.9476,10.0467,362200.0
2008-12-10 12:35:00,14.21,14.25,14.15,14.19,174100.0,10.0538,10.0821,10.0113,10.0396,174100.0
2008-12-10 12:40:00,14.19,14.39,14.19,14.34,288000.0,10.0396,10.1811,10.0396,10.1457,288000.0
2008-12-10 12:45:00,14.34,14.34,14.21,14.24,166800.0,10.1457,10.1457,10.0538,10.075,166800.0
2008-12-10 12:50:00,14.23,14.26,14.18,14.2,146400.0,10.0679,10.0891,10.0325,10.0467,146400.0
2008-12-10 12:55:00,14.18,14.21,14.11,14.15,179900.0,10.0325,10.0538,9.983,10.0113,179900.0
2008-12-10 13:00:00,14.15,14.26,14.14,14.24,180000.0,10.0113,10.0891,10.0042,10.075,180000.0
2008-12-10 13:05:00,14.23,14.3,14.17,14.28,219000.0,10.0679,10.1174,10.0255,10.1033,219000.0
2008-12-10 13:10:00,14.29,14.41,14.27,14.41,258000.0,10.1104,10.1953,10.0962,10.1953,258000.0
2008-12-10 13:15:00,14.41,14.52,14.41,14.47,210100.0,10.1953,10.2731,10.1953,10.2377,210100.0
2008-12-10 13:20:00,14.47,14.5,14.35,14.38,140100.0,10.2377,10.2589,10.1528,10.174,140100.0
2008-12-10 13:25:00,14.38,14.42,14.32,14.39,146500.0,10.174,10.2023,10.1316,10.1811,146500.0
2008-12-10 13:30:00,14.39,14.39,14.25,14.28,134700.0,10.1811,10.1811,10.0821,10.1033,134700.0
2008-12-10 13:35:00,14.28,14.29,14.15,14.23,162100.0,10.1033,10.1104,10.0113,10.0679,162100.0
2008-12-10 13:40:00,14.22,14.26,14.15,14.21,121700.0,10.0608,10.0891,10.0113,10.0538,121700.0
2008-12-10 13:45:00,14.21,14.25,14.18,14.22,94000.0,10.0538,10.0821,10.0325,10.0608,94000.0
2008-12-10 13:50:00,14.22,14.22,14.03,14.11,230400.0,10.0608,10.0608,9.9264,9.983,230400.0
2008-12-10 13:55:00,14.12,14.15,14.01,14.09,167900.0,9.9901,10.0113,9.9123,9.9689,167900.0
2008-12-10 14:00:00,14.08,14.1,14.05,14.1,144000.0,9.9618,9.9759,9.9406,9.9759,144000.0
2008-12-10 14:05:00,14.09,14.22,14.07,14.2,201300.0,9.9689,10.0608,9.9547,10.0467,201300.0
2008-12-10 14:10:00,14.2,14.28,14.17,14.2,178400.0,10.0467,10.1033,10.0255,10.0467,178400.0
2008-12-10 14:15:00,14.19,14.2,14.15,14.17,112000.0,10.0396,10.0467,10.0113,10.0255,112000.0
2008-12-10 14:20:00,14.16,14.18,14.02,14.1,245600.0,10.0184,10.0325,9.9193,9.9759,245600.0
2008-12-10 14:25:00,14.08,14.16,14.06,14.16,198500.0,9.9618,10.0184,9.9476,10.0184,198500.0
2008-12-10 14:30:00,14.16,14.16,14.07,14.1,192800.0,10.0184,10.0184,9.9547,9.9759,192800.0
2008-12-10 14:35:00,14.11,14.23,14.11,14.22,240000.0,9.983,10.0679,9.983,10.0608,240000.0
2008-12-10 14:40:00,14.22,14.32,14.15,14.32,211100.0,10.0608,10.1316,10.0113,10.1316,211100.0
2008-12-10 14:45:00,14.32,14.39,14.22,14.23,356100.0,10.1316,10.1811,10.0608,10.0679,356100.0
2008-12-10 14:50:00,14.22,14.32,14.15,14.26,248700.0,10.0608,10.1316,10.0113,10.0891,248700.0
2008-12-10 14:55:00,14.26,14.35,14.18,14.24,174200.0,10.0891,10.1528,10.0325,10.075,174200.0
2008-12-10 15:00:00,14.23,14.31,14.19,14.29,284200.0,10.0679,10.1245,10.0396,10.1104,284200.0
2008-12-10 15:05:00,14.29,14.37,14.24,14.3,355600.0,10.1104,10.167,10.075,10.1174,355600.0
2008-12-10 15:10:00,14.3,14.43,14.27,14.43,298000.0,10.1174,10.2094,10.0962,10.2094,298000.0
2008-12-10 15:15:00,14.43,14.56,14.42,14.45,304500.0,10.2094,10.3014,10.2023,10.2236,304500.0
2008-12-10 15:20:00,14.45,14.49,14.39,14.45,349600.0,10.2236,10.2519,10.1811,10.2236,349600.0
2008-12-10 15:25:00,14.45,14.51,14.37,14.5,378200.0,10.2236,10.266,10.167,10.2589,378200.0
2008-12-10 15:30:00,14.51,14.54,14.35,14.36,412800.0,10.266,10.2872,10.1528,10.1599,412800.0
2008-12-10 15:35:00,14.36,14.46,14.36,14.45,336200.0,10.1599,10.2306,10.1599,10.2236,336200.0
2008-12-10 15:40:00,14.45,14.6,14.45,14.57,336600.0,10.2236,10.3297,10.2236,10.3085,336600.0
2008-12-10 15:45:00,14.56,14.67,14.55,14.6,519000.0,10.3014,10.3792,10.2943,10.3297,519000.0
2008-12-10 15:50:00,14.6,14.7,14.55,14.7,576400.0,10.3297,10.4004,10.2943,10.4004,576400.0
2008-12-10 15:55:00,14.7,14.72,14.56,14.63,669100.0,10.4004,10.4146,10.3014,10.3509,669100.0
2008-12-11 09:30:00,14.24,14.5,13.59,13.59,600000.0,10.075,10.2589,9.6151,9.6151,600000.0
2008-12-11 09:35:00,13.61,13.78,13.59,13.7,646700.0,9.6293,9.7495,9.6151,9.6929,646700.0
2008-12-11 09:40:00,13.69,13.75,13.55,13.75,755600.0,9.6859,9.7283,9.5868,9.7283,755600.0
2008-12-11 09:45:00,13.75,13.98,13.75,13.88,565400.0,9.7283,9.891,9.7283,9.8203,565400.0
2008-12-11 09:50:00,13.88,13.98,13.79,13.85,542500.0,9.8203,9.891,9.7566,9.7991,542500.0
2008-12-11 09:55:00,13.86,13.99,13.81,13.91,400600.0,9.8061,9.8981,9.7708,9.8415,400600.0
2008-12-11 10:00:00,13.91,14.0,13.9,13.98,425300.0,9.8415,9.9052,9.8344,9.891,425300.0
2008-12-11 10:05:00,13.98,13.99,13.9,13.95,565300.0,9.891,9.8981,9.8344,9.8698,565300.0
2008-12-11 10:10:00,13.95,14.33,13.94,14.09,822300.0,9.8698,10.1387,9.8627,9.9689,822300.0
2008-12-11 10:15:00,14.09,14.15,14.02,14.14,449400.0,9.9689,10.0113,9.9193,10.0042,449400.0
2008-12-11 10:20:00,14.14,14.44,14.1,14.4,586200.0,10.0042,10.2165,9.9759,10.1882,586200.0
2008-12-11 10:25:00,14.4,14.46,14.1,14.15,470500.0,10.1882,10.2306,9.9759,10.0113,470500.0
2008-12-11 10:30:00,14.15,14.32,14.06,14.27,384100.0,10.0113,10.1316,9.9476,10.0962,384100.0
2008-12-11 10:35:00,14.26,14.27,14.13,14.24,282800.0,10.0891,10.0962,9.9972,10.075,282800.0
2008-12-11 10:40:00,14.24,14.27,14.13,14.23,326800.0,10.075,10.0962,9.9972,10.0679,326800.0
2008-12-11 10:45:00,14.22,14.23,14.07,14.12,280500.0,10.0608,10.0679,9.9547,9.9901,280500.0
2008-12-11 10:50:00,14.12,14.19,14.04,14.08,314100.0,9.9901,10.0396,9.9335,9.9618,314100.0
2008-12-11 10:55:00,14.08,14.11,14.03,14.08,170300.0,9.9618,9.983,9.9264,9.9618,170300.0
2008-12-11 11:00:00,14.08,14.1,14.02,14.03,157800.0,9.9618,9.9759,9.9193,9.9264,157800.0
2008-12-11 11:05:00,14.03,14.04,13.91,14.0,342200.0,9.9264,9.9335,9.8415,9.9052,342200.0
2008-12-11 11:10:00,14.0,14.13,13.98,14.09,252800.0,9.9052,9.9972,9.891,9.9689,252800.0
2008-12-11 11:15:00,14.09,14.1,13.95,13.95,249400.0,9.9689,9.9759,9.8698,9.8698,249400.0
2008-12-11 11:20:00,13.96,13.99,13.78,13.79,274500.0,9.8769,9.8981,9.7495,9.7566,274500.0
2008-12-11 11:25:00,13.79,13.87,13.75,13.78,288900.0,9.7566,9.8132,9.7283,9.7495,288900.0
2008-12-11 11:30:00,13.77,13.8,13.75,13.78,268500.0,9.7425,9.7637,9.7283,9.7495,268500.0
2008-12-11 11:35:00,13.78,13.8,13.7,13.77,270800.0,9.7495,9.7637,9.6929,9.7425,270800.0
2008-12-11 11:40:00,13.78,13.91,13.77,13.87,217900.0,9.7495,9.8415,9.7425,9.8132,217900.0
2008-12-11 11:45:00,13.86,13.89,13.75,13.89,225000.0,9.8061,9.8274,9.7283,9.8274,225000.0
2008-12-11 11:50:00,13.89,13.96,13.87,13.91,192100.0,9.8274,9.8769,9.8132,9.8415,192100.0
2008-12-11 11:55:00,13.91,14.03,13.91,13.97,241300.0,9.8415,9.9264,9.8415,9.884,241300.0
2008-12-11 12:00:00,13.97,14.01,13.94,13.95,234800.0,9.884,9.9123,9.8627,9.8698,234800.0
2008-12-11 12:05:00,13.94,13.98,13.91,13.95,172800.0,9.8627,9.891,9.8415,9.8698,172800.0
2008-12-11 12:10:00,13.95,13.98,13.87,13.87,174400.0,9.8698,9.891,9.8132,9.8132,174400.0
2008-12-11 12:15:00,13.87,13.95,13.85,13.89,161500.0,9.8132,9.8698,9.7991,9.8274,161500.0
2008-12-11 12:20:00,13.88,13.92,13.77,13.78,185600.0,9.8203,9.8486,9.7425,9.7495,185600.0
2008-12-11 12:25:00,13.78,13.85,13.74,13.84,189700.0,9.7495,9.7991,9.7212,9.792,189700.0
2008-12-11 12:30:00,13.83,13.96,13.83,13.91,125300.0,9.7849,9.8769,9.7849,9.8415,125300.0
2008-12-11 12:35:00,13.91,14.01,13.9,13.93,278000.0,9.8415,9.9123,9.8344,9.8557,278000.0
2008-12-11 12:40:00,13.93,14.01,13.93,13.98,210100.0,9.8557,9.9123,9.8557,9.891,210100.0
2008-12-11 12:45:00,13.98,14.02,13.94,14.0,141800.0,9.891,9.9193,9.8627,9.9052,141800.0
2008-12-11 12:50:00,14.0,14.03,13.97,14.01,283000.0,9.9052,9.9264,9.884,9.9123,283000.0
2008-12-11 12:55:00,14.02,14.14,14.01,14.09,282600.0,9.9193,10.0042,9.9123,9.9689,282600.0
2008-12-11 13:00:00,14.09,14.11,14.02,14.07,158700.0,9.9689,9.983,9.9193,9.9547,158700.0
2008-12-11 13:05:00,14.07,14.09,14.03,14.06,120600.0,9.9547,9.9689,9.9264,9.9476,120600.0
2008-12-11 13:10:00,14.07,14.11,14.05,14.06,181000.0,9.9547,9.983,9.9406,9.9476,181000.0
2008-12-11 13:15:00,14.07,14.07,13.98,14.06,130900.0,9.9547,9.9547,9.891,9.9476,130900.0
2008-12-11 13:20:00,14.06,14.07,13.96,14.03,238500.0,9.9476,9.9547,9.8769,9.9264,238500.0
2008-12-11 13:25:00,14.03,14.04,13.97,14.04,131600.0,9.9264,9.9335,9.884,9.9335,131600.0
2008-12-11 13:30:00,14.04,14.14,14.04,14.13,301800.0,9.9335,10.0042,9.9335,9.9972,301800.0
2008-12-11 13:35:00,14.14,14.16,14.1,14.14,219700.0,10.0042,10.0184,9.9759,10.0042,219700.0
2008-12-11 13:40:00,14.13,14.19,14.13,14.15,205000.0,9.9972,10.0396,9.9972,10.0113,205000.0
2008-12-11 13:45:00,14.15,14.26,14.15,14.24,212300.0,10.0113,10.0891,10.0113,10.075,212300.0
2008-12-11 13:50:00,14.24,14.28,14.24,14.24,206400.0,10.075,10.1033,10.075,10.075,206400.0
2008-12-11 13:55:00,14.25,14.25,14.19,14.2,271500.0,10.0821,10.0821,10.0396,10.0467,271500.0
2008-12-11 14:00:00,14.19,14.25,14.09,14.24,260800.0,10.0396,10.0821,9.9689,10.075,260800.0
2008-12-11 14:05:00,14.25,14.29,14.18,14.18,294000.0,10.0821,10.1104,10.0325,10.0325,294000.0
2008-12-11 14:10:00,14.19,14.22,14.14,14.14,149600.0,10.0396,10.0608,10.0042,10.0042,149600.0
2008-12-11 14:15:00,14.14,14.14,14.02,14.11,184200.0,10.0042,10.0042,9.9193,9.983,184200.0
2008-12-11 14:20:00,14.12,14.16,14.1,14.11,165000.0,9.9901,10.0184,9.9759,9.983,165000.0
2008-12-11 14:25:00,14.11,14.15,14.02,14.15,207700.0,9.983,10.0113,9.9193,10.0113,207700.0
2008-12-11 14:30:00,14.15,14.22,14.11,14.2,193700.0,10.0113,10.0608,9.983,10.0467,193700.0
2008-12-11 14:35:00,14.2,14.24,14.13,14.13,324100.0,10.0467,10.075,9.9972,9.9972,324100.0
2008-12-11 14:40:00,14.12,14.19,14.02,14.02,265100.0,9.9901,10.0396,9.9193,9.9193,265100.0
2008-12-11 14:45:00,14.02,14.09,13.92,13.96,197300.0,9.9193,9.9689,9.8486,9.8769,197300.0
2008-12-11 14:50:00,13.97,14.03,13.86,13.89,262900.0,9.884,9.9264,9.8061,9.8274,262900.0
2008-12-11 14:55:00,13.89,13.92,13.71,13.76,304500.0,9.8274,9.8486,9.7,9.7354,304500.0
2008-12-11 15:00:00,13.75,13.88,13.73,13.87,418200.0,9.7283,9.8203,9.7142,9.8132,418200.0
2008-12-11 15:05:00,13.86,13.89,13.75,13.78,299300.0,9.8061,9.8274,9.7283,9.7495,299300.0
2008-12-11 15:10:00,13.77,13.78,13.7,13.72,336800.0,9.7425,9.7495,9.6929,9.7071,336800.0
2008-12-11 15:15:00,13.72,13.75,13.7,13.73,376800.0,9.7071,9.7283,9.6929,9.7142,376800.0
2008-12-11 15:20:00,13.73,13.79,13.7,13.76,373100.0,9.7142,9.7566,9.6929,9.7354,373100.0
2008-12-11 15:25:00,13.76,13.87,13.76,13.85,232100.0,9.7354,9.8132,9.7354,9.7991,232100.0
2008-12-11 15:30:00,13.85,13.89,13.72,13.75,414200.0,9.7991,9.8274,9.7071,9.7283,414200.0
2008-12-11 15:35:00,13.75,13.81,13.72,13.74,664800.0,9.7283,9.7708,9.7071,9.7212,664800.0
2008-12-11 15:40:00,13.75,13.79,13.63,13.67,802300.0,9.7283,9.7566,9.6434,9.6717,802300.0
2008-12-11 15:45:00,13.67,13.78,13.65,13.65,457900.0,9.6717,9.7495,9.6576,9.6576,457900.0
2008-12-11 15:50:00,13.66,13.77,13.59,13.71,845600.0,9.6646,9.7425,9.6151,9.7,845600.0
2008-12-11 15:55:00,13.71,13.82,13.66,13.76,1247100.0,9.7,9.7778,9.6646,9.7354,1247100.0
2008-12-12 09:30:00,13.0,13.27,12.65,13.25,890400.0,9.1977,9.3887,8.95,9.3745,890400.0
2008-12-12 09:35:00,13.26,13.48,13.0,13.1,764700.0,9.3816,9.5373,9.1977,9.2684,764700.0
2008-12-12 09:40:00,13.1,13.23,13.0,13.14,494600.0,9.2684,9.3604,9.1977,9.2967,494600.0
2008-12-12 09:45:00,13.14,13.37,13.14,13.35,445100.0,9.2967,9.4594,9.2967,9.4453,445100.0
2008-12-12 09:50:00,13.35,13.66,13.32,13.5,444200.0,9.4453,9.6646,9.4241,9.5514,444200.0
2008-12-12 09:55:00,13.5,13.77,13.4,13.59,446600.0,9.5514,9.7425,9.4807,9.6151,446600.0
2008-12-12 10:00:00,13.6,13.96,13.58,13.72,484400.0,9.6222,9.8769,9.608,9.7071,484400.0
2008-12-12 10:05:00,13.71,13.8,13.53,13.6,247700.0,9.7,9.7637,9.5727,9.6222,247700.0
2008-12-12 10:10:00,13.61,13.64,13.51,13.57,186700.0,9.6293,9.6505,9.5585,9.601,186700.0
2008-12-12 10:15:00,13.59,13.59,13.39,13.43,246400.0,9.6151,9.6151,9.4736,9.5019,246400.0
2008-12-12 10:20:00,13.45,13.61,13.37,13.44,285700.0,9.516,9.6293,9.4594,9.509,285700.0
2008-12-12 10:25:00,13.44,13.51,13.4,13.5,132700.0,9.509,9.5585,9.4807,9.5514,132700.0
2008-12-12 10:30:00,13.5,13.54,13.28,13.32,258500.0,9.5514,9.5797,9.3958,9.4241,258500.0
2008-12-12 10:35:00,13.32,13.43,13.28,13.31,146100.0,9.4241,9.5019,9.3958,9.417,146100.0
2008-12-12 10:40:00,13.31,13.46,13.24,13.43,207100.0,9.417,9.5231,9.3675,9.5019,207100.0
2008-12-12 10:45:00,13.43,13.43,13.29,13.35,151900.0,9.5019,9.5019,9.4028,9.4453,151900.0
2008-12-12 10:50:00,13.35,13.59,13.33,13.59,243600.0,9.4453,9.6151,9.4311,9.6151,243600.0
2008-12-12 10:55:00,13.59,13.66,13.5,13.59,232400.0,9.6151,9.6646,9.5514,9.6151,232400.0
2008-12-12 11:00:00,13.59,13.59,13.46,13.57,184900.0,9.6151,9.6151,9.5231,9.601,184900.0
2008-12-12 11:05:00,13.57,13.63,13.53,13.59,227300.0,9.601,9.6434,9.5727,9.6151,227300.0
2008-12-12 11:10:00,13.59,13.62,13.5,13.55,182700.0,9.6151,9.6363,9.5514,9.5868,182700.0
2008-12-12 11:15:00,13.53,13.54,13.45,13.49,163100.0,9.5727,9.5797,9.516,9.5444,163100.0
2008-12-12 11:20:00,13.5,13.55,13.5,13.54,156400.0,9.5514,9.5868,9.5514,9.5797,156400.0
2008-12-12 11:25:00,13.54,13.55,13.42,13.43,204900.0,9.5797,9.5868,9.4948,9.5019,204900.0
2008-12-12 11:30:00,13.42,13.44,13.37,13.41,128200.0,9.4948,9.509,9.4594,9.4877,128200.0
2008-12-12 11:35:00,13.41,13.48,13.33,13.34,152800.0,9.4877,9.5373,9.4311,9.4382,152800.0
2008-12-12 11:40:00,13.34,13.41,13.31,13.34,209200.0,9.4382,9.4877,9.417,9.4382,209200.0
2008-12-12 11:45:00,13.34,13.43,13.31,13.42,105900.0,9.4382,9.5019,9.417,9.4948,105900.0
2008-12-12 11:50:00,13.42,13.52,13.4,13.51,115500.0,9.4948,9.5656,9.4807,9.5585,115500.0
2008-12-12 11:55:00,13.52,13.52,13.45,13.46,101500.0,9.5656,9.5656,9.516,9.5231,101500.0
2008-12-12 12:00:00,13.47,13.6,13.44,13.58,152300.0,9.5302,9.6222,9.509,9.608,152300.0
2008-12-12 12:05:00,13.59,13.65,13.56,13.59,68200.0,9.6151,9.6576,9.5939,9.6151,68200.0
2008-12-12 12:10:00,13.59,13.62,13.54,13.56,110500.0,9.6151,9.6363,9.5797,9.5939,110500.0
2008-12-12 12:15:00,13.57,13.64,13.53,13.63,94500.0,9.601,9.6505,9.5727,9.6434,94500.0
2008-12-12 12:20:00,13.63,13.73,13.62,13.72,88100.0,9.6434,9.7142,9.6363,9.7071,88100.0
2008-12-12 12:25:00,13.71,13.72,13.65,13.7,92300.0,9.7,9.7071,9.6576,9.6929,92300.0
2008-12-12 12:30:00,13.69,13.71,13.6,13.71,128500.0,9.6859,9.7,9.6222,9.7,128500.0
2008-12-12 12:35:00,13.71,13.86,13.71,13.81,185200.0,9.7,9.8061,9.7,9.7708,185200.0
2008-12-12 12:40:00,13.81,13.87,13.72,13.72,196000.0,9.7708,9.8132,9.7071,9.7071,196000.0
2008-12-12 12:45:00,13.71,13.78,13.65,13.69,253500.0,9.7,9.7495,9.6576,9.6859,253500.0
2008-12-12 12:50:00,13.7,13.84,13.63,13.84,179000.0,9.6929,9.792,9.6434,9.792,179000.0
2008-12-12 12:55:00,13.83,13.84,13.72,13.73,190400.0,9.7849,9.792,9.7071,9.7142,190400.0
2008-12-12 13:00:00,13.73,13.84,13.73,13.78,201000.0,9.7142,9.792,9.7142,9.7495,201000.0
2008-12-12 13:05:00,13.78,13.81,13.7,13.81,288800.0,9.7495,9.7708,9.6929,9.7708,288800.0
2008-12-12 13:10:00,13.81,13.81,13.63,13.64,206400.0,9.7708,9.7708,9.6434,9.6505,206400.0
2008-12-12 13:15:00,13.64,13.71,13.56,13.58,136900.0,9.6505,9.7,9.5939,9.608,136900.0
2008-12-12 13:20:00,13.58,13.71,13.58,13.69,94000.0,9.608,9.7,9.608,9.6859,94000.0
2008-12-12 13:25:00,13.69,13.69,13.51,13.54,171000.0,9.6859,9.6859,9.5585,9.5797,171000.0
2008-12-12 13:30:00,13.54,13.56,13.51,13.51,138400.0,9.5797,9.5939,9.5585,9.5585,138400.0
2008-12-12 13:35:00,13.51,13.54,13.5,13.51,228600.0,9.5585,9.5797,9.5514,9.5585,228600.0
2008-12-12 13:40:00,13.52,13.52,13.44,13.49,231300.0,9.5656,9.5656,9.509,9.5444,231300.0
2008-12-12 13:45:00,13.48,13.56,13.45,13.55,141200.0,9.5373,9.5939,9.516,9.5868,141200.0
2008-12-12 13:50:00,13.53,13.58,13.47,13.53,128200.0,9.5727,9.608,9.5302,9.5727,128200.0
2008-12-12 13:55:00,13.53,13.59,13.51,13.52,134000.0,9.5727,9.6151,9.5585,9.5656,134000.0
2008-12-12 14:00:00,13.5,13.72,13.49,13.72,188700.0,9.5514,9.7071,9.5444,9.7071,188700.0
2008-12-12 14:05:00,13.72,13.75,13.66,13.71,165800.0,9.7071,9.7283,9.6646,9.7,165800.0
2008-12-12 14:10:00,13.71,13.79,13.68,13.7,115400.0,9.7,9.7566,9.6788,9.6929,115400.0
2008-12-12 14:15:00,13.69,13.79,13.51,13.56,233200.0,9.6859,9.7566,9.5585,9.5939,233200.0
2008-12-12 14:20:00,13.55,13.55,13.44,13.54,258500.0,9.5868,9.5868,9.509,9.5797,258500.0
2008-12-12 14:25:00,13.53,13.56,13.44,13.53,150200.0,9.5727,9.5939,9.509,9.5727,150200.0
2008-12-12 14:30:00,13.52,13.53,13.31,13.39,379000.0,9.5656,9.5727,9.417,9.4736,379000.0
2008-12-12 14:35:00,13.38,13.62,13.35,13.56,264000.0,9.4665,9.6363,9.4453,9.5939,264000.0
2008-12-12 14:40:00,13.56,13.63,13.53,13.59,209200.0,9.5939,9.6434,9.5727,9.6151,209200.0
2008-12-12 14:45:00,13.59,13.64,13.46,13.58,236600.0,9.6151,9.6505,9.5231,9.608,236600.0
2008-12-12 14:50:00,13.58,13.85,13.58,13.68,374000.0,9.608,9.7991,9.608,9.6788,374000.0
2008-12-12 14:55:00,13.68,13.8,13.68,13.77,206800.0,9.6788,9.7637,9.6788,9.7425,206800.0
2008-12-12 15:00:00,13.77,13.91,13.73,13.77,281200.0,9.7425,9.8415,9.7142,9.7425,281200.0
2008-12-12 15:05:00,13.76,13.82,13.68,13.76,310500.0,9.7354,9.7778,9.6788,9.7354,310500.0
2008-12-12 15:10:00,13.73,13.77,13.65,13.77,376400.0,9.7142,9.7425,9.6576,9.7425,376400.0
2008-12-12 15:15:00,13.77,13.85,13.66,13.66,342700.0,9.7425,9.7991,9.6646,9.6646,342700.0
2008-12-12 15:20:00,13.65,13.79,13.65,13.74,279100.0,9.6576,9.7566,9.6576,9.7212,279100.0
2008-12-12 15:25:00,13.73,13.76,13.65,13.74,363700.0,9.7142,9.7354,9.6576,9.7212,363700.0
2008-12-12 15:30:00,13.75,13.79,13.7,13.75,346700.0,9.7283,9.7566,9.6929,9.7283,346700.0
2008-12-12 15:35:00,13.75,13.85,13.7,13.83,389300.0,9.7283,9.7991,9.6929,9.7849,389300.0
2008-12-12 15:40:00,13.83,13.92,13.79,13.84,419000.0,9.7849,9.8486,9.7566,9.792,419000.0
2008-12-12 15:45:00,13.83,13.86,13.65,13.68,378100.0,9.7849,9.8061,9.6576,9.6788,378100.0
2008-12-12 15:50:00,13.69,13.71,13.63,13.65,540100.0,9.6859,9.7,9.6434,9.6576,540100.0
2008-12-12 15:55:00,13.65,13.95,13.55,13.88,1230500.0,9.6576,9.8698,9.5868,9.8203,1230500.0
2008-12-15 09:30:00,14.05,14.3,13.75,14.07,532000.0,9.9406,10.1174,9.7283,9.9547,532000.0
2008-12-15 09:35:00,14.06,14.07,13.85,13.93,693700.0,9.9476,9.9547,9.7991,9.8557,693700.0
2008-12-15 09:40:00,13.93,13.99,13.87,13.89,211300.0,9.8557,9.8981,9.8132,9.8274,211300.0
2008-12-15 09:45:00,13.89,14.07,13.85,13.95,316900.0,9.8274,9.9547,9.7991,9.8698,316900.0
2008-12-15 09:50:00,13.95,13.96,13.82,13.87,357800.0,9.8698,9.8769,9.7778,9.8132,357800.0
2008-12-15 09:55:00,13.87,13.97,13.78,13.84,255200.0,9.8132,9.884,9.7495,9.792,255200.0
2008-12-15 10:00:00,13.84,13.84,13.62,13.63,297400.0,9.792,9.792,9.6363,9.6434,297400.0
2008-12-15 10:05:00,13.63,13.77,13.61,13.69,219600.0,9.6434,9.7425,9.6293,9.6859,219600.0
2008-12-15 10:10:00,13.68,13.79,13.64,13.72,152700.0,9.6788,9.7566,9.6505,9.7071,152700.0
2008-12-15 10:15:00,13.72,13.76,13.63,13.63,166600.0,9.7071,9.7354,9.6434,9.6434,166600.0
2008-12-15 10:20:00,13.64,13.64,13.55,13.59,241400.0,9.6505,9.6505,9.5868,9.6151,241400.0
2008-12-15 10:25:00,13.58,13.72,13.55,13.66,252100.0,9.608,9.7071,9.5868,9.6646,252100.0
2008-12-15 10:30:00,13.66,13.76,13.64,13.76,181500.0,9.6646,9.7354,9.6505,9.7354,181500.0
2008-12-15 10:35:00,13.75,13.84,13.63,13.84,276300.0,9.7283,9.792,9.6434,9.792,276300.0
2008-12-15 10:40:00,13.84,13.85,13.71,13.71,226200.0,9.792,9.7991,9.7,9.7,226200.0
2008-12-15 10:45:00,13.7,13.73,13.57,13.58,202000.0,9.6929,9.7142,9.601,9.608,202000.0
2008-12-15 10:50:00,13.59,13.68,13.56,13.59,152600.0,9.6151,9.6788,9.5939,9.6151,152600.0
2008-12-15 10:55:00,13.6,13.62,13.44,13.51,722900.0,9.6222,9.6363,9.509,9.5585,722900.0
2008-12-15 11:00:00,13.51,13.52,13.39,13.45,363600.0,9.5585,9.5656,9.4736,9.516,363600.0
2008-12-15 11:05:00,13.45,13.62,13.41,13.58,603400.0,9.516,9.6363,9.4877,9.608,603400.0
2008-12-15 11:10:00,13.58,13.64,13.47,13.64,203800.0,9.608,9.6505,9.5302,9.6505,203800.0
2008-12-15 11:15:00,13.64,13.65,13.49,13.5,163300.0,9.6505,9.6576,9.5444,9.5514,163300.0
2008-12-15 11:20:00,13.5,13.6,13.46,13.46,175400.0,9.5514,9.6222,9.5231,9.5231,175400.0
2008-12-15 11:25:00,13.46,13.49,13.43,13.44,209000.0,9.5231,9.5444,9.5019,9.509,209000.0
2008-12-15 11:30:00,13.44,13.46,13.42,13.42,210200.0,9.509,9.5231,9.4948,9.4948,210200.0
2008-12-15 11:35:00,13.42,13.45,13.4,13.42,108900.0,9.4948,9.516,9.4807,9.4948,108900.0
2008-12-15 11:40:00,13.41,13.53,13.41,13.52,161600.0,9.4877,9.5727,9.4877,9.5656,161600.0
2008-12-15 11:45:00,13.53,13.53,13.39,13.43,303800.0,9.5727,9.5727,9.4736,9.5019,303800.0
2008-12-15 11:50:00,13.43,13.44,13.38,13.43,163800.0,9.5019,9.509,9.4665,9.5019,163800.0
2008-12-15 11:55:00,13.43,13.44,13.37,13.39,162700.0,9.5019,9.509,9.4594,9.4736,162700.0
2008-12-15 12:00:00,13.38,13.39,13.34,13.36,170800.0,9.4665,9.4736,9.4382,9.4524,170800.0
2008-12-15 12:05:00,13.37,13.46,13.36,13.45,194100.0,9.4594,9.5231,9.4524,9.516,194100.0
2008-12-15 12:10:00,13.46,13.49,13.45,13.47,165800.0,9.5231,9.5444,9.516,9.5302,165800.0
2008-12-15 12:15:00,13.46,13.63,13.45,13.59,275200.0,9.5231,9.6434,9.516,9.6151,275200.0
2008-12-15 12:20:00,13.59,13.65,13.58,13.6,178600.0,9.6151,9.6576,9.608,9.6222,178600.0
2008-12-15 12:25:00,13.61,13.74,13.6,13.73,177100.0,9.6293,9.7212,9.6222,9.7142,177100.0
2008-12-15 12:30:00,13.73,13.74,13.65,13.66,233100.0,9.7142,9.7212,9.6576,9.6646,233100.0
2008-12-15 12:35:00,13.66,13.67,13.55,13.55,107000.0,9.6646,9.6717,9.5868,9.5868,107000.0
2008-12-15 12:40:00,13.55,13.6,13.52,13.59,142900.0,9.5868,9.6222,9.5656,9.6151,142900.0
2008-12-15 12:45:00,13.59,13.63,13.58,13.59,142300.0,9.6151,9.6434,9.608,9.6151,142300.0
2008-12-15 12:50:00,13.59,13.67,13.58,13.65,217500.0,9.6151,9.6717,9.608,9.6576,217500.0
2008-12-15 12:55:00,13.65,13.73,13.61,13.65,158700.0,9.6576,9.7142,9.6293,9.6576,158700.0
2008-12-15 13:00:00,13.65,13.7,13.58,13.59,157000.0,9.6576,9.6929,9.608,9.6151,157000.0
2008-12-15 13:05:00,13.59,13.61,13.5,13.54,288900.0,9.6151,9.6293,9.5514,9.5797,288900.0
2008-12-15 13:10:00,13.55,13.58,13.54,13.55,95000.0,9.5868,9.608,9.5797,9.5868,95000.0
2008-12-15 13:15:00,13.56,13.57,13.53,13.55,166600.0,9.5939,9.601,9.5727,9.5868,166600.0
2008-12-15 13:20:00,13.55,13.65,13.55,13.59,115900.0,9.5868,9.6576,9.5868,9.6151,115900.0
2008-12-15 13:25:00,13.58,13.65,13.58,13.63,115000.0,9.608,9.6576,9.608,9.6434,115000.0
2008-12-15 13:30:00,13.63,13.64,13.61,13.63,100600.0,9.6434,9.6505,9.6293,9.6434,100600.0
2008-12-15 13:35:00,13.61,13.67,13.56,13.57,92100.0,9.6293,9.6717,9.5939,9.601,92100.0
2008-12-15 13:40:00,13.58,13.63,13.57,13.6,142100.0,9.608,9.6434,9.601,9.6222,142100.0
2008-12-15 13:45:00,13.6,13.66,13.58,13.64,128500.0,9.6222,9.6646,9.608,9.6505,128500.0
2008-12-15 13:50:00,13.64,13.65,13.58,13.63,116900.0,9.6505,9.6576,9.608,9.6434,116900.0
2008-12-15 13:55:00,13.63,13.65,13.59,13.59,104100.0,9.6434,9.6576,9.6151,9.6151,104100.0
2008-12-15 14:00:00,13.59,13.64,13.58,13.6,185100.0,9.6151,9.6505,9.608,9.6222,185100.0
2008-12-15 14:05:00,13.6,13.61,13.5,13.52,159500.0,9.6222,9.6293,9.5514,9.5656,159500.0
2008-12-15 14:10:00,13.51,13.58,13.51,13.55,256900.0,9.5585,9.608,9.5585,9.5868,256900.0
2008-12-15 14:15:00,13.56,13.64,13.55,13.63,120900.0,9.5939,9.6505,9.5868,9.6434,120900.0
2008-12-15 14:20:00,13.63,13.67,13.59,13.62,149500.0,9.6434,9.6717,9.6151,9.6363,149500.0
2008-12-15 14:25:00,13.62,13.68,13.55,13.56,129600.0,9.6363,9.6788,9.5868,9.5939,129600.0
2008-12-15 14:30:00,13.55,13.61,13.55,13.61,174000.0,9.5868,9.6293,9.5868,9.6293,174000.0
2008-12-15 14:35:00,13.61,13.61,13.55,13.57,138700.0,9.6293,9.6293,9.5868,9.601,138700.0
2008-12-15 14:40:00,13.57,13.66,13.56,13.57,278400.0,9.601,9.6646,9.5939,9.601,278400.0
2008-12-15 14:45:00,13.57,13.64,13.55,13.58,290400.0,9.601,9.6505,9.5868,9.608,290400.0
2008-12-15 14:50:00,13.57,13.62,13.55,13.55,114300.0,9.601,9.6363,9.5868,9.5868,114300.0
2008-12-15 14:55:00,13.55,13.58,13.5,13.5,180900.0,9.5868,9.608,9.5514,9.5514,180900.0
2008-12-15 15:00:00,13.5,13.5,13.4,13.42,297300.0,9.5514,9.5514,9.4807,9.4948,297300.0
2008-12-15 15:05:00,13.41,13.53,13.37,13.42,403600.0,9.4877,9.5727,9.4594,9.4948,403600.0
2008-12-15 15:10:00,13.42,13.43,13.31,13.32,241400.0,9.4948,9.5019,9.417,9.4241,241400.0
2008-12-15 15:15:00,13.32,13.39,13.3,13.37,293000.0,9.4241,9.4736,9.4099,9.4594,293000.0
2008-12-15 15:20:00,13.37,13.48,13.36,13.45,327300.0,9.4594,9.5373,9.4524,9.516,327300.0
2008-12-15 15:25:00,13.46,13.59,13.43,13.55,446800.0,9.5231,9.6151,9.5019,9.5868,446800.0
2008-12-15 15:30:00,13.55,13.55,13.45,13.53,407700.0,9.5868,9.5868,9.516,9.5727,407700.0
2008-12-15 15:35:00,13.54,13.74,13.53,13.62,600700.0,9.5797,9.7212,9.5727,9.6363,600700.0
2008-12-15 15:40:00,13.6,13.78,13.57,13.64,733200.0,9.6222,9.7495,9.601,9.6505,733200.0
2008-12-15 15:45:00,13.64,13.77,13.63,13.73,444600.0,9.6505,9.7425,9.6434,9.7142,444600.0
2008-12-15 15:50:00,13.74,13.76,13.52,13.61,484500.0,9.7212,9.7354,9.5656,9.6293,484500.0
2008-12-15 15:55:00,13.6,13.7,13.6,13.67,658600.0,9.6222,9.6929,9.6222,9.6717,658600.0
2008-12-16 09:30:00,14.07,14.25,13.86,14.17,790900.0,9.9547,10.0821,9.8061,10.0255,790900.0
2008-12-16 09:35:00,14.17,14.17,14.02,14.1,470700.0,10.0255,10.0255,9.9193,9.9759,470700.0
2008-12-16 09:40:00,14.12,14.15,13.9,13.92,466000.0,9.9901,10.0113,9.8344,9.8486,466000.0
2008-12-16 09:45:00,13.93,14.05,13.9,13.97,480600.0,9.8557,9.9406,9.8344,9.884,480600.0
2008-12-16 09:50:00,13.98,14.2,13.97,14.18,621300.0,9.891,10.0467,9.884,10.0325,621300.0
2008-12-16 09:55:00,14.18,14.28,14.02,14.04,391100.0,10.0325,10.1033,9.9193,9.9335,391100.0
2008-12-16 10:00:00,14.05,14.15,14.0,14.13,439200.0,9.9406,10.0113,9.9052,9.9972,439200.0
2008-12-16 10:05:00,14.13,14.19,14.03,14.16,538500.0,9.9972,10.0396,9.9264,10.0184,538500.0
2008-12-16 10:10:00,14.15,14.19,14.09,14.14,256700.0,10.0113,10.0396,9.9689,10.0042,256700.0
2008-12-16 10:15:00,14.14,14.34,14.11,14.27,659300.0,10.0042,10.1457,9.983,10.0962,659300.0
2008-12-16 10:20:00,14.28,14.34,14.14,14.29,400600.0,10.1033,10.1457,10.0042,10.1104,400600.0
2008-12-16 10:25:00,14.3,14.5,14.29,14.35,697200.0,10.1174,10.2589,10.1104,10.1528,697200.0
2008-12-16 10:30:00,14.35,14.37,14.19,14.26,364400.0,10.1528,10.167,10.0396,10.0891,364400.0
2008-12-16 10:35:00,14.27,14.37,14.24,14.27,180900.0,10.0962,10.167,10.075,10.0962,180900.0
2008-12-16 10:40:00,14.27,14.27,14.15,14.17,360500.0,10.0962,10.0962,10.0113,10.0255,360500.0
2008-12-16 10:45:00,14.17,14.22,14.17,14.21,250300.0,10.0255,10.0608,10.0255,10.0538,250300.0
2008-12-16 10:50:00,14.21,14.28,14.2,14.25,255600.0,10.0538,10.1033,10.0467,10.0821,255600.0
2008-12-16 10:55:00,14.25,14.27,14.22,14.27,159700.0,10.0821,10.0962,10.0608,10.0962,159700.0
2008-12-16 11:00:00,14.27,14.35,14.23,14.33,217200.0,10.0962,10.1528,10.0679,10.1387,217200.0
2008-12-16 11:05:00,14.34,14.4,14.32,14.32,398500.0,10.1457,10.1882,10.1316,10.1316,398500.0
2008-12-16 11:10:00,14.32,14.53,14.32,14.5,631200.0,10.1316,10.2802,10.1316,10.2589,631200.0
2008-12-16 11:15:00,14.51,14.56,14.48,14.53,266500.0,10.266,10.3014,10.2448,10.2802,266500.0
2008-12-16 11:20:00,14.53,14.54,14.49,14.53,163400.0,10.2802,10.2872,10.2519,10.2802,163400.0
2008-12-16 11:25:00,14.52,14.58,14.49,14.55,229100.0,10.2731,10.3155,10.2519,10.2943,229100.0
2008-12-16 11:30:00,14.55,14.71,14.55,14.68,562300.0,10.2943,10.4075,10.2943,10.3863,562300.0
2008-12-16 11:35:00,14.68,14.81,14.66,14.75,481100.0,10.3863,10.4783,10.3721,10.4358,481100.0
2008-12-16 11:40:00,14.75,14.89,14.74,14.83,346600.0,10.4358,10.5349,10.4287,10.4924,346600.0
2008-12-16 11:45:00,14.83,14.9,14.82,14.88,291100.0,10.4924,10.5419,10.4853,10.5278,291100.0
2008-12-16 11:50:00,14.88,14.9,14.73,14.79,340600.0,10.5278,10.5419,10.4217,10.4641,340600.0
2008-12-16 11:55:00,14.8,14.94,14.8,14.9,437700.0,10.4712,10.5702,10.4712,10.5419,437700.0
2008-12-16 12:00:00,14.89,14.95,14.83,14.94,405300.0,10.5349,10.5773,10.4924,10.5702,405300.0
2008-12-16 12:05:00,14.93,14.96,14.83,14.87,211800.0,10.5632,10.5844,10.4924,10.5207,211800.0
2008-12-16 12:10:00,14.87,15.1,14.87,15.07,661400.0,10.5207,10.6834,10.5207,10.6622,661400.0
2008-12-16 12:15:00,15.07,15.18,15.06,15.1,558700.0,10.6622,10.74,10.6551,10.6834,558700.0
2008-12-16 12:20:00,15.09,15.1,14.94,15.07,460400.0,10.6764,10.6834,10.5702,10.6622,460400.0
2008-12-16 12:25:00,15.08,15.09,14.94,15.0,258000.0,10.6693,10.6764,10.5702,10.6127,258000.0
2008-12-16 12:30:00,14.99,15.06,14.99,15.0,253900.0,10.6056,10.6551,10.6056,10.6127,253900.0
2008-12-16 12:35:00,15.01,15.02,14.85,14.94,395300.0,10.6198,10.6268,10.5066,10.5702,395300.0
2008-12-16 12:40:00,14.94,14.96,14.86,14.95,314300.0,10.5702,10.5844,10.5136,10.5773,314300.0
2008-12-16 12:45:00,14.95,14.97,14.8,14.86,412100.0,10.5773,10.5915,10.4712,10.5136,412100.0
2008-12-16 12:50:00,14.86,14.92,14.85,14.86,173000.0,10.5136,10.5561,10.5066,10.5136,173000.0
2008-12-16 12:55:00,14.86,14.92,14.84,14.84,171500.0,10.5136,10.5561,10.4995,10.4995,171500.0
2008-12-16 13:00:00,14.84,14.87,14.78,14.83,262800.0,10.4995,10.5207,10.457,10.4924,262800.0
2008-12-16 13:05:00,14.83,14.88,14.72,14.87,390800.0,10.4924,10.5278,10.4146,10.5207,390800.0
2008-12-16 13:10:00,14.88,14.91,14.83,14.86,165600.0,10.5278,10.549,10.4924,10.5136,165600.0
2008-12-16 13:15:00,14.86,14.95,14.84,14.93,213900.0,10.5136,10.5773,10.4995,10.5632,213900.0
2008-12-16 13:20:00,14.93,14.95,14.85,14.86,117700.0,10.5632,10.5773,10.5066,10.5136,117700.0
2008-12-16 13:25:00,14.86,14.94,14.83,14.94,175100.0,10.5136,10.5702,10.4924,10.5702,175100.0
2008-12-16 13:30:00,14.93,14.99,14.89,14.91,237300.0,10.5632,10.6056,10.5349,10.549,237300.0
2008-12-16 13:35:00,14.91,15.04,14.83,15.0,414000.0,10.549,10.641,10.4924,10.6127,414000.0
2008-12-16 13:40:00,15.0,15.02,14.89,14.9,380400.0,10.6127,10.6268,10.5349,10.5419,380400.0
2008-12-16 13:45:00,14.9,14.95,14.89,14.92,268200.0,10.5419,10.5773,10.5349,10.5561,268200.0
2008-12-16 13:50:00,14.91,15.0,14.91,15.0,162700.0,10.549,10.6127,10.549,10.6127,162700.0
2008-12-16 13:55:00,15.0,15.05,14.98,15.04,298500.0,10.6127,10.6481,10.5985,10.641,298500.0
2008-12-16 14:00:00,15.04,15.04,14.98,15.0,193700.0,10.641,10.641,10.5985,10.6127,193700.0
2008-12-16 14:05:00,15.01,15.06,14.98,15.02,356000.0,10.6198,10.6551,10.5985,10.6268,356000.0
2008-12-16 14:10:00,15.02,15.24,15.02,15.09,347700.0,10.6268,10.7825,10.6268,10.6764,347700.0
2008-12-16 14:15:00,15.08,15.16,15.02,15.02,198800.0,10.6693,10.7259,10.6268,10.6268,198800.0
2008-12-16 14:20:00,15.03,15.44,15.01,15.16,1063300.0,10.6339,10.924,10.6198,10.7259,1063300.0
2008-12-16 14:25:00,15.16,15.34,15.06,15.13,733400.0,10.7259,10.8532,10.6551,10.7047,733400.0
2008-12-16 14:30:00,15.13,15.65,15.12,15.57,1242800.0,10.7047,11.0726,10.6976,11.016,1242800.0
2008-12-16 14:35:00,15.57,15.82,15.55,15.77,929500.0,11.016,11.1929,11.0018,11.1575,929500.0
2008-12-16 14:40:00,15.76,15.87,15.27,15.33,1243900.0,11.1504,11.2282,10.8037,10.8462,1243900.0
2008-12-16 14:45:00,15.32,15.43,15.2,15.39,1320700.0,10.8391,10.9169,10.7542,10.8886,1320700.0
2008-12-16 14:50:00,15.38,15.55,15.29,15.55,917500.0,10.8815,11.0018,10.8179,11.0018,917500.0
2008-12-16 14:55:00,15.55,15.7,15.46,15.68,814100.0,11.0018,11.108,10.9382,11.0938,814100.0
2008-12-16 15:00:00,15.69,15.99,15.66,15.86,1350400.0,11.1009,11.3131,11.0797,11.2212,1350400.0
2008-12-16 15:05:00,15.88,16.35,15.83,16.25,1362300.0,11.2353,11.5678,11.1999,11.4971,1362300.0
2008-12-16 15:10:00,16.25,16.55,16.14,16.45,1599200.0,11.4971,11.7093,11.4193,11.6386,1599200.0
2008-12-16 15:15:00,16.45,16.88,16.43,16.87,2258900.0,11.6386,11.9428,11.6244,11.9357,2258900.0
2008-12-16 15:20:00,16.88,17.26,16.83,17.06,3104100.0,11.9428,12.2117,11.9074,12.0702,3104100.0
2008-12-16 15:25:00,17.05,17.07,16.6,16.63,1698600.0,12.0631,12.0772,11.7447,11.7659,1698600.0
2008-12-16 15:30:00,16.63,16.73,16.52,16.66,1041500.0,11.7659,11.8367,11.6881,11.7872,1041500.0
2008-12-16 15:35:00,16.65,16.67,16.32,16.49,1742200.0,11.7801,11.7942,11.5466,11.6669,1742200.0
2008-12-16 15:40:00,16.49,16.57,16.39,16.46,1285300.0,11.6669,11.7235,11.5961,11.6457,1285300.0
2008-12-16 15:45:00,16.47,16.5,15.86,15.88,1823300.0,11.6527,11.674,11.2212,11.2353,1823300.0
2008-12-16 15:50:00,15.88,16.36,15.88,16.2,1720400.0,11.2353,11.5749,11.2353,11.4617,1720400.0
2008-12-16 15:55:00,16.2,16.34,16.04,16.13,2086400.0,11.4617,11.5608,11.3485,11.4122,2086400.0
2008-12-17 09:30:00,15.5,15.6,14.94,15.32,2169000.0,10.9665,11.0372,10.5702,10.8391,2169000.0
2008-12-17 09:35:00,15.33,15.52,15.13,15.37,1875700.0,10.8462,10.9806,10.7047,10.8745,1875700.0
2008-12-17 09:40:00,15.37,15.56,15.26,15.45,1325200.0,10.8745,11.0089,10.7966,10.9311,1325200.0
2008-12-17 09:45:00,15.47,15.8,15.42,15.63,1478600.0,10.9452,11.1787,10.9099,11.0584,1478600.0
2008-12-17 09:50:00,15.64,15.89,15.44,15.79,1109000.0,11.0655,11.2424,10.924,11.1716,1109000.0
2008-12-17 09:55:00,15.78,15.8,15.38,15.5,1077800.0,11.1646,11.1787,10.8815,10.9665,1077800.0
2008-12-17 10:00:00,15.49,15.52,15.11,15.15,1403200.0,10.9594,10.9806,10.6905,10.7188,1403200.0
2008-12-17 10:05:00,15.16,15.22,14.88,14.88,1457300.0,10.7259,10.7683,10.5278,10.5278,1457300.0
2008-12-17 10:10:00,14.88,15.14,14.8,15.09,1041800.0,10.5278,10.7117,10.4712,10.6764,1041800.0
2008-12-17 10:15:00,15.09,15.16,14.94,15.14,992900.0,10.6764,10.7259,10.5702,10.7117,992900.0
2008-12-17 10:20:00,15.14,15.26,15.0,15.18,842800.0,10.7117,10.7966,10.6127,10.74,842800.0
2008-12-17 10:25:00,15.19,15.45,15.18,15.4,776900.0,10.7471,10.9311,10.74,10.8957,776900.0
2008-12-17 10:30:00,15.4,15.67,15.27,15.49,773400.0,10.8957,11.0867,10.8037,10.9594,773400.0
2008-12-17 10:35:00,15.48,15.67,15.44,15.65,611100.0,10.9523,11.0867,10.924,11.0726,611100.0
2008-12-17 10:40:00,15.65,15.99,15.59,15.9,1144500.0,11.0726,11.3131,11.0301,11.2495,1144500.0
2008-12-17 10:45:00,15.9,16.03,15.78,15.78,1073000.0,11.2495,11.3414,11.1646,11.1646,1073000.0
2008-12-17 10:50:00,15.77,16.16,15.71,16.15,1231000.0,11.1575,11.4334,11.115,11.4263,1231000.0
2008-12-17 10:55:00,16.14,16.25,16.01,16.18,1390400.0,11.4193,11.4971,11.3273,11.4476,1390400.0
2008-12-17 11:00:00,16.19,16.47,16.07,16.1,1493800.0,11.4546,11.6527,11.3697,11.391,1493800.0
2008-12-17 11:05:00,16.09,16.19,16.05,16.13,1091500.0,11.3839,11.4546,11.3556,11.4122,1091500.0
2008-12-17 11:10:00,16.14,16.49,16.13,16.48,1065100.0,11.4193,11.6669,11.4122,11.6598,1065100.0
2008-12-17 11:15:00,16.49,16.5,16.18,16.18,957900.0,11.6669,11.674,11.4476,11.4476,957900.0
2008-12-17 11:20:00,16.18,16.3,16.11,16.22,512300.0,11.4476,11.5325,11.398,11.4759,512300.0
2008-12-17 11:25:00,16.22,16.23,15.86,15.94,958700.0,11.4759,11.4829,11.2212,11.2778,958700.0
2008-12-17 11:30:00,15.93,16.01,15.82,15.9,735300.0,11.2707,11.3273,11.1929,11.2495,735300.0
2008-12-17 11:35:00,15.9,16.03,15.86,15.95,481300.0,11.2495,11.3414,11.2212,11.2848,481300.0
2008-12-17 11:40:00,15.95,16.18,15.93,16.1,944600.0,11.2848,11.4476,11.2707,11.391,944600.0
2008-12-17 11:45:00,16.11,16.19,16.08,16.15,436800.0,11.398,11.4546,11.3768,11.4263,436800.0
2008-12-17 11:50:00,16.15,16.37,16.14,16.26,601800.0,11.4263,11.582,11.4193,11.5042,601800.0
2008-12-17 11:55:00,16.28,16.35,16.19,16.22,474400.0,11.5183,11.5678,11.4546,11.4759,474400.0
2008-12-17 12:00:00,16.22,16.22,15.98,16.0,738700.0,11.4759,11.4759,11.3061,11.3202,738700.0
2008-12-17 12:05:00,15.99,16.15,15.99,16.14,399600.0,11.3131,11.4263,11.3131,11.4193,399600.0
2008-12-17 12:10:00,16.14,16.25,16.13,16.21,338700.0,11.4193,11.4971,11.4122,11.4688,338700.0
2008-12-17 12:15:00,16.21,16.34,16.2,16.33,786300.0,11.4688,11.5608,11.4617,11.5537,786300.0
2008-12-17 12:20:00,16.33,16.46,16.28,16.34,349900.0,11.5537,11.6457,11.5183,11.5608,349900.0
2008-12-17 12:25:00,16.34,16.5,16.34,16.42,344800.0,11.5608,11.674,11.5608,11.6174,344800.0
2008-12-17 12:30:00,16.43,16.45,16.28,16.32,404600.0,11.6244,11.6386,11.5183,11.5466,404600.0
2008-12-17 12:35:00,16.32,16.44,16.3,16.44,267600.0,11.5466,11.6315,11.5325,11.6315,267600.0
2008-12-17 12:40:00,16.44,16.5,16.33,16.38,526100.0,11.6315,11.674,11.5537,11.5891,526100.0
2008-12-17 12:45:00,16.37,16.45,16.36,16.43,206300.0,11.582,11.6386,11.5749,11.6244,206300.0
2008-12-17 12:50:00,16.44,16.55,16.42,16.53,835800.0,11.6315,11.7093,11.6174,11.6952,835800.0
2008-12-17 12:55:00,16.54,16.65,16.4,16.42,849300.0,11.7023,11.7801,11.6032,11.6174,849300.0
2008-12-17 13:00:00,16.42,16.46,16.33,16.44,469800.0,11.6174,11.6457,11.5537,11.6315,469800.0
2008-12-17 13:05:00,16.44,16.46,16.33,16.44,295000.0,11.6315,11.6457,11.5537,11.6315,295000.0
2008-12-17 13:10:00,16.44,16.7,16.41,16.56,540400.0,11.6315,11.8155,11.6103,11.7164,540400.0
2008-12-17 13:15:00,16.56,16.73,16.56,16.64,341700.0,11.7164,11.8367,11.7164,11.773,341700.0
2008-12-17 13:20:00,16.64,16.8,16.62,16.77,281900.0,11.773,11.8862,11.7589,11.865,281900.0
2008-12-17 13:25:00,16.77,16.81,16.71,16.75,218900.0,11.865,11.8933,11.8225,11.8508,218900.0
2008-12-17 13:30:00,16.75,16.95,16.72,16.94,444200.0,11.8508,11.9923,11.8296,11.9853,444200.0
2008-12-17 13:35:00,16.93,17.0,16.81,17.0,387200.0,11.9782,12.0277,11.8933,12.0277,387200.0
2008-12-17 13:40:00,17.0,17.46,16.98,17.33,1166800.0,12.0277,12.3532,12.0136,12.2612,1166800.0
2008-12-17 13:45:00,17.34,17.93,17.28,17.77,1472900.0,12.2683,12.6857,12.2258,12.5725,1472900.0
2008-12-17 13:50:00,17.78,17.78,17.55,17.67,746100.0,12.5796,12.5796,12.4169,12.5018,746100.0
2008-12-17 13:55:00,17.67,17.77,17.57,17.57,534100.0,12.5018,12.5725,12.431,12.431,534100.0
2008-12-17 14:00:00,17.58,17.78,17.52,17.7,567400.0,12.4381,12.5796,12.3956,12.523,567400.0
2008-12-17 14:05:00,17.7,17.77,17.58,17.7,380300.0,12.523,12.5725,12.4381,12.523,380300.0
2008-12-17 14:10:00,17.69,17.74,17.59,17.69,328300.0,12.5159,12.5513,12.4452,12.5159,328300.0
2008-12-17 14:15:00,17.69,17.79,17.68,17.76,735500.0,12.5159,12.5867,12.5088,12.5654,735500.0
2008-12-17 14:20:00,17.77,17.88,17.7,17.75,970800.0,12.5725,12.6503,12.523,12.5584,970800.0
2008-12-17 14:25:00,17.76,17.79,17.44,17.45,868400.0,12.5654,12.5867,12.339,12.3461,868400.0
2008-12-17 14:30:00,17.46,17.7,17.28,17.36,812800.0,12.3532,12.523,12.2258,12.2824,812800.0
2008-12-17 14:35:00,17.36,17.5,17.2,17.36,826200.0,12.2824,12.3815,12.1692,12.2824,826200.0
2008-12-17 14:40:00,17.36,17.38,17.13,17.16,767900.0,12.2824,12.2966,12.1197,12.1409,767900.0
2008-12-17 14:45:00,17.15,17.33,16.95,17.23,751000.0,12.1338,12.2612,11.9923,12.1904,751000.0
2008-12-17 14:50:00,17.22,17.23,17.09,17.15,497600.0,12.1834,12.1904,12.0914,12.1338,497600.0
2008-12-17 14:55:00,17.15,17.19,17.05,17.09,556200.0,12.1338,12.1621,12.0631,12.0914,556200.0
2008-12-17 15:00:00,17.09,17.45,17.08,17.29,815400.0,12.0914,12.3461,12.0843,12.2329,815400.0
2008-12-17 15:05:00,17.29,17.31,17.11,17.17,559500.0,12.2329,12.2471,12.1055,12.148,559500.0
2008-12-17 15:10:00,17.18,17.32,17.13,17.16,508400.0,12.1551,12.2541,12.1197,12.1409,508400.0
2008-12-17 15:15:00,17.16,17.32,17.15,17.17,383600.0,12.1409,12.2541,12.1338,12.148,383600.0
2008-12-17 15:20:00,17.16,17.2,16.94,17.01,754700.0,12.1409,12.1692,11.9853,12.0348,754700.0
2008-12-17 15:25:00,17.01,17.03,16.72,16.82,733200.0,12.0348,12.0489,11.8296,11.9004,733200.0
2008-12-17 15:30:00,16.82,16.96,16.78,16.84,603800.0,11.9004,11.9994,11.8721,11.9145,603800.0
2008-12-17 15:35:00,16.84,17.03,16.8,16.96,690300.0,11.9145,12.0489,11.8862,11.9994,690300.0
2008-12-17 15:40:00,16.96,17.15,16.96,17.14,771600.0,11.9994,12.1338,11.9994,12.1268,771600.0
2008-12-17 15:45:00,17.14,17.15,17.0,17.12,815400.0,12.1268,12.1338,12.0277,12.1126,815400.0
2008-12-17 15:50:00,17.12,17.13,16.93,16.96,837700.0,12.1126,12.1197,11.9782,11.9994,837700.0
2008-12-17 15:55:00,16.96,16.97,16.41,16.45,1777100.0,11.9994,12.0065,11.6103,11.6386,1777100.0
2008-12-18 09:30:00,16.8,17.01,16.48,16.95,776900.0,11.8862,12.0348,11.6598,11.9923,776900.0
2008-12-18 09:35:00,16.98,17.4,16.88,17.3,733000.0,12.0136,12.3107,11.9428,12.24,733000.0
2008-12-18 09:40:00,17.3,17.49,17.25,17.41,663200.0,12.24,12.3744,12.2046,12.3178,663200.0
2008-12-18 09:45:00,17.42,17.45,17.13,17.18,785700.0,12.3249,12.3461,12.1197,12.1551,785700.0
2008-12-18 09:50:00,17.2,17.34,17.01,17.01,736000.0,12.1692,12.2683,12.0348,12.0348,736000.0
2008-12-18 09:55:00,17.01,17.41,17.01,17.25,725400.0,12.0348,12.3178,12.0348,12.2046,725400.0
2008-12-18 10:00:00,17.26,17.35,17.2,17.3,518000.0,12.2117,12.2754,12.1692,12.24,518000.0
2008-12-18 10:05:00,17.3,17.54,17.29,17.53,539500.0,12.24,12.4098,12.2329,12.4027,539500.0
2008-12-18 10:10:00,17.53,17.68,17.37,17.43,758000.0,12.4027,12.5088,12.2895,12.332,758000.0
2008-12-18 10:15:00,17.43,17.49,17.28,17.32,528900.0,12.332,12.3744,12.2258,12.2541,528900.0
2008-12-18 10:20:00,17.32,17.35,17.1,17.13,666200.0,12.2541,12.2754,12.0985,12.1197,666200.0
2008-12-18 10:25:00,17.13,17.2,17.0,17.0,1014900.0,12.1197,12.1692,12.0277,12.0277,1014900.0
2008-12-18 10:30:00,17.01,17.17,16.95,17.15,426200.0,12.0348,12.148,11.9923,12.1338,426200.0
2008-12-18 10:35:00,17.14,17.16,17.05,17.08,269900.0,12.1268,12.1409,12.0631,12.0843,269900.0
2008-12-18 10:40:00,17.09,17.14,17.01,17.1,285500.0,12.0914,12.1268,12.0348,12.0985,285500.0
2008-12-18 10:45:00,17.1,17.12,16.97,17.08,318100.0,12.0985,12.1126,12.0065,12.0843,318100.0
2008-12-18 10:50:00,17.08,17.1,16.95,17.06,345100.0,12.0843,12.0985,11.9923,12.0702,345100.0
2008-12-18 10:55:00,17.05,17.12,16.96,17.08,330800.0,12.0631,12.1126,11.9994,12.0843,330800.0
2008-12-18 11:00:00,17.08,17.29,17.08,17.24,334300.0,12.0843,12.2329,12.0843,12.1975,334300.0
2008-12-18 11:05:00,17.24,17.25,17.0,17.03,314200.0,12.1975,12.2046,12.0277,12.0489,314200.0
2008-12-18 11:10:00,17.02,17.1,16.99,16.99,220900.0,12.0419,12.0985,12.0206,12.0206,220900.0
2008-12-18 11:15:00,16.99,17.1,16.99,17.04,155200.0,12.0206,12.0985,12.0206,12.056,155200.0
2008-12-18 11:20:00,17.05,17.08,16.86,16.87,360900.0,12.0631,12.0843,11.9287,11.9357,360900.0
2008-12-18 11:25:00,16.87,16.93,16.8,16.83,313700.0,11.9357,11.9782,11.8862,11.9074,313700.0
2008-12-18 11:30:00,16.83,16.9,16.81,16.83,212100.0,11.9074,11.957,11.8933,11.9074,212100.0
2008-12-18 11:35:00,16.83,16.84,16.67,16.73,409600.0,11.9074,11.9145,11.7942,11.8367,409600.0
2008-12-18 11:40:00,16.73,16.81,16.67,16.79,481100.0,11.8367,11.8933,11.7942,11.8791,481100.0
2008-12-18 11:45:00,16.78,16.97,16.75,16.97,337500.0,11.8721,12.0065,11.8508,12.0065,337500.0
2008-12-18 11:50:00,16.97,17.07,16.93,17.04,414000.0,12.0065,12.0772,11.9782,12.056,414000.0
2008-12-18 11:55:00,17.04,17.14,17.0,17.13,157900.0,12.056,12.1268,12.0277,12.1197,157900.0
2008-12-18 12:00:00,17.13,17.13,17.1,17.12,419400.0,12.1197,12.1197,12.0985,12.1126,419400.0
2008-12-18 12:05:00,17.12,17.2,17.11,17.16,349600.0,12.1126,12.1692,12.1055,12.1409,349600.0
2008-12-18 12:10:00,17.16,17.25,17.15,17.22,170900.0,12.1409,12.2046,12.1338,12.1834,170900.0
2008-12-18 12:15:00,17.23,17.23,17.13,17.16,182700.0,12.1904,12.1904,12.1197,12.1409,182700.0
2008-12-18 12:20:00,17.17,17.21,17.14,17.16,295000.0,12.148,12.1763,12.1268,12.1409,295000.0
2008-12-18 12:25:00,17.16,17.17,17.06,17.14,265500.0,12.1409,12.148,12.0702,12.1268,265500.0
2008-12-18 12:30:00,17.15,17.16,17.09,17.15,203600.0,12.1338,12.1409,12.0914,12.1338,203600.0
2008-12-18 12:35:00,17.15,17.16,17.02,17.03,217400.0,12.1338,12.1409,12.0419,12.0489,217400.0
2008-12-18 12:40:00,17.02,17.14,16.93,17.14,253900.0,12.0419,12.1268,11.9782,12.1268,253900.0
2008-12-18 12:45:00,17.14,17.15,17.09,17.15,133500.0,12.1268,12.1338,12.0914,12.1338,133500.0
2008-12-18 12:50:00,17.15,17.16,17.09,17.15,136400.0,12.1338,12.1409,12.0914,12.1338,136400.0
2008-12-18 12:55:00,17.14,17.16,17.14,17.15,74200.0,12.1268,12.1409,12.1268,12.1338,74200.0
2008-12-18 13:00:00,17.15,17.16,17.14,17.14,95900.0,12.1338,12.1409,12.1268,12.1268,95900.0
2008-12-18 13:05:00,17.14,17.16,17.11,17.15,141200.0,12.1268,12.1409,12.1055,12.1338,141200.0
2008-12-18 13:10:00,17.16,17.19,17.15,17.18,78000.0,12.1409,12.1621,12.1338,12.1551,78000.0
2008-12-18 13:15:00,17.18,17.2,17.15,17.19,125200.0,12.1551,12.1692,12.1338,12.1621,125200.0
2008-12-18 13:20:00,17.18,17.2,17.05,17.06,170000.0,12.1551,12.1692,12.0631,12.0702,170000.0
2008-12-18 13:25:00,17.06,17.06,16.87,16.89,350500.0,12.0702,12.0702,11.9357,11.9499,350500.0
2008-12-18 13:30:00,16.89,16.99,16.89,16.9,163900.0,11.9499,12.0206,11.9499,11.957,163900.0
2008-12-18 13:35:00,16.9,16.97,16.81,16.91,242900.0,11.957,12.0065,11.8933,11.964,242900.0
2008-12-18 13:40:00,16.92,16.93,16.79,16.81,162200.0,11.9711,11.9782,11.8791,11.8933,162200.0
2008-12-18 13:45:00,16.81,16.83,16.63,16.71,549400.0,11.8933,11.9074,11.7659,11.8225,549400.0
2008-12-18 13:50:00,16.7,16.79,16.6,16.78,387000.0,11.8155,11.8791,11.7447,11.8721,387000.0
2008-12-18 13:55:00,16.78,16.78,16.68,16.71,242000.0,11.8721,11.8721,11.8013,11.8225,242000.0
2008-12-18 14:00:00,16.71,16.89,16.67,16.87,307200.0,11.8225,11.9499,11.7942,11.9357,307200.0
2008-12-18 14:05:00,16.88,16.97,16.76,16.76,351600.0,11.9428,12.0065,11.8579,11.8579,351600.0
2008-12-18 14:10:00,16.76,16.85,16.69,16.7,293100.0,11.8579,11.9216,11.8084,11.8155,293100.0
2008-12-18 14:15:00,16.7,16.74,16.48,16.49,532900.0,11.8155,11.8438,11.6598,11.6669,532900.0
2008-12-18 14:20:00,16.49,16.53,16.24,16.39,672700.0,11.6669,11.6952,11.49,11.5961,672700.0
2008-12-18 14:25:00,16.38,16.6,16.36,16.56,449900.0,11.5891,11.7447,11.5749,11.7164,449900.0
2008-12-18 14:30:00,16.55,16.56,16.34,16.37,399400.0,11.7093,11.7164,11.5608,11.582,399400.0
2008-12-18 14:35:00,16.38,16.55,16.36,16.53,259600.0,11.5891,11.7093,11.5749,11.6952,259600.0
2008-12-18 14:40:00,16.54,16.72,16.51,16.61,416300.0,11.7023,11.8296,11.681,11.7518,416300.0
2008-12-18 14:45:00,16.61,16.75,16.53,16.7,349900.0,11.7518,11.8508,11.6952,11.8155,349900.0
2008-12-18 14:50:00,16.7,16.75,16.62,16.66,421400.0,11.8155,11.8508,11.7589,11.7872,421400.0
2008-12-18 14:55:00,16.66,16.67,16.53,16.56,309500.0,11.7872,11.7942,11.6952,11.7164,309500.0
2008-12-18 15:00:00,16.55,16.56,16.42,16.49,406400.0,11.7093,11.7164,11.6174,11.6669,406400.0
2008-12-18 15:05:00,16.49,16.59,16.47,16.51,249200.0,11.6669,11.7376,11.6527,11.681,249200.0
2008-12-18 15:10:00,16.5,16.54,16.35,16.41,472900.0,11.674,11.7023,11.5678,11.6103,472900.0
2008-12-18 15:15:00,16.41,16.52,16.34,16.5,634000.0,11.6103,11.6881,11.5608,11.674,634000.0
2008-12-18 15:20:00,16.51,16.51,16.12,16.3,949700.0,11.681,11.681,11.4051,11.5325,949700.0
2008-12-18 15:25:00,16.29,16.4,16.21,16.24,619400.0,11.5254,11.6032,11.4688,11.49,619400.0
2008-12-18 15:30:00,16.24,16.25,16.18,16.21,619100.0,11.49,11.4971,11.4476,11.4688,619100.0
2008-12-18 15:35:00,16.22,16.48,16.21,16.26,601700.0,11.4759,11.6598,11.4688,11.5042,601700.0
2008-12-18 15:40:00,16.26,16.26,16.1,16.16,714000.0,11.5042,11.5042,11.391,11.4334,714000.0
2008-12-18 15:45:00,16.16,16.3,16.1,16.26,816200.0,11.4334,11.5325,11.391,11.5042,816200.0
2008-12-18 15:50:00,16.27,16.46,16.24,16.24,703100.0,11.5112,11.6457,11.49,11.49,703100.0
2008-12-18 15:55:00,16.25,16.28,16.14,16.26,982000.0,11.4971,11.5183,11.4193,11.5042,982000.0
2008-12-19 09:30:00,16.36,17.25,15.85,16.05,3217800.0,11.5749,12.2046,11.2141,11.3556,3217800.0
2008-12-19 09:35:00,16.04,16.27,15.96,16.27,608500.0,11.3485,11.5112,11.2919,11.5112,608500.0
2008-12-19 09:40:00,16.26,16.3,15.88,16.13,554300.0,11.5042,11.5325,11.2353,11.4122,554300.0
2008-12-19 09:45:00,16.13,16.3,16.09,16.2,415600.0,11.4122,11.5325,11.3839,11.4617,415600.0
2008-12-19 09:50:00,16.2,16.32,16.15,16.23,393600.0,11.4617,11.5466,11.4263,11.4829,393600.0
2008-12-19 09:55:00,16.23,16.29,16.12,16.22,264400.0,11.4829,11.5254,11.4051,11.4759,264400.0
2008-12-19 10:00:00,16.22,16.27,16.15,16.25,257500.0,11.4759,11.5112,11.4263,11.4971,257500.0
2008-12-19 10:05:00,16.25,16.47,16.22,16.45,474500.0,11.4971,11.6527,11.4759,11.6386,474500.0
2008-12-19 10:10:00,16.45,16.65,16.37,16.62,578800.0,11.6386,11.7801,11.582,11.7589,578800.0
2008-12-19 10:15:00,16.61,16.83,16.59,16.62,491900.0,11.7518,11.9074,11.7376,11.7589,491900.0
2008-12-19 10:20:00,16.62,16.74,16.57,16.72,412800.0,11.7589,11.8438,11.7235,11.8296,412800.0
2008-12-19 10:25:00,16.73,16.85,16.68,16.8,402600.0,11.8367,11.9216,11.8013,11.8862,402600.0
2008-12-19 10:30:00,16.8,16.85,16.69,16.78,362200.0,11.8862,11.9216,11.8084,11.8721,362200.0
2008-12-19 10:35:00,16.78,16.79,16.66,16.79,232900.0,11.8721,11.8791,11.7872,11.8791,232900.0
2008-12-19 10:40:00,16.79,16.96,16.75,16.94,330400.0,11.8791,11.9994,11.8508,11.9853,330400.0
2008-12-19 10:45:00,16.95,17.08,16.88,16.99,534900.0,11.9923,12.0843,11.9428,12.0206,534900.0
2008-12-19 10:50:00,16.98,17.11,16.94,17.11,506500.0,12.0136,12.1055,11.9853,12.1055,506500.0
2008-12-19 10:55:00,17.11,17.29,16.93,16.99,510600.0,12.1055,12.2329,11.9782,12.0206,510600.0
2008-12-19 11:00:00,16.99,17.05,16.8,16.84,385000.0,12.0206,12.0631,11.8862,11.9145,385000.0
2008-12-19 11:05:00,16.85,16.87,16.66,16.66,319000.0,11.9216,11.9357,11.7872,11.7872,319000.0
2008-12-19 11:10:00,16.66,16.79,16.65,16.74,345900.0,11.7872,11.8791,11.7801,11.8438,345900.0
2008-12-19 11:15:00,16.71,16.73,16.6,16.6,322900.0,11.8225,11.8367,11.7447,11.7447,322900.0
2008-12-19 11:20:00,16.61,16.65,16.54,16.65,317900.0,11.7518,11.7801,11.7023,11.7801,317900.0
2008-12-19 11:25:00,16.64,16.65,16.4,16.41,379800.0,11.773,11.7801,11.6032,11.6103,379800.0
2008-12-19 11:30:00,16.41,16.43,16.36,16.43,300600.0,11.6103,11.6244,11.5749,11.6244,300600.0
2008-12-19 11:35:00,16.43,16.5,16.41,16.44,203900.0,11.6244,11.674,11.6103,11.6315,203900.0
2008-12-19 11:40:00,16.44,16.47,16.32,16.34,360500.0,11.6315,11.6527,11.5466,11.5608,360500.0
2008-12-19 11:45:00,16.33,16.39,16.3,16.35,192400.0,11.5537,11.5961,11.5325,11.5678,192400.0
2008-12-19 11:50:00,16.35,16.36,16.26,16.29,180700.0,11.5678,11.5749,11.5042,11.5254,180700.0
2008-12-19 11:55:00,16.29,16.29,16.23,16.25,226700.0,11.5254,11.5254,11.4829,11.4971,226700.0
2008-12-19 12:00:00,16.25,17.29,16.24,16.26,258300.0,11.4971,12.2329,11.49,11.5042,258300.0
2008-12-19 12:05:00,16.27,16.33,16.25,16.31,243300.0,11.5112,11.5537,11.4971,11.5395,243300.0
2008-12-19 12:10:00,16.31,16.51,16.3,16.48,286800.0,11.5395,11.681,11.5325,11.6598,286800.0
2008-12-19 12:15:00,16.47,16.47,16.33,16.42,226100.0,11.6527,11.6527,11.5537,11.6174,226100.0
2008-12-19 12:20:00,16.42,16.48,16.3,16.34,192300.0,11.6174,11.6598,11.5325,11.5608,192300.0
2008-12-19 12:25:00,16.34,16.48,16.34,16.44,128300.0,11.5608,11.6598,11.5608,11.6315,128300.0
2008-12-19 12:30:00,16.43,16.58,16.42,16.54,216400.0,11.6244,11.7306,11.6174,11.7023,216400.0
2008-12-19 12:35:00,16.53,16.55,16.42,16.46,149000.0,11.6952,11.7093,11.6174,11.6457,149000.0
2008-12-19 12:40:00,16.46,16.49,16.36,16.38,148800.0,11.6457,11.6669,11.5749,11.5891,148800.0
2008-12-19 12:45:00,16.36,16.4,16.3,16.33,239800.0,11.5749,11.6032,11.5325,11.5537,239800.0
2008-12-19 12:50:00,16.34,16.34,16.18,16.23,273300.0,11.5608,11.5608,11.4476,11.4829,273300.0
2008-12-19 12:55:00,16.23,16.31,16.22,16.28,117000.0,11.4829,11.5395,11.4759,11.5183,117000.0
2008-12-19 13:00:00,16.28,16.34,16.27,16.3,105700.0,11.5183,11.5608,11.5112,11.5325,105700.0
2008-12-19 13:05:00,16.29,16.34,16.27,16.32,183700.0,11.5254,11.5608,11.5112,11.5466,183700.0
2008-12-19 13:10:00,16.32,16.37,16.28,16.36,105200.0,11.5466,11.582,11.5183,11.5749,105200.0
2008-12-19 13:15:00,16.35,16.44,16.35,16.37,144300.0,11.5678,11.6315,11.5678,11.582,144300.0
2008-12-19 13:20:00,16.37,16.45,16.35,16.44,151100.0,11.582,11.6386,11.5678,11.6315,151100.0
2008-12-19 13:25:00,16.45,16.5,16.43,16.49,235000.0,11.6386,11.674,11.6244,11.6669,235000.0
2008-12-19 13:30:00,16.5,16.65,16.49,16.63,249100.0,11.674,11.7801,11.6669,11.7659,249100.0
2008-12-19 13:35:00,16.62,16.64,16.52,16.54,191700.0,11.7589,11.773,11.6881,11.7023,191700.0
2008-12-19 13:40:00,16.54,16.66,16.54,16.62,218600.0,11.7023,11.7872,11.7023,11.7589,218600.0
2008-12-19 13:45:00,16.63,16.63,16.4,16.42,140300.0,11.7659,11.7659,11.6032,11.6174,140300.0
2008-12-19 13:50:00,16.41,16.44,16.29,16.37,170000.0,11.6103,11.6315,11.5254,11.582,170000.0
2008-12-19 13:55:00,16.36,16.38,16.29,16.33,133700.0,11.5749,11.5891,11.5254,11.5537,133700.0
2008-12-19 14:00:00,16.33,16.5,16.33,16.48,145000.0,11.5537,11.674,11.5537,11.6598,145000.0
2008-12-19 14:05:00,16.48,16.49,16.39,16.42,153800.0,11.6598,11.6669,11.5961,11.6174,153800.0
2008-12-19 14:10:00,16.42,16.47,16.32,16.32,169900.0,11.6174,11.6527,11.5466,11.5466,169900.0
2008-12-19 14:15:00,16.32,16.44,16.32,16.38,152900.0,11.5466,11.6315,11.5466,11.5891,152900.0
2008-12-19 14:20:00,16.38,16.42,16.31,16.39,136700.0,11.5891,11.6174,11.5395,11.5961,136700.0
2008-12-19 14:25:00,16.39,16.52,16.37,16.49,176500.0,11.5961,11.6881,11.582,11.6669,176500.0
2008-12-19 14:30:00,16.5,16.53,16.44,16.5,108200.0,11.674,11.6952,11.6315,11.674,108200.0
2008-12-19 14:35:00,16.49,16.53,16.39,16.4,285800.0,11.6669,11.6952,11.5961,11.6032,285800.0
2008-12-19 14:40:00,16.39,16.45,16.37,16.44,160600.0,11.5961,11.6386,11.582,11.6315,160600.0
2008-12-19 14:45:00,16.44,16.51,16.41,16.41,127800.0,11.6315,11.681,11.6103,11.6103,127800.0
2008-12-19 14:50:00,16.41,16.42,16.26,16.33,174600.0,11.6103,11.6174,11.5042,11.5537,174600.0
2008-12-19 14:55:00,16.33,16.33,16.2,16.24,314000.0,11.5537,11.5537,11.4617,11.49,314000.0
2008-12-19 15:00:00,16.24,16.25,16.18,16.19,266000.0,11.49,11.4971,11.4476,11.4546,266000.0
2008-12-19 15:05:00,16.19,16.2,15.92,15.96,574600.0,11.4546,11.4617,11.2636,11.2919,574600.0
2008-12-19 15:10:00,15.97,16.03,15.8,15.86,835600.0,11.299,11.3414,11.1787,11.2212,835600.0
2008-12-19 15:15:00,15.86,15.86,15.64,15.75,824200.0,11.2212,11.2212,11.0655,11.1433,824200.0
2008-12-19 15:20:00,15.76,15.91,15.68,15.89,510000.0,11.1504,11.2565,11.0938,11.2424,510000.0
2008-12-19 15:25:00,15.9,15.98,15.79,15.88,616300.0,11.2495,11.3061,11.1716,11.2353,616300.0
2008-12-19 15:30:00,15.87,15.89,15.77,15.8,717400.0,11.2282,11.2424,11.1575,11.1787,717400.0
2008-12-19 15:35:00,15.8,15.8,15.61,15.62,812000.0,11.1787,11.1787,11.0443,11.0514,812000.0
2008-12-19 15:40:00,15.62,15.68,15.55,15.62,1018900.0,11.0514,11.0938,11.0018,11.0514,1018900.0
2008-12-19 15:45:00,15.62,15.63,15.54,15.58,774800.0,11.0514,11.0584,10.9948,11.0231,774800.0
2008-12-19 15:50:00,15.58,15.81,15.55,15.57,1168800.0,11.0231,11.1858,11.0018,11.016,1168800.0
2008-12-19 15:55:00,15.56,15.71,15.45,15.5,2571400.0,11.0089,11.115,10.9311,10.9665,2571400.0
2008-12-22 09:30:00,15.63,15.63,15.35,15.43,463100.0,11.0584,11.0584,10.8603,10.9169,463100.0
2008-12-22 09:35:00,15.44,15.5,15.37,15.38,279400.0,10.924,10.9665,10.8745,10.8815,279400.0
2008-12-22 09:40:00,15.38,15.39,15.28,15.34,272700.0,10.8815,10.8886,10.8108,10.8532,272700.0
2008-12-22 09:45:00,15.33,15.42,15.25,15.38,439200.0,10.8462,10.9099,10.7896,10.8815,439200.0
2008-12-22 09:50:00,15.39,15.42,15.3,15.3,262500.0,10.8886,10.9099,10.8249,10.8249,262500.0
2008-12-22 09:55:00,15.3,15.4,15.3,15.35,217500.0,10.8249,10.8957,10.8249,10.8603,217500.0
2008-12-22 10:00:00,15.36,15.39,15.31,15.32,182000.0,10.8674,10.8886,10.832,10.8391,182000.0
2008-12-22 10:05:00,15.31,15.33,15.1,15.18,443100.0,10.832,10.8462,10.6834,10.74,443100.0
2008-12-22 10:10:00,15.19,15.23,15.0,15.0,437600.0,10.7471,10.7754,10.6127,10.6127,437600.0
2008-12-22 10:15:00,15.0,15.17,15.0,15.17,241500.0,10.6127,10.733,10.6127,10.733,241500.0
2008-12-22 10:20:00,15.16,15.17,15.05,15.11,320500.0,10.7259,10.733,10.6481,10.6905,320500.0
2008-12-22 10:25:00,15.1,15.14,15.1,15.14,162300.0,10.6834,10.7117,10.6834,10.7117,162300.0
2008-12-22 10:30:00,15.14,15.2,15.11,15.13,220000.0,10.7117,10.7542,10.6905,10.7047,220000.0
2008-12-22 10:35:00,15.13,15.14,15.02,15.08,282200.0,10.7047,10.7117,10.6268,10.6693,282200.0
2008-12-22 10:40:00,15.08,15.15,15.07,15.14,253700.0,10.6693,10.7188,10.6622,10.7117,253700.0
2008-12-22 10:45:00,15.14,15.23,15.13,15.17,273300.0,10.7117,10.7754,10.7047,10.733,273300.0
2008-12-22 10:50:00,15.18,15.18,15.08,15.12,207900.0,10.74,10.74,10.6693,10.6976,207900.0
2008-12-22 10:55:00,15.13,15.13,14.93,14.97,517500.0,10.7047,10.7047,10.5632,10.5915,517500.0
2008-12-22 11:00:00,14.98,15.01,14.8,14.82,533600.0,10.5985,10.6198,10.4712,10.4853,533600.0
2008-12-22 11:05:00,14.83,14.94,14.82,14.9,257800.0,10.4924,10.5702,10.4853,10.5419,257800.0
2008-12-22 11:10:00,14.9,14.99,14.9,14.92,149000.0,10.5419,10.6056,10.5419,10.5561,149000.0
2008-12-22 11:15:00,14.92,15.01,14.91,15.01,184000.0,10.5561,10.6198,10.549,10.6198,184000.0
2008-12-22 11:20:00,15.02,15.02,14.91,14.97,271500.0,10.6268,10.6268,10.549,10.5915,271500.0
2008-12-22 11:25:00,14.96,14.98,14.84,14.85,241600.0,10.5844,10.5985,10.4995,10.5066,241600.0
2008-12-22 11:30:00,14.85,14.89,14.81,14.88,285000.0,10.5066,10.5349,10.4783,10.5278,285000.0
2008-12-22 11:35:00,14.87,14.88,14.76,14.81,270800.0,10.5207,10.5278,10.4429,10.4783,270800.0
2008-12-22 11:40:00,14.81,14.91,14.8,14.91,182000.0,10.4783,10.549,10.4712,10.549,182000.0
2008-12-22 11:45:00,14.91,14.98,14.88,14.95,153900.0,10.549,10.5985,10.5278,10.5773,153900.0
2008-12-22 11:50:00,14.95,14.96,14.87,14.93,132200.0,10.5773,10.5844,10.5207,10.5632,132200.0
2008-12-22 11:55:00,14.93,14.95,14.83,14.83,112600.0,10.5632,10.5773,10.4924,10.4924,112600.0
2008-12-22 12:00:00,14.83,14.84,14.75,14.83,152200.0,10.4924,10.4995,10.4358,10.4924,152200.0
2008-12-22 12:05:00,14.83,14.86,14.77,14.78,125200.0,10.4924,10.5136,10.45,10.457,125200.0
2008-12-22 12:10:00,14.78,14.91,14.77,14.91,169700.0,10.457,10.549,10.45,10.549,169700.0
2008-12-22 12:15:00,14.91,14.92,14.83,14.9,145600.0,10.549,10.5561,10.4924,10.5419,145600.0
2008-12-22 12:20:00,14.92,14.96,14.85,14.85,128200.0,10.5561,10.5844,10.5066,10.5066,128200.0
2008-12-22 12:25:00,14.85,14.85,14.79,14.81,141700.0,10.5066,10.5066,10.4641,10.4783,141700.0
2008-12-22 12:30:00,14.81,14.86,14.77,14.85,146600.0,10.4783,10.5136,10.45,10.5066,146600.0
2008-12-22 12:35:00,14.85,14.88,14.77,14.77,76800.0,10.5066,10.5278,10.45,10.45,76800.0
2008-12-22 12:40:00,14.78,14.82,14.76,14.78,105300.0,10.457,10.4853,10.4429,10.457,105300.0
2008-12-22 12:45:00,14.77,14.82,14.77,14.78,66200.0,10.45,10.4853,10.45,10.457,66200.0
2008-12-22 12:50:00,14.79,14.9,14.78,14.9,99100.0,10.4641,10.5419,10.457,10.5419,99100.0
2008-12-22 12:55:00,14.89,14.9,14.75,14.76,260400.0,10.5349,10.5419,10.4358,10.4429,260400.0
2008-12-22 13:00:00,14.76,14.83,14.76,14.83,103300.0,10.4429,10.4924,10.4429,10.4924,103300.0
2008-12-22 13:05:00,14.83,14.92,14.8,14.85,242900.0,10.4924,10.5561,10.4712,10.5066,242900.0
2008-12-22 13:10:00,14.85,14.88,14.77,14.83,78000.0,10.5066,10.5278,10.45,10.4924,78000.0
2008-12-22 13:15:00,14.84,14.89,14.83,14.87,93300.0,10.4995,10.5349,10.4924,10.5207,93300.0
2008-12-22 13:20:00,14.87,14.99,14.86,14.98,155900.0,10.5207,10.6056,10.5136,10.5985,155900.0
2008-12-22 13:25:00,14.98,15.04,14.94,14.99,166000.0,10.5985,10.641,10.5702,10.6056,166000.0
2008-12-22 13:30:00,14.98,14.99,14.93,14.95,116600.0,10.5985,10.6056,10.5632,10.5773,116600.0
2008-12-22 13:35:00,14.95,15.0,14.93,14.94,119800.0,10.5773,10.6127,10.5632,10.5702,119800.0
2008-12-22 13:40:00,14.94,14.97,14.8,14.8,163100.0,10.5702,10.5915,10.4712,10.4712,163100.0
2008-12-22 13:45:00,14.8,14.82,14.75,14.78,172300.0,10.4712,10.4853,10.4358,10.457,172300.0
2008-12-22 13:50:00,14.77,14.84,14.77,14.8,103400.0,10.45,10.4995,10.45,10.4712,103400.0
2008-12-22 13:55:00,14.8,14.85,14.75,14.81,117200.0,10.4712,10.5066,10.4358,10.4783,117200.0
2008-12-22 14:00:00,14.8,14.86,14.77,14.85,115200.0,10.4712,10.5136,10.45,10.5066,115200.0
2008-12-22 14:05:00,14.85,14.88,14.8,14.81,91600.0,10.5066,10.5278,10.4712,10.4783,91600.0
2008-12-22 14:10:00,14.8,14.85,14.77,14.81,115900.0,10.4712,10.5066,10.45,10.4783,115900.0
2008-12-22 14:15:00,14.81,14.83,14.77,14.79,131400.0,10.4783,10.4924,10.45,10.4641,131400.0
2008-12-22 14:20:00,14.8,14.81,14.72,14.73,313000.0,10.4712,10.4783,10.4146,10.4217,313000.0
2008-12-22 14:25:00,14.73,14.8,14.72,14.8,254700.0,10.4217,10.4712,10.4146,10.4712,254700.0
2008-12-22 14:30:00,14.79,14.82,14.75,14.76,160000.0,10.4641,10.4853,10.4358,10.4429,160000.0
2008-12-22 14:35:00,14.76,14.78,14.71,14.72,117700.0,10.4429,10.457,10.4075,10.4146,117700.0
2008-12-22 14:40:00,14.71,14.78,14.71,14.72,107800.0,10.4075,10.457,10.4075,10.4146,107800.0
2008-12-22 14:45:00,14.71,14.76,14.7,14.76,168800.0,10.4075,10.4429,10.4004,10.4429,168800.0
2008-12-22 14:50:00,14.76,14.88,14.76,14.87,240300.0,10.4429,10.5278,10.4429,10.5207,240300.0
2008-12-22 14:55:00,14.86,14.86,14.71,14.71,311200.0,10.5136,10.5136,10.4075,10.4075,311200.0
2008-12-22 15:00:00,14.72,14.78,14.61,14.61,387400.0,10.4146,10.457,10.3368,10.3368,387400.0
2008-12-22 15:05:00,14.61,14.64,14.58,14.62,216100.0,10.3368,10.358,10.3155,10.3438,216100.0
2008-12-22 15:10:00,14.61,14.73,14.61,14.72,161100.0,10.3368,10.4217,10.3368,10.4146,161100.0
2008-12-22 15:15:00,14.71,14.72,14.61,14.62,207600.0,10.4075,10.4146,10.3368,10.3438,207600.0
2008-12-22 15:20:00,14.62,14.72,14.61,14.68,161000.0,10.3438,10.4146,10.3368,10.3863,161000.0
2008-12-22 15:25:00,14.68,14.69,14.56,14.58,315700.0,10.3863,10.3934,10.3014,10.3155,315700.0
2008-12-22 15:30:00,14.57,14.62,14.57,14.58,235200.0,10.3085,10.3438,10.3085,10.3155,235200.0
2008-12-22 15:35:00,14.59,14.68,14.55,14.58,462000.0,10.3226,10.3863,10.2943,10.3155,462000.0
2008-12-22 15:40:00,14.58,14.65,14.54,14.57,524600.0,10.3155,10.3651,10.2872,10.3085,524600.0
2008-12-22 15:45:00,14.57,14.63,14.56,14.6,287900.0,10.3085,10.3509,10.3014,10.3297,287900.0
2008-12-22 15:50:00,14.59,14.74,14.59,14.7,625400.0,10.3226,10.4287,10.3226,10.4004,625400.0
2008-12-22 15:55:00,14.7,14.77,14.58,14.59,952500.0,10.4004,10.45,10.3155,10.3226,952500.0
2008-12-23 09:30:00,14.68,15.09,14.68,14.92,423000.0,10.3863,10.6764,10.3863,10.5561,423000.0
2008-12-23 09:35:00,14.92,14.92,14.63,14.7,275100.0,10.5561,10.5561,10.3509,10.4004,275100.0
2008-12-23 09:40:00,14.7,14.73,14.6,14.67,185400.0,10.4004,10.4217,10.3297,10.3792,185400.0
2008-12-23 09:45:00,14.66,14.78,14.64,14.64,157100.0,10.3721,10.457,10.358,10.358,157100.0
2008-12-23 09:50:00,14.64,14.77,14.62,14.72,193200.0,10.358,10.45,10.3438,10.4146,193200.0
2008-12-23 09:55:00,14.73,14.9,14.65,14.88,137000.0,10.4217,10.5419,10.3651,10.5278,137000.0
2008-12-23 10:00:00,14.88,14.9,14.66,14.71,175100.0,10.5278,10.5419,10.3721,10.4075,175100.0
2008-12-23 10:05:00,14.71,14.8,14.68,14.75,202400.0,10.4075,10.4712,10.3863,10.4358,202400.0
2008-12-23 10:10:00,14.74,14.89,14.7,14.86,236900.0,10.4287,10.5349,10.4004,10.5136,236900.0
2008-12-23 10:15:00,14.87,14.93,14.77,14.8,189700.0,10.5207,10.5632,10.45,10.4712,189700.0
2008-12-23 10:20:00,14.79,14.88,14.76,14.85,217400.0,10.4641,10.5278,10.4429,10.5066,217400.0
2008-12-23 10:25:00,14.85,14.94,14.81,14.94,125600.0,10.5066,10.5702,10.4783,10.5702,125600.0
2008-12-23 10:30:00,14.93,14.99,14.87,14.97,232400.0,10.5632,10.6056,10.5207,10.5915,232400.0
2008-12-23 10:35:00,14.98,15.05,14.89,15.04,231900.0,10.5985,10.6481,10.5349,10.641,231900.0
2008-12-23 10:40:00,15.04,15.06,14.89,14.9,196000.0,10.641,10.6551,10.5349,10.5419,196000.0
2008-12-23 10:45:00,14.9,14.95,14.87,14.94,144400.0,10.5419,10.5773,10.5207,10.5702,144400.0
2008-12-23 10:50:00,14.94,14.95,14.86,14.88,106500.0,10.5702,10.5773,10.5136,10.5278,106500.0
2008-12-23 10:55:00,14.88,14.9,14.78,14.8,105100.0,10.5278,10.5419,10.457,10.4712,105100.0
2008-12-23 11:00:00,14.79,14.87,14.79,14.86,72200.0,10.4641,10.5207,10.4641,10.5136,72200.0
2008-12-23 11:05:00,14.86,14.87,14.75,14.78,87300.0,10.5136,10.5207,10.4358,10.457,87300.0
2008-12-23 11:10:00,14.77,14.8,14.75,14.79,102100.0,10.45,10.4712,10.4358,10.4641,102100.0
2008-12-23 11:15:00,14.79,14.8,14.75,14.76,143000.0,10.4641,10.4712,10.4358,10.4429,143000.0
2008-12-23 11:20:00,14.75,14.85,14.75,14.85,154800.0,10.4358,10.5066,10.4358,10.5066,154800.0
2008-12-23 11:25:00,14.85,14.86,14.78,14.85,215700.0,10.5066,10.5136,10.457,10.5066,215700.0
2008-12-23 11:30:00,14.86,14.9,14.83,14.9,107300.0,10.5136,10.5419,10.4924,10.5419,107300.0
2008-12-23 11:35:00,14.9,14.9,14.87,14.9,94200.0,10.5419,10.5419,10.5207,10.5419,94200.0
2008-12-23 11:40:00,14.9,14.9,14.84,14.9,118800.0,10.5419,10.5419,10.4995,10.5419,118800.0
2008-12-23 11:45:00,14.9,14.9,14.86,14.9,85600.0,10.5419,10.5419,10.5136,10.5419,85600.0
2008-12-23 11:50:00,14.89,14.9,14.84,14.87,144300.0,10.5349,10.5419,10.4995,10.5207,144300.0
2008-12-23 11:55:00,14.86,14.89,14.75,14.76,90400.0,10.5136,10.5349,10.4358,10.4429,90400.0
2008-12-23 12:00:00,14.75,14.78,14.75,14.76,220700.0,10.4358,10.457,10.4358,10.4429,220700.0
2008-12-23 12:05:00,14.75,14.8,14.74,14.76,132700.0,10.4358,10.4712,10.4287,10.4429,132700.0
2008-12-23 12:10:00,14.76,14.8,14.7,14.8,83400.0,10.4429,10.4712,10.4004,10.4712,83400.0
2008-12-23 12:15:00,14.79,14.79,14.7,14.75,110600.0,10.4641,10.4641,10.4004,10.4358,110600.0
2008-12-23 12:20:00,14.74,14.75,14.7,14.71,120700.0,10.4287,10.4358,10.4004,10.4075,120700.0
2008-12-23 12:25:00,14.7,14.72,14.66,14.7,102000.0,10.4004,10.4146,10.3721,10.4004,102000.0
2008-12-23 12:30:00,14.7,14.72,14.65,14.65,57600.0,10.4004,10.4146,10.3651,10.3651,57600.0
2008-12-23 12:35:00,14.66,14.71,14.65,14.7,99100.0,10.3721,10.4075,10.3651,10.4004,99100.0
2008-12-23 12:40:00,14.7,14.76,14.69,14.7,57200.0,10.4004,10.4429,10.3934,10.4004,57200.0
2008-12-23 12:45:00,14.7,14.74,14.69,14.71,60300.0,10.4004,10.4287,10.3934,10.4075,60300.0
2008-12-23 12:50:00,14.71,14.78,14.71,14.74,75600.0,10.4075,10.457,10.4075,10.4287,75600.0
2008-12-23 12:55:00,14.75,14.78,14.74,14.74,106200.0,10.4358,10.457,10.4287,10.4287,106200.0
2008-12-23 13:00:00,14.74,14.76,14.7,14.71,87700.0,10.4287,10.4429,10.4004,10.4075,87700.0
2008-12-23 13:05:00,14.71,14.79,14.7,14.79,57600.0,10.4075,10.4641,10.4004,10.4641,57600.0
2008-12-23 13:10:00,14.79,14.79,14.76,14.79,25600.0,10.4641,10.4641,10.4429,10.4641,25600.0
2008-12-23 13:15:00,14.79,14.79,14.75,14.76,57600.0,10.4641,10.4641,10.4358,10.4429,57600.0
2008-12-23 13:20:00,14.74,14.78,14.71,14.75,107700.0,10.4287,10.457,10.4075,10.4358,107700.0
2008-12-23 13:25:00,14.75,14.75,14.71,14.72,66200.0,10.4358,10.4358,10.4075,10.4146,66200.0
2008-12-23 13:30:00,14.72,14.76,14.72,14.74,61900.0,10.4146,10.4429,10.4146,10.4287,61900.0
2008-12-23 13:35:00,14.74,14.74,14.7,14.7,71900.0,10.4287,10.4287,10.4004,10.4004,71900.0
2008-12-23 13:40:00,14.7,14.75,14.7,14.74,39600.0,10.4004,10.4358,10.4004,10.4287,39600.0
2008-12-23 13:45:00,14.74,14.77,14.74,14.77,42400.0,10.4287,10.45,10.4287,10.45,42400.0
2008-12-23 13:50:00,14.77,14.78,14.75,14.76,62900.0,10.45,10.457,10.4358,10.4429,62900.0
2008-12-23 13:55:00,14.75,14.8,14.74,14.77,135900.0,10.4358,10.4712,10.4287,10.45,135900.0
2008-12-23 14:00:00,14.77,14.79,14.75,14.77,62100.0,10.45,10.4641,10.4358,10.45,62100.0
2008-12-23 14:05:00,14.76,14.77,14.72,14.72,60300.0,10.4429,10.45,10.4146,10.4146,60300.0
2008-12-23 14:10:00,14.72,14.74,14.71,14.74,46700.0,10.4146,10.4287,10.4075,10.4287,46700.0
2008-12-23 14:15:00,14.73,14.8,14.73,14.79,69500.0,10.4217,10.4712,10.4217,10.4641,69500.0
2008-12-23 14:20:00,14.8,14.8,14.77,14.79,48800.0,10.4712,10.4712,10.45,10.4641,48800.0
2008-12-23 14:25:00,14.78,14.8,14.75,14.77,80700.0,10.457,10.4712,10.4358,10.45,80700.0
2008-12-23 14:30:00,14.78,14.78,14.7,14.7,201500.0,10.457,10.457,10.4004,10.4004,201500.0
2008-12-23 14:35:00,14.7,14.73,14.7,14.72,81300.0,10.4004,10.4217,10.4004,10.4146,81300.0
2008-12-23 14:40:00,14.72,14.74,14.68,14.71,144000.0,10.4146,10.4287,10.3863,10.4075,144000.0
2008-12-23 14:45:00,14.7,14.74,14.67,14.74,188100.0,10.4004,10.4287,10.3792,10.4287,188100.0
2008-12-23 14:50:00,14.73,14.75,14.69,14.69,130900.0,10.4217,10.4358,10.3934,10.3934,130900.0
2008-12-23 14:55:00,14.69,14.72,14.66,14.66,196700.0,10.3934,10.4146,10.3721,10.3721,196700.0
2008-12-23 15:00:00,14.66,14.66,14.58,14.58,324400.0,10.3721,10.3721,10.3155,10.3155,324400.0
2008-12-23 15:05:00,14.59,14.59,14.52,14.54,211400.0,10.3226,10.3226,10.2731,10.2872,211400.0
2008-12-23 15:10:00,14.54,14.66,14.53,14.64,294700.0,10.2872,10.3721,10.2802,10.358,294700.0
2008-12-23 15:15:00,14.63,14.68,14.55,14.55,361100.0,10.3509,10.3863,10.2943,10.2943,361100.0
2008-12-23 15:20:00,14.55,14.66,14.49,14.53,264500.0,10.2943,10.3721,10.2519,10.2802,264500.0
2008-12-23 15:25:00,14.52,14.53,14.45,14.45,568800.0,10.2731,10.2802,10.2236,10.2236,568800.0
2008-12-23 15:30:00,14.46,14.49,14.42,14.46,244100.0,10.2306,10.2519,10.2023,10.2306,244100.0
2008-12-23 15:35:00,14.46,14.46,14.41,14.44,164500.0,10.2306,10.2306,10.1953,10.2165,164500.0
2008-12-23 15:40:00,14.44,14.44,14.41,14.42,144000.0,10.2165,10.2165,10.1953,10.2023,144000.0
2008-12-23 15:45:00,14.42,14.45,14.4,14.44,284400.0,10.2023,10.2236,10.1882,10.2165,284400.0
2008-12-23 15:50:00,14.45,14.47,14.42,14.45,330800.0,10.2236,10.2377,10.2023,10.2236,330800.0
2008-12-23 15:55:00,14.46,14.51,14.41,14.45,536200.0,10.2306,10.266,10.1953,10.2236,536200.0
2008-12-24 08:25:00,14.5,14.5,14.5,14.5,200.0,10.2589,10.2589,10.2589,10.2589,200.0
2008-12-24 08:30:00,14.5,14.5,14.5,14.5,1300.0,10.2589,10.2589,10.2589,10.2589,1300.0
2008-12-24 08:35:00,14.57,14.57,14.5,14.5,1300.0,10.3085,10.3085,10.2589,10.2589,1300.0
2008-12-24 08:40:00,14.5,14.5,14.5,14.5,0.0,10.2589,10.2589,10.2589,10.2589,0.0
2008-12-24 08:45:00,14.5,14.5,14.5,14.5,0.0,10.2589,10.2589,10.2589,10.2589,0.0
2008-12-24 08:50:00,14.5,14.5,14.5,14.5,0.0,10.2589,10.2589,10.2589,10.2589,0.0
2008-12-24 08:55:00,14.56,14.56,14.56,14.56,200.0,10.3014,10.3014,10.3014,10.3014,200.0
2008-12-24 09:00:00,14.56,14.56,14.56,14.56,0.0,10.3014,10.3014,10.3014,10.3014,0.0
2008-12-24 09:05:00,14.59,14.7,14.59,14.7,1700.0,10.3226,10.4004,10.3226,10.4004,1700.0
2008-12-24 09:10:00,14.7,14.7,14.7,14.7,0.0,10.4004,10.4004,10.4004,10.4004,0.0
2008-12-24 09:15:00,14.7,14.7,14.7,14.7,0.0,10.4004,10.4004,10.4004,10.4004,0.0
2008-12-24 09:20:00,14.7,14.7,14.7,14.7,0.0,10.4004,10.4004,10.4004,10.4004,0.0
2008-12-24 09:25:00,14.55,14.55,14.55,14.55,200.0,10.2943,10.2943,10.2943,10.2943,200.0
2008-12-24 09:30:00,14.25,14.66,14.25,14.52,236500.0,10.0821,10.3721,10.0821,10.2731,236500.0
2008-12-24 09:35:00,14.53,14.67,14.52,14.61,154700.0,10.2802,10.3792,10.2731,10.3368,154700.0
2008-12-24 09:40:00,14.61,14.75,14.55,14.72,230800.0,10.3368,10.4358,10.2943,10.4146,230800.0
2008-12-24 09:45:00,14.72,14.72,14.55,14.56,168200.0,10.4146,10.4146,10.2943,10.3014,168200.0
2008-12-24 09:50:00,14.57,14.58,14.44,14.45,163500.0,10.3085,10.3155,10.2165,10.2236,163500.0
2008-12-24 09:55:00,14.45,14.47,14.27,14.28,245200.0,10.2236,10.2377,10.0962,10.1033,245200.0
2008-12-24 10:00:00,14.27,14.4,14.21,14.39,293700.0,10.0962,10.1882,10.0538,10.1811,293700.0
2008-12-24 10:05:00,14.38,14.42,14.33,14.37,136900.0,10.174,10.2023,10.1387,10.167,136900.0
2008-12-24 10:10:00,14.36,14.38,14.29,14.32,107300.0,10.1599,10.174,10.1104,10.1316,107300.0
2008-12-24 10:15:00,14.33,14.36,14.32,14.32,92500.0,10.1387,10.1599,10.1316,10.1316,92500.0
2008-12-24 10:20:00,14.33,14.39,14.3,14.36,99600.0,10.1387,10.1811,10.1174,10.1599,99600.0
2008-12-24 10:25:00,14.36,14.37,14.26,14.31,198500.0,10.1599,10.167,10.0891,10.1245,198500.0
2008-12-24 10:30:00,14.31,14.35,14.29,14.33,72800.0,10.1245,10.1528,10.1104,10.1387,72800.0
2008-12-24 10:35:00,14.32,14.34,14.27,14.28,80900.0,10.1316,10.1457,10.0962,10.1033,80900.0
2008-12-24 10:40:00,14.28,14.32,14.27,14.3,85400.0,10.1033,10.1316,10.0962,10.1174,85400.0
2008-12-24 10:45:00,14.3,14.36,14.3,14.35,84100.0,10.1174,10.1599,10.1174,10.1528,84100.0
2008-12-24 10:50:00,14.35,14.38,14.32,14.37,100000.0,10.1528,10.174,10.1316,10.167,100000.0
2008-12-24 10:55:00,14.37,14.44,14.34,14.4,142800.0,10.167,10.2165,10.1457,10.1882,142800.0
2008-12-24 11:00:00,14.4,14.43,14.3,14.31,108800.0,10.1882,10.2094,10.1174,10.1245,108800.0
2008-12-24 11:05:00,14.3,14.36,14.3,14.31,80100.0,10.1174,10.1599,10.1174,10.1245,80100.0
2008-12-24 11:10:00,14.31,14.34,14.3,14.33,74000.0,10.1245,10.1457,10.1174,10.1387,74000.0
2008-12-24 11:15:00,14.32,14.34,14.31,14.31,82500.0,10.1316,10.1457,10.1245,10.1245,82500.0
2008-12-24 11:20:00,14.31,14.32,14.3,14.3,77000.0,10.1245,10.1316,10.1174,10.1174,77000.0
2008-12-24 11:25:00,14.3,14.31,14.25,14.27,109200.0,10.1174,10.1245,10.0821,10.0962,109200.0
2008-12-24 11:30:00,14.26,14.32,14.26,14.31,72200.0,10.0891,10.1316,10.0891,10.1245,72200.0
2008-12-24 11:35:00,14.3,14.34,14.29,14.33,72700.0,10.1174,10.1457,10.1104,10.1387,72700.0
2008-12-24 11:40:00,14.33,14.34,14.3,14.31,64300.0,10.1387,10.1457,10.1174,10.1245,64300.0
2008-12-24 11:45:00,14.31,14.32,14.29,14.31,98300.0,10.1245,10.1316,10.1104,10.1245,98300.0
2008-12-24 11:50:00,14.3,14.34,14.3,14.33,66500.0,10.1174,10.1457,10.1174,10.1387,66500.0
2008-12-24 11:55:00,14.33,14.34,14.32,14.33,53900.0,10.1387,10.1457,10.1316,10.1387,53900.0
2008-12-24 12:00:00,14.32,14.35,14.31,14.35,72700.0,10.1316,10.1528,10.1245,10.1528,72700.0
2008-12-24 12:05:00,14.35,14.36,14.33,14.35,49600.0,10.1528,10.1599,10.1387,10.1528,49600.0
2008-12-24 12:10:00,14.34,14.36,14.33,14.36,74900.0,10.1457,10.1599,10.1387,10.1599,74900.0
2008-12-24 12:15:00,14.37,14.38,14.34,14.36,44500.0,10.167,10.174,10.1457,10.1599,44500.0
2008-12-24 12:20:00,14.37,14.4,14.36,14.38,56400.0,10.167,10.1882,10.1599,10.174,56400.0
2008-12-24 12:25:00,14.37,14.38,14.32,14.38,95600.0,10.167,10.174,10.1316,10.174,95600.0
2008-12-24 12:30:00,14.38,14.42,14.37,14.39,67400.0,10.174,10.2023,10.167,10.1811,67400.0
2008-12-24 12:35:00,14.39,14.47,14.38,14.46,71700.0,10.1811,10.2377,10.174,10.2306,71700.0
2008-12-24 12:40:00,14.46,14.52,14.46,14.51,211500.0,10.2306,10.2731,10.2306,10.266,211500.0
2008-12-24 12:45:00,14.51,14.52,14.47,14.48,150600.0,10.266,10.2731,10.2377,10.2448,150600.0
2008-12-24 12:50:00,14.48,14.5,14.45,14.45,135100.0,10.2448,10.2589,10.2236,10.2236,135100.0
2008-12-24 12:55:00,14.45,14.5,14.33,14.48,361700.0,10.2236,10.2589,10.1387,10.2448,361700.0
2008-12-26 09:30:00,14.81,14.86,14.52,14.72,143800.0,10.4783,10.5136,10.2731,10.4146,143800.0
2008-12-26 09:35:00,14.72,14.74,14.65,14.67,82800.0,10.4146,10.4287,10.3651,10.3792,82800.0
2008-12-26 09:40:00,14.67,14.72,14.56,14.67,92000.0,10.3792,10.4146,10.3014,10.3792,92000.0
2008-12-26 09:45:00,14.68,14.69,14.58,14.62,62600.0,10.3863,10.3934,10.3155,10.3438,62600.0
2008-12-26 09:50:00,14.62,14.69,14.46,14.46,155900.0,10.3438,10.3934,10.2306,10.2306,155900.0
2008-12-26 09:55:00,14.46,14.6,14.46,14.52,88800.0,10.2306,10.3297,10.2306,10.2731,88800.0
2008-12-26 10:00:00,14.53,14.65,14.53,14.54,81300.0,10.2802,10.3651,10.2802,10.2872,81300.0
2008-12-26 10:05:00,14.55,14.55,14.47,14.51,94500.0,10.2943,10.2943,10.2377,10.266,94500.0
2008-12-26 10:10:00,14.5,14.57,14.5,14.53,45400.0,10.2589,10.3085,10.2589,10.2802,45400.0
2008-12-26 10:15:00,14.54,14.55,14.53,14.54,60300.0,10.2872,10.2943,10.2802,10.2872,60300.0
2008-12-26 10:20:00,14.53,14.57,14.51,14.57,32500.0,10.2802,10.3085,10.266,10.3085,32500.0
2008-12-26 10:25:00,14.58,14.58,14.53,14.55,44900.0,10.3155,10.3155,10.2802,10.2943,44900.0
2008-12-26 10:30:00,14.55,14.56,14.52,14.52,21400.0,10.2943,10.3014,10.2731,10.2731,21400.0
2008-12-26 10:35:00,14.55,14.55,14.48,14.52,111200.0,10.2943,10.2943,10.2448,10.2731,111200.0
2008-12-26 10:40:00,14.52,14.54,14.51,14.52,33300.0,10.2731,10.2872,10.266,10.2731,33300.0
2008-12-26 10:45:00,14.52,14.52,14.41,14.42,75600.0,10.2731,10.2731,10.1953,10.2023,75600.0
2008-12-26 10:50:00,14.43,14.44,14.37,14.44,130200.0,10.2094,10.2165,10.167,10.2165,130200.0
2008-12-26 10:55:00,14.43,14.44,14.35,14.39,81600.0,10.2094,10.2165,10.1528,10.1811,81600.0
2008-12-26 11:00:00,14.39,14.43,14.36,14.43,57900.0,10.1811,10.2094,10.1599,10.2094,57900.0
2008-12-26 11:05:00,14.43,14.46,14.38,14.43,127800.0,10.2094,10.2306,10.174,10.2094,127800.0
2008-12-26 11:10:00,14.43,14.46,14.39,14.4,60100.0,10.2094,10.2306,10.1811,10.1882,60100.0
2008-12-26 11:15:00,14.39,14.41,14.39,14.4,30700.0,10.1811,10.1953,10.1811,10.1882,30700.0
2008-12-26 11:20:00,14.4,14.46,14.38,14.38,50200.0,10.1882,10.2306,10.174,10.174,50200.0
2008-12-26 11:25:00,14.38,14.42,14.38,14.41,43200.0,10.174,10.2023,10.174,10.1953,43200.0
2008-12-26 11:30:00,14.41,14.44,14.41,14.43,32600.0,10.1953,10.2165,10.1953,10.2094,32600.0
2008-12-26 11:35:00,14.43,14.47,14.43,14.46,35100.0,10.2094,10.2377,10.2094,10.2306,35100.0
2008-12-26 11:40:00,14.46,14.49,14.45,14.47,54700.0,10.2306,10.2519,10.2236,10.2377,54700.0
2008-12-26 11:45:00,14.46,14.47,14.45,14.46,17000.0,10.2306,10.2377,10.2236,10.2306,17000.0
2008-12-26 11:50:00,14.47,14.48,14.46,14.46,21500.0,10.2377,10.2448,10.2306,10.2306,21500.0
2008-12-26 11:55:00,14.46,14.47,14.44,14.46,21500.0,10.2306,10.2377,10.2165,10.2306,21500.0
2008-12-26 12:00:00,14.46,14.46,14.43,14.46,42000.0,10.2306,10.2306,10.2094,10.2306,42000.0
2008-12-26 12:05:00,14.46,14.48,14.45,14.45,25200.0,10.2306,10.2448,10.2236,10.2236,25200.0
2008-12-26 12:10:00,14.45,14.46,14.42,14.45,20000.0,10.2236,10.2306,10.2023,10.2236,20000.0
2008-12-26 12:15:00,14.46,14.47,14.44,14.46,30100.0,10.2306,10.2377,10.2165,10.2306,30100.0
2008-12-26 12:20:00,14.46,14.49,14.45,14.48,18500.0,10.2306,10.2519,10.2236,10.2448,18500.0
2008-12-26 12:25:00,14.48,14.48,14.42,14.42,43100.0,10.2448,10.2448,10.2023,10.2023,43100.0
2008-12-26 12:30:00,14.43,14.48,14.43,14.47,50100.0,10.2094,10.2448,10.2094,10.2377,50100.0
2008-12-26 12:35:00,14.47,14.48,14.45,14.47,29000.0,10.2377,10.2448,10.2236,10.2377,29000.0
2008-12-26 12:40:00,14.46,14.47,14.46,14.46,7800.0,10.2306,10.2377,10.2306,10.2306,7800.0
2008-12-26 12:45:00,14.46,14.47,14.45,14.45,22500.0,10.2306,10.2377,10.2236,10.2236,22500.0
2008-12-26 12:50:00,14.45,14.46,14.44,14.45,37800.0,10.2236,10.2306,10.2165,10.2236,37800.0
2008-12-26 12:55:00,14.44,14.45,14.44,14.45,33400.0,10.2165,10.2236,10.2165,10.2236,33400.0
2008-12-26 13:00:00,14.44,14.45,14.44,14.44,11900.0,10.2165,10.2236,10.2165,10.2165,11900.0
2008-12-26 13:05:00,14.44,14.47,14.44,14.46,24400.0,10.2165,10.2377,10.2165,10.2306,24400.0
2008-12-26 13:10:00,14.46,14.47,14.45,14.45,14200.0,10.2306,10.2377,10.2236,10.2236,14200.0
2008-12-26 13:15:00,14.45,14.46,14.45,14.45,22800.0,10.2236,10.2306,10.2236,10.2236,22800.0
2008-12-26 13:20:00,14.45,14.46,14.44,14.44,14300.0,10.2236,10.2306,10.2165,10.2165,14300.0
2008-12-26 13:25:00,14.45,14.45,14.43,14.44,15500.0,10.2236,10.2236,10.2094,10.2165,15500.0
2008-12-26 13:30:00,14.44,14.5,14.44,14.49,31700.0,10.2165,10.2589,10.2165,10.2519,31700.0
2008-12-26 13:35:00,14.48,14.49,14.48,14.48,5700.0,10.2448,10.2519,10.2448,10.2448,5700.0
2008-12-26 13:40:00,14.49,14.49,14.47,14.47,9700.0,10.2519,10.2519,10.2377,10.2377,9700.0
2008-12-26 13:45:00,14.47,14.49,14.46,14.47,23800.0,10.2377,10.2519,10.2306,10.2377,23800.0
2008-12-26 13:50:00,14.46,14.48,14.46,14.48,18800.0,10.2306,10.2448,10.2306,10.2448,18800.0
2008-12-26 13:55:00,14.47,14.5,14.47,14.47,21500.0,10.2377,10.2589,10.2377,10.2377,21500.0
2008-12-26 14:00:00,14.47,14.49,14.46,14.48,18200.0,10.2377,10.2519,10.2306,10.2448,18200.0
2008-12-26 14:05:00,14.48,14.48,14.47,14.47,11700.0,10.2448,10.2448,10.2377,10.2377,11700.0
2008-12-26 14:10:00,14.47,14.48,14.47,14.47,14100.0,10.2377,10.2448,10.2377,10.2377,14100.0
2008-12-26 14:15:00,14.48,14.5,14.47,14.5,26000.0,10.2448,10.2589,10.2377,10.2589,26000.0
2008-12-26 14:20:00,14.5,14.56,14.49,14.55,68000.0,10.2589,10.3014,10.2519,10.2943,68000.0
2008-12-26 14:25:00,14.54,14.56,14.51,14.51,60200.0,10.2872,10.3014,10.266,10.266,60200.0
2008-12-26 14:30:00,14.51,14.54,14.51,14.52,48600.0,10.266,10.2872,10.266,10.2731,48600.0
2008-12-26 14:35:00,14.53,14.55,14.52,14.54,37900.0,10.2802,10.2943,10.2731,10.2872,37900.0
2008-12-26 14:40:00,14.54,14.55,14.53,14.54,45300.0,10.2872,10.2943,10.2802,10.2872,45300.0
2008-12-26 14:45:00,14.53,14.54,14.51,14.52,29600.0,10.2802,10.2872,10.266,10.2731,29600.0
2008-12-26 14:50:00,14.51,14.53,14.5,14.52,43600.0,10.266,10.2802,10.2589,10.2731,43600.0
2008-12-26 14:55:00,14.52,14.56,14.52,14.55,19200.0,10.2731,10.3014,10.2731,10.2943,19200.0
2008-12-26 15:00:00,14.55,14.58,14.55,14.58,41100.0,10.2943,10.3155,10.2943,10.3155,41100.0
2008-12-26 15:05:00,14.57,14.58,14.55,14.55,31400.0,10.3085,10.3155,10.2943,10.2943,31400.0
2008-12-26 15:10:00,14.56,14.57,14.55,14.57,37600.0,10.3014,10.3085,10.2943,10.3085,37600.0
2008-12-26 15:15:00,14.57,14.65,14.56,14.64,137500.0,10.3085,10.3651,10.3014,10.358,137500.0
2008-12-26 15:20:00,14.63,14.71,14.62,14.7,117000.0,10.3509,10.4075,10.3438,10.4004,117000.0
2008-12-26 15:25:00,14.69,14.7,14.64,14.66,97300.0,10.3934,10.4004,10.358,10.3721,97300.0
2008-12-26 15:30:00,14.66,14.7,14.65,14.66,69700.0,10.3721,10.4004,10.3651,10.3721,69700.0
2008-12-26 15:35:00,14.66,14.67,14.63,14.64,59900.0,10.3721,10.3792,10.3509,10.358,59900.0
2008-12-26 15:40:00,14.64,14.64,14.61,14.63,67500.0,10.358,10.358,10.3368,10.3509,67500.0
2008-12-26 15:45:00,14.63,14.65,14.61,14.65,50600.0,10.3509,10.3651,10.3368,10.3651,50600.0
2008-12-26 15:50:00,14.65,14.65,14.6,14.6,131300.0,10.3651,10.3651,10.3297,10.3297,131300.0
2008-12-26 15:55:00,14.6,14.67,14.57,14.64,276300.0,10.3297,10.3792,10.3085,10.358,276300.0
2008-12-29 09:30:00,14.87,14.9,14.7,14.77,204400.0,10.5207,10.5419,10.4004,10.45,204400.0
2008-12-29 09:35:00,14.77,14.79,14.63,14.74,207300.0,10.45,10.4641,10.3509,10.4287,207300.0
2008-12-29 09:40:00,14.74,14.79,14.73,14.74,90000.0,10.4287,10.4641,10.4217,10.4287,90000.0
2008-12-29 09:45:00,14.74,14.75,14.65,14.69,141000.0,10.4287,10.4358,10.3651,10.3934,141000.0
2008-12-29 09:50:00,14.69,14.69,14.65,14.66,161400.0,10.3934,10.3934,10.3651,10.3721,161400.0
2008-12-29 09:55:00,14.66,14.68,14.52,14.56,272000.0,10.3721,10.3863,10.2731,10.3014,272000.0
2008-12-29 10:00:00,14.57,14.58,14.46,14.47,175400.0,10.3085,10.3155,10.2306,10.2377,175400.0
2008-12-29 10:05:00,14.47,14.47,14.33,14.34,281100.0,10.2377,10.2377,10.1387,10.1457,281100.0
2008-12-29 10:10:00,14.34,14.34,14.26,14.29,178900.0,10.1457,10.1457,10.0891,10.1104,178900.0
2008-12-29 10:15:00,14.28,14.33,14.19,14.21,401500.0,10.1033,10.1387,10.0396,10.0538,401500.0
2008-12-29 10:20:00,14.21,14.28,14.2,14.27,179900.0,10.0538,10.1033,10.0467,10.0962,179900.0
2008-12-29 10:25:00,14.27,14.35,14.21,14.34,191900.0,10.0962,10.1528,10.0538,10.1457,191900.0
2008-12-29 10:30:00,14.34,14.34,14.26,14.3,86800.0,10.1457,10.1457,10.0891,10.1174,86800.0
2008-12-29 10:35:00,14.31,14.31,14.2,14.22,122700.0,10.1245,10.1245,10.0467,10.0608,122700.0
2008-12-29 10:40:00,14.21,14.26,14.2,14.23,149500.0,10.0538,10.0891,10.0467,10.0679,149500.0
2008-12-29 10:45:00,14.23,14.26,14.21,14.21,84000.0,10.0679,10.0891,10.0538,10.0538,84000.0
2008-12-29 10:50:00,14.22,14.25,14.17,14.24,166300.0,10.0608,10.0821,10.0255,10.075,166300.0
2008-12-29 10:55:00,14.24,14.25,14.2,14.23,99200.0,10.075,10.0821,10.0467,10.0679,99200.0
2008-12-29 11:00:00,14.23,14.28,14.21,14.23,145600.0,10.0679,10.1033,10.0538,10.0679,145600.0
2008-12-29 11:05:00,14.23,14.27,14.21,14.23,109500.0,10.0679,10.0962,10.0538,10.0679,109500.0
2008-12-29 11:10:00,14.23,14.24,14.22,14.23,54400.0,10.0679,10.075,10.0608,10.0679,54400.0
2008-12-29 11:15:00,14.23,14.23,14.2,14.2,54100.0,10.0679,10.0679,10.0467,10.0467,54100.0
2008-12-29 11:20:00,14.2,14.22,14.2,14.21,91600.0,10.0467,10.0608,10.0467,10.0538,91600.0
2008-12-29 11:25:00,14.21,14.23,14.2,14.23,69900.0,10.0538,10.0679,10.0467,10.0679,69900.0
2008-12-29 11:30:00,14.24,14.26,14.2,14.22,109800.0,10.075,10.0891,10.0467,10.0608,109800.0
2008-12-29 11:35:00,14.22,14.26,14.21,14.25,52300.0,10.0608,10.0891,10.0538,10.0821,52300.0
2008-12-29 11:40:00,14.25,14.39,14.24,14.38,168400.0,10.0821,10.1811,10.075,10.174,168400.0
2008-12-29 11:45:00,14.38,14.39,14.31,14.34,147800.0,10.174,10.1811,10.1245,10.1457,147800.0
2008-12-29 11:50:00,14.34,14.37,14.33,14.34,62400.0,10.1457,10.167,10.1387,10.1457,62400.0
2008-12-29 11:55:00,14.34,14.35,14.33,14.33,52300.0,10.1457,10.1528,10.1387,10.1387,52300.0
2008-12-29 12:00:00,14.34,14.41,14.33,14.37,80600.0,10.1457,10.1953,10.1387,10.167,80600.0
2008-12-29 12:05:00,14.36,14.37,14.33,14.34,35000.0,10.1599,10.167,10.1387,10.1457,35000.0
2008-12-29 12:10:00,14.35,14.35,14.33,14.34,39200.0,10.1528,10.1528,10.1387,10.1457,39200.0
2008-12-29 12:15:00,14.34,14.38,14.33,14.36,43900.0,10.1457,10.174,10.1387,10.1599,43900.0
2008-12-29 12:20:00,14.36,14.36,14.3,14.33,188100.0,10.1599,10.1599,10.1174,10.1387,188100.0
2008-12-29 12:25:00,14.32,14.37,14.24,14.31,239900.0,10.1316,10.167,10.075,10.1245,239900.0
2008-12-29 12:30:00,14.31,14.42,14.3,14.4,220600.0,10.1245,10.2023,10.1174,10.1882,220600.0
2008-12-29 12:35:00,14.4,14.41,14.35,14.36,201200.0,10.1882,10.1953,10.1528,10.1599,201200.0
2008-12-29 12:40:00,14.37,14.41,14.36,14.41,166200.0,10.167,10.1953,10.1599,10.1953,166200.0
2008-12-29 12:45:00,14.4,14.41,14.4,14.4,46200.0,10.1882,10.1953,10.1882,10.1882,46200.0
2008-12-29 12:50:00,14.4,14.44,14.4,14.41,132900.0,10.1882,10.2165,10.1882,10.1953,132900.0
2008-12-29 12:55:00,14.41,14.42,14.3,14.3,293500.0,10.1953,10.2023,10.1174,10.1174,293500.0
2008-12-29 13:00:00,14.29,14.34,14.27,14.32,225500.0,10.1104,10.1457,10.0962,10.1316,225500.0
2008-12-29 13:05:00,14.32,14.44,14.28,14.39,183100.0,10.1316,10.2165,10.1033,10.1811,183100.0
2008-12-29 13:10:00,14.4,14.44,14.39,14.41,110700.0,10.1882,10.2165,10.1811,10.1953,110700.0
2008-12-29 13:15:00,14.4,14.41,14.39,14.41,62300.0,10.1882,10.1953,10.1811,10.1953,62300.0
2008-12-29 13:20:00,14.41,14.41,14.4,14.4,24800.0,10.1953,10.1953,10.1882,10.1882,24800.0
2008-12-29 13:25:00,14.4,14.41,14.4,14.4,43800.0,10.1882,10.1953,10.1882,10.1882,43800.0
2008-12-29 13:30:00,14.41,14.43,14.4,14.41,71600.0,10.1953,10.2094,10.1882,10.1953,71600.0
2008-12-29 13:35:00,14.4,14.43,14.4,14.43,84700.0,10.1882,10.2094,10.1882,10.2094,84700.0
2008-12-29 13:40:00,14.42,14.43,14.42,14.42,50100.0,10.2023,10.2094,10.2023,10.2023,50100.0
2008-12-29 13:45:00,14.42,14.43,14.38,14.43,122900.0,10.2023,10.2094,10.174,10.2094,122900.0
2008-12-29 13:50:00,14.43,14.45,14.41,14.44,173800.0,10.2094,10.2236,10.1953,10.2165,173800.0
2008-12-29 13:55:00,14.43,14.49,14.43,14.47,121100.0,10.2094,10.2519,10.2094,10.2377,121100.0
2008-12-29 14:00:00,14.47,14.52,14.47,14.52,94800.0,10.2377,10.2731,10.2377,10.2731,94800.0
2008-12-29 14:05:00,14.52,14.53,14.5,14.51,96200.0,10.2731,10.2802,10.2589,10.266,96200.0
2008-12-29 14:10:00,14.5,14.53,14.49,14.51,114500.0,10.2589,10.2802,10.2519,10.266,114500.0
2008-12-29 14:15:00,14.51,14.56,14.5,14.53,125600.0,10.266,10.3014,10.2589,10.2802,125600.0
2008-12-29 14:20:00,14.52,14.54,14.52,14.52,44300.0,10.2731,10.2872,10.2731,10.2731,44300.0
2008-12-29 14:25:00,14.52,14.58,14.5,14.52,159200.0,10.2731,10.3155,10.2589,10.2731,159200.0
2008-12-29 14:30:00,14.51,14.52,14.49,14.51,80800.0,10.266,10.2731,10.2519,10.266,80800.0
2008-12-29 14:35:00,14.51,14.52,14.48,14.51,132700.0,10.266,10.2731,10.2448,10.266,132700.0
2008-12-29 14:40:00,14.5,14.52,14.49,14.5,59800.0,10.2589,10.2731,10.2519,10.2589,59800.0
2008-12-29 14:45:00,14.5,14.52,14.5,14.5,52700.0,10.2589,10.2731,10.2589,10.2589,52700.0
2008-12-29 14:50:00,14.5,14.54,14.5,14.51,142100.0,10.2589,10.2872,10.2589,10.266,142100.0
2008-12-29 14:55:00,14.51,14.6,14.51,14.57,152000.0,10.266,10.3297,10.266,10.3085,152000.0
2008-12-29 15:00:00,14.58,14.64,14.57,14.63,192300.0,10.3155,10.358,10.3085,10.3509,192300.0
2008-12-29 15:05:00,14.63,14.76,14.63,14.73,199000.0,10.3509,10.4429,10.3509,10.4217,199000.0
2008-12-29 15:10:00,14.73,14.76,14.71,14.75,98800.0,10.4217,10.4429,10.4075,10.4358,98800.0
2008-12-29 15:15:00,14.75,14.83,14.75,14.79,247800.0,10.4358,10.4924,10.4358,10.4641,247800.0
2008-12-29 15:20:00,14.79,14.85,14.78,14.81,185300.0,10.4641,10.5066,10.457,10.4783,185300.0
2008-12-29 15:25:00,14.81,14.85,14.79,14.82,136400.0,10.4783,10.5066,10.4641,10.4853,136400.0
2008-12-29 15:30:00,14.81,14.85,14.79,14.8,243700.0,10.4783,10.5066,10.4641,10.4712,243700.0
2008-12-29 15:35:00,14.8,14.8,14.68,14.73,266700.0,10.4712,10.4712,10.3863,10.4217,266700.0
2008-12-29 15:40:00,14.73,14.89,14.72,14.89,241900.0,10.4217,10.5349,10.4146,10.5349,241900.0
2008-12-29 15:45:00,14.89,14.97,14.88,14.93,397400.0,10.5349,10.5915,10.5278,10.5632,397400.0
2008-12-29 15:50:00,14.93,14.95,14.86,14.92,285700.0,10.5632,10.5773,10.5136,10.5561,285700.0
2008-12-29 15:55:00,14.92,14.92,14.84,14.87,398500.0,10.5561,10.5561,10.4995,10.5207,398500.0
2008-12-30 09:30:00,15.01,15.14,14.8,14.9,286600.0,10.6198,10.7117,10.4712,10.5419,286600.0
2008-12-30 09:35:00,14.89,14.9,14.63,14.64,220800.0,10.5349,10.5419,10.3509,10.358,220800.0
2008-12-30 09:40:00,14.63,14.93,14.63,14.93,278800.0,10.3509,10.5632,10.3509,10.5632,278800.0
2008-12-30 09:45:00,14.94,14.99,14.84,14.85,184000.0,10.5702,10.6056,10.4995,10.5066,184000.0
2008-12-30 09:50:00,14.85,14.86,14.73,14.8,222900.0,10.5066,10.5136,10.4217,10.4712,222900.0
2008-12-30 09:55:00,14.8,14.83,14.75,14.77,331300.0,10.4712,10.4924,10.4358,10.45,331300.0
2008-12-30 10:00:00,14.76,14.82,14.73,14.8,154000.0,10.4429,10.4853,10.4217,10.4712,154000.0
2008-12-30 10:05:00,14.8,14.82,14.72,14.82,158400.0,10.4712,10.4853,10.4146,10.4853,158400.0
2008-12-30 10:10:00,14.82,14.84,14.79,14.81,97100.0,10.4853,10.4995,10.4641,10.4783,97100.0
2008-12-30 10:15:00,14.81,14.84,14.8,14.83,95300.0,10.4783,10.4995,10.4712,10.4924,95300.0
2008-12-30 10:20:00,14.83,14.9,14.82,14.86,147400.0,10.4924,10.5419,10.4853,10.5136,147400.0
2008-12-30 10:25:00,14.85,14.92,14.85,14.88,153600.0,10.5066,10.5561,10.5066,10.5278,153600.0
2008-12-30 10:30:00,14.89,14.9,14.84,14.85,125300.0,10.5349,10.5419,10.4995,10.5066,125300.0
2008-12-30 10:35:00,14.85,14.86,14.8,14.84,151700.0,10.5066,10.5136,10.4712,10.4995,151700.0
2008-12-30 10:40:00,14.84,14.86,14.8,14.8,121900.0,10.4995,10.5136,10.4712,10.4712,121900.0
2008-12-30 10:45:00,14.8,14.89,14.8,14.83,86200.0,10.4712,10.5349,10.4712,10.4924,86200.0
2008-12-30 10:50:00,14.83,14.83,14.7,14.81,324500.0,10.4924,10.4924,10.4004,10.4783,324500.0
2008-12-30 10:55:00,14.8,14.81,14.76,14.79,187200.0,10.4712,10.4783,10.4429,10.4641,187200.0
2008-12-30 11:00:00,14.78,14.83,14.78,14.78,108900.0,10.457,10.4924,10.457,10.457,108900.0
2008-12-30 11:05:00,14.78,14.81,14.75,14.78,89500.0,10.457,10.4783,10.4358,10.457,89500.0
2008-12-30 11:10:00,14.78,14.79,14.74,14.77,62900.0,10.457,10.4641,10.4287,10.45,62900.0
2008-12-30 11:15:00,14.76,14.78,14.68,14.69,118200.0,10.4429,10.457,10.3863,10.3934,118200.0
2008-12-30 11:20:00,14.69,14.8,14.68,14.8,116300.0,10.3934,10.4712,10.3863,10.4712,116300.0
2008-12-30 11:25:00,14.79,14.82,14.77,14.8,130500.0,10.4641,10.4853,10.45,10.4712,130500.0
2008-12-30 11:30:00,14.8,14.81,14.75,14.78,132000.0,10.4712,10.4783,10.4358,10.457,132000.0
2008-12-30 11:35:00,14.78,14.78,14.75,14.76,98100.0,10.457,10.457,10.4358,10.4429,98100.0
2008-12-30 11:40:00,14.76,14.81,14.75,14.81,118500.0,10.4429,10.4783,10.4358,10.4783,118500.0
2008-12-30 11:45:00,14.81,14.85,14.79,14.83,155800.0,10.4783,10.5066,10.4641,10.4924,155800.0
2008-12-30 11:50:00,14.83,14.84,14.8,14.8,154100.0,10.4924,10.4995,10.4712,10.4712,154100.0
2008-12-30 11:55:00,14.8,14.81,14.77,14.78,90700.0,10.4712,10.4783,10.45,10.457,90700.0
2008-12-30 12:00:00,14.79,14.82,14.77,14.8,142000.0,10.4641,10.4853,10.45,10.4712,142000.0
2008-12-30 12:05:00,14.81,14.81,14.78,14.78,157100.0,10.4783,10.4783,10.457,10.457,157100.0
2008-12-30 12:10:00,14.78,14.79,14.75,14.78,104500.0,10.457,10.4641,10.4358,10.457,104500.0
2008-12-30 12:15:00,14.78,14.82,14.77,14.81,119400.0,10.457,10.4853,10.45,10.4783,119400.0
2008-12-30 12:20:00,14.81,14.83,14.8,14.81,88000.0,10.4783,10.4924,10.4712,10.4783,88000.0
2008-12-30 12:25:00,14.8,14.82,14.8,14.8,123800.0,10.4712,10.4853,10.4712,10.4712,123800.0
2008-12-30 12:30:00,14.81,14.82,14.75,14.75,51700.0,10.4783,10.4853,10.4358,10.4358,51700.0
2008-12-30 12:35:00,14.76,14.78,14.74,14.75,163500.0,10.4429,10.457,10.4287,10.4358,163500.0
2008-12-30 12:40:00,14.75,14.8,14.69,14.79,135600.0,10.4358,10.4712,10.3934,10.4641,135600.0
2008-12-30 12:45:00,14.78,14.81,14.75,14.75,87600.0,10.457,10.4783,10.4358,10.4358,87600.0
2008-12-30 12:50:00,14.75,14.8,14.75,14.78,127400.0,10.4358,10.4712,10.4358,10.457,127400.0
2008-12-30 12:55:00,14.77,14.78,14.72,14.74,250400.0,10.45,10.457,10.4146,10.4287,250400.0
2008-12-30 13:00:00,14.75,14.75,14.68,14.69,150200.0,10.4358,10.4358,10.3863,10.3934,150200.0
2008-12-30 13:05:00,14.69,14.75,14.68,14.74,95100.0,10.3934,10.4358,10.3863,10.4287,95100.0
2008-12-30 13:10:00,14.74,14.75,14.72,14.73,97900.0,10.4287,10.4358,10.4146,10.4217,97900.0
2008-12-30 13:15:00,14.73,14.78,14.72,14.75,119200.0,10.4217,10.457,10.4146,10.4358,119200.0
2008-12-30 13:20:00,14.74,14.75,14.72,14.72,74400.0,10.4287,10.4358,10.4146,10.4146,74400.0
2008-12-30 13:25:00,14.73,14.76,14.73,14.76,83100.0,10.4217,10.4429,10.4217,10.4429,83100.0
2008-12-30 13:30:00,14.76,14.76,14.74,14.75,49400.0,10.4429,10.4429,10.4287,10.4358,49400.0
2008-12-30 13:35:00,14.75,14.75,14.71,14.72,48500.0,10.4358,10.4358,10.4075,10.4146,48500.0
2008-12-30 13:40:00,14.73,14.75,14.72,14.75,58000.0,10.4217,10.4358,10.4146,10.4358,58000.0
2008-12-30 13:45:00,14.75,14.8,14.74,14.8,66100.0,10.4358,10.4712,10.4287,10.4712,66100.0
2008-12-30 13:50:00,14.79,14.85,14.78,14.85,138700.0,10.4641,10.5066,10.457,10.5066,138700.0
2008-12-30 13:55:00,14.85,14.85,14.8,14.8,56500.0,10.5066,10.5066,10.4712,10.4712,56500.0
2008-12-30 14:00:00,14.8,14.84,14.77,14.81,148000.0,10.4712,10.4995,10.45,10.4783,148000.0
2008-12-30 14:05:00,14.81,14.82,14.79,14.81,123700.0,10.4783,10.4853,10.4641,10.4783,123700.0
2008-12-30 14:10:00,14.81,14.85,14.79,14.84,159200.0,10.4783,10.5066,10.4641,10.4995,159200.0
2008-12-30 14:15:00,14.85,14.92,14.85,14.86,171500.0,10.5066,10.5561,10.5066,10.5136,171500.0
2008-12-30 14:20:00,14.86,14.9,14.72,14.86,184900.0,10.5136,10.5419,10.4146,10.5136,184900.0
2008-12-30 14:25:00,14.87,14.95,14.86,14.93,94000.0,10.5207,10.5773,10.5136,10.5632,94000.0
2008-12-30 14:30:00,14.94,14.95,14.9,14.91,89400.0,10.5702,10.5773,10.5419,10.549,89400.0
2008-12-30 14:35:00,14.91,14.95,14.9,14.94,109800.0,10.549,10.5773,10.5419,10.5702,109800.0
2008-12-30 14:40:00,14.93,14.94,14.87,14.87,247200.0,10.5632,10.5702,10.5207,10.5207,247200.0
2008-12-30 14:45:00,14.87,14.89,14.84,14.85,240000.0,10.5207,10.5349,10.4995,10.5066,240000.0
2008-12-30 14:50:00,14.85,14.86,14.76,14.78,488000.0,10.5066,10.5136,10.4429,10.457,488000.0
2008-12-30 14:55:00,14.78,14.8,14.69,14.7,217600.0,10.457,10.4712,10.3934,10.4004,217600.0
2008-12-30 15:00:00,14.7,14.75,14.7,14.73,143000.0,10.4004,10.4358,10.4004,10.4217,143000.0
2008-12-30 15:05:00,14.72,14.75,14.72,14.73,146100.0,10.4146,10.4358,10.4146,10.4217,146100.0
2008-12-30 15:10:00,14.73,14.75,14.72,14.74,153900.0,10.4217,10.4358,10.4146,10.4287,153900.0
2008-12-30 15:15:00,14.73,14.76,14.73,14.75,139500.0,10.4217,10.4429,10.4217,10.4358,139500.0
2008-12-30 15:20:00,14.75,14.8,14.74,14.76,193600.0,10.4358,10.4712,10.4287,10.4429,193600.0
2008-12-30 15:25:00,14.76,14.82,14.75,14.82,197800.0,10.4429,10.4853,10.4358,10.4853,197800.0
2008-12-30 15:30:00,14.82,14.83,14.8,14.8,166500.0,10.4853,10.4924,10.4712,10.4712,166500.0
2008-12-30 15:35:00,14.8,14.84,14.77,14.81,170000.0,10.4712,10.4995,10.45,10.4783,170000.0
2008-12-30 15:40:00,14.81,14.9,14.81,14.9,243500.0,10.4783,10.5419,10.4783,10.5419,243500.0
2008-12-30 15:45:00,14.9,14.96,14.89,14.9,325200.0,10.5419,10.5844,10.5349,10.5419,325200.0
2008-12-30 15:50:00,14.9,15.17,14.9,15.15,589800.0,10.5419,10.733,10.5419,10.7188,589800.0
2008-12-30 15:55:00,15.15,15.31,15.14,15.2,872700.0,10.7188,10.832,10.7117,10.7542,872700.0
2008-12-31 09:30:00,15.25,15.35,15.03,15.19,277200.0,10.7896,10.8603,10.6339,10.7471,277200.0
2008-12-31 09:35:00,15.2,15.28,15.14,15.25,209600.0,10.7542,10.8108,10.7117,10.7896,209600.0
2008-12-31 09:40:00,15.25,15.54,15.25,15.54,473600.0,10.7896,10.9948,10.7896,10.9948,473600.0
2008-12-31 09:45:00,15.54,15.55,15.33,15.5,396700.0,10.9948,11.0018,10.8462,10.9665,396700.0
2008-12-31 09:50:00,15.5,15.5,15.35,15.39,351100.0,10.9665,10.9665,10.8603,10.8886,351100.0
2008-12-31 09:55:00,15.38,15.52,15.32,15.52,448000.0,10.8815,10.9806,10.8391,10.9806,448000.0
2008-12-31 10:00:00,15.52,15.62,15.5,15.57,445500.0,10.9806,11.0514,10.9665,11.016,445500.0
2008-12-31 10:05:00,15.58,15.63,15.56,15.6,250000.0,11.0231,11.0584,11.0089,11.0372,250000.0
2008-12-31 10:10:00,15.6,15.63,15.55,15.58,215900.0,11.0372,11.0584,11.0018,11.0231,215900.0
2008-12-31 10:15:00,15.59,15.59,15.5,15.56,125100.0,11.0301,11.0301,10.9665,11.0089,125100.0
2008-12-31 10:20:00,15.56,15.61,15.56,15.61,141300.0,11.0089,11.0443,11.0089,11.0443,141300.0
2008-12-31 10:25:00,15.61,15.65,15.6,15.61,354000.0,11.0443,11.0726,11.0372,11.0443,354000.0
2008-12-31 10:30:00,15.61,15.68,15.61,15.65,188500.0,11.0443,11.0938,11.0443,11.0726,188500.0
2008-12-31 10:35:00,15.65,15.69,15.63,15.66,190700.0,11.0726,11.1009,11.0584,11.0797,190700.0
2008-12-31 10:40:00,15.65,15.69,15.65,15.65,100200.0,11.0726,11.1009,11.0726,11.0726,100200.0
2008-12-31 10:45:00,15.66,15.76,15.65,15.76,349000.0,11.0797,11.1504,11.0726,11.1504,349000.0
2008-12-31 10:50:00,15.76,15.76,15.73,15.76,142900.0,11.1504,11.1504,11.1292,11.1504,142900.0
2008-12-31 10:55:00,15.76,15.79,15.74,15.79,276300.0,11.1504,11.1716,11.1363,11.1716,276300.0
2008-12-31 11:00:00,15.79,15.87,15.78,15.87,340800.0,11.1716,11.2282,11.1646,11.2282,340800.0
2008-12-31 11:05:00,15.87,15.92,15.79,15.82,292900.0,11.2282,11.2636,11.1716,11.1929,292900.0
2008-12-31 11:10:00,15.82,15.84,15.81,15.84,116400.0,11.1929,11.207,11.1858,11.207,116400.0
2008-12-31 11:15:00,15.84,15.88,15.83,15.86,106200.0,11.207,11.2353,11.1999,11.2212,106200.0
2008-12-31 11:20:00,15.87,15.88,15.85,15.87,152600.0,11.2282,11.2353,11.2141,11.2282,152600.0
2008-12-31 11:25:00,15.87,15.88,15.86,15.87,102700.0,11.2282,11.2353,11.2212,11.2282,102700.0
2008-12-31 11:30:00,15.87,15.9,15.86,15.9,157600.0,11.2282,11.2495,11.2212,11.2495,157600.0
2008-12-31 11:35:00,15.89,15.9,15.87,15.88,78200.0,11.2424,11.2495,11.2282,11.2353,78200.0
2008-12-31 11:40:00,15.88,15.88,15.79,15.81,100400.0,11.2353,11.2353,11.1716,11.1858,100400.0
2008-12-31 11:45:00,15.81,15.87,15.74,15.79,165000.0,11.1858,11.2282,11.1363,11.1716,165000.0
2008-12-31 11:50:00,15.8,15.82,15.78,15.8,54500.0,11.1787,11.1929,11.1646,11.1787,54500.0
2008-12-31 11:55:00,15.8,15.8,15.75,15.8,84400.0,11.1787,11.1787,11.1433,11.1787,84400.0
2008-12-31 12:00:00,15.8,15.89,15.79,15.85,98800.0,11.1787,11.2424,11.1716,11.2141,98800.0
2008-12-31 12:05:00,15.84,15.9,15.83,15.9,111800.0,11.207,11.2495,11.1999,11.2495,111800.0
2008-12-31 12:10:00,15.89,15.9,15.85,15.86,86100.0,11.2424,11.2495,11.2141,11.2212,86100.0
2008-12-31 12:15:00,15.86,15.87,15.75,15.75,101400.0,11.2212,11.2282,11.1433,11.1433,101400.0
2008-12-31 12:20:00,15.75,15.76,15.66,15.69,137300.0,11.1433,11.1504,11.0797,11.1009,137300.0
2008-12-31 12:25:00,15.7,15.7,15.64,15.66,85200.0,11.108,11.108,11.0655,11.0797,85200.0
2008-12-31 12:30:00,15.66,15.71,15.65,15.69,187200.0,11.0797,11.115,11.0726,11.1009,187200.0
2008-12-31 12:35:00,15.7,15.7,15.65,15.67,85900.0,11.108,11.108,11.0726,11.0867,85900.0
2008-12-31 12:40:00,15.67,15.69,15.65,15.69,54600.0,11.0867,11.1009,11.0726,11.1009,54600.0
2008-12-31 12:45:00,15.68,15.74,15.68,15.74,86600.0,11.0938,11.1363,11.0938,11.1363,86600.0
2008-12-31 12:50:00,15.74,15.75,15.69,15.73,138200.0,11.1363,11.1433,11.1009,11.1292,138200.0
2008-12-31 12:55:00,15.72,15.73,15.66,15.66,76700.0,11.1221,11.1292,11.0797,11.0797,76700.0
2008-12-31 13:00:00,15.67,15.73,15.65,15.72,90000.0,11.0867,11.1292,11.0726,11.1221,90000.0
2008-12-31 13:05:00,15.73,15.76,15.7,15.72,108600.0,11.1292,11.1504,11.108,11.1221,108600.0
2008-12-31 13:10:00,15.71,15.72,15.66,15.72,98200.0,11.115,11.1221,11.0797,11.1221,98200.0
2008-12-31 13:15:00,15.72,15.74,15.68,15.69,87700.0,11.1221,11.1363,11.0938,11.1009,87700.0
2008-12-31 13:20:00,15.69,15.73,15.67,15.68,83500.0,11.1009,11.1292,11.0867,11.0938,83500.0
2008-12-31 13:25:00,15.68,15.7,15.65,15.69,170300.0,11.0938,11.108,11.0726,11.1009,170300.0
2008-12-31 13:30:00,15.69,15.76,15.68,15.76,103700.0,11.1009,11.1504,11.0938,11.1504,103700.0
2008-12-31 13:35:00,15.75,15.79,15.75,15.78,139500.0,11.1433,11.1716,11.1433,11.1646,139500.0
2008-12-31 13:40:00,15.79,15.79,15.77,15.79,37200.0,11.1716,11.1716,11.1575,11.1716,37200.0
2008-12-31 13:45:00,15.78,15.8,15.78,15.79,52700.0,11.1646,11.1787,11.1646,11.1716,52700.0
2008-12-31 13:50:00,15.78,15.82,15.78,15.81,82600.0,11.1646,11.1929,11.1646,11.1858,82600.0
2008-12-31 13:55:00,15.81,15.9,15.8,15.88,137700.0,11.1858,11.2495,11.1787,11.2353,137700.0
2008-12-31 14:00:00,15.88,15.91,15.87,15.91,145900.0,11.2353,11.2565,11.2282,11.2565,145900.0
2008-12-31 14:05:00,15.91,15.95,15.85,15.89,134600.0,11.2565,11.2848,11.2141,11.2424,134600.0
2008-12-31 14:10:00,15.9,15.94,15.9,15.92,138900.0,11.2495,11.2778,11.2495,11.2636,138900.0
2008-12-31 14:15:00,15.91,15.91,15.87,15.87,155300.0,11.2565,11.2565,11.2282,11.2282,155300.0
2008-12-31 14:20:00,15.87,15.9,15.86,15.88,203300.0,11.2282,11.2495,11.2212,11.2353,203300.0
2008-12-31 14:25:00,15.88,15.93,15.87,15.92,94200.0,11.2353,11.2707,11.2282,11.2636,94200.0
2008-12-31 14:30:00,15.92,15.94,15.88,15.88,91100.0,11.2636,11.2778,11.2353,11.2353,91100.0
2008-12-31 14:35:00,15.89,15.92,15.84,15.9,124400.0,11.2424,11.2636,11.207,11.2495,124400.0
2008-12-31 14:40:00,15.9,15.95,15.9,15.94,71200.0,11.2495,11.2848,11.2495,11.2778,71200.0
2008-12-31 14:45:00,15.94,15.95,15.82,15.85,53800.0,11.2778,11.2848,11.1929,11.2141,53800.0
2008-12-31 14:50:00,15.85,15.89,15.82,15.88,63800.0,11.2141,11.2424,11.1929,11.2353,63800.0
2008-12-31 14:55:00,15.87,15.95,15.86,15.95,62800.0,11.2282,11.2848,11.2212,11.2848,62800.0
2008-12-31 15:00:00,15.95,16.0,15.95,16.0,142200.0,11.2848,11.3202,11.2848,11.3202,142200.0
2008-12-31 15:05:00,16.0,16.0,15.96,15.98,162200.0,11.3202,11.3202,11.2919,11.3061,162200.0
2008-12-31 15:10:00,15.98,15.99,15.87,15.9,113800.0,11.3061,11.3131,11.2282,11.2495,113800.0
2008-12-31 15:15:00,15.9,15.97,15.89,15.96,91500.0,11.2495,11.299,11.2424,11.2919,91500.0
2008-12-31 15:20:00,15.97,16.04,15.96,16.02,179400.0,11.299,11.3485,11.2919,11.3344,179400.0
2008-12-31 15:25:00,16.02,16.02,15.91,15.99,135600.0,11.3344,11.3344,11.2565,11.3131,135600.0
2008-12-31 15:30:00,15.99,16.0,15.96,16.0,132200.0,11.3131,11.3202,11.2919,11.3202,132200.0
2008-12-31 15:35:00,16.0,16.07,15.99,16.0,378500.0,11.3202,11.3697,11.3131,11.3202,378500.0
2008-12-31 15:40:00,16.0,16.0,15.94,15.98,240800.0,11.3202,11.3202,11.2778,11.3061,240800.0
2008-12-31 15:45:00,15.98,16.03,15.85,15.9,503100.0,11.3061,11.3414,11.2141,11.2495,503100.0
2008-12-31 15:50:00,15.9,15.94,15.85,15.94,374300.0,11.2495,11.2778,11.2141,11.2778,374300.0
2008-12-31 15:55:00,15.94,16.08,15.94,16.03,917100.0,11.2778,11.3768,11.2778,11.3414,917100.0
2009-01-02 09:30:00,16.01,16.1,15.81,15.87,652800.0,11.3273,11.391,11.1858,11.2282,652800.0
2009-01-02 09:35:00,15.87,15.97,15.77,15.8,529400.0,11.2282,11.299,11.1575,11.1787,529400.0
2009-01-02 09:40:00,15.79,15.94,15.75,15.83,434300.0,11.1716,11.2778,11.1433,11.1999,434300.0
2009-01-02 09:45:00,15.83,15.93,15.82,15.88,453700.0,11.1999,11.2707,11.1929,11.2353,453700.0
2009-01-02 09:50:00,15.88,15.92,15.83,15.9,643300.0,11.2353,11.2636,11.1999,11.2495,643300.0
2009-01-02 09:55:00,15.9,16.04,15.89,15.94,494000.0,11.2495,11.3485,11.2424,11.2778,494000.0
2009-01-02 10:00:00,15.95,16.07,15.91,16.0,477900.0,11.2848,11.3697,11.2565,11.3202,477900.0
2009-01-02 10:05:00,16.0,16.19,15.95,16.18,633500.0,11.3202,11.4546,11.2848,11.4476,633500.0
2009-01-02 10:10:00,16.2,16.34,16.11,16.31,527000.0,11.4617,11.5608,11.398,11.5395,527000.0
2009-01-02 10:15:00,16.3,16.3,16.18,16.25,350400.0,11.5325,11.5325,11.4476,11.4971,350400.0
2009-01-02 10:20:00,16.26,16.28,16.2,16.28,208800.0,11.5042,11.5183,11.4617,11.5183,208800.0
2009-01-02 10:25:00,16.28,16.31,16.23,16.31,168500.0,11.5183,11.5395,11.4829,11.5395,168500.0
2009-01-02 10:30:00,16.31,16.4,16.27,16.36,441500.0,11.5395,11.6032,11.5112,11.5749,441500.0
2009-01-02 10:35:00,16.36,16.43,16.33,16.37,244000.0,11.5749,11.6244,11.5537,11.582,244000.0
2009-01-02 10:40:00,16.38,16.5,16.37,16.44,466700.0,11.5891,11.674,11.582,11.6315,466700.0
2009-01-02 10:45:00,16.45,16.47,16.38,16.41,344500.0,11.6386,11.6527,11.5891,11.6103,344500.0
2009-01-02 10:50:00,16.41,16.49,16.4,16.49,263700.0,11.6103,11.6669,11.6032,11.6669,263700.0
2009-01-02 10:55:00,16.49,16.52,16.43,16.48,284100.0,11.6669,11.6881,11.6244,11.6598,284100.0
2009-01-02 11:00:00,16.48,16.51,16.47,16.5,87100.0,11.6598,11.681,11.6527,11.674,87100.0
2009-01-02 11:05:00,16.5,16.51,16.44,16.49,114700.0,11.674,11.681,11.6315,11.6669,114700.0
2009-01-02 11:10:00,16.49,16.52,16.46,16.5,219100.0,11.6669,11.6881,11.6457,11.674,219100.0
2009-01-02 11:15:00,16.5,16.51,16.37,16.42,304000.0,11.674,11.681,11.582,11.6174,304000.0
2009-01-02 11:20:00,16.42,16.49,16.41,16.48,150400.0,11.6174,11.6669,11.6103,11.6598,150400.0
2009-01-02 11:25:00,16.48,16.57,16.47,16.55,239500.0,11.6598,11.7235,11.6527,11.7093,239500.0
2009-01-02 11:30:00,16.55,16.56,16.49,16.52,155700.0,11.7093,11.7164,11.6669,11.6881,155700.0
2009-01-02 11:35:00,16.52,16.55,16.46,16.51,156500.0,11.6881,11.7093,11.6457,11.681,156500.0
2009-01-02 11:40:00,16.51,16.51,16.3,16.31,302900.0,11.681,11.681,11.5325,11.5395,302900.0
2009-01-02 11:45:00,16.31,16.35,16.23,16.24,224900.0,11.5395,11.5678,11.4829,11.49,224900.0
2009-01-02 11:50:00,16.24,16.3,16.13,16.15,308300.0,11.49,11.5325,11.4122,11.4263,308300.0
2009-01-02 11:55:00,16.16,16.26,16.16,16.21,186300.0,11.4334,11.5042,11.4334,11.4688,186300.0
2009-01-02 12:00:00,16.21,16.28,16.17,16.25,152000.0,11.4688,11.5183,11.4405,11.4971,152000.0
2009-01-02 12:05:00,16.25,16.26,16.13,16.13,157700.0,11.4971,11.5042,11.4122,11.4122,157700.0
2009-01-02 12:10:00,16.14,16.21,16.12,16.18,146100.0,11.4193,11.4688,11.4051,11.4476,146100.0
2009-01-02 12:15:00,16.18,16.25,16.17,16.24,81900.0,11.4476,11.4971,11.4405,11.49,81900.0
2009-01-02 12:20:00,16.24,16.29,16.23,16.28,153300.0,11.49,11.5254,11.4829,11.5183,153300.0
2009-01-02 12:25:00,16.28,16.3,16.25,16.27,61400.0,11.5183,11.5325,11.4971,11.5112,61400.0
2009-01-02 12:30:00,16.28,16.33,16.27,16.31,74400.0,11.5183,11.5537,11.5112,11.5395,74400.0
2009-01-02 12:35:00,16.31,16.44,16.29,16.44,141100.0,11.5395,11.6315,11.5254,11.6315,141100.0
2009-01-02 12:40:00,16.44,16.49,16.39,16.44,176100.0,11.6315,11.6669,11.5961,11.6315,176100.0
2009-01-02 12:45:00,16.44,16.45,16.42,16.45,76200.0,11.6315,11.6386,11.6174,11.6386,76200.0
2009-01-02 12:50:00,16.44,16.45,16.42,16.45,94900.0,11.6315,11.6386,11.6174,11.6386,94900.0
2009-01-02 12:55:00,16.45,16.46,16.42,16.43,99300.0,11.6386,11.6457,11.6174,11.6244,99300.0
2009-01-02 13:00:00,16.44,16.45,16.43,16.45,86100.0,11.6315,11.6386,11.6244,11.6386,86100.0
2009-01-02 13:05:00,16.45,16.5,16.44,16.49,185900.0,11.6386,11.674,11.6315,11.6669,185900.0
2009-01-02 13:10:00,16.49,16.63,16.46,16.62,250100.0,11.6669,11.7659,11.6457,11.7589,250100.0
2009-01-02 13:15:00,16.62,16.65,16.59,16.63,130000.0,11.7589,11.7801,11.7376,11.7659,130000.0
2009-01-02 13:20:00,16.63,16.75,16.6,16.74,258500.0,11.7659,11.8508,11.7447,11.8438,258500.0
2009-01-02 13:25:00,16.73,16.79,16.68,16.79,263100.0,11.8367,11.8791,11.8013,11.8791,263100.0
2009-01-02 13:30:00,16.79,16.8,16.71,16.75,134300.0,11.8791,11.8862,11.8225,11.8508,134300.0
2009-01-02 13:35:00,16.75,16.76,16.71,16.76,228900.0,11.8508,11.8579,11.8225,11.8579,228900.0
2009-01-02 13:40:00,16.75,16.82,16.75,16.78,103800.0,11.8508,11.9004,11.8508,11.8721,103800.0
2009-01-02 13:45:00,16.78,16.8,16.75,16.75,103200.0,11.8721,11.8862,11.8508,11.8508,103200.0
2009-01-02 13:50:00,16.76,16.78,16.73,16.75,100800.0,11.8579,11.8721,11.8367,11.8508,100800.0
2009-01-02 13:55:00,16.75,16.75,16.65,16.71,173000.0,11.8508,11.8508,11.7801,11.8225,173000.0
2009-01-02 14:00:00,16.71,16.74,16.7,16.72,103800.0,11.8225,11.8438,11.8155,11.8296,103800.0
2009-01-02 14:05:00,16.72,16.72,16.65,16.68,95100.0,11.8296,11.8296,11.7801,11.8013,95100.0
2009-01-02 14:10:00,16.68,16.74,16.65,16.74,149500.0,11.8013,11.8438,11.7801,11.8438,149500.0
2009-01-02 14:15:00,16.74,16.78,16.7,16.73,151400.0,11.8438,11.8721,11.8155,11.8367,151400.0
2009-01-02 14:20:00,16.73,16.82,16.71,16.8,128300.0,11.8367,11.9004,11.8225,11.8862,128300.0
2009-01-02 14:25:00,16.81,16.86,16.8,16.86,136400.0,11.8933,11.9287,11.8862,11.9287,136400.0
2009-01-02 14:30:00,16.86,16.94,16.85,16.9,257000.0,11.9287,11.9853,11.9216,11.957,257000.0
2009-01-02 14:35:00,16.9,16.99,16.9,16.97,247200.0,11.957,12.0206,11.957,12.0065,247200.0
2009-01-02 14:40:00,16.99,17.03,16.86,16.88,669400.0,12.0206,12.0489,11.9287,11.9428,669400.0
2009-01-02 14:45:00,16.88,16.94,16.86,16.9,127500.0,11.9428,11.9853,11.9287,11.957,127500.0
2009-01-02 14:50:00,16.9,16.94,16.89,16.92,101100.0,11.957,11.9853,11.9499,11.9711,101100.0
2009-01-02 14:55:00,16.91,16.94,16.9,16.94,103600.0,11.964,11.9853,11.957,11.9853,103600.0
2009-01-02 15:00:00,16.93,17.02,16.93,17.01,273900.0,11.9782,12.0419,11.9782,12.0348,273900.0
2009-01-02 15:05:00,17.01,17.03,17.0,17.0,145900.0,12.0348,12.0489,12.0277,12.0277,145900.0
2009-01-02 15:10:00,17.0,17.01,16.91,16.94,292700.0,12.0277,12.0348,11.964,11.9853,292700.0
2009-01-02 15:15:00,16.94,16.95,16.91,16.91,128900.0,11.9853,11.9923,11.964,11.964,128900.0
2009-01-02 15:20:00,16.91,16.97,16.84,16.95,192900.0,11.964,12.0065,11.9145,11.9923,192900.0
2009-01-02 15:25:00,16.95,17.02,16.93,17.01,179000.0,11.9923,12.0419,11.9782,12.0348,179000.0
2009-01-02 15:30:00,17.02,17.02,16.92,16.96,197800.0,12.0419,12.0419,11.9711,11.9994,197800.0
2009-01-02 15:35:00,16.97,17.0,16.96,17.0,299900.0,12.0065,12.0277,11.9994,12.0277,299900.0
2009-01-02 15:40:00,17.0,17.0,16.95,16.96,402000.0,12.0277,12.0277,11.9923,11.9994,402000.0
2009-01-02 15:45:00,16.97,17.0,16.9,16.98,409800.0,12.0065,12.0277,11.957,12.0136,409800.0
2009-01-02 15:50:00,16.97,17.04,16.97,17.0,494000.0,12.0065,12.056,12.0065,12.0277,494000.0
2009-01-02 15:55:00,17.0,17.0,16.87,16.98,536500.0,12.0277,12.0277,11.9357,12.0136,536500.0
2009-01-05 09:30:00,16.8,16.99,16.77,16.98,407000.0,11.8862,12.0206,11.865,12.0136,407000.0
2009-01-05 09:35:00,16.97,17.13,16.9,16.99,469100.0,12.0065,12.1197,11.957,12.0206,469100.0
2009-01-05 09:40:00,17.0,17.24,16.92,17.13,497400.0,12.0277,12.1975,11.9711,12.1197,497400.0
2009-01-05 09:45:00,17.13,17.3,17.08,17.23,457400.0,12.1197,12.24,12.0843,12.1904,457400.0
2009-01-05 09:50:00,17.21,17.22,17.06,17.08,317300.0,12.1763,12.1834,12.0702,12.0843,317300.0
2009-01-05 09:55:00,17.1,17.13,16.98,17.05,253100.0,12.0985,12.1197,12.0136,12.0631,253100.0
2009-01-05 10:00:00,17.06,17.17,17.06,17.15,326400.0,12.0702,12.148,12.0702,12.1338,326400.0
2009-01-05 10:05:00,17.16,17.18,17.07,17.08,341900.0,12.1409,12.1551,12.0772,12.0843,341900.0
2009-01-05 10:10:00,17.08,17.17,17.07,17.16,613800.0,12.0843,12.148,12.0772,12.1409,613800.0
2009-01-05 10:15:00,17.16,17.39,17.13,17.39,799000.0,12.1409,12.3037,12.1197,12.3037,799000.0
2009-01-05 10:20:00,17.38,17.53,17.38,17.53,722900.0,12.2966,12.4027,12.2966,12.4027,722900.0
2009-01-05 10:25:00,17.53,17.7,17.49,17.69,566100.0,12.4027,12.523,12.3744,12.5159,566100.0
2009-01-05 10:30:00,17.69,17.98,17.69,17.93,975900.0,12.5159,12.7211,12.5159,12.6857,975900.0
2009-01-05 10:35:00,17.93,18.08,17.93,18.05,1015500.0,12.6857,12.7918,12.6857,12.7706,1015500.0
2009-01-05 10:40:00,18.04,18.14,17.97,18.03,484400.0,12.7635,12.8343,12.714,12.7565,484400.0
2009-01-05 10:45:00,18.02,18.15,18.01,18.04,377900.0,12.7494,12.8414,12.7423,12.7635,377900.0
2009-01-05 10:50:00,18.04,18.11,17.95,17.95,231100.0,12.7635,12.8131,12.6999,12.6999,231100.0
2009-01-05 10:55:00,17.95,18.01,17.88,17.95,244400.0,12.6999,12.7423,12.6503,12.6999,244400.0
2009-01-05 11:00:00,17.94,18.0,17.85,17.85,217400.0,12.6928,12.7352,12.6291,12.6291,217400.0
2009-01-05 11:05:00,17.86,17.92,17.76,17.92,327400.0,12.6362,12.6786,12.5654,12.6786,327400.0
2009-01-05 11:10:00,17.92,18.07,17.89,17.99,487700.0,12.6786,12.7848,12.6574,12.7282,487700.0
2009-01-05 11:15:00,17.99,18.0,17.94,17.96,260300.0,12.7282,12.7352,12.6928,12.7069,260300.0
2009-01-05 11:20:00,17.96,17.97,17.86,17.92,283400.0,12.7069,12.714,12.6362,12.6786,283400.0
2009-01-05 11:25:00,17.92,18.03,17.91,17.99,378500.0,12.6786,12.7565,12.6716,12.7282,378500.0
2009-01-05 11:30:00,17.98,18.0,17.95,17.98,188900.0,12.7211,12.7352,12.6999,12.7211,188900.0
2009-01-05 11:35:00,17.98,18.0,17.93,17.98,214600.0,12.7211,12.7352,12.6857,12.7211,214600.0
2009-01-05 11:40:00,17.98,18.04,17.96,17.98,160400.0,12.7211,12.7635,12.7069,12.7211,160400.0
2009-01-05 11:45:00,17.98,18.02,17.97,17.98,87500.0,12.7211,12.7494,12.714,12.7211,87500.0
2009-01-05 11:50:00,17.99,17.99,17.93,17.98,149700.0,12.7282,12.7282,12.6857,12.7211,149700.0
2009-01-05 11:55:00,17.98,18.01,17.9,17.97,206800.0,12.7211,12.7423,12.6645,12.714,206800.0
2009-01-05 12:00:00,17.97,18.02,17.93,17.99,165100.0,12.714,12.7494,12.6857,12.7282,165100.0
2009-01-05 12:05:00,17.99,18.01,17.95,18.0,111700.0,12.7282,12.7423,12.6999,12.7352,111700.0
2009-01-05 12:10:00,18.0,18.01,17.97,17.99,118100.0,12.7352,12.7423,12.714,12.7282,118100.0
2009-01-05 12:15:00,17.99,18.05,17.98,18.02,242800.0,12.7282,12.7706,12.7211,12.7494,242800.0
2009-01-05 12:20:00,18.02,18.07,18.0,18.01,189700.0,12.7494,12.7848,12.7352,12.7423,189700.0
2009-01-05 12:25:00,18.02,18.05,17.96,18.01,145500.0,12.7494,12.7706,12.7069,12.7423,145500.0
2009-01-05 12:30:00,18.0,18.01,17.98,17.98,102900.0,12.7352,12.7423,12.7211,12.7211,102900.0
2009-01-05 12:35:00,17.99,18.0,17.97,17.97,149400.0,12.7282,12.7352,12.714,12.714,149400.0
2009-01-05 12:40:00,17.97,17.98,17.9,17.95,136700.0,12.714,12.7211,12.6645,12.6999,136700.0
2009-01-05 12:45:00,17.95,18.02,17.94,17.94,180500.0,12.6999,12.7494,12.6928,12.6928,180500.0
2009-01-05 12:50:00,17.94,17.98,17.93,17.97,92200.0,12.6928,12.7211,12.6857,12.714,92200.0
2009-01-05 12:55:00,17.97,18.01,17.93,17.99,127900.0,12.714,12.7423,12.6857,12.7282,127900.0
2009-01-05 13:00:00,17.99,18.02,17.98,18.0,94500.0,12.7282,12.7494,12.7211,12.7352,94500.0
2009-01-05 13:05:00,18.01,18.01,17.96,17.96,75800.0,12.7423,12.7423,12.7069,12.7069,75800.0
2009-01-05 13:10:00,17.96,17.98,17.94,17.97,190200.0,12.7069,12.7211,12.6928,12.714,190200.0
2009-01-05 13:15:00,17.97,17.98,17.95,17.98,81400.0,12.714,12.7211,12.6999,12.7211,81400.0
2009-01-05 13:20:00,17.98,18.03,17.97,18.02,256400.0,12.7211,12.7565,12.714,12.7494,256400.0
2009-01-05 13:25:00,18.02,18.02,17.97,17.98,109700.0,12.7494,12.7494,12.714,12.7211,109700.0
2009-01-05 13:30:00,17.99,18.01,17.98,18.0,39900.0,12.7282,12.7423,12.7211,12.7352,39900.0
2009-01-05 13:35:00,18.01,18.01,17.96,17.98,178700.0,12.7423,12.7423,12.7069,12.7211,178700.0
2009-01-05 13:40:00,17.98,18.01,17.96,18.0,142500.0,12.7211,12.7423,12.7069,12.7352,142500.0
2009-01-05 13:45:00,18.0,18.08,17.99,18.08,404600.0,12.7352,12.7918,12.7282,12.7918,404600.0
2009-01-05 13:50:00,18.08,18.24,18.05,18.22,429500.0,12.7918,12.905,12.7706,12.8909,429500.0
2009-01-05 13:55:00,18.22,18.3,18.21,18.29,320700.0,12.8909,12.9475,12.8838,12.9404,320700.0
2009-01-05 14:00:00,18.28,18.34,18.22,18.29,296800.0,12.9333,12.9758,12.8909,12.9404,296800.0
2009-01-05 14:05:00,18.29,18.36,18.24,18.25,236400.0,12.9404,12.9899,12.905,12.9121,236400.0
2009-01-05 14:10:00,18.24,18.33,18.23,18.26,407800.0,12.905,12.9687,12.898,12.9192,407800.0
2009-01-05 14:15:00,18.25,18.33,18.07,18.07,381400.0,12.9121,12.9687,12.7848,12.7848,381400.0
2009-01-05 14:20:00,18.08,18.15,18.02,18.11,300100.0,12.7918,12.8414,12.7494,12.8131,300100.0
2009-01-05 14:25:00,18.12,18.24,18.1,18.11,257100.0,12.8201,12.905,12.806,12.8131,257100.0
2009-01-05 14:30:00,18.11,18.16,18.1,18.12,158900.0,12.8131,12.8484,12.806,12.8201,158900.0
2009-01-05 14:35:00,18.12,18.21,18.11,18.14,191300.0,12.8201,12.8838,12.8131,12.8343,191300.0
2009-01-05 14:40:00,18.14,18.2,18.12,18.14,145600.0,12.8343,12.8767,12.8201,12.8343,145600.0
2009-01-05 14:45:00,18.14,18.19,18.03,18.12,322700.0,12.8343,12.8697,12.7565,12.8201,322700.0
2009-01-05 14:50:00,18.12,18.15,18.04,18.07,187300.0,12.8201,12.8414,12.7635,12.7848,187300.0
2009-01-05 14:55:00,18.07,18.13,18.05,18.12,173200.0,12.7848,12.8272,12.7706,12.8201,173200.0
2009-01-05 15:00:00,18.13,18.14,18.05,18.09,192400.0,12.8272,12.8343,12.7706,12.7989,192400.0
2009-01-05 15:05:00,18.09,18.14,18.04,18.04,189700.0,12.7989,12.8343,12.7635,12.7635,189700.0
2009-01-05 15:10:00,18.04,18.04,17.85,17.89,389100.0,12.7635,12.7635,12.6291,12.6574,389100.0
2009-01-05 15:15:00,17.89,17.89,17.79,17.81,374100.0,12.6574,12.6574,12.5867,12.6008,374100.0
2009-01-05 15:20:00,17.81,17.86,17.78,17.82,390300.0,12.6008,12.6362,12.5796,12.6079,390300.0
2009-01-05 15:25:00,17.83,17.85,17.77,17.83,283000.0,12.615,12.6291,12.5725,12.615,283000.0
2009-01-05 15:30:00,17.83,17.83,17.58,17.6,547300.0,12.615,12.615,12.4381,12.4522,547300.0
2009-01-05 15:35:00,17.59,17.69,17.52,17.63,669900.0,12.4452,12.5159,12.3956,12.4735,669900.0
2009-01-05 15:40:00,17.63,17.71,17.58,17.66,731600.0,12.4735,12.5301,12.4381,12.4947,731600.0
2009-01-05 15:45:00,17.65,17.7,17.6,17.64,319000.0,12.4876,12.523,12.4522,12.4805,319000.0
2009-01-05 15:50:00,17.64,17.68,17.62,17.66,368700.0,12.4805,12.5088,12.4664,12.4947,368700.0
2009-01-05 15:55:00,17.66,17.68,17.59,17.66,714800.0,12.4947,12.5088,12.4452,12.4947,714800.0
2009-01-06 09:30:00,18.07,18.34,18.0,18.31,731100.0,12.7848,12.9758,12.7352,12.9546,731100.0
2009-01-06 09:35:00,18.3,18.62,18.25,18.57,855200.0,12.9475,13.1739,12.9121,13.1385,855200.0
2009-01-06 09:40:00,18.58,18.73,18.48,18.56,877600.0,13.1456,13.2517,13.0748,13.1314,877600.0
2009-01-06 09:45:00,18.56,18.68,18.51,18.65,791000.0,13.1314,13.2163,13.0961,13.1951,791000.0
2009-01-06 09:50:00,18.64,18.7,18.55,18.67,569300.0,13.188,13.2305,13.1244,13.2093,569300.0
2009-01-06 09:55:00,18.67,18.68,18.53,18.65,336300.0,13.2093,13.2163,13.1102,13.1951,336300.0
2009-01-06 10:00:00,18.66,18.77,18.61,18.71,592900.0,13.2022,13.28,13.1668,13.2376,592900.0
2009-01-06 10:05:00,18.71,18.72,18.6,18.6,507600.0,13.2376,13.2446,13.1597,13.1597,507600.0
2009-01-06 10:10:00,18.6,18.7,18.5,18.63,703200.0,13.1597,13.2305,13.089,13.181,703200.0
2009-01-06 10:15:00,18.64,18.65,18.53,18.62,463400.0,13.188,13.1951,13.1102,13.1739,463400.0
2009-01-06 10:20:00,18.62,18.67,18.55,18.62,352300.0,13.1739,13.2093,13.1244,13.1739,352300.0
2009-01-06 10:25:00,18.61,18.68,18.43,18.66,763100.0,13.1668,13.2163,13.0395,13.2022,763100.0
2009-01-06 10:30:00,18.65,18.79,18.62,18.79,486500.0,13.1951,13.2942,13.1739,13.2942,486500.0
2009-01-06 10:35:00,18.76,19.0,18.75,18.98,573500.0,13.2729,13.4427,13.2659,13.4286,573500.0
2009-01-06 10:40:00,18.99,19.36,18.98,19.23,1383400.0,13.4357,13.6975,13.4286,13.6055,1383400.0
2009-01-06 10:45:00,19.23,19.26,19.08,19.14,599100.0,13.6055,13.6267,13.4993,13.5418,599100.0
2009-01-06 10:50:00,19.14,19.16,19.05,19.11,323000.0,13.5418,13.5559,13.4781,13.5206,323000.0
2009-01-06 10:55:00,19.11,19.16,19.02,19.13,389500.0,13.5206,13.5559,13.4569,13.5347,389500.0
2009-01-06 11:00:00,19.13,19.14,18.97,19.0,393400.0,13.5347,13.5418,13.4215,13.4427,393400.0
2009-01-06 11:05:00,19.01,19.07,18.74,18.77,732900.0,13.4498,13.4923,13.2588,13.28,732900.0
2009-01-06 11:10:00,18.76,18.82,18.74,18.81,425700.0,13.2729,13.3154,13.2588,13.3083,425700.0
2009-01-06 11:15:00,18.8,18.92,18.8,18.9,419200.0,13.3012,13.3861,13.3012,13.372,419200.0
2009-01-06 11:20:00,18.91,18.92,18.86,18.89,327400.0,13.3791,13.3861,13.3437,13.3649,327400.0
2009-01-06 11:25:00,18.9,19.1,18.88,18.91,306600.0,13.372,13.5135,13.3578,13.3791,306600.0
2009-01-06 11:30:00,18.91,18.93,18.89,18.89,355200.0,13.3791,13.3932,13.3649,13.3649,355200.0
2009-01-06 11:35:00,18.89,18.93,18.84,18.92,417000.0,13.3649,13.3932,13.3295,13.3861,417000.0
2009-01-06 11:40:00,18.91,18.95,18.9,18.95,282200.0,13.3791,13.4074,13.372,13.4074,282200.0
2009-01-06 11:45:00,18.95,18.95,18.89,18.92,192900.0,13.4074,13.4074,13.3649,13.3861,192900.0
2009-01-06 11:50:00,18.91,18.92,18.84,18.86,183000.0,13.3791,13.3861,13.3295,13.3437,183000.0
2009-01-06 11:55:00,18.86,18.87,18.74,18.75,305900.0,13.3437,13.3508,13.2588,13.2659,305900.0
2009-01-06 12:00:00,18.77,18.77,18.62,18.69,424500.0,13.28,13.28,13.1739,13.2234,424500.0
2009-01-06 12:05:00,18.68,18.84,18.68,18.83,237500.0,13.2163,13.3295,13.2163,13.3225,237500.0
2009-01-06 12:10:00,18.82,18.93,18.8,18.9,208000.0,13.3154,13.3932,13.3012,13.372,208000.0
2009-01-06 12:15:00,18.9,18.9,18.76,18.83,239900.0,13.372,13.372,13.2729,13.3225,239900.0
2009-01-06 12:20:00,18.82,18.88,18.67,18.7,264900.0,13.3154,13.3578,13.2093,13.2305,264900.0
2009-01-06 12:25:00,18.69,18.77,18.63,18.77,400400.0,13.2234,13.28,13.181,13.28,400400.0
2009-01-06 12:30:00,18.76,18.84,18.76,18.8,194300.0,13.2729,13.3295,13.2729,13.3012,194300.0
2009-01-06 12:35:00,18.81,18.97,18.8,18.94,370400.0,13.3083,13.4215,13.3012,13.4003,370400.0
2009-01-06 12:40:00,18.93,18.95,18.65,18.75,628400.0,13.3932,13.4074,13.1951,13.2659,628400.0
2009-01-06 12:45:00,18.75,18.81,18.63,18.69,579900.0,13.2659,13.3083,13.181,13.2234,579900.0
2009-01-06 12:50:00,18.69,18.85,18.69,18.82,390600.0,13.2234,13.3366,13.2234,13.3154,390600.0
2009-01-06 12:55:00,18.82,18.85,18.78,18.84,279000.0,13.3154,13.3366,13.2871,13.3295,279000.0
2009-01-06 13:00:00,18.85,18.9,18.82,18.86,274300.0,13.3366,13.372,13.3154,13.3437,274300.0
2009-01-06 13:05:00,18.86,18.95,18.8,18.92,245500.0,13.3437,13.4074,13.3012,13.3861,245500.0
2009-01-06 13:10:00,18.93,18.94,18.89,18.89,174600.0,13.3932,13.4003,13.3649,13.3649,174600.0
2009-01-06 13:15:00,18.89,18.89,18.75,18.81,294600.0,13.3649,13.3649,13.2659,13.3083,294600.0
2009-01-06 13:20:00,18.8,18.91,18.75,18.91,199700.0,13.3012,13.3791,13.2659,13.3791,199700.0
2009-01-06 13:25:00,18.91,18.93,18.86,18.88,226800.0,13.3791,13.3932,13.3437,13.3578,226800.0
2009-01-06 13:30:00,18.88,18.89,18.8,18.86,238900.0,13.3578,13.3649,13.3012,13.3437,238900.0
2009-01-06 13:35:00,18.86,18.95,18.86,18.91,388200.0,13.3437,13.4074,13.3437,13.3791,388200.0
2009-01-06 13:40:00,18.91,19.07,18.91,19.05,534900.0,13.3791,13.4923,13.3791,13.4781,534900.0
2009-01-06 13:45:00,19.06,19.06,19.0,19.05,247400.0,13.4852,13.4852,13.4427,13.4781,247400.0
2009-01-06 13:50:00,19.04,19.05,19.0,19.01,240300.0,13.471,13.4781,13.4427,13.4498,240300.0
2009-01-06 13:55:00,19.01,19.02,18.94,18.96,182200.0,13.4498,13.4569,13.4003,13.4144,182200.0
2009-01-06 14:00:00,18.96,18.96,18.86,18.9,204500.0,13.4144,13.4144,13.3437,13.372,204500.0
2009-01-06 14:05:00,18.9,18.94,18.86,18.93,209900.0,13.372,13.4003,13.3437,13.3932,209900.0
2009-01-06 14:10:00,18.93,19.1,18.93,19.07,433100.0,13.3932,13.5135,13.3932,13.4923,433100.0
2009-01-06 14:15:00,19.07,19.22,19.06,19.18,368400.0,13.4923,13.5984,13.4852,13.5701,368400.0
2009-01-06 14:20:00,19.19,19.25,19.13,19.16,356000.0,13.5772,13.6196,13.5347,13.5559,356000.0
2009-01-06 14:25:00,19.16,19.28,19.15,19.25,326200.0,13.5559,13.6409,13.5489,13.6196,326200.0
2009-01-06 14:30:00,19.24,19.27,19.15,19.15,260500.0,13.6126,13.6338,13.5489,13.5489,260500.0
2009-01-06 14:35:00,19.15,19.26,19.14,19.25,307900.0,13.5489,13.6267,13.5418,13.6196,307900.0
2009-01-06 14:40:00,19.25,19.4,19.23,19.4,386200.0,13.6196,13.7258,13.6055,13.7258,386200.0
2009-01-06 14:45:00,19.39,19.46,19.36,19.39,443600.0,13.7187,13.7682,13.6975,13.7187,443600.0
2009-01-06 14:50:00,19.39,19.41,19.3,19.36,338100.0,13.7187,13.7328,13.655,13.6975,338100.0
2009-01-06 14:55:00,19.36,19.43,19.33,19.41,316100.0,13.6975,13.747,13.6762,13.7328,316100.0
2009-01-06 15:00:00,19.41,19.48,19.39,19.46,416700.0,13.7328,13.7824,13.7187,13.7682,416700.0
2009-01-06 15:05:00,19.48,19.48,19.32,19.35,489800.0,13.7824,13.7824,13.6692,13.6904,489800.0
2009-01-06 15:10:00,19.35,19.67,19.28,19.6,1040700.0,13.6904,13.9168,13.6409,13.8673,1040700.0
2009-01-06 15:15:00,19.6,19.93,19.56,19.74,1157000.0,13.8673,14.1007,13.839,13.9663,1157000.0
2009-01-06 15:20:00,19.74,19.74,19.57,19.58,831500.0,13.9663,13.9663,13.846,13.8531,831500.0
2009-01-06 15:25:00,19.58,19.8,19.29,19.49,1469700.0,13.8531,14.0088,13.6479,13.7894,1469700.0
2009-01-06 15:30:00,19.48,19.65,19.44,19.44,623200.0,13.7824,13.9026,13.7541,13.7541,623200.0
2009-01-06 15:35:00,19.44,19.53,19.31,19.41,1004600.0,13.7541,13.8177,13.6621,13.7328,1004600.0
2009-01-06 15:40:00,19.41,19.67,19.41,19.67,659800.0,13.7328,13.9168,13.7328,13.9168,659800.0
2009-01-06 15:45:00,19.66,19.75,19.61,19.7,851800.0,13.9097,13.9734,13.8743,13.938,851800.0
2009-01-06 15:50:00,19.7,19.74,19.52,19.58,856900.0,13.938,13.9663,13.8107,13.8531,856900.0
2009-01-06 15:55:00,19.59,19.6,19.46,19.56,1111800.0,13.8602,13.8673,13.7682,13.839,1111800.0
2009-01-07 09:30:00,19.07,19.13,18.6,19.0,1189600.0,13.4923,13.5347,13.1597,13.4427,1189600.0
2009-01-07 09:35:00,18.99,19.0,18.75,18.83,778300.0,13.4357,13.4427,13.2659,13.3225,778300.0
2009-01-07 09:40:00,18.82,19.04,18.74,19.0,673300.0,13.3154,13.471,13.2588,13.4427,673300.0
2009-01-07 09:45:00,18.99,19.03,18.8,18.89,575500.0,13.4357,13.464,13.3012,13.3649,575500.0
2009-01-07 09:50:00,18.89,18.99,18.84,18.89,288600.0,13.3649,13.4357,13.3295,13.3649,288600.0
2009-01-07 09:55:00,18.88,19.06,18.88,19.02,396800.0,13.3578,13.4852,13.3578,13.4569,396800.0
2009-01-07 10:00:00,19.03,19.21,19.0,19.11,484900.0,13.464,13.5913,13.4427,13.5206,484900.0
2009-01-07 10:05:00,19.11,19.35,19.02,19.34,537800.0,13.5206,13.6904,13.4569,13.6833,537800.0
2009-01-07 10:10:00,19.34,19.35,19.15,19.25,526800.0,13.6833,13.6904,13.5489,13.6196,526800.0
2009-01-07 10:15:00,19.24,19.26,19.08,19.19,552600.0,13.6126,13.6267,13.4993,13.5772,552600.0
2009-01-07 10:20:00,19.18,19.18,19.06,19.08,350200.0,13.5701,13.5701,13.4852,13.4993,350200.0
2009-01-07 10:25:00,19.08,19.2,19.03,19.2,422000.0,13.4993,13.5842,13.464,13.5842,422000.0
2009-01-07 10:30:00,19.19,19.32,19.16,19.31,424800.0,13.5772,13.6692,13.5559,13.6621,424800.0
2009-01-07 10:35:00,19.32,19.38,19.11,19.14,472500.0,13.6692,13.7116,13.5206,13.5418,472500.0
2009-01-07 10:40:00,19.13,19.18,19.08,19.16,323700.0,13.5347,13.5701,13.4993,13.5559,323700.0
2009-01-07 10:45:00,19.15,19.18,18.91,18.93,416100.0,13.5489,13.5701,13.3791,13.3932,416100.0
2009-01-07 10:50:00,18.92,18.98,18.83,18.94,611000.0,13.3861,13.4286,13.3225,13.4003,611000.0
2009-01-07 10:55:00,18.94,19.05,18.9,19.0,359600.0,13.4003,13.4781,13.372,13.4427,359600.0
2009-01-07 11:00:00,19.0,19.05,18.94,19.03,299000.0,13.4427,13.4781,13.4003,13.464,299000.0
2009-01-07 11:05:00,19.03,19.08,19.01,19.05,194200.0,13.464,13.4993,13.4498,13.4781,194200.0
2009-01-07 11:10:00,19.05,19.05,18.99,19.02,226500.0,13.4781,13.4781,13.4357,13.4569,226500.0
2009-01-07 11:15:00,19.02,19.04,18.93,18.99,296400.0,13.4569,13.471,13.3932,13.4357,296400.0
2009-01-07 11:20:00,18.98,18.99,18.87,18.94,314600.0,13.4286,13.4357,13.3508,13.4003,314600.0
2009-01-07 11:25:00,18.95,19.0,18.94,18.99,172800.0,13.4074,13.4427,13.4003,13.4357,172800.0
2009-01-07 11:30:00,18.99,19.01,18.98,18.99,173800.0,13.4357,13.4498,13.4286,13.4357,173800.0
2009-01-07 11:35:00,18.99,19.0,18.95,18.99,219100.0,13.4357,13.4427,13.4074,13.4357,219100.0
2009-01-07 11:40:00,18.99,19.0,18.97,19.0,276400.0,13.4357,13.4427,13.4215,13.4427,276400.0
2009-01-07 11:45:00,18.99,19.0,18.9,18.95,480200.0,13.4357,13.4427,13.372,13.4074,480200.0
2009-01-07 11:50:00,18.94,18.99,18.87,18.95,298200.0,13.4003,13.4357,13.3508,13.4074,298200.0
2009-01-07 11:55:00,18.95,18.96,18.84,18.9,200300.0,13.4074,13.4144,13.3295,13.372,200300.0
2009-01-07 12:00:00,18.89,18.9,18.78,18.78,267800.0,13.3649,13.372,13.2871,13.2871,267800.0
2009-01-07 12:05:00,18.79,18.81,18.73,18.75,219000.0,13.2942,13.3083,13.2517,13.2659,219000.0
2009-01-07 12:10:00,18.76,18.76,18.64,18.68,428800.0,13.2729,13.2729,13.188,13.2163,428800.0
2009-01-07 12:15:00,18.67,18.68,18.46,18.57,845700.0,13.2093,13.2163,13.0607,13.1385,845700.0
2009-01-07 12:20:00,18.57,18.58,18.34,18.39,426800.0,13.1385,13.1456,12.9758,13.0112,426800.0
2009-01-07 12:25:00,18.38,18.43,18.3,18.33,321000.0,13.0041,13.0395,12.9475,12.9687,321000.0
2009-01-07 12:30:00,18.33,18.47,18.3,18.38,387400.0,12.9687,13.0678,12.9475,13.0041,387400.0
2009-01-07 12:35:00,18.38,18.43,18.3,18.41,318100.0,13.0041,13.0395,12.9475,13.0253,318100.0
2009-01-07 12:40:00,18.41,18.42,18.31,18.35,231900.0,13.0253,13.0324,12.9546,12.9829,231900.0
2009-01-07 12:45:00,18.35,18.41,18.31,18.33,182200.0,12.9829,13.0253,12.9546,12.9687,182200.0
2009-01-07 12:50:00,18.33,18.36,18.26,18.32,295900.0,12.9687,12.9899,12.9192,12.9616,295900.0
2009-01-07 12:55:00,18.32,18.34,18.28,18.29,188800.0,12.9616,12.9758,12.9333,12.9404,188800.0
2009-01-07 13:00:00,18.29,18.35,18.22,18.35,255200.0,12.9404,12.9829,12.8909,12.9829,255200.0
2009-01-07 13:05:00,18.35,18.35,18.29,18.32,251100.0,12.9829,12.9829,12.9404,12.9616,251100.0
2009-01-07 13:10:00,18.33,18.35,18.27,18.29,205100.0,12.9687,12.9829,12.9263,12.9404,205100.0
2009-01-07 13:15:00,18.28,18.3,18.25,18.26,163200.0,12.9333,12.9475,12.9121,12.9192,163200.0
2009-01-07 13:20:00,18.26,18.26,18.14,18.15,494700.0,12.9192,12.9192,12.8343,12.8414,494700.0
2009-01-07 13:25:00,18.15,18.23,18.02,18.02,519300.0,12.8414,12.898,12.7494,12.7494,519300.0
2009-01-07 13:30:00,18.03,18.08,17.94,18.01,877200.0,12.7565,12.7918,12.6928,12.7423,877200.0
2009-01-07 13:35:00,18.0,18.1,18.0,18.05,160600.0,12.7352,12.806,12.7352,12.7706,160600.0
2009-01-07 13:40:00,18.05,18.06,17.96,17.98,319900.0,12.7706,12.7777,12.7069,12.7211,319900.0
2009-01-07 13:45:00,17.98,18.0,17.8,17.82,588600.0,12.7211,12.7352,12.5937,12.6079,588600.0
2009-01-07 13:50:00,17.82,17.94,17.8,17.91,222700.0,12.6079,12.6928,12.5937,12.6716,222700.0
2009-01-07 13:55:00,17.9,17.97,17.86,17.86,177100.0,12.6645,12.714,12.6362,12.6362,177100.0
2009-01-07 14:00:00,17.87,17.98,17.86,17.9,146200.0,12.6433,12.7211,12.6362,12.6645,146200.0
2009-01-07 14:05:00,17.9,17.95,17.86,17.94,173300.0,12.6645,12.6999,12.6362,12.6928,173300.0
2009-01-07 14:10:00,17.94,17.98,17.85,17.98,202300.0,12.6928,12.7211,12.6291,12.7211,202300.0
2009-01-07 14:15:00,17.98,18.06,17.94,17.98,352100.0,12.7211,12.7777,12.6928,12.7211,352100.0
2009-01-07 14:20:00,17.95,18.04,17.86,17.96,249100.0,12.6999,12.7635,12.6362,12.7069,249100.0
2009-01-07 14:25:00,17.96,17.96,17.83,17.92,176600.0,12.7069,12.7069,12.615,12.6786,176600.0
2009-01-07 14:30:00,17.91,17.92,17.85,17.88,135800.0,12.6716,12.6786,12.6291,12.6503,135800.0
2009-01-07 14:35:00,17.87,17.97,17.87,17.91,192900.0,12.6433,12.714,12.6433,12.6716,192900.0
2009-01-07 14:40:00,17.91,18.06,17.85,18.06,246400.0,12.6716,12.7777,12.6291,12.7777,246400.0
2009-01-07 14:45:00,18.05,18.08,17.94,18.01,353900.0,12.7706,12.7918,12.6928,12.7423,353900.0
2009-01-07 14:50:00,18.02,18.02,17.92,17.97,210600.0,12.7494,12.7494,12.6786,12.714,210600.0
2009-01-07 14:55:00,17.97,17.98,17.93,17.95,125400.0,12.714,12.7211,12.6857,12.6999,125400.0
2009-01-07 15:00:00,17.95,17.96,17.89,17.9,254000.0,12.6999,12.7069,12.6574,12.6645,254000.0
2009-01-07 15:05:00,17.9,17.91,17.76,17.83,459000.0,12.6645,12.6716,12.5654,12.615,459000.0
2009-01-07 15:10:00,17.83,17.89,17.81,17.86,216600.0,12.615,12.6574,12.6008,12.6362,216600.0
2009-01-07 15:15:00,17.87,18.0,17.82,18.0,306400.0,12.6433,12.7352,12.6079,12.7352,306400.0
2009-01-07 15:20:00,18.0,18.03,17.87,18.0,317000.0,12.7352,12.7565,12.6433,12.7352,317000.0
2009-01-07 15:25:00,18.0,18.08,17.99,18.07,324500.0,12.7352,12.7918,12.7282,12.7848,324500.0
2009-01-07 15:30:00,18.07,18.27,18.05,18.23,658700.0,12.7848,12.9263,12.7706,12.898,658700.0
2009-01-07 15:35:00,18.22,18.3,18.12,18.14,475900.0,12.8909,12.9475,12.8201,12.8343,475900.0
2009-01-07 15:40:00,18.14,18.14,17.96,17.96,449400.0,12.8343,12.8343,12.7069,12.7069,449400.0
2009-01-07 15:45:00,17.96,18.05,17.96,17.98,410800.0,12.7069,12.7706,12.7069,12.7211,410800.0
2009-01-07 15:50:00,17.97,18.0,17.88,17.95,568400.0,12.714,12.7352,12.6503,12.6999,568400.0
2009-01-07 15:55:00,17.95,18.16,17.95,18.12,1111700.0,12.6999,12.8484,12.6999,12.8201,1111700.0
2009-01-08 09:30:00,17.9,18.1,17.78,17.8,393800.0,12.6645,12.806,12.5796,12.5937,393800.0
2009-01-08 09:35:00,17.8,17.9,17.67,17.83,495900.0,12.5937,12.6645,12.5018,12.615,495900.0
2009-01-08 09:40:00,17.84,17.99,17.65,17.94,361500.0,12.622,12.7282,12.4876,12.6928,361500.0
2009-01-08 09:45:00,17.94,18.14,17.93,18.04,348900.0,12.6928,12.8343,12.6857,12.7635,348900.0
2009-01-08 09:50:00,18.04,18.34,18.04,18.16,562700.0,12.7635,12.9758,12.7635,12.8484,562700.0
2009-01-08 09:55:00,18.16,18.26,18.1,18.13,429600.0,12.8484,12.9192,12.806,12.8272,429600.0
2009-01-08 10:00:00,18.12,18.26,18.01,18.26,276000.0,12.8201,12.9192,12.7423,12.9192,276000.0
2009-01-08 10:05:00,18.26,18.47,18.19,18.4,429700.0,12.9192,13.0678,12.8697,13.0182,429700.0
2009-01-08 10:10:00,18.39,18.47,18.3,18.33,316600.0,13.0112,13.0678,12.9475,12.9687,316600.0
2009-01-08 10:15:00,18.33,18.4,18.24,18.28,356700.0,12.9687,13.0182,12.905,12.9333,356700.0
2009-01-08 10:20:00,18.28,18.5,18.27,18.38,482000.0,12.9333,13.089,12.9263,13.0041,482000.0
2009-01-08 10:25:00,18.39,18.65,18.32,18.65,464200.0,13.0112,13.1951,12.9616,13.1951,464200.0
2009-01-08 10:30:00,18.65,18.65,18.5,18.58,323100.0,13.1951,13.1951,13.089,13.1456,323100.0
2009-01-08 10:35:00,18.58,18.78,18.54,18.68,429400.0,13.1456,13.2871,13.1173,13.2163,429400.0
2009-01-08 10:40:00,18.68,18.84,18.68,18.76,405200.0,13.2163,13.3295,13.2163,13.2729,405200.0
2009-01-08 10:45:00,18.76,18.91,18.76,18.85,309100.0,13.2729,13.3791,13.2729,13.3366,309100.0
2009-01-08 10:50:00,18.85,18.9,18.68,18.69,278500.0,13.3366,13.372,13.2163,13.2234,278500.0
2009-01-08 10:55:00,18.68,18.79,18.64,18.7,234600.0,13.2163,13.2942,13.188,13.2305,234600.0
2009-01-08 11:00:00,18.71,18.81,18.7,18.79,176600.0,13.2376,13.3083,13.2305,13.2942,176600.0
2009-01-08 11:05:00,18.8,18.8,18.65,18.71,238500.0,13.3012,13.3012,13.1951,13.2376,238500.0
2009-01-08 11:10:00,18.7,18.72,18.65,18.71,191200.0,13.2305,13.2446,13.1951,13.2376,191200.0
2009-01-08 11:15:00,18.72,18.78,18.71,18.76,221300.0,13.2446,13.2871,13.2376,13.2729,221300.0
2009-01-08 11:20:00,18.76,18.81,18.74,18.79,194900.0,13.2729,13.3083,13.2588,13.2942,194900.0
2009-01-08 11:25:00,18.78,18.8,18.59,18.6,340600.0,13.2871,13.3012,13.1527,13.1597,340600.0
2009-01-08 11:30:00,18.6,18.66,18.55,18.61,378400.0,13.1597,13.2022,13.1244,13.1668,378400.0
2009-01-08 11:35:00,18.61,18.64,18.57,18.61,187800.0,13.1668,13.188,13.1385,13.1668,187800.0
2009-01-08 11:40:00,18.6,18.65,18.54,18.64,159600.0,13.1597,13.1951,13.1173,13.188,159600.0
2009-01-08 11:45:00,18.64,18.64,18.6,18.63,147700.0,13.188,13.188,13.1597,13.181,147700.0
2009-01-08 11:50:00,18.63,18.64,18.54,18.55,212000.0,13.181,13.188,13.1173,13.1244,212000.0
2009-01-08 11:55:00,18.54,18.59,18.5,18.5,213100.0,13.1173,13.1527,13.089,13.089,213100.0
2009-01-08 12:00:00,18.5,18.63,18.5,18.6,223500.0,13.089,13.181,13.089,13.1597,223500.0
2009-01-08 12:05:00,18.6,18.68,18.59,18.67,179600.0,13.1597,13.2163,13.1527,13.2093,179600.0
2009-01-08 12:10:00,18.67,18.72,18.62,18.7,255100.0,13.2093,13.2446,13.1739,13.2305,255100.0
2009-01-08 12:15:00,18.7,18.72,18.6,18.6,123500.0,13.2305,13.2446,13.1597,13.1597,123500.0
2009-01-08 12:20:00,18.59,18.64,18.56,18.63,210300.0,13.1527,13.188,13.1314,13.181,210300.0
2009-01-08 12:25:00,18.63,18.63,18.55,18.58,122100.0,13.181,13.181,13.1244,13.1456,122100.0
2009-01-08 12:30:00,18.58,18.62,18.55,18.55,155100.0,13.1456,13.1739,13.1244,13.1244,155100.0
2009-01-08 12:35:00,18.55,18.6,18.52,18.52,103900.0,13.1244,13.1597,13.1031,13.1031,103900.0
2009-01-08 12:40:00,18.52,18.64,18.52,18.64,93100.0,13.1031,13.188,13.1031,13.188,93100.0
2009-01-08 12:45:00,18.63,18.74,18.6,18.69,273100.0,13.181,13.2588,13.1597,13.2234,273100.0
2009-01-08 12:50:00,18.7,18.82,18.66,18.7,259100.0,13.2305,13.3154,13.2022,13.2305,259100.0
2009-01-08 12:55:00,18.69,18.83,18.61,18.62,214400.0,13.2234,13.3225,13.1668,13.1739,214400.0
2009-01-08 13:00:00,18.61,18.61,18.54,18.58,162500.0,13.1668,13.1668,13.1173,13.1456,162500.0
2009-01-08 13:05:00,18.59,18.63,18.57,18.58,128400.0,13.1527,13.181,13.1385,13.1456,128400.0
2009-01-08 13:10:00,18.58,18.59,18.5,18.5,110600.0,13.1456,13.1527,13.089,13.089,110600.0
2009-01-08 13:15:00,18.5,18.57,18.5,18.54,95700.0,13.089,13.1385,13.089,13.1173,95700.0
2009-01-08 13:20:00,18.53,18.72,18.51,18.6,229900.0,13.1102,13.2446,13.0961,13.1597,229900.0
2009-01-08 13:25:00,18.6,18.63,18.57,18.59,170300.0,13.1597,13.181,13.1385,13.1527,170300.0
2009-01-08 13:30:00,18.59,18.7,18.57,18.7,123100.0,13.1527,13.2305,13.1385,13.2305,123100.0
2009-01-08 13:35:00,18.69,18.73,18.63,18.69,161800.0,13.2234,13.2517,13.181,13.2234,161800.0
2009-01-08 13:40:00,18.7,18.73,18.66,18.69,90800.0,13.2305,13.2517,13.2022,13.2234,90800.0
2009-01-08 13:45:00,18.69,18.77,18.66,18.71,102700.0,13.2234,13.28,13.2022,13.2376,102700.0
2009-01-08 13:50:00,18.71,18.72,18.6,18.67,118300.0,13.2376,13.2446,13.1597,13.2093,118300.0
2009-01-08 13:55:00,18.66,18.66,18.6,18.64,118100.0,13.2022,13.2022,13.1597,13.188,118100.0
2009-01-08 14:00:00,18.64,18.68,18.57,18.58,77400.0,13.188,13.2163,13.1385,13.1456,77400.0
2009-01-08 14:05:00,18.57,18.68,18.55,18.65,251700.0,13.1385,13.2163,13.1244,13.1951,251700.0
2009-01-08 14:10:00,18.65,18.67,18.62,18.62,83900.0,13.1951,13.2093,13.1739,13.1739,83900.0
2009-01-08 14:15:00,18.63,18.82,18.62,18.77,272900.0,13.181,13.3154,13.1739,13.28,272900.0
2009-01-08 14:20:00,18.77,18.78,18.67,18.69,122800.0,13.28,13.2871,13.2093,13.2234,122800.0
2009-01-08 14:25:00,18.69,18.72,18.65,18.66,149300.0,13.2234,13.2446,13.1951,13.2022,149300.0
2009-01-08 14:30:00,18.66,18.67,18.51,18.55,249400.0,13.2022,13.2093,13.0961,13.1244,249400.0
2009-01-08 14:35:00,18.55,18.59,18.5,18.53,223400.0,13.1244,13.1527,13.089,13.1102,223400.0
2009-01-08 14:40:00,18.52,18.66,18.45,18.65,323900.0,13.1031,13.2022,13.0536,13.1951,323900.0
2009-01-08 14:45:00,18.66,18.75,18.63,18.63,221400.0,13.2022,13.2659,13.181,13.181,221400.0
2009-01-08 14:50:00,18.62,18.8,18.62,18.78,270900.0,13.1739,13.3012,13.1739,13.2871,270900.0
2009-01-08 14:55:00,18.79,18.79,18.71,18.76,216400.0,13.2942,13.2942,13.2376,13.2729,216400.0
2009-01-08 15:00:00,18.75,18.86,18.75,18.79,330200.0,13.2659,13.3437,13.2659,13.2942,330200.0
2009-01-08 15:05:00,18.79,18.82,18.72,18.72,197300.0,13.2942,13.3154,13.2446,13.2446,197300.0
2009-01-08 15:10:00,18.72,18.73,18.61,18.62,199700.0,13.2446,13.2517,13.1668,13.1739,199700.0
2009-01-08 15:15:00,18.61,18.68,18.61,18.65,184600.0,13.1668,13.2163,13.1668,13.1951,184600.0
2009-01-08 15:20:00,18.65,18.65,18.61,18.62,178400.0,13.1951,13.1951,13.1668,13.1739,178400.0
2009-01-08 15:25:00,18.62,18.74,18.56,18.73,288100.0,13.1739,13.2588,13.1314,13.2517,288100.0
2009-01-08 15:30:00,18.72,18.73,18.67,18.71,161400.0,13.2446,13.2517,13.2093,13.2376,161400.0
2009-01-08 15:35:00,18.71,18.77,18.66,18.76,385000.0,13.2376,13.28,13.2022,13.2729,385000.0
2009-01-08 15:40:00,18.75,18.98,18.75,18.88,708800.0,13.2659,13.4286,13.2659,13.3578,708800.0
2009-01-08 15:45:00,18.88,18.89,18.83,18.88,351400.0,13.3578,13.3649,13.3225,13.3578,351400.0
2009-01-08 15:50:00,18.88,18.88,18.73,18.77,521200.0,13.3578,13.3578,13.2517,13.28,521200.0
2009-01-08 15:55:00,18.77,18.84,18.73,18.82,921600.0,13.28,13.3295,13.2517,13.3154,921600.0
2009-01-09 09:30:00,18.98,19.44,18.69,18.97,544300.0,13.4286,13.7541,13.2234,13.4215,544300.0
2009-01-09 09:35:00,18.97,19.03,18.73,18.93,459400.0,13.4215,13.464,13.2517,13.3932,459400.0
2009-01-09 09:40:00,18.93,19.13,18.74,19.09,664300.0,13.3932,13.5347,13.2588,13.5064,664300.0
2009-01-09 09:45:00,19.08,19.19,18.95,18.97,399400.0,13.4993,13.5772,13.4074,13.4215,399400.0
2009-01-09 09:50:00,18.97,19.12,18.92,18.99,426100.0,13.4215,13.5276,13.3861,13.4357,426100.0
2009-01-09 09:55:00,18.99,19.22,18.92,19.0,503300.0,13.4357,13.5984,13.3861,13.4427,503300.0
2009-01-09 10:00:00,19.0,19.21,19.0,19.12,398800.0,13.4427,13.5913,13.4427,13.5276,398800.0
2009-01-09 10:05:00,19.11,19.45,19.03,19.44,500600.0,13.5206,13.7611,13.464,13.7541,500600.0
2009-01-09 10:10:00,19.44,19.89,19.42,19.79,1891500.0,13.7541,14.0724,13.7399,14.0017,1891500.0
2009-01-09 10:15:00,19.79,19.83,19.6,19.68,965500.0,14.0017,14.03,13.8673,13.9239,965500.0
2009-01-09 10:20:00,19.68,19.94,19.67,19.89,725100.0,13.9239,14.1078,13.9168,14.0724,725100.0
2009-01-09 10:25:00,19.89,19.98,19.87,19.93,1246200.0,14.0724,14.1361,14.0583,14.1007,1246200.0
2009-01-09 10:30:00,19.93,19.93,19.77,19.83,747000.0,14.1007,14.1007,13.9875,14.03,747000.0
2009-01-09 10:35:00,19.83,19.83,19.63,19.75,589700.0,14.03,14.03,13.8885,13.9734,589700.0
2009-01-09 10:40:00,19.76,19.76,19.59,19.61,350600.0,13.9805,13.9805,13.8602,13.8743,350600.0
2009-01-09 10:45:00,19.6,19.66,19.46,19.5,713200.0,13.8673,13.9097,13.7682,13.7965,713200.0
2009-01-09 10:50:00,19.5,19.6,19.46,19.58,696000.0,13.7965,13.8673,13.7682,13.8531,696000.0
2009-01-09 10:55:00,19.58,19.61,19.24,19.32,649700.0,13.8531,13.8743,13.6126,13.6692,649700.0
2009-01-09 11:00:00,19.33,19.42,19.28,19.41,419600.0,13.6762,13.7399,13.6409,13.7328,419600.0
2009-01-09 11:05:00,19.41,19.45,19.32,19.32,400900.0,13.7328,13.7611,13.6692,13.6692,400900.0
2009-01-09 11:10:00,19.32,19.33,19.19,19.24,523400.0,13.6692,13.6762,13.5772,13.6126,523400.0
2009-01-09 11:15:00,19.25,19.26,19.2,19.22,206800.0,13.6196,13.6267,13.5842,13.5984,206800.0
2009-01-09 11:20:00,19.22,19.38,19.21,19.38,563100.0,13.5984,13.7116,13.5913,13.7116,563100.0
2009-01-09 11:25:00,19.38,19.45,19.37,19.43,322600.0,13.7116,13.7611,13.7045,13.747,322600.0
2009-01-09 11:30:00,19.43,19.52,19.35,19.38,355000.0,13.747,13.8107,13.6904,13.7116,355000.0
2009-01-09 11:35:00,19.37,19.39,19.24,19.29,273600.0,13.7045,13.7187,13.6126,13.6479,273600.0
2009-01-09 11:40:00,19.29,19.33,19.21,19.22,242300.0,13.6479,13.6762,13.5913,13.5984,242300.0
2009-01-09 11:45:00,19.22,19.27,19.2,19.22,240200.0,13.5984,13.6338,13.5842,13.5984,240200.0
2009-01-09 11:50:00,19.22,19.25,19.09,19.11,412900.0,13.5984,13.6196,13.5064,13.5206,412900.0
2009-01-09 11:55:00,19.1,19.2,19.06,19.17,371000.0,13.5135,13.5842,13.4852,13.563,371000.0
2009-01-09 12:00:00,19.18,19.27,19.17,19.27,268100.0,13.5701,13.6338,13.563,13.6338,268100.0
2009-01-09 12:05:00,19.27,19.48,19.26,19.44,353100.0,13.6338,13.7824,13.6267,13.7541,353100.0
2009-01-09 12:10:00,19.44,19.46,19.35,19.41,200500.0,13.7541,13.7682,13.6904,13.7328,200500.0
2009-01-09 12:15:00,19.41,19.44,19.32,19.33,106200.0,13.7328,13.7541,13.6692,13.6762,106200.0
2009-01-09 12:20:00,19.33,19.37,19.21,19.36,262100.0,13.6762,13.7045,13.5913,13.6975,262100.0
2009-01-09 12:25:00,19.36,19.41,19.32,19.34,118700.0,13.6975,13.7328,13.6692,13.6833,118700.0
2009-01-09 12:30:00,19.34,19.34,19.2,19.22,293200.0,13.6833,13.6833,13.5842,13.5984,293200.0
2009-01-09 12:35:00,19.22,19.25,19.14,19.23,298300.0,13.5984,13.6196,13.5418,13.6055,298300.0
2009-01-09 12:40:00,19.23,19.24,19.15,19.16,89000.0,13.6055,13.6126,13.5489,13.5559,89000.0
2009-01-09 12:45:00,19.17,19.17,19.09,19.1,215300.0,13.563,13.563,13.5064,13.5135,215300.0
2009-01-09 12:50:00,19.1,19.26,19.1,19.22,149000.0,13.5135,13.6267,13.5135,13.5984,149000.0
2009-01-09 12:55:00,19.22,19.22,19.17,19.18,50200.0,13.5984,13.5984,13.563,13.5701,50200.0
2009-01-09 13:00:00,19.18,19.43,19.18,19.32,304900.0,13.5701,13.747,13.5701,13.6692,304900.0
2009-01-09 13:05:00,19.32,19.44,19.27,19.33,342100.0,13.6692,13.7541,13.6338,13.6762,342100.0
2009-01-09 13:10:00,19.33,19.36,19.21,19.22,183000.0,13.6762,13.6975,13.5913,13.5984,183000.0
2009-01-09 13:15:00,19.21,19.31,19.18,19.28,246300.0,13.5913,13.6621,13.5701,13.6409,246300.0
2009-01-09 13:20:00,19.28,19.29,19.2,19.2,155900.0,13.6409,13.6479,13.5842,13.5842,155900.0
2009-01-09 13:25:00,19.2,19.24,19.2,19.24,114500.0,13.5842,13.6126,13.5842,13.6126,114500.0
2009-01-09 13:30:00,19.25,19.29,19.24,19.28,121500.0,13.6196,13.6479,13.6126,13.6409,121500.0
2009-01-09 13:35:00,19.29,19.36,19.25,19.28,198100.0,13.6479,13.6975,13.6196,13.6409,198100.0
2009-01-09 13:40:00,19.28,19.37,19.28,19.34,151800.0,13.6409,13.7045,13.6409,13.6833,151800.0
2009-01-09 13:45:00,19.34,19.36,19.28,19.31,109400.0,13.6833,13.6975,13.6409,13.6621,109400.0
2009-01-09 13:50:00,19.3,19.31,19.25,19.25,171800.0,13.655,13.6621,13.6196,13.6196,171800.0
2009-01-09 13:55:00,19.25,19.28,19.25,19.27,88300.0,13.6196,13.6409,13.6196,13.6338,88300.0
2009-01-09 14:00:00,19.27,19.4,19.26,19.4,150700.0,13.6338,13.7258,13.6267,13.7258,150700.0
2009-01-09 14:05:00,19.4,19.46,19.38,19.42,315900.0,13.7258,13.7682,13.7116,13.7399,315900.0
2009-01-09 14:10:00,19.42,19.45,19.34,19.35,316500.0,13.7399,13.7611,13.6833,13.6904,316500.0
2009-01-09 14:15:00,19.35,19.43,19.3,19.38,229100.0,13.6904,13.747,13.655,13.7116,229100.0
2009-01-09 14:20:00,19.38,19.45,19.33,19.43,196000.0,13.7116,13.7611,13.6762,13.747,196000.0
2009-01-09 14:25:00,19.42,19.54,19.38,19.49,467000.0,13.7399,13.8248,13.7116,13.7894,467000.0
2009-01-09 14:30:00,19.48,19.59,19.43,19.57,358700.0,13.7824,13.8602,13.747,13.846,358700.0
2009-01-09 14:35:00,19.57,19.57,19.45,19.45,160200.0,13.846,13.846,13.7611,13.7611,160200.0
2009-01-09 14:40:00,19.45,19.51,19.38,19.49,293000.0,13.7611,13.8036,13.7116,13.7894,293000.0
2009-01-09 14:45:00,19.49,19.59,19.44,19.44,210700.0,13.7894,13.8602,13.7541,13.7541,210700.0
2009-01-09 14:50:00,19.44,19.47,19.42,19.47,139600.0,13.7541,13.7753,13.7399,13.7753,139600.0
2009-01-09 14:55:00,19.47,19.52,19.44,19.51,128500.0,13.7753,13.8107,13.7541,13.8036,128500.0
2009-01-09 15:00:00,19.51,19.52,19.46,19.48,167100.0,13.8036,13.8107,13.7682,13.7824,167100.0
2009-01-09 15:05:00,19.49,19.52,19.39,19.4,331100.0,13.7894,13.8107,13.7187,13.7258,331100.0
2009-01-09 15:10:00,19.41,19.43,19.35,19.41,249200.0,13.7328,13.747,13.6904,13.7328,249200.0
2009-01-09 15:15:00,19.42,19.42,19.3,19.32,224300.0,13.7399,13.7399,13.655,13.6692,224300.0
2009-01-09 15:20:00,19.32,19.35,19.23,19.3,293900.0,13.6692,13.6904,13.6055,13.655,293900.0
2009-01-09 15:25:00,19.29,19.75,19.16,19.56,1571800.0,13.6479,13.9734,13.5559,13.839,1571800.0
2009-01-09 15:30:00,19.57,19.75,19.44,19.51,1800100.0,13.846,13.9734,13.7541,13.8036,1800100.0
2009-01-09 15:35:00,19.49,19.65,19.35,19.6,890300.0,13.7894,13.9026,13.6904,13.8673,890300.0
2009-01-09 15:40:00,19.6,19.71,19.47,19.69,956200.0,13.8673,13.9451,13.7753,13.9309,956200.0
2009-01-09 15:45:00,19.7,19.73,19.56,19.6,1004800.0,13.938,13.9592,13.839,13.8673,1004800.0
2009-01-09 15:50:00,19.6,19.63,19.26,19.38,871000.0,13.8673,13.8885,13.6267,13.7116,871000.0
2009-01-09 15:55:00,19.38,19.39,19.04,19.06,1489400.0,13.7116,13.7187,13.471,13.4852,1489400.0
2009-01-12 09:30:00,20.15,20.95,20.05,20.66,3441600.0,14.2564,14.8224,14.1856,14.6172,3441600.0
2009-01-12 09:35:00,20.66,20.82,19.95,19.95,1944900.0,14.6172,14.7304,14.1149,14.1149,1944900.0
2009-01-12 09:40:00,19.97,20.16,19.7,20.04,1561200.0,14.129,14.2635,13.938,14.1786,1561200.0
2009-01-12 09:45:00,20.04,20.48,19.91,20.28,1286000.0,14.1786,14.4899,14.0866,14.3484,1286000.0
2009-01-12 09:50:00,20.28,20.28,19.95,19.98,861500.0,14.3484,14.3484,14.1149,14.1361,861500.0
2009-01-12 09:55:00,19.97,20.19,19.86,20.19,668900.0,14.129,14.2847,14.0512,14.2847,668900.0
2009-01-12 10:00:00,20.18,20.19,19.9,19.95,375300.0,14.2776,14.2847,14.0795,14.1149,375300.0
2009-01-12 10:05:00,19.95,20.09,19.9,20.07,356900.0,14.1149,14.2139,14.0795,14.1998,356900.0
2009-01-12 10:10:00,20.07,20.25,19.99,20.01,555600.0,14.1998,14.3271,14.1432,14.1573,555600.0
2009-01-12 10:15:00,20.01,20.25,19.98,20.05,426900.0,14.1573,14.3271,14.1361,14.1856,426900.0
2009-01-12 10:20:00,20.05,20.14,20.0,20.05,344500.0,14.1856,14.2493,14.1503,14.1856,344500.0
2009-01-12 10:25:00,20.05,20.36,20.0,20.32,601800.0,14.1856,14.405,14.1503,14.3767,601800.0
2009-01-12 10:30:00,20.33,20.38,20.08,20.14,674200.0,14.3837,14.4191,14.2069,14.2493,674200.0
2009-01-12 10:35:00,20.14,20.17,20.04,20.05,364700.0,14.2493,14.2705,14.1786,14.1856,364700.0
2009-01-12 10:40:00,20.05,20.06,19.92,19.93,686300.0,14.1856,14.1927,14.0937,14.1007,686300.0
2009-01-12 10:45:00,19.94,20.09,19.92,20.01,447700.0,14.1078,14.2139,14.0937,14.1573,447700.0
2009-01-12 10:50:00,20.01,20.01,19.91,19.99,300800.0,14.1573,14.1573,14.0866,14.1432,300800.0
2009-01-12 10:55:00,19.99,20.08,19.95,19.98,222700.0,14.1432,14.2069,14.1149,14.1361,222700.0
2009-01-12 11:00:00,19.98,20.02,19.87,19.93,430500.0,14.1361,14.1644,14.0583,14.1007,430500.0
2009-01-12 11:05:00,19.93,19.93,19.69,19.72,951900.0,14.1007,14.1007,13.9309,13.9522,951900.0
2009-01-12 11:10:00,19.73,19.85,19.7,19.77,468000.0,13.9592,14.0441,13.938,13.9875,468000.0
2009-01-12 11:15:00,19.78,19.81,19.73,19.78,280100.0,13.9946,14.0158,13.9592,13.9946,280100.0
2009-01-12 11:20:00,19.78,19.8,19.7,19.78,464400.0,13.9946,14.0088,13.938,13.9946,464400.0
2009-01-12 11:25:00,19.78,19.8,19.7,19.74,370900.0,13.9946,14.0088,13.938,13.9663,370900.0
2009-01-12 11:30:00,19.73,19.78,19.7,19.71,309200.0,13.9592,13.9946,13.938,13.9451,309200.0
2009-01-12 11:35:00,19.71,19.78,19.68,19.75,410200.0,13.9451,13.9946,13.9239,13.9734,410200.0
2009-01-12 11:40:00,19.75,19.79,19.74,19.74,164200.0,13.9734,14.0017,13.9663,13.9663,164200.0
2009-01-12 11:45:00,19.74,19.77,19.71,19.72,229700.0,13.9663,13.9875,13.9451,13.9522,229700.0
2009-01-12 11:50:00,19.72,19.77,19.69,19.72,320800.0,13.9522,13.9875,13.9309,13.9522,320800.0
2009-01-12 11:55:00,19.72,19.78,19.71,19.76,300600.0,13.9522,13.9946,13.9451,13.9805,300600.0
2009-01-12 12:00:00,19.75,19.88,19.72,19.79,459400.0,13.9734,14.0654,13.9522,14.0017,459400.0
2009-01-12 12:05:00,19.78,19.83,19.72,19.74,234900.0,13.9946,14.03,13.9522,13.9663,234900.0
2009-01-12 12:10:00,19.74,19.88,19.73,19.88,629500.0,13.9663,14.0654,13.9592,14.0654,629500.0
2009-01-12 12:15:00,19.88,19.95,19.86,19.95,224800.0,14.0654,14.1149,14.0512,14.1149,224800.0
2009-01-12 12:20:00,19.95,19.97,19.88,19.96,206500.0,14.1149,14.129,14.0654,14.122,206500.0
2009-01-12 12:25:00,19.97,20.0,19.91,19.93,160400.0,14.129,14.1503,14.0866,14.1007,160400.0
2009-01-12 12:30:00,19.93,20.04,19.93,20.0,176000.0,14.1007,14.1786,14.1007,14.1503,176000.0
2009-01-12 12:35:00,20.0,20.0,19.92,19.95,101600.0,14.1503,14.1503,14.0937,14.1149,101600.0
2009-01-12 12:40:00,19.96,19.96,19.83,19.83,313300.0,14.122,14.122,14.03,14.03,313300.0
2009-01-12 12:45:00,19.83,19.86,19.8,19.85,165200.0,14.03,14.0512,14.0088,14.0441,165200.0
2009-01-12 12:50:00,19.85,19.86,19.71,19.72,221400.0,14.0441,14.0512,13.9451,13.9522,221400.0
2009-01-12 12:55:00,19.72,19.74,19.69,19.71,356600.0,13.9522,13.9663,13.9309,13.9451,356600.0
2009-01-12 13:00:00,19.71,19.73,19.69,19.71,264100.0,13.9451,13.9592,13.9309,13.9451,264100.0
2009-01-12 13:05:00,19.71,19.76,19.69,19.72,334100.0,13.9451,13.9805,13.9309,13.9522,334100.0
2009-01-12 13:10:00,19.72,19.77,19.71,19.76,290300.0,13.9522,13.9875,13.9451,13.9805,290300.0
2009-01-12 13:15:00,19.75,19.76,19.7,19.72,199900.0,13.9734,13.9805,13.938,13.9522,199900.0
2009-01-12 13:20:00,19.72,19.75,19.7,19.7,304500.0,13.9522,13.9734,13.938,13.938,304500.0
2009-01-12 13:25:00,19.7,19.73,19.53,19.53,1020900.0,13.938,13.9592,13.8177,13.8177,1020900.0
2009-01-12 13:30:00,19.54,19.62,19.31,19.32,654500.0,13.8248,13.8814,13.6621,13.6692,654500.0
2009-01-12 13:35:00,19.31,19.41,19.11,19.18,688000.0,13.6621,13.7328,13.5206,13.5701,688000.0
2009-01-12 13:40:00,19.17,19.38,19.1,19.33,584700.0,13.563,13.7116,13.5135,13.6762,584700.0
2009-01-12 13:45:00,19.33,19.54,19.33,19.44,827800.0,13.6762,13.8248,13.6762,13.7541,827800.0
2009-01-12 13:50:00,19.44,19.52,19.38,19.48,470300.0,13.7541,13.8107,13.7116,13.7824,470300.0
2009-01-12 13:55:00,19.48,19.5,19.37,19.37,313100.0,13.7824,13.7965,13.7045,13.7045,313100.0
2009-01-12 14:00:00,19.38,19.38,19.25,19.27,438700.0,13.7116,13.7116,13.6196,13.6338,438700.0
2009-01-12 14:05:00,19.27,19.35,19.07,19.18,448100.0,13.6338,13.6904,13.4923,13.5701,448100.0
2009-01-12 14:10:00,19.18,19.25,19.09,19.12,337100.0,13.5701,13.6196,13.5064,13.5276,337100.0
2009-01-12 14:15:00,19.12,19.14,18.97,18.99,714600.0,13.5276,13.5418,13.4215,13.4357,714600.0
2009-01-12 14:20:00,18.98,18.99,18.76,18.93,737100.0,13.4286,13.4357,13.2729,13.3932,737100.0
2009-01-12 14:25:00,18.94,19.17,18.93,19.11,697800.0,13.4003,13.563,13.3932,13.5206,697800.0
2009-01-12 14:30:00,19.11,19.13,18.92,18.94,564000.0,13.5206,13.5347,13.3861,13.4003,564000.0
2009-01-12 14:35:00,18.94,19.09,18.82,19.02,528300.0,13.4003,13.5064,13.3154,13.4569,528300.0
2009-01-12 14:40:00,19.02,19.19,18.96,19.02,347600.0,13.4569,13.5772,13.4144,13.4569,347600.0
2009-01-12 14:45:00,19.02,19.24,18.99,19.11,532100.0,13.4569,13.6126,13.4357,13.5206,532100.0
2009-01-12 14:50:00,19.1,19.11,18.94,18.98,468800.0,13.5135,13.5206,13.4003,13.4286,468800.0
2009-01-12 14:55:00,18.98,19.1,18.97,18.99,371400.0,13.4286,13.5135,13.4215,13.4357,371400.0
2009-01-12 15:00:00,19.0,19.07,18.95,19.03,430600.0,13.4427,13.4923,13.4074,13.464,430600.0
2009-01-12 15:05:00,19.03,19.05,18.62,18.66,640000.0,13.464,13.4781,13.1739,13.2022,640000.0
2009-01-12 15:10:00,18.67,18.67,18.43,18.54,646500.0,13.2093,13.2093,13.0395,13.1173,646500.0
2009-01-12 15:15:00,18.54,18.56,18.27,18.3,679000.0,13.1173,13.1314,12.9263,12.9475,679000.0
2009-01-12 15:20:00,18.3,18.44,18.17,18.33,982300.0,12.9475,13.0465,12.8555,12.9687,982300.0
2009-01-12 15:25:00,18.33,18.43,18.07,18.08,1051600.0,12.9687,13.0395,12.7848,12.7918,1051600.0
2009-01-12 15:30:00,18.08,18.32,18.08,18.15,705000.0,12.7918,12.9616,12.7918,12.8414,705000.0
2009-01-12 15:35:00,18.15,18.27,18.1,18.18,902800.0,12.8414,12.9263,12.806,12.8626,902800.0
2009-01-12 15:40:00,18.18,18.65,18.16,18.65,1356200.0,12.8626,13.1951,12.8484,13.1951,1356200.0
2009-01-12 15:45:00,18.64,18.8,18.51,18.79,1218900.0,13.188,13.3012,13.0961,13.2942,1218900.0
2009-01-12 15:50:00,18.79,18.9,18.73,18.75,1187300.0,13.2942,13.372,13.2517,13.2659,1187300.0
2009-01-12 15:55:00,18.75,18.8,18.65,18.79,1442300.0,13.2659,13.3012,13.1951,13.2942,1442300.0
2009-01-13 09:30:00,18.27,18.48,17.86,17.93,1437100.0,12.9263,13.0748,12.6362,12.6857,1437100.0
2009-01-13 09:35:00,17.93,18.57,17.88,18.26,1135800.0,12.6857,13.1385,12.6503,12.9192,1135800.0
2009-01-13 09:40:00,18.27,18.72,18.18,18.62,821600.0,12.9263,13.2446,12.8626,13.1739,821600.0
2009-01-13 09:45:00,18.63,18.76,18.45,18.51,664300.0,13.181,13.2729,13.0536,13.0961,664300.0
2009-01-13 09:50:00,18.5,18.65,18.3,18.31,401900.0,13.089,13.1951,12.9475,12.9546,401900.0
2009-01-13 09:55:00,18.33,18.5,18.3,18.43,488500.0,12.9687,13.089,12.9475,13.0395,488500.0
2009-01-13 10:00:00,18.44,18.55,18.29,18.31,577200.0,13.0465,13.1244,12.9404,12.9546,577200.0
2009-01-13 10:05:00,18.32,18.63,18.32,18.47,572000.0,12.9616,13.181,12.9616,13.0678,572000.0
2009-01-13 10:10:00,18.46,18.56,18.35,18.42,366500.0,13.0607,13.1314,12.9829,13.0324,366500.0
2009-01-13 10:15:00,18.43,18.5,18.18,18.4,679600.0,13.0395,13.089,12.8626,13.0182,679600.0
2009-01-13 10:20:00,18.4,18.4,18.2,18.29,455500.0,13.0182,13.0182,12.8767,12.9404,455500.0
2009-01-13 10:25:00,18.28,18.45,18.27,18.32,373700.0,12.9333,13.0536,12.9263,12.9616,373700.0
2009-01-13 10:30:00,18.32,18.39,18.25,18.39,425200.0,12.9616,13.0112,12.9121,13.0112,425200.0
2009-01-13 10:35:00,18.38,18.7,18.32,18.64,612900.0,13.0041,13.2305,12.9616,13.188,612900.0
2009-01-13 10:40:00,18.64,19.05,18.62,18.85,712400.0,13.188,13.4781,13.1739,13.3366,712400.0
2009-01-13 10:45:00,18.84,19.38,18.82,19.26,837000.0,13.3295,13.7116,13.3154,13.6267,837000.0
2009-01-13 10:50:00,19.26,19.31,19.02,19.2,684900.0,13.6267,13.6621,13.4569,13.5842,684900.0
2009-01-13 10:55:00,19.2,19.58,19.15,19.47,865200.0,13.5842,13.8531,13.5489,13.7753,865200.0
2009-01-13 11:00:00,19.46,19.5,19.27,19.36,536600.0,13.7682,13.7965,13.6338,13.6975,536600.0
2009-01-13 11:05:00,19.36,19.5,19.36,19.43,274000.0,13.6975,13.7965,13.6975,13.747,274000.0
2009-01-13 11:10:00,19.43,19.47,19.28,19.42,259800.0,13.747,13.7753,13.6409,13.7399,259800.0
2009-01-13 11:15:00,19.41,19.42,19.2,19.23,273000.0,13.7328,13.7399,13.5842,13.6055,273000.0
2009-01-13 11:20:00,19.23,19.3,19.13,19.19,354000.0,13.6055,13.655,13.5347,13.5772,354000.0
2009-01-13 11:25:00,19.19,19.51,19.19,19.44,418500.0,13.5772,13.8036,13.5772,13.7541,418500.0
2009-01-13 11:30:00,19.44,19.49,19.38,19.38,324100.0,13.7541,13.7894,13.7116,13.7116,324100.0
2009-01-13 11:35:00,19.38,19.57,19.36,19.42,527900.0,13.7116,13.846,13.6975,13.7399,527900.0
2009-01-13 11:40:00,19.42,19.45,19.2,19.23,427100.0,13.7399,13.7611,13.5842,13.6055,427100.0
2009-01-13 11:45:00,19.22,19.31,19.17,19.26,332300.0,13.5984,13.6621,13.563,13.6267,332300.0
2009-01-13 11:50:00,19.26,19.36,19.2,19.2,161800.0,13.6267,13.6975,13.5842,13.5842,161800.0
2009-01-13 11:55:00,19.2,19.38,19.19,19.3,248300.0,13.5842,13.7116,13.5772,13.655,248300.0
2009-01-13 12:00:00,19.3,19.38,19.24,19.33,169000.0,13.655,13.7116,13.6126,13.6762,169000.0
2009-01-13 12:05:00,19.32,19.32,19.22,19.22,156300.0,13.6692,13.6692,13.5984,13.5984,156300.0
2009-01-13 12:10:00,19.22,19.23,19.08,19.14,289700.0,13.5984,13.6055,13.4993,13.5418,289700.0
2009-01-13 12:15:00,19.12,19.15,18.99,19.07,239700.0,13.5276,13.5489,13.4357,13.4923,239700.0
2009-01-13 12:20:00,19.06,19.17,19.06,19.13,178300.0,13.4852,13.563,13.4852,13.5347,178300.0
2009-01-13 12:25:00,19.12,19.22,19.12,19.2,120900.0,13.5276,13.5984,13.5276,13.5842,120900.0
2009-01-13 12:30:00,19.19,19.3,19.17,19.24,225500.0,13.5772,13.655,13.563,13.6126,225500.0
2009-01-13 12:35:00,19.23,19.47,19.22,19.4,249200.0,13.6055,13.7753,13.5984,13.7258,249200.0
2009-01-13 12:40:00,19.4,19.41,19.16,19.19,187600.0,13.7258,13.7328,13.5559,13.5772,187600.0
2009-01-13 12:45:00,19.19,19.2,19.1,19.18,166200.0,13.5772,13.5842,13.5135,13.5701,166200.0
2009-01-13 12:50:00,19.17,19.28,19.13,19.16,126100.0,13.563,13.6409,13.5347,13.5559,126100.0
2009-01-13 12:55:00,19.17,19.17,19.09,19.1,91400.0,13.563,13.563,13.5064,13.5135,91400.0
2009-01-13 13:00:00,19.1,19.14,19.01,19.06,182900.0,13.5135,13.5418,13.4498,13.4852,182900.0
2009-01-13 13:05:00,19.06,19.15,18.99,19.09,201900.0,13.4852,13.5489,13.4357,13.5064,201900.0
2009-01-13 13:10:00,19.09,19.17,19.08,19.16,92000.0,13.5064,13.563,13.4993,13.5559,92000.0
2009-01-13 13:15:00,19.17,19.17,19.01,19.05,169200.0,13.563,13.563,13.4498,13.4781,169200.0
2009-01-13 13:20:00,19.02,19.05,18.88,18.94,278100.0,13.4569,13.4781,13.3578,13.4003,278100.0
2009-01-13 13:25:00,18.94,18.95,18.82,18.94,175200.0,13.4003,13.4074,13.3154,13.4003,175200.0
2009-01-13 13:30:00,18.93,18.94,18.73,18.77,192900.0,13.3932,13.4003,13.2517,13.28,192900.0
2009-01-13 13:35:00,18.76,18.86,18.74,18.8,160000.0,13.2729,13.3437,13.2588,13.3012,160000.0
2009-01-13 13:40:00,18.8,18.84,18.64,18.64,242300.0,13.3012,13.3295,13.188,13.188,242300.0
2009-01-13 13:45:00,18.65,18.76,18.63,18.68,163000.0,13.1951,13.2729,13.181,13.2163,163000.0
2009-01-13 13:50:00,18.67,18.71,18.59,18.62,142600.0,13.2093,13.2376,13.1527,13.1739,142600.0
2009-01-13 13:55:00,18.62,18.7,18.58,18.65,228100.0,13.1739,13.2305,13.1456,13.1951,228100.0
2009-01-13 14:00:00,18.65,18.74,18.61,18.7,253900.0,13.1951,13.2588,13.1668,13.2305,253900.0
2009-01-13 14:05:00,18.7,18.8,18.69,18.77,247900.0,13.2305,13.3012,13.2234,13.28,247900.0
2009-01-13 14:10:00,18.77,19.07,18.77,19.01,326500.0,13.28,13.4923,13.28,13.4498,326500.0
2009-01-13 14:15:00,19.02,19.08,18.94,19.07,152000.0,13.4569,13.4993,13.4003,13.4923,152000.0
2009-01-13 14:20:00,19.08,19.09,18.87,18.94,182000.0,13.4993,13.5064,13.3508,13.4003,182000.0
2009-01-13 14:25:00,18.95,18.95,18.77,18.85,224400.0,13.4074,13.4074,13.28,13.3366,224400.0
2009-01-13 14:30:00,18.85,19.26,18.85,19.15,336100.0,13.3366,13.6267,13.3366,13.5489,336100.0
2009-01-13 14:35:00,19.15,19.3,19.09,19.22,224800.0,13.5489,13.655,13.5064,13.5984,224800.0
2009-01-13 14:40:00,19.23,19.38,19.21,19.24,329300.0,13.6055,13.7116,13.5913,13.6126,329300.0
2009-01-13 14:45:00,19.23,19.4,19.18,19.34,536300.0,13.6055,13.7258,13.5701,13.6833,536300.0
2009-01-13 14:50:00,19.33,19.33,19.12,19.12,273100.0,13.6762,13.6762,13.5276,13.5276,273100.0
2009-01-13 14:55:00,19.12,19.21,19.0,19.0,287300.0,13.5276,13.5913,13.4427,13.4427,287300.0
2009-01-13 15:00:00,19.0,19.05,18.89,19.05,200200.0,13.4427,13.4781,13.3649,13.4781,200200.0
2009-01-13 15:05:00,19.04,19.05,18.82,18.88,375100.0,13.471,13.4781,13.3154,13.3578,375100.0
2009-01-13 15:10:00,18.88,19.0,18.86,18.95,231000.0,13.3578,13.4427,13.3437,13.4074,231000.0
2009-01-13 15:15:00,18.95,19.05,18.91,18.98,190700.0,13.4074,13.4781,13.3791,13.4286,190700.0
2009-01-13 15:20:00,18.99,19.14,18.92,19.05,328300.0,13.4357,13.5418,13.3861,13.4781,328300.0
2009-01-13 15:25:00,19.05,19.08,18.95,19.07,320400.0,13.4781,13.4993,13.4074,13.4923,320400.0
2009-01-13 15:30:00,19.06,19.2,18.8,19.02,537300.0,13.4852,13.5842,13.3012,13.4569,537300.0
2009-01-13 15:35:00,19.02,19.13,18.97,19.12,420500.0,13.4569,13.5347,13.4215,13.5276,420500.0
2009-01-13 15:40:00,19.12,19.3,19.09,19.25,482600.0,13.5276,13.655,13.5064,13.6196,482600.0
2009-01-13 15:45:00,19.26,19.26,19.08,19.21,338900.0,13.6267,13.6267,13.4993,13.5913,338900.0
2009-01-13 15:50:00,19.2,19.24,18.85,18.85,583200.0,13.5842,13.6126,13.3366,13.3366,583200.0
2009-01-13 15:55:00,18.85,18.92,18.73,18.83,1326500.0,13.3366,13.3861,13.2517,13.3225,1326500.0
2009-01-14 09:30:00,18.24,18.39,18.1,18.39,969200.0,12.905,13.0112,12.806,13.0112,969200.0
2009-01-14 09:35:00,18.37,18.46,18.11,18.14,1231600.0,12.997,13.0607,12.8131,12.8343,1231600.0
2009-01-14 09:40:00,18.14,18.25,18.01,18.03,742000.0,12.8343,12.9121,12.7423,12.7565,742000.0
2009-01-14 09:45:00,18.03,18.04,17.73,17.9,993300.0,12.7565,12.7635,12.5442,12.6645,993300.0
2009-01-14 09:50:00,17.91,18.09,17.86,17.95,935100.0,12.6716,12.7989,12.6362,12.6999,935100.0
2009-01-14 09:55:00,17.95,17.95,17.81,17.91,667300.0,12.6999,12.6999,12.6008,12.6716,667300.0
2009-01-14 10:00:00,17.9,18.21,17.88,18.05,870600.0,12.6645,12.8838,12.6503,12.7706,870600.0
2009-01-14 10:05:00,18.05,18.08,17.73,17.76,727800.0,12.7706,12.7918,12.5442,12.5654,727800.0
2009-01-14 10:10:00,17.76,17.9,17.7,17.75,589100.0,12.5654,12.6645,12.523,12.5584,589100.0
2009-01-14 10:15:00,17.75,17.76,17.55,17.65,785200.0,12.5584,12.5654,12.4169,12.4876,785200.0
2009-01-14 10:20:00,17.65,17.76,17.55,17.67,665700.0,12.4876,12.5654,12.4169,12.5018,665700.0
2009-01-14 10:25:00,17.67,17.69,17.48,17.59,444300.0,12.5018,12.5159,12.3673,12.4452,444300.0
2009-01-14 10:30:00,17.59,17.59,17.37,17.43,424400.0,12.4452,12.4452,12.2895,12.332,424400.0
2009-01-14 10:35:00,17.43,17.44,17.3,17.41,342800.0,12.332,12.339,12.24,12.3178,342800.0
2009-01-14 10:40:00,17.4,17.41,17.24,17.25,461600.0,12.3107,12.3178,12.1975,12.2046,461600.0
2009-01-14 10:45:00,17.24,17.46,17.2,17.33,577500.0,12.1975,12.3532,12.1692,12.2612,577500.0
2009-01-14 10:50:00,17.33,17.5,17.33,17.45,541900.0,12.2612,12.3815,12.2612,12.3461,541900.0
2009-01-14 10:55:00,17.45,17.6,17.42,17.53,419000.0,12.3461,12.4522,12.3249,12.4027,419000.0
2009-01-14 11:00:00,17.53,17.6,17.52,17.55,231400.0,12.4027,12.4522,12.3956,12.4169,231400.0
2009-01-14 11:05:00,17.55,17.56,17.4,17.43,489700.0,12.4169,12.4239,12.3107,12.332,489700.0
2009-01-14 11:10:00,17.43,17.53,17.37,17.49,554400.0,12.332,12.4027,12.2895,12.3744,554400.0
2009-01-14 11:15:00,17.48,17.64,17.46,17.61,316200.0,12.3673,12.4805,12.3532,12.4593,316200.0
2009-01-14 11:20:00,17.61,17.68,17.57,17.65,473400.0,12.4593,12.5088,12.431,12.4876,473400.0
2009-01-14 11:25:00,17.65,17.77,17.63,17.65,512800.0,12.4876,12.5725,12.4735,12.4876,512800.0
2009-01-14 11:30:00,17.65,17.75,17.63,17.72,311200.0,12.4876,12.5584,12.4735,12.5371,311200.0
2009-01-14 11:35:00,17.72,17.76,17.65,17.75,277500.0,12.5371,12.5654,12.4876,12.5584,277500.0
2009-01-14 11:40:00,17.75,17.87,17.75,17.79,293900.0,12.5584,12.6433,12.5584,12.5867,293900.0
2009-01-14 11:45:00,17.79,17.85,17.75,17.75,194700.0,12.5867,12.6291,12.5584,12.5584,194700.0
2009-01-14 11:50:00,17.75,17.83,17.73,17.74,270500.0,12.5584,12.615,12.5442,12.5513,270500.0
2009-01-14 11:55:00,17.74,17.95,17.73,17.87,700000.0,12.5513,12.6999,12.5442,12.6433,700000.0
2009-01-14 12:00:00,17.87,17.97,17.87,17.9,468300.0,12.6433,12.714,12.6433,12.6645,468300.0
2009-01-14 12:05:00,17.9,17.9,17.71,17.79,452700.0,12.6645,12.6645,12.5301,12.5867,452700.0
2009-01-14 12:10:00,17.79,17.8,17.55,17.56,411400.0,12.5867,12.5937,12.4169,12.4239,411400.0
2009-01-14 12:15:00,17.57,17.66,17.48,17.59,357000.0,12.431,12.4947,12.3673,12.4452,357000.0
2009-01-14 12:20:00,17.59,17.59,17.43,17.56,392300.0,12.4452,12.4452,12.332,12.4239,392300.0
2009-01-14 12:25:00,17.55,17.59,17.48,17.55,276900.0,12.4169,12.4452,12.3673,12.4169,276900.0
2009-01-14 12:30:00,17.55,17.63,17.52,17.57,407000.0,12.4169,12.4735,12.3956,12.431,407000.0
2009-01-14 12:35:00,17.57,17.63,17.53,17.58,442900.0,12.431,12.4735,12.4027,12.4381,442900.0
2009-01-14 12:40:00,17.57,17.58,17.41,17.48,346200.0,12.431,12.4381,12.3178,12.3673,346200.0
2009-01-14 12:45:00,17.48,17.63,17.48,17.53,312500.0,12.3673,12.4735,12.3673,12.4027,312500.0
2009-01-14 12:50:00,17.53,17.57,17.51,17.53,288800.0,12.4027,12.431,12.3886,12.4027,288800.0
2009-01-14 12:55:00,17.53,17.53,17.38,17.4,465300.0,12.4027,12.4027,12.2966,12.3107,465300.0
2009-01-14 13:00:00,17.39,17.46,17.33,17.33,357600.0,12.3037,12.3532,12.2612,12.2612,357600.0
2009-01-14 13:05:00,17.33,17.37,17.23,17.36,464800.0,12.2612,12.2895,12.1904,12.2824,464800.0
2009-01-14 13:10:00,17.36,17.37,17.21,17.26,302800.0,12.2824,12.2895,12.1763,12.2117,302800.0
2009-01-14 13:15:00,17.27,17.36,17.25,17.3,364700.0,12.2187,12.2824,12.2046,12.24,364700.0
2009-01-14 13:20:00,17.31,17.34,17.23,17.27,209700.0,12.2471,12.2683,12.1904,12.2187,209700.0
2009-01-14 13:25:00,17.27,17.3,17.16,17.18,309300.0,12.2187,12.24,12.1409,12.1551,309300.0
2009-01-14 13:30:00,17.18,17.21,16.96,17.0,784000.0,12.1551,12.1763,11.9994,12.0277,784000.0
2009-01-14 13:35:00,17.0,17.09,16.98,17.08,409500.0,12.0277,12.0914,12.0136,12.0843,409500.0
2009-01-14 13:40:00,17.08,17.28,17.08,17.24,340600.0,12.0843,12.2258,12.0843,12.1975,340600.0
2009-01-14 13:45:00,17.23,17.23,17.05,17.08,295300.0,12.1904,12.1904,12.0631,12.0843,295300.0
2009-01-14 13:50:00,17.07,17.15,17.05,17.07,184300.0,12.0772,12.1338,12.0631,12.0772,184300.0
2009-01-14 13:55:00,17.07,17.09,17.0,17.07,170000.0,12.0772,12.0914,12.0277,12.0772,170000.0
2009-01-14 14:00:00,17.06,17.09,17.0,17.06,245100.0,12.0702,12.0914,12.0277,12.0702,245100.0
2009-01-14 14:05:00,17.06,17.17,17.0,17.16,227800.0,12.0702,12.148,12.0277,12.1409,227800.0
2009-01-14 14:10:00,17.16,17.35,17.16,17.27,538500.0,12.1409,12.2754,12.1409,12.2187,538500.0
2009-01-14 14:15:00,17.26,17.34,17.25,17.26,387400.0,12.2117,12.2683,12.2046,12.2117,387400.0
2009-01-14 14:20:00,17.25,17.3,17.15,17.21,355100.0,12.2046,12.24,12.1338,12.1763,355100.0
2009-01-14 14:25:00,17.21,17.33,17.18,17.33,257900.0,12.1763,12.2612,12.1551,12.2612,257900.0
2009-01-14 14:30:00,17.32,17.63,17.32,17.51,609600.0,12.2541,12.4735,12.2541,12.3886,609600.0
2009-01-14 14:35:00,17.5,17.65,17.49,17.51,366300.0,12.3815,12.4876,12.3744,12.3886,366300.0
2009-01-14 14:40:00,17.51,17.54,17.36,17.53,389300.0,12.3886,12.4098,12.2824,12.4027,389300.0
2009-01-14 14:45:00,17.52,17.59,17.44,17.49,334400.0,12.3956,12.4452,12.339,12.3744,334400.0
2009-01-14 14:50:00,17.49,17.58,17.42,17.5,313700.0,12.3744,12.4381,12.3249,12.3815,313700.0
2009-01-14 14:55:00,17.5,17.69,17.5,17.59,411800.0,12.3815,12.5159,12.3815,12.4452,411800.0
2009-01-14 15:00:00,17.59,17.6,17.38,17.4,376800.0,12.4452,12.4522,12.2966,12.3107,376800.0
2009-01-14 15:05:00,17.4,17.45,17.34,17.43,251600.0,12.3107,12.3461,12.2683,12.332,251600.0
2009-01-14 15:10:00,17.43,17.44,17.27,17.32,284000.0,12.332,12.339,12.2187,12.2541,284000.0
2009-01-14 15:15:00,17.33,17.33,17.18,17.24,284200.0,12.2612,12.2612,12.1551,12.1975,284200.0
2009-01-14 15:20:00,17.24,17.39,17.22,17.38,441700.0,12.1975,12.3037,12.1834,12.2966,441700.0
2009-01-14 15:25:00,17.38,17.45,17.3,17.32,459500.0,12.2966,12.3461,12.24,12.2541,459500.0
2009-01-14 15:30:00,17.32,17.37,17.27,17.31,319000.0,12.2541,12.2895,12.2187,12.2471,319000.0
2009-01-14 15:35:00,17.31,17.32,17.05,17.09,490800.0,12.2471,12.2541,12.0631,12.0914,490800.0
2009-01-14 15:40:00,17.1,17.28,17.0,17.24,856600.0,12.0985,12.2258,12.0277,12.1975,856600.0
2009-01-14 15:45:00,17.24,17.37,17.18,17.37,832500.0,12.1975,12.2895,12.1551,12.2895,832500.0
2009-01-14 15:50:00,17.37,17.49,17.26,17.29,871700.0,12.2895,12.3744,12.2117,12.2329,871700.0
2009-01-14 15:55:00,17.29,17.31,17.11,17.18,1441700.0,12.2329,12.2471,12.1055,12.1551,1441700.0
2009-01-15 09:30:00,17.08,17.45,16.81,17.06,911400.0,12.0843,12.3461,11.8933,12.0702,911400.0
2009-01-15 09:35:00,17.05,17.53,17.0,17.5,738200.0,12.0631,12.4027,12.0277,12.3815,738200.0
2009-01-15 09:40:00,17.5,17.6,17.08,17.26,823200.0,12.3815,12.4522,12.0843,12.2117,823200.0
2009-01-15 09:45:00,17.26,17.35,16.67,16.91,863900.0,12.2117,12.2754,11.7942,11.964,863900.0
2009-01-15 09:50:00,16.91,17.03,16.7,16.99,612900.0,11.964,12.0489,11.8155,12.0206,612900.0
2009-01-15 09:55:00,17.0,17.1,16.76,16.82,456700.0,12.0277,12.0985,11.8579,11.9004,456700.0
2009-01-15 10:00:00,16.82,16.99,16.72,16.75,799200.0,11.9004,12.0206,11.8296,11.8508,799200.0
2009-01-15 10:05:00,16.74,16.87,16.61,16.85,883900.0,11.8438,11.9357,11.7518,11.9216,883900.0
2009-01-15 10:10:00,16.84,16.85,16.3,16.42,991900.0,11.9145,11.9216,11.5325,11.6174,991900.0
2009-01-15 10:15:00,16.41,16.41,16.02,16.07,663600.0,11.6103,11.6103,11.3344,11.3697,663600.0
2009-01-15 10:20:00,16.07,16.08,15.82,15.82,1041600.0,11.3697,11.3768,11.1929,11.1929,1041600.0
2009-01-15 10:25:00,15.82,15.82,15.52,15.56,1025300.0,11.1929,11.1929,10.9806,11.0089,1025300.0
2009-01-15 10:30:00,15.56,15.76,15.44,15.51,1053900.0,11.0089,11.1504,10.924,10.9735,1053900.0
2009-01-15 10:35:00,15.52,15.69,15.5,15.63,788700.0,10.9806,11.1009,10.9665,11.0584,788700.0
2009-01-15 10:40:00,15.63,15.79,15.51,15.62,542800.0,11.0584,11.1716,10.9735,11.0514,542800.0
2009-01-15 10:45:00,15.62,15.74,15.5,15.63,567100.0,11.0514,11.1363,10.9665,11.0584,567100.0
2009-01-15 10:50:00,15.63,15.77,15.59,15.6,687100.0,11.0584,11.1575,11.0301,11.0372,687100.0
2009-01-15 10:55:00,15.6,15.67,15.39,15.48,599400.0,11.0372,11.0867,10.8886,10.9523,599400.0
2009-01-15 11:00:00,15.49,15.73,15.47,15.73,531400.0,10.9594,11.1292,10.9452,11.1292,531400.0
2009-01-15 11:05:00,15.73,15.8,15.65,15.74,459200.0,11.1292,11.1787,11.0726,11.1363,459200.0
2009-01-15 11:10:00,15.74,15.89,15.7,15.7,614400.0,11.1363,11.2424,11.108,11.108,614400.0
2009-01-15 11:15:00,15.7,15.79,15.63,15.63,281400.0,11.108,11.1716,11.0584,11.0584,281400.0
2009-01-15 11:20:00,15.63,15.87,15.53,15.87,750100.0,11.0584,11.2282,10.9877,11.2282,750100.0
2009-01-15 11:25:00,15.86,15.91,15.76,15.86,275700.0,11.2212,11.2565,11.1504,11.2212,275700.0
2009-01-15 11:30:00,15.85,16.05,15.85,16.01,426800.0,11.2141,11.3556,11.2141,11.3273,426800.0
2009-01-15 11:35:00,16.01,16.05,15.86,16.0,670800.0,11.3273,11.3556,11.2212,11.3202,670800.0
2009-01-15 11:40:00,16.0,16.0,15.83,15.83,492000.0,11.3202,11.3202,11.1999,11.1999,492000.0
2009-01-15 11:45:00,15.83,16.0,15.79,15.91,480900.0,11.1999,11.3202,11.1716,11.2565,480900.0
2009-01-15 11:50:00,15.9,15.99,15.87,15.99,193100.0,11.2495,11.3131,11.2282,11.3131,193100.0
2009-01-15 11:55:00,15.99,16.0,15.91,15.95,238600.0,11.3131,11.3202,11.2565,11.2848,238600.0
2009-01-15 12:00:00,15.95,15.97,15.89,15.91,157500.0,11.2848,11.299,11.2424,11.2565,157500.0
2009-01-15 12:05:00,15.91,15.92,15.73,15.77,270000.0,11.2565,11.2636,11.1292,11.1575,270000.0
2009-01-15 12:10:00,15.77,15.93,15.68,15.9,216700.0,11.1575,11.2707,11.0938,11.2495,216700.0
2009-01-15 12:15:00,15.89,15.91,15.82,15.9,141100.0,11.2424,11.2565,11.1929,11.2495,141100.0
2009-01-15 12:20:00,15.9,15.9,15.7,15.72,139500.0,11.2495,11.2495,11.108,11.1221,139500.0
2009-01-15 12:25:00,15.72,15.75,15.66,15.73,263600.0,11.1221,11.1433,11.0797,11.1292,263600.0
2009-01-15 12:30:00,15.74,15.75,15.69,15.73,100200.0,11.1363,11.1433,11.1009,11.1292,100200.0
2009-01-15 12:35:00,15.72,15.76,15.67,15.68,179600.0,11.1221,11.1504,11.0867,11.0938,179600.0
2009-01-15 12:40:00,15.68,15.82,15.66,15.81,123500.0,11.0938,11.1929,11.0797,11.1858,123500.0
2009-01-15 12:45:00,15.81,15.89,15.73,15.84,194300.0,11.1858,11.2424,11.1292,11.207,194300.0
2009-01-15 12:50:00,15.84,15.98,15.83,15.98,152500.0,11.207,11.3061,11.1999,11.3061,152500.0
2009-01-15 12:55:00,15.98,15.98,15.83,15.97,163300.0,11.3061,11.3061,11.1999,11.299,163300.0
2009-01-15 13:00:00,15.97,16.0,15.89,15.9,220500.0,11.299,11.3202,11.2424,11.2495,220500.0
2009-01-15 13:05:00,15.9,15.96,15.89,15.91,83700.0,11.2495,11.2919,11.2424,11.2565,83700.0
2009-01-15 13:10:00,15.91,16.0,15.86,15.9,145600.0,11.2565,11.3202,11.2212,11.2495,145600.0
2009-01-15 13:15:00,15.89,16.0,15.87,15.96,218700.0,11.2424,11.3202,11.2282,11.2919,218700.0
2009-01-15 13:20:00,15.95,16.0,15.9,15.99,157700.0,11.2848,11.3202,11.2495,11.3131,157700.0
2009-01-15 13:25:00,15.99,16.0,15.91,15.99,251200.0,11.3131,11.3202,11.2565,11.3131,251200.0
2009-01-15 13:30:00,15.99,16.08,15.98,16.05,465300.0,11.3131,11.3768,11.3061,11.3556,465300.0
2009-01-15 13:35:00,16.05,16.32,16.03,16.28,631000.0,11.3556,11.5466,11.3414,11.5183,631000.0
2009-01-15 13:40:00,16.29,16.46,16.27,16.39,491900.0,11.5254,11.6457,11.5112,11.5961,491900.0
2009-01-15 13:45:00,16.38,16.39,16.21,16.25,258600.0,11.5891,11.5961,11.4688,11.4971,258600.0
2009-01-15 13:50:00,16.24,16.68,16.22,16.64,667100.0,11.49,11.8013,11.4759,11.773,667100.0
2009-01-15 13:55:00,16.64,16.72,16.46,16.62,448600.0,11.773,11.8296,11.6457,11.7589,448600.0
2009-01-15 14:00:00,16.63,16.72,16.54,16.64,547400.0,11.7659,11.8296,11.7023,11.773,547400.0
2009-01-15 14:05:00,16.62,16.87,16.62,16.7,544700.0,11.7589,11.9357,11.7589,11.8155,544700.0
2009-01-15 14:10:00,16.69,16.78,16.52,16.55,386300.0,11.8084,11.8721,11.6881,11.7093,386300.0
2009-01-15 14:15:00,16.54,16.77,16.53,16.63,415600.0,11.7023,11.865,11.6952,11.7659,415600.0
2009-01-15 14:20:00,16.64,16.94,16.63,16.77,624100.0,11.773,11.9853,11.7659,11.865,624100.0
2009-01-15 14:25:00,16.77,16.98,16.73,16.96,511200.0,11.865,12.0136,11.8367,11.9994,511200.0
2009-01-15 14:30:00,16.96,17.04,16.9,16.96,542900.0,11.9994,12.056,11.957,11.9994,542900.0
2009-01-15 14:35:00,16.96,17.02,16.74,16.93,775700.0,11.9994,12.0419,11.8438,11.9782,775700.0
2009-01-15 14:40:00,16.93,17.12,16.87,16.95,577500.0,11.9782,12.1126,11.9357,11.9923,577500.0
2009-01-15 14:45:00,16.94,17.15,16.94,17.14,603700.0,11.9853,12.1338,11.9853,12.1268,603700.0
2009-01-15 14:50:00,17.13,17.2,16.95,16.97,531100.0,12.1197,12.1692,11.9923,12.0065,531100.0
2009-01-15 14:55:00,16.98,17.04,16.82,16.82,508200.0,12.0136,12.056,11.9004,11.9004,508200.0
2009-01-15 15:00:00,16.82,16.93,16.76,16.77,444000.0,11.9004,11.9782,11.8579,11.865,444000.0
2009-01-15 15:05:00,16.77,16.92,16.66,16.67,454900.0,11.865,11.9711,11.7872,11.7942,454900.0
2009-01-15 15:10:00,16.67,16.84,16.66,16.79,431800.0,11.7942,11.9145,11.7872,11.8791,431800.0
2009-01-15 15:15:00,16.79,16.93,16.71,16.87,379800.0,11.8791,11.9782,11.8225,11.9357,379800.0
2009-01-15 15:20:00,16.86,16.87,16.72,16.75,449400.0,11.9287,11.9357,11.8296,11.8508,449400.0
2009-01-15 15:25:00,16.75,16.76,16.46,16.5,838200.0,11.8508,11.8579,11.6457,11.674,838200.0
2009-01-15 15:30:00,16.51,16.51,16.24,16.27,629300.0,11.681,11.681,11.49,11.5112,629300.0
2009-01-15 15:35:00,16.28,16.3,16.12,16.25,624000.0,11.5183,11.5325,11.4051,11.4971,624000.0
2009-01-15 15:40:00,16.25,16.26,15.97,16.0,712600.0,11.4971,11.5042,11.299,11.3202,712600.0
2009-01-15 15:45:00,16.0,16.1,15.9,15.93,823800.0,11.3202,11.391,11.2495,11.2707,823800.0
2009-01-15 15:50:00,15.93,16.32,15.93,16.3,937200.0,11.2707,11.5466,11.2707,11.5325,937200.0
2009-01-15 15:55:00,16.29,16.44,16.2,16.28,1040100.0,11.5254,11.6315,11.4617,11.5183,1040100.0
2009-01-16 09:30:00,16.98,17.2,16.71,17.06,1535700.0,12.0136,12.1692,11.8225,12.0702,1535700.0
2009-01-16 09:35:00,17.06,17.07,16.3,16.65,844600.0,12.0702,12.0772,11.5325,11.7801,844600.0
2009-01-16 09:40:00,16.63,16.87,16.44,16.79,594800.0,11.7659,11.9357,11.6315,11.8791,594800.0
2009-01-16 09:45:00,16.79,16.87,16.62,16.67,704700.0,11.8791,11.9357,11.7589,11.7942,704700.0
2009-01-16 09:50:00,16.67,16.8,16.43,16.48,567900.0,11.7942,11.8862,11.6244,11.6598,567900.0
2009-01-16 09:55:00,16.49,16.62,16.4,16.56,486400.0,11.6669,11.7589,11.6032,11.7164,486400.0
2009-01-16 10:00:00,16.56,16.81,16.55,16.74,438200.0,11.7164,11.8933,11.7093,11.8438,438200.0
2009-01-16 10:05:00,16.75,16.87,16.73,16.77,369700.0,11.8508,11.9357,11.8367,11.865,369700.0
2009-01-16 10:10:00,16.77,16.77,16.52,16.7,366200.0,11.865,11.865,11.6881,11.8155,366200.0
2009-01-16 10:15:00,16.7,16.7,16.52,16.53,240200.0,11.8155,11.8155,11.6881,11.6952,240200.0
2009-01-16 10:20:00,16.53,16.65,16.52,16.6,325800.0,11.6952,11.7801,11.6881,11.7447,325800.0
2009-01-16 10:25:00,16.6,16.69,16.58,16.64,259400.0,11.7447,11.8084,11.7306,11.773,259400.0
2009-01-16 10:30:00,16.64,16.71,16.59,16.7,254200.0,11.773,11.8225,11.7376,11.8155,254200.0
2009-01-16 10:35:00,16.7,16.73,16.63,16.65,237500.0,11.8155,11.8367,11.7659,11.7801,237500.0
2009-01-16 10:40:00,16.66,16.69,16.57,16.59,264400.0,11.7872,11.8084,11.7235,11.7376,264400.0
2009-01-16 10:45:00,16.6,16.67,16.54,16.56,193700.0,11.7447,11.7942,11.7023,11.7164,193700.0
2009-01-16 10:50:00,16.57,16.57,16.45,16.47,386500.0,11.7235,11.7235,11.6386,11.6527,386500.0
2009-01-16 10:55:00,16.47,16.5,16.28,16.3,458800.0,11.6527,11.674,11.5183,11.5325,458800.0
2009-01-16 11:00:00,16.3,16.34,16.21,16.34,396700.0,11.5325,11.5608,11.4688,11.5608,396700.0
2009-01-16 11:05:00,16.34,16.34,16.08,16.15,447400.0,11.5608,11.5608,11.3768,11.4263,447400.0
2009-01-16 11:10:00,16.14,16.2,15.94,15.95,412800.0,11.4193,11.4617,11.2778,11.2848,412800.0
2009-01-16 11:15:00,15.94,15.95,15.63,15.74,935100.0,11.2778,11.2848,11.0584,11.1363,935100.0
2009-01-16 11:20:00,15.74,15.96,15.73,15.96,742200.0,11.1363,11.2919,11.1292,11.2919,742200.0
2009-01-16 11:25:00,15.95,15.95,15.86,15.87,412900.0,11.2848,11.2848,11.2212,11.2282,412900.0
2009-01-16 11:30:00,15.88,15.88,15.45,15.47,415000.0,11.2353,11.2353,10.9311,10.9452,415000.0
2009-01-16 11:35:00,15.47,15.47,15.25,15.36,1106900.0,10.9452,10.9452,10.7896,10.8674,1106900.0
2009-01-16 11:40:00,15.36,15.45,15.07,15.1,1025400.0,10.8674,10.9311,10.6622,10.6834,1025400.0
2009-01-16 11:45:00,15.1,15.24,15.05,15.17,602300.0,10.6834,10.7825,10.6481,10.733,602300.0
2009-01-16 11:50:00,15.18,15.25,15.02,15.04,595100.0,10.74,10.7896,10.6268,10.641,595100.0
2009-01-16 11:55:00,15.04,15.05,14.6,14.69,1288200.0,10.641,10.6481,10.3297,10.3934,1288200.0
2009-01-16 12:00:00,14.67,14.76,14.51,14.52,979100.0,10.3792,10.4429,10.266,10.2731,979100.0
2009-01-16 12:05:00,14.53,14.64,14.31,14.34,1078800.0,10.2802,10.358,10.1245,10.1457,1078800.0
2009-01-16 12:10:00,14.35,14.36,14.05,14.23,1241800.0,10.1528,10.1599,9.9406,10.0679,1241800.0
2009-01-16 12:15:00,14.23,14.39,14.17,14.32,903700.0,10.0679,10.1811,10.0255,10.1316,903700.0
2009-01-16 12:20:00,14.31,14.47,14.27,14.37,741000.0,10.1245,10.2377,10.0962,10.167,741000.0
2009-01-16 12:25:00,14.36,14.64,14.32,14.63,562400.0,10.1599,10.358,10.1316,10.3509,562400.0
2009-01-16 12:30:00,14.63,14.86,14.62,14.81,656400.0,10.3509,10.5136,10.3438,10.4783,656400.0
2009-01-16 12:35:00,14.81,15.01,14.77,14.94,558000.0,10.4783,10.6198,10.45,10.5702,558000.0
2009-01-16 12:40:00,14.94,14.99,14.86,14.9,461100.0,10.5702,10.6056,10.5136,10.5419,461100.0
2009-01-16 12:45:00,14.9,14.94,14.77,14.94,364400.0,10.5419,10.5702,10.45,10.5702,364400.0
2009-01-16 12:50:00,14.94,15.15,14.94,15.13,562400.0,10.5702,10.7188,10.5702,10.7047,562400.0
2009-01-16 12:55:00,15.13,15.14,14.97,15.06,379000.0,10.7047,10.7117,10.5915,10.6551,379000.0
2009-01-16 13:00:00,15.07,15.2,15.02,15.04,340600.0,10.6622,10.7542,10.6268,10.641,340600.0
2009-01-16 13:05:00,15.04,15.12,14.93,15.08,345500.0,10.641,10.6976,10.5632,10.6693,345500.0
2009-01-16 13:10:00,15.08,15.36,15.07,15.26,497600.0,10.6693,10.8674,10.6622,10.7966,497600.0
2009-01-16 13:15:00,15.26,15.26,14.95,15.08,381200.0,10.7966,10.7966,10.5773,10.6693,381200.0
2009-01-16 13:20:00,15.08,15.08,14.92,14.99,354800.0,10.6693,10.6693,10.5561,10.6056,354800.0
2009-01-16 13:25:00,14.98,15.05,14.85,15.0,326100.0,10.5985,10.6481,10.5066,10.6127,326100.0
2009-01-16 13:30:00,15.0,15.13,14.92,15.02,386300.0,10.6127,10.7047,10.5561,10.6268,386300.0
2009-01-16 13:35:00,15.02,15.19,14.95,15.18,569400.0,10.6268,10.7471,10.5773,10.74,569400.0
2009-01-16 13:40:00,15.18,15.24,15.13,15.23,259800.0,10.74,10.7825,10.7047,10.7754,259800.0
2009-01-16 13:45:00,15.23,15.24,15.0,15.01,240900.0,10.7754,10.7825,10.6127,10.6198,240900.0
2009-01-16 13:50:00,15.02,15.11,14.96,14.98,298900.0,10.6268,10.6905,10.5844,10.5985,298900.0
2009-01-16 13:55:00,14.98,15.22,14.97,15.22,166800.0,10.5985,10.7683,10.5915,10.7683,166800.0
2009-01-16 14:00:00,15.22,15.42,15.16,15.42,451600.0,10.7683,10.9099,10.7259,10.9099,451600.0
2009-01-16 14:05:00,15.42,15.55,15.41,15.45,562300.0,10.9099,11.0018,10.9028,10.9311,562300.0
2009-01-16 14:10:00,15.45,15.53,15.39,15.4,229400.0,10.9311,10.9877,10.8886,10.8957,229400.0
2009-01-16 14:15:00,15.39,15.47,15.39,15.43,467500.0,10.8886,10.9452,10.8886,10.9169,467500.0
2009-01-16 14:20:00,15.43,15.45,15.28,15.31,683200.0,10.9169,10.9311,10.8108,10.832,683200.0
2009-01-16 14:25:00,15.32,15.39,15.17,15.23,616800.0,10.8391,10.8886,10.733,10.7754,616800.0
2009-01-16 14:30:00,15.23,15.32,15.06,15.15,364300.0,10.7754,10.8391,10.6551,10.7188,364300.0
2009-01-16 14:35:00,15.15,15.32,15.14,15.23,288800.0,10.7188,10.8391,10.7117,10.7754,288800.0
2009-01-16 14:40:00,15.23,15.35,15.09,15.28,390400.0,10.7754,10.8603,10.6764,10.8108,390400.0
2009-01-16 14:45:00,15.28,15.33,15.2,15.25,254100.0,10.8108,10.8462,10.7542,10.7896,254100.0
2009-01-16 14:50:00,15.25,15.46,15.24,15.32,325500.0,10.7896,10.9382,10.7825,10.8391,325500.0
2009-01-16 14:55:00,15.32,15.57,15.3,15.55,280900.0,10.8391,11.016,10.8249,11.0018,280900.0
2009-01-16 15:00:00,15.55,15.6,15.34,15.39,323800.0,11.0018,11.0372,10.8532,10.8886,323800.0
2009-01-16 15:05:00,15.38,15.7,15.38,15.56,500700.0,10.8815,11.108,10.8815,11.0089,500700.0
2009-01-16 15:10:00,15.56,15.8,15.55,15.77,382500.0,11.0089,11.1787,11.0018,11.1575,382500.0
2009-01-16 15:15:00,15.78,15.99,15.77,15.98,531200.0,11.1646,11.3131,11.1575,11.3061,531200.0
2009-01-16 15:20:00,15.99,16.07,15.75,15.96,598500.0,11.3131,11.3697,11.1433,11.2919,598500.0
2009-01-16 15:25:00,15.96,16.05,15.38,15.4,695800.0,11.2919,11.3556,10.8815,10.8957,695800.0
2009-01-16 15:30:00,15.4,15.71,15.32,15.59,620800.0,10.8957,11.115,10.8391,11.0301,620800.0
2009-01-16 15:35:00,15.6,15.66,15.48,15.56,478500.0,11.0372,11.0797,10.9523,11.0089,478500.0
2009-01-16 15:40:00,15.56,15.59,15.32,15.55,444000.0,11.0089,11.0301,10.8391,11.0018,444000.0
2009-01-16 15:45:00,15.55,15.68,15.51,15.61,472800.0,11.0018,11.0938,10.9735,11.0443,472800.0
2009-01-16 15:50:00,15.61,15.7,15.52,15.62,458800.0,11.0443,11.108,10.9806,11.0514,458800.0
2009-01-16 15:55:00,15.62,15.7,15.54,15.6,949100.0,11.0514,11.108,10.9948,11.0372,949100.0
2009-01-20 09:30:00,14.96,15.04,14.31,14.58,962600.0,10.5844,10.641,10.1245,10.3155,962600.0
2009-01-20 09:35:00,14.6,14.74,14.34,14.36,743800.0,10.3297,10.4287,10.1457,10.1599,743800.0
2009-01-20 09:40:00,14.37,14.6,14.04,14.11,674400.0,10.167,10.3297,9.9335,9.983,674400.0
2009-01-20 09:45:00,14.1,14.12,13.75,13.93,1073200.0,9.9759,9.9901,9.7283,9.8557,1073200.0
2009-01-20 09:50:00,13.93,14.17,13.92,14.1,524200.0,9.8557,10.0255,9.8486,9.9759,524200.0
2009-01-20 09:55:00,14.09,14.52,14.08,14.21,729200.0,9.9689,10.2731,9.9618,10.0538,729200.0
2009-01-20 10:00:00,14.21,14.38,14.1,14.38,837200.0,10.0538,10.174,9.9759,10.174,837200.0
2009-01-20 10:05:00,14.38,14.5,14.3,14.44,410400.0,10.174,10.2589,10.1174,10.2165,410400.0
2009-01-20 10:10:00,14.44,14.49,14.2,14.37,282900.0,10.2165,10.2519,10.0467,10.167,282900.0
2009-01-20 10:15:00,14.38,14.5,14.3,14.31,330100.0,10.174,10.2589,10.1174,10.1245,330100.0
2009-01-20 10:20:00,14.3,14.6,14.25,14.41,487100.0,10.1174,10.3297,10.0821,10.1953,487100.0
2009-01-20 10:25:00,14.41,14.48,14.28,14.4,408800.0,10.1953,10.2448,10.1033,10.1882,408800.0
2009-01-20 10:30:00,14.39,14.45,14.27,14.3,308300.0,10.1811,10.2236,10.0962,10.1174,308300.0
2009-01-20 10:35:00,14.3,14.31,14.17,14.25,304000.0,10.1174,10.1245,10.0255,10.0821,304000.0
2009-01-20 10:40:00,14.25,14.27,14.1,14.15,196800.0,10.0821,10.0962,9.9759,10.0113,196800.0
2009-01-20 10:45:00,14.15,14.33,14.12,14.32,202600.0,10.0113,10.1387,9.9901,10.1316,202600.0
2009-01-20 10:50:00,14.31,14.44,14.29,14.38,297500.0,10.1245,10.2165,10.1104,10.174,297500.0
2009-01-20 10:55:00,14.39,14.39,14.13,14.16,318500.0,10.1811,10.1811,9.9972,10.0184,318500.0
2009-01-20 11:00:00,14.16,14.23,14.12,14.2,199100.0,10.0184,10.0679,9.9901,10.0467,199100.0
2009-01-20 11:05:00,14.2,14.28,14.2,14.25,172700.0,10.0467,10.1033,10.0467,10.0821,172700.0
2009-01-20 11:10:00,14.25,14.27,14.19,14.24,166200.0,10.0821,10.0962,10.0396,10.075,166200.0
2009-01-20 11:15:00,14.22,14.24,14.11,14.12,241600.0,10.0608,10.075,9.983,9.9901,241600.0
2009-01-20 11:20:00,14.12,14.14,14.02,14.04,262200.0,9.9901,10.0042,9.9193,9.9335,262200.0
2009-01-20 11:25:00,14.03,14.13,14.01,14.08,326400.0,9.9264,9.9972,9.9123,9.9618,326400.0
2009-01-20 11:30:00,14.08,14.28,14.07,14.26,287200.0,9.9618,10.1033,9.9547,10.0891,287200.0
2009-01-20 11:35:00,14.27,14.41,14.22,14.3,345400.0,10.0962,10.1953,10.0608,10.1174,345400.0
2009-01-20 11:40:00,14.3,14.5,14.28,14.5,172200.0,10.1174,10.2589,10.1033,10.2589,172200.0
2009-01-20 11:45:00,14.5,14.5,14.35,14.36,167100.0,10.2589,10.2589,10.1528,10.1599,167100.0
2009-01-20 11:50:00,14.35,14.4,14.3,14.39,130400.0,10.1528,10.1882,10.1174,10.1811,130400.0
2009-01-20 11:55:00,14.39,14.45,14.25,14.28,185400.0,10.1811,10.2236,10.0821,10.1033,185400.0
2009-01-20 12:00:00,14.28,14.4,14.27,14.36,197800.0,10.1033,10.1882,10.0962,10.1599,197800.0
2009-01-20 12:05:00,14.36,14.41,14.3,14.36,156300.0,10.1599,10.1953,10.1174,10.1599,156300.0
2009-01-20 12:10:00,14.34,14.5,14.31,14.48,122600.0,10.1457,10.2589,10.1245,10.2448,122600.0
2009-01-20 12:15:00,14.49,14.5,14.4,14.44,125900.0,10.2519,10.2589,10.1882,10.2165,125900.0
2009-01-20 12:20:00,14.44,14.44,14.32,14.32,122300.0,10.2165,10.2165,10.1316,10.1316,122300.0
2009-01-20 12:25:00,14.33,14.36,14.06,14.15,281300.0,10.1387,10.1599,9.9476,10.0113,281300.0
2009-01-20 12:30:00,14.15,14.28,14.12,14.27,291500.0,10.0113,10.1033,9.9901,10.0962,291500.0
2009-01-20 12:35:00,14.26,14.29,14.16,14.16,184600.0,10.0891,10.1104,10.0184,10.0184,184600.0
2009-01-20 12:40:00,14.16,14.24,14.14,14.22,152200.0,10.0184,10.075,10.0042,10.0608,152200.0
2009-01-20 12:45:00,14.23,14.3,14.11,14.12,188700.0,10.0679,10.1174,9.983,9.9901,188700.0
2009-01-20 12:50:00,14.11,14.16,14.03,14.08,161200.0,9.983,10.0184,9.9264,9.9618,161200.0
2009-01-20 12:55:00,14.09,14.11,14.01,14.07,223800.0,9.9689,9.983,9.9123,9.9547,223800.0
2009-01-20 13:00:00,14.08,14.24,14.05,14.18,189000.0,9.9618,10.075,9.9406,10.0325,189000.0
2009-01-20 13:05:00,14.18,14.2,14.1,14.12,148700.0,10.0325,10.0467,9.9759,9.9901,148700.0
2009-01-20 13:10:00,14.13,14.13,14.04,14.06,113900.0,9.9972,9.9972,9.9335,9.9476,113900.0
2009-01-20 13:15:00,14.07,14.1,14.0,14.06,337500.0,9.9547,9.9759,9.9052,9.9476,337500.0
2009-01-20 13:20:00,14.06,14.08,14.03,14.08,228700.0,9.9476,9.9618,9.9264,9.9618,228700.0
2009-01-20 13:25:00,14.07,14.2,14.06,14.2,245300.0,9.9547,10.0467,9.9476,10.0467,245300.0
2009-01-20 13:30:00,14.19,14.2,14.11,14.11,339400.0,10.0396,10.0467,9.983,9.983,339400.0
2009-01-20 13:35:00,14.11,14.16,14.1,14.11,223300.0,9.983,10.0184,9.9759,9.983,223300.0
2009-01-20 13:40:00,14.12,14.17,14.09,14.17,418400.0,9.9901,10.0255,9.9689,10.0255,418400.0
2009-01-20 13:45:00,14.16,14.16,14.0,14.02,287600.0,10.0184,10.0184,9.9052,9.9193,287600.0
2009-01-20 13:50:00,14.01,14.04,13.78,13.8,547600.0,9.9123,9.9335,9.7495,9.7637,547600.0
2009-01-20 13:55:00,13.8,13.9,13.76,13.77,257000.0,9.7637,9.8344,9.7354,9.7425,257000.0
2009-01-20 14:00:00,13.76,13.83,13.69,13.83,328600.0,9.7354,9.7849,9.6859,9.7849,328600.0
2009-01-20 14:05:00,13.83,13.94,13.82,13.9,319300.0,9.7849,9.8627,9.7778,9.8344,319300.0
2009-01-20 14:10:00,13.89,13.89,13.63,13.7,304100.0,9.8274,9.8274,9.6434,9.6929,304100.0
2009-01-20 14:15:00,13.69,13.75,13.62,13.62,177300.0,9.6859,9.7283,9.6363,9.6363,177300.0
2009-01-20 14:20:00,13.62,13.62,13.45,13.55,422000.0,9.6363,9.6363,9.516,9.5868,422000.0
2009-01-20 14:25:00,13.54,13.64,13.53,13.57,470400.0,9.5797,9.6505,9.5727,9.601,470400.0
2009-01-20 14:30:00,13.56,13.76,13.55,13.75,373900.0,9.5939,9.7354,9.5868,9.7283,373900.0
2009-01-20 14:35:00,13.74,13.92,13.71,13.8,507900.0,9.7212,9.8486,9.7,9.7637,507900.0
2009-01-20 14:40:00,13.8,13.9,13.57,13.72,494800.0,9.7637,9.8344,9.601,9.7071,494800.0
2009-01-20 14:45:00,13.72,13.72,13.54,13.58,402000.0,9.7071,9.7071,9.5797,9.608,402000.0
2009-01-20 14:50:00,13.58,13.83,13.56,13.77,460100.0,9.608,9.7849,9.5939,9.7425,460100.0
2009-01-20 14:55:00,13.77,13.77,13.64,13.72,294100.0,9.7425,9.7425,9.6505,9.7071,294100.0
2009-01-20 15:00:00,13.72,13.74,13.56,13.64,384100.0,9.7071,9.7212,9.5939,9.6505,384100.0
2009-01-20 15:05:00,13.64,13.65,13.51,13.54,323700.0,9.6505,9.6576,9.5585,9.5797,323700.0
2009-01-20 15:10:00,13.54,13.64,13.5,13.51,255200.0,9.5797,9.6505,9.5514,9.5585,255200.0
2009-01-20 15:15:00,13.5,13.51,13.33,13.44,428400.0,9.5514,9.5585,9.4311,9.509,428400.0
2009-01-20 15:20:00,13.44,13.56,13.41,13.54,467200.0,9.509,9.5939,9.4877,9.5797,467200.0
2009-01-20 15:25:00,13.54,13.66,13.43,13.47,565200.0,9.5797,9.6646,9.5019,9.5302,565200.0
2009-01-20 15:30:00,13.47,13.6,13.38,13.45,589900.0,9.5302,9.6222,9.4665,9.516,589900.0
2009-01-20 15:35:00,13.45,13.56,13.34,13.45,521700.0,9.516,9.5939,9.4382,9.516,521700.0
2009-01-20 15:40:00,13.44,13.44,13.27,13.27,642700.0,9.509,9.509,9.3887,9.3887,642700.0
2009-01-20 15:45:00,13.27,13.45,13.25,13.44,708500.0,9.3887,9.516,9.3745,9.509,708500.0
2009-01-20 15:50:00,13.45,13.45,13.33,13.4,1017000.0,9.516,9.516,9.4311,9.4807,1017000.0
2009-01-20 15:55:00,13.41,13.42,13.25,13.33,2437600.0,9.4877,9.4948,9.3745,9.4311,2437600.0
2009-01-21 09:30:00,13.92,14.66,13.83,14.63,1683400.0,9.8486,10.3721,9.7849,10.3509,1683400.0
2009-01-21 09:35:00,14.63,14.8,14.08,14.26,1314500.0,10.3509,10.4712,9.9618,10.0891,1314500.0
2009-01-21 09:40:00,14.25,14.38,14.06,14.12,775900.0,10.0821,10.174,9.9476,9.9901,775900.0
2009-01-21 09:45:00,14.12,14.51,14.12,14.51,932300.0,9.9901,10.266,9.9901,10.266,932300.0
2009-01-21 09:50:00,14.5,15.11,14.49,15.1,900700.0,10.2589,10.6905,10.2519,10.6834,900700.0
2009-01-21 09:55:00,15.1,15.1,14.78,14.94,1070400.0,10.6834,10.6834,10.457,10.5702,1070400.0
2009-01-21 10:00:00,14.94,15.26,14.84,15.24,808700.0,10.5702,10.7966,10.4995,10.7825,808700.0
2009-01-21 10:05:00,15.24,15.46,15.04,15.15,1095800.0,10.7825,10.9382,10.641,10.7188,1095800.0
2009-01-21 10:10:00,15.15,15.42,15.14,15.38,714300.0,10.7188,10.9099,10.7117,10.8815,714300.0
2009-01-21 10:15:00,15.37,15.57,15.27,15.35,817600.0,10.8745,11.016,10.8037,10.8603,817600.0
2009-01-21 10:20:00,15.35,15.36,15.19,15.32,509700.0,10.8603,10.8674,10.7471,10.8391,509700.0
2009-01-21 10:25:00,15.31,15.38,15.2,15.25,376500.0,10.832,10.8815,10.7542,10.7896,376500.0
2009-01-21 10:30:00,15.24,15.25,15.02,15.16,682300.0,10.7825,10.7896,10.6268,10.7259,682300.0
2009-01-21 10:35:00,15.16,15.2,14.88,15.0,829400.0,10.7259,10.7542,10.5278,10.6127,829400.0
2009-01-21 10:40:00,15.0,15.05,14.89,14.96,317600.0,10.6127,10.6481,10.5349,10.5844,317600.0
2009-01-21 10:45:00,14.97,14.97,14.8,14.8,412600.0,10.5915,10.5915,10.4712,10.4712,412600.0
2009-01-21 10:50:00,14.8,14.84,14.59,14.64,652600.0,10.4712,10.4995,10.3226,10.358,652600.0
2009-01-21 10:55:00,14.64,14.71,14.5,14.56,691400.0,10.358,10.4075,10.2589,10.3014,691400.0
2009-01-21 11:00:00,14.59,14.72,14.55,14.59,485800.0,10.3226,10.4146,10.2943,10.3226,485800.0
2009-01-21 11:05:00,14.59,14.7,14.56,14.68,737700.0,10.3226,10.4004,10.3014,10.3863,737700.0
2009-01-21 11:10:00,14.67,14.71,14.59,14.63,191800.0,10.3792,10.4075,10.3226,10.3509,191800.0
2009-01-21 11:15:00,14.63,14.88,14.58,14.85,374400.0,10.3509,10.5278,10.3155,10.5066,374400.0
2009-01-21 11:20:00,14.85,15.01,14.85,14.97,661400.0,10.5066,10.6198,10.5066,10.5915,661400.0
2009-01-21 11:25:00,14.96,14.97,14.87,14.97,359600.0,10.5844,10.5915,10.5207,10.5915,359600.0
2009-01-21 11:30:00,14.97,15.08,14.95,15.0,314400.0,10.5915,10.6693,10.5773,10.6127,314400.0
2009-01-21 11:35:00,15.0,15.03,14.92,15.03,212800.0,10.6127,10.6339,10.5561,10.6339,212800.0
2009-01-21 11:40:00,15.02,15.21,15.0,15.15,410800.0,10.6268,10.7613,10.6127,10.7188,410800.0
2009-01-21 11:45:00,15.15,15.2,15.07,15.11,214900.0,10.7188,10.7542,10.6622,10.6905,214900.0
2009-01-21 11:50:00,15.11,15.25,15.1,15.12,440900.0,10.6905,10.7896,10.6834,10.6976,440900.0
2009-01-21 11:55:00,15.11,15.17,14.95,15.03,213900.0,10.6905,10.733,10.5773,10.6339,213900.0
2009-01-21 12:00:00,15.03,15.05,14.93,14.95,187000.0,10.6339,10.6481,10.5632,10.5773,187000.0
2009-01-21 12:05:00,14.94,15.05,14.85,15.04,365500.0,10.5702,10.6481,10.5066,10.641,365500.0
2009-01-21 12:10:00,15.03,15.11,14.99,15.06,241700.0,10.6339,10.6905,10.6056,10.6551,241700.0
2009-01-21 12:15:00,15.06,15.13,14.99,15.03,233400.0,10.6551,10.7047,10.6056,10.6339,233400.0
2009-01-21 12:20:00,15.03,15.15,14.92,14.93,301400.0,10.6339,10.7188,10.5561,10.5632,301400.0
2009-01-21 12:25:00,14.93,15.01,14.87,14.91,154000.0,10.5632,10.6198,10.5207,10.549,154000.0
2009-01-21 12:30:00,14.91,15.0,14.87,14.94,144600.0,10.549,10.6127,10.5207,10.5702,144600.0
2009-01-21 12:35:00,14.93,14.96,14.8,14.82,154200.0,10.5632,10.5844,10.4712,10.4853,154200.0
2009-01-21 12:40:00,14.81,14.88,14.79,14.83,149400.0,10.4783,10.5278,10.4641,10.4924,149400.0
2009-01-21 12:45:00,14.83,14.89,14.79,14.89,207100.0,10.4924,10.5349,10.4641,10.5349,207100.0
2009-01-21 12:50:00,14.88,14.89,14.8,14.82,116600.0,10.5278,10.5349,10.4712,10.4853,116600.0
2009-01-21 12:55:00,14.82,15.04,14.82,15.04,265600.0,10.4853,10.641,10.4853,10.641,265600.0
2009-01-21 13:00:00,15.03,15.11,15.0,15.11,309200.0,10.6339,10.6905,10.6127,10.6905,309200.0
2009-01-21 13:05:00,15.11,15.23,15.1,15.16,292300.0,10.6905,10.7754,10.6834,10.7259,292300.0
2009-01-21 13:10:00,15.15,15.16,15.09,15.11,136000.0,10.7188,10.7259,10.6764,10.6905,136000.0
2009-01-21 13:15:00,15.11,15.17,15.08,15.17,141000.0,10.6905,10.733,10.6693,10.733,141000.0
2009-01-21 13:20:00,15.16,15.19,15.13,15.19,181800.0,10.7259,10.7471,10.7047,10.7471,181800.0
2009-01-21 13:25:00,15.19,15.2,15.08,15.1,283400.0,10.7471,10.7542,10.6693,10.6834,283400.0
2009-01-21 13:30:00,15.11,15.24,15.06,15.24,348200.0,10.6905,10.7825,10.6551,10.7825,348200.0
2009-01-21 13:35:00,15.24,15.43,15.21,15.34,488900.0,10.7825,10.9169,10.7613,10.8532,488900.0
2009-01-21 13:40:00,15.33,15.41,15.22,15.23,258400.0,10.8462,10.9028,10.7683,10.7754,258400.0
2009-01-21 13:45:00,15.24,15.45,15.24,15.32,335400.0,10.7825,10.9311,10.7825,10.8391,335400.0
2009-01-21 13:50:00,15.32,15.39,15.24,15.24,215500.0,10.8391,10.8886,10.7825,10.7825,215500.0
2009-01-21 13:55:00,15.24,15.4,15.24,15.38,247400.0,10.7825,10.8957,10.7825,10.8815,247400.0
2009-01-21 14:00:00,15.37,15.47,15.35,15.46,381500.0,10.8745,10.9452,10.8603,10.9382,381500.0
2009-01-21 14:05:00,15.46,15.53,15.44,15.47,575100.0,10.9382,10.9877,10.924,10.9452,575100.0
2009-01-21 14:10:00,15.47,15.79,15.46,15.77,690800.0,10.9452,11.1716,10.9382,11.1575,690800.0
2009-01-21 14:15:00,15.76,15.87,15.74,15.84,618800.0,11.1504,11.2282,11.1363,11.207,618800.0
2009-01-21 14:20:00,15.84,16.06,15.76,15.85,1024600.0,11.207,11.3627,11.1504,11.2141,1024600.0
2009-01-21 14:25:00,15.86,15.9,15.72,15.87,275100.0,11.2212,11.2495,11.1221,11.2282,275100.0
2009-01-21 14:30:00,15.88,16.13,15.79,16.12,645600.0,11.2353,11.4122,11.1716,11.4051,645600.0
2009-01-21 14:35:00,16.12,16.39,16.1,16.15,878500.0,11.4051,11.5961,11.391,11.4263,878500.0
2009-01-21 14:40:00,16.14,16.3,16.07,16.07,380700.0,11.4193,11.5325,11.3697,11.3697,380700.0
2009-01-21 14:45:00,16.08,16.28,16.06,16.15,393400.0,11.3768,11.5183,11.3627,11.4263,393400.0
2009-01-21 14:50:00,16.15,16.25,16.09,16.13,329300.0,11.4263,11.4971,11.3839,11.4122,329300.0
2009-01-21 14:55:00,16.13,16.25,16.1,16.23,323700.0,11.4122,11.4971,11.391,11.4829,323700.0
2009-01-21 15:00:00,16.24,16.39,16.09,16.3,477500.0,11.49,11.5961,11.3839,11.5325,477500.0
2009-01-21 15:05:00,16.3,16.41,16.29,16.41,587800.0,11.5325,11.6103,11.5254,11.6103,587800.0
2009-01-21 15:10:00,16.41,16.48,16.34,16.46,662500.0,11.6103,11.6598,11.5608,11.6457,662500.0
2009-01-21 15:15:00,16.47,16.65,16.4,16.58,953600.0,11.6527,11.7801,11.6032,11.7306,953600.0
2009-01-21 15:20:00,16.57,16.67,16.46,16.47,811200.0,11.7235,11.7942,11.6457,11.6527,811200.0
2009-01-21 15:25:00,16.47,16.76,16.36,16.7,891900.0,11.6527,11.8579,11.5749,11.8155,891900.0
2009-01-21 15:30:00,16.7,16.71,16.42,16.53,591700.0,11.8155,11.8225,11.6174,11.6952,591700.0
2009-01-21 15:35:00,16.53,16.83,16.5,16.83,1033500.0,11.6952,11.9074,11.674,11.9074,1033500.0
2009-01-21 15:40:00,16.82,16.91,16.62,16.8,958900.0,11.9004,11.964,11.7589,11.8862,958900.0
2009-01-21 15:45:00,16.82,16.85,16.59,16.6,852900.0,11.9004,11.9216,11.7376,11.7447,852900.0
2009-01-21 15:50:00,16.59,16.71,16.51,16.7,1537200.0,11.7376,11.8225,11.681,11.8155,1537200.0
2009-01-21 15:55:00,16.7,16.98,16.7,16.83,2293300.0,11.8155,12.0136,11.8155,11.9074,2293300.0
2009-01-22 09:30:00,16.27,16.43,15.96,16.24,916200.0,11.5112,11.6244,11.2919,11.49,916200.0
2009-01-22 09:35:00,16.24,16.51,16.16,16.5,674600.0,11.49,11.681,11.4334,11.674,674600.0
2009-01-22 09:40:00,16.5,16.6,16.3,16.31,636500.0,11.674,11.7447,11.5325,11.5395,636500.0
2009-01-22 09:45:00,16.31,16.34,15.98,15.98,962800.0,11.5395,11.5608,11.3061,11.3061,962800.0
2009-01-22 09:50:00,15.98,16.24,15.87,16.16,725600.0,11.3061,11.49,11.2282,11.4334,725600.0
2009-01-22 09:55:00,16.16,16.2,16.03,16.04,426200.0,11.4334,11.4617,11.3414,11.3485,426200.0
2009-01-22 10:00:00,16.02,16.11,15.77,15.81,390800.0,11.3344,11.398,11.1575,11.1858,390800.0
2009-01-22 10:05:00,15.82,15.99,15.66,15.87,622600.0,11.1929,11.3131,11.0797,11.2282,622600.0
2009-01-22 10:10:00,15.87,16.13,15.82,16.06,622500.0,11.2282,11.4122,11.1929,11.3627,622500.0
2009-01-22 10:15:00,16.05,16.3,16.05,16.28,616800.0,11.3556,11.5325,11.3556,11.5183,616800.0
2009-01-22 10:20:00,16.28,16.29,16.02,16.05,349700.0,11.5183,11.5254,11.3344,11.3556,349700.0
2009-01-22 10:25:00,16.07,16.19,16.03,16.07,282300.0,11.3697,11.4546,11.3414,11.3697,282300.0
2009-01-22 10:30:00,16.08,16.08,15.79,15.8,556300.0,11.3768,11.3768,11.1716,11.1787,556300.0
2009-01-22 10:35:00,15.81,15.92,15.72,15.77,271800.0,11.1858,11.2636,11.1221,11.1575,271800.0
2009-01-22 10:40:00,15.76,15.93,15.7,15.88,322500.0,11.1504,11.2707,11.108,11.2353,322500.0
2009-01-22 10:45:00,15.88,16.05,15.78,15.98,291000.0,11.2353,11.3556,11.1646,11.3061,291000.0
2009-01-22 10:50:00,15.97,16.01,15.8,15.85,224400.0,11.299,11.3273,11.1787,11.2141,224400.0
2009-01-22 10:55:00,15.84,15.9,15.72,15.73,263300.0,11.207,11.2495,11.1221,11.1292,263300.0
2009-01-22 11:00:00,15.73,15.85,15.68,15.78,340700.0,11.1292,11.2141,11.0938,11.1646,340700.0
2009-01-22 11:05:00,15.77,15.9,15.76,15.82,177500.0,11.1575,11.2495,11.1504,11.1929,177500.0
2009-01-22 11:10:00,15.82,16.08,15.75,16.08,592800.0,11.1929,11.3768,11.1433,11.3768,592800.0
2009-01-22 11:15:00,16.08,16.35,16.06,16.22,514400.0,11.3768,11.5678,11.3627,11.4759,514400.0
2009-01-22 11:20:00,16.22,16.39,16.06,16.35,325300.0,11.4759,11.5961,11.3627,11.5678,325300.0
2009-01-22 11:25:00,16.35,16.59,16.29,16.35,490800.0,11.5678,11.7376,11.5254,11.5678,490800.0
2009-01-22 11:30:00,16.35,16.36,16.08,16.12,522300.0,11.5678,11.5749,11.3768,11.4051,522300.0
2009-01-22 11:35:00,16.11,16.2,15.95,16.05,303100.0,11.398,11.4617,11.2848,11.3556,303100.0
2009-01-22 11:40:00,16.06,16.25,16.05,16.12,300200.0,11.3627,11.4971,11.3556,11.4051,300200.0
2009-01-22 11:45:00,16.12,16.32,16.09,16.27,227100.0,11.4051,11.5466,11.3839,11.5112,227100.0
2009-01-22 11:50:00,16.27,16.4,16.18,16.39,245400.0,11.5112,11.6032,11.4476,11.5961,245400.0
2009-01-22 11:55:00,16.38,16.38,16.04,16.19,305000.0,11.5891,11.5891,11.3485,11.4546,305000.0
2009-01-22 12:00:00,16.19,16.33,16.19,16.28,214100.0,11.4546,11.5537,11.4546,11.5183,214100.0
2009-01-22 12:05:00,16.28,16.46,16.27,16.32,267900.0,11.5183,11.6457,11.5112,11.5466,267900.0
2009-01-22 12:10:00,16.34,16.45,16.27,16.36,147600.0,11.5608,11.6386,11.5112,11.5749,147600.0
2009-01-22 12:15:00,16.35,16.5,16.35,16.4,200900.0,11.5678,11.674,11.5678,11.6032,200900.0
2009-01-22 12:20:00,16.4,16.42,16.26,16.34,267300.0,11.6032,11.6174,11.5042,11.5608,267300.0
2009-01-22 12:25:00,16.34,16.5,16.25,16.48,194700.0,11.5608,11.674,11.4971,11.6598,194700.0
2009-01-22 12:30:00,16.47,16.78,16.42,16.77,402800.0,11.6527,11.8721,11.6174,11.865,402800.0
2009-01-22 12:35:00,16.77,16.84,16.66,16.69,437100.0,11.865,11.9145,11.7872,11.8084,437100.0
2009-01-22 12:40:00,16.69,16.78,16.6,16.71,233000.0,11.8084,11.8721,11.7447,11.8225,233000.0
2009-01-22 12:45:00,16.7,17.35,16.66,17.26,765600.0,11.8155,12.2754,11.7872,12.2117,765600.0
2009-01-22 12:50:00,17.26,17.3,16.95,17.07,710000.0,12.2117,12.24,11.9923,12.0772,710000.0
2009-01-22 12:55:00,17.08,17.25,16.98,17.1,560300.0,12.0843,12.2046,12.0136,12.0985,560300.0
2009-01-22 13:00:00,17.1,17.4,17.07,17.39,585600.0,12.0985,12.3107,12.0772,12.3037,585600.0
2009-01-22 13:05:00,17.4,17.57,17.16,17.17,736900.0,12.3107,12.431,12.1409,12.148,736900.0
2009-01-22 13:10:00,17.17,17.28,17.08,17.26,580700.0,12.148,12.2258,12.0843,12.2117,580700.0
2009-01-22 13:15:00,17.25,17.53,17.23,17.3,529300.0,12.2046,12.4027,12.1904,12.24,529300.0
2009-01-22 13:20:00,17.3,17.41,17.21,17.27,353900.0,12.24,12.3178,12.1763,12.2187,353900.0
2009-01-22 13:25:00,17.29,17.55,17.26,17.41,415200.0,12.2329,12.4169,12.2117,12.3178,415200.0
2009-01-22 13:30:00,17.41,17.41,17.22,17.28,286800.0,12.3178,12.3178,12.1834,12.2258,286800.0
2009-01-22 13:35:00,17.28,17.36,17.23,17.3,223500.0,12.2258,12.2824,12.1904,12.24,223500.0
2009-01-22 13:40:00,17.3,17.64,17.28,17.48,784100.0,12.24,12.4805,12.2258,12.3673,784100.0
2009-01-22 13:45:00,17.48,17.96,17.42,17.89,1126400.0,12.3673,12.7069,12.3249,12.6574,1126400.0
2009-01-22 13:50:00,17.89,17.97,17.71,17.76,630900.0,12.6574,12.714,12.5301,12.5654,630900.0
2009-01-22 13:55:00,17.76,17.98,17.6,17.97,1116500.0,12.5654,12.7211,12.4522,12.714,1116500.0
2009-01-22 14:00:00,17.97,18.24,17.85,18.19,1136400.0,12.714,12.905,12.6291,12.8697,1136400.0
2009-01-22 14:05:00,18.2,18.42,18.15,18.25,1032300.0,12.8767,13.0324,12.8414,12.9121,1032300.0
2009-01-22 14:10:00,18.26,18.55,18.25,18.47,1068800.0,12.9192,13.1244,12.9121,13.0678,1068800.0
2009-01-22 14:15:00,18.46,18.65,18.27,18.56,796700.0,13.0607,13.1951,12.9263,13.1314,796700.0
2009-01-22 14:20:00,18.55,18.58,18.13,18.18,1251900.0,13.1244,13.1456,12.8272,12.8626,1251900.0
2009-01-22 14:25:00,18.18,18.33,18.06,18.19,572800.0,12.8626,12.9687,12.7777,12.8697,572800.0
2009-01-22 14:30:00,18.19,18.23,17.8,17.94,632600.0,12.8697,12.898,12.5937,12.6928,632600.0
2009-01-22 14:35:00,17.94,18.23,17.89,18.19,629500.0,12.6928,12.898,12.6574,12.8697,629500.0
2009-01-22 14:40:00,18.2,18.28,17.89,17.95,426600.0,12.8767,12.9333,12.6574,12.6999,426600.0
2009-01-22 14:45:00,17.96,17.96,17.6,17.64,567200.0,12.7069,12.7069,12.4522,12.4805,567200.0
2009-01-22 14:50:00,17.64,17.86,17.59,17.75,602000.0,12.4805,12.6362,12.4452,12.5584,602000.0
2009-01-22 14:55:00,17.75,17.91,17.59,17.81,476800.0,12.5584,12.6716,12.4452,12.6008,476800.0
2009-01-22 15:00:00,17.81,17.83,17.43,17.43,583800.0,12.6008,12.615,12.332,12.332,583800.0
2009-01-22 15:05:00,17.43,17.53,17.3,17.45,729000.0,12.332,12.4027,12.24,12.3461,729000.0
2009-01-22 15:10:00,17.44,17.72,17.38,17.65,605800.0,12.339,12.5371,12.2966,12.4876,605800.0
2009-01-22 15:15:00,17.65,17.65,17.18,17.22,549100.0,12.4876,12.4876,12.1551,12.1834,549100.0
2009-01-22 15:20:00,17.22,17.63,17.18,17.56,663300.0,12.1834,12.4735,12.1551,12.4239,663300.0
2009-01-22 15:25:00,17.58,17.83,17.52,17.73,459600.0,12.4381,12.615,12.3956,12.5442,459600.0
2009-01-22 15:30:00,17.73,17.73,17.46,17.51,422000.0,12.5442,12.5442,12.3532,12.3886,422000.0
2009-01-22 15:35:00,17.51,17.52,17.34,17.46,413800.0,12.3886,12.3956,12.2683,12.3532,413800.0
2009-01-22 15:40:00,17.46,17.98,17.44,17.9,928900.0,12.3532,12.7211,12.339,12.6645,928900.0
2009-01-22 15:45:00,17.9,18.1,17.82,18.1,827400.0,12.6645,12.806,12.6079,12.806,827400.0
2009-01-22 15:50:00,18.09,18.12,17.48,17.51,1364900.0,12.7989,12.8201,12.3673,12.3886,1364900.0
2009-01-22 15:55:00,17.51,17.71,17.36,17.6,2100200.0,12.3886,12.5301,12.2824,12.4522,2100200.0
2009-01-23 09:30:00,16.77,17.34,16.32,17.04,707000.0,11.865,12.2683,11.5466,12.056,707000.0
2009-01-23 09:35:00,17.03,17.38,16.65,17.13,1052300.0,12.0489,12.2966,11.7801,12.1197,1052300.0
2009-01-23 09:40:00,17.12,17.4,16.95,17.13,613600.0,12.1126,12.3107,11.9923,12.1197,613600.0
2009-01-23 09:45:00,17.1,17.18,16.8,17.09,445900.0,12.0985,12.1551,11.8862,12.0914,445900.0
2009-01-23 09:50:00,17.09,17.46,17.06,17.44,587200.0,12.0914,12.3532,12.0702,12.339,587200.0
2009-01-23 09:55:00,17.44,17.5,17.01,17.1,617400.0,12.339,12.3815,12.0348,12.0985,617400.0
2009-01-23 10:00:00,17.08,17.27,17.03,17.09,525700.0,12.0843,12.2187,12.0489,12.0914,525700.0
2009-01-23 10:05:00,17.1,17.23,16.92,17.08,435600.0,12.0985,12.1904,11.9711,12.0843,435600.0
2009-01-23 10:10:00,17.08,17.26,16.93,17.23,385600.0,12.0843,12.2117,11.9782,12.1904,385600.0
2009-01-23 10:15:00,17.23,17.7,17.22,17.67,1158300.0,12.1904,12.523,12.1834,12.5018,1158300.0
2009-01-23 10:20:00,17.67,18.01,17.63,17.98,1192500.0,12.5018,12.7423,12.4735,12.7211,1192500.0
2009-01-23 10:25:00,17.97,17.97,17.66,17.75,508900.0,12.714,12.714,12.4947,12.5584,508900.0
2009-01-23 10:30:00,17.75,17.77,17.45,17.47,742800.0,12.5584,12.5725,12.3461,12.3603,742800.0
2009-01-23 10:35:00,17.48,17.76,17.47,17.56,354700.0,12.3673,12.5654,12.3603,12.4239,354700.0
2009-01-23 10:40:00,17.56,17.61,17.5,17.53,226400.0,12.4239,12.4593,12.3815,12.4027,226400.0
2009-01-23 10:45:00,17.53,17.63,17.46,17.49,415700.0,12.4027,12.4735,12.3532,12.3744,415700.0
2009-01-23 10:50:00,17.5,17.74,17.45,17.6,632400.0,12.3815,12.5513,12.3461,12.4522,632400.0
2009-01-23 10:55:00,17.6,17.71,17.56,17.65,528400.0,12.4522,12.5301,12.4239,12.4876,528400.0
2009-01-23 11:00:00,17.65,18.22,17.63,18.18,658000.0,12.4876,12.8909,12.4735,12.8626,658000.0
2009-01-23 11:05:00,18.17,18.19,17.89,17.92,712500.0,12.8555,12.8697,12.6574,12.6786,712500.0
2009-01-23 11:10:00,17.93,17.97,17.76,17.89,659700.0,12.6857,12.714,12.5654,12.6574,659700.0
2009-01-23 11:15:00,17.88,18.14,17.88,18.0,638200.0,12.6503,12.8343,12.6503,12.7352,638200.0
2009-01-23 11:20:00,18.01,18.1,17.87,17.88,638200.0,12.7423,12.806,12.6433,12.6503,638200.0
2009-01-23 11:25:00,17.89,18.0,17.81,18.0,417800.0,12.6574,12.7352,12.6008,12.7352,417800.0
2009-01-23 11:30:00,18.0,18.11,17.89,18.05,357800.0,12.7352,12.8131,12.6574,12.7706,357800.0
2009-01-23 11:35:00,18.06,18.19,18.01,18.11,339000.0,12.7777,12.8697,12.7423,12.8131,339000.0
2009-01-23 11:40:00,18.12,18.28,18.1,18.11,282700.0,12.8201,12.9333,12.806,12.8131,282700.0
2009-01-23 11:45:00,18.1,18.12,17.91,18.02,370700.0,12.806,12.8201,12.6716,12.7494,370700.0
2009-01-23 11:50:00,18.02,18.12,17.94,17.95,226900.0,12.7494,12.8201,12.6928,12.6999,226900.0
2009-01-23 11:55:00,17.94,17.95,17.72,17.76,370600.0,12.6928,12.6999,12.5371,12.5654,370600.0
2009-01-23 12:00:00,17.77,17.96,17.75,17.86,233900.0,12.5725,12.7069,12.5584,12.6362,233900.0
2009-01-23 12:05:00,17.85,17.96,17.81,17.82,288100.0,12.6291,12.7069,12.6008,12.6079,288100.0
2009-01-23 12:10:00,17.82,18.0,17.82,17.93,199200.0,12.6079,12.7352,12.6079,12.6857,199200.0
2009-01-23 12:15:00,17.93,18.0,17.89,17.93,186600.0,12.6857,12.7352,12.6574,12.6857,186600.0
2009-01-23 12:20:00,17.92,18.2,17.88,18.2,322200.0,12.6786,12.8767,12.6503,12.8767,322200.0
2009-01-23 12:25:00,18.2,18.24,18.03,18.1,257600.0,12.8767,12.905,12.7565,12.806,257600.0
2009-01-23 12:30:00,18.1,18.12,17.9,17.95,236500.0,12.806,12.8201,12.6645,12.6999,236500.0
2009-01-23 12:35:00,17.96,18.01,17.75,17.76,294500.0,12.7069,12.7423,12.5584,12.5654,294500.0
2009-01-23 12:40:00,17.75,17.88,17.74,17.8,239800.0,12.5584,12.6503,12.5513,12.5937,239800.0
2009-01-23 12:45:00,17.79,18.1,17.76,18.04,235600.0,12.5867,12.806,12.5654,12.7635,235600.0
2009-01-23 12:50:00,18.05,18.1,17.92,18.0,306800.0,12.7706,12.806,12.6786,12.7352,306800.0
2009-01-23 12:55:00,18.0,18.04,17.85,17.95,148400.0,12.7352,12.7635,12.6291,12.6999,148400.0
2009-01-23 13:00:00,17.94,18.12,17.85,18.06,195500.0,12.6928,12.8201,12.6291,12.7777,195500.0
2009-01-23 13:05:00,18.06,18.09,17.87,17.93,199200.0,12.7777,12.7989,12.6433,12.6857,199200.0
2009-01-23 13:10:00,17.93,18.22,17.93,18.13,411500.0,12.6857,12.8909,12.6857,12.8272,411500.0
2009-01-23 13:15:00,18.14,18.29,18.06,18.27,354300.0,12.8343,12.9404,12.7777,12.9263,354300.0
2009-01-23 13:20:00,18.26,18.3,18.11,18.23,231100.0,12.9192,12.9475,12.8131,12.898,231100.0
2009-01-23 13:25:00,18.22,18.35,18.12,18.13,455600.0,12.8909,12.9829,12.8201,12.8272,455600.0
2009-01-23 13:30:00,18.14,18.35,18.13,18.31,273400.0,12.8343,12.9829,12.8272,12.9546,273400.0
2009-01-23 13:35:00,18.31,18.42,18.22,18.23,262900.0,12.9546,13.0324,12.8909,12.898,262900.0
2009-01-23 13:40:00,18.23,18.34,18.16,18.26,273800.0,12.898,12.9758,12.8484,12.9192,273800.0
2009-01-23 13:45:00,18.27,18.43,18.27,18.32,218500.0,12.9263,13.0395,12.9263,12.9616,218500.0
2009-01-23 13:50:00,18.32,18.35,18.16,18.34,249100.0,12.9616,12.9829,12.8484,12.9758,249100.0
2009-01-23 13:55:00,18.34,18.5,18.25,18.49,289900.0,12.9758,13.089,12.9121,13.0819,289900.0
2009-01-23 14:00:00,18.5,18.56,18.33,18.34,646800.0,13.089,13.1314,12.9687,12.9758,646800.0
2009-01-23 14:05:00,18.34,18.44,18.3,18.33,333500.0,12.9758,13.0465,12.9475,12.9687,333500.0
2009-01-23 14:10:00,18.34,18.39,18.15,18.22,471300.0,12.9758,13.0112,12.8414,12.8909,471300.0
2009-01-23 14:15:00,18.22,18.45,18.17,18.37,234500.0,12.8909,13.0536,12.8555,12.997,234500.0
2009-01-23 14:20:00,18.38,18.57,18.33,18.56,434300.0,13.0041,13.1385,12.9687,13.1314,434300.0
2009-01-23 14:25:00,18.56,18.68,18.44,18.51,387300.0,13.1314,13.2163,13.0465,13.0961,387300.0
2009-01-23 14:30:00,18.55,18.56,18.22,18.24,372800.0,13.1244,13.1314,12.8909,12.905,372800.0
2009-01-23 14:35:00,18.25,18.37,18.22,18.37,285900.0,12.9121,12.997,12.8909,12.997,285900.0
2009-01-23 14:40:00,18.36,18.39,18.21,18.31,265300.0,12.9899,13.0112,12.8838,12.9546,265300.0
2009-01-23 14:45:00,18.32,18.38,18.27,18.37,202800.0,12.9616,13.0041,12.9263,12.997,202800.0
2009-01-23 14:50:00,18.37,18.45,18.05,18.09,486200.0,12.997,13.0536,12.7706,12.7989,486200.0
2009-01-23 14:55:00,18.09,18.28,18.02,18.16,498700.0,12.7989,12.9333,12.7494,12.8484,498700.0
2009-01-23 15:00:00,18.16,18.37,18.05,18.34,347000.0,12.8484,12.997,12.7706,12.9758,347000.0
2009-01-23 15:05:00,18.33,18.45,18.11,18.19,391700.0,12.9687,13.0536,12.8131,12.8697,391700.0
2009-01-23 15:10:00,18.18,18.35,18.11,18.22,406400.0,12.8626,12.9829,12.8131,12.8909,406400.0
2009-01-23 15:15:00,18.21,18.41,18.14,18.38,515300.0,12.8838,13.0253,12.8343,13.0041,515300.0
2009-01-23 15:20:00,18.38,18.64,18.3,18.62,609800.0,13.0041,13.188,12.9475,13.1739,609800.0
2009-01-23 15:25:00,18.61,18.8,18.61,18.63,1036700.0,13.1668,13.3012,13.1668,13.181,1036700.0
2009-01-23 15:30:00,18.62,18.82,18.56,18.71,600700.0,13.1739,13.3154,13.1314,13.2376,600700.0
2009-01-23 15:35:00,18.71,18.73,18.61,18.7,529900.0,13.2376,13.2517,13.1668,13.2305,529900.0
2009-01-23 15:40:00,18.68,18.85,18.63,18.74,826100.0,13.2163,13.3366,13.181,13.2588,826100.0
2009-01-23 15:45:00,18.74,18.8,18.69,18.8,747900.0,13.2588,13.3012,13.2234,13.3012,747900.0
2009-01-23 15:50:00,18.8,18.95,18.73,18.88,923800.0,13.3012,13.4074,13.2517,13.3578,923800.0
2009-01-23 15:55:00,18.87,18.99,18.75,18.92,1834100.0,13.3508,13.4357,13.2659,13.3861,1834100.0
2009-01-26 09:30:00,18.93,19.48,18.88,19.44,916500.0,13.3932,13.7824,13.3578,13.7541,916500.0
2009-01-26 09:35:00,19.43,19.66,19.05,19.54,845900.0,13.747,13.9097,13.4781,13.8248,845900.0
2009-01-26 09:40:00,19.55,19.97,19.46,19.94,884000.0,13.8319,14.129,13.7682,14.1078,884000.0
2009-01-26 09:45:00,19.94,20.22,19.91,19.98,2011600.0,14.1078,14.3059,14.0866,14.1361,2011600.0
2009-01-26 09:50:00,20.01,20.01,19.83,19.94,841600.0,14.1573,14.1573,14.03,14.1078,841600.0
2009-01-26 09:55:00,19.94,19.99,19.64,19.94,913100.0,14.1078,14.1432,13.8956,14.1078,913100.0
2009-01-26 10:00:00,19.93,20.5,19.91,20.49,1461200.0,14.1007,14.504,14.0866,14.4969,1461200.0
2009-01-26 10:05:00,20.48,20.6,20.32,20.44,1298700.0,14.4899,14.5748,14.3767,14.4616,1298700.0
2009-01-26 10:10:00,20.44,20.66,20.32,20.59,1249500.0,14.4616,14.6172,14.3767,14.5677,1249500.0
2009-01-26 10:15:00,20.59,20.7,20.55,20.65,853300.0,14.5677,14.6455,14.5394,14.6101,853300.0
2009-01-26 10:20:00,20.64,20.65,20.47,20.59,951600.0,14.6031,14.6101,14.4828,14.5677,951600.0
2009-01-26 10:25:00,20.59,20.66,20.26,20.29,973900.0,14.5677,14.6172,14.3342,14.3554,973900.0
2009-01-26 10:30:00,20.3,20.42,20.23,20.29,630700.0,14.3625,14.4474,14.313,14.3554,630700.0
2009-01-26 10:35:00,20.3,20.3,20.07,20.1,425700.0,14.3625,14.3625,14.1998,14.221,425700.0
2009-01-26 10:40:00,20.09,20.21,19.91,19.92,552400.0,14.2139,14.2988,14.0866,14.0937,552400.0
2009-01-26 10:45:00,19.92,20.14,19.92,20.11,438100.0,14.0937,14.2493,14.0937,14.2281,438100.0
2009-01-26 10:50:00,20.1,20.1,19.91,19.94,345900.0,14.221,14.221,14.0866,14.1078,345900.0
2009-01-26 10:55:00,19.93,20.1,19.91,20.09,342400.0,14.1007,14.221,14.0866,14.2139,342400.0
2009-01-26 11:00:00,20.09,20.35,20.07,20.18,650100.0,14.2139,14.3979,14.1998,14.2776,650100.0
2009-01-26 11:05:00,20.19,20.2,20.08,20.13,221400.0,14.2847,14.2918,14.2069,14.2422,221400.0
2009-01-26 11:10:00,20.13,20.27,20.07,20.18,200500.0,14.2422,14.3413,14.1998,14.2776,200500.0
2009-01-26 11:15:00,20.16,20.22,19.99,20.01,325500.0,14.2635,14.3059,14.1432,14.1573,325500.0
2009-01-26 11:20:00,20.0,20.03,19.84,19.89,386000.0,14.1503,14.1715,14.0371,14.0724,386000.0
2009-01-26 11:25:00,19.88,20.0,19.82,20.0,316700.0,14.0654,14.1503,14.0229,14.1503,316700.0
2009-01-26 11:30:00,20.0,20.11,19.95,19.97,256100.0,14.1503,14.2281,14.1149,14.129,256100.0
2009-01-26 11:35:00,19.97,19.99,19.92,19.95,287900.0,14.129,14.1432,14.0937,14.1149,287900.0
2009-01-26 11:40:00,19.96,19.96,19.83,19.92,210800.0,14.122,14.122,14.03,14.0937,210800.0
2009-01-26 11:45:00,19.92,19.99,19.77,19.81,211200.0,14.0937,14.1432,13.9875,14.0158,211200.0
2009-01-26 11:50:00,19.81,19.82,19.71,19.75,241700.0,14.0158,14.0229,13.9451,13.9734,241700.0
2009-01-26 11:55:00,19.75,19.95,19.75,19.9,188300.0,13.9734,14.1149,13.9734,14.0795,188300.0
2009-01-26 12:00:00,19.9,19.97,19.88,19.94,156300.0,14.0795,14.129,14.0654,14.1078,156300.0
2009-01-26 12:05:00,19.94,19.94,19.85,19.9,123200.0,14.1078,14.1078,14.0441,14.0795,123200.0
2009-01-26 12:10:00,19.9,19.93,19.88,19.92,153600.0,14.0795,14.1007,14.0654,14.0937,153600.0
2009-01-26 12:15:00,19.93,19.94,19.82,19.85,165300.0,14.1007,14.1078,14.0229,14.0441,165300.0
2009-01-26 12:20:00,19.84,20.05,19.81,20.02,245200.0,14.0371,14.1856,14.0158,14.1644,245200.0
2009-01-26 12:25:00,20.02,20.12,19.97,20.05,194200.0,14.1644,14.2352,14.129,14.1856,194200.0
2009-01-26 12:30:00,20.06,20.14,19.89,19.95,187100.0,14.1927,14.2493,14.0724,14.1149,187100.0
2009-01-26 12:35:00,19.95,19.95,19.84,19.9,191400.0,14.1149,14.1149,14.0371,14.0795,191400.0
2009-01-26 12:40:00,19.91,20.0,19.87,19.98,128200.0,14.0866,14.1503,14.0583,14.1361,128200.0
2009-01-26 12:45:00,19.99,20.14,19.94,19.99,273300.0,14.1432,14.2493,14.1078,14.1432,273300.0
2009-01-26 12:50:00,19.99,20.1,19.9,20.07,191400.0,14.1432,14.221,14.0795,14.1998,191400.0
2009-01-26 12:55:00,20.06,20.1,19.91,20.01,171400.0,14.1927,14.221,14.0866,14.1573,171400.0
2009-01-26 13:00:00,20.01,20.1,19.98,20.08,183200.0,14.1573,14.221,14.1361,14.2069,183200.0
2009-01-26 13:05:00,20.08,20.09,19.83,19.89,206700.0,14.2069,14.2139,14.03,14.0724,206700.0
2009-01-26 13:10:00,19.89,19.9,19.76,19.77,226800.0,14.0724,14.0795,13.9805,13.9875,226800.0
2009-01-26 13:15:00,19.77,19.88,19.77,19.81,201800.0,13.9875,14.0654,13.9875,14.0158,201800.0
2009-01-26 13:20:00,19.8,19.83,19.65,19.78,257600.0,14.0088,14.03,13.9026,13.9946,257600.0
2009-01-26 13:25:00,19.79,19.88,19.75,19.8,218500.0,14.0017,14.0654,13.9734,14.0088,218500.0
2009-01-26 13:30:00,19.81,19.81,19.55,19.6,306400.0,14.0158,14.0158,13.8319,13.8673,306400.0
2009-01-26 13:35:00,19.59,19.64,19.45,19.47,321200.0,13.8602,13.8956,13.7611,13.7753,321200.0
2009-01-26 13:40:00,19.47,19.48,19.4,19.44,371600.0,13.7753,13.7824,13.7258,13.7541,371600.0
2009-01-26 13:45:00,19.44,19.46,19.13,19.15,521900.0,13.7541,13.7682,13.5347,13.5489,521900.0
2009-01-26 13:50:00,19.13,19.16,18.92,19.0,782600.0,13.5347,13.5559,13.3861,13.4427,782600.0
2009-01-26 13:55:00,19.0,19.05,18.71,18.77,898700.0,13.4427,13.4781,13.2376,13.28,898700.0
2009-01-26 14:00:00,18.78,18.82,18.45,18.69,813100.0,13.2871,13.3154,13.0536,13.2234,813100.0
2009-01-26 14:05:00,18.7,18.84,18.52,18.82,629500.0,13.2305,13.3295,13.1031,13.3154,629500.0
2009-01-26 14:10:00,18.82,18.9,18.75,18.81,625400.0,13.3154,13.372,13.2659,13.3083,625400.0
2009-01-26 14:15:00,18.81,19.0,18.68,18.94,418800.0,13.3083,13.4427,13.2163,13.4003,418800.0
2009-01-26 14:20:00,18.94,19.0,18.82,18.87,486400.0,13.4003,13.4427,13.3154,13.3508,486400.0
2009-01-26 14:25:00,18.87,18.91,18.77,18.9,326300.0,13.3508,13.3791,13.28,13.372,326300.0
2009-01-26 14:30:00,18.9,19.16,18.88,19.15,526500.0,13.372,13.5559,13.3578,13.5489,526500.0
2009-01-26 14:35:00,19.15,19.25,19.07,19.07,408600.0,13.5489,13.6196,13.4923,13.4923,408600.0
2009-01-26 14:40:00,19.07,19.18,18.96,19.0,239400.0,13.4923,13.5701,13.4144,13.4427,239400.0
2009-01-26 14:45:00,19.0,19.22,18.9,19.21,327600.0,13.4427,13.5984,13.372,13.5913,327600.0
2009-01-26 14:50:00,19.21,19.22,19.0,19.1,360900.0,13.5913,13.5984,13.4427,13.5135,360900.0
2009-01-26 14:55:00,19.1,19.13,18.96,19.11,297300.0,13.5135,13.5347,13.4144,13.5206,297300.0
2009-01-26 15:00:00,19.1,19.24,19.07,19.16,443800.0,13.5135,13.6126,13.4923,13.5559,443800.0
2009-01-26 15:05:00,19.17,19.32,19.09,19.31,387400.0,13.563,13.6692,13.5064,13.6621,387400.0
2009-01-26 15:10:00,19.32,19.35,19.26,19.3,299000.0,13.6692,13.6904,13.6267,13.655,299000.0
2009-01-26 15:15:00,19.3,19.32,19.01,19.12,427900.0,13.655,13.6692,13.4498,13.5276,427900.0
2009-01-26 15:20:00,19.11,19.25,19.08,19.18,272200.0,13.5206,13.6196,13.4993,13.5701,272200.0
2009-01-26 15:25:00,19.19,19.49,19.19,19.37,371000.0,13.5772,13.7894,13.5772,13.7045,371000.0
2009-01-26 15:30:00,19.39,19.42,19.27,19.39,317100.0,13.7187,13.7399,13.6338,13.7187,317100.0
2009-01-26 15:35:00,19.38,19.59,19.35,19.38,558700.0,13.7116,13.8602,13.6904,13.7116,558700.0
2009-01-26 15:40:00,19.39,19.52,19.15,19.28,701400.0,13.7187,13.8107,13.5489,13.6409,701400.0
2009-01-26 15:45:00,19.28,19.37,19.15,19.32,316600.0,13.6409,13.7045,13.5489,13.6692,316600.0
2009-01-26 15:50:00,19.31,19.35,19.11,19.29,404900.0,13.6621,13.6904,13.5206,13.6479,404900.0
2009-01-26 15:55:00,19.28,19.29,19.0,19.05,692600.0,13.6409,13.6479,13.4427,13.4781,692600.0
2009-01-27 09:30:00,19.56,19.74,19.21,19.72,451600.0,13.839,13.9663,13.5913,13.9522,451600.0
2009-01-27 09:35:00,19.72,19.98,19.5,19.93,553500.0,13.9522,14.1361,13.7965,14.1007,553500.0
2009-01-27 09:40:00,19.93,19.95,19.83,19.86,440700.0,14.1007,14.1149,14.03,14.0512,440700.0
2009-01-27 09:45:00,19.86,19.9,19.83,19.86,352900.0,14.0512,14.0795,14.03,14.0512,352900.0
2009-01-27 09:50:00,19.85,19.92,19.66,19.79,531400.0,14.0441,14.0937,13.9097,14.0017,531400.0
2009-01-27 09:55:00,19.77,19.92,19.75,19.9,777200.0,13.9875,14.0937,13.9734,14.0795,777200.0
2009-01-27 10:00:00,19.9,19.95,19.63,19.83,455500.0,14.0795,14.1149,13.8885,14.03,455500.0
2009-01-27 10:05:00,19.81,19.85,19.52,19.68,525600.0,14.0158,14.0441,13.8107,13.9239,525600.0
2009-01-27 10:10:00,19.69,19.71,19.35,19.35,519000.0,13.9309,13.9451,13.6904,13.6904,519000.0
2009-01-27 10:15:00,19.35,19.6,19.32,19.54,439000.0,13.6904,13.8673,13.6692,13.8248,439000.0
2009-01-27 10:20:00,19.54,19.76,19.52,19.64,570500.0,13.8248,13.9805,13.8107,13.8956,570500.0
2009-01-27 10:25:00,19.63,19.75,19.63,19.69,158600.0,13.8885,13.9734,13.8885,13.9309,158600.0
2009-01-27 10:30:00,19.69,19.69,19.51,19.69,156100.0,13.9309,13.9309,13.8036,13.9309,156100.0
2009-01-27 10:35:00,19.68,19.74,19.56,19.6,190600.0,13.9239,13.9663,13.839,13.8673,190600.0
2009-01-27 10:40:00,19.6,19.63,19.51,19.52,189600.0,13.8673,13.8885,13.8036,13.8107,189600.0
2009-01-27 10:45:00,19.52,19.52,19.35,19.36,398200.0,13.8107,13.8107,13.6904,13.6975,398200.0
2009-01-27 10:50:00,19.35,19.37,19.26,19.28,333300.0,13.6904,13.7045,13.6267,13.6409,333300.0
2009-01-27 10:55:00,19.28,19.45,19.28,19.43,221700.0,13.6409,13.7611,13.6409,13.747,221700.0
2009-01-27 11:00:00,19.42,19.45,19.3,19.33,267600.0,13.7399,13.7611,13.655,13.6762,267600.0
2009-01-27 11:05:00,19.33,19.4,19.11,19.38,702300.0,13.6762,13.7258,13.5206,13.7116,702300.0
2009-01-27 11:10:00,19.37,19.39,19.27,19.37,205200.0,13.7045,13.7187,13.6338,13.7045,205200.0
2009-01-27 11:15:00,19.38,19.53,19.36,19.43,359900.0,13.7116,13.8177,13.6975,13.747,359900.0
2009-01-27 11:20:00,19.44,19.49,19.34,19.36,175200.0,13.7541,13.7894,13.6833,13.6975,175200.0
2009-01-27 11:25:00,19.36,19.47,19.31,19.47,292300.0,13.6975,13.7753,13.6621,13.7753,292300.0
2009-01-27 11:30:00,19.47,19.6,19.34,19.38,285500.0,13.7753,13.8673,13.6833,13.7116,285500.0
2009-01-27 11:35:00,19.38,19.49,19.37,19.48,157600.0,13.7116,13.7894,13.7045,13.7824,157600.0
2009-01-27 11:40:00,19.47,19.48,19.32,19.43,141400.0,13.7753,13.7824,13.6692,13.747,141400.0
2009-01-27 11:45:00,19.43,19.55,19.42,19.47,150400.0,13.747,13.8319,13.7399,13.7753,150400.0
2009-01-27 11:50:00,19.45,19.5,19.31,19.5,151200.0,13.7611,13.7965,13.6621,13.7965,151200.0
2009-01-27 11:55:00,19.48,19.51,19.34,19.36,99100.0,13.7824,13.8036,13.6833,13.6975,99100.0
2009-01-27 12:00:00,19.37,19.45,19.31,19.41,141700.0,13.7045,13.7611,13.6621,13.7328,141700.0
2009-01-27 12:05:00,19.41,19.46,19.28,19.34,203100.0,13.7328,13.7682,13.6409,13.6833,203100.0
2009-01-27 12:10:00,19.35,19.41,19.28,19.33,192300.0,13.6904,13.7328,13.6409,13.6762,192300.0
2009-01-27 12:15:00,19.33,19.44,19.28,19.39,230000.0,13.6762,13.7541,13.6409,13.7187,230000.0
2009-01-27 12:20:00,19.4,19.49,19.33,19.45,248900.0,13.7258,13.7894,13.6762,13.7611,248900.0
2009-01-27 12:25:00,19.45,19.72,19.43,19.66,335700.0,13.7611,13.9522,13.747,13.9097,335700.0
2009-01-27 12:30:00,19.67,19.69,19.53,19.56,246100.0,13.9168,13.9309,13.8177,13.839,246100.0
2009-01-27 12:35:00,19.57,19.6,19.5,19.6,105300.0,13.846,13.8673,13.7965,13.8673,105300.0
2009-01-27 12:40:00,19.6,19.7,19.57,19.58,164200.0,13.8673,13.938,13.846,13.8531,164200.0
2009-01-27 12:45:00,19.57,19.59,19.5,19.52,130300.0,13.846,13.8602,13.7965,13.8107,130300.0
2009-01-27 12:50:00,19.52,19.59,19.43,19.57,144800.0,13.8107,13.8602,13.747,13.846,144800.0
2009-01-27 12:55:00,19.57,19.64,19.51,19.52,102200.0,13.846,13.8956,13.8036,13.8107,102200.0
2009-01-27 13:00:00,19.52,19.58,19.45,19.46,115300.0,13.8107,13.8531,13.7611,13.7682,115300.0
2009-01-27 13:05:00,19.46,19.49,19.4,19.45,137000.0,13.7682,13.7894,13.7258,13.7611,137000.0
2009-01-27 13:10:00,19.44,19.6,19.44,19.53,134000.0,13.7541,13.8673,13.7541,13.8177,134000.0
2009-01-27 13:15:00,19.53,19.53,19.46,19.5,193300.0,13.8177,13.8177,13.7682,13.7965,193300.0
2009-01-27 13:20:00,19.49,19.65,19.48,19.64,151500.0,13.7894,13.9026,13.7824,13.8956,151500.0
2009-01-27 13:25:00,19.64,19.82,19.62,19.69,587600.0,13.8956,14.0229,13.8814,13.9309,587600.0
2009-01-27 13:30:00,19.69,19.81,19.61,19.76,291600.0,13.9309,14.0158,13.8743,13.9805,291600.0
2009-01-27 13:35:00,19.76,19.92,19.73,19.8,352500.0,13.9805,14.0937,13.9592,14.0088,352500.0
2009-01-27 13:40:00,19.8,19.92,19.8,19.9,497000.0,14.0088,14.0937,14.0088,14.0795,497000.0
2009-01-27 13:45:00,19.89,19.92,19.73,19.85,261900.0,14.0724,14.0937,13.9592,14.0441,261900.0
2009-01-27 13:50:00,19.85,19.92,19.82,19.85,175500.0,14.0441,14.0937,14.0229,14.0441,175500.0
2009-01-27 13:55:00,19.85,19.85,19.61,19.62,279400.0,14.0441,14.0441,13.8743,13.8814,279400.0
2009-01-27 14:00:00,19.61,19.75,19.53,19.7,252400.0,13.8743,13.9734,13.8177,13.938,252400.0
2009-01-27 14:05:00,19.71,19.72,19.55,19.6,290100.0,13.9451,13.9522,13.8319,13.8673,290100.0
2009-01-27 14:10:00,19.6,19.7,19.54,19.61,222500.0,13.8673,13.938,13.8248,13.8743,222500.0
2009-01-27 14:15:00,19.6,19.75,19.57,19.73,163400.0,13.8673,13.9734,13.846,13.9592,163400.0
2009-01-27 14:20:00,19.72,19.77,19.6,19.67,183100.0,13.9522,13.9875,13.8673,13.9168,183100.0
2009-01-27 14:25:00,19.65,19.73,19.58,19.63,157100.0,13.9026,13.9592,13.8531,13.8885,157100.0
2009-01-27 14:30:00,19.63,19.69,19.57,19.64,240200.0,13.8885,13.9309,13.846,13.8956,240200.0
2009-01-27 14:35:00,19.64,19.79,19.64,19.66,242800.0,13.8956,14.0017,13.8956,13.9097,242800.0
2009-01-27 14:40:00,19.66,19.77,19.63,19.73,189100.0,13.9097,13.9875,13.8885,13.9592,189100.0
2009-01-27 14:45:00,19.73,19.76,19.65,19.72,183300.0,13.9592,13.9805,13.9026,13.9522,183300.0
2009-01-27 14:50:00,19.72,19.86,19.72,19.77,231700.0,13.9522,14.0512,13.9522,13.9875,231700.0
2009-01-27 14:55:00,19.76,19.79,19.67,19.73,105800.0,13.9805,14.0017,13.9168,13.9592,105800.0
2009-01-27 15:00:00,19.73,19.8,19.53,19.62,498200.0,13.9592,14.0088,13.8177,13.8814,498200.0
2009-01-27 15:05:00,19.63,19.65,19.44,19.48,737700.0,13.8885,13.9026,13.7541,13.7824,737700.0
2009-01-27 15:10:00,19.48,19.52,19.25,19.38,896100.0,13.7824,13.8107,13.6196,13.7116,896100.0
2009-01-27 15:15:00,19.37,19.44,19.34,19.35,458400.0,13.7045,13.7541,13.6833,13.6904,458400.0
2009-01-27 15:20:00,19.36,19.59,19.35,19.58,318200.0,13.6975,13.8602,13.6904,13.8531,318200.0
2009-01-27 15:25:00,19.58,19.71,19.53,19.68,436400.0,13.8531,13.9451,13.8177,13.9239,436400.0
2009-01-27 15:30:00,19.68,19.72,19.53,19.67,734200.0,13.9239,13.9522,13.8177,13.9168,734200.0
2009-01-27 15:35:00,19.67,19.75,19.64,19.72,305700.0,13.9168,13.9734,13.8956,13.9522,305700.0
2009-01-27 15:40:00,19.73,19.78,19.66,19.74,345000.0,13.9592,13.9946,13.9097,13.9663,345000.0
2009-01-27 15:45:00,19.74,19.77,19.64,19.69,428500.0,13.9663,13.9875,13.8956,13.9309,428500.0
2009-01-27 15:50:00,19.68,19.81,19.64,19.81,414500.0,13.9239,14.0158,13.8956,14.0158,414500.0
2009-01-27 15:55:00,19.8,19.9,19.79,19.8,958000.0,14.0088,14.0795,14.0017,14.0088,958000.0
2009-01-28 09:30:00,21.07,21.45,20.77,21.02,2111500.0,15.0823,15.3543,14.8676,15.0465,2111500.0
2009-01-28 09:35:00,21.02,21.51,20.77,21.13,1162400.0,15.0465,15.3973,14.8676,15.1252,1162400.0
2009-01-28 09:40:00,21.13,21.39,20.91,21.05,818100.0,15.1252,15.3114,14.9678,15.068,818100.0
2009-01-28 09:45:00,21.01,21.25,20.88,21.03,1142000.0,15.0393,15.2111,14.9463,15.0537,1142000.0
2009-01-28 09:50:00,21.03,21.23,20.9,20.98,806100.0,15.0537,15.1968,14.9606,15.0179,806100.0
2009-01-28 09:55:00,20.98,21.13,20.95,21.01,698900.0,15.0179,15.1252,14.9964,15.0393,698900.0
2009-01-28 10:00:00,21.01,21.3,21.0,21.07,546400.0,15.0393,15.2469,15.0322,15.0823,546400.0
2009-01-28 10:05:00,21.06,21.21,20.99,21.16,643600.0,15.0751,15.1825,15.025,15.1467,643600.0
2009-01-28 10:10:00,21.16,21.47,21.16,21.46,1352500.0,15.1467,15.3686,15.1467,15.3615,1352500.0
2009-01-28 10:15:00,21.46,21.48,21.27,21.39,828200.0,15.3615,15.3758,15.2255,15.3114,828200.0
2009-01-28 10:20:00,21.38,21.49,21.25,21.25,1095700.0,15.3042,15.3829,15.2111,15.2111,1095700.0
2009-01-28 10:25:00,21.25,21.39,21.19,21.36,486600.0,15.2111,15.3114,15.1682,15.2899,486600.0
2009-01-28 10:30:00,21.37,21.44,21.25,21.42,520600.0,15.297,15.3472,15.2111,15.3328,520600.0
2009-01-28 10:35:00,21.43,21.58,21.41,21.49,913700.0,15.34,15.4474,15.3257,15.3829,913700.0
2009-01-28 10:40:00,21.5,21.6,21.42,21.53,567200.0,15.3901,15.4617,15.3328,15.4116,567200.0
2009-01-28 10:45:00,21.53,21.75,21.53,21.72,764000.0,15.4116,15.5691,15.4116,15.5476,764000.0
2009-01-28 10:50:00,21.72,21.72,21.54,21.6,703000.0,15.5476,15.5476,15.4187,15.4617,703000.0
2009-01-28 10:55:00,21.6,21.69,21.58,21.6,455800.0,15.4617,15.5261,15.4474,15.4617,455800.0
2009-01-28 11:00:00,21.6,21.63,21.46,21.52,608400.0,15.4617,15.4832,15.3615,15.4044,608400.0
2009-01-28 11:05:00,21.53,21.65,21.5,21.6,360000.0,15.4116,15.4975,15.3901,15.4617,360000.0
2009-01-28 11:10:00,21.61,21.64,21.45,21.51,735000.0,15.4688,15.4903,15.3543,15.3973,735000.0
2009-01-28 11:15:00,21.52,21.56,21.43,21.54,370500.0,15.4044,15.433,15.34,15.4187,370500.0
2009-01-28 11:20:00,21.54,21.65,21.48,21.59,555700.0,15.4187,15.4975,15.3758,15.4545,555700.0
2009-01-28 11:25:00,21.58,21.69,21.56,21.64,393000.0,15.4474,15.5261,15.433,15.4903,393000.0
2009-01-28 11:30:00,21.64,21.7,21.6,21.65,381800.0,15.4903,15.5333,15.4617,15.4975,381800.0
2009-01-28 11:35:00,21.64,21.65,21.51,21.52,253300.0,15.4903,15.4975,15.3973,15.4044,253300.0
2009-01-28 11:40:00,21.52,21.53,21.42,21.44,429800.0,15.4044,15.4116,15.3328,15.3472,429800.0
2009-01-28 11:45:00,21.44,21.51,21.43,21.46,294300.0,15.3472,15.3973,15.34,15.3615,294300.0
2009-01-28 11:50:00,21.46,21.51,21.41,21.48,540000.0,15.3615,15.3973,15.3257,15.3758,540000.0
2009-01-28 11:55:00,21.48,21.51,21.44,21.49,179900.0,15.3758,15.3973,15.3472,15.3829,179900.0
2009-01-28 12:00:00,21.49,21.51,21.37,21.48,298100.0,15.3829,15.3973,15.297,15.3758,298100.0
2009-01-28 12:05:00,21.49,21.49,21.33,21.35,233700.0,15.3829,15.3829,15.2684,15.2827,233700.0
2009-01-28 12:10:00,21.35,21.4,21.34,21.4,276400.0,15.2827,15.3185,15.2756,15.3185,276400.0
2009-01-28 12:15:00,21.4,21.48,21.38,21.43,141800.0,15.3185,15.3758,15.3042,15.34,141800.0
2009-01-28 12:20:00,21.43,21.49,21.33,21.46,190500.0,15.34,15.3829,15.2684,15.3615,190500.0
2009-01-28 12:25:00,21.46,21.5,21.43,21.48,156700.0,15.3615,15.3901,15.34,15.3758,156700.0
2009-01-28 12:30:00,21.47,21.49,21.39,21.4,513800.0,15.3686,15.3829,15.3114,15.3185,513800.0
2009-01-28 12:35:00,21.39,21.47,21.35,21.36,192600.0,15.3114,15.3686,15.2827,15.2899,192600.0
2009-01-28 12:40:00,21.36,21.4,21.35,21.36,126100.0,15.2899,15.3185,15.2827,15.2899,126100.0
2009-01-28 12:45:00,21.36,21.39,21.35,21.37,106200.0,15.2899,15.3114,15.2827,15.297,106200.0
2009-01-28 12:50:00,21.36,21.38,21.25,21.33,272600.0,15.2899,15.3042,15.2111,15.2684,272600.0
2009-01-28 12:55:00,21.33,21.33,21.17,21.18,207200.0,15.2684,15.2684,15.1539,15.161,207200.0
2009-01-28 13:00:00,21.18,21.3,21.16,21.26,350000.0,15.161,15.2469,15.1467,15.2183,350000.0
2009-01-28 13:05:00,21.26,21.36,21.19,21.31,378800.0,15.2183,15.2899,15.1682,15.2541,378800.0
2009-01-28 13:10:00,21.3,21.39,21.27,21.38,183000.0,15.2469,15.3114,15.2255,15.3042,183000.0
2009-01-28 13:15:00,21.38,21.4,21.32,21.39,181200.0,15.3042,15.3185,15.2613,15.3114,181200.0
2009-01-28 13:20:00,21.39,21.5,21.34,21.5,269900.0,15.3114,15.3901,15.2756,15.3901,269900.0
2009-01-28 13:25:00,21.5,21.74,21.47,21.73,693000.0,15.3901,15.5619,15.3686,15.5547,693000.0
2009-01-28 13:30:00,21.73,21.92,21.73,21.87,797500.0,15.5547,15.6907,15.5547,15.655,797500.0
2009-01-28 13:35:00,21.87,22.27,21.85,22.27,1573200.0,15.655,15.9413,15.6406,15.9413,1573200.0
2009-01-28 13:40:00,22.26,22.28,22.09,22.25,678400.0,15.9341,15.9484,15.8124,15.927,678400.0
2009-01-28 13:45:00,22.25,22.5,22.2,22.5,730700.0,15.927,16.1059,15.8912,16.1059,730700.0
2009-01-28 13:50:00,22.5,22.55,22.32,22.45,1070400.0,16.1059,16.1417,15.9771,16.0701,1070400.0
2009-01-28 13:55:00,22.45,22.7,22.42,22.6,874200.0,16.0701,16.2491,16.0487,16.1775,874200.0
2009-01-28 14:00:00,22.6,22.61,22.42,22.52,497500.0,16.1775,16.1847,16.0487,16.1202,497500.0
2009-01-28 14:05:00,22.51,22.57,22.32,22.5,1074500.0,16.1131,16.156,15.9771,16.1059,1074500.0
2009-01-28 14:10:00,22.49,22.63,22.42,22.58,453400.0,16.0988,16.199,16.0487,16.1632,453400.0
2009-01-28 14:15:00,22.57,22.95,22.47,22.9,1040700.0,16.156,16.428,16.0844,16.3922,1040700.0
2009-01-28 14:20:00,22.93,22.93,22.47,22.63,1124200.0,16.4137,16.4137,16.0844,16.199,1124200.0
2009-01-28 14:25:00,22.64,22.75,22.6,22.72,795100.0,16.2061,16.2849,16.1775,16.2634,795100.0
2009-01-28 14:30:00,22.71,22.75,22.41,22.47,923400.0,16.2562,16.2849,16.0415,16.0844,923400.0
2009-01-28 14:35:00,22.46,22.51,22.35,22.43,944600.0,16.0773,16.1131,15.9985,16.0558,944600.0
2009-01-28 14:40:00,22.43,22.99,22.39,22.89,2433900.0,16.0558,16.4567,16.0272,16.3851,2433900.0
2009-01-28 14:45:00,22.88,23.42,22.81,23.25,2473100.0,16.3779,16.7645,16.3278,16.6428,2473100.0
2009-01-28 14:50:00,23.25,23.29,22.77,22.79,1514300.0,16.6428,16.6714,16.2992,16.3135,1514300.0
2009-01-28 14:55:00,22.79,23.08,22.75,23.07,1110500.0,16.3135,16.5211,16.2849,16.5139,1110500.0
2009-01-28 15:00:00,23.07,23.2,23.0,23.0,1114500.0,16.5139,16.607,16.4638,16.4638,1114500.0
2009-01-28 15:05:00,23.0,23.08,22.58,22.75,1356400.0,16.4638,16.5211,16.1632,16.2849,1356400.0
2009-01-28 15:10:00,22.74,22.86,22.65,22.71,754700.0,16.2777,16.3636,16.2133,16.2562,754700.0
2009-01-28 15:15:00,22.7,22.99,22.69,22.94,625000.0,16.2491,16.4567,16.2419,16.4209,625000.0
2009-01-28 15:20:00,22.93,22.99,22.57,22.67,741700.0,16.4137,16.4567,16.156,16.2276,741700.0
2009-01-28 15:25:00,22.67,22.73,22.5,22.65,941100.0,16.2276,16.2706,16.1059,16.2133,941100.0
2009-01-28 15:30:00,22.66,22.82,22.63,22.73,735900.0,16.2204,16.335,16.199,16.2706,735900.0
2009-01-28 15:35:00,22.73,23.0,22.73,22.99,993500.0,16.2706,16.4638,16.2706,16.4567,993500.0
2009-01-28 15:40:00,22.98,23.09,22.86,22.97,888100.0,16.4495,16.5283,16.3636,16.4424,888100.0
2009-01-28 15:45:00,22.98,23.08,22.93,23.04,853900.0,16.4495,16.5211,16.4137,16.4925,853900.0
2009-01-28 15:50:00,23.04,23.07,22.89,23.01,1167100.0,16.4925,16.5139,16.3851,16.471,1167100.0
2009-01-28 15:55:00,23.01,23.18,22.9,22.99,2263800.0,16.471,16.5927,16.3922,16.4567,2263800.0
2009-01-29 09:30:00,21.73,22.22,21.52,22.12,1518400.0,15.5547,15.9055,15.4044,15.8339,1518400.0
2009-01-29 09:35:00,22.13,22.22,21.79,21.8,1061600.0,15.8411,15.9055,15.5977,15.6048,1061600.0
2009-01-29 09:40:00,21.8,21.99,21.68,21.9,976100.0,15.6048,15.7409,15.5189,15.6764,976100.0
2009-01-29 09:45:00,21.9,22.0,21.71,21.72,533500.0,15.6764,15.748,15.5404,15.5476,533500.0
2009-01-29 09:50:00,21.72,21.79,21.41,21.48,765300.0,15.5476,15.5977,15.3257,15.3758,765300.0
2009-01-29 09:55:00,21.47,21.55,21.27,21.5,637300.0,15.3686,15.4259,15.2255,15.3901,637300.0
2009-01-29 10:00:00,21.49,21.52,21.29,21.48,622200.0,15.3829,15.4044,15.2398,15.3758,622200.0
2009-01-29 10:05:00,21.49,21.78,21.43,21.71,818700.0,15.3829,15.5905,15.34,15.5404,818700.0
2009-01-29 10:10:00,21.7,21.79,21.58,21.75,584600.0,15.5333,15.5977,15.4474,15.5691,584600.0
2009-01-29 10:15:00,21.75,21.85,21.7,21.77,671000.0,15.5691,15.6406,15.5333,15.5834,671000.0
2009-01-29 10:20:00,21.77,21.77,21.5,21.61,641900.0,15.5834,15.5834,15.3901,15.4688,641900.0
2009-01-29 10:25:00,21.61,21.83,21.58,21.79,468300.0,15.4688,15.6263,15.4474,15.5977,468300.0
2009-01-29 10:30:00,21.8,21.94,21.75,21.87,548300.0,15.6048,15.7051,15.5691,15.655,548300.0
2009-01-29 10:35:00,21.87,22.08,21.82,22.06,642200.0,15.655,15.8053,15.6192,15.791,642200.0
2009-01-29 10:40:00,22.06,22.1,22.0,22.0,635200.0,15.791,15.8196,15.748,15.748,635200.0
2009-01-29 10:45:00,22.0,22.16,21.99,22.1,622500.0,15.748,15.8625,15.7409,15.8196,622500.0
2009-01-29 10:50:00,22.1,22.64,22.07,22.64,1197300.0,15.8196,16.2061,15.7981,16.2061,1197300.0
2009-01-29 10:55:00,22.64,22.71,22.44,22.55,977100.0,16.2061,16.2562,16.063,16.1417,977100.0
2009-01-29 11:00:00,22.55,22.61,22.17,22.2,816700.0,16.1417,16.1847,15.8697,15.8912,816700.0
2009-01-29 11:05:00,22.2,22.21,22.04,22.14,680800.0,15.8912,15.8983,15.7766,15.8482,680800.0
2009-01-29 11:10:00,22.14,22.21,22.09,22.17,503300.0,15.8482,15.8983,15.8124,15.8697,503300.0
2009-01-29 11:15:00,22.17,22.27,22.01,22.03,492200.0,15.8697,15.9413,15.7552,15.7695,492200.0
2009-01-29 11:20:00,22.03,22.03,21.87,21.92,446300.0,15.7695,15.7695,15.655,15.6907,446300.0
2009-01-29 11:25:00,21.91,21.91,21.69,21.73,603400.0,15.6836,15.6836,15.5261,15.5547,603400.0
2009-01-29 11:30:00,21.73,21.73,21.52,21.55,671800.0,15.5547,15.5547,15.4044,15.4259,671800.0
2009-01-29 11:35:00,21.55,21.72,21.55,21.7,490500.0,15.4259,15.5476,15.4259,15.5333,490500.0
2009-01-29 11:40:00,21.7,21.78,21.59,21.7,356800.0,15.5333,15.5905,15.4545,15.5333,356800.0
2009-01-29 11:45:00,21.7,21.77,21.57,21.67,382200.0,15.5333,15.5834,15.4402,15.5118,382200.0
2009-01-29 11:50:00,21.67,21.73,21.55,21.73,219100.0,15.5118,15.5547,15.4259,15.5547,219100.0
2009-01-29 11:55:00,21.73,21.77,21.68,21.76,230200.0,15.5547,15.5834,15.5189,15.5762,230200.0
2009-01-29 12:00:00,21.76,21.96,21.55,21.59,558400.0,15.5762,15.7194,15.4259,15.4545,558400.0
2009-01-29 12:05:00,21.59,21.65,21.5,21.57,302400.0,15.4545,15.4975,15.3901,15.4402,302400.0
2009-01-29 12:10:00,21.56,21.67,21.53,21.61,258300.0,15.433,15.5118,15.4116,15.4688,258300.0
2009-01-29 12:15:00,21.62,21.63,21.41,21.55,420400.0,15.476,15.4832,15.3257,15.4259,420400.0
2009-01-29 12:20:00,21.55,21.55,21.36,21.45,331000.0,15.4259,15.4259,15.2899,15.3543,331000.0
2009-01-29 12:25:00,21.46,21.59,21.42,21.51,278000.0,15.3615,15.4545,15.3328,15.3973,278000.0
2009-01-29 12:30:00,21.5,21.56,21.45,21.56,180100.0,15.3901,15.433,15.3543,15.433,180100.0
2009-01-29 12:35:00,21.56,21.64,21.54,21.61,319100.0,15.433,15.4903,15.4187,15.4688,319100.0
2009-01-29 12:40:00,21.61,21.61,21.49,21.5,163500.0,15.4688,15.4688,15.3829,15.3901,163500.0
2009-01-29 12:45:00,21.5,21.62,21.48,21.5,145100.0,15.3901,15.476,15.3758,15.3901,145100.0
2009-01-29 12:50:00,21.5,21.52,21.38,21.39,204800.0,15.3901,15.4044,15.3042,15.3114,204800.0
2009-01-29 12:55:00,21.39,21.44,21.31,21.41,225700.0,15.3114,15.3472,15.2541,15.3257,225700.0
2009-01-29 13:00:00,21.42,21.46,21.32,21.44,263800.0,15.3328,15.3615,15.2613,15.3472,263800.0
2009-01-29 13:05:00,21.42,21.45,21.35,21.36,222200.0,15.3328,15.3543,15.2827,15.2899,222200.0
2009-01-29 13:10:00,21.36,21.46,21.31,21.41,201700.0,15.2899,15.3615,15.2541,15.3257,201700.0
2009-01-29 13:15:00,21.41,21.49,21.41,21.43,127900.0,15.3257,15.3829,15.3257,15.34,127900.0
2009-01-29 13:20:00,21.43,21.56,21.38,21.52,233700.0,15.34,15.433,15.3042,15.4044,233700.0
2009-01-29 13:25:00,21.51,21.64,21.5,21.61,182900.0,15.3973,15.4903,15.3901,15.4688,182900.0
2009-01-29 13:30:00,21.61,21.65,21.45,21.47,210000.0,15.4688,15.4975,15.3543,15.3686,210000.0
2009-01-29 13:35:00,21.47,21.54,21.44,21.45,194100.0,15.3686,15.4187,15.3472,15.3543,194100.0
2009-01-29 13:40:00,21.45,21.59,21.44,21.45,206500.0,15.3543,15.4545,15.3472,15.3543,206500.0
2009-01-29 13:45:00,21.45,21.54,21.43,21.43,222700.0,15.3543,15.4187,15.34,15.34,222700.0
2009-01-29 13:50:00,21.43,21.45,21.35,21.44,207400.0,15.34,15.3543,15.2827,15.3472,207400.0
2009-01-29 13:55:00,21.44,21.57,21.37,21.53,285600.0,15.3472,15.4402,15.297,15.4116,285600.0
2009-01-29 14:00:00,21.53,21.62,21.52,21.56,369900.0,15.4116,15.476,15.4044,15.433,369900.0
2009-01-29 14:05:00,21.56,21.67,21.54,21.59,367600.0,15.433,15.5118,15.4187,15.4545,367600.0
2009-01-29 14:10:00,21.58,21.72,21.56,21.72,208400.0,15.4474,15.5476,15.433,15.5476,208400.0
2009-01-29 14:15:00,21.72,21.72,21.61,21.68,271100.0,15.5476,15.5476,15.4688,15.5189,271100.0
2009-01-29 14:20:00,21.68,21.75,21.62,21.65,328800.0,15.5189,15.5691,15.476,15.4975,328800.0
2009-01-29 14:25:00,21.65,21.82,21.64,21.82,242700.0,15.4975,15.6192,15.4903,15.6192,242700.0
2009-01-29 14:30:00,21.81,21.94,21.78,21.91,411300.0,15.612,15.7051,15.5905,15.6836,411300.0
2009-01-29 14:35:00,21.91,21.92,21.82,21.9,317600.0,15.6836,15.6907,15.6192,15.6764,317600.0
2009-01-29 14:40:00,21.91,22.02,21.89,22.01,671400.0,15.6836,15.7623,15.6693,15.7552,671400.0
2009-01-29 14:45:00,22.0,22.03,21.82,21.88,462600.0,15.748,15.7695,15.6192,15.6621,462600.0
2009-01-29 14:50:00,21.88,21.91,21.83,21.91,204400.0,15.6621,15.6836,15.6263,15.6836,204400.0
2009-01-29 14:55:00,21.9,21.93,21.77,21.83,417100.0,15.6764,15.6979,15.5834,15.6263,417100.0
2009-01-29 15:00:00,21.83,21.98,21.82,21.94,320400.0,15.6263,15.7337,15.6192,15.7051,320400.0
2009-01-29 15:05:00,21.95,22.0,21.89,21.94,366200.0,15.7122,15.748,15.6693,15.7051,366200.0
2009-01-29 15:10:00,21.95,22.0,21.84,21.97,348600.0,15.7122,15.748,15.6335,15.7265,348600.0
2009-01-29 15:15:00,21.97,21.98,21.92,21.97,341900.0,15.7265,15.7337,15.6907,15.7265,341900.0
2009-01-29 15:20:00,21.96,21.98,21.89,21.97,791900.0,15.7194,15.7337,15.6693,15.7265,791900.0
2009-01-29 15:25:00,21.96,22.12,21.93,21.93,1054100.0,15.7194,15.8339,15.6979,15.6979,1054100.0
2009-01-29 15:30:00,21.93,21.93,21.65,21.76,770600.0,15.6979,15.6979,15.4975,15.5762,770600.0
2009-01-29 15:35:00,21.76,21.87,21.68,21.69,549600.0,15.5762,15.655,15.5189,15.5261,549600.0
2009-01-29 15:40:00,21.69,21.9,21.68,21.71,550700.0,15.5261,15.6764,15.5189,15.5404,550700.0
2009-01-29 15:45:00,21.71,21.71,21.55,21.56,854100.0,15.5404,15.5404,15.4259,15.433,854100.0
2009-01-29 15:50:00,21.56,21.67,21.41,21.45,810100.0,15.433,15.5118,15.3257,15.3543,810100.0
2009-01-29 15:55:00,21.45,21.46,21.35,21.37,1350700.0,15.3543,15.3615,15.2827,15.297,1350700.0
2009-01-30 09:30:00,21.0,21.35,20.9,21.3,861700.0,15.0322,15.2827,14.9606,15.2469,861700.0
2009-01-30 09:35:00,21.3,21.99,21.3,21.89,1019600.0,15.2469,15.7409,15.2469,15.6693,1019600.0
2009-01-30 09:40:00,21.89,22.05,21.8,21.97,671400.0,15.6693,15.7838,15.6048,15.7265,671400.0
2009-01-30 09:45:00,21.95,22.25,21.93,22.03,757700.0,15.7122,15.927,15.6979,15.7695,757700.0
2009-01-30 09:50:00,22.02,22.27,21.84,21.93,924100.0,15.7623,15.9413,15.6335,15.6979,924100.0
2009-01-30 09:55:00,21.93,22.08,21.56,21.65,840400.0,15.6979,15.8053,15.433,15.4975,840400.0
2009-01-30 10:00:00,21.65,21.75,21.45,21.53,482200.0,15.4975,15.5691,15.3543,15.4116,482200.0
2009-01-30 10:05:00,21.53,21.77,21.49,21.51,399100.0,15.4116,15.5834,15.3829,15.3973,399100.0
2009-01-30 10:10:00,21.51,21.57,21.2,21.2,574200.0,15.3973,15.4402,15.1754,15.1754,574200.0
2009-01-30 10:15:00,21.21,21.36,21.18,21.25,503800.0,15.1825,15.2899,15.161,15.2111,503800.0
2009-01-30 10:20:00,21.23,21.43,21.18,21.35,459200.0,15.1968,15.34,15.161,15.2827,459200.0
2009-01-30 10:25:00,21.35,21.48,21.16,21.16,314800.0,15.2827,15.3758,15.1467,15.1467,314800.0
2009-01-30 10:30:00,21.17,21.21,20.96,21.17,581600.0,15.1539,15.1825,15.0036,15.1539,581600.0
2009-01-30 10:35:00,21.16,21.5,21.15,21.5,468700.0,15.1467,15.3901,15.1396,15.3901,468700.0
2009-01-30 10:40:00,21.49,21.59,21.45,21.55,372700.0,15.3829,15.4545,15.3543,15.4259,372700.0
2009-01-30 10:45:00,21.55,21.56,21.44,21.47,313300.0,15.4259,15.433,15.3472,15.3686,313300.0
2009-01-30 10:50:00,21.47,21.61,21.36,21.6,534400.0,15.3686,15.4688,15.2899,15.4617,534400.0
2009-01-30 10:55:00,21.59,21.63,21.42,21.42,404500.0,15.4545,15.4832,15.3328,15.3328,404500.0
2009-01-30 11:00:00,21.42,21.76,21.39,21.71,572400.0,15.3328,15.5762,15.3114,15.5404,572400.0
2009-01-30 11:05:00,21.71,21.71,21.51,21.56,311400.0,15.5404,15.5404,15.3973,15.433,311400.0
2009-01-30 11:10:00,21.56,21.57,21.42,21.53,247200.0,15.433,15.4402,15.3328,15.4116,247200.0
2009-01-30 11:15:00,21.54,21.55,21.4,21.5,261500.0,15.4187,15.4259,15.3185,15.3901,261500.0
2009-01-30 11:20:00,21.51,21.52,21.26,21.26,423000.0,15.3973,15.4044,15.2183,15.2183,423000.0
2009-01-30 11:25:00,21.26,21.27,21.0,21.03,475300.0,15.2183,15.2255,15.0322,15.0537,475300.0
2009-01-30 11:30:00,21.02,21.3,21.0,21.2,513900.0,15.0465,15.2469,15.0322,15.1754,513900.0
2009-01-30 11:35:00,21.21,21.23,21.1,21.14,233000.0,15.1825,15.1968,15.1038,15.1324,233000.0
2009-01-30 11:40:00,21.15,21.31,21.14,21.25,343600.0,15.1396,15.2541,15.1324,15.2111,343600.0
2009-01-30 11:45:00,21.26,21.35,21.12,21.34,414700.0,15.2183,15.2827,15.1181,15.2756,414700.0
2009-01-30 11:50:00,21.34,21.42,21.18,21.28,386900.0,15.2756,15.3328,15.161,15.2326,386900.0
2009-01-30 11:55:00,21.28,21.41,21.28,21.4,221500.0,15.2326,15.3257,15.2326,15.3185,221500.0
2009-01-30 12:00:00,21.4,21.41,21.12,21.12,461800.0,15.3185,15.3257,15.1181,15.1181,461800.0
2009-01-30 12:05:00,21.12,21.19,21.05,21.19,371400.0,15.1181,15.1682,15.068,15.1682,371400.0
2009-01-30 12:10:00,21.19,21.4,21.19,21.4,411200.0,15.1682,15.3185,15.1682,15.3185,411200.0
2009-01-30 12:15:00,21.39,21.47,21.25,21.31,373200.0,15.3114,15.3686,15.2111,15.2541,373200.0
2009-01-30 12:20:00,21.32,21.37,21.28,21.37,241700.0,15.2613,15.297,15.2326,15.297,241700.0
2009-01-30 12:25:00,21.37,21.49,21.36,21.48,265100.0,15.297,15.3829,15.2899,15.3758,265100.0
2009-01-30 12:30:00,21.48,21.55,21.37,21.46,315200.0,15.3758,15.4259,15.297,15.3615,315200.0
2009-01-30 12:35:00,21.46,21.6,21.43,21.55,360400.0,15.3615,15.4617,15.34,15.4259,360400.0
2009-01-30 12:40:00,21.55,21.64,21.48,21.62,258800.0,15.4259,15.4903,15.3758,15.476,258800.0
2009-01-30 12:45:00,21.62,21.86,21.6,21.77,379500.0,15.476,15.6478,15.4617,15.5834,379500.0
2009-01-30 12:50:00,21.77,21.84,21.64,21.75,349000.0,15.5834,15.6335,15.4903,15.5691,349000.0
2009-01-30 12:55:00,21.75,22.0,21.71,21.98,347800.0,15.5691,15.748,15.5404,15.7337,347800.0
2009-01-30 13:00:00,21.98,22.0,21.8,21.95,244700.0,15.7337,15.748,15.6048,15.7122,244700.0
2009-01-30 13:05:00,21.95,22.12,21.88,21.95,522800.0,15.7122,15.8339,15.6621,15.7122,522800.0
2009-01-30 13:10:00,21.95,21.98,21.81,21.96,173900.0,15.7122,15.7337,15.612,15.7194,173900.0
2009-01-30 13:15:00,21.96,21.97,21.68,21.8,240100.0,15.7194,15.7265,15.5189,15.6048,240100.0
2009-01-30 13:20:00,21.8,21.82,21.71,21.78,172100.0,15.6048,15.6192,15.5404,15.5905,172100.0
2009-01-30 13:25:00,21.77,21.77,21.4,21.51,656000.0,15.5834,15.5834,15.3185,15.3973,656000.0
2009-01-30 13:30:00,21.51,21.51,21.1,21.27,757500.0,15.3973,15.3973,15.1038,15.2255,757500.0
2009-01-30 13:35:00,21.26,21.32,20.7,20.7,739500.0,15.2183,15.2613,14.8174,14.8174,739500.0
2009-01-30 13:40:00,20.7,20.85,20.58,20.77,856400.0,14.8174,14.9248,14.7315,14.8676,856400.0
2009-01-30 13:45:00,20.79,20.94,20.58,20.79,433900.0,14.8819,14.9892,14.7315,14.8819,433900.0
2009-01-30 13:50:00,20.79,20.91,20.53,20.56,648600.0,14.8819,14.9678,14.6958,14.7172,648600.0
2009-01-30 13:55:00,20.57,21.04,20.53,20.92,569100.0,14.7244,15.0608,14.6958,14.9749,569100.0
2009-01-30 14:00:00,20.91,21.1,20.87,20.97,453100.0,14.9678,15.1038,14.9391,15.0107,453100.0
2009-01-30 14:05:00,20.98,21.07,20.84,20.93,418500.0,15.0179,15.0823,14.9177,14.9821,418500.0
2009-01-30 14:10:00,20.91,21.05,20.8,20.95,239000.0,14.9678,15.068,14.889,14.9964,239000.0
2009-01-30 14:15:00,20.96,21.06,20.86,21.05,226300.0,15.0036,15.0751,14.932,15.068,226300.0
2009-01-30 14:20:00,21.05,21.07,20.86,20.87,285400.0,15.068,15.0823,14.932,14.9391,285400.0
2009-01-30 14:25:00,20.86,21.18,20.86,21.02,317300.0,14.932,15.161,14.932,15.0465,317300.0
2009-01-30 14:30:00,21.01,21.15,20.92,20.98,282800.0,15.0393,15.1396,14.9749,15.0179,282800.0
2009-01-30 14:35:00,20.98,21.11,20.91,20.99,237500.0,15.0179,15.1109,14.9678,15.025,237500.0
2009-01-30 14:40:00,20.99,20.99,20.76,20.76,353700.0,15.025,15.025,14.8604,14.8604,353700.0
2009-01-30 14:45:00,20.76,20.79,20.66,20.73,369500.0,14.8604,14.8819,14.7888,14.8389,369500.0
2009-01-30 14:50:00,20.72,20.75,20.53,20.55,378500.0,14.8318,14.8532,14.6958,14.7101,378500.0
2009-01-30 14:55:00,20.55,20.7,20.53,20.64,317700.0,14.7101,14.8174,14.6958,14.7745,317700.0
2009-01-30 15:00:00,20.63,20.77,20.56,20.57,324300.0,14.7673,14.8676,14.7172,14.7244,324300.0
2009-01-30 15:05:00,20.57,20.61,20.36,20.37,549600.0,14.7244,14.753,14.5741,14.5812,549600.0
2009-01-30 15:10:00,20.38,20.6,20.23,20.41,703900.0,14.5884,14.7459,14.481,14.6099,703900.0
2009-01-30 15:15:00,20.41,20.44,20.13,20.13,733700.0,14.6099,14.6313,14.4094,14.4094,733700.0
2009-01-30 15:20:00,20.15,20.19,20.02,20.05,708100.0,14.4237,14.4524,14.3307,14.3522,708100.0
2009-01-30 15:25:00,20.05,20.3,20.04,20.09,726500.0,14.3522,14.5311,14.345,14.3808,726500.0
2009-01-30 15:30:00,20.09,20.16,19.96,20.13,802200.0,14.3808,14.4309,14.2877,14.4094,802200.0
2009-01-30 15:35:00,20.14,20.16,19.95,20.04,833200.0,14.4166,14.4309,14.2806,14.345,833200.0
2009-01-30 15:40:00,20.05,20.37,20.04,20.29,1078000.0,14.3522,14.5812,14.345,14.524,1078000.0
2009-01-30 15:45:00,20.28,20.36,20.15,20.31,756000.0,14.5168,14.5741,14.4237,14.5383,756000.0
2009-01-30 15:50:00,20.32,20.34,20.24,20.26,813200.0,14.5454,14.5598,14.4882,14.5025,813200.0
2009-01-30 15:55:00,20.25,20.32,20.16,20.27,1367600.0,14.4953,14.5454,14.4309,14.5096,1367600.0
2009-02-02 09:30:00,19.6,19.85,19.28,19.47,644700.0,14.03,14.209,13.801,13.937,644700.0
2009-02-02 09:35:00,19.48,19.98,19.46,19.8,507900.0,13.9441,14.3021,13.9298,14.1732,507900.0
2009-02-02 09:40:00,19.79,19.92,19.43,19.89,590200.0,14.166,14.2591,13.9084,14.2376,590200.0
2009-02-02 09:45:00,19.9,20.01,19.76,19.96,404800.0,14.2448,14.3235,14.1446,14.2877,404800.0
2009-02-02 09:50:00,19.96,20.16,19.81,19.82,492500.0,14.2877,14.4309,14.1804,14.1875,492500.0
2009-02-02 09:55:00,19.83,19.96,19.77,19.84,492200.0,14.1947,14.2877,14.1517,14.2018,492200.0
2009-02-02 10:00:00,19.83,20.01,19.71,19.85,729800.0,14.1947,14.3235,14.1088,14.209,729800.0
2009-02-02 10:05:00,19.86,20.2,19.78,20.16,576000.0,14.2162,14.4595,14.1589,14.4309,576000.0
2009-02-02 10:10:00,20.17,20.41,19.95,20.4,672400.0,14.4381,14.6099,14.2806,14.6027,672400.0
2009-02-02 10:15:00,20.4,20.47,20.26,20.31,726000.0,14.6027,14.6528,14.5025,14.5383,726000.0
2009-02-02 10:20:00,20.3,20.55,20.25,20.52,575200.0,14.5311,14.7101,14.4953,14.6886,575200.0
2009-02-02 10:25:00,20.53,20.53,20.25,20.3,372700.0,14.6958,14.6958,14.4953,14.5311,372700.0
2009-02-02 10:30:00,20.3,20.32,20.11,20.25,382700.0,14.5311,14.5454,14.3951,14.4953,382700.0
2009-02-02 10:35:00,20.23,20.33,20.14,20.29,458400.0,14.481,14.5526,14.4166,14.524,458400.0
2009-02-02 10:40:00,20.29,20.4,20.28,20.36,418500.0,14.524,14.6027,14.5168,14.5741,418500.0
2009-02-02 10:45:00,20.36,20.45,20.35,20.37,239500.0,14.5741,14.6385,14.5669,14.5812,239500.0
2009-02-02 10:50:00,20.38,20.42,20.29,20.38,299100.0,14.5884,14.617,14.524,14.5884,299100.0
2009-02-02 10:55:00,20.39,20.57,20.36,20.5,485800.0,14.5955,14.7244,14.5741,14.6743,485800.0
2009-02-02 11:00:00,20.5,20.5,20.31,20.33,382600.0,14.6743,14.6743,14.5383,14.5526,382600.0
2009-02-02 11:05:00,20.33,20.35,20.23,20.29,372000.0,14.5526,14.5669,14.481,14.524,372000.0
2009-02-02 11:10:00,20.29,20.42,20.23,20.25,234600.0,14.524,14.617,14.481,14.4953,234600.0
2009-02-02 11:15:00,20.23,20.4,20.2,20.29,210300.0,14.481,14.6027,14.4595,14.524,210300.0
2009-02-02 11:20:00,20.28,20.3,20.12,20.27,319600.0,14.5168,14.5311,14.4023,14.5096,319600.0
2009-02-02 11:25:00,20.28,20.37,20.26,20.35,181900.0,14.5168,14.5812,14.5025,14.5669,181900.0
2009-02-02 11:30:00,20.35,20.49,20.35,20.47,369700.0,14.5669,14.6671,14.5669,14.6528,369700.0
2009-02-02 11:35:00,20.46,20.57,20.41,20.48,374400.0,14.6456,14.7244,14.6099,14.66,374400.0
2009-02-02 11:40:00,20.49,20.57,20.43,20.56,255500.0,14.6671,14.7244,14.6242,14.7172,255500.0
2009-02-02 11:45:00,20.56,20.87,20.56,20.76,394100.0,14.7172,14.9391,14.7172,14.8604,394100.0
2009-02-02 11:50:00,20.76,20.85,20.71,20.79,363500.0,14.8604,14.9248,14.8246,14.8819,363500.0
2009-02-02 11:55:00,20.78,20.95,20.73,20.8,402800.0,14.8747,14.9964,14.8389,14.889,402800.0
2009-02-02 12:00:00,20.8,21.14,20.8,20.99,403100.0,14.889,15.1324,14.889,15.025,403100.0
2009-02-02 12:05:00,21.0,21.08,20.93,20.99,234100.0,15.0322,15.0895,14.9821,15.025,234100.0
2009-02-02 12:10:00,20.99,21.0,20.83,20.85,237800.0,15.025,15.0322,14.9105,14.9248,237800.0
2009-02-02 12:15:00,20.84,20.97,20.78,20.94,230700.0,14.9177,15.0107,14.8747,14.9892,230700.0
2009-02-02 12:20:00,20.94,20.97,20.8,20.83,201900.0,14.9892,15.0107,14.889,14.9105,201900.0
2009-02-02 12:25:00,20.82,20.95,20.78,20.93,351800.0,14.9033,14.9964,14.8747,14.9821,351800.0
2009-02-02 12:30:00,20.93,21.18,20.91,21.12,574000.0,14.9821,15.161,14.9678,15.1181,574000.0
2009-02-02 12:35:00,21.12,21.29,20.99,21.29,442200.0,15.1181,15.2398,15.025,15.2398,442200.0
2009-02-02 12:40:00,21.29,21.34,21.15,21.26,311200.0,15.2398,15.2756,15.1396,15.2183,311200.0
2009-02-02 12:45:00,21.26,21.4,21.21,21.22,368900.0,15.2183,15.3185,15.1825,15.1897,368900.0
2009-02-02 12:50:00,21.22,21.27,20.91,20.95,508500.0,15.1897,15.2255,14.9678,14.9964,508500.0
2009-02-02 12:55:00,20.95,21.13,20.94,21.01,268100.0,14.9964,15.1252,14.9892,15.0393,268100.0
2009-02-02 13:00:00,21.01,21.02,20.9,20.94,203600.0,15.0393,15.0465,14.9606,14.9892,203600.0
2009-02-02 13:05:00,20.93,20.95,20.72,20.8,418500.0,14.9821,14.9964,14.8318,14.889,418500.0
2009-02-02 13:10:00,20.8,20.85,20.58,20.6,344900.0,14.889,14.9248,14.7315,14.7459,344900.0
2009-02-02 13:15:00,20.6,20.64,20.52,20.6,345400.0,14.7459,14.7745,14.6886,14.7459,345400.0
2009-02-02 13:20:00,20.61,20.67,20.46,20.48,571800.0,14.753,14.796,14.6456,14.66,571800.0
2009-02-02 13:25:00,20.48,20.55,20.35,20.36,458600.0,14.66,14.7101,14.5669,14.5741,458600.0
2009-02-02 13:30:00,20.36,20.52,20.34,20.5,351300.0,14.5741,14.6886,14.5598,14.6743,351300.0
2009-02-02 13:35:00,20.5,20.58,20.43,20.54,198400.0,14.6743,14.7315,14.6242,14.7029,198400.0
2009-02-02 13:40:00,20.54,20.65,20.54,20.59,213200.0,14.7029,14.7817,14.7029,14.7387,213200.0
2009-02-02 13:45:00,20.61,20.75,20.61,20.63,217800.0,14.753,14.8532,14.753,14.7673,217800.0
2009-02-02 13:50:00,20.65,20.65,20.4,20.4,215900.0,14.7817,14.7817,14.6027,14.6027,215900.0
2009-02-02 13:55:00,20.4,20.46,20.21,20.39,394600.0,14.6027,14.6456,14.4667,14.5955,394600.0
2009-02-02 14:00:00,20.39,20.45,20.27,20.36,260700.0,14.5955,14.6385,14.5096,14.5741,260700.0
2009-02-02 14:05:00,20.36,20.44,20.34,20.43,157200.0,14.5741,14.6313,14.5598,14.6242,157200.0
2009-02-02 14:10:00,20.43,20.49,20.37,20.46,134000.0,14.6242,14.6671,14.5812,14.6456,134000.0
2009-02-02 14:15:00,20.46,20.52,20.45,20.47,168500.0,14.6456,14.6886,14.6385,14.6528,168500.0
2009-02-02 14:20:00,20.47,20.53,20.4,20.49,277800.0,14.6528,14.6958,14.6027,14.6671,277800.0
2009-02-02 14:25:00,20.49,20.49,20.39,20.44,251600.0,14.6671,14.6671,14.5955,14.6313,251600.0
2009-02-02 14:30:00,20.44,20.45,20.32,20.35,179100.0,14.6313,14.6385,14.5454,14.5669,179100.0
2009-02-02 14:35:00,20.35,20.35,20.27,20.31,245600.0,14.5669,14.5669,14.5096,14.5383,245600.0
2009-02-02 14:40:00,20.3,20.51,20.3,20.45,310500.0,14.5311,14.6814,14.5311,14.6385,310500.0
2009-02-02 14:45:00,20.45,20.5,20.35,20.38,229900.0,14.6385,14.6743,14.5669,14.5884,229900.0
2009-02-02 14:50:00,20.37,20.41,20.31,20.4,236000.0,14.5812,14.6099,14.5383,14.6027,236000.0
2009-02-02 14:55:00,20.4,20.45,20.33,20.34,230800.0,14.6027,14.6385,14.5526,14.5598,230800.0
2009-02-02 15:00:00,20.34,20.41,20.26,20.4,309400.0,14.5598,14.6099,14.5025,14.6027,309400.0
2009-02-02 15:05:00,20.4,20.58,20.4,20.58,399900.0,14.6027,14.7315,14.6027,14.7315,399900.0
2009-02-02 15:10:00,20.58,20.65,20.51,20.58,395200.0,14.7315,14.7817,14.6814,14.7315,395200.0
2009-02-02 15:15:00,20.58,20.81,20.58,20.78,481700.0,14.7315,14.8962,14.7315,14.8747,481700.0
2009-02-02 15:20:00,20.78,20.84,20.7,20.76,453900.0,14.8747,14.9177,14.8174,14.8604,453900.0
2009-02-02 15:25:00,20.75,20.81,20.67,20.74,331000.0,14.8532,14.8962,14.796,14.8461,331000.0
2009-02-02 15:30:00,20.74,20.95,20.74,20.88,404700.0,14.8461,14.9964,14.8461,14.9463,404700.0
2009-02-02 15:35:00,20.87,20.96,20.8,20.89,416100.0,14.9391,15.0036,14.889,14.9535,416100.0
2009-02-02 15:40:00,20.88,21.12,20.85,20.85,643900.0,14.9463,15.1181,14.9248,14.9248,643900.0
2009-02-02 15:45:00,20.86,20.97,20.83,20.89,573100.0,14.932,15.0107,14.9105,14.9535,573100.0
2009-02-02 15:50:00,20.89,20.94,20.76,20.83,752400.0,14.9535,14.9892,14.8604,14.9105,752400.0
2009-02-02 15:55:00,20.83,20.86,20.75,20.8,933900.0,14.9105,14.932,14.8532,14.889,933900.0
2009-02-03 09:30:00,21.17,21.68,21.02,21.13,807200.0,15.1539,15.5189,15.0465,15.1252,807200.0
2009-02-03 09:35:00,21.13,21.4,21.02,21.19,422500.0,15.1252,15.3185,15.0465,15.1682,422500.0
2009-02-03 09:40:00,21.19,21.28,21.0,21.2,430300.0,15.1682,15.2326,15.0322,15.1754,430300.0
2009-02-03 09:45:00,21.21,21.25,20.97,21.1,367500.0,15.1825,15.2111,15.0107,15.1038,367500.0
2009-02-03 09:50:00,21.1,21.17,20.85,20.91,487100.0,15.1038,15.1539,14.9248,14.9678,487100.0
2009-02-03 09:55:00,20.91,21.12,20.81,21.07,526500.0,14.9678,15.1181,14.8962,15.0823,526500.0
2009-02-03 10:00:00,21.07,21.16,20.97,21.07,348800.0,15.0823,15.1467,15.0107,15.0823,348800.0
2009-02-03 10:05:00,21.08,21.36,21.04,21.36,533600.0,15.0895,15.2899,15.0608,15.2899,533600.0
2009-02-03 10:10:00,21.36,21.39,21.11,21.24,534200.0,15.2899,15.3114,15.1109,15.204,534200.0
2009-02-03 10:15:00,21.24,21.4,21.06,21.08,534300.0,15.204,15.3185,15.0751,15.0895,534300.0
2009-02-03 10:20:00,21.07,21.07,20.8,20.87,593000.0,15.0823,15.0823,14.889,14.9391,593000.0
2009-02-03 10:25:00,20.86,20.99,20.74,20.89,644500.0,14.932,15.025,14.8461,14.9535,644500.0
2009-02-03 10:30:00,20.9,20.98,20.79,20.86,384600.0,14.9606,15.0179,14.8819,14.932,384600.0
2009-02-03 10:35:00,20.87,21.09,20.83,21.0,503100.0,14.9391,15.0966,14.9105,15.0322,503100.0
2009-02-03 10:40:00,21.01,21.2,21.0,21.2,281200.0,15.0393,15.1754,15.0322,15.1754,281200.0
2009-02-03 10:45:00,21.2,21.33,21.15,21.17,421500.0,15.1754,15.2684,15.1396,15.1539,421500.0
2009-02-03 10:50:00,21.17,21.25,20.97,21.07,236200.0,15.1539,15.2111,15.0107,15.0823,236200.0
2009-02-03 10:55:00,21.07,21.11,20.83,20.93,397900.0,15.0823,15.1109,14.9105,14.9821,397900.0
2009-02-03 11:00:00,20.94,21.07,20.87,21.05,346100.0,14.9892,15.0823,14.9391,15.068,346100.0
2009-02-03 11:05:00,21.04,21.24,21.04,21.09,300200.0,15.0608,15.204,15.0608,15.0966,300200.0
2009-02-03 11:10:00,21.09,21.14,20.95,21.01,198200.0,15.0966,15.1324,14.9964,15.0393,198200.0
2009-02-03 11:15:00,21.01,21.04,20.78,20.88,424400.0,15.0393,15.0608,14.8747,14.9463,424400.0
2009-02-03 11:20:00,20.88,20.97,20.8,20.92,294000.0,14.9463,15.0107,14.889,14.9749,294000.0
2009-02-03 11:25:00,20.92,20.94,20.8,20.82,266600.0,14.9749,14.9892,14.889,14.9033,266600.0
2009-02-03 11:30:00,20.82,20.83,20.66,20.75,432500.0,14.9033,14.9105,14.7888,14.8532,432500.0
2009-02-03 11:35:00,20.76,20.77,20.46,20.55,504200.0,14.8604,14.8676,14.6456,14.7101,504200.0
2009-02-03 11:40:00,20.54,20.69,20.43,20.64,386200.0,14.7029,14.8103,14.6242,14.7745,386200.0
2009-02-03 11:45:00,20.64,20.75,20.57,20.73,193300.0,14.7745,14.8532,14.7244,14.8389,193300.0
2009-02-03 11:50:00,20.73,20.73,20.57,20.63,141600.0,14.8389,14.8389,14.7244,14.7673,141600.0
2009-02-03 11:55:00,20.63,20.65,20.49,20.65,283800.0,14.7673,14.7817,14.6671,14.7817,283800.0
2009-02-03 12:00:00,20.65,20.75,20.64,20.67,279000.0,14.7817,14.8532,14.7745,14.796,279000.0
2009-02-03 12:05:00,20.68,20.77,20.63,20.71,231700.0,14.8031,14.8676,14.7673,14.8246,231700.0
2009-02-03 12:10:00,20.71,20.72,20.61,20.67,156400.0,14.8246,14.8318,14.753,14.796,156400.0
2009-02-03 12:15:00,20.67,20.83,20.6,20.65,250900.0,14.796,14.9105,14.7459,14.7817,250900.0
2009-02-03 12:20:00,20.65,20.67,20.55,20.58,121600.0,14.7817,14.796,14.7101,14.7315,121600.0
2009-02-03 12:25:00,20.57,20.68,20.57,20.67,138500.0,14.7244,14.8031,14.7244,14.796,138500.0
2009-02-03 12:30:00,20.67,20.81,20.66,20.79,243200.0,14.796,14.8962,14.7888,14.8819,243200.0
2009-02-03 12:35:00,20.79,20.8,20.74,20.79,158000.0,14.8819,14.889,14.8461,14.8819,158000.0
2009-02-03 12:40:00,20.79,20.9,20.78,20.87,217200.0,14.8819,14.9606,14.8747,14.9391,217200.0
2009-02-03 12:45:00,20.87,20.9,20.75,20.78,205700.0,14.9391,14.9606,14.8532,14.8747,205700.0
2009-02-03 12:50:00,20.78,20.82,20.75,20.75,137400.0,14.8747,14.9033,14.8532,14.8532,137400.0
2009-02-03 12:55:00,20.75,20.75,20.55,20.55,258800.0,14.8532,14.8532,14.7101,14.7101,258800.0
2009-02-03 13:00:00,20.54,20.64,20.53,20.57,188800.0,14.7029,14.7745,14.6958,14.7244,188800.0
2009-02-03 13:05:00,20.57,20.64,20.55,20.56,299600.0,14.7244,14.7745,14.7101,14.7172,299600.0
2009-02-03 13:10:00,20.56,20.64,20.48,20.62,224000.0,14.7172,14.7745,14.66,14.7602,224000.0
2009-02-03 13:15:00,20.63,20.67,20.59,20.62,151000.0,14.7673,14.796,14.7387,14.7602,151000.0
2009-02-03 13:20:00,20.62,20.63,20.49,20.5,135200.0,14.7602,14.7673,14.6671,14.6743,135200.0
2009-02-03 13:25:00,20.5,20.5,20.35,20.42,265100.0,14.6743,14.6743,14.5669,14.617,265100.0
2009-02-03 13:30:00,20.42,20.47,20.36,20.45,197800.0,14.617,14.6528,14.5741,14.6385,197800.0
2009-02-03 13:35:00,20.45,20.62,20.44,20.55,306200.0,14.6385,14.7602,14.6313,14.7101,306200.0
2009-02-03 13:40:00,20.56,20.65,20.49,20.59,237400.0,14.7172,14.7817,14.6671,14.7387,237400.0
2009-02-03 13:45:00,20.61,20.65,20.5,20.56,269100.0,14.753,14.7817,14.6743,14.7172,269100.0
2009-02-03 13:50:00,20.55,20.55,20.45,20.54,191000.0,14.7101,14.7101,14.6385,14.7029,191000.0
2009-02-03 13:55:00,20.55,20.62,20.51,20.56,106200.0,14.7101,14.7602,14.6814,14.7172,106200.0
2009-02-03 14:00:00,20.56,20.61,20.44,20.44,174900.0,14.7172,14.753,14.6313,14.6313,174900.0
2009-02-03 14:05:00,20.44,20.73,20.44,20.73,296100.0,14.6313,14.8389,14.6313,14.8389,296100.0
2009-02-03 14:10:00,20.73,20.9,20.67,20.81,566500.0,14.8389,14.9606,14.796,14.8962,566500.0
2009-02-03 14:15:00,20.81,20.95,20.72,20.83,382700.0,14.8962,14.9964,14.8318,14.9105,382700.0
2009-02-03 14:20:00,20.83,20.98,20.78,20.96,361800.0,14.9105,15.0179,14.8747,15.0036,361800.0
2009-02-03 14:25:00,20.96,21.12,20.83,20.89,554400.0,15.0036,15.1181,14.9105,14.9535,554400.0
2009-02-03 14:30:00,20.9,20.99,20.85,20.96,263600.0,14.9606,15.025,14.9248,15.0036,263600.0
2009-02-03 14:35:00,20.97,21.11,20.96,20.97,429400.0,15.0107,15.1109,15.0036,15.0107,429400.0
2009-02-03 14:40:00,20.98,21.09,20.98,21.06,215200.0,15.0179,15.0966,15.0179,15.0751,215200.0
2009-02-03 14:45:00,21.05,21.08,20.87,20.91,366400.0,15.068,15.0895,14.9391,14.9678,366400.0
2009-02-03 14:50:00,20.89,20.98,20.87,20.9,312600.0,14.9535,15.0179,14.9391,14.9606,312600.0
2009-02-03 14:55:00,20.89,20.99,20.84,20.88,301800.0,14.9535,15.025,14.9177,14.9463,301800.0
2009-02-03 15:00:00,20.89,21.04,20.86,20.88,320800.0,14.9535,15.0608,14.932,14.9463,320800.0
2009-02-03 15:05:00,20.88,21.11,20.88,21.1,319200.0,14.9463,15.1109,14.9463,15.1038,319200.0
2009-02-03 15:10:00,21.1,21.24,21.09,21.17,402100.0,15.1038,15.204,15.0966,15.1539,402100.0
2009-02-03 15:15:00,21.18,21.25,21.11,21.19,283000.0,15.161,15.2111,15.1109,15.1682,283000.0
2009-02-03 15:20:00,21.19,21.4,21.13,21.36,406000.0,15.1682,15.3185,15.1252,15.2899,406000.0
2009-02-03 15:25:00,21.36,21.38,21.26,21.29,277300.0,15.2899,15.3042,15.2183,15.2398,277300.0
2009-02-03 15:30:00,21.29,21.4,21.21,21.23,383200.0,15.2398,15.3185,15.1825,15.1968,383200.0
2009-02-03 15:35:00,21.21,21.33,21.17,21.29,326100.0,15.1825,15.2684,15.1539,15.2398,326100.0
2009-02-03 15:40:00,21.28,21.32,20.97,20.97,524500.0,15.2326,15.2613,15.0107,15.0107,524500.0
2009-02-03 15:45:00,20.97,21.12,20.95,21.07,311500.0,15.0107,15.1181,14.9964,15.0823,311500.0
2009-02-03 15:50:00,21.08,21.15,20.96,20.96,629700.0,15.0895,15.1396,15.0036,15.0036,629700.0
2009-02-03 15:55:00,20.97,21.05,20.89,20.95,830300.0,15.0107,15.068,14.9535,14.9964,830300.0
2009-02-04 09:30:00,21.19,21.62,21.1,21.3,785400.0,15.1682,15.476,15.1038,15.2469,785400.0
2009-02-04 09:35:00,21.33,21.65,20.98,21.64,827400.0,15.2684,15.4975,15.0179,15.4903,827400.0
2009-02-04 09:40:00,21.64,21.87,21.56,21.69,656100.0,15.4903,15.655,15.433,15.5261,656100.0
2009-02-04 09:45:00,21.7,22.01,21.7,21.95,919400.0,15.5333,15.7552,15.5333,15.7122,919400.0
2009-02-04 09:50:00,21.95,22.31,21.94,22.27,1210000.0,15.7122,15.9699,15.7051,15.9413,1210000.0
2009-02-04 09:55:00,22.26,22.36,22.12,22.14,925700.0,15.9341,16.0057,15.8339,15.8482,925700.0
2009-02-04 10:00:00,22.15,22.65,21.6,22.43,1322400.0,15.8554,16.2133,15.4617,16.0558,1322400.0
2009-02-04 10:05:00,22.44,22.6,22.33,22.39,550400.0,16.063,16.1775,15.9842,16.0272,550400.0
2009-02-04 10:10:00,22.38,22.68,22.34,22.39,1041100.0,16.02,16.2348,15.9914,16.0272,1041100.0
2009-02-04 10:15:00,22.38,22.59,22.17,22.26,591900.0,16.02,16.1703,15.8697,15.9341,591900.0
2009-02-04 10:20:00,22.27,22.42,22.1,22.14,534400.0,15.9413,16.0487,15.8196,15.8482,534400.0
2009-02-04 10:25:00,22.14,22.27,22.07,22.24,520200.0,15.8482,15.9413,15.7981,15.9198,520200.0
2009-02-04 10:30:00,22.25,22.45,22.2,22.42,490200.0,15.927,16.0701,15.8912,16.0487,490200.0
2009-02-04 10:35:00,22.41,22.59,22.38,22.4,648400.0,16.0415,16.1703,16.02,16.0343,648400.0
2009-02-04 10:40:00,22.41,22.5,22.26,22.41,280800.0,16.0415,16.1059,15.9341,16.0415,280800.0
2009-02-04 10:45:00,22.42,22.48,22.31,22.32,227000.0,16.0487,16.0916,15.9699,15.9771,227000.0
2009-02-04 10:50:00,22.33,22.49,22.25,22.36,467500.0,15.9842,16.0988,15.927,16.0057,467500.0
2009-02-04 10:55:00,22.36,22.61,22.31,22.6,462500.0,16.0057,16.1847,15.9699,16.1775,462500.0
2009-02-04 11:00:00,22.61,22.9,22.6,22.87,757400.0,16.1847,16.3922,16.1775,16.3708,757400.0
2009-02-04 11:05:00,22.88,22.94,22.66,22.79,711500.0,16.3779,16.4209,16.2204,16.3135,711500.0
2009-02-04 11:10:00,22.8,22.93,22.69,22.93,410800.0,16.3207,16.4137,16.2419,16.4137,410800.0
2009-02-04 11:15:00,22.93,23.0,22.8,22.99,611700.0,16.4137,16.4638,16.3207,16.4567,611700.0
2009-02-04 11:20:00,23.0,23.28,22.93,23.13,1235700.0,16.4638,16.6643,16.4137,16.5569,1235700.0
2009-02-04 11:25:00,23.13,23.24,23.0,23.06,565600.0,16.5569,16.6356,16.4638,16.5068,565600.0
2009-02-04 11:30:00,23.07,23.26,23.06,23.24,475200.0,16.5139,16.6499,16.5068,16.6356,475200.0
2009-02-04 11:35:00,23.25,23.27,23.08,23.11,351700.0,16.6428,16.6571,16.5211,16.5426,351700.0
2009-02-04 11:40:00,23.11,23.15,22.93,22.95,721500.0,16.5426,16.5712,16.4137,16.428,721500.0
2009-02-04 11:45:00,22.96,22.97,22.83,22.93,469200.0,16.4352,16.4424,16.3421,16.4137,469200.0
2009-02-04 11:50:00,22.92,23.0,22.82,22.87,385300.0,16.4066,16.4638,16.335,16.3708,385300.0
2009-02-04 11:55:00,22.88,22.94,22.8,22.82,237800.0,16.3779,16.4209,16.3207,16.335,237800.0
2009-02-04 12:00:00,22.83,22.99,22.81,22.96,274500.0,16.3421,16.4567,16.3278,16.4352,274500.0
2009-02-04 12:05:00,22.95,23.0,22.68,22.69,493300.0,16.428,16.4638,16.2348,16.2419,493300.0
2009-02-04 12:10:00,22.69,22.75,22.6,22.71,427300.0,16.2419,16.2849,16.1775,16.2562,427300.0
2009-02-04 12:15:00,22.73,22.76,22.62,22.7,274900.0,16.2706,16.292,16.1918,16.2491,274900.0
2009-02-04 12:20:00,22.7,22.7,22.29,22.34,738800.0,16.2491,16.2491,15.9556,15.9914,738800.0
2009-02-04 12:25:00,22.34,22.45,22.29,22.38,362200.0,15.9914,16.0701,15.9556,16.02,362200.0
2009-02-04 12:30:00,22.39,22.55,22.32,22.5,334300.0,16.0272,16.1417,15.9771,16.1059,334300.0
2009-02-04 12:35:00,22.51,22.54,22.37,22.41,195600.0,16.1131,16.1346,16.0129,16.0415,195600.0
2009-02-04 12:40:00,22.41,22.45,22.26,22.44,423100.0,16.0415,16.0701,15.9341,16.063,423100.0
2009-02-04 12:45:00,22.43,22.55,22.42,22.45,208100.0,16.0558,16.1417,16.0487,16.0701,208100.0
2009-02-04 12:50:00,22.46,22.47,22.24,22.26,310100.0,16.0773,16.0844,15.9198,15.9341,310100.0
2009-02-04 12:55:00,22.26,22.39,22.24,22.36,283000.0,15.9341,16.0272,15.9198,16.0057,283000.0
2009-02-04 13:00:00,22.36,22.36,22.23,22.27,361900.0,16.0057,16.0057,15.9126,15.9413,361900.0
2009-02-04 13:05:00,22.26,22.4,22.24,22.36,195900.0,15.9341,16.0343,15.9198,16.0057,195900.0
2009-02-04 13:10:00,22.36,22.36,22.15,22.25,356500.0,16.0057,16.0057,15.8554,15.927,356500.0
2009-02-04 13:15:00,22.25,22.46,22.19,22.33,311600.0,15.927,16.0773,15.884,15.9842,311600.0
2009-02-04 13:20:00,22.33,22.48,22.33,22.47,215800.0,15.9842,16.0916,15.9842,16.0844,215800.0
2009-02-04 13:25:00,22.46,22.55,22.42,22.53,394100.0,16.0773,16.1417,16.0487,16.1274,394100.0
2009-02-04 13:30:00,22.53,22.64,22.47,22.5,334000.0,16.1274,16.2061,16.0844,16.1059,334000.0
2009-02-04 13:35:00,22.5,22.6,22.33,22.36,413500.0,16.1059,16.1775,15.9842,16.0057,413500.0
2009-02-04 13:40:00,22.35,22.4,22.11,22.13,607500.0,15.9985,16.0343,15.8267,15.8411,607500.0
2009-02-04 13:45:00,22.13,22.14,21.75,21.82,1258200.0,15.8411,15.8482,15.5691,15.6192,1258200.0
2009-02-04 13:50:00,21.8,21.9,21.64,21.76,850000.0,15.6048,15.6764,15.4903,15.5762,850000.0
2009-02-04 13:55:00,21.75,22.02,21.72,21.94,515800.0,15.5691,15.7623,15.5476,15.7051,515800.0
2009-02-04 14:00:00,21.94,21.95,21.83,21.93,429600.0,15.7051,15.7122,15.6263,15.6979,429600.0
2009-02-04 14:05:00,21.93,21.94,21.69,21.71,433000.0,15.6979,15.7051,15.5261,15.5404,433000.0
2009-02-04 14:10:00,21.71,21.9,21.7,21.88,273800.0,15.5404,15.6764,15.5333,15.6621,273800.0
2009-02-04 14:15:00,21.88,21.96,21.77,21.85,327500.0,15.6621,15.7194,15.5834,15.6406,327500.0
2009-02-04 14:20:00,21.86,21.99,21.69,21.72,425500.0,15.6478,15.7409,15.5261,15.5476,425500.0
2009-02-04 14:25:00,21.72,21.88,21.68,21.87,316700.0,15.5476,15.6621,15.5189,15.655,316700.0
2009-02-04 14:30:00,21.88,21.89,21.78,21.84,205700.0,15.6621,15.6693,15.5905,15.6335,205700.0
2009-02-04 14:35:00,21.84,22.09,21.84,22.03,380300.0,15.6335,15.8124,15.6335,15.7695,380300.0
2009-02-04 14:40:00,22.08,22.17,22.05,22.12,406000.0,15.8053,15.8697,15.7838,15.8339,406000.0
2009-02-04 14:45:00,22.11,22.14,21.92,21.99,317000.0,15.8267,15.8482,15.6907,15.7409,317000.0
2009-02-04 14:50:00,21.99,22.07,21.94,22.04,445800.0,15.7409,15.7981,15.7051,15.7766,445800.0
2009-02-04 14:55:00,22.04,22.3,21.93,22.3,659000.0,15.7766,15.9628,15.6979,15.9628,659000.0
2009-02-04 15:00:00,22.29,22.44,22.1,22.39,445000.0,15.9556,16.063,15.8196,16.0272,445000.0
2009-02-04 15:05:00,22.4,22.47,22.31,22.4,478400.0,16.0343,16.0844,15.9699,16.0343,478400.0
2009-02-04 15:10:00,22.42,22.43,22.27,22.35,428200.0,16.0487,16.0558,15.9413,15.9985,428200.0
2009-02-04 15:15:00,22.34,22.65,22.34,22.63,461300.0,15.9914,16.2133,15.9914,16.199,461300.0
2009-02-04 15:20:00,22.63,22.64,22.31,22.35,503900.0,16.199,16.2061,15.9699,15.9985,503900.0
2009-02-04 15:25:00,22.34,22.49,22.3,22.39,364300.0,15.9914,16.0988,15.9628,16.0272,364300.0
2009-02-04 15:30:00,22.38,22.39,22.2,22.24,499100.0,16.02,16.0272,15.8912,15.9198,499100.0
2009-02-04 15:35:00,22.24,22.32,22.17,22.26,303900.0,15.9198,15.9771,15.8697,15.9341,303900.0
2009-02-04 15:40:00,22.27,22.33,22.17,22.21,373700.0,15.9413,15.9842,15.8697,15.8983,373700.0
2009-02-04 15:45:00,22.21,22.26,21.93,21.93,642400.0,15.8983,15.9341,15.6979,15.6979,642400.0
2009-02-04 15:50:00,21.92,22.17,21.88,22.08,744900.0,15.6907,15.8697,15.6621,15.8053,744900.0
2009-02-04 15:55:00,22.08,22.11,21.92,21.96,793100.0,15.8053,15.8267,15.6907,15.7194,793100.0
2009-02-05 09:30:00,21.68,21.99,21.52,21.83,459200.0,15.5189,15.7409,15.4044,15.6263,459200.0
2009-02-05 09:35:00,21.83,21.99,21.65,21.97,526100.0,15.6263,15.7409,15.4975,15.7265,526100.0
2009-02-05 09:40:00,21.98,22.7,21.9,22.55,1128300.0,15.7337,16.2491,15.6764,16.1417,1128300.0
2009-02-05 09:45:00,22.54,22.62,22.24,22.32,845100.0,16.1346,16.1918,15.9198,15.9771,845100.0
2009-02-05 09:50:00,22.32,22.52,22.14,22.2,740900.0,15.9771,16.1202,15.8482,15.8912,740900.0
2009-02-05 09:55:00,22.2,22.33,21.95,22.21,860100.0,15.8912,15.9842,15.7122,15.8983,860100.0
2009-02-05 10:00:00,22.19,22.4,22.09,22.39,493500.0,15.884,16.0343,15.8124,16.0272,493500.0
2009-02-05 10:05:00,22.39,22.4,22.07,22.16,492000.0,16.0272,16.0343,15.7981,15.8625,492000.0
2009-02-05 10:10:00,22.15,22.46,22.12,22.39,362800.0,15.8554,16.0773,15.8339,16.0272,362800.0
2009-02-05 10:15:00,22.4,22.55,22.34,22.51,792600.0,16.0343,16.1417,15.9914,16.1131,792600.0
2009-02-05 10:20:00,22.51,22.64,22.34,22.49,646600.0,16.1131,16.2061,15.9914,16.0988,646600.0
2009-02-05 10:25:00,22.49,22.62,22.43,22.55,767500.0,16.0988,16.1918,16.0558,16.1417,767500.0
2009-02-05 10:30:00,22.56,22.93,22.55,22.92,878200.0,16.1489,16.4137,16.1417,16.4066,878200.0
2009-02-05 10:35:00,22.92,23.25,22.84,23.24,1276400.0,16.4066,16.6428,16.3493,16.6356,1276400.0
2009-02-05 10:40:00,23.24,23.39,23.12,23.26,1575300.0,16.6356,16.743,16.5497,16.6499,1575300.0
2009-02-05 10:45:00,23.27,23.54,23.23,23.31,1243100.0,16.6571,16.8504,16.6285,16.6857,1243100.0
2009-02-05 10:50:00,23.32,23.72,23.18,23.58,1024300.0,16.6929,16.9792,16.5927,16.879,1024300.0
2009-02-05 10:55:00,23.58,23.8,23.51,23.68,995700.0,16.879,17.0365,16.8289,16.9506,995700.0
2009-02-05 11:00:00,23.69,23.98,23.65,23.96,1147300.0,16.9577,17.1653,16.9291,17.151,1147300.0
2009-02-05 11:05:00,23.97,24.09,23.84,23.88,1138300.0,17.1582,17.2441,17.0651,17.0937,1138300.0
2009-02-05 11:10:00,23.88,23.9,23.55,23.77,893900.0,17.0937,17.1081,16.8575,17.015,893900.0
2009-02-05 11:15:00,23.77,23.9,23.71,23.81,750000.0,17.015,17.1081,16.9721,17.0436,750000.0
2009-02-05 11:20:00,23.82,24.18,23.76,24.18,1678100.0,17.0508,17.3085,17.0078,17.3085,1678100.0
2009-02-05 11:25:00,24.17,24.44,24.17,24.19,1711900.0,17.3013,17.4946,17.3013,17.3157,1711900.0
2009-02-05 11:30:00,24.2,24.42,24.17,24.29,892500.0,17.3228,17.4803,17.3013,17.3872,892500.0
2009-02-05 11:35:00,24.3,24.39,24.05,24.06,2252800.0,17.3944,17.4588,17.2154,17.2226,2252800.0
2009-02-05 11:40:00,24.07,24.13,23.82,23.83,983200.0,17.2298,17.2727,17.0508,17.058,983200.0
2009-02-05 11:45:00,23.84,23.98,23.8,23.93,658400.0,17.0651,17.1653,17.0365,17.1295,658400.0
2009-02-05 11:50:00,23.95,24.02,23.75,23.78,671100.0,17.1439,17.194,17.0007,17.0222,671100.0
2009-02-05 11:55:00,23.77,24.09,23.76,24.07,547300.0,17.015,17.2441,17.0078,17.2298,547300.0
2009-02-05 12:00:00,24.07,24.3,23.99,24.07,1004400.0,17.2298,17.3944,17.1725,17.2298,1004400.0
2009-02-05 12:05:00,24.08,24.25,24.06,24.16,714200.0,17.2369,17.3586,17.2226,17.2942,714200.0
2009-02-05 12:10:00,24.15,24.37,24.15,24.22,624800.0,17.287,17.4445,17.287,17.3371,624800.0
2009-02-05 12:15:00,24.22,24.34,23.99,24.0,525500.0,17.3371,17.423,17.1725,17.1796,525500.0
2009-02-05 12:20:00,23.99,24.03,23.89,23.95,373100.0,17.1725,17.2011,17.1009,17.1439,373100.0
2009-02-05 12:25:00,23.95,23.96,23.72,23.72,366600.0,17.1439,17.151,16.9792,16.9792,366600.0
2009-02-05 12:30:00,23.72,23.8,23.66,23.67,383900.0,16.9792,17.0365,16.9363,16.9434,383900.0
2009-02-05 12:35:00,23.67,23.7,23.55,23.64,381600.0,16.9434,16.9649,16.8575,16.922,381600.0
2009-02-05 12:40:00,23.64,23.74,23.63,23.71,416400.0,16.922,16.9935,16.9148,16.9721,416400.0
2009-02-05 12:45:00,23.71,23.76,23.67,23.72,371400.0,16.9721,17.0078,16.9434,16.9792,371400.0
2009-02-05 12:50:00,23.72,23.72,23.33,23.5,702500.0,16.9792,16.9792,16.7,16.8217,702500.0
2009-02-05 12:55:00,23.5,23.71,23.49,23.67,414700.0,16.8217,16.9721,16.8146,16.9434,414700.0
2009-02-05 13:00:00,23.66,23.72,23.52,23.64,643800.0,16.9363,16.9792,16.8361,16.922,643800.0
2009-02-05 13:05:00,23.64,23.68,23.49,23.67,371200.0,16.922,16.9506,16.8146,16.9434,371200.0
2009-02-05 13:10:00,23.66,23.67,23.52,23.58,354600.0,16.9363,16.9434,16.8361,16.879,354600.0
2009-02-05 13:15:00,23.58,23.63,23.39,23.45,279800.0,16.879,16.9148,16.743,16.7859,279800.0
2009-02-05 13:20:00,23.45,23.5,23.15,23.17,393500.0,16.7859,16.8217,16.5712,16.5855,393500.0
2009-02-05 13:25:00,23.17,23.26,23.08,23.12,459300.0,16.5855,16.6499,16.5211,16.5497,459300.0
2009-02-05 13:30:00,23.12,23.3,23.08,23.17,686100.0,16.5497,16.6786,16.5211,16.5855,686100.0
2009-02-05 13:35:00,23.17,23.33,23.14,23.27,338300.0,16.5855,16.7,16.564,16.6571,338300.0
2009-02-05 13:40:00,23.27,23.37,23.12,23.36,389000.0,16.6571,16.7287,16.5497,16.7215,389000.0
2009-02-05 13:45:00,23.36,23.64,23.29,23.55,454800.0,16.7215,16.922,16.6714,16.8575,454800.0
2009-02-05 13:50:00,23.55,23.6,23.49,23.55,256000.0,16.8575,16.8933,16.8146,16.8575,256000.0
2009-02-05 13:55:00,23.57,23.59,23.36,23.45,317300.0,16.8718,16.8862,16.7215,16.7859,317300.0
2009-02-05 14:00:00,23.45,23.61,23.44,23.59,380400.0,16.7859,16.9005,16.7788,16.8862,380400.0
2009-02-05 14:05:00,23.59,23.64,23.53,23.6,358600.0,16.8862,16.922,16.8432,16.8933,358600.0
2009-02-05 14:10:00,23.6,23.64,23.55,23.6,476400.0,16.8933,16.922,16.8575,16.8933,476400.0
2009-02-05 14:15:00,23.6,23.67,23.52,23.61,399300.0,16.8933,16.9434,16.8361,16.9005,399300.0
2009-02-05 14:20:00,23.61,23.79,23.6,23.64,584100.0,16.9005,17.0293,16.8933,16.922,584100.0
2009-02-05 14:25:00,23.64,23.8,23.59,23.79,355100.0,16.922,17.0365,16.8862,17.0293,355100.0
2009-02-05 14:30:00,23.79,23.81,23.53,23.63,438700.0,17.0293,17.0436,16.8432,16.9148,438700.0
2009-02-05 14:35:00,23.63,23.73,23.56,23.62,364700.0,16.9148,16.9864,16.8647,16.9076,364700.0
2009-02-05 14:40:00,23.63,23.66,23.55,23.61,218500.0,16.9148,16.9363,16.8575,16.9005,218500.0
2009-02-05 14:45:00,23.6,23.63,23.41,23.43,294000.0,16.8933,16.9148,16.7573,16.7716,294000.0
2009-02-05 14:50:00,23.41,23.45,23.2,23.3,472100.0,16.7573,16.7859,16.607,16.6786,472100.0
2009-02-05 14:55:00,23.29,23.39,23.12,23.25,531600.0,16.6714,16.743,16.5497,16.6428,531600.0
2009-02-05 15:00:00,23.25,23.4,23.19,23.19,458500.0,16.6428,16.7502,16.5998,16.5998,458500.0
2009-02-05 15:05:00,23.19,23.26,23.02,23.2,746600.0,16.5998,16.6499,16.4781,16.607,746600.0
2009-02-05 15:10:00,23.2,23.38,23.16,23.37,508200.0,16.607,16.7358,16.5784,16.7287,508200.0
2009-02-05 15:15:00,23.37,23.42,23.31,23.33,315200.0,16.7287,16.7645,16.6857,16.7,315200.0
2009-02-05 15:20:00,23.33,23.49,23.32,23.36,459500.0,16.7,16.8146,16.6929,16.7215,459500.0
2009-02-05 15:25:00,23.37,23.59,23.36,23.4,749600.0,16.7287,16.8862,16.7215,16.7502,749600.0
2009-02-05 15:30:00,23.4,23.5,23.28,23.44,617200.0,16.7502,16.8217,16.6643,16.7788,617200.0
2009-02-05 15:35:00,23.45,23.49,23.26,23.27,622700.0,16.7859,16.8146,16.6499,16.6571,622700.0
2009-02-05 15:40:00,23.28,23.43,23.25,23.31,914000.0,16.6643,16.7716,16.6428,16.6857,914000.0
2009-02-05 15:45:00,23.31,23.38,23.15,23.15,885300.0,16.6857,16.7358,16.5712,16.5712,885300.0
2009-02-05 15:50:00,23.16,23.37,23.12,23.24,808200.0,16.5784,16.7287,16.5497,16.6356,808200.0
2009-02-05 15:55:00,23.24,23.38,23.1,23.22,1187500.0,16.6356,16.7358,16.5354,16.6213,1187500.0
2009-02-06 09:30:00,24.05,24.35,23.61,24.01,1467200.0,17.2154,17.4302,16.9005,17.1868,1467200.0
2009-02-06 09:35:00,24.01,24.16,23.62,23.93,1379200.0,17.1868,17.2942,16.9076,17.1295,1379200.0
2009-02-06 09:40:00,23.91,23.95,23.01,23.39,1428000.0,17.1152,17.1439,16.471,16.743,1428000.0
2009-02-06 09:45:00,23.4,23.85,23.4,23.55,1033800.0,16.7502,17.0723,16.7502,16.8575,1033800.0
2009-02-06 09:50:00,23.56,23.88,23.46,23.87,859600.0,16.8647,17.0937,16.7931,17.0866,859600.0
2009-02-06 09:55:00,23.88,23.94,23.56,23.76,632000.0,17.0937,17.1367,16.8647,17.0078,632000.0
2009-02-06 10:00:00,23.76,23.81,23.54,23.59,872000.0,17.0078,17.0436,16.8504,16.8862,872000.0
2009-02-06 10:05:00,23.59,23.7,23.35,23.51,1179800.0,16.8862,16.9649,16.7144,16.8289,1179800.0
2009-02-06 10:10:00,23.51,23.75,23.49,23.74,915900.0,16.8289,17.0007,16.8146,16.9935,915900.0
2009-02-06 10:15:00,23.74,23.8,23.45,23.49,680200.0,16.9935,17.0365,16.7859,16.8146,680200.0
2009-02-06 10:20:00,23.49,23.65,23.41,23.54,515600.0,16.8146,16.9291,16.7573,16.8504,515600.0
2009-02-06 10:25:00,23.55,23.99,23.53,23.93,1088600.0,16.8575,17.1725,16.8432,17.1295,1088600.0
2009-02-06 10:30:00,23.93,23.98,23.78,23.92,529800.0,17.1295,17.1653,17.0222,17.1224,529800.0
2009-02-06 10:35:00,23.92,23.94,23.72,23.77,513400.0,17.1224,17.1367,16.9792,17.015,513400.0
2009-02-06 10:40:00,23.77,23.84,23.65,23.77,355900.0,17.015,17.0651,16.9291,17.015,355900.0
2009-02-06 10:45:00,23.77,23.84,23.73,23.81,356300.0,17.015,17.0651,16.9864,17.0436,356300.0
2009-02-06 10:50:00,23.82,23.83,23.7,23.82,402400.0,17.0508,17.058,16.9649,17.0508,402400.0
2009-02-06 10:55:00,23.83,23.89,23.7,23.72,412300.0,17.058,17.1009,16.9649,16.9792,412300.0
2009-02-06 11:00:00,23.72,23.87,23.72,23.84,453300.0,16.9792,17.0866,16.9792,17.0651,453300.0
2009-02-06 11:05:00,23.85,24.04,23.8,24.0,927200.0,17.0723,17.2083,17.0365,17.1796,927200.0
2009-02-06 11:10:00,23.98,24.11,23.98,24.02,739000.0,17.1653,17.2584,17.1653,17.194,739000.0
2009-02-06 11:15:00,24.02,24.16,23.99,24.07,605000.0,17.194,17.2942,17.1725,17.2298,605000.0
2009-02-06 11:20:00,24.06,24.09,23.91,23.95,416100.0,17.2226,17.2441,17.1152,17.1439,416100.0
2009-02-06 11:25:00,23.94,24.04,23.83,24.04,486900.0,17.1367,17.2083,17.058,17.2083,486900.0
2009-02-06 11:30:00,24.03,24.04,23.84,23.87,397400.0,17.2011,17.2083,17.0651,17.0866,397400.0
2009-02-06 11:35:00,23.86,23.92,23.67,23.73,493100.0,17.0794,17.1224,16.9434,16.9864,493100.0
2009-02-06 11:40:00,23.73,23.77,23.66,23.75,366700.0,16.9864,17.015,16.9363,17.0007,366700.0
2009-02-06 11:45:00,23.75,23.78,23.67,23.71,238500.0,17.0007,17.0222,16.9434,16.9721,238500.0
2009-02-06 11:50:00,23.7,23.74,23.52,23.67,434600.0,16.9649,16.9935,16.8361,16.9434,434600.0
2009-02-06 11:55:00,23.74,23.78,23.68,23.7,275500.0,16.9935,17.0222,16.9506,16.9649,275500.0
2009-02-06 12:00:00,23.7,23.71,23.56,23.58,286300.0,16.9649,16.9721,16.8647,16.879,286300.0
2009-02-06 12:05:00,23.57,23.58,23.5,23.57,300700.0,16.8718,16.879,16.8217,16.8718,300700.0
2009-02-06 12:10:00,23.56,23.57,23.45,23.51,497800.0,16.8647,16.8718,16.7859,16.8289,497800.0
2009-02-06 12:15:00,23.5,23.52,23.43,23.46,312000.0,16.8217,16.8361,16.7716,16.7931,312000.0
2009-02-06 12:20:00,23.46,23.6,23.38,23.6,495700.0,16.7931,16.8933,16.7358,16.8933,495700.0
2009-02-06 12:25:00,23.59,23.6,23.27,23.34,427000.0,16.8862,16.8933,16.6571,16.7072,427000.0
2009-02-06 12:30:00,23.34,23.45,23.32,23.42,280900.0,16.7072,16.7859,16.6929,16.7645,280900.0
2009-02-06 12:35:00,23.43,23.6,23.39,23.53,535300.0,16.7716,16.8933,16.743,16.8432,535300.0
2009-02-06 12:40:00,23.53,23.65,23.5,23.5,293200.0,16.8432,16.9291,16.8217,16.8217,293200.0
2009-02-06 12:45:00,23.52,23.55,23.4,23.42,314900.0,16.8361,16.8575,16.7502,16.7645,314900.0
2009-02-06 12:50:00,23.41,23.49,23.2,23.2,449400.0,16.7573,16.8146,16.607,16.607,449400.0
2009-02-06 12:55:00,23.21,23.29,23.05,23.05,635000.0,16.6141,16.6714,16.4996,16.4996,635000.0
2009-02-06 13:00:00,23.05,23.15,22.68,22.87,1034700.0,16.4996,16.5712,16.2348,16.3708,1034700.0
2009-02-06 13:05:00,22.86,22.94,22.67,22.88,811500.0,16.3636,16.4209,16.2276,16.3779,811500.0
2009-02-06 13:10:00,22.88,23.15,22.86,23.15,573700.0,16.3779,16.5712,16.3636,16.5712,573700.0
2009-02-06 13:15:00,23.15,23.24,23.08,23.2,521700.0,16.5712,16.6356,16.5211,16.607,521700.0
2009-02-06 13:20:00,23.19,23.21,22.9,22.91,585600.0,16.5998,16.6141,16.3922,16.3994,585600.0
2009-02-06 13:25:00,22.9,23.02,22.77,22.88,472800.0,16.3922,16.4781,16.2992,16.3779,472800.0
2009-02-06 13:30:00,22.87,23.08,22.86,22.91,365700.0,16.3708,16.5211,16.3636,16.3994,365700.0
2009-02-06 13:35:00,22.92,22.96,22.86,22.9,256400.0,16.4066,16.4352,16.3636,16.3922,256400.0
2009-02-06 13:40:00,22.89,22.91,22.82,22.9,268800.0,16.3851,16.3994,16.335,16.3922,268800.0
2009-02-06 13:45:00,22.91,23.06,22.9,22.9,364100.0,16.3994,16.5068,16.3922,16.3922,364100.0
2009-02-06 13:50:00,22.91,22.94,22.86,22.92,321000.0,16.3994,16.4209,16.3636,16.4066,321000.0
2009-02-06 13:55:00,22.91,22.93,22.85,22.87,307300.0,16.3994,16.4137,16.3565,16.3708,307300.0
2009-02-06 14:00:00,22.87,22.9,22.52,22.66,823600.0,16.3708,16.3922,16.1202,16.2204,823600.0
2009-02-06 14:05:00,22.65,22.66,22.47,22.5,505500.0,16.2133,16.2204,16.0844,16.1059,505500.0
2009-02-06 14:10:00,22.48,22.71,22.46,22.56,463700.0,16.0916,16.2562,16.0773,16.1489,463700.0
2009-02-06 14:15:00,22.56,22.6,22.34,22.4,488100.0,16.1489,16.1775,15.9914,16.0343,488100.0
2009-02-06 14:20:00,22.39,22.46,22.26,22.4,749100.0,16.0272,16.0773,15.9341,16.0343,749100.0
2009-02-06 14:25:00,22.4,22.52,22.4,22.5,481600.0,16.0343,16.1202,16.0343,16.1059,481600.0
2009-02-06 14:30:00,22.49,22.65,22.45,22.61,431500.0,16.0988,16.2133,16.0701,16.1847,431500.0
2009-02-06 14:35:00,22.6,22.74,22.57,22.6,488100.0,16.1775,16.2777,16.156,16.1775,488100.0
2009-02-06 14:40:00,22.6,22.63,22.45,22.49,384400.0,16.1775,16.199,16.0701,16.0988,384400.0
2009-02-06 14:45:00,22.48,22.64,22.48,22.55,386200.0,16.0916,16.2061,16.0916,16.1417,386200.0
2009-02-06 14:50:00,22.54,22.66,22.44,22.64,355000.0,16.1346,16.2204,16.063,16.2061,355000.0
2009-02-06 14:55:00,22.65,22.66,22.62,22.64,145300.0,16.2133,16.2204,16.1918,16.2061,145300.0
2009-02-06 15:00:00,22.64,22.66,22.42,22.42,367900.0,16.2061,16.2204,16.0487,16.0487,367900.0
2009-02-06 15:05:00,22.42,22.55,22.38,22.52,375400.0,16.0487,16.1417,16.02,16.1202,375400.0
2009-02-06 15:10:00,22.51,22.61,22.46,22.61,569200.0,16.1131,16.1847,16.0773,16.1847,569200.0
2009-02-06 15:15:00,22.61,22.78,22.61,22.76,575700.0,16.1847,16.3063,16.1847,16.292,575700.0
2009-02-06 15:20:00,22.75,22.89,22.73,22.85,489400.0,16.2849,16.3851,16.2706,16.3565,489400.0
2009-02-06 15:25:00,22.85,22.87,22.63,22.8,458000.0,16.3565,16.3708,16.199,16.3207,458000.0
2009-02-06 15:30:00,22.8,22.88,22.71,22.8,586400.0,16.3207,16.3779,16.2562,16.3207,586400.0
2009-02-06 15:35:00,22.8,22.85,22.72,22.84,418900.0,16.3207,16.3565,16.2634,16.3493,418900.0
2009-02-06 15:40:00,22.84,23.0,22.8,22.94,722600.0,16.3493,16.4638,16.3207,16.4209,722600.0
2009-02-06 15:45:00,22.93,23.05,22.88,22.89,670100.0,16.4137,16.4996,16.3779,16.3851,670100.0
2009-02-06 15:50:00,22.89,22.95,22.7,22.72,844900.0,16.3851,16.428,16.2491,16.2634,844900.0
2009-02-06 15:55:00,22.72,22.95,22.62,22.87,1554700.0,16.2634,16.428,16.1918,16.3708,1554700.0
2009-02-09 09:30:00,22.75,23.06,22.54,22.55,911300.0,16.2849,16.5068,16.1346,16.1417,911300.0
2009-02-09 09:35:00,22.55,22.61,21.93,22.43,1064700.0,16.1417,16.1847,15.6979,16.0558,1064700.0
2009-02-09 09:40:00,22.45,22.78,22.34,22.66,654900.0,16.0701,16.3063,15.9914,16.2204,654900.0
2009-02-09 09:45:00,22.66,23.02,22.61,23.02,693200.0,16.2204,16.4781,16.1847,16.4781,693200.0
2009-02-09 09:50:00,23.02,23.08,22.8,22.88,558700.0,16.4781,16.5211,16.3207,16.3779,558700.0
2009-02-09 09:55:00,22.88,22.92,22.61,22.64,341400.0,16.3779,16.4066,16.1847,16.2061,341400.0
2009-02-09 10:00:00,22.63,22.7,22.31,22.42,617400.0,16.199,16.2491,15.9699,16.0487,617400.0
2009-02-09 10:05:00,22.41,22.59,22.33,22.39,386800.0,16.0415,16.1703,15.9842,16.0272,386800.0
2009-02-09 10:10:00,22.4,22.41,22.2,22.29,531200.0,16.0343,16.0415,15.8912,15.9556,531200.0
2009-02-09 10:15:00,22.29,22.38,22.12,22.16,493600.0,15.9556,16.02,15.8339,15.8625,493600.0
2009-02-09 10:20:00,22.16,22.2,22.02,22.16,708200.0,15.8625,15.8912,15.7623,15.8625,708200.0
2009-02-09 10:25:00,22.16,22.17,21.86,21.86,683000.0,15.8625,15.8697,15.6478,15.6478,683000.0
2009-02-09 10:30:00,21.87,21.98,21.61,21.75,756900.0,15.655,15.7337,15.4688,15.5691,756900.0
2009-02-09 10:35:00,21.77,22.09,21.7,21.96,704300.0,15.5834,15.8124,15.5333,15.7194,704300.0
2009-02-09 10:40:00,21.96,22.09,21.96,22.05,576900.0,15.7194,15.8124,15.7194,15.7838,576900.0
2009-02-09 10:45:00,22.05,22.3,22.01,22.26,539100.0,15.7838,15.9628,15.7552,15.9341,539100.0
2009-02-09 10:50:00,22.25,22.27,22.08,22.08,425700.0,15.927,15.9413,15.8053,15.8053,425700.0
2009-02-09 10:55:00,22.08,22.24,22.01,22.23,538600.0,15.8053,15.9198,15.7552,15.9126,538600.0
2009-02-09 11:00:00,22.22,22.23,22.01,22.03,498900.0,15.9055,15.9126,15.7552,15.7695,498900.0
2009-02-09 11:05:00,22.02,22.2,21.94,22.19,325300.0,15.7623,15.8912,15.7051,15.884,325300.0
2009-02-09 11:10:00,22.2,22.34,22.18,22.34,462700.0,15.8912,15.9914,15.8769,15.9914,462700.0
2009-02-09 11:15:00,22.35,22.36,22.18,22.19,308400.0,15.9985,16.0057,15.8769,15.884,308400.0
2009-02-09 11:20:00,22.2,22.38,22.15,22.28,288200.0,15.8912,16.02,15.8554,15.9484,288200.0
2009-02-09 11:25:00,22.27,22.46,22.26,22.38,290100.0,15.9413,16.0773,15.9341,16.02,290100.0
2009-02-09 11:30:00,22.38,22.42,22.23,22.23,245100.0,16.02,16.0487,15.9126,15.9126,245100.0
2009-02-09 11:35:00,22.23,22.39,22.19,22.37,252900.0,15.9126,16.0272,15.884,16.0129,252900.0
2009-02-09 11:40:00,22.38,22.38,22.29,22.33,309200.0,16.02,16.02,15.9556,15.9842,309200.0
2009-02-09 11:45:00,22.33,22.5,22.33,22.43,317700.0,15.9842,16.1059,15.9842,16.0558,317700.0
2009-02-09 11:50:00,22.44,22.55,22.39,22.52,256800.0,16.063,16.1417,16.0272,16.1202,256800.0
2009-02-09 11:55:00,22.52,22.78,22.52,22.78,490900.0,16.1202,16.3063,16.1202,16.3063,490900.0
2009-02-09 12:00:00,22.78,22.82,22.69,22.69,540600.0,16.3063,16.335,16.2419,16.2419,540600.0
2009-02-09 12:05:00,22.69,22.8,22.61,22.78,323000.0,16.2419,16.3207,16.1847,16.3063,323000.0
2009-02-09 12:10:00,22.79,22.87,22.76,22.77,318800.0,16.3135,16.3708,16.292,16.2992,318800.0
2009-02-09 12:15:00,22.77,23.08,22.76,23.07,571300.0,16.2992,16.5211,16.292,16.5139,571300.0
2009-02-09 12:20:00,23.07,23.18,23.06,23.17,499200.0,16.5139,16.5927,16.5068,16.5855,499200.0
2009-02-09 12:25:00,23.17,23.21,23.05,23.19,559700.0,16.5855,16.6141,16.4996,16.5998,559700.0
2009-02-09 12:30:00,23.19,23.38,23.18,23.36,690900.0,16.5998,16.7358,16.5927,16.7215,690900.0
2009-02-09 12:35:00,23.36,23.66,23.35,23.63,804200.0,16.7215,16.9363,16.7144,16.9148,804200.0
2009-02-09 12:40:00,23.63,23.65,23.48,23.52,609300.0,16.9148,16.9291,16.8074,16.8361,609300.0
2009-02-09 12:45:00,23.52,23.78,23.51,23.67,556700.0,16.8361,17.0222,16.8289,16.9434,556700.0
2009-02-09 12:50:00,23.66,23.93,23.62,23.92,636000.0,16.9363,17.1295,16.9076,17.1224,636000.0
2009-02-09 12:55:00,23.92,23.95,23.64,23.64,806700.0,17.1224,17.1439,16.922,16.922,806700.0
2009-02-09 13:00:00,23.64,23.83,23.64,23.71,330800.0,16.922,17.058,16.922,16.9721,330800.0
2009-02-09 13:05:00,23.71,23.79,23.67,23.68,266400.0,16.9721,17.0293,16.9434,16.9506,266400.0
2009-02-09 13:10:00,23.67,23.74,23.6,23.62,631600.0,16.9434,16.9935,16.8933,16.9076,631600.0
2009-02-09 13:15:00,23.62,23.84,23.61,23.62,564100.0,16.9076,17.0651,16.9005,16.9076,564100.0
2009-02-09 13:20:00,23.62,23.72,23.58,23.63,307200.0,16.9076,16.9792,16.879,16.9148,307200.0
2009-02-09 13:25:00,23.63,23.65,23.48,23.6,492900.0,16.9148,16.9291,16.8074,16.8933,492900.0
2009-02-09 13:30:00,23.6,23.68,23.51,23.66,635800.0,16.8933,16.9506,16.8289,16.9363,635800.0
2009-02-09 13:35:00,23.66,23.79,23.64,23.64,545800.0,16.9363,17.0293,16.922,16.922,545800.0
2009-02-09 13:40:00,23.64,23.78,23.59,23.65,334900.0,16.922,17.0222,16.8862,16.9291,334900.0
2009-02-09 13:45:00,23.66,23.67,23.5,23.59,389300.0,16.9363,16.9434,16.8217,16.8862,389300.0
2009-02-09 13:50:00,23.59,23.61,23.38,23.39,378000.0,16.8862,16.9005,16.7358,16.743,378000.0
2009-02-09 13:55:00,23.39,23.5,23.27,23.5,402300.0,16.743,16.8217,16.6571,16.8217,402300.0
2009-02-09 14:00:00,23.5,23.55,23.4,23.42,187800.0,16.8217,16.8575,16.7502,16.7645,187800.0
2009-02-09 14:05:00,23.41,23.47,23.25,23.28,493800.0,16.7573,16.8003,16.6428,16.6643,493800.0
2009-02-09 14:10:00,23.28,23.34,23.05,23.06,374000.0,16.6643,16.7072,16.4996,16.5068,374000.0
2009-02-09 14:15:00,23.06,23.08,22.96,23.02,397500.0,16.5068,16.5211,16.4352,16.4781,397500.0
2009-02-09 14:20:00,23.01,23.05,22.92,22.93,373500.0,16.471,16.4996,16.4066,16.4137,373500.0
2009-02-09 14:25:00,22.93,22.93,22.58,22.76,614700.0,16.4137,16.4137,16.1632,16.292,614700.0
2009-02-09 14:30:00,22.75,22.77,22.63,22.7,256400.0,16.2849,16.2992,16.199,16.2491,256400.0
2009-02-09 14:35:00,22.71,22.85,22.7,22.85,332900.0,16.2562,16.3565,16.2491,16.3565,332900.0
2009-02-09 14:40:00,22.85,22.97,22.82,22.91,288900.0,16.3565,16.4424,16.335,16.3994,288900.0
2009-02-09 14:45:00,22.92,22.97,22.65,22.83,458200.0,16.4066,16.4424,16.2133,16.3421,458200.0
2009-02-09 14:50:00,22.83,22.98,22.82,22.95,266600.0,16.3421,16.4495,16.335,16.428,266600.0
2009-02-09 14:55:00,22.94,23.1,22.94,22.98,377500.0,16.4209,16.5354,16.4209,16.4495,377500.0
2009-02-09 15:00:00,22.99,23.14,22.98,23.09,317300.0,16.4567,16.564,16.4495,16.5283,317300.0
2009-02-09 15:05:00,23.09,23.19,23.07,23.14,427000.0,16.5283,16.5998,16.5139,16.564,427000.0
2009-02-09 15:10:00,23.15,23.32,23.08,23.3,477200.0,16.5712,16.6929,16.5211,16.6786,477200.0
2009-02-09 15:15:00,23.3,23.31,23.18,23.24,376700.0,16.6786,16.6857,16.5927,16.6356,376700.0
2009-02-09 15:20:00,23.25,23.52,23.24,23.51,582300.0,16.6428,16.8361,16.6356,16.8289,582300.0
2009-02-09 15:25:00,23.51,23.68,23.51,23.64,364200.0,16.8289,16.9506,16.8289,16.922,364200.0
2009-02-09 15:30:00,23.65,23.75,23.47,23.56,664400.0,16.9291,17.0007,16.8003,16.8647,664400.0
2009-02-09 15:35:00,23.56,23.58,23.44,23.44,530800.0,16.8647,16.879,16.7788,16.7788,530800.0
2009-02-09 15:40:00,23.44,23.6,23.41,23.49,677200.0,16.7788,16.8933,16.7573,16.8146,677200.0
2009-02-09 15:45:00,23.48,23.49,23.19,23.2,780500.0,16.8074,16.8146,16.5998,16.607,780500.0
2009-02-09 15:50:00,23.2,23.35,23.18,23.3,585600.0,16.607,16.7144,16.5927,16.6786,585600.0
2009-02-09 15:55:00,23.31,23.63,23.27,23.61,937100.0,16.6857,16.9148,16.6571,16.9005,937100.0
2009-02-10 09:30:00,23.35,23.37,23.01,23.18,588000.0,16.7144,16.7287,16.471,16.5927,588000.0
2009-02-10 09:35:00,23.18,23.65,23.11,23.5,649600.0,16.5927,16.9291,16.5426,16.8217,649600.0
2009-02-10 09:40:00,23.51,23.74,23.37,23.74,558100.0,16.8289,16.9935,16.7287,16.9935,558100.0
2009-02-10 09:45:00,23.74,23.94,23.73,23.78,605400.0,16.9935,17.1367,16.9864,17.0222,605400.0
2009-02-10 09:50:00,23.79,23.96,23.75,23.78,513900.0,17.0293,17.151,17.0007,17.0222,513900.0
2009-02-10 09:55:00,23.77,23.8,23.54,23.68,426800.0,17.015,17.0365,16.8504,16.9506,426800.0
2009-02-10 10:00:00,23.68,23.87,23.55,23.71,434300.0,16.9506,17.0866,16.8575,16.9721,434300.0
2009-02-10 10:05:00,23.71,23.84,23.64,23.81,258600.0,16.9721,17.0651,16.922,17.0436,258600.0
2009-02-10 10:10:00,23.81,23.86,23.5,23.54,623200.0,17.0436,17.0794,16.8217,16.8504,623200.0
2009-02-10 10:15:00,23.53,23.61,23.34,23.34,441700.0,16.8432,16.9005,16.7072,16.7072,441700.0
2009-02-10 10:20:00,23.35,23.4,23.0,23.21,778800.0,16.7144,16.7502,16.4638,16.6141,778800.0
2009-02-10 10:25:00,23.2,23.2,22.94,22.94,760700.0,16.607,16.607,16.4209,16.4209,760700.0
2009-02-10 10:30:00,22.95,23.12,22.88,22.98,615300.0,16.428,16.5497,16.3779,16.4495,615300.0
2009-02-10 10:35:00,22.98,23.0,22.62,22.7,696700.0,16.4495,16.4638,16.1918,16.2491,696700.0
2009-02-10 10:40:00,22.7,22.86,22.63,22.74,587900.0,16.2491,16.3636,16.199,16.2777,587900.0
2009-02-10 10:45:00,22.74,23.05,22.72,22.97,393200.0,16.2777,16.4996,16.2634,16.4424,393200.0
2009-02-10 10:50:00,22.97,23.05,22.8,22.95,415200.0,16.4424,16.4996,16.3207,16.428,415200.0
2009-02-10 10:55:00,22.94,23.09,22.82,23.08,310400.0,16.4209,16.5283,16.335,16.5211,310400.0
2009-02-10 11:00:00,23.08,23.49,23.05,23.47,931200.0,16.5211,16.8146,16.4996,16.8003,931200.0
2009-02-10 11:05:00,23.47,23.49,22.85,23.0,1727400.0,16.8003,16.8146,16.3565,16.4638,1727400.0
2009-02-10 11:10:00,23.0,23.01,22.64,22.79,926700.0,16.4638,16.471,16.2061,16.3135,926700.0
2009-02-10 11:15:00,22.79,22.97,22.75,22.83,657500.0,16.3135,16.4424,16.2849,16.3421,657500.0
2009-02-10 11:20:00,22.83,23.04,22.76,22.77,765600.0,16.3421,16.4925,16.292,16.2992,765600.0
2009-02-10 11:25:00,22.78,22.86,22.62,22.71,688000.0,16.3063,16.3636,16.1918,16.2562,688000.0
2009-02-10 11:30:00,22.7,22.7,21.75,21.75,1241700.0,16.2491,16.2491,15.5691,15.5691,1241700.0
2009-02-10 11:35:00,21.75,21.88,21.61,21.66,1134600.0,15.5691,15.6621,15.4688,15.5046,1134600.0
2009-02-10 11:40:00,21.66,22.13,21.65,22.1,959800.0,15.5046,15.8411,15.4975,15.8196,959800.0
2009-02-10 11:45:00,22.09,22.16,21.68,21.83,808500.0,15.8124,15.8625,15.5189,15.6263,808500.0
2009-02-10 11:50:00,21.83,21.98,21.7,21.9,771700.0,15.6263,15.7337,15.5333,15.6764,771700.0
2009-02-10 11:55:00,21.91,21.99,21.71,21.8,488200.0,15.6836,15.7409,15.5404,15.6048,488200.0
2009-02-10 12:00:00,21.8,22.06,21.74,22.03,748000.0,15.6048,15.791,15.5619,15.7695,748000.0
2009-02-10 12:05:00,22.04,22.08,21.83,21.89,472200.0,15.7766,15.8053,15.6263,15.6693,472200.0
2009-02-10 12:10:00,21.9,22.12,21.89,22.05,402100.0,15.6764,15.8339,15.6693,15.7838,402100.0
2009-02-10 12:15:00,22.05,22.15,21.92,21.97,287500.0,15.7838,15.8554,15.6907,15.7265,287500.0
2009-02-10 12:20:00,21.95,21.99,21.81,21.91,308600.0,15.7122,15.7409,15.612,15.6836,308600.0
2009-02-10 12:25:00,21.91,21.96,21.65,21.71,491300.0,15.6836,15.7194,15.4975,15.5404,491300.0
2009-02-10 12:30:00,21.71,21.74,21.54,21.74,339400.0,15.5404,15.5619,15.4187,15.5619,339400.0
2009-02-10 12:35:00,21.74,21.85,21.61,21.81,274000.0,15.5619,15.6406,15.4688,15.612,274000.0
2009-02-10 12:40:00,21.81,21.97,21.72,21.95,254200.0,15.612,15.7265,15.5476,15.7122,254200.0
2009-02-10 12:45:00,21.94,22.01,21.88,22.0,209100.0,15.7051,15.7552,15.6621,15.748,209100.0
2009-02-10 12:50:00,21.99,22.1,21.91,22.05,276100.0,15.7409,15.8196,15.6836,15.7838,276100.0
2009-02-10 12:55:00,22.04,22.08,21.96,22.02,275500.0,15.7766,15.8053,15.7194,15.7623,275500.0
2009-02-10 13:00:00,22.03,22.04,21.86,21.93,272600.0,15.7695,15.7766,15.6478,15.6979,272600.0
2009-02-10 13:05:00,21.92,21.95,21.8,21.89,292100.0,15.6907,15.7122,15.6048,15.6693,292100.0
2009-02-10 13:10:00,21.9,22.05,21.8,22.05,393200.0,15.6764,15.7838,15.6048,15.7838,393200.0
2009-02-10 13:15:00,22.05,22.15,22.02,22.04,477500.0,15.7838,15.8554,15.7623,15.7766,477500.0
2009-02-10 13:20:00,22.04,22.05,21.8,21.97,482900.0,15.7766,15.7838,15.6048,15.7265,482900.0
2009-02-10 13:25:00,21.98,22.1,21.83,22.02,317600.0,15.7337,15.8196,15.6263,15.7623,317600.0
2009-02-10 13:30:00,22.01,22.04,21.82,21.92,284200.0,15.7552,15.7766,15.6192,15.6907,284200.0
2009-02-10 13:35:00,21.91,22.01,21.9,21.96,214100.0,15.6836,15.7552,15.6764,15.7194,214100.0
2009-02-10 13:40:00,21.96,21.96,21.8,21.88,272100.0,15.7194,15.7194,15.6048,15.6621,272100.0
2009-02-10 13:45:00,21.87,21.93,21.74,21.79,326900.0,15.655,15.6979,15.5619,15.5977,326900.0
2009-02-10 13:50:00,21.8,21.85,21.67,21.7,243400.0,15.6048,15.6406,15.5118,15.5333,243400.0
2009-02-10 13:55:00,21.69,21.75,21.56,21.56,266700.0,15.5261,15.5691,15.433,15.433,266700.0
2009-02-10 14:00:00,21.57,21.66,21.45,21.62,583600.0,15.4402,15.5046,15.3543,15.476,583600.0
2009-02-10 14:05:00,21.62,21.69,21.49,21.49,324400.0,15.476,15.5261,15.3829,15.3829,324400.0
2009-02-10 14:10:00,21.49,21.59,21.45,21.5,188300.0,15.3829,15.4545,15.3543,15.3901,188300.0
2009-02-10 14:15:00,21.5,21.52,21.36,21.45,313600.0,15.3901,15.4044,15.2899,15.3543,313600.0
2009-02-10 14:20:00,21.45,21.47,21.23,21.28,367800.0,15.3543,15.3686,15.1968,15.2326,367800.0
2009-02-10 14:25:00,21.28,21.28,21.06,21.08,461100.0,15.2326,15.2326,15.0751,15.0895,461100.0
2009-02-10 14:30:00,21.09,21.1,21.0,21.07,494400.0,15.0966,15.1038,15.0322,15.0823,494400.0
2009-02-10 14:35:00,21.07,21.28,21.01,21.27,386500.0,15.0823,15.2326,15.0393,15.2255,386500.0
2009-02-10 14:40:00,21.27,21.35,21.21,21.23,401600.0,15.2255,15.2827,15.1825,15.1968,401600.0
2009-02-10 14:45:00,21.23,21.36,21.2,21.21,320700.0,15.1968,15.2899,15.1754,15.1825,320700.0
2009-02-10 14:50:00,21.22,21.24,21.0,21.02,378300.0,15.1897,15.204,15.0322,15.0465,378300.0
2009-02-10 14:55:00,21.03,21.13,21.0,21.13,475000.0,15.0537,15.1252,15.0322,15.1252,475000.0
2009-02-10 15:00:00,21.13,21.73,21.13,21.3,410500.0,15.1252,15.5547,15.1252,15.2469,410500.0
2009-02-10 15:05:00,21.3,21.33,21.11,21.19,252500.0,15.2469,15.2684,15.1109,15.1682,252500.0
2009-02-10 15:10:00,21.2,21.21,21.01,21.01,407700.0,15.1754,15.1825,15.0393,15.0393,407700.0
2009-02-10 15:15:00,21.02,21.07,20.85,20.93,709100.0,15.0465,15.0823,14.9248,14.9821,709100.0
2009-02-10 15:20:00,20.93,21.05,20.8,21.03,455200.0,14.9821,15.068,14.889,15.0537,455200.0
2009-02-10 15:25:00,21.04,21.07,20.81,20.82,558900.0,15.0608,15.0823,14.8962,14.9033,558900.0
2009-02-10 15:30:00,20.82,20.9,20.75,20.84,664200.0,14.9033,14.9606,14.8532,14.9177,664200.0
2009-02-10 15:35:00,20.83,20.87,20.57,20.59,764400.0,14.9105,14.9391,14.7244,14.7387,764400.0
2009-02-10 15:40:00,20.59,20.91,20.51,20.9,1134300.0,14.7387,14.9678,14.6814,14.9606,1134300.0
2009-02-10 15:45:00,20.9,21.12,20.79,21.01,997200.0,14.9606,15.1181,14.8819,15.0393,997200.0
2009-02-10 15:50:00,21.01,21.28,20.94,20.98,1196400.0,15.0393,15.2326,14.9892,15.0179,1196400.0
2009-02-10 15:55:00,20.98,20.99,20.76,20.81,1427000.0,15.0179,15.025,14.8604,14.8962,1427000.0
2009-02-11 09:30:00,21.95,22.04,21.15,21.15,1232500.0,15.7122,15.7766,15.1396,15.1396,1232500.0
2009-02-11 09:35:00,21.15,21.84,21.06,21.83,1420600.0,15.1396,15.6335,15.0751,15.6263,1420600.0
2009-02-11 09:40:00,21.83,21.86,21.42,21.49,710200.0,15.6263,15.6478,15.3328,15.3829,710200.0
2009-02-11 09:45:00,21.48,21.8,21.45,21.78,524700.0,15.3758,15.6048,15.3543,15.5905,524700.0
2009-02-11 09:50:00,21.78,21.98,21.73,21.97,612100.0,15.5905,15.7337,15.5547,15.7265,612100.0
2009-02-11 09:55:00,21.98,22.08,21.77,21.87,798400.0,15.7337,15.8053,15.5834,15.655,798400.0
2009-02-11 10:00:00,21.87,22.15,21.8,22.04,666800.0,15.655,15.8554,15.6048,15.7766,666800.0
2009-02-11 10:05:00,22.02,22.04,21.73,21.76,692300.0,15.7623,15.7766,15.5547,15.5762,692300.0
2009-02-11 10:10:00,21.74,21.99,21.73,21.82,334900.0,15.5619,15.7409,15.5547,15.6192,334900.0
2009-02-11 10:15:00,21.81,21.92,21.75,21.83,382600.0,15.612,15.6907,15.5691,15.6263,382600.0
2009-02-11 10:20:00,21.82,22.04,21.79,22.01,399400.0,15.6192,15.7766,15.5977,15.7552,399400.0
2009-02-11 10:25:00,22.03,22.08,21.82,21.87,429000.0,15.7695,15.8053,15.6192,15.655,429000.0
2009-02-11 10:30:00,21.88,21.97,21.65,21.87,567000.0,15.6621,15.7265,15.4975,15.655,567000.0
2009-02-11 10:35:00,21.87,22.02,21.83,21.94,414100.0,15.655,15.7623,15.6263,15.7051,414100.0
2009-02-11 10:40:00,21.93,22.14,21.93,22.1,493000.0,15.6979,15.8482,15.6979,15.8196,493000.0
2009-02-11 10:45:00,22.1,22.35,22.07,22.34,716100.0,15.8196,15.9985,15.7981,15.9914,716100.0
2009-02-11 10:50:00,22.33,22.55,22.32,22.47,765400.0,15.9842,16.1417,15.9771,16.0844,765400.0
2009-02-11 10:55:00,22.46,22.54,22.36,22.37,478300.0,16.0773,16.1346,16.0057,16.0129,478300.0
2009-02-11 11:00:00,22.38,22.62,22.32,22.57,433000.0,16.02,16.1918,15.9771,16.156,433000.0
2009-02-11 11:05:00,22.58,22.67,22.35,22.4,397800.0,16.1632,16.2276,15.9985,16.0343,397800.0
2009-02-11 11:10:00,22.4,22.68,22.39,22.62,465300.0,16.0343,16.2348,16.0272,16.1918,465300.0
2009-02-11 11:15:00,22.62,22.86,22.62,22.77,621200.0,16.1918,16.3636,16.1918,16.2992,621200.0
2009-02-11 11:20:00,22.77,22.88,22.7,22.84,444800.0,16.2992,16.3779,16.2491,16.3493,444800.0
2009-02-11 11:25:00,22.83,22.85,22.76,22.83,407300.0,16.3421,16.3565,16.292,16.3421,407300.0
2009-02-11 11:30:00,22.83,22.95,22.7,22.73,496200.0,16.3421,16.428,16.2491,16.2706,496200.0
2009-02-11 11:35:00,22.72,22.79,22.61,22.67,287800.0,16.2634,16.3135,16.1847,16.2276,287800.0
2009-02-11 11:40:00,22.67,22.69,22.55,22.67,267500.0,16.2276,16.2419,16.1417,16.2276,267500.0
2009-02-11 11:45:00,22.67,22.73,22.6,22.66,227400.0,16.2276,16.2706,16.1775,16.2204,227400.0
2009-02-11 11:50:00,22.65,22.72,22.53,22.62,235500.0,16.2133,16.2634,16.1274,16.1918,235500.0
2009-02-11 11:55:00,22.62,22.7,22.6,22.66,197700.0,16.1918,16.2491,16.1775,16.2204,197700.0
2009-02-11 12:00:00,22.66,22.68,22.6,22.6,200100.0,16.2204,16.2348,16.1775,16.1775,200100.0
2009-02-11 12:05:00,22.61,22.71,22.56,22.7,265500.0,16.1847,16.2562,16.1489,16.2491,265500.0
2009-02-11 12:10:00,22.7,22.72,22.56,22.57,211000.0,16.2491,16.2634,16.1489,16.156,211000.0
2009-02-11 12:15:00,22.56,22.58,22.38,22.52,408400.0,16.1489,16.1632,16.02,16.1202,408400.0
2009-02-11 12:20:00,22.52,22.6,22.48,22.55,226500.0,16.1202,16.1775,16.0916,16.1417,226500.0
2009-02-11 12:25:00,22.55,22.61,22.5,22.6,275200.0,16.1417,16.1847,16.1059,16.1775,275200.0
2009-02-11 12:30:00,22.6,22.6,22.49,22.56,229800.0,16.1775,16.1775,16.0988,16.1489,229800.0
2009-02-11 12:35:00,22.56,22.73,22.51,22.73,263600.0,16.1489,16.2706,16.1131,16.2706,263600.0
2009-02-11 12:40:00,22.73,22.89,22.72,22.84,461100.0,16.2706,16.3851,16.2634,16.3493,461100.0
2009-02-11 12:45:00,22.84,22.92,22.78,22.79,326200.0,16.3493,16.4066,16.3063,16.3135,326200.0
2009-02-11 12:50:00,22.79,22.92,22.79,22.79,178400.0,16.3135,16.4066,16.3135,16.3135,178400.0
2009-02-11 12:55:00,22.79,22.8,22.64,22.78,332000.0,16.3135,16.3207,16.2061,16.3063,332000.0
2009-02-11 13:00:00,22.78,22.9,22.71,22.85,307200.0,16.3063,16.3922,16.2562,16.3565,307200.0
2009-02-11 13:05:00,22.85,22.93,22.65,22.72,447000.0,16.3565,16.4137,16.2133,16.2634,447000.0
2009-02-11 13:10:00,22.72,22.89,22.72,22.88,236300.0,16.2634,16.3851,16.2634,16.3779,236300.0
2009-02-11 13:15:00,22.89,22.92,22.85,22.92,221100.0,16.3851,16.4066,16.3565,16.4066,221100.0
2009-02-11 13:20:00,22.92,22.99,22.83,22.89,463700.0,16.4066,16.4567,16.3421,16.3851,463700.0
2009-02-11 13:25:00,22.86,22.89,22.75,22.78,343600.0,16.3636,16.3851,16.2849,16.3063,343600.0
2009-02-11 13:30:00,22.79,22.8,22.62,22.66,334400.0,16.3135,16.3207,16.1918,16.2204,334400.0
2009-02-11 13:35:00,22.67,22.71,22.6,22.66,267100.0,16.2276,16.2562,16.1775,16.2204,267100.0
2009-02-11 13:40:00,22.67,22.68,22.48,22.49,447100.0,16.2276,16.2348,16.0916,16.0988,447100.0
2009-02-11 13:45:00,22.49,22.49,22.11,22.18,808900.0,16.0988,16.0988,15.8267,15.8769,808900.0
2009-02-11 13:50:00,22.18,22.4,22.14,22.27,591900.0,15.8769,16.0343,15.8482,15.9413,591900.0
2009-02-11 13:55:00,22.28,22.31,22.12,22.18,381900.0,15.9484,15.9699,15.8339,15.8769,381900.0
2009-02-11 14:00:00,22.18,22.35,22.18,22.32,469900.0,15.8769,15.9985,15.8769,15.9771,469900.0
2009-02-11 14:05:00,22.33,22.41,22.27,22.39,310800.0,15.9842,16.0415,15.9413,16.0272,310800.0
2009-02-11 14:10:00,22.39,22.45,22.21,22.3,453300.0,16.0272,16.0701,15.8983,15.9628,453300.0
2009-02-11 14:15:00,22.31,22.32,22.11,22.19,524300.0,15.9699,15.9771,15.8267,15.884,524300.0
2009-02-11 14:20:00,22.19,22.48,22.18,22.45,588300.0,15.884,16.0916,15.8769,16.0701,588300.0
2009-02-11 14:25:00,22.46,22.65,22.41,22.57,555200.0,16.0773,16.2133,16.0415,16.156,555200.0
2009-02-11 14:30:00,22.58,22.63,22.5,22.55,272700.0,16.1632,16.199,16.1059,16.1417,272700.0
2009-02-11 14:35:00,22.55,22.78,22.53,22.75,395200.0,16.1417,16.3063,16.1274,16.2849,395200.0
2009-02-11 14:40:00,22.75,22.77,22.6,22.73,305300.0,16.2849,16.2992,16.1775,16.2706,305300.0
2009-02-11 14:45:00,22.74,22.75,22.62,22.64,213100.0,16.2777,16.2849,16.1918,16.2061,213100.0
2009-02-11 14:50:00,22.65,22.95,22.63,22.83,707700.0,16.2133,16.428,16.199,16.3421,707700.0
2009-02-11 14:55:00,22.83,22.99,22.81,22.93,636800.0,16.3421,16.4567,16.3278,16.4137,636800.0
2009-02-11 15:00:00,22.92,22.96,22.75,22.8,399500.0,16.4066,16.4352,16.2849,16.3207,399500.0
2009-02-11 15:05:00,22.8,22.96,22.8,22.91,414100.0,16.3207,16.4352,16.3207,16.3994,414100.0
2009-02-11 15:10:00,22.92,22.98,22.87,22.96,389700.0,16.4066,16.4495,16.3708,16.4352,389700.0
2009-02-11 15:15:00,22.96,23.05,22.88,22.9,707800.0,16.4352,16.4996,16.3779,16.3922,707800.0
2009-02-11 15:20:00,22.9,22.92,22.79,22.83,418400.0,16.3922,16.4066,16.3135,16.3421,418400.0
2009-02-11 15:25:00,22.83,22.84,22.65,22.72,522200.0,16.3421,16.3493,16.2133,16.2634,522200.0
2009-02-11 15:30:00,22.72,22.84,22.4,22.45,745000.0,16.2634,16.3493,16.0343,16.0701,745000.0
2009-02-11 15:35:00,22.45,22.7,22.45,22.63,420300.0,16.0701,16.2491,16.0701,16.199,420300.0
2009-02-11 15:40:00,22.64,22.71,22.48,22.59,409200.0,16.2061,16.2562,16.0916,16.1703,409200.0
2009-02-11 15:45:00,22.6,22.78,22.59,22.72,475800.0,16.1775,16.3063,16.1703,16.2634,475800.0
2009-02-11 15:50:00,22.73,22.82,22.68,22.8,596100.0,16.2706,16.335,16.2348,16.3207,596100.0
2009-02-11 15:55:00,22.8,22.95,22.79,22.91,1114500.0,16.3207,16.428,16.3135,16.3994,1114500.0
2009-02-12 09:30:00,22.36,22.7,22.06,22.31,1200800.0,16.0057,16.2491,15.791,15.9699,1200800.0
2009-02-12 09:35:00,22.32,22.74,22.18,22.65,940000.0,15.9771,16.2777,15.8769,16.2133,940000.0
2009-02-12 09:40:00,22.64,23.0,22.63,23.0,928200.0,16.2061,16.4638,16.199,16.4638,928200.0
2009-02-12 09:45:00,23.0,23.26,22.89,23.19,1532200.0,16.4638,16.6499,16.3851,16.5998,1532200.0
2009-02-12 09:50:00,23.18,23.18,22.76,22.94,1235800.0,16.5927,16.5927,16.292,16.4209,1235800.0
2009-02-12 09:55:00,22.95,23.07,22.78,22.97,923000.0,16.428,16.5139,16.3063,16.4424,923000.0
2009-02-12 10:00:00,22.97,23.05,22.8,22.97,1043500.0,16.4424,16.4996,16.3207,16.4424,1043500.0
2009-02-12 10:05:00,22.97,23.08,22.92,23.03,1030800.0,16.4424,16.5211,16.4066,16.4853,1030800.0
2009-02-12 10:10:00,23.03,23.2,22.96,23.05,792400.0,16.4853,16.607,16.4352,16.4996,792400.0
2009-02-12 10:15:00,23.05,23.1,22.74,22.79,1032800.0,16.4996,16.5354,16.2777,16.3135,1032800.0
2009-02-12 10:20:00,22.78,22.93,22.6,22.87,703400.0,16.3063,16.4137,16.1775,16.3708,703400.0
2009-02-12 10:25:00,22.87,23.05,22.72,22.94,780500.0,16.3708,16.4996,16.2634,16.4209,780500.0
2009-02-12 10:30:00,22.94,23.1,22.9,23.0,792400.0,16.4209,16.5354,16.3922,16.4638,792400.0
2009-02-12 10:35:00,22.99,23.04,22.75,22.77,699700.0,16.4567,16.4925,16.2849,16.2992,699700.0
2009-02-12 10:40:00,22.77,22.8,22.54,22.66,688600.0,16.2992,16.3207,16.1346,16.2204,688600.0
2009-02-12 10:45:00,22.66,22.85,22.64,22.72,845400.0,16.2204,16.3565,16.2061,16.2634,845400.0
2009-02-12 10:50:00,22.72,22.74,22.46,22.63,700300.0,16.2634,16.2777,16.0773,16.199,700300.0
2009-02-12 10:55:00,22.62,22.63,22.35,22.47,675500.0,16.1918,16.199,15.9985,16.0844,675500.0
2009-02-12 11:00:00,22.46,22.49,22.25,22.43,554400.0,16.0773,16.0988,15.927,16.0558,554400.0
2009-02-12 11:05:00,22.44,22.6,22.34,22.49,694100.0,16.063,16.1775,15.9914,16.0988,694100.0
2009-02-12 11:10:00,22.48,22.55,22.39,22.42,337900.0,16.0916,16.1417,16.0272,16.0487,337900.0
2009-02-12 11:15:00,22.43,22.46,22.2,22.21,480500.0,16.0558,16.0773,15.8912,15.8983,480500.0
2009-02-12 11:20:00,22.2,22.24,22.08,22.18,992700.0,15.8912,15.9198,15.8053,15.8769,992700.0
2009-02-12 11:25:00,22.18,22.32,22.17,22.25,367700.0,15.8769,15.9771,15.8697,15.927,367700.0
2009-02-12 11:30:00,22.25,22.41,22.25,22.32,318200.0,15.927,16.0415,15.927,15.9771,318200.0
2009-02-12 11:35:00,22.32,22.39,22.24,22.24,307300.0,15.9771,16.0272,15.9198,15.9198,307300.0
2009-02-12 11:40:00,22.24,22.49,22.24,22.44,421200.0,15.9198,16.0988,15.9198,16.063,421200.0
2009-02-12 11:45:00,22.45,22.54,22.4,22.47,345400.0,16.0701,16.1346,16.0343,16.0844,345400.0
2009-02-12 11:50:00,22.47,22.5,22.29,22.3,356400.0,16.0844,16.1059,15.9556,15.9628,356400.0
2009-02-12 11:55:00,22.3,22.31,22.22,22.23,301700.0,15.9628,15.9699,15.9055,15.9126,301700.0
2009-02-12 12:00:00,22.22,22.36,22.2,22.35,248500.0,15.9055,16.0057,15.8912,15.9985,248500.0
2009-02-12 12:05:00,22.34,22.36,22.15,22.24,412900.0,15.9914,16.0057,15.8554,15.9198,412900.0
2009-02-12 12:10:00,22.23,22.23,22.1,22.21,331000.0,15.9126,15.9126,15.8196,15.8983,331000.0
2009-02-12 12:15:00,22.22,22.31,22.2,22.31,191700.0,15.9055,15.9699,15.8912,15.9699,191700.0
2009-02-12 12:20:00,22.3,22.42,22.28,22.41,226900.0,15.9628,16.0487,15.9484,16.0415,226900.0
2009-02-12 12:25:00,22.4,22.52,22.4,22.48,394200.0,16.0343,16.1202,16.0343,16.0916,394200.0
2009-02-12 12:30:00,22.48,22.53,22.32,22.42,411700.0,16.0916,16.1274,15.9771,16.0487,411700.0
2009-02-12 12:35:00,22.41,22.53,22.41,22.48,336400.0,16.0415,16.1274,16.0415,16.0916,336400.0
2009-02-12 12:40:00,22.49,22.5,22.41,22.45,189800.0,16.0988,16.1059,16.0415,16.0701,189800.0
2009-02-12 12:45:00,22.45,22.47,22.33,22.39,259900.0,16.0701,16.0844,15.9842,16.0272,259900.0
2009-02-12 12:50:00,22.39,22.39,22.28,22.3,248600.0,16.0272,16.0272,15.9484,15.9628,248600.0
2009-02-12 12:55:00,22.3,22.39,22.27,22.28,166900.0,15.9628,16.0272,15.9413,15.9484,166900.0
2009-02-12 13:00:00,22.29,22.32,22.22,22.29,274000.0,15.9556,15.9771,15.9055,15.9556,274000.0
2009-02-12 13:05:00,22.29,22.29,22.2,22.26,246600.0,15.9556,15.9556,15.8912,15.9341,246600.0
2009-02-12 13:10:00,22.27,22.37,22.16,22.2,441100.0,15.9413,16.0129,15.8625,15.8912,441100.0
2009-02-12 13:15:00,22.2,22.2,22.02,22.03,558000.0,15.8912,15.8912,15.7623,15.7695,558000.0
2009-02-12 13:20:00,22.03,22.1,21.95,22.07,756200.0,15.7695,15.8196,15.7122,15.7981,756200.0
2009-02-12 13:25:00,22.07,22.21,22.05,22.17,472900.0,15.7981,15.8983,15.7838,15.8697,472900.0
2009-02-12 13:30:00,22.16,22.22,22.06,22.09,387600.0,15.8625,15.9055,15.791,15.8124,387600.0
2009-02-12 13:35:00,22.09,22.12,21.94,21.96,480800.0,15.8124,15.8339,15.7051,15.7194,480800.0
2009-02-12 13:40:00,21.96,22.1,21.95,22.04,236800.0,15.7194,15.8196,15.7122,15.7766,236800.0
2009-02-12 13:45:00,22.03,22.1,21.98,22.09,200300.0,15.7695,15.8196,15.7337,15.8124,200300.0
2009-02-12 13:50:00,22.08,22.21,22.08,22.2,413700.0,15.8053,15.8983,15.8053,15.8912,413700.0
2009-02-12 13:55:00,22.19,22.3,22.13,22.26,392100.0,15.884,15.9628,15.8411,15.9341,392100.0
2009-02-12 14:00:00,22.26,22.26,22.06,22.07,327900.0,15.9341,15.9341,15.791,15.7981,327900.0
2009-02-12 14:05:00,22.06,22.18,22.01,22.13,290800.0,15.791,15.8769,15.7552,15.8411,290800.0
2009-02-12 14:10:00,22.13,22.14,22.07,22.08,149600.0,15.8411,15.8482,15.7981,15.8053,149600.0
2009-02-12 14:15:00,22.08,22.25,22.07,22.13,333800.0,15.8053,15.927,15.7981,15.8411,333800.0
2009-02-12 14:20:00,22.12,22.17,22.01,22.05,228000.0,15.8339,15.8697,15.7552,15.7838,228000.0
2009-02-12 14:25:00,22.05,22.15,22.01,22.1,261600.0,15.7838,15.8554,15.7552,15.8196,261600.0
2009-02-12 14:30:00,22.1,22.15,22.01,22.02,348500.0,15.8196,15.8554,15.7552,15.7623,348500.0
2009-02-12 14:35:00,22.02,22.03,21.84,21.94,586700.0,15.7623,15.7695,15.6335,15.7051,586700.0
2009-02-12 14:40:00,21.93,21.97,21.85,21.91,478100.0,15.6979,15.7265,15.6406,15.6836,478100.0
2009-02-12 14:45:00,21.9,21.92,21.8,21.86,420000.0,15.6764,15.6907,15.6048,15.6478,420000.0
2009-02-12 14:50:00,21.86,21.88,21.77,21.79,287900.0,15.6478,15.6621,15.5834,15.5977,287900.0
2009-02-12 14:55:00,21.78,21.92,21.77,21.9,318300.0,15.5905,15.6907,15.5834,15.6764,318300.0
2009-02-12 15:00:00,21.9,21.96,21.81,21.85,419500.0,15.6764,15.7194,15.612,15.6406,419500.0
2009-02-12 15:05:00,21.85,21.96,21.76,21.95,469800.0,15.6406,15.7194,15.5762,15.7122,469800.0
2009-02-12 15:10:00,21.96,22.16,21.96,22.03,764900.0,15.7194,15.8625,15.7194,15.7695,764900.0
2009-02-12 15:15:00,22.05,22.32,22.0,22.29,620200.0,15.7838,15.9771,15.748,15.9556,620200.0
2009-02-12 15:20:00,22.29,22.45,22.15,22.34,658100.0,15.9556,16.0701,15.8554,15.9914,658100.0
2009-02-12 15:25:00,22.34,22.75,22.34,22.75,1218900.0,15.9914,16.2849,15.9914,16.2849,1218900.0
2009-02-12 15:30:00,22.74,22.75,22.46,22.56,872200.0,16.2777,16.2849,16.0773,16.1489,872200.0
2009-02-12 15:35:00,22.56,22.72,22.45,22.51,810000.0,16.1489,16.2634,16.0701,16.1131,810000.0
2009-02-12 15:40:00,22.53,22.88,22.5,22.83,1145700.0,16.1274,16.3779,16.1059,16.3421,1145700.0
2009-02-12 15:45:00,22.82,22.87,22.62,22.66,866700.0,16.335,16.3708,16.1918,16.2204,866700.0
2009-02-12 15:50:00,22.66,23.04,22.62,23.04,1140000.0,16.2204,16.4925,16.1918,16.4925,1140000.0
2009-02-12 15:55:00,23.04,23.13,22.93,22.99,1847700.0,16.4925,16.5569,16.4137,16.4567,1847700.0
2009-02-13 09:30:00,22.84,22.97,22.5,22.75,814700.0,16.3493,16.4424,16.1059,16.2849,814700.0
2009-02-13 09:35:00,22.73,22.79,22.42,22.49,642700.0,16.2706,16.3135,16.0487,16.0988,642700.0
2009-02-13 09:40:00,22.48,22.66,22.45,22.55,633000.0,16.0916,16.2204,16.0701,16.1417,633000.0
2009-02-13 09:45:00,22.55,22.56,22.28,22.43,985500.0,16.1417,16.1489,15.9484,16.0558,985500.0
2009-02-13 09:50:00,22.43,22.47,22.2,22.34,727800.0,16.0558,16.0844,15.8912,15.9914,727800.0
2009-02-13 09:55:00,22.33,22.59,22.31,22.54,805700.0,15.9842,16.1703,15.9699,16.1346,805700.0
2009-02-13 10:00:00,22.54,22.6,22.4,22.55,544200.0,16.1346,16.1775,16.0343,16.1417,544200.0
2009-02-13 10:05:00,22.55,22.65,22.52,22.55,682900.0,16.1417,16.2133,16.1202,16.1417,682900.0
2009-02-13 10:10:00,22.55,22.64,22.5,22.61,631500.0,16.1417,16.2061,16.1059,16.1847,631500.0
2009-02-13 10:15:00,22.61,22.62,22.4,22.5,535800.0,16.1847,16.1918,16.0343,16.1059,535800.0
2009-02-13 10:20:00,22.51,22.73,22.48,22.71,700300.0,16.1131,16.2706,16.0916,16.2562,700300.0
2009-02-13 10:25:00,22.72,22.76,22.63,22.71,697800.0,16.2634,16.292,16.199,16.2562,697800.0
2009-02-13 10:30:00,22.72,22.98,22.71,22.97,847300.0,16.2634,16.4495,16.2562,16.4424,847300.0
2009-02-13 10:35:00,22.97,23.0,22.84,22.91,576500.0,16.4424,16.4638,16.3493,16.3994,576500.0
2009-02-13 10:40:00,22.91,22.98,22.86,22.91,750500.0,16.3994,16.4495,16.3636,16.3994,750500.0
2009-02-13 10:45:00,22.9,22.95,22.72,22.72,653400.0,16.3922,16.428,16.2634,16.2634,653400.0
2009-02-13 10:50:00,22.72,22.88,22.7,22.84,451000.0,16.2634,16.3779,16.2491,16.3493,451000.0
2009-02-13 10:55:00,22.84,22.95,22.83,22.88,495400.0,16.3493,16.428,16.3421,16.3779,495400.0
2009-02-13 11:00:00,22.89,22.9,22.73,22.78,372200.0,16.3851,16.3922,16.2706,16.3063,372200.0
2009-02-13 11:05:00,22.79,22.85,22.72,22.83,320300.0,16.3135,16.3565,16.2634,16.3421,320300.0
2009-02-13 11:10:00,22.83,22.9,22.71,22.74,291700.0,16.3421,16.3922,16.2562,16.2777,291700.0
2009-02-13 11:15:00,22.74,22.83,22.7,22.78,228200.0,16.2777,16.3421,16.2491,16.3063,228200.0
2009-02-13 11:20:00,22.78,22.78,22.52,22.52,434300.0,16.3063,16.3063,16.1202,16.1202,434300.0
2009-02-13 11:25:00,22.52,22.54,22.44,22.53,412700.0,16.1202,16.1346,16.063,16.1274,412700.0
2009-02-13 11:30:00,22.53,22.61,22.49,22.6,279400.0,16.1274,16.1847,16.0988,16.1775,279400.0
2009-02-13 11:35:00,22.6,22.63,22.51,22.55,386900.0,16.1775,16.199,16.1131,16.1417,386900.0
2009-02-13 11:40:00,22.55,22.58,22.36,22.46,427400.0,16.1417,16.1632,16.0057,16.0773,427400.0
2009-02-13 11:45:00,22.46,22.53,22.34,22.43,339600.0,16.0773,16.1274,15.9914,16.0558,339600.0
2009-02-13 11:50:00,22.43,22.45,22.35,22.44,304700.0,16.0558,16.0701,15.9985,16.063,304700.0
2009-02-13 11:55:00,22.44,22.54,22.39,22.4,227200.0,16.063,16.1346,16.0272,16.0343,227200.0
2009-02-13 12:00:00,22.4,22.54,22.4,22.43,184800.0,16.0343,16.1346,16.0343,16.0558,184800.0
2009-02-13 12:05:00,22.43,22.48,22.4,22.48,253800.0,16.0558,16.0916,16.0343,16.0916,253800.0
2009-02-13 12:10:00,22.48,22.55,22.44,22.55,259800.0,16.0916,16.1417,16.063,16.1417,259800.0
2009-02-13 12:15:00,22.54,22.55,22.42,22.48,309000.0,16.1346,16.1417,16.0487,16.0916,309000.0
2009-02-13 12:20:00,22.48,22.55,22.4,22.55,172800.0,16.0916,16.1417,16.0343,16.1417,172800.0
2009-02-13 12:25:00,22.55,22.73,22.5,22.7,284200.0,16.1417,16.2706,16.1059,16.2491,284200.0
2009-02-13 12:30:00,22.7,22.75,22.58,22.66,216100.0,16.2491,16.2849,16.1632,16.2204,216100.0
2009-02-13 12:35:00,22.66,22.75,22.66,22.68,188600.0,16.2204,16.2849,16.2204,16.2348,188600.0
2009-02-13 12:40:00,22.68,22.75,22.59,22.62,178300.0,16.2348,16.2849,16.1703,16.1918,178300.0
2009-02-13 12:45:00,22.62,22.72,22.61,22.7,110600.0,16.1918,16.2634,16.1847,16.2491,110600.0
2009-02-13 12:50:00,22.7,22.71,22.41,22.44,339800.0,16.2491,16.2562,16.0415,16.063,339800.0
2009-02-13 12:55:00,22.43,22.58,22.43,22.53,131600.0,16.0558,16.1632,16.0558,16.1274,131600.0
2009-02-13 13:00:00,22.53,22.6,22.48,22.52,146400.0,16.1274,16.1775,16.0916,16.1202,146400.0
2009-02-13 13:05:00,22.51,22.65,22.5,22.61,207200.0,16.1131,16.2133,16.1059,16.1847,207200.0
2009-02-13 13:10:00,22.59,22.65,22.5,22.54,145200.0,16.1703,16.2133,16.1059,16.1346,145200.0
2009-02-13 13:15:00,22.54,22.7,22.54,22.64,221200.0,16.1346,16.2491,16.1346,16.2061,221200.0
2009-02-13 13:20:00,22.65,22.72,22.63,22.68,225300.0,16.2133,16.2634,16.199,16.2348,225300.0
2009-02-13 13:25:00,22.68,22.82,22.68,22.77,288900.0,16.2348,16.335,16.2348,16.2992,288900.0
2009-02-13 13:30:00,22.78,22.82,22.73,22.77,172400.0,16.3063,16.335,16.2706,16.2992,172400.0
2009-02-13 13:35:00,22.77,22.84,22.69,22.78,246800.0,16.2992,16.3493,16.2419,16.3063,246800.0
2009-02-13 13:40:00,22.78,22.9,22.73,22.89,248200.0,16.3063,16.3922,16.2706,16.3851,248200.0
2009-02-13 13:45:00,22.89,23.06,22.88,23.02,659800.0,16.3851,16.5068,16.3779,16.4781,659800.0
2009-02-13 13:50:00,23.02,23.16,22.93,23.09,717000.0,16.4781,16.5784,16.4137,16.5283,717000.0
2009-02-13 13:55:00,23.09,23.12,22.94,23.07,610600.0,16.5283,16.5497,16.4209,16.5139,610600.0
2009-02-13 14:00:00,23.07,23.17,23.04,23.04,423900.0,16.5139,16.5855,16.4925,16.4925,423900.0
2009-02-13 14:05:00,23.05,23.11,22.95,23.01,578100.0,16.4996,16.5426,16.428,16.471,578100.0
2009-02-13 14:10:00,23.02,23.15,22.99,23.11,433000.0,16.4781,16.5712,16.4567,16.5426,433000.0
2009-02-13 14:15:00,23.1,23.15,22.99,23.14,448900.0,16.5354,16.5712,16.4567,16.564,448900.0
2009-02-13 14:20:00,23.14,23.16,23.06,23.08,474000.0,16.564,16.5784,16.5068,16.5211,474000.0
2009-02-13 14:25:00,23.09,23.17,23.07,23.12,314700.0,16.5283,16.5855,16.5139,16.5497,314700.0
2009-02-13 14:30:00,23.13,23.16,23.01,23.15,343600.0,16.5569,16.5784,16.471,16.5712,343600.0
2009-02-13 14:35:00,23.15,23.28,23.14,23.24,546800.0,16.5712,16.6643,16.564,16.6356,546800.0
2009-02-13 14:40:00,23.24,23.36,23.23,23.26,463400.0,16.6356,16.7215,16.6285,16.6499,463400.0
2009-02-13 14:45:00,23.27,23.27,23.11,23.18,381500.0,16.6571,16.6571,16.5426,16.5927,381500.0
2009-02-13 14:50:00,23.18,23.24,23.07,23.2,486600.0,16.5927,16.6356,16.5139,16.607,486600.0
2009-02-13 14:55:00,23.2,23.25,23.12,23.18,375400.0,16.607,16.6428,16.5497,16.5927,375400.0
2009-02-13 15:00:00,23.18,23.24,23.03,23.17,417000.0,16.5927,16.6356,16.4853,16.5855,417000.0
2009-02-13 15:05:00,23.18,23.18,22.89,22.99,452200.0,16.5927,16.5927,16.3851,16.4567,452200.0
2009-02-13 15:10:00,23.0,23.08,22.87,22.99,495600.0,16.4638,16.5211,16.3708,16.4567,495600.0
2009-02-13 15:15:00,23.0,23.05,22.92,23.01,290900.0,16.4638,16.4996,16.4066,16.471,290900.0
2009-02-13 15:20:00,23.01,23.07,22.92,23.04,383700.0,16.471,16.5139,16.4066,16.4925,383700.0
2009-02-13 15:25:00,23.05,23.27,23.04,23.23,546700.0,16.4996,16.6571,16.4925,16.6285,546700.0
2009-02-13 15:30:00,23.23,23.38,23.22,23.35,670300.0,16.6285,16.7358,16.6213,16.7144,670300.0
2009-02-13 15:35:00,23.35,23.45,23.28,23.32,714100.0,16.7144,16.7859,16.6643,16.6929,714100.0
2009-02-13 15:40:00,23.32,23.48,23.29,23.42,752400.0,16.6929,16.8074,16.6714,16.7645,752400.0
2009-02-13 15:45:00,23.42,23.47,23.4,23.47,653100.0,16.7645,16.8003,16.7502,16.8003,653100.0
2009-02-13 15:50:00,23.46,23.48,23.19,23.2,682000.0,16.7931,16.8074,16.5998,16.607,682000.0
2009-02-13 15:55:00,23.2,23.2,22.9,22.95,1185900.0,16.607,16.607,16.3922,16.428,1185900.0
2009-02-17 09:30:00,21.66,22.06,21.3,21.53,1413900.0,15.5046,15.791,15.2469,15.4116,1413900.0
2009-02-17 09:35:00,21.52,21.54,21.15,21.21,1193500.0,15.4044,15.4187,15.1396,15.1825,1193500.0
2009-02-17 09:40:00,21.19,21.37,21.1,21.34,479900.0,15.1682,15.297,15.1038,15.2756,479900.0
2009-02-17 09:45:00,21.32,21.45,20.97,21.02,836200.0,15.2613,15.3543,15.0107,15.0465,836200.0
2009-02-17 09:50:00,21.0,21.25,20.83,21.25,747000.0,15.0322,15.2111,14.9105,15.2111,747000.0
2009-02-17 09:55:00,21.25,21.39,21.07,21.31,577300.0,15.2111,15.3114,15.0823,15.2541,577300.0
2009-02-17 10:00:00,21.3,21.35,21.12,21.18,662800.0,15.2469,15.2827,15.1181,15.161,662800.0
2009-02-17 10:05:00,21.17,21.27,21.05,21.15,663100.0,15.1539,15.2255,15.068,15.1396,663100.0
2009-02-17 10:10:00,21.14,21.3,21.01,21.24,628500.0,15.1324,15.2469,15.0393,15.204,628500.0
2009-02-17 10:15:00,21.25,21.26,21.0,21.07,458900.0,15.2111,15.2183,15.0322,15.0823,458900.0
2009-02-17 10:20:00,21.08,21.25,21.02,21.22,388100.0,15.0895,15.2111,15.0465,15.1897,388100.0
2009-02-17 10:25:00,21.22,21.22,21.05,21.22,433900.0,15.1897,15.1897,15.068,15.1897,433900.0
2009-02-17 10:30:00,21.23,21.28,21.14,21.17,533800.0,15.1968,15.2326,15.1324,15.1539,533800.0
2009-02-17 10:35:00,21.17,21.25,20.95,21.06,547100.0,15.1539,15.2111,14.9964,15.0751,547100.0
2009-02-17 10:40:00,21.06,21.18,20.93,21.12,536800.0,15.0751,15.161,14.9821,15.1181,536800.0
2009-02-17 10:45:00,21.11,21.18,20.99,21.08,409600.0,15.1109,15.161,15.025,15.0895,409600.0
2009-02-17 10:50:00,21.08,21.34,21.06,21.22,574800.0,15.0895,15.2756,15.0751,15.1897,574800.0
2009-02-17 10:55:00,21.21,21.33,21.17,21.23,428200.0,15.1825,15.2684,15.1539,15.1968,428200.0
2009-02-17 11:00:00,21.23,21.23,21.06,21.13,368300.0,15.1968,15.1968,15.0751,15.1252,368300.0
2009-02-17 11:05:00,21.13,21.15,20.98,20.99,387100.0,15.1252,15.1396,15.0179,15.025,387100.0
2009-02-17 11:10:00,20.98,21.15,20.98,21.07,243300.0,15.0179,15.1396,15.0179,15.0823,243300.0
2009-02-17 11:15:00,21.08,21.13,21.0,21.07,234600.0,15.0895,15.1252,15.0322,15.0823,234600.0
2009-02-17 11:20:00,21.07,21.12,20.98,21.0,331000.0,15.0823,15.1181,15.0179,15.0322,331000.0
2009-02-17 11:25:00,21.0,21.03,20.87,20.89,493700.0,15.0322,15.0537,14.9391,14.9535,493700.0
2009-02-17 11:30:00,20.89,20.92,20.82,20.84,354500.0,14.9535,14.9749,14.9033,14.9177,354500.0
2009-02-17 11:35:00,20.85,20.87,20.78,20.82,411900.0,14.9248,14.9391,14.8747,14.9033,411900.0
2009-02-17 11:40:00,20.81,20.97,20.81,20.93,454900.0,14.8962,15.0107,14.8962,14.9821,454900.0
2009-02-17 11:45:00,20.94,21.04,20.87,21.0,419400.0,14.9892,15.0608,14.9391,15.0322,419400.0
2009-02-17 11:50:00,21.0,21.0,20.85,20.91,311800.0,15.0322,15.0322,14.9248,14.9678,311800.0
2009-02-17 11:55:00,20.91,20.98,20.8,20.9,312800.0,14.9678,15.0179,14.889,14.9606,312800.0
2009-02-17 12:00:00,20.89,20.97,20.86,20.92,239300.0,14.9535,15.0107,14.932,14.9749,239300.0
2009-02-17 12:05:00,20.92,20.94,20.78,20.79,258500.0,14.9749,14.9892,14.8747,14.8819,258500.0
2009-02-17 12:10:00,20.79,20.8,20.68,20.73,448500.0,14.8819,14.889,14.8031,14.8389,448500.0
2009-02-17 12:15:00,20.73,20.82,20.68,20.74,363300.0,14.8389,14.9033,14.8031,14.8461,363300.0
2009-02-17 12:20:00,20.74,20.74,20.51,20.52,485400.0,14.8461,14.8461,14.6814,14.6886,485400.0
2009-02-17 12:25:00,20.52,20.65,20.47,20.6,556500.0,14.6886,14.7817,14.6528,14.7459,556500.0
2009-02-17 12:30:00,20.6,20.62,20.51,20.53,394700.0,14.7459,14.7602,14.6814,14.6958,394700.0
2009-02-17 12:35:00,20.52,20.57,20.45,20.57,340600.0,14.6886,14.7244,14.6385,14.7244,340600.0
2009-02-17 12:40:00,20.57,20.63,20.54,20.62,208400.0,14.7244,14.7673,14.7029,14.7602,208400.0
2009-02-17 12:45:00,20.61,20.7,20.57,20.6,268200.0,14.753,14.8174,14.7244,14.7459,268200.0
2009-02-17 12:50:00,20.6,20.62,20.52,20.62,187900.0,14.7459,14.7602,14.6886,14.7602,187900.0
2009-02-17 12:55:00,20.61,20.71,20.6,20.68,264300.0,14.753,14.8246,14.7459,14.8031,264300.0
2009-02-17 13:00:00,20.68,20.7,20.51,20.52,266200.0,14.8031,14.8174,14.6814,14.6886,266200.0
2009-02-17 13:05:00,20.53,20.56,20.49,20.54,217800.0,14.6958,14.7172,14.6671,14.7029,217800.0
2009-02-17 13:10:00,20.53,20.59,20.43,20.52,292200.0,14.6958,14.7387,14.6242,14.6886,292200.0
2009-02-17 13:15:00,20.52,20.53,20.29,20.3,531900.0,14.6886,14.6958,14.524,14.5311,531900.0
2009-02-17 13:20:00,20.3,20.32,20.15,20.2,903300.0,14.5311,14.5454,14.4237,14.4595,903300.0
2009-02-17 13:25:00,20.2,20.26,20.04,20.14,628200.0,14.4595,14.5025,14.345,14.4166,628200.0
2009-02-17 13:30:00,20.14,20.19,20.08,20.16,592600.0,14.4166,14.4524,14.3736,14.4309,592600.0
2009-02-17 13:35:00,20.16,20.2,20.09,20.11,540800.0,14.4309,14.4595,14.3808,14.3951,540800.0
2009-02-17 13:40:00,20.11,20.23,20.03,20.22,733200.0,14.3951,14.481,14.3378,14.4739,733200.0
2009-02-17 13:45:00,20.23,20.27,20.12,20.23,644100.0,14.481,14.5096,14.4023,14.481,644100.0
2009-02-17 13:50:00,20.23,20.25,20.03,20.05,460100.0,14.481,14.4953,14.3378,14.3522,460100.0
2009-02-17 13:55:00,20.05,20.06,19.85,19.92,846200.0,14.3522,14.3593,14.209,14.2591,846200.0
2009-02-17 14:00:00,19.94,19.94,19.76,19.85,723600.0,14.2734,14.2734,14.1446,14.209,723600.0
2009-02-17 14:05:00,19.85,20.14,19.84,20.03,967200.0,14.209,14.4166,14.2018,14.3378,967200.0
2009-02-17 14:10:00,20.04,20.13,19.95,19.96,453200.0,14.345,14.4094,14.2806,14.2877,453200.0
2009-02-17 14:15:00,19.98,20.01,19.93,20.01,683400.0,14.3021,14.3235,14.2663,14.3235,683400.0
2009-02-17 14:20:00,20.01,20.04,19.93,19.96,503600.0,14.3235,14.345,14.2663,14.2877,503600.0
2009-02-17 14:25:00,19.97,20.01,19.85,19.9,387100.0,14.2949,14.3235,14.209,14.2448,387100.0
2009-02-17 14:30:00,19.9,19.97,19.88,19.92,424400.0,14.2448,14.2949,14.2305,14.2591,424400.0
2009-02-17 14:35:00,19.92,20.13,19.9,20.06,634700.0,14.2591,14.4094,14.2448,14.3593,634700.0
2009-02-17 14:40:00,20.05,20.08,19.97,20.03,331900.0,14.3522,14.3736,14.2949,14.3378,331900.0
2009-02-17 14:45:00,20.04,20.04,19.82,19.83,384100.0,14.345,14.345,14.1875,14.1947,384100.0
2009-02-17 14:50:00,19.84,19.93,19.7,19.77,660100.0,14.2018,14.2663,14.1016,14.1517,660100.0
2009-02-17 14:55:00,19.77,19.78,19.67,19.74,388200.0,14.1517,14.1589,14.0802,14.1303,388200.0
2009-02-17 15:00:00,19.73,19.83,19.69,19.81,668300.0,14.1231,14.1947,14.0945,14.1804,668300.0
2009-02-17 15:05:00,19.81,19.99,19.79,19.93,541600.0,14.1804,14.3092,14.166,14.2663,541600.0
2009-02-17 15:10:00,19.93,20.01,19.85,19.89,449200.0,14.2663,14.3235,14.209,14.2376,449200.0
2009-02-17 15:15:00,19.89,19.98,19.8,19.8,387000.0,14.2376,14.3021,14.1732,14.1732,387000.0
2009-02-17 15:20:00,19.8,19.86,19.7,19.77,555600.0,14.1732,14.2162,14.1016,14.1517,555600.0
2009-02-17 15:25:00,19.77,19.85,19.63,19.64,578900.0,14.1517,14.209,14.0515,14.0587,578900.0
2009-02-17 15:30:00,19.64,20.17,19.63,20.17,1099400.0,14.0587,14.4381,14.0515,14.4381,1099400.0
2009-02-17 15:35:00,20.16,20.2,19.96,19.97,1078900.0,14.4309,14.4595,14.2877,14.2949,1078900.0
2009-02-17 15:40:00,19.97,20.04,19.77,19.78,974800.0,14.2949,14.345,14.1517,14.1589,974800.0
2009-02-17 15:45:00,19.77,19.9,19.67,19.67,780300.0,14.1517,14.2448,14.0802,14.0802,780300.0
2009-02-17 15:50:00,19.67,19.8,19.64,19.76,1237100.0,14.0802,14.1732,14.0587,14.1446,1237100.0
2009-02-17 15:55:00,19.76,19.88,19.75,19.82,2274000.0,14.1446,14.2305,14.1374,14.1875,2274000.0
2009-02-18 09:30:00,20.34,20.5,20.07,20.29,918200.0,14.5598,14.6743,14.3665,14.524,918200.0
2009-02-18 09:35:00,20.29,20.49,19.88,19.91,1050200.0,14.524,14.6671,14.2305,14.2519,1050200.0
2009-02-18 09:40:00,19.91,20.4,19.73,20.37,1030900.0,14.2519,14.6027,14.1231,14.5812,1030900.0
2009-02-18 09:45:00,20.36,20.41,20.25,20.33,504200.0,14.5741,14.6099,14.4953,14.5526,504200.0
2009-02-18 09:50:00,20.32,20.56,20.19,20.42,862600.0,14.5454,14.7172,14.4524,14.617,862600.0
2009-02-18 09:55:00,20.42,20.48,19.91,19.92,923200.0,14.617,14.66,14.2519,14.2591,923200.0
2009-02-18 10:00:00,19.92,20.0,19.38,19.48,2027900.0,14.2591,14.3164,13.8726,13.9441,2027900.0
2009-02-18 10:05:00,19.49,19.65,19.35,19.5,970000.0,13.9513,14.0658,13.8511,13.9585,970000.0
2009-02-18 10:10:00,19.5,19.5,19.01,19.01,1812800.0,13.9585,13.9585,13.6077,13.6077,1812800.0
2009-02-18 10:15:00,19.01,19.09,18.82,19.02,1591100.0,13.6077,13.665,13.4717,13.6149,1591100.0
2009-02-18 10:20:00,19.02,19.38,19.02,19.35,1093600.0,13.6149,13.8726,13.6149,13.8511,1093600.0
2009-02-18 10:25:00,19.36,19.48,19.22,19.42,693500.0,13.8582,13.9441,13.758,13.9012,693500.0
2009-02-18 10:30:00,19.42,19.77,19.4,19.6,936900.0,13.9012,14.1517,13.8869,14.03,936900.0
2009-02-18 10:35:00,19.6,19.65,19.39,19.41,603500.0,14.03,14.0658,13.8797,13.894,603500.0
2009-02-18 10:40:00,19.41,19.52,19.35,19.35,555300.0,13.894,13.9728,13.8511,13.8511,555300.0
2009-02-18 10:45:00,19.35,19.57,19.25,19.27,800900.0,13.8511,14.0086,13.7795,13.7938,800900.0
2009-02-18 10:50:00,19.28,19.43,19.23,19.32,450200.0,13.801,13.9084,13.7652,13.8296,450200.0
2009-02-18 10:55:00,19.31,19.35,19.14,19.26,488900.0,13.8225,13.8511,13.7008,13.7867,488900.0
2009-02-18 11:00:00,19.26,19.28,19.08,19.21,409200.0,13.7867,13.801,13.6578,13.7509,409200.0
2009-02-18 11:05:00,19.2,19.27,19.14,19.22,437200.0,13.7437,13.7938,13.7008,13.758,437200.0
2009-02-18 11:10:00,19.22,19.41,19.14,19.29,470500.0,13.758,13.894,13.7008,13.8081,470500.0
2009-02-18 11:15:00,19.29,19.6,19.28,19.42,686100.0,13.8081,14.03,13.801,13.9012,686100.0
2009-02-18 11:20:00,19.43,19.96,19.4,19.91,927300.0,13.9084,14.2877,13.8869,14.2519,927300.0
2009-02-18 11:25:00,19.9,19.95,19.69,19.76,599900.0,14.2448,14.2806,14.0945,14.1446,599900.0
2009-02-18 11:30:00,19.75,19.82,19.7,19.8,323700.0,14.1374,14.1875,14.1016,14.1732,323700.0
2009-02-18 11:35:00,19.8,19.92,19.75,19.91,536400.0,14.1732,14.2591,14.1374,14.2519,536400.0
2009-02-18 11:40:00,19.9,20.28,19.84,20.27,833900.0,14.2448,14.5168,14.2018,14.5096,833900.0
2009-02-18 11:45:00,20.26,20.32,20.05,20.08,628400.0,14.5025,14.5454,14.3522,14.3736,628400.0
2009-02-18 11:50:00,20.11,20.17,20.06,20.15,362300.0,14.3951,14.4381,14.3593,14.4237,362300.0
2009-02-18 11:55:00,20.14,20.29,20.12,20.17,415100.0,14.4166,14.524,14.4023,14.4381,415100.0
2009-02-18 12:00:00,20.17,20.35,20.1,20.35,473100.0,14.4381,14.5669,14.388,14.5669,473100.0
2009-02-18 12:05:00,20.35,20.42,20.25,20.41,422800.0,14.5669,14.617,14.4953,14.6099,422800.0
2009-02-18 12:10:00,20.41,20.42,20.26,20.32,354400.0,14.6099,14.617,14.5025,14.5454,354400.0
2009-02-18 12:15:00,20.32,20.36,20.22,20.23,262900.0,14.5454,14.5741,14.4739,14.481,262900.0
2009-02-18 12:20:00,20.23,20.33,20.22,20.28,197500.0,14.481,14.5526,14.4739,14.5168,197500.0
2009-02-18 12:25:00,20.27,20.27,20.1,20.17,376700.0,14.5096,14.5096,14.388,14.4381,376700.0
2009-02-18 12:30:00,20.17,20.25,19.99,19.99,352100.0,14.4381,14.4953,14.3092,14.3092,352100.0
2009-02-18 12:35:00,19.99,20.08,19.86,19.88,472300.0,14.3092,14.3736,14.2162,14.2305,472300.0
2009-02-18 12:40:00,19.88,20.01,19.87,20.0,233800.0,14.2305,14.3235,14.2233,14.3164,233800.0
2009-02-18 12:45:00,20.0,20.15,19.96,19.97,472600.0,14.3164,14.4237,14.2877,14.2949,472600.0
2009-02-18 12:50:00,19.97,20.09,19.9,20.09,351100.0,14.2949,14.3808,14.2448,14.3808,351100.0
2009-02-18 12:55:00,20.09,20.25,20.05,20.24,344700.0,14.3808,14.4953,14.3522,14.4882,344700.0
2009-02-18 13:00:00,20.23,20.32,19.93,20.01,589300.0,14.481,14.5454,14.2663,14.3235,589300.0
2009-02-18 13:05:00,20.01,20.16,19.97,20.0,462600.0,14.3235,14.4309,14.2949,14.3164,462600.0
2009-02-18 13:10:00,20.0,20.11,19.93,20.08,315900.0,14.3164,14.3951,14.2663,14.3736,315900.0
2009-02-18 13:15:00,20.08,20.12,19.95,19.95,354200.0,14.3736,14.4023,14.2806,14.2806,354200.0
2009-02-18 13:20:00,19.95,20.05,19.9,19.96,332300.0,14.2806,14.3522,14.2448,14.2877,332300.0
2009-02-18 13:25:00,19.96,20.1,19.96,20.06,203600.0,14.2877,14.388,14.2877,14.3593,203600.0
2009-02-18 13:30:00,20.06,20.11,20.0,20.08,228400.0,14.3593,14.3951,14.3164,14.3736,228400.0
2009-02-18 13:35:00,20.09,20.1,19.95,19.98,290000.0,14.3808,14.388,14.2806,14.3021,290000.0
2009-02-18 13:40:00,19.98,20.07,19.97,20.02,396400.0,14.3021,14.3665,14.2949,14.3307,396400.0
2009-02-18 13:45:00,20.01,20.17,20.0,20.08,296900.0,14.3235,14.4381,14.3164,14.3736,296900.0
2009-02-18 13:50:00,20.08,20.08,19.95,20.0,392700.0,14.3736,14.3736,14.2806,14.3164,392700.0
2009-02-18 13:55:00,20.02,20.09,19.98,20.02,209100.0,14.3307,14.3808,14.3021,14.3307,209100.0
2009-02-18 14:00:00,20.01,20.08,19.86,19.99,518700.0,14.3235,14.3736,14.2162,14.3092,518700.0
2009-02-18 14:05:00,19.98,20.12,19.97,20.09,254100.0,14.3021,14.4023,14.2949,14.3808,254100.0
2009-02-18 14:10:00,20.08,20.14,19.75,19.77,600700.0,14.3736,14.4166,14.1374,14.1517,600700.0
2009-02-18 14:15:00,19.76,19.87,19.65,19.79,491000.0,14.1446,14.2233,14.0658,14.166,491000.0
2009-02-18 14:20:00,19.79,19.88,19.76,19.87,278600.0,14.166,14.2305,14.1446,14.2233,278600.0
2009-02-18 14:25:00,19.87,19.92,19.8,19.85,249700.0,14.2233,14.2591,14.1732,14.209,249700.0
2009-02-18 14:30:00,19.86,19.92,19.79,19.85,472700.0,14.2162,14.2591,14.166,14.209,472700.0
2009-02-18 14:35:00,19.86,19.88,19.65,19.76,369800.0,14.2162,14.2305,14.0658,14.1446,369800.0
2009-02-18 14:40:00,19.76,19.76,19.67,19.69,270600.0,14.1446,14.1446,14.0802,14.0945,270600.0
2009-02-18 14:45:00,19.69,19.82,19.69,19.74,256400.0,14.0945,14.1875,14.0945,14.1303,256400.0
2009-02-18 14:50:00,19.75,19.82,19.69,19.76,222200.0,14.1374,14.1875,14.0945,14.1446,222200.0
2009-02-18 14:55:00,19.75,20.19,19.72,20.19,782200.0,14.1374,14.4524,14.1159,14.4524,782200.0
2009-02-18 15:00:00,20.18,20.31,20.06,20.25,640000.0,14.4452,14.5383,14.3593,14.4953,640000.0
2009-02-18 15:05:00,20.26,20.39,20.18,20.2,864800.0,14.5025,14.5955,14.4452,14.4595,864800.0
2009-02-18 15:10:00,20.2,20.36,20.1,20.33,598400.0,14.4595,14.5741,14.388,14.5526,598400.0
2009-02-18 15:15:00,20.32,20.33,20.25,20.3,412400.0,14.5454,14.5526,14.4953,14.5311,412400.0
2009-02-18 15:20:00,20.3,20.42,20.17,20.32,591200.0,14.5311,14.617,14.4381,14.5454,591200.0
2009-02-18 15:25:00,20.32,20.34,20.1,20.17,432200.0,14.5454,14.5598,14.388,14.4381,432200.0
2009-02-18 15:30:00,20.16,20.24,20.0,20.01,663800.0,14.4309,14.4882,14.3164,14.3235,663800.0
2009-02-18 15:35:00,20.02,20.06,19.93,20.04,538100.0,14.3307,14.3593,14.2663,14.345,538100.0
2009-02-18 15:40:00,20.03,20.28,19.96,20.21,653900.0,14.3378,14.5168,14.2877,14.4667,653900.0
2009-02-18 15:45:00,20.2,20.21,20.13,20.14,454700.0,14.4595,14.4667,14.4094,14.4166,454700.0
2009-02-18 15:50:00,20.14,20.24,20.12,20.2,651400.0,14.4166,14.4882,14.4023,14.4595,651400.0
2009-02-18 15:55:00,20.21,20.29,20.17,20.17,965700.0,14.4667,14.524,14.4381,14.4381,965700.0
2009-02-19 09:30:00,20.8,20.96,20.66,20.92,726800.0,14.889,15.0036,14.7888,14.9749,726800.0
2009-02-19 09:35:00,20.93,20.93,20.6,20.71,708800.0,14.9821,14.9821,14.7459,14.8246,708800.0
2009-02-19 09:40:00,20.71,21.09,20.71,21.05,742200.0,14.8246,15.0966,14.8246,15.068,742200.0
2009-02-19 09:45:00,21.06,21.07,20.8,20.82,627200.0,15.0751,15.0823,14.889,14.9033,627200.0
2009-02-19 09:50:00,20.81,20.96,20.78,20.86,583800.0,14.8962,15.0036,14.8747,14.932,583800.0
2009-02-19 09:55:00,20.86,21.06,20.86,21.06,518300.0,14.932,15.0751,14.932,15.0751,518300.0
2009-02-19 10:00:00,21.05,21.13,20.88,20.99,792300.0,15.068,15.1252,14.9463,15.025,792300.0
2009-02-19 10:05:00,21.0,21.05,20.85,21.02,369800.0,15.0322,15.068,14.9248,15.0465,369800.0
2009-02-19 10:10:00,21.02,21.03,20.9,20.92,362200.0,15.0465,15.0537,14.9606,14.9749,362200.0
2009-02-19 10:15:00,20.91,20.96,20.66,20.68,660100.0,14.9678,15.0036,14.7888,14.8031,660100.0
2009-02-19 10:20:00,20.68,20.87,20.68,20.76,373000.0,14.8031,14.9391,14.8031,14.8604,373000.0
2009-02-19 10:25:00,20.76,20.86,20.67,20.81,350900.0,14.8604,14.932,14.796,14.8962,350900.0
2009-02-19 10:30:00,20.81,20.84,20.56,20.57,444200.0,14.8962,14.9177,14.7172,14.7244,444200.0
2009-02-19 10:35:00,20.58,20.58,20.41,20.56,566600.0,14.7315,14.7315,14.6099,14.7172,566600.0
2009-02-19 10:40:00,20.54,20.63,20.47,20.57,279100.0,14.7029,14.7673,14.6528,14.7244,279100.0
2009-02-19 10:45:00,20.58,20.65,20.53,20.57,333400.0,14.7315,14.7817,14.6958,14.7244,333400.0
2009-02-19 10:50:00,20.57,20.63,20.47,20.52,260700.0,14.7244,14.7673,14.6528,14.6886,260700.0
2009-02-19 10:55:00,20.51,20.57,20.47,20.51,303300.0,14.6814,14.7244,14.6528,14.6814,303300.0
2009-02-19 11:00:00,20.52,20.75,20.5,20.65,493100.0,14.6886,14.8532,14.6743,14.7817,493100.0
2009-02-19 11:05:00,20.64,20.91,20.64,20.81,544400.0,14.7745,14.9678,14.7745,14.8962,544400.0
2009-02-19 11:10:00,20.83,20.9,20.8,20.87,205700.0,14.9105,14.9606,14.889,14.9391,205700.0
2009-02-19 11:15:00,20.86,20.9,20.8,20.83,275100.0,14.932,14.9606,14.889,14.9105,275100.0
2009-02-19 11:20:00,20.81,20.86,20.72,20.73,360000.0,14.8962,14.932,14.8318,14.8389,360000.0
2009-02-19 11:25:00,20.74,20.8,20.7,20.71,174200.0,14.8461,14.889,14.8174,14.8246,174200.0
2009-02-19 11:30:00,20.7,20.73,20.46,20.5,529800.0,14.8174,14.8389,14.6456,14.6743,529800.0
2009-02-19 11:35:00,20.5,20.63,20.45,20.57,528600.0,14.6743,14.7673,14.6385,14.7244,528600.0
2009-02-19 11:40:00,20.56,20.58,20.38,20.45,322200.0,14.7172,14.7315,14.5884,14.6385,322200.0
2009-02-19 11:45:00,20.45,20.45,20.25,20.26,386200.0,14.6385,14.6385,14.4953,14.5025,386200.0
2009-02-19 11:50:00,20.26,20.41,20.22,20.37,474600.0,14.5025,14.6099,14.4739,14.5812,474600.0
2009-02-19 11:55:00,20.37,20.4,20.11,20.17,522900.0,14.5812,14.6027,14.3951,14.4381,522900.0
2009-02-19 12:00:00,20.18,20.26,19.94,19.94,496700.0,14.4452,14.5025,14.2734,14.2734,496700.0
2009-02-19 12:05:00,19.95,20.21,19.89,20.16,470200.0,14.2806,14.4667,14.2376,14.4309,470200.0
2009-02-19 12:10:00,20.17,20.28,20.13,20.13,293000.0,14.4381,14.5168,14.4094,14.4094,293000.0
2009-02-19 12:15:00,20.12,20.19,20.02,20.16,306000.0,14.4023,14.4524,14.3307,14.4309,306000.0
2009-02-19 12:20:00,20.16,20.26,20.1,20.21,257100.0,14.4309,14.5025,14.388,14.4667,257100.0
2009-02-19 12:25:00,20.22,20.25,20.14,20.25,175300.0,14.4739,14.4953,14.4166,14.4953,175300.0
2009-02-19 12:30:00,20.25,20.29,20.16,20.25,292500.0,14.4953,14.524,14.4309,14.4953,292500.0
2009-02-19 12:35:00,20.25,20.48,20.24,20.48,370100.0,14.4953,14.66,14.4882,14.66,370100.0
2009-02-19 12:40:00,20.49,20.59,20.47,20.59,447000.0,14.6671,14.7387,14.6528,14.7387,447000.0
2009-02-19 12:45:00,20.59,20.63,20.53,20.61,408200.0,14.7387,14.7673,14.6958,14.753,408200.0
2009-02-19 12:50:00,20.6,20.75,20.6,20.73,406200.0,14.7459,14.8532,14.7459,14.8389,406200.0
2009-02-19 12:55:00,20.72,20.78,20.66,20.69,356200.0,14.8318,14.8747,14.7888,14.8103,356200.0
2009-02-19 13:00:00,20.69,20.7,20.52,20.58,345800.0,14.8103,14.8174,14.6886,14.7315,345800.0
2009-02-19 13:05:00,20.58,20.7,20.54,20.7,201400.0,14.7315,14.8174,14.7029,14.8174,201400.0
2009-02-19 13:10:00,20.7,20.76,20.67,20.74,192600.0,14.8174,14.8604,14.796,14.8461,192600.0
2009-02-19 13:15:00,20.74,20.9,20.7,20.87,332800.0,14.8461,14.9606,14.8174,14.9391,332800.0
2009-02-19 13:20:00,20.87,20.94,20.85,20.93,281700.0,14.9391,14.9892,14.9248,14.9821,281700.0
2009-02-19 13:25:00,20.94,20.99,20.85,20.94,425100.0,14.9892,15.025,14.9248,14.9892,425100.0
2009-02-19 13:30:00,20.94,20.96,20.75,20.79,306900.0,14.9892,15.0036,14.8532,14.8819,306900.0
2009-02-19 13:35:00,20.78,20.87,20.72,20.81,242900.0,14.8747,14.9391,14.8318,14.8962,242900.0
2009-02-19 13:40:00,20.82,20.83,20.63,20.69,246700.0,14.9033,14.9105,14.7673,14.8103,246700.0
2009-02-19 13:45:00,20.7,20.73,20.59,20.62,229900.0,14.8174,14.8389,14.7387,14.7602,229900.0
2009-02-19 13:50:00,20.62,20.7,20.55,20.58,257700.0,14.7602,14.8174,14.7101,14.7315,257700.0
2009-02-19 13:55:00,20.58,20.6,20.43,20.48,340900.0,14.7315,14.7459,14.6242,14.66,340900.0
2009-02-19 14:00:00,20.47,20.66,20.46,20.61,332300.0,14.6528,14.7888,14.6456,14.753,332300.0
2009-02-19 14:05:00,20.61,20.85,20.59,20.82,432100.0,14.753,14.9248,14.7387,14.9033,432100.0
2009-02-19 14:10:00,20.82,20.85,20.63,20.63,245400.0,14.9033,14.9248,14.7673,14.7673,245400.0
2009-02-19 14:15:00,20.63,20.69,20.49,20.5,258700.0,14.7673,14.8103,14.6671,14.6743,258700.0
2009-02-19 14:20:00,20.51,20.6,20.42,20.44,283600.0,14.6814,14.7459,14.617,14.6313,283600.0
2009-02-19 14:25:00,20.44,20.63,20.43,20.54,282600.0,14.6313,14.7673,14.6242,14.7029,282600.0
2009-02-19 14:30:00,20.55,20.55,20.45,20.5,175100.0,14.7101,14.7101,14.6385,14.6743,175100.0
2009-02-19 14:35:00,20.5,20.6,20.47,20.6,362300.0,14.6743,14.7459,14.6528,14.7459,362300.0
2009-02-19 14:40:00,20.6,20.6,20.33,20.35,339400.0,14.7459,14.7459,14.5526,14.5669,339400.0
2009-02-19 14:45:00,20.36,20.46,20.26,20.27,319200.0,14.5741,14.6456,14.5025,14.5096,319200.0
2009-02-19 14:50:00,20.26,20.38,20.2,20.24,499500.0,14.5025,14.5884,14.4595,14.4882,499500.0
2009-02-19 14:55:00,20.24,20.41,20.23,20.29,418700.0,14.4882,14.6099,14.481,14.524,418700.0
2009-02-19 15:00:00,20.29,20.4,20.28,20.32,213600.0,14.524,14.6027,14.5168,14.5454,213600.0
2009-02-19 15:05:00,20.31,20.34,20.17,20.25,314300.0,14.5383,14.5598,14.4381,14.4953,314300.0
2009-02-19 15:10:00,20.24,20.25,20.08,20.14,352200.0,14.4882,14.4953,14.3736,14.4166,352200.0
2009-02-19 15:15:00,20.14,20.16,19.99,20.1,660100.0,14.4166,14.4309,14.3092,14.388,660100.0
2009-02-19 15:20:00,20.1,20.15,19.97,20.09,580700.0,14.388,14.4237,14.2949,14.3808,580700.0
2009-02-19 15:25:00,20.1,20.32,20.09,20.25,515300.0,14.388,14.5454,14.3808,14.4953,515300.0
2009-02-19 15:30:00,20.26,20.28,20.05,20.05,593700.0,14.5025,14.5168,14.3522,14.3522,593700.0
2009-02-19 15:35:00,20.05,20.11,19.99,20.0,720000.0,14.3522,14.3951,14.3092,14.3164,720000.0
2009-02-19 15:40:00,20.0,20.19,19.92,20.18,997100.0,14.3164,14.4524,14.2591,14.4452,997100.0
2009-02-19 15:45:00,20.17,20.35,20.05,20.2,830000.0,14.4381,14.5669,14.3522,14.4595,830000.0
2009-02-19 15:50:00,20.2,20.31,20.02,20.02,937700.0,14.4595,14.5383,14.3307,14.3307,937700.0
2009-02-19 15:55:00,20.02,20.04,19.87,19.91,1323000.0,14.3307,14.345,14.2233,14.2519,1323000.0
2009-02-20 09:30:00,19.15,19.33,18.9,19.32,1701800.0,13.7079,13.8368,13.529,13.8296,1701800.0
2009-02-20 09:35:00,19.32,19.66,18.92,18.97,1186700.0,13.8296,14.073,13.5433,13.5791,1186700.0
2009-02-20 09:40:00,18.97,19.01,18.8,18.99,1091600.0,13.5791,13.6077,13.4574,13.5934,1091600.0
2009-02-20 09:45:00,18.99,19.16,18.75,19.07,1365100.0,13.5934,13.7151,13.4216,13.6507,1365100.0
2009-02-20 09:50:00,19.07,19.33,18.95,19.0,1297300.0,13.6507,13.8368,13.5648,13.6006,1297300.0
2009-02-20 09:55:00,19.0,19.45,18.98,19.21,1074500.0,13.6006,13.9227,13.5862,13.7509,1074500.0
2009-02-20 10:00:00,19.21,19.21,18.95,18.96,765000.0,13.7509,13.7509,13.5648,13.5719,765000.0
2009-02-20 10:05:00,18.96,19.15,18.76,18.78,1769600.0,13.5719,13.7079,13.4288,13.4431,1769600.0
2009-02-20 10:10:00,18.78,19.13,18.62,19.03,1348700.0,13.4431,13.6936,13.3285,13.622,1348700.0
2009-02-20 10:15:00,19.04,19.06,18.79,18.79,706100.0,13.6292,13.6435,13.4502,13.4502,706100.0
2009-02-20 10:20:00,18.79,18.82,18.54,18.55,831600.0,13.4502,13.4717,13.2713,13.2784,831600.0
2009-02-20 10:25:00,18.56,18.91,18.55,18.85,533500.0,13.2856,13.5361,13.2784,13.4932,533500.0
2009-02-20 10:30:00,18.84,18.92,18.75,18.83,361300.0,13.486,13.5433,13.4216,13.4789,361300.0
2009-02-20 10:35:00,18.82,19.04,18.77,19.02,600500.0,13.4717,13.6292,13.4359,13.6149,600500.0
2009-02-20 10:40:00,19.02,19.06,18.85,18.9,635900.0,13.6149,13.6435,13.4932,13.529,635900.0
2009-02-20 10:45:00,18.89,18.91,18.62,18.68,595100.0,13.5218,13.5361,13.3285,13.3715,595100.0
2009-02-20 10:50:00,18.67,18.69,18.53,18.68,548400.0,13.3643,13.3786,13.2641,13.3715,548400.0
2009-02-20 10:55:00,18.68,18.71,18.55,18.55,455500.0,13.3715,13.393,13.2784,13.2784,455500.0
2009-02-20 11:00:00,18.55,18.6,18.5,18.52,292700.0,13.2784,13.3142,13.2426,13.257,292700.0
2009-02-20 11:05:00,18.51,18.58,18.13,18.21,1011200.0,13.2498,13.2999,12.9778,13.0351,1011200.0
2009-02-20 11:10:00,18.22,18.31,18.12,18.25,983200.0,13.0422,13.1066,12.9706,13.0637,983200.0
2009-02-20 11:15:00,18.25,18.43,18.23,18.33,633400.0,13.0637,13.1925,13.0494,13.121,633400.0
2009-02-20 11:20:00,18.33,18.4,18.24,18.25,363200.0,13.121,13.1711,13.0565,13.0637,363200.0
2009-02-20 11:25:00,18.24,18.32,18.18,18.25,390500.0,13.0565,13.1138,13.0136,13.0637,390500.0
2009-02-20 11:30:00,18.25,18.25,18.11,18.16,555900.0,13.0637,13.0637,12.9635,12.9993,555900.0
2009-02-20 11:35:00,18.15,18.48,18.13,18.44,642800.0,12.9921,13.2283,12.9778,13.1997,642800.0
2009-02-20 11:40:00,18.44,18.68,18.41,18.63,867500.0,13.1997,13.3715,13.1782,13.3357,867500.0
2009-02-20 11:45:00,18.62,18.84,18.55,18.79,1130000.0,13.3285,13.486,13.2784,13.4502,1130000.0
2009-02-20 11:50:00,18.78,18.79,18.6,18.63,627400.0,13.4431,13.4502,13.3142,13.3357,627400.0
2009-02-20 11:55:00,18.63,18.83,18.57,18.7,530700.0,13.3357,13.4789,13.2928,13.3858,530700.0
2009-02-20 12:00:00,18.69,18.85,18.69,18.79,516800.0,13.3786,13.4932,13.3786,13.4502,516800.0
2009-02-20 12:05:00,18.78,18.9,18.75,18.9,538400.0,13.4431,13.529,13.4216,13.529,538400.0
2009-02-20 12:10:00,18.9,18.95,18.73,18.76,487200.0,13.529,13.5648,13.4073,13.4288,487200.0
2009-02-20 12:15:00,18.77,18.97,18.72,18.93,483000.0,13.4359,13.5791,13.4001,13.5504,483000.0
2009-02-20 12:20:00,18.94,18.95,18.66,18.7,344700.0,13.5576,13.5648,13.3572,13.3858,344700.0
2009-02-20 12:25:00,18.69,18.76,18.61,18.69,277900.0,13.3786,13.4288,13.3214,13.3786,277900.0
2009-02-20 12:30:00,18.68,18.73,18.61,18.73,197500.0,13.3715,13.4073,13.3214,13.4073,197500.0
2009-02-20 12:35:00,18.73,18.85,18.72,18.82,294400.0,13.4073,13.4932,13.4001,13.4717,294400.0
2009-02-20 12:40:00,18.82,18.84,18.65,18.75,215100.0,13.4717,13.486,13.35,13.4216,215100.0
2009-02-20 12:45:00,18.74,18.8,18.59,18.65,330600.0,13.4144,13.4574,13.3071,13.35,330600.0
2009-02-20 12:50:00,18.66,18.7,18.58,18.7,475200.0,13.3572,13.3858,13.2999,13.3858,475200.0
2009-02-20 12:55:00,18.69,18.82,18.63,18.71,334200.0,13.3786,13.4717,13.3357,13.393,334200.0
2009-02-20 13:00:00,18.73,18.82,18.6,18.68,323600.0,13.4073,13.4717,13.3142,13.3715,323600.0
2009-02-20 13:05:00,18.68,18.71,18.42,18.48,470300.0,13.3715,13.393,13.1854,13.2283,470300.0
2009-02-20 13:10:00,18.48,18.54,18.29,18.47,577400.0,13.2283,13.2713,13.0923,13.2212,577400.0
2009-02-20 13:15:00,18.47,18.51,18.31,18.45,500800.0,13.2212,13.2498,13.1066,13.2069,500800.0
2009-02-20 13:20:00,18.45,18.6,18.36,18.36,673300.0,13.2069,13.3142,13.1424,13.1424,673300.0
2009-02-20 13:25:00,18.36,18.6,18.36,18.53,349600.0,13.1424,13.3142,13.1424,13.2641,349600.0
2009-02-20 13:30:00,18.54,18.55,18.42,18.47,203500.0,13.2713,13.2784,13.1854,13.2212,203500.0
2009-02-20 13:35:00,18.47,18.7,18.46,18.67,510600.0,13.2212,13.3858,13.214,13.3643,510600.0
2009-02-20 13:40:00,18.67,18.94,18.65,18.93,763000.0,13.3643,13.5576,13.35,13.5504,763000.0
2009-02-20 13:45:00,18.92,19.04,18.88,18.9,783100.0,13.5433,13.6292,13.5147,13.529,783100.0
2009-02-20 13:50:00,18.9,19.03,18.86,18.97,538600.0,13.529,13.622,13.5003,13.5791,538600.0
2009-02-20 13:55:00,18.97,19.03,18.83,18.96,491000.0,13.5791,13.622,13.4789,13.5719,491000.0
2009-02-20 14:00:00,18.94,18.99,18.82,18.83,326700.0,13.5576,13.5934,13.4717,13.4789,326700.0
2009-02-20 14:05:00,18.83,19.08,18.78,18.97,536300.0,13.4789,13.6578,13.4431,13.5791,536300.0
2009-02-20 14:10:00,18.97,19.0,18.8,18.87,271700.0,13.5791,13.6006,13.4574,13.5075,271700.0
2009-02-20 14:15:00,18.88,19.56,18.85,19.44,1487000.0,13.5147,14.0014,13.4932,13.9155,1487000.0
2009-02-20 14:20:00,19.43,19.78,19.16,19.59,1230300.0,13.9084,14.1589,13.7151,14.0229,1230300.0
2009-02-20 14:25:00,19.58,19.83,19.22,19.24,1076200.0,14.0157,14.1947,13.758,13.7723,1076200.0
2009-02-20 14:30:00,19.25,19.5,19.1,19.39,714100.0,13.7795,13.9585,13.6721,13.8797,714100.0
2009-02-20 14:35:00,19.39,19.66,19.3,19.52,803600.0,13.8797,14.073,13.8153,13.9728,803600.0
2009-02-20 14:40:00,19.52,19.65,19.36,19.49,870300.0,13.9728,14.0658,13.8582,13.9513,870300.0
2009-02-20 14:45:00,19.48,19.85,19.35,19.81,1082100.0,13.9441,14.209,13.8511,14.1804,1082100.0
2009-02-20 14:50:00,19.81,20.07,19.72,19.73,1646400.0,14.1804,14.3665,14.1159,14.1231,1646400.0
2009-02-20 14:55:00,19.73,19.93,19.41,19.57,902800.0,14.1231,14.2663,13.894,14.0086,902800.0
2009-02-20 15:00:00,19.56,19.61,19.24,19.47,599100.0,14.0014,14.0372,13.7723,13.937,599100.0
2009-02-20 15:05:00,19.46,19.73,19.27,19.61,621500.0,13.9298,14.1231,13.7938,14.0372,621500.0
2009-02-20 15:10:00,19.6,19.62,19.42,19.49,539000.0,14.03,14.0444,13.9012,13.9513,539000.0
2009-02-20 15:15:00,19.49,19.68,19.43,19.62,404000.0,13.9513,14.0873,13.9084,14.0444,404000.0
2009-02-20 15:20:00,19.62,19.81,19.51,19.52,483500.0,14.0444,14.1804,13.9656,13.9728,483500.0
2009-02-20 15:25:00,19.52,19.59,19.16,19.26,631000.0,13.9728,14.0229,13.7151,13.7867,631000.0
2009-02-20 15:30:00,19.25,19.29,19.03,19.2,613800.0,13.7795,13.8081,13.622,13.7437,613800.0
2009-02-20 15:35:00,19.2,19.32,19.08,19.08,638900.0,13.7437,13.8296,13.6578,13.6578,638900.0
2009-02-20 15:40:00,19.09,19.28,19.02,19.04,762900.0,13.665,13.801,13.6149,13.6292,762900.0
2009-02-20 15:45:00,19.04,19.21,18.93,19.21,745100.0,13.6292,13.7509,13.5504,13.7509,745100.0
2009-02-20 15:50:00,19.2,19.43,19.07,19.28,1069800.0,13.7437,13.9084,13.6507,13.801,1069800.0
2009-02-20 15:55:00,19.28,19.45,19.25,19.42,956600.0,13.801,13.9227,13.7795,13.9012,956600.0
2009-02-23 09:30:00,20.3,20.44,19.84,19.99,782200.0,14.5311,14.6313,14.2018,14.3092,782200.0
2009-02-23 09:35:00,19.99,20.23,19.86,20.14,748100.0,14.3092,14.481,14.2162,14.4166,748100.0
2009-02-23 09:40:00,20.15,20.22,19.8,20.07,521700.0,14.4237,14.4739,14.1732,14.3665,521700.0
2009-02-23 09:45:00,20.06,20.35,19.95,20.04,714400.0,14.3593,14.5669,14.2806,14.345,714400.0
2009-02-23 09:50:00,20.05,20.1,19.86,19.96,706000.0,14.3522,14.388,14.2162,14.2877,706000.0
2009-02-23 09:55:00,19.96,20.02,19.86,19.96,616900.0,14.2877,14.3307,14.2162,14.2877,616900.0
2009-02-23 10:00:00,19.95,20.0,19.65,19.75,646800.0,14.2806,14.3164,14.0658,14.1374,646800.0
2009-02-23 10:05:00,19.75,19.82,19.62,19.74,382200.0,14.1374,14.1875,14.0444,14.1303,382200.0
2009-02-23 10:10:00,19.73,19.78,19.56,19.61,395500.0,14.1231,14.1589,14.0014,14.0372,395500.0
2009-02-23 10:15:00,19.61,19.66,19.46,19.56,612000.0,14.0372,14.073,13.9298,14.0014,612000.0
2009-02-23 10:20:00,19.57,19.71,19.5,19.62,471200.0,14.0086,14.1088,13.9585,14.0444,471200.0
2009-02-23 10:25:00,19.62,19.63,19.5,19.53,400900.0,14.0444,14.0515,13.9585,13.9799,400900.0
2009-02-23 10:30:00,19.53,19.66,19.44,19.44,606800.0,13.9799,14.073,13.9155,13.9155,606800.0
2009-02-23 10:35:00,19.44,19.44,19.12,19.4,861900.0,13.9155,13.9155,13.6865,13.8869,861900.0
2009-02-23 10:40:00,19.4,19.5,19.32,19.49,358600.0,13.8869,13.9585,13.8296,13.9513,358600.0
2009-02-23 10:45:00,19.5,19.65,19.43,19.64,306300.0,13.9585,14.0658,13.9084,14.0587,306300.0
2009-02-23 10:50:00,19.62,19.7,19.56,19.64,361900.0,14.0444,14.1016,14.0014,14.0587,361900.0
2009-02-23 10:55:00,19.64,19.66,19.26,19.26,385400.0,14.0587,14.073,13.7867,13.7867,385400.0
2009-02-23 11:00:00,19.27,19.52,19.27,19.4,410900.0,13.7938,13.9728,13.7938,13.8869,410900.0
2009-02-23 11:05:00,19.39,19.42,19.25,19.27,334900.0,13.8797,13.9012,13.7795,13.7938,334900.0
2009-02-23 11:10:00,19.27,19.51,19.26,19.38,415800.0,13.7938,13.9656,13.7867,13.8726,415800.0
2009-02-23 11:15:00,19.36,19.52,19.31,19.34,284700.0,13.8582,13.9728,13.8225,13.8439,284700.0
2009-02-23 11:20:00,19.33,19.51,19.3,19.41,222900.0,13.8368,13.9656,13.8153,13.894,222900.0
2009-02-23 11:25:00,19.41,19.71,19.37,19.63,509700.0,13.894,14.1088,13.8654,14.0515,509700.0
2009-02-23 11:30:00,19.63,19.66,19.41,19.6,428100.0,14.0515,14.073,13.894,14.03,428100.0
2009-02-23 11:35:00,19.59,19.75,19.57,19.72,383800.0,14.0229,14.1374,14.0086,14.1159,383800.0
2009-02-23 11:40:00,19.72,19.75,19.61,19.66,298300.0,14.1159,14.1374,14.0372,14.073,298300.0
2009-02-23 11:45:00,19.66,19.67,19.53,19.61,379000.0,14.073,14.0802,13.9799,14.0372,379000.0
2009-02-23 11:50:00,19.63,19.76,19.56,19.62,297500.0,14.0515,14.1446,14.0014,14.0444,297500.0
2009-02-23 11:55:00,19.62,19.64,19.47,19.6,250800.0,14.0444,14.0587,13.937,14.03,250800.0
2009-02-23 12:00:00,19.61,19.62,19.44,19.5,256800.0,14.0372,14.0444,13.9155,13.9585,256800.0
2009-02-23 12:05:00,19.5,19.58,19.46,19.49,239300.0,13.9585,14.0157,13.9298,13.9513,239300.0
2009-02-23 12:10:00,19.49,19.66,19.48,19.6,207100.0,13.9513,14.073,13.9441,14.03,207100.0
2009-02-23 12:15:00,19.6,19.61,19.46,19.47,257400.0,14.03,14.0372,13.9298,13.937,257400.0
2009-02-23 12:20:00,19.47,19.55,19.45,19.54,176000.0,13.937,13.9943,13.9227,13.9871,176000.0
2009-02-23 12:25:00,19.54,19.57,19.4,19.43,300000.0,13.9871,14.0086,13.8869,13.9084,300000.0
2009-02-23 12:30:00,19.42,19.49,19.37,19.47,338000.0,13.9012,13.9513,13.8654,13.937,338000.0
2009-02-23 12:35:00,19.47,19.55,19.43,19.5,222700.0,13.937,13.9943,13.9084,13.9585,222700.0
2009-02-23 12:40:00,19.5,19.5,19.4,19.5,158300.0,13.9585,13.9585,13.8869,13.9585,158300.0
2009-02-23 12:45:00,19.49,19.51,19.4,19.42,229300.0,13.9513,13.9656,13.8869,13.9012,229300.0
2009-02-23 12:50:00,19.42,19.47,19.27,19.3,330400.0,13.9012,13.937,13.7938,13.8153,330400.0
2009-02-23 12:55:00,19.31,19.32,19.21,19.23,263200.0,13.8225,13.8296,13.7509,13.7652,263200.0
2009-02-23 13:00:00,19.22,19.34,19.18,19.23,390500.0,13.758,13.8439,13.7294,13.7652,390500.0
2009-02-23 13:05:00,19.23,19.52,19.23,19.52,473000.0,13.7652,13.9728,13.7652,13.9728,473000.0
2009-02-23 13:10:00,19.53,19.59,19.42,19.47,363200.0,13.9799,14.0229,13.9012,13.937,363200.0
2009-02-23 13:15:00,19.47,19.54,19.45,19.47,185200.0,13.937,13.9871,13.9227,13.937,185200.0
2009-02-23 13:20:00,19.48,19.52,19.38,19.43,224200.0,13.9441,13.9728,13.8726,13.9084,224200.0
2009-02-23 13:25:00,19.42,19.57,19.42,19.5,281800.0,13.9012,14.0086,13.9012,13.9585,281800.0
2009-02-23 13:30:00,19.51,19.55,19.43,19.48,323100.0,13.9656,13.9943,13.9084,13.9441,323100.0
2009-02-23 13:35:00,19.48,19.6,19.47,19.6,257600.0,13.9441,14.03,13.937,14.03,257600.0
2009-02-23 13:40:00,19.6,19.74,19.59,19.71,486400.0,14.03,14.1303,14.0229,14.1088,486400.0
2009-02-23 13:45:00,19.71,19.72,19.62,19.64,252100.0,14.1088,14.1159,14.0444,14.0587,252100.0
2009-02-23 13:50:00,19.64,19.65,19.52,19.58,256500.0,14.0587,14.0658,13.9728,14.0157,256500.0
2009-02-23 13:55:00,19.57,19.58,19.44,19.51,269500.0,14.0086,14.0157,13.9155,13.9656,269500.0
2009-02-23 14:00:00,19.51,19.62,19.43,19.61,414200.0,13.9656,14.0444,13.9084,14.0372,414200.0
2009-02-23 14:05:00,19.63,19.64,19.49,19.52,251400.0,14.0515,14.0587,13.9513,13.9728,251400.0
2009-02-23 14:10:00,19.51,19.63,19.48,19.6,248000.0,13.9656,14.0515,13.9441,14.03,248000.0
2009-02-23 14:15:00,19.59,19.87,19.59,19.78,535500.0,14.0229,14.2233,14.0229,14.1589,535500.0
2009-02-23 14:20:00,19.78,20.0,19.75,19.85,578900.0,14.1589,14.3164,14.1374,14.209,578900.0
2009-02-23 14:25:00,19.85,20.09,19.84,20.03,391100.0,14.209,14.3808,14.2018,14.3378,391100.0
2009-02-23 14:30:00,20.03,20.03,19.7,19.8,550800.0,14.3378,14.3378,14.1016,14.1732,550800.0
2009-02-23 14:35:00,19.8,19.87,19.65,19.77,571500.0,14.1732,14.2233,14.0658,14.1517,571500.0
2009-02-23 14:40:00,19.76,19.8,19.59,19.64,298000.0,14.1446,14.1732,14.0229,14.0587,298000.0
2009-02-23 14:45:00,19.65,19.74,19.5,19.53,314900.0,14.0658,14.1303,13.9585,13.9799,314900.0
2009-02-23 14:50:00,19.54,19.64,19.23,19.34,526900.0,13.9871,14.0587,13.7652,13.8439,526900.0
2009-02-23 14:55:00,19.34,19.36,19.22,19.25,697300.0,13.8439,13.8582,13.758,13.7795,697300.0
2009-02-23 15:00:00,19.25,19.39,19.18,19.34,730600.0,13.7795,13.8797,13.7294,13.8439,730600.0
2009-02-23 15:05:00,19.34,19.46,19.29,19.32,584600.0,13.8439,13.9298,13.8081,13.8296,584600.0
2009-02-23 15:10:00,19.31,19.41,19.25,19.29,358600.0,13.8225,13.894,13.7795,13.8081,358600.0
2009-02-23 15:15:00,19.3,19.31,19.22,19.26,294700.0,13.8153,13.8225,13.758,13.7867,294700.0
2009-02-23 15:20:00,19.27,19.3,18.89,19.0,676400.0,13.7938,13.8153,13.5218,13.6006,676400.0
2009-02-23 15:25:00,19.0,19.2,18.78,19.12,697800.0,13.6006,13.7437,13.4431,13.6865,697800.0
2009-02-23 15:30:00,19.12,19.25,18.92,18.93,571100.0,13.6865,13.7795,13.5433,13.5504,571100.0
2009-02-23 15:35:00,18.93,19.1,18.9,19.01,472500.0,13.5504,13.6721,13.529,13.6077,472500.0
2009-02-23 15:40:00,19.01,19.12,18.95,18.97,586400.0,13.6077,13.6865,13.5648,13.5791,586400.0
2009-02-23 15:45:00,18.98,19.06,18.86,18.89,671300.0,13.5862,13.6435,13.5003,13.5218,671300.0
2009-02-23 15:50:00,18.89,19.05,18.82,19.0,882300.0,13.5218,13.6363,13.4717,13.6006,882300.0
2009-02-23 15:55:00,19.0,19.01,18.8,18.82,931000.0,13.6006,13.6077,13.4574,13.4717,931000.0
2009-02-24 09:30:00,19.16,19.31,18.89,19.27,497500.0,13.7151,13.8225,13.5218,13.7938,497500.0
2009-02-24 09:35:00,19.27,19.52,19.19,19.45,754500.0,13.7938,13.9728,13.7366,13.9227,754500.0
2009-02-24 09:40:00,19.45,19.6,19.31,19.48,675600.0,13.9227,14.03,13.8225,13.9441,675600.0
2009-02-24 09:45:00,19.48,19.75,19.47,19.52,598600.0,13.9441,14.1374,13.937,13.9728,598600.0
2009-02-24 09:50:00,19.52,19.68,19.49,19.51,456300.0,13.9728,14.0873,13.9513,13.9656,456300.0
2009-02-24 09:55:00,19.51,19.57,19.36,19.42,591300.0,13.9656,14.0086,13.8582,13.9012,591300.0
2009-02-24 10:00:00,19.41,19.45,19.23,19.38,732100.0,13.894,13.9227,13.7652,13.8726,732100.0
2009-02-24 10:05:00,19.38,19.58,19.34,19.51,407600.0,13.8726,14.0157,13.8439,13.9656,407600.0
2009-02-24 10:10:00,19.52,19.58,19.37,19.39,327600.0,13.9728,14.0157,13.8654,13.8797,327600.0
2009-02-24 10:15:00,19.38,19.45,19.33,19.39,612700.0,13.8726,13.9227,13.8368,13.8797,612700.0
2009-02-24 10:20:00,19.38,19.48,19.34,19.48,364300.0,13.8726,13.9441,13.8439,13.9441,364300.0
2009-02-24 10:25:00,19.48,19.8,19.45,19.73,495700.0,13.9441,14.1732,13.9227,14.1231,495700.0
2009-02-24 10:30:00,19.73,19.9,19.71,19.9,602000.0,14.1231,14.2448,14.1088,14.2448,602000.0
2009-02-24 10:35:00,19.9,20.0,19.87,19.93,994500.0,14.2448,14.3164,14.2233,14.2663,994500.0
2009-02-24 10:40:00,19.93,20.02,19.85,19.96,518900.0,14.2663,14.3307,14.209,14.2877,518900.0
2009-02-24 10:45:00,19.96,20.25,19.95,20.16,913800.0,14.2877,14.4953,14.2806,14.4309,913800.0
2009-02-24 10:50:00,20.17,20.2,20.1,20.15,560700.0,14.4381,14.4595,14.388,14.4237,560700.0
2009-02-24 10:55:00,20.15,20.18,19.96,20.05,847600.0,14.4237,14.4452,14.2877,14.3522,847600.0
2009-02-24 11:00:00,20.05,20.09,19.99,20.09,322100.0,14.3522,14.3808,14.3092,14.3808,322100.0
2009-02-24 11:05:00,20.09,20.24,20.08,20.11,472400.0,14.3808,14.4882,14.3736,14.3951,472400.0
2009-02-24 11:10:00,20.11,20.25,20.05,20.15,336600.0,14.3951,14.4953,14.3522,14.4237,336600.0
2009-02-24 11:15:00,20.14,20.33,20.13,20.17,707400.0,14.4166,14.5526,14.4094,14.4381,707400.0
2009-02-24 11:20:00,20.17,20.41,20.17,20.28,512300.0,14.4381,14.6099,14.4381,14.5168,512300.0
2009-02-24 11:25:00,20.28,20.4,20.23,20.39,524600.0,14.5168,14.6027,14.481,14.5955,524600.0
2009-02-24 11:30:00,20.39,20.44,20.2,20.23,434600.0,14.5955,14.6313,14.4595,14.481,434600.0
2009-02-24 11:35:00,20.22,20.37,20.19,20.2,401700.0,14.4739,14.5812,14.4524,14.4595,401700.0
2009-02-24 11:40:00,20.19,20.33,20.19,20.3,247400.0,14.4524,14.5526,14.4524,14.5311,247400.0
2009-02-24 11:45:00,20.3,20.31,19.99,20.0,441200.0,14.5311,14.5383,14.3092,14.3164,441200.0
2009-02-24 11:50:00,20.0,20.2,19.96,20.17,355400.0,14.3164,14.4595,14.2877,14.4381,355400.0
2009-02-24 11:55:00,20.18,20.22,20.1,20.16,271300.0,14.4452,14.4739,14.388,14.4309,271300.0
2009-02-24 12:00:00,20.16,20.42,20.12,20.37,408100.0,14.4309,14.617,14.4023,14.5812,408100.0
2009-02-24 12:05:00,20.36,20.37,20.23,20.29,278100.0,14.5741,14.5812,14.481,14.524,278100.0
2009-02-24 12:10:00,20.29,20.31,20.17,20.27,242100.0,14.524,14.5383,14.4381,14.5096,242100.0
2009-02-24 12:15:00,20.27,20.28,20.13,20.27,246700.0,14.5096,14.5168,14.4094,14.5096,246700.0
2009-02-24 12:20:00,20.26,20.33,20.21,20.25,265000.0,14.5025,14.5526,14.4667,14.4953,265000.0
2009-02-24 12:25:00,20.25,20.37,20.23,20.3,255100.0,14.4953,14.5812,14.481,14.5311,255100.0
2009-02-24 12:30:00,20.3,20.39,20.3,20.35,199100.0,14.5311,14.5955,14.5311,14.5669,199100.0
2009-02-24 12:35:00,20.35,20.57,20.33,20.51,529700.0,14.5669,14.7244,14.5526,14.6814,529700.0
2009-02-24 12:40:00,20.51,20.63,20.5,20.6,420300.0,14.6814,14.7673,14.6743,14.7459,420300.0
2009-02-24 12:45:00,20.61,20.79,20.57,20.77,653500.0,14.753,14.8819,14.7244,14.8676,653500.0
2009-02-24 12:50:00,20.78,20.95,20.78,20.89,811100.0,14.8747,14.9964,14.8747,14.9535,811100.0
2009-02-24 12:55:00,20.89,20.95,20.86,20.92,660400.0,14.9535,14.9964,14.932,14.9749,660400.0
2009-02-24 13:00:00,20.92,20.92,20.77,20.91,566000.0,14.9749,14.9749,14.8676,14.9678,566000.0
2009-02-24 13:05:00,20.91,21.18,20.91,21.07,937100.0,14.9678,15.161,14.9678,15.0823,937100.0
2009-02-24 13:10:00,21.08,21.11,20.83,20.87,727200.0,15.0895,15.1109,14.9105,14.9391,727200.0
2009-02-24 13:15:00,20.87,21.03,20.87,20.95,396700.0,14.9391,15.0537,14.9391,14.9964,396700.0
2009-02-24 13:20:00,20.95,21.57,20.95,21.56,1043400.0,14.9964,15.4402,14.9964,15.433,1043400.0
2009-02-24 13:25:00,21.55,21.66,21.43,21.65,837400.0,15.4259,15.5046,15.34,15.4975,837400.0
2009-02-24 13:30:00,21.64,21.72,21.44,21.51,782600.0,15.4903,15.5476,15.3472,15.3973,782600.0
2009-02-24 13:35:00,21.51,21.63,21.44,21.6,605900.0,15.3973,15.4832,15.3472,15.4617,605900.0
2009-02-24 13:40:00,21.6,21.68,21.29,21.34,763200.0,15.4617,15.5189,15.2398,15.2756,763200.0
2009-02-24 13:45:00,21.34,21.49,21.32,21.39,512000.0,15.2756,15.3829,15.2613,15.3114,512000.0
2009-02-24 13:50:00,21.39,21.59,21.39,21.5,465200.0,15.3114,15.4545,15.3114,15.3901,465200.0
2009-02-24 13:55:00,21.5,21.6,21.45,21.48,469400.0,15.3901,15.4617,15.3543,15.3758,469400.0
2009-02-24 14:00:00,21.48,21.6,21.4,21.54,528000.0,15.3758,15.4617,15.3185,15.4187,528000.0
2009-02-24 14:05:00,21.54,21.57,21.43,21.46,368600.0,15.4187,15.4402,15.34,15.3615,368600.0
2009-02-24 14:10:00,21.47,21.55,21.34,21.54,486700.0,15.3686,15.4259,15.2756,15.4187,486700.0
2009-02-24 14:15:00,21.54,21.76,21.53,21.69,642100.0,15.4187,15.5762,15.4116,15.5261,642100.0
2009-02-24 14:20:00,21.69,21.74,21.61,21.7,649900.0,15.5261,15.5619,15.4688,15.5333,649900.0
2009-02-24 14:25:00,21.7,21.72,21.54,21.59,404300.0,15.5333,15.5476,15.4187,15.4545,404300.0
2009-02-24 14:30:00,21.58,21.68,21.52,21.67,457600.0,15.4474,15.5189,15.4044,15.5118,457600.0
2009-02-24 14:35:00,21.67,21.74,21.57,21.68,499100.0,15.5118,15.5619,15.4402,15.5189,499100.0
2009-02-24 14:40:00,21.69,21.74,21.6,21.67,512000.0,15.5261,15.5619,15.4617,15.5118,512000.0
2009-02-24 14:45:00,21.68,21.75,21.59,21.75,454600.0,15.5189,15.5691,15.4545,15.5691,454600.0
2009-02-24 14:50:00,21.74,21.77,21.59,21.65,539300.0,15.5619,15.5834,15.4545,15.4975,539300.0
2009-02-24 14:55:00,21.65,21.85,21.64,21.8,545200.0,15.4975,15.6406,15.4903,15.6048,545200.0
2009-02-24 15:00:00,21.8,21.88,21.65,21.76,635800.0,15.6048,15.6621,15.4975,15.5762,635800.0
2009-02-24 15:05:00,21.76,21.9,21.69,21.9,599100.0,15.5762,15.6764,15.5261,15.6764,599100.0
2009-02-24 15:10:00,21.9,21.91,21.72,21.81,590900.0,15.6764,15.6836,15.5476,15.612,590900.0
2009-02-24 15:15:00,21.81,21.86,21.68,21.81,540400.0,15.612,15.6478,15.5189,15.612,540400.0
2009-02-24 15:20:00,21.81,21.89,21.75,21.87,631300.0,15.612,15.6693,15.5691,15.655,631300.0
2009-02-24 15:25:00,21.87,21.94,21.68,21.72,809600.0,15.655,15.7051,15.5189,15.5476,809600.0
2009-02-24 15:30:00,21.72,21.78,21.5,21.61,844600.0,15.5476,15.5905,15.3901,15.4688,844600.0
2009-02-24 15:35:00,21.61,21.92,21.61,21.89,804400.0,15.4688,15.6907,15.4688,15.6693,804400.0
2009-02-24 15:40:00,21.9,21.94,21.75,21.82,929000.0,15.6764,15.7051,15.5691,15.6192,929000.0
2009-02-24 15:45:00,21.81,21.97,21.8,21.94,754500.0,15.612,15.7265,15.6048,15.7051,754500.0
2009-02-24 15:50:00,21.95,22.07,21.89,22.06,1603600.0,15.7122,15.7981,15.6693,15.791,1603600.0
2009-02-24 15:55:00,22.06,22.1,21.97,22.07,1903400.0,15.791,15.8196,15.7265,15.7981,1903400.0
2009-02-25 09:30:00,22.0,22.43,21.68,22.27,1037100.0,15.748,16.0558,15.5189,15.9413,1037100.0
2009-02-25 09:35:00,22.25,22.35,21.71,21.94,730000.0,15.927,15.9985,15.5404,15.7051,730000.0
2009-02-25 09:40:00,21.94,22.13,21.82,21.99,724200.0,15.7051,15.8411,15.6192,15.7409,724200.0
2009-02-25 09:45:00,21.99,22.31,21.8,22.28,1416300.0,15.7409,15.9699,15.6048,15.9484,1416300.0
2009-02-25 09:50:00,22.27,22.36,22.0,22.15,1016400.0,15.9413,16.0057,15.748,15.8554,1016400.0
2009-02-25 09:55:00,22.15,22.15,21.88,21.88,662200.0,15.8554,15.8554,15.6621,15.6621,662200.0
2009-02-25 10:00:00,21.88,21.88,21.43,21.57,1039200.0,15.6621,15.6621,15.34,15.4402,1039200.0
2009-02-25 10:05:00,21.57,21.57,21.2,21.33,1027500.0,15.4402,15.4402,15.1754,15.2684,1027500.0
2009-02-25 10:10:00,21.31,21.52,21.23,21.42,624200.0,15.2541,15.4044,15.1968,15.3328,624200.0
2009-02-25 10:15:00,21.43,21.48,21.27,21.47,532700.0,15.34,15.3758,15.2255,15.3686,532700.0
2009-02-25 10:20:00,21.46,21.69,21.41,21.67,619500.0,15.3615,15.5261,15.3257,15.5118,619500.0
2009-02-25 10:25:00,21.65,21.9,21.53,21.86,680900.0,15.4975,15.6764,15.4116,15.6478,680900.0
2009-02-25 10:30:00,21.86,21.89,21.66,21.69,553200.0,15.6478,15.6693,15.5046,15.5261,553200.0
2009-02-25 10:35:00,21.69,21.75,21.55,21.6,336000.0,15.5261,15.5691,15.4259,15.4617,336000.0
2009-02-25 10:40:00,21.6,21.66,21.33,21.33,451700.0,15.4617,15.5046,15.2684,15.2684,451700.0
2009-02-25 10:45:00,21.33,21.44,21.29,21.39,486200.0,15.2684,15.3472,15.2398,15.3114,486200.0
2009-02-25 10:50:00,21.4,21.58,21.37,21.5,409500.0,15.3185,15.4474,15.297,15.3901,409500.0
2009-02-25 10:55:00,21.52,21.59,21.42,21.46,252800.0,15.4044,15.4545,15.3328,15.3615,252800.0
2009-02-25 11:00:00,21.46,21.7,21.44,21.66,299200.0,15.3615,15.5333,15.3472,15.5046,299200.0
2009-02-25 11:05:00,21.66,21.81,21.65,21.71,386300.0,15.5046,15.612,15.4975,15.5404,386300.0
2009-02-25 11:10:00,21.7,21.71,21.56,21.61,283500.0,15.5333,15.5404,15.433,15.4688,283500.0
2009-02-25 11:15:00,21.62,21.64,21.47,21.47,330000.0,15.476,15.4903,15.3686,15.3686,330000.0
2009-02-25 11:20:00,21.47,21.57,21.43,21.56,603100.0,15.3686,15.4402,15.34,15.433,603100.0
2009-02-25 11:25:00,21.55,21.68,21.51,21.6,410500.0,15.4259,15.5189,15.3973,15.4617,410500.0
2009-02-25 11:30:00,21.61,21.68,21.54,21.67,244500.0,15.4688,15.5189,15.4187,15.5118,244500.0
2009-02-25 11:35:00,21.67,21.76,21.66,21.68,363900.0,15.5118,15.5762,15.5046,15.5189,363900.0
2009-02-25 11:40:00,21.68,22.18,21.65,22.18,755600.0,15.5189,15.8769,15.4975,15.8769,755600.0
2009-02-25 11:45:00,22.18,22.43,22.17,22.4,1535800.0,15.8769,16.0558,15.8697,16.0343,1535800.0
2009-02-25 11:50:00,22.4,22.64,22.36,22.47,1525900.0,16.0343,16.2061,16.0057,16.0844,1525900.0
2009-02-25 11:55:00,22.48,22.53,22.33,22.38,832600.0,16.0916,16.1274,15.9842,16.02,832600.0
2009-02-25 12:00:00,22.37,22.55,22.26,22.41,569600.0,16.0129,16.1417,15.9341,16.0415,569600.0
2009-02-25 12:05:00,22.42,22.44,22.13,22.23,1014200.0,16.0487,16.063,15.8411,15.9126,1014200.0
2009-02-25 12:10:00,22.22,22.23,21.88,22.01,663600.0,15.9055,15.9126,15.6621,15.7552,663600.0
2009-02-25 12:15:00,22.01,22.06,21.82,21.84,418400.0,15.7552,15.791,15.6192,15.6335,418400.0
2009-02-25 12:20:00,21.82,21.94,21.78,21.82,309700.0,15.6192,15.7051,15.5905,15.6192,309700.0
2009-02-25 12:25:00,21.81,21.83,21.61,21.73,383600.0,15.612,15.6263,15.4688,15.5547,383600.0
2009-02-25 12:30:00,21.72,21.92,21.71,21.85,327300.0,15.5476,15.6907,15.5404,15.6406,327300.0
2009-02-25 12:35:00,21.85,21.88,21.75,21.87,239600.0,15.6406,15.6621,15.5691,15.655,239600.0
2009-02-25 12:40:00,21.87,21.87,21.52,21.53,281500.0,15.655,15.655,15.4044,15.4116,281500.0
2009-02-25 12:45:00,21.53,21.58,21.43,21.54,395200.0,15.4116,15.4474,15.34,15.4187,395200.0
2009-02-25 12:50:00,21.54,21.7,21.54,21.65,380700.0,15.4187,15.5333,15.4187,15.4975,380700.0
2009-02-25 12:55:00,21.64,21.84,21.57,21.78,359700.0,15.4903,15.6335,15.4402,15.5905,359700.0
2009-02-25 13:00:00,21.78,22.0,21.69,21.9,396500.0,15.5905,15.748,15.5261,15.6764,396500.0
2009-02-25 13:05:00,21.9,22.0,21.86,21.95,303500.0,15.6764,15.748,15.6478,15.7122,303500.0
2009-02-25 13:10:00,21.95,21.97,21.75,21.76,310600.0,15.7122,15.7265,15.5691,15.5762,310600.0
2009-02-25 13:15:00,21.75,21.79,21.67,21.71,199300.0,15.5691,15.5977,15.5118,15.5404,199300.0
2009-02-25 13:20:00,21.72,21.75,21.55,21.59,337100.0,15.5476,15.5691,15.4259,15.4545,337100.0
2009-02-25 13:25:00,21.6,21.67,21.51,21.55,267300.0,15.4617,15.5118,15.3973,15.4259,267300.0
2009-02-25 13:30:00,21.54,21.66,21.47,21.66,431300.0,15.4187,15.5046,15.3686,15.5046,431300.0
2009-02-25 13:35:00,21.65,21.86,21.65,21.77,628800.0,15.4975,15.6478,15.4975,15.5834,628800.0
2009-02-25 13:40:00,21.76,21.9,21.76,21.8,488000.0,15.5762,15.6764,15.5762,15.6048,488000.0
2009-02-25 13:45:00,21.79,22.06,21.75,22.05,534500.0,15.5977,15.791,15.5691,15.7838,534500.0
2009-02-25 13:50:00,22.05,22.22,21.95,22.19,940600.0,15.7838,15.9055,15.7122,15.884,940600.0
2009-02-25 13:55:00,22.18,22.22,22.11,22.2,781800.0,15.8769,15.9055,15.8267,15.8912,781800.0
2009-02-25 14:00:00,22.2,22.29,21.89,21.9,1077800.0,15.8912,15.9556,15.6693,15.6764,1077800.0
2009-02-25 14:05:00,21.89,21.94,21.56,21.64,907600.0,15.6693,15.7051,15.433,15.4903,907600.0
2009-02-25 14:10:00,21.64,21.69,21.4,21.53,805500.0,15.4903,15.5261,15.3185,15.4116,805500.0
2009-02-25 14:15:00,21.54,21.76,21.45,21.5,875100.0,15.4187,15.5762,15.3543,15.3901,875100.0
2009-02-25 14:20:00,21.51,21.66,21.34,21.63,701200.0,15.3973,15.5046,15.2756,15.4832,701200.0
2009-02-25 14:25:00,21.63,21.76,21.51,21.72,564700.0,15.4832,15.5762,15.3973,15.5476,564700.0
2009-02-25 14:30:00,21.72,21.75,21.57,21.61,547600.0,15.5476,15.5691,15.4402,15.4688,547600.0
2009-02-25 14:35:00,21.6,21.65,21.5,21.61,341100.0,15.4617,15.4975,15.3901,15.4688,341100.0
2009-02-25 14:40:00,21.61,21.87,21.59,21.83,657500.0,15.4688,15.655,15.4545,15.6263,657500.0
2009-02-25 14:45:00,21.83,22.03,21.77,21.88,737800.0,15.6263,15.7695,15.5834,15.6621,737800.0
2009-02-25 14:50:00,21.89,22.19,21.87,22.09,839100.0,15.6693,15.884,15.655,15.8124,839100.0
2009-02-25 14:55:00,22.09,22.16,21.87,21.95,928300.0,15.8124,15.8625,15.655,15.7122,928300.0
2009-02-25 15:00:00,21.95,22.3,21.86,22.27,820800.0,15.7122,15.9628,15.6478,15.9413,820800.0
2009-02-25 15:05:00,22.27,22.4,22.15,22.25,866600.0,15.9413,16.0343,15.8554,15.927,866600.0
2009-02-25 15:10:00,22.25,22.31,22.0,22.17,744400.0,15.927,15.9699,15.748,15.8697,744400.0
2009-02-25 15:15:00,22.17,22.6,22.15,22.45,1184700.0,15.8697,16.1775,15.8554,16.0701,1184700.0
2009-02-25 15:20:00,22.45,22.76,22.41,22.74,973400.0,16.0701,16.292,16.0415,16.2777,973400.0
2009-02-25 15:25:00,22.75,22.92,22.63,22.67,827900.0,16.2849,16.4066,16.199,16.2276,827900.0
2009-02-25 15:30:00,22.68,22.79,22.57,22.78,670500.0,16.2348,16.3135,16.156,16.3063,670500.0
2009-02-25 15:35:00,22.77,22.82,22.51,22.57,667000.0,16.2992,16.335,16.1131,16.156,667000.0
2009-02-25 15:40:00,22.57,22.66,22.23,22.24,1115300.0,16.156,16.2204,15.9126,15.9198,1115300.0
2009-02-25 15:45:00,22.24,22.33,22.04,22.12,1134800.0,15.9198,15.9842,15.7766,15.8339,1134800.0
2009-02-25 15:50:00,22.12,22.21,21.86,21.89,1328500.0,15.8339,15.8983,15.6478,15.6693,1328500.0
2009-02-25 15:55:00,21.89,21.92,21.6,21.76,1581300.0,15.6693,15.6907,15.4617,15.5762,1581300.0
2009-02-26 09:30:00,22.55,22.67,22.27,22.58,988800.0,16.1417,16.2276,15.9413,16.1632,988800.0
2009-02-26 09:35:00,22.59,22.6,21.92,22.02,894800.0,16.1703,16.1775,15.6907,15.7623,894800.0
2009-02-26 09:40:00,22.03,22.25,22.0,22.25,700100.0,15.7695,15.927,15.748,15.927,700100.0
2009-02-26 09:45:00,22.25,22.28,21.63,21.66,1069400.0,15.927,15.9484,15.4832,15.5046,1069400.0
2009-02-26 09:50:00,21.68,21.93,21.65,21.86,640400.0,15.5189,15.6979,15.4975,15.6478,640400.0
2009-02-26 09:55:00,21.87,22.1,21.76,22.1,581600.0,15.655,15.8196,15.5762,15.8196,581600.0
2009-02-26 10:00:00,22.1,22.34,22.05,22.31,1096900.0,15.8196,15.9914,15.7838,15.9699,1096900.0
2009-02-26 10:05:00,22.3,22.35,22.16,22.21,611500.0,15.9628,15.9985,15.8625,15.8983,611500.0
2009-02-26 10:10:00,22.21,22.21,21.9,21.98,580600.0,15.8983,15.8983,15.6764,15.7337,580600.0
2009-02-26 10:15:00,21.98,22.26,21.96,22.24,556100.0,15.7337,15.9341,15.7194,15.9198,556100.0
2009-02-26 10:20:00,22.24,22.48,22.21,22.41,599900.0,15.9198,16.0916,15.8983,16.0415,599900.0
2009-02-26 10:25:00,22.41,22.49,22.32,22.38,367900.0,16.0415,16.0988,15.9771,16.02,367900.0
2009-02-26 10:30:00,22.38,22.48,22.28,22.47,524500.0,16.02,16.0916,15.9484,16.0844,524500.0
2009-02-26 10:35:00,22.47,22.64,22.47,22.53,756300.0,16.0844,16.2061,16.0844,16.1274,756300.0
2009-02-26 10:40:00,22.52,22.65,22.47,22.52,394300.0,16.1202,16.2133,16.0844,16.1202,394300.0
2009-02-26 10:45:00,22.52,22.75,22.51,22.71,692400.0,16.1202,16.2849,16.1131,16.2562,692400.0
2009-02-26 10:50:00,22.71,22.8,22.7,22.76,787800.0,16.2562,16.3207,16.2491,16.292,787800.0
2009-02-26 10:55:00,22.75,22.8,22.74,22.75,451600.0,16.2849,16.3207,16.2777,16.2849,451600.0
2009-02-26 11:00:00,22.75,22.8,22.66,22.71,654900.0,16.2849,16.3207,16.2204,16.2562,654900.0
2009-02-26 11:05:00,22.71,22.72,22.59,22.6,509300.0,16.2562,16.2634,16.1703,16.1775,509300.0
2009-02-26 11:10:00,22.6,22.75,22.53,22.74,408800.0,16.1775,16.2849,16.1274,16.2777,408800.0
2009-02-26 11:15:00,22.72,22.74,22.62,22.66,313100.0,16.2634,16.2777,16.1918,16.2204,313100.0
2009-02-26 11:20:00,22.66,22.79,22.66,22.74,368600.0,16.2204,16.3135,16.2204,16.2777,368600.0
2009-02-26 11:25:00,22.74,22.75,22.56,22.59,369300.0,16.2777,16.2849,16.1489,16.1703,369300.0
2009-02-26 11:30:00,22.59,22.65,22.56,22.58,334800.0,16.1703,16.2133,16.1489,16.1632,334800.0
2009-02-26 11:35:00,22.58,22.62,22.53,22.53,259600.0,16.1632,16.1918,16.1274,16.1274,259600.0
2009-02-26 11:40:00,22.53,22.54,22.15,22.21,552100.0,16.1274,16.1346,15.8554,15.8983,552100.0
2009-02-26 11:45:00,22.21,22.31,22.2,22.3,320000.0,15.8983,15.9699,15.8912,15.9628,320000.0
2009-02-26 11:50:00,22.3,22.36,22.15,22.32,457500.0,15.9628,16.0057,15.8554,15.9771,457500.0
2009-02-26 11:55:00,22.33,22.4,22.28,22.35,236800.0,15.9842,16.0343,15.9484,15.9985,236800.0
2009-02-26 12:00:00,22.35,22.51,22.34,22.37,328200.0,15.9985,16.1131,15.9914,16.0129,328200.0
2009-02-26 12:05:00,22.38,22.41,22.26,22.4,186400.0,16.02,16.0415,15.9341,16.0343,186400.0
2009-02-26 12:10:00,22.41,22.43,22.26,22.3,173600.0,16.0415,16.0558,15.9341,15.9628,173600.0
2009-02-26 12:15:00,22.29,22.33,22.11,22.19,288400.0,15.9556,15.9842,15.8267,15.884,288400.0
2009-02-26 12:20:00,22.2,22.22,22.05,22.05,239600.0,15.8912,15.9055,15.7838,15.7838,239600.0
2009-02-26 12:25:00,22.06,22.15,21.96,22.03,377100.0,15.791,15.8554,15.7194,15.7695,377100.0
2009-02-26 12:30:00,22.03,22.15,22.0,22.13,361400.0,15.7695,15.8554,15.748,15.8411,361400.0
2009-02-26 12:35:00,22.14,22.2,22.04,22.06,345600.0,15.8482,15.8912,15.7766,15.791,345600.0
2009-02-26 12:40:00,22.05,22.1,21.98,21.99,203300.0,15.7838,15.8196,15.7337,15.7409,203300.0
2009-02-26 12:45:00,21.99,22.24,21.99,22.24,317100.0,15.7409,15.9198,15.7409,15.9198,317100.0
2009-02-26 12:50:00,22.24,22.27,22.15,22.27,253600.0,15.9198,15.9413,15.8554,15.9413,253600.0
2009-02-26 12:55:00,22.27,22.3,22.06,22.14,291100.0,15.9413,15.9628,15.791,15.8482,291100.0
2009-02-26 13:00:00,22.15,22.17,22.05,22.11,200100.0,15.8554,15.8697,15.7838,15.8267,200100.0
2009-02-26 13:05:00,22.1,22.11,21.95,21.97,278000.0,15.8196,15.8267,15.7122,15.7265,278000.0
2009-02-26 13:10:00,21.96,21.97,21.75,21.89,620200.0,15.7194,15.7265,15.5691,15.6693,620200.0
2009-02-26 13:15:00,21.89,22.04,21.85,21.95,379000.0,15.6693,15.7766,15.6406,15.7122,379000.0
2009-02-26 13:20:00,21.95,22.13,21.94,22.01,388100.0,15.7122,15.8411,15.7051,15.7552,388100.0
2009-02-26 13:25:00,22.01,22.15,21.95,22.08,409100.0,15.7552,15.8554,15.7122,15.8053,409100.0
2009-02-26 13:30:00,22.08,22.1,21.95,22.05,335400.0,15.8053,15.8196,15.7122,15.7838,335400.0
2009-02-26 13:35:00,22.06,22.1,21.97,22.0,294100.0,15.791,15.8196,15.7265,15.748,294100.0
2009-02-26 13:40:00,22.0,22.22,21.99,22.16,297300.0,15.748,15.9055,15.7409,15.8625,297300.0
2009-02-26 13:45:00,22.15,22.27,22.15,22.22,339800.0,15.8554,15.9413,15.8554,15.9055,339800.0
2009-02-26 13:50:00,22.21,22.27,22.15,22.16,243300.0,15.8983,15.9413,15.8554,15.8625,243300.0
2009-02-26 13:55:00,22.16,22.17,22.05,22.09,283300.0,15.8625,15.8697,15.7838,15.8124,283300.0
2009-02-26 14:00:00,22.08,22.12,22.0,22.06,258500.0,15.8053,15.8339,15.748,15.791,258500.0
2009-02-26 14:05:00,22.04,22.06,21.9,21.99,340900.0,15.7766,15.791,15.6764,15.7409,340900.0
2009-02-26 14:10:00,21.99,22.11,21.99,22.06,314300.0,15.7409,15.8267,15.7409,15.791,314300.0
2009-02-26 14:15:00,22.06,22.11,22.02,22.09,197300.0,15.791,15.8267,15.7623,15.8124,197300.0
2009-02-26 14:20:00,22.08,22.2,22.08,22.09,382000.0,15.8053,15.8912,15.8053,15.8124,382000.0
2009-02-26 14:25:00,22.09,22.14,22.05,22.11,211800.0,15.8124,15.8482,15.7838,15.8267,211800.0
2009-02-26 14:30:00,22.1,22.11,21.88,21.93,519400.0,15.8196,15.8267,15.6621,15.6979,519400.0
2009-02-26 14:35:00,21.94,22.0,21.85,21.93,350300.0,15.7051,15.748,15.6406,15.6979,350300.0
2009-02-26 14:40:00,21.93,21.95,21.85,21.86,253900.0,15.6979,15.7122,15.6406,15.6478,253900.0
2009-02-26 14:45:00,21.86,21.96,21.82,21.94,246300.0,15.6478,15.7194,15.6192,15.7051,246300.0
2009-02-26 14:50:00,21.94,22.0,21.75,21.75,402100.0,15.7051,15.748,15.5691,15.5691,402100.0
2009-02-26 14:55:00,21.75,21.76,21.48,21.49,761400.0,15.5691,15.5762,15.3758,15.3829,761400.0
2009-02-26 15:00:00,21.48,21.48,21.27,21.44,732900.0,15.3758,15.3758,15.2255,15.3472,732900.0
2009-02-26 15:05:00,21.43,21.58,21.37,21.51,631100.0,15.34,15.4474,15.297,15.3973,631100.0
2009-02-26 15:10:00,21.51,21.53,21.32,21.43,621000.0,15.3973,15.4116,15.2613,15.34,621000.0
2009-02-26 15:15:00,21.43,21.47,21.24,21.29,525500.0,15.34,15.3686,15.204,15.2398,525500.0
2009-02-26 15:20:00,21.28,21.39,21.16,21.37,609000.0,15.2326,15.3114,15.1467,15.297,609000.0
2009-02-26 15:25:00,21.35,21.46,21.35,21.39,413900.0,15.2827,15.3615,15.2827,15.3114,413900.0
2009-02-26 15:30:00,21.38,21.49,21.24,21.49,555900.0,15.3042,15.3829,15.204,15.3829,555900.0
2009-02-26 15:35:00,21.49,21.61,21.48,21.54,647200.0,15.3829,15.4688,15.3758,15.4187,647200.0
2009-02-26 15:40:00,21.55,21.75,21.52,21.65,663000.0,15.4259,15.5691,15.4044,15.4975,663000.0
2009-02-26 15:45:00,21.66,21.78,21.59,21.75,512300.0,15.5046,15.5905,15.4545,15.5691,512300.0
2009-02-26 15:50:00,21.75,21.76,21.52,21.59,578600.0,15.5691,15.5762,15.4044,15.4545,578600.0
2009-02-26 15:55:00,21.6,21.61,21.25,21.29,1020300.0,15.4617,15.4688,15.2111,15.2398,1020300.0
2009-02-27 09:30:00,20.29,20.49,19.7,20.01,1732100.0,14.524,14.6671,14.1016,14.3235,1732100.0
2009-02-27 09:35:00,20.01,20.41,20.0,20.35,1595100.0,14.3235,14.6099,14.3164,14.5669,1595100.0
2009-02-27 09:40:00,20.36,20.58,20.24,20.31,873700.0,14.5741,14.7315,14.4882,14.5383,873700.0
2009-02-27 09:45:00,20.31,20.38,20.0,20.01,1229300.0,14.5383,14.5884,14.3164,14.3235,1229300.0
2009-02-27 09:50:00,20.01,20.38,19.93,20.24,1194800.0,14.3235,14.5884,14.2663,14.4882,1194800.0
2009-02-27 09:55:00,20.24,20.36,20.2,20.24,1123500.0,14.4882,14.5741,14.4595,14.4882,1123500.0
2009-02-27 10:00:00,20.24,20.46,20.24,20.4,1228200.0,14.4882,14.6456,14.4882,14.6027,1228200.0
2009-02-27 10:05:00,20.39,20.5,20.31,20.35,939400.0,14.5955,14.6743,14.5383,14.5669,939400.0
2009-02-27 10:10:00,20.35,20.35,20.23,20.25,547500.0,14.5669,14.5669,14.481,14.4953,547500.0
2009-02-27 10:15:00,20.26,20.32,20.2,20.28,527200.0,14.5025,14.5454,14.4595,14.5168,527200.0
2009-02-27 10:20:00,20.28,20.72,20.28,20.58,1733200.0,14.5168,14.8318,14.5168,14.7315,1733200.0
2009-02-27 10:25:00,20.58,20.72,20.36,20.36,797400.0,14.7315,14.8318,14.5741,14.5741,797400.0
2009-02-27 10:30:00,20.36,20.52,20.24,20.39,785700.0,14.5741,14.6886,14.4882,14.5955,785700.0
2009-02-27 10:35:00,20.39,20.48,20.31,20.46,628500.0,14.5955,14.66,14.5383,14.6456,628500.0
2009-02-27 10:40:00,20.47,20.56,20.38,20.46,562000.0,14.6528,14.7172,14.5884,14.6456,562000.0
2009-02-27 10:45:00,20.46,20.58,20.32,20.52,668700.0,14.6456,14.7315,14.5454,14.6886,668700.0
2009-02-27 10:50:00,20.52,20.62,20.44,20.52,589800.0,14.6886,14.7602,14.6313,14.6886,589800.0
2009-02-27 10:55:00,20.52,20.53,20.39,20.5,427600.0,14.6886,14.6958,14.5955,14.6743,427600.0
2009-02-27 11:00:00,20.5,20.55,20.39,20.44,311200.0,14.6743,14.7101,14.5955,14.6313,311200.0
2009-02-27 11:05:00,20.43,20.44,20.24,20.42,453700.0,14.6242,14.6313,14.4882,14.617,453700.0
2009-02-27 11:10:00,20.43,20.5,20.28,20.28,350800.0,14.6242,14.6743,14.5168,14.5168,350800.0
2009-02-27 11:15:00,20.28,20.39,20.26,20.33,339400.0,14.5168,14.5955,14.5025,14.5526,339400.0
2009-02-27 11:20:00,20.32,20.47,20.3,20.4,360100.0,14.5454,14.6528,14.5311,14.6027,360100.0
2009-02-27 11:25:00,20.4,20.43,20.3,20.4,380100.0,14.6027,14.6242,14.5311,14.6027,380100.0
2009-02-27 11:30:00,20.4,20.46,20.28,20.32,327700.0,14.6027,14.6456,14.5168,14.5454,327700.0
2009-02-27 11:35:00,20.33,20.42,20.23,20.33,299100.0,14.5526,14.617,14.481,14.5526,299100.0
2009-02-27 11:40:00,20.33,20.6,20.31,20.57,538800.0,14.5526,14.7459,14.5383,14.7244,538800.0
2009-02-27 11:45:00,20.57,20.58,20.43,20.52,655700.0,14.7244,14.7315,14.6242,14.6886,655700.0
2009-02-27 11:50:00,20.52,20.59,20.35,20.49,445100.0,14.6886,14.7387,14.5669,14.6671,445100.0
2009-02-27 11:55:00,20.49,20.6,20.4,20.59,317300.0,14.6671,14.7459,14.6027,14.7387,317300.0
2009-02-27 12:00:00,20.6,20.63,20.47,20.54,397400.0,14.7459,14.7673,14.6528,14.7029,397400.0
2009-02-27 12:05:00,20.53,20.61,20.47,20.54,446700.0,14.6958,14.753,14.6528,14.7029,446700.0
2009-02-27 12:10:00,20.55,20.57,20.4,20.5,347200.0,14.7101,14.7244,14.6027,14.6743,347200.0
2009-02-27 12:15:00,20.51,20.55,20.41,20.47,352900.0,14.6814,14.7101,14.6099,14.6528,352900.0
2009-02-27 12:20:00,20.49,20.56,20.44,20.54,262300.0,14.6671,14.7172,14.6313,14.7029,262300.0
2009-02-27 12:25:00,20.54,20.64,20.53,20.61,344900.0,14.7029,14.7745,14.6958,14.753,344900.0
2009-02-27 12:30:00,20.62,20.62,20.49,20.52,316400.0,14.7602,14.7602,14.6671,14.6886,316400.0
2009-02-27 12:35:00,20.52,20.57,20.43,20.46,321200.0,14.6886,14.7244,14.6242,14.6456,321200.0
2009-02-27 12:40:00,20.46,20.47,20.34,20.36,291400.0,14.6456,14.6528,14.5598,14.5741,291400.0
2009-02-27 12:45:00,20.37,20.43,20.33,20.4,256400.0,14.5812,14.6242,14.5526,14.6027,256400.0
2009-02-27 12:50:00,20.39,20.45,20.33,20.39,210400.0,14.5955,14.6385,14.5526,14.5955,210400.0
2009-02-27 12:55:00,20.38,20.46,20.29,20.44,196300.0,14.5884,14.6456,14.524,14.6313,196300.0
2009-02-27 13:00:00,20.45,20.53,20.4,20.47,529700.0,14.6385,14.6958,14.6027,14.6528,529700.0
2009-02-27 13:05:00,20.46,20.51,20.42,20.44,343900.0,14.6456,14.6814,14.617,14.6313,343900.0
2009-02-27 13:10:00,20.45,20.51,20.3,20.33,267900.0,14.6385,14.6814,14.5311,14.5526,267900.0
2009-02-27 13:15:00,20.33,20.37,20.27,20.33,454000.0,14.5526,14.5812,14.5096,14.5526,454000.0
2009-02-27 13:20:00,20.33,20.4,20.25,20.29,299000.0,14.5526,14.6027,14.4953,14.524,299000.0
2009-02-27 13:25:00,20.29,20.36,20.26,20.31,210900.0,14.524,14.5741,14.5025,14.5383,210900.0
2009-02-27 13:30:00,20.32,20.42,20.14,20.29,658000.0,14.5454,14.617,14.4166,14.524,658000.0
2009-02-27 13:35:00,20.31,20.32,20.04,20.1,581400.0,14.5383,14.5454,14.345,14.388,581400.0
2009-02-27 13:40:00,20.11,20.11,19.93,19.94,575500.0,14.3951,14.3951,14.2663,14.2734,575500.0
2009-02-27 13:45:00,19.97,20.09,19.88,20.08,602000.0,14.2949,14.3808,14.2305,14.3736,602000.0
2009-02-27 13:50:00,20.08,20.21,20.07,20.12,508600.0,14.3736,14.4667,14.3665,14.4023,508600.0
2009-02-27 13:55:00,20.13,20.4,20.11,20.37,497900.0,14.4094,14.6027,14.3951,14.5812,497900.0
2009-02-27 14:00:00,20.36,20.52,20.22,20.51,512500.0,14.5741,14.6886,14.4739,14.6814,512500.0
2009-02-27 14:05:00,20.51,20.56,20.41,20.43,669800.0,14.6814,14.7172,14.6099,14.6242,669800.0
2009-02-27 14:10:00,20.45,20.45,20.22,20.3,457800.0,14.6385,14.6385,14.4739,14.5311,457800.0
2009-02-27 14:15:00,20.3,20.3,20.07,20.16,535500.0,14.5311,14.5311,14.3665,14.4309,535500.0
2009-02-27 14:20:00,20.16,20.2,19.96,20.05,507700.0,14.4309,14.4595,14.2877,14.3522,507700.0
2009-02-27 14:25:00,20.06,20.16,19.96,20.01,370600.0,14.3593,14.4309,14.2877,14.3235,370600.0
2009-02-27 14:30:00,20.01,20.04,19.86,19.92,365700.0,14.3235,14.345,14.2162,14.2591,365700.0
2009-02-27 14:35:00,19.92,19.95,19.81,19.83,529100.0,14.2591,14.2806,14.1804,14.1947,529100.0
2009-02-27 14:40:00,19.82,20.03,19.78,19.95,561300.0,14.1875,14.3378,14.1589,14.2806,561300.0
2009-02-27 14:45:00,19.94,20.11,19.9,20.08,512000.0,14.2734,14.3951,14.2448,14.3736,512000.0
2009-02-27 14:50:00,20.07,20.17,20.06,20.11,650900.0,14.3665,14.4381,14.3593,14.3951,650900.0
2009-02-27 14:55:00,20.1,20.22,20.04,20.09,409900.0,14.388,14.4739,14.345,14.3808,409900.0
2009-02-27 15:00:00,20.1,20.1,19.86,19.94,534500.0,14.388,14.388,14.2162,14.2734,534500.0
2009-02-27 15:05:00,19.94,19.94,19.61,19.62,686700.0,14.2734,14.2734,14.0372,14.0444,686700.0
2009-02-27 15:10:00,19.63,19.64,19.42,19.52,946400.0,14.0515,14.0587,13.9012,13.9728,946400.0
2009-02-27 15:15:00,19.53,19.56,19.41,19.48,541600.0,13.9799,14.0014,13.894,13.9441,541600.0
2009-02-27 15:20:00,19.47,19.73,19.36,19.71,1090900.0,13.937,14.1231,13.8582,14.1088,1090900.0
2009-02-27 15:25:00,19.72,19.82,19.6,19.61,696900.0,14.1159,14.1875,14.03,14.0372,696900.0
2009-02-27 15:30:00,19.61,19.85,19.6,19.77,689500.0,14.0372,14.209,14.03,14.1517,689500.0
2009-02-27 15:35:00,19.77,19.81,19.57,19.63,770100.0,14.1517,14.1804,14.0086,14.0515,770100.0
2009-02-27 15:40:00,19.62,19.79,19.56,19.66,763600.0,14.0444,14.166,14.0014,14.073,763600.0
2009-02-27 15:45:00,19.66,19.82,19.57,19.69,876300.0,14.073,14.1875,14.0086,14.0945,876300.0
2009-02-27 15:50:00,19.69,19.77,19.52,19.52,1071500.0,14.0945,14.1517,13.9728,13.9728,1071500.0
2009-02-27 15:55:00,19.52,19.67,19.46,19.66,2040200.0,13.9728,14.0802,13.9298,14.073,2040200.0
2009-03-02 09:30:00,18.85,18.9,18.53,18.56,767900.0,13.4932,13.529,13.2641,13.2856,767900.0
2009-03-02 09:35:00,18.56,19.06,18.56,18.63,1459500.0,13.2856,13.6435,13.2856,13.3357,1459500.0
2009-03-02 09:40:00,18.64,18.83,18.48,18.56,1475500.0,13.3429,13.4789,13.2283,13.2856,1475500.0
2009-03-02 09:45:00,18.57,18.69,18.49,18.57,678600.0,13.2928,13.3786,13.2355,13.2928,678600.0
2009-03-02 09:50:00,18.58,18.72,18.57,18.67,731700.0,13.2999,13.4001,13.2928,13.3643,731700.0
2009-03-02 09:55:00,18.68,18.72,18.36,18.46,842900.0,13.3715,13.4001,13.1424,13.214,842900.0
2009-03-02 10:00:00,18.46,18.63,18.42,18.51,742100.0,13.214,13.3357,13.1854,13.2498,742100.0
2009-03-02 10:05:00,18.51,18.55,18.4,18.45,881200.0,13.2498,13.2784,13.1711,13.2069,881200.0
2009-03-02 10:10:00,18.45,18.57,18.35,18.37,544100.0,13.2069,13.2928,13.1353,13.1496,544100.0
2009-03-02 10:15:00,18.37,18.7,18.35,18.61,1389600.0,13.1496,13.3858,13.1353,13.3214,1389600.0
2009-03-02 10:20:00,18.61,18.66,18.39,18.57,782200.0,13.3214,13.3572,13.1639,13.2928,782200.0
2009-03-02 10:25:00,18.57,18.57,18.4,18.46,410000.0,13.2928,13.2928,13.1711,13.214,410000.0
2009-03-02 10:30:00,18.45,18.45,18.28,18.3,949900.0,13.2069,13.2069,13.0852,13.0995,949900.0
2009-03-02 10:35:00,18.3,18.31,18.01,18.01,882800.0,13.0995,13.1066,12.8919,12.8919,882800.0
2009-03-02 10:40:00,18.01,18.21,17.95,18.21,1215000.0,12.8919,13.0351,12.8489,13.0351,1215000.0
2009-03-02 10:45:00,18.2,18.22,18.09,18.09,375500.0,13.0279,13.0422,12.9492,12.9492,375500.0
2009-03-02 10:50:00,18.08,18.18,18.02,18.09,454800.0,12.942,13.0136,12.8991,12.9492,454800.0
2009-03-02 10:55:00,18.08,18.22,18.03,18.2,331700.0,12.942,13.0422,12.9062,13.0279,331700.0
2009-03-02 11:00:00,18.19,18.34,18.17,18.22,328400.0,13.0207,13.1281,13.0064,13.0422,328400.0
2009-03-02 11:05:00,18.22,18.25,18.04,18.06,439600.0,13.0422,13.0637,12.9134,12.9277,439600.0
2009-03-02 11:10:00,18.06,18.22,18.04,18.2,404000.0,12.9277,13.0422,12.9134,13.0279,404000.0
2009-03-02 11:15:00,18.2,18.24,18.11,18.24,242400.0,13.0279,13.0565,12.9635,13.0565,242400.0
2009-03-02 11:20:00,18.24,18.32,18.15,18.16,382100.0,13.0565,13.1138,12.9921,12.9993,382100.0
2009-03-02 11:25:00,18.16,18.18,18.06,18.06,378300.0,12.9993,13.0136,12.9277,12.9277,378300.0
2009-03-02 11:30:00,18.06,18.1,17.9,17.91,701800.0,12.9277,12.9563,12.8132,12.8203,701800.0
2009-03-02 11:35:00,17.92,17.97,17.87,17.97,456800.0,12.8275,12.8633,12.7917,12.8633,456800.0
2009-03-02 11:40:00,17.96,18.0,17.88,17.9,280600.0,12.8561,12.8847,12.7988,12.8132,280600.0
2009-03-02 11:45:00,17.91,17.92,17.74,17.75,371700.0,12.8203,12.8275,12.6986,12.7058,371700.0
2009-03-02 11:50:00,17.76,17.78,17.61,17.64,548000.0,12.7129,12.7273,12.6056,12.627,548000.0
2009-03-02 11:55:00,17.64,17.68,17.58,17.68,755000.0,12.627,12.6557,12.5841,12.6557,755000.0
2009-03-02 12:00:00,17.68,17.8,17.62,17.73,755900.0,12.6557,12.7416,12.6127,12.6915,755900.0
2009-03-02 12:05:00,17.73,17.89,17.69,17.84,448400.0,12.6915,12.806,12.6628,12.7702,448400.0
2009-03-02 12:10:00,17.83,17.86,17.75,17.79,351400.0,12.763,12.7845,12.7058,12.7344,351400.0
2009-03-02 12:15:00,17.79,17.87,17.72,17.76,275300.0,12.7344,12.7917,12.6843,12.7129,275300.0
2009-03-02 12:20:00,17.76,18.06,17.75,18.06,426100.0,12.7129,12.9277,12.7058,12.9277,426100.0
2009-03-02 12:25:00,18.06,18.12,18.02,18.07,328400.0,12.9277,12.9706,12.8991,12.9348,328400.0
2009-03-02 12:30:00,18.06,18.18,18.03,18.17,379200.0,12.9277,13.0136,12.9062,13.0064,379200.0
2009-03-02 12:35:00,18.15,18.18,18.05,18.07,296900.0,12.9921,13.0136,12.9205,12.9348,296900.0
2009-03-02 12:40:00,18.07,18.08,17.9,17.94,315200.0,12.9348,12.942,12.8132,12.8418,315200.0
2009-03-02 12:45:00,17.95,18.06,17.9,18.03,237400.0,12.8489,12.9277,12.8132,12.9062,237400.0
2009-03-02 12:50:00,18.03,18.14,17.95,18.05,170400.0,12.9062,12.9849,12.8489,12.9205,170400.0
2009-03-02 12:55:00,18.05,18.06,17.87,17.9,243300.0,12.9205,12.9277,12.7917,12.8132,243300.0
2009-03-02 13:00:00,17.9,18.02,17.85,17.89,383100.0,12.8132,12.8991,12.7774,12.806,383100.0
2009-03-02 13:05:00,17.89,17.96,17.85,17.95,198800.0,12.806,12.8561,12.7774,12.8489,198800.0
2009-03-02 13:10:00,17.94,17.95,17.75,17.85,293300.0,12.8418,12.8489,12.7058,12.7774,293300.0
2009-03-02 13:15:00,17.84,17.88,17.72,17.79,218700.0,12.7702,12.7988,12.6843,12.7344,218700.0
2009-03-02 13:20:00,17.79,17.85,17.75,17.78,174500.0,12.7344,12.7774,12.7058,12.7273,174500.0
2009-03-02 13:25:00,17.79,17.96,17.76,17.87,184800.0,12.7344,12.8561,12.7129,12.7917,184800.0
2009-03-02 13:30:00,17.87,17.89,17.8,17.8,219600.0,12.7917,12.806,12.7416,12.7416,219600.0
2009-03-02 13:35:00,17.8,17.85,17.77,17.79,255900.0,12.7416,12.7774,12.7201,12.7344,255900.0
2009-03-02 13:40:00,17.8,17.83,17.77,17.82,239600.0,12.7416,12.763,12.7201,12.7559,239600.0
2009-03-02 13:45:00,17.81,17.93,17.77,17.93,225900.0,12.7487,12.8346,12.7201,12.8346,225900.0
2009-03-02 13:50:00,17.94,18.02,17.85,18.02,351700.0,12.8418,12.8991,12.7774,12.8991,351700.0
2009-03-02 13:55:00,18.02,18.09,17.95,18.0,507900.0,12.8991,12.9492,12.8489,12.8847,507900.0
2009-03-02 14:00:00,17.99,18.0,17.86,17.95,460600.0,12.8776,12.8847,12.7845,12.8489,460600.0
2009-03-02 14:05:00,17.96,18.04,17.92,17.98,276300.0,12.8561,12.9134,12.8275,12.8704,276300.0
2009-03-02 14:10:00,17.98,18.08,17.98,18.05,184200.0,12.8704,12.942,12.8704,12.9205,184200.0
2009-03-02 14:15:00,18.05,18.15,18.01,18.04,361200.0,12.9205,12.9921,12.8919,12.9134,361200.0
2009-03-02 14:20:00,18.05,18.1,17.97,18.09,368900.0,12.9205,12.9563,12.8633,12.9492,368900.0
2009-03-02 14:25:00,18.08,18.11,17.96,18.04,225300.0,12.942,12.9635,12.8561,12.9134,225300.0
2009-03-02 14:30:00,18.04,18.32,17.98,18.27,386400.0,12.9134,13.1138,12.8704,13.078,386400.0
2009-03-02 14:35:00,18.27,18.51,18.25,18.28,822000.0,13.078,13.2498,13.0637,13.0852,822000.0
2009-03-02 14:40:00,18.27,18.5,18.26,18.4,698600.0,13.078,13.2426,13.0708,13.1711,698600.0
2009-03-02 14:45:00,18.4,18.41,18.21,18.23,677900.0,13.1711,13.1782,13.0351,13.0494,677900.0
2009-03-02 14:50:00,18.22,18.39,18.12,18.18,481500.0,13.0422,13.1639,12.9706,13.0136,481500.0
2009-03-02 14:55:00,18.17,18.18,18.01,18.03,452600.0,13.0064,13.0136,12.8919,12.9062,452600.0
2009-03-02 15:00:00,18.03,18.08,17.86,17.99,465500.0,12.9062,12.942,12.7845,12.8776,465500.0
2009-03-02 15:05:00,18.01,18.03,17.91,18.03,393900.0,12.8919,12.9062,12.8203,12.9062,393900.0
2009-03-02 15:10:00,18.03,18.13,17.98,18.04,421400.0,12.9062,12.9778,12.8704,12.9134,421400.0
2009-03-02 15:15:00,18.04,18.04,17.91,17.93,360400.0,12.9134,12.9134,12.8203,12.8346,360400.0
2009-03-02 15:20:00,17.94,18.02,17.87,17.95,657400.0,12.8418,12.8991,12.7917,12.8489,657400.0
2009-03-02 15:25:00,17.95,18.1,17.87,18.02,646400.0,12.8489,12.9563,12.7917,12.8991,646400.0
2009-03-02 15:30:00,18.01,18.1,17.91,18.01,728700.0,12.8919,12.9563,12.8203,12.8919,728700.0
2009-03-02 15:35:00,18.0,18.07,17.79,17.84,929500.0,12.8847,12.9348,12.7344,12.7702,929500.0
2009-03-02 15:40:00,17.85,17.92,17.75,17.85,853800.0,12.7774,12.8275,12.7058,12.7774,853800.0
2009-03-02 15:45:00,17.85,17.95,17.76,17.83,718600.0,12.7774,12.8489,12.7129,12.763,718600.0
2009-03-02 15:50:00,17.83,17.99,17.79,17.92,1310100.0,12.763,12.8776,12.7344,12.8275,1310100.0
2009-03-02 15:55:00,17.93,18.05,17.91,17.97,1906200.0,12.8346,12.9205,12.8203,12.8633,1906200.0
2009-03-03 09:30:00,18.49,18.64,18.23,18.47,714600.0,13.2355,13.3429,13.0494,13.2212,714600.0
2009-03-03 09:35:00,18.45,18.51,18.28,18.41,491300.0,13.2069,13.2498,13.0852,13.1782,491300.0
2009-03-03 09:40:00,18.41,18.44,18.23,18.33,580200.0,13.1782,13.1997,13.0494,13.121,580200.0
2009-03-03 09:45:00,18.33,18.42,18.11,18.21,711600.0,13.121,13.1854,12.9635,13.0351,711600.0
2009-03-03 09:50:00,18.2,18.35,18.16,18.24,527700.0,13.0279,13.1353,12.9993,13.0565,527700.0
2009-03-03 09:55:00,18.24,18.25,18.0,18.06,548500.0,13.0565,13.0637,12.8847,12.9277,548500.0
2009-03-03 10:00:00,18.05,18.22,17.86,18.14,753300.0,12.9205,13.0422,12.7845,12.9849,753300.0
2009-03-03 10:05:00,18.13,18.25,18.11,18.16,529900.0,12.9778,13.0637,12.9635,12.9993,529900.0
2009-03-03 10:10:00,18.16,18.16,17.96,18.07,617000.0,12.9993,12.9993,12.8561,12.9348,617000.0
2009-03-03 10:15:00,18.07,18.29,18.02,18.15,451600.0,12.9348,13.0923,12.8991,12.9921,451600.0
2009-03-03 10:20:00,18.14,18.27,18.07,18.12,364200.0,12.9849,13.078,12.9348,12.9706,364200.0
2009-03-03 10:25:00,18.13,18.21,18.04,18.06,325200.0,12.9778,13.0351,12.9134,12.9277,325200.0
2009-03-03 10:30:00,18.06,18.07,17.87,17.92,458100.0,12.9277,12.9348,12.7917,12.8275,458100.0
2009-03-03 10:35:00,17.93,18.07,17.83,18.05,419300.0,12.8346,12.9348,12.763,12.9205,419300.0
2009-03-03 10:40:00,18.05,18.14,17.9,17.93,320400.0,12.9205,12.9849,12.8132,12.8346,320400.0
2009-03-03 10:45:00,17.92,17.97,17.78,17.82,382400.0,12.8275,12.8633,12.7273,12.7559,382400.0
2009-03-03 10:50:00,17.81,17.84,17.45,17.57,853400.0,12.7487,12.7702,12.491,12.5769,853400.0
2009-03-03 10:55:00,17.57,17.67,17.5,17.59,285100.0,12.5769,12.6485,12.5268,12.5912,285100.0
2009-03-03 11:00:00,17.59,17.66,17.39,17.41,353200.0,12.5912,12.6414,12.4481,12.4624,353200.0
2009-03-03 11:05:00,17.42,17.48,17.25,17.41,623000.0,12.4696,12.5125,12.3479,12.4624,623000.0
2009-03-03 11:10:00,17.42,17.42,17.11,17.2,625700.0,12.4696,12.4696,12.2477,12.3121,625700.0
2009-03-03 11:15:00,17.2,17.27,17.09,17.27,472900.0,12.3121,12.3622,12.2333,12.3622,472900.0
2009-03-03 11:20:00,17.27,17.38,17.19,17.29,417100.0,12.3622,12.4409,12.3049,12.3765,417100.0
2009-03-03 11:25:00,17.29,17.42,17.21,17.34,302800.0,12.3765,12.4696,12.3192,12.4123,302800.0
2009-03-03 11:30:00,17.34,17.37,17.11,17.12,469000.0,12.4123,12.4338,12.2477,12.2548,469000.0
2009-03-03 11:35:00,17.12,17.2,17.01,17.02,509200.0,12.2548,12.3121,12.1761,12.1832,509200.0
2009-03-03 11:40:00,17.02,17.09,16.89,17.07,644300.0,12.1832,12.2333,12.0902,12.219,644300.0
2009-03-03 11:45:00,17.06,17.07,16.85,16.98,656900.0,12.2119,12.219,12.0615,12.1546,656900.0
2009-03-03 11:50:00,16.97,17.05,16.81,16.89,547700.0,12.1474,12.2047,12.0329,12.0902,547700.0
2009-03-03 11:55:00,16.89,16.89,16.77,16.82,495600.0,12.0902,12.0902,12.0043,12.0401,495600.0
2009-03-03 12:00:00,16.83,17.05,16.77,17.05,439800.0,12.0472,12.2047,12.0043,12.2047,439800.0
2009-03-03 12:05:00,17.05,17.21,17.02,17.13,399900.0,12.2047,12.3192,12.1832,12.262,399900.0
2009-03-03 12:10:00,17.14,17.23,17.08,17.13,364600.0,12.2691,12.3336,12.2262,12.262,364600.0
2009-03-03 12:15:00,17.13,17.4,17.06,17.38,498800.0,12.262,12.4552,12.2119,12.4409,498800.0
2009-03-03 12:20:00,17.38,17.47,17.27,17.37,359900.0,12.4409,12.5054,12.3622,12.4338,359900.0
2009-03-03 12:25:00,17.37,17.47,17.35,17.44,311300.0,12.4338,12.5054,12.4195,12.4839,311300.0
2009-03-03 12:30:00,17.43,17.43,17.25,17.27,225300.0,12.4767,12.4767,12.3479,12.3622,225300.0
2009-03-03 12:35:00,17.27,17.39,17.17,17.2,233500.0,12.3622,12.4481,12.2906,12.3121,233500.0
2009-03-03 12:40:00,17.2,17.32,17.15,17.32,197600.0,12.3121,12.398,12.2763,12.398,197600.0
2009-03-03 12:45:00,17.32,17.41,17.27,17.3,208500.0,12.398,12.4624,12.3622,12.3837,208500.0
2009-03-03 12:50:00,17.31,17.36,17.17,17.31,250800.0,12.3908,12.4266,12.2906,12.3908,250800.0
2009-03-03 12:55:00,17.31,17.35,17.2,17.28,182000.0,12.3908,12.4195,12.3121,12.3693,182000.0
2009-03-03 13:00:00,17.29,17.34,17.21,17.34,220900.0,12.3765,12.4123,12.3192,12.4123,220900.0
2009-03-03 13:05:00,17.35,17.36,17.21,17.28,202600.0,12.4195,12.4266,12.3192,12.3693,202600.0
2009-03-03 13:10:00,17.28,17.4,17.26,17.26,250100.0,12.3693,12.4552,12.355,12.355,250100.0
2009-03-03 13:15:00,17.26,17.4,17.26,17.4,195200.0,12.355,12.4552,12.355,12.4552,195200.0
2009-03-03 13:20:00,17.39,17.5,17.38,17.45,339000.0,12.4481,12.5268,12.4409,12.491,339000.0
2009-03-03 13:25:00,17.46,17.46,17.35,17.36,210900.0,12.4982,12.4982,12.4195,12.4266,210900.0
2009-03-03 13:30:00,17.37,17.43,17.28,17.29,261100.0,12.4338,12.4767,12.3693,12.3765,261100.0
2009-03-03 13:35:00,17.28,17.33,17.21,17.23,254900.0,12.3693,12.4051,12.3192,12.3336,254900.0
2009-03-03 13:40:00,17.23,17.35,17.23,17.32,210100.0,12.3336,12.4195,12.3336,12.398,210100.0
2009-03-03 13:45:00,17.33,17.34,17.2,17.24,228900.0,12.4051,12.4123,12.3121,12.3407,228900.0
2009-03-03 13:50:00,17.23,17.43,17.22,17.38,246300.0,12.3336,12.4767,12.3264,12.4409,246300.0
2009-03-03 13:55:00,17.37,17.55,17.35,17.46,369600.0,12.4338,12.5626,12.4195,12.4982,369600.0
2009-03-03 14:00:00,17.46,17.7,17.42,17.62,507500.0,12.4982,12.67,12.4696,12.6127,507500.0
2009-03-03 14:05:00,17.62,17.65,17.52,17.56,331500.0,12.6127,12.6342,12.5411,12.5698,331500.0
2009-03-03 14:10:00,17.56,17.75,17.5,17.74,433500.0,12.5698,12.7058,12.5268,12.6986,433500.0
2009-03-03 14:15:00,17.74,17.87,17.68,17.87,582300.0,12.6986,12.7917,12.6557,12.7917,582300.0
2009-03-03 14:20:00,17.86,18.11,17.8,18.1,789400.0,12.7845,12.9635,12.7416,12.9563,789400.0
2009-03-03 14:25:00,18.09,18.1,17.91,17.97,601200.0,12.9492,12.9563,12.8203,12.8633,601200.0
2009-03-03 14:30:00,17.98,18.07,17.89,18.05,652900.0,12.8704,12.9348,12.806,12.9205,652900.0
2009-03-03 14:35:00,18.05,18.3,18.05,18.3,926900.0,12.9205,13.0995,12.9205,13.0995,926900.0
2009-03-03 14:40:00,18.3,18.38,18.14,18.14,765000.0,13.0995,13.1567,12.9849,12.9849,765000.0
2009-03-03 14:45:00,18.14,18.23,18.0,18.1,803200.0,12.9849,13.0494,12.8847,12.9563,803200.0
2009-03-03 14:50:00,18.1,18.18,17.92,18.15,673200.0,12.9563,13.0136,12.8275,12.9921,673200.0
2009-03-03 14:55:00,18.15,18.44,18.11,18.27,804800.0,12.9921,13.1997,12.9635,13.078,804800.0
2009-03-03 15:00:00,18.27,18.3,18.11,18.17,408800.0,13.078,13.0995,12.9635,13.0064,408800.0
2009-03-03 15:05:00,18.17,18.2,18.0,18.1,504800.0,13.0064,13.0279,12.8847,12.9563,504800.0
2009-03-03 15:10:00,18.1,18.2,17.96,18.02,474700.0,12.9563,13.0279,12.8561,12.8991,474700.0
2009-03-03 15:15:00,18.02,18.09,17.84,17.93,702100.0,12.8991,12.9492,12.7702,12.8346,702100.0
2009-03-03 15:20:00,17.94,18.04,17.5,17.51,1012500.0,12.8418,12.9134,12.5268,12.534,1012500.0
2009-03-03 15:25:00,17.51,17.62,17.41,17.46,685000.0,12.534,12.6127,12.4624,12.4982,685000.0
2009-03-03 15:30:00,17.46,17.59,17.43,17.58,729100.0,12.4982,12.5912,12.4767,12.5841,729100.0
2009-03-03 15:35:00,17.57,17.6,17.34,17.34,720600.0,12.5769,12.5984,12.4123,12.4123,720600.0
2009-03-03 15:40:00,17.35,17.57,17.31,17.51,888100.0,12.4195,12.5769,12.3908,12.534,888100.0
2009-03-03 15:45:00,17.51,17.73,17.47,17.66,1052600.0,12.534,12.6915,12.5054,12.6414,1052600.0
2009-03-03 15:50:00,17.65,18.29,17.63,18.22,1961000.0,12.6342,13.0923,12.6199,13.0422,1961000.0
2009-03-03 15:55:00,18.22,18.29,18.07,18.2,1590900.0,13.0422,13.0923,12.9348,13.0279,1590900.0
2009-03-04 09:30:00,18.85,19.33,18.76,19.23,1150200.0,13.4932,13.8368,13.4288,13.7652,1150200.0
2009-03-04 09:35:00,19.22,19.38,18.9,18.92,1210600.0,13.758,13.8726,13.529,13.5433,1210600.0
2009-03-04 09:40:00,18.91,19.05,18.75,18.98,984900.0,13.5361,13.6363,13.4216,13.5862,984900.0
2009-03-04 09:45:00,18.98,19.02,18.75,19.0,623900.0,13.5862,13.6149,13.4216,13.6006,623900.0
2009-03-04 09:50:00,19.0,19.01,18.67,18.95,901700.0,13.6006,13.6077,13.3643,13.5648,901700.0
2009-03-04 09:55:00,18.95,19.02,18.8,18.9,537500.0,13.5648,13.6149,13.4574,13.529,537500.0
2009-03-04 10:00:00,18.91,19.18,18.89,19.18,766500.0,13.5361,13.7294,13.5218,13.7294,766500.0
2009-03-04 10:05:00,19.18,19.31,19.05,19.07,605300.0,13.7294,13.8225,13.6363,13.6507,605300.0
2009-03-04 10:10:00,19.07,19.1,18.9,18.99,542600.0,13.6507,13.6721,13.529,13.5934,542600.0
2009-03-04 10:15:00,18.99,19.05,18.77,18.94,597000.0,13.5934,13.6363,13.4359,13.5576,597000.0
2009-03-04 10:20:00,18.95,18.95,18.72,18.83,636900.0,13.5648,13.5648,13.4001,13.4789,636900.0
2009-03-04 10:25:00,18.83,18.84,18.49,18.59,1087200.0,13.4789,13.486,13.2355,13.3071,1087200.0
2009-03-04 10:30:00,18.59,18.69,18.52,18.67,771900.0,13.3071,13.3786,13.257,13.3643,771900.0
2009-03-04 10:35:00,18.67,18.7,18.49,18.68,498600.0,13.3643,13.3858,13.2355,13.3715,498600.0
2009-03-04 10:40:00,18.68,18.95,18.67,18.8,622600.0,13.3715,13.5648,13.3643,13.4574,622600.0
2009-03-04 10:45:00,18.8,19.08,18.79,19.08,568600.0,13.4574,13.6578,13.4502,13.6578,568600.0
2009-03-04 10:50:00,19.08,19.22,18.99,19.14,536000.0,13.6578,13.758,13.5934,13.7008,536000.0
2009-03-04 10:55:00,19.14,19.21,19.04,19.15,509600.0,13.7008,13.7509,13.6292,13.7079,509600.0
2009-03-04 11:00:00,19.18,19.45,19.17,19.37,803300.0,13.7294,13.9227,13.7222,13.8654,803300.0
2009-03-04 11:05:00,19.37,19.64,19.36,19.45,648100.0,13.8654,14.0587,13.8582,13.9227,648100.0
2009-03-04 11:10:00,19.45,19.56,19.45,19.5,430300.0,13.9227,14.0014,13.9227,13.9585,430300.0
2009-03-04 11:15:00,19.51,19.56,19.47,19.51,378000.0,13.9656,14.0014,13.937,13.9656,378000.0
2009-03-04 11:20:00,19.5,19.61,19.45,19.6,443000.0,13.9585,14.0372,13.9227,14.03,443000.0
2009-03-04 11:25:00,19.6,19.8,19.58,19.77,487500.0,14.03,14.1732,14.0157,14.1517,487500.0
2009-03-04 11:30:00,19.77,19.87,19.7,19.83,473700.0,14.1517,14.2233,14.1016,14.1947,473700.0
2009-03-04 11:35:00,19.83,19.9,19.71,19.71,435600.0,14.1947,14.2448,14.1088,14.1088,435600.0
2009-03-04 11:40:00,19.71,19.75,19.53,19.65,480800.0,14.1088,14.1374,13.9799,14.0658,480800.0
2009-03-04 11:45:00,19.65,19.7,19.53,19.57,396200.0,14.0658,14.1016,13.9799,14.0086,396200.0
2009-03-04 11:50:00,19.57,19.6,19.51,19.58,432100.0,14.0086,14.03,13.9656,14.0157,432100.0
2009-03-04 11:55:00,19.57,19.73,19.57,19.73,305700.0,14.0086,14.1231,14.0086,14.1231,305700.0
2009-03-04 12:00:00,19.73,19.76,19.68,19.72,346300.0,14.1231,14.1446,14.0873,14.1159,346300.0
2009-03-04 12:05:00,19.72,19.76,19.5,19.55,703700.0,14.1159,14.1446,13.9585,13.9943,703700.0
2009-03-04 12:10:00,19.56,19.56,19.42,19.52,576000.0,14.0014,14.0014,13.9012,13.9728,576000.0
2009-03-04 12:15:00,19.53,19.58,19.44,19.45,480100.0,13.9799,14.0157,13.9155,13.9227,480100.0
2009-03-04 12:20:00,19.45,19.58,19.43,19.49,335800.0,13.9227,14.0157,13.9084,13.9513,335800.0
2009-03-04 12:25:00,19.49,19.74,19.48,19.64,410300.0,13.9513,14.1303,13.9441,14.0587,410300.0
2009-03-04 12:30:00,19.64,19.75,19.61,19.75,274900.0,14.0587,14.1374,14.0372,14.1374,274900.0
2009-03-04 12:35:00,19.75,19.89,19.74,19.83,461500.0,14.1374,14.2376,14.1303,14.1947,461500.0
2009-03-04 12:40:00,19.83,19.84,19.64,19.64,284800.0,14.1947,14.2018,14.0587,14.0587,284800.0
2009-03-04 12:45:00,19.64,19.69,19.44,19.45,470000.0,14.0587,14.0945,13.9155,13.9227,470000.0
2009-03-04 12:50:00,19.45,19.6,19.41,19.54,541500.0,13.9227,14.03,13.894,13.9871,541500.0
2009-03-04 12:55:00,19.53,19.55,19.32,19.44,573600.0,13.9799,13.9943,13.8296,13.9155,573600.0
2009-03-04 13:00:00,19.44,19.45,19.32,19.39,383400.0,13.9155,13.9227,13.8296,13.8797,383400.0
2009-03-04 13:05:00,19.39,19.41,19.26,19.39,693500.0,13.8797,13.894,13.7867,13.8797,693500.0
2009-03-04 13:10:00,19.38,19.44,19.35,19.4,354800.0,13.8726,13.9155,13.8511,13.8869,354800.0
2009-03-04 13:15:00,19.39,19.51,19.35,19.5,459800.0,13.8797,13.9656,13.8511,13.9585,459800.0
2009-03-04 13:20:00,19.5,19.54,19.41,19.48,288800.0,13.9585,13.9871,13.894,13.9441,288800.0
2009-03-04 13:25:00,19.48,19.54,19.35,19.35,499600.0,13.9441,13.9871,13.8511,13.8511,499600.0
2009-03-04 13:30:00,19.35,19.49,19.35,19.38,471700.0,13.8511,13.9513,13.8511,13.8726,471700.0
2009-03-04 13:35:00,19.38,19.42,19.26,19.28,277300.0,13.8726,13.9012,13.7867,13.801,277300.0
2009-03-04 13:40:00,19.27,19.33,19.22,19.27,246100.0,13.7938,13.8368,13.758,13.7938,246100.0
2009-03-04 13:45:00,19.28,19.45,19.26,19.41,280400.0,13.801,13.9227,13.7867,13.894,280400.0
2009-03-04 13:50:00,19.41,19.47,19.34,19.35,272800.0,13.894,13.937,13.8439,13.8511,272800.0
2009-03-04 13:55:00,19.35,19.42,19.27,19.28,258700.0,13.8511,13.9012,13.7938,13.801,258700.0
2009-03-04 14:00:00,19.28,19.42,19.24,19.36,417300.0,13.801,13.9012,13.7723,13.8582,417300.0
2009-03-04 14:05:00,19.36,19.6,19.35,19.59,452900.0,13.8582,14.03,13.8511,14.0229,452900.0
2009-03-04 14:10:00,19.59,19.66,19.53,19.56,393100.0,14.0229,14.073,13.9799,14.0014,393100.0
2009-03-04 14:15:00,19.56,19.84,19.55,19.81,513700.0,14.0014,14.2018,13.9943,14.1804,513700.0
2009-03-04 14:20:00,19.81,19.82,19.66,19.7,433100.0,14.1804,14.1875,14.073,14.1016,433100.0
2009-03-04 14:25:00,19.69,19.7,19.55,19.6,279800.0,14.0945,14.1016,13.9943,14.03,279800.0
2009-03-04 14:30:00,19.6,19.65,19.49,19.52,375000.0,14.03,14.0658,13.9513,13.9728,375000.0
2009-03-04 14:35:00,19.5,19.75,19.46,19.65,468300.0,13.9585,14.1374,13.9298,14.0658,468300.0
2009-03-04 14:40:00,19.65,19.73,19.58,19.71,380900.0,14.0658,14.1231,14.0157,14.1088,380900.0
2009-03-04 14:45:00,19.71,19.76,19.62,19.68,318100.0,14.1088,14.1446,14.0444,14.0873,318100.0
2009-03-04 14:50:00,19.68,19.84,19.68,19.75,404000.0,14.0873,14.2018,14.0873,14.1374,404000.0
2009-03-04 14:55:00,19.74,19.76,19.55,19.73,495500.0,14.1303,14.1446,13.9943,14.1231,495500.0
2009-03-04 15:00:00,19.72,19.75,19.6,19.66,481000.0,14.1159,14.1374,14.03,14.073,481000.0
2009-03-04 15:05:00,19.66,19.83,19.6,19.83,429800.0,14.073,14.1947,14.03,14.1947,429800.0
2009-03-04 15:10:00,19.83,20.11,19.81,19.98,1142800.0,14.1947,14.3951,14.1804,14.3021,1142800.0
2009-03-04 15:15:00,19.98,20.26,19.96,20.01,997500.0,14.3021,14.5025,14.2877,14.3235,997500.0
2009-03-04 15:20:00,20.02,20.15,19.93,20.07,749400.0,14.3307,14.4237,14.2663,14.3665,749400.0
2009-03-04 15:25:00,20.07,20.21,20.01,20.2,524800.0,14.3665,14.4667,14.3235,14.4595,524800.0
2009-03-04 15:30:00,20.2,20.25,20.1,20.11,524200.0,14.4595,14.4953,14.388,14.3951,524200.0
2009-03-04 15:35:00,20.11,20.17,19.9,20.04,789900.0,14.3951,14.4381,14.2448,14.345,789900.0
2009-03-04 15:40:00,20.03,20.05,19.8,19.94,688800.0,14.3378,14.3522,14.1732,14.2734,688800.0
2009-03-04 15:45:00,19.94,19.95,19.58,19.6,963500.0,14.2734,14.2806,14.0157,14.03,963500.0
2009-03-04 15:50:00,19.6,19.72,19.47,19.48,1082600.0,14.03,14.1159,13.937,13.9441,1082600.0
2009-03-04 15:55:00,19.48,19.59,19.3,19.37,1579200.0,13.9441,14.0229,13.8153,13.8654,1579200.0
2009-03-05 09:30:00,18.82,19.0,18.39,18.45,1149100.0,13.4717,13.6006,13.1639,13.2069,1149100.0
2009-03-05 09:35:00,18.45,18.68,18.29,18.41,1286400.0,13.2069,13.3715,13.0923,13.1782,1286400.0
2009-03-05 09:40:00,18.41,18.5,18.02,18.04,1100200.0,13.1782,13.2426,12.8991,12.9134,1100200.0
2009-03-05 09:45:00,18.04,18.17,17.94,17.97,1209700.0,12.9134,13.0064,12.8418,12.8633,1209700.0
2009-03-05 09:50:00,17.98,18.13,17.96,18.13,1187700.0,12.8704,12.9778,12.8561,12.9778,1187700.0
2009-03-05 09:55:00,18.13,18.36,18.08,18.09,1182400.0,12.9778,13.1424,12.942,12.9492,1182400.0
2009-03-05 10:00:00,18.09,18.4,18.08,18.28,772500.0,12.9492,13.1711,12.942,13.0852,772500.0
2009-03-05 10:05:00,18.28,18.35,18.1,18.13,521400.0,13.0852,13.1353,12.9563,12.9778,521400.0
2009-03-05 10:10:00,18.14,18.15,18.02,18.08,634100.0,12.9849,12.9921,12.8991,12.942,634100.0
2009-03-05 10:15:00,18.07,18.29,18.04,18.25,600900.0,12.9348,13.0923,12.9134,13.0637,600900.0
2009-03-05 10:20:00,18.24,18.24,18.14,18.21,607200.0,13.0565,13.0565,12.9849,13.0351,607200.0
2009-03-05 10:25:00,18.21,18.33,18.17,18.26,322900.0,13.0351,13.121,13.0064,13.0708,322900.0
2009-03-05 10:30:00,18.25,18.34,18.11,18.27,376900.0,13.0637,13.1281,12.9635,13.078,376900.0
2009-03-05 10:35:00,18.28,18.29,17.96,18.11,702500.0,13.0852,13.0923,12.8561,12.9635,702500.0
2009-03-05 10:40:00,18.11,18.31,18.11,18.19,407500.0,12.9635,13.1066,12.9635,13.0207,407500.0
2009-03-05 10:45:00,18.18,18.18,17.98,18.04,640200.0,13.0136,13.0136,12.8704,12.9134,640200.0
2009-03-05 10:50:00,18.04,18.14,17.99,18.05,436200.0,12.9134,12.9849,12.8776,12.9205,436200.0
2009-03-05 10:55:00,18.05,18.13,17.88,17.93,476900.0,12.9205,12.9778,12.7988,12.8346,476900.0
2009-03-05 11:00:00,17.92,18.09,17.89,18.03,362500.0,12.8275,12.9492,12.806,12.9062,362500.0
2009-03-05 11:05:00,18.03,18.1,17.98,18.02,396600.0,12.9062,12.9563,12.8704,12.8991,396600.0
2009-03-05 11:10:00,18.03,18.03,17.78,17.79,397800.0,12.9062,12.9062,12.7273,12.7344,397800.0
2009-03-05 11:15:00,17.79,17.8,17.58,17.66,764800.0,12.7344,12.7416,12.5841,12.6414,764800.0
2009-03-05 11:20:00,17.67,17.7,17.57,17.58,537300.0,12.6485,12.67,12.5769,12.5841,537300.0
2009-03-05 11:25:00,17.61,17.67,17.45,17.45,618700.0,12.6056,12.6485,12.491,12.491,618700.0
2009-03-05 11:30:00,17.45,17.5,17.33,17.47,602600.0,12.491,12.5268,12.4051,12.5054,602600.0
2009-03-05 11:35:00,17.47,17.6,17.42,17.53,658300.0,12.5054,12.5984,12.4696,12.5483,658300.0
2009-03-05 11:40:00,17.54,17.67,17.44,17.65,337500.0,12.5555,12.6485,12.4839,12.6342,337500.0
2009-03-05 11:45:00,17.65,17.82,17.64,17.69,545000.0,12.6342,12.7559,12.627,12.6628,545000.0
2009-03-05 11:50:00,17.69,17.72,17.54,17.55,273500.0,12.6628,12.6843,12.5555,12.5626,273500.0
2009-03-05 11:55:00,17.54,17.67,17.53,17.67,302900.0,12.5555,12.6485,12.5483,12.6485,302900.0
2009-03-05 12:00:00,17.67,17.72,17.64,17.68,437200.0,12.6485,12.6843,12.627,12.6557,437200.0
2009-03-05 12:05:00,17.68,17.76,17.64,17.69,380200.0,12.6557,12.7129,12.627,12.6628,380200.0
2009-03-05 12:10:00,17.69,17.72,17.63,17.68,399200.0,12.6628,12.6843,12.6199,12.6557,399200.0
2009-03-05 12:15:00,17.68,17.87,17.64,17.83,276400.0,12.6557,12.7917,12.627,12.763,276400.0
2009-03-05 12:20:00,17.82,17.89,17.79,17.89,329800.0,12.7559,12.806,12.7344,12.806,329800.0
2009-03-05 12:25:00,17.88,18.08,17.88,18.03,474200.0,12.7988,12.942,12.7988,12.9062,474200.0
2009-03-05 12:30:00,18.02,18.03,17.9,17.99,352600.0,12.8991,12.9062,12.8132,12.8776,352600.0
2009-03-05 12:35:00,17.98,18.03,17.91,18.02,349500.0,12.8704,12.9062,12.8203,12.8991,349500.0
2009-03-05 12:40:00,18.02,18.24,17.98,18.18,561300.0,12.8991,13.0565,12.8704,13.0136,561300.0
2009-03-05 12:45:00,18.19,18.23,17.92,17.95,447000.0,13.0207,13.0494,12.8275,12.8489,447000.0
2009-03-05 12:50:00,17.94,18.02,17.93,18.0,259100.0,12.8418,12.8991,12.8346,12.8847,259100.0
2009-03-05 12:55:00,18.0,18.0,17.84,17.99,367500.0,12.8847,12.8847,12.7702,12.8776,367500.0
2009-03-05 13:00:00,17.98,18.0,17.89,18.0,198800.0,12.8704,12.8847,12.806,12.8847,198800.0
2009-03-05 13:05:00,18.0,18.23,17.96,18.19,335600.0,12.8847,13.0494,12.8561,13.0207,335600.0
2009-03-05 13:10:00,18.19,18.28,18.15,18.19,450000.0,13.0207,13.0852,12.9921,13.0207,450000.0
2009-03-05 13:15:00,18.19,18.25,18.11,18.18,311000.0,13.0207,13.0637,12.9635,13.0136,311000.0
2009-03-05 13:20:00,18.17,18.18,17.97,18.02,302500.0,13.0064,13.0136,12.8633,12.8991,302500.0
2009-03-05 13:25:00,18.03,18.12,18.0,18.11,161000.0,12.9062,12.9706,12.8847,12.9635,161000.0
2009-03-05 13:30:00,18.11,18.15,17.97,18.06,309800.0,12.9635,12.9921,12.8633,12.9277,309800.0
2009-03-05 13:35:00,18.06,18.12,18.0,18.12,222000.0,12.9277,12.9706,12.8847,12.9706,222000.0
2009-03-05 13:40:00,18.12,18.21,17.97,18.02,372700.0,12.9706,13.0351,12.8633,12.8991,372700.0
2009-03-05 13:45:00,18.02,18.15,18.01,18.04,205600.0,12.8991,12.9921,12.8919,12.9134,205600.0
2009-03-05 13:50:00,18.04,18.13,17.97,18.11,345300.0,12.9134,12.9778,12.8633,12.9635,345300.0
2009-03-05 13:55:00,18.11,18.23,18.06,18.11,324400.0,12.9635,13.0494,12.9277,12.9635,324400.0
2009-03-05 14:00:00,18.12,18.2,18.07,18.16,298400.0,12.9706,13.0279,12.9348,12.9993,298400.0
2009-03-05 14:05:00,18.17,18.17,18.01,18.06,389900.0,13.0064,13.0064,12.8919,12.9277,389900.0
2009-03-05 14:10:00,18.02,18.06,17.94,18.0,517800.0,12.8991,12.9277,12.8418,12.8847,517800.0
2009-03-05 14:15:00,18.0,18.05,17.97,17.98,368000.0,12.8847,12.9205,12.8633,12.8704,368000.0
2009-03-05 14:20:00,17.97,17.99,17.75,17.78,645200.0,12.8633,12.8776,12.7058,12.7273,645200.0
2009-03-05 14:25:00,17.78,17.84,17.7,17.71,711800.0,12.7273,12.7702,12.67,12.6771,711800.0
2009-03-05 14:30:00,17.7,17.72,17.56,17.7,766900.0,12.67,12.6843,12.5698,12.67,766900.0
2009-03-05 14:35:00,17.7,17.71,17.61,17.66,404500.0,12.67,12.6771,12.6056,12.6414,404500.0
2009-03-05 14:40:00,17.66,17.7,17.53,17.58,325500.0,12.6414,12.67,12.5483,12.5841,325500.0
2009-03-05 14:45:00,17.58,17.75,17.57,17.66,384300.0,12.5841,12.7058,12.5769,12.6414,384300.0
2009-03-05 14:50:00,17.66,17.69,17.62,17.63,313300.0,12.6414,12.6628,12.6127,12.6199,313300.0
2009-03-05 14:55:00,17.64,17.65,17.5,17.5,463600.0,12.627,12.6342,12.5268,12.5268,463600.0
2009-03-05 15:00:00,17.5,17.61,17.5,17.59,424800.0,12.5268,12.6056,12.5268,12.5912,424800.0
2009-03-05 15:05:00,17.59,17.76,17.5,17.67,614900.0,12.5912,12.7129,12.5268,12.6485,614900.0
2009-03-05 15:10:00,17.66,17.86,17.65,17.83,567800.0,12.6414,12.7845,12.6342,12.763,567800.0
2009-03-05 15:15:00,17.83,17.98,17.75,17.78,533500.0,12.763,12.8704,12.7058,12.7273,533500.0
2009-03-05 15:20:00,17.79,17.88,17.75,17.77,656300.0,12.7344,12.7988,12.7058,12.7201,656300.0
2009-03-05 15:25:00,17.78,17.78,17.6,17.61,556800.0,12.7273,12.7273,12.5984,12.6056,556800.0
2009-03-05 15:30:00,17.62,17.76,17.6,17.61,841500.0,12.6127,12.7129,12.5984,12.6056,841500.0
2009-03-05 15:35:00,17.6,17.63,17.43,17.63,1520300.0,12.5984,12.6199,12.4767,12.6199,1520300.0
2009-03-05 15:40:00,17.6,17.88,17.55,17.78,1335700.0,12.5984,12.7988,12.5626,12.7273,1335700.0
2009-03-05 15:45:00,17.77,18.12,17.72,18.11,1050200.0,12.7201,12.9706,12.6843,12.9635,1050200.0
2009-03-05 15:50:00,18.12,18.12,17.84,17.99,864300.0,12.9706,12.9706,12.7702,12.8776,864300.0
2009-03-05 15:55:00,17.99,18.15,17.91,18.07,1755000.0,12.8776,12.9921,12.8203,12.9348,1755000.0
2009-03-06 09:30:00,18.52,18.75,18.3,18.37,802100.0,13.257,13.4216,13.0995,13.1496,802100.0
2009-03-06 09:35:00,18.37,18.7,18.35,18.59,645000.0,13.1496,13.3858,13.1353,13.3071,645000.0
2009-03-06 09:40:00,18.59,19.18,18.55,19.15,1138600.0,13.3071,13.7294,13.2784,13.7079,1138600.0
2009-03-06 09:45:00,19.16,19.34,18.89,18.97,1043100.0,13.7151,13.8439,13.5218,13.5791,1043100.0
2009-03-06 09:50:00,18.96,19.27,18.9,18.97,887900.0,13.5719,13.7938,13.529,13.5791,887900.0
2009-03-06 09:55:00,18.98,19.01,18.7,18.72,781400.0,13.5862,13.6077,13.3858,13.4001,781400.0
2009-03-06 10:00:00,18.72,18.89,18.69,18.74,605800.0,13.4001,13.5218,13.3786,13.4144,605800.0
2009-03-06 10:05:00,18.74,18.89,18.65,18.79,493100.0,13.4144,13.5218,13.35,13.4502,493100.0
2009-03-06 10:10:00,18.79,18.99,18.69,18.81,524500.0,13.4502,13.5934,13.3786,13.4645,524500.0
2009-03-06 10:15:00,18.8,18.82,18.39,18.56,675800.0,13.4574,13.4717,13.1639,13.2856,675800.0
2009-03-06 10:20:00,18.56,18.61,18.48,18.49,523700.0,13.2856,13.3214,13.2283,13.2355,523700.0
2009-03-06 10:25:00,18.49,18.6,18.4,18.59,402200.0,13.2355,13.3142,13.1711,13.3071,402200.0
2009-03-06 10:30:00,18.59,18.67,18.41,18.42,372800.0,13.3071,13.3643,13.1782,13.1854,372800.0
2009-03-06 10:35:00,18.43,18.43,18.06,18.07,670700.0,13.1925,13.1925,12.9277,12.9348,670700.0
2009-03-06 10:40:00,18.07,18.12,17.91,17.98,788000.0,12.9348,12.9706,12.8203,12.8704,788000.0
2009-03-06 10:45:00,17.99,18.04,17.62,17.67,726600.0,12.8776,12.9134,12.6127,12.6485,726600.0
2009-03-06 10:50:00,17.68,17.71,17.27,17.28,817000.0,12.6557,12.6771,12.3622,12.3693,817000.0
2009-03-06 10:55:00,17.28,17.55,16.98,17.08,1546300.0,12.3693,12.5626,12.1546,12.2262,1546300.0
2009-03-06 11:00:00,17.08,17.33,16.96,17.33,881900.0,12.2262,12.4051,12.1403,12.4051,881900.0
2009-03-06 11:05:00,17.33,17.35,17.11,17.34,383200.0,12.4051,12.4195,12.2477,12.4123,383200.0
2009-03-06 11:10:00,17.35,17.56,17.22,17.56,592400.0,12.4195,12.5698,12.3264,12.5698,592400.0
2009-03-06 11:15:00,17.56,17.72,17.44,17.55,704200.0,12.5698,12.6843,12.4839,12.5626,704200.0
2009-03-06 11:20:00,17.55,17.63,17.35,17.37,293700.0,12.5626,12.6199,12.4195,12.4338,293700.0
2009-03-06 11:25:00,17.38,17.48,17.25,17.42,430500.0,12.4409,12.5125,12.3479,12.4696,430500.0
2009-03-06 11:30:00,17.42,17.81,17.41,17.65,552600.0,12.4696,12.7487,12.4624,12.6342,552600.0
2009-03-06 11:35:00,17.65,17.89,17.53,17.53,497900.0,12.6342,12.806,12.5483,12.5483,497900.0
2009-03-06 11:40:00,17.54,17.56,17.4,17.44,342500.0,12.5555,12.5698,12.4552,12.4839,342500.0
2009-03-06 11:45:00,17.45,17.49,17.32,17.49,359800.0,12.491,12.5197,12.398,12.5197,359800.0
2009-03-06 11:50:00,17.49,17.65,17.47,17.64,316900.0,12.5197,12.6342,12.5054,12.627,316900.0
2009-03-06 11:55:00,17.64,17.68,17.54,17.54,273900.0,12.627,12.6557,12.5555,12.5555,273900.0
2009-03-06 12:00:00,17.55,17.73,17.52,17.7,409500.0,12.5626,12.6915,12.5411,12.67,409500.0
2009-03-06 12:05:00,17.7,17.93,17.68,17.86,575100.0,12.67,12.8346,12.6557,12.7845,575100.0
2009-03-06 12:10:00,17.85,17.86,17.76,17.81,356300.0,12.7774,12.7845,12.7129,12.7487,356300.0
2009-03-06 12:15:00,17.82,17.95,17.67,17.75,521600.0,12.7559,12.8489,12.6485,12.7058,521600.0
2009-03-06 12:20:00,17.76,17.85,17.58,17.58,458400.0,12.7129,12.7774,12.5841,12.5841,458400.0
2009-03-06 12:25:00,17.57,17.65,17.5,17.54,338500.0,12.5769,12.6342,12.5268,12.5555,338500.0
2009-03-06 12:30:00,17.54,17.59,17.46,17.53,490900.0,12.5555,12.5912,12.4982,12.5483,490900.0
2009-03-06 12:35:00,17.53,17.54,17.34,17.44,288500.0,12.5483,12.5555,12.4123,12.4839,288500.0
2009-03-06 12:40:00,17.44,17.46,17.25,17.27,295300.0,12.4839,12.4982,12.3479,12.3622,295300.0
2009-03-06 12:45:00,17.27,17.28,16.95,16.96,719500.0,12.3622,12.3693,12.1331,12.1403,719500.0
2009-03-06 12:50:00,16.95,17.07,16.92,17.03,682400.0,12.1331,12.219,12.1117,12.1904,682400.0
2009-03-06 12:55:00,17.03,17.37,17.01,17.33,429300.0,12.1904,12.4338,12.1761,12.4051,429300.0
2009-03-06 13:00:00,17.32,17.36,16.96,17.28,317000.0,12.398,12.4266,12.1403,12.3693,317000.0
2009-03-06 13:05:00,17.28,17.36,17.27,17.36,251800.0,12.3693,12.4266,12.3622,12.4266,251800.0
2009-03-06 13:10:00,17.36,17.45,17.25,17.35,426400.0,12.4266,12.491,12.3479,12.4195,426400.0
2009-03-06 13:15:00,17.35,17.36,17.2,17.34,324600.0,12.4195,12.4266,12.3121,12.4123,324600.0
2009-03-06 13:20:00,17.32,17.45,17.3,17.41,299500.0,12.398,12.491,12.3837,12.4624,299500.0
2009-03-06 13:25:00,17.42,17.57,17.37,17.49,296300.0,12.4696,12.5769,12.4338,12.5197,296300.0
2009-03-06 13:30:00,17.48,17.61,17.41,17.48,429300.0,12.5125,12.6056,12.4624,12.5125,429300.0
2009-03-06 13:35:00,17.49,17.56,17.43,17.51,387000.0,12.5197,12.5698,12.4767,12.534,387000.0
2009-03-06 13:40:00,17.51,17.53,17.4,17.51,340400.0,12.534,12.5483,12.4552,12.534,340400.0
2009-03-06 13:45:00,17.5,17.66,17.41,17.62,358600.0,12.5268,12.6414,12.4624,12.6127,358600.0
2009-03-06 13:50:00,17.63,17.67,17.51,17.66,313900.0,12.6199,12.6485,12.534,12.6414,313900.0
2009-03-06 13:55:00,17.66,17.67,17.56,17.63,241200.0,12.6414,12.6485,12.5698,12.6199,241200.0
2009-03-06 14:00:00,17.62,17.94,17.62,17.81,641800.0,12.6127,12.8418,12.6127,12.7487,641800.0
2009-03-06 14:05:00,17.81,17.96,17.8,17.91,494500.0,12.7487,12.8561,12.7416,12.8203,494500.0
2009-03-06 14:10:00,17.9,17.91,17.81,17.86,501500.0,12.8132,12.8203,12.7487,12.7845,501500.0
2009-03-06 14:15:00,17.86,17.86,17.68,17.74,693300.0,12.7845,12.7845,12.6557,12.6986,693300.0
2009-03-06 14:20:00,17.74,17.88,17.68,17.81,443700.0,12.6986,12.7988,12.6557,12.7487,443700.0
2009-03-06 14:25:00,17.81,18.24,17.78,18.22,794800.0,12.7487,13.0565,12.7273,13.0422,794800.0
2009-03-06 14:30:00,18.22,18.23,18.07,18.13,717900.0,13.0422,13.0494,12.9348,12.9778,717900.0
2009-03-06 14:35:00,18.13,18.33,17.3,18.22,593800.0,12.9778,13.121,12.3837,13.0422,593800.0
2009-03-06 14:40:00,18.21,18.21,17.8,17.89,574100.0,13.0351,13.0351,12.7416,12.806,574100.0
2009-03-06 14:45:00,17.9,18.06,17.84,17.84,496300.0,12.8132,12.9277,12.7702,12.7702,496300.0
2009-03-06 14:50:00,17.84,17.92,17.72,17.78,324900.0,12.7702,12.8275,12.6843,12.7273,324900.0
2009-03-06 14:55:00,17.78,17.88,17.63,17.68,497700.0,12.7273,12.7988,12.6199,12.6557,497700.0
2009-03-06 15:00:00,17.69,17.8,17.55,17.6,830500.0,12.6628,12.7416,12.5626,12.5984,830500.0
2009-03-06 15:05:00,17.6,17.62,17.41,17.45,641600.0,12.5984,12.6127,12.4624,12.491,641600.0
2009-03-06 15:10:00,17.45,17.47,17.32,17.33,730300.0,12.491,12.5054,12.398,12.4051,730300.0
2009-03-06 15:15:00,17.32,17.4,17.14,17.2,1278600.0,12.398,12.4552,12.2691,12.3121,1278600.0
2009-03-06 15:20:00,17.19,17.19,16.88,16.89,1559700.0,12.3049,12.3049,12.083,12.0902,1559700.0
2009-03-06 15:25:00,16.89,17.05,16.8,16.83,1237000.0,12.0902,12.2047,12.0258,12.0472,1237000.0
2009-03-06 15:30:00,16.83,16.94,16.7,16.93,1958400.0,12.0472,12.126,11.9542,12.1188,1958400.0
2009-03-06 15:35:00,16.94,17.18,16.92,16.98,2130500.0,12.126,12.2978,12.1117,12.1546,2130500.0
2009-03-06 15:40:00,17.02,17.26,16.98,17.17,1538500.0,12.1832,12.355,12.1546,12.2906,1538500.0
2009-03-06 15:45:00,17.17,17.55,17.16,17.3,1985000.0,12.2906,12.5626,12.2834,12.3837,1985000.0
2009-03-06 15:50:00,17.3,17.52,17.26,17.46,1415800.0,12.3837,12.5411,12.355,12.4982,1415800.0
2009-03-06 15:55:00,17.46,17.61,17.33,17.43,1960500.0,12.4982,12.6056,12.4051,12.4767,1960500.0
2009-03-09 09:30:00,16.66,16.72,16.5,16.62,773000.0,11.9255,11.9685,11.811,11.8969,773000.0
2009-03-09 09:35:00,16.61,16.74,16.24,16.66,1289000.0,11.8897,11.9828,11.6249,11.9255,1289000.0
2009-03-09 09:40:00,16.66,16.85,16.5,16.84,1426100.0,11.9255,12.0615,11.811,12.0544,1426100.0
2009-03-09 09:45:00,16.84,17.39,16.68,17.39,1247700.0,12.0544,12.4481,11.9399,12.4481,1247700.0
2009-03-09 09:50:00,17.38,17.66,17.35,17.4,1318700.0,12.4409,12.6414,12.4195,12.4552,1318700.0
2009-03-09 09:55:00,17.41,17.54,17.2,17.23,1050400.0,12.4624,12.5555,12.3121,12.3336,1050400.0
2009-03-09 10:00:00,17.24,17.37,17.23,17.34,724500.0,12.3407,12.4338,12.3336,12.4123,724500.0
2009-03-09 10:05:00,17.34,17.75,17.32,17.55,824900.0,12.4123,12.7058,12.398,12.5626,824900.0
2009-03-09 10:10:00,17.54,17.67,17.44,17.45,636800.0,12.5555,12.6485,12.4839,12.491,636800.0
2009-03-09 10:15:00,17.44,17.79,17.39,17.77,703500.0,12.4839,12.7344,12.4481,12.7201,703500.0
2009-03-09 10:20:00,17.77,17.77,17.54,17.55,434000.0,12.7201,12.7201,12.5555,12.5626,434000.0
2009-03-09 10:25:00,17.55,17.63,17.4,17.41,447000.0,12.5626,12.6199,12.4552,12.4624,447000.0
2009-03-09 10:30:00,17.41,17.55,17.34,17.36,473600.0,12.4624,12.5626,12.4123,12.4266,473600.0
2009-03-09 10:35:00,17.36,17.38,17.02,17.06,821100.0,12.4266,12.4409,12.1832,12.2119,821100.0
2009-03-09 10:40:00,17.06,17.11,16.79,17.02,1086500.0,12.2119,12.2477,12.0186,12.1832,1086500.0
2009-03-09 10:45:00,17.03,17.09,16.87,16.92,565900.0,12.1904,12.2333,12.0759,12.1117,565900.0
2009-03-09 10:50:00,16.92,16.97,16.8,16.83,505000.0,12.1117,12.1474,12.0258,12.0472,505000.0
2009-03-09 10:55:00,16.83,16.83,16.5,16.51,682100.0,12.0472,12.0472,11.811,11.8182,682100.0
2009-03-09 11:00:00,16.5,16.64,16.47,16.59,927600.0,11.811,11.9112,11.7895,11.8754,927600.0
2009-03-09 11:05:00,16.59,16.65,16.5,16.57,565200.0,11.8754,11.9184,11.811,11.8611,565200.0
2009-03-09 11:10:00,16.57,16.68,16.55,16.67,593400.0,11.8611,11.9399,11.8468,11.9327,593400.0
2009-03-09 11:15:00,16.68,16.87,16.67,16.72,699400.0,11.9399,12.0759,11.9327,11.9685,699400.0
2009-03-09 11:20:00,16.72,16.73,16.54,16.68,682700.0,11.9685,11.9756,11.8396,11.9399,682700.0
2009-03-09 11:25:00,16.69,17.0,16.67,16.87,406000.0,11.947,12.1689,11.9327,12.0759,406000.0
2009-03-09 11:30:00,16.88,17.02,16.87,16.98,343500.0,12.083,12.1832,12.0759,12.1546,343500.0
2009-03-09 11:35:00,16.99,17.04,16.92,16.96,344400.0,12.1618,12.1975,12.1117,12.1403,344400.0
2009-03-09 11:40:00,16.96,16.99,16.88,16.92,352600.0,12.1403,12.1618,12.083,12.1117,352600.0
2009-03-09 11:45:00,16.92,17.05,16.83,16.97,462100.0,12.1117,12.2047,12.0472,12.1474,462100.0
2009-03-09 11:50:00,16.97,17.0,16.85,16.85,294900.0,12.1474,12.1689,12.0615,12.0615,294900.0
2009-03-09 11:55:00,16.84,16.9,16.74,16.79,352500.0,12.0544,12.0973,11.9828,12.0186,352500.0
2009-03-09 12:00:00,16.77,16.88,16.74,16.78,471700.0,12.0043,12.083,11.9828,12.0114,471700.0
2009-03-09 12:05:00,16.79,16.82,16.7,16.73,457200.0,12.0186,12.0401,11.9542,11.9756,457200.0
2009-03-09 12:10:00,16.73,17.01,16.72,16.99,534100.0,11.9756,12.1761,11.9685,12.1618,534100.0
2009-03-09 12:15:00,17.0,17.01,16.88,16.96,340500.0,12.1689,12.1761,12.083,12.1403,340500.0
2009-03-09 12:20:00,16.96,17.06,16.86,16.96,507700.0,12.1403,12.2119,12.0687,12.1403,507700.0
2009-03-09 12:25:00,16.96,16.97,16.77,16.77,256300.0,12.1403,12.1474,12.0043,12.0043,256300.0
2009-03-09 12:30:00,16.77,16.83,16.76,16.83,275300.0,12.0043,12.0472,11.9971,12.0472,275300.0
2009-03-09 12:35:00,16.83,16.87,16.63,16.64,297400.0,12.0472,12.0759,11.9041,11.9112,297400.0
2009-03-09 12:40:00,16.64,16.71,16.55,16.66,444600.0,11.9112,11.9613,11.8468,11.9255,444600.0
2009-03-09 12:45:00,16.66,16.72,16.63,16.7,193500.0,11.9255,11.9685,11.9041,11.9542,193500.0
2009-03-09 12:50:00,16.71,16.72,16.61,16.63,224600.0,11.9613,11.9685,11.8897,11.9041,224600.0
2009-03-09 12:55:00,16.63,16.69,16.62,16.67,226500.0,11.9041,11.947,11.8969,11.9327,226500.0
2009-03-09 13:00:00,16.68,16.68,16.53,16.54,325100.0,11.9399,11.9399,11.8325,11.8396,325100.0
2009-03-09 13:05:00,16.54,16.54,16.4,16.48,436800.0,11.8396,11.8396,11.7394,11.7967,436800.0
2009-03-09 13:10:00,16.48,16.52,16.43,16.52,215400.0,11.7967,11.8253,11.7609,11.8253,215400.0
2009-03-09 13:15:00,16.52,16.57,16.49,16.53,346200.0,11.8253,11.8611,11.8038,11.8325,346200.0
2009-03-09 13:20:00,16.53,16.57,16.44,16.44,216400.0,11.8325,11.8611,11.7681,11.7681,216400.0
2009-03-09 13:25:00,16.45,16.62,16.42,16.59,241100.0,11.7752,11.8969,11.7537,11.8754,241100.0
2009-03-09 13:30:00,16.59,16.68,16.52,16.66,309300.0,11.8754,11.9399,11.8253,11.9255,309300.0
2009-03-09 13:35:00,16.65,16.7,16.55,16.57,269500.0,11.9184,11.9542,11.8468,11.8611,269500.0
2009-03-09 13:40:00,16.57,16.73,16.56,16.7,305700.0,11.8611,11.9756,11.854,11.9542,305700.0
2009-03-09 13:45:00,16.68,16.75,16.61,16.75,307900.0,11.9399,11.99,11.8897,11.99,307900.0
2009-03-09 13:50:00,16.74,16.87,16.72,16.79,401000.0,11.9828,12.0759,11.9685,12.0186,401000.0
2009-03-09 13:55:00,16.79,16.83,16.7,16.74,190800.0,12.0186,12.0472,11.9542,11.9828,190800.0
2009-03-09 14:00:00,16.74,16.94,16.7,16.89,531000.0,11.9828,12.126,11.9542,12.0902,531000.0
2009-03-09 14:05:00,16.89,16.95,16.83,16.87,587300.0,12.0902,12.1331,12.0472,12.0759,587300.0
2009-03-09 14:10:00,16.86,16.96,16.82,16.89,542200.0,12.0687,12.1403,12.0401,12.0902,542200.0
2009-03-09 14:15:00,16.88,16.95,16.83,16.9,378400.0,12.083,12.1331,12.0472,12.0973,378400.0
2009-03-09 14:20:00,16.9,16.91,16.73,16.81,322900.0,12.0973,12.1045,11.9756,12.0329,322900.0
2009-03-09 14:25:00,16.79,16.85,16.73,16.85,348100.0,12.0186,12.0615,11.9756,12.0615,348100.0
2009-03-09 14:30:00,16.84,16.85,16.7,16.72,330000.0,12.0544,12.0615,11.9542,11.9685,330000.0
2009-03-09 14:35:00,16.72,16.72,16.52,16.62,581500.0,11.9685,11.9685,11.8253,11.8969,581500.0
2009-03-09 14:40:00,16.62,16.69,16.55,16.59,234600.0,11.8969,11.947,11.8468,11.8754,234600.0
2009-03-09 14:45:00,16.58,16.73,16.57,16.68,413300.0,11.8683,11.9756,11.8611,11.9399,413300.0
2009-03-09 14:50:00,16.68,16.89,16.67,16.78,411200.0,11.9399,12.0902,11.9327,12.0114,411200.0
2009-03-09 14:55:00,16.77,16.8,16.63,16.67,292500.0,12.0043,12.0258,11.9041,11.9327,292500.0
2009-03-09 15:00:00,16.67,16.8,16.67,16.71,288200.0,11.9327,12.0258,11.9327,11.9613,288200.0
2009-03-09 15:05:00,16.71,16.73,16.52,16.67,378400.0,11.9613,11.9756,11.8253,11.9327,378400.0
2009-03-09 15:10:00,16.67,16.68,16.4,16.44,546500.0,11.9327,11.9399,11.7394,11.7681,546500.0
2009-03-09 15:15:00,16.44,16.48,16.35,16.44,562800.0,11.7681,11.7967,11.7036,11.7681,562800.0
2009-03-09 15:20:00,16.43,16.49,16.32,16.34,569300.0,11.7609,11.8038,11.6822,11.6965,569300.0
2009-03-09 15:25:00,16.32,16.51,16.31,16.42,442200.0,11.6822,11.8182,11.675,11.7537,442200.0
2009-03-09 15:30:00,16.42,16.57,16.34,16.49,582000.0,11.7537,11.8611,11.6965,11.8038,582000.0
2009-03-09 15:35:00,16.49,16.56,16.33,16.33,690900.0,11.8038,11.854,11.6893,11.6893,690900.0
2009-03-09 15:40:00,16.33,16.46,16.33,16.35,730100.0,11.6893,11.7824,11.6893,11.7036,730100.0
2009-03-09 15:45:00,16.35,16.36,16.12,16.14,1262100.0,11.7036,11.7108,11.539,11.5533,1262100.0
2009-03-09 15:50:00,16.14,16.28,16.12,16.27,1433600.0,11.5533,11.6535,11.539,11.6464,1433600.0
2009-03-09 15:55:00,16.27,16.51,16.27,16.48,1601600.0,11.6464,11.8182,11.6464,11.7967,1601600.0
2009-03-10 09:30:00,17.8,17.96,17.51,17.75,1733400.0,12.7416,12.8561,12.534,12.7058,1733400.0
2009-03-10 09:35:00,17.76,18.26,17.66,17.99,1723500.0,12.7129,13.0708,12.6414,12.8776,1723500.0
2009-03-10 09:40:00,18.0,18.22,17.9,18.19,836300.0,12.8847,13.0422,12.8132,13.0207,836300.0
2009-03-10 09:45:00,18.19,18.27,18.05,18.21,907100.0,13.0207,13.078,12.9205,13.0351,907100.0
2009-03-10 09:50:00,18.22,18.3,18.07,18.14,859800.0,13.0422,13.0995,12.9348,12.9849,859800.0
2009-03-10 09:55:00,18.14,18.3,18.14,18.26,788800.0,12.9849,13.0995,12.9849,13.0708,788800.0
2009-03-10 10:00:00,18.26,18.73,18.25,18.4,1443300.0,13.0708,13.4073,13.0637,13.1711,1443300.0
2009-03-10 10:05:00,18.4,18.78,18.32,18.76,1073700.0,13.1711,13.4431,13.1138,13.4288,1073700.0
2009-03-10 10:10:00,18.76,19.0,18.74,18.97,1200700.0,13.4288,13.6006,13.4144,13.5791,1200700.0
2009-03-10 10:15:00,18.96,19.14,18.93,19.08,1338300.0,13.5719,13.7008,13.5504,13.6578,1338300.0
2009-03-10 10:20:00,19.08,19.09,18.8,18.8,1356200.0,13.6578,13.665,13.4574,13.4574,1356200.0
2009-03-10 10:25:00,18.81,18.9,18.65,18.72,1121000.0,13.4645,13.529,13.35,13.4001,1121000.0
2009-03-10 10:30:00,18.72,18.85,18.63,18.63,615400.0,13.4001,13.4932,13.3357,13.3357,615400.0
2009-03-10 10:35:00,18.63,18.78,18.45,18.76,805400.0,13.3357,13.4431,13.2069,13.4288,805400.0
2009-03-10 10:40:00,18.76,18.85,18.71,18.75,486100.0,13.4288,13.4932,13.393,13.4216,486100.0
2009-03-10 10:45:00,18.75,19.07,18.75,18.95,787200.0,13.4216,13.6507,13.4216,13.5648,787200.0
2009-03-10 10:50:00,19.0,19.11,18.92,19.04,660000.0,13.6006,13.6793,13.5433,13.6292,660000.0
2009-03-10 10:55:00,19.03,19.06,18.77,18.91,585000.0,13.622,13.6435,13.4359,13.5361,585000.0
2009-03-10 11:00:00,18.92,18.92,18.73,18.73,651800.0,13.5433,13.5433,13.4073,13.4073,651800.0
2009-03-10 11:05:00,18.73,18.9,18.73,18.85,502400.0,13.4073,13.529,13.4073,13.4932,502400.0
2009-03-10 11:10:00,18.85,18.87,18.69,18.74,496600.0,13.4932,13.5075,13.3786,13.4144,496600.0
2009-03-10 11:15:00,18.74,18.8,18.66,18.75,471400.0,13.4144,13.4574,13.3572,13.4216,471400.0
2009-03-10 11:20:00,18.75,19.0,18.74,18.9,580300.0,13.4216,13.6006,13.4144,13.529,580300.0
2009-03-10 11:25:00,18.9,19.07,18.9,18.98,343400.0,13.529,13.6507,13.529,13.5862,343400.0
2009-03-10 11:30:00,18.97,19.12,18.97,19.08,472000.0,13.5791,13.6865,13.5791,13.6578,472000.0
2009-03-10 11:35:00,19.08,19.19,18.99,19.07,577100.0,13.6578,13.7366,13.5934,13.6507,577100.0
2009-03-10 11:40:00,19.07,19.14,18.96,19.01,477500.0,13.6507,13.7008,13.5719,13.6077,477500.0
2009-03-10 11:45:00,19.0,19.05,18.87,18.89,533200.0,13.6006,13.6363,13.5075,13.5218,533200.0
2009-03-10 11:50:00,18.89,19.19,18.89,19.12,419700.0,13.5218,13.7366,13.5218,13.6865,419700.0
2009-03-10 11:55:00,19.12,19.45,19.1,19.45,737800.0,13.6865,13.9227,13.6721,13.9227,737800.0
2009-03-10 12:00:00,19.45,19.87,19.44,19.79,1483600.0,13.9227,14.2233,13.9155,14.166,1483600.0
2009-03-10 12:05:00,19.79,19.85,19.62,19.69,712800.0,14.166,14.209,14.0444,14.0945,712800.0
2009-03-10 12:10:00,19.69,19.79,19.63,19.67,582600.0,14.0945,14.166,14.0515,14.0802,582600.0
2009-03-10 12:15:00,19.65,19.79,19.62,19.7,657200.0,14.0658,14.166,14.0444,14.1016,657200.0
2009-03-10 12:20:00,19.7,19.73,19.66,19.71,280700.0,14.1016,14.1231,14.073,14.1088,280700.0
2009-03-10 12:25:00,19.71,19.91,19.69,19.9,573300.0,14.1088,14.2519,14.0945,14.2448,573300.0
2009-03-10 12:30:00,19.91,19.99,19.86,19.97,480100.0,14.2519,14.3092,14.2162,14.2949,480100.0
2009-03-10 12:35:00,19.97,19.98,19.84,19.86,393200.0,14.2949,14.3021,14.2018,14.2162,393200.0
2009-03-10 12:40:00,19.86,19.93,19.82,19.92,328100.0,14.2162,14.2663,14.1875,14.2591,328100.0
2009-03-10 12:45:00,19.93,19.98,19.87,19.95,442300.0,14.2663,14.3021,14.2233,14.2806,442300.0
2009-03-10 12:50:00,19.95,19.99,19.82,19.84,420700.0,14.2806,14.3092,14.1875,14.2018,420700.0
2009-03-10 12:55:00,19.84,19.86,19.69,19.69,437300.0,14.2018,14.2162,14.0945,14.0945,437300.0
2009-03-10 13:00:00,19.69,19.78,19.68,19.7,417300.0,14.0945,14.1589,14.0873,14.1016,417300.0
2009-03-10 13:05:00,19.7,19.77,19.61,19.75,547000.0,14.1016,14.1517,14.0372,14.1374,547000.0
2009-03-10 13:10:00,19.75,19.85,19.67,19.82,320100.0,14.1374,14.209,14.0802,14.1875,320100.0
2009-03-10 13:15:00,19.82,19.89,19.75,19.77,326900.0,14.1875,14.2376,14.1374,14.1517,326900.0
2009-03-10 13:20:00,19.77,19.85,19.73,19.73,239300.0,14.1517,14.209,14.1231,14.1231,239300.0
2009-03-10 13:25:00,19.73,19.75,19.59,19.73,418100.0,14.1231,14.1374,14.0229,14.1231,418100.0
2009-03-10 13:30:00,19.72,19.92,19.7,19.89,441100.0,14.1159,14.2591,14.1016,14.2376,441100.0
2009-03-10 13:35:00,19.89,19.98,19.81,19.92,467100.0,14.2376,14.3021,14.1804,14.2591,467100.0
2009-03-10 13:40:00,19.92,20.18,19.91,20.1,911700.0,14.2591,14.4452,14.2519,14.388,911700.0
2009-03-10 13:45:00,20.1,20.14,20.02,20.08,370400.0,14.388,14.4166,14.3307,14.3736,370400.0
2009-03-10 13:50:00,20.08,20.1,19.99,20.0,345400.0,14.3736,14.388,14.3092,14.3164,345400.0
2009-03-10 13:55:00,20.0,20.02,19.81,19.93,588200.0,14.3164,14.3307,14.1804,14.2663,588200.0
2009-03-10 14:00:00,19.94,19.96,19.77,19.79,375300.0,14.2734,14.2877,14.1517,14.166,375300.0
2009-03-10 14:05:00,19.79,20.04,19.79,19.87,614600.0,14.166,14.345,14.166,14.2233,614600.0
2009-03-10 14:10:00,19.87,19.89,19.7,19.76,389900.0,14.2233,14.2376,14.1016,14.1446,389900.0
2009-03-10 14:15:00,19.75,19.85,19.62,19.79,493900.0,14.1374,14.209,14.0444,14.166,493900.0
2009-03-10 14:20:00,19.78,19.85,19.67,19.79,292500.0,14.1589,14.209,14.0802,14.166,292500.0
2009-03-10 14:25:00,19.79,19.9,19.73,19.79,463200.0,14.166,14.2448,14.1231,14.166,463200.0
2009-03-10 14:30:00,19.8,19.86,19.76,19.84,455900.0,14.1732,14.2162,14.1446,14.2018,455900.0
2009-03-10 14:35:00,19.84,19.94,19.75,19.81,516500.0,14.2018,14.2734,14.1374,14.1804,516500.0
2009-03-10 14:40:00,19.82,19.97,19.82,19.96,332000.0,14.1875,14.2949,14.1875,14.2877,332000.0
2009-03-10 14:45:00,19.97,20.01,19.75,19.8,604600.0,14.2949,14.3235,14.1374,14.1732,604600.0
2009-03-10 14:50:00,19.8,20.08,19.79,20.05,592200.0,14.1732,14.3736,14.166,14.3522,592200.0
2009-03-10 14:55:00,20.05,20.3,19.98,20.27,1079800.0,14.3522,14.5311,14.3021,14.5096,1079800.0
2009-03-10 15:00:00,20.27,20.54,20.17,20.31,1417800.0,14.5096,14.7029,14.4381,14.5383,1417800.0
2009-03-10 15:05:00,20.3,20.51,20.28,20.39,1091600.0,14.5311,14.6814,14.5168,14.5955,1091600.0
2009-03-10 15:10:00,20.4,20.41,20.27,20.28,735000.0,14.6027,14.6099,14.5096,14.5168,735000.0
2009-03-10 15:15:00,20.28,20.31,20.13,20.27,666500.0,14.5168,14.5383,14.4094,14.5096,666500.0
2009-03-10 15:20:00,20.32,20.68,20.26,20.45,1561100.0,14.5454,14.8031,14.5025,14.6385,1561100.0
2009-03-10 15:25:00,20.45,20.65,20.35,20.54,1181600.0,14.6385,14.7817,14.5669,14.7029,1181600.0
2009-03-10 15:30:00,20.55,20.68,20.42,20.61,1247300.0,14.7101,14.8031,14.617,14.753,1247300.0
2009-03-10 15:35:00,20.61,20.64,20.43,20.52,800600.0,14.753,14.7745,14.6242,14.6886,800600.0
2009-03-10 15:40:00,20.52,20.63,20.43,20.52,1205800.0,14.6886,14.7673,14.6242,14.6886,1205800.0
2009-03-10 15:45:00,20.53,20.54,20.37,20.46,936900.0,14.6958,14.7029,14.5812,14.6456,936900.0
2009-03-10 15:50:00,20.47,20.7,20.4,20.61,1432800.0,14.6528,14.8174,14.6027,14.753,1432800.0
2009-03-10 15:55:00,20.61,20.92,20.6,20.7,2812800.0,14.753,14.9749,14.7459,14.8174,2812800.0
2009-03-11 09:30:00,22.4,22.84,21.79,21.85,3624900.0,16.0343,16.3493,15.5977,15.6406,3624900.0
2009-03-11 09:35:00,21.84,22.45,21.8,22.44,2230100.0,15.6335,16.0701,15.6048,16.063,2230100.0
2009-03-11 09:40:00,22.45,22.85,22.26,22.81,1542800.0,16.0701,16.3565,15.9341,16.3278,1542800.0
2009-03-11 09:45:00,22.81,22.88,22.53,22.66,1789800.0,16.3278,16.3779,16.1274,16.2204,1789800.0
2009-03-11 09:50:00,22.66,22.84,22.6,22.78,1550000.0,16.2204,16.3493,16.1775,16.3063,1550000.0
2009-03-11 09:55:00,22.79,22.83,22.51,22.58,1271000.0,16.3135,16.3421,16.1131,16.1632,1271000.0
2009-03-11 10:00:00,22.58,22.66,22.29,22.4,1132000.0,16.1632,16.2204,15.9556,16.0343,1132000.0
2009-03-11 10:05:00,22.39,22.5,22.15,22.21,1070700.0,16.0272,16.1059,15.8554,15.8983,1070700.0
2009-03-11 10:10:00,22.21,22.47,22.19,22.35,1179800.0,15.8983,16.0844,15.884,15.9985,1179800.0
2009-03-11 10:15:00,22.36,22.68,22.35,22.68,1225300.0,16.0057,16.2348,15.9985,16.2348,1225300.0
2009-03-11 10:20:00,22.68,22.95,22.64,22.9,1631900.0,16.2348,16.428,16.2061,16.3922,1631900.0
2009-03-11 10:25:00,22.91,23.54,22.89,23.52,2894100.0,16.3994,16.8504,16.3851,16.8361,2894100.0
2009-03-11 10:30:00,23.53,23.83,23.13,23.13,2786700.0,16.8432,17.058,16.5569,16.5569,2786700.0
2009-03-11 10:35:00,23.14,23.24,22.91,23.24,1724800.0,16.564,16.6356,16.3994,16.6356,1724800.0
2009-03-11 10:40:00,23.25,23.25,23.09,23.11,935200.0,16.6428,16.6428,16.5283,16.5426,935200.0
2009-03-11 10:45:00,23.12,23.18,22.82,22.95,1285100.0,16.5497,16.5927,16.335,16.428,1285100.0
2009-03-11 10:50:00,22.95,23.15,22.94,23.08,822600.0,16.428,16.5712,16.4209,16.5211,822600.0
2009-03-11 10:55:00,23.08,23.28,23.02,23.25,621500.0,16.5211,16.6643,16.4781,16.6428,621500.0
2009-03-11 11:00:00,23.25,23.38,23.23,23.36,624700.0,16.6428,16.7358,16.6285,16.7215,624700.0
2009-03-11 11:05:00,23.36,23.43,23.27,23.4,735400.0,16.7215,16.7716,16.6571,16.7502,735400.0
2009-03-11 11:10:00,23.4,23.43,23.25,23.4,909100.0,16.7502,16.7716,16.6428,16.7502,909100.0
2009-03-11 11:15:00,23.4,23.43,23.25,23.27,732100.0,16.7502,16.7716,16.6428,16.6571,732100.0
2009-03-11 11:20:00,23.26,23.28,22.84,22.95,1275700.0,16.6499,16.6643,16.3493,16.428,1275700.0
2009-03-11 11:25:00,22.95,23.07,22.86,22.93,695800.0,16.428,16.5139,16.3636,16.4137,695800.0
2009-03-11 11:30:00,22.94,22.97,22.54,22.57,1084400.0,16.4209,16.4424,16.1346,16.156,1084400.0
2009-03-11 11:35:00,22.57,22.75,22.34,22.67,1475000.0,16.156,16.2849,15.9914,16.2276,1475000.0
2009-03-11 11:40:00,22.64,22.76,22.37,22.4,844700.0,16.2061,16.292,16.0129,16.0343,844700.0
2009-03-11 11:45:00,22.39,22.48,22.27,22.37,858200.0,16.0272,16.0916,15.9413,16.0129,858200.0
2009-03-11 11:50:00,22.37,22.64,22.37,22.62,680900.0,16.0129,16.2061,16.0129,16.1918,680900.0
2009-03-11 11:55:00,22.62,22.71,22.4,22.7,720800.0,16.1918,16.2562,16.0343,16.2491,720800.0
2009-03-11 12:00:00,22.7,22.76,22.61,22.7,630000.0,16.2491,16.292,16.1847,16.2491,630000.0
2009-03-11 12:05:00,22.7,22.84,22.68,22.7,547900.0,16.2491,16.3493,16.2348,16.2491,547900.0
2009-03-11 12:10:00,22.69,22.77,22.63,22.74,464500.0,16.2419,16.2992,16.199,16.2777,464500.0
2009-03-11 12:15:00,22.74,22.75,22.58,22.6,494100.0,16.2777,16.2849,16.1632,16.1775,494100.0
2009-03-11 12:20:00,22.59,22.64,22.47,22.6,440700.0,16.1703,16.2061,16.0844,16.1775,440700.0
2009-03-11 12:25:00,22.6,22.64,22.49,22.6,373900.0,16.1775,16.2061,16.0988,16.1775,373900.0
2009-03-11 12:30:00,22.6,22.74,22.6,22.73,336700.0,16.1775,16.2777,16.1775,16.2706,336700.0
2009-03-11 12:35:00,22.73,22.75,22.41,22.41,365100.0,16.2706,16.2849,16.0415,16.0415,365100.0
2009-03-11 12:40:00,22.42,22.57,22.38,22.42,493300.0,16.0487,16.156,16.02,16.0487,493300.0
2009-03-11 12:45:00,22.43,22.6,22.42,22.58,384900.0,16.0558,16.1775,16.0487,16.1632,384900.0
2009-03-11 12:50:00,22.58,22.75,22.55,22.67,380300.0,16.1632,16.2849,16.1417,16.2276,380300.0
2009-03-11 12:55:00,22.68,22.69,22.53,22.55,338100.0,16.2348,16.2419,16.1274,16.1417,338100.0
2009-03-11 13:00:00,22.56,22.76,22.55,22.75,415500.0,16.1489,16.292,16.1417,16.2849,415500.0
2009-03-11 13:05:00,22.75,22.78,22.53,22.56,393400.0,16.2849,16.3063,16.1274,16.1489,393400.0
2009-03-11 13:10:00,22.54,22.7,22.51,22.67,364700.0,16.1346,16.2491,16.1131,16.2276,364700.0
2009-03-11 13:15:00,22.66,22.88,22.62,22.82,536000.0,16.2204,16.3779,16.1918,16.335,536000.0
2009-03-11 13:20:00,22.84,22.86,22.67,22.8,285200.0,16.3493,16.3636,16.2276,16.3207,285200.0
2009-03-11 13:25:00,22.81,22.81,22.59,22.62,346700.0,16.3278,16.3278,16.1703,16.1918,346700.0
2009-03-11 13:30:00,22.63,22.73,22.55,22.56,304100.0,16.199,16.2706,16.1417,16.1489,304100.0
2009-03-11 13:35:00,22.57,23.0,22.56,23.0,484400.0,16.156,16.4638,16.1489,16.4638,484400.0
2009-03-11 13:40:00,23.0,23.05,22.83,22.98,624800.0,16.4638,16.4996,16.3421,16.4495,624800.0
2009-03-11 13:45:00,22.98,23.0,22.8,22.8,342300.0,16.4495,16.4638,16.3207,16.3207,342300.0
2009-03-11 13:50:00,22.8,22.85,22.68,22.69,376000.0,16.3207,16.3565,16.2348,16.2419,376000.0
2009-03-11 13:55:00,22.69,22.78,22.69,22.78,400200.0,16.2419,16.3063,16.2419,16.3063,400200.0
2009-03-11 14:00:00,22.77,22.92,22.75,22.75,1120900.0,16.2992,16.4066,16.2849,16.2849,1120900.0
2009-03-11 14:05:00,22.75,22.76,22.31,22.31,933500.0,16.2849,16.292,15.9699,15.9699,933500.0
2009-03-11 14:10:00,22.31,22.39,22.23,22.3,616000.0,15.9699,16.0272,15.9126,15.9628,616000.0
2009-03-11 14:15:00,22.29,22.31,22.04,22.1,841800.0,15.9556,15.9699,15.7766,15.8196,841800.0
2009-03-11 14:20:00,22.11,22.28,22.1,22.18,439900.0,15.8267,15.9484,15.8196,15.8769,439900.0
2009-03-11 14:25:00,22.18,22.28,22.07,22.28,516100.0,15.8769,15.9484,15.7981,15.9484,516100.0
2009-03-11 14:30:00,22.25,22.45,22.24,22.4,488800.0,15.927,16.0701,15.9198,16.0343,488800.0
2009-03-11 14:35:00,22.4,22.52,22.36,22.43,457200.0,16.0343,16.1202,16.0057,16.0558,457200.0
2009-03-11 14:40:00,22.43,22.71,22.31,22.6,743900.0,16.0558,16.2562,15.9699,16.1775,743900.0
2009-03-11 14:45:00,22.6,22.77,22.47,22.58,602800.0,16.1775,16.2992,16.0844,16.1632,602800.0
2009-03-11 14:50:00,22.58,22.67,22.51,22.61,554800.0,16.1632,16.2276,16.1131,16.1847,554800.0
2009-03-11 14:55:00,22.61,22.65,22.51,22.53,371300.0,16.1847,16.2133,16.1131,16.1274,371300.0
2009-03-11 15:00:00,22.53,22.86,22.53,22.79,693000.0,16.1274,16.3636,16.1274,16.3135,693000.0
2009-03-11 15:05:00,22.79,22.96,22.65,22.92,710400.0,16.3135,16.4352,16.2133,16.4066,710400.0
2009-03-11 15:10:00,22.91,23.02,22.85,23.01,656200.0,16.3994,16.4781,16.3565,16.471,656200.0
2009-03-11 15:15:00,23.01,23.04,22.83,22.87,961000.0,16.471,16.4925,16.3421,16.3708,961000.0
2009-03-11 15:20:00,22.88,22.99,22.73,22.8,692100.0,16.3779,16.4567,16.2706,16.3207,692100.0
2009-03-11 15:25:00,22.87,22.97,22.74,22.85,693300.0,16.3708,16.4424,16.2777,16.3565,693300.0
2009-03-11 15:30:00,22.86,22.87,22.65,22.77,777300.0,16.3636,16.3708,16.2133,16.2992,777300.0
2009-03-11 15:35:00,22.77,22.98,22.72,22.96,638800.0,16.2992,16.4495,16.2634,16.4352,638800.0
2009-03-11 15:40:00,22.96,23.07,22.88,22.96,876900.0,16.4352,16.5139,16.3779,16.4352,876900.0
2009-03-11 15:45:00,22.95,23.0,22.58,22.7,1253700.0,16.428,16.4638,16.1632,16.2491,1253700.0
2009-03-11 15:50:00,22.7,22.88,22.7,22.83,918800.0,16.2491,16.3779,16.2491,16.3421,918800.0
2009-03-11 15:55:00,22.82,22.84,22.5,22.53,1181400.0,16.335,16.3493,16.1059,16.1274,1181400.0
2009-03-12 09:30:00,22.48,22.66,22.03,22.65,964000.0,16.0916,16.2204,15.7695,16.2133,964000.0
2009-03-12 09:35:00,22.65,22.66,21.9,22.06,1138400.0,16.2133,16.2204,15.6764,15.791,1138400.0
2009-03-12 09:40:00,22.07,22.14,21.9,22.06,820100.0,15.7981,15.8482,15.6764,15.791,820100.0
2009-03-12 09:45:00,22.06,22.57,22.0,22.53,828400.0,15.791,16.156,15.748,16.1274,828400.0
2009-03-12 09:50:00,22.53,22.72,22.34,22.42,925700.0,16.1274,16.2634,15.9914,16.0487,925700.0
2009-03-12 09:55:00,22.42,22.93,22.36,22.82,788400.0,16.0487,16.4137,16.0057,16.335,788400.0
2009-03-12 10:00:00,22.83,23.18,22.75,23.12,1063700.0,16.3421,16.5927,16.2849,16.5497,1063700.0
2009-03-12 10:05:00,23.12,23.38,23.02,23.28,1289700.0,16.5497,16.7358,16.4781,16.6643,1289700.0
2009-03-12 10:10:00,23.28,23.6,23.25,23.51,1318300.0,16.6643,16.8933,16.6428,16.8289,1318300.0
2009-03-12 10:15:00,23.52,23.63,23.44,23.45,1192400.0,16.8361,16.9148,16.7788,16.7859,1192400.0
2009-03-12 10:20:00,23.46,23.78,23.45,23.62,1187700.0,16.7931,17.0222,16.7859,16.9076,1187700.0
2009-03-12 10:25:00,23.63,23.75,23.45,23.5,827300.0,16.9148,17.0007,16.7859,16.8217,827300.0
2009-03-12 10:30:00,23.5,23.66,23.38,23.57,822700.0,16.8217,16.9363,16.7358,16.8718,822700.0
2009-03-12 10:35:00,23.58,23.58,23.28,23.38,724100.0,16.879,16.879,16.6643,16.7358,724100.0
2009-03-12 10:40:00,23.37,23.75,23.35,23.72,957200.0,16.7287,17.0007,16.7144,16.9792,957200.0
2009-03-12 10:45:00,23.71,23.73,23.56,23.7,905200.0,16.9721,16.9864,16.8647,16.9649,905200.0
2009-03-12 10:50:00,23.69,23.72,23.54,23.58,721500.0,16.9577,16.9792,16.8504,16.879,721500.0
2009-03-12 10:55:00,23.59,23.59,23.43,23.51,462200.0,16.8862,16.8862,16.7716,16.8289,462200.0
2009-03-12 11:00:00,23.5,23.64,23.47,23.57,392500.0,16.8217,16.922,16.8003,16.8718,392500.0
2009-03-12 11:05:00,23.58,23.6,23.31,23.37,517300.0,16.879,16.8933,16.6857,16.7287,517300.0
2009-03-12 11:10:00,23.37,23.58,23.27,23.55,829500.0,16.7287,16.879,16.6571,16.8575,829500.0
2009-03-12 11:15:00,23.56,23.56,23.35,23.35,608200.0,16.8647,16.8647,16.7144,16.7144,608200.0
2009-03-12 11:20:00,23.35,23.36,23.04,23.08,744800.0,16.7144,16.7215,16.4925,16.5211,744800.0
2009-03-12 11:25:00,23.08,23.2,23.06,23.11,534300.0,16.5211,16.607,16.5068,16.5426,534300.0
2009-03-12 11:30:00,23.1,23.16,23.05,23.1,483300.0,16.5354,16.5784,16.4996,16.5354,483300.0
2009-03-12 11:35:00,23.09,23.1,22.95,23.04,513700.0,16.5283,16.5354,16.428,16.4925,513700.0
2009-03-12 11:40:00,23.04,23.31,23.03,23.29,458800.0,16.4925,16.6857,16.4853,16.6714,458800.0
2009-03-12 11:45:00,23.3,23.35,23.07,23.1,331700.0,16.6786,16.7144,16.5139,16.5354,331700.0
2009-03-12 11:50:00,23.11,23.25,23.02,23.06,353200.0,16.5426,16.6428,16.4781,16.5068,353200.0
2009-03-12 11:55:00,23.06,23.15,23.04,23.11,211000.0,16.5068,16.5712,16.4925,16.5426,211000.0
2009-03-12 12:00:00,23.1,23.34,23.09,23.32,451200.0,16.5354,16.7072,16.5283,16.6929,451200.0
2009-03-12 12:05:00,23.31,23.52,23.28,23.5,598500.0,16.6857,16.8361,16.6643,16.8217,598500.0
2009-03-12 12:10:00,23.5,23.54,23.36,23.5,415400.0,16.8217,16.8504,16.7215,16.8217,415400.0
2009-03-12 12:15:00,23.5,23.54,23.35,23.39,486700.0,16.8217,16.8504,16.7144,16.743,486700.0
2009-03-12 12:20:00,23.36,23.51,23.3,23.33,481200.0,16.7215,16.8289,16.6786,16.7,481200.0
2009-03-12 12:25:00,23.32,23.37,23.15,23.35,421500.0,16.6929,16.7287,16.5712,16.7144,421500.0
2009-03-12 12:30:00,23.35,23.45,23.29,23.33,268500.0,16.7144,16.7859,16.6714,16.7,268500.0
2009-03-12 12:35:00,23.33,23.44,23.27,23.33,498900.0,16.7,16.7788,16.6571,16.7,498900.0
2009-03-12 12:40:00,23.32,23.34,23.27,23.28,186600.0,16.6929,16.7072,16.6571,16.6643,186600.0
2009-03-12 12:45:00,23.29,23.34,23.17,23.33,536600.0,16.6714,16.7072,16.5855,16.7,536600.0
2009-03-12 12:50:00,23.33,23.48,23.27,23.42,456600.0,16.7,16.8074,16.6571,16.7645,456600.0
2009-03-12 12:55:00,23.44,23.49,23.41,23.46,468100.0,16.7788,16.8146,16.7573,16.7931,468100.0
2009-03-12 13:00:00,23.47,23.65,23.45,23.64,1014300.0,16.8003,16.9291,16.7859,16.922,1014300.0
2009-03-12 13:05:00,23.64,23.75,23.6,23.72,916200.0,16.922,17.0007,16.8933,16.9792,916200.0
2009-03-12 13:10:00,23.73,23.74,23.52,23.58,442300.0,16.9864,16.9935,16.8361,16.879,442300.0
2009-03-12 13:15:00,23.58,23.64,23.5,23.59,428400.0,16.879,16.922,16.8217,16.8862,428400.0
2009-03-12 13:20:00,23.58,23.65,23.53,23.58,383400.0,16.879,16.9291,16.8432,16.879,383400.0
2009-03-12 13:25:00,23.57,23.63,23.5,23.56,551100.0,16.8718,16.9148,16.8217,16.8647,551100.0
2009-03-12 13:30:00,23.56,23.6,23.52,23.56,265000.0,16.8647,16.8933,16.8361,16.8647,265000.0
2009-03-12 13:35:00,23.56,23.7,23.55,23.66,315600.0,16.8647,16.9649,16.8575,16.9363,315600.0
2009-03-12 13:40:00,23.67,23.75,23.65,23.66,396200.0,16.9434,17.0007,16.9291,16.9363,396200.0
2009-03-12 13:45:00,23.66,23.73,23.65,23.67,224700.0,16.9363,16.9864,16.9291,16.9434,224700.0
2009-03-12 13:50:00,23.66,23.82,23.6,23.79,608100.0,16.9363,17.0508,16.8933,17.0293,608100.0
2009-03-12 13:55:00,23.79,23.81,23.74,23.79,434400.0,17.0293,17.0436,16.9935,17.0293,434400.0
2009-03-12 14:00:00,23.79,23.85,23.77,23.83,444400.0,17.0293,17.0723,17.015,17.058,444400.0
2009-03-12 14:05:00,23.85,23.91,23.75,23.88,548100.0,17.0723,17.1152,17.0007,17.0937,548100.0
2009-03-12 14:10:00,23.88,24.0,23.86,23.96,881600.0,17.0937,17.1796,17.0794,17.151,881600.0
2009-03-12 14:15:00,23.96,23.98,23.9,23.92,512600.0,17.151,17.1653,17.1081,17.1224,512600.0
2009-03-12 14:20:00,23.92,23.95,23.78,23.79,900200.0,17.1224,17.1439,17.0222,17.0293,900200.0
2009-03-12 14:25:00,23.79,23.86,23.69,23.76,575400.0,17.0293,17.0794,16.9577,17.0078,575400.0
2009-03-12 14:30:00,23.76,23.77,23.63,23.72,503900.0,17.0078,17.015,16.9148,16.9792,503900.0
2009-03-12 14:35:00,23.72,23.91,23.66,23.84,562100.0,16.9792,17.1152,16.9363,17.0651,562100.0
2009-03-12 14:40:00,23.85,23.95,23.83,23.86,435300.0,17.0723,17.1439,17.058,17.0794,435300.0
2009-03-12 14:45:00,23.86,23.95,23.82,23.9,402300.0,17.0794,17.1439,17.0508,17.1081,402300.0
2009-03-12 14:50:00,23.9,24.1,23.85,23.95,1134800.0,17.1081,17.2512,17.0723,17.1439,1134800.0
2009-03-12 14:55:00,23.95,24.1,23.95,24.03,635500.0,17.1439,17.2512,17.1439,17.2011,635500.0
2009-03-12 15:00:00,24.03,24.03,23.86,23.87,604200.0,17.2011,17.2011,17.0794,17.0866,604200.0
2009-03-12 15:05:00,23.87,24.07,23.87,24.06,391900.0,17.0866,17.2298,17.0866,17.2226,391900.0
2009-03-12 15:10:00,24.06,24.23,23.99,24.23,699900.0,17.2226,17.3443,17.1725,17.3443,699900.0
2009-03-12 15:15:00,24.23,24.24,24.08,24.19,688800.0,17.3443,17.3514,17.2369,17.3157,688800.0
2009-03-12 15:20:00,24.19,24.23,24.01,24.04,694600.0,17.3157,17.3443,17.1868,17.2083,694600.0
2009-03-12 15:25:00,24.04,24.18,23.93,24.17,793000.0,17.2083,17.3085,17.1295,17.3013,793000.0
2009-03-12 15:30:00,24.17,24.27,24.13,24.22,831700.0,17.3013,17.3729,17.2727,17.3371,831700.0
2009-03-12 15:35:00,24.22,24.3,24.12,24.24,870900.0,17.3371,17.3944,17.2655,17.3514,870900.0
2009-03-12 15:40:00,24.24,24.35,24.2,24.35,996100.0,17.3514,17.4302,17.3228,17.4302,996100.0
2009-03-12 15:45:00,24.34,24.41,24.24,24.26,1078000.0,17.423,17.4731,17.3514,17.3658,1078000.0
2009-03-12 15:50:00,24.26,24.34,24.04,24.17,1446800.0,17.3658,17.423,17.2083,17.3013,1446800.0
2009-03-12 15:55:00,24.17,24.29,23.88,24.15,2046700.0,17.3013,17.3872,17.0937,17.287,2046700.0
2009-03-13 09:30:00,24.7,24.74,23.85,23.93,1321300.0,17.6807,17.7094,17.0723,17.1295,1321300.0
2009-03-13 09:35:00,23.94,24.42,23.87,24.16,1387100.0,17.1367,17.4803,17.0866,17.2942,1387100.0
2009-03-13 09:40:00,24.15,24.26,23.75,23.84,967700.0,17.287,17.3658,17.0007,17.0651,967700.0
2009-03-13 09:45:00,23.85,24.23,23.78,24.1,982700.0,17.0723,17.3443,17.0222,17.2512,982700.0
2009-03-13 09:50:00,24.09,24.16,23.82,24.0,694000.0,17.2441,17.2942,17.0508,17.1796,694000.0
2009-03-13 09:55:00,24.0,24.31,23.84,24.27,997500.0,17.1796,17.4015,17.0651,17.3729,997500.0
2009-03-13 10:00:00,24.28,24.83,24.23,24.79,2019800.0,17.3801,17.7738,17.3443,17.7451,2019800.0
2009-03-13 10:05:00,24.81,24.97,24.68,24.85,1595200.0,17.7595,17.874,17.6664,17.7881,1595200.0
2009-03-13 10:10:00,24.84,24.93,24.68,24.81,1094000.0,17.7809,17.8454,17.6664,17.7595,1094000.0
2009-03-13 10:15:00,24.81,25.15,24.78,25.11,1554000.0,17.7595,18.0028,17.738,17.9742,1554000.0
2009-03-13 10:20:00,25.11,25.36,25.0,25.0,1868500.0,17.9742,18.1532,17.8955,17.8955,1868500.0
2009-03-13 10:25:00,25.0,25.15,24.9,24.97,1334700.0,17.8955,18.0028,17.8239,17.874,1334700.0
2009-03-13 10:30:00,24.97,25.11,24.8,24.95,1088800.0,17.874,17.9742,17.7523,17.8597,1088800.0
2009-03-13 10:35:00,24.95,25.09,24.81,24.99,609500.0,17.8597,17.9599,17.7595,17.8883,609500.0
2009-03-13 10:40:00,24.99,25.1,24.81,24.86,804200.0,17.8883,17.967,17.7595,17.7953,804200.0
2009-03-13 10:45:00,24.86,25.1,24.84,25.05,634300.0,17.7953,17.967,17.7809,17.9313,634300.0
2009-03-13 10:50:00,25.05,25.06,24.62,24.7,771300.0,17.9313,17.9384,17.6235,17.6807,771300.0
2009-03-13 10:55:00,24.7,24.72,24.45,24.57,917800.0,17.6807,17.695,17.5018,17.5877,917800.0
2009-03-13 11:00:00,24.56,24.77,24.46,24.67,802700.0,17.5805,17.7308,17.5089,17.6592,802700.0
2009-03-13 11:05:00,24.67,24.68,24.15,24.34,837100.0,17.6592,17.6664,17.287,17.423,837100.0
2009-03-13 11:10:00,24.34,24.44,24.15,24.22,966600.0,17.423,17.4946,17.287,17.3371,966600.0
2009-03-13 11:15:00,24.24,24.58,24.24,24.51,674500.0,17.3514,17.5948,17.3514,17.5447,674500.0
2009-03-13 11:20:00,24.51,24.57,24.25,24.57,798100.0,17.5447,17.5877,17.3586,17.5877,798100.0
2009-03-13 11:25:00,24.56,24.65,24.4,24.64,584300.0,17.5805,17.6449,17.466,17.6378,584300.0
2009-03-13 11:30:00,24.64,24.68,24.5,24.51,673300.0,17.6378,17.6664,17.5376,17.5447,673300.0
2009-03-13 11:35:00,24.5,24.68,24.45,24.53,626800.0,17.5376,17.6664,17.5018,17.559,626800.0
2009-03-13 11:40:00,24.53,24.63,24.38,24.44,464500.0,17.559,17.6306,17.4517,17.4946,464500.0
2009-03-13 11:45:00,24.45,24.49,24.24,24.27,548700.0,17.5018,17.5304,17.3514,17.3729,548700.0
2009-03-13 11:50:00,24.28,24.44,24.25,24.31,525100.0,17.3801,17.4946,17.3586,17.4015,525100.0
2009-03-13 11:55:00,24.31,24.62,24.29,24.53,418500.0,17.4015,17.6235,17.3872,17.559,418500.0
2009-03-13 12:00:00,24.53,24.67,24.45,24.51,571400.0,17.559,17.6592,17.5018,17.5447,571400.0
2009-03-13 12:05:00,24.49,24.54,24.42,24.5,330100.0,17.5304,17.5662,17.4803,17.5376,330100.0
2009-03-13 12:10:00,24.5,24.5,24.33,24.39,560200.0,17.5376,17.5376,17.4159,17.4588,560200.0
2009-03-13 12:15:00,24.38,24.43,24.18,24.21,784300.0,17.4517,17.4874,17.3085,17.33,784300.0
2009-03-13 12:20:00,24.2,24.21,23.98,24.1,1368700.0,17.3228,17.33,17.1653,17.2512,1368700.0
2009-03-13 12:25:00,24.1,24.34,24.08,24.26,752000.0,17.2512,17.423,17.2369,17.3658,752000.0
2009-03-13 12:30:00,24.28,24.37,24.25,24.37,519100.0,17.3801,17.4445,17.3586,17.4445,519100.0
2009-03-13 12:35:00,24.37,24.64,24.36,24.62,703600.0,17.4445,17.6378,17.4373,17.6235,703600.0
2009-03-13 12:40:00,24.62,24.84,24.56,24.73,830000.0,17.6235,17.7809,17.5805,17.7022,830000.0
2009-03-13 12:45:00,24.74,24.94,24.73,24.88,653700.0,17.7094,17.8525,17.7022,17.8096,653700.0
2009-03-13 12:50:00,24.89,24.98,24.84,24.95,660100.0,17.8167,17.8811,17.7809,17.8597,660100.0
2009-03-13 12:55:00,24.95,25.17,24.89,25.14,1036900.0,17.8597,18.0172,17.8167,17.9957,1036900.0
2009-03-13 13:00:00,25.16,25.22,25.1,25.19,571500.0,18.01,18.0529,17.967,18.0315,571500.0
2009-03-13 13:05:00,25.19,25.3,25.16,25.29,477700.0,18.0315,18.1102,18.01,18.1031,477700.0
2009-03-13 13:10:00,25.29,25.5,25.28,25.48,758900.0,18.1031,18.2534,18.0959,18.2391,758900.0
2009-03-13 13:15:00,25.48,25.49,25.2,25.36,829900.0,18.2391,18.2462,18.0386,18.1532,829900.0
2009-03-13 13:20:00,25.36,25.49,25.33,25.48,504600.0,18.1532,18.2462,18.1317,18.2391,504600.0
2009-03-13 13:25:00,25.48,25.57,25.38,25.45,779900.0,18.2391,18.3035,18.1675,18.2176,779900.0
2009-03-13 13:30:00,25.46,25.5,25.24,25.29,895300.0,18.2247,18.2534,18.0673,18.1031,895300.0
2009-03-13 13:35:00,25.3,25.35,25.05,25.18,710800.0,18.1102,18.146,17.9313,18.0243,710800.0
2009-03-13 13:40:00,25.18,25.36,25.13,25.29,542100.0,18.0243,18.1532,17.9885,18.1031,542100.0
2009-03-13 13:45:00,25.29,25.33,25.08,25.16,540000.0,18.1031,18.1317,17.9527,18.01,540000.0
2009-03-13 13:50:00,25.16,25.32,25.12,25.17,425900.0,18.01,18.1245,17.9814,18.0172,425900.0
2009-03-13 13:55:00,25.17,25.25,25.08,25.22,563700.0,18.0172,18.0744,17.9527,18.0529,563700.0
2009-03-13 14:00:00,25.21,25.37,25.18,25.34,731600.0,18.0458,18.1603,18.0243,18.1388,731600.0
2009-03-13 14:05:00,25.34,25.49,25.23,25.45,663900.0,18.1388,18.2462,18.0601,18.2176,663900.0
2009-03-13 14:10:00,25.44,25.55,25.39,25.39,555900.0,18.2104,18.2892,18.1746,18.1746,555900.0
2009-03-13 14:15:00,25.39,25.41,25.14,25.22,667100.0,18.1746,18.189,17.9957,18.0529,667100.0
2009-03-13 14:20:00,25.22,25.22,24.94,25.06,856800.0,18.0529,18.0529,17.8525,17.9384,856800.0
2009-03-13 14:25:00,25.07,25.25,25.05,25.18,497200.0,17.9456,18.0744,17.9313,18.0243,497200.0
2009-03-13 14:30:00,25.18,25.4,25.15,25.34,427900.0,18.0243,18.1818,18.0028,18.1388,427900.0
2009-03-13 14:35:00,25.33,25.48,25.3,25.35,573400.0,18.1317,18.2391,18.1102,18.146,573400.0
2009-03-13 14:40:00,25.35,25.65,25.35,25.58,794200.0,18.146,18.3607,18.146,18.3106,794200.0
2009-03-13 14:45:00,25.58,25.74,25.46,25.57,828000.0,18.3106,18.4252,18.2247,18.3035,828000.0
2009-03-13 14:50:00,25.58,25.63,25.47,25.59,396800.0,18.3106,18.3464,18.2319,18.3178,396800.0
2009-03-13 14:55:00,25.59,25.6,25.25,25.39,662300.0,18.3178,18.325,18.0744,18.1746,662300.0
2009-03-13 15:00:00,25.38,25.55,25.32,25.55,482700.0,18.1675,18.2892,18.1245,18.2892,482700.0
2009-03-13 15:05:00,25.54,25.74,25.54,25.65,796800.0,18.282,18.4252,18.282,18.3607,796800.0
2009-03-13 15:10:00,25.65,25.68,25.45,25.51,508600.0,18.3607,18.3822,18.2176,18.2605,508600.0
2009-03-13 15:15:00,25.51,25.75,25.51,25.63,729400.0,18.2605,18.4323,18.2605,18.3464,729400.0
2009-03-13 15:20:00,25.64,25.84,25.58,25.78,881500.0,18.3536,18.4968,18.3106,18.4538,881500.0
2009-03-13 15:25:00,25.79,25.84,25.65,25.67,766500.0,18.461,18.4968,18.3607,18.3751,766500.0
2009-03-13 15:30:00,25.67,25.69,25.35,25.52,1269400.0,18.3751,18.3894,18.146,18.2677,1269400.0
2009-03-13 15:35:00,25.53,25.62,25.36,25.43,1160400.0,18.2748,18.3393,18.1532,18.2033,1160400.0
2009-03-13 15:40:00,25.43,25.54,25.31,25.44,1240600.0,18.2033,18.282,18.1174,18.2104,1240600.0
2009-03-13 15:45:00,25.45,25.55,25.27,25.27,1030300.0,18.2176,18.2892,18.0887,18.0887,1030300.0
2009-03-13 15:50:00,25.27,25.5,25.22,25.49,1083700.0,18.0887,18.2534,18.0529,18.2462,1083700.0
2009-03-13 15:55:00,25.49,25.51,25.36,25.44,1370100.0,18.2462,18.2605,18.1532,18.2104,1370100.0
2009-03-16 09:30:00,25.91,26.25,25.52,25.9,1184500.0,18.5469,18.7902,18.2677,18.5397,1184500.0
2009-03-16 09:35:00,25.9,26.0,25.64,25.94,1368700.0,18.5397,18.6113,18.3536,18.5683,1368700.0
2009-03-16 09:40:00,25.93,25.95,25.55,25.77,1427700.0,18.5612,18.5755,18.2892,18.4466,1427700.0
2009-03-16 09:45:00,25.77,25.89,25.37,25.38,1284200.0,18.4466,18.5325,18.1603,18.1675,1284200.0
2009-03-16 09:50:00,25.37,25.59,25.22,25.58,1229300.0,18.1603,18.3178,18.0529,18.3106,1229300.0
2009-03-16 09:55:00,25.58,25.75,25.35,25.48,1141700.0,18.3106,18.4323,18.146,18.2391,1141700.0
2009-03-16 10:00:00,25.48,25.59,25.4,25.46,851600.0,18.2391,18.3178,18.1818,18.2247,851600.0
2009-03-16 10:05:00,25.47,25.53,25.3,25.5,1093300.0,18.2319,18.2748,18.1102,18.2534,1093300.0
2009-03-16 10:10:00,25.49,25.61,25.26,25.33,967100.0,18.2462,18.3321,18.0816,18.1317,967100.0
2009-03-16 10:15:00,25.34,25.46,25.2,25.26,929900.0,18.1388,18.2247,18.0386,18.0816,929900.0
2009-03-16 10:20:00,25.25,25.51,25.19,25.49,764300.0,18.0744,18.2605,18.0315,18.2462,764300.0
2009-03-16 10:25:00,25.49,25.52,25.29,25.38,640000.0,18.2462,18.2677,18.1031,18.1675,640000.0
2009-03-16 10:30:00,25.38,25.5,25.31,25.46,902000.0,18.1675,18.2534,18.1174,18.2247,902000.0
2009-03-16 10:35:00,25.45,25.45,25.12,25.29,861200.0,18.2176,18.2176,17.9814,18.1031,861200.0
2009-03-16 10:40:00,25.28,25.38,25.2,25.33,473500.0,18.0959,18.1675,18.0386,18.1317,473500.0
2009-03-16 10:45:00,25.32,25.46,25.31,25.44,532200.0,18.1245,18.2247,18.1174,18.2104,532200.0
2009-03-16 10:50:00,25.45,25.6,25.4,25.52,952900.0,18.2176,18.325,18.1818,18.2677,952900.0
2009-03-16 10:55:00,25.52,25.55,25.37,25.4,508500.0,18.2677,18.2892,18.1603,18.1818,508500.0
2009-03-16 11:00:00,25.42,25.6,25.42,25.57,689400.0,18.1961,18.325,18.1961,18.3035,689400.0
2009-03-16 11:05:00,25.57,25.71,25.54,25.56,685600.0,18.3035,18.4037,18.282,18.2963,685600.0
2009-03-16 11:10:00,25.55,25.6,25.49,25.49,511300.0,18.2892,18.325,18.2462,18.2462,511300.0
2009-03-16 11:15:00,25.49,25.6,25.46,25.55,419500.0,18.2462,18.325,18.2247,18.2892,419500.0
2009-03-16 11:20:00,25.56,25.64,25.49,25.56,740100.0,18.2963,18.3536,18.2462,18.2963,740100.0
2009-03-16 11:25:00,25.56,25.62,25.53,25.59,603500.0,18.2963,18.3393,18.2748,18.3178,603500.0
2009-03-16 11:30:00,25.59,25.66,25.48,25.52,608000.0,18.3178,18.3679,18.2391,18.2677,608000.0
2009-03-16 11:35:00,25.52,25.62,25.38,25.43,578600.0,18.2677,18.3393,18.1675,18.2033,578600.0
2009-03-16 11:40:00,25.42,25.45,25.26,25.27,554000.0,18.1961,18.2176,18.0816,18.0887,554000.0
2009-03-16 11:45:00,25.27,25.29,25.17,25.2,580700.0,18.0887,18.1031,18.0172,18.0386,580700.0
2009-03-16 11:50:00,25.21,25.25,24.87,24.91,833200.0,18.0458,18.0744,17.8024,17.831,833200.0
2009-03-16 11:55:00,24.92,25.05,24.89,24.91,572000.0,17.8382,17.9313,17.8167,17.831,572000.0
2009-03-16 12:00:00,24.9,24.91,24.5,24.5,998100.0,17.8239,17.831,17.5376,17.5376,998100.0
2009-03-16 12:05:00,24.51,24.59,24.15,24.54,1612400.0,17.5447,17.602,17.287,17.5662,1612400.0
2009-03-16 12:10:00,24.54,24.75,24.49,24.63,789600.0,17.5662,17.7165,17.5304,17.6306,789600.0
2009-03-16 12:15:00,24.63,24.65,24.35,24.48,650000.0,17.6306,17.6449,17.4302,17.5232,650000.0
2009-03-16 12:20:00,24.47,24.47,24.2,24.24,572200.0,17.5161,17.5161,17.3228,17.3514,572200.0
2009-03-16 12:25:00,24.24,24.52,24.2,24.52,555600.0,17.3514,17.5519,17.3228,17.5519,555600.0
2009-03-16 12:30:00,24.52,24.83,24.52,24.83,794500.0,17.5519,17.7738,17.5519,17.7738,794500.0
2009-03-16 12:35:00,24.82,24.91,24.68,24.69,727800.0,17.7666,17.831,17.6664,17.6736,727800.0
2009-03-16 12:40:00,24.69,24.71,24.52,24.54,451000.0,17.6736,17.6879,17.5519,17.5662,451000.0
2009-03-16 12:45:00,24.53,24.68,24.5,24.67,401400.0,17.559,17.6664,17.5376,17.6592,401400.0
2009-03-16 12:50:00,24.68,24.73,24.56,24.67,481500.0,17.6664,17.7022,17.5805,17.6592,481500.0
2009-03-16 12:55:00,24.68,24.69,24.55,24.58,382000.0,17.6664,17.6736,17.5733,17.5948,382000.0
2009-03-16 13:00:00,24.57,24.58,24.38,24.42,555900.0,17.5877,17.5948,17.4517,17.4803,555900.0
2009-03-16 13:05:00,24.43,24.48,24.38,24.48,296500.0,17.4874,17.5232,17.4517,17.5232,296500.0
2009-03-16 13:10:00,24.47,24.55,24.45,24.47,300300.0,17.5161,17.5733,17.5018,17.5161,300300.0
2009-03-16 13:15:00,24.46,24.75,24.45,24.75,382000.0,17.5089,17.7165,17.5018,17.7165,382000.0
2009-03-16 13:20:00,24.74,24.79,24.5,24.57,572200.0,17.7094,17.7451,17.5376,17.5877,572200.0
2009-03-16 13:25:00,24.56,24.61,24.47,24.55,356800.0,17.5805,17.6163,17.5161,17.5733,356800.0
2009-03-16 13:30:00,24.55,24.65,24.46,24.48,384200.0,17.5733,17.6449,17.5089,17.5232,384200.0
2009-03-16 13:35:00,24.48,24.64,24.47,24.59,460700.0,17.5232,17.6378,17.5161,17.602,460700.0
2009-03-16 13:40:00,24.59,24.61,24.51,24.55,460600.0,17.602,17.6163,17.5447,17.5733,460600.0
2009-03-16 13:45:00,24.55,24.59,24.31,24.32,444900.0,17.5733,17.602,17.4015,17.4087,444900.0
2009-03-16 13:50:00,24.33,24.35,24.18,24.19,576300.0,17.4159,17.4302,17.3085,17.3157,576300.0
2009-03-16 13:55:00,24.18,24.19,23.96,24.06,1030400.0,17.3085,17.3157,17.151,17.2226,1030400.0
2009-03-16 14:00:00,24.06,24.08,23.85,23.89,707900.0,17.2226,17.2369,17.0723,17.1009,707900.0
2009-03-16 14:05:00,23.89,23.95,23.73,23.94,734800.0,17.1009,17.1439,16.9864,17.1367,734800.0
2009-03-16 14:10:00,23.95,24.0,23.86,23.9,754000.0,17.1439,17.1796,17.0794,17.1081,754000.0
2009-03-16 14:15:00,23.9,23.94,23.78,23.8,782100.0,17.1081,17.1367,17.0222,17.0365,782100.0
2009-03-16 14:20:00,23.8,23.8,23.5,23.56,1012600.0,17.0365,17.0365,16.8217,16.8647,1012600.0
2009-03-16 14:25:00,23.55,23.75,23.43,23.7,829500.0,16.8575,17.0007,16.7716,16.9649,829500.0
2009-03-16 14:30:00,23.69,23.85,23.68,23.79,988000.0,16.9577,17.0723,16.9506,17.0293,988000.0
2009-03-16 14:35:00,23.79,23.9,23.76,23.82,694300.0,17.0293,17.1081,17.0078,17.0508,694300.0
2009-03-16 14:40:00,23.83,23.94,23.79,23.81,545400.0,17.058,17.1367,17.0293,17.0436,545400.0
2009-03-16 14:45:00,23.81,23.99,23.78,23.91,482300.0,17.0436,17.1725,17.0222,17.1152,482300.0
2009-03-16 14:50:00,23.92,23.98,23.62,23.69,602500.0,17.1224,17.1653,16.9076,16.9577,602500.0
2009-03-16 14:55:00,23.69,23.73,23.37,23.6,1088500.0,16.9577,16.9864,16.7287,16.8933,1088500.0
2009-03-16 15:00:00,23.6,23.71,23.51,23.54,734400.0,16.8933,16.9721,16.8289,16.8504,734400.0
2009-03-16 15:05:00,23.52,23.69,23.4,23.6,717900.0,16.8361,16.9577,16.7502,16.8933,717900.0
2009-03-16 15:10:00,23.61,23.75,23.51,23.58,727900.0,16.9005,17.0007,16.8289,16.879,727900.0
2009-03-16 15:15:00,23.57,23.59,23.38,23.48,496400.0,16.8718,16.8862,16.7358,16.8074,496400.0
2009-03-16 15:20:00,23.49,23.55,23.21,23.25,758300.0,16.8146,16.8575,16.6141,16.6428,758300.0
2009-03-16 15:25:00,23.24,23.47,23.24,23.44,704100.0,16.6356,16.8003,16.6356,16.7788,704100.0
2009-03-16 15:30:00,23.46,23.52,23.4,23.45,701100.0,16.7931,16.8361,16.7502,16.7859,701100.0
2009-03-16 15:35:00,23.46,23.46,23.1,23.12,858900.0,16.7931,16.7931,16.5354,16.5497,858900.0
2009-03-16 15:40:00,23.13,23.27,23.08,23.25,768100.0,16.5569,16.6571,16.5211,16.6428,768100.0
2009-03-16 15:45:00,23.26,23.44,23.2,23.25,890300.0,16.6499,16.7788,16.607,16.6428,890300.0
2009-03-16 15:50:00,23.25,23.34,23.02,23.11,1164100.0,16.6428,16.7072,16.4781,16.5426,1164100.0
2009-03-16 15:55:00,23.1,23.19,22.92,23.0,1857800.0,16.5354,16.5998,16.4066,16.4638,1857800.0
2009-03-17 09:30:00,22.34,22.35,21.77,21.97,2684600.0,15.9914,15.9985,15.5834,15.7265,2684600.0
2009-03-17 09:35:00,21.98,22.47,21.95,22.09,1955300.0,15.7337,16.0844,15.7122,15.8124,1955300.0
2009-03-17 09:40:00,22.1,22.15,21.97,22.09,1306500.0,15.8196,15.8554,15.7265,15.8124,1306500.0
2009-03-17 09:45:00,22.09,22.39,22.08,22.35,1311500.0,15.8124,16.0272,15.8053,15.9985,1311500.0
2009-03-17 09:50:00,22.35,22.47,22.3,22.32,1019300.0,15.9985,16.0844,15.9628,15.9771,1019300.0
2009-03-17 09:55:00,22.3,22.54,22.26,22.32,1107900.0,15.9628,16.1346,15.9341,15.9771,1107900.0
2009-03-17 10:00:00,22.32,22.82,22.28,22.59,1328000.0,15.9771,16.335,15.9484,16.1703,1328000.0
2009-03-17 10:05:00,22.58,22.69,22.5,22.59,901900.0,16.1632,16.2419,16.1059,16.1703,901900.0
2009-03-17 10:10:00,22.59,22.65,22.32,22.38,726400.0,16.1703,16.2133,15.9771,16.02,726400.0
2009-03-17 10:15:00,22.38,22.53,22.22,22.24,715300.0,16.02,16.1274,15.9055,15.9198,715300.0
2009-03-17 10:20:00,22.24,22.59,22.24,22.51,782600.0,15.9198,16.1703,15.9198,16.1131,782600.0
2009-03-17 10:25:00,22.51,22.52,22.22,22.27,642000.0,16.1131,16.1202,15.9055,15.9413,642000.0
2009-03-17 10:30:00,22.27,22.42,22.23,22.31,574500.0,15.9413,16.0487,15.9126,15.9699,574500.0
2009-03-17 10:35:00,22.28,22.37,22.24,22.32,492000.0,15.9484,16.0129,15.9198,15.9771,492000.0
2009-03-17 10:40:00,22.32,22.65,22.31,22.63,799200.0,15.9771,16.2133,15.9699,16.199,799200.0
2009-03-17 10:45:00,22.63,22.93,22.62,22.89,962900.0,16.199,16.4137,16.1918,16.3851,962900.0
2009-03-17 10:50:00,22.89,22.9,22.71,22.79,842200.0,16.3851,16.3922,16.2562,16.3135,842200.0
2009-03-17 10:55:00,22.8,22.95,22.67,22.68,504900.0,16.3207,16.428,16.2276,16.2348,504900.0
2009-03-17 11:00:00,22.68,22.71,22.4,22.49,735400.0,16.2348,16.2562,16.0343,16.0988,735400.0
2009-03-17 11:05:00,22.48,22.5,22.43,22.47,416000.0,16.0916,16.1059,16.0558,16.0844,416000.0
2009-03-17 11:10:00,22.47,22.47,22.35,22.38,452900.0,16.0844,16.0844,15.9985,16.02,452900.0
2009-03-17 11:15:00,22.38,22.45,22.35,22.38,583000.0,16.02,16.0701,15.9985,16.02,583000.0
2009-03-17 11:20:00,22.37,22.43,22.23,22.23,550500.0,16.0129,16.0558,15.9126,15.9126,550500.0
2009-03-17 11:25:00,22.24,22.26,22.02,22.07,1353900.0,15.9198,15.9341,15.7623,15.7981,1353900.0
2009-03-17 11:30:00,22.08,22.09,21.89,22.01,1081000.0,15.8053,15.8124,15.6693,15.7552,1081000.0
2009-03-17 11:35:00,22.01,22.12,21.97,22.03,577500.0,15.7552,15.8339,15.7265,15.7695,577500.0
2009-03-17 11:40:00,22.03,22.1,21.95,22.04,511200.0,15.7695,15.8196,15.7122,15.7766,511200.0
2009-03-17 11:45:00,22.03,22.17,21.95,22.07,1044200.0,15.7695,15.8697,15.7122,15.7981,1044200.0
2009-03-17 11:50:00,22.08,22.2,22.01,22.18,495600.0,15.8053,15.8912,15.7552,15.8769,495600.0
2009-03-17 11:55:00,22.19,22.29,22.14,22.25,699500.0,15.884,15.9556,15.8482,15.927,699500.0
2009-03-17 12:00:00,22.25,22.37,22.24,22.31,387100.0,15.927,16.0129,15.9198,15.9699,387100.0
2009-03-17 12:05:00,22.31,22.32,22.21,22.22,292800.0,15.9699,15.9771,15.8983,15.9055,292800.0
2009-03-17 12:10:00,22.22,22.3,22.13,22.16,300700.0,15.9055,15.9628,15.8411,15.8625,300700.0
2009-03-17 12:15:00,22.15,22.18,22.03,22.16,551400.0,15.8554,15.8769,15.7695,15.8625,551400.0
2009-03-17 12:20:00,22.17,22.29,22.16,22.24,382600.0,15.8697,15.9556,15.8625,15.9198,382600.0
2009-03-17 12:25:00,22.24,22.44,22.24,22.35,481400.0,15.9198,16.063,15.9198,15.9985,481400.0
2009-03-17 12:30:00,22.36,22.4,22.25,22.34,364400.0,16.0057,16.0343,15.927,15.9914,364400.0
2009-03-17 12:35:00,22.33,22.7,22.31,22.66,790700.0,15.9842,16.2491,15.9699,16.2204,790700.0
2009-03-17 12:40:00,22.66,22.82,22.65,22.7,1139200.0,16.2204,16.335,16.2133,16.2491,1139200.0
2009-03-17 12:45:00,22.7,22.76,22.55,22.57,569200.0,16.2491,16.292,16.1417,16.156,569200.0
2009-03-17 12:50:00,22.57,22.67,22.51,22.62,515000.0,16.156,16.2276,16.1131,16.1918,515000.0
2009-03-17 12:55:00,22.63,22.64,22.55,22.58,376100.0,16.199,16.2061,16.1417,16.1632,376100.0
2009-03-17 13:00:00,22.57,22.61,22.45,22.46,324400.0,16.156,16.1847,16.0701,16.0773,324400.0
2009-03-17 13:05:00,22.47,22.48,22.3,22.33,339100.0,16.0844,16.0916,15.9628,15.9842,339100.0
2009-03-17 13:10:00,22.34,22.47,22.32,22.4,291200.0,15.9914,16.0844,15.9771,16.0343,291200.0
2009-03-17 13:15:00,22.4,22.54,22.35,22.4,387800.0,16.0343,16.1346,15.9985,16.0343,387800.0
2009-03-17 13:20:00,22.4,22.6,22.36,22.57,418600.0,16.0343,16.1775,16.0057,16.156,418600.0
2009-03-17 13:25:00,22.57,22.67,22.48,22.5,331200.0,16.156,16.2276,16.0916,16.1059,331200.0
2009-03-17 13:30:00,22.5,22.74,22.44,22.66,392700.0,16.1059,16.2777,16.063,16.2204,392700.0
2009-03-17 13:35:00,22.66,22.79,22.64,22.75,390000.0,16.2204,16.3135,16.2061,16.2849,390000.0
2009-03-17 13:40:00,22.76,22.92,22.72,22.75,908100.0,16.292,16.4066,16.2634,16.2849,908100.0
2009-03-17 13:45:00,22.75,23.0,22.74,22.83,764000.0,16.2849,16.4638,16.2777,16.3421,764000.0
2009-03-17 13:50:00,22.84,22.93,22.77,22.85,848600.0,16.3493,16.4137,16.2992,16.3565,848600.0
2009-03-17 13:55:00,22.85,22.85,22.6,22.68,663600.0,16.3565,16.3565,16.1775,16.2348,663600.0
2009-03-17 14:00:00,22.67,22.69,22.54,22.56,393700.0,16.2276,16.2419,16.1346,16.1489,393700.0
2009-03-17 14:05:00,22.56,22.73,22.53,22.69,465200.0,16.1489,16.2706,16.1274,16.2419,465200.0
2009-03-17 14:10:00,22.69,22.81,22.63,22.79,633600.0,16.2419,16.3278,16.199,16.3135,633600.0
2009-03-17 14:15:00,22.79,22.8,22.64,22.66,384900.0,16.3135,16.3207,16.2061,16.2204,384900.0
2009-03-17 14:20:00,22.66,22.71,22.64,22.7,549200.0,16.2204,16.2562,16.2061,16.2491,549200.0
2009-03-17 14:25:00,22.71,22.71,22.44,22.47,680800.0,16.2562,16.2562,16.063,16.0844,680800.0
2009-03-17 14:30:00,22.46,22.58,22.43,22.49,296400.0,16.0773,16.1632,16.0558,16.0988,296400.0
2009-03-17 14:35:00,22.48,22.63,22.42,22.62,333000.0,16.0916,16.199,16.0487,16.1918,333000.0
2009-03-17 14:40:00,22.62,22.82,22.61,22.72,513200.0,16.1918,16.335,16.1847,16.2634,513200.0
2009-03-17 14:45:00,22.72,22.8,22.63,22.79,230200.0,16.2634,16.3207,16.199,16.3135,230200.0
2009-03-17 14:50:00,22.79,22.88,22.71,22.84,458600.0,16.3135,16.3779,16.2562,16.3493,458600.0
2009-03-17 14:55:00,22.84,23.0,22.84,22.91,793100.0,16.3493,16.4638,16.3493,16.3994,793100.0
2009-03-17 15:00:00,22.91,23.26,22.87,23.21,1042400.0,16.3994,16.6499,16.3708,16.6141,1042400.0
2009-03-17 15:05:00,23.21,23.51,23.2,23.44,1572700.0,16.6141,16.8289,16.607,16.7788,1572700.0
2009-03-17 15:10:00,23.45,23.59,23.12,23.23,1189700.0,16.7859,16.8862,16.5497,16.6285,1189700.0
2009-03-17 15:15:00,23.23,23.28,23.15,23.26,476100.0,16.6285,16.6643,16.5712,16.6499,476100.0
2009-03-17 15:20:00,23.26,23.42,23.18,23.21,634000.0,16.6499,16.7645,16.5927,16.6141,634000.0
2009-03-17 15:25:00,23.22,23.24,23.06,23.08,565800.0,16.6213,16.6356,16.5068,16.5211,565800.0
2009-03-17 15:30:00,23.08,23.17,22.91,23.1,708000.0,16.5211,16.5855,16.3994,16.5354,708000.0
2009-03-17 15:35:00,23.1,23.35,23.07,23.33,694000.0,16.5354,16.7144,16.5139,16.7,694000.0
2009-03-17 15:40:00,23.33,23.5,23.32,23.5,1155500.0,16.7,16.8217,16.6929,16.8217,1155500.0
2009-03-17 15:45:00,23.5,23.74,23.45,23.66,1333500.0,16.8217,16.9935,16.7859,16.9363,1333500.0
2009-03-17 15:50:00,23.67,23.72,23.38,23.51,1602800.0,16.9434,16.9792,16.7358,16.8289,1602800.0
2009-03-17 15:55:00,23.5,23.95,23.41,23.92,2079200.0,16.8217,17.1439,16.7573,17.1224,2079200.0
2009-03-18 09:30:00,22.77,23.0,22.71,22.94,1459900.0,16.2992,16.4638,16.2562,16.4209,1459900.0
2009-03-18 09:35:00,22.94,22.95,22.8,22.82,1204300.0,16.4209,16.428,16.3207,16.335,1204300.0
2009-03-18 09:40:00,22.83,22.98,22.47,22.89,1590100.0,16.3421,16.4495,16.0844,16.3851,1590100.0
2009-03-18 09:45:00,22.9,22.95,22.79,22.88,1061400.0,16.3922,16.428,16.3135,16.3779,1061400.0
2009-03-18 09:50:00,22.88,22.9,22.1,22.11,1833400.0,16.3779,16.3922,15.8196,15.8267,1833400.0
2009-03-18 09:55:00,22.12,22.46,22.11,22.38,963100.0,15.8339,16.0773,15.8267,16.02,963100.0
2009-03-18 10:00:00,22.38,22.53,22.29,22.45,810300.0,16.02,16.1274,15.9556,16.0701,810300.0
2009-03-18 10:05:00,22.45,22.47,22.18,22.22,929700.0,16.0701,16.0844,15.8769,15.9055,929700.0
2009-03-18 10:10:00,22.21,22.41,22.21,22.32,563600.0,15.8983,16.0415,15.8983,15.9771,563600.0
2009-03-18 10:15:00,22.35,22.53,22.25,22.39,855900.0,15.9985,16.1274,15.927,16.0272,855900.0
2009-03-18 10:20:00,22.41,22.41,22.19,22.29,655800.0,16.0415,16.0415,15.884,15.9556,655800.0
2009-03-18 10:25:00,22.29,22.68,22.29,22.62,671000.0,15.9556,16.2348,15.9556,16.1918,671000.0
2009-03-18 10:30:00,22.62,22.7,22.54,22.59,615100.0,16.1918,16.2491,16.1346,16.1703,615100.0
2009-03-18 10:35:00,22.59,22.64,22.44,22.61,445700.0,16.1703,16.2061,16.063,16.1847,445700.0
2009-03-18 10:40:00,22.6,22.74,22.6,22.7,523600.0,16.1775,16.2777,16.1775,16.2491,523600.0
2009-03-18 10:45:00,22.7,22.79,22.65,22.77,351700.0,16.2491,16.3135,16.2133,16.2992,351700.0
2009-03-18 10:50:00,22.76,22.83,22.65,22.82,438400.0,16.292,16.3421,16.2133,16.335,438400.0
2009-03-18 10:55:00,22.82,23.1,22.81,23.04,958600.0,16.335,16.5354,16.3278,16.4925,958600.0
2009-03-18 11:00:00,23.05,23.34,23.04,23.29,809400.0,16.4996,16.7072,16.4925,16.6714,809400.0
2009-03-18 11:05:00,23.3,23.41,23.02,23.17,767000.0,16.6786,16.7573,16.4781,16.5855,767000.0
2009-03-18 11:10:00,23.16,23.2,23.0,23.03,626000.0,16.5784,16.607,16.4638,16.4853,626000.0
2009-03-18 11:15:00,23.02,23.05,22.69,22.69,749600.0,16.4781,16.4996,16.2419,16.2419,749600.0
2009-03-18 11:20:00,22.69,22.77,22.58,22.7,842200.0,16.2419,16.2992,16.1632,16.2491,842200.0
2009-03-18 11:25:00,22.7,22.85,22.67,22.81,369800.0,16.2491,16.3565,16.2276,16.3278,369800.0
2009-03-18 11:30:00,22.81,22.94,22.76,22.76,412700.0,16.3278,16.4209,16.292,16.292,412700.0
2009-03-18 11:35:00,22.76,22.79,22.6,22.64,381900.0,16.292,16.3135,16.1775,16.2061,381900.0
2009-03-18 11:40:00,22.64,22.74,22.54,22.71,437600.0,16.2061,16.2777,16.1346,16.2562,437600.0
2009-03-18 11:45:00,22.72,22.77,22.6,22.62,378100.0,16.2634,16.2992,16.1775,16.1918,378100.0
2009-03-18 11:50:00,22.62,22.78,22.62,22.73,319700.0,16.1918,16.3063,16.1918,16.2706,319700.0
2009-03-18 11:55:00,22.73,22.8,22.67,22.8,256500.0,16.2706,16.3207,16.2276,16.3207,256500.0
2009-03-18 12:00:00,22.81,23.1,22.81,22.97,652000.0,16.3278,16.5354,16.3278,16.4424,652000.0
2009-03-18 12:05:00,22.97,23.09,22.96,23.07,334600.0,16.4424,16.5283,16.4352,16.5139,334600.0
2009-03-18 12:10:00,23.08,23.16,23.0,23.01,272300.0,16.5211,16.5784,16.4638,16.471,272300.0
2009-03-18 12:15:00,23.01,23.25,23.01,23.23,487800.0,16.471,16.6428,16.471,16.6285,487800.0
2009-03-18 12:20:00,23.23,23.25,23.09,23.12,391300.0,16.6285,16.6428,16.5283,16.5497,391300.0
2009-03-18 12:25:00,23.13,23.13,23.0,23.03,357400.0,16.5569,16.5569,16.4638,16.4853,357400.0
2009-03-18 12:30:00,23.03,23.07,22.89,22.91,361300.0,16.4853,16.5139,16.3851,16.3994,361300.0
2009-03-18 12:35:00,22.92,22.96,22.82,22.91,362800.0,16.4066,16.4352,16.335,16.3994,362800.0
2009-03-18 12:40:00,22.91,23.15,22.9,23.12,303000.0,16.3994,16.5712,16.3922,16.5497,303000.0
2009-03-18 12:45:00,23.12,23.16,23.06,23.11,280200.0,16.5497,16.5784,16.5068,16.5426,280200.0
2009-03-18 12:50:00,23.12,23.12,23.0,23.12,249900.0,16.5497,16.5497,16.4638,16.5497,249900.0
2009-03-18 12:55:00,23.12,23.36,23.09,23.3,600000.0,16.5497,16.7215,16.5283,16.6786,600000.0
2009-03-18 13:00:00,23.3,23.37,23.23,23.23,475300.0,16.6786,16.7287,16.6285,16.6285,475300.0
2009-03-18 13:05:00,23.23,23.33,23.13,23.14,301000.0,16.6285,16.7,16.5569,16.564,301000.0
2009-03-18 13:10:00,23.15,23.15,23.06,23.13,331600.0,16.5712,16.5712,16.5068,16.5569,331600.0
2009-03-18 13:15:00,23.13,23.14,23.05,23.08,311200.0,16.5569,16.564,16.4996,16.5211,311200.0
2009-03-18 13:20:00,23.08,23.37,23.07,23.36,475100.0,16.5211,16.7287,16.5139,16.7215,475100.0
2009-03-18 13:25:00,23.35,23.44,23.32,23.32,539200.0,16.7144,16.7788,16.6929,16.6929,539200.0
2009-03-18 13:30:00,23.32,23.48,23.32,23.48,466900.0,16.6929,16.8074,16.6929,16.8074,466900.0
2009-03-18 13:35:00,23.47,23.55,23.46,23.54,399200.0,16.8003,16.8575,16.7931,16.8504,399200.0
2009-03-18 13:40:00,23.54,23.72,23.52,23.61,736100.0,16.8504,16.9792,16.8361,16.9005,736100.0
2009-03-18 13:45:00,23.6,23.75,23.59,23.68,752500.0,16.8933,17.0007,16.8862,16.9506,752500.0
2009-03-18 13:50:00,23.68,23.76,23.68,23.71,619900.0,16.9506,17.0078,16.9506,16.9721,619900.0
2009-03-18 13:55:00,23.7,23.7,23.36,23.36,694500.0,16.9649,16.9649,16.7215,16.7215,694500.0
2009-03-18 14:00:00,23.37,23.46,23.01,23.04,891200.0,16.7287,16.7931,16.471,16.4925,891200.0
2009-03-18 14:05:00,23.04,23.19,23.03,23.14,497600.0,16.4925,16.5998,16.4853,16.564,497600.0
2009-03-18 14:10:00,23.14,23.29,23.05,23.26,323400.0,16.564,16.6714,16.4996,16.6499,323400.0
2009-03-18 14:15:00,23.26,23.81,23.2,23.8,1285400.0,16.6499,17.0436,16.607,17.0365,1285400.0
2009-03-18 14:20:00,23.8,24.5,23.68,24.27,2131400.0,17.0365,17.5376,16.9506,17.3729,2131400.0
2009-03-18 14:25:00,24.26,24.41,23.48,23.65,1786300.0,17.3658,17.4731,16.8074,16.9291,1786300.0
2009-03-18 14:30:00,23.66,24.11,23.55,23.57,1478400.0,16.9363,17.2584,16.8575,16.8718,1478400.0
2009-03-18 14:35:00,23.56,23.9,23.44,23.84,1006900.0,16.8647,17.1081,16.7788,17.0651,1006900.0
2009-03-18 14:40:00,23.84,24.17,23.7,24.13,875900.0,17.0651,17.3013,16.9649,17.2727,875900.0
2009-03-18 14:45:00,24.14,24.36,23.8,24.35,1101600.0,17.2799,17.4373,17.0365,17.4302,1101600.0
2009-03-18 14:50:00,24.36,24.6,24.26,24.53,1361300.0,17.4373,17.6091,17.3658,17.559,1361300.0
2009-03-18 14:55:00,24.54,24.75,24.43,24.47,1007100.0,17.5662,17.7165,17.4874,17.5161,1007100.0
2009-03-18 15:00:00,24.48,24.54,24.03,24.04,1068000.0,17.5232,17.5662,17.2011,17.2083,1068000.0
2009-03-18 15:05:00,24.04,24.22,23.88,24.13,1099100.0,17.2083,17.3371,17.0937,17.2727,1099100.0
2009-03-18 15:10:00,24.13,24.38,24.1,24.19,583600.0,17.2727,17.4517,17.2512,17.3157,583600.0
2009-03-18 15:15:00,24.19,24.38,23.8,23.85,863300.0,17.3157,17.4517,17.0365,17.0723,863300.0
2009-03-18 15:20:00,23.85,23.87,23.5,23.65,1701800.0,17.0723,17.0866,16.8217,16.9291,1701800.0
2009-03-18 15:25:00,23.65,24.03,23.63,24.01,1146700.0,16.9291,17.2011,16.9148,17.1868,1146700.0
2009-03-18 15:30:00,24.01,24.09,23.72,23.8,1147000.0,17.1868,17.2441,16.9792,17.0365,1147000.0
2009-03-18 15:35:00,23.8,24.08,23.71,23.77,1080200.0,17.0365,17.2369,16.9721,17.015,1080200.0
2009-03-18 15:40:00,23.78,24.05,23.77,24.03,1146100.0,17.0222,17.2154,17.015,17.2011,1146100.0
2009-03-18 15:45:00,24.02,24.15,23.92,24.14,1154900.0,17.194,17.287,17.1224,17.2799,1154900.0
2009-03-18 15:50:00,24.14,24.54,24.14,24.44,1515900.0,17.2799,17.5662,17.2799,17.4946,1515900.0
2009-03-18 15:55:00,24.44,24.49,24.1,24.27,3031300.0,17.4946,17.5304,17.2512,17.3729,3031300.0
2009-03-19 09:30:00,24.46,24.8,24.2,24.23,1732600.0,17.5089,17.7523,17.3228,17.3443,1732600.0
2009-03-19 09:35:00,24.23,24.26,23.55,23.59,2015700.0,17.3443,17.3658,16.8575,16.8862,2015700.0
2009-03-19 09:40:00,23.58,23.94,23.46,23.54,1637400.0,16.879,17.1367,16.7931,16.8504,1637400.0
2009-03-19 09:45:00,23.53,23.71,23.35,23.4,1413200.0,16.8432,16.9721,16.7144,16.7502,1413200.0
2009-03-19 09:50:00,23.4,23.4,22.96,22.99,1408900.0,16.7502,16.7502,16.4352,16.4567,1408900.0
2009-03-19 09:55:00,23.0,23.0,22.33,22.33,1988300.0,16.4638,16.4638,15.9842,15.9842,1988300.0
2009-03-19 10:00:00,22.33,22.69,22.32,22.61,2052800.0,15.9842,16.2419,15.9771,16.1847,2052800.0
2009-03-19 10:05:00,22.62,22.75,22.46,22.51,1066400.0,16.1918,16.2849,16.0773,16.1131,1066400.0
2009-03-19 10:10:00,22.5,22.6,22.39,22.56,1543900.0,16.1059,16.1775,16.0272,16.1489,1543900.0
2009-03-19 10:15:00,22.56,22.87,22.52,22.73,1056600.0,16.1489,16.3708,16.1202,16.2706,1056600.0
2009-03-19 10:20:00,22.73,23.06,22.7,23.0,1158300.0,16.2706,16.5068,16.2491,16.4638,1158300.0
2009-03-19 10:25:00,22.99,23.0,22.64,22.65,774900.0,16.4567,16.4638,16.2061,16.2133,774900.0
2009-03-19 10:30:00,22.66,22.84,22.55,22.77,553200.0,16.2204,16.3493,16.1417,16.2992,553200.0
2009-03-19 10:35:00,22.76,22.87,22.74,22.75,443400.0,16.292,16.3708,16.2777,16.2849,443400.0
2009-03-19 10:40:00,22.76,22.86,22.7,22.76,510400.0,16.292,16.3636,16.2491,16.292,510400.0
2009-03-19 10:45:00,22.75,22.8,22.65,22.69,504800.0,16.2849,16.3207,16.2133,16.2419,504800.0
2009-03-19 10:50:00,22.68,22.69,22.31,22.38,1118000.0,16.2348,16.2419,15.9699,16.02,1118000.0
2009-03-19 10:55:00,22.37,22.49,22.3,22.31,723500.0,16.0129,16.0988,15.9628,15.9699,723500.0
2009-03-19 11:00:00,22.3,22.41,22.02,22.04,1043500.0,15.9628,16.0415,15.7623,15.7766,1043500.0
2009-03-19 11:05:00,22.04,22.15,21.91,21.92,991100.0,15.7766,15.8554,15.6836,15.6907,991100.0
2009-03-19 11:10:00,21.92,21.94,21.32,21.44,1691800.0,15.6907,15.7051,15.2613,15.3472,1691800.0
2009-03-19 11:15:00,21.45,21.83,21.42,21.67,1035700.0,15.3543,15.6263,15.3328,15.5118,1035700.0
2009-03-19 11:20:00,21.66,21.86,21.61,21.62,859000.0,15.5046,15.6478,15.4688,15.476,859000.0
2009-03-19 11:25:00,21.62,21.72,21.5,21.54,652800.0,15.476,15.5476,15.3901,15.4187,652800.0
2009-03-19 11:30:00,21.54,21.65,21.49,21.5,638300.0,15.4187,15.4975,15.3829,15.3901,638300.0
2009-03-19 11:35:00,21.5,21.7,21.49,21.68,607800.0,15.3901,15.5333,15.3829,15.5189,607800.0
2009-03-19 11:40:00,21.69,21.69,21.44,21.47,696800.0,15.5261,15.5261,15.3472,15.3686,696800.0
2009-03-19 11:45:00,21.46,21.49,21.22,21.42,741800.0,15.3615,15.3829,15.1897,15.3328,741800.0
2009-03-19 11:50:00,21.42,21.47,21.2,21.45,757400.0,15.3328,15.3686,15.1754,15.3543,757400.0
2009-03-19 11:55:00,21.45,21.68,21.41,21.63,827000.0,15.3543,15.5189,15.3257,15.4832,827000.0
2009-03-19 12:00:00,21.63,21.94,21.6,21.91,865100.0,15.4832,15.7051,15.4617,15.6836,865100.0
2009-03-19 12:05:00,21.88,21.88,21.61,21.67,405900.0,15.6621,15.6621,15.4688,15.5118,405900.0
2009-03-19 12:10:00,21.67,21.91,21.63,21.91,609000.0,15.5118,15.6836,15.4832,15.6836,609000.0
2009-03-19 12:15:00,21.91,21.91,21.74,21.9,548600.0,15.6836,15.6836,15.5619,15.6764,548600.0
2009-03-19 12:20:00,21.9,22.02,21.71,22.01,646100.0,15.6764,15.7623,15.5404,15.7552,646100.0
2009-03-19 12:25:00,22.01,22.1,21.97,22.1,536200.0,15.7552,15.8196,15.7265,15.8196,536200.0
2009-03-19 12:30:00,22.1,22.16,22.03,22.12,440400.0,15.8196,15.8625,15.7695,15.8339,440400.0
2009-03-19 12:35:00,22.13,22.43,22.08,22.33,863100.0,15.8411,16.0558,15.8053,15.9842,863100.0
2009-03-19 12:40:00,22.32,22.34,22.15,22.2,473300.0,15.9771,15.9914,15.8554,15.8912,473300.0
2009-03-19 12:45:00,22.2,22.33,22.17,22.23,541800.0,15.8912,15.9842,15.8697,15.9126,541800.0
2009-03-19 12:50:00,22.24,22.28,22.14,22.24,508900.0,15.9198,15.9484,15.8482,15.9198,508900.0
2009-03-19 12:55:00,22.23,22.29,21.99,22.0,629400.0,15.9126,15.9556,15.7409,15.748,629400.0
2009-03-19 13:00:00,21.99,22.01,21.96,22.0,386600.0,15.7409,15.7552,15.7194,15.748,386600.0
2009-03-19 13:05:00,22.0,22.07,21.95,21.98,486000.0,15.748,15.7981,15.7122,15.7337,486000.0
2009-03-19 13:10:00,21.98,22.29,21.98,22.27,758800.0,15.7337,15.9556,15.7337,15.9413,758800.0
2009-03-19 13:15:00,22.27,22.28,22.06,22.17,265800.0,15.9413,15.9484,15.791,15.8697,265800.0
2009-03-19 13:20:00,22.17,22.38,22.13,22.38,488300.0,15.8697,16.02,15.8411,16.02,488300.0
2009-03-19 13:25:00,22.36,22.38,22.21,22.25,301700.0,16.0057,16.02,15.8983,15.927,301700.0
2009-03-19 13:30:00,22.26,22.34,22.13,22.18,261900.0,15.9341,15.9914,15.8411,15.8769,261900.0
2009-03-19 13:35:00,22.17,22.24,22.02,22.2,435800.0,15.8697,15.9198,15.7623,15.8912,435800.0
2009-03-19 13:40:00,22.2,22.25,22.14,22.17,306600.0,15.8912,15.927,15.8482,15.8697,306600.0
2009-03-19 13:45:00,22.15,22.36,22.13,22.33,484100.0,15.8554,16.0057,15.8411,15.9842,484100.0
2009-03-19 13:50:00,22.32,22.38,22.23,22.23,500500.0,15.9771,16.02,15.9126,15.9126,500500.0
2009-03-19 13:55:00,22.23,22.31,22.16,22.25,262400.0,15.9126,15.9699,15.8625,15.927,262400.0
2009-03-19 14:00:00,22.26,22.35,22.23,22.33,431100.0,15.9341,15.9985,15.9126,15.9842,431100.0
2009-03-19 14:05:00,22.32,22.39,22.18,22.25,627000.0,15.9771,16.0272,15.8769,15.927,627000.0
2009-03-19 14:10:00,22.25,22.25,22.16,22.23,384100.0,15.927,15.927,15.8625,15.9126,384100.0
2009-03-19 14:15:00,22.22,22.25,21.98,22.0,557400.0,15.9055,15.927,15.7337,15.748,557400.0
2009-03-19 14:20:00,22.0,22.02,21.72,21.74,780100.0,15.748,15.7623,15.5476,15.5619,780100.0
2009-03-19 14:25:00,21.74,21.82,21.67,21.74,602600.0,15.5619,15.6192,15.5118,15.5619,602600.0
2009-03-19 14:30:00,21.74,21.76,21.53,21.7,567800.0,15.5619,15.5762,15.4116,15.5333,567800.0
2009-03-19 14:35:00,21.7,21.82,21.63,21.73,538300.0,15.5333,15.6192,15.4832,15.5547,538300.0
2009-03-19 14:40:00,21.73,21.8,21.5,21.65,476200.0,15.5547,15.6048,15.3901,15.4975,476200.0
2009-03-19 14:45:00,21.65,21.78,21.62,21.77,562100.0,15.4975,15.5905,15.476,15.5834,562100.0
2009-03-19 14:50:00,21.77,21.85,21.5,21.55,633100.0,15.5834,15.6406,15.3901,15.4259,633100.0
2009-03-19 14:55:00,21.55,21.68,21.51,21.61,531700.0,15.4259,15.5189,15.3973,15.4688,531700.0
2009-03-19 15:00:00,21.61,21.65,21.45,21.61,895000.0,15.4688,15.4975,15.3543,15.4688,895000.0
2009-03-19 15:05:00,21.61,21.76,21.5,21.58,519200.0,15.4688,15.5762,15.3901,15.4474,519200.0
2009-03-19 15:10:00,21.58,21.6,21.47,21.53,409700.0,15.4474,15.4617,15.3686,15.4116,409700.0
2009-03-19 15:15:00,21.53,21.73,21.53,21.64,466300.0,15.4116,15.5547,15.4116,15.4903,466300.0
2009-03-19 15:20:00,21.63,21.73,21.53,21.56,416800.0,15.4832,15.5547,15.4116,15.433,416800.0
2009-03-19 15:25:00,21.56,21.6,21.42,21.54,521900.0,15.433,15.4617,15.3328,15.4187,521900.0
2009-03-19 15:30:00,21.53,21.73,21.51,21.61,790900.0,15.4116,15.5547,15.3973,15.4688,790900.0
2009-03-19 15:35:00,21.61,21.67,21.41,21.43,734600.0,15.4688,15.5118,15.3257,15.34,734600.0
2009-03-19 15:40:00,21.43,21.48,21.27,21.27,914600.0,15.34,15.3758,15.2255,15.2255,914600.0
2009-03-19 15:45:00,21.27,21.35,21.12,21.3,1750900.0,15.2255,15.2827,15.1181,15.2469,1750900.0
2009-03-19 15:50:00,21.3,21.48,21.12,21.25,1938400.0,15.2469,15.3758,15.1181,15.2111,1938400.0
2009-03-19 15:55:00,21.24,21.27,21.01,21.08,2464000.0,15.204,15.2255,15.0393,15.0895,2464000.0
2009-03-20 09:30:00,21.54,22.09,20.72,20.75,3696300.0,15.4187,15.8124,14.8318,14.8532,3696300.0
2009-03-20 09:35:00,20.75,21.02,20.55,20.8,1630300.0,14.8532,15.0465,14.7101,14.889,1630300.0
2009-03-20 09:40:00,20.79,20.84,20.37,20.7,1543100.0,14.8819,14.9177,14.5812,14.8174,1543100.0
2009-03-20 09:45:00,20.7,20.84,20.5,20.73,1371900.0,14.8174,14.9177,14.6743,14.8389,1371900.0
2009-03-20 09:50:00,20.74,21.0,20.69,20.72,1218500.0,14.8461,15.0322,14.8103,14.8318,1218500.0
2009-03-20 09:55:00,20.72,20.78,20.32,20.49,1382300.0,14.8318,14.8747,14.5454,14.6671,1382300.0
2009-03-20 10:00:00,20.49,20.67,20.44,20.59,722700.0,14.6671,14.796,14.6313,14.7387,722700.0
2009-03-20 10:05:00,20.63,20.63,20.31,20.32,956500.0,14.7673,14.7673,14.5383,14.5454,956500.0
2009-03-20 10:10:00,20.32,20.38,20.01,20.05,1729500.0,14.5454,14.5884,14.3235,14.3522,1729500.0
2009-03-20 10:15:00,20.05,20.29,20.01,20.14,1153800.0,14.3522,14.524,14.3235,14.4166,1153800.0
2009-03-20 10:20:00,20.15,20.39,20.13,20.36,841600.0,14.4237,14.5955,14.4094,14.5741,841600.0
2009-03-20 10:25:00,20.37,20.52,20.23,20.5,1082200.0,14.5812,14.6886,14.481,14.6743,1082200.0
2009-03-20 10:30:00,20.5,20.52,20.35,20.44,958300.0,14.6743,14.6886,14.5669,14.6313,958300.0
2009-03-20 10:35:00,20.45,20.45,20.26,20.29,701400.0,14.6385,14.6385,14.5025,14.524,701400.0
2009-03-20 10:40:00,20.3,20.4,20.2,20.38,734500.0,14.5311,14.6027,14.4595,14.5884,734500.0
2009-03-20 10:45:00,20.38,20.49,20.28,20.43,453100.0,14.5884,14.6671,14.5168,14.6242,453100.0
2009-03-20 10:50:00,20.44,20.58,20.35,20.58,518700.0,14.6313,14.7315,14.5669,14.7315,518700.0
2009-03-20 10:55:00,20.58,20.67,20.5,20.58,574500.0,14.7315,14.796,14.6743,14.7315,574500.0
2009-03-20 11:00:00,20.58,20.59,20.41,20.54,461700.0,14.7315,14.7387,14.6099,14.7029,461700.0
2009-03-20 11:05:00,20.53,20.7,20.42,20.64,632800.0,14.6958,14.8174,14.617,14.7745,632800.0
2009-03-20 11:10:00,20.64,20.67,20.5,20.61,459400.0,14.7745,14.796,14.6743,14.753,459400.0
2009-03-20 11:15:00,20.61,20.7,20.5,20.68,527500.0,14.753,14.8174,14.6743,14.8031,527500.0
2009-03-20 11:20:00,20.67,20.71,20.43,20.44,467700.0,14.796,14.8246,14.6242,14.6313,467700.0
2009-03-20 11:25:00,20.45,20.62,20.44,20.57,484600.0,14.6385,14.7602,14.6313,14.7244,484600.0
2009-03-20 11:30:00,20.57,20.84,20.53,20.77,520800.0,14.7244,14.9177,14.6958,14.8676,520800.0
2009-03-20 11:35:00,20.78,20.78,20.67,20.71,416600.0,14.8747,14.8747,14.796,14.8246,416600.0
2009-03-20 11:40:00,20.72,21.02,20.72,20.99,695100.0,14.8318,15.0465,14.8318,15.025,695100.0
2009-03-20 11:45:00,20.99,20.99,20.79,20.85,510300.0,15.025,15.025,14.8819,14.9248,510300.0
2009-03-20 11:50:00,20.84,20.91,20.8,20.87,411400.0,14.9177,14.9678,14.889,14.9391,411400.0
2009-03-20 11:55:00,20.87,20.89,20.71,20.74,345900.0,14.9391,14.9535,14.8246,14.8461,345900.0
2009-03-20 12:00:00,20.73,20.76,20.66,20.68,202200.0,14.8389,14.8604,14.7888,14.8031,202200.0
2009-03-20 12:05:00,20.68,20.84,20.63,20.8,291000.0,14.8031,14.9177,14.7673,14.889,291000.0
2009-03-20 12:10:00,20.8,21.07,20.78,21.07,493600.0,14.889,15.0823,14.8747,15.0823,493600.0
2009-03-20 12:15:00,21.07,21.28,21.02,21.27,841300.0,15.0823,15.2326,15.0465,15.2255,841300.0
2009-03-20 12:20:00,21.27,21.32,21.16,21.16,551100.0,15.2255,15.2613,15.1467,15.1467,551100.0
2009-03-20 12:25:00,21.16,21.19,21.07,21.16,294300.0,15.1467,15.1682,15.0823,15.1467,294300.0
2009-03-20 12:30:00,21.17,21.46,21.15,21.43,575400.0,15.1539,15.3615,15.1396,15.34,575400.0
2009-03-20 12:35:00,21.43,21.49,21.24,21.29,691700.0,15.34,15.3829,15.204,15.2398,691700.0
2009-03-20 12:40:00,21.28,21.35,21.14,21.17,435200.0,15.2326,15.2827,15.1324,15.1539,435200.0
2009-03-20 12:45:00,21.17,21.17,20.84,20.87,752300.0,15.1539,15.1539,14.9177,14.9391,752300.0
2009-03-20 12:50:00,20.88,20.89,20.5,20.69,1362800.0,14.9463,14.9535,14.6743,14.8103,1362800.0
2009-03-20 12:55:00,20.68,20.84,20.57,20.83,472400.0,14.8031,14.9177,14.7244,14.9105,472400.0
2009-03-20 13:00:00,20.83,20.89,20.8,20.87,279400.0,14.9105,14.9535,14.889,14.9391,279400.0
2009-03-20 13:05:00,20.87,20.9,20.8,20.8,233200.0,14.9391,14.9606,14.889,14.889,233200.0
2009-03-20 13:10:00,20.81,21.03,20.8,20.99,499500.0,14.8962,15.0537,14.889,15.025,499500.0
2009-03-20 13:15:00,20.99,21.0,20.9,20.9,247500.0,15.025,15.0322,14.9606,14.9606,247500.0
2009-03-20 13:20:00,20.9,20.91,20.67,20.75,429900.0,14.9606,14.9678,14.796,14.8532,429900.0
2009-03-20 13:25:00,20.76,20.82,20.71,20.79,321500.0,14.8604,14.9033,14.8246,14.8819,321500.0
2009-03-20 13:30:00,20.78,20.93,20.78,20.9,456400.0,14.8747,14.9821,14.8747,14.9606,456400.0
2009-03-20 13:35:00,20.9,20.91,20.68,20.72,321600.0,14.9606,14.9678,14.8031,14.8318,321600.0
2009-03-20 13:40:00,20.72,20.86,20.63,20.85,335200.0,14.8318,14.932,14.7673,14.9248,335200.0
2009-03-20 13:45:00,20.85,20.86,20.61,20.68,295900.0,14.9248,14.932,14.753,14.8031,295900.0
2009-03-20 13:50:00,20.68,20.76,20.6,20.6,317000.0,14.8031,14.8604,14.7459,14.7459,317000.0
2009-03-20 13:55:00,20.6,20.7,20.51,20.59,510900.0,14.7459,14.8174,14.6814,14.7387,510900.0
2009-03-20 14:00:00,20.6,20.61,20.46,20.5,418000.0,14.7459,14.753,14.6456,14.6743,418000.0
2009-03-20 14:05:00,20.49,20.54,20.37,20.41,521000.0,14.6671,14.7029,14.5812,14.6099,521000.0
2009-03-20 14:10:00,20.4,20.5,20.36,20.5,454200.0,14.6027,14.6743,14.5741,14.6743,454200.0
2009-03-20 14:15:00,20.5,20.54,20.39,20.46,557100.0,14.6743,14.7029,14.5955,14.6456,557100.0
2009-03-20 14:20:00,20.45,20.6,20.45,20.53,538300.0,14.6385,14.7459,14.6385,14.6958,538300.0
2009-03-20 14:25:00,20.53,20.53,20.41,20.49,443800.0,14.6958,14.6958,14.6099,14.6671,443800.0
2009-03-20 14:30:00,20.49,20.57,20.46,20.51,655500.0,14.6671,14.7244,14.6456,14.6814,655500.0
2009-03-20 14:35:00,20.51,20.58,20.38,20.55,423800.0,14.6814,14.7315,14.5884,14.7101,423800.0
2009-03-20 14:40:00,20.55,20.64,20.3,20.38,581400.0,14.7101,14.7745,14.5311,14.5884,581400.0
2009-03-20 14:45:00,20.37,20.5,20.37,20.48,281400.0,14.5812,14.6743,14.5812,14.66,281400.0
2009-03-20 14:50:00,20.48,20.56,20.47,20.47,430300.0,14.66,14.7172,14.6528,14.6528,430300.0
2009-03-20 14:55:00,20.47,20.66,20.38,20.62,410200.0,14.6528,14.7888,14.5884,14.7602,410200.0
2009-03-20 15:00:00,20.61,20.76,20.56,20.58,465400.0,14.753,14.8604,14.7172,14.7315,465400.0
2009-03-20 15:05:00,20.58,20.7,20.56,20.64,435600.0,14.7315,14.8174,14.7172,14.7745,435600.0
2009-03-20 15:10:00,20.64,20.79,20.55,20.61,646200.0,14.7745,14.8819,14.7101,14.753,646200.0
2009-03-20 15:15:00,20.58,20.61,20.48,20.5,458200.0,14.7315,14.753,14.66,14.6743,458200.0
2009-03-20 15:20:00,20.49,20.71,20.48,20.7,912800.0,14.6671,14.8246,14.66,14.8174,912800.0
2009-03-20 15:25:00,20.7,20.7,20.46,20.51,762900.0,14.8174,14.8174,14.6456,14.6814,762900.0
2009-03-20 15:30:00,20.49,20.7,20.49,20.7,803800.0,14.6671,14.8174,14.6671,14.8174,803800.0
2009-03-20 15:35:00,20.7,20.78,20.48,20.52,990200.0,14.8174,14.8747,14.66,14.6886,990200.0
2009-03-20 15:40:00,20.53,20.59,20.33,20.44,836500.0,14.6958,14.7387,14.5526,14.6313,836500.0
2009-03-20 15:45:00,20.44,20.47,20.19,20.19,1070200.0,14.6313,14.6528,14.4524,14.4524,1070200.0
2009-03-20 15:50:00,20.19,20.41,20.19,20.34,1179500.0,14.4524,14.6099,14.4524,14.5598,1179500.0
2009-03-20 15:55:00,20.33,20.37,20.21,20.23,1489100.0,14.5526,14.5812,14.4667,14.481,1489100.0
2009-03-23 09:30:00,22.13,22.15,21.52,21.57,1668700.0,15.8411,15.8554,15.4044,15.4402,1668700.0
2009-03-23 09:35:00,21.57,22.15,21.36,22.1,1593300.0,15.4402,15.8554,15.2899,15.8196,1593300.0
2009-03-23 09:40:00,22.1,22.24,21.75,21.95,1265000.0,15.8196,15.9198,15.5691,15.7122,1265000.0
2009-03-23 09:45:00,21.94,22.05,21.8,21.87,793300.0,15.7051,15.7838,15.6048,15.655,793300.0
2009-03-23 09:50:00,21.87,21.95,21.56,21.85,797300.0,15.655,15.7122,15.433,15.6406,797300.0
2009-03-23 09:55:00,21.86,22.07,21.8,22.04,796100.0,15.6478,15.7981,15.6048,15.7766,796100.0
2009-03-23 10:00:00,22.03,22.3,22.01,22.07,1114300.0,15.7695,15.9628,15.7552,15.7981,1114300.0
2009-03-23 10:05:00,22.07,22.49,22.06,22.42,1194000.0,15.7981,16.0988,15.791,16.0487,1194000.0
2009-03-23 10:10:00,22.42,22.79,22.4,22.75,1365500.0,16.0487,16.3135,16.0343,16.2849,1365500.0
2009-03-23 10:15:00,22.75,22.98,22.7,22.71,1180700.0,16.2849,16.4495,16.2491,16.2562,1180700.0
2009-03-23 10:20:00,22.71,22.83,22.67,22.72,788400.0,16.2562,16.3421,16.2276,16.2634,788400.0
2009-03-23 10:25:00,22.72,22.96,22.7,22.93,958000.0,16.2634,16.4352,16.2491,16.4137,958000.0
2009-03-23 10:30:00,22.93,22.98,22.86,22.93,852800.0,16.4137,16.4495,16.3636,16.4137,852800.0
2009-03-23 10:35:00,22.92,23.11,22.88,22.94,1029000.0,16.4066,16.5426,16.3779,16.4209,1029000.0
2009-03-23 10:40:00,22.93,22.97,22.84,22.89,640900.0,16.4137,16.4424,16.3493,16.3851,640900.0
2009-03-23 10:45:00,22.9,22.91,22.62,22.84,835800.0,16.3922,16.3994,16.1918,16.3493,835800.0
2009-03-23 10:50:00,22.84,22.99,22.77,22.87,789500.0,16.3493,16.4567,16.2992,16.3708,789500.0
2009-03-23 10:55:00,22.87,23.13,22.83,22.99,1113100.0,16.3708,16.5569,16.3421,16.4567,1113100.0
2009-03-23 11:00:00,23.0,23.04,22.87,22.88,543000.0,16.4638,16.4925,16.3708,16.3779,543000.0
2009-03-23 11:05:00,22.88,22.95,22.87,22.9,434400.0,16.3779,16.428,16.3708,16.3922,434400.0
2009-03-23 11:10:00,22.9,22.91,22.76,22.77,576200.0,16.3922,16.3994,16.292,16.2992,576200.0
2009-03-23 11:15:00,22.77,22.91,22.76,22.76,384200.0,16.2992,16.3994,16.292,16.292,384200.0
2009-03-23 11:20:00,22.76,22.79,22.51,22.58,716000.0,16.292,16.3135,16.1131,16.1632,716000.0
2009-03-23 11:25:00,22.58,22.69,22.52,22.65,654800.0,16.1632,16.2419,16.1202,16.2133,654800.0
2009-03-23 11:30:00,22.65,22.73,22.6,22.62,455400.0,16.2133,16.2706,16.1775,16.1918,455400.0
2009-03-23 11:35:00,22.62,22.66,22.51,22.53,487800.0,16.1918,16.2204,16.1131,16.1274,487800.0
2009-03-23 11:40:00,22.52,22.6,22.51,22.58,526100.0,16.1202,16.1775,16.1131,16.1632,526100.0
2009-03-23 11:45:00,22.58,22.72,22.58,22.7,507700.0,16.1632,16.2634,16.1632,16.2491,507700.0
2009-03-23 11:50:00,22.7,22.89,22.67,22.83,626200.0,16.2491,16.3851,16.2276,16.3421,626200.0
2009-03-23 11:55:00,22.84,23.02,22.81,22.97,839500.0,16.3493,16.4781,16.3278,16.4424,839500.0
2009-03-23 12:00:00,22.97,23.02,22.87,22.91,514700.0,16.4424,16.4781,16.3708,16.3994,514700.0
2009-03-23 12:05:00,22.9,22.98,22.88,22.9,317100.0,16.3922,16.4495,16.3779,16.3922,317100.0
2009-03-23 12:10:00,22.9,22.94,22.85,22.88,404700.0,16.3922,16.4209,16.3565,16.3779,404700.0
2009-03-23 12:15:00,22.88,22.92,22.75,22.77,374300.0,16.3779,16.4066,16.2849,16.2992,374300.0
2009-03-23 12:20:00,22.76,22.81,22.62,22.78,378800.0,16.292,16.3278,16.1918,16.3063,378800.0
2009-03-23 12:25:00,22.78,22.92,22.65,22.9,381300.0,16.3063,16.4066,16.2133,16.3922,381300.0
2009-03-23 12:30:00,22.91,22.99,22.88,22.88,443800.0,16.3994,16.4567,16.3779,16.3779,443800.0
2009-03-23 12:35:00,22.88,23.03,22.88,22.99,458700.0,16.3779,16.4853,16.3779,16.4567,458700.0
2009-03-23 12:40:00,22.99,22.99,22.81,22.82,405900.0,16.4567,16.4567,16.3278,16.335,405900.0
2009-03-23 12:45:00,22.82,22.94,22.8,22.88,199700.0,16.335,16.4209,16.3207,16.3779,199700.0
2009-03-23 12:50:00,22.88,22.97,22.82,22.88,310100.0,16.3779,16.4424,16.335,16.3779,310100.0
2009-03-23 12:55:00,22.89,22.92,22.74,22.74,416000.0,16.3851,16.4066,16.2777,16.2777,416000.0
2009-03-23 13:00:00,22.74,22.79,22.67,22.68,394800.0,16.2777,16.3135,16.2276,16.2348,394800.0
2009-03-23 13:05:00,22.68,22.85,22.66,22.84,318400.0,16.2348,16.3565,16.2204,16.3493,318400.0
2009-03-23 13:10:00,22.85,23.06,22.83,23.05,684700.0,16.3565,16.5068,16.3421,16.4996,684700.0
2009-03-23 13:15:00,23.05,23.22,22.99,23.2,938200.0,16.4996,16.6213,16.4567,16.607,938200.0
2009-03-23 13:20:00,23.21,23.28,23.08,23.19,611100.0,16.6141,16.6643,16.5211,16.5998,611100.0
2009-03-23 13:25:00,23.18,23.21,22.95,23.11,645700.0,16.5927,16.6141,16.428,16.5426,645700.0
2009-03-23 13:30:00,23.1,23.2,23.04,23.11,494600.0,16.5354,16.607,16.4925,16.5426,494600.0
2009-03-23 13:35:00,23.11,23.25,23.04,23.2,542500.0,16.5426,16.6428,16.4925,16.607,542500.0
2009-03-23 13:40:00,23.2,23.32,23.18,23.21,733300.0,16.607,16.6929,16.5927,16.6141,733300.0
2009-03-23 13:45:00,23.22,23.31,23.17,23.3,442800.0,16.6213,16.6857,16.5855,16.6786,442800.0
2009-03-23 13:50:00,23.3,23.32,23.13,23.13,532400.0,16.6786,16.6929,16.5569,16.5569,532400.0
2009-03-23 13:55:00,23.14,23.21,23.01,23.1,536600.0,16.564,16.6141,16.471,16.5354,536600.0
2009-03-23 14:00:00,23.1,23.25,23.09,23.2,345000.0,16.5354,16.6428,16.5283,16.607,345000.0
2009-03-23 14:05:00,23.21,23.28,23.17,23.26,455500.0,16.6141,16.6643,16.5855,16.6499,455500.0
2009-03-23 14:10:00,23.25,23.28,23.03,23.03,449500.0,16.6428,16.6643,16.4853,16.4853,449500.0
2009-03-23 14:15:00,23.03,23.1,22.99,23.02,423900.0,16.4853,16.5354,16.4567,16.4781,423900.0
2009-03-23 14:20:00,23.02,23.13,23.0,23.07,340600.0,16.4781,16.5569,16.4638,16.5139,340600.0
2009-03-23 14:25:00,23.07,23.29,23.06,23.15,750800.0,16.5139,16.6714,16.5068,16.5712,750800.0
2009-03-23 14:30:00,23.13,23.27,23.07,23.08,619500.0,16.5569,16.6571,16.5139,16.5211,619500.0
2009-03-23 14:35:00,23.08,23.22,22.99,22.99,402700.0,16.5211,16.6213,16.4567,16.4567,402700.0
2009-03-23 14:40:00,22.99,23.04,22.81,22.91,881200.0,16.4567,16.4925,16.3278,16.3994,881200.0
2009-03-23 14:45:00,22.91,23.24,22.9,23.23,639700.0,16.3994,16.6356,16.3922,16.6285,639700.0
2009-03-23 14:50:00,23.23,23.36,23.2,23.3,1201900.0,16.6285,16.7215,16.607,16.6786,1201900.0
2009-03-23 14:55:00,23.3,23.38,23.25,23.35,709200.0,16.6786,16.7358,16.6428,16.7144,709200.0
2009-03-23 15:00:00,23.35,23.39,23.2,23.33,991000.0,16.7144,16.743,16.607,16.7,991000.0
2009-03-23 15:05:00,23.36,23.43,23.27,23.34,717600.0,16.7215,16.7716,16.6571,16.7072,717600.0
2009-03-23 15:10:00,23.34,23.47,23.33,23.44,847500.0,16.7072,16.8003,16.7,16.7788,847500.0
2009-03-23 15:15:00,23.44,23.44,23.29,23.29,729900.0,16.7788,16.7788,16.6714,16.6714,729900.0
2009-03-23 15:20:00,23.29,23.4,23.22,23.3,632900.0,16.6714,16.7502,16.6213,16.6786,632900.0
2009-03-23 15:25:00,23.3,23.47,23.3,23.47,755600.0,16.6786,16.8003,16.6786,16.8003,755600.0
2009-03-23 15:30:00,23.47,23.59,23.4,23.44,1077700.0,16.8003,16.8862,16.7502,16.7788,1077700.0
2009-03-23 15:35:00,23.45,23.78,23.42,23.77,1050200.0,16.7859,17.0222,16.7645,17.015,1050200.0
2009-03-23 15:40:00,23.76,23.9,23.71,23.8,1561700.0,17.0078,17.1081,16.9721,17.0365,1561700.0
2009-03-23 15:45:00,23.8,24.12,23.78,24.1,1419300.0,17.0365,17.2655,17.0222,17.2512,1419300.0
2009-03-23 15:50:00,24.1,24.34,24.02,24.25,2480300.0,17.2512,17.423,17.194,17.3586,2480300.0
2009-03-23 15:55:00,24.25,24.69,24.19,24.59,3506400.0,17.3586,17.6736,17.3157,17.602,3506400.0
2009-03-24 09:30:00,23.81,23.83,23.55,23.74,1588900.0,17.0436,17.058,16.8575,16.9935,1588900.0
2009-03-24 09:35:00,23.74,23.99,23.59,23.99,1352400.0,16.9935,17.1725,16.8862,17.1725,1352400.0
2009-03-24 09:40:00,24.0,24.15,23.8,23.82,1719600.0,17.1796,17.287,17.0365,17.0508,1719600.0
2009-03-24 09:45:00,23.82,24.13,23.63,24.08,1172300.0,17.0508,17.2727,16.9148,17.2369,1172300.0
2009-03-24 09:50:00,24.06,24.24,23.93,24.14,1394600.0,17.2226,17.3514,17.1295,17.2799,1394600.0
2009-03-24 09:55:00,24.14,24.57,24.13,24.42,1523300.0,17.2799,17.5877,17.2727,17.4803,1523300.0
2009-03-24 10:00:00,24.42,24.79,24.36,24.72,1603600.0,17.4803,17.7451,17.4373,17.695,1603600.0
2009-03-24 10:05:00,24.72,24.9,24.64,24.67,1481000.0,17.695,17.8239,17.6378,17.6592,1481000.0
2009-03-24 10:10:00,24.66,25.11,24.65,25.01,1898700.0,17.6521,17.9742,17.6449,17.9026,1898700.0
2009-03-24 10:15:00,25.02,25.34,24.93,24.94,1910100.0,17.9098,18.1388,17.8454,17.8525,1910100.0
2009-03-24 10:20:00,24.93,25.08,24.72,24.85,1049500.0,17.8454,17.9527,17.695,17.7881,1049500.0
2009-03-24 10:25:00,24.85,25.15,24.83,24.9,1136500.0,17.7881,18.0028,17.7738,17.8239,1136500.0
2009-03-24 10:30:00,24.89,25.02,24.83,24.89,978700.0,17.8167,17.9098,17.7738,17.8167,978700.0
2009-03-24 10:35:00,24.88,24.9,24.64,24.75,897700.0,17.8096,17.8239,17.6378,17.7165,897700.0
2009-03-24 10:40:00,24.75,24.83,24.68,24.74,645500.0,17.7165,17.7738,17.6664,17.7094,645500.0
2009-03-24 10:45:00,24.74,24.76,24.51,24.66,824500.0,17.7094,17.7237,17.5447,17.6521,824500.0
2009-03-24 10:50:00,24.65,25.1,24.64,25.05,1214400.0,17.6449,17.967,17.6378,17.9313,1214400.0
2009-03-24 10:55:00,25.05,25.18,24.91,25.0,983700.0,17.9313,18.0243,17.831,17.8955,983700.0
2009-03-24 11:00:00,25.01,25.23,24.99,25.14,1005800.0,17.9026,18.0601,17.8883,17.9957,1005800.0
2009-03-24 11:05:00,25.13,25.23,25.02,25.03,754200.0,17.9885,18.0601,17.9098,17.9169,754200.0
2009-03-24 11:10:00,25.04,25.22,24.95,25.17,855800.0,17.9241,18.0529,17.8597,18.0172,855800.0
2009-03-24 11:15:00,25.17,25.28,25.08,25.15,731800.0,18.0172,18.0959,17.9527,18.0028,731800.0
2009-03-24 11:20:00,25.15,25.62,25.14,25.5,1199600.0,18.0028,18.3393,17.9957,18.2534,1199600.0
2009-03-24 11:25:00,25.51,25.63,25.4,25.57,602000.0,18.2605,18.3464,18.1818,18.3035,602000.0
2009-03-24 11:30:00,25.57,25.66,25.37,25.4,810800.0,18.3035,18.3679,18.1603,18.1818,810800.0
2009-03-24 11:35:00,25.4,25.72,25.4,25.71,668500.0,18.1818,18.4109,18.1818,18.4037,668500.0
2009-03-24 11:40:00,25.72,25.78,25.57,25.58,1303000.0,18.4109,18.4538,18.3035,18.3106,1303000.0
2009-03-24 11:45:00,25.59,25.59,25.31,25.44,673700.0,18.3178,18.3178,18.1174,18.2104,673700.0
2009-03-24 11:50:00,25.44,25.55,25.17,25.36,738100.0,18.2104,18.2892,18.0172,18.1532,738100.0
2009-03-24 11:55:00,25.36,25.5,25.26,25.48,587900.0,18.1532,18.2534,18.0816,18.2391,587900.0
2009-03-24 12:00:00,25.45,25.59,25.4,25.45,599200.0,18.2176,18.3178,18.1818,18.2176,599200.0
2009-03-24 12:05:00,25.45,25.54,25.41,25.5,531100.0,18.2176,18.282,18.189,18.2534,531100.0
2009-03-24 12:10:00,25.51,25.77,25.45,25.74,688600.0,18.2605,18.4466,18.2176,18.4252,688600.0
2009-03-24 12:15:00,25.73,25.93,25.67,25.93,985200.0,18.418,18.5612,18.3751,18.5612,985200.0
2009-03-24 12:20:00,25.92,26.0,25.81,25.82,900400.0,18.554,18.6113,18.4753,18.4824,900400.0
2009-03-24 12:25:00,25.82,25.99,25.82,25.99,498700.0,18.4824,18.6041,18.4824,18.6041,498700.0
2009-03-24 12:30:00,25.99,26.12,25.96,26.02,962900.0,18.6041,18.6972,18.5827,18.6256,962900.0
2009-03-24 12:35:00,26.03,26.06,25.9,25.9,501700.0,18.6328,18.6542,18.5397,18.5397,501700.0
2009-03-24 12:40:00,25.89,25.94,25.78,25.88,396500.0,18.5325,18.5683,18.4538,18.5254,396500.0
2009-03-24 12:45:00,25.88,26.09,25.82,26.07,457800.0,18.5254,18.6757,18.4824,18.6614,457800.0
2009-03-24 12:50:00,26.07,26.35,26.06,26.3,1041400.0,18.6614,18.8618,18.6542,18.826,1041400.0
2009-03-24 12:55:00,26.3,26.44,25.5,26.36,850200.0,18.826,18.9262,18.2534,18.869,850200.0
2009-03-24 13:00:00,26.36,26.4,26.34,26.39,466400.0,18.869,18.8976,18.8547,18.8905,466400.0
2009-03-24 13:05:00,26.39,26.64,26.27,26.62,948800.0,18.8905,19.0694,18.8046,19.0551,948800.0
2009-03-24 13:10:00,26.61,26.76,26.43,26.58,1338500.0,19.0479,19.1553,18.9191,19.0265,1338500.0
2009-03-24 13:15:00,26.57,26.95,26.49,26.82,1054900.0,19.0193,19.2913,18.962,19.1983,1054900.0
2009-03-24 13:20:00,26.83,27.2,26.81,27.06,1395900.0,19.2054,19.4703,19.1911,19.3701,1395900.0
2009-03-24 13:25:00,27.07,27.27,27.02,27.08,1380200.0,19.3772,19.5204,19.3414,19.3844,1380200.0
2009-03-24 13:30:00,27.07,27.11,26.64,26.65,1350700.0,19.3772,19.4058,19.0694,19.0766,1350700.0
2009-03-24 13:35:00,26.64,26.8,26.59,26.63,977300.0,19.0694,19.1839,19.0336,19.0622,977300.0
2009-03-24 13:40:00,26.63,26.74,26.56,26.68,961400.0,19.0622,19.141,19.0121,19.098,961400.0
2009-03-24 13:45:00,26.68,26.8,26.45,26.56,905800.0,19.098,19.1839,18.9334,19.0121,905800.0
2009-03-24 13:50:00,26.56,26.64,26.26,26.28,828500.0,19.0121,19.0694,18.7974,18.8117,828500.0
2009-03-24 13:55:00,26.29,26.5,26.28,26.45,599600.0,18.8189,18.9692,18.8117,18.9334,599600.0
2009-03-24 14:00:00,26.45,26.73,26.44,26.7,691800.0,18.9334,19.1338,18.9262,19.1124,691800.0
2009-03-24 14:05:00,26.7,26.83,26.63,26.79,803900.0,19.1124,19.2054,19.0622,19.1768,803900.0
2009-03-24 14:10:00,26.79,26.82,26.4,26.48,791400.0,19.1768,19.1983,18.8976,18.9549,791400.0
2009-03-24 14:15:00,26.48,26.6,26.4,26.55,564800.0,18.9549,19.0408,18.8976,19.005,564800.0
2009-03-24 14:20:00,26.55,26.68,26.46,26.5,556400.0,19.005,19.098,18.9406,18.9692,556400.0
2009-03-24 14:25:00,26.5,26.54,26.17,26.24,808400.0,18.9692,18.9978,18.733,18.7831,808400.0
2009-03-24 14:30:00,26.24,26.3,25.72,25.85,1349900.0,18.7831,18.826,18.4109,18.5039,1349900.0
2009-03-24 14:35:00,25.85,26.04,25.76,26.0,828100.0,18.5039,18.6399,18.4395,18.6113,828100.0
2009-03-24 14:40:00,26.0,26.24,25.98,26.22,788400.0,18.6113,18.7831,18.597,18.7688,788400.0
2009-03-24 14:45:00,26.22,26.27,26.07,26.11,564100.0,18.7688,18.8046,18.6614,18.69,564100.0
2009-03-24 14:50:00,26.11,26.14,25.64,25.83,1094600.0,18.69,18.7115,18.3536,18.4896,1094600.0
2009-03-24 14:55:00,25.83,26.11,25.75,26.1,658900.0,18.4896,18.69,18.4323,18.6829,658900.0
2009-03-24 15:00:00,26.1,26.2,26.03,26.04,741500.0,18.6829,18.7544,18.6328,18.6399,741500.0
2009-03-24 15:05:00,26.05,26.05,25.77,25.85,1201300.0,18.6471,18.6471,18.4466,18.5039,1201300.0
2009-03-24 15:10:00,25.84,26.0,25.81,25.81,1012300.0,18.4968,18.6113,18.4753,18.4753,1012300.0
2009-03-24 15:15:00,25.82,26.17,25.78,25.9,955400.0,18.4824,18.733,18.4538,18.5397,955400.0
2009-03-24 15:20:00,25.9,25.98,25.71,25.72,861700.0,18.5397,18.597,18.4037,18.4109,861700.0
2009-03-24 15:25:00,25.72,25.8,25.46,25.78,1204700.0,18.4109,18.4681,18.2247,18.4538,1204700.0
2009-03-24 15:30:00,25.78,25.85,25.62,25.83,955800.0,18.4538,18.5039,18.3393,18.4896,955800.0
2009-03-24 15:35:00,25.83,26.0,25.8,25.95,995900.0,18.4896,18.6113,18.4681,18.5755,995900.0
2009-03-24 15:40:00,25.96,25.96,25.6,25.6,1352300.0,18.5827,18.5827,18.325,18.325,1352300.0
2009-03-24 15:45:00,25.6,25.63,25.23,25.26,1800400.0,18.325,18.3464,18.0601,18.0816,1800400.0
2009-03-24 15:50:00,25.27,25.35,25.05,25.07,2088600.0,18.0887,18.146,17.9313,17.9456,2088600.0
2009-03-24 15:55:00,25.08,25.13,24.96,25.01,3000500.0,17.9527,17.9885,17.8668,17.9026,3000500.0
2009-03-25 09:30:00,25.75,25.93,25.4,25.67,1558100.0,18.4323,18.5612,18.1818,18.3751,1558100.0
2009-03-25 09:35:00,25.66,25.75,25.4,25.52,1496700.0,18.3679,18.4323,18.1818,18.2677,1496700.0
2009-03-25 09:40:00,25.51,25.99,25.49,25.94,1299400.0,18.2605,18.6041,18.2462,18.5683,1299400.0
2009-03-25 09:45:00,25.95,26.25,25.9,26.1,1501200.0,18.5755,18.7902,18.5397,18.6829,1501200.0
2009-03-25 09:50:00,26.1,26.35,26.04,26.34,1110300.0,18.6829,18.8618,18.6399,18.8547,1110300.0
2009-03-25 09:55:00,26.34,26.45,26.14,26.31,1204100.0,18.8547,18.9334,18.7115,18.8332,1204100.0
2009-03-25 10:00:00,26.33,26.75,26.33,26.64,1423000.0,18.8475,19.1481,18.8475,19.0694,1423000.0
2009-03-25 10:05:00,26.62,26.7,26.49,26.64,921300.0,19.0551,19.1124,18.962,19.0694,921300.0
2009-03-25 10:10:00,26.63,26.64,26.27,26.42,983800.0,19.0622,19.0694,18.8046,18.9119,983800.0
2009-03-25 10:15:00,26.42,26.45,26.26,26.28,811600.0,18.9119,18.9334,18.7974,18.8117,811600.0
2009-03-25 10:20:00,26.28,26.29,25.77,25.82,1374500.0,18.8117,18.8189,18.4466,18.4824,1374500.0
2009-03-25 10:25:00,25.82,26.05,25.77,25.91,1248400.0,18.4824,18.6471,18.4466,18.5469,1248400.0
2009-03-25 10:30:00,25.91,26.0,25.77,25.97,1059800.0,18.5469,18.6113,18.4466,18.5898,1059800.0
2009-03-25 10:35:00,25.98,26.14,25.92,26.06,1311300.0,18.597,18.7115,18.554,18.6542,1311300.0
2009-03-25 10:40:00,26.05,26.05,25.55,25.66,1281300.0,18.6471,18.6471,18.2892,18.3679,1281300.0
2009-03-25 10:45:00,25.66,25.84,25.54,25.62,846700.0,18.3679,18.4968,18.282,18.3393,846700.0
2009-03-25 10:50:00,25.63,25.79,25.57,25.75,662900.0,18.3464,18.461,18.3035,18.4323,662900.0
2009-03-25 10:55:00,25.75,25.97,25.57,25.57,934700.0,18.4323,18.5898,18.3035,18.3035,934700.0
2009-03-25 11:00:00,25.57,25.92,25.55,25.84,744000.0,18.3035,18.554,18.2892,18.4968,744000.0
2009-03-25 11:05:00,25.85,25.98,25.72,25.83,581100.0,18.5039,18.597,18.4109,18.4896,581100.0
2009-03-25 11:10:00,25.83,25.93,25.65,25.72,808300.0,18.4896,18.5612,18.3607,18.4109,808300.0
2009-03-25 11:15:00,25.72,25.78,25.51,25.63,790200.0,18.4109,18.4538,18.2605,18.3464,790200.0
2009-03-25 11:20:00,25.63,25.67,25.45,25.65,844700.0,18.3464,18.3751,18.2176,18.3607,844700.0
2009-03-25 11:25:00,25.65,25.84,25.6,25.72,490600.0,18.3607,18.4968,18.325,18.4109,490600.0
2009-03-25 11:30:00,25.71,25.72,25.28,25.34,1018500.0,18.4037,18.4109,18.0959,18.1388,1018500.0
2009-03-25 11:35:00,25.35,25.35,25.04,25.14,1328100.0,18.146,18.146,17.9241,17.9957,1328100.0
2009-03-25 11:40:00,25.13,25.25,25.05,25.22,806000.0,17.9885,18.0744,17.9313,18.0529,806000.0
2009-03-25 11:45:00,25.19,25.35,25.19,25.25,690400.0,18.0315,18.146,18.0315,18.0744,690400.0
2009-03-25 11:50:00,25.25,25.36,25.09,25.33,694400.0,18.0744,18.1532,17.9599,18.1317,694400.0
2009-03-25 11:55:00,25.33,25.38,25.19,25.27,495900.0,18.1317,18.1675,18.0315,18.0887,495900.0
2009-03-25 12:00:00,25.28,25.73,25.23,25.62,991700.0,18.0959,18.418,18.0601,18.3393,991700.0
2009-03-25 12:05:00,25.63,25.95,25.6,25.79,993500.0,18.3464,18.5755,18.325,18.461,993500.0
2009-03-25 12:10:00,25.8,26.09,25.74,25.94,1063100.0,18.4681,18.6757,18.4252,18.5683,1063100.0
2009-03-25 12:15:00,25.94,26.04,25.81,25.96,730100.0,18.5683,18.6399,18.4753,18.5827,730100.0
2009-03-25 12:20:00,25.97,26.09,25.85,25.9,695300.0,18.5898,18.6757,18.5039,18.5397,695300.0
2009-03-25 12:25:00,25.91,26.04,25.77,25.8,755300.0,18.5469,18.6399,18.4466,18.4681,755300.0
2009-03-25 12:30:00,25.8,25.91,25.63,25.65,673000.0,18.4681,18.5469,18.3464,18.3607,673000.0
2009-03-25 12:35:00,25.64,25.75,25.59,25.71,510200.0,18.3536,18.4323,18.3178,18.4037,510200.0
2009-03-25 12:40:00,25.71,25.76,25.6,25.6,432600.0,18.4037,18.4395,18.325,18.325,432600.0
2009-03-25 12:45:00,25.6,25.7,25.5,25.65,472700.0,18.325,18.3965,18.2534,18.3607,472700.0
2009-03-25 12:50:00,25.65,25.66,25.51,25.61,517200.0,18.3607,18.3679,18.2605,18.3321,517200.0
2009-03-25 12:55:00,25.6,25.81,25.57,25.73,471000.0,18.325,18.4753,18.3035,18.418,471000.0
2009-03-25 13:00:00,25.75,25.89,25.58,25.59,516200.0,18.4323,18.5325,18.3106,18.3178,516200.0
2009-03-25 13:05:00,25.59,25.64,25.42,25.42,497100.0,18.3178,18.3536,18.1961,18.1961,497100.0
2009-03-25 13:10:00,25.42,25.54,25.38,25.44,592000.0,18.1961,18.282,18.1675,18.2104,592000.0
2009-03-25 13:15:00,25.43,25.49,25.26,25.33,488400.0,18.2033,18.2462,18.0816,18.1317,488400.0
2009-03-25 13:20:00,25.32,25.46,25.2,25.21,573900.0,18.1245,18.2247,18.0386,18.0458,573900.0
2009-03-25 13:25:00,25.21,25.26,24.96,24.99,903000.0,18.0458,18.0816,17.8668,17.8883,903000.0
2009-03-25 13:30:00,24.99,25.2,24.98,25.17,1018500.0,17.8883,18.0386,17.8811,18.0172,1018500.0
2009-03-25 13:35:00,25.17,25.17,24.99,24.99,653000.0,18.0172,18.0172,17.8883,17.8883,653000.0
2009-03-25 13:40:00,24.99,25.25,24.96,25.22,742200.0,17.8883,18.0744,17.8668,18.0529,742200.0
2009-03-25 13:45:00,25.22,25.34,25.1,25.33,650000.0,18.0529,18.1388,17.967,18.1317,650000.0
2009-03-25 13:50:00,25.33,25.54,25.28,25.43,778500.0,18.1317,18.282,18.0959,18.2033,778500.0
2009-03-25 13:55:00,25.43,25.5,25.11,25.13,606200.0,18.2033,18.2534,17.9742,17.9885,606200.0
2009-03-25 14:00:00,25.13,25.15,24.61,24.76,1270200.0,17.9885,18.0028,17.6163,17.7237,1270200.0
2009-03-25 14:05:00,24.76,24.91,24.42,24.52,1187500.0,17.7237,17.831,17.4803,17.5519,1187500.0
2009-03-25 14:10:00,24.52,24.95,24.52,24.92,956300.0,17.5519,17.8597,17.5519,17.8382,956300.0
2009-03-25 14:15:00,24.92,24.94,24.73,24.9,675900.0,17.8382,17.8525,17.7022,17.8239,675900.0
2009-03-25 14:20:00,24.89,24.93,24.74,24.85,574400.0,17.8167,17.8454,17.7094,17.7881,574400.0
2009-03-25 14:25:00,24.85,25.0,24.63,24.67,597400.0,17.7881,17.8955,17.6306,17.6592,597400.0
2009-03-25 14:30:00,24.67,24.79,24.55,24.55,576300.0,17.6592,17.7451,17.5733,17.5733,576300.0
2009-03-25 14:35:00,24.57,24.66,24.43,24.48,654200.0,17.5877,17.6521,17.4874,17.5232,654200.0
2009-03-25 14:40:00,24.49,24.67,24.3,24.49,723100.0,17.5304,17.6592,17.3944,17.5304,723100.0
2009-03-25 14:45:00,24.5,24.53,24.11,24.46,1090900.0,17.5376,17.559,17.2584,17.5089,1090900.0
2009-03-25 14:50:00,24.45,24.54,24.24,24.46,779400.0,17.5018,17.5662,17.3514,17.5089,779400.0
2009-03-25 14:55:00,24.46,24.55,24.2,24.21,662300.0,17.5089,17.5733,17.3228,17.33,662300.0
2009-03-25 15:00:00,24.21,24.3,23.86,24.06,1140400.0,17.33,17.3944,17.0794,17.2226,1140400.0
2009-03-25 15:05:00,24.06,24.23,23.96,24.07,946100.0,17.2226,17.3443,17.151,17.2298,946100.0
2009-03-25 15:10:00,24.07,24.49,24.05,24.36,829600.0,17.2298,17.5304,17.2154,17.4373,829600.0
2009-03-25 15:15:00,24.36,24.66,24.26,24.62,652000.0,17.4373,17.6521,17.3658,17.6235,652000.0
2009-03-25 15:20:00,24.62,24.87,24.55,24.77,833600.0,17.6235,17.8024,17.5733,17.7308,833600.0
2009-03-25 15:25:00,24.76,25.17,24.66,25.16,1178300.0,17.7237,18.0172,17.6521,18.01,1178300.0
2009-03-25 15:30:00,25.15,25.37,25.14,25.23,1496100.0,18.0028,18.1603,17.9957,18.0601,1496100.0
2009-03-25 15:35:00,25.23,25.46,25.12,25.32,1169600.0,18.0601,18.2247,17.9814,18.1245,1169600.0
2009-03-25 15:40:00,25.33,25.55,25.03,25.53,1295600.0,18.1317,18.2892,17.9169,18.2748,1295600.0
2009-03-25 15:45:00,25.53,25.83,25.45,25.68,1460400.0,18.2748,18.4896,18.2176,18.3822,1460400.0
2009-03-25 15:50:00,25.68,25.75,25.29,25.72,1485400.0,18.3822,18.4323,18.1031,18.4109,1485400.0
2009-03-25 15:55:00,25.71,26.15,25.7,26.04,2672400.0,18.4037,18.7187,18.3965,18.6399,2672400.0
2009-03-26 09:30:00,26.36,26.48,25.89,25.9,1194100.0,18.869,18.9549,18.5325,18.5397,1194100.0
2009-03-26 09:35:00,25.9,26.12,25.59,25.89,1236700.0,18.5397,18.6972,18.3178,18.5325,1236700.0
2009-03-26 09:40:00,25.89,26.44,25.81,26.2,1184900.0,18.5325,18.9262,18.4753,18.7544,1184900.0
2009-03-26 09:45:00,26.21,26.27,25.85,25.98,1590700.0,18.7616,18.8046,18.5039,18.597,1590700.0
2009-03-26 09:50:00,25.96,26.07,25.74,25.75,780800.0,18.5827,18.6614,18.4252,18.4323,780800.0
2009-03-26 09:55:00,25.74,26.07,25.66,26.04,1006000.0,18.4252,18.6614,18.3679,18.6399,1006000.0
2009-03-26 10:00:00,26.02,26.31,25.92,26.03,690800.0,18.6256,18.8332,18.554,18.6328,690800.0
2009-03-26 10:05:00,26.04,26.32,26.0,26.03,643100.0,18.6399,18.8403,18.6113,18.6328,643100.0
2009-03-26 10:10:00,26.03,26.04,25.61,25.75,1086300.0,18.6328,18.6399,18.3321,18.4323,1086300.0
2009-03-26 10:15:00,25.75,25.85,25.66,25.69,902600.0,18.4323,18.5039,18.3679,18.3894,902600.0
2009-03-26 10:20:00,25.69,25.78,25.55,25.65,786800.0,18.3894,18.4538,18.2892,18.3607,786800.0
2009-03-26 10:25:00,25.65,25.72,25.34,25.35,751500.0,18.3607,18.4109,18.1388,18.146,751500.0
2009-03-26 10:30:00,25.35,25.51,25.2,25.41,905900.0,18.146,18.2605,18.0386,18.189,905900.0
2009-03-26 10:35:00,25.42,25.65,25.41,25.58,629800.0,18.1961,18.3607,18.189,18.3106,629800.0
2009-03-26 10:40:00,25.57,25.93,25.52,25.76,835800.0,18.3035,18.5612,18.2677,18.4395,835800.0
2009-03-26 10:45:00,25.76,25.8,25.54,25.57,364500.0,18.4395,18.4681,18.282,18.3035,364500.0
2009-03-26 10:50:00,25.55,25.75,25.5,25.6,498800.0,18.2892,18.4323,18.2534,18.325,498800.0
2009-03-26 10:55:00,25.6,25.73,25.5,25.69,424700.0,18.325,18.418,18.2534,18.3894,424700.0
2009-03-26 11:00:00,25.68,25.98,25.61,25.93,478700.0,18.3822,18.597,18.3321,18.5612,478700.0
2009-03-26 11:05:00,25.93,26.11,25.86,26.0,612900.0,18.5612,18.69,18.5111,18.6113,612900.0
2009-03-26 11:10:00,26.0,26.03,25.85,25.99,355300.0,18.6113,18.6328,18.5039,18.6041,355300.0
2009-03-26 11:15:00,25.98,26.05,25.77,25.89,439300.0,18.597,18.6471,18.4466,18.5325,439300.0
2009-03-26 11:20:00,25.89,25.94,25.77,25.77,388300.0,18.5325,18.5683,18.4466,18.4466,388300.0
2009-03-26 11:25:00,25.78,25.94,25.66,25.73,455900.0,18.4538,18.5683,18.3679,18.418,455900.0
2009-03-26 11:30:00,25.73,25.95,25.7,25.87,358700.0,18.418,18.5755,18.3965,18.5182,358700.0
2009-03-26 11:35:00,25.87,26.15,25.85,26.07,558600.0,18.5182,18.7187,18.5039,18.6614,558600.0
2009-03-26 11:40:00,26.04,26.2,26.0,26.2,511100.0,18.6399,18.7544,18.6113,18.7544,511100.0
2009-03-26 11:45:00,26.2,26.25,26.05,26.15,520700.0,18.7544,18.7902,18.6471,18.7187,520700.0
2009-03-26 11:50:00,26.14,26.21,25.9,26.13,485800.0,18.7115,18.7616,18.5397,18.7043,485800.0
2009-03-26 11:55:00,26.13,26.2,26.04,26.17,401200.0,18.7043,18.7544,18.6399,18.733,401200.0
2009-03-26 12:00:00,26.17,26.2,26.02,26.07,451700.0,18.733,18.7544,18.6256,18.6614,451700.0
2009-03-26 12:05:00,26.07,26.3,26.07,26.26,628500.0,18.6614,18.826,18.6614,18.7974,628500.0
2009-03-26 12:10:00,26.24,26.26,26.0,26.03,323600.0,18.7831,18.7974,18.6113,18.6328,323600.0
2009-03-26 12:15:00,26.04,26.17,26.0,26.15,551900.0,18.6399,18.733,18.6113,18.7187,551900.0
2009-03-26 12:20:00,26.15,26.21,26.08,26.13,388800.0,18.7187,18.7616,18.6685,18.7043,388800.0
2009-03-26 12:25:00,26.14,26.17,26.03,26.13,365400.0,18.7115,18.733,18.6328,18.7043,365400.0
2009-03-26 12:30:00,26.13,26.17,25.85,25.96,421000.0,18.7043,18.733,18.5039,18.5827,421000.0
2009-03-26 12:35:00,25.97,26.01,25.85,25.94,416000.0,18.5898,18.6184,18.5039,18.5683,416000.0
2009-03-26 12:40:00,25.93,25.96,25.7,25.72,381600.0,18.5612,18.5827,18.3965,18.4109,381600.0
2009-03-26 12:45:00,25.7,25.92,25.66,25.92,392300.0,18.3965,18.554,18.3679,18.554,392300.0
2009-03-26 12:50:00,25.92,25.94,25.71,25.71,373200.0,18.554,18.5683,18.4037,18.4037,373200.0
2009-03-26 12:55:00,25.71,25.8,25.58,25.66,361300.0,18.4037,18.4681,18.3106,18.3679,361300.0
2009-03-26 13:00:00,25.66,26.07,25.62,25.91,594200.0,18.3679,18.6614,18.3393,18.5469,594200.0
2009-03-26 13:05:00,25.91,26.24,25.9,26.17,711300.0,18.5469,18.7831,18.5397,18.733,711300.0
2009-03-26 13:10:00,26.17,26.19,25.75,25.91,852700.0,18.733,18.7473,18.4323,18.5469,852700.0
2009-03-26 13:15:00,25.9,26.06,25.71,25.89,693000.0,18.5397,18.6542,18.4037,18.5325,693000.0
2009-03-26 13:20:00,25.89,26.11,25.87,25.97,604600.0,18.5325,18.69,18.5182,18.5898,604600.0
2009-03-26 13:25:00,25.97,26.09,25.69,25.71,690900.0,18.5898,18.6757,18.3894,18.4037,690900.0
2009-03-26 13:30:00,25.72,25.78,25.63,25.71,451500.0,18.4109,18.4538,18.3464,18.4037,451500.0
2009-03-26 13:35:00,25.7,25.73,25.45,25.48,699600.0,18.3965,18.418,18.2176,18.2391,699600.0
2009-03-26 13:40:00,25.47,25.48,25.03,25.3,1277600.0,18.2319,18.2391,17.9169,18.1102,1277600.0
2009-03-26 13:45:00,25.3,25.45,25.25,25.28,575100.0,18.1102,18.2176,18.0744,18.0959,575100.0
2009-03-26 13:50:00,25.28,25.63,25.28,25.46,525400.0,18.0959,18.3464,18.0959,18.2247,525400.0
2009-03-26 13:55:00,25.46,25.61,25.4,25.53,490600.0,18.2247,18.3321,18.1818,18.2748,490600.0
2009-03-26 14:00:00,25.53,25.77,25.53,25.76,642800.0,18.2748,18.4466,18.2748,18.4395,642800.0
2009-03-26 14:05:00,25.76,25.8,25.51,25.6,548600.0,18.4395,18.4681,18.2605,18.325,548600.0
2009-03-26 14:10:00,25.59,25.63,25.4,25.52,497200.0,18.3178,18.3464,18.1818,18.2677,497200.0
2009-03-26 14:15:00,25.51,25.54,25.2,25.26,675000.0,18.2605,18.282,18.0386,18.0816,675000.0
2009-03-26 14:20:00,25.26,25.6,25.26,25.58,522100.0,18.0816,18.325,18.0816,18.3106,522100.0
2009-03-26 14:25:00,25.58,25.63,25.26,25.35,608000.0,18.3106,18.3464,18.0816,18.146,608000.0
2009-03-26 14:30:00,25.35,25.4,25.22,25.36,604300.0,18.146,18.1818,18.0529,18.1532,604300.0
2009-03-26 14:35:00,25.37,25.42,25.18,25.35,697900.0,18.1603,18.1961,18.0243,18.146,697900.0
2009-03-26 14:40:00,25.35,25.45,25.23,25.37,365600.0,18.146,18.2176,18.0601,18.1603,365600.0
2009-03-26 14:45:00,25.38,25.58,25.34,25.43,555200.0,18.1675,18.3106,18.1388,18.2033,555200.0
2009-03-26 14:50:00,25.42,25.43,25.27,25.39,600500.0,18.1961,18.2033,18.0887,18.1746,600500.0
2009-03-26 14:55:00,25.39,25.46,25.16,25.16,640100.0,18.1746,18.2247,18.01,18.01,640100.0
2009-03-26 15:00:00,25.16,25.42,25.13,25.42,578100.0,18.01,18.1961,17.9885,18.1961,578100.0
2009-03-26 15:05:00,25.42,25.67,25.35,25.52,857400.0,18.1961,18.3751,18.146,18.2677,857400.0
2009-03-26 15:10:00,25.52,25.61,25.49,25.54,563600.0,18.2677,18.3321,18.2462,18.282,563600.0
2009-03-26 15:15:00,25.55,25.56,25.34,25.45,495500.0,18.2892,18.2963,18.1388,18.2176,495500.0
2009-03-26 15:20:00,25.45,25.82,25.44,25.71,550900.0,18.2176,18.4824,18.2104,18.4037,550900.0
2009-03-26 15:25:00,25.71,25.95,25.67,25.88,844000.0,18.4037,18.5755,18.3751,18.5254,844000.0
2009-03-26 15:30:00,25.86,25.94,25.68,25.81,785400.0,18.5111,18.5683,18.3822,18.4753,785400.0
2009-03-26 15:35:00,25.81,25.88,25.67,25.82,832400.0,18.4753,18.5254,18.3751,18.4824,832400.0
2009-03-26 15:40:00,25.82,25.95,25.74,25.81,1213500.0,18.4824,18.5755,18.4252,18.4753,1213500.0
2009-03-26 15:45:00,25.81,25.85,25.47,25.53,1184600.0,18.4753,18.5039,18.2319,18.2748,1184600.0
2009-03-26 15:50:00,25.54,25.83,25.54,25.66,1267800.0,18.282,18.4896,18.282,18.3679,1267800.0
2009-03-26 15:55:00,25.65,25.9,25.62,25.66,1279500.0,18.3607,18.5397,18.3393,18.3679,1279500.0
2009-03-27 09:30:00,25.11,25.2,24.69,24.96,1276800.0,17.9742,18.0386,17.6736,17.8668,1276800.0
2009-03-27 09:35:00,24.97,25.16,24.8,24.86,1002200.0,17.874,18.01,17.7523,17.7953,1002200.0
2009-03-27 09:40:00,24.87,24.97,24.75,24.91,612100.0,17.8024,17.874,17.7165,17.831,612100.0
2009-03-27 09:45:00,24.91,25.07,24.85,24.97,478900.0,17.831,17.9456,17.7881,17.874,478900.0
2009-03-27 09:50:00,24.97,25.4,24.83,25.27,1018100.0,17.874,18.1818,17.7738,18.0887,1018100.0
2009-03-27 09:55:00,25.26,25.38,25.11,25.17,601500.0,18.0816,18.1675,17.9742,18.0172,601500.0
2009-03-27 10:00:00,25.18,25.24,24.92,25.04,773500.0,18.0243,18.0673,17.8382,17.9241,773500.0
2009-03-27 10:05:00,25.05,25.18,24.85,24.87,688600.0,17.9313,18.0243,17.7881,17.8024,688600.0
2009-03-27 10:10:00,24.87,25.14,24.8,25.05,819000.0,17.8024,17.9957,17.7523,17.9313,819000.0
2009-03-27 10:15:00,25.06,25.08,24.87,24.89,628200.0,17.9384,17.9527,17.8024,17.8167,628200.0
2009-03-27 10:20:00,24.89,25.19,24.85,25.17,711900.0,17.8167,18.0315,17.7881,18.0172,711900.0
2009-03-27 10:25:00,25.17,25.3,25.09,25.24,595900.0,18.0172,18.1102,17.9599,18.0673,595900.0
2009-03-27 10:30:00,25.25,25.25,25.06,25.2,390700.0,18.0744,18.0744,17.9384,18.0386,390700.0
2009-03-27 10:35:00,25.2,25.38,25.2,25.34,629200.0,18.0386,18.1675,18.0386,18.1388,629200.0
2009-03-27 10:40:00,25.33,25.48,25.25,25.27,584100.0,18.1317,18.2391,18.0744,18.0887,584100.0
2009-03-27 10:45:00,25.27,25.52,25.27,25.32,487100.0,18.0887,18.2677,18.0887,18.1245,487100.0
2009-03-27 10:50:00,25.33,25.75,25.32,25.63,835400.0,18.1317,18.4323,18.1245,18.3464,835400.0
2009-03-27 10:55:00,25.63,25.88,25.48,25.49,981600.0,18.3464,18.5254,18.2391,18.2462,981600.0
2009-03-27 11:00:00,25.5,25.57,25.35,25.44,645500.0,18.2534,18.3035,18.146,18.2104,645500.0
2009-03-27 11:05:00,25.44,25.71,25.43,25.52,566100.0,18.2104,18.4037,18.2033,18.2677,566100.0
2009-03-27 11:10:00,25.51,25.58,25.37,25.5,649800.0,18.2605,18.3106,18.1603,18.2534,649800.0
2009-03-27 11:15:00,25.5,25.55,25.4,25.41,418300.0,18.2534,18.2892,18.1818,18.189,418300.0
2009-03-27 11:20:00,25.42,25.63,25.39,25.51,515700.0,18.1961,18.3464,18.1746,18.2605,515700.0
2009-03-27 11:25:00,25.53,25.56,25.35,25.37,521100.0,18.2748,18.2963,18.146,18.1603,521100.0
2009-03-27 11:30:00,25.37,25.44,25.3,25.37,367500.0,18.1603,18.2104,18.1102,18.1603,367500.0
2009-03-27 11:35:00,25.37,25.45,25.26,25.28,323200.0,18.1603,18.2176,18.0816,18.0959,323200.0
2009-03-27 11:40:00,25.28,25.36,25.25,25.28,438200.0,18.0959,18.1532,18.0744,18.0959,438200.0
2009-03-27 11:45:00,25.29,25.41,25.2,25.2,561800.0,18.1031,18.189,18.0386,18.0386,561800.0
2009-03-27 11:50:00,25.2,25.27,25.11,25.12,467700.0,18.0386,18.0887,17.9742,17.9814,467700.0
2009-03-27 11:55:00,25.12,25.23,25.06,25.17,418200.0,17.9814,18.0601,17.9384,18.0172,418200.0
2009-03-27 12:00:00,25.17,25.38,25.14,25.34,348900.0,18.0172,18.1675,17.9957,18.1388,348900.0
2009-03-27 12:05:00,25.33,25.41,25.26,25.39,331200.0,18.1317,18.189,18.0816,18.1746,331200.0
2009-03-27 12:10:00,25.39,25.46,25.35,25.38,482500.0,18.1746,18.2247,18.146,18.1675,482500.0
2009-03-27 12:15:00,25.39,25.4,25.27,25.33,403500.0,18.1746,18.1818,18.0887,18.1317,403500.0
2009-03-27 12:20:00,25.33,25.33,25.13,25.14,451000.0,18.1317,18.1317,17.9885,17.9957,451000.0
2009-03-27 12:25:00,25.16,25.26,25.15,25.17,296800.0,18.01,18.0816,18.0028,18.0172,296800.0
2009-03-27 12:30:00,25.16,25.3,25.12,25.19,264200.0,18.01,18.1102,17.9814,18.0315,264200.0
2009-03-27 12:35:00,25.19,25.22,25.07,25.08,309800.0,18.0315,18.0529,17.9456,17.9527,309800.0
2009-03-27 12:40:00,25.08,25.17,25.07,25.16,236800.0,17.9527,18.0172,17.9456,18.01,236800.0
2009-03-27 12:45:00,25.16,25.24,25.11,25.18,238500.0,18.01,18.0673,17.9742,18.0243,238500.0
2009-03-27 12:50:00,25.19,25.22,25.06,25.06,337200.0,18.0315,18.0529,17.9384,17.9384,337200.0
2009-03-27 12:55:00,25.07,25.1,25.0,25.03,324200.0,17.9456,17.967,17.8955,17.9169,324200.0
2009-03-27 13:00:00,25.02,25.14,25.01,25.08,218300.0,17.9098,17.9957,17.9026,17.9527,218300.0
2009-03-27 13:05:00,25.07,25.12,25.03,25.08,209800.0,17.9456,17.9814,17.9169,17.9527,209800.0
2009-03-27 13:10:00,25.08,25.1,24.93,25.02,354600.0,17.9527,17.967,17.8454,17.9098,354600.0
2009-03-27 13:15:00,25.02,25.19,25.01,25.11,295100.0,17.9098,18.0315,17.9026,17.9742,295100.0
2009-03-27 13:20:00,25.11,25.23,25.1,25.18,251700.0,17.9742,18.0601,17.967,18.0243,251700.0
2009-03-27 13:25:00,25.18,25.28,25.17,25.17,296600.0,18.0243,18.0959,18.0172,18.0172,296600.0
2009-03-27 13:30:00,25.18,25.4,25.11,25.32,483400.0,18.0243,18.1818,17.9742,18.1245,483400.0
2009-03-27 13:35:00,25.32,25.32,25.16,25.21,532800.0,18.1245,18.1245,18.01,18.0458,532800.0
2009-03-27 13:40:00,25.2,25.23,24.86,25.0,737400.0,18.0386,18.0601,17.7953,17.8955,737400.0
2009-03-27 13:45:00,25.0,25.05,24.85,24.93,702700.0,17.8955,17.9313,17.7881,17.8454,702700.0
2009-03-27 13:50:00,24.93,24.96,24.8,24.8,867500.0,17.8454,17.8668,17.7523,17.7523,867500.0
2009-03-27 13:55:00,24.8,24.9,24.75,24.88,552200.0,17.7523,17.8239,17.7165,17.8096,552200.0
2009-03-27 14:00:00,24.88,24.92,24.68,24.78,797200.0,17.8096,17.8382,17.6664,17.738,797200.0
2009-03-27 14:05:00,24.78,24.85,24.7,24.77,545100.0,17.738,17.7881,17.6807,17.7308,545100.0
2009-03-27 14:10:00,24.77,24.96,24.71,24.95,601400.0,17.7308,17.8668,17.6879,17.8597,601400.0
2009-03-27 14:15:00,24.94,24.96,24.86,24.95,485500.0,17.8525,17.8668,17.7953,17.8597,485500.0
2009-03-27 14:20:00,24.95,25.11,24.91,24.93,896100.0,17.8597,17.9742,17.831,17.8454,896100.0
2009-03-27 14:25:00,24.95,25.0,24.78,24.78,374100.0,17.8597,17.8955,17.738,17.738,374100.0
2009-03-27 14:30:00,24.77,24.78,24.53,24.71,878700.0,17.7308,17.738,17.559,17.6879,878700.0
2009-03-27 14:35:00,24.71,24.73,24.6,24.64,303800.0,17.6879,17.7022,17.6091,17.6378,303800.0
2009-03-27 14:40:00,24.64,24.75,24.54,24.57,400100.0,17.6378,17.7165,17.5662,17.5877,400100.0
2009-03-27 14:45:00,24.56,24.7,24.54,24.65,401400.0,17.5805,17.6807,17.5662,17.6449,401400.0
2009-03-27 14:50:00,24.64,24.77,24.58,24.77,410300.0,17.6378,17.7308,17.5948,17.7308,410300.0
2009-03-27 14:55:00,24.78,24.94,24.7,24.9,523600.0,17.738,17.8525,17.6807,17.8239,523600.0
2009-03-27 15:00:00,24.9,25.12,24.85,24.85,683200.0,17.8239,17.9814,17.7881,17.7881,683200.0
2009-03-27 15:05:00,24.86,24.99,24.84,24.89,386300.0,17.7953,17.8883,17.7809,17.8167,386300.0
2009-03-27 15:10:00,24.9,25.02,24.87,24.91,397100.0,17.8239,17.9098,17.8024,17.831,397100.0
2009-03-27 15:15:00,24.91,24.98,24.81,24.96,502400.0,17.831,17.8811,17.7595,17.8668,502400.0
2009-03-27 15:20:00,24.97,24.98,24.86,24.87,366800.0,17.874,17.8811,17.7953,17.8024,366800.0
2009-03-27 15:25:00,24.88,24.91,24.68,24.76,608900.0,17.8096,17.831,17.6664,17.7237,608900.0
2009-03-27 15:30:00,24.77,24.89,24.72,24.73,594500.0,17.7308,17.8167,17.695,17.7022,594500.0
2009-03-27 15:35:00,24.72,24.78,24.36,24.36,955600.0,17.695,17.738,17.4373,17.4373,955600.0
2009-03-27 15:40:00,24.36,24.56,24.27,24.5,936200.0,17.4373,17.5805,17.3729,17.5376,936200.0
2009-03-27 15:45:00,24.5,24.65,24.43,24.55,740000.0,17.5376,17.6449,17.4874,17.5733,740000.0
2009-03-27 15:50:00,24.55,24.68,24.4,24.43,727400.0,17.5733,17.6664,17.466,17.4874,727400.0
2009-03-27 15:55:00,24.43,24.44,24.22,24.37,1665400.0,17.4874,17.4946,17.3371,17.4445,1665400.0
2009-03-30 09:30:00,22.74,23.04,22.55,22.99,1647100.0,16.2777,16.4925,16.1417,16.4567,1647100.0
2009-03-30 09:35:00,22.99,23.15,22.81,22.97,1256500.0,16.4567,16.5712,16.3278,16.4424,1256500.0
2009-03-30 09:40:00,22.98,23.04,22.78,22.86,842700.0,16.4495,16.4925,16.3063,16.3636,842700.0
2009-03-30 09:45:00,22.87,23.02,22.72,22.81,768000.0,16.3708,16.4781,16.2634,16.3278,768000.0
2009-03-30 09:50:00,22.8,22.89,22.66,22.8,774200.0,16.3207,16.3851,16.2204,16.3207,774200.0
2009-03-30 09:55:00,22.8,22.9,22.69,22.84,754800.0,16.3207,16.3922,16.2419,16.3493,754800.0
2009-03-30 10:00:00,22.84,22.92,22.75,22.79,541100.0,16.3493,16.4066,16.2849,16.3135,541100.0
2009-03-30 10:05:00,22.8,22.99,22.73,22.93,596600.0,16.3207,16.4567,16.2706,16.4137,596600.0
2009-03-30 10:10:00,22.92,23.1,22.92,23.01,757000.0,16.4066,16.5354,16.4066,16.471,757000.0
2009-03-30 10:15:00,23.0,23.05,22.83,22.95,371600.0,16.4638,16.4996,16.3421,16.428,371600.0
2009-03-30 10:20:00,22.95,23.12,22.87,23.03,445900.0,16.428,16.5497,16.3708,16.4853,445900.0
2009-03-30 10:25:00,23.03,23.18,23.02,23.08,568200.0,16.4853,16.5927,16.4781,16.5211,568200.0
2009-03-30 10:30:00,23.07,23.07,22.85,22.97,584600.0,16.5139,16.5139,16.3565,16.4424,584600.0
2009-03-30 10:35:00,22.97,23.12,22.97,23.1,427800.0,16.4424,16.5497,16.4424,16.5354,427800.0
2009-03-30 10:40:00,23.1,23.13,22.98,22.98,342900.0,16.5354,16.5569,16.4495,16.4495,342900.0
2009-03-30 10:45:00,22.98,23.15,22.85,23.11,479800.0,16.4495,16.5712,16.3565,16.5426,479800.0
2009-03-30 10:50:00,23.11,23.23,23.03,23.22,502900.0,16.5426,16.6285,16.4853,16.6213,502900.0
2009-03-30 10:55:00,23.22,23.23,22.91,22.91,424900.0,16.6213,16.6285,16.3994,16.3994,424900.0
2009-03-30 11:00:00,22.92,22.97,22.83,22.93,479700.0,16.4066,16.4424,16.3421,16.4137,479700.0
2009-03-30 11:05:00,22.94,23.0,22.85,22.92,364300.0,16.4209,16.4638,16.3565,16.4066,364300.0
2009-03-30 11:10:00,22.92,23.13,22.91,23.0,502400.0,16.4066,16.5569,16.3994,16.4638,502400.0
2009-03-30 11:15:00,23.01,23.08,22.9,23.01,342900.0,16.471,16.5211,16.3922,16.471,342900.0
2009-03-30 11:20:00,23.01,23.11,22.9,22.94,374500.0,16.471,16.5426,16.3922,16.4209,374500.0
2009-03-30 11:25:00,22.94,23.07,22.81,22.81,348700.0,16.4209,16.5139,16.3278,16.3278,348700.0
2009-03-30 11:30:00,22.81,22.89,22.75,22.82,417000.0,16.3278,16.3851,16.2849,16.335,417000.0
2009-03-30 11:35:00,22.82,22.87,22.7,22.72,458700.0,16.335,16.3708,16.2491,16.2634,458700.0
2009-03-30 11:40:00,22.71,22.81,22.65,22.69,358200.0,16.2562,16.3278,16.2133,16.2419,358200.0
2009-03-30 11:45:00,22.68,22.71,22.56,22.6,433400.0,16.2348,16.2562,16.1489,16.1775,433400.0
2009-03-30 11:50:00,22.59,22.64,22.57,22.61,312500.0,16.1703,16.2061,16.156,16.1847,312500.0
2009-03-30 11:55:00,22.6,22.74,22.56,22.71,346100.0,16.1775,16.2777,16.1489,16.2562,346100.0
2009-03-30 12:00:00,22.71,22.74,22.61,22.64,224800.0,16.2562,16.2777,16.1847,16.2061,224800.0
2009-03-30 12:05:00,22.65,22.71,22.63,22.66,218800.0,16.2133,16.2562,16.199,16.2204,218800.0
2009-03-30 12:10:00,22.66,22.73,22.6,22.63,205400.0,16.2204,16.2706,16.1775,16.199,205400.0
2009-03-30 12:15:00,22.63,22.75,22.56,22.74,263300.0,16.199,16.2849,16.1489,16.2777,263300.0
2009-03-30 12:20:00,22.74,22.79,22.62,22.79,348000.0,16.2777,16.3135,16.1918,16.3135,348000.0
2009-03-30 12:25:00,22.79,22.85,22.67,22.72,295200.0,16.3135,16.3565,16.2276,16.2634,295200.0
2009-03-30 12:30:00,22.72,22.75,22.65,22.71,197100.0,16.2634,16.2849,16.2133,16.2562,197100.0
2009-03-30 12:35:00,22.7,22.72,22.66,22.66,218900.0,16.2491,16.2634,16.2204,16.2204,218900.0
2009-03-30 12:40:00,22.66,22.7,22.58,22.58,249900.0,16.2204,16.2491,16.1632,16.1632,249900.0
2009-03-30 12:45:00,22.58,22.64,22.57,22.62,163300.0,16.1632,16.2061,16.156,16.1918,163300.0
2009-03-30 12:50:00,22.62,22.63,22.48,22.52,347800.0,16.1918,16.199,16.0916,16.1202,347800.0
2009-03-30 12:55:00,22.53,22.54,22.37,22.42,334900.0,16.1274,16.1346,16.0129,16.0487,334900.0
2009-03-30 13:00:00,22.43,22.47,22.39,22.39,276300.0,16.0558,16.0844,16.0272,16.0272,276300.0
2009-03-30 13:05:00,22.39,22.41,22.32,22.33,267900.0,16.0272,16.0415,15.9771,15.9842,267900.0
2009-03-30 13:10:00,22.33,22.4,22.28,22.34,293200.0,15.9842,16.0343,15.9484,15.9914,293200.0
2009-03-30 13:15:00,22.35,22.39,22.35,22.36,181000.0,15.9985,16.0272,15.9985,16.0057,181000.0
2009-03-30 13:20:00,22.36,22.4,22.34,22.36,275600.0,16.0057,16.0343,15.9914,16.0057,275600.0
2009-03-30 13:25:00,22.36,22.53,22.35,22.44,343500.0,16.0057,16.1274,15.9985,16.063,343500.0
2009-03-30 13:30:00,22.43,22.49,22.35,22.36,167200.0,16.0558,16.0988,15.9985,16.0057,167200.0
2009-03-30 13:35:00,22.36,22.36,22.21,22.33,435200.0,16.0057,16.0057,15.8983,15.9842,435200.0
2009-03-30 13:40:00,22.32,22.36,22.27,22.29,188100.0,15.9771,16.0057,15.9413,15.9556,188100.0
2009-03-30 13:45:00,22.29,22.3,22.17,22.19,496200.0,15.9556,15.9628,15.8697,15.884,496200.0
2009-03-30 13:50:00,22.18,22.21,22.12,22.13,261400.0,15.8769,15.8983,15.8339,15.8411,261400.0
2009-03-30 13:55:00,22.14,22.15,22.0,22.03,605800.0,15.8482,15.8554,15.748,15.7695,605800.0
2009-03-30 14:00:00,22.02,22.1,22.0,22.07,423400.0,15.7623,15.8196,15.748,15.7981,423400.0
2009-03-30 14:05:00,22.07,22.15,22.05,22.1,327800.0,15.7981,15.8554,15.7838,15.8196,327800.0
2009-03-30 14:10:00,22.1,22.28,22.08,22.22,451800.0,15.8196,15.9484,15.8053,15.9055,451800.0
2009-03-30 14:15:00,22.22,22.27,22.16,22.24,288000.0,15.9055,15.9413,15.8625,15.9198,288000.0
2009-03-30 14:20:00,22.25,22.25,22.08,22.19,429200.0,15.927,15.927,15.8053,15.884,429200.0
2009-03-30 14:25:00,22.18,22.19,22.0,22.11,458200.0,15.8769,15.884,15.748,15.8267,458200.0
2009-03-30 14:30:00,22.12,22.2,22.03,22.15,345100.0,15.8339,15.8912,15.7695,15.8554,345100.0
2009-03-30 14:35:00,22.15,22.18,22.03,22.05,304500.0,15.8554,15.8769,15.7695,15.7838,304500.0
2009-03-30 14:40:00,22.05,22.12,21.99,22.03,607600.0,15.7838,15.8339,15.7409,15.7695,607600.0
2009-03-30 14:45:00,22.04,22.13,21.91,21.97,551700.0,15.7766,15.8411,15.6836,15.7265,551700.0
2009-03-30 14:50:00,21.95,22.09,21.92,22.04,426000.0,15.7122,15.8124,15.6907,15.7766,426000.0
2009-03-30 14:55:00,22.05,22.07,21.91,21.93,402300.0,15.7838,15.7981,15.6836,15.6979,402300.0
2009-03-30 15:00:00,21.92,22.08,21.91,22.06,604800.0,15.6907,15.8053,15.6836,15.791,604800.0
2009-03-30 15:05:00,22.05,22.17,21.96,22.13,478800.0,15.7838,15.8697,15.7194,15.8411,478800.0
2009-03-30 15:10:00,22.13,22.19,22.0,22.11,597200.0,15.8411,15.884,15.748,15.8267,597200.0
2009-03-30 15:15:00,22.11,22.19,22.1,22.14,697300.0,15.8267,15.884,15.8196,15.8482,697300.0
2009-03-30 15:20:00,22.11,22.3,22.1,22.23,680300.0,15.8267,15.9628,15.8196,15.9126,680300.0
2009-03-30 15:25:00,22.24,22.32,22.12,22.14,806100.0,15.9198,15.9771,15.8339,15.8482,806100.0
2009-03-30 15:30:00,22.13,22.29,22.13,22.2,836800.0,15.8411,15.9556,15.8411,15.8912,836800.0
2009-03-30 15:35:00,22.19,22.24,22.0,22.0,921100.0,15.884,15.9198,15.748,15.748,921100.0
2009-03-30 15:40:00,22.0,22.01,21.81,21.86,1526500.0,15.748,15.7552,15.612,15.6478,1526500.0
2009-03-30 15:45:00,21.86,21.95,21.8,21.88,1305200.0,15.6478,15.7122,15.6048,15.6621,1305200.0
2009-03-30 15:50:00,21.9,22.15,21.88,22.08,1792000.0,15.6764,15.8554,15.6621,15.8053,1792000.0
2009-03-30 15:55:00,22.08,22.24,22.0,22.06,2590400.0,15.8053,15.9198,15.748,15.791,2590400.0
2009-03-31 09:30:00,22.7,22.86,22.5,22.52,1169100.0,16.2491,16.3636,16.1059,16.1202,1169100.0
2009-03-31 09:35:00,22.52,22.57,22.25,22.28,1209400.0,16.1202,16.156,15.927,15.9484,1209400.0
2009-03-31 09:40:00,22.28,22.28,21.88,21.99,1326900.0,15.9484,15.9484,15.6621,15.7409,1326900.0
2009-03-31 09:45:00,21.98,22.1,21.85,21.88,1032200.0,15.7337,15.8196,15.6406,15.6621,1032200.0
2009-03-31 09:50:00,21.89,21.91,21.67,21.82,888900.0,15.6693,15.6836,15.5118,15.6192,888900.0
2009-03-31 09:55:00,21.82,22.19,21.79,22.08,1108000.0,15.6192,15.884,15.5977,15.8053,1108000.0
2009-03-31 10:00:00,22.07,22.33,21.97,22.26,948000.0,15.7981,15.9842,15.7265,15.9341,948000.0
2009-03-31 10:05:00,22.26,22.44,22.2,22.23,976700.0,15.9341,16.063,15.8912,15.9126,976700.0
2009-03-31 10:10:00,22.23,22.29,22.04,22.05,689900.0,15.9126,15.9556,15.7766,15.7838,689900.0
2009-03-31 10:15:00,22.04,22.23,22.03,22.17,546500.0,15.7766,15.9126,15.7695,15.8697,546500.0
2009-03-31 10:20:00,22.18,22.3,22.01,22.02,606300.0,15.8769,15.9628,15.7552,15.7623,606300.0
2009-03-31 10:25:00,22.02,22.19,21.91,22.15,636000.0,15.7623,15.884,15.6836,15.8554,636000.0
2009-03-31 10:30:00,22.15,22.26,22.02,22.03,735000.0,15.8554,15.9341,15.7623,15.7695,735000.0
2009-03-31 10:35:00,22.03,22.2,22.02,22.1,705600.0,15.7695,15.8912,15.7623,15.8196,705600.0
2009-03-31 10:40:00,22.1,22.24,22.06,22.23,562400.0,15.8196,15.9198,15.791,15.9126,562400.0
2009-03-31 10:45:00,22.22,22.3,22.16,22.25,702400.0,15.9055,15.9628,15.8625,15.927,702400.0
2009-03-31 10:50:00,22.24,22.31,22.15,22.16,592200.0,15.9198,15.9699,15.8554,15.8625,592200.0
2009-03-31 10:55:00,22.16,22.18,22.07,22.1,375700.0,15.8625,15.8769,15.7981,15.8196,375700.0
2009-03-31 11:00:00,22.1,22.27,22.08,22.2,451200.0,15.8196,15.9413,15.8053,15.8912,451200.0
2009-03-31 11:05:00,22.2,22.39,22.15,22.38,555200.0,15.8912,16.0272,15.8554,16.02,555200.0
2009-03-31 11:10:00,22.38,22.4,22.27,22.35,477800.0,16.02,16.0343,15.9413,15.9985,477800.0
2009-03-31 11:15:00,22.37,22.39,22.27,22.33,388400.0,16.0129,16.0272,15.9413,15.9842,388400.0
2009-03-31 11:20:00,22.35,22.47,22.33,22.38,522300.0,15.9985,16.0844,15.9842,16.02,522300.0
2009-03-31 11:25:00,22.38,22.4,22.27,22.33,461000.0,16.02,16.0343,15.9413,15.9842,461000.0
2009-03-31 11:30:00,22.33,22.33,22.14,22.16,365600.0,15.9842,15.9842,15.8482,15.8625,365600.0
2009-03-31 11:35:00,22.16,22.23,22.13,22.13,286100.0,15.8625,15.9126,15.8411,15.8411,286100.0
2009-03-31 11:40:00,22.12,22.18,22.05,22.16,479000.0,15.8339,15.8769,15.7838,15.8625,479000.0
2009-03-31 11:45:00,22.17,22.26,22.14,22.26,300600.0,15.8697,15.9341,15.8482,15.9341,300600.0
2009-03-31 11:50:00,22.25,22.3,22.15,22.23,388700.0,15.927,15.9628,15.8554,15.9126,388700.0
2009-03-31 11:55:00,22.23,22.28,22.17,22.28,379700.0,15.9126,15.9484,15.8697,15.9484,379700.0
2009-03-31 12:00:00,22.27,22.3,22.12,22.2,479700.0,15.9413,15.9628,15.8339,15.8912,479700.0
2009-03-31 12:05:00,22.2,22.29,22.18,22.21,313500.0,15.8912,15.9556,15.8769,15.8983,313500.0
2009-03-31 12:10:00,22.22,22.26,22.15,22.23,321900.0,15.9055,15.9341,15.8554,15.9126,321900.0
2009-03-31 12:15:00,22.23,22.29,22.2,22.22,256000.0,15.9126,15.9556,15.8912,15.9055,256000.0
2009-03-31 12:20:00,22.23,22.26,22.11,22.14,363800.0,15.9126,15.9341,15.8267,15.8482,363800.0
2009-03-31 12:25:00,22.14,22.23,22.12,22.2,268000.0,15.8482,15.9126,15.8339,15.8912,268000.0
2009-03-31 12:30:00,22.2,22.26,22.16,22.2,275400.0,15.8912,15.9341,15.8625,15.8912,275400.0
2009-03-31 12:35:00,22.2,22.33,22.2,22.29,317400.0,15.8912,15.9842,15.8912,15.9556,317400.0
2009-03-31 12:40:00,22.29,22.4,22.28,22.3,397600.0,15.9556,16.0343,15.9484,15.9628,397600.0
2009-03-31 12:45:00,22.29,22.32,22.24,22.28,235100.0,15.9556,15.9771,15.9198,15.9484,235100.0
2009-03-31 12:50:00,22.29,22.4,22.24,22.33,335600.0,15.9556,16.0343,15.9198,15.9842,335600.0
2009-03-31 12:55:00,22.34,22.5,22.34,22.45,484500.0,15.9914,16.1059,15.9914,16.0701,484500.0
2009-03-31 13:00:00,22.45,22.6,22.39,22.6,580400.0,16.0701,16.1775,16.0272,16.1775,580400.0
2009-03-31 13:05:00,22.6,22.78,22.59,22.77,920400.0,16.1775,16.3063,16.1703,16.2992,920400.0
2009-03-31 13:10:00,22.77,22.95,22.74,22.74,1261900.0,16.2992,16.428,16.2777,16.2777,1261900.0
2009-03-31 13:15:00,22.75,22.8,22.66,22.68,505900.0,16.2849,16.3207,16.2204,16.2348,505900.0
2009-03-31 13:20:00,22.67,22.82,22.65,22.75,437500.0,16.2276,16.335,16.2133,16.2849,437500.0
2009-03-31 13:25:00,22.76,22.77,22.65,22.72,323700.0,16.292,16.2992,16.2133,16.2634,323700.0
2009-03-31 13:30:00,22.71,22.95,22.7,22.93,596200.0,16.2562,16.428,16.2491,16.4137,596200.0
2009-03-31 13:35:00,22.94,23.0,22.85,22.92,580400.0,16.4209,16.4638,16.3565,16.4066,580400.0
2009-03-31 13:40:00,22.92,22.96,22.81,22.94,366900.0,16.4066,16.4352,16.3278,16.4209,366900.0
2009-03-31 13:45:00,22.95,22.98,22.85,22.96,309200.0,16.428,16.4495,16.3565,16.4352,309200.0
2009-03-31 13:50:00,22.96,22.97,22.78,22.79,395500.0,16.4352,16.4424,16.3063,16.3135,395500.0
2009-03-31 13:55:00,22.8,22.9,22.76,22.9,585700.0,16.3207,16.3922,16.292,16.3922,585700.0
2009-03-31 14:00:00,22.89,22.95,22.8,22.91,1025800.0,16.3851,16.428,16.3207,16.3994,1025800.0
2009-03-31 14:05:00,22.91,22.99,22.81,22.92,530300.0,16.3994,16.4567,16.3278,16.4066,530300.0
2009-03-31 14:10:00,22.92,23.07,22.9,22.98,779100.0,16.4066,16.5139,16.3922,16.4495,779100.0
2009-03-31 14:15:00,22.99,23.08,22.96,23.05,440200.0,16.4567,16.5211,16.4352,16.4996,440200.0
2009-03-31 14:20:00,23.05,23.05,22.88,22.93,489000.0,16.4996,16.4996,16.3779,16.4137,489000.0
2009-03-31 14:25:00,22.92,23.02,22.84,22.94,424900.0,16.4066,16.4781,16.3493,16.4209,424900.0
2009-03-31 14:30:00,22.94,23.07,22.94,23.0,559000.0,16.4209,16.5139,16.4209,16.4638,559000.0
2009-03-31 14:35:00,23.0,23.16,23.0,23.13,601000.0,16.4638,16.5784,16.4638,16.5569,601000.0
2009-03-31 14:40:00,23.13,23.14,23.05,23.09,551700.0,16.5569,16.564,16.4996,16.5283,551700.0
2009-03-31 14:45:00,23.1,23.15,23.0,23.07,545600.0,16.5354,16.5712,16.4638,16.5139,545600.0
2009-03-31 14:50:00,23.07,23.14,22.96,22.97,684800.0,16.5139,16.564,16.4352,16.4424,684800.0
2009-03-31 14:55:00,22.97,23.04,22.82,22.84,616800.0,16.4424,16.4925,16.335,16.3493,616800.0
2009-03-31 15:00:00,22.84,22.93,22.81,22.87,629600.0,16.3493,16.4137,16.3278,16.3708,629600.0
2009-03-31 15:05:00,22.87,22.87,22.68,22.81,764000.0,16.3708,16.3708,16.2348,16.3278,764000.0
2009-03-31 15:10:00,22.79,22.82,22.65,22.72,806800.0,16.3135,16.335,16.2133,16.2634,806800.0
2009-03-31 15:15:00,22.72,22.98,22.7,22.94,954300.0,16.2634,16.4495,16.2491,16.4209,954300.0
2009-03-31 15:20:00,22.94,22.96,22.82,22.96,683800.0,16.4209,16.4352,16.335,16.4352,683800.0
2009-03-31 15:25:00,22.96,23.06,22.94,23.03,606400.0,16.4352,16.5068,16.4209,16.4853,606400.0
2009-03-31 15:30:00,23.03,23.04,22.75,22.75,892900.0,16.4853,16.4925,16.2849,16.2849,892900.0
2009-03-31 15:35:00,22.75,22.81,22.65,22.79,1118600.0,16.2849,16.3278,16.2133,16.3135,1118600.0
2009-03-31 15:40:00,22.78,22.93,22.67,22.68,1555600.0,16.3063,16.4137,16.2276,16.2348,1555600.0
2009-03-31 15:45:00,22.67,22.84,22.53,22.54,1232600.0,16.2276,16.3493,16.1274,16.1346,1232600.0
2009-03-31 15:50:00,22.54,22.83,22.54,22.8,1502700.0,16.1346,16.3421,16.1346,16.3207,1502700.0
2009-03-31 15:55:00,22.75,22.96,22.69,22.69,2648900.0,16.2849,16.4352,16.2419,16.2419,2648900.0
2009-04-01 09:30:00,22.14,22.27,22.01,22.2,865600.0,15.8482,15.9413,15.7552,15.8912,865600.0
2009-04-01 09:35:00,22.2,22.8,22.2,22.74,1204900.0,15.8912,16.3207,15.8912,16.2777,1204900.0
2009-04-01 09:40:00,22.74,23.07,22.72,22.9,1066500.0,16.2777,16.5139,16.2634,16.3922,1066500.0
2009-04-01 09:45:00,22.91,23.15,22.83,22.85,795300.0,16.3994,16.5712,16.3421,16.3565,795300.0
2009-04-01 09:50:00,22.85,23.15,22.84,23.1,687500.0,16.3565,16.5712,16.3493,16.5354,687500.0
2009-04-01 09:55:00,23.1,23.39,23.01,23.31,828200.0,16.5354,16.743,16.471,16.6857,828200.0
2009-04-01 10:00:00,23.31,23.58,23.3,23.5,1216400.0,16.6857,16.879,16.6786,16.8217,1216400.0
2009-04-01 10:05:00,23.51,23.54,23.33,23.48,814600.0,16.8289,16.8504,16.7,16.8074,814600.0
2009-04-01 10:10:00,23.47,23.54,23.31,23.45,779200.0,16.8003,16.8504,16.6857,16.7859,779200.0
2009-04-01 10:15:00,23.46,23.75,23.35,23.71,1090400.0,16.7931,17.0007,16.7144,16.9721,1090400.0
2009-04-01 10:20:00,23.73,23.86,23.65,23.74,849000.0,16.9864,17.0794,16.9291,16.9935,849000.0
2009-04-01 10:25:00,23.75,23.79,23.54,23.66,876200.0,17.0007,17.0293,16.8504,16.9363,876200.0
2009-04-01 10:30:00,23.65,23.71,23.59,23.65,641100.0,16.9291,16.9721,16.8862,16.9291,641100.0
2009-04-01 10:35:00,23.65,23.9,23.63,23.89,956200.0,16.9291,17.1081,16.9148,17.1009,956200.0
2009-04-01 10:40:00,23.88,24.09,23.88,24.03,1296300.0,17.0937,17.2441,17.0937,17.2011,1296300.0
2009-04-01 10:45:00,24.03,24.1,23.92,24.02,872100.0,17.2011,17.2512,17.1224,17.194,872100.0
2009-04-01 10:50:00,24.03,24.11,23.99,24.07,983000.0,17.2011,17.2584,17.1725,17.2298,983000.0
2009-04-01 10:55:00,24.07,24.2,23.95,23.95,909100.0,17.2298,17.3228,17.1439,17.1439,909100.0
2009-04-01 11:00:00,23.95,24.02,23.83,23.85,677900.0,17.1439,17.194,17.058,17.0723,677900.0
2009-04-01 11:05:00,23.84,23.84,23.65,23.69,758600.0,17.0651,17.0651,16.9291,16.9577,758600.0
2009-04-01 11:10:00,23.69,23.8,23.61,23.64,720600.0,16.9577,17.0365,16.9005,16.922,720600.0
2009-04-01 11:15:00,23.64,23.85,23.62,23.75,912900.0,16.922,17.0723,16.9076,17.0007,912900.0
2009-04-01 11:20:00,23.76,23.82,23.63,23.78,471300.0,17.0078,17.0508,16.9148,17.0222,471300.0
2009-04-01 11:25:00,23.77,23.9,23.73,23.87,482200.0,17.015,17.1081,16.9864,17.0866,482200.0
2009-04-01 11:30:00,23.87,23.99,23.73,23.74,459400.0,17.0866,17.1725,16.9864,16.9935,459400.0
2009-04-01 11:35:00,23.73,23.9,23.71,23.86,351300.0,16.9864,17.1081,16.9721,17.0794,351300.0
2009-04-01 11:40:00,23.86,23.95,23.81,23.87,347600.0,17.0794,17.1439,17.0436,17.0866,347600.0
2009-04-01 11:45:00,23.86,23.9,23.68,23.77,337700.0,17.0794,17.1081,16.9506,17.015,337700.0
2009-04-01 11:50:00,23.78,23.79,23.7,23.72,226400.0,17.0222,17.0293,16.9649,16.9792,226400.0
2009-04-01 11:55:00,23.72,23.93,23.71,23.82,343200.0,16.9792,17.1295,16.9721,17.0508,343200.0
2009-04-01 12:00:00,23.83,23.92,23.78,23.87,365400.0,17.058,17.1224,17.0222,17.0866,365400.0
2009-04-01 12:05:00,23.87,24.05,23.84,24.01,680200.0,17.0866,17.2154,17.0651,17.1868,680200.0
2009-04-01 12:10:00,24.01,24.05,23.89,23.95,356500.0,17.1868,17.2154,17.1009,17.1439,356500.0
2009-04-01 12:15:00,23.96,23.98,23.84,23.85,264800.0,17.151,17.1653,17.0651,17.0723,264800.0
2009-04-01 12:20:00,23.85,23.89,23.75,23.86,336500.0,17.0723,17.1009,17.0007,17.0794,336500.0
2009-04-01 12:25:00,23.86,23.87,23.76,23.81,226400.0,17.0794,17.0866,17.0078,17.0436,226400.0
2009-04-01 12:30:00,23.82,23.93,23.77,23.8,274600.0,17.0508,17.1295,17.015,17.0365,274600.0
2009-04-01 12:35:00,23.8,23.8,23.71,23.79,298800.0,17.0365,17.0365,16.9721,17.0293,298800.0
2009-04-01 12:40:00,23.8,23.86,23.76,23.77,210400.0,17.0365,17.0794,17.0078,17.015,210400.0
2009-04-01 12:45:00,23.77,23.83,23.7,23.79,222800.0,17.015,17.058,16.9649,17.0293,222800.0
2009-04-01 12:50:00,23.78,23.8,23.7,23.71,180000.0,17.0222,17.0365,16.9649,16.9721,180000.0
2009-04-01 12:55:00,23.72,23.73,23.58,23.6,427600.0,16.9792,16.9864,16.879,16.8933,427600.0
2009-04-01 13:00:00,23.6,23.77,23.58,23.64,318800.0,16.8933,17.015,16.879,16.922,318800.0
2009-04-01 13:05:00,23.63,23.65,23.44,23.47,464700.0,16.9148,16.9291,16.7788,16.8003,464700.0
2009-04-01 13:10:00,23.47,23.58,23.38,23.56,511100.0,16.8003,16.879,16.7358,16.8647,511100.0
2009-04-01 13:15:00,23.56,23.59,23.49,23.54,265200.0,16.8647,16.8862,16.8146,16.8504,265200.0
2009-04-01 13:20:00,23.54,23.68,23.53,23.61,313900.0,16.8504,16.9506,16.8432,16.9005,313900.0
2009-04-01 13:25:00,23.61,23.71,23.58,23.69,217800.0,16.9005,16.9721,16.879,16.9577,217800.0
2009-04-01 13:30:00,23.68,23.68,23.49,23.49,300100.0,16.9506,16.9506,16.8146,16.8146,300100.0
2009-04-01 13:35:00,23.5,23.73,23.48,23.72,384000.0,16.8217,16.9864,16.8074,16.9792,384000.0
2009-04-01 13:40:00,23.72,23.84,23.67,23.81,531200.0,16.9792,17.0651,16.9434,17.0436,531200.0
2009-04-01 13:45:00,23.81,23.84,23.67,23.7,314300.0,17.0436,17.0651,16.9434,16.9649,314300.0
2009-04-01 13:50:00,23.7,23.9,23.68,23.9,440600.0,16.9649,17.1081,16.9506,17.1081,440600.0
2009-04-01 13:55:00,23.9,23.93,23.87,23.9,457300.0,17.1081,17.1295,17.0866,17.1081,457300.0
2009-04-01 14:00:00,23.9,23.93,23.81,23.87,416200.0,17.1081,17.1295,17.0436,17.0866,416200.0
2009-04-01 14:05:00,23.86,23.94,23.85,23.92,417300.0,17.0794,17.1367,17.0723,17.1224,417300.0
2009-04-01 14:10:00,23.92,23.93,23.86,23.89,299700.0,17.1224,17.1295,17.0794,17.1009,299700.0
2009-04-01 14:15:00,23.89,23.91,23.78,23.79,346400.0,17.1009,17.1152,17.0222,17.0293,346400.0
2009-04-01 14:20:00,23.78,23.81,23.68,23.69,351800.0,17.0222,17.0436,16.9506,16.9577,351800.0
2009-04-01 14:25:00,23.69,23.72,23.57,23.62,420200.0,16.9577,16.9792,16.8718,16.9076,420200.0
2009-04-01 14:30:00,23.63,23.83,23.62,23.83,458700.0,16.9148,17.058,16.9076,17.058,458700.0
2009-04-01 14:35:00,23.83,23.86,23.76,23.78,319600.0,17.058,17.0794,17.0078,17.0222,319600.0
2009-04-01 14:40:00,23.78,23.81,23.66,23.66,284900.0,17.0222,17.0436,16.9363,16.9363,284900.0
2009-04-01 14:45:00,23.65,23.76,23.62,23.71,312400.0,16.9291,17.0078,16.9076,16.9721,312400.0
2009-04-01 14:50:00,23.71,23.86,23.69,23.8,495500.0,16.9721,17.0794,16.9577,17.0365,495500.0
2009-04-01 14:55:00,23.8,23.82,23.71,23.74,354900.0,17.0365,17.0508,16.9721,16.9935,354900.0
2009-04-01 15:00:00,23.74,23.74,23.49,23.6,771400.0,16.9935,16.9935,16.8146,16.8933,771400.0
2009-04-01 15:05:00,23.6,23.69,23.52,23.54,611000.0,16.8933,16.9577,16.8361,16.8504,611000.0
2009-04-01 15:10:00,23.54,23.55,23.39,23.47,750600.0,16.8504,16.8575,16.743,16.8003,750600.0
2009-04-01 15:15:00,23.48,23.56,23.42,23.53,628500.0,16.8074,16.8647,16.7645,16.8432,628500.0
2009-04-01 15:20:00,23.52,23.64,23.5,23.58,681700.0,16.8361,16.922,16.8217,16.879,681700.0
2009-04-01 15:25:00,23.58,23.7,23.57,23.61,615600.0,16.879,16.9649,16.8718,16.9005,615600.0
2009-04-01 15:30:00,23.61,23.76,23.52,23.71,601900.0,16.9005,17.0078,16.8361,16.9721,601900.0
2009-04-01 15:35:00,23.7,23.88,23.7,23.85,765100.0,16.9649,17.0937,16.9649,17.0723,765100.0
2009-04-01 15:40:00,23.85,23.9,23.77,23.82,735000.0,17.0723,17.1081,17.015,17.0508,735000.0
2009-04-01 15:45:00,23.81,23.89,23.72,23.72,702300.0,17.0436,17.1009,16.9792,16.9792,702300.0
2009-04-01 15:50:00,23.72,23.87,23.67,23.75,950400.0,16.9792,17.0866,16.9434,17.0007,950400.0
2009-04-01 15:55:00,23.75,23.76,23.63,23.69,1122000.0,17.0007,17.0078,16.9148,16.9577,1122000.0
2009-04-02 09:30:00,24.98,25.0,24.4,24.48,1756900.0,17.8811,17.8955,17.466,17.5232,1756900.0
2009-04-02 09:35:00,24.47,24.64,24.34,24.5,1192500.0,17.5161,17.6378,17.423,17.5376,1192500.0
2009-04-02 09:40:00,24.5,24.66,24.34,24.59,1096400.0,17.5376,17.6521,17.423,17.602,1096400.0
2009-04-02 09:45:00,24.59,24.7,24.22,24.34,1259500.0,17.602,17.6807,17.3371,17.423,1259500.0
2009-04-02 09:50:00,24.34,24.48,24.21,24.41,1068200.0,17.423,17.5232,17.33,17.4731,1068200.0
2009-04-02 09:55:00,24.41,24.5,24.28,24.33,840800.0,17.4731,17.5376,17.3801,17.4159,840800.0
2009-04-02 10:00:00,24.33,24.45,24.06,24.09,1440700.0,17.4159,17.5018,17.2226,17.2441,1440700.0
2009-04-02 10:05:00,24.1,24.23,23.92,24.15,1269300.0,17.2512,17.3443,17.1224,17.287,1269300.0
2009-04-02 10:10:00,24.11,24.13,23.77,23.79,1491600.0,17.2584,17.2727,17.015,17.0293,1491600.0
2009-04-02 10:15:00,23.8,24.03,23.75,23.81,1172000.0,17.0365,17.2011,17.0007,17.0436,1172000.0
2009-04-02 10:20:00,23.8,23.87,23.58,23.64,1277100.0,17.0365,17.0866,16.879,16.922,1277100.0
2009-04-02 10:25:00,23.68,23.69,23.26,23.39,1651800.0,16.9506,16.9577,16.6499,16.743,1651800.0
2009-04-02 10:30:00,23.39,23.47,23.25,23.43,1013500.0,16.743,16.8003,16.6428,16.7716,1013500.0
2009-04-02 10:35:00,23.4,23.68,23.31,23.62,1341300.0,16.7502,16.9506,16.6857,16.9076,1341300.0
2009-04-02 10:40:00,23.62,23.98,23.5,23.97,1365500.0,16.9076,17.1653,16.8217,17.1582,1365500.0
2009-04-02 10:45:00,23.97,23.99,23.68,23.8,1246300.0,17.1582,17.1725,16.9506,17.0365,1246300.0
2009-04-02 10:50:00,23.8,23.83,23.42,23.54,848200.0,17.0365,17.058,16.7645,16.8504,848200.0
2009-04-02 10:55:00,23.54,23.74,23.51,23.63,655100.0,16.8504,16.9935,16.8289,16.9148,655100.0
2009-04-02 11:00:00,23.63,23.7,23.57,23.64,749500.0,16.9148,16.9649,16.8718,16.922,749500.0
2009-04-02 11:05:00,23.65,23.65,23.43,23.52,941400.0,16.9291,16.9291,16.7716,16.8361,941400.0
2009-04-02 11:10:00,23.51,23.72,23.51,23.61,860600.0,16.8289,16.9792,16.8289,16.9005,860600.0
2009-04-02 11:15:00,23.61,23.88,23.51,23.83,983500.0,16.9005,17.0937,16.8289,17.058,983500.0
2009-04-02 11:20:00,23.83,23.83,23.53,23.62,890900.0,17.058,17.058,16.8432,16.9076,890900.0
2009-04-02 11:25:00,23.62,23.66,23.55,23.65,457000.0,16.9076,16.9363,16.8575,16.9291,457000.0
2009-04-02 11:30:00,23.65,23.65,23.43,23.57,669600.0,16.9291,16.9291,16.7716,16.8718,669600.0
2009-04-02 11:35:00,23.57,23.62,23.48,23.55,609500.0,16.8718,16.9076,16.8074,16.8575,609500.0
2009-04-02 11:40:00,23.56,23.64,23.42,23.43,565900.0,16.8647,16.922,16.7645,16.7716,565900.0
2009-04-02 11:45:00,23.44,23.55,23.34,23.35,591700.0,16.7788,16.8575,16.7072,16.7144,591700.0
2009-04-02 11:50:00,23.35,23.41,23.21,23.33,756800.0,16.7144,16.7573,16.6141,16.7,756800.0
2009-04-02 11:55:00,23.34,23.5,23.29,23.45,468600.0,16.7072,16.8217,16.6714,16.7859,468600.0
2009-04-02 12:00:00,23.45,23.47,23.36,23.37,420800.0,16.7859,16.8003,16.7215,16.7287,420800.0
2009-04-02 12:05:00,23.36,23.37,23.22,23.34,708500.0,16.7215,16.7287,16.6213,16.7072,708500.0
2009-04-02 12:10:00,23.34,23.38,23.25,23.35,491900.0,16.7072,16.7358,16.6428,16.7144,491900.0
2009-04-02 12:15:00,23.35,23.5,23.34,23.44,682200.0,16.7144,16.8217,16.7072,16.7788,682200.0
2009-04-02 12:20:00,23.43,23.5,23.35,23.35,883600.0,16.7716,16.8217,16.7144,16.7144,883600.0
2009-04-02 12:25:00,23.37,23.46,23.31,23.34,629600.0,16.7287,16.7931,16.6857,16.7072,629600.0
2009-04-02 12:30:00,23.34,23.8,23.34,23.75,1208900.0,16.7072,17.0365,16.7072,17.0007,1208900.0
2009-04-02 12:35:00,23.75,23.91,23.68,23.69,1107400.0,17.0007,17.1152,16.9506,16.9577,1107400.0
2009-04-02 12:40:00,23.69,23.74,23.63,23.73,570000.0,16.9577,16.9935,16.9148,16.9864,570000.0
2009-04-02 12:45:00,23.73,23.79,23.7,23.76,534000.0,16.9864,17.0293,16.9649,17.0078,534000.0
2009-04-02 12:50:00,23.76,23.91,23.74,23.81,666900.0,17.0078,17.1152,16.9935,17.0436,666900.0
2009-04-02 12:55:00,23.81,23.84,23.73,23.74,620400.0,17.0436,17.0651,16.9864,16.9935,620400.0
2009-04-02 13:00:00,23.74,23.81,23.68,23.72,525500.0,16.9935,17.0436,16.9506,16.9792,525500.0
2009-04-02 13:05:00,23.72,23.72,23.51,23.57,707500.0,16.9792,16.9792,16.8289,16.8718,707500.0
2009-04-02 13:10:00,23.57,23.58,23.48,23.53,467600.0,16.8718,16.879,16.8074,16.8432,467600.0
2009-04-02 13:15:00,23.53,23.55,23.46,23.55,395300.0,16.8432,16.8575,16.7931,16.8575,395300.0
2009-04-02 13:20:00,23.54,23.55,23.26,23.28,1050300.0,16.8504,16.8575,16.6499,16.6643,1050300.0
2009-04-02 13:25:00,23.29,23.45,23.26,23.34,495800.0,16.6714,16.7859,16.6499,16.7072,495800.0
2009-04-02 13:30:00,23.35,23.49,23.17,23.38,709600.0,16.7144,16.8146,16.5855,16.7358,709600.0
2009-04-02 13:35:00,23.38,23.44,23.22,23.23,459500.0,16.7358,16.7788,16.6213,16.6285,459500.0
2009-04-02 13:40:00,23.23,23.32,23.11,23.19,614300.0,16.6285,16.6929,16.5426,16.5998,614300.0
2009-04-02 13:45:00,23.19,23.39,23.19,23.33,449800.0,16.5998,16.743,16.5998,16.7,449800.0
2009-04-02 13:50:00,23.34,23.36,23.25,23.27,326400.0,16.7072,16.7215,16.6428,16.6571,326400.0
2009-04-02 13:55:00,23.25,23.27,23.04,23.14,629900.0,16.6428,16.6571,16.4925,16.564,629900.0
2009-04-02 14:00:00,23.15,23.25,23.11,23.24,404600.0,16.5712,16.6428,16.5426,16.6356,404600.0
2009-04-02 14:05:00,23.24,23.34,23.16,23.22,530700.0,16.6356,16.7072,16.5784,16.6213,530700.0
2009-04-02 14:10:00,23.22,23.26,23.12,23.19,234800.0,16.6213,16.6499,16.5497,16.5998,234800.0
2009-04-02 14:15:00,23.2,23.21,23.06,23.1,259600.0,16.607,16.6141,16.5068,16.5354,259600.0
2009-04-02 14:20:00,23.09,23.3,23.09,23.15,370700.0,16.5283,16.6786,16.5283,16.5712,370700.0
2009-04-02 14:25:00,23.14,23.44,23.13,23.35,557200.0,16.564,16.7788,16.5569,16.7144,557200.0
2009-04-02 14:30:00,23.34,23.53,23.34,23.43,453900.0,16.7072,16.8432,16.7072,16.7716,453900.0
2009-04-02 14:35:00,23.43,23.55,23.42,23.51,535500.0,16.7716,16.8575,16.7645,16.8289,535500.0
2009-04-02 14:40:00,23.51,23.65,23.46,23.59,662800.0,16.8289,16.9291,16.7931,16.8862,662800.0
2009-04-02 14:45:00,23.6,23.73,23.59,23.62,738400.0,16.8933,16.9864,16.8862,16.9076,738400.0
2009-04-02 14:50:00,23.62,23.65,23.31,23.32,642000.0,16.9076,16.9291,16.6857,16.6929,642000.0
2009-04-02 14:55:00,23.32,23.47,23.31,23.43,610100.0,16.6929,16.8003,16.6857,16.7716,610100.0
2009-04-02 15:00:00,23.43,23.65,23.41,23.55,620100.0,16.7716,16.9291,16.7573,16.8575,620100.0
2009-04-02 15:05:00,23.55,23.56,23.26,23.42,766900.0,16.8575,16.8647,16.6499,16.7645,766900.0
2009-04-02 15:10:00,23.42,23.53,23.34,23.45,705000.0,16.7645,16.8432,16.7072,16.7859,705000.0
2009-04-02 15:15:00,23.45,23.66,23.41,23.54,765700.0,16.7859,16.9363,16.7573,16.8504,765700.0
2009-04-02 15:20:00,23.54,23.65,23.48,23.62,857700.0,16.8504,16.9291,16.8074,16.9076,857700.0
2009-04-02 15:25:00,23.62,23.67,23.52,23.59,693800.0,16.9076,16.9434,16.8361,16.8862,693800.0
2009-04-02 15:30:00,23.59,23.65,23.56,23.58,524100.0,16.8862,16.9291,16.8647,16.879,524100.0
2009-04-02 15:35:00,23.58,23.63,23.41,23.52,891700.0,16.879,16.9148,16.7573,16.8361,891700.0
2009-04-02 15:40:00,23.51,23.58,23.36,23.36,1098800.0,16.8289,16.879,16.7215,16.7215,1098800.0
2009-04-02 15:45:00,23.36,23.45,23.15,23.32,1302700.0,16.7215,16.7859,16.5712,16.6929,1302700.0
2009-04-02 15:50:00,23.32,23.37,23.14,23.16,1481400.0,16.6929,16.7287,16.564,16.5784,1481400.0
2009-04-02 15:55:00,23.15,23.16,22.95,23.15,2527400.0,16.5712,16.5784,16.428,16.5712,2527400.0
2009-04-03 09:30:00,22.53,22.86,22.35,22.78,1400400.0,16.1274,16.3636,15.9985,16.3063,1400400.0
2009-04-03 09:35:00,22.79,22.97,22.52,22.68,996000.0,16.3135,16.4424,16.1202,16.2348,996000.0
2009-04-03 09:40:00,22.68,22.88,22.61,22.66,555400.0,16.2348,16.3779,16.1847,16.2204,555400.0
2009-04-03 09:45:00,22.66,22.68,22.35,22.37,885900.0,16.2204,16.2348,15.9985,16.0129,885900.0
2009-04-03 09:50:00,22.35,22.47,22.25,22.38,963300.0,15.9985,16.0844,15.927,16.02,963300.0
2009-04-03 09:55:00,22.37,22.59,22.32,22.45,826600.0,16.0129,16.1703,15.9771,16.0701,826600.0
2009-04-03 10:00:00,22.46,22.64,22.36,22.46,920100.0,16.0773,16.2061,16.0057,16.0773,920100.0
2009-04-03 10:05:00,22.46,22.62,22.41,22.57,744500.0,16.0773,16.1918,16.0415,16.156,744500.0
2009-04-03 10:10:00,22.56,22.59,22.37,22.38,520500.0,16.1489,16.1703,16.0129,16.02,520500.0
2009-04-03 10:15:00,22.38,22.57,22.37,22.51,528900.0,16.02,16.156,16.0129,16.1131,528900.0
2009-04-03 10:20:00,22.5,22.54,22.42,22.52,305200.0,16.1059,16.1346,16.0487,16.1202,305200.0
2009-04-03 10:25:00,22.52,22.68,22.51,22.55,574600.0,16.1202,16.2348,16.1131,16.1417,574600.0
2009-04-03 10:30:00,22.54,22.57,22.5,22.5,381400.0,16.1346,16.156,16.1059,16.1059,381400.0
2009-04-03 10:35:00,22.5,22.52,22.38,22.49,370400.0,16.1059,16.1202,16.02,16.0988,370400.0
2009-04-03 10:40:00,22.49,22.54,22.37,22.4,436700.0,16.0988,16.1346,16.0129,16.0343,436700.0
2009-04-03 10:45:00,22.4,22.53,22.36,22.53,388400.0,16.0343,16.1274,16.0057,16.1274,388400.0
2009-04-03 10:50:00,22.52,22.6,22.48,22.58,341100.0,16.1202,16.1775,16.0916,16.1632,341100.0
2009-04-03 10:55:00,22.58,22.58,22.43,22.47,348100.0,16.1632,16.1632,16.0558,16.0844,348100.0
2009-04-03 11:00:00,22.48,22.49,22.32,22.34,701800.0,16.0916,16.0988,15.9771,15.9914,701800.0
2009-04-03 11:05:00,22.33,22.33,22.2,22.31,625800.0,15.9842,15.9842,15.8912,15.9699,625800.0
2009-04-03 11:10:00,22.31,22.34,22.19,22.22,475400.0,15.9699,15.9914,15.884,15.9055,475400.0
2009-04-03 11:15:00,22.22,22.28,22.2,22.27,327600.0,15.9055,15.9484,15.8912,15.9413,327600.0
2009-04-03 11:20:00,22.26,22.27,22.07,22.1,484800.0,15.9341,15.9413,15.7981,15.8196,484800.0
2009-04-03 11:25:00,22.1,22.26,22.07,22.22,439400.0,15.8196,15.9341,15.7981,15.9055,439400.0
2009-04-03 11:30:00,22.23,22.34,22.22,22.3,335400.0,15.9126,15.9914,15.9055,15.9628,335400.0
2009-04-03 11:35:00,22.3,22.38,22.27,22.27,431000.0,15.9628,16.02,15.9413,15.9413,431000.0
2009-04-03 11:40:00,22.28,22.37,22.22,22.27,377000.0,15.9484,16.0129,15.9055,15.9413,377000.0
2009-04-03 11:45:00,22.27,22.33,22.2,22.21,473600.0,15.9413,15.9842,15.8912,15.8983,473600.0
2009-04-03 11:50:00,22.2,22.35,22.2,22.32,549300.0,15.8912,15.9985,15.8912,15.9771,549300.0
2009-04-03 11:55:00,22.33,22.44,22.28,22.42,462500.0,15.9842,16.063,15.9484,16.0487,462500.0
2009-04-03 12:00:00,22.43,22.59,22.42,22.45,799200.0,16.0558,16.1703,16.0487,16.0701,799200.0
2009-04-03 12:05:00,22.44,22.53,22.36,22.49,554900.0,16.063,16.1274,16.0057,16.0988,554900.0
2009-04-03 12:10:00,22.49,22.59,22.45,22.58,432000.0,16.0988,16.1703,16.0701,16.1632,432000.0
2009-04-03 12:15:00,22.58,22.71,22.57,22.65,618500.0,16.1632,16.2562,16.156,16.2133,618500.0
2009-04-03 12:20:00,22.65,22.7,22.57,22.59,345000.0,16.2133,16.2491,16.156,16.1703,345000.0
2009-04-03 12:25:00,22.59,22.69,22.54,22.67,469800.0,16.1703,16.2419,16.1346,16.2276,469800.0
2009-04-03 12:30:00,22.68,22.68,22.45,22.59,695600.0,16.2348,16.2348,16.0701,16.1703,695600.0
2009-04-03 12:35:00,22.59,22.68,22.56,22.56,579500.0,16.1703,16.2348,16.1489,16.1489,579500.0
2009-04-03 12:40:00,22.56,22.72,22.56,22.67,354600.0,16.1489,16.2634,16.1489,16.2276,354600.0
2009-04-03 12:45:00,22.67,22.71,22.62,22.68,515700.0,16.2276,16.2562,16.1918,16.2348,515700.0
2009-04-03 12:50:00,22.68,22.74,22.66,22.69,383400.0,16.2348,16.2777,16.2204,16.2419,383400.0
2009-04-03 12:55:00,22.69,22.7,22.63,22.67,321900.0,16.2419,16.2491,16.199,16.2276,321900.0
2009-04-03 13:00:00,22.67,22.67,22.6,22.64,367900.0,16.2276,16.2276,16.1775,16.2061,367900.0
2009-04-03 13:05:00,22.63,22.68,22.6,22.62,357800.0,16.199,16.2348,16.1775,16.1918,357800.0
2009-04-03 13:10:00,22.62,22.65,22.57,22.63,281300.0,16.1918,16.2133,16.156,16.199,281300.0
2009-04-03 13:15:00,22.64,22.73,22.62,22.72,301400.0,16.2061,16.2706,16.1918,16.2634,301400.0
2009-04-03 13:20:00,22.72,22.77,22.69,22.7,236600.0,16.2634,16.2992,16.2419,16.2491,236600.0
2009-04-03 13:25:00,22.7,22.86,22.68,22.86,296400.0,16.2491,16.3636,16.2348,16.3636,296400.0
2009-04-03 13:30:00,22.86,22.96,22.84,22.95,545700.0,16.3636,16.4352,16.3493,16.428,545700.0
2009-04-03 13:35:00,22.95,23.05,22.93,22.95,762600.0,16.428,16.4996,16.4137,16.428,762600.0
2009-04-03 13:40:00,22.94,23.01,22.89,22.93,533500.0,16.4209,16.471,16.3851,16.4137,533500.0
2009-04-03 13:45:00,22.93,23.0,22.92,22.98,395300.0,16.4137,16.4638,16.4066,16.4495,395300.0
2009-04-03 13:50:00,22.98,23.0,22.87,22.99,642000.0,16.4495,16.4638,16.3708,16.4567,642000.0
2009-04-03 13:55:00,22.99,23.0,22.81,22.9,664900.0,16.4567,16.4638,16.3278,16.3922,664900.0
2009-04-03 14:00:00,22.91,23.04,22.89,22.93,718000.0,16.3994,16.4925,16.3851,16.4137,718000.0
2009-04-03 14:05:00,22.93,22.94,22.79,22.83,502500.0,16.4137,16.4209,16.3135,16.3421,502500.0
2009-04-03 14:10:00,22.83,22.97,22.82,22.96,316500.0,16.3421,16.4424,16.335,16.4352,316500.0
2009-04-03 14:15:00,22.97,23.03,22.95,22.99,568200.0,16.4424,16.4853,16.428,16.4567,568200.0
2009-04-03 14:20:00,22.99,23.08,22.94,22.97,474000.0,16.4567,16.5211,16.4209,16.4424,474000.0
2009-04-03 14:25:00,22.97,23.32,22.94,23.31,763500.0,16.4424,16.6929,16.4209,16.6857,763500.0
2009-04-03 14:30:00,23.31,23.34,23.24,23.3,867200.0,16.6857,16.7072,16.6356,16.6786,867200.0
2009-04-03 14:35:00,23.3,23.41,23.23,23.29,650100.0,16.6786,16.7573,16.6285,16.6714,650100.0
2009-04-03 14:40:00,23.3,23.34,23.2,23.22,673900.0,16.6786,16.7072,16.607,16.6213,673900.0
2009-04-03 14:45:00,23.2,23.3,23.08,23.11,561800.0,16.607,16.6786,16.5211,16.5426,561800.0
2009-04-03 14:50:00,23.11,23.18,23.11,23.16,388300.0,16.5426,16.5927,16.5426,16.5784,388300.0
2009-04-03 14:55:00,23.16,23.33,23.16,23.28,562800.0,16.5784,16.7,16.5784,16.6643,562800.0
2009-04-03 15:00:00,23.28,23.35,23.24,23.25,575400.0,16.6643,16.7144,16.6356,16.6428,575400.0
2009-04-03 15:05:00,23.25,23.33,23.22,23.32,924900.0,16.6428,16.7,16.6213,16.6929,924900.0
2009-04-03 15:10:00,23.32,23.39,23.28,23.36,588500.0,16.6929,16.743,16.6643,16.7215,588500.0
2009-04-03 15:15:00,23.37,23.48,23.31,23.46,962100.0,16.7287,16.8074,16.6857,16.7931,962100.0
2009-04-03 15:20:00,23.46,23.76,23.4,23.74,1512400.0,16.7931,17.0078,16.7502,16.9935,1512400.0
2009-04-03 15:25:00,23.74,23.78,23.63,23.74,1116100.0,16.9935,17.0222,16.9148,16.9935,1116100.0
2009-04-03 15:30:00,23.74,23.9,23.71,23.82,1732600.0,16.9935,17.1081,16.9721,17.0508,1732600.0
2009-04-03 15:35:00,23.82,23.85,23.57,23.72,966600.0,17.0508,17.0723,16.8718,16.9792,966600.0
2009-04-03 15:40:00,23.72,23.98,23.71,23.93,1252300.0,16.9792,17.1653,16.9721,17.1295,1252300.0
2009-04-03 15:45:00,23.92,24.05,23.9,24.02,1541800.0,17.1224,17.2154,17.1081,17.194,1541800.0
2009-04-03 15:50:00,24.02,24.05,23.88,23.96,1214300.0,17.194,17.2154,17.0937,17.151,1214300.0
2009-04-03 15:55:00,23.95,24.16,23.84,24.1,2114300.0,17.1439,17.2942,17.0651,17.2512,2114300.0
2009-04-06 09:30:00,23.08,23.17,22.65,22.94,1243900.0,16.5211,16.5855,16.2133,16.4209,1243900.0
2009-04-06 09:35:00,22.94,23.18,22.82,23.18,1023400.0,16.4209,16.5927,16.335,16.5927,1023400.0
2009-04-06 09:40:00,23.13,23.24,22.94,22.95,765200.0,16.5569,16.6356,16.4209,16.428,765200.0
2009-04-06 09:45:00,22.95,22.98,22.83,22.9,583500.0,16.428,16.4495,16.3421,16.3922,583500.0
2009-04-06 09:50:00,22.9,23.17,22.89,23.12,556500.0,16.3922,16.5855,16.3851,16.5497,556500.0
2009-04-06 09:55:00,23.12,23.18,23.01,23.11,509900.0,16.5497,16.5927,16.471,16.5426,509900.0
2009-04-06 10:00:00,23.1,23.3,23.0,23.25,522800.0,16.5354,16.6786,16.4638,16.6428,522800.0
2009-04-06 10:05:00,23.24,23.39,23.16,23.37,600900.0,16.6356,16.743,16.5784,16.7287,600900.0
2009-04-06 10:10:00,23.37,23.43,23.05,23.06,641600.0,16.7287,16.7716,16.4996,16.5068,641600.0
2009-04-06 10:15:00,23.06,23.09,22.96,23.03,419000.0,16.5068,16.5283,16.4352,16.4853,419000.0
2009-04-06 10:20:00,23.03,23.03,22.85,22.97,526500.0,16.4853,16.4853,16.3565,16.4424,526500.0
2009-04-06 10:25:00,22.96,23.07,22.83,22.86,512500.0,16.4352,16.5139,16.3421,16.3636,512500.0
2009-04-06 10:30:00,22.85,22.88,22.82,22.85,511200.0,16.3565,16.3779,16.335,16.3565,511200.0
2009-04-06 10:35:00,22.85,22.88,22.77,22.87,337800.0,16.3565,16.3779,16.2992,16.3708,337800.0
2009-04-06 10:40:00,22.87,23.04,22.86,22.95,443100.0,16.3708,16.4925,16.3636,16.428,443100.0
2009-04-06 10:45:00,22.95,23.11,22.9,23.07,430400.0,16.428,16.5426,16.3922,16.5139,430400.0
2009-04-06 10:50:00,23.07,23.25,23.07,23.2,570700.0,16.5139,16.6428,16.5139,16.607,570700.0
2009-04-06 10:55:00,23.19,23.4,23.15,23.25,530700.0,16.5998,16.7502,16.5712,16.6428,530700.0
2009-04-06 11:00:00,23.24,23.26,23.18,23.24,413800.0,16.6356,16.6499,16.5927,16.6356,413800.0
2009-04-06 11:05:00,23.23,23.25,23.11,23.25,386700.0,16.6285,16.6428,16.5426,16.6428,386700.0
2009-04-06 11:10:00,23.25,23.25,23.15,23.16,269900.0,16.6428,16.6428,16.5712,16.5784,269900.0
2009-04-06 11:15:00,23.16,23.3,23.15,23.29,376700.0,16.5784,16.6786,16.5712,16.6714,376700.0
2009-04-06 11:20:00,23.28,23.28,23.09,23.16,332000.0,16.6643,16.6643,16.5283,16.5784,332000.0
2009-04-06 11:25:00,23.16,23.26,23.13,23.23,268100.0,16.5784,16.6499,16.5569,16.6285,268100.0
2009-04-06 11:30:00,23.23,23.25,23.16,23.21,295300.0,16.6285,16.6428,16.5784,16.6141,295300.0
2009-04-06 11:35:00,23.2,23.23,23.05,23.11,353400.0,16.607,16.6285,16.4996,16.5426,353400.0
2009-04-06 11:40:00,23.11,23.16,23.06,23.08,305800.0,16.5426,16.5784,16.5068,16.5211,305800.0
2009-04-06 11:45:00,23.08,23.14,23.07,23.1,185600.0,16.5211,16.564,16.5139,16.5354,185600.0
2009-04-06 11:50:00,23.1,23.13,23.01,23.03,319900.0,16.5354,16.5569,16.471,16.4853,319900.0
2009-04-06 11:55:00,23.02,23.08,23.01,23.07,211200.0,16.4781,16.5211,16.471,16.5139,211200.0
2009-04-06 12:00:00,23.07,23.15,23.07,23.11,221300.0,16.5139,16.5712,16.5139,16.5426,221300.0
2009-04-06 12:05:00,23.11,23.24,23.11,23.22,273900.0,16.5426,16.6356,16.5426,16.6213,273900.0
2009-04-06 12:10:00,23.23,23.25,23.15,23.19,258300.0,16.6285,16.6428,16.5712,16.5998,258300.0
2009-04-06 12:15:00,23.18,23.18,23.05,23.08,238900.0,16.5927,16.5927,16.4996,16.5211,238900.0
2009-04-06 12:20:00,23.08,23.09,23.03,23.07,205800.0,16.5211,16.5283,16.4853,16.5139,205800.0
2009-04-06 12:25:00,23.07,23.09,23.01,23.06,209300.0,16.5139,16.5283,16.471,16.5068,209300.0
2009-04-06 12:30:00,23.06,23.1,22.95,22.97,421100.0,16.5068,16.5354,16.428,16.4424,421100.0
2009-04-06 12:35:00,22.96,23.04,22.95,23.02,351400.0,16.4352,16.4925,16.428,16.4781,351400.0
2009-04-06 12:40:00,23.03,23.15,23.02,23.14,265200.0,16.4853,16.5712,16.4781,16.564,265200.0
2009-04-06 12:45:00,23.13,23.14,23.06,23.08,326100.0,16.5569,16.564,16.5068,16.5211,326100.0
2009-04-06 12:50:00,23.07,23.16,23.0,23.16,221200.0,16.5139,16.5784,16.4638,16.5784,221200.0
2009-04-06 12:55:00,23.16,23.19,23.12,23.18,271700.0,16.5784,16.5998,16.5497,16.5927,271700.0
2009-04-06 13:00:00,23.17,23.21,23.12,23.14,333500.0,16.5855,16.6141,16.5497,16.564,333500.0
2009-04-06 13:05:00,23.15,23.2,23.03,23.03,337200.0,16.5712,16.607,16.4853,16.4853,337200.0
2009-04-06 13:10:00,23.04,23.19,23.03,23.15,262600.0,16.4925,16.5998,16.4853,16.5712,262600.0
2009-04-06 13:15:00,23.15,23.17,23.0,23.02,324900.0,16.5712,16.5855,16.4638,16.4781,324900.0
2009-04-06 13:20:00,23.02,23.09,22.96,23.05,288700.0,16.4781,16.5283,16.4352,16.4996,288700.0
2009-04-06 13:25:00,23.05,23.07,22.95,22.96,240800.0,16.4996,16.5139,16.428,16.4352,240800.0
2009-04-06 13:30:00,22.95,22.98,22.9,22.92,205600.0,16.428,16.4495,16.3922,16.4066,205600.0
2009-04-06 13:35:00,22.92,22.99,22.91,22.96,209100.0,16.4066,16.4567,16.3994,16.4352,209100.0
2009-04-06 13:40:00,22.96,23.09,22.94,23.09,273100.0,16.4352,16.5283,16.4209,16.5283,273100.0
2009-04-06 13:45:00,23.09,23.18,23.08,23.12,440600.0,16.5283,16.5927,16.5211,16.5497,440600.0
2009-04-06 13:50:00,23.12,23.13,23.07,23.1,218100.0,16.5497,16.5569,16.5139,16.5354,218100.0
2009-04-06 13:55:00,23.1,23.14,23.06,23.09,209500.0,16.5354,16.564,16.5068,16.5283,209500.0
2009-04-06 14:00:00,23.09,23.12,23.02,23.03,237600.0,16.5283,16.5497,16.4781,16.4853,237600.0
2009-04-06 14:05:00,23.04,23.16,23.03,23.15,397200.0,16.4925,16.5784,16.4853,16.5712,397200.0
2009-04-06 14:10:00,23.15,23.2,23.03,23.11,445800.0,16.5712,16.607,16.4853,16.5426,445800.0
2009-04-06 14:15:00,23.11,23.12,23.0,23.06,225900.0,16.5426,16.5497,16.4638,16.5068,225900.0
2009-04-06 14:20:00,23.05,23.08,23.01,23.08,109000.0,16.4996,16.5211,16.471,16.5211,109000.0
2009-04-06 14:25:00,23.07,23.14,23.04,23.09,245700.0,16.5139,16.564,16.4925,16.5283,245700.0
2009-04-06 14:30:00,23.09,23.12,22.95,22.98,383800.0,16.5283,16.5497,16.428,16.4495,383800.0
2009-04-06 14:35:00,22.99,23.02,22.94,23.01,323600.0,16.4567,16.4781,16.4209,16.471,323600.0
2009-04-06 14:40:00,23.01,23.07,22.94,23.06,365000.0,16.471,16.5139,16.4209,16.5068,365000.0
2009-04-06 14:45:00,23.06,23.1,23.0,23.07,473200.0,16.5068,16.5354,16.4638,16.5139,473200.0
2009-04-06 14:50:00,23.06,23.26,23.04,23.25,522100.0,16.5068,16.6499,16.4925,16.6428,522100.0
2009-04-06 14:55:00,23.25,23.25,23.14,23.15,447000.0,16.6428,16.6428,16.564,16.5712,447000.0
2009-04-06 15:00:00,23.14,23.16,23.05,23.16,441800.0,16.564,16.5784,16.4996,16.5784,441800.0
2009-04-06 15:05:00,23.16,23.22,23.08,23.09,411100.0,16.5784,16.6213,16.5211,16.5283,411100.0
2009-04-06 15:10:00,23.1,23.15,23.06,23.08,413500.0,16.5354,16.5712,16.5068,16.5211,413500.0
2009-04-06 15:15:00,23.07,23.43,23.07,23.39,984700.0,16.5139,16.7716,16.5139,16.743,984700.0
2009-04-06 15:20:00,23.39,23.47,23.32,23.4,857100.0,16.743,16.8003,16.6929,16.7502,857100.0
2009-04-06 15:25:00,23.4,23.47,23.28,23.36,652900.0,16.7502,16.8003,16.6643,16.7215,652900.0
2009-04-06 15:30:00,23.35,23.5,23.32,23.44,984400.0,16.7144,16.8217,16.6929,16.7788,984400.0
2009-04-06 15:35:00,23.44,23.46,23.25,23.25,739100.0,16.7788,16.7931,16.6428,16.6428,739100.0
2009-04-06 15:40:00,23.25,23.38,23.23,23.31,598100.0,16.6428,16.7358,16.6285,16.6857,598100.0
2009-04-06 15:45:00,23.32,23.35,23.24,23.34,465200.0,16.6929,16.7144,16.6356,16.7072,465200.0
2009-04-06 15:50:00,23.34,23.49,23.33,23.49,990700.0,16.7072,16.8146,16.7,16.8146,990700.0
2009-04-06 15:55:00,23.49,23.49,23.3,23.35,984800.0,16.8146,16.8146,16.6786,16.7144,984800.0
2009-04-07 09:30:00,22.41,22.66,22.4,22.55,861900.0,16.0415,16.2204,16.0343,16.1417,861900.0
2009-04-07 09:35:00,22.54,22.96,22.54,22.88,875400.0,16.1346,16.4352,16.1346,16.3779,875400.0
2009-04-07 09:40:00,22.88,22.95,22.78,22.83,481000.0,16.3779,16.428,16.3063,16.3421,481000.0
2009-04-07 09:45:00,22.82,23.09,22.74,23.0,778200.0,16.335,16.5283,16.2777,16.4638,778200.0
2009-04-07 09:50:00,23.0,23.18,22.9,23.03,688200.0,16.4638,16.5927,16.3922,16.4853,688200.0
2009-04-07 09:55:00,23.03,23.2,22.93,23.01,642900.0,16.4853,16.607,16.4137,16.471,642900.0
2009-04-07 10:00:00,23.0,23.1,22.94,22.95,485200.0,16.4638,16.5354,16.4209,16.428,485200.0
2009-04-07 10:05:00,22.95,23.1,22.86,23.05,567500.0,16.428,16.5354,16.3636,16.4996,567500.0
2009-04-07 10:10:00,23.05,23.15,22.96,23.11,507400.0,16.4996,16.5712,16.4352,16.5426,507400.0
2009-04-07 10:15:00,23.11,23.17,22.97,23.05,485800.0,16.5426,16.5855,16.4424,16.4996,485800.0
2009-04-07 10:20:00,23.05,23.24,23.03,23.16,587500.0,16.4996,16.6356,16.4853,16.5784,587500.0
2009-04-07 10:25:00,23.16,23.48,23.11,23.48,804000.0,16.5784,16.8074,16.5426,16.8074,804000.0
2009-04-07 10:30:00,23.48,23.5,23.38,23.41,1008600.0,16.8074,16.8217,16.7358,16.7573,1008600.0
2009-04-07 10:35:00,23.41,23.51,23.4,23.51,699300.0,16.7573,16.8289,16.7502,16.8289,699300.0
2009-04-07 10:40:00,23.51,23.65,23.35,23.4,775700.0,16.8289,16.9291,16.7144,16.7502,775700.0
2009-04-07 10:45:00,23.4,23.6,23.39,23.54,732400.0,16.7502,16.8933,16.743,16.8504,732400.0
2009-04-07 10:50:00,23.55,23.58,23.41,23.53,527500.0,16.8575,16.879,16.7573,16.8432,527500.0
2009-04-07 10:55:00,23.55,23.64,23.5,23.62,515700.0,16.8575,16.922,16.8217,16.9076,515700.0
2009-04-07 11:00:00,23.61,23.76,23.47,23.71,622800.0,16.9005,17.0078,16.8003,16.9721,622800.0
2009-04-07 11:05:00,23.71,23.74,23.53,23.59,532100.0,16.9721,16.9935,16.8432,16.8862,532100.0
2009-04-07 11:10:00,23.59,23.7,23.56,23.64,366200.0,16.8862,16.9649,16.8647,16.922,366200.0
2009-04-07 11:15:00,23.63,23.66,23.57,23.61,363100.0,16.9148,16.9363,16.8718,16.9005,363100.0
2009-04-07 11:20:00,23.62,23.72,23.6,23.68,269800.0,16.9076,16.9792,16.8933,16.9506,269800.0
2009-04-07 11:25:00,23.67,23.7,23.55,23.62,404600.0,16.9434,16.9649,16.8575,16.9076,404600.0
2009-04-07 11:30:00,23.62,23.71,23.56,23.71,317900.0,16.9076,16.9721,16.8647,16.9721,317900.0
2009-04-07 11:35:00,23.71,23.8,23.64,23.67,465000.0,16.9721,17.0365,16.922,16.9434,465000.0
2009-04-07 11:40:00,23.68,23.69,23.59,23.6,364000.0,16.9506,16.9577,16.8862,16.8933,364000.0
2009-04-07 11:45:00,23.6,23.69,23.57,23.69,321200.0,16.8933,16.9577,16.8718,16.9577,321200.0
2009-04-07 11:50:00,23.69,23.78,23.68,23.75,330300.0,16.9577,17.0222,16.9506,17.0007,330300.0
2009-04-07 11:55:00,23.75,23.79,23.71,23.72,321000.0,17.0007,17.0293,16.9721,16.9792,321000.0
2009-04-07 12:00:00,23.72,23.9,23.71,23.89,511900.0,16.9792,17.1081,16.9721,17.1009,511900.0
2009-04-07 12:05:00,23.89,24.03,23.88,23.99,833800.0,17.1009,17.2011,17.0937,17.1725,833800.0
2009-04-07 12:10:00,23.99,24.25,23.98,24.21,1018000.0,17.1725,17.3586,17.1653,17.33,1018000.0
2009-04-07 12:15:00,24.21,24.24,24.11,24.15,496600.0,17.33,17.3514,17.2584,17.287,496600.0
2009-04-07 12:20:00,24.14,24.33,24.14,24.23,605100.0,17.2799,17.4159,17.2799,17.3443,605100.0
2009-04-07 12:25:00,24.24,24.34,24.12,24.22,752000.0,17.3514,17.423,17.2655,17.3371,752000.0
2009-04-07 12:30:00,24.21,24.33,24.18,24.27,487100.0,17.33,17.4159,17.3085,17.3729,487100.0
2009-04-07 12:35:00,24.27,24.32,24.16,24.16,500500.0,17.3729,17.4087,17.2942,17.2942,500500.0
2009-04-07 12:40:00,24.16,24.29,24.16,24.25,420600.0,17.2942,17.3872,17.2942,17.3586,420600.0
2009-04-07 12:45:00,24.25,24.27,24.21,24.24,247300.0,17.3586,17.3729,17.33,17.3514,247300.0
2009-04-07 12:50:00,24.24,24.31,24.24,24.27,281100.0,17.3514,17.4015,17.3514,17.3729,281100.0
2009-04-07 12:55:00,24.27,24.43,24.27,24.41,535800.0,17.3729,17.4874,17.3729,17.4731,535800.0
2009-04-07 13:00:00,24.41,24.47,24.34,24.36,546000.0,17.4731,17.5161,17.423,17.4373,546000.0
2009-04-07 13:05:00,24.37,24.42,24.23,24.28,552400.0,17.4445,17.4803,17.3443,17.3801,552400.0
2009-04-07 13:10:00,24.29,24.35,24.14,24.17,475600.0,17.3872,17.4302,17.2799,17.3013,475600.0
2009-04-07 13:15:00,24.16,24.2,24.05,24.07,677700.0,17.2942,17.3228,17.2154,17.2298,677700.0
2009-04-07 13:20:00,24.07,24.07,23.8,23.91,770200.0,17.2298,17.2298,17.0365,17.1152,770200.0
2009-04-07 13:25:00,23.9,23.97,23.84,23.85,302700.0,17.1081,17.1582,17.0651,17.0723,302700.0
2009-04-07 13:30:00,23.85,23.86,23.73,23.77,534600.0,17.0723,17.0794,16.9864,17.015,534600.0
2009-04-07 13:35:00,23.78,23.88,23.77,23.86,285800.0,17.0222,17.0937,17.015,17.0794,285800.0
2009-04-07 13:40:00,23.85,23.94,23.85,23.91,336200.0,17.0723,17.1367,17.0723,17.1152,336200.0
2009-04-07 13:45:00,23.91,23.93,23.84,23.87,211200.0,17.1152,17.1295,17.0651,17.0866,211200.0
2009-04-07 13:50:00,23.86,24.04,23.82,24.02,422800.0,17.0794,17.2083,17.0508,17.194,422800.0
2009-04-07 13:55:00,24.03,24.08,23.95,24.0,355800.0,17.2011,17.2369,17.1439,17.1796,355800.0
2009-04-07 14:00:00,24.0,24.02,23.88,23.88,404100.0,17.1796,17.194,17.0937,17.0937,404100.0
2009-04-07 14:05:00,23.88,24.0,23.81,23.94,532800.0,17.0937,17.1796,17.0436,17.1367,532800.0
2009-04-07 14:10:00,23.95,24.23,23.94,24.22,595800.0,17.1439,17.3443,17.1367,17.3371,595800.0
2009-04-07 14:15:00,24.22,24.22,23.99,24.0,501600.0,17.3371,17.3371,17.1725,17.1796,501600.0
2009-04-07 14:20:00,24.0,24.1,23.93,23.97,471900.0,17.1796,17.2512,17.1295,17.1582,471900.0
2009-04-07 14:25:00,23.97,24.09,23.91,24.0,372000.0,17.1582,17.2441,17.1152,17.1796,372000.0
2009-04-07 14:30:00,24.0,24.05,23.93,24.0,296900.0,17.1796,17.2154,17.1295,17.1796,296900.0
2009-04-07 14:35:00,24.0,24.05,23.89,23.91,386300.0,17.1796,17.2154,17.1009,17.1152,386300.0
2009-04-07 14:40:00,23.92,24.03,23.83,23.85,495300.0,17.1224,17.2011,17.058,17.0723,495300.0
2009-04-07 14:45:00,23.85,23.86,23.75,23.77,618800.0,17.0723,17.0794,17.0007,17.015,618800.0
2009-04-07 14:50:00,23.77,23.94,23.72,23.92,517000.0,17.015,17.1367,16.9792,17.1224,517000.0
2009-04-07 14:55:00,23.92,24.0,23.91,24.0,453400.0,17.1224,17.1796,17.1152,17.1796,453400.0
2009-04-07 15:00:00,23.99,24.0,23.71,23.82,664700.0,17.1725,17.1796,16.9721,17.0508,664700.0
2009-04-07 15:05:00,23.83,23.83,23.65,23.79,602600.0,17.058,17.058,16.9291,17.0293,602600.0
2009-04-07 15:10:00,23.8,23.94,23.78,23.78,695800.0,17.0365,17.1367,17.0222,17.0222,695800.0
2009-04-07 15:15:00,23.78,23.93,23.75,23.8,649300.0,17.0222,17.1295,17.0007,17.0365,649300.0
2009-04-07 15:20:00,23.8,23.82,23.67,23.75,467800.0,17.0365,17.0508,16.9434,17.0007,467800.0
2009-04-07 15:25:00,23.74,23.76,23.52,23.57,676000.0,16.9935,17.0078,16.8361,16.8718,676000.0
2009-04-07 15:30:00,23.56,23.79,23.55,23.79,522000.0,16.8647,17.0293,16.8575,17.0293,522000.0
2009-04-07 15:35:00,23.79,23.79,23.66,23.69,484400.0,17.0293,17.0293,16.9363,16.9577,484400.0
2009-04-07 15:40:00,23.69,23.85,23.63,23.7,691900.0,16.9577,17.0723,16.9148,16.9649,691900.0
2009-04-07 15:45:00,23.69,23.73,23.52,23.56,737900.0,16.9577,16.9864,16.8361,16.8647,737900.0
2009-04-07 15:50:00,23.56,23.7,23.41,23.42,1184300.0,16.8647,16.9649,16.7573,16.7645,1184300.0
2009-04-07 15:55:00,23.43,23.45,23.21,23.21,1654300.0,16.7716,16.7859,16.6141,16.6141,1654300.0
2009-04-08 09:30:00,23.77,23.78,23.14,23.15,962200.0,17.015,17.0222,16.564,16.5712,962200.0
2009-04-08 09:35:00,23.14,23.38,22.96,22.96,948700.0,16.564,16.7358,16.4352,16.4352,948700.0
2009-04-08 09:40:00,22.98,23.25,22.92,23.15,677400.0,16.4495,16.6428,16.4066,16.5712,677400.0
2009-04-08 09:45:00,23.15,23.2,22.8,23.0,872000.0,16.5712,16.607,16.3207,16.4638,872000.0
2009-04-08 09:50:00,23.0,23.06,22.69,22.81,761800.0,16.4638,16.5068,16.2419,16.3278,761800.0
2009-04-08 09:55:00,22.8,22.85,22.69,22.72,509100.0,16.3207,16.3565,16.2419,16.2634,509100.0
2009-04-08 10:00:00,22.74,22.8,22.57,22.58,715900.0,16.2777,16.3207,16.156,16.1632,715900.0
2009-04-08 10:05:00,22.58,22.79,22.57,22.72,480600.0,16.1632,16.3135,16.156,16.2634,480600.0
2009-04-08 10:10:00,22.73,22.8,22.63,22.76,411300.0,16.2706,16.3207,16.199,16.292,411300.0
2009-04-08 10:15:00,22.76,22.89,22.66,22.69,339900.0,16.292,16.3851,16.2204,16.2419,339900.0
2009-04-08 10:20:00,22.7,22.79,22.65,22.65,318400.0,16.2491,16.3135,16.2133,16.2133,318400.0
2009-04-08 10:25:00,22.65,22.76,22.57,22.74,309800.0,16.2133,16.292,16.156,16.2777,309800.0
2009-04-08 10:30:00,22.74,22.83,22.68,22.77,497700.0,16.2777,16.3421,16.2348,16.2992,497700.0
2009-04-08 10:35:00,22.77,22.78,22.6,22.66,315400.0,16.2992,16.3063,16.1775,16.2204,315400.0
2009-04-08 10:40:00,22.65,22.66,22.54,22.61,521400.0,16.2133,16.2204,16.1346,16.1847,521400.0
2009-04-08 10:45:00,22.62,22.63,22.5,22.5,501300.0,16.1918,16.199,16.1059,16.1059,501300.0
2009-04-08 10:50:00,22.5,22.58,22.46,22.53,514800.0,16.1059,16.1632,16.0773,16.1274,514800.0
2009-04-08 10:55:00,22.53,22.6,22.5,22.55,354400.0,16.1274,16.1775,16.1059,16.1417,354400.0
2009-04-08 11:00:00,22.55,22.64,22.51,22.54,369900.0,16.1417,16.2061,16.1131,16.1346,369900.0
2009-04-08 11:05:00,22.53,22.58,22.46,22.47,391700.0,16.1274,16.1632,16.0773,16.0844,391700.0
2009-04-08 11:10:00,22.46,22.54,22.41,22.46,386000.0,16.0773,16.1346,16.0415,16.0773,386000.0
2009-04-08 11:15:00,22.46,22.52,22.29,22.32,626500.0,16.0773,16.1202,15.9556,15.9771,626500.0
2009-04-08 11:20:00,22.33,22.42,22.26,22.28,598800.0,15.9842,16.0487,15.9341,15.9484,598800.0
2009-04-08 11:25:00,22.29,22.34,22.12,22.2,793400.0,15.9556,15.9914,15.8339,15.8912,793400.0
2009-04-08 11:30:00,22.2,22.35,22.15,22.29,501500.0,15.8912,15.9985,15.8554,15.9556,501500.0
2009-04-08 11:35:00,22.29,22.44,22.28,22.39,533600.0,15.9556,16.063,15.9484,16.0272,533600.0
2009-04-08 11:40:00,22.39,22.42,22.33,22.38,415500.0,16.0272,16.0487,15.9842,16.02,415500.0
2009-04-08 11:45:00,22.37,22.48,22.35,22.38,507100.0,16.0129,16.0916,15.9985,16.02,507100.0
2009-04-08 11:50:00,22.38,22.45,22.34,22.43,345500.0,16.02,16.0701,15.9914,16.0558,345500.0
2009-04-08 11:55:00,22.44,22.5,22.35,22.37,485900.0,16.063,16.1059,15.9985,16.0129,485900.0
2009-04-08 12:00:00,22.37,22.42,22.35,22.37,274700.0,16.0129,16.0487,15.9985,16.0129,274700.0
2009-04-08 12:05:00,22.37,22.4,22.27,22.3,289000.0,16.0129,16.0343,15.9413,15.9628,289000.0
2009-04-08 12:10:00,22.3,22.43,22.29,22.31,303600.0,15.9628,16.0558,15.9556,15.9699,303600.0
2009-04-08 12:15:00,22.31,22.39,22.27,22.35,310400.0,15.9699,16.0272,15.9413,15.9985,310400.0
2009-04-08 12:20:00,22.36,22.48,22.3,22.47,319200.0,16.0057,16.0916,15.9628,16.0844,319200.0
2009-04-08 12:25:00,22.47,22.49,22.31,22.33,366000.0,16.0844,16.0988,15.9699,15.9842,366000.0
2009-04-08 12:30:00,22.34,22.39,22.32,22.38,182200.0,15.9914,16.0272,15.9771,16.02,182200.0
2009-04-08 12:35:00,22.38,22.55,22.37,22.48,396900.0,16.02,16.1417,16.0129,16.0916,396900.0
2009-04-08 12:40:00,22.49,22.74,22.48,22.7,867400.0,16.0988,16.2777,16.0916,16.2491,867400.0
2009-04-08 12:45:00,22.7,22.88,22.7,22.77,925200.0,16.2491,16.3779,16.2491,16.2992,925200.0
2009-04-08 12:50:00,22.78,22.81,22.72,22.8,565300.0,16.3063,16.3278,16.2634,16.3207,565300.0
2009-04-08 12:55:00,22.8,22.9,22.77,22.77,528600.0,16.3207,16.3922,16.2992,16.2992,528600.0
2009-04-08 13:00:00,22.78,22.82,22.61,22.61,429400.0,16.3063,16.335,16.1847,16.1847,429400.0
2009-04-08 13:05:00,22.61,22.67,22.6,22.61,302300.0,16.1847,16.2276,16.1775,16.1847,302300.0
2009-04-08 13:10:00,22.61,22.62,22.51,22.6,316900.0,16.1847,16.1918,16.1131,16.1775,316900.0
2009-04-08 13:15:00,22.59,22.65,22.55,22.55,306900.0,16.1703,16.2133,16.1417,16.1417,306900.0
2009-04-08 13:20:00,22.55,22.65,22.55,22.63,224500.0,16.1417,16.2133,16.1417,16.199,224500.0
2009-04-08 13:25:00,22.64,22.72,22.61,22.62,175500.0,16.2061,16.2634,16.1847,16.1918,175500.0
2009-04-08 13:30:00,22.63,22.7,22.62,22.68,236200.0,16.199,16.2491,16.1918,16.2348,236200.0
2009-04-08 13:35:00,22.67,22.68,22.45,22.5,400300.0,16.2276,16.2348,16.0701,16.1059,400300.0
2009-04-08 13:40:00,22.5,22.57,22.5,22.5,138200.0,16.1059,16.156,16.1059,16.1059,138200.0
2009-04-08 13:45:00,22.5,22.55,22.47,22.53,245400.0,16.1059,16.1417,16.0844,16.1274,245400.0
2009-04-08 13:50:00,22.53,22.59,22.48,22.49,237900.0,16.1274,16.1703,16.0916,16.0988,237900.0
2009-04-08 13:55:00,22.49,22.57,22.48,22.54,203900.0,16.0988,16.156,16.0916,16.1346,203900.0
2009-04-08 14:00:00,22.55,22.58,22.44,22.5,405800.0,16.1417,16.1632,16.063,16.1059,405800.0
2009-04-08 14:05:00,22.5,22.52,22.36,22.41,401500.0,16.1059,16.1202,16.0057,16.0415,401500.0
2009-04-08 14:10:00,22.41,22.55,22.39,22.53,334700.0,16.0415,16.1417,16.0272,16.1274,334700.0
2009-04-08 14:15:00,22.53,22.53,22.38,22.49,242000.0,16.1274,16.1274,16.02,16.0988,242000.0
2009-04-08 14:20:00,22.48,22.51,22.41,22.42,295300.0,16.0916,16.1131,16.0415,16.0487,295300.0
2009-04-08 14:25:00,22.42,22.5,22.41,22.49,311000.0,16.0487,16.1059,16.0415,16.0988,311000.0
2009-04-08 14:30:00,22.48,22.53,22.41,22.45,189400.0,16.0916,16.1274,16.0415,16.0701,189400.0
2009-04-08 14:35:00,22.45,22.5,22.43,22.44,313900.0,16.0701,16.1059,16.0558,16.063,313900.0
2009-04-08 14:40:00,22.44,22.5,22.37,22.42,333100.0,16.063,16.1059,16.0129,16.0487,333100.0
2009-04-08 14:45:00,22.43,22.49,22.41,22.45,265600.0,16.0558,16.0988,16.0415,16.0701,265600.0
2009-04-08 14:50:00,22.44,22.46,22.38,22.4,445700.0,16.063,16.0773,16.02,16.0343,445700.0
2009-04-08 14:55:00,22.43,22.5,22.33,22.45,465900.0,16.0558,16.1059,15.9842,16.0701,465900.0
2009-04-08 15:00:00,22.45,22.48,22.34,22.35,278500.0,16.0701,16.0916,15.9914,15.9985,278500.0
2009-04-08 15:05:00,22.35,22.35,22.21,22.22,636000.0,15.9985,15.9985,15.8983,15.9055,636000.0
2009-04-08 15:10:00,22.21,22.29,22.2,22.27,510100.0,15.8983,15.9556,15.8912,15.9413,510100.0
2009-04-08 15:15:00,22.26,22.33,22.22,22.29,572800.0,15.9341,15.9842,15.9055,15.9556,572800.0
2009-04-08 15:20:00,22.3,22.44,22.25,22.43,489700.0,15.9628,16.063,15.927,16.0558,489700.0
2009-04-08 15:25:00,22.44,22.44,22.31,22.32,463900.0,16.063,16.063,15.9699,15.9771,463900.0
2009-04-08 15:30:00,22.31,22.35,22.24,22.26,652600.0,15.9699,15.9985,15.9198,15.9341,652600.0
2009-04-08 15:35:00,22.26,22.45,22.25,22.45,563100.0,15.9341,16.0701,15.927,16.0701,563100.0
2009-04-08 15:40:00,22.44,22.45,22.34,22.42,639900.0,16.063,16.0701,15.9914,16.0487,639900.0
2009-04-08 15:45:00,22.42,22.6,22.42,22.55,906400.0,16.0487,16.1775,16.0487,16.1417,906400.0
2009-04-08 15:50:00,22.54,22.56,22.41,22.44,731500.0,16.1346,16.1489,16.0415,16.063,731500.0
2009-04-08 15:55:00,22.45,22.69,22.43,22.65,1209000.0,16.0701,16.2419,16.0558,16.2133,1209000.0
2009-04-09 09:30:00,24.1,24.12,23.5,23.78,1613100.0,17.2512,17.2655,16.8217,17.0222,1613100.0
2009-04-09 09:35:00,23.78,23.8,23.25,23.26,1388200.0,17.0222,17.0365,16.6428,16.6499,1388200.0
2009-04-09 09:40:00,23.27,23.93,23.26,23.9,1050000.0,16.6571,17.1295,16.6499,17.1081,1050000.0
2009-04-09 09:45:00,23.89,23.96,23.69,23.83,1192500.0,17.1009,17.151,16.9577,17.058,1192500.0
2009-04-09 09:50:00,23.85,23.97,23.75,23.85,810800.0,17.0723,17.1582,17.0007,17.0723,810800.0
2009-04-09 09:55:00,23.85,23.95,23.83,23.89,721600.0,17.0723,17.1439,17.058,17.1009,721600.0
2009-04-09 10:00:00,23.9,23.99,23.8,23.92,840000.0,17.1081,17.1725,17.0365,17.1224,840000.0
2009-04-09 10:05:00,23.91,23.99,23.8,23.81,760500.0,17.1152,17.1725,17.0365,17.0436,760500.0
2009-04-09 10:10:00,23.8,24.2,23.8,24.07,1313900.0,17.0365,17.3228,17.0365,17.2298,1313900.0
2009-04-09 10:15:00,24.07,24.08,23.88,23.93,663100.0,17.2298,17.2369,17.0937,17.1295,663100.0
2009-04-09 10:20:00,23.93,23.98,23.87,23.92,483600.0,17.1295,17.1653,17.0866,17.1224,483600.0
2009-04-09 10:25:00,23.92,24.06,23.89,24.0,458900.0,17.1224,17.2226,17.1009,17.1796,458900.0
2009-04-09 10:30:00,24.0,24.1,23.95,24.09,444800.0,17.1796,17.2512,17.1439,17.2441,444800.0
2009-04-09 10:35:00,24.1,24.2,24.08,24.16,621000.0,17.2512,17.3228,17.2369,17.2942,621000.0
2009-04-09 10:40:00,24.17,24.25,24.12,24.13,932100.0,17.3013,17.3586,17.2655,17.2727,932100.0
2009-04-09 10:45:00,24.12,24.33,24.09,24.31,868200.0,17.2655,17.4159,17.2441,17.4015,868200.0
2009-04-09 10:50:00,24.3,24.5,24.28,24.44,803900.0,17.3944,17.5376,17.3801,17.4946,803900.0
2009-04-09 10:55:00,24.43,24.47,24.26,24.29,533200.0,17.4874,17.5161,17.3658,17.3872,533200.0
2009-04-09 11:00:00,24.3,24.37,24.24,24.3,456000.0,17.3944,17.4445,17.3514,17.3944,456000.0
2009-04-09 11:05:00,24.31,24.31,24.15,24.18,348200.0,17.4015,17.4015,17.287,17.3085,348200.0
2009-04-09 11:10:00,24.18,24.19,24.01,24.03,588500.0,17.3085,17.3157,17.1868,17.2011,588500.0
2009-04-09 11:15:00,24.03,24.14,24.01,24.04,440400.0,17.2011,17.2799,17.1868,17.2083,440400.0
2009-04-09 11:20:00,24.04,24.2,24.02,24.2,582300.0,17.2083,17.3228,17.194,17.3228,582300.0
2009-04-09 11:25:00,24.21,24.49,24.2,24.25,1464300.0,17.33,17.5304,17.3228,17.3586,1464300.0
2009-04-09 11:30:00,24.26,24.36,24.25,24.31,473700.0,17.3658,17.4373,17.3586,17.4015,473700.0
2009-04-09 11:35:00,24.31,24.4,24.17,24.2,561300.0,17.4015,17.466,17.3013,17.3228,561300.0
2009-04-09 11:40:00,24.2,24.32,24.2,24.2,328700.0,17.3228,17.4087,17.3228,17.3228,328700.0
2009-04-09 11:45:00,24.21,24.34,24.2,24.32,356800.0,17.33,17.423,17.3228,17.4087,356800.0
2009-04-09 11:50:00,24.33,24.33,24.28,24.29,178400.0,17.4159,17.4159,17.3801,17.3872,178400.0
2009-04-09 11:55:00,24.28,24.44,24.27,24.43,399400.0,17.3801,17.4946,17.3729,17.4874,399400.0
2009-04-09 12:00:00,24.42,24.43,24.32,24.38,444000.0,17.4803,17.4874,17.4087,17.4517,444000.0
2009-04-09 12:05:00,24.37,24.42,24.34,24.39,334300.0,17.4445,17.4803,17.423,17.4588,334300.0
2009-04-09 12:10:00,24.39,24.41,24.29,24.39,459000.0,17.4588,17.4731,17.3872,17.4588,459000.0
2009-04-09 12:15:00,24.4,24.4,24.34,24.39,264700.0,17.466,17.466,17.423,17.4588,264700.0
2009-04-09 12:20:00,24.39,24.43,24.33,24.4,305600.0,17.4588,17.4874,17.4159,17.466,305600.0
2009-04-09 12:25:00,24.4,24.48,24.38,24.46,433700.0,17.466,17.5232,17.4517,17.5089,433700.0
2009-04-09 12:30:00,24.47,24.49,24.43,24.48,347600.0,17.5161,17.5304,17.4874,17.5232,347600.0
2009-04-09 12:35:00,24.49,24.5,24.41,24.49,468300.0,17.5304,17.5376,17.4731,17.5304,468300.0
2009-04-09 12:40:00,24.49,24.57,24.45,24.51,400500.0,17.5304,17.5877,17.5018,17.5447,400500.0
2009-04-09 12:45:00,24.5,24.55,24.46,24.5,327200.0,17.5376,17.5733,17.5089,17.5376,327200.0
2009-04-09 12:50:00,24.52,24.52,24.39,24.43,382200.0,17.5519,17.5519,17.4588,17.4874,382200.0
2009-04-09 12:55:00,24.44,24.47,24.4,24.45,261000.0,17.4946,17.5161,17.466,17.5018,261000.0
2009-04-09 13:00:00,24.45,24.45,24.36,24.36,354000.0,17.5018,17.5018,17.4373,17.4373,354000.0
2009-04-09 13:05:00,24.36,24.53,24.35,24.51,538800.0,17.4373,17.559,17.4302,17.5447,538800.0
2009-04-09 13:10:00,24.51,24.59,24.5,24.5,531200.0,17.5447,17.602,17.5376,17.5376,531200.0
2009-04-09 13:15:00,24.5,24.58,24.43,24.44,423900.0,17.5376,17.5948,17.4874,17.4946,423900.0
2009-04-09 13:20:00,24.44,24.5,24.42,24.48,420800.0,17.4946,17.5376,17.4803,17.5232,420800.0
2009-04-09 13:25:00,24.48,24.48,24.31,24.36,432900.0,17.5232,17.5232,17.4015,17.4373,432900.0
2009-04-09 13:30:00,24.37,24.4,24.29,24.31,272800.0,17.4445,17.466,17.3872,17.4015,272800.0
2009-04-09 13:35:00,24.32,24.39,24.3,24.33,196400.0,17.4087,17.4588,17.3944,17.4159,196400.0
2009-04-09 13:40:00,24.33,24.37,24.23,24.37,278900.0,17.4159,17.4445,17.3443,17.4445,278900.0
2009-04-09 13:45:00,24.37,24.4,24.35,24.39,232600.0,17.4445,17.466,17.4302,17.4588,232600.0
2009-04-09 13:50:00,24.39,24.46,24.36,24.45,281200.0,17.4588,17.5089,17.4373,17.5018,281200.0
2009-04-09 13:55:00,24.45,24.5,24.42,24.43,200400.0,17.5018,17.5376,17.4803,17.4874,200400.0
2009-04-09 14:00:00,24.44,24.44,24.33,24.34,245100.0,17.4946,17.4946,17.4159,17.423,245100.0
2009-04-09 14:05:00,24.35,24.49,24.35,24.47,199800.0,17.4302,17.5304,17.4302,17.5161,199800.0
2009-04-09 14:10:00,24.47,24.5,24.44,24.46,335100.0,17.5161,17.5376,17.4946,17.5089,335100.0
2009-04-09 14:15:00,24.46,24.48,24.35,24.43,410900.0,17.5089,17.5232,17.4302,17.4874,410900.0
2009-04-09 14:20:00,24.45,24.46,24.42,24.44,181000.0,17.5018,17.5089,17.4803,17.4946,181000.0
2009-04-09 14:25:00,24.45,24.5,24.43,24.49,329000.0,17.5018,17.5376,17.4874,17.5304,329000.0
2009-04-09 14:30:00,24.49,24.5,24.44,24.49,328100.0,17.5304,17.5376,17.4946,17.5304,328100.0
2009-04-09 14:35:00,24.49,24.6,24.46,24.59,552300.0,17.5304,17.6091,17.5089,17.602,552300.0
2009-04-09 14:40:00,24.59,24.65,24.46,24.55,631600.0,17.602,17.6449,17.5089,17.5733,631600.0
2009-04-09 14:45:00,24.55,24.65,24.54,24.6,633400.0,17.5733,17.6449,17.5662,17.6091,633400.0
2009-04-09 14:50:00,24.61,24.67,24.56,24.58,476300.0,17.6163,17.6592,17.5805,17.5948,476300.0
2009-04-09 14:55:00,24.57,24.65,24.53,24.6,400900.0,17.5877,17.6449,17.559,17.6091,400900.0
2009-04-09 15:00:00,24.61,24.64,24.56,24.62,354300.0,17.6163,17.6378,17.5805,17.6235,354300.0
2009-04-09 15:05:00,24.61,24.65,24.51,24.64,492100.0,17.6163,17.6449,17.5447,17.6378,492100.0
2009-04-09 15:10:00,24.64,24.66,24.52,24.52,573900.0,17.6378,17.6521,17.5519,17.5519,573900.0
2009-04-09 15:15:00,24.52,24.78,24.52,24.78,502100.0,17.5519,17.738,17.5519,17.738,502100.0
2009-04-09 15:20:00,24.78,24.8,24.69,24.76,785700.0,17.738,17.7523,17.6736,17.7237,785700.0
2009-04-09 15:25:00,24.76,24.95,24.75,24.93,685500.0,17.7237,17.8597,17.7165,17.8454,685500.0
2009-04-09 15:30:00,24.94,24.96,24.82,24.93,812400.0,17.8525,17.8668,17.7666,17.8454,812400.0
2009-04-09 15:35:00,24.94,25.07,24.93,25.0,1283400.0,17.8525,17.9456,17.8454,17.8955,1283400.0
2009-04-09 15:40:00,24.99,25.08,24.83,25.08,1359800.0,17.8883,17.9527,17.7738,17.9527,1359800.0
2009-04-09 15:45:00,25.07,25.1,24.95,25.09,1497500.0,17.9456,17.967,17.8597,17.9599,1497500.0
2009-04-09 15:50:00,25.09,25.32,25.0,25.24,2142500.0,17.9599,18.1245,17.8955,18.0673,2142500.0
2009-04-09 15:55:00,25.23,25.37,25.2,25.34,2749000.0,18.0601,18.1603,18.0386,18.1388,2749000.0
2009-04-13 09:30:00,24.59,24.88,24.5,24.84,820000.0,17.602,17.8096,17.5376,17.7809,820000.0
2009-04-13 09:35:00,24.84,25.23,24.79,25.16,1015000.0,17.7809,18.0601,17.7451,18.01,1015000.0
2009-04-13 09:40:00,25.16,25.22,24.85,24.95,578300.0,18.01,18.0529,17.7881,17.8597,578300.0
2009-04-13 09:45:00,24.94,25.04,24.85,24.91,534000.0,17.8525,17.9241,17.7881,17.831,534000.0
2009-04-13 09:50:00,24.92,24.95,24.73,24.91,436300.0,17.8382,17.8597,17.7022,17.831,436300.0
2009-04-13 09:55:00,24.91,25.2,24.88,25.16,549700.0,17.831,18.0386,17.8096,18.01,549700.0
2009-04-13 10:00:00,25.15,25.65,25.14,25.6,982000.0,18.0028,18.3607,17.9957,18.325,982000.0
2009-04-13 10:05:00,25.59,25.6,25.39,25.6,669000.0,18.3178,18.325,18.1746,18.325,669000.0
2009-04-13 10:10:00,25.59,26.09,25.59,26.05,852300.0,18.3178,18.6757,18.3178,18.6471,852300.0
2009-04-13 10:15:00,26.04,26.15,25.92,26.02,673800.0,18.6399,18.7187,18.554,18.6256,673800.0
2009-04-13 10:20:00,26.02,26.14,25.94,26.1,498000.0,18.6256,18.7115,18.5683,18.6829,498000.0
2009-04-13 10:25:00,26.1,26.15,25.87,25.91,644600.0,18.6829,18.7187,18.5182,18.5469,644600.0
2009-04-13 10:30:00,25.9,25.92,25.77,25.92,570100.0,18.5397,18.554,18.4466,18.554,570100.0
2009-04-13 10:35:00,25.92,26.06,25.86,25.86,412200.0,18.554,18.6542,18.5111,18.5111,412200.0
2009-04-13 10:40:00,25.86,25.99,25.75,25.93,517100.0,18.5111,18.6041,18.4323,18.5612,517100.0
2009-04-13 10:45:00,25.92,26.08,25.9,25.93,537300.0,18.554,18.6685,18.5397,18.5612,537300.0
2009-04-13 10:50:00,25.95,25.98,25.85,25.85,409000.0,18.5755,18.597,18.5039,18.5039,409000.0
2009-04-13 10:55:00,25.85,26.0,25.83,25.95,281500.0,18.5039,18.6113,18.4896,18.5755,281500.0
2009-04-13 11:00:00,25.95,25.96,25.67,25.68,471300.0,18.5755,18.5827,18.3751,18.3822,471300.0
2009-04-13 11:05:00,25.68,25.68,25.48,25.58,490800.0,18.3822,18.3822,18.2391,18.3106,490800.0
2009-04-13 11:10:00,25.58,25.72,25.56,25.68,306400.0,18.3106,18.4109,18.2963,18.3822,306400.0
2009-04-13 11:15:00,25.69,25.79,25.66,25.7,295500.0,18.3894,18.461,18.3679,18.3965,295500.0
2009-04-13 11:20:00,25.7,25.86,25.66,25.83,312100.0,18.3965,18.5111,18.3679,18.4896,312100.0
2009-04-13 11:25:00,25.83,26.0,25.82,25.95,492800.0,18.4896,18.6113,18.4824,18.5755,492800.0
2009-04-13 11:30:00,25.95,25.96,25.86,25.86,234900.0,18.5755,18.5827,18.5111,18.5111,234900.0
2009-04-13 11:35:00,25.86,25.86,25.73,25.83,206900.0,18.5111,18.5111,18.418,18.4896,206900.0
2009-04-13 11:40:00,25.83,25.9,25.73,25.76,196000.0,18.4896,18.5397,18.418,18.4395,196000.0
2009-04-13 11:45:00,25.78,25.82,25.04,25.79,247300.0,18.4538,18.4824,17.9241,18.461,247300.0
2009-04-13 11:50:00,25.78,25.78,25.51,25.51,402500.0,18.4538,18.4538,18.2605,18.2605,402500.0
2009-04-13 11:55:00,25.52,25.74,25.52,25.67,249500.0,18.2677,18.4252,18.2677,18.3751,249500.0
2009-04-13 12:00:00,25.68,25.83,25.67,25.71,220300.0,18.3822,18.4896,18.3751,18.4037,220300.0
2009-04-13 12:05:00,25.71,25.82,25.68,25.69,169700.0,18.4037,18.4824,18.3822,18.3894,169700.0
2009-04-13 12:10:00,25.69,25.77,25.65,25.7,196500.0,18.3894,18.4466,18.3607,18.3965,196500.0
2009-04-13 12:15:00,25.69,25.85,25.67,25.83,212600.0,18.3894,18.5039,18.3751,18.4896,212600.0
2009-04-13 12:20:00,25.83,25.85,25.76,25.79,188900.0,18.4896,18.5039,18.4395,18.461,188900.0
2009-04-13 12:25:00,25.79,25.79,25.7,25.78,142600.0,18.461,18.461,18.3965,18.4538,142600.0
2009-04-13 12:30:00,25.79,25.91,25.78,25.85,247000.0,18.461,18.5469,18.4538,18.5039,247000.0
2009-04-13 12:35:00,25.85,25.91,25.79,25.8,210700.0,18.5039,18.5469,18.461,18.4681,210700.0
2009-04-13 12:40:00,25.8,25.88,25.79,25.84,130300.0,18.4681,18.5254,18.461,18.4968,130300.0
2009-04-13 12:45:00,25.85,25.9,25.83,25.85,163700.0,18.5039,18.5397,18.4896,18.5039,163700.0
2009-04-13 12:50:00,25.86,25.89,25.82,25.88,117700.0,18.5111,18.5325,18.4824,18.5254,117700.0
2009-04-13 12:55:00,25.88,25.97,25.85,25.93,174900.0,18.5254,18.5898,18.5039,18.5612,174900.0
2009-04-13 13:00:00,25.94,25.94,25.8,25.84,199300.0,18.5683,18.5683,18.4681,18.4968,199300.0
2009-04-13 13:05:00,25.84,25.89,25.83,25.85,104900.0,18.4968,18.5325,18.4896,18.5039,104900.0
2009-04-13 13:10:00,25.84,25.85,25.73,25.74,178900.0,18.4968,18.5039,18.418,18.4252,178900.0
2009-04-13 13:15:00,25.75,25.9,25.72,25.9,229400.0,18.4323,18.5397,18.4109,18.5397,229400.0
2009-04-13 13:20:00,25.9,25.99,25.88,25.91,449600.0,18.5397,18.6041,18.5254,18.5469,449600.0
2009-04-13 13:25:00,25.91,25.98,25.89,25.91,197700.0,18.5469,18.597,18.5325,18.5469,197700.0
2009-04-13 13:30:00,25.9,26.09,25.9,26.09,328800.0,18.5397,18.6757,18.5397,18.6757,328800.0
2009-04-13 13:35:00,26.09,26.1,26.0,26.03,381600.0,18.6757,18.6829,18.6113,18.6328,381600.0
2009-04-13 13:40:00,26.03,26.09,26.02,26.02,224200.0,18.6328,18.6757,18.6256,18.6256,224200.0
2009-04-13 13:45:00,26.03,26.14,26.02,26.1,320800.0,18.6328,18.7115,18.6256,18.6829,320800.0
2009-04-13 13:50:00,26.1,26.34,26.1,26.29,475900.0,18.6829,18.8547,18.6829,18.8189,475900.0
2009-04-13 13:55:00,26.3,26.44,26.27,26.44,451900.0,18.826,18.9262,18.8046,18.9262,451900.0
2009-04-13 14:00:00,26.43,26.55,26.39,26.4,660900.0,18.9191,19.005,18.8905,18.8976,660900.0
2009-04-13 14:05:00,26.4,26.49,26.35,26.41,528900.0,18.8976,18.962,18.8618,18.9048,528900.0
2009-04-13 14:10:00,26.41,26.44,26.12,26.22,496900.0,18.9048,18.9262,18.6972,18.7688,496900.0
2009-04-13 14:15:00,26.22,26.31,26.15,26.28,368900.0,18.7688,18.8332,18.7187,18.8117,368900.0
2009-04-13 14:20:00,26.28,26.3,26.15,26.26,298000.0,18.8117,18.826,18.7187,18.7974,298000.0
2009-04-13 14:25:00,26.26,26.27,26.07,26.1,374600.0,18.7974,18.8046,18.6614,18.6829,374600.0
2009-04-13 14:30:00,26.1,26.23,26.08,26.18,347800.0,18.6829,18.7759,18.6685,18.7401,347800.0
2009-04-13 14:35:00,26.18,26.25,26.01,26.04,368400.0,18.7401,18.7902,18.6184,18.6399,368400.0
2009-04-13 14:40:00,26.03,26.16,25.9,26.07,505400.0,18.6328,18.7258,18.5397,18.6614,505400.0
2009-04-13 14:45:00,26.08,26.15,26.02,26.1,468000.0,18.6685,18.7187,18.6256,18.6829,468000.0
2009-04-13 14:50:00,26.1,26.2,26.08,26.19,381600.0,18.6829,18.7544,18.6685,18.7473,381600.0
2009-04-13 14:55:00,26.19,26.39,26.18,26.3,637600.0,18.7473,18.8905,18.7401,18.826,637600.0
2009-04-13 15:00:00,26.29,26.55,26.2,26.51,1170800.0,18.8189,19.005,18.7544,18.9764,1170800.0
2009-04-13 15:05:00,26.5,26.62,26.43,26.55,777200.0,18.9692,19.0551,18.9191,19.005,777200.0
2009-04-13 15:10:00,26.55,26.64,26.45,26.6,614000.0,19.005,19.0694,18.9334,19.0408,614000.0
2009-04-13 15:15:00,26.61,26.75,26.55,26.6,964600.0,19.0479,19.1481,19.005,19.0408,964600.0
2009-04-13 15:20:00,26.59,26.75,26.53,26.69,872100.0,19.0336,19.1481,18.9907,19.1052,872100.0
2009-04-13 15:25:00,26.68,26.77,26.53,26.62,997300.0,19.098,19.1625,18.9907,19.0551,997300.0
2009-04-13 15:30:00,26.62,26.85,26.61,26.8,934500.0,19.0551,19.2197,19.0479,19.1839,934500.0
2009-04-13 15:35:00,26.8,26.99,26.77,26.97,1104800.0,19.1839,19.3199,19.1625,19.3056,1104800.0
2009-04-13 15:40:00,26.97,27.35,26.93,27.3,2088000.0,19.3056,19.5776,19.277,19.5418,2088000.0
2009-04-13 15:45:00,27.3,27.34,27.11,27.17,1856400.0,19.5418,19.5705,19.4058,19.4488,1856400.0
2009-04-13 15:50:00,27.17,27.19,26.84,26.93,2286000.0,19.4488,19.4631,19.2126,19.277,2286000.0
2009-04-13 15:55:00,26.94,27.1,26.77,26.9,2289800.0,19.2842,19.3987,19.1625,19.2555,2289800.0
2009-04-14 09:30:00,25.54,25.57,25.1,25.15,1661900.0,18.282,18.3035,17.967,18.0028,1661900.0
2009-04-14 09:35:00,25.14,25.2,24.76,25.0,1519000.0,17.9957,18.0386,17.7237,17.8955,1519000.0
2009-04-14 09:40:00,24.99,25.0,24.76,24.85,1042700.0,17.8883,17.8955,17.7237,17.7881,1042700.0
2009-04-14 09:45:00,24.86,25.04,24.79,25.04,963500.0,17.7953,17.9241,17.7451,17.9241,963500.0
2009-04-14 09:50:00,25.03,25.21,24.96,25.17,905000.0,17.9169,18.0458,17.8668,18.0172,905000.0
2009-04-14 09:55:00,25.16,25.24,25.03,25.23,686000.0,18.01,18.0673,17.9169,18.0601,686000.0
2009-04-14 10:00:00,25.23,25.47,25.14,25.45,721100.0,18.0601,18.2319,17.9957,18.2176,721100.0
2009-04-14 10:05:00,25.46,25.47,25.16,25.17,636800.0,18.2247,18.2319,18.01,18.0172,636800.0
2009-04-14 10:10:00,25.16,25.25,25.0,25.0,654000.0,18.01,18.0744,17.8955,17.8955,654000.0
2009-04-14 10:15:00,25.0,25.12,24.92,25.08,684700.0,17.8955,17.9814,17.8382,17.9527,684700.0
2009-04-14 10:20:00,25.09,25.29,25.07,25.18,387000.0,17.9599,18.1031,17.9456,18.0243,387000.0
2009-04-14 10:25:00,25.18,25.28,25.1,25.25,504700.0,18.0243,18.0959,17.967,18.0744,504700.0
2009-04-14 10:30:00,25.24,25.29,25.15,25.16,700400.0,18.0673,18.1031,18.0028,18.01,700400.0
2009-04-14 10:35:00,25.16,25.39,25.16,25.3,542800.0,18.01,18.1746,18.01,18.1102,542800.0
2009-04-14 10:40:00,25.3,25.65,25.3,25.64,798500.0,18.1102,18.3607,18.1102,18.3536,798500.0
2009-04-14 10:45:00,25.65,25.88,25.64,25.81,946000.0,18.3607,18.5254,18.3536,18.4753,946000.0
2009-04-14 10:50:00,25.8,25.86,25.65,25.78,611200.0,18.4681,18.5111,18.3607,18.4538,611200.0
2009-04-14 10:55:00,25.78,25.97,25.65,25.93,675300.0,18.4538,18.5898,18.3607,18.5612,675300.0
2009-04-14 11:00:00,25.93,25.96,25.71,25.76,471500.0,18.5612,18.5827,18.4037,18.4395,471500.0
2009-04-14 11:05:00,25.77,25.78,25.5,25.53,614700.0,18.4466,18.4538,18.2534,18.2748,614700.0
2009-04-14 11:10:00,25.53,25.56,25.39,25.54,456600.0,18.2748,18.2963,18.1746,18.282,456600.0
2009-04-14 11:15:00,25.54,25.55,25.26,25.26,475200.0,18.282,18.2892,18.0816,18.0816,475200.0
2009-04-14 11:20:00,25.26,25.27,25.1,25.14,437400.0,18.0816,18.0887,17.967,17.9957,437400.0
2009-04-14 11:25:00,25.14,25.25,25.1,25.1,464900.0,17.9957,18.0744,17.967,17.967,464900.0
2009-04-14 11:30:00,25.1,25.2,25.05,25.14,453700.0,17.967,18.0386,17.9313,17.9957,453700.0
2009-04-14 11:35:00,25.15,25.17,25.0,25.01,388500.0,18.0028,18.0172,17.8955,17.9026,388500.0
2009-04-14 11:40:00,25.02,25.14,25.01,25.07,293000.0,17.9098,17.9957,17.9026,17.9456,293000.0
2009-04-14 11:45:00,25.07,25.24,25.07,25.17,320900.0,17.9456,18.0673,17.9456,18.0172,320900.0
2009-04-14 11:50:00,25.18,25.2,25.11,25.17,223600.0,18.0243,18.0386,17.9742,18.0172,223600.0
2009-04-14 11:55:00,25.17,25.18,25.07,25.12,264500.0,18.0172,18.0243,17.9456,17.9814,264500.0
2009-04-14 12:00:00,25.11,25.19,25.06,25.17,321300.0,17.9742,18.0315,17.9384,18.0172,321300.0
2009-04-14 12:05:00,25.17,25.18,25.05,25.05,208100.0,18.0172,18.0243,17.9313,17.9313,208100.0
2009-04-14 12:10:00,25.05,25.07,24.95,24.97,511100.0,17.9313,17.9456,17.8597,17.874,511100.0
2009-04-14 12:15:00,24.97,25.1,24.86,25.04,413800.0,17.874,17.967,17.7953,17.9241,413800.0
2009-04-14 12:20:00,25.05,25.07,24.91,25.03,315900.0,17.9313,17.9456,17.831,17.9169,315900.0
2009-04-14 12:25:00,25.03,25.12,24.95,25.05,227400.0,17.9169,17.9814,17.8597,17.9313,227400.0
2009-04-14 12:30:00,25.04,25.12,24.95,25.05,220900.0,17.9241,17.9814,17.8597,17.9313,220900.0
2009-04-14 12:35:00,25.04,25.05,24.84,24.86,321900.0,17.9241,17.9313,17.7809,17.7953,321900.0
2009-04-14 12:40:00,24.85,24.86,24.61,24.63,536100.0,17.7881,17.7953,17.6163,17.6306,536100.0
2009-04-14 12:45:00,24.62,24.65,24.41,24.51,596600.0,17.6235,17.6449,17.4731,17.5447,596600.0
2009-04-14 12:50:00,24.5,24.53,24.32,24.35,646500.0,17.5376,17.559,17.4087,17.4302,646500.0
2009-04-14 12:55:00,24.36,24.38,24.15,24.38,771800.0,17.4373,17.4517,17.287,17.4517,771800.0
2009-04-14 13:00:00,24.38,24.39,24.21,24.22,408100.0,17.4517,17.4588,17.33,17.3371,408100.0
2009-04-14 13:05:00,24.23,24.29,24.06,24.21,416200.0,17.3443,17.3872,17.2226,17.33,416200.0
2009-04-14 13:10:00,24.2,24.36,24.1,24.35,444300.0,17.3228,17.4373,17.2512,17.4302,444300.0
2009-04-14 13:15:00,24.36,24.44,24.29,24.38,351700.0,17.4373,17.4946,17.3872,17.4517,351700.0
2009-04-14 13:20:00,24.39,24.42,24.24,24.3,270900.0,17.4588,17.4803,17.3514,17.3944,270900.0
2009-04-14 13:25:00,24.3,24.39,24.2,24.36,257100.0,17.3944,17.4588,17.3228,17.4373,257100.0
2009-04-14 13:30:00,24.36,24.48,24.36,24.43,250200.0,17.4373,17.5232,17.4373,17.4874,250200.0
2009-04-14 13:35:00,24.42,24.43,24.17,24.3,339600.0,17.4803,17.4874,17.3013,17.3944,339600.0
2009-04-14 13:40:00,24.31,24.41,24.26,24.4,182800.0,17.4015,17.4731,17.3658,17.466,182800.0
2009-04-14 13:45:00,24.39,24.4,24.21,24.24,219000.0,17.4588,17.466,17.33,17.3514,219000.0
2009-04-14 13:50:00,24.24,24.31,24.19,24.22,253100.0,17.3514,17.4015,17.3157,17.3371,253100.0
2009-04-14 13:55:00,24.22,24.32,24.17,24.31,234200.0,17.3371,17.4087,17.3013,17.4015,234200.0
2009-04-14 14:00:00,24.3,24.31,24.22,24.28,296700.0,17.3944,17.4015,17.3371,17.3801,296700.0
2009-04-14 14:05:00,24.3,24.31,24.13,24.15,423700.0,17.3944,17.4015,17.2727,17.287,423700.0
2009-04-14 14:10:00,24.14,24.28,24.07,24.23,563500.0,17.2799,17.3801,17.2298,17.3443,563500.0
2009-04-14 14:15:00,24.23,24.33,24.16,24.31,416900.0,17.3443,17.4159,17.2942,17.4015,416900.0
2009-04-14 14:20:00,24.32,24.4,24.16,24.37,356000.0,17.4087,17.466,17.2942,17.4445,356000.0
2009-04-14 14:25:00,24.37,24.39,24.24,24.3,351400.0,17.4445,17.4588,17.3514,17.3944,351400.0
2009-04-14 14:30:00,24.3,24.3,24.17,24.2,384500.0,17.3944,17.3944,17.3013,17.3228,384500.0
2009-04-14 14:35:00,24.21,24.23,24.12,24.2,470400.0,17.33,17.3443,17.2655,17.3228,470400.0
2009-04-14 14:40:00,24.2,24.24,24.1,24.16,392100.0,17.3228,17.3514,17.2512,17.2942,392100.0
2009-04-14 14:45:00,24.16,24.25,24.04,24.08,505500.0,17.2942,17.3586,17.2083,17.2369,505500.0
2009-04-14 14:50:00,24.08,24.11,23.89,23.92,723500.0,17.2369,17.2584,17.1009,17.1224,723500.0
2009-04-14 14:55:00,23.93,24.16,23.93,24.14,475800.0,17.1295,17.2942,17.1295,17.2799,475800.0
2009-04-14 15:00:00,24.14,24.38,24.14,24.2,726900.0,17.2799,17.4517,17.2799,17.3228,726900.0
2009-04-14 15:05:00,24.2,24.31,24.17,24.21,548400.0,17.3228,17.4015,17.3013,17.33,548400.0
2009-04-14 15:10:00,24.22,24.29,24.14,24.25,399100.0,17.3371,17.3872,17.2799,17.3586,399100.0
2009-04-14 15:15:00,24.25,24.48,24.19,24.48,510600.0,17.3586,17.5232,17.3157,17.5232,510600.0
2009-04-14 15:20:00,24.48,24.53,24.35,24.39,496000.0,17.5232,17.559,17.4302,17.4588,496000.0
2009-04-14 15:25:00,24.39,24.45,24.18,24.24,464400.0,17.4588,17.5018,17.3085,17.3514,464400.0
2009-04-14 15:30:00,24.24,24.26,24.0,24.0,513700.0,17.3514,17.3658,17.1796,17.1796,513700.0
2009-04-14 15:35:00,24.0,24.09,23.8,23.82,1077600.0,17.1796,17.2441,17.0365,17.0508,1077600.0
2009-04-14 15:40:00,23.82,23.86,23.62,23.69,1317700.0,17.0508,17.0794,16.9076,16.9577,1317700.0
2009-04-14 15:45:00,23.68,23.86,23.63,23.65,1175100.0,16.9506,17.0794,16.9148,16.9291,1175100.0
2009-04-14 15:50:00,23.64,23.82,23.58,23.59,1488400.0,16.922,17.0508,16.879,16.8862,1488400.0
2009-04-14 15:55:00,23.58,23.8,23.56,23.71,2442100.0,16.879,17.0365,16.8647,16.9721,2442100.0
2009-04-15 09:30:00,23.44,23.73,23.12,23.32,1013200.0,16.7788,16.9864,16.5497,16.6929,1013200.0
2009-04-15 09:35:00,23.31,23.34,23.05,23.07,955000.0,16.6857,16.7072,16.4996,16.5139,955000.0
2009-04-15 09:40:00,23.07,23.08,22.79,22.92,1186500.0,16.5139,16.5211,16.3135,16.4066,1186500.0
2009-04-15 09:45:00,22.91,22.93,22.68,22.78,1324200.0,16.3994,16.4137,16.2348,16.3063,1324200.0
2009-04-15 09:50:00,22.78,23.09,22.75,22.85,1136100.0,16.3063,16.5283,16.2849,16.3565,1136100.0
2009-04-15 09:55:00,22.85,22.97,22.73,22.91,1008600.0,16.3565,16.4424,16.2706,16.3994,1008600.0
2009-04-15 10:00:00,22.9,23.05,22.86,22.97,724300.0,16.3922,16.4996,16.3636,16.4424,724300.0
2009-04-15 10:05:00,22.97,23.18,22.95,23.15,763600.0,16.4424,16.5927,16.428,16.5712,763600.0
2009-04-15 10:10:00,23.14,23.15,22.94,22.96,574200.0,16.564,16.5712,16.4209,16.4352,574200.0
2009-04-15 10:15:00,22.96,23.06,22.82,22.86,775000.0,16.4352,16.5068,16.335,16.3636,775000.0
2009-04-15 10:20:00,22.85,23.12,22.85,23.02,749700.0,16.3565,16.5497,16.3565,16.4781,749700.0
2009-04-15 10:25:00,23.02,23.16,23.0,23.0,826300.0,16.4781,16.5784,16.4638,16.4638,826300.0
2009-04-15 10:30:00,23.0,23.05,22.87,23.03,753100.0,16.4638,16.4996,16.3708,16.4853,753100.0
2009-04-15 10:35:00,23.03,23.04,22.9,22.91,366800.0,16.4853,16.4925,16.3922,16.3994,366800.0
2009-04-15 10:40:00,22.92,22.96,22.81,22.95,480200.0,16.4066,16.4352,16.3278,16.428,480200.0
2009-04-15 10:45:00,22.95,22.96,22.87,22.89,356100.0,16.428,16.4352,16.3708,16.3851,356100.0
2009-04-15 10:50:00,22.89,22.89,22.8,22.85,370200.0,16.3851,16.3851,16.3207,16.3565,370200.0
2009-04-15 10:55:00,22.85,22.99,22.85,22.95,357900.0,16.3565,16.4567,16.3565,16.428,357900.0
2009-04-15 11:00:00,22.95,23.02,22.89,22.89,665900.0,16.428,16.4781,16.3851,16.3851,665900.0
2009-04-15 11:05:00,22.89,22.9,22.81,22.86,536300.0,16.3851,16.3922,16.3278,16.3636,536300.0
2009-04-15 11:10:00,22.85,22.89,22.68,22.7,682000.0,16.3565,16.3851,16.2348,16.2491,682000.0
2009-04-15 11:15:00,22.71,22.73,22.63,22.72,650000.0,16.2562,16.2706,16.199,16.2634,650000.0
2009-04-15 11:20:00,22.72,22.85,22.69,22.79,434200.0,16.2634,16.3565,16.2419,16.3135,434200.0
2009-04-15 11:25:00,22.8,22.88,22.74,22.77,338600.0,16.3207,16.3779,16.2777,16.2992,338600.0
2009-04-15 11:30:00,22.78,22.84,22.78,22.82,338800.0,16.3063,16.3493,16.3063,16.335,338800.0
2009-04-15 11:35:00,22.82,22.9,22.8,22.88,458900.0,16.335,16.3922,16.3207,16.3779,458900.0
2009-04-15 11:40:00,22.88,22.95,22.8,22.8,349100.0,16.3779,16.428,16.3207,16.3207,349100.0
2009-04-15 11:45:00,22.8,22.85,22.78,22.8,263600.0,16.3207,16.3565,16.3063,16.3207,263600.0
2009-04-15 11:50:00,22.79,22.86,22.62,22.67,652300.0,16.3135,16.3636,16.1918,16.2276,652300.0
2009-04-15 11:55:00,22.67,22.86,22.67,22.78,308200.0,16.2276,16.3636,16.2276,16.3063,308200.0
2009-04-15 12:00:00,22.77,22.86,22.68,22.75,340900.0,16.2992,16.3636,16.2348,16.2849,340900.0
2009-04-15 12:05:00,22.76,22.91,22.74,22.9,372000.0,16.292,16.3994,16.2777,16.3922,372000.0
2009-04-15 12:10:00,22.9,22.91,22.75,22.81,349200.0,16.3922,16.3994,16.2849,16.3278,349200.0
2009-04-15 12:15:00,22.8,22.84,22.69,22.75,519900.0,16.3207,16.3493,16.2419,16.2849,519900.0
2009-04-15 12:20:00,22.76,22.8,22.7,22.77,254100.0,16.292,16.3207,16.2491,16.2992,254100.0
2009-04-15 12:25:00,22.77,22.8,22.7,22.72,214700.0,16.2992,16.3207,16.2491,16.2634,214700.0
2009-04-15 12:30:00,22.73,22.8,22.7,22.8,298900.0,16.2706,16.3207,16.2491,16.3207,298900.0
2009-04-15 12:35:00,22.79,22.8,22.74,22.78,167700.0,16.3135,16.3207,16.2777,16.3063,167700.0
2009-04-15 12:40:00,22.78,22.84,22.74,22.79,281200.0,16.3063,16.3493,16.2777,16.3135,281200.0
2009-04-15 12:45:00,22.78,22.84,22.7,22.73,872300.0,16.3063,16.3493,16.2491,16.2706,872300.0
2009-04-15 12:50:00,22.73,22.87,22.71,22.87,567400.0,16.2706,16.3708,16.2562,16.3708,567400.0
2009-04-15 12:55:00,22.86,22.9,22.79,22.9,462300.0,16.3636,16.3922,16.3135,16.3922,462300.0
2009-04-15 13:00:00,22.9,22.94,22.8,22.86,430700.0,16.3922,16.4209,16.3207,16.3636,430700.0
2009-04-15 13:05:00,22.85,22.86,22.62,22.66,688100.0,16.3565,16.3636,16.1918,16.2204,688100.0
2009-04-15 13:10:00,22.65,22.7,22.45,22.47,815900.0,16.2133,16.2491,16.0701,16.0844,815900.0
2009-04-15 13:15:00,22.48,22.55,22.35,22.52,1042400.0,16.0916,16.1417,15.9985,16.1202,1042400.0
2009-04-15 13:20:00,22.51,22.7,22.51,22.63,554900.0,16.1131,16.2491,16.1131,16.199,554900.0
2009-04-15 13:25:00,22.63,22.65,22.58,22.63,328100.0,16.199,16.2133,16.1632,16.199,328100.0
2009-04-15 13:30:00,22.63,22.76,22.6,22.71,397800.0,16.199,16.292,16.1775,16.2562,397800.0
2009-04-15 13:35:00,22.72,22.77,22.6,22.6,387300.0,16.2634,16.2992,16.1775,16.1775,387300.0
2009-04-15 13:40:00,22.6,22.62,22.55,22.58,268500.0,16.1775,16.1918,16.1417,16.1632,268500.0
2009-04-15 13:45:00,22.59,22.6,22.46,22.49,357400.0,16.1703,16.1775,16.0773,16.0988,357400.0
2009-04-15 13:50:00,22.49,22.53,22.35,22.39,520900.0,16.0988,16.1274,15.9985,16.0272,520900.0
2009-04-15 13:55:00,22.39,22.57,22.38,22.57,388000.0,16.0272,16.156,16.02,16.156,388000.0
2009-04-15 14:00:00,22.57,22.58,22.44,22.48,696600.0,16.156,16.1632,16.063,16.0916,696600.0
2009-04-15 14:05:00,22.48,22.5,22.4,22.43,693900.0,16.0916,16.1059,16.0343,16.0558,693900.0
2009-04-15 14:10:00,22.43,22.45,22.2,22.33,848500.0,16.0558,16.0701,15.8912,15.9842,848500.0
2009-04-15 14:15:00,22.34,22.39,22.13,22.16,844200.0,15.9914,16.0272,15.8411,15.8625,844200.0
2009-04-15 14:20:00,22.16,22.18,22.02,22.09,1525000.0,15.8625,15.8769,15.7623,15.8124,1525000.0
2009-04-15 14:25:00,22.09,22.24,22.03,22.21,722300.0,15.8124,15.9198,15.7695,15.8983,722300.0
2009-04-15 14:30:00,22.21,22.4,22.16,22.32,817500.0,15.8983,16.0343,15.8625,15.9771,817500.0
2009-04-15 14:35:00,22.31,22.43,22.27,22.34,497600.0,15.9699,16.0558,15.9413,15.9914,497600.0
2009-04-15 14:40:00,22.33,22.39,22.24,22.38,384500.0,15.9842,16.0272,15.9198,16.02,384500.0
2009-04-15 14:45:00,22.39,22.54,22.35,22.42,519600.0,16.0272,16.1346,15.9985,16.0487,519600.0
2009-04-15 14:50:00,22.42,22.43,22.33,22.33,347800.0,16.0487,16.0558,15.9842,15.9842,347800.0
2009-04-15 14:55:00,22.33,22.38,22.23,22.38,417100.0,15.9842,16.02,15.9126,16.02,417100.0
2009-04-15 15:00:00,22.38,22.51,22.37,22.41,638700.0,16.02,16.1131,16.0129,16.0415,638700.0
2009-04-15 15:05:00,22.4,22.56,22.39,22.52,622700.0,16.0343,16.1489,16.0272,16.1202,622700.0
2009-04-15 15:10:00,22.52,22.65,22.5,22.65,668600.0,16.1202,16.2133,16.1059,16.2133,668600.0
2009-04-15 15:15:00,22.65,22.84,22.59,22.75,868900.0,16.2133,16.3493,16.1703,16.2849,868900.0
2009-04-15 15:20:00,22.76,22.89,22.74,22.85,886900.0,16.292,16.3851,16.2777,16.3565,886900.0
2009-04-15 15:25:00,22.86,22.95,22.77,22.9,737500.0,16.3636,16.428,16.2992,16.3922,737500.0
2009-04-15 15:30:00,22.9,23.1,22.88,23.02,968600.0,16.3922,16.5354,16.3779,16.4781,968600.0
2009-04-15 15:35:00,23.0,23.12,22.98,23.1,648700.0,16.4638,16.5497,16.4495,16.5354,648700.0
2009-04-15 15:40:00,23.09,23.31,23.09,23.18,1071100.0,16.5283,16.6857,16.5283,16.5927,1071100.0
2009-04-15 15:45:00,23.18,23.25,23.07,23.16,930300.0,16.5927,16.6428,16.5139,16.5784,930300.0
2009-04-15 15:50:00,23.16,23.52,23.16,23.51,1516000.0,16.5784,16.8361,16.5784,16.8289,1516000.0
2009-04-15 15:55:00,23.52,23.68,23.44,23.46,2136600.0,16.8361,16.9506,16.7788,16.7931,2136600.0
2009-04-16 09:30:00,23.57,23.95,23.39,23.85,1666300.0,16.8718,17.1439,16.743,17.0723,1666300.0
2009-04-16 09:35:00,23.85,23.9,23.33,23.78,1736200.0,17.0723,17.1081,16.7,17.0222,1736200.0
2009-04-16 09:40:00,23.78,24.26,23.6,23.87,1584500.0,17.0222,17.3658,16.8933,17.0866,1584500.0
2009-04-16 09:45:00,23.87,24.24,23.8,24.05,1368400.0,17.0866,17.3514,17.0365,17.2154,1368400.0
2009-04-16 09:50:00,24.05,24.06,23.66,24.03,1202100.0,17.2154,17.2226,16.9363,17.2011,1202100.0
2009-04-16 09:55:00,24.03,24.06,23.82,24.0,746900.0,17.2011,17.2226,17.0508,17.1796,746900.0
2009-04-16 10:00:00,24.0,24.12,23.75,23.83,912400.0,17.1796,17.2655,17.0007,17.058,912400.0
2009-04-16 10:05:00,23.84,23.99,23.69,23.77,569700.0,17.0651,17.1725,16.9577,17.015,569700.0
2009-04-16 10:10:00,23.77,23.98,23.75,23.9,438600.0,17.015,17.1653,17.0007,17.1081,438600.0
2009-04-16 10:15:00,23.91,24.0,23.81,23.86,829100.0,17.1152,17.1796,17.0436,17.0794,829100.0
2009-04-16 10:20:00,23.88,23.93,23.67,23.71,663500.0,17.0937,17.1295,16.9434,16.9721,663500.0
2009-04-16 10:25:00,23.71,23.82,23.56,23.6,610000.0,16.9721,17.0508,16.8647,16.8933,610000.0
2009-04-16 10:30:00,23.6,23.75,23.54,23.68,413300.0,16.8933,17.0007,16.8504,16.9506,413300.0
2009-04-16 10:35:00,23.67,23.67,23.47,23.49,478100.0,16.9434,16.9434,16.8003,16.8146,478100.0
2009-04-16 10:40:00,23.49,23.49,23.26,23.28,523600.0,16.8146,16.8146,16.6499,16.6643,523600.0
2009-04-16 10:45:00,23.27,23.45,23.19,23.45,442200.0,16.6571,16.7859,16.5998,16.7859,442200.0
2009-04-16 10:50:00,23.45,23.49,23.35,23.41,369900.0,16.7859,16.8146,16.7144,16.7573,369900.0
2009-04-16 10:55:00,23.41,23.6,23.36,23.58,374700.0,16.7573,16.8933,16.7215,16.879,374700.0
2009-04-16 11:00:00,23.58,23.68,23.51,23.55,357100.0,16.879,16.9506,16.8289,16.8575,357100.0
2009-04-16 11:05:00,23.54,23.69,23.52,23.68,256300.0,16.8504,16.9577,16.8361,16.9506,256300.0
2009-04-16 11:10:00,23.68,23.73,23.6,23.73,383400.0,16.9506,16.9864,16.8933,16.9864,383400.0
2009-04-16 11:15:00,23.73,23.75,23.66,23.7,297900.0,16.9864,17.0007,16.9363,16.9649,297900.0
2009-04-16 11:20:00,23.69,23.69,23.61,23.64,303200.0,16.9577,16.9577,16.9005,16.922,303200.0
2009-04-16 11:25:00,23.64,23.69,23.52,23.66,297700.0,16.922,16.9577,16.8361,16.9363,297700.0
2009-04-16 11:30:00,23.66,23.72,23.64,23.71,202300.0,16.9363,16.9792,16.922,16.9721,202300.0
2009-04-16 11:35:00,23.72,23.77,23.65,23.72,253400.0,16.9792,17.015,16.9291,16.9792,253400.0
2009-04-16 11:40:00,23.73,23.85,23.73,23.83,309900.0,16.9864,17.0723,16.9864,17.058,309900.0
2009-04-16 11:45:00,23.83,23.99,23.81,23.98,357900.0,17.058,17.1725,17.0436,17.1653,357900.0
2009-04-16 11:50:00,23.97,23.99,23.88,23.92,195100.0,17.1582,17.1725,17.0937,17.1224,195100.0
2009-04-16 11:55:00,23.91,24.0,23.9,23.9,223100.0,17.1152,17.1796,17.1081,17.1081,223100.0
2009-04-16 12:00:00,23.91,23.91,23.8,23.81,204400.0,17.1152,17.1152,17.0365,17.0436,204400.0
2009-04-16 12:05:00,23.8,23.88,23.77,23.84,122900.0,17.0365,17.0937,17.015,17.0651,122900.0
2009-04-16 12:10:00,23.84,23.96,23.83,23.94,220700.0,17.0651,17.151,17.058,17.1367,220700.0
2009-04-16 12:15:00,23.94,24.02,23.91,23.96,228700.0,17.1367,17.194,17.1152,17.151,228700.0
2009-04-16 12:20:00,23.97,23.98,23.78,23.78,253500.0,17.1582,17.1653,17.0222,17.0222,253500.0
2009-04-16 12:25:00,23.78,23.83,23.75,23.8,285800.0,17.0222,17.058,17.0007,17.0365,285800.0
2009-04-16 12:30:00,23.8,23.93,23.79,23.93,160700.0,17.0365,17.1295,17.0293,17.1295,160700.0
2009-04-16 12:35:00,23.93,23.93,23.8,23.84,157400.0,17.1295,17.1295,17.0365,17.0651,157400.0
2009-04-16 12:40:00,23.84,23.87,23.76,23.86,172600.0,17.0651,17.0866,17.0078,17.0794,172600.0
2009-04-16 12:45:00,23.86,23.96,23.86,23.95,287800.0,17.0794,17.151,17.0794,17.1439,287800.0
2009-04-16 12:50:00,23.95,24.16,23.94,24.16,651500.0,17.1439,17.2942,17.1367,17.2942,651500.0
2009-04-16 12:55:00,24.15,24.18,24.02,24.04,623000.0,17.287,17.3085,17.194,17.2083,623000.0
2009-04-16 13:00:00,24.04,24.17,24.02,24.1,451400.0,17.2083,17.3013,17.194,17.2512,451400.0
2009-04-16 13:05:00,24.11,24.18,24.04,24.17,438500.0,17.2584,17.3085,17.2083,17.3013,438500.0
2009-04-16 13:10:00,24.17,24.18,23.97,24.06,346800.0,17.3013,17.3085,17.1582,17.2226,346800.0
2009-04-16 13:15:00,24.05,24.09,23.98,24.03,327500.0,17.2154,17.2441,17.1653,17.2011,327500.0
2009-04-16 13:20:00,24.03,24.09,23.96,23.99,257700.0,17.2011,17.2441,17.151,17.1725,257700.0
2009-04-16 13:25:00,24.0,24.09,23.93,24.06,247500.0,17.1796,17.2441,17.1295,17.2226,247500.0
2009-04-16 13:30:00,24.06,24.08,23.92,23.93,244700.0,17.2226,17.2369,17.1224,17.1295,244700.0
2009-04-16 13:35:00,23.94,24.0,23.9,23.94,238500.0,17.1367,17.1796,17.1081,17.1367,238500.0
2009-04-16 13:40:00,23.95,23.97,23.85,23.88,240600.0,17.1439,17.1582,17.0723,17.0937,240600.0
2009-04-16 13:45:00,23.88,23.92,23.81,23.82,188900.0,17.0937,17.1224,17.0436,17.0508,188900.0
2009-04-16 13:50:00,23.82,23.83,23.72,23.8,402900.0,17.0508,17.058,16.9792,17.0365,402900.0
2009-04-16 13:55:00,23.8,23.89,23.77,23.87,277700.0,17.0365,17.1009,17.015,17.0866,277700.0
2009-04-16 14:00:00,23.87,23.96,23.87,23.91,225700.0,17.0866,17.151,17.0866,17.1152,225700.0
2009-04-16 14:05:00,23.91,23.99,23.9,23.96,253400.0,17.1152,17.1725,17.1081,17.151,253400.0
2009-04-16 14:10:00,23.96,24.05,23.95,24.03,317900.0,17.151,17.2154,17.1439,17.2011,317900.0
2009-04-16 14:15:00,24.03,24.07,23.99,24.04,289700.0,17.2011,17.2298,17.1725,17.2083,289700.0
2009-04-16 14:20:00,24.04,24.18,24.03,24.16,452000.0,17.2083,17.3085,17.2011,17.2942,452000.0
2009-04-16 14:25:00,24.17,24.31,24.17,24.27,603500.0,17.3013,17.4015,17.3013,17.3729,603500.0
2009-04-16 14:30:00,24.27,24.3,24.18,24.26,444900.0,17.3729,17.3944,17.3085,17.3658,444900.0
2009-04-16 14:35:00,24.26,24.37,24.26,24.28,382800.0,17.3658,17.4445,17.3658,17.3801,382800.0
2009-04-16 14:40:00,24.28,24.3,24.15,24.16,422900.0,17.3801,17.3944,17.287,17.2942,422900.0
2009-04-16 14:45:00,24.16,24.19,24.01,24.08,560100.0,17.2942,17.3157,17.1868,17.2369,560100.0
2009-04-16 14:50:00,24.08,24.22,24.06,24.17,559800.0,17.2369,17.3371,17.2226,17.3013,559800.0
2009-04-16 14:55:00,24.17,24.24,24.12,24.12,451700.0,17.3013,17.3514,17.2655,17.2655,451700.0
2009-04-16 15:00:00,24.12,24.16,23.97,24.07,400300.0,17.2655,17.2942,17.1582,17.2298,400300.0
2009-04-16 15:05:00,24.07,24.19,24.03,24.16,363200.0,17.2298,17.3157,17.2011,17.2942,363200.0
2009-04-16 15:10:00,24.17,24.27,24.09,24.1,437100.0,17.3013,17.3729,17.2441,17.2512,437100.0
2009-04-16 15:15:00,24.11,24.25,24.08,24.25,502300.0,17.2584,17.3586,17.2369,17.3586,502300.0
2009-04-16 15:20:00,24.25,24.3,24.16,24.17,481600.0,17.3586,17.3944,17.2942,17.3013,481600.0
2009-04-16 15:25:00,24.16,24.27,24.11,24.2,431100.0,17.2942,17.3729,17.2584,17.3228,431100.0
2009-04-16 15:30:00,24.2,24.25,24.06,24.17,466200.0,17.3228,17.3586,17.2226,17.3013,466200.0
2009-04-16 15:35:00,24.16,24.35,24.15,24.33,669800.0,17.2942,17.4302,17.287,17.4159,669800.0
2009-04-16 15:40:00,24.32,24.39,23.76,23.84,1355800.0,17.4087,17.4588,17.0078,17.0651,1355800.0
2009-04-16 15:45:00,23.84,24.07,23.83,23.86,1039500.0,17.0651,17.2298,17.058,17.0794,1039500.0
2009-04-16 15:50:00,23.87,24.07,23.85,24.07,831800.0,17.0866,17.2298,17.0723,17.2298,831800.0
2009-04-16 15:55:00,24.07,24.13,23.89,23.94,1048100.0,17.2298,17.2727,17.1009,17.1367,1048100.0
2009-04-17 09:30:00,23.92,24.0,23.57,23.97,1741600.0,17.1224,17.1796,16.8718,17.1582,1741600.0
2009-04-17 09:35:00,23.98,24.1,23.85,23.97,580600.0,17.1653,17.2512,17.0723,17.1582,580600.0
2009-04-17 09:40:00,23.97,23.98,23.64,23.75,572500.0,17.1582,17.1653,16.922,17.0007,572500.0
2009-04-17 09:45:00,23.76,23.99,23.68,23.98,450200.0,17.0078,17.1725,16.9506,17.1653,450200.0
2009-04-17 09:50:00,23.99,24.1,23.74,24.1,559600.0,17.1725,17.2512,16.9935,17.2512,559600.0
2009-04-17 09:55:00,24.11,24.24,24.0,24.13,602200.0,17.2584,17.3514,17.1796,17.2727,602200.0
2009-04-17 10:00:00,24.13,24.19,23.98,24.17,316000.0,17.2727,17.3157,17.1653,17.3013,316000.0
2009-04-17 10:05:00,24.16,24.58,24.16,24.52,892600.0,17.2942,17.5948,17.2942,17.5519,892600.0
2009-04-17 10:10:00,24.53,24.86,24.41,24.81,1202600.0,17.559,17.7953,17.4731,17.7595,1202600.0
2009-04-17 10:15:00,24.83,24.86,24.72,24.74,931200.0,17.7738,17.7953,17.695,17.7094,931200.0
2009-04-17 10:20:00,24.74,24.89,24.72,24.75,732700.0,17.7094,17.8167,17.695,17.7165,732700.0
2009-04-17 10:25:00,24.76,24.89,24.73,24.86,561100.0,17.7237,17.8167,17.7022,17.7953,561100.0
2009-04-17 10:30:00,24.85,24.96,24.78,24.9,1316700.0,17.7881,17.8668,17.738,17.8239,1316700.0
2009-04-17 10:35:00,24.9,24.92,24.65,24.88,867000.0,17.8239,17.8382,17.6449,17.8096,867000.0
2009-04-17 10:40:00,24.89,25.35,24.87,25.31,1395900.0,17.8167,18.146,17.8024,18.1174,1395900.0
2009-04-17 10:45:00,25.3,25.32,25.07,25.12,804400.0,18.1102,18.1245,17.9456,17.9814,804400.0
2009-04-17 10:50:00,25.11,25.15,25.05,25.12,794100.0,17.9742,18.0028,17.9313,17.9814,794100.0
2009-04-17 10:55:00,25.12,25.25,25.08,25.11,549100.0,17.9814,18.0744,17.9527,17.9742,549100.0
2009-04-17 11:00:00,25.1,25.14,25.02,25.04,609100.0,17.967,17.9957,17.9098,17.9241,609100.0
2009-04-17 11:05:00,25.04,25.08,24.84,25.06,624200.0,17.9241,17.9527,17.7809,17.9384,624200.0
2009-04-17 11:10:00,25.05,25.08,24.88,24.94,400100.0,17.9313,17.9527,17.8096,17.8525,400100.0
2009-04-17 11:15:00,24.94,24.97,24.85,24.87,322900.0,17.8525,17.874,17.7881,17.8024,322900.0
2009-04-17 11:20:00,24.88,25.2,24.83,25.2,613000.0,17.8096,18.0386,17.7738,18.0386,613000.0
2009-04-17 11:25:00,25.19,25.21,25.1,25.12,495800.0,18.0315,18.0458,17.967,17.9814,495800.0
2009-04-17 11:30:00,25.12,25.22,25.06,25.18,348300.0,17.9814,18.0529,17.9384,18.0243,348300.0
2009-04-17 11:35:00,25.18,25.32,25.17,25.27,679900.0,18.0243,18.1245,18.0172,18.0887,679900.0
2009-04-17 11:40:00,25.28,25.29,25.11,25.12,551800.0,18.0959,18.1031,17.9742,17.9814,551800.0
2009-04-17 11:45:00,25.13,25.22,25.09,25.18,356900.0,17.9885,18.0529,17.9599,18.0243,356900.0
2009-04-17 11:50:00,25.18,25.29,25.11,25.22,424700.0,18.0243,18.1031,17.9742,18.0529,424700.0
2009-04-17 11:55:00,25.23,25.29,25.09,25.12,364900.0,18.0601,18.1031,17.9599,17.9814,364900.0
2009-04-17 12:00:00,25.13,25.2,25.1,25.16,272100.0,17.9885,18.0386,17.967,18.01,272100.0
2009-04-17 12:05:00,25.16,25.2,25.09,25.17,224400.0,18.01,18.0386,17.9599,18.0172,224400.0
2009-04-17 12:10:00,25.18,25.28,25.15,25.16,336600.0,18.0243,18.0959,18.0028,18.01,336600.0
2009-04-17 12:15:00,25.16,25.21,25.01,25.11,317900.0,18.01,18.0458,17.9026,17.9742,317900.0
2009-04-17 12:20:00,25.11,25.14,25.04,25.07,308400.0,17.9742,17.9957,17.9241,17.9456,308400.0
2009-04-17 12:25:00,25.08,25.27,25.06,25.27,258100.0,17.9527,18.0887,17.9384,18.0887,258100.0
2009-04-17 12:30:00,25.26,25.27,25.05,25.06,299200.0,18.0816,18.0887,17.9313,17.9384,299200.0
2009-04-17 12:35:00,25.06,25.07,24.99,25.0,349600.0,17.9384,17.9456,17.8883,17.8955,349600.0
2009-04-17 12:40:00,25.0,25.1,24.96,25.08,266200.0,17.8955,17.967,17.8668,17.9527,266200.0
2009-04-17 12:45:00,25.07,25.69,25.05,25.66,1860100.0,17.9456,18.3894,17.9313,18.3679,1860100.0
2009-04-17 12:50:00,25.66,25.8,25.49,25.77,1268900.0,18.3679,18.4681,18.2462,18.4466,1268900.0
2009-04-17 12:55:00,25.78,25.89,25.65,25.74,1090000.0,18.4538,18.5325,18.3607,18.4252,1090000.0
2009-04-17 13:00:00,25.74,25.8,25.62,25.75,606700.0,18.4252,18.4681,18.3393,18.4323,606700.0
2009-04-17 13:05:00,25.75,25.76,25.63,25.65,522500.0,18.4323,18.4395,18.3464,18.3607,522500.0
2009-04-17 13:10:00,25.64,25.68,25.57,25.63,317800.0,18.3536,18.3822,18.3035,18.3464,317800.0
2009-04-17 13:15:00,25.63,25.67,25.57,25.62,380700.0,18.3464,18.3751,18.3035,18.3393,380700.0
2009-04-17 13:20:00,25.61,25.79,25.59,25.7,445700.0,18.3321,18.461,18.3178,18.3965,445700.0
2009-04-17 13:25:00,25.69,25.82,25.69,25.8,454300.0,18.3894,18.4824,18.3894,18.4681,454300.0
2009-04-17 13:30:00,25.79,25.8,25.66,25.67,548600.0,18.461,18.4681,18.3679,18.3751,548600.0
2009-04-17 13:35:00,25.67,25.74,25.63,25.73,264600.0,18.3751,18.4252,18.3464,18.418,264600.0
2009-04-17 13:40:00,25.73,25.81,25.67,25.67,489600.0,18.418,18.4753,18.3751,18.3751,489600.0
2009-04-17 13:45:00,25.67,25.73,25.66,25.71,360300.0,18.3751,18.418,18.3679,18.4037,360300.0
2009-04-17 13:50:00,25.71,25.71,25.63,25.7,269900.0,18.4037,18.4037,18.3464,18.3965,269900.0
2009-04-17 13:55:00,25.69,25.73,25.64,25.64,356500.0,18.3894,18.418,18.3536,18.3536,356500.0
2009-04-17 14:00:00,25.65,25.68,25.6,25.63,411100.0,18.3607,18.3822,18.325,18.3464,411100.0
2009-04-17 14:05:00,25.62,25.67,25.47,25.47,523400.0,18.3393,18.3751,18.2319,18.2319,523400.0
2009-04-17 14:10:00,25.47,25.49,25.29,25.46,625000.0,18.2319,18.2462,18.1031,18.2247,625000.0
2009-04-17 14:15:00,25.45,25.49,25.4,25.48,326300.0,18.2176,18.2462,18.1818,18.2391,326300.0
2009-04-17 14:20:00,25.48,25.61,25.47,25.6,334000.0,18.2391,18.3321,18.2319,18.325,334000.0
2009-04-17 14:25:00,25.6,25.65,25.59,25.65,373500.0,18.325,18.3607,18.3178,18.3607,373500.0
2009-04-17 14:30:00,25.64,25.73,25.64,25.73,509900.0,18.3536,18.418,18.3536,18.418,509900.0
2009-04-17 14:35:00,25.73,25.8,25.69,25.75,423300.0,18.418,18.4681,18.3894,18.4323,423300.0
2009-04-17 14:40:00,25.75,25.8,25.61,25.67,466500.0,18.4323,18.4681,18.3321,18.3751,466500.0
2009-04-17 14:45:00,25.67,25.71,25.53,25.56,555800.0,18.3751,18.4037,18.2748,18.2963,555800.0
2009-04-17 14:50:00,25.56,25.57,25.47,25.48,438700.0,18.2963,18.3035,18.2319,18.2391,438700.0
2009-04-17 14:55:00,25.49,25.49,25.33,25.37,756200.0,18.2462,18.2462,18.1317,18.1603,756200.0
2009-04-17 15:00:00,25.36,25.5,25.28,25.47,584800.0,18.1532,18.2534,18.0959,18.2319,584800.0
2009-04-17 15:05:00,25.47,25.48,25.34,25.44,492600.0,18.2319,18.2391,18.1388,18.2104,492600.0
2009-04-17 15:10:00,25.45,25.5,25.39,25.5,476100.0,18.2176,18.2534,18.1746,18.2534,476100.0
2009-04-17 15:15:00,25.5,25.57,25.42,25.43,543600.0,18.2534,18.3035,18.1961,18.2033,543600.0
2009-04-17 15:20:00,25.43,25.65,25.42,25.65,624700.0,18.2033,18.3607,18.1961,18.3607,624700.0
2009-04-17 15:25:00,25.65,25.73,25.62,25.65,589400.0,18.3607,18.418,18.3393,18.3607,589400.0
2009-04-17 15:30:00,25.66,25.69,25.49,25.55,661100.0,18.3679,18.3894,18.2462,18.2892,661100.0
2009-04-17 15:35:00,25.55,25.66,25.45,25.63,796900.0,18.2892,18.3679,18.2176,18.3464,796900.0
2009-04-17 15:40:00,25.63,25.68,25.57,25.61,827400.0,18.3464,18.3822,18.3035,18.3321,827400.0
2009-04-17 15:45:00,25.61,25.62,25.41,25.52,1159900.0,18.3321,18.3393,18.189,18.2677,1159900.0
2009-04-17 15:50:00,25.51,25.57,25.36,25.36,1221400.0,18.2605,18.3035,18.1532,18.1532,1221400.0
2009-04-17 15:55:00,25.36,25.37,25.03,25.08,1914800.0,18.1532,18.1603,17.9169,17.9527,1914800.0
2009-04-20 09:30:00,24.18,24.63,24.0,24.63,1141200.0,17.3085,17.6306,17.1796,17.6306,1141200.0
2009-04-20 09:35:00,24.61,24.64,24.43,24.51,796900.0,17.6163,17.6378,17.4874,17.5447,796900.0
2009-04-20 09:40:00,24.51,24.6,24.25,24.29,634600.0,17.5447,17.6091,17.3586,17.3872,634600.0
2009-04-20 09:45:00,24.3,24.66,24.29,24.5,786600.0,17.3944,17.6521,17.3872,17.5376,786600.0
2009-04-20 09:50:00,24.49,24.64,24.4,24.51,805700.0,17.5304,17.6378,17.466,17.5447,805700.0
2009-04-20 09:55:00,24.51,24.78,24.35,24.61,1061000.0,17.5447,17.738,17.4302,17.6163,1061000.0
2009-04-20 10:00:00,24.6,24.84,24.46,24.8,867100.0,17.6091,17.7809,17.5089,17.7523,867100.0
2009-04-20 10:05:00,24.79,24.88,24.63,24.64,832700.0,17.7451,17.8096,17.6306,17.6378,832700.0
2009-04-20 10:10:00,24.64,24.78,24.49,24.6,743700.0,17.6378,17.738,17.5304,17.6091,743700.0
2009-04-20 10:15:00,24.6,24.64,24.56,24.56,585300.0,17.6091,17.6378,17.5805,17.5805,585300.0
2009-04-20 10:20:00,24.56,24.82,24.55,24.82,595200.0,17.5805,17.7666,17.5733,17.7666,595200.0
2009-04-20 10:25:00,24.82,24.86,24.66,24.68,522400.0,17.7666,17.7953,17.6521,17.6664,522400.0
2009-04-20 10:30:00,24.68,24.85,24.61,24.83,531600.0,17.6664,17.7881,17.6163,17.7738,531600.0
2009-04-20 10:35:00,24.83,24.99,24.81,24.99,680000.0,17.7738,17.8883,17.7595,17.8883,680000.0
2009-04-20 10:40:00,24.98,25.2,24.97,25.0,1333700.0,17.8811,18.0386,17.874,17.8955,1333700.0
2009-04-20 10:45:00,25.0,25.02,24.74,24.95,995900.0,17.8955,17.9098,17.7094,17.8597,995900.0
2009-04-20 10:50:00,24.94,25.06,24.82,25.06,524200.0,17.8525,17.9384,17.7666,17.9384,524200.0
2009-04-20 10:55:00,25.06,25.06,24.82,24.97,496600.0,17.9384,17.9384,17.7666,17.874,496600.0
2009-04-20 11:00:00,24.97,24.99,24.67,24.7,528400.0,17.874,17.8883,17.6592,17.6807,528400.0
2009-04-20 11:05:00,24.7,24.94,24.67,24.9,477700.0,17.6807,17.8525,17.6592,17.8239,477700.0
2009-04-20 11:10:00,24.9,24.92,24.65,24.67,526500.0,17.8239,17.8382,17.6449,17.6592,526500.0
2009-04-20 11:15:00,24.66,24.78,24.66,24.77,415700.0,17.6521,17.738,17.6521,17.7308,415700.0
2009-04-20 11:20:00,24.77,24.88,24.73,24.88,350300.0,17.7308,17.8096,17.7022,17.8096,350300.0
2009-04-20 11:25:00,24.88,24.98,24.86,24.98,428600.0,17.8096,17.8811,17.7953,17.8811,428600.0
2009-04-20 11:30:00,24.98,25.0,24.83,24.86,434300.0,17.8811,17.8955,17.7738,17.7953,434300.0
2009-04-20 11:35:00,24.86,24.99,24.85,24.92,367800.0,17.7953,17.8883,17.7881,17.8382,367800.0
2009-04-20 11:40:00,24.91,24.96,24.72,24.76,302000.0,17.831,17.8668,17.695,17.7237,302000.0
2009-04-20 11:45:00,24.76,24.83,24.67,24.78,273200.0,17.7237,17.7738,17.6592,17.738,273200.0
2009-04-20 11:50:00,24.77,24.83,24.71,24.83,355300.0,17.7308,17.7738,17.6879,17.7738,355300.0
2009-04-20 11:55:00,24.82,24.84,24.7,24.75,238400.0,17.7666,17.7809,17.6807,17.7165,238400.0
2009-04-20 12:00:00,24.75,24.79,24.6,24.68,501000.0,17.7165,17.7451,17.6091,17.6664,501000.0
2009-04-20 12:05:00,24.67,24.74,24.65,24.71,238700.0,17.6592,17.7094,17.6449,17.6879,238700.0
2009-04-20 12:10:00,24.71,24.78,24.63,24.77,227800.0,17.6879,17.738,17.6306,17.7308,227800.0
2009-04-20 12:15:00,24.77,24.83,24.65,24.77,342200.0,17.7308,17.7738,17.6449,17.7308,342200.0
2009-04-20 12:20:00,24.77,24.86,24.75,24.75,229700.0,17.7308,17.7953,17.7165,17.7165,229700.0
2009-04-20 12:25:00,24.76,24.83,24.75,24.78,175700.0,17.7237,17.7738,17.7165,17.738,175700.0
2009-04-20 12:30:00,24.78,24.8,24.66,24.78,327100.0,17.738,17.7523,17.6521,17.738,327100.0
2009-04-20 12:35:00,24.77,24.78,24.49,24.52,431400.0,17.7308,17.738,17.5304,17.5519,431400.0
2009-04-20 12:40:00,24.52,24.56,24.46,24.55,380800.0,17.5519,17.5805,17.5089,17.5733,380800.0
2009-04-20 12:45:00,24.54,24.59,24.4,24.58,412900.0,17.5662,17.602,17.466,17.5948,412900.0
2009-04-20 12:50:00,24.57,24.63,24.5,24.6,411800.0,17.5877,17.6306,17.5376,17.6091,411800.0
2009-04-20 12:55:00,24.59,24.74,24.54,24.67,424100.0,17.602,17.7094,17.5662,17.6592,424100.0
2009-04-20 13:00:00,24.66,24.67,24.53,24.55,360900.0,17.6521,17.6592,17.559,17.5733,360900.0
2009-04-20 13:05:00,24.54,24.56,24.41,24.41,256100.0,17.5662,17.5805,17.4731,17.4731,256100.0
2009-04-20 13:10:00,24.42,24.46,24.33,24.35,513500.0,17.4803,17.5089,17.4159,17.4302,513500.0
2009-04-20 13:15:00,24.35,24.36,24.29,24.32,302900.0,17.4302,17.4373,17.3872,17.4087,302900.0
2009-04-20 13:20:00,24.32,24.36,24.19,24.19,357700.0,17.4087,17.4373,17.3157,17.3157,357700.0
2009-04-20 13:25:00,24.2,24.22,24.11,24.2,391100.0,17.3228,17.3371,17.2584,17.3228,391100.0
2009-04-20 13:30:00,24.19,24.42,24.18,24.36,475800.0,17.3157,17.4803,17.3085,17.4373,475800.0
2009-04-20 13:35:00,24.37,24.47,24.28,24.46,276700.0,17.4445,17.5161,17.3801,17.5089,276700.0
2009-04-20 13:40:00,24.47,24.49,24.37,24.42,307100.0,17.5161,17.5304,17.4445,17.4803,307100.0
2009-04-20 13:45:00,24.43,24.48,24.3,24.32,278600.0,17.4874,17.5232,17.3944,17.4087,278600.0
2009-04-20 13:50:00,24.31,24.37,24.22,24.32,379300.0,17.4015,17.4445,17.3371,17.4087,379300.0
2009-04-20 13:55:00,24.33,24.38,24.21,24.3,391200.0,17.4159,17.4517,17.33,17.3944,391200.0
2009-04-20 14:00:00,24.3,24.3,24.15,24.22,415500.0,17.3944,17.3944,17.287,17.3371,415500.0
2009-04-20 14:05:00,24.22,24.25,24.16,24.23,225200.0,17.3371,17.3586,17.2942,17.3443,225200.0
2009-04-20 14:10:00,24.23,24.25,24.1,24.21,446400.0,17.3443,17.3586,17.2512,17.33,446400.0
2009-04-20 14:15:00,24.21,24.32,24.15,24.26,291600.0,17.33,17.4087,17.287,17.3658,291600.0
2009-04-20 14:20:00,24.26,24.28,24.16,24.25,380800.0,17.3658,17.3801,17.2942,17.3586,380800.0
2009-04-20 14:25:00,24.25,24.28,24.12,24.25,466800.0,17.3586,17.3801,17.2655,17.3586,466800.0
2009-04-20 14:30:00,24.25,24.3,24.19,24.21,333300.0,17.3586,17.3944,17.3157,17.33,333300.0
2009-04-20 14:35:00,24.2,24.22,24.13,24.17,398000.0,17.3228,17.3371,17.2727,17.3013,398000.0
2009-04-20 14:40:00,24.17,24.4,24.17,24.35,469600.0,17.3013,17.466,17.3013,17.4302,469600.0
2009-04-20 14:45:00,24.34,24.36,24.24,24.29,301300.0,17.423,17.4373,17.3514,17.3872,301300.0
2009-04-20 14:50:00,24.3,24.36,24.24,24.27,314400.0,17.3944,17.4373,17.3514,17.3729,314400.0
2009-04-20 14:55:00,24.28,24.31,24.2,24.22,289100.0,17.3801,17.4015,17.3228,17.3371,289100.0
2009-04-20 15:00:00,24.22,24.33,24.21,24.23,382800.0,17.3371,17.4159,17.33,17.3443,382800.0
2009-04-20 15:05:00,24.23,24.26,24.15,24.23,438900.0,17.3443,17.3658,17.287,17.3443,438900.0
2009-04-20 15:10:00,24.23,24.29,24.17,24.22,350400.0,17.3443,17.3872,17.3013,17.3371,350400.0
2009-04-20 15:15:00,24.22,24.22,24.12,24.17,337800.0,17.3371,17.3371,17.2655,17.3013,337800.0
2009-04-20 15:20:00,24.17,24.17,24.01,24.03,584900.0,17.3013,17.3013,17.1868,17.2011,584900.0
2009-04-20 15:25:00,24.04,24.08,23.97,24.03,707800.0,17.2083,17.2369,17.1582,17.2011,707800.0
2009-04-20 15:30:00,24.04,24.33,24.04,24.26,753700.0,17.2083,17.4159,17.2083,17.3658,753700.0
2009-04-20 15:35:00,24.26,24.28,23.92,23.92,977100.0,17.3658,17.3801,17.1224,17.1224,977100.0
2009-04-20 15:40:00,23.93,24.05,23.89,23.96,1074400.0,17.1295,17.2154,17.1009,17.151,1074400.0
2009-04-20 15:45:00,23.96,24.1,23.95,24.0,901700.0,17.151,17.2512,17.1439,17.1796,901700.0
2009-04-20 15:50:00,24.0,24.01,23.68,23.69,1656800.0,17.1796,17.1868,16.9506,16.9577,1656800.0
2009-04-20 15:55:00,23.69,23.69,23.51,23.57,2797000.0,16.9577,16.9577,16.8289,16.8718,2797000.0
2009-04-21 09:30:00,23.06,23.1,22.63,22.88,1004300.0,16.5068,16.5354,16.199,16.3779,1004300.0
2009-04-21 09:35:00,22.88,23.37,22.8,23.07,1125300.0,16.3779,16.7287,16.3207,16.5139,1125300.0
2009-04-21 09:40:00,23.07,23.77,23.0,23.49,1447300.0,16.5139,17.015,16.4638,16.8146,1447300.0
2009-04-21 09:45:00,23.5,23.57,23.33,23.52,806100.0,16.8217,16.8718,16.7,16.8361,806100.0
2009-04-21 09:50:00,23.53,23.91,23.52,23.77,828300.0,16.8432,17.1152,16.8361,17.015,828300.0
2009-04-21 09:55:00,23.78,23.83,23.6,23.74,582100.0,17.0222,17.058,16.8933,16.9935,582100.0
2009-04-21 10:00:00,23.73,23.8,23.62,23.75,488000.0,16.9864,17.0365,16.9076,17.0007,488000.0
2009-04-21 10:05:00,23.75,23.8,23.65,23.73,613100.0,17.0007,17.0365,16.9291,16.9864,613100.0
2009-04-21 10:10:00,23.71,23.74,23.53,23.59,471200.0,16.9721,16.9935,16.8432,16.8862,471200.0
2009-04-21 10:15:00,23.59,23.64,23.53,23.54,339100.0,16.8862,16.922,16.8432,16.8504,339100.0
2009-04-21 10:20:00,23.55,23.58,23.45,23.54,367300.0,16.8575,16.879,16.7859,16.8504,367300.0
2009-04-21 10:25:00,23.53,23.54,23.38,23.5,375300.0,16.8432,16.8504,16.7358,16.8217,375300.0
2009-04-21 10:30:00,23.5,23.53,23.27,23.32,384500.0,16.8217,16.8432,16.6571,16.6929,384500.0
2009-04-21 10:35:00,23.32,23.46,23.26,23.38,360500.0,16.6929,16.7931,16.6499,16.7358,360500.0
2009-04-21 10:40:00,23.38,23.55,23.33,23.52,369500.0,16.7358,16.8575,16.7,16.8361,369500.0
2009-04-21 10:45:00,23.52,23.65,23.51,23.57,458800.0,16.8361,16.9291,16.8289,16.8718,458800.0
2009-04-21 10:50:00,23.55,23.56,23.44,23.47,417800.0,16.8575,16.8647,16.7788,16.8003,417800.0
2009-04-21 10:55:00,23.47,23.75,23.41,23.72,486600.0,16.8003,17.0007,16.7573,16.9792,486600.0
2009-04-21 11:00:00,23.74,23.98,23.71,23.88,866100.0,16.9935,17.1653,16.9721,17.0937,866100.0
2009-04-21 11:05:00,23.88,24.25,23.84,24.12,906800.0,17.0937,17.3586,17.0651,17.2655,906800.0
2009-04-21 11:10:00,24.13,24.49,24.09,24.39,913300.0,17.2727,17.5304,17.2441,17.4588,913300.0
2009-04-21 11:15:00,24.38,24.6,24.33,24.49,1112900.0,17.4517,17.6091,17.4159,17.5304,1112900.0
2009-04-21 11:20:00,24.48,24.56,24.4,24.56,949900.0,17.5232,17.5805,17.466,17.5805,949900.0
2009-04-21 11:25:00,24.56,24.76,24.55,24.61,934800.0,17.5805,17.7237,17.5733,17.6163,934800.0
2009-04-21 11:30:00,24.61,24.7,24.53,24.63,449400.0,17.6163,17.6807,17.559,17.6306,449400.0
2009-04-21 11:35:00,24.62,24.73,24.56,24.72,734000.0,17.6235,17.7022,17.5805,17.695,734000.0
2009-04-21 11:40:00,24.71,24.72,24.49,24.65,511300.0,17.6879,17.695,17.5304,17.6449,511300.0
2009-04-21 11:45:00,24.66,24.85,24.63,24.83,554400.0,17.6521,17.7881,17.6306,17.7738,554400.0
2009-04-21 11:50:00,24.84,24.84,24.6,24.65,401100.0,17.7809,17.7809,17.6091,17.6449,401100.0
2009-04-21 11:55:00,24.67,24.71,24.48,24.5,321800.0,17.6592,17.6879,17.5232,17.5376,321800.0
2009-04-21 12:00:00,24.51,24.63,24.51,24.62,310200.0,17.5447,17.6306,17.5447,17.6235,310200.0
2009-04-21 12:05:00,24.61,24.71,24.58,24.63,429300.0,17.6163,17.6879,17.5948,17.6306,429300.0
2009-04-21 12:10:00,24.63,24.66,24.5,24.5,385500.0,17.6306,17.6521,17.5376,17.5376,385500.0
2009-04-21 12:15:00,24.51,24.56,24.37,24.52,631600.0,17.5447,17.5805,17.4445,17.5519,631600.0
2009-04-21 12:20:00,24.52,24.59,24.43,24.51,281000.0,17.5519,17.602,17.4874,17.5447,281000.0
2009-04-21 12:25:00,24.51,24.64,24.46,24.49,422500.0,17.5447,17.6378,17.5089,17.5304,422500.0
2009-04-21 12:30:00,24.5,24.6,24.48,24.59,303800.0,17.5376,17.6091,17.5232,17.602,303800.0
2009-04-21 12:35:00,24.59,24.68,24.57,24.63,350200.0,17.602,17.6664,17.5877,17.6306,350200.0
2009-04-21 12:40:00,24.64,24.77,24.63,24.72,300100.0,17.6378,17.7308,17.6306,17.695,300100.0
2009-04-21 12:45:00,24.72,24.83,24.71,24.79,629200.0,17.695,17.7738,17.6879,17.7451,629200.0
2009-04-21 12:50:00,24.79,24.94,24.68,24.9,529400.0,17.7451,17.8525,17.6664,17.8239,529400.0
2009-04-21 12:55:00,24.91,24.96,24.72,24.75,664800.0,17.831,17.8668,17.695,17.7165,664800.0
2009-04-21 13:00:00,24.75,24.86,24.7,24.8,504200.0,17.7165,17.7953,17.6807,17.7523,504200.0
2009-04-21 13:05:00,24.8,24.89,24.8,24.85,237800.0,17.7523,17.8167,17.7523,17.7881,237800.0
2009-04-21 13:10:00,24.85,25.11,24.81,25.02,791400.0,17.7881,17.9742,17.7595,17.9098,791400.0
2009-04-21 13:15:00,25.02,25.1,24.8,24.86,577700.0,17.9098,17.967,17.7523,17.7953,577700.0
2009-04-21 13:20:00,24.85,24.96,24.79,24.81,483100.0,17.7881,17.8668,17.7451,17.7595,483100.0
2009-04-21 13:25:00,24.81,24.89,24.76,24.77,330900.0,17.7595,17.8167,17.7237,17.7308,330900.0
2009-04-21 13:30:00,24.78,24.84,24.56,24.77,462400.0,17.738,17.7809,17.5805,17.7308,462400.0
2009-04-21 13:35:00,24.78,24.93,24.77,24.81,345100.0,17.738,17.8454,17.7308,17.7595,345100.0
2009-04-21 13:40:00,24.82,24.99,24.81,24.85,384300.0,17.7666,17.8883,17.7595,17.7881,384300.0
2009-04-21 13:45:00,24.85,25.04,24.85,24.97,401200.0,17.7881,17.9241,17.7881,17.874,401200.0
2009-04-21 13:50:00,24.97,25.0,24.93,24.98,281600.0,17.874,17.8955,17.8454,17.8811,281600.0
2009-04-21 13:55:00,24.98,24.99,24.87,24.92,205200.0,17.8811,17.8883,17.8024,17.8382,205200.0
2009-04-21 14:00:00,24.92,24.99,24.82,24.88,412500.0,17.8382,17.8883,17.7666,17.8096,412500.0
2009-04-21 14:05:00,24.89,24.9,24.75,24.81,487100.0,17.8167,17.8239,17.7165,17.7595,487100.0
2009-04-21 14:10:00,24.81,24.82,24.51,24.51,552100.0,17.7595,17.7666,17.5447,17.5447,552100.0
2009-04-21 14:15:00,24.51,24.57,24.43,24.44,745700.0,17.5447,17.5877,17.4874,17.4946,745700.0
2009-04-21 14:20:00,24.44,24.58,24.43,24.56,332000.0,17.4946,17.5948,17.4874,17.5805,332000.0
2009-04-21 14:25:00,24.55,24.65,24.46,24.62,522700.0,17.5733,17.6449,17.5089,17.6235,522700.0
2009-04-21 14:30:00,24.63,24.75,24.58,24.68,491900.0,17.6306,17.7165,17.5948,17.6664,491900.0
2009-04-21 14:35:00,24.68,24.79,24.61,24.67,510200.0,17.6664,17.7451,17.6163,17.6592,510200.0
2009-04-21 14:40:00,24.67,24.73,24.57,24.67,500500.0,17.6592,17.7022,17.5877,17.6592,500500.0
2009-04-21 14:45:00,24.67,24.82,24.67,24.67,421400.0,17.6592,17.7666,17.6592,17.6592,421400.0
2009-04-21 14:50:00,24.67,24.71,24.53,24.66,455000.0,17.6592,17.6879,17.559,17.6521,455000.0
2009-04-21 14:55:00,24.62,24.64,24.5,24.51,377000.0,17.6235,17.6378,17.5376,17.5447,377000.0
2009-04-21 15:00:00,24.52,24.62,24.5,24.55,447000.0,17.5519,17.6235,17.5376,17.5733,447000.0
2009-04-21 15:05:00,24.55,24.81,24.51,24.74,698500.0,17.5733,17.7595,17.5447,17.7094,698500.0
2009-04-21 15:10:00,24.75,24.86,24.64,24.75,677900.0,17.7165,17.7953,17.6378,17.7165,677900.0
2009-04-21 15:15:00,24.75,24.79,24.56,24.6,597100.0,17.7165,17.7451,17.5805,17.6091,597100.0
2009-04-21 15:20:00,24.61,24.7,24.32,24.35,1237500.0,17.6163,17.6807,17.4087,17.4302,1237500.0
2009-04-21 15:25:00,24.36,24.49,24.32,24.39,665100.0,17.4373,17.5304,17.4087,17.4588,665100.0
2009-04-21 15:30:00,24.4,24.47,24.2,24.35,897500.0,17.466,17.5161,17.3228,17.4302,897500.0
2009-04-21 15:35:00,24.36,24.5,24.26,24.5,854200.0,17.4373,17.5376,17.3658,17.5376,854200.0
2009-04-21 15:40:00,24.49,24.53,24.17,24.23,1213900.0,17.5304,17.559,17.3013,17.3443,1213900.0
2009-04-21 15:45:00,24.23,24.3,24.13,24.17,852600.0,17.3443,17.3944,17.2727,17.3013,852600.0
2009-04-21 15:50:00,24.18,24.6,24.13,24.57,1482700.0,17.3085,17.6091,17.2727,17.5877,1482700.0
2009-04-21 15:55:00,24.57,24.8,24.55,24.69,2211900.0,17.5877,17.7523,17.5733,17.6736,2211900.0
2009-04-22 09:30:00,22.65,22.93,22.33,22.86,4613500.0,16.2133,16.4137,15.9842,16.3636,4613500.0
2009-04-22 09:35:00,22.86,23.85,22.84,23.29,4615300.0,16.3636,17.0723,16.3493,16.6714,4615300.0
2009-04-22 09:40:00,23.3,23.81,23.12,23.17,3461800.0,16.6786,17.0436,16.5497,16.5855,3461800.0
2009-04-22 09:45:00,23.17,23.2,22.6,22.67,2784000.0,16.5855,16.607,16.1775,16.2276,2784000.0
2009-04-22 09:50:00,22.67,23.01,22.49,22.97,2025200.0,16.2276,16.471,16.0988,16.4424,2025200.0
2009-04-22 09:55:00,22.96,23.07,22.79,22.93,1957600.0,16.4352,16.5139,16.3135,16.4137,1957600.0
2009-04-22 10:00:00,22.96,23.35,22.94,23.2,2195600.0,16.4352,16.7144,16.4209,16.607,2195600.0
2009-04-22 10:05:00,23.2,23.3,22.8,22.88,2146400.0,16.607,16.6786,16.3207,16.3779,2146400.0
2009-04-22 10:10:00,22.89,23.15,22.8,23.02,1552900.0,16.3851,16.5712,16.3207,16.4781,1552900.0
2009-04-22 10:15:00,23.02,23.49,23.01,23.41,2347100.0,16.4781,16.8146,16.471,16.7573,2347100.0
2009-04-22 10:20:00,23.42,23.96,23.37,23.96,3387900.0,16.7645,17.151,16.7287,17.151,3387900.0
2009-04-22 10:25:00,23.96,24.55,23.89,24.2,4558200.0,17.151,17.5733,17.1009,17.3228,4558200.0
2009-04-22 10:30:00,24.18,24.3,23.94,23.96,1854200.0,17.3085,17.3944,17.1367,17.151,1854200.0
2009-04-22 10:35:00,23.96,24.1,23.85,24.01,1416900.0,17.151,17.2512,17.0723,17.1868,1416900.0
2009-04-22 10:40:00,24.01,24.12,23.92,23.96,1288900.0,17.1868,17.2655,17.1224,17.151,1288900.0
2009-04-22 10:45:00,23.96,24.2,23.95,24.17,1220200.0,17.151,17.3228,17.1439,17.3013,1220200.0
2009-04-22 10:50:00,24.17,24.47,24.13,24.24,1403900.0,17.3013,17.5161,17.2727,17.3514,1403900.0
2009-04-22 10:55:00,24.25,24.38,23.94,23.95,1148200.0,17.3586,17.4517,17.1367,17.1439,1148200.0
2009-04-22 11:00:00,23.94,23.96,23.78,23.83,1390500.0,17.1367,17.151,17.0222,17.058,1390500.0
2009-04-22 11:05:00,23.82,23.9,23.67,23.75,1276500.0,17.0508,17.1081,16.9434,17.0007,1276500.0
2009-04-22 11:10:00,23.75,23.83,23.62,23.72,935200.0,17.0007,17.058,16.9076,16.9792,935200.0
2009-04-22 11:15:00,23.71,24.01,23.71,23.9,1159400.0,16.9721,17.1868,16.9721,17.1081,1159400.0
2009-04-22 11:20:00,23.9,24.05,23.83,23.98,733600.0,17.1081,17.2154,17.058,17.1653,733600.0
2009-04-22 11:25:00,23.98,24.1,23.92,24.05,640000.0,17.1653,17.2512,17.1224,17.2154,640000.0
2009-04-22 11:30:00,24.05,24.08,23.9,23.93,635100.0,17.2154,17.2369,17.1081,17.1295,635100.0
2009-04-22 11:35:00,23.93,23.98,23.86,23.87,460400.0,17.1295,17.1653,17.0794,17.0866,460400.0
2009-04-22 11:40:00,23.86,24.08,23.85,24.04,800600.0,17.0794,17.2369,17.0723,17.2083,800600.0
2009-04-22 11:45:00,24.04,24.33,24.04,24.18,1064100.0,17.2083,17.4159,17.2083,17.3085,1064100.0
2009-04-22 11:50:00,24.17,24.24,24.11,24.23,847600.0,17.3013,17.3514,17.2584,17.3443,847600.0
2009-04-22 11:55:00,24.23,24.25,24.08,24.15,727800.0,17.3443,17.3586,17.2369,17.287,727800.0
2009-04-22 12:00:00,24.15,24.15,23.76,23.79,1081300.0,17.287,17.287,17.0078,17.0293,1081300.0
2009-04-22 12:05:00,23.79,23.94,23.76,23.9,622700.0,17.0293,17.1367,17.0078,17.1081,622700.0
2009-04-22 12:10:00,23.89,23.94,23.71,23.73,804900.0,17.1009,17.1367,16.9721,16.9864,804900.0
2009-04-22 12:15:00,23.73,23.77,23.52,23.53,1111900.0,16.9864,17.015,16.8361,16.8432,1111900.0
2009-04-22 12:20:00,23.53,23.55,23.27,23.37,1517100.0,16.8432,16.8575,16.6571,16.7287,1517100.0
2009-04-22 12:25:00,23.37,23.52,23.36,23.45,1005000.0,16.7287,16.8361,16.7215,16.7859,1005000.0
2009-04-22 12:30:00,23.44,23.57,23.4,23.54,911400.0,16.7788,16.8718,16.7502,16.8504,911400.0
2009-04-22 12:35:00,23.54,23.56,23.3,23.43,1250100.0,16.8504,16.8647,16.6786,16.7716,1250100.0
2009-04-22 12:40:00,23.44,23.51,23.34,23.35,588600.0,16.7788,16.8289,16.7072,16.7144,588600.0
2009-04-22 12:45:00,23.36,23.39,23.05,23.21,1175500.0,16.7215,16.743,16.4996,16.6141,1175500.0
2009-04-22 12:50:00,23.21,23.3,23.06,23.11,789000.0,16.6141,16.6786,16.5068,16.5426,789000.0
2009-04-22 12:55:00,23.11,23.4,23.11,23.35,542100.0,16.5426,16.7502,16.5426,16.7144,542100.0
2009-04-22 13:00:00,23.35,23.38,23.07,23.17,690600.0,16.7144,16.7358,16.5139,16.5855,690600.0
2009-04-22 13:05:00,23.16,23.19,23.02,23.12,1052000.0,16.5784,16.5998,16.4781,16.5497,1052000.0
2009-04-22 13:10:00,23.12,23.12,23.0,23.04,764300.0,16.5497,16.5497,16.4638,16.4925,764300.0
2009-04-22 13:15:00,23.04,23.22,23.03,23.17,578100.0,16.4925,16.6213,16.4853,16.5855,578100.0
2009-04-22 13:20:00,23.18,23.3,23.16,23.23,430000.0,16.5927,16.6786,16.5784,16.6285,430000.0
2009-04-22 13:25:00,23.23,23.33,23.12,23.28,460800.0,16.6285,16.7,16.5497,16.6643,460800.0
2009-04-22 13:30:00,23.28,23.3,23.11,23.3,535200.0,16.6643,16.6786,16.5426,16.6786,535200.0
2009-04-22 13:35:00,23.3,23.44,23.26,23.37,728500.0,16.6786,16.7788,16.6499,16.7287,728500.0
2009-04-22 13:40:00,23.37,23.46,23.31,23.33,512600.0,16.7287,16.7931,16.6857,16.7,512600.0
2009-04-22 13:45:00,23.33,23.33,23.23,23.26,330800.0,16.7,16.7,16.6285,16.6499,330800.0
2009-04-22 13:50:00,23.26,23.38,23.24,23.25,307200.0,16.6499,16.7358,16.6356,16.6428,307200.0
2009-04-22 13:55:00,23.25,23.27,23.13,23.2,491500.0,16.6428,16.6571,16.5569,16.607,491500.0
2009-04-22 14:00:00,23.2,23.25,23.17,23.18,503100.0,16.607,16.6428,16.5855,16.5927,503100.0
2009-04-22 14:05:00,23.17,23.27,23.15,23.22,447700.0,16.5855,16.6571,16.5712,16.6213,447700.0
2009-04-22 14:10:00,23.23,23.41,23.2,23.41,368700.0,16.6285,16.7573,16.607,16.7573,368700.0
2009-04-22 14:15:00,23.42,23.59,23.41,23.45,916100.0,16.7645,16.8862,16.7573,16.7859,916100.0
2009-04-22 14:20:00,23.46,23.54,23.35,23.35,433600.0,16.7931,16.8504,16.7144,16.7144,433600.0
2009-04-22 14:25:00,23.36,23.44,23.19,23.2,613900.0,16.7215,16.7788,16.5998,16.607,613900.0
2009-04-22 14:30:00,23.2,23.4,23.2,23.21,949300.0,16.607,16.7502,16.607,16.6141,949300.0
2009-04-22 14:35:00,23.21,23.23,23.06,23.14,881700.0,16.6141,16.6285,16.5068,16.564,881700.0
2009-04-22 14:40:00,23.14,23.27,23.07,23.15,593200.0,16.564,16.6571,16.5139,16.5712,593200.0
2009-04-22 14:45:00,23.15,23.27,23.13,23.2,631100.0,16.5712,16.6571,16.5569,16.607,631100.0
2009-04-22 14:50:00,23.2,23.37,23.16,23.34,523600.0,16.607,16.7287,16.5784,16.7072,523600.0
2009-04-22 14:55:00,23.34,23.34,22.95,23.05,907400.0,16.7072,16.7072,16.428,16.4996,907400.0
2009-04-22 15:00:00,23.05,23.18,23.0,23.12,699900.0,16.4996,16.5927,16.4638,16.5497,699900.0
2009-04-22 15:05:00,23.13,23.15,23.04,23.08,397700.0,16.5569,16.5712,16.4925,16.5211,397700.0
2009-04-22 15:10:00,23.09,23.36,23.09,23.28,725800.0,16.5283,16.7215,16.5283,16.6643,725800.0
2009-04-22 15:15:00,23.27,23.35,23.06,23.12,615200.0,16.6571,16.7144,16.5068,16.5497,615200.0
2009-04-22 15:20:00,23.13,23.18,22.95,23.04,835800.0,16.5569,16.5927,16.428,16.4925,835800.0
2009-04-22 15:25:00,23.05,23.15,23.0,23.06,569100.0,16.4996,16.5712,16.4638,16.5068,569100.0
2009-04-22 15:30:00,23.06,23.19,23.02,23.18,758700.0,16.5068,16.5998,16.4781,16.5927,758700.0
2009-04-22 15:35:00,23.19,23.19,22.73,22.8,1568900.0,16.5998,16.5998,16.2706,16.3207,1568900.0
2009-04-22 15:40:00,22.79,22.86,22.72,22.79,1417900.0,16.3135,16.3636,16.2634,16.3135,1417900.0
2009-04-22 15:45:00,22.78,22.8,22.56,22.69,1490200.0,16.3063,16.3207,16.1489,16.2419,1490200.0
2009-04-22 15:50:00,22.7,22.74,22.47,22.49,1956200.0,16.2491,16.2777,16.0844,16.0988,1956200.0
2009-04-22 15:55:00,22.5,22.51,22.26,22.48,3590600.0,16.1059,16.1131,15.9341,16.0916,3590600.0
2009-04-23 09:30:00,22.7,22.96,22.25,22.51,1758100.0,16.2491,16.4352,15.927,16.1131,1758100.0
2009-04-23 09:35:00,22.54,22.73,22.25,22.66,1415000.0,16.1346,16.2706,15.927,16.2204,1415000.0
2009-04-23 09:40:00,22.66,22.67,22.27,22.36,1295700.0,16.2204,16.2276,15.9413,16.0057,1295700.0
2009-04-23 09:45:00,22.36,22.52,22.26,22.45,1013800.0,16.0057,16.1202,15.9341,16.0701,1013800.0
2009-04-23 09:50:00,22.44,22.75,22.44,22.59,1063000.0,16.063,16.2849,16.063,16.1703,1063000.0
2009-04-23 09:55:00,22.6,22.68,22.45,22.6,692400.0,16.1775,16.2348,16.0701,16.1775,692400.0
2009-04-23 10:00:00,22.6,22.6,22.25,22.46,1078600.0,16.1775,16.1775,15.927,16.0773,1078600.0
2009-04-23 10:05:00,22.47,22.6,22.41,22.53,657600.0,16.0844,16.1775,16.0415,16.1274,657600.0
2009-04-23 10:10:00,22.53,22.6,22.4,22.4,588000.0,16.1274,16.1775,16.0343,16.0343,588000.0
2009-04-23 10:15:00,22.41,22.53,22.34,22.52,640100.0,16.0415,16.1274,15.9914,16.1202,640100.0
2009-04-23 10:20:00,22.5,22.51,22.28,22.39,845100.0,16.1059,16.1131,15.9484,16.0272,845100.0
2009-04-23 10:25:00,22.38,22.43,22.01,22.19,1371200.0,16.02,16.0558,15.7552,15.884,1371200.0
2009-04-23 10:30:00,22.19,22.32,22.1,22.29,825400.0,15.884,15.9771,15.8196,15.9556,825400.0
2009-04-23 10:35:00,22.3,22.36,22.1,22.12,890800.0,15.9628,16.0057,15.8196,15.8339,890800.0
2009-04-23 10:40:00,22.13,22.2,21.93,21.95,1477400.0,15.8411,15.8912,15.6979,15.7122,1477400.0
2009-04-23 10:45:00,22.0,22.09,21.88,22.04,992400.0,15.748,15.8124,15.6621,15.7766,992400.0
2009-04-23 10:50:00,22.05,22.14,21.9,21.92,726800.0,15.7838,15.8482,15.6764,15.6907,726800.0
2009-04-23 10:55:00,21.91,21.98,21.85,21.87,850700.0,15.6836,15.7337,15.6406,15.655,850700.0
2009-04-23 11:00:00,21.87,21.96,21.67,21.91,1124300.0,15.655,15.7194,15.5118,15.6836,1124300.0
2009-04-23 11:05:00,21.91,21.93,21.78,21.89,652500.0,15.6836,15.6979,15.5905,15.6693,652500.0
2009-04-23 11:10:00,21.88,21.96,21.77,21.78,793300.0,15.6621,15.7194,15.5834,15.5905,793300.0
2009-04-23 11:15:00,21.78,21.86,21.74,21.75,661000.0,15.5905,15.6478,15.5619,15.5691,661000.0
2009-04-23 11:20:00,21.75,21.98,21.75,21.84,801900.0,15.5691,15.7337,15.5691,15.6335,801900.0
2009-04-23 11:25:00,21.84,21.87,21.72,21.75,560700.0,15.6335,15.655,15.5476,15.5691,560700.0
2009-04-23 11:30:00,21.76,21.82,21.61,21.68,592900.0,15.5762,15.6192,15.4688,15.5189,592900.0
2009-04-23 11:35:00,21.68,21.75,21.55,21.56,917400.0,15.5189,15.5691,15.4259,15.433,917400.0
2009-04-23 11:40:00,21.57,21.74,21.52,21.7,1067100.0,15.4402,15.5619,15.4044,15.5333,1067100.0
2009-04-23 11:45:00,21.7,21.72,21.4,21.44,1240000.0,15.5333,15.5476,15.3185,15.3472,1240000.0
2009-04-23 11:50:00,21.44,21.54,21.34,21.52,906500.0,15.3472,15.4187,15.2756,15.4044,906500.0
2009-04-23 11:55:00,21.51,21.65,21.45,21.59,592100.0,15.3973,15.4975,15.3543,15.4545,592100.0
2009-04-23 12:00:00,21.58,21.64,21.47,21.52,350700.0,15.4474,15.4903,15.3686,15.4044,350700.0
2009-04-23 12:05:00,21.52,21.61,21.45,21.61,351900.0,15.4044,15.4688,15.3543,15.4688,351900.0
2009-04-23 12:10:00,21.61,21.76,21.61,21.75,577400.0,15.4688,15.5762,15.4688,15.5691,577400.0
2009-04-23 12:15:00,21.75,21.79,21.62,21.69,526900.0,15.5691,15.5977,15.476,15.5261,526900.0
2009-04-23 12:20:00,21.69,21.94,21.69,21.8,759800.0,15.5261,15.7051,15.5261,15.6048,759800.0
2009-04-23 12:25:00,21.8,21.81,21.75,21.77,249800.0,15.6048,15.612,15.5691,15.5834,249800.0
2009-04-23 12:30:00,21.77,21.77,21.61,21.66,343200.0,15.5834,15.5834,15.4688,15.5046,343200.0
2009-04-23 12:35:00,21.66,21.75,21.65,21.73,303800.0,15.5046,15.5691,15.4975,15.5547,303800.0
2009-04-23 12:40:00,21.73,21.98,21.72,21.96,857800.0,15.5547,15.7337,15.5476,15.7194,857800.0
2009-04-23 12:45:00,21.98,21.99,21.81,21.85,529200.0,15.7337,15.7409,15.612,15.6406,529200.0
2009-04-23 12:50:00,21.85,21.9,21.78,21.84,274400.0,15.6406,15.6764,15.5905,15.6335,274400.0
2009-04-23 12:55:00,21.84,21.88,21.78,21.81,254700.0,15.6335,15.6621,15.5905,15.612,254700.0
2009-04-23 13:00:00,21.81,21.95,21.81,21.9,470600.0,15.612,15.7122,15.612,15.6764,470600.0
2009-04-23 13:05:00,21.9,21.94,21.77,21.77,565800.0,15.6764,15.7051,15.5834,15.5834,565800.0
2009-04-23 13:10:00,21.77,21.9,21.77,21.9,288200.0,15.5834,15.6764,15.5834,15.6764,288200.0
2009-04-23 13:15:00,21.89,21.93,21.87,21.92,242300.0,15.6693,15.6979,15.655,15.6907,242300.0
2009-04-23 13:20:00,21.92,21.99,21.88,21.98,446700.0,15.6907,15.7409,15.6621,15.7337,446700.0
2009-04-23 13:25:00,21.98,22.07,21.92,21.93,627300.0,15.7337,15.7981,15.6907,15.6979,627300.0
2009-04-23 13:30:00,21.93,22.01,21.83,21.85,555800.0,15.6979,15.7552,15.6263,15.6406,555800.0
2009-04-23 13:35:00,21.86,21.95,21.82,21.91,502400.0,15.6478,15.7122,15.6192,15.6836,502400.0
2009-04-23 13:40:00,21.91,21.91,21.81,21.82,321100.0,15.6836,15.6836,15.612,15.6192,321100.0
2009-04-23 13:45:00,21.82,21.83,21.73,21.8,335000.0,15.6192,15.6263,15.5547,15.6048,335000.0
2009-04-23 13:50:00,21.8,21.82,21.71,21.71,489900.0,15.6048,15.6192,15.5404,15.5404,489900.0
2009-04-23 13:55:00,21.7,21.77,21.65,21.75,600200.0,15.5333,15.5834,15.4975,15.5691,600200.0
2009-04-23 14:00:00,21.76,21.76,21.5,21.51,855800.0,15.5762,15.5762,15.3901,15.3973,855800.0
2009-04-23 14:05:00,21.51,21.58,21.4,21.44,835400.0,15.3973,15.4474,15.3185,15.3472,835400.0
2009-04-23 14:10:00,21.4,21.53,21.37,21.49,1034300.0,15.3185,15.4116,15.297,15.3829,1034300.0
2009-04-23 14:15:00,21.49,21.57,21.31,21.5,828500.0,15.3829,15.4402,15.2541,15.3901,828500.0
2009-04-23 14:20:00,21.5,21.57,21.43,21.54,747000.0,15.3901,15.4402,15.34,15.4187,747000.0
2009-04-23 14:25:00,21.54,21.73,21.5,21.67,760900.0,15.4187,15.5547,15.3901,15.5118,760900.0
2009-04-23 14:30:00,21.67,21.69,21.56,21.65,597900.0,15.5118,15.5261,15.433,15.4975,597900.0
2009-04-23 14:35:00,21.65,21.83,21.6,21.81,674400.0,15.4975,15.6263,15.4617,15.612,674400.0
2009-04-23 14:40:00,21.81,21.84,21.63,21.75,876400.0,15.612,15.6335,15.4832,15.5691,876400.0
2009-04-23 14:45:00,21.75,21.86,21.68,21.75,714400.0,15.5691,15.6478,15.5189,15.5691,714400.0
2009-04-23 14:50:00,21.74,21.79,21.64,21.67,410200.0,15.5619,15.5977,15.4903,15.5118,410200.0
2009-04-23 14:55:00,21.66,21.66,21.5,21.57,620900.0,15.5046,15.5046,15.3901,15.4402,620900.0
2009-04-23 15:00:00,21.57,21.61,21.44,21.47,633900.0,15.4402,15.4688,15.3472,15.3686,633900.0
2009-04-23 15:05:00,21.47,21.51,21.36,21.44,667100.0,15.3686,15.3973,15.2899,15.3472,667100.0
2009-04-23 15:10:00,21.44,21.44,21.27,21.32,911800.0,15.3472,15.3472,15.2255,15.2613,911800.0
2009-04-23 15:15:00,21.32,21.34,21.21,21.29,831900.0,15.2613,15.2756,15.1825,15.2398,831900.0
2009-04-23 15:20:00,21.29,21.38,21.16,21.36,1087100.0,15.2398,15.3042,15.1467,15.2899,1087100.0
2009-04-23 15:25:00,21.35,21.36,21.17,21.33,696800.0,15.2827,15.2899,15.1539,15.2684,696800.0
2009-04-23 15:30:00,21.33,21.42,21.21,21.28,763500.0,15.2684,15.3328,15.1825,15.2326,763500.0
2009-04-23 15:35:00,21.29,21.46,21.25,21.45,914900.0,15.2398,15.3615,15.2111,15.3543,914900.0
2009-04-23 15:40:00,21.45,21.7,21.45,21.64,1123500.0,15.3543,15.5333,15.3543,15.4903,1123500.0
2009-04-23 15:45:00,21.64,21.71,21.49,21.65,922100.0,15.4903,15.5404,15.3829,15.4975,922100.0
2009-04-23 15:50:00,21.65,21.97,21.57,21.95,1500800.0,15.4975,15.7265,15.4402,15.7122,1500800.0
2009-04-23 15:55:00,21.95,22.12,21.84,21.88,2410000.0,15.7122,15.8339,15.6335,15.6621,2410000.0
2009-04-24 09:30:00,22.35,22.37,22.1,22.23,965200.0,15.9985,16.0129,15.8196,15.9126,965200.0
2009-04-24 09:35:00,22.23,22.28,21.92,21.95,923300.0,15.9126,15.9484,15.6907,15.7122,923300.0
2009-04-24 09:40:00,21.94,22.25,21.9,22.23,656900.0,15.7051,15.927,15.6764,15.9126,656900.0
2009-04-24 09:45:00,22.25,22.25,22.0,22.02,611900.0,15.927,15.927,15.748,15.7623,611900.0
2009-04-24 09:50:00,22.02,22.08,21.78,21.83,985400.0,15.7623,15.8053,15.5905,15.6263,985400.0
2009-04-24 09:55:00,21.83,21.89,21.8,21.87,482300.0,15.6263,15.6693,15.6048,15.655,482300.0
2009-04-24 10:00:00,21.87,22.0,21.74,21.8,1015600.0,15.655,15.748,15.5619,15.6048,1015600.0
2009-04-24 10:05:00,21.8,21.9,21.64,21.65,775600.0,15.6048,15.6764,15.4903,15.4975,775600.0
2009-04-24 10:10:00,21.65,21.75,21.5,21.58,779200.0,15.4975,15.5691,15.3901,15.4474,779200.0
2009-04-24 10:15:00,21.58,21.74,21.53,21.58,568200.0,15.4474,15.5619,15.4116,15.4474,568200.0
2009-04-24 10:20:00,21.58,21.64,21.5,21.5,613900.0,15.4474,15.4903,15.3901,15.3901,613900.0
2009-04-24 10:25:00,21.5,21.6,21.35,21.52,955300.0,15.3901,15.4617,15.2827,15.4044,955300.0
2009-04-24 10:30:00,21.51,21.6,21.45,21.52,445600.0,15.3973,15.4617,15.3543,15.4044,445600.0
2009-04-24 10:35:00,21.53,21.55,21.32,21.43,620100.0,15.4116,15.4259,15.2613,15.34,620100.0
2009-04-24 10:40:00,21.43,21.47,21.32,21.35,404000.0,15.34,15.3686,15.2613,15.2827,404000.0
2009-04-24 10:45:00,21.35,21.58,21.35,21.52,621700.0,15.2827,15.4474,15.2827,15.4044,621700.0
2009-04-24 10:50:00,21.52,21.55,21.4,21.41,391200.0,15.4044,15.4259,15.3185,15.3257,391200.0
2009-04-24 10:55:00,21.4,21.57,21.4,21.53,441300.0,15.3185,15.4402,15.3185,15.4116,441300.0
2009-04-24 11:00:00,21.53,21.58,21.43,21.47,414900.0,15.4116,15.4474,15.34,15.3686,414900.0
2009-04-24 11:05:00,21.47,21.5,21.43,21.45,377200.0,15.3686,15.3901,15.34,15.3543,377200.0
2009-04-24 11:10:00,21.44,21.45,21.34,21.36,407100.0,15.3472,15.3543,15.2756,15.2899,407100.0
2009-04-24 11:15:00,21.36,21.48,21.36,21.42,375600.0,15.2899,15.3758,15.2899,15.3328,375600.0
2009-04-24 11:20:00,21.43,21.47,21.35,21.38,350800.0,15.34,15.3686,15.2827,15.3042,350800.0
2009-04-24 11:25:00,21.38,21.4,21.35,21.38,344000.0,15.3042,15.3185,15.2827,15.3042,344000.0
2009-04-24 11:30:00,21.38,21.45,21.33,21.42,469900.0,15.3042,15.3543,15.2684,15.3328,469900.0
2009-04-24 11:35:00,21.42,21.53,21.35,21.52,393500.0,15.3328,15.4116,15.2827,15.4044,393500.0
2009-04-24 11:40:00,21.52,21.64,21.43,21.63,429600.0,15.4044,15.4903,15.34,15.4832,429600.0
2009-04-24 11:45:00,21.62,21.63,21.49,21.53,455600.0,15.476,15.4832,15.3829,15.4116,455600.0
2009-04-24 11:50:00,21.52,21.53,21.4,21.46,322300.0,15.4044,15.4116,15.3185,15.3615,322300.0
2009-04-24 11:55:00,21.46,21.56,21.45,21.55,409300.0,15.3615,15.433,15.3543,15.4259,409300.0
2009-04-24 12:00:00,21.55,21.62,21.49,21.55,475400.0,15.4259,15.476,15.3829,15.4259,475400.0
2009-04-24 12:05:00,21.56,21.57,21.46,21.49,338100.0,15.433,15.4402,15.3615,15.3829,338100.0
2009-04-24 12:10:00,21.48,21.58,21.44,21.57,310300.0,15.3758,15.4474,15.3472,15.4402,310300.0
2009-04-24 12:15:00,21.57,21.58,21.47,21.56,315700.0,15.4402,15.4474,15.3686,15.433,315700.0
2009-04-24 12:20:00,21.56,21.87,21.51,21.85,765600.0,15.433,15.655,15.3973,15.6406,765600.0
2009-04-24 12:25:00,21.84,22.08,21.74,22.07,730200.0,15.6335,15.8053,15.5619,15.7981,730200.0
2009-04-24 12:30:00,22.08,22.45,22.02,22.37,1890900.0,15.8053,16.0701,15.7623,16.0129,1890900.0
2009-04-24 12:35:00,22.36,22.49,22.25,22.49,897100.0,16.0057,16.0988,15.927,16.0988,897100.0
2009-04-24 12:40:00,22.49,22.5,22.35,22.37,1023700.0,16.0988,16.1059,15.9985,16.0129,1023700.0
2009-04-24 12:45:00,22.38,22.45,22.22,22.32,503100.0,16.02,16.0701,15.9055,15.9771,503100.0
2009-04-24 12:50:00,22.33,22.33,22.24,22.26,400000.0,15.9842,15.9842,15.9198,15.9341,400000.0
2009-04-24 12:55:00,22.26,22.48,22.25,22.45,458200.0,15.9341,16.0916,15.927,16.0701,458200.0
2009-04-24 13:00:00,22.44,22.59,22.31,22.59,493900.0,16.063,16.1703,15.9699,16.1703,493900.0
2009-04-24 13:05:00,22.59,22.63,22.41,22.46,504500.0,16.1703,16.199,16.0415,16.0773,504500.0
2009-04-24 13:10:00,22.46,22.48,22.36,22.38,379200.0,16.0773,16.0916,16.0057,16.02,379200.0
2009-04-24 13:15:00,22.38,22.4,22.28,22.37,346800.0,16.02,16.0343,15.9484,16.0129,346800.0
2009-04-24 13:20:00,22.37,22.38,22.31,22.34,328200.0,16.0129,16.02,15.9699,15.9914,328200.0
2009-04-24 13:25:00,22.33,22.33,22.07,22.12,702800.0,15.9842,15.9842,15.7981,15.8339,702800.0
2009-04-24 13:30:00,22.13,22.13,21.83,21.95,770600.0,15.8411,15.8411,15.6263,15.7122,770600.0
2009-04-24 13:35:00,21.95,21.96,21.85,21.9,503700.0,15.7122,15.7194,15.6406,15.6764,503700.0
2009-04-24 13:40:00,21.9,22.05,21.83,21.98,363600.0,15.6764,15.7838,15.6263,15.7337,363600.0
2009-04-24 13:45:00,21.98,22.03,21.89,21.97,245200.0,15.7337,15.7695,15.6693,15.7265,245200.0
2009-04-24 13:50:00,21.97,21.97,21.8,21.86,400400.0,15.7265,15.7265,15.6048,15.6478,400400.0
2009-04-24 13:55:00,21.86,21.97,21.86,21.95,392800.0,15.6478,15.7265,15.6478,15.7122,392800.0
2009-04-24 14:00:00,21.94,22.24,21.6,22.13,1553700.0,15.7051,15.9198,15.4617,15.8411,1553700.0
2009-04-24 14:05:00,22.14,22.19,21.75,21.84,1291000.0,15.8482,15.884,15.5691,15.6335,1291000.0
2009-04-24 14:10:00,21.85,21.92,21.47,21.52,1206200.0,15.6406,15.6907,15.3686,15.4044,1206200.0
2009-04-24 14:15:00,21.51,21.85,21.51,21.82,879600.0,15.3973,15.6406,15.3973,15.6192,879600.0
2009-04-24 14:20:00,21.81,22.02,21.74,21.81,961700.0,15.612,15.7623,15.5619,15.612,961700.0
2009-04-24 14:25:00,21.81,21.96,21.7,21.95,451800.0,15.612,15.7194,15.5333,15.7122,451800.0
2009-04-24 14:30:00,21.96,22.18,21.94,22.02,1076000.0,15.7194,15.8769,15.7051,15.7623,1076000.0
2009-04-24 14:35:00,22.03,22.49,22.0,22.4,1247600.0,15.7695,16.0988,15.748,16.0343,1247600.0
2009-04-24 14:40:00,22.4,22.41,22.24,22.36,828900.0,16.0343,16.0415,15.9198,16.0057,828900.0
2009-04-24 14:45:00,22.35,22.48,22.17,22.24,717100.0,15.9985,16.0916,15.8697,15.9198,717100.0
2009-04-24 14:50:00,22.25,22.33,22.2,22.27,436200.0,15.927,15.9842,15.8912,15.9413,436200.0
2009-04-24 14:55:00,22.27,22.38,22.22,22.37,588300.0,15.9413,16.02,15.9055,16.0129,588300.0
2009-04-24 15:00:00,22.39,22.43,22.29,22.37,492400.0,16.0272,16.0558,15.9556,16.0129,492400.0
2009-04-24 15:05:00,22.37,22.46,22.23,22.23,598400.0,16.0129,16.0773,15.9126,15.9126,598400.0
2009-04-24 15:10:00,22.23,22.38,22.23,22.26,537900.0,15.9126,16.02,15.9126,15.9341,537900.0
2009-04-24 15:15:00,22.25,22.39,22.24,22.25,510600.0,15.927,16.0272,15.9198,15.927,510600.0
2009-04-24 15:20:00,22.25,22.3,22.11,22.3,590100.0,15.927,15.9628,15.8267,15.9628,590100.0
2009-04-24 15:25:00,22.29,22.3,22.16,22.25,492900.0,15.9556,15.9628,15.8625,15.927,492900.0
2009-04-24 15:30:00,22.25,22.34,22.23,22.3,603000.0,15.927,15.9914,15.9126,15.9628,603000.0
2009-04-24 15:35:00,22.3,22.32,22.15,22.25,628100.0,15.9628,15.9771,15.8554,15.927,628100.0
2009-04-24 15:40:00,22.25,22.31,22.14,22.2,948500.0,15.927,15.9699,15.8482,15.8912,948500.0
2009-04-24 15:45:00,22.2,22.33,22.19,22.27,898500.0,15.8912,15.9842,15.884,15.9413,898500.0
2009-04-24 15:50:00,22.27,22.3,21.95,21.98,1321200.0,15.9413,15.9628,15.7122,15.7337,1321200.0
2009-04-24 15:55:00,21.98,22.0,21.63,21.9,2143000.0,15.7337,15.748,15.4832,15.6764,2143000.0
2009-04-27 09:30:00,21.6,21.85,21.46,21.78,1022100.0,15.4617,15.6406,15.3615,15.5905,1022100.0
2009-04-27 09:35:00,21.76,21.95,21.68,21.77,726300.0,15.5762,15.7122,15.5189,15.5834,726300.0
2009-04-27 09:40:00,21.78,21.92,21.64,21.92,529600.0,15.5905,15.6907,15.4903,15.6907,529600.0
2009-04-27 09:45:00,21.92,22.13,21.86,22.07,894200.0,15.6907,15.8411,15.6478,15.7981,894200.0
2009-04-27 09:50:00,22.07,22.09,21.97,22.05,467300.0,15.7981,15.8124,15.7265,15.7838,467300.0
2009-04-27 09:55:00,22.05,22.07,21.85,21.95,696400.0,15.7838,15.7981,15.6406,15.7122,696400.0
2009-04-27 10:00:00,21.95,22.06,21.94,21.95,541400.0,15.7122,15.791,15.7051,15.7122,541400.0
2009-04-27 10:05:00,21.94,21.96,21.81,21.83,514000.0,15.7051,15.7194,15.612,15.6263,514000.0
2009-04-27 10:10:00,21.83,21.84,21.71,21.75,559200.0,15.6263,15.6335,15.5404,15.5691,559200.0
2009-04-27 10:15:00,21.74,21.85,21.7,21.84,594100.0,15.5619,15.6406,15.5333,15.6335,594100.0
2009-04-27 10:20:00,21.85,21.92,21.76,21.85,428000.0,15.6406,15.6907,15.5762,15.6406,428000.0
2009-04-27 10:25:00,21.86,21.88,21.8,21.86,262300.0,15.6478,15.6621,15.6048,15.6478,262300.0
2009-04-27 10:30:00,21.86,21.87,21.77,21.8,401100.0,15.6478,15.655,15.5834,15.6048,401100.0
2009-04-27 10:35:00,21.8,22.02,21.79,22.02,532500.0,15.6048,15.7623,15.5977,15.7623,532500.0
2009-04-27 10:40:00,22.02,22.15,22.02,22.1,494000.0,15.7623,15.8554,15.7623,15.8196,494000.0
2009-04-27 10:45:00,22.09,22.19,22.05,22.13,497500.0,15.8124,15.884,15.7838,15.8411,497500.0
2009-04-27 10:50:00,22.12,22.19,22.11,22.15,402900.0,15.8339,15.884,15.8267,15.8554,402900.0
2009-04-27 10:55:00,22.16,22.24,22.11,22.19,372700.0,15.8625,15.9198,15.8267,15.884,372700.0
2009-04-27 11:00:00,22.19,22.24,22.15,22.16,317000.0,15.884,15.9198,15.8554,15.8625,317000.0
2009-04-27 11:05:00,22.16,22.27,22.13,22.27,440300.0,15.8625,15.9413,15.8411,15.9413,440300.0
2009-04-27 11:10:00,22.27,22.28,22.19,22.21,324400.0,15.9413,15.9484,15.884,15.8983,324400.0
2009-04-27 11:15:00,22.21,22.21,22.14,22.19,332400.0,15.8983,15.8983,15.8482,15.884,332400.0
2009-04-27 11:20:00,22.19,22.2,22.13,22.15,308600.0,15.884,15.8912,15.8411,15.8554,308600.0
2009-04-27 11:25:00,22.15,22.16,22.1,22.15,245000.0,15.8554,15.8625,15.8196,15.8554,245000.0
2009-04-27 11:30:00,22.13,22.18,21.99,22.01,277400.0,15.8411,15.8769,15.7409,15.7552,277400.0
2009-04-27 11:35:00,22.0,22.02,21.89,22.01,593300.0,15.748,15.7623,15.6693,15.7552,593300.0
2009-04-27 11:40:00,22.01,22.06,21.97,22.03,209600.0,15.7552,15.791,15.7265,15.7695,209600.0
2009-04-27 11:45:00,22.02,22.07,21.99,22.03,327600.0,15.7623,15.7981,15.7409,15.7695,327600.0
2009-04-27 11:50:00,22.03,22.03,21.97,21.99,185100.0,15.7695,15.7695,15.7265,15.7409,185100.0
2009-04-27 11:55:00,21.99,22.02,21.92,22.02,264800.0,15.7409,15.7623,15.6907,15.7623,264800.0
2009-04-27 12:00:00,22.02,22.04,22.0,22.03,162200.0,15.7623,15.7766,15.748,15.7695,162200.0
2009-04-27 12:05:00,22.03,22.04,21.9,21.9,397300.0,15.7695,15.7766,15.6764,15.6764,397300.0
2009-04-27 12:10:00,21.91,21.91,21.87,21.87,170200.0,15.6836,15.6836,15.655,15.655,170200.0
2009-04-27 12:15:00,21.87,21.87,21.76,21.76,285700.0,15.655,15.655,15.5762,15.5762,285700.0
2009-04-27 12:20:00,21.77,21.78,21.67,21.74,375100.0,15.5834,15.5905,15.5118,15.5619,375100.0
2009-04-27 12:25:00,21.73,21.74,21.65,21.7,236300.0,15.5547,15.5619,15.4975,15.5333,236300.0
2009-04-27 12:30:00,21.7,21.74,21.65,21.65,262500.0,15.5333,15.5619,15.4975,15.4975,262500.0
2009-04-27 12:35:00,21.65,21.75,21.62,21.74,210800.0,15.4975,15.5691,15.476,15.5619,210800.0
2009-04-27 12:40:00,21.74,21.74,21.6,21.62,228700.0,15.5619,15.5619,15.4617,15.476,228700.0
2009-04-27 12:45:00,21.62,21.72,21.61,21.7,227300.0,15.476,15.5476,15.4688,15.5333,227300.0
2009-04-27 12:50:00,21.7,21.73,21.5,21.68,247400.0,15.5333,15.5547,15.3901,15.5189,247400.0
2009-04-27 12:55:00,21.68,21.76,21.68,21.72,240500.0,15.5189,15.5762,15.5189,15.5476,240500.0
2009-04-27 13:00:00,21.73,21.76,21.65,21.72,199300.0,15.5547,15.5762,15.4975,15.5476,199300.0
2009-04-27 13:05:00,21.72,21.72,21.67,21.71,149200.0,15.5476,15.5476,15.5118,15.5404,149200.0
2009-04-27 13:10:00,21.7,21.77,21.69,21.73,253600.0,15.5333,15.5834,15.5261,15.5547,253600.0
2009-04-27 13:15:00,21.73,21.74,21.63,21.65,256100.0,15.5547,15.5619,15.4832,15.4975,256100.0
2009-04-27 13:20:00,21.65,21.68,21.6,21.67,273800.0,15.4975,15.5189,15.4617,15.5118,273800.0
2009-04-27 13:25:00,21.66,21.7,21.63,21.65,219700.0,15.5046,15.5333,15.4832,15.4975,219700.0
2009-04-27 13:30:00,21.65,21.72,21.6,21.64,288600.0,15.4975,15.5476,15.4617,15.4903,288600.0
2009-04-27 13:35:00,21.64,21.7,21.64,21.67,139200.0,15.4903,15.5333,15.4903,15.5118,139200.0
2009-04-27 13:40:00,21.67,21.77,21.65,21.74,223900.0,15.5118,15.5834,15.4975,15.5619,223900.0
2009-04-27 13:45:00,21.74,21.76,21.62,21.66,243300.0,15.5619,15.5762,15.476,15.5046,243300.0
2009-04-27 13:50:00,21.65,21.7,21.56,21.59,284100.0,15.4975,15.5333,15.433,15.4545,284100.0
2009-04-27 13:55:00,21.59,21.69,21.55,21.68,391200.0,15.4545,15.5261,15.4259,15.5189,391200.0
2009-04-27 14:00:00,21.68,21.68,21.53,21.64,320200.0,15.5189,15.5189,15.4116,15.4903,320200.0
2009-04-27 14:05:00,21.64,21.68,21.56,21.56,270800.0,15.4903,15.5189,15.433,15.433,270800.0
2009-04-27 14:10:00,21.56,21.65,21.56,21.59,271400.0,15.433,15.4975,15.433,15.4545,271400.0
2009-04-27 14:15:00,21.59,21.65,21.52,21.59,392200.0,15.4545,15.4975,15.4044,15.4545,392200.0
2009-04-27 14:20:00,21.58,21.63,21.53,21.61,308900.0,15.4474,15.4832,15.4116,15.4688,308900.0
2009-04-27 14:25:00,21.6,21.61,21.52,21.61,208200.0,15.4617,15.4688,15.4044,15.4688,208200.0
2009-04-27 14:30:00,21.61,21.77,21.61,21.77,349600.0,15.4688,15.5834,15.4688,15.5834,349600.0
2009-04-27 14:35:00,21.76,21.79,21.66,21.69,336200.0,15.5762,15.5977,15.5046,15.5261,336200.0
2009-04-27 14:40:00,21.68,21.76,21.63,21.69,185700.0,15.5189,15.5762,15.4832,15.5261,185700.0
2009-04-27 14:45:00,21.68,21.68,21.57,21.61,167200.0,15.5189,15.5189,15.4402,15.4688,167200.0
2009-04-27 14:50:00,21.61,21.68,21.55,21.56,221900.0,15.4688,15.5189,15.4259,15.433,221900.0
2009-04-27 14:55:00,21.55,21.67,21.55,21.59,310100.0,15.4259,15.5118,15.4259,15.4545,310100.0
2009-04-27 15:00:00,21.6,21.64,21.52,21.55,415400.0,15.4617,15.4903,15.4044,15.4259,415400.0
2009-04-27 15:05:00,21.54,21.55,21.34,21.44,703400.0,15.4187,15.4259,15.2756,15.3472,703400.0
2009-04-27 15:10:00,21.44,21.48,21.38,21.44,386600.0,15.3472,15.3758,15.3042,15.3472,386600.0
2009-04-27 15:15:00,21.43,21.6,21.4,21.58,424400.0,15.34,15.4617,15.3185,15.4474,424400.0
2009-04-27 15:20:00,21.58,21.6,21.35,21.38,514500.0,15.4474,15.4617,15.2827,15.3042,514500.0
2009-04-27 15:25:00,21.38,21.41,21.25,21.29,606300.0,15.3042,15.3257,15.2111,15.2398,606300.0
2009-04-27 15:30:00,21.29,21.4,21.22,21.29,684200.0,15.2398,15.3185,15.1897,15.2398,684200.0
2009-04-27 15:35:00,21.29,21.33,21.16,21.21,693100.0,15.2398,15.2684,15.1467,15.1825,693100.0
2009-04-27 15:40:00,21.22,21.47,21.17,21.46,987900.0,15.1897,15.3686,15.1539,15.3615,987900.0
2009-04-27 15:45:00,21.46,21.53,21.31,21.36,959000.0,15.3615,15.4116,15.2541,15.2899,959000.0
2009-04-27 15:50:00,21.36,21.45,21.29,21.42,952300.0,15.2899,15.3543,15.2398,15.3328,952300.0
2009-04-27 15:55:00,21.42,21.43,21.2,21.27,1238400.0,15.3328,15.34,15.1754,15.2255,1238400.0
2009-04-28 09:30:00,20.93,21.22,20.69,21.12,1147800.0,15.0295,15.2377,14.8571,15.1659,1147800.0
2009-04-28 09:35:00,21.12,21.37,21.06,21.2,1275100.0,15.1659,15.3454,15.1228,15.2233,1275100.0
2009-04-28 09:40:00,21.2,21.32,21.05,21.09,709800.0,15.2233,15.3095,15.1156,15.1444,709800.0
2009-04-28 09:45:00,21.07,21.2,20.96,21.08,487200.0,15.13,15.2233,15.051,15.1372,487200.0
2009-04-28 09:50:00,21.08,21.25,21.08,21.18,496700.0,15.1372,15.2593,15.1372,15.209,496700.0
2009-04-28 09:55:00,21.18,21.24,21.02,21.11,791900.0,15.209,15.2521,15.0941,15.1587,791900.0
2009-04-28 10:00:00,21.11,21.26,21.0,21.25,824900.0,15.1587,15.2664,15.0797,15.2593,824900.0
2009-04-28 10:05:00,21.25,21.31,21.17,21.24,502100.0,15.2593,15.3023,15.2018,15.2521,502100.0
2009-04-28 10:10:00,21.24,21.35,21.14,21.35,497300.0,15.2521,15.3311,15.1803,15.3311,497300.0
2009-04-28 10:15:00,21.35,21.41,21.22,21.35,488200.0,15.3311,15.3741,15.2377,15.3311,488200.0
2009-04-28 10:20:00,21.36,21.75,21.32,21.72,991600.0,15.3382,15.6183,15.3095,15.5968,991600.0
2009-04-28 10:25:00,21.73,21.78,21.61,21.68,592200.0,15.6039,15.6398,15.5178,15.568,592200.0
2009-04-28 10:30:00,21.68,21.73,21.51,21.57,447500.0,15.568,15.6039,15.446,15.489,447500.0
2009-04-28 10:35:00,21.56,21.65,21.56,21.64,217200.0,15.4819,15.5465,15.4819,15.5393,217200.0
2009-04-28 10:40:00,21.64,21.74,21.63,21.74,358500.0,15.5393,15.6111,15.5321,15.6111,358500.0
2009-04-28 10:45:00,21.74,21.75,21.59,21.61,352200.0,15.6111,15.6183,15.5034,15.5178,352200.0
2009-04-28 10:50:00,21.6,21.63,21.55,21.58,304300.0,15.5106,15.5321,15.4747,15.4962,304300.0
2009-04-28 10:55:00,21.59,21.6,21.5,21.55,296900.0,15.5034,15.5106,15.4388,15.4747,296900.0
2009-04-28 11:00:00,21.54,21.6,21.52,21.56,214500.0,15.4675,15.5106,15.4531,15.4819,214500.0
2009-04-28 11:05:00,21.56,21.56,21.43,21.5,289100.0,15.4819,15.4819,15.3885,15.4388,289100.0
2009-04-28 11:10:00,21.5,21.53,21.38,21.39,239600.0,15.4388,15.4603,15.3526,15.3598,239600.0
2009-04-28 11:15:00,21.39,21.5,21.39,21.48,247300.0,15.3598,15.4388,15.3598,15.4244,247300.0
2009-04-28 11:20:00,21.48,21.52,21.39,21.39,197400.0,15.4244,15.4531,15.3598,15.3598,197400.0
2009-04-28 11:25:00,21.39,21.58,21.39,21.54,318200.0,15.3598,15.4962,15.3598,15.4675,318200.0
2009-04-28 11:30:00,21.55,21.57,21.49,21.52,267900.0,15.4747,15.489,15.4316,15.4531,267900.0
2009-04-28 11:35:00,21.52,21.56,21.45,21.55,194400.0,15.4531,15.4819,15.4029,15.4747,194400.0
2009-04-28 11:40:00,21.55,21.56,21.5,21.55,104900.0,15.4747,15.4819,15.4388,15.4747,104900.0
2009-04-28 11:45:00,21.54,21.58,21.46,21.51,280200.0,15.4675,15.4962,15.41,15.446,280200.0
2009-04-28 11:50:00,21.51,21.55,21.48,21.51,151600.0,15.446,15.4747,15.4244,15.446,151600.0
2009-04-28 11:55:00,21.52,21.6,21.5,21.57,197600.0,15.4531,15.5106,15.4388,15.489,197600.0
2009-04-28 12:00:00,21.58,21.69,21.57,21.69,245800.0,15.4962,15.5752,15.489,15.5752,245800.0
2009-04-28 12:05:00,21.69,21.69,21.58,21.62,220900.0,15.5752,15.5752,15.4962,15.5249,220900.0
2009-04-28 12:10:00,21.62,21.68,21.6,21.65,151900.0,15.5249,15.568,15.5106,15.5465,151900.0
2009-04-28 12:15:00,21.66,21.68,21.58,21.63,141200.0,15.5537,15.568,15.4962,15.5321,141200.0
2009-04-28 12:20:00,21.64,21.69,21.59,21.66,362700.0,15.5393,15.5752,15.5034,15.5537,362700.0
2009-04-28 12:25:00,21.66,21.66,21.55,21.55,198600.0,15.5537,15.5537,15.4747,15.4747,198600.0
2009-04-28 12:30:00,21.56,21.61,21.55,21.57,121600.0,15.4819,15.5178,15.4747,15.489,121600.0
2009-04-28 12:35:00,21.57,21.61,21.53,21.61,171600.0,15.489,15.5178,15.4603,15.5178,171600.0
2009-04-28 12:40:00,21.61,21.68,21.55,21.56,219300.0,15.5178,15.568,15.4747,15.4819,219300.0
2009-04-28 12:45:00,21.56,21.65,21.56,21.57,199100.0,15.4819,15.5465,15.4819,15.489,199100.0
2009-04-28 12:50:00,21.58,21.6,21.55,21.57,163200.0,15.4962,15.5106,15.4747,15.489,163200.0
2009-04-28 12:55:00,21.57,21.67,21.56,21.65,161200.0,15.489,15.5608,15.4819,15.5465,161200.0
2009-04-28 13:00:00,21.65,21.69,21.64,21.67,173900.0,15.5465,15.5752,15.5393,15.5608,173900.0
2009-04-28 13:05:00,21.66,21.67,21.59,21.62,217800.0,15.5537,15.5608,15.5034,15.5249,217800.0
2009-04-28 13:10:00,21.62,21.64,21.54,21.58,190000.0,15.5249,15.5393,15.4675,15.4962,190000.0
2009-04-28 13:15:00,21.56,21.58,21.51,21.56,131900.0,15.4819,15.4962,15.446,15.4819,131900.0
2009-04-28 13:20:00,21.55,21.58,21.5,21.51,184800.0,15.4747,15.4962,15.4388,15.446,184800.0
2009-04-28 13:25:00,21.5,21.55,21.47,21.5,191300.0,15.4388,15.4747,15.4172,15.4388,191300.0
2009-04-28 13:30:00,21.49,21.61,21.46,21.57,213700.0,15.4316,15.5178,15.41,15.489,213700.0
2009-04-28 13:35:00,21.56,21.58,21.52,21.56,138200.0,15.4819,15.4962,15.4531,15.4819,138200.0
2009-04-28 13:40:00,21.56,21.62,21.47,21.51,221500.0,15.4819,15.5249,15.4172,15.446,221500.0
2009-04-28 13:45:00,21.51,21.56,21.5,21.51,99500.0,15.446,15.4819,15.4388,15.446,99500.0
2009-04-28 13:50:00,21.52,21.52,21.42,21.44,208500.0,15.4531,15.4531,15.3813,15.3957,208500.0
2009-04-28 13:55:00,21.43,21.49,21.39,21.4,160100.0,15.3885,15.4316,15.3598,15.367,160100.0
2009-04-28 14:00:00,21.39,21.48,21.37,21.42,327800.0,15.3598,15.4244,15.3454,15.3813,327800.0
2009-04-28 14:05:00,21.42,21.47,21.37,21.47,362500.0,15.3813,15.4172,15.3454,15.4172,362500.0
2009-04-28 14:10:00,21.47,21.49,21.4,21.43,161000.0,15.4172,15.4316,15.367,15.3885,161000.0
2009-04-28 14:15:00,21.43,21.47,21.37,21.42,120000.0,15.3885,15.4172,15.3454,15.3813,120000.0
2009-04-28 14:20:00,21.41,21.51,21.41,21.5,245600.0,15.3741,15.446,15.3741,15.4388,245600.0
2009-04-28 14:25:00,21.5,21.53,21.47,21.51,153400.0,15.4388,15.4603,15.4172,15.446,153400.0
2009-04-28 14:30:00,21.51,21.58,21.5,21.51,236000.0,15.446,15.4962,15.4388,15.446,236000.0
2009-04-28 14:35:00,21.52,21.57,21.48,21.55,175500.0,15.4531,15.489,15.4244,15.4747,175500.0
2009-04-28 14:40:00,21.56,21.58,21.51,21.51,170700.0,15.4819,15.4962,15.446,15.446,170700.0
2009-04-28 14:45:00,21.51,21.52,21.47,21.5,193100.0,15.446,15.4531,15.4172,15.4388,193100.0
2009-04-28 14:50:00,21.51,21.52,21.45,21.46,169300.0,15.446,15.4531,15.4029,15.41,169300.0
2009-04-28 14:55:00,21.46,21.51,21.44,21.45,144200.0,15.41,15.446,15.3957,15.4029,144200.0
2009-04-28 15:00:00,21.45,21.51,21.45,21.46,161200.0,15.4029,15.446,15.4029,15.41,161200.0
2009-04-28 15:05:00,21.48,21.52,21.45,21.49,277900.0,15.4244,15.4531,15.4029,15.4316,277900.0
2009-04-28 15:10:00,21.48,21.53,21.45,21.47,277700.0,15.4244,15.4603,15.4029,15.4172,277700.0
2009-04-28 15:15:00,21.48,21.49,21.31,21.32,355500.0,15.4244,15.4316,15.3023,15.3095,355500.0
2009-04-28 15:20:00,21.31,21.35,21.2,21.23,505900.0,15.3023,15.3311,15.2233,15.2449,505900.0
2009-04-28 15:25:00,21.22,21.32,21.2,21.26,332300.0,15.2377,15.3095,15.2233,15.2664,332300.0
2009-04-28 15:30:00,21.26,21.26,21.2,21.21,328400.0,15.2664,15.2664,15.2233,15.2305,328400.0
2009-04-28 15:35:00,21.21,21.24,21.16,21.22,306800.0,15.2305,15.2521,15.1946,15.2377,306800.0
2009-04-28 15:40:00,21.22,21.24,21.11,21.18,560800.0,15.2377,15.2521,15.1587,15.209,560800.0
2009-04-28 15:45:00,21.18,21.35,21.14,21.34,620100.0,15.209,15.3311,15.1803,15.3239,620100.0
2009-04-28 15:50:00,21.33,21.35,21.18,21.19,531300.0,15.3167,15.3311,15.209,15.2162,531300.0
2009-04-28 15:55:00,21.18,21.24,21.02,21.05,1196400.0,15.209,15.2521,15.0941,15.1156,1196400.0
2009-04-29 09:30:00,21.45,21.51,21.35,21.5,658300.0,15.4029,15.446,15.3311,15.4388,658300.0
2009-04-29 09:35:00,21.5,21.62,21.41,21.62,596800.0,15.4388,15.5249,15.3741,15.5249,596800.0
2009-04-29 09:40:00,21.62,21.63,21.45,21.57,623000.0,15.5249,15.5321,15.4029,15.489,623000.0
2009-04-29 09:45:00,21.58,21.58,21.32,21.34,543300.0,15.4962,15.4962,15.3095,15.3239,543300.0
2009-04-29 09:50:00,21.34,21.41,21.26,21.28,823800.0,15.3239,15.3741,15.2664,15.2808,823800.0
2009-04-29 09:55:00,21.29,21.43,21.28,21.4,575400.0,15.288,15.3885,15.2808,15.367,575400.0
2009-04-29 10:00:00,21.4,21.57,21.36,21.51,779400.0,15.367,15.489,15.3382,15.446,779400.0
2009-04-29 10:05:00,21.51,21.68,21.51,21.66,1193600.0,15.446,15.568,15.446,15.5537,1193600.0
2009-04-29 10:10:00,21.66,21.77,21.65,21.77,799500.0,15.5537,15.6327,15.5465,15.6327,799500.0
2009-04-29 10:15:00,21.77,22.15,21.77,22.12,1056600.0,15.6327,15.9055,15.6327,15.884,1056600.0
2009-04-29 10:20:00,22.13,22.17,21.97,22.02,1125600.0,15.8912,15.9199,15.7763,15.8122,1125600.0
2009-04-29 10:25:00,22.02,22.25,22.01,22.19,899800.0,15.8122,15.9773,15.805,15.9342,899800.0
2009-04-29 10:30:00,22.19,22.35,22.15,22.15,827700.0,15.9342,16.0491,15.9055,15.9055,827700.0
2009-04-29 10:35:00,22.14,22.19,22.06,22.18,478000.0,15.8983,15.9342,15.8409,15.9271,478000.0
2009-04-29 10:40:00,22.18,22.32,22.18,22.19,562400.0,15.9271,16.0276,15.9271,15.9342,562400.0
2009-04-29 10:45:00,22.18,22.2,22.11,22.11,436900.0,15.9271,15.9414,15.8768,15.8768,436900.0
2009-04-29 10:50:00,22.11,22.17,22.06,22.13,302000.0,15.8768,15.9199,15.8409,15.8912,302000.0
2009-04-29 10:55:00,22.14,22.19,22.1,22.19,275900.0,15.8983,15.9342,15.8696,15.9342,275900.0
2009-04-29 11:00:00,22.18,22.2,22.11,22.13,268500.0,15.9271,15.9414,15.8768,15.8912,268500.0
2009-04-29 11:05:00,22.13,22.27,22.11,22.27,412300.0,15.8912,15.9917,15.8768,15.9917,412300.0
2009-04-29 11:10:00,22.27,22.28,22.15,22.18,419100.0,15.9917,15.9989,15.9055,15.9271,419100.0
2009-04-29 11:15:00,22.19,22.24,22.14,22.14,311600.0,15.9342,15.9702,15.8983,15.8983,311600.0
2009-04-29 11:20:00,22.15,22.24,22.14,22.24,378200.0,15.9055,15.9702,15.8983,15.9702,378200.0
2009-04-29 11:25:00,22.23,22.27,22.23,22.26,287500.0,15.963,15.9917,15.963,15.9845,287500.0
2009-04-29 11:30:00,22.27,22.35,22.26,22.3,393500.0,15.9917,16.0491,15.9845,16.0132,393500.0
2009-04-29 11:35:00,22.31,22.33,22.25,22.27,326300.0,16.0204,16.0348,15.9773,15.9917,326300.0
2009-04-29 11:40:00,22.27,22.34,22.27,22.28,224600.0,15.9917,16.042,15.9917,15.9989,224600.0
2009-04-29 11:45:00,22.28,22.32,22.25,22.26,232300.0,15.9989,16.0276,15.9773,15.9845,232300.0
2009-04-29 11:50:00,22.27,22.33,22.26,22.32,174400.0,15.9917,16.0348,15.9845,16.0276,174400.0
2009-04-29 11:55:00,22.33,22.35,22.28,22.31,267400.0,16.0348,16.0491,15.9989,16.0204,267400.0
2009-04-29 12:00:00,22.3,22.43,22.3,22.39,443200.0,16.0132,16.1066,16.0132,16.0779,443200.0
2009-04-29 12:05:00,22.39,22.58,22.39,22.5,686700.0,16.0779,16.2143,16.0779,16.1569,686700.0
2009-04-29 12:10:00,22.49,22.55,22.42,22.42,338700.0,16.1497,16.1928,16.0994,16.0994,338700.0
2009-04-29 12:15:00,22.42,22.47,22.38,22.47,164200.0,16.0994,16.1353,16.0707,16.1353,164200.0
2009-04-29 12:20:00,22.47,22.49,22.44,22.48,154200.0,16.1353,16.1497,16.1138,16.1425,154200.0
2009-04-29 12:25:00,22.48,22.52,22.48,22.5,285500.0,16.1425,16.1712,16.1425,16.1569,285500.0
2009-04-29 12:30:00,22.51,22.62,22.51,22.6,305900.0,16.164,16.243,16.164,16.2287,305900.0
2009-04-29 12:35:00,22.6,22.61,22.46,22.46,273400.0,16.2287,16.2358,16.1281,16.1281,273400.0
2009-04-29 12:40:00,22.48,22.53,22.46,22.47,162100.0,16.1425,16.1784,16.1281,16.1353,162100.0
2009-04-29 12:45:00,22.47,22.58,22.47,22.58,156200.0,16.1353,16.2143,16.1353,16.2143,156200.0
2009-04-29 12:50:00,22.58,22.6,22.56,22.59,205200.0,16.2143,16.2287,16.1999,16.2215,205200.0
2009-04-29 12:55:00,22.58,22.71,22.58,22.71,329900.0,16.2143,16.3077,16.2143,16.3077,329900.0
2009-04-29 13:00:00,22.71,22.84,22.7,22.78,654500.0,16.3077,16.401,16.3005,16.3579,654500.0
2009-04-29 13:05:00,22.78,22.83,22.74,22.75,382300.0,16.3579,16.3938,16.3292,16.3364,382300.0
2009-04-29 13:10:00,22.74,22.77,22.66,22.67,236500.0,16.3292,16.3507,16.2717,16.2789,236500.0
2009-04-29 13:15:00,22.67,22.71,22.61,22.63,319800.0,16.2789,16.3077,16.2358,16.2502,319800.0
2009-04-29 13:20:00,22.62,22.76,22.61,22.76,396400.0,16.243,16.3436,16.2358,16.3436,396400.0
2009-04-29 13:25:00,22.76,23.01,22.73,22.92,905200.0,16.3436,16.5231,16.322,16.4584,905200.0
2009-04-29 13:30:00,22.92,23.0,22.89,22.95,522500.0,16.4584,16.5159,16.4369,16.48,522500.0
2009-04-29 13:35:00,22.96,22.96,22.74,22.75,468800.0,16.4872,16.4872,16.3292,16.3364,468800.0
2009-04-29 13:40:00,22.75,22.81,22.7,22.72,400800.0,16.3364,16.3795,16.3005,16.3148,400800.0
2009-04-29 13:45:00,22.72,22.74,22.64,22.64,302100.0,16.3148,16.3292,16.2574,16.2574,302100.0
2009-04-29 13:50:00,22.64,22.74,22.63,22.69,224600.0,16.2574,16.3292,16.2502,16.2933,224600.0
2009-04-29 13:55:00,22.69,22.69,22.61,22.63,222800.0,16.2933,16.2933,16.2358,16.2502,222800.0
2009-04-29 14:00:00,22.63,22.68,22.62,22.65,231400.0,16.2502,16.2861,16.243,16.2646,231400.0
2009-04-29 14:05:00,22.65,22.65,22.55,22.59,307400.0,16.2646,16.2646,16.1928,16.2215,307400.0
2009-04-29 14:10:00,22.6,22.61,22.55,22.6,192000.0,16.2287,16.2358,16.1928,16.2287,192000.0
2009-04-29 14:15:00,22.59,22.62,22.45,22.51,809200.0,16.2215,16.243,16.121,16.164,809200.0
2009-04-29 14:20:00,22.52,22.78,22.48,22.67,692900.0,16.1712,16.3579,16.1425,16.2789,692900.0
2009-04-29 14:25:00,22.67,22.84,22.66,22.81,556500.0,16.2789,16.401,16.2717,16.3795,556500.0
2009-04-29 14:30:00,22.81,23.12,22.78,23.1,1085700.0,16.3795,16.6021,16.3579,16.5877,1085700.0
2009-04-29 14:35:00,23.1,23.18,22.96,22.99,1069200.0,16.5877,16.6452,16.4872,16.5087,1069200.0
2009-04-29 14:40:00,23.0,23.09,22.89,22.99,739800.0,16.5159,16.5805,16.4369,16.5087,739800.0
2009-04-29 14:45:00,22.98,23.05,22.85,22.89,1023800.0,16.5015,16.5518,16.4082,16.4369,1023800.0
2009-04-29 14:50:00,22.89,22.96,22.81,22.9,883900.0,16.4369,16.4872,16.3795,16.4441,883900.0
2009-04-29 14:55:00,22.89,23.05,22.86,23.05,767800.0,16.4369,16.5518,16.4154,16.5518,767800.0
2009-04-29 15:00:00,23.04,23.16,22.99,23.15,816300.0,16.5446,16.6308,16.5087,16.6236,816300.0
2009-04-29 15:05:00,23.14,23.25,23.04,23.13,1203700.0,16.6164,16.6954,16.5446,16.6092,1203700.0
2009-04-29 15:10:00,23.13,23.2,23.08,23.2,485300.0,16.6092,16.6595,16.5733,16.6595,485300.0
2009-04-29 15:15:00,23.19,23.24,23.02,23.11,600800.0,16.6523,16.6882,16.5303,16.5949,600800.0
2009-04-29 15:20:00,23.1,23.1,22.83,22.88,821500.0,16.5877,16.5877,16.3938,16.4297,821500.0
2009-04-29 15:25:00,22.87,22.91,22.62,22.71,1103000.0,16.4225,16.4513,16.243,16.3077,1103000.0
2009-04-29 15:30:00,22.7,22.74,22.51,22.74,1065700.0,16.3005,16.3292,16.164,16.3292,1065700.0
2009-04-29 15:35:00,22.73,22.95,22.68,22.91,762000.0,16.322,16.48,16.2861,16.4513,762000.0
2009-04-29 15:40:00,22.9,23.02,22.88,22.92,830800.0,16.4441,16.5303,16.4297,16.4584,830800.0
2009-04-29 15:45:00,22.93,22.95,22.63,22.71,1081300.0,16.4656,16.48,16.2502,16.3077,1081300.0
2009-04-29 15:50:00,22.7,22.85,22.64,22.75,984900.0,16.3005,16.4082,16.2574,16.3364,984900.0
2009-04-29 15:55:00,22.75,23.11,22.74,23.08,1830300.0,16.3364,16.5949,16.3292,16.5733,1830300.0
2009-04-30 09:30:00,23.78,24.0,23.74,23.98,1324100.0,17.076,17.234,17.0473,17.2196,1324100.0
2009-04-30 09:35:00,23.98,24.25,23.77,24.22,1823200.0,17.2196,17.4135,17.0688,17.392,1823200.0
2009-04-30 09:40:00,24.22,24.3,24.15,24.26,1410500.0,17.392,17.4494,17.3417,17.4207,1410500.0
2009-04-30 09:45:00,24.25,24.35,24.05,24.1,1634800.0,17.4135,17.4853,17.2699,17.3058,1634800.0
2009-04-30 09:50:00,24.1,24.15,23.94,24.1,1068300.0,17.3058,17.3417,17.1909,17.3058,1068300.0
2009-04-30 09:55:00,24.1,24.24,24.03,24.14,923100.0,17.3058,17.4063,17.2555,17.3345,923100.0
2009-04-30 10:00:00,24.14,24.25,24.13,24.15,827400.0,17.3345,17.4135,17.3273,17.3417,827400.0
2009-04-30 10:05:00,24.15,24.25,24.04,24.07,892500.0,17.3417,17.4135,17.2627,17.2842,892500.0
2009-04-30 10:10:00,24.06,24.12,23.86,23.96,1033200.0,17.2771,17.3201,17.1334,17.2053,1033200.0
2009-04-30 10:15:00,23.97,23.97,23.83,23.86,618200.0,17.2124,17.2124,17.1119,17.1334,618200.0
2009-04-30 10:20:00,23.85,23.92,23.76,23.92,651100.0,17.1263,17.1765,17.0616,17.1765,651100.0
2009-04-30 10:25:00,23.92,24.09,23.9,24.09,672700.0,17.1765,17.2986,17.1622,17.2986,672700.0
2009-04-30 10:30:00,24.09,24.18,24.09,24.1,672900.0,17.2986,17.3632,17.2986,17.3058,672900.0
2009-04-30 10:35:00,24.1,24.22,24.08,24.22,566600.0,17.3058,17.392,17.2914,17.392,566600.0
2009-04-30 10:40:00,24.22,24.24,24.13,24.15,615200.0,17.392,17.4063,17.3273,17.3417,615200.0
2009-04-30 10:45:00,24.15,24.3,24.12,24.27,685600.0,17.3417,17.4494,17.3201,17.4279,685600.0
2009-04-30 10:50:00,24.27,24.46,24.26,24.43,771000.0,17.4279,17.5643,17.4207,17.5428,771000.0
2009-04-30 10:55:00,24.42,24.44,24.31,24.34,413800.0,17.5356,17.5499,17.4566,17.4781,413800.0
2009-04-30 11:00:00,24.35,24.35,24.25,24.33,411200.0,17.4853,17.4853,17.4135,17.4709,411200.0
2009-04-30 11:05:00,24.33,24.39,24.28,24.33,410500.0,17.4709,17.514,17.435,17.4709,410500.0
2009-04-30 11:10:00,24.34,24.35,24.28,24.32,245000.0,17.4781,17.4853,17.435,17.4638,245000.0
2009-04-30 11:15:00,24.32,24.35,24.29,24.32,426400.0,17.4638,17.4853,17.4422,17.4638,426400.0
2009-04-30 11:20:00,24.31,24.44,24.29,24.29,348200.0,17.4566,17.5499,17.4422,17.4422,348200.0
2009-04-30 11:25:00,24.29,24.32,24.2,24.21,388800.0,17.4422,17.4638,17.3776,17.3848,388800.0
2009-04-30 11:30:00,24.21,24.35,24.19,24.23,555300.0,17.3848,17.4853,17.3704,17.3991,555300.0
2009-04-30 11:35:00,24.22,24.23,24.1,24.1,301700.0,17.392,17.3991,17.3058,17.3058,301700.0
2009-04-30 11:40:00,24.11,24.18,24.1,24.15,324900.0,17.313,17.3632,17.3058,17.3417,324900.0
2009-04-30 11:45:00,24.16,24.29,24.12,24.28,325100.0,17.3489,17.4422,17.3201,17.435,325100.0
2009-04-30 11:50:00,24.27,24.29,24.22,24.22,410600.0,17.4279,17.4422,17.392,17.392,410600.0
2009-04-30 11:55:00,24.22,24.24,24.18,24.18,316900.0,17.392,17.4063,17.3632,17.3632,316900.0
2009-04-30 12:00:00,24.19,24.25,24.12,24.13,491000.0,17.3704,17.4135,17.3201,17.3273,491000.0
2009-04-30 12:05:00,24.13,24.19,24.1,24.17,984400.0,17.3273,17.3704,17.3058,17.3561,984400.0
2009-04-30 12:10:00,24.16,24.19,24.14,24.16,260000.0,17.3489,17.3704,17.3345,17.3489,260000.0
2009-04-30 12:15:00,24.15,24.24,24.13,24.2,287300.0,17.3417,17.4063,17.3273,17.3776,287300.0
2009-04-30 12:20:00,24.2,24.23,24.12,24.14,452200.0,17.3776,17.3991,17.3201,17.3345,452200.0
2009-04-30 12:25:00,24.13,24.16,24.12,24.15,260100.0,17.3273,17.3489,17.3201,17.3417,260100.0
2009-04-30 12:30:00,24.15,24.16,23.99,24.03,748000.0,17.3417,17.3489,17.2268,17.2555,748000.0
2009-04-30 12:35:00,24.04,24.1,24.0,24.09,290800.0,17.2627,17.3058,17.234,17.2986,290800.0
2009-04-30 12:40:00,24.09,24.09,23.99,24.01,462800.0,17.2986,17.2986,17.2268,17.2412,462800.0
2009-04-30 12:45:00,24.01,24.07,23.79,23.82,906000.0,17.2412,17.2842,17.0832,17.1047,906000.0
2009-04-30 12:50:00,23.83,23.95,23.79,23.95,577300.0,17.1119,17.1981,17.0832,17.1981,577300.0
2009-04-30 12:55:00,23.95,23.99,23.87,23.99,370200.0,17.1981,17.2268,17.1406,17.2268,370200.0
2009-04-30 13:00:00,23.99,23.99,23.91,23.91,343100.0,17.2268,17.2268,17.1694,17.1694,343100.0
2009-04-30 13:05:00,23.92,23.93,23.85,23.89,308600.0,17.1765,17.1837,17.1263,17.155,308600.0
2009-04-30 13:10:00,23.89,23.95,23.85,23.86,343800.0,17.155,17.1981,17.1263,17.1334,343800.0
2009-04-30 13:15:00,23.85,23.86,23.72,23.74,472200.0,17.1263,17.1334,17.0329,17.0473,472200.0
2009-04-30 13:20:00,23.74,23.74,23.6,23.62,449700.0,17.0473,17.0473,16.9467,16.9611,449700.0
2009-04-30 13:25:00,23.63,23.71,23.61,23.65,408000.0,16.9683,17.0257,16.9539,16.9826,408000.0
2009-04-30 13:30:00,23.65,23.79,23.62,23.78,374600.0,16.9826,17.0832,16.9611,17.076,374600.0
2009-04-30 13:35:00,23.77,23.77,23.63,23.65,382400.0,17.0688,17.0688,16.9683,16.9826,382400.0
2009-04-30 13:40:00,23.63,23.64,23.55,23.63,372200.0,16.9683,16.9755,16.9108,16.9683,372200.0
2009-04-30 13:45:00,23.63,23.72,23.58,23.69,330200.0,16.9683,17.0329,16.9324,17.0114,330200.0
2009-04-30 13:50:00,23.69,23.72,23.64,23.7,243600.0,17.0114,17.0329,16.9755,17.0186,243600.0
2009-04-30 13:55:00,23.71,23.86,23.7,23.79,406800.0,17.0257,17.1334,17.0186,17.0832,406800.0
2009-04-30 14:00:00,23.78,23.89,23.77,23.88,247600.0,17.076,17.155,17.0688,17.1478,247600.0
2009-04-30 14:05:00,23.88,23.94,23.84,23.92,405800.0,17.1478,17.1909,17.1191,17.1765,405800.0
2009-04-30 14:10:00,23.93,24.0,23.87,23.92,470700.0,17.1837,17.234,17.1406,17.1765,470700.0
2009-04-30 14:15:00,23.93,24.05,23.9,24.03,585600.0,17.1837,17.2699,17.1622,17.2555,585600.0
2009-04-30 14:20:00,24.03,24.11,24.01,24.03,418300.0,17.2555,17.313,17.2412,17.2555,418300.0
2009-04-30 14:25:00,24.03,24.12,24.02,24.1,441900.0,17.2555,17.3201,17.2483,17.3058,441900.0
2009-04-30 14:30:00,24.09,24.13,23.95,24.0,405200.0,17.2986,17.3273,17.1981,17.234,405200.0
2009-04-30 14:35:00,24.0,24.09,23.99,24.07,289700.0,17.234,17.2986,17.2268,17.2842,289700.0
2009-04-30 14:40:00,24.07,24.08,23.88,23.89,389400.0,17.2842,17.2914,17.1478,17.155,389400.0
2009-04-30 14:45:00,23.89,23.95,23.85,23.92,343900.0,17.155,17.1981,17.1263,17.1765,343900.0
2009-04-30 14:50:00,23.92,24.07,23.9,24.06,379800.0,17.1765,17.2842,17.1622,17.2771,379800.0
2009-04-30 14:55:00,24.05,24.08,23.97,24.06,315700.0,17.2699,17.2914,17.2124,17.2771,315700.0
2009-04-30 15:00:00,24.05,24.06,23.84,23.9,605000.0,17.2699,17.2771,17.1191,17.1622,605000.0
2009-04-30 15:05:00,23.9,23.9,23.75,23.81,642900.0,17.1622,17.1622,17.0545,17.0975,642900.0
2009-04-30 15:10:00,23.8,23.92,23.8,23.84,443000.0,17.0904,17.1765,17.0904,17.1191,443000.0
2009-04-30 15:15:00,23.83,23.86,23.68,23.69,682200.0,17.1119,17.1334,17.0042,17.0114,682200.0
2009-04-30 15:20:00,23.68,23.79,23.64,23.75,768700.0,17.0042,17.0832,16.9755,17.0545,768700.0
2009-04-30 15:25:00,23.75,23.89,23.75,23.87,563900.0,17.0545,17.155,17.0545,17.1406,563900.0
2009-04-30 15:30:00,23.87,24.0,23.84,23.97,594200.0,17.1406,17.234,17.1191,17.2124,594200.0
2009-04-30 15:35:00,23.97,23.98,23.89,23.97,603300.0,17.2124,17.2196,17.155,17.2124,603300.0
2009-04-30 15:40:00,23.96,23.97,23.82,23.95,883900.0,17.2053,17.2124,17.1047,17.1981,883900.0
2009-04-30 15:45:00,23.94,23.98,23.89,23.91,597800.0,17.1909,17.2196,17.155,17.1694,597800.0
2009-04-30 15:50:00,23.91,23.97,23.79,23.82,780200.0,17.1694,17.2124,17.0832,17.1047,780200.0
2009-04-30 15:55:00,23.82,23.84,23.48,23.54,1506400.0,17.1047,17.1191,16.8606,16.9037,1506400.0
2009-05-01 09:30:00,23.74,23.98,23.69,23.94,617900.0,17.0473,17.2196,17.0114,17.1909,617900.0
2009-05-01 09:35:00,23.95,24.28,23.73,24.18,880100.0,17.1981,17.435,17.0401,17.3632,880100.0
2009-05-01 09:40:00,24.18,24.38,24.06,24.35,796700.0,17.3632,17.5068,17.2771,17.4853,796700.0
2009-05-01 09:45:00,24.34,24.45,24.22,24.44,656700.0,17.4781,17.5571,17.392,17.5499,656700.0
2009-05-01 09:50:00,24.44,24.74,24.35,24.68,1151900.0,17.5499,17.7654,17.4853,17.7223,1151900.0
2009-05-01 09:55:00,24.68,24.95,24.64,24.86,1036200.0,17.7223,17.9162,17.6936,17.8515,1036200.0
2009-05-01 10:00:00,24.87,24.91,24.72,24.83,931100.0,17.8587,17.8874,17.751,17.83,931100.0
2009-05-01 10:05:00,24.83,24.96,24.83,24.83,981200.0,17.83,17.9233,17.83,17.83,981200.0
2009-05-01 10:10:00,24.83,25.07,24.83,24.89,1374500.0,17.83,18.0023,17.83,17.8731,1374500.0
2009-05-01 10:15:00,24.89,25.02,24.81,24.84,884400.0,17.8731,17.9664,17.8156,17.8372,884400.0
2009-05-01 10:20:00,24.84,25.04,24.81,25.02,1142900.0,17.8372,17.9808,17.8156,17.9664,1142900.0
2009-05-01 10:25:00,25.02,25.28,24.98,25.2,1287300.0,17.9664,18.1531,17.9377,18.0957,1287300.0
2009-05-01 10:30:00,25.2,25.25,25.05,25.11,818400.0,18.0957,18.1316,17.988,18.031,818400.0
2009-05-01 10:35:00,25.11,25.35,25.11,25.24,976200.0,18.031,18.2034,18.031,18.1244,976200.0
2009-05-01 10:40:00,25.23,25.23,25.07,25.07,617800.0,18.1172,18.1172,18.0023,18.0023,617800.0
2009-05-01 10:45:00,25.07,25.3,25.05,25.25,505800.0,18.0023,18.1675,17.988,18.1316,505800.0
2009-05-01 10:50:00,25.25,25.25,25.12,25.15,428800.0,18.1316,18.1316,18.0382,18.0598,428800.0
2009-05-01 10:55:00,25.13,25.19,25.05,25.13,604800.0,18.0454,18.0885,17.988,18.0454,604800.0
2009-05-01 11:00:00,25.13,25.25,25.07,25.24,641500.0,18.0454,18.1316,18.0023,18.1244,641500.0
2009-05-01 11:05:00,25.23,25.3,25.16,25.3,767800.0,18.1172,18.1675,18.067,18.1675,767800.0
2009-05-01 11:10:00,25.29,25.65,25.29,25.64,1580800.0,18.1603,18.4188,18.1603,18.4116,1580800.0
2009-05-01 11:15:00,25.63,25.84,25.62,25.67,1503800.0,18.4045,18.5552,18.3973,18.4332,1503800.0
2009-05-01 11:20:00,25.67,25.81,25.54,25.54,791400.0,18.4332,18.5337,18.3398,18.3398,791400.0
2009-05-01 11:25:00,25.54,25.63,25.46,25.57,631300.0,18.3398,18.4045,18.2824,18.3614,631300.0
2009-05-01 11:30:00,25.57,25.69,25.54,25.64,456800.0,18.3614,18.4475,18.3398,18.4116,456800.0
2009-05-01 11:35:00,25.65,25.73,25.59,25.73,598500.0,18.4188,18.4763,18.3757,18.4763,598500.0
2009-05-01 11:40:00,25.73,25.78,25.66,25.69,714700.0,18.4763,18.5122,18.426,18.4475,714700.0
2009-05-01 11:45:00,25.69,25.7,25.47,25.55,890000.0,18.4475,18.4547,18.2896,18.347,890000.0
2009-05-01 11:50:00,25.55,25.66,25.44,25.66,574800.0,18.347,18.426,18.268,18.426,574800.0
2009-05-01 11:55:00,25.65,25.73,25.55,25.67,615200.0,18.4188,18.4763,18.347,18.4332,615200.0
2009-05-01 12:00:00,25.67,25.73,25.56,25.64,574600.0,18.4332,18.4763,18.3542,18.4116,574600.0
2009-05-01 12:05:00,25.64,25.74,25.6,25.71,597600.0,18.4116,18.4834,18.3829,18.4619,597600.0
2009-05-01 12:10:00,25.71,25.76,25.6,25.7,629700.0,18.4619,18.4978,18.3829,18.4547,629700.0
2009-05-01 12:15:00,25.7,25.79,25.68,25.72,558900.0,18.4547,18.5193,18.4404,18.4691,558900.0
2009-05-01 12:20:00,25.71,25.73,25.62,25.73,241200.0,18.4619,18.4763,18.3973,18.4763,241200.0
2009-05-01 12:25:00,25.73,25.75,25.65,25.68,325500.0,18.4763,18.4906,18.4188,18.4404,325500.0
2009-05-01 12:30:00,25.68,25.68,25.61,25.61,268300.0,18.4404,18.4404,18.3901,18.3901,268300.0
2009-05-01 12:35:00,25.61,25.7,25.56,25.63,367000.0,18.3901,18.4547,18.3542,18.4045,367000.0
2009-05-01 12:40:00,25.64,25.67,25.6,25.62,240800.0,18.4116,18.4332,18.3829,18.3973,240800.0
2009-05-01 12:45:00,25.61,25.67,25.6,25.66,302100.0,18.3901,18.4332,18.3829,18.426,302100.0
2009-05-01 12:50:00,25.65,25.72,25.63,25.68,437900.0,18.4188,18.4691,18.4045,18.4404,437900.0
2009-05-01 12:55:00,25.69,25.93,25.68,25.86,1132100.0,18.4475,18.6199,18.4404,18.5696,1132100.0
2009-05-01 13:00:00,25.86,25.95,25.8,25.85,578200.0,18.5696,18.6342,18.5265,18.5624,578200.0
2009-05-01 13:05:00,25.85,25.98,25.8,25.95,815300.0,18.5624,18.6558,18.5265,18.6342,815300.0
2009-05-01 13:10:00,25.95,25.96,25.9,25.95,398900.0,18.6342,18.6414,18.5983,18.6342,398900.0
2009-05-01 13:15:00,25.94,26.19,25.94,26.18,1568800.0,18.6271,18.8066,18.6271,18.7994,1568800.0
2009-05-01 13:20:00,26.18,26.19,26.11,26.16,632500.0,18.7994,18.8066,18.7491,18.785,632500.0
2009-05-01 13:25:00,26.16,26.29,26.11,26.29,756200.0,18.785,18.8784,18.7491,18.8784,756200.0
2009-05-01 13:30:00,26.3,26.43,26.29,26.39,1094100.0,18.8856,18.9789,18.8784,18.9502,1094100.0
2009-05-01 13:35:00,26.39,26.43,26.27,26.38,994100.0,18.9502,18.9789,18.864,18.943,994100.0
2009-05-01 13:40:00,26.38,26.48,26.22,26.22,1380000.0,18.943,19.0148,18.8281,18.8281,1380000.0
2009-05-01 13:45:00,26.23,26.28,26.12,26.15,704900.0,18.8353,18.8712,18.7563,18.7779,704900.0
2009-05-01 13:50:00,26.14,26.18,25.97,26.05,714200.0,18.7707,18.7994,18.6486,18.706,714200.0
2009-05-01 13:55:00,26.04,26.08,25.99,26.01,432600.0,18.6989,18.7276,18.663,18.6773,432600.0
2009-05-01 14:00:00,26.01,26.05,25.94,25.97,555700.0,18.6773,18.706,18.6271,18.6486,555700.0
2009-05-01 14:05:00,25.97,26.05,25.95,25.99,485100.0,18.6486,18.706,18.6342,18.663,485100.0
2009-05-01 14:10:00,25.99,25.99,25.86,25.89,505900.0,18.663,18.663,18.5696,18.5912,505900.0
2009-05-01 14:15:00,25.88,25.91,25.79,25.85,349100.0,18.584,18.6055,18.5193,18.5624,349100.0
2009-05-01 14:20:00,25.85,26.05,25.83,25.97,586600.0,18.5624,18.706,18.5481,18.6486,586600.0
2009-05-01 14:25:00,25.98,26.11,25.96,25.96,431800.0,18.6558,18.7491,18.6414,18.6414,431800.0
2009-05-01 14:30:00,25.96,26.01,25.89,25.96,299600.0,18.6414,18.6773,18.5912,18.6414,299600.0
2009-05-01 14:35:00,25.96,26.09,25.95,26.0,330600.0,18.6414,18.7348,18.6342,18.6701,330600.0
2009-05-01 14:40:00,26.0,26.03,25.86,25.89,548800.0,18.6701,18.6917,18.5696,18.5912,548800.0
2009-05-01 14:45:00,25.89,25.96,25.84,25.94,384400.0,18.5912,18.6414,18.5552,18.6271,384400.0
2009-05-01 14:50:00,25.94,25.95,25.85,25.91,351900.0,18.6271,18.6342,18.5624,18.6055,351900.0
2009-05-01 14:55:00,25.91,25.94,25.85,25.93,370900.0,18.6055,18.6271,18.5624,18.6199,370900.0
2009-05-01 15:00:00,25.93,26.18,25.92,26.12,601100.0,18.6199,18.7994,18.6127,18.7563,601100.0
2009-05-01 15:05:00,26.12,26.12,25.99,25.99,581000.0,18.7563,18.7563,18.663,18.663,581000.0
2009-05-01 15:10:00,25.99,26.01,25.78,25.79,860800.0,18.663,18.6773,18.5122,18.5193,860800.0
2009-05-01 15:15:00,25.78,25.87,25.69,25.71,1218100.0,18.5122,18.5768,18.4475,18.4619,1218100.0
2009-05-01 15:20:00,25.71,25.91,25.66,25.83,858800.0,18.4619,18.6055,18.426,18.5481,858800.0
2009-05-01 15:25:00,25.83,25.87,25.76,25.8,503600.0,18.5481,18.5768,18.4978,18.5265,503600.0
2009-05-01 15:30:00,25.8,25.82,25.71,25.77,747500.0,18.5265,18.5409,18.4619,18.505,747500.0
2009-05-01 15:35:00,25.77,25.95,25.77,25.84,795700.0,18.505,18.6342,18.505,18.5552,795700.0
2009-05-01 15:40:00,25.84,26.01,25.76,26.0,948700.0,18.5552,18.6773,18.4978,18.6701,948700.0
2009-05-01 15:45:00,26.0,26.0,25.89,25.93,969100.0,18.6701,18.6701,18.5912,18.6199,969100.0
2009-05-01 15:50:00,25.92,25.97,25.79,25.95,974000.0,18.6127,18.6486,18.5193,18.6342,974000.0
2009-05-01 15:55:00,25.94,26.1,25.88,25.96,2072000.0,18.6271,18.742,18.584,18.6414,2072000.0
2009-05-04 09:30:00,26.21,26.33,25.66,25.74,1264700.0,18.8209,18.9071,18.426,18.4834,1264700.0
2009-05-04 09:35:00,25.74,26.14,25.66,26.08,1172900.0,18.4834,18.7707,18.426,18.7276,1172900.0
2009-05-04 09:40:00,26.08,26.39,26.08,26.26,978500.0,18.7276,18.9502,18.7276,18.8568,978500.0
2009-05-04 09:45:00,26.26,26.34,26.21,26.29,654200.0,18.8568,18.9143,18.8209,18.8784,654200.0
2009-05-04 09:50:00,26.29,26.47,26.29,26.44,724800.0,18.8784,19.0076,18.8784,18.9861,724800.0
2009-05-04 09:55:00,26.44,26.67,26.4,26.63,848500.0,18.9861,19.1513,18.9574,19.1225,848500.0
2009-05-04 10:00:00,26.63,26.9,26.62,26.87,1121500.0,19.1225,19.3164,19.1154,19.2949,1121500.0
2009-05-04 10:05:00,26.87,26.88,26.55,26.59,765600.0,19.2949,19.3021,19.0651,19.0938,765600.0
2009-05-04 10:10:00,26.59,26.71,26.52,26.63,697900.0,19.0938,19.18,19.0435,19.1225,697900.0
2009-05-04 10:15:00,26.64,26.67,26.54,26.63,499800.0,19.1297,19.1513,19.0579,19.1225,499800.0
2009-05-04 10:20:00,26.62,26.69,26.39,26.43,679800.0,19.1154,19.1656,18.9502,18.9789,679800.0
2009-05-04 10:25:00,26.43,26.49,26.31,26.33,553100.0,18.9789,19.022,18.8927,18.9071,553100.0
2009-05-04 10:30:00,26.34,26.34,26.16,26.31,741600.0,18.9143,18.9143,18.785,18.8927,741600.0
2009-05-04 10:35:00,26.31,26.32,26.22,26.25,332700.0,18.8927,18.8999,18.8281,18.8497,332700.0
2009-05-04 10:40:00,26.25,26.25,26.01,26.07,673400.0,18.8497,18.8497,18.6773,18.7204,673400.0
2009-05-04 10:45:00,26.07,26.17,26.02,26.17,471500.0,18.7204,18.7922,18.6845,18.7922,471500.0
2009-05-04 10:50:00,26.17,26.28,26.15,26.15,642000.0,18.7922,18.8712,18.7779,18.7779,642000.0
2009-05-04 10:55:00,26.15,26.22,26.05,26.1,347700.0,18.7779,18.8281,18.706,18.742,347700.0
2009-05-04 11:00:00,26.1,26.22,26.09,26.2,461800.0,18.742,18.8281,18.7348,18.8138,461800.0
2009-05-04 11:05:00,26.19,26.21,26.0,26.11,556200.0,18.8066,18.8209,18.6701,18.7491,556200.0
2009-05-04 11:10:00,26.11,26.17,26.05,26.06,404700.0,18.7491,18.7922,18.706,18.7132,404700.0
2009-05-04 11:15:00,26.06,26.12,25.91,25.95,558500.0,18.7132,18.7563,18.6055,18.6342,558500.0
2009-05-04 11:20:00,25.94,26.04,25.82,25.9,565700.0,18.6271,18.6989,18.5409,18.5983,565700.0
2009-05-04 11:25:00,25.9,25.96,25.88,25.94,435500.0,18.5983,18.6414,18.584,18.6271,435500.0
2009-05-04 11:30:00,25.94,26.1,25.85,26.06,497300.0,18.6271,18.742,18.5624,18.7132,497300.0
2009-05-04 11:35:00,26.06,26.06,25.92,25.95,370500.0,18.7132,18.7132,18.6127,18.6342,370500.0
2009-05-04 11:40:00,25.94,26.05,25.87,26.03,419200.0,18.6271,18.706,18.5768,18.6917,419200.0
2009-05-04 11:45:00,26.03,26.22,26.02,26.14,643400.0,18.6917,18.8281,18.6845,18.7707,643400.0
2009-05-04 11:50:00,26.15,26.23,26.07,26.07,390800.0,18.7779,18.8353,18.7204,18.7204,390800.0
2009-05-04 11:55:00,26.07,26.17,26.06,26.16,264900.0,18.7204,18.7922,18.7132,18.785,264900.0
2009-05-04 12:00:00,26.17,26.17,26.08,26.13,328700.0,18.7922,18.7922,18.7276,18.7635,328700.0
2009-05-04 12:05:00,26.13,26.14,25.91,25.94,369300.0,18.7635,18.7707,18.6055,18.6271,369300.0
2009-05-04 12:10:00,25.94,26.02,25.92,26.01,305800.0,18.6271,18.6845,18.6127,18.6773,305800.0
2009-05-04 12:15:00,26.01,26.02,25.9,25.98,302000.0,18.6773,18.6845,18.5983,18.6558,302000.0
2009-05-04 12:20:00,25.99,26.0,25.8,25.87,364900.0,18.663,18.6701,18.5265,18.5768,364900.0
2009-05-04 12:25:00,25.86,25.97,25.82,25.88,310100.0,18.5696,18.6486,18.5409,18.584,310100.0
2009-05-04 12:30:00,25.87,25.94,25.87,25.92,200800.0,18.5768,18.6271,18.5768,18.6127,200800.0
2009-05-04 12:35:00,25.91,26.05,25.86,26.04,316000.0,18.6055,18.706,18.5696,18.6989,316000.0
2009-05-04 12:40:00,26.02,26.05,25.94,26.03,247600.0,18.6845,18.706,18.6271,18.6917,247600.0
2009-05-04 12:45:00,26.02,26.16,26.0,26.16,336300.0,18.6845,18.785,18.6701,18.785,336300.0
2009-05-04 12:50:00,26.16,26.2,26.1,26.17,318300.0,18.785,18.8138,18.742,18.7922,318300.0
2009-05-04 12:55:00,26.16,26.17,26.05,26.09,199600.0,18.785,18.7922,18.706,18.7348,199600.0
2009-05-04 13:00:00,26.08,26.13,26.06,26.13,160500.0,18.7276,18.7635,18.7132,18.7635,160500.0
2009-05-04 13:05:00,26.12,26.16,26.09,26.11,242700.0,18.7563,18.785,18.7348,18.7491,242700.0
2009-05-04 13:10:00,26.11,26.18,26.1,26.15,172100.0,18.7491,18.7994,18.742,18.7779,172100.0
2009-05-04 13:15:00,26.14,26.15,26.01,26.07,173000.0,18.7707,18.7779,18.6773,18.7204,173000.0
2009-05-04 13:20:00,26.08,26.19,26.05,26.15,243200.0,18.7276,18.8066,18.706,18.7779,243200.0
2009-05-04 13:25:00,26.14,26.15,26.05,26.12,218100.0,18.7707,18.7779,18.706,18.7563,218100.0
2009-05-04 13:30:00,26.11,26.22,26.09,26.22,224400.0,18.7491,18.8281,18.7348,18.8281,224400.0
2009-05-04 13:35:00,26.21,26.28,26.19,26.25,454900.0,18.8209,18.8712,18.8066,18.8497,454900.0
2009-05-04 13:40:00,26.26,26.27,26.2,26.22,313900.0,18.8568,18.864,18.8138,18.8281,313900.0
2009-05-04 13:45:00,26.22,26.37,26.22,26.25,442600.0,18.8281,18.9358,18.8281,18.8497,442600.0
2009-05-04 13:50:00,26.25,26.34,26.2,26.2,307200.0,18.8497,18.9143,18.8138,18.8138,307200.0
2009-05-04 13:55:00,26.2,26.26,26.13,26.19,326100.0,18.8138,18.8568,18.7635,18.8066,326100.0
2009-05-04 14:00:00,26.19,26.34,26.19,26.34,393900.0,18.8066,18.9143,18.8066,18.9143,393900.0
2009-05-04 14:05:00,26.34,26.36,26.17,26.18,484400.0,18.9143,18.9287,18.7922,18.7994,484400.0
2009-05-04 14:10:00,26.17,26.23,26.14,26.2,182300.0,18.7922,18.8353,18.7707,18.8138,182300.0
2009-05-04 14:15:00,26.2,26.26,26.17,26.19,306300.0,18.8138,18.8568,18.7922,18.8066,306300.0
2009-05-04 14:20:00,26.2,26.22,26.14,26.19,318100.0,18.8138,18.8281,18.7707,18.8066,318100.0
2009-05-04 14:25:00,26.18,26.3,26.15,26.25,390600.0,18.7994,18.8856,18.7779,18.8497,390600.0
2009-05-04 14:30:00,26.25,26.32,26.24,26.25,377300.0,18.8497,18.8999,18.8425,18.8497,377300.0
2009-05-04 14:35:00,26.25,26.3,26.18,26.19,390700.0,18.8497,18.8856,18.7994,18.8066,390700.0
2009-05-04 14:40:00,26.19,26.3,26.16,26.29,342000.0,18.8066,18.8856,18.785,18.8784,342000.0
2009-05-04 14:45:00,26.28,26.3,26.18,26.25,332900.0,18.8712,18.8856,18.7994,18.8497,332900.0
2009-05-04 14:50:00,26.26,26.35,26.2,26.24,471500.0,18.8568,18.9215,18.8138,18.8425,471500.0
2009-05-04 14:55:00,26.24,26.28,26.16,26.2,295700.0,18.8425,18.8712,18.785,18.8138,295700.0
2009-05-04 15:00:00,26.21,26.44,26.19,26.42,547400.0,18.8209,18.9861,18.8066,18.9717,547400.0
2009-05-04 15:05:00,26.42,26.53,26.35,26.42,877500.0,18.9717,19.0507,18.9215,18.9717,877500.0
2009-05-04 15:10:00,26.43,26.51,26.36,26.43,561200.0,18.9789,19.0364,18.9287,18.9789,561200.0
2009-05-04 15:15:00,26.44,26.65,26.43,26.64,599100.0,18.9861,19.1369,18.9789,19.1297,599100.0
2009-05-04 15:20:00,26.65,26.69,26.51,26.51,600800.0,19.1369,19.1656,19.0364,19.0364,600800.0
2009-05-04 15:25:00,26.51,26.67,26.49,26.58,447800.0,19.0364,19.1513,19.022,19.0866,447800.0
2009-05-04 15:30:00,26.59,26.7,26.54,26.55,740600.0,19.0938,19.1728,19.0579,19.0651,740600.0
2009-05-04 15:35:00,26.55,26.68,26.5,26.66,640500.0,19.0651,19.1584,19.0292,19.1441,640500.0
2009-05-04 15:40:00,26.66,26.76,26.56,26.7,854400.0,19.1441,19.2159,19.0723,19.1728,854400.0
2009-05-04 15:45:00,26.7,26.79,26.63,26.7,845000.0,19.1728,19.2374,19.1225,19.1728,845000.0
2009-05-04 15:50:00,26.7,27.11,26.69,27.11,2172800.0,19.1728,19.4672,19.1656,19.4672,2172800.0
2009-05-04 15:55:00,27.1,27.23,27.04,27.19,3233800.0,19.46,19.5534,19.4169,19.5247,3233800.0
2009-05-05 09:30:00,26.83,27.26,26.56,27.1,718100.0,19.2662,19.5749,19.0723,19.46,718100.0
2009-05-05 09:35:00,27.11,27.78,27.1,27.56,923100.0,19.4672,19.9483,19.46,19.7904,923100.0
2009-05-05 09:40:00,27.56,27.73,27.33,27.38,606200.0,19.7904,19.9124,19.6252,19.6611,606200.0
2009-05-05 09:45:00,27.38,27.41,26.63,26.96,994200.0,19.6611,19.6826,19.1225,19.3595,994200.0
2009-05-05 09:50:00,26.95,27.08,26.88,27.08,424600.0,19.3523,19.4457,19.3021,19.4457,424600.0
2009-05-05 09:55:00,27.0,27.35,27.0,27.27,525700.0,19.3882,19.6396,19.3882,19.5821,525700.0
2009-05-05 10:00:00,27.27,27.45,27.15,27.32,594900.0,19.5821,19.7114,19.4959,19.618,594900.0
2009-05-05 10:05:00,27.33,27.45,27.2,27.21,494500.0,19.6252,19.7114,19.5318,19.539,494500.0
2009-05-05 10:10:00,27.21,27.41,27.16,27.29,314100.0,19.539,19.6826,19.5031,19.5965,314100.0
2009-05-05 10:15:00,27.29,27.43,27.25,27.4,332200.0,19.5965,19.697,19.5677,19.6755,332200.0
2009-05-05 10:20:00,27.4,27.49,27.33,27.45,406800.0,19.6755,19.7401,19.6252,19.7114,406800.0
2009-05-05 10:25:00,27.44,27.5,27.37,27.49,416600.0,19.7042,19.7473,19.6539,19.7401,416600.0
2009-05-05 10:30:00,27.5,27.5,27.34,27.4,547700.0,19.7473,19.7473,19.6324,19.6755,547700.0
2009-05-05 10:35:00,27.4,27.47,27.34,27.42,395200.0,19.6755,19.7257,19.6324,19.6898,395200.0
2009-05-05 10:40:00,27.43,27.48,27.15,27.27,446400.0,19.697,19.7329,19.4959,19.5821,446400.0
2009-05-05 10:45:00,27.27,27.33,27.23,27.3,221400.0,19.5821,19.6252,19.5534,19.6037,221400.0
2009-05-05 10:50:00,27.29,27.5,27.23,27.47,210000.0,19.5965,19.7473,19.5534,19.7257,210000.0
2009-05-05 10:55:00,27.46,27.54,27.27,27.27,500000.0,19.7185,19.776,19.5821,19.5821,500000.0
2009-05-05 11:00:00,27.28,27.49,27.27,27.49,232200.0,19.5893,19.7401,19.5821,19.7401,232200.0
2009-05-05 11:05:00,27.49,27.55,27.42,27.47,269100.0,19.7401,19.7832,19.6898,19.7257,269100.0
2009-05-05 11:10:00,27.47,27.58,27.44,27.44,246200.0,19.7257,19.8047,19.7042,19.7042,246200.0
2009-05-05 11:15:00,27.45,27.46,27.32,27.44,223200.0,19.7114,19.7185,19.618,19.7042,223200.0
2009-05-05 11:20:00,27.44,27.51,27.39,27.45,190600.0,19.7042,19.7544,19.6683,19.7114,190600.0
2009-05-05 11:25:00,27.45,27.53,27.4,27.44,192700.0,19.7114,19.7688,19.6755,19.7042,192700.0
2009-05-05 11:30:00,27.44,27.56,27.43,27.47,269200.0,19.7042,19.7904,19.697,19.7257,269200.0
2009-05-05 11:35:00,27.47,27.65,27.45,27.52,338000.0,19.7257,19.855,19.7114,19.7616,338000.0
2009-05-05 11:40:00,27.54,27.73,27.54,27.72,302400.0,19.776,19.9124,19.776,19.9052,302400.0
2009-05-05 11:45:00,27.72,27.72,27.47,27.5,499700.0,19.9052,19.9052,19.7257,19.7473,499700.0
2009-05-05 11:50:00,27.5,27.55,27.5,27.51,148400.0,19.7473,19.7832,19.7473,19.7544,148400.0
2009-05-05 11:55:00,27.52,27.57,27.5,27.54,132200.0,19.7616,19.7975,19.7473,19.776,132200.0
2009-05-05 12:00:00,27.54,27.56,27.38,27.4,305500.0,19.776,19.7904,19.6611,19.6755,305500.0
2009-05-05 12:05:00,27.4,27.48,27.39,27.47,217900.0,19.6755,19.7329,19.6683,19.7257,217900.0
2009-05-05 12:10:00,27.47,27.56,27.45,27.55,223600.0,19.7257,19.7904,19.7114,19.7832,223600.0
2009-05-05 12:15:00,27.56,27.57,27.54,27.56,235300.0,19.7904,19.7975,19.776,19.7904,235300.0
2009-05-05 12:20:00,27.56,27.57,27.5,27.51,323400.0,19.7904,19.7975,19.7473,19.7544,323400.0
2009-05-05 12:25:00,27.51,27.56,27.46,27.55,182200.0,19.7544,19.7904,19.7185,19.7832,182200.0
2009-05-05 12:30:00,27.55,27.56,27.43,27.46,129800.0,19.7832,19.7904,19.697,19.7185,129800.0
2009-05-05 12:35:00,27.46,27.46,27.3,27.32,203700.0,19.7185,19.7185,19.6037,19.618,203700.0
2009-05-05 12:40:00,27.32,27.33,27.18,27.26,260400.0,19.618,19.6252,19.5175,19.5749,260400.0
2009-05-05 12:45:00,27.28,27.38,27.23,27.37,140100.0,19.5893,19.6611,19.5534,19.6539,140100.0
2009-05-05 12:50:00,27.37,27.39,27.22,27.27,183200.0,19.6539,19.6683,19.5462,19.5821,183200.0
2009-05-05 12:55:00,27.26,27.36,27.23,27.23,208100.0,19.5749,19.6467,19.5534,19.5534,208100.0
2009-05-05 13:00:00,27.24,27.26,27.18,27.22,209500.0,19.5606,19.5749,19.5175,19.5462,209500.0
2009-05-05 13:05:00,27.22,27.26,27.19,27.19,157400.0,19.5462,19.5749,19.5247,19.5247,157400.0
2009-05-05 13:10:00,27.19,27.25,27.17,27.22,112700.0,19.5247,19.5677,19.5103,19.5462,112700.0
2009-05-05 13:15:00,27.21,27.21,27.11,27.21,172700.0,19.539,19.539,19.4672,19.539,172700.0
2009-05-05 13:20:00,27.21,27.24,27.09,27.09,147600.0,19.539,19.5606,19.4529,19.4529,147600.0
2009-05-05 13:25:00,27.1,27.18,27.06,27.09,211700.0,19.46,19.5175,19.4313,19.4529,211700.0
2009-05-05 13:30:00,27.09,27.1,26.98,26.99,264800.0,19.4529,19.46,19.3739,19.381,264800.0
2009-05-05 13:35:00,26.98,27.04,26.97,27.0,260300.0,19.3739,19.4169,19.3667,19.3882,260300.0
2009-05-05 13:40:00,27.01,27.07,26.99,27.04,207500.0,19.3954,19.4385,19.381,19.4169,207500.0
2009-05-05 13:45:00,27.04,27.05,26.9,26.99,176000.0,19.4169,19.4241,19.3164,19.381,176000.0
2009-05-05 13:50:00,26.99,27.08,26.99,27.08,182600.0,19.381,19.4457,19.381,19.4457,182600.0
2009-05-05 13:55:00,27.08,27.08,27.02,27.06,116000.0,19.4457,19.4457,19.4026,19.4313,116000.0
2009-05-05 14:00:00,27.08,27.09,27.01,27.05,118700.0,19.4457,19.4529,19.3954,19.4241,118700.0
2009-05-05 14:05:00,27.05,27.1,27.01,27.1,187200.0,19.4241,19.46,19.3954,19.46,187200.0
2009-05-05 14:10:00,27.1,27.25,27.09,27.25,461400.0,19.46,19.5677,19.4529,19.5677,461400.0
2009-05-05 14:15:00,27.24,27.27,27.19,27.26,220500.0,19.5606,19.5821,19.5247,19.5749,220500.0
2009-05-05 14:20:00,27.26,27.35,27.15,27.22,495900.0,19.5749,19.6396,19.4959,19.5462,495900.0
2009-05-05 14:25:00,27.21,27.23,27.1,27.21,392900.0,19.539,19.5534,19.46,19.539,392900.0
2009-05-05 14:30:00,27.2,27.24,27.12,27.23,248000.0,19.5318,19.5606,19.4744,19.5534,248000.0
2009-05-05 14:35:00,27.23,27.36,27.21,27.26,241900.0,19.5534,19.6467,19.539,19.5749,241900.0
2009-05-05 14:40:00,27.25,27.31,27.24,27.3,174300.0,19.5677,19.6108,19.5606,19.6037,174300.0
2009-05-05 14:45:00,27.29,27.33,27.24,27.26,252500.0,19.5965,19.6252,19.5606,19.5749,252500.0
2009-05-05 14:50:00,27.27,27.31,27.25,27.29,134700.0,19.5821,19.6108,19.5677,19.5965,134700.0
2009-05-05 14:55:00,27.29,27.4,27.23,27.23,250700.0,19.5965,19.6755,19.5534,19.5534,250700.0
2009-05-05 15:00:00,27.24,27.31,27.19,27.27,258600.0,19.5606,19.6108,19.5247,19.5821,258600.0
2009-05-05 15:05:00,27.27,27.48,27.26,27.42,426200.0,19.5821,19.7329,19.5749,19.6898,426200.0
2009-05-05 15:10:00,27.41,27.43,27.29,27.34,229200.0,19.6826,19.697,19.5965,19.6324,229200.0
2009-05-05 15:15:00,27.34,27.34,27.26,27.28,246000.0,19.6324,19.6324,19.5749,19.5893,246000.0
2009-05-05 15:20:00,27.28,27.32,27.21,27.27,317400.0,19.5893,19.618,19.539,19.5821,317400.0
2009-05-05 15:25:00,27.27,27.39,27.25,27.36,284100.0,19.5821,19.6683,19.5677,19.6467,284100.0
2009-05-05 15:30:00,27.36,27.47,27.34,27.4,249800.0,19.6467,19.7257,19.6324,19.6755,249800.0
2009-05-05 15:35:00,27.4,27.44,27.25,27.29,349700.0,19.6755,19.7042,19.5677,19.5965,349700.0
2009-05-05 15:40:00,27.3,27.44,27.29,27.4,366200.0,19.6037,19.7042,19.5965,19.6755,366200.0
2009-05-05 15:45:00,27.41,27.49,27.35,27.45,423700.0,19.6826,19.7401,19.6396,19.7114,423700.0
2009-05-05 15:50:00,27.45,27.48,27.24,27.28,537500.0,19.7114,19.7329,19.5606,19.5893,537500.0
2009-05-05 15:55:00,27.29,27.3,27.04,27.09,1289700.0,19.5965,19.6037,19.4169,19.4529,1289700.0
2009-05-06 09:30:00,27.52,27.75,27.5,27.55,562400.0,19.7616,19.9268,19.7473,19.7832,562400.0
2009-05-06 09:35:00,27.55,27.7,27.33,27.42,662600.0,19.7832,19.8909,19.6252,19.6898,662600.0
2009-05-06 09:40:00,27.42,27.46,27.11,27.45,771800.0,19.6898,19.7185,19.4672,19.7114,771800.0
2009-05-06 09:45:00,27.45,27.54,27.25,27.42,408700.0,19.7114,19.776,19.5677,19.6898,408700.0
2009-05-06 09:50:00,27.43,27.65,27.35,27.55,496000.0,19.697,19.855,19.6396,19.7832,496000.0
2009-05-06 09:55:00,27.56,27.75,27.55,27.71,439200.0,19.7904,19.9268,19.7832,19.8981,439200.0
2009-05-06 10:00:00,27.73,27.75,27.4,27.5,453900.0,19.9124,19.9268,19.6755,19.7473,453900.0
2009-05-06 10:05:00,27.51,27.51,27.32,27.4,398000.0,19.7544,19.7544,19.618,19.6755,398000.0
2009-05-06 10:10:00,27.39,27.55,27.37,27.5,239100.0,19.6683,19.7832,19.6539,19.7473,239100.0
2009-05-06 10:15:00,27.52,27.61,27.4,27.43,240200.0,19.7616,19.8263,19.6755,19.697,240200.0
2009-05-06 10:20:00,27.43,27.52,27.16,27.18,358200.0,19.697,19.7616,19.5031,19.5175,358200.0
2009-05-06 10:25:00,27.18,27.31,26.95,26.99,631900.0,19.5175,19.6108,19.3523,19.381,631900.0
2009-05-06 10:30:00,26.99,27.22,26.99,27.16,344600.0,19.381,19.5462,19.381,19.5031,344600.0
2009-05-06 10:35:00,27.16,27.17,26.93,27.02,539800.0,19.5031,19.5103,19.338,19.4026,539800.0
2009-05-06 10:40:00,27.02,27.08,26.82,26.96,446900.0,19.4026,19.4457,19.259,19.3595,446900.0
2009-05-06 10:45:00,26.96,27.12,26.94,27.01,212800.0,19.3595,19.4744,19.3451,19.3954,212800.0
2009-05-06 10:50:00,27.01,27.17,27.01,27.12,218000.0,19.3954,19.5103,19.3954,19.4744,218000.0
2009-05-06 10:55:00,27.11,27.25,27.07,27.2,255100.0,19.4672,19.5677,19.4385,19.5318,255100.0
2009-05-06 11:00:00,27.19,27.22,27.12,27.22,187300.0,19.5247,19.5462,19.4744,19.5462,187300.0
2009-05-06 11:05:00,27.22,27.25,27.06,27.15,232300.0,19.5462,19.5677,19.4313,19.4959,232300.0
2009-05-06 11:10:00,27.15,27.34,27.14,27.24,261100.0,19.4959,19.6324,19.4888,19.5606,261100.0
2009-05-06 11:15:00,27.25,27.25,27.01,27.02,280200.0,19.5677,19.5677,19.3954,19.4026,280200.0
2009-05-06 11:20:00,27.02,27.08,26.99,27.07,209400.0,19.4026,19.4457,19.381,19.4385,209400.0
2009-05-06 11:25:00,27.06,27.16,27.02,27.1,171200.0,19.4313,19.5031,19.4026,19.46,171200.0
2009-05-06 11:30:00,27.1,27.2,27.04,27.15,154000.0,19.46,19.5318,19.4169,19.4959,154000.0
2009-05-06 11:35:00,27.16,27.3,27.14,27.25,268200.0,19.5031,19.6037,19.4888,19.5677,268200.0
2009-05-06 11:40:00,27.25,27.3,27.19,27.29,180300.0,19.5677,19.6037,19.5247,19.5965,180300.0
2009-05-06 11:45:00,27.29,27.29,27.14,27.29,156600.0,19.5965,19.5965,19.4888,19.5965,156600.0
2009-05-06 11:50:00,27.29,27.33,27.27,27.32,225500.0,19.5965,19.6252,19.5821,19.618,225500.0
2009-05-06 11:55:00,27.31,27.43,27.29,27.4,255900.0,19.6108,19.697,19.5965,19.6755,255900.0
2009-05-06 12:00:00,27.4,27.5,27.28,27.36,447700.0,19.6755,19.7473,19.5893,19.6467,447700.0
2009-05-06 12:05:00,27.36,27.44,27.32,27.38,207700.0,19.6467,19.7042,19.618,19.6611,207700.0
2009-05-06 12:10:00,27.38,27.49,27.37,27.49,298000.0,19.6611,19.7401,19.6539,19.7401,298000.0
2009-05-06 12:15:00,27.49,27.54,27.45,27.49,394500.0,19.7401,19.776,19.7114,19.7401,394500.0
2009-05-06 12:20:00,27.49,27.57,27.46,27.55,247900.0,19.7401,19.7975,19.7185,19.7832,247900.0
2009-05-06 12:25:00,27.55,27.58,27.43,27.54,161300.0,19.7832,19.8047,19.697,19.776,161300.0
2009-05-06 12:30:00,27.55,27.56,27.38,27.48,189800.0,19.7832,19.7904,19.6611,19.7329,189800.0
2009-05-06 12:35:00,27.48,27.48,27.33,27.36,310900.0,19.7329,19.7329,19.6252,19.6467,310900.0
2009-05-06 12:40:00,27.35,27.39,27.35,27.35,132500.0,19.6396,19.6683,19.6396,19.6396,132500.0
2009-05-06 12:45:00,27.36,27.4,27.3,27.39,236100.0,19.6467,19.6755,19.6037,19.6683,236100.0
2009-05-06 12:50:00,27.39,27.45,27.38,27.43,178600.0,19.6683,19.7114,19.6611,19.697,178600.0
2009-05-06 12:55:00,27.43,27.44,27.21,27.26,301600.0,19.697,19.7042,19.539,19.5749,301600.0
2009-05-06 13:00:00,27.25,27.27,27.16,27.18,320000.0,19.5677,19.5821,19.5031,19.5175,320000.0
2009-05-06 13:05:00,27.18,27.24,27.1,27.12,214400.0,19.5175,19.5606,19.46,19.4744,214400.0
2009-05-06 13:10:00,27.1,27.17,27.08,27.15,185300.0,19.46,19.5103,19.4457,19.4959,185300.0
2009-05-06 13:15:00,27.15,27.19,27.11,27.15,127600.0,19.4959,19.5247,19.4672,19.4959,127600.0
2009-05-06 13:20:00,27.16,27.62,27.15,27.5,1952600.0,19.5031,19.8334,19.4959,19.7473,1952600.0
2009-05-06 13:25:00,27.49,27.75,27.47,27.67,845300.0,19.7401,19.9268,19.7257,19.8693,845300.0
2009-05-06 13:30:00,27.67,27.98,27.59,27.96,1263000.0,19.8693,20.0919,19.8119,20.0776,1263000.0
2009-05-06 13:35:00,27.96,28.2,27.93,27.98,1310700.0,20.0776,20.2499,20.056,20.0919,1310700.0
2009-05-06 13:40:00,27.98,28.24,27.97,28.19,696900.0,20.0919,20.2786,20.0848,20.2427,696900.0
2009-05-06 13:45:00,28.2,28.48,28.18,28.31,1188500.0,20.2499,20.451,20.2356,20.3289,1188500.0
2009-05-06 13:50:00,28.31,28.42,28.25,28.38,803200.0,20.3289,20.4079,20.2858,20.3792,803200.0
2009-05-06 13:55:00,28.37,28.42,28.34,28.4,828700.0,20.372,20.4079,20.3505,20.3935,828700.0
2009-05-06 14:00:00,28.39,28.44,28.25,28.3,543300.0,20.3864,20.4223,20.2858,20.3217,543300.0
2009-05-06 14:05:00,28.3,28.4,28.25,28.39,385500.0,20.3217,20.3935,20.2858,20.3864,385500.0
2009-05-06 14:10:00,28.39,28.41,28.29,28.35,392100.0,20.3864,20.4007,20.3146,20.3576,392100.0
2009-05-06 14:15:00,28.35,28.41,28.3,28.39,318700.0,20.3576,20.4007,20.3217,20.3864,318700.0
2009-05-06 14:20:00,28.38,28.45,28.36,28.38,951400.0,20.3792,20.4294,20.3648,20.3792,951400.0
2009-05-06 14:25:00,28.37,28.43,28.27,28.38,664300.0,20.372,20.4151,20.3002,20.3792,664300.0
2009-05-06 14:30:00,28.39,28.43,28.27,28.3,620800.0,20.3864,20.4151,20.3002,20.3217,620800.0
2009-05-06 14:35:00,28.29,28.61,28.28,28.57,1097700.0,20.3146,20.5443,20.3074,20.5156,1097700.0
2009-05-06 14:40:00,28.58,28.63,28.43,28.46,908100.0,20.5228,20.5587,20.4151,20.4366,908100.0
2009-05-06 14:45:00,28.46,28.74,28.38,28.67,565200.0,20.4366,20.6377,20.3792,20.5874,565200.0
2009-05-06 14:50:00,28.66,28.85,28.64,28.85,666900.0,20.5802,20.7167,20.5659,20.7167,666900.0
2009-05-06 14:55:00,28.84,29.05,28.78,28.82,1048100.0,20.7095,20.8603,20.6664,20.6951,1048100.0
2009-05-06 15:00:00,28.82,29.04,28.56,28.64,889500.0,20.6951,20.8531,20.5084,20.5659,889500.0
2009-05-06 15:05:00,28.64,28.87,28.61,28.85,562800.0,20.5659,20.731,20.5443,20.7167,562800.0
2009-05-06 15:10:00,28.85,28.87,28.6,28.65,761700.0,20.7167,20.731,20.5372,20.5731,761700.0
2009-05-06 15:15:00,28.64,28.66,28.32,28.37,807400.0,20.5659,20.5802,20.3361,20.372,807400.0
2009-05-06 15:20:00,28.36,28.53,28.21,28.31,794900.0,20.3648,20.4869,20.2571,20.3289,794900.0
2009-05-06 15:25:00,28.31,28.5,27.93,28.13,1101200.0,20.3289,20.4653,20.056,20.1997,1101200.0
2009-05-06 15:30:00,28.13,28.29,28.02,28.26,609300.0,20.1997,20.3146,20.1207,20.293,609300.0
2009-05-06 15:35:00,28.27,28.42,28.19,28.26,821500.0,20.3002,20.4079,20.2427,20.293,821500.0
2009-05-06 15:40:00,28.25,28.55,28.25,28.4,872900.0,20.2858,20.5013,20.2858,20.3935,872900.0
2009-05-06 15:45:00,28.39,28.54,28.25,28.48,744400.0,20.3864,20.4941,20.2858,20.451,744400.0
2009-05-06 15:50:00,28.48,28.64,28.13,28.27,1524500.0,20.451,20.5659,20.1997,20.3002,1524500.0
2009-05-06 15:55:00,28.27,28.61,28.26,28.49,1780100.0,20.3002,20.5443,20.293,20.4582,1780100.0
2009-05-07 09:30:00,28.74,28.98,28.33,28.59,1733200.0,20.6377,20.81,20.3433,20.53,1733200.0
2009-05-07 09:35:00,28.59,28.68,28.1,28.56,1574000.0,20.53,20.5946,20.1781,20.5084,1574000.0
2009-05-07 09:40:00,28.55,28.75,28.44,28.45,1179800.0,20.5013,20.6449,20.4223,20.4294,1179800.0
2009-05-07 09:45:00,28.45,28.64,28.13,28.13,997300.0,20.4294,20.5659,20.1997,20.1997,997300.0
2009-05-07 09:50:00,28.13,28.31,27.68,27.89,1479800.0,20.1997,20.3289,19.8765,20.0273,1479800.0
2009-05-07 09:55:00,27.89,28.09,27.6,27.71,1067900.0,20.0273,20.1709,19.8191,19.8981,1067900.0
2009-05-07 10:00:00,27.72,27.98,27.71,27.81,484100.0,19.9052,20.0919,19.8981,19.9699,484100.0
2009-05-07 10:05:00,27.81,27.9,27.45,27.8,999400.0,19.9699,20.0345,19.7114,19.9627,999400.0
2009-05-07 10:10:00,27.79,27.8,27.55,27.64,545000.0,19.9555,19.9627,19.7832,19.8478,545000.0
2009-05-07 10:15:00,27.62,27.88,27.51,27.81,584400.0,19.8334,20.0201,19.7544,19.9699,584400.0
2009-05-07 10:20:00,27.81,27.95,27.72,27.72,520900.0,19.9699,20.0704,19.9052,19.9052,520900.0
2009-05-07 10:25:00,27.72,27.72,27.43,27.49,677900.0,19.9052,19.9052,19.697,19.7401,677900.0
2009-05-07 10:30:00,27.49,27.69,27.42,27.48,461500.0,19.7401,19.8837,19.6898,19.7329,461500.0
2009-05-07 10:35:00,27.48,27.49,27.17,27.3,695600.0,19.7329,19.7401,19.5103,19.6037,695600.0
2009-05-07 10:40:00,27.29,27.43,27.24,27.35,611700.0,19.5965,19.697,19.5606,19.6396,611700.0
2009-05-07 10:45:00,27.35,27.5,27.28,27.49,586200.0,19.6396,19.7473,19.5893,19.7401,586200.0
2009-05-07 10:50:00,27.5,27.5,27.35,27.43,375900.0,19.7473,19.7473,19.6396,19.697,375900.0
2009-05-07 10:55:00,27.43,27.44,27.25,27.32,410200.0,19.697,19.7042,19.5677,19.618,410200.0
2009-05-07 11:00:00,27.32,27.35,27.2,27.21,318200.0,19.618,19.6396,19.5318,19.539,318200.0
2009-05-07 11:05:00,27.21,27.23,26.83,26.83,1063700.0,19.539,19.5534,19.2662,19.2662,1063700.0
2009-05-07 11:10:00,26.83,26.85,26.64,26.66,869800.0,19.2662,19.2805,19.1297,19.1441,869800.0
2009-05-07 11:15:00,26.66,26.81,26.51,26.66,690000.0,19.1441,19.2518,19.0364,19.1441,690000.0
2009-05-07 11:20:00,26.65,26.76,26.51,26.56,679100.0,19.1369,19.2159,19.0364,19.0723,679100.0
2009-05-07 11:25:00,26.55,26.89,26.54,26.86,388900.0,19.0651,19.3092,19.0579,19.2877,388900.0
2009-05-07 11:30:00,26.86,26.91,26.76,26.83,422800.0,19.2877,19.3236,19.2159,19.2662,422800.0
2009-05-07 11:35:00,26.83,26.93,26.8,26.83,291300.0,19.2662,19.338,19.2446,19.2662,291300.0
2009-05-07 11:40:00,26.83,26.92,26.76,26.77,235600.0,19.2662,19.3308,19.2159,19.2231,235600.0
2009-05-07 11:45:00,26.77,26.83,26.66,26.74,247400.0,19.2231,19.2662,19.1441,19.2015,247400.0
2009-05-07 11:50:00,26.74,26.85,26.74,26.81,145400.0,19.2015,19.2805,19.2015,19.2518,145400.0
2009-05-07 11:55:00,26.81,26.85,26.75,26.84,190000.0,19.2518,19.2805,19.2087,19.2733,190000.0
2009-05-07 12:00:00,26.85,26.86,26.74,26.75,188000.0,19.2805,19.2877,19.2015,19.2087,188000.0
2009-05-07 12:05:00,26.75,26.76,26.61,26.63,270900.0,19.2087,19.2159,19.1082,19.1225,270900.0
2009-05-07 12:10:00,26.63,26.78,26.62,26.73,229700.0,19.1225,19.2302,19.1154,19.1943,229700.0
2009-05-07 12:15:00,26.72,26.72,26.65,26.68,109000.0,19.1872,19.1872,19.1369,19.1584,109000.0
2009-05-07 12:20:00,26.68,26.84,26.62,26.81,176900.0,19.1584,19.2733,19.1154,19.2518,176900.0
2009-05-07 12:25:00,26.81,26.81,26.69,26.79,128500.0,19.2518,19.2518,19.1656,19.2374,128500.0
2009-05-07 12:30:00,26.79,26.84,26.74,26.84,126000.0,19.2374,19.2733,19.2015,19.2733,126000.0
2009-05-07 12:35:00,26.84,26.85,26.78,26.83,115700.0,19.2733,19.2805,19.2302,19.2662,115700.0
2009-05-07 12:40:00,26.84,26.98,26.82,26.92,292000.0,19.2733,19.3739,19.259,19.3308,292000.0
2009-05-07 12:45:00,26.91,26.97,26.9,26.92,261700.0,19.3236,19.3667,19.3164,19.3308,261700.0
2009-05-07 12:50:00,26.92,26.94,26.87,26.87,217500.0,19.3308,19.3451,19.2949,19.2949,217500.0
2009-05-07 12:55:00,26.89,26.91,26.82,26.83,173900.0,19.3092,19.3236,19.259,19.2662,173900.0
2009-05-07 13:00:00,26.82,26.86,26.74,26.83,233400.0,19.259,19.2877,19.2015,19.2662,233400.0
2009-05-07 13:05:00,26.84,26.87,26.71,26.78,269000.0,19.2733,19.2949,19.18,19.2302,269000.0
2009-05-07 13:10:00,26.78,26.83,26.6,26.61,274300.0,19.2302,19.2662,19.101,19.1082,274300.0
2009-05-07 13:15:00,26.61,26.62,26.45,26.57,425100.0,19.1082,19.1154,18.9933,19.0794,425100.0
2009-05-07 13:20:00,26.58,26.63,26.47,26.5,231700.0,19.0866,19.1225,19.0076,19.0292,231700.0
2009-05-07 13:25:00,26.49,26.53,26.45,26.48,338800.0,19.022,19.0507,18.9933,19.0148,338800.0
2009-05-07 13:30:00,26.48,26.49,26.21,26.27,491100.0,19.0148,19.022,18.8209,18.864,491100.0
2009-05-07 13:35:00,26.28,26.42,26.23,26.31,394100.0,18.8712,18.9717,18.8353,18.8927,394100.0
2009-05-07 13:40:00,26.31,26.35,26.24,26.34,294600.0,18.8927,18.9215,18.8425,18.9143,294600.0
2009-05-07 13:45:00,26.33,26.38,26.28,26.35,280000.0,18.9071,18.943,18.8712,18.9215,280000.0
2009-05-07 13:50:00,26.35,26.39,26.24,26.34,369000.0,18.9215,18.9502,18.8425,18.9143,369000.0
2009-05-07 13:55:00,26.33,26.69,26.33,26.6,437100.0,18.9071,19.1656,18.9071,19.101,437100.0
2009-05-07 14:00:00,26.6,26.68,26.47,26.5,338100.0,19.101,19.1584,19.0076,19.0292,338100.0
2009-05-07 14:05:00,26.5,26.68,26.5,26.61,388400.0,19.0292,19.1584,19.0292,19.1082,388400.0
2009-05-07 14:10:00,26.6,26.63,26.38,26.47,322000.0,19.101,19.1225,18.943,19.0076,322000.0
2009-05-07 14:15:00,26.48,26.61,26.43,26.54,255700.0,19.0148,19.1082,18.9789,19.0579,255700.0
2009-05-07 14:20:00,26.55,26.64,26.53,26.6,195200.0,19.0651,19.1297,19.0507,19.101,195200.0
2009-05-07 14:25:00,26.59,26.72,26.55,26.72,264000.0,19.0938,19.1872,19.0651,19.1872,264000.0
2009-05-07 14:30:00,26.72,26.75,26.53,26.55,321400.0,19.1872,19.2087,19.0507,19.0651,321400.0
2009-05-07 14:35:00,26.55,26.67,26.51,26.54,354000.0,19.0651,19.1513,19.0364,19.0579,354000.0
2009-05-07 14:40:00,26.54,26.58,26.39,26.46,341500.0,19.0579,19.0866,18.9502,19.0005,341500.0
2009-05-07 14:45:00,26.47,26.62,26.47,26.59,232100.0,19.0076,19.1154,19.0076,19.0938,232100.0
2009-05-07 14:50:00,26.59,26.69,26.57,26.57,289100.0,19.0938,19.1656,19.0794,19.0794,289100.0
2009-05-07 14:55:00,26.58,26.71,26.54,26.58,335300.0,19.0866,19.18,19.0579,19.0866,335300.0
2009-05-07 15:00:00,26.59,26.72,26.51,26.53,343400.0,19.0938,19.1872,19.0364,19.0507,343400.0
2009-05-07 15:05:00,26.53,26.63,26.45,26.59,447900.0,19.0507,19.1225,18.9933,19.0938,447900.0
2009-05-07 15:10:00,26.59,26.61,26.54,26.56,235800.0,19.0938,19.1082,19.0579,19.0723,235800.0
2009-05-07 15:15:00,26.56,26.71,26.53,26.7,247300.0,19.0723,19.18,19.0507,19.1728,247300.0
2009-05-07 15:20:00,26.7,26.93,26.65,26.77,512700.0,19.1728,19.338,19.1369,19.2231,512700.0
2009-05-07 15:25:00,26.77,27.01,26.73,26.9,450000.0,19.2231,19.3954,19.1943,19.3164,450000.0
2009-05-07 15:30:00,26.91,26.91,26.73,26.83,692500.0,19.3236,19.3236,19.1943,19.2662,692500.0
2009-05-07 15:35:00,26.82,26.86,26.64,26.81,754600.0,19.259,19.2877,19.1297,19.2518,754600.0
2009-05-07 15:40:00,26.81,26.95,26.67,26.87,622100.0,19.2518,19.3523,19.1513,19.2949,622100.0
2009-05-07 15:45:00,26.86,27.05,26.81,26.92,717000.0,19.2877,19.4241,19.2518,19.3308,717000.0
2009-05-07 15:50:00,26.92,27.03,26.75,27.02,1006000.0,19.3308,19.4098,19.2087,19.4026,1006000.0
2009-05-07 15:55:00,27.03,27.14,26.87,27.12,1606200.0,19.4098,19.4888,19.2949,19.4744,1606200.0
2009-05-08 09:30:00,24.99,25.52,24.99,25.23,7107300.0,17.9449,18.3255,17.9449,18.1172,7107300.0
2009-05-08 09:35:00,25.23,25.25,24.73,24.93,5699400.0,18.1172,18.1316,17.7582,17.9018,5699400.0
2009-05-08 09:40:00,24.95,25.58,24.9,25.58,4544500.0,17.9162,18.3685,17.8803,18.3685,4544500.0
2009-05-08 09:45:00,25.57,26.12,25.51,25.72,4790900.0,18.3614,18.7563,18.3183,18.4691,4790900.0
2009-05-08 09:50:00,25.72,25.99,25.7,25.93,3157100.0,18.4691,18.663,18.4547,18.6199,3157100.0
2009-05-08 09:55:00,25.93,26.04,25.3,25.67,3379300.0,18.6199,18.6989,18.1675,18.4332,3379300.0
2009-05-08 10:00:00,25.67,25.82,25.49,25.77,1774800.0,18.4332,18.5409,18.3039,18.505,1774800.0
2009-05-08 10:05:00,25.77,25.91,25.73,25.9,1943200.0,18.505,18.6055,18.4763,18.5983,1943200.0
2009-05-08 10:10:00,25.9,26.0,25.81,25.88,2261900.0,18.5983,18.6701,18.5337,18.584,2261900.0
2009-05-08 10:15:00,25.93,26.08,25.88,25.9,3012200.0,18.6199,18.7276,18.584,18.5983,3012200.0
2009-05-08 10:20:00,25.9,25.96,25.68,25.83,2250200.0,18.5983,18.6414,18.4404,18.5481,2250200.0
2009-05-08 10:25:00,25.84,25.95,25.23,25.51,3116600.0,18.5552,18.6342,18.1172,18.3183,3116600.0
2009-05-08 10:30:00,25.5,25.58,25.4,25.57,1064400.0,18.3111,18.3685,18.2393,18.3614,1064400.0
2009-05-08 10:35:00,25.57,25.84,25.51,25.82,1405500.0,18.3614,18.5552,18.3183,18.5409,1405500.0
2009-05-08 10:40:00,25.82,25.9,25.77,25.85,1277600.0,18.5409,18.5983,18.505,18.5624,1277600.0
2009-05-08 10:45:00,25.86,26.23,25.85,26.15,1990900.0,18.5696,18.8353,18.5624,18.7779,1990900.0
2009-05-08 10:50:00,26.15,26.15,25.89,25.98,1316500.0,18.7779,18.7779,18.5912,18.6558,1316500.0
2009-05-08 10:55:00,25.98,26.1,25.94,25.96,1170300.0,18.6558,18.742,18.6271,18.6414,1170300.0
2009-05-08 11:00:00,25.96,26.29,25.95,26.18,1021700.0,18.6414,18.8784,18.6342,18.7994,1021700.0
2009-05-08 11:05:00,26.18,26.26,26.01,26.13,1269900.0,18.7994,18.8568,18.6773,18.7635,1269900.0
2009-05-08 11:10:00,26.12,26.3,26.05,26.21,934200.0,18.7563,18.8856,18.706,18.8209,934200.0
2009-05-08 11:15:00,26.2,26.66,26.2,26.58,3184200.0,18.8138,19.1441,18.8138,19.0866,3184200.0
2009-05-08 11:20:00,26.58,26.71,26.35,26.38,1888400.0,19.0866,19.18,18.9215,18.943,1888400.0
2009-05-08 11:25:00,26.36,26.6,26.35,26.5,1070600.0,18.9287,19.101,18.9215,19.0292,1070600.0
2009-05-08 11:30:00,26.5,26.77,26.45,26.75,962300.0,19.0292,19.2231,18.9933,19.2087,962300.0
2009-05-08 11:35:00,26.76,26.94,26.73,26.79,1347600.0,19.2159,19.3451,19.1943,19.2374,1347600.0
2009-05-08 11:40:00,26.79,26.87,26.68,26.73,735600.0,19.2374,19.2949,19.1584,19.1943,735600.0
2009-05-08 11:45:00,26.73,26.88,26.64,26.81,869400.0,19.1943,19.3021,19.1297,19.2518,869400.0
2009-05-08 11:50:00,26.81,26.99,26.77,26.86,1051600.0,19.2518,19.381,19.2231,19.2877,1051600.0
2009-05-08 11:55:00,26.87,27.05,26.82,27.01,1222800.0,19.2949,19.4241,19.259,19.3954,1222800.0
2009-05-08 12:00:00,27.02,27.27,26.96,27.25,1220800.0,19.4026,19.5821,19.3595,19.5677,1220800.0
2009-05-08 12:05:00,27.25,27.35,27.17,27.29,1254300.0,19.5677,19.6396,19.5103,19.5965,1254300.0
2009-05-08 12:10:00,27.29,27.39,27.21,27.27,805400.0,19.5965,19.6683,19.539,19.5821,805400.0
2009-05-08 12:15:00,27.28,27.4,27.23,27.28,966100.0,19.5893,19.6755,19.5534,19.5893,966100.0
2009-05-08 12:20:00,27.28,27.29,27.04,27.06,1027700.0,19.5893,19.5965,19.4169,19.4313,1027700.0
2009-05-08 12:25:00,27.06,27.11,26.9,26.91,1122600.0,19.4313,19.4672,19.3164,19.3236,1122600.0
2009-05-08 12:30:00,26.91,27.13,26.84,27.03,989700.0,19.3236,19.4816,19.2733,19.4098,989700.0
2009-05-08 12:35:00,27.02,27.24,26.98,27.18,614800.0,19.4026,19.5606,19.3739,19.5175,614800.0
2009-05-08 12:40:00,27.18,27.24,27.11,27.17,545400.0,19.5175,19.5606,19.4672,19.5103,545400.0
2009-05-08 12:45:00,27.17,27.18,27.07,27.1,551200.0,19.5103,19.5175,19.4385,19.46,551200.0
2009-05-08 12:50:00,27.1,27.19,27.01,27.14,479200.0,19.46,19.5247,19.3954,19.4888,479200.0
2009-05-08 12:55:00,27.13,27.39,27.13,27.3,645900.0,19.4816,19.6683,19.4816,19.6037,645900.0
2009-05-08 13:00:00,27.3,27.35,27.22,27.35,447500.0,19.6037,19.6396,19.5462,19.6396,447500.0
2009-05-08 13:05:00,27.35,27.49,27.33,27.47,586300.0,19.6396,19.7401,19.6252,19.7257,586300.0
2009-05-08 13:10:00,27.47,27.56,27.34,27.46,658700.0,19.7257,19.7904,19.6324,19.7185,658700.0
2009-05-08 13:15:00,27.46,27.47,27.25,27.37,556700.0,19.7185,19.7257,19.5677,19.6539,556700.0
2009-05-08 13:20:00,27.37,27.54,27.33,27.4,535400.0,19.6539,19.776,19.6252,19.6755,535400.0
2009-05-08 13:25:00,27.4,27.42,27.22,27.22,348000.0,19.6755,19.6898,19.5462,19.5462,348000.0
2009-05-08 13:30:00,27.23,27.23,27.02,27.1,800900.0,19.5534,19.5534,19.4026,19.46,800900.0
2009-05-08 13:35:00,27.11,27.15,27.0,27.15,798700.0,19.4672,19.4959,19.3882,19.4959,798700.0
2009-05-08 13:40:00,27.15,27.19,27.12,27.18,345000.0,19.4959,19.5247,19.4744,19.5175,345000.0
2009-05-08 13:45:00,27.17,27.34,27.16,27.26,554700.0,19.5103,19.6324,19.5031,19.5749,554700.0
2009-05-08 13:50:00,27.26,27.27,27.1,27.14,433900.0,19.5749,19.5821,19.46,19.4888,433900.0
2009-05-08 13:55:00,27.14,27.16,26.99,27.0,594600.0,19.4888,19.5031,19.381,19.3882,594600.0
2009-05-08 14:00:00,27.0,27.14,27.0,27.09,677900.0,19.3882,19.4888,19.3882,19.4529,677900.0
2009-05-08 14:05:00,27.1,27.14,27.07,27.09,387800.0,19.46,19.4888,19.4385,19.4529,387800.0
2009-05-08 14:10:00,27.08,27.25,27.08,27.18,625500.0,19.4457,19.5677,19.4457,19.5175,625500.0
2009-05-08 14:15:00,27.19,27.2,27.04,27.07,675600.0,19.5247,19.5318,19.4169,19.4385,675600.0
2009-05-08 14:20:00,27.1,27.1,26.85,26.93,902300.0,19.46,19.46,19.2805,19.338,902300.0
2009-05-08 14:25:00,26.94,27.0,26.8,26.81,605600.0,19.3451,19.3882,19.2446,19.2518,605600.0
2009-05-08 14:30:00,26.82,27.1,26.8,26.99,841100.0,19.259,19.46,19.2446,19.381,841100.0
2009-05-08 14:35:00,27.0,27.17,26.96,27.16,1024400.0,19.3882,19.5103,19.3595,19.5031,1024400.0
2009-05-08 14:40:00,27.16,27.17,27.1,27.15,545400.0,19.5031,19.5103,19.46,19.4959,545400.0
2009-05-08 14:45:00,27.16,27.28,27.14,27.22,659100.0,19.5031,19.5893,19.4888,19.5462,659100.0
2009-05-08 14:50:00,27.24,27.34,27.21,27.25,735600.0,19.5606,19.6324,19.539,19.5677,735600.0
2009-05-08 14:55:00,27.25,27.34,27.23,27.3,503300.0,19.5677,19.6324,19.5534,19.6037,503300.0
2009-05-08 15:00:00,27.3,27.46,27.3,27.45,635100.0,19.6037,19.7185,19.6037,19.7114,635100.0
2009-05-08 15:05:00,27.46,27.47,27.23,27.33,998600.0,19.7185,19.7257,19.5534,19.6252,998600.0
2009-05-08 15:10:00,27.33,27.43,27.27,27.27,635700.0,19.6252,19.697,19.5821,19.5821,635700.0
2009-05-08 15:15:00,27.27,27.48,27.25,27.32,1038400.0,19.5821,19.7329,19.5677,19.618,1038400.0
2009-05-08 15:20:00,27.32,27.57,27.31,27.57,781000.0,19.618,19.7975,19.6108,19.7975,781000.0
2009-05-08 15:25:00,27.57,27.69,27.46,27.47,1106900.0,19.7975,19.8837,19.7185,19.7257,1106900.0
2009-05-08 15:30:00,27.47,27.74,27.46,27.64,1544700.0,19.7257,19.9196,19.7185,19.8478,1544700.0
2009-05-08 15:35:00,27.64,27.9,27.59,27.76,1996600.0,19.8478,20.0345,19.8119,19.934,1996600.0
2009-05-08 15:40:00,27.76,28.0,27.71,27.97,2080300.0,19.934,20.1063,19.8981,20.0848,2080300.0
2009-05-08 15:45:00,27.97,28.0,27.76,27.86,2044100.0,20.0848,20.1063,19.934,20.0058,2044100.0
2009-05-08 15:50:00,27.85,27.98,27.64,27.89,2876100.0,19.9986,20.0919,19.8478,20.0273,2876100.0
2009-05-08 15:55:00,27.89,28.08,27.87,28.02,4734800.0,20.0273,20.1638,20.013,20.1207,4734800.0
2009-05-11 09:30:00,27.66,27.94,27.44,27.63,2260800.0,19.8622,20.0632,19.7042,19.8406,2260800.0
2009-05-11 09:35:00,27.58,27.7,27.37,27.4,1354600.0,19.8047,19.8909,19.6539,19.6755,1354600.0
2009-05-11 09:40:00,27.41,27.45,27.15,27.24,1291200.0,19.6826,19.7114,19.4959,19.5606,1291200.0
2009-05-11 09:45:00,27.24,27.26,26.88,26.99,1775900.0,19.5606,19.5749,19.3021,19.381,1775900.0
2009-05-11 09:50:00,27.0,27.05,26.82,26.87,1027300.0,19.3882,19.4241,19.259,19.2949,1027300.0
2009-05-11 09:55:00,26.85,26.95,26.67,26.85,1293800.0,19.2805,19.3523,19.1513,19.2805,1293800.0
2009-05-11 10:00:00,26.85,27.0,26.8,26.89,807400.0,19.2805,19.3882,19.2446,19.3092,807400.0
2009-05-11 10:05:00,26.88,27.0,26.81,26.84,994800.0,19.3021,19.3882,19.2518,19.2733,994800.0
2009-05-11 10:10:00,26.84,26.95,26.81,26.92,693300.0,19.2733,19.3523,19.2518,19.3308,693300.0
2009-05-11 10:15:00,26.92,26.93,26.63,26.75,1235700.0,19.3308,19.338,19.1225,19.2087,1235700.0
2009-05-11 10:20:00,26.75,26.84,26.6,26.6,730700.0,19.2087,19.2733,19.101,19.101,730700.0
2009-05-11 10:25:00,26.6,26.78,26.46,26.54,1019600.0,19.101,19.2302,19.0005,19.0579,1019600.0
2009-05-11 10:30:00,26.54,26.59,26.49,26.57,705200.0,19.0579,19.0938,19.022,19.0794,705200.0
2009-05-11 10:35:00,26.56,26.64,26.39,26.48,906200.0,19.0723,19.1297,18.9502,19.0148,906200.0
2009-05-11 10:40:00,26.49,26.75,26.47,26.7,670400.0,19.022,19.2087,19.0076,19.1728,670400.0
2009-05-11 10:45:00,26.7,26.94,26.67,26.83,695700.0,19.1728,19.3451,19.1513,19.2662,695700.0
2009-05-11 10:50:00,26.83,26.95,26.76,26.95,542300.0,19.2662,19.3523,19.2159,19.3523,542300.0
2009-05-11 10:55:00,26.95,26.95,26.81,26.9,371500.0,19.3523,19.3523,19.2518,19.3164,371500.0
2009-05-11 11:00:00,26.89,26.94,26.77,26.89,348500.0,19.3092,19.3451,19.2231,19.3092,348500.0
2009-05-11 11:05:00,26.89,27.0,26.89,26.95,653900.0,19.3092,19.3882,19.3092,19.3523,653900.0
2009-05-11 11:10:00,26.96,26.99,26.9,26.98,352900.0,19.3595,19.381,19.3164,19.3739,352900.0
2009-05-11 11:15:00,26.98,27.0,26.87,26.99,663200.0,19.3739,19.3882,19.2949,19.381,663200.0
2009-05-11 11:20:00,27.0,27.0,26.94,26.95,359000.0,19.3882,19.3882,19.3451,19.3523,359000.0
2009-05-11 11:25:00,26.95,26.99,26.88,26.96,298000.0,19.3523,19.381,19.3021,19.3595,298000.0
2009-05-11 11:30:00,26.96,26.99,26.86,26.87,270600.0,19.3595,19.381,19.2877,19.2949,270600.0
2009-05-11 11:35:00,26.87,26.94,26.83,26.88,283400.0,19.2949,19.3451,19.2662,19.3021,283400.0
2009-05-11 11:40:00,26.88,26.92,26.85,26.89,305700.0,19.3021,19.3308,19.2805,19.3092,305700.0
2009-05-11 11:45:00,26.88,26.97,26.86,26.94,356600.0,19.3021,19.3667,19.2877,19.3451,356600.0
2009-05-11 11:50:00,26.94,26.96,26.67,26.71,546000.0,19.3451,19.3595,19.1513,19.18,546000.0
2009-05-11 11:55:00,26.72,26.73,26.62,26.69,549200.0,19.1872,19.1943,19.1154,19.1656,549200.0
2009-05-11 12:00:00,26.69,26.77,26.66,26.68,212900.0,19.1656,19.2231,19.1441,19.1584,212900.0
2009-05-11 12:05:00,26.68,26.78,26.67,26.75,239900.0,19.1584,19.2302,19.1513,19.2087,239900.0
2009-05-11 12:10:00,26.75,26.78,26.69,26.7,190800.0,19.2087,19.2302,19.1656,19.1728,190800.0
2009-05-11 12:15:00,26.7,26.86,26.66,26.86,369400.0,19.1728,19.2877,19.1441,19.2877,369400.0
2009-05-11 12:20:00,26.86,26.86,26.8,26.83,168600.0,19.2877,19.2877,19.2446,19.2662,168600.0
2009-05-11 12:25:00,26.84,26.9,26.83,26.83,200300.0,19.2733,19.3164,19.2662,19.2662,200300.0
2009-05-11 12:30:00,26.83,26.84,26.66,26.68,237800.0,19.2662,19.2733,19.1441,19.1584,237800.0
2009-05-11 12:35:00,26.68,26.7,26.64,26.66,205500.0,19.1584,19.1728,19.1297,19.1441,205500.0
2009-05-11 12:40:00,26.67,26.67,26.57,26.58,236900.0,19.1513,19.1513,19.0794,19.0866,236900.0
2009-05-11 12:45:00,26.59,26.68,26.53,26.53,275100.0,19.0938,19.1584,19.0507,19.0507,275100.0
2009-05-11 12:50:00,26.53,26.55,26.5,26.5,380300.0,19.0507,19.0651,19.0292,19.0292,380300.0
2009-05-11 12:55:00,26.51,26.56,26.47,26.48,346300.0,19.0364,19.0723,19.0076,19.0148,346300.0
2009-05-11 13:00:00,26.48,26.51,26.25,26.26,575300.0,19.0148,19.0364,18.8497,18.8568,575300.0
2009-05-11 13:05:00,26.26,26.43,26.21,26.42,540900.0,18.8568,18.9789,18.8209,18.9717,540900.0
2009-05-11 13:10:00,26.42,26.56,26.41,26.45,349600.0,18.9717,19.0723,18.9646,18.9933,349600.0
2009-05-11 13:15:00,26.45,26.54,26.44,26.51,304200.0,18.9933,19.0579,18.9861,19.0364,304200.0
2009-05-11 13:20:00,26.5,26.52,26.36,26.47,332400.0,19.0292,19.0435,18.9287,19.0076,332400.0
2009-05-11 13:25:00,26.47,26.65,26.47,26.62,243700.0,19.0076,19.1369,19.0076,19.1154,243700.0
2009-05-11 13:30:00,26.62,26.62,26.42,26.42,292700.0,19.1154,19.1154,18.9717,18.9717,292700.0
2009-05-11 13:35:00,26.42,26.63,26.38,26.52,433600.0,18.9717,19.1225,18.943,19.0435,433600.0
2009-05-11 13:40:00,26.52,26.55,26.46,26.5,226800.0,19.0435,19.0651,19.0005,19.0292,226800.0
2009-05-11 13:45:00,26.5,26.55,26.47,26.51,209200.0,19.0292,19.0651,19.0076,19.0364,209200.0
2009-05-11 13:50:00,26.51,26.65,26.49,26.63,228600.0,19.0364,19.1369,19.022,19.1225,228600.0
2009-05-11 13:55:00,26.62,26.63,26.47,26.52,319700.0,19.1154,19.1225,19.0076,19.0435,319700.0
2009-05-11 14:00:00,26.51,26.54,26.44,26.5,257200.0,19.0364,19.0579,18.9861,19.0292,257200.0
2009-05-11 14:05:00,26.5,26.57,26.47,26.51,169800.0,19.0292,19.0794,19.0076,19.0364,169800.0
2009-05-11 14:10:00,26.51,26.54,26.39,26.43,279600.0,19.0364,19.0579,18.9502,18.9789,279600.0
2009-05-11 14:15:00,26.43,26.47,26.4,26.46,229000.0,18.9789,19.0076,18.9574,19.0005,229000.0
2009-05-11 14:20:00,26.46,26.48,26.36,26.41,238100.0,19.0005,19.0148,18.9287,18.9646,238100.0
2009-05-11 14:25:00,26.41,26.46,26.38,26.44,295000.0,18.9646,19.0005,18.943,18.9861,295000.0
2009-05-11 14:30:00,26.45,26.51,26.43,26.46,308500.0,18.9933,19.0364,18.9789,19.0005,308500.0
2009-05-11 14:35:00,26.46,26.55,26.39,26.4,389500.0,19.0005,19.0651,18.9502,18.9574,389500.0
2009-05-11 14:40:00,26.4,26.47,26.4,26.44,256200.0,18.9574,19.0076,18.9574,18.9861,256200.0
2009-05-11 14:45:00,26.46,26.52,26.45,26.52,245600.0,19.0005,19.0435,18.9933,19.0435,245600.0
2009-05-11 14:50:00,26.52,26.62,26.52,26.53,332400.0,19.0435,19.1154,19.0435,19.0507,332400.0
2009-05-11 14:55:00,26.53,26.57,26.48,26.53,351600.0,19.0507,19.0794,19.0148,19.0507,351600.0
2009-05-11 15:00:00,26.52,26.59,26.5,26.52,505400.0,19.0435,19.0938,19.0292,19.0435,505400.0
2009-05-11 15:05:00,26.52,26.7,26.5,26.7,612300.0,19.0435,19.1728,19.0292,19.1728,612300.0
2009-05-11 15:10:00,26.7,26.75,26.61,26.68,626100.0,19.1728,19.2087,19.1082,19.1584,626100.0
2009-05-11 15:15:00,26.67,26.73,26.64,26.68,561800.0,19.1513,19.1943,19.1297,19.1584,561800.0
2009-05-11 15:20:00,26.69,26.7,26.4,26.41,772300.0,19.1656,19.1728,18.9574,18.9646,772300.0
2009-05-11 15:25:00,26.4,26.54,26.4,26.47,630300.0,18.9574,19.0579,18.9574,19.0076,630300.0
2009-05-11 15:30:00,26.47,26.47,26.22,26.22,800900.0,19.0076,19.0076,18.8281,18.8281,800900.0
2009-05-11 15:35:00,26.22,26.27,26.1,26.11,948000.0,18.8281,18.864,18.742,18.7491,948000.0
2009-05-11 15:40:00,26.1,26.33,26.09,26.25,860700.0,18.742,18.9071,18.7348,18.8497,860700.0
2009-05-11 15:45:00,26.25,26.27,26.15,26.26,971800.0,18.8497,18.864,18.7779,18.8568,971800.0
2009-05-11 15:50:00,26.26,26.26,26.09,26.21,1551700.0,18.8568,18.8568,18.7348,18.8209,1551700.0
2009-05-11 15:55:00,26.21,26.22,26.02,26.1,2542600.0,18.8209,18.8281,18.6845,18.742,2542600.0
2009-05-12 09:30:00,26.63,26.83,26.33,26.44,1200700.0,19.1225,19.2662,18.9071,18.9861,1200700.0
2009-05-12 09:35:00,26.44,26.48,26.16,26.17,860100.0,18.9861,19.0148,18.785,18.7922,860100.0
2009-05-12 09:40:00,26.17,26.31,26.07,26.26,795700.0,18.7922,18.8927,18.7204,18.8568,795700.0
2009-05-12 09:45:00,26.25,26.44,26.1,26.24,963700.0,18.8497,18.9861,18.742,18.8425,963700.0
2009-05-12 09:50:00,26.24,26.24,26.01,26.21,896000.0,18.8425,18.8425,18.6773,18.8209,896000.0
2009-05-12 09:55:00,26.2,26.45,26.11,26.35,857300.0,18.8138,18.9933,18.7491,18.9215,857300.0
2009-05-12 10:00:00,26.36,26.49,26.23,26.39,732500.0,18.9287,19.022,18.8353,18.9502,732500.0
2009-05-12 10:05:00,26.39,26.4,26.13,26.19,479200.0,18.9502,18.9574,18.7635,18.8066,479200.0
2009-05-12 10:10:00,26.19,26.19,25.58,25.58,1285800.0,18.8066,18.8066,18.3685,18.3685,1285800.0
2009-05-12 10:15:00,25.59,25.75,25.42,25.53,1405600.0,18.3757,18.4906,18.2537,18.3326,1405600.0
2009-05-12 10:20:00,25.53,25.66,25.24,25.63,1482600.0,18.3326,18.426,18.1244,18.4045,1482600.0
2009-05-12 10:25:00,25.59,25.74,25.5,25.65,706100.0,18.3757,18.4834,18.3111,18.4188,706100.0
2009-05-12 10:30:00,25.65,25.72,25.33,25.45,713800.0,18.4188,18.4691,18.189,18.2752,713800.0
2009-05-12 10:35:00,25.45,25.57,25.43,25.54,489900.0,18.2752,18.3614,18.2608,18.3398,489900.0
2009-05-12 10:40:00,25.54,25.55,25.38,25.49,377500.0,18.3398,18.347,18.2249,18.3039,377500.0
2009-05-12 10:45:00,25.5,25.76,25.45,25.75,368700.0,18.3111,18.4978,18.2752,18.4906,368700.0
2009-05-12 10:50:00,25.75,25.81,25.7,25.78,398700.0,18.4906,18.5337,18.4547,18.5122,398700.0
2009-05-12 10:55:00,25.78,25.83,25.65,25.83,416100.0,18.5122,18.5481,18.4188,18.5481,416100.0
2009-05-12 11:00:00,25.83,25.88,25.66,25.76,340200.0,18.5481,18.584,18.426,18.4978,340200.0
2009-05-12 11:05:00,25.76,25.94,25.75,25.88,256200.0,18.4978,18.6271,18.4906,18.584,256200.0
2009-05-12 11:10:00,25.87,25.94,25.84,25.86,239500.0,18.5768,18.6271,18.5552,18.5696,239500.0
2009-05-12 11:15:00,25.85,25.91,25.8,25.86,182600.0,18.5624,18.6055,18.5265,18.5696,182600.0
2009-05-12 11:20:00,25.87,25.87,25.72,25.78,253400.0,18.5768,18.5768,18.4691,18.5122,253400.0
2009-05-12 11:25:00,25.79,25.85,25.74,25.84,160100.0,18.5193,18.5624,18.4834,18.5552,160100.0
2009-05-12 11:30:00,25.83,25.88,25.8,25.82,281300.0,18.5481,18.584,18.5265,18.5409,281300.0
2009-05-12 11:35:00,25.83,25.87,25.73,25.74,280800.0,18.5481,18.5768,18.4763,18.4834,280800.0
2009-05-12 11:40:00,25.73,25.8,25.6,25.69,437200.0,18.4763,18.5265,18.3829,18.4475,437200.0
2009-05-12 11:45:00,25.69,25.73,25.57,25.58,350300.0,18.4475,18.4763,18.3614,18.3685,350300.0
2009-05-12 11:50:00,25.58,25.79,25.58,25.77,509700.0,18.3685,18.5193,18.3685,18.505,509700.0
2009-05-12 11:55:00,25.77,25.86,25.67,25.81,475400.0,18.505,18.5696,18.4332,18.5337,475400.0
2009-05-12 12:00:00,25.81,25.86,25.73,25.8,421500.0,18.5337,18.5696,18.4763,18.5265,421500.0
2009-05-12 12:05:00,25.79,25.8,25.64,25.71,315100.0,18.5193,18.5265,18.4116,18.4619,315100.0
2009-05-12 12:10:00,25.7,25.78,25.59,25.59,231200.0,18.4547,18.5122,18.3757,18.3757,231200.0
2009-05-12 12:15:00,25.6,25.61,25.5,25.52,499300.0,18.3829,18.3901,18.3111,18.3255,499300.0
2009-05-12 12:20:00,25.51,25.6,25.49,25.55,245000.0,18.3183,18.3829,18.3039,18.347,245000.0
2009-05-12 12:25:00,25.54,25.6,25.5,25.52,116000.0,18.3398,18.3829,18.3111,18.3255,116000.0
2009-05-12 12:30:00,25.51,25.59,25.51,25.56,187300.0,18.3183,18.3757,18.3183,18.3542,187300.0
2009-05-12 12:35:00,25.54,25.54,25.36,25.4,359000.0,18.3398,18.3398,18.2106,18.2393,359000.0
2009-05-12 12:40:00,25.4,25.47,25.34,25.38,293100.0,18.2393,18.2896,18.1962,18.2249,293100.0
2009-05-12 12:45:00,25.37,25.45,25.35,25.42,174900.0,18.2178,18.2752,18.2034,18.2537,174900.0
2009-05-12 12:50:00,25.42,25.43,25.26,25.27,271300.0,18.2537,18.2608,18.1388,18.1459,271300.0
2009-05-12 12:55:00,25.27,25.28,25.04,25.06,537200.0,18.1459,18.1531,17.9808,17.9951,537200.0
2009-05-12 13:00:00,25.05,25.23,25.04,25.23,251400.0,17.988,18.1172,17.9808,18.1172,251400.0
2009-05-12 13:05:00,25.23,25.28,25.19,25.27,274500.0,18.1172,18.1531,18.0885,18.1459,274500.0
2009-05-12 13:10:00,25.27,25.5,25.27,25.43,457100.0,18.1459,18.3111,18.1459,18.2608,457100.0
2009-05-12 13:15:00,25.44,25.52,25.38,25.51,235200.0,18.268,18.3255,18.2249,18.3183,235200.0
2009-05-12 13:20:00,25.51,25.65,25.47,25.57,370100.0,18.3183,18.4188,18.2896,18.3614,370100.0
2009-05-12 13:25:00,25.57,25.57,25.43,25.49,180100.0,18.3614,18.3614,18.2608,18.3039,180100.0
2009-05-12 13:30:00,25.49,25.52,25.44,25.52,130400.0,18.3039,18.3255,18.268,18.3255,130400.0
2009-05-12 13:35:00,25.52,25.73,25.51,25.66,292200.0,18.3255,18.4763,18.3183,18.426,292200.0
2009-05-12 13:40:00,25.67,25.7,25.62,25.64,181400.0,18.4332,18.4547,18.3973,18.4116,181400.0
2009-05-12 13:45:00,25.64,25.67,25.53,25.64,225200.0,18.4116,18.4332,18.3326,18.4116,225200.0
2009-05-12 13:50:00,25.65,25.71,25.58,25.68,204300.0,18.4188,18.4619,18.3685,18.4404,204300.0
2009-05-12 13:55:00,25.69,25.72,25.62,25.72,260600.0,18.4475,18.4691,18.3973,18.4691,260600.0
2009-05-12 14:00:00,25.72,25.75,25.61,25.74,491600.0,18.4691,18.4906,18.3901,18.4834,491600.0
2009-05-12 14:05:00,25.73,25.9,25.73,25.86,312600.0,18.4763,18.5983,18.4763,18.5696,312600.0
2009-05-12 14:10:00,25.87,25.98,25.84,25.98,407100.0,18.5768,18.6558,18.5552,18.6558,407100.0
2009-05-12 14:15:00,25.98,26.15,25.92,25.99,625200.0,18.6558,18.7779,18.6127,18.663,625200.0
2009-05-12 14:20:00,26.0,26.2,25.99,26.16,495500.0,18.6701,18.8138,18.663,18.785,495500.0
2009-05-12 14:25:00,26.16,26.2,26.04,26.09,385000.0,18.785,18.8138,18.6989,18.7348,385000.0
2009-05-12 14:30:00,26.08,26.18,26.01,26.14,365800.0,18.7276,18.7994,18.6773,18.7707,365800.0
2009-05-12 14:35:00,26.14,26.47,26.11,26.45,649200.0,18.7707,19.0076,18.7491,18.9933,649200.0
2009-05-12 14:40:00,26.46,26.64,26.46,26.54,897600.0,19.0005,19.1297,19.0005,19.0579,897600.0
2009-05-12 14:45:00,26.53,26.55,26.38,26.47,543100.0,19.0507,19.0651,18.943,19.0076,543100.0
2009-05-12 14:50:00,26.47,26.75,26.44,26.72,491900.0,19.0076,19.2087,18.9861,19.1872,491900.0
2009-05-12 14:55:00,26.72,26.88,26.71,26.8,776400.0,19.1872,19.3021,19.18,19.2446,776400.0
2009-05-12 15:00:00,26.81,27.08,26.81,26.93,1109600.0,19.2518,19.4457,19.2518,19.338,1109600.0
2009-05-12 15:05:00,26.92,26.98,26.81,26.85,488600.0,19.3308,19.3739,19.2518,19.2805,488600.0
2009-05-12 15:10:00,26.86,26.88,26.63,26.87,772600.0,19.2877,19.3021,19.1225,19.2949,772600.0
2009-05-12 15:15:00,26.87,26.96,26.68,26.68,643400.0,19.2949,19.3595,19.1584,19.1584,643400.0
2009-05-12 15:20:00,26.68,26.79,26.52,26.79,485200.0,19.1584,19.2374,19.0435,19.2374,485200.0
2009-05-12 15:25:00,26.79,26.95,26.74,26.77,559600.0,19.2374,19.3523,19.2015,19.2231,559600.0
2009-05-12 15:30:00,26.76,26.87,26.55,26.59,420700.0,19.2159,19.2949,19.0651,19.0938,420700.0
2009-05-12 15:35:00,26.58,26.62,26.48,26.56,634500.0,19.0866,19.1154,19.0148,19.0723,634500.0
2009-05-12 15:40:00,26.55,26.57,26.28,26.35,761600.0,19.0651,19.0794,18.8712,18.9215,761600.0
2009-05-12 15:45:00,26.35,26.46,26.26,26.3,582700.0,18.9215,19.0005,18.8568,18.8856,582700.0
2009-05-12 15:50:00,26.3,26.4,26.2,26.3,778400.0,18.8856,18.9574,18.8138,18.8856,778400.0
2009-05-12 15:55:00,26.31,26.41,26.15,26.39,1138700.0,18.8927,18.9646,18.7779,18.9502,1138700.0
2009-05-13 09:30:00,25.67,25.98,25.47,25.72,923500.0,18.4332,18.6558,18.2896,18.4691,923500.0
2009-05-13 09:35:00,25.73,25.99,25.46,25.56,862900.0,18.4763,18.663,18.2824,18.3542,862900.0
2009-05-13 09:40:00,25.55,26.06,25.51,25.89,831700.0,18.347,18.7132,18.3183,18.5912,831700.0
2009-05-13 09:45:00,25.89,26.24,25.8,26.13,733800.0,18.5912,18.8425,18.5265,18.7635,733800.0
2009-05-13 09:50:00,26.13,26.35,26.09,26.29,892400.0,18.7635,18.9215,18.7348,18.8784,892400.0
2009-05-13 09:55:00,26.29,26.3,25.96,26.01,739100.0,18.8784,18.8856,18.6414,18.6773,739100.0
2009-05-13 10:00:00,26.01,26.01,25.64,25.8,707800.0,18.6773,18.6773,18.4116,18.5265,707800.0
2009-05-13 10:05:00,25.81,26.09,25.8,25.96,440800.0,18.5337,18.7348,18.5265,18.6414,440800.0
2009-05-13 10:10:00,25.96,26.11,25.87,25.98,330100.0,18.6414,18.7491,18.5768,18.6558,330100.0
2009-05-13 10:15:00,25.97,26.09,25.86,25.99,333300.0,18.6486,18.7348,18.5696,18.663,333300.0
2009-05-13 10:20:00,26.0,26.01,25.79,25.91,220900.0,18.6701,18.6773,18.5193,18.6055,220900.0
2009-05-13 10:25:00,25.92,26.14,25.92,26.13,244000.0,18.6127,18.7707,18.6127,18.7635,244000.0
2009-05-13 10:30:00,26.13,26.14,25.88,26.08,308200.0,18.7635,18.7707,18.584,18.7276,308200.0
2009-05-13 10:35:00,26.08,26.12,25.98,26.03,273900.0,18.7276,18.7563,18.6558,18.6917,273900.0
2009-05-13 10:40:00,26.02,26.12,25.98,26.05,279900.0,18.6845,18.7563,18.6558,18.706,279900.0
2009-05-13 10:45:00,26.05,26.25,26.05,26.21,536500.0,18.706,18.8497,18.706,18.8209,536500.0
2009-05-13 10:50:00,26.21,26.35,26.14,26.18,344200.0,18.8209,18.9215,18.7707,18.7994,344200.0
2009-05-13 10:55:00,26.17,26.17,25.95,25.96,380500.0,18.7922,18.7922,18.6342,18.6414,380500.0
2009-05-13 11:00:00,25.95,25.96,25.85,25.9,649100.0,18.6342,18.6414,18.5624,18.5983,649100.0
2009-05-13 11:05:00,25.9,25.93,25.81,25.83,556300.0,18.5983,18.6199,18.5337,18.5481,556300.0
2009-05-13 11:10:00,25.83,25.92,25.73,25.8,514300.0,18.5481,18.6127,18.4763,18.5265,514300.0
2009-05-13 11:15:00,25.8,25.87,25.77,25.78,192500.0,18.5265,18.5768,18.505,18.5122,192500.0
2009-05-13 11:20:00,25.78,25.89,25.78,25.86,181700.0,18.5122,18.5912,18.5122,18.5696,181700.0
2009-05-13 11:25:00,25.85,25.86,25.79,25.79,141800.0,18.5624,18.5696,18.5193,18.5193,141800.0
2009-05-13 11:30:00,25.79,25.8,25.74,25.78,288600.0,18.5193,18.5265,18.4834,18.5122,288600.0
2009-05-13 11:35:00,25.79,25.8,25.58,25.59,515500.0,18.5193,18.5265,18.3685,18.3757,515500.0
2009-05-13 11:40:00,25.58,25.7,25.57,25.67,339600.0,18.3685,18.4547,18.3614,18.4332,339600.0
2009-05-13 11:45:00,25.67,25.7,25.62,25.68,156800.0,18.4332,18.4547,18.3973,18.4404,156800.0
2009-05-13 11:50:00,25.69,25.74,25.66,25.68,222800.0,18.4475,18.4834,18.426,18.4404,222800.0
2009-05-13 11:55:00,25.68,25.71,25.62,25.62,197500.0,18.4404,18.4619,18.3973,18.3973,197500.0
2009-05-13 12:00:00,25.62,25.72,25.6,25.67,192100.0,18.3973,18.4691,18.3829,18.4332,192100.0
2009-05-13 12:05:00,25.67,25.67,25.6,25.61,170800.0,18.4332,18.4332,18.3829,18.3901,170800.0
2009-05-13 12:10:00,25.61,25.91,25.6,25.89,419400.0,18.3901,18.6055,18.3829,18.5912,419400.0
2009-05-13 12:15:00,25.89,25.89,25.71,25.74,223300.0,18.5912,18.5912,18.4619,18.4834,223300.0
2009-05-13 12:20:00,25.73,25.73,25.64,25.67,139300.0,18.4763,18.4763,18.4116,18.4332,139300.0
2009-05-13 12:25:00,25.67,25.71,25.63,25.65,181800.0,18.4332,18.4619,18.4045,18.4188,181800.0
2009-05-13 12:30:00,25.65,25.65,25.55,25.65,208900.0,18.4188,18.4188,18.347,18.4188,208900.0
2009-05-13 12:35:00,25.65,25.66,25.56,25.61,187100.0,18.4188,18.426,18.3542,18.3901,187100.0
2009-05-13 12:40:00,25.6,25.62,25.55,25.55,143900.0,18.3829,18.3973,18.347,18.347,143900.0
2009-05-13 12:45:00,25.55,25.56,25.51,25.54,132200.0,18.347,18.3542,18.3183,18.3398,132200.0
2009-05-13 12:50:00,25.53,25.56,25.5,25.54,194800.0,18.3326,18.3542,18.3111,18.3398,194800.0
2009-05-13 12:55:00,25.54,25.55,25.35,25.38,376000.0,18.3398,18.347,18.2034,18.2249,376000.0
2009-05-13 13:00:00,25.37,25.44,25.37,25.42,194400.0,18.2178,18.268,18.2178,18.2537,194400.0
2009-05-13 13:05:00,25.42,25.42,25.34,25.35,221000.0,18.2537,18.2537,18.1962,18.2034,221000.0
2009-05-13 13:10:00,25.36,25.4,25.33,25.39,349400.0,18.2106,18.2393,18.189,18.2321,349400.0
2009-05-13 13:15:00,25.4,25.48,25.37,25.41,233200.0,18.2393,18.2967,18.2178,18.2465,233200.0
2009-05-13 13:20:00,25.41,25.45,25.36,25.44,153800.0,18.2465,18.2752,18.2106,18.268,153800.0
2009-05-13 13:25:00,25.43,25.43,25.27,25.3,285000.0,18.2608,18.2608,18.1459,18.1675,285000.0
2009-05-13 13:30:00,25.3,25.34,25.25,25.29,305700.0,18.1675,18.1962,18.1316,18.1603,305700.0
2009-05-13 13:35:00,25.3,25.36,25.26,25.35,254600.0,18.1675,18.2106,18.1388,18.2034,254600.0
2009-05-13 13:40:00,25.35,25.37,25.25,25.33,258700.0,18.2034,18.2178,18.1316,18.189,258700.0
2009-05-13 13:45:00,25.33,25.41,25.3,25.38,222700.0,18.189,18.2465,18.1675,18.2249,222700.0
2009-05-13 13:50:00,25.37,25.48,25.34,25.39,417200.0,18.2178,18.2967,18.1962,18.2321,417200.0
2009-05-13 13:55:00,25.39,25.49,25.3,25.47,239500.0,18.2321,18.3039,18.1675,18.2896,239500.0
2009-05-13 14:00:00,25.48,25.52,25.4,25.4,300700.0,18.2967,18.3255,18.2393,18.2393,300700.0
2009-05-13 14:05:00,25.41,25.52,25.4,25.49,191400.0,18.2465,18.3255,18.2393,18.3039,191400.0
2009-05-13 14:10:00,25.48,25.54,25.45,25.49,244400.0,18.2967,18.3398,18.2752,18.3039,244400.0
2009-05-13 14:15:00,25.48,25.5,25.39,25.41,165900.0,18.2967,18.3111,18.2321,18.2465,165900.0
2009-05-13 14:20:00,25.41,25.5,25.39,25.46,288600.0,18.2465,18.3111,18.2321,18.2824,288600.0
2009-05-13 14:25:00,25.47,25.62,25.46,25.51,220200.0,18.2896,18.3973,18.2824,18.3183,220200.0
2009-05-13 14:30:00,25.51,25.57,25.44,25.46,223300.0,18.3183,18.3614,18.268,18.2824,223300.0
2009-05-13 14:35:00,25.46,25.5,25.42,25.44,178200.0,18.2824,18.3111,18.2537,18.268,178200.0
2009-05-13 14:40:00,25.45,25.55,25.42,25.47,171300.0,18.2752,18.347,18.2537,18.2896,171300.0
2009-05-13 14:45:00,25.47,25.47,25.36,25.38,155300.0,18.2896,18.2896,18.2106,18.2249,155300.0
2009-05-13 14:50:00,25.38,25.41,25.35,25.36,200600.0,18.2249,18.2465,18.2034,18.2106,200600.0
2009-05-13 14:55:00,25.35,25.5,25.33,25.49,319800.0,18.2034,18.3111,18.189,18.3039,319800.0
2009-05-13 15:00:00,25.5,25.52,25.37,25.37,334700.0,18.3111,18.3255,18.2178,18.2178,334700.0
2009-05-13 15:05:00,25.37,25.44,25.32,25.39,222200.0,18.2178,18.268,18.1818,18.2321,222200.0
2009-05-13 15:10:00,25.39,25.42,25.26,25.29,295400.0,18.2321,18.2537,18.1388,18.1603,295400.0
2009-05-13 15:15:00,25.29,25.29,25.15,25.25,497500.0,18.1603,18.1603,18.0598,18.1316,497500.0
2009-05-13 15:20:00,25.25,25.33,25.15,25.28,489300.0,18.1316,18.189,18.0598,18.1531,489300.0
2009-05-13 15:25:00,25.27,25.28,25.09,25.14,401200.0,18.1459,18.1531,18.0167,18.0526,401200.0
2009-05-13 15:30:00,25.14,25.27,25.11,25.25,386800.0,18.0526,18.1459,18.031,18.1316,386800.0
2009-05-13 15:35:00,25.25,25.26,25.02,25.06,622700.0,18.1316,18.1388,17.9664,17.9951,622700.0
2009-05-13 15:40:00,25.06,25.11,24.89,24.97,1107400.0,17.9951,18.031,17.8731,17.9305,1107400.0
2009-05-13 15:45:00,24.96,25.19,24.96,25.08,891800.0,17.9233,18.0885,17.9233,18.0095,891800.0
2009-05-13 15:50:00,25.07,25.24,25.02,25.12,934700.0,18.0023,18.1244,17.9664,18.0382,934700.0
2009-05-13 15:55:00,25.12,25.21,25.07,25.19,1431600.0,18.0382,18.1029,18.0023,18.0885,1431600.0
2009-05-14 09:30:00,25.22,25.64,25.04,25.58,777700.0,18.11,18.4116,17.9808,18.3685,777700.0
2009-05-14 09:35:00,25.6,25.96,25.56,25.6,1020900.0,18.3829,18.6414,18.3542,18.3829,1020900.0
2009-05-14 09:40:00,25.6,25.64,25.2,25.46,508800.0,18.3829,18.4116,18.0957,18.2824,508800.0
2009-05-14 09:45:00,25.45,25.72,25.43,25.45,582200.0,18.2752,18.4691,18.2608,18.2752,582200.0
2009-05-14 09:50:00,25.45,25.7,25.45,25.48,497600.0,18.2752,18.4547,18.2752,18.2967,497600.0
2009-05-14 09:55:00,25.48,25.7,25.45,25.64,456800.0,18.2967,18.4547,18.2752,18.4116,456800.0
2009-05-14 10:00:00,25.64,25.76,25.58,25.7,384000.0,18.4116,18.4978,18.3685,18.4547,384000.0
2009-05-14 10:05:00,25.7,25.83,25.63,25.67,338900.0,18.4547,18.5481,18.4045,18.4332,338900.0
2009-05-14 10:10:00,25.67,25.81,25.6,25.74,250900.0,18.4332,18.5337,18.3829,18.4834,250900.0
2009-05-14 10:15:00,25.75,25.85,25.68,25.73,307600.0,18.4906,18.5624,18.4404,18.4763,307600.0
2009-05-14 10:20:00,25.72,25.78,25.61,25.7,218100.0,18.4691,18.5122,18.3901,18.4547,218100.0
2009-05-14 10:25:00,25.71,25.74,25.6,25.69,212600.0,18.4619,18.4834,18.3829,18.4475,212600.0
2009-05-14 10:30:00,25.69,25.97,25.68,25.86,319000.0,18.4475,18.6486,18.4404,18.5696,319000.0
2009-05-14 10:35:00,25.86,25.96,25.78,25.81,374000.0,18.5696,18.6414,18.5122,18.5337,374000.0
2009-05-14 10:40:00,25.82,25.93,25.77,25.79,338900.0,18.5409,18.6199,18.505,18.5193,338900.0
2009-05-14 10:45:00,25.79,25.94,25.75,25.94,446500.0,18.5193,18.6271,18.4906,18.6271,446500.0
2009-05-14 10:50:00,25.93,26.04,25.89,25.91,529000.0,18.6199,18.6989,18.5912,18.6055,529000.0
2009-05-14 10:55:00,25.92,26.08,25.91,26.0,271600.0,18.6127,18.7276,18.6055,18.6701,271600.0
2009-05-14 11:00:00,26.0,26.16,25.98,26.08,383500.0,18.6701,18.785,18.6558,18.7276,383500.0
2009-05-14 11:05:00,26.08,26.08,25.99,26.04,245300.0,18.7276,18.7276,18.663,18.6989,245300.0
2009-05-14 11:10:00,26.05,26.13,25.9,25.95,391400.0,18.706,18.7635,18.5983,18.6342,391400.0
2009-05-14 11:15:00,25.95,26.05,25.83,26.0,294700.0,18.6342,18.706,18.5481,18.6701,294700.0
2009-05-14 11:20:00,26.01,26.05,26.0,26.0,210900.0,18.6773,18.706,18.6701,18.6701,210900.0
2009-05-14 11:25:00,26.01,26.11,26.0,26.06,267000.0,18.6773,18.7491,18.6701,18.7132,267000.0
2009-05-14 11:30:00,26.06,26.1,25.92,25.93,315700.0,18.7132,18.742,18.6127,18.6199,315700.0
2009-05-14 11:35:00,25.93,25.94,25.83,25.9,265700.0,18.6199,18.6271,18.5481,18.5983,265700.0
2009-05-14 11:40:00,25.91,25.91,25.78,25.84,198100.0,18.6055,18.6055,18.5122,18.5552,198100.0
2009-05-14 11:45:00,25.84,25.84,25.68,25.8,241700.0,18.5552,18.5552,18.4404,18.5265,241700.0
2009-05-14 11:50:00,25.8,25.82,25.74,25.76,127000.0,18.5265,18.5409,18.4834,18.4978,127000.0
2009-05-14 11:55:00,25.76,25.91,25.7,25.89,262800.0,18.4978,18.6055,18.4547,18.5912,262800.0
2009-05-14 12:00:00,25.9,26.05,25.85,26.01,276300.0,18.5983,18.706,18.5624,18.6773,276300.0
2009-05-14 12:05:00,26.02,26.16,26.02,26.15,279400.0,18.6845,18.785,18.6845,18.7779,279400.0
2009-05-14 12:10:00,26.16,26.3,26.15,26.22,507100.0,18.785,18.8856,18.7779,18.8281,507100.0
2009-05-14 12:15:00,26.22,26.34,26.22,26.34,414100.0,18.8281,18.9143,18.8281,18.9143,414100.0
2009-05-14 12:20:00,26.33,26.38,26.31,26.37,268300.0,18.9071,18.943,18.8927,18.9358,268300.0
2009-05-14 12:25:00,26.36,26.38,26.3,26.37,253600.0,18.9287,18.943,18.8856,18.9358,253600.0
2009-05-14 12:30:00,26.36,26.37,26.28,26.31,273700.0,18.9287,18.9358,18.8712,18.8927,273700.0
2009-05-14 12:35:00,26.3,26.42,26.3,26.42,224300.0,18.8856,18.9717,18.8856,18.9717,224300.0
2009-05-14 12:40:00,26.41,26.45,26.35,26.4,383200.0,18.9646,18.9933,18.9215,18.9574,383200.0
2009-05-14 12:45:00,26.41,26.54,26.4,26.53,605000.0,18.9646,19.0579,18.9574,19.0507,605000.0
2009-05-14 12:50:00,26.53,26.53,26.44,26.45,224400.0,19.0507,19.0507,18.9861,18.9933,224400.0
2009-05-14 12:55:00,26.46,26.46,26.33,26.39,355900.0,19.0005,19.0005,18.9071,18.9502,355900.0
2009-05-14 13:00:00,26.39,26.42,26.25,26.42,338800.0,18.9502,18.9717,18.8497,18.9717,338800.0
2009-05-14 13:05:00,26.42,26.42,26.33,26.36,198600.0,18.9717,18.9717,18.9071,18.9287,198600.0
2009-05-14 13:10:00,26.35,26.37,26.22,26.25,237400.0,18.9215,18.9358,18.8281,18.8497,237400.0
2009-05-14 13:15:00,26.26,26.37,26.24,26.31,289000.0,18.8568,18.9358,18.8425,18.8927,289000.0
2009-05-14 13:20:00,26.31,26.34,26.24,26.25,229100.0,18.8927,18.9143,18.8425,18.8497,229100.0
2009-05-14 13:25:00,26.25,26.3,26.18,26.29,214300.0,18.8497,18.8856,18.7994,18.8784,214300.0
2009-05-14 13:30:00,26.29,26.44,26.29,26.4,215800.0,18.8784,18.9861,18.8784,18.9574,215800.0
2009-05-14 13:35:00,26.4,26.45,26.39,26.41,181500.0,18.9574,18.9933,18.9502,18.9646,181500.0
2009-05-14 13:40:00,26.4,26.47,26.39,26.42,183900.0,18.9574,19.0076,18.9502,18.9717,183900.0
2009-05-14 13:45:00,26.41,26.46,26.36,26.44,180600.0,18.9646,19.0005,18.9287,18.9861,180600.0
2009-05-14 13:50:00,26.45,26.48,26.42,26.46,203400.0,18.9933,19.0148,18.9717,19.0005,203400.0
2009-05-14 13:55:00,26.45,26.46,26.33,26.36,151400.0,18.9933,19.0005,18.9071,18.9287,151400.0
2009-05-14 14:00:00,26.35,26.46,26.35,26.39,214500.0,18.9215,19.0005,18.9215,18.9502,214500.0
2009-05-14 14:05:00,26.38,26.5,26.38,26.47,248500.0,18.943,19.0292,18.943,19.0076,248500.0
2009-05-14 14:10:00,26.48,26.56,26.43,26.52,317000.0,19.0148,19.0723,18.9789,19.0435,317000.0
2009-05-14 14:15:00,26.51,26.55,26.48,26.55,177500.0,19.0364,19.0651,19.0148,19.0651,177500.0
2009-05-14 14:20:00,26.54,26.63,26.54,26.61,452300.0,19.0579,19.1225,19.0579,19.1082,452300.0
2009-05-14 14:25:00,26.61,26.61,26.4,26.44,370900.0,19.1082,19.1082,18.9574,18.9861,370900.0
2009-05-14 14:30:00,26.45,26.48,26.4,26.46,184200.0,18.9933,19.0148,18.9574,19.0005,184200.0
2009-05-14 14:35:00,26.46,26.6,26.39,26.59,325000.0,19.0005,19.101,18.9502,19.0938,325000.0
2009-05-14 14:40:00,26.59,26.62,26.52,26.53,273600.0,19.0938,19.1154,19.0435,19.0507,273600.0
2009-05-14 14:45:00,26.54,26.57,26.42,26.47,239600.0,19.0579,19.0794,18.9717,19.0076,239600.0
2009-05-14 14:50:00,26.46,26.48,26.37,26.37,232800.0,19.0005,19.0148,18.9358,18.9358,232800.0
2009-05-14 14:55:00,26.38,26.48,26.32,26.47,245000.0,18.943,19.0148,18.8999,19.0076,245000.0
2009-05-14 15:00:00,26.47,26.63,26.47,26.58,556500.0,19.0076,19.1225,19.0076,19.0866,556500.0
2009-05-14 15:05:00,26.58,26.67,26.5,26.58,438000.0,19.0866,19.1513,19.0292,19.0866,438000.0
2009-05-14 15:10:00,26.58,26.68,26.5,26.66,425100.0,19.0866,19.1584,19.0292,19.1441,425100.0
2009-05-14 15:15:00,26.68,26.75,26.57,26.75,564800.0,19.1584,19.2087,19.0794,19.2087,564800.0
2009-05-14 15:20:00,26.75,26.77,26.61,26.65,499700.0,19.2087,19.2231,19.1082,19.1369,499700.0
2009-05-14 15:25:00,26.65,26.73,26.6,26.66,356600.0,19.1369,19.1943,19.101,19.1441,356600.0
2009-05-14 15:30:00,26.66,26.66,26.35,26.43,744100.0,19.1441,19.1441,18.9215,18.9789,744100.0
2009-05-14 15:35:00,26.43,26.52,26.25,26.39,634400.0,18.9789,19.0435,18.8497,18.9502,634400.0
2009-05-14 15:40:00,26.4,26.55,26.38,26.48,768400.0,18.9574,19.0651,18.943,19.0148,768400.0
2009-05-14 15:45:00,26.49,26.57,26.46,26.5,552400.0,19.022,19.0794,19.0005,19.0292,552400.0
2009-05-14 15:50:00,26.5,26.66,26.44,26.46,949800.0,19.0292,19.1441,18.9861,19.0005,949800.0
2009-05-14 15:55:00,26.47,26.61,26.41,26.54,1474700.0,19.0076,19.1082,18.9646,19.0579,1474700.0
2009-05-15 09:30:00,26.58,26.73,26.36,26.54,1027200.0,19.0866,19.1943,18.9287,19.0579,1027200.0
2009-05-15 09:35:00,26.55,26.69,26.21,26.27,680600.0,19.0651,19.1656,18.8209,18.864,680600.0
2009-05-15 09:40:00,26.28,26.28,26.04,26.21,548700.0,18.8712,18.8712,18.6989,18.8209,548700.0
2009-05-15 09:45:00,26.21,26.48,26.17,26.44,458800.0,18.8209,19.0148,18.7922,18.9861,458800.0
2009-05-15 09:50:00,26.49,26.68,26.43,26.66,425000.0,19.022,19.1584,18.9789,19.1441,425000.0
2009-05-15 09:55:00,26.64,26.7,26.44,26.5,348900.0,19.1297,19.1728,18.9861,19.0292,348900.0
2009-05-15 10:00:00,26.5,26.54,26.25,26.25,474200.0,19.0292,19.0579,18.8497,18.8497,474200.0
2009-05-15 10:05:00,26.25,26.34,26.22,26.32,322800.0,18.8497,18.9143,18.8281,18.8999,322800.0
2009-05-15 10:10:00,26.31,26.4,26.25,26.35,473900.0,18.8927,18.9574,18.8497,18.9215,473900.0
2009-05-15 10:15:00,26.36,26.6,26.28,26.55,301000.0,18.9287,19.101,18.8712,19.0651,301000.0
2009-05-15 10:20:00,26.56,26.7,26.53,26.69,437900.0,19.0723,19.1728,19.0507,19.1656,437900.0
2009-05-15 10:25:00,26.69,26.92,26.69,26.85,549500.0,19.1656,19.3308,19.1656,19.2805,549500.0
2009-05-15 10:30:00,26.85,26.98,26.8,26.97,450800.0,19.2805,19.3739,19.2446,19.3667,450800.0
2009-05-15 10:35:00,26.96,27.04,26.94,27.02,693500.0,19.3595,19.4169,19.3451,19.4026,693500.0
2009-05-15 10:40:00,27.02,27.08,26.9,26.93,432000.0,19.4026,19.4457,19.3164,19.338,432000.0
2009-05-15 10:45:00,26.93,26.93,26.81,26.84,328200.0,19.338,19.338,19.2518,19.2733,328200.0
2009-05-15 10:50:00,26.85,26.92,26.75,26.76,238000.0,19.2805,19.3308,19.2087,19.2159,238000.0
2009-05-15 10:55:00,26.75,26.83,26.72,26.74,229000.0,19.2087,19.2662,19.1872,19.2015,229000.0
2009-05-15 11:00:00,26.74,26.99,26.74,26.93,320800.0,19.2015,19.381,19.2015,19.338,320800.0
2009-05-15 11:05:00,26.93,26.97,26.84,26.94,259800.0,19.338,19.3667,19.2733,19.3451,259800.0
2009-05-15 11:10:00,26.95,26.97,26.85,26.91,310100.0,19.3523,19.3667,19.2805,19.3236,310100.0
2009-05-15 11:15:00,26.91,26.93,26.83,26.85,108300.0,19.3236,19.338,19.2662,19.2805,108300.0
2009-05-15 11:20:00,26.86,26.89,26.81,26.88,134800.0,19.2877,19.3092,19.2518,19.3021,134800.0
2009-05-15 11:25:00,26.87,26.87,26.7,26.77,187600.0,19.2949,19.2949,19.1728,19.2231,187600.0
2009-05-15 11:30:00,26.77,26.85,26.66,26.7,194200.0,19.2231,19.2805,19.1441,19.1728,194200.0
2009-05-15 11:35:00,26.71,26.76,26.65,26.71,222500.0,19.18,19.2159,19.1369,19.18,222500.0
2009-05-15 11:40:00,26.71,26.72,26.6,26.64,262200.0,19.18,19.1872,19.101,19.1297,262200.0
2009-05-15 11:45:00,26.63,26.71,26.61,26.68,231100.0,19.1225,19.18,19.1082,19.1584,231100.0
2009-05-15 11:50:00,26.68,26.69,26.58,26.6,242900.0,19.1584,19.1656,19.0866,19.101,242900.0
2009-05-15 11:55:00,26.61,26.64,26.52,26.53,314600.0,19.1082,19.1297,19.0435,19.0507,314600.0
2009-05-15 12:00:00,26.53,26.66,26.49,26.63,370300.0,19.0507,19.1441,19.022,19.1225,370300.0
2009-05-15 12:05:00,26.62,26.63,26.5,26.52,229500.0,19.1154,19.1225,19.0292,19.0435,229500.0
2009-05-15 12:10:00,26.51,26.6,26.51,26.54,220000.0,19.0364,19.101,19.0364,19.0579,220000.0
2009-05-15 12:15:00,26.53,26.59,26.51,26.54,272700.0,19.0507,19.0938,19.0364,19.0579,272700.0
2009-05-15 12:20:00,26.55,26.63,26.54,26.62,283100.0,19.0651,19.1225,19.0579,19.1154,283100.0
2009-05-15 12:25:00,26.62,26.66,26.59,26.61,154100.0,19.1154,19.1441,19.0938,19.1082,154100.0
2009-05-15 12:30:00,26.6,26.64,26.6,26.61,178700.0,19.101,19.1297,19.101,19.1082,178700.0
2009-05-15 12:35:00,26.61,26.63,26.55,26.62,157000.0,19.1082,19.1225,19.0651,19.1154,157000.0
2009-05-15 12:40:00,26.63,26.63,26.54,26.58,135400.0,19.1225,19.1225,19.0579,19.0866,135400.0
2009-05-15 12:45:00,26.58,26.6,26.5,26.51,147400.0,19.0866,19.101,19.0292,19.0364,147400.0
2009-05-15 12:50:00,26.51,26.57,26.51,26.52,125400.0,19.0364,19.0794,19.0364,19.0435,125400.0
2009-05-15 12:55:00,26.52,26.55,26.47,26.55,312300.0,19.0435,19.0651,19.0076,19.0651,312300.0
2009-05-15 13:00:00,26.55,26.62,26.54,26.61,97200.0,19.0651,19.1154,19.0579,19.1082,97200.0
2009-05-15 13:05:00,26.6,26.74,26.6,26.73,203100.0,19.101,19.2015,19.101,19.1943,203100.0
2009-05-15 13:10:00,26.74,26.75,26.65,26.73,133700.0,19.2015,19.2087,19.1369,19.1943,133700.0
2009-05-15 13:15:00,26.73,26.75,26.68,26.68,186200.0,19.1943,19.2087,19.1584,19.1584,186200.0
2009-05-15 13:20:00,26.68,26.73,26.68,26.68,179000.0,19.1584,19.1943,19.1584,19.1584,179000.0
2009-05-15 13:25:00,26.68,26.72,26.65,26.68,311900.0,19.1584,19.1872,19.1369,19.1584,311900.0
2009-05-15 13:30:00,26.68,26.71,26.6,26.66,295100.0,19.1584,19.18,19.101,19.1441,295100.0
2009-05-15 13:35:00,26.65,26.66,26.51,26.53,233300.0,19.1369,19.1441,19.0364,19.0507,233300.0
2009-05-15 13:40:00,26.52,26.54,26.48,26.51,202600.0,19.0435,19.0579,19.0148,19.0364,202600.0
2009-05-15 13:45:00,26.5,26.6,26.5,26.59,100100.0,19.0292,19.101,19.0292,19.0938,100100.0
2009-05-15 13:50:00,26.6,26.6,26.53,26.55,77300.0,19.101,19.101,19.0507,19.0651,77300.0
2009-05-15 13:55:00,26.56,26.57,26.5,26.54,122300.0,19.0723,19.0794,19.0292,19.0579,122300.0
2009-05-15 14:00:00,26.54,26.55,26.5,26.54,148800.0,19.0579,19.0651,19.0292,19.0579,148800.0
2009-05-15 14:05:00,26.54,26.54,26.35,26.45,447500.0,19.0579,19.0579,18.9215,18.9933,447500.0
2009-05-15 14:10:00,26.45,26.54,26.44,26.49,304500.0,18.9933,19.0579,18.9861,19.022,304500.0
2009-05-15 14:15:00,26.49,26.51,26.43,26.5,237400.0,19.022,19.0364,18.9789,19.0292,237400.0
2009-05-15 14:20:00,26.49,26.53,26.48,26.5,245900.0,19.022,19.0507,19.0148,19.0292,245900.0
2009-05-15 14:25:00,26.5,26.51,26.44,26.45,137000.0,19.0292,19.0364,18.9861,18.9933,137000.0
2009-05-15 14:30:00,26.44,26.47,26.31,26.31,240200.0,18.9861,19.0076,18.8927,18.8927,240200.0
2009-05-15 14:35:00,26.31,26.32,26.25,26.3,247000.0,18.8927,18.8999,18.8497,18.8856,247000.0
2009-05-15 14:40:00,26.3,26.31,26.22,26.26,383100.0,18.8856,18.8927,18.8281,18.8568,383100.0
2009-05-15 14:45:00,26.25,26.26,26.1,26.11,425500.0,18.8497,18.8568,18.742,18.7491,425500.0
2009-05-15 14:50:00,26.12,26.23,26.11,26.22,305800.0,18.7563,18.8353,18.7491,18.8281,305800.0
2009-05-15 14:55:00,26.21,26.23,26.1,26.16,269200.0,18.8209,18.8353,18.742,18.785,269200.0
2009-05-15 15:00:00,26.16,26.16,26.06,26.09,383000.0,18.785,18.785,18.7132,18.7348,383000.0
2009-05-15 15:05:00,26.09,26.22,26.06,26.12,309000.0,18.7348,18.8281,18.7132,18.7563,309000.0
2009-05-15 15:10:00,26.12,26.28,26.1,26.28,251600.0,18.7563,18.8712,18.742,18.8712,251600.0
2009-05-15 15:15:00,26.28,26.29,26.16,26.16,369000.0,18.8712,18.8784,18.785,18.785,369000.0
2009-05-15 15:20:00,26.17,26.23,26.13,26.23,405400.0,18.7922,18.8353,18.7635,18.8353,405400.0
2009-05-15 15:25:00,26.23,26.28,26.18,26.25,485300.0,18.8353,18.8712,18.7994,18.8497,485300.0
2009-05-15 15:30:00,26.25,26.26,26.07,26.08,520700.0,18.8497,18.8568,18.7204,18.7276,520700.0
2009-05-15 15:35:00,26.07,26.12,25.97,25.99,629600.0,18.7204,18.7563,18.6486,18.663,629600.0
2009-05-15 15:40:00,25.99,26.13,25.98,26.13,568200.0,18.663,18.7635,18.6558,18.7635,568200.0
2009-05-15 15:45:00,26.13,26.15,26.05,26.05,445900.0,18.7635,18.7779,18.706,18.706,445900.0
2009-05-15 15:50:00,26.05,26.12,26.03,26.11,611300.0,18.706,18.7563,18.6917,18.7491,611300.0
2009-05-15 15:55:00,26.11,26.13,25.97,26.03,1857700.0,18.7491,18.7635,18.6486,18.6917,1857700.0
2009-05-18 09:30:00,26.96,27.03,26.8,26.84,725000.0,19.3595,19.4098,19.2446,19.2733,725000.0
2009-05-18 09:35:00,26.85,27.07,26.76,26.98,680300.0,19.2805,19.4385,19.2159,19.3739,680300.0
2009-05-18 09:40:00,26.97,27.0,26.85,26.96,514400.0,19.3667,19.3882,19.2805,19.3595,514400.0
2009-05-18 09:45:00,26.98,27.07,26.92,26.94,650000.0,19.3739,19.4385,19.3308,19.3451,650000.0
2009-05-18 09:50:00,26.92,26.95,26.69,26.78,753800.0,19.3308,19.3523,19.1656,19.2302,753800.0
2009-05-18 09:55:00,26.77,26.91,26.74,26.89,280400.0,19.2231,19.3236,19.2015,19.3092,280400.0
2009-05-18 10:00:00,26.89,27.07,26.83,26.99,395700.0,19.3092,19.4385,19.2662,19.381,395700.0
2009-05-18 10:05:00,26.99,27.2,26.98,27.19,552200.0,19.381,19.5318,19.3739,19.5247,552200.0
2009-05-18 10:10:00,27.18,27.24,26.99,26.99,550900.0,19.5175,19.5606,19.381,19.381,550900.0
2009-05-18 10:15:00,26.99,27.1,26.99,27.1,422100.0,19.381,19.46,19.381,19.46,422100.0
2009-05-18 10:20:00,27.11,27.19,27.0,27.01,465300.0,19.4672,19.5247,19.3882,19.3954,465300.0
2009-05-18 10:25:00,27.0,27.16,27.0,27.11,313400.0,19.3882,19.5031,19.3882,19.4672,313400.0
2009-05-18 10:30:00,27.12,27.22,27.0,27.21,417600.0,19.4744,19.5462,19.3882,19.539,417600.0
2009-05-18 10:35:00,27.21,27.36,27.2,27.27,504700.0,19.539,19.6467,19.5318,19.5821,504700.0
2009-05-18 10:40:00,27.28,27.38,27.21,27.35,471800.0,19.5893,19.6611,19.539,19.6396,471800.0
2009-05-18 10:45:00,27.36,27.42,27.22,27.34,471600.0,19.6467,19.6898,19.5462,19.6324,471600.0
2009-05-18 10:50:00,27.34,27.34,27.18,27.22,223500.0,19.6324,19.6324,19.5175,19.5462,223500.0
2009-05-18 10:55:00,27.23,27.29,27.14,27.22,306700.0,19.5534,19.5965,19.4888,19.5462,306700.0
2009-05-18 11:00:00,27.23,27.33,27.21,27.23,158100.0,19.5534,19.6252,19.539,19.5534,158100.0
2009-05-18 11:05:00,27.24,27.32,27.15,27.3,342000.0,19.5606,19.618,19.4959,19.6037,342000.0
2009-05-18 11:10:00,27.3,27.45,27.26,27.44,679600.0,19.6037,19.7114,19.5749,19.7042,679600.0
2009-05-18 11:15:00,27.44,27.45,27.38,27.43,281600.0,19.7042,19.7114,19.6611,19.697,281600.0
2009-05-18 11:20:00,27.43,27.54,27.4,27.53,488400.0,19.697,19.776,19.6755,19.7688,488400.0
2009-05-18 11:25:00,27.52,27.58,27.5,27.51,321200.0,19.7616,19.8047,19.7473,19.7544,321200.0
2009-05-18 11:30:00,27.52,27.57,27.36,27.36,393600.0,19.7616,19.7975,19.6467,19.6467,393600.0
2009-05-18 11:35:00,27.39,27.43,27.3,27.31,346400.0,19.6683,19.697,19.6037,19.6108,346400.0
2009-05-18 11:40:00,27.31,27.31,27.24,27.29,374600.0,19.6108,19.6108,19.5606,19.5965,374600.0
2009-05-18 11:45:00,27.29,27.36,27.28,27.31,195600.0,19.5965,19.6467,19.5893,19.6108,195600.0
2009-05-18 11:50:00,27.31,27.33,27.25,27.27,158700.0,19.6108,19.6252,19.5677,19.5821,158700.0
2009-05-18 11:55:00,27.28,27.34,27.25,27.28,255700.0,19.5893,19.6324,19.5677,19.5893,255700.0
2009-05-18 12:00:00,27.28,27.33,27.28,27.3,161300.0,19.5893,19.6252,19.5893,19.6037,161300.0
2009-05-18 12:05:00,27.29,27.3,27.21,27.29,249200.0,19.5965,19.6037,19.539,19.5965,249200.0
2009-05-18 12:10:00,27.29,27.33,27.25,27.31,266800.0,19.5965,19.6252,19.5677,19.6108,266800.0
2009-05-18 12:15:00,27.32,27.33,27.26,27.27,214100.0,19.618,19.6252,19.5749,19.5821,214100.0
2009-05-18 12:20:00,27.27,27.34,27.27,27.29,168300.0,19.5821,19.6324,19.5821,19.5965,168300.0
2009-05-18 12:25:00,27.3,27.48,27.29,27.41,249300.0,19.6037,19.7329,19.5965,19.6826,249300.0
2009-05-18 12:30:00,27.41,27.52,27.37,27.52,193200.0,19.6826,19.7616,19.6539,19.7616,193200.0
2009-05-18 12:35:00,27.52,27.62,27.51,27.52,285700.0,19.7616,19.8334,19.7544,19.7616,285700.0
2009-05-18 12:40:00,27.53,27.67,27.53,27.65,223100.0,19.7688,19.8693,19.7688,19.855,223100.0
2009-05-18 12:45:00,27.65,27.66,27.58,27.6,225500.0,19.855,19.8622,19.8047,19.8191,225500.0
2009-05-18 12:50:00,27.6,27.62,27.53,27.53,130900.0,19.8191,19.8334,19.7688,19.7688,130900.0
2009-05-18 12:55:00,27.53,27.59,27.52,27.57,99500.0,19.7688,19.8119,19.7616,19.7975,99500.0
2009-05-18 13:00:00,27.57,27.6,27.51,27.58,249100.0,19.7975,19.8191,19.7544,19.8047,249100.0
2009-05-18 13:05:00,27.58,27.58,27.51,27.55,169900.0,19.8047,19.8047,19.7544,19.7832,169900.0
2009-05-18 13:10:00,27.55,27.59,27.46,27.59,216300.0,19.7832,19.8119,19.7185,19.8119,216300.0
2009-05-18 13:15:00,27.59,27.61,27.52,27.54,233100.0,19.8119,19.8263,19.7616,19.776,233100.0
2009-05-18 13:20:00,27.54,27.55,27.52,27.55,119500.0,19.776,19.7832,19.7616,19.7832,119500.0
2009-05-18 13:25:00,27.55,27.59,27.47,27.58,170000.0,19.7832,19.8119,19.7257,19.8047,170000.0
2009-05-18 13:30:00,27.57,27.58,27.54,27.57,151800.0,19.7975,19.8047,19.776,19.7975,151800.0
2009-05-18 13:35:00,27.57,27.57,27.49,27.51,180200.0,19.7975,19.7975,19.7401,19.7544,180200.0
2009-05-18 13:40:00,27.5,27.51,27.41,27.42,290500.0,19.7473,19.7544,19.6826,19.6898,290500.0
2009-05-18 13:45:00,27.42,27.47,27.41,27.41,191000.0,19.6898,19.7257,19.6826,19.6826,191000.0
2009-05-18 13:50:00,27.42,27.47,27.41,27.47,263200.0,19.6898,19.7257,19.6826,19.7257,263200.0
2009-05-18 13:55:00,27.47,27.47,27.43,27.46,137600.0,19.7257,19.7257,19.697,19.7185,137600.0
2009-05-18 14:00:00,27.46,27.48,27.39,27.4,188100.0,19.7185,19.7329,19.6683,19.6755,188100.0
2009-05-18 14:05:00,27.41,27.46,27.4,27.43,210300.0,19.6826,19.7185,19.6755,19.697,210300.0
2009-05-18 14:10:00,27.42,27.45,27.38,27.4,210300.0,19.6898,19.7114,19.6611,19.6755,210300.0
2009-05-18 14:15:00,27.38,27.53,27.38,27.5,176100.0,19.6611,19.7688,19.6611,19.7473,176100.0
2009-05-18 14:20:00,27.5,27.67,27.44,27.6,564600.0,19.7473,19.8693,19.7042,19.8191,564600.0
2009-05-18 14:25:00,27.6,27.65,27.54,27.62,257900.0,19.8191,19.855,19.776,19.8334,257900.0
2009-05-18 14:30:00,27.62,27.78,27.61,27.71,329600.0,19.8334,19.9483,19.8263,19.8981,329600.0
2009-05-18 14:35:00,27.71,27.74,27.62,27.63,265300.0,19.8981,19.9196,19.8334,19.8406,265300.0
2009-05-18 14:40:00,27.63,27.73,27.55,27.7,462700.0,19.8406,19.9124,19.7832,19.8909,462700.0
2009-05-18 14:45:00,27.72,27.73,27.64,27.66,376200.0,19.9052,19.9124,19.8478,19.8622,376200.0
2009-05-18 14:50:00,27.67,27.72,27.59,27.62,433200.0,19.8693,19.9052,19.8119,19.8334,433200.0
2009-05-18 14:55:00,27.62,27.74,27.61,27.68,345200.0,19.8334,19.9196,19.8263,19.8765,345200.0
2009-05-18 15:00:00,27.68,27.68,27.53,27.53,291800.0,19.8765,19.8765,19.7688,19.7688,291800.0
2009-05-18 15:05:00,27.53,27.73,27.52,27.72,267000.0,19.7688,19.9124,19.7616,19.9052,267000.0
2009-05-18 15:10:00,27.72,27.9,27.7,27.9,916900.0,19.9052,20.0345,19.8909,20.0345,916900.0
2009-05-18 15:15:00,27.89,27.9,27.78,27.84,443900.0,20.0273,20.0345,19.9483,19.9914,443900.0
2009-05-18 15:20:00,27.84,27.89,27.84,27.88,316500.0,19.9914,20.0273,19.9914,20.0201,316500.0
2009-05-18 15:25:00,27.89,27.89,27.8,27.85,292100.0,20.0273,20.0273,19.9627,19.9986,292100.0
2009-05-18 15:30:00,27.85,27.9,27.76,27.9,415100.0,19.9986,20.0345,19.934,20.0345,415100.0
2009-05-18 15:35:00,27.9,27.96,27.86,27.93,792800.0,20.0345,20.0776,20.0058,20.056,792800.0
2009-05-18 15:40:00,27.93,27.99,27.83,27.97,1019600.0,20.056,20.0991,19.9842,20.0848,1019600.0
2009-05-18 15:45:00,27.97,28.1,27.95,28.03,1165100.0,20.0848,20.1781,20.0704,20.1279,1165100.0
2009-05-18 15:50:00,28.03,28.31,28.03,28.23,1676500.0,20.1279,20.3289,20.1279,20.2715,1676500.0
2009-05-18 15:55:00,28.23,28.28,28.12,28.17,2980900.0,20.2715,20.3074,20.1925,20.2284,2980900.0
2009-05-19 09:30:00,28.49,28.68,28.15,28.52,1079900.0,20.4582,20.5946,20.214,20.4797,1079900.0
2009-05-19 09:35:00,28.53,28.74,28.36,28.46,884500.0,20.4869,20.6377,20.3648,20.4366,884500.0
2009-05-19 09:40:00,28.48,28.5,28.26,28.41,737500.0,20.451,20.4653,20.293,20.4007,737500.0
2009-05-19 09:45:00,28.42,28.43,28.17,28.22,711400.0,20.4079,20.4151,20.2284,20.2643,711400.0
2009-05-19 09:50:00,28.21,28.21,27.94,28.02,708200.0,20.2571,20.2571,20.0632,20.1207,708200.0
2009-05-19 09:55:00,28.02,28.13,27.94,28.04,397700.0,20.1207,20.1997,20.0632,20.135,397700.0
2009-05-19 10:00:00,28.04,28.12,28.03,28.08,538300.0,20.135,20.1925,20.1279,20.1638,538300.0
2009-05-19 10:05:00,28.08,28.16,28.0,28.1,477200.0,20.1638,20.2212,20.1063,20.1781,477200.0
2009-05-19 10:10:00,28.1,28.16,28.01,28.16,357700.0,20.1781,20.2212,20.1135,20.2212,357700.0
2009-05-19 10:15:00,28.15,28.16,28.03,28.12,327600.0,20.214,20.2212,20.1279,20.1925,327600.0
2009-05-19 10:20:00,28.13,28.37,28.1,28.34,522300.0,20.1997,20.372,20.1781,20.3505,522300.0
2009-05-19 10:25:00,28.34,28.67,28.34,28.61,614700.0,20.3505,20.5874,20.3505,20.5443,614700.0
2009-05-19 10:30:00,28.61,28.92,28.61,28.82,943400.0,20.5443,20.7669,20.5443,20.6951,943400.0
2009-05-19 10:35:00,28.82,29.09,28.79,29.08,939500.0,20.6951,20.889,20.6736,20.8818,939500.0
2009-05-19 10:40:00,29.07,29.1,28.83,28.84,646000.0,20.8747,20.8962,20.7023,20.7095,646000.0
2009-05-19 10:45:00,28.84,29.08,28.83,29.08,765200.0,20.7095,20.8818,20.7023,20.8818,765200.0
2009-05-19 10:50:00,29.08,29.08,28.88,29.01,452600.0,20.8818,20.8818,20.7382,20.8316,452600.0
2009-05-19 10:55:00,29.01,29.04,28.8,28.85,352500.0,20.8316,20.8531,20.6808,20.7167,352500.0
2009-05-19 11:00:00,28.84,28.89,28.73,28.74,257800.0,20.7095,20.7454,20.6305,20.6377,257800.0
2009-05-19 11:05:00,28.75,28.75,28.51,28.59,447500.0,20.6449,20.6449,20.4725,20.53,447500.0
2009-05-19 11:10:00,28.59,28.62,28.51,28.6,398200.0,20.53,20.5515,20.4725,20.5372,398200.0
2009-05-19 11:15:00,28.6,28.77,28.59,28.68,429200.0,20.5372,20.6592,20.53,20.5946,429200.0
2009-05-19 11:20:00,28.68,28.79,28.64,28.67,321200.0,20.5946,20.6736,20.5659,20.5874,321200.0
2009-05-19 11:25:00,28.67,28.75,28.58,28.75,268800.0,20.5874,20.6449,20.5228,20.6449,268800.0
2009-05-19 11:30:00,28.75,28.89,28.75,28.87,288500.0,20.6449,20.7454,20.6449,20.731,288500.0
2009-05-19 11:35:00,28.87,28.99,28.85,28.91,414000.0,20.731,20.8172,20.7167,20.7598,414000.0
2009-05-19 11:40:00,28.91,29.04,28.85,28.97,336700.0,20.7598,20.8531,20.7167,20.8028,336700.0
2009-05-19 11:45:00,28.97,28.97,28.85,28.88,219000.0,20.8028,20.8028,20.7167,20.7382,219000.0
2009-05-19 11:50:00,28.9,28.93,28.63,28.74,369800.0,20.7526,20.7741,20.5587,20.6377,369800.0
2009-05-19 11:55:00,28.74,28.88,28.72,28.79,324600.0,20.6377,20.7382,20.6233,20.6736,324600.0
2009-05-19 12:00:00,28.8,28.88,28.76,28.82,213800.0,20.6808,20.7382,20.6521,20.6951,213800.0
2009-05-19 12:05:00,28.82,28.91,28.78,28.91,160300.0,20.6951,20.7598,20.6664,20.7598,160300.0
2009-05-19 12:10:00,28.91,28.95,28.76,28.87,184500.0,20.7598,20.7885,20.6521,20.731,184500.0
2009-05-19 12:15:00,28.86,28.96,28.86,28.95,176100.0,20.7239,20.7957,20.7239,20.7885,176100.0
2009-05-19 12:20:00,28.95,29.0,28.91,29.0,197700.0,20.7885,20.8244,20.7598,20.8244,197700.0
2009-05-19 12:25:00,29.0,29.03,28.95,28.95,194000.0,20.8244,20.8459,20.7885,20.7885,194000.0
2009-05-19 12:30:00,28.95,28.97,28.85,28.85,231700.0,20.7885,20.8028,20.7167,20.7167,231700.0
2009-05-19 12:35:00,28.85,28.86,28.76,28.79,331800.0,20.7167,20.7239,20.6521,20.6736,331800.0
2009-05-19 12:40:00,28.79,28.86,28.79,28.84,181800.0,20.6736,20.7239,20.6736,20.7095,181800.0
2009-05-19 12:45:00,28.84,28.9,28.82,28.88,188800.0,20.7095,20.7526,20.6951,20.7382,188800.0
2009-05-19 12:50:00,28.88,28.92,28.84,28.89,290200.0,20.7382,20.7669,20.7095,20.7454,290200.0
2009-05-19 12:55:00,28.89,28.9,28.83,28.83,225200.0,20.7454,20.7526,20.7023,20.7023,225200.0
2009-05-19 13:00:00,28.83,28.94,28.82,28.88,168900.0,20.7023,20.7813,20.6951,20.7382,168900.0
2009-05-19 13:05:00,28.88,28.9,28.84,28.85,123400.0,20.7382,20.7526,20.7095,20.7167,123400.0
2009-05-19 13:10:00,28.85,28.93,28.84,28.91,146900.0,20.7167,20.7741,20.7095,20.7598,146900.0
2009-05-19 13:15:00,28.92,29.03,28.91,29.03,194200.0,20.7669,20.8459,20.7598,20.8459,194200.0
2009-05-19 13:20:00,29.03,29.09,29.02,29.03,281700.0,20.8459,20.889,20.8388,20.8459,281700.0
2009-05-19 13:25:00,29.03,29.09,28.99,29.04,273100.0,20.8459,20.889,20.8172,20.8531,273100.0
2009-05-19 13:30:00,29.01,29.06,28.92,28.95,376300.0,20.8316,20.8675,20.7669,20.7885,376300.0
2009-05-19 13:35:00,28.94,29.0,28.86,28.99,297500.0,20.7813,20.8244,20.7239,20.8172,297500.0
2009-05-19 13:40:00,28.99,29.01,28.94,28.99,216500.0,20.8172,20.8316,20.7813,20.8172,216500.0
2009-05-19 13:45:00,28.99,29.05,28.97,28.99,154200.0,20.8172,20.8603,20.8028,20.8172,154200.0
2009-05-19 13:50:00,28.99,29.05,28.9,28.94,217300.0,20.8172,20.8603,20.7526,20.7813,217300.0
2009-05-19 13:55:00,28.93,28.94,28.85,28.92,198200.0,20.7741,20.7813,20.7167,20.7669,198200.0
2009-05-19 14:00:00,28.91,28.96,28.82,28.83,373900.0,20.7598,20.7957,20.6951,20.7023,373900.0
2009-05-19 14:05:00,28.82,28.95,28.82,28.93,628800.0,20.6951,20.7885,20.6951,20.7741,628800.0
2009-05-19 14:10:00,28.93,28.94,28.88,28.92,241700.0,20.7741,20.7813,20.7382,20.7669,241700.0
2009-05-19 14:15:00,28.89,28.98,28.87,28.95,314100.0,20.7454,20.81,20.731,20.7885,314100.0
2009-05-19 14:20:00,28.96,29.26,28.95,29.25,930000.0,20.7957,21.0111,20.7885,21.0039,930000.0
2009-05-19 14:25:00,29.25,29.48,29.25,29.36,1162800.0,21.0039,21.1691,21.0039,21.0829,1162800.0
2009-05-19 14:30:00,29.38,29.64,29.35,29.58,1023100.0,21.0973,21.284,21.0757,21.2409,1023100.0
2009-05-19 14:35:00,29.58,29.68,29.43,29.44,548500.0,21.2409,21.3127,21.1332,21.1403,548500.0
2009-05-19 14:40:00,29.44,29.73,29.43,29.73,840800.0,21.1403,21.3486,21.1332,21.3486,840800.0
2009-05-19 14:45:00,29.73,29.86,29.68,29.68,1206700.0,21.3486,21.4419,21.3127,21.3127,1206700.0
2009-05-19 14:50:00,29.69,29.72,29.56,29.66,393300.0,21.3199,21.3414,21.2265,21.2983,393300.0
2009-05-19 14:55:00,29.66,29.76,29.5,29.56,483600.0,21.2983,21.3701,21.1834,21.2265,483600.0
2009-05-19 15:00:00,29.56,29.67,29.55,29.67,418000.0,21.2265,21.3055,21.2193,21.3055,418000.0
2009-05-19 15:05:00,29.67,29.83,29.67,29.73,524700.0,21.3055,21.4204,21.3055,21.3486,524700.0
2009-05-19 15:10:00,29.73,29.77,29.56,29.64,442400.0,21.3486,21.3773,21.2265,21.284,442400.0
2009-05-19 15:15:00,29.63,29.64,29.59,29.62,324000.0,21.2768,21.284,21.2481,21.2696,324000.0
2009-05-19 15:20:00,29.62,29.74,29.6,29.74,672800.0,21.2696,21.3558,21.2552,21.3558,672800.0
2009-05-19 15:25:00,29.74,29.75,29.56,29.59,779100.0,21.3558,21.363,21.2265,21.2481,779100.0
2009-05-19 15:30:00,29.58,29.61,29.3,29.31,1133200.0,21.2409,21.2624,21.0398,21.047,1133200.0
2009-05-19 15:35:00,29.31,29.42,29.24,29.27,864900.0,21.047,21.126,20.9967,21.0183,864900.0
2009-05-19 15:40:00,29.27,29.37,29.05,29.05,963900.0,21.0183,21.0901,20.8603,20.8603,963900.0
2009-05-19 15:45:00,29.05,29.16,28.97,28.98,1223300.0,20.8603,20.9393,20.8028,20.81,1223300.0
2009-05-19 15:50:00,28.97,29.15,28.96,28.98,1420200.0,20.8028,20.9321,20.7957,20.81,1420200.0
2009-05-19 15:55:00,28.98,29.02,28.76,28.96,2558400.0,20.81,20.8388,20.6521,20.7957,2558400.0
2009-05-20 09:30:00,29.5,29.62,29.09,29.44,1086900.0,21.1834,21.2696,20.889,21.1403,1086900.0
2009-05-20 09:35:00,29.46,29.59,29.2,29.22,981800.0,21.1547,21.2481,20.968,20.9824,981800.0
2009-05-20 09:40:00,29.2,29.55,29.2,29.3,537000.0,20.968,21.2193,20.968,21.0398,537000.0
2009-05-20 09:45:00,29.3,29.48,29.26,29.42,467000.0,21.0398,21.1691,21.0111,21.126,467000.0
2009-05-20 09:50:00,29.43,29.57,29.34,29.42,844000.0,21.1332,21.2337,21.0685,21.126,844000.0
2009-05-20 09:55:00,29.42,29.44,29.34,29.42,382700.0,21.126,21.1403,21.0685,21.126,382700.0
2009-05-20 10:00:00,29.42,29.44,29.12,29.23,727300.0,21.126,21.1403,20.9106,20.9895,727300.0
2009-05-20 10:05:00,29.25,29.29,29.0,29.02,644300.0,21.0039,21.0326,20.8244,20.8388,644300.0
2009-05-20 10:10:00,29.03,29.16,29.0,29.13,671200.0,20.8459,20.9393,20.8244,20.9177,671200.0
2009-05-20 10:15:00,29.13,29.3,29.11,29.13,454600.0,20.9177,21.0398,20.9034,20.9177,454600.0
2009-05-20 10:20:00,29.13,29.33,29.12,29.33,373500.0,20.9177,21.0614,20.9106,21.0614,373500.0
2009-05-20 10:25:00,29.32,29.35,29.2,29.2,270300.0,21.0542,21.0757,20.968,20.968,270300.0
2009-05-20 10:30:00,29.2,29.28,29.08,29.11,229400.0,20.968,21.0255,20.8818,20.9034,229400.0
2009-05-20 10:35:00,29.1,29.12,29.0,29.0,487000.0,20.8962,20.9106,20.8244,20.8244,487000.0
2009-05-20 10:40:00,29.0,29.06,28.98,29.02,572300.0,20.8244,20.8675,20.81,20.8388,572300.0
2009-05-20 10:45:00,29.01,29.05,28.84,28.93,849600.0,20.8316,20.8603,20.7095,20.7741,849600.0
2009-05-20 10:50:00,28.93,28.93,28.81,28.83,502700.0,20.7741,20.7741,20.688,20.7023,502700.0
2009-05-20 10:55:00,28.83,28.84,28.53,28.53,901400.0,20.7023,20.7095,20.4869,20.4869,901400.0
2009-05-20 11:00:00,28.54,28.72,28.44,28.65,881800.0,20.4941,20.6233,20.4223,20.5731,881800.0
2009-05-20 11:05:00,28.66,28.69,28.47,28.48,425500.0,20.5802,20.6018,20.4438,20.451,425500.0
2009-05-20 11:10:00,28.48,28.61,28.41,28.6,510200.0,20.451,20.5443,20.4007,20.5372,510200.0
2009-05-20 11:15:00,28.61,28.65,28.45,28.5,460000.0,20.5443,20.5731,20.4294,20.4653,460000.0
2009-05-20 11:20:00,28.5,28.52,28.37,28.43,558600.0,20.4653,20.4797,20.372,20.4151,558600.0
2009-05-20 11:25:00,28.42,28.57,28.42,28.53,293900.0,20.4079,20.5156,20.4079,20.4869,293900.0
2009-05-20 11:30:00,28.54,28.65,28.53,28.55,436700.0,20.4941,20.5731,20.4869,20.5013,436700.0
2009-05-20 11:35:00,28.55,28.57,28.49,28.55,224700.0,20.5013,20.5156,20.4582,20.5013,224700.0
2009-05-20 11:40:00,28.56,28.6,28.52,28.52,213200.0,20.5084,20.5372,20.4797,20.4797,213200.0
2009-05-20 11:45:00,28.53,28.56,28.45,28.49,257900.0,20.4869,20.5084,20.4294,20.4582,257900.0
2009-05-20 11:50:00,28.48,28.53,28.29,28.31,430900.0,20.451,20.4869,20.3146,20.3289,430900.0
2009-05-20 11:55:00,28.31,28.33,28.18,28.26,603400.0,20.3289,20.3433,20.2356,20.293,603400.0
2009-05-20 12:00:00,28.26,28.28,28.09,28.11,412100.0,20.293,20.3074,20.1709,20.1853,412100.0
2009-05-20 12:05:00,28.11,28.32,28.1,28.11,333000.0,20.1853,20.3361,20.1781,20.1853,333000.0
2009-05-20 12:10:00,28.11,28.3,28.1,28.26,318600.0,20.1853,20.3217,20.1781,20.293,318600.0
2009-05-20 12:15:00,28.26,28.36,28.21,28.22,232800.0,20.293,20.3648,20.2571,20.2643,232800.0
2009-05-20 12:20:00,28.23,28.24,28.15,28.15,172400.0,20.2715,20.2786,20.214,20.214,172400.0
2009-05-20 12:25:00,28.15,28.16,28.1,28.12,201400.0,20.214,20.2212,20.1781,20.1925,201400.0
2009-05-20 12:30:00,28.13,28.13,28.01,28.01,394700.0,20.1997,20.1997,20.1135,20.1135,394700.0
2009-05-20 12:35:00,28.01,28.04,28.0,28.02,304300.0,20.1135,20.135,20.1063,20.1207,304300.0
2009-05-20 12:40:00,28.02,28.15,28.0,28.13,280200.0,20.1207,20.214,20.1063,20.1997,280200.0
2009-05-20 12:45:00,28.13,28.29,28.1,28.27,389000.0,20.1997,20.3146,20.1781,20.3002,389000.0
2009-05-20 12:50:00,28.27,28.36,28.19,28.36,317900.0,20.3002,20.3648,20.2427,20.3648,317900.0
2009-05-20 12:55:00,28.35,28.47,28.28,28.28,392400.0,20.3576,20.4438,20.3074,20.3074,392400.0
2009-05-20 13:00:00,28.29,28.37,28.2,28.34,272200.0,20.3146,20.372,20.2499,20.3505,272200.0
2009-05-20 13:05:00,28.34,28.45,28.33,28.4,336500.0,20.3505,20.4294,20.3433,20.3935,336500.0
2009-05-20 13:10:00,28.4,28.63,28.34,28.63,357200.0,20.3935,20.5587,20.3505,20.5587,357200.0
2009-05-20 13:15:00,28.63,28.65,28.48,28.48,407600.0,20.5587,20.5731,20.451,20.451,407600.0
2009-05-20 13:20:00,28.48,28.54,28.39,28.52,245400.0,20.451,20.4941,20.3864,20.4797,245400.0
2009-05-20 13:25:00,28.53,28.63,28.5,28.58,205000.0,20.4869,20.5587,20.4653,20.5228,205000.0
2009-05-20 13:30:00,28.58,28.59,28.51,28.53,186400.0,20.5228,20.53,20.4725,20.4869,186400.0
2009-05-20 13:35:00,28.53,28.65,28.53,28.64,317400.0,20.4869,20.5731,20.4869,20.5659,317400.0
2009-05-20 13:40:00,28.65,28.77,28.63,28.63,466800.0,20.5731,20.6592,20.5587,20.5587,466800.0
2009-05-20 13:45:00,28.63,28.7,28.54,28.69,249200.0,20.5587,20.609,20.4941,20.6018,249200.0
2009-05-20 13:50:00,28.69,28.7,28.6,28.68,237800.0,20.6018,20.609,20.5372,20.5946,237800.0
2009-05-20 13:55:00,28.69,28.71,28.56,28.58,152700.0,20.6018,20.6161,20.5084,20.5228,152700.0
2009-05-20 14:00:00,28.59,28.59,28.36,28.42,483200.0,20.53,20.53,20.3648,20.4079,483200.0
2009-05-20 14:05:00,28.41,28.49,28.34,28.41,317600.0,20.4007,20.4582,20.3505,20.4007,317600.0
2009-05-20 14:10:00,28.41,28.45,28.28,28.37,259000.0,20.4007,20.4294,20.3074,20.372,259000.0
2009-05-20 14:15:00,28.38,28.49,28.28,28.48,230600.0,20.3792,20.4582,20.3074,20.451,230600.0
2009-05-20 14:20:00,28.49,28.64,28.42,28.56,231800.0,20.4582,20.5659,20.4079,20.5084,231800.0
2009-05-20 14:25:00,28.56,28.56,28.48,28.5,197500.0,20.5084,20.5084,20.451,20.4653,197500.0
2009-05-20 14:30:00,28.5,28.52,28.32,28.42,243800.0,20.4653,20.4797,20.3361,20.4079,243800.0
2009-05-20 14:35:00,28.41,28.5,28.37,28.49,180900.0,20.4007,20.4653,20.372,20.4582,180900.0
2009-05-20 14:40:00,28.49,28.58,28.49,28.54,272800.0,20.4582,20.5228,20.4582,20.4941,272800.0
2009-05-20 14:45:00,28.54,28.6,28.49,28.54,265800.0,20.4941,20.5372,20.4582,20.4941,265800.0
2009-05-20 14:50:00,28.55,28.69,28.49,28.66,396700.0,20.5013,20.6018,20.4582,20.5802,396700.0
2009-05-20 14:55:00,28.67,28.75,28.6,28.62,260500.0,20.5874,20.6449,20.5372,20.5515,260500.0
2009-05-20 15:00:00,28.62,28.66,28.49,28.52,227500.0,20.5515,20.5802,20.4582,20.4797,227500.0
2009-05-20 15:05:00,28.52,28.59,28.42,28.43,286600.0,20.4797,20.53,20.4079,20.4151,286600.0
2009-05-20 15:10:00,28.43,28.43,28.19,28.21,340000.0,20.4151,20.4151,20.2427,20.2571,340000.0
2009-05-20 15:15:00,28.21,28.25,28.03,28.16,739300.0,20.2571,20.2858,20.1279,20.2212,739300.0
2009-05-20 15:20:00,28.16,28.16,27.98,28.04,817600.0,20.2212,20.2212,20.0919,20.135,817600.0
2009-05-20 15:25:00,28.04,28.18,28.0,28.08,708000.0,20.135,20.2356,20.1063,20.1638,708000.0
2009-05-20 15:30:00,28.07,28.12,27.94,28.03,771300.0,20.1566,20.1925,20.0632,20.1279,771300.0
2009-05-20 15:35:00,28.03,28.14,27.98,28.04,553800.0,20.1279,20.2068,20.0919,20.135,553800.0
2009-05-20 15:40:00,28.04,28.07,27.81,27.88,856800.0,20.135,20.1566,19.9699,20.0201,856800.0
2009-05-20 15:45:00,27.88,28.02,27.85,27.95,470600.0,20.0201,20.1207,19.9986,20.0704,470600.0
2009-05-20 15:50:00,27.95,28.07,27.83,28.03,690700.0,20.0704,20.1566,19.9842,20.1279,690700.0
2009-05-20 15:55:00,28.02,28.1,27.93,28.03,909700.0,20.1207,20.1781,20.056,20.1279,909700.0
2009-05-21 09:30:00,27.64,28.25,27.53,28.09,888600.0,19.8478,20.2858,19.7688,20.1709,888600.0
2009-05-21 09:35:00,28.13,28.41,27.95,28.29,843500.0,20.1997,20.4007,20.0704,20.3146,843500.0
2009-05-21 09:40:00,28.28,28.41,28.12,28.24,607400.0,20.3074,20.4007,20.1925,20.2786,607400.0
2009-05-21 09:45:00,28.25,28.3,28.2,28.23,401700.0,20.2858,20.3217,20.2499,20.2715,401700.0
2009-05-21 09:50:00,28.23,28.32,28.16,28.17,686300.0,20.2715,20.3361,20.2212,20.2284,686300.0
2009-05-21 09:55:00,28.2,28.25,28.05,28.08,415500.0,20.2499,20.2858,20.1422,20.1638,415500.0
2009-05-21 10:00:00,28.09,28.28,28.06,28.25,623200.0,20.1709,20.3074,20.1494,20.2858,623200.0
2009-05-21 10:05:00,28.25,28.56,28.23,28.49,634600.0,20.2858,20.5084,20.2715,20.4582,634600.0
2009-05-21 10:10:00,28.48,28.53,28.26,28.34,380900.0,20.451,20.4869,20.293,20.3505,380900.0
2009-05-21 10:15:00,28.34,28.39,28.08,28.15,414100.0,20.3505,20.3864,20.1638,20.214,414100.0
2009-05-21 10:20:00,28.15,28.25,28.11,28.17,263000.0,20.214,20.2858,20.1853,20.2284,263000.0
2009-05-21 10:25:00,28.16,28.21,28.02,28.14,332500.0,20.2212,20.2571,20.1207,20.2068,332500.0
2009-05-21 10:30:00,28.13,28.22,27.96,27.97,368100.0,20.1997,20.2643,20.0776,20.0848,368100.0
2009-05-21 10:35:00,27.97,28.01,27.77,27.8,580400.0,20.0848,20.1135,19.9411,19.9627,580400.0
2009-05-21 10:40:00,27.8,28.05,27.77,27.96,363900.0,19.9627,20.1422,19.9411,20.0776,363900.0
2009-05-21 10:45:00,27.96,28.11,27.9,28.1,182900.0,20.0776,20.1853,20.0345,20.1781,182900.0
2009-05-21 10:50:00,28.11,28.19,28.05,28.07,264300.0,20.1853,20.2427,20.1422,20.1566,264300.0
2009-05-21 10:55:00,28.07,28.08,27.85,27.85,272500.0,20.1566,20.1638,19.9986,19.9986,272500.0
2009-05-21 11:00:00,27.84,27.92,27.8,27.83,270300.0,19.9914,20.0489,19.9627,19.9842,270300.0
2009-05-21 11:05:00,27.82,27.83,27.65,27.68,463800.0,19.9771,19.9842,19.855,19.8765,463800.0
2009-05-21 11:10:00,27.68,27.85,27.67,27.83,286700.0,19.8765,19.9986,19.8693,19.9842,286700.0
2009-05-21 11:15:00,27.83,27.97,27.8,27.93,129900.0,19.9842,20.0848,19.9627,20.056,129900.0
2009-05-21 11:20:00,27.93,27.97,27.87,27.91,130200.0,20.056,20.0848,20.013,20.0417,130200.0
2009-05-21 11:25:00,27.92,27.92,27.84,27.87,59200.0,20.0489,20.0489,19.9914,20.013,59200.0
2009-05-21 11:30:00,27.86,27.97,27.86,27.91,131200.0,20.0058,20.0848,20.0058,20.0417,131200.0
2009-05-21 11:35:00,27.9,27.98,27.9,27.94,184300.0,20.0345,20.0919,20.0345,20.0632,184300.0
2009-05-21 11:40:00,27.95,28.06,27.92,28.06,199000.0,20.0704,20.1494,20.0489,20.1494,199000.0
2009-05-21 11:45:00,28.06,28.15,28.03,28.1,212800.0,20.1494,20.214,20.1279,20.1781,212800.0
2009-05-21 11:50:00,28.1,28.2,28.09,28.2,230200.0,20.1781,20.2499,20.1709,20.2499,230200.0
2009-05-21 11:55:00,28.2,28.46,28.15,28.45,374400.0,20.2499,20.4366,20.214,20.4294,374400.0
2009-05-21 12:00:00,28.46,28.5,28.34,28.47,531700.0,20.4366,20.4653,20.3505,20.4438,531700.0
2009-05-21 12:05:00,28.47,28.53,28.44,28.53,372800.0,20.4438,20.4869,20.4223,20.4869,372800.0
2009-05-21 12:10:00,28.53,28.62,28.48,28.5,457900.0,20.4869,20.5515,20.451,20.4653,457900.0
2009-05-21 12:15:00,28.5,28.56,28.45,28.52,244000.0,20.4653,20.5084,20.4294,20.4797,244000.0
2009-05-21 12:20:00,28.52,28.55,28.42,28.5,203100.0,20.4797,20.5013,20.4079,20.4653,203100.0
2009-05-21 12:25:00,28.5,28.52,28.43,28.5,124000.0,20.4653,20.4797,20.4151,20.4653,124000.0
2009-05-21 12:30:00,28.5,28.56,28.45,28.54,141900.0,20.4653,20.5084,20.4294,20.4941,141900.0
2009-05-21 12:35:00,28.54,28.65,28.53,28.6,349200.0,20.4941,20.5731,20.4869,20.5372,349200.0
2009-05-21 12:40:00,28.61,28.63,28.47,28.59,178600.0,20.5443,20.5587,20.4438,20.53,178600.0
2009-05-21 12:45:00,28.59,28.63,28.45,28.63,153200.0,20.53,20.5587,20.4294,20.5587,153200.0
2009-05-21 12:50:00,28.62,28.63,28.48,28.48,134700.0,20.5515,20.5587,20.451,20.451,134700.0
2009-05-21 12:55:00,28.48,28.56,28.47,28.53,166800.0,20.451,20.5084,20.4438,20.4869,166800.0
2009-05-21 13:00:00,28.52,28.57,28.44,28.44,137900.0,20.4797,20.5156,20.4223,20.4223,137900.0
2009-05-21 13:05:00,28.44,28.47,28.41,28.43,128000.0,20.4223,20.4438,20.4007,20.4151,128000.0
2009-05-21 13:10:00,28.43,28.5,28.42,28.46,181200.0,20.4151,20.4653,20.4079,20.4366,181200.0
2009-05-21 13:15:00,28.46,28.5,28.31,28.31,378400.0,20.4366,20.4653,20.3289,20.3289,378400.0
2009-05-21 13:20:00,28.31,28.37,28.26,28.32,209600.0,20.3289,20.372,20.293,20.3361,209600.0
2009-05-21 13:25:00,28.32,28.33,28.09,28.17,350100.0,20.3361,20.3433,20.1709,20.2284,350100.0
2009-05-21 13:30:00,28.18,28.27,28.16,28.17,192700.0,20.2356,20.3002,20.2212,20.2284,192700.0
2009-05-21 13:35:00,28.17,28.17,28.1,28.11,306600.0,20.2284,20.2284,20.1781,20.1853,306600.0
2009-05-21 13:40:00,28.11,28.11,27.97,28.09,467400.0,20.1853,20.1853,20.0848,20.1709,467400.0
2009-05-21 13:45:00,28.09,28.19,28.07,28.12,209800.0,20.1709,20.2427,20.1566,20.1925,209800.0
2009-05-21 13:50:00,28.12,28.13,28.07,28.09,177400.0,20.1925,20.1997,20.1566,20.1709,177400.0
2009-05-21 13:55:00,28.1,28.11,28.01,28.08,211300.0,20.1781,20.1853,20.1135,20.1638,211300.0
2009-05-21 14:00:00,28.08,28.15,28.01,28.01,220300.0,20.1638,20.214,20.1135,20.1135,220300.0
2009-05-21 14:05:00,28.02,28.05,27.91,27.94,412700.0,20.1207,20.1422,20.0417,20.0632,412700.0
2009-05-21 14:10:00,27.95,27.95,27.75,27.75,655700.0,20.0704,20.0704,19.9268,19.9268,655700.0
2009-05-21 14:15:00,27.75,27.85,27.75,27.82,407100.0,19.9268,19.9986,19.9268,19.9771,407100.0
2009-05-21 14:20:00,27.82,27.86,27.76,27.84,226500.0,19.9771,20.0058,19.934,19.9914,226500.0
2009-05-21 14:25:00,27.85,27.93,27.82,27.88,229700.0,19.9986,20.056,19.9771,20.0201,229700.0
2009-05-21 14:30:00,27.88,27.93,27.8,27.93,223700.0,20.0201,20.056,19.9627,20.056,223700.0
2009-05-21 14:35:00,27.93,28.02,27.85,27.9,314500.0,20.056,20.1207,19.9986,20.0345,314500.0
2009-05-21 14:40:00,27.9,27.95,27.75,27.81,361200.0,20.0345,20.0704,19.9268,19.9699,361200.0
2009-05-21 14:45:00,27.81,27.87,27.76,27.77,248400.0,19.9699,20.013,19.934,19.9411,248400.0
2009-05-21 14:50:00,27.77,27.8,27.69,27.76,368900.0,19.9411,19.9627,19.8837,19.934,368900.0
2009-05-21 14:55:00,27.77,27.9,27.77,27.83,401900.0,19.9411,20.0345,19.9411,19.9842,401900.0
2009-05-21 15:00:00,27.83,27.85,27.71,27.79,394900.0,19.9842,19.9986,19.8981,19.9555,394900.0
2009-05-21 15:05:00,27.78,27.8,27.69,27.71,271800.0,19.9483,19.9627,19.8837,19.8981,271800.0
2009-05-21 15:10:00,27.7,27.75,27.64,27.73,270000.0,19.8909,19.9268,19.8478,19.9124,270000.0
2009-05-21 15:15:00,27.73,27.76,27.64,27.7,352300.0,19.9124,19.934,19.8478,19.8909,352300.0
2009-05-21 15:20:00,27.69,27.75,27.63,27.72,288600.0,19.8837,19.9268,19.8406,19.9052,288600.0
2009-05-21 15:25:00,27.71,27.72,27.53,27.61,363900.0,19.8981,19.9052,19.7688,19.8263,363900.0
2009-05-21 15:30:00,27.62,27.94,27.62,27.83,613000.0,19.8334,20.0632,19.8334,19.9842,613000.0
2009-05-21 15:35:00,27.83,27.98,27.8,27.9,484400.0,19.9842,20.0919,19.9627,20.0345,484400.0
2009-05-21 15:40:00,27.9,27.98,27.81,27.91,498900.0,20.0345,20.0919,19.9699,20.0417,498900.0
2009-05-21 15:45:00,27.9,28.07,27.9,27.96,525500.0,20.0345,20.1566,20.0345,20.0776,525500.0
2009-05-21 15:50:00,27.95,28.04,27.89,27.97,498000.0,20.0704,20.135,20.0273,20.0848,498000.0
2009-05-21 15:55:00,27.96,28.08,27.88,28.05,923400.0,20.0776,20.1638,20.0201,20.1422,923400.0
2009-05-22 09:30:00,28.42,28.7,28.29,28.6,783900.0,20.4079,20.609,20.3146,20.5372,783900.0
2009-05-22 09:35:00,28.6,28.94,28.43,28.7,1105000.0,20.5372,20.7813,20.4151,20.609,1105000.0
2009-05-22 09:40:00,28.69,28.97,28.63,28.95,854600.0,20.6018,20.8028,20.5587,20.7885,854600.0
2009-05-22 09:45:00,28.94,28.95,28.73,28.87,529600.0,20.7813,20.7885,20.6305,20.731,529600.0
2009-05-22 09:50:00,28.88,28.92,28.72,28.73,368000.0,20.7382,20.7669,20.6233,20.6305,368000.0
2009-05-22 09:55:00,28.74,28.76,28.53,28.6,442800.0,20.6377,20.6521,20.4869,20.5372,442800.0
2009-05-22 10:00:00,28.6,28.83,28.52,28.78,403400.0,20.5372,20.7023,20.4797,20.6664,403400.0
2009-05-22 10:05:00,28.77,28.93,28.75,28.82,397000.0,20.6592,20.7741,20.6449,20.6951,397000.0
2009-05-22 10:10:00,28.84,28.86,28.74,28.76,298600.0,20.7095,20.7239,20.6377,20.6521,298600.0
2009-05-22 10:15:00,28.76,28.85,28.67,28.84,282600.0,20.6521,20.7167,20.5874,20.7095,282600.0
2009-05-22 10:20:00,28.84,28.98,28.8,28.89,352400.0,20.7095,20.81,20.6808,20.7454,352400.0
2009-05-22 10:25:00,28.89,29.04,28.84,28.96,357100.0,20.7454,20.8531,20.7095,20.7957,357100.0
2009-05-22 10:30:00,28.96,28.98,28.85,28.92,275000.0,20.7957,20.81,20.7167,20.7669,275000.0
2009-05-22 10:35:00,28.92,29.09,28.87,28.93,422100.0,20.7669,20.889,20.731,20.7741,422100.0
2009-05-22 10:40:00,28.93,29.08,28.92,29.03,393700.0,20.7741,20.8818,20.7669,20.8459,393700.0
2009-05-22 10:45:00,29.03,29.05,29.0,29.03,200700.0,20.8459,20.8603,20.8244,20.8459,200700.0
2009-05-22 10:50:00,29.02,29.03,28.89,28.91,249200.0,20.8388,20.8459,20.7454,20.7598,249200.0
2009-05-22 10:55:00,28.92,28.97,28.86,28.88,125900.0,20.7669,20.8028,20.7239,20.7382,125900.0
2009-05-22 11:00:00,28.88,28.9,28.8,28.8,170100.0,20.7382,20.7526,20.6808,20.6808,170100.0
2009-05-22 11:05:00,28.8,28.92,28.77,28.86,210600.0,20.6808,20.7669,20.6592,20.7239,210600.0
2009-05-22 11:10:00,28.87,28.96,28.86,28.94,122900.0,20.731,20.7957,20.7239,20.7813,122900.0
2009-05-22 11:15:00,28.95,28.98,28.91,28.98,121300.0,20.7885,20.81,20.7598,20.81,121300.0
2009-05-22 11:20:00,28.98,28.99,28.85,28.86,232600.0,20.81,20.8172,20.7167,20.7239,232600.0
2009-05-22 11:25:00,28.85,28.86,28.67,28.7,375800.0,20.7167,20.7239,20.5874,20.609,375800.0
2009-05-22 11:30:00,28.7,28.75,28.66,28.69,198900.0,20.609,20.6449,20.5802,20.6018,198900.0
2009-05-22 11:35:00,28.68,28.68,28.59,28.65,213400.0,20.5946,20.5946,20.53,20.5731,213400.0
2009-05-22 11:40:00,28.65,28.7,28.57,28.58,254800.0,20.5731,20.609,20.5156,20.5228,254800.0
2009-05-22 11:45:00,28.58,28.69,28.57,28.67,124200.0,20.5228,20.6018,20.5156,20.5874,124200.0
2009-05-22 11:50:00,28.67,28.69,28.58,28.59,121200.0,20.5874,20.6018,20.5228,20.53,121200.0
2009-05-22 11:55:00,28.59,28.64,28.5,28.59,196300.0,20.53,20.5659,20.4653,20.53,196300.0
2009-05-22 12:00:00,28.6,28.66,28.6,28.62,83400.0,20.5372,20.5802,20.5372,20.5515,83400.0
2009-05-22 12:05:00,28.63,28.69,28.62,28.67,125700.0,20.5587,20.6018,20.5515,20.5874,125700.0
2009-05-22 12:10:00,28.67,28.73,28.62,28.65,97500.0,20.5874,20.6305,20.5515,20.5731,97500.0
2009-05-22 12:15:00,28.65,28.66,28.59,28.63,90400.0,20.5731,20.5802,20.53,20.5587,90400.0
2009-05-22 12:20:00,28.64,28.67,28.57,28.59,96000.0,20.5659,20.5874,20.5156,20.53,96000.0
2009-05-22 12:25:00,28.59,28.6,28.56,28.58,62300.0,20.53,20.5372,20.5084,20.5228,62300.0
2009-05-22 12:30:00,28.57,28.58,28.5,28.5,113800.0,20.5156,20.5228,20.4653,20.4653,113800.0
2009-05-22 12:35:00,28.5,28.57,28.5,28.57,61300.0,20.4653,20.5156,20.4653,20.5156,61300.0
2009-05-22 12:40:00,28.57,28.58,28.5,28.5,97200.0,20.5156,20.5228,20.4653,20.4653,97200.0
2009-05-22 12:45:00,28.5,28.57,28.5,28.52,101000.0,20.4653,20.5156,20.4653,20.4797,101000.0
2009-05-22 12:50:00,28.52,28.6,28.52,28.59,49000.0,20.4797,20.5372,20.4797,20.53,49000.0
2009-05-22 12:55:00,28.6,28.65,28.58,28.64,108800.0,20.5372,20.5731,20.5228,20.5659,108800.0
2009-05-22 13:00:00,28.65,28.73,28.64,28.72,158300.0,20.5731,20.6305,20.5659,20.6233,158300.0
2009-05-22 13:05:00,28.73,28.73,28.65,28.67,87200.0,20.6305,20.6305,20.5731,20.5874,87200.0
2009-05-22 13:10:00,28.67,28.72,28.63,28.72,152000.0,20.5874,20.6233,20.5587,20.6233,152000.0
2009-05-22 13:15:00,28.72,28.77,28.72,28.77,69900.0,20.6233,20.6592,20.6233,20.6592,69900.0
2009-05-22 13:20:00,28.77,28.86,28.75,28.82,115400.0,20.6592,20.7239,20.6449,20.6951,115400.0
2009-05-22 13:25:00,28.83,28.9,28.8,28.83,108700.0,20.7023,20.7526,20.6808,20.7023,108700.0
2009-05-22 13:30:00,28.83,28.85,28.65,28.75,167800.0,20.7023,20.7167,20.5731,20.6449,167800.0
2009-05-22 13:35:00,28.75,28.78,28.71,28.71,84600.0,20.6449,20.6664,20.6161,20.6161,84600.0
2009-05-22 13:40:00,28.71,28.73,28.64,28.7,139200.0,20.6161,20.6305,20.5659,20.609,139200.0
2009-05-22 13:45:00,28.7,28.74,28.67,28.7,133300.0,20.609,20.6377,20.5874,20.609,133300.0
2009-05-22 13:50:00,28.7,28.75,28.69,28.69,59500.0,20.609,20.6449,20.6018,20.6018,59500.0
2009-05-22 13:55:00,28.69,28.78,28.65,28.77,119800.0,20.6018,20.6664,20.5731,20.6592,119800.0
2009-05-22 14:00:00,28.78,28.82,28.76,28.76,91100.0,20.6664,20.6951,20.6521,20.6521,91100.0
2009-05-22 14:05:00,28.77,28.78,28.74,28.74,74200.0,20.6592,20.6664,20.6377,20.6377,74200.0
2009-05-22 14:10:00,28.74,28.76,28.67,28.7,91200.0,20.6377,20.6521,20.5874,20.609,91200.0
2009-05-22 14:15:00,28.7,28.71,28.62,28.64,119400.0,20.609,20.6161,20.5515,20.5659,119400.0
2009-05-22 14:20:00,28.63,28.66,28.6,28.64,78000.0,20.5587,20.5802,20.5372,20.5659,78000.0
2009-05-22 14:25:00,28.64,28.67,28.61,28.61,76100.0,20.5659,20.5874,20.5443,20.5443,76100.0
2009-05-22 14:30:00,28.61,28.64,28.57,28.59,125900.0,20.5443,20.5659,20.5156,20.53,125900.0
2009-05-22 14:35:00,28.57,28.62,28.57,28.61,33200.0,20.5156,20.5515,20.5156,20.5443,33200.0
2009-05-22 14:40:00,28.62,28.73,28.62,28.7,133400.0,20.5515,20.6305,20.5515,20.609,133400.0
2009-05-22 14:45:00,28.71,28.72,28.64,28.65,84800.0,20.6161,20.6233,20.5659,20.5731,84800.0
2009-05-22 14:50:00,28.64,28.69,28.61,28.68,126100.0,20.5659,20.6018,20.5443,20.5946,126100.0
2009-05-22 14:55:00,28.69,28.74,28.67,28.72,104100.0,20.6018,20.6377,20.5874,20.6233,104100.0
2009-05-22 15:00:00,28.72,28.72,28.61,28.64,89100.0,20.6233,20.6233,20.5443,20.5659,89100.0
2009-05-22 15:05:00,28.64,28.68,28.62,28.67,49300.0,20.5659,20.5946,20.5515,20.5874,49300.0
2009-05-22 15:10:00,28.67,28.81,28.67,28.74,166100.0,20.5874,20.688,20.5874,20.6377,166100.0
2009-05-22 15:15:00,28.73,28.81,28.67,28.7,237400.0,20.6305,20.688,20.5874,20.609,237400.0
2009-05-22 15:20:00,28.71,28.71,28.61,28.61,135900.0,20.6161,20.6161,20.5443,20.5443,135900.0
2009-05-22 15:25:00,28.61,28.69,28.59,28.63,175600.0,20.5443,20.6018,20.53,20.5587,175600.0
2009-05-22 15:30:00,28.63,28.67,28.61,28.63,127600.0,20.5587,20.5874,20.5443,20.5587,127600.0
2009-05-22 15:35:00,28.62,28.74,28.58,28.65,220600.0,20.5515,20.6377,20.5228,20.5731,220600.0
2009-05-22 15:40:00,28.65,28.69,28.6,28.6,222500.0,20.5731,20.6018,20.5372,20.5372,222500.0
2009-05-22 15:45:00,28.61,28.63,28.5,28.51,367800.0,20.5443,20.5587,20.4653,20.4725,367800.0
2009-05-22 15:50:00,28.51,28.52,28.36,28.36,461700.0,20.4725,20.4797,20.3648,20.3648,461700.0
2009-05-22 15:55:00,28.37,28.37,28.16,28.28,1050600.0,20.372,20.372,20.2212,20.3074,1050600.0
2009-05-26 09:30:00,28.06,28.28,27.99,28.19,545800.0,20.1494,20.3074,20.0991,20.2427,545800.0
2009-05-26 09:35:00,28.19,28.42,27.95,28.07,556700.0,20.2427,20.4079,20.0704,20.1566,556700.0
2009-05-26 09:40:00,28.07,28.32,27.99,28.22,554200.0,20.1566,20.3361,20.0991,20.2643,554200.0
2009-05-26 09:45:00,28.22,28.42,28.05,28.18,498900.0,20.2643,20.4079,20.1422,20.2356,498900.0
2009-05-26 09:50:00,28.17,28.29,28.05,28.07,409500.0,20.2284,20.3146,20.1422,20.1566,409500.0
2009-05-26 09:55:00,28.06,28.24,27.97,28.24,293600.0,20.1494,20.2786,20.0848,20.2786,293600.0
2009-05-26 10:00:00,28.16,28.27,28.11,28.15,611200.0,20.2212,20.3002,20.1853,20.214,611200.0
2009-05-26 10:05:00,28.15,28.41,28.1,28.11,662900.0,20.214,20.4007,20.1781,20.1853,662900.0
2009-05-26 10:10:00,28.12,28.35,28.11,28.31,534700.0,20.1925,20.3576,20.1853,20.3289,534700.0
2009-05-26 10:15:00,28.31,28.73,28.31,28.56,721100.0,20.3289,20.6305,20.3289,20.5084,721100.0
2009-05-26 10:20:00,28.56,28.62,28.47,28.48,383100.0,20.5084,20.5515,20.4438,20.451,383100.0
2009-05-26 10:25:00,28.48,28.54,28.4,28.46,384400.0,20.451,20.4941,20.3935,20.4366,384400.0
2009-05-26 10:30:00,28.47,28.57,28.46,28.48,226400.0,20.4438,20.5156,20.4366,20.451,226400.0
2009-05-26 10:35:00,28.49,28.56,28.4,28.52,287000.0,20.4582,20.5084,20.3935,20.4797,287000.0
2009-05-26 10:40:00,28.52,28.53,28.33,28.37,245000.0,20.4797,20.4869,20.3433,20.372,245000.0
2009-05-26 10:45:00,28.38,28.49,28.34,28.35,162800.0,20.3792,20.4582,20.3505,20.3576,162800.0
2009-05-26 10:50:00,28.34,28.5,28.34,28.5,207800.0,20.3505,20.4653,20.3505,20.4653,207800.0
2009-05-26 10:55:00,28.5,28.5,28.23,28.23,267000.0,20.4653,20.4653,20.2715,20.2715,267000.0
2009-05-26 11:00:00,28.23,28.23,28.13,28.17,286600.0,20.2715,20.2715,20.1997,20.2284,286600.0
2009-05-26 11:05:00,28.16,28.17,28.08,28.08,331700.0,20.2212,20.2284,20.1638,20.1638,331700.0
2009-05-26 11:10:00,28.08,28.2,28.08,28.18,158300.0,20.1638,20.2499,20.1638,20.2356,158300.0
2009-05-26 11:15:00,28.17,28.19,28.11,28.18,144700.0,20.2284,20.2427,20.1853,20.2356,144700.0
2009-05-26 11:20:00,28.18,28.22,28.14,28.16,135000.0,20.2356,20.2643,20.2068,20.2212,135000.0
2009-05-26 11:25:00,28.17,28.19,28.1,28.11,133300.0,20.2284,20.2427,20.1781,20.1853,133300.0
2009-05-26 11:30:00,28.1,28.17,28.1,28.14,128500.0,20.1781,20.2284,20.1781,20.2068,128500.0
2009-05-26 11:35:00,28.15,28.15,28.05,28.06,310900.0,20.214,20.214,20.1422,20.1494,310900.0
2009-05-26 11:40:00,28.06,28.22,28.05,28.2,190300.0,20.1494,20.2643,20.1422,20.2499,190300.0
2009-05-26 11:45:00,28.19,28.32,28.17,28.17,212000.0,20.2427,20.3361,20.2284,20.2284,212000.0
2009-05-26 11:50:00,28.17,28.26,28.15,28.24,145700.0,20.2284,20.293,20.214,20.2786,145700.0
2009-05-26 11:55:00,28.25,28.39,28.21,28.23,242500.0,20.2858,20.3864,20.2571,20.2715,242500.0
2009-05-26 12:00:00,28.23,28.33,28.23,28.32,117300.0,20.2715,20.3433,20.2715,20.3361,117300.0
2009-05-26 12:05:00,28.31,28.31,28.17,28.19,95800.0,20.3289,20.3289,20.2284,20.2427,95800.0
2009-05-26 12:10:00,28.2,28.24,28.18,28.21,123300.0,20.2499,20.2786,20.2356,20.2571,123300.0
2009-05-26 12:15:00,28.21,28.24,28.15,28.22,176800.0,20.2571,20.2786,20.214,20.2643,176800.0
2009-05-26 12:20:00,28.22,28.25,28.19,28.24,132300.0,20.2643,20.2858,20.2427,20.2786,132300.0
2009-05-26 12:25:00,28.24,28.38,28.23,28.37,204600.0,20.2786,20.3792,20.2715,20.372,204600.0
2009-05-26 12:30:00,28.37,28.38,28.27,28.27,109800.0,20.372,20.3792,20.3002,20.3002,109800.0
2009-05-26 12:35:00,28.27,28.35,28.23,28.28,108900.0,20.3002,20.3576,20.2715,20.3074,108900.0
2009-05-26 12:40:00,28.28,28.36,28.27,28.31,270200.0,20.3074,20.3648,20.3002,20.3289,270200.0
2009-05-26 12:45:00,28.32,28.55,28.31,28.54,319500.0,20.3361,20.5013,20.3289,20.4941,319500.0
2009-05-26 12:50:00,28.53,28.69,28.47,28.68,303700.0,20.4869,20.6018,20.4438,20.5946,303700.0
2009-05-26 12:55:00,28.67,28.74,28.62,28.63,307000.0,20.5874,20.6377,20.5515,20.5587,307000.0
2009-05-26 13:00:00,28.63,28.64,28.54,28.63,165100.0,20.5587,20.5659,20.4941,20.5587,165100.0
2009-05-26 13:05:00,28.63,28.65,28.47,28.47,324600.0,20.5587,20.5731,20.4438,20.4438,324600.0
2009-05-26 13:10:00,28.46,28.5,28.42,28.47,130800.0,20.4366,20.4653,20.4079,20.4438,130800.0
2009-05-26 13:15:00,28.47,28.49,28.42,28.45,161800.0,20.4438,20.4582,20.4079,20.4294,161800.0
2009-05-26 13:20:00,28.45,28.48,28.36,28.48,124600.0,20.4294,20.451,20.3648,20.451,124600.0
2009-05-26 13:25:00,28.48,28.5,28.45,28.5,94700.0,20.451,20.4653,20.4294,20.4653,94700.0
2009-05-26 13:30:00,28.5,28.5,28.42,28.44,116700.0,20.4653,20.4653,20.4079,20.4223,116700.0
2009-05-26 13:35:00,28.44,28.56,28.43,28.55,123400.0,20.4223,20.5084,20.4151,20.5013,123400.0
2009-05-26 13:40:00,28.56,28.65,28.51,28.62,151900.0,20.5084,20.5731,20.4725,20.5515,151900.0
2009-05-26 13:45:00,28.62,28.69,28.58,28.6,198600.0,20.5515,20.6018,20.5228,20.5372,198600.0
2009-05-26 13:50:00,28.6,28.63,28.58,28.59,60800.0,20.5372,20.5587,20.5228,20.53,60800.0
2009-05-26 13:55:00,28.59,28.7,28.59,28.67,94300.0,20.53,20.609,20.53,20.5874,94300.0
2009-05-26 14:00:00,28.67,28.8,28.65,28.73,244700.0,20.5874,20.6808,20.5731,20.6305,244700.0
2009-05-26 14:05:00,28.73,28.75,28.64,28.7,116700.0,20.6305,20.6449,20.5659,20.609,116700.0
2009-05-26 14:10:00,28.7,28.7,28.6,28.63,84200.0,20.609,20.609,20.5372,20.5587,84200.0
2009-05-26 14:15:00,28.63,28.7,28.6,28.67,99300.0,20.5587,20.609,20.5372,20.5874,99300.0
2009-05-26 14:20:00,28.66,28.66,28.52,28.59,177100.0,20.5802,20.5802,20.4797,20.53,177100.0
2009-05-26 14:25:00,28.59,28.65,28.56,28.57,102000.0,20.53,20.5731,20.5084,20.5156,102000.0
2009-05-26 14:30:00,28.58,28.67,28.58,28.66,70400.0,20.5228,20.5874,20.5228,20.5802,70400.0
2009-05-26 14:35:00,28.67,28.68,28.65,28.67,69200.0,20.5874,20.5946,20.5731,20.5874,69200.0
2009-05-26 14:40:00,28.67,28.73,28.62,28.71,116300.0,20.5874,20.6305,20.5515,20.6161,116300.0
2009-05-26 14:45:00,28.71,28.73,28.64,28.64,121700.0,20.6161,20.6305,20.5659,20.5659,121700.0
2009-05-26 14:50:00,28.63,28.66,28.56,28.56,160400.0,20.5587,20.5802,20.5084,20.5084,160400.0
2009-05-26 14:55:00,28.56,28.57,28.5,28.53,167800.0,20.5084,20.5156,20.4653,20.4869,167800.0
2009-05-26 15:00:00,28.54,28.67,28.53,28.67,155700.0,20.4941,20.5874,20.4869,20.5874,155700.0
2009-05-26 15:05:00,28.68,28.68,28.56,28.66,140300.0,20.5946,20.5946,20.5084,20.5802,140300.0
2009-05-26 15:10:00,28.67,28.71,28.61,28.63,208500.0,20.5874,20.6161,20.5443,20.5587,208500.0
2009-05-26 15:15:00,28.64,28.66,28.5,28.59,254900.0,20.5659,20.5802,20.4653,20.53,254900.0
2009-05-26 15:20:00,28.6,28.73,28.53,28.7,395700.0,20.5372,20.6305,20.4869,20.609,395700.0
2009-05-26 15:25:00,28.7,28.75,28.66,28.7,333200.0,20.609,20.6449,20.5802,20.609,333200.0
2009-05-26 15:30:00,28.7,28.99,28.64,28.92,731700.0,20.609,20.8172,20.5659,20.7669,731700.0
2009-05-26 15:35:00,28.92,29.02,28.85,28.98,460200.0,20.7669,20.8388,20.7167,20.81,460200.0
2009-05-26 15:40:00,28.98,29.01,28.76,28.84,526500.0,20.81,20.8316,20.6521,20.7095,526500.0
2009-05-26 15:45:00,28.84,28.85,28.69,28.78,620500.0,20.7095,20.7167,20.6018,20.6664,620500.0
2009-05-26 15:50:00,28.79,29.06,28.73,28.98,981200.0,20.6736,20.8675,20.6305,20.81,981200.0
2009-05-26 15:55:00,28.98,29.05,28.94,28.95,1167900.0,20.81,20.8603,20.7813,20.7885,1167900.0
2009-05-27 09:30:00,29.05,29.05,28.6,28.75,462000.0,20.8603,20.8603,20.5372,20.6449,462000.0
2009-05-27 09:35:00,28.75,29.2,28.74,29.06,558700.0,20.6449,20.968,20.6377,20.8675,558700.0
2009-05-27 09:40:00,29.06,29.08,28.87,28.99,295100.0,20.8675,20.8818,20.731,20.8172,295100.0
2009-05-27 09:45:00,28.99,29.0,28.84,28.96,323100.0,20.8172,20.8244,20.7095,20.7957,323100.0
2009-05-27 09:50:00,28.95,29.13,28.9,29.03,440800.0,20.7885,20.9177,20.7526,20.8459,440800.0
2009-05-27 09:55:00,29.03,29.18,29.02,29.18,312000.0,20.8459,20.9536,20.8388,20.9536,312000.0
2009-05-27 10:00:00,29.18,29.35,29.18,29.31,728500.0,20.9536,21.0757,20.9536,21.047,728500.0
2009-05-27 10:05:00,29.31,29.46,29.25,29.38,674700.0,21.047,21.1547,21.0039,21.0973,674700.0
2009-05-27 10:10:00,29.38,29.55,29.36,29.38,675900.0,21.0973,21.2193,21.0829,21.0973,675900.0
2009-05-27 10:15:00,29.38,29.44,29.27,29.38,561300.0,21.0973,21.1403,21.0183,21.0973,561300.0
2009-05-27 10:20:00,29.39,29.58,29.39,29.57,508800.0,21.1044,21.2409,21.1044,21.2337,508800.0
2009-05-27 10:25:00,29.57,29.61,29.43,29.58,477400.0,21.2337,21.2624,21.1332,21.2409,477400.0
2009-05-27 10:30:00,29.59,29.67,29.3,29.33,615100.0,21.2481,21.3055,21.0398,21.0614,615100.0
2009-05-27 10:35:00,29.33,29.57,29.3,29.44,387400.0,21.0614,21.2337,21.0398,21.1403,387400.0
2009-05-27 10:40:00,29.46,29.53,29.38,29.39,390300.0,21.1547,21.205,21.0973,21.1044,390300.0
2009-05-27 10:45:00,29.39,29.57,29.38,29.56,218500.0,21.1044,21.2337,21.0973,21.2265,218500.0
2009-05-27 10:50:00,29.57,29.62,29.5,29.6,309200.0,21.2337,21.2696,21.1834,21.2552,309200.0
2009-05-27 10:55:00,29.6,29.78,29.59,29.74,473000.0,21.2552,21.3845,21.2481,21.3558,473000.0
2009-05-27 11:00:00,29.74,29.83,29.58,29.71,766300.0,21.3558,21.4204,21.2409,21.3342,766300.0
2009-05-27 11:05:00,29.7,29.78,29.65,29.7,353100.0,21.327,21.3845,21.2911,21.327,353100.0
2009-05-27 11:10:00,29.7,29.85,29.65,29.82,326300.0,21.327,21.4348,21.2911,21.4132,326300.0
2009-05-27 11:15:00,29.82,29.96,29.81,29.92,681000.0,21.4132,21.5137,21.406,21.485,681000.0
2009-05-27 11:20:00,29.92,29.92,29.81,29.84,358800.0,21.485,21.485,21.406,21.4276,358800.0
2009-05-27 11:25:00,29.84,29.91,29.81,29.84,231100.0,21.4276,21.4778,21.406,21.4276,231100.0
2009-05-27 11:30:00,29.83,29.92,29.78,29.88,377200.0,21.4204,21.485,21.3845,21.4563,377200.0
2009-05-27 11:35:00,29.88,29.89,29.8,29.85,318800.0,21.4563,21.4635,21.3989,21.4348,318800.0
2009-05-27 11:40:00,29.84,29.86,29.72,29.85,365300.0,21.4276,21.4419,21.3414,21.4348,365300.0
2009-05-27 11:45:00,29.84,29.85,29.72,29.82,315200.0,21.4276,21.4348,21.3414,21.4132,315200.0
2009-05-27 11:50:00,29.83,29.89,29.83,29.86,204600.0,21.4204,21.4635,21.4204,21.4419,204600.0
2009-05-27 11:55:00,29.86,29.97,29.82,29.95,476400.0,21.4419,21.5209,21.4132,21.5066,476400.0
2009-05-27 12:00:00,29.95,30.1,29.95,30.08,1052700.0,21.5066,21.6143,21.5066,21.5999,1052700.0
2009-05-27 12:05:00,30.09,30.23,30.09,30.19,596500.0,21.6071,21.7076,21.6071,21.6789,596500.0
2009-05-27 12:10:00,30.19,30.19,30.07,30.11,310800.0,21.6789,21.6789,21.5927,21.6215,310800.0
2009-05-27 12:15:00,30.11,30.17,30.03,30.1,286600.0,21.6215,21.6645,21.564,21.6143,286600.0
2009-05-27 12:20:00,30.09,30.11,29.98,30.01,418500.0,21.6071,21.6215,21.5281,21.5497,418500.0
2009-05-27 12:25:00,30.02,30.02,29.91,29.98,320100.0,21.5568,21.5568,21.4778,21.5281,320100.0
2009-05-27 12:30:00,29.98,30.01,29.87,30.01,268500.0,21.5281,21.5497,21.4491,21.5497,268500.0
2009-05-27 12:35:00,30.01,30.04,29.82,29.85,269600.0,21.5497,21.5712,21.4132,21.4348,269600.0
2009-05-27 12:40:00,29.84,29.94,29.83,29.83,211500.0,21.4276,21.4994,21.4204,21.4204,211500.0
2009-05-27 12:45:00,29.84,29.88,29.77,29.88,204400.0,21.4276,21.4563,21.3773,21.4563,204400.0
2009-05-27 12:50:00,29.88,29.95,29.85,29.85,174900.0,21.4563,21.5066,21.4348,21.4348,174900.0
2009-05-27 12:55:00,29.85,29.86,29.73,29.82,227300.0,21.4348,21.4419,21.3486,21.4132,227300.0
2009-05-27 13:00:00,29.82,29.92,29.8,29.9,198800.0,21.4132,21.485,21.3989,21.4707,198800.0
2009-05-27 13:05:00,29.9,29.91,29.84,29.89,112100.0,21.4707,21.4778,21.4276,21.4635,112100.0
2009-05-27 13:10:00,29.89,29.94,29.84,29.91,145900.0,21.4635,21.4994,21.4276,21.4778,145900.0
2009-05-27 13:15:00,29.91,29.94,29.86,29.9,135100.0,21.4778,21.4994,21.4419,21.4707,135100.0
2009-05-27 13:20:00,29.91,30.04,29.88,29.99,543200.0,21.4778,21.5712,21.4563,21.5353,543200.0
2009-05-27 13:25:00,29.99,30.02,29.96,29.97,196100.0,21.5353,21.5568,21.5137,21.5209,196100.0
2009-05-27 13:30:00,29.98,29.98,29.89,29.95,348700.0,21.5281,21.5281,21.4635,21.5066,348700.0
2009-05-27 13:35:00,29.95,29.95,29.82,29.88,259900.0,21.5066,21.5066,21.4132,21.4563,259900.0
2009-05-27 13:40:00,29.89,29.91,29.88,29.89,148700.0,21.4635,21.4778,21.4563,21.4635,148700.0
2009-05-27 13:45:00,29.9,29.94,29.7,29.7,347500.0,21.4707,21.4994,21.327,21.327,347500.0
2009-05-27 13:50:00,29.7,29.74,29.56,29.73,584200.0,21.327,21.3558,21.2265,21.3486,584200.0
2009-05-27 13:55:00,29.73,29.79,29.7,29.76,300800.0,21.3486,21.3917,21.327,21.3701,300800.0
2009-05-27 14:00:00,29.76,29.79,29.63,29.65,427400.0,21.3701,21.3917,21.2768,21.2911,427400.0
2009-05-27 14:05:00,29.65,29.66,29.39,29.42,436000.0,21.2911,21.2983,21.1044,21.126,436000.0
2009-05-27 14:10:00,29.42,29.55,29.41,29.48,239700.0,21.126,21.2193,21.1188,21.1691,239700.0
2009-05-27 14:15:00,29.49,29.52,29.38,29.52,297700.0,21.1763,21.1978,21.0973,21.1978,297700.0
2009-05-27 14:20:00,29.52,29.52,29.25,29.35,339400.0,21.1978,21.1978,21.0039,21.0757,339400.0
2009-05-27 14:25:00,29.35,29.43,29.32,29.43,218500.0,21.0757,21.1332,21.0542,21.1332,218500.0
2009-05-27 14:30:00,29.42,29.46,29.38,29.4,266500.0,21.126,21.1547,21.0973,21.1116,266500.0
2009-05-27 14:35:00,29.4,29.43,29.35,29.39,364100.0,21.1116,21.1332,21.0757,21.1044,364100.0
2009-05-27 14:40:00,29.4,29.43,29.36,29.39,329600.0,21.1116,21.1332,21.0829,21.1044,329600.0
2009-05-27 14:45:00,29.39,29.54,29.36,29.46,332900.0,21.1044,21.2122,21.0829,21.1547,332900.0
2009-05-27 14:50:00,29.46,29.53,29.39,29.41,322400.0,21.1547,21.205,21.1044,21.1188,322400.0
2009-05-27 14:55:00,29.42,29.45,29.23,29.23,385100.0,21.126,21.1475,20.9895,20.9895,385100.0
2009-05-27 15:00:00,29.23,29.29,29.2,29.26,264200.0,20.9895,21.0326,20.968,21.0111,264200.0
2009-05-27 15:05:00,29.25,29.42,29.22,29.28,411700.0,21.0039,21.126,20.9824,21.0255,411700.0
2009-05-27 15:10:00,29.28,29.29,29.04,29.05,564100.0,21.0255,21.0326,20.8531,20.8603,564100.0
2009-05-27 15:15:00,29.04,29.09,28.94,28.94,541800.0,20.8531,20.889,20.7813,20.7813,541800.0
2009-05-27 15:20:00,28.94,28.99,28.7,28.71,615000.0,20.7813,20.8172,20.609,20.6161,615000.0
2009-05-27 15:25:00,28.72,28.84,28.7,28.8,553800.0,20.6233,20.7095,20.609,20.6808,553800.0
2009-05-27 15:30:00,28.8,28.97,28.79,28.95,517200.0,20.6808,20.8028,20.6736,20.7885,517200.0
2009-05-27 15:35:00,28.94,28.95,28.64,28.74,766100.0,20.7813,20.7885,20.5659,20.6377,766100.0
2009-05-27 15:40:00,28.74,28.9,28.73,28.9,664400.0,20.6377,20.7526,20.6305,20.7526,664400.0
2009-05-27 15:45:00,28.89,29.06,28.84,28.97,710100.0,20.7454,20.8675,20.7095,20.8028,710100.0
2009-05-27 15:50:00,28.96,29.0,28.7,28.7,877900.0,20.7957,20.8244,20.609,20.609,877900.0
2009-05-27 15:55:00,28.71,28.83,28.64,28.73,1787300.0,20.6161,20.7023,20.5659,20.6305,1787300.0
2009-05-28 09:30:00,28.97,29.45,28.95,29.37,706700.0,20.8028,21.1475,20.7885,21.0901,706700.0
2009-05-28 09:35:00,29.37,29.54,29.26,29.36,820500.0,21.0901,21.2122,21.0111,21.0829,820500.0
2009-05-28 09:40:00,29.37,29.42,29.02,29.03,518400.0,21.0901,21.126,20.8388,20.8459,518400.0
2009-05-28 09:45:00,29.03,29.27,29.03,29.24,284600.0,20.8459,21.0183,20.8459,20.9967,284600.0
2009-05-28 09:50:00,29.24,29.26,29.01,29.08,346200.0,20.9967,21.0111,20.8316,20.8818,346200.0
2009-05-28 09:55:00,29.09,29.35,29.04,29.25,467300.0,20.889,21.0757,20.8531,21.0039,467300.0
2009-05-28 10:00:00,29.23,29.31,29.08,29.24,476400.0,20.9895,21.047,20.8818,20.9967,476400.0
2009-05-28 10:05:00,29.22,29.24,28.71,28.72,790900.0,20.9824,20.9967,20.6161,20.6233,790900.0
2009-05-28 10:10:00,28.72,28.73,28.42,28.7,804500.0,20.6233,20.6305,20.4079,20.609,804500.0
2009-05-28 10:15:00,28.7,28.78,28.6,28.66,380100.0,20.609,20.6664,20.5372,20.5802,380100.0
2009-05-28 10:20:00,28.66,28.71,28.58,28.62,300000.0,20.5802,20.6161,20.5228,20.5515,300000.0
2009-05-28 10:25:00,28.63,28.74,28.55,28.68,275700.0,20.5587,20.6377,20.5013,20.5946,275700.0
2009-05-28 10:30:00,28.68,28.75,28.62,28.72,299700.0,20.5946,20.6449,20.5515,20.6233,299700.0
2009-05-28 10:35:00,28.72,28.88,28.71,28.81,261100.0,20.6233,20.7382,20.6161,20.688,261100.0
2009-05-28 10:40:00,28.82,28.95,28.78,28.93,210200.0,20.6951,20.7885,20.6664,20.7741,210200.0
2009-05-28 10:45:00,28.93,28.93,28.76,28.82,175000.0,20.7741,20.7741,20.6521,20.6951,175000.0
2009-05-28 10:50:00,28.83,28.99,28.83,28.92,172300.0,20.7023,20.8172,20.7023,20.7669,172300.0
2009-05-28 10:55:00,28.95,29.09,28.91,29.08,168000.0,20.7885,20.889,20.7598,20.8818,168000.0
2009-05-28 11:00:00,29.08,29.16,29.0,29.15,245200.0,20.8818,20.9393,20.8244,20.9321,245200.0
2009-05-28 11:05:00,29.15,29.26,29.1,29.16,331100.0,20.9321,21.0111,20.8962,20.9393,331100.0
2009-05-28 11:10:00,29.16,29.19,29.02,29.05,170500.0,20.9393,20.9608,20.8388,20.8603,170500.0
2009-05-28 11:15:00,29.05,29.06,28.92,28.93,195000.0,20.8603,20.8675,20.7669,20.7741,195000.0
2009-05-28 11:20:00,28.94,29.07,28.91,29.06,162400.0,20.7813,20.8747,20.7598,20.8675,162400.0
2009-05-28 11:25:00,29.07,29.18,28.97,28.97,112700.0,20.8747,20.9536,20.8028,20.8028,112700.0
2009-05-28 11:30:00,28.97,29.08,28.95,29.02,79500.0,20.8028,20.8818,20.7885,20.8388,79500.0
2009-05-28 11:35:00,29.02,29.11,29.02,29.03,89500.0,20.8388,20.9034,20.8388,20.8459,89500.0
2009-05-28 11:40:00,29.03,29.03,28.94,29.0,85100.0,20.8459,20.8459,20.7813,20.8244,85100.0
2009-05-28 11:45:00,28.99,29.12,28.99,29.09,178700.0,20.8172,20.9106,20.8172,20.889,178700.0
2009-05-28 11:50:00,29.1,29.11,29.03,29.07,160600.0,20.8962,20.9034,20.8459,20.8747,160600.0
2009-05-28 11:55:00,29.06,29.07,28.96,29.0,143400.0,20.8675,20.8747,20.7957,20.8244,143400.0
2009-05-28 12:00:00,29.02,29.05,28.92,28.92,104400.0,20.8388,20.8603,20.7669,20.7669,104400.0
2009-05-28 12:05:00,28.92,28.94,28.82,28.83,182600.0,20.7669,20.7813,20.6951,20.7023,182600.0
2009-05-28 12:10:00,28.83,28.86,28.8,28.8,104300.0,20.7023,20.7239,20.6808,20.6808,104300.0
2009-05-28 12:15:00,28.8,28.88,28.79,28.8,212300.0,20.6808,20.7382,20.6736,20.6808,212300.0
2009-05-28 12:20:00,28.79,28.8,28.75,28.78,177600.0,20.6736,20.6808,20.6449,20.6664,177600.0
2009-05-28 12:25:00,28.78,28.84,28.76,28.79,96600.0,20.6664,20.7095,20.6521,20.6736,96600.0
2009-05-28 12:30:00,28.79,28.85,28.78,28.84,76900.0,20.6736,20.7167,20.6664,20.7095,76900.0
2009-05-28 12:35:00,28.84,28.84,28.75,28.75,73700.0,20.7095,20.7095,20.6449,20.6449,73700.0
2009-05-28 12:40:00,28.76,28.84,28.75,28.84,49200.0,20.6521,20.7095,20.6449,20.7095,49200.0
2009-05-28 12:45:00,28.85,28.85,28.7,28.75,99500.0,20.7167,20.7167,20.609,20.6449,99500.0
2009-05-28 12:50:00,28.75,28.75,28.65,28.68,147800.0,20.6449,20.6449,20.5731,20.5946,147800.0
2009-05-28 12:55:00,28.69,28.78,28.67,28.77,87200.0,20.6018,20.6664,20.5874,20.6592,87200.0
2009-05-28 13:00:00,28.78,29.04,28.76,28.97,368500.0,20.6664,20.8531,20.6521,20.8028,368500.0
2009-05-28 13:05:00,28.98,29.1,28.93,28.93,251700.0,20.81,20.8962,20.7741,20.7741,251700.0
2009-05-28 13:10:00,28.95,29.19,28.94,29.14,203500.0,20.7885,20.9608,20.7813,20.9249,203500.0
2009-05-28 13:15:00,29.14,29.33,29.14,29.29,348600.0,20.9249,21.0614,20.9249,21.0326,348600.0
2009-05-28 13:20:00,29.29,29.35,29.13,29.19,309200.0,21.0326,21.0757,20.9177,20.9608,309200.0
2009-05-28 13:25:00,29.19,29.27,29.1,29.11,153100.0,20.9608,21.0183,20.8962,20.9034,153100.0
2009-05-28 13:30:00,29.1,29.17,29.07,29.16,122600.0,20.8962,20.9465,20.8747,20.9393,122600.0
2009-05-28 13:35:00,29.16,29.2,29.06,29.1,187400.0,20.9393,20.968,20.8675,20.8962,187400.0
2009-05-28 13:40:00,29.11,29.16,29.03,29.1,101700.0,20.9034,20.9393,20.8459,20.8962,101700.0
2009-05-28 13:45:00,29.11,29.16,29.05,29.09,66600.0,20.9034,20.9393,20.8603,20.889,66600.0
2009-05-28 13:50:00,29.08,29.14,29.02,29.03,105200.0,20.8818,20.9249,20.8388,20.8459,105200.0
2009-05-28 13:55:00,29.04,29.06,28.94,29.05,164700.0,20.8531,20.8675,20.7813,20.8603,164700.0
2009-05-28 14:00:00,29.05,29.09,29.01,29.02,124000.0,20.8603,20.889,20.8316,20.8388,124000.0
2009-05-28 14:05:00,29.02,29.15,29.02,29.14,156700.0,20.8388,20.9321,20.8388,20.9249,156700.0
2009-05-28 14:10:00,29.14,29.22,29.09,29.09,186300.0,20.9249,20.9824,20.889,20.889,186300.0
2009-05-28 14:15:00,29.1,29.16,29.01,29.12,147200.0,20.8962,20.9393,20.8316,20.9106,147200.0
2009-05-28 14:20:00,29.13,29.3,29.13,29.28,234400.0,20.9177,21.0398,20.9177,21.0255,234400.0
2009-05-28 14:25:00,29.28,29.3,29.18,29.24,188400.0,21.0255,21.0398,20.9536,20.9967,188400.0
2009-05-28 14:30:00,29.25,29.29,29.14,29.2,230500.0,21.0039,21.0326,20.9249,20.968,230500.0
2009-05-28 14:35:00,29.21,29.25,29.06,29.07,166800.0,20.9752,21.0039,20.8675,20.8747,166800.0
2009-05-28 14:40:00,29.07,29.14,29.03,29.04,130200.0,20.8747,20.9249,20.8459,20.8531,130200.0
2009-05-28 14:45:00,29.05,29.13,29.03,29.13,73400.0,20.8603,20.9177,20.8459,20.9177,73400.0
2009-05-28 14:50:00,29.13,29.15,29.07,29.1,121200.0,20.9177,20.9321,20.8747,20.8962,121200.0
2009-05-28 14:55:00,29.09,29.11,29.0,29.07,153300.0,20.889,20.9034,20.8244,20.8747,153300.0
2009-05-28 15:00:00,29.09,29.16,29.06,29.09,91400.0,20.889,20.9393,20.8675,20.889,91400.0
2009-05-28 15:05:00,29.09,29.14,29.03,29.07,148900.0,20.889,20.9249,20.8459,20.8747,148900.0
2009-05-28 15:10:00,29.08,29.1,28.96,29.08,190500.0,20.8818,20.8962,20.7957,20.8818,190500.0
2009-05-28 15:15:00,29.09,29.13,29.03,29.11,150400.0,20.889,20.9177,20.8459,20.9034,150400.0
2009-05-28 15:20:00,29.11,29.12,28.94,28.96,175000.0,20.9034,20.9106,20.7813,20.7957,175000.0
2009-05-28 15:25:00,28.95,29.05,28.93,29.04,167200.0,20.7885,20.8603,20.7741,20.8531,167200.0
2009-05-28 15:30:00,29.05,29.14,28.98,29.1,235900.0,20.8603,20.9249,20.81,20.8962,235900.0
2009-05-28 15:35:00,29.1,29.23,29.09,29.22,270100.0,20.8962,20.9895,20.889,20.9824,270100.0
2009-05-28 15:40:00,29.22,29.23,29.08,29.11,311900.0,20.9824,20.9895,20.8818,20.9034,311900.0
2009-05-28 15:45:00,29.11,29.2,29.04,29.19,234100.0,20.9034,20.968,20.8531,20.9608,234100.0
2009-05-28 15:50:00,29.19,29.24,29.06,29.12,513000.0,20.9608,20.9967,20.8675,20.9106,513000.0
2009-05-28 15:55:00,29.11,29.45,29.11,29.36,1328000.0,20.9034,21.1475,20.9034,21.0829,1328000.0
2009-05-29 09:30:00,30.03,30.25,29.72,29.87,1646000.0,21.564,21.722,21.3414,21.4491,1646000.0
2009-05-29 09:35:00,29.85,30.0,29.65,29.95,1249400.0,21.4348,21.5425,21.2911,21.5066,1249400.0
2009-05-29 09:40:00,29.95,30.0,29.82,29.98,814600.0,21.5066,21.5425,21.4132,21.5281,814600.0
2009-05-29 09:45:00,29.98,30.06,29.82,29.92,1216200.0,21.5281,21.5856,21.4132,21.485,1216200.0
2009-05-29 09:50:00,29.92,30.0,29.84,29.96,470500.0,21.485,21.5425,21.4276,21.5137,470500.0
2009-05-29 09:55:00,29.97,30.06,29.9,30.01,511300.0,21.5209,21.5856,21.4707,21.5497,511300.0
2009-05-29 10:00:00,30.02,30.11,29.96,30.01,502000.0,21.5568,21.6215,21.5137,21.5497,502000.0
2009-05-29 10:05:00,30.01,30.08,29.99,30.04,524700.0,21.5497,21.5999,21.5353,21.5712,524700.0
2009-05-29 10:10:00,30.05,30.1,29.95,30.05,431400.0,21.5784,21.6143,21.5066,21.5784,431400.0
2009-05-29 10:15:00,30.05,30.15,30.04,30.07,451100.0,21.5784,21.6502,21.5712,21.5927,451100.0
2009-05-29 10:20:00,30.06,30.19,30.05,30.18,297600.0,21.5856,21.6789,21.5784,21.6717,297600.0
2009-05-29 10:25:00,30.18,30.19,30.08,30.16,369000.0,21.6717,21.6789,21.5999,21.6574,369000.0
2009-05-29 10:30:00,30.16,30.24,30.07,30.12,403500.0,21.6574,21.7148,21.5927,21.6286,403500.0
2009-05-29 10:35:00,30.13,30.2,30.08,30.17,422900.0,21.6358,21.6861,21.5999,21.6645,422900.0
2009-05-29 10:40:00,30.18,30.2,30.12,30.14,155600.0,21.6717,21.6861,21.6286,21.643,155600.0
2009-05-29 10:45:00,30.14,30.15,30.01,30.13,300900.0,21.643,21.6502,21.5497,21.6358,300900.0
2009-05-29 10:50:00,30.13,30.2,30.12,30.19,277000.0,21.6358,21.6861,21.6286,21.6789,277000.0
2009-05-29 10:55:00,30.19,30.23,30.11,30.14,213800.0,21.6789,21.7076,21.6215,21.643,213800.0
2009-05-29 11:00:00,30.14,30.17,30.03,30.08,259000.0,21.643,21.6645,21.564,21.5999,259000.0
2009-05-29 11:05:00,30.09,30.09,29.89,29.91,333900.0,21.6071,21.6071,21.4635,21.4778,333900.0
2009-05-29 11:10:00,29.91,30.03,29.82,29.98,432300.0,21.4778,21.564,21.4132,21.5281,432300.0
2009-05-29 11:15:00,29.97,30.0,29.95,29.97,90200.0,21.5209,21.5425,21.5066,21.5209,90200.0
2009-05-29 11:20:00,29.97,30.02,29.93,29.99,255300.0,21.5209,21.5568,21.4922,21.5353,255300.0
2009-05-29 11:25:00,30.0,30.0,29.94,29.95,236300.0,21.5425,21.5425,21.4994,21.5066,236300.0
2009-05-29 11:30:00,29.95,30.0,29.95,29.98,182800.0,21.5066,21.5425,21.5066,21.5281,182800.0
2009-05-29 11:35:00,29.97,30.02,29.95,29.97,248300.0,21.5209,21.5568,21.5066,21.5209,248300.0
2009-05-29 11:40:00,29.97,30.02,29.95,29.99,318900.0,21.5209,21.5568,21.5066,21.5353,318900.0
2009-05-29 11:45:00,29.99,30.01,29.89,29.92,382800.0,21.5353,21.5497,21.4635,21.485,382800.0
2009-05-29 11:50:00,29.93,29.96,29.91,29.95,291100.0,21.4922,21.5137,21.4778,21.5066,291100.0
2009-05-29 11:55:00,29.96,29.99,29.91,29.94,187700.0,21.5137,21.5353,21.4778,21.4994,187700.0
2009-05-29 12:00:00,29.94,30.0,29.94,29.99,113500.0,21.4994,21.5425,21.4994,21.5353,113500.0
2009-05-29 12:05:00,29.99,30.0,29.93,29.96,97900.0,21.5353,21.5425,21.4922,21.5137,97900.0
2009-05-29 12:10:00,29.96,30.04,29.95,29.97,317700.0,21.5137,21.5712,21.5066,21.5209,317700.0
2009-05-29 12:15:00,29.97,30.0,29.95,29.95,112900.0,21.5209,21.5425,21.5066,21.5066,112900.0
2009-05-29 12:20:00,29.95,29.96,29.88,29.91,145100.0,21.5066,21.5137,21.4563,21.4778,145100.0
2009-05-29 12:25:00,29.91,30.0,29.86,29.98,206000.0,21.4778,21.5425,21.4419,21.5281,206000.0
2009-05-29 12:30:00,29.97,29.99,29.96,29.97,76100.0,21.5209,21.5353,21.5137,21.5209,76100.0
2009-05-29 12:35:00,29.97,30.0,29.93,29.95,137100.0,21.5209,21.5425,21.4922,21.5066,137100.0
2009-05-29 12:40:00,29.95,29.98,29.9,29.97,158300.0,21.5066,21.5281,21.4707,21.5209,158300.0
2009-05-29 12:45:00,29.96,30.0,29.94,29.95,109300.0,21.5137,21.5425,21.4994,21.5066,109300.0
2009-05-29 12:50:00,29.95,29.98,29.94,29.97,55000.0,21.5066,21.5281,21.4994,21.5209,55000.0
2009-05-29 12:55:00,29.97,29.98,29.95,29.96,51800.0,21.5209,21.5281,21.5066,21.5137,51800.0
2009-05-29 13:00:00,29.96,30.04,29.96,29.97,193100.0,21.5137,21.5712,21.5137,21.5209,193100.0
2009-05-29 13:05:00,29.98,30.0,29.91,29.92,78800.0,21.5281,21.5425,21.4778,21.485,78800.0
2009-05-29 13:10:00,29.92,29.97,29.92,29.97,70100.0,21.485,21.5209,21.485,21.5209,70100.0
2009-05-29 13:15:00,29.96,30.0,29.95,30.0,106500.0,21.5137,21.5425,21.5066,21.5425,106500.0
2009-05-29 13:20:00,30.0,30.03,29.97,30.0,305200.0,21.5425,21.564,21.5209,21.5425,305200.0
2009-05-29 13:25:00,30.0,30.01,29.99,30.0,70200.0,21.5425,21.5497,21.5353,21.5425,70200.0
2009-05-29 13:30:00,30.0,30.09,29.99,30.06,271000.0,21.5425,21.6071,21.5353,21.5856,271000.0
2009-05-29 13:35:00,30.06,30.1,29.99,29.99,196500.0,21.5856,21.6143,21.5353,21.5353,196500.0
2009-05-29 13:40:00,29.99,30.05,29.99,30.02,112600.0,21.5353,21.5784,21.5353,21.5568,112600.0
2009-05-29 13:45:00,30.02,30.09,30.02,30.04,185000.0,21.5568,21.6071,21.5568,21.5712,185000.0
2009-05-29 13:50:00,30.04,30.07,29.99,30.03,176100.0,21.5712,21.5927,21.5353,21.564,176100.0
2009-05-29 13:55:00,30.03,30.05,30.02,30.02,70100.0,21.564,21.5784,21.5568,21.5568,70100.0
2009-05-29 14:00:00,30.03,30.03,29.93,29.99,123300.0,21.564,21.564,21.4922,21.5353,123300.0
2009-05-29 14:05:00,29.99,30.0,29.96,29.97,48500.0,21.5353,21.5425,21.5137,21.5209,48500.0
2009-05-29 14:10:00,29.97,30.03,29.97,30.03,85000.0,21.5209,21.564,21.5209,21.564,85000.0
2009-05-29 14:15:00,30.03,30.07,29.99,30.0,97700.0,21.564,21.5927,21.5353,21.5425,97700.0
2009-05-29 14:20:00,30.0,30.01,29.89,29.91,147900.0,21.5425,21.5497,21.4635,21.4778,147900.0
2009-05-29 14:25:00,29.91,29.97,29.87,29.94,127000.0,21.4778,21.5209,21.4491,21.4994,127000.0
2009-05-29 14:30:00,29.94,29.95,29.87,29.9,136900.0,21.4994,21.5066,21.4491,21.4707,136900.0
2009-05-29 14:35:00,29.91,29.95,29.87,29.94,145800.0,21.4778,21.5066,21.4491,21.4994,145800.0
2009-05-29 14:40:00,29.94,29.95,29.87,29.9,168100.0,21.4994,21.5066,21.4491,21.4707,168100.0
2009-05-29 14:45:00,29.9,29.92,29.81,29.87,288400.0,21.4707,21.485,21.406,21.4491,288400.0
2009-05-29 14:50:00,29.88,29.94,29.79,29.92,430100.0,21.4563,21.4994,21.3917,21.485,430100.0
2009-05-29 14:55:00,29.92,30.04,29.92,30.0,349000.0,21.485,21.5712,21.485,21.5425,349000.0
2009-05-29 15:00:00,29.99,30.02,29.96,30.0,267300.0,21.5353,21.5568,21.5137,21.5425,267300.0
2009-05-29 15:05:00,30.0,30.09,30.0,30.03,454100.0,21.5425,21.6071,21.5425,21.564,454100.0
2009-05-29 15:10:00,30.04,30.08,30.0,30.03,351900.0,21.5712,21.5999,21.5425,21.564,351900.0
2009-05-29 15:15:00,30.04,30.1,30.01,30.1,212400.0,21.5712,21.6143,21.5497,21.6143,212400.0
2009-05-29 15:20:00,30.09,30.16,30.06,30.1,354900.0,21.6071,21.6574,21.5856,21.6143,354900.0
2009-05-29 15:25:00,30.09,30.23,30.09,30.15,596000.0,21.6071,21.7076,21.6071,21.6502,596000.0
2009-05-29 15:30:00,30.15,30.16,30.0,30.03,389400.0,21.6502,21.6574,21.5425,21.564,389400.0
2009-05-29 15:35:00,30.02,30.11,30.0,30.04,393700.0,21.5568,21.6215,21.5425,21.5712,393700.0
2009-05-29 15:40:00,30.03,30.16,30.02,30.14,560600.0,21.564,21.6574,21.5568,21.643,560600.0
2009-05-29 15:45:00,30.14,30.21,30.02,30.16,487900.0,21.643,21.6933,21.5568,21.6574,487900.0
2009-05-29 15:50:00,30.16,30.25,30.06,30.16,710300.0,21.6574,21.722,21.5856,21.6574,710300.0
2009-05-29 15:55:00,30.16,30.35,30.16,30.32,1681500.0,21.6574,21.7938,21.6574,21.7723,1681500.0
2009-06-01 09:30:00,30.67,30.75,30.44,30.49,801600.0,22.0236,22.081,21.8584,21.8943,801600.0
2009-06-01 09:35:00,30.48,30.62,30.19,30.26,721000.0,21.8872,21.9877,21.6789,21.7292,721000.0
2009-06-01 09:40:00,30.26,30.73,30.24,30.72,540400.0,21.7292,22.0667,21.7148,22.0595,540400.0
2009-06-01 09:45:00,30.62,30.95,30.61,30.86,718800.0,21.9877,22.2247,21.9805,22.16,718800.0
2009-06-01 09:50:00,30.88,31.23,30.86,31.14,922400.0,22.1744,22.4257,22.16,22.3611,922400.0
2009-06-01 09:55:00,31.15,31.26,31.04,31.16,657700.0,22.3683,22.4473,22.2893,22.3754,657700.0
2009-06-01 10:00:00,31.17,31.3,31.01,31.08,669600.0,22.3826,22.476,22.2677,22.318,669600.0
2009-06-01 10:05:00,31.08,31.11,30.83,30.85,405400.0,22.318,22.3395,22.1385,22.1528,405400.0
2009-06-01 10:10:00,30.86,30.99,30.78,30.87,507300.0,22.16,22.2534,22.1026,22.1672,507300.0
2009-06-01 10:15:00,30.87,30.92,30.77,30.86,387100.0,22.1672,22.2031,22.0954,22.16,387100.0
2009-06-01 10:20:00,30.85,30.92,30.75,30.75,403700.0,22.1528,22.2031,22.081,22.081,403700.0
2009-06-01 10:25:00,30.75,30.93,30.75,30.86,330000.0,22.081,22.2103,22.081,22.16,330000.0
2009-06-01 10:30:00,30.86,30.9,30.78,30.8,315600.0,22.16,22.1887,22.1026,22.1169,315600.0
2009-06-01 10:35:00,30.79,30.98,30.73,30.93,512700.0,22.1098,22.2462,22.0667,22.2103,512700.0
2009-06-01 10:40:00,30.93,30.94,30.75,30.76,200300.0,22.2103,22.2175,22.081,22.0882,200300.0
2009-06-01 10:45:00,30.76,30.78,30.65,30.76,363800.0,22.0882,22.1026,22.0092,22.0882,363800.0
2009-06-01 10:50:00,30.76,30.93,30.75,30.89,375900.0,22.0882,22.2103,22.081,22.1816,375900.0
2009-06-01 10:55:00,30.89,31.03,30.85,30.9,480100.0,22.1816,22.2821,22.1528,22.1887,480100.0
2009-06-01 11:00:00,30.9,30.9,30.73,30.74,274500.0,22.1887,22.1887,22.0667,22.0739,274500.0
2009-06-01 11:05:00,30.73,30.78,30.65,30.69,396100.0,22.0667,22.1026,22.0092,22.0379,396100.0
2009-06-01 11:10:00,30.71,30.76,30.65,30.66,191700.0,22.0523,22.0882,22.0092,22.0164,191700.0
2009-06-01 11:15:00,30.67,30.7,30.65,30.66,110300.0,22.0236,22.0451,22.0092,22.0164,110300.0
2009-06-01 11:20:00,30.66,30.7,30.56,30.65,341500.0,22.0164,22.0451,21.9446,22.0092,341500.0
2009-06-01 11:25:00,30.65,30.71,30.64,30.65,154100.0,22.0092,22.0523,22.002,22.0092,154100.0
2009-06-01 11:30:00,30.65,30.68,30.55,30.67,228400.0,22.0092,22.0308,21.9374,22.0236,228400.0
2009-06-01 11:35:00,30.67,30.73,30.63,30.69,157300.0,22.0236,22.0667,21.9949,22.0379,157300.0
2009-06-01 11:40:00,30.68,30.7,30.66,30.68,84800.0,22.0308,22.0451,22.0164,22.0308,84800.0
2009-06-01 11:45:00,30.68,30.73,30.67,30.68,129100.0,22.0308,22.0667,22.0236,22.0308,129100.0
2009-06-01 11:50:00,30.68,30.68,30.55,30.68,123100.0,22.0308,22.0308,21.9374,22.0308,123100.0
2009-06-01 11:55:00,30.68,30.84,30.67,30.76,208400.0,22.0308,22.1457,22.0236,22.0882,208400.0
2009-06-01 12:00:00,30.75,30.78,30.67,30.68,143400.0,22.081,22.1026,22.0236,22.0308,143400.0
2009-06-01 12:05:00,30.66,30.7,30.57,30.62,150600.0,22.0164,22.0451,21.9518,21.9877,150600.0
2009-06-01 12:10:00,30.63,30.68,30.62,30.67,67500.0,21.9949,22.0308,21.9877,22.0236,67500.0
2009-06-01 12:15:00,30.68,30.71,30.62,30.65,106300.0,22.0308,22.0523,21.9877,22.0092,106300.0
2009-06-01 12:20:00,30.65,30.65,30.6,30.62,142300.0,22.0092,22.0092,21.9733,21.9877,142300.0
2009-06-01 12:25:00,30.61,30.64,30.58,30.62,156000.0,21.9805,22.002,21.959,21.9877,156000.0
2009-06-01 12:30:00,30.62,30.7,30.59,30.67,217500.0,21.9877,22.0451,21.9661,22.0236,217500.0
2009-06-01 12:35:00,30.67,30.71,30.62,30.63,150200.0,22.0236,22.0523,21.9877,21.9949,150200.0
2009-06-01 12:40:00,30.63,30.69,30.61,30.69,70500.0,21.9949,22.0379,21.9805,22.0379,70500.0
2009-06-01 12:45:00,30.69,30.78,30.69,30.78,203800.0,22.0379,22.1026,22.0379,22.1026,203800.0
2009-06-01 12:50:00,30.78,30.84,30.77,30.83,159500.0,22.1026,22.1457,22.0954,22.1385,159500.0
2009-06-01 12:55:00,30.83,30.84,30.66,30.71,233700.0,22.1385,22.1457,22.0164,22.0523,233700.0
2009-06-01 13:00:00,30.71,30.78,30.68,30.69,117200.0,22.0523,22.1026,22.0308,22.0379,117200.0
2009-06-01 13:05:00,30.69,30.74,30.64,30.72,103200.0,22.0379,22.0739,22.002,22.0595,103200.0
2009-06-01 13:10:00,30.73,30.76,30.68,30.73,90800.0,22.0667,22.0882,22.0308,22.0667,90800.0
2009-06-01 13:15:00,30.73,30.73,30.55,30.57,224900.0,22.0667,22.0667,21.9374,21.9518,224900.0
2009-06-01 13:20:00,30.56,30.61,30.51,30.51,269700.0,21.9446,21.9805,21.9087,21.9087,269700.0
2009-06-01 13:25:00,30.52,30.54,30.46,30.5,246900.0,21.9159,21.9302,21.8728,21.9015,246900.0
2009-06-01 13:30:00,30.5,30.53,30.4,30.41,268100.0,21.9015,21.9231,21.8297,21.8369,268100.0
2009-06-01 13:35:00,30.41,30.5,30.36,30.5,323100.0,21.8369,21.9015,21.801,21.9015,323100.0
2009-06-01 13:40:00,30.5,30.5,30.38,30.43,197600.0,21.9015,21.9015,21.8153,21.8512,197600.0
2009-06-01 13:45:00,30.44,30.5,30.43,30.45,135400.0,21.8584,21.9015,21.8512,21.8656,135400.0
2009-06-01 13:50:00,30.46,30.48,30.42,30.44,110100.0,21.8728,21.8872,21.8441,21.8584,110100.0
2009-06-01 13:55:00,30.45,30.58,30.45,30.56,256200.0,21.8656,21.959,21.8656,21.9446,256200.0
2009-06-01 14:00:00,30.57,30.6,30.48,30.48,234900.0,21.9518,21.9733,21.8872,21.8872,234900.0
2009-06-01 14:05:00,30.49,30.58,30.49,30.51,193500.0,21.8943,21.959,21.8943,21.9087,193500.0
2009-06-01 14:10:00,30.52,30.55,30.41,30.42,217700.0,21.9159,21.9374,21.8369,21.8441,217700.0
2009-06-01 14:15:00,30.41,30.46,30.28,30.28,282900.0,21.8369,21.8728,21.7435,21.7435,282900.0
2009-06-01 14:20:00,30.28,30.33,30.25,30.27,332600.0,21.7435,21.7794,21.722,21.7364,332600.0
2009-06-01 14:25:00,30.28,30.28,30.09,30.09,372300.0,21.7435,21.7435,21.6071,21.6071,372300.0
2009-06-01 14:30:00,30.09,30.14,30.0,30.09,744800.0,21.6071,21.643,21.5425,21.6071,744800.0
2009-06-01 14:35:00,30.09,30.11,29.9,29.95,629800.0,21.6071,21.6215,21.4707,21.5066,629800.0
2009-06-01 14:40:00,29.96,30.02,29.81,30.02,554000.0,21.5137,21.5568,21.406,21.5568,554000.0
2009-06-01 14:45:00,30.02,30.07,29.89,29.92,355800.0,21.5568,21.5927,21.4635,21.485,355800.0
2009-06-01 14:50:00,29.92,29.93,29.67,29.82,756400.0,21.485,21.4922,21.3055,21.4132,756400.0
2009-06-01 14:55:00,29.82,29.95,29.79,29.9,336200.0,21.4132,21.5066,21.3917,21.4707,336200.0
2009-06-01 15:00:00,29.91,30.0,29.83,29.84,405500.0,21.4778,21.5425,21.4204,21.4276,405500.0
2009-06-01 15:05:00,29.85,29.88,29.76,29.87,440700.0,21.4348,21.4563,21.3701,21.4491,440700.0
2009-06-01 15:10:00,29.86,29.89,29.8,29.81,462400.0,21.4419,21.4635,21.3989,21.406,462400.0
2009-06-01 15:15:00,29.8,29.95,29.73,29.91,326300.0,21.3989,21.5066,21.3486,21.4778,326300.0
2009-06-01 15:20:00,29.91,30.0,29.87,30.0,489400.0,21.4778,21.5425,21.4491,21.5425,489400.0
2009-06-01 15:25:00,30.0,30.2,29.97,30.11,518000.0,21.5425,21.6861,21.5209,21.6215,518000.0
2009-06-01 15:30:00,30.11,30.25,30.05,30.05,631800.0,21.6215,21.722,21.5784,21.5784,631800.0
2009-06-01 15:35:00,30.06,30.28,30.05,30.2,356900.0,21.5856,21.7435,21.5784,21.6861,356900.0
2009-06-01 15:40:00,30.2,30.34,30.17,30.26,598100.0,21.6861,21.7866,21.6645,21.7292,598100.0
2009-06-01 15:45:00,30.25,30.32,30.12,30.26,699800.0,21.722,21.7723,21.6286,21.7292,699800.0
2009-06-01 15:50:00,30.26,30.44,30.22,30.32,991500.0,21.7292,21.8584,21.7005,21.7723,991500.0
2009-06-01 15:55:00,30.32,30.33,29.85,30.05,1854700.0,21.7723,21.7794,21.4348,21.5784,1854700.0
2009-06-02 09:30:00,28.27,28.84,28.2,28.7,3440700.0,20.3002,20.7095,20.2499,20.609,3440700.0
2009-06-02 09:35:00,28.7,29.25,28.69,29.25,2673700.0,20.609,21.0039,20.6018,21.0039,2673700.0
2009-06-02 09:40:00,29.24,29.3,28.87,28.91,1970300.0,20.9967,21.0398,20.731,20.7598,1970300.0
2009-06-02 09:45:00,28.9,29.08,28.88,29.05,1788100.0,20.7526,20.8818,20.7382,20.8603,1788100.0
2009-06-02 09:50:00,29.05,29.23,28.94,29.19,1199900.0,20.8603,20.9895,20.7813,20.9608,1199900.0
2009-06-02 09:55:00,29.18,29.35,29.05,29.31,1141200.0,20.9536,21.0757,20.8603,21.047,1141200.0
2009-06-02 10:00:00,29.23,29.38,28.92,28.97,1348400.0,20.9895,21.0973,20.7669,20.8028,1348400.0
2009-06-02 10:05:00,28.96,29.15,28.84,29.15,902200.0,20.7957,20.9321,20.7095,20.9321,902200.0
2009-06-02 10:10:00,29.15,29.17,28.86,28.91,770600.0,20.9321,20.9465,20.7239,20.7598,770600.0
2009-06-02 10:15:00,28.9,28.95,28.75,28.83,793500.0,20.7526,20.7885,20.6449,20.7023,793500.0
2009-06-02 10:20:00,28.83,28.95,28.79,28.9,538100.0,20.7023,20.7885,20.6736,20.7526,538100.0
2009-06-02 10:25:00,28.91,29.16,28.9,29.09,606100.0,20.7598,20.9393,20.7526,20.889,606100.0
2009-06-02 10:30:00,29.08,29.25,29.0,29.05,611300.0,20.8818,21.0039,20.8244,20.8603,611300.0
2009-06-02 10:35:00,29.04,29.12,28.94,29.04,423500.0,20.8531,20.9106,20.7813,20.8531,423500.0
2009-06-02 10:40:00,29.03,29.09,29.0,29.04,247600.0,20.8459,20.889,20.8244,20.8531,247600.0
2009-06-02 10:45:00,29.04,29.05,28.98,29.01,264800.0,20.8531,20.8603,20.81,20.8316,264800.0
2009-06-02 10:50:00,29.0,29.01,28.85,28.92,353700.0,20.8244,20.8316,20.7167,20.7669,353700.0
2009-06-02 10:55:00,28.92,28.96,28.78,28.79,447800.0,20.7669,20.7957,20.6664,20.6736,447800.0
2009-06-02 11:00:00,28.79,28.93,28.78,28.8,290600.0,20.6736,20.7741,20.6664,20.6808,290600.0
2009-06-02 11:05:00,28.8,28.84,28.77,28.82,336300.0,20.6808,20.7095,20.6592,20.6951,336300.0
2009-06-02 11:10:00,28.82,28.85,28.77,28.84,288300.0,20.6951,20.7167,20.6592,20.7095,288300.0
2009-06-02 11:15:00,28.84,28.92,28.81,28.91,256900.0,20.7095,20.7669,20.688,20.7598,256900.0
2009-06-02 11:20:00,28.92,28.96,28.88,28.88,250400.0,20.7669,20.7957,20.7382,20.7382,250400.0
2009-06-02 11:25:00,28.88,28.94,28.83,28.83,369600.0,20.7382,20.7813,20.7023,20.7023,369600.0
2009-06-02 11:30:00,28.82,28.83,28.72,28.73,397600.0,20.6951,20.7023,20.6233,20.6305,397600.0
2009-06-02 11:35:00,28.73,28.73,28.7,28.71,369700.0,20.6305,20.6305,20.609,20.6161,369700.0
2009-06-02 11:40:00,28.7,28.82,28.7,28.81,334900.0,20.609,20.6951,20.609,20.688,334900.0
2009-06-02 11:45:00,28.81,28.89,28.77,28.79,246700.0,20.688,20.7454,20.6592,20.6736,246700.0
2009-06-02 11:50:00,28.79,28.97,28.75,28.97,576200.0,20.6736,20.8028,20.6449,20.8028,576200.0
2009-06-02 11:55:00,28.97,29.01,28.94,28.94,325100.0,20.8028,20.8316,20.7813,20.7813,325100.0
2009-06-02 12:00:00,28.94,29.04,28.94,28.97,193900.0,20.7813,20.8531,20.7813,20.8028,193900.0
2009-06-02 12:05:00,28.98,29.0,28.94,28.95,288400.0,20.81,20.8244,20.7813,20.7885,288400.0
2009-06-02 12:10:00,28.96,29.04,28.94,28.96,209300.0,20.7957,20.8531,20.7813,20.7957,209300.0
2009-06-02 12:15:00,29.0,29.01,28.96,29.0,165100.0,20.8244,20.8316,20.7957,20.8244,165100.0
2009-06-02 12:20:00,29.0,29.01,28.92,28.97,175400.0,20.8244,20.8316,20.7669,20.8028,175400.0
2009-06-02 12:25:00,28.97,29.0,28.82,28.83,348500.0,20.8028,20.8244,20.6951,20.7023,348500.0
2009-06-02 12:30:00,28.82,28.94,28.8,28.9,414000.0,20.6951,20.7813,20.6808,20.7526,414000.0
2009-06-02 12:35:00,28.93,29.09,28.92,29.08,264100.0,20.7741,20.889,20.7669,20.8818,264100.0
2009-06-02 12:40:00,29.07,29.13,29.03,29.05,315500.0,20.8747,20.9177,20.8459,20.8603,315500.0
2009-06-02 12:45:00,29.05,29.08,28.98,28.99,153800.0,20.8603,20.8818,20.81,20.8172,153800.0
2009-06-02 12:50:00,28.99,29.06,28.93,29.05,239400.0,20.8172,20.8675,20.7741,20.8603,239400.0
2009-06-02 12:55:00,29.05,29.18,29.05,29.14,254900.0,20.8603,20.9536,20.8603,20.9249,254900.0
2009-06-02 13:00:00,29.14,29.3,29.14,29.25,471800.0,20.9249,21.0398,20.9249,21.0039,471800.0
2009-06-02 13:05:00,29.26,29.37,29.24,29.37,306200.0,21.0111,21.0901,20.9967,21.0901,306200.0
2009-06-02 13:10:00,29.36,29.43,29.32,29.37,361400.0,21.0829,21.1332,21.0542,21.0901,361400.0
2009-06-02 13:15:00,29.37,29.37,29.3,29.35,250600.0,21.0901,21.0901,21.0398,21.0757,250600.0
2009-06-02 13:20:00,29.34,29.59,29.33,29.59,544000.0,21.0685,21.2481,21.0614,21.2481,544000.0
2009-06-02 13:25:00,29.59,29.74,29.55,29.69,611700.0,21.2481,21.3558,21.2193,21.3199,611700.0
2009-06-02 13:30:00,29.68,29.75,29.64,29.66,301400.0,21.3127,21.363,21.284,21.2983,301400.0
2009-06-02 13:35:00,29.66,29.85,29.65,29.71,548000.0,21.2983,21.4348,21.2911,21.3342,548000.0
2009-06-02 13:40:00,29.72,29.89,29.71,29.81,498100.0,21.3414,21.4635,21.3342,21.406,498100.0
2009-06-02 13:45:00,29.81,29.87,29.71,29.72,393700.0,21.406,21.4491,21.3342,21.3414,393700.0
2009-06-02 13:50:00,29.72,29.75,29.62,29.64,458600.0,21.3414,21.363,21.2696,21.284,458600.0
2009-06-02 13:55:00,29.64,29.7,29.59,29.69,400900.0,21.284,21.327,21.2481,21.3199,400900.0
2009-06-02 14:00:00,29.7,29.7,29.57,29.57,446800.0,21.327,21.327,21.2337,21.2337,446800.0
2009-06-02 14:05:00,29.58,29.81,29.57,29.81,335100.0,21.2409,21.406,21.2337,21.406,335100.0
2009-06-02 14:10:00,29.81,29.83,29.76,29.76,515600.0,21.406,21.4204,21.3701,21.3701,515600.0
2009-06-02 14:15:00,29.76,29.79,29.72,29.75,395500.0,21.3701,21.3917,21.3414,21.363,395500.0
2009-06-02 14:20:00,29.74,29.81,29.61,29.61,512500.0,21.3558,21.406,21.2624,21.2624,512500.0
2009-06-02 14:25:00,29.61,29.67,29.56,29.63,537100.0,21.2624,21.3055,21.2265,21.2768,537100.0
2009-06-02 14:30:00,29.62,29.67,29.54,29.55,416200.0,21.2696,21.3055,21.2122,21.2193,416200.0
2009-06-02 14:35:00,29.55,29.68,29.54,29.67,398200.0,21.2193,21.3127,21.2122,21.3055,398200.0
2009-06-02 14:40:00,29.67,29.89,29.63,29.84,678000.0,21.3055,21.4635,21.2768,21.4276,678000.0
2009-06-02 14:45:00,29.84,29.86,29.71,29.8,432800.0,21.4276,21.4419,21.3342,21.3989,432800.0
2009-06-02 14:50:00,29.8,29.98,29.79,29.98,666800.0,21.3989,21.5281,21.3917,21.5281,666800.0
2009-06-02 14:55:00,29.98,30.03,29.87,29.9,719200.0,21.5281,21.564,21.4491,21.4707,719200.0
2009-06-02 15:00:00,29.91,30.1,29.88,30.06,572300.0,21.4778,21.6143,21.4563,21.5856,572300.0
2009-06-02 15:05:00,30.05,30.18,30.04,30.07,819100.0,21.5784,21.6717,21.5712,21.5927,819100.0
2009-06-02 15:10:00,30.07,30.12,29.92,29.99,627000.0,21.5927,21.6286,21.485,21.5353,627000.0
2009-06-02 15:15:00,29.98,30.13,29.91,30.1,824100.0,21.5281,21.6358,21.4778,21.6143,824100.0
2009-06-02 15:20:00,30.1,30.12,29.91,29.95,755600.0,21.6143,21.6286,21.4778,21.5066,755600.0
2009-06-02 15:25:00,29.94,30.18,29.94,30.0,955100.0,21.4994,21.6717,21.4994,21.5425,955100.0
2009-06-02 15:30:00,29.99,30.13,29.99,30.12,715400.0,21.5353,21.6358,21.5353,21.6286,715400.0
2009-06-02 15:35:00,30.12,30.35,30.11,30.23,1281600.0,21.6286,21.7938,21.6215,21.7076,1281600.0
2009-06-02 15:40:00,30.24,30.3,30.12,30.18,1074000.0,21.7148,21.7579,21.6286,21.6717,1074000.0
2009-06-02 15:45:00,30.17,30.21,30.11,30.19,712900.0,21.6645,21.6933,21.6215,21.6789,712900.0
2009-06-02 15:50:00,30.2,30.22,29.91,30.04,1631200.0,21.6861,21.7005,21.4778,21.5712,1631200.0
2009-06-02 15:55:00,30.04,30.14,29.84,30.0,2261700.0,21.5712,21.643,21.4276,21.5425,2261700.0
2009-06-03 09:30:00,29.9,30.02,29.75,29.9,1354100.0,21.4707,21.5568,21.363,21.4707,1354100.0
2009-06-03 09:35:00,29.9,30.17,29.67,30.01,1509900.0,21.4707,21.6645,21.3055,21.5497,1509900.0
2009-06-03 09:40:00,30.01,30.08,29.75,29.77,767700.0,21.5497,21.5999,21.363,21.3773,767700.0
2009-06-03 09:45:00,29.77,29.98,29.73,29.91,376700.0,21.3773,21.5281,21.3486,21.4778,376700.0
2009-06-03 09:50:00,29.92,29.99,29.73,29.73,714300.0,21.485,21.5353,21.3486,21.3486,714300.0
2009-06-03 09:55:00,29.72,29.81,29.52,29.52,491700.0,21.3414,21.406,21.1978,21.1978,491700.0
2009-06-03 10:00:00,29.52,29.61,29.37,29.53,822800.0,21.1978,21.2624,21.0901,21.205,822800.0
2009-06-03 10:05:00,29.54,29.65,29.43,29.6,385800.0,21.2122,21.2911,21.1332,21.2552,385800.0
2009-06-03 10:10:00,29.6,29.64,29.53,29.6,284500.0,21.2552,21.284,21.205,21.2552,284500.0
2009-06-03 10:15:00,29.6,29.62,29.33,29.36,376700.0,21.2552,21.2696,21.0614,21.0829,376700.0
2009-06-03 10:20:00,29.36,29.36,29.16,29.18,706400.0,21.0829,21.0829,20.9393,20.9536,706400.0
2009-06-03 10:25:00,29.18,29.38,29.1,29.38,600800.0,20.9536,21.0973,20.8962,21.0973,600800.0
2009-06-03 10:30:00,29.38,29.43,29.26,29.38,371600.0,21.0973,21.1332,21.0111,21.0973,371600.0
2009-06-03 10:35:00,29.37,29.41,29.26,29.26,236500.0,21.0901,21.1188,21.0111,21.0111,236500.0
2009-06-03 10:40:00,29.26,29.4,29.2,29.33,217500.0,21.0111,21.1116,20.968,21.0614,217500.0
2009-06-03 10:45:00,29.33,29.41,29.33,29.39,125900.0,21.0614,21.1188,21.0614,21.1044,125900.0
2009-06-03 10:50:00,29.39,29.55,29.38,29.47,288300.0,21.1044,21.2193,21.0973,21.1619,288300.0
2009-06-03 10:55:00,29.47,29.55,29.46,29.51,89300.0,21.1619,21.2193,21.1547,21.1906,89300.0
2009-06-03 11:00:00,29.51,29.51,29.38,29.51,179100.0,21.1906,21.1906,21.0973,21.1906,179100.0
2009-06-03 11:05:00,29.51,29.51,29.42,29.47,121700.0,21.1906,21.1906,21.126,21.1619,121700.0
2009-06-03 11:10:00,29.46,29.47,29.42,29.45,106000.0,21.1547,21.1619,21.126,21.1475,106000.0
2009-06-03 11:15:00,29.46,29.51,29.35,29.49,205900.0,21.1547,21.1906,21.0757,21.1763,205900.0
2009-06-03 11:20:00,29.49,29.6,29.49,29.6,113700.0,21.1763,21.2552,21.1763,21.2552,113700.0
2009-06-03 11:25:00,29.6,29.65,29.45,29.45,166200.0,21.2552,21.2911,21.1475,21.1475,166200.0
2009-06-03 11:30:00,29.45,29.55,29.44,29.54,142600.0,21.1475,21.2193,21.1403,21.2122,142600.0
2009-06-03 11:35:00,29.54,29.6,29.44,29.44,200600.0,21.2122,21.2552,21.1403,21.1403,200600.0
2009-06-03 11:40:00,29.45,29.53,29.35,29.41,251300.0,21.1475,21.205,21.0757,21.1188,251300.0
2009-06-03 11:45:00,29.41,29.48,29.4,29.42,88200.0,21.1188,21.1691,21.1116,21.126,88200.0
2009-06-03 11:50:00,29.42,29.45,29.42,29.42,82500.0,21.126,21.1475,21.126,21.126,82500.0
2009-06-03 11:55:00,29.42,29.48,29.4,29.46,101900.0,21.126,21.1691,21.1116,21.1547,101900.0
2009-06-03 12:00:00,29.46,29.61,29.46,29.61,312700.0,21.1547,21.2624,21.1547,21.2624,312700.0
2009-06-03 12:05:00,29.61,29.74,29.61,29.69,338800.0,21.2624,21.3558,21.2624,21.3199,338800.0
2009-06-03 12:10:00,29.68,29.72,29.68,29.69,198200.0,21.3127,21.3414,21.3127,21.3199,198200.0
2009-06-03 12:15:00,29.69,29.78,29.69,29.78,229300.0,21.3199,21.3845,21.3199,21.3845,229300.0
2009-06-03 12:20:00,29.78,29.88,29.78,29.81,288100.0,21.3845,21.4563,21.3845,21.406,288100.0
2009-06-03 12:25:00,29.81,29.83,29.7,29.71,215700.0,21.406,21.4204,21.327,21.3342,215700.0
2009-06-03 12:30:00,29.7,29.82,29.69,29.81,130700.0,21.327,21.4132,21.3199,21.406,130700.0
2009-06-03 12:35:00,29.8,29.88,29.8,29.88,171200.0,21.3989,21.4563,21.3989,21.4563,171200.0
2009-06-03 12:40:00,29.88,29.95,29.87,29.89,224300.0,21.4563,21.5066,21.4491,21.4635,224300.0
2009-06-03 12:45:00,29.89,29.9,29.85,29.88,122700.0,21.4635,21.4707,21.4348,21.4563,122700.0
2009-06-03 12:50:00,29.88,29.99,29.85,29.87,193700.0,21.4563,21.5353,21.4348,21.4491,193700.0
2009-06-03 12:55:00,29.87,29.89,29.77,29.79,205100.0,21.4491,21.4635,21.3773,21.3917,205100.0
2009-06-03 13:00:00,29.79,29.83,29.72,29.83,138700.0,21.3917,21.4204,21.3414,21.4204,138700.0
2009-06-03 13:05:00,29.82,29.87,29.75,29.75,150500.0,21.4132,21.4491,21.363,21.363,150500.0
2009-06-03 13:10:00,29.75,29.8,29.72,29.78,154300.0,21.363,21.3989,21.3414,21.3845,154300.0
2009-06-03 13:15:00,29.78,29.83,29.73,29.82,144500.0,21.3845,21.4204,21.3486,21.4132,144500.0
2009-06-03 13:20:00,29.82,29.85,29.74,29.83,207100.0,21.4132,21.4348,21.3558,21.4204,207100.0
2009-06-03 13:25:00,29.83,29.89,29.8,29.87,215500.0,21.4204,21.4635,21.3989,21.4491,215500.0
2009-06-03 13:30:00,29.88,29.95,29.87,29.93,225000.0,21.4563,21.5066,21.4491,21.4922,225000.0
2009-06-03 13:35:00,29.94,29.95,29.84,29.89,123700.0,21.4994,21.5066,21.4276,21.4635,123700.0
2009-06-03 13:40:00,29.89,29.93,29.79,29.83,208900.0,21.4635,21.4922,21.3917,21.4204,208900.0
2009-06-03 13:45:00,29.83,29.83,29.75,29.78,249100.0,21.4204,21.4204,21.363,21.3845,249100.0
2009-06-03 13:50:00,29.79,29.84,29.75,29.82,134900.0,21.3917,21.4276,21.363,21.4132,134900.0
2009-06-03 13:55:00,29.82,29.9,29.8,29.85,118800.0,21.4132,21.4707,21.3989,21.4348,118800.0
2009-06-03 14:00:00,29.84,29.9,29.81,29.86,130300.0,21.4276,21.4707,21.406,21.4419,130300.0
2009-06-03 14:05:00,29.86,29.87,29.69,29.69,302200.0,21.4419,21.4491,21.3199,21.3199,302200.0
2009-06-03 14:10:00,29.69,29.72,29.63,29.65,448000.0,21.3199,21.3414,21.2768,21.2911,448000.0
2009-06-03 14:15:00,29.65,29.69,29.59,29.6,388500.0,21.2911,21.3199,21.2481,21.2552,388500.0
2009-06-03 14:20:00,29.61,29.66,29.53,29.54,176400.0,21.2624,21.2983,21.205,21.2122,176400.0
2009-06-03 14:25:00,29.54,29.54,29.43,29.44,401400.0,21.2122,21.2122,21.1332,21.1403,401400.0
2009-06-03 14:30:00,29.44,29.48,29.39,29.47,295900.0,21.1403,21.1691,21.1044,21.1619,295900.0
2009-06-03 14:35:00,29.47,29.48,29.38,29.4,220300.0,21.1619,21.1691,21.0973,21.1116,220300.0
2009-06-03 14:40:00,29.39,29.5,29.38,29.45,218700.0,21.1044,21.1834,21.0973,21.1475,218700.0
2009-06-03 14:45:00,29.44,29.47,29.32,29.45,249900.0,21.1403,21.1619,21.0542,21.1475,249900.0
2009-06-03 14:50:00,29.45,29.47,29.42,29.46,185600.0,21.1475,21.1619,21.126,21.1547,185600.0
2009-06-03 14:55:00,29.46,29.58,29.45,29.48,467000.0,21.1547,21.2409,21.1475,21.1691,467000.0
2009-06-03 15:00:00,29.48,29.54,29.42,29.46,286700.0,21.1691,21.2122,21.126,21.1547,286700.0
2009-06-03 15:05:00,29.47,29.53,29.45,29.51,177200.0,21.1619,21.205,21.1475,21.1906,177200.0
2009-06-03 15:10:00,29.52,29.52,29.39,29.44,258900.0,21.1978,21.1978,21.1044,21.1403,258900.0
2009-06-03 15:15:00,29.44,29.47,29.37,29.45,233500.0,21.1403,21.1619,21.0901,21.1475,233500.0
2009-06-03 15:20:00,29.41,29.49,29.41,29.46,319200.0,21.1188,21.1763,21.1188,21.1547,319200.0
2009-06-03 15:25:00,29.45,29.45,29.25,29.25,463900.0,21.1475,21.1475,21.0039,21.0039,463900.0
2009-06-03 15:30:00,29.25,29.33,29.2,29.22,437700.0,21.0039,21.0614,20.968,20.9824,437700.0
2009-06-03 15:35:00,29.22,29.31,29.11,29.12,784300.0,20.9824,21.047,20.9034,20.9106,784300.0
2009-06-03 15:40:00,29.12,29.38,29.11,29.27,571800.0,20.9106,21.0973,20.9034,21.0183,571800.0
2009-06-03 15:45:00,29.28,29.44,29.28,29.39,463400.0,21.0255,21.1403,21.0255,21.1044,463400.0
2009-06-03 15:50:00,29.39,29.56,29.38,29.49,810700.0,21.1044,21.2265,21.0973,21.1763,810700.0
2009-06-03 15:55:00,29.49,29.72,29.44,29.69,1256200.0,21.1763,21.3414,21.1403,21.3199,1256200.0
2009-06-04 09:30:00,29.9,30.49,29.88,30.3,1147600.0,21.4707,21.8943,21.4563,21.7579,1147600.0
2009-06-04 09:35:00,30.31,30.48,30.21,30.39,823600.0,21.7651,21.8872,21.6933,21.8225,823600.0
2009-06-04 09:40:00,30.39,30.53,30.32,30.4,462400.0,21.8225,21.9231,21.7723,21.8297,462400.0
2009-06-04 09:45:00,30.4,30.43,30.28,30.3,464000.0,21.8297,21.8512,21.7435,21.7579,464000.0
2009-06-04 09:50:00,30.3,30.42,30.29,30.4,309500.0,21.7579,21.8441,21.7507,21.8297,309500.0
2009-06-04 09:55:00,30.41,30.5,30.38,30.49,415000.0,21.8369,21.9015,21.8153,21.8943,415000.0
2009-06-04 10:00:00,30.49,30.59,30.41,30.42,458000.0,21.8943,21.9661,21.8369,21.8441,458000.0
2009-06-04 10:05:00,30.42,30.47,30.35,30.4,554300.0,21.8441,21.88,21.7938,21.8297,554300.0
2009-06-04 10:10:00,30.4,30.52,30.35,30.51,313500.0,21.8297,21.9159,21.7938,21.9087,313500.0
2009-06-04 10:15:00,30.5,30.5,30.43,30.46,166600.0,21.9015,21.9015,21.8512,21.8728,166600.0
2009-06-04 10:20:00,30.47,30.63,30.47,30.6,576900.0,21.88,21.9949,21.88,21.9733,576900.0
2009-06-04 10:25:00,30.6,30.61,30.46,30.51,277500.0,21.9733,21.9805,21.8728,21.9087,277500.0
2009-06-04 10:30:00,30.56,30.59,30.48,30.57,179200.0,21.9446,21.9661,21.8872,21.9518,179200.0
2009-06-04 10:35:00,30.57,30.75,30.57,30.75,366800.0,21.9518,22.081,21.9518,22.081,366800.0
2009-06-04 10:40:00,30.75,30.76,30.61,30.76,370800.0,22.081,22.0882,21.9805,22.0882,370800.0
2009-06-04 10:45:00,30.75,30.82,30.71,30.8,321200.0,22.081,22.1313,22.0523,22.1169,321200.0
2009-06-04 10:50:00,30.81,30.85,30.79,30.79,231400.0,22.1241,22.1528,22.1098,22.1098,231400.0
2009-06-04 10:55:00,30.79,30.86,30.74,30.74,242400.0,22.1098,22.16,22.0739,22.0739,242400.0
2009-06-04 11:00:00,30.74,30.81,30.69,30.74,235100.0,22.0739,22.1241,22.0379,22.0739,235100.0
2009-06-04 11:05:00,30.74,30.81,30.71,30.72,165000.0,22.0739,22.1241,22.0523,22.0595,165000.0
2009-06-04 11:10:00,30.72,30.78,30.69,30.71,161700.0,22.0595,22.1026,22.0379,22.0523,161700.0
2009-06-04 11:15:00,30.7,30.86,30.7,30.84,219900.0,22.0451,22.16,22.0451,22.1457,219900.0
2009-06-04 11:20:00,30.84,30.9,30.82,30.88,257200.0,22.1457,22.1887,22.1313,22.1744,257200.0
2009-06-04 11:25:00,30.88,30.88,30.7,30.73,238700.0,22.1744,22.1744,22.0451,22.0667,238700.0
2009-06-04 11:30:00,30.73,30.86,30.73,30.86,141500.0,22.0667,22.16,22.0667,22.16,141500.0
2009-06-04 11:35:00,30.85,30.95,30.82,30.94,247800.0,22.1528,22.2247,22.1313,22.2175,247800.0
2009-06-04 11:40:00,30.94,31.03,30.94,31.02,363900.0,22.2175,22.2821,22.2175,22.2749,363900.0
2009-06-04 11:45:00,31.03,31.25,31.0,31.2,817400.0,22.2821,22.4401,22.2606,22.4042,817400.0
2009-06-04 11:50:00,31.21,31.49,31.2,31.46,1048700.0,22.4114,22.6124,22.4042,22.5909,1048700.0
2009-06-04 11:55:00,31.46,31.46,31.23,31.23,775700.0,22.5909,22.5909,22.4257,22.4257,775700.0
2009-06-04 12:00:00,31.24,31.3,31.16,31.16,337100.0,22.4329,22.476,22.3754,22.3754,337100.0
2009-06-04 12:05:00,31.16,31.34,31.16,31.28,404300.0,22.3754,22.5047,22.3754,22.4616,404300.0
2009-06-04 12:10:00,31.28,31.29,31.12,31.17,306300.0,22.4616,22.4688,22.3467,22.3826,306300.0
2009-06-04 12:15:00,31.17,31.26,31.11,31.22,194300.0,22.3826,22.4473,22.3395,22.4185,194300.0
2009-06-04 12:20:00,31.22,31.25,31.17,31.22,178300.0,22.4185,22.4401,22.3826,22.4185,178300.0
2009-06-04 12:25:00,31.23,31.29,31.2,31.25,196000.0,22.4257,22.4688,22.4042,22.4401,196000.0
2009-06-04 12:30:00,31.24,31.25,31.09,31.09,223000.0,22.4329,22.4401,22.3252,22.3252,223000.0
2009-06-04 12:35:00,31.1,31.14,31.09,31.12,135600.0,22.3324,22.3611,22.3252,22.3467,135600.0
2009-06-04 12:40:00,31.11,31.2,31.1,31.15,140300.0,22.3395,22.4042,22.3324,22.3683,140300.0
2009-06-04 12:45:00,31.15,31.17,31.06,31.06,187800.0,22.3683,22.3826,22.3036,22.3036,187800.0
2009-06-04 12:50:00,31.06,31.13,31.06,31.13,108800.0,22.3036,22.3539,22.3036,22.3539,108800.0
2009-06-04 12:55:00,31.12,31.23,31.1,31.2,146400.0,22.3467,22.4257,22.3324,22.4042,146400.0
2009-06-04 13:00:00,31.19,31.2,31.13,31.17,164400.0,22.397,22.4042,22.3539,22.3826,164400.0
2009-06-04 13:05:00,31.16,31.2,31.07,31.13,216600.0,22.3754,22.4042,22.3108,22.3539,216600.0
2009-06-04 13:10:00,31.13,31.17,31.09,31.14,257600.0,22.3539,22.3826,22.3252,22.3611,257600.0
2009-06-04 13:15:00,31.14,31.24,31.12,31.21,389700.0,22.3611,22.4329,22.3467,22.4114,389700.0
2009-06-04 13:20:00,31.21,31.24,31.14,31.15,238700.0,22.4114,22.4329,22.3611,22.3683,238700.0
2009-06-04 13:25:00,31.15,31.19,31.12,31.15,134800.0,22.3683,22.397,22.3467,22.3683,134800.0
2009-06-04 13:30:00,31.15,31.23,31.15,31.21,206700.0,22.3683,22.4257,22.3683,22.4114,206700.0
2009-06-04 13:35:00,31.22,31.29,31.19,31.27,178100.0,22.4185,22.4688,22.397,22.4544,178100.0
2009-06-04 13:40:00,31.26,31.26,31.17,31.17,213300.0,22.4473,22.4473,22.3826,22.3826,213300.0
2009-06-04 13:45:00,31.17,31.29,31.16,31.29,128200.0,22.3826,22.4688,22.3754,22.4688,128200.0
2009-06-04 13:50:00,31.29,31.34,31.25,31.25,186400.0,22.4688,22.5047,22.4401,22.4401,186400.0
2009-06-04 13:55:00,31.26,31.29,31.25,31.29,76900.0,22.4473,22.4688,22.4401,22.4688,76900.0
2009-06-04 14:00:00,31.28,31.3,31.2,31.22,127500.0,22.4616,22.476,22.4042,22.4185,127500.0
2009-06-04 14:05:00,31.22,31.3,31.21,31.25,235400.0,22.4185,22.476,22.4114,22.4401,235400.0
2009-06-04 14:10:00,31.25,31.28,31.23,31.25,201100.0,22.4401,22.4616,22.4257,22.4401,201100.0
2009-06-04 14:15:00,31.25,31.32,31.25,31.29,134900.0,22.4401,22.4903,22.4401,22.4688,134900.0
2009-06-04 14:20:00,31.29,31.37,31.25,31.27,166200.0,22.4688,22.5262,22.4401,22.4544,166200.0
2009-06-04 14:25:00,31.27,31.36,31.24,31.32,239400.0,22.4544,22.5191,22.4329,22.4903,239400.0
2009-06-04 14:30:00,31.33,31.35,31.26,31.31,179200.0,22.4975,22.5119,22.4473,22.4832,179200.0
2009-06-04 14:35:00,31.32,31.32,31.24,31.32,294000.0,22.4903,22.4903,22.4329,22.4903,294000.0
2009-06-04 14:40:00,31.32,31.38,31.27,31.35,193900.0,22.4903,22.5334,22.4544,22.5119,193900.0
2009-06-04 14:45:00,31.36,31.44,31.35,31.36,318100.0,22.5191,22.5765,22.5119,22.5191,318100.0
2009-06-04 14:50:00,31.36,31.39,31.31,31.33,239900.0,22.5191,22.5406,22.4832,22.4975,239900.0
2009-06-04 14:55:00,31.33,31.38,31.28,31.37,202900.0,22.4975,22.5334,22.4616,22.5262,202900.0
2009-06-04 15:00:00,31.37,31.38,31.25,31.25,215700.0,22.5262,22.5334,22.4401,22.4401,215700.0
2009-06-04 15:05:00,31.25,31.27,31.19,31.22,301200.0,22.4401,22.4544,22.397,22.4185,301200.0
2009-06-04 15:10:00,31.22,31.31,31.2,31.28,230700.0,22.4185,22.4832,22.4042,22.4616,230700.0
2009-06-04 15:15:00,31.28,31.29,31.22,31.28,146100.0,22.4616,22.4688,22.4185,22.4616,146100.0
2009-06-04 15:20:00,31.29,31.32,31.26,31.28,197300.0,22.4688,22.4903,22.4473,22.4616,197300.0
2009-06-04 15:25:00,31.28,31.32,31.27,31.29,145000.0,22.4616,22.4903,22.4544,22.4688,145000.0
2009-06-04 15:30:00,31.28,31.29,31.19,31.27,312900.0,22.4616,22.4688,22.397,22.4544,312900.0
2009-06-04 15:35:00,31.27,31.3,31.23,31.29,263400.0,22.4544,22.476,22.4257,22.4688,263400.0
2009-06-04 15:40:00,31.29,31.3,31.05,31.08,660200.0,22.4688,22.476,22.2965,22.318,660200.0
2009-06-04 15:45:00,31.08,31.13,31.04,31.06,613100.0,22.318,22.3539,22.2893,22.3036,613100.0
2009-06-04 15:50:00,31.07,31.12,31.05,31.06,821700.0,22.3108,22.3467,22.2965,22.3036,821700.0
2009-06-04 15:55:00,31.07,31.23,31.06,31.13,1404300.0,22.3108,22.4257,22.3036,22.3539,1404300.0
2009-06-05 09:30:00,31.8,31.99,31.62,31.81,1237500.0,22.835,22.9715,22.7058,22.8422,1237500.0
2009-06-05 09:35:00,31.81,31.95,31.59,31.83,924000.0,22.8422,22.9427,22.6842,22.8566,924000.0
2009-06-05 09:40:00,31.84,31.9,31.72,31.8,544000.0,22.8637,22.9068,22.7776,22.835,544000.0
2009-06-05 09:45:00,31.83,31.83,31.36,31.49,927700.0,22.8566,22.8566,22.5191,22.6124,927700.0
2009-06-05 09:50:00,31.5,31.67,31.42,31.61,694300.0,22.6196,22.7417,22.5621,22.6986,694300.0
2009-06-05 09:55:00,31.61,31.63,31.37,31.41,518700.0,22.6986,22.7129,22.5262,22.555,518700.0
2009-06-05 10:00:00,31.43,31.5,31.39,31.5,427700.0,22.5693,22.6196,22.5406,22.6196,427700.0
2009-06-05 10:05:00,31.5,31.5,31.13,31.17,550400.0,22.6196,22.6196,22.3539,22.3826,550400.0
2009-06-05 10:10:00,31.18,31.32,31.0,31.14,618700.0,22.3898,22.4903,22.2606,22.3611,618700.0
2009-06-05 10:15:00,31.14,31.3,31.13,31.28,357600.0,22.3611,22.476,22.3539,22.4616,357600.0
2009-06-05 10:20:00,31.29,31.42,31.26,31.36,303700.0,22.4688,22.5621,22.4473,22.5191,303700.0
2009-06-05 10:25:00,31.36,31.49,31.36,31.38,266800.0,22.5191,22.6124,22.5191,22.5334,266800.0
2009-06-05 10:30:00,31.37,31.46,31.31,31.42,276500.0,22.5262,22.5909,22.4832,22.5621,276500.0
2009-06-05 10:35:00,31.42,31.53,31.38,31.45,273500.0,22.5621,22.6411,22.5334,22.5837,273500.0
2009-06-05 10:40:00,31.46,31.54,31.41,31.5,285800.0,22.5909,22.6483,22.555,22.6196,285800.0
2009-06-05 10:45:00,31.5,31.6,31.47,31.48,279300.0,22.6196,22.6914,22.5981,22.6052,279300.0
2009-06-05 10:50:00,31.48,31.49,31.35,31.43,309100.0,22.6052,22.6124,22.5119,22.5693,309100.0
2009-06-05 10:55:00,31.43,31.52,31.39,31.5,243900.0,22.5693,22.634,22.5406,22.6196,243900.0
2009-06-05 11:00:00,31.5,31.6,31.47,31.6,321500.0,22.6196,22.6914,22.5981,22.6914,321500.0
2009-06-05 11:05:00,31.6,31.6,31.41,31.44,242600.0,22.6914,22.6914,22.555,22.5765,242600.0
2009-06-05 11:10:00,31.43,31.45,31.29,31.31,243100.0,22.5693,22.5837,22.4688,22.4832,243100.0
2009-06-05 11:15:00,31.31,31.41,31.3,31.37,203200.0,22.4832,22.555,22.476,22.5262,203200.0
2009-06-05 11:20:00,31.38,31.45,31.36,31.42,161400.0,22.5334,22.5837,22.5191,22.5621,161400.0
2009-06-05 11:25:00,31.43,31.44,31.35,31.42,145800.0,22.5693,22.5765,22.5119,22.5621,145800.0
2009-06-05 11:30:00,31.42,31.43,31.34,31.39,98900.0,22.5621,22.5693,22.5047,22.5406,98900.0
2009-06-05 11:35:00,31.39,31.45,31.33,31.43,105700.0,22.5406,22.5837,22.4975,22.5693,105700.0
2009-06-05 11:40:00,31.44,31.49,31.38,31.48,197200.0,22.5765,22.6124,22.5334,22.6052,197200.0
2009-06-05 11:45:00,31.47,31.51,31.45,31.48,104800.0,22.5981,22.6268,22.5837,22.6052,104800.0
2009-06-05 11:50:00,31.48,31.5,31.36,31.49,181300.0,22.6052,22.6196,22.5191,22.6124,181300.0
2009-06-05 11:55:00,31.49,31.51,31.46,31.5,72500.0,22.6124,22.6268,22.5909,22.6196,72500.0
2009-06-05 12:00:00,31.49,31.5,31.47,31.49,82500.0,22.6124,22.6196,22.5981,22.6124,82500.0
2009-06-05 12:05:00,31.49,31.56,31.48,31.51,146100.0,22.6124,22.6627,22.6052,22.6268,146100.0
2009-06-05 12:10:00,31.5,31.52,31.44,31.49,105400.0,22.6196,22.634,22.5765,22.6124,105400.0
2009-06-05 12:15:00,31.49,31.54,31.48,31.48,102300.0,22.6124,22.6483,22.6052,22.6052,102300.0
2009-06-05 12:20:00,31.49,31.54,31.44,31.54,111800.0,22.6124,22.6483,22.5765,22.6483,111800.0
2009-06-05 12:25:00,31.54,31.57,31.52,31.53,143900.0,22.6483,22.6699,22.634,22.6411,143900.0
2009-06-05 12:30:00,31.53,31.53,31.44,31.46,120100.0,22.6411,22.6411,22.5765,22.5909,120100.0
2009-06-05 12:35:00,31.45,31.52,31.45,31.52,87200.0,22.5837,22.634,22.5837,22.634,87200.0
2009-06-05 12:40:00,31.51,31.52,31.36,31.37,166700.0,22.6268,22.634,22.5191,22.5262,166700.0
2009-06-05 12:45:00,31.38,31.42,31.33,31.4,165500.0,22.5334,22.5621,22.4975,22.5478,165500.0
2009-06-05 12:50:00,31.39,31.4,31.37,31.37,87400.0,22.5406,22.5478,22.5262,22.5262,87400.0
2009-06-05 12:55:00,31.37,31.39,31.35,31.38,62100.0,22.5262,22.5406,22.5119,22.5334,62100.0
2009-06-05 13:00:00,31.38,31.39,31.36,31.36,39000.0,22.5334,22.5406,22.5191,22.5191,39000.0
2009-06-05 13:05:00,31.36,31.37,31.35,31.35,76200.0,22.5191,22.5262,22.5119,22.5119,76200.0
2009-06-05 13:10:00,31.36,31.36,31.23,31.28,229500.0,22.5191,22.5191,22.4257,22.4616,229500.0
2009-06-05 13:15:00,31.28,31.3,31.2,31.22,112000.0,22.4616,22.476,22.4042,22.4185,112000.0
2009-06-05 13:20:00,31.22,31.24,31.12,31.13,157500.0,22.4185,22.4329,22.3467,22.3539,157500.0
2009-06-05 13:25:00,31.13,31.18,31.13,31.18,103000.0,22.3539,22.3898,22.3539,22.3898,103000.0
2009-06-05 13:30:00,31.18,31.24,31.16,31.23,82100.0,22.3898,22.4329,22.3754,22.4257,82100.0
2009-06-05 13:35:00,31.23,31.23,31.12,31.14,99700.0,22.4257,22.4257,22.3467,22.3611,99700.0
2009-06-05 13:40:00,31.14,31.26,31.14,31.22,155700.0,22.3611,22.4473,22.3611,22.4185,155700.0
2009-06-05 13:45:00,31.22,31.31,31.22,31.31,88800.0,22.4185,22.4832,22.4185,22.4832,88800.0
2009-06-05 13:50:00,31.31,31.31,31.27,31.31,72700.0,22.4832,22.4832,22.4544,22.4832,72700.0
2009-06-05 13:55:00,31.3,31.34,31.17,31.23,157200.0,22.476,22.5047,22.3826,22.4257,157200.0
2009-06-05 14:00:00,31.22,31.25,31.11,31.11,133300.0,22.4185,22.4401,22.3395,22.3395,133300.0
2009-06-05 14:05:00,31.11,31.14,31.01,31.05,250600.0,22.3395,22.3611,22.2677,22.2965,250600.0
2009-06-05 14:10:00,31.06,31.12,31.06,31.08,143100.0,22.3036,22.3467,22.3036,22.318,143100.0
2009-06-05 14:15:00,31.08,31.09,31.01,31.02,157200.0,22.318,22.3252,22.2677,22.2749,157200.0
2009-06-05 14:20:00,31.02,31.09,30.94,31.09,359800.0,22.2749,22.3252,22.2175,22.3252,359800.0
2009-06-05 14:25:00,31.09,31.16,31.05,31.08,131200.0,22.3252,22.3754,22.2965,22.318,131200.0
2009-06-05 14:30:00,31.08,31.09,31.0,31.03,124000.0,22.318,22.3252,22.2606,22.2821,124000.0
2009-06-05 14:35:00,31.02,31.15,31.0,31.1,167900.0,22.2749,22.3683,22.2606,22.3324,167900.0
2009-06-05 14:40:00,31.1,31.2,31.07,31.17,184100.0,22.3324,22.4042,22.3108,22.3826,184100.0
2009-06-05 14:45:00,31.17,31.21,31.14,31.2,113500.0,22.3826,22.4114,22.3611,22.4042,113500.0
2009-06-05 14:50:00,31.21,31.26,31.18,31.2,118000.0,22.4114,22.4473,22.3898,22.4042,118000.0
2009-06-05 14:55:00,31.21,31.23,31.18,31.19,129600.0,22.4114,22.4257,22.3898,22.397,129600.0
2009-06-05 15:00:00,31.19,31.21,31.1,31.16,129600.0,22.397,22.4114,22.3324,22.3754,129600.0
2009-06-05 15:05:00,31.16,31.3,31.16,31.24,185600.0,22.3754,22.476,22.3754,22.4329,185600.0
2009-06-05 15:10:00,31.24,31.29,31.18,31.2,153100.0,22.4329,22.4688,22.3898,22.4042,153100.0
2009-06-05 15:15:00,31.2,31.2,31.11,31.16,172200.0,22.4042,22.4042,22.3395,22.3754,172200.0
2009-06-05 15:20:00,31.15,31.24,31.12,31.22,158600.0,22.3683,22.4329,22.3467,22.4185,158600.0
2009-06-05 15:25:00,31.22,31.24,31.14,31.14,162300.0,22.4185,22.4329,22.3611,22.3611,162300.0
2009-06-05 15:30:00,31.15,31.25,31.13,31.25,158300.0,22.3683,22.4401,22.3539,22.4401,158300.0
2009-06-05 15:35:00,31.25,31.36,31.25,31.36,338900.0,22.4401,22.5191,22.4401,22.5191,338900.0
2009-06-05 15:40:00,31.35,31.42,31.25,31.28,305700.0,22.5119,22.5621,22.4401,22.4616,305700.0
2009-06-05 15:45:00,31.28,31.36,31.14,31.17,335600.0,22.4616,22.5191,22.3611,22.3826,335600.0
2009-06-05 15:50:00,31.17,31.24,31.1,31.14,456400.0,22.3826,22.4329,22.3324,22.3611,456400.0
2009-06-05 15:55:00,31.14,31.2,31.05,31.09,680200.0,22.3611,22.4042,22.2965,22.3252,680200.0
2009-06-08 09:30:00,30.66,30.91,30.6,30.72,387200.0,22.0164,22.1959,21.9733,22.0595,387200.0
2009-06-08 09:35:00,30.72,30.83,30.53,30.68,624900.0,22.0595,22.1385,21.9231,22.0308,624900.0
2009-06-08 09:40:00,30.68,30.75,30.43,30.49,431100.0,22.0308,22.081,21.8512,21.8943,431100.0
2009-06-08 09:45:00,30.49,30.6,30.45,30.47,318700.0,21.8943,21.9733,21.8656,21.88,318700.0
2009-06-08 09:50:00,30.48,30.68,30.47,30.68,293600.0,21.8872,22.0308,21.88,22.0308,293600.0
2009-06-08 09:55:00,30.68,30.68,30.51,30.63,222100.0,22.0308,22.0308,21.9087,21.9949,222100.0
2009-06-08 10:00:00,30.63,30.83,30.57,30.82,376300.0,21.9949,22.1385,21.9518,22.1313,376300.0
2009-06-08 10:05:00,30.82,30.92,30.8,30.91,399900.0,22.1313,22.2031,22.1169,22.1959,399900.0
2009-06-08 10:10:00,30.91,30.92,30.71,30.73,311200.0,22.1959,22.2031,22.0523,22.0667,311200.0
2009-06-08 10:15:00,30.72,30.78,30.66,30.7,298100.0,22.0595,22.1026,22.0164,22.0451,298100.0
2009-06-08 10:20:00,30.69,30.78,30.64,30.73,272800.0,22.0379,22.1026,22.002,22.0667,272800.0
2009-06-08 10:25:00,30.72,30.77,30.67,30.75,241000.0,22.0595,22.0954,22.0236,22.081,241000.0
2009-06-08 10:30:00,30.74,30.9,30.72,30.87,313000.0,22.0739,22.1887,22.0595,22.1672,313000.0
2009-06-08 10:35:00,30.86,31.0,30.85,30.96,299200.0,22.16,22.2606,22.1528,22.2318,299200.0
2009-06-08 10:40:00,30.96,31.08,30.96,31.03,383500.0,22.2318,22.318,22.2318,22.2821,383500.0
2009-06-08 10:45:00,31.02,31.1,30.95,30.99,228700.0,22.2749,22.3324,22.2247,22.2534,228700.0
2009-06-08 10:50:00,31.0,31.13,30.98,31.06,237100.0,22.2606,22.3539,22.2462,22.3036,237100.0
2009-06-08 10:55:00,31.03,31.05,30.92,30.93,216800.0,22.2821,22.2965,22.2031,22.2103,216800.0
2009-06-08 11:00:00,30.91,30.98,30.85,30.9,149100.0,22.1959,22.2462,22.1528,22.1887,149100.0
2009-06-08 11:05:00,30.9,31.0,30.89,30.95,179300.0,22.1887,22.2606,22.1816,22.2247,179300.0
2009-06-08 11:10:00,30.95,31.09,30.94,31.09,130400.0,22.2247,22.3252,22.2175,22.3252,130400.0
2009-06-08 11:15:00,31.09,31.15,31.01,31.15,228500.0,22.3252,22.3683,22.2677,22.3683,228500.0
2009-06-08 11:20:00,31.14,31.19,31.1,31.15,211800.0,22.3611,22.397,22.3324,22.3683,211800.0
2009-06-08 11:25:00,31.15,31.16,31.02,31.07,190200.0,22.3683,22.3754,22.2749,22.3108,190200.0
2009-06-08 11:30:00,31.07,31.09,31.02,31.03,210800.0,22.3108,22.3252,22.2749,22.2821,210800.0
2009-06-08 11:35:00,31.04,31.06,30.94,31.06,239900.0,22.2893,22.3036,22.2175,22.3036,239900.0
2009-06-08 11:40:00,31.06,31.06,30.98,31.0,92500.0,22.3036,22.3036,22.2462,22.2606,92500.0
2009-06-08 11:45:00,31.0,31.02,30.9,30.94,114500.0,22.2606,22.2749,22.1887,22.2175,114500.0
2009-06-08 11:50:00,30.93,31.04,30.93,31.01,165500.0,22.2103,22.2893,22.2103,22.2677,165500.0
2009-06-08 11:55:00,31.02,31.09,30.97,31.07,95400.0,22.2749,22.3252,22.239,22.3108,95400.0
2009-06-08 12:00:00,31.07,31.09,30.95,30.98,123700.0,22.3108,22.3252,22.2247,22.2462,123700.0
2009-06-08 12:05:00,30.96,30.97,30.86,30.95,216900.0,22.2318,22.239,22.16,22.2247,216900.0
2009-06-08 12:10:00,30.95,30.95,30.85,30.88,79800.0,22.2247,22.2247,22.1528,22.1744,79800.0
2009-06-08 12:15:00,30.89,30.93,30.82,30.91,113600.0,22.1816,22.2103,22.1313,22.1959,113600.0
2009-06-08 12:20:00,30.9,30.99,30.88,30.96,120700.0,22.1887,22.2534,22.1744,22.2318,120700.0
2009-06-08 12:25:00,30.96,31.03,30.96,31.01,84600.0,22.2318,22.2821,22.2318,22.2677,84600.0
2009-06-08 12:30:00,31.01,31.01,30.9,30.93,104500.0,22.2677,22.2677,22.1887,22.2103,104500.0
2009-06-08 12:35:00,30.93,31.06,30.92,31.02,112700.0,22.2103,22.3036,22.2031,22.2749,112700.0
2009-06-08 12:40:00,31.02,31.07,31.02,31.03,79900.0,22.2749,22.3108,22.2749,22.2821,79900.0
2009-06-08 12:45:00,31.04,31.09,31.02,31.05,106500.0,22.2893,22.3252,22.2749,22.2965,106500.0
2009-06-08 12:50:00,31.06,31.12,31.04,31.12,95100.0,22.3036,22.3467,22.2893,22.3467,95100.0
2009-06-08 12:55:00,31.11,31.13,31.08,31.1,88000.0,22.3395,22.3539,22.318,22.3324,88000.0
2009-06-08 13:00:00,31.1,31.14,31.08,31.09,111200.0,22.3324,22.3611,22.318,22.3252,111200.0
2009-06-08 13:05:00,31.1,31.19,31.09,31.19,113100.0,22.3324,22.397,22.3252,22.397,113100.0
2009-06-08 13:10:00,31.19,31.23,31.17,31.22,193800.0,22.397,22.4257,22.3826,22.4185,193800.0
2009-06-08 13:15:00,31.22,31.34,31.2,31.32,268500.0,22.4185,22.5047,22.4042,22.4903,268500.0
2009-06-08 13:20:00,31.33,31.38,31.24,31.27,415900.0,22.4975,22.5334,22.4329,22.4544,415900.0
2009-06-08 13:25:00,31.27,31.27,31.14,31.2,231900.0,22.4544,22.4544,22.3611,22.4042,231900.0
2009-06-08 13:30:00,31.2,31.21,31.1,31.14,165100.0,22.4042,22.4114,22.3324,22.3611,165100.0
2009-06-08 13:35:00,31.13,31.23,31.13,31.18,171900.0,22.3539,22.4257,22.3539,22.3898,171900.0
2009-06-08 13:40:00,31.19,31.23,31.16,31.22,63800.0,22.397,22.4257,22.3754,22.4185,63800.0
2009-06-08 13:45:00,31.22,31.28,31.2,31.21,142400.0,22.4185,22.4616,22.4042,22.4114,142400.0
2009-06-08 13:50:00,31.2,31.23,31.15,31.23,113700.0,22.4042,22.4257,22.3683,22.4257,113700.0
2009-06-08 13:55:00,31.24,31.27,31.19,31.22,97200.0,22.4329,22.4544,22.397,22.4185,97200.0
2009-06-08 14:00:00,31.21,31.27,31.19,31.24,76100.0,22.4114,22.4544,22.397,22.4329,76100.0
2009-06-08 14:05:00,31.24,31.25,31.17,31.19,60300.0,22.4329,22.4401,22.3826,22.397,60300.0
2009-06-08 14:10:00,31.19,31.25,31.19,31.21,83700.0,22.397,22.4401,22.397,22.4114,83700.0
2009-06-08 14:15:00,31.22,31.22,31.16,31.19,83800.0,22.4185,22.4185,22.3754,22.397,83800.0
2009-06-08 14:20:00,31.18,31.21,31.15,31.15,126600.0,22.3898,22.4114,22.3683,22.3683,126600.0
2009-06-08 14:25:00,31.16,31.2,31.12,31.17,124900.0,22.3754,22.4042,22.3467,22.3826,124900.0
2009-06-08 14:30:00,31.18,31.26,31.16,31.17,161200.0,22.3898,22.4473,22.3754,22.3826,161200.0
2009-06-08 14:35:00,31.17,31.28,31.17,31.27,119900.0,22.3826,22.4616,22.3826,22.4544,119900.0
2009-06-08 14:40:00,31.27,31.28,31.18,31.19,88900.0,22.4544,22.4616,22.3898,22.397,88900.0
2009-06-08 14:45:00,31.19,31.25,31.14,31.24,171000.0,22.397,22.4401,22.3611,22.4329,171000.0
2009-06-08 14:50:00,31.25,31.28,31.14,31.16,122400.0,22.4401,22.4616,22.3611,22.3754,122400.0
2009-06-08 14:55:00,31.16,31.25,31.14,31.22,160600.0,22.3754,22.4401,22.3611,22.4185,160600.0
2009-06-08 15:00:00,31.22,31.32,31.21,31.28,168100.0,22.4185,22.4903,22.4114,22.4616,168100.0
2009-06-08 15:05:00,31.28,31.28,31.15,31.21,222000.0,22.4616,22.4616,22.3683,22.4114,222000.0
2009-06-08 15:10:00,31.2,31.22,31.14,31.17,197200.0,22.4042,22.4185,22.3611,22.3826,197200.0
2009-06-08 15:15:00,31.18,31.35,31.17,31.3,218400.0,22.3898,22.5119,22.3826,22.476,218400.0
2009-06-08 15:20:00,31.3,31.5,31.28,31.42,491700.0,22.476,22.6196,22.4616,22.5621,491700.0
2009-06-08 15:25:00,31.42,31.45,31.38,31.42,227400.0,22.5621,22.5837,22.5334,22.5621,227400.0
2009-06-08 15:30:00,31.42,31.6,31.42,31.55,520000.0,22.5621,22.6914,22.5621,22.6555,520000.0
2009-06-08 15:35:00,31.55,31.67,31.5,31.52,441800.0,22.6555,22.7417,22.6196,22.634,441800.0
2009-06-08 15:40:00,31.52,31.54,31.41,31.42,529900.0,22.634,22.6483,22.555,22.5621,529900.0
2009-06-08 15:45:00,31.41,31.48,31.4,31.41,282600.0,22.555,22.6052,22.5478,22.555,282600.0
2009-06-08 15:50:00,31.41,31.5,31.34,31.35,415300.0,22.555,22.6196,22.5047,22.5119,415300.0
2009-06-08 15:55:00,31.34,31.41,31.25,31.32,727200.0,22.5047,22.555,22.4401,22.4903,727200.0
2009-06-09 09:30:00,31.63,31.76,31.31,31.42,536700.0,22.7129,22.8063,22.4832,22.5621,536700.0
2009-06-09 09:35:00,31.41,31.45,31.24,31.26,712700.0,22.555,22.5837,22.4329,22.4473,712700.0
2009-06-09 09:40:00,31.26,31.37,31.2,31.33,700200.0,22.4473,22.5262,22.4042,22.4975,700200.0
2009-06-09 09:45:00,31.34,31.62,31.34,31.5,1554200.0,22.5047,22.7058,22.5047,22.6196,1554200.0
2009-06-09 09:50:00,31.52,31.57,31.21,31.23,1031000.0,22.634,22.6699,22.4114,22.4257,1031000.0
2009-06-09 09:55:00,31.24,31.3,31.0,31.1,982500.0,22.4329,22.476,22.2606,22.3324,982500.0
2009-06-09 10:00:00,31.1,31.24,31.04,31.12,534100.0,22.3324,22.4329,22.2893,22.3467,534100.0
2009-06-09 10:05:00,31.11,31.22,31.04,31.22,579600.0,22.3395,22.4185,22.2893,22.4185,579600.0
2009-06-09 10:10:00,31.22,31.26,31.16,31.24,786600.0,22.4185,22.4473,22.3754,22.4329,786600.0
2009-06-09 10:15:00,31.24,31.29,31.12,31.17,699700.0,22.4329,22.4688,22.3467,22.3826,699700.0
2009-06-09 10:20:00,31.17,31.27,31.08,31.15,539700.0,22.3826,22.4544,22.318,22.3683,539700.0
2009-06-09 10:25:00,31.14,31.15,31.0,31.05,630700.0,22.3611,22.3683,22.2606,22.2965,630700.0
2009-06-09 10:30:00,31.04,31.08,31.01,31.04,302900.0,22.2893,22.318,22.2677,22.2893,302900.0
2009-06-09 10:35:00,31.04,31.05,30.83,30.93,474200.0,22.2893,22.2965,22.1385,22.2103,474200.0
2009-06-09 10:40:00,30.93,30.99,30.85,30.87,229700.0,22.2103,22.2534,22.1528,22.1672,229700.0
2009-06-09 10:45:00,30.88,30.9,30.67,30.71,456800.0,22.1744,22.1887,22.0236,22.0523,456800.0
2009-06-09 10:50:00,30.71,30.77,30.7,30.76,237800.0,22.0523,22.0954,22.0451,22.0882,237800.0
2009-06-09 10:55:00,30.75,30.84,30.73,30.75,190100.0,22.081,22.1457,22.0667,22.081,190100.0
2009-06-09 11:00:00,30.74,30.74,30.6,30.63,310000.0,22.0739,22.0739,21.9733,21.9949,310000.0
2009-06-09 11:05:00,30.62,30.66,30.53,30.61,369400.0,21.9877,22.0164,21.9231,21.9805,369400.0
2009-06-09 11:10:00,30.61,30.64,30.54,30.54,172100.0,21.9805,22.002,21.9302,21.9302,172100.0
2009-06-09 11:15:00,30.55,30.6,30.51,30.55,252400.0,21.9374,21.9733,21.9087,21.9374,252400.0
2009-06-09 11:20:00,30.54,30.62,30.52,30.62,187400.0,21.9302,21.9877,21.9159,21.9877,187400.0
2009-06-09 11:25:00,30.62,30.69,30.62,30.65,250600.0,21.9877,22.0379,21.9877,22.0092,250600.0
2009-06-09 11:30:00,30.66,30.74,30.65,30.72,164400.0,22.0164,22.0739,22.0092,22.0595,164400.0
2009-06-09 11:35:00,30.72,30.77,30.7,30.7,208500.0,22.0595,22.0954,22.0451,22.0451,208500.0
2009-06-09 11:40:00,30.71,30.73,30.67,30.7,126300.0,22.0523,22.0667,22.0236,22.0451,126300.0
2009-06-09 11:45:00,30.69,30.7,30.54,30.58,286600.0,22.0379,22.0451,21.9302,21.959,286600.0
2009-06-09 11:50:00,30.58,30.61,30.54,30.6,222600.0,21.959,21.9805,21.9302,21.9733,222600.0
2009-06-09 11:55:00,30.6,30.63,30.53,30.61,224200.0,21.9733,21.9949,21.9231,21.9805,224200.0
2009-06-09 12:00:00,30.62,30.62,30.55,30.61,113300.0,21.9877,21.9877,21.9374,21.9805,113300.0
2009-06-09 12:05:00,30.6,30.68,30.58,30.66,197400.0,21.9733,22.0308,21.959,22.0164,197400.0
2009-06-09 12:10:00,30.66,30.7,30.63,30.66,128400.0,22.0164,22.0451,21.9949,22.0164,128400.0
2009-06-09 12:15:00,30.67,30.73,30.66,30.71,130700.0,22.0236,22.0667,22.0164,22.0523,130700.0
2009-06-09 12:20:00,30.7,30.78,30.7,30.78,202800.0,22.0451,22.1026,22.0451,22.1026,202800.0
2009-06-09 12:25:00,30.78,30.94,30.77,30.93,353800.0,22.1026,22.2175,22.0954,22.2103,353800.0
2009-06-09 12:30:00,30.92,30.96,30.81,30.85,338900.0,22.2031,22.2318,22.1241,22.1528,338900.0
2009-06-09 12:35:00,30.84,30.88,30.82,30.86,121600.0,22.1457,22.1744,22.1313,22.16,121600.0
2009-06-09 12:40:00,30.86,30.87,30.76,30.82,170500.0,22.16,22.1672,22.0882,22.1313,170500.0
2009-06-09 12:45:00,30.82,30.89,30.81,30.89,70900.0,22.1313,22.1816,22.1241,22.1816,70900.0
2009-06-09 12:50:00,30.89,30.89,30.79,30.83,144400.0,22.1816,22.1816,22.1098,22.1385,144400.0
2009-06-09 12:55:00,30.82,30.88,30.82,30.88,100200.0,22.1313,22.1744,22.1313,22.1744,100200.0
2009-06-09 13:00:00,30.88,30.97,30.85,30.91,236600.0,22.1744,22.239,22.1528,22.1959,236600.0
2009-06-09 13:05:00,30.91,30.92,30.85,30.88,118600.0,22.1959,22.2031,22.1528,22.1744,118600.0
2009-06-09 13:10:00,30.88,30.9,30.76,30.78,175500.0,22.1744,22.1887,22.0882,22.1026,175500.0
2009-06-09 13:15:00,30.8,30.84,30.78,30.79,70400.0,22.1169,22.1457,22.1026,22.1098,70400.0
2009-06-09 13:20:00,30.79,30.83,30.78,30.78,98700.0,22.1098,22.1385,22.1026,22.1026,98700.0
2009-06-09 13:25:00,30.79,30.87,30.78,30.85,175300.0,22.1098,22.1672,22.1026,22.1528,175300.0
2009-06-09 13:30:00,30.85,30.85,30.79,30.82,80000.0,22.1528,22.1528,22.1098,22.1313,80000.0
2009-06-09 13:35:00,30.82,30.88,30.79,30.86,169700.0,22.1313,22.1744,22.1098,22.16,169700.0
2009-06-09 13:40:00,30.86,30.9,30.84,30.85,95800.0,22.16,22.1887,22.1457,22.1528,95800.0
2009-06-09 13:45:00,30.85,30.89,30.83,30.84,87900.0,22.1528,22.1816,22.1385,22.1457,87900.0
2009-06-09 13:50:00,30.84,30.88,30.8,30.87,79900.0,22.1457,22.1744,22.1169,22.1672,79900.0
2009-06-09 13:55:00,30.88,30.99,30.87,30.92,279900.0,22.1744,22.2534,22.1672,22.2031,279900.0
2009-06-09 14:00:00,30.93,30.96,30.86,30.91,193500.0,22.2103,22.2318,22.16,22.1959,193500.0
2009-06-09 14:05:00,30.92,31.03,30.92,30.97,214200.0,22.2031,22.2821,22.2031,22.239,214200.0
2009-06-09 14:10:00,30.96,30.96,30.87,30.9,224900.0,22.2318,22.2318,22.1672,22.1887,224900.0
2009-06-09 14:15:00,30.9,30.94,30.88,30.91,223100.0,22.1887,22.2175,22.1744,22.1959,223100.0
2009-06-09 14:20:00,30.91,30.96,30.88,30.95,203400.0,22.1959,22.2318,22.1744,22.2247,203400.0
2009-06-09 14:25:00,30.95,30.98,30.94,30.96,646300.0,22.2247,22.2462,22.2175,22.2318,646300.0
2009-06-09 14:30:00,30.96,31.02,30.95,30.96,489400.0,22.2318,22.2749,22.2247,22.2318,489400.0
2009-06-09 14:35:00,30.96,31.0,30.85,30.89,240600.0,22.2318,22.2606,22.1528,22.1816,240600.0
2009-06-09 14:40:00,30.9,30.91,30.75,30.78,357900.0,22.1887,22.1959,22.081,22.1026,357900.0
2009-06-09 14:45:00,30.77,30.85,30.75,30.85,463000.0,22.0954,22.1528,22.081,22.1528,463000.0
2009-06-09 14:50:00,30.85,30.9,30.8,30.82,227900.0,22.1528,22.1887,22.1169,22.1313,227900.0
2009-06-09 14:55:00,30.82,30.93,30.79,30.91,290200.0,22.1313,22.2103,22.1098,22.1959,290200.0
2009-06-09 15:00:00,30.91,30.98,30.91,30.93,322900.0,22.1959,22.2462,22.1959,22.2103,322900.0
2009-06-09 15:05:00,30.93,31.0,30.93,30.97,278800.0,22.2103,22.2606,22.2103,22.239,278800.0
2009-06-09 15:10:00,30.96,30.97,30.88,30.95,188400.0,22.2318,22.239,22.1744,22.2247,188400.0
2009-06-09 15:15:00,30.95,30.98,30.88,30.97,291400.0,22.2247,22.2462,22.1744,22.239,291400.0
2009-06-09 15:20:00,30.97,30.97,30.89,30.94,227800.0,22.239,22.239,22.1816,22.2175,227800.0
2009-06-09 15:25:00,30.93,30.99,30.93,30.96,210200.0,22.2103,22.2534,22.2103,22.2318,210200.0
2009-06-09 15:30:00,30.96,30.98,30.92,30.97,422300.0,22.2318,22.2462,22.2031,22.239,422300.0
2009-06-09 15:35:00,30.98,31.06,30.97,31.01,402100.0,22.2462,22.3036,22.239,22.2677,402100.0
2009-06-09 15:40:00,31.02,31.03,30.91,30.96,452000.0,22.2749,22.2821,22.1959,22.2318,452000.0
2009-06-09 15:45:00,30.97,30.97,30.86,30.94,459500.0,22.239,22.239,22.16,22.2175,459500.0
2009-06-09 15:50:00,30.95,31.01,30.91,30.92,486800.0,22.2247,22.2677,22.1959,22.2031,486800.0
2009-06-09 15:55:00,30.92,31.01,30.88,30.9,1088700.0,22.2031,22.2677,22.1744,22.1887,1088700.0
2009-06-10 09:30:00,31.17,31.2,30.61,30.78,796700.0,22.3826,22.4042,21.9805,22.1026,796700.0
2009-06-10 09:35:00,30.77,30.85,30.55,30.57,604200.0,22.0954,22.1528,21.9374,21.9518,604200.0
2009-06-10 09:40:00,30.58,30.58,30.2,30.22,1380300.0,21.959,21.959,21.6861,21.7005,1380300.0
2009-06-10 09:45:00,30.22,30.35,30.17,30.28,599300.0,21.7005,21.7938,21.6645,21.7435,599300.0
2009-06-10 09:50:00,30.29,30.4,30.28,30.34,394500.0,21.7507,21.8297,21.7435,21.7866,394500.0
2009-06-10 09:55:00,30.34,30.35,30.25,30.31,684300.0,21.7866,21.7938,21.722,21.7651,684300.0
2009-06-10 10:00:00,30.31,30.39,30.24,30.3,844200.0,21.7651,21.8225,21.7148,21.7579,844200.0
2009-06-10 10:05:00,30.31,30.36,30.21,30.22,552800.0,21.7651,21.801,21.6933,21.7005,552800.0
2009-06-10 10:10:00,30.22,30.32,30.18,30.2,608400.0,21.7005,21.7723,21.6717,21.6861,608400.0
2009-06-10 10:15:00,30.2,30.27,30.07,30.14,628900.0,21.6861,21.7364,21.5927,21.643,628900.0
2009-06-10 10:20:00,30.14,30.15,30.05,30.1,679700.0,21.643,21.6502,21.5784,21.6143,679700.0
2009-06-10 10:25:00,30.11,30.16,30.05,30.1,451000.0,21.6215,21.6574,21.5784,21.6143,451000.0
2009-06-10 10:30:00,30.1,30.13,29.97,30.03,929800.0,21.6143,21.6358,21.5209,21.564,929800.0
2009-06-10 10:35:00,30.04,30.09,29.95,30.08,750900.0,21.5712,21.6071,21.5066,21.5999,750900.0
2009-06-10 10:40:00,30.08,30.26,30.01,30.24,622900.0,21.5999,21.7292,21.5497,21.7148,622900.0
2009-06-10 10:45:00,30.24,30.29,30.16,30.19,564400.0,21.7148,21.7507,21.6574,21.6789,564400.0
2009-06-10 10:50:00,30.19,30.31,30.17,30.25,609300.0,21.6789,21.7651,21.6645,21.722,609300.0
2009-06-10 10:55:00,30.25,30.33,30.21,30.21,273000.0,21.722,21.7794,21.6933,21.6933,273000.0
2009-06-10 11:00:00,30.21,30.22,30.11,30.2,228700.0,21.6933,21.7005,21.6215,21.6861,228700.0
2009-06-10 11:05:00,30.19,30.2,30.0,30.06,440100.0,21.6789,21.6861,21.5425,21.5856,440100.0
2009-06-10 11:10:00,30.06,30.16,30.04,30.08,291600.0,21.5856,21.6574,21.5712,21.5999,291600.0
2009-06-10 11:15:00,30.07,30.14,29.96,30.12,533400.0,21.5927,21.643,21.5137,21.6286,533400.0
2009-06-10 11:20:00,30.13,30.2,30.09,30.17,283600.0,21.6358,21.6861,21.6071,21.6645,283600.0
2009-06-10 11:25:00,30.18,30.21,30.13,30.18,394500.0,21.6717,21.6933,21.6358,21.6717,394500.0
2009-06-10 11:30:00,30.19,30.2,30.16,30.19,233100.0,21.6789,21.6861,21.6574,21.6789,233100.0
2009-06-10 11:35:00,30.18,30.19,30.12,30.19,248700.0,21.6717,21.6789,21.6286,21.6789,248700.0
2009-06-10 11:40:00,30.19,30.19,30.08,30.19,266400.0,21.6789,21.6789,21.5999,21.6789,266400.0
2009-06-10 11:45:00,30.19,30.2,30.15,30.17,85300.0,21.6789,21.6861,21.6502,21.6645,85300.0
2009-06-10 11:50:00,30.17,30.17,30.0,30.02,388800.0,21.6645,21.6645,21.5425,21.5568,388800.0
2009-06-10 11:55:00,30.03,30.04,29.9,29.99,537800.0,21.564,21.5712,21.4707,21.5353,537800.0
2009-06-10 12:00:00,29.99,30.0,29.84,29.93,516300.0,21.5353,21.5425,21.4276,21.4922,516300.0
2009-06-10 12:05:00,29.92,29.92,29.81,29.81,796300.0,21.485,21.485,21.406,21.406,796300.0
2009-06-10 12:10:00,29.81,29.83,29.61,29.61,967000.0,21.406,21.4204,21.2624,21.2624,967000.0
2009-06-10 12:15:00,29.61,29.71,29.59,29.63,920700.0,21.2624,21.3342,21.2481,21.2768,920700.0
2009-06-10 12:20:00,29.63,29.64,29.3,29.33,1149300.0,21.2768,21.284,21.0398,21.0614,1149300.0
2009-06-10 12:25:00,29.32,29.35,29.2,29.34,1170100.0,21.0542,21.0757,20.968,21.0685,1170100.0
2009-06-10 12:30:00,29.34,29.35,29.08,29.08,1072000.0,21.0685,21.0757,20.8818,20.8818,1072000.0
2009-06-10 12:35:00,29.08,29.27,29.08,29.25,708500.0,20.8818,21.0183,20.8818,21.0039,708500.0
2009-06-10 12:40:00,29.25,29.27,29.17,29.17,592000.0,21.0039,21.0183,20.9465,20.9465,592000.0
2009-06-10 12:45:00,29.17,29.23,29.15,29.23,525000.0,20.9465,20.9895,20.9321,20.9895,525000.0
2009-06-10 12:50:00,29.23,29.34,29.22,29.33,547500.0,20.9895,21.0685,20.9824,21.0614,547500.0
2009-06-10 12:55:00,29.33,29.35,29.25,29.25,492100.0,21.0614,21.0757,21.0039,21.0039,492100.0
2009-06-10 13:00:00,29.26,29.3,29.2,29.25,475900.0,21.0111,21.0398,20.968,21.0039,475900.0
2009-06-10 13:05:00,29.25,29.25,29.01,29.1,770100.0,21.0039,21.0039,20.8316,20.8962,770100.0
2009-06-10 13:10:00,29.1,29.16,29.06,29.15,364600.0,20.8962,20.9393,20.8675,20.9321,364600.0
2009-06-10 13:15:00,29.15,29.2,29.04,29.07,760700.0,20.9321,20.968,20.8531,20.8747,760700.0
2009-06-10 13:20:00,29.08,29.09,28.86,29.02,1341700.0,20.8818,20.889,20.7239,20.8388,1341700.0
2009-06-10 13:25:00,29.02,29.1,28.91,29.01,640500.0,20.8388,20.8962,20.7598,20.8316,640500.0
2009-06-10 13:30:00,29.01,29.03,28.91,28.94,458100.0,20.8316,20.8459,20.7598,20.7813,458100.0
2009-06-10 13:35:00,28.92,28.97,28.85,28.88,397400.0,20.7669,20.8028,20.7167,20.7382,397400.0
2009-06-10 13:40:00,28.88,28.97,28.87,28.95,401400.0,20.7382,20.8028,20.731,20.7885,401400.0
2009-06-10 13:45:00,28.96,28.96,28.82,28.85,511600.0,20.7957,20.7957,20.6951,20.7167,511600.0
2009-06-10 13:50:00,28.84,28.94,28.81,28.86,540200.0,20.7095,20.7813,20.688,20.7239,540200.0
2009-06-10 13:55:00,28.87,29.08,28.86,29.04,442500.0,20.731,20.8818,20.7239,20.8531,442500.0
2009-06-10 14:00:00,29.04,29.06,28.94,29.03,399100.0,20.8531,20.8675,20.7813,20.8459,399100.0
2009-06-10 14:05:00,29.04,29.17,28.97,29.14,711000.0,20.8531,20.9465,20.8028,20.9249,711000.0
2009-06-10 14:10:00,29.14,29.24,29.09,29.19,699600.0,20.9249,20.9967,20.889,20.9608,699600.0
2009-06-10 14:15:00,29.2,29.25,29.15,29.25,841200.0,20.968,21.0039,20.9321,21.0039,841200.0
2009-06-10 14:20:00,29.25,29.29,29.21,29.23,654900.0,21.0039,21.0326,20.9752,20.9895,654900.0
2009-06-10 14:25:00,29.23,29.28,29.16,29.17,352000.0,20.9895,21.0255,20.9393,20.9465,352000.0
2009-06-10 14:30:00,29.18,29.21,29.12,29.15,380900.0,20.9536,20.9752,20.9106,20.9321,380900.0
2009-06-10 14:35:00,29.15,29.22,29.13,29.14,500600.0,20.9321,20.9824,20.9177,20.9249,500600.0
2009-06-10 14:40:00,29.14,29.16,29.07,29.08,663400.0,20.9249,20.9393,20.8747,20.8818,663400.0
2009-06-10 14:45:00,29.07,29.15,29.05,29.13,636300.0,20.8747,20.9321,20.8603,20.9177,636300.0
2009-06-10 14:50:00,29.13,29.14,29.02,29.09,620700.0,20.9177,20.9249,20.8388,20.889,620700.0
2009-06-10 14:55:00,29.09,29.18,29.07,29.15,533200.0,20.889,20.9536,20.8747,20.9321,533200.0
2009-06-10 15:00:00,29.16,29.16,29.05,29.06,655100.0,20.9393,20.9393,20.8603,20.8675,655100.0
2009-06-10 15:05:00,29.06,29.06,28.86,28.86,822800.0,20.8675,20.8675,20.7239,20.7239,822800.0
2009-06-10 15:10:00,28.86,28.88,28.75,28.82,1024300.0,20.7239,20.7382,20.6449,20.6951,1024300.0
2009-06-10 15:15:00,28.82,28.84,28.67,28.77,1054900.0,20.6951,20.7095,20.5874,20.6592,1054900.0
2009-06-10 15:20:00,28.77,28.8,28.65,28.69,811600.0,20.6592,20.6808,20.5731,20.6018,811600.0
2009-06-10 15:25:00,28.69,28.77,28.63,28.74,780800.0,20.6018,20.6592,20.5587,20.6377,780800.0
2009-06-10 15:30:00,28.73,28.95,28.72,28.82,1351500.0,20.6305,20.7885,20.6233,20.6951,1351500.0
2009-06-10 15:35:00,28.81,28.96,28.81,28.92,1011700.0,20.688,20.7957,20.688,20.7669,1011700.0
2009-06-10 15:40:00,28.92,29.04,28.87,29.04,1024800.0,20.7669,20.8531,20.731,20.8531,1024800.0
2009-06-10 15:45:00,29.04,29.1,28.97,29.05,1190300.0,20.8531,20.8962,20.8028,20.8603,1190300.0
2009-06-10 15:50:00,29.05,29.17,28.96,29.15,966700.0,20.8603,20.9465,20.7957,20.9321,966700.0
2009-06-10 15:55:00,29.15,29.28,29.15,29.26,1837800.0,20.9321,21.0255,20.9321,21.0111,1837800.0
2009-06-11 09:30:00,29.58,29.61,29.37,29.4,907800.0,21.2409,21.2624,21.0901,21.1116,907800.0
2009-06-11 09:35:00,29.4,29.41,29.0,29.11,1254000.0,21.1116,21.1188,20.8244,20.9034,1254000.0
2009-06-11 09:40:00,29.12,29.28,29.02,29.2,577300.0,20.9106,21.0255,20.8388,20.968,577300.0
2009-06-11 09:45:00,29.2,29.42,29.18,29.28,1274500.0,20.968,21.126,20.9536,21.0255,1274500.0
2009-06-11 09:50:00,29.27,29.5,29.25,29.44,567400.0,21.0183,21.1834,21.0039,21.1403,567400.0
2009-06-11 09:55:00,29.43,29.49,29.25,29.37,535800.0,21.1332,21.1763,21.0039,21.0901,535800.0
2009-06-11 10:00:00,29.38,29.57,29.28,29.54,516100.0,21.0973,21.2337,21.0255,21.2122,516100.0
2009-06-11 10:05:00,29.54,29.73,29.54,29.72,788800.0,21.2122,21.3486,21.2122,21.3414,788800.0
2009-06-11 10:10:00,29.72,29.85,29.51,29.72,1096200.0,21.3414,21.4348,21.1906,21.3414,1096200.0
2009-06-11 10:15:00,29.72,29.79,29.54,29.61,522700.0,21.3414,21.3917,21.2122,21.2624,522700.0
2009-06-11 10:20:00,29.6,29.63,29.44,29.51,518200.0,21.2552,21.2768,21.1403,21.1906,518200.0
2009-06-11 10:25:00,29.52,29.61,29.5,29.59,251200.0,21.1978,21.2624,21.1834,21.2481,251200.0
2009-06-11 10:30:00,29.58,29.67,29.5,29.52,254800.0,21.2409,21.3055,21.1834,21.1978,254800.0
2009-06-11 10:35:00,29.52,29.59,29.49,29.54,263600.0,21.1978,21.2481,21.1763,21.2122,263600.0
2009-06-11 10:40:00,29.55,29.68,29.5,29.59,369200.0,21.2193,21.3127,21.1834,21.2481,369200.0
2009-06-11 10:45:00,29.59,29.65,29.58,29.6,233500.0,21.2481,21.2911,21.2409,21.2552,233500.0
2009-06-11 10:50:00,29.6,29.6,29.56,29.57,180800.0,21.2552,21.2552,21.2265,21.2337,180800.0
2009-06-11 10:55:00,29.57,29.57,29.37,29.37,385400.0,21.2337,21.2337,21.0901,21.0901,385400.0
2009-06-11 11:00:00,29.37,29.45,29.37,29.4,197100.0,21.0901,21.1475,21.0901,21.1116,197100.0
2009-06-11 11:05:00,29.4,29.53,29.35,29.52,196200.0,21.1116,21.205,21.0757,21.1978,196200.0
2009-06-11 11:10:00,29.51,29.59,29.51,29.59,181500.0,21.1906,21.2481,21.1906,21.2481,181500.0
2009-06-11 11:15:00,29.58,29.75,29.58,29.73,309800.0,21.2409,21.363,21.2409,21.3486,309800.0
2009-06-11 11:20:00,29.72,29.78,29.7,29.78,329900.0,21.3414,21.3845,21.327,21.3845,329900.0
2009-06-11 11:25:00,29.78,29.8,29.72,29.76,261900.0,21.3845,21.3989,21.3414,21.3701,261900.0
2009-06-11 11:30:00,29.75,29.77,29.71,29.71,172000.0,21.363,21.3773,21.3342,21.3342,172000.0
2009-06-11 11:35:00,29.71,29.76,29.66,29.74,208900.0,21.3342,21.3701,21.2983,21.3558,208900.0
2009-06-11 11:40:00,29.74,29.76,29.67,29.67,142600.0,21.3558,21.3701,21.3055,21.3055,142600.0
2009-06-11 11:45:00,29.68,29.7,29.63,29.63,142600.0,21.3127,21.327,21.2768,21.2768,142600.0
2009-06-11 11:50:00,29.63,29.67,29.62,29.65,202300.0,21.2768,21.3055,21.2696,21.2911,202300.0
2009-06-11 11:55:00,29.65,29.76,29.64,29.7,194100.0,21.2911,21.3701,21.284,21.327,194100.0
2009-06-11 12:00:00,29.71,29.75,29.63,29.7,252700.0,21.3342,21.363,21.2768,21.327,252700.0
2009-06-11 12:05:00,29.7,29.76,29.61,29.65,135000.0,21.327,21.3701,21.2624,21.2911,135000.0
2009-06-11 12:10:00,29.64,29.68,29.62,29.65,111400.0,21.284,21.3127,21.2696,21.2911,111400.0
2009-06-11 12:15:00,29.65,29.67,29.61,29.65,102900.0,21.2911,21.3055,21.2624,21.2911,102900.0
2009-06-11 12:20:00,29.65,29.78,29.65,29.75,287500.0,21.2911,21.3845,21.2911,21.363,287500.0
2009-06-11 12:25:00,29.75,29.75,29.7,29.75,114400.0,21.363,21.363,21.327,21.363,114400.0
2009-06-11 12:30:00,29.75,29.78,29.71,29.78,195800.0,21.363,21.3845,21.3342,21.3845,195800.0
2009-06-11 12:35:00,29.78,29.78,29.73,29.77,134600.0,21.3845,21.3845,21.3486,21.3773,134600.0
2009-06-11 12:40:00,29.77,29.9,29.76,29.88,479800.0,21.3773,21.4707,21.3701,21.4563,479800.0
2009-06-11 12:45:00,29.87,29.9,29.83,29.84,210200.0,21.4491,21.4707,21.4204,21.4276,210200.0
2009-06-11 12:50:00,29.83,29.94,29.83,29.9,199500.0,21.4204,21.4994,21.4204,21.4707,199500.0
2009-06-11 12:55:00,29.9,29.95,29.85,29.89,200200.0,21.4707,21.5066,21.4348,21.4635,200200.0
2009-06-11 13:00:00,29.88,30.02,29.82,29.96,589100.0,21.4563,21.5568,21.4132,21.5137,589100.0
2009-06-11 13:05:00,29.96,29.97,29.8,29.82,241900.0,21.5137,21.5209,21.3989,21.4132,241900.0
2009-06-11 13:10:00,29.82,29.86,29.76,29.83,230900.0,21.4132,21.4419,21.3701,21.4204,230900.0
2009-06-11 13:15:00,29.83,30.0,29.82,30.0,286600.0,21.4204,21.5425,21.4132,21.5425,286600.0
2009-06-11 13:20:00,29.99,30.1,29.97,30.08,482100.0,21.5353,21.6143,21.5209,21.5999,482100.0
2009-06-11 13:25:00,30.08,30.14,30.06,30.14,341800.0,21.5999,21.643,21.5856,21.643,341800.0
2009-06-11 13:30:00,30.15,30.15,30.08,30.11,316800.0,21.6502,21.6502,21.5999,21.6215,316800.0
2009-06-11 13:35:00,30.11,30.14,30.08,30.09,224300.0,21.6215,21.643,21.5999,21.6071,224300.0
2009-06-11 13:40:00,30.09,30.09,29.93,29.98,307300.0,21.6071,21.6071,21.4922,21.5281,307300.0
2009-06-11 13:45:00,29.98,30.08,29.95,29.98,197700.0,21.5281,21.5999,21.5066,21.5281,197700.0
2009-06-11 13:50:00,29.97,29.98,29.85,29.89,187200.0,21.5209,21.5281,21.4348,21.4635,187200.0
2009-06-11 13:55:00,29.89,29.99,29.87,29.94,129800.0,21.4635,21.5353,21.4491,21.4994,129800.0
2009-06-11 14:00:00,29.94,29.96,29.87,29.88,231100.0,21.4994,21.5137,21.4491,21.4563,231100.0
2009-06-11 14:05:00,29.88,29.94,29.86,29.87,150700.0,21.4563,21.4994,21.4419,21.4491,150700.0
2009-06-11 14:10:00,29.87,29.9,29.79,29.86,334300.0,21.4491,21.4707,21.3917,21.4419,334300.0
2009-06-11 14:15:00,29.87,29.95,29.84,29.92,282600.0,21.4491,21.5066,21.4276,21.485,282600.0
2009-06-11 14:20:00,29.91,29.97,29.88,29.93,189300.0,21.4778,21.5209,21.4563,21.4922,189300.0
2009-06-11 14:25:00,29.93,30.01,29.93,30.01,279400.0,21.4922,21.5497,21.4922,21.5497,279400.0
2009-06-11 14:30:00,30.01,30.04,29.96,29.97,164500.0,21.5497,21.5712,21.5137,21.5209,164500.0
2009-06-11 14:35:00,29.97,29.98,29.79,29.84,306900.0,21.5209,21.5281,21.3917,21.4276,306900.0
2009-06-11 14:40:00,29.84,29.91,29.84,29.9,159500.0,21.4276,21.4778,21.4276,21.4707,159500.0
2009-06-11 14:45:00,29.9,29.92,29.85,29.85,211700.0,21.4707,21.485,21.4348,21.4348,211700.0
2009-06-11 14:50:00,29.85,29.94,29.83,29.91,199100.0,21.4348,21.4994,21.4204,21.4778,199100.0
2009-06-11 14:55:00,29.91,29.96,29.88,29.94,226100.0,21.4778,21.5137,21.4563,21.4994,226100.0
2009-06-11 15:00:00,29.95,29.97,29.87,29.91,189100.0,21.5066,21.5209,21.4491,21.4778,189100.0
2009-06-11 15:05:00,29.91,30.02,29.9,30.0,191300.0,21.4778,21.5568,21.4707,21.5425,191300.0
2009-06-11 15:10:00,30.0,30.02,29.94,30.02,201600.0,21.5425,21.5568,21.4994,21.5568,201600.0
2009-06-11 15:15:00,30.03,30.04,29.96,29.98,195000.0,21.564,21.5712,21.5137,21.5281,195000.0
2009-06-11 15:20:00,29.98,29.99,29.86,29.9,346000.0,21.5281,21.5353,21.4419,21.4707,346000.0
2009-06-11 15:25:00,29.9,29.93,29.68,29.71,658700.0,21.4707,21.4922,21.3127,21.3342,658700.0
2009-06-11 15:30:00,29.7,29.71,29.57,29.66,640200.0,21.327,21.3342,21.2337,21.2983,640200.0
2009-06-11 15:35:00,29.66,29.73,29.61,29.7,353000.0,21.2983,21.3486,21.2624,21.327,353000.0
2009-06-11 15:40:00,29.7,29.72,29.51,29.55,638500.0,21.327,21.3414,21.1906,21.2193,638500.0
2009-06-11 15:45:00,29.56,29.69,29.54,29.54,673200.0,21.2265,21.3199,21.2122,21.2122,673200.0
2009-06-11 15:50:00,29.54,29.6,29.5,29.52,855300.0,21.2122,21.2552,21.1834,21.1978,855300.0
2009-06-11 15:55:00,29.51,29.53,29.39,29.41,1336500.0,21.1906,21.205,21.1044,21.1188,1336500.0
2009-06-12 09:30:00,29.34,29.8,28.9,29.73,643100.0,21.0685,21.3989,20.7526,21.3486,643100.0
2009-06-12 09:35:00,29.73,29.91,29.73,29.85,589300.0,21.3486,21.4778,21.3486,21.4348,589300.0
2009-06-12 09:40:00,29.83,29.91,29.65,29.8,385700.0,21.4204,21.4778,21.2911,21.3989,385700.0
2009-06-12 09:45:00,29.8,29.85,29.74,29.8,291800.0,21.3989,21.4348,21.3558,21.3989,291800.0
2009-06-12 09:50:00,29.8,29.9,29.71,29.73,317300.0,21.3989,21.4707,21.3342,21.3486,317300.0
2009-06-12 09:55:00,29.72,29.84,29.63,29.73,407600.0,21.3414,21.4276,21.2768,21.3486,407600.0
2009-06-12 10:00:00,29.73,29.74,29.55,29.6,603900.0,21.3486,21.3558,21.2193,21.2552,603900.0
2009-06-12 10:05:00,29.6,29.6,29.42,29.56,339400.0,21.2552,21.2552,21.126,21.2265,339400.0
2009-06-12 10:10:00,29.56,29.64,29.51,29.58,214000.0,21.2265,21.284,21.1906,21.2409,214000.0
2009-06-12 10:15:00,29.59,29.7,29.57,29.63,167700.0,21.2481,21.327,21.2337,21.2768,167700.0
2009-06-12 10:20:00,29.63,29.66,29.51,29.53,256700.0,21.2768,21.2983,21.1906,21.205,256700.0
2009-06-12 10:25:00,29.53,29.56,29.41,29.47,338000.0,21.205,21.2265,21.1188,21.1619,338000.0
2009-06-12 10:30:00,29.48,29.53,29.4,29.44,306600.0,21.1691,21.205,21.1116,21.1403,306600.0
2009-06-12 10:35:00,29.44,29.48,29.4,29.46,225700.0,21.1403,21.1691,21.1116,21.1547,225700.0
2009-06-12 10:40:00,29.46,29.55,29.45,29.54,280400.0,21.1547,21.2193,21.1475,21.2122,280400.0
2009-06-12 10:45:00,29.55,29.65,29.51,29.61,200500.0,21.2193,21.2911,21.1906,21.2624,200500.0
2009-06-12 10:50:00,29.62,29.68,29.51,29.68,253400.0,21.2696,21.3127,21.1906,21.3127,253400.0
2009-06-12 10:55:00,29.68,29.7,29.61,29.62,134500.0,21.3127,21.327,21.2624,21.2696,134500.0
2009-06-12 11:00:00,29.63,29.63,29.56,29.58,134000.0,21.2768,21.2768,21.2265,21.2409,134000.0
2009-06-12 11:05:00,29.58,29.65,29.56,29.65,106700.0,21.2409,21.2911,21.2265,21.2911,106700.0
2009-06-12 11:10:00,29.65,29.71,29.64,29.7,114700.0,21.2911,21.3342,21.284,21.327,114700.0
2009-06-12 11:15:00,29.71,29.74,29.65,29.71,116400.0,21.3342,21.3558,21.2911,21.3342,116400.0
2009-06-12 11:20:00,29.71,29.73,29.68,29.72,67500.0,21.3342,21.3486,21.3127,21.3414,67500.0
2009-06-12 11:25:00,29.73,29.74,29.7,29.72,109900.0,21.3486,21.3558,21.327,21.3414,109900.0
2009-06-12 11:30:00,29.73,29.73,29.71,29.72,38400.0,21.3486,21.3486,21.3342,21.3414,38400.0
2009-06-12 11:35:00,29.72,29.74,29.64,29.66,244100.0,21.3414,21.3558,21.284,21.2983,244100.0
2009-06-12 11:40:00,29.68,29.71,29.65,29.65,79200.0,21.3127,21.3342,21.2911,21.2911,79200.0
2009-06-12 11:45:00,29.66,29.74,29.63,29.73,125000.0,21.2983,21.3558,21.2768,21.3486,125000.0
2009-06-12 11:50:00,29.74,29.74,29.62,29.63,91500.0,21.3558,21.3558,21.2696,21.2768,91500.0
2009-06-12 11:55:00,29.64,29.67,29.6,29.61,68200.0,21.284,21.3055,21.2552,21.2624,68200.0
2009-06-12 12:00:00,29.61,29.67,29.6,29.61,55000.0,21.2624,21.3055,21.2552,21.2624,55000.0
2009-06-12 12:05:00,29.61,29.62,29.56,29.6,84300.0,21.2624,21.2696,21.2265,21.2552,84300.0
2009-06-12 12:10:00,29.61,29.7,29.61,29.68,152400.0,21.2624,21.327,21.2624,21.3127,152400.0
2009-06-12 12:15:00,29.69,29.7,29.67,29.68,90200.0,21.3199,21.327,21.3055,21.3127,90200.0
2009-06-12 12:20:00,29.69,29.7,29.66,29.66,77700.0,21.3199,21.327,21.2983,21.2983,77700.0
2009-06-12 12:25:00,29.67,29.67,29.63,29.63,66100.0,21.3055,21.3055,21.2768,21.2768,66100.0
2009-06-12 12:30:00,29.64,29.65,29.56,29.61,103500.0,21.284,21.2911,21.2265,21.2624,103500.0
2009-06-12 12:35:00,29.61,29.67,29.61,29.66,100500.0,21.2624,21.3055,21.2624,21.2983,100500.0
2009-06-12 12:40:00,29.66,29.7,29.61,29.65,85000.0,21.2983,21.327,21.2624,21.2911,85000.0
2009-06-12 12:45:00,29.65,29.67,29.64,29.65,84800.0,21.2911,21.3055,21.284,21.2911,84800.0
2009-06-12 12:50:00,29.65,29.65,29.58,29.61,81600.0,21.2911,21.2911,21.2409,21.2624,81600.0
2009-06-12 12:55:00,29.61,29.67,29.61,29.67,133000.0,21.2624,21.3055,21.2624,21.3055,133000.0
2009-06-12 13:00:00,29.67,29.67,29.61,29.63,194600.0,21.3055,21.3055,21.2624,21.2768,194600.0
2009-06-12 13:05:00,29.63,29.65,29.6,29.6,100100.0,21.2768,21.2911,21.2552,21.2552,100100.0
2009-06-12 13:10:00,29.6,29.66,29.6,29.64,76500.0,21.2552,21.2983,21.2552,21.284,76500.0
2009-06-12 13:15:00,29.65,29.66,29.6,29.64,176100.0,21.2911,21.2983,21.2552,21.284,176100.0
2009-06-12 13:20:00,29.64,29.65,29.62,29.65,73000.0,21.284,21.2911,21.2696,21.2911,73000.0
2009-06-12 13:25:00,29.65,29.65,29.61,29.63,55500.0,21.2911,21.2911,21.2624,21.2768,55500.0
2009-06-12 13:30:00,29.63,29.65,29.58,29.65,85900.0,21.2768,21.2911,21.2409,21.2911,85900.0
2009-06-12 13:35:00,29.65,29.66,29.64,29.65,136600.0,21.2911,21.2983,21.284,21.2911,136600.0
2009-06-12 13:40:00,29.65,29.66,29.64,29.65,143400.0,21.2911,21.2983,21.284,21.2911,143400.0
2009-06-12 13:45:00,29.65,29.65,29.64,29.65,73900.0,21.2911,21.2911,21.284,21.2911,73900.0
2009-06-12 13:50:00,29.65,29.66,29.59,29.61,213300.0,21.2911,21.2983,21.2481,21.2624,213300.0
2009-06-12 13:55:00,29.61,29.61,29.46,29.46,251400.0,21.2624,21.2624,21.1547,21.1547,251400.0
2009-06-12 14:00:00,29.47,29.55,29.45,29.48,157500.0,21.1619,21.2193,21.1475,21.1691,157500.0
2009-06-12 14:05:00,29.49,29.55,29.46,29.54,97200.0,21.1763,21.2193,21.1547,21.2122,97200.0
2009-06-12 14:10:00,29.54,29.6,29.53,29.6,66300.0,21.2122,21.2552,21.205,21.2552,66300.0
2009-06-12 14:15:00,29.6,29.62,29.58,29.59,140100.0,21.2552,21.2696,21.2409,21.2481,140100.0
2009-06-12 14:20:00,29.59,29.62,29.56,29.6,105300.0,21.2481,21.2696,21.2265,21.2552,105300.0
2009-06-12 14:25:00,29.61,29.63,29.55,29.58,90500.0,21.2624,21.2768,21.2193,21.2409,90500.0
2009-06-12 14:30:00,29.58,29.64,29.58,29.63,86700.0,21.2409,21.284,21.2409,21.2768,86700.0
2009-06-12 14:35:00,29.63,29.64,29.63,29.64,42200.0,21.2768,21.284,21.2768,21.284,42200.0
2009-06-12 14:40:00,29.64,29.66,29.62,29.64,342200.0,21.284,21.2983,21.2696,21.284,342200.0
2009-06-12 14:45:00,29.64,29.66,29.63,29.64,151600.0,21.284,21.2983,21.2768,21.284,151600.0
2009-06-12 14:50:00,29.64,29.65,29.63,29.64,107200.0,21.284,21.2911,21.2768,21.284,107200.0
2009-06-12 14:55:00,29.65,29.66,29.61,29.66,265300.0,21.2911,21.2983,21.2624,21.2983,265300.0
2009-06-12 15:00:00,29.66,29.72,29.65,29.67,308400.0,21.2983,21.3414,21.2911,21.3055,308400.0
2009-06-12 15:05:00,29.68,29.68,29.62,29.63,139300.0,21.3127,21.3127,21.2696,21.2768,139300.0
2009-06-12 15:10:00,29.64,29.7,29.63,29.68,291600.0,21.284,21.327,21.2768,21.3127,291600.0
2009-06-12 15:15:00,29.69,29.71,29.65,29.7,208500.0,21.3199,21.3342,21.2911,21.327,208500.0
2009-06-12 15:20:00,29.71,29.75,29.68,29.69,271400.0,21.3342,21.363,21.3127,21.3199,271400.0
2009-06-12 15:25:00,29.69,29.73,29.68,29.73,264600.0,21.3199,21.3486,21.3127,21.3486,264600.0
2009-06-12 15:30:00,29.73,29.75,29.69,29.69,279600.0,21.3486,21.363,21.3199,21.3199,279600.0
2009-06-12 15:35:00,29.69,29.7,29.58,29.61,405200.0,21.3199,21.327,21.2409,21.2624,405200.0
2009-06-12 15:40:00,29.61,29.65,29.6,29.63,229700.0,21.2624,21.2911,21.2552,21.2768,229700.0
2009-06-12 15:45:00,29.62,29.64,29.57,29.63,183100.0,21.2696,21.284,21.2337,21.2768,183100.0
2009-06-12 15:50:00,29.64,29.72,29.61,29.65,341600.0,21.284,21.3414,21.2624,21.2911,341600.0
2009-06-12 15:55:00,29.65,29.72,29.64,29.7,700300.0,21.2911,21.3414,21.284,21.327,700300.0
2009-06-15 09:30:00,29.3,29.39,29.04,29.14,657100.0,21.0398,21.1044,20.8531,20.9249,657100.0
2009-06-15 09:35:00,29.14,29.45,29.11,29.34,702800.0,20.9249,21.1475,20.9034,21.0685,702800.0
2009-06-15 09:40:00,29.34,29.38,29.08,29.11,323100.0,21.0685,21.0973,20.8818,20.9034,323100.0
2009-06-15 09:45:00,29.12,29.12,29.0,29.03,382500.0,20.9106,20.9106,20.8244,20.8459,382500.0
2009-06-15 09:50:00,29.03,29.03,28.93,28.98,394000.0,20.8459,20.8459,20.7741,20.81,394000.0
2009-06-15 09:55:00,28.97,29.07,28.93,29.03,205600.0,20.8028,20.8747,20.7741,20.8459,205600.0
2009-06-15 10:00:00,29.03,29.05,28.92,28.92,204000.0,20.8459,20.8603,20.7669,20.7669,204000.0
2009-06-15 10:05:00,28.92,29.01,28.9,28.96,266500.0,20.7669,20.8316,20.7526,20.7957,266500.0
2009-06-15 10:10:00,28.96,29.02,28.95,28.98,323000.0,20.7957,20.8388,20.7885,20.81,323000.0
2009-06-15 10:15:00,28.98,29.0,28.93,28.99,214200.0,20.81,20.8244,20.7741,20.8172,214200.0
2009-06-15 10:20:00,28.98,28.98,28.89,28.92,281100.0,20.81,20.81,20.7454,20.7669,281100.0
2009-06-15 10:25:00,28.93,29.15,28.9,29.12,396700.0,20.7741,20.9321,20.7526,20.9106,396700.0
2009-06-15 10:30:00,29.12,29.14,28.93,28.99,447300.0,20.9106,20.9249,20.7741,20.8172,447300.0
2009-06-15 10:35:00,28.99,28.99,28.7,28.71,828900.0,20.8172,20.8172,20.609,20.6161,828900.0
2009-06-15 10:40:00,28.71,28.73,28.56,28.58,401000.0,20.6161,20.6305,20.5084,20.5228,401000.0
2009-06-15 10:45:00,28.57,28.65,28.55,28.61,418300.0,20.5156,20.5731,20.5013,20.5443,418300.0
2009-06-15 10:50:00,28.61,28.61,28.47,28.6,557300.0,20.5443,20.5443,20.4438,20.5372,557300.0
2009-06-15 10:55:00,28.6,28.63,28.5,28.51,340400.0,20.5372,20.5587,20.4653,20.4725,340400.0
2009-06-15 11:00:00,28.52,28.54,28.38,28.41,594900.0,20.4797,20.4941,20.3792,20.4007,594900.0
2009-06-15 11:05:00,28.42,28.54,28.41,28.47,330400.0,20.4079,20.4941,20.4007,20.4438,330400.0
2009-06-15 11:10:00,28.48,28.48,28.34,28.46,603900.0,20.451,20.451,20.3505,20.4366,603900.0
2009-06-15 11:15:00,28.46,28.6,28.46,28.59,186000.0,20.4366,20.5372,20.4366,20.53,186000.0
2009-06-15 11:20:00,28.59,28.59,28.52,28.54,188500.0,20.53,20.53,20.4797,20.4941,188500.0
2009-06-15 11:25:00,28.55,28.55,28.36,28.36,393200.0,20.5013,20.5013,20.3648,20.3648,393200.0
2009-06-15 11:30:00,28.36,28.44,28.34,28.43,301700.0,20.3648,20.4223,20.3505,20.4151,301700.0
2009-06-15 11:35:00,28.43,28.47,28.36,28.39,208700.0,20.4151,20.4438,20.3648,20.3864,208700.0
2009-06-15 11:40:00,28.4,28.47,28.36,28.46,159100.0,20.3935,20.4438,20.3648,20.4366,159100.0
2009-06-15 11:45:00,28.46,28.6,28.45,28.56,188600.0,20.4366,20.5372,20.4294,20.5084,188600.0
2009-06-15 11:50:00,28.56,28.58,28.51,28.57,202900.0,20.5084,20.5228,20.4725,20.5156,202900.0
2009-06-15 11:55:00,28.57,28.62,28.56,28.59,187700.0,20.5156,20.5515,20.5084,20.53,187700.0
2009-06-15 12:00:00,28.59,28.6,28.52,28.53,243500.0,20.53,20.5372,20.4797,20.4869,243500.0
2009-06-15 12:05:00,28.52,28.55,28.48,28.52,146700.0,20.4797,20.5013,20.451,20.4797,146700.0
2009-06-15 12:10:00,28.52,28.55,28.48,28.53,102900.0,20.4797,20.5013,20.451,20.4869,102900.0
2009-06-15 12:15:00,28.54,28.55,28.49,28.53,87000.0,20.4941,20.5013,20.4582,20.4869,87000.0
2009-06-15 12:20:00,28.53,28.56,28.5,28.53,79600.0,20.4869,20.5084,20.4653,20.4869,79600.0
2009-06-15 12:25:00,28.53,28.54,28.41,28.45,128200.0,20.4869,20.4941,20.4007,20.4294,128200.0
2009-06-15 12:30:00,28.45,28.58,28.44,28.57,93000.0,20.4294,20.5228,20.4223,20.5156,93000.0
2009-06-15 12:35:00,28.57,28.62,28.56,28.59,86100.0,20.5156,20.5515,20.5084,20.53,86100.0
2009-06-15 12:40:00,28.59,28.6,28.57,28.59,63800.0,20.53,20.5372,20.5156,20.53,63800.0
2009-06-15 12:45:00,28.58,28.59,28.5,28.52,88000.0,20.5228,20.53,20.4653,20.4797,88000.0
2009-06-15 12:50:00,28.53,28.54,28.47,28.5,102600.0,20.4869,20.4941,20.4438,20.4653,102600.0
2009-06-15 12:55:00,28.5,28.55,28.49,28.55,80300.0,20.4653,20.5013,20.4582,20.5013,80300.0
2009-06-15 13:00:00,28.54,28.54,28.44,28.44,110400.0,20.4941,20.4941,20.4223,20.4223,110400.0
2009-06-15 13:05:00,28.44,28.49,28.42,28.46,92000.0,20.4223,20.4582,20.4079,20.4366,92000.0
2009-06-15 13:10:00,28.47,28.53,28.46,28.48,120200.0,20.4438,20.4869,20.4366,20.451,120200.0
2009-06-15 13:15:00,28.48,28.49,28.43,28.43,60400.0,20.451,20.4582,20.4151,20.4151,60400.0
2009-06-15 13:20:00,28.43,28.47,28.42,28.43,107500.0,20.4151,20.4438,20.4079,20.4151,107500.0
2009-06-15 13:25:00,28.43,28.44,28.41,28.42,81400.0,20.4151,20.4223,20.4007,20.4079,81400.0
2009-06-15 13:30:00,28.42,28.42,28.35,28.37,226000.0,20.4079,20.4079,20.3576,20.372,226000.0
2009-06-15 13:35:00,28.37,28.38,28.25,28.29,320700.0,20.372,20.3792,20.2858,20.3146,320700.0
2009-06-15 13:40:00,28.3,28.33,28.25,28.26,162200.0,20.3217,20.3433,20.2858,20.293,162200.0
2009-06-15 13:45:00,28.26,28.34,28.26,28.33,222700.0,20.293,20.3505,20.293,20.3433,222700.0
2009-06-15 13:50:00,28.34,28.37,28.3,28.33,142200.0,20.3505,20.372,20.3217,20.3433,142200.0
2009-06-15 13:55:00,28.32,28.33,28.3,28.32,74800.0,20.3361,20.3433,20.3217,20.3361,74800.0
2009-06-15 14:00:00,28.31,28.38,28.3,28.38,114700.0,20.3289,20.3792,20.3217,20.3792,114700.0
2009-06-15 14:05:00,28.38,28.4,28.35,28.36,102800.0,20.3792,20.3935,20.3576,20.3648,102800.0
2009-06-15 14:10:00,28.35,28.42,28.34,28.41,136100.0,20.3576,20.4079,20.3505,20.4007,136100.0
2009-06-15 14:15:00,28.42,28.44,28.37,28.42,144900.0,20.4079,20.4223,20.372,20.4079,144900.0
2009-06-15 14:20:00,28.41,28.46,28.41,28.44,103200.0,20.4007,20.4366,20.4007,20.4223,103200.0
2009-06-15 14:25:00,28.44,28.52,28.44,28.52,191300.0,20.4223,20.4797,20.4223,20.4797,191300.0
2009-06-15 14:30:00,28.53,28.53,28.47,28.48,122500.0,20.4869,20.4869,20.4438,20.451,122500.0
2009-06-15 14:35:00,28.48,28.49,28.41,28.43,145600.0,20.451,20.4582,20.4007,20.4151,145600.0
2009-06-15 14:40:00,28.43,28.43,28.33,28.35,204100.0,20.4151,20.4151,20.3433,20.3576,204100.0
2009-06-15 14:45:00,28.36,28.39,28.31,28.38,206100.0,20.3648,20.3864,20.3289,20.3792,206100.0
2009-06-15 14:50:00,28.38,28.39,28.29,28.29,204800.0,20.3792,20.3864,20.3146,20.3146,204800.0
2009-06-15 14:55:00,28.29,28.31,28.27,28.3,308300.0,20.3146,20.3289,20.3002,20.3217,308300.0
2009-06-15 15:00:00,28.3,28.31,28.25,28.29,258200.0,20.3217,20.3289,20.2858,20.3146,258200.0
2009-06-15 15:05:00,28.29,28.29,28.23,28.27,286200.0,20.3146,20.3146,20.2715,20.3002,286200.0
2009-06-15 15:10:00,28.28,28.28,28.21,28.21,283200.0,20.3074,20.3074,20.2571,20.2571,283200.0
2009-06-15 15:15:00,28.21,28.26,28.15,28.24,357100.0,20.2571,20.293,20.214,20.2786,357100.0
2009-06-15 15:20:00,28.24,28.36,28.24,28.28,365000.0,20.2786,20.3648,20.2786,20.3074,365000.0
2009-06-15 15:25:00,28.28,28.34,28.26,28.31,318700.0,20.3074,20.3505,20.293,20.3289,318700.0
2009-06-15 15:30:00,28.31,28.39,28.3,28.35,343200.0,20.3289,20.3864,20.3217,20.3576,343200.0
2009-06-15 15:35:00,28.35,28.49,28.34,28.42,403500.0,20.3576,20.4582,20.3505,20.4079,403500.0
2009-06-15 15:40:00,28.43,28.46,28.34,28.35,442200.0,20.4151,20.4366,20.3505,20.3576,442200.0
2009-06-15 15:45:00,28.35,28.51,28.35,28.41,598400.0,20.3576,20.4725,20.3576,20.4007,598400.0
2009-06-15 15:50:00,28.41,28.5,28.38,28.49,763300.0,20.4007,20.4653,20.3792,20.4582,763300.0
2009-06-15 15:55:00,28.49,28.5,28.38,28.45,1178600.0,20.4582,20.4653,20.3792,20.4294,1178600.0
2009-06-16 09:30:00,28.72,28.8,28.29,28.59,447500.0,20.6233,20.6808,20.3146,20.53,447500.0
2009-06-16 09:35:00,28.59,28.67,28.41,28.44,411800.0,20.53,20.5874,20.4007,20.4223,411800.0
2009-06-16 09:40:00,28.45,28.68,28.43,28.67,317400.0,20.4294,20.5946,20.4151,20.5874,317400.0
2009-06-16 09:45:00,28.66,28.78,28.57,28.7,395500.0,20.5802,20.6664,20.5156,20.609,395500.0
2009-06-16 09:50:00,28.7,28.75,28.62,28.67,331800.0,20.609,20.6449,20.5515,20.5874,331800.0
2009-06-16 09:55:00,28.67,28.73,28.64,28.69,305000.0,20.5874,20.6305,20.5659,20.6018,305000.0
2009-06-16 10:00:00,28.69,28.79,28.64,28.71,354300.0,20.6018,20.6736,20.5659,20.6161,354300.0
2009-06-16 10:05:00,28.72,28.77,28.71,28.75,319600.0,20.6233,20.6592,20.6161,20.6449,319600.0
2009-06-16 10:10:00,28.75,28.88,28.7,28.81,431100.0,20.6449,20.7382,20.609,20.688,431100.0
2009-06-16 10:15:00,28.82,28.86,28.73,28.82,360100.0,20.6951,20.7239,20.6305,20.6951,360100.0
2009-06-16 10:20:00,28.82,28.87,28.7,28.72,331000.0,20.6951,20.731,20.609,20.6233,331000.0
2009-06-16 10:25:00,28.71,28.77,28.7,28.72,198500.0,20.6161,20.6592,20.609,20.6233,198500.0
2009-06-16 10:30:00,28.72,28.75,28.6,28.64,169600.0,20.6233,20.6449,20.5372,20.5659,169600.0
2009-06-16 10:35:00,28.65,28.76,28.62,28.74,219300.0,20.5731,20.6521,20.5515,20.6377,219300.0
2009-06-16 10:40:00,28.73,28.74,28.65,28.65,118700.0,20.6305,20.6377,20.5731,20.5731,118700.0
2009-06-16 10:45:00,28.65,28.67,28.62,28.63,144800.0,20.5731,20.5874,20.5515,20.5587,144800.0
2009-06-16 10:50:00,28.62,28.65,28.58,28.58,188100.0,20.5515,20.5731,20.5228,20.5228,188100.0
2009-06-16 10:55:00,28.58,28.62,28.57,28.6,174000.0,20.5228,20.5515,20.5156,20.5372,174000.0
2009-06-16 11:00:00,28.6,28.75,28.6,28.75,252200.0,20.5372,20.6449,20.5372,20.6449,252200.0
2009-06-16 11:05:00,28.75,28.77,28.74,28.75,203900.0,20.6449,20.6592,20.6377,20.6449,203900.0
2009-06-16 11:10:00,28.75,28.86,28.75,28.83,221500.0,20.6449,20.7239,20.6449,20.7023,221500.0
2009-06-16 11:15:00,28.83,28.84,28.78,28.82,121200.0,20.7023,20.7095,20.6664,20.6951,121200.0
2009-06-16 11:20:00,28.82,28.83,28.81,28.83,110600.0,20.6951,20.7023,20.688,20.7023,110600.0
2009-06-16 11:25:00,28.83,28.83,28.75,28.79,197400.0,20.7023,20.7023,20.6449,20.6736,197400.0
2009-06-16 11:30:00,28.8,28.83,28.74,28.83,128700.0,20.6808,20.7023,20.6377,20.7023,128700.0
2009-06-16 11:35:00,28.83,28.83,28.77,28.79,91900.0,20.7023,20.7023,20.6592,20.6736,91900.0
2009-06-16 11:40:00,28.79,28.8,28.76,28.76,46700.0,20.6736,20.6808,20.6521,20.6521,46700.0
2009-06-16 11:45:00,28.76,28.78,28.73,28.73,192000.0,20.6521,20.6664,20.6305,20.6305,192000.0
2009-06-16 11:50:00,28.73,28.76,28.72,28.74,175900.0,20.6305,20.6521,20.6233,20.6377,175900.0
2009-06-16 11:55:00,28.75,28.81,28.69,28.71,319600.0,20.6449,20.688,20.6018,20.6161,319600.0
2009-06-16 12:00:00,28.7,28.77,28.67,28.73,337800.0,20.609,20.6592,20.5874,20.6305,337800.0
2009-06-16 12:05:00,28.71,28.76,28.63,28.65,277200.0,20.6161,20.6521,20.5587,20.5731,277200.0
2009-06-16 12:10:00,28.64,28.76,28.61,28.74,186200.0,20.5659,20.6521,20.5443,20.6377,186200.0
2009-06-16 12:15:00,28.74,28.76,28.7,28.73,85100.0,20.6377,20.6521,20.609,20.6305,85100.0
2009-06-16 12:20:00,28.73,28.75,28.7,28.75,78600.0,20.6305,20.6449,20.609,20.6449,78600.0
2009-06-16 12:25:00,28.75,28.76,28.7,28.72,146700.0,20.6449,20.6521,20.609,20.6233,146700.0
2009-06-16 12:30:00,28.71,28.72,28.62,28.67,363100.0,20.6161,20.6233,20.5515,20.5874,363100.0
2009-06-16 12:35:00,28.67,28.76,28.65,28.65,240500.0,20.5874,20.6521,20.5731,20.5731,240500.0
2009-06-16 12:40:00,28.65,28.67,28.52,28.52,467600.0,20.5731,20.5874,20.4797,20.4797,467600.0
2009-06-16 12:45:00,28.53,28.53,28.35,28.41,418200.0,20.4869,20.4869,20.3576,20.4007,418200.0
2009-06-16 12:50:00,28.41,28.47,28.33,28.45,236400.0,20.4007,20.4438,20.3433,20.4294,236400.0
2009-06-16 12:55:00,28.44,28.47,28.4,28.45,214000.0,20.4223,20.4438,20.3935,20.4294,214000.0
2009-06-16 13:00:00,28.45,28.45,28.22,28.27,296200.0,20.4294,20.4294,20.2643,20.3002,296200.0
2009-06-16 13:05:00,28.27,28.46,28.27,28.45,226300.0,20.3002,20.4366,20.3002,20.4294,226300.0
2009-06-16 13:10:00,28.45,28.47,28.39,28.45,186200.0,20.4294,20.4438,20.3864,20.4294,186200.0
2009-06-16 13:15:00,28.44,28.45,28.36,28.39,151900.0,20.4223,20.4294,20.3648,20.3864,151900.0
2009-06-16 13:20:00,28.39,28.42,28.3,28.3,186300.0,20.3864,20.4079,20.3217,20.3217,186300.0
2009-06-16 13:25:00,28.3,28.46,28.29,28.45,173000.0,20.3217,20.4366,20.3146,20.4294,173000.0
2009-06-16 13:30:00,28.44,28.45,28.41,28.45,102900.0,20.4223,20.4294,20.4007,20.4294,102900.0
2009-06-16 13:35:00,28.44,28.45,28.37,28.39,93300.0,20.4223,20.4294,20.372,20.3864,93300.0
2009-06-16 13:40:00,28.39,28.47,28.35,28.46,99300.0,20.3864,20.4438,20.3576,20.4366,99300.0
2009-06-16 13:45:00,28.45,28.51,28.45,28.5,251300.0,20.4294,20.4725,20.4294,20.4653,251300.0
2009-06-16 13:50:00,28.5,28.53,28.5,28.5,238400.0,20.4653,20.4869,20.4653,20.4653,238400.0
2009-06-16 13:55:00,28.5,28.58,28.49,28.53,291300.0,20.4653,20.5228,20.4582,20.4869,291300.0
2009-06-16 14:00:00,28.52,28.53,28.35,28.36,269400.0,20.4797,20.4869,20.3576,20.3648,269400.0
2009-06-16 14:05:00,28.35,28.38,28.22,28.23,328900.0,20.3576,20.3792,20.2643,20.2715,328900.0
2009-06-16 14:10:00,28.23,28.23,28.11,28.18,597600.0,20.2715,20.2715,20.1853,20.2356,597600.0
2009-06-16 14:15:00,28.17,28.23,28.08,28.22,461300.0,20.2284,20.2715,20.1638,20.2643,461300.0
2009-06-16 14:20:00,28.23,28.29,28.2,28.26,266800.0,20.2715,20.3146,20.2499,20.293,266800.0
2009-06-16 14:25:00,28.25,28.27,28.12,28.15,232900.0,20.2858,20.3002,20.1925,20.214,232900.0
2009-06-16 14:30:00,28.15,28.16,27.93,27.93,827600.0,20.214,20.2212,20.056,20.056,827600.0
2009-06-16 14:35:00,27.95,27.98,27.81,27.98,927800.0,20.0704,20.0919,19.9699,20.0919,927800.0
2009-06-16 14:40:00,27.98,28.07,27.92,27.99,344300.0,20.0919,20.1566,20.0489,20.0991,344300.0
2009-06-16 14:45:00,27.99,28.11,27.95,28.11,270200.0,20.0991,20.1853,20.0704,20.1853,270200.0
2009-06-16 14:50:00,28.11,28.19,28.07,28.16,387500.0,20.1853,20.2427,20.1566,20.2212,387500.0
2009-06-16 14:55:00,28.16,28.28,28.15,28.21,266600.0,20.2212,20.3074,20.214,20.2571,266600.0
2009-06-16 15:00:00,28.21,28.26,28.17,28.25,196600.0,20.2571,20.293,20.2284,20.2858,196600.0
2009-06-16 15:05:00,28.25,28.29,28.2,28.26,180400.0,20.2858,20.3146,20.2499,20.293,180400.0
2009-06-16 15:10:00,28.25,28.33,28.25,28.32,302100.0,20.2858,20.3433,20.2858,20.3361,302100.0
2009-06-16 15:15:00,28.32,28.57,28.32,28.52,498700.0,20.3361,20.5156,20.3361,20.4797,498700.0
2009-06-16 15:20:00,28.52,28.53,28.44,28.48,220500.0,20.4797,20.4869,20.4223,20.451,220500.0
2009-06-16 15:25:00,28.48,28.48,28.29,28.33,416900.0,20.451,20.451,20.3146,20.3433,416900.0
2009-06-16 15:30:00,28.32,28.35,28.17,28.21,606300.0,20.3361,20.3576,20.2284,20.2571,606300.0
2009-06-16 15:35:00,28.22,28.25,28.14,28.17,420100.0,20.2643,20.2858,20.2068,20.2284,420100.0
2009-06-16 15:40:00,28.17,28.27,28.16,28.24,408600.0,20.2284,20.3002,20.2212,20.2786,408600.0
2009-06-16 15:45:00,28.24,28.28,28.17,28.19,392200.0,20.2786,20.3074,20.2284,20.2427,392200.0
2009-06-16 15:50:00,28.19,28.24,28.15,28.19,467300.0,20.2427,20.2786,20.214,20.2427,467300.0
2009-06-16 15:55:00,28.19,28.2,28.0,28.13,1256000.0,20.2427,20.2499,20.1063,20.1997,1256000.0
2009-06-17 09:30:00,27.97,28.13,27.81,27.96,376500.0,20.0848,20.1997,19.9699,20.0776,376500.0
2009-06-17 09:35:00,27.96,28.09,27.9,27.91,453300.0,20.0776,20.1709,20.0345,20.0417,453300.0
2009-06-17 09:40:00,27.92,28.0,27.75,27.79,311600.0,20.0489,20.1063,19.9268,19.9555,311600.0
2009-06-17 09:45:00,27.79,27.8,27.62,27.62,271400.0,19.9555,19.9627,19.8334,19.8334,271400.0
2009-06-17 09:50:00,27.62,27.64,27.36,27.36,630700.0,19.8334,19.8478,19.6467,19.6467,630700.0
2009-06-17 09:55:00,27.36,27.38,27.26,27.31,533100.0,19.6467,19.6611,19.5749,19.6108,533100.0
2009-06-17 10:00:00,27.3,27.42,27.28,27.37,487500.0,19.6037,19.6898,19.5893,19.6539,487500.0
2009-06-17 10:05:00,27.37,27.65,27.35,27.5,607300.0,19.6539,19.855,19.6396,19.7473,607300.0
2009-06-17 10:10:00,27.51,27.62,27.43,27.45,395700.0,19.7544,19.8334,19.697,19.7114,395700.0
2009-06-17 10:15:00,27.46,27.47,27.26,27.31,454900.0,19.7185,19.7257,19.5749,19.6108,454900.0
2009-06-17 10:20:00,27.31,27.31,27.22,27.24,278700.0,19.6108,19.6108,19.5462,19.5606,278700.0
2009-06-17 10:25:00,27.24,27.26,27.1,27.21,442400.0,19.5606,19.5749,19.46,19.539,442400.0
2009-06-17 10:30:00,27.22,27.23,27.1,27.17,502900.0,19.5462,19.5534,19.46,19.5103,502900.0
2009-06-17 10:35:00,27.17,27.29,27.14,27.24,565300.0,19.5103,19.5965,19.4888,19.5606,565300.0
2009-06-17 10:40:00,27.25,27.32,27.21,27.24,261900.0,19.5677,19.618,19.539,19.5606,261900.0
2009-06-17 10:45:00,27.23,27.25,27.12,27.14,565900.0,19.5534,19.5677,19.4744,19.4888,565900.0
2009-06-17 10:50:00,27.14,27.16,27.04,27.11,382600.0,19.4888,19.5031,19.4169,19.4672,382600.0
2009-06-17 10:55:00,27.11,27.27,27.05,27.2,886800.0,19.4672,19.5821,19.4241,19.5318,886800.0
2009-06-17 11:00:00,27.2,27.33,27.17,27.29,420900.0,19.5318,19.6252,19.5103,19.5965,420900.0
2009-06-17 11:05:00,27.29,27.32,27.14,27.14,336600.0,19.5965,19.618,19.4888,19.4888,336600.0
2009-06-17 11:10:00,27.14,27.18,27.1,27.14,237900.0,19.4888,19.5175,19.46,19.4888,237900.0
2009-06-17 11:15:00,27.15,27.24,27.04,27.23,350500.0,19.4959,19.5606,19.4169,19.5534,350500.0
2009-06-17 11:20:00,27.24,27.41,27.23,27.4,505400.0,19.5606,19.6826,19.5534,19.6755,505400.0
2009-06-17 11:25:00,27.4,27.41,27.3,27.36,394200.0,19.6755,19.6826,19.6037,19.6467,394200.0
2009-06-17 11:30:00,27.36,27.45,27.33,27.44,291900.0,19.6467,19.7114,19.6252,19.7042,291900.0
2009-06-17 11:35:00,27.45,27.47,27.21,27.26,229900.0,19.7114,19.7257,19.539,19.5749,229900.0
2009-06-17 11:40:00,27.25,27.4,27.23,27.38,280600.0,19.5677,19.6755,19.5534,19.6611,280600.0
2009-06-17 11:45:00,27.38,27.46,27.32,27.4,205200.0,19.6611,19.7185,19.618,19.6755,205200.0
2009-06-17 11:50:00,27.39,27.41,27.27,27.31,278700.0,19.6683,19.6826,19.5821,19.6108,278700.0
2009-06-17 11:55:00,27.29,27.42,27.24,27.4,152500.0,19.5965,19.6898,19.5606,19.6755,152500.0
2009-06-17 12:00:00,27.4,27.61,27.39,27.51,374100.0,19.6755,19.8263,19.6683,19.7544,374100.0
2009-06-17 12:05:00,27.5,27.58,27.44,27.52,414800.0,19.7473,19.8047,19.7042,19.7616,414800.0
2009-06-17 12:10:00,27.52,27.52,27.41,27.42,203000.0,19.7616,19.7616,19.6826,19.6898,203000.0
2009-06-17 12:15:00,27.43,27.64,27.43,27.53,274500.0,19.697,19.8478,19.697,19.7688,274500.0
2009-06-17 12:20:00,27.54,27.77,27.53,27.75,282900.0,19.776,19.9411,19.7688,19.9268,282900.0
2009-06-17 12:25:00,27.74,27.76,27.64,27.72,210200.0,19.9196,19.934,19.8478,19.9052,210200.0
2009-06-17 12:30:00,27.72,27.81,27.7,27.74,282600.0,19.9052,19.9699,19.8909,19.9196,282600.0
2009-06-17 12:35:00,27.75,27.76,27.68,27.72,204000.0,19.9268,19.934,19.8765,19.9052,204000.0
2009-06-17 12:40:00,27.72,27.72,27.58,27.65,290100.0,19.9052,19.9052,19.8047,19.855,290100.0
2009-06-17 12:45:00,27.66,27.71,27.57,27.59,148700.0,19.8622,19.8981,19.7975,19.8119,148700.0
2009-06-17 12:50:00,27.6,27.6,27.5,27.55,119900.0,19.8191,19.8191,19.7473,19.7832,119900.0
2009-06-17 12:55:00,27.54,27.65,27.54,27.64,61400.0,19.776,19.855,19.776,19.8478,61400.0
2009-06-17 13:00:00,27.65,27.65,27.59,27.65,55100.0,19.855,19.855,19.8119,19.855,55100.0
2009-06-17 13:05:00,27.65,27.65,27.55,27.57,91000.0,19.855,19.855,19.7832,19.7975,91000.0
2009-06-17 13:10:00,27.57,27.61,27.53,27.58,104500.0,19.7975,19.8263,19.7688,19.8047,104500.0
2009-06-17 13:15:00,27.58,27.58,27.52,27.53,73700.0,19.8047,19.8047,19.7616,19.7688,73700.0
2009-06-17 13:20:00,27.54,27.69,27.54,27.62,106000.0,19.776,19.8837,19.776,19.8334,106000.0
2009-06-17 13:25:00,27.63,27.68,27.59,27.68,99900.0,19.8406,19.8765,19.8119,19.8765,99900.0
2009-06-17 13:30:00,27.68,27.72,27.66,27.72,144400.0,19.8765,19.9052,19.8622,19.9052,144400.0
2009-06-17 13:35:00,27.72,27.75,27.66,27.73,196400.0,19.9052,19.9268,19.8622,19.9124,196400.0
2009-06-17 13:40:00,27.72,27.79,27.72,27.77,283100.0,19.9052,19.9555,19.9052,19.9411,283100.0
2009-06-17 13:45:00,27.77,27.83,27.73,27.74,439700.0,19.9411,19.9842,19.9124,19.9196,439700.0
2009-06-17 13:50:00,27.75,27.83,27.75,27.78,156300.0,19.9268,19.9842,19.9268,19.9483,156300.0
2009-06-17 13:55:00,27.77,27.9,27.75,27.83,235800.0,19.9411,20.0345,19.9268,19.9842,235800.0
2009-06-17 14:00:00,27.82,27.87,27.78,27.8,261700.0,19.9771,20.013,19.9483,19.9627,261700.0
2009-06-17 14:05:00,27.79,27.84,27.77,27.8,248900.0,19.9555,19.9914,19.9411,19.9627,248900.0
2009-06-17 14:10:00,27.81,27.85,27.77,27.83,144800.0,19.9699,19.9986,19.9411,19.9842,144800.0
2009-06-17 14:15:00,27.83,27.87,27.76,27.76,122100.0,19.9842,20.013,19.934,19.934,122100.0
2009-06-17 14:20:00,27.76,27.88,27.75,27.85,120600.0,19.934,20.0201,19.9268,19.9986,120600.0
2009-06-17 14:25:00,27.85,27.88,27.81,27.85,119200.0,19.9986,20.0201,19.9699,19.9986,119200.0
2009-06-17 14:30:00,27.85,27.85,27.68,27.69,169200.0,19.9986,19.9986,19.8765,19.8837,169200.0
2009-06-17 14:35:00,27.69,27.78,27.67,27.76,107800.0,19.8837,19.9483,19.8693,19.934,107800.0
2009-06-17 14:40:00,27.76,27.76,27.65,27.7,206600.0,19.934,19.934,19.855,19.8909,206600.0
2009-06-17 14:45:00,27.71,27.71,27.63,27.68,219300.0,19.8981,19.8981,19.8406,19.8765,219300.0
2009-06-17 14:50:00,27.68,27.68,27.57,27.6,128800.0,19.8765,19.8765,19.7975,19.8191,128800.0
2009-06-17 14:55:00,27.59,27.73,27.59,27.67,119600.0,19.8119,19.9124,19.8119,19.8693,119600.0
2009-06-17 15:00:00,27.67,27.76,27.6,27.72,131100.0,19.8693,19.934,19.8191,19.9052,131100.0
2009-06-17 15:05:00,27.72,27.77,27.61,27.71,103400.0,19.9052,19.9411,19.8263,19.8981,103400.0
2009-06-17 15:10:00,27.71,27.74,27.65,27.74,128100.0,19.8981,19.9196,19.855,19.9196,128100.0
2009-06-17 15:15:00,27.75,27.75,27.65,27.73,112200.0,19.9268,19.9268,19.855,19.9124,112200.0
2009-06-17 15:20:00,27.73,27.78,27.68,27.73,280900.0,19.9124,19.9483,19.8765,19.9124,280900.0
2009-06-17 15:25:00,27.73,27.74,27.49,27.5,261500.0,19.9124,19.9196,19.7401,19.7473,261500.0
2009-06-17 15:30:00,27.5,27.55,27.44,27.52,292700.0,19.7473,19.7832,19.7042,19.7616,292700.0
2009-06-17 15:35:00,27.52,27.53,27.4,27.46,364700.0,19.7616,19.7688,19.6755,19.7185,364700.0
2009-06-17 15:40:00,27.45,27.45,27.36,27.43,382000.0,19.7114,19.7114,19.6467,19.697,382000.0
2009-06-17 15:45:00,27.42,27.62,27.4,27.62,408500.0,19.6898,19.8334,19.6755,19.8334,408500.0
2009-06-17 15:50:00,27.61,27.63,27.38,27.41,748600.0,19.8263,19.8406,19.6611,19.6826,748600.0
2009-06-17 15:55:00,27.41,27.54,27.39,27.43,1001800.0,19.6826,19.776,19.6683,19.697,1001800.0
2009-06-18 09:30:00,27.54,27.88,27.49,27.79,399700.0,19.776,20.0201,19.7401,19.9555,399700.0
2009-06-18 09:35:00,27.78,27.95,27.62,27.72,493100.0,19.9483,20.0704,19.8334,19.9052,493100.0
2009-06-18 09:40:00,27.72,28.06,27.65,28.01,431700.0,19.9052,20.1494,19.855,20.1135,431700.0
2009-06-18 09:45:00,28.01,28.11,27.94,28.01,342200.0,20.1135,20.1853,20.0632,20.1135,342200.0
2009-06-18 09:50:00,28.02,28.07,27.9,27.9,395800.0,20.1207,20.1566,20.0345,20.0345,395800.0
2009-06-18 09:55:00,27.9,28.07,27.85,28.03,407800.0,20.0345,20.1566,19.9986,20.1279,407800.0
2009-06-18 10:00:00,28.02,28.06,27.9,27.96,332600.0,20.1207,20.1494,20.0345,20.0776,332600.0
2009-06-18 10:05:00,27.96,27.97,27.9,27.95,152200.0,20.0776,20.0848,20.0345,20.0704,152200.0
2009-06-18 10:10:00,27.95,28.04,27.88,27.89,378500.0,20.0704,20.135,20.0201,20.0273,378500.0
2009-06-18 10:15:00,27.89,28.04,27.88,28.0,274800.0,20.0273,20.135,20.0201,20.1063,274800.0
2009-06-18 10:20:00,28.01,28.05,27.86,27.9,646100.0,20.1135,20.1422,20.0058,20.0345,646100.0
2009-06-18 10:25:00,27.89,27.94,27.8,27.85,200300.0,20.0273,20.0632,19.9627,19.9986,200300.0
2009-06-18 10:30:00,27.85,27.92,27.73,27.74,391700.0,19.9986,20.0489,19.9124,19.9196,391700.0
2009-06-18 10:35:00,27.74,27.75,27.64,27.68,273600.0,19.9196,19.9268,19.8478,19.8765,273600.0
2009-06-18 10:40:00,27.69,27.7,27.62,27.67,170000.0,19.8837,19.8909,19.8334,19.8693,170000.0
2009-06-18 10:45:00,27.67,27.72,27.63,27.67,126000.0,19.8693,19.9052,19.8406,19.8693,126000.0
2009-06-18 10:50:00,27.67,27.7,27.63,27.64,147500.0,19.8693,19.8909,19.8406,19.8478,147500.0
2009-06-18 10:55:00,27.64,27.71,27.64,27.69,191400.0,19.8478,19.8981,19.8478,19.8837,191400.0
2009-06-18 11:00:00,27.69,27.73,27.68,27.71,158800.0,19.8837,19.9124,19.8765,19.8981,158800.0
2009-06-18 11:05:00,27.72,27.78,27.7,27.76,168100.0,19.9052,19.9483,19.8909,19.934,168100.0
2009-06-18 11:10:00,27.76,27.84,27.75,27.78,163600.0,19.934,19.9914,19.9268,19.9483,163600.0
2009-06-18 11:15:00,27.78,27.85,27.76,27.84,106100.0,19.9483,19.9986,19.934,19.9914,106100.0
2009-06-18 11:20:00,27.84,27.96,27.82,27.94,164100.0,19.9914,20.0776,19.9771,20.0632,164100.0
2009-06-18 11:25:00,27.94,27.94,27.85,27.87,186100.0,20.0632,20.0632,19.9986,20.013,186100.0
2009-06-18 11:30:00,27.88,27.93,27.86,27.89,110000.0,20.0201,20.056,20.0058,20.0273,110000.0
2009-06-18 11:35:00,27.88,27.96,27.85,27.95,122100.0,20.0201,20.0776,19.9986,20.0704,122100.0
2009-06-18 11:40:00,27.96,27.96,27.85,27.88,117900.0,20.0776,20.0776,19.9986,20.0201,117900.0
2009-06-18 11:45:00,27.89,27.9,27.85,27.88,77300.0,20.0273,20.0345,19.9986,20.0201,77300.0
2009-06-18 11:50:00,27.88,27.98,27.86,27.97,136500.0,20.0201,20.0919,20.0058,20.0848,136500.0
2009-06-18 11:55:00,27.97,27.99,27.92,27.97,131100.0,20.0848,20.0991,20.0489,20.0848,131100.0
2009-06-18 12:00:00,27.98,28.0,27.94,27.97,193900.0,20.0919,20.1063,20.0632,20.0848,193900.0
2009-06-18 12:05:00,27.98,28.0,27.96,27.97,140100.0,20.0919,20.1063,20.0776,20.0848,140100.0
2009-06-18 12:10:00,27.97,28.02,27.94,27.94,195600.0,20.0848,20.1207,20.0632,20.0632,195600.0
2009-06-18 12:15:00,27.94,27.99,27.93,27.98,85700.0,20.0632,20.0991,20.056,20.0919,85700.0
2009-06-18 12:20:00,27.97,27.98,27.85,27.86,154100.0,20.0848,20.0919,19.9986,20.0058,154100.0
2009-06-18 12:25:00,27.87,27.95,27.85,27.92,117900.0,20.013,20.0704,19.9986,20.0489,117900.0
2009-06-18 12:30:00,27.92,27.95,27.9,27.93,96200.0,20.0489,20.0704,20.0345,20.056,96200.0
2009-06-18 12:35:00,27.92,27.93,27.86,27.89,118500.0,20.0489,20.056,20.0058,20.0273,118500.0
2009-06-18 12:40:00,27.89,27.9,27.82,27.86,195200.0,20.0273,20.0345,19.9771,20.0058,195200.0
2009-06-18 12:45:00,27.86,27.9,27.85,27.9,101500.0,20.0058,20.0345,19.9986,20.0345,101500.0
2009-06-18 12:50:00,27.9,28.0,27.87,27.87,2949800.0,20.0345,20.1063,20.013,20.013,2949800.0
2009-06-18 12:55:00,27.87,27.94,27.86,27.94,106700.0,20.013,20.0632,20.0058,20.0632,106700.0
2009-06-18 13:00:00,27.94,27.95,27.9,27.93,110900.0,20.0632,20.0704,20.0345,20.056,110900.0
2009-06-18 13:05:00,27.92,28.02,27.92,27.97,166900.0,20.0489,20.1207,20.0489,20.0848,166900.0
2009-06-18 13:10:00,27.97,27.99,27.89,27.9,121600.0,20.0848,20.0991,20.0273,20.0345,121600.0
2009-06-18 13:15:00,27.91,27.93,27.83,27.87,161200.0,20.0417,20.056,19.9842,20.013,161200.0
2009-06-18 13:20:00,27.87,27.89,27.84,27.88,160600.0,20.013,20.0273,19.9914,20.0201,160600.0
2009-06-18 13:25:00,27.89,27.9,27.84,27.9,103300.0,20.0273,20.0345,19.9914,20.0345,103300.0
2009-06-18 13:30:00,27.89,27.92,27.88,27.9,94800.0,20.0273,20.0489,20.0201,20.0345,94800.0
2009-06-18 13:35:00,27.9,27.91,27.8,27.82,175900.0,20.0345,20.0417,19.9627,19.9771,175900.0
2009-06-18 13:40:00,27.82,27.86,27.82,27.84,79400.0,19.9771,20.0058,19.9771,19.9914,79400.0
2009-06-18 13:45:00,27.84,27.87,27.84,27.85,68800.0,19.9914,20.013,19.9914,19.9986,68800.0
2009-06-18 13:50:00,27.85,27.9,27.85,27.9,31000.0,19.9986,20.0345,19.9986,20.0345,31000.0
2009-06-18 13:55:00,27.91,27.91,27.81,27.82,95200.0,20.0417,20.0417,19.9699,19.9771,95200.0
2009-06-18 14:00:00,27.81,27.83,27.75,27.78,135600.0,19.9699,19.9842,19.9268,19.9483,135600.0
2009-06-18 14:05:00,27.78,27.8,27.67,27.68,291500.0,19.9483,19.9627,19.8693,19.8765,291500.0
2009-06-18 14:10:00,27.68,27.7,27.51,27.62,463900.0,19.8765,19.8909,19.7544,19.8334,463900.0
2009-06-18 14:15:00,27.62,27.65,27.59,27.65,144400.0,19.8334,19.855,19.8119,19.855,144400.0
2009-06-18 14:20:00,27.65,27.67,27.56,27.64,154900.0,19.855,19.8693,19.7904,19.8478,154900.0
2009-06-18 14:25:00,27.65,27.79,27.62,27.79,301400.0,19.855,19.9555,19.8334,19.9555,301400.0
2009-06-18 14:30:00,27.79,27.85,27.73,27.83,322100.0,19.9555,19.9986,19.9124,19.9842,322100.0
2009-06-18 14:35:00,27.83,27.84,27.75,27.84,152800.0,19.9842,19.9914,19.9268,19.9914,152800.0
2009-06-18 14:40:00,27.85,27.9,27.81,27.88,160600.0,19.9986,20.0345,19.9699,20.0201,160600.0
2009-06-18 14:45:00,27.88,27.93,27.86,27.88,149400.0,20.0201,20.056,20.0058,20.0201,149400.0
2009-06-18 14:50:00,27.89,27.9,27.87,27.89,77600.0,20.0273,20.0345,20.013,20.0273,77600.0
2009-06-18 14:55:00,27.89,27.93,27.85,27.93,131900.0,20.0273,20.056,19.9986,20.056,131900.0
2009-06-18 15:00:00,27.93,27.96,27.88,27.89,155100.0,20.056,20.0776,20.0201,20.0273,155100.0
2009-06-18 15:05:00,27.88,27.99,27.88,27.99,142100.0,20.0201,20.0991,20.0201,20.0991,142100.0
2009-06-18 15:10:00,27.99,28.04,27.96,28.02,239800.0,20.0991,20.135,20.0776,20.1207,239800.0
2009-06-18 15:15:00,28.02,28.15,28.02,28.1,466700.0,20.1207,20.214,20.1207,20.1781,466700.0
2009-06-18 15:20:00,28.09,28.15,28.06,28.08,402000.0,20.1709,20.214,20.1494,20.1638,402000.0
2009-06-18 15:25:00,28.07,28.1,28.02,28.09,251000.0,20.1566,20.1781,20.1207,20.1709,251000.0
2009-06-18 15:30:00,28.09,28.12,28.03,28.03,297300.0,20.1709,20.1925,20.1279,20.1279,297300.0
2009-06-18 15:35:00,28.03,28.04,27.94,27.96,382700.0,20.1279,20.135,20.0632,20.0776,382700.0
2009-06-18 15:40:00,27.95,28.0,27.9,27.97,379900.0,20.0704,20.1063,20.0345,20.0848,379900.0
2009-06-18 15:45:00,27.97,27.97,27.75,27.82,567800.0,20.0848,20.0848,19.9268,19.9771,567800.0
2009-06-18 15:50:00,27.83,27.88,27.71,27.87,638900.0,19.9842,20.0201,19.8981,20.013,638900.0
2009-06-18 15:55:00,27.87,28.1,27.81,27.96,1259000.0,20.013,20.1781,19.9699,20.0776,1259000.0
2009-06-19 09:30:00,28.27,28.33,28.05,28.08,3280600.0,20.3002,20.3433,20.1422,20.1638,3280600.0
2009-06-19 09:35:00,28.09,28.16,27.86,27.9,680300.0,20.1709,20.2212,20.0058,20.0345,680300.0
2009-06-19 09:40:00,27.9,28.03,27.83,27.98,484100.0,20.0345,20.1279,19.9842,20.0919,484100.0
2009-06-19 09:45:00,27.98,28.01,27.81,27.83,479500.0,20.0919,20.1135,19.9699,19.9842,479500.0
2009-06-19 09:50:00,27.83,27.89,27.64,27.74,521700.0,19.9842,20.0273,19.8478,19.9196,521700.0
2009-06-19 09:55:00,27.75,27.89,27.72,27.85,333700.0,19.9268,20.0273,19.9052,19.9986,333700.0
2009-06-19 10:00:00,27.85,27.98,27.84,27.93,383800.0,19.9986,20.0919,19.9914,20.056,383800.0
2009-06-19 10:05:00,27.93,28.0,27.91,27.92,283300.0,20.056,20.1063,20.0417,20.0489,283300.0
2009-06-19 10:10:00,27.93,27.99,27.86,27.87,338400.0,20.056,20.0991,20.0058,20.013,338400.0
2009-06-19 10:15:00,27.88,27.95,27.83,27.86,372200.0,20.0201,20.0704,19.9842,20.0058,372200.0
2009-06-19 10:20:00,27.86,27.93,27.81,27.89,330700.0,20.0058,20.056,19.9699,20.0273,330700.0
2009-06-19 10:25:00,27.89,27.89,27.77,27.77,200400.0,20.0273,20.0273,19.9411,19.9411,200400.0
2009-06-19 10:30:00,27.78,27.83,27.75,27.77,338200.0,19.9483,19.9842,19.9268,19.9411,338200.0
2009-06-19 10:35:00,27.78,27.78,27.75,27.78,183700.0,19.9483,19.9483,19.9268,19.9483,183700.0
2009-06-19 10:40:00,27.78,27.84,27.75,27.82,292500.0,19.9483,19.9914,19.9268,19.9771,292500.0
2009-06-19 10:45:00,27.83,27.91,27.81,27.84,243300.0,19.9842,20.0417,19.9699,19.9914,243300.0
2009-06-19 10:50:00,27.83,27.93,27.81,27.92,141200.0,19.9842,20.056,19.9699,20.0489,141200.0
2009-06-19 10:55:00,27.92,27.97,27.89,27.95,170300.0,20.0489,20.0848,20.0273,20.0704,170300.0
2009-06-19 11:00:00,27.96,28.05,27.95,28.0,309500.0,20.0776,20.1422,20.0704,20.1063,309500.0
2009-06-19 11:05:00,28.0,28.03,27.99,28.01,194500.0,20.1063,20.1279,20.0991,20.1135,194500.0
2009-06-19 11:10:00,28.01,28.03,27.96,28.01,209900.0,20.1135,20.1279,20.0776,20.1135,209900.0
2009-06-19 11:15:00,28.03,28.03,27.94,27.96,121500.0,20.1279,20.1279,20.0632,20.0776,121500.0
2009-06-19 11:20:00,27.96,27.97,27.88,27.95,174900.0,20.0776,20.0848,20.0201,20.0704,174900.0
2009-06-19 11:25:00,27.94,28.0,27.94,27.99,108100.0,20.0632,20.1063,20.0632,20.0991,108100.0
2009-06-19 11:30:00,27.98,28.0,27.97,27.99,140000.0,20.0919,20.1063,20.0848,20.0991,140000.0
2009-06-19 11:35:00,28.0,28.02,27.99,28.01,141700.0,20.1063,20.1207,20.0991,20.1135,141700.0
2009-06-19 11:40:00,28.01,28.02,27.93,28.0,251200.0,20.1135,20.1207,20.056,20.1063,251200.0
2009-06-19 11:45:00,28.01,28.03,27.92,27.95,186800.0,20.1135,20.1279,20.0489,20.0704,186800.0
2009-06-19 11:50:00,27.95,28.03,27.94,28.03,76900.0,20.0704,20.1279,20.0632,20.1279,76900.0
2009-06-19 11:55:00,28.03,28.04,27.94,27.99,84900.0,20.1279,20.135,20.0632,20.0991,84900.0
2009-06-19 12:00:00,27.99,28.02,27.99,28.01,77900.0,20.0991,20.1207,20.0991,20.1135,77900.0
2009-06-19 12:05:00,28.01,28.03,27.99,28.0,108700.0,20.1135,20.1279,20.0991,20.1063,108700.0
2009-06-19 12:10:00,27.99,28.0,27.91,27.95,184500.0,20.0991,20.1063,20.0417,20.0704,184500.0
2009-06-19 12:15:00,27.95,28.0,27.94,27.99,61400.0,20.0704,20.1063,20.0632,20.0991,61400.0
2009-06-19 12:20:00,27.99,28.0,27.95,27.98,74600.0,20.0991,20.1063,20.0704,20.0919,74600.0
2009-06-19 12:25:00,27.98,27.99,27.93,27.98,153700.0,20.0919,20.0991,20.056,20.0919,153700.0
2009-06-19 12:30:00,27.98,28.01,27.97,27.98,100000.0,20.0919,20.1135,20.0848,20.0919,100000.0
2009-06-19 12:35:00,27.98,28.02,27.9,28.02,126400.0,20.0919,20.1207,20.0345,20.1207,126400.0
2009-06-19 12:40:00,28.02,28.1,28.0,28.09,342200.0,20.1207,20.1781,20.1063,20.1709,342200.0
2009-06-19 12:45:00,28.1,28.11,28.05,28.05,124500.0,20.1781,20.1853,20.1422,20.1422,124500.0
2009-06-19 12:50:00,28.05,28.07,28.05,28.06,148800.0,20.1422,20.1566,20.1422,20.1494,148800.0
2009-06-19 12:55:00,28.05,28.06,27.99,28.01,160100.0,20.1422,20.1494,20.0991,20.1135,160100.0
2009-06-19 13:00:00,28.01,28.05,27.99,28.03,163500.0,20.1135,20.1422,20.0991,20.1279,163500.0
2009-06-19 13:05:00,28.03,28.05,28.02,28.04,91900.0,20.1279,20.1422,20.1207,20.135,91900.0
2009-06-19 13:10:00,28.04,28.08,28.04,28.08,109700.0,20.135,20.1638,20.135,20.1638,109700.0
2009-06-19 13:15:00,28.07,28.11,28.05,28.1,223400.0,20.1566,20.1853,20.1422,20.1781,223400.0
2009-06-19 13:20:00,28.1,28.15,28.1,28.14,257000.0,20.1781,20.214,20.1781,20.2068,257000.0
2009-06-19 13:25:00,28.15,28.15,28.11,28.13,188800.0,20.214,20.214,20.1853,20.1997,188800.0
2009-06-19 13:30:00,28.13,28.21,28.12,28.17,202200.0,20.1997,20.2571,20.1925,20.2284,202200.0
2009-06-19 13:35:00,28.17,28.19,28.15,28.17,137500.0,20.2284,20.2427,20.214,20.2284,137500.0
2009-06-19 13:40:00,28.18,28.25,28.17,28.18,199100.0,20.2356,20.2858,20.2284,20.2356,199100.0
2009-06-19 13:45:00,28.19,28.19,28.12,28.15,254900.0,20.2427,20.2427,20.1925,20.214,254900.0
2009-06-19 13:50:00,28.16,28.25,28.15,28.23,168900.0,20.2212,20.2858,20.214,20.2715,168900.0
2009-06-19 13:55:00,28.24,28.25,28.14,28.14,191300.0,20.2786,20.2858,20.2068,20.2068,191300.0
2009-06-19 14:00:00,28.14,28.18,28.12,28.16,139900.0,20.2068,20.2356,20.1925,20.2212,139900.0
2009-06-19 14:05:00,28.16,28.17,28.05,28.07,177900.0,20.2212,20.2284,20.1422,20.1566,177900.0
2009-06-19 14:10:00,28.05,28.08,27.98,28.07,183800.0,20.1422,20.1638,20.0919,20.1566,183800.0
2009-06-19 14:15:00,28.08,28.08,28.02,28.04,129200.0,20.1638,20.1638,20.1207,20.135,129200.0
2009-06-19 14:20:00,28.04,28.05,27.99,28.0,110300.0,20.135,20.1422,20.0991,20.1063,110300.0
2009-06-19 14:25:00,27.99,28.08,27.99,28.06,202200.0,20.0991,20.1638,20.0991,20.1494,202200.0
2009-06-19 14:30:00,28.06,28.17,28.04,28.15,145200.0,20.1494,20.2284,20.135,20.214,145200.0
2009-06-19 14:35:00,28.14,28.15,28.09,28.15,85100.0,20.2068,20.214,20.1709,20.214,85100.0
2009-06-19 14:40:00,28.15,28.17,28.14,28.16,80400.0,20.214,20.2284,20.2068,20.2212,80400.0
2009-06-19 14:45:00,28.17,28.19,28.16,28.16,149500.0,20.2284,20.2427,20.2212,20.2212,149500.0
2009-06-19 14:50:00,28.18,28.18,28.14,28.17,205800.0,20.2356,20.2356,20.2068,20.2284,205800.0
2009-06-19 14:55:00,28.17,28.18,28.12,28.13,227600.0,20.2284,20.2356,20.1925,20.1997,227600.0
2009-06-19 15:00:00,28.13,28.18,28.12,28.17,386300.0,20.1997,20.2356,20.1925,20.2284,386300.0
2009-06-19 15:05:00,28.17,28.17,28.13,28.14,250100.0,20.2284,20.2284,20.1997,20.2068,250100.0
2009-06-19 15:10:00,28.15,28.2,28.13,28.15,267900.0,20.214,20.2499,20.1997,20.214,267900.0
2009-06-19 15:15:00,28.15,28.21,28.14,28.2,397300.0,20.214,20.2571,20.2068,20.2499,397300.0
2009-06-19 15:20:00,28.2,28.27,28.18,28.24,566700.0,20.2499,20.3002,20.2356,20.2786,566700.0
2009-06-19 15:25:00,28.24,28.35,28.19,28.34,534000.0,20.2786,20.3576,20.2427,20.3505,534000.0
2009-06-19 15:30:00,28.34,28.35,28.21,28.23,714900.0,20.3505,20.3576,20.2571,20.2715,714900.0
2009-06-19 15:35:00,28.23,28.37,28.23,28.31,894600.0,20.2715,20.372,20.2715,20.3289,894600.0
2009-06-19 15:40:00,28.3,28.35,28.2,28.26,567600.0,20.3217,20.3576,20.2499,20.293,567600.0
2009-06-19 15:45:00,28.27,28.29,28.14,28.22,674200.0,20.3002,20.3146,20.2068,20.2643,674200.0
2009-06-19 15:50:00,28.22,28.28,28.16,28.19,831700.0,20.2643,20.3074,20.2212,20.2427,831700.0
2009-06-19 15:55:00,28.18,28.25,28.1,28.21,2371900.0,20.2356,20.2858,20.1781,20.2571,2371900.0
2009-06-22 09:30:00,27.85,28.04,27.83,27.96,616400.0,19.9986,20.135,19.9842,20.0776,616400.0
2009-06-22 09:35:00,27.96,28.0,27.92,27.98,489400.0,20.0776,20.1063,20.0489,20.0919,489400.0
2009-06-22 09:40:00,27.98,28.0,27.81,27.83,390700.0,20.0919,20.1063,19.9699,19.9842,390700.0
2009-06-22 09:45:00,27.84,27.91,27.8,27.82,259200.0,19.9914,20.0417,19.9627,19.9771,259200.0
2009-06-22 09:50:00,27.82,27.85,27.65,27.66,424000.0,19.9771,19.9986,19.855,19.8622,424000.0
2009-06-22 09:55:00,27.65,27.65,27.35,27.4,763800.0,19.855,19.855,19.6396,19.6755,763800.0
2009-06-22 10:00:00,27.38,27.42,27.32,27.41,338000.0,19.6611,19.6898,19.618,19.6826,338000.0
2009-06-22 10:05:00,27.41,27.51,27.34,27.49,328000.0,19.6826,19.7544,19.6324,19.7401,328000.0
2009-06-22 10:10:00,27.49,27.6,27.48,27.56,282800.0,19.7401,19.8191,19.7329,19.7904,282800.0
2009-06-22 10:15:00,27.55,27.72,27.55,27.61,538600.0,19.7832,19.9052,19.7832,19.8263,538600.0
2009-06-22 10:20:00,27.61,27.7,27.59,27.69,306900.0,19.8263,19.8909,19.8119,19.8837,306900.0
2009-06-22 10:25:00,27.69,27.71,27.53,27.59,361000.0,19.8837,19.8981,19.7688,19.8119,361000.0
2009-06-22 10:30:00,27.58,27.58,27.47,27.51,252100.0,19.8047,19.8047,19.7257,19.7544,252100.0
2009-06-22 10:35:00,27.51,27.62,27.51,27.53,289300.0,19.7544,19.8334,19.7544,19.7688,289300.0
2009-06-22 10:40:00,27.53,27.53,27.38,27.45,232900.0,19.7688,19.7688,19.6611,19.7114,232900.0
2009-06-22 10:45:00,27.45,27.58,27.39,27.58,364400.0,19.7114,19.8047,19.6683,19.8047,364400.0
2009-06-22 10:50:00,27.58,27.65,27.52,27.53,435500.0,19.8047,19.855,19.7616,19.7688,435500.0
2009-06-22 10:55:00,27.53,27.56,27.36,27.46,273400.0,19.7688,19.7904,19.6467,19.7185,273400.0
2009-06-22 11:00:00,27.44,27.44,27.3,27.33,287200.0,19.7042,19.7042,19.6037,19.6252,287200.0
2009-06-22 11:05:00,27.33,27.51,27.33,27.51,332200.0,19.6252,19.7544,19.6252,19.7544,332200.0
2009-06-22 11:10:00,27.5,27.58,27.48,27.51,368400.0,19.7473,19.8047,19.7329,19.7544,368400.0
2009-06-22 11:15:00,27.51,27.55,27.46,27.55,295300.0,19.7544,19.7832,19.7185,19.7832,295300.0
2009-06-22 11:20:00,27.55,27.62,27.5,27.62,322600.0,19.7832,19.8334,19.7473,19.8334,322600.0
2009-06-22 11:25:00,27.62,27.71,27.6,27.65,348800.0,19.8334,19.8981,19.8191,19.855,348800.0
2009-06-22 11:30:00,27.66,27.69,27.61,27.62,128500.0,19.8622,19.8837,19.8263,19.8334,128500.0
2009-06-22 11:35:00,27.61,27.69,27.58,27.63,303300.0,19.8263,19.8837,19.8047,19.8406,303300.0
2009-06-22 11:40:00,27.64,27.64,27.55,27.57,188500.0,19.8478,19.8478,19.7832,19.7975,188500.0
2009-06-22 11:45:00,27.57,27.64,27.54,27.56,115300.0,19.7975,19.8478,19.776,19.7904,115300.0
2009-06-22 11:50:00,27.56,27.57,27.5,27.52,179900.0,19.7904,19.7975,19.7473,19.7616,179900.0
2009-06-22 11:55:00,27.51,27.56,27.5,27.53,110300.0,19.7544,19.7904,19.7473,19.7688,110300.0
2009-06-22 12:00:00,27.53,27.57,27.51,27.55,150900.0,19.7688,19.7975,19.7544,19.7832,150900.0
2009-06-22 12:05:00,27.55,27.64,27.52,27.54,97100.0,19.7832,19.8478,19.7616,19.776,97100.0
2009-06-22 12:10:00,27.54,27.58,27.51,27.51,88500.0,19.776,19.8047,19.7544,19.7544,88500.0
2009-06-22 12:15:00,27.51,27.6,27.5,27.55,105600.0,19.7544,19.8191,19.7473,19.7832,105600.0
2009-06-22 12:20:00,27.55,27.57,27.51,27.52,123500.0,19.7832,19.7975,19.7544,19.7616,123500.0
2009-06-22 12:25:00,27.52,27.58,27.5,27.5,185100.0,19.7616,19.8047,19.7473,19.7473,185100.0
2009-06-22 12:30:00,27.51,27.61,27.5,27.58,180400.0,19.7544,19.8263,19.7473,19.8047,180400.0
2009-06-22 12:35:00,27.57,27.58,27.47,27.48,192300.0,19.7975,19.8047,19.7257,19.7329,192300.0
2009-06-22 12:40:00,27.49,27.49,27.42,27.47,181100.0,19.7401,19.7401,19.6898,19.7257,181100.0
2009-06-22 12:45:00,27.47,27.5,27.36,27.39,182000.0,19.7257,19.7473,19.6467,19.6683,182000.0
2009-06-22 12:50:00,27.39,27.39,27.33,27.35,265200.0,19.6683,19.6683,19.6252,19.6396,265200.0
2009-06-22 12:55:00,27.35,27.41,27.35,27.35,292800.0,19.6396,19.6826,19.6396,19.6396,292800.0
2009-06-22 13:00:00,27.36,27.37,27.25,27.27,224700.0,19.6467,19.6539,19.5677,19.5821,224700.0
2009-06-22 13:05:00,27.26,27.33,27.18,27.19,260100.0,19.5749,19.6252,19.5175,19.5247,260100.0
2009-06-22 13:10:00,27.19,27.23,27.11,27.23,407100.0,19.5247,19.5534,19.4672,19.5534,407100.0
2009-06-22 13:15:00,27.22,27.28,27.18,27.27,146400.0,19.5462,19.5893,19.5175,19.5821,146400.0
2009-06-22 13:20:00,27.26,27.28,27.21,27.24,150700.0,19.5749,19.5893,19.539,19.5606,150700.0
2009-06-22 13:25:00,27.24,27.35,27.21,27.3,180000.0,19.5606,19.6396,19.539,19.6037,180000.0
2009-06-22 13:30:00,27.31,27.34,27.29,27.29,133200.0,19.6108,19.6324,19.5965,19.5965,133200.0
2009-06-22 13:35:00,27.29,27.31,27.26,27.28,113700.0,19.5965,19.6108,19.5749,19.5893,113700.0
2009-06-22 13:40:00,27.29,27.35,27.28,27.31,121200.0,19.5965,19.6396,19.5893,19.6108,121200.0
2009-06-22 13:45:00,27.31,27.33,27.24,27.32,121800.0,19.6108,19.6252,19.5606,19.618,121800.0
2009-06-22 13:50:00,27.33,27.38,27.28,27.37,121000.0,19.6252,19.6611,19.5893,19.6539,121000.0
2009-06-22 13:55:00,27.37,27.41,27.29,27.3,138200.0,19.6539,19.6826,19.5965,19.6037,138200.0
2009-06-22 14:00:00,27.31,27.31,27.21,27.23,180700.0,19.6108,19.6108,19.539,19.5534,180700.0
2009-06-22 14:05:00,27.24,27.24,27.14,27.14,117000.0,19.5606,19.5606,19.4888,19.4888,117000.0
2009-06-22 14:10:00,27.15,27.2,27.1,27.2,113500.0,19.4959,19.5318,19.46,19.5318,113500.0
2009-06-22 14:15:00,27.2,27.2,27.13,27.16,166300.0,19.5318,19.5318,19.4816,19.5031,166300.0
2009-06-22 14:20:00,27.16,27.2,27.1,27.11,248000.0,19.5031,19.5318,19.46,19.4672,248000.0
2009-06-22 14:25:00,27.12,27.16,27.0,27.03,419300.0,19.4744,19.5031,19.3882,19.4098,419300.0
2009-06-22 14:30:00,27.02,27.05,26.9,26.96,727900.0,19.4026,19.4241,19.3164,19.3595,727900.0
2009-06-22 14:35:00,26.97,27.11,26.95,27.08,276600.0,19.3667,19.4672,19.3523,19.4457,276600.0
2009-06-22 14:40:00,27.09,27.09,26.95,26.98,213700.0,19.4529,19.4529,19.3523,19.3739,213700.0
2009-06-22 14:45:00,26.99,26.99,26.9,26.95,212600.0,19.381,19.381,19.3164,19.3523,212600.0
2009-06-22 14:50:00,26.95,26.97,26.83,26.84,442000.0,19.3523,19.3667,19.2662,19.2733,442000.0
2009-06-22 14:55:00,26.85,26.91,26.75,26.86,554200.0,19.2805,19.3236,19.2087,19.2877,554200.0
2009-06-22 15:00:00,26.87,27.03,26.87,26.95,369900.0,19.2949,19.4098,19.2949,19.3523,369900.0
2009-06-22 15:05:00,26.95,26.95,26.81,26.85,250000.0,19.3523,19.3523,19.2518,19.2805,250000.0
2009-06-22 15:10:00,26.85,26.85,26.73,26.76,371600.0,19.2805,19.2805,19.1943,19.2159,371600.0
2009-06-22 15:15:00,26.77,26.9,26.75,26.87,256400.0,19.2231,19.3164,19.2087,19.2949,256400.0
2009-06-22 15:20:00,26.87,26.88,26.78,26.83,341500.0,19.2949,19.3021,19.2302,19.2662,341500.0
2009-06-22 15:25:00,26.82,26.87,26.82,26.87,425600.0,19.259,19.2949,19.259,19.2949,425600.0
2009-06-22 15:30:00,26.87,26.91,26.8,26.85,411900.0,19.2949,19.3236,19.2446,19.2805,411900.0
2009-06-22 15:35:00,26.85,26.97,26.8,26.96,444900.0,19.2805,19.3667,19.2446,19.3595,444900.0
2009-06-22 15:40:00,26.96,26.97,26.83,26.85,730100.0,19.3595,19.3667,19.2662,19.2805,730100.0
2009-06-22 15:45:00,26.85,26.94,26.84,26.89,557100.0,19.2805,19.3451,19.2733,19.3092,557100.0
2009-06-22 15:50:00,26.88,26.9,26.83,26.86,797900.0,19.3021,19.3164,19.2662,19.2877,797900.0
2009-06-22 15:55:00,26.87,26.87,26.67,26.71,1595100.0,19.2949,19.2949,19.1513,19.18,1595100.0
2009-06-23 09:30:00,26.78,26.96,26.26,26.47,1054200.0,19.2302,19.3595,18.8568,19.0076,1054200.0
2009-06-23 09:35:00,26.47,26.66,26.35,26.61,1400500.0,19.0076,19.1441,18.9215,19.1082,1400500.0
2009-06-23 09:40:00,26.62,26.65,26.34,26.41,520300.0,19.1154,19.1369,18.9143,18.9646,520300.0
2009-06-23 09:45:00,26.41,26.63,26.4,26.42,547400.0,18.9646,19.1225,18.9574,18.9717,547400.0
2009-06-23 09:50:00,26.43,26.8,26.42,26.73,510100.0,18.9789,19.2446,18.9717,19.1943,510100.0
2009-06-23 09:55:00,26.73,26.76,26.55,26.55,366800.0,19.1943,19.2159,19.0651,19.0651,366800.0
2009-06-23 10:00:00,26.55,26.67,26.48,26.66,759100.0,19.0651,19.1513,19.0148,19.1441,759100.0
2009-06-23 10:05:00,26.66,26.7,26.31,26.38,884900.0,19.1441,19.1728,18.8927,18.943,884900.0
2009-06-23 10:10:00,26.37,26.37,26.2,26.25,580000.0,18.9358,18.9358,18.8138,18.8497,580000.0
2009-06-23 10:15:00,26.25,26.33,26.21,26.28,532700.0,18.8497,18.9071,18.8209,18.8712,532700.0
2009-06-23 10:20:00,26.27,26.43,26.22,26.32,480900.0,18.864,18.9789,18.8281,18.8999,480900.0
2009-06-23 10:25:00,26.32,26.37,26.22,26.23,422100.0,18.8999,18.9358,18.8281,18.8353,422100.0
2009-06-23 10:30:00,26.23,26.56,26.23,26.56,373800.0,18.8353,19.0723,18.8353,19.0723,373800.0
2009-06-23 10:35:00,26.56,26.72,26.47,26.72,381700.0,19.0723,19.1872,19.0076,19.1872,381700.0
2009-06-23 10:40:00,26.72,26.74,26.55,26.57,311600.0,19.1872,19.2015,19.0651,19.0794,311600.0
2009-06-23 10:45:00,26.57,26.66,26.44,26.48,265300.0,19.0794,19.1441,18.9861,19.0148,265300.0
2009-06-23 10:50:00,26.49,26.5,26.29,26.29,326600.0,19.022,19.0292,18.8784,18.8784,326600.0
2009-06-23 10:55:00,26.29,26.29,26.13,26.28,627100.0,18.8784,18.8784,18.7635,18.8712,627100.0
2009-06-23 11:00:00,26.27,26.38,26.25,26.37,219900.0,18.864,18.943,18.8497,18.9358,219900.0
2009-06-23 11:05:00,26.37,26.37,26.24,26.24,228100.0,18.9358,18.9358,18.8425,18.8425,228100.0
2009-06-23 11:10:00,26.26,26.29,26.2,26.29,190100.0,18.8568,18.8784,18.8138,18.8784,190100.0
2009-06-23 11:15:00,26.28,26.34,26.26,26.32,223500.0,18.8712,18.9143,18.8568,18.8999,223500.0
2009-06-23 11:20:00,26.32,26.39,26.31,26.36,233800.0,18.8999,18.9502,18.8927,18.9287,233800.0
2009-06-23 11:25:00,26.36,26.48,26.35,26.43,181100.0,18.9287,19.0148,18.9215,18.9789,181100.0
2009-06-23 11:30:00,26.44,26.53,26.43,26.53,194100.0,18.9861,19.0507,18.9789,19.0507,194100.0
2009-06-23 11:35:00,26.53,26.62,26.5,26.56,353000.0,19.0507,19.1154,19.0292,19.0723,353000.0
2009-06-23 11:40:00,26.56,26.56,26.47,26.5,265000.0,19.0723,19.0723,19.0076,19.0292,265000.0
2009-06-23 11:45:00,26.5,26.5,26.39,26.41,190900.0,19.0292,19.0292,18.9502,18.9646,190900.0
2009-06-23 11:50:00,26.41,26.64,26.39,26.61,186000.0,18.9646,19.1297,18.9502,19.1082,186000.0
2009-06-23 11:55:00,26.61,26.61,26.5,26.5,174500.0,19.1082,19.1082,19.0292,19.0292,174500.0
2009-06-23 12:00:00,26.51,26.54,26.48,26.48,116900.0,19.0364,19.0579,19.0148,19.0148,116900.0
2009-06-23 12:05:00,26.48,26.58,26.46,26.58,125500.0,19.0148,19.0866,19.0005,19.0866,125500.0
2009-06-23 12:10:00,26.58,26.58,26.47,26.5,94100.0,19.0866,19.0866,19.0076,19.0292,94100.0
2009-06-23 12:15:00,26.5,26.58,26.5,26.56,128500.0,19.0292,19.0866,19.0292,19.0723,128500.0
2009-06-23 12:20:00,26.56,26.57,26.48,26.48,172900.0,19.0723,19.0794,19.0148,19.0148,172900.0
2009-06-23 12:25:00,26.49,26.5,26.41,26.45,207300.0,19.022,19.0292,18.9646,18.9933,207300.0
2009-06-23 12:30:00,26.45,26.45,26.39,26.44,137500.0,18.9933,18.9933,18.9502,18.9861,137500.0
2009-06-23 12:35:00,26.44,26.64,26.43,26.59,302600.0,18.9861,19.1297,18.9789,19.0938,302600.0
2009-06-23 12:40:00,26.59,26.69,26.58,26.67,252600.0,19.0938,19.1656,19.0866,19.1513,252600.0
2009-06-23 12:45:00,26.67,26.71,26.64,26.7,220200.0,19.1513,19.18,19.1297,19.1728,220200.0
2009-06-23 12:50:00,26.7,26.77,26.69,26.75,232200.0,19.1728,19.2231,19.1656,19.2087,232200.0
2009-06-23 12:55:00,26.75,26.78,26.72,26.74,180200.0,19.2087,19.2302,19.1872,19.2015,180200.0
2009-06-23 13:00:00,26.74,26.85,26.72,26.83,284400.0,19.2015,19.2805,19.1872,19.2662,284400.0
2009-06-23 13:05:00,26.82,26.88,26.76,26.88,240700.0,19.259,19.3021,19.2159,19.3021,240700.0
2009-06-23 13:10:00,26.87,26.97,26.87,26.96,304800.0,19.2949,19.3667,19.2949,19.3595,304800.0
2009-06-23 13:15:00,26.97,26.98,26.93,26.97,141300.0,19.3667,19.3739,19.338,19.3667,141300.0
2009-06-23 13:20:00,26.97,26.98,26.89,26.9,231500.0,19.3667,19.3739,19.3092,19.3164,231500.0
2009-06-23 13:25:00,26.91,26.91,26.76,26.8,176400.0,19.3236,19.3236,19.2159,19.2446,176400.0
2009-06-23 13:30:00,26.79,26.8,26.7,26.72,227500.0,19.2374,19.2446,19.1728,19.1872,227500.0
2009-06-23 13:35:00,26.71,26.72,26.62,26.68,215100.0,19.18,19.1872,19.1154,19.1584,215100.0
2009-06-23 13:40:00,26.68,26.68,26.56,26.68,214100.0,19.1584,19.1584,19.0723,19.1584,214100.0
2009-06-23 13:45:00,26.69,26.76,26.68,26.74,265300.0,19.1656,19.2159,19.1584,19.2015,265300.0
2009-06-23 13:50:00,26.75,26.82,26.74,26.8,239300.0,19.2087,19.259,19.2015,19.2446,239300.0
2009-06-23 13:55:00,26.8,26.81,26.65,26.65,151700.0,19.2446,19.2518,19.1369,19.1369,151700.0
2009-06-23 14:00:00,26.65,26.78,26.64,26.77,229700.0,19.1369,19.2302,19.1297,19.2231,229700.0
2009-06-23 14:05:00,26.78,26.9,26.77,26.89,211700.0,19.2302,19.3164,19.2231,19.3092,211700.0
2009-06-23 14:10:00,26.89,27.07,26.89,27.06,324900.0,19.3092,19.4385,19.3092,19.4313,324900.0
2009-06-23 14:15:00,27.05,27.17,27.04,27.16,443600.0,19.4241,19.5103,19.4169,19.5031,443600.0
2009-06-23 14:20:00,27.17,27.26,27.15,27.26,557900.0,19.5103,19.5749,19.4959,19.5749,557900.0
2009-06-23 14:25:00,27.26,27.28,27.14,27.21,416700.0,19.5749,19.5893,19.4888,19.539,416700.0
2009-06-23 14:30:00,27.21,27.27,27.2,27.24,304600.0,19.539,19.5821,19.5318,19.5606,304600.0
2009-06-23 14:35:00,27.24,27.25,27.09,27.16,271300.0,19.5606,19.5677,19.4529,19.5031,271300.0
2009-06-23 14:40:00,27.17,27.28,27.16,27.23,315700.0,19.5103,19.5893,19.5031,19.5534,315700.0
2009-06-23 14:45:00,27.22,27.41,27.22,27.37,494200.0,19.5462,19.6826,19.5462,19.6539,494200.0
2009-06-23 14:50:00,27.37,27.55,27.37,27.52,751900.0,19.6539,19.7832,19.6539,19.7616,751900.0
2009-06-23 14:55:00,27.53,27.54,27.43,27.47,452600.0,19.7688,19.776,19.697,19.7257,452600.0
2009-06-23 15:00:00,27.47,27.48,27.36,27.42,524100.0,19.7257,19.7329,19.6467,19.6898,524100.0
2009-06-23 15:05:00,27.42,27.47,27.37,27.37,495400.0,19.6898,19.7257,19.6539,19.6539,495400.0
2009-06-23 15:10:00,27.37,27.59,27.35,27.58,343900.0,19.6539,19.8119,19.6396,19.8047,343900.0
2009-06-23 15:15:00,27.58,27.63,27.51,27.61,358300.0,19.8047,19.8406,19.7544,19.8263,358300.0
2009-06-23 15:20:00,27.6,27.68,27.59,27.66,447700.0,19.8191,19.8765,19.8119,19.8622,447700.0
2009-06-23 15:25:00,27.65,27.86,27.65,27.78,834100.0,19.855,20.0058,19.855,19.9483,834100.0
2009-06-23 15:30:00,27.78,27.8,27.69,27.78,393100.0,19.9483,19.9627,19.8837,19.9483,393100.0
2009-06-23 15:35:00,27.78,27.8,27.63,27.64,367400.0,19.9483,19.9627,19.8406,19.8478,367400.0
2009-06-23 15:40:00,27.64,27.66,27.51,27.57,497200.0,19.8478,19.8622,19.7544,19.7975,497200.0
2009-06-23 15:45:00,27.57,27.66,27.43,27.65,681900.0,19.7975,19.8622,19.697,19.855,681900.0
2009-06-23 15:50:00,27.65,27.74,27.55,27.66,648000.0,19.855,19.9196,19.7832,19.8622,648000.0
2009-06-23 15:55:00,27.66,27.71,27.57,27.7,1140000.0,19.8622,19.8981,19.7975,19.8909,1140000.0
2009-06-24 09:30:00,27.98,28.02,27.78,27.79,629400.0,20.0919,20.1207,19.9483,19.9555,629400.0
2009-06-24 09:35:00,27.79,27.95,27.78,27.83,414900.0,19.9555,20.0704,19.9483,19.9842,414900.0
2009-06-24 09:40:00,27.84,27.96,27.8,27.88,392900.0,19.9914,20.0776,19.9627,20.0201,392900.0
2009-06-24 09:45:00,27.89,28.12,27.88,28.1,373900.0,20.0273,20.1925,20.0201,20.1781,373900.0
2009-06-24 09:50:00,28.11,28.3,28.1,28.23,571500.0,20.1853,20.3217,20.1781,20.2715,571500.0
2009-06-24 09:55:00,28.24,28.3,28.23,28.27,369100.0,20.2786,20.3217,20.2715,20.3002,369100.0
2009-06-24 10:00:00,28.26,28.31,28.2,28.27,512800.0,20.293,20.3289,20.2499,20.3002,512800.0
2009-06-24 10:05:00,28.26,28.29,28.07,28.17,630400.0,20.293,20.3146,20.1566,20.2284,630400.0
2009-06-24 10:10:00,28.18,28.3,28.08,28.09,459800.0,20.2356,20.3217,20.1638,20.1709,459800.0
2009-06-24 10:15:00,28.09,28.17,28.06,28.06,254700.0,20.1709,20.2284,20.1494,20.1494,254700.0
2009-06-24 10:20:00,28.06,28.29,28.06,28.21,316500.0,20.1494,20.3146,20.1494,20.2571,316500.0
2009-06-24 10:25:00,28.2,28.28,28.18,28.21,149800.0,20.2499,20.3074,20.2356,20.2571,149800.0
2009-06-24 10:30:00,28.21,28.3,28.21,28.23,275000.0,20.2571,20.3217,20.2571,20.2715,275000.0
2009-06-24 10:35:00,28.23,28.28,28.18,28.24,232600.0,20.2715,20.3074,20.2356,20.2786,232600.0
2009-06-24 10:40:00,28.24,28.32,28.21,28.28,294400.0,20.2786,20.3361,20.2571,20.3074,294400.0
2009-06-24 10:45:00,28.28,28.42,28.25,28.38,359300.0,20.3074,20.4079,20.2858,20.3792,359300.0
2009-06-24 10:50:00,28.39,28.43,28.32,28.33,239300.0,20.3864,20.4151,20.3361,20.3433,239300.0
2009-06-24 10:55:00,28.33,28.38,28.31,28.34,137600.0,20.3433,20.3792,20.3289,20.3505,137600.0
2009-06-24 11:00:00,28.34,28.47,28.32,28.41,231900.0,20.3505,20.4438,20.3361,20.4007,231900.0
2009-06-24 11:05:00,28.42,28.46,28.33,28.33,244800.0,20.4079,20.4366,20.3433,20.3433,244800.0
2009-06-24 11:10:00,28.34,28.4,28.33,28.36,93000.0,20.3505,20.3935,20.3433,20.3648,93000.0
2009-06-24 11:15:00,28.35,28.38,28.33,28.35,49000.0,20.3576,20.3792,20.3433,20.3576,49000.0
2009-06-24 11:20:00,28.35,28.41,28.32,28.39,80000.0,20.3576,20.4007,20.3361,20.3864,80000.0
2009-06-24 11:25:00,28.39,28.39,28.24,28.26,154200.0,20.3864,20.3864,20.2786,20.293,154200.0
2009-06-24 11:30:00,28.27,28.3,28.2,28.24,139500.0,20.3002,20.3217,20.2499,20.2786,139500.0
2009-06-24 11:35:00,28.24,28.29,28.22,28.23,117400.0,20.2786,20.3146,20.2643,20.2715,117400.0
2009-06-24 11:40:00,28.22,28.23,28.2,28.22,146000.0,20.2643,20.2715,20.2499,20.2643,146000.0
2009-06-24 11:45:00,28.22,28.25,28.17,28.2,305700.0,20.2643,20.2858,20.2284,20.2499,305700.0
2009-06-24 11:50:00,28.2,28.2,28.06,28.07,193400.0,20.2499,20.2499,20.1494,20.1566,193400.0
2009-06-24 11:55:00,28.06,28.07,28.02,28.07,182400.0,20.1494,20.1566,20.1207,20.1566,182400.0
2009-06-24 12:00:00,28.07,28.11,28.02,28.04,184200.0,20.1566,20.1853,20.1207,20.135,184200.0
2009-06-24 12:05:00,28.03,28.04,27.96,27.99,162100.0,20.1279,20.135,20.0776,20.0991,162100.0
2009-06-24 12:10:00,27.99,28.02,27.96,28.0,105200.0,20.0991,20.1207,20.0776,20.1063,105200.0
2009-06-24 12:15:00,28.0,28.01,27.91,27.92,136500.0,20.1063,20.1135,20.0417,20.0489,136500.0
2009-06-24 12:20:00,27.93,27.97,27.89,27.93,150200.0,20.056,20.0848,20.0273,20.056,150200.0
2009-06-24 12:25:00,27.93,28.0,27.91,27.96,108000.0,20.056,20.1063,20.0417,20.0776,108000.0
2009-06-24 12:30:00,27.96,27.98,27.93,27.98,78500.0,20.0776,20.0919,20.056,20.0919,78500.0
2009-06-24 12:35:00,27.97,28.04,27.97,28.01,99000.0,20.0848,20.135,20.0848,20.1135,99000.0
2009-06-24 12:40:00,28.01,28.01,27.91,27.94,87100.0,20.1135,20.1135,20.0417,20.0632,87100.0
2009-06-24 12:45:00,27.94,28.05,27.93,28.05,121800.0,20.0632,20.1422,20.056,20.1422,121800.0
2009-06-24 12:50:00,28.05,28.09,28.04,28.09,85200.0,20.1422,20.1709,20.135,20.1709,85200.0
2009-06-24 12:55:00,28.09,28.1,28.03,28.03,92000.0,20.1709,20.1781,20.1279,20.1279,92000.0
2009-06-24 13:00:00,28.03,28.1,28.01,28.09,109200.0,20.1279,20.1781,20.1135,20.1709,109200.0
2009-06-24 13:05:00,28.09,28.12,28.09,28.1,140300.0,20.1709,20.1925,20.1709,20.1781,140300.0
2009-06-24 13:10:00,28.11,28.11,28.07,28.09,143200.0,20.1853,20.1853,20.1566,20.1709,143200.0
2009-06-24 13:15:00,28.09,28.11,28.07,28.08,74400.0,20.1709,20.1853,20.1566,20.1638,74400.0
2009-06-24 13:20:00,28.08,28.1,28.01,28.02,98200.0,20.1638,20.1781,20.1135,20.1207,98200.0
2009-06-24 13:25:00,28.02,28.03,28.01,28.03,72000.0,20.1207,20.1279,20.1135,20.1279,72000.0
2009-06-24 13:30:00,28.02,28.03,27.98,27.98,112100.0,20.1207,20.1279,20.0919,20.0919,112100.0
2009-06-24 13:35:00,27.98,27.99,27.96,27.99,71900.0,20.0919,20.0991,20.0776,20.0991,71900.0
2009-06-24 13:40:00,27.99,28.05,27.99,28.02,61700.0,20.0991,20.1422,20.0991,20.1207,61700.0
2009-06-24 13:45:00,28.02,28.03,27.91,27.93,100200.0,20.1207,20.1279,20.0417,20.056,100200.0
2009-06-24 13:50:00,27.94,28.01,27.93,27.96,104100.0,20.0632,20.1135,20.056,20.0776,104100.0
2009-06-24 13:55:00,27.95,28.08,27.94,28.08,124200.0,20.0704,20.1638,20.0632,20.1638,124200.0
2009-06-24 14:00:00,28.08,28.2,28.07,28.12,260400.0,20.1638,20.2499,20.1566,20.1925,260400.0
2009-06-24 14:05:00,28.12,28.26,28.1,28.18,260100.0,20.1925,20.293,20.1781,20.2356,260100.0
2009-06-24 14:10:00,28.17,28.17,28.04,28.04,115900.0,20.2284,20.2284,20.135,20.135,115900.0
2009-06-24 14:15:00,28.04,28.17,27.9,27.94,432500.0,20.135,20.2284,20.0345,20.0632,432500.0
2009-06-24 14:20:00,27.94,28.02,27.73,27.87,664500.0,20.0632,20.1207,19.9124,20.013,664500.0
2009-06-24 14:25:00,27.86,28.0,27.75,27.8,367300.0,20.0058,20.1063,19.9268,19.9627,367300.0
2009-06-24 14:30:00,27.8,27.87,27.61,27.82,412400.0,19.9627,20.013,19.8263,19.9771,412400.0
2009-06-24 14:35:00,27.82,27.83,27.59,27.65,467200.0,19.9771,19.9842,19.8119,19.855,467200.0
2009-06-24 14:40:00,27.65,27.75,27.63,27.75,372100.0,19.855,19.9268,19.8406,19.9268,372100.0
2009-06-24 14:45:00,27.75,27.8,27.56,27.57,512700.0,19.9268,19.9627,19.7904,19.7975,512700.0
2009-06-24 14:50:00,27.57,27.69,27.57,27.61,359400.0,19.7975,19.8837,19.7975,19.8263,359400.0
2009-06-24 14:55:00,27.63,27.78,27.61,27.66,258600.0,19.8406,19.9483,19.8263,19.8622,258600.0
2009-06-24 15:00:00,27.66,27.73,27.63,27.66,290300.0,19.8622,19.9124,19.8406,19.8622,290300.0
2009-06-24 15:05:00,27.66,27.66,27.35,27.4,485400.0,19.8622,19.8622,19.6396,19.6755,485400.0
2009-06-24 15:10:00,27.4,27.49,27.33,27.49,334200.0,19.6755,19.7401,19.6252,19.7401,334200.0
2009-06-24 15:15:00,27.49,27.5,27.35,27.45,264300.0,19.7401,19.7473,19.6396,19.7114,264300.0
2009-06-24 15:20:00,27.45,27.65,27.42,27.64,496800.0,19.7114,19.855,19.6898,19.8478,496800.0
2009-06-24 15:25:00,27.63,27.8,27.63,27.75,515600.0,19.8406,19.9627,19.8406,19.9268,515600.0
2009-06-24 15:30:00,27.74,27.78,27.61,27.71,339000.0,19.9196,19.9483,19.8263,19.8981,339000.0
2009-06-24 15:35:00,27.71,27.72,27.52,27.56,300900.0,19.8981,19.9052,19.7616,19.7904,300900.0
2009-06-24 15:40:00,27.56,27.56,27.26,27.36,1072200.0,19.7904,19.7904,19.5749,19.6467,1072200.0
2009-06-24 15:45:00,27.36,27.56,27.36,27.49,381800.0,19.6467,19.7904,19.6467,19.7401,381800.0
2009-06-24 15:50:00,27.49,27.6,27.43,27.48,548200.0,19.7401,19.8191,19.697,19.7329,548200.0
2009-06-24 15:55:00,27.48,27.65,27.48,27.63,884000.0,19.7329,19.855,19.7329,19.8406,884000.0
2009-06-25 09:30:00,27.41,27.82,27.22,27.24,598000.0,19.6826,19.9771,19.5462,19.5606,598000.0
2009-06-25 09:35:00,27.24,27.37,27.12,27.35,587400.0,19.5606,19.6539,19.4744,19.6396,587400.0
2009-06-25 09:40:00,27.36,27.66,27.31,27.65,417600.0,19.6467,19.8622,19.6108,19.855,417600.0
2009-06-25 09:45:00,27.65,27.69,27.55,27.56,362200.0,19.855,19.8837,19.7832,19.7904,362200.0
2009-06-25 09:50:00,27.55,27.76,27.53,27.71,457100.0,19.7832,19.934,19.7688,19.8981,457100.0
2009-06-25 09:55:00,27.72,27.72,27.46,27.49,444200.0,19.9052,19.9052,19.7185,19.7401,444200.0
2009-06-25 10:00:00,27.49,27.66,27.44,27.62,456900.0,19.7401,19.8622,19.7042,19.8334,456900.0
2009-06-25 10:05:00,27.63,27.77,27.57,27.73,261100.0,19.8406,19.9411,19.7975,19.9124,261100.0
2009-06-25 10:10:00,27.74,27.79,27.61,27.66,265900.0,19.9196,19.9555,19.8263,19.8622,265900.0
2009-06-25 10:15:00,27.67,27.69,27.55,27.63,273000.0,19.8693,19.8837,19.7832,19.8406,273000.0
2009-06-25 10:20:00,27.64,27.76,27.62,27.73,374900.0,19.8478,19.934,19.8334,19.9124,374900.0
2009-06-25 10:25:00,27.72,27.79,27.61,27.63,406900.0,19.9052,19.9555,19.8263,19.8406,406900.0
2009-06-25 10:30:00,27.63,27.66,27.54,27.55,268800.0,19.8406,19.8622,19.776,19.7832,268800.0
2009-06-25 10:35:00,27.55,27.57,27.44,27.48,188200.0,19.7832,19.7975,19.7042,19.7329,188200.0
2009-06-25 10:40:00,27.47,27.54,27.46,27.48,158800.0,19.7257,19.776,19.7185,19.7329,158800.0
2009-06-25 10:45:00,27.49,27.58,27.49,27.53,101500.0,19.7401,19.8047,19.7401,19.7688,101500.0
2009-06-25 10:50:00,27.53,27.56,27.51,27.55,136800.0,19.7688,19.7904,19.7544,19.7832,136800.0
2009-06-25 10:55:00,27.56,27.61,27.46,27.58,322000.0,19.7904,19.8263,19.7185,19.8047,322000.0
2009-06-25 11:00:00,27.58,27.68,27.53,27.68,194800.0,19.8047,19.8765,19.7688,19.8765,194800.0
2009-06-25 11:05:00,27.68,27.71,27.61,27.65,139200.0,19.8765,19.8981,19.8263,19.855,139200.0
2009-06-25 11:10:00,27.65,27.71,27.64,27.68,135400.0,19.855,19.8981,19.8478,19.8765,135400.0
2009-06-25 11:15:00,27.68,27.68,27.53,27.55,264100.0,19.8765,19.8765,19.7688,19.7832,264100.0
2009-06-25 11:20:00,27.55,27.68,27.5,27.68,491000.0,19.7832,19.8765,19.7473,19.8765,491000.0
2009-06-25 11:25:00,27.67,27.84,27.67,27.8,228300.0,19.8693,19.9914,19.8693,19.9627,228300.0
2009-06-25 11:30:00,27.8,27.89,27.78,27.89,259700.0,19.9627,20.0273,19.9483,20.0273,259700.0
2009-06-25 11:35:00,27.89,27.9,27.8,27.82,188200.0,20.0273,20.0345,19.9627,19.9771,188200.0
2009-06-25 11:40:00,27.81,27.9,27.81,27.86,255200.0,19.9699,20.0345,19.9699,20.0058,255200.0
2009-06-25 11:45:00,27.86,27.88,27.8,27.81,181700.0,20.0058,20.0201,19.9627,19.9699,181700.0
2009-06-25 11:50:00,27.8,27.83,27.73,27.83,167100.0,19.9627,19.9842,19.9124,19.9842,167100.0
2009-06-25 11:55:00,27.83,27.94,27.83,27.92,212300.0,19.9842,20.0632,19.9842,20.0489,212300.0
2009-06-25 12:00:00,27.94,27.96,27.86,27.93,194600.0,20.0632,20.0776,20.0058,20.056,194600.0
2009-06-25 12:05:00,27.94,28.01,27.93,27.95,269800.0,20.0632,20.1135,20.056,20.0704,269800.0
2009-06-25 12:10:00,27.95,27.96,27.84,27.86,286200.0,20.0704,20.0776,19.9914,20.0058,286200.0
2009-06-25 12:15:00,27.86,27.99,27.86,27.99,355000.0,20.0058,20.0991,20.0058,20.0991,355000.0
2009-06-25 12:20:00,27.98,28.08,27.95,28.05,244600.0,20.0919,20.1638,20.0704,20.1422,244600.0
2009-06-25 12:25:00,28.05,28.14,27.98,28.12,269700.0,20.1422,20.2068,20.0919,20.1925,269700.0
2009-06-25 12:30:00,28.12,28.15,27.91,27.91,228000.0,20.1925,20.214,20.0417,20.0417,228000.0
2009-06-25 12:35:00,27.9,27.92,27.83,27.84,210800.0,20.0345,20.0489,19.9842,19.9914,210800.0
2009-06-25 12:40:00,27.84,27.91,27.81,27.83,148000.0,19.9914,20.0417,19.9699,19.9842,148000.0
2009-06-25 12:45:00,27.84,27.85,27.76,27.78,208000.0,19.9914,19.9986,19.934,19.9483,208000.0
2009-06-25 12:50:00,27.78,27.87,27.75,27.87,216600.0,19.9483,20.013,19.9268,20.013,216600.0
2009-06-25 12:55:00,27.86,28.02,27.86,27.99,287100.0,20.0058,20.1207,20.0058,20.0991,287100.0
2009-06-25 13:00:00,27.99,28.15,27.98,28.13,294800.0,20.0991,20.214,20.0919,20.1997,294800.0
2009-06-25 13:05:00,28.12,28.24,28.12,28.18,341600.0,20.1925,20.2786,20.1925,20.2356,341600.0
2009-06-25 13:10:00,28.18,28.22,28.15,28.19,162700.0,20.2356,20.2643,20.214,20.2427,162700.0
2009-06-25 13:15:00,28.19,28.39,28.17,28.29,690300.0,20.2427,20.3864,20.2284,20.3146,690300.0
2009-06-25 13:20:00,28.3,28.31,28.21,28.22,150500.0,20.3217,20.3289,20.2571,20.2643,150500.0
2009-06-25 13:25:00,28.22,28.25,28.13,28.21,157600.0,20.2643,20.2858,20.1997,20.2571,157600.0
2009-06-25 13:30:00,28.21,28.24,28.1,28.1,212900.0,20.2571,20.2786,20.1781,20.1781,212900.0
2009-06-25 13:35:00,28.1,28.12,28.03,28.09,170500.0,20.1781,20.1925,20.1279,20.1709,170500.0
2009-06-25 13:40:00,28.09,28.1,28.03,28.03,135000.0,20.1709,20.1781,20.1279,20.1279,135000.0
2009-06-25 13:45:00,28.02,28.04,27.94,27.94,475800.0,20.1207,20.135,20.0632,20.0632,475800.0
2009-06-25 13:50:00,27.93,28.0,27.88,27.98,284200.0,20.056,20.1063,20.0201,20.0919,284200.0
2009-06-25 13:55:00,27.98,27.99,27.93,27.98,82200.0,20.0919,20.0991,20.056,20.0919,82200.0
2009-06-25 14:00:00,27.98,28.01,27.8,27.86,159800.0,20.0919,20.1135,19.9627,20.0058,159800.0
2009-06-25 14:05:00,27.86,27.88,27.79,27.79,131300.0,20.0058,20.0201,19.9555,19.9555,131300.0
2009-06-25 14:10:00,27.79,27.86,27.79,27.83,160800.0,19.9555,20.0058,19.9555,19.9842,160800.0
2009-06-25 14:15:00,27.83,27.83,27.75,27.79,183700.0,19.9842,19.9842,19.9268,19.9555,183700.0
2009-06-25 14:20:00,27.79,27.85,27.78,27.84,147200.0,19.9555,19.9986,19.9483,19.9914,147200.0
2009-06-25 14:25:00,27.84,27.9,27.83,27.9,134200.0,19.9914,20.0345,19.9842,20.0345,134200.0
2009-06-25 14:30:00,27.9,27.92,27.76,27.84,173900.0,20.0345,20.0489,19.934,19.9914,173900.0
2009-06-25 14:35:00,27.83,27.88,27.77,27.78,103300.0,19.9842,20.0201,19.9411,19.9483,103300.0
2009-06-25 14:40:00,27.79,27.83,27.75,27.79,219600.0,19.9555,19.9842,19.9268,19.9555,219600.0
2009-06-25 14:45:00,27.79,27.85,27.78,27.8,172700.0,19.9555,19.9986,19.9483,19.9627,172700.0
2009-06-25 14:50:00,27.8,27.8,27.73,27.77,409200.0,19.9627,19.9627,19.9124,19.9411,409200.0
2009-06-25 14:55:00,27.77,27.82,27.76,27.77,243200.0,19.9411,19.9771,19.934,19.9411,243200.0
2009-06-25 15:00:00,27.77,27.82,27.71,27.75,184600.0,19.9411,19.9771,19.8981,19.9268,184600.0
2009-06-25 15:05:00,27.75,27.91,27.74,27.89,154900.0,19.9268,20.0417,19.9196,20.0273,154900.0
2009-06-25 15:10:00,27.89,27.91,27.83,27.84,186300.0,20.0273,20.0417,19.9842,19.9914,186300.0
2009-06-25 15:15:00,27.84,27.87,27.77,27.84,197800.0,19.9914,20.013,19.9411,19.9914,197800.0
2009-06-25 15:20:00,27.84,27.86,27.76,27.78,202000.0,19.9914,20.0058,19.934,19.9483,202000.0
2009-06-25 15:25:00,27.77,27.85,27.74,27.84,154900.0,19.9411,19.9986,19.9196,19.9914,154900.0
2009-06-25 15:30:00,27.84,27.85,27.75,27.75,185100.0,19.9914,19.9986,19.9268,19.9268,185100.0
2009-06-25 15:35:00,27.76,27.79,27.64,27.71,365200.0,19.934,19.9555,19.8478,19.8981,365200.0
2009-06-25 15:40:00,27.72,27.73,27.64,27.66,465200.0,19.9052,19.9124,19.8478,19.8622,465200.0
2009-06-25 15:45:00,27.66,27.76,27.65,27.74,461000.0,19.8622,19.934,19.855,19.9196,461000.0
2009-06-25 15:50:00,27.74,27.81,27.72,27.81,347400.0,19.9196,19.9699,19.9052,19.9699,347400.0
2009-06-25 15:55:00,27.81,27.96,27.8,27.94,1169700.0,19.9699,20.0776,19.9627,20.0632,1169700.0
2009-06-26 09:30:00,27.75,28.16,27.75,28.09,457200.0,19.9268,20.2212,19.9268,20.1709,457200.0
2009-06-26 09:35:00,28.07,28.3,28.05,28.11,532500.0,20.1566,20.3217,20.1422,20.1853,532500.0
2009-06-26 09:40:00,28.11,28.31,28.11,28.29,313700.0,20.1853,20.3289,20.1853,20.3146,313700.0
2009-06-26 09:45:00,28.29,28.31,28.14,28.16,325900.0,20.3146,20.3289,20.2068,20.2212,325900.0
2009-06-26 09:50:00,28.16,28.23,28.05,28.22,312400.0,20.2212,20.2715,20.1422,20.2643,312400.0
2009-06-26 09:55:00,28.23,28.27,28.14,28.25,271200.0,20.2715,20.3002,20.2068,20.2858,271200.0
2009-06-26 10:00:00,28.24,28.31,28.18,28.27,382000.0,20.2786,20.3289,20.2356,20.3002,382000.0
2009-06-26 10:05:00,28.28,28.29,28.2,28.25,194400.0,20.3074,20.3146,20.2499,20.2858,194400.0
2009-06-26 10:10:00,28.26,28.3,28.08,28.25,202500.0,20.293,20.3217,20.1638,20.2858,202500.0
2009-06-26 10:15:00,28.24,28.36,28.23,28.34,429400.0,20.2786,20.3648,20.2715,20.3505,429400.0
2009-06-26 10:20:00,28.34,28.35,28.22,28.26,330300.0,20.3505,20.3576,20.2643,20.293,330300.0
2009-06-26 10:25:00,28.27,28.28,28.22,28.26,110800.0,20.3002,20.3074,20.2643,20.293,110800.0
2009-06-26 10:30:00,28.27,28.3,28.25,28.28,110600.0,20.3002,20.3217,20.2858,20.3074,110600.0
2009-06-26 10:35:00,28.28,28.29,28.25,28.27,157800.0,20.3074,20.3146,20.2858,20.3002,157800.0
2009-06-26 10:40:00,28.27,28.28,28.1,28.13,224900.0,20.3002,20.3074,20.1781,20.1997,224900.0
2009-06-26 10:45:00,28.13,28.15,28.01,28.05,320300.0,20.1997,20.214,20.1135,20.1422,320300.0
2009-06-26 10:50:00,28.06,28.08,28.0,28.01,154800.0,20.1494,20.1638,20.1063,20.1135,154800.0
2009-06-26 10:55:00,28.0,28.07,28.0,28.03,202800.0,20.1063,20.1566,20.1063,20.1279,202800.0
2009-06-26 11:00:00,28.04,28.06,27.95,27.96,245000.0,20.135,20.1494,20.0704,20.0776,245000.0
2009-06-26 11:05:00,27.98,28.07,27.96,28.05,162300.0,20.0919,20.1566,20.0776,20.1422,162300.0
2009-06-26 11:10:00,28.05,28.1,28.05,28.05,150200.0,20.1422,20.1781,20.1422,20.1422,150200.0
2009-06-26 11:15:00,28.06,28.07,27.99,28.01,111400.0,20.1494,20.1566,20.0991,20.1135,111400.0
2009-06-26 11:20:00,28.02,28.03,27.93,27.99,187100.0,20.1207,20.1279,20.056,20.0991,187100.0
2009-06-26 11:25:00,27.99,28.0,27.95,27.97,123200.0,20.0991,20.1063,20.0704,20.0848,123200.0
2009-06-26 11:30:00,27.98,28.04,27.98,28.03,94200.0,20.0919,20.135,20.0919,20.1279,94200.0
2009-06-26 11:35:00,28.04,28.08,28.04,28.07,181900.0,20.135,20.1638,20.135,20.1566,181900.0
2009-06-26 11:40:00,28.08,28.12,28.06,28.07,377600.0,20.1638,20.1925,20.1494,20.1566,377600.0
2009-06-26 11:45:00,28.08,28.16,28.07,28.12,123100.0,20.1638,20.2212,20.1566,20.1925,123100.0
2009-06-26 11:50:00,28.12,28.19,28.11,28.15,337000.0,20.1925,20.2427,20.1853,20.214,337000.0
2009-06-26 11:55:00,28.16,28.21,28.15,28.2,106100.0,20.2212,20.2571,20.214,20.2499,106100.0
2009-06-26 12:00:00,28.21,28.24,28.19,28.22,190700.0,20.2571,20.2786,20.2427,20.2643,190700.0
2009-06-26 12:05:00,28.23,28.3,28.21,28.24,193900.0,20.2715,20.3217,20.2571,20.2786,193900.0
2009-06-26 12:10:00,28.25,28.25,28.22,28.23,112200.0,20.2858,20.2858,20.2643,20.2715,112200.0
2009-06-26 12:15:00,28.24,28.25,28.2,28.2,93000.0,20.2786,20.2858,20.2499,20.2499,93000.0
2009-06-26 12:20:00,28.21,28.21,28.14,28.19,96100.0,20.2571,20.2571,20.2068,20.2427,96100.0
2009-06-26 12:25:00,28.19,28.2,28.18,28.19,40700.0,20.2427,20.2499,20.2356,20.2427,40700.0
2009-06-26 12:30:00,28.18,28.25,28.18,28.24,148600.0,20.2356,20.2858,20.2356,20.2786,148600.0
2009-06-26 12:35:00,28.25,28.3,28.24,28.3,116000.0,20.2858,20.3217,20.2786,20.3217,116000.0
2009-06-26 12:40:00,28.3,28.3,28.26,28.28,181800.0,20.3217,20.3217,20.293,20.3074,181800.0
2009-06-26 12:45:00,28.29,28.3,28.28,28.3,101100.0,20.3146,20.3217,20.3074,20.3217,101100.0
2009-06-26 12:50:00,28.3,28.3,28.29,28.3,111900.0,20.3217,20.3217,20.3146,20.3217,111900.0
2009-06-26 12:55:00,28.3,28.3,28.27,28.3,128400.0,20.3217,20.3217,20.3002,20.3217,128400.0
2009-06-26 13:00:00,28.3,28.3,28.21,28.21,143900.0,20.3217,20.3217,20.2571,20.2571,143900.0
2009-06-26 13:05:00,28.22,28.25,28.21,28.22,59600.0,20.2643,20.2858,20.2571,20.2643,59600.0
2009-06-26 13:10:00,28.23,28.23,28.18,28.2,80600.0,20.2715,20.2715,20.2356,20.2499,80600.0
2009-06-26 13:15:00,28.2,28.25,28.19,28.22,94600.0,20.2499,20.2858,20.2427,20.2643,94600.0
2009-06-26 13:20:00,28.22,28.22,28.13,28.17,121600.0,20.2643,20.2643,20.1997,20.2284,121600.0
2009-06-26 13:25:00,28.18,28.24,28.16,28.23,92300.0,20.2356,20.2786,20.2212,20.2715,92300.0
2009-06-26 13:30:00,28.23,28.24,28.17,28.21,115100.0,20.2715,20.2786,20.2284,20.2571,115100.0
2009-06-26 13:35:00,28.21,28.22,28.14,28.16,101500.0,20.2571,20.2643,20.2068,20.2212,101500.0
2009-06-26 13:40:00,28.17,28.23,28.13,28.21,92000.0,20.2284,20.2715,20.1997,20.2571,92000.0
2009-06-26 13:45:00,28.21,28.25,28.2,28.23,105200.0,20.2571,20.2858,20.2499,20.2715,105200.0
2009-06-26 13:50:00,28.23,28.25,28.22,28.25,42500.0,20.2715,20.2858,20.2643,20.2858,42500.0
2009-06-26 13:55:00,28.25,28.25,28.22,28.23,82500.0,20.2858,20.2858,20.2643,20.2715,82500.0
2009-06-26 14:00:00,28.22,28.23,28.12,28.18,190100.0,20.2643,20.2715,20.1925,20.2356,190100.0
2009-06-26 14:05:00,28.19,28.21,28.14,28.15,84000.0,20.2427,20.2571,20.2068,20.214,84000.0
2009-06-26 14:10:00,28.14,28.18,28.13,28.18,66400.0,20.2068,20.2356,20.1997,20.2356,66400.0
2009-06-26 14:15:00,28.18,28.23,28.18,28.22,113000.0,20.2356,20.2715,20.2356,20.2643,113000.0
2009-06-26 14:20:00,28.22,28.26,28.22,28.23,116900.0,20.2643,20.293,20.2643,20.2715,116900.0
2009-06-26 14:25:00,28.23,28.29,28.22,28.27,125100.0,20.2715,20.3146,20.2643,20.3002,125100.0
2009-06-26 14:30:00,28.28,28.3,28.25,28.28,116900.0,20.3074,20.3217,20.2858,20.3074,116900.0
2009-06-26 14:35:00,28.29,28.31,28.25,28.28,182000.0,20.3146,20.3289,20.2858,20.3074,182000.0
2009-06-26 14:40:00,28.29,28.32,28.25,28.3,160500.0,20.3146,20.3361,20.2858,20.3217,160500.0
2009-06-26 14:45:00,28.3,28.39,28.3,28.36,216900.0,20.3217,20.3864,20.3217,20.3648,216900.0
2009-06-26 14:50:00,28.36,28.45,28.35,28.43,194400.0,20.3648,20.4294,20.3576,20.4151,194400.0
2009-06-26 14:55:00,28.44,28.48,28.43,28.48,215900.0,20.4223,20.451,20.4151,20.451,215900.0
2009-06-26 15:00:00,28.48,28.49,28.39,28.42,337600.0,20.451,20.4582,20.3864,20.4079,337600.0
2009-06-26 15:05:00,28.43,28.44,28.39,28.41,166900.0,20.4151,20.4223,20.3864,20.4007,166900.0
2009-06-26 15:10:00,28.41,28.45,28.39,28.41,256400.0,20.4007,20.4294,20.3864,20.4007,256400.0
2009-06-26 15:15:00,28.4,28.41,28.29,28.38,373700.0,20.3935,20.4007,20.3146,20.3792,373700.0
2009-06-26 15:20:00,28.39,28.42,28.39,28.41,222900.0,20.3864,20.4079,20.3864,20.4007,222900.0
2009-06-26 15:25:00,28.41,28.5,28.4,28.42,475100.0,20.4007,20.4653,20.3935,20.4079,475100.0
2009-06-26 15:30:00,28.42,28.57,28.41,28.52,599300.0,20.4079,20.5156,20.4007,20.4797,599300.0
2009-06-26 15:35:00,28.52,28.54,28.38,28.4,522900.0,20.4797,20.4941,20.3792,20.3935,522900.0
2009-06-26 15:40:00,28.4,28.62,28.4,28.61,879400.0,20.3935,20.5515,20.3935,20.5443,879400.0
2009-06-26 15:45:00,28.61,28.82,28.57,28.66,1406900.0,20.5443,20.6951,20.5156,20.5802,1406900.0
2009-06-26 15:50:00,28.66,28.75,28.55,28.62,1028700.0,20.5802,20.6449,20.5013,20.5515,1028700.0
2009-06-26 15:55:00,28.61,28.69,28.53,28.56,1281900.0,20.5443,20.6018,20.4869,20.5084,1281900.0
2009-06-29 09:30:00,28.77,28.8,28.46,28.52,415600.0,20.6592,20.6808,20.4366,20.4797,415600.0
2009-06-29 09:35:00,28.53,28.65,28.3,28.54,503600.0,20.4869,20.5731,20.3217,20.4941,503600.0
2009-06-29 09:40:00,28.52,28.88,28.45,28.87,537200.0,20.4797,20.7382,20.4294,20.731,537200.0
2009-06-29 09:45:00,28.87,28.87,28.74,28.84,398700.0,20.731,20.731,20.6377,20.7095,398700.0
2009-06-29 09:50:00,28.84,29.0,28.84,28.96,1023700.0,20.7095,20.8244,20.7095,20.7957,1023700.0
2009-06-29 09:55:00,28.97,29.1,28.88,29.09,605900.0,20.8028,20.8962,20.7382,20.889,605900.0
2009-06-29 10:00:00,29.09,29.2,29.03,29.06,549800.0,20.889,20.968,20.8459,20.8675,549800.0
2009-06-29 10:05:00,29.05,29.1,28.96,29.05,446700.0,20.8603,20.8962,20.7957,20.8603,446700.0
2009-06-29 10:10:00,29.05,29.17,29.02,29.17,441900.0,20.8603,20.9465,20.8388,20.9465,441900.0
2009-06-29 10:15:00,29.18,29.29,29.16,29.26,379500.0,20.9536,21.0326,20.9393,21.0111,379500.0
2009-06-29 10:20:00,29.27,29.28,29.13,29.19,216000.0,21.0183,21.0255,20.9177,20.9608,216000.0
2009-06-29 10:25:00,29.2,29.28,29.13,29.28,188600.0,20.968,21.0255,20.9177,21.0255,188600.0
2009-06-29 10:30:00,29.28,29.28,29.16,29.18,333800.0,21.0255,21.0255,20.9393,20.9536,333800.0
2009-06-29 10:35:00,29.19,29.26,29.15,29.17,368600.0,20.9608,21.0111,20.9321,20.9465,368600.0
2009-06-29 10:40:00,29.16,29.17,29.03,29.11,382600.0,20.9393,20.9465,20.8459,20.9034,382600.0
2009-06-29 10:45:00,29.12,29.2,29.11,29.2,238100.0,20.9106,20.968,20.9034,20.968,238100.0
2009-06-29 10:50:00,29.2,29.2,29.04,29.06,168000.0,20.968,20.968,20.8531,20.8675,168000.0
2009-06-29 10:55:00,29.07,29.08,28.98,28.98,337700.0,20.8747,20.8818,20.81,20.81,337700.0
2009-06-29 11:00:00,28.99,29.11,28.96,29.09,218900.0,20.8172,20.9034,20.7957,20.889,218900.0
2009-06-29 11:05:00,29.09,29.13,29.03,29.03,200900.0,20.889,20.9177,20.8459,20.8459,200900.0
2009-06-29 11:10:00,29.03,29.05,28.99,29.03,227100.0,20.8459,20.8603,20.8172,20.8459,227100.0
2009-06-29 11:15:00,29.03,29.03,28.93,28.99,251200.0,20.8459,20.8459,20.7741,20.8172,251200.0
2009-06-29 11:20:00,28.99,29.02,28.95,28.99,132400.0,20.8172,20.8388,20.7885,20.8172,132400.0
2009-06-29 11:25:00,28.99,29.0,28.95,28.98,118100.0,20.8172,20.8244,20.7885,20.81,118100.0
2009-06-29 11:30:00,28.98,29.07,28.96,29.01,356700.0,20.81,20.8747,20.7957,20.8316,356700.0
2009-06-29 11:35:00,29.02,29.02,28.84,28.85,293800.0,20.8388,20.8388,20.7095,20.7167,293800.0
2009-06-29 11:40:00,28.85,28.9,28.84,28.86,161500.0,20.7167,20.7526,20.7095,20.7239,161500.0
2009-06-29 11:45:00,28.86,28.91,28.81,28.86,155500.0,20.7239,20.7598,20.688,20.7239,155500.0
2009-06-29 11:50:00,28.85,28.87,28.8,28.86,168300.0,20.7167,20.731,20.6808,20.7239,168300.0
2009-06-29 11:55:00,28.85,28.88,28.79,28.88,136300.0,20.7167,20.7382,20.6736,20.7382,136300.0
2009-06-29 12:00:00,28.89,28.93,28.8,28.85,157400.0,20.7454,20.7741,20.6808,20.7167,157400.0
2009-06-29 12:05:00,28.85,28.93,28.84,28.93,96400.0,20.7167,20.7741,20.7095,20.7741,96400.0
2009-06-29 12:10:00,28.92,28.92,28.88,28.89,45700.0,20.7669,20.7669,20.7382,20.7454,45700.0
2009-06-29 12:15:00,28.88,28.96,28.88,28.96,43100.0,20.7382,20.7957,20.7382,20.7957,43100.0
2009-06-29 12:20:00,28.96,28.96,28.92,28.96,75800.0,20.7957,20.7957,20.7669,20.7957,75800.0
2009-06-29 12:25:00,28.95,29.02,28.95,29.02,75500.0,20.7885,20.8388,20.7885,20.8388,75500.0
2009-06-29 12:30:00,29.02,29.06,29.0,29.03,149000.0,20.8388,20.8675,20.8244,20.8459,149000.0
2009-06-29 12:35:00,29.03,29.08,29.03,29.06,99600.0,20.8459,20.8818,20.8459,20.8675,99600.0
2009-06-29 12:40:00,29.06,29.06,28.93,28.93,127100.0,20.8675,20.8675,20.7741,20.7741,127100.0
2009-06-29 12:45:00,28.93,28.93,28.88,28.88,78100.0,20.7741,20.7741,20.7382,20.7382,78100.0
2009-06-29 12:50:00,28.88,28.89,28.82,28.85,116200.0,20.7382,20.7454,20.6951,20.7167,116200.0
2009-06-29 12:55:00,28.84,28.85,28.79,28.8,87800.0,20.7095,20.7167,20.6736,20.6808,87800.0
2009-06-29 13:00:00,28.79,28.85,28.77,28.85,53900.0,20.6736,20.7167,20.6592,20.7167,53900.0
2009-06-29 13:05:00,28.84,28.85,28.8,28.8,55300.0,20.7095,20.7167,20.6808,20.6808,55300.0
2009-06-29 13:10:00,28.8,28.85,28.8,28.85,91900.0,20.6808,20.7167,20.6808,20.7167,91900.0
2009-06-29 13:15:00,28.84,28.85,28.82,28.84,86000.0,20.7095,20.7167,20.6951,20.7095,86000.0
2009-06-29 13:20:00,28.84,28.85,28.82,28.84,90300.0,20.7095,20.7167,20.6951,20.7095,90300.0
2009-06-29 13:25:00,28.85,28.85,28.8,28.8,91900.0,20.7167,20.7167,20.6808,20.6808,91900.0
2009-06-29 13:30:00,28.81,28.85,28.8,28.85,84400.0,20.688,20.7167,20.6808,20.7167,84400.0
2009-06-29 13:35:00,28.85,28.85,28.8,28.81,68700.0,20.7167,20.7167,20.6808,20.688,68700.0
2009-06-29 13:40:00,28.81,28.85,28.81,28.85,30400.0,20.688,20.7167,20.688,20.7167,30400.0
2009-06-29 13:45:00,28.85,28.88,28.8,28.88,97000.0,20.7167,20.7382,20.6808,20.7382,97000.0
2009-06-29 13:50:00,28.89,28.94,28.86,28.92,93200.0,20.7454,20.7813,20.7239,20.7669,93200.0
2009-06-29 13:55:00,28.92,29.0,28.89,28.97,113400.0,20.7669,20.8244,20.7454,20.8028,113400.0
2009-06-29 14:00:00,28.99,28.99,28.9,28.93,117800.0,20.8172,20.8172,20.7526,20.7741,117800.0
2009-06-29 14:05:00,28.93,28.97,28.91,28.96,69100.0,20.7741,20.8028,20.7598,20.7957,69100.0
2009-06-29 14:10:00,28.97,29.04,28.97,28.99,182000.0,20.8028,20.8531,20.8028,20.8172,182000.0
2009-06-29 14:15:00,29.0,29.01,28.98,29.0,96900.0,20.8244,20.8316,20.81,20.8244,96900.0
2009-06-29 14:20:00,29.0,29.09,28.99,29.09,283600.0,20.8244,20.889,20.8172,20.889,283600.0
2009-06-29 14:25:00,29.09,29.09,29.03,29.05,103700.0,20.889,20.889,20.8459,20.8603,103700.0
2009-06-29 14:30:00,29.06,29.12,29.04,29.11,145000.0,20.8675,20.9106,20.8531,20.9034,145000.0
2009-06-29 14:35:00,29.11,29.14,29.08,29.08,121500.0,20.9034,20.9249,20.8818,20.8818,121500.0
2009-06-29 14:40:00,29.08,29.1,29.02,29.06,92500.0,20.8818,20.8962,20.8388,20.8675,92500.0
2009-06-29 14:45:00,29.07,29.1,29.06,29.1,55800.0,20.8747,20.8962,20.8675,20.8962,55800.0
2009-06-29 14:50:00,29.1,29.12,29.07,29.12,73700.0,20.8962,20.9106,20.8747,20.9106,73700.0
2009-06-29 14:55:00,29.13,29.16,29.11,29.16,181700.0,20.9177,20.9393,20.9034,20.9393,181700.0
2009-06-29 15:00:00,29.16,29.19,29.12,29.18,172700.0,20.9393,20.9608,20.9106,20.9536,172700.0
2009-06-29 15:05:00,29.18,29.19,29.13,29.14,139700.0,20.9536,20.9608,20.9177,20.9249,139700.0
2009-06-29 15:10:00,29.14,29.18,29.13,29.16,101100.0,20.9249,20.9536,20.9177,20.9393,101100.0
2009-06-29 15:15:00,29.16,29.19,29.15,29.17,121000.0,20.9393,20.9608,20.9321,20.9465,121000.0
2009-06-29 15:20:00,29.18,29.22,29.15,29.21,466000.0,20.9536,20.9824,20.9321,20.9752,466000.0
2009-06-29 15:25:00,29.21,29.23,29.17,29.17,163600.0,20.9752,20.9895,20.9465,20.9465,163600.0
2009-06-29 15:30:00,29.17,29.17,29.1,29.13,187100.0,20.9465,20.9465,20.8962,20.9177,187100.0
2009-06-29 15:35:00,29.13,29.13,29.06,29.13,272700.0,20.9177,20.9177,20.8675,20.9177,272700.0
2009-06-29 15:40:00,29.13,29.19,29.11,29.16,339400.0,20.9177,20.9608,20.9034,20.9393,339400.0
2009-06-29 15:45:00,29.16,29.18,29.07,29.09,366600.0,20.9393,20.9536,20.8747,20.889,366600.0
2009-06-29 15:50:00,29.08,29.16,29.03,29.15,689000.0,20.8818,20.9393,20.8459,20.9321,689000.0
2009-06-29 15:55:00,29.15,29.17,29.08,29.11,473700.0,20.9321,20.9465,20.8818,20.9034,473700.0
2009-06-30 09:30:00,28.87,29.18,28.73,28.86,660000.0,20.731,20.9536,20.6305,20.7239,660000.0
2009-06-30 09:35:00,28.87,28.92,28.73,28.77,637500.0,20.731,20.7669,20.6305,20.6592,637500.0
2009-06-30 09:40:00,28.77,28.88,28.65,28.75,593300.0,20.6592,20.7382,20.5731,20.6449,593300.0
2009-06-30 09:45:00,28.75,28.8,28.6,28.7,466600.0,20.6449,20.6808,20.5372,20.609,466600.0
2009-06-30 09:50:00,28.7,28.79,28.6,28.78,279000.0,20.609,20.6736,20.5372,20.6664,279000.0
2009-06-30 09:55:00,28.78,28.8,28.66,28.68,163900.0,20.6664,20.6808,20.5802,20.5946,163900.0
2009-06-30 10:00:00,28.72,28.75,28.63,28.74,678000.0,20.6233,20.6449,20.5587,20.6377,678000.0
2009-06-30 10:05:00,28.75,28.75,28.51,28.63,391300.0,20.6449,20.6449,20.4725,20.5587,391300.0
2009-06-30 10:10:00,28.63,28.65,28.51,28.53,142700.0,20.5587,20.5731,20.4725,20.4869,142700.0
2009-06-30 10:15:00,28.52,28.56,28.37,28.38,297000.0,20.4797,20.5084,20.372,20.3792,297000.0
2009-06-30 10:20:00,28.37,28.44,28.36,28.41,311200.0,20.372,20.4223,20.3648,20.4007,311200.0
2009-06-30 10:25:00,28.4,28.42,28.26,28.41,339600.0,20.3935,20.4079,20.293,20.4007,339600.0
2009-06-30 10:30:00,28.41,28.41,28.23,28.29,270000.0,20.4007,20.4007,20.2715,20.3146,270000.0
2009-06-30 10:35:00,28.29,28.35,28.24,28.35,257300.0,20.3146,20.3576,20.2786,20.3576,257300.0
2009-06-30 10:40:00,28.34,28.47,28.3,28.42,429000.0,20.3505,20.4438,20.3217,20.4079,429000.0
2009-06-30 10:45:00,28.42,28.7,28.34,28.4,294200.0,20.4079,20.609,20.3505,20.3935,294200.0
2009-06-30 10:50:00,28.4,28.44,28.35,28.44,124200.0,20.3935,20.4223,20.3576,20.4223,124200.0
2009-06-30 10:55:00,28.44,28.46,28.38,28.42,196800.0,20.4223,20.4366,20.3792,20.4079,196800.0
2009-06-30 11:00:00,28.42,28.46,28.37,28.39,112300.0,20.4079,20.4366,20.372,20.3864,112300.0
2009-06-30 11:05:00,28.38,28.44,28.36,28.38,97500.0,20.3792,20.4223,20.3648,20.3792,97500.0
2009-06-30 11:10:00,28.37,28.45,28.35,28.4,119200.0,20.372,20.4294,20.3576,20.3935,119200.0
2009-06-30 11:15:00,28.4,28.43,28.38,28.42,96300.0,20.3935,20.4151,20.3792,20.4079,96300.0
2009-06-30 11:20:00,28.42,28.44,28.4,28.44,89100.0,20.4079,20.4223,20.3935,20.4223,89100.0
2009-06-30 11:25:00,28.44,28.45,28.37,28.38,119500.0,20.4223,20.4294,20.372,20.3792,119500.0
2009-06-30 11:30:00,28.39,28.4,28.35,28.36,149600.0,20.3864,20.3935,20.3576,20.3648,149600.0
2009-06-30 11:35:00,28.36,28.36,28.25,28.26,277300.0,20.3648,20.3648,20.2858,20.293,277300.0
2009-06-30 11:40:00,28.27,28.3,28.23,28.23,310500.0,20.3002,20.3217,20.2715,20.2715,310500.0
2009-06-30 11:45:00,28.23,28.3,28.2,28.29,167100.0,20.2715,20.3217,20.2499,20.3146,167100.0
2009-06-30 11:50:00,28.28,28.35,28.25,28.28,181300.0,20.3074,20.3576,20.2858,20.3074,181300.0
2009-06-30 11:55:00,28.29,28.37,28.26,28.34,158800.0,20.3146,20.372,20.293,20.3505,158800.0
2009-06-30 12:00:00,28.34,28.37,28.32,28.37,43200.0,20.3505,20.372,20.3361,20.372,43200.0
2009-06-30 12:05:00,28.36,28.37,28.31,28.31,56700.0,20.3648,20.372,20.3289,20.3289,56700.0
2009-06-30 12:10:00,28.32,28.37,28.31,28.37,40700.0,20.3361,20.372,20.3289,20.372,40700.0
2009-06-30 12:15:00,28.36,28.38,28.32,28.37,102300.0,20.3648,20.3792,20.3361,20.372,102300.0
2009-06-30 12:20:00,28.36,28.38,28.26,28.27,93000.0,20.3648,20.3792,20.293,20.3002,93000.0
2009-06-30 12:25:00,28.27,28.37,28.27,28.37,61900.0,20.3002,20.372,20.3002,20.372,61900.0
2009-06-30 12:30:00,28.37,28.42,28.36,28.41,95800.0,20.372,20.4079,20.3648,20.4007,95800.0
2009-06-30 12:35:00,28.41,28.45,28.37,28.41,127300.0,20.4007,20.4294,20.372,20.4007,127300.0
2009-06-30 12:40:00,28.41,28.43,28.39,28.4,49100.0,20.4007,20.4151,20.3864,20.3935,49100.0
2009-06-30 12:45:00,28.39,28.42,28.39,28.4,22200.0,20.3864,20.4079,20.3864,20.3935,22200.0
2009-06-30 12:50:00,28.41,28.42,28.39,28.4,39300.0,20.4007,20.4079,20.3864,20.3935,39300.0
2009-06-30 12:55:00,28.39,28.41,28.36,28.41,67900.0,20.3864,20.4007,20.3648,20.4007,67900.0
2009-06-30 13:00:00,28.41,28.41,28.3,28.31,170900.0,20.4007,20.4007,20.3217,20.3289,170900.0
2009-06-30 13:05:00,28.31,28.33,28.3,28.31,156000.0,20.3289,20.3433,20.3217,20.3289,156000.0
2009-06-30 13:10:00,28.31,28.32,28.29,28.29,66500.0,20.3289,20.3361,20.3146,20.3146,66500.0
2009-06-30 13:15:00,28.3,28.33,28.26,28.26,141000.0,20.3217,20.3433,20.293,20.293,141000.0
2009-06-30 13:20:00,28.26,28.35,28.25,28.31,116300.0,20.293,20.3576,20.2858,20.3289,116300.0
2009-06-30 13:25:00,28.31,28.37,28.3,28.31,76200.0,20.3289,20.372,20.3217,20.3289,76200.0
2009-06-30 13:30:00,28.31,28.34,28.25,28.26,85600.0,20.3289,20.3505,20.2858,20.293,85600.0
2009-06-30 13:35:00,28.26,28.31,28.25,28.3,94000.0,20.293,20.3289,20.2858,20.3217,94000.0
2009-06-30 13:40:00,28.31,28.35,28.3,28.33,60100.0,20.3289,20.3576,20.3217,20.3433,60100.0
2009-06-30 13:45:00,28.33,28.34,28.26,28.27,54600.0,20.3433,20.3505,20.293,20.3002,54600.0
2009-06-30 13:50:00,28.26,28.27,28.22,28.24,106500.0,20.293,20.3002,20.2643,20.2786,106500.0
2009-06-30 13:55:00,28.24,28.27,28.23,28.27,90800.0,20.2786,20.3002,20.2715,20.3002,90800.0
2009-06-30 14:00:00,28.26,28.31,28.25,28.27,96000.0,20.293,20.3289,20.2858,20.3002,96000.0
2009-06-30 14:05:00,28.28,28.34,28.28,28.31,113000.0,20.3074,20.3505,20.3074,20.3289,113000.0
2009-06-30 14:10:00,28.31,28.35,28.3,28.33,65900.0,20.3289,20.3576,20.3217,20.3433,65900.0
2009-06-30 14:15:00,28.34,28.4,28.34,28.37,109600.0,20.3505,20.3935,20.3505,20.372,109600.0
2009-06-30 14:20:00,28.37,28.42,28.36,28.41,107900.0,20.372,20.4079,20.3648,20.4007,107900.0
2009-06-30 14:25:00,28.41,28.45,28.39,28.43,221000.0,20.4007,20.4294,20.3864,20.4151,221000.0
2009-06-30 14:30:00,28.43,28.44,28.41,28.44,185400.0,20.4151,20.4223,20.4007,20.4223,185400.0
2009-06-30 14:35:00,28.43,28.53,28.43,28.51,212000.0,20.4151,20.4869,20.4151,20.4725,212000.0
2009-06-30 14:40:00,28.51,28.52,28.46,28.49,111700.0,20.4725,20.4797,20.4366,20.4582,111700.0
2009-06-30 14:45:00,28.49,28.53,28.43,28.44,117000.0,20.4582,20.4869,20.4151,20.4223,117000.0
2009-06-30 14:50:00,28.43,28.45,28.43,28.44,111400.0,20.4151,20.4294,20.4151,20.4223,111400.0
2009-06-30 14:55:00,28.45,28.46,28.41,28.42,119800.0,20.4294,20.4366,20.4007,20.4079,119800.0
2009-06-30 15:00:00,28.42,28.45,28.38,28.38,218000.0,20.4079,20.4294,20.3792,20.3792,218000.0
2009-06-30 15:05:00,28.38,28.43,28.38,28.42,96700.0,20.3792,20.4151,20.3792,20.4079,96700.0
2009-06-30 15:10:00,28.41,28.48,28.39,28.42,167800.0,20.4007,20.451,20.3864,20.4079,167800.0
2009-06-30 15:15:00,28.41,28.44,28.28,28.29,299800.0,20.4007,20.4223,20.3074,20.3146,299800.0
2009-06-30 15:20:00,28.29,28.45,28.28,28.43,229700.0,20.3146,20.4294,20.3074,20.4151,229700.0
2009-06-30 15:25:00,28.43,28.48,28.42,28.47,214600.0,20.4151,20.451,20.4079,20.4438,214600.0
2009-06-30 15:30:00,28.48,28.56,28.47,28.5,278400.0,20.451,20.5084,20.4438,20.4653,278400.0
2009-06-30 15:35:00,28.5,28.55,28.46,28.54,188500.0,20.4653,20.5013,20.4366,20.4941,188500.0
2009-06-30 15:40:00,28.55,28.57,28.46,28.57,539500.0,20.5013,20.5156,20.4366,20.5156,539500.0
2009-06-30 15:45:00,28.56,28.64,28.56,28.63,337800.0,20.5084,20.5659,20.5084,20.5587,337800.0
2009-06-30 15:50:00,28.64,28.65,28.48,28.49,603200.0,20.5659,20.5731,20.451,20.4582,603200.0
2009-06-30 15:55:00,28.49,28.53,28.44,28.52,892900.0,20.4582,20.4869,20.4223,20.4797,892900.0
2009-07-01 09:30:00,28.58,28.59,27.93,28.34,879200.0,20.5228,20.53,20.056,20.3505,879200.0
2009-07-01 09:35:00,28.35,28.69,28.34,28.61,810100.0,20.3576,20.6018,20.3505,20.5443,810100.0
2009-07-01 09:40:00,28.61,28.64,28.4,28.42,284700.0,20.5443,20.5659,20.3935,20.4079,284700.0
2009-07-01 09:45:00,28.41,28.58,28.41,28.58,211800.0,20.4007,20.5228,20.4007,20.5228,211800.0
2009-07-01 09:50:00,28.58,28.66,28.5,28.56,208100.0,20.5228,20.5802,20.4653,20.5084,208100.0
2009-07-01 09:55:00,28.57,28.75,28.57,28.66,287300.0,20.5156,20.6449,20.5156,20.5802,287300.0
2009-07-01 10:00:00,28.66,28.69,28.52,28.6,362500.0,20.5802,20.6018,20.4797,20.5372,362500.0
2009-07-01 10:05:00,28.61,28.64,28.45,28.51,279800.0,20.5443,20.5659,20.4294,20.4725,279800.0
2009-07-01 10:10:00,28.52,28.7,28.45,28.7,402800.0,20.4797,20.609,20.4294,20.609,402800.0
2009-07-01 10:15:00,28.7,28.75,28.66,28.72,186500.0,20.609,20.6449,20.5802,20.6233,186500.0
2009-07-01 10:20:00,28.72,28.77,28.66,28.7,193600.0,20.6233,20.6592,20.5802,20.609,193600.0
2009-07-01 10:25:00,28.71,28.89,28.69,28.84,324100.0,20.6161,20.7454,20.6018,20.7095,324100.0
2009-07-01 10:30:00,28.84,28.88,28.81,28.82,154000.0,20.7095,20.7382,20.688,20.6951,154000.0
2009-07-01 10:35:00,28.83,28.91,28.8,28.84,175300.0,20.7023,20.7598,20.6808,20.7095,175300.0
2009-07-01 10:40:00,28.84,28.88,28.8,28.83,78500.0,20.7095,20.7382,20.6808,20.7023,78500.0
2009-07-01 10:45:00,28.83,28.87,28.8,28.81,100500.0,20.7023,20.731,20.6808,20.688,100500.0
2009-07-01 10:50:00,28.82,28.86,28.78,28.84,133400.0,20.6951,20.7239,20.6664,20.7095,133400.0
2009-07-01 10:55:00,28.85,28.85,28.75,28.77,101500.0,20.7167,20.7167,20.6449,20.6592,101500.0
2009-07-01 11:00:00,28.77,28.85,28.75,28.77,129600.0,20.6592,20.7167,20.6449,20.6592,129600.0
2009-07-01 11:05:00,28.76,28.79,28.67,28.78,135300.0,20.6521,20.6736,20.5874,20.6664,135300.0
2009-07-01 11:10:00,28.78,28.81,28.74,28.77,179500.0,20.6664,20.688,20.6377,20.6592,179500.0
2009-07-01 11:15:00,28.76,28.83,28.76,28.78,158300.0,20.6521,20.7023,20.6521,20.6664,158300.0
2009-07-01 11:20:00,28.78,28.8,28.69,28.74,185000.0,20.6664,20.6808,20.6018,20.6377,185000.0
2009-07-01 11:25:00,28.74,28.75,28.66,28.7,203700.0,20.6377,20.6449,20.5802,20.609,203700.0
2009-07-01 11:30:00,28.68,28.74,28.68,28.69,57900.0,20.5946,20.6377,20.5946,20.6018,57900.0
2009-07-01 11:35:00,28.7,28.73,28.61,28.68,79700.0,20.609,20.6305,20.5443,20.5946,79700.0
2009-07-01 11:40:00,28.68,28.7,28.59,28.61,124400.0,20.5946,20.609,20.53,20.5443,124400.0
2009-07-01 11:45:00,28.6,28.61,28.55,28.6,147500.0,20.5372,20.5443,20.5013,20.5372,147500.0
2009-07-01 11:50:00,28.6,28.63,28.54,28.63,97300.0,20.5372,20.5587,20.4941,20.5587,97300.0
2009-07-01 11:55:00,28.62,28.69,28.62,28.67,97000.0,20.5515,20.6018,20.5515,20.5874,97000.0
2009-07-01 12:00:00,28.67,28.73,28.62,28.72,73500.0,20.5874,20.6305,20.5515,20.6233,73500.0
2009-07-01 12:05:00,28.73,28.73,28.66,28.69,62500.0,20.6305,20.6305,20.5802,20.6018,62500.0
2009-07-01 12:10:00,28.69,28.7,28.58,28.62,132900.0,20.6018,20.609,20.5228,20.5515,132900.0
2009-07-01 12:15:00,28.61,28.7,28.59,28.7,80400.0,20.5443,20.609,20.53,20.609,80400.0
2009-07-01 12:20:00,28.7,28.7,28.6,28.63,65000.0,20.609,20.609,20.5372,20.5587,65000.0
2009-07-01 12:25:00,28.62,28.69,28.62,28.65,56700.0,20.5515,20.6018,20.5515,20.5731,56700.0
2009-07-01 12:30:00,28.64,28.69,28.64,28.69,50100.0,20.5659,20.6018,20.5659,20.6018,50100.0
2009-07-01 12:35:00,28.69,28.72,28.69,28.7,66400.0,20.6018,20.6233,20.6018,20.609,66400.0
2009-07-01 12:40:00,28.71,28.73,28.66,28.71,52300.0,20.6161,20.6305,20.5802,20.6161,52300.0
2009-07-01 12:45:00,28.72,28.73,28.68,28.71,48900.0,20.6233,20.6305,20.5946,20.6161,48900.0
2009-07-01 12:50:00,28.71,28.72,28.68,28.68,56200.0,20.6161,20.6233,20.5946,20.5946,56200.0
2009-07-01 12:55:00,28.68,28.7,28.65,28.65,62900.0,20.5946,20.609,20.5731,20.5731,62900.0
2009-07-01 13:00:00,28.65,28.7,28.62,28.68,191800.0,20.5731,20.609,20.5515,20.5946,191800.0
2009-07-01 13:05:00,28.69,28.7,28.61,28.65,133100.0,20.6018,20.609,20.5443,20.5731,133100.0
2009-07-01 13:10:00,28.65,28.7,28.64,28.68,56900.0,20.5731,20.609,20.5659,20.5946,56900.0
2009-07-01 13:15:00,28.68,28.7,28.66,28.7,39900.0,20.5946,20.609,20.5802,20.609,39900.0
2009-07-01 13:20:00,28.69,28.71,28.68,28.69,89500.0,20.6018,20.6161,20.5946,20.6018,89500.0
2009-07-01 13:25:00,28.7,28.74,28.69,28.72,139700.0,20.609,20.6377,20.6018,20.6233,139700.0
2009-07-01 13:30:00,28.73,28.73,28.64,28.64,51100.0,20.6305,20.6305,20.5659,20.5659,51100.0
2009-07-01 13:35:00,28.64,28.67,28.6,28.66,68700.0,20.5659,20.5874,20.5372,20.5802,68700.0
2009-07-01 13:40:00,28.65,28.67,28.61,28.67,58800.0,20.5731,20.5874,20.5443,20.5874,58800.0
2009-07-01 13:45:00,28.67,28.71,28.66,28.7,34600.0,20.5874,20.6161,20.5802,20.609,34600.0
2009-07-01 13:50:00,28.7,28.71,28.65,28.67,79600.0,20.609,20.6161,20.5731,20.5874,79600.0
2009-07-01 13:55:00,28.67,28.7,28.67,28.69,26900.0,20.5874,20.609,20.5874,20.6018,26900.0
2009-07-01 14:00:00,28.69,28.69,28.63,28.65,126800.0,20.6018,20.6018,20.5587,20.5731,126800.0
2009-07-01 14:05:00,28.65,28.67,28.55,28.61,78500.0,20.5731,20.5874,20.5013,20.5443,78500.0
2009-07-01 14:10:00,28.6,28.63,28.58,28.62,61900.0,20.5372,20.5587,20.5228,20.5515,61900.0
2009-07-01 14:15:00,28.63,28.63,28.55,28.62,51400.0,20.5587,20.5587,20.5013,20.5515,51400.0
2009-07-01 14:20:00,28.62,28.64,28.57,28.6,52300.0,20.5515,20.5659,20.5156,20.5372,52300.0
2009-07-01 14:25:00,28.6,28.63,28.6,28.63,28700.0,20.5372,20.5587,20.5372,20.5587,28700.0
2009-07-01 14:30:00,28.63,28.63,28.55,28.58,75900.0,20.5587,20.5587,20.5013,20.5228,75900.0
2009-07-01 14:35:00,28.58,28.58,28.51,28.56,106200.0,20.5228,20.5228,20.4725,20.5084,106200.0
2009-07-01 14:40:00,28.56,28.56,28.51,28.53,69300.0,20.5084,20.5084,20.4725,20.4869,69300.0
2009-07-01 14:45:00,28.54,28.56,28.53,28.56,82600.0,20.4941,20.5084,20.4869,20.5084,82600.0
2009-07-01 14:50:00,28.56,28.6,28.5,28.52,84600.0,20.5084,20.5372,20.4653,20.4797,84600.0
2009-07-01 14:55:00,28.52,28.53,28.46,28.52,79300.0,20.4797,20.4869,20.4366,20.4797,79300.0
2009-07-01 15:00:00,28.53,28.59,28.52,28.58,49900.0,20.4869,20.53,20.4797,20.5228,49900.0
2009-07-01 15:05:00,28.58,28.58,28.49,28.5,126300.0,20.5228,20.5228,20.4582,20.4653,126300.0
2009-07-01 15:10:00,28.51,28.51,28.46,28.48,113300.0,20.4725,20.4725,20.4366,20.451,113300.0
2009-07-01 15:15:00,28.49,28.54,28.49,28.52,154600.0,20.4582,20.4941,20.4582,20.4797,154600.0
2009-07-01 15:20:00,28.52,28.56,28.51,28.54,132300.0,20.4797,20.5084,20.4725,20.4941,132300.0
2009-07-01 15:25:00,28.55,28.56,28.45,28.5,195600.0,20.5013,20.5084,20.4294,20.4653,195600.0
2009-07-01 15:30:00,28.49,28.56,28.47,28.55,81300.0,20.4582,20.5084,20.4438,20.5013,81300.0
2009-07-01 15:35:00,28.56,28.58,28.51,28.54,149400.0,20.5084,20.5228,20.4725,20.4941,149400.0
2009-07-01 15:40:00,28.55,28.58,28.46,28.48,202000.0,20.5013,20.5228,20.4366,20.451,202000.0
2009-07-01 15:45:00,28.48,28.49,28.37,28.37,193600.0,20.451,20.4582,20.372,20.372,193600.0
2009-07-01 15:50:00,28.37,28.41,28.35,28.36,410900.0,20.372,20.4007,20.3576,20.3648,410900.0
2009-07-01 15:55:00,28.36,28.4,28.3,28.39,557500.0,20.3648,20.3935,20.3217,20.3864,557500.0
2009-07-02 09:30:00,27.88,28.05,27.7,27.71,484100.0,20.0201,20.1422,19.8909,19.8981,484100.0
2009-07-02 09:35:00,27.71,27.72,27.57,27.57,417000.0,19.8981,19.9052,19.7975,19.7975,417000.0
2009-07-02 09:40:00,27.58,27.64,27.52,27.6,439700.0,19.8047,19.8478,19.7616,19.8191,439700.0
2009-07-02 09:45:00,27.59,27.67,27.55,27.58,321900.0,19.8119,19.8693,19.7832,19.8047,321900.0
2009-07-02 09:50:00,27.58,27.63,27.42,27.45,545200.0,19.8047,19.8406,19.6898,19.7114,545200.0
2009-07-02 09:55:00,27.46,27.51,27.38,27.39,508600.0,19.7185,19.7544,19.6611,19.6683,508600.0
2009-07-02 10:00:00,27.39,27.48,27.38,27.44,592400.0,19.6683,19.7329,19.6611,19.7042,592400.0
2009-07-02 10:05:00,27.44,27.45,27.3,27.34,328500.0,19.7042,19.7114,19.6037,19.6324,328500.0
2009-07-02 10:10:00,27.34,27.41,27.33,27.38,188700.0,19.6324,19.6826,19.6252,19.6611,188700.0
2009-07-02 10:15:00,27.39,27.41,27.31,27.34,222900.0,19.6683,19.6826,19.6108,19.6324,222900.0
2009-07-02 10:20:00,27.34,27.37,27.25,27.31,290600.0,19.6324,19.6539,19.5677,19.6108,290600.0
2009-07-02 10:25:00,27.31,27.4,27.27,27.4,324700.0,19.6108,19.6755,19.5821,19.6755,324700.0
2009-07-02 10:30:00,27.4,27.41,27.3,27.35,259400.0,19.6755,19.6826,19.6037,19.6396,259400.0
2009-07-02 10:35:00,27.35,27.42,27.34,27.4,330600.0,19.6396,19.6898,19.6324,19.6755,330600.0
2009-07-02 10:40:00,27.39,27.41,27.32,27.37,214000.0,19.6683,19.6826,19.618,19.6539,214000.0
2009-07-02 10:45:00,27.37,27.48,27.36,27.44,272400.0,19.6539,19.7329,19.6467,19.7042,272400.0
2009-07-02 10:50:00,27.44,27.49,27.4,27.49,283900.0,19.7042,19.7401,19.6755,19.7401,283900.0
2009-07-02 10:55:00,27.49,27.5,27.44,27.44,226100.0,19.7401,19.7473,19.7042,19.7042,226100.0
2009-07-02 11:00:00,27.44,27.46,27.4,27.45,148100.0,19.7042,19.7185,19.6755,19.7114,148100.0
2009-07-02 11:05:00,27.45,27.46,27.4,27.46,108200.0,19.7114,19.7185,19.6755,19.7185,108200.0
2009-07-02 11:10:00,27.46,27.46,27.42,27.44,47500.0,19.7185,19.7185,19.6898,19.7042,47500.0
2009-07-02 11:15:00,27.45,27.47,27.41,27.41,108100.0,19.7114,19.7257,19.6826,19.6826,108100.0
2009-07-02 11:20:00,27.41,27.42,27.29,27.3,352700.0,19.6826,19.6898,19.5965,19.6037,352700.0
2009-07-02 11:25:00,27.3,27.34,27.27,27.3,294700.0,19.6037,19.6324,19.5821,19.6037,294700.0
2009-07-02 11:30:00,27.3,27.31,27.22,27.24,161200.0,19.6037,19.6108,19.5462,19.5606,161200.0
2009-07-02 11:35:00,27.24,27.24,27.2,27.24,190500.0,19.5606,19.5606,19.5318,19.5606,190500.0
2009-07-02 11:40:00,27.24,27.25,27.13,27.14,190900.0,19.5606,19.5677,19.4816,19.4888,190900.0
2009-07-02 11:45:00,27.13,27.16,27.1,27.13,254400.0,19.4816,19.5031,19.46,19.4816,254400.0
2009-07-02 11:50:00,27.13,27.21,27.13,27.21,256700.0,19.4816,19.539,19.4816,19.539,256700.0
2009-07-02 11:55:00,27.21,27.24,27.19,27.24,70100.0,19.539,19.5606,19.5247,19.5606,70100.0
2009-07-02 12:00:00,27.24,27.28,27.19,27.19,112200.0,19.5606,19.5893,19.5247,19.5247,112200.0
2009-07-02 12:05:00,27.19,27.23,27.18,27.23,101500.0,19.5247,19.5534,19.5175,19.5534,101500.0
2009-07-02 12:10:00,27.22,27.27,27.22,27.26,44400.0,19.5462,19.5821,19.5462,19.5749,44400.0
2009-07-02 12:15:00,27.26,27.3,27.25,27.3,97500.0,19.5749,19.6037,19.5677,19.6037,97500.0
2009-07-02 12:20:00,27.29,27.29,27.21,27.22,60300.0,19.5965,19.5965,19.539,19.5462,60300.0
2009-07-02 12:25:00,27.21,27.23,27.2,27.21,63500.0,19.539,19.5534,19.5318,19.539,63500.0
2009-07-02 12:30:00,27.2,27.23,27.18,27.19,110300.0,19.5318,19.5534,19.5175,19.5247,110300.0
2009-07-02 12:35:00,27.18,27.2,27.11,27.11,161800.0,19.5175,19.5318,19.4672,19.4672,161800.0
2009-07-02 12:40:00,27.12,27.14,27.11,27.14,68600.0,19.4744,19.4888,19.4672,19.4888,68600.0
2009-07-02 12:45:00,27.14,27.17,27.13,27.16,75300.0,19.4888,19.5103,19.4816,19.5031,75300.0
2009-07-02 12:50:00,27.17,27.2,27.16,27.2,87900.0,19.5103,19.5318,19.5031,19.5318,87900.0
2009-07-02 12:55:00,27.2,27.3,27.19,27.27,192600.0,19.5318,19.6037,19.5247,19.5821,192600.0
2009-07-02 13:00:00,27.28,27.28,27.25,27.25,87400.0,19.5893,19.5893,19.5677,19.5677,87400.0
2009-07-02 13:05:00,27.26,27.27,27.25,27.27,49800.0,19.5749,19.5821,19.5677,19.5821,49800.0
2009-07-02 13:10:00,27.26,27.3,27.26,27.27,108900.0,19.5749,19.6037,19.5749,19.5821,108900.0
2009-07-02 13:15:00,27.26,27.27,27.24,27.24,61500.0,19.5749,19.5821,19.5606,19.5606,61500.0
2009-07-02 13:20:00,27.25,27.27,27.22,27.23,168600.0,19.5677,19.5821,19.5462,19.5534,168600.0
2009-07-02 13:25:00,27.22,27.26,27.22,27.25,117600.0,19.5462,19.5749,19.5462,19.5677,117600.0
2009-07-02 13:30:00,27.25,27.25,27.17,27.17,121200.0,19.5677,19.5677,19.5103,19.5103,121200.0
2009-07-02 13:35:00,27.17,27.17,27.13,27.14,136100.0,19.5103,19.5103,19.4816,19.4888,136100.0
2009-07-02 13:40:00,27.14,27.16,27.11,27.12,306000.0,19.4888,19.5031,19.4672,19.4744,306000.0
2009-07-02 13:45:00,27.11,27.16,27.1,27.15,135000.0,19.4672,19.5031,19.46,19.4959,135000.0
2009-07-02 13:50:00,27.15,27.19,27.13,27.14,198600.0,19.4959,19.5247,19.4816,19.4888,198600.0
2009-07-02 13:55:00,27.14,27.22,27.13,27.22,113000.0,19.4888,19.5462,19.4816,19.5462,113000.0
2009-07-02 14:00:00,27.21,27.27,27.17,27.27,169300.0,19.539,19.5821,19.5103,19.5821,169300.0
2009-07-02 14:05:00,27.27,27.33,27.26,27.27,206500.0,19.5821,19.6252,19.5749,19.5821,206500.0
2009-07-02 14:10:00,27.27,27.31,27.24,27.25,161700.0,19.5821,19.6108,19.5606,19.5677,161700.0
2009-07-02 14:15:00,27.25,27.29,27.22,27.22,166700.0,19.5677,19.5965,19.5462,19.5462,166700.0
2009-07-02 14:20:00,27.22,27.3,27.21,27.3,78600.0,19.5462,19.6037,19.539,19.6037,78600.0
2009-07-02 14:25:00,27.3,27.3,27.22,27.25,131400.0,19.6037,19.6037,19.5462,19.5677,131400.0
2009-07-02 14:30:00,27.24,27.25,27.2,27.21,91200.0,19.5606,19.5677,19.5318,19.539,91200.0
2009-07-02 14:35:00,27.21,27.29,27.21,27.25,84600.0,19.539,19.5965,19.539,19.5677,84600.0
2009-07-02 14:40:00,27.26,27.3,27.23,27.24,215700.0,19.5749,19.6037,19.5534,19.5606,215700.0
2009-07-02 14:45:00,27.24,27.29,27.24,27.26,120500.0,19.5606,19.5965,19.5606,19.5749,120500.0
2009-07-02 14:50:00,27.26,27.29,27.24,27.27,93800.0,19.5749,19.5965,19.5606,19.5821,93800.0
2009-07-02 14:55:00,27.26,27.31,27.25,27.3,109100.0,19.5749,19.6108,19.5677,19.6037,109100.0
2009-07-02 15:00:00,27.29,27.3,27.25,27.27,156100.0,19.5965,19.6037,19.5677,19.5821,156100.0
2009-07-02 15:05:00,27.27,27.28,27.23,27.28,125400.0,19.5821,19.5893,19.5534,19.5893,125400.0
2009-07-02 15:10:00,27.27,27.27,27.16,27.23,200500.0,19.5821,19.5821,19.5031,19.5534,200500.0
2009-07-02 15:15:00,27.23,27.25,27.15,27.19,188700.0,19.5534,19.5677,19.4959,19.5247,188700.0
2009-07-02 15:20:00,27.2,27.2,27.07,27.11,434000.0,19.5318,19.5318,19.4385,19.4672,434000.0
2009-07-02 15:25:00,27.11,27.16,27.09,27.14,335500.0,19.4672,19.5031,19.4529,19.4888,335500.0
2009-07-02 15:30:00,27.13,27.15,26.99,27.0,700000.0,19.4816,19.4959,19.381,19.3882,700000.0
2009-07-02 15:35:00,27.0,27.09,27.0,27.08,248300.0,19.3882,19.4529,19.3882,19.4457,248300.0
2009-07-02 15:40:00,27.08,27.15,27.03,27.1,350800.0,19.4457,19.4959,19.4098,19.46,350800.0
2009-07-02 15:45:00,27.11,27.2,27.1,27.17,367600.0,19.4672,19.5318,19.46,19.5103,367600.0
2009-07-02 15:50:00,27.17,27.25,27.14,27.2,495500.0,19.5103,19.5677,19.4888,19.5318,495500.0
2009-07-02 15:55:00,27.2,27.23,26.91,27.03,1322000.0,19.5318,19.5534,19.3236,19.4098,1322000.0
2009-07-06 09:30:00,26.6,26.67,26.41,26.51,897800.0,19.101,19.1513,18.9646,19.0364,897800.0
2009-07-06 09:35:00,26.52,26.54,26.38,26.49,918800.0,19.0435,19.0579,18.943,19.022,918800.0
2009-07-06 09:40:00,26.49,26.75,26.49,26.75,1134100.0,19.022,19.2087,19.022,19.2087,1134100.0
2009-07-06 09:45:00,26.75,26.76,26.57,26.73,348600.0,19.2087,19.2159,19.0794,19.1943,348600.0
2009-07-06 09:50:00,26.74,26.75,26.65,26.7,355000.0,19.2015,19.2087,19.1369,19.1728,355000.0
2009-07-06 09:55:00,26.7,26.77,26.68,26.72,313600.0,19.1728,19.2231,19.1584,19.1872,313600.0
2009-07-06 10:00:00,26.73,26.78,26.57,26.61,486000.0,19.1943,19.2302,19.0794,19.1082,486000.0
2009-07-06 10:05:00,26.61,26.68,26.52,26.52,265900.0,19.1082,19.1584,19.0435,19.0435,265900.0
2009-07-06 10:10:00,26.52,26.6,26.5,26.6,295500.0,19.0435,19.101,19.0292,19.101,295500.0
2009-07-06 10:15:00,26.6,26.6,26.45,26.47,355200.0,19.101,19.101,18.9933,19.0076,355200.0
2009-07-06 10:20:00,26.46,26.54,26.45,26.51,349900.0,19.0005,19.0579,18.9933,19.0364,349900.0
2009-07-06 10:25:00,26.51,26.6,26.51,26.6,156800.0,19.0364,19.101,19.0364,19.101,156800.0
2009-07-06 10:30:00,26.59,26.61,26.49,26.5,210600.0,19.0938,19.1082,19.022,19.0292,210600.0
2009-07-06 10:35:00,26.49,26.52,26.42,26.42,222000.0,19.022,19.0435,18.9717,18.9717,222000.0
2009-07-06 10:40:00,26.43,26.46,26.38,26.44,261200.0,18.9789,19.0005,18.943,18.9861,261200.0
2009-07-06 10:45:00,26.44,26.48,26.43,26.43,152100.0,18.9861,19.0148,18.9789,18.9789,152100.0
2009-07-06 10:50:00,26.43,26.48,26.42,26.48,210700.0,18.9789,19.0148,18.9717,19.0148,210700.0
2009-07-06 10:55:00,26.48,26.6,26.48,26.59,306200.0,19.0148,19.101,19.0148,19.0938,306200.0
2009-07-06 11:00:00,26.6,26.61,26.56,26.58,430000.0,19.101,19.1082,19.0723,19.0866,430000.0
2009-07-06 11:05:00,26.59,26.6,26.49,26.5,242000.0,19.0938,19.101,19.022,19.0292,242000.0
2009-07-06 11:10:00,26.49,26.51,26.46,26.5,221100.0,19.022,19.0364,19.0005,19.0292,221100.0
2009-07-06 11:15:00,26.49,26.5,26.44,26.47,157100.0,19.022,19.0292,18.9861,19.0076,157100.0
2009-07-06 11:20:00,26.48,26.51,26.46,26.5,252300.0,19.0148,19.0364,19.0005,19.0292,252300.0
2009-07-06 11:25:00,26.51,26.51,26.49,26.5,108400.0,19.0364,19.0364,19.022,19.0292,108400.0
2009-07-06 11:30:00,26.5,26.52,26.42,26.5,161100.0,19.0292,19.0435,18.9717,19.0292,161100.0
2009-07-06 11:35:00,26.51,26.52,26.43,26.43,187900.0,19.0364,19.0435,18.9789,18.9789,187900.0
2009-07-06 11:40:00,26.43,26.44,26.37,26.44,163400.0,18.9789,18.9861,18.9358,18.9861,163400.0
2009-07-06 11:45:00,26.44,26.49,26.44,26.46,122800.0,18.9861,19.022,18.9861,19.0005,122800.0
2009-07-06 11:50:00,26.46,26.55,26.46,26.51,262500.0,19.0005,19.0651,19.0005,19.0364,262500.0
2009-07-06 11:55:00,26.5,26.52,26.48,26.52,302600.0,19.0292,19.0435,19.0148,19.0435,302600.0
2009-07-06 12:00:00,26.53,26.55,26.51,26.53,71800.0,19.0507,19.0651,19.0364,19.0507,71800.0
2009-07-06 12:05:00,26.52,26.52,26.49,26.5,56400.0,19.0435,19.0435,19.022,19.0292,56400.0
2009-07-06 12:10:00,26.5,26.52,26.49,26.51,65700.0,19.0292,19.0435,19.022,19.0364,65700.0
2009-07-06 12:15:00,26.5,26.54,26.49,26.52,119500.0,19.0292,19.0579,19.022,19.0435,119500.0
2009-07-06 12:20:00,26.52,26.53,26.46,26.49,275500.0,19.0435,19.0507,19.0005,19.022,275500.0
2009-07-06 12:25:00,26.5,26.5,26.45,26.49,208300.0,19.0292,19.0292,18.9933,19.022,208300.0
2009-07-06 12:30:00,26.49,26.51,26.42,26.42,291700.0,19.022,19.0364,18.9717,18.9717,291700.0
2009-07-06 12:35:00,26.42,26.45,26.4,26.45,104800.0,18.9717,18.9933,18.9574,18.9933,104800.0
2009-07-06 12:40:00,26.44,26.45,26.31,26.33,287700.0,18.9861,18.9933,18.8927,18.9071,287700.0
2009-07-06 12:45:00,26.33,26.34,26.3,26.3,133700.0,18.9071,18.9143,18.8856,18.8856,133700.0
2009-07-06 12:50:00,26.3,26.34,26.27,26.32,186000.0,18.8856,18.9143,18.864,18.8999,186000.0
2009-07-06 12:55:00,26.31,26.36,26.31,26.32,136200.0,18.8927,18.9287,18.8927,18.8999,136200.0
2009-07-06 13:00:00,26.3,26.35,26.3,26.32,108400.0,18.8856,18.9215,18.8856,18.8999,108400.0
2009-07-06 13:05:00,26.32,26.33,26.25,26.32,184600.0,18.8999,18.9071,18.8497,18.8999,184600.0
2009-07-06 13:10:00,26.32,26.33,26.3,26.31,134500.0,18.8999,18.9071,18.8856,18.8927,134500.0
2009-07-06 13:15:00,26.31,26.46,26.3,26.4,212200.0,18.8927,19.0005,18.8856,18.9574,212200.0
2009-07-06 13:20:00,26.4,26.46,26.38,26.38,154400.0,18.9574,19.0005,18.943,18.943,154400.0
2009-07-06 13:25:00,26.38,26.45,26.34,26.35,261500.0,18.943,18.9933,18.9143,18.9215,261500.0
2009-07-06 13:30:00,26.35,26.37,26.31,26.37,112900.0,18.9215,18.9358,18.8927,18.9358,112900.0
2009-07-06 13:35:00,26.37,26.38,26.35,26.35,140200.0,18.9358,18.943,18.9215,18.9215,140200.0
2009-07-06 13:40:00,26.36,26.38,26.33,26.36,227300.0,18.9287,18.943,18.9071,18.9287,227300.0
2009-07-06 13:45:00,26.36,26.36,26.28,26.29,278100.0,18.9287,18.9287,18.8712,18.8784,278100.0
2009-07-06 13:50:00,26.29,26.44,26.29,26.44,250300.0,18.8784,18.9861,18.8784,18.9861,250300.0
2009-07-06 13:55:00,26.44,26.48,26.41,26.46,155200.0,18.9861,19.0148,18.9646,19.0005,155200.0
2009-07-06 14:00:00,26.45,26.51,26.43,26.49,149100.0,18.9933,19.0364,18.9789,19.022,149100.0
2009-07-06 14:05:00,26.5,26.52,26.48,26.49,333800.0,19.0292,19.0435,19.0148,19.022,333800.0
2009-07-06 14:10:00,26.49,26.55,26.49,26.55,159900.0,19.022,19.0651,19.022,19.0651,159900.0
2009-07-06 14:15:00,26.55,26.63,26.53,26.54,241300.0,19.0651,19.1225,19.0507,19.0579,241300.0
2009-07-06 14:20:00,26.54,26.56,26.45,26.45,229400.0,19.0579,19.0723,18.9933,18.9933,229400.0
2009-07-06 14:25:00,26.46,26.5,26.44,26.5,148700.0,19.0005,19.0292,18.9861,19.0292,148700.0
2009-07-06 14:30:00,26.5,26.61,26.49,26.6,259100.0,19.0292,19.1082,19.022,19.101,259100.0
2009-07-06 14:35:00,26.6,26.62,26.56,26.56,226000.0,19.101,19.1154,19.0723,19.0723,226000.0
2009-07-06 14:40:00,26.56,26.57,26.47,26.5,139800.0,19.0723,19.0794,19.0076,19.0292,139800.0
2009-07-06 14:45:00,26.51,26.58,26.5,26.54,87800.0,19.0364,19.0866,19.0292,19.0579,87800.0
2009-07-06 14:50:00,26.54,26.54,26.45,26.47,184400.0,19.0579,19.0579,18.9933,19.0076,184400.0
2009-07-06 14:55:00,26.47,26.56,26.46,26.52,128300.0,19.0076,19.0723,19.0005,19.0435,128300.0
2009-07-06 15:00:00,26.52,26.65,26.51,26.58,275500.0,19.0435,19.1369,19.0364,19.0866,275500.0
2009-07-06 15:05:00,26.58,26.63,26.55,26.61,274800.0,19.0866,19.1225,19.0651,19.1082,274800.0
2009-07-06 15:10:00,26.61,26.63,26.55,26.56,201800.0,19.1082,19.1225,19.0651,19.0723,201800.0
2009-07-06 15:15:00,26.56,26.67,26.55,26.64,243300.0,19.0723,19.1513,19.0651,19.1297,243300.0
2009-07-06 15:20:00,26.63,26.65,26.56,26.64,217500.0,19.1225,19.1369,19.0723,19.1297,217500.0
2009-07-06 15:25:00,26.64,26.66,26.57,26.59,136300.0,19.1297,19.1441,19.0794,19.0938,136300.0
2009-07-06 15:30:00,26.59,26.59,26.42,26.44,420000.0,19.0938,19.0938,18.9717,18.9861,420000.0
2009-07-06 15:35:00,26.44,26.52,26.42,26.46,247000.0,18.9861,19.0435,18.9717,19.0005,247000.0
2009-07-06 15:40:00,26.46,26.55,26.43,26.54,292600.0,19.0005,19.0651,18.9789,19.0579,292600.0
2009-07-06 15:45:00,26.54,26.66,26.54,26.59,438000.0,19.0579,19.1441,19.0579,19.0938,438000.0
2009-07-06 15:50:00,26.58,26.74,26.58,26.68,511900.0,19.0866,19.2015,19.0866,19.1584,511900.0
2009-07-06 15:55:00,26.69,26.88,26.64,26.81,1352700.0,19.1656,19.3021,19.1297,19.2518,1352700.0
2009-07-07 09:30:00,26.9,27.03,26.65,26.65,556900.0,19.3164,19.4098,19.1369,19.1369,556900.0
2009-07-07 09:35:00,26.68,26.73,26.58,26.66,484200.0,19.1584,19.1943,19.0866,19.1441,484200.0
2009-07-07 09:40:00,26.65,26.71,26.52,26.55,371800.0,19.1369,19.18,19.0435,19.0651,371800.0
2009-07-07 09:45:00,26.55,26.72,26.48,26.72,360200.0,19.0651,19.1872,19.0148,19.1872,360200.0
2009-07-07 09:50:00,26.73,26.98,26.64,26.92,672600.0,19.1943,19.3739,19.1297,19.3308,672600.0
2009-07-07 09:55:00,26.92,26.95,26.85,26.93,294100.0,19.3308,19.3523,19.2805,19.338,294100.0
2009-07-07 10:00:00,26.92,26.93,26.76,26.88,315800.0,19.3308,19.338,19.2159,19.3021,315800.0
2009-07-07 10:05:00,26.88,27.03,26.86,26.98,418600.0,19.3021,19.4098,19.2877,19.3739,418600.0
2009-07-07 10:10:00,26.98,27.01,26.88,26.9,323800.0,19.3739,19.3954,19.3021,19.3164,323800.0
2009-07-07 10:15:00,26.9,27.04,26.81,27.02,312900.0,19.3164,19.4169,19.2518,19.4026,312900.0
2009-07-07 10:20:00,27.02,27.1,26.98,26.99,287900.0,19.4026,19.46,19.3739,19.381,287900.0
2009-07-07 10:25:00,26.98,27.07,26.96,27.04,160700.0,19.3739,19.4385,19.3595,19.4169,160700.0
2009-07-07 10:30:00,27.04,27.07,26.95,27.07,242900.0,19.4169,19.4385,19.3523,19.4385,242900.0
2009-07-07 10:35:00,27.07,27.07,26.95,27.03,364600.0,19.4385,19.4385,19.3523,19.4098,364600.0
2009-07-07 10:40:00,27.02,27.09,27.0,27.03,189200.0,19.4026,19.4529,19.3882,19.4098,189200.0
2009-07-07 10:45:00,27.03,27.15,27.03,27.13,273000.0,19.4098,19.4959,19.4098,19.4816,273000.0
2009-07-07 10:50:00,27.13,27.2,27.11,27.16,232200.0,19.4816,19.5318,19.4672,19.5031,232200.0
2009-07-07 10:55:00,27.16,27.2,27.1,27.12,173200.0,19.5031,19.5318,19.46,19.4744,173200.0
2009-07-07 11:00:00,27.11,27.18,27.08,27.17,153500.0,19.4672,19.5175,19.4457,19.5103,153500.0
2009-07-07 11:05:00,27.17,27.29,27.15,27.28,229100.0,19.5103,19.5965,19.4959,19.5893,229100.0
2009-07-07 11:10:00,27.28,27.32,27.25,27.26,164300.0,19.5893,19.618,19.5677,19.5749,164300.0
2009-07-07 11:15:00,27.26,27.26,27.21,27.22,165300.0,19.5749,19.5749,19.539,19.5462,165300.0
2009-07-07 11:20:00,27.22,27.23,27.08,27.08,205900.0,19.5462,19.5534,19.4457,19.4457,205900.0
2009-07-07 11:25:00,27.08,27.12,26.94,26.96,384200.0,19.4457,19.4744,19.3451,19.3595,384200.0
2009-07-07 11:30:00,26.95,27.07,26.93,27.05,165400.0,19.3523,19.4385,19.338,19.4241,165400.0
2009-07-07 11:35:00,27.05,27.07,26.89,26.89,135700.0,19.4241,19.4385,19.3092,19.3092,135700.0
2009-07-07 11:40:00,26.89,27.0,26.88,26.94,147900.0,19.3092,19.3882,19.3021,19.3451,147900.0
2009-07-07 11:45:00,26.94,27.05,26.94,26.99,104000.0,19.3451,19.4241,19.3451,19.381,104000.0
2009-07-07 11:50:00,26.99,27.05,26.99,27.02,86000.0,19.381,19.4241,19.381,19.4026,86000.0
2009-07-07 11:55:00,27.02,27.02,26.95,26.96,164600.0,19.4026,19.4026,19.3523,19.3595,164600.0
2009-07-07 12:00:00,26.96,26.97,26.93,26.94,64200.0,19.3595,19.3667,19.338,19.3451,64200.0
2009-07-07 12:05:00,26.93,26.93,26.78,26.78,201800.0,19.338,19.338,19.2302,19.2302,201800.0
2009-07-07 12:10:00,26.78,26.79,26.71,26.72,164400.0,19.2302,19.2374,19.18,19.1872,164400.0
2009-07-07 12:15:00,26.72,26.74,26.69,26.74,242400.0,19.1872,19.2015,19.1656,19.2015,242400.0
2009-07-07 12:20:00,26.73,26.74,26.64,26.67,219600.0,19.1943,19.2015,19.1297,19.1513,219600.0
2009-07-07 12:25:00,26.67,26.69,26.64,26.67,238700.0,19.1513,19.1656,19.1297,19.1513,238700.0
2009-07-07 12:30:00,26.67,26.68,26.65,26.67,72700.0,19.1513,19.1584,19.1369,19.1513,72700.0
2009-07-07 12:35:00,26.67,26.67,26.63,26.63,90300.0,19.1513,19.1513,19.1225,19.1225,90300.0
2009-07-07 12:40:00,26.63,26.67,26.63,26.65,124700.0,19.1225,19.1513,19.1225,19.1369,124700.0
2009-07-07 12:45:00,26.65,26.72,26.64,26.69,166900.0,19.1369,19.1872,19.1297,19.1656,166900.0
2009-07-07 12:50:00,26.69,26.71,26.67,26.69,93000.0,19.1656,19.18,19.1513,19.1656,93000.0
2009-07-07 12:55:00,26.68,26.69,26.63,26.68,64400.0,19.1584,19.1656,19.1225,19.1584,64400.0
2009-07-07 13:00:00,26.67,26.72,26.67,26.71,170600.0,19.1513,19.1872,19.1513,19.18,170600.0
2009-07-07 13:05:00,26.71,26.78,26.68,26.78,116900.0,19.18,19.2302,19.1584,19.2302,116900.0
2009-07-07 13:10:00,26.78,26.8,26.74,26.78,154500.0,19.2302,19.2446,19.2015,19.2302,154500.0
2009-07-07 13:15:00,26.78,26.81,26.77,26.81,57800.0,19.2302,19.2518,19.2231,19.2518,57800.0
2009-07-07 13:20:00,26.82,26.84,26.7,26.7,128800.0,19.259,19.2733,19.1728,19.1728,128800.0
2009-07-07 13:25:00,26.7,26.76,26.67,26.73,76300.0,19.1728,19.2159,19.1513,19.1943,76300.0
2009-07-07 13:30:00,26.73,26.81,26.73,26.75,206900.0,19.1943,19.2518,19.1943,19.2087,206900.0
2009-07-07 13:35:00,26.74,26.8,26.73,26.78,256400.0,19.2015,19.2446,19.1943,19.2302,256400.0
2009-07-07 13:40:00,26.77,26.81,26.75,26.8,96300.0,19.2231,19.2518,19.2087,19.2446,96300.0
2009-07-07 13:45:00,26.8,26.84,26.77,26.8,74700.0,19.2446,19.2733,19.2231,19.2446,74700.0
2009-07-07 13:50:00,26.8,28.8,26.75,26.76,189000.0,19.2446,20.6808,19.2087,19.2159,189000.0
2009-07-07 13:55:00,26.76,26.84,26.75,26.83,138300.0,19.2159,19.2733,19.2087,19.2662,138300.0
2009-07-07 14:00:00,26.83,26.86,26.82,26.85,257000.0,19.2662,19.2877,19.259,19.2805,257000.0
2009-07-07 14:05:00,26.85,26.86,26.8,26.81,156800.0,19.2805,19.2877,19.2446,19.2518,156800.0
2009-07-07 14:10:00,26.82,26.86,26.82,26.86,186400.0,19.259,19.2877,19.259,19.2877,186400.0
2009-07-07 14:15:00,26.86,26.86,26.75,26.79,109000.0,19.2877,19.2877,19.2087,19.2374,109000.0
2009-07-07 14:20:00,26.78,26.8,26.76,26.77,91600.0,19.2302,19.2446,19.2159,19.2231,91600.0
2009-07-07 14:25:00,26.77,26.79,26.76,26.78,87500.0,19.2231,19.2374,19.2159,19.2302,87500.0
2009-07-07 14:30:00,26.77,26.78,26.72,26.76,69000.0,19.2231,19.2302,19.1872,19.2159,69000.0
2009-07-07 14:35:00,26.76,26.78,26.75,26.77,102800.0,19.2159,19.2302,19.2087,19.2231,102800.0
2009-07-07 14:40:00,26.77,26.8,26.75,26.78,81200.0,19.2231,19.2446,19.2087,19.2302,81200.0
2009-07-07 14:45:00,26.78,26.78,26.66,26.67,87500.0,19.2302,19.2302,19.1441,19.1513,87500.0
2009-07-07 14:50:00,26.66,26.67,26.5,26.62,269400.0,19.1441,19.1513,19.0292,19.1154,269400.0
2009-07-07 14:55:00,26.61,26.61,26.53,26.57,112000.0,19.1082,19.1082,19.0507,19.0794,112000.0
2009-07-07 15:00:00,26.57,26.57,26.47,26.49,195300.0,19.0794,19.0794,19.0076,19.022,195300.0
2009-07-07 15:05:00,26.48,26.51,26.43,26.48,266400.0,19.0148,19.0364,18.9789,19.0148,266400.0
2009-07-07 15:10:00,26.49,26.53,26.48,26.49,205200.0,19.022,19.0507,19.0148,19.022,205200.0
2009-07-07 15:15:00,26.5,26.52,26.45,26.47,235400.0,19.0292,19.0435,18.9933,19.0076,235400.0
2009-07-07 15:20:00,26.47,26.48,26.34,26.37,236600.0,19.0076,19.0148,18.9143,18.9358,236600.0
2009-07-07 15:25:00,26.37,26.48,26.33,26.43,315600.0,18.9358,19.0148,18.9071,18.9789,315600.0
2009-07-07 15:30:00,26.42,26.42,26.3,26.31,206700.0,18.9717,18.9717,18.8856,18.8927,206700.0
2009-07-07 15:35:00,26.31,26.33,26.26,26.26,339800.0,18.8927,18.9071,18.8568,18.8568,339800.0
2009-07-07 15:40:00,26.26,26.27,26.14,26.23,765500.0,18.8568,18.864,18.7707,18.8353,765500.0
2009-07-07 15:45:00,26.23,26.26,26.16,26.2,430300.0,18.8353,18.8568,18.785,18.8138,430300.0
2009-07-07 15:50:00,26.19,26.22,26.12,26.17,649100.0,18.8066,18.8281,18.7563,18.7922,649100.0
2009-07-07 15:55:00,26.16,26.22,26.12,26.15,912400.0,18.785,18.8281,18.7563,18.7779,912400.0
2009-07-08 09:30:00,26.34,26.36,26.2,26.34,366200.0,18.9143,18.9287,18.8138,18.9143,366200.0
2009-07-08 09:35:00,26.34,26.4,26.19,26.24,493800.0,18.9143,18.9574,18.8066,18.8425,493800.0
2009-07-08 09:40:00,26.23,26.39,26.15,26.22,378500.0,18.8353,18.9502,18.7779,18.8281,378500.0
2009-07-08 09:45:00,26.22,26.29,26.11,26.14,501300.0,18.8281,18.8784,18.7491,18.7707,501300.0
2009-07-08 09:50:00,26.15,26.17,26.08,26.15,307400.0,18.7779,18.7922,18.7276,18.7779,307400.0
2009-07-08 09:55:00,26.15,26.19,26.09,26.1,230000.0,18.7779,18.8066,18.7348,18.742,230000.0
2009-07-08 10:00:00,26.1,26.32,26.09,26.26,352000.0,18.742,18.8999,18.7348,18.8568,352000.0
2009-07-08 10:05:00,26.26,26.27,26.13,26.19,312400.0,18.8568,18.864,18.7635,18.8066,312400.0
2009-07-08 10:10:00,26.19,26.2,26.14,26.17,202300.0,18.8066,18.8138,18.7707,18.7922,202300.0
2009-07-08 10:15:00,26.17,26.29,26.15,26.25,291500.0,18.7922,18.8784,18.7779,18.8497,291500.0
2009-07-08 10:20:00,26.25,26.38,26.25,26.26,549400.0,18.8497,18.943,18.8497,18.8568,549400.0
2009-07-08 10:25:00,26.26,26.28,26.17,26.28,305700.0,18.8568,18.8712,18.7922,18.8712,305700.0
2009-07-08 10:30:00,26.28,26.29,26.17,26.27,309100.0,18.8712,18.8784,18.7922,18.864,309100.0
2009-07-08 10:35:00,26.27,26.3,26.14,26.22,388800.0,18.864,18.8856,18.7707,18.8281,388800.0
2009-07-08 10:40:00,26.22,26.25,26.12,26.21,292300.0,18.8281,18.8497,18.7563,18.8209,292300.0
2009-07-08 10:45:00,26.21,26.26,26.16,26.2,203800.0,18.8209,18.8568,18.785,18.8138,203800.0
2009-07-08 10:50:00,26.21,26.25,26.16,26.16,206000.0,18.8209,18.8497,18.785,18.785,206000.0
2009-07-08 10:55:00,26.16,26.19,26.03,26.03,251300.0,18.785,18.8066,18.6917,18.6917,251300.0
2009-07-08 11:00:00,26.03,26.09,26.02,26.06,336400.0,18.6917,18.7348,18.6845,18.7132,336400.0
2009-07-08 11:05:00,26.07,26.07,25.84,25.84,555000.0,18.7204,18.7204,18.5552,18.5552,555000.0
2009-07-08 11:10:00,25.85,26.0,25.84,25.98,345000.0,18.5624,18.6701,18.5552,18.6558,345000.0
2009-07-08 11:15:00,25.98,25.99,25.84,25.97,361400.0,18.6558,18.663,18.5552,18.6486,361400.0
2009-07-08 11:20:00,25.97,25.98,25.75,25.79,400500.0,18.6486,18.6558,18.4906,18.5193,400500.0
2009-07-08 11:25:00,25.79,25.81,25.67,25.68,328100.0,18.5193,18.5337,18.4332,18.4404,328100.0
2009-07-08 11:30:00,25.68,25.8,25.65,25.69,272600.0,18.4404,18.5265,18.4188,18.4475,272600.0
2009-07-08 11:35:00,25.69,25.74,25.68,25.7,301900.0,18.4475,18.4834,18.4404,18.4547,301900.0
2009-07-08 11:40:00,25.7,25.73,25.65,25.73,323000.0,18.4547,18.4763,18.4188,18.4763,323000.0
2009-07-08 11:45:00,25.73,25.79,25.65,25.69,251400.0,18.4763,18.5193,18.4188,18.4475,251400.0
2009-07-08 11:50:00,25.69,25.7,25.5,25.53,390100.0,18.4475,18.4547,18.3111,18.3326,390100.0
2009-07-08 11:55:00,25.54,25.56,25.46,25.54,323800.0,18.3398,18.3542,18.2824,18.3398,323800.0
2009-07-08 12:00:00,25.54,25.56,25.44,25.46,312900.0,18.3398,18.3542,18.268,18.2824,312900.0
2009-07-08 12:05:00,25.45,25.55,25.45,25.54,275000.0,18.2752,18.347,18.2752,18.3398,275000.0
2009-07-08 12:10:00,25.54,25.54,25.43,25.45,202000.0,18.3398,18.3398,18.2608,18.2752,202000.0
2009-07-08 12:15:00,25.44,25.45,25.24,25.28,703600.0,18.268,18.2752,18.1244,18.1531,703600.0
2009-07-08 12:20:00,25.29,25.29,25.13,25.19,389400.0,18.1603,18.1603,18.0454,18.0885,389400.0
2009-07-08 12:25:00,25.2,25.21,25.0,25.05,838800.0,18.0957,18.1029,17.9521,17.988,838800.0
2009-07-08 12:30:00,25.05,25.07,24.95,25.03,716700.0,17.988,18.0023,17.9162,17.9736,716700.0
2009-07-08 12:35:00,25.03,25.04,24.86,24.87,518600.0,17.9736,17.9808,17.8515,17.8587,518600.0
2009-07-08 12:40:00,24.86,24.97,24.85,24.96,286000.0,17.8515,17.9305,17.8443,17.9233,286000.0
2009-07-08 12:45:00,24.96,25.04,24.93,25.04,237200.0,17.9233,17.9808,17.9018,17.9808,237200.0
2009-07-08 12:50:00,25.04,25.13,25.04,25.08,219300.0,17.9808,18.0454,17.9808,18.0095,219300.0
2009-07-08 12:55:00,25.08,25.12,25.0,25.01,220700.0,18.0095,18.0382,17.9521,17.9592,220700.0
2009-07-08 13:00:00,25.0,25.21,25.0,25.21,291200.0,17.9521,18.1029,17.9521,18.1029,291200.0
2009-07-08 13:05:00,25.21,25.38,25.2,25.34,546700.0,18.1029,18.2249,18.0957,18.1962,546700.0
2009-07-08 13:10:00,25.34,25.36,25.24,25.34,440600.0,18.1962,18.2106,18.1244,18.1962,440600.0
2009-07-08 13:15:00,25.34,25.47,25.32,25.4,593700.0,18.1962,18.2896,18.1818,18.2393,593700.0
2009-07-08 13:20:00,25.39,25.42,25.33,25.41,347800.0,18.2321,18.2537,18.189,18.2465,347800.0
2009-07-08 13:25:00,25.41,25.61,25.41,25.57,535800.0,18.2465,18.3901,18.2465,18.3614,535800.0
2009-07-08 13:30:00,25.56,25.59,25.51,25.55,329200.0,18.3542,18.3757,18.3183,18.347,329200.0
2009-07-08 13:35:00,25.55,25.57,25.47,25.5,338700.0,18.347,18.3614,18.2896,18.3111,338700.0
2009-07-08 13:40:00,25.51,25.54,25.47,25.47,212900.0,18.3183,18.3398,18.2896,18.2896,212900.0
2009-07-08 13:45:00,25.47,25.53,25.39,25.48,205100.0,18.2896,18.3326,18.2321,18.2967,205100.0
2009-07-08 13:50:00,25.48,25.49,25.39,25.42,156000.0,18.2967,18.3039,18.2321,18.2537,156000.0
2009-07-08 13:55:00,25.42,25.44,25.28,25.29,189300.0,18.2537,18.268,18.1531,18.1603,189300.0
2009-07-08 14:00:00,25.28,25.35,25.25,25.29,146800.0,18.1531,18.2034,18.1316,18.1603,146800.0
2009-07-08 14:05:00,25.29,25.29,25.14,25.16,274900.0,18.1603,18.1603,18.0526,18.067,274900.0
2009-07-08 14:10:00,25.16,25.17,25.04,25.09,329300.0,18.067,18.0741,17.9808,18.0167,329300.0
2009-07-08 14:15:00,25.09,25.13,25.02,25.07,218700.0,18.0167,18.0454,17.9664,18.0023,218700.0
2009-07-08 14:20:00,25.06,25.21,25.06,25.14,295400.0,17.9951,18.1029,17.9951,18.0526,295400.0
2009-07-08 14:25:00,25.14,25.16,25.04,25.05,312600.0,18.0526,18.067,17.9808,17.988,312600.0
2009-07-08 14:30:00,25.05,25.13,25.02,25.04,658100.0,17.988,18.0454,17.9664,17.9808,658100.0
2009-07-08 14:35:00,25.04,25.18,25.04,25.17,494500.0,17.9808,18.0813,17.9808,18.0741,494500.0
2009-07-08 14:40:00,25.17,25.18,25.07,25.09,310100.0,18.0741,18.0813,18.0023,18.0167,310100.0
2009-07-08 14:45:00,25.09,25.1,24.98,25.01,241300.0,18.0167,18.0239,17.9377,17.9592,241300.0
2009-07-08 14:50:00,25.0,25.21,25.0,25.16,611900.0,17.9521,18.1029,17.9521,18.067,611900.0
2009-07-08 14:55:00,25.16,25.22,25.08,25.15,307000.0,18.067,18.11,18.0095,18.0598,307000.0
2009-07-08 15:00:00,25.16,25.29,25.12,25.23,332200.0,18.067,18.1603,18.0382,18.1172,332200.0
2009-07-08 15:05:00,25.24,25.36,25.22,25.3,514600.0,18.1244,18.2106,18.11,18.1675,514600.0
2009-07-08 15:10:00,25.29,25.3,25.15,25.25,342700.0,18.1603,18.1675,18.0598,18.1316,342700.0
2009-07-08 15:15:00,25.26,25.31,25.19,25.24,399500.0,18.1388,18.1747,18.0885,18.1244,399500.0
2009-07-08 15:20:00,25.25,25.27,25.14,25.16,476500.0,18.1316,18.1459,18.0526,18.067,476500.0
2009-07-08 15:25:00,25.16,25.18,24.98,25.04,435000.0,18.067,18.0813,17.9377,17.9808,435000.0
2009-07-08 15:30:00,25.04,25.12,25.03,25.1,418300.0,17.9808,18.0382,17.9736,18.0239,418300.0
2009-07-08 15:35:00,25.11,25.3,25.1,25.28,520500.0,18.031,18.1675,18.0239,18.1531,520500.0
2009-07-08 15:40:00,25.28,25.44,25.28,25.38,700500.0,18.1531,18.268,18.1531,18.2249,700500.0
2009-07-08 15:45:00,25.38,25.57,25.38,25.47,719900.0,18.2249,18.3614,18.2249,18.2896,719900.0
2009-07-08 15:50:00,25.46,25.51,25.36,25.37,743500.0,18.2824,18.3183,18.2106,18.2178,743500.0
2009-07-08 15:55:00,25.36,25.56,25.36,25.46,1428100.0,18.2106,18.3542,18.2106,18.2824,1428100.0
2009-07-09 09:30:00,25.97,26.16,25.82,26.08,559200.0,18.6486,18.785,18.5409,18.7276,559200.0
2009-07-09 09:35:00,26.08,26.2,26.0,26.16,473800.0,18.7276,18.8138,18.6701,18.785,473800.0
2009-07-09 09:40:00,26.12,26.2,25.88,25.91,557500.0,18.7563,18.8138,18.584,18.6055,557500.0
2009-07-09 09:45:00,25.91,26.01,25.87,25.92,334000.0,18.6055,18.6773,18.5768,18.6127,334000.0
2009-07-09 09:50:00,25.91,26.19,25.91,26.19,380600.0,18.6055,18.8066,18.6055,18.8066,380600.0
2009-07-09 09:55:00,26.18,26.25,26.16,26.2,401600.0,18.7994,18.8497,18.785,18.8138,401600.0
2009-07-09 10:00:00,26.2,26.23,26.1,26.17,307100.0,18.8138,18.8353,18.742,18.7922,307100.0
2009-07-09 10:05:00,26.16,26.31,26.12,26.24,355100.0,18.785,18.8927,18.7563,18.8425,355100.0
2009-07-09 10:10:00,26.24,26.24,26.11,26.23,264900.0,18.8425,18.8425,18.7491,18.8353,264900.0
2009-07-09 10:15:00,26.24,26.32,26.21,26.24,446400.0,18.8425,18.8999,18.8209,18.8425,446400.0
2009-07-09 10:20:00,26.25,26.28,26.23,26.26,235000.0,18.8497,18.8712,18.8353,18.8568,235000.0
2009-07-09 10:25:00,26.25,26.25,26.11,26.13,393900.0,18.8497,18.8497,18.7491,18.7635,393900.0
2009-07-09 10:30:00,26.14,26.21,26.03,26.19,383400.0,18.7707,18.8209,18.6917,18.8066,383400.0
2009-07-09 10:35:00,26.19,26.26,26.16,26.19,222500.0,18.8066,18.8568,18.785,18.8066,222500.0
2009-07-09 10:40:00,26.19,26.29,26.19,26.23,141200.0,18.8066,18.8784,18.8066,18.8353,141200.0
2009-07-09 10:45:00,26.23,26.29,26.18,26.23,260200.0,18.8353,18.8784,18.7994,18.8353,260200.0
2009-07-09 10:50:00,26.22,26.37,26.22,26.35,286400.0,18.8281,18.9358,18.8281,18.9215,286400.0
2009-07-09 10:55:00,26.35,26.44,26.3,26.44,307900.0,18.9215,18.9861,18.8856,18.9861,307900.0
2009-07-09 11:00:00,26.45,26.46,26.31,26.37,240700.0,18.9933,19.0005,18.8927,18.9358,240700.0
2009-07-09 11:05:00,26.37,26.38,26.25,26.28,189300.0,18.9358,18.943,18.8497,18.8712,189300.0
2009-07-09 11:10:00,26.28,26.29,26.24,26.27,201000.0,18.8712,18.8784,18.8425,18.864,201000.0
2009-07-09 11:15:00,26.27,26.27,26.17,26.22,293200.0,18.864,18.864,18.7922,18.8281,293200.0
2009-07-09 11:20:00,26.21,26.32,26.2,26.32,147000.0,18.8209,18.8999,18.8138,18.8999,147000.0
2009-07-09 11:25:00,26.32,26.35,26.27,26.33,73800.0,18.8999,18.9215,18.864,18.9071,73800.0
2009-07-09 11:30:00,26.33,26.42,26.29,26.39,288500.0,18.9071,18.9717,18.8784,18.9502,288500.0
2009-07-09 11:35:00,26.39,26.45,26.34,26.43,166900.0,18.9502,18.9933,18.9143,18.9789,166900.0
2009-07-09 11:40:00,26.44,26.45,26.35,26.41,173000.0,18.9861,18.9933,18.9215,18.9646,173000.0
2009-07-09 11:45:00,26.42,26.49,26.41,26.46,234900.0,18.9717,19.022,18.9646,19.0005,234900.0
2009-07-09 11:50:00,26.46,26.46,26.37,26.4,215500.0,19.0005,19.0005,18.9358,18.9574,215500.0
2009-07-09 11:55:00,26.4,26.4,26.26,26.26,280000.0,18.9574,18.9574,18.8568,18.8568,280000.0
2009-07-09 12:00:00,26.26,26.33,26.25,26.32,77000.0,18.8568,18.9071,18.8497,18.8999,77000.0
2009-07-09 12:05:00,26.32,26.35,26.28,26.3,165400.0,18.8999,18.9215,18.8712,18.8856,165400.0
2009-07-09 12:10:00,26.29,26.3,26.25,26.29,106600.0,18.8784,18.8856,18.8497,18.8784,106600.0
2009-07-09 12:15:00,26.28,26.33,26.28,26.31,91800.0,18.8712,18.9071,18.8712,18.8927,91800.0
2009-07-09 12:20:00,26.32,26.33,26.27,26.28,184200.0,18.8999,18.9071,18.864,18.8712,184200.0
2009-07-09 12:25:00,26.28,26.35,26.28,26.32,195800.0,18.8712,18.9215,18.8712,18.8999,195800.0
2009-07-09 12:30:00,26.31,26.36,26.29,26.3,149600.0,18.8927,18.9287,18.8784,18.8856,149600.0
2009-07-09 12:35:00,26.29,26.3,26.23,26.23,151100.0,18.8784,18.8856,18.8353,18.8353,151100.0
2009-07-09 12:40:00,26.24,26.26,26.21,26.21,74800.0,18.8425,18.8568,18.8209,18.8209,74800.0
2009-07-09 12:45:00,26.21,26.26,26.18,26.26,96300.0,18.8209,18.8568,18.7994,18.8568,96300.0
2009-07-09 12:50:00,26.26,26.28,26.21,26.26,101700.0,18.8568,18.8712,18.8209,18.8568,101700.0
2009-07-09 12:55:00,26.26,26.31,26.26,26.31,88000.0,18.8568,18.8927,18.8568,18.8927,88000.0
2009-07-09 13:00:00,26.31,26.31,26.2,26.23,171200.0,18.8927,18.8927,18.8138,18.8353,171200.0
2009-07-09 13:05:00,26.23,26.28,26.2,26.23,164400.0,18.8353,18.8712,18.8138,18.8353,164400.0
2009-07-09 13:10:00,26.24,26.28,26.19,26.21,679300.0,18.8425,18.8712,18.8066,18.8209,679300.0
2009-07-09 13:15:00,26.21,26.26,26.18,26.24,189600.0,18.8209,18.8568,18.7994,18.8425,189600.0
2009-07-09 13:20:00,26.24,26.29,26.23,26.27,182500.0,18.8425,18.8784,18.8353,18.864,182500.0
2009-07-09 13:25:00,26.26,26.28,26.2,26.21,127900.0,18.8568,18.8712,18.8138,18.8209,127900.0
2009-07-09 13:30:00,26.21,26.25,26.09,26.1,251000.0,18.8209,18.8497,18.7348,18.742,251000.0
2009-07-09 13:35:00,26.11,26.11,26.05,26.06,212100.0,18.7491,18.7491,18.706,18.7132,212100.0
2009-07-09 13:40:00,26.06,26.07,26.01,26.05,278900.0,18.7132,18.7204,18.6773,18.706,278900.0
2009-07-09 13:45:00,26.06,26.09,26.01,26.07,110300.0,18.7132,18.7348,18.6773,18.7204,110300.0
2009-07-09 13:50:00,26.07,26.08,26.04,26.05,74800.0,18.7204,18.7276,18.6989,18.706,74800.0
2009-07-09 13:55:00,26.05,26.13,26.03,26.1,206800.0,18.706,18.7635,18.6917,18.742,206800.0
2009-07-09 14:00:00,26.1,26.11,26.01,26.01,139200.0,18.742,18.7491,18.6773,18.6773,139200.0
2009-07-09 14:05:00,26.02,26.1,26.01,26.02,110700.0,18.6845,18.742,18.6773,18.6845,110700.0
2009-07-09 14:10:00,26.03,26.09,26.01,26.09,130700.0,18.6917,18.7348,18.6773,18.7348,130700.0
2009-07-09 14:15:00,26.09,26.15,26.08,26.14,175400.0,18.7348,18.7779,18.7276,18.7707,175400.0
2009-07-09 14:20:00,26.15,26.19,26.14,26.16,156400.0,18.7779,18.8066,18.7707,18.785,156400.0
2009-07-09 14:25:00,26.17,26.18,26.08,26.09,218600.0,18.7922,18.7994,18.7276,18.7348,218600.0
2009-07-09 14:30:00,26.09,26.14,26.05,26.07,135700.0,18.7348,18.7707,18.706,18.7204,135700.0
2009-07-09 14:35:00,26.08,26.14,26.07,26.09,70000.0,18.7276,18.7707,18.7204,18.7348,70000.0
2009-07-09 14:40:00,26.09,26.13,26.06,26.07,115100.0,18.7348,18.7635,18.7132,18.7204,115100.0
2009-07-09 14:45:00,26.07,26.1,26.05,26.06,66400.0,18.7204,18.742,18.706,18.7132,66400.0
2009-07-09 14:50:00,26.05,26.12,26.05,26.1,119500.0,18.706,18.7563,18.706,18.742,119500.0
2009-07-09 14:55:00,26.1,26.11,26.0,26.0,183200.0,18.742,18.7491,18.6701,18.6701,183200.0
2009-07-09 15:00:00,26.0,26.06,26.0,26.01,234800.0,18.6701,18.7132,18.6701,18.6773,234800.0
2009-07-09 15:05:00,26.01,26.06,26.0,26.02,179600.0,18.6773,18.7132,18.6701,18.6845,179600.0
2009-07-09 15:10:00,26.02,26.06,26.0,26.01,148400.0,18.6845,18.7132,18.6701,18.6773,148400.0
2009-07-09 15:15:00,26.01,26.06,26.0,26.02,177000.0,18.6773,18.7132,18.6701,18.6845,177000.0
2009-07-09 15:20:00,26.02,26.02,26.0,26.0,229500.0,18.6845,18.6845,18.6701,18.6701,229500.0
2009-07-09 15:25:00,26.0,26.0,25.9,25.94,396800.0,18.6701,18.6701,18.5983,18.6271,396800.0
2009-07-09 15:30:00,25.94,25.97,25.82,25.86,259200.0,18.6271,18.6486,18.5409,18.5696,259200.0
2009-07-09 15:35:00,25.86,25.86,25.75,25.78,319400.0,18.5696,18.5696,18.4906,18.5122,319400.0
2009-07-09 15:40:00,25.79,25.87,25.75,25.77,359600.0,18.5193,18.5768,18.4906,18.505,359600.0
2009-07-09 15:45:00,25.76,25.79,25.71,25.75,641600.0,18.4978,18.5193,18.4619,18.4906,641600.0
2009-07-09 15:50:00,25.75,25.81,25.71,25.77,582800.0,18.4906,18.5337,18.4619,18.505,582800.0
2009-07-09 15:55:00,25.76,25.89,25.75,25.86,1198400.0,18.4978,18.5912,18.4906,18.5696,1198400.0
2009-07-10 09:30:00,25.65,25.69,25.44,25.46,447900.0,18.4188,18.4475,18.268,18.2824,447900.0
2009-07-10 09:35:00,25.47,25.56,25.34,25.36,348400.0,18.2896,18.3542,18.1962,18.2106,348400.0
2009-07-10 09:40:00,25.38,25.57,25.36,25.46,319300.0,18.2249,18.3614,18.2106,18.2824,319300.0
2009-07-10 09:45:00,25.46,25.6,25.45,25.6,208300.0,18.2824,18.3829,18.2752,18.3829,208300.0
2009-07-10 09:50:00,25.6,25.7,25.56,25.62,342900.0,18.3829,18.4547,18.3542,18.3973,342900.0
2009-07-10 09:55:00,25.62,25.68,25.47,25.48,486600.0,18.3973,18.4404,18.2896,18.2967,486600.0
2009-07-10 10:00:00,25.48,25.5,25.37,25.4,287500.0,18.2967,18.3111,18.2178,18.2393,287500.0
2009-07-10 10:05:00,25.4,25.53,25.37,25.49,270900.0,18.2393,18.3326,18.2178,18.3039,270900.0
2009-07-10 10:10:00,25.49,25.6,25.47,25.57,275000.0,18.3039,18.3829,18.2896,18.3614,275000.0
2009-07-10 10:15:00,25.58,25.64,25.56,25.6,177800.0,18.3685,18.4116,18.3542,18.3829,177800.0
2009-07-10 10:20:00,25.6,25.68,25.58,25.68,194000.0,18.3829,18.4404,18.3685,18.4404,194000.0
2009-07-10 10:25:00,25.68,25.79,25.62,25.75,288700.0,18.4404,18.5193,18.3973,18.4906,288700.0
2009-07-10 10:30:00,25.75,25.77,25.62,25.73,226000.0,18.4906,18.505,18.3973,18.4763,226000.0
2009-07-10 10:35:00,25.74,25.83,25.68,25.72,249400.0,18.4834,18.5481,18.4404,18.4691,249400.0
2009-07-10 10:40:00,25.72,25.77,25.66,25.74,195800.0,18.4691,18.505,18.426,18.4834,195800.0
2009-07-10 10:45:00,25.74,25.84,25.73,25.84,135500.0,18.4834,18.5552,18.4763,18.5552,135500.0
2009-07-10 10:50:00,25.85,25.88,25.8,25.83,178000.0,18.5624,18.584,18.5265,18.5481,178000.0
2009-07-10 10:55:00,25.84,25.92,25.83,25.91,156700.0,18.5552,18.6127,18.5481,18.6055,156700.0
2009-07-10 11:00:00,25.9,26.01,25.86,26.0,384800.0,18.5983,18.6773,18.5696,18.6701,384800.0
2009-07-10 11:05:00,26.0,26.03,25.94,25.94,311100.0,18.6701,18.6917,18.6271,18.6271,311100.0
2009-07-10 11:10:00,25.94,26.01,25.87,26.0,357400.0,18.6271,18.6773,18.5768,18.6701,357400.0
2009-07-10 11:15:00,26.0,26.01,25.9,25.92,229900.0,18.6701,18.6773,18.5983,18.6127,229900.0
2009-07-10 11:20:00,25.91,26.07,25.88,26.07,380700.0,18.6055,18.7204,18.584,18.7204,380700.0
2009-07-10 11:25:00,26.07,26.08,25.96,26.03,257600.0,18.7204,18.7276,18.6414,18.6917,257600.0
2009-07-10 11:30:00,26.03,26.14,25.99,26.13,348700.0,18.6917,18.7707,18.663,18.7635,348700.0
2009-07-10 11:35:00,26.14,26.15,26.08,26.11,283500.0,18.7707,18.7779,18.7276,18.7491,283500.0
2009-07-10 11:40:00,26.11,26.11,26.01,26.01,173900.0,18.7491,18.7491,18.6773,18.6773,173900.0
2009-07-10 11:45:00,26.01,26.07,25.98,26.01,150400.0,18.6773,18.7204,18.6558,18.6773,150400.0
2009-07-10 11:50:00,26.01,26.02,25.91,25.95,178500.0,18.6773,18.6845,18.6055,18.6342,178500.0
2009-07-10 11:55:00,25.94,25.97,25.85,25.89,140700.0,18.6271,18.6486,18.5624,18.5912,140700.0
2009-07-10 12:00:00,25.88,25.94,25.85,25.9,93600.0,18.584,18.6271,18.5624,18.5983,93600.0
2009-07-10 12:05:00,25.89,26.05,25.88,25.96,219300.0,18.5912,18.706,18.584,18.6414,219300.0
2009-07-10 12:10:00,25.95,26.04,25.95,26.04,94100.0,18.6342,18.6989,18.6342,18.6989,94100.0
2009-07-10 12:15:00,26.04,26.11,26.03,26.11,132000.0,18.6989,18.7491,18.6917,18.7491,132000.0
2009-07-10 12:20:00,26.11,26.12,26.01,26.01,73100.0,18.7491,18.7563,18.6773,18.6773,73100.0
2009-07-10 12:25:00,26.01,26.02,25.99,25.99,39900.0,18.6773,18.6845,18.663,18.663,39900.0
2009-07-10 12:30:00,26.0,26.0,25.98,25.98,41200.0,18.6701,18.6701,18.6558,18.6558,41200.0
2009-07-10 12:35:00,25.98,26.03,25.98,26.02,137300.0,18.6558,18.6917,18.6558,18.6845,137300.0
2009-07-10 12:40:00,26.02,26.1,26.02,26.1,131500.0,18.6845,18.742,18.6845,18.742,131500.0
2009-07-10 12:45:00,26.1,26.14,26.09,26.12,178600.0,18.742,18.7707,18.7348,18.7563,178600.0
2009-07-10 12:50:00,26.11,26.12,26.02,26.05,121900.0,18.7491,18.7563,18.6845,18.706,121900.0
2009-07-10 12:55:00,26.05,26.06,25.99,26.0,73100.0,18.706,18.7132,18.663,18.6701,73100.0
2009-07-10 13:00:00,25.99,26.02,25.99,26.02,51500.0,18.663,18.6845,18.663,18.6845,51500.0
2009-07-10 13:05:00,26.02,26.08,26.02,26.08,84900.0,18.6845,18.7276,18.6845,18.7276,84900.0
2009-07-10 13:10:00,26.08,26.08,26.01,26.04,71200.0,18.7276,18.7276,18.6773,18.6989,71200.0
2009-07-10 13:15:00,26.04,26.07,26.03,26.07,72900.0,18.6989,18.7204,18.6917,18.7204,72900.0
2009-07-10 13:20:00,26.07,26.08,26.01,26.03,57800.0,18.7204,18.7276,18.6773,18.6917,57800.0
2009-07-10 13:25:00,26.04,26.04,25.95,25.96,104100.0,18.6989,18.6989,18.6342,18.6414,104100.0
2009-07-10 13:30:00,25.96,25.99,25.95,25.95,61500.0,18.6414,18.663,18.6342,18.6342,61500.0
2009-07-10 13:35:00,25.95,26.0,25.95,25.97,103000.0,18.6342,18.6701,18.6342,18.6486,103000.0
2009-07-10 13:40:00,25.98,26.0,25.97,26.0,147800.0,18.6558,18.6701,18.6486,18.6701,147800.0
2009-07-10 13:45:00,26.0,26.0,25.92,25.92,93200.0,18.6701,18.6701,18.6127,18.6127,93200.0
2009-07-10 13:50:00,25.92,25.99,25.89,25.99,99500.0,18.6127,18.663,18.5912,18.663,99500.0
2009-07-10 13:55:00,25.99,25.99,25.93,25.95,69100.0,18.663,18.663,18.6199,18.6342,69100.0
2009-07-10 14:00:00,25.95,25.96,25.9,25.92,79900.0,18.6342,18.6414,18.5983,18.6127,79900.0
2009-07-10 14:05:00,25.93,25.96,25.9,25.93,74100.0,18.6199,18.6414,18.5983,18.6199,74100.0
2009-07-10 14:10:00,25.92,25.93,25.85,25.92,100400.0,18.6127,18.6199,18.5624,18.6127,100400.0
2009-07-10 14:15:00,25.91,25.96,25.91,25.95,210500.0,18.6055,18.6414,18.6055,18.6342,210500.0
2009-07-10 14:20:00,25.96,25.96,25.85,25.86,100400.0,18.6414,18.6414,18.5624,18.5696,100400.0
2009-07-10 14:25:00,25.86,25.92,25.83,25.91,148800.0,18.5696,18.6127,18.5481,18.6055,148800.0
2009-07-10 14:30:00,25.91,25.95,25.86,25.88,91500.0,18.6055,18.6342,18.5696,18.584,91500.0
2009-07-10 14:35:00,25.88,25.93,25.88,25.91,125300.0,18.584,18.6199,18.584,18.6055,125300.0
2009-07-10 14:40:00,25.91,25.96,25.88,25.9,122600.0,18.6055,18.6414,18.584,18.5983,122600.0
2009-07-10 14:45:00,25.9,25.94,25.85,25.94,104300.0,18.5983,18.6271,18.5624,18.6271,104300.0
2009-07-10 14:50:00,25.94,25.95,25.85,25.87,184300.0,18.6271,18.6342,18.5624,18.5768,184300.0
2009-07-10 14:55:00,25.87,25.92,25.84,25.86,93000.0,18.5768,18.6127,18.5552,18.5696,93000.0
2009-07-10 15:00:00,25.86,25.91,25.85,25.88,193100.0,18.5696,18.6055,18.5624,18.584,193100.0
2009-07-10 15:05:00,25.88,25.92,25.8,25.82,171600.0,18.584,18.6127,18.5265,18.5409,171600.0
2009-07-10 15:10:00,25.8,25.9,25.8,25.89,195500.0,18.5265,18.5983,18.5265,18.5912,195500.0
2009-07-10 15:15:00,25.89,25.95,25.88,25.88,348200.0,18.5912,18.6342,18.584,18.584,348200.0
2009-07-10 15:20:00,25.88,25.89,25.8,25.81,287200.0,18.584,18.5912,18.5265,18.5337,287200.0
2009-07-10 15:25:00,25.82,25.84,25.76,25.8,238800.0,18.5409,18.5552,18.4978,18.5265,238800.0
2009-07-10 15:30:00,25.77,25.82,25.76,25.77,152200.0,18.505,18.5409,18.4978,18.505,152200.0
2009-07-10 15:35:00,25.78,25.88,25.75,25.84,286400.0,18.5122,18.584,18.4906,18.5552,286400.0
2009-07-10 15:40:00,25.83,25.92,25.83,25.9,288900.0,18.5481,18.6127,18.5481,18.5983,288900.0
2009-07-10 15:45:00,25.9,26.08,25.9,26.05,447700.0,18.5983,18.7276,18.5983,18.706,447700.0
2009-07-10 15:50:00,26.04,26.08,25.99,26.0,516000.0,18.6989,18.7276,18.663,18.6701,516000.0
2009-07-10 15:55:00,25.99,26.03,25.91,25.93,1020500.0,18.663,18.6917,18.6055,18.6199,1020500.0
2009-07-13 09:30:00,26.69,26.94,26.3,26.91,855000.0,19.1656,19.3451,18.8856,19.3236,855000.0
2009-07-13 09:35:00,26.9,26.98,26.64,26.68,852400.0,19.3164,19.3739,19.1297,19.1584,852400.0
2009-07-13 09:40:00,26.68,26.93,26.57,26.8,596600.0,19.1584,19.338,19.0794,19.2446,596600.0
2009-07-13 09:45:00,26.8,26.86,26.65,26.75,268500.0,19.2446,19.2877,19.1369,19.2087,268500.0
2009-07-13 09:50:00,26.75,26.83,26.65,26.68,205000.0,19.2087,19.2662,19.1369,19.1584,205000.0
2009-07-13 09:55:00,26.68,26.8,26.68,26.76,347500.0,19.1584,19.2446,19.1584,19.2159,347500.0
2009-07-13 10:00:00,26.76,26.8,26.62,26.65,349300.0,19.2159,19.2446,19.1154,19.1369,349300.0
2009-07-13 10:05:00,26.65,26.72,26.53,26.59,431800.0,19.1369,19.1872,19.0507,19.0938,431800.0
2009-07-13 10:10:00,26.59,26.66,26.53,26.62,203600.0,19.0938,19.1441,19.0507,19.1154,203600.0
2009-07-13 10:15:00,26.62,26.85,26.62,26.77,390600.0,19.1154,19.2805,19.1154,19.2231,390600.0
2009-07-13 10:20:00,26.78,26.82,26.71,26.8,208400.0,19.2302,19.259,19.18,19.2446,208400.0
2009-07-13 10:25:00,26.8,26.92,26.77,26.91,230100.0,19.2446,19.3308,19.2231,19.3236,230100.0
2009-07-13 10:30:00,26.91,26.96,26.86,26.88,292100.0,19.3236,19.3595,19.2877,19.3021,292100.0
2009-07-13 10:35:00,26.88,26.96,26.84,26.89,230000.0,19.3021,19.3595,19.2733,19.3092,230000.0
2009-07-13 10:40:00,26.89,26.9,26.8,26.88,205700.0,19.3092,19.3164,19.2446,19.3021,205700.0
2009-07-13 10:45:00,26.89,26.95,26.88,26.93,132300.0,19.3092,19.3523,19.3021,19.338,132300.0
2009-07-13 10:50:00,26.93,26.95,26.91,26.92,108100.0,19.338,19.3523,19.3236,19.3308,108100.0
2009-07-13 10:55:00,26.92,27.01,26.91,26.97,441200.0,19.3308,19.3954,19.3236,19.3667,441200.0
2009-07-13 11:00:00,26.97,27.05,26.94,27.03,377900.0,19.3667,19.4241,19.3451,19.4098,377900.0
2009-07-13 11:05:00,27.03,27.17,27.02,27.13,348500.0,19.4098,19.5103,19.4026,19.4816,348500.0
2009-07-13 11:10:00,27.14,27.28,27.13,27.23,473600.0,19.4888,19.5893,19.4816,19.5534,473600.0
2009-07-13 11:15:00,27.24,27.29,27.19,27.25,480100.0,19.5606,19.5965,19.5247,19.5677,480100.0
2009-07-13 11:20:00,27.25,27.36,27.22,27.31,348100.0,19.5677,19.6467,19.5462,19.6108,348100.0
2009-07-13 11:25:00,27.31,27.34,27.26,27.32,221400.0,19.6108,19.6324,19.5749,19.618,221400.0
2009-07-13 11:30:00,27.32,27.47,27.32,27.39,614400.0,19.618,19.7257,19.618,19.6683,614400.0
2009-07-13 11:35:00,27.38,27.43,27.33,27.38,280000.0,19.6611,19.697,19.6252,19.6611,280000.0
2009-07-13 11:40:00,27.38,27.4,27.3,27.32,418900.0,19.6611,19.6755,19.6037,19.618,418900.0
2009-07-13 11:45:00,27.32,27.41,27.32,27.37,376100.0,19.618,19.6826,19.618,19.6539,376100.0
2009-07-13 11:50:00,27.37,27.5,27.32,27.49,416200.0,19.6539,19.7473,19.618,19.7401,416200.0
2009-07-13 11:55:00,27.49,27.51,27.42,27.46,409500.0,19.7401,19.7544,19.6898,19.7185,409500.0
2009-07-13 12:00:00,27.46,27.49,27.44,27.44,92000.0,19.7185,19.7401,19.7042,19.7042,92000.0
2009-07-13 12:05:00,27.44,27.55,27.4,27.54,242400.0,19.7042,19.7832,19.6755,19.776,242400.0
2009-07-13 12:10:00,27.53,27.64,27.5,27.62,603600.0,19.7688,19.8478,19.7473,19.8334,603600.0
2009-07-13 12:15:00,27.62,27.63,27.49,27.5,397500.0,19.8334,19.8406,19.7401,19.7473,397500.0
2009-07-13 12:20:00,27.5,27.54,27.45,27.48,283000.0,19.7473,19.776,19.7114,19.7329,283000.0
2009-07-13 12:25:00,27.49,27.53,27.46,27.5,156100.0,19.7401,19.7688,19.7185,19.7473,156100.0
2009-07-13 12:30:00,27.51,27.53,27.45,27.46,144400.0,19.7544,19.7688,19.7114,19.7185,144400.0
2009-07-13 12:35:00,27.45,27.51,27.42,27.51,223600.0,19.7114,19.7544,19.6898,19.7544,223600.0
2009-07-13 12:40:00,27.51,27.51,27.47,27.5,142500.0,19.7544,19.7544,19.7257,19.7473,142500.0
2009-07-13 12:45:00,27.5,27.51,27.44,27.5,205500.0,19.7473,19.7544,19.7042,19.7473,205500.0
2009-07-13 12:50:00,27.5,27.5,27.45,27.45,122300.0,19.7473,19.7473,19.7114,19.7114,122300.0
2009-07-13 12:55:00,27.46,27.48,27.42,27.43,82100.0,19.7185,19.7329,19.6898,19.697,82100.0
2009-07-13 13:00:00,27.43,27.48,27.43,27.47,90900.0,19.697,19.7329,19.697,19.7257,90900.0
2009-07-13 13:05:00,27.48,27.48,27.44,27.47,147000.0,19.7329,19.7329,19.7042,19.7257,147000.0
2009-07-13 13:10:00,27.47,27.48,27.43,27.47,148300.0,19.7257,19.7329,19.697,19.7257,148300.0
2009-07-13 13:15:00,27.46,27.53,27.46,27.52,330800.0,19.7185,19.7688,19.7185,19.7616,330800.0
2009-07-13 13:20:00,27.51,27.55,27.49,27.5,239200.0,19.7544,19.7832,19.7401,19.7473,239200.0
2009-07-13 13:25:00,27.5,27.6,27.49,27.58,193600.0,19.7473,19.8191,19.7401,19.8047,193600.0
2009-07-13 13:30:00,27.59,27.64,27.55,27.62,206500.0,19.8119,19.8478,19.7832,19.8334,206500.0
2009-07-13 13:35:00,27.62,27.71,27.58,27.62,537400.0,19.8334,19.8981,19.8047,19.8334,537400.0
2009-07-13 13:40:00,27.62,27.64,27.54,27.58,232800.0,19.8334,19.8478,19.776,19.8047,232800.0
2009-07-13 13:45:00,27.57,27.68,27.56,27.65,333300.0,19.7975,19.8765,19.7904,19.855,333300.0
2009-07-13 13:50:00,27.65,27.69,27.6,27.66,245700.0,19.855,19.8837,19.8191,19.8622,245700.0
2009-07-13 13:55:00,27.67,27.67,27.49,27.54,427700.0,19.8693,19.8693,19.7401,19.776,427700.0
2009-07-13 14:00:00,27.54,27.61,27.53,27.58,125600.0,19.776,19.8263,19.7688,19.8047,125600.0
2009-07-13 14:05:00,27.58,27.68,27.58,27.66,219800.0,19.8047,19.8765,19.8047,19.8622,219800.0
2009-07-13 14:10:00,27.66,27.75,27.66,27.73,387000.0,19.8622,19.9268,19.8622,19.9124,387000.0
2009-07-13 14:15:00,27.73,27.75,27.69,27.72,144200.0,19.9124,19.9268,19.8837,19.9052,144200.0
2009-07-13 14:20:00,27.72,27.77,27.7,27.74,490400.0,19.9052,19.9411,19.8909,19.9196,490400.0
2009-07-13 14:25:00,27.73,27.78,27.73,27.75,206800.0,19.9124,19.9483,19.9124,19.9268,206800.0
2009-07-13 14:30:00,27.75,27.78,27.6,27.66,365100.0,19.9268,19.9483,19.8191,19.8622,365100.0
2009-07-13 14:35:00,27.67,27.71,27.6,27.61,178500.0,19.8693,19.8981,19.8191,19.8263,178500.0
2009-07-13 14:40:00,27.6,27.62,27.57,27.59,251200.0,19.8191,19.8334,19.7975,19.8119,251200.0
2009-07-13 14:45:00,27.58,27.6,27.53,27.59,171300.0,19.8047,19.8191,19.7688,19.8119,171300.0
2009-07-13 14:50:00,27.6,27.68,27.58,27.6,209600.0,19.8191,19.8765,19.8047,19.8191,209600.0
2009-07-13 14:55:00,27.6,27.6,27.54,27.56,193700.0,19.8191,19.8191,19.776,19.7904,193700.0
2009-07-13 15:00:00,27.55,27.62,27.55,27.59,162300.0,19.7832,19.8334,19.7832,19.8119,162300.0
2009-07-13 15:05:00,27.6,27.74,27.6,27.73,328200.0,19.8191,19.9196,19.8191,19.9124,328200.0
2009-07-13 15:10:00,27.72,27.89,27.72,27.84,749700.0,19.9052,20.0273,19.9052,19.9914,749700.0
2009-07-13 15:15:00,27.83,27.85,27.74,27.79,278800.0,19.9842,19.9986,19.9196,19.9555,278800.0
2009-07-13 15:20:00,27.78,27.81,27.73,27.77,243400.0,19.9483,19.9699,19.9124,19.9411,243400.0
2009-07-13 15:25:00,27.78,27.83,27.74,27.75,370200.0,19.9483,19.9842,19.9196,19.9268,370200.0
2009-07-13 15:30:00,27.75,27.88,27.72,27.88,437700.0,19.9268,20.0201,19.9052,20.0201,437700.0
2009-07-13 15:35:00,27.88,27.92,27.84,27.84,733700.0,20.0201,20.0489,19.9914,19.9914,733700.0
2009-07-13 15:40:00,27.84,27.94,27.81,27.89,748100.0,19.9914,20.0632,19.9699,20.0273,748100.0
2009-07-13 15:45:00,27.88,27.88,27.68,27.75,1388700.0,20.0201,20.0201,19.8765,19.9268,1388700.0
2009-07-13 15:50:00,27.75,27.9,27.73,27.89,1172600.0,19.9268,20.0345,19.9124,20.0273,1172600.0
2009-07-13 15:55:00,27.89,27.93,27.82,27.87,1528900.0,20.0273,20.056,19.9771,20.013,1528900.0
2009-07-14 09:30:00,27.96,28.36,27.75,28.03,1331500.0,20.0776,20.3648,19.9268,20.1279,1331500.0
2009-07-14 09:35:00,28.04,28.28,27.99,28.1,1074200.0,20.135,20.3074,20.0991,20.1781,1074200.0
2009-07-14 09:40:00,28.09,28.27,27.75,27.85,840300.0,20.1709,20.3002,19.9268,19.9986,840300.0
2009-07-14 09:45:00,27.85,27.87,27.54,27.63,699700.0,19.9986,20.013,19.776,19.8406,699700.0
2009-07-14 09:50:00,27.63,27.8,27.51,27.58,534200.0,19.8406,19.9627,19.7544,19.8047,534200.0
2009-07-14 09:55:00,27.57,27.63,27.42,27.5,412800.0,19.7975,19.8406,19.6898,19.7473,412800.0
2009-07-14 10:00:00,27.49,27.56,27.35,27.38,399200.0,19.7401,19.7904,19.6396,19.6611,399200.0
2009-07-14 10:05:00,27.37,27.56,27.3,27.47,466000.0,19.6539,19.7904,19.6037,19.7257,466000.0
2009-07-14 10:10:00,27.46,27.6,27.45,27.47,429500.0,19.7185,19.8191,19.7114,19.7257,429500.0
2009-07-14 10:15:00,27.47,27.56,27.42,27.49,211400.0,19.7257,19.7904,19.6898,19.7401,211400.0
2009-07-14 10:20:00,27.49,27.51,27.36,27.46,253700.0,19.7401,19.7544,19.6467,19.7185,253700.0
2009-07-14 10:25:00,27.46,27.54,27.36,27.54,299400.0,19.7185,19.776,19.6467,19.776,299400.0
2009-07-14 10:30:00,27.54,27.59,27.46,27.46,300200.0,19.776,19.8119,19.7185,19.7185,300200.0
2009-07-14 10:35:00,27.45,27.59,27.43,27.56,248000.0,19.7114,19.8119,19.697,19.7904,248000.0
2009-07-14 10:40:00,27.56,27.57,27.45,27.52,212100.0,19.7904,19.7975,19.7114,19.7616,212100.0
2009-07-14 10:45:00,27.52,27.55,27.46,27.5,267400.0,19.7616,19.7832,19.7185,19.7473,267400.0
2009-07-14 10:50:00,27.5,27.56,27.5,27.55,140600.0,19.7473,19.7904,19.7473,19.7832,140600.0
2009-07-14 10:55:00,27.55,27.65,27.55,27.55,244300.0,19.7832,19.855,19.7832,19.7832,244300.0
2009-07-14 11:00:00,27.56,27.63,27.48,27.62,195400.0,19.7904,19.8406,19.7329,19.8334,195400.0
2009-07-14 11:05:00,27.62,27.65,27.58,27.6,152700.0,19.8334,19.855,19.8047,19.8191,152700.0
2009-07-14 11:10:00,27.59,27.63,27.54,27.61,168300.0,19.8119,19.8406,19.776,19.8263,168300.0
2009-07-14 11:15:00,27.61,27.71,27.6,27.61,215400.0,19.8263,19.8981,19.8191,19.8263,215400.0
2009-07-14 11:20:00,27.62,27.81,27.6,27.81,374300.0,19.8334,19.9699,19.8191,19.9699,374300.0
2009-07-14 11:25:00,27.8,27.99,27.78,27.93,663200.0,19.9627,20.0991,19.9483,20.056,663200.0
2009-07-14 11:30:00,27.92,27.99,27.91,27.95,358800.0,20.0489,20.0991,20.0417,20.0704,358800.0
2009-07-14 11:35:00,27.96,28.03,27.93,27.95,424400.0,20.0776,20.1279,20.056,20.0704,424400.0
2009-07-14 11:40:00,27.95,27.95,27.82,27.82,394100.0,20.0704,20.0704,19.9771,19.9771,394100.0
2009-07-14 11:45:00,27.82,27.85,27.77,27.8,387900.0,19.9771,19.9986,19.9411,19.9627,387900.0
2009-07-14 11:50:00,27.8,27.95,27.79,27.91,388200.0,19.9627,20.0704,19.9555,20.0417,388200.0
2009-07-14 11:55:00,27.91,27.94,27.81,27.81,252500.0,20.0417,20.0632,19.9699,19.9699,252500.0
2009-07-14 12:00:00,27.82,27.82,27.72,27.75,141100.0,19.9771,19.9771,19.9052,19.9268,141100.0
2009-07-14 12:05:00,27.76,27.87,27.75,27.84,108000.0,19.934,20.013,19.9268,19.9914,108000.0
2009-07-14 12:10:00,27.84,27.86,27.75,27.77,126200.0,19.9914,20.0058,19.9268,19.9411,126200.0
2009-07-14 12:15:00,27.78,27.78,27.75,27.76,70500.0,19.9483,19.9483,19.9268,19.934,70500.0
2009-07-14 12:20:00,27.75,27.75,27.7,27.71,173800.0,19.9268,19.9268,19.8909,19.8981,173800.0
2009-07-14 12:25:00,27.72,27.77,27.71,27.77,79000.0,19.9052,19.9411,19.8981,19.9411,79000.0
2009-07-14 12:30:00,27.77,27.82,27.76,27.78,83000.0,19.9411,19.9771,19.934,19.9483,83000.0
2009-07-14 12:35:00,27.77,27.83,27.77,27.82,118400.0,19.9411,19.9842,19.9411,19.9771,118400.0
2009-07-14 12:40:00,27.82,27.86,27.8,27.82,118700.0,19.9771,20.0058,19.9627,19.9771,118700.0
2009-07-14 12:45:00,27.83,27.95,27.81,27.92,145200.0,19.9842,20.0704,19.9699,20.0489,145200.0
2009-07-14 12:50:00,27.91,27.99,27.9,27.92,157100.0,20.0417,20.0991,20.0345,20.0489,157100.0
2009-07-14 12:55:00,27.93,27.99,27.9,27.96,130100.0,20.056,20.0991,20.0345,20.0776,130100.0
2009-07-14 13:00:00,27.97,28.0,27.96,27.99,112000.0,20.0848,20.1063,20.0776,20.0991,112000.0
2009-07-14 13:05:00,27.98,28.0,27.87,27.87,106800.0,20.0919,20.1063,20.013,20.013,106800.0
2009-07-14 13:10:00,27.88,27.94,27.87,27.89,139000.0,20.0201,20.0632,20.013,20.0273,139000.0
2009-07-14 13:15:00,27.89,27.9,27.75,27.75,157000.0,20.0273,20.0345,19.9268,19.9268,157000.0
2009-07-14 13:20:00,27.76,27.78,27.72,27.73,89600.0,19.934,19.9483,19.9052,19.9124,89600.0
2009-07-14 13:25:00,27.73,27.77,27.72,27.76,107800.0,19.9124,19.9411,19.9052,19.934,107800.0
2009-07-14 13:30:00,27.75,27.77,27.73,27.75,46600.0,19.9268,19.9411,19.9124,19.9268,46600.0
2009-07-14 13:35:00,27.74,27.84,27.74,27.8,110100.0,19.9196,19.9914,19.9196,19.9627,110100.0
2009-07-14 13:40:00,27.79,27.81,27.78,27.8,78300.0,19.9555,19.9699,19.9483,19.9627,78300.0
2009-07-14 13:45:00,27.8,27.85,27.76,27.77,81200.0,19.9627,19.9986,19.934,19.9411,81200.0
2009-07-14 13:50:00,27.77,27.8,27.75,27.76,84000.0,19.9411,19.9627,19.9268,19.934,84000.0
2009-07-14 13:55:00,27.75,27.77,27.72,27.76,73700.0,19.9268,19.9411,19.9052,19.934,73700.0
2009-07-14 14:00:00,27.77,27.77,27.63,27.67,232600.0,19.9411,19.9411,19.8406,19.8693,232600.0
2009-07-14 14:05:00,27.68,27.73,27.67,27.7,95300.0,19.8765,19.9124,19.8693,19.8909,95300.0
2009-07-14 14:10:00,27.71,27.75,27.68,27.69,119300.0,19.8981,19.9268,19.8765,19.8837,119300.0
2009-07-14 14:15:00,27.69,27.78,27.68,27.76,125200.0,19.8837,19.9483,19.8765,19.934,125200.0
2009-07-14 14:20:00,27.76,27.82,27.72,27.76,159200.0,19.934,19.9771,19.9052,19.934,159200.0
2009-07-14 14:25:00,27.76,27.79,27.67,27.68,167900.0,19.934,19.9555,19.8693,19.8765,167900.0
2009-07-14 14:30:00,27.68,27.68,27.59,27.61,493700.0,19.8765,19.8765,19.8119,19.8263,493700.0
2009-07-14 14:35:00,27.61,27.68,27.61,27.65,129400.0,19.8263,19.8765,19.8263,19.855,129400.0
2009-07-14 14:40:00,27.66,27.71,27.63,27.66,195300.0,19.8622,19.8981,19.8406,19.8622,195300.0
2009-07-14 14:45:00,27.66,27.76,27.63,27.68,198800.0,19.8622,19.934,19.8406,19.8765,198800.0
2009-07-14 14:50:00,27.68,27.73,27.68,27.71,132200.0,19.8765,19.9124,19.8765,19.8981,132200.0
2009-07-14 14:55:00,27.72,27.74,27.66,27.68,144800.0,19.9052,19.9196,19.8622,19.8765,144800.0
2009-07-14 15:00:00,27.68,27.72,27.65,27.71,144800.0,19.8765,19.9052,19.855,19.8981,144800.0
2009-07-14 15:05:00,27.71,27.74,27.69,27.71,155500.0,19.8981,19.9196,19.8837,19.8981,155500.0
2009-07-14 15:10:00,27.71,27.81,27.71,27.78,174100.0,19.8981,19.9699,19.8981,19.9483,174100.0
2009-07-14 15:15:00,27.79,27.79,27.7,27.72,92600.0,19.9555,19.9555,19.8909,19.9052,92600.0
2009-07-14 15:20:00,27.71,27.75,27.7,27.73,73900.0,19.8981,19.9268,19.8909,19.9124,73900.0
2009-07-14 15:25:00,27.72,27.8,27.72,27.77,182600.0,19.9052,19.9627,19.9052,19.9411,182600.0
2009-07-14 15:30:00,27.77,27.86,27.75,27.8,296800.0,19.9411,20.0058,19.9268,19.9627,296800.0
2009-07-14 15:35:00,27.81,27.85,27.79,27.84,143900.0,19.9699,19.9986,19.9555,19.9914,143900.0
2009-07-14 15:40:00,27.85,27.98,27.83,27.96,469300.0,19.9986,20.0919,19.9842,20.0776,469300.0
2009-07-14 15:45:00,27.97,27.98,27.88,27.9,298200.0,20.0848,20.0919,20.0201,20.0345,298200.0
2009-07-14 15:50:00,27.9,27.92,27.86,27.91,295000.0,20.0345,20.0489,20.0058,20.0417,295000.0
2009-07-14 15:55:00,27.9,27.92,27.81,27.84,653200.0,20.0345,20.0489,19.9699,19.9914,653200.0
2009-07-15 09:30:00,28.36,28.49,28.06,28.08,528800.0,20.3648,20.4582,20.1494,20.1638,528800.0
2009-07-15 09:35:00,28.07,28.18,27.95,28.15,600700.0,20.1566,20.2356,20.0704,20.214,600700.0
2009-07-15 09:40:00,28.15,28.31,28.06,28.26,473800.0,20.214,20.3289,20.1494,20.293,473800.0
2009-07-15 09:45:00,28.26,28.48,28.25,28.42,841600.0,20.293,20.451,20.2858,20.4079,841600.0
2009-07-15 09:50:00,28.42,28.47,28.28,28.36,437800.0,20.4079,20.4438,20.3074,20.3648,437800.0
2009-07-15 09:55:00,28.37,28.37,28.26,28.28,379800.0,20.372,20.372,20.293,20.3074,379800.0
2009-07-15 10:00:00,28.28,28.35,28.14,28.26,477000.0,20.3074,20.3576,20.2068,20.293,477000.0
2009-07-15 10:05:00,28.28,28.35,28.21,28.33,251700.0,20.3074,20.3576,20.2571,20.3433,251700.0
2009-07-15 10:10:00,28.33,28.37,28.27,28.33,314300.0,20.3433,20.372,20.3002,20.3433,314300.0
2009-07-15 10:15:00,28.34,28.46,28.32,28.43,297200.0,20.3505,20.4366,20.3361,20.4151,297200.0
2009-07-15 10:20:00,28.43,28.61,28.4,28.59,378200.0,20.4151,20.5443,20.3935,20.53,378200.0
2009-07-15 10:25:00,28.58,28.7,28.57,28.64,527000.0,20.5228,20.609,20.5156,20.5659,527000.0
2009-07-15 10:30:00,28.65,28.88,28.64,28.84,644600.0,20.5731,20.7382,20.5659,20.7095,644600.0
2009-07-15 10:35:00,28.85,28.97,28.82,28.86,764200.0,20.7167,20.8028,20.6951,20.7239,764200.0
2009-07-15 10:40:00,28.85,28.89,28.72,28.77,327400.0,20.7167,20.7454,20.6233,20.6592,327400.0
2009-07-15 10:45:00,28.77,28.89,28.76,28.85,377400.0,20.6592,20.7454,20.6521,20.7167,377400.0
2009-07-15 10:50:00,28.84,28.85,28.76,28.83,299100.0,20.7095,20.7167,20.6521,20.7023,299100.0
2009-07-15 10:55:00,28.84,28.87,28.74,28.75,231400.0,20.7095,20.731,20.6377,20.6449,231400.0
2009-07-15 11:00:00,28.75,28.79,28.7,28.71,346100.0,20.6449,20.6736,20.609,20.6161,346100.0
2009-07-15 11:05:00,28.72,28.75,28.64,28.64,296400.0,20.6233,20.6449,20.5659,20.5659,296400.0
2009-07-15 11:10:00,28.64,28.74,28.63,28.65,159500.0,20.5659,20.6377,20.5587,20.5731,159500.0
2009-07-15 11:15:00,28.66,28.71,28.66,28.68,359300.0,20.5802,20.6161,20.5802,20.5946,359300.0
2009-07-15 11:20:00,28.68,28.71,28.62,28.63,284800.0,20.5946,20.6161,20.5515,20.5587,284800.0
2009-07-15 11:25:00,28.63,28.71,28.6,28.69,343300.0,20.5587,20.6161,20.5372,20.6018,343300.0
2009-07-15 11:30:00,28.68,28.71,28.66,28.69,259300.0,20.5946,20.6161,20.5802,20.6018,259300.0
2009-07-15 11:35:00,28.68,28.71,28.61,28.67,188800.0,20.5946,20.6161,20.5443,20.5874,188800.0
2009-07-15 11:40:00,28.67,28.7,28.65,28.7,112600.0,20.5874,20.609,20.5731,20.609,112600.0
2009-07-15 11:45:00,28.7,28.71,28.66,28.69,135400.0,20.609,20.6161,20.5802,20.6018,135400.0
2009-07-15 11:50:00,28.69,28.7,28.62,28.65,219600.0,20.6018,20.609,20.5515,20.5731,219600.0
2009-07-15 11:55:00,28.64,28.65,28.57,28.6,299500.0,20.5659,20.5731,20.5156,20.5372,299500.0
2009-07-15 12:00:00,28.6,28.62,28.56,28.58,147100.0,20.5372,20.5515,20.5084,20.5228,147100.0
2009-07-15 12:05:00,28.58,28.61,28.56,28.6,168000.0,20.5228,20.5443,20.5084,20.5372,168000.0
2009-07-15 12:10:00,28.6,28.62,28.59,28.6,211700.0,20.5372,20.5515,20.53,20.5372,211700.0
2009-07-15 12:15:00,28.6,28.65,28.59,28.64,243700.0,20.5372,20.5731,20.53,20.5659,243700.0
2009-07-15 12:20:00,28.65,28.7,28.63,28.69,152600.0,20.5731,20.609,20.5587,20.6018,152600.0
2009-07-15 12:25:00,28.69,28.71,28.68,28.7,166100.0,20.6018,20.6161,20.5946,20.609,166100.0
2009-07-15 12:30:00,28.7,28.72,28.69,28.7,280800.0,20.609,20.6233,20.6018,20.609,280800.0
2009-07-15 12:35:00,28.7,28.85,28.69,28.8,749300.0,20.609,20.7167,20.6018,20.6808,749300.0
2009-07-15 12:40:00,28.79,28.83,28.73,28.77,220300.0,20.6736,20.7023,20.6305,20.6592,220300.0
2009-07-15 12:45:00,28.78,28.79,28.74,28.79,113800.0,20.6664,20.6736,20.6377,20.6736,113800.0
2009-07-15 12:50:00,28.79,28.83,28.77,28.78,181000.0,20.6736,20.7023,20.6592,20.6664,181000.0
2009-07-15 12:55:00,28.78,28.79,28.76,28.79,105200.0,20.6664,20.6736,20.6521,20.6736,105200.0
2009-07-15 13:00:00,28.79,28.83,28.77,28.82,100200.0,20.6736,20.7023,20.6592,20.6951,100200.0
2009-07-15 13:05:00,28.82,28.85,28.76,28.78,177600.0,20.6951,20.7167,20.6521,20.6664,177600.0
2009-07-15 13:10:00,28.77,28.8,28.7,28.71,231500.0,20.6592,20.6808,20.609,20.6161,231500.0
2009-07-15 13:15:00,28.72,28.75,28.7,28.75,163200.0,20.6233,20.6449,20.609,20.6449,163200.0
2009-07-15 13:20:00,28.75,28.86,28.75,28.82,296700.0,20.6449,20.7239,20.6449,20.6951,296700.0
2009-07-15 13:25:00,28.82,28.85,28.82,28.85,93400.0,20.6951,20.7167,20.6951,20.7167,93400.0
2009-07-15 13:30:00,28.84,28.95,28.84,28.87,250600.0,20.7095,20.7885,20.7095,20.731,250600.0
2009-07-15 13:35:00,28.87,28.93,28.84,28.91,213600.0,20.731,20.7741,20.7095,20.7598,213600.0
2009-07-15 13:40:00,28.91,28.92,28.84,28.91,181400.0,20.7598,20.7669,20.7095,20.7598,181400.0
2009-07-15 13:45:00,28.89,28.95,28.88,28.94,214000.0,20.7454,20.7885,20.7382,20.7813,214000.0
2009-07-15 13:50:00,28.95,28.95,28.79,28.81,593200.0,20.7885,20.7885,20.6736,20.688,593200.0
2009-07-15 13:55:00,28.81,28.89,28.8,28.87,134300.0,20.688,20.7454,20.6808,20.731,134300.0
2009-07-15 14:00:00,28.88,28.9,28.81,28.89,201100.0,20.7382,20.7526,20.688,20.7454,201100.0
2009-07-15 14:05:00,28.9,28.94,28.86,28.88,263400.0,20.7526,20.7813,20.7239,20.7382,263400.0
2009-07-15 14:10:00,28.89,28.94,28.82,28.94,211800.0,20.7454,20.7813,20.6951,20.7813,211800.0
2009-07-15 14:15:00,28.94,28.97,28.89,28.95,364100.0,20.7813,20.8028,20.7454,20.7885,364100.0
2009-07-15 14:20:00,28.95,29.01,28.91,29.0,429600.0,20.7885,20.8316,20.7598,20.8244,429600.0
2009-07-15 14:25:00,29.0,29.0,28.95,28.98,243700.0,20.8244,20.8244,20.7885,20.81,243700.0
2009-07-15 14:30:00,28.98,29.03,28.93,28.94,248300.0,20.81,20.8459,20.7741,20.7813,248300.0
2009-07-15 14:35:00,28.93,29.02,28.92,29.0,274900.0,20.7741,20.8388,20.7669,20.8244,274900.0
2009-07-15 14:40:00,29.0,29.05,28.96,29.04,301400.0,20.8244,20.8603,20.7957,20.8531,301400.0
2009-07-15 14:45:00,29.05,29.17,29.03,29.16,534200.0,20.8603,20.9465,20.8459,20.9393,534200.0
2009-07-15 14:50:00,29.16,29.17,29.09,29.13,371900.0,20.9393,20.9465,20.889,20.9177,371900.0
2009-07-15 14:55:00,29.11,29.2,29.07,29.18,581700.0,20.9034,20.968,20.8747,20.9536,581700.0
2009-07-15 15:00:00,29.18,29.24,29.13,29.23,399600.0,20.9536,20.9967,20.9177,20.9895,399600.0
2009-07-15 15:05:00,29.23,29.25,29.17,29.24,350800.0,20.9895,21.0039,20.9465,20.9967,350800.0
2009-07-15 15:10:00,29.25,29.33,29.2,29.23,557900.0,21.0039,21.0614,20.968,20.9895,557900.0
2009-07-15 15:15:00,29.23,29.27,29.19,29.26,430200.0,20.9895,21.0183,20.9608,21.0111,430200.0
2009-07-15 15:20:00,29.27,29.29,29.16,29.21,387100.0,21.0183,21.0326,20.9393,20.9752,387100.0
2009-07-15 15:25:00,29.21,29.22,29.09,29.13,573100.0,20.9752,20.9824,20.889,20.9177,573100.0
2009-07-15 15:30:00,29.13,29.17,29.0,29.07,621800.0,20.9177,20.9465,20.8244,20.8747,621800.0
2009-07-15 15:35:00,29.08,29.11,29.04,29.1,656700.0,20.8818,20.9034,20.8531,20.8962,656700.0
2009-07-15 15:40:00,29.1,29.11,28.98,29.04,659600.0,20.8962,20.9034,20.81,20.8531,659600.0
2009-07-15 15:45:00,29.04,29.07,28.96,29.05,611100.0,20.8531,20.8747,20.7957,20.8603,611100.0
2009-07-15 15:50:00,29.05,29.15,29.0,29.13,990200.0,20.8603,20.9321,20.8244,20.9177,990200.0
2009-07-15 15:55:00,29.13,29.13,28.82,28.89,1788700.0,20.9177,20.9177,20.6951,20.7454,1788700.0
2009-07-16 09:30:00,28.52,28.71,28.35,28.5,607600.0,20.4797,20.6161,20.3576,20.4653,607600.0
2009-07-16 09:35:00,28.5,28.52,28.32,28.48,534500.0,20.4653,20.4797,20.3361,20.451,534500.0
2009-07-16 09:40:00,28.48,28.65,28.47,28.64,562100.0,20.451,20.5731,20.4438,20.5659,562100.0
2009-07-16 09:45:00,28.64,28.7,28.43,28.44,354500.0,20.5659,20.609,20.4151,20.4223,354500.0
2009-07-16 09:50:00,28.45,28.47,28.34,28.41,555600.0,20.4294,20.4438,20.3505,20.4007,555600.0
2009-07-16 09:55:00,28.41,28.41,28.22,28.32,360300.0,20.4007,20.4007,20.2643,20.3361,360300.0
2009-07-16 10:00:00,28.32,28.32,28.2,28.22,370600.0,20.3361,20.3361,20.2499,20.2643,370600.0
2009-07-16 10:05:00,28.22,28.25,28.15,28.16,351500.0,20.2643,20.2858,20.214,20.2212,351500.0
2009-07-16 10:10:00,28.18,28.25,28.15,28.22,312700.0,20.2356,20.2858,20.214,20.2643,312700.0
2009-07-16 10:15:00,28.22,28.23,28.08,28.09,253300.0,20.2643,20.2715,20.1638,20.1709,253300.0
2009-07-16 10:20:00,28.09,28.17,28.01,28.07,289400.0,20.1709,20.2284,20.1135,20.1566,289400.0
2009-07-16 10:25:00,28.07,28.22,28.07,28.2,280400.0,20.1566,20.2643,20.1566,20.2499,280400.0
2009-07-16 10:30:00,28.19,28.21,28.1,28.14,281300.0,20.2427,20.2571,20.1781,20.2068,281300.0
2009-07-16 10:35:00,28.14,28.18,28.1,28.15,246900.0,20.2068,20.2356,20.1781,20.214,246900.0
2009-07-16 10:40:00,28.15,28.15,28.08,28.09,196900.0,20.214,20.214,20.1638,20.1709,196900.0
2009-07-16 10:45:00,28.1,28.17,28.09,28.09,196100.0,20.1781,20.2284,20.1709,20.1709,196100.0
2009-07-16 10:50:00,28.1,28.12,28.06,28.12,178700.0,20.1781,20.1925,20.1494,20.1925,178700.0
2009-07-16 10:55:00,28.11,28.11,28.04,28.07,186100.0,20.1853,20.1853,20.135,20.1566,186100.0
2009-07-16 11:00:00,28.06,28.15,28.06,28.13,167900.0,20.1494,20.214,20.1494,20.1997,167900.0
2009-07-16 11:05:00,28.12,28.25,28.12,28.16,252800.0,20.1925,20.2858,20.1925,20.2212,252800.0
2009-07-16 11:10:00,28.16,28.17,28.08,28.1,198200.0,20.2212,20.2284,20.1638,20.1781,198200.0
2009-07-16 11:15:00,28.11,28.12,28.01,28.03,183900.0,20.1853,20.1925,20.1135,20.1279,183900.0
2009-07-16 11:20:00,28.04,28.13,28.02,28.13,127600.0,20.135,20.1997,20.1207,20.1997,127600.0
2009-07-16 11:25:00,28.12,28.15,28.09,28.15,96000.0,20.1925,20.214,20.1709,20.214,96000.0
2009-07-16 11:30:00,28.14,28.16,28.11,28.15,186700.0,20.2068,20.2212,20.1853,20.214,186700.0
2009-07-16 11:35:00,28.14,28.22,28.13,28.21,89300.0,20.2068,20.2643,20.1997,20.2571,89300.0
2009-07-16 11:40:00,28.21,28.25,28.11,28.11,179200.0,20.2571,20.2858,20.1853,20.1853,179200.0
2009-07-16 11:45:00,28.11,28.21,28.08,28.14,181500.0,20.1853,20.2571,20.1638,20.2068,181500.0
2009-07-16 11:50:00,28.15,28.17,28.13,28.15,60800.0,20.214,20.2284,20.1997,20.214,60800.0
2009-07-16 11:55:00,28.16,28.25,28.15,28.25,162800.0,20.2212,20.2858,20.214,20.2858,162800.0
2009-07-16 12:00:00,28.25,28.26,28.2,28.23,115300.0,20.2858,20.293,20.2499,20.2715,115300.0
2009-07-16 12:05:00,28.24,28.33,28.24,28.29,296700.0,20.2786,20.3433,20.2786,20.3146,296700.0
2009-07-16 12:10:00,28.3,28.35,28.27,28.34,124200.0,20.3217,20.3576,20.3002,20.3505,124200.0
2009-07-16 12:15:00,28.34,28.34,28.22,28.25,110700.0,20.3505,20.3505,20.2643,20.2858,110700.0
2009-07-16 12:20:00,28.25,28.26,28.19,28.19,110200.0,20.2858,20.293,20.2427,20.2427,110200.0
2009-07-16 12:25:00,28.21,28.23,28.19,28.21,70200.0,20.2571,20.2715,20.2427,20.2571,70200.0
2009-07-16 12:30:00,28.2,28.24,28.16,28.23,96600.0,20.2499,20.2786,20.2212,20.2715,96600.0
2009-07-16 12:35:00,28.23,28.24,28.12,28.18,117100.0,20.2715,20.2786,20.1925,20.2356,117100.0
2009-07-16 12:40:00,28.17,28.22,28.17,28.17,52800.0,20.2284,20.2643,20.2284,20.2284,52800.0
2009-07-16 12:45:00,28.17,28.18,28.09,28.1,140900.0,20.2284,20.2356,20.1709,20.1781,140900.0
2009-07-16 12:50:00,28.1,28.13,28.08,28.09,125700.0,20.1781,20.1997,20.1638,20.1709,125700.0
2009-07-16 12:55:00,28.09,28.13,28.05,28.11,106300.0,20.1709,20.1997,20.1422,20.1853,106300.0
2009-07-16 13:00:00,28.12,28.15,28.1,28.1,89500.0,20.1925,20.214,20.1781,20.1781,89500.0
2009-07-16 13:05:00,28.1,28.11,28.08,28.09,131200.0,20.1781,20.1853,20.1638,20.1709,131200.0
2009-07-16 13:10:00,28.09,28.12,28.07,28.12,53000.0,20.1709,20.1925,20.1566,20.1925,53000.0
2009-07-16 13:15:00,28.11,28.14,28.11,28.14,90300.0,20.1853,20.2068,20.1853,20.2068,90300.0
2009-07-16 13:20:00,28.14,28.23,28.14,28.17,208900.0,20.2068,20.2715,20.2068,20.2284,208900.0
2009-07-16 13:25:00,28.18,28.18,28.1,28.12,137500.0,20.2356,20.2356,20.1781,20.1925,137500.0
2009-07-16 13:30:00,28.11,28.11,27.92,27.94,732800.0,20.1853,20.1853,20.0489,20.0632,732800.0
2009-07-16 13:35:00,27.94,27.99,27.92,27.98,116900.0,20.0632,20.0991,20.0489,20.0919,116900.0
2009-07-16 13:40:00,27.99,28.13,27.98,28.11,177400.0,20.0991,20.1997,20.0919,20.1853,177400.0
2009-07-16 13:45:00,28.12,28.19,28.09,28.15,170900.0,20.1925,20.2427,20.1709,20.214,170900.0
2009-07-16 13:50:00,28.15,28.31,28.15,28.29,405100.0,20.214,20.3289,20.214,20.3146,405100.0
2009-07-16 13:55:00,28.3,28.31,28.27,28.3,298900.0,20.3217,20.3289,20.3002,20.3217,298900.0
2009-07-16 14:00:00,28.3,28.36,28.25,28.27,295800.0,20.3217,20.3648,20.2858,20.3002,295800.0
2009-07-16 14:05:00,28.26,28.32,28.26,28.28,150600.0,20.293,20.3361,20.293,20.3074,150600.0
2009-07-16 14:10:00,28.28,28.28,28.22,28.27,289800.0,20.3074,20.3074,20.2643,20.3002,289800.0
2009-07-16 14:15:00,28.28,28.38,28.28,28.32,289000.0,20.3074,20.3792,20.3074,20.3361,289000.0
2009-07-16 14:20:00,28.32,28.49,28.31,28.49,334900.0,20.3361,20.4582,20.3289,20.4582,334900.0
2009-07-16 14:25:00,28.49,28.55,28.47,28.52,410800.0,20.4582,20.5013,20.4438,20.4797,410800.0
2009-07-16 14:30:00,28.51,28.54,28.47,28.54,252200.0,20.4725,20.4941,20.4438,20.4941,252200.0
2009-07-16 14:35:00,28.53,28.54,28.48,28.52,226200.0,20.4869,20.4941,20.451,20.4797,226200.0
2009-07-16 14:40:00,28.52,28.54,28.43,28.44,218800.0,20.4797,20.4941,20.4151,20.4223,218800.0
2009-07-16 14:45:00,28.44,28.5,28.4,28.47,232200.0,20.4223,20.4653,20.3935,20.4438,232200.0
2009-07-16 14:50:00,28.47,28.58,28.46,28.57,223100.0,20.4438,20.5228,20.4366,20.5156,223100.0
2009-07-16 14:55:00,28.56,28.57,28.42,28.44,284700.0,20.5084,20.5156,20.4079,20.4223,284700.0
2009-07-16 15:00:00,28.43,28.46,28.41,28.41,188400.0,20.4151,20.4366,20.4007,20.4007,188400.0
2009-07-16 15:05:00,28.41,28.42,28.28,28.3,219700.0,20.4007,20.4079,20.3074,20.3217,219700.0
2009-07-16 15:10:00,28.3,28.47,28.29,28.47,372000.0,20.3217,20.4438,20.3146,20.4438,372000.0
2009-07-16 15:15:00,28.47,28.47,28.4,28.41,175100.0,20.4438,20.4438,20.3935,20.4007,175100.0
2009-07-16 15:20:00,28.4,28.41,28.33,28.4,186600.0,20.3935,20.4007,20.3433,20.3935,186600.0
2009-07-16 15:25:00,28.39,28.57,28.39,28.53,339300.0,20.3864,20.5156,20.3864,20.4869,339300.0
2009-07-16 15:30:00,28.53,28.59,28.5,28.54,303100.0,20.4869,20.53,20.4653,20.4941,303100.0
2009-07-16 15:35:00,28.55,28.58,28.52,28.54,269600.0,20.5013,20.5228,20.4797,20.4941,269600.0
2009-07-16 15:40:00,28.55,28.65,28.52,28.54,562600.0,20.5013,20.5731,20.4797,20.4941,562600.0
2009-07-16 15:45:00,28.53,28.61,28.51,28.54,354900.0,20.4869,20.5443,20.4725,20.4941,354900.0
2009-07-16 15:50:00,28.54,28.57,28.5,28.5,760700.0,20.4941,20.5156,20.4653,20.4653,760700.0
2009-07-16 15:55:00,28.5,28.56,28.43,28.52,1023000.0,20.4653,20.5084,20.4151,20.4797,1023000.0
2009-07-17 09:30:00,28.55,28.58,28.26,28.41,1398900.0,20.5013,20.5228,20.293,20.4007,1398900.0
2009-07-17 09:35:00,28.42,28.48,28.24,28.25,266800.0,20.4079,20.451,20.2786,20.2858,266800.0
2009-07-17 09:40:00,28.26,28.38,28.2,28.34,318800.0,20.293,20.3792,20.2499,20.3505,318800.0
2009-07-17 09:45:00,28.35,28.44,28.23,28.23,232000.0,20.3576,20.4223,20.2715,20.2715,232000.0
2009-07-17 09:50:00,28.23,28.24,28.1,28.24,263700.0,20.2715,20.2786,20.1781,20.2786,263700.0
2009-07-17 09:55:00,28.24,28.35,28.22,28.29,245500.0,20.2786,20.3576,20.2643,20.3146,245500.0
2009-07-17 10:00:00,28.3,28.32,28.17,28.22,227500.0,20.3217,20.3361,20.2284,20.2643,227500.0
2009-07-17 10:05:00,28.22,28.25,28.11,28.16,302700.0,20.2643,20.2858,20.1853,20.2212,302700.0
2009-07-17 10:10:00,28.16,28.26,28.12,28.19,166200.0,20.2212,20.293,20.1925,20.2427,166200.0
2009-07-17 10:15:00,28.19,28.27,28.14,28.23,176200.0,20.2427,20.3002,20.2068,20.2715,176200.0
2009-07-17 10:20:00,28.23,28.41,28.23,28.4,378000.0,20.2715,20.4007,20.2715,20.3935,378000.0
2009-07-17 10:25:00,28.4,28.42,28.3,28.32,229200.0,20.3935,20.4079,20.3217,20.3361,229200.0
2009-07-17 10:30:00,28.33,28.45,28.32,28.41,200800.0,20.3433,20.4294,20.3361,20.4007,200800.0
2009-07-17 10:35:00,28.41,28.42,28.31,28.32,189300.0,20.4007,20.4079,20.3289,20.3361,189300.0
2009-07-17 10:40:00,28.32,28.34,28.26,28.26,138500.0,20.3361,20.3505,20.293,20.293,138500.0
2009-07-17 10:45:00,28.27,28.31,28.19,28.19,144300.0,20.3002,20.3289,20.2427,20.2427,144300.0
2009-07-17 10:50:00,28.2,28.22,28.11,28.14,223100.0,20.2499,20.2643,20.1853,20.2068,223100.0
2009-07-17 10:55:00,28.13,28.15,28.09,28.09,192200.0,20.1997,20.214,20.1709,20.1709,192200.0
2009-07-17 11:00:00,28.09,28.11,28.0,28.0,264100.0,20.1709,20.1853,20.1063,20.1063,264100.0
2009-07-17 11:05:00,28.0,28.01,27.86,27.88,504700.0,20.1063,20.1135,20.0058,20.0201,504700.0
2009-07-17 11:10:00,27.88,27.88,27.77,27.79,433200.0,20.0201,20.0201,19.9411,19.9555,433200.0
2009-07-17 11:15:00,27.78,27.79,27.6,27.61,715400.0,19.9483,19.9555,19.8191,19.8263,715400.0
2009-07-17 11:20:00,27.62,27.66,27.58,27.64,773700.0,19.8334,19.8622,19.8047,19.8478,773700.0
2009-07-17 11:25:00,27.65,27.65,27.58,27.61,619700.0,19.855,19.855,19.8047,19.8263,619700.0
2009-07-17 11:30:00,27.61,27.61,27.54,27.6,438900.0,19.8263,19.8263,19.776,19.8191,438900.0
2009-07-17 11:35:00,27.6,27.61,27.54,27.55,200700.0,19.8191,19.8263,19.776,19.7832,200700.0
2009-07-17 11:40:00,27.56,27.6,27.54,27.6,422700.0,19.7904,19.8191,19.776,19.8191,422700.0
2009-07-17 11:45:00,27.59,27.6,27.52,27.59,253300.0,19.8119,19.8191,19.7616,19.8119,253300.0
2009-07-17 11:50:00,27.59,27.64,27.57,27.6,368200.0,19.8119,19.8478,19.7975,19.8191,368200.0
2009-07-17 11:55:00,27.6,27.67,27.59,27.64,302300.0,19.8191,19.8693,19.8119,19.8478,302300.0
2009-07-17 12:00:00,27.63,27.72,27.62,27.7,184700.0,19.8406,19.9052,19.8334,19.8909,184700.0
2009-07-17 12:05:00,27.7,27.77,27.68,27.68,205100.0,19.8909,19.9411,19.8765,19.8765,205100.0
2009-07-17 12:10:00,27.69,27.7,27.61,27.65,180000.0,19.8837,19.8909,19.8263,19.855,180000.0
2009-07-17 12:15:00,27.65,27.68,27.61,27.66,235200.0,19.855,19.8765,19.8263,19.8622,235200.0
2009-07-17 12:20:00,27.67,27.74,27.66,27.71,166800.0,19.8693,19.9196,19.8622,19.8981,166800.0
2009-07-17 12:25:00,27.72,27.75,27.66,27.69,164300.0,19.9052,19.9268,19.8622,19.8837,164300.0
2009-07-17 12:30:00,27.7,27.73,27.69,27.72,119700.0,19.8909,19.9124,19.8837,19.9052,119700.0
2009-07-17 12:35:00,27.71,27.75,27.69,27.75,104500.0,19.8981,19.9268,19.8837,19.9268,104500.0
2009-07-17 12:40:00,27.75,27.79,27.7,27.72,128400.0,19.9268,19.9555,19.8909,19.9052,128400.0
2009-07-17 12:45:00,27.72,27.76,27.7,27.75,78800.0,19.9052,19.934,19.8909,19.9268,78800.0
2009-07-17 12:50:00,27.75,27.75,27.7,27.71,109800.0,19.9268,19.9268,19.8909,19.8981,109800.0
2009-07-17 12:55:00,27.7,27.71,27.65,27.69,187600.0,19.8909,19.8981,19.855,19.8837,187600.0
2009-07-17 13:00:00,27.69,27.74,27.68,27.72,114200.0,19.8837,19.9196,19.8765,19.9052,114200.0
2009-07-17 13:05:00,27.71,27.72,27.69,27.69,98400.0,19.8981,19.9052,19.8837,19.8837,98400.0
2009-07-17 13:10:00,27.7,27.7,27.61,27.61,150200.0,19.8909,19.8909,19.8263,19.8263,150200.0
2009-07-17 13:15:00,27.61,27.73,27.61,27.73,93100.0,19.8263,19.9124,19.8263,19.9124,93100.0
2009-07-17 13:20:00,27.73,27.83,27.73,27.77,425000.0,19.9124,19.9842,19.9124,19.9411,425000.0
2009-07-17 13:25:00,27.77,27.77,27.74,27.77,173800.0,19.9411,19.9411,19.9196,19.9411,173800.0
2009-07-17 13:30:00,27.76,27.82,27.73,27.82,312000.0,19.934,19.9771,19.9124,19.9771,312000.0
2009-07-17 13:35:00,27.82,27.91,27.81,27.9,315000.0,19.9771,20.0417,19.9699,20.0345,315000.0
2009-07-17 13:40:00,27.91,27.93,27.87,27.87,173800.0,20.0417,20.056,20.013,20.013,173800.0
2009-07-17 13:45:00,27.87,27.91,27.83,27.9,188300.0,20.013,20.0417,19.9842,20.0345,188300.0
2009-07-17 13:50:00,27.89,27.9,27.84,27.88,69900.0,20.0273,20.0345,19.9914,20.0201,69900.0
2009-07-17 13:55:00,27.88,27.91,27.85,27.86,134300.0,20.0201,20.0417,19.9986,20.0058,134300.0
2009-07-17 14:00:00,27.86,27.89,27.83,27.87,116900.0,20.0058,20.0273,19.9842,20.013,116900.0
2009-07-17 14:05:00,27.88,27.9,27.82,27.82,87900.0,20.0201,20.0345,19.9771,19.9771,87900.0
2009-07-17 14:10:00,27.82,27.84,27.8,27.82,158800.0,19.9771,19.9914,19.9627,19.9771,158800.0
2009-07-17 14:15:00,27.82,27.84,27.75,27.75,173700.0,19.9771,19.9914,19.9268,19.9268,173700.0
2009-07-17 14:20:00,27.76,27.81,27.75,27.8,104900.0,19.934,19.9699,19.9268,19.9627,104900.0
2009-07-17 14:25:00,27.8,27.8,27.76,27.79,130200.0,19.9627,19.9627,19.934,19.9555,130200.0
2009-07-17 14:30:00,27.78,27.83,27.78,27.8,93200.0,19.9483,19.9842,19.9483,19.9627,93200.0
2009-07-17 14:35:00,27.81,27.84,27.8,27.81,90900.0,19.9699,19.9914,19.9627,19.9699,90900.0
2009-07-17 14:40:00,27.82,27.89,27.81,27.87,126000.0,19.9771,20.0273,19.9699,20.013,126000.0
2009-07-17 14:45:00,27.87,27.9,27.83,27.85,143100.0,20.013,20.0345,19.9842,19.9986,143100.0
2009-07-17 14:50:00,27.86,27.9,27.84,27.85,126300.0,20.0058,20.0345,19.9914,19.9986,126300.0
2009-07-17 14:55:00,27.86,27.88,27.84,27.88,178600.0,20.0058,20.0201,19.9914,20.0201,178600.0
2009-07-17 15:00:00,27.87,27.92,27.79,27.79,184000.0,20.013,20.0489,19.9555,19.9555,184000.0
2009-07-17 15:05:00,27.8,27.86,27.79,27.84,200300.0,19.9627,20.0058,19.9555,19.9914,200300.0
2009-07-17 15:10:00,27.84,27.86,27.8,27.83,142700.0,19.9914,20.0058,19.9627,19.9842,142700.0
2009-07-17 15:15:00,27.83,27.85,27.8,27.85,154900.0,19.9842,19.9986,19.9627,19.9986,154900.0
2009-07-17 15:20:00,27.85,27.86,27.83,27.83,109200.0,19.9986,20.0058,19.9842,19.9842,109200.0
2009-07-17 15:25:00,27.83,27.91,27.83,27.89,178800.0,19.9842,20.0417,19.9842,20.0273,178800.0
2009-07-17 15:30:00,27.89,27.9,27.85,27.86,277800.0,20.0273,20.0345,19.9986,20.0058,277800.0
2009-07-17 15:35:00,27.85,27.87,27.8,27.81,197800.0,19.9986,20.013,19.9627,19.9699,197800.0
2009-07-17 15:40:00,27.82,27.96,27.82,27.95,345100.0,19.9771,20.0776,19.9771,20.0704,345100.0
2009-07-17 15:45:00,27.94,27.97,27.89,27.91,437800.0,20.0632,20.0848,20.0273,20.0417,437800.0
2009-07-17 15:50:00,27.91,27.97,27.89,27.97,628600.0,20.0417,20.0848,20.0273,20.0848,628600.0
2009-07-17 15:55:00,27.97,27.97,27.9,27.95,1435700.0,20.0848,20.0848,20.0345,20.0704,1435700.0
2009-07-20 09:30:00,28.45,28.58,28.26,28.38,540900.0,20.4294,20.5228,20.293,20.3792,540900.0
2009-07-20 09:35:00,28.39,28.8,28.36,28.73,738100.0,20.3864,20.6808,20.3648,20.6305,738100.0
2009-07-20 09:40:00,28.73,28.75,28.59,28.6,553900.0,20.6305,20.6449,20.53,20.5372,553900.0
2009-07-20 09:45:00,28.6,28.7,28.6,28.63,297700.0,20.5372,20.609,20.5372,20.5587,297700.0
2009-07-20 09:50:00,28.63,28.65,28.48,28.5,287800.0,20.5587,20.5731,20.451,20.4653,287800.0
2009-07-20 09:55:00,28.5,28.53,28.44,28.53,294700.0,20.4653,20.4869,20.4223,20.4869,294700.0
2009-07-20 10:00:00,28.53,28.59,28.52,28.53,236200.0,20.4869,20.53,20.4797,20.4869,236200.0
2009-07-20 10:05:00,28.54,28.55,28.36,28.38,263300.0,20.4941,20.5013,20.3648,20.3792,263300.0
2009-07-20 10:10:00,28.37,28.38,28.17,28.18,598800.0,20.372,20.3792,20.2284,20.2356,598800.0
2009-07-20 10:15:00,28.18,28.4,28.17,28.37,642100.0,20.2356,20.3935,20.2284,20.372,642100.0
2009-07-20 10:20:00,28.38,28.41,28.3,28.36,290500.0,20.3792,20.4007,20.3217,20.3648,290500.0
2009-07-20 10:25:00,28.36,28.4,28.26,28.33,216000.0,20.3648,20.3935,20.293,20.3433,216000.0
2009-07-20 10:30:00,28.33,28.37,28.26,28.29,214700.0,20.3433,20.372,20.293,20.3146,214700.0
2009-07-20 10:35:00,28.28,28.36,28.27,28.35,227000.0,20.3074,20.3648,20.3002,20.3576,227000.0
2009-07-20 10:40:00,28.35,28.36,28.29,28.29,226800.0,20.3576,20.3648,20.3146,20.3146,226800.0
2009-07-20 10:45:00,28.29,28.31,28.19,28.19,210600.0,20.3146,20.3289,20.2427,20.2427,210600.0
2009-07-20 10:50:00,28.2,28.26,28.18,28.24,239700.0,20.2499,20.293,20.2356,20.2786,239700.0
2009-07-20 10:55:00,28.23,28.3,28.18,28.27,208400.0,20.2715,20.3217,20.2356,20.3002,208400.0
2009-07-20 11:00:00,28.27,28.27,28.18,28.19,174300.0,20.3002,20.3002,20.2356,20.2427,174300.0
2009-07-20 11:05:00,28.19,28.2,28.09,28.09,193700.0,20.2427,20.2499,20.1709,20.1709,193700.0
2009-07-20 11:10:00,28.1,28.11,28.06,28.09,362300.0,20.1781,20.1853,20.1494,20.1709,362300.0
2009-07-20 11:15:00,28.1,28.21,28.1,28.2,320700.0,20.1781,20.2571,20.1781,20.2499,320700.0
2009-07-20 11:20:00,28.2,28.2,28.1,28.1,338800.0,20.2499,20.2499,20.1781,20.1781,338800.0
2009-07-20 11:25:00,28.1,28.15,28.09,28.15,248600.0,20.1781,20.214,20.1709,20.214,248600.0
2009-07-20 11:30:00,28.15,28.29,28.14,28.21,283100.0,20.214,20.3146,20.2068,20.2571,283100.0
2009-07-20 11:35:00,28.2,28.24,28.17,28.22,116600.0,20.2499,20.2786,20.2284,20.2643,116600.0
2009-07-20 11:40:00,28.22,28.27,28.18,28.27,158600.0,20.2643,20.3002,20.2356,20.3002,158600.0
2009-07-20 11:45:00,28.27,28.29,28.24,28.25,103400.0,20.3002,20.3146,20.2786,20.2858,103400.0
2009-07-20 11:50:00,28.25,28.26,28.2,28.26,108000.0,20.2858,20.293,20.2499,20.293,108000.0
2009-07-20 11:55:00,28.27,28.31,28.27,28.28,59700.0,20.3002,20.3289,20.3002,20.3074,59700.0
2009-07-20 12:00:00,28.28,28.44,28.28,28.43,195800.0,20.3074,20.4223,20.3074,20.4151,195800.0
2009-07-20 12:05:00,28.44,28.51,28.4,28.51,313300.0,20.4223,20.4725,20.3935,20.4725,313300.0
2009-07-20 12:10:00,28.51,28.57,28.47,28.56,275300.0,20.4725,20.5156,20.4438,20.5084,275300.0
2009-07-20 12:15:00,28.55,28.63,28.55,28.6,261000.0,20.5013,20.5587,20.5013,20.5372,261000.0
2009-07-20 12:20:00,28.6,28.6,28.53,28.57,240100.0,20.5372,20.5372,20.4869,20.5156,240100.0
2009-07-20 12:25:00,28.57,28.6,28.56,28.6,202400.0,20.5156,20.5372,20.5084,20.5372,202400.0
2009-07-20 12:30:00,28.6,28.6,28.56,28.59,136000.0,20.5372,20.5372,20.5084,20.53,136000.0
2009-07-20 12:35:00,28.58,28.6,28.58,28.6,111500.0,20.5228,20.5372,20.5228,20.5372,111500.0
2009-07-20 12:40:00,28.59,28.6,28.55,28.57,154900.0,20.53,20.5372,20.5013,20.5156,154900.0
2009-07-20 12:45:00,28.56,28.57,28.43,28.44,125400.0,20.5084,20.5156,20.4151,20.4223,125400.0
2009-07-20 12:50:00,28.44,28.45,28.38,28.4,152700.0,20.4223,20.4294,20.3792,20.3935,152700.0
2009-07-20 12:55:00,28.41,28.43,28.39,28.43,92500.0,20.4007,20.4151,20.3864,20.4151,92500.0
2009-07-20 13:00:00,28.42,28.46,28.4,28.41,58200.0,20.4079,20.4366,20.3935,20.4007,58200.0
2009-07-20 13:05:00,28.41,28.43,28.4,28.4,62400.0,20.4007,20.4151,20.3935,20.3935,62400.0
2009-07-20 13:10:00,28.4,28.41,28.25,28.26,168800.0,20.3935,20.4007,20.2858,20.293,168800.0
2009-07-20 13:15:00,28.27,28.31,28.26,28.31,117700.0,20.3002,20.3289,20.293,20.3289,117700.0
2009-07-20 13:20:00,28.3,28.37,28.28,28.35,130200.0,20.3217,20.372,20.3074,20.3576,130200.0
2009-07-20 13:25:00,28.35,28.35,28.3,28.31,116600.0,20.3576,20.3576,20.3217,20.3289,116600.0
2009-07-20 13:30:00,28.3,28.31,28.24,28.3,124200.0,20.3217,20.3289,20.2786,20.3217,124200.0
2009-07-20 13:35:00,28.3,28.36,28.26,28.26,145500.0,20.3217,20.3648,20.293,20.293,145500.0
2009-07-20 13:40:00,28.26,28.32,28.26,28.3,122200.0,20.293,20.3361,20.293,20.3217,122200.0
2009-07-20 13:45:00,28.3,28.36,28.28,28.35,112000.0,20.3217,20.3648,20.3074,20.3576,112000.0
2009-07-20 13:50:00,28.35,28.4,28.28,28.36,189500.0,20.3576,20.3935,20.3074,20.3648,189500.0
2009-07-20 13:55:00,28.36,28.48,28.35,28.46,234700.0,20.3648,20.451,20.3576,20.4366,234700.0
2009-07-20 14:00:00,28.47,28.47,28.39,28.4,196300.0,20.4438,20.4438,20.3864,20.3935,196300.0
2009-07-20 14:05:00,28.4,28.4,28.34,28.35,140500.0,20.3935,20.3935,20.3505,20.3576,140500.0
2009-07-20 14:10:00,28.34,28.36,28.33,28.33,178700.0,20.3505,20.3648,20.3433,20.3433,178700.0
2009-07-20 14:15:00,28.33,28.34,28.28,28.29,205500.0,20.3433,20.3505,20.3074,20.3146,205500.0
2009-07-20 14:20:00,28.3,28.31,28.23,28.3,187600.0,20.3217,20.3289,20.2715,20.3217,187600.0
2009-07-20 14:25:00,28.29,28.31,28.25,28.28,165700.0,20.3146,20.3289,20.2858,20.3074,165700.0
2009-07-20 14:30:00,28.27,28.32,28.26,28.26,145000.0,20.3002,20.3361,20.293,20.293,145000.0
2009-07-20 14:35:00,28.27,28.31,28.25,28.25,109500.0,20.3002,20.3289,20.2858,20.2858,109500.0
2009-07-20 14:40:00,28.25,28.25,28.15,28.24,178600.0,20.2858,20.2858,20.214,20.2786,178600.0
2009-07-20 14:45:00,28.24,28.3,28.21,28.23,258700.0,20.2786,20.3217,20.2571,20.2715,258700.0
2009-07-20 14:50:00,28.24,28.26,28.22,28.24,128700.0,20.2786,20.293,20.2643,20.2786,128700.0
2009-07-20 14:55:00,28.24,28.25,28.21,28.22,65300.0,20.2786,20.2858,20.2571,20.2643,65300.0
2009-07-20 15:00:00,28.22,28.32,28.21,28.3,255400.0,20.2643,20.3361,20.2571,20.3217,255400.0
2009-07-20 15:05:00,28.3,28.36,28.27,28.36,366800.0,20.3217,20.3648,20.3002,20.3648,366800.0
2009-07-20 15:10:00,28.35,28.4,28.28,28.33,246500.0,20.3576,20.3935,20.3074,20.3433,246500.0
2009-07-20 15:15:00,28.34,28.35,28.33,28.35,95800.0,20.3505,20.3576,20.3433,20.3576,95800.0
2009-07-20 15:20:00,28.34,28.37,28.32,28.37,157000.0,20.3505,20.372,20.3361,20.372,157000.0
2009-07-20 15:25:00,28.36,28.37,28.27,28.27,194900.0,20.3648,20.372,20.3002,20.3002,194900.0
2009-07-20 15:30:00,28.27,28.3,28.25,28.29,209000.0,20.3002,20.3217,20.2858,20.3146,209000.0
2009-07-20 15:35:00,28.3,28.4,28.23,28.4,249600.0,20.3217,20.3935,20.2715,20.3935,249600.0
2009-07-20 15:40:00,28.4,28.45,28.33,28.36,365900.0,20.3935,20.4294,20.3433,20.3648,365900.0
2009-07-20 15:45:00,28.37,28.37,28.27,28.27,272700.0,20.372,20.372,20.3002,20.3002,272700.0
2009-07-20 15:50:00,28.27,28.37,28.27,28.31,502300.0,20.3002,20.372,20.3002,20.3289,502300.0
2009-07-20 15:55:00,28.32,28.34,28.25,28.32,776600.0,20.3361,20.3505,20.2858,20.3361,776600.0
2009-07-21 09:30:00,28.39,28.4,28.04,28.12,526400.0,20.3864,20.3935,20.135,20.1925,526400.0
2009-07-21 09:35:00,28.12,28.12,27.88,27.92,603000.0,20.1925,20.1925,20.0201,20.0489,603000.0
2009-07-21 09:40:00,27.92,27.92,27.63,27.66,553700.0,20.0489,20.0489,19.8406,19.8622,553700.0
2009-07-21 09:45:00,27.65,27.73,27.49,27.73,803200.0,19.855,19.9124,19.7401,19.9124,803200.0
2009-07-21 09:50:00,27.73,27.81,27.58,27.62,455500.0,19.9124,19.9699,19.8047,19.8334,455500.0
2009-07-21 09:55:00,27.63,27.64,27.42,27.5,729600.0,19.8406,19.8478,19.6898,19.7473,729600.0
2009-07-21 10:00:00,27.5,27.67,27.45,27.49,536000.0,19.7473,19.8693,19.7114,19.7401,536000.0
2009-07-21 10:05:00,27.48,27.49,27.25,27.25,540700.0,19.7329,19.7401,19.5677,19.5677,540700.0
2009-07-21 10:10:00,27.25,27.33,27.13,27.28,569500.0,19.5677,19.6252,19.4816,19.5893,569500.0
2009-07-21 10:15:00,27.28,27.45,27.24,27.43,331400.0,19.5893,19.7114,19.5606,19.697,331400.0
2009-07-21 10:20:00,27.43,27.6,27.42,27.6,380200.0,19.697,19.8191,19.6898,19.8191,380200.0
2009-07-21 10:25:00,27.6,27.67,27.5,27.63,267500.0,19.8191,19.8693,19.7473,19.8406,267500.0
2009-07-21 10:30:00,27.63,27.72,27.6,27.72,267100.0,19.8406,19.9052,19.8191,19.9052,267100.0
2009-07-21 10:35:00,27.71,27.72,27.61,27.7,218900.0,19.8981,19.9052,19.8263,19.8909,218900.0
2009-07-21 10:40:00,27.7,27.87,27.69,27.84,470600.0,19.8909,20.013,19.8837,19.9914,470600.0
2009-07-21 10:45:00,27.84,27.84,27.72,27.78,225000.0,19.9914,19.9914,19.9052,19.9483,225000.0
2009-07-21 10:50:00,27.76,27.78,27.68,27.7,131100.0,19.934,19.9483,19.8765,19.8909,131100.0
2009-07-21 10:55:00,27.71,27.82,27.67,27.7,213900.0,19.8981,19.9771,19.8693,19.8909,213900.0
2009-07-21 11:00:00,27.7,27.75,27.6,27.67,155700.0,19.8909,19.9268,19.8191,19.8693,155700.0
2009-07-21 11:05:00,27.66,27.66,27.55,27.6,233800.0,19.8622,19.8622,19.7832,19.8191,233800.0
2009-07-21 11:10:00,27.6,27.67,27.5,27.54,219600.0,19.8191,19.8693,19.7473,19.776,219600.0
2009-07-21 11:15:00,27.54,27.58,27.51,27.52,89700.0,19.776,19.8047,19.7544,19.7616,89700.0
2009-07-21 11:20:00,27.52,27.61,27.52,27.57,147100.0,19.7616,19.8263,19.7616,19.7975,147100.0
2009-07-21 11:25:00,27.58,27.66,27.57,27.65,216700.0,19.8047,19.8622,19.7975,19.855,216700.0
2009-07-21 11:30:00,27.65,27.67,27.58,27.67,141100.0,19.855,19.8693,19.8047,19.8693,141100.0
2009-07-21 11:35:00,27.67,27.68,27.55,27.55,144900.0,19.8693,19.8765,19.7832,19.7832,144900.0
2009-07-21 11:40:00,27.55,27.55,27.43,27.43,279500.0,19.7832,19.7832,19.697,19.697,279500.0
2009-07-21 11:45:00,27.43,27.47,27.37,27.38,507200.0,19.697,19.7257,19.6539,19.6611,507200.0
2009-07-21 11:50:00,27.37,27.39,27.29,27.32,282000.0,19.6539,19.6683,19.5965,19.618,282000.0
2009-07-21 11:55:00,27.32,27.32,27.21,27.23,309100.0,19.618,19.618,19.539,19.5534,309100.0
2009-07-21 12:00:00,27.24,27.25,27.19,27.23,314800.0,19.5606,19.5677,19.5247,19.5534,314800.0
2009-07-21 12:05:00,27.24,27.33,27.23,27.27,238400.0,19.5606,19.6252,19.5534,19.5821,238400.0
2009-07-21 12:10:00,27.28,27.31,27.2,27.2,208400.0,19.5893,19.6108,19.5318,19.5318,208400.0
2009-07-21 12:15:00,27.21,27.29,27.2,27.29,91000.0,19.539,19.5965,19.5318,19.5965,91000.0
2009-07-21 12:20:00,27.28,27.33,27.2,27.21,385400.0,19.5893,19.6252,19.5318,19.539,385400.0
2009-07-21 12:25:00,27.2,27.31,27.2,27.27,127500.0,19.5318,19.6108,19.5318,19.5821,127500.0
2009-07-21 12:30:00,27.28,27.28,27.13,27.14,222400.0,19.5893,19.5893,19.4816,19.4888,222400.0
2009-07-21 12:35:00,27.14,27.37,27.13,27.3,322300.0,19.4888,19.6539,19.4816,19.6037,322300.0
2009-07-21 12:40:00,27.31,27.32,27.21,27.3,299400.0,19.6108,19.618,19.539,19.6037,299400.0
2009-07-21 12:45:00,27.3,27.37,27.3,27.34,101000.0,19.6037,19.6539,19.6037,19.6324,101000.0
2009-07-21 12:50:00,27.33,27.36,27.31,27.32,116500.0,19.6252,19.6467,19.6108,19.618,116500.0
2009-07-21 12:55:00,27.31,27.32,27.27,27.3,198700.0,19.6108,19.618,19.5821,19.6037,198700.0
2009-07-21 13:00:00,27.3,27.3,27.23,27.24,132100.0,19.6037,19.6037,19.5534,19.5606,132100.0
2009-07-21 13:05:00,27.25,27.25,27.13,27.13,254200.0,19.5677,19.5677,19.4816,19.4816,254200.0
2009-07-21 13:10:00,27.14,27.26,27.14,27.26,257300.0,19.4888,19.5749,19.4888,19.5749,257300.0
2009-07-21 13:15:00,27.25,27.33,27.21,27.29,252600.0,19.5677,19.6252,19.539,19.5965,252600.0
2009-07-21 13:20:00,27.29,27.29,27.22,27.25,92400.0,19.5965,19.5965,19.5462,19.5677,92400.0
2009-07-21 13:25:00,27.27,27.36,27.26,27.36,148100.0,19.5821,19.6467,19.5749,19.6467,148100.0
2009-07-21 13:30:00,27.35,27.36,27.28,27.29,154600.0,19.6396,19.6467,19.5893,19.5965,154600.0
2009-07-21 13:35:00,27.3,27.3,27.24,27.28,117500.0,19.6037,19.6037,19.5606,19.5893,117500.0
2009-07-21 13:40:00,27.28,27.34,27.27,27.28,201300.0,19.5893,19.6324,19.5821,19.5893,201300.0
2009-07-21 13:45:00,27.28,27.34,27.27,27.31,224600.0,19.5893,19.6324,19.5821,19.6108,224600.0
2009-07-21 13:50:00,27.31,27.31,27.19,27.22,326900.0,19.6108,19.6108,19.5247,19.5462,326900.0
2009-07-21 13:55:00,27.21,27.25,27.18,27.21,155400.0,19.539,19.5677,19.5175,19.539,155400.0
2009-07-21 14:00:00,27.21,27.31,27.2,27.31,114800.0,19.539,19.6108,19.5318,19.6108,114800.0
2009-07-21 14:05:00,27.31,27.34,27.27,27.33,304400.0,19.6108,19.6324,19.5821,19.6252,304400.0
2009-07-21 14:10:00,27.33,27.42,27.33,27.37,202200.0,19.6252,19.6898,19.6252,19.6539,202200.0
2009-07-21 14:15:00,27.36,27.41,27.28,27.28,208700.0,19.6467,19.6826,19.5893,19.5893,208700.0
2009-07-21 14:20:00,27.28,27.29,27.22,27.24,202600.0,19.5893,19.5965,19.5462,19.5606,202600.0
2009-07-21 14:25:00,27.24,27.3,27.19,27.27,248400.0,19.5606,19.6037,19.5247,19.5821,248400.0
2009-07-21 14:30:00,27.27,27.31,27.23,27.24,141800.0,19.5821,19.6108,19.5534,19.5606,141800.0
2009-07-21 14:35:00,27.23,27.3,27.2,27.29,232100.0,19.5534,19.6037,19.5318,19.5965,232100.0
2009-07-21 14:40:00,27.29,27.3,27.25,27.3,159000.0,19.5965,19.6037,19.5677,19.6037,159000.0
2009-07-21 14:45:00,27.3,27.33,27.28,27.31,206200.0,19.6037,19.6252,19.5893,19.6108,206200.0
2009-07-21 14:50:00,27.32,27.37,27.31,27.35,205000.0,19.618,19.6539,19.6108,19.6396,205000.0
2009-07-21 14:55:00,27.34,27.37,27.34,27.37,97300.0,19.6324,19.6539,19.6324,19.6539,97300.0
2009-07-21 15:00:00,27.36,27.4,27.36,27.4,199200.0,19.6467,19.6755,19.6467,19.6755,199200.0
2009-07-21 15:05:00,27.4,27.47,27.39,27.46,400200.0,19.6755,19.7257,19.6683,19.7185,400200.0
2009-07-21 15:10:00,27.45,27.49,27.41,27.46,233300.0,19.7114,19.7401,19.6826,19.7185,233300.0
2009-07-21 15:15:00,27.46,27.5,27.43,27.49,315200.0,19.7185,19.7473,19.697,19.7401,315200.0
2009-07-21 15:20:00,27.49,27.5,27.46,27.49,243900.0,19.7401,19.7473,19.7185,19.7401,243900.0
2009-07-21 15:25:00,27.49,27.55,27.48,27.52,361800.0,19.7401,19.7832,19.7329,19.7616,361800.0
2009-07-21 15:30:00,27.52,27.54,27.41,27.48,321500.0,19.7616,19.776,19.6826,19.7329,321500.0
2009-07-21 15:35:00,27.48,27.49,27.42,27.45,359200.0,19.7329,19.7401,19.6898,19.7114,359200.0
2009-07-21 15:40:00,27.46,27.52,27.43,27.49,555300.0,19.7185,19.7616,19.697,19.7401,555300.0
2009-07-21 15:45:00,27.5,27.54,27.48,27.52,609200.0,19.7473,19.776,19.7329,19.7616,609200.0
2009-07-21 15:50:00,27.51,27.56,27.48,27.51,684300.0,19.7544,19.7904,19.7329,19.7544,684300.0
2009-07-21 15:55:00,27.52,27.58,27.46,27.55,1159200.0,19.7616,19.8047,19.7185,19.7832,1159200.0
2009-07-22 09:30:00,26.34,26.59,26.3,26.55,2096000.0,18.9143,19.0938,18.8856,19.0651,2096000.0
2009-07-22 09:35:00,26.55,26.6,26.05,26.08,2087900.0,19.0651,19.101,18.706,18.7276,2087900.0
2009-07-22 09:40:00,26.08,26.16,25.88,26.1,1265300.0,18.7276,18.785,18.584,18.742,1265300.0
2009-07-22 09:45:00,26.1,26.7,26.1,26.64,1746100.0,18.742,19.1728,18.742,19.1297,1746100.0
2009-07-22 09:50:00,26.63,27.25,26.62,27.11,2159400.0,19.1225,19.5677,19.1154,19.4672,2159400.0
2009-07-22 09:55:00,27.11,27.25,26.99,27.13,1515000.0,19.4672,19.5677,19.381,19.4816,1515000.0
2009-07-22 10:00:00,27.14,27.42,27.12,27.21,1773200.0,19.4888,19.6898,19.4744,19.539,1773200.0
2009-07-22 10:05:00,27.2,27.4,27.16,27.4,1269900.0,19.5318,19.6755,19.5031,19.6755,1269900.0
2009-07-22 10:10:00,27.39,27.68,27.22,27.23,1664600.0,19.6683,19.8765,19.5462,19.5534,1664600.0
2009-07-22 10:15:00,27.23,27.25,27.11,27.19,746500.0,19.5534,19.5677,19.4672,19.5247,746500.0
2009-07-22 10:20:00,27.19,27.28,27.1,27.27,630200.0,19.5247,19.5893,19.46,19.5821,630200.0
2009-07-22 10:25:00,27.27,27.31,27.06,27.15,685800.0,19.5821,19.6108,19.4313,19.4959,685800.0
2009-07-22 10:30:00,27.15,27.24,27.11,27.13,514200.0,19.4959,19.5606,19.4672,19.4816,514200.0
2009-07-22 10:35:00,27.13,27.3,27.11,27.2,403000.0,19.4816,19.6037,19.4672,19.5318,403000.0
2009-07-22 10:40:00,27.22,27.28,27.05,27.07,581200.0,19.5462,19.5893,19.4241,19.4385,581200.0
2009-07-22 10:45:00,27.07,27.19,27.06,27.13,520600.0,19.4385,19.5247,19.4313,19.4816,520600.0
2009-07-22 10:50:00,27.13,27.24,27.12,27.17,315100.0,19.4816,19.5606,19.4744,19.5103,315100.0
2009-07-22 10:55:00,27.18,27.25,27.15,27.21,299100.0,19.5175,19.5677,19.4959,19.539,299100.0
2009-07-22 11:00:00,27.2,27.28,27.13,27.25,393800.0,19.5318,19.5893,19.4816,19.5677,393800.0
2009-07-22 11:05:00,27.25,27.41,27.21,27.41,558100.0,19.5677,19.6826,19.539,19.6826,558100.0
2009-07-22 11:10:00,27.41,27.48,27.34,27.35,643900.0,19.6826,19.7329,19.6324,19.6396,643900.0
2009-07-22 11:15:00,27.35,27.91,27.33,27.78,1260200.0,19.6396,20.0417,19.6252,19.9483,1260200.0
2009-07-22 11:20:00,27.78,27.8,27.51,27.53,824300.0,19.9483,19.9627,19.7544,19.7688,824300.0
2009-07-22 11:25:00,27.52,27.56,27.44,27.45,717800.0,19.7616,19.7904,19.7042,19.7114,717800.0
2009-07-22 11:30:00,27.45,27.47,27.29,27.36,681100.0,19.7114,19.7257,19.5965,19.6467,681100.0
2009-07-22 11:35:00,27.36,27.38,27.22,27.25,364400.0,19.6467,19.6611,19.5462,19.5677,364400.0
2009-07-22 11:40:00,27.26,27.28,27.18,27.22,515400.0,19.5749,19.5893,19.5175,19.5462,515400.0
2009-07-22 11:45:00,27.23,27.31,27.15,27.18,445300.0,19.5534,19.6108,19.4959,19.5175,445300.0
2009-07-22 11:50:00,27.18,27.25,27.15,27.16,376900.0,19.5175,19.5677,19.4959,19.5031,376900.0
2009-07-22 11:55:00,27.16,27.27,27.16,27.23,289300.0,19.5031,19.5821,19.5031,19.5534,289300.0
2009-07-22 12:00:00,27.24,27.31,27.23,27.26,378100.0,19.5606,19.6108,19.5534,19.5749,378100.0
2009-07-22 12:05:00,27.27,27.36,27.22,27.33,383700.0,19.5821,19.6467,19.5462,19.6252,383700.0
2009-07-22 12:10:00,27.33,27.36,27.21,27.3,219600.0,19.6252,19.6467,19.539,19.6037,219600.0
2009-07-22 12:15:00,27.29,27.38,27.29,27.37,193800.0,19.5965,19.6611,19.5965,19.6539,193800.0
2009-07-22 12:20:00,27.37,27.51,27.37,27.49,465500.0,19.6539,19.7544,19.6539,19.7401,465500.0
2009-07-22 12:25:00,27.5,27.67,27.47,27.59,1709600.0,19.7473,19.8693,19.7257,19.8119,1709600.0
2009-07-22 12:30:00,27.59,27.75,27.56,27.67,970900.0,19.8119,19.9268,19.7904,19.8693,970900.0
2009-07-22 12:35:00,27.67,27.8,27.61,27.74,684700.0,19.8693,19.9627,19.8263,19.9196,684700.0
2009-07-22 12:40:00,27.74,27.77,27.67,27.69,195600.0,19.9196,19.9411,19.8693,19.8837,195600.0
2009-07-22 12:45:00,27.68,27.68,27.55,27.58,513200.0,19.8765,19.8765,19.7832,19.8047,513200.0
2009-07-22 12:50:00,27.59,27.64,27.46,27.48,421400.0,19.8119,19.8478,19.7185,19.7329,421400.0
2009-07-22 12:55:00,27.48,27.56,27.43,27.5,286200.0,19.7329,19.7904,19.697,19.7473,286200.0
2009-07-22 13:00:00,27.5,27.53,27.45,27.51,296500.0,19.7473,19.7688,19.7114,19.7544,296500.0
2009-07-22 13:05:00,27.52,27.59,27.5,27.58,262300.0,19.7616,19.8119,19.7473,19.8047,262300.0
2009-07-22 13:10:00,27.57,27.61,27.53,27.58,145400.0,19.7975,19.8263,19.7688,19.8047,145400.0
2009-07-22 13:15:00,27.58,27.77,27.58,27.77,447400.0,19.8047,19.9411,19.8047,19.9411,447400.0
2009-07-22 13:20:00,27.77,27.8,27.69,27.74,656300.0,19.9411,19.9627,19.8837,19.9196,656300.0
2009-07-22 13:25:00,27.74,27.75,27.63,27.66,599700.0,19.9196,19.9268,19.8406,19.8622,599700.0
2009-07-22 13:30:00,27.66,27.72,27.63,27.68,236600.0,19.8622,19.9052,19.8406,19.8765,236600.0
2009-07-22 13:35:00,27.68,27.77,27.61,27.74,461000.0,19.8765,19.9411,19.8263,19.9196,461000.0
2009-07-22 13:40:00,27.74,27.8,27.71,27.75,290800.0,19.9196,19.9627,19.8981,19.9268,290800.0
2009-07-22 13:45:00,27.76,27.85,27.75,27.75,246200.0,19.934,19.9986,19.9268,19.9268,246200.0
2009-07-22 13:50:00,27.75,27.78,27.65,27.65,344500.0,19.9268,19.9483,19.855,19.855,344500.0
2009-07-22 13:55:00,27.64,27.7,27.58,27.69,254300.0,19.8478,19.8909,19.8047,19.8837,254300.0
2009-07-22 14:00:00,27.69,27.7,27.54,27.54,271000.0,19.8837,19.8909,19.776,19.776,271000.0
2009-07-22 14:05:00,27.54,27.61,27.51,27.54,186700.0,19.776,19.8263,19.7544,19.776,186700.0
2009-07-22 14:10:00,27.53,27.59,27.52,27.53,193300.0,19.7688,19.8119,19.7616,19.7688,193300.0
2009-07-22 14:15:00,27.53,27.56,27.52,27.54,192300.0,19.7688,19.7904,19.7616,19.776,192300.0
2009-07-22 14:20:00,27.54,27.56,27.52,27.54,182500.0,19.776,19.7904,19.7616,19.776,182500.0
2009-07-22 14:25:00,27.54,27.58,27.52,27.58,239900.0,19.776,19.8047,19.7616,19.8047,239900.0
2009-07-22 14:30:00,27.58,27.69,27.58,27.68,264500.0,19.8047,19.8837,19.8047,19.8765,264500.0
2009-07-22 14:35:00,27.69,27.7,27.64,27.7,219900.0,19.8837,19.8909,19.8478,19.8909,219900.0
2009-07-22 14:40:00,27.7,27.77,27.66,27.74,277800.0,19.8909,19.9411,19.8622,19.9196,277800.0
2009-07-22 14:45:00,27.74,27.76,27.62,27.62,310800.0,19.9196,19.934,19.8334,19.8334,310800.0
2009-07-22 14:50:00,27.62,27.73,27.61,27.67,227300.0,19.8334,19.9124,19.8263,19.8693,227300.0
2009-07-22 14:55:00,27.68,27.74,27.66,27.72,179400.0,19.8765,19.9196,19.8622,19.9052,179400.0
2009-07-22 15:00:00,27.71,27.96,27.71,27.95,809700.0,19.8981,20.0776,19.8981,20.0704,809700.0
2009-07-22 15:05:00,27.95,27.99,27.85,27.88,858700.0,20.0704,20.0991,19.9986,20.0201,858700.0
2009-07-22 15:10:00,27.88,27.9,27.69,27.69,716300.0,20.0201,20.0345,19.8837,19.8837,716300.0
2009-07-22 15:15:00,27.7,27.7,27.55,27.61,480000.0,19.8909,19.8909,19.7832,19.8263,480000.0
2009-07-22 15:20:00,27.61,27.69,27.57,27.65,291400.0,19.8263,19.8837,19.7975,19.855,291400.0
2009-07-22 15:25:00,27.66,27.66,27.46,27.56,500800.0,19.8622,19.8622,19.7185,19.7904,500800.0
2009-07-22 15:30:00,27.55,27.66,27.54,27.64,247100.0,19.7832,19.8622,19.776,19.8478,247100.0
2009-07-22 15:35:00,27.64,27.65,27.55,27.58,213600.0,19.8478,19.855,19.7832,19.8047,213600.0
2009-07-22 15:40:00,27.58,27.65,27.55,27.63,383400.0,19.8047,19.855,19.7832,19.8406,383400.0
2009-07-22 15:45:00,27.64,27.68,27.48,27.49,603900.0,19.8478,19.8765,19.7329,19.7401,603900.0
2009-07-22 15:50:00,27.49,27.57,27.46,27.54,743500.0,19.7401,19.7975,19.7185,19.776,743500.0
2009-07-22 15:55:00,27.54,27.61,27.52,27.58,938600.0,19.776,19.8263,19.7616,19.8047,938600.0
2009-07-23 09:30:00,27.56,27.62,27.16,27.27,708700.0,19.7904,19.8334,19.5031,19.5821,708700.0
2009-07-23 09:35:00,27.27,27.4,27.18,27.3,432400.0,19.5821,19.6755,19.5175,19.6037,432400.0
2009-07-23 09:40:00,27.3,27.55,27.26,27.46,447200.0,19.6037,19.7832,19.5749,19.7185,447200.0
2009-07-23 09:45:00,27.46,27.63,27.45,27.49,560200.0,19.7185,19.8406,19.7114,19.7401,560200.0
2009-07-23 09:50:00,27.49,27.58,27.43,27.44,327800.0,19.7401,19.8047,19.697,19.7042,327800.0
2009-07-23 09:55:00,27.44,27.76,27.43,27.75,640800.0,19.7042,19.934,19.697,19.9268,640800.0
2009-07-23 10:00:00,27.73,27.77,27.57,27.58,702400.0,19.9124,19.9411,19.7975,19.8047,702400.0
2009-07-23 10:05:00,27.58,27.58,27.45,27.57,578400.0,19.8047,19.8047,19.7114,19.7975,578400.0
2009-07-23 10:10:00,27.56,27.57,27.42,27.56,565900.0,19.7904,19.7975,19.6898,19.7904,565900.0
2009-07-23 10:15:00,27.56,27.87,27.53,27.8,1089400.0,19.7904,20.013,19.7688,19.9627,1089400.0
2009-07-23 10:20:00,27.81,27.84,27.71,27.77,416600.0,19.9699,19.9914,19.8981,19.9411,416600.0
2009-07-23 10:25:00,27.76,27.79,27.71,27.78,234500.0,19.934,19.9555,19.8981,19.9483,234500.0
2009-07-23 10:30:00,27.78,28.07,27.77,28.06,584900.0,19.9483,20.1566,19.9411,20.1494,584900.0
2009-07-23 10:35:00,28.07,28.2,28.02,28.03,864200.0,20.1566,20.2499,20.1207,20.1279,864200.0
2009-07-23 10:40:00,28.04,28.08,27.78,27.78,533200.0,20.135,20.1638,19.9483,19.9483,533200.0
2009-07-23 10:45:00,27.79,27.98,27.78,27.84,392700.0,19.9555,20.0919,19.9483,19.9914,392700.0
2009-07-23 10:50:00,27.84,27.84,27.67,27.77,370100.0,19.9914,19.9914,19.8693,19.9411,370100.0
2009-07-23 10:55:00,27.77,27.8,27.67,27.68,434500.0,19.9411,19.9627,19.8693,19.8765,434500.0
2009-07-23 11:00:00,27.68,27.74,27.61,27.74,674300.0,19.8765,19.9196,19.8263,19.9196,674300.0
2009-07-23 11:05:00,27.74,27.91,27.74,27.86,283200.0,19.9196,20.0417,19.9196,20.0058,283200.0
2009-07-23 11:10:00,27.86,28.07,27.86,28.03,422900.0,20.0058,20.1566,20.0058,20.1279,422900.0
2009-07-23 11:15:00,28.03,28.05,27.95,28.02,694600.0,20.1279,20.1422,20.0704,20.1207,694600.0
2009-07-23 11:20:00,28.02,28.09,27.96,28.01,216300.0,20.1207,20.1709,20.0776,20.1135,216300.0
2009-07-23 11:25:00,28.0,28.11,27.98,28.1,559300.0,20.1063,20.1853,20.0919,20.1781,559300.0
2009-07-23 11:30:00,28.1,28.14,27.95,27.99,584100.0,20.1781,20.2068,20.0704,20.0991,584100.0
2009-07-23 11:35:00,28.0,28.11,27.96,28.03,211300.0,20.1063,20.1853,20.0776,20.1279,211300.0
2009-07-23 11:40:00,28.02,28.09,28.0,28.04,203200.0,20.1207,20.1709,20.1063,20.135,203200.0
2009-07-23 11:45:00,28.05,28.07,27.98,28.0,130400.0,20.1422,20.1566,20.0919,20.1063,130400.0
2009-07-23 11:50:00,28.0,28.06,27.99,28.01,117300.0,20.1063,20.1494,20.0991,20.1135,117300.0
2009-07-23 11:55:00,28.0,28.07,27.97,27.98,255600.0,20.1063,20.1566,20.0848,20.0919,255600.0
2009-07-23 12:00:00,27.97,28.02,27.96,28.01,186100.0,20.0848,20.1207,20.0776,20.1135,186100.0
2009-07-23 12:05:00,28.01,28.06,27.96,28.04,151500.0,20.1135,20.1494,20.0776,20.135,151500.0
2009-07-23 12:10:00,28.03,28.07,27.99,28.06,252200.0,20.1279,20.1566,20.0991,20.1494,252200.0
2009-07-23 12:15:00,28.05,28.11,27.99,28.07,181200.0,20.1422,20.1853,20.0991,20.1566,181200.0
2009-07-23 12:20:00,28.07,28.08,28.0,28.04,82800.0,20.1566,20.1638,20.1063,20.135,82800.0
2009-07-23 12:25:00,28.04,28.08,28.0,28.08,133500.0,20.135,20.1638,20.1063,20.1638,133500.0
2009-07-23 12:30:00,28.08,28.16,28.07,28.11,245900.0,20.1638,20.2212,20.1566,20.1853,245900.0
2009-07-23 12:35:00,28.1,28.15,28.1,28.11,99800.0,20.1781,20.214,20.1781,20.1853,99800.0
2009-07-23 12:40:00,28.11,28.28,28.1,28.26,404800.0,20.1853,20.3074,20.1781,20.293,404800.0
2009-07-23 12:45:00,28.25,28.38,28.24,28.37,443600.0,20.2858,20.3792,20.2786,20.372,443600.0
2009-07-23 12:50:00,28.36,28.41,28.33,28.34,356200.0,20.3648,20.4007,20.3433,20.3505,356200.0
2009-07-23 12:55:00,28.34,28.45,28.34,28.42,241200.0,20.3505,20.4294,20.3505,20.4079,241200.0
2009-07-23 13:00:00,28.42,28.45,28.3,28.3,190100.0,20.4079,20.4294,20.3217,20.3217,190100.0
2009-07-23 13:05:00,28.3,28.37,28.3,28.31,141300.0,20.3217,20.372,20.3217,20.3289,141300.0
2009-07-23 13:10:00,28.32,28.34,28.27,28.33,128800.0,20.3361,20.3505,20.3002,20.3433,128800.0
2009-07-23 13:15:00,28.32,28.35,28.26,28.34,137700.0,20.3361,20.3576,20.293,20.3505,137700.0
2009-07-23 13:20:00,28.34,28.44,28.33,28.39,280300.0,20.3505,20.4223,20.3433,20.3864,280300.0
2009-07-23 13:25:00,28.4,28.47,28.34,28.37,277900.0,20.3935,20.4438,20.3505,20.372,277900.0
2009-07-23 13:30:00,28.36,28.43,28.34,28.43,191700.0,20.3648,20.4151,20.3505,20.4151,191700.0
2009-07-23 13:35:00,28.43,28.48,28.4,28.45,237900.0,20.4151,20.451,20.3935,20.4294,237900.0
2009-07-23 13:40:00,28.45,28.46,28.38,28.39,251100.0,20.4294,20.4366,20.3792,20.3864,251100.0
2009-07-23 13:45:00,28.39,28.39,28.29,28.3,186700.0,20.3864,20.3864,20.3146,20.3217,186700.0
2009-07-23 13:50:00,28.3,28.31,28.25,28.27,242700.0,20.3217,20.3289,20.2858,20.3002,242700.0
2009-07-23 13:55:00,28.27,28.29,28.2,28.2,269900.0,20.3002,20.3146,20.2499,20.2499,269900.0
2009-07-23 14:00:00,28.2,28.27,28.18,28.25,217200.0,20.2499,20.3002,20.2356,20.2858,217200.0
2009-07-23 14:05:00,28.25,28.25,28.16,28.18,279000.0,20.2858,20.2858,20.2212,20.2356,279000.0
2009-07-23 14:10:00,28.18,28.27,28.18,28.27,260300.0,20.2356,20.3002,20.2356,20.3002,260300.0
2009-07-23 14:15:00,28.27,28.3,28.2,28.29,228900.0,20.3002,20.3217,20.2499,20.3146,228900.0
2009-07-23 14:20:00,28.29,28.3,28.19,28.24,114700.0,20.3146,20.3217,20.2427,20.2786,114700.0
2009-07-23 14:25:00,28.24,28.3,28.24,28.29,179900.0,20.2786,20.3217,20.2786,20.3146,179900.0
2009-07-23 14:30:00,28.29,28.33,28.23,28.3,197400.0,20.3146,20.3433,20.2715,20.3217,197400.0
2009-07-23 14:35:00,28.3,28.33,28.24,28.27,177700.0,20.3217,20.3433,20.2786,20.3002,177700.0
2009-07-23 14:40:00,28.27,28.31,28.25,28.26,146200.0,20.3002,20.3289,20.2858,20.293,146200.0
2009-07-23 14:45:00,28.27,28.36,28.26,28.36,180300.0,20.3002,20.3648,20.293,20.3648,180300.0
2009-07-23 14:50:00,28.35,28.39,28.31,28.36,180600.0,20.3576,20.3864,20.3289,20.3648,180600.0
2009-07-23 14:55:00,28.37,28.39,28.32,28.38,185900.0,20.372,20.3864,20.3361,20.3792,185900.0
2009-07-23 15:00:00,28.38,28.45,28.36,28.44,363200.0,20.3792,20.4294,20.3648,20.4223,363200.0
2009-07-23 15:05:00,28.44,28.44,28.33,28.35,199600.0,20.4223,20.4223,20.3433,20.3576,199600.0
2009-07-23 15:10:00,28.35,28.49,28.35,28.47,347600.0,20.3576,20.4582,20.3576,20.4438,347600.0
2009-07-23 15:15:00,28.48,28.5,28.42,28.46,253300.0,20.451,20.4653,20.4079,20.4366,253300.0
2009-07-23 15:20:00,28.45,28.58,28.4,28.57,626200.0,20.4294,20.5228,20.3935,20.5156,626200.0
2009-07-23 15:25:00,28.57,28.66,28.49,28.6,590200.0,20.5156,20.5802,20.4582,20.5372,590200.0
2009-07-23 15:30:00,28.6,28.67,28.53,28.58,559800.0,20.5372,20.5874,20.4869,20.5228,559800.0
2009-07-23 15:35:00,28.58,28.63,28.52,28.53,465400.0,20.5228,20.5587,20.4797,20.4869,465400.0
2009-07-23 15:40:00,28.53,28.64,28.44,28.58,720500.0,20.4869,20.5659,20.4223,20.5228,720500.0
2009-07-23 15:45:00,28.59,28.59,28.41,28.42,671400.0,20.53,20.53,20.4007,20.4079,671400.0
2009-07-23 15:50:00,28.42,28.56,28.42,28.56,790700.0,20.4079,20.5084,20.4079,20.5084,790700.0
2009-07-23 15:55:00,28.55,28.59,28.48,28.51,1192900.0,20.5013,20.53,20.451,20.4725,1192900.0
2009-07-24 09:30:00,28.27,28.39,28.14,28.29,362200.0,20.3002,20.3864,20.2068,20.3146,362200.0
2009-07-24 09:35:00,28.28,28.29,28.15,28.15,332300.0,20.3074,20.3146,20.214,20.214,332300.0
2009-07-24 09:40:00,28.16,28.34,28.13,28.21,314200.0,20.2212,20.3505,20.1997,20.2571,314200.0
2009-07-24 09:45:00,28.2,28.26,28.14,28.15,284500.0,20.2499,20.293,20.2068,20.214,284500.0
2009-07-24 09:50:00,28.16,28.22,28.03,28.14,433100.0,20.2212,20.2643,20.1279,20.2068,433100.0
2009-07-24 09:55:00,28.08,28.15,27.83,27.83,418300.0,20.1638,20.214,19.9842,19.9842,418300.0
2009-07-24 10:00:00,27.83,27.84,27.67,27.8,612600.0,19.9842,19.9914,19.8693,19.9627,612600.0
2009-07-24 10:05:00,27.8,27.83,27.66,27.67,337400.0,19.9627,19.9842,19.8622,19.8693,337400.0
2009-07-24 10:10:00,27.67,27.77,27.65,27.67,329300.0,19.8693,19.9411,19.855,19.8693,329300.0
2009-07-24 10:15:00,27.67,27.77,27.65,27.72,219700.0,19.8693,19.9411,19.855,19.9052,219700.0
2009-07-24 10:20:00,27.71,27.77,27.65,27.73,273900.0,19.8981,19.9411,19.855,19.9124,273900.0
2009-07-24 10:25:00,27.73,27.79,27.68,27.77,167600.0,19.9124,19.9555,19.8765,19.9411,167600.0
2009-07-24 10:30:00,27.78,27.79,27.72,27.74,135400.0,19.9483,19.9555,19.9052,19.9196,135400.0
2009-07-24 10:35:00,27.74,27.75,27.61,27.66,305800.0,19.9196,19.9268,19.8263,19.8622,305800.0
2009-07-24 10:40:00,27.66,27.71,27.62,27.69,166800.0,19.8622,19.8981,19.8334,19.8837,166800.0
2009-07-24 10:45:00,27.7,27.77,27.66,27.75,191800.0,19.8909,19.9411,19.8622,19.9268,191800.0
2009-07-24 10:50:00,27.74,27.76,27.59,27.63,176600.0,19.9196,19.934,19.8119,19.8406,176600.0
2009-07-24 10:55:00,27.64,27.64,27.55,27.63,167000.0,19.8478,19.8478,19.7832,19.8406,167000.0
2009-07-24 11:00:00,27.63,27.65,27.54,27.64,155800.0,19.8406,19.855,19.776,19.8478,155800.0
2009-07-24 11:05:00,27.63,27.69,27.58,27.61,213200.0,19.8406,19.8837,19.8047,19.8263,213200.0
2009-07-24 11:10:00,27.61,27.68,27.6,27.63,106200.0,19.8263,19.8765,19.8191,19.8406,106200.0
2009-07-24 11:15:00,27.62,27.74,27.6,27.73,99300.0,19.8334,19.9196,19.8191,19.9124,99300.0
2009-07-24 11:20:00,27.74,27.8,27.73,27.75,116500.0,19.9196,19.9627,19.9124,19.9268,116500.0
2009-07-24 11:25:00,27.75,27.78,27.72,27.74,77800.0,19.9268,19.9483,19.9052,19.9196,77800.0
2009-07-24 11:30:00,27.74,27.87,27.73,27.82,146600.0,19.9196,20.013,19.9124,19.9771,146600.0
2009-07-24 11:35:00,27.82,27.92,27.81,27.88,199900.0,19.9771,20.0489,19.9699,20.0201,199900.0
2009-07-24 11:40:00,27.88,27.9,27.84,27.86,111000.0,20.0201,20.0345,19.9914,20.0058,111000.0
2009-07-24 11:45:00,27.87,27.96,27.86,27.96,214000.0,20.013,20.0776,20.0058,20.0776,214000.0
2009-07-24 11:50:00,27.96,27.99,27.91,27.95,112700.0,20.0776,20.0991,20.0417,20.0704,112700.0
2009-07-24 11:55:00,27.95,28.05,27.95,28.02,219800.0,20.0704,20.1422,20.0704,20.1207,219800.0
2009-07-24 12:00:00,28.02,28.08,28.01,28.02,164200.0,20.1207,20.1638,20.1135,20.1207,164200.0
2009-07-24 12:05:00,28.02,28.13,27.98,28.13,141600.0,20.1207,20.1997,20.0919,20.1997,141600.0
2009-07-24 12:10:00,28.12,28.12,28.07,28.09,99300.0,20.1925,20.1925,20.1566,20.1709,99300.0
2009-07-24 12:15:00,28.09,28.13,28.03,28.04,119400.0,20.1709,20.1997,20.1279,20.135,119400.0
2009-07-24 12:20:00,28.03,28.04,27.92,27.97,198800.0,20.1279,20.135,20.0489,20.0848,198800.0
2009-07-24 12:25:00,27.98,27.99,27.95,27.96,66400.0,20.0919,20.0991,20.0704,20.0776,66400.0
2009-07-24 12:30:00,27.95,27.99,27.94,27.95,36400.0,20.0704,20.0991,20.0632,20.0704,36400.0
2009-07-24 12:35:00,27.95,27.95,27.86,27.94,168200.0,20.0704,20.0704,20.0058,20.0632,168200.0
2009-07-24 12:40:00,27.94,28.0,27.94,27.96,111800.0,20.0632,20.1063,20.0632,20.0776,111800.0
2009-07-24 12:45:00,27.96,28.0,27.95,27.95,77300.0,20.0776,20.1063,20.0704,20.0704,77300.0
2009-07-24 12:50:00,27.95,28.0,27.9,27.91,97100.0,20.0704,20.1063,20.0345,20.0417,97100.0
2009-07-24 12:55:00,27.91,27.94,27.85,27.92,85900.0,20.0417,20.0632,19.9986,20.0489,85900.0
2009-07-24 13:00:00,27.91,27.92,27.88,27.91,50100.0,20.0417,20.0489,20.0201,20.0417,50100.0
2009-07-24 13:05:00,27.91,27.91,27.86,27.89,55300.0,20.0417,20.0417,20.0058,20.0273,55300.0
2009-07-24 13:10:00,27.89,27.9,27.88,27.9,46300.0,20.0273,20.0345,20.0201,20.0345,46300.0
2009-07-24 13:15:00,27.9,27.99,27.9,27.99,153900.0,20.0345,20.0991,20.0345,20.0991,153900.0
2009-07-24 13:20:00,27.99,28.05,27.99,28.03,109500.0,20.0991,20.1422,20.0991,20.1279,109500.0
2009-07-24 13:25:00,28.03,28.1,28.02,28.1,73100.0,20.1279,20.1781,20.1207,20.1781,73100.0
2009-07-24 13:30:00,28.1,28.23,28.1,28.22,211900.0,20.1781,20.2715,20.1781,20.2643,211900.0
2009-07-24 13:35:00,28.22,28.23,28.14,28.22,260100.0,20.2643,20.2715,20.2068,20.2643,260100.0
2009-07-24 13:40:00,28.21,28.23,28.14,28.16,174100.0,20.2571,20.2715,20.2068,20.2212,174100.0
2009-07-24 13:45:00,28.15,28.22,28.11,28.14,162800.0,20.214,20.2643,20.1853,20.2068,162800.0
2009-07-24 13:50:00,28.14,28.2,28.14,28.15,105900.0,20.2068,20.2499,20.2068,20.214,105900.0
2009-07-24 13:55:00,28.15,28.23,28.15,28.2,166300.0,20.214,20.2715,20.214,20.2499,166300.0
2009-07-24 14:00:00,28.2,28.26,28.18,28.2,198400.0,20.2499,20.293,20.2356,20.2499,198400.0
2009-07-24 14:05:00,28.2,28.3,28.2,28.29,187500.0,20.2499,20.3217,20.2499,20.3146,187500.0
2009-07-24 14:10:00,28.28,28.3,28.26,28.27,111700.0,20.3074,20.3217,20.293,20.3002,111700.0
2009-07-24 14:15:00,28.28,28.35,28.26,28.26,171900.0,20.3074,20.3576,20.293,20.293,171900.0
2009-07-24 14:20:00,28.25,28.27,28.14,28.15,142000.0,20.2858,20.3002,20.2068,20.214,142000.0
2009-07-24 14:25:00,28.15,28.19,28.12,28.12,187400.0,20.214,20.2427,20.1925,20.1925,187400.0
2009-07-24 14:30:00,28.12,28.2,28.12,28.17,100800.0,20.1925,20.2499,20.1925,20.2284,100800.0
2009-07-24 14:35:00,28.17,28.21,28.16,28.2,131900.0,20.2284,20.2571,20.2212,20.2499,131900.0
2009-07-24 14:40:00,28.21,28.29,28.2,28.29,159000.0,20.2571,20.3146,20.2499,20.3146,159000.0
2009-07-24 14:45:00,28.29,28.37,28.28,28.34,217800.0,20.3146,20.372,20.3074,20.3505,217800.0
2009-07-24 14:50:00,28.33,28.34,28.23,28.26,223500.0,20.3433,20.3505,20.2715,20.293,223500.0
2009-07-24 14:55:00,28.25,28.26,28.2,28.25,87500.0,20.2858,20.293,20.2499,20.2858,87500.0
2009-07-24 15:00:00,28.26,28.28,28.22,28.27,142200.0,20.293,20.3074,20.2643,20.3002,142200.0
2009-07-24 15:05:00,28.27,28.28,28.21,28.21,137100.0,20.3002,20.3074,20.2571,20.2571,137100.0
2009-07-24 15:10:00,28.21,28.28,28.2,28.27,132700.0,20.2571,20.3074,20.2499,20.3002,132700.0
2009-07-24 15:15:00,28.27,28.27,28.15,28.16,144700.0,20.3002,20.3002,20.214,20.2212,144700.0
2009-07-24 15:20:00,28.15,28.25,28.14,28.22,160100.0,20.214,20.2858,20.2068,20.2643,160100.0
2009-07-24 15:25:00,28.23,28.3,28.21,28.22,161600.0,20.2715,20.3217,20.2571,20.2643,161600.0
2009-07-24 15:30:00,28.22,28.22,28.17,28.19,198600.0,20.2643,20.2643,20.2284,20.2427,198600.0
2009-07-24 15:35:00,28.19,28.24,28.17,28.22,117800.0,20.2427,20.2786,20.2284,20.2643,117800.0
2009-07-24 15:40:00,28.22,28.26,28.2,28.26,161800.0,20.2643,20.293,20.2499,20.293,161800.0
2009-07-24 15:45:00,28.26,28.32,28.25,28.31,226400.0,20.293,20.3361,20.2858,20.3289,226400.0
2009-07-24 15:50:00,28.31,28.31,28.24,28.26,313700.0,20.3289,20.3289,20.2786,20.293,313700.0
2009-07-24 15:55:00,28.26,28.29,28.23,28.25,435000.0,20.293,20.3146,20.2715,20.2858,435000.0
2009-07-27 09:30:00,28.33,28.35,28.23,28.29,378200.0,20.3433,20.3576,20.2715,20.3146,378200.0
2009-07-27 09:35:00,28.3,28.3,27.96,27.97,413600.0,20.3217,20.3217,20.0776,20.0848,413600.0
2009-07-27 09:40:00,27.97,28.18,27.97,28.1,250600.0,20.0848,20.2356,20.0848,20.1781,250600.0
2009-07-27 09:45:00,28.1,28.22,28.08,28.2,258600.0,20.1781,20.2643,20.1638,20.2499,258600.0
2009-07-27 09:50:00,28.2,28.37,28.2,28.32,292500.0,20.2499,20.372,20.2499,20.3361,292500.0
2009-07-27 09:55:00,28.32,28.37,28.25,28.32,157700.0,20.3361,20.372,20.2858,20.3361,157700.0
2009-07-27 10:00:00,28.32,28.63,28.32,28.61,537400.0,20.3361,20.5587,20.3361,20.5443,537400.0
2009-07-27 10:05:00,28.61,28.68,28.53,28.53,273600.0,20.5443,20.5946,20.4869,20.4869,273600.0
2009-07-27 10:10:00,28.52,28.55,28.32,28.36,236700.0,20.4797,20.5013,20.3361,20.3648,236700.0
2009-07-27 10:15:00,28.36,28.38,28.3,28.31,226600.0,20.3648,20.3792,20.3217,20.3289,226600.0
2009-07-27 10:20:00,28.3,28.32,28.2,28.21,248300.0,20.3217,20.3361,20.2499,20.2571,248300.0
2009-07-27 10:25:00,28.21,28.27,28.17,28.18,143300.0,20.2571,20.3002,20.2284,20.2356,143300.0
2009-07-27 10:30:00,28.18,28.18,28.1,28.13,166500.0,20.2356,20.2356,20.1781,20.1997,166500.0
2009-07-27 10:35:00,28.12,28.15,28.05,28.13,149500.0,20.1925,20.214,20.1422,20.1997,149500.0
2009-07-27 10:40:00,28.14,28.17,28.08,28.08,139800.0,20.2068,20.2284,20.1638,20.1638,139800.0
2009-07-27 10:45:00,28.08,28.18,28.06,28.17,103700.0,20.1638,20.2356,20.1494,20.2284,103700.0
2009-07-27 10:50:00,28.18,28.18,28.08,28.09,98700.0,20.2356,20.2356,20.1638,20.1709,98700.0
2009-07-27 10:55:00,28.08,28.08,27.97,27.99,266000.0,20.1638,20.1638,20.0848,20.0991,266000.0
2009-07-27 11:00:00,27.99,28.02,27.95,27.98,257100.0,20.0991,20.1207,20.0704,20.0919,257100.0
2009-07-27 11:05:00,27.98,28.03,27.94,27.99,192200.0,20.0919,20.1279,20.0632,20.0991,192200.0
2009-07-27 11:10:00,27.99,28.03,27.97,27.99,238700.0,20.0991,20.1279,20.0848,20.0991,238700.0
2009-07-27 11:15:00,27.99,28.02,27.99,28.0,137300.0,20.0991,20.1207,20.0991,20.1063,137300.0
2009-07-27 11:20:00,28.01,28.07,27.99,28.0,222100.0,20.1135,20.1566,20.0991,20.1063,222100.0
2009-07-27 11:25:00,28.0,28.04,27.96,28.03,224900.0,20.1063,20.135,20.0776,20.1279,224900.0
2009-07-27 11:30:00,28.02,28.11,28.02,28.1,279300.0,20.1207,20.1853,20.1207,20.1781,279300.0
2009-07-27 11:35:00,28.1,28.14,28.03,28.07,282900.0,20.1781,20.2068,20.1279,20.1566,282900.0
2009-07-27 11:40:00,28.08,28.09,28.03,28.06,74100.0,20.1638,20.1709,20.1279,20.1494,74100.0
2009-07-27 11:45:00,28.07,28.09,28.05,28.09,42900.0,20.1566,20.1709,20.1422,20.1709,42900.0
2009-07-27 11:50:00,28.08,28.09,28.05,28.05,69100.0,20.1638,20.1709,20.1422,20.1422,69100.0
2009-07-27 11:55:00,28.05,28.06,27.97,27.97,127500.0,20.1422,20.1494,20.0848,20.0848,127500.0
2009-07-27 12:00:00,27.97,28.01,27.97,28.0,131500.0,20.0848,20.1135,20.0848,20.1063,131500.0
2009-07-27 12:05:00,27.99,28.01,27.92,28.0,221800.0,20.0991,20.1135,20.0489,20.1063,221800.0
2009-07-27 12:10:00,27.99,28.01,27.96,27.96,95800.0,20.0991,20.1135,20.0776,20.0776,95800.0
2009-07-27 12:15:00,27.96,28.06,27.96,28.06,208500.0,20.0776,20.1494,20.0776,20.1494,208500.0
2009-07-27 12:20:00,28.06,28.1,28.0,28.1,124300.0,20.1494,20.1781,20.1063,20.1781,124300.0
2009-07-27 12:25:00,28.1,28.1,28.07,28.08,85100.0,20.1781,20.1781,20.1566,20.1638,85100.0
2009-07-27 12:30:00,28.08,28.09,28.0,28.01,87900.0,20.1638,20.1709,20.1063,20.1135,87900.0
2009-07-27 12:35:00,28.01,28.09,28.01,28.09,75200.0,20.1135,20.1709,20.1135,20.1709,75200.0
2009-07-27 12:40:00,28.1,28.12,28.05,28.06,108500.0,20.1781,20.1925,20.1422,20.1494,108500.0
2009-07-27 12:45:00,28.07,28.07,28.0,28.02,86400.0,20.1566,20.1566,20.1063,20.1207,86400.0
2009-07-27 12:50:00,28.02,28.09,28.02,28.03,68800.0,20.1207,20.1709,20.1207,20.1279,68800.0
2009-07-27 12:55:00,28.03,28.06,28.03,28.05,53200.0,20.1279,20.1494,20.1279,20.1422,53200.0
2009-07-27 13:00:00,28.06,28.08,28.02,28.08,73500.0,20.1494,20.1638,20.1207,20.1638,73500.0
2009-07-27 13:05:00,28.08,28.1,28.05,28.08,69300.0,20.1638,20.1781,20.1422,20.1638,69300.0
2009-07-27 13:10:00,28.08,28.1,28.03,28.05,85500.0,20.1638,20.1781,20.1279,20.1422,85500.0
2009-07-27 13:15:00,28.05,28.09,28.02,28.02,113100.0,20.1422,20.1709,20.1207,20.1207,113100.0
2009-07-27 13:20:00,28.02,28.03,27.97,27.98,135000.0,20.1207,20.1279,20.0848,20.0919,135000.0
2009-07-27 13:25:00,27.98,27.98,27.91,27.94,173100.0,20.0919,20.0919,20.0417,20.0632,173100.0
2009-07-27 13:30:00,27.93,27.93,27.83,27.83,292000.0,20.056,20.056,19.9842,19.9842,292000.0
2009-07-27 13:35:00,27.83,27.85,27.82,27.83,156900.0,19.9842,19.9986,19.9771,19.9842,156900.0
2009-07-27 13:40:00,27.84,27.88,27.83,27.88,137700.0,19.9914,20.0201,19.9842,20.0201,137700.0
2009-07-27 13:45:00,27.88,27.98,27.87,27.97,145500.0,20.0201,20.0919,20.013,20.0848,145500.0
2009-07-27 13:50:00,27.97,28.05,27.97,28.03,145800.0,20.0848,20.1422,20.0848,20.1279,145800.0
2009-07-27 13:55:00,28.04,28.06,28.01,28.05,170000.0,20.135,20.1494,20.1135,20.1422,170000.0
2009-07-27 14:00:00,28.05,28.08,28.01,28.01,95300.0,20.1422,20.1638,20.1135,20.1135,95300.0
2009-07-27 14:05:00,28.01,28.1,28.01,28.1,91000.0,20.1135,20.1781,20.1135,20.1781,91000.0
2009-07-27 14:10:00,28.1,28.12,28.07,28.08,106800.0,20.1781,20.1925,20.1566,20.1638,106800.0
2009-07-27 14:15:00,28.08,28.17,28.07,28.16,154000.0,20.1638,20.2284,20.1566,20.2212,154000.0
2009-07-27 14:20:00,28.16,28.17,28.07,28.07,239600.0,20.2212,20.2284,20.1566,20.1566,239600.0
2009-07-27 14:25:00,28.07,28.09,28.02,28.09,144400.0,20.1566,20.1709,20.1207,20.1709,144400.0
2009-07-27 14:30:00,28.09,28.1,27.99,28.0,140600.0,20.1709,20.1781,20.0991,20.1063,140600.0
2009-07-27 14:35:00,28.0,28.05,27.98,28.02,200700.0,20.1063,20.1422,20.0919,20.1207,200700.0
2009-07-27 14:40:00,28.02,28.09,28.0,28.09,200800.0,20.1207,20.1709,20.1063,20.1709,200800.0
2009-07-27 14:45:00,28.09,28.09,28.01,28.01,194300.0,20.1709,20.1709,20.1135,20.1135,194300.0
2009-07-27 14:50:00,28.01,28.01,27.95,27.98,134900.0,20.1135,20.1135,20.0704,20.0919,134900.0
2009-07-27 14:55:00,27.97,28.0,27.96,27.99,118200.0,20.0848,20.1063,20.0776,20.0991,118200.0
2009-07-27 15:00:00,28.0,28.06,27.99,28.03,221700.0,20.1063,20.1494,20.0991,20.1279,221700.0
2009-07-27 15:05:00,28.04,28.05,28.03,28.04,114500.0,20.135,20.1422,20.1279,20.135,114500.0
2009-07-27 15:10:00,28.05,28.05,28.01,28.05,129400.0,20.1422,20.1422,20.1135,20.1422,129400.0
2009-07-27 15:15:00,28.05,28.05,27.96,27.96,208200.0,20.1422,20.1422,20.0776,20.0776,208200.0
2009-07-27 15:20:00,27.97,27.99,27.91,27.99,227000.0,20.0848,20.0991,20.0417,20.0991,227000.0
2009-07-27 15:25:00,27.99,28.03,27.91,28.0,265800.0,20.0991,20.1279,20.0417,20.1063,265800.0
2009-07-27 15:30:00,28.0,28.04,27.93,27.93,210100.0,20.1063,20.135,20.056,20.056,210100.0
2009-07-27 15:35:00,27.93,27.95,27.89,27.94,286200.0,20.056,20.0704,20.0273,20.0632,286200.0
2009-07-27 15:40:00,27.94,27.99,27.92,27.99,261000.0,20.0632,20.0991,20.0489,20.0991,261000.0
2009-07-27 15:45:00,27.99,27.99,27.9,27.92,288700.0,20.0991,20.0991,20.0345,20.0489,288700.0
2009-07-27 15:50:00,27.93,28.0,27.91,28.0,399000.0,20.056,20.1063,20.0417,20.1063,399000.0
2009-07-27 15:55:00,27.99,28.1,27.98,28.08,622000.0,20.0991,20.1781,20.0919,20.1638,622000.0
2009-07-28 09:30:00,27.64,27.85,27.64,27.72,268400.0,19.8478,19.9986,19.8478,19.9052,268400.0
2009-07-28 09:35:00,27.73,27.74,27.56,27.66,607700.0,19.9124,19.9196,19.7904,19.8622,607700.0
2009-07-28 09:40:00,27.67,27.74,27.56,27.59,372300.0,19.8693,19.9196,19.7904,19.8119,372300.0
2009-07-28 09:45:00,27.6,27.71,27.57,27.67,264600.0,19.8191,19.8981,19.7975,19.8693,264600.0
2009-07-28 09:50:00,27.7,27.7,27.58,27.62,285000.0,19.8909,19.8909,19.8047,19.8334,285000.0
2009-07-28 09:55:00,27.62,27.74,27.6,27.71,243600.0,19.8334,19.9196,19.8191,19.8981,243600.0
2009-07-28 10:00:00,27.71,27.72,27.6,27.62,353500.0,19.8981,19.9052,19.8191,19.8334,353500.0
2009-07-28 10:05:00,27.63,27.68,27.59,27.66,309100.0,19.8406,19.8765,19.8119,19.8622,309100.0
2009-07-28 10:10:00,27.66,27.75,27.64,27.69,314300.0,19.8622,19.9268,19.8478,19.8837,314300.0
2009-07-28 10:15:00,27.69,27.73,27.64,27.7,357900.0,19.8837,19.9124,19.8478,19.8909,357900.0
2009-07-28 10:20:00,27.69,27.79,27.69,27.72,266600.0,19.8837,19.9555,19.8837,19.9052,266600.0
2009-07-28 10:25:00,27.71,27.71,27.65,27.7,215600.0,19.8981,19.8981,19.855,19.8909,215600.0
2009-07-28 10:30:00,27.69,27.7,27.66,27.67,108900.0,19.8837,19.8909,19.8622,19.8693,108900.0
2009-07-28 10:35:00,27.67,27.77,27.67,27.76,134500.0,19.8693,19.9411,19.8693,19.934,134500.0
2009-07-28 10:40:00,27.76,27.76,27.71,27.75,135400.0,19.934,19.934,19.8981,19.9268,135400.0
2009-07-28 10:45:00,27.74,27.8,27.69,27.77,296700.0,19.9196,19.9627,19.8837,19.9411,296700.0
2009-07-28 10:50:00,27.77,27.91,27.77,27.86,206200.0,19.9411,20.0417,19.9411,20.0058,206200.0
2009-07-28 10:55:00,27.86,27.92,27.81,27.89,297300.0,20.0058,20.0489,19.9699,20.0273,297300.0
2009-07-28 11:00:00,27.89,27.89,27.82,27.82,202000.0,20.0273,20.0273,19.9771,19.9771,202000.0
2009-07-28 11:05:00,27.82,27.85,27.72,27.74,217200.0,19.9771,19.9986,19.9052,19.9196,217200.0
2009-07-28 11:10:00,27.74,27.74,27.68,27.71,220600.0,19.9196,19.9196,19.8765,19.8981,220600.0
2009-07-28 11:15:00,27.71,27.75,27.66,27.74,206600.0,19.8981,19.9268,19.8622,19.9196,206600.0
2009-07-28 11:20:00,27.74,27.79,27.72,27.75,206300.0,19.9196,19.9555,19.9052,19.9268,206300.0
2009-07-28 11:25:00,27.75,27.75,27.58,27.61,297300.0,19.9268,19.9268,19.8047,19.8263,297300.0
2009-07-28 11:30:00,27.61,27.66,27.59,27.61,179500.0,19.8263,19.8622,19.8119,19.8263,179500.0
2009-07-28 11:35:00,27.61,27.63,27.56,27.61,226600.0,19.8263,19.8406,19.7904,19.8263,226600.0
2009-07-28 11:40:00,27.61,27.67,27.6,27.62,168100.0,19.8263,19.8693,19.8191,19.8334,168100.0
2009-07-28 11:45:00,27.61,27.7,27.61,27.63,168000.0,19.8263,19.8909,19.8263,19.8406,168000.0
2009-07-28 11:50:00,27.63,27.65,27.59,27.63,88800.0,19.8406,19.855,19.8119,19.8406,88800.0
2009-07-28 11:55:00,27.62,27.66,27.59,27.64,91900.0,19.8334,19.8622,19.8119,19.8478,91900.0
2009-07-28 12:00:00,27.64,27.65,27.57,27.58,90900.0,19.8478,19.855,19.7975,19.8047,90900.0
2009-07-28 12:05:00,27.58,27.62,27.54,27.62,107000.0,19.8047,19.8334,19.776,19.8334,107000.0
2009-07-28 12:10:00,27.62,27.65,27.6,27.6,68600.0,19.8334,19.855,19.8191,19.8191,68600.0
2009-07-28 12:15:00,27.6,27.62,27.6,27.62,29600.0,19.8191,19.8334,19.8191,19.8334,29600.0
2009-07-28 12:20:00,27.62,27.62,27.51,27.52,179400.0,19.8334,19.8334,19.7544,19.7616,179400.0
2009-07-28 12:25:00,27.53,27.55,27.39,27.41,306600.0,19.7688,19.7832,19.6683,19.6826,306600.0
2009-07-28 12:30:00,27.41,27.47,27.4,27.47,180500.0,19.6826,19.7257,19.6755,19.7257,180500.0
2009-07-28 12:35:00,27.47,27.51,27.44,27.51,94300.0,19.7257,19.7544,19.7042,19.7544,94300.0
2009-07-28 12:40:00,27.51,27.51,27.45,27.46,100200.0,19.7544,19.7544,19.7114,19.7185,100200.0
2009-07-28 12:45:00,27.46,27.46,27.35,27.35,210500.0,19.7185,19.7185,19.6396,19.6396,210500.0
2009-07-28 12:50:00,27.35,27.39,27.35,27.37,120200.0,19.6396,19.6683,19.6396,19.6539,120200.0
2009-07-28 12:55:00,27.37,27.42,27.36,27.42,125300.0,19.6539,19.6898,19.6467,19.6898,125300.0
2009-07-28 13:00:00,27.41,27.42,27.36,27.38,112300.0,19.6826,19.6898,19.6467,19.6611,112300.0
2009-07-28 13:05:00,27.37,27.41,27.35,27.41,151900.0,19.6539,19.6826,19.6396,19.6826,151900.0
2009-07-28 13:10:00,27.41,27.48,27.4,27.45,287700.0,19.6826,19.7329,19.6755,19.7114,287700.0
2009-07-28 13:15:00,27.45,27.46,27.42,27.43,111100.0,19.7114,19.7185,19.6898,19.697,111100.0
2009-07-28 13:20:00,27.44,27.46,27.42,27.43,136800.0,19.7042,19.7185,19.6898,19.697,136800.0
2009-07-28 13:25:00,27.44,27.45,27.38,27.4,179900.0,19.7042,19.7114,19.6611,19.6755,179900.0
2009-07-28 13:30:00,27.41,27.44,27.39,27.4,81200.0,19.6826,19.7042,19.6683,19.6755,81200.0
2009-07-28 13:35:00,27.39,27.45,27.39,27.45,123000.0,19.6683,19.7114,19.6683,19.7114,123000.0
2009-07-28 13:40:00,27.45,27.46,27.41,27.42,106800.0,19.7114,19.7185,19.6826,19.6898,106800.0
2009-07-28 13:45:00,27.42,27.45,27.42,27.45,66200.0,19.6898,19.7114,19.6898,19.7114,66200.0
2009-07-28 13:50:00,27.45,27.52,27.43,27.52,141200.0,19.7114,19.7616,19.697,19.7616,141200.0
2009-07-28 13:55:00,27.51,27.55,27.45,27.47,295400.0,19.7544,19.7832,19.7114,19.7257,295400.0
2009-07-28 14:00:00,27.47,27.49,27.43,27.49,92800.0,19.7257,19.7401,19.697,19.7401,92800.0
2009-07-28 14:05:00,27.48,27.56,27.46,27.55,116900.0,19.7329,19.7904,19.7185,19.7832,116900.0
2009-07-28 14:10:00,27.56,27.56,27.46,27.49,150600.0,19.7904,19.7904,19.7185,19.7401,150600.0
2009-07-28 14:15:00,27.49,27.53,27.43,27.46,193000.0,19.7401,19.7688,19.697,19.7185,193000.0
2009-07-28 14:20:00,27.47,27.49,27.44,27.46,177200.0,19.7257,19.7401,19.7042,19.7185,177200.0
2009-07-28 14:25:00,27.46,27.52,27.46,27.51,172200.0,19.7185,19.7616,19.7185,19.7544,172200.0
2009-07-28 14:30:00,27.5,27.58,27.5,27.55,375200.0,19.7473,19.8047,19.7473,19.7832,375200.0
2009-07-28 14:35:00,27.55,27.57,27.51,27.55,178500.0,19.7832,19.7975,19.7544,19.7832,178500.0
2009-07-28 14:40:00,27.56,27.62,27.51,27.51,248900.0,19.7904,19.8334,19.7544,19.7544,248900.0
2009-07-28 14:45:00,27.51,27.56,27.5,27.54,139000.0,19.7544,19.7904,19.7473,19.776,139000.0
2009-07-28 14:50:00,27.54,27.55,27.46,27.48,135100.0,19.776,19.7832,19.7185,19.7329,135100.0
2009-07-28 14:55:00,27.49,27.49,27.43,27.43,147600.0,19.7401,19.7401,19.697,19.697,147600.0
2009-07-28 15:00:00,27.45,27.45,27.4,27.45,134200.0,19.7114,19.7114,19.6755,19.7114,134200.0
2009-07-28 15:05:00,27.45,27.49,27.42,27.45,148000.0,19.7114,19.7401,19.6898,19.7114,148000.0
2009-07-28 15:10:00,27.45,27.51,27.44,27.47,192100.0,19.7114,19.7544,19.7042,19.7257,192100.0
2009-07-28 15:15:00,27.46,27.47,27.41,27.41,191300.0,19.7185,19.7257,19.6826,19.6826,191300.0
2009-07-28 15:20:00,27.4,27.42,27.34,27.37,370000.0,19.6755,19.6898,19.6324,19.6539,370000.0
2009-07-28 15:25:00,27.38,27.42,27.37,27.4,123500.0,19.6611,19.6898,19.6539,19.6755,123500.0
2009-07-28 15:30:00,27.4,27.51,27.4,27.5,401300.0,19.6755,19.7544,19.6755,19.7473,401300.0
2009-07-28 15:35:00,27.5,27.51,27.42,27.42,204100.0,19.7473,19.7544,19.6898,19.6898,204100.0
2009-07-28 15:40:00,27.42,27.46,27.38,27.41,517900.0,19.6898,19.7185,19.6611,19.6826,517900.0
2009-07-28 15:45:00,27.41,27.49,27.39,27.46,401300.0,19.6826,19.7401,19.6683,19.7185,401300.0
2009-07-28 15:50:00,27.47,27.49,27.44,27.44,362000.0,19.7257,19.7401,19.7042,19.7042,362000.0
2009-07-28 15:55:00,27.44,27.49,27.43,27.43,825700.0,19.7042,19.7401,19.697,19.697,825700.0
2009-07-29 09:30:00,26.86,27.09,26.8,27.06,726500.0,19.3232,19.4887,19.28,19.4671,726500.0
2009-07-29 09:35:00,27.06,27.14,26.97,26.99,584700.0,19.4671,19.5246,19.4023,19.4167,584700.0
2009-07-29 09:40:00,26.99,27.02,26.85,26.95,722300.0,19.4167,19.4383,19.316,19.3879,722300.0
2009-07-29 09:45:00,26.95,27.12,26.93,26.97,486200.0,19.3879,19.5102,19.3736,19.4023,486200.0
2009-07-29 09:50:00,26.98,27.0,26.89,26.9,346600.0,19.4095,19.4239,19.3448,19.352,346600.0
2009-07-29 09:55:00,26.9,27.01,26.87,26.99,382400.0,19.352,19.4311,19.3304,19.4167,382400.0
2009-07-29 10:00:00,27.0,27.06,26.92,27.05,405800.0,19.4239,19.4671,19.3664,19.4599,405800.0
2009-07-29 10:05:00,27.05,27.05,26.94,26.96,497100.0,19.4599,19.4599,19.3808,19.3951,497100.0
2009-07-29 10:10:00,26.96,27.08,26.94,27.07,298100.0,19.3951,19.4815,19.3808,19.4743,298100.0
2009-07-29 10:15:00,27.08,27.08,26.86,26.87,414100.0,19.4815,19.4815,19.3232,19.3304,414100.0
2009-07-29 10:20:00,26.88,26.93,26.78,26.85,567800.0,19.3376,19.3736,19.2656,19.316,567800.0
2009-07-29 10:25:00,26.85,26.99,26.84,26.97,384900.0,19.316,19.4167,19.3088,19.4023,384900.0
2009-07-29 10:30:00,26.96,26.96,26.82,26.84,343900.0,19.3951,19.3951,19.2944,19.3088,343900.0
2009-07-29 10:35:00,26.85,26.85,26.74,26.76,353600.0,19.316,19.316,19.2369,19.2513,353600.0
2009-07-29 10:40:00,26.76,26.82,26.69,26.7,254000.0,19.2513,19.2944,19.2009,19.2081,254000.0
2009-07-29 10:45:00,26.69,26.78,26.69,26.78,416700.0,19.2009,19.2656,19.2009,19.2656,416700.0
2009-07-29 10:50:00,26.78,26.84,26.77,26.79,205900.0,19.2656,19.3088,19.2585,19.2728,205900.0
2009-07-29 10:55:00,26.79,26.83,26.71,26.75,291300.0,19.2728,19.3016,19.2153,19.2441,291300.0
2009-07-29 11:00:00,26.76,26.8,26.68,26.68,212900.0,19.2513,19.28,19.1937,19.1937,212900.0
2009-07-29 11:05:00,26.68,26.72,26.63,26.69,311600.0,19.1937,19.2225,19.1577,19.2009,311600.0
2009-07-29 11:10:00,26.69,26.73,26.61,26.62,302200.0,19.2009,19.2297,19.1434,19.1505,302200.0
2009-07-29 11:15:00,26.61,26.67,26.6,26.63,293800.0,19.1434,19.1865,19.1362,19.1577,293800.0
2009-07-29 11:20:00,26.64,26.69,26.6,26.6,178700.0,19.1649,19.2009,19.1362,19.1362,178700.0
2009-07-29 11:25:00,26.6,26.65,26.59,26.6,209200.0,19.1362,19.1721,19.129,19.1362,209200.0
2009-07-29 11:30:00,26.6,26.69,26.58,26.66,273200.0,19.1362,19.2009,19.1218,19.1793,273200.0
2009-07-29 11:35:00,26.66,26.68,26.58,26.59,317500.0,19.1793,19.1937,19.1218,19.129,317500.0
2009-07-29 11:40:00,26.58,26.59,26.52,26.54,260300.0,19.1218,19.129,19.0786,19.093,260300.0
2009-07-29 11:45:00,26.53,26.58,26.53,26.55,252000.0,19.0858,19.1218,19.0858,19.1002,252000.0
2009-07-29 11:50:00,26.55,26.56,26.46,26.46,253600.0,19.1002,19.1074,19.0354,19.0354,253600.0
2009-07-29 11:55:00,26.46,26.54,26.46,26.5,226600.0,19.0354,19.093,19.0354,19.0642,226600.0
2009-07-29 12:00:00,26.49,26.61,26.49,26.57,183600.0,19.057,19.1434,19.057,19.1146,183600.0
2009-07-29 12:05:00,26.58,26.58,26.51,26.56,126700.0,19.1218,19.1218,19.0714,19.1074,126700.0
2009-07-29 12:10:00,26.56,26.61,26.53,26.53,108100.0,19.1074,19.1434,19.0858,19.0858,108100.0
2009-07-29 12:15:00,26.53,26.63,26.52,26.63,116600.0,19.0858,19.1577,19.0786,19.1577,116600.0
2009-07-29 12:20:00,26.62,26.7,26.61,26.69,210200.0,19.1505,19.2081,19.1434,19.2009,210200.0
2009-07-29 12:25:00,26.7,26.73,26.69,26.7,122900.0,19.2081,19.2297,19.2009,19.2081,122900.0
2009-07-29 12:30:00,26.71,26.72,26.68,26.68,99900.0,19.2153,19.2225,19.1937,19.1937,99900.0
2009-07-29 12:35:00,26.68,26.75,26.67,26.74,160100.0,19.1937,19.2441,19.1865,19.2369,160100.0
2009-07-29 12:40:00,26.74,26.76,26.72,26.75,111900.0,19.2369,19.2513,19.2225,19.2441,111900.0
2009-07-29 12:45:00,26.75,26.77,26.74,26.77,64400.0,19.2441,19.2585,19.2369,19.2585,64400.0
2009-07-29 12:50:00,26.76,26.77,26.69,26.69,80800.0,19.2513,19.2585,19.2009,19.2009,80800.0
2009-07-29 12:55:00,26.7,26.7,26.66,26.68,108600.0,19.2081,19.2081,19.1793,19.1937,108600.0
2009-07-29 13:00:00,26.69,26.69,26.57,26.62,269200.0,19.2009,19.2009,19.1146,19.1505,269200.0
2009-07-29 13:05:00,26.63,26.68,26.56,26.58,189000.0,19.1577,19.1937,19.1074,19.1218,189000.0
2009-07-29 13:10:00,26.58,26.62,26.55,26.58,114200.0,19.1218,19.1505,19.1002,19.1218,114200.0
2009-07-29 13:15:00,26.58,26.65,26.58,26.65,98100.0,19.1218,19.1721,19.1218,19.1721,98100.0
2009-07-29 13:20:00,26.65,26.65,26.59,26.59,131800.0,19.1721,19.1721,19.129,19.129,131800.0
2009-07-29 13:25:00,26.6,26.6,26.47,26.48,258200.0,19.1362,19.1362,19.0426,19.0498,258200.0
2009-07-29 13:30:00,26.48,26.49,26.44,26.47,215400.0,19.0498,19.057,19.0211,19.0426,215400.0
2009-07-29 13:35:00,26.47,26.57,26.46,26.56,263800.0,19.0426,19.1146,19.0354,19.1074,263800.0
2009-07-29 13:40:00,26.56,26.62,26.54,26.62,164200.0,19.1074,19.1505,19.093,19.1505,164200.0
2009-07-29 13:45:00,26.62,26.64,26.6,26.63,182200.0,19.1505,19.1649,19.1362,19.1577,182200.0
2009-07-29 13:50:00,26.63,26.63,26.58,26.59,79600.0,19.1577,19.1577,19.1218,19.129,79600.0
2009-07-29 13:55:00,26.59,26.63,26.59,26.62,113000.0,19.129,19.1577,19.129,19.1505,113000.0
2009-07-29 14:00:00,26.63,26.75,26.63,26.71,392200.0,19.1577,19.2441,19.1577,19.2153,392200.0
2009-07-29 14:05:00,26.7,26.71,26.66,26.67,125400.0,19.2081,19.2153,19.1793,19.1865,125400.0
2009-07-29 14:10:00,26.67,26.74,26.66,26.74,166900.0,19.1865,19.2369,19.1793,19.2369,166900.0
2009-07-29 14:15:00,26.74,26.83,26.73,26.82,315000.0,19.2369,19.3016,19.2297,19.2944,315000.0
2009-07-29 14:20:00,26.82,26.85,26.8,26.84,232600.0,19.2944,19.316,19.28,19.3088,232600.0
2009-07-29 14:25:00,26.83,26.95,26.83,26.95,225000.0,19.3016,19.3879,19.3016,19.3879,225000.0
2009-07-29 14:30:00,26.94,26.97,26.92,26.93,293500.0,19.3808,19.4023,19.3664,19.3736,293500.0
2009-07-29 14:35:00,26.92,26.93,26.81,26.84,221200.0,19.3664,19.3736,19.2872,19.3088,221200.0
2009-07-29 14:40:00,26.84,26.84,26.75,26.78,186900.0,19.3088,19.3088,19.2441,19.2656,186900.0
2009-07-29 14:45:00,26.78,26.8,26.75,26.8,209800.0,19.2656,19.28,19.2441,19.28,209800.0
2009-07-29 14:50:00,26.8,26.89,26.8,26.89,259100.0,19.28,19.3448,19.28,19.3448,259100.0
2009-07-29 14:55:00,26.89,26.92,26.87,26.87,266100.0,19.3448,19.3664,19.3304,19.3304,266100.0
2009-07-29 15:00:00,26.89,26.91,26.85,26.91,105400.0,19.3448,19.3592,19.316,19.3592,105400.0
2009-07-29 15:05:00,26.91,26.93,26.88,26.88,127200.0,19.3592,19.3736,19.3376,19.3376,127200.0
2009-07-29 15:10:00,26.88,26.97,26.88,26.94,183000.0,19.3376,19.4023,19.3376,19.3808,183000.0
2009-07-29 15:15:00,26.95,26.95,26.9,26.93,158700.0,19.3879,19.3879,19.352,19.3736,158700.0
2009-07-29 15:20:00,26.92,26.99,26.9,26.99,318900.0,19.3664,19.4167,19.352,19.4167,318900.0
2009-07-29 15:25:00,26.99,27.06,26.98,27.0,355200.0,19.4167,19.4671,19.4095,19.4239,355200.0
2009-07-29 15:30:00,27.0,27.04,26.97,27.02,311500.0,19.4239,19.4527,19.4023,19.4383,311500.0
2009-07-29 15:35:00,27.01,27.12,27.01,27.11,373100.0,19.4311,19.5102,19.4311,19.5031,373100.0
2009-07-29 15:40:00,27.11,27.18,27.07,27.11,442500.0,19.5031,19.5534,19.4743,19.5031,442500.0
2009-07-29 15:45:00,27.12,27.2,27.11,27.18,395500.0,19.5102,19.5678,19.5031,19.5534,395500.0
2009-07-29 15:50:00,27.18,27.2,27.13,27.17,413700.0,19.5534,19.5678,19.5174,19.5462,413700.0
2009-07-29 15:55:00,27.16,27.2,27.12,27.17,659700.0,19.539,19.5678,19.5102,19.5462,659700.0
2009-07-30 09:30:00,27.51,27.72,27.48,27.55,740700.0,19.7908,19.9419,19.7692,19.8196,740700.0
2009-07-30 09:35:00,27.56,27.65,27.5,27.53,407000.0,19.8268,19.8915,19.7836,19.8052,407000.0
2009-07-30 09:40:00,27.54,27.63,27.43,27.63,446100.0,19.8124,19.8771,19.7333,19.8771,446100.0
2009-07-30 09:45:00,27.62,27.65,27.54,27.64,284400.0,19.8699,19.8915,19.8124,19.8843,284400.0
2009-07-30 09:50:00,27.64,27.77,27.64,27.76,361600.0,19.8843,19.9779,19.8843,19.9707,361600.0
2009-07-30 09:55:00,27.75,27.92,27.75,27.87,343900.0,19.9635,20.0858,19.9635,20.0498,343900.0
2009-07-30 10:00:00,27.88,27.95,27.86,27.89,395800.0,20.057,20.1074,20.0426,20.0642,395800.0
2009-07-30 10:05:00,27.9,28.06,27.88,28.05,511100.0,20.0714,20.1865,20.057,20.1793,511100.0
2009-07-30 10:10:00,28.05,28.2,28.04,28.14,667700.0,20.1793,20.2872,20.1721,20.244,667700.0
2009-07-30 10:15:00,28.13,28.21,28.1,28.14,389400.0,20.2368,20.2944,20.2153,20.244,389400.0
2009-07-30 10:20:00,28.14,28.2,28.1,28.18,415000.0,20.244,20.2872,20.2153,20.2728,415000.0
2009-07-30 10:25:00,28.19,28.24,28.12,28.21,276600.0,20.28,20.316,20.2297,20.2944,276600.0
2009-07-30 10:30:00,28.21,28.37,28.19,28.37,608700.0,20.2944,20.4095,20.28,20.4095,608700.0
2009-07-30 10:35:00,28.37,28.39,28.3,28.39,418800.0,20.4095,20.4239,20.3591,20.4239,418800.0
2009-07-30 10:40:00,28.39,28.39,28.26,28.29,395300.0,20.4239,20.4239,20.3304,20.3519,395300.0
2009-07-30 10:45:00,28.28,28.32,28.23,28.29,419600.0,20.3448,20.3735,20.3088,20.3519,419600.0
2009-07-30 10:50:00,28.29,28.34,28.26,28.32,453100.0,20.3519,20.3879,20.3304,20.3735,453100.0
2009-07-30 10:55:00,28.32,28.35,28.3,28.33,208500.0,20.3735,20.3951,20.3591,20.3807,208500.0
2009-07-30 11:00:00,28.33,28.35,28.25,28.28,205200.0,20.3807,20.3951,20.3232,20.3448,205200.0
2009-07-30 11:05:00,28.28,28.3,28.2,28.21,306800.0,20.3448,20.3591,20.2872,20.2944,306800.0
2009-07-30 11:10:00,28.22,28.28,28.21,28.27,191400.0,20.3016,20.3448,20.2944,20.3376,191400.0
2009-07-30 11:15:00,28.27,28.3,28.27,28.28,177700.0,20.3376,20.3591,20.3376,20.3448,177700.0
2009-07-30 11:20:00,28.29,28.33,28.23,28.25,424300.0,20.3519,20.3807,20.3088,20.3232,424300.0
2009-07-30 11:25:00,28.25,28.28,28.18,28.18,221100.0,20.3232,20.3448,20.2728,20.2728,221100.0
2009-07-30 11:30:00,28.19,28.26,28.17,28.2,255500.0,20.28,20.3304,20.2656,20.2872,255500.0
2009-07-30 11:35:00,28.2,28.24,28.17,28.19,103800.0,20.2872,20.316,20.2656,20.28,103800.0
2009-07-30 11:40:00,28.19,28.24,28.14,28.22,400200.0,20.28,20.316,20.244,20.3016,400200.0
2009-07-30 11:45:00,28.23,28.34,28.17,28.33,305500.0,20.3088,20.3879,20.2656,20.3807,305500.0
2009-07-30 11:50:00,28.33,28.33,28.27,28.27,224800.0,20.3807,20.3807,20.3376,20.3376,224800.0
2009-07-30 11:55:00,28.27,28.3,28.22,28.27,215300.0,20.3376,20.3591,20.3016,20.3376,215300.0
2009-07-30 12:00:00,28.27,28.28,28.19,28.23,168300.0,20.3376,20.3448,20.28,20.3088,168300.0
2009-07-30 12:05:00,28.24,28.32,28.23,28.25,269600.0,20.316,20.3735,20.3088,20.3232,269600.0
2009-07-30 12:10:00,28.25,28.25,28.2,28.24,105200.0,20.3232,20.3232,20.2872,20.316,105200.0
2009-07-30 12:15:00,28.24,28.31,28.22,28.31,209000.0,20.316,20.3663,20.3016,20.3663,209000.0
2009-07-30 12:20:00,28.31,28.32,28.25,28.28,139300.0,20.3663,20.3735,20.3232,20.3448,139300.0
2009-07-30 12:25:00,28.28,28.29,28.22,28.22,92100.0,20.3448,20.3519,20.3016,20.3016,92100.0
2009-07-30 12:30:00,28.22,28.31,28.2,28.31,193200.0,20.3016,20.3663,20.2872,20.3663,193200.0
2009-07-30 12:35:00,28.31,28.34,28.3,28.33,124300.0,20.3663,20.3879,20.3591,20.3807,124300.0
2009-07-30 12:40:00,28.34,28.35,28.32,28.34,70700.0,20.3879,20.3951,20.3735,20.3879,70700.0
2009-07-30 12:45:00,28.34,28.35,28.33,28.34,70400.0,20.3879,20.3951,20.3807,20.3879,70400.0
2009-07-30 12:50:00,28.35,28.35,28.32,28.32,85200.0,20.3951,20.3951,20.3735,20.3735,85200.0
2009-07-30 12:55:00,28.33,28.33,28.3,28.3,101500.0,20.3807,20.3807,20.3591,20.3591,101500.0
2009-07-30 13:00:00,28.31,28.35,28.26,28.33,296700.0,20.3663,20.3951,20.3304,20.3807,296700.0
2009-07-30 13:05:00,28.33,28.39,28.32,28.39,299600.0,20.3807,20.4239,20.3735,20.4239,299600.0
2009-07-30 13:10:00,28.39,28.39,28.37,28.38,180700.0,20.4239,20.4239,20.4095,20.4167,180700.0
2009-07-30 13:15:00,28.38,28.4,28.35,28.39,143600.0,20.4167,20.4311,20.3951,20.4239,143600.0
2009-07-30 13:20:00,28.39,28.42,28.38,28.4,125800.0,20.4239,20.4455,20.4167,20.4311,125800.0
2009-07-30 13:25:00,28.4,28.43,28.39,28.43,87100.0,20.4311,20.4527,20.4239,20.4527,87100.0
2009-07-30 13:30:00,28.43,28.45,28.42,28.43,125900.0,20.4527,20.4671,20.4455,20.4527,125900.0
2009-07-30 13:35:00,28.44,28.5,28.43,28.49,373700.0,20.4599,20.503,20.4527,20.4958,373700.0
2009-07-30 13:40:00,28.49,28.5,28.48,28.5,90600.0,20.4958,20.503,20.4886,20.503,90600.0
2009-07-30 13:45:00,28.5,28.53,28.47,28.47,338700.0,20.503,20.5246,20.4814,20.4814,338700.0
2009-07-30 13:50:00,28.47,28.48,28.43,28.48,162000.0,20.4814,20.4886,20.4527,20.4886,162000.0
2009-07-30 13:55:00,28.48,28.48,28.39,28.4,122000.0,20.4886,20.4886,20.4239,20.4311,122000.0
2009-07-30 14:00:00,28.39,28.48,28.38,28.43,232700.0,20.4239,20.4886,20.4167,20.4527,232700.0
2009-07-30 14:05:00,28.44,28.44,28.39,28.4,196000.0,20.4599,20.4599,20.4239,20.4311,196000.0
2009-07-30 14:10:00,28.41,28.44,28.37,28.4,170900.0,20.4383,20.4599,20.4095,20.4311,170900.0
2009-07-30 14:15:00,28.4,28.4,28.36,28.36,117800.0,20.4311,20.4311,20.4023,20.4023,117800.0
2009-07-30 14:20:00,28.36,28.42,28.34,28.41,151900.0,20.4023,20.4455,20.3879,20.4383,151900.0
2009-07-30 14:25:00,28.42,28.46,28.41,28.45,122200.0,20.4455,20.4742,20.4383,20.4671,122200.0
2009-07-30 14:30:00,28.46,28.5,28.43,28.5,218300.0,20.4742,20.503,20.4527,20.503,218300.0
2009-07-30 14:35:00,28.5,28.5,28.45,28.46,193000.0,20.503,20.503,20.4671,20.4742,193000.0
2009-07-30 14:40:00,28.46,28.52,28.46,28.52,177800.0,20.4742,20.5174,20.4742,20.5174,177800.0
2009-07-30 14:45:00,28.52,28.59,28.51,28.58,261400.0,20.5174,20.5678,20.5102,20.5606,261400.0
2009-07-30 14:50:00,28.58,28.6,28.51,28.58,282200.0,20.5606,20.575,20.5102,20.5606,282200.0
2009-07-30 14:55:00,28.58,28.64,28.56,28.62,300200.0,20.5606,20.6037,20.5462,20.5894,300200.0
2009-07-30 15:00:00,28.63,28.66,28.6,28.61,308700.0,20.5965,20.6181,20.575,20.5822,308700.0
2009-07-30 15:05:00,28.62,28.66,28.61,28.62,208800.0,20.5894,20.6181,20.5822,20.5894,208800.0
2009-07-30 15:10:00,28.62,28.63,28.45,28.52,727700.0,20.5894,20.5965,20.4671,20.5174,727700.0
2009-07-30 15:15:00,28.53,28.56,28.5,28.52,287600.0,20.5246,20.5462,20.503,20.5174,287600.0
2009-07-30 15:20:00,28.52,28.58,28.5,28.56,190200.0,20.5174,20.5606,20.503,20.5462,190200.0
2009-07-30 15:25:00,28.56,28.56,28.45,28.51,220900.0,20.5462,20.5462,20.4671,20.5102,220900.0
2009-07-30 15:30:00,28.51,28.52,28.42,28.42,331700.0,20.5102,20.5174,20.4455,20.4455,331700.0
2009-07-30 15:35:00,28.42,28.42,28.3,28.35,389600.0,20.4455,20.4455,20.3591,20.3951,389600.0
2009-07-30 15:40:00,28.35,28.36,28.21,28.25,589700.0,20.3951,20.4023,20.2944,20.3232,589700.0
2009-07-30 15:45:00,28.26,28.36,28.25,28.34,658300.0,20.3304,20.4023,20.3232,20.3879,658300.0
2009-07-30 15:50:00,28.35,28.42,28.29,28.29,701800.0,20.3951,20.4455,20.3519,20.3519,701800.0
2009-07-30 15:55:00,28.3,28.4,28.28,28.33,982000.0,20.3591,20.4311,20.3448,20.3807,982000.0
2009-07-31 09:30:00,28.41,28.5,28.19,28.27,587600.0,20.4383,20.503,20.28,20.3376,587600.0
2009-07-31 09:35:00,28.27,28.48,28.23,28.46,613400.0,20.3376,20.4886,20.3088,20.4742,613400.0
2009-07-31 09:40:00,28.46,28.51,28.43,28.45,293000.0,20.4742,20.5102,20.4527,20.4671,293000.0
2009-07-31 09:45:00,28.47,28.49,28.41,28.44,195200.0,20.4814,20.4958,20.4383,20.4599,195200.0
2009-07-31 09:50:00,28.43,28.47,28.35,28.39,361800.0,20.4527,20.4814,20.3951,20.4239,361800.0
2009-07-31 09:55:00,28.42,28.42,28.28,28.29,272300.0,20.4455,20.4455,20.3448,20.3519,272300.0
2009-07-31 10:00:00,28.3,28.33,28.19,28.32,391700.0,20.3591,20.3807,20.28,20.3735,391700.0
2009-07-31 10:05:00,28.32,28.4,28.21,28.38,312100.0,20.3735,20.4311,20.2944,20.4167,312100.0
2009-07-31 10:10:00,28.37,28.46,28.34,28.41,387200.0,20.4095,20.4742,20.3879,20.4383,387200.0
2009-07-31 10:15:00,28.42,28.45,28.36,28.4,223200.0,20.4455,20.4671,20.4023,20.4311,223200.0
2009-07-31 10:20:00,28.39,28.5,28.39,28.49,292100.0,20.4239,20.503,20.4239,20.4958,292100.0
2009-07-31 10:25:00,28.49,28.61,28.48,28.57,455800.0,20.4958,20.5822,20.4886,20.5534,455800.0
2009-07-31 10:30:00,28.57,28.59,28.52,28.57,200300.0,20.5534,20.5678,20.5174,20.5534,200300.0
2009-07-31 10:35:00,28.57,28.62,28.53,28.59,167200.0,20.5534,20.5894,20.5246,20.5678,167200.0
2009-07-31 10:40:00,28.58,28.65,28.56,28.64,174700.0,20.5606,20.6109,20.5462,20.6037,174700.0
2009-07-31 10:45:00,28.64,28.65,28.53,28.54,119300.0,20.6037,20.6109,20.5246,20.5318,119300.0
2009-07-31 10:50:00,28.53,28.54,28.49,28.54,162500.0,20.5246,20.5318,20.4958,20.5318,162500.0
2009-07-31 10:55:00,28.53,28.6,28.47,28.49,189200.0,20.5246,20.575,20.4814,20.4958,189200.0
2009-07-31 11:00:00,28.48,28.49,28.41,28.47,154700.0,20.4886,20.4958,20.4383,20.4814,154700.0
2009-07-31 11:05:00,28.47,28.49,28.38,28.44,233500.0,20.4814,20.4958,20.4167,20.4599,233500.0
2009-07-31 11:10:00,28.44,28.51,28.43,28.47,140200.0,20.4599,20.5102,20.4527,20.4814,140200.0
2009-07-31 11:15:00,28.48,28.52,28.41,28.42,92800.0,20.4886,20.5174,20.4383,20.4455,92800.0
2009-07-31 11:20:00,28.42,28.5,28.41,28.48,121200.0,20.4455,20.503,20.4383,20.4886,121200.0
2009-07-31 11:25:00,28.47,28.55,28.42,28.42,184700.0,20.4814,20.539,20.4455,20.4455,184700.0
2009-07-31 11:30:00,28.42,28.49,28.35,28.48,180000.0,20.4455,20.4958,20.3951,20.4886,180000.0
2009-07-31 11:35:00,28.48,28.55,28.46,28.48,147200.0,20.4886,20.539,20.4742,20.4886,147200.0
2009-07-31 11:40:00,28.48,28.55,28.48,28.49,66900.0,20.4886,20.539,20.4886,20.4958,66900.0
2009-07-31 11:45:00,28.49,28.51,28.47,28.49,96500.0,20.4958,20.5102,20.4814,20.4958,96500.0
2009-07-31 11:50:00,28.48,28.61,28.48,28.58,129900.0,20.4886,20.5822,20.4886,20.5606,129900.0
2009-07-31 11:55:00,28.58,28.6,28.55,28.6,153800.0,20.5606,20.575,20.539,20.575,153800.0
2009-07-31 12:00:00,28.6,28.62,28.56,28.6,133100.0,20.575,20.5894,20.5462,20.575,133100.0
2009-07-31 12:05:00,28.6,28.66,28.57,28.65,151700.0,20.575,20.6181,20.5534,20.6109,151700.0
2009-07-31 12:10:00,28.65,28.66,28.6,28.62,95000.0,20.6109,20.6181,20.575,20.5894,95000.0
2009-07-31 12:15:00,28.63,28.65,28.6,28.65,89700.0,20.5965,20.6109,20.575,20.6109,89700.0
2009-07-31 12:20:00,28.65,28.8,28.65,28.78,359600.0,20.6109,20.7188,20.6109,20.7045,359600.0
2009-07-31 12:25:00,28.77,28.83,28.75,28.8,205800.0,20.6973,20.7404,20.6829,20.7188,205800.0
2009-07-31 12:30:00,28.8,28.83,28.72,28.74,182200.0,20.7188,20.7404,20.6613,20.6757,182200.0
2009-07-31 12:35:00,28.74,28.75,28.72,28.72,49400.0,20.6757,20.6829,20.6613,20.6613,49400.0
2009-07-31 12:40:00,28.72,28.73,28.64,28.64,130900.0,20.6613,20.6685,20.6037,20.6037,130900.0
2009-07-31 12:45:00,28.64,28.67,28.62,28.65,116700.0,20.6037,20.6253,20.5894,20.6109,116700.0
2009-07-31 12:50:00,28.66,28.68,28.63,28.67,91300.0,20.6181,20.6325,20.5965,20.6253,91300.0
2009-07-31 12:55:00,28.68,28.72,28.68,28.71,93000.0,20.6325,20.6613,20.6325,20.6541,93000.0
2009-07-31 13:00:00,28.7,28.7,28.62,28.63,97400.0,20.6469,20.6469,20.5894,20.5965,97400.0
2009-07-31 13:05:00,28.64,28.72,28.63,28.69,120600.0,20.6037,20.6613,20.5965,20.6397,120600.0
2009-07-31 13:10:00,28.69,28.72,28.66,28.66,69000.0,20.6397,20.6613,20.6181,20.6181,69000.0
2009-07-31 13:15:00,28.66,28.67,28.64,28.64,41700.0,20.6181,20.6253,20.6037,20.6037,41700.0
2009-07-31 13:20:00,28.64,28.67,28.64,28.66,42800.0,20.6037,20.6253,20.6037,20.6181,42800.0
2009-07-31 13:25:00,28.66,28.67,28.65,28.66,51400.0,20.6181,20.6253,20.6109,20.6181,51400.0
2009-07-31 13:30:00,28.67,28.68,28.64,28.65,76200.0,20.6253,20.6325,20.6037,20.6109,76200.0
2009-07-31 13:35:00,28.65,28.66,28.62,28.63,61400.0,20.6109,20.6181,20.5894,20.5965,61400.0
2009-07-31 13:40:00,28.63,28.65,28.61,28.63,135600.0,20.5965,20.6109,20.5822,20.5965,135600.0
2009-07-31 13:45:00,28.63,28.7,28.63,28.64,761500.0,20.5965,20.6469,20.5965,20.6037,761500.0
2009-07-31 13:50:00,28.65,28.7,28.63,28.69,90200.0,20.6109,20.6469,20.5965,20.6397,90200.0
2009-07-31 13:55:00,28.69,28.71,28.68,28.69,76500.0,20.6397,20.6541,20.6325,20.6397,76500.0
2009-07-31 14:00:00,28.71,28.73,28.67,28.67,96900.0,20.6541,20.6685,20.6253,20.6253,96900.0
2009-07-31 14:05:00,28.68,28.68,28.56,28.58,181000.0,20.6325,20.6325,20.5462,20.5606,181000.0
2009-07-31 14:10:00,28.58,28.67,28.57,28.65,241800.0,20.5606,20.6253,20.5534,20.6109,241800.0
2009-07-31 14:15:00,28.65,28.67,28.6,28.65,187900.0,20.6109,20.6253,20.575,20.6109,187900.0
2009-07-31 14:20:00,28.65,28.67,28.59,28.62,117000.0,20.6109,20.6253,20.5678,20.5894,117000.0
2009-07-31 14:25:00,28.62,28.67,28.62,28.64,85900.0,20.5894,20.6253,20.5894,20.6037,85900.0
2009-07-31 14:30:00,28.64,28.68,28.64,28.67,102500.0,20.6037,20.6325,20.6037,20.6253,102500.0
2009-07-31 14:35:00,28.67,28.68,28.58,28.6,112400.0,20.6253,20.6325,20.5606,20.575,112400.0
2009-07-31 14:40:00,28.59,28.63,28.52,28.55,176600.0,20.5678,20.5965,20.5174,20.539,176600.0
2009-07-31 14:45:00,28.54,28.57,28.51,28.54,112600.0,20.5318,20.5534,20.5102,20.5318,112600.0
2009-07-31 14:50:00,28.55,28.63,28.53,28.53,134100.0,20.539,20.5965,20.5246,20.5246,134100.0
2009-07-31 14:55:00,28.53,28.56,28.48,28.53,234400.0,20.5246,20.5462,20.4886,20.5246,234400.0
2009-07-31 15:00:00,28.54,28.54,28.47,28.48,173400.0,20.5318,20.5318,20.4814,20.4886,173400.0
2009-07-31 15:05:00,28.49,28.58,28.49,28.56,174300.0,20.4958,20.5606,20.4958,20.5462,174300.0
2009-07-31 15:10:00,28.56,28.6,28.54,28.6,135900.0,20.5462,20.575,20.5318,20.575,135900.0
2009-07-31 15:15:00,28.59,28.66,28.57,28.65,175100.0,20.5678,20.6181,20.5534,20.6109,175100.0
2009-07-31 15:20:00,28.65,28.74,28.64,28.7,276500.0,20.6109,20.6757,20.6037,20.6469,276500.0
2009-07-31 15:25:00,28.71,28.75,28.65,28.7,264600.0,20.6541,20.6829,20.6109,20.6469,264600.0
2009-07-31 15:30:00,28.71,28.71,28.62,28.68,460400.0,20.6541,20.6541,20.5894,20.6325,460400.0
2009-07-31 15:35:00,28.68,28.71,28.61,28.62,228000.0,20.6325,20.6541,20.5822,20.5894,228000.0
2009-07-31 15:40:00,28.62,28.62,28.53,28.58,463600.0,20.5894,20.5894,20.5246,20.5606,463600.0
2009-07-31 15:45:00,28.58,28.6,28.54,28.56,389000.0,20.5606,20.575,20.5318,20.5462,389000.0
2009-07-31 15:50:00,28.56,28.59,28.47,28.55,665500.0,20.5462,20.5678,20.4814,20.539,665500.0
2009-07-31 15:55:00,28.55,28.61,28.5,28.53,1054600.0,20.539,20.5822,20.503,20.5246,1054600.0
2009-08-03 09:30:00,28.9,29.13,28.77,29.09,630700.0,20.7908,20.9562,20.6973,20.9275,630700.0
2009-08-03 09:35:00,29.08,29.13,29.0,29.12,411900.0,20.9203,20.9562,20.8627,20.9491,411900.0
2009-08-03 09:40:00,29.12,29.18,29.01,29.07,518500.0,20.9491,20.9922,20.8699,20.9131,518500.0
2009-08-03 09:45:00,29.06,29.11,29.02,29.09,351300.0,20.9059,20.9419,20.8771,20.9275,351300.0
2009-08-03 09:50:00,29.1,29.14,29.03,29.12,366500.0,20.9347,20.9634,20.8843,20.9491,366500.0
2009-08-03 09:55:00,29.12,29.16,29.06,29.12,209000.0,20.9491,20.9778,20.9059,20.9491,209000.0
2009-08-03 10:00:00,29.13,29.24,29.13,29.21,515900.0,20.9562,21.0354,20.9562,21.0138,515900.0
2009-08-03 10:05:00,29.21,29.24,29.08,29.11,280600.0,21.0138,21.0354,20.9203,20.9419,280600.0
2009-08-03 10:10:00,29.12,29.17,29.03,29.16,216000.0,20.9491,20.985,20.8843,20.9778,216000.0
2009-08-03 10:15:00,29.17,29.22,29.08,29.12,309200.0,20.985,21.021,20.9203,20.9491,309200.0
2009-08-03 10:20:00,29.12,29.16,29.05,29.11,330000.0,20.9491,20.9778,20.8987,20.9419,330000.0
2009-08-03 10:25:00,29.1,29.21,29.1,29.16,311200.0,20.9347,21.0138,20.9347,20.9778,311200.0
2009-08-03 10:30:00,29.17,29.32,29.17,29.31,456700.0,20.985,21.0929,20.985,21.0857,456700.0
2009-08-03 10:35:00,29.31,29.32,29.27,29.3,246600.0,21.0857,21.0929,21.057,21.0785,246600.0
2009-08-03 10:40:00,29.3,29.32,29.22,29.25,196000.0,21.0785,21.0929,21.021,21.0426,196000.0
2009-08-03 10:45:00,29.26,29.28,29.23,29.27,108400.0,21.0498,21.0642,21.0282,21.057,108400.0
2009-08-03 10:50:00,29.28,29.28,29.22,29.24,107100.0,21.0642,21.0642,21.021,21.0354,107100.0
2009-08-03 10:55:00,29.24,29.25,29.14,29.18,160700.0,21.0354,21.0426,20.9634,20.9922,160700.0
2009-08-03 11:00:00,29.18,29.3,29.17,29.3,216900.0,20.9922,21.0785,20.985,21.0785,216900.0
2009-08-03 11:05:00,29.3,29.3,29.24,29.28,148100.0,21.0785,21.0785,21.0354,21.0642,148100.0
2009-08-03 11:10:00,29.29,29.29,29.25,29.25,69500.0,21.0714,21.0714,21.0426,21.0426,69500.0
2009-08-03 11:15:00,29.25,29.25,29.15,29.18,264700.0,21.0426,21.0426,20.9706,20.9922,264700.0
2009-08-03 11:20:00,29.18,29.24,29.13,29.22,199800.0,20.9922,21.0354,20.9562,21.021,199800.0
2009-08-03 11:25:00,29.21,29.28,29.21,29.26,267700.0,21.0138,21.0642,21.0138,21.0498,267700.0
2009-08-03 11:30:00,29.26,29.29,29.24,29.27,79700.0,21.0498,21.0714,21.0354,21.057,79700.0
2009-08-03 11:35:00,29.27,29.3,29.25,29.29,120100.0,21.057,21.0785,21.0426,21.0714,120100.0
2009-08-03 11:40:00,29.29,29.3,29.22,29.28,196300.0,21.0714,21.0785,21.021,21.0642,196300.0
2009-08-03 11:45:00,29.28,29.3,29.24,29.26,161800.0,21.0642,21.0785,21.0354,21.0498,161800.0
2009-08-03 11:50:00,29.25,29.29,29.23,29.29,123800.0,21.0426,21.0714,21.0282,21.0714,123800.0
2009-08-03 11:55:00,29.29,29.34,29.25,29.28,266000.0,21.0714,21.1073,21.0426,21.0642,266000.0
2009-08-03 12:00:00,29.27,29.29,29.24,29.26,121500.0,21.057,21.0714,21.0354,21.0498,121500.0
2009-08-03 12:05:00,29.26,29.3,29.25,29.3,154700.0,21.0498,21.0785,21.0426,21.0785,154700.0
2009-08-03 12:10:00,29.3,29.3,29.23,29.23,112300.0,21.0785,21.0785,21.0282,21.0282,112300.0
2009-08-03 12:15:00,29.23,29.23,29.19,29.22,125500.0,21.0282,21.0282,20.9994,21.021,125500.0
2009-08-03 12:20:00,29.21,29.24,29.17,29.24,119200.0,21.0138,21.0354,20.985,21.0354,119200.0
2009-08-03 12:25:00,29.24,29.24,29.18,29.2,65900.0,21.0354,21.0354,20.9922,21.0066,65900.0
2009-08-03 12:30:00,29.2,29.25,29.18,29.18,118100.0,21.0066,21.0426,20.9922,20.9922,118100.0
2009-08-03 12:35:00,29.18,29.24,29.13,29.21,291500.0,20.9922,21.0354,20.9562,21.0138,291500.0
2009-08-03 12:40:00,29.21,29.24,29.18,29.24,183200.0,21.0138,21.0354,20.9922,21.0354,183200.0
2009-08-03 12:45:00,29.24,29.28,29.21,29.22,99900.0,21.0354,21.0642,21.0138,21.021,99900.0
2009-08-03 12:50:00,29.21,29.26,29.19,29.24,66500.0,21.0138,21.0498,20.9994,21.0354,66500.0
2009-08-03 12:55:00,29.24,29.24,29.17,29.21,78900.0,21.0354,21.0354,20.985,21.0138,78900.0
2009-08-03 13:00:00,29.21,29.26,29.18,29.18,155900.0,21.0138,21.0498,20.9922,20.9922,155900.0
2009-08-03 13:05:00,29.19,29.24,29.14,29.14,166200.0,20.9994,21.0354,20.9634,20.9634,166200.0
2009-08-03 13:10:00,29.15,29.15,29.08,29.09,153700.0,20.9706,20.9706,20.9203,20.9275,153700.0
2009-08-03 13:15:00,29.09,29.1,29.07,29.09,131500.0,20.9275,20.9347,20.9131,20.9275,131500.0
2009-08-03 13:20:00,29.08,29.13,29.07,29.11,91500.0,20.9203,20.9562,20.9131,20.9419,91500.0
2009-08-03 13:25:00,29.11,29.11,29.08,29.09,56800.0,20.9419,20.9419,20.9203,20.9275,56800.0
2009-08-03 13:30:00,29.09,29.16,29.08,29.13,183000.0,20.9275,20.9778,20.9203,20.9562,183000.0
2009-08-03 13:35:00,29.13,29.13,29.08,29.1,69300.0,20.9562,20.9562,20.9203,20.9347,69300.0
2009-08-03 13:40:00,29.1,29.2,29.09,29.2,138300.0,20.9347,21.0066,20.9275,21.0066,138300.0
2009-08-03 13:45:00,29.2,29.24,29.2,29.23,72000.0,21.0066,21.0354,21.0066,21.0282,72000.0
2009-08-03 13:50:00,29.23,29.25,29.22,29.24,112400.0,21.0282,21.0426,21.021,21.0354,112400.0
2009-08-03 13:55:00,29.24,29.29,29.23,29.29,91500.0,21.0354,21.0714,21.0282,21.0714,91500.0
2009-08-03 14:00:00,29.28,29.33,29.28,29.33,271800.0,21.0642,21.1001,21.0642,21.1001,271800.0
2009-08-03 14:05:00,29.33,29.35,29.32,29.33,255000.0,21.1001,21.1145,21.0929,21.1001,255000.0
2009-08-03 14:10:00,29.33,29.34,29.27,29.28,81800.0,21.1001,21.1073,21.057,21.0642,81800.0
2009-08-03 14:15:00,29.28,29.33,29.27,29.29,110200.0,21.0642,21.1001,21.057,21.0714,110200.0
2009-08-03 14:20:00,29.28,29.31,29.27,29.31,114900.0,21.0642,21.0857,21.057,21.0857,114900.0
2009-08-03 14:25:00,29.31,29.31,29.24,29.24,186900.0,21.0857,21.0857,21.0354,21.0354,186900.0
2009-08-03 14:30:00,29.25,29.28,29.2,29.2,160400.0,21.0426,21.0642,21.0066,21.0066,160400.0
2009-08-03 14:35:00,29.2,29.25,29.17,29.21,127900.0,21.0066,21.0426,20.985,21.0138,127900.0
2009-08-03 14:40:00,29.2,29.26,29.2,29.21,65400.0,21.0066,21.0498,21.0066,21.0138,65400.0
2009-08-03 14:45:00,29.2,29.3,29.19,29.26,260800.0,21.0066,21.0785,20.9994,21.0498,260800.0
2009-08-03 14:50:00,29.26,29.27,29.21,29.26,130500.0,21.0498,21.057,21.0138,21.0498,130500.0
2009-08-03 14:55:00,29.25,29.25,29.2,29.21,151600.0,21.0426,21.0426,21.0066,21.0138,151600.0
2009-08-03 15:00:00,29.2,29.29,29.2,29.29,147300.0,21.0066,21.0714,21.0066,21.0714,147300.0
2009-08-03 15:05:00,29.28,29.3,29.23,29.26,88600.0,21.0642,21.0785,21.0282,21.0498,88600.0
2009-08-03 15:10:00,29.26,29.3,29.25,29.29,123400.0,21.0498,21.0785,21.0426,21.0714,123400.0
2009-08-03 15:15:00,29.28,29.29,29.22,29.24,160200.0,21.0642,21.0714,21.021,21.0354,160200.0
2009-08-03 15:20:00,29.24,29.28,29.21,29.25,172400.0,21.0354,21.0642,21.0138,21.0426,172400.0
2009-08-03 15:25:00,29.25,29.28,29.22,29.27,202300.0,21.0426,21.0642,21.021,21.057,202300.0
2009-08-03 15:30:00,29.28,29.29,29.22,29.26,238600.0,21.0642,21.0714,21.021,21.0498,238600.0
2009-08-03 15:35:00,29.27,29.29,29.22,29.24,249200.0,21.057,21.0714,21.021,21.0354,249200.0
2009-08-03 15:40:00,29.23,29.27,29.22,29.24,340600.0,21.0282,21.057,21.021,21.0354,340600.0
2009-08-03 15:45:00,29.24,29.26,29.18,29.18,484100.0,21.0354,21.0498,20.9922,20.9922,484100.0
2009-08-03 15:50:00,29.18,29.25,29.17,29.24,425900.0,20.9922,21.0426,20.985,21.0354,425900.0
2009-08-03 15:55:00,29.25,29.31,29.18,29.31,864900.0,21.0426,21.0857,20.9922,21.0857,864900.0
2009-08-04 09:30:00,29.18,29.28,29.08,29.25,317200.0,20.9922,21.0642,20.9203,21.0426,317200.0
2009-08-04 09:35:00,29.24,29.32,29.14,29.23,465400.0,21.0354,21.0929,20.9634,21.0282,465400.0
2009-08-04 09:40:00,29.22,29.3,29.16,29.27,193300.0,21.021,21.0785,20.9778,21.057,193300.0
2009-08-04 09:45:00,29.27,29.31,29.22,29.28,157200.0,21.057,21.0857,21.021,21.0642,157200.0
2009-08-04 09:50:00,29.28,29.28,29.16,29.23,149100.0,21.0642,21.0642,20.9778,21.0282,149100.0
2009-08-04 09:55:00,29.23,29.28,29.22,29.25,220300.0,21.0282,21.0642,21.021,21.0426,220300.0
2009-08-04 10:00:00,29.25,29.31,29.18,29.25,341300.0,21.0426,21.0857,20.9922,21.0426,341300.0
2009-08-04 10:05:00,29.26,29.28,29.2,29.24,153300.0,21.0498,21.0642,21.0066,21.0354,153300.0
2009-08-04 10:10:00,29.26,29.28,29.2,29.25,157600.0,21.0498,21.0642,21.0066,21.0426,157600.0
2009-08-04 10:15:00,29.25,29.27,29.16,29.17,162300.0,21.0426,21.057,20.9778,20.985,162300.0
2009-08-04 10:20:00,29.17,29.21,29.12,29.17,186400.0,20.985,21.0138,20.9491,20.985,186400.0
2009-08-04 10:25:00,29.17,29.18,29.08,29.1,161400.0,20.985,20.9922,20.9203,20.9347,161400.0
2009-08-04 10:30:00,29.1,29.1,29.06,29.08,146400.0,20.9347,20.9347,20.9059,20.9203,146400.0
2009-08-04 10:35:00,29.08,29.09,29.04,29.08,113100.0,20.9203,20.9275,20.8915,20.9203,113100.0
2009-08-04 10:40:00,29.08,29.1,29.04,29.08,135100.0,20.9203,20.9347,20.8915,20.9203,135100.0
2009-08-04 10:45:00,29.08,29.14,29.07,29.11,127000.0,20.9203,20.9634,20.9131,20.9419,127000.0
2009-08-04 10:50:00,29.11,29.2,29.08,29.2,116600.0,20.9419,21.0066,20.9203,21.0066,116600.0
2009-08-04 10:55:00,29.19,29.23,29.15,29.2,167000.0,20.9994,21.0282,20.9706,21.0066,167000.0
2009-08-04 11:00:00,29.2,29.29,29.16,29.29,271700.0,21.0066,21.0714,20.9778,21.0714,271700.0
2009-08-04 11:05:00,29.28,29.32,29.19,29.31,211600.0,21.0642,21.0929,20.9994,21.0857,211600.0
2009-08-04 11:10:00,29.3,29.51,29.3,29.43,468500.0,21.0785,21.2296,21.0785,21.1721,468500.0
2009-08-04 11:15:00,29.43,29.57,29.43,29.56,215900.0,21.1721,21.2728,21.1721,21.2656,215900.0
2009-08-04 11:20:00,29.56,29.58,29.45,29.49,225000.0,21.2656,21.28,21.1865,21.2152,225000.0
2009-08-04 11:25:00,29.49,29.5,29.44,29.49,208000.0,21.2152,21.2224,21.1793,21.2152,208000.0
2009-08-04 11:30:00,29.49,29.54,29.47,29.48,200000.0,21.2152,21.2512,21.2008,21.208,200000.0
2009-08-04 11:35:00,29.48,29.61,29.48,29.6,240200.0,21.208,21.3016,21.208,21.2944,240200.0
2009-08-04 11:40:00,29.6,29.64,29.57,29.6,144500.0,21.2944,21.3231,21.2728,21.2944,144500.0
2009-08-04 11:45:00,29.6,29.63,29.44,29.45,340800.0,21.2944,21.316,21.1793,21.1865,340800.0
2009-08-04 11:50:00,29.44,29.54,29.41,29.47,181400.0,21.1793,21.2512,21.1577,21.2008,181400.0
2009-08-04 11:55:00,29.48,29.55,29.46,29.47,89200.0,21.208,21.2584,21.1937,21.2008,89200.0
2009-08-04 12:00:00,29.47,29.48,29.42,29.44,124900.0,21.2008,21.208,21.1649,21.1793,124900.0
2009-08-04 12:05:00,29.44,29.5,29.43,29.5,108900.0,21.1793,21.2224,21.1721,21.2224,108900.0
2009-08-04 12:10:00,29.5,29.54,29.45,29.53,205800.0,21.2224,21.2512,21.1865,21.244,205800.0
2009-08-04 12:15:00,29.53,29.56,29.49,29.55,158900.0,21.244,21.2656,21.2152,21.2584,158900.0
2009-08-04 12:20:00,29.56,29.75,29.56,29.74,342800.0,21.2656,21.4023,21.2656,21.3951,342800.0
2009-08-04 12:25:00,29.73,29.82,29.73,29.78,242800.0,21.3879,21.4526,21.3879,21.4239,242800.0
2009-08-04 12:30:00,29.78,29.89,29.77,29.88,275000.0,21.4239,21.503,21.4167,21.4958,275000.0
2009-08-04 12:35:00,29.88,29.9,29.79,29.83,279000.0,21.4958,21.5102,21.4311,21.4598,279000.0
2009-08-04 12:40:00,29.84,29.86,29.82,29.83,104200.0,21.467,21.4814,21.4526,21.4598,104200.0
2009-08-04 12:45:00,29.83,29.93,29.83,29.9,201700.0,21.4598,21.5318,21.4598,21.5102,201700.0
2009-08-04 12:50:00,29.91,29.96,29.89,29.96,167300.0,21.5174,21.5534,21.503,21.5534,167300.0
2009-08-04 12:55:00,29.96,29.98,29.95,29.97,134200.0,21.5534,21.5677,21.5462,21.5605,134200.0
2009-08-04 13:00:00,29.96,29.99,29.94,29.96,316500.0,21.5534,21.5749,21.539,21.5534,316500.0
2009-08-04 13:05:00,29.97,29.97,29.89,29.91,428600.0,21.5605,21.5605,21.503,21.5174,428600.0
2009-08-04 13:10:00,29.91,29.95,29.89,29.93,194400.0,21.5174,21.5462,21.503,21.5318,194400.0
2009-08-04 13:15:00,29.93,29.98,29.92,29.92,166500.0,21.5318,21.5677,21.5246,21.5246,166500.0
2009-08-04 13:20:00,29.93,29.98,29.87,29.98,246200.0,21.5318,21.5677,21.4886,21.5677,246200.0
2009-08-04 13:25:00,29.98,29.98,29.94,29.95,268100.0,21.5677,21.5677,21.539,21.5462,268100.0
2009-08-04 13:30:00,29.96,30.0,29.95,29.99,223600.0,21.5534,21.5821,21.5462,21.5749,223600.0
2009-08-04 13:35:00,29.99,30.0,29.98,29.98,112100.0,21.5749,21.5821,21.5677,21.5677,112100.0
2009-08-04 13:40:00,29.99,30.0,29.96,29.97,119300.0,21.5749,21.5821,21.5534,21.5605,119300.0
2009-08-04 13:45:00,29.97,29.98,29.93,29.95,323400.0,21.5605,21.5677,21.5318,21.5462,323400.0
2009-08-04 13:50:00,29.95,29.97,29.94,29.96,331400.0,21.5462,21.5605,21.539,21.5534,331400.0
2009-08-04 13:55:00,29.96,29.97,29.91,29.93,374500.0,21.5534,21.5605,21.5174,21.5318,374500.0
2009-08-04 14:00:00,29.93,29.93,29.82,29.89,376500.0,21.5318,21.5318,21.4526,21.503,376500.0
2009-08-04 14:05:00,29.89,29.91,29.8,29.82,208000.0,21.503,21.5174,21.4383,21.4526,208000.0
2009-08-04 14:10:00,29.83,29.92,29.81,29.9,207500.0,21.4598,21.5246,21.4454,21.5102,207500.0
2009-08-04 14:15:00,29.91,29.95,29.9,29.93,210700.0,21.5174,21.5462,21.5102,21.5318,210700.0
2009-08-04 14:20:00,29.93,29.95,29.9,29.95,134000.0,21.5318,21.5462,21.5102,21.5462,134000.0
2009-08-04 14:25:00,29.95,29.99,29.94,29.99,240100.0,21.5462,21.5749,21.539,21.5749,240100.0
2009-08-04 14:30:00,29.99,30.08,29.98,30.03,653700.0,21.5749,21.6397,21.5677,21.6037,653700.0
2009-08-04 14:35:00,30.02,30.09,30.01,30.05,113200.0,21.5965,21.6469,21.5893,21.6181,113200.0
2009-08-04 14:40:00,30.05,30.09,30.03,30.08,249000.0,21.6181,21.6469,21.6037,21.6397,249000.0
2009-08-04 14:45:00,30.08,30.1,30.01,30.04,186500.0,21.6397,21.6541,21.5893,21.6109,186500.0
2009-08-04 14:50:00,30.04,30.07,29.94,29.96,299100.0,21.6109,21.6325,21.539,21.5534,299100.0
2009-08-04 14:55:00,29.97,30.03,29.94,29.96,174700.0,21.5605,21.6037,21.539,21.5534,174700.0
2009-08-04 15:00:00,29.97,29.99,29.89,29.89,282700.0,21.5605,21.5749,21.503,21.503,282700.0
2009-08-04 15:05:00,29.89,29.95,29.85,29.89,308900.0,21.503,21.5462,21.4742,21.503,308900.0
2009-08-04 15:10:00,29.89,29.91,29.84,29.86,183000.0,21.503,21.5174,21.467,21.4814,183000.0
2009-08-04 15:15:00,29.87,29.87,29.78,29.85,178700.0,21.4886,21.4886,21.4239,21.4742,178700.0
2009-08-04 15:20:00,29.85,29.94,29.84,29.88,216400.0,21.4742,21.539,21.467,21.4958,216400.0
2009-08-04 15:25:00,29.88,29.95,29.86,29.88,274800.0,21.4958,21.5462,21.4814,21.4958,274800.0
2009-08-04 15:30:00,29.88,29.89,29.76,29.77,279100.0,21.4958,21.503,21.4095,21.4167,279100.0
2009-08-04 15:35:00,29.78,29.84,29.76,29.81,245300.0,21.4239,21.467,21.4095,21.4454,245300.0
2009-08-04 15:40:00,29.81,29.84,29.78,29.84,411900.0,21.4454,21.467,21.4239,21.467,411900.0
2009-08-04 15:45:00,29.84,29.9,29.81,29.89,397800.0,21.467,21.5102,21.4454,21.503,397800.0
2009-08-04 15:50:00,29.89,30.0,29.88,29.97,678500.0,21.503,21.5821,21.4958,21.5605,678500.0
2009-08-04 15:55:00,29.97,30.09,29.96,30.07,1406500.0,21.5605,21.6469,21.5534,21.6325,1406500.0
2009-08-05 09:30:00,29.93,30.24,29.9,30.0,411800.0,21.5318,21.7548,21.5102,21.5821,411800.0
2009-08-05 09:35:00,29.99,30.06,29.87,30.04,477100.0,21.5749,21.6253,21.4886,21.6109,477100.0
2009-08-05 09:40:00,30.04,30.24,29.95,30.14,487500.0,21.6109,21.7548,21.5462,21.6828,487500.0
2009-08-05 09:45:00,30.14,30.16,29.98,29.99,684400.0,21.6828,21.6972,21.5677,21.5749,684400.0
2009-08-05 09:50:00,29.99,30.07,29.95,30.0,363800.0,21.5749,21.6325,21.5462,21.5821,363800.0
2009-08-05 09:55:00,30.01,30.15,29.97,30.13,475500.0,21.5893,21.69,21.5605,21.6757,475500.0
2009-08-05 10:00:00,30.14,30.15,29.66,29.76,883700.0,21.6828,21.69,21.3375,21.4095,883700.0
2009-08-05 10:05:00,29.75,29.89,29.65,29.66,436600.0,21.4023,21.503,21.3303,21.3375,436600.0
2009-08-05 10:10:00,29.67,29.8,29.6,29.78,407500.0,21.3447,21.4383,21.2944,21.4239,407500.0
2009-08-05 10:15:00,29.77,29.83,29.69,29.73,539000.0,21.4167,21.4598,21.3591,21.3879,539000.0
2009-08-05 10:20:00,29.73,29.74,29.62,29.66,320000.0,21.3879,21.3951,21.3088,21.3375,320000.0
2009-08-05 10:25:00,29.67,29.77,29.65,29.77,331600.0,21.3447,21.4167,21.3303,21.4167,331600.0
2009-08-05 10:30:00,29.77,29.77,29.63,29.63,329100.0,21.4167,21.4167,21.316,21.316,329100.0
2009-08-05 10:35:00,29.63,29.66,29.61,29.61,235100.0,21.316,21.3375,21.3016,21.3016,235100.0
2009-08-05 10:40:00,29.61,29.62,29.52,29.58,283800.0,21.3016,21.3088,21.2368,21.28,283800.0
2009-08-05 10:45:00,29.58,29.69,29.55,29.65,330800.0,21.28,21.3591,21.2584,21.3303,330800.0
2009-08-05 10:50:00,29.65,29.75,29.62,29.74,187200.0,21.3303,21.4023,21.3088,21.3951,187200.0
2009-08-05 10:55:00,29.75,29.81,29.67,29.8,439900.0,21.4023,21.4454,21.3447,21.4383,439900.0
2009-08-05 11:00:00,29.79,29.88,29.78,29.88,241000.0,21.4311,21.4958,21.4239,21.4958,241000.0
2009-08-05 11:05:00,29.87,29.94,29.85,29.9,175100.0,21.4886,21.539,21.4742,21.5102,175100.0
2009-08-05 11:10:00,29.91,29.94,29.86,29.9,116100.0,21.5174,21.539,21.4814,21.5102,116100.0
2009-08-05 11:15:00,29.89,29.92,29.87,29.91,110300.0,21.503,21.5246,21.4886,21.5174,110300.0
2009-08-05 11:20:00,29.9,29.94,29.88,29.94,176300.0,21.5102,21.539,21.4958,21.539,176300.0
2009-08-05 11:25:00,29.93,30.06,29.93,30.04,371700.0,21.5318,21.6253,21.5318,21.6109,371700.0
2009-08-05 11:30:00,30.03,30.08,30.0,30.05,214900.0,21.6037,21.6397,21.5821,21.6181,214900.0
2009-08-05 11:35:00,30.04,30.07,30.01,30.06,204700.0,21.6109,21.6325,21.5893,21.6253,204700.0
2009-08-05 11:40:00,30.06,30.08,30.04,30.08,81400.0,21.6253,21.6397,21.6109,21.6397,81400.0
2009-08-05 11:45:00,30.08,30.12,30.07,30.11,93400.0,21.6397,21.6685,21.6325,21.6613,93400.0
2009-08-05 11:50:00,30.11,30.18,30.11,30.11,224200.0,21.6613,21.7116,21.6613,21.6613,224200.0
2009-08-05 11:55:00,30.11,30.13,30.06,30.1,185300.0,21.6613,21.6757,21.6253,21.6541,185300.0
2009-08-05 12:00:00,30.09,30.17,30.09,30.17,176900.0,21.6469,21.7044,21.6469,21.7044,176900.0
2009-08-05 12:05:00,30.17,30.17,30.1,30.11,124800.0,21.7044,21.7044,21.6541,21.6613,124800.0
2009-08-05 12:10:00,30.12,30.25,30.11,30.25,128700.0,21.6685,21.762,21.6613,21.762,128700.0
2009-08-05 12:15:00,30.25,30.32,30.25,30.32,208700.0,21.762,21.8123,21.762,21.8123,208700.0
2009-08-05 12:20:00,30.32,30.37,30.3,30.33,200800.0,21.8123,21.8483,21.798,21.8195,200800.0
2009-08-05 12:25:00,30.33,30.37,30.31,30.37,134400.0,21.8195,21.8483,21.8051,21.8483,134400.0
2009-08-05 12:30:00,30.37,30.37,30.3,30.31,109300.0,21.8483,21.8483,21.798,21.8051,109300.0
2009-08-05 12:35:00,30.3,30.33,30.25,30.25,194000.0,21.798,21.8195,21.762,21.762,194000.0
2009-08-05 12:40:00,30.25,30.33,30.24,30.28,117200.0,21.762,21.8195,21.7548,21.7836,117200.0
2009-08-05 12:45:00,30.28,30.35,30.22,30.35,285700.0,21.7836,21.8339,21.7404,21.8339,285700.0
2009-08-05 12:50:00,30.34,30.38,30.28,30.37,273600.0,21.8267,21.8555,21.7836,21.8483,273600.0
2009-08-05 12:55:00,30.37,30.37,30.32,30.33,146900.0,21.8483,21.8483,21.8123,21.8195,146900.0
2009-08-05 13:00:00,30.34,30.38,30.31,30.32,238900.0,21.8267,21.8555,21.8051,21.8123,238900.0
2009-08-05 13:05:00,30.33,30.33,30.19,30.27,237300.0,21.8195,21.8195,21.7188,21.7764,237300.0
2009-08-05 13:10:00,30.26,30.35,30.26,30.32,122600.0,21.7692,21.8339,21.7692,21.8123,122600.0
2009-08-05 13:15:00,30.32,30.36,30.3,30.36,165800.0,21.8123,21.8411,21.798,21.8411,165800.0
2009-08-05 13:20:00,30.36,30.36,30.32,30.36,94200.0,21.8411,21.8411,21.8123,21.8411,94200.0
2009-08-05 13:25:00,30.36,30.38,30.32,30.37,216900.0,21.8411,21.8555,21.8123,21.8483,216900.0
2009-08-05 13:30:00,30.38,30.47,30.38,30.45,475700.0,21.8555,21.9203,21.8555,21.9059,475700.0
2009-08-05 13:35:00,30.46,30.47,30.42,30.47,130300.0,21.9131,21.9203,21.8843,21.9203,130300.0
2009-08-05 13:40:00,30.46,30.52,30.46,30.52,225200.0,21.9131,21.9562,21.9131,21.9562,225200.0
2009-08-05 13:45:00,30.51,30.53,30.47,30.49,162200.0,21.949,21.9634,21.9203,21.9346,162200.0
2009-08-05 13:50:00,30.5,30.5,30.38,30.38,284000.0,21.9418,21.9418,21.8555,21.8555,284000.0
2009-08-05 13:55:00,30.38,30.43,30.36,30.38,121400.0,21.8555,21.8915,21.8411,21.8555,121400.0
2009-08-05 14:00:00,30.37,30.4,30.32,30.38,181900.0,21.8483,21.8699,21.8123,21.8555,181900.0
2009-08-05 14:05:00,30.39,30.4,30.34,30.4,168600.0,21.8627,21.8699,21.8267,21.8699,168600.0
2009-08-05 14:10:00,30.39,30.47,30.38,30.43,191600.0,21.8627,21.9203,21.8555,21.8915,191600.0
2009-08-05 14:15:00,30.43,30.45,30.37,30.45,154100.0,21.8915,21.9059,21.8483,21.9059,154100.0
2009-08-05 14:20:00,30.45,30.49,30.4,30.45,122500.0,21.9059,21.9346,21.8699,21.9059,122500.0
2009-08-05 14:25:00,30.45,30.48,30.43,30.44,107900.0,21.9059,21.9274,21.8915,21.8987,107900.0
2009-08-05 14:30:00,30.44,30.46,30.41,30.45,89100.0,21.8987,21.9131,21.8771,21.9059,89100.0
2009-08-05 14:35:00,30.46,30.49,30.39,30.46,282600.0,21.9131,21.9346,21.8627,21.9131,282600.0
2009-08-05 14:40:00,30.46,30.58,30.43,30.58,394200.0,21.9131,21.9994,21.8915,21.9994,394200.0
2009-08-05 14:45:00,30.58,30.6,30.5,30.56,286900.0,21.9994,22.0138,21.9418,21.985,286900.0
2009-08-05 14:50:00,30.56,30.57,30.51,30.57,532100.0,21.985,21.9922,21.949,21.9922,532100.0
2009-08-05 14:55:00,30.57,30.65,30.55,30.65,631900.0,21.9922,22.0497,21.9778,22.0497,631900.0
2009-08-05 15:00:00,30.65,30.79,30.64,30.78,650900.0,22.0497,22.1505,22.0425,22.1433,650900.0
2009-08-05 15:05:00,30.78,30.93,30.78,30.92,607900.0,22.1433,22.2512,22.1433,22.244,607900.0
2009-08-05 15:10:00,30.92,31.0,30.91,30.99,681400.0,22.244,22.3015,22.2368,22.2943,681400.0
2009-08-05 15:15:00,30.99,31.0,30.94,30.96,492100.0,22.2943,22.3015,22.2584,22.2728,492100.0
2009-08-05 15:20:00,30.95,31.07,30.94,31.07,635300.0,22.2656,22.3519,22.2584,22.3519,635300.0
2009-08-05 15:25:00,31.07,31.27,31.01,31.27,886200.0,22.3519,22.4958,22.3087,22.4958,886200.0
2009-08-05 15:30:00,31.27,31.27,30.85,30.93,938300.0,22.4958,22.4958,22.1936,22.2512,938300.0
2009-08-05 15:35:00,30.93,30.95,30.85,30.91,414000.0,22.2512,22.2656,22.1936,22.2368,414000.0
2009-08-05 15:40:00,30.91,31.02,30.9,30.96,564800.0,22.2368,22.3159,22.2296,22.2728,564800.0
2009-08-05 15:45:00,30.96,30.98,30.81,30.92,545400.0,22.2728,22.2871,22.1648,22.244,545400.0
2009-08-05 15:50:00,30.91,30.99,30.87,30.96,791300.0,22.2368,22.2943,22.208,22.2728,791300.0
2009-08-05 15:55:00,30.95,31.1,30.9,31.03,1222400.0,22.2656,22.3735,22.2296,22.3231,1222400.0
2009-08-06 09:30:00,31.68,31.98,31.49,31.67,1146800.0,22.7907,23.0066,22.654,22.7835,1146800.0
2009-08-06 09:35:00,31.68,31.72,31.51,31.69,745900.0,22.7907,22.8195,22.6684,22.7979,745900.0
2009-08-06 09:40:00,31.69,32.0,31.69,31.9,845000.0,22.7979,23.0209,22.7979,22.949,845000.0
2009-08-06 09:45:00,31.9,31.9,31.56,31.56,587700.0,22.949,22.949,22.7044,22.7044,587700.0
2009-08-06 09:50:00,31.56,31.61,31.5,31.5,592100.0,22.7044,22.7404,22.6612,22.6612,592100.0
2009-08-06 09:55:00,31.5,31.52,31.27,31.27,729900.0,22.6612,22.6756,22.4958,22.4958,729900.0
2009-08-06 10:00:00,31.27,31.28,31.14,31.17,687400.0,22.4958,22.503,22.4023,22.4238,687400.0
2009-08-06 10:05:00,31.17,31.43,31.15,31.19,551900.0,22.4238,22.6109,22.4094,22.4382,551900.0
2009-08-06 10:10:00,31.19,31.2,31.05,31.19,523600.0,22.4382,22.4454,22.3375,22.4382,523600.0
2009-08-06 10:15:00,31.18,31.18,30.87,30.91,609400.0,22.431,22.431,22.208,22.2368,609400.0
2009-08-06 10:20:00,30.9,30.99,30.85,30.97,394500.0,22.2296,22.2943,22.1936,22.28,394500.0
2009-08-06 10:25:00,30.97,30.97,30.75,30.8,355500.0,22.28,22.28,22.1217,22.1577,355500.0
2009-08-06 10:30:00,30.81,30.81,30.75,30.79,446100.0,22.1648,22.1648,22.1217,22.1505,446100.0
2009-08-06 10:35:00,30.78,30.8,30.7,30.79,467200.0,22.1433,22.1577,22.0857,22.1505,467200.0
2009-08-06 10:40:00,30.79,30.79,30.66,30.68,436700.0,22.1505,22.1505,22.0569,22.0713,436700.0
2009-08-06 10:45:00,30.69,30.8,30.69,30.76,311300.0,22.0785,22.1577,22.0785,22.1289,311300.0
2009-08-06 10:50:00,30.76,30.8,30.73,30.77,169800.0,22.1289,22.1577,22.1073,22.1361,169800.0
2009-08-06 10:55:00,30.77,30.91,30.76,30.87,221000.0,22.1361,22.2368,22.1289,22.208,221000.0
2009-08-06 11:00:00,30.87,31.01,30.83,31.0,390000.0,22.208,22.3087,22.1792,22.3015,390000.0
2009-08-06 11:05:00,30.99,31.1,30.96,31.02,556700.0,22.2943,22.3735,22.2728,22.3159,556700.0
2009-08-06 11:10:00,31.02,31.13,30.99,31.12,334900.0,22.3159,22.3951,22.2943,22.3879,334900.0
2009-08-06 11:15:00,31.12,31.22,31.06,31.07,225100.0,22.3879,22.4598,22.3447,22.3519,225100.0
2009-08-06 11:20:00,31.07,31.1,30.98,30.99,176700.0,22.3519,22.3735,22.2871,22.2943,176700.0
2009-08-06 11:25:00,30.99,31.08,30.99,31.06,331500.0,22.2943,22.3591,22.2943,22.3447,331500.0
2009-08-06 11:30:00,31.06,31.12,31.01,31.04,401100.0,22.3447,22.3879,22.3087,22.3303,401100.0
2009-08-06 11:35:00,31.04,31.08,30.98,31.0,140300.0,22.3303,22.3591,22.2871,22.3015,140300.0
2009-08-06 11:40:00,31.0,31.0,30.92,30.95,182000.0,22.3015,22.3015,22.244,22.2656,182000.0
2009-08-06 11:45:00,30.95,30.96,30.92,30.93,149400.0,22.2656,22.2728,22.244,22.2512,149400.0
2009-08-06 11:50:00,30.93,30.95,30.87,30.87,136900.0,22.2512,22.2656,22.208,22.208,136900.0
2009-08-06 11:55:00,30.87,30.89,30.8,30.82,168900.0,22.208,22.2224,22.1577,22.172,168900.0
2009-08-06 12:00:00,30.83,30.84,30.68,30.71,278800.0,22.1792,22.1864,22.0713,22.0929,278800.0
2009-08-06 12:05:00,30.71,30.72,30.62,30.64,285700.0,22.0929,22.1001,22.0282,22.0425,285700.0
2009-08-06 12:10:00,30.64,30.64,30.51,30.54,380100.0,22.0425,22.0425,21.949,21.9706,380100.0
2009-08-06 12:15:00,30.54,30.54,30.42,30.53,341900.0,21.9706,21.9706,21.8843,21.9634,341900.0
2009-08-06 12:20:00,30.53,30.53,30.47,30.5,251600.0,21.9634,21.9634,21.9203,21.9418,251600.0
2009-08-06 12:25:00,30.5,30.51,30.45,30.45,194300.0,21.9418,21.949,21.9059,21.9059,194300.0
2009-08-06 12:30:00,30.46,30.5,30.45,30.48,221100.0,21.9131,21.9418,21.9059,21.9274,221100.0
2009-08-06 12:35:00,30.48,30.51,30.46,30.5,162100.0,21.9274,21.949,21.9131,21.9418,162100.0
2009-08-06 12:40:00,30.5,30.64,30.49,30.62,340600.0,21.9418,22.0425,21.9346,22.0282,340600.0
2009-08-06 12:45:00,30.62,30.64,30.56,30.58,236100.0,22.0282,22.0425,21.985,21.9994,236100.0
2009-08-06 12:50:00,30.58,30.58,30.47,30.55,313400.0,21.9994,21.9994,21.9203,21.9778,313400.0
2009-08-06 12:55:00,30.54,30.54,30.46,30.49,183700.0,21.9706,21.9706,21.9131,21.9346,183700.0
2009-08-06 13:00:00,30.49,30.52,30.43,30.52,212500.0,21.9346,21.9562,21.8915,21.9562,212500.0
2009-08-06 13:05:00,30.51,30.54,30.47,30.51,167400.0,21.949,21.9706,21.9203,21.949,167400.0
2009-08-06 13:10:00,30.52,30.52,30.46,30.51,122100.0,21.9562,21.9562,21.9131,21.949,122100.0
2009-08-06 13:15:00,30.51,30.53,30.45,30.48,117400.0,21.949,21.9634,21.9059,21.9274,117400.0
2009-08-06 13:20:00,30.47,30.57,30.47,30.55,205900.0,21.9203,21.9922,21.9203,21.9778,205900.0
2009-08-06 13:25:00,30.54,30.55,30.46,30.5,143800.0,21.9706,21.9778,21.9131,21.9418,143800.0
2009-08-06 13:30:00,30.5,30.64,30.5,30.6,167400.0,21.9418,22.0425,21.9418,22.0138,167400.0
2009-08-06 13:35:00,30.6,30.65,30.56,30.6,121900.0,22.0138,22.0497,21.985,22.0138,121900.0
2009-08-06 13:40:00,30.59,30.61,30.41,30.43,186000.0,22.0066,22.021,21.8771,21.8915,186000.0
2009-08-06 13:45:00,30.43,30.51,30.4,30.46,157500.0,21.8915,21.949,21.8699,21.9131,157500.0
2009-08-06 13:50:00,30.46,30.5,30.42,30.43,127100.0,21.9131,21.9418,21.8843,21.8915,127100.0
2009-08-06 13:55:00,30.43,30.47,30.4,30.41,155400.0,21.8915,21.9203,21.8699,21.8771,155400.0
2009-08-06 14:00:00,30.41,30.41,30.27,30.31,307700.0,21.8771,21.8771,21.7764,21.8051,307700.0
2009-08-06 14:05:00,30.32,30.33,30.23,30.32,338600.0,21.8123,21.8195,21.7476,21.8123,338600.0
2009-08-06 14:10:00,30.31,30.36,30.25,30.36,264300.0,21.8051,21.8411,21.762,21.8411,264300.0
2009-08-06 14:15:00,30.35,30.4,30.3,30.4,154900.0,21.8339,21.8699,21.798,21.8699,154900.0
2009-08-06 14:20:00,30.4,30.43,30.34,30.42,119800.0,21.8699,21.8915,21.8267,21.8843,119800.0
2009-08-06 14:25:00,30.42,30.5,30.39,30.39,201400.0,21.8843,21.9418,21.8627,21.8627,201400.0
2009-08-06 14:30:00,30.4,30.47,30.31,30.46,198100.0,21.8699,21.9203,21.8051,21.9131,198100.0
2009-08-06 14:35:00,30.47,30.49,30.4,30.46,161600.0,21.9203,21.9346,21.8699,21.9131,161600.0
2009-08-06 14:40:00,30.46,30.48,30.32,30.32,166600.0,21.9131,21.9274,21.8123,21.8123,166600.0
2009-08-06 14:45:00,30.32,30.41,30.3,30.38,159200.0,21.8123,21.8771,21.798,21.8555,159200.0
2009-08-06 14:50:00,30.38,30.41,30.34,30.39,111900.0,21.8555,21.8771,21.8267,21.8627,111900.0
2009-08-06 14:55:00,30.39,30.52,30.39,30.46,215400.0,21.8627,21.9562,21.8627,21.9131,215400.0
2009-08-06 15:00:00,30.46,30.51,30.43,30.51,238000.0,21.9131,21.949,21.8915,21.949,238000.0
2009-08-06 15:05:00,30.5,30.53,30.47,30.49,214500.0,21.9418,21.9634,21.9203,21.9346,214500.0
2009-08-06 15:10:00,30.49,30.5,30.46,30.48,124800.0,21.9346,21.9418,21.9131,21.9274,124800.0
2009-08-06 15:15:00,30.49,30.61,30.47,30.6,227800.0,21.9346,22.021,21.9203,22.0138,227800.0
2009-08-06 15:20:00,30.6,30.69,30.54,30.64,260000.0,22.0138,22.0785,21.9706,22.0425,260000.0
2009-08-06 15:25:00,30.64,30.65,30.58,30.59,226100.0,22.0425,22.0497,21.9994,22.0066,226100.0
2009-08-06 15:30:00,30.58,30.64,30.46,30.54,367300.0,21.9994,22.0425,21.9131,21.9706,367300.0
2009-08-06 15:35:00,30.54,30.66,30.51,30.66,381700.0,21.9706,22.0569,21.949,22.0569,381700.0
2009-08-06 15:40:00,30.66,30.72,30.6,30.7,386300.0,22.0569,22.1001,22.0138,22.0857,386300.0
2009-08-06 15:45:00,30.7,30.72,30.58,30.63,321500.0,22.0857,22.1001,21.9994,22.0354,321500.0
2009-08-06 15:50:00,30.63,30.67,30.49,30.55,770500.0,22.0354,22.0641,21.9346,21.9778,770500.0
2009-08-06 15:55:00,30.55,30.62,30.47,30.53,543400.0,21.9778,22.0282,21.9203,21.9634,543400.0
2009-08-07 09:30:00,30.93,31.0,30.75,30.85,491500.0,22.2512,22.3015,22.1217,22.1936,491500.0
2009-08-07 09:35:00,30.85,30.89,30.55,30.63,492600.0,22.1936,22.2224,21.9778,22.0354,492600.0
2009-08-07 09:40:00,30.62,30.92,30.61,30.92,471600.0,22.0282,22.244,22.021,22.244,471600.0
2009-08-07 09:45:00,30.91,31.0,30.84,30.99,502000.0,22.2368,22.3015,22.1864,22.2943,502000.0
2009-08-07 09:50:00,30.99,31.2,30.98,31.2,523800.0,22.2943,22.4454,22.2871,22.4454,523800.0
2009-08-07 09:55:00,31.2,31.3,31.13,31.15,437400.0,22.4454,22.5174,22.3951,22.4094,437400.0
2009-08-07 10:00:00,31.14,31.16,30.93,31.03,687700.0,22.4023,22.4166,22.2512,22.3231,687700.0
2009-08-07 10:05:00,31.03,31.08,30.94,31.07,286300.0,22.3231,22.3591,22.2584,22.3519,286300.0
2009-08-07 10:10:00,31.07,31.17,31.0,31.04,358800.0,22.3519,22.4238,22.3015,22.3303,358800.0
2009-08-07 10:15:00,31.04,31.19,31.03,31.12,375600.0,22.3303,22.4382,22.3231,22.3879,375600.0
2009-08-07 10:20:00,31.15,31.2,31.04,31.13,322900.0,22.4094,22.4454,22.3303,22.3951,322900.0
2009-08-07 10:25:00,31.13,31.33,31.1,31.33,332100.0,22.3951,22.5389,22.3735,22.5389,332100.0
2009-08-07 10:30:00,31.33,31.46,31.29,31.42,522800.0,22.5389,22.6325,22.5102,22.6037,522800.0
2009-08-07 10:35:00,31.42,31.5,31.38,31.45,316900.0,22.6037,22.6612,22.5749,22.6253,316900.0
2009-08-07 10:40:00,31.44,31.48,31.38,31.45,289500.0,22.6181,22.6468,22.5749,22.6253,289500.0
2009-08-07 10:45:00,31.45,31.5,31.4,31.41,226000.0,22.6253,22.6612,22.5893,22.5965,226000.0
2009-08-07 10:50:00,31.4,31.49,31.36,31.49,194100.0,22.5893,22.654,22.5605,22.654,194100.0
2009-08-07 10:55:00,31.49,31.67,31.48,31.58,349800.0,22.654,22.7835,22.6468,22.7188,349800.0
2009-08-07 11:00:00,31.58,31.73,31.56,31.71,321000.0,22.7188,22.8267,22.7044,22.8123,321000.0
2009-08-07 11:05:00,31.7,31.88,31.62,31.86,834600.0,22.8051,22.9346,22.7476,22.9202,834600.0
2009-08-07 11:10:00,31.85,31.92,31.74,31.76,526700.0,22.913,22.9634,22.8339,22.8483,526700.0
2009-08-07 11:15:00,31.76,31.9,31.76,31.87,366500.0,22.8483,22.949,22.8483,22.9274,366500.0
2009-08-07 11:20:00,31.88,31.89,31.83,31.88,340000.0,22.9346,22.9418,22.8986,22.9346,340000.0
2009-08-07 11:25:00,31.87,31.89,31.7,31.74,381100.0,22.9274,22.9418,22.8051,22.8339,381100.0
2009-08-07 11:30:00,31.74,31.75,31.71,31.73,162200.0,22.8339,22.8411,22.8123,22.8267,162200.0
2009-08-07 11:35:00,31.73,31.87,31.73,31.85,171800.0,22.8267,22.9274,22.8267,22.913,171800.0
2009-08-07 11:40:00,31.85,31.85,31.67,31.68,284700.0,22.913,22.913,22.7835,22.7907,284700.0
2009-08-07 11:45:00,31.69,31.77,31.61,31.75,305900.0,22.7979,22.8555,22.7404,22.8411,305900.0
2009-08-07 11:50:00,31.75,31.76,31.68,31.75,118800.0,22.8411,22.8483,22.7907,22.8411,118800.0
2009-08-07 11:55:00,31.75,31.85,31.65,31.7,270200.0,22.8411,22.913,22.7691,22.8051,270200.0
2009-08-07 12:00:00,31.71,31.76,31.68,31.73,110000.0,22.8123,22.8483,22.7907,22.8267,110000.0
2009-08-07 12:05:00,31.73,31.77,31.66,31.66,361700.0,22.8267,22.8555,22.7763,22.7763,361700.0
2009-08-07 12:10:00,31.66,31.67,31.61,31.61,79400.0,22.7763,22.7835,22.7404,22.7404,79400.0
2009-08-07 12:15:00,31.61,31.65,31.56,31.64,182800.0,22.7404,22.7691,22.7044,22.762,182800.0
2009-08-07 12:20:00,31.64,31.68,31.6,31.67,70800.0,22.762,22.7907,22.7332,22.7835,70800.0
2009-08-07 12:25:00,31.66,31.68,31.61,31.62,73900.0,22.7763,22.7907,22.7404,22.7476,73900.0
2009-08-07 12:30:00,31.62,31.66,31.58,31.59,147200.0,22.7476,22.7763,22.7188,22.726,147200.0
2009-08-07 12:35:00,31.59,31.65,31.55,31.64,174300.0,22.726,22.7691,22.6972,22.762,174300.0
2009-08-07 12:40:00,31.64,31.68,31.63,31.63,74400.0,22.762,22.7907,22.7548,22.7548,74400.0
2009-08-07 12:45:00,31.64,31.71,31.61,31.66,141300.0,22.762,22.8123,22.7404,22.7763,141300.0
2009-08-07 12:50:00,31.65,31.73,31.65,31.71,95700.0,22.7691,22.8267,22.7691,22.8123,95700.0
2009-08-07 12:55:00,31.71,31.72,31.64,31.65,128800.0,22.8123,22.8195,22.762,22.7691,128800.0
2009-08-07 13:00:00,31.65,31.74,31.63,31.66,175100.0,22.7691,22.8339,22.7548,22.7763,175100.0
2009-08-07 13:05:00,31.65,31.66,31.59,31.61,145500.0,22.7691,22.7763,22.726,22.7404,145500.0
2009-08-07 13:10:00,31.61,31.65,31.57,31.62,125400.0,22.7404,22.7691,22.7116,22.7476,125400.0
2009-08-07 13:15:00,31.61,31.66,31.59,31.6,109400.0,22.7404,22.7763,22.726,22.7332,109400.0
2009-08-07 13:20:00,31.6,31.71,31.59,31.7,175400.0,22.7332,22.8123,22.726,22.8051,175400.0
2009-08-07 13:25:00,31.71,31.78,31.68,31.74,189000.0,22.8123,22.8627,22.7907,22.8339,189000.0
2009-08-07 13:30:00,31.76,31.79,31.7,31.7,144200.0,22.8483,22.8699,22.8051,22.8051,144200.0
2009-08-07 13:35:00,31.71,31.75,31.66,31.66,133600.0,22.8123,22.8411,22.7763,22.7763,133600.0
2009-08-07 13:40:00,31.66,31.67,31.58,31.59,68700.0,22.7763,22.7835,22.7188,22.726,68700.0
2009-08-07 13:45:00,31.59,31.66,31.59,31.62,85500.0,22.726,22.7763,22.726,22.7476,85500.0
2009-08-07 13:50:00,31.62,31.63,31.51,31.59,166800.0,22.7476,22.7548,22.6684,22.726,166800.0
2009-08-07 13:55:00,31.59,31.65,31.59,31.62,57000.0,22.726,22.7691,22.726,22.7476,57000.0
2009-08-07 14:00:00,31.63,31.63,31.59,31.63,105500.0,22.7548,22.7548,22.726,22.7548,105500.0
2009-08-07 14:05:00,31.63,31.66,31.57,31.58,109600.0,22.7548,22.7763,22.7116,22.7188,109600.0
2009-08-07 14:10:00,31.59,31.63,31.51,31.51,156600.0,22.726,22.7548,22.6684,22.6684,156600.0
2009-08-07 14:15:00,31.51,31.52,31.45,31.45,232000.0,22.6684,22.6756,22.6253,22.6253,232000.0
2009-08-07 14:20:00,31.45,31.52,31.4,31.41,151500.0,22.6253,22.6756,22.5893,22.5965,151500.0
2009-08-07 14:25:00,31.4,31.52,31.37,31.52,216400.0,22.5893,22.6756,22.5677,22.6756,216400.0
2009-08-07 14:30:00,31.51,31.53,31.43,31.47,231500.0,22.6684,22.6828,22.6109,22.6397,231500.0
2009-08-07 14:35:00,31.47,31.49,31.42,31.43,79600.0,22.6397,22.654,22.6037,22.6109,79600.0
2009-08-07 14:40:00,31.43,31.54,31.42,31.51,153300.0,22.6109,22.69,22.6037,22.6684,153300.0
2009-08-07 14:45:00,31.51,31.53,31.48,31.49,114300.0,22.6684,22.6828,22.6468,22.654,114300.0
2009-08-07 14:50:00,31.49,31.58,31.48,31.56,142200.0,22.654,22.7188,22.6468,22.7044,142200.0
2009-08-07 14:55:00,31.56,31.57,31.52,31.55,129800.0,22.7044,22.7116,22.6756,22.6972,129800.0
2009-08-07 15:00:00,31.56,31.61,31.38,31.43,345900.0,22.7044,22.7404,22.5749,22.6109,345900.0
2009-08-07 15:05:00,31.43,31.49,31.26,31.36,298400.0,22.6109,22.654,22.4886,22.5605,298400.0
2009-08-07 15:10:00,31.37,31.37,31.24,31.25,207400.0,22.5677,22.5677,22.4742,22.4814,207400.0
2009-08-07 15:15:00,31.25,31.33,31.24,31.26,240400.0,22.4814,22.5389,22.4742,22.4886,240400.0
2009-08-07 15:20:00,31.27,31.35,31.16,31.31,364900.0,22.4958,22.5533,22.4166,22.5246,364900.0
2009-08-07 15:25:00,31.31,31.39,31.26,31.36,241600.0,22.5246,22.5821,22.4886,22.5605,241600.0
2009-08-07 15:30:00,31.36,31.38,31.26,31.38,331600.0,22.5605,22.5749,22.4886,22.5749,331600.0
2009-08-07 15:35:00,31.37,31.39,31.18,31.22,201200.0,22.5677,22.5821,22.431,22.4598,201200.0
2009-08-07 15:40:00,31.22,31.29,31.19,31.26,308300.0,22.4598,22.5102,22.4382,22.4886,308300.0
2009-08-07 15:45:00,31.25,31.26,31.12,31.18,472400.0,22.4814,22.4886,22.3879,22.431,472400.0
2009-08-07 15:50:00,31.18,31.26,31.13,31.26,529100.0,22.431,22.4886,22.3951,22.4886,529100.0
2009-08-07 15:55:00,31.26,31.26,31.13,31.19,604500.0,22.4886,22.4886,22.3951,22.4382,604500.0
2009-08-10 09:30:00,31.06,31.17,30.85,30.88,286400.0,22.3447,22.4238,22.1936,22.2152,286400.0
2009-08-10 09:35:00,30.89,31.05,30.86,30.87,200600.0,22.2224,22.3375,22.2008,22.208,200600.0
2009-08-10 09:40:00,30.88,31.18,30.87,31.1,385600.0,22.2152,22.431,22.208,22.3735,385600.0
2009-08-10 09:45:00,31.09,31.2,31.06,31.18,305300.0,22.3663,22.4454,22.3447,22.431,305300.0
2009-08-10 09:50:00,31.18,31.36,31.15,31.26,385300.0,22.431,22.5605,22.4094,22.4886,385300.0
2009-08-10 09:55:00,31.26,31.36,31.2,31.31,212500.0,22.4886,22.5605,22.4454,22.5246,212500.0
2009-08-10 10:00:00,31.31,31.33,31.22,31.3,195800.0,22.5246,22.5389,22.4598,22.5174,195800.0
2009-08-10 10:05:00,31.3,31.32,31.13,31.15,355000.0,22.5174,22.5317,22.3951,22.4094,355000.0
2009-08-10 10:10:00,31.15,31.19,31.09,31.1,378500.0,22.4094,22.4382,22.3663,22.3735,378500.0
2009-08-10 10:15:00,31.1,31.1,30.87,30.92,303200.0,22.3735,22.3735,22.208,22.244,303200.0
2009-08-10 10:20:00,30.92,30.92,30.82,30.9,231000.0,22.244,22.244,22.172,22.2296,231000.0
2009-08-10 10:25:00,30.9,30.91,30.79,30.79,219400.0,22.2296,22.2368,22.1505,22.1505,219400.0
2009-08-10 10:30:00,30.79,30.8,30.66,30.69,392100.0,22.1505,22.1577,22.0569,22.0785,392100.0
2009-08-10 10:35:00,30.69,30.7,30.57,30.69,308400.0,22.0785,22.0857,21.9922,22.0785,308400.0
2009-08-10 10:40:00,30.69,30.73,30.62,30.72,135700.0,22.0785,22.1073,22.0282,22.1001,135700.0
2009-08-10 10:45:00,30.73,30.82,30.7,30.73,254200.0,22.1073,22.172,22.0857,22.1073,254200.0
2009-08-10 10:50:00,30.73,30.82,30.71,30.8,232500.0,22.1073,22.172,22.0929,22.1577,232500.0
2009-08-10 10:55:00,30.79,30.81,30.72,30.81,117000.0,22.1505,22.1648,22.1001,22.1648,117000.0
2009-08-10 11:00:00,30.81,30.85,30.79,30.84,120500.0,22.1648,22.1936,22.1505,22.1864,120500.0
2009-08-10 11:05:00,30.84,30.88,30.79,30.83,291800.0,22.1864,22.2152,22.1505,22.1792,291800.0
2009-08-10 11:10:00,30.8,30.92,30.8,30.84,146500.0,22.1577,22.244,22.1577,22.1864,146500.0
2009-08-10 11:15:00,30.84,30.85,30.8,30.83,123600.0,22.1864,22.1936,22.1577,22.1792,123600.0
2009-08-10 11:20:00,30.84,30.85,30.76,30.79,98100.0,22.1864,22.1936,22.1289,22.1505,98100.0
2009-08-10 11:25:00,30.8,30.85,30.77,30.83,60400.0,22.1577,22.1936,22.1361,22.1792,60400.0
2009-08-10 11:30:00,30.83,30.9,30.82,30.88,99800.0,22.1792,22.2296,22.172,22.2152,99800.0
2009-08-10 11:35:00,30.88,30.94,30.85,30.93,64000.0,22.2152,22.2584,22.1936,22.2512,64000.0
2009-08-10 11:40:00,30.93,30.99,30.91,30.99,87300.0,22.2512,22.2943,22.2368,22.2943,87300.0
2009-08-10 11:45:00,30.99,31.0,30.96,30.96,111500.0,22.2943,22.3015,22.2728,22.2728,111500.0
2009-08-10 11:50:00,30.96,31.01,30.96,31.0,100300.0,22.2728,22.3087,22.2728,22.3015,100300.0
2009-08-10 11:55:00,31.0,31.0,30.92,30.99,89900.0,22.3015,22.3015,22.244,22.2943,89900.0
2009-08-10 12:00:00,31.0,31.04,30.98,30.98,72300.0,22.3015,22.3303,22.2871,22.2871,72300.0
2009-08-10 12:05:00,30.99,31.02,30.96,30.99,113700.0,22.2943,22.3159,22.2728,22.2943,113700.0
2009-08-10 12:10:00,31.0,31.03,30.99,31.0,54800.0,22.3015,22.3231,22.2943,22.3015,54800.0
2009-08-10 12:15:00,31.0,31.01,30.99,31.0,55200.0,22.3015,22.3087,22.2943,22.3015,55200.0
2009-08-10 12:20:00,31.0,31.0,30.9,30.91,64000.0,22.3015,22.3015,22.2296,22.2368,64000.0
2009-08-10 12:25:00,30.91,30.92,30.85,30.92,91800.0,22.2368,22.244,22.1936,22.244,91800.0
2009-08-10 12:30:00,30.92,30.94,30.86,30.93,55200.0,22.244,22.2584,22.2008,22.2512,55200.0
2009-08-10 12:35:00,30.93,30.95,30.91,30.91,51800.0,22.2512,22.2656,22.2368,22.2368,51800.0
2009-08-10 12:40:00,30.92,30.95,30.86,30.9,94600.0,22.244,22.2656,22.2008,22.2296,94600.0
2009-08-10 12:45:00,30.9,30.95,30.89,30.9,69200.0,22.2296,22.2656,22.2224,22.2296,69200.0
2009-08-10 12:50:00,30.9,30.91,30.86,30.89,68600.0,22.2296,22.2368,22.2008,22.2224,68600.0
2009-08-10 12:55:00,30.89,30.91,30.79,30.82,109700.0,22.2224,22.2368,22.1505,22.172,109700.0
2009-08-10 13:00:00,30.81,30.81,30.68,30.71,152400.0,22.1648,22.1648,22.0713,22.0929,152400.0
2009-08-10 13:05:00,30.72,30.76,30.61,30.61,126100.0,22.1001,22.1289,22.021,22.021,126100.0
2009-08-10 13:10:00,30.61,30.71,30.61,30.66,95400.0,22.021,22.0929,22.021,22.0569,95400.0
2009-08-10 13:15:00,30.67,30.67,30.57,30.59,174500.0,22.0641,22.0641,21.9922,22.0066,174500.0
2009-08-10 13:20:00,30.58,30.61,30.45,30.46,341200.0,21.9994,22.021,21.9059,21.9131,341200.0
2009-08-10 13:25:00,30.46,30.48,30.38,30.48,380000.0,21.9131,21.9274,21.8555,21.9274,380000.0
2009-08-10 13:30:00,30.47,30.57,30.42,30.56,293300.0,21.9203,21.9922,21.8843,21.985,293300.0
2009-08-10 13:35:00,30.57,30.57,30.47,30.49,86300.0,21.9922,21.9922,21.9203,21.9346,86300.0
2009-08-10 13:40:00,30.5,30.65,30.49,30.64,105400.0,21.9418,22.0497,21.9346,22.0425,105400.0
2009-08-10 13:45:00,30.64,30.65,30.57,30.59,81500.0,22.0425,22.0497,21.9922,22.0066,81500.0
2009-08-10 13:50:00,30.59,30.63,30.58,30.63,53800.0,22.0066,22.0354,21.9994,22.0354,53800.0
2009-08-10 13:55:00,30.63,30.63,30.52,30.52,91700.0,22.0354,22.0354,21.9562,21.9562,91700.0
2009-08-10 14:00:00,30.53,30.61,30.52,30.54,88700.0,21.9634,22.021,21.9562,21.9706,88700.0
2009-08-10 14:05:00,30.53,30.64,30.53,30.62,112900.0,21.9634,22.0425,21.9634,22.0282,112900.0
2009-08-10 14:10:00,30.62,30.63,30.51,30.53,92300.0,22.0282,22.0354,21.949,21.9634,92300.0
2009-08-10 14:15:00,30.53,30.54,30.45,30.54,141000.0,21.9634,21.9706,21.9059,21.9706,141000.0
2009-08-10 14:20:00,30.54,30.66,30.49,30.64,134300.0,21.9706,22.0569,21.9346,22.0425,134300.0
2009-08-10 14:25:00,30.64,30.66,30.59,30.66,36000.0,22.0425,22.0569,22.0066,22.0569,36000.0
2009-08-10 14:30:00,30.66,30.68,30.61,30.66,85800.0,22.0569,22.0713,22.021,22.0569,85800.0
2009-08-10 14:35:00,30.66,30.73,30.64,30.66,95200.0,22.0569,22.1073,22.0425,22.0569,95200.0
2009-08-10 14:40:00,30.67,30.73,30.66,30.69,93500.0,22.0641,22.1073,22.0569,22.0785,93500.0
2009-08-10 14:45:00,30.69,30.7,30.63,30.63,66600.0,22.0785,22.0857,22.0354,22.0354,66600.0
2009-08-10 14:50:00,30.63,30.64,30.53,30.54,215700.0,22.0354,22.0425,21.9634,21.9706,215700.0
2009-08-10 14:55:00,30.55,30.6,30.52,30.58,190700.0,21.9778,22.0138,21.9562,21.9994,190700.0
2009-08-10 15:00:00,30.58,30.66,30.58,30.61,144000.0,21.9994,22.0569,21.9994,22.021,144000.0
2009-08-10 15:05:00,30.61,30.64,30.59,30.63,173500.0,22.021,22.0425,22.0066,22.0354,173500.0
2009-08-10 15:10:00,30.61,30.65,30.6,30.65,41100.0,22.021,22.0497,22.0138,22.0497,41100.0
2009-08-10 15:15:00,30.65,30.78,30.64,30.78,216000.0,22.0497,22.1433,22.0425,22.1433,216000.0
2009-08-10 15:20:00,30.77,30.85,30.74,30.8,218700.0,22.1361,22.1936,22.1145,22.1577,218700.0
2009-08-10 15:25:00,30.79,30.81,30.72,30.73,85600.0,22.1505,22.1648,22.1001,22.1073,85600.0
2009-08-10 15:30:00,30.73,30.78,30.66,30.69,184200.0,22.1073,22.1433,22.0569,22.0785,184200.0
2009-08-10 15:35:00,30.69,30.77,30.69,30.73,105400.0,22.0785,22.1361,22.0785,22.1073,105400.0
2009-08-10 15:40:00,30.73,30.77,30.68,30.77,166300.0,22.1073,22.1361,22.0713,22.1361,166300.0
2009-08-10 15:45:00,30.77,30.87,30.77,30.85,309700.0,22.1361,22.208,22.1361,22.1936,309700.0
2009-08-10 15:50:00,30.85,30.87,30.77,30.86,258900.0,22.1936,22.208,22.1361,22.2008,258900.0
2009-08-10 15:55:00,30.86,30.86,30.8,30.82,508200.0,22.2008,22.2008,22.1577,22.172,508200.0
2009-08-11 09:30:00,30.55,30.65,30.3,30.36,346900.0,21.9778,22.0497,21.798,21.8411,346900.0
2009-08-11 09:35:00,30.37,30.55,30.36,30.54,348200.0,21.8483,21.9778,21.8411,21.9706,348200.0
2009-08-11 09:40:00,30.53,30.75,30.39,30.73,365800.0,21.9634,22.1217,21.8627,22.1073,365800.0
2009-08-11 09:45:00,30.73,30.74,30.37,30.38,475500.0,22.1073,22.1145,21.8483,21.8555,475500.0
2009-08-11 09:50:00,30.38,30.43,30.3,30.3,329100.0,21.8555,21.8915,21.798,21.798,329100.0
2009-08-11 09:55:00,30.31,30.48,30.26,30.43,316800.0,21.8051,21.9274,21.7692,21.8915,316800.0
2009-08-11 10:00:00,30.4,30.43,30.3,30.38,397300.0,21.8699,21.8915,21.798,21.8555,397300.0
2009-08-11 10:05:00,30.39,30.45,30.35,30.37,256000.0,21.8627,21.9059,21.8339,21.8483,256000.0
2009-08-11 10:10:00,30.37,30.43,30.34,30.39,176000.0,21.8483,21.8915,21.8267,21.8627,176000.0
2009-08-11 10:15:00,30.4,30.54,30.35,30.53,221500.0,21.8699,21.9706,21.8339,21.9634,221500.0
2009-08-11 10:20:00,30.52,30.54,30.44,30.44,166000.0,21.9562,21.9706,21.8987,21.8987,166000.0
2009-08-11 10:25:00,30.45,30.45,30.3,30.34,223800.0,21.9059,21.9059,21.798,21.8267,223800.0
2009-08-11 10:30:00,30.33,30.48,30.3,30.47,279400.0,21.8195,21.9274,21.798,21.9203,279400.0
2009-08-11 10:35:00,30.47,30.55,30.44,30.55,288100.0,21.9203,21.9778,21.8987,21.9778,288100.0
2009-08-11 10:40:00,30.54,30.6,30.5,30.51,139400.0,21.9706,22.0138,21.9418,21.949,139400.0
2009-08-11 10:45:00,30.52,30.55,30.45,30.49,77600.0,21.9562,21.9778,21.9059,21.9346,77600.0
2009-08-11 10:50:00,30.48,30.58,30.48,30.54,120900.0,21.9274,21.9994,21.9274,21.9706,120900.0
2009-08-11 10:55:00,30.53,30.58,30.5,30.57,119200.0,21.9634,21.9994,21.9418,21.9922,119200.0
2009-08-11 11:00:00,30.56,30.6,30.47,30.47,144200.0,21.985,22.0138,21.9203,21.9203,144200.0
2009-08-11 11:05:00,30.47,30.5,30.36,30.45,212300.0,21.9203,21.9418,21.8411,21.9059,212300.0
2009-08-11 11:10:00,30.45,30.5,30.24,30.25,255600.0,21.9059,21.9418,21.7548,21.762,255600.0
2009-08-11 11:15:00,30.25,30.32,30.13,30.24,491300.0,21.762,21.8123,21.6757,21.7548,491300.0
2009-08-11 11:20:00,30.24,30.31,30.2,30.21,211800.0,21.7548,21.8051,21.726,21.7332,211800.0
2009-08-11 11:25:00,30.21,30.3,30.16,30.28,174800.0,21.7332,21.798,21.6972,21.7836,174800.0
2009-08-11 11:30:00,30.28,30.29,30.15,30.17,146500.0,21.7836,21.7908,21.69,21.7044,146500.0
2009-08-11 11:35:00,30.17,30.21,30.17,30.2,52400.0,21.7044,21.7332,21.7044,21.726,52400.0
2009-08-11 11:40:00,30.21,30.24,30.16,30.19,204100.0,21.7332,21.7548,21.6972,21.7188,204100.0
2009-08-11 11:45:00,30.18,30.2,30.15,30.19,157100.0,21.7116,21.726,21.69,21.7188,157100.0
2009-08-11 11:50:00,30.19,30.19,30.12,30.13,95600.0,21.7188,21.7188,21.6685,21.6757,95600.0
2009-08-11 11:55:00,30.13,30.22,30.12,30.18,165500.0,21.6757,21.7404,21.6685,21.7116,165500.0
2009-08-11 12:00:00,30.18,30.23,30.15,30.2,121500.0,21.7116,21.7476,21.69,21.726,121500.0
2009-08-11 12:05:00,30.2,30.24,30.15,30.17,207500.0,21.726,21.7548,21.69,21.7044,207500.0
2009-08-11 12:10:00,30.17,30.17,30.08,30.11,204300.0,21.7044,21.7044,21.6397,21.6613,204300.0
2009-08-11 12:15:00,30.11,30.25,30.09,30.24,75100.0,21.6613,21.762,21.6469,21.7548,75100.0
2009-08-11 12:20:00,30.24,30.25,30.17,30.19,69800.0,21.7548,21.762,21.7044,21.7188,69800.0
2009-08-11 12:25:00,30.18,30.2,30.12,30.17,90500.0,21.7116,21.726,21.6685,21.7044,90500.0
2009-08-11 12:30:00,30.17,30.28,30.16,30.27,95700.0,21.7044,21.7836,21.6972,21.7764,95700.0
2009-08-11 12:35:00,30.27,30.3,30.21,30.22,131000.0,21.7764,21.798,21.7332,21.7404,131000.0
2009-08-11 12:40:00,30.23,30.23,30.11,30.13,82600.0,21.7476,21.7476,21.6613,21.6757,82600.0
2009-08-11 12:45:00,30.14,30.14,30.03,30.03,155800.0,21.6828,21.6828,21.6037,21.6037,155800.0
2009-08-11 12:50:00,30.04,30.06,29.96,30.0,325400.0,21.6109,21.6253,21.5534,21.5821,325400.0
2009-08-11 12:55:00,30.01,30.03,29.95,29.96,119000.0,21.5893,21.6037,21.5462,21.5534,119000.0
2009-08-11 13:00:00,29.96,30.05,29.92,30.0,239200.0,21.5534,21.6181,21.5246,21.5821,239200.0
2009-08-11 13:05:00,30.0,30.06,30.0,30.03,72300.0,21.5821,21.6253,21.5821,21.6037,72300.0
2009-08-11 13:10:00,30.02,30.03,29.94,29.98,92100.0,21.5965,21.6037,21.539,21.5677,92100.0
2009-08-11 13:15:00,29.98,30.1,29.98,30.09,168800.0,21.5677,21.6541,21.5677,21.6469,168800.0
2009-08-11 13:20:00,30.08,30.15,30.06,30.07,127800.0,21.6397,21.69,21.6253,21.6325,127800.0
2009-08-11 13:25:00,30.07,30.1,30.0,30.05,105200.0,21.6325,21.6541,21.5821,21.6181,105200.0
2009-08-11 13:30:00,30.05,30.15,30.04,30.15,157800.0,21.6181,21.69,21.6109,21.69,157800.0
2009-08-11 13:35:00,30.15,30.17,30.08,30.11,98500.0,21.69,21.7044,21.6397,21.6613,98500.0
2009-08-11 13:40:00,30.11,30.2,30.1,30.18,111800.0,21.6613,21.726,21.6541,21.7116,111800.0
2009-08-11 13:45:00,30.18,30.23,30.13,30.14,93500.0,21.7116,21.7476,21.6757,21.6828,93500.0
2009-08-11 13:50:00,30.15,30.27,30.14,30.24,130100.0,21.69,21.7764,21.6828,21.7548,130100.0
2009-08-11 13:55:00,30.24,30.24,30.14,30.16,126600.0,21.7548,21.7548,21.6828,21.6972,126600.0
2009-08-11 14:00:00,30.16,30.21,30.12,30.12,175900.0,21.6972,21.7332,21.6685,21.6685,175900.0
2009-08-11 14:05:00,30.12,30.3,30.12,30.25,235000.0,21.6685,21.798,21.6685,21.762,235000.0
2009-08-11 14:10:00,30.27,30.31,30.21,30.28,132000.0,21.7764,21.8051,21.7332,21.7836,132000.0
2009-08-11 14:15:00,30.28,30.3,30.17,30.22,169200.0,21.7836,21.798,21.7044,21.7404,169200.0
2009-08-11 14:20:00,30.23,30.29,30.21,30.24,91900.0,21.7476,21.7908,21.7332,21.7548,91900.0
2009-08-11 14:25:00,30.24,30.27,30.15,30.19,111600.0,21.7548,21.7764,21.69,21.7188,111600.0
2009-08-11 14:30:00,30.19,30.2,30.16,30.19,65200.0,21.7188,21.726,21.6972,21.7188,65200.0
2009-08-11 14:35:00,30.19,30.2,30.12,30.13,102100.0,21.7188,21.726,21.6685,21.6757,102100.0
2009-08-11 14:40:00,30.12,30.18,30.12,30.15,46200.0,21.6685,21.7116,21.6685,21.69,46200.0
2009-08-11 14:45:00,30.15,30.16,30.0,30.01,155100.0,21.69,21.6972,21.5821,21.5893,155100.0
2009-08-11 14:50:00,30.02,30.1,30.0,30.06,236900.0,21.5965,21.6541,21.5821,21.6253,236900.0
2009-08-11 14:55:00,30.06,30.15,30.02,30.12,82400.0,21.6253,21.69,21.5965,21.6685,82400.0
2009-08-11 15:00:00,30.13,30.16,30.08,30.15,186700.0,21.6757,21.6972,21.6397,21.69,186700.0
2009-08-11 15:05:00,30.14,30.2,30.07,30.11,185700.0,21.6828,21.726,21.6325,21.6613,185700.0
2009-08-11 15:10:00,30.1,30.12,30.04,30.05,148500.0,21.6541,21.6685,21.6109,21.6181,148500.0
2009-08-11 15:15:00,30.05,30.07,29.98,30.06,142400.0,21.6181,21.6325,21.5677,21.6253,142400.0
2009-08-11 15:20:00,30.07,30.12,30.02,30.09,120100.0,21.6325,21.6685,21.5965,21.6469,120100.0
2009-08-11 15:25:00,30.08,30.13,30.06,30.09,156800.0,21.6397,21.6757,21.6253,21.6469,156800.0
2009-08-11 15:30:00,30.09,30.09,30.0,30.04,178300.0,21.6469,21.6469,21.5821,21.6109,178300.0
2009-08-11 15:35:00,30.03,30.08,30.0,30.06,222100.0,21.6037,21.6397,21.5821,21.6253,222100.0
2009-08-11 15:40:00,30.06,30.19,30.06,30.16,330400.0,21.6253,21.7188,21.6253,21.6972,330400.0
2009-08-11 15:45:00,30.16,30.17,30.06,30.06,246600.0,21.6972,21.7044,21.6253,21.6253,246600.0
2009-08-11 15:50:00,30.07,30.12,29.98,29.99,525000.0,21.6325,21.6685,21.5677,21.5749,525000.0
2009-08-11 15:55:00,30.02,30.04,29.89,29.92,1178500.0,21.5965,21.6109,21.503,21.5246,1178500.0
2009-08-12 09:30:00,29.77,30.0,29.69,29.78,404100.0,21.4167,21.5821,21.3591,21.4239,404100.0
2009-08-12 09:35:00,29.79,30.01,29.73,29.81,384600.0,21.4311,21.5893,21.3879,21.4454,384600.0
2009-08-12 09:40:00,29.82,29.87,29.65,29.73,374800.0,21.4526,21.4886,21.3303,21.3879,374800.0
2009-08-12 09:45:00,29.74,29.92,29.74,29.83,330800.0,21.3951,21.5246,21.3951,21.4598,330800.0
2009-08-12 09:50:00,29.83,30.03,29.83,29.87,382900.0,21.4598,21.6037,21.4598,21.4886,382900.0
2009-08-12 09:55:00,29.87,29.93,29.83,29.86,256300.0,21.4886,21.5318,21.4598,21.4814,256300.0
2009-08-12 10:00:00,29.85,29.94,29.73,29.75,662100.0,21.4742,21.539,21.3879,21.4023,662100.0
2009-08-12 10:05:00,29.76,29.94,29.69,29.87,624100.0,21.4095,21.539,21.3591,21.4886,624100.0
2009-08-12 10:10:00,29.87,29.91,29.72,29.74,246200.0,21.4886,21.5174,21.3807,21.3951,246200.0
2009-08-12 10:15:00,29.74,29.9,29.72,29.82,207700.0,21.3951,21.5102,21.3807,21.4526,207700.0
2009-08-12 10:20:00,29.81,29.91,29.76,29.89,228600.0,21.4454,21.5174,21.4095,21.503,228600.0
2009-08-12 10:25:00,29.89,29.91,29.79,29.9,238300.0,21.503,21.5174,21.4311,21.5102,238300.0
2009-08-12 10:30:00,29.9,30.11,29.86,30.05,557300.0,21.5102,21.6613,21.4814,21.6181,557300.0
2009-08-12 10:35:00,30.04,30.09,29.97,30.0,308900.0,21.6109,21.6469,21.5605,21.5821,308900.0
2009-08-12 10:40:00,30.01,30.13,29.95,30.06,226100.0,21.5893,21.6757,21.5462,21.6253,226100.0
2009-08-12 10:45:00,30.05,30.15,30.05,30.12,199500.0,21.6181,21.69,21.6181,21.6685,199500.0
2009-08-12 10:50:00,30.11,30.2,30.09,30.09,205800.0,21.6613,21.726,21.6469,21.6469,205800.0
2009-08-12 10:55:00,30.09,30.22,30.08,30.18,193500.0,21.6469,21.7404,21.6397,21.7116,193500.0
2009-08-12 11:00:00,30.19,30.19,30.09,30.09,170000.0,21.7188,21.7188,21.6469,21.6469,170000.0
2009-08-12 11:05:00,30.09,30.19,30.09,30.15,173300.0,21.6469,21.7188,21.6469,21.69,173300.0
2009-08-12 11:10:00,30.16,30.22,30.14,30.19,262600.0,21.6972,21.7404,21.6828,21.7188,262600.0
2009-08-12 11:15:00,30.2,30.22,30.16,30.19,82600.0,21.726,21.7404,21.6972,21.7188,82600.0
2009-08-12 11:20:00,30.19,30.23,30.17,30.18,108700.0,21.7188,21.7476,21.7044,21.7116,108700.0
2009-08-12 11:25:00,30.17,30.18,30.13,30.18,104200.0,21.7044,21.7116,21.6757,21.7116,104200.0
2009-08-12 11:30:00,30.18,30.2,30.15,30.15,83000.0,21.7116,21.726,21.69,21.69,83000.0
2009-08-12 11:35:00,30.15,30.22,30.14,30.14,87000.0,21.69,21.7404,21.6828,21.6828,87000.0
2009-08-12 11:40:00,30.14,30.17,30.1,30.11,162400.0,21.6828,21.7044,21.6541,21.6613,162400.0
2009-08-12 11:45:00,30.11,30.21,30.1,30.2,163100.0,21.6613,21.7332,21.6541,21.726,163100.0
2009-08-12 11:50:00,30.19,30.23,30.16,30.18,155000.0,21.7188,21.7476,21.6972,21.7116,155000.0
2009-08-12 11:55:00,30.17,30.2,30.13,30.14,198000.0,21.7044,21.726,21.6757,21.6828,198000.0
2009-08-12 12:00:00,30.13,30.14,29.99,30.0,229100.0,21.6757,21.6828,21.5749,21.5821,229100.0
2009-08-12 12:05:00,29.99,30.0,29.93,29.95,191400.0,21.5749,21.5821,21.5318,21.5462,191400.0
2009-08-12 12:10:00,29.95,29.98,29.93,29.98,67200.0,21.5462,21.5677,21.5318,21.5677,67200.0
2009-08-12 12:15:00,29.98,29.98,29.94,29.95,43200.0,21.5677,21.5677,21.539,21.5462,43200.0
2009-08-12 12:20:00,29.96,29.96,29.82,29.87,209600.0,21.5534,21.5534,21.4526,21.4886,209600.0
2009-08-12 12:25:00,29.87,29.9,29.8,29.89,264400.0,21.4886,21.5102,21.4383,21.503,264400.0
2009-08-12 12:30:00,29.9,29.9,29.75,29.77,204700.0,21.5102,21.5102,21.4023,21.4167,204700.0
2009-08-12 12:35:00,29.77,29.85,29.75,29.83,96300.0,21.4167,21.4742,21.4023,21.4598,96300.0
2009-08-12 12:40:00,29.84,29.84,29.8,29.83,93500.0,21.467,21.467,21.4383,21.4598,93500.0
2009-08-12 12:45:00,29.83,29.86,29.79,29.84,93300.0,21.4598,21.4814,21.4311,21.467,93300.0
2009-08-12 12:50:00,29.84,29.89,29.79,29.89,158200.0,21.467,21.503,21.4311,21.503,158200.0
2009-08-12 12:55:00,29.89,29.96,29.88,29.95,81000.0,21.503,21.5534,21.4958,21.5462,81000.0
2009-08-12 13:00:00,29.95,29.96,29.86,29.87,94500.0,21.5462,21.5534,21.4814,21.4886,94500.0
2009-08-12 13:05:00,29.88,29.98,29.88,29.96,101100.0,21.4958,21.5677,21.4958,21.5534,101100.0
2009-08-12 13:10:00,29.97,30.03,29.96,29.99,138800.0,21.5605,21.6037,21.5534,21.5749,138800.0
2009-08-12 13:15:00,29.99,30.02,29.98,30.0,104600.0,21.5749,21.5965,21.5677,21.5821,104600.0
2009-08-12 13:20:00,30.0,30.05,30.0,30.02,101000.0,21.5821,21.6181,21.5821,21.5965,101000.0
2009-08-12 13:25:00,30.02,30.03,30.0,30.01,68100.0,21.5965,21.6037,21.5821,21.5893,68100.0
2009-08-12 13:30:00,30.01,30.01,29.93,29.93,86300.0,21.5893,21.5893,21.5318,21.5318,86300.0
2009-08-12 13:35:00,29.94,29.94,29.84,29.86,157600.0,21.539,21.539,21.467,21.4814,157600.0
2009-08-12 13:40:00,29.85,29.9,29.85,29.85,55800.0,21.4742,21.5102,21.4742,21.4742,55800.0
2009-08-12 13:45:00,29.85,29.93,29.84,29.92,50700.0,21.4742,21.5318,21.467,21.5246,50700.0
2009-08-12 13:50:00,29.91,29.95,29.89,29.95,46100.0,21.5174,21.5462,21.503,21.5462,46100.0
2009-08-12 13:55:00,29.95,30.01,29.92,29.98,113800.0,21.5462,21.5893,21.5246,21.5677,113800.0
2009-08-12 14:00:00,29.99,30.04,29.99,30.01,57600.0,21.5749,21.6109,21.5749,21.5893,57600.0
2009-08-12 14:05:00,30.0,30.06,29.97,30.05,120600.0,21.5821,21.6253,21.5605,21.6181,120600.0
2009-08-12 14:10:00,30.05,30.07,30.03,30.07,43700.0,21.6181,21.6325,21.6037,21.6325,43700.0
2009-08-12 14:15:00,30.07,30.22,29.95,29.98,277300.0,21.6325,21.7404,21.5462,21.5677,277300.0
2009-08-12 14:20:00,29.98,30.15,29.97,30.07,131400.0,21.5677,21.69,21.5605,21.6325,131400.0
2009-08-12 14:25:00,30.07,30.12,29.88,29.88,125300.0,21.6325,21.6685,21.4958,21.4958,125300.0
2009-08-12 14:30:00,29.87,30.01,29.79,29.88,299200.0,21.4886,21.5893,21.4311,21.4958,299200.0
2009-08-12 14:35:00,29.88,29.88,29.68,29.74,459000.0,21.4958,21.4958,21.3519,21.3951,459000.0
2009-08-12 14:40:00,29.73,29.75,29.61,29.64,216100.0,21.3879,21.4023,21.3016,21.3231,216100.0
2009-08-12 14:45:00,29.64,29.81,29.64,29.8,182800.0,21.3231,21.4454,21.3231,21.4383,182800.0
2009-08-12 14:50:00,29.8,29.98,29.75,29.96,274600.0,21.4383,21.5677,21.4023,21.5534,274600.0
2009-08-12 14:55:00,29.95,30.05,29.94,30.05,343800.0,21.5462,21.6181,21.539,21.6181,343800.0
2009-08-12 15:00:00,30.05,30.1,29.96,30.08,320500.0,21.6181,21.6541,21.5534,21.6397,320500.0
2009-08-12 15:05:00,30.08,30.1,29.94,29.98,317200.0,21.6397,21.6541,21.539,21.5677,317200.0
2009-08-12 15:10:00,29.97,30.05,29.95,30.02,199700.0,21.5605,21.6181,21.5462,21.5965,199700.0
2009-08-12 15:15:00,30.02,30.07,30.0,30.02,188600.0,21.5965,21.6325,21.5821,21.5965,188600.0
2009-08-12 15:20:00,30.02,30.06,29.91,30.01,269900.0,21.5965,21.6253,21.5174,21.5893,269900.0
2009-08-12 15:25:00,30.01,30.07,30.01,30.02,124600.0,21.5893,21.6325,21.5893,21.5965,124600.0
2009-08-12 15:30:00,30.02,30.18,30.01,30.15,347700.0,21.5965,21.7116,21.5893,21.69,347700.0
2009-08-12 15:35:00,30.14,30.19,30.08,30.12,208100.0,21.6828,21.7188,21.6397,21.6685,208100.0
2009-08-12 15:40:00,30.12,30.12,29.98,30.03,264300.0,21.6685,21.6685,21.5677,21.6037,264300.0
2009-08-12 15:45:00,30.04,30.06,29.9,29.97,294400.0,21.6109,21.6253,21.5102,21.5605,294400.0
2009-08-12 15:50:00,29.98,30.01,29.84,29.87,345800.0,21.5677,21.5893,21.467,21.4886,345800.0
2009-08-12 15:55:00,29.87,29.98,29.86,29.95,544200.0,21.4886,21.5677,21.4814,21.5462,544200.0
2009-08-13 09:30:00,30.42,30.42,30.13,30.2,271700.0,21.8843,21.8843,21.6757,21.726,271700.0
2009-08-13 09:35:00,30.21,30.26,29.72,29.85,280900.0,21.7332,21.7692,21.3807,21.4742,280900.0
2009-08-13 09:40:00,29.84,30.25,29.65,29.78,289900.0,21.467,21.762,21.3303,21.4239,289900.0
2009-08-13 09:45:00,29.77,30.4,29.5,29.5,430100.0,21.4167,21.8699,21.2224,21.2224,430100.0
2009-08-13 09:50:00,29.5,30.43,29.44,29.48,1110500.0,21.2224,21.8915,21.1793,21.208,1110500.0
2009-08-13 09:55:00,29.47,29.55,29.44,29.48,431900.0,21.2008,21.2584,21.1793,21.208,431900.0
2009-08-13 10:00:00,29.48,29.65,29.31,29.59,646700.0,21.208,21.3303,21.0857,21.2872,646700.0
2009-08-13 10:05:00,29.58,29.78,29.54,29.74,493100.0,21.28,21.4239,21.2512,21.3951,493100.0
2009-08-13 10:10:00,29.72,29.87,29.72,29.8,225600.0,21.3807,21.4886,21.3807,21.4383,225600.0
2009-08-13 10:15:00,29.8,29.85,29.67,29.79,167100.0,21.4383,21.4742,21.3447,21.4311,167100.0
2009-08-13 10:20:00,29.78,29.86,29.69,29.85,273200.0,21.4239,21.4814,21.3591,21.4742,273200.0
2009-08-13 10:25:00,29.85,29.87,29.77,29.81,155400.0,21.4742,21.4886,21.4167,21.4454,155400.0
2009-08-13 10:30:00,29.8,29.87,29.8,29.85,143300.0,21.4383,21.4886,21.4383,21.4742,143300.0
2009-08-13 10:35:00,29.86,29.87,29.8,29.84,261100.0,21.4814,21.4886,21.4383,21.467,261100.0
2009-08-13 10:40:00,29.85,29.92,29.84,29.88,243100.0,21.4742,21.5246,21.467,21.4958,243100.0
2009-08-13 10:45:00,29.89,29.92,29.86,29.89,96400.0,21.503,21.5246,21.4814,21.503,96400.0
2009-08-13 10:50:00,29.89,30.05,29.88,30.03,175900.0,21.503,21.6181,21.4958,21.6037,175900.0
2009-08-13 10:55:00,30.02,30.12,30.0,30.0,227100.0,21.5965,21.6685,21.5821,21.5821,227100.0
2009-08-13 11:00:00,30.01,30.02,29.93,30.01,282900.0,21.5893,21.5965,21.5318,21.5893,282900.0
2009-08-13 11:05:00,30.03,30.05,29.98,30.04,221300.0,21.6037,21.6181,21.5677,21.6109,221300.0
2009-08-13 11:10:00,30.05,30.06,29.91,29.91,181700.0,21.6181,21.6253,21.5174,21.5174,181700.0
2009-08-13 11:15:00,29.91,29.94,29.72,29.79,346100.0,21.5174,21.539,21.3807,21.4311,346100.0
2009-08-13 11:20:00,29.79,29.83,29.71,29.82,173900.0,21.4311,21.4598,21.3735,21.4526,173900.0
2009-08-13 11:25:00,29.82,29.85,29.77,29.85,84400.0,21.4526,21.4742,21.4167,21.4742,84400.0
2009-08-13 11:30:00,29.85,29.85,29.69,29.7,217600.0,21.4742,21.4742,21.3591,21.3663,217600.0
2009-08-13 11:35:00,29.7,29.83,29.67,29.83,206600.0,21.3663,21.4598,21.3447,21.4598,206600.0
2009-08-13 11:40:00,29.83,29.84,29.79,29.82,44600.0,21.4598,21.467,21.4311,21.4526,44600.0
2009-08-13 11:45:00,29.82,29.82,29.76,29.78,86300.0,21.4526,21.4526,21.4095,21.4239,86300.0
2009-08-13 11:50:00,29.77,29.77,29.67,29.67,154200.0,21.4167,21.4167,21.3447,21.3447,154200.0
2009-08-13 11:55:00,29.68,29.73,29.64,29.68,243700.0,21.3519,21.3879,21.3231,21.3519,243700.0
2009-08-13 12:00:00,29.69,29.72,29.64,29.67,228700.0,21.3591,21.3807,21.3231,21.3447,228700.0
2009-08-13 12:05:00,29.67,29.75,29.66,29.69,166400.0,21.3447,21.4023,21.3375,21.3591,166400.0
2009-08-13 12:10:00,29.69,29.74,29.67,29.71,135700.0,21.3591,21.3951,21.3447,21.3735,135700.0
2009-08-13 12:15:00,29.7,29.76,29.7,29.74,128800.0,21.3663,21.4095,21.3663,21.3951,128800.0
2009-08-13 12:20:00,29.75,29.75,29.68,29.7,123700.0,21.4023,21.4023,21.3519,21.3663,123700.0
2009-08-13 12:25:00,29.7,29.71,29.67,29.68,91800.0,21.3663,21.3735,21.3447,21.3519,91800.0
2009-08-13 12:30:00,29.68,29.72,29.68,29.71,147300.0,21.3519,21.3807,21.3519,21.3735,147300.0
2009-08-13 12:35:00,29.71,29.72,29.68,29.7,128900.0,21.3735,21.3807,21.3519,21.3663,128900.0
2009-08-13 12:40:00,29.71,29.71,29.68,29.69,61900.0,21.3735,21.3735,21.3519,21.3591,61900.0
2009-08-13 12:45:00,29.69,29.72,29.68,29.71,77500.0,21.3591,21.3807,21.3519,21.3735,77500.0
2009-08-13 12:50:00,29.72,29.72,29.68,29.71,43000.0,21.3807,21.3807,21.3519,21.3735,43000.0
2009-08-13 12:55:00,29.7,29.75,29.7,29.72,98900.0,21.3663,21.4023,21.3663,21.3807,98900.0
2009-08-13 13:00:00,29.73,29.84,29.69,29.8,264900.0,21.3879,21.467,21.3591,21.4383,264900.0
2009-08-13 13:05:00,29.8,29.82,29.76,29.78,165300.0,21.4383,21.4526,21.4095,21.4239,165300.0
2009-08-13 13:10:00,29.79,29.81,29.69,29.73,236000.0,21.4311,21.4454,21.3591,21.3879,236000.0
2009-08-13 13:15:00,29.72,29.74,29.68,29.71,170100.0,21.3807,21.3951,21.3519,21.3735,170100.0
2009-08-13 13:20:00,29.71,29.77,29.69,29.73,122700.0,21.3735,21.4167,21.3591,21.3879,122700.0
2009-08-13 13:25:00,29.72,29.74,29.68,29.68,74000.0,21.3807,21.3951,21.3519,21.3519,74000.0
2009-08-13 13:30:00,29.68,29.72,29.68,29.7,84500.0,21.3519,21.3807,21.3519,21.3663,84500.0
2009-08-13 13:35:00,29.7,29.7,29.68,29.69,66300.0,21.3663,21.3663,21.3519,21.3591,66300.0
2009-08-13 13:40:00,29.69,29.7,29.69,29.69,37800.0,21.3591,21.3663,21.3591,21.3591,37800.0
2009-08-13 13:45:00,29.69,29.69,29.68,29.69,47000.0,21.3591,21.3591,21.3519,21.3591,47000.0
2009-08-13 13:50:00,29.68,29.69,29.6,29.64,268100.0,21.3519,21.3591,21.2944,21.3231,268100.0
2009-08-13 13:55:00,29.65,29.71,29.64,29.7,156300.0,21.3303,21.3735,21.3231,21.3663,156300.0
2009-08-13 14:00:00,29.69,29.7,29.59,29.61,102900.0,21.3591,21.3663,21.2872,21.3016,102900.0
2009-08-13 14:05:00,29.61,29.62,29.56,29.57,103100.0,21.3016,21.3088,21.2656,21.2728,103100.0
2009-08-13 14:10:00,29.57,29.58,29.49,29.55,279800.0,21.2728,21.28,21.2152,21.2584,279800.0
2009-08-13 14:15:00,29.54,29.57,29.47,29.56,234700.0,21.2512,21.2728,21.2008,21.2656,234700.0
2009-08-13 14:20:00,29.57,29.57,29.5,29.5,143300.0,21.2728,21.2728,21.2224,21.2224,143300.0
2009-08-13 14:25:00,29.5,29.56,29.5,29.53,108800.0,21.2224,21.2656,21.2224,21.244,108800.0
2009-08-13 14:30:00,29.53,29.58,29.52,29.53,252100.0,21.244,21.28,21.2368,21.244,252100.0
2009-08-13 14:35:00,29.54,29.6,29.52,29.6,119300.0,21.2512,21.2944,21.2368,21.2944,119300.0
2009-08-13 14:40:00,29.59,29.67,29.58,29.65,119900.0,21.2872,21.3447,21.28,21.3303,119900.0
2009-08-13 14:45:00,29.65,29.68,29.63,29.67,118900.0,21.3303,21.3519,21.316,21.3447,118900.0
2009-08-13 14:50:00,29.67,29.7,29.64,29.7,167300.0,21.3447,21.3663,21.3231,21.3663,167300.0
2009-08-13 14:55:00,29.69,29.72,29.61,29.61,122800.0,21.3591,21.3807,21.3016,21.3016,122800.0
2009-08-13 15:00:00,29.62,29.69,29.62,29.64,134700.0,21.3088,21.3591,21.3088,21.3231,134700.0
2009-08-13 15:05:00,29.65,29.7,29.62,29.68,129600.0,21.3303,21.3663,21.3088,21.3519,129600.0
2009-08-13 15:10:00,29.68,29.81,29.68,29.75,360500.0,21.3519,21.4454,21.3519,21.4023,360500.0
2009-08-13 15:15:00,29.75,29.8,29.7,29.71,229400.0,21.4023,21.4383,21.3663,21.3735,229400.0
2009-08-13 15:20:00,29.71,29.79,29.68,29.69,328100.0,21.3735,21.4311,21.3519,21.3591,328100.0
2009-08-13 15:25:00,29.69,29.74,29.68,29.71,119300.0,21.3591,21.3951,21.3519,21.3735,119300.0
2009-08-13 15:30:00,29.72,29.75,29.7,29.75,238600.0,21.3807,21.4023,21.3663,21.4023,238600.0
2009-08-13 15:35:00,29.75,29.75,29.66,29.7,272900.0,21.4023,21.4023,21.3375,21.3663,272900.0
2009-08-13 15:40:00,29.71,29.79,29.7,29.74,372300.0,21.3735,21.4311,21.3663,21.3951,372300.0
2009-08-13 15:45:00,29.74,29.77,29.69,29.73,300500.0,21.3951,21.4167,21.3591,21.3879,300500.0
2009-08-13 15:50:00,29.73,29.83,29.72,29.83,374300.0,21.3879,21.4598,21.3807,21.4598,374300.0
2009-08-13 15:55:00,29.82,29.9,29.8,29.88,693600.0,21.4526,21.5102,21.4383,21.4958,693600.0
2009-08-14 09:30:00,29.87,29.92,29.55,29.72,306900.0,21.4886,21.5246,21.2584,21.3807,306900.0
2009-08-14 09:35:00,29.71,29.72,29.59,29.63,263800.0,21.3735,21.3807,21.2872,21.316,263800.0
2009-08-14 09:40:00,29.62,29.74,29.56,29.62,282200.0,21.3088,21.3951,21.2656,21.3088,282200.0
2009-08-14 09:45:00,29.63,29.68,29.55,29.62,311300.0,21.316,21.3519,21.2584,21.3088,311300.0
2009-08-14 09:50:00,29.64,29.78,29.63,29.7,169600.0,21.3231,21.4239,21.316,21.3663,169600.0
2009-08-14 09:55:00,29.69,29.74,29.41,29.51,580400.0,21.3591,21.3951,21.1577,21.2296,580400.0
2009-08-14 10:00:00,29.5,29.56,29.42,29.42,261800.0,21.2224,21.2656,21.1649,21.1649,261800.0
2009-08-14 10:05:00,29.44,29.49,29.35,29.38,386100.0,21.1793,21.2152,21.1145,21.1361,386100.0
2009-08-14 10:10:00,29.39,29.46,29.35,29.38,215500.0,21.1433,21.1937,21.1145,21.1361,215500.0
2009-08-14 10:15:00,29.38,29.4,29.29,29.34,350800.0,21.1361,21.1505,21.0714,21.1073,350800.0
2009-08-14 10:20:00,29.32,29.4,29.26,29.38,234700.0,21.0929,21.1505,21.0498,21.1361,234700.0
2009-08-14 10:25:00,29.39,29.51,29.39,29.45,302700.0,21.1433,21.2296,21.1433,21.1865,302700.0
2009-08-14 10:30:00,29.46,29.5,29.4,29.48,292600.0,21.1937,21.2224,21.1505,21.208,292600.0
2009-08-14 10:35:00,29.47,29.47,29.36,29.44,184500.0,21.2008,21.2008,21.1217,21.1793,184500.0
2009-08-14 10:40:00,29.45,29.48,29.37,29.42,137300.0,21.1865,21.208,21.1289,21.1649,137300.0
2009-08-14 10:45:00,29.42,29.5,29.39,29.44,226200.0,21.1649,21.2224,21.1433,21.1793,226200.0
2009-08-14 10:50:00,29.45,29.49,29.42,29.46,128600.0,21.1865,21.2152,21.1649,21.1937,128600.0
2009-08-14 10:55:00,29.46,29.53,29.44,29.53,109200.0,21.1937,21.244,21.1793,21.244,109200.0
2009-08-14 11:00:00,29.53,29.54,29.48,29.49,103500.0,21.244,21.2512,21.208,21.2152,103500.0
2009-08-14 11:05:00,29.5,29.53,29.46,29.5,96500.0,21.2224,21.244,21.1937,21.2224,96500.0
2009-08-14 11:10:00,29.51,29.52,29.43,29.45,127800.0,21.2296,21.2368,21.1721,21.1865,127800.0
2009-08-14 11:15:00,29.47,29.51,29.41,29.44,104800.0,21.2008,21.2296,21.1577,21.1793,104800.0
2009-08-14 11:20:00,29.43,29.5,29.42,29.49,88400.0,21.1721,21.2224,21.1649,21.2152,88400.0
2009-08-14 11:25:00,29.5,29.5,29.42,29.42,75800.0,21.2224,21.2224,21.1649,21.1649,75800.0
2009-08-14 11:30:00,29.42,29.46,29.37,29.45,165900.0,21.1649,21.1937,21.1289,21.1865,165900.0
2009-08-14 11:35:00,29.44,29.47,29.43,29.43,75400.0,21.1793,21.2008,21.1721,21.1721,75400.0
2009-08-14 11:40:00,29.43,29.46,29.43,29.46,62700.0,21.1721,21.1937,21.1721,21.1937,62700.0
2009-08-14 11:45:00,29.46,29.47,29.45,29.46,26100.0,21.1937,21.2008,21.1865,21.1937,26100.0
2009-08-14 11:50:00,29.46,29.46,29.42,29.42,60000.0,21.1937,21.1937,21.1649,21.1649,60000.0
2009-08-14 11:55:00,29.42,29.46,29.42,29.45,47100.0,21.1649,21.1937,21.1649,21.1865,47100.0
2009-08-14 12:00:00,29.44,29.45,29.43,29.43,46200.0,21.1793,21.1865,21.1721,21.1721,46200.0
2009-08-14 12:05:00,29.42,29.42,29.37,29.39,77900.0,21.1649,21.1649,21.1289,21.1433,77900.0
2009-08-14 12:10:00,29.38,29.38,29.34,29.35,58800.0,21.1361,21.1361,21.1073,21.1145,58800.0
2009-08-14 12:15:00,29.36,29.38,29.33,29.36,118000.0,21.1217,21.1361,21.1001,21.1217,118000.0
2009-08-14 12:20:00,29.36,29.37,29.34,29.35,62800.0,21.1217,21.1289,21.1073,21.1145,62800.0
2009-08-14 12:25:00,29.34,29.36,29.33,29.33,39300.0,21.1073,21.1217,21.1001,21.1001,39300.0
2009-08-14 12:30:00,29.33,29.33,29.31,29.31,64100.0,21.1001,21.1001,21.0857,21.0857,64100.0
2009-08-14 12:35:00,29.31,29.36,29.31,29.36,56300.0,21.0857,21.1217,21.0857,21.1217,56300.0
2009-08-14 12:40:00,29.36,29.39,29.35,29.38,77100.0,21.1217,21.1433,21.1145,21.1361,77100.0
2009-08-14 12:45:00,29.39,29.43,29.38,29.42,100600.0,21.1433,21.1721,21.1361,21.1649,100600.0
2009-08-14 12:50:00,29.42,29.43,29.38,29.39,63600.0,21.1649,21.1721,21.1361,21.1433,63600.0
2009-08-14 12:55:00,29.4,29.45,29.39,29.43,50000.0,21.1505,21.1865,21.1433,21.1721,50000.0
2009-08-14 13:00:00,29.44,29.45,29.4,29.41,28700.0,21.1793,21.1865,21.1505,21.1577,28700.0
2009-08-14 13:05:00,29.4,29.41,29.38,29.38,38800.0,21.1505,21.1577,21.1361,21.1361,38800.0
2009-08-14 13:10:00,29.38,29.45,29.36,29.44,62000.0,21.1361,21.1865,21.1217,21.1793,62000.0
2009-08-14 13:15:00,29.45,29.51,29.44,29.5,188500.0,21.1865,21.2296,21.1793,21.2224,188500.0
2009-08-14 13:20:00,29.51,29.53,29.46,29.48,140500.0,21.2296,21.244,21.1937,21.208,140500.0
2009-08-14 13:25:00,29.48,29.49,29.43,29.45,42800.0,21.208,21.2152,21.1721,21.1865,42800.0
2009-08-14 13:30:00,29.45,29.47,29.41,29.44,119100.0,21.1865,21.2008,21.1577,21.1793,119100.0
2009-08-14 13:35:00,29.43,29.5,29.43,29.47,84900.0,21.1721,21.2224,21.1721,21.2008,84900.0
2009-08-14 13:40:00,29.47,29.5,29.45,29.45,61200.0,21.2008,21.2224,21.1865,21.1865,61200.0
2009-08-14 13:45:00,29.45,29.47,29.44,29.46,56400.0,21.1865,21.2008,21.1793,21.1937,56400.0
2009-08-14 13:50:00,29.47,29.48,29.42,29.42,62100.0,21.2008,21.208,21.1649,21.1649,62100.0
2009-08-14 13:55:00,29.42,29.47,29.41,29.46,60100.0,21.1649,21.2008,21.1577,21.1937,60100.0
2009-08-14 14:00:00,29.47,29.48,29.45,29.47,52500.0,21.2008,21.208,21.1865,21.2008,52500.0
2009-08-14 14:05:00,29.46,29.52,29.46,29.48,111900.0,21.1937,21.2368,21.1937,21.208,111900.0
2009-08-14 14:10:00,29.47,29.54,29.47,29.54,83500.0,21.2008,21.2512,21.2008,21.2512,83500.0
2009-08-14 14:15:00,29.54,29.54,29.49,29.51,98600.0,21.2512,21.2512,21.2152,21.2296,98600.0
2009-08-14 14:20:00,29.51,29.56,29.47,29.49,118900.0,21.2296,21.2656,21.2008,21.2152,118900.0
2009-08-14 14:25:00,29.49,29.54,29.49,29.5,39600.0,21.2152,21.2512,21.2152,21.2224,39600.0
2009-08-14 14:30:00,29.51,29.58,29.49,29.57,96700.0,21.2296,21.28,21.2152,21.2728,96700.0
2009-08-14 14:35:00,29.56,29.61,29.54,29.59,125800.0,21.2656,21.3016,21.2512,21.2872,125800.0
2009-08-14 14:40:00,29.59,29.7,29.58,29.68,196700.0,21.2872,21.3663,21.28,21.3519,196700.0
2009-08-14 14:45:00,29.68,29.72,29.65,29.7,141300.0,21.3519,21.3807,21.3303,21.3663,141300.0
2009-08-14 14:50:00,29.7,29.76,29.7,29.72,225000.0,21.3663,21.4095,21.3663,21.3807,225000.0
2009-08-14 14:55:00,29.71,29.72,29.65,29.7,108200.0,21.3735,21.3807,21.3303,21.3663,108200.0
2009-08-14 15:00:00,29.71,29.73,29.67,29.68,79500.0,21.3735,21.3879,21.3447,21.3519,79500.0
2009-08-14 15:05:00,29.68,29.73,29.67,29.68,89100.0,21.3519,21.3879,21.3447,21.3519,89100.0
2009-08-14 15:10:00,29.68,29.71,29.62,29.66,160600.0,21.3519,21.3735,21.3088,21.3375,160600.0
2009-08-14 15:15:00,29.66,29.72,29.66,29.72,61400.0,21.3375,21.3807,21.3375,21.3807,61400.0
2009-08-14 15:20:00,29.72,29.72,29.66,29.66,69300.0,21.3807,21.3807,21.3375,21.3375,69300.0
2009-08-14 15:25:00,29.66,29.66,29.59,29.61,162300.0,21.3375,21.3375,21.2872,21.3016,162300.0
2009-08-14 15:30:00,29.62,29.67,29.54,29.55,273600.0,21.3088,21.3447,21.2512,21.2584,273600.0
2009-08-14 15:35:00,29.55,29.65,29.55,29.64,163400.0,21.2584,21.3303,21.2584,21.3231,163400.0
2009-08-14 15:40:00,29.64,29.71,29.62,29.7,230600.0,21.3231,21.3735,21.3088,21.3663,230600.0
2009-08-14 15:45:00,29.71,29.74,29.63,29.64,257900.0,21.3735,21.3951,21.316,21.3231,257900.0
2009-08-14 15:50:00,29.64,29.67,29.61,29.63,438800.0,21.3231,21.3447,21.3016,21.316,438800.0
2009-08-14 15:55:00,29.64,29.78,29.64,29.77,609300.0,21.3231,21.4239,21.3231,21.4167,609300.0
2009-08-17 09:30:00,28.92,29.01,28.68,28.7,598200.0,20.8052,20.8699,20.6325,20.6469,598200.0
2009-08-17 09:35:00,28.7,28.79,28.62,28.74,353000.0,20.6469,20.7117,20.5894,20.6757,353000.0
2009-08-17 09:40:00,28.73,28.84,28.68,28.75,379300.0,20.6685,20.7476,20.6325,20.6829,379300.0
2009-08-17 09:45:00,28.75,28.83,28.69,28.81,535500.0,20.6829,20.7404,20.6397,20.726,535500.0
2009-08-17 09:50:00,28.81,29.05,28.79,29.01,570200.0,20.726,20.8987,20.7117,20.8699,570200.0
2009-08-17 09:55:00,29.01,29.1,28.97,29.03,675600.0,20.8699,20.9347,20.8411,20.8843,675600.0
2009-08-17 10:00:00,29.02,29.05,28.93,28.95,314100.0,20.8771,20.8987,20.8124,20.8268,314100.0
2009-08-17 10:05:00,28.95,29.03,28.85,28.93,393700.0,20.8268,20.8843,20.7548,20.8124,393700.0
2009-08-17 10:10:00,28.92,28.97,28.9,28.94,349700.0,20.8052,20.8411,20.7908,20.8196,349700.0
2009-08-17 10:15:00,28.94,28.95,28.89,28.92,343400.0,20.8196,20.8268,20.7836,20.8052,343400.0
2009-08-17 10:20:00,28.92,29.04,28.91,29.02,240500.0,20.8052,20.8915,20.798,20.8771,240500.0
2009-08-17 10:25:00,29.03,29.17,29.0,29.14,271300.0,20.8843,20.985,20.8627,20.9634,271300.0
2009-08-17 10:30:00,29.14,29.18,29.12,29.13,310200.0,20.9634,20.9922,20.9491,20.9562,310200.0
2009-08-17 10:35:00,29.14,29.14,29.05,29.11,234800.0,20.9634,20.9634,20.8987,20.9419,234800.0
2009-08-17 10:40:00,29.11,29.2,29.09,29.14,192300.0,20.9419,21.0066,20.9275,20.9634,192300.0
2009-08-17 10:45:00,29.15,29.18,29.03,29.06,203400.0,20.9706,20.9922,20.8843,20.9059,203400.0
2009-08-17 10:50:00,29.05,29.09,29.01,29.03,121300.0,20.8987,20.9275,20.8699,20.8843,121300.0
2009-08-17 10:55:00,29.02,29.1,28.98,28.99,184000.0,20.8771,20.9347,20.8483,20.8555,184000.0
2009-08-17 11:00:00,28.99,28.99,28.93,28.94,203000.0,20.8555,20.8555,20.8124,20.8196,203000.0
2009-08-17 11:05:00,28.94,28.94,28.87,28.88,131500.0,20.8196,20.8196,20.7692,20.7764,131500.0
2009-08-17 11:10:00,28.88,28.92,28.86,28.88,113900.0,20.7764,20.8052,20.762,20.7764,113900.0
2009-08-17 11:15:00,28.88,28.88,28.75,28.76,273700.0,20.7764,20.7764,20.6829,20.6901,273700.0
2009-08-17 11:20:00,28.76,28.84,28.76,28.81,139900.0,20.6901,20.7476,20.6901,20.726,139900.0
2009-08-17 11:25:00,28.82,28.86,28.8,28.81,192000.0,20.7332,20.762,20.7188,20.726,192000.0
2009-08-17 11:30:00,28.8,28.81,28.78,28.8,103500.0,20.7188,20.726,20.7045,20.7188,103500.0
2009-08-17 11:35:00,28.8,28.8,28.75,28.8,111000.0,20.7188,20.7188,20.6829,20.7188,111000.0
2009-08-17 11:40:00,28.8,28.85,28.75,28.85,149900.0,20.7188,20.7548,20.6829,20.7548,149900.0
2009-08-17 11:45:00,28.85,28.85,28.76,28.76,96400.0,20.7548,20.7548,20.6901,20.6901,96400.0
2009-08-17 11:50:00,28.76,28.8,28.76,28.79,63600.0,20.6901,20.7188,20.6901,20.7117,63600.0
2009-08-17 11:55:00,28.78,28.86,28.78,28.83,140800.0,20.7045,20.762,20.7045,20.7404,140800.0
2009-08-17 12:00:00,28.82,28.83,28.77,28.78,71400.0,20.7332,20.7404,20.6973,20.7045,71400.0
2009-08-17 12:05:00,28.79,28.8,28.75,28.76,75100.0,20.7117,20.7188,20.6829,20.6901,75100.0
2009-08-17 12:10:00,28.76,28.76,28.71,28.72,186300.0,20.6901,20.6901,20.6541,20.6613,186300.0
2009-08-17 12:15:00,28.72,28.74,28.67,28.69,105700.0,20.6613,20.6757,20.6253,20.6397,105700.0
2009-08-17 12:20:00,28.7,28.76,28.68,28.76,90800.0,20.6469,20.6901,20.6325,20.6901,90800.0
2009-08-17 12:25:00,28.75,28.8,28.74,28.79,121200.0,20.6829,20.7188,20.6757,20.7117,121200.0
2009-08-17 12:30:00,28.8,28.82,28.79,28.82,66500.0,20.7188,20.7332,20.7117,20.7332,66500.0
2009-08-17 12:35:00,28.81,28.84,28.81,28.82,116000.0,20.726,20.7476,20.726,20.7332,116000.0
2009-08-17 12:40:00,28.82,28.82,28.76,28.77,149700.0,20.7332,20.7332,20.6901,20.6973,149700.0
2009-08-17 12:45:00,28.77,28.79,28.76,28.78,51100.0,20.6973,20.7117,20.6901,20.7045,51100.0
2009-08-17 12:50:00,28.78,28.8,28.78,28.78,24500.0,20.7045,20.7188,20.7045,20.7045,24500.0
2009-08-17 12:55:00,28.79,28.83,28.78,28.82,48800.0,20.7117,20.7404,20.7045,20.7332,48800.0
2009-08-17 13:00:00,28.83,28.83,28.7,28.7,99500.0,20.7404,20.7404,20.6469,20.6469,99500.0
2009-08-17 13:05:00,28.71,28.78,28.7,28.77,139500.0,20.6541,20.7045,20.6469,20.6973,139500.0
2009-08-17 13:10:00,28.77,28.85,28.75,28.84,111300.0,20.6973,20.7548,20.6829,20.7476,111300.0
2009-08-17 13:15:00,28.84,28.86,28.82,28.85,143400.0,20.7476,20.762,20.7332,20.7548,143400.0
2009-08-17 13:20:00,28.85,28.85,28.79,28.81,45900.0,20.7548,20.7548,20.7117,20.726,45900.0
2009-08-17 13:25:00,28.81,28.84,28.8,28.84,38000.0,20.726,20.7476,20.7188,20.7476,38000.0
2009-08-17 13:30:00,28.83,28.83,28.76,28.8,76500.0,20.7404,20.7404,20.6901,20.7188,76500.0
2009-08-17 13:35:00,28.8,28.83,28.79,28.8,57900.0,20.7188,20.7404,20.7117,20.7188,57900.0
2009-08-17 13:40:00,28.8,28.83,28.77,28.83,58700.0,20.7188,20.7404,20.6973,20.7404,58700.0
2009-08-17 13:45:00,28.82,28.85,28.81,28.83,62100.0,20.7332,20.7548,20.726,20.7404,62100.0
2009-08-17 13:50:00,28.83,28.85,28.81,28.83,43500.0,20.7404,20.7548,20.726,20.7404,43500.0
2009-08-17 13:55:00,28.83,28.89,28.83,28.89,160900.0,20.7404,20.7836,20.7404,20.7836,160900.0
2009-08-17 14:00:00,28.89,28.91,28.87,28.9,113100.0,20.7836,20.798,20.7692,20.7908,113100.0
2009-08-17 14:05:00,28.89,28.9,28.84,28.84,74100.0,20.7836,20.7908,20.7476,20.7476,74100.0
2009-08-17 14:10:00,28.84,28.86,28.83,28.84,94400.0,20.7476,20.762,20.7404,20.7476,94400.0
2009-08-17 14:15:00,28.84,28.85,28.8,28.8,115500.0,20.7476,20.7548,20.7188,20.7188,115500.0
2009-08-17 14:20:00,28.8,28.84,28.78,28.78,78800.0,20.7188,20.7476,20.7045,20.7045,78800.0
2009-08-17 14:25:00,28.78,28.84,28.77,28.83,131300.0,20.7045,20.7476,20.6973,20.7404,131300.0
2009-08-17 14:30:00,28.83,28.84,28.81,28.83,50800.0,20.7404,20.7476,20.726,20.7404,50800.0
2009-08-17 14:35:00,28.83,28.83,28.77,28.78,63000.0,20.7404,20.7404,20.6973,20.7045,63000.0
2009-08-17 14:40:00,28.78,28.79,28.74,28.75,61100.0,20.7045,20.7117,20.6757,20.6829,61100.0
2009-08-17 14:45:00,28.76,28.78,28.72,28.73,80900.0,20.6901,20.7045,20.6613,20.6685,80900.0
2009-08-17 14:50:00,28.74,28.75,28.73,28.73,32400.0,20.6757,20.6829,20.6685,20.6685,32400.0
2009-08-17 14:55:00,28.74,28.78,28.73,28.74,76200.0,20.6757,20.7045,20.6685,20.6757,76200.0
2009-08-17 15:00:00,28.73,28.81,28.73,28.8,114200.0,20.6685,20.726,20.6685,20.7188,114200.0
2009-08-17 15:05:00,28.8,28.82,28.78,28.79,111100.0,20.7188,20.7332,20.7045,20.7117,111100.0
2009-08-17 15:10:00,28.79,28.79,28.73,28.74,129100.0,20.7117,20.7117,20.6685,20.6757,129100.0
2009-08-17 15:15:00,28.73,28.78,28.72,28.74,88100.0,20.6685,20.7045,20.6613,20.6757,88100.0
2009-08-17 15:20:00,28.74,28.74,28.65,28.65,158400.0,20.6757,20.6757,20.6109,20.6109,158400.0
2009-08-17 15:25:00,28.65,28.7,28.55,28.63,375500.0,20.6109,20.6469,20.539,20.5965,375500.0
2009-08-17 15:30:00,28.62,28.67,28.61,28.65,130100.0,20.5894,20.6253,20.5822,20.6109,130100.0
2009-08-17 15:35:00,28.66,28.66,28.6,28.62,163800.0,20.6181,20.6181,20.575,20.5894,163800.0
2009-08-17 15:40:00,28.62,28.62,28.51,28.57,590200.0,20.5894,20.5894,20.5102,20.5534,590200.0
2009-08-17 15:45:00,28.56,28.57,28.52,28.54,598600.0,20.5462,20.5534,20.5174,20.5318,598600.0
2009-08-17 15:50:00,28.54,28.66,28.53,28.58,589400.0,20.5318,20.6181,20.5246,20.5606,589400.0
2009-08-17 15:55:00,28.57,28.6,28.53,28.59,955100.0,20.5534,20.575,20.5246,20.5678,955100.0
2009-08-18 09:30:00,28.85,29.04,28.82,29.0,404000.0,20.7548,20.8915,20.7332,20.8627,404000.0
2009-08-18 09:35:00,28.97,28.99,28.76,28.81,319900.0,20.8411,20.8555,20.6901,20.726,319900.0
2009-08-18 09:40:00,28.81,28.92,28.74,28.74,238500.0,20.726,20.8052,20.6757,20.6757,238500.0
2009-08-18 09:45:00,28.74,28.78,28.57,28.62,373500.0,20.6757,20.7045,20.5534,20.5894,373500.0
2009-08-18 09:50:00,28.62,28.69,28.61,28.65,167400.0,20.5894,20.6397,20.5822,20.6109,167400.0
2009-08-18 09:55:00,28.66,28.66,28.58,28.58,234000.0,20.6181,20.6181,20.5606,20.5606,234000.0
2009-08-18 10:00:00,28.58,28.74,28.58,28.63,274600.0,20.5606,20.6757,20.5606,20.5965,274600.0
2009-08-18 10:05:00,28.63,28.68,28.56,28.58,323200.0,20.5965,20.6325,20.5462,20.5606,323200.0
2009-08-18 10:10:00,28.58,28.67,28.58,28.65,221300.0,20.5606,20.6253,20.5606,20.6109,221300.0
2009-08-18 10:15:00,28.66,28.7,28.59,28.6,216900.0,20.6181,20.6469,20.5678,20.575,216900.0
2009-08-18 10:20:00,28.6,28.63,28.55,28.59,157400.0,20.575,20.5965,20.539,20.5678,157400.0
2009-08-18 10:25:00,28.6,28.6,28.54,28.54,193800.0,20.575,20.575,20.5318,20.5318,193800.0
2009-08-18 10:30:00,28.53,28.58,28.51,28.56,284000.0,20.5246,20.5606,20.5102,20.5462,284000.0
2009-08-18 10:35:00,28.57,28.58,28.53,28.58,171500.0,20.5534,20.5606,20.5246,20.5606,171500.0
2009-08-18 10:40:00,28.57,28.61,28.57,28.59,219300.0,20.5534,20.5822,20.5534,20.5678,219300.0
2009-08-18 10:45:00,28.6,28.65,28.59,28.64,155300.0,20.575,20.6109,20.5678,20.6037,155300.0
2009-08-18 10:50:00,28.65,28.7,28.6,28.63,130300.0,20.6109,20.6469,20.575,20.5965,130300.0
2009-08-18 10:55:00,28.63,28.65,28.6,28.63,85100.0,20.5965,20.6109,20.575,20.5965,85100.0
2009-08-18 11:00:00,28.62,28.7,28.62,28.7,142100.0,20.5894,20.6469,20.5894,20.6469,142100.0
2009-08-18 11:05:00,28.7,28.72,28.65,28.69,183500.0,20.6469,20.6613,20.6109,20.6397,183500.0
2009-08-18 11:10:00,28.69,28.74,28.67,28.72,202300.0,20.6397,20.6757,20.6253,20.6613,202300.0
2009-08-18 11:15:00,28.72,28.78,28.72,28.77,181500.0,20.6613,20.7045,20.6613,20.6973,181500.0
2009-08-18 11:20:00,28.78,28.8,28.73,28.79,151100.0,20.7045,20.7188,20.6685,20.7117,151100.0
2009-08-18 11:25:00,28.79,28.8,28.72,28.73,68900.0,20.7117,20.7188,20.6613,20.6685,68900.0
2009-08-18 11:30:00,28.73,28.81,28.71,28.8,217800.0,20.6685,20.726,20.6541,20.7188,217800.0
2009-08-18 11:35:00,28.79,28.88,28.75,28.85,278100.0,20.7117,20.7764,20.6829,20.7548,278100.0
2009-08-18 11:40:00,28.85,28.85,28.8,28.8,77700.0,20.7548,20.7548,20.7188,20.7188,77700.0
2009-08-18 11:45:00,28.81,28.81,28.79,28.81,74800.0,20.726,20.726,20.7117,20.726,74800.0
2009-08-18 11:50:00,28.81,28.85,28.8,28.82,122600.0,20.726,20.7548,20.7188,20.7332,122600.0
2009-08-18 11:55:00,28.81,28.83,28.75,28.77,130400.0,20.726,20.7404,20.6829,20.6973,130400.0
2009-08-18 12:00:00,28.78,28.89,28.78,28.86,152600.0,20.7045,20.7836,20.7045,20.762,152600.0
2009-08-18 12:05:00,28.84,28.95,28.83,28.87,175900.0,20.7476,20.8268,20.7404,20.7692,175900.0
2009-08-18 12:10:00,28.87,28.9,28.83,28.88,114700.0,20.7692,20.7908,20.7404,20.7764,114700.0
2009-08-18 12:15:00,28.88,28.93,28.85,28.93,55100.0,20.7764,20.8124,20.7548,20.8124,55100.0
2009-08-18 12:20:00,28.93,28.94,28.91,28.91,51600.0,20.8124,20.8196,20.798,20.798,51600.0
2009-08-18 12:25:00,28.92,28.92,28.88,28.88,51700.0,20.8052,20.8052,20.7764,20.7764,51700.0
2009-08-18 12:30:00,28.89,28.89,28.81,28.82,59100.0,20.7836,20.7836,20.726,20.7332,59100.0
2009-08-18 12:35:00,28.81,28.84,28.81,28.83,25900.0,20.726,20.7476,20.726,20.7404,25900.0
2009-08-18 12:40:00,28.83,28.91,28.82,28.9,64900.0,20.7404,20.798,20.7332,20.7908,64900.0
2009-08-18 12:45:00,28.91,28.93,28.88,28.92,62900.0,20.798,20.8124,20.7764,20.8052,62900.0
2009-08-18 12:50:00,28.91,28.92,28.87,28.89,46300.0,20.798,20.8052,20.7692,20.7836,46300.0
2009-08-18 12:55:00,28.89,28.93,28.88,28.92,32500.0,20.7836,20.8124,20.7764,20.8052,32500.0
2009-08-18 13:00:00,28.92,28.95,28.88,28.94,153700.0,20.8052,20.8268,20.7764,20.8196,153700.0
2009-08-18 13:05:00,28.94,28.95,28.89,28.9,86400.0,20.8196,20.8268,20.7836,20.7908,86400.0
2009-08-18 13:10:00,28.89,28.9,28.84,28.86,103700.0,20.7836,20.7908,20.7476,20.762,103700.0
2009-08-18 13:15:00,28.86,28.86,28.79,28.82,97200.0,20.762,20.762,20.7117,20.7332,97200.0
2009-08-18 13:20:00,28.82,28.86,28.82,28.85,36000.0,20.7332,20.762,20.7332,20.7548,36000.0
2009-08-18 13:25:00,28.86,28.87,28.84,28.87,55500.0,20.762,20.7692,20.7476,20.7692,55500.0
2009-08-18 13:30:00,28.87,28.89,28.84,28.87,99100.0,20.7692,20.7836,20.7476,20.7692,99100.0
2009-08-18 13:35:00,28.86,28.87,28.79,28.81,148100.0,20.762,20.7692,20.7117,20.726,148100.0
2009-08-18 13:40:00,28.8,28.82,28.79,28.8,70000.0,20.7188,20.7332,20.7117,20.7188,70000.0
2009-08-18 13:45:00,28.8,28.81,28.79,28.79,34800.0,20.7188,20.726,20.7117,20.7117,34800.0
2009-08-18 13:50:00,28.8,28.8,28.75,28.75,61600.0,20.7188,20.7188,20.6829,20.6829,61600.0
2009-08-18 13:55:00,28.76,28.78,28.75,28.77,64100.0,20.6901,20.7045,20.6829,20.6973,64100.0
2009-08-18 14:00:00,28.77,28.8,28.77,28.8,54200.0,20.6973,20.7188,20.6973,20.7188,54200.0
2009-08-18 14:05:00,28.79,28.8,28.76,28.8,85000.0,20.7117,20.7188,20.6901,20.7188,85000.0
2009-08-18 14:10:00,28.79,28.85,28.79,28.84,83400.0,20.7117,20.7548,20.7117,20.7476,83400.0
2009-08-18 14:15:00,28.83,28.88,28.83,28.86,92200.0,20.7404,20.7764,20.7404,20.762,92200.0
2009-08-18 14:20:00,28.86,28.89,28.85,28.86,62800.0,20.762,20.7836,20.7548,20.762,62800.0
2009-08-18 14:25:00,28.87,28.88,28.83,28.88,57100.0,20.7692,20.7764,20.7404,20.7764,57100.0
2009-08-18 14:30:00,28.87,28.89,28.82,28.82,89700.0,20.7692,20.7836,20.7332,20.7332,89700.0
2009-08-18 14:35:00,28.82,28.83,28.8,28.81,48000.0,20.7332,20.7404,20.7188,20.726,48000.0
2009-08-18 14:40:00,28.81,28.88,28.81,28.83,128100.0,20.726,20.7764,20.726,20.7404,128100.0
2009-08-18 14:45:00,28.83,28.88,28.81,28.82,57200.0,20.7404,20.7764,20.726,20.7332,57200.0
2009-08-18 14:50:00,28.81,28.84,28.8,28.81,53700.0,20.726,20.7476,20.7188,20.726,53700.0
2009-08-18 14:55:00,28.81,28.81,28.75,28.77,101400.0,20.726,20.726,20.6829,20.6973,101400.0
2009-08-18 15:00:00,28.77,28.85,28.77,28.78,111700.0,20.6973,20.7548,20.6973,20.7045,111700.0
2009-08-18 15:05:00,28.77,28.78,28.77,28.77,32400.0,20.6973,20.7045,20.6973,20.6973,32400.0
2009-08-18 15:10:00,28.78,28.79,28.77,28.78,53200.0,20.7045,20.7117,20.6973,20.7045,53200.0
2009-08-18 15:15:00,28.78,28.8,28.77,28.77,85700.0,20.7045,20.7188,20.6973,20.6973,85700.0
2009-08-18 15:20:00,28.78,28.78,28.76,28.76,39900.0,20.7045,20.7045,20.6901,20.6901,39900.0
2009-08-18 15:25:00,28.76,28.76,28.7,28.73,185500.0,20.6901,20.6901,20.6469,20.6685,185500.0
2009-08-18 15:30:00,28.73,28.73,28.67,28.67,141100.0,20.6685,20.6685,20.6253,20.6253,141100.0
2009-08-18 15:35:00,28.68,28.7,28.66,28.7,178900.0,20.6325,20.6469,20.6181,20.6469,178900.0
2009-08-18 15:40:00,28.7,28.77,28.69,28.77,170000.0,20.6469,20.6973,20.6397,20.6973,170000.0
2009-08-18 15:45:00,28.77,28.79,28.74,28.77,216800.0,20.6973,20.7117,20.6757,20.6973,216800.0
2009-08-18 15:50:00,28.77,28.85,28.7,28.72,337500.0,20.6973,20.7548,20.6469,20.6613,337500.0
2009-08-18 15:55:00,28.71,28.79,28.69,28.78,568600.0,20.6541,20.7117,20.6397,20.7045,568600.0
2009-08-19 09:30:00,28.26,28.4,28.1,28.26,317400.0,20.3304,20.4311,20.2153,20.3304,317400.0
2009-08-19 09:35:00,28.27,28.47,28.27,28.37,218100.0,20.3376,20.4814,20.3376,20.4095,218100.0
2009-08-19 09:40:00,28.38,28.41,28.2,28.33,267800.0,20.4167,20.4383,20.2872,20.3807,267800.0
2009-08-19 09:45:00,28.33,28.4,28.28,28.35,174600.0,20.3807,20.4311,20.3448,20.3951,174600.0
2009-08-19 09:50:00,28.35,28.46,28.32,28.42,331300.0,20.3951,20.4742,20.3735,20.4455,331300.0
2009-08-19 09:55:00,28.42,28.46,28.4,28.45,277400.0,20.4455,20.4742,20.4311,20.4671,277400.0
2009-08-19 10:00:00,28.44,28.65,28.44,28.63,293600.0,20.4599,20.6109,20.4599,20.5965,293600.0
2009-08-19 10:05:00,28.65,28.68,28.59,28.63,247700.0,20.6109,20.6325,20.5678,20.5965,247700.0
2009-08-19 10:10:00,28.62,28.71,28.59,28.59,190600.0,20.5894,20.6541,20.5678,20.5678,190600.0
2009-08-19 10:15:00,28.59,28.6,28.54,28.58,190600.0,20.5678,20.575,20.5318,20.5606,190600.0
2009-08-19 10:20:00,28.59,28.62,28.55,28.55,102100.0,20.5678,20.5894,20.539,20.539,102100.0
2009-08-19 10:25:00,28.55,28.57,28.49,28.56,134200.0,20.539,20.5534,20.4958,20.5462,134200.0
2009-08-19 10:30:00,28.56,28.6,28.48,28.54,202500.0,20.5462,20.575,20.4886,20.5318,202500.0
2009-08-19 10:35:00,28.54,28.63,28.52,28.56,207300.0,20.5318,20.5965,20.5174,20.5462,207300.0
2009-08-19 10:40:00,28.55,28.58,28.47,28.54,94400.0,20.539,20.5606,20.4814,20.5318,94400.0
2009-08-19 10:45:00,28.54,28.55,28.46,28.5,81200.0,20.5318,20.539,20.4742,20.503,81200.0
2009-08-19 10:50:00,28.5,28.53,28.49,28.5,72400.0,20.503,20.5246,20.4958,20.503,72400.0
2009-08-19 10:55:00,28.5,28.52,28.42,28.49,112700.0,20.503,20.5174,20.4455,20.4958,112700.0
2009-08-19 11:00:00,28.49,28.55,28.45,28.54,109300.0,20.4958,20.539,20.4671,20.5318,109300.0
2009-08-19 11:05:00,28.54,28.59,28.5,28.53,147100.0,20.5318,20.5678,20.503,20.5246,147100.0
2009-08-19 11:10:00,28.53,28.62,28.5,28.62,100000.0,20.5246,20.5894,20.503,20.5894,100000.0
2009-08-19 11:15:00,28.61,28.63,28.56,28.62,72000.0,20.5822,20.5965,20.5462,20.5894,72000.0
2009-08-19 11:20:00,28.62,28.63,28.56,28.58,62400.0,20.5894,20.5965,20.5462,20.5606,62400.0
2009-08-19 11:25:00,28.59,28.62,28.58,28.6,50700.0,20.5678,20.5894,20.5606,20.575,50700.0
2009-08-19 11:30:00,28.6,28.63,28.55,28.57,63700.0,20.575,20.5965,20.539,20.5534,63700.0
2009-08-19 11:35:00,28.56,28.62,28.54,28.61,94500.0,20.5462,20.5894,20.5318,20.5822,94500.0
2009-08-19 11:40:00,28.61,28.62,28.56,28.57,74600.0,20.5822,20.5894,20.5462,20.5534,74600.0
2009-08-19 11:45:00,28.56,28.6,28.54,28.6,56400.0,20.5462,20.575,20.5318,20.575,56400.0
2009-08-19 11:50:00,28.6,28.75,28.58,28.74,239600.0,20.575,20.6829,20.5606,20.6757,239600.0
2009-08-19 11:55:00,28.74,28.77,28.7,28.71,215900.0,20.6757,20.6973,20.6469,20.6541,215900.0
2009-08-19 12:00:00,28.71,28.78,28.65,28.67,216100.0,20.6541,20.7045,20.6109,20.6253,216100.0
2009-08-19 12:05:00,28.67,28.85,28.66,28.84,278600.0,20.6253,20.7548,20.6181,20.7476,278600.0
2009-08-19 12:10:00,28.84,28.91,28.76,28.78,350700.0,20.7476,20.798,20.6901,20.7045,350700.0
2009-08-19 12:15:00,28.78,28.8,28.76,28.77,85500.0,20.7045,20.7188,20.6901,20.6973,85500.0
2009-08-19 12:20:00,28.77,28.79,28.75,28.75,88400.0,20.6973,20.7117,20.6829,20.6829,88400.0
2009-08-19 12:25:00,28.76,28.78,28.73,28.78,73500.0,20.6901,20.7045,20.6685,20.7045,73500.0
2009-08-19 12:30:00,28.78,28.79,28.73,28.74,83300.0,20.7045,20.7117,20.6685,20.6757,83300.0
2009-08-19 12:35:00,28.75,28.83,28.75,28.82,59400.0,20.6829,20.7404,20.6829,20.7332,59400.0
2009-08-19 12:40:00,28.83,28.83,28.78,28.78,41700.0,20.7404,20.7404,20.7045,20.7045,41700.0
2009-08-19 12:45:00,28.78,28.83,28.78,28.8,33700.0,20.7045,20.7404,20.7045,20.7188,33700.0
2009-08-19 12:50:00,28.8,28.92,28.8,28.89,146900.0,20.7188,20.8052,20.7188,20.7836,146900.0
2009-08-19 12:55:00,28.89,28.95,28.86,28.92,162500.0,20.7836,20.8268,20.762,20.8052,162500.0
2009-08-19 13:00:00,28.93,28.93,28.87,28.87,68000.0,20.8124,20.8124,20.7692,20.7692,68000.0
2009-08-19 13:05:00,28.88,28.98,28.87,28.97,127500.0,20.7764,20.8483,20.7692,20.8411,127500.0
2009-08-19 13:10:00,28.97,29.0,28.92,28.93,168300.0,20.8411,20.8627,20.8052,20.8124,168300.0
2009-08-19 13:15:00,28.94,28.96,28.89,28.92,47800.0,20.8196,20.834,20.7836,20.8052,47800.0
2009-08-19 13:20:00,28.91,28.94,28.89,28.92,85600.0,20.798,20.8196,20.7836,20.8052,85600.0
2009-08-19 13:25:00,28.92,28.92,28.88,28.89,80500.0,20.8052,20.8052,20.7764,20.7836,80500.0
2009-08-19 13:30:00,28.9,28.92,28.88,28.9,63900.0,20.7908,20.8052,20.7764,20.7908,63900.0
2009-08-19 13:35:00,28.9,28.96,28.9,28.96,106900.0,20.7908,20.834,20.7908,20.834,106900.0
2009-08-19 13:40:00,28.96,28.96,28.91,28.92,49200.0,20.834,20.834,20.798,20.8052,49200.0
2009-08-19 13:45:00,28.92,28.92,28.89,28.91,83400.0,20.8052,20.8052,20.7836,20.798,83400.0
2009-08-19 13:50:00,28.91,28.91,28.9,28.91,22100.0,20.798,20.798,20.7908,20.798,22100.0
2009-08-19 13:55:00,28.91,28.91,28.89,28.91,35100.0,20.798,20.798,20.7836,20.798,35100.0
2009-08-19 14:00:00,28.91,28.92,28.84,28.86,100600.0,20.798,20.8052,20.7476,20.762,100600.0
2009-08-19 14:05:00,28.86,28.87,28.72,28.77,349700.0,20.762,20.7692,20.6613,20.6973,349700.0
2009-08-19 14:10:00,28.76,28.79,28.68,28.7,427600.0,20.6901,20.7117,20.6325,20.6469,427600.0
2009-08-19 14:15:00,28.7,28.81,28.7,28.77,185800.0,20.6469,20.726,20.6469,20.6973,185800.0
2009-08-19 14:20:00,28.76,28.84,28.76,28.79,146500.0,20.6901,20.7476,20.6901,20.7117,146500.0
2009-08-19 14:25:00,28.79,28.8,28.77,28.77,296400.0,20.7117,20.7188,20.6973,20.6973,296400.0
2009-08-19 14:30:00,28.77,28.78,28.67,28.67,129600.0,20.6973,20.7045,20.6253,20.6253,129600.0
2009-08-19 14:35:00,28.67,28.7,28.63,28.69,139700.0,20.6253,20.6469,20.5965,20.6397,139700.0
2009-08-19 14:40:00,28.7,28.75,28.67,28.74,73900.0,20.6469,20.6829,20.6253,20.6757,73900.0
2009-08-19 14:45:00,28.73,28.74,28.68,28.68,109200.0,20.6685,20.6757,20.6325,20.6325,109200.0
2009-08-19 14:50:00,28.68,28.76,28.68,28.74,133200.0,20.6325,20.6901,20.6325,20.6757,133200.0
2009-08-19 14:55:00,28.74,28.79,28.74,28.77,101300.0,20.6757,20.7117,20.6757,20.6973,101300.0
2009-08-19 15:00:00,28.77,28.77,28.71,28.75,120500.0,20.6973,20.6973,20.6541,20.6829,120500.0
2009-08-19 15:05:00,28.75,28.77,28.69,28.7,134800.0,20.6829,20.6973,20.6397,20.6469,134800.0
2009-08-19 15:10:00,28.69,28.72,28.65,28.65,198900.0,20.6397,20.6613,20.6109,20.6109,198900.0
2009-08-19 15:15:00,28.66,28.68,28.65,28.68,95400.0,20.6181,20.6325,20.6109,20.6325,95400.0
2009-08-19 15:20:00,28.68,28.71,28.65,28.7,122600.0,20.6325,20.6541,20.6109,20.6469,122600.0
2009-08-19 15:25:00,28.7,28.75,28.67,28.75,151700.0,20.6469,20.6829,20.6253,20.6829,151700.0
2009-08-19 15:30:00,28.75,28.75,28.68,28.71,159100.0,20.6829,20.6829,20.6325,20.6541,159100.0
2009-08-19 15:35:00,28.71,28.78,28.7,28.75,192600.0,20.6541,20.7045,20.6469,20.6829,192600.0
2009-08-19 15:40:00,28.75,28.82,28.74,28.78,189700.0,20.6829,20.7332,20.6757,20.7045,189700.0
2009-08-19 15:45:00,28.79,28.82,28.75,28.78,156900.0,20.7117,20.7332,20.6829,20.7045,156900.0
2009-08-19 15:50:00,28.78,28.84,28.78,28.84,178000.0,20.7045,20.7476,20.7045,20.7476,178000.0
2009-08-19 15:55:00,28.83,28.95,28.83,28.9,729400.0,20.7404,20.8268,20.7404,20.7908,729400.0
2009-08-20 09:30:00,28.89,29.0,28.72,28.95,245700.0,20.7836,20.8627,20.6613,20.8268,245700.0
2009-08-20 09:35:00,28.97,29.24,28.95,29.09,344200.0,20.8411,21.0354,20.8268,20.9275,344200.0
2009-08-20 09:40:00,29.09,29.18,29.01,29.01,242200.0,20.9275,20.9922,20.8699,20.8699,242200.0
2009-08-20 09:45:00,29.01,29.08,28.98,29.08,155500.0,20.8699,20.9203,20.8483,20.9203,155500.0
2009-08-20 09:50:00,29.07,29.11,29.01,29.07,140900.0,20.9131,20.9419,20.8699,20.9131,140900.0
2009-08-20 09:55:00,29.08,29.13,29.06,29.12,166000.0,20.9203,20.9562,20.9059,20.9491,166000.0
2009-08-20 10:00:00,29.13,29.18,29.06,29.1,252600.0,20.9562,20.9922,20.9059,20.9347,252600.0
2009-08-20 10:05:00,29.1,29.15,29.07,29.09,225200.0,20.9347,20.9706,20.9131,20.9275,225200.0
2009-08-20 10:10:00,29.09,29.11,29.01,29.05,170200.0,20.9275,20.9419,20.8699,20.8987,170200.0
2009-08-20 10:15:00,29.04,29.09,29.01,29.06,122200.0,20.8915,20.9275,20.8699,20.9059,122200.0
2009-08-20 10:20:00,29.06,29.08,29.0,29.03,146300.0,20.9059,20.9203,20.8627,20.8843,146300.0
2009-08-20 10:25:00,29.03,29.04,28.95,29.02,166200.0,20.8843,20.8915,20.8268,20.8771,166200.0
2009-08-20 10:30:00,29.02,29.05,28.97,29.05,165100.0,20.8771,20.8987,20.8411,20.8987,165100.0
2009-08-20 10:35:00,29.05,29.13,29.03,29.13,178700.0,20.8987,20.9562,20.8843,20.9562,178700.0
2009-08-20 10:40:00,29.13,29.22,29.1,29.16,196900.0,20.9562,21.021,20.9347,20.9778,196900.0
2009-08-20 10:45:00,29.16,29.2,29.15,29.18,88200.0,20.9778,21.0066,20.9706,20.9922,88200.0
2009-08-20 10:50:00,29.19,29.2,29.14,29.17,88500.0,20.9994,21.0066,20.9634,20.985,88500.0
2009-08-20 10:55:00,29.17,29.22,29.15,29.22,102500.0,20.985,21.021,20.9706,21.021,102500.0
2009-08-20 11:00:00,29.21,29.25,29.18,29.24,142700.0,21.0138,21.0426,20.9922,21.0354,142700.0
2009-08-20 11:05:00,29.23,29.34,29.22,29.33,399100.0,21.0282,21.1073,21.021,21.1001,399100.0
2009-08-20 11:10:00,29.34,29.4,29.33,29.38,322800.0,21.1073,21.1505,21.1001,21.1361,322800.0
2009-08-20 11:15:00,29.37,29.4,29.35,29.38,229200.0,21.1289,21.1505,21.1145,21.1361,229200.0
2009-08-20 11:20:00,29.38,29.39,29.28,29.28,281200.0,21.1361,21.1433,21.0642,21.0642,281200.0
2009-08-20 11:25:00,29.27,29.33,29.26,29.33,258800.0,21.057,21.1001,21.0498,21.1001,258800.0
2009-08-20 11:30:00,29.32,29.38,29.29,29.36,257600.0,21.0929,21.1361,21.0714,21.1217,257600.0
2009-08-20 11:35:00,29.35,29.4,29.33,29.34,205300.0,21.1145,21.1505,21.1001,21.1073,205300.0
2009-08-20 11:40:00,29.35,29.38,29.34,29.35,87800.0,21.1145,21.1361,21.1073,21.1145,87800.0
2009-08-20 11:45:00,29.36,29.37,29.34,29.37,32000.0,21.1217,21.1289,21.1073,21.1289,32000.0
2009-08-20 11:50:00,29.37,29.4,29.36,29.4,80600.0,21.1289,21.1505,21.1217,21.1505,80600.0
2009-08-20 11:55:00,29.4,29.43,29.36,29.37,167800.0,21.1505,21.1721,21.1217,21.1289,167800.0
2009-08-20 12:00:00,29.37,29.42,29.37,29.41,73100.0,21.1289,21.1649,21.1289,21.1577,73100.0
2009-08-20 12:05:00,29.41,29.42,29.4,29.41,43400.0,21.1577,21.1649,21.1505,21.1577,43400.0
2009-08-20 12:10:00,29.41,29.42,29.38,29.4,63400.0,21.1577,21.1649,21.1361,21.1505,63400.0
2009-08-20 12:15:00,29.4,29.42,29.39,29.42,21700.0,21.1505,21.1649,21.1433,21.1649,21700.0
2009-08-20 12:20:00,29.41,29.42,29.36,29.37,103000.0,21.1577,21.1649,21.1217,21.1289,103000.0
2009-08-20 12:25:00,29.38,29.42,29.36,29.4,84900.0,21.1361,21.1649,21.1217,21.1505,84900.0
2009-08-20 12:30:00,29.4,29.43,29.39,29.43,74400.0,21.1505,21.1721,21.1433,21.1721,74400.0
2009-08-20 12:35:00,29.43,29.44,29.41,29.42,24500.0,21.1721,21.1793,21.1577,21.1649,24500.0
2009-08-20 12:40:00,29.42,29.44,29.41,29.42,91800.0,21.1649,21.1793,21.1577,21.1649,91800.0
2009-08-20 12:45:00,29.43,29.45,29.41,29.42,83500.0,21.1721,21.1865,21.1577,21.1649,83500.0
2009-08-20 12:50:00,29.42,29.45,29.39,29.39,120000.0,21.1649,21.1865,21.1433,21.1433,120000.0
2009-08-20 12:55:00,29.39,29.44,29.39,29.43,87200.0,21.1433,21.1793,21.1433,21.1721,87200.0
2009-08-20 13:00:00,29.43,29.45,29.43,29.45,74900.0,21.1721,21.1865,21.1721,21.1865,74900.0
2009-08-20 13:05:00,29.44,29.45,29.39,29.4,135600.0,21.1793,21.1865,21.1433,21.1505,135600.0
2009-08-20 13:10:00,29.41,29.41,29.36,29.39,99400.0,21.1577,21.1577,21.1217,21.1433,99400.0
2009-08-20 13:15:00,29.39,29.41,29.37,29.39,49400.0,21.1433,21.1577,21.1289,21.1433,49400.0
2009-08-20 13:20:00,29.38,29.39,29.33,29.36,71000.0,21.1361,21.1433,21.1001,21.1217,71000.0
2009-08-20 13:25:00,29.36,29.41,29.35,29.38,92400.0,21.1217,21.1577,21.1145,21.1361,92400.0
2009-08-20 13:30:00,29.38,29.44,29.38,29.44,58500.0,21.1361,21.1793,21.1361,21.1793,58500.0
2009-08-20 13:35:00,29.44,29.44,29.37,29.38,121300.0,21.1793,21.1793,21.1289,21.1361,121300.0
2009-08-20 13:40:00,29.39,29.42,29.32,29.42,131300.0,21.1433,21.1649,21.0929,21.1649,131300.0
2009-08-20 13:45:00,29.41,29.42,29.36,29.38,57800.0,21.1577,21.1649,21.1217,21.1361,57800.0
2009-08-20 13:50:00,29.37,29.42,29.37,29.4,100500.0,21.1289,21.1649,21.1289,21.1505,100500.0
2009-08-20 13:55:00,29.4,29.43,29.39,29.41,104600.0,21.1505,21.1721,21.1433,21.1577,104600.0
2009-08-20 14:00:00,29.4,29.44,29.38,29.4,96900.0,21.1505,21.1793,21.1361,21.1505,96900.0
2009-08-20 14:05:00,29.4,29.41,29.35,29.39,67800.0,21.1505,21.1577,21.1145,21.1433,67800.0
2009-08-20 14:10:00,29.39,29.4,29.35,29.37,67900.0,21.1433,21.1505,21.1145,21.1289,67900.0
2009-08-20 14:15:00,29.37,29.4,29.36,29.37,42600.0,21.1289,21.1505,21.1217,21.1289,42600.0
2009-08-20 14:20:00,29.36,29.37,29.29,29.33,99000.0,21.1217,21.1289,21.0714,21.1001,99000.0
2009-08-20 14:25:00,29.33,29.35,29.31,29.32,50000.0,21.1001,21.1145,21.0857,21.0929,50000.0
2009-08-20 14:30:00,29.32,29.34,29.28,29.31,89300.0,21.0929,21.1073,21.0642,21.0857,89300.0
2009-08-20 14:35:00,29.31,29.33,29.26,29.3,90200.0,21.0857,21.1001,21.0498,21.0785,90200.0
2009-08-20 14:40:00,29.29,29.3,29.24,29.24,132000.0,21.0714,21.0785,21.0354,21.0354,132000.0
2009-08-20 14:45:00,29.24,29.27,29.19,29.2,113300.0,21.0354,21.057,20.9994,21.0066,113300.0
2009-08-20 14:50:00,29.19,29.28,29.18,29.26,158400.0,20.9994,21.0642,20.9922,21.0498,158400.0
2009-08-20 14:55:00,29.26,29.26,29.21,29.24,108200.0,21.0498,21.0498,21.0138,21.0354,108200.0
2009-08-20 15:00:00,29.24,29.28,29.22,29.24,140200.0,21.0354,21.0642,21.021,21.0354,140200.0
2009-08-20 15:05:00,29.24,29.3,29.23,29.26,245100.0,21.0354,21.0785,21.0282,21.0498,245100.0
2009-08-20 15:10:00,29.26,29.28,29.26,29.26,49200.0,21.0498,21.0642,21.0498,21.0498,49200.0
2009-08-20 15:15:00,29.27,29.29,29.25,29.25,80300.0,21.057,21.0714,21.0426,21.0426,80300.0
2009-08-20 15:20:00,29.25,29.26,29.22,29.25,114600.0,21.0426,21.0498,21.021,21.0426,114600.0
2009-08-20 15:25:00,29.25,29.27,29.23,29.25,109200.0,21.0426,21.057,21.0282,21.0426,109200.0
2009-08-20 15:30:00,29.26,29.35,29.25,29.35,266200.0,21.0498,21.1145,21.0426,21.1145,266200.0
2009-08-20 15:35:00,29.35,29.37,29.32,29.33,198400.0,21.1145,21.1289,21.0929,21.1001,198400.0
2009-08-20 15:40:00,29.33,29.42,29.32,29.33,341100.0,21.1001,21.1649,21.0929,21.1001,341100.0
2009-08-20 15:45:00,29.34,29.36,29.3,29.32,302800.0,21.1073,21.1217,21.0785,21.0929,302800.0
2009-08-20 15:50:00,29.32,29.35,29.31,29.33,269800.0,21.0929,21.1145,21.0857,21.1001,269800.0
2009-08-20 15:55:00,29.32,29.38,29.32,29.35,496800.0,21.0929,21.1361,21.0929,21.1145,496800.0
2009-08-21 09:30:00,29.86,29.95,29.64,29.7,1855200.0,21.4814,21.5462,21.3231,21.3663,1855200.0
2009-08-21 09:35:00,29.71,29.73,29.56,29.6,580800.0,21.3735,21.3879,21.2656,21.2944,580800.0
2009-08-21 09:40:00,29.61,29.62,29.42,29.44,483500.0,21.3016,21.3088,21.1649,21.1793,483500.0
2009-08-21 09:45:00,29.44,29.5,29.4,29.45,292600.0,21.1793,21.2224,21.1505,21.1865,292600.0
2009-08-21 09:50:00,29.45,29.46,29.37,29.41,269700.0,21.1865,21.1937,21.1289,21.1577,269700.0
2009-08-21 09:55:00,29.41,29.46,29.28,29.38,538700.0,21.1577,21.1937,21.0642,21.1361,538700.0
2009-08-21 10:00:00,29.38,29.65,29.38,29.64,755600.0,21.1361,21.3303,21.1361,21.3231,755600.0
2009-08-21 10:05:00,29.64,29.65,29.49,29.49,353200.0,21.3231,21.3303,21.2152,21.2152,353200.0
2009-08-21 10:10:00,29.5,29.51,29.32,29.39,655600.0,21.2224,21.2296,21.0929,21.1433,655600.0
2009-08-21 10:15:00,29.41,29.45,29.25,29.34,419500.0,21.1577,21.1865,21.0426,21.1073,419500.0
2009-08-21 10:20:00,29.33,29.34,29.0,29.02,864900.0,21.1001,21.1073,20.8627,20.8771,864900.0
2009-08-21 10:25:00,29.02,29.16,29.02,29.16,572800.0,20.8771,20.9778,20.8771,20.9778,572800.0
2009-08-21 10:30:00,29.16,29.23,29.09,29.23,275400.0,20.9778,21.0282,20.9275,21.0282,275400.0
2009-08-21 10:35:00,29.23,29.28,29.16,29.24,511300.0,21.0282,21.0642,20.9778,21.0354,511300.0
2009-08-21 10:40:00,29.24,29.27,29.15,29.21,362700.0,21.0354,21.057,20.9706,21.0138,362700.0
2009-08-21 10:45:00,29.2,29.22,29.15,29.21,421600.0,21.0066,21.021,20.9706,21.0138,421600.0
2009-08-21 10:50:00,29.21,29.22,29.13,29.16,273300.0,21.0138,21.021,20.9562,20.9778,273300.0
2009-08-21 10:55:00,29.16,29.18,29.12,29.16,154200.0,20.9778,20.9922,20.9491,20.9778,154200.0
2009-08-21 11:00:00,29.15,29.36,29.15,29.35,265600.0,20.9706,21.1217,20.9706,21.1145,265600.0
2009-08-21 11:05:00,29.36,29.38,29.26,29.27,417800.0,21.1217,21.1361,21.0498,21.057,417800.0
2009-08-21 11:10:00,29.28,29.31,29.25,29.29,153600.0,21.0642,21.0857,21.0426,21.0714,153600.0
2009-08-21 11:15:00,29.29,29.3,29.25,29.27,110300.0,21.0714,21.0785,21.0426,21.057,110300.0
2009-08-21 11:20:00,29.27,29.39,29.27,29.39,106000.0,21.057,21.1433,21.057,21.1433,106000.0
2009-08-21 11:25:00,29.38,29.51,29.37,29.46,435200.0,21.1361,21.2296,21.1289,21.1937,435200.0
2009-08-21 11:30:00,29.45,29.46,29.38,29.46,206200.0,21.1865,21.1937,21.1361,21.1937,206200.0
2009-08-21 11:35:00,29.46,29.48,29.42,29.44,176600.0,21.1937,21.208,21.1649,21.1793,176600.0
2009-08-21 11:40:00,29.45,29.55,29.43,29.53,327100.0,21.1865,21.2584,21.1721,21.244,327100.0
2009-08-21 11:45:00,29.53,29.63,29.51,29.62,310000.0,21.244,21.316,21.2296,21.3088,310000.0
2009-08-21 11:50:00,29.62,29.63,29.52,29.52,250900.0,21.3088,21.316,21.2368,21.2368,250900.0
2009-08-21 11:55:00,29.53,29.57,29.5,29.52,228100.0,21.244,21.2728,21.2224,21.2368,228100.0
2009-08-21 12:00:00,29.52,29.53,29.41,29.41,445400.0,21.2368,21.244,21.1577,21.1577,445400.0
2009-08-21 12:05:00,29.41,29.48,29.39,29.47,263300.0,21.1577,21.208,21.1433,21.2008,263300.0
2009-08-21 12:10:00,29.48,29.53,29.47,29.47,139100.0,21.208,21.244,21.2008,21.2008,139100.0
2009-08-21 12:15:00,29.48,29.48,29.4,29.41,110500.0,21.208,21.208,21.1505,21.1577,110500.0
2009-08-21 12:20:00,29.4,29.44,29.4,29.43,148300.0,21.1505,21.1793,21.1505,21.1721,148300.0
2009-08-21 12:25:00,29.44,29.5,29.43,29.49,157300.0,21.1793,21.2224,21.1721,21.2152,157300.0
2009-08-21 12:30:00,29.49,29.54,29.47,29.53,209400.0,21.2152,21.2512,21.2008,21.244,209400.0
2009-08-21 12:35:00,29.53,29.56,29.5,29.55,152100.0,21.244,21.2656,21.2224,21.2584,152100.0
2009-08-21 12:40:00,29.56,29.59,29.52,29.59,66200.0,21.2656,21.2872,21.2368,21.2872,66200.0
2009-08-21 12:45:00,29.58,29.63,29.58,29.6,110500.0,21.28,21.316,21.28,21.2944,110500.0
2009-08-21 12:50:00,29.6,29.61,29.5,29.5,107300.0,21.2944,21.3016,21.2224,21.2224,107300.0
2009-08-21 12:55:00,29.5,29.5,29.41,29.44,105700.0,21.2224,21.2224,21.1577,21.1793,105700.0
2009-08-21 13:00:00,29.45,29.5,29.44,29.47,66500.0,21.1865,21.2224,21.1793,21.2008,66500.0
2009-08-21 13:05:00,29.46,29.47,29.44,29.45,44900.0,21.1937,21.2008,21.1793,21.1865,44900.0
2009-08-21 13:10:00,29.45,29.49,29.44,29.49,48500.0,21.1865,21.2152,21.1793,21.2152,48500.0
2009-08-21 13:15:00,29.49,29.54,29.48,29.5,100400.0,21.2152,21.2512,21.208,21.2224,100400.0
2009-08-21 13:20:00,29.5,29.51,29.44,29.47,157400.0,21.2224,21.2296,21.1793,21.2008,157400.0
2009-08-21 13:25:00,29.47,29.47,29.44,29.46,104900.0,21.2008,21.2008,21.1793,21.1937,104900.0
2009-08-21 13:30:00,29.45,29.46,29.44,29.44,57800.0,21.1865,21.1937,21.1793,21.1793,57800.0
2009-08-21 13:35:00,29.44,29.48,29.43,29.47,187200.0,21.1793,21.208,21.1721,21.2008,187200.0
2009-08-21 13:40:00,29.48,29.49,29.44,29.45,142300.0,21.208,21.2152,21.1793,21.1865,142300.0
2009-08-21 13:45:00,29.44,29.45,29.41,29.43,77500.0,21.1793,21.1865,21.1577,21.1721,77500.0
2009-08-21 13:50:00,29.44,29.49,29.43,29.46,51600.0,21.1793,21.2152,21.1721,21.1937,51600.0
2009-08-21 13:55:00,29.46,29.5,29.44,29.48,56300.0,21.1937,21.2224,21.1793,21.208,56300.0
2009-08-21 14:00:00,29.47,29.5,29.44,29.44,76100.0,21.2008,21.2224,21.1793,21.1793,76100.0
2009-08-21 14:05:00,29.46,29.46,29.44,29.45,89800.0,21.1937,21.1937,21.1793,21.1865,89800.0
2009-08-21 14:10:00,29.46,29.49,29.44,29.47,88700.0,21.1937,21.2152,21.1793,21.2008,88700.0
2009-08-21 14:15:00,29.46,29.5,29.45,29.48,74100.0,21.1937,21.2224,21.1865,21.208,74100.0
2009-08-21 14:20:00,29.49,29.51,29.45,29.49,109600.0,21.2152,21.2296,21.1865,21.2152,109600.0
2009-08-21 14:25:00,29.49,29.51,29.47,29.49,68100.0,21.2152,21.2296,21.2008,21.2152,68100.0
2009-08-21 14:30:00,29.49,29.51,29.48,29.49,73900.0,21.2152,21.2296,21.208,21.2152,73900.0
2009-08-21 14:35:00,29.49,29.5,29.46,29.48,113300.0,21.2152,21.2224,21.1937,21.208,113300.0
2009-08-21 14:40:00,29.49,29.5,29.48,29.5,124100.0,21.2152,21.2224,21.208,21.2224,124100.0
2009-08-21 14:45:00,29.5,29.51,29.49,29.5,79400.0,21.2224,21.2296,21.2152,21.2224,79400.0
2009-08-21 14:50:00,29.5,29.5,29.44,29.47,243300.0,21.2224,21.2224,21.1793,21.2008,243300.0
2009-08-21 14:55:00,29.47,29.49,29.45,29.49,220400.0,21.2008,21.2152,21.1865,21.2152,220400.0
2009-08-21 15:00:00,29.49,29.51,29.47,29.5,194100.0,21.2152,21.2296,21.2008,21.2224,194100.0
2009-08-21 15:05:00,29.49,29.5,29.48,29.5,119200.0,21.2152,21.2224,21.208,21.2224,119200.0
2009-08-21 15:10:00,29.49,29.52,29.49,29.52,221900.0,21.2152,21.2368,21.2152,21.2368,221900.0
2009-08-21 15:15:00,29.52,29.56,29.5,29.51,372400.0,21.2368,21.2656,21.2224,21.2296,372400.0
2009-08-21 15:20:00,29.51,29.59,29.5,29.57,269400.0,21.2296,21.2872,21.2224,21.2728,269400.0
2009-08-21 15:25:00,29.57,29.63,29.56,29.63,199500.0,21.2728,21.316,21.2656,21.316,199500.0
2009-08-21 15:30:00,29.63,29.73,29.63,29.71,473100.0,21.316,21.3879,21.316,21.3735,473100.0
2009-08-21 15:35:00,29.71,29.75,29.66,29.74,398300.0,21.3735,21.4023,21.3375,21.3951,398300.0
2009-08-21 15:40:00,29.75,29.77,29.71,29.73,536800.0,21.4023,21.4167,21.3735,21.3879,536800.0
2009-08-21 15:45:00,29.73,29.77,29.69,29.73,727200.0,21.3879,21.4167,21.3591,21.3879,727200.0
2009-08-21 15:50:00,29.73,29.79,29.7,29.78,420800.0,21.3879,21.4311,21.3663,21.4239,420800.0
2009-08-21 15:55:00,29.78,29.78,29.67,29.72,1169700.0,21.4239,21.4239,21.3447,21.3807,1169700.0
2009-08-24 09:30:00,29.94,30.3,29.9,30.25,588300.0,21.539,21.798,21.5102,21.762,588300.0
2009-08-24 09:35:00,30.25,30.35,30.15,30.32,326500.0,21.762,21.8339,21.69,21.8123,326500.0
2009-08-24 09:40:00,30.32,30.42,30.29,30.33,470300.0,21.8123,21.8843,21.7908,21.8195,470300.0
2009-08-24 09:45:00,30.34,30.44,30.32,30.4,551400.0,21.8267,21.8987,21.8123,21.8699,551400.0
2009-08-24 09:50:00,30.39,30.4,30.16,30.2,352600.0,21.8627,21.8699,21.6972,21.726,352600.0
2009-08-24 09:55:00,30.2,30.27,30.18,30.26,210900.0,21.726,21.7764,21.7116,21.7692,210900.0
2009-08-24 10:00:00,30.27,30.3,30.19,30.25,158900.0,21.7764,21.798,21.7188,21.762,158900.0
2009-08-24 10:05:00,30.24,30.37,30.19,30.33,297800.0,21.7548,21.8483,21.7188,21.8195,297800.0
2009-08-24 10:10:00,30.34,30.34,30.23,30.28,145800.0,21.8267,21.8267,21.7476,21.7836,145800.0
2009-08-24 10:15:00,30.27,30.31,30.25,30.26,140800.0,21.7764,21.8051,21.762,21.7692,140800.0
2009-08-24 10:20:00,30.27,30.27,30.25,30.25,117000.0,21.7764,21.7764,21.762,21.762,117000.0
2009-08-24 10:25:00,30.26,30.34,30.25,30.3,349000.0,21.7692,21.8267,21.762,21.798,349000.0
2009-08-24 10:30:00,30.31,30.35,30.3,30.33,183800.0,21.8051,21.8339,21.798,21.8195,183800.0
2009-08-24 10:35:00,30.34,30.34,30.24,30.27,278500.0,21.8267,21.8267,21.7548,21.7764,278500.0
2009-08-24 10:40:00,30.28,30.31,30.27,30.28,86800.0,21.7836,21.8051,21.7764,21.7836,86800.0
2009-08-24 10:45:00,30.29,30.4,30.28,30.39,140600.0,21.7908,21.8699,21.7836,21.8627,140600.0
2009-08-24 10:50:00,30.38,30.42,30.34,30.38,127200.0,21.8555,21.8843,21.8267,21.8555,127200.0
2009-08-24 10:55:00,30.37,30.43,30.35,30.37,168300.0,21.8483,21.8915,21.8339,21.8483,168300.0
2009-08-24 11:00:00,30.37,30.38,30.29,30.34,170700.0,21.8483,21.8555,21.7908,21.8267,170700.0
2009-08-24 11:05:00,30.34,30.41,30.33,30.41,158900.0,21.8267,21.8771,21.8195,21.8771,158900.0
2009-08-24 11:10:00,30.4,30.42,30.38,30.38,78200.0,21.8699,21.8843,21.8555,21.8555,78200.0
2009-08-24 11:15:00,30.39,30.4,30.36,30.4,86800.0,21.8627,21.8699,21.8411,21.8699,86800.0
2009-08-24 11:20:00,30.41,30.42,30.34,30.37,72900.0,21.8771,21.8843,21.8267,21.8483,72900.0
2009-08-24 11:25:00,30.37,30.4,30.35,30.35,143700.0,21.8483,21.8699,21.8339,21.8339,143700.0
2009-08-24 11:30:00,30.35,30.39,30.35,30.37,93900.0,21.8339,21.8627,21.8339,21.8483,93900.0
2009-08-24 11:35:00,30.36,30.38,30.35,30.38,51700.0,21.8411,21.8555,21.8339,21.8555,51700.0
2009-08-24 11:40:00,30.38,30.43,30.37,30.42,135500.0,21.8555,21.8915,21.8483,21.8843,135500.0
2009-08-24 11:45:00,30.41,30.49,30.41,30.49,166200.0,21.8771,21.9346,21.8771,21.9346,166200.0
2009-08-24 11:50:00,30.49,30.49,30.43,30.45,121100.0,21.9346,21.9346,21.8915,21.9059,121100.0
2009-08-24 11:55:00,30.45,30.48,30.41,30.46,128400.0,21.9059,21.9274,21.8771,21.9131,128400.0
2009-08-24 12:00:00,30.46,30.46,30.37,30.39,147500.0,21.9131,21.9131,21.8483,21.8627,147500.0
2009-08-24 12:05:00,30.39,30.39,30.35,30.38,89500.0,21.8627,21.8627,21.8339,21.8555,89500.0
2009-08-24 12:10:00,30.39,30.43,30.39,30.42,118800.0,21.8627,21.8915,21.8627,21.8843,118800.0
2009-08-24 12:15:00,30.43,30.43,30.4,30.4,68000.0,21.8915,21.8915,21.8699,21.8699,68000.0
2009-08-24 12:20:00,30.41,30.42,30.4,30.4,42300.0,21.8771,21.8843,21.8699,21.8699,42300.0
2009-08-24 12:25:00,30.41,30.44,30.4,30.41,87500.0,21.8771,21.8987,21.8699,21.8771,87500.0
2009-08-24 12:30:00,30.4,30.42,30.4,30.41,85700.0,21.8699,21.8843,21.8699,21.8771,85700.0
2009-08-24 12:35:00,30.4,30.42,30.38,30.4,223900.0,21.8699,21.8843,21.8555,21.8699,223900.0
2009-08-24 12:40:00,30.39,30.46,30.39,30.42,133900.0,21.8627,21.9131,21.8627,21.8843,133900.0
2009-08-24 12:45:00,30.42,30.45,30.4,30.42,94300.0,21.8843,21.9059,21.8699,21.8843,94300.0
2009-08-24 12:50:00,30.42,30.42,30.35,30.36,202200.0,21.8843,21.8843,21.8339,21.8411,202200.0
2009-08-24 12:55:00,30.37,30.37,30.34,30.35,207100.0,21.8483,21.8483,21.8267,21.8339,207100.0
2009-08-24 13:00:00,30.35,30.36,30.23,30.24,241800.0,21.8339,21.8411,21.7476,21.7548,241800.0
2009-08-24 13:05:00,30.25,30.25,30.05,30.11,510600.0,21.762,21.762,21.6181,21.6613,510600.0
2009-08-24 13:10:00,30.1,30.13,29.98,29.99,404300.0,21.6541,21.6757,21.5677,21.5749,404300.0
2009-08-24 13:15:00,30.0,30.12,29.98,30.11,252000.0,21.5821,21.6685,21.5677,21.6613,252000.0
2009-08-24 13:20:00,30.1,30.11,29.96,30.0,214800.0,21.6541,21.6613,21.5534,21.5821,214800.0
2009-08-24 13:25:00,30.0,30.0,29.85,29.91,340700.0,21.5821,21.5821,21.4742,21.5174,340700.0
2009-08-24 13:30:00,29.91,29.97,29.9,29.95,122300.0,21.5174,21.5605,21.5102,21.5462,122300.0
2009-08-24 13:35:00,29.95,30.04,29.91,30.04,336900.0,21.5462,21.6109,21.5174,21.6109,336900.0
2009-08-24 13:40:00,30.03,30.12,30.01,30.07,216100.0,21.6037,21.6685,21.5893,21.6325,216100.0
2009-08-24 13:45:00,30.07,30.13,30.07,30.13,90900.0,21.6325,21.6757,21.6325,21.6757,90900.0
2009-08-24 13:50:00,30.13,30.16,30.08,30.1,96700.0,21.6757,21.6972,21.6397,21.6541,96700.0
2009-08-24 13:55:00,30.11,30.12,30.08,30.11,50800.0,21.6613,21.6685,21.6397,21.6613,50800.0
2009-08-24 14:00:00,30.1,30.1,30.04,30.05,75100.0,21.6541,21.6541,21.6109,21.6181,75100.0
2009-08-24 14:05:00,30.05,30.12,30.05,30.1,73800.0,21.6181,21.6685,21.6181,21.6541,73800.0
2009-08-24 14:10:00,30.1,30.12,30.08,30.11,85200.0,21.6541,21.6685,21.6397,21.6613,85200.0
2009-08-24 14:15:00,30.11,30.18,30.09,30.1,168000.0,21.6613,21.7116,21.6469,21.6541,168000.0
2009-08-24 14:20:00,30.1,30.12,30.06,30.07,144200.0,21.6541,21.6685,21.6253,21.6325,144200.0
2009-08-24 14:25:00,30.07,30.07,29.99,30.02,123500.0,21.6325,21.6325,21.5749,21.5965,123500.0
2009-08-24 14:30:00,30.02,30.06,29.99,30.0,114600.0,21.5965,21.6253,21.5749,21.5821,114600.0
2009-08-24 14:35:00,30.01,30.07,29.99,30.07,64300.0,21.5893,21.6325,21.5749,21.6325,64300.0
2009-08-24 14:40:00,30.06,30.07,30.01,30.01,53200.0,21.6253,21.6325,21.5893,21.5893,53200.0
2009-08-24 14:45:00,30.01,30.01,29.93,29.94,127400.0,21.5893,21.5893,21.5318,21.539,127400.0
2009-08-24 14:50:00,29.93,29.96,29.92,29.95,112800.0,21.5318,21.5534,21.5246,21.5462,112800.0
2009-08-24 14:55:00,29.94,30.0,29.91,29.92,83200.0,21.539,21.5821,21.5174,21.5246,83200.0
2009-08-24 15:00:00,29.93,29.93,29.78,29.82,230700.0,21.5318,21.5318,21.4239,21.4526,230700.0
2009-08-24 15:05:00,29.82,29.84,29.61,29.64,329900.0,21.4526,21.467,21.3016,21.3231,329900.0
2009-08-24 15:10:00,29.63,29.73,29.58,29.7,261100.0,21.316,21.3879,21.28,21.3663,261100.0
2009-08-24 15:15:00,29.7,29.72,29.59,29.62,428400.0,21.3663,21.3807,21.2872,21.3088,428400.0
2009-08-24 15:20:00,29.61,29.69,29.55,29.65,284900.0,21.3016,21.3591,21.2584,21.3303,284900.0
2009-08-24 15:25:00,29.65,29.77,29.63,29.73,359700.0,21.3303,21.4167,21.316,21.3879,359700.0
2009-08-24 15:30:00,29.74,29.81,29.7,29.8,242600.0,21.3951,21.4454,21.3663,21.4383,242600.0
2009-08-24 15:35:00,29.8,29.8,29.69,29.69,242700.0,21.4383,21.4383,21.3591,21.3591,242700.0
2009-08-24 15:40:00,29.69,29.74,29.6,29.66,237800.0,21.3591,21.3951,21.2944,21.3375,237800.0
2009-08-24 15:45:00,29.66,29.71,29.62,29.68,211100.0,21.3375,21.3735,21.3088,21.3519,211100.0
2009-08-24 15:50:00,29.68,29.74,29.65,29.67,319200.0,21.3519,21.3951,21.3303,21.3447,319200.0
2009-08-24 15:55:00,29.66,29.7,29.64,29.68,533100.0,21.3375,21.3663,21.3231,21.3519,533100.0
2009-08-25 09:30:00,29.93,30.19,29.92,30.05,545800.0,21.5318,21.7188,21.5246,21.6181,545800.0
2009-08-25 09:35:00,30.05,30.15,29.97,30.09,384300.0,21.6181,21.69,21.5605,21.6469,384300.0
2009-08-25 09:40:00,30.09,30.15,29.95,30.12,252200.0,21.6469,21.69,21.5462,21.6685,252200.0
2009-08-25 09:45:00,30.12,30.29,30.1,30.24,385800.0,21.6685,21.7908,21.6541,21.7548,385800.0
2009-08-25 09:50:00,30.24,30.32,30.24,30.3,255400.0,21.7548,21.8123,21.7548,21.798,255400.0
2009-08-25 09:55:00,30.27,30.39,30.26,30.39,223700.0,21.7764,21.8627,21.7692,21.8627,223700.0
2009-08-25 10:00:00,30.32,30.55,30.3,30.48,740200.0,21.8123,21.9778,21.798,21.9274,740200.0
2009-08-25 10:05:00,30.47,30.51,30.4,30.4,287900.0,21.9203,21.949,21.8699,21.8699,287900.0
2009-08-25 10:10:00,30.4,30.47,30.3,30.31,351600.0,21.8699,21.9203,21.798,21.8051,351600.0
2009-08-25 10:15:00,30.31,30.35,30.13,30.14,517900.0,21.8051,21.8339,21.6757,21.6828,517900.0
2009-08-25 10:20:00,30.14,30.25,30.1,30.21,417300.0,21.6828,21.762,21.6541,21.7332,417300.0
2009-08-25 10:25:00,30.21,30.24,30.08,30.12,213200.0,21.7332,21.7548,21.6397,21.6685,213200.0
2009-08-25 10:30:00,30.11,30.22,30.1,30.18,265600.0,21.6613,21.7404,21.6541,21.7116,265600.0
2009-08-25 10:35:00,30.17,30.19,30.05,30.05,294100.0,21.7044,21.7188,21.6181,21.6181,294100.0
2009-08-25 10:40:00,30.05,30.18,30.04,30.17,162200.0,21.6181,21.7116,21.6109,21.7044,162200.0
2009-08-25 10:45:00,30.18,30.2,30.03,30.06,134500.0,21.7116,21.726,21.6037,21.6253,134500.0
2009-08-25 10:50:00,30.05,30.19,30.03,30.09,183400.0,21.6181,21.7188,21.6037,21.6469,183400.0
2009-08-25 10:55:00,30.1,30.21,30.05,30.21,166200.0,21.6541,21.7332,21.6181,21.7332,166200.0
2009-08-25 11:00:00,30.21,30.3,30.2,30.27,124000.0,21.7332,21.798,21.726,21.7764,124000.0
2009-08-25 11:05:00,30.27,30.3,30.24,30.28,234500.0,21.7764,21.798,21.7548,21.7836,234500.0
2009-08-25 11:10:00,30.28,30.32,30.2,30.21,244100.0,21.7836,21.8123,21.726,21.7332,244100.0
2009-08-25 11:15:00,30.21,30.21,30.14,30.15,139900.0,21.7332,21.7332,21.6828,21.69,139900.0
2009-08-25 11:20:00,30.15,30.22,30.14,30.21,81800.0,21.69,21.7404,21.6828,21.7332,81800.0
2009-08-25 11:25:00,30.21,30.33,30.19,30.33,168700.0,21.7332,21.8195,21.7188,21.8195,168700.0
2009-08-25 11:30:00,30.33,30.34,30.26,30.33,86700.0,21.8195,21.8267,21.7692,21.8195,86700.0
2009-08-25 11:35:00,30.33,30.33,30.22,30.26,191400.0,21.8195,21.8195,21.7404,21.7692,191400.0
2009-08-25 11:40:00,30.25,30.26,30.22,30.22,113300.0,21.762,21.7692,21.7404,21.7404,113300.0
2009-08-25 11:45:00,30.21,30.22,30.16,30.18,109200.0,21.7332,21.7404,21.6972,21.7116,109200.0
2009-08-25 11:50:00,30.18,30.19,30.14,30.16,81700.0,21.7116,21.7188,21.6828,21.6972,81700.0
2009-08-25 11:55:00,30.16,30.22,30.13,30.21,119100.0,21.6972,21.7404,21.6757,21.7332,119100.0
2009-08-25 12:00:00,30.21,30.28,30.21,30.27,70600.0,21.7332,21.7836,21.7332,21.7764,70600.0
2009-08-25 12:05:00,30.27,30.31,30.23,30.29,140900.0,21.7764,21.8051,21.7476,21.7908,140900.0
2009-08-25 12:10:00,30.3,30.33,30.27,30.28,87700.0,21.798,21.8195,21.7764,21.7836,87700.0
2009-08-25 12:15:00,30.28,30.31,30.27,30.27,56400.0,21.7836,21.8051,21.7764,21.7764,56400.0
2009-08-25 12:20:00,30.26,30.28,30.25,30.28,111300.0,21.7692,21.7836,21.762,21.7836,111300.0
2009-08-25 12:25:00,30.27,30.3,30.26,30.26,78400.0,21.7764,21.798,21.7692,21.7692,78400.0
2009-08-25 12:30:00,30.27,30.31,30.22,30.23,130900.0,21.7764,21.8051,21.7404,21.7476,130900.0
2009-08-25 12:35:00,30.24,30.27,30.24,30.27,46900.0,21.7548,21.7764,21.7548,21.7764,46900.0
2009-08-25 12:40:00,30.27,30.3,30.25,30.25,44800.0,21.7764,21.798,21.762,21.762,44800.0
2009-08-25 12:45:00,30.25,30.27,30.2,30.2,87300.0,21.762,21.7764,21.726,21.726,87300.0
2009-08-25 12:50:00,30.2,30.21,30.19,30.2,88100.0,21.726,21.7332,21.7188,21.726,88100.0
2009-08-25 12:55:00,30.2,30.2,30.07,30.09,116400.0,21.726,21.726,21.6325,21.6469,116400.0
2009-08-25 13:00:00,30.09,30.15,30.08,30.1,121700.0,21.6469,21.69,21.6397,21.6541,121700.0
2009-08-25 13:05:00,30.09,30.13,30.09,30.13,90600.0,21.6469,21.6757,21.6469,21.6757,90600.0
2009-08-25 13:10:00,30.14,30.19,30.13,30.18,93600.0,21.6828,21.7188,21.6757,21.7116,93600.0
2009-08-25 13:15:00,30.18,30.19,30.12,30.12,178900.0,21.7116,21.7188,21.6685,21.6685,178900.0
2009-08-25 13:20:00,30.12,30.14,30.01,30.12,211000.0,21.6685,21.6828,21.5893,21.6685,211000.0
2009-08-25 13:25:00,30.11,30.14,30.11,30.11,85600.0,21.6613,21.6828,21.6613,21.6613,85600.0
2009-08-25 13:30:00,30.1,30.16,30.08,30.14,134200.0,21.6541,21.6972,21.6397,21.6828,134200.0
2009-08-25 13:35:00,30.14,30.24,30.13,30.23,111500.0,21.6828,21.7548,21.6757,21.7476,111500.0
2009-08-25 13:40:00,30.23,30.24,30.2,30.22,72200.0,21.7476,21.7548,21.726,21.7404,72200.0
2009-08-25 13:45:00,30.22,30.25,30.2,30.23,66500.0,21.7404,21.762,21.726,21.7476,66500.0
2009-08-25 13:50:00,30.24,30.24,30.2,30.2,74100.0,21.7548,21.7548,21.726,21.726,74100.0
2009-08-25 13:55:00,30.21,30.22,30.14,30.19,117600.0,21.7332,21.7404,21.6828,21.7188,117600.0
2009-08-25 14:00:00,30.2,30.24,30.16,30.22,78000.0,21.726,21.7548,21.6972,21.7404,78000.0
2009-08-25 14:05:00,30.2,30.25,30.2,30.23,58500.0,21.726,21.762,21.726,21.7476,58500.0
2009-08-25 14:10:00,30.23,30.24,30.19,30.22,50900.0,21.7476,21.7548,21.7188,21.7404,50900.0
2009-08-25 14:15:00,30.23,30.29,30.21,30.28,146800.0,21.7476,21.7908,21.7332,21.7836,146800.0
2009-08-25 14:20:00,30.27,30.29,30.25,30.25,87300.0,21.7764,21.7908,21.762,21.762,87300.0
2009-08-25 14:25:00,30.26,30.29,30.23,30.25,110100.0,21.7692,21.7908,21.7476,21.762,110100.0
2009-08-25 14:30:00,30.25,30.26,30.22,30.26,74100.0,21.762,21.7692,21.7404,21.7692,74100.0
2009-08-25 14:35:00,30.26,30.26,30.15,30.16,169500.0,21.7692,21.7692,21.69,21.6972,169500.0
2009-08-25 14:40:00,30.17,30.2,30.12,30.16,208500.0,21.7044,21.726,21.6685,21.6972,208500.0
2009-08-25 14:45:00,30.17,30.17,30.12,30.17,71800.0,21.7044,21.7044,21.6685,21.7044,71800.0
2009-08-25 14:50:00,30.17,30.22,30.17,30.22,140600.0,21.7044,21.7404,21.7044,21.7404,140600.0
2009-08-25 14:55:00,30.22,30.23,30.17,30.21,90400.0,21.7404,21.7476,21.7044,21.7332,90400.0
2009-08-25 15:00:00,30.21,30.28,30.18,30.25,130200.0,21.7332,21.7836,21.7116,21.762,130200.0
2009-08-25 15:05:00,30.24,30.27,30.2,30.2,85600.0,21.7548,21.7764,21.726,21.726,85600.0
2009-08-25 15:10:00,30.19,30.27,30.19,30.24,80600.0,21.7188,21.7764,21.7188,21.7548,80600.0
2009-08-25 15:15:00,30.25,30.25,30.22,30.23,67900.0,21.762,21.762,21.7404,21.7476,67900.0
2009-08-25 15:20:00,30.24,30.29,30.19,30.25,148100.0,21.7548,21.7908,21.7188,21.762,148100.0
2009-08-25 15:25:00,30.26,30.3,30.23,30.26,106300.0,21.7692,21.798,21.7476,21.7692,106300.0
2009-08-25 15:30:00,30.25,30.25,30.11,30.14,368300.0,21.762,21.762,21.6613,21.6828,368300.0
2009-08-25 15:35:00,30.14,30.2,30.14,30.2,181700.0,21.6828,21.726,21.6828,21.726,181700.0
2009-08-25 15:40:00,30.2,30.23,30.16,30.21,272400.0,21.726,21.7476,21.6972,21.7332,272400.0
2009-08-25 15:45:00,30.21,30.23,30.12,30.15,249000.0,21.7332,21.7476,21.6685,21.69,249000.0
2009-08-25 15:50:00,30.15,30.22,30.12,30.2,559400.0,21.69,21.7404,21.6685,21.726,559400.0
2009-08-25 15:55:00,30.21,30.23,30.14,30.19,613700.0,21.7332,21.7476,21.6828,21.7188,613700.0
2009-08-26 09:30:00,30.1,30.1,29.9,29.96,226500.0,21.6541,21.6541,21.5102,21.5534,226500.0
2009-08-26 09:35:00,29.96,29.99,29.83,29.98,178100.0,21.5534,21.5749,21.4598,21.5677,178100.0
2009-08-26 09:40:00,29.95,30.05,29.77,29.86,216500.0,21.5462,21.6181,21.4167,21.4814,216500.0
2009-08-26 09:45:00,29.86,29.88,29.76,29.77,167700.0,21.4814,21.4958,21.4095,21.4167,167700.0
2009-08-26 09:50:00,29.76,29.82,29.69,29.73,191200.0,21.4095,21.4526,21.3591,21.3879,191200.0
2009-08-26 09:55:00,29.73,29.84,29.65,29.84,211300.0,21.3879,21.467,21.3303,21.467,211300.0
2009-08-26 10:00:00,29.83,29.89,29.75,29.76,280600.0,21.4598,21.503,21.4023,21.4095,280600.0
2009-08-26 10:05:00,29.76,29.93,29.76,29.89,246100.0,21.4095,21.5318,21.4095,21.503,246100.0
2009-08-26 10:10:00,29.89,30.02,29.81,30.0,261700.0,21.503,21.5965,21.4454,21.5821,261700.0
2009-08-26 10:15:00,30.0,30.1,29.94,29.95,294600.0,21.5821,21.6541,21.539,21.5462,294600.0
2009-08-26 10:20:00,29.96,30.05,29.96,29.98,168400.0,21.5534,21.6181,21.5534,21.5677,168400.0
2009-08-26 10:25:00,29.99,30.0,29.91,29.91,131000.0,21.5749,21.5821,21.5174,21.5174,131000.0
2009-08-26 10:30:00,29.91,30.0,29.91,29.97,159900.0,21.5174,21.5821,21.5174,21.5605,159900.0
2009-08-26 10:35:00,29.97,30.09,29.96,30.04,204200.0,21.5605,21.6469,21.5534,21.6109,204200.0
2009-08-26 10:40:00,30.04,30.04,29.93,29.94,293300.0,21.6109,21.6109,21.5318,21.539,293300.0
2009-08-26 10:45:00,29.94,29.95,29.9,29.92,91400.0,21.539,21.5462,21.5102,21.5246,91400.0
2009-08-26 10:50:00,29.93,29.99,29.92,29.96,173600.0,21.5318,21.5749,21.5246,21.5534,173600.0
2009-08-26 10:55:00,29.95,29.97,29.92,29.94,133800.0,21.5462,21.5605,21.5246,21.539,133800.0
2009-08-26 11:00:00,29.93,29.94,29.84,29.84,146300.0,21.5318,21.539,21.467,21.467,146300.0
2009-08-26 11:05:00,29.84,29.85,29.75,29.76,142800.0,21.467,21.4742,21.4023,21.4095,142800.0
2009-08-26 11:10:00,29.75,29.76,29.69,29.7,190100.0,21.4023,21.4095,21.3591,21.3663,190100.0
2009-08-26 11:15:00,29.71,29.72,29.67,29.67,176000.0,21.3735,21.3807,21.3447,21.3447,176000.0
2009-08-26 11:20:00,29.67,29.68,29.59,29.6,225300.0,21.3447,21.3519,21.2872,21.2944,225300.0
2009-08-26 11:25:00,29.61,29.61,29.52,29.58,390500.0,21.3016,21.3016,21.2368,21.28,390500.0
2009-08-26 11:30:00,29.58,29.59,29.52,29.58,210000.0,21.28,21.2872,21.2368,21.28,210000.0
2009-08-26 11:35:00,29.57,29.61,29.55,29.56,177900.0,21.2728,21.3016,21.2584,21.2656,177900.0
2009-08-26 11:40:00,29.56,29.6,29.55,29.58,39300.0,21.2656,21.2944,21.2584,21.28,39300.0
2009-08-26 11:45:00,29.59,29.69,29.58,29.68,93200.0,21.2872,21.3591,21.28,21.3519,93200.0
2009-08-26 11:50:00,29.68,29.73,29.67,29.72,114000.0,21.3519,21.3879,21.3447,21.3807,114000.0
2009-08-26 11:55:00,29.71,29.72,29.68,29.71,80500.0,21.3735,21.3807,21.3519,21.3735,80500.0
2009-08-26 12:00:00,29.71,29.75,29.68,29.74,85700.0,21.3735,21.4023,21.3519,21.3951,85700.0
2009-08-26 12:05:00,29.74,29.75,29.68,29.7,132000.0,21.3951,21.4023,21.3519,21.3663,132000.0
2009-08-26 12:10:00,29.69,29.76,29.69,29.76,83900.0,21.3591,21.4095,21.3591,21.4095,83900.0
2009-08-26 12:15:00,29.76,29.84,29.75,29.83,146100.0,21.4095,21.467,21.4023,21.4598,146100.0
2009-08-26 12:20:00,29.83,29.91,29.83,29.88,204400.0,21.4598,21.5174,21.4598,21.4958,204400.0
2009-08-26 12:25:00,29.87,29.88,29.8,29.81,107200.0,21.4886,21.4958,21.4383,21.4454,107200.0
2009-08-26 12:30:00,29.82,29.82,29.76,29.8,91500.0,21.4526,21.4526,21.4095,21.4383,91500.0
2009-08-26 12:35:00,29.8,29.83,29.75,29.76,94300.0,21.4383,21.4598,21.4023,21.4095,94300.0
2009-08-26 12:40:00,29.75,29.75,29.69,29.73,66000.0,21.4023,21.4023,21.3591,21.3879,66000.0
2009-08-26 12:45:00,29.72,29.75,29.68,29.75,63800.0,21.3807,21.4023,21.3519,21.4023,63800.0
2009-08-26 12:50:00,29.73,29.74,29.7,29.71,71200.0,21.3879,21.3951,21.3663,21.3735,71200.0
2009-08-26 12:55:00,29.7,29.76,29.7,29.73,59600.0,21.3663,21.4095,21.3663,21.3879,59600.0
2009-08-26 13:00:00,29.72,29.76,29.66,29.66,87900.0,21.3807,21.4095,21.3375,21.3375,87900.0
2009-08-26 13:05:00,29.66,29.67,29.57,29.59,141000.0,21.3375,21.3447,21.2728,21.2872,141000.0
2009-08-26 13:10:00,29.59,29.62,29.57,29.6,135200.0,21.2872,21.3088,21.2728,21.2944,135200.0
2009-08-26 13:15:00,29.6,29.61,29.5,29.54,106500.0,21.2944,21.3016,21.2224,21.2512,106500.0
2009-08-26 13:20:00,29.54,29.59,29.53,29.58,78600.0,21.2512,21.2872,21.244,21.28,78600.0
2009-08-26 13:25:00,29.57,29.61,29.55,29.6,110600.0,21.2728,21.3016,21.2584,21.2944,110600.0
2009-08-26 13:30:00,29.6,29.62,29.57,29.59,63900.0,21.2944,21.3088,21.2728,21.2872,63900.0
2009-08-26 13:35:00,29.6,29.63,29.58,29.62,55300.0,21.2944,21.316,21.28,21.3088,55300.0
2009-08-26 13:40:00,29.62,29.63,29.59,29.6,60400.0,21.3088,21.316,21.2872,21.2944,60400.0
2009-08-26 13:45:00,29.59,29.6,29.53,29.57,100600.0,21.2872,21.2944,21.244,21.2728,100600.0
2009-08-26 13:50:00,29.58,29.58,29.54,29.54,36300.0,21.28,21.28,21.2512,21.2512,36300.0
2009-08-26 13:55:00,29.54,29.68,29.54,29.68,155900.0,21.2512,21.3519,21.2512,21.3519,155900.0
2009-08-26 14:00:00,29.68,29.7,29.63,29.63,88700.0,21.3519,21.3663,21.316,21.316,88700.0
2009-08-26 14:05:00,29.64,29.67,29.61,29.61,107900.0,21.3231,21.3447,21.3016,21.3016,107900.0
2009-08-26 14:10:00,29.6,29.63,29.57,29.63,149600.0,21.2944,21.316,21.2728,21.316,149600.0
2009-08-26 14:15:00,29.62,29.63,29.53,29.55,156300.0,21.3088,21.316,21.244,21.2584,156300.0
2009-08-26 14:20:00,29.55,29.56,29.5,29.51,150800.0,21.2584,21.2656,21.2224,21.2296,150800.0
2009-08-26 14:25:00,29.52,29.55,29.46,29.46,253300.0,21.2368,21.2584,21.1937,21.1937,253300.0
2009-08-26 14:30:00,29.46,29.57,29.46,29.52,208400.0,21.1937,21.2728,21.1937,21.2368,208400.0
2009-08-26 14:35:00,29.53,29.54,29.5,29.54,82800.0,21.244,21.2512,21.2224,21.2512,82800.0
2009-08-26 14:40:00,29.53,29.58,29.52,29.55,95900.0,21.244,21.28,21.2368,21.2584,95900.0
2009-08-26 14:45:00,29.56,29.65,29.56,29.61,312500.0,21.2656,21.3303,21.2656,21.3016,312500.0
2009-08-26 14:50:00,29.62,29.62,29.5,29.52,151100.0,21.3088,21.3088,21.2224,21.2368,151100.0
2009-08-26 14:55:00,29.53,29.53,29.43,29.46,333800.0,21.244,21.244,21.1721,21.1937,333800.0
2009-08-26 15:00:00,29.46,29.52,29.45,29.5,145000.0,21.1937,21.2368,21.1865,21.2224,145000.0
2009-08-26 15:05:00,29.5,29.51,29.47,29.48,119400.0,21.2224,21.2296,21.2008,21.208,119400.0
2009-08-26 15:10:00,29.49,29.53,29.39,29.39,379900.0,21.2152,21.244,21.1433,21.1433,379900.0
2009-08-26 15:15:00,29.4,29.43,29.37,29.43,235100.0,21.1505,21.1721,21.1289,21.1721,235100.0
2009-08-26 15:20:00,29.42,29.47,29.42,29.47,177700.0,21.1649,21.2008,21.1649,21.2008,177700.0
2009-08-26 15:25:00,29.46,29.52,29.46,29.48,167600.0,21.1937,21.2368,21.1937,21.208,167600.0
2009-08-26 15:30:00,29.47,29.54,29.44,29.52,505000.0,21.2008,21.2512,21.1793,21.2368,505000.0
2009-08-26 15:35:00,29.51,29.54,29.4,29.44,448800.0,21.2296,21.2512,21.1505,21.1793,448800.0
2009-08-26 15:40:00,29.45,29.47,29.38,29.41,253800.0,21.1865,21.2008,21.1361,21.1577,253800.0
2009-08-26 15:45:00,29.41,29.49,29.36,29.48,522600.0,21.1577,21.2152,21.1217,21.208,522600.0
2009-08-26 15:50:00,29.48,29.55,29.47,29.54,403500.0,21.208,21.2584,21.2008,21.2512,403500.0
2009-08-26 15:55:00,29.55,29.56,29.46,29.53,680100.0,21.2584,21.2656,21.1937,21.244,680100.0
2009-08-27 09:30:00,29.58,29.74,29.58,29.62,425900.0,21.28,21.3951,21.28,21.3088,425900.0
2009-08-27 09:35:00,29.62,29.64,29.44,29.52,286300.0,21.3088,21.3231,21.1793,21.2368,286300.0
2009-08-27 09:40:00,29.51,29.51,29.28,29.3,733400.0,21.2296,21.2296,21.0642,21.0785,733400.0
2009-08-27 09:45:00,29.3,29.43,29.26,29.42,226700.0,21.0785,21.1721,21.0498,21.1649,226700.0
2009-08-27 09:50:00,29.41,29.53,29.39,29.53,243000.0,21.1577,21.244,21.1433,21.244,243000.0
2009-08-27 09:55:00,29.52,29.58,29.47,29.47,224900.0,21.2368,21.28,21.2008,21.2008,224900.0
2009-08-27 10:00:00,29.47,29.47,29.28,29.31,383700.0,21.2008,21.2008,21.0642,21.0857,383700.0
2009-08-27 10:05:00,29.31,29.35,29.2,29.21,308300.0,21.0857,21.1145,21.0066,21.0138,308300.0
2009-08-27 10:10:00,29.21,29.3,29.2,29.26,218100.0,21.0138,21.0785,21.0066,21.0498,218100.0
2009-08-27 10:15:00,29.26,29.41,29.24,29.4,214800.0,21.0498,21.1577,21.0354,21.1505,214800.0
2009-08-27 10:20:00,29.4,29.44,29.34,29.43,268400.0,21.1505,21.1793,21.1073,21.1721,268400.0
2009-08-27 10:25:00,29.44,29.52,29.42,29.49,239300.0,21.1793,21.2368,21.1649,21.2152,239300.0
2009-08-27 10:30:00,29.49,29.55,29.49,29.51,207000.0,21.2152,21.2584,21.2152,21.2296,207000.0
2009-08-27 10:35:00,29.51,29.53,29.49,29.51,103800.0,21.2296,21.244,21.2152,21.2296,103800.0
2009-08-27 10:40:00,29.51,29.59,29.45,29.58,193600.0,21.2296,21.2872,21.1865,21.28,193600.0
2009-08-27 10:45:00,29.58,29.59,29.54,29.54,123800.0,21.28,21.2872,21.2512,21.2512,123800.0
2009-08-27 10:50:00,29.54,29.58,29.52,29.55,121000.0,21.2512,21.28,21.2368,21.2584,121000.0
2009-08-27 10:55:00,29.56,29.57,29.54,29.54,93200.0,21.2656,21.2728,21.2512,21.2512,93200.0
2009-08-27 11:00:00,29.54,29.57,29.53,29.56,95600.0,21.2512,21.2728,21.244,21.2656,95600.0
2009-08-27 11:05:00,29.57,29.61,29.56,29.6,135400.0,21.2728,21.3016,21.2656,21.2944,135400.0
2009-08-27 11:10:00,29.6,29.61,29.59,29.6,82500.0,21.2944,21.3016,21.2872,21.2944,82500.0
2009-08-27 11:15:00,29.59,29.6,29.54,29.55,69500.0,21.2872,21.2944,21.2512,21.2584,69500.0
2009-08-27 11:20:00,29.54,29.56,29.46,29.46,276400.0,21.2512,21.2656,21.1937,21.1937,276400.0
2009-08-27 11:25:00,29.46,29.59,29.45,29.56,190400.0,21.1937,21.2872,21.1865,21.2656,190400.0
2009-08-27 11:30:00,29.56,29.58,29.5,29.51,109600.0,21.2656,21.28,21.2224,21.2296,109600.0
2009-08-27 11:35:00,29.5,29.51,29.47,29.48,53000.0,21.2224,21.2296,21.2008,21.208,53000.0
2009-08-27 11:40:00,29.48,29.5,29.42,29.44,127000.0,21.208,21.2224,21.1649,21.1793,127000.0
2009-08-27 11:45:00,29.44,29.51,29.44,29.49,72700.0,21.1793,21.2296,21.1793,21.2152,72700.0
2009-08-27 11:50:00,29.48,29.48,29.44,29.45,100100.0,21.208,21.208,21.1793,21.1865,100100.0
2009-08-27 11:55:00,29.45,29.51,29.44,29.49,149800.0,21.1865,21.2296,21.1793,21.2152,149800.0
2009-08-27 12:00:00,29.49,29.51,29.46,29.46,124400.0,21.2152,21.2296,21.1937,21.1937,124400.0
2009-08-27 12:05:00,29.46,29.48,29.44,29.44,82000.0,21.1937,21.208,21.1793,21.1793,82000.0
2009-08-27 12:10:00,29.44,29.51,29.44,29.47,153300.0,21.1793,21.2296,21.1793,21.2008,153300.0
2009-08-27 12:15:00,29.47,29.5,29.45,29.47,74400.0,21.2008,21.2224,21.1865,21.2008,74400.0
2009-08-27 12:20:00,29.47,29.5,29.46,29.5,34900.0,21.2008,21.2224,21.1937,21.2224,34900.0
2009-08-27 12:25:00,29.5,29.61,29.49,29.6,198000.0,21.2224,21.3016,21.2152,21.2944,198000.0
2009-08-27 12:30:00,29.6,29.66,29.58,29.58,242000.0,21.2944,21.3375,21.28,21.28,242000.0
2009-08-27 12:35:00,29.58,29.6,29.56,29.57,66600.0,21.28,21.2944,21.2656,21.2728,66600.0
2009-08-27 12:40:00,29.58,29.6,29.53,29.53,137100.0,21.28,21.2944,21.244,21.244,137100.0
2009-08-27 12:45:00,29.53,29.55,29.49,29.5,121100.0,21.244,21.2584,21.2152,21.2224,121100.0
2009-08-27 12:50:00,29.49,29.51,29.47,29.47,99000.0,21.2152,21.2296,21.2008,21.2008,99000.0
2009-08-27 12:55:00,29.47,29.51,29.44,29.49,154600.0,21.2008,21.2296,21.1793,21.2152,154600.0
2009-08-27 13:00:00,29.49,29.5,29.43,29.45,155300.0,21.2152,21.2224,21.1721,21.1865,155300.0
2009-08-27 13:05:00,29.45,29.47,29.41,29.41,222700.0,21.1865,21.2008,21.1577,21.1577,222700.0
2009-08-27 13:10:00,29.41,29.42,29.38,29.4,92200.0,21.1577,21.1649,21.1361,21.1505,92200.0
2009-08-27 13:15:00,29.41,29.45,29.4,29.45,103300.0,21.1577,21.1865,21.1505,21.1865,103300.0
2009-08-27 13:20:00,29.46,29.5,29.46,29.49,121700.0,21.1937,21.2224,21.1937,21.2152,121700.0
2009-08-27 13:25:00,29.49,29.51,29.48,29.5,62500.0,21.2152,21.2296,21.208,21.2224,62500.0
2009-08-27 13:30:00,29.5,29.57,29.5,29.57,126200.0,21.2224,21.2728,21.2224,21.2728,126200.0
2009-08-27 13:35:00,29.57,29.58,29.51,29.54,147000.0,21.2728,21.28,21.2296,21.2512,147000.0
2009-08-27 13:40:00,29.54,29.55,29.49,29.54,49100.0,21.2512,21.2584,21.2152,21.2512,49100.0
2009-08-27 13:45:00,29.55,29.58,29.5,29.57,185600.0,21.2584,21.28,21.2224,21.2728,185600.0
2009-08-27 13:50:00,29.56,29.6,29.54,29.6,67700.0,21.2656,21.2944,21.2512,21.2944,67700.0
2009-08-27 13:55:00,29.59,29.61,29.56,29.56,81100.0,21.2872,21.3016,21.2656,21.2656,81100.0
2009-08-27 14:00:00,29.57,29.6,29.56,29.59,89300.0,21.2728,21.2944,21.2656,21.2872,89300.0
2009-08-27 14:05:00,29.6,29.6,29.55,29.56,119400.0,21.2944,21.2944,21.2584,21.2656,119400.0
2009-08-27 14:10:00,29.56,29.57,29.52,29.54,71600.0,21.2656,21.2728,21.2368,21.2512,71600.0
2009-08-27 14:15:00,29.55,29.56,29.53,29.53,46600.0,21.2584,21.2656,21.244,21.244,46600.0
2009-08-27 14:20:00,29.54,29.58,29.53,29.54,79800.0,21.2512,21.28,21.244,21.2512,79800.0
2009-08-27 14:25:00,29.54,29.6,29.53,29.55,129000.0,21.2512,21.2944,21.244,21.2584,129000.0
2009-08-27 14:30:00,29.55,29.64,29.55,29.63,179700.0,21.2584,21.3231,21.2584,21.316,179700.0
2009-08-27 14:35:00,29.64,29.66,29.62,29.63,138000.0,21.3231,21.3375,21.3088,21.316,138000.0
2009-08-27 14:40:00,29.64,29.72,29.63,29.7,182900.0,21.3231,21.3807,21.316,21.3663,182900.0
2009-08-27 14:45:00,29.7,29.72,29.68,29.7,201200.0,21.3663,21.3807,21.3519,21.3663,201200.0
2009-08-27 14:50:00,29.7,29.74,29.7,29.72,214200.0,21.3663,21.3951,21.3663,21.3807,214200.0
2009-08-27 14:55:00,29.72,29.73,29.67,29.7,186900.0,21.3807,21.3879,21.3447,21.3663,186900.0
2009-08-27 15:00:00,29.69,29.7,29.69,29.69,59400.0,21.3591,21.3663,21.3591,21.3591,59400.0
2009-08-27 15:05:00,29.7,29.75,29.69,29.75,201800.0,21.3663,21.4023,21.3591,21.4023,201800.0
2009-08-27 15:10:00,29.75,29.78,29.74,29.78,93900.0,21.4023,21.4239,21.3951,21.4239,93900.0
2009-08-27 15:15:00,29.78,29.81,29.76,29.79,185700.0,21.4239,21.4454,21.4095,21.4311,185700.0
2009-08-27 15:20:00,29.79,29.84,29.75,29.75,164100.0,21.4311,21.467,21.4023,21.4023,164100.0
2009-08-27 15:25:00,29.75,29.77,29.73,29.74,261300.0,21.4023,21.4167,21.3879,21.3951,261300.0
2009-08-27 15:30:00,29.75,29.76,29.73,29.75,162600.0,21.4023,21.4095,21.3879,21.4023,162600.0
2009-08-27 15:35:00,29.75,29.81,29.75,29.81,141000.0,21.4023,21.4454,21.4023,21.4454,141000.0
2009-08-27 15:40:00,29.81,29.83,29.75,29.79,254000.0,21.4454,21.4598,21.4023,21.4311,254000.0
2009-08-27 15:45:00,29.79,29.8,29.77,29.79,211700.0,21.4311,21.4383,21.4167,21.4311,211700.0
2009-08-27 15:50:00,29.79,29.84,29.77,29.8,230700.0,21.4311,21.467,21.4167,21.4383,230700.0
2009-08-27 15:55:00,29.8,29.84,29.77,29.83,320300.0,21.4383,21.467,21.4167,21.4598,320300.0
2009-08-28 09:30:00,30.13,30.2,30.09,30.09,376900.0,21.6757,21.726,21.6469,21.6469,376900.0
2009-08-28 09:35:00,30.09,30.17,29.76,29.78,373700.0,21.6469,21.7044,21.4095,21.4239,373700.0
2009-08-28 09:40:00,29.78,30.01,29.74,29.77,368000.0,21.4239,21.5893,21.3951,21.4167,368000.0
2009-08-28 09:45:00,29.76,29.8,29.63,29.69,442700.0,21.4095,21.4383,21.316,21.3591,442700.0
2009-08-28 09:50:00,29.69,29.88,29.69,29.87,306700.0,21.3591,21.4958,21.3591,21.4886,306700.0
2009-08-28 09:55:00,29.87,29.87,29.72,29.77,228100.0,21.4886,21.4886,21.3807,21.4167,228100.0
2009-08-28 10:00:00,29.77,29.96,29.74,29.91,342100.0,21.4167,21.5534,21.3951,21.5174,342100.0
2009-08-28 10:05:00,29.91,29.92,29.79,29.81,183000.0,21.5174,21.5246,21.4311,21.4454,183000.0
2009-08-28 10:10:00,29.78,29.85,29.73,29.76,310700.0,21.4239,21.4742,21.3879,21.4095,310700.0
2009-08-28 10:15:00,29.75,29.77,29.72,29.76,236900.0,21.4023,21.4167,21.3807,21.4095,236900.0
2009-08-28 10:20:00,29.75,29.75,29.66,29.7,164100.0,21.4023,21.4023,21.3375,21.3663,164100.0
2009-08-28 10:25:00,29.7,29.76,29.67,29.71,116000.0,21.3663,21.4095,21.3447,21.3735,116000.0
2009-08-28 10:30:00,29.7,29.72,29.66,29.7,111700.0,21.3663,21.3807,21.3375,21.3663,111700.0
2009-08-28 10:35:00,29.71,29.81,29.69,29.81,131900.0,21.3735,21.4454,21.3591,21.4454,131900.0
2009-08-28 10:40:00,29.79,29.81,29.74,29.79,150000.0,21.4311,21.4454,21.3951,21.4311,150000.0
2009-08-28 10:45:00,29.78,29.85,29.76,29.84,102900.0,21.4239,21.4742,21.4095,21.467,102900.0
2009-08-28 10:50:00,29.84,29.85,29.75,29.75,123500.0,21.467,21.4742,21.4023,21.4023,123500.0
2009-08-28 10:55:00,29.76,29.81,29.71,29.76,232400.0,21.4095,21.4454,21.3735,21.4095,232400.0
2009-08-28 11:00:00,29.76,29.78,29.72,29.77,139100.0,21.4095,21.4239,21.3807,21.4167,139100.0
2009-08-28 11:05:00,29.78,29.86,29.78,29.86,171200.0,21.4239,21.4814,21.4239,21.4814,171200.0
2009-08-28 11:10:00,29.85,29.85,29.78,29.79,84300.0,21.4742,21.4742,21.4239,21.4311,84300.0
2009-08-28 11:15:00,29.78,29.83,29.78,29.81,80100.0,21.4239,21.4598,21.4239,21.4454,80100.0
2009-08-28 11:20:00,29.8,29.83,29.79,29.81,62700.0,21.4383,21.4598,21.4311,21.4454,62700.0
2009-08-28 11:25:00,29.8,29.82,29.76,29.8,69200.0,21.4383,21.4526,21.4095,21.4383,69200.0
2009-08-28 11:30:00,29.8,29.8,29.74,29.75,133100.0,21.4383,21.4383,21.3951,21.4023,133100.0
2009-08-28 11:35:00,29.76,29.8,29.75,29.75,72900.0,21.4095,21.4383,21.4023,21.4023,72900.0
2009-08-28 11:40:00,29.75,29.76,29.73,29.73,181500.0,21.4023,21.4095,21.3879,21.3879,181500.0
2009-08-28 11:45:00,29.73,29.79,29.73,29.74,141500.0,21.3879,21.4311,21.3879,21.3951,141500.0
2009-08-28 11:50:00,29.74,29.75,29.64,29.65,126300.0,21.3951,21.4023,21.3231,21.3303,126300.0
2009-08-28 11:55:00,29.64,29.68,29.56,29.6,148500.0,21.3231,21.3519,21.2656,21.2944,148500.0
2009-08-28 12:00:00,29.59,29.69,29.59,29.68,160500.0,21.2872,21.3591,21.2872,21.3519,160500.0
2009-08-28 12:05:00,29.67,29.74,29.67,29.72,252700.0,21.3447,21.3951,21.3447,21.3807,252700.0
2009-08-28 12:10:00,29.72,29.76,29.71,29.72,184000.0,21.3807,21.4095,21.3735,21.3807,184000.0
2009-08-28 12:15:00,29.71,29.72,29.65,29.67,189400.0,21.3735,21.3807,21.3303,21.3447,189400.0
2009-08-28 12:20:00,29.67,29.67,29.6,29.61,230900.0,21.3447,21.3447,21.2944,21.3016,230900.0
2009-08-28 12:25:00,29.61,29.71,29.59,29.68,148300.0,21.3016,21.3735,21.2872,21.3519,148300.0
2009-08-28 12:30:00,29.69,29.75,29.68,29.72,86100.0,21.3591,21.4023,21.3519,21.3807,86100.0
2009-08-28 12:35:00,29.71,29.76,29.7,29.74,108400.0,21.3735,21.4095,21.3663,21.3951,108400.0
2009-08-28 12:40:00,29.74,29.75,29.69,29.74,105900.0,21.3951,21.4023,21.3591,21.3951,105900.0
2009-08-28 12:45:00,29.75,29.75,29.69,29.69,82700.0,21.4023,21.4023,21.3591,21.3591,82700.0
2009-08-28 12:50:00,29.69,29.7,29.61,29.62,124200.0,21.3591,21.3663,21.3016,21.3088,124200.0
2009-08-28 12:55:00,29.62,29.62,29.61,29.61,33200.0,21.3088,21.3088,21.3016,21.3016,33200.0
2009-08-28 13:00:00,29.61,29.67,29.61,29.67,121300.0,21.3016,21.3447,21.3016,21.3447,121300.0
2009-08-28 13:05:00,29.67,29.75,29.67,29.75,69700.0,21.3447,21.4023,21.3447,21.4023,69700.0
2009-08-28 13:10:00,29.75,29.8,29.74,29.75,91500.0,21.4023,21.4383,21.3951,21.4023,91500.0
2009-08-28 13:15:00,29.76,29.78,29.74,29.75,63500.0,21.4095,21.4239,21.3951,21.4023,63500.0
2009-08-28 13:20:00,29.75,29.76,29.73,29.73,103800.0,21.4023,21.4095,21.3879,21.3879,103800.0
2009-08-28 13:25:00,29.74,29.77,29.7,29.71,99700.0,21.3951,21.4167,21.3663,21.3735,99700.0
2009-08-28 13:30:00,29.72,29.74,29.7,29.73,55500.0,21.3807,21.3951,21.3663,21.3879,55500.0
2009-08-28 13:35:00,29.73,29.74,29.68,29.7,97500.0,21.3879,21.3951,21.3519,21.3663,97500.0
2009-08-28 13:40:00,29.7,29.75,29.68,29.73,93100.0,21.3663,21.4023,21.3519,21.3879,93100.0
2009-08-28 13:45:00,29.72,29.79,29.71,29.78,157900.0,21.3807,21.4311,21.3735,21.4239,157900.0
2009-08-28 13:50:00,29.78,29.8,29.75,29.75,107200.0,21.4239,21.4383,21.4023,21.4023,107200.0
2009-08-28 13:55:00,29.75,29.76,29.73,29.73,111900.0,21.4023,21.4095,21.3879,21.3879,111900.0
2009-08-28 14:00:00,29.74,29.74,29.68,29.71,49500.0,21.3951,21.3951,21.3519,21.3735,49500.0
2009-08-28 14:05:00,29.7,29.72,29.69,29.71,96300.0,21.3663,21.3807,21.3591,21.3735,96300.0
2009-08-28 14:10:00,29.71,29.74,29.7,29.73,91700.0,21.3735,21.3951,21.3663,21.3879,91700.0
2009-08-28 14:15:00,29.73,29.75,29.72,29.75,117100.0,21.3879,21.4023,21.3807,21.4023,117100.0
2009-08-28 14:20:00,29.74,29.76,29.71,29.75,288900.0,21.3951,21.4095,21.3735,21.4023,288900.0
2009-08-28 14:25:00,29.74,29.79,29.74,29.79,174900.0,21.3951,21.4311,21.3951,21.4311,174900.0
2009-08-28 14:30:00,29.8,29.81,29.69,29.7,175200.0,21.4383,21.4454,21.3591,21.3663,175200.0
2009-08-28 14:35:00,29.69,29.7,29.67,29.68,112900.0,21.3591,21.3663,21.3447,21.3519,112900.0
2009-08-28 14:40:00,29.67,29.68,29.65,29.65,78700.0,21.3447,21.3519,21.3303,21.3303,78700.0
2009-08-28 14:45:00,29.65,29.68,29.62,29.67,97900.0,21.3303,21.3519,21.3088,21.3447,97900.0
2009-08-28 14:50:00,29.68,29.71,29.64,29.64,129300.0,21.3519,21.3735,21.3231,21.3231,129300.0
2009-08-28 14:55:00,29.64,29.66,29.64,29.64,92500.0,21.3231,21.3375,21.3231,21.3231,92500.0
2009-08-28 15:00:00,29.64,29.68,29.64,29.66,114100.0,21.3231,21.3519,21.3231,21.3375,114100.0
2009-08-28 15:05:00,29.66,29.67,29.59,29.59,115800.0,21.3375,21.3447,21.2872,21.2872,115800.0
2009-08-28 15:10:00,29.59,29.6,29.58,29.58,78000.0,21.2872,21.2944,21.28,21.28,78000.0
2009-08-28 15:15:00,29.58,29.59,29.57,29.57,117900.0,21.28,21.2872,21.2728,21.2728,117900.0
2009-08-28 15:20:00,29.57,29.59,29.53,29.53,283400.0,21.2728,21.2872,21.244,21.244,283400.0
2009-08-28 15:25:00,29.53,29.54,29.5,29.5,157000.0,21.244,21.2512,21.2224,21.2224,157000.0
2009-08-28 15:30:00,29.5,29.52,29.41,29.42,332700.0,21.2224,21.2368,21.1577,21.1649,332700.0
2009-08-28 15:35:00,29.41,29.42,29.37,29.38,313000.0,21.1577,21.1649,21.1289,21.1361,313000.0
2009-08-28 15:40:00,29.37,29.44,29.35,29.38,291900.0,21.1289,21.1793,21.1145,21.1361,291900.0
2009-08-28 15:45:00,29.37,29.4,29.31,29.38,255900.0,21.1289,21.1505,21.0857,21.1361,255900.0
2009-08-28 15:50:00,29.38,29.47,29.36,29.47,389100.0,21.1361,21.2008,21.1217,21.2008,389100.0
2009-08-28 15:55:00,29.46,29.55,29.46,29.54,764300.0,21.1937,21.2584,21.1937,21.2512,764300.0
2009-08-31 09:30:00,28.63,28.7,28.5,28.59,709200.0,20.5965,20.6469,20.503,20.5678,709200.0
2009-08-31 09:35:00,28.6,28.74,28.55,28.61,699000.0,20.575,20.6757,20.539,20.5822,699000.0
2009-08-31 09:40:00,28.61,28.62,28.55,28.57,423000.0,20.5822,20.5894,20.539,20.5534,423000.0
2009-08-31 09:45:00,28.56,28.64,28.36,28.39,614400.0,20.5462,20.6037,20.4023,20.4239,614400.0
2009-08-31 09:50:00,28.39,28.41,28.21,28.37,930300.0,20.4239,20.4383,20.2944,20.4095,930300.0
2009-08-31 09:55:00,28.37,28.48,28.34,28.43,500000.0,20.4095,20.4886,20.3879,20.4527,500000.0
2009-08-31 10:00:00,28.42,28.51,28.39,28.51,429400.0,20.4455,20.5102,20.4239,20.5102,429400.0
2009-08-31 10:05:00,28.51,28.54,28.45,28.48,372500.0,20.5102,20.5318,20.4671,20.4886,372500.0
2009-08-31 10:10:00,28.48,28.49,28.42,28.47,208500.0,20.4886,20.4958,20.4455,20.4814,208500.0
2009-08-31 10:15:00,28.48,28.5,28.41,28.43,246400.0,20.4886,20.503,20.4383,20.4527,246400.0
2009-08-31 10:20:00,28.43,28.49,28.43,28.45,328800.0,20.4527,20.4958,20.4527,20.4671,328800.0
2009-08-31 10:25:00,28.46,28.5,28.45,28.47,160100.0,20.4742,20.503,20.4671,20.4814,160100.0
2009-08-31 10:30:00,28.47,28.58,28.46,28.57,264500.0,20.4814,20.5606,20.4742,20.5534,264500.0
2009-08-31 10:35:00,28.57,28.68,28.55,28.67,317100.0,20.5534,20.6325,20.539,20.6253,317100.0
2009-08-31 10:40:00,28.66,28.72,28.62,28.64,354100.0,20.6181,20.6613,20.5894,20.6037,354100.0
2009-08-31 10:45:00,28.64,28.7,28.6,28.65,139600.0,20.6037,20.6469,20.575,20.6109,139600.0
2009-08-31 10:50:00,28.65,28.7,28.58,28.59,200900.0,20.6109,20.6469,20.5606,20.5678,200900.0
2009-08-31 10:55:00,28.58,28.68,28.58,28.66,143900.0,20.5606,20.6325,20.5606,20.6181,143900.0
2009-08-31 11:00:00,28.66,28.67,28.58,28.64,176700.0,20.6181,20.6253,20.5606,20.6037,176700.0
2009-08-31 11:05:00,28.64,28.69,28.64,28.69,116700.0,20.6037,20.6397,20.6037,20.6397,116700.0
2009-08-31 11:10:00,28.69,28.71,28.67,28.7,183300.0,20.6397,20.6541,20.6253,20.6469,183300.0
2009-08-31 11:15:00,28.7,28.73,28.68,28.71,426200.0,20.6469,20.6685,20.6325,20.6541,426200.0
2009-08-31 11:20:00,28.71,28.75,28.66,28.67,251000.0,20.6541,20.6829,20.6181,20.6253,251000.0
2009-08-31 11:25:00,28.67,28.68,28.62,28.63,100400.0,20.6253,20.6325,20.5894,20.5965,100400.0
2009-08-31 11:30:00,28.62,28.64,28.56,28.6,285000.0,20.5894,20.6037,20.5462,20.575,285000.0
2009-08-31 11:35:00,28.61,28.65,28.59,28.65,103500.0,20.5822,20.6109,20.5678,20.6109,103500.0
2009-08-31 11:40:00,28.65,28.66,28.6,28.65,166800.0,20.6109,20.6181,20.575,20.6109,166800.0
2009-08-31 11:45:00,28.65,28.69,28.65,28.69,101300.0,20.6109,20.6397,20.6109,20.6397,101300.0
2009-08-31 11:50:00,28.69,28.77,28.69,28.73,251300.0,20.6397,20.6973,20.6397,20.6685,251300.0
2009-08-31 11:55:00,28.74,28.8,28.74,28.8,142600.0,20.6757,20.7188,20.6757,20.7188,142600.0
2009-08-31 12:00:00,28.79,28.84,28.78,28.8,199100.0,20.7117,20.7476,20.7045,20.7188,199100.0
2009-08-31 12:05:00,28.8,28.81,28.72,28.73,102100.0,20.7188,20.726,20.6613,20.6685,102100.0
2009-08-31 12:10:00,28.74,28.75,28.71,28.71,90500.0,20.6757,20.6829,20.6541,20.6541,90500.0
2009-08-31 12:15:00,28.71,28.75,28.7,28.72,143200.0,20.6541,20.6829,20.6469,20.6613,143200.0
2009-08-31 12:20:00,28.72,28.77,28.71,28.77,53000.0,20.6613,20.6973,20.6541,20.6973,53000.0
2009-08-31 12:25:00,28.76,28.77,28.69,28.7,137400.0,20.6901,20.6973,20.6397,20.6469,137400.0
2009-08-31 12:30:00,28.71,28.72,28.67,28.67,101800.0,20.6541,20.6613,20.6253,20.6253,101800.0
2009-08-31 12:35:00,28.68,28.69,28.64,28.67,180100.0,20.6325,20.6397,20.6037,20.6253,180100.0
2009-08-31 12:40:00,28.67,28.69,28.62,28.63,91400.0,20.6253,20.6397,20.5894,20.5965,91400.0
2009-08-31 12:45:00,28.63,28.63,28.53,28.55,227100.0,20.5965,20.5965,20.5246,20.539,227100.0
2009-08-31 12:50:00,28.55,28.57,28.51,28.53,157800.0,20.539,20.5534,20.5102,20.5246,157800.0
2009-08-31 12:55:00,28.53,28.55,28.52,28.53,211700.0,20.5246,20.539,20.5174,20.5246,211700.0
2009-08-31 13:00:00,28.53,28.54,28.5,28.51,188700.0,20.5246,20.5318,20.503,20.5102,188700.0
2009-08-31 13:05:00,28.51,28.52,28.46,28.47,205800.0,20.5102,20.5174,20.4742,20.4814,205800.0
2009-08-31 13:10:00,28.47,28.49,28.46,28.48,72800.0,20.4814,20.4958,20.4742,20.4886,72800.0
2009-08-31 13:15:00,28.48,28.5,28.48,28.5,66900.0,20.4886,20.503,20.4886,20.503,66900.0
2009-08-31 13:20:00,28.5,28.54,28.49,28.5,87200.0,20.503,20.5318,20.4958,20.503,87200.0
2009-08-31 13:25:00,28.5,28.51,28.49,28.5,23100.0,20.503,20.5102,20.4958,20.503,23100.0
2009-08-31 13:30:00,28.5,28.6,28.5,28.6,126600.0,20.503,20.575,20.503,20.575,126600.0
2009-08-31 13:35:00,28.6,28.62,28.58,28.59,132600.0,20.575,20.5894,20.5606,20.5678,132600.0
2009-08-31 13:40:00,28.6,28.61,28.57,28.58,269500.0,20.575,20.5822,20.5534,20.5606,269500.0
2009-08-31 13:45:00,28.59,28.61,28.58,28.59,98500.0,20.5678,20.5822,20.5606,20.5678,98500.0
2009-08-31 13:50:00,28.59,28.6,28.57,28.59,133200.0,20.5678,20.575,20.5534,20.5678,133200.0
2009-08-31 13:55:00,28.58,28.6,28.57,28.58,99000.0,20.5606,20.575,20.5534,20.5606,99000.0
2009-08-31 14:00:00,28.57,28.6,28.57,28.6,67700.0,20.5534,20.575,20.5534,20.575,67700.0
2009-08-31 14:05:00,28.59,28.6,28.58,28.6,53800.0,20.5678,20.575,20.5606,20.575,53800.0
2009-08-31 14:10:00,28.6,28.63,28.57,28.58,147700.0,20.575,20.5965,20.5534,20.5606,147700.0
2009-08-31 14:15:00,28.58,28.59,28.57,28.58,27800.0,20.5606,20.5678,20.5534,20.5606,27800.0
2009-08-31 14:20:00,28.58,28.63,28.57,28.6,136100.0,20.5606,20.5965,20.5534,20.575,136100.0
2009-08-31 14:25:00,28.6,28.66,28.59,28.64,52500.0,20.575,20.6181,20.5678,20.6037,52500.0
2009-08-31 14:30:00,28.64,28.69,28.6,28.69,176900.0,20.6037,20.6397,20.575,20.6397,176900.0
2009-08-31 14:35:00,28.68,28.7,28.66,28.69,151300.0,20.6325,20.6469,20.6181,20.6397,151300.0
2009-08-31 14:40:00,28.7,28.82,28.69,28.8,292300.0,20.6469,20.7332,20.6397,20.7188,292300.0
2009-08-31 14:45:00,28.8,28.86,28.79,28.85,180600.0,20.7188,20.762,20.7117,20.7548,180600.0
2009-08-31 14:50:00,28.85,28.88,28.84,28.86,189800.0,20.7548,20.7764,20.7476,20.762,189800.0
2009-08-31 14:55:00,28.86,28.91,28.86,28.9,224100.0,20.762,20.798,20.762,20.7908,224100.0
2009-08-31 15:00:00,28.89,28.89,28.76,28.77,331500.0,20.7836,20.7836,20.6901,20.6973,331500.0
2009-08-31 15:05:00,28.77,28.78,28.74,28.76,169200.0,20.6973,20.7045,20.6757,20.6901,169200.0
2009-08-31 15:10:00,28.76,28.79,28.72,28.73,178300.0,20.6901,20.7117,20.6613,20.6685,178300.0
2009-08-31 15:15:00,28.74,28.78,28.72,28.76,111900.0,20.6757,20.7045,20.6613,20.6901,111900.0
2009-08-31 15:20:00,28.76,28.81,28.73,28.75,194300.0,20.6901,20.726,20.6685,20.6829,194300.0
2009-08-31 15:25:00,28.74,28.77,28.66,28.76,347500.0,20.6757,20.6973,20.6181,20.6901,347500.0
2009-08-31 15:30:00,28.77,28.77,28.72,28.76,109500.0,20.6973,20.6973,20.6613,20.6901,109500.0
2009-08-31 15:35:00,28.75,28.81,28.75,28.78,173100.0,20.6829,20.726,20.6829,20.7045,173100.0
2009-08-31 15:40:00,28.79,28.86,28.78,28.8,318300.0,20.7117,20.762,20.7045,20.7188,318300.0
2009-08-31 15:45:00,28.81,28.95,28.81,28.95,427800.0,20.726,20.8268,20.726,20.8268,427800.0
2009-08-31 15:50:00,28.95,28.99,28.9,28.92,447100.0,20.8268,20.8555,20.7908,20.8052,447100.0
2009-08-31 15:55:00,28.93,28.97,28.65,28.93,828900.0,20.8124,20.8411,20.6109,20.8124,828900.0
2009-09-01 09:30:00,28.83,28.83,28.61,28.71,552800.0,20.7404,20.7404,20.5822,20.6541,552800.0
2009-09-01 09:35:00,28.71,28.79,28.57,28.63,373000.0,20.6541,20.7117,20.5534,20.5965,373000.0
2009-09-01 09:40:00,28.64,28.73,28.55,28.62,311600.0,20.6037,20.6685,20.539,20.5894,311600.0
2009-09-01 09:45:00,28.62,28.73,28.51,28.53,596700.0,20.5894,20.6685,20.5102,20.5246,596700.0
2009-09-01 09:50:00,28.53,28.77,28.52,28.62,589500.0,20.5246,20.6973,20.5174,20.5894,589500.0
2009-09-01 09:55:00,28.62,28.72,28.61,28.66,220800.0,20.5894,20.6613,20.5822,20.6181,220800.0
2009-09-01 10:00:00,28.67,28.73,28.6,28.68,531300.0,20.6253,20.6685,20.575,20.6325,531300.0
2009-09-01 10:05:00,28.69,28.72,28.58,28.59,378000.0,20.6397,20.6613,20.5606,20.5678,378000.0
2009-09-01 10:10:00,28.58,28.62,28.46,28.47,392200.0,20.5606,20.5894,20.4742,20.4814,392200.0
2009-09-01 10:15:00,28.47,28.54,28.38,28.38,539800.0,20.4814,20.5318,20.4167,20.4167,539800.0
2009-09-01 10:20:00,28.38,28.42,28.3,28.39,539400.0,20.4167,20.4455,20.3591,20.4239,539400.0
2009-09-01 10:25:00,28.38,28.44,28.37,28.37,371000.0,20.4167,20.4599,20.4095,20.4095,371000.0
2009-09-01 10:30:00,28.37,28.49,28.37,28.47,223800.0,20.4095,20.4958,20.4095,20.4814,223800.0
2009-09-01 10:35:00,28.47,28.5,28.4,28.43,152100.0,20.4814,20.503,20.4311,20.4527,152100.0
2009-09-01 10:40:00,28.42,28.42,28.37,28.38,270600.0,20.4455,20.4455,20.4095,20.4167,270600.0
2009-09-01 10:45:00,28.39,28.4,28.21,28.28,491600.0,20.4239,20.4311,20.2944,20.3448,491600.0
2009-09-01 10:50:00,28.27,28.27,28.1,28.14,393200.0,20.3376,20.3376,20.2153,20.244,393200.0
2009-09-01 10:55:00,28.13,28.17,28.1,28.12,344500.0,20.2368,20.2656,20.2153,20.2297,344500.0
2009-09-01 11:00:00,28.13,28.16,28.03,28.1,514200.0,20.2368,20.2584,20.1649,20.2153,514200.0
2009-09-01 11:05:00,28.1,28.11,28.03,28.03,398500.0,20.2153,20.2225,20.1649,20.1649,398500.0
2009-09-01 11:10:00,28.03,28.03,27.95,28.0,773200.0,20.1649,20.1649,20.1074,20.1433,773200.0
2009-09-01 11:15:00,27.99,28.02,27.93,28.0,514800.0,20.1361,20.1577,20.093,20.1433,514800.0
2009-09-01 11:20:00,28.0,28.07,27.97,28.02,824600.0,20.1433,20.1937,20.1217,20.1577,824600.0
2009-09-01 11:25:00,28.03,28.04,27.89,27.92,414500.0,20.1649,20.1721,20.0642,20.0858,414500.0
2009-09-01 11:30:00,27.92,28.0,27.9,28.0,290700.0,20.0858,20.1433,20.0714,20.1433,290700.0
2009-09-01 11:35:00,27.99,28.0,27.81,27.95,568700.0,20.1361,20.1433,20.0066,20.1074,568700.0
2009-09-01 11:40:00,27.95,28.02,27.91,27.97,557300.0,20.1074,20.1577,20.0786,20.1217,557300.0
2009-09-01 11:45:00,27.97,28.0,27.89,27.89,319600.0,20.1217,20.1433,20.0642,20.0642,319600.0
2009-09-01 11:50:00,27.9,27.95,27.85,27.93,249700.0,20.0714,20.1074,20.0354,20.093,249700.0
2009-09-01 11:55:00,27.93,27.93,27.86,27.86,242600.0,20.093,20.093,20.0426,20.0426,242600.0
2009-09-01 12:00:00,27.86,27.92,27.81,27.83,276900.0,20.0426,20.0858,20.0066,20.021,276900.0
2009-09-01 12:05:00,27.83,27.9,27.81,27.88,243100.0,20.021,20.0714,20.0066,20.057,243100.0
2009-09-01 12:10:00,27.89,27.9,27.85,27.88,226900.0,20.0642,20.0714,20.0354,20.057,226900.0
2009-09-01 12:15:00,27.87,27.91,27.83,27.89,210000.0,20.0498,20.0786,20.021,20.0642,210000.0
2009-09-01 12:20:00,27.9,27.93,27.83,27.9,337100.0,20.0714,20.093,20.021,20.0714,337100.0
2009-09-01 12:25:00,27.9,27.92,27.8,27.82,219300.0,20.0714,20.0858,19.9994,20.0138,219300.0
2009-09-01 12:30:00,27.82,27.89,27.77,27.89,173400.0,20.0138,20.0642,19.9779,20.0642,173400.0
2009-09-01 12:35:00,27.89,27.9,27.83,27.86,154000.0,20.0642,20.0714,20.021,20.0426,154000.0
2009-09-01 12:40:00,27.86,27.98,27.84,27.98,213400.0,20.0426,20.1289,20.0282,20.1289,213400.0
2009-09-01 12:45:00,27.97,28.0,27.95,27.96,236600.0,20.1217,20.1433,20.1074,20.1145,236600.0
2009-09-01 12:50:00,27.96,27.97,27.93,27.93,149600.0,20.1145,20.1217,20.093,20.093,149600.0
2009-09-01 12:55:00,27.93,27.97,27.92,27.96,221100.0,20.093,20.1217,20.0858,20.1145,221100.0
2009-09-01 13:00:00,27.96,28.0,27.93,27.96,200600.0,20.1145,20.1433,20.093,20.1145,200600.0
2009-09-01 13:05:00,27.97,28.0,27.84,27.88,358200.0,20.1217,20.1433,20.0282,20.057,358200.0
2009-09-01 13:10:00,27.87,27.88,27.8,27.84,132400.0,20.0498,20.057,19.9994,20.0282,132400.0
2009-09-01 13:15:00,27.84,27.86,27.79,27.8,237500.0,20.0282,20.0426,19.9922,19.9994,237500.0
2009-09-01 13:20:00,27.79,27.84,27.79,27.82,222900.0,19.9922,20.0282,19.9922,20.0138,222900.0
2009-09-01 13:25:00,27.82,27.86,27.81,27.83,156900.0,20.0138,20.0426,20.0066,20.021,156900.0
2009-09-01 13:30:00,27.82,27.83,27.74,27.74,333200.0,20.0138,20.021,19.9563,19.9563,333200.0
2009-09-01 13:35:00,27.74,27.76,27.71,27.73,232100.0,19.9563,19.9707,19.9347,19.9491,232100.0
2009-09-01 13:40:00,27.73,27.83,27.73,27.82,149800.0,19.9491,20.021,19.9491,20.0138,149800.0
2009-09-01 13:45:00,27.81,27.86,27.79,27.84,206900.0,20.0066,20.0426,19.9922,20.0282,206900.0
2009-09-01 13:50:00,27.84,27.86,27.8,27.86,141500.0,20.0282,20.0426,19.9994,20.0426,141500.0
2009-09-01 13:55:00,27.86,27.9,27.84,27.87,136800.0,20.0426,20.0714,20.0282,20.0498,136800.0
2009-09-01 14:00:00,27.88,27.88,27.81,27.85,604800.0,20.057,20.057,20.0066,20.0354,604800.0
2009-09-01 14:05:00,27.84,27.85,27.72,27.73,209100.0,20.0282,20.0354,19.9419,19.9491,209100.0
2009-09-01 14:10:00,27.73,27.73,27.7,27.72,191100.0,19.9491,19.9491,19.9275,19.9419,191100.0
2009-09-01 14:15:00,27.72,27.72,27.63,27.66,351100.0,19.9419,19.9419,19.8771,19.8987,351100.0
2009-09-01 14:20:00,27.67,27.69,27.62,27.67,337200.0,19.9059,19.9203,19.8699,19.9059,337200.0
2009-09-01 14:25:00,27.67,27.68,27.66,27.67,105900.0,19.9059,19.9131,19.8987,19.9059,105900.0
2009-09-01 14:30:00,27.67,27.7,27.62,27.65,321000.0,19.9059,19.9275,19.8699,19.8915,321000.0
2009-09-01 14:35:00,27.64,27.68,27.64,27.65,78900.0,19.8843,19.9131,19.8843,19.8915,78900.0
2009-09-01 14:40:00,27.65,27.68,27.55,27.55,322900.0,19.8915,19.9131,19.8196,19.8196,322900.0
2009-09-01 14:45:00,27.55,27.59,27.5,27.51,428700.0,19.8196,19.8484,19.7836,19.7908,428700.0
2009-09-01 14:50:00,27.5,27.58,27.46,27.5,337800.0,19.7836,19.8412,19.7548,19.7836,337800.0
2009-09-01 14:55:00,27.51,27.59,27.5,27.53,199700.0,19.7908,19.8484,19.7836,19.8052,199700.0
2009-09-01 15:00:00,27.54,27.65,27.53,27.63,219600.0,19.8124,19.8915,19.8052,19.8771,219600.0
2009-09-01 15:05:00,27.62,27.68,27.59,27.63,500900.0,19.8699,19.9131,19.8484,19.8771,500900.0
2009-09-01 15:10:00,27.63,27.71,27.63,27.7,256600.0,19.8771,19.9347,19.8771,19.9275,256600.0
2009-09-01 15:15:00,27.71,27.71,27.68,27.69,189200.0,19.9347,19.9347,19.9131,19.9203,189200.0
2009-09-01 15:20:00,27.7,27.7,27.55,27.58,293300.0,19.9275,19.9275,19.8196,19.8412,293300.0
2009-09-01 15:25:00,27.57,27.61,27.51,27.53,340900.0,19.834,19.8628,19.7908,19.8052,340900.0
2009-09-01 15:30:00,27.54,27.56,27.5,27.52,346800.0,19.8124,19.8268,19.7836,19.798,346800.0
2009-09-01 15:35:00,27.53,27.53,27.45,27.47,343000.0,19.8052,19.8052,19.7476,19.762,343000.0
2009-09-01 15:40:00,27.47,27.53,27.44,27.46,869100.0,19.762,19.8052,19.7405,19.7548,869100.0
2009-09-01 15:45:00,27.45,27.49,27.43,27.48,806700.0,19.7476,19.7764,19.7333,19.7692,806700.0
2009-09-01 15:50:00,27.47,27.62,27.43,27.61,961700.0,19.762,19.8699,19.7333,19.8628,961700.0
2009-09-01 15:55:00,27.62,27.67,27.45,27.46,1505900.0,19.8699,19.9059,19.7476,19.7548,1505900.0
2009-09-02 09:30:00,27.49,27.67,27.38,27.63,659700.0,19.7764,19.9059,19.6973,19.8771,659700.0
2009-09-02 09:35:00,27.62,27.79,27.51,27.55,420400.0,19.8699,19.9922,19.7908,19.8196,420400.0
2009-09-02 09:40:00,27.54,27.67,27.43,27.54,291300.0,19.8124,19.9059,19.7333,19.8124,291300.0
2009-09-02 09:45:00,27.55,27.77,27.53,27.77,332900.0,19.8196,19.9779,19.8052,19.9779,332900.0
2009-09-02 09:50:00,27.77,27.97,27.76,27.8,398500.0,19.9779,20.1217,19.9707,19.9994,398500.0
2009-09-02 09:55:00,27.8,27.89,27.69,27.7,412200.0,19.9994,20.0642,19.9203,19.9275,412200.0
2009-09-02 10:00:00,27.68,27.72,27.56,27.56,518400.0,19.9131,19.9419,19.8268,19.8268,518400.0
2009-09-02 10:05:00,27.57,27.64,27.5,27.53,464400.0,19.834,19.8843,19.7836,19.8052,464400.0
2009-09-02 10:10:00,27.52,27.64,27.52,27.59,415800.0,19.798,19.8843,19.798,19.8484,415800.0
2009-09-02 10:15:00,27.6,27.68,27.54,27.68,285000.0,19.8556,19.9131,19.8124,19.9131,285000.0
2009-09-02 10:20:00,27.68,27.74,27.66,27.74,172400.0,19.9131,19.9563,19.8987,19.9563,172400.0
2009-09-02 10:25:00,27.74,27.78,27.63,27.63,194600.0,19.9563,19.9851,19.8771,19.8771,194600.0
2009-09-02 10:30:00,27.63,27.64,27.52,27.56,340800.0,19.8771,19.8843,19.798,19.8268,340800.0
2009-09-02 10:35:00,27.57,27.63,27.5,27.52,209000.0,19.834,19.8771,19.7836,19.798,209000.0
2009-09-02 10:40:00,27.52,27.55,27.49,27.5,343400.0,19.798,19.8196,19.7764,19.7836,343400.0
2009-09-02 10:45:00,27.51,27.58,27.47,27.48,201900.0,19.7908,19.8412,19.762,19.7692,201900.0
2009-09-02 10:50:00,27.48,27.51,27.38,27.45,304300.0,19.7692,19.7908,19.6973,19.7476,304300.0
2009-09-02 10:55:00,27.46,27.63,27.45,27.6,347000.0,19.7548,19.8771,19.7476,19.8556,347000.0
2009-09-02 11:00:00,27.6,27.62,27.57,27.61,267000.0,19.8556,19.8699,19.834,19.8628,267000.0
2009-09-02 11:05:00,27.61,27.76,27.57,27.75,475700.0,19.8628,19.9707,19.834,19.9635,475700.0
2009-09-02 11:10:00,27.75,27.84,27.7,27.7,328800.0,19.9635,20.0282,19.9275,19.9275,328800.0
2009-09-02 11:15:00,27.7,27.79,27.67,27.77,156800.0,19.9275,19.9922,19.9059,19.9779,156800.0
2009-09-02 11:20:00,27.78,27.86,27.77,27.83,199500.0,19.9851,20.0426,19.9779,20.021,199500.0
2009-09-02 11:25:00,27.83,27.89,27.78,27.85,275100.0,20.021,20.0642,19.9851,20.0354,275100.0
2009-09-02 11:30:00,27.86,27.93,27.77,27.79,291100.0,20.0426,20.093,19.9779,19.9922,291100.0
2009-09-02 11:35:00,27.79,27.8,27.74,27.77,136400.0,19.9922,19.9994,19.9563,19.9779,136400.0
2009-09-02 11:40:00,27.76,27.8,27.7,27.72,116100.0,19.9707,19.9994,19.9275,19.9419,116100.0
2009-09-02 11:45:00,27.72,27.76,27.71,27.75,68000.0,19.9419,19.9707,19.9347,19.9635,68000.0
2009-09-02 11:50:00,27.74,27.8,27.73,27.76,65800.0,19.9563,19.9994,19.9491,19.9707,65800.0
2009-09-02 11:55:00,27.77,27.78,27.66,27.69,144800.0,19.9779,19.9851,19.8987,19.9203,144800.0
2009-09-02 12:00:00,27.69,27.72,27.62,27.64,100700.0,19.9203,19.9419,19.8699,19.8843,100700.0
2009-09-02 12:05:00,27.64,27.67,27.59,27.61,223200.0,19.8843,19.9059,19.8484,19.8628,223200.0
2009-09-02 12:10:00,27.61,27.62,27.52,27.52,259700.0,19.8628,19.8699,19.798,19.798,259700.0
2009-09-02 12:15:00,27.52,27.58,27.52,27.58,59200.0,19.798,19.8412,19.798,19.8412,59200.0
2009-09-02 12:20:00,27.57,27.6,27.56,27.56,113300.0,19.834,19.8556,19.8268,19.8268,113300.0
2009-09-02 12:25:00,27.56,27.57,27.54,27.55,104800.0,19.8268,19.834,19.8124,19.8196,104800.0
2009-09-02 12:30:00,27.54,27.56,27.52,27.53,66200.0,19.8124,19.8268,19.798,19.8052,66200.0
2009-09-02 12:35:00,27.52,27.56,27.51,27.55,216900.0,19.798,19.8268,19.7908,19.8196,216900.0
2009-09-02 12:40:00,27.55,27.58,27.55,27.57,165000.0,19.8196,19.8412,19.8196,19.834,165000.0
2009-09-02 12:45:00,27.57,27.58,27.56,27.58,94400.0,19.834,19.8412,19.8268,19.8412,94400.0
2009-09-02 12:50:00,27.57,27.58,27.56,27.56,129300.0,19.834,19.8412,19.8268,19.8268,129300.0
2009-09-02 12:55:00,27.57,27.6,27.52,27.52,282000.0,19.834,19.8556,19.798,19.798,282000.0
2009-09-02 13:00:00,27.53,27.58,27.52,27.55,221600.0,19.8052,19.8412,19.798,19.8196,221600.0
2009-09-02 13:05:00,27.55,27.56,27.43,27.48,296700.0,19.8196,19.8268,19.7333,19.7692,296700.0
2009-09-02 13:10:00,27.48,27.51,27.47,27.5,61000.0,19.7692,19.7908,19.762,19.7836,61000.0
2009-09-02 13:15:00,27.5,27.6,27.5,27.6,106100.0,19.7836,19.8556,19.7836,19.8556,106100.0
2009-09-02 13:20:00,27.6,27.61,27.58,27.61,216300.0,19.8556,19.8628,19.8412,19.8628,216300.0
2009-09-02 13:25:00,27.61,27.61,27.57,27.57,42600.0,19.8628,19.8628,19.834,19.834,42600.0
2009-09-02 13:30:00,27.57,27.57,27.5,27.5,184900.0,19.834,19.834,19.7836,19.7836,184900.0
2009-09-02 13:35:00,27.51,27.57,27.5,27.51,55300.0,19.7908,19.834,19.7836,19.7908,55300.0
2009-09-02 13:40:00,27.52,27.59,27.51,27.59,82600.0,19.798,19.8484,19.7908,19.8484,82600.0
2009-09-02 13:45:00,27.58,27.59,27.55,27.56,54300.0,19.8412,19.8484,19.8196,19.8268,54300.0
2009-09-02 13:50:00,27.55,27.56,27.5,27.5,80400.0,19.8196,19.8268,19.7836,19.7836,80400.0
2009-09-02 13:55:00,27.5,27.51,27.46,27.48,109000.0,19.7836,19.7908,19.7548,19.7692,109000.0
2009-09-02 14:00:00,27.48,27.54,27.47,27.5,129500.0,19.7692,19.8124,19.762,19.7836,129500.0
2009-09-02 14:05:00,27.5,27.53,27.49,27.52,52000.0,19.7836,19.8052,19.7764,19.798,52000.0
2009-09-02 14:10:00,27.52,27.56,27.51,27.52,63100.0,19.798,19.8268,19.7908,19.798,63100.0
2009-09-02 14:15:00,27.53,27.53,27.47,27.49,69900.0,19.8052,19.8052,19.762,19.7764,69900.0
2009-09-02 14:20:00,27.49,27.5,27.45,27.45,83300.0,19.7764,19.7836,19.7476,19.7476,83300.0
2009-09-02 14:25:00,27.45,27.47,27.44,27.45,74400.0,19.7476,19.762,19.7405,19.7476,74400.0
2009-09-02 14:30:00,27.44,27.54,27.44,27.54,95900.0,19.7405,19.8124,19.7405,19.8124,95900.0
2009-09-02 14:35:00,27.55,27.56,27.5,27.51,170600.0,19.8196,19.8268,19.7836,19.7908,170600.0
2009-09-02 14:40:00,27.51,27.55,27.48,27.52,252100.0,19.7908,19.8196,19.7692,19.798,252100.0
2009-09-02 14:45:00,27.52,27.53,27.47,27.49,58200.0,19.798,19.8052,19.762,19.7764,58200.0
2009-09-02 14:50:00,27.48,27.49,27.44,27.45,44700.0,19.7692,19.7764,19.7405,19.7476,44700.0
2009-09-02 14:55:00,27.45,27.47,27.37,27.37,130000.0,19.7476,19.762,19.6901,19.6901,130000.0
2009-09-02 15:00:00,27.37,27.44,27.25,27.25,431800.0,19.6901,19.7405,19.6038,19.6038,431800.0
2009-09-02 15:05:00,27.25,27.32,27.25,27.32,144600.0,19.6038,19.6541,19.6038,19.6541,144600.0
2009-09-02 15:10:00,27.32,27.45,27.24,27.26,336900.0,19.6541,19.7476,19.5966,19.611,336900.0
2009-09-02 15:15:00,27.25,27.35,27.25,27.31,342900.0,19.6038,19.6757,19.6038,19.6469,342900.0
2009-09-02 15:20:00,27.3,27.34,27.26,27.26,230800.0,19.6397,19.6685,19.611,19.611,230800.0
2009-09-02 15:25:00,27.26,27.27,27.16,27.21,483200.0,19.611,19.6182,19.539,19.575,483200.0
2009-09-02 15:30:00,27.21,27.26,27.2,27.23,277500.0,19.575,19.611,19.5678,19.5894,277500.0
2009-09-02 15:35:00,27.23,27.24,27.18,27.22,429900.0,19.5894,19.5966,19.5534,19.5822,429900.0
2009-09-02 15:40:00,27.22,27.24,27.12,27.19,505600.0,19.5822,19.5966,19.5102,19.5606,505600.0
2009-09-02 15:45:00,27.2,27.2,27.11,27.13,461300.0,19.5678,19.5678,19.5031,19.5174,461300.0
2009-09-02 15:50:00,27.13,27.18,27.09,27.1,526800.0,19.5174,19.5534,19.4887,19.4959,526800.0
2009-09-02 15:55:00,27.1,27.13,27.01,27.09,1188000.0,19.4959,19.5174,19.4311,19.4887,1188000.0
2009-09-03 09:30:00,27.44,27.51,27.24,27.41,502500.0,19.7405,19.7908,19.5966,19.7189,502500.0
2009-09-03 09:35:00,27.42,27.51,27.35,27.37,308500.0,19.7261,19.7908,19.6757,19.6901,308500.0
2009-09-03 09:40:00,27.37,27.46,27.35,27.39,242700.0,19.6901,19.7548,19.6757,19.7045,242700.0
2009-09-03 09:45:00,27.4,27.46,27.38,27.43,254600.0,19.7117,19.7548,19.6973,19.7333,254600.0
2009-09-03 09:50:00,27.43,27.55,27.43,27.55,343800.0,19.7333,19.8196,19.7333,19.8196,343800.0
2009-09-03 09:55:00,27.56,27.64,27.47,27.56,370300.0,19.8268,19.8843,19.762,19.8268,370300.0
2009-09-03 10:00:00,27.56,27.68,27.47,27.47,403800.0,19.8268,19.9131,19.762,19.762,403800.0
2009-09-03 10:05:00,27.47,27.48,27.38,27.41,309800.0,19.762,19.7692,19.6973,19.7189,309800.0
2009-09-03 10:10:00,27.41,27.42,27.32,27.33,368800.0,19.7189,19.7261,19.6541,19.6613,368800.0
2009-09-03 10:15:00,27.33,27.34,27.26,27.31,238800.0,19.6613,19.6685,19.611,19.6469,238800.0
2009-09-03 10:20:00,27.31,27.34,27.2,27.25,220700.0,19.6469,19.6685,19.5678,19.6038,220700.0
2009-09-03 10:25:00,27.25,27.32,27.19,27.29,234800.0,19.6038,19.6541,19.5606,19.6325,234800.0
2009-09-03 10:30:00,27.28,27.38,27.25,27.36,155600.0,19.6254,19.6973,19.6038,19.6829,155600.0
2009-09-03 10:35:00,27.37,27.47,27.34,27.4,253400.0,19.6901,19.762,19.6685,19.7117,253400.0
2009-09-03 10:40:00,27.39,27.43,27.34,27.4,115300.0,19.7045,19.7333,19.6685,19.7117,115300.0
2009-09-03 10:45:00,27.4,27.41,27.35,27.35,83000.0,19.7117,19.7189,19.6757,19.6757,83000.0
2009-09-03 10:50:00,27.35,27.43,27.34,27.43,90400.0,19.6757,19.7333,19.6685,19.7333,90400.0
2009-09-03 10:55:00,27.44,27.45,27.39,27.43,64600.0,19.7405,19.7476,19.7045,19.7333,64600.0
2009-09-03 11:00:00,27.44,27.51,27.42,27.47,178100.0,19.7405,19.7908,19.7261,19.762,178100.0
2009-09-03 11:05:00,27.47,27.55,27.44,27.54,205500.0,19.762,19.8196,19.7405,19.8124,205500.0
2009-09-03 11:10:00,27.53,27.59,27.5,27.51,107300.0,19.8052,19.8484,19.7836,19.7908,107300.0
2009-09-03 11:15:00,27.51,27.51,27.45,27.48,97300.0,19.7908,19.7908,19.7476,19.7692,97300.0
2009-09-03 11:20:00,27.47,27.51,27.46,27.47,93400.0,19.762,19.7908,19.7548,19.762,93400.0
2009-09-03 11:25:00,27.48,27.48,27.4,27.42,120000.0,19.7692,19.7692,19.7117,19.7261,120000.0
2009-09-03 11:30:00,27.43,27.46,27.41,27.43,73600.0,19.7333,19.7548,19.7189,19.7333,73600.0
2009-09-03 11:35:00,27.43,27.47,27.39,27.4,130400.0,19.7333,19.762,19.7045,19.7117,130400.0
2009-09-03 11:40:00,27.4,27.43,27.39,27.43,171400.0,19.7117,19.7333,19.7045,19.7333,171400.0
2009-09-03 11:45:00,27.42,27.43,27.4,27.4,53300.0,19.7261,19.7333,19.7117,19.7117,53300.0
2009-09-03 11:50:00,27.41,27.42,27.35,27.35,70300.0,19.7189,19.7261,19.6757,19.6757,70300.0
2009-09-03 11:55:00,27.36,27.44,27.35,27.42,46200.0,19.6829,19.7405,19.6757,19.7261,46200.0
2009-09-03 12:00:00,27.42,27.49,27.4,27.49,81300.0,19.7261,19.7764,19.7117,19.7764,81300.0
2009-09-03 12:05:00,27.49,27.53,27.47,27.51,132000.0,19.7764,19.8052,19.762,19.7908,132000.0
2009-09-03 12:10:00,27.51,27.53,27.47,27.48,108300.0,19.7908,19.8052,19.762,19.7692,108300.0
2009-09-03 12:15:00,27.48,27.55,27.48,27.53,41600.0,19.7692,19.8196,19.7692,19.8052,41600.0
2009-09-03 12:20:00,27.54,27.54,27.5,27.51,41900.0,19.8124,19.8124,19.7836,19.7908,41900.0
2009-09-03 12:25:00,27.51,27.51,27.48,27.48,38300.0,19.7908,19.7908,19.7692,19.7692,38300.0
2009-09-03 12:30:00,27.48,27.49,27.44,27.45,43300.0,19.7692,19.7764,19.7405,19.7476,43300.0
2009-09-03 12:35:00,27.45,27.46,27.45,27.45,28200.0,19.7476,19.7548,19.7476,19.7476,28200.0
2009-09-03 12:40:00,27.46,27.48,27.45,27.47,24800.0,19.7548,19.7692,19.7476,19.762,24800.0
2009-09-03 12:45:00,27.48,27.49,27.47,27.48,23900.0,19.7692,19.7764,19.762,19.7692,23900.0
2009-09-03 12:50:00,27.49,27.51,27.48,27.49,46300.0,19.7764,19.7908,19.7692,19.7764,46300.0
2009-09-03 12:55:00,27.5,27.5,27.45,27.49,46500.0,19.7836,19.7836,19.7476,19.7764,46500.0
2009-09-03 13:00:00,27.5,27.55,27.49,27.54,81600.0,19.7836,19.8196,19.7764,19.8124,81600.0
2009-09-03 13:05:00,27.54,27.54,27.49,27.49,103800.0,19.8124,19.8124,19.7764,19.7764,103800.0
2009-09-03 13:10:00,27.49,27.51,27.49,27.5,44800.0,19.7764,19.7908,19.7764,19.7836,44800.0
2009-09-03 13:15:00,27.51,27.51,27.5,27.5,9500.0,19.7908,19.7908,19.7836,19.7836,9500.0
2009-09-03 13:20:00,27.5,27.51,27.48,27.51,61500.0,19.7836,19.7908,19.7692,19.7908,61500.0
2009-09-03 13:25:00,27.51,27.51,27.46,27.47,102600.0,19.7908,19.7908,19.7548,19.762,102600.0
2009-09-03 13:30:00,27.47,27.49,27.4,27.41,138500.0,19.762,19.7764,19.7117,19.7189,138500.0
2009-09-03 13:35:00,27.4,27.43,27.4,27.42,40000.0,19.7117,19.7333,19.7117,19.7261,40000.0
2009-09-03 13:40:00,27.43,27.46,27.41,27.44,170300.0,19.7333,19.7548,19.7189,19.7405,170300.0
2009-09-03 13:45:00,27.44,27.47,27.43,27.45,124700.0,19.7405,19.762,19.7333,19.7476,124700.0
2009-09-03 13:50:00,27.45,27.49,27.44,27.47,64300.0,19.7476,19.7764,19.7405,19.762,64300.0
2009-09-03 13:55:00,27.48,27.48,27.43,27.45,87300.0,19.7692,19.7692,19.7333,19.7476,87300.0
2009-09-03 14:00:00,27.46,27.48,27.44,27.47,87700.0,19.7548,19.7692,19.7405,19.762,87700.0
2009-09-03 14:05:00,27.47,27.47,27.41,27.41,58300.0,19.762,19.762,19.7189,19.7189,58300.0
2009-09-03 14:10:00,27.42,27.42,27.37,27.38,88500.0,19.7261,19.7261,19.6901,19.6973,88500.0
2009-09-03 14:15:00,27.38,27.41,27.37,27.38,61800.0,19.6973,19.7189,19.6901,19.6973,61800.0
2009-09-03 14:20:00,27.39,27.39,27.33,27.38,134700.0,19.7045,19.7045,19.6613,19.6973,134700.0
2009-09-03 14:25:00,27.39,27.42,27.38,27.41,97300.0,19.7045,19.7261,19.6973,19.7189,97300.0
2009-09-03 14:30:00,27.41,27.42,27.39,27.39,143300.0,19.7189,19.7261,19.7045,19.7045,143300.0
2009-09-03 14:35:00,27.39,27.42,27.38,27.39,91200.0,19.7045,19.7261,19.6973,19.7045,91200.0
2009-09-03 14:40:00,27.39,27.39,27.3,27.32,92500.0,19.7045,19.7045,19.6397,19.6541,92500.0
2009-09-03 14:45:00,27.32,27.37,27.32,27.35,78500.0,19.6541,19.6901,19.6541,19.6757,78500.0
2009-09-03 14:50:00,27.36,27.4,27.36,27.4,61300.0,19.6829,19.7117,19.6829,19.7117,61300.0
2009-09-03 14:55:00,27.4,27.4,27.37,27.39,102500.0,19.7117,19.7117,19.6901,19.7045,102500.0
2009-09-03 15:00:00,27.39,27.45,27.39,27.43,139400.0,19.7045,19.7476,19.7045,19.7333,139400.0
2009-09-03 15:05:00,27.44,27.51,27.44,27.5,128900.0,19.7405,19.7908,19.7405,19.7836,128900.0
2009-09-03 15:10:00,27.5,27.52,27.48,27.52,161200.0,19.7836,19.798,19.7692,19.798,161200.0
2009-09-03 15:15:00,27.52,27.52,27.44,27.45,118300.0,19.798,19.798,19.7405,19.7476,118300.0
2009-09-03 15:20:00,27.45,27.48,27.44,27.45,69400.0,19.7476,19.7692,19.7405,19.7476,69400.0
2009-09-03 15:25:00,27.46,27.46,27.43,27.44,52400.0,19.7548,19.7548,19.7333,19.7405,52400.0
2009-09-03 15:30:00,27.45,27.54,27.44,27.49,158000.0,19.7476,19.8124,19.7405,19.7764,158000.0
2009-09-03 15:35:00,27.49,27.54,27.48,27.54,99800.0,19.7764,19.8124,19.7692,19.8124,99800.0
2009-09-03 15:40:00,27.53,27.56,27.5,27.52,385100.0,19.8052,19.8268,19.7836,19.798,385100.0
2009-09-03 15:45:00,27.52,27.55,27.49,27.55,263100.0,19.798,19.8196,19.7764,19.8196,263100.0
2009-09-03 15:50:00,27.55,27.59,27.53,27.56,471200.0,19.8196,19.8484,19.8052,19.8268,471200.0
2009-09-03 15:55:00,27.55,27.68,27.55,27.62,815600.0,19.8196,19.9131,19.8196,19.8699,815600.0
2009-09-04 09:30:00,27.78,27.85,27.64,27.83,433500.0,19.9851,20.0354,19.8843,20.021,433500.0
2009-09-04 09:35:00,27.85,28.05,27.79,27.86,377100.0,20.0354,20.1793,19.9922,20.0426,377100.0
2009-09-04 09:40:00,27.86,27.86,27.65,27.71,162200.0,20.0426,20.0426,19.8915,19.9347,162200.0
2009-09-04 09:45:00,27.71,27.77,27.5,27.5,342500.0,19.9347,19.9779,19.7836,19.7836,342500.0
2009-09-04 09:50:00,27.5,27.53,27.4,27.51,338300.0,19.7836,19.8052,19.7117,19.7908,338300.0
2009-09-04 09:55:00,27.52,27.57,27.47,27.54,145700.0,19.798,19.834,19.762,19.8124,145700.0
2009-09-04 10:00:00,27.53,27.71,27.51,27.66,202200.0,19.8052,19.9347,19.7908,19.8987,202200.0
2009-09-04 10:05:00,27.66,27.73,27.59,27.59,151300.0,19.8987,19.9491,19.8484,19.8484,151300.0
2009-09-04 10:10:00,27.6,27.67,27.57,27.66,115900.0,19.8556,19.9059,19.834,19.8987,115900.0
2009-09-04 10:15:00,27.67,27.69,27.63,27.64,145000.0,19.9059,19.9203,19.8771,19.8843,145000.0
2009-09-04 10:20:00,27.65,27.66,27.61,27.64,167000.0,19.8915,19.8987,19.8628,19.8843,167000.0
2009-09-04 10:25:00,27.63,27.66,27.61,27.62,62500.0,19.8771,19.8987,19.8628,19.8699,62500.0
2009-09-04 10:30:00,27.62,27.65,27.56,27.6,200700.0,19.8699,19.8915,19.8268,19.8556,200700.0
2009-09-04 10:35:00,27.61,27.69,27.57,27.62,239700.0,19.8628,19.9203,19.834,19.8699,239700.0
2009-09-04 10:40:00,27.62,27.64,27.61,27.62,163900.0,19.8699,19.8843,19.8628,19.8699,163900.0
2009-09-04 10:45:00,27.62,27.65,27.61,27.63,70300.0,19.8699,19.8915,19.8628,19.8771,70300.0
2009-09-04 10:50:00,27.63,27.63,27.53,27.54,101100.0,19.8771,19.8771,19.8052,19.8124,101100.0
2009-09-04 10:55:00,27.55,27.59,27.54,27.57,80700.0,19.8196,19.8484,19.8124,19.834,80700.0
2009-09-04 11:00:00,27.57,27.57,27.5,27.51,164300.0,19.834,19.834,19.7836,19.7908,164300.0
2009-09-04 11:05:00,27.5,27.52,27.44,27.45,319600.0,19.7836,19.798,19.7405,19.7476,319600.0
2009-09-04 11:10:00,27.44,27.47,27.43,27.44,265100.0,19.7405,19.762,19.7333,19.7405,265100.0
2009-09-04 11:15:00,27.45,27.46,27.42,27.45,197100.0,19.7476,19.7548,19.7261,19.7476,197100.0
2009-09-04 11:20:00,27.45,27.5,27.44,27.45,512900.0,19.7476,19.7836,19.7405,19.7476,512900.0
2009-09-04 11:25:00,27.45,27.45,27.41,27.42,34700.0,19.7476,19.7476,19.7189,19.7261,34700.0
2009-09-04 11:30:00,27.41,27.43,27.36,27.43,118600.0,19.7189,19.7333,19.6829,19.7333,118600.0
2009-09-04 11:35:00,27.42,27.47,27.4,27.42,84500.0,19.7261,19.762,19.7117,19.7261,84500.0
2009-09-04 11:40:00,27.42,27.46,27.42,27.44,82900.0,19.7261,19.7548,19.7261,19.7405,82900.0
2009-09-04 11:45:00,27.44,27.48,27.44,27.48,162800.0,19.7405,19.7692,19.7405,19.7692,162800.0
2009-09-04 11:50:00,27.48,27.52,27.47,27.49,45000.0,19.7692,19.798,19.762,19.7764,45000.0
2009-09-04 11:55:00,27.5,27.56,27.49,27.55,132200.0,19.7836,19.8268,19.7764,19.8196,132200.0
2009-09-04 12:00:00,27.54,27.56,27.52,27.55,109700.0,19.8124,19.8268,19.798,19.8196,109700.0
2009-09-04 12:05:00,27.54,27.68,27.54,27.65,493000.0,19.8124,19.9131,19.8124,19.8915,493000.0
2009-09-04 12:10:00,27.65,27.69,27.6,27.63,142300.0,19.8915,19.9203,19.8556,19.8771,142300.0
2009-09-04 12:15:00,27.64,27.66,27.58,27.59,79100.0,19.8843,19.8987,19.8412,19.8484,79100.0
2009-09-04 12:20:00,27.58,27.7,27.58,27.66,115900.0,19.8412,19.9275,19.8412,19.8987,115900.0
2009-09-04 12:25:00,27.66,27.69,27.59,27.69,244000.0,19.8987,19.9203,19.8484,19.9203,244000.0
2009-09-04 12:30:00,27.68,27.74,27.67,27.74,180300.0,19.9131,19.9563,19.9059,19.9563,180300.0
2009-09-04 12:35:00,27.73,27.75,27.69,27.69,207300.0,19.9491,19.9635,19.9203,19.9203,207300.0
2009-09-04 12:40:00,27.69,27.74,27.69,27.72,441400.0,19.9203,19.9563,19.9203,19.9419,441400.0
2009-09-04 12:45:00,27.72,27.74,27.72,27.74,29100.0,19.9419,19.9563,19.9419,19.9563,29100.0
2009-09-04 12:50:00,27.74,27.81,27.73,27.8,274700.0,19.9563,20.0066,19.9491,19.9994,274700.0
2009-09-04 12:55:00,27.8,27.84,27.8,27.83,100000.0,19.9994,20.0282,19.9994,20.021,100000.0
2009-09-04 13:00:00,27.83,27.83,27.78,27.79,488400.0,20.021,20.021,19.9851,19.9922,488400.0
2009-09-04 13:05:00,27.79,27.82,27.78,27.79,207100.0,19.9922,20.0138,19.9851,19.9922,207100.0
2009-09-04 13:10:00,27.8,27.82,27.79,27.8,80500.0,19.9994,20.0138,19.9922,19.9994,80500.0
2009-09-04 13:15:00,27.79,27.9,27.79,27.87,296000.0,19.9922,20.0714,19.9922,20.0498,296000.0
2009-09-04 13:20:00,27.88,27.95,27.88,27.91,217500.0,20.057,20.1074,20.057,20.0786,217500.0
2009-09-04 13:25:00,27.91,27.99,27.91,27.93,418700.0,20.0786,20.1361,20.0786,20.093,418700.0
2009-09-04 13:30:00,27.94,27.97,27.88,27.89,178300.0,20.1002,20.1217,20.057,20.0642,178300.0
2009-09-04 13:35:00,27.88,27.9,27.86,27.87,75900.0,20.057,20.0714,20.0426,20.0498,75900.0
2009-09-04 13:40:00,27.87,27.9,27.87,27.9,146100.0,20.0498,20.0714,20.0498,20.0714,146100.0
2009-09-04 13:45:00,27.89,27.9,27.83,27.83,102600.0,20.0642,20.0714,20.021,20.021,102600.0
2009-09-04 13:50:00,27.83,27.86,27.73,27.76,450100.0,20.021,20.0426,19.9491,19.9707,450100.0
2009-09-04 13:55:00,27.75,27.78,27.7,27.71,93700.0,19.9635,19.9851,19.9275,19.9347,93700.0
2009-09-04 14:00:00,27.71,27.79,27.7,27.78,112000.0,19.9347,19.9922,19.9275,19.9851,112000.0
2009-09-04 14:05:00,27.78,27.85,27.78,27.84,115500.0,19.9851,20.0354,19.9851,20.0282,115500.0
2009-09-04 14:10:00,27.84,27.89,27.84,27.87,154600.0,20.0282,20.0642,20.0282,20.0498,154600.0
2009-09-04 14:15:00,27.87,27.87,27.85,27.86,404300.0,20.0498,20.0498,20.0354,20.0426,404300.0
2009-09-04 14:20:00,27.86,27.86,27.8,27.81,157300.0,20.0426,20.0426,19.9994,20.0066,157300.0
2009-09-04 14:25:00,27.81,27.82,27.73,27.74,57200.0,20.0066,20.0138,19.9491,19.9563,57200.0
2009-09-04 14:30:00,27.74,27.78,27.71,27.72,93200.0,19.9563,19.9851,19.9347,19.9419,93200.0
2009-09-04 14:35:00,27.73,27.73,27.68,27.69,252000.0,19.9491,19.9491,19.9131,19.9203,252000.0
2009-09-04 14:40:00,27.7,27.74,27.69,27.74,221900.0,19.9275,19.9563,19.9203,19.9563,221900.0
2009-09-04 14:45:00,27.74,27.75,27.71,27.73,372000.0,19.9563,19.9635,19.9347,19.9491,372000.0
2009-09-04 14:50:00,27.73,27.78,27.72,27.75,97000.0,19.9491,19.9851,19.9419,19.9635,97000.0
2009-09-04 14:55:00,27.75,27.76,27.72,27.75,88800.0,19.9635,19.9707,19.9419,19.9635,88800.0
2009-09-04 15:00:00,27.75,27.75,27.67,27.67,183300.0,19.9635,19.9635,19.9059,19.9059,183300.0
2009-09-04 15:05:00,27.67,27.68,27.57,27.58,1211600.0,19.9059,19.9131,19.834,19.8412,1211600.0
2009-09-04 15:10:00,27.59,27.65,27.58,27.6,95500.0,19.8484,19.8915,19.8412,19.8556,95500.0
2009-09-04 15:15:00,27.59,27.67,27.58,27.67,90800.0,19.8484,19.9059,19.8412,19.9059,90800.0
2009-09-04 15:20:00,27.66,27.69,27.63,27.63,116900.0,19.8987,19.9203,19.8771,19.8771,116900.0
2009-09-04 15:25:00,27.63,27.65,27.63,27.64,41200.0,19.8771,19.8915,19.8771,19.8843,41200.0
2009-09-04 15:30:00,27.65,27.68,27.64,27.66,256500.0,19.8915,19.9131,19.8843,19.8987,256500.0
2009-09-04 15:35:00,27.67,27.68,27.64,27.65,207000.0,19.9059,19.9131,19.8843,19.8915,207000.0
2009-09-04 15:40:00,27.65,27.69,27.61,27.64,282200.0,19.8915,19.9203,19.8628,19.8843,282200.0
2009-09-04 15:45:00,27.64,27.68,27.62,27.62,226300.0,19.8843,19.9131,19.8699,19.8699,226300.0
2009-09-04 15:50:00,27.62,27.68,27.59,27.59,397800.0,19.8699,19.9131,19.8484,19.8484,397800.0
2009-09-04 15:55:00,27.6,27.66,27.58,27.66,748100.0,19.8556,19.8987,19.8412,19.8987,748100.0
2009-09-08 09:30:00,28.17,28.2,27.72,27.93,453000.0,20.2656,20.2872,19.9419,20.093,453000.0
2009-09-08 09:35:00,27.93,28.14,27.9,28.06,262800.0,20.093,20.244,20.0714,20.1865,262800.0
2009-09-08 09:40:00,28.05,28.1,27.88,27.97,354000.0,20.1793,20.2153,20.057,20.1217,354000.0
2009-09-08 09:45:00,27.98,28.09,27.96,28.02,294500.0,20.1289,20.2081,20.1145,20.1577,294500.0
2009-09-08 09:50:00,28.01,28.08,27.99,28.08,322800.0,20.1505,20.2009,20.1361,20.2009,322800.0
2009-09-08 09:55:00,28.08,28.1,27.93,27.94,307000.0,20.2009,20.2153,20.093,20.1002,307000.0
2009-09-08 10:00:00,27.94,27.98,27.83,27.88,387100.0,20.1002,20.1289,20.021,20.057,387100.0
2009-09-08 10:05:00,27.88,27.9,27.8,27.87,179200.0,20.057,20.0714,19.9994,20.0498,179200.0
2009-09-08 10:10:00,27.87,27.92,27.85,27.85,143300.0,20.0498,20.0858,20.0354,20.0354,143300.0
2009-09-08 10:15:00,27.86,27.91,27.83,27.85,122500.0,20.0426,20.0786,20.021,20.0354,122500.0
2009-09-08 10:20:00,27.85,27.86,27.75,27.85,173300.0,20.0354,20.0426,19.9635,20.0354,173300.0
2009-09-08 10:25:00,27.85,27.9,27.83,27.9,139800.0,20.0354,20.0714,20.021,20.0714,139800.0
2009-09-08 10:30:00,27.9,28.04,27.9,28.03,249300.0,20.0714,20.1721,20.0714,20.1649,249300.0
2009-09-08 10:35:00,28.03,28.08,28.0,28.04,160200.0,20.1649,20.2009,20.1433,20.1721,160200.0
2009-09-08 10:40:00,28.05,28.08,28.0,28.06,157900.0,20.1793,20.2009,20.1433,20.1865,157900.0
2009-09-08 10:45:00,28.07,28.08,28.01,28.04,174000.0,20.1937,20.2009,20.1505,20.1721,174000.0
2009-09-08 10:50:00,28.05,28.14,28.05,28.08,167000.0,20.1793,20.244,20.1793,20.2009,167000.0
2009-09-08 10:55:00,28.08,28.15,28.08,28.13,109100.0,20.2009,20.2512,20.2009,20.2368,109100.0
2009-09-08 11:00:00,28.13,28.19,28.12,28.16,232300.0,20.2368,20.28,20.2297,20.2584,232300.0
2009-09-08 11:05:00,28.16,28.2,28.15,28.17,271400.0,20.2584,20.2872,20.2512,20.2656,271400.0
2009-09-08 11:10:00,28.18,28.2,28.12,28.13,143800.0,20.2728,20.2872,20.2297,20.2368,143800.0
2009-09-08 11:15:00,28.13,28.15,28.09,28.11,71200.0,20.2368,20.2512,20.2081,20.2225,71200.0
2009-09-08 11:20:00,28.12,28.15,28.1,28.1,115700.0,20.2297,20.2512,20.2153,20.2153,115700.0
2009-09-08 11:25:00,28.11,28.13,28.08,28.08,90400.0,20.2225,20.2368,20.2009,20.2009,90400.0
2009-09-08 11:30:00,28.09,28.11,28.05,28.07,75100.0,20.2081,20.2225,20.1793,20.1937,75100.0
2009-09-08 11:35:00,28.07,28.07,27.94,27.95,182700.0,20.1937,20.1937,20.1002,20.1074,182700.0
2009-09-08 11:40:00,27.96,27.97,27.92,27.94,257200.0,20.1145,20.1217,20.0858,20.1002,257200.0
2009-09-08 11:45:00,27.94,27.97,27.84,27.85,273700.0,20.1002,20.1217,20.0282,20.0354,273700.0
2009-09-08 11:50:00,27.85,27.88,27.84,27.87,89000.0,20.0354,20.057,20.0282,20.0498,89000.0
2009-09-08 11:55:00,27.87,27.88,27.81,27.83,180000.0,20.0498,20.057,20.0066,20.021,180000.0
2009-09-08 12:00:00,27.84,27.85,27.8,27.8,58500.0,20.0282,20.0354,19.9994,19.9994,58500.0
2009-09-08 12:05:00,27.81,27.82,27.75,27.79,194800.0,20.0066,20.0138,19.9635,19.9922,194800.0
2009-09-08 12:10:00,27.79,27.86,27.79,27.83,134700.0,19.9922,20.0426,19.9922,20.021,134700.0
2009-09-08 12:15:00,27.84,27.88,27.83,27.88,174900.0,20.0282,20.057,20.021,20.057,174900.0
2009-09-08 12:20:00,27.88,27.95,27.85,27.87,146500.0,20.057,20.1074,20.0354,20.0498,146500.0
2009-09-08 12:25:00,27.87,27.92,27.87,27.89,193900.0,20.0498,20.0858,20.0498,20.0642,193900.0
2009-09-08 12:30:00,27.9,27.9,27.88,27.89,73800.0,20.0714,20.0714,20.057,20.0642,73800.0
2009-09-08 12:35:00,27.9,27.98,27.89,27.98,67500.0,20.0714,20.1289,20.0642,20.1289,67500.0
2009-09-08 12:40:00,27.98,27.99,27.96,27.97,50700.0,20.1289,20.1361,20.1145,20.1217,50700.0
2009-09-08 12:45:00,27.97,27.97,27.91,27.92,37500.0,20.1217,20.1217,20.0786,20.0858,37500.0
2009-09-08 12:50:00,27.92,27.94,27.91,27.93,61100.0,20.0858,20.1002,20.0786,20.093,61100.0
2009-09-08 12:55:00,27.93,27.95,27.91,27.95,47100.0,20.093,20.1074,20.0786,20.1074,47100.0
2009-09-08 13:00:00,27.95,27.99,27.94,27.97,99800.0,20.1074,20.1361,20.1002,20.1217,99800.0
2009-09-08 13:05:00,27.97,27.99,27.94,27.94,131300.0,20.1217,20.1361,20.1002,20.1002,131300.0
2009-09-08 13:10:00,27.94,27.94,27.79,27.8,283900.0,20.1002,20.1002,19.9922,19.9994,283900.0
2009-09-08 13:15:00,27.8,27.83,27.78,27.79,171600.0,19.9994,20.021,19.9851,19.9922,171600.0
2009-09-08 13:20:00,27.8,27.81,27.77,27.8,142300.0,19.9994,20.0066,19.9779,19.9994,142300.0
2009-09-08 13:25:00,27.8,27.83,27.77,27.83,127800.0,19.9994,20.021,19.9779,20.021,127800.0
2009-09-08 13:30:00,27.83,27.83,27.78,27.81,69200.0,20.021,20.021,19.9851,20.0066,69200.0
2009-09-08 13:35:00,27.81,27.84,27.8,27.84,57500.0,20.0066,20.0282,19.9994,20.0282,57500.0
2009-09-08 13:40:00,27.84,27.91,27.84,27.91,125100.0,20.0282,20.0786,20.0282,20.0786,125100.0
2009-09-08 13:45:00,27.91,27.92,27.84,27.85,100100.0,20.0786,20.0858,20.0282,20.0354,100100.0
2009-09-08 13:50:00,27.84,27.87,27.84,27.85,125100.0,20.0282,20.0498,20.0282,20.0354,125100.0
2009-09-08 13:55:00,27.84,27.9,27.83,27.87,43200.0,20.0282,20.0714,20.021,20.0498,43200.0
2009-09-08 14:00:00,27.87,27.89,27.84,27.84,89100.0,20.0498,20.0642,20.0282,20.0282,89100.0
2009-09-08 14:05:00,27.84,27.9,27.83,27.9,41400.0,20.0282,20.0714,20.021,20.0714,41400.0
2009-09-08 14:10:00,27.9,27.98,27.89,27.98,81600.0,20.0714,20.1289,20.0642,20.1289,81600.0
2009-09-08 14:15:00,27.97,28.01,27.96,28.01,140700.0,20.1217,20.1505,20.1145,20.1505,140700.0
2009-09-08 14:20:00,28.0,28.03,27.98,27.98,307800.0,20.1433,20.1649,20.1289,20.1289,307800.0
2009-09-08 14:25:00,27.97,28.02,27.96,27.97,89400.0,20.1217,20.1577,20.1145,20.1217,89400.0
2009-09-08 14:30:00,27.98,27.98,27.94,27.96,80700.0,20.1289,20.1289,20.1002,20.1145,80700.0
2009-09-08 14:35:00,27.96,27.98,27.94,27.97,104800.0,20.1145,20.1289,20.1002,20.1217,104800.0
2009-09-08 14:40:00,27.98,28.01,27.95,27.96,80300.0,20.1289,20.1505,20.1074,20.1145,80300.0
2009-09-08 14:45:00,27.96,27.99,27.94,27.98,62800.0,20.1145,20.1361,20.1002,20.1289,62800.0
2009-09-08 14:50:00,27.99,28.0,27.97,27.99,72800.0,20.1361,20.1433,20.1217,20.1361,72800.0
2009-09-08 14:55:00,27.99,28.01,27.96,27.98,149000.0,20.1361,20.1505,20.1145,20.1289,149000.0
2009-09-08 15:00:00,27.99,27.99,27.9,27.92,144900.0,20.1361,20.1361,20.0714,20.0858,144900.0
2009-09-08 15:05:00,27.92,27.93,27.84,27.86,151700.0,20.0858,20.093,20.0282,20.0426,151700.0
2009-09-08 15:10:00,27.85,27.88,27.83,27.86,159400.0,20.0354,20.057,20.021,20.0426,159400.0
2009-09-08 15:15:00,27.86,27.91,27.85,27.91,236600.0,20.0426,20.0786,20.0354,20.0786,236600.0
2009-09-08 15:20:00,27.91,27.91,27.85,27.88,193200.0,20.0786,20.0786,20.0354,20.057,193200.0
2009-09-08 15:25:00,27.88,27.88,27.82,27.82,227600.0,20.057,20.057,20.0138,20.0138,227600.0
2009-09-08 15:30:00,27.82,27.84,27.8,27.83,237600.0,20.0138,20.0282,19.9994,20.021,237600.0
2009-09-08 15:35:00,27.83,27.85,27.81,27.82,248700.0,20.021,20.0354,20.0066,20.0138,248700.0
2009-09-08 15:40:00,27.81,27.82,27.71,27.73,488100.0,20.0066,20.0138,19.9347,19.9491,488100.0
2009-09-08 15:45:00,27.73,27.78,27.72,27.75,330200.0,19.9491,19.9851,19.9419,19.9635,330200.0
2009-09-08 15:50:00,27.76,27.78,27.74,27.76,348700.0,19.9707,19.9851,19.9563,19.9707,348700.0
2009-09-08 15:55:00,27.76,27.8,27.74,27.79,555700.0,19.9707,19.9994,19.9563,19.9922,555700.0
2009-09-09 09:30:00,28.47,28.49,28.25,28.31,1250600.0,20.4814,20.4958,20.3232,20.3663,1250600.0
2009-09-09 09:35:00,28.31,28.43,28.3,28.38,644600.0,20.3663,20.4527,20.3591,20.4167,644600.0
2009-09-09 09:40:00,28.38,28.39,28.28,28.31,650700.0,20.4167,20.4239,20.3448,20.3663,650700.0
2009-09-09 09:45:00,28.3,28.34,28.07,28.07,1055900.0,20.3591,20.3879,20.1937,20.1937,1055900.0
2009-09-09 09:50:00,28.07,28.11,27.9,28.01,1214500.0,20.1937,20.2225,20.0714,20.1505,1214500.0
2009-09-09 09:55:00,28.01,28.11,27.97,28.05,502200.0,20.1505,20.2225,20.1217,20.1793,502200.0
2009-09-09 10:00:00,28.05,28.17,28.04,28.17,363200.0,20.1793,20.2656,20.1721,20.2656,363200.0
2009-09-09 10:05:00,28.17,28.26,28.13,28.24,536600.0,20.2656,20.3304,20.2368,20.316,536600.0
2009-09-09 10:10:00,28.25,28.26,28.14,28.2,316500.0,20.3232,20.3304,20.244,20.2872,316500.0
2009-09-09 10:15:00,28.2,28.24,28.17,28.22,262600.0,20.2872,20.316,20.2656,20.3016,262600.0
2009-09-09 10:20:00,28.21,28.28,28.21,28.27,348300.0,20.2944,20.3448,20.2944,20.3376,348300.0
2009-09-09 10:25:00,28.28,28.28,28.17,28.19,258900.0,20.3448,20.3448,20.2656,20.28,258900.0
2009-09-09 10:30:00,28.18,28.23,28.12,28.21,173400.0,20.2728,20.3088,20.2297,20.2944,173400.0
2009-09-09 10:35:00,28.22,28.22,28.13,28.15,206700.0,20.3016,20.3016,20.2368,20.2512,206700.0
2009-09-09 10:40:00,28.16,28.17,28.05,28.14,277800.0,20.2584,20.2656,20.1793,20.244,277800.0
2009-09-09 10:45:00,28.15,28.17,28.1,28.12,110700.0,20.2512,20.2656,20.2153,20.2297,110700.0
2009-09-09 10:50:00,28.11,28.16,28.1,28.14,107300.0,20.2225,20.2584,20.2153,20.244,107300.0
2009-09-09 10:55:00,28.14,28.2,28.14,28.15,135100.0,20.244,20.2872,20.244,20.2512,135100.0
2009-09-09 11:00:00,28.15,28.26,28.14,28.25,175000.0,20.2512,20.3304,20.244,20.3232,175000.0
2009-09-09 11:05:00,28.25,28.28,28.17,28.22,344200.0,20.3232,20.3448,20.2656,20.3016,344200.0
2009-09-09 11:10:00,28.21,28.24,28.17,28.19,130500.0,20.2944,20.316,20.2656,20.28,130500.0
2009-09-09 11:15:00,28.18,28.19,28.15,28.16,110500.0,20.2728,20.28,20.2512,20.2584,110500.0
2009-09-09 11:20:00,28.17,28.27,28.16,28.27,352200.0,20.2656,20.3376,20.2584,20.3376,352200.0
2009-09-09 11:25:00,28.28,28.35,28.26,28.34,331500.0,20.3448,20.3951,20.3304,20.3879,331500.0
2009-09-09 11:30:00,28.34,28.48,28.34,28.42,511400.0,20.3879,20.4886,20.3879,20.4455,511400.0
2009-09-09 11:35:00,28.42,28.57,28.41,28.47,432500.0,20.4455,20.5534,20.4383,20.4814,432500.0
2009-09-09 11:40:00,28.47,28.58,28.44,28.58,332000.0,20.4814,20.5606,20.4599,20.5606,332000.0
2009-09-09 11:45:00,28.58,28.65,28.53,28.62,433100.0,20.5606,20.6109,20.5246,20.5894,433100.0
2009-09-09 11:50:00,28.63,28.8,28.62,28.74,871700.0,20.5965,20.7188,20.5894,20.6757,871700.0
2009-09-09 11:55:00,28.74,28.84,28.71,28.83,719600.0,20.6757,20.7476,20.6541,20.7404,719600.0
2009-09-09 12:00:00,28.83,28.85,28.74,28.77,477300.0,20.7404,20.7548,20.6757,20.6973,477300.0
2009-09-09 12:05:00,28.78,28.8,28.75,28.76,204400.0,20.7045,20.7188,20.6829,20.6901,204400.0
2009-09-09 12:10:00,28.76,28.79,28.71,28.75,263000.0,20.6901,20.7117,20.6541,20.6829,263000.0
2009-09-09 12:15:00,28.75,28.76,28.71,28.73,286600.0,20.6829,20.6901,20.6541,20.6685,286600.0
2009-09-09 12:20:00,28.73,28.74,28.67,28.7,241700.0,20.6685,20.6757,20.6253,20.6469,241700.0
2009-09-09 12:25:00,28.7,28.71,28.61,28.68,159000.0,20.6469,20.6541,20.5822,20.6325,159000.0
2009-09-09 12:30:00,28.67,28.69,28.58,28.58,95100.0,20.6253,20.6397,20.5606,20.5606,95100.0
2009-09-09 12:35:00,28.58,28.63,28.55,28.6,126500.0,20.5606,20.5965,20.539,20.575,126500.0
2009-09-09 12:40:00,28.6,28.65,28.58,28.64,113400.0,20.575,20.6109,20.5606,20.6037,113400.0
2009-09-09 12:45:00,28.64,28.68,28.64,28.68,362500.0,20.6037,20.6325,20.6037,20.6325,362500.0
2009-09-09 12:50:00,28.67,28.72,28.59,28.71,246800.0,20.6253,20.6613,20.5678,20.6541,246800.0
2009-09-09 12:55:00,28.71,28.78,28.7,28.75,205400.0,20.6541,20.7045,20.6469,20.6829,205400.0
2009-09-09 13:00:00,28.75,28.76,28.65,28.71,143100.0,20.6829,20.6901,20.6109,20.6541,143100.0
2009-09-09 13:05:00,28.71,28.77,28.71,28.75,91300.0,20.6541,20.6973,20.6541,20.6829,91300.0
2009-09-09 13:10:00,28.75,28.76,28.72,28.75,67700.0,20.6829,20.6901,20.6613,20.6829,67700.0
2009-09-09 13:15:00,28.76,28.77,28.73,28.73,152600.0,20.6901,20.6973,20.6685,20.6685,152600.0
2009-09-09 13:20:00,28.73,28.74,28.68,28.69,159100.0,20.6685,20.6757,20.6325,20.6397,159100.0
2009-09-09 13:25:00,28.7,28.72,28.66,28.69,125300.0,20.6469,20.6613,20.6181,20.6397,125300.0
2009-09-09 13:30:00,28.69,28.71,28.67,28.68,50300.0,20.6397,20.6541,20.6253,20.6325,50300.0
2009-09-09 13:35:00,28.68,28.69,28.64,28.65,123400.0,20.6325,20.6397,20.6037,20.6109,123400.0
2009-09-09 13:40:00,28.66,28.67,28.63,28.63,122000.0,20.6181,20.6253,20.5965,20.5965,122000.0
2009-09-09 13:45:00,28.64,28.64,28.58,28.62,158600.0,20.6037,20.6037,20.5606,20.5894,158600.0
2009-09-09 13:50:00,28.62,28.63,28.59,28.63,77500.0,20.5894,20.5965,20.5678,20.5965,77500.0
2009-09-09 13:55:00,28.63,28.69,28.62,28.69,168200.0,20.5965,20.6397,20.5894,20.6397,168200.0
2009-09-09 14:00:00,28.7,28.74,28.68,28.7,247100.0,20.6469,20.6757,20.6325,20.6469,247100.0
2009-09-09 14:05:00,28.7,28.7,28.57,28.58,219200.0,20.6469,20.6469,20.5534,20.5606,219200.0
2009-09-09 14:10:00,28.58,28.58,28.46,28.47,391900.0,20.5606,20.5606,20.4742,20.4814,391900.0
2009-09-09 14:15:00,28.48,28.52,28.41,28.51,285500.0,20.4886,20.5174,20.4383,20.5102,285500.0
2009-09-09 14:20:00,28.51,28.51,28.43,28.49,230600.0,20.5102,20.5102,20.4527,20.4958,230600.0
2009-09-09 14:25:00,28.5,28.52,28.45,28.5,186500.0,20.503,20.5174,20.4671,20.503,186500.0
2009-09-09 14:30:00,28.49,28.58,28.48,28.55,164600.0,20.4958,20.5606,20.4886,20.539,164600.0
2009-09-09 14:35:00,28.56,28.56,28.48,28.48,114300.0,20.5462,20.5462,20.4886,20.4886,114300.0
2009-09-09 14:40:00,28.48,28.51,28.45,28.45,177900.0,20.4886,20.5102,20.4671,20.4671,177900.0
2009-09-09 14:45:00,28.45,28.47,28.41,28.42,239300.0,20.4671,20.4814,20.4383,20.4455,239300.0
2009-09-09 14:50:00,28.41,28.42,28.34,28.37,232700.0,20.4383,20.4455,20.3879,20.4095,232700.0
2009-09-09 14:55:00,28.37,28.41,28.34,28.4,187400.0,20.4095,20.4383,20.3879,20.4311,187400.0
2009-09-09 15:00:00,28.4,28.41,28.34,28.35,201500.0,20.4311,20.4383,20.3879,20.3951,201500.0
2009-09-09 15:05:00,28.34,28.38,28.29,28.33,247100.0,20.3879,20.4167,20.3519,20.3807,247100.0
2009-09-09 15:10:00,28.32,28.46,28.32,28.44,204900.0,20.3735,20.4742,20.3735,20.4599,204900.0
2009-09-09 15:15:00,28.44,28.47,28.44,28.44,207300.0,20.4599,20.4814,20.4599,20.4599,207300.0
2009-09-09 15:20:00,28.44,28.47,28.41,28.46,114300.0,20.4599,20.4814,20.4383,20.4742,114300.0
2009-09-09 15:25:00,28.45,28.49,28.45,28.47,95800.0,20.4671,20.4958,20.4671,20.4814,95800.0
2009-09-09 15:30:00,28.47,28.51,28.45,28.48,199000.0,20.4814,20.5102,20.4671,20.4886,199000.0
2009-09-09 15:35:00,28.48,28.52,28.47,28.49,189800.0,20.4886,20.5174,20.4814,20.4958,189800.0
2009-09-09 15:40:00,28.49,28.5,28.46,28.5,288400.0,20.4958,20.503,20.4742,20.503,288400.0
2009-09-09 15:45:00,28.5,28.57,28.48,28.57,363100.0,20.503,20.5534,20.4886,20.5534,363100.0
2009-09-09 15:50:00,28.57,28.6,28.52,28.52,621500.0,20.5534,20.575,20.5174,20.5174,621500.0
2009-09-09 15:55:00,28.52,28.55,28.5,28.53,838600.0,20.5174,20.539,20.503,20.5246,838600.0
2009-09-10 09:30:00,28.59,28.74,28.53,28.56,288900.0,20.5678,20.6757,20.5246,20.5462,288900.0
2009-09-10 09:35:00,28.55,28.67,28.41,28.42,263700.0,20.539,20.6253,20.4383,20.4455,263700.0
2009-09-10 09:40:00,28.44,28.49,28.3,28.3,256800.0,20.4599,20.4958,20.3591,20.3591,256800.0
2009-09-10 09:45:00,28.31,28.36,28.16,28.34,431300.0,20.3663,20.4023,20.2584,20.3879,431300.0
2009-09-10 09:50:00,28.34,28.4,28.22,28.4,408400.0,20.3879,20.4311,20.3016,20.4311,408400.0
2009-09-10 09:55:00,28.4,28.42,28.3,28.39,229700.0,20.4311,20.4455,20.3591,20.4239,229700.0
2009-09-10 10:00:00,28.39,28.5,28.37,28.45,157200.0,20.4239,20.503,20.4095,20.4671,157200.0
2009-09-10 10:05:00,28.45,28.54,28.45,28.49,211700.0,20.4671,20.5318,20.4671,20.4958,211700.0
2009-09-10 10:10:00,28.48,28.58,28.46,28.56,281400.0,20.4886,20.5606,20.4742,20.5462,281400.0
2009-09-10 10:15:00,28.56,28.6,28.49,28.6,376500.0,20.5462,20.575,20.4958,20.575,376500.0
2009-09-10 10:20:00,28.59,28.69,28.56,28.56,453100.0,20.5678,20.6397,20.5462,20.5462,453100.0
2009-09-10 10:25:00,28.56,28.61,28.5,28.59,472200.0,20.5462,20.5822,20.503,20.5678,472200.0
2009-09-10 10:30:00,28.58,28.58,28.52,28.56,194700.0,20.5606,20.5606,20.5174,20.5462,194700.0
2009-09-10 10:35:00,28.52,28.57,28.52,28.57,273600.0,20.5174,20.5534,20.5174,20.5534,273600.0
2009-09-10 10:40:00,28.56,28.57,28.51,28.55,764400.0,20.5462,20.5534,20.5102,20.539,764400.0
2009-09-10 10:45:00,28.54,28.56,28.43,28.46,369900.0,20.5318,20.5462,20.4527,20.4742,369900.0
2009-09-10 10:50:00,28.47,28.54,28.46,28.54,462600.0,20.4814,20.5318,20.4742,20.5318,462600.0
2009-09-10 10:55:00,28.53,28.54,28.41,28.43,176300.0,20.5246,20.5318,20.4383,20.4527,176300.0
2009-09-10 11:00:00,28.43,28.44,28.37,28.39,192300.0,20.4527,20.4599,20.4095,20.4239,192300.0
2009-09-10 11:05:00,28.39,28.47,28.38,28.41,358400.0,20.4239,20.4814,20.4167,20.4383,358400.0
2009-09-10 11:10:00,28.41,28.41,28.33,28.38,389300.0,20.4383,20.4383,20.3807,20.4167,389300.0
2009-09-10 11:15:00,28.38,28.42,28.16,28.16,756200.0,20.4167,20.4455,20.2584,20.2584,756200.0
2009-09-10 11:20:00,28.16,28.23,28.15,28.17,501600.0,20.2584,20.3088,20.2512,20.2656,501600.0
2009-09-10 11:25:00,28.17,28.2,28.12,28.18,253000.0,20.2656,20.2872,20.2297,20.2728,253000.0
2009-09-10 11:30:00,28.19,28.21,28.12,28.19,182500.0,20.28,20.2944,20.2297,20.28,182500.0
2009-09-10 11:35:00,28.18,28.33,28.18,28.31,411900.0,20.2728,20.3807,20.2728,20.3663,411900.0
2009-09-10 11:40:00,28.31,28.33,28.26,28.3,231400.0,20.3663,20.3807,20.3304,20.3591,231400.0
2009-09-10 11:45:00,28.3,28.38,28.28,28.35,208000.0,20.3591,20.4167,20.3448,20.3951,208000.0
2009-09-10 11:50:00,28.36,28.38,28.32,28.32,349300.0,20.4023,20.4167,20.3735,20.3735,349300.0
2009-09-10 11:55:00,28.31,28.32,28.25,28.32,167600.0,20.3663,20.3735,20.3232,20.3735,167600.0
2009-09-10 12:00:00,28.32,28.45,28.3,28.41,383300.0,20.3735,20.4671,20.3591,20.4383,383300.0
2009-09-10 12:05:00,28.39,28.5,28.39,28.48,190000.0,20.4239,20.503,20.4239,20.4886,190000.0
2009-09-10 12:10:00,28.48,28.5,28.47,28.47,184800.0,20.4886,20.503,20.4814,20.4814,184800.0
2009-09-10 12:15:00,28.47,28.48,28.4,28.42,229000.0,20.4814,20.4886,20.4311,20.4455,229000.0
2009-09-10 12:20:00,28.42,28.47,28.41,28.45,92000.0,20.4455,20.4814,20.4383,20.4671,92000.0
2009-09-10 12:25:00,28.46,28.49,28.41,28.45,160700.0,20.4742,20.4958,20.4383,20.4671,160700.0
2009-09-10 12:30:00,28.45,28.51,28.44,28.45,205400.0,20.4671,20.5102,20.4599,20.4671,205400.0
2009-09-10 12:35:00,28.45,28.45,28.41,28.45,60600.0,20.4671,20.4671,20.4383,20.4671,60600.0
2009-09-10 12:40:00,28.45,28.52,28.45,28.48,226600.0,20.4671,20.5174,20.4671,20.4886,226600.0
2009-09-10 12:45:00,28.48,28.52,28.47,28.48,271700.0,20.4886,20.5174,20.4814,20.4886,271700.0
2009-09-10 12:50:00,28.47,28.47,28.45,28.46,63600.0,20.4814,20.4814,20.4671,20.4742,63600.0
2009-09-10 12:55:00,28.47,28.5,28.44,28.44,155200.0,20.4814,20.503,20.4599,20.4599,155200.0
2009-09-10 13:00:00,28.45,28.48,28.41,28.48,150100.0,20.4671,20.4886,20.4383,20.4886,150100.0
2009-09-10 13:05:00,28.48,28.5,28.42,28.43,304200.0,20.4886,20.503,20.4455,20.4527,304200.0
2009-09-10 13:10:00,28.45,28.49,28.44,28.48,81700.0,20.4671,20.4958,20.4599,20.4886,81700.0
2009-09-10 13:15:00,28.49,28.5,28.46,28.46,105600.0,20.4958,20.503,20.4742,20.4742,105600.0
2009-09-10 13:20:00,28.46,28.51,28.45,28.51,340200.0,20.4742,20.5102,20.4671,20.5102,340200.0
2009-09-10 13:25:00,28.5,28.52,28.48,28.49,85300.0,20.503,20.5174,20.4886,20.4958,85300.0
2009-09-10 13:30:00,28.49,28.56,28.47,28.5,482800.0,20.4958,20.5462,20.4814,20.503,482800.0
2009-09-10 13:35:00,28.5,28.69,28.5,28.62,279300.0,20.503,20.6397,20.503,20.5894,279300.0
2009-09-10 13:40:00,28.62,28.66,28.54,28.56,340200.0,20.5894,20.6181,20.5318,20.5462,340200.0
2009-09-10 13:45:00,28.56,28.68,28.56,28.63,574200.0,20.5462,20.6325,20.5462,20.5965,574200.0
2009-09-10 13:50:00,28.63,28.7,28.62,28.68,320300.0,20.5965,20.6469,20.5894,20.6325,320300.0
2009-09-10 13:55:00,28.67,28.71,28.67,28.71,209000.0,20.6253,20.6541,20.6253,20.6541,209000.0
2009-09-10 14:00:00,28.71,28.74,28.69,28.7,119200.0,20.6541,20.6757,20.6397,20.6469,119200.0
2009-09-10 14:05:00,28.7,28.73,28.66,28.67,109800.0,20.6469,20.6685,20.6181,20.6253,109800.0
2009-09-10 14:10:00,28.67,28.68,28.59,28.61,274400.0,20.6253,20.6325,20.5678,20.5822,274400.0
2009-09-10 14:15:00,28.62,28.66,28.61,28.64,98900.0,20.5894,20.6181,20.5822,20.6037,98900.0
2009-09-10 14:20:00,28.64,28.66,28.63,28.66,120400.0,20.6037,20.6181,20.5965,20.6181,120400.0
2009-09-10 14:25:00,28.66,28.7,28.64,28.67,157500.0,20.6181,20.6469,20.6037,20.6253,157500.0
2009-09-10 14:30:00,28.66,28.71,28.66,28.67,197100.0,20.6181,20.6541,20.6181,20.6253,197100.0
2009-09-10 14:35:00,28.67,28.71,28.66,28.71,96200.0,20.6253,20.6541,20.6181,20.6541,96200.0
2009-09-10 14:40:00,28.7,28.74,28.7,28.73,81700.0,20.6469,20.6757,20.6469,20.6685,81700.0
2009-09-10 14:45:00,28.73,28.74,28.64,28.66,285600.0,20.6685,20.6757,20.6037,20.6181,285600.0
2009-09-10 14:50:00,28.66,28.66,28.63,28.65,126000.0,20.6181,20.6181,20.5965,20.6109,126000.0
2009-09-10 14:55:00,28.64,28.67,28.64,28.65,75500.0,20.6037,20.6253,20.6037,20.6109,75500.0
2009-09-10 15:00:00,28.65,28.66,28.6,28.6,80100.0,20.6109,20.6181,20.575,20.575,80100.0
2009-09-10 15:05:00,28.6,28.6,28.5,28.54,167300.0,20.575,20.575,20.503,20.5318,167300.0
2009-09-10 15:10:00,28.55,28.57,28.48,28.55,193600.0,20.539,20.5534,20.4886,20.539,193600.0
2009-09-10 15:15:00,28.55,28.61,28.55,28.58,135000.0,20.539,20.5822,20.539,20.5606,135000.0
2009-09-10 15:20:00,28.57,28.57,28.53,28.55,140100.0,20.5534,20.5534,20.5246,20.539,140100.0
2009-09-10 15:25:00,28.55,28.59,28.5,28.58,203300.0,20.539,20.5678,20.503,20.5606,203300.0
2009-09-10 15:30:00,28.58,28.69,28.58,28.67,285300.0,20.5606,20.6397,20.5606,20.6253,285300.0
2009-09-10 15:35:00,28.68,28.68,28.64,28.66,200300.0,20.6325,20.6325,20.6037,20.6181,200300.0
2009-09-10 15:40:00,28.67,28.73,28.66,28.69,271300.0,20.6253,20.6685,20.6181,20.6397,271300.0
2009-09-10 15:45:00,28.69,28.71,28.69,28.71,380100.0,20.6397,20.6541,20.6397,20.6541,380100.0
2009-09-10 15:50:00,28.71,28.75,28.61,28.68,833500.0,20.6541,20.6829,20.5822,20.6325,833500.0
2009-09-10 15:55:00,28.68,28.7,28.57,28.68,1848900.0,20.6325,20.6469,20.5534,20.6325,1848900.0
2009-09-11 09:30:00,28.95,29.14,28.67,28.74,932300.0,20.8268,20.9634,20.6253,20.6757,932300.0
2009-09-11 09:35:00,28.74,29.0,28.72,28.91,653500.0,20.6757,20.8627,20.6613,20.798,653500.0
2009-09-11 09:40:00,28.91,28.93,28.8,28.87,507400.0,20.798,20.8124,20.7188,20.7692,507400.0
2009-09-11 09:45:00,28.87,28.98,28.83,28.96,562000.0,20.7692,20.8483,20.7404,20.834,562000.0
2009-09-11 09:50:00,28.96,28.98,28.81,28.85,449300.0,20.834,20.8483,20.726,20.7548,449300.0
2009-09-11 09:55:00,28.88,28.88,28.68,28.75,592700.0,20.7764,20.7764,20.6325,20.6829,592700.0
2009-09-11 10:00:00,28.74,28.83,28.7,28.7,325500.0,20.6757,20.7404,20.6469,20.6469,325500.0
2009-09-11 10:05:00,28.7,28.73,28.64,28.66,390600.0,20.6469,20.6685,20.6037,20.6181,390600.0
2009-09-11 10:10:00,28.66,28.72,28.56,28.56,356600.0,20.6181,20.6613,20.5462,20.5462,356600.0
2009-09-11 10:15:00,28.56,28.62,28.51,28.58,301900.0,20.5462,20.5894,20.5102,20.5606,301900.0
2009-09-11 10:20:00,28.58,28.7,28.58,28.63,388400.0,20.5606,20.6469,20.5606,20.5965,388400.0
2009-09-11 10:25:00,28.63,28.64,28.59,28.6,170400.0,20.5965,20.6037,20.5678,20.575,170400.0
2009-09-11 10:30:00,28.61,28.62,28.57,28.59,117600.0,20.5822,20.5894,20.5534,20.5678,117600.0
2009-09-11 10:35:00,28.59,28.75,28.58,28.75,343700.0,20.5678,20.6829,20.5606,20.6829,343700.0
2009-09-11 10:40:00,28.75,28.77,28.73,28.74,384800.0,20.6829,20.6973,20.6685,20.6757,384800.0
2009-09-11 10:45:00,28.75,28.82,28.74,28.82,248000.0,20.6829,20.7332,20.6757,20.7332,248000.0
2009-09-11 10:50:00,28.82,28.84,28.79,28.83,209100.0,20.7332,20.7476,20.7117,20.7404,209100.0
2009-09-11 10:55:00,28.83,28.99,28.82,28.96,424300.0,20.7404,20.8555,20.7332,20.834,424300.0
2009-09-11 11:00:00,28.96,29.05,28.92,29.01,406900.0,20.834,20.8987,20.8052,20.8699,406900.0
2009-09-11 11:05:00,29.01,29.2,29.01,29.17,513200.0,20.8699,21.0066,20.8699,20.985,513200.0
2009-09-11 11:10:00,29.18,29.35,29.16,29.34,676400.0,20.9922,21.1145,20.9778,21.1073,676400.0
2009-09-11 11:15:00,29.33,29.39,29.27,29.28,649500.0,21.1001,21.1433,21.057,21.0642,649500.0
2009-09-11 11:20:00,29.28,29.29,29.21,29.24,219500.0,21.0642,21.0714,21.0138,21.0354,219500.0
2009-09-11 11:25:00,29.24,29.24,29.1,29.12,391700.0,21.0354,21.0354,20.9347,20.9491,391700.0
2009-09-11 11:30:00,29.11,29.15,29.02,29.08,422200.0,20.9419,20.9706,20.8771,20.9203,422200.0
2009-09-11 11:35:00,29.08,29.14,29.07,29.11,330200.0,20.9203,20.9634,20.9131,20.9419,330200.0
2009-09-11 11:40:00,29.11,29.11,29.01,29.06,196600.0,20.9419,20.9419,20.8699,20.9059,196600.0
2009-09-11 11:45:00,29.06,29.09,29.05,29.09,118000.0,20.9059,20.9275,20.8987,20.9275,118000.0
2009-09-11 11:50:00,29.08,29.13,29.08,29.13,104900.0,20.9203,20.9562,20.9203,20.9562,104900.0
2009-09-11 11:55:00,29.13,29.23,29.12,29.23,163800.0,20.9562,21.0282,20.9491,21.0282,163800.0
2009-09-11 12:00:00,29.22,29.23,29.16,29.18,283500.0,21.021,21.0282,20.9778,20.9922,283500.0
2009-09-11 12:05:00,29.18,29.18,29.08,29.1,115500.0,20.9922,20.9922,20.9203,20.9347,115500.0
2009-09-11 12:10:00,29.1,29.11,29.07,29.08,114500.0,20.9347,20.9419,20.9131,20.9203,114500.0
2009-09-11 12:15:00,29.08,29.09,29.01,29.01,108700.0,20.9203,20.9275,20.8699,20.8699,108700.0
2009-09-11 12:20:00,29.01,29.06,28.97,29.0,218400.0,20.8699,20.9059,20.8411,20.8627,218400.0
2009-09-11 12:25:00,29.0,29.03,28.95,28.97,200700.0,20.8627,20.8843,20.8268,20.8411,200700.0
2009-09-11 12:30:00,28.97,29.0,28.95,28.96,100300.0,20.8411,20.8627,20.8268,20.834,100300.0
2009-09-11 12:35:00,28.97,28.99,28.9,28.97,386700.0,20.8411,20.8555,20.7908,20.8411,386700.0
2009-09-11 12:40:00,28.96,29.03,28.92,29.03,193800.0,20.834,20.8843,20.8052,20.8843,193800.0
2009-09-11 12:45:00,29.03,29.04,29.0,29.02,111300.0,20.8843,20.8915,20.8627,20.8771,111300.0
2009-09-11 12:50:00,29.02,29.15,29.01,29.15,357800.0,20.8771,20.9706,20.8699,20.9706,357800.0
2009-09-11 12:55:00,29.14,29.18,29.12,29.15,153600.0,20.9634,20.9922,20.9491,20.9706,153600.0
2009-09-11 13:00:00,29.15,29.15,29.07,29.08,128600.0,20.9706,20.9706,20.9131,20.9203,128600.0
2009-09-11 13:05:00,29.08,29.1,29.04,29.09,142100.0,20.9203,20.9347,20.8915,20.9275,142100.0
2009-09-11 13:10:00,29.1,29.15,29.08,29.13,123500.0,20.9347,20.9706,20.9203,20.9562,123500.0
2009-09-11 13:15:00,29.13,29.18,29.13,29.15,82900.0,20.9562,20.9922,20.9562,20.9706,82900.0
2009-09-11 13:20:00,29.15,29.19,29.14,29.15,132500.0,20.9706,20.9994,20.9634,20.9706,132500.0
2009-09-11 13:25:00,29.14,29.15,29.07,29.07,88800.0,20.9634,20.9706,20.9131,20.9131,88800.0
2009-09-11 13:30:00,29.06,29.15,29.06,29.14,117700.0,20.9059,20.9706,20.9059,20.9634,117700.0
2009-09-11 13:35:00,29.15,29.18,29.13,29.13,99800.0,20.9706,20.9922,20.9562,20.9562,99800.0
2009-09-11 13:40:00,29.13,29.15,29.04,29.09,210200.0,20.9562,20.9706,20.8915,20.9275,210200.0
2009-09-11 13:45:00,29.09,29.13,29.07,29.1,95900.0,20.9275,20.9562,20.9131,20.9347,95900.0
2009-09-11 13:50:00,29.09,29.16,29.09,29.12,143300.0,20.9275,20.9778,20.9275,20.9491,143300.0
2009-09-11 13:55:00,29.13,29.13,29.02,29.03,93200.0,20.9562,20.9562,20.8771,20.8843,93200.0
2009-09-11 14:00:00,29.02,29.2,29.02,29.18,275000.0,20.8771,21.0066,20.8771,20.9922,275000.0
2009-09-11 14:05:00,29.18,29.18,29.11,29.13,362300.0,20.9922,20.9922,20.9419,20.9562,362300.0
2009-09-11 14:10:00,29.12,29.14,29.07,29.1,179100.0,20.9491,20.9634,20.9131,20.9347,179100.0
2009-09-11 14:15:00,29.1,29.1,29.06,29.09,87200.0,20.9347,20.9347,20.9059,20.9275,87200.0
2009-09-11 14:20:00,29.09,29.1,29.07,29.08,129000.0,20.9275,20.9347,20.9131,20.9203,129000.0
2009-09-11 14:25:00,29.08,29.09,29.04,29.05,81000.0,20.9203,20.9275,20.8915,20.8987,81000.0
2009-09-11 14:30:00,29.05,29.09,29.02,29.07,235700.0,20.8987,20.9275,20.8771,20.9131,235700.0
2009-09-11 14:35:00,29.08,29.08,29.03,29.03,400000.0,20.9203,20.9203,20.8843,20.8843,400000.0
2009-09-11 14:40:00,29.03,29.03,28.99,29.0,156700.0,20.8843,20.8843,20.8555,20.8627,156700.0
2009-09-11 14:45:00,29.0,29.0,28.88,28.89,237000.0,20.8627,20.8627,20.7764,20.7836,237000.0
2009-09-11 14:50:00,28.89,28.95,28.89,28.94,210500.0,20.7836,20.8268,20.7836,20.8196,210500.0
2009-09-11 14:55:00,28.94,28.95,28.84,28.87,204300.0,20.8196,20.8268,20.7476,20.7692,204300.0
2009-09-11 15:00:00,28.88,28.89,28.85,28.87,95600.0,20.7764,20.7836,20.7548,20.7692,95600.0
2009-09-11 15:05:00,28.86,28.92,28.86,28.9,132200.0,20.762,20.8052,20.762,20.7908,132200.0
2009-09-11 15:10:00,28.9,28.9,28.85,28.86,96300.0,20.7908,20.7908,20.7548,20.762,96300.0
2009-09-11 15:15:00,28.86,28.91,28.86,28.91,80200.0,20.762,20.798,20.762,20.798,80200.0
2009-09-11 15:20:00,28.91,29.0,28.9,28.98,234700.0,20.798,20.8627,20.7908,20.8483,234700.0
2009-09-11 15:25:00,28.98,29.05,28.94,29.05,396500.0,20.8483,20.8987,20.8196,20.8987,396500.0
2009-09-11 15:30:00,29.05,29.06,28.99,29.03,216900.0,20.8987,20.9059,20.8555,20.8843,216900.0
2009-09-11 15:35:00,29.02,29.04,29.0,29.02,407600.0,20.8771,20.8915,20.8627,20.8771,407600.0
2009-09-11 15:40:00,29.02,29.07,28.98,29.06,582500.0,20.8771,20.9131,20.8483,20.9059,582500.0
2009-09-11 15:45:00,29.06,29.07,29.03,29.05,192300.0,20.9059,20.9131,20.8843,20.8987,192300.0
2009-09-11 15:50:00,29.05,29.05,28.98,28.98,328200.0,20.8987,20.8987,20.8483,20.8483,328200.0
2009-09-11 15:55:00,28.98,28.99,28.82,28.82,767100.0,20.8483,20.8555,20.7332,20.7332,767100.0
2009-09-14 09:30:00,28.54,28.59,28.32,28.42,562700.0,20.5318,20.5678,20.3735,20.4455,562700.0
2009-09-14 09:35:00,28.42,28.51,28.34,28.35,309400.0,20.4455,20.5102,20.3879,20.3951,309400.0
2009-09-14 09:40:00,28.35,28.38,28.23,28.36,550400.0,20.3951,20.4167,20.3088,20.4023,550400.0
2009-09-14 09:45:00,28.36,28.43,28.26,28.3,420200.0,20.4023,20.4527,20.3304,20.3591,420200.0
2009-09-14 09:50:00,28.29,28.34,28.21,28.22,299400.0,20.3519,20.3879,20.2944,20.3016,299400.0
2009-09-14 09:55:00,28.22,28.3,28.2,28.3,267900.0,20.3016,20.3591,20.2872,20.3591,267900.0
2009-09-14 10:00:00,28.29,28.32,28.25,28.25,208800.0,20.3519,20.3735,20.3232,20.3232,208800.0
2009-09-14 10:05:00,28.25,28.37,28.22,28.36,191200.0,20.3232,20.4095,20.3016,20.4023,191200.0
2009-09-14 10:10:00,28.36,28.36,28.27,28.3,159800.0,20.4023,20.4023,20.3376,20.3591,159800.0
2009-09-14 10:15:00,28.3,28.4,28.3,28.36,207500.0,20.3591,20.4311,20.3591,20.4023,207500.0
2009-09-14 10:20:00,28.36,28.4,28.33,28.39,238400.0,20.4023,20.4311,20.3807,20.4239,238400.0
2009-09-14 10:25:00,28.39,28.4,28.32,28.35,244000.0,20.4239,20.4311,20.3735,20.3951,244000.0
2009-09-14 10:30:00,28.35,28.38,28.3,28.31,279300.0,20.3951,20.4167,20.3591,20.3663,279300.0
2009-09-14 10:35:00,28.31,28.35,28.29,28.3,184900.0,20.3663,20.3951,20.3519,20.3591,184900.0
2009-09-14 10:40:00,28.3,28.35,28.25,28.34,232600.0,20.3591,20.3951,20.3232,20.3879,232600.0
2009-09-14 10:45:00,28.34,28.44,28.33,28.39,229800.0,20.3879,20.4599,20.3807,20.4239,229800.0
2009-09-14 10:50:00,28.38,28.4,28.35,28.35,208200.0,20.4167,20.4311,20.3951,20.3951,208200.0
2009-09-14 10:55:00,28.35,28.41,28.32,28.32,226600.0,20.3951,20.4383,20.3735,20.3735,226600.0
2009-09-14 11:00:00,28.32,28.33,28.16,28.21,465200.0,20.3735,20.3807,20.2584,20.2944,465200.0
2009-09-14 11:05:00,28.21,28.23,28.16,28.16,291600.0,20.2944,20.3088,20.2584,20.2584,291600.0
2009-09-14 11:10:00,28.17,28.25,28.12,28.25,347300.0,20.2656,20.3232,20.2297,20.3232,347300.0
2009-09-14 11:15:00,28.25,28.27,28.15,28.18,356300.0,20.3232,20.3376,20.2512,20.2728,356300.0
2009-09-14 11:20:00,28.17,28.23,28.17,28.2,220900.0,20.2656,20.3088,20.2656,20.2872,220900.0
2009-09-14 11:25:00,28.2,28.2,28.15,28.16,89900.0,20.2872,20.2872,20.2512,20.2584,89900.0
2009-09-14 11:30:00,28.16,28.17,28.15,28.16,100300.0,20.2584,20.2656,20.2512,20.2584,100300.0
2009-09-14 11:35:00,28.15,28.16,28.13,28.15,264900.0,20.2512,20.2584,20.2368,20.2512,264900.0
2009-09-14 11:40:00,28.15,28.15,28.03,28.05,497000.0,20.2512,20.2512,20.1649,20.1793,497000.0
2009-09-14 11:45:00,28.06,28.09,28.0,28.06,278600.0,20.1865,20.2081,20.1433,20.1865,278600.0
2009-09-14 11:50:00,28.06,28.08,28.01,28.06,188800.0,20.1865,20.2009,20.1505,20.1865,188800.0
2009-09-14 11:55:00,28.05,28.07,28.03,28.05,114700.0,20.1793,20.1937,20.1649,20.1793,114700.0
2009-09-14 12:00:00,28.05,28.1,28.03,28.09,241300.0,20.1793,20.2153,20.1649,20.2081,241300.0
2009-09-14 12:05:00,28.1,28.14,28.08,28.08,102600.0,20.2153,20.244,20.2009,20.2009,102600.0
2009-09-14 12:10:00,28.08,28.08,28.01,28.06,322100.0,20.2009,20.2009,20.1505,20.1865,322100.0
2009-09-14 12:15:00,28.06,28.07,28.04,28.05,101900.0,20.1865,20.1937,20.1721,20.1793,101900.0
2009-09-14 12:20:00,28.05,28.09,28.01,28.09,129200.0,20.1793,20.2081,20.1505,20.2081,129200.0
2009-09-14 12:25:00,28.08,28.14,28.08,28.11,96000.0,20.2009,20.244,20.2009,20.2225,96000.0
2009-09-14 12:30:00,28.11,28.11,28.05,28.09,67500.0,20.2225,20.2225,20.1793,20.2081,67500.0
2009-09-14 12:35:00,28.1,28.12,28.09,28.11,46300.0,20.2153,20.2297,20.2081,20.2225,46300.0
2009-09-14 12:40:00,28.12,28.12,28.11,28.11,25200.0,20.2297,20.2297,20.2225,20.2225,25200.0
2009-09-14 12:45:00,28.11,28.11,28.03,28.04,217100.0,20.2225,20.2225,20.1649,20.1721,217100.0
2009-09-14 12:50:00,28.04,28.05,28.01,28.02,116500.0,20.1721,20.1793,20.1505,20.1577,116500.0
2009-09-14 12:55:00,28.02,28.03,28.01,28.02,106200.0,20.1577,20.1649,20.1505,20.1577,106200.0
2009-09-14 13:00:00,28.02,28.04,27.97,27.99,223900.0,20.1577,20.1721,20.1217,20.1361,223900.0
2009-09-14 13:05:00,27.99,28.04,27.99,28.02,128100.0,20.1361,20.1721,20.1361,20.1577,128100.0
2009-09-14 13:10:00,28.02,28.08,28.02,28.05,93500.0,20.1577,20.2009,20.1577,20.1793,93500.0
2009-09-14 13:15:00,28.05,28.06,28.0,28.05,253600.0,20.1793,20.1865,20.1433,20.1793,253600.0
2009-09-14 13:20:00,28.06,28.12,28.05,28.08,157200.0,20.1865,20.2297,20.1793,20.2009,157200.0
2009-09-14 13:25:00,28.09,28.18,28.09,28.17,149600.0,20.2081,20.2728,20.2081,20.2656,149600.0
2009-09-14 13:30:00,28.17,28.19,28.15,28.18,70800.0,20.2656,20.28,20.2512,20.2728,70800.0
2009-09-14 13:35:00,28.18,28.24,28.17,28.22,281000.0,20.2728,20.316,20.2656,20.3016,281000.0
2009-09-14 13:40:00,28.23,28.27,28.21,28.24,169100.0,20.3088,20.3376,20.2944,20.316,169100.0
2009-09-14 13:45:00,28.24,28.28,28.22,28.26,138400.0,20.316,20.3448,20.3016,20.3304,138400.0
2009-09-14 13:50:00,28.26,28.3,28.21,28.26,254900.0,20.3304,20.3591,20.2944,20.3304,254900.0
2009-09-14 13:55:00,28.27,28.3,28.23,28.3,237500.0,20.3376,20.3591,20.3088,20.3591,237500.0
2009-09-14 14:00:00,28.3,28.3,28.24,28.27,130800.0,20.3591,20.3591,20.316,20.3376,130800.0
2009-09-14 14:05:00,28.28,28.3,28.27,28.3,188500.0,20.3448,20.3591,20.3376,20.3591,188500.0
2009-09-14 14:10:00,28.3,28.33,28.29,28.31,213100.0,20.3591,20.3807,20.3519,20.3663,213100.0
2009-09-14 14:15:00,28.32,28.32,28.27,28.28,176900.0,20.3735,20.3735,20.3376,20.3448,176900.0
2009-09-14 14:20:00,28.28,28.36,28.28,28.35,240300.0,20.3448,20.4023,20.3448,20.3951,240300.0
2009-09-14 14:25:00,28.34,28.47,28.34,28.47,516300.0,20.3879,20.4814,20.3879,20.4814,516300.0
2009-09-14 14:30:00,28.48,28.49,28.42,28.43,374100.0,20.4886,20.4958,20.4455,20.4527,374100.0
2009-09-14 14:35:00,28.43,28.45,28.37,28.38,196400.0,20.4527,20.4671,20.4095,20.4167,196400.0
2009-09-14 14:40:00,28.38,28.49,28.38,28.49,180000.0,20.4167,20.4958,20.4167,20.4958,180000.0
2009-09-14 14:45:00,28.49,28.5,28.45,28.48,245100.0,20.4958,20.503,20.4671,20.4886,245100.0
2009-09-14 14:50:00,28.47,28.5,28.44,28.44,163800.0,20.4814,20.503,20.4599,20.4599,163800.0
2009-09-14 14:55:00,28.44,28.53,28.42,28.5,303700.0,20.4599,20.5246,20.4455,20.503,303700.0
2009-09-14 15:00:00,28.5,28.56,28.48,28.5,159600.0,20.503,20.5462,20.4886,20.503,159600.0
2009-09-14 15:05:00,28.5,28.57,28.48,28.55,262100.0,20.503,20.5534,20.4886,20.539,262100.0
2009-09-14 15:10:00,28.55,28.66,28.54,28.61,403200.0,20.539,20.6181,20.5318,20.5822,403200.0
2009-09-14 15:15:00,28.61,28.69,28.6,28.68,266200.0,20.5822,20.6397,20.575,20.6325,266200.0
2009-09-14 15:20:00,28.68,28.73,28.55,28.6,329800.0,20.6325,20.6685,20.539,20.575,329800.0
2009-09-14 15:25:00,28.6,28.6,28.54,28.54,194700.0,20.575,20.575,20.5318,20.5318,194700.0
2009-09-14 15:30:00,28.54,28.63,28.53,28.6,542300.0,20.5318,20.5965,20.5246,20.575,542300.0
2009-09-14 15:35:00,28.6,28.68,28.59,28.66,356200.0,20.575,20.6325,20.5678,20.6181,356200.0
2009-09-14 15:40:00,28.66,28.78,28.63,28.75,535800.0,20.6181,20.7045,20.5965,20.6829,535800.0
2009-09-14 15:45:00,28.75,28.75,28.71,28.73,297600.0,20.6829,20.6829,20.6541,20.6685,297600.0
2009-09-14 15:50:00,28.72,28.75,28.67,28.74,565300.0,20.6613,20.6829,20.6253,20.6757,565300.0
2009-09-14 15:55:00,28.74,28.75,28.7,28.71,632100.0,20.6757,20.6829,20.6469,20.6541,632100.0
2009-09-15 09:30:00,28.85,28.87,28.68,28.78,260600.0,20.7548,20.7692,20.6325,20.7045,260600.0
2009-09-15 09:35:00,28.77,28.81,28.74,28.78,203900.0,20.6973,20.726,20.6757,20.7045,203900.0
2009-09-15 09:40:00,28.78,28.83,28.75,28.75,161200.0,20.7045,20.7404,20.6829,20.6829,161200.0
2009-09-15 09:45:00,28.77,28.79,28.7,28.7,304700.0,20.6973,20.7117,20.6469,20.6469,304700.0
2009-09-15 09:50:00,28.7,28.7,28.54,28.65,388100.0,20.6469,20.6469,20.5318,20.6109,388100.0
2009-09-15 09:55:00,28.64,28.65,28.55,28.63,216100.0,20.6037,20.6109,20.539,20.5965,216100.0
2009-09-15 10:00:00,28.63,28.66,28.53,28.64,524900.0,20.5965,20.6181,20.5246,20.6037,524900.0
2009-09-15 10:05:00,28.64,28.67,28.54,28.64,241800.0,20.6037,20.6253,20.5318,20.6037,241800.0
2009-09-15 10:10:00,28.64,28.7,28.61,28.62,234600.0,20.6037,20.6469,20.5822,20.5894,234600.0
2009-09-15 10:15:00,28.61,28.65,28.56,28.59,307200.0,20.5822,20.6109,20.5462,20.5678,307200.0
2009-09-15 10:20:00,28.59,28.65,28.55,28.61,189400.0,20.5678,20.6109,20.539,20.5822,189400.0
2009-09-15 10:25:00,28.61,28.74,28.57,28.73,232400.0,20.5822,20.6757,20.5534,20.6685,232400.0
2009-09-15 10:30:00,28.73,28.74,28.6,28.61,182400.0,20.6685,20.6757,20.575,20.5822,182400.0
2009-09-15 10:35:00,28.62,28.64,28.57,28.6,129300.0,20.5894,20.6037,20.5534,20.575,129300.0
2009-09-15 10:40:00,28.6,28.7,28.59,28.68,153900.0,20.575,20.6469,20.5678,20.6325,153900.0
2009-09-15 10:45:00,28.68,28.75,28.67,28.74,191400.0,20.6325,20.6829,20.6253,20.6757,191400.0
2009-09-15 10:50:00,28.75,28.75,28.7,28.7,88100.0,20.6829,20.6829,20.6469,20.6469,88100.0
2009-09-15 10:55:00,28.71,28.83,28.71,28.8,309600.0,20.6541,20.7404,20.6541,20.7188,309600.0
2009-09-15 11:00:00,28.8,28.82,28.74,28.78,231400.0,20.7188,20.7332,20.6757,20.7045,231400.0
2009-09-15 11:05:00,28.78,28.87,28.75,28.84,158000.0,20.7045,20.7692,20.6829,20.7476,158000.0
2009-09-15 11:10:00,28.84,28.9,28.82,28.84,193900.0,20.7476,20.7908,20.7332,20.7476,193900.0
2009-09-15 11:15:00,28.84,28.88,28.81,28.88,207300.0,20.7476,20.7764,20.726,20.7764,207300.0
2009-09-15 11:20:00,28.87,28.98,28.86,28.97,298100.0,20.7692,20.8483,20.762,20.8411,298100.0
2009-09-15 11:25:00,28.97,28.98,28.95,28.96,138800.0,20.8411,20.8483,20.8268,20.834,138800.0
2009-09-15 11:30:00,28.96,28.98,28.94,28.96,116600.0,20.834,20.8483,20.8196,20.834,116600.0
2009-09-15 11:35:00,28.97,29.1,28.96,29.05,603900.0,20.8411,20.9347,20.834,20.8987,603900.0
2009-09-15 11:40:00,29.06,29.15,29.04,29.13,224600.0,20.9059,20.9706,20.8915,20.9562,224600.0
2009-09-15 11:45:00,29.13,29.24,29.13,29.24,203200.0,20.9562,21.0354,20.9562,21.0354,203200.0
2009-09-15 11:50:00,29.25,29.3,29.21,29.23,288100.0,21.0426,21.0785,21.0138,21.0282,288100.0
2009-09-15 11:55:00,29.24,29.35,29.18,29.31,380400.0,21.0354,21.1145,20.9922,21.0857,380400.0
2009-09-15 12:00:00,29.3,29.31,29.22,29.28,241300.0,21.0785,21.0857,21.021,21.0642,241300.0
2009-09-15 12:05:00,29.28,29.44,29.23,29.41,467100.0,21.0642,21.1793,21.0282,21.1577,467100.0
2009-09-15 12:10:00,29.41,29.53,29.37,29.42,568300.0,21.1577,21.244,21.1289,21.1649,568300.0
2009-09-15 12:15:00,29.41,29.48,29.33,29.35,168800.0,21.1577,21.208,21.1001,21.1145,168800.0
2009-09-15 12:20:00,29.35,29.35,29.28,29.34,150200.0,21.1145,21.1145,21.0642,21.1073,150200.0
2009-09-15 12:25:00,29.34,29.34,29.25,29.26,146000.0,21.1073,21.1073,21.0426,21.0498,146000.0
2009-09-15 12:30:00,29.25,29.29,29.2,29.26,185000.0,21.0426,21.0714,21.0066,21.0498,185000.0
2009-09-15 12:35:00,29.25,29.25,29.14,29.18,203300.0,21.0426,21.0426,20.9634,20.9922,203300.0
2009-09-15 12:40:00,29.19,29.29,29.19,29.28,127400.0,20.9994,21.0714,20.9994,21.0642,127400.0
2009-09-15 12:45:00,29.28,29.42,29.28,29.41,329500.0,21.0642,21.1649,21.0642,21.1577,329500.0
2009-09-15 12:50:00,29.42,29.45,29.3,29.31,254800.0,21.1649,21.1865,21.0785,21.0857,254800.0
2009-09-15 12:55:00,29.3,29.35,29.25,29.34,217600.0,21.0785,21.1145,21.0426,21.1073,217600.0
2009-09-15 13:00:00,29.34,29.4,29.31,29.37,297200.0,21.1073,21.1505,21.0857,21.1289,297200.0
2009-09-15 13:05:00,29.37,29.4,29.35,29.37,80900.0,21.1289,21.1505,21.1145,21.1289,80900.0
2009-09-15 13:10:00,29.36,29.42,29.35,29.42,167000.0,21.1217,21.1649,21.1145,21.1649,167000.0
2009-09-15 13:15:00,29.42,29.45,29.39,29.43,403700.0,21.1649,21.1865,21.1433,21.1721,403700.0
2009-09-15 13:20:00,29.44,29.5,29.36,29.49,542600.0,21.1793,21.2224,21.1217,21.2152,542600.0
2009-09-15 13:25:00,29.49,29.5,29.39,29.4,245400.0,21.2152,21.2224,21.1433,21.1505,245400.0
2009-09-15 13:30:00,29.39,29.41,29.34,29.34,194400.0,21.1433,21.1577,21.1073,21.1073,194400.0
2009-09-15 13:35:00,29.34,29.35,29.27,29.29,177100.0,21.1073,21.1145,21.057,21.0714,177100.0
2009-09-15 13:40:00,29.29,29.35,29.26,29.34,244700.0,21.0714,21.1145,21.0498,21.1073,244700.0
2009-09-15 13:45:00,29.34,29.4,29.34,29.35,200400.0,21.1073,21.1505,21.1073,21.1145,200400.0
2009-09-15 13:50:00,29.35,29.36,29.25,29.29,169900.0,21.1145,21.1217,21.0426,21.0714,169900.0
2009-09-15 13:55:00,29.28,29.37,29.28,29.35,280300.0,21.0642,21.1289,21.0642,21.1145,280300.0
2009-09-15 14:00:00,29.35,29.37,29.26,29.29,311300.0,21.1145,21.1289,21.0498,21.0714,311300.0
2009-09-15 14:05:00,29.3,29.31,29.23,29.25,182100.0,21.0785,21.0857,21.0282,21.0426,182100.0
2009-09-15 14:10:00,29.25,29.27,29.21,29.27,123000.0,21.0426,21.057,21.0138,21.057,123000.0
2009-09-15 14:15:00,29.26,29.28,29.21,29.21,390000.0,21.0498,21.0642,21.0138,21.0138,390000.0
2009-09-15 14:20:00,29.2,29.22,29.15,29.16,287200.0,21.0066,21.021,20.9706,20.9778,287200.0
2009-09-15 14:25:00,29.16,29.25,29.16,29.23,280000.0,20.9778,21.0426,20.9778,21.0282,280000.0
2009-09-15 14:30:00,29.23,29.27,29.11,29.12,270900.0,21.0282,21.057,20.9419,20.9491,270900.0
2009-09-15 14:35:00,29.11,29.14,29.05,29.14,346300.0,20.9419,20.9634,20.8987,20.9634,346300.0
2009-09-15 14:40:00,29.14,29.15,29.06,29.1,213400.0,20.9634,20.9706,20.9059,20.9347,213400.0
2009-09-15 14:45:00,29.1,29.11,29.03,29.11,149700.0,20.9347,20.9419,20.8843,20.9419,149700.0
2009-09-15 14:50:00,29.1,29.16,29.09,29.1,410300.0,20.9347,20.9778,20.9275,20.9347,410300.0
2009-09-15 14:55:00,29.1,29.12,29.03,29.06,329800.0,20.9347,20.9491,20.8843,20.9059,329800.0
2009-09-15 15:00:00,29.06,29.07,28.96,29.0,294000.0,20.9059,20.9131,20.834,20.8627,294000.0
2009-09-15 15:05:00,28.99,29.07,28.97,29.04,206300.0,20.8555,20.9131,20.8411,20.8915,206300.0
2009-09-15 15:10:00,29.04,29.04,28.97,29.01,206000.0,20.8915,20.8915,20.8411,20.8699,206000.0
2009-09-15 15:15:00,29.01,29.04,28.97,28.97,379000.0,20.8699,20.8915,20.8411,20.8411,379000.0
2009-09-15 15:20:00,28.97,29.11,28.97,29.09,387400.0,20.8411,20.9419,20.8411,20.9275,387400.0
2009-09-15 15:25:00,29.1,29.12,28.99,29.06,280300.0,20.9347,20.9491,20.8555,20.9059,280300.0
2009-09-15 15:30:00,29.06,29.09,28.95,28.97,312800.0,20.9059,20.9275,20.8268,20.8411,312800.0
2009-09-15 15:35:00,28.96,28.98,28.89,28.89,328300.0,20.834,20.8483,20.7836,20.7836,328300.0
2009-09-15 15:40:00,28.9,28.9,28.77,28.77,556300.0,20.7908,20.7908,20.6973,20.6973,556300.0
2009-09-15 15:45:00,28.77,28.81,28.76,28.77,509900.0,20.6973,20.726,20.6901,20.6973,509900.0
2009-09-15 15:50:00,28.76,28.85,28.76,28.81,607300.0,20.6901,20.7548,20.6901,20.726,607300.0
2009-09-15 15:55:00,28.81,28.81,28.74,28.76,914700.0,20.726,20.726,20.6757,20.6901,914700.0
2009-09-16 09:30:00,28.85,28.88,28.65,28.68,1623500.0,20.7548,20.7764,20.6109,20.6325,1623500.0
2009-09-16 09:35:00,28.68,28.79,28.66,28.71,680800.0,20.6325,20.7117,20.6181,20.6541,680800.0
2009-09-16 09:40:00,28.71,28.74,28.68,28.69,402300.0,20.6541,20.6757,20.6325,20.6397,402300.0
2009-09-16 09:45:00,28.68,28.76,28.65,28.74,396600.0,20.6325,20.6901,20.6109,20.6757,396600.0
2009-09-16 09:50:00,28.74,28.85,28.74,28.82,350600.0,20.6757,20.7548,20.6757,20.7332,350600.0
2009-09-16 09:55:00,28.83,28.85,28.78,28.84,353700.0,20.7404,20.7548,20.7045,20.7476,353700.0
2009-09-16 10:00:00,28.84,28.87,28.72,28.76,318900.0,20.7476,20.7692,20.6613,20.6901,318900.0
2009-09-16 10:05:00,28.76,28.79,28.71,28.76,274300.0,20.6901,20.7117,20.6541,20.6901,274300.0
2009-09-16 10:10:00,28.77,28.92,28.76,28.92,356500.0,20.6973,20.8052,20.6901,20.8052,356500.0
2009-09-16 10:15:00,28.92,29.05,28.92,28.98,418500.0,20.8052,20.8987,20.8052,20.8483,418500.0
2009-09-16 10:20:00,28.98,29.01,28.82,28.83,527900.0,20.8483,20.8699,20.7332,20.7404,527900.0
2009-09-16 10:25:00,28.84,28.9,28.83,28.88,305000.0,20.7476,20.7908,20.7404,20.7764,305000.0
2009-09-16 10:30:00,28.9,28.9,28.78,28.79,202600.0,20.7908,20.7908,20.7045,20.7117,202600.0
2009-09-16 10:35:00,28.78,28.79,28.7,28.7,273000.0,20.7045,20.7117,20.6469,20.6469,273000.0
2009-09-16 10:40:00,28.7,28.73,28.7,28.71,193600.0,20.6469,20.6685,20.6469,20.6541,193600.0
2009-09-16 10:45:00,28.72,28.72,28.65,28.68,171700.0,20.6613,20.6613,20.6109,20.6325,171700.0
2009-09-16 10:50:00,28.67,28.87,28.65,28.87,339000.0,20.6253,20.7692,20.6109,20.7692,339000.0
2009-09-16 10:55:00,28.87,28.87,28.8,28.84,166300.0,20.7692,20.7692,20.7188,20.7476,166300.0
2009-09-16 11:00:00,28.84,28.88,28.82,28.86,204600.0,20.7476,20.7764,20.7332,20.762,204600.0
2009-09-16 11:05:00,28.86,28.92,28.85,28.87,378500.0,20.762,20.8052,20.7548,20.7692,378500.0
2009-09-16 11:10:00,28.88,29.0,28.85,29.0,421400.0,20.7764,20.8627,20.7548,20.8627,421400.0
2009-09-16 11:15:00,29.0,29.01,28.97,28.97,169000.0,20.8627,20.8699,20.8411,20.8411,169000.0
2009-09-16 11:20:00,28.97,28.99,28.87,28.91,290300.0,20.8411,20.8555,20.7692,20.798,290300.0
2009-09-16 11:25:00,28.91,28.96,28.9,28.95,235600.0,20.798,20.834,20.7908,20.8268,235600.0
2009-09-16 11:30:00,28.94,29.0,28.88,28.96,300100.0,20.8196,20.8627,20.7764,20.834,300100.0
2009-09-16 11:35:00,28.97,29.08,28.96,29.07,255300.0,20.8411,20.9203,20.834,20.9131,255300.0
2009-09-16 11:40:00,29.06,29.1,29.03,29.09,360200.0,20.9059,20.9347,20.8843,20.9275,360200.0
2009-09-16 11:45:00,29.1,29.2,29.06,29.19,438200.0,20.9347,21.0066,20.9059,20.9994,438200.0
2009-09-16 11:50:00,29.2,29.31,29.14,29.31,521500.0,21.0066,21.0857,20.9634,21.0857,521500.0
2009-09-16 11:55:00,29.3,29.4,29.3,29.4,393300.0,21.0785,21.1505,21.0785,21.1505,393300.0
2009-09-16 12:00:00,29.4,29.5,29.37,29.47,675100.0,21.1505,21.2224,21.1289,21.2008,675100.0
2009-09-16 12:05:00,29.48,29.51,29.41,29.44,421600.0,21.208,21.2296,21.1577,21.1793,421600.0
2009-09-16 12:10:00,29.44,29.45,29.38,29.42,285200.0,21.1793,21.1865,21.1361,21.1649,285200.0
2009-09-16 12:15:00,29.42,29.45,29.35,29.44,245900.0,21.1649,21.1865,21.1145,21.1793,245900.0
2009-09-16 12:20:00,29.45,29.49,29.39,29.4,190600.0,21.1865,21.2152,21.1433,21.1505,190600.0
2009-09-16 12:25:00,29.4,29.43,29.38,29.41,190100.0,21.1505,21.1721,21.1361,21.1577,190100.0
2009-09-16 12:30:00,29.41,29.42,29.34,29.36,361100.0,21.1577,21.1649,21.1073,21.1217,361100.0
2009-09-16 12:35:00,29.36,29.45,29.36,29.45,131600.0,21.1217,21.1865,21.1217,21.1865,131600.0
2009-09-16 12:40:00,29.45,29.46,29.41,29.44,236300.0,21.1865,21.1937,21.1577,21.1793,236300.0
2009-09-16 12:45:00,29.44,29.47,29.41,29.47,159700.0,21.1793,21.2008,21.1577,21.2008,159700.0
2009-09-16 12:50:00,29.46,29.47,29.36,29.37,149900.0,21.1937,21.2008,21.1217,21.1289,149900.0
2009-09-16 12:55:00,29.36,29.37,29.29,29.32,172200.0,21.1217,21.1289,21.0714,21.0929,172200.0
2009-09-16 13:00:00,29.33,29.42,29.33,29.42,231500.0,21.1001,21.1649,21.1001,21.1649,231500.0
2009-09-16 13:05:00,29.41,29.42,29.38,29.41,162900.0,21.1577,21.1649,21.1361,21.1577,162900.0
2009-09-16 13:10:00,29.42,29.42,29.41,29.41,77400.0,21.1649,21.1649,21.1577,21.1577,77400.0
2009-09-16 13:15:00,29.42,29.5,29.41,29.49,266500.0,21.1649,21.2224,21.1577,21.2152,266500.0
2009-09-16 13:20:00,29.5,29.62,29.49,29.57,655900.0,21.2224,21.3088,21.2152,21.2728,655900.0
2009-09-16 13:25:00,29.58,29.71,29.57,29.68,538800.0,21.28,21.3735,21.2728,21.3519,538800.0
2009-09-16 13:30:00,29.68,29.75,29.64,29.74,384600.0,21.3519,21.4023,21.3231,21.3951,384600.0
2009-09-16 13:35:00,29.74,29.77,29.69,29.75,445000.0,21.3951,21.4167,21.3591,21.4023,445000.0
2009-09-16 13:40:00,29.75,29.92,29.74,29.9,690700.0,21.4023,21.5246,21.3951,21.5102,690700.0
2009-09-16 13:45:00,29.89,29.92,29.84,29.91,589500.0,21.503,21.5246,21.467,21.5174,589500.0
2009-09-16 13:50:00,29.91,29.98,29.89,29.97,373100.0,21.5174,21.5677,21.503,21.5605,373100.0
2009-09-16 13:55:00,29.96,30.05,29.93,29.99,763300.0,21.5534,21.6181,21.5318,21.5749,763300.0
2009-09-16 14:00:00,30.01,30.13,29.93,29.98,885800.0,21.5893,21.6757,21.5318,21.5677,885800.0
2009-09-16 14:05:00,29.97,30.01,29.89,29.95,831200.0,21.5605,21.5893,21.503,21.5462,831200.0
2009-09-16 14:10:00,29.95,29.99,29.89,29.96,434900.0,21.5462,21.5749,21.503,21.5534,434900.0
2009-09-16 14:15:00,29.97,30.03,29.97,30.0,390200.0,21.5605,21.6037,21.5605,21.5821,390200.0
2009-09-16 14:20:00,30.0,30.04,29.99,30.04,221900.0,21.5821,21.6109,21.5749,21.6109,221900.0
2009-09-16 14:25:00,30.04,30.07,29.99,30.05,466300.0,21.6109,21.6325,21.5749,21.6181,466300.0
2009-09-16 14:30:00,30.05,30.06,29.99,30.06,363800.0,21.6181,21.6253,21.5749,21.6253,363800.0
2009-09-16 14:35:00,30.05,30.06,30.0,30.04,181300.0,21.6181,21.6253,21.5821,21.6109,181300.0
2009-09-16 14:40:00,30.04,30.05,29.97,29.98,213500.0,21.6109,21.6181,21.5605,21.5677,213500.0
2009-09-16 14:45:00,29.97,29.98,29.91,29.95,214600.0,21.5605,21.5677,21.5174,21.5462,214600.0
2009-09-16 14:50:00,29.94,30.02,29.94,30.0,273800.0,21.539,21.5965,21.539,21.5821,273800.0
2009-09-16 14:55:00,29.99,30.02,29.96,29.96,332700.0,21.5749,21.5965,21.5534,21.5534,332700.0
2009-09-16 15:00:00,29.96,30.01,29.87,30.0,460000.0,21.5534,21.5893,21.4886,21.5821,460000.0
2009-09-16 15:05:00,30.01,30.01,29.99,30.01,236700.0,21.5893,21.5893,21.5749,21.5893,236700.0
2009-09-16 15:10:00,30.0,30.01,29.93,29.95,222000.0,21.5821,21.5893,21.5318,21.5462,222000.0
2009-09-16 15:15:00,29.95,30.02,29.93,30.0,240300.0,21.5462,21.5965,21.5318,21.5821,240300.0
2009-09-16 15:20:00,30.0,30.11,30.0,30.11,414200.0,21.5821,21.6613,21.5821,21.6613,414200.0
2009-09-16 15:25:00,30.1,30.11,29.99,30.04,183400.0,21.6541,21.6613,21.5749,21.6109,183400.0
2009-09-16 15:30:00,30.05,30.05,29.99,30.01,330000.0,21.6181,21.6181,21.5749,21.5893,330000.0
2009-09-16 15:35:00,30.01,30.05,30.01,30.02,373000.0,21.5893,21.6181,21.5893,21.5965,373000.0
2009-09-16 15:40:00,30.02,30.06,30.02,30.06,526000.0,21.5965,21.6253,21.5965,21.6253,526000.0
2009-09-16 15:45:00,30.05,30.15,30.03,30.08,661100.0,21.6181,21.69,21.6037,21.6397,661100.0
2009-09-16 15:50:00,30.08,30.1,30.04,30.1,746400.0,21.6397,21.6541,21.6109,21.6541,746400.0
2009-09-16 15:55:00,30.1,30.18,30.1,30.16,1472600.0,21.6541,21.7116,21.6541,21.6972,1472600.0
2009-09-17 09:30:00,30.05,30.46,29.99,30.36,941100.0,21.6181,21.9131,21.5749,21.8411,941100.0
2009-09-17 09:35:00,30.35,30.52,30.27,30.33,875500.0,21.8339,21.9562,21.7764,21.8195,875500.0
2009-09-17 09:40:00,30.33,30.38,30.13,30.23,898100.0,21.8195,21.8555,21.6757,21.7476,898100.0
2009-09-17 09:45:00,30.23,30.42,30.19,30.41,629200.0,21.7476,21.8843,21.7188,21.8771,629200.0
2009-09-17 09:50:00,30.41,30.55,30.4,30.53,343500.0,21.8771,21.9778,21.8699,21.9634,343500.0
2009-09-17 09:55:00,30.53,30.64,30.46,30.64,511200.0,21.9634,22.0425,21.9131,22.0425,511200.0
2009-09-17 10:00:00,30.64,30.72,30.46,30.47,771900.0,22.0425,22.1001,21.9131,21.9203,771900.0
2009-09-17 10:05:00,30.48,30.5,30.31,30.41,889000.0,21.9274,21.9418,21.8051,21.8771,889000.0
2009-09-17 10:10:00,30.41,30.55,30.38,30.54,580900.0,21.8771,21.9778,21.8555,21.9706,580900.0
2009-09-17 10:15:00,30.54,30.55,30.39,30.4,276600.0,21.9706,21.9778,21.8627,21.8699,276600.0
2009-09-17 10:20:00,30.4,30.48,30.33,30.33,343700.0,21.8699,21.9274,21.8195,21.8195,343700.0
2009-09-17 10:25:00,30.34,30.46,30.34,30.43,226800.0,21.8267,21.9131,21.8267,21.8915,226800.0
2009-09-17 10:30:00,30.44,30.57,30.41,30.53,226900.0,21.8987,21.9922,21.8771,21.9634,226900.0
2009-09-17 10:35:00,30.52,30.59,30.39,30.5,355100.0,21.9562,22.0066,21.8627,21.9418,355100.0
2009-09-17 10:40:00,30.5,30.65,30.49,30.57,223900.0,21.9418,22.0497,21.9346,21.9922,223900.0
2009-09-17 10:45:00,30.57,30.62,30.56,30.6,248900.0,21.9922,22.0282,21.985,22.0138,248900.0
2009-09-17 10:50:00,30.6,30.7,30.58,30.69,363200.0,22.0138,22.0857,21.9994,22.0785,363200.0
2009-09-17 10:55:00,30.7,30.75,30.66,30.73,249000.0,22.0857,22.1217,22.0569,22.1073,249000.0
2009-09-17 11:00:00,30.74,30.77,30.71,30.71,341500.0,22.1145,22.1361,22.0929,22.0929,341500.0
2009-09-17 11:05:00,30.71,30.75,30.67,30.72,324400.0,22.0929,22.1217,22.0641,22.1001,324400.0
2009-09-17 11:10:00,30.73,30.75,30.7,30.7,177700.0,22.1073,22.1217,22.0857,22.0857,177700.0
2009-09-17 11:15:00,30.7,30.82,30.68,30.82,290900.0,22.0857,22.172,22.0713,22.172,290900.0
2009-09-17 11:20:00,30.8,30.91,30.79,30.89,412800.0,22.1577,22.2368,22.1505,22.2224,412800.0
2009-09-17 11:25:00,30.89,31.1,30.88,31.1,1023700.0,22.2224,22.3735,22.2152,22.3735,1023700.0
2009-09-17 11:30:00,31.11,31.14,31.03,31.09,423400.0,22.3807,22.4023,22.3231,22.3663,423400.0
2009-09-17 11:35:00,31.1,31.16,31.05,31.07,498200.0,22.3735,22.4166,22.3375,22.3519,498200.0
2009-09-17 11:40:00,31.07,31.18,31.06,31.12,524300.0,22.3519,22.431,22.3447,22.3879,524300.0
2009-09-17 11:45:00,31.13,31.2,31.08,31.1,636400.0,22.3951,22.4454,22.3591,22.3735,636400.0
2009-09-17 11:50:00,31.1,31.1,30.9,30.95,721500.0,22.3735,22.3735,22.2296,22.2656,721500.0
2009-09-17 11:55:00,30.95,30.95,30.85,30.88,213400.0,22.2656,22.2656,22.1936,22.2152,213400.0
2009-09-17 12:00:00,30.88,31.02,30.87,30.97,567100.0,22.2152,22.3159,22.208,22.28,567100.0
2009-09-17 12:05:00,30.97,31.02,30.9,30.95,325200.0,22.28,22.3159,22.2296,22.2656,325200.0
2009-09-17 12:10:00,30.96,31.04,30.82,30.82,709400.0,22.2728,22.3303,22.172,22.172,709400.0
2009-09-17 12:15:00,30.82,30.98,30.79,30.79,297000.0,22.172,22.2871,22.1505,22.1505,297000.0
2009-09-17 12:20:00,30.8,30.97,30.75,30.97,424100.0,22.1577,22.28,22.1217,22.28,424100.0
2009-09-17 12:25:00,30.97,31.0,30.89,30.99,156800.0,22.28,22.3015,22.2224,22.2943,156800.0
2009-09-17 12:30:00,30.97,31.03,30.96,31.0,226200.0,22.28,22.3231,22.2728,22.3015,226200.0
2009-09-17 12:35:00,30.99,31.02,30.96,30.96,135900.0,22.2943,22.3159,22.2728,22.2728,135900.0
2009-09-17 12:40:00,30.96,30.96,30.89,30.93,184600.0,22.2728,22.2728,22.2224,22.2512,184600.0
2009-09-17 12:45:00,30.93,30.93,30.74,30.74,456200.0,22.2512,22.2512,22.1145,22.1145,456200.0
2009-09-17 12:50:00,30.74,30.75,30.71,30.73,326100.0,22.1145,22.1217,22.0929,22.1073,326100.0
2009-09-17 12:55:00,30.72,30.76,30.59,30.59,376200.0,22.1001,22.1289,22.0066,22.0066,376200.0
2009-09-17 13:00:00,30.59,30.68,30.59,30.61,173500.0,22.0066,22.0713,22.0066,22.021,173500.0
2009-09-17 13:05:00,30.6,30.61,30.53,30.59,200400.0,22.0138,22.021,21.9634,22.0066,200400.0
2009-09-17 13:10:00,30.59,30.76,30.58,30.72,413900.0,22.0066,22.1289,21.9994,22.1001,413900.0
2009-09-17 13:15:00,30.72,30.8,30.72,30.75,461800.0,22.1001,22.1577,22.1001,22.1217,461800.0
2009-09-17 13:20:00,30.75,30.77,30.66,30.66,208200.0,22.1217,22.1361,22.0569,22.0569,208200.0
2009-09-17 13:25:00,30.66,30.71,30.55,30.67,434000.0,22.0569,22.0929,21.9778,22.0641,434000.0
2009-09-17 13:30:00,30.67,30.69,30.59,30.69,364400.0,22.0641,22.0785,22.0066,22.0785,364400.0
2009-09-17 13:35:00,30.69,30.75,30.66,30.75,314200.0,22.0785,22.1217,22.0569,22.1217,314200.0
2009-09-17 13:40:00,30.75,30.9,30.73,30.86,379800.0,22.1217,22.2296,22.1073,22.2008,379800.0
2009-09-17 13:45:00,30.86,30.88,30.82,30.84,271900.0,22.2008,22.2152,22.172,22.1864,271900.0
2009-09-17 13:50:00,30.85,30.85,30.83,30.85,167000.0,22.1936,22.1936,22.1792,22.1936,167000.0
2009-09-17 13:55:00,30.85,30.85,30.82,30.82,104500.0,22.1936,22.1936,22.172,22.172,104500.0
2009-09-17 14:00:00,30.82,30.85,30.79,30.82,397900.0,22.172,22.1936,22.1505,22.172,397900.0
2009-09-17 14:05:00,30.82,30.82,30.79,30.79,87800.0,22.172,22.172,22.1505,22.1505,87800.0
2009-09-17 14:10:00,30.79,30.84,30.79,30.84,235900.0,22.1505,22.1864,22.1505,22.1864,235900.0
2009-09-17 14:15:00,30.83,30.84,30.78,30.83,214400.0,22.1792,22.1864,22.1433,22.1792,214400.0
2009-09-17 14:20:00,30.83,30.89,30.81,30.88,165500.0,22.1792,22.2224,22.1648,22.2152,165500.0
2009-09-17 14:25:00,30.88,31.0,30.87,31.0,413700.0,22.2152,22.3015,22.208,22.3015,413700.0
2009-09-17 14:30:00,30.99,31.0,30.94,30.99,317500.0,22.2943,22.3015,22.2584,22.2943,317500.0
2009-09-17 14:35:00,30.99,31.0,30.97,30.98,130800.0,22.2943,22.3015,22.28,22.2871,130800.0
2009-09-17 14:40:00,30.99,30.99,30.92,30.93,226200.0,22.2943,22.2943,22.244,22.2512,226200.0
2009-09-17 14:45:00,30.92,31.06,30.92,31.06,432100.0,22.244,22.3447,22.244,22.3447,432100.0
2009-09-17 14:50:00,31.07,31.08,31.02,31.05,189300.0,22.3519,22.3591,22.3159,22.3375,189300.0
2009-09-17 14:55:00,31.04,31.04,30.94,30.99,367200.0,22.3303,22.3303,22.2584,22.2943,367200.0
2009-09-17 15:00:00,31.0,31.0,30.92,30.97,223500.0,22.3015,22.3015,22.244,22.28,223500.0
2009-09-17 15:05:00,30.96,30.97,30.88,30.89,203100.0,22.2728,22.28,22.2152,22.2224,203100.0
2009-09-17 15:10:00,30.89,30.9,30.85,30.85,205000.0,22.2224,22.2296,22.1936,22.1936,205000.0
2009-09-17 15:15:00,30.86,30.94,30.84,30.85,318900.0,22.2008,22.2584,22.1864,22.1936,318900.0
2009-09-17 15:20:00,30.85,31.06,30.85,31.01,349000.0,22.1936,22.3447,22.1936,22.3087,349000.0
2009-09-17 15:25:00,31.01,31.07,30.99,31.0,307600.0,22.3087,22.3519,22.2943,22.3015,307600.0
2009-09-17 15:30:00,31.0,31.01,30.93,30.93,290000.0,22.3015,22.3087,22.2512,22.2512,290000.0
2009-09-17 15:35:00,30.93,31.0,30.93,31.0,289900.0,22.2512,22.3015,22.2512,22.3015,289900.0
2009-09-17 15:40:00,31.0,31.02,30.95,30.98,684800.0,22.3015,22.3159,22.2656,22.2871,684800.0
2009-09-17 15:45:00,30.98,31.03,30.98,30.98,659000.0,22.2871,22.3231,22.2871,22.2871,659000.0
2009-09-17 15:50:00,30.99,30.99,30.91,30.91,1004400.0,22.2943,22.2943,22.2368,22.2368,1004400.0
2009-09-17 15:55:00,30.92,31.06,30.91,31.06,1377900.0,22.244,22.3447,22.2368,22.3447,1377900.0
2009-09-18 09:30:00,30.97,31.17,30.85,31.14,2117000.0,22.28,22.4238,22.1936,22.4023,2117000.0
2009-09-18 09:35:00,31.14,31.29,30.99,31.0,713100.0,22.4023,22.5102,22.2943,22.3015,713100.0
2009-09-18 09:40:00,31.0,31.22,31.0,31.21,462800.0,22.3015,22.4598,22.3015,22.4526,462800.0
2009-09-18 09:45:00,31.22,31.29,31.04,31.11,463000.0,22.4598,22.5102,22.3303,22.3807,463000.0
2009-09-18 09:50:00,31.1,31.18,31.06,31.17,296700.0,22.3735,22.431,22.3447,22.4238,296700.0
2009-09-18 09:55:00,31.17,31.26,31.12,31.24,486400.0,22.4238,22.4886,22.3879,22.4742,486400.0
2009-09-18 10:00:00,31.24,31.25,31.13,31.17,719700.0,22.4742,22.4814,22.3951,22.4238,719700.0
2009-09-18 10:05:00,31.17,31.17,30.91,31.0,472300.0,22.4238,22.4238,22.2368,22.3015,472300.0
2009-09-18 10:10:00,31.0,31.09,30.87,30.96,458700.0,22.3015,22.3663,22.208,22.2728,458700.0
2009-09-18 10:15:00,30.99,31.04,30.9,31.02,220800.0,22.2943,22.3303,22.2296,22.3159,220800.0
2009-09-18 10:20:00,31.03,31.11,30.99,31.05,346400.0,22.3231,22.3807,22.2943,22.3375,346400.0
2009-09-18 10:25:00,31.06,31.15,31.04,31.15,374600.0,22.3447,22.4094,22.3303,22.4094,374600.0
2009-09-18 10:30:00,31.14,31.24,31.13,31.24,455200.0,22.4023,22.4742,22.3951,22.4742,455200.0
2009-09-18 10:35:00,31.24,31.24,31.16,31.21,375500.0,22.4742,22.4742,22.4166,22.4526,375500.0
2009-09-18 10:40:00,31.22,31.28,31.2,31.26,373500.0,22.4598,22.503,22.4454,22.4886,373500.0
2009-09-18 10:45:00,31.26,31.28,31.1,31.16,430500.0,22.4886,22.503,22.3735,22.4166,430500.0
2009-09-18 10:50:00,31.14,31.2,31.1,31.17,276600.0,22.4023,22.4454,22.3735,22.4238,276600.0
2009-09-18 10:55:00,31.18,31.19,31.11,31.14,126100.0,22.431,22.4382,22.3807,22.4023,126100.0
2009-09-18 11:00:00,31.14,31.14,31.1,31.1,184400.0,22.4023,22.4023,22.3735,22.3735,184400.0
2009-09-18 11:05:00,31.1,31.13,31.06,31.07,432700.0,22.3735,22.3951,22.3447,22.3519,432700.0
2009-09-18 11:10:00,31.07,31.13,30.98,30.98,181100.0,22.3519,22.3951,22.2871,22.2871,181100.0
2009-09-18 11:15:00,30.98,31.07,30.96,31.01,408900.0,22.2871,22.3519,22.2728,22.3087,408900.0
2009-09-18 11:20:00,31.01,31.14,31.0,31.11,127700.0,22.3087,22.4023,22.3015,22.3807,127700.0
2009-09-18 11:25:00,31.12,31.14,31.09,31.09,109300.0,22.3879,22.4023,22.3663,22.3663,109300.0
2009-09-18 11:30:00,31.1,31.13,31.06,31.06,138700.0,22.3735,22.3951,22.3447,22.3447,138700.0
2009-09-18 11:35:00,31.07,31.13,31.05,31.11,133300.0,22.3519,22.3951,22.3375,22.3807,133300.0
2009-09-18 11:40:00,31.11,31.14,31.04,31.08,179900.0,22.3807,22.4023,22.3303,22.3591,179900.0
2009-09-18 11:45:00,31.06,31.1,31.05,31.06,71100.0,22.3447,22.3735,22.3375,22.3447,71100.0
2009-09-18 11:50:00,31.06,31.06,31.03,31.04,113400.0,22.3447,22.3447,22.3231,22.3303,113400.0
2009-09-18 11:55:00,31.04,31.06,30.98,30.98,99500.0,22.3303,22.3447,22.2871,22.2871,99500.0
2009-09-18 12:00:00,30.98,31.0,30.97,30.99,567200.0,22.2871,22.3015,22.28,22.2943,567200.0
2009-09-18 12:05:00,30.99,31.06,30.97,31.06,191700.0,22.2943,22.3447,22.28,22.3447,191700.0
2009-09-18 12:10:00,31.06,31.1,31.04,31.04,183300.0,22.3447,22.3735,22.3303,22.3303,183300.0
2009-09-18 12:15:00,31.05,31.14,31.05,31.09,134300.0,22.3375,22.4023,22.3375,22.3663,134300.0
2009-09-18 12:20:00,31.09,31.13,31.07,31.11,102700.0,22.3663,22.3951,22.3519,22.3807,102700.0
2009-09-18 12:25:00,31.1,31.12,31.08,31.08,56800.0,22.3735,22.3879,22.3591,22.3591,56800.0
2009-09-18 12:30:00,31.08,31.11,31.07,31.11,118100.0,22.3591,22.3807,22.3519,22.3807,118100.0
2009-09-18 12:35:00,31.11,31.13,31.08,31.09,87000.0,22.3807,22.3951,22.3591,22.3663,87000.0
2009-09-18 12:40:00,31.1,31.18,31.09,31.16,213300.0,22.3735,22.431,22.3663,22.4166,213300.0
2009-09-18 12:45:00,31.16,31.18,31.08,31.14,277300.0,22.4166,22.431,22.3591,22.4023,277300.0
2009-09-18 12:50:00,31.14,31.16,31.12,31.13,56700.0,22.4023,22.4166,22.3879,22.3951,56700.0
2009-09-18 12:55:00,31.13,31.2,31.12,31.2,140700.0,22.3951,22.4454,22.3879,22.4454,140700.0
2009-09-18 13:00:00,31.19,31.23,31.19,31.22,277300.0,22.4382,22.467,22.4382,22.4598,277300.0
2009-09-18 13:05:00,31.23,31.23,31.2,31.2,62800.0,22.467,22.467,22.4454,22.4454,62800.0
2009-09-18 13:10:00,31.21,31.26,31.2,31.25,217600.0,22.4526,22.4886,22.4454,22.4814,217600.0
2009-09-18 13:15:00,31.24,31.27,31.24,31.25,203500.0,22.4742,22.4958,22.4742,22.4814,203500.0
2009-09-18 13:20:00,31.25,31.3,31.24,31.3,206100.0,22.4814,22.5174,22.4742,22.5174,206100.0
2009-09-18 13:25:00,31.3,31.34,31.28,31.34,215800.0,22.5174,22.5461,22.503,22.5461,215800.0
2009-09-18 13:30:00,31.34,31.34,31.3,31.32,145300.0,22.5461,22.5461,22.5174,22.5317,145300.0
2009-09-18 13:35:00,31.31,31.32,31.27,31.28,164000.0,22.5246,22.5317,22.4958,22.503,164000.0
2009-09-18 13:40:00,31.27,31.27,31.23,31.25,56500.0,22.4958,22.4958,22.467,22.4814,56500.0
2009-09-18 13:45:00,31.25,31.31,31.24,31.31,172100.0,22.4814,22.5246,22.4742,22.5246,172100.0
2009-09-18 13:50:00,31.31,31.31,31.28,31.28,45500.0,22.5246,22.5246,22.503,22.503,45500.0
2009-09-18 13:55:00,31.29,31.32,31.28,31.31,91400.0,22.5102,22.5317,22.503,22.5246,91400.0
2009-09-18 14:00:00,31.31,31.32,31.28,31.3,91400.0,22.5246,22.5317,22.503,22.5174,91400.0
2009-09-18 14:05:00,31.29,31.31,31.26,31.3,139200.0,22.5102,22.5246,22.4886,22.5174,139200.0
2009-09-18 14:10:00,31.31,31.31,31.3,31.31,107700.0,22.5246,22.5246,22.5174,22.5246,107700.0
2009-09-18 14:15:00,31.3,31.31,31.3,31.31,81000.0,22.5174,22.5246,22.5174,22.5246,81000.0
2009-09-18 14:20:00,31.3,31.31,31.29,31.3,123800.0,22.5174,22.5246,22.5102,22.5174,123800.0
2009-09-18 14:25:00,31.3,31.31,31.29,31.3,152500.0,22.5174,22.5246,22.5102,22.5174,152500.0
2009-09-18 14:30:00,31.3,31.3,31.27,31.3,128400.0,22.5174,22.5174,22.4958,22.5174,128400.0
2009-09-18 14:35:00,31.3,31.31,31.29,31.31,61200.0,22.5174,22.5246,22.5102,22.5246,61200.0
2009-09-18 14:40:00,31.31,31.36,31.3,31.36,240000.0,22.5246,22.5605,22.5174,22.5605,240000.0
2009-09-18 14:45:00,31.36,31.36,31.34,31.36,142000.0,22.5605,22.5605,22.5461,22.5605,142000.0
2009-09-18 14:50:00,31.36,31.42,31.35,31.38,326700.0,22.5605,22.6037,22.5533,22.5749,326700.0
2009-09-18 14:55:00,31.38,31.39,31.35,31.35,128200.0,22.5749,22.5821,22.5533,22.5533,128200.0
2009-09-18 15:00:00,31.36,31.38,31.35,31.38,116400.0,22.5605,22.5749,22.5533,22.5749,116400.0
2009-09-18 15:05:00,31.38,31.39,31.36,31.38,146800.0,22.5749,22.5821,22.5605,22.5749,146800.0
2009-09-18 15:10:00,31.36,31.42,31.36,31.41,179600.0,22.5605,22.6037,22.5605,22.5965,179600.0
2009-09-18 15:15:00,31.41,31.42,31.35,31.36,189600.0,22.5965,22.6037,22.5533,22.5605,189600.0
2009-09-18 15:20:00,31.36,31.48,31.35,31.48,302400.0,22.5605,22.6468,22.5533,22.6468,302400.0
2009-09-18 15:25:00,31.48,31.52,31.47,31.52,252600.0,22.6468,22.6756,22.6397,22.6756,252600.0
2009-09-18 15:30:00,31.52,31.54,31.5,31.53,458700.0,22.6756,22.69,22.6612,22.6828,458700.0
2009-09-18 15:35:00,31.53,31.54,31.47,31.48,223400.0,22.6828,22.69,22.6397,22.6468,223400.0
2009-09-18 15:40:00,31.47,31.48,31.38,31.38,474400.0,22.6397,22.6468,22.5749,22.5749,474400.0
2009-09-18 15:45:00,31.39,31.42,31.33,31.42,583200.0,22.5821,22.6037,22.5389,22.6037,583200.0
2009-09-18 15:50:00,31.42,31.47,31.4,31.41,1022700.0,22.6037,22.6397,22.5893,22.5965,1022700.0
2009-09-18 15:55:00,31.41,31.45,31.37,31.45,1683100.0,22.5965,22.6253,22.5677,22.6253,1683100.0
2009-09-21 09:30:00,30.94,31.23,30.9,31.13,402200.0,22.2584,22.467,22.2296,22.3951,402200.0
2009-09-21 09:35:00,31.15,31.27,31.07,31.23,319200.0,22.4094,22.4958,22.3519,22.467,319200.0
2009-09-21 09:40:00,31.23,31.38,31.22,31.38,250900.0,22.467,22.5749,22.4598,22.5749,250900.0
2009-09-21 09:45:00,31.38,31.38,31.27,31.28,238500.0,22.5749,22.5749,22.4958,22.503,238500.0
2009-09-21 09:50:00,31.28,31.3,31.06,31.21,313900.0,22.503,22.5174,22.3447,22.4526,313900.0
2009-09-21 09:55:00,31.22,31.3,31.19,31.29,331600.0,22.4598,22.5174,22.4382,22.5102,331600.0
2009-09-21 10:00:00,31.3,31.54,31.29,31.49,1007000.0,22.5174,22.69,22.5102,22.654,1007000.0
2009-09-21 10:05:00,31.49,31.58,31.46,31.53,822600.0,22.654,22.7188,22.6325,22.6828,822600.0
2009-09-21 10:10:00,31.52,31.67,31.51,31.6,597000.0,22.6756,22.7835,22.6684,22.7332,597000.0
2009-09-21 10:15:00,31.6,31.77,31.6,31.75,399000.0,22.7332,22.8555,22.7332,22.8411,399000.0
2009-09-21 10:20:00,31.75,31.93,31.75,31.92,612100.0,22.8411,22.9706,22.8411,22.9634,612100.0
2009-09-21 10:25:00,31.9,31.94,31.79,31.81,437100.0,22.949,22.9778,22.8699,22.8843,437100.0
2009-09-21 10:30:00,31.81,31.9,31.66,31.67,444700.0,22.8843,22.949,22.7763,22.7835,444700.0
2009-09-21 10:35:00,31.67,31.68,31.54,31.64,427600.0,22.7835,22.7907,22.69,22.762,427600.0
2009-09-21 10:40:00,31.64,31.7,31.6,31.66,470400.0,22.762,22.8051,22.7332,22.7763,470400.0
2009-09-21 10:45:00,31.66,31.68,31.6,31.62,212300.0,22.7763,22.7907,22.7332,22.7476,212300.0
2009-09-21 10:50:00,31.62,31.7,31.62,31.69,202100.0,22.7476,22.8051,22.7476,22.7979,202100.0
2009-09-21 10:55:00,31.7,31.72,31.67,31.68,180300.0,22.8051,22.8195,22.7835,22.7907,180300.0
2009-09-21 11:00:00,31.68,31.7,31.66,31.67,176000.0,22.7907,22.8051,22.7763,22.7835,176000.0
2009-09-21 11:05:00,31.66,31.79,31.62,31.78,346300.0,22.7763,22.8699,22.7476,22.8627,346300.0
2009-09-21 11:10:00,31.79,31.81,31.73,31.77,264200.0,22.8699,22.8843,22.8267,22.8555,264200.0
2009-09-21 11:15:00,31.77,31.82,31.76,31.81,187700.0,22.8555,22.8914,22.8483,22.8843,187700.0
2009-09-21 11:20:00,31.81,31.84,31.7,31.7,304100.0,22.8843,22.9058,22.8051,22.8051,304100.0
2009-09-21 11:25:00,31.71,31.74,31.6,31.61,159100.0,22.8123,22.8339,22.7332,22.7404,159100.0
2009-09-21 11:30:00,31.61,31.71,31.6,31.69,321700.0,22.7404,22.8123,22.7332,22.7979,321700.0
2009-09-21 11:35:00,31.7,31.74,31.68,31.71,194900.0,22.8051,22.8339,22.7907,22.8123,194900.0
2009-09-21 11:40:00,31.71,31.72,31.7,31.7,112800.0,22.8123,22.8195,22.8051,22.8051,112800.0
2009-09-21 11:45:00,31.7,31.77,31.7,31.74,181000.0,22.8051,22.8555,22.8051,22.8339,181000.0
2009-09-21 11:50:00,31.75,31.77,31.73,31.76,92100.0,22.8411,22.8555,22.8267,22.8483,92100.0
2009-09-21 11:55:00,31.77,31.8,31.76,31.78,185900.0,22.8555,22.8771,22.8483,22.8627,185900.0
2009-09-21 12:00:00,31.77,31.78,31.71,31.71,72100.0,22.8555,22.8627,22.8123,22.8123,72100.0
2009-09-21 12:05:00,31.71,31.72,31.67,31.67,60200.0,22.8123,22.8195,22.7835,22.7835,60200.0
2009-09-21 12:10:00,31.67,31.68,31.64,31.64,60800.0,22.7835,22.7907,22.762,22.762,60800.0
2009-09-21 12:15:00,31.64,31.65,31.54,31.54,128000.0,22.762,22.7691,22.69,22.69,128000.0
2009-09-21 12:20:00,31.54,31.62,31.53,31.57,118700.0,22.69,22.7476,22.6828,22.7116,118700.0
2009-09-21 12:25:00,31.56,31.61,31.56,31.57,146900.0,22.7044,22.7404,22.7044,22.7116,146900.0
2009-09-21 12:30:00,31.57,31.65,31.56,31.65,163000.0,22.7116,22.7691,22.7044,22.7691,163000.0
2009-09-21 12:35:00,31.65,31.71,31.65,31.7,123100.0,22.7691,22.8123,22.7691,22.8051,123100.0
2009-09-21 12:40:00,31.7,31.75,31.69,31.74,176600.0,22.8051,22.8411,22.7979,22.8339,176600.0
2009-09-21 12:45:00,31.73,31.75,31.7,31.73,171600.0,22.8267,22.8411,22.8051,22.8267,171600.0
2009-09-21 12:50:00,31.72,31.75,31.7,31.74,116400.0,22.8195,22.8411,22.8051,22.8339,116400.0
2009-09-21 12:55:00,31.74,31.75,31.68,31.7,117300.0,22.8339,22.8411,22.7907,22.8051,117300.0
2009-09-21 13:00:00,31.7,31.76,31.7,31.75,164900.0,22.8051,22.8483,22.8051,22.8411,164900.0
2009-09-21 13:05:00,31.76,31.76,31.65,31.66,127900.0,22.8483,22.8483,22.7691,22.7763,127900.0
2009-09-21 13:10:00,31.67,31.69,31.66,31.69,38200.0,22.7835,22.7979,22.7763,22.7979,38200.0
2009-09-21 13:15:00,31.68,31.73,31.65,31.65,167300.0,22.7907,22.8267,22.7691,22.7691,167300.0
2009-09-21 13:20:00,31.66,31.74,31.66,31.73,82100.0,22.7763,22.8339,22.7763,22.8267,82100.0
2009-09-21 13:25:00,31.73,31.77,31.72,31.77,82100.0,22.8267,22.8555,22.8195,22.8555,82100.0
2009-09-21 13:30:00,31.77,31.79,31.76,31.78,53100.0,22.8555,22.8699,22.8483,22.8627,53100.0
2009-09-21 13:35:00,31.79,31.79,31.78,31.78,141200.0,22.8699,22.8699,22.8627,22.8627,141200.0
2009-09-21 13:40:00,31.78,31.79,31.73,31.73,123100.0,22.8627,22.8699,22.8267,22.8267,123100.0
2009-09-21 13:45:00,31.73,31.76,31.73,31.75,95500.0,22.8267,22.8483,22.8267,22.8411,95500.0
2009-09-21 13:50:00,31.76,31.77,31.73,31.74,97700.0,22.8483,22.8555,22.8267,22.8339,97700.0
2009-09-21 13:55:00,31.74,31.8,31.73,31.76,98900.0,22.8339,22.8771,22.8267,22.8483,98900.0
2009-09-21 14:00:00,31.75,31.82,31.73,31.81,162000.0,22.8411,22.8914,22.8267,22.8843,162000.0
2009-09-21 14:05:00,31.81,31.81,31.73,31.73,92400.0,22.8843,22.8843,22.8267,22.8267,92400.0
2009-09-21 14:10:00,31.73,31.77,31.7,31.75,234900.0,22.8267,22.8555,22.8051,22.8411,234900.0
2009-09-21 14:15:00,31.75,31.77,31.74,31.76,91000.0,22.8411,22.8555,22.8339,22.8483,91000.0
2009-09-21 14:20:00,31.75,31.82,31.75,31.81,120900.0,22.8411,22.8914,22.8411,22.8843,120900.0
2009-09-21 14:25:00,31.8,31.81,31.76,31.77,85200.0,22.8771,22.8843,22.8483,22.8555,85200.0
2009-09-21 14:30:00,31.76,31.77,31.75,31.76,93500.0,22.8483,22.8555,22.8411,22.8483,93500.0
2009-09-21 14:35:00,31.76,31.78,31.75,31.77,136100.0,22.8483,22.8627,22.8411,22.8555,136100.0
2009-09-21 14:40:00,31.76,31.8,31.7,31.73,1192300.0,22.8483,22.8771,22.8051,22.8267,1192300.0
2009-09-21 14:45:00,31.73,31.75,31.69,31.71,352700.0,22.8267,22.8411,22.7979,22.8123,352700.0
2009-09-21 14:50:00,31.71,31.74,31.71,31.72,90700.0,22.8123,22.8339,22.8123,22.8195,90700.0
2009-09-21 14:55:00,31.73,31.74,31.66,31.66,92900.0,22.8267,22.8339,22.7763,22.7763,92900.0
2009-09-21 15:00:00,31.66,31.68,31.65,31.65,172000.0,22.7763,22.7907,22.7691,22.7691,172000.0
2009-09-21 15:05:00,31.65,31.68,31.63,31.66,159400.0,22.7691,22.7907,22.7548,22.7763,159400.0
2009-09-21 15:10:00,31.66,31.69,31.66,31.68,470600.0,22.7763,22.7979,22.7763,22.7907,470600.0
2009-09-21 15:15:00,31.68,31.7,31.65,31.69,323800.0,22.7907,22.8051,22.7691,22.7979,323800.0
2009-09-21 15:20:00,31.7,31.71,31.66,31.69,209900.0,22.8051,22.8123,22.7763,22.7979,209900.0
2009-09-21 15:25:00,31.68,31.71,31.66,31.67,106800.0,22.7907,22.8123,22.7763,22.7835,106800.0
2009-09-21 15:30:00,31.67,31.67,31.53,31.56,530100.0,22.7835,22.7835,22.6828,22.7044,530100.0
2009-09-21 15:35:00,31.57,31.64,31.55,31.59,404300.0,22.7116,22.762,22.6972,22.726,404300.0
2009-09-21 15:40:00,31.58,31.61,31.58,31.61,484900.0,22.7188,22.7404,22.7188,22.7404,484900.0
2009-09-21 15:45:00,31.6,31.61,31.55,31.56,372500.0,22.7332,22.7404,22.6972,22.7044,372500.0
2009-09-21 15:50:00,31.55,31.59,31.54,31.58,442000.0,22.6972,22.726,22.69,22.7188,442000.0
2009-09-21 15:55:00,31.59,31.65,31.58,31.62,1001200.0,22.726,22.7691,22.7188,22.7476,1001200.0
2009-09-22 09:30:00,31.94,32.0,31.85,31.9,434400.0,22.9778,23.0209,22.913,22.949,434400.0
2009-09-22 09:35:00,31.91,32.2,31.9,32.13,1042900.0,22.9562,23.1648,22.949,23.1145,1042900.0
2009-09-22 09:40:00,32.14,32.19,32.03,32.08,371500.0,23.1217,23.1576,23.0425,23.0785,371500.0
2009-09-22 09:45:00,32.08,32.09,31.96,31.98,304400.0,23.0785,23.0857,22.9922,23.0066,304400.0
2009-09-22 09:50:00,31.98,32.1,31.98,32.1,413000.0,23.0066,23.0929,23.0066,23.0929,413000.0
2009-09-22 09:55:00,32.09,32.16,32.06,32.14,314700.0,23.0857,23.136,23.0641,23.1217,314700.0
2009-09-22 10:00:00,32.14,32.25,32.1,32.15,552800.0,23.1217,23.2008,23.0929,23.1289,552800.0
2009-09-22 10:05:00,32.15,32.2,32.14,32.2,340200.0,23.1289,23.1648,23.1217,23.1648,340200.0
2009-09-22 10:10:00,32.2,32.2,32.11,32.13,257200.0,23.1648,23.1648,23.1001,23.1145,257200.0
2009-09-22 10:15:00,32.13,32.25,32.11,32.23,382000.0,23.1145,23.2008,23.1001,23.1864,382000.0
2009-09-22 10:20:00,32.23,32.29,32.23,32.29,268400.0,23.1864,23.2296,23.1864,23.2296,268400.0
2009-09-22 10:25:00,32.29,32.31,32.24,32.27,411300.0,23.2296,23.244,23.1936,23.2152,411300.0
2009-09-22 10:30:00,32.27,32.27,32.19,32.21,365800.0,23.2152,23.2152,23.1576,23.172,365800.0
2009-09-22 10:35:00,32.22,32.25,32.2,32.23,324100.0,23.1792,23.2008,23.1648,23.1864,324100.0
2009-09-22 10:40:00,32.24,32.36,32.23,32.36,229300.0,23.1936,23.2799,23.1864,23.2799,229300.0
2009-09-22 10:45:00,32.36,32.39,32.33,32.35,223200.0,23.2799,23.3015,23.2583,23.2727,223200.0
2009-09-22 10:50:00,32.34,32.39,32.34,32.38,199800.0,23.2655,23.3015,23.2655,23.2943,199800.0
2009-09-22 10:55:00,32.38,32.4,32.35,32.4,372800.0,23.2943,23.3087,23.2727,23.3087,372800.0
2009-09-22 11:00:00,32.4,32.55,32.38,32.54,631500.0,23.3087,23.4166,23.2943,23.4094,631500.0
2009-09-22 11:05:00,32.55,32.6,32.48,32.51,406800.0,23.4166,23.4526,23.3663,23.3878,406800.0
2009-09-22 11:10:00,32.5,32.6,32.5,32.54,324900.0,23.3806,23.4526,23.3806,23.4094,324900.0
2009-09-22 11:15:00,32.54,32.54,32.43,32.45,247900.0,23.4094,23.4094,23.3303,23.3447,247900.0
2009-09-22 11:20:00,32.44,32.49,32.4,32.49,255500.0,23.3375,23.3734,23.3087,23.3734,255500.0
2009-09-22 11:25:00,32.49,32.53,32.45,32.48,374600.0,23.3734,23.4022,23.3447,23.3663,374600.0
2009-09-22 11:30:00,32.48,32.55,32.47,32.49,215500.0,23.3663,23.4166,23.3591,23.3734,215500.0
2009-09-22 11:35:00,32.5,32.5,32.3,32.31,365300.0,23.3806,23.3806,23.2368,23.244,365300.0
2009-09-22 11:40:00,32.31,32.4,32.3,32.33,235400.0,23.244,23.3087,23.2368,23.2583,235400.0
2009-09-22 11:45:00,32.33,32.36,32.27,32.27,198400.0,23.2583,23.2799,23.2152,23.2152,198400.0
2009-09-22 11:50:00,32.28,32.36,32.27,32.33,155200.0,23.2224,23.2799,23.2152,23.2583,155200.0
2009-09-22 11:55:00,32.34,32.42,32.33,32.41,184000.0,23.2655,23.3231,23.2583,23.3159,184000.0
2009-09-22 12:00:00,32.42,32.52,32.4,32.48,228800.0,23.3231,23.395,23.3087,23.3663,228800.0
2009-09-22 12:05:00,32.48,32.58,32.46,32.52,251000.0,23.3663,23.4382,23.3519,23.395,251000.0
2009-09-22 12:10:00,32.52,32.6,32.51,32.58,173100.0,23.395,23.4526,23.3878,23.4382,173100.0
2009-09-22 12:15:00,32.59,32.63,32.51,32.53,261600.0,23.4454,23.4742,23.3878,23.4022,261600.0
2009-09-22 12:20:00,32.54,32.56,32.49,32.52,98800.0,23.4094,23.4238,23.3734,23.395,98800.0
2009-09-22 12:25:00,32.51,32.58,32.47,32.49,314600.0,23.3878,23.4382,23.3591,23.3734,314600.0
2009-09-22 12:30:00,32.5,32.64,32.49,32.64,203000.0,23.3806,23.4814,23.3734,23.4814,203000.0
2009-09-22 12:35:00,32.64,32.64,32.56,32.59,299700.0,23.4814,23.4814,23.4238,23.4454,299700.0
2009-09-22 12:40:00,32.6,32.6,32.49,32.49,119200.0,23.4526,23.4526,23.3734,23.3734,119200.0
2009-09-22 12:45:00,32.5,32.51,32.47,32.5,148900.0,23.3806,23.3878,23.3591,23.3806,148900.0
2009-09-22 12:50:00,32.5,32.52,32.49,32.52,183300.0,23.3806,23.395,23.3734,23.395,183300.0
2009-09-22 12:55:00,32.51,32.54,32.51,32.52,123000.0,23.3878,23.4094,23.3878,23.395,123000.0
2009-09-22 13:00:00,32.53,32.53,32.5,32.51,109800.0,23.4022,23.4022,23.3806,23.3878,109800.0
2009-09-22 13:05:00,32.51,32.61,32.46,32.61,247500.0,23.3878,23.4598,23.3519,23.4598,247500.0
2009-09-22 13:10:00,32.61,32.62,32.54,32.56,194000.0,23.4598,23.467,23.4094,23.4238,194000.0
2009-09-22 13:15:00,32.55,32.57,32.53,32.56,160300.0,23.4166,23.431,23.4022,23.4238,160300.0
2009-09-22 13:20:00,32.55,32.59,32.54,32.58,346500.0,23.4166,23.4454,23.4094,23.4382,346500.0
2009-09-22 13:25:00,32.58,32.66,32.56,32.66,259800.0,23.4382,23.4957,23.4238,23.4957,259800.0
2009-09-22 13:30:00,32.66,32.75,32.62,32.74,338600.0,23.4957,23.5605,23.467,23.5533,338600.0
2009-09-22 13:35:00,32.74,32.82,32.69,32.69,324700.0,23.5533,23.6109,23.5173,23.5173,324700.0
2009-09-22 13:40:00,32.69,32.76,32.65,32.75,184000.0,23.5173,23.5677,23.4886,23.5605,184000.0
2009-09-22 13:45:00,32.75,32.76,32.7,32.75,84300.0,23.5605,23.5677,23.5245,23.5605,84300.0
2009-09-22 13:50:00,32.74,32.76,32.65,32.69,202800.0,23.5533,23.5677,23.4886,23.5173,202800.0
2009-09-22 13:55:00,32.69,32.69,32.66,32.67,83800.0,23.5173,23.5173,23.4957,23.5029,83800.0
2009-09-22 14:00:00,32.67,32.68,32.65,32.68,160500.0,23.5029,23.5101,23.4886,23.5101,160500.0
2009-09-22 14:05:00,32.67,32.72,32.66,32.69,122200.0,23.5029,23.5389,23.4957,23.5173,122200.0
2009-09-22 14:10:00,32.7,32.7,32.66,32.67,101500.0,23.5245,23.5245,23.4957,23.5029,101500.0
2009-09-22 14:15:00,32.68,32.71,32.67,32.71,94700.0,23.5101,23.5317,23.5029,23.5317,94700.0
2009-09-22 14:20:00,32.71,32.71,32.65,32.7,135100.0,23.5317,23.5317,23.4886,23.5245,135100.0
2009-09-22 14:25:00,32.7,32.76,32.7,32.72,121200.0,23.5245,23.5677,23.5245,23.5389,121200.0
2009-09-22 14:30:00,32.73,32.76,32.71,32.72,156100.0,23.5461,23.5677,23.5317,23.5389,156100.0
2009-09-22 14:35:00,32.71,32.72,32.7,32.71,99600.0,23.5317,23.5389,23.5245,23.5317,99600.0
2009-09-22 14:40:00,32.71,32.78,32.7,32.78,141900.0,23.5317,23.5821,23.5245,23.5821,141900.0
2009-09-22 14:45:00,32.78,32.82,32.74,32.81,155900.0,23.5821,23.6109,23.5533,23.6037,155900.0
2009-09-22 14:50:00,32.81,32.88,32.79,32.88,247300.0,23.6037,23.654,23.5893,23.654,247300.0
2009-09-22 14:55:00,32.88,32.94,32.87,32.93,334000.0,23.654,23.6972,23.6468,23.69,334000.0
2009-09-22 15:00:00,32.93,32.96,32.89,32.93,317800.0,23.69,23.7116,23.6612,23.69,317800.0
2009-09-22 15:05:00,32.93,32.94,32.83,32.86,335800.0,23.69,23.6972,23.618,23.6396,335800.0
2009-09-22 15:10:00,32.86,32.87,32.67,32.71,650400.0,23.6396,23.6468,23.5029,23.5317,650400.0
2009-09-22 15:15:00,32.71,32.81,32.71,32.8,374300.0,23.5317,23.6037,23.5317,23.5965,374300.0
2009-09-22 15:20:00,32.81,32.9,32.77,32.89,217800.0,23.6037,23.6684,23.5749,23.6612,217800.0
2009-09-22 15:25:00,32.89,32.9,32.85,32.9,215600.0,23.6612,23.6684,23.6324,23.6684,215600.0
2009-09-22 15:30:00,32.9,32.92,32.83,32.88,278500.0,23.6684,23.6828,23.618,23.654,278500.0
2009-09-22 15:35:00,32.88,32.9,32.84,32.85,215100.0,23.654,23.6684,23.6252,23.6324,215100.0
2009-09-22 15:40:00,32.85,32.92,32.83,32.83,420500.0,23.6324,23.6828,23.618,23.618,420500.0
2009-09-22 15:45:00,32.84,32.92,32.83,32.87,600300.0,23.6252,23.6828,23.618,23.6468,600300.0
2009-09-22 15:50:00,32.87,32.88,32.84,32.84,789400.0,23.6468,23.654,23.6252,23.6252,789400.0
2009-09-22 15:55:00,32.84,32.98,32.84,32.98,1659800.0,23.6252,23.726,23.6252,23.726,1659800.0
2009-09-23 09:30:00,33.15,33.2,32.95,33.14,767300.0,23.8483,23.8842,23.7044,23.8411,767300.0
2009-09-23 09:35:00,33.14,33.33,33.07,33.3,509600.0,23.8411,23.9777,23.7907,23.9562,509600.0
2009-09-23 09:40:00,33.3,33.31,33.13,33.24,535300.0,23.9562,23.9634,23.8339,23.913,535300.0
2009-09-23 09:45:00,33.24,33.27,33.03,33.08,367800.0,23.913,23.9346,23.7619,23.7979,367800.0
2009-09-23 09:50:00,33.09,33.1,32.84,32.92,530400.0,23.8051,23.8123,23.6252,23.6828,530400.0
2009-09-23 09:55:00,32.92,32.95,32.8,32.85,253300.0,23.6828,23.7044,23.5965,23.6324,253300.0
2009-09-23 10:00:00,32.85,32.86,32.72,32.75,419300.0,23.6324,23.6396,23.5389,23.5605,419300.0
2009-09-23 10:05:00,32.76,32.78,32.69,32.7,523400.0,23.5677,23.5821,23.5173,23.5245,523400.0
2009-09-23 10:10:00,32.7,32.72,32.63,32.65,560600.0,23.5245,23.5389,23.4742,23.4886,560600.0
2009-09-23 10:15:00,32.65,32.84,32.63,32.78,465000.0,23.4886,23.6252,23.4742,23.5821,465000.0
2009-09-23 10:20:00,32.78,32.79,32.7,32.78,232100.0,23.5821,23.5893,23.5245,23.5821,232100.0
2009-09-23 10:25:00,32.77,32.78,32.65,32.65,201700.0,23.5749,23.5821,23.4886,23.4886,201700.0
2009-09-23 10:30:00,32.65,32.71,32.54,32.6,411200.0,23.4886,23.5317,23.4094,23.4526,411200.0
2009-09-23 10:35:00,32.59,32.68,32.58,32.64,337600.0,23.4454,23.5101,23.4382,23.4814,337600.0
2009-09-23 10:40:00,32.63,32.63,32.5,32.55,375600.0,23.4742,23.4742,23.3806,23.4166,375600.0
2009-09-23 10:45:00,32.55,32.55,32.34,32.41,253400.0,23.4166,23.4166,23.2655,23.3159,253400.0
2009-09-23 10:50:00,32.41,32.48,32.38,32.47,168100.0,23.3159,23.3663,23.2943,23.3591,168100.0
2009-09-23 10:55:00,32.47,32.48,32.45,32.48,110600.0,23.3591,23.3663,23.3447,23.3663,110600.0
2009-09-23 11:00:00,32.47,32.47,32.4,32.4,247700.0,23.3591,23.3591,23.3087,23.3087,247700.0
2009-09-23 11:05:00,32.4,32.41,32.3,32.39,182400.0,23.3087,23.3159,23.2368,23.3015,182400.0
2009-09-23 11:10:00,32.39,32.4,32.36,32.36,82800.0,23.3015,23.3087,23.2799,23.2799,82800.0
2009-09-23 11:15:00,32.36,32.49,32.36,32.49,123300.0,23.2799,23.3734,23.2799,23.3734,123300.0
2009-09-23 11:20:00,32.49,32.52,32.46,32.51,161800.0,23.3734,23.395,23.3519,23.3878,161800.0
2009-09-23 11:25:00,32.51,32.59,32.46,32.52,538900.0,23.3878,23.4454,23.3519,23.395,538900.0
2009-09-23 11:30:00,32.51,32.53,32.44,32.47,93600.0,23.3878,23.4022,23.3375,23.3591,93600.0
2009-09-23 11:35:00,32.47,32.51,32.43,32.48,132300.0,23.3591,23.3878,23.3303,23.3663,132300.0
2009-09-23 11:40:00,32.49,32.5,32.43,32.48,199600.0,23.3734,23.3806,23.3303,23.3663,199600.0
2009-09-23 11:45:00,32.48,32.48,32.44,32.46,77600.0,23.3663,23.3663,23.3375,23.3519,77600.0
2009-09-23 11:50:00,32.45,32.48,32.43,32.48,45700.0,23.3447,23.3663,23.3303,23.3663,45700.0
2009-09-23 11:55:00,32.48,32.64,32.47,32.64,189400.0,23.3663,23.4814,23.3591,23.4814,189400.0
2009-09-23 12:00:00,32.63,32.8,32.63,32.73,260300.0,23.4742,23.5965,23.4742,23.5461,260300.0
2009-09-23 12:05:00,32.74,32.75,32.67,32.67,123500.0,23.5533,23.5605,23.5029,23.5029,123500.0
2009-09-23 12:10:00,32.69,32.77,32.64,32.67,150900.0,23.5173,23.5749,23.4814,23.5029,150900.0
2009-09-23 12:15:00,32.68,32.78,32.67,32.76,68200.0,23.5101,23.5821,23.5029,23.5677,68200.0
2009-09-23 12:20:00,32.76,32.8,32.71,32.71,87600.0,23.5677,23.5965,23.5317,23.5317,87600.0
2009-09-23 12:25:00,32.72,32.82,32.72,32.79,151200.0,23.5389,23.6109,23.5389,23.5893,151200.0
2009-09-23 12:30:00,32.79,32.89,32.78,32.81,197300.0,23.5893,23.6612,23.5821,23.6037,197300.0
2009-09-23 12:35:00,32.81,32.82,32.71,32.75,602200.0,23.6037,23.6109,23.5317,23.5605,602200.0
2009-09-23 12:40:00,32.75,32.87,32.74,32.87,85500.0,23.5605,23.6468,23.5533,23.6468,85500.0
2009-09-23 12:45:00,32.87,32.91,32.84,32.89,138400.0,23.6468,23.6756,23.6252,23.6612,138400.0
2009-09-23 12:50:00,32.9,32.92,32.86,32.88,139800.0,23.6684,23.6828,23.6396,23.654,139800.0
2009-09-23 12:55:00,32.89,32.97,32.88,32.92,166400.0,23.6612,23.7188,23.654,23.6828,166400.0
2009-09-23 13:00:00,32.92,32.98,32.91,32.94,116600.0,23.6828,23.726,23.6756,23.6972,116600.0
2009-09-23 13:05:00,32.95,32.96,32.87,32.9,126100.0,23.7044,23.7116,23.6468,23.6684,126100.0
2009-09-23 13:10:00,32.89,32.9,32.87,32.88,81700.0,23.6612,23.6684,23.6468,23.654,81700.0
2009-09-23 13:15:00,32.88,32.94,32.85,32.89,121700.0,23.654,23.6972,23.6324,23.6612,121700.0
2009-09-23 13:20:00,32.89,32.9,32.85,32.87,185900.0,23.6612,23.6684,23.6324,23.6468,185900.0
2009-09-23 13:25:00,32.86,32.9,32.8,32.84,154200.0,23.6396,23.6684,23.5965,23.6252,154200.0
2009-09-23 13:30:00,32.84,32.84,32.77,32.78,72000.0,23.6252,23.6252,23.5749,23.5821,72000.0
2009-09-23 13:35:00,32.78,32.83,32.76,32.81,97100.0,23.5821,23.618,23.5677,23.6037,97100.0
2009-09-23 13:40:00,32.81,32.81,32.77,32.8,137800.0,23.6037,23.6037,23.5749,23.5965,137800.0
2009-09-23 13:45:00,32.79,32.81,32.75,32.75,127800.0,23.5893,23.6037,23.5605,23.5605,127800.0
2009-09-23 13:50:00,32.74,32.79,32.71,32.76,91000.0,23.5533,23.5893,23.5317,23.5677,91000.0
2009-09-23 13:55:00,32.76,32.79,32.69,32.74,108200.0,23.5677,23.5893,23.5173,23.5533,108200.0
2009-09-23 14:00:00,32.74,32.74,32.68,32.72,90800.0,23.5533,23.5533,23.5101,23.5389,90800.0
2009-09-23 14:05:00,32.72,32.8,32.71,32.79,57700.0,23.5389,23.5965,23.5317,23.5893,57700.0
2009-09-23 14:10:00,32.79,32.8,32.73,32.74,97200.0,23.5893,23.5965,23.5461,23.5533,97200.0
2009-09-23 14:15:00,32.75,32.92,32.68,32.84,291700.0,23.5605,23.6828,23.5101,23.6252,291700.0
2009-09-23 14:20:00,32.85,33.0,32.84,32.85,388600.0,23.6324,23.7403,23.6252,23.6324,388600.0
2009-09-23 14:25:00,32.85,32.92,32.83,32.89,176000.0,23.6324,23.6828,23.618,23.6612,176000.0
2009-09-23 14:30:00,32.88,32.94,32.85,32.9,429300.0,23.654,23.6972,23.6324,23.6684,429300.0
2009-09-23 14:35:00,32.9,32.97,32.87,32.89,168500.0,23.6684,23.7188,23.6468,23.6612,168500.0
2009-09-23 14:40:00,32.88,32.95,32.86,32.87,165400.0,23.654,23.7044,23.6396,23.6468,165400.0
2009-09-23 14:45:00,32.88,32.96,32.87,32.91,139700.0,23.654,23.7116,23.6468,23.6756,139700.0
2009-09-23 14:50:00,32.91,32.98,32.87,32.98,177600.0,23.6756,23.726,23.6468,23.726,177600.0
2009-09-23 14:55:00,32.98,32.98,32.83,32.9,442400.0,23.726,23.726,23.618,23.6684,442400.0
2009-09-23 15:00:00,32.91,32.94,32.86,32.9,176300.0,23.6756,23.6972,23.6396,23.6684,176300.0
2009-09-23 15:05:00,32.89,32.96,32.87,32.88,190600.0,23.6612,23.7116,23.6468,23.654,190600.0
2009-09-23 15:10:00,32.88,32.89,32.74,32.78,288100.0,23.654,23.6612,23.5533,23.5821,288100.0
2009-09-23 15:15:00,32.77,32.78,32.66,32.67,357000.0,23.5749,23.5821,23.4957,23.5029,357000.0
2009-09-23 15:20:00,32.66,32.66,32.55,32.63,287100.0,23.4957,23.4957,23.4166,23.4742,287100.0
2009-09-23 15:25:00,32.62,32.64,32.49,32.57,257500.0,23.467,23.4814,23.3734,23.431,257500.0
2009-09-23 15:30:00,32.56,32.57,32.38,32.43,397900.0,23.4238,23.431,23.2943,23.3303,397900.0
2009-09-23 15:35:00,32.42,32.51,32.36,32.46,244300.0,23.3231,23.3878,23.2799,23.3519,244300.0
2009-09-23 15:40:00,32.46,32.5,32.39,32.4,231000.0,23.3519,23.3806,23.3015,23.3087,231000.0
2009-09-23 15:45:00,32.4,32.42,32.2,32.29,617700.0,23.3087,23.3231,23.1648,23.2296,617700.0
2009-09-23 15:50:00,32.29,32.3,32.07,32.09,691300.0,23.2296,23.2368,23.0713,23.0857,691300.0
2009-09-23 15:55:00,32.08,32.11,31.9,31.95,1327500.0,23.0785,23.1001,22.949,22.985,1327500.0
2009-09-24 09:30:00,31.9,32.21,31.9,32.12,445600.0,22.949,23.172,22.949,23.1073,445600.0
2009-09-24 09:35:00,32.11,32.12,31.9,31.96,367000.0,23.1001,23.1073,22.949,22.9922,367000.0
2009-09-24 09:40:00,31.96,32.12,31.96,32.03,226500.0,22.9922,23.1073,22.9922,23.0425,226500.0
2009-09-24 09:45:00,32.03,32.03,31.9,32.0,241300.0,23.0425,23.0425,22.949,23.0209,241300.0
2009-09-24 09:50:00,32.0,32.0,31.75,31.75,247400.0,23.0209,23.0209,22.8411,22.8411,247400.0
2009-09-24 09:55:00,31.76,31.81,31.57,31.67,437200.0,22.8483,22.8843,22.7116,22.7835,437200.0
2009-09-24 10:00:00,31.69,31.71,31.36,31.52,622600.0,22.7979,22.8123,22.5605,22.6756,622600.0
2009-09-24 10:05:00,31.51,31.53,31.06,31.25,818000.0,22.6684,22.6828,22.3447,22.4814,818000.0
2009-09-24 10:10:00,31.25,31.3,31.0,31.01,552200.0,22.4814,22.5174,22.3015,22.3087,552200.0
2009-09-24 10:15:00,31.01,31.1,30.86,31.07,582000.0,22.3087,22.3735,22.2008,22.3519,582000.0
2009-09-24 10:20:00,31.08,31.3,31.04,31.21,540000.0,22.3591,22.5174,22.3303,22.4526,540000.0
2009-09-24 10:25:00,31.21,31.3,31.18,31.24,241600.0,22.4526,22.5174,22.431,22.4742,241600.0
2009-09-24 10:30:00,31.24,31.26,31.11,31.24,222800.0,22.4742,22.4886,22.3807,22.4742,222800.0
2009-09-24 10:35:00,31.23,31.25,31.05,31.12,159700.0,22.467,22.4814,22.3375,22.3879,159700.0
2009-09-24 10:40:00,31.13,31.17,31.01,31.1,250400.0,22.3951,22.4238,22.3087,22.3735,250400.0
2009-09-24 10:45:00,31.09,31.2,31.05,31.18,253400.0,22.3663,22.4454,22.3375,22.431,253400.0
2009-09-24 10:50:00,31.17,31.29,31.15,31.26,172200.0,22.4238,22.5102,22.4094,22.4886,172200.0
2009-09-24 10:55:00,31.26,31.4,31.25,31.29,342600.0,22.4886,22.5893,22.4814,22.5102,342600.0
2009-09-24 11:00:00,31.29,31.37,31.25,31.34,128900.0,22.5102,22.5677,22.4814,22.5461,128900.0
2009-09-24 11:05:00,31.34,31.46,31.33,31.45,160800.0,22.5461,22.6325,22.5389,22.6253,160800.0
2009-09-24 11:10:00,31.46,31.57,31.46,31.52,235000.0,22.6325,22.7116,22.6325,22.6756,235000.0
2009-09-24 11:15:00,31.51,31.53,31.35,31.41,187400.0,22.6684,22.6828,22.5533,22.5965,187400.0
2009-09-24 11:20:00,31.41,31.44,31.31,31.31,122900.0,22.5965,22.6181,22.5246,22.5246,122900.0
2009-09-24 11:25:00,31.31,31.47,31.31,31.46,155200.0,22.5246,22.6397,22.5246,22.6325,155200.0
2009-09-24 11:30:00,31.46,31.51,31.4,31.41,141800.0,22.6325,22.6684,22.5893,22.5965,141800.0
2009-09-24 11:35:00,31.41,31.46,31.33,31.4,183100.0,22.5965,22.6325,22.5389,22.5893,183100.0
2009-09-24 11:40:00,31.4,31.4,31.25,31.27,173000.0,22.5893,22.5893,22.4814,22.4958,173000.0
2009-09-24 11:45:00,31.27,31.34,31.25,31.29,174300.0,22.4958,22.5461,22.4814,22.5102,174300.0
2009-09-24 11:50:00,31.29,31.29,31.16,31.19,116500.0,22.5102,22.5102,22.4166,22.4382,116500.0
2009-09-24 11:55:00,31.2,31.29,31.16,31.25,140400.0,22.4454,22.5102,22.4166,22.4814,140400.0
2009-09-24 12:00:00,31.27,31.27,31.17,31.23,109100.0,22.4958,22.4958,22.4238,22.467,109100.0
2009-09-24 12:05:00,31.23,31.24,30.92,31.06,602800.0,22.467,22.4742,22.244,22.3447,602800.0
2009-09-24 12:10:00,31.06,31.15,31.03,31.15,215100.0,22.3447,22.4094,22.3231,22.4094,215100.0
2009-09-24 12:15:00,31.14,31.14,31.06,31.08,105800.0,22.4023,22.4023,22.3447,22.3591,105800.0
2009-09-24 12:20:00,31.08,31.18,31.05,31.15,175300.0,22.3591,22.431,22.3375,22.4094,175300.0
2009-09-24 12:25:00,31.14,31.14,31.02,31.05,103700.0,22.4023,22.4023,22.3159,22.3375,103700.0
2009-09-24 12:30:00,31.05,31.1,30.99,30.99,115100.0,22.3375,22.3735,22.2943,22.2943,115100.0
2009-09-24 12:35:00,31.0,31.02,30.95,31.0,88200.0,22.3015,22.3159,22.2656,22.3015,88200.0
2009-09-24 12:40:00,31.0,31.06,31.0,31.06,73900.0,22.3015,22.3447,22.3015,22.3447,73900.0
2009-09-24 12:45:00,31.06,31.08,31.01,31.08,138500.0,22.3447,22.3591,22.3087,22.3591,138500.0
2009-09-24 12:50:00,31.08,31.14,31.07,31.12,134900.0,22.3591,22.4023,22.3519,22.3879,134900.0
2009-09-24 12:55:00,31.1,31.13,30.97,31.01,124000.0,22.3735,22.3951,22.28,22.3087,124000.0
2009-09-24 13:00:00,31.02,31.11,31.02,31.11,142800.0,22.3159,22.3807,22.3159,22.3807,142800.0
2009-09-24 13:05:00,31.1,31.11,31.02,31.04,90200.0,22.3735,22.3807,22.3159,22.3303,90200.0
2009-09-24 13:10:00,31.04,31.09,31.03,31.06,84800.0,22.3303,22.3663,22.3231,22.3447,84800.0
2009-09-24 13:15:00,31.06,31.07,30.95,30.95,97900.0,22.3447,22.3519,22.2656,22.2656,97900.0
2009-09-24 13:20:00,30.95,31.03,30.93,31.03,141000.0,22.2656,22.3231,22.2512,22.3231,141000.0
2009-09-24 13:25:00,31.02,31.06,30.99,31.04,137500.0,22.3159,22.3447,22.2943,22.3303,137500.0
2009-09-24 13:30:00,31.05,31.06,31.01,31.04,90200.0,22.3375,22.3447,22.3087,22.3303,90200.0
2009-09-24 13:35:00,31.05,31.06,30.92,30.98,212000.0,22.3375,22.3447,22.244,22.2871,212000.0
2009-09-24 13:40:00,30.98,31.01,30.84,30.89,267500.0,22.2871,22.3087,22.1864,22.2224,267500.0
2009-09-24 13:45:00,30.88,30.98,30.86,30.96,176500.0,22.2152,22.2871,22.2008,22.2728,176500.0
2009-09-24 13:50:00,30.96,30.96,30.88,30.9,259000.0,22.2728,22.2728,22.2152,22.2296,259000.0
2009-09-24 13:55:00,30.89,31.0,30.88,30.96,173800.0,22.2224,22.3015,22.2152,22.2728,173800.0
2009-09-24 14:00:00,30.96,31.0,30.85,30.96,173900.0,22.2728,22.3015,22.1936,22.2728,173900.0
2009-09-24 14:05:00,30.96,30.97,30.85,30.86,90000.0,22.2728,22.28,22.1936,22.2008,90000.0
2009-09-24 14:10:00,30.86,30.91,30.82,30.87,204000.0,22.2008,22.2368,22.172,22.208,204000.0
2009-09-24 14:15:00,30.86,30.87,30.8,30.82,253800.0,22.2008,22.208,22.1577,22.172,253800.0
2009-09-24 14:20:00,30.82,30.83,30.68,30.68,417700.0,22.172,22.1792,22.0713,22.0713,417700.0
2009-09-24 14:25:00,30.7,30.81,30.69,30.81,221700.0,22.0857,22.1648,22.0785,22.1648,221700.0
2009-09-24 14:30:00,30.81,30.87,30.8,30.83,227400.0,22.1648,22.208,22.1577,22.1792,227400.0
2009-09-24 14:35:00,30.83,30.94,30.82,30.91,178600.0,22.1792,22.2584,22.172,22.2368,178600.0
2009-09-24 14:40:00,30.9,30.91,30.76,30.77,230700.0,22.2296,22.2368,22.1289,22.1361,230700.0
2009-09-24 14:45:00,30.76,30.77,30.7,30.75,315200.0,22.1289,22.1361,22.0857,22.1217,315200.0
2009-09-24 14:50:00,30.74,30.79,30.73,30.78,147500.0,22.1145,22.1505,22.1073,22.1433,147500.0
2009-09-24 14:55:00,30.78,30.92,30.77,30.86,225600.0,22.1433,22.244,22.1361,22.2008,225600.0
2009-09-24 15:00:00,30.86,30.92,30.82,30.83,334700.0,22.2008,22.244,22.172,22.1792,334700.0
2009-09-24 15:05:00,30.83,30.85,30.74,30.8,366300.0,22.1792,22.1936,22.1145,22.1577,366300.0
2009-09-24 15:10:00,30.8,30.97,30.79,30.97,278500.0,22.1577,22.28,22.1505,22.28,278500.0
2009-09-24 15:15:00,30.97,30.98,30.88,30.9,206600.0,22.28,22.2871,22.2152,22.2296,206600.0
2009-09-24 15:20:00,30.89,30.92,30.85,30.87,282500.0,22.2224,22.244,22.1936,22.208,282500.0
2009-09-24 15:25:00,30.86,30.92,30.82,30.88,262800.0,22.2008,22.244,22.172,22.2152,262800.0
2009-09-24 15:30:00,30.88,30.92,30.76,30.76,366500.0,22.2152,22.244,22.1289,22.1289,366500.0
2009-09-24 15:35:00,30.77,30.81,30.72,30.73,364100.0,22.1361,22.1648,22.1001,22.1073,364100.0
2009-09-24 15:40:00,30.73,30.75,30.64,30.74,409000.0,22.1073,22.1217,22.0425,22.1145,409000.0
2009-09-24 15:45:00,30.74,30.84,30.74,30.77,420900.0,22.1145,22.1864,22.1145,22.1361,420900.0
2009-09-24 15:50:00,30.77,30.84,30.71,30.79,763300.0,22.1361,22.1864,22.0929,22.1505,763300.0
2009-09-24 15:55:00,30.79,30.8,30.69,30.74,1209300.0,22.1505,22.1577,22.0785,22.1145,1209300.0
2009-09-25 09:30:00,30.76,30.79,30.0,30.2,943300.0,22.1289,22.1505,21.5821,21.726,943300.0
2009-09-25 09:35:00,30.2,30.31,30.0,30.23,579700.0,21.726,21.8051,21.5821,21.7476,579700.0
2009-09-25 09:40:00,30.23,30.45,30.15,30.43,472400.0,21.7476,21.9059,21.69,21.8915,472400.0
2009-09-25 09:45:00,30.43,30.43,30.18,30.22,550600.0,21.8915,21.8915,21.7116,21.7404,550600.0
2009-09-25 09:50:00,30.22,30.26,30.1,30.19,283700.0,21.7404,21.7692,21.6541,21.7188,283700.0
2009-09-25 09:55:00,30.19,30.28,30.13,30.23,307100.0,21.7188,21.7836,21.6757,21.7476,307100.0
2009-09-25 10:00:00,30.23,30.37,30.1,30.3,393000.0,21.7476,21.8483,21.6541,21.798,393000.0
2009-09-25 10:05:00,30.31,30.54,30.3,30.53,248800.0,21.8051,21.9706,21.798,21.9634,248800.0
2009-09-25 10:10:00,30.53,30.54,30.42,30.46,232100.0,21.9634,21.9706,21.8843,21.9131,232100.0
2009-09-25 10:15:00,30.46,30.64,30.45,30.59,227600.0,21.9131,22.0425,21.9059,22.0066,227600.0
2009-09-25 10:20:00,30.6,30.67,30.53,30.56,181400.0,22.0138,22.0641,21.9634,21.985,181400.0
2009-09-25 10:25:00,30.56,30.6,30.5,30.57,136300.0,21.985,22.0138,21.9418,21.9922,136300.0
2009-09-25 10:30:00,30.57,30.65,30.51,30.55,130800.0,21.9922,22.0497,21.949,21.9778,130800.0
2009-09-25 10:35:00,30.55,30.58,30.5,30.52,112200.0,21.9778,21.9994,21.9418,21.9562,112200.0
2009-09-25 10:40:00,30.51,30.58,30.51,30.54,129400.0,21.949,21.9994,21.949,21.9706,129400.0
2009-09-25 10:45:00,30.54,30.65,30.47,30.49,196800.0,21.9706,22.0497,21.9203,21.9346,196800.0
2009-09-25 10:50:00,30.52,30.58,30.45,30.49,141000.0,21.9562,21.9994,21.9059,21.9346,141000.0
2009-09-25 10:55:00,30.51,30.56,30.42,30.51,252500.0,21.949,21.985,21.8843,21.949,252500.0
2009-09-25 11:00:00,30.52,30.54,30.45,30.5,134500.0,21.9562,21.9706,21.9059,21.9418,134500.0
2009-09-25 11:05:00,30.5,30.52,30.39,30.44,129500.0,21.9418,21.9562,21.8627,21.8987,129500.0
2009-09-25 11:10:00,30.43,30.43,30.33,30.42,173800.0,21.8915,21.8915,21.8195,21.8843,173800.0
2009-09-25 11:15:00,30.42,30.46,30.41,30.43,93200.0,21.8843,21.9131,21.8771,21.8915,93200.0
2009-09-25 11:20:00,30.44,30.54,30.43,30.49,155900.0,21.8987,21.9706,21.8915,21.9346,155900.0
2009-09-25 11:25:00,30.5,30.55,30.46,30.51,93600.0,21.9418,21.9778,21.9131,21.949,93600.0
2009-09-25 11:30:00,30.5,30.54,30.47,30.48,84600.0,21.9418,21.9706,21.9203,21.9274,84600.0
2009-09-25 11:35:00,30.48,30.56,30.46,30.5,148600.0,21.9274,21.985,21.9131,21.9418,148600.0
2009-09-25 11:40:00,30.49,30.54,30.47,30.53,132100.0,21.9346,21.9706,21.9203,21.9634,132100.0
2009-09-25 11:45:00,30.52,30.52,30.39,30.39,78000.0,21.9562,21.9562,21.8627,21.8627,78000.0
2009-09-25 11:50:00,30.39,30.41,30.34,30.38,73700.0,21.8627,21.8771,21.8267,21.8555,73700.0
2009-09-25 11:55:00,30.37,30.37,30.23,30.28,223800.0,21.8483,21.8483,21.7476,21.7836,223800.0
2009-09-25 12:00:00,30.27,30.37,30.23,30.37,194900.0,21.7764,21.8483,21.7476,21.8483,194900.0
2009-09-25 12:05:00,30.37,30.42,30.34,30.36,131800.0,21.8483,21.8843,21.8267,21.8411,131800.0
2009-09-25 12:10:00,30.36,30.41,30.34,30.34,59500.0,21.8411,21.8771,21.8267,21.8267,59500.0
2009-09-25 12:15:00,30.34,30.34,30.18,30.22,279900.0,21.8267,21.8267,21.7116,21.7404,279900.0
2009-09-25 12:20:00,30.21,30.23,30.14,30.23,240200.0,21.7332,21.7476,21.6828,21.7476,240200.0
2009-09-25 12:25:00,30.22,30.26,30.13,30.18,250800.0,21.7404,21.7692,21.6757,21.7116,250800.0
2009-09-25 12:30:00,30.18,30.31,30.13,30.14,201600.0,21.7116,21.8051,21.6757,21.6828,201600.0
2009-09-25 12:35:00,30.13,30.23,30.12,30.21,114100.0,21.6757,21.7476,21.6685,21.7332,114100.0
2009-09-25 12:40:00,30.21,30.26,30.2,30.26,63400.0,21.7332,21.7692,21.726,21.7692,63400.0
2009-09-25 12:45:00,30.26,30.3,30.25,30.28,79900.0,21.7692,21.798,21.762,21.7836,79900.0
2009-09-25 12:50:00,30.28,30.38,30.27,30.38,100400.0,21.7836,21.8555,21.7764,21.8555,100400.0
2009-09-25 12:55:00,30.37,30.38,30.31,30.33,105600.0,21.8483,21.8555,21.8051,21.8195,105600.0
2009-09-25 13:00:00,30.34,30.35,30.3,30.33,118500.0,21.8267,21.8339,21.798,21.8195,118500.0
2009-09-25 13:05:00,30.34,30.34,30.29,30.3,95000.0,21.8267,21.8267,21.7908,21.798,95000.0
2009-09-25 13:10:00,30.29,30.35,30.26,30.31,186500.0,21.7908,21.8339,21.7692,21.8051,186500.0
2009-09-25 13:15:00,30.32,30.33,30.24,30.24,131200.0,21.8123,21.8195,21.7548,21.7548,131200.0
2009-09-25 13:20:00,30.24,30.26,30.2,30.23,181800.0,21.7548,21.7692,21.726,21.7476,181800.0
2009-09-25 13:25:00,30.22,30.36,30.21,30.36,260900.0,21.7404,21.8411,21.7332,21.8411,260900.0
2009-09-25 13:30:00,30.36,30.42,30.32,30.4,113800.0,21.8411,21.8843,21.8123,21.8699,113800.0
2009-09-25 13:35:00,30.39,30.41,30.33,30.37,57200.0,21.8627,21.8771,21.8195,21.8483,57200.0
2009-09-25 13:40:00,30.38,30.49,30.38,30.47,101700.0,21.8555,21.9346,21.8555,21.9203,101700.0
2009-09-25 13:45:00,30.47,30.5,30.44,30.5,83800.0,21.9203,21.9418,21.8987,21.9418,83800.0
2009-09-25 13:50:00,30.5,30.54,30.44,30.53,193000.0,21.9418,21.9706,21.8987,21.9634,193000.0
2009-09-25 13:55:00,30.54,30.66,30.5,30.66,155500.0,21.9706,22.0569,21.9418,22.0569,155500.0
2009-09-25 14:00:00,30.66,30.68,30.54,30.56,264500.0,22.0569,22.0713,21.9706,21.985,264500.0
2009-09-25 14:05:00,30.56,30.68,30.56,30.6,112800.0,21.985,22.0713,21.985,22.0138,112800.0
2009-09-25 14:10:00,30.6,30.69,30.6,30.65,92000.0,22.0138,22.0785,22.0138,22.0497,92000.0
2009-09-25 14:15:00,30.66,30.68,30.57,30.58,175900.0,22.0569,22.0713,21.9922,21.9994,175900.0
2009-09-25 14:20:00,30.58,30.7,30.58,30.64,99000.0,21.9994,22.0857,21.9994,22.0425,99000.0
2009-09-25 14:25:00,30.64,30.64,30.55,30.55,110100.0,22.0425,22.0425,21.9778,21.9778,110100.0
2009-09-25 14:30:00,30.56,30.6,30.53,30.56,104100.0,21.985,22.0138,21.9634,21.985,104100.0
2009-09-25 14:35:00,30.57,30.63,30.54,30.6,176700.0,21.9922,22.0354,21.9706,22.0138,176700.0
2009-09-25 14:40:00,30.59,30.62,30.58,30.59,55700.0,22.0066,22.0282,21.9994,22.0066,55700.0
2009-09-25 14:45:00,30.6,30.63,30.56,30.6,128700.0,22.0138,22.0354,21.985,22.0138,128700.0
2009-09-25 14:50:00,30.6,30.82,30.58,30.8,268700.0,22.0138,22.172,21.9994,22.1577,268700.0
2009-09-25 14:55:00,30.8,30.89,30.79,30.89,263500.0,22.1577,22.2224,22.1505,22.2224,263500.0
2009-09-25 15:00:00,30.88,30.91,30.8,30.82,244900.0,22.2152,22.2368,22.1577,22.172,244900.0
2009-09-25 15:05:00,30.82,30.87,30.77,30.79,107700.0,22.172,22.208,22.1361,22.1505,107700.0
2009-09-25 15:10:00,30.79,30.82,30.73,30.75,100800.0,22.1505,22.172,22.1073,22.1217,100800.0
2009-09-25 15:15:00,30.75,30.81,30.71,30.81,118100.0,22.1217,22.1648,22.0929,22.1648,118100.0
2009-09-25 15:20:00,30.81,30.9,30.8,30.85,246800.0,22.1648,22.2296,22.1577,22.1936,246800.0
2009-09-25 15:25:00,30.85,30.93,30.81,30.86,154600.0,22.1936,22.2512,22.1648,22.2008,154600.0
2009-09-25 15:30:00,30.86,30.87,30.79,30.8,194800.0,22.2008,22.208,22.1505,22.1577,194800.0
2009-09-25 15:35:00,30.8,30.81,30.7,30.71,206400.0,22.1577,22.1648,22.0857,22.0929,206400.0
2009-09-25 15:40:00,30.71,30.72,30.61,30.63,367600.0,22.0929,22.1001,22.021,22.0354,367600.0
2009-09-25 15:45:00,30.63,30.7,30.56,30.68,466400.0,22.0354,22.0857,21.985,22.0713,466400.0
2009-09-25 15:50:00,30.69,30.74,30.65,30.65,383200.0,22.0785,22.1145,22.0497,22.0497,383200.0
2009-09-25 15:55:00,30.65,30.66,30.54,30.59,876700.0,22.0497,22.0569,21.9706,22.0066,876700.0
2009-09-28 09:30:00,30.77,31.22,30.7,30.95,404800.0,22.1361,22.4598,22.0857,22.2656,404800.0
2009-09-28 09:35:00,30.95,31.1,30.95,30.99,196000.0,22.2656,22.3735,22.2656,22.2943,196000.0
2009-09-28 09:40:00,30.99,31.05,30.97,31.03,183800.0,22.2943,22.3375,22.28,22.3231,183800.0
2009-09-28 09:45:00,31.02,31.11,31.01,31.09,228500.0,22.3159,22.3807,22.3087,22.3663,228500.0
2009-09-28 09:50:00,31.1,31.23,31.09,31.2,282300.0,22.3735,22.467,22.3663,22.4454,282300.0
2009-09-28 09:55:00,31.2,31.21,31.0,31.08,335600.0,22.4454,22.4526,22.3015,22.3591,335600.0
2009-09-28 10:00:00,31.09,31.18,31.07,31.07,204500.0,22.3663,22.431,22.3519,22.3519,204500.0
2009-09-28 10:05:00,31.06,31.09,31.0,31.0,167600.0,22.3447,22.3663,22.3015,22.3015,167600.0
2009-09-28 10:10:00,31.0,31.03,30.89,30.92,259300.0,22.3015,22.3231,22.2224,22.244,259300.0
2009-09-28 10:15:00,30.93,30.94,30.82,30.82,95300.0,22.2512,22.2584,22.172,22.172,95300.0
2009-09-28 10:20:00,30.82,30.96,30.79,30.96,308800.0,22.172,22.2728,22.1505,22.2728,308800.0
2009-09-28 10:25:00,30.95,31.03,30.95,31.0,739200.0,22.2656,22.3231,22.2656,22.3015,739200.0
2009-09-28 10:30:00,31.01,31.16,30.96,31.07,414200.0,22.3087,22.4166,22.2728,22.3519,414200.0
2009-09-28 10:35:00,31.07,31.08,30.93,30.97,256800.0,22.3519,22.3591,22.2512,22.28,256800.0
2009-09-28 10:40:00,30.97,31.01,30.96,30.97,152700.0,22.28,22.3087,22.2728,22.28,152700.0
2009-09-28 10:45:00,30.97,31.01,30.97,30.99,105500.0,22.28,22.3087,22.28,22.2943,105500.0
2009-09-28 10:50:00,31.0,31.01,30.96,30.96,84800.0,22.3015,22.3087,22.2728,22.2728,84800.0
2009-09-28 10:55:00,30.97,31.01,30.97,31.0,67100.0,22.28,22.3087,22.28,22.3015,67100.0
2009-09-28 11:00:00,31.01,31.02,30.96,30.96,215600.0,22.3087,22.3159,22.2728,22.2728,215600.0
2009-09-28 11:05:00,30.96,31.01,30.95,30.99,198800.0,22.2728,22.3087,22.2656,22.2943,198800.0
2009-09-28 11:10:00,30.99,31.0,30.92,30.96,128000.0,22.2943,22.3015,22.244,22.2728,128000.0
2009-09-28 11:15:00,30.96,30.97,30.89,30.9,62800.0,22.2728,22.28,22.2224,22.2296,62800.0
2009-09-28 11:20:00,30.91,30.97,30.91,30.91,113100.0,22.2368,22.28,22.2368,22.2368,113100.0
2009-09-28 11:25:00,30.92,30.98,30.9,30.95,106000.0,22.244,22.2871,22.2296,22.2656,106000.0
2009-09-28 11:30:00,30.94,31.01,30.93,30.97,147000.0,22.2584,22.3087,22.2512,22.28,147000.0
2009-09-28 11:35:00,30.97,30.99,30.92,30.92,85200.0,22.28,22.2943,22.244,22.244,85200.0
2009-09-28 11:40:00,30.92,30.99,30.87,30.87,91800.0,22.244,22.2943,22.208,22.208,91800.0
2009-09-28 11:45:00,30.86,30.89,30.83,30.86,86000.0,22.2008,22.2224,22.1792,22.2008,86000.0
2009-09-28 11:50:00,30.85,30.9,30.83,30.9,199100.0,22.1936,22.2296,22.1792,22.2296,199100.0
2009-09-28 11:55:00,30.9,30.91,30.83,30.83,77800.0,22.2296,22.2368,22.1792,22.1792,77800.0
2009-09-28 12:00:00,30.83,30.88,30.82,30.86,106500.0,22.1792,22.2152,22.172,22.2008,106500.0
2009-09-28 12:05:00,30.85,30.94,30.84,30.85,301600.0,22.1936,22.2584,22.1864,22.1936,301600.0
2009-09-28 12:10:00,30.86,30.86,30.78,30.79,186000.0,22.2008,22.2008,22.1433,22.1505,186000.0
2009-09-28 12:15:00,30.78,30.79,30.77,30.79,28700.0,22.1433,22.1505,22.1361,22.1505,28700.0
2009-09-28 12:20:00,30.79,30.79,30.76,30.77,80800.0,22.1505,22.1505,22.1289,22.1361,80800.0
2009-09-28 12:25:00,30.76,30.81,30.75,30.76,89900.0,22.1289,22.1648,22.1217,22.1289,89900.0
2009-09-28 12:30:00,30.77,30.81,30.74,30.8,47200.0,22.1361,22.1648,22.1145,22.1577,47200.0
2009-09-28 12:35:00,30.8,30.83,30.79,30.83,105700.0,22.1577,22.1792,22.1505,22.1792,105700.0
2009-09-28 12:40:00,30.83,30.9,30.8,30.87,222100.0,22.1792,22.2296,22.1577,22.208,222100.0
2009-09-28 12:45:00,30.87,30.9,30.85,30.88,127100.0,22.208,22.2296,22.1936,22.2152,127100.0
2009-09-28 12:50:00,30.88,30.9,30.85,30.86,129100.0,22.2152,22.2296,22.1936,22.2008,129100.0
2009-09-28 12:55:00,30.86,30.89,30.82,30.84,73600.0,22.2008,22.2224,22.172,22.1864,73600.0
2009-09-28 13:00:00,30.85,30.87,30.82,30.83,119000.0,22.1936,22.208,22.172,22.1792,119000.0
2009-09-28 13:05:00,30.84,30.87,30.8,30.83,99400.0,22.1864,22.208,22.1577,22.1792,99400.0
2009-09-28 13:10:00,30.85,30.95,30.84,30.92,224200.0,22.1936,22.2656,22.1864,22.244,224200.0
2009-09-28 13:15:00,30.92,30.96,30.88,30.94,155900.0,22.244,22.2728,22.2152,22.2584,155900.0
2009-09-28 13:20:00,30.93,31.0,30.88,30.96,187100.0,22.2512,22.3015,22.2152,22.2728,187100.0
2009-09-28 13:25:00,30.97,31.03,30.95,30.97,154600.0,22.28,22.3231,22.2656,22.28,154600.0
2009-09-28 13:30:00,30.98,31.0,30.97,30.99,74200.0,22.2871,22.3015,22.28,22.2943,74200.0
2009-09-28 13:35:00,30.99,31.0,30.94,30.96,92000.0,22.2943,22.3015,22.2584,22.2728,92000.0
2009-09-28 13:40:00,30.96,30.99,30.95,30.99,99100.0,22.2728,22.2943,22.2656,22.2943,99100.0
2009-09-28 13:45:00,30.98,31.05,30.96,31.05,195900.0,22.2871,22.3375,22.2728,22.3375,195900.0
2009-09-28 13:50:00,31.05,31.06,31.01,31.02,134000.0,22.3375,22.3447,22.3087,22.3159,134000.0
2009-09-28 13:55:00,31.02,31.03,30.95,30.95,142500.0,22.3159,22.3231,22.2656,22.2656,142500.0
2009-09-28 14:00:00,30.95,30.99,30.93,30.93,105900.0,22.2656,22.2943,22.2512,22.2512,105900.0
2009-09-28 14:05:00,30.93,30.98,30.93,30.96,92100.0,22.2512,22.2871,22.2512,22.2728,92100.0
2009-09-28 14:10:00,30.97,30.99,30.93,30.97,151300.0,22.28,22.2943,22.2512,22.28,151300.0
2009-09-28 14:15:00,30.97,31.01,30.93,30.98,103400.0,22.28,22.3087,22.2512,22.2871,103400.0
2009-09-28 14:20:00,30.98,31.01,30.95,30.96,93000.0,22.2871,22.3087,22.2656,22.2728,93000.0
2009-09-28 14:25:00,30.95,31.02,30.92,30.96,123300.0,22.2656,22.3159,22.244,22.2728,123300.0
2009-09-28 14:30:00,30.95,30.96,30.88,30.91,257100.0,22.2656,22.2728,22.2152,22.2368,257100.0
2009-09-28 14:35:00,30.92,30.96,30.88,30.96,160500.0,22.244,22.2728,22.2152,22.2728,160500.0
2009-09-28 14:40:00,30.96,30.97,30.9,30.91,123000.0,22.2728,22.28,22.2296,22.2368,123000.0
2009-09-28 14:45:00,30.91,30.93,30.89,30.9,48900.0,22.2368,22.2512,22.2224,22.2296,48900.0
2009-09-28 14:50:00,30.89,30.93,30.85,30.87,142900.0,22.2224,22.2512,22.1936,22.208,142900.0
2009-09-28 14:55:00,30.86,30.9,30.84,30.86,62600.0,22.2008,22.2296,22.1864,22.2008,62600.0
2009-09-28 15:00:00,30.86,30.89,30.81,30.89,156800.0,22.2008,22.2224,22.1648,22.2224,156800.0
2009-09-28 15:05:00,30.89,30.9,30.85,30.87,99600.0,22.2224,22.2296,22.1936,22.208,99600.0
2009-09-28 15:10:00,30.86,30.89,30.86,30.87,105600.0,22.2008,22.2224,22.2008,22.208,105600.0
2009-09-28 15:15:00,30.87,30.96,30.87,30.95,181000.0,22.208,22.2728,22.208,22.2656,181000.0
2009-09-28 15:20:00,30.94,31.03,30.94,30.99,139200.0,22.2584,22.3231,22.2584,22.2943,139200.0
2009-09-28 15:25:00,30.99,31.02,30.99,31.01,166700.0,22.2943,22.3159,22.2943,22.3087,166700.0
2009-09-28 15:30:00,31.0,31.05,30.95,31.05,221700.0,22.3015,22.3375,22.2656,22.3375,221700.0
2009-09-28 15:35:00,31.05,31.11,31.04,31.06,276900.0,22.3375,22.3807,22.3303,22.3447,276900.0
2009-09-28 15:40:00,31.07,31.07,30.97,31.0,180800.0,22.3519,22.3519,22.28,22.3015,180800.0
2009-09-28 15:45:00,31.01,31.04,30.94,31.0,304500.0,22.3087,22.3303,22.2584,22.3015,304500.0
2009-09-28 15:50:00,31.0,31.14,30.99,31.13,549700.0,22.3015,22.4023,22.2943,22.3951,549700.0
2009-09-28 15:55:00,31.14,31.27,31.11,31.24,1187500.0,22.4023,22.4958,22.3807,22.4742,1187500.0
2009-09-29 09:30:00,31.19,31.39,31.05,31.25,279000.0,22.4382,22.5821,22.3375,22.4814,279000.0
2009-09-29 09:35:00,31.23,31.4,31.18,31.38,238400.0,22.467,22.5893,22.431,22.5749,238400.0
2009-09-29 09:40:00,31.38,31.49,31.35,31.39,241900.0,22.5749,22.654,22.5533,22.5821,241900.0
2009-09-29 09:45:00,31.38,31.42,31.27,31.28,164400.0,22.5749,22.6037,22.4958,22.503,164400.0
2009-09-29 09:50:00,31.29,31.43,31.17,31.18,341500.0,22.5102,22.6109,22.4238,22.431,341500.0
2009-09-29 09:55:00,31.18,31.37,31.18,31.28,200800.0,22.431,22.5677,22.431,22.503,200800.0
2009-09-29 10:00:00,31.27,31.27,30.96,31.11,602200.0,22.4958,22.4958,22.2728,22.3807,602200.0
2009-09-29 10:05:00,31.06,31.15,31.02,31.14,237700.0,22.3447,22.4094,22.3159,22.4023,237700.0
2009-09-29 10:10:00,31.14,31.32,31.1,31.31,247700.0,22.4023,22.5317,22.3735,22.5246,247700.0
2009-09-29 10:15:00,31.29,31.43,31.26,31.35,255500.0,22.5102,22.6109,22.4886,22.5533,255500.0
2009-09-29 10:20:00,31.35,31.41,31.32,31.33,148300.0,22.5533,22.5965,22.5317,22.5389,148300.0
2009-09-29 10:25:00,31.33,31.38,31.3,31.37,110200.0,22.5389,22.5749,22.5174,22.5677,110200.0
2009-09-29 10:30:00,31.37,31.45,31.36,31.39,179200.0,22.5677,22.6253,22.5605,22.5821,179200.0
2009-09-29 10:35:00,31.39,31.48,31.36,31.47,113800.0,22.5821,22.6468,22.5605,22.6397,113800.0
2009-09-29 10:40:00,31.47,31.47,31.37,31.37,78500.0,22.6397,22.6397,22.5677,22.5677,78500.0
2009-09-29 10:45:00,31.37,31.43,31.35,31.39,140800.0,22.5677,22.6109,22.5533,22.5821,140800.0
2009-09-29 10:50:00,31.39,31.4,31.31,31.31,112500.0,22.5821,22.5893,22.5246,22.5246,112500.0
2009-09-29 10:55:00,31.32,31.34,31.22,31.3,200700.0,22.5317,22.5461,22.4598,22.5174,200700.0
2009-09-29 11:00:00,31.3,31.34,31.23,31.29,231700.0,22.5174,22.5461,22.467,22.5102,231700.0
2009-09-29 11:05:00,31.29,31.36,31.28,31.35,77300.0,22.5102,22.5605,22.503,22.5533,77300.0
2009-09-29 11:10:00,31.33,31.34,31.25,31.3,102800.0,22.5389,22.5461,22.4814,22.5174,102800.0
2009-09-29 11:15:00,31.3,31.36,31.3,31.34,76400.0,22.5174,22.5605,22.5174,22.5461,76400.0
2009-09-29 11:20:00,31.35,31.35,31.29,31.34,128300.0,22.5533,22.5533,22.5102,22.5461,128300.0
2009-09-29 11:25:00,31.35,31.44,31.34,31.44,105200.0,22.5533,22.6181,22.5461,22.6181,105200.0
2009-09-29 11:30:00,31.44,31.49,31.43,31.46,113100.0,22.6181,22.654,22.6109,22.6325,113100.0
2009-09-29 11:35:00,31.47,31.55,31.46,31.48,190400.0,22.6397,22.6972,22.6325,22.6468,190400.0
2009-09-29 11:40:00,31.48,31.49,31.42,31.44,99300.0,22.6468,22.654,22.6037,22.6181,99300.0
2009-09-29 11:45:00,31.45,31.48,31.37,31.46,178000.0,22.6253,22.6468,22.5677,22.6325,178000.0
2009-09-29 11:50:00,31.45,31.46,31.35,31.45,114400.0,22.6253,22.6325,22.5533,22.6253,114400.0
2009-09-29 11:55:00,31.45,31.51,31.42,31.42,88000.0,22.6253,22.6684,22.6037,22.6037,88000.0
2009-09-29 12:00:00,31.42,31.44,31.36,31.37,97400.0,22.6037,22.6181,22.5605,22.5677,97400.0
2009-09-29 12:05:00,31.38,31.38,31.31,31.36,93300.0,22.5749,22.5749,22.5246,22.5605,93300.0
2009-09-29 12:10:00,31.35,31.36,31.3,31.36,108600.0,22.5533,22.5605,22.5174,22.5605,108600.0
2009-09-29 12:15:00,31.36,31.36,31.29,31.29,70900.0,22.5605,22.5605,22.5102,22.5102,70900.0
2009-09-29 12:20:00,31.29,31.3,31.2,31.2,87400.0,22.5102,22.5174,22.4454,22.4454,87400.0
2009-09-29 12:25:00,31.2,31.3,31.18,31.26,145000.0,22.4454,22.5174,22.431,22.4886,145000.0
2009-09-29 12:30:00,31.26,31.33,31.26,31.29,51800.0,22.4886,22.5389,22.4886,22.5102,51800.0
2009-09-29 12:35:00,31.3,31.34,31.26,31.32,72900.0,22.5174,22.5461,22.4886,22.5317,72900.0
2009-09-29 12:40:00,31.32,31.39,31.32,31.38,35000.0,22.5317,22.5821,22.5317,22.5749,35000.0
2009-09-29 12:45:00,31.38,31.41,31.35,31.35,59400.0,22.5749,22.5965,22.5533,22.5533,59400.0
2009-09-29 12:50:00,31.36,31.41,31.34,31.35,75200.0,22.5605,22.5965,22.5461,22.5533,75200.0
2009-09-29 12:55:00,31.34,31.41,31.34,31.41,181300.0,22.5461,22.5965,22.5461,22.5965,181300.0
2009-09-29 13:00:00,31.41,31.47,31.41,31.44,104600.0,22.5965,22.6397,22.5965,22.6181,104600.0
2009-09-29 13:05:00,31.44,31.53,31.44,31.47,158800.0,22.6181,22.6828,22.6181,22.6397,158800.0
2009-09-29 13:10:00,31.47,31.49,31.45,31.47,103600.0,22.6397,22.654,22.6253,22.6397,103600.0
2009-09-29 13:15:00,31.49,31.49,31.44,31.49,133700.0,22.654,22.654,22.6181,22.654,133700.0
2009-09-29 13:20:00,31.49,31.5,31.44,31.44,97400.0,22.654,22.6612,22.6181,22.6181,97400.0
2009-09-29 13:25:00,31.45,31.45,31.41,31.44,53600.0,22.6253,22.6253,22.5965,22.6181,53600.0
2009-09-29 13:30:00,31.44,31.45,31.38,31.38,63500.0,22.6181,22.6253,22.5749,22.5749,63500.0
2009-09-29 13:35:00,31.38,31.5,31.38,31.48,179700.0,22.5749,22.6612,22.5749,22.6468,179700.0
2009-09-29 13:40:00,31.48,31.49,31.41,31.44,63500.0,22.6468,22.654,22.5965,22.6181,63500.0
2009-09-29 13:45:00,31.44,31.5,31.43,31.44,86000.0,22.6181,22.6612,22.6109,22.6181,86000.0
2009-09-29 13:50:00,31.45,31.48,31.43,31.45,69500.0,22.6253,22.6468,22.6109,22.6253,69500.0
2009-09-29 13:55:00,31.46,31.5,31.46,31.48,128100.0,22.6325,22.6612,22.6325,22.6468,128100.0
2009-09-29 14:00:00,31.48,31.5,31.46,31.47,137200.0,22.6468,22.6612,22.6325,22.6397,137200.0
2009-09-29 14:05:00,31.47,31.47,31.41,31.45,75400.0,22.6397,22.6397,22.5965,22.6253,75400.0
2009-09-29 14:10:00,31.44,31.5,31.42,31.49,108800.0,22.6181,22.6612,22.6037,22.654,108800.0
2009-09-29 14:15:00,31.49,31.5,31.46,31.48,56800.0,22.654,22.6612,22.6325,22.6468,56800.0
2009-09-29 14:20:00,31.49,31.49,31.43,31.47,57600.0,22.654,22.654,22.6109,22.6397,57600.0
2009-09-29 14:25:00,31.46,31.46,31.43,31.44,51500.0,22.6325,22.6325,22.6109,22.6181,51500.0
2009-09-29 14:30:00,31.43,31.44,31.28,31.3,107400.0,22.6109,22.6181,22.503,22.5174,107400.0
2009-09-29 14:35:00,31.3,31.34,31.28,31.34,98700.0,22.5174,22.5461,22.503,22.5461,98700.0
2009-09-29 14:40:00,31.34,31.41,31.33,31.38,101100.0,22.5461,22.5965,22.5389,22.5749,101100.0
2009-09-29 14:45:00,31.38,31.4,31.34,31.39,68800.0,22.5749,22.5893,22.5461,22.5821,68800.0
2009-09-29 14:50:00,31.37,31.45,31.34,31.42,49600.0,22.5677,22.6253,22.5461,22.6037,49600.0
2009-09-29 14:55:00,31.41,31.46,31.36,31.4,97100.0,22.5965,22.6325,22.5605,22.5893,97100.0
2009-09-29 15:00:00,31.39,31.41,31.32,31.32,51700.0,22.5821,22.5965,22.5317,22.5317,51700.0
2009-09-29 15:05:00,31.32,31.35,31.3,31.3,57900.0,22.5317,22.5533,22.5174,22.5174,57900.0
2009-09-29 15:10:00,31.31,31.32,31.25,31.29,132000.0,22.5246,22.5317,22.4814,22.5102,132000.0
2009-09-29 15:15:00,31.29,31.34,31.27,31.3,81800.0,22.5102,22.5461,22.4958,22.5174,81800.0
2009-09-29 15:20:00,31.31,31.38,31.3,31.33,113500.0,22.5246,22.5749,22.5174,22.5389,113500.0
2009-09-29 15:25:00,31.33,31.35,31.22,31.24,160500.0,22.5389,22.5533,22.4598,22.4742,160500.0
2009-09-29 15:30:00,31.24,31.27,31.17,31.27,170500.0,22.4742,22.4958,22.4238,22.4958,170500.0
2009-09-29 15:35:00,31.26,31.26,31.19,31.21,168300.0,22.4886,22.4886,22.4382,22.4526,168300.0
2009-09-29 15:40:00,31.21,31.24,31.18,31.18,157700.0,22.4526,22.4742,22.431,22.431,157700.0
2009-09-29 15:45:00,31.19,31.24,31.16,31.17,257300.0,22.4382,22.4742,22.4166,22.4238,257300.0
2009-09-29 15:50:00,31.17,31.21,31.03,31.08,487200.0,22.4238,22.4526,22.3231,22.3591,487200.0
2009-09-29 15:55:00,31.08,31.13,31.07,31.09,397400.0,22.3591,22.3951,22.3519,22.3663,397400.0
2009-09-30 09:30:00,30.95,31.05,30.7,30.95,552300.0,22.2656,22.3375,22.0857,22.2656,552300.0
2009-09-30 09:35:00,30.95,31.29,30.92,31.28,370700.0,22.2656,22.5102,22.244,22.503,370700.0
2009-09-30 09:40:00,31.28,31.34,31.09,31.09,442500.0,22.503,22.5461,22.3663,22.3663,442500.0
2009-09-30 09:45:00,31.1,31.1,30.8,30.8,469400.0,22.3735,22.3735,22.1577,22.1577,469400.0
2009-09-30 09:50:00,30.81,30.83,30.67,30.72,458600.0,22.1648,22.1792,22.0641,22.1001,458600.0
2009-09-30 09:55:00,30.71,30.74,30.62,30.62,273300.0,22.0929,22.1145,22.0282,22.0282,273300.0
2009-09-30 10:00:00,30.62,30.67,30.56,30.63,401800.0,22.0282,22.0641,21.985,22.0354,401800.0
2009-09-30 10:05:00,30.63,30.75,30.62,30.68,299800.0,22.0354,22.1217,22.0282,22.0713,299800.0
2009-09-30 10:10:00,30.66,30.83,30.66,30.82,282900.0,22.0569,22.1792,22.0569,22.172,282900.0
2009-09-30 10:15:00,30.82,30.83,30.73,30.79,221600.0,22.172,22.1792,22.1073,22.1505,221600.0
2009-09-30 10:20:00,30.8,30.81,30.71,30.75,148300.0,22.1577,22.1648,22.0929,22.1217,148300.0
2009-09-30 10:25:00,30.74,30.78,30.67,30.69,144100.0,22.1145,22.1433,22.0641,22.0785,144100.0
2009-09-30 10:30:00,30.7,30.73,30.62,30.69,207300.0,22.0857,22.1073,22.0282,22.0785,207300.0
2009-09-30 10:35:00,30.68,30.72,30.61,30.72,149800.0,22.0713,22.1001,22.021,22.1001,149800.0
2009-09-30 10:40:00,30.71,30.72,30.61,30.67,134000.0,22.0929,22.1001,22.021,22.0641,134000.0
2009-09-30 10:45:00,30.68,30.74,30.67,30.72,102500.0,22.0713,22.1145,22.0641,22.1001,102500.0
2009-09-30 10:50:00,30.72,30.8,30.72,30.79,114700.0,22.1001,22.1577,22.1001,22.1505,114700.0
2009-09-30 10:55:00,30.79,30.82,30.7,30.8,75600.0,22.1505,22.172,22.0857,22.1577,75600.0
2009-09-30 11:00:00,30.8,30.8,30.72,30.73,119600.0,22.1577,22.1577,22.1001,22.1073,119600.0
2009-09-30 11:05:00,30.73,30.77,30.7,30.72,97700.0,22.1073,22.1361,22.0857,22.1001,97700.0
2009-09-30 11:10:00,30.71,30.8,30.71,30.74,76700.0,22.0929,22.1577,22.0929,22.1145,76700.0
2009-09-30 11:15:00,30.74,30.8,30.74,30.78,71700.0,22.1145,22.1577,22.1145,22.1433,71700.0
2009-09-30 11:20:00,30.78,30.79,30.74,30.77,91000.0,22.1433,22.1505,22.1145,22.1361,91000.0
2009-09-30 11:25:00,30.76,30.84,30.76,30.81,89100.0,22.1289,22.1864,22.1289,22.1648,89100.0
2009-09-30 11:30:00,30.81,30.82,30.76,30.77,105100.0,22.1648,22.172,22.1289,22.1361,105100.0
2009-09-30 11:35:00,30.76,30.77,30.68,30.68,106600.0,22.1289,22.1361,22.0713,22.0713,106600.0
2009-09-30 11:40:00,30.7,30.71,30.66,30.7,100100.0,22.0857,22.0929,22.0569,22.0857,100100.0
2009-09-30 11:45:00,30.69,30.74,30.69,30.7,43200.0,22.0785,22.1145,22.0785,22.0857,43200.0
2009-09-30 11:50:00,30.7,30.77,30.7,30.71,76800.0,22.0857,22.1361,22.0857,22.0929,76800.0
2009-09-30 11:55:00,30.72,30.83,30.72,30.73,100800.0,22.1001,22.1792,22.1001,22.1073,100800.0
2009-09-30 12:00:00,30.73,30.79,30.71,30.75,60900.0,22.1073,22.1505,22.0929,22.1217,60900.0
2009-09-30 12:05:00,30.75,30.76,30.68,30.71,72100.0,22.1217,22.1289,22.0713,22.0929,72100.0
2009-09-30 12:10:00,30.71,30.73,30.67,30.69,46600.0,22.0929,22.1073,22.0641,22.0785,46600.0
2009-09-30 12:15:00,30.68,30.76,30.68,30.7,83500.0,22.0713,22.1289,22.0713,22.0857,83500.0
2009-09-30 12:20:00,30.71,30.71,30.68,30.69,56200.0,22.0929,22.0929,22.0713,22.0785,56200.0
2009-09-30 12:25:00,30.69,30.77,30.69,30.76,97500.0,22.0785,22.1361,22.0785,22.1289,97500.0
2009-09-30 12:30:00,30.76,30.88,30.75,30.81,149600.0,22.1289,22.2152,22.1217,22.1648,149600.0
2009-09-30 12:35:00,30.81,30.86,30.81,30.81,57900.0,22.1648,22.2008,22.1648,22.1648,57900.0
2009-09-30 12:40:00,30.81,30.9,30.7,30.89,247200.0,22.1648,22.2296,22.0857,22.2224,247200.0
2009-09-30 12:45:00,30.89,31.0,30.88,30.94,193200.0,22.2224,22.3015,22.2152,22.2584,193200.0
2009-09-30 12:50:00,30.94,31.02,30.94,30.98,257000.0,22.2584,22.3159,22.2584,22.2871,257000.0
2009-09-30 12:55:00,30.99,31.05,30.98,30.98,112000.0,22.2943,22.3375,22.2871,22.2871,112000.0
2009-09-30 13:00:00,30.98,31.15,30.98,31.07,211200.0,22.2871,22.4094,22.2871,22.3519,211200.0
2009-09-30 13:05:00,31.08,31.17,31.07,31.08,214000.0,22.3591,22.4238,22.3519,22.3591,214000.0
2009-09-30 13:10:00,31.08,31.13,31.05,31.09,88700.0,22.3591,22.3951,22.3375,22.3663,88700.0
2009-09-30 13:15:00,31.08,31.14,31.08,31.12,60800.0,22.3591,22.4023,22.3591,22.3879,60800.0
2009-09-30 13:20:00,31.12,31.2,31.11,31.16,114300.0,22.3879,22.4454,22.3807,22.4166,114300.0
2009-09-30 13:25:00,31.17,31.18,31.15,31.15,81300.0,22.4238,22.431,22.4094,22.4094,81300.0
2009-09-30 13:30:00,31.15,31.16,31.09,31.14,118800.0,22.4094,22.4166,22.3663,22.4023,118800.0
2009-09-30 13:35:00,31.14,31.18,31.07,31.07,128100.0,22.4023,22.431,22.3519,22.3519,128100.0
2009-09-30 13:40:00,31.07,31.11,31.01,31.05,179000.0,22.3519,22.3807,22.3087,22.3375,179000.0
2009-09-30 13:45:00,31.05,31.08,31.02,31.06,107400.0,22.3375,22.3591,22.3159,22.3447,107400.0
2009-09-30 13:50:00,31.06,31.16,31.06,31.15,133500.0,22.3447,22.4166,22.3447,22.4094,133500.0
2009-09-30 13:55:00,31.15,31.18,31.09,31.11,115000.0,22.4094,22.431,22.3663,22.3807,115000.0
2009-09-30 14:00:00,31.12,31.13,31.02,31.08,96500.0,22.3879,22.3951,22.3159,22.3591,96500.0
2009-09-30 14:05:00,31.08,31.09,31.03,31.05,57900.0,22.3591,22.3663,22.3231,22.3375,57900.0
2009-09-30 14:10:00,31.05,31.06,30.98,31.01,68200.0,22.3375,22.3447,22.2871,22.3087,68200.0
2009-09-30 14:15:00,31.02,31.08,31.01,31.06,106900.0,22.3159,22.3591,22.3087,22.3447,106900.0
2009-09-30 14:20:00,31.06,31.1,31.04,31.08,112400.0,22.3447,22.3735,22.3303,22.3591,112400.0
2009-09-30 14:25:00,31.09,31.12,31.07,31.09,77400.0,22.3663,22.3879,22.3519,22.3663,77400.0
2009-09-30 14:30:00,31.08,31.09,31.0,31.07,128800.0,22.3591,22.3663,22.3015,22.3519,128800.0
2009-09-30 14:35:00,31.07,31.12,31.05,31.07,67800.0,22.3519,22.3879,22.3375,22.3519,67800.0
2009-09-30 14:40:00,31.06,31.14,31.05,31.12,120400.0,22.3447,22.4023,22.3375,22.3879,120400.0
2009-09-30 14:45:00,31.12,31.14,31.06,31.09,101200.0,22.3879,22.4023,22.3447,22.3663,101200.0
2009-09-30 14:50:00,31.08,31.11,30.98,31.02,90300.0,22.3591,22.3807,22.2871,22.3159,90300.0
2009-09-30 14:55:00,31.02,31.04,30.92,30.93,114800.0,22.3159,22.3303,22.244,22.2512,114800.0
2009-09-30 15:00:00,30.93,30.94,30.75,30.81,613400.0,22.2512,22.2584,22.1217,22.1648,613400.0
2009-09-30 15:05:00,30.81,30.84,30.74,30.79,337400.0,22.1648,22.1864,22.1145,22.1505,337400.0
2009-09-30 15:10:00,30.79,30.8,30.74,30.76,313500.0,22.1505,22.1577,22.1145,22.1289,313500.0
2009-09-30 15:15:00,30.75,30.81,30.75,30.8,161000.0,22.1217,22.1648,22.1217,22.1577,161000.0
2009-09-30 15:20:00,30.8,30.83,30.76,30.78,209100.0,22.1577,22.1792,22.1289,22.1433,209100.0
2009-09-30 15:25:00,30.77,30.86,30.74,30.77,180300.0,22.1361,22.2008,22.1145,22.1361,180300.0
2009-09-30 15:30:00,30.77,30.87,30.75,30.82,215800.0,22.1361,22.208,22.1217,22.172,215800.0
2009-09-30 15:35:00,30.81,30.82,30.75,30.77,189700.0,22.1648,22.172,22.1217,22.1361,189700.0
2009-09-30 15:40:00,30.78,30.85,30.75,30.77,362800.0,22.1433,22.1936,22.1217,22.1361,362800.0
2009-09-30 15:45:00,30.78,30.83,30.74,30.82,495900.0,22.1433,22.1792,22.1145,22.172,495900.0
2009-09-30 15:50:00,30.82,30.9,30.82,30.86,478800.0,22.172,22.2296,22.172,22.2008,478800.0
2009-09-30 15:55:00,30.86,30.95,30.82,30.83,727700.0,22.2008,22.2656,22.172,22.1792,727700.0
2009-10-01 09:30:00,30.66,30.89,30.66,30.77,600200.0,22.0569,22.2224,22.0569,22.1361,600200.0
2009-10-01 09:35:00,30.76,30.79,30.63,30.71,482100.0,22.1289,22.1505,22.0354,22.0929,482100.0
2009-10-01 09:40:00,30.71,30.8,30.7,30.72,239700.0,22.0929,22.1577,22.0857,22.1001,239700.0
2009-10-01 09:45:00,30.71,30.78,30.63,30.75,199600.0,22.0929,22.1433,22.0354,22.1217,199600.0
2009-10-01 09:50:00,30.76,30.76,30.64,30.71,178500.0,22.1289,22.1289,22.0425,22.0929,178500.0
2009-10-01 09:55:00,30.7,30.74,30.57,30.61,270100.0,22.0857,22.1145,21.9922,22.021,270100.0
2009-10-01 10:00:00,30.61,30.67,30.41,30.48,455600.0,22.021,22.0641,21.8771,21.9274,455600.0
2009-10-01 10:05:00,30.5,30.5,30.31,30.36,294000.0,21.9418,21.9418,21.8051,21.8411,294000.0
2009-10-01 10:10:00,30.36,30.47,30.32,30.33,150500.0,21.8411,21.9203,21.8123,21.8195,150500.0
2009-10-01 10:15:00,30.33,30.68,30.25,30.33,249500.0,21.8195,22.0713,21.762,21.8195,249500.0
2009-10-01 10:20:00,30.33,30.34,30.2,30.34,184000.0,21.8195,21.8267,21.726,21.8267,184000.0
2009-10-01 10:25:00,30.34,30.34,30.23,30.24,91000.0,21.8267,21.8267,21.7476,21.7548,91000.0
2009-10-01 10:30:00,30.24,30.32,30.2,30.28,149600.0,21.7548,21.8123,21.726,21.7836,149600.0
2009-10-01 10:35:00,30.28,30.37,30.26,30.26,265200.0,21.7836,21.8483,21.7692,21.7692,265200.0
2009-10-01 10:40:00,30.26,30.32,30.24,30.26,151800.0,21.7692,21.8123,21.7548,21.7692,151800.0
2009-10-01 10:45:00,30.26,30.3,30.2,30.26,190300.0,21.7692,21.798,21.726,21.7692,190300.0
2009-10-01 10:50:00,30.26,30.4,30.25,30.34,178700.0,21.7692,21.8699,21.762,21.8267,178700.0
2009-10-01 10:55:00,30.35,30.4,30.29,30.35,145900.0,21.8339,21.8699,21.7908,21.8339,145900.0
2009-10-01 11:00:00,30.34,30.34,30.22,30.24,196100.0,21.8267,21.8267,21.7404,21.7548,196100.0
2009-10-01 11:05:00,30.24,30.25,30.15,30.18,178300.0,21.7548,21.762,21.69,21.7116,178300.0
2009-10-01 11:10:00,30.19,30.27,30.17,30.2,173200.0,21.7188,21.7764,21.7044,21.726,173200.0
2009-10-01 11:15:00,30.19,30.2,30.13,30.14,205400.0,21.7188,21.726,21.6757,21.6828,205400.0
2009-10-01 11:20:00,30.15,30.22,30.14,30.2,95600.0,21.69,21.7404,21.6828,21.726,95600.0
2009-10-01 11:25:00,30.21,30.25,30.1,30.13,243900.0,21.7332,21.762,21.6541,21.6757,243900.0
2009-10-01 11:30:00,30.13,30.19,30.08,30.12,206300.0,21.6757,21.7188,21.6397,21.6685,206300.0
2009-10-01 11:35:00,30.12,30.18,30.1,30.15,139600.0,21.6685,21.7116,21.6541,21.69,139600.0
2009-10-01 11:40:00,30.16,30.2,30.15,30.15,98600.0,21.6972,21.726,21.69,21.69,98600.0
2009-10-01 11:45:00,30.15,30.18,30.1,30.12,93300.0,21.69,21.7116,21.6541,21.6685,93300.0
2009-10-01 11:50:00,30.13,30.15,30.11,30.14,63100.0,21.6757,21.69,21.6613,21.6828,63100.0
2009-10-01 11:55:00,30.14,30.21,30.13,30.21,85700.0,21.6828,21.7332,21.6757,21.7332,85700.0
2009-10-01 12:00:00,30.2,30.24,30.2,30.21,86100.0,21.726,21.7548,21.726,21.7332,86100.0
2009-10-01 12:05:00,30.21,30.25,30.19,30.24,87700.0,21.7332,21.762,21.7188,21.7548,87700.0
2009-10-01 12:10:00,30.25,30.3,30.25,30.3,163600.0,21.762,21.798,21.762,21.798,163600.0
2009-10-01 12:15:00,30.29,30.31,30.29,30.3,78300.0,21.7908,21.8051,21.7908,21.798,78300.0
2009-10-01 12:20:00,30.3,30.35,30.29,30.33,183500.0,21.798,21.8339,21.7908,21.8195,183500.0
2009-10-01 12:25:00,30.32,30.38,30.31,30.37,128900.0,21.8123,21.8555,21.8051,21.8483,128900.0
2009-10-01 12:30:00,30.37,30.41,30.36,30.4,51900.0,21.8483,21.8771,21.8411,21.8699,51900.0
2009-10-01 12:35:00,30.4,30.41,30.37,30.37,162900.0,21.8699,21.8771,21.8483,21.8483,162900.0
2009-10-01 12:40:00,30.37,30.38,30.31,30.33,188200.0,21.8483,21.8555,21.8051,21.8195,188200.0
2009-10-01 12:45:00,30.33,30.34,30.31,30.34,85500.0,21.8195,21.8267,21.8051,21.8267,85500.0
2009-10-01 12:50:00,30.34,30.39,30.34,30.38,145700.0,21.8267,21.8627,21.8267,21.8555,145700.0
2009-10-01 12:55:00,30.38,30.39,30.36,30.36,104100.0,21.8555,21.8627,21.8411,21.8411,104100.0
2009-10-01 13:00:00,30.37,30.38,30.3,30.31,138500.0,21.8483,21.8555,21.798,21.8051,138500.0
2009-10-01 13:05:00,30.32,30.36,30.31,30.32,129800.0,21.8123,21.8411,21.8051,21.8123,129800.0
2009-10-01 13:10:00,30.31,30.34,30.26,30.32,166900.0,21.8051,21.8267,21.7692,21.8123,166900.0
2009-10-01 13:15:00,30.31,30.33,30.23,30.23,85500.0,21.8051,21.8195,21.7476,21.7476,85500.0
2009-10-01 13:20:00,30.24,30.3,30.2,30.25,216300.0,21.7548,21.798,21.726,21.762,216300.0
2009-10-01 13:25:00,30.26,30.3,30.25,30.29,88100.0,21.7692,21.798,21.762,21.7908,88100.0
2009-10-01 13:30:00,30.3,30.3,30.16,30.16,172900.0,21.798,21.798,21.6972,21.6972,172900.0
2009-10-01 13:35:00,30.17,30.2,30.15,30.16,127900.0,21.7044,21.726,21.69,21.6972,127900.0
2009-10-01 13:40:00,30.16,30.23,30.15,30.2,159800.0,21.6972,21.7476,21.69,21.726,159800.0
2009-10-01 13:45:00,30.21,30.21,30.18,30.21,80100.0,21.7332,21.7332,21.7116,21.7332,80100.0
2009-10-01 13:50:00,30.2,30.22,30.16,30.17,116000.0,21.726,21.7404,21.6972,21.7044,116000.0
2009-10-01 13:55:00,30.17,30.17,30.07,30.08,143200.0,21.7044,21.7044,21.6325,21.6397,143200.0
2009-10-01 14:00:00,30.09,30.09,30.04,30.04,102300.0,21.6469,21.6469,21.6109,21.6109,102300.0
2009-10-01 14:05:00,30.05,30.09,30.0,30.08,170100.0,21.6181,21.6469,21.5821,21.6397,170100.0
2009-10-01 14:10:00,30.09,30.1,30.05,30.09,80500.0,21.6469,21.6541,21.6181,21.6469,80500.0
2009-10-01 14:15:00,30.1,30.12,30.05,30.09,171300.0,21.6541,21.6685,21.6181,21.6469,171300.0
2009-10-01 14:20:00,30.09,30.14,30.08,30.13,45900.0,21.6469,21.6828,21.6397,21.6757,45900.0
2009-10-01 14:25:00,30.13,30.23,30.1,30.21,257200.0,21.6757,21.7476,21.6541,21.7332,257200.0
2009-10-01 14:30:00,30.2,30.24,30.09,30.11,459900.0,21.726,21.7548,21.6469,21.6613,459900.0
2009-10-01 14:35:00,30.11,30.21,30.1,30.17,159600.0,21.6613,21.7332,21.6541,21.7044,159600.0
2009-10-01 14:40:00,30.18,30.18,30.06,30.1,204400.0,21.7116,21.7116,21.6253,21.6541,204400.0
2009-10-01 14:45:00,30.11,30.16,30.1,30.13,79000.0,21.6613,21.6972,21.6541,21.6757,79000.0
2009-10-01 14:50:00,30.14,30.2,30.13,30.17,145600.0,21.6828,21.726,21.6757,21.7044,145600.0
2009-10-01 14:55:00,30.18,30.18,30.05,30.06,123500.0,21.7116,21.7116,21.6181,21.6253,123500.0
2009-10-01 15:00:00,30.05,30.06,30.01,30.03,210100.0,21.6181,21.6253,21.5893,21.6037,210100.0
2009-10-01 15:05:00,30.03,30.04,29.89,29.95,419600.0,21.6037,21.6109,21.503,21.5462,419600.0
2009-10-01 15:10:00,29.95,30.0,29.91,29.96,266700.0,21.5462,21.5821,21.5174,21.5534,266700.0
2009-10-01 15:15:00,29.97,30.02,29.95,29.97,143000.0,21.5605,21.5965,21.5462,21.5605,143000.0
2009-10-01 15:20:00,29.97,29.99,29.9,29.96,310900.0,21.5605,21.5749,21.5102,21.5534,310900.0
2009-10-01 15:25:00,29.95,29.97,29.88,29.93,415500.0,21.5462,21.5605,21.4958,21.5318,415500.0
2009-10-01 15:30:00,29.93,30.02,29.92,29.98,469800.0,21.5318,21.5965,21.5246,21.5677,469800.0
2009-10-01 15:35:00,29.97,30.0,29.92,29.96,287600.0,21.5605,21.5821,21.5246,21.5534,287600.0
2009-10-01 15:40:00,29.97,30.08,29.96,30.0,356200.0,21.5605,21.6397,21.5534,21.5821,356200.0
2009-10-01 15:45:00,30.0,30.06,30.0,30.01,341800.0,21.5821,21.6253,21.5821,21.5893,341800.0
2009-10-01 15:50:00,30.01,30.02,29.85,29.86,778000.0,21.5893,21.5965,21.4742,21.4814,778000.0
2009-10-01 15:55:00,29.85,29.89,29.75,29.83,1460200.0,21.4742,21.503,21.4023,21.4598,1460200.0
2009-10-02 09:30:00,29.28,29.3,28.96,28.99,934300.0,21.0642,21.0785,20.834,20.8555,934300.0
2009-10-02 09:35:00,28.99,29.14,28.89,28.97,715300.0,20.8555,20.9634,20.7836,20.8411,715300.0
2009-10-02 09:40:00,28.97,28.98,28.75,28.82,577800.0,20.8411,20.8483,20.6829,20.7332,577800.0
2009-10-02 09:45:00,28.83,29.2,28.79,29.17,685400.0,20.7404,21.0066,20.7117,20.985,685400.0
2009-10-02 09:50:00,29.17,29.24,29.07,29.1,670000.0,20.985,21.0354,20.9131,20.9347,670000.0
2009-10-02 09:55:00,29.08,29.13,28.95,28.96,354800.0,20.9203,20.9562,20.8268,20.834,354800.0
2009-10-02 10:00:00,28.95,29.02,28.89,28.98,669000.0,20.8268,20.8771,20.7836,20.8483,669000.0
2009-10-02 10:05:00,28.99,29.08,28.84,28.85,361800.0,20.8555,20.9203,20.7476,20.7548,361800.0
2009-10-02 10:10:00,28.85,28.93,28.81,28.85,387600.0,20.7548,20.8124,20.726,20.7548,387600.0
2009-10-02 10:15:00,28.85,29.02,28.84,29.02,435600.0,20.7548,20.8771,20.7476,20.8771,435600.0
2009-10-02 10:20:00,29.01,29.2,28.99,29.19,464700.0,20.8699,21.0066,20.8555,20.9994,464700.0
2009-10-02 10:25:00,29.2,29.3,29.19,29.28,476900.0,21.0066,21.0785,20.9994,21.0642,476900.0
2009-10-02 10:30:00,29.27,29.45,29.18,29.39,544400.0,21.057,21.1865,20.9922,21.1433,544400.0
2009-10-02 10:35:00,29.39,29.58,29.39,29.5,443700.0,21.1433,21.28,21.1433,21.2224,443700.0
2009-10-02 10:40:00,29.5,29.54,29.45,29.5,208200.0,21.2224,21.2512,21.1865,21.2224,208200.0
2009-10-02 10:45:00,29.5,29.5,29.24,29.24,261600.0,21.2224,21.2224,21.0354,21.0354,261600.0
2009-10-02 10:50:00,29.25,29.32,29.16,29.24,204700.0,21.0426,21.0929,20.9778,21.0354,204700.0
2009-10-02 10:55:00,29.23,29.3,29.23,29.3,157000.0,21.0282,21.0785,21.0282,21.0785,157000.0
2009-10-02 11:00:00,29.31,29.37,29.28,29.37,134700.0,21.0857,21.1289,21.0642,21.1289,134700.0
2009-10-02 11:05:00,29.37,29.4,29.3,29.3,97100.0,21.1289,21.1505,21.0785,21.0785,97100.0
2009-10-02 11:10:00,29.31,29.34,29.27,29.28,100500.0,21.0857,21.1073,21.057,21.0642,100500.0
2009-10-02 11:15:00,29.28,29.38,29.25,29.25,125200.0,21.0642,21.1361,21.0426,21.0426,125200.0
2009-10-02 11:20:00,29.25,29.33,29.19,29.33,99600.0,21.0426,21.1001,20.9994,21.1001,99600.0
2009-10-02 11:25:00,29.33,29.34,29.25,29.26,79100.0,21.1001,21.1073,21.0426,21.0498,79100.0
2009-10-02 11:30:00,29.26,29.46,29.26,29.34,221300.0,21.0498,21.1937,21.0498,21.1073,221300.0
2009-10-02 11:35:00,29.35,29.35,29.18,29.24,171100.0,21.1145,21.1145,20.9922,21.0354,171100.0
2009-10-02 11:40:00,29.24,29.24,29.11,29.14,143400.0,21.0354,21.0354,20.9419,20.9634,143400.0
2009-10-02 11:45:00,29.14,29.18,29.08,29.18,55600.0,20.9634,20.9922,20.9203,20.9922,55600.0
2009-10-02 11:50:00,29.18,29.2,29.16,29.2,87000.0,20.9922,21.0066,20.9778,21.0066,87000.0
2009-10-02 11:55:00,29.2,29.23,29.12,29.17,122700.0,21.0066,21.0282,20.9491,20.985,122700.0
2009-10-02 12:00:00,29.17,29.3,29.16,29.3,109300.0,20.985,21.0785,20.9778,21.0785,109300.0
2009-10-02 12:05:00,29.29,29.34,29.22,29.29,81300.0,21.0714,21.1073,21.021,21.0714,81300.0
2009-10-02 12:10:00,29.29,29.38,29.29,29.33,206000.0,21.0714,21.1361,21.0714,21.1001,206000.0
2009-10-02 12:15:00,29.34,29.45,29.34,29.43,73000.0,21.1073,21.1865,21.1073,21.1721,73000.0
2009-10-02 12:20:00,29.44,29.45,29.37,29.38,81000.0,21.1793,21.1865,21.1289,21.1361,81000.0
2009-10-02 12:25:00,29.38,29.53,29.33,29.51,255600.0,21.1361,21.244,21.1001,21.2296,255600.0
2009-10-02 12:30:00,29.51,29.55,29.42,29.49,140700.0,21.2296,21.2584,21.1649,21.2152,140700.0
2009-10-02 12:35:00,29.48,29.54,29.46,29.5,79200.0,21.208,21.2512,21.1937,21.2224,79200.0
2009-10-02 12:40:00,29.49,29.59,29.49,29.51,139600.0,21.2152,21.2872,21.2152,21.2296,139600.0
2009-10-02 12:45:00,29.51,29.53,29.46,29.48,59300.0,21.2296,21.244,21.1937,21.208,59300.0
2009-10-02 12:50:00,29.49,29.52,29.43,29.5,155400.0,21.2152,21.2368,21.1721,21.2224,155400.0
2009-10-02 12:55:00,29.51,29.57,29.48,29.57,78100.0,21.2296,21.2728,21.208,21.2728,78100.0
2009-10-02 13:00:00,29.56,29.63,29.53,29.62,185200.0,21.2656,21.316,21.244,21.3088,185200.0
2009-10-02 13:05:00,29.63,29.71,29.6,29.7,139800.0,21.316,21.3735,21.2944,21.3663,139800.0
2009-10-02 13:10:00,29.71,29.83,29.7,29.77,215300.0,21.3735,21.4598,21.3663,21.4167,215300.0
2009-10-02 13:15:00,29.77,29.82,29.74,29.8,121100.0,21.4167,21.4526,21.3951,21.4383,121100.0
2009-10-02 13:20:00,29.8,29.85,29.79,29.83,146500.0,21.4383,21.4742,21.4311,21.4598,146500.0
2009-10-02 13:25:00,29.83,29.89,29.81,29.87,226400.0,21.4598,21.503,21.4454,21.4886,226400.0
2009-10-02 13:30:00,29.88,29.9,29.77,29.8,142200.0,21.4958,21.5102,21.4167,21.4383,142200.0
2009-10-02 13:35:00,29.79,29.82,29.7,29.71,119300.0,21.4311,21.4526,21.3663,21.3735,119300.0
2009-10-02 13:40:00,29.71,29.74,29.67,29.73,169600.0,21.3735,21.3951,21.3447,21.3879,169600.0
2009-10-02 13:45:00,29.73,29.79,29.71,29.77,90200.0,21.3879,21.4311,21.3735,21.4167,90200.0
2009-10-02 13:50:00,29.77,29.78,29.73,29.74,75900.0,21.4167,21.4239,21.3879,21.3951,75900.0
2009-10-02 13:55:00,29.74,29.8,29.73,29.75,143600.0,21.3951,21.4383,21.3879,21.4023,143600.0
2009-10-02 14:00:00,29.75,29.75,29.64,29.69,177200.0,21.4023,21.4023,21.3231,21.3591,177200.0
2009-10-02 14:05:00,29.69,29.75,29.68,29.7,87700.0,21.3591,21.4023,21.3519,21.3663,87700.0
2009-10-02 14:10:00,29.7,29.72,29.67,29.71,89200.0,21.3663,21.3807,21.3447,21.3735,89200.0
2009-10-02 14:15:00,29.7,29.77,29.68,29.77,77500.0,21.3663,21.4167,21.3519,21.4167,77500.0
2009-10-02 14:20:00,29.77,29.8,29.7,29.7,106900.0,21.4167,21.4383,21.3663,21.3663,106900.0
2009-10-02 14:25:00,29.7,29.74,29.7,29.7,65400.0,21.3663,21.3951,21.3663,21.3663,65400.0
2009-10-02 14:30:00,29.7,29.72,29.61,29.61,118500.0,21.3663,21.3807,21.3016,21.3016,118500.0
2009-10-02 14:35:00,29.62,29.62,29.54,29.57,167300.0,21.3088,21.3088,21.2512,21.2728,167300.0
2009-10-02 14:40:00,29.57,29.57,29.49,29.51,129900.0,21.2728,21.2728,21.2152,21.2296,129900.0
2009-10-02 14:45:00,29.52,29.78,29.45,29.48,148800.0,21.2368,21.4239,21.1865,21.208,148800.0
2009-10-02 14:50:00,29.48,29.59,29.47,29.47,200700.0,21.208,21.2872,21.2008,21.2008,200700.0
2009-10-02 14:55:00,29.47,29.52,29.42,29.44,123500.0,21.2008,21.2368,21.1649,21.1793,123500.0
2009-10-02 15:00:00,29.44,29.44,29.31,29.38,250700.0,21.1793,21.1793,21.0857,21.1361,250700.0
2009-10-02 15:05:00,29.38,29.43,29.33,29.33,148800.0,21.1361,21.1721,21.1001,21.1001,148800.0
2009-10-02 15:10:00,29.33,29.37,29.28,29.33,224000.0,21.1001,21.1289,21.0642,21.1001,224000.0
2009-10-02 15:15:00,29.34,29.39,29.27,29.29,134000.0,21.1073,21.1433,21.057,21.0714,134000.0
2009-10-02 15:20:00,29.29,29.41,29.27,29.39,217100.0,21.0714,21.1577,21.057,21.1433,217100.0
2009-10-02 15:25:00,29.39,29.4,29.33,29.33,93400.0,21.1433,21.1505,21.1001,21.1001,93400.0
2009-10-02 15:30:00,29.33,29.49,29.33,29.46,268800.0,21.1001,21.2152,21.1001,21.1937,268800.0
2009-10-02 15:35:00,29.46,29.5,29.41,29.45,224100.0,21.1937,21.2224,21.1577,21.1865,224100.0
2009-10-02 15:40:00,29.44,29.46,29.33,29.46,439100.0,21.1793,21.1937,21.1001,21.1937,439100.0
2009-10-02 15:45:00,29.45,29.53,29.45,29.5,333700.0,21.1865,21.244,21.1865,21.2224,333700.0
2009-10-02 15:50:00,29.51,29.51,29.37,29.45,563000.0,21.2296,21.2296,21.1289,21.1865,563000.0
2009-10-02 15:55:00,29.45,29.46,29.4,29.46,642800.0,21.1865,21.1937,21.1505,21.1937,642800.0
2009-10-05 09:30:00,29.9,29.96,29.8,29.81,263100.0,21.5102,21.5534,21.4383,21.4454,263100.0
2009-10-05 09:35:00,29.82,29.85,29.65,29.71,243800.0,21.4526,21.4742,21.3303,21.3735,243800.0
2009-10-05 09:40:00,29.69,29.9,29.68,29.84,254800.0,21.3591,21.5102,21.3519,21.467,254800.0
2009-10-05 09:45:00,29.84,29.85,29.8,29.81,147300.0,21.467,21.4742,21.4383,21.4454,147300.0
2009-10-05 09:50:00,29.81,29.87,29.75,29.87,189800.0,21.4454,21.4886,21.4023,21.4886,189800.0
2009-10-05 09:55:00,29.87,29.95,29.75,29.76,244000.0,21.4886,21.5462,21.4023,21.4095,244000.0
2009-10-05 10:00:00,29.76,29.84,29.75,29.81,282600.0,21.4095,21.467,21.4023,21.4454,282600.0
2009-10-05 10:05:00,29.82,29.85,29.6,29.63,340400.0,21.4526,21.4742,21.2944,21.316,340400.0
2009-10-05 10:10:00,29.63,29.71,29.6,29.67,203500.0,21.316,21.3735,21.2944,21.3447,203500.0
2009-10-05 10:15:00,29.66,29.78,29.64,29.76,157300.0,21.3375,21.4239,21.3231,21.4095,157300.0
2009-10-05 10:20:00,29.75,29.77,29.65,29.67,147400.0,21.4023,21.4167,21.3303,21.3447,147400.0
2009-10-05 10:25:00,29.67,29.73,29.61,29.73,131400.0,21.3447,21.3879,21.3016,21.3879,131400.0
2009-10-05 10:30:00,29.73,29.76,29.67,29.67,83000.0,21.3879,21.4095,21.3447,21.3447,83000.0
2009-10-05 10:35:00,29.67,29.77,29.66,29.75,98100.0,21.3447,21.4167,21.3375,21.4023,98100.0
2009-10-05 10:40:00,29.75,29.76,29.67,29.69,98300.0,21.4023,21.4095,21.3447,21.3591,98300.0
2009-10-05 10:45:00,29.69,29.74,29.65,29.69,139000.0,21.3591,21.3951,21.3303,21.3591,139000.0
2009-10-05 10:50:00,29.69,29.69,29.6,29.63,92200.0,21.3591,21.3591,21.2944,21.316,92200.0
2009-10-05 10:55:00,29.63,29.66,29.6,29.61,179300.0,21.316,21.3375,21.2944,21.3016,179300.0
2009-10-05 11:00:00,29.61,29.7,29.61,29.68,258300.0,21.3016,21.3663,21.3016,21.3519,258300.0
2009-10-05 11:05:00,29.68,29.78,29.68,29.7,92500.0,21.3519,21.4239,21.3519,21.3663,92500.0
2009-10-05 11:10:00,29.7,29.73,29.67,29.69,183400.0,21.3663,21.3879,21.3447,21.3591,183400.0
2009-10-05 11:15:00,29.69,29.72,29.67,29.69,56200.0,21.3591,21.3807,21.3447,21.3591,56200.0
2009-10-05 11:20:00,29.68,29.77,29.68,29.77,96700.0,21.3519,21.4167,21.3519,21.4167,96700.0
2009-10-05 11:25:00,29.77,29.8,29.74,29.8,166200.0,21.4167,21.4383,21.3951,21.4383,166200.0
2009-10-05 11:30:00,29.79,29.83,29.76,29.78,138800.0,21.4311,21.4598,21.4095,21.4239,138800.0
2009-10-05 11:35:00,29.78,29.79,29.71,29.75,148800.0,21.4239,21.4311,21.3735,21.4023,148800.0
2009-10-05 11:40:00,29.75,29.81,29.7,29.7,123100.0,21.4023,21.4454,21.3663,21.3663,123100.0
2009-10-05 11:45:00,29.7,29.71,29.67,29.68,70800.0,21.3663,21.3735,21.3447,21.3519,70800.0
2009-10-05 11:50:00,29.68,29.73,29.67,29.69,43400.0,21.3519,21.3879,21.3447,21.3591,43400.0
2009-10-05 11:55:00,29.7,29.78,29.7,29.73,109900.0,21.3663,21.4239,21.3663,21.3879,109900.0
2009-10-05 12:00:00,29.73,29.76,29.71,29.72,88900.0,21.3879,21.4095,21.3735,21.3807,88900.0
2009-10-05 12:05:00,29.71,29.74,29.71,29.71,38200.0,21.3735,21.3951,21.3735,21.3735,38200.0
2009-10-05 12:10:00,29.71,29.75,29.68,29.75,52100.0,21.3735,21.4023,21.3519,21.4023,52100.0
2009-10-05 12:15:00,29.74,29.75,29.64,29.64,172900.0,21.3951,21.4023,21.3231,21.3231,172900.0
2009-10-05 12:20:00,29.64,29.67,29.62,29.66,133000.0,21.3231,21.3447,21.3088,21.3375,133000.0
2009-10-05 12:25:00,29.67,29.67,29.62,29.62,61800.0,21.3447,21.3447,21.3088,21.3088,61800.0
2009-10-05 12:30:00,29.62,29.65,29.6,29.65,118200.0,21.3088,21.3303,21.2944,21.3303,118200.0
2009-10-05 12:35:00,29.64,29.68,29.62,29.67,147200.0,21.3231,21.3519,21.3088,21.3447,147200.0
2009-10-05 12:40:00,29.67,29.74,29.67,29.73,98100.0,21.3447,21.3951,21.3447,21.3879,98100.0
2009-10-05 12:45:00,29.72,29.75,29.72,29.72,100900.0,21.3807,21.4023,21.3807,21.3807,100900.0
2009-10-05 12:50:00,29.72,29.74,29.72,29.73,100400.0,21.3807,21.3951,21.3807,21.3879,100400.0
2009-10-05 12:55:00,29.73,29.76,29.71,29.74,125800.0,21.3879,21.4095,21.3735,21.3951,125800.0
2009-10-05 13:00:00,29.74,29.78,29.73,29.73,40200.0,21.3951,21.4239,21.3879,21.3879,40200.0
2009-10-05 13:05:00,29.73,29.74,29.66,29.67,161700.0,21.3879,21.3951,21.3375,21.3447,161700.0
2009-10-05 13:10:00,29.67,29.71,29.65,29.65,68600.0,21.3447,21.3735,21.3303,21.3303,68600.0
2009-10-05 13:15:00,29.66,29.69,29.65,29.67,61300.0,21.3375,21.3591,21.3303,21.3447,61300.0
2009-10-05 13:20:00,29.67,29.68,29.61,29.61,75500.0,21.3447,21.3519,21.3016,21.3016,75500.0
2009-10-05 13:25:00,29.62,29.66,29.61,29.65,54100.0,21.3088,21.3375,21.3016,21.3303,54100.0
2009-10-05 13:30:00,29.65,29.66,29.61,29.63,88200.0,21.3303,21.3375,21.3016,21.316,88200.0
2009-10-05 13:35:00,29.63,29.63,29.62,29.62,26300.0,21.316,21.316,21.3088,21.3088,26300.0
2009-10-05 13:40:00,29.63,29.64,29.62,29.64,53200.0,21.316,21.3231,21.3088,21.3231,53200.0
2009-10-05 13:45:00,29.63,29.64,29.61,29.61,71000.0,21.316,21.3231,21.3016,21.3016,71000.0
2009-10-05 13:50:00,29.61,29.62,29.53,29.55,251300.0,21.3016,21.3088,21.244,21.2584,251300.0
2009-10-05 13:55:00,29.55,29.55,29.46,29.47,206500.0,21.2584,21.2584,21.1937,21.2008,206500.0
2009-10-05 14:00:00,29.48,29.49,29.45,29.48,125400.0,21.208,21.2152,21.1865,21.208,125400.0
2009-10-05 14:05:00,29.48,29.48,29.39,29.39,165500.0,21.208,21.208,21.1433,21.1433,165500.0
2009-10-05 14:10:00,29.39,29.45,29.38,29.44,172700.0,21.1433,21.1865,21.1361,21.1793,172700.0
2009-10-05 14:15:00,29.43,29.49,29.43,29.48,160400.0,21.1721,21.2152,21.1721,21.208,160400.0
2009-10-05 14:20:00,29.49,29.52,29.47,29.51,199400.0,21.2152,21.2368,21.2008,21.2296,199400.0
2009-10-05 14:25:00,29.52,29.55,29.47,29.53,193400.0,21.2368,21.2584,21.2008,21.244,193400.0
2009-10-05 14:30:00,29.54,29.64,29.53,29.63,455000.0,21.2512,21.3231,21.244,21.316,455000.0
2009-10-05 14:35:00,29.61,29.68,29.6,29.66,209100.0,21.3016,21.3519,21.2944,21.3375,209100.0
2009-10-05 14:40:00,29.66,29.74,29.62,29.73,162100.0,21.3375,21.3951,21.3088,21.3879,162100.0
2009-10-05 14:45:00,29.73,29.79,29.72,29.75,370900.0,21.3879,21.4311,21.3807,21.4023,370900.0
2009-10-05 14:50:00,29.75,29.79,29.74,29.77,209400.0,21.4023,21.4311,21.3951,21.4167,209400.0
2009-10-05 14:55:00,29.76,29.79,29.75,29.77,206800.0,21.4095,21.4311,21.4023,21.4167,206800.0
2009-10-05 15:00:00,29.77,29.78,29.66,29.71,443800.0,21.4167,21.4239,21.3375,21.3735,443800.0
2009-10-05 15:05:00,29.7,29.83,29.69,29.83,444100.0,21.3663,21.4598,21.3591,21.4598,444100.0
2009-10-05 15:10:00,29.82,29.88,29.81,29.83,250500.0,21.4526,21.4958,21.4454,21.4598,250500.0
2009-10-05 15:15:00,29.84,29.84,29.74,29.79,201400.0,21.467,21.467,21.3951,21.4311,201400.0
2009-10-05 15:20:00,29.78,29.78,29.72,29.75,199800.0,21.4239,21.4239,21.3807,21.4023,199800.0
2009-10-05 15:25:00,29.76,29.82,29.73,29.82,189500.0,21.4095,21.4526,21.3879,21.4526,189500.0
2009-10-05 15:30:00,29.82,29.86,29.79,29.8,311800.0,21.4526,21.4814,21.4311,21.4383,311800.0
2009-10-05 15:35:00,29.79,29.89,29.78,29.84,275100.0,21.4311,21.503,21.4239,21.467,275100.0
2009-10-05 15:40:00,29.83,29.84,29.75,29.82,379900.0,21.4598,21.467,21.4023,21.4526,379900.0
2009-10-05 15:45:00,29.81,29.95,29.81,29.94,458000.0,21.4454,21.5462,21.4454,21.539,458000.0
2009-10-05 15:50:00,29.95,29.95,29.8,29.87,750100.0,21.5462,21.5462,21.4383,21.4886,750100.0
2009-10-05 15:55:00,29.87,29.91,29.84,29.84,1092800.0,21.4886,21.5174,21.467,21.467,1092800.0
2009-10-06 09:30:00,30.05,30.76,30.0,30.52,670300.0,21.6181,22.1289,21.5821,21.9562,670300.0
2009-10-06 09:35:00,30.51,30.91,30.5,30.68,558300.0,21.949,22.2368,21.9418,22.0713,558300.0
2009-10-06 09:40:00,30.68,30.81,30.62,30.73,258800.0,22.0713,22.1648,22.0282,22.1073,258800.0
2009-10-06 09:45:00,30.74,30.94,30.73,30.92,445700.0,22.1145,22.2584,22.1073,22.244,445700.0
2009-10-06 09:50:00,30.93,31.12,30.88,31.02,713600.0,22.2512,22.3879,22.2152,22.3159,713600.0
2009-10-06 09:55:00,31.02,31.07,30.9,30.97,300800.0,22.3159,22.3519,22.2296,22.28,300800.0
2009-10-06 10:00:00,30.97,31.0,30.92,30.92,592800.0,22.28,22.3015,22.244,22.244,592800.0
2009-10-06 10:05:00,30.94,31.01,30.9,30.92,233500.0,22.2584,22.3087,22.2296,22.244,233500.0
2009-10-06 10:10:00,30.93,31.05,30.92,31.01,363400.0,22.2512,22.3375,22.244,22.3087,363400.0
2009-10-06 10:15:00,31.01,31.02,30.91,30.91,164900.0,22.3087,22.3159,22.2368,22.2368,164900.0
2009-10-06 10:20:00,30.92,31.0,30.9,31.0,160000.0,22.244,22.3015,22.2296,22.3015,160000.0
2009-10-06 10:25:00,31.0,31.0,30.9,30.9,291200.0,22.3015,22.3015,22.2296,22.2296,291200.0
2009-10-06 10:30:00,30.9,30.97,30.84,30.95,195000.0,22.2296,22.28,22.1864,22.2656,195000.0
2009-10-06 10:35:00,30.94,30.98,30.9,30.97,113300.0,22.2584,22.2871,22.2296,22.28,113300.0
2009-10-06 10:40:00,30.97,31.05,30.97,31.04,188300.0,22.28,22.3375,22.28,22.3303,188300.0
2009-10-06 10:45:00,31.04,31.05,30.99,31.02,192400.0,22.3303,22.3375,22.2943,22.3159,192400.0
2009-10-06 10:50:00,31.01,31.04,30.95,31.0,147800.0,22.3087,22.3303,22.2656,22.3015,147800.0
2009-10-06 10:55:00,31.0,31.03,30.94,30.95,82600.0,22.3015,22.3231,22.2584,22.2656,82600.0
2009-10-06 11:00:00,30.96,30.98,30.94,30.97,132000.0,22.2728,22.2871,22.2584,22.28,132000.0
2009-10-06 11:05:00,30.96,31.08,30.96,31.07,339000.0,22.2728,22.3591,22.2728,22.3519,339000.0
2009-10-06 11:10:00,31.08,31.17,31.07,31.15,357000.0,22.3591,22.4238,22.3519,22.4094,357000.0
2009-10-06 11:15:00,31.15,31.19,31.14,31.18,168800.0,22.4094,22.4382,22.4023,22.431,168800.0
2009-10-06 11:20:00,31.17,31.18,31.09,31.09,204300.0,22.4238,22.431,22.3663,22.3663,204300.0
2009-10-06 11:25:00,31.1,31.15,31.09,31.11,207600.0,22.3735,22.4094,22.3663,22.3807,207600.0
2009-10-06 11:30:00,31.1,31.18,31.1,31.18,88600.0,22.3735,22.431,22.3735,22.431,88600.0
2009-10-06 11:35:00,31.17,31.19,31.17,31.19,122100.0,22.4238,22.4382,22.4238,22.4382,122100.0
2009-10-06 11:40:00,31.18,31.18,31.01,31.02,262300.0,22.431,22.431,22.3087,22.3159,262300.0
2009-10-06 11:45:00,31.01,31.02,30.89,30.9,362000.0,22.3087,22.3159,22.2224,22.2296,362000.0
2009-10-06 11:50:00,30.9,30.95,30.83,30.87,226800.0,22.2296,22.2656,22.1792,22.208,226800.0
2009-10-06 11:55:00,30.87,30.94,30.86,30.93,62500.0,22.208,22.2584,22.2008,22.2512,62500.0
2009-10-06 12:00:00,30.93,30.98,30.93,30.95,84300.0,22.2512,22.2871,22.2512,22.2656,84300.0
2009-10-06 12:05:00,30.94,31.04,30.93,31.04,123900.0,22.2584,22.3303,22.2512,22.3303,123900.0
2009-10-06 12:10:00,31.04,31.05,31.0,31.03,98500.0,22.3303,22.3375,22.3015,22.3231,98500.0
2009-10-06 12:15:00,31.01,31.11,31.01,31.08,106600.0,22.3087,22.3807,22.3087,22.3591,106600.0
2009-10-06 12:20:00,31.07,31.12,31.06,31.11,85900.0,22.3519,22.3879,22.3447,22.3807,85900.0
2009-10-06 12:25:00,31.1,31.11,31.06,31.07,54400.0,22.3735,22.3807,22.3447,22.3519,54400.0
2009-10-06 12:30:00,31.08,31.08,31.01,31.04,58300.0,22.3591,22.3591,22.3087,22.3303,58300.0
2009-10-06 12:35:00,31.03,31.09,31.01,31.01,86700.0,22.3231,22.3663,22.3087,22.3087,86700.0
2009-10-06 12:40:00,31.01,31.03,30.99,31.02,58500.0,22.3087,22.3231,22.2943,22.3159,58500.0
2009-10-06 12:45:00,31.01,31.01,30.84,30.88,263300.0,22.3087,22.3087,22.1864,22.2152,263300.0
2009-10-06 12:50:00,30.88,30.92,30.76,30.78,397000.0,22.2152,22.244,22.1289,22.1433,397000.0
2009-10-06 12:55:00,30.78,30.84,30.67,30.68,223300.0,22.1433,22.1864,22.0641,22.0713,223300.0
2009-10-06 13:00:00,30.68,30.7,30.58,30.68,284800.0,22.0713,22.0857,21.9994,22.0713,284800.0
2009-10-06 13:05:00,30.69,30.71,30.51,30.62,289700.0,22.0785,22.0929,21.949,22.0282,289700.0
2009-10-06 13:10:00,30.62,30.63,30.48,30.57,319300.0,22.0282,22.0354,21.9274,21.9922,319300.0
2009-10-06 13:15:00,30.57,30.73,30.56,30.73,243600.0,21.9922,22.1073,21.985,22.1073,243600.0
2009-10-06 13:20:00,30.72,30.74,30.64,30.71,87700.0,22.1001,22.1145,22.0425,22.0929,87700.0
2009-10-06 13:25:00,30.71,30.77,30.68,30.68,151000.0,22.0929,22.1361,22.0713,22.0713,151000.0
2009-10-06 13:30:00,30.68,30.68,30.61,30.62,185900.0,22.0713,22.0713,22.021,22.0282,185900.0
2009-10-06 13:35:00,30.62,30.63,30.55,30.56,242200.0,22.0282,22.0354,21.9778,21.985,242200.0
2009-10-06 13:40:00,30.56,30.56,30.43,30.51,164600.0,21.985,21.985,21.8915,21.949,164600.0
2009-10-06 13:45:00,30.51,30.51,30.4,30.5,233000.0,21.949,21.949,21.8699,21.9418,233000.0
2009-10-06 13:50:00,30.5,30.52,30.4,30.51,210200.0,21.9418,21.9562,21.8699,21.949,210200.0
2009-10-06 13:55:00,30.51,30.64,30.51,30.62,201800.0,21.949,22.0425,21.949,22.0282,201800.0
2009-10-06 14:00:00,30.62,30.62,30.49,30.5,205800.0,22.0282,22.0282,21.9346,21.9418,205800.0
2009-10-06 14:05:00,30.5,30.55,30.42,30.51,276000.0,21.9418,21.9778,21.8843,21.949,276000.0
2009-10-06 14:10:00,30.51,30.56,30.42,30.51,174100.0,21.949,21.985,21.8843,21.949,174100.0
2009-10-06 14:15:00,30.51,30.51,30.41,30.42,113900.0,21.949,21.949,21.8771,21.8843,113900.0
2009-10-06 14:20:00,30.42,30.49,30.31,30.38,467600.0,21.8843,21.9346,21.8051,21.8555,467600.0
2009-10-06 14:25:00,30.38,30.4,30.27,30.31,224000.0,21.8555,21.8699,21.7764,21.8051,224000.0
2009-10-06 14:30:00,30.3,30.5,30.28,30.47,190400.0,21.798,21.9418,21.7836,21.9203,190400.0
2009-10-06 14:35:00,30.48,30.57,30.45,30.57,238900.0,21.9274,21.9922,21.9059,21.9922,238900.0
2009-10-06 14:40:00,30.58,30.63,30.52,30.61,192600.0,21.9994,22.0354,21.9562,22.021,192600.0
2009-10-06 14:45:00,30.61,30.62,30.54,30.58,202100.0,22.021,22.0282,21.9706,21.9994,202100.0
2009-10-06 14:50:00,30.58,30.66,30.53,30.64,188500.0,21.9994,22.0569,21.9634,22.0425,188500.0
2009-10-06 14:55:00,30.65,30.65,30.57,30.61,112300.0,22.0497,22.0497,21.9922,22.021,112300.0
2009-10-06 15:00:00,30.6,30.61,30.56,30.58,72300.0,22.0138,22.021,21.985,21.9994,72300.0
2009-10-06 15:05:00,30.58,30.76,30.56,30.73,204200.0,21.9994,22.1289,21.985,22.1073,204200.0
2009-10-06 15:10:00,30.73,30.82,30.73,30.77,129700.0,22.1073,22.172,22.1073,22.1361,129700.0
2009-10-06 15:15:00,30.78,30.83,30.57,30.76,191800.0,22.1433,22.1792,21.9922,22.1289,191800.0
2009-10-06 15:20:00,30.77,30.79,30.73,30.74,173700.0,22.1361,22.1505,22.1073,22.1145,173700.0
2009-10-06 15:25:00,30.74,30.84,30.46,30.8,262700.0,22.1145,22.1864,21.9131,22.1577,262700.0
2009-10-06 15:30:00,30.81,30.88,30.57,30.83,262700.0,22.1648,22.2152,21.9922,22.1792,262700.0
2009-10-06 15:35:00,30.83,30.86,30.76,30.78,181900.0,22.1792,22.2008,22.1289,22.1433,181900.0
2009-10-06 15:40:00,30.78,30.78,30.65,30.7,335800.0,22.1433,22.1433,22.0497,22.0857,335800.0
2009-10-06 15:45:00,30.7,30.75,30.62,30.75,467400.0,22.0857,22.1217,22.0282,22.1217,467400.0
2009-10-06 15:50:00,30.76,30.79,30.66,30.74,429800.0,22.1289,22.1505,22.0569,22.1145,429800.0
2009-10-06 15:55:00,30.74,30.79,30.73,30.78,673300.0,22.1145,22.1505,22.1073,22.1433,673300.0
2009-10-07 09:30:00,30.53,30.98,30.52,30.85,272000.0,21.9634,22.2871,21.9562,22.1936,272000.0
2009-10-07 09:35:00,30.86,31.02,30.75,30.75,271700.0,22.2008,22.3159,22.1217,22.1217,271700.0
2009-10-07 09:40:00,30.76,30.8,30.67,30.7,115200.0,22.1289,22.1577,22.0641,22.0857,115200.0
2009-10-07 09:45:00,30.7,30.78,30.69,30.73,124400.0,22.0857,22.1433,22.0785,22.1073,124400.0
2009-10-07 09:50:00,30.72,30.95,30.72,30.92,207900.0,22.1001,22.2656,22.1001,22.244,207900.0
2009-10-07 09:55:00,30.92,31.11,30.91,31.09,256700.0,22.244,22.3807,22.2368,22.3663,256700.0
2009-10-07 10:00:00,31.09,31.1,30.88,30.94,162300.0,22.3663,22.3735,22.2152,22.2584,162300.0
2009-10-07 10:05:00,30.92,31.01,30.91,30.93,132900.0,22.244,22.3087,22.2368,22.2512,132900.0
2009-10-07 10:10:00,30.97,31.07,30.93,31.01,186200.0,22.28,22.3519,22.2512,22.3087,186200.0
2009-10-07 10:15:00,31.02,31.1,30.98,31.03,222000.0,22.3159,22.3735,22.2871,22.3231,222000.0
2009-10-07 10:20:00,31.04,31.05,30.97,31.0,164300.0,22.3303,22.3375,22.28,22.3015,164300.0
2009-10-07 10:25:00,31.0,31.0,30.93,30.97,74800.0,22.3015,22.3015,22.2512,22.28,74800.0
2009-10-07 10:30:00,30.96,30.97,30.8,30.92,207000.0,22.2728,22.28,22.1577,22.244,207000.0
2009-10-07 10:35:00,30.93,31.01,30.9,30.97,142800.0,22.2512,22.3087,22.2296,22.28,142800.0
2009-10-07 10:40:00,30.97,31.03,30.96,30.99,105000.0,22.28,22.3231,22.2728,22.2943,105000.0
2009-10-07 10:45:00,30.99,31.01,30.88,30.92,88900.0,22.2943,22.3087,22.2152,22.244,88900.0
2009-10-07 10:50:00,30.92,30.97,30.87,30.93,78100.0,22.244,22.28,22.208,22.2512,78100.0
2009-10-07 10:55:00,30.93,30.95,30.92,30.95,77900.0,22.2512,22.2656,22.244,22.2656,77900.0
2009-10-07 11:00:00,30.95,31.08,30.94,31.06,255500.0,22.2656,22.3591,22.2584,22.3447,255500.0
2009-10-07 11:05:00,31.07,31.15,31.05,31.14,298300.0,22.3519,22.4094,22.3375,22.4023,298300.0
2009-10-07 11:10:00,31.14,31.17,31.07,31.1,190500.0,22.4023,22.4238,22.3519,22.3735,190500.0
2009-10-07 11:15:00,31.1,31.1,31.05,31.07,55100.0,22.3735,22.3735,22.3375,22.3519,55100.0
2009-10-07 11:20:00,31.06,31.13,31.06,31.11,57500.0,22.3447,22.3951,22.3447,22.3807,57500.0
2009-10-07 11:25:00,31.11,31.11,31.03,31.05,139300.0,22.3807,22.3807,22.3231,22.3375,139300.0
2009-10-07 11:30:00,31.04,31.04,30.94,30.99,135400.0,22.3303,22.3303,22.2584,22.2943,135400.0
2009-10-07 11:35:00,30.99,31.03,30.98,30.99,120900.0,22.2943,22.3231,22.2871,22.2943,120900.0
2009-10-07 11:40:00,31.0,31.01,30.98,31.0,115600.0,22.3015,22.3087,22.2871,22.3015,115600.0
2009-10-07 11:45:00,31.0,31.04,30.95,31.03,105200.0,22.3015,22.3303,22.2656,22.3231,105200.0
2009-10-07 11:50:00,31.04,31.05,31.01,31.01,67800.0,22.3303,22.3375,22.3087,22.3087,67800.0
2009-10-07 11:55:00,31.01,31.05,30.97,30.97,69500.0,22.3087,22.3375,22.28,22.28,69500.0
2009-10-07 12:00:00,30.98,31.06,30.96,31.0,64200.0,22.2871,22.3447,22.2728,22.3015,64200.0
2009-10-07 12:05:00,30.99,31.03,30.97,31.03,121500.0,22.2943,22.3231,22.28,22.3231,121500.0
2009-10-07 12:10:00,31.03,31.06,30.98,31.03,106500.0,22.3231,22.3447,22.2871,22.3231,106500.0
2009-10-07 12:15:00,31.03,31.1,31.01,31.1,68600.0,22.3231,22.3735,22.3087,22.3735,68600.0
2009-10-07 12:20:00,31.1,31.14,31.09,31.14,69500.0,22.3735,22.4023,22.3663,22.4023,69500.0
2009-10-07 12:25:00,31.14,31.14,31.07,31.07,63500.0,22.4023,22.4023,22.3519,22.3519,63500.0
2009-10-07 12:30:00,31.07,31.08,30.96,30.98,84300.0,22.3519,22.3591,22.2728,22.2871,84300.0
2009-10-07 12:35:00,30.99,31.03,30.98,31.03,55000.0,22.2943,22.3231,22.2871,22.3231,55000.0
2009-10-07 12:40:00,31.02,31.05,31.02,31.04,16800.0,22.3159,22.3375,22.3159,22.3303,16800.0
2009-10-07 12:45:00,31.05,31.05,31.03,31.04,21200.0,22.3375,22.3375,22.3231,22.3303,21200.0
2009-10-07 12:50:00,31.05,31.11,31.05,31.08,75400.0,22.3375,22.3807,22.3375,22.3591,75400.0
2009-10-07 12:55:00,31.08,31.1,31.04,31.08,65900.0,22.3591,22.3735,22.3303,22.3591,65900.0
2009-10-07 13:00:00,31.08,31.12,30.98,30.99,88200.0,22.3591,22.3879,22.2871,22.2943,88200.0
2009-10-07 13:05:00,30.98,30.99,30.92,30.95,55200.0,22.2871,22.2943,22.244,22.2656,55200.0
2009-10-07 13:10:00,30.95,31.02,30.95,31.01,71200.0,22.2656,22.3159,22.2656,22.3087,71200.0
2009-10-07 13:15:00,31.0,31.02,30.97,31.01,47000.0,22.3015,22.3159,22.28,22.3087,47000.0
2009-10-07 13:20:00,31.0,31.01,30.97,31.0,47300.0,22.3015,22.3087,22.28,22.3015,47300.0
2009-10-07 13:25:00,31.01,31.01,30.98,30.99,48800.0,22.3087,22.3087,22.2871,22.2943,48800.0
2009-10-07 13:30:00,30.99,31.01,30.98,31.0,246100.0,22.2943,22.3087,22.2871,22.3015,246100.0
2009-10-07 13:35:00,31.0,31.03,30.99,31.02,34400.0,22.3015,22.3231,22.2943,22.3159,34400.0
2009-10-07 13:40:00,31.03,31.03,30.99,31.0,85000.0,22.3231,22.3231,22.2943,22.3015,85000.0
2009-10-07 13:45:00,31.0,31.0,30.94,30.99,102400.0,22.3015,22.3015,22.2584,22.2943,102400.0
2009-10-07 13:50:00,30.99,31.0,30.93,30.99,73500.0,22.2943,22.3015,22.2512,22.2943,73500.0
2009-10-07 13:55:00,31.0,31.05,30.98,31.03,84800.0,22.3015,22.3375,22.2871,22.3231,84800.0
2009-10-07 14:00:00,31.05,31.06,30.99,31.02,139500.0,22.3375,22.3447,22.2943,22.3159,139500.0
2009-10-07 14:05:00,31.03,31.03,30.96,30.99,51600.0,22.3231,22.3231,22.2728,22.2943,51600.0
2009-10-07 14:10:00,30.98,31.01,30.92,30.94,76600.0,22.2871,22.3087,22.244,22.2584,76600.0
2009-10-07 14:15:00,30.94,30.98,30.9,30.97,70700.0,22.2584,22.2871,22.2296,22.28,70700.0
2009-10-07 14:20:00,30.97,30.97,30.9,30.92,68100.0,22.28,22.28,22.2296,22.244,68100.0
2009-10-07 14:25:00,30.91,30.97,30.91,30.97,60500.0,22.2368,22.28,22.2368,22.28,60500.0
2009-10-07 14:30:00,30.95,30.97,30.92,30.93,64600.0,22.2656,22.28,22.244,22.2512,64600.0
2009-10-07 14:35:00,30.93,30.98,30.93,30.98,84700.0,22.2512,22.2871,22.2512,22.2871,84700.0
2009-10-07 14:40:00,30.98,30.98,30.9,30.91,88700.0,22.2871,22.2871,22.2296,22.2368,88700.0
2009-10-07 14:45:00,30.91,30.98,30.9,30.96,109500.0,22.2368,22.2871,22.2296,22.2728,109500.0
2009-10-07 14:50:00,30.97,30.99,30.94,30.95,72800.0,22.28,22.2943,22.2584,22.2656,72800.0
2009-10-07 14:55:00,30.94,31.0,30.94,30.97,47200.0,22.2584,22.3015,22.2584,22.28,47200.0
2009-10-07 15:00:00,30.98,31.0,30.95,30.97,140600.0,22.2871,22.3015,22.2656,22.28,140600.0
2009-10-07 15:05:00,30.97,31.04,30.96,31.04,136700.0,22.28,22.3303,22.2728,22.3303,136700.0
2009-10-07 15:10:00,31.04,31.08,31.02,31.05,140200.0,22.3303,22.3591,22.3159,22.3375,140200.0
2009-10-07 15:15:00,31.05,31.05,31.0,31.04,87200.0,22.3375,22.3375,22.3015,22.3303,87200.0
2009-10-07 15:20:00,31.04,31.05,30.97,31.0,170900.0,22.3303,22.3375,22.28,22.3015,170900.0
2009-10-07 15:25:00,31.0,31.09,31.0,31.06,175800.0,22.3015,22.3663,22.3015,22.3447,175800.0
2009-10-07 15:30:00,31.06,31.08,31.03,31.08,121100.0,22.3447,22.3591,22.3231,22.3591,121100.0
2009-10-07 15:35:00,31.08,31.17,31.07,31.13,248100.0,22.3591,22.4238,22.3519,22.3951,248100.0
2009-10-07 15:40:00,31.13,31.17,31.1,31.14,222700.0,22.3951,22.4238,22.3735,22.4023,222700.0
2009-10-07 15:45:00,31.14,31.17,31.1,31.14,259600.0,22.4023,22.4238,22.3735,22.4023,259600.0
2009-10-07 15:50:00,31.13,31.17,31.1,31.13,323600.0,22.3951,22.4238,22.3735,22.3951,323600.0
2009-10-07 15:55:00,31.13,31.17,31.1,31.16,535200.0,22.3951,22.4238,22.3735,22.4166,535200.0
2009-10-08 09:30:00,31.59,31.83,31.49,31.66,562500.0,22.726,22.8986,22.654,22.7763,562500.0
2009-10-08 09:35:00,31.66,31.8,31.6,31.62,378700.0,22.7763,22.8771,22.7332,22.7476,378700.0
2009-10-08 09:40:00,31.6,31.67,31.39,31.63,539300.0,22.7332,22.7835,22.5821,22.7548,539300.0
2009-10-08 09:45:00,31.63,31.74,31.5,31.73,266400.0,22.7548,22.8339,22.6612,22.8267,266400.0
2009-10-08 09:50:00,31.73,31.84,31.67,31.8,309600.0,22.8267,22.9058,22.7835,22.8771,309600.0
2009-10-08 09:55:00,31.79,31.8,31.67,31.74,162400.0,22.8699,22.8771,22.7835,22.8339,162400.0
2009-10-08 10:00:00,31.75,31.81,31.65,31.8,172700.0,22.8411,22.8843,22.7691,22.8771,172700.0
2009-10-08 10:05:00,31.8,31.89,31.73,31.86,305900.0,22.8771,22.9418,22.8267,22.9202,305900.0
2009-10-08 10:10:00,31.86,31.98,31.82,31.93,354700.0,22.9202,23.0066,22.8914,22.9706,354700.0
2009-10-08 10:15:00,31.93,31.98,31.9,31.95,261700.0,22.9706,23.0066,22.949,22.985,261700.0
2009-10-08 10:20:00,31.95,32.06,31.91,32.05,402800.0,22.985,23.0641,22.9562,23.0569,402800.0
2009-10-08 10:25:00,32.05,32.09,32.0,32.08,211200.0,23.0569,23.0857,23.0209,23.0785,211200.0
2009-10-08 10:30:00,32.07,32.09,31.94,31.94,193000.0,23.0713,23.0857,22.9778,22.9778,193000.0
2009-10-08 10:35:00,31.94,31.95,31.9,31.93,118300.0,22.9778,22.985,22.949,22.9706,118300.0
2009-10-08 10:40:00,31.94,31.95,31.83,31.85,188700.0,22.9778,22.985,22.8986,22.913,188700.0
2009-10-08 10:45:00,31.85,31.93,31.85,31.86,229200.0,22.913,22.9706,22.913,22.9202,229200.0
2009-10-08 10:50:00,31.87,31.87,31.78,31.81,150400.0,22.9274,22.9274,22.8627,22.8843,150400.0
2009-10-08 10:55:00,31.82,31.85,31.81,31.84,134600.0,22.8914,22.913,22.8843,22.9058,134600.0
2009-10-08 11:00:00,31.84,31.85,31.69,31.7,235400.0,22.9058,22.913,22.7979,22.8051,235400.0
2009-10-08 11:05:00,31.68,31.77,31.68,31.74,105000.0,22.7907,22.8555,22.7907,22.8339,105000.0
2009-10-08 11:10:00,31.75,31.84,31.74,31.84,98100.0,22.8411,22.9058,22.8339,22.9058,98100.0
2009-10-08 11:15:00,31.85,31.93,31.83,31.93,121300.0,22.913,22.9706,22.8986,22.9706,121300.0
2009-10-08 11:20:00,31.93,32.01,31.91,32.0,243600.0,22.9706,23.0281,22.9562,23.0209,243600.0
2009-10-08 11:25:00,32.01,32.03,31.92,31.93,162500.0,23.0281,23.0425,22.9634,22.9706,162500.0
2009-10-08 11:30:00,31.93,32.02,31.92,32.01,95300.0,22.9706,23.0353,22.9634,23.0281,95300.0
2009-10-08 11:35:00,32.01,32.03,31.96,31.99,79400.0,23.0281,23.0425,22.9922,23.0137,79400.0
2009-10-08 11:40:00,31.98,32.03,31.96,31.96,130300.0,23.0066,23.0425,22.9922,22.9922,130300.0
2009-10-08 11:45:00,31.97,32.04,31.96,32.02,193900.0,22.9994,23.0497,22.9922,23.0353,193900.0
2009-10-08 11:50:00,32.02,32.1,32.0,32.09,238200.0,23.0353,23.0929,23.0209,23.0857,238200.0
2009-10-08 11:55:00,32.1,32.1,32.04,32.07,130000.0,23.0929,23.0929,23.0497,23.0713,130000.0
2009-10-08 12:00:00,32.07,32.09,32.04,32.05,96200.0,23.0713,23.0857,23.0497,23.0569,96200.0
2009-10-08 12:05:00,32.05,32.08,31.98,32.0,91100.0,23.0569,23.0785,23.0066,23.0209,91100.0
2009-10-08 12:10:00,32.0,32.04,31.99,32.02,53600.0,23.0209,23.0497,23.0137,23.0353,53600.0
2009-10-08 12:15:00,32.02,32.08,32.02,32.06,102600.0,23.0353,23.0785,23.0353,23.0641,102600.0
2009-10-08 12:20:00,32.06,32.09,32.04,32.05,86500.0,23.0641,23.0857,23.0497,23.0569,86500.0
2009-10-08 12:25:00,32.05,32.05,31.98,32.02,194800.0,23.0569,23.0569,23.0066,23.0353,194800.0
2009-10-08 12:30:00,32.02,32.07,32.0,32.01,145300.0,23.0353,23.0713,23.0209,23.0281,145300.0
2009-10-08 12:35:00,32.01,32.03,31.98,32.0,138400.0,23.0281,23.0425,23.0066,23.0209,138400.0
2009-10-08 12:40:00,32.01,32.08,32.0,32.04,140500.0,23.0281,23.0785,23.0209,23.0497,140500.0
2009-10-08 12:45:00,32.04,32.04,32.0,32.01,27700.0,23.0497,23.0497,23.0209,23.0281,27700.0
2009-10-08 12:50:00,32.0,32.08,32.0,32.08,77800.0,23.0209,23.0785,23.0209,23.0785,77800.0
2009-10-08 12:55:00,32.08,32.08,32.07,32.08,63900.0,23.0785,23.0785,23.0713,23.0785,63900.0
2009-10-08 13:00:00,32.08,32.1,32.06,32.07,268900.0,23.0785,23.0929,23.0641,23.0713,268900.0
2009-10-08 13:05:00,32.08,32.08,31.99,32.03,337000.0,23.0785,23.0785,23.0137,23.0425,337000.0
2009-10-08 13:10:00,32.03,32.03,31.99,32.01,235100.0,23.0425,23.0425,23.0137,23.0281,235100.0
2009-10-08 13:15:00,32.01,32.09,32.0,32.08,106700.0,23.0281,23.0857,23.0209,23.0785,106700.0
2009-10-08 13:20:00,32.07,32.09,32.03,32.08,169000.0,23.0713,23.0857,23.0425,23.0785,169000.0
2009-10-08 13:25:00,32.08,32.08,32.0,32.01,95600.0,23.0785,23.0785,23.0209,23.0281,95600.0
2009-10-08 13:30:00,32.01,32.01,31.9,31.92,408300.0,23.0281,23.0281,22.949,22.9634,408300.0
2009-10-08 13:35:00,31.92,31.92,31.81,31.81,338900.0,22.9634,22.9634,22.8843,22.8843,338900.0
2009-10-08 13:40:00,31.81,31.92,31.81,31.92,203900.0,22.8843,22.9634,22.8843,22.9634,203900.0
2009-10-08 13:45:00,31.91,31.92,31.89,31.91,84300.0,22.9562,22.9634,22.9418,22.9562,84300.0
2009-10-08 13:50:00,31.92,31.95,31.89,31.93,152300.0,22.9634,22.985,22.9418,22.9706,152300.0
2009-10-08 13:55:00,31.93,31.97,31.92,31.94,95300.0,22.9706,22.9994,22.9634,22.9778,95300.0
2009-10-08 14:00:00,31.93,31.95,31.92,31.93,66100.0,22.9706,22.985,22.9634,22.9706,66100.0
2009-10-08 14:05:00,31.93,32.0,31.92,31.99,85800.0,22.9706,23.0209,22.9634,23.0137,85800.0
2009-10-08 14:10:00,31.99,32.03,31.95,31.95,133600.0,23.0137,23.0425,22.985,22.985,133600.0
2009-10-08 14:15:00,31.95,31.98,31.89,31.93,324700.0,22.985,23.0066,22.9418,22.9706,324700.0
2009-10-08 14:20:00,31.93,32.0,31.92,31.97,206500.0,22.9706,23.0209,22.9634,22.9994,206500.0
2009-10-08 14:25:00,31.97,31.98,31.9,31.95,342300.0,22.9994,23.0066,22.949,22.985,342300.0
2009-10-08 14:30:00,31.95,32.03,31.94,31.98,200500.0,22.985,23.0425,22.9778,23.0066,200500.0
2009-10-08 14:35:00,31.99,31.99,31.96,31.97,87900.0,23.0137,23.0137,22.9922,22.9994,87900.0
2009-10-08 14:40:00,31.98,31.99,31.94,31.97,269400.0,23.0066,23.0137,22.9778,22.9994,269400.0
2009-10-08 14:45:00,31.98,32.03,31.96,32.03,193000.0,23.0066,23.0425,22.9922,23.0425,193000.0
2009-10-08 14:50:00,32.03,32.08,32.01,32.01,181000.0,23.0425,23.0785,23.0281,23.0281,181000.0
2009-10-08 14:55:00,32.01,32.05,31.99,32.01,135000.0,23.0281,23.0569,23.0137,23.0281,135000.0
2009-10-08 15:00:00,32.01,32.03,32.0,32.01,282500.0,23.0281,23.0425,23.0209,23.0281,282500.0
2009-10-08 15:05:00,32.01,32.07,32.0,32.04,170600.0,23.0281,23.0713,23.0209,23.0497,170600.0
2009-10-08 15:10:00,32.03,32.06,31.89,31.9,448000.0,23.0425,23.0641,22.9418,22.949,448000.0
2009-10-08 15:15:00,31.91,31.95,31.9,31.95,146400.0,22.9562,22.985,22.949,22.985,146400.0
2009-10-08 15:20:00,31.95,31.99,31.93,31.99,149400.0,22.985,23.0137,22.9706,23.0137,149400.0
2009-10-08 15:25:00,31.98,31.99,31.92,31.94,247400.0,23.0066,23.0137,22.9634,22.9778,247400.0
2009-10-08 15:30:00,31.94,31.96,31.9,31.9,377700.0,22.9778,22.9922,22.949,22.949,377700.0
2009-10-08 15:35:00,31.9,31.92,31.82,31.85,517400.0,22.949,22.9634,22.8914,22.913,517400.0
2009-10-08 15:40:00,31.86,31.96,31.86,31.96,349700.0,22.9202,22.9922,22.9202,22.9922,349700.0
2009-10-08 15:45:00,31.95,32.01,31.9,32.0,484900.0,22.985,23.0281,22.949,23.0209,484900.0
2009-10-08 15:50:00,32.0,32.02,31.95,31.98,467100.0,23.0209,23.0353,22.985,23.0066,467100.0
2009-10-08 15:55:00,31.98,32.0,31.94,31.99,775300.0,23.0066,23.0209,22.9778,23.0137,775300.0
2009-10-09 09:30:00,31.94,32.0,31.85,31.89,301200.0,22.9778,23.0209,22.913,22.9418,301200.0
2009-10-09 09:35:00,31.89,32.05,31.88,32.03,358900.0,22.9418,23.0569,22.9346,23.0425,358900.0
2009-10-09 09:40:00,32.03,32.16,31.96,32.1,522700.0,23.0425,23.136,22.9922,23.0929,522700.0
2009-10-09 09:45:00,32.1,32.24,32.09,32.15,458600.0,23.0929,23.1936,23.0857,23.1289,458600.0
2009-10-09 09:50:00,32.15,32.17,32.08,32.09,302400.0,23.1289,23.1432,23.0785,23.0857,302400.0
2009-10-09 09:55:00,32.1,32.12,32.03,32.06,165900.0,23.0929,23.1073,23.0425,23.0641,165900.0
2009-10-09 10:00:00,32.07,32.13,32.05,32.08,100500.0,23.0713,23.1145,23.0569,23.0785,100500.0
2009-10-09 10:05:00,32.07,32.1,32.0,32.02,134000.0,23.0713,23.0929,23.0209,23.0353,134000.0
2009-10-09 10:10:00,32.03,32.1,31.99,32.01,272100.0,23.0425,23.0929,23.0137,23.0281,272100.0
2009-10-09 10:15:00,32.01,32.03,31.96,31.99,143300.0,23.0281,23.0425,22.9922,23.0137,143300.0
2009-10-09 10:20:00,31.99,32.05,31.98,32.04,108700.0,23.0137,23.0569,23.0066,23.0497,108700.0
2009-10-09 10:25:00,32.04,32.1,32.01,32.01,105800.0,23.0497,23.0929,23.0281,23.0281,105800.0
2009-10-09 10:30:00,32.01,32.1,32.01,32.04,101000.0,23.0281,23.0929,23.0281,23.0497,101000.0
2009-10-09 10:35:00,32.02,32.09,32.0,32.08,144900.0,23.0353,23.0857,23.0209,23.0785,144900.0
2009-10-09 10:40:00,32.08,32.12,32.06,32.08,77100.0,23.0785,23.1073,23.0641,23.0785,77100.0
2009-10-09 10:45:00,32.08,32.11,32.04,32.06,77200.0,23.0785,23.1001,23.0497,23.0641,77200.0
2009-10-09 10:50:00,32.05,32.1,32.04,32.1,91000.0,23.0569,23.0929,23.0497,23.0929,91000.0
2009-10-09 10:55:00,32.1,32.1,32.02,32.04,76000.0,23.0929,23.0929,23.0353,23.0497,76000.0
2009-10-09 11:00:00,32.05,32.09,32.03,32.06,212000.0,23.0569,23.0857,23.0425,23.0641,212000.0
2009-10-09 11:05:00,32.05,32.06,32.02,32.02,63100.0,23.0569,23.0641,23.0353,23.0353,63100.0
2009-10-09 11:10:00,32.03,32.06,32.0,32.02,135600.0,23.0425,23.0641,23.0209,23.0353,135600.0
2009-10-09 11:15:00,32.01,32.06,32.01,32.05,129300.0,23.0281,23.0641,23.0281,23.0569,129300.0
2009-10-09 11:20:00,32.05,32.08,32.04,32.06,53500.0,23.0569,23.0785,23.0497,23.0641,53500.0
2009-10-09 11:25:00,32.07,32.13,32.07,32.08,179400.0,23.0713,23.1145,23.0713,23.0785,179400.0
2009-10-09 11:30:00,32.08,32.09,32.05,32.06,57800.0,23.0785,23.0857,23.0569,23.0641,57800.0
2009-10-09 11:35:00,32.05,32.06,31.93,31.95,240400.0,23.0569,23.0641,22.9706,22.985,240400.0
2009-10-09 11:40:00,31.94,31.99,31.93,31.98,73500.0,22.9778,23.0137,22.9706,23.0066,73500.0
2009-10-09 11:45:00,31.98,32.01,31.98,32.0,62200.0,23.0066,23.0281,23.0066,23.0209,62200.0
2009-10-09 11:50:00,32.0,32.05,31.99,32.01,71400.0,23.0209,23.0569,23.0137,23.0281,71400.0
2009-10-09 11:55:00,32.0,32.04,31.99,32.0,56000.0,23.0209,23.0497,23.0137,23.0209,56000.0
2009-10-09 12:00:00,32.0,32.02,31.96,31.98,120600.0,23.0209,23.0353,22.9922,23.0066,120600.0
2009-10-09 12:05:00,31.98,32.0,31.93,31.94,125700.0,23.0066,23.0209,22.9706,22.9778,125700.0
2009-10-09 12:10:00,31.93,31.95,31.91,31.95,183200.0,22.9706,22.985,22.9562,22.985,183200.0
2009-10-09 12:15:00,31.95,31.97,31.93,31.93,59300.0,22.985,22.9994,22.9706,22.9706,59300.0
2009-10-09 12:20:00,31.93,31.94,31.88,31.9,118100.0,22.9706,22.9778,22.9346,22.949,118100.0
2009-10-09 12:25:00,31.91,31.91,31.86,31.87,72400.0,22.9562,22.9562,22.9202,22.9274,72400.0
2009-10-09 12:30:00,31.86,31.89,31.85,31.87,82700.0,22.9202,22.9418,22.913,22.9274,82700.0
2009-10-09 12:35:00,31.87,31.89,31.86,31.87,26000.0,22.9274,22.9418,22.9202,22.9274,26000.0
2009-10-09 12:40:00,31.87,31.93,31.86,31.93,114100.0,22.9274,22.9706,22.9202,22.9706,114100.0
2009-10-09 12:45:00,31.94,31.97,31.93,31.97,107900.0,22.9778,22.9994,22.9706,22.9994,107900.0
2009-10-09 12:50:00,31.96,32.0,31.96,32.0,69400.0,22.9922,23.0209,22.9922,23.0209,69400.0
2009-10-09 12:55:00,32.0,32.0,31.99,31.99,75900.0,23.0209,23.0209,23.0137,23.0137,75900.0
2009-10-09 13:00:00,31.99,32.0,31.98,31.99,95000.0,23.0137,23.0209,23.0066,23.0137,95000.0
2009-10-09 13:05:00,31.98,32.0,31.98,31.99,88300.0,23.0066,23.0209,23.0066,23.0137,88300.0
2009-10-09 13:10:00,31.99,32.0,31.97,31.98,178600.0,23.0137,23.0209,22.9994,23.0066,178600.0
2009-10-09 13:15:00,31.99,32.01,31.96,31.99,148500.0,23.0137,23.0281,22.9922,23.0137,148500.0
2009-10-09 13:20:00,32.0,32.0,31.97,31.98,65500.0,23.0209,23.0209,22.9994,23.0066,65500.0
2009-10-09 13:25:00,31.98,32.05,31.98,32.01,136800.0,23.0066,23.0569,23.0066,23.0281,136800.0
2009-10-09 13:30:00,32.01,32.03,31.97,32.01,180200.0,23.0281,23.0425,22.9994,23.0281,180200.0
2009-10-09 13:35:00,32.01,32.01,31.97,31.97,65100.0,23.0281,23.0281,22.9994,22.9994,65100.0
2009-10-09 13:40:00,31.97,32.01,31.95,31.95,94600.0,22.9994,23.0281,22.985,22.985,94600.0
2009-10-09 13:45:00,31.95,31.98,31.93,31.94,115200.0,22.985,23.0066,22.9706,22.9778,115200.0
2009-10-09 13:50:00,31.94,31.99,31.94,31.98,81100.0,22.9778,23.0137,22.9778,23.0066,81100.0
2009-10-09 13:55:00,31.97,32.0,31.95,31.96,62700.0,22.9994,23.0209,22.985,22.9922,62700.0
2009-10-09 14:00:00,31.95,31.97,31.94,31.96,41500.0,22.985,22.9994,22.9778,22.9922,41500.0
2009-10-09 14:05:00,31.95,31.96,31.94,31.94,67600.0,22.985,22.9922,22.9778,22.9778,67600.0
2009-10-09 14:10:00,31.94,31.97,31.92,31.96,153100.0,22.9778,22.9994,22.9634,22.9922,153100.0
2009-10-09 14:15:00,31.96,31.96,31.88,31.89,104400.0,22.9922,22.9922,22.9346,22.9418,104400.0
2009-10-09 14:20:00,31.88,31.89,31.87,31.87,118300.0,22.9346,22.9418,22.9274,22.9274,118300.0
2009-10-09 14:25:00,31.87,31.88,31.86,31.88,132700.0,22.9274,22.9346,22.9202,22.9346,132700.0
2009-10-09 14:30:00,31.88,31.92,31.87,31.92,114100.0,22.9346,22.9634,22.9274,22.9634,114100.0
2009-10-09 14:35:00,31.92,31.94,31.91,31.92,55600.0,22.9634,22.9778,22.9562,22.9634,55600.0
2009-10-09 14:40:00,31.93,31.95,31.91,31.95,55300.0,22.9706,22.985,22.9562,22.985,55300.0
2009-10-09 14:45:00,31.95,31.98,31.92,31.95,94500.0,22.985,23.0066,22.9634,22.985,94500.0
2009-10-09 14:50:00,31.94,31.96,31.91,31.93,67100.0,22.9778,22.9922,22.9562,22.9706,67100.0
2009-10-09 14:55:00,31.93,31.98,31.92,31.97,46300.0,22.9706,23.0066,22.9634,22.9994,46300.0
2009-10-09 15:00:00,31.98,32.03,31.95,31.97,282300.0,23.0066,23.0425,22.985,22.9994,282300.0
2009-10-09 15:05:00,31.97,32.0,31.96,32.0,86000.0,22.9994,23.0209,22.9922,23.0209,86000.0
2009-10-09 15:10:00,32.0,32.03,31.99,32.01,141900.0,23.0209,23.0425,23.0137,23.0281,141900.0
2009-10-09 15:15:00,32.02,32.04,32.0,32.02,175400.0,23.0353,23.0497,23.0209,23.0353,175400.0
2009-10-09 15:20:00,32.02,32.02,31.98,32.01,115100.0,23.0353,23.0353,23.0066,23.0281,115100.0
2009-10-09 15:25:00,32.01,32.01,31.98,32.0,83900.0,23.0281,23.0281,23.0066,23.0209,83900.0
2009-10-09 15:30:00,32.0,32.01,31.97,31.98,155100.0,23.0209,23.0281,22.9994,23.0066,155100.0
2009-10-09 15:35:00,31.99,32.01,31.94,32.01,108300.0,23.0137,23.0281,22.9778,23.0281,108300.0
2009-10-09 15:40:00,32.0,32.03,31.97,31.97,240900.0,23.0209,23.0425,22.9994,22.9994,240900.0
2009-10-09 15:45:00,31.97,31.99,31.96,31.97,160100.0,22.9994,23.0137,22.9922,22.9994,160100.0
2009-10-09 15:50:00,31.98,32.02,31.97,31.98,258300.0,23.0066,23.0353,22.9994,23.0066,258300.0
2009-10-09 15:55:00,31.97,32.09,31.97,32.09,584500.0,22.9994,23.0857,22.9994,23.0857,584500.0
2009-10-12 09:30:00,31.9,32.13,31.9,32.03,444600.0,22.949,23.1145,22.949,23.0425,444600.0
2009-10-12 09:35:00,32.03,32.14,31.9,31.99,218700.0,23.0425,23.1217,22.949,23.0137,218700.0
2009-10-12 09:40:00,31.99,32.17,31.97,32.08,149200.0,23.0137,23.1432,22.9994,23.0785,149200.0
2009-10-12 09:45:00,32.08,32.15,31.98,31.98,222300.0,23.0785,23.1289,23.0066,23.0066,222300.0
2009-10-12 09:50:00,31.99,32.0,31.93,31.97,139500.0,23.0137,23.0209,22.9706,22.9994,139500.0
2009-10-12 09:55:00,31.96,32.03,31.96,32.02,150000.0,22.9922,23.0425,22.9922,23.0353,150000.0
2009-10-12 10:00:00,32.01,32.06,31.96,31.99,112700.0,23.0281,23.0641,22.9922,23.0137,112700.0
2009-10-12 10:05:00,31.99,32.0,31.82,31.86,213400.0,23.0137,23.0209,22.8914,22.9202,213400.0
2009-10-12 10:10:00,31.86,31.87,31.73,31.78,199400.0,22.9202,22.9274,22.8267,22.8627,199400.0
2009-10-12 10:15:00,31.78,31.79,31.66,31.67,205900.0,22.8627,22.8699,22.7763,22.7835,205900.0
2009-10-12 10:20:00,31.67,31.75,31.63,31.74,210700.0,22.7835,22.8411,22.7548,22.8339,210700.0
2009-10-12 10:25:00,31.73,31.78,31.67,31.7,200900.0,22.8267,22.8627,22.7835,22.8051,200900.0
2009-10-12 10:30:00,31.7,31.83,31.7,31.72,157600.0,22.8051,22.8986,22.8051,22.8195,157600.0
2009-10-12 10:35:00,31.72,31.73,31.56,31.58,213400.0,22.8195,22.8267,22.7044,22.7188,213400.0
2009-10-12 10:40:00,31.58,31.63,31.52,31.62,201500.0,22.7188,22.7548,22.6756,22.7476,201500.0
2009-10-12 10:45:00,31.63,31.69,31.6,31.61,150700.0,22.7548,22.7979,22.7332,22.7404,150700.0
2009-10-12 10:50:00,31.61,31.63,31.55,31.59,111400.0,22.7404,22.7548,22.6972,22.726,111400.0
2009-10-12 10:55:00,31.6,31.65,31.58,31.63,75200.0,22.7332,22.7691,22.7188,22.7548,75200.0
2009-10-12 11:00:00,31.64,31.66,31.51,31.6,223800.0,22.762,22.7763,22.6684,22.7332,223800.0
2009-10-12 11:05:00,31.6,31.61,31.54,31.61,71000.0,22.7332,22.7404,22.69,22.7404,71000.0
2009-10-12 11:10:00,31.61,31.65,31.59,31.62,115200.0,22.7404,22.7691,22.726,22.7476,115200.0
2009-10-12 11:15:00,31.63,31.68,31.62,31.68,73100.0,22.7548,22.7907,22.7476,22.7907,73100.0
2009-10-12 11:20:00,31.68,31.68,31.62,31.65,89300.0,22.7907,22.7907,22.7476,22.7691,89300.0
2009-10-12 11:25:00,31.65,31.66,31.62,31.62,64100.0,22.7691,22.7763,22.7476,22.7476,64100.0
2009-10-12 11:30:00,31.62,31.71,31.61,31.67,171000.0,22.7476,22.8123,22.7404,22.7835,171000.0
2009-10-12 11:35:00,31.67,31.72,31.65,31.72,94300.0,22.7835,22.8195,22.7691,22.8195,94300.0
2009-10-12 11:40:00,31.71,31.72,31.67,31.67,42000.0,22.8123,22.8195,22.7835,22.7835,42000.0
2009-10-12 11:45:00,31.67,31.68,31.67,31.67,34400.0,22.7835,22.7907,22.7835,22.7835,34400.0
2009-10-12 11:50:00,31.67,31.68,31.55,31.56,155100.0,22.7835,22.7907,22.6972,22.7044,155100.0
2009-10-12 11:55:00,31.57,31.59,31.55,31.58,50600.0,22.7116,22.726,22.6972,22.7188,50600.0
2009-10-12 12:00:00,31.58,31.62,31.57,31.59,71600.0,22.7188,22.7476,22.7116,22.726,71600.0
2009-10-12 12:05:00,31.59,31.63,31.59,31.63,54200.0,22.726,22.7548,22.726,22.7548,54200.0
2009-10-12 12:10:00,31.62,31.72,31.59,31.69,112500.0,22.7476,22.8195,22.726,22.7979,112500.0
2009-10-12 12:15:00,31.69,31.69,31.63,31.66,40300.0,22.7979,22.7979,22.7548,22.7763,40300.0
2009-10-12 12:20:00,31.66,31.67,31.59,31.61,113200.0,22.7763,22.7835,22.726,22.7404,113200.0
2009-10-12 12:25:00,31.62,31.67,31.6,31.62,181200.0,22.7476,22.7835,22.7332,22.7476,181200.0
2009-10-12 12:30:00,31.62,31.63,31.58,31.59,35300.0,22.7476,22.7548,22.7188,22.726,35300.0
2009-10-12 12:35:00,31.6,31.6,31.56,31.58,50000.0,22.7332,22.7332,22.7044,22.7188,50000.0
2009-10-12 12:40:00,31.59,31.63,31.58,31.59,98500.0,22.726,22.7548,22.7188,22.726,98500.0
2009-10-12 12:45:00,31.59,31.61,31.59,31.6,32100.0,22.726,22.7404,22.726,22.7332,32100.0
2009-10-12 12:50:00,31.61,31.66,31.6,31.66,42800.0,22.7404,22.7763,22.7332,22.7763,42800.0
2009-10-12 12:55:00,31.66,31.77,31.65,31.74,124400.0,22.7763,22.8555,22.7691,22.8339,124400.0
2009-10-12 13:00:00,31.74,31.76,31.73,31.75,73900.0,22.8339,22.8483,22.8267,22.8411,73900.0
2009-10-12 13:05:00,31.75,31.76,31.68,31.7,82500.0,22.8411,22.8483,22.7907,22.8051,82500.0
2009-10-12 13:10:00,31.7,31.7,31.66,31.66,87100.0,22.8051,22.8051,22.7763,22.7763,87100.0
2009-10-12 13:15:00,31.67,31.67,31.62,31.65,105000.0,22.7835,22.7835,22.7476,22.7691,105000.0
2009-10-12 13:20:00,31.65,31.65,31.6,31.61,89600.0,22.7691,22.7691,22.7332,22.7404,89600.0
2009-10-12 13:25:00,31.6,31.66,31.6,31.62,93800.0,22.7332,22.7763,22.7332,22.7476,93800.0
2009-10-12 13:30:00,31.62,31.63,31.59,31.6,57600.0,22.7476,22.7548,22.726,22.7332,57600.0
2009-10-12 13:35:00,31.6,31.6,31.56,31.59,115400.0,22.7332,22.7332,22.7044,22.726,115400.0
2009-10-12 13:40:00,31.59,31.64,31.57,31.63,86500.0,22.726,22.762,22.7116,22.7548,86500.0
2009-10-12 13:45:00,31.64,31.64,31.57,31.59,54500.0,22.762,22.762,22.7116,22.726,54500.0
2009-10-12 13:50:00,31.59,31.59,31.58,31.59,27200.0,22.726,22.726,22.7188,22.726,27200.0
2009-10-12 13:55:00,31.59,31.63,31.58,31.61,79200.0,22.726,22.7548,22.7188,22.7404,79200.0
2009-10-12 14:00:00,31.6,31.61,31.59,31.61,32400.0,22.7332,22.7404,22.726,22.7404,32400.0
2009-10-12 14:05:00,31.61,31.65,31.6,31.63,57800.0,22.7404,22.7691,22.7332,22.7548,57800.0
2009-10-12 14:10:00,31.63,31.64,31.58,31.59,98900.0,22.7548,22.762,22.7188,22.726,98900.0
2009-10-12 14:15:00,31.6,31.61,31.48,31.51,314200.0,22.7332,22.7404,22.6468,22.6684,314200.0
2009-10-12 14:20:00,31.51,31.54,31.45,31.51,183400.0,22.6684,22.69,22.6253,22.6684,183400.0
2009-10-12 14:25:00,31.51,31.53,31.48,31.51,129200.0,22.6684,22.6828,22.6468,22.6684,129200.0
2009-10-12 14:30:00,31.51,31.53,31.48,31.51,77800.0,22.6684,22.6828,22.6468,22.6684,77800.0
2009-10-12 14:35:00,31.51,31.52,31.48,31.49,103800.0,22.6684,22.6756,22.6468,22.654,103800.0
2009-10-12 14:40:00,31.49,31.53,31.48,31.49,203800.0,22.654,22.6828,22.6468,22.654,203800.0
2009-10-12 14:45:00,31.49,31.52,31.48,31.51,75500.0,22.654,22.6756,22.6468,22.6684,75500.0
2009-10-12 14:50:00,31.51,31.57,31.51,31.57,127200.0,22.6684,22.7116,22.6684,22.7116,127200.0
2009-10-12 14:55:00,31.56,31.6,31.51,31.59,126300.0,22.7044,22.7332,22.6684,22.726,126300.0
2009-10-12 15:00:00,31.58,31.64,31.56,31.6,96000.0,22.7188,22.762,22.7044,22.7332,96000.0
2009-10-12 15:05:00,31.61,31.62,31.6,31.61,59000.0,22.7404,22.7476,22.7332,22.7404,59000.0
2009-10-12 15:10:00,31.62,31.63,31.53,31.55,132800.0,22.7476,22.7548,22.6828,22.6972,132800.0
2009-10-12 15:15:00,31.55,31.58,31.53,31.54,48800.0,22.6972,22.7188,22.6828,22.69,48800.0
2009-10-12 15:20:00,31.54,31.6,31.53,31.59,86900.0,22.69,22.7332,22.6828,22.726,86900.0
2009-10-12 15:25:00,31.6,31.6,31.57,31.58,95800.0,22.7332,22.7332,22.7116,22.7188,95800.0
2009-10-12 15:30:00,31.59,31.68,31.58,31.67,274000.0,22.726,22.7907,22.7188,22.7835,274000.0
2009-10-12 15:35:00,31.67,31.72,31.66,31.67,362200.0,22.7835,22.8195,22.7763,22.7835,362200.0
2009-10-12 15:40:00,31.68,31.72,31.63,31.69,272500.0,22.7907,22.8195,22.7548,22.7979,272500.0
2009-10-12 15:45:00,31.7,31.77,31.68,31.74,401400.0,22.8051,22.8555,22.7907,22.8339,401400.0
2009-10-12 15:50:00,31.74,31.76,31.7,31.76,278600.0,22.8339,22.8483,22.8051,22.8483,278600.0
2009-10-12 15:55:00,31.76,31.8,31.75,31.78,449000.0,22.8483,22.8771,22.8411,22.8627,449000.0
2009-10-13 09:30:00,31.4,31.48,31.05,31.08,778000.0,22.5893,22.6468,22.3375,22.3591,778000.0
2009-10-13 09:35:00,31.1,31.39,31.05,31.34,497300.0,22.3735,22.5821,22.3375,22.5461,497300.0
2009-10-13 09:40:00,31.34,31.42,31.21,31.3,463500.0,22.5461,22.6037,22.4526,22.5174,463500.0
2009-10-13 09:45:00,31.3,31.4,31.18,31.4,333900.0,22.5174,22.5893,22.431,22.5893,333900.0
2009-10-13 09:50:00,31.4,31.4,31.22,31.24,149100.0,22.5893,22.5893,22.4598,22.4742,149100.0
2009-10-13 09:55:00,31.25,31.27,31.15,31.18,353700.0,22.4814,22.4958,22.4094,22.431,353700.0
2009-10-13 10:00:00,31.19,31.22,31.12,31.17,205000.0,22.4382,22.4598,22.3879,22.4238,205000.0
2009-10-13 10:05:00,31.16,31.24,31.14,31.15,228800.0,22.4166,22.4742,22.4023,22.4094,228800.0
2009-10-13 10:10:00,31.15,31.31,31.15,31.25,336300.0,22.4094,22.5246,22.4094,22.4814,336300.0
2009-10-13 10:15:00,31.24,31.25,31.18,31.21,139700.0,22.4742,22.4814,22.431,22.4526,139700.0
2009-10-13 10:20:00,31.22,31.26,31.18,31.19,191800.0,22.4598,22.4886,22.431,22.4382,191800.0
2009-10-13 10:25:00,31.2,31.2,31.1,31.15,390700.0,22.4454,22.4454,22.3735,22.4094,390700.0
2009-10-13 10:30:00,31.16,31.2,31.13,31.13,149200.0,22.4166,22.4454,22.3951,22.3951,149200.0
2009-10-13 10:35:00,31.13,31.2,31.12,31.16,119800.0,22.3951,22.4454,22.3879,22.4166,119800.0
2009-10-13 10:40:00,31.16,31.2,31.15,31.19,100900.0,22.4166,22.4454,22.4094,22.4382,100900.0
2009-10-13 10:45:00,31.2,31.31,31.19,31.23,145000.0,22.4454,22.5246,22.4382,22.467,145000.0
2009-10-13 10:50:00,31.23,31.24,31.12,31.14,92700.0,22.467,22.4742,22.3879,22.4023,92700.0
2009-10-13 10:55:00,31.14,31.17,31.11,31.16,121600.0,22.4023,22.4238,22.3807,22.4166,121600.0
2009-10-13 11:00:00,31.15,31.19,31.15,31.17,73400.0,22.4094,22.4382,22.4094,22.4238,73400.0
2009-10-13 11:05:00,31.17,31.17,31.09,31.13,131500.0,22.4238,22.4238,22.3663,22.3951,131500.0
2009-10-13 11:10:00,31.14,31.18,31.13,31.15,77500.0,22.4023,22.431,22.3951,22.4094,77500.0
2009-10-13 11:15:00,31.16,31.16,31.08,31.1,81900.0,22.4166,22.4166,22.3591,22.3735,81900.0
2009-10-13 11:20:00,31.1,31.11,31.02,31.08,144200.0,22.3735,22.3807,22.3159,22.3591,144200.0
2009-10-13 11:25:00,31.08,31.14,31.07,31.14,134100.0,22.3591,22.4023,22.3519,22.4023,134100.0
2009-10-13 11:30:00,31.14,31.16,31.08,31.08,116100.0,22.4023,22.4166,22.3591,22.3591,116100.0
2009-10-13 11:35:00,31.08,31.15,31.05,31.14,98000.0,22.3591,22.4094,22.3375,22.4023,98000.0
2009-10-13 11:40:00,31.14,31.18,31.07,31.1,167800.0,22.4023,22.431,22.3519,22.3735,167800.0
2009-10-13 11:45:00,31.1,31.23,31.09,31.21,173400.0,22.3735,22.467,22.3663,22.4526,173400.0
2009-10-13 11:50:00,31.21,31.25,31.19,31.19,170900.0,22.4526,22.4814,22.4382,22.4382,170900.0
2009-10-13 11:55:00,31.18,31.23,31.18,31.2,154000.0,22.431,22.467,22.431,22.4454,154000.0
2009-10-13 12:00:00,31.2,31.23,31.13,31.14,90500.0,22.4454,22.467,22.3951,22.4023,90500.0
2009-10-13 12:05:00,31.14,31.15,31.11,31.15,148800.0,22.4023,22.4094,22.3807,22.4094,148800.0
2009-10-13 12:10:00,31.14,31.18,31.13,31.14,53600.0,22.4023,22.431,22.3951,22.4023,53600.0
2009-10-13 12:15:00,31.14,31.15,31.12,31.14,63800.0,22.4023,22.4094,22.3879,22.4023,63800.0
2009-10-13 12:20:00,31.15,31.15,31.1,31.13,119100.0,22.4094,22.4094,22.3735,22.3951,119100.0
2009-10-13 12:25:00,31.14,31.15,31.13,31.13,32100.0,22.4023,22.4094,22.3951,22.3951,32100.0
2009-10-13 12:30:00,31.13,31.15,31.12,31.14,42000.0,22.3951,22.4094,22.3879,22.4023,42000.0
2009-10-13 12:35:00,31.14,31.15,31.12,31.14,92500.0,22.4023,22.4094,22.3879,22.4023,92500.0
2009-10-13 12:40:00,31.13,31.15,31.11,31.11,64100.0,22.3951,22.4094,22.3807,22.3807,64100.0
2009-10-13 12:45:00,31.11,31.12,31.09,31.12,71700.0,22.3807,22.3879,22.3663,22.3879,71700.0
2009-10-13 12:50:00,31.12,31.15,31.1,31.14,59500.0,22.3879,22.4094,22.3735,22.4023,59500.0
2009-10-13 12:55:00,31.14,31.15,31.13,31.14,114000.0,22.4023,22.4094,22.3951,22.4023,114000.0
2009-10-13 13:00:00,31.15,31.17,31.13,31.17,144600.0,22.4094,22.4238,22.3951,22.4238,144600.0
2009-10-13 13:05:00,31.16,31.25,31.16,31.24,122900.0,22.4166,22.4814,22.4166,22.4742,122900.0
2009-10-13 13:10:00,31.24,31.26,31.23,31.23,65500.0,22.4742,22.4886,22.467,22.467,65500.0
2009-10-13 13:15:00,31.23,31.25,31.18,31.21,79200.0,22.467,22.4814,22.431,22.4526,79200.0
2009-10-13 13:20:00,31.2,31.21,31.15,31.15,32200.0,22.4454,22.4526,22.4094,22.4094,32200.0
2009-10-13 13:25:00,31.15,31.24,31.14,31.21,81000.0,22.4094,22.4742,22.4023,22.4526,81000.0
2009-10-13 13:30:00,31.21,31.23,31.18,31.2,71400.0,22.4526,22.467,22.431,22.4454,71400.0
2009-10-13 13:35:00,31.21,31.23,31.2,31.2,59200.0,22.4526,22.467,22.4454,22.4454,59200.0
2009-10-13 13:40:00,31.21,31.22,31.19,31.19,47400.0,22.4526,22.4598,22.4382,22.4382,47400.0
2009-10-13 13:45:00,31.19,31.2,31.12,31.13,81600.0,22.4382,22.4454,22.3879,22.3951,81600.0
2009-10-13 13:50:00,31.14,31.16,31.12,31.14,58200.0,22.4023,22.4166,22.3879,22.4023,58200.0
2009-10-13 13:55:00,31.15,31.2,31.13,31.14,81200.0,22.4094,22.4454,22.3951,22.4023,81200.0
2009-10-13 14:00:00,31.14,31.15,31.1,31.1,65200.0,22.4023,22.4094,22.3735,22.3735,65200.0
2009-10-13 14:05:00,31.1,31.11,31.04,31.08,194700.0,22.3735,22.3807,22.3303,22.3591,194700.0
2009-10-13 14:10:00,31.07,31.09,31.02,31.03,141200.0,22.3519,22.3663,22.3159,22.3231,141200.0
2009-10-13 14:15:00,31.03,31.09,31.03,31.07,63300.0,22.3231,22.3663,22.3231,22.3519,63300.0
2009-10-13 14:20:00,31.07,31.13,31.05,31.12,145400.0,22.3519,22.3951,22.3375,22.3879,145400.0
2009-10-13 14:25:00,31.12,31.12,31.1,31.1,70800.0,22.3879,22.3879,22.3735,22.3735,70800.0
2009-10-13 14:30:00,31.1,31.14,31.09,31.11,81300.0,22.3735,22.4023,22.3663,22.3807,81300.0
2009-10-13 14:35:00,31.11,31.17,31.11,31.14,71900.0,22.3807,22.4238,22.3807,22.4023,71900.0
2009-10-13 14:40:00,31.15,31.3,31.14,31.24,286200.0,22.4094,22.5174,22.4023,22.4742,286200.0
2009-10-13 14:45:00,31.24,31.25,31.19,31.2,108000.0,22.4742,22.4814,22.4382,22.4454,108000.0
2009-10-13 14:50:00,31.2,31.25,31.19,31.24,138300.0,22.4454,22.4814,22.4382,22.4742,138300.0
2009-10-13 14:55:00,31.23,31.24,31.19,31.19,67800.0,22.467,22.4742,22.4382,22.4382,67800.0
2009-10-13 15:00:00,31.19,31.21,31.17,31.2,135600.0,22.4382,22.4526,22.4238,22.4454,135600.0
2009-10-13 15:05:00,31.21,31.25,31.2,31.24,94000.0,22.4526,22.4814,22.4454,22.4742,94000.0
2009-10-13 15:10:00,31.24,31.26,31.22,31.24,78300.0,22.4742,22.4886,22.4598,22.4742,78300.0
2009-10-13 15:15:00,31.25,31.38,31.24,31.36,220100.0,22.4814,22.5749,22.4742,22.5605,220100.0
2009-10-13 15:20:00,31.37,31.4,31.32,31.38,192900.0,22.5677,22.5893,22.5317,22.5749,192900.0
2009-10-13 15:25:00,31.38,31.38,31.3,31.32,268000.0,22.5749,22.5749,22.5174,22.5317,268000.0
2009-10-13 15:30:00,31.32,31.35,31.24,31.25,203100.0,22.5317,22.5533,22.4742,22.4814,203100.0
2009-10-13 15:35:00,31.25,31.25,31.18,31.21,285500.0,22.4814,22.4814,22.431,22.4526,285500.0
2009-10-13 15:40:00,31.21,31.26,31.18,31.19,201100.0,22.4526,22.4886,22.431,22.4382,201100.0
2009-10-13 15:45:00,31.2,31.23,31.18,31.21,209100.0,22.4454,22.467,22.431,22.4526,209100.0
2009-10-13 15:50:00,31.21,31.27,31.2,31.23,227200.0,22.4526,22.4958,22.4454,22.467,227200.0
2009-10-13 15:55:00,31.24,31.25,31.13,31.16,757000.0,22.4742,22.4814,22.3951,22.4166,757000.0
2009-10-14 09:30:00,32.06,32.17,31.93,31.99,656900.0,23.0641,23.1432,22.9706,23.0137,656900.0
2009-10-14 09:35:00,31.99,32.0,31.81,31.91,448600.0,23.0137,23.0209,22.8843,22.9562,448600.0
2009-10-14 09:40:00,31.9,31.99,31.86,31.97,273800.0,22.949,23.0137,22.9202,22.9994,273800.0
2009-10-14 09:45:00,31.97,32.0,31.84,31.85,368800.0,22.9994,23.0209,22.9058,22.913,368800.0
2009-10-14 09:50:00,31.85,31.95,31.82,31.84,260900.0,22.913,22.985,22.8914,22.9058,260900.0
2009-10-14 09:55:00,31.85,31.89,31.82,31.87,208100.0,22.913,22.9418,22.8914,22.9274,208100.0
2009-10-14 10:00:00,31.87,31.92,31.74,31.83,291300.0,22.9274,22.9634,22.8339,22.8986,291300.0
2009-10-14 10:05:00,31.83,31.9,31.78,31.84,225800.0,22.8986,22.949,22.8627,22.9058,225800.0
2009-10-14 10:10:00,31.88,31.97,31.84,31.94,230100.0,22.9346,22.9994,22.9058,22.9778,230100.0
2009-10-14 10:15:00,31.97,32.1,31.95,32.09,306600.0,22.9994,23.0929,22.985,23.0857,306600.0
2009-10-14 10:20:00,32.08,32.12,31.95,31.95,342700.0,23.0785,23.1073,22.985,22.985,342700.0
2009-10-14 10:25:00,31.95,32.04,31.95,31.97,156100.0,22.985,23.0497,22.985,22.9994,156100.0
2009-10-14 10:30:00,31.97,32.02,31.94,32.0,170900.0,22.9994,23.0353,22.9778,23.0209,170900.0
2009-10-14 10:35:00,32.0,32.09,31.99,32.07,159800.0,23.0209,23.0857,23.0137,23.0713,159800.0
2009-10-14 10:40:00,32.08,32.14,32.06,32.13,267100.0,23.0785,23.1217,23.0641,23.1145,267100.0
2009-10-14 10:45:00,32.14,32.31,32.08,32.3,396800.0,23.1217,23.244,23.0785,23.2368,396800.0
2009-10-14 10:50:00,32.3,32.64,32.29,32.54,1012100.0,23.2368,23.4814,23.2296,23.4094,1012100.0
2009-10-14 10:55:00,32.58,32.69,32.46,32.64,831600.0,23.4382,23.5173,23.3519,23.4814,831600.0
2009-10-14 11:00:00,32.63,32.67,32.54,32.59,349600.0,23.4742,23.5029,23.4094,23.4454,349600.0
2009-10-14 11:05:00,32.59,32.7,32.48,32.68,502000.0,23.4454,23.5245,23.3663,23.5101,502000.0
2009-10-14 11:10:00,32.68,32.69,32.44,32.65,248500.0,23.5101,23.5173,23.3375,23.4886,248500.0
2009-10-14 11:15:00,32.63,32.7,32.5,32.66,916600.0,23.4742,23.5245,23.3806,23.4957,916600.0
2009-10-14 11:20:00,32.66,32.84,32.64,32.83,471800.0,23.4957,23.6252,23.4814,23.618,471800.0
2009-10-14 11:25:00,32.82,32.88,32.69,32.7,400100.0,23.6109,23.654,23.5173,23.5245,400100.0
2009-10-14 11:30:00,32.7,32.83,32.68,32.81,292100.0,23.5245,23.618,23.5101,23.6037,292100.0
2009-10-14 11:35:00,32.81,32.88,32.78,32.78,324600.0,23.6037,23.654,23.5821,23.5821,324600.0
2009-10-14 11:40:00,32.79,32.83,32.77,32.78,280800.0,23.5893,23.618,23.5749,23.5821,280800.0
2009-10-14 11:45:00,32.79,32.9,32.79,32.85,233800.0,23.5893,23.6684,23.5893,23.6324,233800.0
2009-10-14 11:50:00,32.85,32.95,32.84,32.88,263300.0,23.6324,23.7044,23.6252,23.654,263300.0
2009-10-14 11:55:00,32.88,32.91,32.82,32.83,138100.0,23.654,23.6756,23.6109,23.618,138100.0
2009-10-14 12:00:00,32.83,32.87,32.78,32.85,223000.0,23.618,23.6468,23.5821,23.6324,223000.0
2009-10-14 12:05:00,32.84,32.85,32.75,32.75,172500.0,23.6252,23.6324,23.5605,23.5605,172500.0
2009-10-14 12:10:00,32.75,32.8,32.75,32.8,162700.0,23.5605,23.5965,23.5605,23.5965,162700.0
2009-10-14 12:15:00,32.8,32.82,32.72,32.74,120900.0,23.5965,23.6109,23.5389,23.5533,120900.0
2009-10-14 12:20:00,32.75,32.78,32.7,32.7,136400.0,23.5605,23.5821,23.5245,23.5245,136400.0
2009-10-14 12:25:00,32.7,32.71,32.62,32.63,137100.0,23.5245,23.5317,23.467,23.4742,137100.0
2009-10-14 12:30:00,32.63,32.65,32.6,32.63,166600.0,23.4742,23.4886,23.4526,23.4742,166600.0
2009-10-14 12:35:00,32.63,32.69,32.62,32.69,122100.0,23.4742,23.5173,23.467,23.5173,122100.0
2009-10-14 12:40:00,32.7,32.71,32.64,32.68,95500.0,23.5245,23.5317,23.4814,23.5101,95500.0
2009-10-14 12:45:00,32.68,32.74,32.65,32.67,122000.0,23.5101,23.5533,23.4886,23.5029,122000.0
2009-10-14 12:50:00,32.67,32.68,32.65,32.65,44900.0,23.5029,23.5101,23.4886,23.4886,44900.0
2009-10-14 12:55:00,32.66,32.69,32.65,32.69,87700.0,23.4957,23.5173,23.4886,23.5173,87700.0
2009-10-14 13:00:00,32.68,32.77,32.68,32.77,143500.0,23.5101,23.5749,23.5101,23.5749,143500.0
2009-10-14 13:05:00,32.76,32.79,32.74,32.74,167300.0,23.5677,23.5893,23.5533,23.5533,167300.0
2009-10-14 13:10:00,32.74,32.83,32.72,32.8,188000.0,23.5533,23.618,23.5389,23.5965,188000.0
2009-10-14 13:15:00,32.8,32.81,32.79,32.8,169700.0,23.5965,23.6037,23.5893,23.5965,169700.0
2009-10-14 13:20:00,32.8,32.82,32.75,32.75,237800.0,23.5965,23.6109,23.5605,23.5605,237800.0
2009-10-14 13:25:00,32.75,32.79,32.73,32.78,120100.0,23.5605,23.5893,23.5461,23.5821,120100.0
2009-10-14 13:30:00,32.78,32.8,32.75,32.76,115400.0,23.5821,23.5965,23.5605,23.5677,115400.0
2009-10-14 13:35:00,32.77,32.79,32.75,32.75,118000.0,23.5749,23.5893,23.5605,23.5605,118000.0
2009-10-14 13:40:00,32.75,32.77,32.72,32.72,78700.0,23.5605,23.5749,23.5389,23.5389,78700.0
2009-10-14 13:45:00,32.74,32.74,32.71,32.73,82300.0,23.5533,23.5533,23.5317,23.5461,82300.0
2009-10-14 13:50:00,32.72,32.74,32.72,32.73,45100.0,23.5389,23.5533,23.5389,23.5461,45100.0
2009-10-14 13:55:00,32.72,32.73,32.65,32.69,137400.0,23.5389,23.5461,23.4886,23.5173,137400.0
2009-10-14 14:00:00,32.7,32.71,32.64,32.66,164000.0,23.5245,23.5317,23.4814,23.4957,164000.0
2009-10-14 14:05:00,32.66,32.67,32.62,32.64,137200.0,23.4957,23.5029,23.467,23.4814,137200.0
2009-10-14 14:10:00,32.64,32.65,32.58,32.6,195100.0,23.4814,23.4886,23.4382,23.4526,195100.0
2009-10-14 14:15:00,32.6,32.63,32.55,32.56,158900.0,23.4526,23.4742,23.4166,23.4238,158900.0
2009-10-14 14:20:00,32.57,32.57,32.51,32.54,211100.0,23.431,23.431,23.3878,23.4094,211100.0
2009-10-14 14:25:00,32.55,32.63,32.52,32.53,281200.0,23.4166,23.4742,23.395,23.4022,281200.0
2009-10-14 14:30:00,32.54,32.55,32.48,32.49,126900.0,23.4094,23.4166,23.3663,23.3734,126900.0
2009-10-14 14:35:00,32.49,32.54,32.42,32.46,224100.0,23.3734,23.4094,23.3231,23.3519,224100.0
2009-10-14 14:40:00,32.46,32.47,32.4,32.42,148700.0,23.3519,23.3591,23.3087,23.3231,148700.0
2009-10-14 14:45:00,32.43,32.49,32.39,32.48,183700.0,23.3303,23.3734,23.3015,23.3663,183700.0
2009-10-14 14:50:00,32.48,32.52,32.43,32.52,197900.0,23.3663,23.395,23.3303,23.395,197900.0
2009-10-14 14:55:00,32.52,32.61,32.51,32.59,231700.0,23.395,23.4598,23.3878,23.4454,231700.0
2009-10-14 15:00:00,32.58,32.71,32.58,32.7,350300.0,23.4382,23.5317,23.4382,23.5245,350300.0
2009-10-14 15:05:00,32.71,32.72,32.63,32.72,290200.0,23.5317,23.5389,23.4742,23.5389,290200.0
2009-10-14 15:10:00,32.72,32.76,32.64,32.64,346900.0,23.5389,23.5677,23.4814,23.4814,346900.0
2009-10-14 15:15:00,32.65,32.7,32.62,32.69,261600.0,23.4886,23.5245,23.467,23.5173,261600.0
2009-10-14 15:20:00,32.69,32.73,32.63,32.71,279000.0,23.5173,23.5461,23.4742,23.5317,279000.0
2009-10-14 15:25:00,32.71,32.8,32.7,32.74,307100.0,23.5317,23.5965,23.5245,23.5533,307100.0
2009-10-14 15:30:00,32.74,32.83,32.74,32.83,410200.0,23.5533,23.618,23.5533,23.618,410200.0
2009-10-14 15:35:00,32.82,32.86,32.8,32.85,438000.0,23.6109,23.6396,23.5965,23.6324,438000.0
2009-10-14 15:40:00,32.84,32.85,32.75,32.78,293200.0,23.6252,23.6324,23.5605,23.5821,293200.0
2009-10-14 15:45:00,32.79,32.82,32.74,32.76,502800.0,23.5893,23.6109,23.5533,23.5677,502800.0
2009-10-14 15:50:00,32.76,32.89,32.76,32.89,701300.0,23.5677,23.6612,23.5677,23.6612,701300.0
2009-10-14 15:55:00,32.89,32.91,32.85,32.88,1085000.0,23.6612,23.6756,23.6324,23.654,1085000.0
2009-10-15 09:30:00,31.99,32.2,31.91,32.18,808000.0,23.0137,23.1648,22.9562,23.1504,808000.0
2009-10-15 09:35:00,32.17,32.19,31.93,32.16,538800.0,23.1432,23.1576,22.9706,23.136,538800.0
2009-10-15 09:40:00,32.17,32.25,32.04,32.25,419700.0,23.1432,23.2008,23.0497,23.2008,419700.0
2009-10-15 09:45:00,32.25,32.32,32.22,32.28,253200.0,23.2008,23.2511,23.1792,23.2224,253200.0
2009-10-15 09:50:00,32.28,32.44,32.28,32.42,223600.0,23.2224,23.3375,23.2224,23.3231,223600.0
2009-10-15 09:55:00,32.42,32.44,32.38,32.39,154600.0,23.3231,23.3375,23.2943,23.3015,154600.0
2009-10-15 10:00:00,32.38,32.48,32.23,32.24,644900.0,23.2943,23.3663,23.1864,23.1936,644900.0
2009-10-15 10:05:00,32.25,32.38,32.22,32.37,362800.0,23.2008,23.2943,23.1792,23.2871,362800.0
2009-10-15 10:10:00,32.37,32.51,32.25,32.5,307000.0,23.2871,23.3878,23.2008,23.3806,307000.0
2009-10-15 10:15:00,32.5,32.52,32.43,32.48,144200.0,23.3806,23.395,23.3303,23.3663,144200.0
2009-10-15 10:20:00,32.48,32.67,32.46,32.65,215900.0,23.3663,23.5029,23.3519,23.4886,215900.0
2009-10-15 10:25:00,32.65,32.65,32.42,32.48,324600.0,23.4886,23.4886,23.3231,23.3663,324600.0
2009-10-15 10:30:00,32.49,32.51,32.43,32.46,168700.0,23.3734,23.3878,23.3303,23.3519,168700.0
2009-10-15 10:35:00,32.46,32.48,32.38,32.38,112100.0,23.3519,23.3663,23.2943,23.2943,112100.0
2009-10-15 10:40:00,32.39,32.4,32.16,32.22,434200.0,23.3015,23.3087,23.136,23.1792,434200.0
2009-10-15 10:45:00,32.21,32.26,32.16,32.18,102800.0,23.172,23.208,23.136,23.1504,102800.0
2009-10-15 10:50:00,32.17,32.22,32.12,32.22,180100.0,23.1432,23.1792,23.1073,23.1792,180100.0
2009-10-15 10:55:00,32.22,32.28,32.21,32.25,120200.0,23.1792,23.2224,23.172,23.2008,120200.0
2009-10-15 11:00:00,32.26,32.29,32.18,32.26,134500.0,23.208,23.2296,23.1504,23.208,134500.0
2009-10-15 11:05:00,32.26,32.29,32.19,32.2,104600.0,23.208,23.2296,23.1576,23.1648,104600.0
2009-10-15 11:10:00,32.2,32.25,32.15,32.21,89500.0,23.1648,23.2008,23.1289,23.172,89500.0
2009-10-15 11:15:00,32.21,32.22,32.13,32.17,54300.0,23.172,23.1792,23.1145,23.1432,54300.0
2009-10-15 11:20:00,32.17,32.19,32.12,32.19,239500.0,23.1432,23.1576,23.1073,23.1576,239500.0
2009-10-15 11:25:00,32.19,32.25,32.17,32.25,162800.0,23.1576,23.2008,23.1432,23.2008,162800.0
2009-10-15 11:30:00,32.25,32.26,32.22,32.24,102700.0,23.2008,23.208,23.1792,23.1936,102700.0
2009-10-15 11:35:00,32.24,32.33,32.23,32.32,75800.0,23.1936,23.2583,23.1864,23.2511,75800.0
2009-10-15 11:40:00,32.32,32.36,32.31,32.32,141200.0,23.2511,23.2799,23.244,23.2511,141200.0
2009-10-15 11:45:00,32.32,32.38,32.3,32.38,169200.0,23.2511,23.2943,23.2368,23.2943,169200.0
2009-10-15 11:50:00,32.38,32.39,32.31,32.33,112700.0,23.2943,23.3015,23.244,23.2583,112700.0
2009-10-15 11:55:00,32.32,32.37,32.29,32.3,77500.0,23.2511,23.2871,23.2296,23.2368,77500.0
2009-10-15 12:00:00,32.31,32.45,32.31,32.41,121200.0,23.244,23.3447,23.244,23.3159,121200.0
2009-10-15 12:05:00,32.42,32.45,32.38,32.41,101600.0,23.3231,23.3447,23.2943,23.3159,101600.0
2009-10-15 12:10:00,32.41,32.42,32.26,32.36,153700.0,23.3159,23.3231,23.208,23.2799,153700.0
2009-10-15 12:15:00,32.37,32.4,32.35,32.39,109600.0,23.2871,23.3087,23.2727,23.3015,109600.0
2009-10-15 12:20:00,32.41,32.41,32.36,32.36,69600.0,23.3159,23.3159,23.2799,23.2799,69600.0
2009-10-15 12:25:00,32.37,32.4,32.32,32.34,105100.0,23.2871,23.3087,23.2511,23.2655,105100.0
2009-10-15 12:30:00,32.34,32.4,32.34,32.35,117400.0,23.2655,23.3087,23.2655,23.2727,117400.0
2009-10-15 12:35:00,32.35,32.41,32.32,32.39,92600.0,23.2727,23.3159,23.2511,23.3015,92600.0
2009-10-15 12:40:00,32.39,32.42,32.38,32.38,46700.0,23.3015,23.3231,23.2943,23.2943,46700.0
2009-10-15 12:45:00,32.37,32.4,32.35,32.38,67200.0,23.2871,23.3087,23.2727,23.2943,67200.0
2009-10-15 12:50:00,32.39,32.42,32.36,32.4,67800.0,23.3015,23.3231,23.2799,23.3087,67800.0
2009-10-15 12:55:00,32.41,32.41,32.36,32.36,53800.0,23.3159,23.3159,23.2799,23.2799,53800.0
2009-10-15 13:00:00,32.36,32.44,32.36,32.43,59800.0,23.2799,23.3375,23.2799,23.3303,59800.0
2009-10-15 13:05:00,32.43,32.44,32.39,32.39,92800.0,23.3303,23.3375,23.3015,23.3015,92800.0
2009-10-15 13:10:00,32.39,32.39,32.35,32.36,74800.0,23.3015,23.3015,23.2727,23.2799,74800.0
2009-10-15 13:15:00,32.36,32.39,32.35,32.39,53000.0,23.2799,23.3015,23.2727,23.3015,53000.0
2009-10-15 13:20:00,32.39,32.41,32.33,32.34,109400.0,23.3015,23.3159,23.2583,23.2655,109400.0
2009-10-15 13:25:00,32.33,32.41,32.31,32.41,106500.0,23.2583,23.3159,23.244,23.3159,106500.0
2009-10-15 13:30:00,32.41,32.44,32.39,32.42,92800.0,23.3159,23.3375,23.3015,23.3231,92800.0
2009-10-15 13:35:00,32.42,32.45,32.38,32.44,78500.0,23.3231,23.3447,23.2943,23.3375,78500.0
2009-10-15 13:40:00,32.45,32.48,32.42,32.47,94300.0,23.3447,23.3663,23.3231,23.3591,94300.0
2009-10-15 13:45:00,32.46,32.48,32.38,32.39,86500.0,23.3519,23.3663,23.2943,23.3015,86500.0
2009-10-15 13:50:00,32.39,32.4,32.36,32.37,81700.0,23.3015,23.3087,23.2799,23.2871,81700.0
2009-10-15 13:55:00,32.37,32.46,32.37,32.4,136300.0,23.2871,23.3519,23.2871,23.3087,136300.0
2009-10-15 14:00:00,32.4,32.44,32.38,32.43,56400.0,23.3087,23.3375,23.2943,23.3303,56400.0
2009-10-15 14:05:00,32.43,32.46,32.42,32.44,146400.0,23.3303,23.3519,23.3231,23.3375,146400.0
2009-10-15 14:10:00,32.44,32.47,32.43,32.45,86100.0,23.3375,23.3591,23.3303,23.3447,86100.0
2009-10-15 14:15:00,32.45,32.5,32.42,32.49,220100.0,23.3447,23.3806,23.3231,23.3734,220100.0
2009-10-15 14:20:00,32.49,32.5,32.44,32.45,121200.0,23.3734,23.3806,23.3375,23.3447,121200.0
2009-10-15 14:25:00,32.45,32.46,32.43,32.45,92500.0,23.3447,23.3519,23.3303,23.3447,92500.0
2009-10-15 14:30:00,32.46,32.54,32.45,32.54,177000.0,23.3519,23.4094,23.3447,23.4094,177000.0
2009-10-15 14:35:00,32.53,32.62,32.53,32.62,195900.0,23.4022,23.467,23.4022,23.467,195900.0
2009-10-15 14:40:00,32.62,32.62,32.58,32.58,86600.0,23.467,23.467,23.4382,23.4382,86600.0
2009-10-15 14:45:00,32.58,32.61,32.56,32.6,81900.0,23.4382,23.4598,23.4238,23.4526,81900.0
2009-10-15 14:50:00,32.6,32.74,32.6,32.71,232700.0,23.4526,23.5533,23.4526,23.5317,232700.0
2009-10-15 14:55:00,32.72,32.74,32.65,32.66,145400.0,23.5389,23.5533,23.4886,23.4957,145400.0
2009-10-15 15:00:00,32.67,32.67,32.62,32.63,117800.0,23.5029,23.5029,23.467,23.4742,117800.0
2009-10-15 15:05:00,32.64,32.65,32.59,32.65,133300.0,23.4814,23.4886,23.4454,23.4886,133300.0
2009-10-15 15:10:00,32.65,32.68,32.6,32.6,173500.0,23.4886,23.5101,23.4526,23.4526,173500.0
2009-10-15 15:15:00,32.6,32.6,32.45,32.45,220800.0,23.4526,23.4526,23.3447,23.3447,220800.0
2009-10-15 15:20:00,32.45,32.5,32.4,32.41,163800.0,23.3447,23.3806,23.3087,23.3159,163800.0
2009-10-15 15:25:00,32.4,32.48,32.39,32.44,147200.0,23.3087,23.3663,23.3015,23.3375,147200.0
2009-10-15 15:30:00,32.43,32.49,32.39,32.48,192400.0,23.3303,23.3734,23.3015,23.3663,192400.0
2009-10-15 15:35:00,32.49,32.61,32.48,32.6,282600.0,23.3734,23.4598,23.3663,23.4526,282600.0
2009-10-15 15:40:00,32.61,32.63,32.57,32.63,359000.0,23.4598,23.4742,23.431,23.4742,359000.0
2009-10-15 15:45:00,32.63,32.65,32.57,32.64,372300.0,23.4742,23.4886,23.431,23.4814,372300.0
2009-10-15 15:50:00,32.64,32.66,32.62,32.65,383100.0,23.4814,23.4957,23.467,23.4886,383100.0
2009-10-15 15:55:00,32.65,32.69,32.64,32.68,745300.0,23.4886,23.5173,23.4814,23.5101,745300.0
2009-10-16 09:30:00,31.73,31.99,31.7,31.85,1060700.0,22.8267,23.0137,22.8051,22.913,1060700.0
2009-10-16 09:35:00,31.86,32.13,31.85,32.13,501700.0,22.9202,23.1145,22.913,23.1145,501700.0
2009-10-16 09:40:00,32.14,32.27,32.1,32.2,388000.0,23.1217,23.2152,23.0929,23.1648,388000.0
2009-10-16 09:45:00,32.21,32.22,32.14,32.2,336400.0,23.172,23.1792,23.1217,23.1648,336400.0
2009-10-16 09:50:00,32.2,32.23,32.09,32.1,255100.0,23.1648,23.1864,23.0857,23.0929,255100.0
2009-10-16 09:55:00,32.11,32.22,32.05,32.15,492600.0,23.1001,23.1792,23.0569,23.1289,492600.0
2009-10-16 10:00:00,32.15,32.2,32.1,32.14,390700.0,23.1289,23.1648,23.0929,23.1217,390700.0
2009-10-16 10:05:00,32.14,32.2,32.1,32.17,317100.0,23.1217,23.1648,23.0929,23.1432,317100.0
2009-10-16 10:10:00,32.17,32.19,32.11,32.11,316000.0,23.1432,23.1576,23.1001,23.1001,316000.0
2009-10-16 10:15:00,32.11,32.24,32.07,32.18,373900.0,23.1001,23.1936,23.0713,23.1504,373900.0
2009-10-16 10:20:00,32.19,32.21,32.14,32.19,301400.0,23.1576,23.172,23.1217,23.1576,301400.0
2009-10-16 10:25:00,32.19,32.24,32.18,32.24,304500.0,23.1576,23.1936,23.1504,23.1936,304500.0
2009-10-16 10:30:00,32.23,32.24,32.18,32.22,339600.0,23.1864,23.1936,23.1504,23.1792,339600.0
2009-10-16 10:35:00,32.22,32.22,32.18,32.19,452600.0,23.1792,23.1792,23.1504,23.1576,452600.0
2009-10-16 10:40:00,32.19,32.29,32.18,32.29,569800.0,23.1576,23.2296,23.1504,23.2296,569800.0
2009-10-16 10:45:00,32.29,32.31,32.24,32.24,224400.0,23.2296,23.244,23.1936,23.1936,224400.0
2009-10-16 10:50:00,32.25,32.25,32.18,32.18,418200.0,23.2008,23.2008,23.1504,23.1504,418200.0
2009-10-16 10:55:00,32.18,32.22,32.12,32.2,508300.0,23.1504,23.1792,23.1073,23.1648,508300.0
2009-10-16 11:00:00,32.2,32.22,32.16,32.2,301800.0,23.1648,23.1792,23.136,23.1648,301800.0
2009-10-16 11:05:00,32.19,32.21,32.15,32.17,196300.0,23.1576,23.172,23.1289,23.1432,196300.0
2009-10-16 11:10:00,32.16,32.17,32.15,32.15,122200.0,23.136,23.1432,23.1289,23.1289,122200.0
2009-10-16 11:15:00,32.16,32.23,32.16,32.22,144900.0,23.136,23.1864,23.136,23.1792,144900.0
2009-10-16 11:20:00,32.21,32.24,32.18,32.21,347900.0,23.172,23.1936,23.1504,23.172,347900.0
2009-10-16 11:25:00,32.21,32.28,32.19,32.28,187600.0,23.172,23.2224,23.1576,23.2224,187600.0
2009-10-16 11:30:00,32.28,32.3,32.23,32.23,208200.0,23.2224,23.2368,23.1864,23.1864,208200.0
2009-10-16 11:35:00,32.23,32.24,32.23,32.23,124500.0,23.1864,23.1936,23.1864,23.1864,124500.0
2009-10-16 11:40:00,32.24,32.26,32.22,32.25,216400.0,23.1936,23.208,23.1792,23.2008,216400.0
2009-10-16 11:45:00,32.24,32.25,32.22,32.24,140100.0,23.1936,23.2008,23.1792,23.1936,140100.0
2009-10-16 11:50:00,32.24,32.25,32.24,32.24,150500.0,23.1936,23.2008,23.1936,23.1936,150500.0
2009-10-16 11:55:00,32.24,32.27,32.24,32.27,149600.0,23.1936,23.2152,23.1936,23.2152,149600.0
2009-10-16 12:00:00,32.26,32.3,32.24,32.29,173400.0,23.208,23.2368,23.1936,23.2296,173400.0
2009-10-16 12:05:00,32.29,32.34,32.29,32.29,96700.0,23.2296,23.2655,23.2296,23.2296,96700.0
2009-10-16 12:10:00,32.3,32.32,32.29,32.31,120600.0,23.2368,23.2511,23.2296,23.244,120600.0
2009-10-16 12:15:00,32.32,32.32,32.3,32.31,77900.0,23.2511,23.2511,23.2368,23.244,77900.0
2009-10-16 12:20:00,32.3,32.31,32.29,32.31,82300.0,23.2368,23.244,23.2296,23.244,82300.0
2009-10-16 12:25:00,32.31,32.35,32.3,32.34,196500.0,23.244,23.2727,23.2368,23.2655,196500.0
2009-10-16 12:30:00,32.35,32.37,32.33,32.34,177100.0,23.2727,23.2871,23.2583,23.2655,177100.0
2009-10-16 12:35:00,32.34,32.39,32.34,32.38,104600.0,23.2655,23.3015,23.2655,23.2943,104600.0
2009-10-16 12:40:00,32.39,32.46,32.37,32.42,461200.0,23.3015,23.3519,23.2871,23.3231,461200.0
2009-10-16 12:45:00,32.42,32.47,32.4,32.46,308200.0,23.3231,23.3591,23.3087,23.3519,308200.0
2009-10-16 12:50:00,32.46,32.48,32.39,32.43,398400.0,23.3519,23.3663,23.3015,23.3303,398400.0
2009-10-16 12:55:00,32.43,32.45,32.4,32.44,233700.0,23.3303,23.3447,23.3087,23.3375,233700.0
2009-10-16 13:00:00,32.45,32.45,32.42,32.43,114500.0,23.3447,23.3447,23.3231,23.3303,114500.0
2009-10-16 13:05:00,32.43,32.53,32.43,32.52,185500.0,23.3303,23.4022,23.3303,23.395,185500.0
2009-10-16 13:10:00,32.52,32.57,32.52,32.56,169200.0,23.395,23.431,23.395,23.4238,169200.0
2009-10-16 13:15:00,32.56,32.63,32.54,32.6,331000.0,23.4238,23.4742,23.4094,23.4526,331000.0
2009-10-16 13:20:00,32.6,32.81,32.6,32.74,742600.0,23.4526,23.6037,23.4526,23.5533,742600.0
2009-10-16 13:25:00,32.74,32.87,32.73,32.82,659000.0,23.5533,23.6468,23.5461,23.6109,659000.0
2009-10-16 13:30:00,32.82,32.82,32.69,32.69,315300.0,23.6109,23.6109,23.5173,23.5173,315300.0
2009-10-16 13:35:00,32.69,32.73,32.66,32.72,274100.0,23.5173,23.5461,23.4957,23.5389,274100.0
2009-10-16 13:40:00,32.72,32.78,32.72,32.76,247200.0,23.5389,23.5821,23.5389,23.5677,247200.0
2009-10-16 13:45:00,32.76,32.81,32.73,32.73,170500.0,23.5677,23.6037,23.5461,23.5461,170500.0
2009-10-16 13:50:00,32.74,32.76,32.69,32.73,283400.0,23.5533,23.5677,23.5173,23.5461,283400.0
2009-10-16 13:55:00,32.72,32.76,32.71,32.74,187300.0,23.5389,23.5677,23.5317,23.5533,187300.0
2009-10-16 14:00:00,32.73,32.75,32.72,32.72,220300.0,23.5461,23.5605,23.5389,23.5389,220300.0
2009-10-16 14:05:00,32.72,32.73,32.66,32.68,168300.0,23.5389,23.5461,23.4957,23.5101,168300.0
2009-10-16 14:10:00,32.69,32.77,32.67,32.74,199100.0,23.5173,23.5749,23.5029,23.5533,199100.0
2009-10-16 14:15:00,32.74,32.79,32.73,32.78,151800.0,23.5533,23.5893,23.5461,23.5821,151800.0
2009-10-16 14:20:00,32.79,32.81,32.76,32.8,290900.0,23.5893,23.6037,23.5677,23.5965,290900.0
2009-10-16 14:25:00,32.79,32.79,32.72,32.73,106900.0,23.5893,23.5893,23.5389,23.5461,106900.0
2009-10-16 14:30:00,32.73,32.75,32.71,32.73,158800.0,23.5461,23.5605,23.5317,23.5461,158800.0
2009-10-16 14:35:00,32.73,32.74,32.7,32.71,156400.0,23.5461,23.5533,23.5245,23.5317,156400.0
2009-10-16 14:40:00,32.71,32.75,32.7,32.74,241900.0,23.5317,23.5605,23.5245,23.5533,241900.0
2009-10-16 14:45:00,32.74,32.84,32.74,32.84,287800.0,23.5533,23.6252,23.5533,23.6252,287800.0
2009-10-16 14:50:00,32.83,32.86,32.83,32.85,120100.0,23.618,23.6396,23.618,23.6324,120100.0
2009-10-16 14:55:00,32.85,32.86,32.81,32.83,105800.0,23.6324,23.6396,23.6037,23.618,105800.0
2009-10-16 15:00:00,32.82,32.84,32.78,32.84,163400.0,23.6109,23.6252,23.5821,23.6252,163400.0
2009-10-16 15:05:00,32.85,32.96,32.84,32.96,373800.0,23.6324,23.7116,23.6252,23.7116,373800.0
2009-10-16 15:10:00,32.96,33.01,32.95,32.96,460700.0,23.7116,23.7475,23.7044,23.7116,460700.0
2009-10-16 15:15:00,32.96,33.03,32.95,33.01,754600.0,23.7116,23.7619,23.7044,23.7475,754600.0
2009-10-16 15:20:00,33.01,33.01,32.93,32.94,476300.0,23.7475,23.7475,23.69,23.6972,476300.0
2009-10-16 15:25:00,32.94,33.0,32.94,32.98,464900.0,23.6972,23.7403,23.6972,23.726,464900.0
2009-10-16 15:30:00,32.99,33.0,32.75,32.99,415200.0,23.7332,23.7403,23.5605,23.7332,415200.0
2009-10-16 15:35:00,33.0,33.06,32.98,33.02,769000.0,23.7403,23.7835,23.726,23.7547,769000.0
2009-10-16 15:40:00,33.02,33.05,32.98,32.99,399300.0,23.7547,23.7763,23.726,23.7332,399300.0
2009-10-16 15:45:00,32.99,33.01,32.94,33.0,567600.0,23.7332,23.7475,23.6972,23.7403,567600.0
2009-10-16 15:50:00,32.99,33.01,32.88,32.88,1396900.0,23.7332,23.7475,23.654,23.654,1396900.0
2009-10-16 15:55:00,32.88,33.0,32.86,32.99,1772900.0,23.654,23.7403,23.6396,23.7332,1772900.0
2009-10-19 09:30:00,33.13,33.22,32.91,32.94,607800.0,23.8339,23.8986,23.6756,23.6972,607800.0
2009-10-19 09:35:00,32.94,33.02,32.87,32.96,618900.0,23.6972,23.7547,23.6468,23.7116,618900.0
2009-10-19 09:40:00,32.96,33.02,32.8,32.82,644000.0,23.7116,23.7547,23.5965,23.6109,644000.0
2009-10-19 09:45:00,32.83,32.88,32.76,32.84,293900.0,23.618,23.654,23.5677,23.6252,293900.0
2009-10-19 09:50:00,32.85,32.85,32.6,32.6,278500.0,23.6324,23.6324,23.4526,23.4526,278500.0
2009-10-19 09:55:00,32.61,32.83,32.57,32.83,230300.0,23.4598,23.618,23.431,23.618,230300.0
2009-10-19 10:00:00,32.83,32.93,32.76,32.88,193700.0,23.618,23.69,23.5677,23.654,193700.0
2009-10-19 10:05:00,32.88,32.9,32.85,32.89,159000.0,23.654,23.6684,23.6324,23.6612,159000.0
2009-10-19 10:10:00,32.89,32.97,32.85,32.96,253500.0,23.6612,23.7188,23.6324,23.7116,253500.0
2009-10-19 10:15:00,32.94,32.97,32.87,32.9,282700.0,23.6972,23.7188,23.6468,23.6684,282700.0
2009-10-19 10:20:00,32.9,33.12,32.9,33.08,409300.0,23.6684,23.8267,23.6684,23.7979,409300.0
2009-10-19 10:25:00,33.06,33.12,33.06,33.1,256400.0,23.7835,23.8267,23.7835,23.8123,256400.0
2009-10-19 10:30:00,33.1,33.19,33.08,33.1,290900.0,23.8123,23.877,23.7979,23.8123,290900.0
2009-10-19 10:35:00,33.1,33.13,33.08,33.12,183700.0,23.8123,23.8339,23.7979,23.8267,183700.0
2009-10-19 10:40:00,33.12,33.14,33.09,33.09,244200.0,23.8267,23.8411,23.8051,23.8051,244200.0
2009-10-19 10:45:00,33.1,33.16,33.08,33.1,388700.0,23.8123,23.8554,23.7979,23.8123,388700.0
2009-10-19 10:50:00,33.09,33.12,33.08,33.1,184800.0,23.8051,23.8267,23.7979,23.8123,184800.0
2009-10-19 10:55:00,33.1,33.2,33.08,33.1,259600.0,23.8123,23.8842,23.7979,23.8123,259600.0
2009-10-19 11:00:00,33.09,33.15,33.08,33.12,145700.0,23.8051,23.8483,23.7979,23.8267,145700.0
2009-10-19 11:05:00,33.12,33.19,33.11,33.18,139700.0,23.8267,23.877,23.8195,23.8698,139700.0
2009-10-19 11:10:00,33.19,33.2,33.18,33.18,113100.0,23.877,23.8842,23.8698,23.8698,113100.0
2009-10-19 11:15:00,33.19,33.3,33.18,33.29,257400.0,23.877,23.9562,23.8698,23.949,257400.0
2009-10-19 11:20:00,33.29,33.29,33.22,33.28,200700.0,23.949,23.949,23.8986,23.9418,200700.0
2009-10-19 11:25:00,33.28,33.41,33.1,33.39,423600.0,23.9418,24.0353,23.8123,24.0209,423600.0
2009-10-19 11:30:00,33.39,33.45,33.1,33.39,257900.0,24.0209,24.0641,23.8123,24.0209,257900.0
2009-10-19 11:35:00,33.39,33.41,33.34,33.34,190300.0,24.0209,24.0353,23.9849,23.9849,190300.0
2009-10-19 11:40:00,33.35,33.42,33.34,33.4,179500.0,23.9921,24.0425,23.9849,24.0281,179500.0
2009-10-19 11:45:00,33.4,33.44,33.4,33.42,208200.0,24.0281,24.0569,24.0281,24.0425,208200.0
2009-10-19 11:50:00,33.43,33.48,32.97,33.47,141900.0,24.0497,24.0857,23.7188,24.0785,141900.0
2009-10-19 11:55:00,33.47,33.47,33.35,33.35,195500.0,24.0785,24.0785,23.9921,23.9921,195500.0
2009-10-19 12:00:00,33.35,33.38,33.34,33.36,73200.0,23.9921,24.0137,23.9849,23.9993,73200.0
2009-10-19 12:05:00,33.36,33.38,33.33,33.35,82800.0,23.9993,24.0137,23.9777,23.9921,82800.0
2009-10-19 12:10:00,33.35,33.35,33.1,33.3,226600.0,23.9921,23.9921,23.8123,23.9562,226600.0
2009-10-19 12:15:00,33.3,33.3,33.18,33.18,205500.0,23.9562,23.9562,23.8698,23.8698,205500.0
2009-10-19 12:20:00,33.18,33.19,33.15,33.15,119700.0,23.8698,23.877,23.8483,23.8483,119700.0
2009-10-19 12:25:00,33.16,33.18,33.13,33.13,132000.0,23.8554,23.8698,23.8339,23.8339,132000.0
2009-10-19 12:30:00,33.12,33.14,33.1,33.14,89600.0,23.8267,23.8411,23.8123,23.8411,89600.0
2009-10-19 12:35:00,33.14,33.19,33.13,33.18,93700.0,23.8411,23.877,23.8339,23.8698,93700.0
2009-10-19 12:40:00,33.19,33.24,33.18,33.24,97900.0,23.877,23.913,23.8698,23.913,97900.0
2009-10-19 12:45:00,33.24,33.3,33.23,33.29,84400.0,23.913,23.9562,23.9058,23.949,84400.0
2009-10-19 12:50:00,33.3,33.3,33.22,33.24,86300.0,23.9562,23.9562,23.8986,23.913,86300.0
2009-10-19 12:55:00,33.24,33.26,33.22,33.22,73700.0,23.913,23.9274,23.8986,23.8986,73700.0
2009-10-19 13:00:00,33.22,33.23,33.18,33.21,134300.0,23.8986,23.9058,23.8698,23.8914,134300.0
2009-10-19 13:05:00,33.21,33.26,33.18,33.26,96700.0,23.8914,23.9274,23.8698,23.9274,96700.0
2009-10-19 13:10:00,33.26,33.29,33.25,33.28,81800.0,23.9274,23.949,23.9202,23.9418,81800.0
2009-10-19 13:15:00,33.28,33.28,33.18,33.22,92800.0,23.9418,23.9418,23.8698,23.8986,92800.0
2009-10-19 13:20:00,33.22,33.27,33.21,33.25,129800.0,23.8986,23.9346,23.8914,23.9202,129800.0
2009-10-19 13:25:00,33.26,33.33,33.25,33.3,91600.0,23.9274,23.9777,23.9202,23.9562,91600.0
2009-10-19 13:30:00,33.3,33.35,33.29,33.35,66700.0,23.9562,23.9921,23.949,23.9921,66700.0
2009-10-19 13:35:00,33.35,33.48,33.35,33.48,228800.0,23.9921,24.0857,23.9921,24.0857,228800.0
2009-10-19 13:40:00,33.48,33.49,33.43,33.47,136000.0,24.0857,24.0929,24.0497,24.0785,136000.0
2009-10-19 13:45:00,33.48,33.48,33.38,33.39,126900.0,24.0857,24.0857,24.0137,24.0209,126900.0
2009-10-19 13:50:00,33.39,33.41,33.39,33.4,118400.0,24.0209,24.0353,24.0209,24.0281,118400.0
2009-10-19 13:55:00,33.4,33.4,33.38,33.38,127900.0,24.0281,24.0281,24.0137,24.0137,127900.0
2009-10-19 14:00:00,33.38,33.4,33.36,33.4,199500.0,24.0137,24.0281,23.9993,24.0281,199500.0
2009-10-19 14:05:00,33.4,33.4,33.35,33.35,111800.0,24.0281,24.0281,23.9921,23.9921,111800.0
2009-10-19 14:10:00,33.36,33.4,33.34,33.4,131400.0,23.9993,24.0281,23.9849,24.0281,131400.0
2009-10-19 14:15:00,33.4,33.49,33.37,33.37,291400.0,24.0281,24.0929,24.0065,24.0065,291400.0
2009-10-19 14:20:00,33.37,33.41,33.32,33.33,188700.0,24.0065,24.0353,23.9706,23.9777,188700.0
2009-10-19 14:25:00,33.33,33.38,33.29,33.36,142300.0,23.9777,24.0137,23.949,23.9993,142300.0
2009-10-19 14:30:00,33.37,33.42,33.36,33.37,197100.0,24.0065,24.0425,23.9993,24.0065,197100.0
2009-10-19 14:35:00,33.38,33.42,33.37,33.41,165700.0,24.0137,24.0425,24.0065,24.0353,165700.0
2009-10-19 14:40:00,33.41,33.47,33.38,33.38,209800.0,24.0353,24.0785,24.0137,24.0137,209800.0
2009-10-19 14:45:00,33.39,33.4,33.34,33.35,184300.0,24.0209,24.0281,23.9849,23.9921,184300.0
2009-10-19 14:50:00,33.35,33.36,33.31,33.32,207400.0,23.9921,23.9993,23.9634,23.9706,207400.0
2009-10-19 14:55:00,33.33,33.4,33.33,33.36,157100.0,23.9777,24.0281,23.9777,23.9993,157100.0
2009-10-19 15:00:00,33.36,33.36,33.31,33.33,106900.0,23.9993,23.9993,23.9634,23.9777,106900.0
2009-10-19 15:05:00,33.33,33.33,33.24,33.24,225500.0,23.9777,23.9777,23.913,23.913,225500.0
2009-10-19 15:10:00,33.24,33.27,33.18,33.19,244500.0,23.913,23.9346,23.8698,23.877,244500.0
2009-10-19 15:15:00,33.19,33.2,33.13,33.14,340900.0,23.877,23.8842,23.8339,23.8411,340900.0
2009-10-19 15:20:00,33.14,33.15,33.02,33.03,290700.0,23.8411,23.8483,23.7547,23.7619,290700.0
2009-10-19 15:25:00,33.02,33.07,33.0,33.07,236300.0,23.7547,23.7907,23.7403,23.7907,236300.0
2009-10-19 15:30:00,33.07,33.14,33.06,33.1,265800.0,23.7907,23.8411,23.7835,23.8123,265800.0
2009-10-19 15:35:00,33.09,33.12,33.06,33.06,236400.0,23.8051,23.8267,23.7835,23.7835,236400.0
2009-10-19 15:40:00,33.06,33.06,33.02,33.04,233000.0,23.7835,23.7835,23.7547,23.7691,233000.0
2009-10-19 15:45:00,33.04,33.16,33.03,33.15,350300.0,23.7691,23.8554,23.7619,23.8483,350300.0
2009-10-19 15:50:00,33.15,33.2,33.05,33.2,536900.0,23.8483,23.8842,23.7763,23.8842,536900.0
2009-10-19 15:55:00,33.2,33.2,33.1,33.11,804600.0,23.8842,23.8842,23.8123,23.8195,804600.0
2009-10-20 09:30:00,33.04,33.23,32.86,32.92,343300.0,23.7691,23.9058,23.6396,23.6828,343300.0
2009-10-20 09:35:00,32.92,33.16,32.86,33.01,499500.0,23.6828,23.8554,23.6396,23.7475,499500.0
2009-10-20 09:40:00,33.0,33.13,33.0,33.08,368300.0,23.7403,23.8339,23.7403,23.7979,368300.0
2009-10-20 09:45:00,33.08,33.41,33.05,33.41,469900.0,23.7979,24.0353,23.7763,24.0353,469900.0
2009-10-20 09:50:00,33.42,33.44,33.21,33.28,239400.0,24.0425,24.0569,23.8914,23.9418,239400.0
2009-10-20 09:55:00,33.28,33.3,33.11,33.23,189000.0,23.9418,23.9562,23.8195,23.9058,189000.0
2009-10-20 10:00:00,33.24,33.26,33.1,33.1,146100.0,23.913,23.9274,23.8123,23.8123,146100.0
2009-10-20 10:05:00,33.1,33.18,33.1,33.13,145300.0,23.8123,23.8698,23.8123,23.8339,145300.0
2009-10-20 10:10:00,33.14,33.19,33.08,33.11,177500.0,23.8411,23.877,23.7979,23.8195,177500.0
2009-10-20 10:15:00,33.1,33.1,32.9,32.9,290400.0,23.8123,23.8123,23.6684,23.6684,290400.0
2009-10-20 10:20:00,32.91,32.93,32.86,32.92,131000.0,23.6756,23.69,23.6396,23.6828,131000.0
2009-10-20 10:25:00,32.92,33.09,32.91,32.99,238600.0,23.6828,23.8051,23.6756,23.7332,238600.0
2009-10-20 10:30:00,32.99,33.02,32.93,32.99,122000.0,23.7332,23.7547,23.69,23.7332,122000.0
2009-10-20 10:35:00,32.99,33.02,32.91,32.91,133600.0,23.7332,23.7547,23.6756,23.6756,133600.0
2009-10-20 10:40:00,32.91,32.94,32.81,32.82,196100.0,23.6756,23.6972,23.6037,23.6109,196100.0
2009-10-20 10:45:00,32.82,32.87,32.81,32.83,176600.0,23.6109,23.6468,23.6037,23.618,176600.0
2009-10-20 10:50:00,32.84,32.92,32.83,32.92,184500.0,23.6252,23.6828,23.618,23.6828,184500.0
2009-10-20 10:55:00,32.92,33.13,32.91,33.11,319900.0,23.6828,23.8339,23.6756,23.8195,319900.0
2009-10-20 11:00:00,33.12,33.15,33.08,33.09,153000.0,23.8267,23.8483,23.7979,23.8051,153000.0
2009-10-20 11:05:00,33.1,33.21,33.09,33.17,169400.0,23.8123,23.8914,23.8051,23.8626,169400.0
2009-10-20 11:10:00,33.17,33.2,33.13,33.2,148600.0,23.8626,23.8842,23.8339,23.8842,148600.0
2009-10-20 11:15:00,33.19,33.21,33.12,33.13,70500.0,23.877,23.8914,23.8267,23.8339,70500.0
2009-10-20 11:20:00,33.13,33.15,33.07,33.15,178900.0,23.8339,23.8483,23.7907,23.8483,178900.0
2009-10-20 11:25:00,33.15,33.15,33.03,33.03,99300.0,23.8483,23.8483,23.7619,23.7619,99300.0
2009-10-20 11:30:00,33.03,33.03,32.97,33.0,104300.0,23.7619,23.7619,23.7188,23.7403,104300.0
2009-10-20 11:35:00,33.01,33.03,32.84,32.89,237700.0,23.7475,23.7619,23.6252,23.6612,237700.0
2009-10-20 11:40:00,32.89,32.94,32.84,32.89,207900.0,23.6612,23.6972,23.6252,23.6612,207900.0
2009-10-20 11:45:00,32.89,32.9,32.75,32.81,234100.0,23.6612,23.6684,23.5605,23.6037,234100.0
2009-10-20 11:50:00,32.81,32.82,32.78,32.79,108500.0,23.6037,23.6109,23.5821,23.5893,108500.0
2009-10-20 11:55:00,32.79,32.79,32.74,32.77,60900.0,23.5893,23.5893,23.5533,23.5749,60900.0
2009-10-20 12:00:00,32.77,32.78,32.69,32.7,138900.0,23.5749,23.5821,23.5173,23.5245,138900.0
2009-10-20 12:05:00,32.7,32.7,32.62,32.67,178100.0,23.5245,23.5245,23.467,23.5029,178100.0
2009-10-20 12:10:00,32.67,32.69,32.65,32.68,73800.0,23.5029,23.5173,23.4886,23.5101,73800.0
2009-10-20 12:15:00,32.67,32.69,32.65,32.66,120200.0,23.5029,23.5173,23.4886,23.4957,120200.0
2009-10-20 12:20:00,32.67,32.74,32.65,32.72,80200.0,23.5029,23.5533,23.4886,23.5389,80200.0
2009-10-20 12:25:00,32.72,32.79,32.72,32.77,100600.0,23.5389,23.5893,23.5389,23.5749,100600.0
2009-10-20 12:30:00,32.77,32.78,32.71,32.71,87400.0,23.5749,23.5821,23.5317,23.5317,87400.0
2009-10-20 12:35:00,32.71,32.72,32.65,32.69,112600.0,23.5317,23.5389,23.4886,23.5173,112600.0
2009-10-20 12:40:00,32.69,32.71,32.67,32.71,81400.0,23.5173,23.5317,23.5029,23.5317,81400.0
2009-10-20 12:45:00,32.71,32.72,32.68,32.69,77900.0,23.5317,23.5389,23.5101,23.5173,77900.0
2009-10-20 12:50:00,32.69,32.7,32.55,32.56,294700.0,23.5173,23.5245,23.4166,23.4238,294700.0
2009-10-20 12:55:00,32.55,32.59,32.53,32.59,100800.0,23.4166,23.4454,23.4022,23.4454,100800.0
2009-10-20 13:00:00,32.58,32.65,32.58,32.65,57700.0,23.4382,23.4886,23.4382,23.4886,57700.0
2009-10-20 13:05:00,32.64,32.65,32.6,32.61,83900.0,23.4814,23.4886,23.4526,23.4598,83900.0
2009-10-20 13:10:00,32.6,32.61,32.58,32.6,130300.0,23.4526,23.4598,23.4382,23.4526,130300.0
2009-10-20 13:15:00,32.6,32.61,32.55,32.56,106400.0,23.4526,23.4598,23.4166,23.4238,106400.0
2009-10-20 13:20:00,32.55,33.57,32.45,32.46,254200.0,23.4166,24.1504,23.3447,23.3519,254200.0
2009-10-20 13:25:00,32.46,32.46,32.42,32.45,168200.0,23.3519,23.3519,23.3231,23.3447,168200.0
2009-10-20 13:30:00,32.45,32.48,32.44,32.45,71500.0,23.3447,23.3663,23.3375,23.3447,71500.0
2009-10-20 13:35:00,32.46,32.46,32.36,32.37,117600.0,23.3519,23.3519,23.2799,23.2871,117600.0
2009-10-20 13:40:00,32.37,32.4,32.35,32.37,104200.0,23.2871,23.3087,23.2727,23.2871,104200.0
2009-10-20 13:45:00,32.36,32.39,32.35,32.37,48400.0,23.2799,23.3015,23.2727,23.2871,48400.0
2009-10-20 13:50:00,32.36,32.37,32.3,32.31,132000.0,23.2799,23.2871,23.2368,23.244,132000.0
2009-10-20 13:55:00,32.31,32.31,32.18,32.24,254100.0,23.244,23.244,23.1504,23.1936,254100.0
2009-10-20 14:00:00,32.23,32.27,32.2,32.21,127200.0,23.1864,23.2152,23.1648,23.172,127200.0
2009-10-20 14:05:00,32.21,32.35,32.21,32.34,139200.0,23.172,23.2727,23.172,23.2655,139200.0
2009-10-20 14:10:00,32.35,32.39,32.32,32.36,88200.0,23.2727,23.3015,23.2511,23.2799,88200.0
2009-10-20 14:15:00,32.37,32.52,32.36,32.46,319000.0,23.2871,23.395,23.2799,23.3519,319000.0
2009-10-20 14:20:00,32.46,32.52,32.45,32.5,116800.0,23.3519,23.395,23.3447,23.3806,116800.0
2009-10-20 14:25:00,32.49,32.52,32.46,32.5,124200.0,23.3734,23.395,23.3519,23.3806,124200.0
2009-10-20 14:30:00,32.49,32.57,32.46,32.55,158000.0,23.3734,23.431,23.3519,23.4166,158000.0
2009-10-20 14:35:00,32.56,32.58,32.53,32.56,110500.0,23.4238,23.4382,23.4022,23.4238,110500.0
2009-10-20 14:40:00,32.56,32.62,32.56,32.59,196900.0,23.4238,23.467,23.4238,23.4454,196900.0
2009-10-20 14:45:00,32.59,32.64,32.59,32.63,100500.0,23.4454,23.4814,23.4454,23.4742,100500.0
2009-10-20 14:50:00,32.63,32.64,32.57,32.58,92500.0,23.4742,23.4814,23.431,23.4382,92500.0
2009-10-20 14:55:00,32.58,32.61,32.53,32.58,168000.0,23.4382,23.4598,23.4022,23.4382,168000.0
2009-10-20 15:00:00,32.58,32.67,32.58,32.63,164000.0,23.4382,23.5029,23.4382,23.4742,164000.0
2009-10-20 15:05:00,32.62,32.63,32.54,32.57,87200.0,23.467,23.4742,23.4094,23.431,87200.0
2009-10-20 15:10:00,32.56,32.57,32.45,32.47,235600.0,23.4238,23.431,23.3447,23.3591,235600.0
2009-10-20 15:15:00,32.47,32.48,32.4,32.41,185500.0,23.3591,23.3663,23.3087,23.3159,185500.0
2009-10-20 15:20:00,32.42,32.49,32.37,32.43,203800.0,23.3231,23.3734,23.2871,23.3303,203800.0
2009-10-20 15:25:00,32.43,32.57,32.43,32.56,133300.0,23.3303,23.431,23.3303,23.4238,133300.0
2009-10-20 15:30:00,32.56,32.58,32.53,32.56,234400.0,23.4238,23.4382,23.4022,23.4238,234400.0
2009-10-20 15:35:00,32.57,32.57,32.45,32.48,341600.0,23.431,23.431,23.3447,23.3663,341600.0
2009-10-20 15:40:00,32.48,32.56,32.47,32.5,312600.0,23.3663,23.4238,23.3591,23.3806,312600.0
2009-10-20 15:45:00,32.5,32.6,32.49,32.6,261900.0,23.3806,23.4526,23.3734,23.4526,261900.0
2009-10-20 15:50:00,32.6,32.64,32.57,32.62,608700.0,23.4526,23.4814,23.431,23.467,608700.0
2009-10-20 15:55:00,32.62,32.63,32.49,32.52,986700.0,23.467,23.4742,23.3734,23.395,986700.0
2009-10-21 09:30:00,33.7,34.07,33.58,34.03,2820900.0,24.2439,24.5101,24.1576,24.4813,2820900.0
2009-10-21 09:35:00,34.03,34.37,33.94,34.15,2287100.0,24.4813,24.7259,24.4166,24.5677,2287100.0
2009-10-21 09:40:00,34.16,34.28,34.07,34.15,692700.0,24.5749,24.6612,24.5101,24.5677,692700.0
2009-10-21 09:45:00,34.15,34.28,34.1,34.21,943700.0,24.5677,24.6612,24.5317,24.6108,943700.0
2009-10-21 09:50:00,34.22,34.5,34.12,34.24,1080400.0,24.618,24.8195,24.5461,24.6324,1080400.0
2009-10-21 09:55:00,34.25,34.36,34.2,34.24,522100.0,24.6396,24.7187,24.6036,24.6324,522100.0
2009-10-21 10:00:00,34.24,34.52,34.22,34.51,1140200.0,24.6324,24.8338,24.618,24.8266,1140200.0
2009-10-21 10:05:00,34.51,34.65,34.39,34.64,937800.0,24.8266,24.9274,24.7403,24.9202,937800.0
2009-10-21 10:10:00,34.64,34.85,34.53,34.65,2068100.0,24.9202,25.0712,24.841,24.9274,2068100.0
2009-10-21 10:15:00,34.66,34.71,34.51,34.55,738300.0,24.9346,24.9705,24.8266,24.8554,738300.0
2009-10-21 10:20:00,34.55,34.59,34.46,34.54,706400.0,24.8554,24.8842,24.7907,24.8482,706400.0
2009-10-21 10:25:00,34.55,34.55,34.39,34.5,724700.0,24.8554,24.8554,24.7403,24.8195,724700.0
2009-10-21 10:30:00,34.5,34.55,34.45,34.52,376400.0,24.8195,24.8554,24.7835,24.8338,376400.0
2009-10-21 10:35:00,34.52,34.64,34.48,34.54,405300.0,24.8338,24.9202,24.8051,24.8482,405300.0
2009-10-21 10:40:00,34.55,34.58,34.45,34.5,363300.0,24.8554,24.877,24.7835,24.8195,363300.0
2009-10-21 10:45:00,34.49,34.6,34.48,34.53,436400.0,24.8123,24.8914,24.8051,24.841,436400.0
2009-10-21 10:50:00,34.53,34.68,34.51,34.68,709100.0,24.841,24.9489,24.8266,24.9489,709100.0
2009-10-21 10:55:00,34.68,34.82,34.64,34.81,720500.0,24.9489,25.0497,24.9202,25.0425,720500.0
2009-10-21 11:00:00,34.81,34.82,34.63,34.7,407900.0,25.0425,25.0497,24.913,24.9633,407900.0
2009-10-21 11:05:00,34.7,34.93,34.7,34.91,644600.0,24.9633,25.1288,24.9633,25.1144,644600.0
2009-10-21 11:10:00,34.91,35.0,34.82,34.96,851700.0,25.1144,25.1792,25.0497,25.1504,851700.0
2009-10-21 11:15:00,34.95,34.98,34.86,34.91,449100.0,25.1432,25.1648,25.0784,25.1144,449100.0
2009-10-21 11:20:00,34.94,34.94,34.78,34.79,361500.0,25.136,25.136,25.0209,25.0281,361500.0
2009-10-21 11:25:00,34.8,34.82,34.71,34.72,502700.0,25.0353,25.0497,24.9705,24.9777,502700.0
2009-10-21 11:30:00,34.72,34.79,34.67,34.71,444700.0,24.9777,25.0281,24.9417,24.9705,444700.0
2009-10-21 11:35:00,34.72,34.79,34.69,34.79,312200.0,24.9777,25.0281,24.9561,25.0281,312200.0
2009-10-21 11:40:00,34.8,34.83,34.71,34.71,259800.0,25.0353,25.0569,24.9705,24.9705,259800.0
2009-10-21 11:45:00,34.72,34.78,34.69,34.72,442100.0,24.9777,25.0209,24.9561,24.9777,442100.0
2009-10-21 11:50:00,34.72,34.72,34.58,34.68,615100.0,24.9777,24.9777,24.877,24.9489,615100.0
2009-10-21 11:55:00,34.68,34.73,34.61,34.67,221000.0,24.9489,24.9849,24.8986,24.9417,221000.0
2009-10-21 12:00:00,34.68,34.85,34.67,34.75,457800.0,24.9489,25.0712,24.9417,24.9993,457800.0
2009-10-21 12:05:00,34.75,34.75,34.52,34.52,351400.0,24.9993,24.9993,24.8338,24.8338,351400.0
2009-10-21 12:10:00,34.53,34.56,34.4,34.45,744700.0,24.841,24.8626,24.7475,24.7835,744700.0
2009-10-21 12:15:00,34.46,34.52,34.38,34.52,383000.0,24.7907,24.8338,24.7331,24.8338,383000.0
2009-10-21 12:20:00,34.52,34.62,34.47,34.58,215900.0,24.8338,24.9058,24.7979,24.877,215900.0
2009-10-21 12:25:00,34.59,34.6,34.51,34.59,122500.0,24.8842,24.8914,24.8266,24.8842,122500.0
2009-10-21 12:30:00,34.59,34.6,34.52,34.56,198900.0,24.8842,24.8914,24.8338,24.8626,198900.0
2009-10-21 12:35:00,34.56,34.63,34.55,34.62,99700.0,24.8626,24.913,24.8554,24.9058,99700.0
2009-10-21 12:40:00,34.62,34.7,34.61,34.67,160300.0,24.9058,24.9633,24.8986,24.9417,160300.0
2009-10-21 12:45:00,34.68,34.83,34.67,34.81,338600.0,24.9489,25.0569,24.9417,25.0425,338600.0
2009-10-21 12:50:00,34.81,34.84,34.75,34.75,245200.0,25.0425,25.064,24.9993,24.9993,245200.0
2009-10-21 12:55:00,34.75,34.78,34.72,34.75,229400.0,24.9993,25.0209,24.9777,24.9993,229400.0
2009-10-21 13:00:00,34.76,34.76,34.73,34.74,173000.0,25.0065,25.0065,24.9849,24.9921,173000.0
2009-10-21 13:05:00,34.74,34.75,34.73,34.74,274600.0,24.9921,24.9993,24.9849,24.9921,274600.0
2009-10-21 13:10:00,34.75,34.79,34.74,34.79,277400.0,24.9993,25.0281,24.9921,25.0281,277400.0
2009-10-21 13:15:00,34.79,34.8,34.78,34.8,306300.0,25.0281,25.0353,25.0209,25.0353,306300.0
2009-10-21 13:20:00,34.8,34.83,34.78,34.83,157000.0,25.0353,25.0569,25.0209,25.0569,157000.0
2009-10-21 13:25:00,34.83,34.95,34.82,34.92,480700.0,25.0569,25.1432,25.0497,25.1216,480700.0
2009-10-21 13:30:00,34.91,34.93,34.85,34.89,399700.0,25.1144,25.1288,25.0712,25.1,399700.0
2009-10-21 13:35:00,34.88,34.94,34.87,34.9,312100.0,25.0928,25.136,25.0856,25.1072,312100.0
2009-10-21 13:40:00,34.9,34.91,34.82,34.82,330900.0,25.1072,25.1144,25.0497,25.0497,330900.0
2009-10-21 13:45:00,34.83,34.86,34.74,34.8,350800.0,25.0569,25.0784,24.9921,25.0353,350800.0
2009-10-21 13:50:00,34.79,34.9,34.78,34.87,262400.0,25.0281,25.1072,25.0209,25.0856,262400.0
2009-10-21 13:55:00,34.88,34.88,34.77,34.8,435900.0,25.0928,25.0928,25.0137,25.0353,435900.0
2009-10-21 14:00:00,34.8,34.8,34.71,34.71,387400.0,25.0353,25.0353,24.9705,24.9705,387400.0
2009-10-21 14:05:00,34.72,34.8,34.69,34.78,275100.0,24.9777,25.0353,24.9561,25.0209,275100.0
2009-10-21 14:10:00,34.79,34.79,34.66,34.67,236700.0,25.0281,25.0281,24.9346,24.9417,236700.0
2009-10-21 14:15:00,34.68,34.75,34.65,34.71,295300.0,24.9489,24.9993,24.9274,24.9705,295300.0
2009-10-21 14:20:00,34.71,34.73,34.69,34.71,207400.0,24.9705,24.9849,24.9561,24.9705,207400.0
2009-10-21 14:25:00,34.71,34.78,34.69,34.74,236400.0,24.9705,25.0209,24.9561,24.9921,236400.0
2009-10-21 14:30:00,34.75,34.81,34.74,34.76,307300.0,24.9993,25.0425,24.9921,25.0065,307300.0
2009-10-21 14:35:00,34.77,34.82,34.76,34.8,282300.0,25.0137,25.0497,25.0065,25.0353,282300.0
2009-10-21 14:40:00,34.8,34.84,34.78,34.81,260100.0,25.0353,25.064,25.0209,25.0425,260100.0
2009-10-21 14:45:00,34.82,34.93,34.81,34.89,673300.0,25.0497,25.1288,25.0425,25.1,673300.0
2009-10-21 14:50:00,34.89,34.91,34.88,34.89,445800.0,25.1,25.1144,25.0928,25.1,445800.0
2009-10-21 14:55:00,34.9,34.91,34.85,34.88,492500.0,25.1072,25.1144,25.0712,25.0928,492500.0
2009-10-21 15:00:00,34.89,34.89,34.83,34.85,324300.0,25.1,25.1,25.0569,25.0712,324300.0
2009-10-21 15:05:00,34.85,34.87,34.79,34.81,527700.0,25.0712,25.0856,25.0281,25.0425,527700.0
2009-10-21 15:10:00,34.8,34.8,34.65,34.65,712000.0,25.0353,25.0353,24.9274,24.9274,712000.0
2009-10-21 15:15:00,34.65,34.71,34.63,34.66,477000.0,24.9274,24.9705,24.913,24.9346,477000.0
2009-10-21 15:20:00,34.66,34.66,34.47,34.52,1191100.0,24.9346,24.9346,24.7979,24.8338,1191100.0
2009-10-21 15:25:00,34.53,34.6,34.46,34.52,696200.0,24.841,24.8914,24.7907,24.8338,696200.0
2009-10-21 15:30:00,34.51,34.52,34.28,34.31,1005800.0,24.8266,24.8338,24.6612,24.6828,1005800.0
2009-10-21 15:35:00,34.29,34.45,34.25,34.4,1254100.0,24.6684,24.7835,24.6396,24.7475,1254100.0
2009-10-21 15:40:00,34.4,34.4,34.15,34.18,971600.0,24.7475,24.7475,24.5677,24.5892,971600.0
2009-10-21 15:45:00,34.18,34.31,34.14,34.16,767100.0,24.5892,24.6828,24.5605,24.5749,767100.0
2009-10-21 15:50:00,34.17,34.26,34.09,34.13,1477700.0,24.582,24.6468,24.5245,24.5533,1477700.0
2009-10-21 15:55:00,34.13,34.13,34.03,34.09,1696500.0,24.5533,24.5533,24.4813,24.5245,1696500.0
2009-10-22 09:30:00,34.15,34.35,34.09,34.29,565100.0,24.5677,24.7115,24.5245,24.6684,565100.0
2009-10-22 09:35:00,34.28,34.39,34.12,34.17,504400.0,24.6612,24.7403,24.5461,24.582,504400.0
2009-10-22 09:40:00,34.19,34.24,33.77,33.85,873400.0,24.5964,24.6324,24.2943,24.3518,873400.0
2009-10-22 09:45:00,33.86,33.95,33.67,33.72,519700.0,24.359,24.4238,24.2223,24.2583,519700.0
2009-10-22 09:50:00,33.72,33.92,33.7,33.9,618300.0,24.2583,24.4022,24.2439,24.3878,618300.0
2009-10-22 09:55:00,33.91,33.95,33.83,33.9,393800.0,24.395,24.4238,24.3374,24.3878,393800.0
2009-10-22 10:00:00,33.92,33.97,33.68,33.84,519300.0,24.4022,24.4382,24.2295,24.3446,519300.0
2009-10-22 10:05:00,33.84,33.93,33.77,33.82,746700.0,24.3446,24.4094,24.2943,24.3303,746700.0
2009-10-22 10:10:00,33.83,33.92,33.67,33.92,821900.0,24.3374,24.4022,24.2223,24.4022,821900.0
2009-10-22 10:15:00,33.92,34.0,33.83,33.98,365000.0,24.4022,24.4597,24.3374,24.4454,365000.0
2009-10-22 10:20:00,33.99,34.25,33.98,34.18,700700.0,24.4526,24.6396,24.4454,24.5892,700700.0
2009-10-22 10:25:00,34.18,34.45,34.16,34.44,824200.0,24.5892,24.7835,24.5749,24.7763,824200.0
2009-10-22 10:30:00,34.44,34.47,34.27,34.35,431400.0,24.7763,24.7979,24.654,24.7115,431400.0
2009-10-22 10:35:00,34.35,34.35,34.19,34.22,387600.0,24.7115,24.7115,24.5964,24.618,387600.0
2009-10-22 10:40:00,34.22,34.35,34.22,34.35,165700.0,24.618,24.7115,24.618,24.7115,165700.0
2009-10-22 10:45:00,34.35,34.38,34.25,34.26,163400.0,24.7115,24.7331,24.6396,24.6468,163400.0
2009-10-22 10:50:00,34.26,34.36,34.18,34.31,219400.0,24.6468,24.7187,24.5892,24.6828,219400.0
2009-10-22 10:55:00,34.31,34.37,34.3,34.32,215700.0,24.6828,24.7259,24.6756,24.69,215700.0
2009-10-22 11:00:00,34.31,34.35,34.25,34.32,248400.0,24.6828,24.7115,24.6396,24.69,248400.0
2009-10-22 11:05:00,34.32,34.41,34.32,34.38,339600.0,24.69,24.7547,24.69,24.7331,339600.0
2009-10-22 11:10:00,34.4,34.41,34.35,34.39,272200.0,24.7475,24.7547,24.7115,24.7403,272200.0
2009-10-22 11:15:00,34.39,34.44,34.32,34.35,278700.0,24.7403,24.7763,24.69,24.7115,278700.0
2009-10-22 11:20:00,34.35,34.42,34.33,34.39,138000.0,24.7115,24.7619,24.6972,24.7403,138000.0
2009-10-22 11:25:00,34.38,34.59,34.38,34.52,323800.0,24.7331,24.8842,24.7331,24.8338,323800.0
2009-10-22 11:30:00,34.52,34.58,34.5,34.57,287400.0,24.8338,24.877,24.8195,24.8698,287400.0
2009-10-22 11:35:00,34.57,34.64,34.53,34.64,240200.0,24.8698,24.9202,24.841,24.9202,240200.0
2009-10-22 11:40:00,34.64,34.7,34.61,34.7,176900.0,24.9202,24.9633,24.8986,24.9633,176900.0
2009-10-22 11:45:00,34.7,34.85,34.6,34.78,440900.0,24.9633,25.0712,24.8914,25.0209,440900.0
2009-10-22 11:50:00,34.82,34.82,34.67,34.7,301900.0,25.0497,25.0497,24.9417,24.9633,301900.0
2009-10-22 11:55:00,34.7,34.76,34.4,34.72,242200.0,24.9633,25.0065,24.7475,24.9777,242200.0
2009-10-22 12:00:00,34.72,34.76,34.7,34.76,160400.0,24.9777,25.0065,24.9633,25.0065,160400.0
2009-10-22 12:05:00,34.75,34.76,34.65,34.68,168300.0,24.9993,25.0065,24.9274,24.9489,168300.0
2009-10-22 12:10:00,34.67,34.71,34.66,34.67,169900.0,24.9417,24.9705,24.9346,24.9417,169900.0
2009-10-22 12:15:00,34.66,34.69,34.61,34.66,151800.0,24.9346,24.9561,24.8986,24.9346,151800.0
2009-10-22 12:20:00,34.67,34.67,34.61,34.61,162300.0,24.9417,24.9417,24.8986,24.8986,162300.0
2009-10-22 12:25:00,34.61,34.65,34.58,34.64,234600.0,24.8986,24.9274,24.877,24.9202,234600.0
2009-10-22 12:30:00,34.64,34.7,34.6,34.68,217800.0,24.9202,24.9633,24.8914,24.9489,217800.0
2009-10-22 12:35:00,34.69,34.72,34.64,34.66,126600.0,24.9561,24.9777,24.9202,24.9346,126600.0
2009-10-22 12:40:00,34.65,34.75,34.65,34.71,171200.0,24.9274,24.9993,24.9274,24.9705,171200.0
2009-10-22 12:45:00,34.71,34.8,34.7,34.72,193400.0,24.9705,25.0353,24.9633,24.9777,193400.0
2009-10-22 12:50:00,34.72,34.83,34.68,34.8,256700.0,24.9777,25.0569,24.9489,25.0353,256700.0
2009-10-22 12:55:00,34.79,34.93,34.79,34.85,297000.0,25.0281,25.1288,25.0281,25.0712,297000.0
2009-10-22 13:00:00,34.86,34.86,34.74,34.74,225600.0,25.0784,25.0784,24.9921,24.9921,225600.0
2009-10-22 13:05:00,34.75,34.75,34.73,34.75,111300.0,24.9993,24.9993,24.9849,24.9993,111300.0
2009-10-22 13:10:00,34.74,34.75,34.7,34.72,157000.0,24.9921,24.9993,24.9633,24.9777,157000.0
2009-10-22 13:15:00,34.71,34.77,34.71,34.73,150000.0,24.9705,25.0137,24.9705,24.9849,150000.0
2009-10-22 13:20:00,34.72,34.76,34.67,34.7,183000.0,24.9777,25.0065,24.9417,24.9633,183000.0
2009-10-22 13:25:00,34.69,34.72,34.66,34.72,132100.0,24.9561,24.9777,24.9346,24.9777,132100.0
2009-10-22 13:30:00,34.72,34.75,34.67,34.74,150600.0,24.9777,24.9993,24.9417,24.9921,150600.0
2009-10-22 13:35:00,34.74,34.79,34.72,34.74,115700.0,24.9921,25.0281,24.9777,24.9921,115700.0
2009-10-22 13:40:00,34.75,34.76,34.71,34.73,154000.0,24.9993,25.0065,24.9705,24.9849,154000.0
2009-10-22 13:45:00,34.73,34.75,34.71,34.75,137900.0,24.9849,24.9993,24.9705,24.9993,137900.0
2009-10-22 13:50:00,34.74,34.79,34.74,34.75,166900.0,24.9921,25.0281,24.9921,24.9993,166900.0
2009-10-22 13:55:00,34.75,34.84,34.73,34.84,197400.0,24.9993,25.064,24.9849,25.064,197400.0
2009-10-22 14:00:00,34.84,34.9,34.83,34.85,292300.0,25.064,25.1072,25.0569,25.0712,292300.0
2009-10-22 14:05:00,34.85,34.94,34.82,34.94,391700.0,25.0712,25.136,25.0497,25.136,391700.0
2009-10-22 14:10:00,34.94,35.04,34.94,34.95,721000.0,25.136,25.2079,25.136,25.1432,721000.0
2009-10-22 14:15:00,34.94,35.04,34.82,34.82,468900.0,25.136,25.2079,25.0497,25.0497,468900.0
2009-10-22 14:20:00,34.83,34.91,34.81,34.88,255300.0,25.0569,25.1144,25.0425,25.0928,255300.0
2009-10-22 14:25:00,34.88,34.94,34.85,34.91,312900.0,25.0928,25.136,25.0712,25.1144,312900.0
2009-10-22 14:30:00,34.92,35.0,34.91,34.95,216100.0,25.1216,25.1792,25.1144,25.1432,216100.0
2009-10-22 14:35:00,34.94,35.21,34.94,35.2,530500.0,25.136,25.3302,25.136,25.323,530500.0
2009-10-22 14:40:00,35.2,35.21,35.11,35.15,337200.0,25.323,25.3302,25.2583,25.2871,337200.0
2009-10-22 14:45:00,35.15,35.24,35.14,35.23,322500.0,25.2871,25.3518,25.2799,25.3446,322500.0
2009-10-22 14:50:00,35.24,35.24,35.18,35.2,208100.0,25.3518,25.3518,25.3086,25.323,208100.0
2009-10-22 14:55:00,35.2,35.28,35.18,35.27,188400.0,25.323,25.3806,25.3086,25.3734,188400.0
2009-10-22 15:00:00,35.28,35.28,35.19,35.23,358100.0,25.3806,25.3806,25.3158,25.3446,358100.0
2009-10-22 15:05:00,35.23,35.26,35.22,35.25,262700.0,25.3446,25.3662,25.3374,25.359,262700.0
2009-10-22 15:10:00,35.25,35.29,35.22,35.25,372400.0,25.359,25.3878,25.3374,25.359,372400.0
2009-10-22 15:15:00,35.24,35.4,35.24,35.36,422400.0,25.3518,25.4669,25.3518,25.4381,422400.0
2009-10-22 15:20:00,35.35,35.5,35.33,35.47,479200.0,25.4309,25.5389,25.4166,25.5173,479200.0
2009-10-22 15:25:00,35.48,35.55,35.43,35.55,422400.0,25.5245,25.5748,25.4885,25.5748,422400.0
2009-10-22 15:30:00,35.54,35.55,35.39,35.49,567200.0,25.5676,25.5748,25.4597,25.5317,567200.0
2009-10-22 15:35:00,35.49,35.49,35.38,35.46,440100.0,25.5317,25.5317,25.4525,25.5101,440100.0
2009-10-22 15:40:00,35.46,35.5,35.38,35.47,420600.0,25.5101,25.5389,25.4525,25.5173,420600.0
2009-10-22 15:45:00,35.46,35.6,35.46,35.57,665800.0,25.5101,25.6108,25.5101,25.5892,665800.0
2009-10-22 15:50:00,35.58,35.63,35.51,35.51,776700.0,25.5964,25.6324,25.546,25.546,776700.0
2009-10-22 15:55:00,35.51,35.74,35.5,35.73,1942900.0,25.546,25.7115,25.5389,25.7043,1942900.0
2009-10-23 09:30:00,35.69,35.74,35.36,35.64,449200.0,25.6755,25.7115,25.4381,25.6396,449200.0
2009-10-23 09:35:00,35.64,35.74,35.39,35.72,730900.0,25.6396,25.7115,25.4597,25.6971,730900.0
2009-10-23 09:40:00,35.71,35.75,35.54,35.54,382200.0,25.6899,25.7187,25.5676,25.5676,382200.0
2009-10-23 09:45:00,35.54,35.66,35.48,35.65,359500.0,25.5676,25.654,25.5245,25.6468,359500.0
2009-10-23 09:50:00,35.66,35.67,35.51,35.61,376800.0,25.654,25.6612,25.546,25.618,376800.0
2009-10-23 09:55:00,35.61,35.61,35.39,35.41,695100.0,25.618,25.618,25.4597,25.4741,695100.0
2009-10-23 10:00:00,35.43,35.72,35.4,35.56,691500.0,25.4885,25.6971,25.4669,25.582,691500.0
2009-10-23 10:05:00,35.56,35.59,35.35,35.41,571200.0,25.582,25.6036,25.4309,25.4741,571200.0
2009-10-23 10:10:00,35.41,35.46,35.32,35.41,398000.0,25.4741,25.5101,25.4094,25.4741,398000.0
2009-10-23 10:15:00,35.41,35.53,35.37,35.43,693400.0,25.4741,25.5604,25.4453,25.4885,693400.0
2009-10-23 10:20:00,35.43,35.45,35.37,35.38,818200.0,25.4885,25.5029,25.4453,25.4525,818200.0
2009-10-23 10:25:00,35.39,35.43,35.27,35.4,894000.0,25.4597,25.4885,25.3734,25.4669,894000.0
2009-10-23 10:30:00,35.39,35.4,35.23,35.33,717900.0,25.4597,25.4669,25.3446,25.4166,717900.0
2009-10-23 10:35:00,35.33,35.45,35.3,35.43,569300.0,25.4166,25.5029,25.395,25.4885,569300.0
2009-10-23 10:40:00,35.44,35.47,35.35,35.37,247900.0,25.4957,25.5173,25.4309,25.4453,247900.0
2009-10-23 10:45:00,35.37,35.42,35.31,35.39,138200.0,25.4453,25.4813,25.4022,25.4597,138200.0
2009-10-23 10:50:00,35.39,35.39,35.3,35.34,154100.0,25.4597,25.4597,25.395,25.4238,154100.0
2009-10-23 10:55:00,35.34,35.34,35.26,35.3,233300.0,25.4238,25.4238,25.3662,25.395,233300.0
2009-10-23 11:00:00,35.29,35.33,35.22,35.27,258200.0,25.3878,25.4166,25.3374,25.3734,258200.0
2009-10-23 11:05:00,35.25,35.35,35.19,35.31,226100.0,25.359,25.4309,25.3158,25.4022,226100.0
2009-10-23 11:10:00,35.32,35.33,35.26,35.3,167900.0,25.4094,25.4166,25.3662,25.395,167900.0
2009-10-23 11:15:00,35.29,35.32,35.22,35.29,624000.0,25.3878,25.4094,25.3374,25.3878,624000.0
2009-10-23 11:20:00,35.3,35.3,35.19,35.3,461600.0,25.395,25.395,25.3158,25.395,461600.0
2009-10-23 11:25:00,35.3,35.35,35.27,35.33,207900.0,25.395,25.4309,25.3734,25.4166,207900.0
2009-10-23 11:30:00,35.32,35.37,35.29,35.35,166700.0,25.4094,25.4453,25.3878,25.4309,166700.0
2009-10-23 11:35:00,35.35,35.46,35.35,35.4,198900.0,25.4309,25.5101,25.4309,25.4669,198900.0
2009-10-23 11:40:00,35.39,35.45,35.39,35.43,87000.0,25.4597,25.5029,25.4597,25.4885,87000.0
2009-10-23 11:45:00,35.43,35.43,35.37,35.37,103700.0,25.4885,25.4885,25.4453,25.4453,103700.0
2009-10-23 11:50:00,35.37,35.47,35.36,35.42,138800.0,25.4453,25.5173,25.4381,25.4813,138800.0
2009-10-23 11:55:00,35.41,35.42,35.32,35.34,137200.0,25.4741,25.4813,25.4094,25.4238,137200.0
2009-10-23 12:00:00,35.33,35.42,35.33,35.39,98500.0,25.4166,25.4813,25.4166,25.4597,98500.0
2009-10-23 12:05:00,35.38,35.44,35.33,35.43,119900.0,25.4525,25.4957,25.4166,25.4885,119900.0
2009-10-23 12:10:00,35.43,35.44,35.37,35.42,175300.0,25.4885,25.4957,25.4453,25.4813,175300.0
2009-10-23 12:15:00,35.41,35.43,35.39,35.43,317900.0,25.4741,25.4885,25.4597,25.4885,317900.0
2009-10-23 12:20:00,35.43,35.44,35.4,35.42,163200.0,25.4885,25.4957,25.4669,25.4813,163200.0
2009-10-23 12:25:00,35.42,35.42,35.4,35.42,107700.0,25.4813,25.4813,25.4669,25.4813,107700.0
2009-10-23 12:30:00,35.42,35.43,35.4,35.42,178500.0,25.4813,25.4885,25.4669,25.4813,178500.0
2009-10-23 12:35:00,35.42,35.49,35.4,35.48,538800.0,25.4813,25.5317,25.4669,25.5245,538800.0
2009-10-23 12:40:00,35.47,35.63,35.46,35.62,510800.0,25.5173,25.6324,25.5101,25.6252,510800.0
2009-10-23 12:45:00,35.63,35.77,35.62,35.66,515000.0,25.6324,25.7331,25.6252,25.654,515000.0
2009-10-23 12:50:00,35.66,35.69,35.59,35.6,230800.0,25.654,25.6755,25.6036,25.6108,230800.0
2009-10-23 12:55:00,35.59,35.63,35.55,35.56,121600.0,25.6036,25.6324,25.5748,25.582,121600.0
2009-10-23 13:00:00,35.55,35.55,35.44,35.54,374200.0,25.5748,25.5748,25.4957,25.5676,374200.0
2009-10-23 13:05:00,35.54,35.54,35.42,35.47,224100.0,25.5676,25.5676,25.4813,25.5173,224100.0
2009-10-23 13:10:00,35.46,35.54,35.43,35.53,161200.0,25.5101,25.5676,25.4885,25.5604,161200.0
2009-10-23 13:15:00,35.52,35.54,35.42,35.45,144800.0,25.5532,25.5676,25.4813,25.5029,144800.0
2009-10-23 13:20:00,35.44,35.47,35.39,35.44,319400.0,25.4957,25.5173,25.4597,25.4957,319400.0
2009-10-23 13:25:00,35.44,35.5,35.44,35.45,134700.0,25.4957,25.5389,25.4957,25.5029,134700.0
2009-10-23 13:30:00,35.45,35.45,35.25,35.32,403000.0,25.5029,25.5029,25.359,25.4094,403000.0
2009-10-23 13:35:00,35.32,35.33,35.19,35.25,348800.0,25.4094,25.4166,25.3158,25.359,348800.0
2009-10-23 13:40:00,35.24,35.32,35.22,35.25,148500.0,25.3518,25.4094,25.3374,25.359,148500.0
2009-10-23 13:45:00,35.25,35.26,35.06,35.12,407400.0,25.359,25.3662,25.2223,25.2655,407400.0
2009-10-23 13:50:00,35.12,35.12,35.02,35.04,213100.0,25.2655,25.2655,25.1935,25.2079,213100.0
2009-10-23 13:55:00,35.05,35.05,35.01,35.02,114500.0,25.2151,25.2151,25.1863,25.1935,114500.0
2009-10-23 14:00:00,35.02,35.02,34.92,34.92,181900.0,25.1935,25.1935,25.1216,25.1216,181900.0
2009-10-23 14:05:00,34.91,35.02,34.88,34.97,332700.0,25.1144,25.1935,25.0928,25.1576,332700.0
2009-10-23 14:10:00,34.96,35.01,34.94,34.94,164700.0,25.1504,25.1863,25.136,25.136,164700.0
2009-10-23 14:15:00,34.94,34.97,34.85,34.86,189900.0,25.136,25.1576,25.0712,25.0784,189900.0
2009-10-23 14:20:00,34.85,35.04,34.85,35.02,335000.0,25.0712,25.2079,25.0712,25.1935,335000.0
2009-10-23 14:25:00,35.01,35.02,34.95,35.02,167800.0,25.1863,25.1935,25.1432,25.1935,167800.0
2009-10-23 14:30:00,35.02,35.03,34.94,34.99,358800.0,25.1935,25.2007,25.136,25.172,358800.0
2009-10-23 14:35:00,35.0,35.01,34.99,35.0,114200.0,25.1792,25.1863,25.172,25.1792,114200.0
2009-10-23 14:40:00,35.0,35.22,34.99,35.22,571300.0,25.1792,25.3374,25.172,25.3374,571300.0
2009-10-23 14:45:00,35.22,35.33,35.18,35.23,607500.0,25.3374,25.4166,25.3086,25.3446,607500.0
2009-10-23 14:50:00,35.23,35.33,35.11,35.15,322700.0,25.3446,25.4166,25.2583,25.2871,322700.0
2009-10-23 14:55:00,35.16,35.19,35.08,35.13,193400.0,25.2943,25.3158,25.2367,25.2727,193400.0
2009-10-23 15:00:00,35.14,35.14,35.03,35.04,157100.0,25.2799,25.2799,25.2007,25.2079,157100.0
2009-10-23 15:05:00,35.05,35.05,34.97,34.98,381900.0,25.2151,25.2151,25.1576,25.1648,381900.0
2009-10-23 15:10:00,34.97,34.99,34.87,34.97,453200.0,25.1576,25.172,25.0856,25.1576,453200.0
2009-10-23 15:15:00,34.96,34.99,34.88,34.91,178400.0,25.1504,25.172,25.0928,25.1144,178400.0
2009-10-23 15:20:00,34.92,34.97,34.86,34.91,153500.0,25.1216,25.1576,25.0784,25.1144,153500.0
2009-10-23 15:25:00,34.9,34.91,34.8,34.85,296300.0,25.1072,25.1144,25.0353,25.0712,296300.0
2009-10-23 15:30:00,34.84,34.85,34.79,34.79,268500.0,25.064,25.0712,25.0281,25.0281,268500.0
2009-10-23 15:35:00,34.79,34.82,34.76,34.81,364200.0,25.0281,25.0497,25.0065,25.0425,364200.0
2009-10-23 15:40:00,34.81,34.87,34.78,34.87,440200.0,25.0425,25.0856,25.0209,25.0856,440200.0
2009-10-23 15:45:00,34.88,34.9,34.8,34.9,507600.0,25.0928,25.1072,25.0353,25.1072,507600.0
2009-10-23 15:50:00,34.89,35.02,34.86,34.99,650900.0,25.1,25.1935,25.0784,25.172,650900.0
2009-10-23 15:55:00,34.98,35.09,34.98,35.04,1051400.0,25.1648,25.2439,25.1648,25.2079,1051400.0
2009-10-26 09:30:00,35.14,35.26,35.0,35.1,333300.0,25.2799,25.3662,25.1792,25.2511,333300.0
2009-10-26 09:35:00,35.09,35.09,34.84,35.0,378100.0,25.2439,25.2439,25.064,25.1792,378100.0
2009-10-26 09:40:00,35.01,35.2,34.93,35.01,433100.0,25.1863,25.323,25.1288,25.1863,433100.0
2009-10-26 09:45:00,35.02,35.31,35.0,35.19,383300.0,25.1935,25.4022,25.1792,25.3158,383300.0
2009-10-26 09:50:00,35.19,35.38,35.19,35.28,198500.0,25.3158,25.4525,25.3158,25.3806,198500.0
2009-10-26 09:55:00,35.28,35.3,35.17,35.24,154600.0,25.3806,25.395,25.3015,25.3518,154600.0
2009-10-26 10:00:00,35.23,35.35,35.23,35.3,250800.0,25.3446,25.4309,25.3446,25.395,250800.0
2009-10-26 10:05:00,35.3,35.35,35.19,35.25,588200.0,25.395,25.4309,25.3158,25.359,588200.0
2009-10-26 10:10:00,35.25,35.33,35.19,35.23,303900.0,25.359,25.4166,25.3158,25.3446,303900.0
2009-10-26 10:15:00,35.23,35.27,35.19,35.21,192600.0,25.3446,25.3734,25.3158,25.3302,192600.0
2009-10-26 10:20:00,35.21,35.32,35.15,35.3,139900.0,25.3302,25.4094,25.2871,25.395,139900.0
2009-10-26 10:25:00,35.3,35.37,35.29,35.31,143500.0,25.395,25.4453,25.3878,25.4022,143500.0
2009-10-26 10:30:00,35.31,35.43,35.29,35.42,175500.0,25.4022,25.4885,25.3878,25.4813,175500.0
2009-10-26 10:35:00,35.43,35.45,35.33,35.38,149300.0,25.4885,25.5029,25.4166,25.4525,149300.0
2009-10-26 10:40:00,35.38,35.39,35.31,35.34,172300.0,25.4525,25.4597,25.4022,25.4238,172300.0
2009-10-26 10:45:00,35.33,35.48,35.33,35.46,141400.0,25.4166,25.5245,25.4166,25.5101,141400.0
2009-10-26 10:50:00,35.46,35.5,35.46,35.49,101200.0,25.5101,25.5389,25.5101,25.5317,101200.0
2009-10-26 10:55:00,35.5,35.54,35.41,35.46,263800.0,25.5389,25.5676,25.4741,25.5101,263800.0
2009-10-26 11:00:00,35.45,35.53,35.44,35.52,128100.0,25.5029,25.5604,25.4957,25.5532,128100.0
2009-10-26 11:05:00,35.53,35.78,35.52,35.74,342700.0,25.5604,25.7403,25.5532,25.7115,342700.0
2009-10-26 11:10:00,35.74,35.77,35.7,35.73,214400.0,25.7115,25.7331,25.6827,25.7043,214400.0
2009-10-26 11:15:00,35.72,35.74,35.63,35.66,204700.0,25.6971,25.7115,25.6324,25.654,204700.0
2009-10-26 11:20:00,35.66,35.72,35.6,35.6,215000.0,25.654,25.6971,25.6108,25.6108,215000.0
2009-10-26 11:25:00,35.6,35.68,35.55,35.55,404400.0,25.6108,25.6683,25.5748,25.5748,404400.0
2009-10-26 11:30:00,35.55,35.55,35.22,35.33,921300.0,25.5748,25.5748,25.3374,25.4166,921300.0
2009-10-26 11:35:00,35.33,35.37,35.16,35.24,1089700.0,25.4166,25.4453,25.2943,25.3518,1089700.0
2009-10-26 11:40:00,35.24,35.41,35.21,35.33,401100.0,25.3518,25.4741,25.3302,25.4166,401100.0
2009-10-26 11:45:00,35.33,35.41,35.29,35.4,324800.0,25.4166,25.4741,25.3878,25.4669,324800.0
2009-10-26 11:50:00,35.4,35.45,35.34,35.39,286800.0,25.4669,25.5029,25.4238,25.4597,286800.0
2009-10-26 11:55:00,35.38,35.43,35.25,35.29,436800.0,25.4525,25.4885,25.359,25.3878,436800.0
2009-10-26 12:00:00,35.3,35.35,35.23,35.26,453000.0,25.395,25.4309,25.3446,25.3662,453000.0
2009-10-26 12:05:00,35.25,35.34,35.23,35.25,624100.0,25.359,25.4238,25.3446,25.359,624100.0
2009-10-26 12:10:00,35.26,35.39,35.25,35.37,272300.0,25.3662,25.4597,25.359,25.4453,272300.0
2009-10-26 12:15:00,35.33,35.36,35.24,35.25,381800.0,25.4166,25.4381,25.3518,25.359,381800.0
2009-10-26 12:20:00,35.25,35.39,35.25,35.38,225400.0,25.359,25.4597,25.359,25.4525,225400.0
2009-10-26 12:25:00,35.39,35.39,35.2,35.2,235700.0,25.4597,25.4597,25.323,25.323,235700.0
2009-10-26 12:30:00,35.2,35.21,34.99,35.0,403200.0,25.323,25.3302,25.172,25.1792,403200.0
2009-10-26 12:35:00,34.99,35.17,34.94,35.14,405100.0,25.172,25.3015,25.136,25.2799,405100.0
2009-10-26 12:40:00,35.14,35.15,34.97,34.99,217100.0,25.2799,25.2871,25.1576,25.172,217100.0
2009-10-26 12:45:00,34.99,35.03,34.96,35.0,253000.0,25.172,25.2007,25.1504,25.1792,253000.0
2009-10-26 12:50:00,34.99,35.02,34.95,34.99,159900.0,25.172,25.1935,25.1432,25.172,159900.0
2009-10-26 12:55:00,34.99,35.17,34.97,35.16,259300.0,25.172,25.3015,25.1576,25.2943,259300.0
2009-10-26 13:00:00,35.16,35.2,35.1,35.1,218500.0,25.2943,25.323,25.2511,25.2511,218500.0
2009-10-26 13:05:00,35.1,35.19,35.09,35.19,76100.0,25.2511,25.3158,25.2439,25.3158,76100.0
2009-10-26 13:10:00,35.18,35.29,35.18,35.29,187100.0,25.3086,25.3878,25.3086,25.3878,187100.0
2009-10-26 13:15:00,35.28,35.3,35.19,35.22,103000.0,25.3806,25.395,25.3158,25.3374,103000.0
2009-10-26 13:20:00,35.22,35.24,35.13,35.13,121200.0,25.3374,25.3518,25.2727,25.2727,121200.0
2009-10-26 13:25:00,35.14,35.25,35.09,35.25,117500.0,25.2799,25.359,25.2439,25.359,117500.0
2009-10-26 13:30:00,35.26,35.32,35.24,35.31,106600.0,25.3662,25.4094,25.3518,25.4022,106600.0
2009-10-26 13:35:00,35.32,35.38,35.31,35.36,97000.0,25.4094,25.4525,25.4022,25.4381,97000.0
2009-10-26 13:40:00,35.36,35.48,35.36,35.38,224600.0,25.4381,25.5245,25.4381,25.4525,224600.0
2009-10-26 13:45:00,35.39,35.4,35.31,35.34,120800.0,25.4597,25.4669,25.4022,25.4238,120800.0
2009-10-26 13:50:00,35.34,35.34,35.18,35.22,251300.0,25.4238,25.4238,25.3086,25.3374,251300.0
2009-10-26 13:55:00,35.23,35.3,35.19,35.22,142300.0,25.3446,25.395,25.3158,25.3374,142300.0
2009-10-26 14:00:00,35.23,35.25,35.2,35.23,91800.0,25.3446,25.359,25.323,25.3446,91800.0
2009-10-26 14:05:00,35.22,35.27,35.19,35.24,191900.0,25.3374,25.3734,25.3158,25.3518,191900.0
2009-10-26 14:10:00,35.24,35.27,35.15,35.26,203300.0,25.3518,25.3734,25.2871,25.3662,203300.0
2009-10-26 14:15:00,35.26,35.26,35.18,35.23,370400.0,25.3662,25.3662,25.3086,25.3446,370400.0
2009-10-26 14:20:00,35.24,35.28,35.19,35.2,102700.0,25.3518,25.3806,25.3158,25.323,102700.0
2009-10-26 14:25:00,35.21,35.3,35.19,35.22,192500.0,25.3302,25.395,25.3158,25.3374,192500.0
2009-10-26 14:30:00,35.21,35.21,35.11,35.11,279300.0,25.3302,25.3302,25.2583,25.2583,279300.0
2009-10-26 14:35:00,35.11,35.11,34.97,35.07,401100.0,25.2583,25.2583,25.1576,25.2295,401100.0
2009-10-26 14:40:00,35.07,35.08,34.99,34.99,262300.0,25.2295,25.2367,25.172,25.172,262300.0
2009-10-26 14:45:00,35.0,35.05,34.82,34.83,386400.0,25.1792,25.2151,25.0497,25.0569,386400.0
2009-10-26 14:50:00,34.82,34.86,34.73,34.84,489000.0,25.0497,25.0784,24.9849,25.064,489000.0
2009-10-26 14:55:00,34.84,34.98,34.8,34.96,341000.0,25.064,25.1648,25.0353,25.1504,341000.0
2009-10-26 15:00:00,34.95,34.97,34.91,34.95,147400.0,25.1432,25.1576,25.1144,25.1432,147400.0
2009-10-26 15:05:00,34.95,34.96,34.79,34.81,263100.0,25.1432,25.1504,25.0281,25.0425,263100.0
2009-10-26 15:10:00,34.81,34.82,34.68,34.68,301300.0,25.0425,25.0497,24.9489,24.9489,301300.0
2009-10-26 15:15:00,34.68,34.83,34.67,34.77,319200.0,24.9489,25.0569,24.9417,25.0137,319200.0
2009-10-26 15:20:00,34.76,34.79,34.69,34.72,288800.0,25.0065,25.0281,24.9561,24.9777,288800.0
2009-10-26 15:25:00,34.72,34.76,34.61,34.69,300500.0,24.9777,25.0065,24.8986,24.9561,300500.0
2009-10-26 15:30:00,34.69,34.79,34.66,34.73,347600.0,24.9561,25.0281,24.9346,24.9849,347600.0
2009-10-26 15:35:00,34.72,34.73,34.59,34.62,255600.0,24.9777,24.9849,24.8842,24.9058,255600.0
2009-10-26 15:40:00,34.6,34.71,34.56,34.71,561000.0,24.8914,24.9705,24.8626,24.9705,561000.0
2009-10-26 15:45:00,34.71,34.94,34.71,34.91,452900.0,24.9705,25.136,24.9705,25.1144,452900.0
2009-10-26 15:50:00,34.9,34.91,34.75,34.77,432800.0,25.1072,25.1144,24.9993,25.0137,432800.0
2009-10-26 15:55:00,34.78,34.86,34.73,34.81,640700.0,25.0209,25.0784,24.9849,25.0425,640700.0
2009-10-27 09:30:00,34.7,35.0,34.7,34.81,309100.0,24.9633,25.1792,24.9633,25.0425,309100.0
2009-10-27 09:35:00,34.81,34.9,34.61,34.62,260200.0,25.0425,25.1072,24.8986,24.9058,260200.0
2009-10-27 09:40:00,34.61,34.63,34.25,34.47,480000.0,24.8986,24.913,24.6396,24.7979,480000.0
2009-10-27 09:45:00,34.47,34.56,34.4,34.56,249700.0,24.7979,24.8626,24.7475,24.8626,249700.0
2009-10-27 09:50:00,34.56,34.74,34.56,34.66,378500.0,24.8626,24.9921,24.8626,24.9346,378500.0
2009-10-27 09:55:00,34.66,34.71,34.54,34.57,262600.0,24.9346,24.9705,24.8482,24.8698,262600.0
2009-10-27 10:00:00,34.57,34.57,34.22,34.37,577400.0,24.8698,24.8698,24.618,24.7259,577400.0
2009-10-27 10:05:00,34.37,34.38,34.07,34.26,387300.0,24.7259,24.7331,24.5101,24.6468,387300.0
2009-10-27 10:10:00,34.27,34.5,34.2,34.5,241600.0,24.654,24.8195,24.6036,24.8195,241600.0
2009-10-27 10:15:00,34.51,34.56,34.35,34.42,290100.0,24.8266,24.8626,24.7115,24.7619,290100.0
2009-10-27 10:20:00,34.42,34.46,34.24,34.27,198500.0,24.7619,24.7907,24.6324,24.654,198500.0
2009-10-27 10:25:00,34.26,34.52,34.25,34.5,253500.0,24.6468,24.8338,24.6396,24.8195,253500.0
2009-10-27 10:30:00,34.5,34.53,34.38,34.44,210800.0,24.8195,24.841,24.7331,24.7763,210800.0
2009-10-27 10:35:00,34.44,34.47,34.24,34.29,244800.0,24.7763,24.7979,24.6324,24.6684,244800.0
2009-10-27 10:40:00,34.29,34.56,34.29,34.5,358300.0,24.6684,24.8626,24.6684,24.8195,358300.0
2009-10-27 10:45:00,34.49,34.54,34.44,34.48,144700.0,24.8123,24.8482,24.7763,24.8051,144700.0
2009-10-27 10:50:00,34.49,34.51,34.36,34.44,215600.0,24.8123,24.8266,24.7187,24.7763,215600.0
2009-10-27 10:55:00,34.45,34.52,34.43,34.51,143700.0,24.7835,24.8338,24.7691,24.8266,143700.0
2009-10-27 11:00:00,34.51,34.58,34.47,34.54,196700.0,24.8266,24.877,24.7979,24.8482,196700.0
2009-10-27 11:05:00,34.54,34.64,34.54,34.64,156700.0,24.8482,24.9202,24.8482,24.9202,156700.0
2009-10-27 11:10:00,34.64,34.67,34.58,34.63,103700.0,24.9202,24.9417,24.877,24.913,103700.0
2009-10-27 11:15:00,34.62,34.62,34.52,34.58,93000.0,24.9058,24.9058,24.8338,24.877,93000.0
2009-10-27 11:20:00,34.58,34.68,34.57,34.59,99400.0,24.877,24.9489,24.8698,24.8842,99400.0
2009-10-27 11:25:00,34.58,34.69,34.56,34.69,100800.0,24.877,24.9561,24.8626,24.9561,100800.0
2009-10-27 11:30:00,34.68,34.7,34.52,34.55,176500.0,24.9489,24.9633,24.8338,24.8554,176500.0
2009-10-27 11:35:00,34.55,34.59,34.48,34.48,105400.0,24.8554,24.8842,24.8051,24.8051,105400.0
2009-10-27 11:40:00,34.48,34.5,34.43,34.43,84400.0,24.8051,24.8195,24.7691,24.7691,84400.0
2009-10-27 11:45:00,34.43,34.44,34.34,34.38,165200.0,24.7691,24.7763,24.7043,24.7331,165200.0
2009-10-27 11:50:00,34.38,34.4,34.33,34.36,135600.0,24.7331,24.7475,24.6972,24.7187,135600.0
2009-10-27 11:55:00,34.36,34.37,34.26,34.29,121600.0,24.7187,24.7259,24.6468,24.6684,121600.0
2009-10-27 12:00:00,34.28,34.35,34.23,34.23,192600.0,24.6612,24.7115,24.6252,24.6252,192600.0
2009-10-27 12:05:00,34.23,34.24,34.18,34.21,110000.0,24.6252,24.6324,24.5892,24.6108,110000.0
2009-10-27 12:10:00,34.21,34.26,34.19,34.22,72800.0,24.6108,24.6468,24.5964,24.618,72800.0
2009-10-27 12:15:00,34.22,34.27,34.2,34.25,63800.0,24.618,24.654,24.6036,24.6396,63800.0
2009-10-27 12:20:00,34.24,34.29,34.24,34.24,106300.0,24.6324,24.6684,24.6324,24.6324,106300.0
2009-10-27 12:25:00,34.24,34.24,34.11,34.13,139900.0,24.6324,24.6324,24.5389,24.5533,139900.0
2009-10-27 12:30:00,34.11,34.15,34.1,34.11,144400.0,24.5389,24.5677,24.5317,24.5389,144400.0
2009-10-27 12:35:00,34.1,34.14,34.08,34.09,106500.0,24.5317,24.5605,24.5173,24.5245,106500.0
2009-10-27 12:40:00,34.09,34.18,34.09,34.16,137900.0,24.5245,24.5892,24.5245,24.5749,137900.0
2009-10-27 12:45:00,34.16,34.22,34.14,34.2,94200.0,24.5749,24.618,24.5605,24.6036,94200.0
2009-10-27 12:50:00,34.21,34.25,34.13,34.14,121900.0,24.6108,24.6396,24.5533,24.5605,121900.0
2009-10-27 12:55:00,34.13,34.25,34.13,34.23,151700.0,24.5533,24.6396,24.5533,24.6252,151700.0
2009-10-27 13:00:00,34.22,34.29,34.22,34.27,98600.0,24.618,24.6684,24.618,24.654,98600.0
2009-10-27 13:05:00,34.28,34.28,34.07,34.12,297500.0,24.6612,24.6612,24.5101,24.5461,297500.0
2009-10-27 13:10:00,34.12,34.19,34.07,34.16,93200.0,24.5461,24.5964,24.5101,24.5749,93200.0
2009-10-27 13:15:00,34.15,34.19,34.12,34.12,49800.0,24.5677,24.5964,24.5461,24.5461,49800.0
2009-10-27 13:20:00,34.13,34.15,34.05,34.12,89700.0,24.5533,24.5677,24.4957,24.5461,89700.0
2009-10-27 13:25:00,34.13,34.17,34.11,34.17,60400.0,24.5533,24.582,24.5389,24.582,60400.0
2009-10-27 13:30:00,34.17,34.22,34.04,34.06,135200.0,24.582,24.618,24.4885,24.5029,135200.0
2009-10-27 13:35:00,34.06,34.1,34.02,34.07,175900.0,24.5029,24.5317,24.4741,24.5101,175900.0
2009-10-27 13:40:00,34.07,34.21,34.07,34.2,128100.0,24.5101,24.6108,24.5101,24.6036,128100.0
2009-10-27 13:45:00,34.19,34.2,34.14,34.18,147600.0,24.5964,24.6036,24.5605,24.5892,147600.0
2009-10-27 13:50:00,34.19,34.2,34.07,34.11,158600.0,24.5964,24.6036,24.5101,24.5389,158600.0
2009-10-27 13:55:00,34.12,34.12,34.01,34.09,157200.0,24.5461,24.5461,24.4669,24.5245,157200.0
2009-10-27 14:00:00,34.09,34.09,33.86,33.86,326600.0,24.5245,24.5245,24.359,24.359,326600.0
2009-10-27 14:05:00,33.86,33.88,33.78,33.8,272700.0,24.359,24.3734,24.3015,24.3159,272700.0
2009-10-27 14:10:00,33.8,33.96,33.79,33.94,249700.0,24.3159,24.431,24.3087,24.4166,249700.0
2009-10-27 14:15:00,33.95,34.08,33.94,34.08,167100.0,24.4238,24.5173,24.4166,24.5173,167100.0
2009-10-27 14:20:00,34.07,34.14,34.03,34.11,159900.0,24.5101,24.5605,24.4813,24.5389,159900.0
2009-10-27 14:25:00,34.12,34.22,34.12,34.18,200200.0,24.5461,24.618,24.5461,24.5892,200200.0
2009-10-27 14:30:00,34.19,34.23,34.11,34.12,214200.0,24.5964,24.6252,24.5389,24.5461,214200.0
2009-10-27 14:35:00,34.12,34.12,34.0,34.06,182900.0,24.5461,24.5461,24.4597,24.5029,182900.0
2009-10-27 14:40:00,34.03,34.1,33.98,33.98,124600.0,24.4813,24.5317,24.4454,24.4454,124600.0
2009-10-27 14:45:00,33.98,34.05,33.95,34.03,152500.0,24.4454,24.4957,24.4238,24.4813,152500.0
2009-10-27 14:50:00,34.04,34.23,34.03,34.22,165300.0,24.4885,24.6252,24.4813,24.618,165300.0
2009-10-27 14:55:00,34.22,34.34,34.2,34.26,309500.0,24.618,24.7043,24.6036,24.6468,309500.0
2009-10-27 15:00:00,34.27,34.34,34.25,34.33,142700.0,24.654,24.7043,24.6396,24.6972,142700.0
2009-10-27 15:05:00,34.33,34.36,34.13,34.14,233200.0,24.6972,24.7187,24.5533,24.5605,233200.0
2009-10-27 15:10:00,34.14,34.21,34.1,34.2,144300.0,24.5605,24.6108,24.5317,24.6036,144300.0
2009-10-27 15:15:00,34.21,34.24,34.16,34.22,86600.0,24.6108,24.6324,24.5749,24.618,86600.0
2009-10-27 15:20:00,34.22,34.27,34.03,34.03,220500.0,24.618,24.654,24.4813,24.4813,220500.0
2009-10-27 15:25:00,34.02,34.04,33.96,34.03,205100.0,24.4741,24.4885,24.431,24.4813,205100.0
2009-10-27 15:30:00,34.04,34.08,33.91,33.91,238600.0,24.4885,24.5173,24.395,24.395,238600.0
2009-10-27 15:35:00,33.92,33.98,33.9,33.95,249400.0,24.4022,24.4454,24.3878,24.4238,249400.0
2009-10-27 15:40:00,33.95,34.1,33.94,34.08,274500.0,24.4238,24.5317,24.4166,24.5173,274500.0
2009-10-27 15:45:00,34.08,34.1,33.96,34.01,320200.0,24.5173,24.5317,24.431,24.4669,320200.0
2009-10-27 15:50:00,34.01,34.1,33.98,34.09,350500.0,24.4669,24.5317,24.4454,24.5245,350500.0
2009-10-27 15:55:00,34.09,34.13,34.02,34.11,738800.0,24.5245,24.5533,24.4741,24.5389,738800.0
2009-10-28 09:30:00,34.01,34.2,33.74,34.05,305400.0,24.5048,24.6417,24.3103,24.5336,305400.0
2009-10-28 09:35:00,34.06,34.1,33.8,33.85,264500.0,24.5408,24.5697,24.3535,24.3895,264500.0
2009-10-28 09:40:00,33.85,33.98,33.7,33.94,228800.0,24.3895,24.4832,24.2814,24.4544,228800.0
2009-10-28 09:45:00,33.94,34.03,33.71,33.72,171500.0,24.4544,24.5192,24.2887,24.2959,171500.0
2009-10-28 09:50:00,33.73,33.73,33.48,33.52,326400.0,24.3031,24.3031,24.1229,24.1518,326400.0
2009-10-28 09:55:00,33.53,33.63,33.33,33.36,415300.0,24.159,24.231,24.0149,24.0365,415300.0
2009-10-28 10:00:00,33.36,33.37,33.24,33.25,587700.0,24.0365,24.0437,23.95,23.9572,587700.0
2009-10-28 10:05:00,33.25,33.26,33.13,33.13,585700.0,23.9572,23.9644,23.8707,23.8707,585700.0
2009-10-28 10:10:00,33.13,33.61,33.13,33.59,574300.0,23.8707,24.2166,23.8707,24.2022,574300.0
2009-10-28 10:15:00,33.6,33.61,33.35,33.37,277500.0,24.2094,24.2166,24.0293,24.0437,277500.0
2009-10-28 10:20:00,33.37,33.46,33.29,33.46,192200.0,24.0437,24.1085,23.986,24.1085,192200.0
2009-10-28 10:25:00,33.45,33.5,33.35,33.37,197100.0,24.1013,24.1373,24.0293,24.0437,197100.0
2009-10-28 10:30:00,33.37,33.4,33.28,33.35,252400.0,24.0437,24.0653,23.9788,24.0293,252400.0
2009-10-28 10:35:00,33.35,33.37,33.25,33.33,199800.0,24.0293,24.0437,23.9572,24.0149,199800.0
2009-10-28 10:40:00,33.34,33.4,33.31,33.33,132200.0,24.0221,24.0653,24.0004,24.0149,132200.0
2009-10-28 10:45:00,33.34,33.36,33.17,33.18,145900.0,24.0221,24.0365,23.8996,23.9068,145900.0
2009-10-28 10:50:00,33.19,33.2,33.1,33.12,421800.0,23.914,23.9212,23.8491,23.8635,421800.0
2009-10-28 10:55:00,33.12,33.12,32.94,32.95,681900.0,23.8635,23.8635,23.7339,23.7411,681900.0
2009-10-28 11:00:00,32.95,32.96,32.8,32.82,533900.0,23.7411,23.7483,23.633,23.6474,533900.0
2009-10-28 11:05:00,32.82,33.0,32.79,32.95,1017800.0,23.6474,23.7771,23.6258,23.7411,1017800.0
2009-10-28 11:10:00,32.95,33.02,32.8,32.86,583500.0,23.7411,23.7915,23.633,23.6762,583500.0
2009-10-28 11:15:00,32.87,33.04,32.86,33.03,253100.0,23.6834,23.8059,23.6762,23.7987,253100.0
2009-10-28 11:20:00,33.03,33.08,32.87,32.87,230700.0,23.7987,23.8347,23.6834,23.6834,230700.0
2009-10-28 11:25:00,32.87,33.04,32.84,32.85,267400.0,23.6834,23.8059,23.6618,23.669,267400.0
2009-10-28 11:30:00,32.85,32.9,32.73,32.74,446300.0,23.669,23.705,23.5825,23.5897,446300.0
2009-10-28 11:35:00,32.73,32.74,32.67,32.71,389400.0,23.5825,23.5897,23.5393,23.5681,389400.0
2009-10-28 11:40:00,32.71,32.72,32.59,32.61,457700.0,23.5681,23.5753,23.4817,23.4961,457700.0
2009-10-28 11:45:00,32.6,32.71,32.6,32.68,194500.0,23.4889,23.5681,23.4889,23.5465,194500.0
2009-10-28 11:50:00,32.69,32.71,32.56,32.58,332000.0,23.5537,23.5681,23.4601,23.4745,332000.0
2009-10-28 11:55:00,32.58,32.7,32.52,32.57,327700.0,23.4745,23.5609,23.4312,23.4673,327700.0
2009-10-28 12:00:00,32.57,32.65,32.5,32.64,388200.0,23.4673,23.5249,23.4168,23.5177,388200.0
2009-10-28 12:05:00,32.64,32.65,32.58,32.59,132200.0,23.5177,23.5249,23.4745,23.4817,132200.0
2009-10-28 12:10:00,32.58,32.66,32.58,32.6,103200.0,23.4745,23.5321,23.4745,23.4889,103200.0
2009-10-28 12:15:00,32.6,32.62,32.53,32.55,137000.0,23.4889,23.5033,23.4384,23.4528,137000.0
2009-10-28 12:20:00,32.55,32.56,32.42,32.46,352700.0,23.4528,23.4601,23.3592,23.388,352700.0
2009-10-28 12:25:00,32.45,32.57,32.44,32.54,145200.0,23.3808,23.4673,23.3736,23.4456,145200.0
2009-10-28 12:30:00,32.54,32.59,32.54,32.58,91500.0,23.4456,23.4817,23.4456,23.4745,91500.0
2009-10-28 12:35:00,32.58,32.58,32.44,32.47,250000.0,23.4745,23.4745,23.3736,23.3952,250000.0
2009-10-28 12:40:00,32.47,32.53,32.41,32.53,179800.0,23.3952,23.4384,23.352,23.4384,179800.0
2009-10-28 12:45:00,32.53,32.62,32.53,32.6,117500.0,23.4384,23.5033,23.4384,23.4889,117500.0
2009-10-28 12:50:00,32.6,32.61,32.53,32.58,344200.0,23.4889,23.4961,23.4384,23.4745,344200.0
2009-10-28 12:55:00,32.57,32.68,32.57,32.66,120400.0,23.4673,23.5465,23.4673,23.5321,120400.0
2009-10-28 13:00:00,32.65,32.78,32.6,32.73,185500.0,23.5249,23.6186,23.4889,23.5825,185500.0
2009-10-28 13:05:00,32.73,32.8,32.67,32.68,243200.0,23.5825,23.633,23.5393,23.5465,243200.0
2009-10-28 13:10:00,32.69,32.69,32.63,32.64,314500.0,23.5537,23.5537,23.5105,23.5177,314500.0
2009-10-28 13:15:00,32.64,32.7,32.63,32.65,310500.0,23.5177,23.5609,23.5105,23.5249,310500.0
2009-10-28 13:20:00,32.65,32.72,32.61,32.71,138600.0,23.5249,23.5753,23.4961,23.5681,138600.0
2009-10-28 13:25:00,32.72,32.77,32.68,32.77,221100.0,23.5753,23.6114,23.5465,23.6114,221100.0
2009-10-28 13:30:00,32.77,32.78,32.69,32.71,149500.0,23.6114,23.6186,23.5537,23.5681,149500.0
2009-10-28 13:35:00,32.69,32.7,32.62,32.62,105100.0,23.5537,23.5609,23.5033,23.5033,105100.0
2009-10-28 13:40:00,32.63,32.7,32.61,32.61,146800.0,23.5105,23.5609,23.4961,23.4961,146800.0
2009-10-28 13:45:00,32.62,32.74,32.62,32.69,252000.0,23.5033,23.5897,23.5033,23.5537,252000.0
2009-10-28 13:50:00,32.69,32.79,32.66,32.79,243200.0,23.5537,23.6258,23.5321,23.6258,243200.0
2009-10-28 13:55:00,32.79,32.81,32.68,32.72,199100.0,23.6258,23.6402,23.5465,23.5753,199100.0
2009-10-28 14:00:00,32.71,32.72,32.67,32.71,180300.0,23.5681,23.5753,23.5393,23.5681,180300.0
2009-10-28 14:05:00,32.71,32.72,32.68,32.72,142400.0,23.5681,23.5753,23.5465,23.5753,142400.0
2009-10-28 14:10:00,32.72,32.72,32.65,32.68,157200.0,23.5753,23.5753,23.5249,23.5465,157200.0
2009-10-28 14:15:00,32.68,32.7,32.61,32.61,163900.0,23.5465,23.5609,23.4961,23.4961,163900.0
2009-10-28 14:20:00,32.62,32.62,32.44,32.51,454400.0,23.5033,23.5033,23.3736,23.424,454400.0
2009-10-28 14:25:00,32.51,32.53,32.42,32.43,205100.0,23.424,23.4384,23.3592,23.3664,205100.0
2009-10-28 14:30:00,32.42,32.44,32.35,32.35,323000.0,23.3592,23.3736,23.3087,23.3087,323000.0
2009-10-28 14:35:00,32.35,32.4,32.3,32.35,297500.0,23.3087,23.3448,23.2727,23.3087,297500.0
2009-10-28 14:40:00,32.35,32.51,32.34,32.5,340300.0,23.3087,23.424,23.3015,23.4168,340300.0
2009-10-28 14:45:00,32.49,32.53,32.44,32.53,243500.0,23.4096,23.4384,23.3736,23.4384,243500.0
2009-10-28 14:50:00,32.53,32.56,32.5,32.51,148800.0,23.4384,23.4601,23.4168,23.424,148800.0
2009-10-28 14:55:00,32.5,32.58,32.5,32.55,204900.0,23.4168,23.4745,23.4168,23.4528,204900.0
2009-10-28 15:00:00,32.55,32.65,32.53,32.62,213500.0,23.4528,23.5249,23.4384,23.5033,213500.0
2009-10-28 15:05:00,32.62,32.67,32.56,32.56,236300.0,23.5033,23.5393,23.4601,23.4601,236300.0
2009-10-28 15:10:00,32.56,32.57,32.37,32.38,368100.0,23.4601,23.4673,23.3232,23.3304,368100.0
2009-10-28 15:15:00,32.37,32.47,32.37,32.42,276600.0,23.3232,23.3952,23.3232,23.3592,276600.0
2009-10-28 15:20:00,32.42,32.45,32.35,32.36,136600.0,23.3592,23.3808,23.3087,23.316,136600.0
2009-10-28 15:25:00,32.37,32.39,32.26,32.28,377700.0,23.3232,23.3376,23.2439,23.2583,377700.0
2009-10-28 15:30:00,32.28,32.3,32.2,32.23,376000.0,23.2583,23.2727,23.2007,23.2223,376000.0
2009-10-28 15:35:00,32.23,32.26,32.15,32.21,323200.0,23.2223,23.2439,23.1646,23.2079,323200.0
2009-10-28 15:40:00,32.22,32.38,32.21,32.37,474900.0,23.2151,23.3304,23.2079,23.3232,474900.0
2009-10-28 15:45:00,32.37,32.47,32.37,32.47,447900.0,23.3232,23.3952,23.3232,23.3952,447900.0
2009-10-28 15:50:00,32.47,32.47,32.31,32.32,836200.0,23.3952,23.3952,23.2799,23.2871,836200.0
2009-10-28 15:55:00,32.32,32.39,32.31,32.35,1292000.0,23.2871,23.3376,23.2799,23.3087,1292000.0
2009-10-29 09:30:00,33.09,33.38,33.06,33.31,567500.0,23.8419,24.0509,23.8203,24.0004,567500.0
2009-10-29 09:35:00,33.3,33.35,32.99,33.0,318800.0,23.9932,24.0293,23.7699,23.7771,318800.0
2009-10-29 09:40:00,32.99,33.06,32.78,32.78,230100.0,23.7699,23.8203,23.6186,23.6186,230100.0
2009-10-29 09:45:00,32.77,32.98,32.75,32.93,217200.0,23.6114,23.7627,23.597,23.7266,217200.0
2009-10-29 09:50:00,32.93,33.02,32.73,32.77,185100.0,23.7266,23.7915,23.5825,23.6114,185100.0
2009-10-29 09:55:00,32.76,32.97,32.76,32.92,233800.0,23.6042,23.7555,23.6042,23.7194,233800.0
2009-10-29 10:00:00,32.92,33.17,32.91,33.13,372800.0,23.7194,23.8996,23.7122,23.8707,372800.0
2009-10-29 10:05:00,33.14,33.24,33.05,33.21,303900.0,23.878,23.95,23.8131,23.9284,303900.0
2009-10-29 10:10:00,33.2,33.25,33.15,33.19,162200.0,23.9212,23.9572,23.8852,23.914,162200.0
2009-10-29 10:15:00,33.17,33.24,33.15,33.16,94500.0,23.8996,23.95,23.8852,23.8924,94500.0
2009-10-29 10:20:00,33.15,33.41,33.14,33.25,256800.0,23.8852,24.0725,23.878,23.9572,256800.0
2009-10-29 10:25:00,33.26,33.3,33.18,33.18,115700.0,23.9644,23.9932,23.9068,23.9068,115700.0
2009-10-29 10:30:00,33.18,33.19,33.08,33.08,164300.0,23.9068,23.914,23.8347,23.8347,164300.0
2009-10-29 10:35:00,33.08,33.16,33.05,33.07,140700.0,23.8347,23.8924,23.8131,23.8275,140700.0
2009-10-29 10:40:00,33.06,33.08,32.95,33.0,132400.0,23.8203,23.8347,23.7411,23.7771,132400.0
2009-10-29 10:45:00,33.0,33.02,32.91,32.96,103800.0,23.7771,23.7915,23.7122,23.7483,103800.0
2009-10-29 10:50:00,32.96,33.03,32.96,33.02,168500.0,23.7483,23.7987,23.7483,23.7915,168500.0
2009-10-29 10:55:00,33.03,33.1,33.0,33.09,164100.0,23.7987,23.8491,23.7771,23.8419,164100.0
2009-10-29 11:00:00,33.09,33.19,33.09,33.1,184800.0,23.8419,23.914,23.8419,23.8491,184800.0
2009-10-29 11:05:00,33.11,33.19,33.09,33.09,100400.0,23.8563,23.914,23.8419,23.8419,100400.0
2009-10-29 11:10:00,33.09,33.17,33.08,33.15,119700.0,23.8419,23.8996,23.8347,23.8852,119700.0
2009-10-29 11:15:00,33.15,33.25,33.13,33.19,218600.0,23.8852,23.9572,23.8707,23.914,218600.0
2009-10-29 11:20:00,33.19,33.27,33.17,33.26,111600.0,23.914,23.9716,23.8996,23.9644,111600.0
2009-10-29 11:25:00,33.25,33.32,33.24,33.31,101700.0,23.9572,24.0076,23.95,24.0004,101700.0
2009-10-29 11:30:00,33.31,33.33,33.25,33.26,120900.0,24.0004,24.0149,23.9572,23.9644,120900.0
2009-10-29 11:35:00,33.26,33.26,33.11,33.12,127800.0,23.9644,23.9644,23.8563,23.8635,127800.0
2009-10-29 11:40:00,33.12,33.2,33.1,33.19,151600.0,23.8635,23.9212,23.8491,23.914,151600.0
2009-10-29 11:45:00,33.2,33.28,33.18,33.26,103700.0,23.9212,23.9788,23.9068,23.9644,103700.0
2009-10-29 11:50:00,33.26,33.31,33.25,33.26,101300.0,23.9644,24.0004,23.9572,23.9644,101300.0
2009-10-29 11:55:00,33.26,33.35,33.25,33.31,142900.0,23.9644,24.0293,23.9572,24.0004,142900.0
2009-10-29 12:00:00,33.31,33.38,33.3,33.32,200100.0,24.0004,24.0509,23.9932,24.0076,200100.0
2009-10-29 12:05:00,33.32,33.35,33.3,33.32,119700.0,24.0076,24.0293,23.9932,24.0076,119700.0
2009-10-29 12:10:00,33.31,33.35,33.3,33.33,67300.0,24.0004,24.0293,23.9932,24.0149,67300.0
2009-10-29 12:15:00,33.33,33.33,33.29,33.32,88100.0,24.0149,24.0149,23.986,24.0076,88100.0
2009-10-29 12:20:00,33.32,33.33,33.25,33.26,125900.0,24.0076,24.0149,23.9572,23.9644,125900.0
2009-10-29 12:25:00,33.25,33.39,33.24,33.39,93700.0,23.9572,24.0581,23.95,24.0581,93700.0
2009-10-29 12:30:00,33.39,33.43,33.38,33.42,98900.0,24.0581,24.0869,24.0509,24.0797,98900.0
2009-10-29 12:35:00,33.42,33.54,33.41,33.49,224600.0,24.0797,24.1662,24.0725,24.1301,224600.0
2009-10-29 12:40:00,33.51,33.53,33.47,33.52,71500.0,24.1445,24.159,24.1157,24.1518,71500.0
2009-10-29 12:45:00,33.52,33.65,33.42,33.61,282800.0,24.1518,24.2454,24.0797,24.2166,282800.0
2009-10-29 12:50:00,33.61,33.61,33.5,33.53,90900.0,24.2166,24.2166,24.1373,24.159,90900.0
2009-10-29 12:55:00,33.53,33.54,33.47,33.48,175800.0,24.159,24.1662,24.1157,24.1229,175800.0
2009-10-29 13:00:00,33.48,33.5,33.41,33.5,123200.0,24.1229,24.1373,24.0725,24.1373,123200.0
2009-10-29 13:05:00,33.49,33.5,33.47,33.48,88000.0,24.1301,24.1373,24.1157,24.1229,88000.0
2009-10-29 13:10:00,33.48,33.49,33.45,33.46,68400.0,24.1229,24.1301,24.1013,24.1085,68400.0
2009-10-29 13:15:00,33.45,33.57,33.44,33.52,178500.0,24.1013,24.1878,24.0941,24.1518,178500.0
2009-10-29 13:20:00,33.52,33.59,33.51,33.54,91300.0,24.1518,24.2022,24.1445,24.1662,91300.0
2009-10-29 13:25:00,33.54,33.55,33.47,33.55,159100.0,24.1662,24.1734,24.1157,24.1734,159100.0
2009-10-29 13:30:00,33.54,33.62,33.54,33.6,95200.0,24.1662,24.2238,24.1662,24.2094,95200.0
2009-10-29 13:35:00,33.59,33.66,33.59,33.65,88600.0,24.2022,24.2526,24.2022,24.2454,88600.0
2009-10-29 13:40:00,33.65,33.7,33.65,33.67,122000.0,24.2454,24.2814,24.2454,24.2598,122000.0
2009-10-29 13:45:00,33.68,33.69,33.64,33.65,114700.0,24.267,24.2742,24.2382,24.2454,114700.0
2009-10-29 13:50:00,33.66,33.72,33.63,33.71,165600.0,24.2526,24.2959,24.231,24.2887,165600.0
2009-10-29 13:55:00,33.71,33.75,33.71,33.74,178200.0,24.2887,24.3175,24.2887,24.3103,178200.0
2009-10-29 14:00:00,33.74,33.78,33.74,33.74,131700.0,24.3103,24.3391,24.3103,24.3103,131700.0
2009-10-29 14:05:00,33.74,33.75,33.64,33.66,250500.0,24.3103,24.3175,24.2382,24.2526,250500.0
2009-10-29 14:10:00,33.65,33.66,33.58,33.58,213400.0,24.2454,24.2526,24.195,24.195,213400.0
2009-10-29 14:15:00,33.59,33.64,33.53,33.54,137400.0,24.2022,24.2382,24.159,24.1662,137400.0
2009-10-29 14:20:00,33.54,33.54,33.44,33.45,205200.0,24.1662,24.1662,24.0941,24.1013,205200.0
2009-10-29 14:25:00,33.45,33.49,33.41,33.42,139400.0,24.1013,24.1301,24.0725,24.0797,139400.0
2009-10-29 14:30:00,33.42,33.55,33.4,33.55,235400.0,24.0797,24.1734,24.0653,24.1734,235400.0
2009-10-29 14:35:00,33.54,33.54,33.49,33.5,165200.0,24.1662,24.1662,24.1301,24.1373,165200.0
2009-10-29 14:40:00,33.49,33.54,33.48,33.51,188300.0,24.1301,24.1662,24.1229,24.1445,188300.0
2009-10-29 14:45:00,33.51,33.51,33.49,33.5,103900.0,24.1445,24.1445,24.1301,24.1373,103900.0
2009-10-29 14:50:00,33.49,33.53,33.44,33.48,182300.0,24.1301,24.159,24.0941,24.1229,182300.0
2009-10-29 14:55:00,33.47,33.51,33.42,33.51,239700.0,24.1157,24.1445,24.0797,24.1445,239700.0
2009-10-29 15:00:00,33.51,33.52,33.4,33.47,236300.0,24.1445,24.1518,24.0653,24.1157,236300.0
2009-10-29 15:05:00,33.47,33.56,33.46,33.49,439800.0,24.1157,24.1806,24.1085,24.1301,439800.0
2009-10-29 15:10:00,33.49,33.58,33.48,33.57,261400.0,24.1301,24.195,24.1229,24.1878,261400.0
2009-10-29 15:15:00,33.56,33.58,33.52,33.58,173800.0,24.1806,24.195,24.1518,24.195,173800.0
2009-10-29 15:20:00,33.57,33.61,33.52,33.54,247200.0,24.1878,24.2166,24.1518,24.1662,247200.0
2009-10-29 15:25:00,33.54,33.68,33.54,33.65,199800.0,24.1662,24.267,24.1662,24.2454,199800.0
2009-10-29 15:30:00,33.64,33.65,33.53,33.55,281900.0,24.2382,24.2454,24.159,24.1734,281900.0
2009-10-29 15:35:00,33.55,33.64,33.5,33.6,248100.0,24.1734,24.2382,24.1373,24.2094,248100.0
2009-10-29 15:40:00,33.6,33.61,33.43,33.44,408600.0,24.2094,24.2166,24.0869,24.0941,408600.0
2009-10-29 15:45:00,33.44,33.59,33.42,33.57,332100.0,24.0941,24.2022,24.0797,24.1878,332100.0
2009-10-29 15:50:00,33.56,33.64,33.5,33.61,712600.0,24.1806,24.2382,24.1373,24.2166,712600.0
2009-10-29 15:55:00,33.61,33.7,33.55,33.67,943500.0,24.2166,24.2814,24.1734,24.2598,943500.0
2009-10-30 09:30:00,33.14,33.48,32.92,33.39,471300.0,23.878,24.1229,23.7194,24.0581,471300.0
2009-10-30 09:35:00,33.39,33.43,33.15,33.23,301500.0,24.0581,24.0869,23.8852,23.9428,301500.0
2009-10-30 09:40:00,33.23,33.44,33.03,33.31,463900.0,23.9428,24.0941,23.7987,24.0004,463900.0
2009-10-30 09:45:00,33.34,33.39,33.1,33.13,238400.0,24.0221,24.0581,23.8491,23.8707,238400.0
2009-10-30 09:50:00,33.13,33.18,32.92,33.0,308600.0,23.8707,23.9068,23.7194,23.7771,308600.0
2009-10-30 09:55:00,33.02,33.16,32.97,33.09,186700.0,23.7915,23.8924,23.7555,23.8419,186700.0
2009-10-30 10:00:00,33.08,33.16,32.91,32.99,382700.0,23.8347,23.8924,23.7122,23.7699,382700.0
2009-10-30 10:05:00,32.99,33.0,32.94,32.97,135800.0,23.7699,23.7771,23.7339,23.7555,135800.0
2009-10-30 10:10:00,32.97,33.0,32.92,32.95,125400.0,23.7555,23.7771,23.7194,23.7411,125400.0
2009-10-30 10:15:00,32.96,32.97,32.8,32.81,179100.0,23.7483,23.7555,23.633,23.6402,179100.0
2009-10-30 10:20:00,32.81,32.88,32.78,32.88,141000.0,23.6402,23.6906,23.6186,23.6906,141000.0
2009-10-30 10:25:00,32.87,32.94,32.86,32.9,192900.0,23.6834,23.7339,23.6762,23.705,192900.0
2009-10-30 10:30:00,32.89,32.91,32.72,32.83,258500.0,23.6978,23.7122,23.5753,23.6546,258500.0
2009-10-30 10:35:00,32.82,32.89,32.77,32.86,209300.0,23.6474,23.6978,23.6114,23.6762,209300.0
2009-10-30 10:40:00,32.87,32.97,32.8,32.96,156200.0,23.6834,23.7555,23.633,23.7483,156200.0
2009-10-30 10:45:00,32.96,33.02,32.9,32.91,230200.0,23.7483,23.7915,23.705,23.7122,230200.0
2009-10-30 10:50:00,32.92,32.97,32.9,32.92,80600.0,23.7194,23.7555,23.705,23.7194,80600.0
2009-10-30 10:55:00,32.92,33.01,32.9,32.95,100700.0,23.7194,23.7843,23.705,23.7411,100700.0
2009-10-30 11:00:00,32.95,32.99,32.91,32.91,116700.0,23.7411,23.7699,23.7122,23.7122,116700.0
2009-10-30 11:05:00,32.91,32.93,32.74,32.78,183900.0,23.7122,23.7266,23.5897,23.6186,183900.0
2009-10-30 11:10:00,32.79,32.83,32.76,32.77,61600.0,23.6258,23.6546,23.6042,23.6114,61600.0
2009-10-30 11:15:00,32.77,32.8,32.71,32.73,62200.0,23.6114,23.633,23.5681,23.5825,62200.0
2009-10-30 11:20:00,32.73,32.75,32.66,32.68,87400.0,23.5825,23.597,23.5321,23.5465,87400.0
2009-10-30 11:25:00,32.68,32.68,32.56,32.57,168700.0,23.5465,23.5465,23.4601,23.4673,168700.0
2009-10-30 11:30:00,32.56,32.67,32.56,32.64,104900.0,23.4601,23.5393,23.4601,23.5177,104900.0
2009-10-30 11:35:00,32.65,32.65,32.51,32.51,215200.0,23.5249,23.5249,23.424,23.424,215200.0
2009-10-30 11:40:00,32.52,32.64,32.5,32.58,95600.0,23.4312,23.5177,23.4168,23.4745,95600.0
2009-10-30 11:45:00,32.58,32.6,32.37,32.45,281400.0,23.4745,23.4889,23.3232,23.3808,281400.0
2009-10-30 11:50:00,32.45,32.48,32.28,32.33,174000.0,23.3808,23.4024,23.2583,23.2943,174000.0
2009-10-30 11:55:00,32.34,32.39,32.18,32.39,231300.0,23.3015,23.3376,23.1863,23.3376,231300.0
2009-10-30 12:00:00,32.38,32.46,32.38,32.45,125200.0,23.3304,23.388,23.3304,23.3808,125200.0
2009-10-30 12:05:00,32.45,32.48,32.4,32.45,149000.0,23.3808,23.4024,23.3448,23.3808,149000.0
2009-10-30 12:10:00,32.45,32.54,32.37,32.4,177600.0,23.3808,23.4456,23.3232,23.3448,177600.0
2009-10-30 12:15:00,32.4,32.41,32.37,32.4,64200.0,23.3448,23.352,23.3232,23.3448,64200.0
2009-10-30 12:20:00,32.4,32.45,32.4,32.44,95700.0,23.3448,23.3808,23.3448,23.3736,95700.0
2009-10-30 12:25:00,32.45,32.45,32.21,32.29,414600.0,23.3808,23.3808,23.2079,23.2655,414600.0
2009-10-30 12:30:00,32.29,32.38,32.23,32.34,175600.0,23.2655,23.3304,23.2223,23.3015,175600.0
2009-10-30 12:35:00,32.32,32.39,32.31,32.33,115600.0,23.2871,23.3376,23.2799,23.2943,115600.0
2009-10-30 12:40:00,32.33,32.41,32.32,32.38,176900.0,23.2943,23.352,23.2871,23.3304,176900.0
2009-10-30 12:45:00,32.39,32.41,32.19,32.22,296000.0,23.3376,23.352,23.1935,23.2151,296000.0
2009-10-30 12:50:00,32.22,32.25,32.13,32.15,296400.0,23.2151,23.2367,23.1502,23.1646,296400.0
2009-10-30 12:55:00,32.15,32.21,32.1,32.1,215200.0,23.1646,23.2079,23.1286,23.1286,215200.0
2009-10-30 13:00:00,32.09,32.2,32.09,32.2,89100.0,23.1214,23.2007,23.1214,23.2007,89100.0
2009-10-30 13:05:00,32.21,32.23,32.16,32.17,130200.0,23.2079,23.2223,23.1718,23.1791,130200.0
2009-10-30 13:10:00,32.18,32.27,32.17,32.23,174100.0,23.1863,23.2511,23.1791,23.2223,174100.0
2009-10-30 13:15:00,32.24,32.29,32.22,32.28,121000.0,23.2295,23.2655,23.2151,23.2583,121000.0
2009-10-30 13:20:00,32.27,32.27,32.14,32.17,177900.0,23.2511,23.2511,23.1574,23.1791,177900.0
2009-10-30 13:25:00,32.16,32.19,32.03,32.09,189500.0,23.1718,23.1935,23.0782,23.1214,189500.0
2009-10-30 13:30:00,32.09,32.09,31.9,31.92,310500.0,23.1214,23.1214,22.9845,22.9989,310500.0
2009-10-30 13:35:00,31.92,32.03,31.91,32.03,209800.0,22.9989,23.0782,22.9917,23.0782,209800.0
2009-10-30 13:40:00,32.03,32.14,31.99,32.12,195300.0,23.0782,23.1574,23.0494,23.143,195300.0
2009-10-30 13:45:00,32.13,32.13,32.06,32.06,102500.0,23.1502,23.1502,23.0998,23.0998,102500.0
2009-10-30 13:50:00,32.07,32.11,32.06,32.06,85400.0,23.107,23.1358,23.0998,23.0998,85400.0
2009-10-30 13:55:00,32.06,32.13,32.06,32.07,117200.0,23.0998,23.1502,23.0998,23.107,117200.0
2009-10-30 14:00:00,32.06,32.14,32.01,32.11,208100.0,23.0998,23.1574,23.0638,23.1358,208100.0
2009-10-30 14:05:00,32.11,32.26,32.08,32.18,258100.0,23.1358,23.2439,23.1142,23.1863,258100.0
2009-10-30 14:10:00,32.18,32.23,32.16,32.21,182500.0,23.1863,23.2223,23.1718,23.2079,182500.0
2009-10-30 14:15:00,32.21,32.22,32.12,32.17,172800.0,23.2079,23.2151,23.143,23.1791,172800.0
2009-10-30 14:20:00,32.19,32.23,32.13,32.14,132000.0,23.1935,23.2223,23.1502,23.1574,132000.0
2009-10-30 14:25:00,32.13,32.18,32.09,32.17,135800.0,23.1502,23.1863,23.1214,23.1791,135800.0
2009-10-30 14:30:00,32.16,32.16,32.07,32.09,114100.0,23.1718,23.1718,23.107,23.1214,114100.0
2009-10-30 14:35:00,32.1,32.11,31.96,32.05,185000.0,23.1286,23.1358,23.0277,23.0926,185000.0
2009-10-30 14:40:00,32.04,32.05,31.97,31.97,94100.0,23.0854,23.0926,23.0349,23.0349,94100.0
2009-10-30 14:45:00,31.96,32.04,31.95,31.98,127700.0,23.0277,23.0854,23.0205,23.0422,127700.0
2009-10-30 14:50:00,31.98,32.06,31.95,32.03,204700.0,23.0422,23.0998,23.0205,23.0782,204700.0
2009-10-30 14:55:00,32.03,32.11,31.97,31.97,186900.0,23.0782,23.1358,23.0349,23.0349,186900.0
2009-10-30 15:00:00,31.96,31.98,31.81,31.85,321100.0,23.0277,23.0422,22.9197,22.9485,321100.0
2009-10-30 15:05:00,31.85,31.85,31.7,31.75,427900.0,22.9485,22.9485,22.8404,22.8764,427900.0
2009-10-30 15:10:00,31.76,31.95,31.72,31.9,301000.0,22.8836,23.0205,22.8548,22.9845,301000.0
2009-10-30 15:15:00,31.9,31.95,31.83,31.85,198900.0,22.9845,23.0205,22.9341,22.9485,198900.0
2009-10-30 15:20:00,31.84,31.98,31.84,31.87,163800.0,22.9413,23.0422,22.9413,22.9629,163800.0
2009-10-30 15:25:00,31.88,31.9,31.75,31.81,273000.0,22.9701,22.9845,22.8764,22.9197,273000.0
2009-10-30 15:30:00,31.81,31.94,31.78,31.9,343000.0,22.9197,23.0133,22.8981,22.9845,343000.0
2009-10-30 15:35:00,31.91,31.99,31.89,31.93,541700.0,22.9917,23.0494,22.9773,23.0061,541700.0
2009-10-30 15:40:00,31.94,32.13,31.93,32.01,512000.0,23.0133,23.1502,23.0061,23.0638,512000.0
2009-10-30 15:45:00,32.01,32.06,31.95,32.06,550500.0,23.0638,23.0998,23.0205,23.0998,550500.0
2009-10-30 15:50:00,32.05,32.13,32.01,32.06,1223000.0,23.0926,23.1502,23.0638,23.0998,1223000.0
2009-10-30 15:55:00,32.06,32.12,32.0,32.08,1747100.0,23.0998,23.143,23.0566,23.1142,1747100.0
2009-11-02 09:30:00,32.13,32.2,31.9,31.92,405200.0,23.1502,23.2007,22.9845,22.9989,405200.0
2009-11-02 09:35:00,31.9,31.94,31.76,31.77,488100.0,22.9845,23.0133,22.8836,22.8908,488100.0
2009-11-02 09:40:00,31.77,31.83,31.62,31.64,341100.0,22.8908,22.9341,22.7828,22.7972,341100.0
2009-11-02 09:45:00,31.63,31.77,31.62,31.69,322500.0,22.79,22.8908,22.7828,22.8332,322500.0
2009-11-02 09:50:00,31.69,32.05,31.68,31.99,286900.0,22.8332,23.0926,22.826,23.0494,286900.0
2009-11-02 09:55:00,31.99,32.06,31.89,31.95,280600.0,23.0494,23.0998,22.9773,23.0205,280600.0
2009-11-02 10:00:00,31.98,32.37,31.96,32.36,523100.0,23.0422,23.3232,23.0277,23.316,523100.0
2009-11-02 10:05:00,32.36,32.43,32.17,32.23,423300.0,23.316,23.3664,23.1791,23.2223,423300.0
2009-11-02 10:10:00,32.23,32.35,32.22,32.27,238700.0,23.2223,23.3087,23.2151,23.2511,238700.0
2009-11-02 10:15:00,32.27,32.33,32.19,32.29,270300.0,23.2511,23.2943,23.1935,23.2655,270300.0
2009-11-02 10:20:00,32.3,32.5,32.17,32.45,299300.0,23.2727,23.4168,23.1791,23.3808,299300.0
2009-11-02 10:25:00,32.43,32.55,32.39,32.49,252000.0,23.3664,23.4528,23.3376,23.4096,252000.0
2009-11-02 10:30:00,32.5,32.6,32.42,32.46,176500.0,23.4168,23.4889,23.3592,23.388,176500.0
2009-11-02 10:35:00,32.47,32.54,32.35,32.52,175900.0,23.3952,23.4456,23.3087,23.4312,175900.0
2009-11-02 10:40:00,32.52,32.54,32.37,32.37,214600.0,23.4312,23.4456,23.3232,23.3232,214600.0
2009-11-02 10:45:00,32.36,32.41,32.28,32.32,296900.0,23.316,23.352,23.2583,23.2871,296900.0
2009-11-02 10:50:00,32.32,32.4,32.32,32.4,120900.0,23.2871,23.3448,23.2871,23.3448,120900.0
2009-11-02 10:55:00,32.4,32.42,32.14,32.16,164200.0,23.3448,23.3592,23.1574,23.1718,164200.0
2009-11-02 11:00:00,32.16,32.26,32.11,32.21,133100.0,23.1718,23.2439,23.1358,23.2079,133100.0
2009-11-02 11:05:00,32.21,32.21,32.1,32.21,157400.0,23.2079,23.2079,23.1286,23.2079,157400.0
2009-11-02 11:10:00,32.22,32.3,32.15,32.24,158200.0,23.2151,23.2727,23.1646,23.2295,158200.0
2009-11-02 11:15:00,32.24,32.27,32.19,32.19,75700.0,23.2295,23.2511,23.1935,23.1935,75700.0
2009-11-02 11:20:00,32.19,32.27,32.17,32.26,108200.0,23.1935,23.2511,23.1791,23.2439,108200.0
2009-11-02 11:25:00,32.25,32.25,32.09,32.1,167000.0,23.2367,23.2367,23.1214,23.1286,167000.0
2009-11-02 11:30:00,32.11,32.14,32.1,32.11,52700.0,23.1358,23.1574,23.1286,23.1358,52700.0
2009-11-02 11:35:00,32.12,32.12,31.99,32.03,114500.0,23.143,23.143,23.0494,23.0782,114500.0
2009-11-02 11:40:00,32.04,32.1,32.03,32.05,76900.0,23.0854,23.1286,23.0782,23.0926,76900.0
2009-11-02 11:45:00,32.04,32.05,32.0,32.02,98900.0,23.0854,23.0926,23.0566,23.071,98900.0
2009-11-02 11:50:00,32.03,32.03,31.93,31.99,108600.0,23.0782,23.0782,23.0061,23.0494,108600.0
2009-11-02 11:55:00,31.98,31.99,31.9,31.9,107000.0,23.0422,23.0494,22.9845,22.9845,107000.0
2009-11-02 12:00:00,31.9,31.96,31.82,31.82,164500.0,22.9845,23.0277,22.9269,22.9269,164500.0
2009-11-02 12:05:00,31.82,31.9,31.66,31.68,331200.0,22.9269,22.9845,22.8116,22.826,331200.0
2009-11-02 12:10:00,31.68,31.69,31.59,31.62,143300.0,22.826,22.8332,22.7612,22.7828,143300.0
2009-11-02 12:15:00,31.61,31.63,31.47,31.49,255800.0,22.7756,22.79,22.6747,22.6891,255800.0
2009-11-02 12:20:00,31.5,31.61,31.43,31.61,321600.0,22.6963,22.7756,22.6459,22.7756,321600.0
2009-11-02 12:25:00,31.61,31.61,31.42,31.42,157200.0,22.7756,22.7756,22.6387,22.6387,157200.0
2009-11-02 12:30:00,31.41,31.84,31.25,31.3,367900.0,22.6315,22.9413,22.5162,22.5522,367900.0
2009-11-02 12:35:00,31.3,31.38,31.26,31.3,238700.0,22.5522,22.6098,22.5234,22.5522,238700.0
2009-11-02 12:40:00,31.29,31.3,31.16,31.21,234700.0,22.545,22.5522,22.4513,22.4874,234700.0
2009-11-02 12:45:00,31.2,31.87,31.15,31.21,238300.0,22.4802,22.9629,22.4441,22.4874,238300.0
2009-11-02 12:50:00,31.22,31.24,30.98,31.04,700900.0,22.4946,22.509,22.3216,22.3649,700900.0
2009-11-02 12:55:00,31.05,31.12,30.95,30.95,311100.0,22.3721,22.4225,22.3,22.3,311100.0
2009-11-02 13:00:00,30.95,31.16,30.92,31.14,307800.0,22.3,22.4513,22.2784,22.4369,307800.0
2009-11-02 13:05:00,31.14,31.28,31.11,31.28,239300.0,22.4369,22.5378,22.4153,22.5378,239300.0
2009-11-02 13:10:00,31.28,31.36,31.25,31.34,323100.0,22.5378,22.5954,22.5162,22.581,323100.0
2009-11-02 13:15:00,31.34,31.52,31.27,31.5,443700.0,22.581,22.7107,22.5306,22.6963,443700.0
2009-11-02 13:20:00,31.5,31.69,31.46,31.63,272300.0,22.6963,22.8332,22.6675,22.79,272300.0
2009-11-02 13:25:00,31.63,31.75,31.61,31.7,230900.0,22.79,22.8764,22.7756,22.8404,230900.0
2009-11-02 13:30:00,31.7,31.73,31.47,31.51,279500.0,22.8404,22.862,22.6747,22.7035,279500.0
2009-11-02 13:35:00,31.5,31.7,31.45,31.54,175600.0,22.6963,22.8404,22.6603,22.7251,175600.0
2009-11-02 13:40:00,31.53,31.53,31.36,31.53,132400.0,22.7179,22.7179,22.5954,22.7179,132400.0
2009-11-02 13:45:00,31.53,31.54,31.43,31.48,103900.0,22.7179,22.7251,22.6459,22.6819,103900.0
2009-11-02 13:50:00,31.48,31.48,31.3,31.39,197900.0,22.6819,22.6819,22.5522,22.617,197900.0
2009-11-02 13:55:00,31.38,31.44,31.26,31.3,111500.0,22.6098,22.6531,22.5234,22.5522,111500.0
2009-11-02 14:00:00,31.31,31.4,31.31,31.35,199400.0,22.5594,22.6243,22.5594,22.5882,199400.0
2009-11-02 14:05:00,31.34,31.34,31.24,31.3,295500.0,22.581,22.581,22.509,22.5522,295500.0
2009-11-02 14:10:00,31.3,31.52,31.29,31.51,496200.0,22.5522,22.7107,22.545,22.7035,496200.0
2009-11-02 14:15:00,31.51,31.66,31.51,31.55,392200.0,22.7035,22.8116,22.7035,22.7323,392200.0
2009-11-02 14:20:00,31.55,31.75,31.55,31.7,247700.0,22.7323,22.8764,22.7323,22.8404,247700.0
2009-11-02 14:25:00,31.69,31.84,31.65,31.83,130300.0,22.8332,22.9413,22.8044,22.9341,130300.0
2009-11-02 14:30:00,31.84,31.9,31.73,31.83,231200.0,22.9413,22.9845,22.862,22.9341,231200.0
2009-11-02 14:35:00,31.82,31.92,31.75,31.75,250400.0,22.9269,22.9989,22.8764,22.8764,250400.0
2009-11-02 14:40:00,31.77,31.95,31.76,31.83,181400.0,22.8908,23.0205,22.8836,22.9341,181400.0
2009-11-02 14:45:00,31.85,31.92,31.75,31.8,173300.0,22.9485,22.9989,22.8764,22.9125,173300.0
2009-11-02 14:50:00,31.81,31.92,31.78,31.9,132000.0,22.9197,22.9989,22.8981,22.9845,132000.0
2009-11-02 14:55:00,31.9,31.9,31.67,31.7,251800.0,22.9845,22.9845,22.8188,22.8404,251800.0
2009-11-02 15:00:00,31.69,31.79,31.67,31.79,233600.0,22.8332,22.9053,22.8188,22.9053,233600.0
2009-11-02 15:05:00,31.79,31.86,31.66,31.69,199800.0,22.9053,22.9557,22.8116,22.8332,199800.0
2009-11-02 15:10:00,31.7,31.78,31.64,31.67,170400.0,22.8404,22.8981,22.7972,22.8188,170400.0
2009-11-02 15:15:00,31.67,31.67,31.51,31.52,199800.0,22.8188,22.8188,22.7035,22.7107,199800.0
2009-11-02 15:20:00,31.52,31.59,31.49,31.52,320500.0,22.7107,22.7612,22.6891,22.7107,320500.0
2009-11-02 15:25:00,31.52,31.61,31.41,31.57,175700.0,22.7107,22.7756,22.6315,22.7467,175700.0
2009-11-02 15:30:00,31.56,31.75,31.56,31.74,315400.0,22.7395,22.8764,22.7395,22.8692,315400.0
2009-11-02 15:35:00,31.74,31.91,31.73,31.9,405200.0,22.8692,22.9917,22.862,22.9845,405200.0
2009-11-02 15:40:00,31.89,32.07,31.89,32.07,495900.0,22.9773,23.107,22.9773,23.107,495900.0
2009-11-02 15:45:00,32.07,32.07,31.86,31.91,483200.0,23.107,23.107,22.9557,22.9917,483200.0
2009-11-02 15:50:00,31.89,32.04,31.88,31.99,463800.0,22.9773,23.0854,22.9701,23.0494,463800.0
2009-11-02 15:55:00,32.0,32.08,31.99,32.02,584500.0,23.0566,23.1142,23.0494,23.071,584500.0
2009-11-03 09:30:00,31.34,31.69,31.25,31.66,382800.0,22.581,22.8332,22.5162,22.8116,382800.0
2009-11-03 09:35:00,31.65,31.98,31.64,31.86,494100.0,22.8044,23.0422,22.7972,22.9557,494100.0
2009-11-03 09:40:00,31.87,31.94,31.65,31.66,337100.0,22.9629,23.0133,22.8044,22.8116,337100.0
2009-11-03 09:45:00,31.67,31.79,31.55,31.58,211400.0,22.8188,22.9053,22.7323,22.7539,211400.0
2009-11-03 09:50:00,31.59,31.81,31.57,31.81,339200.0,22.7612,22.9197,22.7467,22.9197,339200.0
2009-11-03 09:55:00,31.8,31.98,31.79,31.91,323300.0,22.9125,23.0422,22.9053,22.9917,323300.0
2009-11-03 10:00:00,31.92,32.06,31.85,32.05,527900.0,22.9989,23.0998,22.9485,23.0926,527900.0
2009-11-03 10:05:00,32.05,32.17,31.98,32.04,322500.0,23.0926,23.1791,23.0422,23.0854,322500.0
2009-11-03 10:10:00,32.03,32.12,31.83,31.9,237300.0,23.0782,23.143,22.9341,22.9845,237300.0
2009-11-03 10:15:00,31.89,31.94,31.69,31.7,266100.0,22.9773,23.0133,22.8332,22.8404,266100.0
2009-11-03 10:20:00,31.7,31.78,31.66,31.78,126300.0,22.8404,22.8981,22.8116,22.8981,126300.0
2009-11-03 10:25:00,31.77,31.78,31.6,31.63,173100.0,22.8908,22.8981,22.7684,22.79,173100.0
2009-11-03 10:30:00,31.63,31.64,31.52,31.56,296100.0,22.79,22.7972,22.7107,22.7395,296100.0
2009-11-03 10:35:00,31.57,31.63,31.43,31.46,256900.0,22.7467,22.79,22.6459,22.6675,256900.0
2009-11-03 10:40:00,31.47,31.62,31.47,31.58,113900.0,22.6747,22.7828,22.6747,22.7539,113900.0
2009-11-03 10:45:00,31.59,31.73,31.57,31.67,153000.0,22.7612,22.862,22.7467,22.8188,153000.0
2009-11-03 10:50:00,31.66,31.77,31.65,31.7,110200.0,22.8116,22.8908,22.8044,22.8404,110200.0
2009-11-03 10:55:00,31.7,31.7,31.57,31.61,112400.0,22.8404,22.8404,22.7467,22.7756,112400.0
2009-11-03 11:00:00,31.61,31.79,31.59,31.74,162100.0,22.7756,22.9053,22.7612,22.8692,162100.0
2009-11-03 11:05:00,31.73,31.77,31.54,31.54,143500.0,22.862,22.8908,22.7251,22.7251,143500.0
2009-11-03 11:10:00,31.54,31.61,31.47,31.56,217600.0,22.7251,22.7756,22.6747,22.7395,217600.0
2009-11-03 11:15:00,31.57,31.59,31.39,31.49,125400.0,22.7467,22.7612,22.617,22.6891,125400.0
2009-11-03 11:20:00,31.5,31.61,31.44,31.61,104700.0,22.6963,22.7756,22.6531,22.7756,104700.0
2009-11-03 11:25:00,31.6,31.6,31.39,31.51,170600.0,22.7684,22.7684,22.617,22.7035,170600.0
2009-11-03 11:30:00,31.51,31.62,31.46,31.62,132200.0,22.7035,22.7828,22.6675,22.7828,132200.0
2009-11-03 11:35:00,31.62,31.62,31.49,31.55,155800.0,22.7828,22.7828,22.6891,22.7323,155800.0
2009-11-03 11:40:00,31.55,31.56,31.5,31.5,97700.0,22.7323,22.7395,22.6963,22.6963,97700.0
2009-11-03 11:45:00,31.5,31.5,31.39,31.47,138300.0,22.6963,22.6963,22.617,22.6747,138300.0
2009-11-03 11:50:00,31.46,31.62,31.46,31.62,114400.0,22.6675,22.7828,22.6675,22.7828,114400.0
2009-11-03 11:55:00,31.62,31.69,31.6,31.68,111800.0,22.7828,22.8332,22.7684,22.826,111800.0
2009-11-03 12:00:00,31.68,31.78,31.68,31.72,86600.0,22.826,22.8981,22.826,22.8548,86600.0
2009-11-03 12:05:00,31.72,31.74,31.64,31.72,162300.0,22.8548,22.8692,22.7972,22.8548,162300.0
2009-11-03 12:10:00,31.72,31.75,31.61,31.61,109100.0,22.8548,22.8764,22.7756,22.7756,109100.0
2009-11-03 12:15:00,31.61,31.67,31.6,31.63,97000.0,22.7756,22.8188,22.7684,22.79,97000.0
2009-11-03 12:20:00,31.62,31.63,31.55,31.6,110400.0,22.7828,22.79,22.7323,22.7684,110400.0
2009-11-03 12:25:00,31.6,31.7,31.59,31.67,62000.0,22.7684,22.8404,22.7612,22.8188,62000.0
2009-11-03 12:30:00,31.67,31.82,31.66,31.79,133700.0,22.8188,22.9269,22.8116,22.9053,133700.0
2009-11-03 12:35:00,31.79,32.09,31.78,32.0,351300.0,22.9053,23.1214,22.8981,23.0566,351300.0
2009-11-03 12:40:00,32.01,32.04,31.88,31.96,216600.0,23.0638,23.0854,22.9701,23.0277,216600.0
2009-11-03 12:45:00,31.95,31.96,31.85,31.93,111400.0,23.0205,23.0277,22.9485,23.0061,111400.0
2009-11-03 12:50:00,31.93,31.96,31.86,31.87,93300.0,23.0061,23.0277,22.9557,22.9629,93300.0
2009-11-03 12:55:00,31.87,31.99,31.84,31.84,81800.0,22.9629,23.0494,22.9413,22.9413,81800.0
2009-11-03 13:00:00,31.83,31.9,31.83,31.88,44600.0,22.9341,22.9845,22.9341,22.9701,44600.0
2009-11-03 13:05:00,31.88,31.95,31.88,31.95,52700.0,22.9701,23.0205,22.9701,23.0205,52700.0
2009-11-03 13:10:00,31.94,31.98,31.9,31.98,111900.0,23.0133,23.0422,22.9845,23.0422,111900.0
2009-11-03 13:15:00,31.97,31.98,31.92,31.93,54600.0,23.0349,23.0422,22.9989,23.0061,54600.0
2009-11-03 13:20:00,31.93,31.96,31.85,31.9,132900.0,23.0061,23.0277,22.9485,22.9845,132900.0
2009-11-03 13:25:00,31.91,31.95,31.83,31.9,67100.0,22.9917,23.0205,22.9341,22.9845,67100.0
2009-11-03 13:30:00,31.9,31.98,31.89,31.96,56500.0,22.9845,23.0422,22.9773,23.0277,56500.0
2009-11-03 13:35:00,31.96,32.03,31.94,31.97,96200.0,23.0277,23.0782,23.0133,23.0349,96200.0
2009-11-03 13:40:00,31.98,31.98,31.67,31.89,126900.0,23.0422,23.0422,22.8188,22.9773,126900.0
2009-11-03 13:45:00,31.88,31.91,31.85,31.91,40300.0,22.9701,22.9917,22.9485,22.9917,40300.0
2009-11-03 13:50:00,31.92,31.95,31.9,31.93,124000.0,22.9989,23.0205,22.9845,23.0061,124000.0
2009-11-03 13:55:00,31.93,32.07,31.93,32.06,150400.0,23.0061,23.107,23.0061,23.0998,150400.0
2009-11-03 14:00:00,32.05,32.19,32.04,32.15,133100.0,23.0926,23.1935,23.0854,23.1646,133100.0
2009-11-03 14:05:00,32.16,32.29,32.15,32.29,122900.0,23.1718,23.2655,23.1646,23.2655,122900.0
2009-11-03 14:10:00,32.29,32.3,32.21,32.22,179700.0,23.2655,23.2727,23.2079,23.2151,179700.0
2009-11-03 14:15:00,32.21,32.27,32.19,32.21,115400.0,23.2079,23.2511,23.1935,23.2079,115400.0
2009-11-03 14:20:00,32.2,32.21,32.12,32.12,133300.0,23.2007,23.2079,23.143,23.143,133300.0
2009-11-03 14:25:00,32.12,32.17,32.09,32.11,82900.0,23.143,23.1791,23.1214,23.1358,82900.0
2009-11-03 14:30:00,32.1,32.18,32.09,32.09,144400.0,23.1286,23.1863,23.1214,23.1214,144400.0
2009-11-03 14:35:00,32.1,32.1,32.0,32.02,163300.0,23.1286,23.1286,23.0566,23.071,163300.0
2009-11-03 14:40:00,32.01,32.06,31.98,32.06,167500.0,23.0638,23.0998,23.0422,23.0998,167500.0
2009-11-03 14:45:00,32.05,32.06,31.98,31.99,216100.0,23.0926,23.0998,23.0422,23.0494,216100.0
2009-11-03 14:50:00,32.0,32.01,31.98,31.98,200400.0,23.0566,23.0638,23.0422,23.0422,200400.0
2009-11-03 14:55:00,31.98,32.06,31.96,32.0,536700.0,23.0422,23.0998,23.0277,23.0566,536700.0
2009-11-03 15:00:00,32.0,32.08,31.98,32.03,160400.0,23.0566,23.1142,23.0422,23.0782,160400.0
2009-11-03 15:05:00,32.03,32.13,32.01,32.06,118600.0,23.0782,23.1502,23.0638,23.0998,118600.0
2009-11-03 15:10:00,32.06,32.15,32.01,32.04,139900.0,23.0998,23.1646,23.0638,23.0854,139900.0
2009-11-03 15:15:00,32.05,32.1,32.01,32.05,103200.0,23.0926,23.1286,23.0638,23.0926,103200.0
2009-11-03 15:20:00,32.04,32.06,31.98,32.01,186900.0,23.0854,23.0998,23.0422,23.0638,186900.0
2009-11-03 15:25:00,32.01,32.07,31.98,32.07,128100.0,23.0638,23.107,23.0422,23.107,128100.0
2009-11-03 15:30:00,32.06,32.2,32.06,32.19,320400.0,23.0998,23.2007,23.0998,23.1935,320400.0
2009-11-03 15:35:00,32.2,32.2,32.12,32.15,221300.0,23.2007,23.2007,23.143,23.1646,221300.0
2009-11-03 15:40:00,32.15,32.18,32.01,32.06,324300.0,23.1646,23.1863,23.0638,23.0998,324300.0
2009-11-03 15:45:00,32.06,32.16,32.06,32.12,205000.0,23.0998,23.1718,23.0998,23.143,205000.0
2009-11-03 15:50:00,32.12,32.17,32.06,32.14,201300.0,23.143,23.1791,23.0998,23.1574,201300.0
2009-11-03 15:55:00,32.15,32.17,32.06,32.13,383500.0,23.1646,23.1791,23.0998,23.1502,383500.0
2009-11-04 09:30:00,32.8,32.8,32.64,32.65,253200.0,23.633,23.633,23.5177,23.5249,253200.0
2009-11-04 09:35:00,32.65,32.82,32.63,32.67,318100.0,23.5249,23.6474,23.5105,23.5393,318100.0
2009-11-04 09:40:00,32.68,32.77,32.64,32.66,151200.0,23.5465,23.6114,23.5177,23.5321,151200.0
2009-11-04 09:45:00,32.66,32.78,32.66,32.72,203200.0,23.5321,23.6186,23.5321,23.5753,203200.0
2009-11-04 09:50:00,32.7,32.78,32.65,32.68,193400.0,23.5609,23.6186,23.5249,23.5465,193400.0
2009-11-04 09:55:00,32.68,32.75,32.65,32.73,88000.0,23.5465,23.597,23.5249,23.5825,88000.0
2009-11-04 10:00:00,32.73,32.77,32.63,32.64,365100.0,23.5825,23.6114,23.5105,23.5177,365100.0
2009-11-04 10:05:00,32.64,32.72,32.53,32.54,202200.0,23.5177,23.5753,23.4384,23.4456,202200.0
2009-11-04 10:10:00,32.54,32.59,32.32,32.36,366100.0,23.4456,23.4817,23.2871,23.316,366100.0
2009-11-04 10:15:00,32.36,32.45,32.28,32.4,291200.0,23.316,23.3808,23.2583,23.3448,291200.0
2009-11-04 10:20:00,32.4,32.42,32.26,32.35,264800.0,23.3448,23.3592,23.2439,23.3087,264800.0
2009-11-04 10:25:00,32.36,32.39,32.26,32.29,200400.0,23.316,23.3376,23.2439,23.2655,200400.0
2009-11-04 10:30:00,32.29,32.41,32.25,32.28,312400.0,23.2655,23.352,23.2367,23.2583,312400.0
2009-11-04 10:35:00,32.29,32.33,32.21,32.32,318800.0,23.2655,23.2943,23.2079,23.2871,318800.0
2009-11-04 10:40:00,32.33,32.49,32.32,32.49,287400.0,23.2943,23.4096,23.2871,23.4096,287400.0
2009-11-04 10:45:00,32.49,32.57,32.36,32.4,246400.0,23.4096,23.4673,23.316,23.3448,246400.0
2009-11-04 10:50:00,32.4,32.4,32.3,32.31,158000.0,23.3448,23.3448,23.2727,23.2799,158000.0
2009-11-04 10:55:00,32.32,32.39,32.3,32.38,139100.0,23.2871,23.3376,23.2727,23.3304,139100.0
2009-11-04 11:00:00,32.37,32.41,32.3,32.39,192700.0,23.3232,23.352,23.2727,23.3376,192700.0
2009-11-04 11:05:00,32.37,32.4,32.26,32.27,134800.0,23.3232,23.3448,23.2439,23.2511,134800.0
2009-11-04 11:10:00,32.26,32.31,32.24,32.28,109100.0,23.2439,23.2799,23.2295,23.2583,109100.0
2009-11-04 11:15:00,32.28,32.29,32.04,32.06,221600.0,23.2583,23.2655,23.0854,23.0998,221600.0
2009-11-04 11:20:00,32.06,32.18,32.06,32.14,101200.0,23.0998,23.1863,23.0998,23.1574,101200.0
2009-11-04 11:25:00,32.14,32.14,32.0,32.0,157700.0,23.1574,23.1574,23.0566,23.0566,157700.0
2009-11-04 11:30:00,32.0,32.05,31.97,32.01,269800.0,23.0566,23.0926,23.0349,23.0638,269800.0
2009-11-04 11:35:00,32.01,32.05,31.93,32.03,271600.0,23.0638,23.0926,23.0061,23.0782,271600.0
2009-11-04 11:40:00,32.03,32.08,31.99,32.08,183900.0,23.0782,23.1142,23.0494,23.1142,183900.0
2009-11-04 11:45:00,32.08,32.12,32.05,32.05,125200.0,23.1142,23.143,23.0926,23.0926,125200.0
2009-11-04 11:50:00,32.06,32.14,32.05,32.14,135000.0,23.0998,23.1574,23.0926,23.1574,135000.0
2009-11-04 11:55:00,32.14,32.15,32.0,32.04,131100.0,23.1574,23.1646,23.0566,23.0854,131100.0
2009-11-04 12:00:00,32.04,32.05,32.0,32.03,99400.0,23.0854,23.0926,23.0566,23.0782,99400.0
2009-11-04 12:05:00,32.02,32.04,31.99,32.03,162300.0,23.071,23.0854,23.0494,23.0782,162300.0
2009-11-04 12:10:00,32.03,32.03,31.88,31.89,167000.0,23.0782,23.0782,22.9701,22.9773,167000.0
2009-11-04 12:15:00,31.89,31.92,31.83,31.89,274600.0,22.9773,22.9989,22.9341,22.9773,274600.0
2009-11-04 12:20:00,31.88,31.94,31.82,31.9,160200.0,22.9701,23.0133,22.9269,22.9845,160200.0
2009-11-04 12:25:00,31.9,31.96,31.89,31.94,99700.0,22.9845,23.0277,22.9773,23.0133,99700.0
2009-11-04 12:30:00,31.94,31.94,31.9,31.91,69400.0,23.0133,23.0133,22.9845,22.9917,69400.0
2009-11-04 12:35:00,31.91,31.94,31.91,31.93,69500.0,22.9917,23.0133,22.9917,23.0061,69500.0
2009-11-04 12:40:00,31.93,32.0,31.9,32.0,99700.0,23.0061,23.0566,22.9845,23.0566,99700.0
2009-11-04 12:45:00,32.0,32.0,31.86,31.87,109500.0,23.0566,23.0566,22.9557,22.9629,109500.0
2009-11-04 12:50:00,31.86,31.87,31.82,31.82,140300.0,22.9557,22.9629,22.9269,22.9269,140300.0
2009-11-04 12:55:00,31.82,31.85,31.8,31.83,115800.0,22.9269,22.9485,22.9125,22.9341,115800.0
2009-11-04 13:00:00,31.83,31.85,31.76,31.77,98800.0,22.9341,22.9485,22.8836,22.8908,98800.0
2009-11-04 13:05:00,31.77,32.1,31.77,31.8,135900.0,22.8908,23.1286,22.8908,22.9125,135900.0
2009-11-04 13:10:00,31.8,31.86,31.8,31.85,75600.0,22.9125,22.9557,22.9125,22.9485,75600.0
2009-11-04 13:15:00,31.84,31.9,31.82,31.9,145100.0,22.9413,22.9845,22.9269,22.9845,145100.0
2009-11-04 13:20:00,31.9,31.94,31.88,31.92,100300.0,22.9845,23.0133,22.9701,22.9989,100300.0
2009-11-04 13:25:00,31.93,31.94,31.87,31.9,72400.0,23.0061,23.0133,22.9629,22.9845,72400.0
2009-11-04 13:30:00,31.9,31.91,31.81,31.85,108600.0,22.9845,22.9917,22.9197,22.9485,108600.0
2009-11-04 13:35:00,31.85,31.9,31.83,31.9,89300.0,22.9485,22.9845,22.9341,22.9845,89300.0
2009-11-04 13:40:00,31.89,31.9,31.84,31.85,56700.0,22.9773,22.9845,22.9413,22.9485,56700.0
2009-11-04 13:45:00,31.85,31.89,31.85,31.88,71200.0,22.9485,22.9773,22.9485,22.9701,71200.0
2009-11-04 13:50:00,31.88,31.93,31.88,31.89,103500.0,22.9701,23.0061,22.9701,22.9773,103500.0
2009-11-04 13:55:00,31.89,31.98,31.88,31.98,117200.0,22.9773,23.0422,22.9701,23.0422,117200.0
2009-11-04 14:00:00,31.98,32.05,31.98,32.04,125100.0,23.0422,23.0926,23.0422,23.0854,125100.0
2009-11-04 14:05:00,32.05,32.1,32.01,32.08,177300.0,23.0926,23.1286,23.0638,23.1142,177300.0
2009-11-04 14:10:00,32.08,32.1,32.01,32.02,94800.0,23.1142,23.1286,23.0638,23.071,94800.0
2009-11-04 14:15:00,32.02,32.06,31.8,31.86,232200.0,23.071,23.0998,22.9125,22.9557,232200.0
2009-11-04 14:20:00,31.83,32.02,31.8,31.94,268500.0,22.9341,23.071,22.9125,23.0133,268500.0
2009-11-04 14:25:00,31.94,31.98,31.6,31.6,460500.0,23.0133,23.0422,22.7684,22.7684,460500.0
2009-11-04 14:30:00,31.6,31.94,31.55,31.89,359900.0,22.7684,23.0133,22.7323,22.9773,359900.0
2009-11-04 14:35:00,31.91,32.01,31.89,32.0,316700.0,22.9917,23.0638,22.9773,23.0566,316700.0
2009-11-04 14:40:00,32.01,32.2,31.91,32.16,721500.0,23.0638,23.2007,22.9917,23.1718,721500.0
2009-11-04 14:45:00,32.16,32.23,32.13,32.2,375700.0,23.1718,23.2223,23.1502,23.2007,375700.0
2009-11-04 14:50:00,32.2,32.21,32.05,32.08,294400.0,23.2007,23.2079,23.0926,23.1142,294400.0
2009-11-04 14:55:00,32.08,32.15,32.0,32.01,232200.0,23.1142,23.1646,23.0566,23.0638,232200.0
2009-11-04 15:00:00,32.01,32.06,31.97,32.01,416900.0,23.0638,23.0998,23.0349,23.0638,416900.0
2009-11-04 15:05:00,32.01,32.05,31.88,31.91,240100.0,23.0638,23.0926,22.9701,22.9917,240100.0
2009-11-04 15:10:00,31.91,31.97,31.76,31.86,532800.0,22.9917,23.0349,22.8836,22.9557,532800.0
2009-11-04 15:15:00,31.87,31.94,31.83,31.87,180900.0,22.9629,23.0133,22.9341,22.9629,180900.0
2009-11-04 15:20:00,31.86,31.94,31.84,31.9,150500.0,22.9557,23.0133,22.9413,22.9845,150500.0
2009-11-04 15:25:00,31.9,31.94,31.8,31.81,201300.0,22.9845,23.0133,22.9125,22.9197,201300.0
2009-11-04 15:30:00,31.81,31.85,31.6,31.68,402800.0,22.9197,22.9485,22.7684,22.826,402800.0
2009-11-04 15:35:00,31.68,31.74,31.56,31.63,377500.0,22.826,22.8692,22.7395,22.79,377500.0
2009-11-04 15:40:00,31.63,31.65,31.42,31.49,560000.0,22.79,22.8044,22.6387,22.6891,560000.0
2009-11-04 15:45:00,31.47,31.49,31.37,31.39,482700.0,22.6747,22.6891,22.6026,22.617,482700.0
2009-11-04 15:50:00,31.39,31.5,31.3,31.49,840000.0,22.617,22.6963,22.5522,22.6891,840000.0
2009-11-04 15:55:00,31.49,31.5,31.37,31.5,1328100.0,22.6891,22.6963,22.6026,22.6963,1328100.0
2009-11-05 09:30:00,31.79,31.9,31.5,31.67,343800.0,22.9053,22.9845,22.6963,22.8188,343800.0
2009-11-05 09:35:00,31.67,31.82,31.61,31.65,368300.0,22.8188,22.9269,22.7756,22.8044,368300.0
2009-11-05 09:40:00,31.65,31.66,31.32,31.36,285100.0,22.8044,22.8116,22.5666,22.5954,285100.0
2009-11-05 09:45:00,31.36,31.52,31.25,31.33,413400.0,22.5954,22.7107,22.5162,22.5738,413400.0
2009-11-05 09:50:00,31.33,31.61,31.33,31.54,270600.0,22.5738,22.7756,22.5738,22.7251,270600.0
2009-11-05 09:55:00,31.55,31.55,31.39,31.45,124500.0,22.7323,22.7323,22.617,22.6603,124500.0
2009-11-05 10:00:00,31.45,31.59,31.39,31.42,193400.0,22.6603,22.7612,22.617,22.6387,193400.0
2009-11-05 10:05:00,31.42,31.48,31.35,31.41,210100.0,22.6387,22.6819,22.5882,22.6315,210100.0
2009-11-05 10:10:00,31.41,31.5,31.4,31.46,133700.0,22.6315,22.6963,22.6243,22.6675,133700.0
2009-11-05 10:15:00,31.46,31.48,31.38,31.46,126100.0,22.6675,22.6819,22.6098,22.6675,126100.0
2009-11-05 10:20:00,31.46,31.63,31.46,31.55,315100.0,22.6675,22.79,22.6675,22.7323,315100.0
2009-11-05 10:25:00,31.55,31.67,31.55,31.65,205100.0,22.7323,22.8188,22.7323,22.8044,205100.0
2009-11-05 10:30:00,31.64,31.67,31.61,31.62,237300.0,22.7972,22.8188,22.7756,22.7828,237300.0
2009-11-05 10:35:00,31.62,31.94,31.62,31.94,296600.0,22.7828,23.0133,22.7828,23.0133,296600.0
2009-11-05 10:40:00,31.93,32.0,31.91,31.92,275200.0,23.0061,23.0566,22.9917,22.9989,275200.0
2009-11-05 10:45:00,31.92,32.0,31.9,31.91,258000.0,22.9989,23.0566,22.9845,22.9917,258000.0
2009-11-05 10:50:00,31.91,31.97,31.88,31.9,83700.0,22.9917,23.0349,22.9701,22.9845,83700.0
2009-11-05 10:55:00,31.9,31.91,31.83,31.85,226900.0,22.9845,22.9917,22.9341,22.9485,226900.0
2009-11-05 11:00:00,31.84,31.88,31.76,31.78,136100.0,22.9413,22.9701,22.8836,22.8981,136100.0
2009-11-05 11:05:00,31.77,31.78,31.67,31.73,139900.0,22.8908,22.8981,22.8188,22.862,139900.0
2009-11-05 11:10:00,31.73,31.9,31.73,31.89,144400.0,22.862,22.9845,22.862,22.9773,144400.0
2009-11-05 11:15:00,31.89,31.93,31.82,31.85,185700.0,22.9773,23.0061,22.9269,22.9485,185700.0
2009-11-05 11:20:00,31.84,31.84,31.72,31.82,232200.0,22.9413,22.9413,22.8548,22.9269,232200.0
2009-11-05 11:25:00,31.81,31.82,31.73,31.78,73700.0,22.9197,22.9269,22.862,22.8981,73700.0
2009-11-05 11:30:00,31.79,31.88,31.75,31.85,104200.0,22.9053,22.9701,22.8764,22.9485,104200.0
2009-11-05 11:35:00,31.85,31.98,31.83,31.97,86700.0,22.9485,23.0422,22.9341,23.0349,86700.0
2009-11-05 11:40:00,31.96,32.02,31.96,32.0,320100.0,23.0277,23.071,23.0277,23.0566,320100.0
2009-11-05 11:45:00,32.0,32.02,31.87,31.91,211800.0,23.0566,23.071,22.9629,22.9917,211800.0
2009-11-05 11:50:00,31.91,31.94,31.8,31.86,106300.0,22.9917,23.0133,22.9125,22.9557,106300.0
2009-11-05 11:55:00,31.86,31.89,31.79,31.84,98400.0,22.9557,22.9773,22.9053,22.9413,98400.0
2009-11-05 12:00:00,31.85,31.96,31.85,31.93,122500.0,22.9485,23.0277,22.9485,23.0061,122500.0
2009-11-05 12:05:00,31.94,32.1,31.93,32.05,206200.0,23.0133,23.1286,23.0061,23.0926,206200.0
2009-11-05 12:10:00,32.05,32.1,31.98,32.02,84900.0,23.0926,23.1286,23.0422,23.071,84900.0
2009-11-05 12:15:00,32.01,32.03,31.99,32.01,119500.0,23.0638,23.0782,23.0494,23.0638,119500.0
2009-11-05 12:20:00,32.01,32.06,32.0,32.05,114100.0,23.0638,23.0998,23.0566,23.0926,114100.0
2009-11-05 12:25:00,32.06,32.09,32.02,32.09,130000.0,23.0998,23.1214,23.071,23.1214,130000.0
2009-11-05 12:30:00,32.09,32.1,32.02,32.07,193500.0,23.1214,23.1286,23.071,23.107,193500.0
2009-11-05 12:35:00,32.09,32.19,32.07,32.18,147000.0,23.1214,23.1935,23.107,23.1863,147000.0
2009-11-05 12:40:00,32.18,32.25,32.1,32.24,153300.0,23.1863,23.2367,23.1286,23.2295,153300.0
2009-11-05 12:45:00,32.23,32.26,32.2,32.2,116300.0,23.2223,23.2439,23.2007,23.2007,116300.0
2009-11-05 12:50:00,32.2,32.21,32.13,32.14,100500.0,23.2007,23.2079,23.1502,23.1574,100500.0
2009-11-05 12:55:00,32.13,32.2,32.1,32.2,204700.0,23.1502,23.2007,23.1286,23.2007,204700.0
2009-11-05 13:00:00,32.2,32.26,32.2,32.21,234800.0,23.2007,23.2439,23.2007,23.2079,234800.0
2009-11-05 13:05:00,32.21,32.22,32.15,32.18,177300.0,23.2079,23.2151,23.1646,23.1863,177300.0
2009-11-05 13:10:00,32.19,32.25,32.16,32.25,59900.0,23.1935,23.2367,23.1718,23.2367,59900.0
2009-11-05 13:15:00,32.24,32.25,32.18,32.23,94500.0,23.2295,23.2367,23.1863,23.2223,94500.0
2009-11-05 13:20:00,32.23,32.24,32.16,32.2,65600.0,23.2223,23.2295,23.1718,23.2007,65600.0
2009-11-05 13:25:00,32.19,32.2,32.13,32.14,24100.0,23.1935,23.2007,23.1502,23.1574,24100.0
2009-11-05 13:30:00,32.13,32.2,32.11,32.11,68200.0,23.1502,23.2007,23.1358,23.1358,68200.0
2009-11-05 13:35:00,32.12,32.15,32.08,32.12,84000.0,23.143,23.1646,23.1142,23.143,84000.0
2009-11-05 13:40:00,32.13,32.24,32.13,32.2,102500.0,23.1502,23.2295,23.1502,23.2007,102500.0
2009-11-05 13:45:00,32.2,32.29,32.2,32.26,168100.0,23.2007,23.2655,23.2007,23.2439,168100.0
2009-11-05 13:50:00,32.27,32.3,32.23,32.23,134200.0,23.2511,23.2727,23.2223,23.2223,134200.0
2009-11-05 13:55:00,32.22,32.23,32.13,32.15,70100.0,23.2151,23.2223,23.1502,23.1646,70100.0
2009-11-05 14:00:00,32.15,32.22,32.14,32.16,85800.0,23.1646,23.2151,23.1574,23.1718,85800.0
2009-11-05 14:05:00,32.16,32.17,32.1,32.12,102300.0,23.1718,23.1791,23.1286,23.143,102300.0
2009-11-05 14:10:00,32.11,32.18,32.1,32.16,52400.0,23.1358,23.1863,23.1286,23.1718,52400.0
2009-11-05 14:15:00,32.15,32.22,32.15,32.18,48400.0,23.1646,23.2151,23.1646,23.1863,48400.0
2009-11-05 14:20:00,32.18,32.23,32.17,32.17,108800.0,23.1863,23.2223,23.1791,23.1791,108800.0
2009-11-05 14:25:00,32.18,32.24,32.15,32.15,87300.0,23.1863,23.2295,23.1646,23.1646,87300.0
2009-11-05 14:30:00,32.16,32.17,32.12,32.13,68500.0,23.1718,23.1791,23.143,23.1502,68500.0
2009-11-05 14:35:00,32.12,32.16,32.08,32.11,124600.0,23.143,23.1718,23.1142,23.1358,124600.0
2009-11-05 14:40:00,32.11,32.16,32.08,32.14,79100.0,23.1358,23.1718,23.1142,23.1574,79100.0
2009-11-05 14:45:00,32.13,32.22,32.11,32.17,133100.0,23.1502,23.2151,23.1358,23.1791,133100.0
2009-11-05 14:50:00,32.17,32.3,32.17,32.29,203300.0,23.1791,23.2727,23.1791,23.2655,203300.0
2009-11-05 14:55:00,32.29,32.33,32.24,32.28,152600.0,23.2655,23.2943,23.2295,23.2583,152600.0
2009-11-05 15:00:00,32.28,32.37,32.23,32.23,171300.0,23.2583,23.3232,23.2223,23.2223,171300.0
2009-11-05 15:05:00,32.23,32.29,32.23,32.26,113300.0,23.2223,23.2655,23.2223,23.2439,113300.0
2009-11-05 15:10:00,32.25,32.28,32.23,32.26,69400.0,23.2367,23.2583,23.2223,23.2439,69400.0
2009-11-05 15:15:00,32.27,32.38,32.26,32.38,191300.0,23.2511,23.3304,23.2439,23.3304,191300.0
2009-11-05 15:20:00,32.38,32.39,32.29,32.35,156600.0,23.3304,23.3376,23.2655,23.3087,156600.0
2009-11-05 15:25:00,32.35,32.35,32.28,32.3,94200.0,23.3087,23.3087,23.2583,23.2727,94200.0
2009-11-05 15:30:00,32.3,32.3,32.22,32.24,159000.0,23.2727,23.2727,23.2151,23.2295,159000.0
2009-11-05 15:35:00,32.24,32.26,32.19,32.24,225400.0,23.2295,23.2439,23.1935,23.2295,225400.0
2009-11-05 15:40:00,32.24,32.27,32.19,32.19,187100.0,23.2295,23.2511,23.1935,23.1935,187100.0
2009-11-05 15:45:00,32.18,32.27,32.12,32.23,444900.0,23.1863,23.2511,23.143,23.2223,444900.0
2009-11-05 15:50:00,32.23,32.39,32.22,32.37,504400.0,23.2223,23.3376,23.2151,23.3232,504400.0
2009-11-05 15:55:00,32.37,32.47,32.36,32.46,860400.0,23.3232,23.3952,23.316,23.388,860400.0
2009-11-06 09:30:00,31.93,32.09,31.82,31.85,428600.0,23.0061,23.1214,22.9269,22.9485,428600.0
2009-11-06 09:35:00,31.86,32.23,31.85,32.2,384700.0,22.9557,23.2223,22.9485,23.2007,384700.0
2009-11-06 09:40:00,32.21,32.47,32.14,32.34,440500.0,23.2079,23.3952,23.1574,23.3015,440500.0
2009-11-06 09:45:00,32.35,32.47,32.25,32.29,291900.0,23.3087,23.3952,23.2367,23.2655,291900.0
2009-11-06 09:50:00,32.29,32.36,32.22,32.35,214200.0,23.2655,23.316,23.2151,23.3087,214200.0
2009-11-06 09:55:00,32.36,32.43,32.29,32.41,276400.0,23.316,23.3664,23.2655,23.352,276400.0
2009-11-06 10:00:00,32.42,32.56,32.32,32.33,305500.0,23.3592,23.4601,23.2871,23.2943,305500.0
2009-11-06 10:05:00,32.32,32.36,32.19,32.3,223300.0,23.2871,23.316,23.1935,23.2727,223300.0
2009-11-06 10:10:00,32.3,32.32,32.22,32.25,157400.0,23.2727,23.2871,23.2151,23.2367,157400.0
2009-11-06 10:15:00,32.25,32.3,32.23,32.23,102900.0,23.2367,23.2727,23.2223,23.2223,102900.0
2009-11-06 10:20:00,32.23,32.28,32.09,32.1,264100.0,23.2223,23.2583,23.1214,23.1286,264100.0
2009-11-06 10:25:00,32.11,32.13,31.98,32.0,245900.0,23.1358,23.1502,23.0422,23.0566,245900.0
2009-11-06 10:30:00,32.01,32.02,31.88,31.98,238800.0,23.0638,23.071,22.9701,23.0422,238800.0
2009-11-06 10:35:00,31.95,32.01,31.9,31.96,271700.0,23.0205,23.0638,22.9845,23.0277,271700.0
2009-11-06 10:40:00,31.97,31.97,31.81,31.84,196600.0,23.0349,23.0349,22.9197,22.9413,196600.0
2009-11-06 10:45:00,31.84,32.02,31.81,31.98,174400.0,22.9413,23.071,22.9197,23.0422,174400.0
2009-11-06 10:50:00,31.99,32.18,31.86,32.16,147200.0,23.0494,23.1863,22.9557,23.1718,147200.0
2009-11-06 10:55:00,32.17,32.19,32.11,32.17,113500.0,23.1791,23.1935,23.1358,23.1791,113500.0
2009-11-06 11:00:00,32.16,32.18,32.1,32.14,86200.0,23.1718,23.1863,23.1286,23.1574,86200.0
2009-11-06 11:05:00,32.15,32.21,32.1,32.19,115700.0,23.1646,23.2079,23.1286,23.1935,115700.0
2009-11-06 11:10:00,32.19,32.2,32.13,32.17,149100.0,23.1935,23.2007,23.1502,23.1791,149100.0
2009-11-06 11:15:00,32.17,32.22,32.12,32.12,223500.0,23.1791,23.2151,23.143,23.143,223500.0
2009-11-06 11:20:00,32.12,32.12,31.91,31.93,208800.0,23.143,23.143,22.9917,23.0061,208800.0
2009-11-06 11:25:00,31.92,32.07,31.92,32.01,130200.0,22.9989,23.107,22.9989,23.0638,130200.0
2009-11-06 11:30:00,32.0,32.06,31.98,32.0,115600.0,23.0566,23.0998,23.0422,23.0566,115600.0
2009-11-06 11:35:00,32.01,32.05,32.0,32.03,60700.0,23.0638,23.0926,23.0566,23.0782,60700.0
2009-11-06 11:40:00,32.03,32.24,32.02,32.2,174600.0,23.0782,23.2295,23.071,23.2007,174600.0
2009-11-06 11:45:00,32.19,32.2,32.14,32.19,64200.0,23.1935,23.2007,23.1574,23.1935,64200.0
2009-11-06 11:50:00,32.2,32.2,32.15,32.16,123300.0,23.2007,23.2007,23.1646,23.1718,123300.0
2009-11-06 11:55:00,32.16,32.17,32.08,32.11,90200.0,23.1718,23.1791,23.1142,23.1358,90200.0
2009-11-06 12:00:00,32.11,32.16,32.08,32.13,57300.0,23.1358,23.1718,23.1142,23.1502,57300.0
2009-11-06 12:05:00,32.13,32.2,32.12,32.19,83100.0,23.1502,23.2007,23.143,23.1935,83100.0
2009-11-06 12:10:00,32.2,32.35,32.19,32.33,222100.0,23.2007,23.3087,23.1935,23.2943,222100.0
2009-11-06 12:15:00,32.33,32.35,32.24,32.27,114600.0,23.2943,23.3087,23.2295,23.2511,114600.0
2009-11-06 12:20:00,32.27,32.33,32.26,32.32,54900.0,23.2511,23.2943,23.2439,23.2871,54900.0
2009-11-06 12:25:00,32.31,32.44,32.29,32.38,146900.0,23.2799,23.3736,23.2655,23.3304,146900.0
2009-11-06 12:30:00,32.39,32.41,32.35,32.39,66700.0,23.3376,23.352,23.3087,23.3376,66700.0
2009-11-06 12:35:00,32.39,32.42,32.26,32.3,125300.0,23.3376,23.3592,23.2439,23.2727,125300.0
2009-11-06 12:40:00,32.32,32.34,32.21,32.25,77600.0,23.2871,23.3015,23.2079,23.2367,77600.0
2009-11-06 12:45:00,32.26,32.27,32.22,32.23,61600.0,23.2439,23.2511,23.2151,23.2223,61600.0
2009-11-06 12:50:00,32.24,32.29,32.2,32.2,123000.0,23.2295,23.2655,23.2007,23.2007,123000.0
2009-11-06 12:55:00,32.21,32.29,32.21,32.24,49200.0,23.2079,23.2655,23.2079,23.2295,49200.0
2009-11-06 13:00:00,32.26,32.28,32.17,32.18,46700.0,23.2439,23.2583,23.1791,23.1863,46700.0
2009-11-06 13:05:00,32.18,32.32,32.17,32.27,44500.0,23.1863,23.2871,23.1791,23.2511,44500.0
2009-11-06 13:10:00,32.26,32.27,32.21,32.26,42000.0,23.2439,23.2511,23.2079,23.2439,42000.0
2009-11-06 13:15:00,32.26,32.37,32.25,32.32,112600.0,23.2439,23.3232,23.2367,23.2871,112600.0
2009-11-06 13:20:00,32.32,32.4,32.31,32.4,81900.0,23.2871,23.3448,23.2799,23.3448,81900.0
2009-11-06 13:25:00,32.38,32.4,32.31,32.36,143200.0,23.3304,23.3448,23.2799,23.316,143200.0
2009-11-06 13:30:00,32.37,32.42,32.34,32.42,68500.0,23.3232,23.3592,23.3015,23.3592,68500.0
2009-11-06 13:35:00,32.42,32.49,32.34,32.37,150200.0,23.3592,23.4096,23.3015,23.3232,150200.0
2009-11-06 13:40:00,32.37,32.39,32.32,32.32,45300.0,23.3232,23.3376,23.2871,23.2871,45300.0
2009-11-06 13:45:00,32.33,32.37,32.3,32.33,165800.0,23.2943,23.3232,23.2727,23.2943,165800.0
2009-11-06 13:50:00,32.33,32.34,32.22,32.24,98600.0,23.2943,23.3015,23.2151,23.2295,98600.0
2009-11-06 13:55:00,32.24,32.26,32.2,32.25,73400.0,23.2295,23.2439,23.2007,23.2367,73400.0
2009-11-06 14:00:00,32.25,32.33,32.23,32.29,64800.0,23.2367,23.2943,23.2223,23.2655,64800.0
2009-11-06 14:05:00,32.3,32.34,32.23,32.29,74100.0,23.2727,23.3015,23.2223,23.2655,74100.0
2009-11-06 14:10:00,32.28,32.3,32.25,32.27,36600.0,23.2583,23.2727,23.2367,23.2511,36600.0
2009-11-06 14:15:00,32.27,32.28,32.25,32.25,45100.0,23.2511,23.2583,23.2367,23.2367,45100.0
2009-11-06 14:20:00,32.26,32.3,32.25,32.3,96700.0,23.2439,23.2727,23.2367,23.2727,96700.0
2009-11-06 14:25:00,32.31,32.35,32.28,32.29,62900.0,23.2799,23.3087,23.2583,23.2655,62900.0
2009-11-06 14:30:00,32.28,32.34,32.27,32.33,68600.0,23.2583,23.3015,23.2511,23.2943,68600.0
2009-11-06 14:35:00,32.33,32.37,32.31,32.35,104200.0,23.2943,23.3232,23.2799,23.3087,104200.0
2009-11-06 14:40:00,32.36,32.4,32.33,32.33,49200.0,23.316,23.3448,23.2943,23.2943,49200.0
2009-11-06 14:45:00,32.33,32.33,32.26,32.29,89600.0,23.2943,23.2943,23.2439,23.2655,89600.0
2009-11-06 14:50:00,32.29,32.33,32.2,32.21,71500.0,23.2655,23.2943,23.2007,23.2079,71500.0
2009-11-06 14:55:00,32.21,32.27,32.19,32.25,98000.0,23.2079,23.2511,23.1935,23.2367,98000.0
2009-11-06 15:00:00,32.25,32.27,32.17,32.24,183900.0,23.2367,23.2511,23.1791,23.2295,183900.0
2009-11-06 15:05:00,32.25,32.34,32.22,32.34,107400.0,23.2367,23.3015,23.2151,23.3015,107400.0
2009-11-06 15:10:00,32.34,32.38,32.33,32.33,171000.0,23.3015,23.3304,23.2943,23.2943,171000.0
2009-11-06 15:15:00,32.34,32.36,32.28,32.36,108800.0,23.3015,23.316,23.2583,23.316,108800.0
2009-11-06 15:20:00,32.36,32.43,32.32,32.37,152900.0,23.316,23.3664,23.2871,23.3232,152900.0
2009-11-06 15:25:00,32.37,32.5,32.37,32.49,205300.0,23.3232,23.4168,23.3232,23.4096,205300.0
2009-11-06 15:30:00,32.49,32.49,32.39,32.42,127800.0,23.4096,23.4096,23.3376,23.3592,127800.0
2009-11-06 15:35:00,32.42,32.51,32.41,32.48,166600.0,23.3592,23.424,23.352,23.4024,166600.0
2009-11-06 15:40:00,32.49,32.59,32.47,32.59,207100.0,23.4096,23.4817,23.3952,23.4817,207100.0
2009-11-06 15:45:00,32.59,32.6,32.47,32.54,354900.0,23.4817,23.4889,23.3952,23.4456,354900.0
2009-11-06 15:50:00,32.54,32.62,32.48,32.59,500600.0,23.4456,23.5033,23.4024,23.4817,500600.0
2009-11-06 15:55:00,32.59,32.61,32.5,32.59,629600.0,23.4817,23.4961,23.4168,23.4817,629600.0
2009-11-09 09:30:00,32.86,33.16,32.82,32.91,250400.0,23.6762,23.8924,23.6474,23.7122,250400.0
2009-11-09 09:35:00,32.91,33.02,32.83,32.98,192700.0,23.7122,23.7915,23.6546,23.7627,192700.0
2009-11-09 09:40:00,33.0,33.09,32.86,32.93,176600.0,23.7771,23.8419,23.6762,23.7266,176600.0
2009-11-09 09:45:00,32.94,32.99,32.89,32.96,106700.0,23.7339,23.7699,23.6978,23.7483,106700.0
2009-11-09 09:50:00,32.95,33.17,32.95,33.08,235500.0,23.7411,23.8996,23.7411,23.8347,235500.0
2009-11-09 09:55:00,33.09,33.13,33.04,33.09,151000.0,23.8419,23.8707,23.8059,23.8419,151000.0
2009-11-09 10:00:00,33.1,33.37,33.1,33.28,318300.0,23.8491,24.0437,23.8491,23.9788,318300.0
2009-11-09 10:05:00,33.29,33.36,33.25,33.31,345000.0,23.986,24.0365,23.9572,24.0004,345000.0
2009-11-09 10:10:00,33.29,33.43,33.28,33.42,325200.0,23.986,24.0869,23.9788,24.0797,325200.0
2009-11-09 10:15:00,33.43,33.46,33.37,33.44,207300.0,24.0869,24.1085,24.0437,24.0941,207300.0
2009-11-09 10:20:00,33.44,33.44,33.3,33.31,162100.0,24.0941,24.0941,23.9932,24.0004,162100.0
2009-11-09 10:25:00,33.33,33.36,33.28,33.29,201800.0,24.0149,24.0365,23.9788,23.986,201800.0
2009-11-09 10:30:00,33.29,33.34,33.23,33.34,180000.0,23.986,24.0221,23.9428,24.0221,180000.0
2009-11-09 10:35:00,33.34,33.38,33.31,33.35,133400.0,24.0221,24.0509,24.0004,24.0293,133400.0
2009-11-09 10:40:00,33.35,33.41,33.28,33.36,102800.0,24.0293,24.0725,23.9788,24.0365,102800.0
2009-11-09 10:45:00,33.38,33.48,33.34,33.47,173800.0,24.0509,24.1229,24.0221,24.1157,173800.0
2009-11-09 10:50:00,33.47,33.48,33.36,33.45,161500.0,24.1157,24.1229,24.0365,24.1013,161500.0
2009-11-09 10:55:00,33.45,33.49,33.39,33.44,133600.0,24.1013,24.1301,24.0581,24.0941,133600.0
2009-11-09 11:00:00,33.44,33.45,33.39,33.41,150200.0,24.0941,24.1013,24.0581,24.0725,150200.0
2009-11-09 11:05:00,33.42,33.44,33.33,33.4,175400.0,24.0797,24.0941,24.0149,24.0653,175400.0
2009-11-09 11:10:00,33.4,33.45,33.37,33.42,143900.0,24.0653,24.1013,24.0437,24.0797,143900.0
2009-11-09 11:15:00,33.42,33.5,33.42,33.44,162500.0,24.0797,24.1373,24.0797,24.0941,162500.0
2009-11-09 11:20:00,33.44,33.5,33.42,33.49,230600.0,24.0941,24.1373,24.0797,24.1301,230600.0
2009-11-09 11:25:00,33.49,33.49,33.42,33.48,167100.0,24.1301,24.1301,24.0797,24.1229,167100.0
2009-11-09 11:30:00,33.49,33.49,33.41,33.41,103300.0,24.1301,24.1301,24.0725,24.0725,103300.0
2009-11-09 11:35:00,33.42,33.46,33.34,33.35,101800.0,24.0797,24.1085,24.0221,24.0293,101800.0
2009-11-09 11:40:00,33.34,33.46,33.34,33.4,309800.0,24.0221,24.1085,24.0221,24.0653,309800.0
2009-11-09 11:45:00,33.4,33.47,33.4,33.46,107200.0,24.0653,24.1157,24.0653,24.1085,107200.0
2009-11-09 11:50:00,33.47,33.49,33.44,33.48,122800.0,24.1157,24.1301,24.0941,24.1229,122800.0
2009-11-09 11:55:00,33.48,33.5,33.45,33.47,70400.0,24.1229,24.1373,24.1013,24.1157,70400.0
2009-11-09 12:00:00,33.47,33.58,33.47,33.54,149500.0,24.1157,24.195,24.1157,24.1662,149500.0
2009-11-09 12:05:00,33.55,33.59,33.53,33.55,87300.0,24.1734,24.2022,24.159,24.1734,87300.0
2009-11-09 12:10:00,33.56,33.59,33.55,33.58,99800.0,24.1806,24.2022,24.1734,24.195,99800.0
2009-11-09 12:15:00,33.58,33.67,33.57,33.66,121000.0,24.195,24.2598,24.1878,24.2526,121000.0
2009-11-09 12:20:00,33.67,33.73,33.66,33.67,148400.0,24.2598,24.3031,24.2526,24.2598,148400.0
2009-11-09 12:25:00,33.67,33.72,33.62,33.63,85400.0,24.2598,24.2959,24.2238,24.231,85400.0
2009-11-09 12:30:00,33.63,33.68,33.62,33.66,71700.0,24.231,24.267,24.2238,24.2526,71700.0
2009-11-09 12:35:00,33.65,33.66,33.6,33.63,56700.0,24.2454,24.2526,24.2094,24.231,56700.0
2009-11-09 12:40:00,33.63,33.67,33.61,33.62,72100.0,24.231,24.2598,24.2166,24.2238,72100.0
2009-11-09 12:45:00,33.62,33.69,33.6,33.69,107200.0,24.2238,24.2742,24.2094,24.2742,107200.0
2009-11-09 12:50:00,33.69,33.75,33.65,33.73,116100.0,24.2742,24.3175,24.2454,24.3031,116100.0
2009-11-09 12:55:00,33.74,33.78,33.72,33.78,70400.0,24.3103,24.3391,24.2959,24.3391,70400.0
2009-11-09 13:00:00,33.78,33.79,33.74,33.78,54500.0,24.3391,24.3463,24.3103,24.3391,54500.0
2009-11-09 13:05:00,33.78,33.83,33.72,33.74,134400.0,24.3391,24.3751,24.2959,24.3103,134400.0
2009-11-09 13:10:00,33.74,33.75,33.69,33.74,70900.0,24.3103,24.3175,24.2742,24.3103,70900.0
2009-11-09 13:15:00,33.73,33.73,33.62,33.62,107100.0,24.3031,24.3031,24.2238,24.2238,107100.0
2009-11-09 13:20:00,33.63,33.64,33.6,33.61,64300.0,24.231,24.2382,24.2094,24.2166,64300.0
2009-11-09 13:25:00,33.61,33.66,33.6,33.66,83100.0,24.2166,24.2526,24.2094,24.2526,83100.0
2009-11-09 13:30:00,33.66,33.72,33.64,33.68,106200.0,24.2526,24.2959,24.2382,24.267,106200.0
2009-11-09 13:35:00,33.67,33.76,33.65,33.75,75400.0,24.2598,24.3247,24.2454,24.3175,75400.0
2009-11-09 13:40:00,33.75,33.79,33.73,33.75,129700.0,24.3175,24.3463,24.3031,24.3175,129700.0
2009-11-09 13:45:00,33.75,33.8,33.73,33.73,119200.0,24.3175,24.3535,24.3031,24.3031,119200.0
2009-11-09 13:50:00,33.74,33.74,33.65,33.66,102200.0,24.3103,24.3103,24.2454,24.2526,102200.0
2009-11-09 13:55:00,33.66,33.78,33.65,33.78,90100.0,24.2526,24.3391,24.2454,24.3391,90100.0
2009-11-09 14:00:00,33.78,33.83,33.78,33.82,163500.0,24.3391,24.3751,24.3391,24.3679,163500.0
2009-11-09 14:05:00,33.81,33.87,33.8,33.85,351100.0,24.3607,24.4039,24.3535,24.3895,351100.0
2009-11-09 14:10:00,33.85,33.88,33.85,33.85,115300.0,24.3895,24.4111,24.3895,24.3895,115300.0
2009-11-09 14:15:00,33.85,33.88,33.85,33.86,140900.0,24.3895,24.4111,24.3895,24.3967,140900.0
2009-11-09 14:20:00,33.86,33.87,33.78,33.81,140100.0,24.3967,24.4039,24.3391,24.3607,140100.0
2009-11-09 14:25:00,33.81,33.82,33.74,33.75,127300.0,24.3607,24.3679,24.3103,24.3175,127300.0
2009-11-09 14:30:00,33.76,33.84,33.74,33.83,288500.0,24.3247,24.3823,24.3103,24.3751,288500.0
2009-11-09 14:35:00,33.83,33.85,33.81,33.84,146300.0,24.3751,24.3895,24.3607,24.3823,146300.0
2009-11-09 14:40:00,33.84,33.9,33.83,33.89,117200.0,24.3823,24.4255,24.3751,24.4183,117200.0
2009-11-09 14:45:00,33.9,33.93,33.86,33.92,201200.0,24.4255,24.4472,24.3967,24.44,201200.0
2009-11-09 14:50:00,33.92,33.95,33.86,33.86,155800.0,24.44,24.4616,24.3967,24.3967,155800.0
2009-11-09 14:55:00,33.87,33.92,33.83,33.9,139800.0,24.4039,24.44,24.3751,24.4255,139800.0
2009-11-09 15:00:00,33.92,33.94,33.89,33.93,92100.0,24.44,24.4544,24.4183,24.4472,92100.0
2009-11-09 15:05:00,33.93,33.96,33.88,33.96,163200.0,24.4472,24.4688,24.4111,24.4688,163200.0
2009-11-09 15:10:00,33.96,34.06,33.95,34.03,252700.0,24.4688,24.5408,24.4616,24.5192,252700.0
2009-11-09 15:15:00,34.03,34.06,33.97,34.02,164800.0,24.5192,24.5408,24.476,24.512,164800.0
2009-11-09 15:20:00,34.02,34.02,33.92,33.96,149300.0,24.512,24.512,24.44,24.4688,149300.0
2009-11-09 15:25:00,33.96,33.97,33.88,33.91,185300.0,24.4688,24.476,24.4111,24.4328,185300.0
2009-11-09 15:30:00,33.91,33.93,33.84,33.84,212500.0,24.4328,24.4472,24.3823,24.3823,212500.0
2009-11-09 15:35:00,33.84,33.89,33.8,33.85,237900.0,24.3823,24.4183,24.3535,24.3895,237900.0
2009-11-09 15:40:00,33.85,33.87,33.76,33.82,379600.0,24.3895,24.4039,24.3247,24.3679,379600.0
2009-11-09 15:45:00,33.82,33.93,33.82,33.89,488300.0,24.3679,24.4472,24.3679,24.4183,488300.0
2009-11-09 15:50:00,33.89,33.93,33.87,33.91,519000.0,24.4183,24.4472,24.4039,24.4328,519000.0
2009-11-09 15:55:00,33.92,33.92,33.88,33.91,975600.0,24.44,24.44,24.4111,24.4328,975600.0
2009-11-10 09:30:00,33.81,33.95,33.78,33.86,172300.0,24.3607,24.4616,24.3391,24.3967,172300.0
2009-11-10 09:35:00,33.88,33.93,33.69,33.77,180100.0,24.4111,24.4472,24.2742,24.3319,180100.0
2009-11-10 09:40:00,33.77,33.77,33.7,33.76,179700.0,24.3319,24.3319,24.2814,24.3247,179700.0
2009-11-10 09:45:00,33.75,33.8,33.65,33.73,169000.0,24.3175,24.3535,24.2454,24.3031,169000.0
2009-11-10 09:50:00,33.72,33.86,33.67,33.79,184900.0,24.2959,24.3967,24.2598,24.3463,184900.0
2009-11-10 09:55:00,33.79,33.88,33.78,33.79,138000.0,24.3463,24.4111,24.3391,24.3463,138000.0
2009-11-10 10:00:00,33.79,33.79,33.7,33.71,162800.0,24.3463,24.3463,24.2814,24.2887,162800.0
2009-11-10 10:05:00,33.71,33.73,33.65,33.71,203100.0,24.2887,24.3031,24.2454,24.2887,203100.0
2009-11-10 10:10:00,33.71,33.82,33.69,33.73,173400.0,24.2887,24.3679,24.2742,24.3031,173400.0
2009-11-10 10:15:00,33.73,33.79,33.7,33.79,117000.0,24.3031,24.3463,24.2814,24.3463,117000.0
2009-11-10 10:20:00,33.79,33.79,33.67,33.67,125600.0,24.3463,24.3463,24.2598,24.2598,125600.0
2009-11-10 10:25:00,33.68,33.77,33.66,33.77,131000.0,24.267,24.3319,24.2526,24.3319,131000.0
2009-11-10 10:30:00,33.77,33.85,33.77,33.85,152300.0,24.3319,24.3895,24.3319,24.3895,152300.0
2009-11-10 10:35:00,33.85,33.85,33.7,33.72,172100.0,24.3895,24.3895,24.2814,24.2959,172100.0
2009-11-10 10:40:00,33.72,33.78,33.71,33.76,142300.0,24.2959,24.3391,24.2887,24.3247,142300.0
2009-11-10 10:45:00,33.75,33.79,33.73,33.77,169700.0,24.3175,24.3463,24.3031,24.3319,169700.0
2009-11-10 10:50:00,33.77,33.77,33.68,33.68,201600.0,24.3319,24.3319,24.267,24.267,201600.0
2009-11-10 10:55:00,33.68,33.73,33.63,33.66,156900.0,24.267,24.3031,24.231,24.2526,156900.0
2009-11-10 11:00:00,33.66,33.69,33.57,33.63,145300.0,24.2526,24.2742,24.1878,24.231,145300.0
2009-11-10 11:05:00,33.64,33.67,33.5,33.53,157000.0,24.2382,24.2598,24.1373,24.159,157000.0
2009-11-10 11:10:00,33.53,33.54,33.4,33.46,181900.0,24.159,24.1662,24.0653,24.1085,181900.0
2009-11-10 11:15:00,33.45,33.48,33.42,33.47,91000.0,24.1013,24.1229,24.0797,24.1157,91000.0
2009-11-10 11:20:00,33.49,33.54,33.46,33.53,112100.0,24.1301,24.1662,24.1085,24.159,112100.0
2009-11-10 11:25:00,33.53,33.59,33.51,33.56,75500.0,24.159,24.2022,24.1445,24.1806,75500.0
2009-11-10 11:30:00,33.56,33.59,33.5,33.5,133000.0,24.1806,24.2022,24.1373,24.1373,133000.0
2009-11-10 11:35:00,33.5,33.58,33.47,33.57,237400.0,24.1373,24.195,24.1157,24.1878,237400.0
2009-11-10 11:40:00,33.58,33.63,33.57,33.62,61800.0,24.195,24.231,24.1878,24.2238,61800.0
2009-11-10 11:45:00,33.61,33.63,33.57,33.58,105800.0,24.2166,24.231,24.1878,24.195,105800.0
2009-11-10 11:50:00,33.58,33.58,33.49,33.52,62600.0,24.195,24.195,24.1301,24.1518,62600.0
2009-11-10 11:55:00,33.52,33.55,33.51,33.55,65800.0,24.1518,24.1734,24.1445,24.1734,65800.0
2009-11-10 12:00:00,33.54,33.55,33.45,33.45,145100.0,24.1662,24.1734,24.1013,24.1013,145100.0
2009-11-10 12:05:00,33.45,33.5,33.44,33.49,68200.0,24.1013,24.1373,24.0941,24.1301,68200.0
2009-11-10 12:10:00,33.49,33.55,33.48,33.54,59700.0,24.1301,24.1734,24.1229,24.1662,59700.0
2009-11-10 12:15:00,33.52,33.65,33.52,33.64,112200.0,24.1518,24.2454,24.1518,24.2382,112200.0
2009-11-10 12:20:00,33.65,33.67,33.6,33.6,76000.0,24.2454,24.2598,24.2094,24.2094,76000.0
2009-11-10 12:25:00,33.6,33.63,33.49,33.49,116100.0,24.2094,24.231,24.1301,24.1301,116100.0
2009-11-10 12:30:00,33.49,33.56,33.48,33.52,108500.0,24.1301,24.1806,24.1229,24.1518,108500.0
2009-11-10 12:35:00,33.52,33.53,33.45,33.49,150800.0,24.1518,24.159,24.1013,24.1301,150800.0
2009-11-10 12:40:00,33.5,33.51,33.49,33.51,45700.0,24.1373,24.1445,24.1301,24.1445,45700.0
2009-11-10 12:45:00,33.51,33.58,33.51,33.57,93200.0,24.1445,24.195,24.1445,24.1878,93200.0
2009-11-10 12:50:00,33.58,33.61,33.54,33.58,72900.0,24.195,24.2166,24.1662,24.195,72900.0
2009-11-10 12:55:00,33.58,33.74,33.58,33.69,158900.0,24.195,24.3103,24.195,24.2742,158900.0
2009-11-10 13:00:00,33.69,33.71,33.64,33.69,81200.0,24.2742,24.2887,24.2382,24.2742,81200.0
2009-11-10 13:05:00,33.68,33.68,33.62,33.65,64700.0,24.267,24.267,24.2238,24.2454,64700.0
2009-11-10 13:10:00,33.65,33.67,33.57,33.57,87700.0,24.2454,24.2598,24.1878,24.1878,87700.0
2009-11-10 13:15:00,33.58,33.65,33.52,33.63,87800.0,24.195,24.2454,24.1518,24.231,87800.0
2009-11-10 13:20:00,33.63,33.63,33.58,33.61,36900.0,24.231,24.231,24.195,24.2166,36900.0
2009-11-10 13:25:00,33.61,33.62,33.55,33.55,40500.0,24.2166,24.2238,24.1734,24.1734,40500.0
2009-11-10 13:30:00,33.55,33.57,33.51,33.57,59700.0,24.1734,24.1878,24.1445,24.1878,59700.0
2009-11-10 13:35:00,33.57,33.64,33.55,33.55,69900.0,24.1878,24.2382,24.1734,24.1734,69900.0
2009-11-10 13:40:00,33.55,33.56,33.5,33.55,58100.0,24.1734,24.1806,24.1373,24.1734,58100.0
2009-11-10 13:45:00,33.55,33.55,33.5,33.55,51700.0,24.1734,24.1734,24.1373,24.1734,51700.0
2009-11-10 13:50:00,33.55,33.62,33.53,33.62,161700.0,24.1734,24.2238,24.159,24.2238,161700.0
2009-11-10 13:55:00,33.62,33.64,33.55,33.64,126900.0,24.2238,24.2382,24.1734,24.2382,126900.0
2009-11-10 14:00:00,33.63,33.7,33.61,33.67,126700.0,24.231,24.2814,24.2166,24.2598,126700.0
2009-11-10 14:05:00,33.68,33.75,33.65,33.75,106500.0,24.267,24.3175,24.2454,24.3175,106500.0
2009-11-10 14:10:00,33.74,33.74,33.68,33.68,57500.0,24.3103,24.3103,24.267,24.267,57500.0
2009-11-10 14:15:00,33.69,33.72,33.66,33.68,63500.0,24.2742,24.2959,24.2526,24.267,63500.0
2009-11-10 14:20:00,33.68,33.75,33.65,33.74,56700.0,24.267,24.3175,24.2454,24.3103,56700.0
2009-11-10 14:25:00,33.75,33.83,33.74,33.82,87700.0,24.3175,24.3751,24.3103,24.3679,87700.0
2009-11-10 14:30:00,33.81,33.89,33.79,33.84,128100.0,24.3607,24.4183,24.3463,24.3823,128100.0
2009-11-10 14:35:00,33.85,33.88,33.81,33.85,141500.0,24.3895,24.4111,24.3607,24.3895,141500.0
2009-11-10 14:40:00,33.88,33.88,33.82,33.85,64100.0,24.4111,24.4111,24.3679,24.3895,64100.0
2009-11-10 14:45:00,33.86,33.86,33.81,33.84,48100.0,24.3967,24.3967,24.3607,24.3823,48100.0
2009-11-10 14:50:00,33.85,33.86,33.81,33.85,57100.0,24.3895,24.3967,24.3607,24.3895,57100.0
2009-11-10 14:55:00,33.86,33.89,33.82,33.86,129100.0,24.3967,24.4183,24.3679,24.3967,129100.0
2009-11-10 15:00:00,33.86,33.86,33.79,33.8,69500.0,24.3967,24.3967,24.3463,24.3535,69500.0
2009-11-10 15:05:00,33.8,33.83,33.79,33.82,50800.0,24.3535,24.3751,24.3463,24.3679,50800.0
2009-11-10 15:10:00,33.83,33.86,33.78,33.81,185700.0,24.3751,24.3967,24.3391,24.3607,185700.0
2009-11-10 15:15:00,33.81,33.88,33.78,33.83,167000.0,24.3607,24.4111,24.3391,24.3751,167000.0
2009-11-10 15:20:00,33.83,33.88,33.81,33.85,99200.0,24.3751,24.4111,24.3607,24.3895,99200.0
2009-11-10 15:25:00,33.84,33.85,33.82,33.83,81400.0,24.3823,24.3895,24.3679,24.3751,81400.0
2009-11-10 15:30:00,33.84,33.84,33.76,33.78,207300.0,24.3823,24.3823,24.3247,24.3391,207300.0
2009-11-10 15:35:00,33.77,33.82,33.75,33.78,163100.0,24.3319,24.3679,24.3175,24.3391,163100.0
2009-11-10 15:40:00,33.78,33.8,33.7,33.73,142600.0,24.3391,24.3535,24.2814,24.3031,142600.0
2009-11-10 15:45:00,33.72,33.74,33.64,33.7,216300.0,24.2959,24.3103,24.2382,24.2814,216300.0
2009-11-10 15:50:00,33.7,33.74,33.67,33.69,232100.0,24.2814,24.3103,24.2598,24.2742,232100.0
2009-11-10 15:55:00,33.69,33.73,33.67,33.72,342900.0,24.2742,24.3031,24.2598,24.2959,342900.0
2009-11-11 09:30:00,33.99,34.04,33.82,34.01,231700.0,24.4904,24.5264,24.3679,24.5048,231700.0
2009-11-11 09:35:00,34.01,34.2,34.0,34.12,243200.0,24.5048,24.6417,24.4976,24.5841,243200.0
2009-11-11 09:40:00,34.11,34.2,34.02,34.2,145200.0,24.5769,24.6417,24.512,24.6417,145200.0
2009-11-11 09:45:00,34.19,34.19,34.07,34.08,255500.0,24.6345,24.6345,24.548,24.5552,255500.0
2009-11-11 09:50:00,34.09,34.11,33.98,33.99,160800.0,24.5624,24.5769,24.4832,24.4904,160800.0
2009-11-11 09:55:00,34.0,34.12,33.99,34.09,236300.0,24.4976,24.5841,24.4904,24.5624,236300.0
2009-11-11 10:00:00,34.09,34.22,34.09,34.22,230600.0,24.5624,24.6561,24.5624,24.6561,230600.0
2009-11-11 10:05:00,34.22,34.31,34.21,34.28,141200.0,24.6561,24.721,24.6489,24.6993,141200.0
2009-11-11 10:10:00,34.28,34.39,34.28,34.37,161800.0,24.6993,24.7786,24.6993,24.7642,161800.0
2009-11-11 10:15:00,34.37,34.45,34.34,34.36,257900.0,24.7642,24.8218,24.7426,24.757,257900.0
2009-11-11 10:20:00,34.36,34.42,34.21,34.4,175200.0,24.757,24.8002,24.6489,24.7858,175200.0
2009-11-11 10:25:00,34.39,34.39,34.3,34.3,100700.0,24.7786,24.7786,24.7138,24.7138,100700.0
2009-11-11 10:30:00,34.31,34.32,34.23,34.23,114700.0,24.721,24.7282,24.6633,24.6633,114700.0
2009-11-11 10:35:00,34.23,34.27,34.18,34.25,199300.0,24.6633,24.6921,24.6273,24.6777,199300.0
2009-11-11 10:40:00,34.26,34.29,34.11,34.15,250700.0,24.6849,24.7066,24.5769,24.6057,250700.0
2009-11-11 10:45:00,34.16,34.16,34.03,34.09,373300.0,24.6129,24.6129,24.5192,24.5624,373300.0
2009-11-11 10:50:00,34.08,34.08,33.92,33.99,277800.0,24.5552,24.5552,24.44,24.4904,277800.0
2009-11-11 10:55:00,33.99,34.01,33.95,33.98,152100.0,24.4904,24.5048,24.4616,24.4832,152100.0
2009-11-11 11:00:00,33.98,34.09,33.97,34.07,178100.0,24.4832,24.5624,24.476,24.548,178100.0
2009-11-11 11:05:00,34.06,34.06,33.92,33.93,153200.0,24.5408,24.5408,24.44,24.4472,153200.0
2009-11-11 11:10:00,33.92,33.94,33.82,33.82,213800.0,24.44,24.4544,24.3679,24.3679,213800.0
2009-11-11 11:15:00,33.82,33.86,33.73,33.82,227300.0,24.3679,24.3967,24.3031,24.3679,227300.0
2009-11-11 11:20:00,33.82,33.86,33.8,33.85,125700.0,24.3679,24.3967,24.3535,24.3895,125700.0
2009-11-11 11:25:00,33.84,34.07,33.81,33.88,121900.0,24.3823,24.548,24.3607,24.4111,121900.0
2009-11-11 11:30:00,33.88,33.89,33.79,33.83,47900.0,24.4111,24.4183,24.3463,24.3751,47900.0
2009-11-11 11:35:00,33.83,33.94,33.81,33.89,89500.0,24.3751,24.4544,24.3607,24.4183,89500.0
2009-11-11 11:40:00,33.89,33.9,33.83,33.86,65500.0,24.4183,24.4255,24.3751,24.3967,65500.0
2009-11-11 11:45:00,33.85,33.9,33.84,33.85,82300.0,24.3895,24.4255,24.3823,24.3895,82300.0
2009-11-11 11:50:00,33.85,33.85,33.68,33.7,178900.0,24.3895,24.3895,24.267,24.2814,178900.0
2009-11-11 11:55:00,33.7,33.71,33.61,33.66,262700.0,24.2814,24.2887,24.2166,24.2526,262700.0
2009-11-11 12:00:00,33.65,33.7,33.65,33.68,92400.0,24.2454,24.2814,24.2454,24.267,92400.0
2009-11-11 12:05:00,33.68,33.68,33.56,33.59,166000.0,24.267,24.267,24.1806,24.2022,166000.0
2009-11-11 12:10:00,33.6,33.68,33.59,33.66,75000.0,24.2094,24.267,24.2022,24.2526,75000.0
2009-11-11 12:15:00,33.67,33.67,33.61,33.63,103800.0,24.2598,24.2598,24.2166,24.231,103800.0
2009-11-11 12:20:00,33.64,33.65,33.58,33.64,119600.0,24.2382,24.2454,24.195,24.2382,119600.0
2009-11-11 12:25:00,33.65,33.81,33.64,33.81,121800.0,24.2454,24.3607,24.2382,24.3607,121800.0
2009-11-11 12:30:00,33.81,33.87,33.78,33.81,160200.0,24.3607,24.4039,24.3391,24.3607,160200.0
2009-11-11 12:35:00,33.8,33.86,33.76,33.76,174100.0,24.3535,24.3967,24.3247,24.3247,174100.0
2009-11-11 12:40:00,33.76,33.78,33.72,33.76,89600.0,24.3247,24.3391,24.2959,24.3247,89600.0
2009-11-11 12:45:00,33.76,33.78,33.68,33.71,182100.0,24.3247,24.3391,24.267,24.2887,182100.0
2009-11-11 12:50:00,33.71,33.76,33.7,33.76,104600.0,24.2887,24.3247,24.2814,24.3247,104600.0
2009-11-11 12:55:00,33.76,33.76,33.6,33.68,333500.0,24.3247,24.3247,24.2094,24.267,333500.0
2009-11-11 13:00:00,33.69,33.69,33.65,33.67,65600.0,24.2742,24.2742,24.2454,24.2598,65600.0
2009-11-11 13:05:00,33.67,33.68,33.65,33.67,66800.0,24.2598,24.267,24.2454,24.2598,66800.0
2009-11-11 13:10:00,33.67,33.73,33.64,33.73,71600.0,24.2598,24.3031,24.2382,24.3031,71600.0
2009-11-11 13:15:00,33.73,33.75,33.71,33.74,81400.0,24.3031,24.3175,24.2887,24.3103,81400.0
2009-11-11 13:20:00,33.75,33.8,33.74,33.78,66600.0,24.3175,24.3535,24.3103,24.3391,66600.0
2009-11-11 13:25:00,33.77,33.78,33.7,33.71,49800.0,24.3319,24.3391,24.2814,24.2887,49800.0
2009-11-11 13:30:00,33.71,33.72,33.68,33.68,69800.0,24.2887,24.2959,24.267,24.267,69800.0
2009-11-11 13:35:00,33.68,33.69,33.58,33.59,99600.0,24.267,24.2742,24.195,24.2022,99600.0
2009-11-11 13:40:00,33.59,33.59,33.45,33.45,156200.0,24.2022,24.2022,24.1013,24.1013,156200.0
2009-11-11 13:45:00,33.45,33.46,33.4,33.42,181000.0,24.1013,24.1085,24.0653,24.0797,181000.0
2009-11-11 13:50:00,33.42,33.53,33.4,33.52,122500.0,24.0797,24.159,24.0653,24.1518,122500.0
2009-11-11 13:55:00,33.52,33.56,33.48,33.55,116100.0,24.1518,24.1806,24.1229,24.1734,116100.0
2009-11-11 14:00:00,33.54,33.59,33.51,33.58,73300.0,24.1662,24.2022,24.1445,24.195,73300.0
2009-11-11 14:05:00,33.57,33.63,33.56,33.62,86300.0,24.1878,24.231,24.1806,24.2238,86300.0
2009-11-11 14:10:00,33.61,33.64,33.57,33.57,107700.0,24.2166,24.2382,24.1878,24.1878,107700.0
2009-11-11 14:15:00,33.57,33.61,33.51,33.57,177000.0,24.1878,24.2166,24.1445,24.1878,177000.0
2009-11-11 14:20:00,33.56,33.59,33.55,33.57,123900.0,24.1806,24.2022,24.1734,24.1878,123900.0
2009-11-11 14:25:00,33.56,33.63,33.56,33.6,150200.0,24.1806,24.231,24.1806,24.2094,150200.0
2009-11-11 14:30:00,33.6,33.69,33.59,33.67,217700.0,24.2094,24.2742,24.2022,24.2598,217700.0
2009-11-11 14:35:00,33.67,33.74,33.67,33.71,93900.0,24.2598,24.3103,24.2598,24.2887,93900.0
2009-11-11 14:40:00,33.7,33.71,33.64,33.64,86600.0,24.2814,24.2887,24.2382,24.2382,86600.0
2009-11-11 14:45:00,33.64,33.71,33.62,33.7,137500.0,24.2382,24.2887,24.2238,24.2814,137500.0
2009-11-11 14:50:00,33.7,33.83,33.69,33.82,264700.0,24.2814,24.3751,24.2742,24.3679,264700.0
2009-11-11 14:55:00,33.82,33.83,33.78,33.81,127900.0,24.3679,24.3751,24.3391,24.3607,127900.0
2009-11-11 15:00:00,33.81,33.87,33.81,33.85,137000.0,24.3607,24.4039,24.3607,24.3895,137000.0
2009-11-11 15:05:00,33.85,33.86,33.82,33.82,79100.0,24.3895,24.3967,24.3679,24.3679,79100.0
2009-11-11 15:10:00,33.82,33.82,33.7,33.8,110100.0,24.3679,24.3679,24.2814,24.3535,110100.0
2009-11-11 15:15:00,33.8,33.8,33.7,33.72,171400.0,24.3535,24.3535,24.2814,24.2959,171400.0
2009-11-11 15:20:00,33.72,33.76,33.67,33.67,154600.0,24.2959,24.3247,24.2598,24.2598,154600.0
2009-11-11 15:25:00,33.67,33.74,33.67,33.72,125500.0,24.2598,24.3103,24.2598,24.2959,125500.0
2009-11-11 15:30:00,33.72,33.8,33.71,33.73,127900.0,24.2959,24.3535,24.2887,24.3031,127900.0
2009-11-11 15:35:00,33.72,33.75,33.69,33.75,154900.0,24.2959,24.3175,24.2742,24.3175,154900.0
2009-11-11 15:40:00,33.74,33.77,33.67,33.68,248700.0,24.3103,24.3319,24.2598,24.267,248700.0
2009-11-11 15:45:00,33.67,33.76,33.67,33.75,228400.0,24.2598,24.3247,24.2598,24.3175,228400.0
2009-11-11 15:50:00,33.74,33.75,33.67,33.7,238000.0,24.3103,24.3175,24.2598,24.2814,238000.0
2009-11-11 15:55:00,33.7,33.74,33.67,33.74,461600.0,24.2814,24.3103,24.2598,24.3103,461600.0
2009-11-12 09:30:00,33.56,33.75,33.54,33.63,181100.0,24.1806,24.3175,24.1662,24.231,181100.0
2009-11-12 09:35:00,33.63,33.65,33.37,33.38,261700.0,24.231,24.2454,24.0437,24.0509,261700.0
2009-11-12 09:40:00,33.4,33.4,33.21,33.28,297800.0,24.0653,24.0653,23.9284,23.9788,297800.0
2009-11-12 09:45:00,33.28,33.49,33.27,33.45,164600.0,23.9788,24.1301,23.9716,24.1013,164600.0
2009-11-12 09:50:00,33.46,33.54,33.42,33.49,281000.0,24.1085,24.1662,24.0797,24.1301,281000.0
2009-11-12 09:55:00,33.49,33.55,33.46,33.48,399200.0,24.1301,24.1734,24.1085,24.1229,399200.0
2009-11-12 10:00:00,33.48,33.51,33.42,33.48,198700.0,24.1229,24.1445,24.0797,24.1229,198700.0
2009-11-12 10:05:00,33.46,33.49,33.4,33.41,174400.0,24.1085,24.1301,24.0653,24.0725,174400.0
2009-11-12 10:10:00,33.41,33.42,33.34,33.38,213500.0,24.0725,24.0797,24.0221,24.0509,213500.0
2009-11-12 10:15:00,33.37,33.43,33.33,33.33,205600.0,24.0437,24.0869,24.0149,24.0149,205600.0
2009-11-12 10:20:00,33.33,33.4,33.32,33.37,164300.0,24.0149,24.0653,24.0076,24.0437,164300.0
2009-11-12 10:25:00,33.37,33.39,33.34,33.36,127400.0,24.0437,24.0581,24.0221,24.0365,127400.0
2009-11-12 10:30:00,33.35,33.46,33.32,33.44,142400.0,24.0293,24.1085,24.0076,24.0941,142400.0
2009-11-12 10:35:00,33.43,33.51,33.41,33.46,160900.0,24.0869,24.1445,24.0725,24.1085,160900.0
2009-11-12 10:40:00,33.46,33.54,33.42,33.52,126600.0,24.1085,24.1662,24.0797,24.1518,126600.0
2009-11-12 10:45:00,33.53,33.54,33.45,33.47,203900.0,24.159,24.1662,24.1013,24.1157,203900.0
2009-11-12 10:50:00,33.48,33.53,33.42,33.43,129000.0,24.1229,24.159,24.0797,24.0869,129000.0
2009-11-12 10:55:00,33.44,33.47,33.35,33.45,149900.0,24.0941,24.1157,24.0293,24.1013,149900.0
2009-11-12 11:00:00,33.46,33.49,33.39,33.45,157000.0,24.1085,24.1301,24.0581,24.1013,157000.0
2009-11-12 11:05:00,33.44,33.45,33.36,33.38,96300.0,24.0941,24.1013,24.0365,24.0509,96300.0
2009-11-12 11:10:00,33.39,33.4,33.31,33.31,98700.0,24.0581,24.0653,24.0004,24.0004,98700.0
2009-11-12 11:15:00,33.32,33.38,33.29,33.37,162300.0,24.0076,24.0509,23.986,24.0437,162300.0
2009-11-12 11:20:00,33.36,33.43,33.35,33.42,87100.0,24.0365,24.0869,24.0293,24.0797,87100.0
2009-11-12 11:25:00,33.43,33.44,33.35,33.37,91000.0,24.0869,24.0941,24.0293,24.0437,91000.0
2009-11-12 11:30:00,33.36,33.37,33.27,33.29,266200.0,24.0365,24.0437,23.9716,23.986,266200.0
2009-11-12 11:35:00,33.29,33.33,33.27,33.33,126000.0,23.986,24.0149,23.9716,24.0149,126000.0
2009-11-12 11:40:00,33.32,33.33,33.27,33.32,76000.0,24.0076,24.0149,23.9716,24.0076,76000.0
2009-11-12 11:45:00,33.32,33.4,33.32,33.36,76000.0,24.0076,24.0653,24.0076,24.0365,76000.0
2009-11-12 11:50:00,33.36,33.41,33.34,33.39,90600.0,24.0365,24.0725,24.0221,24.0581,90600.0
2009-11-12 11:55:00,33.4,33.41,33.35,33.4,78600.0,24.0653,24.0725,24.0293,24.0653,78600.0
2009-11-12 12:00:00,33.4,33.47,33.37,33.42,83100.0,24.0653,24.1157,24.0437,24.0797,83100.0
2009-11-12 12:05:00,33.41,33.44,33.4,33.43,82000.0,24.0725,24.0941,24.0653,24.0869,82000.0
2009-11-12 12:10:00,33.42,33.45,33.39,33.45,81900.0,24.0797,24.1013,24.0581,24.1013,81900.0
2009-11-12 12:15:00,33.44,33.46,33.42,33.46,40500.0,24.0941,24.1085,24.0797,24.1085,40500.0
2009-11-12 12:20:00,33.45,33.49,33.38,33.38,88100.0,24.1013,24.1301,24.0509,24.0509,88100.0
2009-11-12 12:25:00,33.38,33.41,33.38,33.4,46700.0,24.0509,24.0725,24.0509,24.0653,46700.0
2009-11-12 12:30:00,33.39,33.39,33.32,33.32,85400.0,24.0581,24.0581,24.0076,24.0076,85400.0
2009-11-12 12:35:00,33.32,33.33,33.31,33.32,106400.0,24.0076,24.0149,24.0004,24.0076,106400.0
2009-11-12 12:40:00,33.32,33.39,33.31,33.37,83500.0,24.0076,24.0581,24.0004,24.0437,83500.0
2009-11-12 12:45:00,33.38,33.48,33.38,33.48,70800.0,24.0509,24.1229,24.0509,24.1229,70800.0
2009-11-12 12:50:00,33.47,33.49,33.44,33.46,141300.0,24.1157,24.1301,24.0941,24.1085,141300.0
2009-11-12 12:55:00,33.46,33.46,33.4,33.4,131700.0,24.1085,24.1085,24.0653,24.0653,131700.0
2009-11-12 13:00:00,33.4,33.43,33.39,33.41,118600.0,24.0653,24.0869,24.0581,24.0725,118600.0
2009-11-12 13:05:00,33.41,33.41,33.3,33.33,152100.0,24.0725,24.0725,23.9932,24.0149,152100.0
2009-11-12 13:10:00,33.34,33.35,33.26,33.31,66000.0,24.0221,24.0293,23.9644,24.0004,66000.0
2009-11-12 13:15:00,33.31,33.39,33.3,33.35,109500.0,24.0004,24.0581,23.9932,24.0293,109500.0
2009-11-12 13:20:00,33.36,33.36,33.26,33.28,111300.0,24.0365,24.0365,23.9644,23.9788,111300.0
2009-11-12 13:25:00,33.28,33.29,33.26,33.29,44800.0,23.9788,23.986,23.9644,23.986,44800.0
2009-11-12 13:30:00,33.29,33.37,33.28,33.36,66600.0,23.986,24.0437,23.9788,24.0365,66600.0
2009-11-12 13:35:00,33.36,33.36,33.33,33.34,95200.0,24.0365,24.0365,24.0149,24.0221,95200.0
2009-11-12 13:40:00,33.34,33.34,33.28,33.33,46000.0,24.0221,24.0221,23.9788,24.0149,46000.0
2009-11-12 13:45:00,33.33,33.42,33.33,33.37,81400.0,24.0149,24.0797,24.0149,24.0437,81400.0
2009-11-12 13:50:00,33.38,33.39,33.29,33.31,81700.0,24.0509,24.0581,23.986,24.0004,81700.0
2009-11-12 13:55:00,33.32,33.32,33.26,33.26,75900.0,24.0076,24.0076,23.9644,23.9644,75900.0
2009-11-12 14:00:00,33.28,33.28,33.22,33.25,94800.0,23.9788,23.9788,23.9356,23.9572,94800.0
2009-11-12 14:05:00,33.25,33.29,33.21,33.24,139400.0,23.9572,23.986,23.9284,23.95,139400.0
2009-11-12 14:10:00,33.24,33.26,33.2,33.24,106100.0,23.95,23.9644,23.9212,23.95,106100.0
2009-11-12 14:15:00,33.24,33.26,33.2,33.2,58100.0,23.95,23.9644,23.9212,23.9212,58100.0
2009-11-12 14:20:00,33.2,33.26,33.18,33.2,89200.0,23.9212,23.9644,23.9068,23.9212,89200.0
2009-11-12 14:25:00,33.2,33.27,33.19,33.24,149400.0,23.9212,23.9716,23.914,23.95,149400.0
2009-11-12 14:30:00,33.24,33.29,33.24,33.28,140600.0,23.95,23.986,23.95,23.9788,140600.0
2009-11-12 14:35:00,33.27,33.3,33.26,33.27,106000.0,23.9716,23.9932,23.9644,23.9716,106000.0
2009-11-12 14:40:00,33.28,33.28,33.17,33.18,122500.0,23.9788,23.9788,23.8996,23.9068,122500.0
2009-11-12 14:45:00,33.19,33.22,33.09,33.09,116600.0,23.914,23.9356,23.8419,23.8419,116600.0
2009-11-12 14:50:00,33.08,33.15,33.08,33.09,122500.0,23.8347,23.8852,23.8347,23.8419,122500.0
2009-11-12 14:55:00,33.09,33.13,33.04,33.04,98200.0,23.8419,23.8707,23.8059,23.8059,98200.0
2009-11-12 15:00:00,33.05,33.1,33.0,33.01,334800.0,23.8131,23.8491,23.7771,23.7843,334800.0
2009-11-12 15:05:00,33.01,33.08,33.0,33.02,219800.0,23.7843,23.8347,23.7771,23.7915,219800.0
2009-11-12 15:10:00,33.02,33.07,33.0,33.04,161400.0,23.7915,23.8275,23.7771,23.8059,161400.0
2009-11-12 15:15:00,33.04,33.09,33.01,33.08,130900.0,23.8059,23.8419,23.7843,23.8347,130900.0
2009-11-12 15:20:00,33.07,33.08,33.02,33.05,137900.0,23.8275,23.8347,23.7915,23.8131,137900.0
2009-11-12 15:25:00,33.06,33.09,32.95,33.01,138600.0,23.8203,23.8419,23.7411,23.7843,138600.0
2009-11-12 15:30:00,33.01,33.12,32.99,33.08,241700.0,23.7843,23.8635,23.7699,23.8347,241700.0
2009-11-12 15:35:00,33.07,33.07,32.94,32.96,315800.0,23.8275,23.8275,23.7339,23.7483,315800.0
2009-11-12 15:40:00,32.96,33.05,32.94,33.0,288800.0,23.7483,23.8131,23.7339,23.7771,288800.0
2009-11-12 15:45:00,33.01,33.07,32.97,32.98,241300.0,23.7843,23.8275,23.7555,23.7627,241300.0
2009-11-12 15:50:00,32.97,33.07,32.97,33.07,380300.0,23.7555,23.8275,23.7555,23.8275,380300.0
2009-11-12 15:55:00,33.07,33.1,33.01,33.02,653100.0,23.8275,23.8491,23.7843,23.7915,653100.0
2009-11-13 09:30:00,33.13,33.18,32.7,32.8,210300.0,23.8707,23.9068,23.5609,23.633,210300.0
2009-11-13 09:35:00,32.79,32.92,32.73,32.83,156600.0,23.6258,23.7194,23.5825,23.6546,156600.0
2009-11-13 09:40:00,32.83,32.88,32.7,32.86,317300.0,23.6546,23.6906,23.5609,23.6762,317300.0
2009-11-13 09:45:00,32.87,32.93,32.79,32.81,248000.0,23.6834,23.7266,23.6258,23.6402,248000.0
2009-11-13 09:50:00,32.8,32.92,32.78,32.86,181400.0,23.633,23.7194,23.6186,23.6762,181400.0
2009-11-13 09:55:00,32.81,32.86,32.7,32.81,275800.0,23.6402,23.6762,23.5609,23.6402,275800.0
2009-11-13 10:00:00,32.81,32.9,32.78,32.89,136100.0,23.6402,23.705,23.6186,23.6978,136100.0
2009-11-13 10:05:00,32.89,32.98,32.85,32.9,136000.0,23.6978,23.7627,23.669,23.705,136000.0
2009-11-13 10:10:00,32.9,32.94,32.84,32.9,88500.0,23.705,23.7339,23.6618,23.705,88500.0
2009-11-13 10:15:00,32.9,32.92,32.84,32.86,133800.0,23.705,23.7194,23.6618,23.6762,133800.0
2009-11-13 10:20:00,32.86,33.03,32.86,32.99,291200.0,23.6762,23.7987,23.6762,23.7699,291200.0
2009-11-13 10:25:00,32.98,33.0,32.93,32.96,99800.0,23.7627,23.7771,23.7266,23.7483,99800.0
2009-11-13 10:30:00,32.95,33.01,32.82,32.85,155900.0,23.7411,23.7843,23.6474,23.669,155900.0
2009-11-13 10:35:00,32.85,32.97,32.83,32.94,99000.0,23.669,23.7555,23.6546,23.7339,99000.0
2009-11-13 10:40:00,32.95,33.07,32.91,33.04,212400.0,23.7411,23.8275,23.7122,23.8059,212400.0
2009-11-13 10:45:00,33.03,33.13,33.03,33.06,131900.0,23.7987,23.8707,23.7987,23.8203,131900.0
2009-11-13 10:50:00,33.08,33.15,33.05,33.09,133500.0,23.8347,23.8852,23.8131,23.8419,133500.0
2009-11-13 10:55:00,33.1,33.2,33.05,33.05,140800.0,23.8491,23.9212,23.8131,23.8131,140800.0
2009-11-13 11:00:00,33.05,33.08,33.0,33.08,156500.0,23.8131,23.8347,23.7771,23.8347,156500.0
2009-11-13 11:05:00,33.08,33.12,33.03,33.04,85700.0,23.8347,23.8635,23.7987,23.8059,85700.0
2009-11-13 11:10:00,33.04,33.04,32.93,32.95,102400.0,23.8059,23.8059,23.7266,23.7411,102400.0
2009-11-13 11:15:00,32.95,33.0,32.94,32.98,73600.0,23.7411,23.7771,23.7339,23.7627,73600.0
2009-11-13 11:20:00,32.97,32.98,32.91,32.93,86300.0,23.7555,23.7627,23.7122,23.7266,86300.0
2009-11-13 11:25:00,32.93,32.98,32.93,32.95,72600.0,23.7266,23.7627,23.7266,23.7411,72600.0
2009-11-13 11:30:00,32.95,32.95,32.89,32.92,71400.0,23.7411,23.7411,23.6978,23.7194,71400.0
2009-11-13 11:35:00,32.91,32.98,32.91,32.95,93800.0,23.7122,23.7627,23.7122,23.7411,93800.0
2009-11-13 11:40:00,32.95,32.96,32.88,32.88,74500.0,23.7411,23.7483,23.6906,23.6906,74500.0
2009-11-13 11:45:00,32.9,32.94,32.89,32.93,105900.0,23.705,23.7339,23.6978,23.7266,105900.0
2009-11-13 11:50:00,32.93,32.94,32.91,32.92,88300.0,23.7266,23.7339,23.7122,23.7194,88300.0
2009-11-13 11:55:00,32.92,32.95,32.89,32.89,161000.0,23.7194,23.7411,23.6978,23.6978,161000.0
2009-11-13 12:00:00,32.89,32.99,32.88,32.96,106400.0,23.6978,23.7699,23.6906,23.7483,106400.0
2009-11-13 12:05:00,32.96,32.97,32.92,32.92,76400.0,23.7483,23.7555,23.7194,23.7194,76400.0
2009-11-13 12:10:00,32.92,33.03,32.92,32.96,218800.0,23.7194,23.7987,23.7194,23.7483,218800.0
2009-11-13 12:15:00,32.96,33.08,32.96,33.07,94800.0,23.7483,23.8347,23.7483,23.8275,94800.0
2009-11-13 12:20:00,33.07,33.12,33.05,33.11,102500.0,23.8275,23.8635,23.8131,23.8563,102500.0
2009-11-13 12:25:00,33.11,33.18,33.08,33.15,116900.0,23.8563,23.9068,23.8347,23.8852,116900.0
2009-11-13 12:30:00,33.15,33.18,33.15,33.15,62900.0,23.8852,23.9068,23.8852,23.8852,62900.0
2009-11-13 12:35:00,33.14,33.16,33.08,33.09,44900.0,23.878,23.8924,23.8347,23.8419,44900.0
2009-11-13 12:40:00,33.09,33.11,33.07,33.07,89900.0,23.8419,23.8563,23.8275,23.8275,89900.0
2009-11-13 12:45:00,33.07,33.1,33.0,33.0,57300.0,23.8275,23.8491,23.7771,23.7771,57300.0
2009-11-13 12:50:00,33.0,33.04,32.99,33.03,47000.0,23.7771,23.8059,23.7699,23.7987,47000.0
2009-11-13 12:55:00,33.03,33.1,33.02,33.09,13100.0,23.7987,23.8491,23.7915,23.8419,13100.0
2009-11-13 13:00:00,33.1,33.11,33.05,33.05,34800.0,23.8491,23.8563,23.8131,23.8131,34800.0
2009-11-13 13:05:00,33.06,33.11,33.05,33.05,47800.0,23.8203,23.8563,23.8131,23.8131,47800.0
2009-11-13 13:10:00,33.06,33.09,33.05,33.05,27800.0,23.8203,23.8419,23.8131,23.8131,27800.0
2009-11-13 13:15:00,33.06,33.07,33.04,33.06,63000.0,23.8203,23.8275,23.8059,23.8203,63000.0
2009-11-13 13:20:00,33.05,33.09,33.05,33.08,59900.0,23.8131,23.8419,23.8131,23.8347,59900.0
2009-11-13 13:25:00,33.08,33.12,33.08,33.1,47300.0,23.8347,23.8635,23.8347,23.8491,47300.0
2009-11-13 13:30:00,33.12,33.12,33.06,33.06,35000.0,23.8635,23.8635,23.8203,23.8203,35000.0
2009-11-13 13:35:00,33.05,33.1,33.05,33.1,15000.0,23.8131,23.8491,23.8131,23.8491,15000.0
2009-11-13 13:40:00,33.1,33.1,33.08,33.1,15600.0,23.8491,23.8491,23.8347,23.8491,15600.0
2009-11-13 13:45:00,33.1,33.1,33.04,33.05,96800.0,23.8491,23.8491,23.8059,23.8131,96800.0
2009-11-13 13:50:00,33.05,33.07,33.02,33.07,89500.0,23.8131,23.8275,23.7915,23.8275,89500.0
2009-11-13 13:55:00,33.07,33.08,33.01,33.02,124100.0,23.8275,23.8347,23.7843,23.7915,124100.0
2009-11-13 14:00:00,33.01,33.02,32.96,33.01,97100.0,23.7843,23.7915,23.7483,23.7843,97100.0
2009-11-13 14:05:00,33.02,33.02,32.98,33.0,47600.0,23.7915,23.7915,23.7627,23.7771,47600.0
2009-11-13 14:10:00,33.0,33.01,32.97,32.97,39700.0,23.7771,23.7843,23.7555,23.7555,39700.0
2009-11-13 14:15:00,32.99,33.01,32.96,32.96,43800.0,23.7699,23.7843,23.7483,23.7483,43800.0
2009-11-13 14:20:00,32.96,32.97,32.91,32.91,80600.0,23.7483,23.7555,23.7122,23.7122,80600.0
2009-11-13 14:25:00,32.92,32.93,32.82,32.84,138100.0,23.7194,23.7266,23.6474,23.6618,138100.0
2009-11-13 14:30:00,32.84,32.84,32.76,32.77,107700.0,23.6618,23.6618,23.6042,23.6114,107700.0
2009-11-13 14:35:00,32.77,32.85,32.75,32.79,138400.0,23.6114,23.669,23.597,23.6258,138400.0
2009-11-13 14:40:00,32.78,32.9,32.78,32.85,153300.0,23.6186,23.705,23.6186,23.669,153300.0
2009-11-13 14:45:00,32.85,32.91,32.84,32.87,120900.0,23.669,23.7122,23.6618,23.6834,120900.0
2009-11-13 14:50:00,32.88,32.88,32.82,32.85,97900.0,23.6906,23.6906,23.6474,23.669,97900.0
2009-11-13 14:55:00,32.85,32.87,32.79,32.82,127400.0,23.669,23.6834,23.6258,23.6474,127400.0
2009-11-13 15:00:00,32.83,32.86,32.78,32.84,182300.0,23.6546,23.6762,23.6186,23.6618,182300.0
2009-11-13 15:05:00,32.85,32.91,32.83,32.87,90300.0,23.669,23.7122,23.6546,23.6834,90300.0
2009-11-13 15:10:00,32.9,32.94,32.85,32.88,139200.0,23.705,23.7339,23.669,23.6906,139200.0
2009-11-13 15:15:00,32.88,32.94,32.85,32.92,87400.0,23.6906,23.7339,23.669,23.7194,87400.0
2009-11-13 15:20:00,32.92,32.93,32.88,32.93,127400.0,23.7194,23.7266,23.6906,23.7266,127400.0
2009-11-13 15:25:00,32.92,32.98,32.9,32.95,90300.0,23.7194,23.7627,23.705,23.7411,90300.0
2009-11-13 15:30:00,32.95,33.05,32.95,33.04,200700.0,23.7411,23.8131,23.7411,23.8059,200700.0
2009-11-13 15:35:00,33.04,33.06,32.97,32.98,239900.0,23.8059,23.8203,23.7555,23.7627,239900.0
2009-11-13 15:40:00,32.99,33.11,32.99,33.11,128100.0,23.7699,23.8563,23.7699,23.8563,128100.0
2009-11-13 15:45:00,33.1,33.13,33.07,33.13,271000.0,23.8491,23.8707,23.8275,23.8707,271000.0
2009-11-13 15:50:00,33.13,33.14,33.06,33.1,433100.0,23.8707,23.878,23.8203,23.8491,433100.0
2009-11-13 15:55:00,33.1,33.14,33.08,33.13,489300.0,23.8491,23.878,23.8347,23.8707,489300.0
2009-11-16 09:30:00,33.33,33.43,33.23,33.35,313100.0,24.0149,24.0869,23.9428,24.0293,313100.0
2009-11-16 09:35:00,33.35,33.4,33.27,33.39,521600.0,24.0293,24.0653,23.9716,24.0581,521600.0
2009-11-16 09:40:00,33.39,33.68,33.39,33.6,510900.0,24.0581,24.267,24.0581,24.2094,510900.0
2009-11-16 09:45:00,33.59,33.73,33.56,33.65,223200.0,24.2022,24.3031,24.1806,24.2454,223200.0
2009-11-16 09:50:00,33.65,33.8,33.62,33.8,193100.0,24.2454,24.3535,24.2238,24.3535,193100.0
2009-11-16 09:55:00,33.8,33.8,33.66,33.75,457800.0,24.3535,24.3535,24.2526,24.3175,457800.0
2009-11-16 10:00:00,33.74,33.98,33.73,33.95,422400.0,24.3103,24.4832,24.3031,24.4616,422400.0
2009-11-16 10:05:00,33.95,34.07,33.95,34.02,429800.0,24.4616,24.548,24.4616,24.512,429800.0
2009-11-16 10:10:00,34.02,34.08,33.94,33.95,627000.0,24.512,24.5552,24.4544,24.4616,627000.0
2009-11-16 10:15:00,33.95,33.99,33.9,33.98,198600.0,24.4616,24.4904,24.4255,24.4832,198600.0
2009-11-16 10:20:00,33.98,33.98,33.87,33.93,180800.0,24.4832,24.4832,24.4039,24.4472,180800.0
2009-11-16 10:25:00,33.94,33.99,33.88,33.88,199100.0,24.4544,24.4904,24.4111,24.4111,199100.0
2009-11-16 10:30:00,33.89,33.93,33.84,33.86,179600.0,24.4183,24.4472,24.3823,24.3967,179600.0
2009-11-16 10:35:00,33.85,34.0,33.83,33.99,178300.0,24.3895,24.4976,24.3751,24.4904,178300.0
2009-11-16 10:40:00,33.99,34.03,33.94,33.98,141100.0,24.4904,24.5192,24.4544,24.4832,141100.0
2009-11-16 10:45:00,33.96,34.0,33.96,33.99,70200.0,24.4688,24.4976,24.4688,24.4904,70200.0
2009-11-16 10:50:00,33.99,34.0,33.97,33.97,51400.0,24.4904,24.4976,24.476,24.476,51400.0
2009-11-16 10:55:00,33.98,34.07,33.97,34.04,116000.0,24.4832,24.548,24.476,24.5264,116000.0
2009-11-16 11:00:00,34.04,34.11,34.04,34.06,193800.0,24.5264,24.5769,24.5264,24.5408,193800.0
2009-11-16 11:05:00,34.06,34.07,33.99,34.01,116400.0,24.5408,24.548,24.4904,24.5048,116400.0
2009-11-16 11:10:00,34.01,34.01,33.93,33.99,180600.0,24.5048,24.5048,24.4472,24.4904,180600.0
2009-11-16 11:15:00,33.99,33.99,33.9,33.94,99200.0,24.4904,24.4904,24.4255,24.4544,99200.0
2009-11-16 11:20:00,33.94,33.96,33.92,33.95,67600.0,24.4544,24.4688,24.44,24.4616,67600.0
2009-11-16 11:25:00,33.94,33.97,33.93,33.94,168300.0,24.4544,24.476,24.4472,24.4544,168300.0
2009-11-16 11:30:00,33.94,34.01,33.93,33.98,161000.0,24.4544,24.5048,24.4472,24.4832,161000.0
2009-11-16 11:35:00,33.97,34.01,33.97,33.99,55200.0,24.476,24.5048,24.476,24.4904,55200.0
2009-11-16 11:40:00,34.0,34.07,33.98,34.06,152400.0,24.4976,24.548,24.4832,24.5408,152400.0
2009-11-16 11:45:00,34.06,34.11,34.05,34.11,66000.0,24.5408,24.5769,24.5336,24.5769,66000.0
2009-11-16 11:50:00,34.11,34.2,34.1,34.19,202700.0,24.5769,24.6417,24.5697,24.6345,202700.0
2009-11-16 11:55:00,34.19,34.19,33.83,33.9,361500.0,24.6345,24.6345,24.3751,24.4255,361500.0
2009-11-16 12:00:00,33.9,34.03,33.89,34.0,174100.0,24.4255,24.5192,24.4183,24.4976,174100.0
2009-11-16 12:05:00,34.01,34.01,33.92,33.94,59800.0,24.5048,24.5048,24.44,24.4544,59800.0
2009-11-16 12:10:00,33.94,34.01,33.93,34.01,81600.0,24.4544,24.5048,24.4472,24.5048,81600.0
2009-11-16 12:15:00,34.0,34.0,33.87,33.93,218000.0,24.4976,24.4976,24.4039,24.4472,218000.0
2009-11-16 12:20:00,33.93,33.96,33.86,33.93,166500.0,24.4472,24.4688,24.3967,24.4472,166500.0
2009-11-16 12:25:00,33.92,33.93,33.84,33.9,178700.0,24.44,24.4472,24.3823,24.4255,178700.0
2009-11-16 12:30:00,33.9,33.9,33.82,33.82,84900.0,24.4255,24.4255,24.3679,24.3679,84900.0
2009-11-16 12:35:00,33.82,33.9,33.82,33.89,105700.0,24.3679,24.4255,24.3679,24.4183,105700.0
2009-11-16 12:40:00,33.89,34.02,33.86,34.02,75300.0,24.4183,24.512,24.3967,24.512,75300.0
2009-11-16 12:45:00,34.02,34.04,33.96,34.04,64300.0,24.512,24.5264,24.4688,24.5264,64300.0
2009-11-16 12:50:00,34.05,34.07,34.02,34.02,99300.0,24.5336,24.548,24.512,24.512,99300.0
2009-11-16 12:55:00,34.02,34.09,34.0,34.07,105900.0,24.512,24.5624,24.4976,24.548,105900.0
2009-11-16 13:00:00,34.06,34.14,34.02,34.14,162900.0,24.5408,24.5985,24.512,24.5985,162900.0
2009-11-16 13:05:00,34.13,34.14,34.08,34.11,63000.0,24.5913,24.5985,24.5552,24.5769,63000.0
2009-11-16 13:10:00,34.12,34.14,34.06,34.06,63700.0,24.5841,24.5985,24.5408,24.5408,63700.0
2009-11-16 13:15:00,34.06,34.13,34.04,34.11,180200.0,24.5408,24.5913,24.5264,24.5769,180200.0
2009-11-16 13:20:00,34.1,34.14,34.1,34.13,50600.0,24.5697,24.5985,24.5697,24.5913,50600.0
2009-11-16 13:25:00,34.13,34.16,34.13,34.15,66100.0,24.5913,24.6129,24.5913,24.6057,66100.0
2009-11-16 13:30:00,34.16,34.17,34.15,34.17,99200.0,24.6129,24.6201,24.6057,24.6201,99200.0
2009-11-16 13:35:00,34.16,34.21,34.15,34.2,104700.0,24.6129,24.6489,24.6057,24.6417,104700.0
2009-11-16 13:40:00,34.19,34.2,34.15,34.17,96200.0,24.6345,24.6417,24.6057,24.6201,96200.0
2009-11-16 13:45:00,34.18,34.18,34.14,34.15,62300.0,24.6273,24.6273,24.5985,24.6057,62300.0
2009-11-16 13:50:00,34.15,34.2,34.12,34.2,87300.0,24.6057,24.6417,24.5841,24.6417,87300.0
2009-11-16 13:55:00,34.2,34.2,34.18,34.19,62700.0,24.6417,24.6417,24.6273,24.6345,62700.0
2009-11-16 14:00:00,34.19,34.33,34.19,34.32,399200.0,24.6345,24.7354,24.6345,24.7282,399200.0
2009-11-16 14:05:00,34.32,34.39,34.31,34.35,241700.0,24.7282,24.7786,24.721,24.7498,241700.0
2009-11-16 14:10:00,34.35,34.38,34.26,34.38,364700.0,24.7498,24.7714,24.6849,24.7714,364700.0
2009-11-16 14:15:00,34.37,34.42,34.33,34.34,214400.0,24.7642,24.8002,24.7354,24.7426,214400.0
2009-11-16 14:20:00,34.33,34.35,34.28,34.3,135100.0,24.7354,24.7498,24.6993,24.7138,135100.0
2009-11-16 14:25:00,34.29,34.35,34.29,34.33,157700.0,24.7066,24.7498,24.7066,24.7354,157700.0
2009-11-16 14:30:00,34.33,34.47,34.33,34.47,168700.0,24.7354,24.8362,24.7354,24.8362,168700.0
2009-11-16 14:35:00,34.46,34.53,34.46,34.49,242900.0,24.829,24.8795,24.829,24.8507,242900.0
2009-11-16 14:40:00,34.49,34.54,34.48,34.51,206700.0,24.8507,24.8867,24.8434,24.8651,206700.0
2009-11-16 14:45:00,34.51,34.55,34.49,34.52,198400.0,24.8651,24.8939,24.8507,24.8723,198400.0
2009-11-16 14:50:00,34.52,34.53,34.45,34.48,234400.0,24.8723,24.8795,24.8218,24.8434,234400.0
2009-11-16 14:55:00,34.49,34.52,34.44,34.48,217600.0,24.8507,24.8723,24.8146,24.8434,217600.0
2009-11-16 15:00:00,34.49,34.5,34.44,34.47,206000.0,24.8507,24.8579,24.8146,24.8362,206000.0
2009-11-16 15:05:00,34.47,34.5,34.44,34.45,179100.0,24.8362,24.8579,24.8146,24.8218,179100.0
2009-11-16 15:10:00,34.45,34.46,34.37,34.37,377500.0,24.8218,24.829,24.7642,24.7642,377500.0
2009-11-16 15:15:00,34.36,34.36,34.13,34.13,1253800.0,24.757,24.757,24.5913,24.5913,1253800.0
2009-11-16 15:20:00,34.13,34.32,34.0,34.26,1132600.0,24.5913,24.7282,24.4976,24.6849,1132600.0
2009-11-16 15:25:00,34.26,34.32,34.06,34.08,1188300.0,24.6849,24.7282,24.5408,24.5552,1188300.0
2009-11-16 15:30:00,34.08,34.24,34.04,34.12,556600.0,24.5552,24.6705,24.5264,24.5841,556600.0
2009-11-16 15:35:00,34.12,34.31,34.07,34.31,640200.0,24.5841,24.721,24.548,24.721,640200.0
2009-11-16 15:40:00,34.31,34.39,34.24,34.26,648800.0,24.721,24.7786,24.6705,24.6849,648800.0
2009-11-16 15:45:00,34.26,34.27,34.21,34.22,363400.0,24.6849,24.6921,24.6489,24.6561,363400.0
2009-11-16 15:50:00,34.22,34.29,34.22,34.25,672400.0,24.6561,24.7066,24.6561,24.6777,672400.0
2009-11-16 15:55:00,34.26,34.26,34.21,34.23,1163700.0,24.6849,24.6849,24.6489,24.6633,1163700.0
2009-11-17 09:30:00,34.1,34.13,33.87,34.03,291400.0,24.5697,24.5913,24.4039,24.5192,291400.0
2009-11-17 09:35:00,34.03,34.04,33.86,33.87,399100.0,24.5192,24.5264,24.3967,24.4039,399100.0
2009-11-17 09:40:00,33.87,34.12,33.87,34.0,434100.0,24.4039,24.5841,24.4039,24.4976,434100.0
2009-11-17 09:45:00,34.01,34.11,33.95,33.96,251900.0,24.5048,24.5769,24.4616,24.4688,251900.0
2009-11-17 09:50:00,33.96,34.0,33.68,33.68,382900.0,24.4688,24.4976,24.267,24.267,382900.0
2009-11-17 09:55:00,33.67,33.7,33.51,33.54,634500.0,24.2598,24.2814,24.1445,24.1662,634500.0
2009-11-17 10:00:00,33.53,33.66,33.52,33.57,399100.0,24.159,24.2526,24.1518,24.1878,399100.0
2009-11-17 10:05:00,33.57,33.7,33.56,33.67,315000.0,24.1878,24.2814,24.1806,24.2598,315000.0
2009-11-17 10:10:00,33.67,33.72,33.56,33.56,171300.0,24.2598,24.2959,24.1806,24.1806,171300.0
2009-11-17 10:15:00,33.56,33.73,33.5,33.73,262700.0,24.1806,24.3031,24.1373,24.3031,262700.0
2009-11-17 10:20:00,33.73,33.74,33.62,33.69,150100.0,24.3031,24.3103,24.2238,24.2742,150100.0
2009-11-17 10:25:00,33.68,33.77,33.65,33.77,249000.0,24.267,24.3319,24.2454,24.3319,249000.0
2009-11-17 10:30:00,33.76,33.76,33.59,33.6,240700.0,24.3247,24.3247,24.2022,24.2094,240700.0
2009-11-17 10:35:00,33.6,33.6,33.41,33.45,306200.0,24.2094,24.2094,24.0725,24.1013,306200.0
2009-11-17 10:40:00,33.44,33.47,33.4,33.4,192300.0,24.0941,24.1157,24.0653,24.0653,192300.0
2009-11-17 10:45:00,33.4,33.46,33.38,33.38,102700.0,24.0653,24.1085,24.0509,24.0509,102700.0
2009-11-17 10:50:00,33.38,33.46,33.35,33.45,117700.0,24.0509,24.1085,24.0293,24.1013,117700.0
2009-11-17 10:55:00,33.45,33.5,33.44,33.49,52300.0,24.1013,24.1373,24.0941,24.1301,52300.0
2009-11-17 11:00:00,33.49,33.49,33.42,33.45,58500.0,24.1301,24.1301,24.0797,24.1013,58500.0
2009-11-17 11:05:00,33.45,33.52,33.42,33.51,67300.0,24.1013,24.1518,24.0797,24.1445,67300.0
2009-11-17 11:10:00,33.49,33.61,33.49,33.58,182800.0,24.1301,24.2166,24.1301,24.195,182800.0
2009-11-17 11:15:00,33.58,33.58,33.4,33.43,299000.0,24.195,24.195,24.0653,24.0869,299000.0
2009-11-17 11:20:00,33.43,33.45,33.4,33.43,92000.0,24.0869,24.1013,24.0653,24.0869,92000.0
2009-11-17 11:25:00,33.44,33.49,33.43,33.48,86500.0,24.0941,24.1301,24.0869,24.1229,86500.0
2009-11-17 11:30:00,33.49,33.5,33.45,33.47,47100.0,24.1301,24.1373,24.1013,24.1157,47100.0
2009-11-17 11:35:00,33.48,33.5,33.44,33.47,68900.0,24.1229,24.1373,24.0941,24.1157,68900.0
2009-11-17 11:40:00,33.48,33.49,33.44,33.47,51500.0,24.1229,24.1301,24.0941,24.1157,51500.0
2009-11-17 11:45:00,33.47,33.56,33.46,33.56,106400.0,24.1157,24.1806,24.1085,24.1806,106400.0
2009-11-17 11:50:00,33.56,33.58,33.53,33.56,89800.0,24.1806,24.195,24.159,24.1806,89800.0
2009-11-17 11:55:00,33.55,33.59,33.55,33.58,59600.0,24.1734,24.2022,24.1734,24.195,59600.0
2009-11-17 12:00:00,33.58,33.59,33.51,33.53,80800.0,24.195,24.2022,24.1445,24.159,80800.0
2009-11-17 12:05:00,33.52,33.53,33.49,33.49,82800.0,24.1518,24.159,24.1301,24.1301,82800.0
2009-11-17 12:10:00,33.5,33.54,33.49,33.54,136500.0,24.1373,24.1662,24.1301,24.1662,136500.0
2009-11-17 12:15:00,33.54,33.61,33.53,33.6,96200.0,24.1662,24.2166,24.159,24.2094,96200.0
2009-11-17 12:20:00,33.61,33.72,33.6,33.72,162200.0,24.2166,24.2959,24.2094,24.2959,162200.0
2009-11-17 12:25:00,33.72,33.73,33.6,33.6,72600.0,24.2959,24.3031,24.2094,24.2094,72600.0
2009-11-17 12:30:00,33.61,33.69,33.57,33.67,101800.0,24.2166,24.2742,24.1878,24.2598,101800.0
2009-11-17 12:35:00,33.68,33.71,33.62,33.69,87300.0,24.267,24.2887,24.2238,24.2742,87300.0
2009-11-17 12:40:00,33.69,33.73,33.66,33.67,186000.0,24.2742,24.3031,24.2526,24.2598,186000.0
2009-11-17 12:45:00,33.68,33.7,33.65,33.66,27200.0,24.267,24.2814,24.2454,24.2526,27200.0
2009-11-17 12:50:00,33.66,33.66,33.61,33.62,39200.0,24.2526,24.2526,24.2166,24.2238,39200.0
2009-11-17 12:55:00,33.61,33.65,33.61,33.63,79200.0,24.2166,24.2454,24.2166,24.231,79200.0
2009-11-17 13:00:00,33.62,33.63,33.52,33.52,120200.0,24.2238,24.231,24.1518,24.1518,120200.0
2009-11-17 13:05:00,33.51,33.53,33.48,33.49,167600.0,24.1445,24.159,24.1229,24.1301,167600.0
2009-11-17 13:10:00,33.5,33.7,33.45,33.46,257700.0,24.1373,24.2814,24.1013,24.1085,257700.0
2009-11-17 13:15:00,33.45,33.48,33.45,33.48,140900.0,24.1013,24.1229,24.1013,24.1229,140900.0
2009-11-17 13:20:00,33.48,33.53,33.46,33.48,141600.0,24.1229,24.159,24.1085,24.1229,141600.0
2009-11-17 13:25:00,33.49,33.5,33.46,33.47,70100.0,24.1301,24.1373,24.1085,24.1157,70100.0
2009-11-17 13:30:00,33.47,33.48,33.46,33.47,27200.0,24.1157,24.1229,24.1085,24.1157,27200.0
2009-11-17 13:35:00,33.48,33.48,33.45,33.46,32300.0,24.1229,24.1229,24.1013,24.1085,32300.0
2009-11-17 13:40:00,33.46,33.51,33.45,33.51,149300.0,24.1085,24.1445,24.1013,24.1445,149300.0
2009-11-17 13:45:00,33.51,33.52,33.47,33.5,108500.0,24.1445,24.1518,24.1157,24.1373,108500.0
2009-11-17 13:50:00,33.5,33.5,33.44,33.45,106100.0,24.1373,24.1373,24.0941,24.1013,106100.0
2009-11-17 13:55:00,33.45,33.46,33.42,33.42,87400.0,24.1013,24.1085,24.0797,24.0797,87400.0
2009-11-17 14:00:00,33.43,33.43,33.38,33.39,110000.0,24.0869,24.0869,24.0509,24.0581,110000.0
2009-11-17 14:05:00,33.39,33.4,33.36,33.38,60100.0,24.0581,24.0653,24.0365,24.0509,60100.0
2009-11-17 14:10:00,33.38,33.48,33.36,33.4,93400.0,24.0509,24.1229,24.0365,24.0653,93400.0
2009-11-17 14:15:00,33.4,33.41,33.37,33.4,78100.0,24.0653,24.0725,24.0437,24.0653,78100.0
2009-11-17 14:20:00,33.41,33.41,33.31,33.32,119800.0,24.0725,24.0725,24.0004,24.0076,119800.0
2009-11-17 14:25:00,33.32,33.41,33.32,33.34,184800.0,24.0076,24.0725,24.0076,24.0221,184800.0
2009-11-17 14:30:00,33.34,33.35,33.3,33.31,100900.0,24.0221,24.0293,23.9932,24.0004,100900.0
2009-11-17 14:35:00,33.31,33.32,33.28,33.31,127700.0,24.0004,24.0076,23.9788,24.0004,127700.0
2009-11-17 14:40:00,33.3,33.31,33.3,33.31,99900.0,23.9932,24.0004,23.9932,24.0004,99900.0
2009-11-17 14:45:00,33.31,33.31,33.28,33.28,65900.0,24.0004,24.0004,23.9788,23.9788,65900.0
2009-11-17 14:50:00,33.28,33.33,33.24,33.3,208100.0,23.9788,24.0149,23.95,23.9932,208100.0
2009-11-17 14:55:00,33.29,33.4,33.27,33.3,102500.0,23.986,24.0653,23.9716,23.9932,102500.0
2009-11-17 15:00:00,33.3,33.36,33.27,33.36,244700.0,23.9932,24.0365,23.9716,24.0365,244700.0
2009-11-17 15:05:00,33.36,33.4,33.35,33.39,148400.0,24.0365,24.0653,24.0293,24.0581,148400.0
2009-11-17 15:10:00,33.39,33.39,33.37,33.39,94900.0,24.0581,24.0581,24.0437,24.0581,94900.0
2009-11-17 15:15:00,33.4,33.42,33.3,33.3,180200.0,24.0653,24.0797,23.9932,23.9932,180200.0
2009-11-17 15:20:00,33.31,33.34,33.3,33.32,108300.0,24.0004,24.0221,23.9932,24.0076,108300.0
2009-11-17 15:25:00,33.33,33.33,33.27,33.27,78700.0,24.0149,24.0149,23.9716,23.9716,78700.0
2009-11-17 15:30:00,33.27,33.41,33.27,33.37,272600.0,23.9716,24.0725,23.9716,24.0437,272600.0
2009-11-17 15:35:00,33.37,33.37,33.3,33.34,356700.0,24.0437,24.0437,23.9932,24.0221,356700.0
2009-11-17 15:40:00,33.34,33.4,33.34,33.39,214600.0,24.0221,24.0653,24.0221,24.0581,214600.0
2009-11-17 15:45:00,33.38,33.52,33.36,33.52,445600.0,24.0509,24.1518,24.0365,24.1518,445600.0
2009-11-17 15:50:00,33.53,33.56,33.52,33.52,493100.0,24.159,24.1806,24.1518,24.1518,493100.0
2009-11-17 15:55:00,33.53,33.53,33.49,33.5,707900.0,24.159,24.159,24.1301,24.1373,707900.0
2009-11-18 09:30:00,33.46,33.46,33.16,33.23,201500.0,24.1085,24.1085,23.8924,23.9428,201500.0
2009-11-18 09:35:00,33.28,33.5,33.16,33.48,203700.0,23.9788,24.1373,23.8924,24.1229,203700.0
2009-11-18 09:40:00,33.49,33.65,33.38,33.65,189900.0,24.1301,24.2454,24.0509,24.2454,189900.0
2009-11-18 09:45:00,33.64,33.66,33.55,33.55,205000.0,24.2382,24.2526,24.1734,24.1734,205000.0
2009-11-18 09:50:00,33.55,33.56,33.31,33.4,328500.0,24.1734,24.1806,24.0004,24.0653,328500.0
2009-11-18 09:55:00,33.4,33.41,33.3,33.4,150400.0,24.0653,24.0725,23.9932,24.0653,150400.0
2009-11-18 10:00:00,33.39,33.4,33.31,33.34,137700.0,24.0581,24.0653,24.0004,24.0221,137700.0
2009-11-18 10:05:00,33.35,33.4,33.34,33.35,152300.0,24.0293,24.0653,24.0221,24.0293,152300.0
2009-11-18 10:10:00,33.35,33.36,33.28,33.35,177800.0,24.0293,24.0365,23.9788,24.0293,177800.0
2009-11-18 10:15:00,33.36,33.42,33.34,33.41,155800.0,24.0365,24.0797,24.0221,24.0725,155800.0
2009-11-18 10:20:00,33.41,33.44,33.33,33.36,202500.0,24.0725,24.0941,24.0149,24.0365,202500.0
2009-11-18 10:25:00,33.37,33.39,33.29,33.3,276600.0,24.0437,24.0581,23.986,23.9932,276600.0
2009-11-18 10:30:00,33.3,33.3,33.2,33.25,210400.0,23.9932,23.9932,23.9212,23.9572,210400.0
2009-11-18 10:35:00,33.25,33.3,33.24,33.29,141000.0,23.9572,23.9932,23.95,23.986,141000.0
2009-11-18 10:40:00,33.29,33.35,33.27,33.29,105700.0,23.986,24.0293,23.9716,23.986,105700.0
2009-11-18 10:45:00,33.3,33.36,33.29,33.35,103200.0,23.9932,24.0365,23.986,24.0293,103200.0
2009-11-18 10:50:00,33.35,33.37,33.26,33.31,52300.0,24.0293,24.0437,23.9644,24.0004,52300.0
2009-11-18 10:55:00,33.3,33.3,33.24,33.27,91800.0,23.9932,23.9932,23.95,23.9716,91800.0
2009-11-18 11:00:00,33.28,33.35,33.25,33.29,132300.0,23.9788,24.0293,23.9572,23.986,132300.0
2009-11-18 11:05:00,33.29,33.3,33.25,33.29,76100.0,23.986,23.9932,23.9572,23.986,76100.0
2009-11-18 11:10:00,33.3,33.3,33.18,33.19,107600.0,23.9932,23.9932,23.9068,23.914,107600.0
2009-11-18 11:15:00,33.19,33.23,33.17,33.22,60000.0,23.914,23.9428,23.8996,23.9356,60000.0
2009-11-18 11:20:00,33.22,33.22,33.19,33.21,135600.0,23.9356,23.9356,23.914,23.9284,135600.0
2009-11-18 11:25:00,33.21,33.21,33.19,33.19,66400.0,23.9284,23.9284,23.914,23.914,66400.0
2009-11-18 11:30:00,33.19,33.2,33.07,33.08,115800.0,23.914,23.9212,23.8275,23.8347,115800.0
2009-11-18 11:35:00,33.07,33.08,33.01,33.01,102800.0,23.8275,23.8347,23.7843,23.7843,102800.0
2009-11-18 11:40:00,33.02,33.06,33.01,33.04,103300.0,23.7915,23.8203,23.7843,23.8059,103300.0
2009-11-18 11:45:00,33.05,33.08,32.97,32.99,255000.0,23.8131,23.8347,23.7555,23.7699,255000.0
2009-11-18 11:50:00,32.98,32.99,32.96,32.97,114600.0,23.7627,23.7699,23.7483,23.7555,114600.0
2009-11-18 11:55:00,32.97,32.99,32.97,32.98,74300.0,23.7555,23.7699,23.7555,23.7627,74300.0
2009-11-18 12:00:00,32.98,32.99,32.87,32.95,225700.0,23.7627,23.7699,23.6834,23.7411,225700.0
2009-11-18 12:05:00,32.95,33.05,32.95,33.04,120200.0,23.7411,23.8131,23.7411,23.8059,120200.0
2009-11-18 12:10:00,33.03,33.07,32.98,32.98,79500.0,23.7987,23.8275,23.7627,23.7627,79500.0
2009-11-18 12:15:00,32.99,33.0,32.91,33.0,69100.0,23.7699,23.7771,23.7122,23.7771,69100.0
2009-11-18 12:20:00,32.99,33.06,32.98,33.03,83200.0,23.7699,23.8203,23.7627,23.7987,83200.0
2009-11-18 12:25:00,33.03,33.09,33.01,33.08,116700.0,23.7987,23.8419,23.7843,23.8347,116700.0
2009-11-18 12:30:00,33.08,33.12,33.04,33.11,56900.0,23.8347,23.8635,23.8059,23.8563,56900.0
2009-11-18 12:35:00,33.11,33.15,33.08,33.13,114800.0,23.8563,23.8852,23.8347,23.8707,114800.0
2009-11-18 12:40:00,33.12,33.17,33.12,33.16,48800.0,23.8635,23.8996,23.8635,23.8924,48800.0
2009-11-18 12:45:00,33.15,33.18,33.11,33.11,89100.0,23.8852,23.9068,23.8563,23.8563,89100.0
2009-11-18 12:50:00,33.11,33.14,33.1,33.14,55300.0,23.8563,23.878,23.8491,23.878,55300.0
2009-11-18 12:55:00,33.14,33.15,33.0,33.01,126100.0,23.878,23.8852,23.7771,23.7843,126100.0
2009-11-18 13:00:00,33.02,33.03,32.94,32.98,119200.0,23.7915,23.7987,23.7339,23.7627,119200.0
2009-11-18 13:05:00,32.98,33.01,32.97,32.99,54500.0,23.7627,23.7843,23.7555,23.7699,54500.0
2009-11-18 13:10:00,32.98,33.0,32.97,32.99,56100.0,23.7627,23.7771,23.7555,23.7699,56100.0
2009-11-18 13:15:00,32.99,33.04,32.97,33.01,116600.0,23.7699,23.8059,23.7555,23.7843,116600.0
2009-11-18 13:20:00,33.01,33.02,32.99,32.99,82100.0,23.7843,23.7915,23.7699,23.7699,82100.0
2009-11-18 13:25:00,32.99,33.02,32.96,33.0,74500.0,23.7699,23.7915,23.7483,23.7771,74500.0
2009-11-18 13:30:00,33.0,33.04,32.99,33.0,70400.0,23.7771,23.8059,23.7699,23.7771,70400.0
2009-11-18 13:35:00,33.0,33.09,33.0,33.08,76800.0,23.7771,23.8419,23.7771,23.8347,76800.0
2009-11-18 13:40:00,33.08,33.12,33.03,33.05,87500.0,23.8347,23.8635,23.7987,23.8131,87500.0
2009-11-18 13:45:00,33.05,33.05,33.01,33.01,38500.0,23.8131,23.8131,23.7843,23.7843,38500.0
2009-11-18 13:50:00,33.01,33.03,32.99,32.99,64300.0,23.7843,23.7987,23.7699,23.7699,64300.0
2009-11-18 13:55:00,32.99,32.99,32.94,32.97,101700.0,23.7699,23.7699,23.7339,23.7555,101700.0
2009-11-18 14:00:00,32.97,33.0,32.97,32.99,48700.0,23.7555,23.7771,23.7555,23.7699,48700.0
2009-11-18 14:05:00,32.99,33.09,32.97,33.08,131300.0,23.7699,23.8419,23.7555,23.8347,131300.0
2009-11-18 14:10:00,33.09,33.12,33.07,33.1,49900.0,23.8419,23.8635,23.8275,23.8491,49900.0
2009-11-18 14:15:00,33.1,33.14,33.07,33.07,53300.0,23.8491,23.878,23.8275,23.8275,53300.0
2009-11-18 14:20:00,33.07,33.13,33.07,33.13,48100.0,23.8275,23.8707,23.8275,23.8707,48100.0
2009-11-18 14:25:00,33.13,33.13,33.09,33.1,47300.0,23.8707,23.8707,23.8419,23.8491,47300.0
2009-11-18 14:30:00,33.11,33.11,33.06,33.08,35100.0,23.8563,23.8563,23.8203,23.8347,35100.0
2009-11-18 14:35:00,33.08,33.08,33.05,33.07,64000.0,23.8347,23.8347,23.8131,23.8275,64000.0
2009-11-18 14:40:00,33.06,33.1,33.06,33.09,356400.0,23.8203,23.8491,23.8203,23.8419,356400.0
2009-11-18 14:45:00,33.09,33.11,33.08,33.09,141600.0,23.8419,23.8563,23.8347,23.8419,141600.0
2009-11-18 14:50:00,33.1,33.11,33.08,33.08,154600.0,23.8491,23.8563,23.8347,23.8347,154600.0
2009-11-18 14:55:00,33.09,33.13,33.06,33.13,119900.0,23.8419,23.8707,23.8203,23.8707,119900.0
2009-11-18 15:00:00,33.13,33.16,33.11,33.16,161400.0,23.8707,23.8924,23.8563,23.8924,161400.0
2009-11-18 15:05:00,33.15,33.19,33.15,33.16,92100.0,23.8852,23.914,23.8852,23.8924,92100.0
2009-11-18 15:10:00,33.17,33.17,33.12,33.12,97200.0,23.8996,23.8996,23.8635,23.8635,97200.0
2009-11-18 15:15:00,33.13,33.15,33.12,33.12,139300.0,23.8707,23.8852,23.8635,23.8635,139300.0
2009-11-18 15:20:00,33.12,33.13,33.08,33.11,160400.0,23.8635,23.8707,23.8347,23.8563,160400.0
2009-11-18 15:25:00,33.1,33.14,33.1,33.12,89300.0,23.8491,23.878,23.8491,23.8635,89300.0
2009-11-18 15:30:00,33.12,33.12,33.05,33.08,168800.0,23.8635,23.8635,23.8131,23.8347,168800.0
2009-11-18 15:35:00,33.07,33.12,33.07,33.09,126300.0,23.8275,23.8635,23.8275,23.8419,126300.0
2009-11-18 15:40:00,33.09,33.14,33.07,33.13,203000.0,23.8419,23.878,23.8275,23.8707,203000.0
2009-11-18 15:45:00,33.13,33.17,33.08,33.17,231800.0,23.8707,23.8996,23.8347,23.8996,231800.0
2009-11-18 15:50:00,33.17,33.24,33.17,33.24,297700.0,23.8996,23.95,23.8996,23.95,297700.0
2009-11-18 15:55:00,33.24,33.34,33.23,33.33,832200.0,23.95,24.0221,23.9428,24.0149,832200.0
2009-11-19 09:30:00,33.01,33.09,32.95,32.95,156900.0,23.7843,23.8419,23.7411,23.7411,156900.0
2009-11-19 09:35:00,32.96,33.04,32.8,32.85,302600.0,23.7483,23.8059,23.633,23.669,302600.0
2009-11-19 09:40:00,32.85,32.85,32.62,32.72,305300.0,23.669,23.669,23.5033,23.5753,305300.0
2009-11-19 09:45:00,32.72,32.8,32.63,32.73,261400.0,23.5753,23.633,23.5105,23.5825,261400.0
2009-11-19 09:50:00,32.73,32.83,32.66,32.74,189600.0,23.5825,23.6546,23.5321,23.5897,189600.0
2009-11-19 09:55:00,32.75,32.79,32.68,32.73,130600.0,23.597,23.6258,23.5465,23.5825,130600.0
2009-11-19 10:00:00,32.73,32.77,32.62,32.68,188400.0,23.5825,23.6114,23.5033,23.5465,188400.0
2009-11-19 10:05:00,32.67,32.72,32.65,32.66,112700.0,23.5393,23.5753,23.5249,23.5321,112700.0
2009-11-19 10:10:00,32.67,32.71,32.65,32.65,87100.0,23.5393,23.5681,23.5249,23.5249,87100.0
2009-11-19 10:15:00,32.65,32.68,32.59,32.63,146600.0,23.5249,23.5465,23.4817,23.5105,146600.0
2009-11-19 10:20:00,32.63,32.7,32.61,32.62,111400.0,23.5105,23.5609,23.4961,23.5033,111400.0
2009-11-19 10:25:00,32.63,32.65,32.51,32.54,289300.0,23.5105,23.5249,23.424,23.4456,289300.0
2009-11-19 10:30:00,32.55,32.55,32.4,32.43,256900.0,23.4528,23.4528,23.3448,23.3664,256900.0
2009-11-19 10:35:00,32.43,32.46,32.36,32.42,115600.0,23.3664,23.388,23.316,23.3592,115600.0
2009-11-19 10:40:00,32.42,32.43,32.35,32.39,143500.0,23.3592,23.3664,23.3087,23.3376,143500.0
2009-11-19 10:45:00,32.39,32.39,32.29,32.36,208700.0,23.3376,23.3376,23.2655,23.316,208700.0
2009-11-19 10:50:00,32.35,32.39,32.31,32.35,103500.0,23.3087,23.3376,23.2799,23.3087,103500.0
2009-11-19 10:55:00,32.36,32.37,32.31,32.31,117300.0,23.316,23.3232,23.2799,23.2799,117300.0
2009-11-19 11:00:00,32.31,32.32,32.27,32.29,96500.0,23.2799,23.2871,23.2511,23.2655,96500.0
2009-11-19 11:05:00,32.29,32.36,32.28,32.34,152400.0,23.2655,23.316,23.2583,23.3015,152400.0
2009-11-19 11:10:00,32.34,32.42,32.33,32.38,47800.0,23.3015,23.3592,23.2943,23.3304,47800.0
2009-11-19 11:15:00,32.39,32.47,32.38,32.43,78800.0,23.3376,23.3952,23.3304,23.3664,78800.0
2009-11-19 11:20:00,32.43,32.45,32.4,32.41,60800.0,23.3664,23.3808,23.3448,23.352,60800.0
2009-11-19 11:25:00,32.41,32.5,32.41,32.5,47100.0,23.352,23.4168,23.352,23.4168,47100.0
2009-11-19 11:30:00,32.5,32.5,32.44,32.46,47300.0,23.4168,23.4168,23.3736,23.388,47300.0
2009-11-19 11:35:00,32.46,32.47,32.38,32.44,63100.0,23.388,23.3952,23.3304,23.3736,63100.0
2009-11-19 11:40:00,32.44,32.51,32.44,32.49,48400.0,23.3736,23.424,23.3736,23.4096,48400.0
2009-11-19 11:45:00,32.49,32.49,32.39,32.41,56000.0,23.4096,23.4096,23.3376,23.352,56000.0
2009-11-19 11:50:00,32.4,32.46,32.4,32.46,33200.0,23.3448,23.388,23.3448,23.388,33200.0
2009-11-19 11:55:00,32.46,32.51,32.45,32.45,85500.0,23.388,23.424,23.3808,23.3808,85500.0
2009-11-19 12:00:00,32.45,32.5,32.41,32.43,122300.0,23.3808,23.4168,23.352,23.3664,122300.0
2009-11-19 12:05:00,32.43,32.46,32.42,32.46,28000.0,23.3664,23.388,23.3592,23.388,28000.0
2009-11-19 12:10:00,32.46,32.48,32.43,32.47,56700.0,23.388,23.4024,23.3664,23.3952,56700.0
2009-11-19 12:15:00,32.47,32.49,32.43,32.47,37700.0,23.3952,23.4096,23.3664,23.3952,37700.0
2009-11-19 12:20:00,32.48,32.48,32.39,32.39,65400.0,23.4024,23.4024,23.3376,23.3376,65400.0
2009-11-19 12:25:00,32.39,32.44,32.39,32.39,58100.0,23.3376,23.3736,23.3376,23.3376,58100.0
2009-11-19 12:30:00,32.4,32.44,32.38,32.39,125100.0,23.3448,23.3736,23.3304,23.3376,125100.0
2009-11-19 12:35:00,32.39,32.42,32.38,32.42,57200.0,23.3376,23.3592,23.3304,23.3592,57200.0
2009-11-19 12:40:00,32.41,32.42,32.38,32.4,39900.0,23.352,23.3592,23.3304,23.3448,39900.0
2009-11-19 12:45:00,32.4,32.45,32.3,32.31,152600.0,23.3448,23.3808,23.2727,23.2799,152600.0
2009-11-19 12:50:00,32.32,32.32,32.25,32.25,128700.0,23.2871,23.2871,23.2367,23.2367,128700.0
2009-11-19 12:55:00,32.26,32.27,32.21,32.27,102600.0,23.2439,23.2511,23.2079,23.2511,102600.0
2009-11-19 13:00:00,32.27,32.3,32.26,32.28,43400.0,23.2511,23.2727,23.2439,23.2583,43400.0
2009-11-19 13:05:00,32.28,32.28,32.24,32.24,43600.0,23.2583,23.2583,23.2295,23.2295,43600.0
2009-11-19 13:10:00,32.24,32.24,32.19,32.2,163900.0,23.2295,23.2295,23.1935,23.2007,163900.0
2009-11-19 13:15:00,32.2,32.22,32.18,32.18,56100.0,23.2007,23.2151,23.1863,23.1863,56100.0
2009-11-19 13:20:00,32.19,32.26,32.19,32.25,93200.0,23.1935,23.2439,23.1935,23.2367,93200.0
2009-11-19 13:25:00,32.26,32.26,32.23,32.24,23800.0,23.2439,23.2439,23.2223,23.2295,23800.0
2009-11-19 13:30:00,32.24,32.25,32.23,32.25,27500.0,23.2295,23.2367,23.2223,23.2367,27500.0
2009-11-19 13:35:00,32.24,32.28,32.24,32.27,89300.0,23.2295,23.2583,23.2295,23.2511,89300.0
2009-11-19 13:40:00,32.27,32.27,32.24,32.24,49800.0,23.2511,23.2511,23.2295,23.2295,49800.0
2009-11-19 13:45:00,32.24,32.27,32.24,32.27,24800.0,23.2295,23.2511,23.2295,23.2511,24800.0
2009-11-19 13:50:00,32.27,32.34,32.26,32.34,111200.0,23.2511,23.3015,23.2439,23.3015,111200.0
2009-11-19 13:55:00,32.33,32.34,32.27,32.31,43300.0,23.2943,23.3015,23.2511,23.2799,43300.0
2009-11-19 14:00:00,32.3,32.31,32.23,32.23,76600.0,23.2727,23.2799,23.2223,23.2223,76600.0
2009-11-19 14:05:00,32.23,32.24,32.17,32.19,144600.0,23.2223,23.2295,23.1791,23.1935,144600.0
2009-11-19 14:10:00,32.19,32.22,32.17,32.21,107000.0,23.1935,23.2151,23.1791,23.2079,107000.0
2009-11-19 14:15:00,32.21,32.23,32.19,32.2,52100.0,23.2079,23.2223,23.1935,23.2007,52100.0
2009-11-19 14:20:00,32.2,32.31,32.19,32.29,87600.0,23.2007,23.2799,23.1935,23.2655,87600.0
2009-11-19 14:25:00,32.29,32.3,32.23,32.26,99700.0,23.2655,23.2727,23.2223,23.2439,99700.0
2009-11-19 14:30:00,32.25,32.31,32.25,32.3,94100.0,23.2367,23.2799,23.2367,23.2727,94100.0
2009-11-19 14:35:00,32.3,32.34,32.29,32.29,92900.0,23.2727,23.3015,23.2655,23.2655,92900.0
2009-11-19 14:40:00,32.29,32.37,32.29,32.34,148600.0,23.2655,23.3232,23.2655,23.3015,148600.0
2009-11-19 14:45:00,32.34,32.34,32.27,32.3,82600.0,23.3015,23.3015,23.2511,23.2727,82600.0
2009-11-19 14:50:00,32.3,32.39,32.29,32.34,108100.0,23.2727,23.3376,23.2655,23.3015,108100.0
2009-11-19 14:55:00,32.33,32.34,32.22,32.23,193700.0,23.2943,23.3015,23.2151,23.2223,193700.0
2009-11-19 15:00:00,32.24,32.28,32.18,32.25,211600.0,23.2295,23.2583,23.1863,23.2367,211600.0
2009-11-19 15:05:00,32.26,32.32,32.24,32.31,99500.0,23.2439,23.2871,23.2295,23.2799,99500.0
2009-11-19 15:10:00,32.3,32.31,32.27,32.3,130200.0,23.2727,23.2799,23.2511,23.2727,130200.0
2009-11-19 15:15:00,32.29,32.36,32.29,32.33,134300.0,23.2655,23.316,23.2655,23.2943,134300.0
2009-11-19 15:20:00,32.34,32.38,32.32,32.37,118300.0,23.3015,23.3304,23.2871,23.3232,118300.0
2009-11-19 15:25:00,32.37,32.38,32.27,32.3,283800.0,23.3232,23.3304,23.2511,23.2727,283800.0
2009-11-19 15:30:00,32.3,32.3,32.18,32.19,311600.0,23.2727,23.2727,23.1863,23.1935,311600.0
2009-11-19 15:35:00,32.19,32.26,32.17,32.24,177100.0,23.1935,23.2439,23.1791,23.2295,177100.0
2009-11-19 15:40:00,32.23,32.38,32.23,32.33,282700.0,23.2223,23.3304,23.2223,23.2943,282700.0
2009-11-19 15:45:00,32.34,32.41,32.33,32.38,339100.0,23.3015,23.352,23.2943,23.3304,339100.0
2009-11-19 15:50:00,32.41,32.42,32.33,32.33,433500.0,23.352,23.3592,23.2943,23.2943,433500.0
2009-11-19 15:55:00,32.33,32.42,32.27,32.31,1123700.0,23.2943,23.3592,23.2511,23.2799,1123700.0
2009-11-20 09:30:00,32.42,32.55,32.23,32.25,1342200.0,23.3592,23.4528,23.2223,23.2367,1342200.0
2009-11-20 09:35:00,32.26,32.46,32.22,32.43,232200.0,23.2439,23.388,23.2151,23.3664,232200.0
2009-11-20 09:40:00,32.44,32.69,32.43,32.68,413500.0,23.3736,23.5537,23.3664,23.5465,413500.0
2009-11-20 09:45:00,32.68,32.8,32.67,32.69,488000.0,23.5465,23.633,23.5393,23.5537,488000.0
2009-11-20 09:50:00,32.68,32.76,32.64,32.67,178800.0,23.5465,23.6042,23.5177,23.5393,178800.0
2009-11-20 09:55:00,32.67,32.75,32.67,32.73,144400.0,23.5393,23.597,23.5393,23.5825,144400.0
2009-11-20 10:00:00,32.72,32.73,32.58,32.58,143100.0,23.5753,23.5825,23.4745,23.4745,143100.0
2009-11-20 10:05:00,32.57,32.61,32.44,32.55,265200.0,23.4673,23.4961,23.3736,23.4528,265200.0
2009-11-20 10:10:00,32.54,32.64,32.5,32.62,146300.0,23.4456,23.5177,23.4168,23.5033,146300.0
2009-11-20 10:15:00,32.61,32.62,32.57,32.62,85900.0,23.4961,23.5033,23.4673,23.5033,85900.0
2009-11-20 10:20:00,32.61,32.64,32.5,32.56,137600.0,23.4961,23.5177,23.4168,23.4601,137600.0
2009-11-20 10:25:00,32.57,32.59,32.46,32.53,102200.0,23.4673,23.4817,23.388,23.4384,102200.0
2009-11-20 10:30:00,32.53,32.55,32.48,32.5,90100.0,23.4384,23.4528,23.4024,23.4168,90100.0
2009-11-20 10:35:00,32.51,32.57,32.49,32.57,152800.0,23.424,23.4673,23.4096,23.4673,152800.0
2009-11-20 10:40:00,32.56,32.57,32.39,32.41,262400.0,23.4601,23.4673,23.3376,23.352,262400.0
2009-11-20 10:45:00,32.41,32.43,32.21,32.27,387600.0,23.352,23.3664,23.2079,23.2511,387600.0
2009-11-20 10:50:00,32.27,32.29,32.18,32.19,159900.0,23.2511,23.2655,23.1863,23.1935,159900.0
2009-11-20 10:55:00,32.18,32.2,32.1,32.11,173900.0,23.1863,23.2007,23.1286,23.1358,173900.0
2009-11-20 11:00:00,32.1,32.27,32.09,32.27,148400.0,23.1286,23.2511,23.1214,23.2511,148400.0
2009-11-20 11:05:00,32.27,32.28,32.19,32.24,102200.0,23.2511,23.2583,23.1935,23.2295,102200.0
2009-11-20 11:10:00,32.25,32.27,32.2,32.22,50700.0,23.2367,23.2511,23.2007,23.2151,50700.0
2009-11-20 11:15:00,32.22,32.23,32.17,32.21,104600.0,23.2151,23.2223,23.1791,23.2079,104600.0
2009-11-20 11:20:00,32.22,32.22,32.13,32.15,91300.0,23.2151,23.2151,23.1502,23.1646,91300.0
2009-11-20 11:25:00,32.14,32.14,32.07,32.11,116100.0,23.1574,23.1574,23.107,23.1358,116100.0
2009-11-20 11:30:00,32.12,32.18,32.12,32.16,66200.0,23.143,23.1863,23.143,23.1718,66200.0
2009-11-20 11:35:00,32.16,32.22,32.12,32.18,96600.0,23.1718,23.2151,23.143,23.1863,96600.0
2009-11-20 11:40:00,32.18,32.19,32.14,32.16,55400.0,23.1863,23.1935,23.1574,23.1718,55400.0
2009-11-20 11:45:00,32.16,32.26,32.16,32.25,102600.0,23.1718,23.2439,23.1718,23.2367,102600.0
2009-11-20 11:50:00,32.25,32.29,32.24,32.27,110800.0,23.2367,23.2655,23.2295,23.2511,110800.0
2009-11-20 11:55:00,32.27,32.28,32.25,32.27,56000.0,23.2511,23.2583,23.2367,23.2511,56000.0
2009-11-20 12:00:00,32.26,32.26,32.18,32.19,78300.0,23.2439,23.2439,23.1863,23.1935,78300.0
2009-11-20 12:05:00,32.19,32.26,32.18,32.2,84300.0,23.1935,23.2439,23.1863,23.2007,84300.0
2009-11-20 12:10:00,32.2,32.2,32.17,32.2,41900.0,23.2007,23.2007,23.1791,23.2007,41900.0
2009-11-20 12:15:00,32.2,32.21,32.14,32.14,48300.0,23.2007,23.2079,23.1574,23.1574,48300.0
2009-11-20 12:20:00,32.15,32.16,32.12,32.15,50400.0,23.1646,23.1718,23.143,23.1646,50400.0
2009-11-20 12:25:00,32.16,32.16,32.09,32.1,109400.0,23.1718,23.1718,23.1214,23.1286,109400.0
2009-11-20 12:30:00,32.1,32.1,32.06,32.08,107900.0,23.1286,23.1286,23.0998,23.1142,107900.0
2009-11-20 12:35:00,32.08,32.15,32.08,32.13,86800.0,23.1142,23.1646,23.1142,23.1502,86800.0
2009-11-20 12:40:00,32.13,32.16,32.12,32.16,54100.0,23.1502,23.1718,23.143,23.1718,54100.0
2009-11-20 12:45:00,32.16,32.16,32.13,32.14,39000.0,23.1718,23.1718,23.1502,23.1574,39000.0
2009-11-20 12:50:00,32.14,32.15,32.11,32.14,49000.0,23.1574,23.1646,23.1358,23.1574,49000.0
2009-11-20 12:55:00,32.14,32.19,32.13,32.17,37100.0,23.1574,23.1935,23.1502,23.1791,37100.0
2009-11-20 13:00:00,32.17,32.2,32.16,32.19,74100.0,23.1791,23.2007,23.1718,23.1935,74100.0
2009-11-20 13:05:00,32.19,32.2,32.15,32.15,59000.0,23.1935,23.2007,23.1646,23.1646,59000.0
2009-11-20 13:10:00,32.15,32.16,32.15,32.16,19800.0,23.1646,23.1718,23.1646,23.1718,19800.0
2009-11-20 13:15:00,32.16,32.16,32.13,32.14,36600.0,23.1718,23.1718,23.1502,23.1574,36600.0
2009-11-20 13:20:00,32.13,32.14,32.11,32.12,32500.0,23.1502,23.1574,23.1358,23.143,32500.0
2009-11-20 13:25:00,32.12,32.16,32.11,32.15,53000.0,23.143,23.1718,23.1358,23.1646,53000.0
2009-11-20 13:30:00,32.15,32.18,32.14,32.15,39200.0,23.1646,23.1863,23.1574,23.1646,39200.0
2009-11-20 13:35:00,32.15,32.15,32.1,32.11,65100.0,23.1646,23.1646,23.1286,23.1358,65100.0
2009-11-20 13:40:00,32.11,32.18,32.07,32.18,68500.0,23.1358,23.1863,23.107,23.1863,68500.0
2009-11-20 13:45:00,32.18,32.24,32.18,32.23,114100.0,23.1863,23.2295,23.1863,23.2223,114100.0
2009-11-20 13:50:00,32.23,32.25,32.2,32.24,77700.0,23.2223,23.2367,23.2007,23.2295,77700.0
2009-11-20 13:55:00,32.25,32.25,32.18,32.18,82500.0,23.2367,23.2367,23.1863,23.1863,82500.0
2009-11-20 14:00:00,32.18,32.25,32.18,32.24,44700.0,23.1863,23.2367,23.1863,23.2295,44700.0
2009-11-20 14:05:00,32.25,32.25,32.15,32.16,89200.0,23.2367,23.2367,23.1646,23.1718,89200.0
2009-11-20 14:10:00,32.16,32.2,32.15,32.18,44000.0,23.1718,23.2007,23.1646,23.1863,44000.0
2009-11-20 14:15:00,32.18,32.2,32.18,32.2,48000.0,23.1863,23.2007,23.1863,23.2007,48000.0
2009-11-20 14:20:00,32.2,32.23,32.19,32.22,78200.0,23.2007,23.2223,23.1935,23.2151,78200.0
2009-11-20 14:25:00,32.22,32.23,32.2,32.22,76400.0,23.2151,23.2223,23.2007,23.2151,76400.0
2009-11-20 14:30:00,32.22,32.25,32.21,32.24,80500.0,23.2151,23.2367,23.2079,23.2295,80500.0
2009-11-20 14:35:00,32.24,32.27,32.23,32.25,143200.0,23.2295,23.2511,23.2223,23.2367,143200.0
2009-11-20 14:40:00,32.24,32.26,32.23,32.23,74900.0,23.2295,23.2439,23.2223,23.2223,74900.0
2009-11-20 14:45:00,32.23,32.26,32.22,32.26,133500.0,23.2223,23.2439,23.2151,23.2439,133500.0
2009-11-20 14:50:00,32.25,32.27,32.25,32.25,54000.0,23.2367,23.2511,23.2367,23.2367,54000.0
2009-11-20 14:55:00,32.25,32.27,32.25,32.26,92200.0,23.2367,23.2511,23.2367,23.2439,92200.0
2009-11-20 15:00:00,32.26,32.26,32.21,32.25,171200.0,23.2439,23.2439,23.2079,23.2367,171200.0
2009-11-20 15:05:00,32.25,32.25,32.23,32.24,65100.0,23.2367,23.2367,23.2223,23.2295,65100.0
2009-11-20 15:10:00,32.24,32.24,32.2,32.21,98800.0,23.2295,23.2295,23.2007,23.2079,98800.0
2009-11-20 15:15:00,32.2,32.21,32.2,32.2,104600.0,23.2007,23.2079,23.2007,23.2007,104600.0
2009-11-20 15:20:00,32.21,32.25,32.2,32.21,149700.0,23.2079,23.2367,23.2007,23.2079,149700.0
2009-11-20 15:25:00,32.22,32.22,32.2,32.22,132000.0,23.2151,23.2151,23.2007,23.2151,132000.0
2009-11-20 15:30:00,32.22,32.25,32.2,32.21,214100.0,23.2151,23.2367,23.2007,23.2079,214100.0
2009-11-20 15:35:00,32.21,32.25,32.21,32.23,109800.0,23.2079,23.2367,23.2079,23.2223,109800.0
2009-11-20 15:40:00,32.22,32.22,32.19,32.21,238900.0,23.2151,23.2151,23.1935,23.2079,238900.0
2009-11-20 15:45:00,32.21,32.22,32.15,32.18,226600.0,23.2079,23.2151,23.1646,23.1863,226600.0
2009-11-20 15:50:00,32.18,32.19,32.13,32.14,234200.0,23.1863,23.1935,23.1502,23.1574,234200.0
2009-11-20 15:55:00,32.13,32.17,32.09,32.11,690700.0,23.1502,23.1791,23.1214,23.1358,690700.0
2009-11-23 09:30:00,32.4,32.93,32.4,32.9,486100.0,23.3448,23.7266,23.3448,23.705,486100.0
2009-11-23 09:35:00,32.91,33.03,32.88,32.95,319400.0,23.7122,23.7987,23.6906,23.7411,319400.0
2009-11-23 09:40:00,32.95,33.0,32.81,32.88,298700.0,23.7411,23.7771,23.6402,23.6906,298700.0
2009-11-23 09:45:00,32.9,32.96,32.85,32.87,379000.0,23.705,23.7483,23.669,23.6834,379000.0
2009-11-23 09:50:00,32.87,32.88,32.73,32.78,409700.0,23.6834,23.6906,23.5825,23.6186,409700.0
2009-11-23 09:55:00,32.78,32.88,32.75,32.88,170100.0,23.6186,23.6906,23.597,23.6906,170100.0
2009-11-23 10:00:00,32.83,33.0,32.8,32.98,435700.0,23.6546,23.7771,23.633,23.7627,435700.0
2009-11-23 10:05:00,32.97,33.03,32.93,32.97,355200.0,23.7555,23.7987,23.7266,23.7555,355200.0
2009-11-23 10:10:00,32.96,33.02,32.93,32.97,245300.0,23.7483,23.7915,23.7266,23.7555,245300.0
2009-11-23 10:15:00,32.98,32.98,32.88,32.88,70500.0,23.7627,23.7627,23.6906,23.6906,70500.0
2009-11-23 10:20:00,32.89,32.93,32.83,32.83,153300.0,23.6978,23.7266,23.6546,23.6546,153300.0
2009-11-23 10:25:00,32.83,32.89,32.82,32.89,70400.0,23.6546,23.6978,23.6474,23.6978,70400.0
2009-11-23 10:30:00,32.88,32.96,32.88,32.94,86200.0,23.6906,23.7483,23.6906,23.7339,86200.0
2009-11-23 10:35:00,32.94,33.0,32.91,32.91,112900.0,23.7339,23.7771,23.7122,23.7122,112900.0
2009-11-23 10:40:00,32.91,32.92,32.88,32.89,79300.0,23.7122,23.7194,23.6906,23.6978,79300.0
2009-11-23 10:45:00,32.89,32.89,32.81,32.82,121000.0,23.6978,23.6978,23.6402,23.6474,121000.0
2009-11-23 10:50:00,32.82,32.86,32.78,32.79,69100.0,23.6474,23.6762,23.6186,23.6258,69100.0
2009-11-23 10:55:00,32.78,32.8,32.74,32.8,166600.0,23.6186,23.633,23.5897,23.633,166600.0
2009-11-23 11:00:00,32.8,32.86,32.77,32.86,70700.0,23.633,23.6762,23.6114,23.6762,70700.0
2009-11-23 11:05:00,32.86,32.88,32.81,32.83,54700.0,23.6762,23.6906,23.6402,23.6546,54700.0
2009-11-23 11:10:00,32.84,32.87,32.8,32.81,30100.0,23.6618,23.6834,23.633,23.6402,30100.0
2009-11-23 11:15:00,32.8,32.81,32.8,32.81,47000.0,23.633,23.6402,23.633,23.6402,47000.0
2009-11-23 11:20:00,32.81,32.83,32.77,32.79,62200.0,23.6402,23.6546,23.6114,23.6258,62200.0
2009-11-23 11:25:00,32.79,32.82,32.78,32.79,42700.0,23.6258,23.6474,23.6186,23.6258,42700.0
2009-11-23 11:30:00,32.79,32.85,32.79,32.85,34100.0,23.6258,23.669,23.6258,23.669,34100.0
2009-11-23 11:35:00,32.85,32.9,32.82,32.83,85200.0,23.669,23.705,23.6474,23.6546,85200.0
2009-11-23 11:40:00,32.83,32.87,32.82,32.87,57700.0,23.6546,23.6834,23.6474,23.6834,57700.0
2009-11-23 11:45:00,32.87,32.87,32.83,32.86,48000.0,23.6834,23.6834,23.6546,23.6762,48000.0
2009-11-23 11:50:00,32.87,32.87,32.84,32.87,31600.0,23.6834,23.6834,23.6618,23.6834,31600.0
2009-11-23 11:55:00,32.86,32.89,32.81,32.81,52700.0,23.6762,23.6978,23.6402,23.6402,52700.0
2009-11-23 12:00:00,32.81,32.83,32.8,32.82,39600.0,23.6402,23.6546,23.633,23.6474,39600.0
2009-11-23 12:05:00,32.82,32.84,32.8,32.84,58500.0,23.6474,23.6618,23.633,23.6618,58500.0
2009-11-23 12:10:00,32.85,32.85,32.8,32.81,32700.0,23.669,23.669,23.633,23.6402,32700.0
2009-11-23 12:15:00,32.8,32.82,32.78,32.82,58300.0,23.633,23.6474,23.6186,23.6474,58300.0
2009-11-23 12:20:00,32.81,32.87,32.79,32.86,63500.0,23.6402,23.6834,23.6258,23.6762,63500.0
2009-11-23 12:25:00,32.85,32.86,32.81,32.81,42100.0,23.669,23.6762,23.6402,23.6402,42100.0
2009-11-23 12:30:00,32.8,32.81,32.73,32.77,96400.0,23.633,23.6402,23.5825,23.6114,96400.0
2009-11-23 12:35:00,32.77,32.79,32.76,32.76,64400.0,23.6114,23.6258,23.6042,23.6042,64400.0
2009-11-23 12:40:00,32.77,32.79,32.71,32.76,91700.0,23.6114,23.6258,23.5681,23.6042,91700.0
2009-11-23 12:45:00,32.76,32.78,32.7,32.7,54800.0,23.6042,23.6186,23.5609,23.5609,54800.0
2009-11-23 12:50:00,32.71,32.72,32.67,32.7,64700.0,23.5681,23.5753,23.5393,23.5609,64700.0
2009-11-23 12:55:00,32.7,32.74,32.69,32.72,16400.0,23.5609,23.5897,23.5537,23.5753,16400.0
2009-11-23 13:00:00,32.72,32.72,32.67,32.69,28300.0,23.5753,23.5753,23.5393,23.5537,28300.0
2009-11-23 13:05:00,32.69,32.7,32.68,32.68,9000.0,23.5537,23.5609,23.5465,23.5465,9000.0
2009-11-23 13:10:00,32.69,32.71,32.68,32.7,28300.0,23.5537,23.5681,23.5465,23.5609,28300.0
2009-11-23 13:15:00,32.69,32.71,32.65,32.71,51100.0,23.5537,23.5681,23.5249,23.5681,51100.0
2009-11-23 13:20:00,32.71,32.72,32.69,32.7,37800.0,23.5681,23.5753,23.5537,23.5609,37800.0
2009-11-23 13:25:00,32.7,32.71,32.62,32.63,57400.0,23.5609,23.5681,23.5033,23.5105,57400.0
2009-11-23 13:30:00,32.63,32.65,32.6,32.62,44200.0,23.5105,23.5249,23.4889,23.5033,44200.0
2009-11-23 13:35:00,32.62,32.68,32.61,32.66,29900.0,23.5033,23.5465,23.4961,23.5321,29900.0
2009-11-23 13:40:00,32.67,32.73,32.61,32.61,95900.0,23.5393,23.5825,23.4961,23.4961,95900.0
2009-11-23 13:45:00,32.62,32.75,32.58,32.58,94300.0,23.5033,23.597,23.4745,23.4745,94300.0
2009-11-23 13:50:00,32.58,32.61,32.56,32.59,97900.0,23.4745,23.4961,23.4601,23.4817,97900.0
2009-11-23 13:55:00,32.58,32.6,32.56,32.58,64500.0,23.4745,23.4889,23.4601,23.4745,64500.0
2009-11-23 14:00:00,32.58,32.59,32.53,32.53,56100.0,23.4745,23.4817,23.4384,23.4384,56100.0
2009-11-23 14:05:00,32.53,32.56,32.52,32.52,54100.0,23.4384,23.4601,23.4312,23.4312,54100.0
2009-11-23 14:10:00,32.52,32.78,32.48,32.5,143800.0,23.4312,23.6186,23.4024,23.4168,143800.0
2009-11-23 14:15:00,32.5,32.75,32.48,32.55,165200.0,23.4168,23.597,23.4024,23.4528,165200.0
2009-11-23 14:20:00,32.55,32.58,32.53,32.57,61300.0,23.4528,23.4745,23.4384,23.4673,61300.0
2009-11-23 14:25:00,32.58,32.61,32.55,32.6,51700.0,23.4745,23.4961,23.4528,23.4889,51700.0
2009-11-23 14:30:00,32.6,32.6,32.57,32.58,22000.0,23.4889,23.4889,23.4673,23.4745,22000.0
2009-11-23 14:35:00,32.58,32.61,32.56,32.6,61100.0,23.4745,23.4961,23.4601,23.4889,61100.0
2009-11-23 14:40:00,32.6,32.61,32.58,32.6,32300.0,23.4889,23.4961,23.4745,23.4889,32300.0
2009-11-23 14:45:00,32.6,32.65,32.59,32.62,74100.0,23.4889,23.5249,23.4817,23.5033,74100.0
2009-11-23 14:50:00,32.62,32.63,32.61,32.63,19000.0,23.5033,23.5105,23.4961,23.5105,19000.0
2009-11-23 14:55:00,32.63,32.64,32.59,32.59,43800.0,23.5105,23.5177,23.4817,23.4817,43800.0
2009-11-23 15:00:00,32.58,32.62,32.58,32.6,82500.0,23.4745,23.5033,23.4745,23.4889,82500.0
2009-11-23 15:05:00,32.6,32.67,32.6,32.66,86900.0,23.4889,23.5393,23.4889,23.5321,86900.0
2009-11-23 15:10:00,32.66,32.68,32.65,32.67,58800.0,23.5321,23.5465,23.5249,23.5393,58800.0
2009-11-23 15:15:00,32.67,32.67,32.61,32.62,68500.0,23.5393,23.5393,23.4961,23.5033,68500.0
2009-11-23 15:20:00,32.63,32.63,32.55,32.56,69300.0,23.5105,23.5105,23.4528,23.4601,69300.0
2009-11-23 15:25:00,32.55,32.61,32.55,32.59,138600.0,23.4528,23.4961,23.4528,23.4817,138600.0
2009-11-23 15:30:00,32.6,32.6,32.5,32.5,109500.0,23.4889,23.4889,23.4168,23.4168,109500.0
2009-11-23 15:35:00,32.5,32.51,32.46,32.5,179000.0,23.4168,23.424,23.388,23.4168,179000.0
2009-11-23 15:40:00,32.51,32.54,32.5,32.53,88300.0,23.424,23.4456,23.4168,23.4384,88300.0
2009-11-23 15:45:00,32.52,32.53,32.43,32.51,431200.0,23.4312,23.4384,23.3664,23.424,431200.0
2009-11-23 15:50:00,32.52,32.56,32.48,32.54,259500.0,23.4312,23.4601,23.4024,23.4456,259500.0
2009-11-23 15:55:00,32.54,32.63,32.54,32.61,562300.0,23.4456,23.5105,23.4456,23.4961,562300.0
2009-11-24 09:30:00,32.64,32.65,32.21,32.3,278400.0,23.5177,23.5249,23.2079,23.2727,278400.0
2009-11-24 09:35:00,32.31,32.45,32.21,32.23,291000.0,23.2799,23.3808,23.2079,23.2223,291000.0
2009-11-24 09:40:00,32.23,32.43,32.21,32.3,275500.0,23.2223,23.3664,23.2079,23.2727,275500.0
2009-11-24 09:45:00,32.29,32.34,32.24,32.31,133900.0,23.2655,23.3015,23.2295,23.2799,133900.0
2009-11-24 09:50:00,32.32,32.32,32.09,32.11,243100.0,23.2871,23.2871,23.1214,23.1358,243100.0
2009-11-24 09:55:00,32.1,32.25,32.09,32.25,222600.0,23.1286,23.2367,23.1214,23.2367,222600.0
2009-11-24 10:00:00,32.24,32.43,32.2,32.31,319300.0,23.2295,23.3664,23.2007,23.2799,319300.0
2009-11-24 10:05:00,32.31,32.36,32.17,32.23,181800.0,23.2799,23.316,23.1791,23.2223,181800.0
2009-11-24 10:10:00,32.22,32.24,32.14,32.22,144500.0,23.2151,23.2295,23.1574,23.2151,144500.0
2009-11-24 10:15:00,32.22,32.24,32.16,32.19,74900.0,23.2151,23.2295,23.1718,23.1935,74900.0
2009-11-24 10:20:00,32.18,32.2,32.12,32.13,47000.0,23.1863,23.2007,23.143,23.1502,47000.0
2009-11-24 10:25:00,32.13,32.15,32.12,32.13,69400.0,23.1502,23.1646,23.143,23.1502,69400.0
2009-11-24 10:30:00,32.13,32.18,32.11,32.12,153800.0,23.1502,23.1863,23.1358,23.143,153800.0
2009-11-24 10:35:00,32.13,32.27,32.11,32.26,145000.0,23.1502,23.2511,23.1358,23.2439,145000.0
2009-11-24 10:40:00,32.25,32.34,32.19,32.32,199300.0,23.2367,23.3015,23.1935,23.2871,199300.0
2009-11-24 10:45:00,32.32,32.38,32.31,32.33,197800.0,23.2871,23.3304,23.2799,23.2943,197800.0
2009-11-24 10:50:00,32.35,32.37,32.29,32.35,62600.0,23.3087,23.3232,23.2655,23.3087,62600.0
2009-11-24 10:55:00,32.35,32.37,32.33,32.36,46200.0,23.3087,23.3232,23.2943,23.316,46200.0
2009-11-24 11:00:00,32.36,32.38,32.34,32.35,68700.0,23.316,23.3304,23.3015,23.3087,68700.0
2009-11-24 11:05:00,32.35,32.39,32.34,32.38,82000.0,23.3087,23.3376,23.3015,23.3304,82000.0
2009-11-24 11:10:00,32.38,32.39,32.32,32.33,54400.0,23.3304,23.3376,23.2871,23.2943,54400.0
2009-11-24 11:15:00,32.33,32.33,32.22,32.23,115700.0,23.2943,23.2943,23.2151,23.2223,115700.0
2009-11-24 11:20:00,32.22,32.24,32.14,32.17,132700.0,23.2151,23.2295,23.1574,23.1791,132700.0
2009-11-24 11:25:00,32.17,32.17,32.13,32.14,57800.0,23.1791,23.1791,23.1502,23.1574,57800.0
2009-11-24 11:30:00,32.14,32.15,32.1,32.12,125500.0,23.1574,23.1646,23.1286,23.143,125500.0
2009-11-24 11:35:00,32.11,32.12,32.09,32.1,99700.0,23.1358,23.143,23.1214,23.1286,99700.0
2009-11-24 11:40:00,32.1,32.1,32.06,32.06,99800.0,23.1286,23.1286,23.0998,23.0998,99800.0
2009-11-24 11:45:00,32.06,32.13,32.06,32.13,104500.0,23.0998,23.1502,23.0998,23.1502,104500.0
2009-11-24 11:50:00,32.13,32.16,32.1,32.16,82500.0,23.1502,23.1718,23.1286,23.1718,82500.0
2009-11-24 11:55:00,32.15,32.17,32.15,32.16,20400.0,23.1646,23.1791,23.1646,23.1718,20400.0
2009-11-24 12:00:00,32.17,32.18,32.12,32.13,89500.0,23.1791,23.1863,23.143,23.1502,89500.0
2009-11-24 12:05:00,32.13,32.14,32.1,32.14,38300.0,23.1502,23.1574,23.1286,23.1574,38300.0
2009-11-24 12:10:00,32.13,32.17,32.13,32.14,46000.0,23.1502,23.1791,23.1502,23.1574,46000.0
2009-11-24 12:15:00,32.14,32.15,32.11,32.14,46900.0,23.1574,23.1646,23.1358,23.1574,46900.0
2009-11-24 12:20:00,32.14,32.16,32.12,32.12,27500.0,23.1574,23.1718,23.143,23.143,27500.0
2009-11-24 12:25:00,32.11,32.11,32.1,32.11,14600.0,23.1358,23.1358,23.1286,23.1358,14600.0
2009-11-24 12:30:00,32.11,32.12,32.09,32.1,56300.0,23.1358,23.143,23.1214,23.1286,56300.0
2009-11-24 12:35:00,32.09,32.12,32.08,32.1,60500.0,23.1214,23.143,23.1142,23.1286,60500.0
2009-11-24 12:40:00,32.1,32.11,32.06,32.06,55500.0,23.1286,23.1358,23.0998,23.0998,55500.0
2009-11-24 12:45:00,32.06,32.08,32.06,32.08,62000.0,23.0998,23.1142,23.0998,23.1142,62000.0
2009-11-24 12:50:00,32.08,32.11,32.08,32.09,46400.0,23.1142,23.1358,23.1142,23.1214,46400.0
2009-11-24 12:55:00,32.09,32.12,32.08,32.12,34200.0,23.1214,23.143,23.1142,23.143,34200.0
2009-11-24 13:00:00,32.11,32.17,32.11,32.15,113100.0,23.1358,23.1791,23.1358,23.1646,113100.0
2009-11-24 13:05:00,32.16,32.21,32.16,32.21,135800.0,23.1718,23.2079,23.1718,23.2079,135800.0
2009-11-24 13:10:00,32.18,32.29,32.18,32.26,157700.0,23.1863,23.2655,23.1863,23.2439,157700.0
2009-11-24 13:15:00,32.25,32.26,32.19,32.19,48900.0,23.2367,23.2439,23.1935,23.1935,48900.0
2009-11-24 13:20:00,32.19,32.2,32.16,32.17,26300.0,23.1935,23.2007,23.1718,23.1791,26300.0
2009-11-24 13:25:00,32.17,32.18,32.15,32.17,31300.0,23.1791,23.1863,23.1646,23.1791,31300.0
2009-11-24 13:30:00,32.17,32.19,32.16,32.16,34700.0,23.1791,23.1935,23.1718,23.1718,34700.0
2009-11-24 13:35:00,32.15,32.19,32.15,32.19,24200.0,23.1646,23.1935,23.1646,23.1935,24200.0
2009-11-24 13:40:00,32.19,32.19,32.15,32.15,37200.0,23.1935,23.1935,23.1646,23.1646,37200.0
2009-11-24 13:45:00,32.15,32.16,32.15,32.16,11700.0,23.1646,23.1718,23.1646,23.1718,11700.0
2009-11-24 13:50:00,32.15,32.16,32.13,32.14,40900.0,23.1646,23.1718,23.1502,23.1574,40900.0
2009-11-24 13:55:00,32.13,32.17,32.13,32.15,46600.0,23.1502,23.1791,23.1502,23.1646,46600.0
2009-11-24 14:00:00,32.15,32.18,32.1,32.1,109200.0,23.1646,23.1863,23.1286,23.1286,109200.0
2009-11-24 14:05:00,32.1,32.17,32.1,32.15,90200.0,23.1286,23.1791,23.1286,23.1646,90200.0
2009-11-24 14:10:00,32.15,32.22,32.14,32.19,62700.0,23.1646,23.2151,23.1574,23.1935,62700.0
2009-11-24 14:15:00,32.19,32.25,32.18,32.24,52100.0,23.1935,23.2367,23.1863,23.2295,52100.0
2009-11-24 14:20:00,32.24,32.24,32.19,32.22,101100.0,23.2295,23.2295,23.1935,23.2151,101100.0
2009-11-24 14:25:00,32.22,32.23,32.17,32.18,68000.0,23.2151,23.2223,23.1791,23.1863,68000.0
2009-11-24 14:30:00,32.17,32.18,32.15,32.16,73200.0,23.1791,23.1863,23.1646,23.1718,73200.0
2009-11-24 14:35:00,32.15,32.19,32.15,32.18,44900.0,23.1646,23.1935,23.1646,23.1863,44900.0
2009-11-24 14:40:00,32.17,32.2,32.17,32.19,68900.0,23.1791,23.2007,23.1791,23.1935,68900.0
2009-11-24 14:45:00,32.2,32.3,32.19,32.28,126400.0,23.2007,23.2727,23.1935,23.2583,126400.0
2009-11-24 14:50:00,32.28,32.3,32.26,32.26,95800.0,23.2583,23.2727,23.2439,23.2439,95800.0
2009-11-24 14:55:00,32.26,32.26,32.2,32.21,64300.0,23.2439,23.2439,23.2007,23.2079,64300.0
2009-11-24 15:00:00,32.22,32.22,32.15,32.17,94100.0,23.2151,23.2151,23.1646,23.1791,94100.0
2009-11-24 15:05:00,32.16,32.24,32.16,32.17,107500.0,23.1718,23.2295,23.1718,23.1791,107500.0
2009-11-24 15:10:00,32.17,32.19,32.15,32.15,98600.0,23.1791,23.1935,23.1646,23.1646,98600.0
2009-11-24 15:15:00,32.15,32.16,32.13,32.14,80200.0,23.1646,23.1718,23.1502,23.1574,80200.0
2009-11-24 15:20:00,32.13,32.16,32.12,32.13,129700.0,23.1502,23.1718,23.143,23.1502,129700.0
2009-11-24 15:25:00,32.14,32.14,32.1,32.11,88000.0,23.1574,23.1574,23.1286,23.1358,88000.0
2009-11-24 15:30:00,32.1,32.14,32.1,32.13,137400.0,23.1286,23.1574,23.1286,23.1502,137400.0
2009-11-24 15:35:00,32.13,32.13,32.1,32.12,118600.0,23.1502,23.1502,23.1286,23.143,118600.0
2009-11-24 15:40:00,32.11,32.12,32.02,32.07,430000.0,23.1358,23.143,23.071,23.107,430000.0
2009-11-24 15:45:00,32.08,32.13,32.07,32.09,241300.0,23.1142,23.1502,23.107,23.1214,241300.0
2009-11-24 15:50:00,32.08,32.14,32.08,32.14,297200.0,23.1142,23.1574,23.1142,23.1574,297200.0
2009-11-24 15:55:00,32.14,32.14,32.11,32.11,418500.0,23.1574,23.1574,23.1358,23.1358,418500.0
2009-11-25 09:30:00,32.19,32.19,31.84,31.87,357200.0,23.1935,23.1935,22.9413,22.9629,357200.0
2009-11-25 09:35:00,31.88,31.92,31.77,31.89,277400.0,22.9701,22.9989,22.8908,22.9773,277400.0
2009-11-25 09:40:00,31.89,31.93,31.83,31.87,333800.0,22.9773,23.0061,22.9341,22.9629,333800.0
2009-11-25 09:45:00,31.88,31.89,31.82,31.86,287000.0,22.9701,22.9773,22.9269,22.9557,287000.0
2009-11-25 09:50:00,31.85,31.88,31.85,31.87,85300.0,22.9485,22.9701,22.9485,22.9629,85300.0
2009-11-25 09:55:00,31.87,31.93,31.86,31.89,121500.0,22.9629,23.0061,22.9557,22.9773,121500.0
2009-11-25 10:00:00,31.9,31.94,31.85,31.86,282600.0,22.9845,23.0133,22.9485,22.9557,282600.0
2009-11-25 10:05:00,31.86,31.86,31.8,31.83,132700.0,22.9557,22.9557,22.9125,22.9341,132700.0
2009-11-25 10:10:00,31.82,31.84,31.74,31.8,242700.0,22.9269,22.9413,22.8692,22.9125,242700.0
2009-11-25 10:15:00,31.8,31.8,31.71,31.75,209100.0,22.9125,22.9125,22.8476,22.8764,209100.0
2009-11-25 10:20:00,31.75,31.76,31.73,31.75,182100.0,22.8764,22.8836,22.862,22.8764,182100.0
2009-11-25 10:25:00,31.75,31.75,31.62,31.63,272800.0,22.8764,22.8764,22.7828,22.79,272800.0
2009-11-25 10:30:00,31.63,31.63,31.55,31.56,206900.0,22.79,22.79,22.7323,22.7395,206900.0
2009-11-25 10:35:00,31.56,31.61,31.53,31.57,151600.0,22.7395,22.7756,22.7179,22.7467,151600.0
2009-11-25 10:40:00,31.57,31.57,31.52,31.55,133800.0,22.7467,22.7467,22.7107,22.7323,133800.0
2009-11-25 10:45:00,31.55,31.57,31.51,31.52,114700.0,22.7323,22.7467,22.7035,22.7107,114700.0
2009-11-25 10:50:00,31.52,31.53,31.5,31.51,76400.0,22.7107,22.7179,22.6963,22.7035,76400.0
2009-11-25 10:55:00,31.51,31.54,31.51,31.54,80900.0,22.7035,22.7251,22.7035,22.7251,80900.0
2009-11-25 11:00:00,31.54,31.64,31.54,31.64,213600.0,22.7251,22.7972,22.7251,22.7972,213600.0
2009-11-25 11:05:00,31.63,31.75,31.63,31.74,391200.0,22.79,22.8764,22.79,22.8692,391200.0
2009-11-25 11:10:00,31.75,31.75,31.62,31.65,121200.0,22.8764,22.8764,22.7828,22.8044,121200.0
2009-11-25 11:15:00,31.65,31.67,31.64,31.66,189800.0,22.8044,22.8188,22.7972,22.8116,189800.0
2009-11-25 11:20:00,31.67,31.67,31.53,31.53,159300.0,22.8188,22.8188,22.7179,22.7179,159300.0
2009-11-25 11:25:00,31.53,31.54,31.5,31.51,176200.0,22.7179,22.7251,22.6963,22.7035,176200.0
2009-11-25 11:30:00,31.51,31.51,31.43,31.5,240400.0,22.7035,22.7035,22.6459,22.6963,240400.0
2009-11-25 11:35:00,31.5,31.52,31.5,31.51,97200.0,22.6963,22.7107,22.6963,22.7035,97200.0
2009-11-25 11:40:00,31.51,31.6,31.5,31.59,180300.0,22.7035,22.7684,22.6963,22.7612,180300.0
2009-11-25 11:45:00,31.59,31.59,31.56,31.58,136800.0,22.7612,22.7612,22.7395,22.7539,136800.0
2009-11-25 11:50:00,31.58,31.62,31.57,31.58,256100.0,22.7539,22.7828,22.7467,22.7539,256100.0
2009-11-25 11:55:00,31.58,31.59,31.48,31.5,201400.0,22.7539,22.7612,22.6819,22.6963,201400.0
2009-11-25 12:00:00,31.5,31.52,31.44,31.47,225100.0,22.6963,22.7107,22.6531,22.6747,225100.0
2009-11-25 12:05:00,31.47,31.72,31.36,31.4,367600.0,22.6747,22.8548,22.5954,22.6243,367600.0
2009-11-25 12:10:00,31.41,31.42,31.3,31.31,322200.0,22.6315,22.6387,22.5522,22.5594,322200.0
2009-11-25 12:15:00,31.31,31.42,31.3,31.42,264400.0,22.5594,22.6387,22.5522,22.6387,264400.0
2009-11-25 12:20:00,31.42,31.47,31.41,31.47,168700.0,22.6387,22.6747,22.6315,22.6747,168700.0
2009-11-25 12:25:00,31.47,31.51,31.46,31.5,156300.0,22.6747,22.7035,22.6675,22.6963,156300.0
2009-11-25 12:30:00,31.5,31.54,31.47,31.47,148400.0,22.6963,22.7251,22.6747,22.6747,148400.0
2009-11-25 12:35:00,31.48,31.48,31.42,31.42,117500.0,22.6819,22.6819,22.6387,22.6387,117500.0
2009-11-25 12:40:00,31.42,31.45,31.42,31.44,57500.0,22.6387,22.6603,22.6387,22.6531,57500.0
2009-11-25 12:45:00,31.44,31.48,31.43,31.48,71300.0,22.6531,22.6819,22.6459,22.6819,71300.0
2009-11-25 12:50:00,31.48,31.51,31.47,31.5,136000.0,22.6819,22.7035,22.6747,22.6963,136000.0
2009-11-25 12:55:00,31.5,31.51,31.48,31.51,97100.0,22.6963,22.7035,22.6819,22.7035,97100.0
2009-11-25 13:00:00,31.5,31.54,31.49,31.49,135400.0,22.6963,22.7251,22.6891,22.6891,135400.0
2009-11-25 13:05:00,31.49,31.53,31.49,31.53,52900.0,22.6891,22.7179,22.6891,22.7179,52900.0
2009-11-25 13:10:00,31.52,31.56,31.52,31.56,75900.0,22.7107,22.7395,22.7107,22.7395,75900.0
2009-11-25 13:15:00,31.55,31.57,31.51,31.51,113200.0,22.7323,22.7467,22.7035,22.7035,113200.0
2009-11-25 13:20:00,31.51,31.52,31.44,31.44,99400.0,22.7035,22.7107,22.6531,22.6531,99400.0
2009-11-25 13:25:00,31.44,31.45,31.39,31.43,155400.0,22.6531,22.6603,22.617,22.6459,155400.0
2009-11-25 13:30:00,31.43,31.46,31.43,31.45,122600.0,22.6459,22.6675,22.6459,22.6603,122600.0
2009-11-25 13:35:00,31.44,31.46,31.42,31.46,84600.0,22.6531,22.6675,22.6387,22.6675,84600.0
2009-11-25 13:40:00,31.45,31.47,31.45,31.46,74500.0,22.6603,22.6747,22.6603,22.6675,74500.0
2009-11-25 13:45:00,31.47,31.47,31.39,31.39,79800.0,22.6747,22.6747,22.617,22.617,79800.0
2009-11-25 13:50:00,31.4,31.43,31.37,31.39,202200.0,22.6243,22.6459,22.6026,22.617,202200.0
2009-11-25 13:55:00,31.39,31.41,31.37,31.38,184700.0,22.617,22.6315,22.6026,22.6098,184700.0
2009-11-25 14:00:00,31.38,31.41,31.35,31.35,243500.0,22.6098,22.6315,22.5882,22.5882,243500.0
2009-11-25 14:05:00,31.35,31.36,31.27,31.31,316900.0,22.5882,22.5954,22.5306,22.5594,316900.0
2009-11-25 14:10:00,31.3,31.34,31.29,31.29,148600.0,22.5522,22.581,22.545,22.545,148600.0
2009-11-25 14:15:00,31.29,31.55,31.27,31.29,259600.0,22.545,22.7323,22.5306,22.545,259600.0
2009-11-25 14:20:00,31.29,31.36,31.29,31.36,219900.0,22.545,22.5954,22.545,22.5954,219900.0
2009-11-25 14:25:00,31.36,31.38,31.35,31.36,70800.0,22.5954,22.6098,22.5882,22.5954,70800.0
2009-11-25 14:30:00,31.35,31.36,31.3,31.32,79000.0,22.5882,22.5954,22.5522,22.5666,79000.0
2009-11-25 14:35:00,31.31,31.35,31.31,31.33,87900.0,22.5594,22.5882,22.5594,22.5738,87900.0
2009-11-25 14:40:00,31.33,31.36,31.32,31.36,120100.0,22.5738,22.5954,22.5666,22.5954,120100.0
2009-11-25 14:45:00,31.36,31.42,31.35,31.39,142800.0,22.5954,22.6387,22.5882,22.617,142800.0
2009-11-25 14:50:00,31.4,31.41,31.39,31.39,103500.0,22.6243,22.6315,22.617,22.617,103500.0
2009-11-25 14:55:00,31.39,31.41,31.38,31.4,140300.0,22.617,22.6315,22.6098,22.6243,140300.0
2009-11-25 15:00:00,31.4,31.41,31.38,31.4,129900.0,22.6243,22.6315,22.6098,22.6243,129900.0
2009-11-25 15:05:00,31.39,31.41,31.37,31.39,207500.0,22.617,22.6315,22.6026,22.617,207500.0
2009-11-25 15:10:00,31.39,31.4,31.39,31.39,83000.0,22.617,22.6243,22.617,22.617,83000.0
2009-11-25 15:15:00,31.39,31.4,31.37,31.37,102000.0,22.617,22.6243,22.6026,22.6026,102000.0
2009-11-25 15:20:00,31.38,31.38,31.37,31.38,109700.0,22.6098,22.6098,22.6026,22.6098,109700.0
2009-11-25 15:25:00,31.38,31.47,31.37,31.47,262000.0,22.6098,22.6747,22.6026,22.6747,262000.0
2009-11-25 15:30:00,31.46,31.47,31.44,31.45,92900.0,22.6675,22.6747,22.6531,22.6603,92900.0
2009-11-25 15:35:00,31.45,31.46,31.44,31.45,195000.0,22.6603,22.6675,22.6531,22.6603,195000.0
2009-11-25 15:40:00,31.45,31.46,31.42,31.44,283400.0,22.6603,22.6675,22.6387,22.6531,283400.0
2009-11-25 15:45:00,31.43,31.44,31.36,31.38,251800.0,22.6459,22.6531,22.5954,22.6098,251800.0
2009-11-25 15:50:00,31.37,31.4,31.37,31.38,427100.0,22.6026,22.6243,22.6026,22.6098,427100.0
2009-11-25 15:55:00,31.39,31.41,31.38,31.4,632400.0,22.617,22.6315,22.6098,22.6243,632400.0
2009-11-27 09:30:00,30.34,30.42,29.99,30.17,943200.0,21.8605,21.9181,21.6083,21.738,943200.0
2009-11-27 09:35:00,30.17,30.48,30.11,30.45,732100.0,21.738,21.9614,21.6948,21.9398,732100.0
2009-11-27 09:40:00,30.45,30.78,30.37,30.75,777700.0,21.9398,22.1775,21.8821,22.1559,777700.0
2009-11-27 09:45:00,30.74,30.74,30.47,30.54,478700.0,22.1487,22.1487,21.9542,22.0046,478700.0
2009-11-27 09:50:00,30.53,30.59,30.45,30.51,282700.0,21.9974,22.0406,21.9398,21.983,282700.0
2009-11-27 09:55:00,30.51,30.56,30.39,30.43,255700.0,21.983,22.019,21.8965,21.9254,255700.0
2009-11-27 10:00:00,30.42,30.57,30.42,30.48,373900.0,21.9181,22.0262,21.9181,21.9614,373900.0
2009-11-27 10:05:00,30.47,30.53,30.4,30.49,302700.0,21.9542,21.9974,21.9037,21.9686,302700.0
2009-11-27 10:10:00,30.5,30.56,30.45,30.55,250600.0,21.9758,22.019,21.9398,22.0118,250600.0
2009-11-27 10:15:00,30.55,30.56,30.5,30.55,235000.0,22.0118,22.019,21.9758,22.0118,235000.0
2009-11-27 10:20:00,30.55,30.57,30.5,30.52,141700.0,22.0118,22.0262,21.9758,21.9902,141700.0
2009-11-27 10:25:00,30.53,30.55,30.5,30.54,104800.0,21.9974,22.0118,21.9758,22.0046,104800.0
2009-11-27 10:30:00,30.54,30.54,30.46,30.49,137200.0,22.0046,22.0046,21.947,21.9686,137200.0
2009-11-27 10:35:00,30.48,30.53,30.48,30.5,242700.0,21.9614,21.9974,21.9614,21.9758,242700.0
2009-11-27 10:40:00,30.49,30.58,30.48,30.56,195200.0,21.9686,22.0334,21.9614,22.019,195200.0
2009-11-27 10:45:00,30.57,30.69,30.56,30.66,183200.0,22.0262,22.1127,22.019,22.0911,183200.0
2009-11-27 10:50:00,30.67,30.82,30.63,30.75,236600.0,22.0983,22.2064,22.0695,22.1559,236600.0
2009-11-27 10:55:00,30.75,30.79,30.68,30.75,127100.0,22.1559,22.1847,22.1055,22.1559,127100.0
2009-11-27 11:00:00,30.75,30.85,30.74,30.82,123100.0,22.1559,22.228,22.1487,22.2064,123100.0
2009-11-27 11:05:00,30.83,30.93,30.82,30.92,140100.0,22.2136,22.2856,22.2064,22.2784,140100.0
2009-11-27 11:10:00,30.92,30.93,30.88,30.9,187200.0,22.2784,22.2856,22.2496,22.264,187200.0
2009-11-27 11:15:00,30.91,30.96,30.88,30.93,133300.0,22.2712,22.3072,22.2496,22.2856,133300.0
2009-11-27 11:20:00,30.92,30.92,30.79,30.81,107900.0,22.2784,22.2784,22.1847,22.1991,107900.0
2009-11-27 11:25:00,30.84,30.85,30.78,30.81,89100.0,22.2208,22.228,22.1775,22.1991,89100.0
2009-11-27 11:30:00,30.81,30.82,30.75,30.78,93000.0,22.1991,22.2064,22.1559,22.1775,93000.0
2009-11-27 11:35:00,30.78,30.8,30.77,30.77,63600.0,22.1775,22.1919,22.1703,22.1703,63600.0
2009-11-27 11:40:00,30.77,30.78,30.75,30.77,89800.0,22.1703,22.1775,22.1559,22.1703,89800.0
2009-11-27 11:45:00,30.78,30.81,30.77,30.78,126600.0,22.1775,22.1991,22.1703,22.1775,126600.0
2009-11-27 11:50:00,30.77,30.8,30.72,30.74,102600.0,22.1703,22.1919,22.1343,22.1487,102600.0
2009-11-27 11:55:00,30.73,30.74,30.69,30.7,85600.0,22.1415,22.1487,22.1127,22.1199,85600.0
2009-11-27 12:00:00,30.7,30.73,30.69,30.7,134400.0,22.1199,22.1415,22.1127,22.1199,134400.0
2009-11-27 12:05:00,30.7,30.71,30.64,30.65,94600.0,22.1199,22.1271,22.0767,22.0839,94600.0
2009-11-27 12:10:00,30.64,30.68,30.62,30.66,69500.0,22.0767,22.1055,22.0623,22.0911,69500.0
2009-11-27 12:15:00,30.66,30.67,30.63,30.63,59300.0,22.0911,22.0983,22.0695,22.0695,59300.0
2009-11-27 12:20:00,30.63,30.64,30.58,30.59,70600.0,22.0695,22.0767,22.0334,22.0406,70600.0
2009-11-27 12:25:00,30.58,30.63,30.58,30.62,127600.0,22.0334,22.0695,22.0334,22.0623,127600.0
2009-11-27 12:30:00,30.63,30.7,30.63,30.68,141200.0,22.0695,22.1199,22.0695,22.1055,141200.0
2009-11-27 12:35:00,30.68,30.7,30.6,30.61,140500.0,22.1055,22.1199,22.0478,22.055,140500.0
2009-11-27 12:40:00,30.6,30.69,30.6,30.67,209600.0,22.0478,22.1127,22.0478,22.0983,209600.0
2009-11-27 12:45:00,30.66,30.76,30.66,30.72,161500.0,22.0911,22.1631,22.0911,22.1343,161500.0
2009-11-27 12:50:00,30.72,30.72,30.59,30.61,347400.0,22.1343,22.1343,22.0406,22.055,347400.0
2009-11-27 12:55:00,30.61,30.61,30.49,30.51,946500.0,22.055,22.055,21.9686,21.983,946500.0
2009-11-30 09:30:00,30.7,30.81,30.53,30.59,383100.0,22.1199,22.1991,21.9974,22.0406,383100.0
2009-11-30 09:35:00,30.6,30.94,30.56,30.87,391100.0,22.0478,22.2928,22.019,22.2424,391100.0
2009-11-30 09:40:00,30.86,31.19,30.7,31.02,482700.0,22.2352,22.4729,22.1199,22.3505,482700.0
2009-11-30 09:45:00,31.01,31.12,30.94,31.04,247900.0,22.3433,22.4225,22.2928,22.3649,247900.0
2009-11-30 09:50:00,31.04,31.05,30.9,30.97,167500.0,22.3649,22.3721,22.264,22.3144,167500.0
2009-11-30 09:55:00,30.97,30.97,30.86,30.89,156200.0,22.3144,22.3144,22.2352,22.2568,156200.0
2009-11-30 10:00:00,30.9,31.0,30.9,31.0,155300.0,22.264,22.336,22.264,22.336,155300.0
2009-11-30 10:05:00,31.0,31.1,30.98,31.08,189900.0,22.336,22.4081,22.3216,22.3937,189900.0
2009-11-30 10:10:00,31.09,31.09,31.0,31.04,104000.0,22.4009,22.4009,22.336,22.3649,104000.0
2009-11-30 10:15:00,31.05,31.15,31.02,31.14,239000.0,22.3721,22.4441,22.3505,22.4369,239000.0
2009-11-30 10:20:00,31.13,31.15,31.08,31.13,162100.0,22.4297,22.4441,22.3937,22.4297,162100.0
2009-11-30 10:25:00,31.14,31.2,31.13,31.17,109600.0,22.4369,22.4802,22.4297,22.4585,109600.0
2009-11-30 10:30:00,31.2,31.22,31.16,31.16,124800.0,22.4802,22.4946,22.4513,22.4513,124800.0
2009-11-30 10:35:00,31.17,31.22,31.16,31.17,105200.0,22.4585,22.4946,22.4513,22.4585,105200.0
2009-11-30 10:40:00,31.18,31.23,31.17,31.22,166600.0,22.4657,22.5018,22.4585,22.4946,166600.0
2009-11-30 10:45:00,31.22,31.23,31.11,31.16,187100.0,22.4946,22.5018,22.4153,22.4513,187100.0
2009-11-30 10:50:00,31.15,31.17,31.06,31.07,110000.0,22.4441,22.4585,22.3793,22.3865,110000.0
2009-11-30 10:55:00,31.08,31.08,30.98,30.98,90600.0,22.3937,22.3937,22.3216,22.3216,90600.0
2009-11-30 11:00:00,30.99,30.99,30.87,30.93,201900.0,22.3288,22.3288,22.2424,22.2856,201900.0
2009-11-30 11:05:00,30.92,31.01,30.91,31.01,114500.0,22.2784,22.3433,22.2712,22.3433,114500.0
2009-11-30 11:10:00,31.01,31.05,30.96,31.05,132600.0,22.3433,22.3721,22.3072,22.3721,132600.0
2009-11-30 11:15:00,31.05,31.1,30.99,31.06,132300.0,22.3721,22.4081,22.3288,22.3793,132300.0
2009-11-30 11:20:00,31.06,31.1,31.04,31.04,80700.0,22.3793,22.4081,22.3649,22.3649,80700.0
2009-11-30 11:25:00,31.05,31.05,30.92,30.93,126100.0,22.3721,22.3721,22.2784,22.2856,126100.0
2009-11-30 11:30:00,30.92,30.94,30.87,30.88,71800.0,22.2784,22.2928,22.2424,22.2496,71800.0
2009-11-30 11:35:00,30.87,30.94,30.87,30.9,159600.0,22.2424,22.2928,22.2424,22.264,159600.0
2009-11-30 11:40:00,30.9,30.91,30.85,30.88,56100.0,22.264,22.2712,22.228,22.2496,56100.0
2009-11-30 11:45:00,30.88,30.9,30.8,30.85,135300.0,22.2496,22.264,22.1919,22.228,135300.0
2009-11-30 11:50:00,30.84,30.9,30.83,30.87,42900.0,22.2208,22.264,22.2136,22.2424,42900.0
2009-11-30 11:55:00,30.86,30.96,30.86,30.95,79800.0,22.2352,22.3072,22.2352,22.3,79800.0
2009-11-30 12:00:00,30.95,31.0,30.93,30.93,65500.0,22.3,22.336,22.2856,22.2856,65500.0
2009-11-30 12:05:00,30.93,30.93,30.87,30.88,51200.0,22.2856,22.2856,22.2424,22.2496,51200.0
2009-11-30 12:10:00,30.87,30.88,30.82,30.84,121100.0,22.2424,22.2496,22.2064,22.2208,121100.0
2009-11-30 12:15:00,30.85,30.98,30.82,30.97,183900.0,22.228,22.3216,22.2064,22.3144,183900.0
2009-11-30 12:20:00,30.96,31.0,30.95,30.99,131200.0,22.3072,22.336,22.3,22.3288,131200.0
2009-11-30 12:25:00,30.99,31.0,30.97,30.99,38100.0,22.3288,22.336,22.3144,22.3288,38100.0
2009-11-30 12:30:00,31.0,31.0,30.85,30.88,111300.0,22.336,22.336,22.228,22.2496,111300.0
2009-11-30 12:35:00,30.88,30.99,30.88,30.94,83700.0,22.2496,22.3288,22.2496,22.2928,83700.0
2009-11-30 12:40:00,30.94,30.95,30.87,30.87,41400.0,22.2928,22.3,22.2424,22.2424,41400.0
2009-11-30 12:45:00,30.88,30.96,30.88,30.93,68500.0,22.2496,22.3072,22.2496,22.2856,68500.0
2009-11-30 12:50:00,30.93,30.94,30.89,30.9,22100.0,22.2856,22.2928,22.2568,22.264,22100.0
2009-11-30 12:55:00,30.89,30.9,30.83,30.86,49900.0,22.2568,22.264,22.2136,22.2352,49900.0
2009-11-30 13:00:00,30.86,30.87,30.82,30.83,72900.0,22.2352,22.2424,22.2064,22.2136,72900.0
2009-11-30 13:05:00,30.82,30.87,30.82,30.83,54300.0,22.2064,22.2424,22.2064,22.2136,54300.0
2009-11-30 13:10:00,30.82,30.84,30.8,30.8,49400.0,22.2064,22.2208,22.1919,22.1919,49400.0
2009-11-30 13:15:00,30.81,30.83,30.76,30.83,63600.0,22.1991,22.2136,22.1631,22.2136,63600.0
2009-11-30 13:20:00,30.83,30.91,30.81,30.91,110100.0,22.2136,22.2712,22.1991,22.2712,110100.0
2009-11-30 13:25:00,30.9,30.95,30.9,30.94,29900.0,22.264,22.3,22.264,22.2928,29900.0
2009-11-30 13:30:00,30.94,30.99,30.93,30.95,95900.0,22.2928,22.3288,22.2856,22.3,95900.0
2009-11-30 13:35:00,30.95,30.99,30.95,30.96,65300.0,22.3,22.3288,22.3,22.3072,65300.0
2009-11-30 13:40:00,30.96,30.97,30.91,30.93,62300.0,22.3072,22.3144,22.2712,22.2856,62300.0
2009-11-30 13:45:00,30.92,30.97,30.92,30.96,50700.0,22.2784,22.3144,22.2784,22.3072,50700.0
2009-11-30 13:50:00,30.97,31.0,30.96,30.99,100500.0,22.3144,22.336,22.3072,22.3288,100500.0
2009-11-30 13:55:00,30.99,31.04,30.98,31.03,222400.0,22.3288,22.3649,22.3216,22.3577,222400.0
2009-11-30 14:00:00,31.03,31.05,30.97,31.02,142100.0,22.3577,22.3721,22.3144,22.3505,142100.0
2009-11-30 14:05:00,31.02,31.04,30.99,31.0,135000.0,22.3505,22.3649,22.3288,22.336,135000.0
2009-11-30 14:10:00,31.0,31.02,30.98,31.01,49000.0,22.336,22.3505,22.3216,22.3433,49000.0
2009-11-30 14:15:00,31.01,31.05,31.01,31.03,99400.0,22.3433,22.3721,22.3433,22.3577,99400.0
2009-11-30 14:20:00,31.03,31.03,30.98,31.0,89700.0,22.3577,22.3577,22.3216,22.336,89700.0
2009-11-30 14:25:00,31.0,31.01,30.96,30.99,91500.0,22.336,22.3433,22.3072,22.3288,91500.0
2009-11-30 14:30:00,30.99,31.0,30.95,30.96,80200.0,22.3288,22.336,22.3,22.3072,80200.0
2009-11-30 14:35:00,30.96,30.97,30.93,30.94,30100.0,22.3072,22.3144,22.2856,22.2928,30100.0
2009-11-30 14:40:00,30.93,30.94,30.89,30.94,72900.0,22.2856,22.2928,22.2568,22.2928,72900.0
2009-11-30 14:45:00,30.94,30.99,30.93,30.99,77200.0,22.2928,22.3288,22.2856,22.3288,77200.0
2009-11-30 14:50:00,30.98,31.0,30.94,30.98,116600.0,22.3216,22.336,22.2928,22.3216,116600.0
2009-11-30 14:55:00,30.98,30.99,30.94,30.95,70100.0,22.3216,22.3288,22.2928,22.3,70100.0
2009-11-30 15:00:00,30.96,31.0,30.96,30.98,159400.0,22.3072,22.336,22.3072,22.3216,159400.0
2009-11-30 15:05:00,30.97,31.0,30.93,31.0,137500.0,22.3144,22.336,22.2856,22.336,137500.0
2009-11-30 15:10:00,31.0,31.03,30.96,31.02,173100.0,22.336,22.3577,22.3072,22.3505,173100.0
2009-11-30 15:15:00,31.03,31.18,31.02,31.13,266800.0,22.3577,22.4657,22.3505,22.4297,266800.0
2009-11-30 15:20:00,31.13,31.16,31.09,31.1,144700.0,22.4297,22.4513,22.4009,22.4081,144700.0
2009-11-30 15:25:00,31.1,31.16,31.06,31.15,129100.0,22.4081,22.4513,22.3793,22.4441,129100.0
2009-11-30 15:30:00,31.14,31.32,31.13,31.27,645800.0,22.4369,22.5666,22.4297,22.5306,645800.0
2009-11-30 15:35:00,31.27,31.39,31.26,31.39,252700.0,22.5306,22.617,22.5234,22.617,252700.0
2009-11-30 15:40:00,31.39,31.48,31.37,31.48,482300.0,22.617,22.6819,22.6026,22.6819,482300.0
2009-11-30 15:45:00,31.48,31.55,31.46,31.47,558400.0,22.6819,22.7323,22.6675,22.6747,558400.0
2009-11-30 15:50:00,31.47,31.62,31.43,31.61,578000.0,22.6747,22.7828,22.6459,22.7756,578000.0
2009-11-30 15:55:00,31.62,31.67,31.6,31.62,1305800.0,22.7828,22.8188,22.7684,22.7828,1305800.0
2009-12-01 09:30:00,31.77,31.95,31.75,31.85,486900.0,22.8908,23.0205,22.8764,22.9485,486900.0
2009-12-01 09:35:00,31.86,31.89,31.8,31.84,214600.0,22.9557,22.9773,22.9125,22.9413,214600.0
2009-12-01 09:40:00,31.84,31.97,31.83,31.84,346800.0,22.9413,23.0349,22.9341,22.9413,346800.0
2009-12-01 09:45:00,31.85,31.9,31.75,31.75,302100.0,22.9485,22.9845,22.8764,22.8764,302100.0
2009-12-01 09:50:00,31.75,31.83,31.73,31.82,138800.0,22.8764,22.9341,22.862,22.9269,138800.0
2009-12-01 09:55:00,31.82,31.84,31.75,31.81,214200.0,22.9269,22.9413,22.8764,22.9197,214200.0
2009-12-01 10:00:00,31.81,31.84,31.76,31.81,271400.0,22.9197,22.9413,22.8836,22.9197,271400.0
2009-12-01 10:05:00,31.79,31.8,31.55,31.59,360200.0,22.9053,22.9125,22.7323,22.7612,360200.0
2009-12-01 10:10:00,31.58,31.71,31.55,31.67,283500.0,22.7539,22.8476,22.7323,22.8188,283500.0
2009-12-01 10:15:00,31.67,31.7,31.61,31.62,226000.0,22.8188,22.8404,22.7756,22.7828,226000.0
2009-12-01 10:20:00,31.63,31.63,31.5,31.56,251500.0,22.79,22.79,22.6963,22.7395,251500.0
2009-12-01 10:25:00,31.57,31.67,31.55,31.66,152200.0,22.7467,22.8188,22.7323,22.8116,152200.0
2009-12-01 10:30:00,31.66,31.79,31.65,31.75,254400.0,22.8116,22.9053,22.8044,22.8764,254400.0
2009-12-01 10:35:00,31.75,31.75,31.58,31.58,149400.0,22.8764,22.8764,22.7539,22.7539,149400.0
2009-12-01 10:40:00,31.58,31.65,31.54,31.54,132200.0,22.7539,22.8044,22.7251,22.7251,132200.0
2009-12-01 10:45:00,31.55,31.55,31.46,31.51,214000.0,22.7323,22.7323,22.6675,22.7035,214000.0
2009-12-01 10:50:00,31.51,31.52,31.48,31.5,41600.0,22.7035,22.7107,22.6819,22.6963,41600.0
2009-12-01 10:55:00,31.5,31.53,31.49,31.52,82500.0,22.6963,22.7179,22.6891,22.7107,82500.0
2009-12-01 11:00:00,31.53,31.6,31.52,31.58,95900.0,22.7179,22.7684,22.7107,22.7539,95900.0
2009-12-01 11:05:00,31.57,31.6,31.51,31.55,111400.0,22.7467,22.7684,22.7035,22.7323,111400.0
2009-12-01 11:10:00,31.55,31.6,31.54,31.58,83400.0,22.7323,22.7684,22.7251,22.7539,83400.0
2009-12-01 11:15:00,31.58,31.61,31.55,31.58,65900.0,22.7539,22.7756,22.7323,22.7539,65900.0
2009-12-01 11:20:00,31.58,31.69,31.57,31.66,162000.0,22.7539,22.8332,22.7467,22.8116,162000.0
2009-12-01 11:25:00,31.67,31.72,31.64,31.64,133900.0,22.8188,22.8548,22.7972,22.7972,133900.0
2009-12-01 11:30:00,31.65,31.68,31.64,31.67,122700.0,22.8044,22.826,22.7972,22.8188,122700.0
2009-12-01 11:35:00,31.68,31.7,31.66,31.69,73900.0,22.826,22.8404,22.8116,22.8332,73900.0
2009-12-01 11:40:00,31.7,31.7,31.66,31.69,51900.0,22.8404,22.8404,22.8116,22.8332,51900.0
2009-12-01 11:45:00,31.69,31.7,31.67,31.67,32600.0,22.8332,22.8404,22.8188,22.8188,32600.0
2009-12-01 11:50:00,31.67,31.69,31.67,31.67,39600.0,22.8188,22.8332,22.8188,22.8188,39600.0
2009-12-01 11:55:00,31.67,31.73,31.67,31.71,69400.0,22.8188,22.862,22.8188,22.8476,69400.0
2009-12-01 12:00:00,31.7,31.75,31.7,31.75,76200.0,22.8404,22.8764,22.8404,22.8764,76200.0
2009-12-01 12:05:00,31.75,31.78,31.74,31.75,68500.0,22.8764,22.8981,22.8692,22.8764,68500.0
2009-12-01 12:10:00,31.75,31.76,31.69,31.69,53900.0,22.8764,22.8836,22.8332,22.8332,53900.0
2009-12-01 12:15:00,31.69,31.7,31.66,31.68,74000.0,22.8332,22.8404,22.8116,22.826,74000.0
2009-12-01 12:20:00,31.68,31.71,31.62,31.62,116900.0,22.826,22.8476,22.7828,22.7828,116900.0
2009-12-01 12:25:00,31.62,31.63,31.58,31.59,65200.0,22.7828,22.79,22.7539,22.7612,65200.0
2009-12-01 12:30:00,31.6,31.62,31.6,31.6,53900.0,22.7684,22.7828,22.7684,22.7684,53900.0
2009-12-01 12:35:00,31.6,31.61,31.58,31.58,90500.0,22.7684,22.7756,22.7539,22.7539,90500.0
2009-12-01 12:40:00,31.57,31.58,31.51,31.53,85100.0,22.7467,22.7539,22.7035,22.7179,85100.0
2009-12-01 12:45:00,31.53,31.56,31.52,31.54,95700.0,22.7179,22.7395,22.7107,22.7251,95700.0
2009-12-01 12:50:00,31.54,31.58,31.54,31.55,106200.0,22.7251,22.7539,22.7251,22.7323,106200.0
2009-12-01 12:55:00,31.55,31.57,31.54,31.54,66000.0,22.7323,22.7467,22.7251,22.7251,66000.0
2009-12-01 13:00:00,31.55,31.56,31.53,31.56,70400.0,22.7323,22.7395,22.7179,22.7395,70400.0
2009-12-01 13:05:00,31.56,31.56,31.52,31.55,81100.0,22.7395,22.7395,22.7107,22.7323,81100.0
2009-12-01 13:10:00,31.56,31.56,31.51,31.51,54400.0,22.7395,22.7395,22.7035,22.7035,54400.0
2009-12-01 13:15:00,31.52,31.53,31.51,31.51,137200.0,22.7107,22.7179,22.7035,22.7035,137200.0
2009-12-01 13:20:00,31.51,31.6,31.51,31.6,150500.0,22.7035,22.7684,22.7035,22.7684,150500.0
2009-12-01 13:25:00,31.6,31.64,31.58,31.59,125600.0,22.7684,22.7972,22.7539,22.7612,125600.0
2009-12-01 13:30:00,31.59,31.72,31.59,31.7,128300.0,22.7612,22.8548,22.7612,22.8404,128300.0
2009-12-01 13:35:00,31.71,31.77,31.68,31.68,206800.0,22.8476,22.8908,22.826,22.826,206800.0
2009-12-01 13:40:00,31.68,31.69,31.64,31.64,82000.0,22.826,22.8332,22.7972,22.7972,82000.0
2009-12-01 13:45:00,31.65,31.75,31.63,31.74,152100.0,22.8044,22.8764,22.79,22.8692,152100.0
2009-12-01 13:50:00,31.74,31.78,31.74,31.78,93400.0,22.8692,22.8981,22.8692,22.8981,93400.0
2009-12-01 13:55:00,31.78,31.78,31.74,31.75,49600.0,22.8981,22.8981,22.8692,22.8764,49600.0
2009-12-01 14:00:00,31.74,31.75,31.68,31.68,62900.0,22.8692,22.8764,22.826,22.826,62900.0
2009-12-01 14:05:00,31.69,31.69,31.64,31.64,41400.0,22.8332,22.8332,22.7972,22.7972,41400.0
2009-12-01 14:10:00,31.64,31.65,31.57,31.57,94700.0,22.7972,22.8044,22.7467,22.7467,94700.0
2009-12-01 14:15:00,31.58,31.58,31.55,31.56,65900.0,22.7539,22.7539,22.7323,22.7395,65900.0
2009-12-01 14:20:00,31.56,31.58,31.55,31.57,114200.0,22.7395,22.7539,22.7323,22.7467,114200.0
2009-12-01 14:25:00,31.57,31.66,31.56,31.65,119500.0,22.7467,22.8116,22.7395,22.8044,119500.0
2009-12-01 14:30:00,31.66,31.69,31.6,31.62,127600.0,22.8116,22.8332,22.7684,22.7828,127600.0
2009-12-01 14:35:00,31.62,31.62,31.59,31.61,58000.0,22.7828,22.7828,22.7612,22.7756,58000.0
2009-12-01 14:40:00,31.61,31.66,31.59,31.62,86200.0,22.7756,22.8116,22.7612,22.7828,86200.0
2009-12-01 14:45:00,31.62,31.63,31.6,31.63,59000.0,22.7828,22.79,22.7684,22.79,59000.0
2009-12-01 14:50:00,31.63,31.64,31.52,31.57,116500.0,22.79,22.7972,22.7107,22.7467,116500.0
2009-12-01 14:55:00,31.56,31.61,31.56,31.57,176900.0,22.7395,22.7756,22.7395,22.7467,176900.0
2009-12-01 15:00:00,31.56,31.58,31.53,31.53,125100.0,22.7395,22.7539,22.7179,22.7179,125100.0
2009-12-01 15:05:00,31.53,31.54,31.5,31.53,182400.0,22.7179,22.7251,22.6963,22.7179,182400.0
2009-12-01 15:10:00,31.54,31.57,31.51,31.56,190100.0,22.7251,22.7467,22.7035,22.7395,190100.0
2009-12-01 15:15:00,31.56,31.63,31.56,31.63,145100.0,22.7395,22.79,22.7395,22.79,145100.0
2009-12-01 15:20:00,31.63,31.63,31.52,31.54,195600.0,22.79,22.79,22.7107,22.7251,195600.0
2009-12-01 15:25:00,31.54,31.56,31.5,31.5,127800.0,22.7251,22.7395,22.6963,22.6963,127800.0
2009-12-01 15:30:00,31.5,31.51,31.41,31.43,278500.0,22.6963,22.7035,22.6315,22.6459,278500.0
2009-12-01 15:35:00,31.44,31.47,31.4,31.47,170900.0,22.6531,22.6747,22.6243,22.6747,170900.0
2009-12-01 15:40:00,31.46,31.51,31.45,31.49,249600.0,22.6675,22.7035,22.6603,22.6891,249600.0
2009-12-01 15:45:00,31.49,31.55,31.46,31.55,327200.0,22.6891,22.7323,22.6675,22.7323,327200.0
2009-12-01 15:50:00,31.55,31.57,31.52,31.52,316000.0,22.7323,22.7467,22.7107,22.7107,316000.0
2009-12-01 15:55:00,31.52,31.54,31.49,31.5,407400.0,22.7107,22.7251,22.6891,22.6963,407400.0
2009-12-02 09:30:00,31.35,31.42,31.04,31.21,295500.0,22.5882,22.6387,22.3649,22.4874,295500.0
2009-12-02 09:35:00,31.21,31.24,31.03,31.05,417200.0,22.4874,22.509,22.3577,22.3721,417200.0
2009-12-02 09:40:00,31.05,31.06,30.84,30.85,482700.0,22.3721,22.3793,22.2208,22.228,482700.0
2009-12-02 09:45:00,30.85,30.99,30.83,30.93,217300.0,22.228,22.3288,22.2136,22.2856,217300.0
2009-12-02 09:50:00,30.94,30.95,30.85,30.87,308200.0,22.2928,22.3,22.228,22.2424,308200.0
2009-12-02 09:55:00,30.87,30.87,30.79,30.79,269600.0,22.2424,22.2424,22.1847,22.1847,269600.0
2009-12-02 10:00:00,30.8,30.81,30.75,30.77,292800.0,22.1919,22.1991,22.1559,22.1703,292800.0
2009-12-02 10:05:00,30.78,30.9,30.76,30.82,323900.0,22.1775,22.264,22.1631,22.2064,323900.0
2009-12-02 10:10:00,30.82,30.99,30.8,30.92,457200.0,22.2064,22.3288,22.1919,22.2784,457200.0
2009-12-02 10:15:00,30.92,30.97,30.85,30.86,331100.0,22.2784,22.3144,22.228,22.2352,331100.0
2009-12-02 10:20:00,30.85,30.92,30.85,30.91,329900.0,22.228,22.2784,22.228,22.2712,329900.0
2009-12-02 10:25:00,30.91,31.0,30.91,30.99,274700.0,22.2712,22.336,22.2712,22.3288,274700.0
2009-12-02 10:30:00,30.99,31.0,30.91,30.94,263200.0,22.3288,22.336,22.2712,22.2928,263200.0
2009-12-02 10:35:00,30.94,30.99,30.92,30.97,179700.0,22.2928,22.3288,22.2784,22.3144,179700.0
2009-12-02 10:40:00,30.97,31.0,30.92,30.99,172600.0,22.3144,22.336,22.2784,22.3288,172600.0
2009-12-02 10:45:00,30.99,31.04,30.97,30.99,238700.0,22.3288,22.3649,22.3144,22.3288,238700.0
2009-12-02 10:50:00,31.0,31.07,30.99,31.03,150700.0,22.336,22.3865,22.3288,22.3577,150700.0
2009-12-02 10:55:00,31.04,31.04,30.98,31.01,191000.0,22.3649,22.3649,22.3216,22.3433,191000.0
2009-12-02 11:00:00,31.0,31.01,30.91,30.92,162800.0,22.336,22.3433,22.2712,22.2784,162800.0
2009-12-02 11:05:00,30.92,30.93,30.84,30.86,281200.0,22.2784,22.2856,22.2208,22.2352,281200.0
2009-12-02 11:10:00,30.86,30.89,30.77,30.78,244100.0,22.2352,22.2568,22.1703,22.1775,244100.0
2009-12-02 11:15:00,30.78,30.85,30.72,30.74,244800.0,22.1775,22.228,22.1343,22.1487,244800.0
2009-12-02 11:20:00,30.75,30.81,30.73,30.8,139600.0,22.1559,22.1991,22.1415,22.1919,139600.0
2009-12-02 11:25:00,30.8,30.9,30.74,30.74,208500.0,22.1919,22.264,22.1487,22.1487,208500.0
2009-12-02 11:30:00,30.74,30.78,30.7,30.74,250100.0,22.1487,22.1775,22.1199,22.1487,250100.0
2009-12-02 11:35:00,30.73,30.78,30.71,30.78,182500.0,22.1415,22.1775,22.1271,22.1775,182500.0
2009-12-02 11:40:00,30.77,30.8,30.76,30.8,81900.0,22.1703,22.1919,22.1631,22.1919,81900.0
2009-12-02 11:45:00,30.79,30.81,30.77,30.81,119400.0,22.1847,22.1991,22.1703,22.1991,119400.0
2009-12-02 11:50:00,30.81,30.81,30.79,30.79,90800.0,22.1991,22.1991,22.1847,22.1847,90800.0
2009-12-02 11:55:00,30.8,30.84,30.79,30.84,116700.0,22.1919,22.2208,22.1847,22.2208,116700.0
2009-12-02 12:00:00,30.84,30.91,30.84,30.88,194400.0,22.2208,22.2712,22.2208,22.2496,194400.0
2009-12-02 12:05:00,30.88,30.88,30.79,30.79,67100.0,22.2496,22.2496,22.1847,22.1847,67100.0
2009-12-02 12:10:00,30.8,30.8,30.74,30.76,134400.0,22.1919,22.1919,22.1487,22.1631,134400.0
2009-12-02 12:15:00,30.76,30.76,30.69,30.69,93600.0,22.1631,22.1631,22.1127,22.1127,93600.0
2009-12-02 12:20:00,30.69,30.69,30.63,30.64,239200.0,22.1127,22.1127,22.0695,22.0767,239200.0
2009-12-02 12:25:00,30.64,30.68,30.63,30.68,99800.0,22.0767,22.1055,22.0695,22.1055,99800.0
2009-12-02 12:30:00,30.68,30.69,30.65,30.65,70600.0,22.1055,22.1127,22.0839,22.0839,70600.0
2009-12-02 12:35:00,30.65,30.8,30.63,30.63,606000.0,22.0839,22.1919,22.0695,22.0695,606000.0
2009-12-02 12:40:00,30.64,30.8,30.6,30.64,211900.0,22.0767,22.1919,22.0478,22.0767,211900.0
2009-12-02 12:45:00,30.64,30.68,30.63,30.68,103000.0,22.0767,22.1055,22.0695,22.1055,103000.0
2009-12-02 12:50:00,30.68,30.68,30.66,30.66,49700.0,22.1055,22.1055,22.0911,22.0911,49700.0
2009-12-02 12:55:00,30.66,30.67,30.61,30.62,69600.0,22.0911,22.0983,22.055,22.0623,69600.0
2009-12-02 13:00:00,30.61,30.63,30.59,30.59,168700.0,22.055,22.0695,22.0406,22.0406,168700.0
2009-12-02 13:05:00,30.59,30.88,30.52,30.55,259400.0,22.0406,22.2496,21.9902,22.0118,259400.0
2009-12-02 13:10:00,30.55,30.57,30.52,30.56,167600.0,22.0118,22.0262,21.9902,22.019,167600.0
2009-12-02 13:15:00,30.56,30.59,30.55,30.59,143500.0,22.019,22.0406,22.0118,22.0406,143500.0
2009-12-02 13:20:00,30.58,30.8,30.57,30.61,188900.0,22.0334,22.1919,22.0262,22.055,188900.0
2009-12-02 13:25:00,30.61,30.63,30.59,30.62,94800.0,22.055,22.0695,22.0406,22.0623,94800.0
2009-12-02 13:30:00,30.61,30.62,30.58,30.59,86900.0,22.055,22.0623,22.0334,22.0406,86900.0
2009-12-02 13:35:00,30.59,30.63,30.59,30.62,105400.0,22.0406,22.0695,22.0406,22.0623,105400.0
2009-12-02 13:40:00,30.63,30.63,30.59,30.59,63300.0,22.0695,22.0695,22.0406,22.0406,63300.0
2009-12-02 13:45:00,30.6,30.65,30.59,30.65,220400.0,22.0478,22.0839,22.0406,22.0839,220400.0
2009-12-02 13:50:00,30.65,30.7,30.64,30.67,106800.0,22.0839,22.1199,22.0767,22.0983,106800.0
2009-12-02 13:55:00,30.66,30.7,30.66,30.67,105900.0,22.0911,22.1199,22.0911,22.0983,105900.0
2009-12-02 14:00:00,30.69,30.75,30.59,30.61,232400.0,22.1127,22.1559,22.0406,22.055,232400.0
2009-12-02 14:05:00,30.61,30.65,30.6,30.63,84200.0,22.055,22.0839,22.0478,22.0695,84200.0
2009-12-02 14:10:00,30.63,30.63,30.54,30.57,221800.0,22.0695,22.0695,22.0046,22.0262,221800.0
2009-12-02 14:15:00,30.57,30.59,30.53,30.53,85000.0,22.0262,22.0406,21.9974,21.9974,85000.0
2009-12-02 14:20:00,30.54,30.58,30.53,30.56,155000.0,22.0046,22.0334,21.9974,22.019,155000.0
2009-12-02 14:25:00,30.55,30.63,30.52,30.63,221300.0,22.0118,22.0695,21.9902,22.0695,221300.0
2009-12-02 14:30:00,30.63,30.63,30.58,30.59,113400.0,22.0695,22.0695,22.0334,22.0406,113400.0
2009-12-02 14:35:00,30.58,30.67,30.57,30.67,182400.0,22.0334,22.0983,22.0262,22.0983,182400.0
2009-12-02 14:40:00,30.67,30.67,30.56,30.59,188700.0,22.0983,22.0983,22.019,22.0406,188700.0
2009-12-02 14:45:00,30.59,30.63,30.58,30.6,136400.0,22.0406,22.0695,22.0334,22.0478,136400.0
2009-12-02 14:50:00,30.6,30.63,30.59,30.61,128600.0,22.0478,22.0695,22.0406,22.055,128600.0
2009-12-02 14:55:00,30.61,30.62,30.59,30.6,148100.0,22.055,22.0623,22.0406,22.0478,148100.0
2009-12-02 15:00:00,30.61,30.67,30.6,30.65,163000.0,22.055,22.0983,22.0478,22.0839,163000.0
2009-12-02 15:05:00,30.66,30.68,30.62,30.67,237100.0,22.0911,22.1055,22.0623,22.0983,237100.0
2009-12-02 15:10:00,30.68,30.71,30.59,30.59,244800.0,22.1055,22.1271,22.0406,22.0406,244800.0
2009-12-02 15:15:00,30.59,30.61,30.56,30.6,128700.0,22.0406,22.055,22.019,22.0478,128700.0
2009-12-02 15:20:00,30.61,30.62,30.57,30.6,333200.0,22.055,22.0623,22.0262,22.0478,333200.0
2009-12-02 15:25:00,30.59,30.64,30.54,30.62,230300.0,22.0406,22.0767,22.0046,22.0623,230300.0
2009-12-02 15:30:00,30.62,30.63,30.58,30.61,178600.0,22.0623,22.0695,22.0334,22.055,178600.0
2009-12-02 15:35:00,30.6,30.61,30.58,30.58,166000.0,22.0478,22.055,22.0334,22.0334,166000.0
2009-12-02 15:40:00,30.59,30.67,30.58,30.67,438200.0,22.0406,22.0983,22.0334,22.0983,438200.0
2009-12-02 15:45:00,30.67,30.68,30.65,30.67,372800.0,22.0983,22.1055,22.0839,22.0983,372800.0
2009-12-02 15:50:00,30.68,30.7,30.66,30.67,422200.0,22.1055,22.1199,22.0911,22.0983,422200.0
2009-12-02 15:55:00,30.67,30.67,30.6,30.6,741700.0,22.0983,22.0983,22.0478,22.0478,741700.0
2009-12-03 09:30:00,30.91,30.97,30.8,30.84,228100.0,22.2712,22.3144,22.1919,22.2208,228100.0
2009-12-03 09:35:00,30.85,31.3,30.85,31.11,397500.0,22.228,22.5522,22.228,22.4153,397500.0
2009-12-03 09:40:00,31.11,31.23,31.11,31.22,266500.0,22.4153,22.5018,22.4153,22.4946,266500.0
2009-12-03 09:45:00,31.23,31.27,31.18,31.22,379000.0,22.5018,22.5306,22.4657,22.4946,379000.0
2009-12-03 09:50:00,31.22,31.29,31.13,31.18,246800.0,22.4946,22.545,22.4297,22.4657,246800.0
2009-12-03 09:55:00,31.18,31.21,31.06,31.1,186200.0,22.4657,22.4874,22.3793,22.4081,186200.0
2009-12-03 10:00:00,31.11,31.11,30.9,30.92,447000.0,22.4153,22.4153,22.264,22.2784,447000.0
2009-12-03 10:05:00,30.91,31.03,30.87,31.02,241700.0,22.2712,22.3577,22.2424,22.3505,241700.0
2009-12-03 10:10:00,31.03,31.07,30.97,31.01,224900.0,22.3577,22.3865,22.3144,22.3433,224900.0
2009-12-03 10:15:00,31.0,31.0,30.83,30.89,384700.0,22.336,22.336,22.2136,22.2568,384700.0
2009-12-03 10:20:00,30.88,30.97,30.88,30.95,194900.0,22.2496,22.3144,22.2496,22.3,194900.0
2009-12-03 10:25:00,30.96,31.05,30.91,31.05,171700.0,22.3072,22.3721,22.2712,22.3721,171700.0
2009-12-03 10:30:00,31.05,31.07,31.01,31.02,102300.0,22.3721,22.3865,22.3433,22.3505,102300.0
2009-12-03 10:35:00,31.01,31.03,30.9,30.91,132200.0,22.3433,22.3577,22.264,22.2712,132200.0
2009-12-03 10:40:00,30.9,30.94,30.86,30.93,256100.0,22.264,22.2928,22.2352,22.2856,256100.0
2009-12-03 10:45:00,30.92,31.09,30.91,31.09,197500.0,22.2784,22.4009,22.2712,22.4009,197500.0
2009-12-03 10:50:00,31.08,31.14,31.04,31.04,178800.0,22.3937,22.4369,22.3649,22.3649,178800.0
2009-12-03 10:55:00,31.05,31.14,31.02,31.13,156100.0,22.3721,22.4369,22.3505,22.4297,156100.0
2009-12-03 11:00:00,31.13,31.13,31.04,31.04,99600.0,22.4297,22.4297,22.3649,22.3649,99600.0
2009-12-03 11:05:00,31.04,31.06,30.97,30.97,94500.0,22.3649,22.3793,22.3144,22.3144,94500.0
2009-12-03 11:10:00,30.97,30.99,30.93,30.97,104500.0,22.3144,22.3288,22.2856,22.3144,104500.0
2009-12-03 11:15:00,30.97,30.98,30.9,30.9,109600.0,22.3144,22.3216,22.264,22.264,109600.0
2009-12-03 11:20:00,30.91,30.96,30.9,30.94,84800.0,22.2712,22.3072,22.264,22.2928,84800.0
2009-12-03 11:25:00,30.93,31.01,30.93,30.96,69900.0,22.2856,22.3433,22.2856,22.3072,69900.0
2009-12-03 11:30:00,30.95,30.98,30.9,30.93,83500.0,22.3,22.3216,22.264,22.2856,83500.0
2009-12-03 11:35:00,30.9,30.93,30.85,30.85,148600.0,22.264,22.2856,22.228,22.228,148600.0
2009-12-03 11:40:00,30.85,30.89,30.81,30.87,184600.0,22.228,22.2568,22.1991,22.2424,184600.0
2009-12-03 11:45:00,30.88,30.88,30.85,30.85,42200.0,22.2496,22.2496,22.228,22.228,42200.0
2009-12-03 11:50:00,30.85,30.9,30.85,30.9,79100.0,22.228,22.264,22.228,22.264,79100.0
2009-12-03 11:55:00,30.9,30.9,30.84,30.84,87500.0,22.264,22.264,22.2208,22.2208,87500.0
2009-12-03 12:00:00,30.84,30.84,30.72,30.74,189800.0,22.2208,22.2208,22.1343,22.1487,189800.0
2009-12-03 12:05:00,30.75,30.75,30.72,30.73,124500.0,22.1559,22.1559,22.1343,22.1415,124500.0
2009-12-03 12:10:00,30.72,30.77,30.68,30.69,88400.0,22.1343,22.1703,22.1055,22.1127,88400.0
2009-12-03 12:15:00,30.68,30.82,30.68,30.81,76400.0,22.1055,22.2064,22.1055,22.1991,76400.0
2009-12-03 12:20:00,30.81,30.85,30.79,30.81,66200.0,22.1991,22.228,22.1847,22.1991,66200.0
2009-12-03 12:25:00,30.81,30.81,30.71,30.71,83000.0,22.1991,22.1991,22.1271,22.1271,83000.0
2009-12-03 12:30:00,30.72,30.72,30.63,30.64,137600.0,22.1343,22.1343,22.0695,22.0767,137600.0
2009-12-03 12:35:00,30.65,30.69,30.65,30.65,58200.0,22.0839,22.1127,22.0839,22.0839,58200.0
2009-12-03 12:40:00,30.65,30.67,30.64,30.67,61400.0,22.0839,22.0983,22.0767,22.0983,61400.0
2009-12-03 12:45:00,30.67,30.67,30.65,30.66,51700.0,22.0983,22.0983,22.0839,22.0911,51700.0
2009-12-03 12:50:00,30.66,30.67,30.62,30.62,131300.0,22.0911,22.0983,22.0623,22.0623,131300.0
2009-12-03 12:55:00,30.63,30.74,30.61,30.73,110000.0,22.0695,22.1487,22.055,22.1415,110000.0
2009-12-03 13:00:00,30.74,30.77,30.71,30.75,117700.0,22.1487,22.1703,22.1271,22.1559,117700.0
2009-12-03 13:05:00,30.75,30.76,30.7,30.75,127600.0,22.1559,22.1631,22.1199,22.1559,127600.0
2009-12-03 13:10:00,30.75,30.77,30.65,30.66,105300.0,22.1559,22.1703,22.0839,22.0911,105300.0
2009-12-03 13:15:00,30.65,30.7,30.64,30.68,75100.0,22.0839,22.1199,22.0767,22.1055,75100.0
2009-12-03 13:20:00,30.68,30.7,30.67,30.69,59700.0,22.1055,22.1199,22.0983,22.1127,59700.0
2009-12-03 13:25:00,30.69,30.7,30.66,30.68,130000.0,22.1127,22.1199,22.0911,22.1055,130000.0
2009-12-03 13:30:00,30.68,30.69,30.67,30.68,62100.0,22.1055,22.1127,22.0983,22.1055,62100.0
2009-12-03 13:35:00,30.68,30.72,30.68,30.7,109500.0,22.1055,22.1343,22.1055,22.1199,109500.0
2009-12-03 13:40:00,30.7,30.74,30.7,30.74,48800.0,22.1199,22.1487,22.1199,22.1487,48800.0
2009-12-03 13:45:00,30.74,30.74,30.72,30.72,66200.0,22.1487,22.1487,22.1343,22.1343,66200.0
2009-12-03 13:50:00,30.73,30.73,30.7,30.72,79000.0,22.1415,22.1415,22.1199,22.1343,79000.0
2009-12-03 13:55:00,30.72,30.72,30.63,30.63,98100.0,22.1343,22.1343,22.0695,22.0695,98100.0
2009-12-03 14:00:00,30.63,30.68,30.62,30.62,94000.0,22.0695,22.1055,22.0623,22.0623,94000.0
2009-12-03 14:05:00,30.62,30.63,30.6,30.6,96100.0,22.0623,22.0695,22.0478,22.0478,96100.0
2009-12-03 14:10:00,30.61,30.61,30.52,30.55,164500.0,22.055,22.055,21.9902,22.0118,164500.0
2009-12-03 14:15:00,30.54,30.59,30.54,30.55,118600.0,22.0046,22.0406,22.0046,22.0118,118600.0
2009-12-03 14:20:00,30.55,30.58,30.54,30.55,61100.0,22.0118,22.0334,22.0046,22.0118,61100.0
2009-12-03 14:25:00,30.54,30.57,30.51,30.51,81800.0,22.0046,22.0262,21.983,21.983,81800.0
2009-12-03 14:30:00,30.52,30.52,30.47,30.48,135600.0,21.9902,21.9902,21.9542,21.9614,135600.0
2009-12-03 14:35:00,30.47,30.49,30.43,30.43,152300.0,21.9542,21.9686,21.9254,21.9254,152300.0
2009-12-03 14:40:00,30.43,30.44,30.41,30.44,121700.0,21.9254,21.9326,21.9109,21.9326,121700.0
2009-12-03 14:45:00,30.44,30.46,30.42,30.44,135400.0,21.9326,21.947,21.9181,21.9326,135400.0
2009-12-03 14:50:00,30.44,30.45,30.4,30.4,259100.0,21.9326,21.9398,21.9037,21.9037,259100.0
2009-12-03 14:55:00,30.4,30.41,30.34,30.39,200600.0,21.9037,21.9109,21.8605,21.8965,200600.0
2009-12-03 15:00:00,30.38,30.39,30.32,30.34,129700.0,21.8893,21.8965,21.8461,21.8605,129700.0
2009-12-03 15:05:00,30.34,30.38,30.33,30.36,141200.0,21.8605,21.8893,21.8533,21.8749,141200.0
2009-12-03 15:10:00,30.36,30.36,30.31,30.34,190500.0,21.8749,21.8749,21.8389,21.8605,190500.0
2009-12-03 15:15:00,30.34,30.38,30.31,30.38,248100.0,21.8605,21.8893,21.8389,21.8893,248100.0
2009-12-03 15:20:00,30.37,30.4,30.37,30.37,183900.0,21.8821,21.9037,21.8821,21.8821,183900.0
2009-12-03 15:25:00,30.37,30.38,30.32,30.36,302200.0,21.8821,21.8893,21.8461,21.8749,302200.0
2009-12-03 15:30:00,30.37,30.4,30.34,30.4,523600.0,21.8821,21.9037,21.8605,21.9037,523600.0
2009-12-03 15:35:00,30.39,30.44,30.37,30.37,263000.0,21.8965,21.9326,21.8821,21.8821,263000.0
2009-12-03 15:40:00,30.37,30.38,30.26,30.31,449900.0,21.8821,21.8893,21.8029,21.8389,449900.0
2009-12-03 15:45:00,30.31,30.33,30.27,30.28,294700.0,21.8389,21.8533,21.8101,21.8173,294700.0
2009-12-03 15:50:00,30.27,30.28,30.21,30.26,535700.0,21.8101,21.8173,21.7668,21.8029,535700.0
2009-12-03 15:55:00,30.25,30.27,30.16,30.21,1074000.0,21.7957,21.8101,21.7308,21.7668,1074000.0
2009-12-04 09:30:00,30.85,31.0,30.65,30.71,321700.0,22.228,22.336,22.0839,22.1271,321700.0
2009-12-04 09:35:00,30.71,30.9,30.66,30.75,286300.0,22.1271,22.264,22.0911,22.1559,286300.0
2009-12-04 09:40:00,30.76,30.98,30.74,30.93,326600.0,22.1631,22.3216,22.1487,22.2856,326600.0
2009-12-04 09:45:00,30.94,30.96,30.74,30.78,192600.0,22.2928,22.3072,22.1487,22.1775,192600.0
2009-12-04 09:50:00,30.78,30.83,30.68,30.7,175700.0,22.1775,22.2136,22.1055,22.1199,175700.0
2009-12-04 09:55:00,30.7,30.76,30.66,30.73,138600.0,22.1199,22.1631,22.0911,22.1415,138600.0
2009-12-04 10:00:00,30.74,30.8,30.61,30.61,184000.0,22.1487,22.1919,22.055,22.055,184000.0
2009-12-04 10:05:00,30.62,30.71,30.55,30.7,285600.0,22.0623,22.1271,22.0118,22.1199,285600.0
2009-12-04 10:10:00,30.7,30.74,30.61,30.7,237700.0,22.1199,22.1487,22.055,22.1199,237700.0
2009-12-04 10:15:00,30.7,30.73,30.67,30.7,164000.0,22.1199,22.1415,22.0983,22.1199,164000.0
2009-12-04 10:20:00,30.69,30.73,30.66,30.68,92700.0,22.1127,22.1415,22.0911,22.1055,92700.0
2009-12-04 10:25:00,30.68,30.73,30.66,30.69,125100.0,22.1055,22.1415,22.0911,22.1127,125100.0
2009-12-04 10:30:00,30.7,30.75,30.68,30.71,220900.0,22.1199,22.1559,22.1055,22.1271,220900.0
2009-12-04 10:35:00,30.71,30.86,30.71,30.84,155800.0,22.1271,22.2352,22.1271,22.2208,155800.0
2009-12-04 10:40:00,30.84,30.85,30.77,30.79,121900.0,22.2208,22.228,22.1703,22.1847,121900.0
2009-12-04 10:45:00,30.79,30.8,30.74,30.74,138900.0,22.1847,22.1919,22.1487,22.1487,138900.0
2009-12-04 10:50:00,30.74,30.79,30.71,30.79,374600.0,22.1487,22.1847,22.1271,22.1847,374600.0
2009-12-04 10:55:00,30.79,30.8,30.75,30.78,304600.0,22.1847,22.1919,22.1559,22.1775,304600.0
2009-12-04 11:00:00,30.78,30.84,30.76,30.84,326600.0,22.1775,22.2208,22.1631,22.2208,326600.0
2009-12-04 11:05:00,30.85,30.89,30.82,30.88,187900.0,22.228,22.2568,22.2064,22.2496,187900.0
2009-12-04 11:10:00,30.89,30.94,30.88,30.94,121000.0,22.2568,22.2928,22.2496,22.2928,121000.0
2009-12-04 11:15:00,30.93,30.93,30.83,30.83,104100.0,22.2856,22.2856,22.2136,22.2136,104100.0
2009-12-04 11:20:00,30.84,30.84,30.75,30.77,134900.0,22.2208,22.2208,22.1559,22.1703,134900.0
2009-12-04 11:25:00,30.78,30.79,30.57,30.57,211300.0,22.1775,22.1847,22.0262,22.0262,211300.0
2009-12-04 11:30:00,30.57,30.58,30.49,30.54,430200.0,22.0262,22.0334,21.9686,22.0046,430200.0
2009-12-04 11:35:00,30.53,30.58,30.47,30.5,183800.0,21.9974,22.0334,21.9542,21.9758,183800.0
2009-12-04 11:40:00,30.5,30.5,30.36,30.36,218100.0,21.9758,21.9758,21.8749,21.8749,218100.0
2009-12-04 11:45:00,30.36,30.41,30.26,30.35,443200.0,21.8749,21.9109,21.8029,21.8677,443200.0
2009-12-04 11:50:00,30.35,30.48,30.32,30.48,244200.0,21.8677,21.9614,21.8461,21.9614,244200.0
2009-12-04 11:55:00,30.47,30.55,30.45,30.54,141000.0,21.9542,22.0118,21.9398,22.0046,141000.0
2009-12-04 12:00:00,30.54,30.55,30.46,30.48,95700.0,22.0046,22.0118,21.947,21.9614,95700.0
2009-12-04 12:05:00,30.49,30.58,30.47,30.58,128700.0,21.9686,22.0334,21.9542,22.0334,128700.0
2009-12-04 12:10:00,30.58,30.65,30.57,30.59,228700.0,22.0334,22.0839,22.0262,22.0406,228700.0
2009-12-04 12:15:00,30.59,30.61,30.52,30.54,66400.0,22.0406,22.055,21.9902,22.0046,66400.0
2009-12-04 12:20:00,30.53,30.57,30.49,30.52,66000.0,21.9974,22.0262,21.9686,21.9902,66000.0
2009-12-04 12:25:00,30.52,30.62,30.52,30.62,58000.0,21.9902,22.0623,21.9902,22.0623,58000.0
2009-12-04 12:30:00,30.63,30.72,30.61,30.7,93200.0,22.0695,22.1343,22.055,22.1199,93200.0
2009-12-04 12:35:00,30.7,30.72,30.66,30.71,83400.0,22.1199,22.1343,22.0911,22.1271,83400.0
2009-12-04 12:40:00,30.71,30.78,30.67,30.75,106300.0,22.1271,22.1775,22.0983,22.1559,106300.0
2009-12-04 12:45:00,30.76,30.83,30.75,30.75,113800.0,22.1631,22.2136,22.1559,22.1559,113800.0
2009-12-04 12:50:00,30.75,30.77,30.71,30.73,88100.0,22.1559,22.1703,22.1271,22.1415,88100.0
2009-12-04 12:55:00,30.72,30.75,30.68,30.7,65200.0,22.1343,22.1559,22.1055,22.1199,65200.0
2009-12-04 13:00:00,30.7,30.88,30.68,30.73,63400.0,22.1199,22.2496,22.1055,22.1415,63400.0
2009-12-04 13:05:00,30.72,30.73,30.67,30.67,81800.0,22.1343,22.1415,22.0983,22.0983,81800.0
2009-12-04 13:10:00,30.68,30.68,30.62,30.64,127400.0,22.1055,22.1055,22.0623,22.0767,127400.0
2009-12-04 13:15:00,30.64,30.66,30.61,30.65,38300.0,22.0767,22.0911,22.055,22.0839,38300.0
2009-12-04 13:20:00,30.65,30.65,30.59,30.63,52400.0,22.0839,22.0839,22.0406,22.0695,52400.0
2009-12-04 13:25:00,30.63,30.64,30.51,30.52,101900.0,22.0695,22.0767,21.983,21.9902,101900.0
2009-12-04 13:30:00,30.52,30.56,30.48,30.54,104400.0,21.9902,22.019,21.9614,22.0046,104400.0
2009-12-04 13:35:00,30.54,30.55,30.47,30.49,52300.0,22.0046,22.0118,21.9542,21.9686,52300.0
2009-12-04 13:40:00,30.49,30.55,30.48,30.52,52100.0,21.9686,22.0118,21.9614,21.9902,52100.0
2009-12-04 13:45:00,30.51,30.51,30.4,30.4,109700.0,21.983,21.983,21.9037,21.9037,109700.0
2009-12-04 13:50:00,30.41,30.43,30.34,30.38,173900.0,21.9109,21.9254,21.8605,21.8893,173900.0
2009-12-04 13:55:00,30.38,30.4,30.3,30.33,114000.0,21.8893,21.9037,21.8317,21.8533,114000.0
2009-12-04 14:00:00,30.33,30.43,30.3,30.42,104200.0,21.8533,21.9254,21.8317,21.9181,104200.0
2009-12-04 14:05:00,30.43,30.47,30.42,30.47,198100.0,21.9254,21.9542,21.9181,21.9542,198100.0
2009-12-04 14:10:00,30.46,30.54,30.45,30.52,141700.0,21.947,22.0046,21.9398,21.9902,141700.0
2009-12-04 14:15:00,30.52,30.53,30.41,30.42,74100.0,21.9902,21.9974,21.9109,21.9181,74100.0
2009-12-04 14:20:00,30.42,30.42,30.36,30.36,69600.0,21.9181,21.9181,21.8749,21.8749,69600.0
2009-12-04 14:25:00,30.36,30.44,30.32,30.43,126400.0,21.8749,21.9326,21.8461,21.9254,126400.0
2009-12-04 14:30:00,30.44,30.58,30.44,30.55,248000.0,21.9326,22.0334,21.9326,22.0118,248000.0
2009-12-04 14:35:00,30.55,30.6,30.54,30.58,86400.0,22.0118,22.0478,22.0046,22.0334,86400.0
2009-12-04 14:40:00,30.58,30.59,30.54,30.57,67800.0,22.0334,22.0406,22.0046,22.0262,67800.0
2009-12-04 14:45:00,30.58,30.62,30.52,30.54,173500.0,22.0334,22.0623,21.9902,22.0046,173500.0
2009-12-04 14:50:00,30.54,30.6,30.51,30.57,103500.0,22.0046,22.0478,21.983,22.0262,103500.0
2009-12-04 14:55:00,30.58,30.67,30.56,30.66,178400.0,22.0334,22.0983,22.019,22.0911,178400.0
2009-12-04 15:00:00,30.66,30.68,30.61,30.67,177900.0,22.0911,22.1055,22.055,22.0983,177900.0
2009-12-04 15:05:00,30.67,30.75,30.66,30.67,258200.0,22.0983,22.1559,22.0911,22.0983,258200.0
2009-12-04 15:10:00,30.68,30.73,30.66,30.7,133800.0,22.1055,22.1415,22.0911,22.1199,133800.0
2009-12-04 15:15:00,30.72,30.72,30.69,30.71,119500.0,22.1343,22.1343,22.1127,22.1271,119500.0
2009-12-04 15:20:00,30.71,30.88,30.71,30.87,342300.0,22.1271,22.2496,22.1271,22.2424,342300.0
2009-12-04 15:25:00,30.86,30.91,30.82,30.82,250800.0,22.2352,22.2712,22.2064,22.2064,250800.0
2009-12-04 15:30:00,30.83,30.88,30.82,30.84,236000.0,22.2136,22.2496,22.2064,22.2208,236000.0
2009-12-04 15:35:00,30.84,30.86,30.76,30.77,200300.0,22.2208,22.2352,22.1631,22.1703,200300.0
2009-12-04 15:40:00,30.76,30.78,30.73,30.73,351000.0,22.1631,22.1775,22.1415,22.1415,351000.0
2009-12-04 15:45:00,30.73,30.83,30.72,30.82,361900.0,22.1415,22.2136,22.1343,22.2064,361900.0
2009-12-04 15:50:00,30.81,30.98,30.81,30.98,668000.0,22.1991,22.3216,22.1991,22.3216,668000.0
2009-12-04 15:55:00,30.97,31.04,30.95,31.0,1076300.0,22.3144,22.3649,22.3,22.336,1076300.0
2009-12-07 09:30:00,30.79,30.95,30.61,30.88,250000.0,22.1847,22.3,22.055,22.2496,250000.0
2009-12-07 09:35:00,30.89,31.04,30.85,30.9,253200.0,22.2568,22.3649,22.228,22.264,253200.0
2009-12-07 09:40:00,30.91,31.1,30.85,31.09,289300.0,22.2712,22.4081,22.228,22.4009,289300.0
2009-12-07 09:45:00,31.09,31.18,31.05,31.18,252000.0,22.4009,22.4657,22.3721,22.4657,252000.0
2009-12-07 09:50:00,31.18,31.18,30.95,30.97,156100.0,22.4657,22.4657,22.3,22.3144,156100.0
2009-12-07 09:55:00,30.96,31.0,30.9,30.9,118800.0,22.3072,22.336,22.264,22.264,118800.0
2009-12-07 10:00:00,30.9,30.94,30.78,30.79,231600.0,22.264,22.2928,22.1775,22.1847,231600.0
2009-12-07 10:05:00,30.8,30.84,30.75,30.83,152200.0,22.1919,22.2208,22.1559,22.2136,152200.0
2009-12-07 10:10:00,30.78,30.86,30.75,30.84,93800.0,22.1775,22.2352,22.1559,22.2208,93800.0
2009-12-07 10:15:00,30.84,30.88,30.8,30.88,50900.0,22.2208,22.2496,22.1919,22.2496,50900.0
2009-12-07 10:20:00,30.87,30.89,30.78,30.79,72200.0,22.2424,22.2568,22.1775,22.1847,72200.0
2009-12-07 10:25:00,30.8,30.83,30.77,30.82,110500.0,22.1919,22.2136,22.1703,22.2064,110500.0
2009-12-07 10:30:00,30.82,30.89,30.8,30.83,67700.0,22.2064,22.2568,22.1919,22.2136,67700.0
2009-12-07 10:35:00,30.83,30.89,30.81,30.81,76400.0,22.2136,22.2568,22.1991,22.1991,76400.0
2009-12-07 10:40:00,30.82,30.83,30.71,30.75,139100.0,22.2064,22.2136,22.1271,22.1559,139100.0
2009-12-07 10:45:00,30.75,30.78,30.73,30.75,55700.0,22.1559,22.1775,22.1415,22.1559,55700.0
2009-12-07 10:50:00,30.74,30.8,30.74,30.77,48900.0,22.1487,22.1919,22.1487,22.1703,48900.0
2009-12-07 10:55:00,30.76,30.8,30.76,30.76,30200.0,22.1631,22.1919,22.1631,22.1631,30200.0
2009-12-07 11:00:00,30.77,30.77,30.67,30.67,99600.0,22.1703,22.1703,22.0983,22.0983,99600.0
2009-12-07 11:05:00,30.67,30.71,30.65,30.69,49000.0,22.0983,22.1271,22.0839,22.1127,49000.0
2009-12-07 11:10:00,30.69,30.71,30.67,30.67,78800.0,22.1127,22.1271,22.0983,22.0983,78800.0
2009-12-07 11:15:00,30.68,30.68,30.56,30.58,119600.0,22.1055,22.1055,22.019,22.0334,119600.0
2009-12-07 11:20:00,30.58,30.6,30.56,30.56,55000.0,22.0334,22.0478,22.019,22.019,55000.0
2009-12-07 11:25:00,30.56,30.58,30.52,30.52,100000.0,22.019,22.0334,21.9902,21.9902,100000.0
2009-12-07 11:30:00,30.52,30.62,30.52,30.62,117500.0,21.9902,22.0623,21.9902,22.0623,117500.0
2009-12-07 11:35:00,30.63,30.66,30.62,30.65,89100.0,22.0695,22.0911,22.0623,22.0839,89100.0
2009-12-07 11:40:00,30.65,30.69,30.64,30.67,62100.0,22.0839,22.1127,22.0767,22.0983,62100.0
2009-12-07 11:45:00,30.67,30.7,30.66,30.68,61300.0,22.0983,22.1199,22.0911,22.1055,61300.0
2009-12-07 11:50:00,30.67,30.68,30.63,30.67,45400.0,22.0983,22.1055,22.0695,22.0983,45400.0
2009-12-07 11:55:00,30.66,30.66,30.62,30.64,44300.0,22.0911,22.0911,22.0623,22.0767,44300.0
2009-12-07 12:00:00,30.64,30.64,30.57,30.57,72300.0,22.0767,22.0767,22.0262,22.0262,72300.0
2009-12-07 12:05:00,30.57,30.61,30.57,30.61,83500.0,22.0262,22.055,22.0262,22.055,83500.0
2009-12-07 12:10:00,30.6,30.62,30.6,30.62,59600.0,22.0478,22.0623,22.0478,22.0623,59600.0
2009-12-07 12:15:00,30.62,30.62,30.59,30.61,26700.0,22.0623,22.0623,22.0406,22.055,26700.0
2009-12-07 12:20:00,30.61,30.67,30.61,30.67,56800.0,22.055,22.0983,22.055,22.0983,56800.0
2009-12-07 12:25:00,30.67,30.69,30.64,30.66,46900.0,22.0983,22.1127,22.0767,22.0911,46900.0
2009-12-07 12:30:00,30.65,30.74,30.65,30.74,70500.0,22.0839,22.1487,22.0839,22.1487,70500.0
2009-12-07 12:35:00,30.74,30.8,30.71,30.73,136700.0,22.1487,22.1919,22.1271,22.1415,136700.0
2009-12-07 12:40:00,30.74,30.75,30.7,30.72,66800.0,22.1487,22.1559,22.1199,22.1343,66800.0
2009-12-07 12:45:00,30.73,30.79,30.73,30.76,55900.0,22.1415,22.1847,22.1415,22.1631,55900.0
2009-12-07 12:50:00,30.76,30.78,30.7,30.7,51700.0,22.1631,22.1775,22.1199,22.1199,51700.0
2009-12-07 12:55:00,30.71,30.73,30.69,30.69,42000.0,22.1271,22.1415,22.1127,22.1127,42000.0
2009-12-07 13:00:00,30.69,30.71,30.66,30.66,21900.0,22.1127,22.1271,22.0911,22.0911,21900.0
2009-12-07 13:05:00,30.66,30.67,30.65,30.66,25200.0,22.0911,22.0983,22.0839,22.0911,25200.0
2009-12-07 13:10:00,30.66,30.68,30.63,30.68,81900.0,22.0911,22.1055,22.0695,22.1055,81900.0
2009-12-07 13:15:00,30.69,30.73,30.68,30.72,100100.0,22.1127,22.1415,22.1055,22.1343,100100.0
2009-12-07 13:20:00,30.72,30.77,30.71,30.73,53800.0,22.1343,22.1703,22.1271,22.1415,53800.0
2009-12-07 13:25:00,30.73,30.73,30.69,30.71,41000.0,22.1415,22.1415,22.1127,22.1271,41000.0
2009-12-07 13:30:00,30.71,30.72,30.66,30.66,41900.0,22.1271,22.1343,22.0911,22.0911,41900.0
2009-12-07 13:35:00,30.66,30.7,30.66,30.7,35500.0,22.0911,22.1199,22.0911,22.1199,35500.0
2009-12-07 13:40:00,30.7,30.73,30.7,30.72,40200.0,22.1199,22.1415,22.1199,22.1343,40200.0
2009-12-07 13:45:00,30.71,30.72,30.63,30.64,96400.0,22.1271,22.1343,22.0695,22.0767,96400.0
2009-12-07 13:50:00,30.63,30.64,30.57,30.57,107800.0,22.0695,22.0767,22.0262,22.0262,107800.0
2009-12-07 13:55:00,30.58,30.59,30.55,30.55,94100.0,22.0334,22.0406,22.0118,22.0118,94100.0
2009-12-07 14:00:00,30.56,30.59,30.55,30.59,58500.0,22.019,22.0406,22.0118,22.0406,58500.0
2009-12-07 14:05:00,30.58,30.69,30.58,30.68,141400.0,22.0334,22.1127,22.0334,22.1055,141400.0
2009-12-07 14:10:00,30.68,30.69,30.63,30.63,35500.0,22.1055,22.1127,22.0695,22.0695,35500.0
2009-12-07 14:15:00,30.63,30.68,30.62,30.62,72200.0,22.0695,22.1055,22.0623,22.0623,72200.0
2009-12-07 14:20:00,30.62,30.63,30.53,30.54,79900.0,22.0623,22.0695,21.9974,22.0046,79900.0
2009-12-07 14:25:00,30.54,30.56,30.52,30.52,86600.0,22.0046,22.019,21.9902,21.9902,86600.0
2009-12-07 14:30:00,30.52,30.52,30.42,30.43,190000.0,21.9902,21.9902,21.9181,21.9254,190000.0
2009-12-07 14:35:00,30.44,30.44,30.35,30.38,154500.0,21.9326,21.9326,21.8677,21.8893,154500.0
2009-12-07 14:40:00,30.38,30.41,30.35,30.35,164000.0,21.8893,21.9109,21.8677,21.8677,164000.0
2009-12-07 14:45:00,30.35,30.35,30.3,30.31,217200.0,21.8677,21.8677,21.8317,21.8389,217200.0
2009-12-07 14:50:00,30.31,30.35,30.3,30.33,152500.0,21.8389,21.8677,21.8317,21.8533,152500.0
2009-12-07 14:55:00,30.33,30.36,30.31,30.36,139700.0,21.8533,21.8749,21.8389,21.8749,139700.0
2009-12-07 15:00:00,30.37,30.4,30.32,30.37,156500.0,21.8821,21.9037,21.8461,21.8821,156500.0
2009-12-07 15:05:00,30.37,30.37,30.3,30.32,153900.0,21.8821,21.8821,21.8317,21.8461,153900.0
2009-12-07 15:10:00,30.32,30.34,30.26,30.27,192500.0,21.8461,21.8605,21.8029,21.8101,192500.0
2009-12-07 15:15:00,30.27,30.28,30.22,30.23,335200.0,21.8101,21.8173,21.774,21.7812,335200.0
2009-12-07 15:20:00,30.23,30.33,30.23,30.28,107500.0,21.7812,21.8533,21.7812,21.8173,107500.0
2009-12-07 15:25:00,30.28,30.28,30.24,30.27,236500.0,21.8173,21.8173,21.7885,21.8101,236500.0
2009-12-07 15:30:00,30.27,30.4,30.27,30.39,280800.0,21.8101,21.9037,21.8101,21.8965,280800.0
2009-12-07 15:35:00,30.38,30.39,30.33,30.34,141300.0,21.8893,21.8965,21.8533,21.8605,141300.0
2009-12-07 15:40:00,30.34,30.48,30.34,30.47,262500.0,21.8605,21.9614,21.8605,21.9542,262500.0
2009-12-07 15:45:00,30.46,30.47,30.4,30.42,275500.0,21.947,21.9542,21.9037,21.9181,275500.0
2009-12-07 15:50:00,30.43,30.43,30.36,30.4,373400.0,21.9254,21.9254,21.8749,21.9037,373400.0
2009-12-07 15:55:00,30.4,30.43,30.37,30.38,642000.0,21.9037,21.9254,21.8821,21.8893,642000.0
2009-12-08 09:30:00,30.09,30.38,30.03,30.3,358100.0,21.6804,21.8893,21.6371,21.8317,358100.0
2009-12-08 09:35:00,30.29,30.31,30.03,30.13,323400.0,21.8245,21.8389,21.6371,21.7092,323400.0
2009-12-08 09:40:00,30.13,30.23,30.1,30.15,411000.0,21.7092,21.7812,21.6876,21.7236,411000.0
2009-12-08 09:45:00,30.15,30.16,29.94,29.94,466300.0,21.7236,21.7308,21.5723,21.5723,466300.0
2009-12-08 09:50:00,29.95,30.09,29.91,30.05,436500.0,21.5795,21.6804,21.5507,21.6516,436500.0
2009-12-08 09:55:00,30.04,30.24,30.04,30.15,300100.0,21.6444,21.7885,21.6444,21.7236,300100.0
2009-12-08 10:00:00,30.14,30.16,30.09,30.13,240200.0,21.7164,21.7308,21.6804,21.7092,240200.0
2009-12-08 10:05:00,30.13,30.18,30.07,30.15,227600.0,21.7092,21.7452,21.666,21.7236,227600.0
2009-12-08 10:10:00,30.16,30.22,30.14,30.15,269200.0,21.7308,21.774,21.7164,21.7236,269200.0
2009-12-08 10:15:00,30.15,30.28,30.11,30.28,193500.0,21.7236,21.8173,21.6948,21.8173,193500.0
2009-12-08 10:20:00,30.28,30.33,30.21,30.23,152400.0,21.8173,21.8533,21.7668,21.7812,152400.0
2009-12-08 10:25:00,30.23,30.27,30.21,30.24,79200.0,21.7812,21.8101,21.7668,21.7885,79200.0
2009-12-08 10:30:00,30.24,30.29,30.21,30.28,109100.0,21.7885,21.8245,21.7668,21.8173,109100.0
2009-12-08 10:35:00,30.29,30.34,30.19,30.33,153300.0,21.8245,21.8605,21.7524,21.8533,153300.0
2009-12-08 10:40:00,30.33,30.34,30.28,30.28,115300.0,21.8533,21.8605,21.8173,21.8173,115300.0
2009-12-08 10:45:00,30.28,30.33,30.24,30.3,195600.0,21.8173,21.8533,21.7885,21.8317,195600.0
2009-12-08 10:50:00,30.29,30.3,30.24,30.26,103800.0,21.8245,21.8317,21.7885,21.8029,103800.0
2009-12-08 10:55:00,30.26,30.28,30.2,30.25,309300.0,21.8029,21.8173,21.7596,21.7957,309300.0
2009-12-08 11:00:00,30.25,30.3,30.24,30.28,124200.0,21.7957,21.8317,21.7885,21.8173,124200.0
2009-12-08 11:05:00,30.28,30.32,30.24,30.28,193600.0,21.8173,21.8461,21.7885,21.8173,193600.0
2009-12-08 11:10:00,30.27,30.37,30.27,30.28,146600.0,21.8101,21.8821,21.8101,21.8173,146600.0
2009-12-08 11:15:00,30.28,30.31,30.23,30.24,118100.0,21.8173,21.8389,21.7812,21.7885,118100.0
2009-12-08 11:20:00,30.25,30.29,30.25,30.26,126800.0,21.7957,21.8245,21.7957,21.8029,126800.0
2009-12-08 11:25:00,30.25,30.35,30.25,30.32,89700.0,21.7957,21.8677,21.7957,21.8461,89700.0
2009-12-08 11:30:00,30.32,30.41,30.31,30.36,180300.0,21.8461,21.9109,21.8389,21.8749,180300.0
2009-12-08 11:35:00,30.36,30.46,30.31,30.45,145100.0,21.8749,21.947,21.8389,21.9398,145100.0
2009-12-08 11:40:00,30.45,30.58,30.45,30.55,195700.0,21.9398,22.0334,21.9398,22.0118,195700.0
2009-12-08 11:45:00,30.53,30.57,30.48,30.5,114100.0,21.9974,22.0262,21.9614,21.9758,114100.0
2009-12-08 11:50:00,30.51,30.52,30.38,30.4,164100.0,21.983,21.9902,21.8893,21.9037,164100.0
2009-12-08 11:55:00,30.38,30.4,30.26,30.3,179900.0,21.8893,21.9037,21.8029,21.8317,179900.0
2009-12-08 12:00:00,30.3,30.38,30.29,30.36,110000.0,21.8317,21.8893,21.8245,21.8749,110000.0
2009-12-08 12:05:00,30.36,30.36,30.29,30.32,66400.0,21.8749,21.8749,21.8245,21.8461,66400.0
2009-12-08 12:10:00,30.31,30.36,30.31,30.33,99800.0,21.8389,21.8749,21.8389,21.8533,99800.0
2009-12-08 12:15:00,30.33,30.33,30.25,30.28,82600.0,21.8533,21.8533,21.7957,21.8173,82600.0
2009-12-08 12:20:00,30.27,30.28,30.21,30.25,52300.0,21.8101,21.8173,21.7668,21.7957,52300.0
2009-12-08 12:25:00,30.25,30.26,30.15,30.19,102300.0,21.7957,21.8029,21.7236,21.7524,102300.0
2009-12-08 12:30:00,30.2,30.2,30.15,30.15,89900.0,21.7596,21.7596,21.7236,21.7236,89900.0
2009-12-08 12:35:00,30.15,30.21,30.12,30.21,87400.0,21.7236,21.7668,21.702,21.7668,87400.0
2009-12-08 12:40:00,30.21,30.26,30.2,30.25,63800.0,21.7668,21.8029,21.7596,21.7957,63800.0
2009-12-08 12:45:00,30.25,30.31,30.25,30.31,80900.0,21.7957,21.8389,21.7957,21.8389,80900.0
2009-12-08 12:50:00,30.31,30.31,30.26,30.26,78000.0,21.8389,21.8389,21.8029,21.8029,78000.0
2009-12-08 12:55:00,30.25,30.43,30.25,30.42,154500.0,21.7957,21.9254,21.7957,21.9181,154500.0
2009-12-08 13:00:00,30.41,30.46,30.4,30.4,167900.0,21.9109,21.947,21.9037,21.9037,167900.0
2009-12-08 13:05:00,30.4,30.44,30.4,30.41,71900.0,21.9037,21.9326,21.9037,21.9109,71900.0
2009-12-08 13:10:00,30.41,30.42,30.3,30.31,122000.0,21.9109,21.9181,21.8317,21.8389,122000.0
2009-12-08 13:15:00,30.3,30.4,30.3,30.38,74200.0,21.8317,21.9037,21.8317,21.8893,74200.0
2009-12-08 13:20:00,30.37,30.42,30.33,30.35,187300.0,21.8821,21.9181,21.8533,21.8677,187300.0
2009-12-08 13:25:00,30.34,30.37,30.31,30.31,90800.0,21.8605,21.8821,21.8389,21.8389,90800.0
2009-12-08 13:30:00,30.3,30.37,30.3,30.31,209200.0,21.8317,21.8821,21.8317,21.8389,209200.0
2009-12-08 13:35:00,30.32,30.38,30.27,30.27,472600.0,21.8461,21.8893,21.8101,21.8101,472600.0
2009-12-08 13:40:00,30.27,30.36,30.27,30.29,213600.0,21.8101,21.8749,21.8101,21.8245,213600.0
2009-12-08 13:45:00,30.29,30.35,30.27,30.34,172200.0,21.8245,21.8677,21.8101,21.8605,172200.0
2009-12-08 13:50:00,30.34,30.4,30.33,30.35,106200.0,21.8605,21.9037,21.8533,21.8677,106200.0
2009-12-08 13:55:00,30.34,30.36,30.29,30.32,69100.0,21.8605,21.8749,21.8245,21.8461,69100.0
2009-12-08 14:00:00,30.32,30.35,30.29,30.31,79600.0,21.8461,21.8677,21.8245,21.8389,79600.0
2009-12-08 14:05:00,30.29,30.37,30.25,30.3,119500.0,21.8245,21.8821,21.7957,21.8317,119500.0
2009-12-08 14:10:00,30.31,30.31,30.23,30.28,134300.0,21.8389,21.8389,21.7812,21.8173,134300.0
2009-12-08 14:15:00,30.28,30.3,30.22,30.25,64700.0,21.8173,21.8317,21.774,21.7957,64700.0
2009-12-08 14:20:00,30.26,30.26,30.15,30.16,161300.0,21.8029,21.8029,21.7236,21.7308,161300.0
2009-12-08 14:25:00,30.16,30.22,30.12,30.19,111800.0,21.7308,21.774,21.702,21.7524,111800.0
2009-12-08 14:30:00,30.19,30.29,30.18,30.27,113600.0,21.7524,21.8245,21.7452,21.8101,113600.0
2009-12-08 14:35:00,30.28,30.3,30.19,30.29,136200.0,21.8173,21.8317,21.7524,21.8245,136200.0
2009-12-08 14:40:00,30.31,30.32,30.24,30.27,58500.0,21.8389,21.8461,21.7885,21.8101,58500.0
2009-12-08 14:45:00,30.27,30.31,30.23,30.26,76000.0,21.8101,21.8389,21.7812,21.8029,76000.0
2009-12-08 14:50:00,30.25,30.25,30.14,30.14,177300.0,21.7957,21.7957,21.7164,21.7164,177300.0
2009-12-08 14:55:00,30.15,30.18,30.12,30.13,136200.0,21.7236,21.7452,21.702,21.7092,136200.0
2009-12-08 15:00:00,30.14,30.2,30.13,30.18,106800.0,21.7164,21.7596,21.7092,21.7452,106800.0
2009-12-08 15:05:00,30.19,30.25,30.18,30.24,109100.0,21.7524,21.7957,21.7452,21.7885,109100.0
2009-12-08 15:10:00,30.24,30.25,30.16,30.17,133500.0,21.7885,21.7957,21.7308,21.738,133500.0
2009-12-08 15:15:00,30.17,30.22,30.17,30.22,114200.0,21.738,21.774,21.738,21.774,114200.0
2009-12-08 15:20:00,30.22,30.24,30.18,30.21,150500.0,21.774,21.7885,21.7452,21.7668,150500.0
2009-12-08 15:25:00,30.22,30.26,30.21,30.23,139500.0,21.774,21.8029,21.7668,21.7812,139500.0
2009-12-08 15:30:00,30.23,30.28,30.2,30.2,157100.0,21.7812,21.8173,21.7596,21.7596,157100.0
2009-12-08 15:35:00,30.2,30.28,30.2,30.22,145200.0,21.7596,21.8173,21.7596,21.774,145200.0
2009-12-08 15:40:00,30.22,30.25,30.2,30.22,195200.0,21.774,21.7957,21.7596,21.774,195200.0
2009-12-08 15:45:00,30.22,30.24,30.12,30.13,275200.0,21.774,21.7885,21.702,21.7092,275200.0
2009-12-08 15:50:00,30.13,30.17,30.1,30.16,393200.0,21.7092,21.738,21.6876,21.7308,393200.0
2009-12-08 15:55:00,30.17,30.17,30.12,30.16,525100.0,21.738,21.738,21.702,21.7308,525100.0
2009-12-09 09:30:00,30.31,30.35,30.12,30.25,197600.0,21.8389,21.8677,21.702,21.7957,197600.0
2009-12-09 09:35:00,30.26,30.27,29.99,30.1,441700.0,21.8029,21.8101,21.6083,21.6876,441700.0
2009-12-09 09:40:00,30.1,30.26,30.02,30.25,326900.0,21.6876,21.8029,21.6299,21.7957,326900.0
2009-12-09 09:45:00,30.24,30.26,30.1,30.14,289300.0,21.7885,21.8029,21.6876,21.7164,289300.0
2009-12-09 09:50:00,30.14,30.18,30.02,30.13,382100.0,21.7164,21.7452,21.6299,21.7092,382100.0
2009-12-09 09:55:00,30.13,30.14,30.05,30.12,133800.0,21.7092,21.7164,21.6516,21.702,133800.0
2009-12-09 10:00:00,30.11,30.23,30.07,30.07,254400.0,21.6948,21.7812,21.666,21.666,254400.0
2009-12-09 10:05:00,30.07,30.09,29.96,30.0,280300.0,21.666,21.6804,21.5867,21.6155,280300.0
2009-12-09 10:10:00,29.99,30.04,29.96,29.97,136200.0,21.6083,21.6444,21.5867,21.5939,136200.0
2009-12-09 10:15:00,29.96,29.97,29.84,29.86,360900.0,21.5867,21.5939,21.5002,21.5147,360900.0
2009-12-09 10:20:00,29.86,29.92,29.83,29.91,174500.0,21.5147,21.5579,21.493,21.5507,174500.0
2009-12-09 10:25:00,29.9,29.94,29.88,29.94,103100.0,21.5435,21.5723,21.5291,21.5723,103100.0
2009-12-09 10:30:00,29.94,29.96,29.85,29.87,253700.0,21.5723,21.5867,21.5075,21.5219,253700.0
2009-12-09 10:35:00,29.87,29.92,29.83,29.9,132100.0,21.5219,21.5579,21.493,21.5435,132100.0
2009-12-09 10:40:00,29.9,30.03,29.89,30.03,233100.0,21.5435,21.6371,21.5363,21.6371,233100.0
2009-12-09 10:45:00,30.03,30.06,29.95,30.0,363100.0,21.6371,21.6588,21.5795,21.6155,363100.0
2009-12-09 10:50:00,30.0,30.08,29.98,30.04,173900.0,21.6155,21.6732,21.6011,21.6444,173900.0
2009-12-09 10:55:00,30.04,30.06,29.99,30.01,116900.0,21.6444,21.6588,21.6083,21.6227,116900.0
2009-12-09 11:00:00,30.01,30.04,29.98,29.98,202500.0,21.6227,21.6444,21.6011,21.6011,202500.0
2009-12-09 11:05:00,29.98,30.08,29.97,30.06,100200.0,21.6011,21.6732,21.5939,21.6588,100200.0
2009-12-09 11:10:00,30.05,30.13,30.05,30.13,115200.0,21.6516,21.7092,21.6516,21.7092,115200.0
2009-12-09 11:15:00,30.13,30.15,30.09,30.1,149200.0,21.7092,21.7236,21.6804,21.6876,149200.0
2009-12-09 11:20:00,30.1,30.12,30.08,30.1,142600.0,21.6876,21.702,21.6732,21.6876,142600.0
2009-12-09 11:25:00,30.1,30.1,30.03,30.03,123800.0,21.6876,21.6876,21.6371,21.6371,123800.0
2009-12-09 11:30:00,30.03,30.06,30.03,30.05,66300.0,21.6371,21.6588,21.6371,21.6516,66300.0
2009-12-09 11:35:00,30.05,30.06,30.0,30.04,103400.0,21.6516,21.6588,21.6155,21.6444,103400.0
2009-12-09 11:40:00,30.04,30.08,30.04,30.07,72800.0,21.6444,21.6732,21.6444,21.666,72800.0
2009-12-09 11:45:00,30.07,30.13,30.05,30.13,96100.0,21.666,21.7092,21.6516,21.7092,96100.0
2009-12-09 11:50:00,30.12,30.14,30.07,30.08,79100.0,21.702,21.7164,21.666,21.6732,79100.0
2009-12-09 11:55:00,30.08,30.11,30.07,30.08,56100.0,21.6732,21.6948,21.666,21.6732,56100.0
2009-12-09 12:00:00,30.07,30.08,30.03,30.04,69600.0,21.666,21.6732,21.6371,21.6444,69600.0
2009-12-09 12:05:00,30.05,30.07,30.03,30.05,38700.0,21.6516,21.666,21.6371,21.6516,38700.0
2009-12-09 12:10:00,30.04,30.08,30.02,30.04,55400.0,21.6444,21.6732,21.6299,21.6444,55400.0
2009-12-09 12:15:00,30.05,30.05,29.98,30.0,60400.0,21.6516,21.6516,21.6011,21.6155,60400.0
2009-12-09 12:20:00,29.99,29.99,29.92,29.95,114500.0,21.6083,21.6083,21.5579,21.5795,114500.0
2009-12-09 12:25:00,29.96,29.99,29.94,29.97,53600.0,21.5867,21.6083,21.5723,21.5939,53600.0
2009-12-09 12:30:00,29.97,29.99,29.95,29.98,41200.0,21.5939,21.6083,21.5795,21.6011,41200.0
2009-12-09 12:35:00,29.99,30.01,29.95,29.95,73000.0,21.6083,21.6227,21.5795,21.5795,73000.0
2009-12-09 12:40:00,29.95,29.96,29.9,29.9,43300.0,21.5795,21.5867,21.5435,21.5435,43300.0
2009-12-09 12:45:00,29.91,29.93,29.9,29.92,90800.0,21.5507,21.5651,21.5435,21.5579,90800.0
2009-12-09 12:50:00,29.91,29.95,29.9,29.95,31800.0,21.5507,21.5795,21.5435,21.5795,31800.0
2009-12-09 12:55:00,29.95,30.01,29.95,30.0,149900.0,21.5795,21.6227,21.5795,21.6155,149900.0
2009-12-09 13:00:00,30.0,30.01,29.9,29.95,260800.0,21.6155,21.6227,21.5435,21.5795,260800.0
2009-12-09 13:05:00,29.96,30.01,29.93,29.99,97900.0,21.5867,21.6227,21.5651,21.6083,97900.0
2009-12-09 13:10:00,29.98,30.04,29.97,30.04,60200.0,21.6011,21.6444,21.5939,21.6444,60200.0
2009-12-09 13:15:00,30.04,30.04,29.99,30.0,59800.0,21.6444,21.6444,21.6083,21.6155,59800.0
2009-12-09 13:20:00,29.99,30.0,29.95,29.96,66100.0,21.6083,21.6155,21.5795,21.5867,66100.0
2009-12-09 13:25:00,29.96,30.0,29.95,30.0,69400.0,21.5867,21.6155,21.5795,21.6155,69400.0
2009-12-09 13:30:00,29.99,30.01,29.97,29.97,46200.0,21.6083,21.6227,21.5939,21.5939,46200.0
2009-12-09 13:35:00,29.98,30.04,29.98,29.99,29900.0,21.6011,21.6444,21.6011,21.6083,29900.0
2009-12-09 13:40:00,30.0,30.01,29.92,29.94,63100.0,21.6155,21.6227,21.5579,21.5723,63100.0
2009-12-09 13:45:00,29.94,30.0,29.94,29.96,60300.0,21.5723,21.6155,21.5723,21.5867,60300.0
2009-12-09 13:50:00,29.97,30.01,29.96,30.01,51800.0,21.5939,21.6227,21.5867,21.6227,51800.0
2009-12-09 13:55:00,30.0,30.02,29.92,29.92,76100.0,21.6155,21.6299,21.5579,21.5579,76100.0
2009-12-09 14:00:00,29.92,30.0,29.92,30.0,115300.0,21.5579,21.6155,21.5579,21.6155,115300.0
2009-12-09 14:05:00,30.0,30.05,30.0,30.04,85100.0,21.6155,21.6516,21.6155,21.6444,85100.0
2009-12-09 14:10:00,30.04,30.09,30.04,30.06,35500.0,21.6444,21.6804,21.6444,21.6588,35500.0
2009-12-09 14:15:00,30.07,30.11,30.03,30.03,81200.0,21.666,21.6948,21.6371,21.6371,81200.0
2009-12-09 14:20:00,30.03,30.11,30.03,30.06,101000.0,21.6371,21.6948,21.6371,21.6588,101000.0
2009-12-09 14:25:00,30.06,30.07,29.97,29.99,97900.0,21.6588,21.666,21.5939,21.6083,97900.0
2009-12-09 14:30:00,29.98,30.03,29.96,30.02,91800.0,21.6011,21.6371,21.5867,21.6299,91800.0
2009-12-09 14:35:00,30.02,30.1,30.01,30.08,142200.0,21.6299,21.6876,21.6227,21.6732,142200.0
2009-12-09 14:40:00,30.08,30.11,30.07,30.1,80600.0,21.6732,21.6948,21.666,21.6876,80600.0
2009-12-09 14:45:00,30.11,30.16,30.05,30.15,149200.0,21.6948,21.7308,21.6516,21.7236,149200.0
2009-12-09 14:50:00,30.15,30.22,30.14,30.21,171900.0,21.7236,21.774,21.7164,21.7668,171900.0
2009-12-09 14:55:00,30.21,30.27,30.19,30.23,152000.0,21.7668,21.8101,21.7524,21.7812,152000.0
2009-12-09 15:00:00,30.24,30.31,30.23,30.3,122100.0,21.7885,21.8389,21.7812,21.8317,122100.0
2009-12-09 15:05:00,30.31,30.41,30.3,30.4,261400.0,21.8389,21.9109,21.8317,21.9037,261400.0
2009-12-09 15:10:00,30.42,30.47,30.4,30.47,147700.0,21.9181,21.9542,21.9037,21.9542,147700.0
2009-12-09 15:15:00,30.47,30.51,30.43,30.5,204300.0,21.9542,21.983,21.9254,21.9758,204300.0
2009-12-09 15:20:00,30.5,30.53,30.44,30.45,150200.0,21.9758,21.9974,21.9326,21.9398,150200.0
2009-12-09 15:25:00,30.44,30.47,30.41,30.44,126200.0,21.9326,21.9542,21.9109,21.9326,126200.0
2009-12-09 15:30:00,30.44,30.44,30.39,30.43,169800.0,21.9326,21.9326,21.8965,21.9254,169800.0
2009-12-09 15:35:00,30.44,30.47,30.35,30.35,298300.0,21.9326,21.9542,21.8677,21.8677,298300.0
2009-12-09 15:40:00,30.35,30.36,30.29,30.35,292300.0,21.8677,21.8749,21.8245,21.8677,292300.0
2009-12-09 15:45:00,30.34,30.4,30.34,30.39,171500.0,21.8605,21.9037,21.8605,21.8965,171500.0
2009-12-09 15:50:00,30.39,30.39,30.28,30.32,214300.0,21.8965,21.8965,21.8173,21.8461,214300.0
2009-12-09 15:55:00,30.32,30.36,30.31,30.35,297000.0,21.8461,21.8749,21.8389,21.8677,297000.0
2009-12-10 09:30:00,30.43,30.46,30.25,30.28,233300.0,21.9254,21.947,21.7957,21.8173,233300.0
2009-12-10 09:35:00,30.28,30.41,30.18,30.22,287500.0,21.8173,21.9109,21.7452,21.774,287500.0
2009-12-10 09:40:00,30.22,30.26,30.16,30.24,204900.0,21.774,21.8029,21.7308,21.7885,204900.0
2009-12-10 09:45:00,30.23,30.35,30.16,30.25,187600.0,21.7812,21.8677,21.7308,21.7957,187600.0
2009-12-10 09:50:00,30.25,30.33,30.19,30.3,479000.0,21.7957,21.8533,21.7524,21.8317,479000.0
2009-12-10 09:55:00,30.3,30.39,30.29,30.33,278100.0,21.8317,21.8965,21.8245,21.8533,278100.0
2009-12-10 10:00:00,30.32,30.38,30.3,30.35,174700.0,21.8461,21.8893,21.8317,21.8677,174700.0
2009-12-10 10:05:00,30.36,30.36,30.2,30.2,298400.0,21.8749,21.8749,21.7596,21.7596,298400.0
2009-12-10 10:10:00,30.21,30.26,30.16,30.2,121100.0,21.7668,21.8029,21.7308,21.7596,121100.0
2009-12-10 10:15:00,30.2,30.2,30.07,30.09,147100.0,21.7596,21.7596,21.666,21.6804,147100.0
2009-12-10 10:20:00,30.09,30.1,29.99,30.06,224500.0,21.6804,21.6876,21.6083,21.6588,224500.0
2009-12-10 10:25:00,30.06,30.11,30.05,30.06,206300.0,21.6588,21.6948,21.6516,21.6588,206300.0
2009-12-10 10:30:00,30.06,30.09,30.0,30.03,180500.0,21.6588,21.6804,21.6155,21.6371,180500.0
2009-12-10 10:35:00,30.03,30.05,29.95,29.99,136200.0,21.6371,21.6516,21.5795,21.6083,136200.0
2009-12-10 10:40:00,29.99,30.04,29.95,29.99,95600.0,21.6083,21.6444,21.5795,21.6083,95600.0
2009-12-10 10:45:00,29.99,30.03,29.98,29.98,95900.0,21.6083,21.6371,21.6011,21.6011,95900.0
2009-12-10 10:50:00,29.99,29.99,29.92,29.95,98600.0,21.6083,21.6083,21.5579,21.5795,98600.0
2009-12-10 10:55:00,29.94,29.97,29.92,29.92,97800.0,21.5723,21.5939,21.5579,21.5579,97800.0
2009-12-10 11:00:00,29.92,29.95,29.91,29.95,121100.0,21.5579,21.5795,21.5507,21.5795,121100.0
2009-12-10 11:05:00,29.95,29.98,29.92,29.98,66500.0,21.5795,21.6011,21.5579,21.6011,66500.0
2009-12-10 11:10:00,29.98,30.0,29.95,29.97,62100.0,21.6011,21.6155,21.5795,21.5939,62100.0
2009-12-10 11:15:00,29.97,30.05,29.97,30.04,116600.0,21.5939,21.6516,21.5939,21.6444,116600.0
2009-12-10 11:20:00,30.03,30.03,29.98,30.0,78100.0,21.6371,21.6371,21.6011,21.6155,78100.0
2009-12-10 11:25:00,29.99,30.0,29.94,29.97,51200.0,21.6083,21.6155,21.5723,21.5939,51200.0
2009-12-10 11:30:00,29.97,30.12,29.95,30.11,173700.0,21.5939,21.702,21.5795,21.6948,173700.0
2009-12-10 11:35:00,30.1,30.12,30.06,30.11,71900.0,21.6876,21.702,21.6588,21.6948,71900.0
2009-12-10 11:40:00,30.11,30.12,30.07,30.11,85600.0,21.6948,21.702,21.666,21.6948,85600.0
2009-12-10 11:45:00,30.1,30.14,30.07,30.13,146000.0,21.6876,21.7164,21.666,21.7092,146000.0
2009-12-10 11:50:00,30.13,30.17,30.11,30.17,173000.0,21.7092,21.738,21.6948,21.738,173000.0
2009-12-10 11:55:00,30.16,30.19,30.13,30.15,250300.0,21.7308,21.7524,21.7092,21.7236,250300.0
2009-12-10 12:00:00,30.16,30.29,30.15,30.29,271700.0,21.7308,21.8245,21.7236,21.8245,271700.0
2009-12-10 12:05:00,30.29,30.35,30.27,30.28,211800.0,21.8245,21.8677,21.8101,21.8173,211800.0
2009-12-10 12:10:00,30.29,30.31,30.24,30.27,130500.0,21.8245,21.8389,21.7885,21.8101,130500.0
2009-12-10 12:15:00,30.27,30.3,30.26,30.3,86400.0,21.8101,21.8317,21.8029,21.8317,86400.0
2009-12-10 12:20:00,30.29,30.31,30.27,30.28,117400.0,21.8245,21.8389,21.8101,21.8173,117400.0
2009-12-10 12:25:00,30.28,30.3,30.28,30.28,84600.0,21.8173,21.8317,21.8173,21.8173,84600.0
2009-12-10 12:30:00,30.29,30.3,30.25,30.3,74700.0,21.8245,21.8317,21.7957,21.8317,74700.0
2009-12-10 12:35:00,30.29,30.29,30.23,30.29,79000.0,21.8245,21.8245,21.7812,21.8245,79000.0
2009-12-10 12:40:00,30.29,30.31,30.25,30.3,120500.0,21.8245,21.8389,21.7957,21.8317,120500.0
2009-12-10 12:45:00,30.3,30.44,30.3,30.43,201600.0,21.8317,21.9326,21.8317,21.9254,201600.0
2009-12-10 12:50:00,30.43,30.47,30.4,30.41,226300.0,21.9254,21.9542,21.9037,21.9109,226300.0
2009-12-10 12:55:00,30.41,30.45,30.4,30.41,166900.0,21.9109,21.9398,21.9037,21.9109,166900.0
2009-12-10 13:00:00,30.4,30.41,30.31,30.35,168300.0,21.9037,21.9109,21.8389,21.8677,168300.0
2009-12-10 13:05:00,30.35,30.46,30.34,30.4,159000.0,21.8677,21.947,21.8605,21.9037,159000.0
2009-12-10 13:10:00,30.4,30.4,30.27,30.32,156200.0,21.9037,21.9037,21.8101,21.8461,156200.0
2009-12-10 13:15:00,30.32,30.34,30.28,30.31,50700.0,21.8461,21.8605,21.8173,21.8389,50700.0
2009-12-10 13:20:00,30.31,30.31,30.24,30.25,58300.0,21.8389,21.8389,21.7885,21.7957,58300.0
2009-12-10 13:25:00,30.25,30.28,30.24,30.28,35900.0,21.7957,21.8173,21.7885,21.8173,35900.0
2009-12-10 13:30:00,30.27,30.35,30.25,30.34,94900.0,21.8101,21.8677,21.7957,21.8605,94900.0
2009-12-10 13:35:00,30.35,30.36,30.34,30.35,85600.0,21.8677,21.8749,21.8605,21.8677,85600.0
2009-12-10 13:40:00,30.35,30.36,30.32,30.34,82400.0,21.8677,21.8749,21.8461,21.8605,82400.0
2009-12-10 13:45:00,30.35,30.35,30.3,30.34,102200.0,21.8677,21.8677,21.8317,21.8605,102200.0
2009-12-10 13:50:00,30.34,30.34,30.3,30.31,53200.0,21.8605,21.8605,21.8317,21.8389,53200.0
2009-12-10 13:55:00,30.31,30.35,30.29,30.34,46700.0,21.8389,21.8677,21.8245,21.8605,46700.0
2009-12-10 14:00:00,30.35,30.42,30.34,30.42,69200.0,21.8677,21.9181,21.8605,21.9181,69200.0
2009-12-10 14:05:00,30.42,30.45,30.4,30.41,83000.0,21.9181,21.9398,21.9037,21.9109,83000.0
2009-12-10 14:10:00,30.41,30.42,30.36,30.38,77900.0,21.9109,21.9181,21.8749,21.8893,77900.0
2009-12-10 14:15:00,30.38,30.39,30.35,30.39,173200.0,21.8893,21.8965,21.8677,21.8965,173200.0
2009-12-10 14:20:00,30.39,30.4,30.3,30.34,118000.0,21.8965,21.9037,21.8317,21.8605,118000.0
2009-12-10 14:25:00,30.34,30.35,30.32,30.33,57500.0,21.8605,21.8677,21.8461,21.8533,57500.0
2009-12-10 14:30:00,30.34,30.34,30.3,30.32,65200.0,21.8605,21.8605,21.8317,21.8461,65200.0
2009-12-10 14:35:00,30.33,30.34,30.29,30.3,101000.0,21.8533,21.8605,21.8245,21.8317,101000.0
2009-12-10 14:40:00,30.3,30.31,30.25,30.28,136800.0,21.8317,21.8389,21.7957,21.8173,136800.0
2009-12-10 14:45:00,30.28,30.34,30.28,30.29,90000.0,21.8173,21.8605,21.8173,21.8245,90000.0
2009-12-10 14:50:00,30.3,30.3,30.28,30.28,66600.0,21.8317,21.8317,21.8173,21.8173,66600.0
2009-12-10 14:55:00,30.29,30.29,30.26,30.27,26900.0,21.8245,21.8245,21.8029,21.8101,26900.0
2009-12-10 15:00:00,30.27,30.28,30.21,30.21,79700.0,21.8101,21.8173,21.7668,21.7668,79700.0
2009-12-10 15:05:00,30.21,30.25,30.2,30.2,69000.0,21.7668,21.7957,21.7596,21.7596,69000.0
2009-12-10 15:10:00,30.2,30.26,30.19,30.21,84400.0,21.7596,21.8029,21.7524,21.7668,84400.0
2009-12-10 15:15:00,30.22,30.24,30.2,30.2,86600.0,21.774,21.7885,21.7596,21.7596,86600.0
2009-12-10 15:20:00,30.2,30.2,30.13,30.18,132800.0,21.7596,21.7596,21.7092,21.7452,132800.0
2009-12-10 15:25:00,30.18,30.2,30.11,30.17,115100.0,21.7452,21.7596,21.6948,21.738,115100.0
2009-12-10 15:30:00,30.18,30.22,30.17,30.17,176800.0,21.7452,21.774,21.738,21.738,176800.0
2009-12-10 15:35:00,30.17,30.28,30.17,30.28,149300.0,21.738,21.8173,21.738,21.8173,149300.0
2009-12-10 15:40:00,30.28,30.28,30.19,30.21,114200.0,21.8173,21.8173,21.7524,21.7668,114200.0
2009-12-10 15:45:00,30.22,30.28,30.2,30.28,131300.0,21.774,21.8173,21.7596,21.8173,131300.0
2009-12-10 15:50:00,30.28,30.29,30.22,30.25,234100.0,21.8173,21.8245,21.774,21.7957,234100.0
2009-12-10 15:55:00,30.26,30.27,30.14,30.25,731700.0,21.8029,21.8101,21.7164,21.7957,731700.0
2009-12-11 09:30:00,30.2,30.27,30.04,30.08,203000.0,21.7596,21.8101,21.6444,21.6732,203000.0
2009-12-11 09:35:00,30.07,30.19,30.06,30.18,209600.0,21.666,21.7524,21.6588,21.7452,209600.0
2009-12-11 09:40:00,30.18,30.35,30.18,30.28,189800.0,21.7452,21.8677,21.7452,21.8173,189800.0
2009-12-11 09:45:00,30.28,30.31,30.12,30.12,160900.0,21.8173,21.8389,21.702,21.702,160900.0
2009-12-11 09:50:00,30.13,30.29,30.11,30.27,157100.0,21.7092,21.8245,21.6948,21.8101,157100.0
2009-12-11 09:55:00,30.25,30.31,30.08,30.12,201900.0,21.7957,21.8389,21.6732,21.702,201900.0
2009-12-11 10:00:00,30.11,30.16,30.1,30.1,100400.0,21.6948,21.7308,21.6876,21.6876,100400.0
2009-12-11 10:05:00,30.1,30.11,30.02,30.03,189300.0,21.6876,21.6948,21.6299,21.6371,189300.0
2009-12-11 10:10:00,30.03,30.07,30.02,30.04,176600.0,21.6371,21.666,21.6299,21.6444,176600.0
2009-12-11 10:15:00,30.03,30.06,29.98,30.05,151000.0,21.6371,21.6588,21.6011,21.6516,151000.0
2009-12-11 10:20:00,30.06,30.06,30.01,30.02,100700.0,21.6588,21.6588,21.6227,21.6299,100700.0
2009-12-11 10:25:00,30.01,30.05,29.98,30.03,75300.0,21.6227,21.6516,21.6011,21.6371,75300.0
2009-12-11 10:30:00,30.04,30.07,30.01,30.04,183300.0,21.6444,21.666,21.6227,21.6444,183300.0
2009-12-11 10:35:00,30.05,30.08,30.03,30.04,75000.0,21.6516,21.6732,21.6371,21.6444,75000.0
2009-12-11 10:40:00,30.03,30.04,29.98,29.98,74800.0,21.6371,21.6444,21.6011,21.6011,74800.0
2009-12-11 10:45:00,29.98,30.1,29.98,30.07,143900.0,21.6011,21.6876,21.6011,21.666,143900.0
2009-12-11 10:50:00,30.07,30.09,30.03,30.07,108900.0,21.666,21.6804,21.6371,21.666,108900.0
2009-12-11 10:55:00,30.06,30.09,30.04,30.04,89700.0,21.6588,21.6804,21.6444,21.6444,89700.0
2009-12-11 11:00:00,30.04,30.06,29.98,30.0,96700.0,21.6444,21.6588,21.6011,21.6155,96700.0
2009-12-11 11:05:00,30.0,30.04,29.98,30.0,152000.0,21.6155,21.6444,21.6011,21.6155,152000.0
2009-12-11 11:10:00,30.0,30.01,29.98,30.0,81600.0,21.6155,21.6227,21.6011,21.6155,81600.0
2009-12-11 11:15:00,30.0,30.0,29.98,30.0,73000.0,21.6155,21.6155,21.6011,21.6155,73000.0
2009-12-11 11:20:00,30.0,30.0,29.93,29.94,83900.0,21.6155,21.6155,21.5651,21.5723,83900.0
2009-12-11 11:25:00,29.94,29.96,29.91,29.94,90700.0,21.5723,21.5867,21.5507,21.5723,90700.0
2009-12-11 11:30:00,29.93,29.98,29.93,29.98,62700.0,21.5651,21.6011,21.5651,21.6011,62700.0
2009-12-11 11:35:00,29.98,30.01,29.94,29.95,103400.0,21.6011,21.6227,21.5723,21.5795,103400.0
2009-12-11 11:40:00,29.95,29.95,29.87,29.9,188500.0,21.5795,21.5795,21.5219,21.5435,188500.0
2009-12-11 11:45:00,29.91,29.91,29.83,29.86,187900.0,21.5507,21.5507,21.493,21.5147,187900.0
2009-12-11 11:50:00,29.86,29.86,29.81,29.83,206500.0,21.5147,21.5147,21.4786,21.493,206500.0
2009-12-11 11:55:00,29.83,29.86,29.81,29.84,80600.0,21.493,21.5147,21.4786,21.5002,80600.0
2009-12-11 12:00:00,29.84,29.87,29.84,29.86,108800.0,21.5002,21.5219,21.5002,21.5147,108800.0
2009-12-11 12:05:00,29.85,29.89,29.85,29.86,109600.0,21.5075,21.5363,21.5075,21.5147,109600.0
2009-12-11 12:10:00,29.87,29.89,29.83,29.84,110800.0,21.5219,21.5363,21.493,21.5002,110800.0
2009-12-11 12:15:00,29.84,29.85,29.82,29.82,111800.0,21.5002,21.5075,21.4858,21.4858,111800.0
2009-12-11 12:20:00,29.82,29.83,29.78,29.79,117800.0,21.4858,21.493,21.457,21.4642,117800.0
2009-12-11 12:25:00,29.78,29.81,29.77,29.79,89700.0,21.457,21.4786,21.4498,21.4642,89700.0
2009-12-11 12:30:00,29.79,29.82,29.77,29.81,112700.0,21.4642,21.4858,21.4498,21.4786,112700.0
2009-12-11 12:35:00,29.81,29.82,29.75,29.77,126600.0,21.4786,21.4858,21.4354,21.4498,126600.0
2009-12-11 12:40:00,29.77,29.81,29.75,29.81,107500.0,21.4498,21.4786,21.4354,21.4786,107500.0
2009-12-11 12:45:00,29.8,29.84,29.8,29.82,70200.0,21.4714,21.5002,21.4714,21.4858,70200.0
2009-12-11 12:50:00,29.82,29.85,29.82,29.85,69900.0,21.4858,21.5075,21.4858,21.5075,69900.0
2009-12-11 12:55:00,29.84,29.89,29.84,29.88,94900.0,21.5002,21.5363,21.5002,21.5291,94900.0
2009-12-11 13:00:00,29.88,29.9,29.84,29.85,131800.0,21.5291,21.5435,21.5002,21.5075,131800.0
2009-12-11 13:05:00,29.84,29.85,29.82,29.83,61500.0,21.5002,21.5075,21.4858,21.493,61500.0
2009-12-11 13:10:00,29.82,29.84,29.81,29.82,41500.0,21.4858,21.5002,21.4786,21.4858,41500.0
2009-12-11 13:15:00,29.83,29.87,29.82,29.85,73300.0,21.493,21.5219,21.4858,21.5075,73300.0
2009-12-11 13:20:00,29.86,29.86,29.82,29.85,94400.0,21.5147,21.5147,21.4858,21.5075,94400.0
2009-12-11 13:25:00,29.85,29.86,29.81,29.81,48800.0,21.5075,21.5147,21.4786,21.4786,48800.0
2009-12-11 13:30:00,29.81,29.83,29.8,29.83,62800.0,21.4786,21.493,21.4714,21.493,62800.0
2009-12-11 13:35:00,29.83,29.89,29.82,29.87,43700.0,21.493,21.5363,21.4858,21.5219,43700.0
2009-12-11 13:40:00,29.87,29.9,29.84,29.86,92500.0,21.5219,21.5435,21.5002,21.5147,92500.0
2009-12-11 13:45:00,29.86,29.87,29.83,29.84,53800.0,21.5147,21.5219,21.493,21.5002,53800.0
2009-12-11 13:50:00,29.84,29.9,29.84,29.89,65200.0,21.5002,21.5435,21.5002,21.5363,65200.0
2009-12-11 13:55:00,29.89,29.9,29.85,29.85,47500.0,21.5363,21.5435,21.5075,21.5075,47500.0
2009-12-11 14:00:00,29.86,29.88,29.82,29.87,51400.0,21.5147,21.5291,21.4858,21.5219,51400.0
2009-12-11 14:05:00,29.88,29.91,29.86,29.91,71500.0,21.5291,21.5507,21.5147,21.5507,71500.0
2009-12-11 14:10:00,29.91,29.96,29.9,29.95,123600.0,21.5507,21.5867,21.5435,21.5795,123600.0
2009-12-11 14:15:00,29.95,29.95,29.9,29.9,135800.0,21.5795,21.5795,21.5435,21.5435,135800.0
2009-12-11 14:20:00,29.9,29.92,29.89,29.91,81200.0,21.5435,21.5579,21.5363,21.5507,81200.0
2009-12-11 14:25:00,29.91,29.91,29.83,29.84,148900.0,21.5507,21.5507,21.493,21.5002,148900.0
2009-12-11 14:30:00,29.84,29.9,29.83,29.88,88700.0,21.5002,21.5435,21.493,21.5291,88700.0
2009-12-11 14:35:00,29.88,29.89,29.83,29.84,78500.0,21.5291,21.5363,21.493,21.5002,78500.0
2009-12-11 14:40:00,29.83,29.86,29.82,29.86,113400.0,21.493,21.5147,21.4858,21.5147,113400.0
2009-12-11 14:45:00,29.85,29.86,29.81,29.81,122800.0,21.5075,21.5147,21.4786,21.4786,122800.0
2009-12-11 14:50:00,29.81,29.83,29.79,29.8,101700.0,21.4786,21.493,21.4642,21.4714,101700.0
2009-12-11 14:55:00,29.79,29.8,29.75,29.75,180400.0,21.4642,21.4714,21.4354,21.4354,180400.0
2009-12-11 15:00:00,29.75,29.8,29.73,29.74,192900.0,21.4354,21.4714,21.421,21.4282,192900.0
2009-12-11 15:05:00,29.74,29.78,29.73,29.74,162000.0,21.4282,21.457,21.421,21.4282,162000.0
2009-12-11 15:10:00,29.74,29.75,29.7,29.74,166400.0,21.4282,21.4354,21.3994,21.4282,166400.0
2009-12-11 15:15:00,29.74,29.74,29.7,29.7,95500.0,21.4282,21.4282,21.3994,21.3994,95500.0
2009-12-11 15:20:00,29.71,29.74,29.68,29.73,133000.0,21.4066,21.4282,21.385,21.421,133000.0
2009-12-11 15:25:00,29.74,29.79,29.73,29.78,199900.0,21.4282,21.4642,21.421,21.457,199900.0
2009-12-11 15:30:00,29.77,29.81,29.77,29.79,237500.0,21.4498,21.4786,21.4498,21.4642,237500.0
2009-12-11 15:35:00,29.78,29.85,29.78,29.79,181400.0,21.457,21.5075,21.457,21.4642,181400.0
2009-12-11 15:40:00,29.79,29.79,29.7,29.71,232300.0,21.4642,21.4642,21.3994,21.4066,232300.0
2009-12-11 15:45:00,29.7,29.74,29.7,29.74,194800.0,21.3994,21.4282,21.3994,21.4282,194800.0
2009-12-11 15:50:00,29.74,29.8,29.73,29.79,264700.0,21.4282,21.4714,21.421,21.4642,264700.0
2009-12-11 15:55:00,29.78,29.79,29.73,29.75,580400.0,21.457,21.4642,21.421,21.4354,580400.0
2009-12-14 09:30:00,29.99,30.05,29.85,29.88,276700.0,21.6083,21.6516,21.5075,21.5291,276700.0
2009-12-14 09:35:00,29.88,29.88,29.74,29.8,179500.0,21.5291,21.5291,21.4282,21.4714,179500.0
2009-12-14 09:40:00,29.8,29.86,29.72,29.8,150200.0,21.4714,21.5147,21.4138,21.4714,150200.0
2009-12-14 09:45:00,29.8,29.84,29.76,29.82,161800.0,21.4714,21.5002,21.4426,21.4858,161800.0
2009-12-14 09:50:00,29.82,29.82,29.77,29.79,123100.0,21.4858,21.4858,21.4498,21.4642,123100.0
2009-12-14 09:55:00,29.79,29.81,29.75,29.76,115200.0,21.4642,21.4786,21.4354,21.4426,115200.0
2009-12-14 10:00:00,29.76,29.78,29.75,29.77,121300.0,21.4426,21.457,21.4354,21.4498,121300.0
2009-12-14 10:05:00,29.78,29.79,29.71,29.71,246800.0,21.457,21.4642,21.4066,21.4066,246800.0
2009-12-14 10:10:00,29.72,29.73,29.65,29.66,173100.0,21.4138,21.421,21.3633,21.3706,173100.0
2009-12-14 10:15:00,29.65,29.7,29.65,29.7,227700.0,21.3633,21.3994,21.3633,21.3994,227700.0
2009-12-14 10:20:00,29.7,29.71,29.63,29.64,199500.0,21.3994,21.4066,21.3489,21.3561,199500.0
2009-12-14 10:25:00,29.65,29.65,29.62,29.64,165500.0,21.3633,21.3633,21.3417,21.3561,165500.0
2009-12-14 10:30:00,29.65,29.66,29.6,29.63,94400.0,21.3633,21.3706,21.3273,21.3489,94400.0
2009-12-14 10:35:00,29.62,29.68,29.61,29.68,121100.0,21.3417,21.385,21.3345,21.385,121100.0
2009-12-14 10:40:00,29.67,29.68,29.63,29.64,47800.0,21.3778,21.385,21.3489,21.3561,47800.0
2009-12-14 10:45:00,29.64,29.65,29.63,29.64,118100.0,21.3561,21.3633,21.3489,21.3561,118100.0
2009-12-14 10:50:00,29.65,29.67,29.63,29.64,335900.0,21.3633,21.3778,21.3489,21.3561,335900.0
2009-12-14 10:55:00,29.63,29.66,29.57,29.57,203600.0,21.3489,21.3706,21.3057,21.3057,203600.0
2009-12-14 11:00:00,29.58,29.6,29.58,29.6,36700.0,21.3129,21.3273,21.3129,21.3273,36700.0
2009-12-14 11:05:00,29.6,29.62,29.59,29.62,88300.0,21.3273,21.3417,21.3201,21.3417,88300.0
2009-12-14 11:10:00,29.61,29.63,29.61,29.61,89400.0,21.3345,21.3489,21.3345,21.3345,89400.0
2009-12-14 11:15:00,29.61,29.61,29.6,29.6,72500.0,21.3345,21.3345,21.3273,21.3273,72500.0
2009-12-14 11:20:00,29.6,29.72,29.6,29.71,362900.0,21.3273,21.4138,21.3273,21.4066,362900.0
2009-12-14 11:25:00,29.71,29.77,29.7,29.73,449200.0,21.4066,21.4498,21.3994,21.421,449200.0
2009-12-14 11:30:00,29.73,29.73,29.65,29.67,354300.0,21.421,21.421,21.3633,21.3778,354300.0
2009-12-14 11:35:00,29.67,29.71,29.64,29.7,130600.0,21.3778,21.4066,21.3561,21.3994,130600.0
2009-12-14 11:40:00,29.7,29.72,29.67,29.69,166100.0,21.3994,21.4138,21.3778,21.3922,166100.0
2009-12-14 11:45:00,29.69,29.69,29.66,29.68,122500.0,21.3922,21.3922,21.3706,21.385,122500.0
2009-12-14 11:50:00,29.67,29.71,29.66,29.7,145500.0,21.3778,21.4066,21.3706,21.3994,145500.0
2009-12-14 11:55:00,29.7,29.71,29.68,29.7,104800.0,21.3994,21.4066,21.385,21.3994,104800.0
2009-12-14 12:00:00,29.69,29.76,29.69,29.75,169000.0,21.3922,21.4426,21.3922,21.4354,169000.0
2009-12-14 12:05:00,29.75,29.76,29.75,29.75,113400.0,21.4354,21.4426,21.4354,21.4354,113400.0
2009-12-14 12:10:00,29.76,29.86,29.76,29.85,275100.0,21.4426,21.5147,21.4426,21.5075,275100.0
2009-12-14 12:15:00,29.85,29.9,29.85,29.89,202200.0,21.5075,21.5435,21.5075,21.5363,202200.0
2009-12-14 12:20:00,29.88,29.94,29.88,29.92,245400.0,21.5291,21.5723,21.5291,21.5579,245400.0
2009-12-14 12:25:00,29.92,29.95,29.89,29.94,138200.0,21.5579,21.5795,21.5363,21.5723,138200.0
2009-12-14 12:30:00,29.94,30.0,29.94,30.0,81500.0,21.5723,21.6155,21.5723,21.6155,81500.0
2009-12-14 12:35:00,30.0,30.04,29.98,30.01,182600.0,21.6155,21.6444,21.6011,21.6227,182600.0
2009-12-14 12:40:00,30.01,30.2,30.01,30.11,391100.0,21.6227,21.7596,21.6227,21.6948,391100.0
2009-12-14 12:45:00,30.12,30.16,30.1,30.11,118000.0,21.702,21.7308,21.6876,21.6948,118000.0
2009-12-14 12:50:00,30.11,30.14,30.09,30.1,166200.0,21.6948,21.7164,21.6804,21.6876,166200.0
2009-12-14 12:55:00,30.09,30.12,30.06,30.11,84000.0,21.6804,21.702,21.6588,21.6948,84000.0
2009-12-14 13:00:00,30.12,30.12,30.06,30.1,77600.0,21.702,21.702,21.6588,21.6876,77600.0
2009-12-14 13:05:00,30.1,30.13,30.03,30.03,85600.0,21.6876,21.7092,21.6371,21.6371,85600.0
2009-12-14 13:10:00,30.03,30.04,29.99,30.01,164600.0,21.6371,21.6444,21.6083,21.6227,164600.0
2009-12-14 13:15:00,30.01,30.08,29.99,30.06,382300.0,21.6227,21.6732,21.6083,21.6588,382300.0
2009-12-14 13:20:00,30.07,30.08,30.04,30.05,50400.0,21.666,21.6732,21.6444,21.6516,50400.0
2009-12-14 13:25:00,30.06,30.13,30.06,30.12,75900.0,21.6588,21.7092,21.6588,21.702,75900.0
2009-12-14 13:30:00,30.12,30.14,30.11,30.14,58400.0,21.702,21.7164,21.6948,21.7164,58400.0
2009-12-14 13:35:00,30.14,30.17,30.09,30.16,115900.0,21.7164,21.738,21.6804,21.7308,115900.0
2009-12-14 13:40:00,30.16,30.16,30.08,30.09,73900.0,21.7308,21.7308,21.6732,21.6804,73900.0
2009-12-14 13:45:00,30.09,30.1,30.06,30.08,45300.0,21.6804,21.6876,21.6588,21.6732,45300.0
2009-12-14 13:50:00,30.08,30.15,30.08,30.11,188400.0,21.6732,21.7236,21.6732,21.6948,188400.0
2009-12-14 13:55:00,30.11,30.16,30.11,30.13,51900.0,21.6948,21.7308,21.6948,21.7092,51900.0
2009-12-14 14:00:00,30.13,30.13,30.1,30.12,136800.0,21.7092,21.7092,21.6876,21.702,136800.0
2009-12-14 14:05:00,30.12,30.16,30.1,30.16,221200.0,21.702,21.7308,21.6876,21.7308,221200.0
2009-12-14 14:10:00,30.16,30.19,30.13,30.14,112000.0,21.7308,21.7524,21.7092,21.7164,112000.0
2009-12-14 14:15:00,30.14,30.17,30.14,30.16,140900.0,21.7164,21.738,21.7164,21.7308,140900.0
2009-12-14 14:20:00,30.16,30.25,30.15,30.24,121000.0,21.7308,21.7957,21.7236,21.7885,121000.0
2009-12-14 14:25:00,30.24,30.25,30.2,30.2,136100.0,21.7885,21.7957,21.7596,21.7596,136100.0
2009-12-14 14:30:00,30.2,30.22,30.2,30.22,103600.0,21.7596,21.774,21.7596,21.774,103600.0
2009-12-14 14:35:00,30.22,30.28,30.21,30.27,95800.0,21.774,21.8173,21.7668,21.8101,95800.0
2009-12-14 14:40:00,30.28,30.33,30.27,30.31,160500.0,21.8173,21.8533,21.8101,21.8389,160500.0
2009-12-14 14:45:00,30.3,30.33,30.28,30.29,144800.0,21.8317,21.8533,21.8173,21.8245,144800.0
2009-12-14 14:50:00,30.28,30.31,30.24,30.24,70800.0,21.8173,21.8389,21.7885,21.7885,70800.0
2009-12-14 14:55:00,30.24,30.25,30.16,30.2,115900.0,21.7885,21.7957,21.7308,21.7596,115900.0
2009-12-14 15:00:00,30.2,30.21,30.17,30.21,71000.0,21.7596,21.7668,21.738,21.7668,71000.0
2009-12-14 15:05:00,30.2,30.25,30.14,30.14,210800.0,21.7596,21.7957,21.7164,21.7164,210800.0
2009-12-14 15:10:00,30.14,30.15,30.11,30.11,142300.0,21.7164,21.7236,21.6948,21.6948,142300.0
2009-12-14 15:15:00,30.12,30.12,30.08,30.09,227300.0,21.702,21.702,21.6732,21.6804,227300.0
2009-12-14 15:20:00,30.1,30.1,30.07,30.07,115000.0,21.6876,21.6876,21.666,21.666,115000.0
2009-12-14 15:25:00,30.07,30.09,30.07,30.09,101300.0,21.666,21.6804,21.666,21.6804,101300.0
2009-12-14 15:30:00,30.09,30.14,30.09,30.14,183100.0,21.6804,21.7164,21.6804,21.7164,183100.0
2009-12-14 15:35:00,30.14,30.14,30.08,30.1,323600.0,21.7164,21.7164,21.6732,21.6876,323600.0
2009-12-14 15:40:00,30.1,30.1,30.04,30.05,288700.0,21.6876,21.6876,21.6444,21.6516,288700.0
2009-12-14 15:45:00,30.05,30.14,30.05,30.12,414900.0,21.6516,21.7164,21.6516,21.702,414900.0
2009-12-14 15:50:00,30.13,30.22,30.12,30.19,502900.0,21.7092,21.774,21.702,21.7524,502900.0
2009-12-14 15:55:00,30.19,30.23,30.17,30.21,648000.0,21.7524,21.7812,21.738,21.7668,648000.0
2009-12-15 09:30:00,29.95,30.1,29.95,30.05,396400.0,21.5795,21.6876,21.5795,21.6516,396400.0
2009-12-15 09:35:00,30.06,30.14,30.02,30.07,385800.0,21.6588,21.7164,21.6299,21.666,385800.0
2009-12-15 09:40:00,30.07,30.11,30.01,30.04,142800.0,21.666,21.6948,21.6227,21.6444,142800.0
2009-12-15 09:45:00,30.05,30.05,29.85,29.87,267500.0,21.6516,21.6516,21.5075,21.5219,267500.0
2009-12-15 09:50:00,29.87,29.92,29.85,29.86,318000.0,21.5219,21.5579,21.5075,21.5147,318000.0
2009-12-15 09:55:00,29.86,29.87,29.75,29.75,376400.0,21.5147,21.5219,21.4354,21.4354,376400.0
2009-12-15 10:00:00,29.75,29.9,29.74,29.85,169600.0,21.4354,21.5435,21.4282,21.5075,169600.0
2009-12-15 10:05:00,29.85,29.93,29.84,29.92,210000.0,21.5075,21.5651,21.5002,21.5579,210000.0
2009-12-15 10:10:00,29.93,29.94,29.86,29.86,265800.0,21.5651,21.5723,21.5147,21.5147,265800.0
2009-12-15 10:15:00,29.86,29.96,29.84,29.93,203300.0,21.5147,21.5867,21.5002,21.5651,203300.0
2009-12-15 10:20:00,29.93,29.98,29.92,29.94,243600.0,21.5651,21.6011,21.5579,21.5723,243600.0
2009-12-15 10:25:00,29.94,29.95,29.85,29.89,152600.0,21.5723,21.5795,21.5075,21.5363,152600.0
2009-12-15 10:30:00,29.89,30.0,29.88,29.99,179800.0,21.5363,21.6155,21.5291,21.6083,179800.0
2009-12-15 10:35:00,29.99,30.02,29.97,29.99,336800.0,21.6083,21.6299,21.5939,21.6083,336800.0
2009-12-15 10:40:00,29.97,30.0,29.95,29.99,222600.0,21.5939,21.6155,21.5795,21.6083,222600.0
2009-12-15 10:45:00,29.99,30.04,29.98,30.03,260100.0,21.6083,21.6444,21.6011,21.6371,260100.0
2009-12-15 10:50:00,30.03,30.05,30.0,30.03,131400.0,21.6371,21.6516,21.6155,21.6371,131400.0
2009-12-15 10:55:00,30.04,30.04,29.95,29.95,106300.0,21.6444,21.6444,21.5795,21.5795,106300.0
2009-12-15 11:00:00,29.96,29.97,29.94,29.97,165200.0,21.5867,21.5939,21.5723,21.5939,165200.0
2009-12-15 11:05:00,29.97,30.05,29.96,30.05,136100.0,21.5939,21.6516,21.5867,21.6516,136100.0
2009-12-15 11:10:00,30.05,30.05,30.0,30.01,68200.0,21.6516,21.6516,21.6155,21.6227,68200.0
2009-12-15 11:15:00,30.01,30.06,30.0,30.01,161300.0,21.6227,21.6588,21.6155,21.6227,161300.0
2009-12-15 11:20:00,30.01,30.02,29.96,29.97,51900.0,21.6227,21.6299,21.5867,21.5939,51900.0
2009-12-15 11:25:00,29.97,29.99,29.95,29.99,119300.0,21.5939,21.6083,21.5795,21.6083,119300.0
2009-12-15 11:30:00,29.98,30.01,29.98,29.98,82600.0,21.6011,21.6227,21.6011,21.6011,82600.0
2009-12-15 11:35:00,29.99,30.0,29.97,29.97,42700.0,21.6083,21.6155,21.5939,21.5939,42700.0
2009-12-15 11:40:00,29.97,29.98,29.96,29.96,52700.0,21.5939,21.6011,21.5867,21.5867,52700.0
2009-12-15 11:45:00,29.97,29.99,29.95,29.96,146800.0,21.5939,21.6083,21.5795,21.5867,146800.0
2009-12-15 11:50:00,29.96,29.97,29.95,29.97,77400.0,21.5867,21.5939,21.5795,21.5939,77400.0
2009-12-15 11:55:00,29.97,30.0,29.96,29.97,144200.0,21.5939,21.6155,21.5867,21.5939,144200.0
2009-12-15 12:00:00,29.97,30.0,29.96,29.99,153400.0,21.5939,21.6155,21.5867,21.6083,153400.0
2009-12-15 12:05:00,29.99,30.01,29.96,29.98,148000.0,21.6083,21.6227,21.5867,21.6011,148000.0
2009-12-15 12:10:00,29.97,30.01,29.97,29.97,100400.0,21.5939,21.6227,21.5939,21.5939,100400.0
2009-12-15 12:15:00,29.98,29.98,29.95,29.95,74800.0,21.6011,21.6011,21.5795,21.5795,74800.0
2009-12-15 12:20:00,29.95,29.97,29.94,29.95,115400.0,21.5795,21.5939,21.5723,21.5795,115400.0
2009-12-15 12:25:00,29.95,29.98,29.94,29.96,61500.0,21.5795,21.6011,21.5723,21.5867,61500.0
2009-12-15 12:30:00,29.96,29.97,29.94,29.94,205100.0,21.5867,21.5939,21.5723,21.5723,205100.0
2009-12-15 12:35:00,29.94,29.95,29.91,29.91,110000.0,21.5723,21.5795,21.5507,21.5507,110000.0
2009-12-15 12:40:00,29.91,29.94,29.88,29.89,186900.0,21.5507,21.5723,21.5291,21.5363,186900.0
2009-12-15 12:45:00,29.88,29.88,29.83,29.86,153200.0,21.5291,21.5291,21.493,21.5147,153200.0
2009-12-15 12:50:00,29.85,29.87,29.81,29.83,206000.0,21.5075,21.5219,21.4786,21.493,206000.0
2009-12-15 12:55:00,29.83,29.83,29.75,29.77,339700.0,21.493,21.493,21.4354,21.4498,339700.0
2009-12-15 13:00:00,29.77,29.78,29.71,29.71,383400.0,21.4498,21.457,21.4066,21.4066,383400.0
2009-12-15 13:05:00,29.72,29.8,29.71,29.79,127700.0,21.4138,21.4714,21.4066,21.4642,127700.0
2009-12-15 13:10:00,29.8,29.82,29.79,29.82,76500.0,21.4714,21.4858,21.4642,21.4858,76500.0
2009-12-15 13:15:00,29.81,29.82,29.76,29.76,56100.0,21.4786,21.4858,21.4426,21.4426,56100.0
2009-12-15 13:20:00,29.76,29.77,29.75,29.76,60700.0,21.4426,21.4498,21.4354,21.4426,60700.0
2009-12-15 13:25:00,29.75,29.77,29.71,29.72,145000.0,21.4354,21.4498,21.4066,21.4138,145000.0
2009-12-15 13:30:00,29.72,29.73,29.7,29.7,171400.0,21.4138,21.421,21.3994,21.3994,171400.0
2009-12-15 13:35:00,29.71,29.72,29.66,29.67,206900.0,21.4066,21.4138,21.3706,21.3778,206900.0
2009-12-15 13:40:00,29.67,29.69,29.63,29.68,254000.0,21.3778,21.3922,21.3489,21.385,254000.0
2009-12-15 13:45:00,29.69,29.72,29.68,29.7,133900.0,21.3922,21.4138,21.385,21.3994,133900.0
2009-12-15 13:50:00,29.7,29.71,29.7,29.71,53600.0,21.3994,21.4066,21.3994,21.4066,53600.0
2009-12-15 13:55:00,29.7,29.71,29.69,29.7,83400.0,21.3994,21.4066,21.3922,21.3994,83400.0
2009-12-15 14:00:00,29.7,29.7,29.64,29.68,179500.0,21.3994,21.3994,21.3561,21.385,179500.0
2009-12-15 14:05:00,29.68,29.7,29.68,29.7,65700.0,21.385,21.3994,21.385,21.3994,65700.0
2009-12-15 14:10:00,29.69,29.7,29.66,29.7,132900.0,21.3922,21.3994,21.3706,21.3994,132900.0
2009-12-15 14:15:00,29.69,29.71,29.68,29.7,193900.0,21.3922,21.4066,21.385,21.3994,193900.0
2009-12-15 14:20:00,29.7,29.73,29.69,29.72,91700.0,21.3994,21.421,21.3922,21.4138,91700.0
2009-12-15 14:25:00,29.72,29.77,29.72,29.77,82300.0,21.4138,21.4498,21.4138,21.4498,82300.0
2009-12-15 14:30:00,29.77,29.82,29.76,29.81,168300.0,21.4498,21.4858,21.4426,21.4786,168300.0
2009-12-15 14:35:00,29.82,29.87,29.81,29.86,284300.0,21.4858,21.5219,21.4786,21.5147,284300.0
2009-12-15 14:40:00,29.85,29.86,29.83,29.85,97700.0,21.5075,21.5147,21.493,21.5075,97700.0
2009-12-15 14:45:00,29.85,29.9,29.84,29.89,94800.0,21.5075,21.5435,21.5002,21.5363,94800.0
2009-12-15 14:50:00,29.9,29.9,29.78,29.79,242600.0,21.5435,21.5435,21.457,21.4642,242600.0
2009-12-15 14:55:00,29.78,29.83,29.77,29.83,138000.0,21.457,21.493,21.4498,21.493,138000.0
2009-12-15 15:00:00,29.83,29.85,29.81,29.85,167600.0,21.493,21.5075,21.4786,21.5075,167600.0
2009-12-15 15:05:00,29.85,29.86,29.81,29.83,112700.0,21.5075,21.5147,21.4786,21.493,112700.0
2009-12-15 15:10:00,29.83,29.86,29.82,29.83,105500.0,21.493,21.5147,21.4858,21.493,105500.0
2009-12-15 15:15:00,29.83,29.84,29.78,29.79,140200.0,21.493,21.5002,21.457,21.4642,140200.0
2009-12-15 15:20:00,29.78,29.81,29.75,29.81,372200.0,21.457,21.4786,21.4354,21.4786,372200.0
2009-12-15 15:25:00,29.8,29.9,29.8,29.89,323000.0,21.4714,21.5435,21.4714,21.5363,323000.0
2009-12-15 15:30:00,29.89,29.9,29.85,29.88,269100.0,21.5363,21.5435,21.5075,21.5291,269100.0
2009-12-15 15:35:00,29.88,29.94,29.87,29.94,291300.0,21.5291,21.5723,21.5219,21.5723,291300.0
2009-12-15 15:40:00,29.93,29.94,29.84,29.86,319000.0,21.5651,21.5723,21.5002,21.5147,319000.0
2009-12-15 15:45:00,29.86,29.87,29.82,29.86,362300.0,21.5147,21.5219,21.4858,21.5147,362300.0
2009-12-15 15:50:00,29.86,29.86,29.84,29.84,284800.0,21.5147,21.5147,21.5002,21.5002,284800.0
2009-12-15 15:55:00,29.85,29.85,29.81,29.83,711000.0,21.5075,21.5075,21.4786,21.493,711000.0
2009-12-16 09:30:00,30.09,30.23,30.0,30.04,264300.0,21.6804,21.7812,21.6155,21.6444,264300.0
2009-12-16 09:35:00,30.05,30.16,30.02,30.1,198700.0,21.6516,21.7308,21.6299,21.6876,198700.0
2009-12-16 09:40:00,30.1,30.14,29.96,30.06,210500.0,21.6876,21.7164,21.5867,21.6588,210500.0
2009-12-16 09:45:00,30.09,30.12,30.05,30.11,130000.0,21.6804,21.702,21.6516,21.6948,130000.0
2009-12-16 09:50:00,30.11,30.23,30.06,30.06,292300.0,21.6948,21.7812,21.6588,21.6588,292300.0
2009-12-16 09:55:00,30.07,30.1,30.05,30.09,95500.0,21.666,21.6876,21.6516,21.6804,95500.0
2009-12-16 10:00:00,30.09,30.2,30.07,30.19,194000.0,21.6804,21.7596,21.666,21.7524,194000.0
2009-12-16 10:05:00,30.19,30.26,30.16,30.19,204800.0,21.7524,21.8029,21.7308,21.7524,204800.0
2009-12-16 10:10:00,30.19,30.2,30.13,30.14,198700.0,21.7524,21.7596,21.7092,21.7164,198700.0
2009-12-16 10:15:00,30.13,30.2,30.12,30.19,70200.0,21.7092,21.7596,21.702,21.7524,70200.0
2009-12-16 10:20:00,30.2,30.2,30.15,30.19,116600.0,21.7596,21.7596,21.7236,21.7524,116600.0
2009-12-16 10:25:00,30.19,30.19,30.11,30.12,108300.0,21.7524,21.7524,21.6948,21.702,108300.0
2009-12-16 10:30:00,30.12,30.14,30.07,30.08,184900.0,21.702,21.7164,21.666,21.6732,184900.0
2009-12-16 10:35:00,30.07,30.08,30.03,30.03,95000.0,21.666,21.6732,21.6371,21.6371,95000.0
2009-12-16 10:40:00,30.03,30.06,30.0,30.04,194500.0,21.6371,21.6588,21.6155,21.6444,194500.0
2009-12-16 10:45:00,30.05,30.11,30.05,30.1,68600.0,21.6516,21.6948,21.6516,21.6876,68600.0
2009-12-16 10:50:00,30.09,30.2,30.09,30.19,237400.0,21.6804,21.7596,21.6804,21.7524,237400.0
2009-12-16 10:55:00,30.2,30.2,30.16,30.19,152100.0,21.7596,21.7596,21.7308,21.7524,152100.0
2009-12-16 11:00:00,30.2,30.21,30.18,30.2,132500.0,21.7596,21.7668,21.7452,21.7596,132500.0
2009-12-16 11:05:00,30.2,30.25,30.2,30.25,107900.0,21.7596,21.7957,21.7596,21.7957,107900.0
2009-12-16 11:10:00,30.24,30.25,30.23,30.23,61400.0,21.7885,21.7957,21.7812,21.7812,61400.0
2009-12-16 11:15:00,30.24,30.25,30.23,30.24,50100.0,21.7885,21.7957,21.7812,21.7885,50100.0
2009-12-16 11:20:00,30.24,30.32,30.24,30.3,306900.0,21.7885,21.8461,21.7885,21.8317,306900.0
2009-12-16 11:25:00,30.31,30.31,30.29,30.3,177800.0,21.8389,21.8389,21.8245,21.8317,177800.0
2009-12-16 11:30:00,30.3,30.31,30.29,30.3,38900.0,21.8317,21.8389,21.8245,21.8317,38900.0
2009-12-16 11:35:00,30.29,30.35,30.29,30.33,194900.0,21.8245,21.8677,21.8245,21.8533,194900.0
2009-12-16 11:40:00,30.33,30.34,30.32,30.34,34300.0,21.8533,21.8605,21.8461,21.8605,34300.0
2009-12-16 11:45:00,30.34,30.34,30.3,30.32,131500.0,21.8605,21.8605,21.8317,21.8461,131500.0
2009-12-16 11:50:00,30.31,30.31,30.25,30.3,90600.0,21.8389,21.8389,21.7957,21.8317,90600.0
2009-12-16 11:55:00,30.3,30.31,30.23,30.24,63500.0,21.8317,21.8389,21.7812,21.7885,63500.0
2009-12-16 12:00:00,30.24,30.28,30.24,30.25,45600.0,21.7885,21.8173,21.7885,21.7957,45600.0
2009-12-16 12:05:00,30.25,30.33,30.25,30.32,97600.0,21.7957,21.8533,21.7957,21.8461,97600.0
2009-12-16 12:10:00,30.33,30.33,30.26,30.26,52500.0,21.8533,21.8533,21.8029,21.8029,52500.0
2009-12-16 12:15:00,30.26,30.28,30.22,30.23,94400.0,21.8029,21.8173,21.774,21.7812,94400.0
2009-12-16 12:20:00,30.23,30.23,30.18,30.19,123100.0,21.7812,21.7812,21.7452,21.7524,123100.0
2009-12-16 12:25:00,30.19,30.27,30.18,30.27,98600.0,21.7524,21.8101,21.7452,21.8101,98600.0
2009-12-16 12:30:00,30.26,30.27,30.23,30.25,87700.0,21.8029,21.8101,21.7812,21.7957,87700.0
2009-12-16 12:35:00,30.26,30.27,30.25,30.27,37400.0,21.8029,21.8101,21.7957,21.8101,37400.0
2009-12-16 12:40:00,30.27,30.27,30.23,30.25,80700.0,21.8101,21.8101,21.7812,21.7957,80700.0
2009-12-16 12:45:00,30.25,30.28,30.24,30.28,42600.0,21.7957,21.8173,21.7885,21.8173,42600.0
2009-12-16 12:50:00,30.29,30.3,30.28,30.3,58900.0,21.8245,21.8317,21.8173,21.8317,58900.0
2009-12-16 12:55:00,30.3,30.3,30.29,30.29,28300.0,21.8317,21.8317,21.8245,21.8245,28300.0
2009-12-16 13:00:00,30.29,30.3,30.28,30.28,59600.0,21.8245,21.8317,21.8173,21.8173,59600.0
2009-12-16 13:05:00,30.28,30.29,30.26,30.28,79500.0,21.8173,21.8245,21.8029,21.8173,79500.0
2009-12-16 13:10:00,30.28,30.3,30.27,30.3,87200.0,21.8173,21.8317,21.8101,21.8317,87200.0
2009-12-16 13:15:00,30.3,30.3,30.26,30.26,45100.0,21.8317,21.8317,21.8029,21.8029,45100.0
2009-12-16 13:20:00,30.26,30.3,30.26,30.28,66700.0,21.8029,21.8317,21.8029,21.8173,66700.0
2009-12-16 13:25:00,30.28,30.29,30.27,30.27,42800.0,21.8173,21.8245,21.8101,21.8101,42800.0
2009-12-16 13:30:00,30.28,30.28,30.26,30.26,50600.0,21.8173,21.8173,21.8029,21.8029,50600.0
2009-12-16 13:35:00,30.26,30.27,30.25,30.25,34200.0,21.8029,21.8101,21.7957,21.7957,34200.0
2009-12-16 13:40:00,30.25,30.26,30.25,30.25,54000.0,21.7957,21.8029,21.7957,21.7957,54000.0
2009-12-16 13:45:00,30.26,30.29,30.25,30.29,65900.0,21.8029,21.8245,21.7957,21.8245,65900.0
2009-12-16 13:50:00,30.29,30.31,30.28,30.28,85500.0,21.8245,21.8389,21.8173,21.8173,85500.0
2009-12-16 13:55:00,30.28,30.31,30.28,30.31,137400.0,21.8173,21.8389,21.8173,21.8389,137400.0
2009-12-16 14:00:00,30.3,30.34,30.3,30.33,139400.0,21.8317,21.8605,21.8317,21.8533,139400.0
2009-12-16 14:05:00,30.32,30.39,30.27,30.35,252000.0,21.8461,21.8965,21.8101,21.8677,252000.0
2009-12-16 14:10:00,30.35,30.4,30.34,30.39,151700.0,21.8677,21.9037,21.8605,21.8965,151700.0
2009-12-16 14:15:00,30.37,30.45,30.34,30.44,210100.0,21.8821,21.9398,21.8605,21.9326,210100.0
2009-12-16 14:20:00,30.44,30.44,30.26,30.34,188800.0,21.9326,21.9326,21.8029,21.8605,188800.0
2009-12-16 14:25:00,30.34,30.38,30.32,30.35,139100.0,21.8605,21.8893,21.8461,21.8677,139100.0
2009-12-16 14:30:00,30.35,30.38,30.33,30.33,132700.0,21.8677,21.8893,21.8533,21.8533,132700.0
2009-12-16 14:35:00,30.32,30.4,30.32,30.4,139100.0,21.8461,21.9037,21.8461,21.9037,139100.0
2009-12-16 14:40:00,30.39,30.4,30.33,30.33,117700.0,21.8965,21.9037,21.8533,21.8533,117700.0
2009-12-16 14:45:00,30.33,30.34,30.28,30.28,79900.0,21.8533,21.8605,21.8173,21.8173,79900.0
2009-12-16 14:50:00,30.28,30.3,30.23,30.28,131900.0,21.8173,21.8317,21.7812,21.8173,131900.0
2009-12-16 14:55:00,30.28,30.28,30.23,30.25,158000.0,21.8173,21.8173,21.7812,21.7957,158000.0
2009-12-16 15:00:00,30.25,30.28,30.24,30.24,128000.0,21.7957,21.8173,21.7885,21.7885,128000.0
2009-12-16 15:05:00,30.25,30.28,30.24,30.25,126300.0,21.7957,21.8173,21.7885,21.7957,126300.0
2009-12-16 15:10:00,30.25,30.27,30.25,30.26,36000.0,21.7957,21.8101,21.7957,21.8029,36000.0
2009-12-16 15:15:00,30.26,30.3,30.21,30.28,112800.0,21.8029,21.8317,21.7668,21.8173,112800.0
2009-12-16 15:20:00,30.28,30.32,30.26,30.27,99700.0,21.8173,21.8461,21.8029,21.8101,99700.0
2009-12-16 15:25:00,30.27,30.27,30.18,30.18,169000.0,21.8101,21.8101,21.7452,21.7452,169000.0
2009-12-16 15:30:00,30.18,30.23,30.17,30.2,112100.0,21.7452,21.7812,21.738,21.7596,112100.0
2009-12-16 15:35:00,30.21,30.3,30.17,30.3,208900.0,21.7668,21.8317,21.738,21.8317,208900.0
2009-12-16 15:40:00,30.3,30.33,30.25,30.33,224300.0,21.8317,21.8533,21.7957,21.8533,224300.0
2009-12-16 15:45:00,30.33,30.38,30.29,30.38,302000.0,21.8533,21.8893,21.8245,21.8893,302000.0
2009-12-16 15:50:00,30.38,30.4,30.34,30.38,451400.0,21.8893,21.9037,21.8605,21.8893,451400.0
2009-12-16 15:55:00,30.38,30.4,30.36,30.37,533900.0,21.8893,21.9037,21.8749,21.8821,533900.0
2009-12-17 09:30:00,29.99,30.07,29.92,30.06,489400.0,21.6083,21.666,21.5579,21.6588,489400.0
2009-12-17 09:35:00,30.06,30.19,30.04,30.08,346800.0,21.6588,21.7524,21.6444,21.6732,346800.0
2009-12-17 09:40:00,30.06,30.16,30.02,30.06,338900.0,21.6588,21.7308,21.6299,21.6588,338900.0
2009-12-17 09:45:00,30.06,30.1,29.96,30.0,312400.0,21.6588,21.6876,21.5867,21.6155,312400.0
2009-12-17 09:50:00,30.0,30.0,29.9,29.99,294500.0,21.6155,21.6155,21.5435,21.6083,294500.0
2009-12-17 09:55:00,30.0,30.0,29.89,29.9,242600.0,21.6155,21.6155,21.5363,21.5435,242600.0
2009-12-17 10:00:00,29.89,30.0,29.89,29.91,265600.0,21.5363,21.6155,21.5363,21.5507,265600.0
2009-12-17 10:05:00,29.9,29.95,29.87,29.91,214900.0,21.5435,21.5795,21.5219,21.5507,214900.0
2009-12-17 10:10:00,29.9,29.91,29.77,29.77,373500.0,21.5435,21.5507,21.4498,21.4498,373500.0
2009-12-17 10:15:00,29.77,29.78,29.6,29.6,317400.0,21.4498,21.457,21.3273,21.3273,317400.0
2009-12-17 10:20:00,29.6,29.66,29.57,29.66,597700.0,21.3273,21.3706,21.3057,21.3706,597700.0
2009-12-17 10:25:00,29.66,29.7,29.63,29.66,239500.0,21.3706,21.3994,21.3489,21.3706,239500.0
2009-12-17 10:30:00,29.66,29.66,29.57,29.59,289700.0,21.3706,21.3706,21.3057,21.3201,289700.0
2009-12-17 10:35:00,29.58,29.58,29.52,29.53,241000.0,21.3129,21.3129,21.2697,21.2769,241000.0
2009-12-17 10:40:00,29.53,29.54,29.5,29.5,144800.0,21.2769,21.2841,21.2553,21.2553,144800.0
2009-12-17 10:45:00,29.5,29.55,29.46,29.53,472800.0,21.2553,21.2913,21.2265,21.2769,472800.0
2009-12-17 10:50:00,29.53,29.63,29.53,29.62,291200.0,21.2769,21.3489,21.2769,21.3417,291200.0
2009-12-17 10:55:00,29.62,29.72,29.62,29.67,196300.0,21.3417,21.4138,21.3417,21.3778,196300.0
2009-12-17 11:00:00,29.66,29.67,29.58,29.58,180500.0,21.3706,21.3778,21.3129,21.3129,180500.0
2009-12-17 11:05:00,29.57,29.64,29.56,29.6,141200.0,21.3057,21.3561,21.2985,21.3273,141200.0
2009-12-17 11:10:00,29.59,29.62,29.59,29.61,83600.0,21.3201,21.3417,21.3201,21.3345,83600.0
2009-12-17 11:15:00,29.61,29.63,29.5,29.53,239800.0,21.3345,21.3489,21.2553,21.2769,239800.0
2009-12-17 11:20:00,29.53,29.59,29.53,29.58,135300.0,21.2769,21.3201,21.2769,21.3129,135300.0
2009-12-17 11:25:00,29.58,29.58,29.52,29.54,82300.0,21.3129,21.3129,21.2697,21.2841,82300.0
2009-12-17 11:30:00,29.53,29.56,29.5,29.55,174100.0,21.2769,21.2985,21.2553,21.2913,174100.0
2009-12-17 11:35:00,29.56,29.56,29.47,29.47,89600.0,21.2985,21.2985,21.2337,21.2337,89600.0
2009-12-17 11:40:00,29.47,29.49,29.41,29.41,138100.0,21.2337,21.2481,21.1904,21.1904,138100.0
2009-12-17 11:45:00,29.42,29.42,29.28,29.28,451400.0,21.1976,21.1976,21.0968,21.0968,451400.0
2009-12-17 11:50:00,29.28,29.29,29.17,29.21,541000.0,21.0968,21.104,21.0175,21.0463,541000.0
2009-12-17 11:55:00,29.2,29.29,29.2,29.28,462300.0,21.0391,21.104,21.0391,21.0968,462300.0
2009-12-17 12:00:00,29.28,29.29,29.13,29.14,459100.0,21.0968,21.104,20.9887,20.9959,459100.0
2009-12-17 12:05:00,29.13,29.19,29.11,29.17,588400.0,20.9887,21.0319,20.9743,21.0175,588400.0
2009-12-17 12:10:00,29.16,29.17,29.14,29.16,450600.0,21.0103,21.0175,20.9959,21.0103,450600.0
2009-12-17 12:15:00,29.16,29.27,29.15,29.22,294700.0,21.0103,21.0896,21.0031,21.0535,294700.0
2009-12-17 12:20:00,29.21,29.24,29.17,29.19,230100.0,21.0463,21.0679,21.0175,21.0319,230100.0
2009-12-17 12:25:00,29.18,29.27,29.18,29.26,467500.0,21.0247,21.0896,21.0247,21.0823,467500.0
2009-12-17 12:30:00,29.25,29.33,29.24,29.28,154300.0,21.0751,21.1328,21.0679,21.0968,154300.0
2009-12-17 12:35:00,29.28,29.33,29.25,29.32,198500.0,21.0968,21.1328,21.0751,21.1256,198500.0
2009-12-17 12:40:00,29.31,29.32,29.29,29.3,132100.0,21.1184,21.1256,21.104,21.1112,132100.0
2009-12-17 12:45:00,29.3,29.32,29.22,29.22,524200.0,21.1112,21.1256,21.0535,21.0535,524200.0
2009-12-17 12:50:00,29.22,29.25,29.19,29.2,294400.0,21.0535,21.0751,21.0319,21.0391,294400.0
2009-12-17 12:55:00,29.2,29.21,29.13,29.15,411700.0,21.0391,21.0463,20.9887,21.0031,411700.0
2009-12-17 13:00:00,29.16,29.21,29.16,29.19,112800.0,21.0103,21.0463,21.0103,21.0319,112800.0
2009-12-17 13:05:00,29.19,29.22,29.18,29.21,128400.0,21.0319,21.0535,21.0247,21.0463,128400.0
2009-12-17 13:10:00,29.2,29.26,29.2,29.25,117700.0,21.0391,21.0823,21.0391,21.0751,117700.0
2009-12-17 13:15:00,29.25,29.27,29.24,29.25,137200.0,21.0751,21.0896,21.0679,21.0751,137200.0
2009-12-17 13:20:00,29.25,29.27,29.23,29.24,152400.0,21.0751,21.0896,21.0607,21.0679,152400.0
2009-12-17 13:25:00,29.24,29.28,29.23,29.26,166900.0,21.0679,21.0968,21.0607,21.0823,166900.0
2009-12-17 13:30:00,29.26,29.27,29.24,29.25,134400.0,21.0823,21.0896,21.0679,21.0751,134400.0
2009-12-17 13:35:00,29.25,29.25,29.22,29.24,94100.0,21.0751,21.0751,21.0535,21.0679,94100.0
2009-12-17 13:40:00,29.25,29.25,29.2,29.2,148400.0,21.0751,21.0751,21.0391,21.0391,148400.0
2009-12-17 13:45:00,29.21,29.21,29.17,29.17,147100.0,21.0463,21.0463,21.0175,21.0175,147100.0
2009-12-17 13:50:00,29.18,29.24,29.16,29.21,156800.0,21.0247,21.0679,21.0103,21.0463,156800.0
2009-12-17 13:55:00,29.21,29.22,29.19,29.21,118600.0,21.0463,21.0535,21.0319,21.0463,118600.0
2009-12-17 14:00:00,29.2,29.23,29.2,29.21,239600.0,21.0391,21.0607,21.0391,21.0463,239600.0
2009-12-17 14:05:00,29.21,29.26,29.2,29.26,133800.0,21.0463,21.0823,21.0391,21.0823,133800.0
2009-12-17 14:10:00,29.26,29.28,29.24,29.24,209200.0,21.0823,21.0968,21.0679,21.0679,209200.0
2009-12-17 14:15:00,29.24,29.27,29.24,29.26,107400.0,21.0679,21.0896,21.0679,21.0823,107400.0
2009-12-17 14:20:00,29.26,29.29,29.23,29.23,206700.0,21.0823,21.104,21.0607,21.0607,206700.0
2009-12-17 14:25:00,29.23,29.27,29.23,29.24,152000.0,21.0607,21.0896,21.0607,21.0679,152000.0
2009-12-17 14:30:00,29.23,29.27,29.23,29.26,168600.0,21.0607,21.0896,21.0607,21.0823,168600.0
2009-12-17 14:35:00,29.26,29.3,29.24,29.29,181100.0,21.0823,21.1112,21.0679,21.104,181100.0
2009-12-17 14:40:00,29.29,29.29,29.24,29.25,96800.0,21.104,21.104,21.0679,21.0751,96800.0
2009-12-17 14:45:00,29.24,29.25,29.19,29.19,189700.0,21.0679,21.0751,21.0319,21.0319,189700.0
2009-12-17 14:50:00,29.19,29.26,29.18,29.24,232400.0,21.0319,21.0823,21.0247,21.0679,232400.0
2009-12-17 14:55:00,29.24,29.25,29.19,29.21,306900.0,21.0679,21.0751,21.0319,21.0463,306900.0
2009-12-17 15:00:00,29.2,29.24,29.19,29.2,325000.0,21.0391,21.0679,21.0319,21.0391,325000.0
2009-12-17 15:05:00,29.2,29.26,29.2,29.21,240800.0,21.0391,21.0823,21.0391,21.0463,240800.0
2009-12-17 15:10:00,29.21,29.21,29.17,29.17,341900.0,21.0463,21.0463,21.0175,21.0175,341900.0
2009-12-17 15:15:00,29.17,29.19,29.12,29.17,306700.0,21.0175,21.0319,20.9815,21.0175,306700.0
2009-12-17 15:20:00,29.17,29.17,29.1,29.11,333900.0,21.0175,21.0175,20.9671,20.9743,333900.0
2009-12-17 15:25:00,29.11,29.11,29.05,29.06,266200.0,20.9743,20.9743,20.931,20.9382,266200.0
2009-12-17 15:30:00,29.06,29.16,29.06,29.16,296200.0,20.9382,21.0103,20.9382,21.0103,296200.0
2009-12-17 15:35:00,29.16,29.16,29.11,29.12,211900.0,21.0103,21.0103,20.9743,20.9815,211900.0
2009-12-17 15:40:00,29.12,29.18,29.09,29.12,560300.0,20.9815,21.0247,20.9599,20.9815,560300.0
2009-12-17 15:45:00,29.12,29.17,29.07,29.17,575700.0,20.9815,21.0175,20.9454,21.0175,575700.0
2009-12-17 15:50:00,29.16,29.2,29.15,29.18,612700.0,21.0103,21.0391,21.0031,21.0247,612700.0
2009-12-17 15:55:00,29.18,29.2,29.11,29.11,938600.0,21.0247,21.0391,20.9743,20.9743,938600.0
2009-12-18 09:30:00,29.24,29.24,28.86,28.99,2777100.0,21.0679,21.0679,20.7941,20.8878,2777100.0
2009-12-18 09:35:00,28.98,29.01,28.85,28.93,295200.0,20.8806,20.9022,20.7869,20.8446,295200.0
2009-12-18 09:40:00,28.94,28.94,28.81,28.92,260300.0,20.8518,20.8518,20.7581,20.8374,260300.0
2009-12-18 09:45:00,28.92,29.0,28.86,28.99,347300.0,20.8374,20.895,20.7941,20.8878,347300.0
2009-12-18 09:50:00,28.98,29.11,28.96,29.07,398500.0,20.8806,20.9743,20.8662,20.9454,398500.0
2009-12-18 09:55:00,29.07,29.07,29.0,29.01,209200.0,20.9454,20.9454,20.895,20.9022,209200.0
2009-12-18 10:00:00,29.0,29.05,28.93,28.97,148000.0,20.895,20.931,20.8446,20.8734,148000.0
2009-12-18 10:05:00,28.96,29.02,28.89,29.01,195500.0,20.8662,20.9094,20.8158,20.9022,195500.0
2009-12-18 10:10:00,29.01,29.1,29.0,29.07,154800.0,20.9022,20.9671,20.895,20.9454,154800.0
2009-12-18 10:15:00,29.07,29.1,29.05,29.09,297700.0,20.9454,20.9671,20.931,20.9599,297700.0
2009-12-18 10:20:00,29.09,29.1,29.03,29.03,169900.0,20.9599,20.9671,20.9166,20.9166,169900.0
2009-12-18 10:25:00,29.03,29.17,29.03,29.14,266100.0,20.9166,21.0175,20.9166,20.9959,266100.0
2009-12-18 10:30:00,29.13,29.23,29.12,29.2,484200.0,20.9887,21.0607,20.9815,21.0391,484200.0
2009-12-18 10:35:00,29.2,29.2,29.11,29.14,226200.0,21.0391,21.0391,20.9743,20.9959,226200.0
2009-12-18 10:40:00,29.15,29.18,29.09,29.1,107100.0,21.0031,21.0247,20.9599,20.9671,107100.0
2009-12-18 10:45:00,29.09,29.1,28.98,28.98,112000.0,20.9599,20.9671,20.8806,20.8806,112000.0
2009-12-18 10:50:00,28.98,29.03,28.98,29.02,112400.0,20.8806,20.9166,20.8806,20.9094,112400.0
2009-12-18 10:55:00,29.01,29.09,29.01,29.09,171400.0,20.9022,20.9599,20.9022,20.9599,171400.0
2009-12-18 11:00:00,29.09,29.12,29.07,29.08,206100.0,20.9599,20.9815,20.9454,20.9527,206100.0
2009-12-18 11:05:00,29.07,29.13,29.04,29.08,225000.0,20.9454,20.9887,20.9238,20.9527,225000.0
2009-12-18 11:10:00,29.06,29.1,29.06,29.1,67500.0,20.9382,20.9671,20.9382,20.9671,67500.0
2009-12-18 11:15:00,29.09,29.1,29.01,29.07,140600.0,20.9599,20.9671,20.9022,20.9454,140600.0
2009-12-18 11:20:00,29.07,29.07,29.0,29.01,132200.0,20.9454,20.9454,20.895,20.9022,132200.0
2009-12-18 11:25:00,29.01,29.05,28.99,29.03,185100.0,20.9022,20.931,20.8878,20.9166,185100.0
2009-12-18 11:30:00,29.03,29.08,29.01,29.08,76100.0,20.9166,20.9527,20.9022,20.9527,76100.0
2009-12-18 11:35:00,29.08,29.09,29.05,29.08,122400.0,20.9527,20.9599,20.931,20.9527,122400.0
2009-12-18 11:40:00,29.07,29.08,29.0,29.03,99100.0,20.9454,20.9527,20.895,20.9166,99100.0
2009-12-18 11:45:00,29.02,29.03,29.0,29.0,86600.0,20.9094,20.9166,20.895,20.895,86600.0
2009-12-18 11:50:00,29.0,29.03,29.0,29.01,107400.0,20.895,20.9166,20.895,20.9022,107400.0
2009-12-18 11:55:00,29.0,29.04,29.0,29.02,76800.0,20.895,20.9238,20.895,20.9094,76800.0
2009-12-18 12:00:00,29.02,29.04,29.01,29.04,178500.0,20.9094,20.9238,20.9022,20.9238,178500.0
2009-12-18 12:05:00,29.03,29.08,29.02,29.05,134100.0,20.9166,20.9527,20.9094,20.931,134100.0
2009-12-18 12:10:00,29.05,29.06,29.01,29.01,100600.0,20.931,20.9382,20.9022,20.9022,100600.0
2009-12-18 12:15:00,29.01,29.06,29.01,29.01,292800.0,20.9022,20.9382,20.9022,20.9022,292800.0
2009-12-18 12:20:00,29.01,29.03,28.97,29.0,167300.0,20.9022,20.9166,20.8734,20.895,167300.0
2009-12-18 12:25:00,28.99,29.0,28.91,28.91,155200.0,20.8878,20.895,20.8302,20.8302,155200.0
2009-12-18 12:30:00,28.92,28.94,28.88,28.91,154400.0,20.8374,20.8518,20.8085,20.8302,154400.0
2009-12-18 12:35:00,28.91,28.93,28.9,28.9,95900.0,20.8302,20.8446,20.823,20.823,95900.0
2009-12-18 12:40:00,28.9,28.91,28.87,28.91,141400.0,20.823,20.8302,20.8013,20.8302,141400.0
2009-12-18 12:45:00,28.92,28.94,28.89,28.94,241300.0,20.8374,20.8518,20.8158,20.8518,241300.0
2009-12-18 12:50:00,28.93,29.0,28.91,28.97,492200.0,20.8446,20.895,20.8302,20.8734,492200.0
2009-12-18 12:55:00,28.97,29.03,28.96,29.02,73300.0,20.8734,20.9166,20.8662,20.9094,73300.0
2009-12-18 13:00:00,29.03,29.04,29.01,29.04,69800.0,20.9166,20.9238,20.9022,20.9238,69800.0
2009-12-18 13:05:00,29.04,29.09,29.03,29.08,132200.0,20.9238,20.9599,20.9166,20.9527,132200.0
2009-12-18 13:10:00,29.07,29.08,29.03,29.03,83600.0,20.9454,20.9527,20.9166,20.9166,83600.0
2009-12-18 13:15:00,29.03,29.04,29.01,29.03,91100.0,20.9166,20.9238,20.9022,20.9166,91100.0
2009-12-18 13:20:00,29.04,29.07,29.03,29.05,135500.0,20.9238,20.9454,20.9166,20.931,135500.0
2009-12-18 13:25:00,29.05,29.09,29.04,29.08,165200.0,20.931,20.9599,20.9238,20.9527,165200.0
2009-12-18 13:30:00,29.08,29.09,29.05,29.09,126300.0,20.9527,20.9599,20.931,20.9599,126300.0
2009-12-18 13:35:00,29.08,29.1,29.06,29.09,182300.0,20.9527,20.9671,20.9382,20.9599,182300.0
2009-12-18 13:40:00,29.09,29.12,29.08,29.1,76800.0,20.9599,20.9815,20.9527,20.9671,76800.0
2009-12-18 13:45:00,29.1,29.11,29.08,29.11,97000.0,20.9671,20.9743,20.9527,20.9743,97000.0
2009-12-18 13:50:00,29.1,29.13,29.04,29.1,106300.0,20.9671,20.9887,20.9238,20.9671,106300.0
2009-12-18 13:55:00,29.09,29.11,29.06,29.09,52600.0,20.9599,20.9743,20.9382,20.9599,52600.0
2009-12-18 14:00:00,29.09,29.1,29.07,29.08,54200.0,20.9599,20.9671,20.9454,20.9527,54200.0
2009-12-18 14:05:00,29.07,29.12,29.07,29.12,83700.0,20.9454,20.9815,20.9454,20.9815,83700.0
2009-12-18 14:10:00,29.12,29.12,29.04,29.09,141800.0,20.9815,20.9815,20.9238,20.9599,141800.0
2009-12-18 14:15:00,29.08,29.1,29.06,29.1,73900.0,20.9527,20.9671,20.9382,20.9671,73900.0
2009-12-18 14:20:00,29.1,29.14,29.09,29.11,191300.0,20.9671,20.9959,20.9599,20.9743,191300.0
2009-12-18 14:25:00,29.11,29.12,29.05,29.08,191900.0,20.9743,20.9815,20.931,20.9527,191900.0
2009-12-18 14:30:00,29.07,29.08,29.06,29.06,54000.0,20.9454,20.9527,20.9382,20.9382,54000.0
2009-12-18 14:35:00,29.06,29.09,29.05,29.08,184500.0,20.9382,20.9599,20.931,20.9527,184500.0
2009-12-18 14:40:00,29.08,29.14,29.07,29.14,155200.0,20.9527,20.9959,20.9454,20.9959,155200.0
2009-12-18 14:45:00,29.13,29.15,29.07,29.13,212300.0,20.9887,21.0031,20.9454,20.9887,212300.0
2009-12-18 14:50:00,29.13,29.17,29.12,29.17,95800.0,20.9887,21.0175,20.9815,21.0175,95800.0
2009-12-18 14:55:00,29.16,29.21,29.14,29.2,81600.0,21.0103,21.0463,20.9959,21.0391,81600.0
2009-12-18 15:00:00,29.2,29.26,29.18,29.26,148600.0,21.0391,21.0823,21.0247,21.0823,148600.0
2009-12-18 15:05:00,29.26,29.29,29.25,29.26,136900.0,21.0823,21.104,21.0751,21.0823,136900.0
2009-12-18 15:10:00,29.27,29.29,29.17,29.27,277500.0,21.0896,21.104,21.0175,21.0896,277500.0
2009-12-18 15:15:00,29.26,29.35,29.19,29.27,329300.0,21.0823,21.1472,21.0319,21.0896,329300.0
2009-12-18 15:20:00,29.27,29.29,29.22,29.23,274400.0,21.0896,21.104,21.0535,21.0607,274400.0
2009-12-18 15:25:00,29.22,29.23,29.15,29.16,232000.0,21.0535,21.0607,21.0031,21.0103,232000.0
2009-12-18 15:30:00,29.15,29.18,29.11,29.18,301600.0,21.0031,21.0247,20.9743,21.0247,301600.0
2009-12-18 15:35:00,29.17,29.18,29.14,29.14,361000.0,21.0175,21.0247,20.9959,20.9959,361000.0
2009-12-18 15:40:00,29.14,29.15,29.08,29.14,320900.0,20.9959,21.0031,20.9527,20.9959,320900.0
2009-12-18 15:45:00,29.15,29.22,29.14,29.17,328400.0,21.0031,21.0535,20.9959,21.0175,328400.0
2009-12-18 15:50:00,29.17,29.23,29.16,29.21,671500.0,21.0175,21.0607,21.0103,21.0463,671500.0
2009-12-18 15:55:00,29.21,29.25,29.18,29.24,953400.0,21.0463,21.0751,21.0247,21.0679,953400.0
2009-12-21 09:30:00,29.41,29.53,29.34,29.47,424300.0,21.1904,21.2769,21.14,21.2337,424300.0
2009-12-21 09:35:00,29.49,29.55,29.42,29.48,342900.0,21.2481,21.2913,21.1976,21.2409,342900.0
2009-12-21 09:40:00,29.49,29.54,29.48,29.5,255900.0,21.2481,21.2841,21.2409,21.2553,255900.0
2009-12-21 09:45:00,29.5,29.54,29.47,29.5,192100.0,21.2553,21.2841,21.2337,21.2553,192100.0
2009-12-21 09:50:00,29.5,29.64,29.5,29.61,229800.0,21.2553,21.3561,21.2553,21.3345,229800.0
2009-12-21 09:55:00,29.6,29.62,29.53,29.61,158200.0,21.3273,21.3417,21.2769,21.3345,158200.0
2009-12-21 10:00:00,29.61,29.7,29.58,29.7,249300.0,21.3345,21.3994,21.3129,21.3994,249300.0
2009-12-21 10:05:00,29.69,29.72,29.59,29.6,145200.0,21.3922,21.4138,21.3201,21.3273,145200.0
2009-12-21 10:10:00,29.59,29.62,29.56,29.56,195200.0,21.3201,21.3417,21.2985,21.2985,195200.0
2009-12-21 10:15:00,29.57,29.59,29.53,29.54,76900.0,21.3057,21.3201,21.2769,21.2841,76900.0
2009-12-21 10:20:00,29.55,29.55,29.48,29.5,229500.0,21.2913,21.2913,21.2409,21.2553,229500.0
2009-12-21 10:25:00,29.5,29.52,29.46,29.48,141900.0,21.2553,21.2697,21.2265,21.2409,141900.0
2009-12-21 10:30:00,29.49,29.52,29.47,29.5,136100.0,21.2481,21.2697,21.2337,21.2553,136100.0
2009-12-21 10:35:00,29.5,29.54,29.48,29.54,76300.0,21.2553,21.2841,21.2409,21.2841,76300.0
2009-12-21 10:40:00,29.54,29.6,29.53,29.6,78100.0,21.2841,21.3273,21.2769,21.3273,78100.0
2009-12-21 10:45:00,29.6,29.6,29.52,29.54,84400.0,21.3273,21.3273,21.2697,21.2841,84400.0
2009-12-21 10:50:00,29.55,29.63,29.54,29.63,76700.0,21.2913,21.3489,21.2841,21.3489,76700.0
2009-12-21 10:55:00,29.63,29.68,29.62,29.65,120800.0,21.3489,21.385,21.3417,21.3633,120800.0
2009-12-21 11:00:00,29.66,29.68,29.64,29.66,66000.0,21.3706,21.385,21.3561,21.3706,66000.0
2009-12-21 11:05:00,29.67,29.71,29.65,29.68,171400.0,21.3778,21.4066,21.3633,21.385,171400.0
2009-12-21 11:10:00,29.67,29.74,29.67,29.73,123700.0,21.3778,21.4282,21.3778,21.421,123700.0
2009-12-21 11:15:00,29.74,29.74,29.69,29.69,51800.0,21.4282,21.4282,21.3922,21.3922,51800.0
2009-12-21 11:20:00,29.7,29.7,29.64,29.65,49200.0,21.3994,21.3994,21.3561,21.3633,49200.0
2009-12-21 11:25:00,29.65,29.65,29.58,29.59,77000.0,21.3633,21.3633,21.3129,21.3201,77000.0
2009-12-21 11:30:00,29.59,29.6,29.58,29.59,72400.0,21.3201,21.3273,21.3129,21.3201,72400.0
2009-12-21 11:35:00,29.6,29.66,29.59,29.62,73000.0,21.3273,21.3706,21.3201,21.3417,73000.0
2009-12-21 11:40:00,29.63,29.65,29.57,29.65,95000.0,21.3489,21.3633,21.3057,21.3633,95000.0
2009-12-21 11:45:00,29.66,29.7,29.62,29.67,102500.0,21.3706,21.3994,21.3417,21.3778,102500.0
2009-12-21 11:50:00,29.68,29.72,29.67,29.71,36700.0,21.385,21.4138,21.3778,21.4066,36700.0
2009-12-21 11:55:00,29.71,29.73,29.69,29.73,61000.0,21.4066,21.421,21.3922,21.421,61000.0
2009-12-21 12:00:00,29.73,29.73,29.7,29.71,56700.0,21.421,21.421,21.3994,21.4066,56700.0
2009-12-21 12:05:00,29.71,29.76,29.7,29.76,117000.0,21.4066,21.4426,21.3994,21.4426,117000.0
2009-12-21 12:10:00,29.76,29.78,29.73,29.74,117300.0,21.4426,21.457,21.421,21.4282,117300.0
2009-12-21 12:15:00,29.73,29.74,29.68,29.68,120600.0,21.421,21.4282,21.385,21.385,120600.0
2009-12-21 12:20:00,29.69,29.69,29.6,29.63,97400.0,21.3922,21.3922,21.3273,21.3489,97400.0
2009-12-21 12:25:00,29.63,29.64,29.54,29.54,124200.0,21.3489,21.3561,21.2841,21.2841,124200.0
2009-12-21 12:30:00,29.53,29.58,29.49,29.55,209900.0,21.2769,21.3129,21.2481,21.2913,209900.0
2009-12-21 12:35:00,29.55,29.58,29.54,29.57,41400.0,21.2913,21.3129,21.2841,21.3057,41400.0
2009-12-21 12:40:00,29.57,29.58,29.52,29.52,45900.0,21.3057,21.3129,21.2697,21.2697,45900.0
2009-12-21 12:45:00,29.52,29.53,29.5,29.5,33700.0,21.2697,21.2769,21.2553,21.2553,33700.0
2009-12-21 12:50:00,29.5,29.53,29.5,29.52,57200.0,21.2553,21.2769,21.2553,21.2697,57200.0
2009-12-21 12:55:00,29.53,29.56,29.52,29.55,45000.0,21.2769,21.2985,21.2697,21.2913,45000.0
2009-12-21 13:00:00,29.56,29.58,29.55,29.58,73300.0,21.2985,21.3129,21.2913,21.3129,73300.0
2009-12-21 13:05:00,29.58,29.62,29.57,29.61,84300.0,21.3129,21.3417,21.3057,21.3345,84300.0
2009-12-21 13:10:00,29.61,29.62,29.56,29.6,286600.0,21.3345,21.3417,21.2985,21.3273,286600.0
2009-12-21 13:15:00,29.59,29.6,29.54,29.54,56900.0,21.3201,21.3273,21.2841,21.2841,56900.0
2009-12-21 13:20:00,29.55,29.55,29.5,29.51,85200.0,21.2913,21.2913,21.2553,21.2625,85200.0
2009-12-21 13:25:00,29.52,29.54,29.51,29.53,20800.0,21.2697,21.2841,21.2625,21.2769,20800.0
2009-12-21 13:30:00,29.53,29.56,29.52,29.56,108700.0,21.2769,21.2985,21.2697,21.2985,108700.0
2009-12-21 13:35:00,29.56,29.59,29.55,29.58,93900.0,21.2985,21.3201,21.2913,21.3129,93900.0
2009-12-21 13:40:00,29.58,29.59,29.56,29.58,40200.0,21.3129,21.3201,21.2985,21.3129,40200.0
2009-12-21 13:45:00,29.58,29.59,29.58,29.59,13100.0,21.3129,21.3201,21.3129,21.3201,13100.0
2009-12-21 13:50:00,29.59,29.62,29.59,29.62,25300.0,21.3201,21.3417,21.3201,21.3417,25300.0
2009-12-21 13:55:00,29.61,29.63,29.6,29.61,37500.0,21.3345,21.3489,21.3273,21.3345,37500.0
2009-12-21 14:00:00,29.61,29.62,29.6,29.61,44800.0,21.3345,21.3417,21.3273,21.3345,44800.0
2009-12-21 14:05:00,29.61,29.62,29.6,29.62,54700.0,21.3345,21.3417,21.3273,21.3417,54700.0
2009-12-21 14:10:00,29.62,29.62,29.61,29.62,15600.0,21.3417,21.3417,21.3345,21.3417,15600.0
2009-12-21 14:15:00,29.61,29.64,29.6,29.6,45300.0,21.3345,21.3561,21.3273,21.3273,45300.0
2009-12-21 14:20:00,29.61,29.62,29.56,29.57,129200.0,21.3345,21.3417,21.2985,21.3057,129200.0
2009-12-21 14:25:00,29.57,29.57,29.54,29.54,33800.0,21.3057,21.3057,21.2841,21.2841,33800.0
2009-12-21 14:30:00,29.54,29.55,29.53,29.53,32700.0,21.2841,21.2913,21.2769,21.2769,32700.0
2009-12-21 14:35:00,29.53,29.53,29.51,29.51,46800.0,21.2769,21.2769,21.2625,21.2625,46800.0
2009-12-21 14:40:00,29.51,29.51,29.49,29.5,172100.0,21.2625,21.2625,21.2481,21.2553,172100.0
2009-12-21 14:45:00,29.51,29.51,29.49,29.5,109100.0,21.2625,21.2625,21.2481,21.2553,109100.0
2009-12-21 14:50:00,29.5,29.53,29.5,29.51,102000.0,21.2553,21.2769,21.2553,21.2625,102000.0
2009-12-21 14:55:00,29.5,29.52,29.49,29.5,70500.0,21.2553,21.2697,21.2481,21.2553,70500.0
2009-12-21 15:00:00,29.5,29.56,29.5,29.56,126300.0,21.2553,21.2985,21.2553,21.2985,126300.0
2009-12-21 15:05:00,29.56,29.56,29.53,29.53,64100.0,21.2985,21.2985,21.2769,21.2769,64100.0
2009-12-21 15:10:00,29.53,29.55,29.5,29.55,149400.0,21.2769,21.2913,21.2553,21.2913,149400.0
2009-12-21 15:15:00,29.55,29.56,29.52,29.55,168100.0,21.2913,21.2985,21.2697,21.2913,168100.0
2009-12-21 15:20:00,29.55,29.59,29.55,29.59,64500.0,21.2913,21.3201,21.2913,21.3201,64500.0
2009-12-21 15:25:00,29.58,29.59,29.56,29.59,99700.0,21.3129,21.3201,21.2985,21.3201,99700.0
2009-12-21 15:30:00,29.58,29.61,29.57,29.6,139700.0,21.3129,21.3345,21.3057,21.3273,139700.0
2009-12-21 15:35:00,29.6,29.67,29.59,29.66,176200.0,21.3273,21.3778,21.3201,21.3706,176200.0
2009-12-21 15:40:00,29.66,29.68,29.62,29.62,158300.0,21.3706,21.385,21.3417,21.3417,158300.0
2009-12-21 15:45:00,29.63,29.66,29.63,29.65,141100.0,21.3489,21.3706,21.3489,21.3633,141100.0
2009-12-21 15:50:00,29.65,29.66,29.62,29.65,203600.0,21.3633,21.3706,21.3417,21.3633,203600.0
2009-12-21 15:55:00,29.64,29.66,29.61,29.65,470600.0,21.3561,21.3706,21.3345,21.3633,470600.0
2009-12-22 09:30:00,29.83,29.94,29.74,29.83,310000.0,21.493,21.5723,21.4282,21.493,310000.0
2009-12-22 09:35:00,29.82,29.95,29.77,29.95,118000.0,21.4858,21.5795,21.4498,21.5795,118000.0
2009-12-22 09:40:00,29.95,29.97,29.79,29.81,119900.0,21.5795,21.5939,21.4642,21.4786,119900.0
2009-12-22 09:45:00,29.8,29.88,29.79,29.81,97600.0,21.4714,21.5291,21.4642,21.4786,97600.0
2009-12-22 09:50:00,29.81,29.83,29.68,29.72,211900.0,21.4786,21.493,21.385,21.4138,211900.0
2009-12-22 09:55:00,29.71,29.75,29.69,29.71,77200.0,21.4066,21.4354,21.3922,21.4066,77200.0
2009-12-22 10:00:00,29.71,29.79,29.67,29.67,170800.0,21.4066,21.4642,21.3778,21.3778,170800.0
2009-12-22 10:05:00,29.67,29.74,29.67,29.73,102800.0,21.3778,21.4282,21.3778,21.421,102800.0
2009-12-22 10:10:00,29.73,29.81,29.72,29.78,111900.0,21.421,21.4786,21.4138,21.457,111900.0
2009-12-22 10:15:00,29.78,29.81,29.74,29.76,103200.0,21.457,21.4786,21.4282,21.4426,103200.0
2009-12-22 10:20:00,29.76,29.8,29.74,29.77,68900.0,21.4426,21.4714,21.4282,21.4498,68900.0
2009-12-22 10:25:00,29.77,29.78,29.7,29.72,83600.0,21.4498,21.457,21.3994,21.4138,83600.0
2009-12-22 10:30:00,29.72,29.72,29.62,29.63,95700.0,21.4138,21.4138,21.3417,21.3489,95700.0
2009-12-22 10:35:00,29.62,29.66,29.62,29.64,70700.0,21.3417,21.3706,21.3417,21.3561,70700.0
2009-12-22 10:40:00,29.63,29.63,29.55,29.56,156100.0,21.3489,21.3489,21.2913,21.2985,156100.0
2009-12-22 10:45:00,29.56,29.57,29.52,29.54,109100.0,21.2985,21.3057,21.2697,21.2841,109100.0
2009-12-22 10:50:00,29.54,29.6,29.54,29.54,144600.0,21.2841,21.3273,21.2841,21.2841,144600.0
2009-12-22 10:55:00,29.54,29.56,29.5,29.54,180200.0,21.2841,21.2985,21.2553,21.2841,180200.0
2009-12-22 11:00:00,29.55,29.55,29.5,29.52,125500.0,21.2913,21.2913,21.2553,21.2697,125500.0
2009-12-22 11:05:00,29.52,29.55,29.52,29.55,37500.0,21.2697,21.2913,21.2697,21.2913,37500.0
2009-12-22 11:10:00,29.55,29.55,29.52,29.54,39900.0,21.2913,21.2913,21.2697,21.2841,39900.0
2009-12-22 11:15:00,29.54,29.55,29.5,29.51,108500.0,21.2841,21.2913,21.2553,21.2625,108500.0
2009-12-22 11:20:00,29.51,29.53,29.48,29.48,141700.0,21.2625,21.2769,21.2409,21.2409,141700.0
2009-12-22 11:25:00,29.48,29.48,29.42,29.43,248400.0,21.2409,21.2409,21.1976,21.2048,248400.0
2009-12-22 11:30:00,29.43,29.44,29.38,29.41,158600.0,21.2048,21.212,21.1688,21.1904,158600.0
2009-12-22 11:35:00,29.42,29.42,29.38,29.42,64300.0,21.1976,21.1976,21.1688,21.1976,64300.0
2009-12-22 11:40:00,29.42,29.44,29.4,29.44,111500.0,21.1976,21.212,21.1832,21.212,111500.0
2009-12-22 11:45:00,29.45,29.49,29.43,29.49,64000.0,21.2192,21.2481,21.2048,21.2481,64000.0
2009-12-22 11:50:00,29.49,29.49,29.45,29.46,45900.0,21.2481,21.2481,21.2192,21.2265,45900.0
2009-12-22 11:55:00,29.45,29.46,29.42,29.45,153100.0,21.2192,21.2265,21.1976,21.2192,153100.0
2009-12-22 12:00:00,29.45,29.46,29.42,29.46,120500.0,21.2192,21.2265,21.1976,21.2265,120500.0
2009-12-22 12:05:00,29.45,29.47,29.44,29.44,108000.0,21.2192,21.2337,21.212,21.212,108000.0
2009-12-22 12:10:00,29.45,29.49,29.44,29.48,106800.0,21.2192,21.2481,21.212,21.2409,106800.0
2009-12-22 12:15:00,29.48,29.48,29.44,29.45,52500.0,21.2409,21.2409,21.212,21.2192,52500.0
2009-12-22 12:20:00,29.46,29.47,29.44,29.46,75100.0,21.2265,21.2337,21.212,21.2265,75100.0
2009-12-22 12:25:00,29.46,29.47,29.45,29.46,66200.0,21.2265,21.2337,21.2192,21.2265,66200.0
2009-12-22 12:30:00,29.46,29.5,29.44,29.46,97000.0,21.2265,21.2553,21.212,21.2265,97000.0
2009-12-22 12:35:00,29.45,29.48,29.45,29.46,64200.0,21.2192,21.2409,21.2192,21.2265,64200.0
2009-12-22 12:40:00,29.46,29.47,29.4,29.41,129000.0,21.2265,21.2337,21.1832,21.1904,129000.0
2009-12-22 12:45:00,29.41,29.45,29.4,29.45,72100.0,21.1904,21.2192,21.1832,21.2192,72100.0
2009-12-22 12:50:00,29.45,29.46,29.43,29.46,88700.0,21.2192,21.2265,21.2048,21.2265,88700.0
2009-12-22 12:55:00,29.47,29.5,29.47,29.47,88300.0,21.2337,21.2553,21.2337,21.2337,88300.0
2009-12-22 13:00:00,29.47,29.48,29.45,29.48,117500.0,21.2337,21.2409,21.2192,21.2409,117500.0
2009-12-22 13:05:00,29.48,29.48,29.45,29.46,211700.0,21.2409,21.2409,21.2192,21.2265,211700.0
2009-12-22 13:10:00,29.46,29.49,29.45,29.49,98300.0,21.2265,21.2481,21.2192,21.2481,98300.0
2009-12-22 13:15:00,29.49,29.49,29.47,29.48,109900.0,21.2481,21.2481,21.2337,21.2409,109900.0
2009-12-22 13:20:00,29.49,29.5,29.48,29.5,97600.0,21.2481,21.2553,21.2409,21.2553,97600.0
2009-12-22 13:25:00,29.49,29.51,29.49,29.5,161700.0,21.2481,21.2625,21.2481,21.2553,161700.0
2009-12-22 13:30:00,29.5,29.57,29.48,29.54,165500.0,21.2553,21.3057,21.2409,21.2841,165500.0
2009-12-22 13:35:00,29.54,29.54,29.51,29.51,110700.0,21.2841,21.2841,21.2625,21.2625,110700.0
2009-12-22 13:40:00,29.51,29.53,29.5,29.51,83100.0,21.2625,21.2769,21.2553,21.2625,83100.0
2009-12-22 13:45:00,29.5,29.55,29.5,29.55,79600.0,21.2553,21.2913,21.2553,21.2913,79600.0
2009-12-22 13:50:00,29.54,29.56,29.52,29.53,144700.0,21.2841,21.2985,21.2697,21.2769,144700.0
2009-12-22 13:55:00,29.53,29.56,29.53,29.53,92500.0,21.2769,21.2985,21.2769,21.2769,92500.0
2009-12-22 14:00:00,29.53,29.54,29.5,29.54,155300.0,21.2769,21.2841,21.2553,21.2841,155300.0
2009-12-22 14:05:00,29.53,29.56,29.5,29.55,153000.0,21.2769,21.2985,21.2553,21.2913,153000.0
2009-12-22 14:10:00,29.55,29.56,29.53,29.53,72000.0,21.2913,21.2985,21.2769,21.2769,72000.0
2009-12-22 14:15:00,29.53,29.64,29.53,29.58,157200.0,21.2769,21.3561,21.2769,21.3129,157200.0
2009-12-22 14:20:00,29.59,29.59,29.53,29.57,97500.0,21.3201,21.3201,21.2769,21.3057,97500.0
2009-12-22 14:25:00,29.56,29.58,29.55,29.56,31200.0,21.2985,21.3129,21.2913,21.2985,31200.0
2009-12-22 14:30:00,29.56,29.58,29.52,29.58,86100.0,21.2985,21.3129,21.2697,21.3129,86100.0
2009-12-22 14:35:00,29.58,29.65,29.57,29.65,102000.0,21.3129,21.3633,21.3057,21.3633,102000.0
2009-12-22 14:40:00,29.64,29.66,29.58,29.58,103300.0,21.3561,21.3706,21.3129,21.3129,103300.0
2009-12-22 14:45:00,29.58,29.59,29.55,29.57,68800.0,21.3129,21.3201,21.2913,21.3057,68800.0
2009-12-22 14:50:00,29.57,29.66,29.57,29.66,122200.0,21.3057,21.3706,21.3057,21.3706,122200.0
2009-12-22 14:55:00,29.65,29.66,29.62,29.62,74800.0,21.3633,21.3706,21.3417,21.3417,74800.0
2009-12-22 15:00:00,29.63,29.63,29.58,29.59,38600.0,21.3489,21.3489,21.3129,21.3201,38600.0
2009-12-22 15:05:00,29.59,29.61,29.55,29.58,59800.0,21.3201,21.3345,21.2913,21.3129,59800.0
2009-12-22 15:10:00,29.58,29.58,29.54,29.54,75200.0,21.3129,21.3129,21.2841,21.2841,75200.0
2009-12-22 15:15:00,29.55,29.58,29.55,29.55,76500.0,21.2913,21.3129,21.2913,21.2913,76500.0
2009-12-22 15:20:00,29.56,29.6,29.55,29.59,73000.0,21.2985,21.3273,21.2913,21.3201,73000.0
2009-12-22 15:25:00,29.6,29.6,29.59,29.6,46900.0,21.3273,21.3273,21.3201,21.3273,46900.0
2009-12-22 15:30:00,29.6,29.63,29.59,29.63,95100.0,21.3273,21.3489,21.3201,21.3489,95100.0
2009-12-22 15:35:00,29.62,29.65,29.62,29.63,112600.0,21.3417,21.3633,21.3417,21.3489,112600.0
2009-12-22 15:40:00,29.64,29.64,29.54,29.56,253500.0,21.3561,21.3561,21.2841,21.2985,253500.0
2009-12-22 15:45:00,29.56,29.6,29.54,29.59,217600.0,21.2985,21.3273,21.2841,21.3201,217600.0
2009-12-22 15:50:00,29.6,29.61,29.55,29.55,264000.0,21.3273,21.3345,21.2913,21.2913,264000.0
2009-12-22 15:55:00,29.55,29.58,29.53,29.57,336900.0,21.2913,21.3129,21.2769,21.3057,336900.0
2009-12-23 09:30:00,29.67,29.75,29.53,29.7,103900.0,21.3778,21.4354,21.2769,21.3994,103900.0
2009-12-23 09:35:00,29.7,29.72,29.62,29.72,122700.0,21.3994,21.4138,21.3417,21.4138,122700.0
2009-12-23 09:40:00,29.72,29.73,29.58,29.63,150400.0,21.4138,21.421,21.3129,21.3489,150400.0
2009-12-23 09:45:00,29.62,29.65,29.58,29.64,85900.0,21.3417,21.3633,21.3129,21.3561,85900.0
2009-12-23 09:50:00,29.64,29.71,29.64,29.69,117000.0,21.3561,21.4066,21.3561,21.3922,117000.0
2009-12-23 09:55:00,29.69,29.74,29.66,29.73,100700.0,21.3922,21.4282,21.3706,21.421,100700.0
2009-12-23 10:00:00,29.73,29.73,29.62,29.66,176400.0,21.421,21.421,21.3417,21.3706,176400.0
2009-12-23 10:05:00,29.67,29.67,29.62,29.62,83000.0,21.3778,21.3778,21.3417,21.3417,83000.0
2009-12-23 10:10:00,29.62,29.65,29.59,29.63,57800.0,21.3417,21.3633,21.3201,21.3489,57800.0
2009-12-23 10:15:00,29.63,29.69,29.62,29.64,102300.0,21.3489,21.3922,21.3417,21.3561,102300.0
2009-12-23 10:20:00,29.64,29.69,29.55,29.56,111900.0,21.3561,21.3922,21.2913,21.2985,111900.0
2009-12-23 10:25:00,29.55,29.56,29.48,29.48,184300.0,21.2913,21.2985,21.2409,21.2409,184300.0
2009-12-23 10:30:00,29.49,29.51,29.46,29.49,136200.0,21.2481,21.2625,21.2265,21.2481,136200.0
2009-12-23 10:35:00,29.48,29.5,29.46,29.48,104300.0,21.2409,21.2553,21.2265,21.2409,104300.0
2009-12-23 10:40:00,29.47,29.49,29.45,29.49,94400.0,21.2337,21.2481,21.2192,21.2481,94400.0
2009-12-23 10:45:00,29.48,29.49,29.43,29.43,91100.0,21.2409,21.2481,21.2048,21.2048,91100.0
2009-12-23 10:50:00,29.43,29.44,29.4,29.41,118400.0,21.2048,21.212,21.1832,21.1904,118400.0
2009-12-23 10:55:00,29.41,29.41,29.4,29.41,28400.0,21.1904,21.1904,21.1832,21.1904,28400.0
2009-12-23 11:00:00,29.41,29.42,29.37,29.38,124100.0,21.1904,21.1976,21.1616,21.1688,124100.0
2009-12-23 11:05:00,29.39,29.39,29.36,29.39,80200.0,21.176,21.176,21.1544,21.176,80200.0
2009-12-23 11:10:00,29.38,29.39,29.35,29.36,54700.0,21.1688,21.176,21.1472,21.1544,54700.0
2009-12-23 11:15:00,29.35,29.36,29.3,29.31,118700.0,21.1472,21.1544,21.1112,21.1184,118700.0
2009-12-23 11:20:00,29.31,29.33,29.3,29.31,83600.0,21.1184,21.1328,21.1112,21.1184,83600.0
2009-12-23 11:25:00,29.32,29.33,29.31,29.32,83700.0,21.1256,21.1328,21.1184,21.1256,83700.0
2009-12-23 11:30:00,29.33,29.33,29.32,29.32,54100.0,21.1328,21.1328,21.1256,21.1256,54100.0
2009-12-23 11:35:00,29.33,29.33,29.32,29.33,49200.0,21.1328,21.1328,21.1256,21.1328,49200.0
2009-12-23 11:40:00,29.33,29.39,29.33,29.37,287000.0,21.1328,21.176,21.1328,21.1616,287000.0
2009-12-23 11:45:00,29.36,29.37,29.36,29.36,67800.0,21.1544,21.1616,21.1544,21.1544,67800.0
2009-12-23 11:50:00,29.36,29.36,29.32,29.33,102600.0,21.1544,21.1544,21.1256,21.1328,102600.0
2009-12-23 11:55:00,29.32,29.35,29.31,29.35,80700.0,21.1256,21.1472,21.1184,21.1472,80700.0
2009-12-23 12:00:00,29.35,29.36,29.33,29.35,66300.0,21.1472,21.1544,21.1328,21.1472,66300.0
2009-12-23 12:05:00,29.35,29.38,29.34,29.36,72200.0,21.1472,21.1688,21.14,21.1544,72200.0
2009-12-23 12:10:00,29.36,29.37,29.35,29.35,97500.0,21.1544,21.1616,21.1472,21.1472,97500.0
2009-12-23 12:15:00,29.35,29.37,29.35,29.36,64600.0,21.1472,21.1616,21.1472,21.1544,64600.0
2009-12-23 12:20:00,29.36,29.37,29.35,29.35,50500.0,21.1544,21.1616,21.1472,21.1472,50500.0
2009-12-23 12:25:00,29.35,29.36,29.34,29.34,55600.0,21.1472,21.1544,21.14,21.14,55600.0
2009-12-23 12:30:00,29.34,29.37,29.34,29.36,41100.0,21.14,21.1616,21.14,21.1544,41100.0
2009-12-23 12:35:00,29.36,29.37,29.36,29.36,27500.0,21.1544,21.1616,21.1544,21.1544,27500.0
2009-12-23 12:40:00,29.36,29.37,29.36,29.36,18200.0,21.1544,21.1616,21.1544,21.1544,18200.0
2009-12-23 12:45:00,29.36,29.37,29.34,29.35,58600.0,21.1544,21.1616,21.14,21.1472,58600.0
2009-12-23 12:50:00,29.34,29.39,29.34,29.38,49600.0,21.14,21.176,21.14,21.1688,49600.0
2009-12-23 12:55:00,29.37,29.4,29.36,29.39,97100.0,21.1616,21.1832,21.1544,21.176,97100.0
2009-12-23 13:00:00,29.39,29.42,29.38,29.41,72100.0,21.176,21.1976,21.1688,21.1904,72100.0
2009-12-23 13:05:00,29.41,29.42,29.38,29.38,49900.0,21.1904,21.1976,21.1688,21.1688,49900.0
2009-12-23 13:10:00,29.39,29.44,29.38,29.42,65600.0,21.176,21.212,21.1688,21.1976,65600.0
2009-12-23 13:15:00,29.42,29.43,29.4,29.41,26800.0,21.1976,21.2048,21.1832,21.1904,26800.0
2009-12-23 13:20:00,29.4,29.45,29.4,29.43,56100.0,21.1832,21.2192,21.1832,21.2048,56100.0
2009-12-23 13:25:00,29.44,29.44,29.39,29.41,44300.0,21.212,21.212,21.176,21.1904,44300.0
2009-12-23 13:30:00,29.41,29.47,29.41,29.44,63000.0,21.1904,21.2337,21.1904,21.212,63000.0
2009-12-23 13:35:00,29.44,29.48,29.43,29.48,48200.0,21.212,21.2409,21.2048,21.2409,48200.0
2009-12-23 13:40:00,29.47,29.48,29.45,29.46,35500.0,21.2337,21.2409,21.2192,21.2265,35500.0
2009-12-23 13:45:00,29.46,29.52,29.46,29.47,65800.0,21.2265,21.2697,21.2265,21.2337,65800.0
2009-12-23 13:50:00,29.48,29.49,29.47,29.48,23100.0,21.2409,21.2481,21.2337,21.2409,23100.0
2009-12-23 13:55:00,29.48,29.49,29.46,29.48,63500.0,21.2409,21.2481,21.2265,21.2409,63500.0
2009-12-23 14:00:00,29.47,29.49,29.47,29.48,44600.0,21.2337,21.2481,21.2337,21.2409,44600.0
2009-12-23 14:05:00,29.48,29.49,29.47,29.49,27600.0,21.2409,21.2481,21.2337,21.2481,27600.0
2009-12-23 14:10:00,29.48,29.52,29.48,29.51,38300.0,21.2409,21.2697,21.2409,21.2625,38300.0
2009-12-23 14:15:00,29.52,29.53,29.5,29.5,50500.0,21.2697,21.2769,21.2553,21.2553,50500.0
2009-12-23 14:20:00,29.5,29.54,29.49,29.53,36600.0,21.2553,21.2841,21.2481,21.2769,36600.0
2009-12-23 14:25:00,29.54,29.54,29.47,29.5,66900.0,21.2841,21.2841,21.2337,21.2553,66900.0
2009-12-23 14:30:00,29.5,29.5,29.48,29.49,136000.0,21.2553,21.2553,21.2409,21.2481,136000.0
2009-12-23 14:35:00,29.48,29.5,29.47,29.48,172000.0,21.2409,21.2553,21.2337,21.2409,172000.0
2009-12-23 14:40:00,29.48,29.48,29.47,29.47,17200.0,21.2409,21.2409,21.2337,21.2337,17200.0
2009-12-23 14:45:00,29.48,29.48,29.45,29.46,73600.0,21.2409,21.2409,21.2192,21.2265,73600.0
2009-12-23 14:50:00,29.45,29.46,29.45,29.46,35700.0,21.2192,21.2265,21.2192,21.2265,35700.0
2009-12-23 14:55:00,29.46,29.46,29.45,29.46,48100.0,21.2265,21.2265,21.2192,21.2265,48100.0
2009-12-23 15:00:00,29.45,29.46,29.43,29.43,47500.0,21.2192,21.2265,21.2048,21.2048,47500.0
2009-12-23 15:05:00,29.43,29.48,29.42,29.47,105500.0,21.2048,21.2409,21.1976,21.2337,105500.0
2009-12-23 15:10:00,29.48,29.48,29.47,29.47,49100.0,21.2409,21.2409,21.2337,21.2337,49100.0
2009-12-23 15:15:00,29.47,29.48,29.46,29.46,50800.0,21.2337,21.2409,21.2265,21.2265,50800.0
2009-12-23 15:20:00,29.46,29.47,29.45,29.46,66700.0,21.2265,21.2337,21.2192,21.2265,66700.0
2009-12-23 15:25:00,29.46,29.47,29.44,29.44,54800.0,21.2265,21.2337,21.212,21.212,54800.0
2009-12-23 15:30:00,29.45,29.48,29.42,29.45,254200.0,21.2192,21.2409,21.1976,21.2192,254200.0
2009-12-23 15:35:00,29.45,29.45,29.4,29.41,133400.0,21.2192,21.2192,21.1832,21.1904,133400.0
2009-12-23 15:40:00,29.41,29.45,29.41,29.42,111000.0,21.1904,21.2192,21.1904,21.1976,111000.0
2009-12-23 15:45:00,29.42,29.43,29.4,29.41,93000.0,21.1976,21.2048,21.1832,21.1904,93000.0
2009-12-23 15:50:00,29.4,29.43,29.39,29.42,173900.0,21.1832,21.2048,21.176,21.1976,173900.0
2009-12-23 15:55:00,29.43,29.45,29.36,29.4,466700.0,21.2048,21.2192,21.1544,21.1832,466700.0
2009-12-24 09:30:00,29.5,29.6,29.5,29.59,98200.0,21.2553,21.3273,21.2553,21.3201,98200.0
2009-12-24 09:35:00,29.59,29.59,29.45,29.57,126300.0,21.3201,21.3201,21.2192,21.3057,126300.0
2009-12-24 09:40:00,29.57,29.58,29.5,29.52,32700.0,21.3057,21.3129,21.2553,21.2697,32700.0
2009-12-24 09:45:00,29.52,29.55,29.49,29.51,57800.0,21.2697,21.2913,21.2481,21.2625,57800.0
2009-12-24 09:50:00,29.51,29.51,29.48,29.51,54900.0,21.2625,21.2625,21.2409,21.2625,54900.0
2009-12-24 09:55:00,29.51,29.57,29.49,29.49,74500.0,21.2625,21.3057,21.2481,21.2481,74500.0
2009-12-24 10:00:00,29.48,29.57,29.46,29.51,72600.0,21.2409,21.3057,21.2265,21.2625,72600.0
2009-12-24 10:05:00,29.51,29.53,29.48,29.51,37200.0,21.2625,21.2769,21.2409,21.2625,37200.0
2009-12-24 10:10:00,29.51,29.54,29.49,29.5,47100.0,21.2625,21.2841,21.2481,21.2553,47100.0
2009-12-24 10:15:00,29.51,29.52,29.5,29.5,23900.0,21.2625,21.2697,21.2553,21.2553,23900.0
2009-12-24 10:20:00,29.51,29.51,29.47,29.51,63500.0,21.2625,21.2625,21.2337,21.2625,63500.0
2009-12-24 10:25:00,29.5,29.53,29.49,29.51,35600.0,21.2553,21.2769,21.2481,21.2625,35600.0
2009-12-24 10:30:00,29.5,29.53,29.5,29.5,51400.0,21.2553,21.2769,21.2553,21.2553,51400.0
2009-12-24 10:35:00,29.5,29.56,29.49,29.56,63400.0,21.2553,21.2985,21.2481,21.2985,63400.0
2009-12-24 10:40:00,29.55,29.56,29.53,29.55,39900.0,21.2913,21.2985,21.2769,21.2913,39900.0
2009-12-24 10:45:00,29.55,29.58,29.54,29.56,75500.0,21.2913,21.3129,21.2841,21.2985,75500.0
2009-12-24 10:50:00,29.55,29.56,29.54,29.55,43800.0,21.2913,21.2985,21.2841,21.2913,43800.0
2009-12-24 10:55:00,29.55,29.57,29.53,29.56,28800.0,21.2913,21.3057,21.2769,21.2985,28800.0
2009-12-24 11:00:00,29.56,29.57,29.54,29.55,53800.0,21.2985,21.3057,21.2841,21.2913,53800.0
2009-12-24 11:05:00,29.55,29.56,29.54,29.55,15800.0,21.2913,21.2985,21.2841,21.2913,15800.0
2009-12-24 11:10:00,29.54,29.63,29.54,29.6,90700.0,21.2841,21.3489,21.2841,21.3273,90700.0
2009-12-24 11:15:00,29.59,29.61,29.57,29.57,40800.0,21.3201,21.3345,21.3057,21.3057,40800.0
2009-12-24 11:20:00,29.57,29.6,29.56,29.57,56400.0,21.3057,21.3273,21.2985,21.3057,56400.0
2009-12-24 11:25:00,29.58,29.62,29.57,29.61,35300.0,21.3129,21.3417,21.3057,21.3345,35300.0
2009-12-24 11:30:00,29.62,29.62,29.59,29.6,40500.0,21.3417,21.3417,21.3201,21.3273,40500.0
2009-12-24 11:35:00,29.61,29.61,29.55,29.56,31500.0,21.3345,21.3345,21.2913,21.2985,31500.0
2009-12-24 11:40:00,29.56,29.56,29.51,29.54,37700.0,21.2985,21.2985,21.2625,21.2841,37700.0
2009-12-24 11:45:00,29.53,29.55,29.5,29.54,50800.0,21.2769,21.2913,21.2553,21.2841,50800.0
2009-12-24 11:50:00,29.55,29.55,29.5,29.53,41300.0,21.2913,21.2913,21.2553,21.2769,41300.0
2009-12-24 11:55:00,29.53,29.54,29.5,29.54,28700.0,21.2769,21.2841,21.2553,21.2841,28700.0
2009-12-24 12:00:00,29.54,29.55,29.5,29.5,31300.0,21.2841,21.2913,21.2553,21.2553,31300.0
2009-12-24 12:05:00,29.51,29.51,29.5,29.51,11500.0,21.2625,21.2625,21.2553,21.2625,11500.0
2009-12-24 12:10:00,29.5,29.51,29.48,29.5,66600.0,21.2553,21.2625,21.2409,21.2553,66600.0
2009-12-24 12:15:00,29.5,29.5,29.48,29.48,30800.0,21.2553,21.2553,21.2409,21.2409,30800.0
2009-12-24 12:20:00,29.48,29.52,29.47,29.51,42200.0,21.2409,21.2697,21.2337,21.2625,42200.0
2009-12-24 12:25:00,29.52,29.52,29.5,29.51,35700.0,21.2697,21.2697,21.2553,21.2625,35700.0
2009-12-24 12:30:00,29.51,29.55,29.51,29.53,46800.0,21.2625,21.2913,21.2625,21.2769,46800.0
2009-12-24 12:35:00,29.54,29.57,29.52,29.56,87300.0,21.2841,21.3057,21.2697,21.2985,87300.0
2009-12-24 12:40:00,29.56,29.6,29.56,29.6,86900.0,21.2985,21.3273,21.2985,21.3273,86900.0
2009-12-24 12:45:00,29.6,29.61,29.59,29.61,81500.0,21.3273,21.3345,21.3201,21.3345,81500.0
2009-12-24 12:50:00,29.6,29.62,29.58,29.61,137400.0,21.3273,21.3417,21.3129,21.3345,137400.0
2009-12-24 12:55:00,29.62,29.62,29.55,29.59,228000.0,21.3417,21.3417,21.2913,21.3201,228000.0
2009-12-28 09:30:00,29.61,29.71,29.5,29.52,193400.0,21.3345,21.4066,21.2553,21.2697,193400.0
2009-12-28 09:35:00,29.53,29.65,29.53,29.6,194100.0,21.2769,21.3633,21.2769,21.3273,194100.0
2009-12-28 09:40:00,29.6,29.66,29.58,29.59,184200.0,21.3273,21.3706,21.3129,21.3201,184200.0
2009-12-28 09:45:00,29.58,29.64,29.56,29.61,271800.0,21.3129,21.3561,21.2985,21.3345,271800.0
2009-12-28 09:50:00,29.62,29.68,29.61,29.67,124100.0,21.3417,21.385,21.3345,21.3778,124100.0
2009-12-28 09:55:00,29.66,29.66,29.59,29.6,253100.0,21.3706,21.3706,21.3201,21.3273,253100.0
2009-12-28 10:00:00,29.6,29.6,29.53,29.54,82800.0,21.3273,21.3273,21.2769,21.2841,82800.0
2009-12-28 10:05:00,29.53,29.56,29.49,29.5,141200.0,21.2769,21.2985,21.2481,21.2553,141200.0
2009-12-28 10:10:00,29.5,29.51,29.47,29.5,88700.0,21.2553,21.2625,21.2337,21.2553,88700.0
2009-12-28 10:15:00,29.5,29.5,29.45,29.47,97400.0,21.2553,21.2553,21.2192,21.2337,97400.0
2009-12-28 10:20:00,29.46,29.48,29.42,29.45,144600.0,21.2265,21.2409,21.1976,21.2192,144600.0
2009-12-28 10:25:00,29.44,29.47,29.43,29.46,130200.0,21.212,21.2337,21.2048,21.2265,130200.0
2009-12-28 10:30:00,29.46,29.66,29.44,29.46,91100.0,21.2265,21.3706,21.212,21.2265,91100.0
2009-12-28 10:35:00,29.47,29.49,29.4,29.42,94300.0,21.2337,21.2481,21.1832,21.1976,94300.0
2009-12-28 10:40:00,29.41,29.45,29.41,29.41,29600.0,21.1904,21.2192,21.1904,21.1904,29600.0
2009-12-28 10:45:00,29.41,29.46,29.41,29.45,49100.0,21.1904,21.2265,21.1904,21.2192,49100.0
2009-12-28 10:50:00,29.46,29.46,29.42,29.44,106700.0,21.2265,21.2265,21.1976,21.212,106700.0
2009-12-28 10:55:00,29.45,29.47,29.44,29.45,69300.0,21.2192,21.2337,21.212,21.2192,69300.0
2009-12-28 11:00:00,29.46,29.47,29.4,29.43,84000.0,21.2265,21.2337,21.1832,21.2048,84000.0
2009-12-28 11:05:00,29.42,29.44,29.4,29.43,252100.0,21.1976,21.212,21.1832,21.2048,252100.0
2009-12-28 11:10:00,29.43,29.44,29.4,29.4,58000.0,21.2048,21.212,21.1832,21.1832,58000.0
2009-12-28 11:15:00,29.41,29.44,29.41,29.44,28000.0,21.1904,21.212,21.1904,21.212,28000.0
2009-12-28 11:20:00,29.44,29.46,29.43,29.46,107000.0,21.212,21.2265,21.2048,21.2265,107000.0
2009-12-28 11:25:00,29.45,29.47,29.42,29.42,51200.0,21.2192,21.2337,21.1976,21.1976,51200.0
2009-12-28 11:30:00,29.42,29.43,29.41,29.41,20600.0,21.1976,21.2048,21.1904,21.1904,20600.0
2009-12-28 11:35:00,29.41,29.48,29.41,29.47,102300.0,21.1904,21.2409,21.1904,21.2337,102300.0
2009-12-28 11:40:00,29.47,29.49,29.45,29.48,63100.0,21.2337,21.2481,21.2192,21.2409,63100.0
2009-12-28 11:45:00,29.48,29.49,29.46,29.47,50600.0,21.2409,21.2481,21.2265,21.2337,50600.0
2009-12-28 11:50:00,29.47,29.49,29.45,29.45,99300.0,21.2337,21.2481,21.2192,21.2192,99300.0
2009-12-28 11:55:00,29.46,29.47,29.42,29.43,65900.0,21.2265,21.2337,21.1976,21.2048,65900.0
2009-12-28 12:00:00,29.43,29.44,29.4,29.41,37800.0,21.2048,21.212,21.1832,21.1904,37800.0
2009-12-28 12:05:00,29.41,29.41,29.38,29.39,86300.0,21.1904,21.1904,21.1688,21.176,86300.0
2009-12-28 12:10:00,29.39,29.42,29.38,29.42,58500.0,21.176,21.1976,21.1688,21.1976,58500.0
2009-12-28 12:15:00,29.42,29.42,29.39,29.4,128300.0,21.1976,21.1976,21.176,21.1832,128300.0
2009-12-28 12:20:00,29.4,29.4,29.39,29.4,18500.0,21.1832,21.1832,21.176,21.1832,18500.0
2009-12-28 12:25:00,29.4,29.4,29.38,29.38,34200.0,21.1832,21.1832,21.1688,21.1688,34200.0
2009-12-28 12:30:00,29.38,29.4,29.37,29.4,94100.0,21.1688,21.1832,21.1616,21.1832,94100.0
2009-12-28 12:35:00,29.4,29.4,29.39,29.4,99800.0,21.1832,21.1832,21.176,21.1832,99800.0
2009-12-28 12:40:00,29.4,29.41,29.39,29.4,61000.0,21.1832,21.1904,21.176,21.1832,61000.0
2009-12-28 12:45:00,29.39,29.4,29.39,29.39,15000.0,21.176,21.1832,21.176,21.176,15000.0
2009-12-28 12:50:00,29.4,29.41,29.39,29.4,71700.0,21.1832,21.1904,21.176,21.1832,71700.0
2009-12-28 12:55:00,29.4,29.41,29.39,29.4,35600.0,21.1832,21.1904,21.176,21.1832,35600.0
2009-12-28 13:00:00,29.4,29.4,29.39,29.39,50800.0,21.1832,21.1832,21.176,21.176,50800.0
2009-12-28 13:05:00,29.4,29.41,29.39,29.41,51800.0,21.1832,21.1904,21.176,21.1904,51800.0
2009-12-28 13:10:00,29.41,29.41,29.4,29.4,30300.0,21.1904,21.1904,21.1832,21.1832,30300.0
2009-12-28 13:15:00,29.41,29.41,29.39,29.41,44500.0,21.1904,21.1904,21.176,21.1904,44500.0
2009-12-28 13:20:00,29.4,29.45,29.4,29.45,92400.0,21.1832,21.2192,21.1832,21.2192,92400.0
2009-12-28 13:25:00,29.45,29.48,29.44,29.45,210600.0,21.2192,21.2409,21.212,21.2192,210600.0
2009-12-28 13:30:00,29.45,29.47,29.44,29.44,105300.0,21.2192,21.2337,21.212,21.212,105300.0
2009-12-28 13:35:00,29.45,29.48,29.43,29.44,57300.0,21.2192,21.2409,21.2048,21.212,57300.0
2009-12-28 13:40:00,29.44,29.49,29.44,29.49,36100.0,21.212,21.2481,21.212,21.2481,36100.0
2009-12-28 13:45:00,29.49,29.49,29.47,29.48,99800.0,21.2481,21.2481,21.2337,21.2409,99800.0
2009-12-28 13:50:00,29.47,29.48,29.46,29.47,33600.0,21.2337,21.2409,21.2265,21.2337,33600.0
2009-12-28 13:55:00,29.47,29.48,29.46,29.47,29800.0,21.2337,21.2409,21.2265,21.2337,29800.0
2009-12-28 14:00:00,29.46,29.46,29.43,29.43,37600.0,21.2265,21.2265,21.2048,21.2048,37600.0
2009-12-28 14:05:00,29.43,29.43,29.36,29.37,77900.0,21.2048,21.2048,21.1544,21.1616,77900.0
2009-12-28 14:10:00,29.37,29.37,29.3,29.34,89400.0,21.1616,21.1616,21.1112,21.14,89400.0
2009-12-28 14:15:00,29.33,29.34,29.29,29.31,105500.0,21.1328,21.14,21.104,21.1184,105500.0
2009-12-28 14:20:00,29.3,29.31,29.27,29.28,82800.0,21.1112,21.1184,21.0896,21.0968,82800.0
2009-12-28 14:25:00,29.29,29.3,29.28,29.28,106200.0,21.104,21.1112,21.0968,21.0968,106200.0
2009-12-28 14:30:00,29.28,29.31,29.28,29.29,96200.0,21.0968,21.1184,21.0968,21.104,96200.0
2009-12-28 14:35:00,29.28,29.31,29.27,29.31,43400.0,21.0968,21.1184,21.0896,21.1184,43400.0
2009-12-28 14:40:00,29.31,29.31,29.27,29.27,39700.0,21.1184,21.1184,21.0896,21.0896,39700.0
2009-12-28 14:45:00,29.28,29.31,29.27,29.3,70600.0,21.0968,21.1184,21.0896,21.1112,70600.0
2009-12-28 14:50:00,29.3,29.33,29.29,29.3,64600.0,21.1112,21.1328,21.104,21.1112,64600.0
2009-12-28 14:55:00,29.3,29.31,29.28,29.28,18400.0,21.1112,21.1184,21.0968,21.0968,18400.0
2009-12-28 15:00:00,29.28,29.31,29.28,29.28,59600.0,21.0968,21.1184,21.0968,21.0968,59600.0
2009-12-28 15:05:00,29.28,29.3,29.28,29.29,22700.0,21.0968,21.1112,21.0968,21.104,22700.0
2009-12-28 15:10:00,29.29,29.32,29.29,29.29,137300.0,21.104,21.1256,21.104,21.104,137300.0
2009-12-28 15:15:00,29.29,29.3,29.29,29.29,41800.0,21.104,21.1112,21.104,21.104,41800.0
2009-12-28 15:20:00,29.3,29.34,29.29,29.31,198200.0,21.1112,21.14,21.104,21.1184,198200.0
2009-12-28 15:25:00,29.31,29.32,29.27,29.28,117300.0,21.1184,21.1256,21.0896,21.0968,117300.0
2009-12-28 15:30:00,29.28,29.29,29.25,29.26,116800.0,21.0968,21.104,21.0751,21.0823,116800.0
2009-12-28 15:35:00,29.26,29.3,29.26,29.3,61800.0,21.0823,21.1112,21.0823,21.1112,61800.0
2009-12-28 15:40:00,29.29,29.29,29.27,29.27,140300.0,21.104,21.104,21.0896,21.0896,140300.0
2009-12-28 15:45:00,29.28,29.28,29.26,29.27,145600.0,21.0968,21.0968,21.0823,21.0896,145600.0
2009-12-28 15:50:00,29.26,29.28,29.26,29.27,301600.0,21.0823,21.0968,21.0823,21.0896,301600.0
2009-12-28 15:55:00,29.27,29.3,29.27,29.3,462200.0,21.0896,21.1112,21.0896,21.1112,462200.0
2009-12-29 09:30:00,29.51,29.63,29.41,29.41,242800.0,21.2625,21.3489,21.1904,21.1904,242800.0
2009-12-29 09:35:00,29.41,29.43,29.3,29.33,146100.0,21.1904,21.2048,21.1112,21.1328,146100.0
2009-12-29 09:40:00,29.33,29.37,29.22,29.24,183100.0,21.1328,21.1616,21.0535,21.0679,183100.0
2009-12-29 09:45:00,29.23,29.27,29.16,29.2,338300.0,21.0607,21.0896,21.0103,21.0391,338300.0
2009-12-29 09:50:00,29.2,29.22,29.15,29.19,136100.0,21.0391,21.0535,21.0031,21.0319,136100.0
2009-12-29 09:55:00,29.2,29.27,29.17,29.26,80900.0,21.0391,21.0896,21.0175,21.0823,80900.0
2009-12-29 10:00:00,29.27,29.3,29.2,29.21,75900.0,21.0896,21.1112,21.0391,21.0463,75900.0
2009-12-29 10:05:00,29.2,29.2,29.16,29.19,102300.0,21.0391,21.0391,21.0103,21.0319,102300.0
2009-12-29 10:10:00,29.19,29.2,29.17,29.19,122200.0,21.0319,21.0391,21.0175,21.0319,122200.0
2009-12-29 10:15:00,29.18,29.27,29.18,29.27,73700.0,21.0247,21.0896,21.0247,21.0896,73700.0
2009-12-29 10:20:00,29.27,29.3,29.26,29.28,84000.0,21.0896,21.1112,21.0823,21.0968,84000.0
2009-12-29 10:25:00,29.28,29.33,29.28,29.32,64600.0,21.0968,21.1328,21.0968,21.1256,64600.0
2009-12-29 10:30:00,29.33,29.34,29.32,29.33,61900.0,21.1328,21.14,21.1256,21.1328,61900.0
2009-12-29 10:35:00,29.33,29.34,29.29,29.29,101600.0,21.1328,21.14,21.104,21.104,101600.0
2009-12-29 10:40:00,29.29,29.31,29.29,29.3,40200.0,21.104,21.1184,21.104,21.1112,40200.0
2009-12-29 10:45:00,29.31,29.36,29.3,29.36,165600.0,21.1184,21.1544,21.1112,21.1544,165600.0
2009-12-29 10:50:00,29.36,29.42,29.35,29.41,135000.0,21.1544,21.1976,21.1472,21.1904,135000.0
2009-12-29 10:55:00,29.42,29.42,29.38,29.4,61900.0,21.1976,21.1976,21.1688,21.1832,61900.0
2009-12-29 11:00:00,29.4,29.44,29.39,29.43,90300.0,21.1832,21.212,21.176,21.2048,90300.0
2009-12-29 11:05:00,29.44,29.48,29.43,29.46,81200.0,21.212,21.2409,21.2048,21.2265,81200.0
2009-12-29 11:10:00,29.47,29.49,29.4,29.41,209000.0,21.2337,21.2481,21.1832,21.1904,209000.0
2009-12-29 11:15:00,29.4,29.43,29.38,29.4,79100.0,21.1832,21.2048,21.1688,21.1832,79100.0
2009-12-29 11:20:00,29.4,29.4,29.36,29.36,55200.0,21.1832,21.1832,21.1544,21.1544,55200.0
2009-12-29 11:25:00,29.36,29.37,29.31,29.31,80300.0,21.1544,21.1616,21.1184,21.1184,80300.0
2009-12-29 11:30:00,29.31,29.36,29.29,29.35,120200.0,21.1184,21.1544,21.104,21.1472,120200.0
2009-12-29 11:35:00,29.34,29.38,29.32,29.37,66300.0,21.14,21.1688,21.1256,21.1616,66300.0
2009-12-29 11:40:00,29.38,29.38,29.36,29.36,27800.0,21.1688,21.1688,21.1544,21.1544,27800.0
2009-12-29 11:45:00,29.36,29.36,29.34,29.36,35800.0,21.1544,21.1544,21.14,21.1544,35800.0
2009-12-29 11:50:00,29.35,29.37,29.35,29.37,30100.0,21.1472,21.1616,21.1472,21.1616,30100.0
2009-12-29 11:55:00,29.36,29.39,29.35,29.38,74100.0,21.1544,21.176,21.1472,21.1688,74100.0
2009-12-29 12:00:00,29.39,29.41,29.38,29.4,62000.0,21.176,21.1904,21.1688,21.1832,62000.0
2009-12-29 12:05:00,29.4,29.42,29.37,29.37,37100.0,21.1832,21.1976,21.1616,21.1616,37100.0
2009-12-29 12:10:00,29.37,29.44,29.36,29.43,101800.0,21.1616,21.212,21.1544,21.2048,101800.0
2009-12-29 12:15:00,29.43,29.44,29.4,29.4,80800.0,21.2048,21.212,21.1832,21.1832,80800.0
2009-12-29 12:20:00,29.41,29.42,29.35,29.42,57800.0,21.1904,21.1976,21.1472,21.1976,57800.0
2009-12-29 12:25:00,29.42,29.43,29.41,29.43,54800.0,21.1976,21.2048,21.1904,21.2048,54800.0
2009-12-29 12:30:00,29.42,29.43,29.41,29.42,34400.0,21.1976,21.2048,21.1904,21.1976,34400.0
2009-12-29 12:35:00,29.41,29.42,29.41,29.41,17500.0,21.1904,21.1976,21.1904,21.1904,17500.0
2009-12-29 12:40:00,29.41,29.43,29.41,29.43,29500.0,21.1904,21.2048,21.1904,21.2048,29500.0
2009-12-29 12:45:00,29.43,29.45,29.4,29.45,80700.0,21.2048,21.2192,21.1832,21.2192,80700.0
2009-12-29 12:50:00,29.44,29.45,29.42,29.45,34900.0,21.212,21.2192,21.1976,21.2192,34900.0
2009-12-29 12:55:00,29.45,29.45,29.4,29.4,43700.0,21.2192,21.2192,21.1832,21.1832,43700.0
2009-12-29 13:00:00,29.4,29.45,29.4,29.45,57500.0,21.1832,21.2192,21.1832,21.2192,57500.0
2009-12-29 13:05:00,29.45,29.45,29.43,29.45,28500.0,21.2192,21.2192,21.2048,21.2192,28500.0
2009-12-29 13:10:00,29.45,29.5,29.44,29.49,51600.0,21.2192,21.2553,21.212,21.2481,51600.0
2009-12-29 13:15:00,29.5,29.53,29.49,29.5,75000.0,21.2553,21.2769,21.2481,21.2553,75000.0
2009-12-29 13:20:00,29.5,29.54,29.49,29.54,67100.0,21.2553,21.2841,21.2481,21.2841,67100.0
2009-12-29 13:25:00,29.53,29.54,29.5,29.5,73100.0,21.2769,21.2841,21.2553,21.2553,73100.0
2009-12-29 13:30:00,29.5,29.51,29.48,29.5,62800.0,21.2553,21.2625,21.2409,21.2553,62800.0
2009-12-29 13:35:00,29.49,29.53,29.49,29.51,34200.0,21.2481,21.2769,21.2481,21.2625,34200.0
2009-12-29 13:40:00,29.51,29.54,29.51,29.53,44300.0,21.2625,21.2841,21.2625,21.2769,44300.0
2009-12-29 13:45:00,29.54,29.57,29.53,29.53,65100.0,21.2841,21.3057,21.2769,21.2769,65100.0
2009-12-29 13:50:00,29.53,29.53,29.48,29.48,99100.0,21.2769,21.2769,21.2409,21.2409,99100.0
2009-12-29 13:55:00,29.48,29.51,29.47,29.48,74300.0,21.2409,21.2625,21.2337,21.2409,74300.0
2009-12-29 14:00:00,29.49,29.49,29.42,29.43,77100.0,21.2481,21.2481,21.1976,21.2048,77100.0
2009-12-29 14:05:00,29.42,29.45,29.42,29.42,51100.0,21.1976,21.2192,21.1976,21.1976,51100.0
2009-12-29 14:10:00,29.42,29.43,29.4,29.4,34400.0,21.1976,21.2048,21.1832,21.1832,34400.0
2009-12-29 14:15:00,29.4,29.43,29.4,29.42,39200.0,21.1832,21.2048,21.1832,21.1976,39200.0
2009-12-29 14:20:00,29.42,29.45,29.39,29.43,118400.0,21.1976,21.2192,21.176,21.2048,118400.0
2009-12-29 14:25:00,29.43,29.47,29.43,29.46,31900.0,21.2048,21.2337,21.2048,21.2265,31900.0
2009-12-29 14:30:00,29.47,29.51,29.45,29.49,97700.0,21.2337,21.2625,21.2192,21.2481,97700.0
2009-12-29 14:35:00,29.5,29.53,29.47,29.47,69600.0,21.2553,21.2769,21.2337,21.2337,69600.0
2009-12-29 14:40:00,29.47,29.49,29.46,29.46,36300.0,21.2337,21.2481,21.2265,21.2265,36300.0
2009-12-29 14:45:00,29.46,29.48,29.44,29.48,59700.0,21.2265,21.2409,21.212,21.2409,59700.0
2009-12-29 14:50:00,29.48,29.49,29.43,29.44,87600.0,21.2409,21.2481,21.2048,21.212,87600.0
2009-12-29 14:55:00,29.44,29.45,29.43,29.44,58400.0,21.212,21.2192,21.2048,21.212,58400.0
2009-12-29 15:00:00,29.44,29.53,29.44,29.53,165000.0,21.212,21.2769,21.212,21.2769,165000.0
2009-12-29 15:05:00,29.53,29.54,29.51,29.53,93000.0,21.2769,21.2841,21.2625,21.2769,93000.0
2009-12-29 15:10:00,29.53,29.57,29.52,29.54,122400.0,21.2769,21.3057,21.2697,21.2841,122400.0
2009-12-29 15:15:00,29.53,29.58,29.52,29.58,66100.0,21.2769,21.3129,21.2697,21.3129,66100.0
2009-12-29 15:20:00,29.58,29.58,29.51,29.53,66000.0,21.3129,21.3129,21.2625,21.2769,66000.0
2009-12-29 15:25:00,29.52,29.56,29.51,29.56,106300.0,21.2697,21.2985,21.2625,21.2985,106300.0
2009-12-29 15:30:00,29.56,29.57,29.54,29.55,71600.0,21.2985,21.3057,21.2841,21.2913,71600.0
2009-12-29 15:35:00,29.55,29.55,29.52,29.55,78600.0,21.2913,21.2913,21.2697,21.2913,78600.0
2009-12-29 15:40:00,29.55,29.55,29.49,29.51,130700.0,21.2913,21.2913,21.2481,21.2625,130700.0
2009-12-29 15:45:00,29.52,29.52,29.49,29.5,102900.0,21.2697,21.2697,21.2481,21.2553,102900.0
2009-12-29 15:50:00,29.49,29.5,29.46,29.47,168600.0,21.2481,21.2553,21.2265,21.2337,168600.0
2009-12-29 15:55:00,29.46,29.48,29.44,29.44,535400.0,21.2265,21.2409,21.212,21.212,535400.0
2009-12-30 09:30:00,29.23,29.3,29.2,29.21,167400.0,21.0607,21.1112,21.0391,21.0463,167400.0
2009-12-30 09:35:00,29.21,29.37,29.2,29.37,107000.0,21.0463,21.1616,21.0391,21.1616,107000.0
2009-12-30 09:40:00,29.38,29.46,29.29,29.35,116300.0,21.1688,21.2265,21.104,21.1472,116300.0
2009-12-30 09:45:00,29.36,29.41,29.32,29.33,60200.0,21.1544,21.1904,21.1256,21.1328,60200.0
2009-12-30 09:50:00,29.32,29.49,29.32,29.48,95800.0,21.1256,21.2481,21.1256,21.2409,95800.0
2009-12-30 09:55:00,29.48,29.51,29.4,29.43,89900.0,21.2409,21.2625,21.1832,21.2048,89900.0
2009-12-30 10:00:00,29.43,29.46,29.38,29.44,148600.0,21.2048,21.2265,21.1688,21.212,148600.0
2009-12-30 10:05:00,29.44,29.45,29.4,29.4,84600.0,21.212,21.2192,21.1832,21.1832,84600.0
2009-12-30 10:10:00,29.4,29.41,29.36,29.41,87700.0,21.1832,21.1904,21.1544,21.1904,87700.0
2009-12-30 10:15:00,29.41,29.45,29.4,29.45,55800.0,21.1904,21.2192,21.1832,21.2192,55800.0
2009-12-30 10:20:00,29.45,29.46,29.41,29.43,63300.0,21.2192,21.2265,21.1904,21.2048,63300.0
2009-12-30 10:25:00,29.44,29.47,29.43,29.45,46800.0,21.212,21.2337,21.2048,21.2192,46800.0
2009-12-30 10:30:00,29.45,29.46,29.39,29.41,88500.0,21.2192,21.2265,21.176,21.1904,88500.0
2009-12-30 10:35:00,29.41,29.41,29.34,29.34,86900.0,21.1904,21.1904,21.14,21.14,86900.0
2009-12-30 10:40:00,29.34,29.39,29.34,29.39,77300.0,21.14,21.176,21.14,21.176,77300.0
2009-12-30 10:45:00,29.4,29.4,29.37,29.38,42200.0,21.1832,21.1832,21.1616,21.1688,42200.0
2009-12-30 10:50:00,29.38,29.39,29.37,29.37,76500.0,21.1688,21.176,21.1616,21.1616,76500.0
2009-12-30 10:55:00,29.38,29.43,29.37,29.42,147900.0,21.1688,21.2048,21.1616,21.1976,147900.0
2009-12-30 11:00:00,29.43,29.47,29.41,29.42,132500.0,21.2048,21.2337,21.1904,21.1976,132500.0
2009-12-30 11:05:00,29.43,29.44,29.41,29.42,85200.0,21.2048,21.212,21.1904,21.1976,85200.0
2009-12-30 11:10:00,29.42,29.49,29.41,29.49,79800.0,21.1976,21.2481,21.1904,21.2481,79800.0
2009-12-30 11:15:00,29.49,29.5,29.41,29.41,86900.0,21.2481,21.2553,21.1904,21.1904,86900.0
2009-12-30 11:20:00,29.42,29.47,29.41,29.44,48800.0,21.1976,21.2337,21.1904,21.212,48800.0
2009-12-30 11:25:00,29.43,29.5,29.43,29.48,126200.0,21.2048,21.2553,21.2048,21.2409,126200.0
2009-12-30 11:30:00,29.48,29.5,29.47,29.48,66300.0,21.2409,21.2553,21.2337,21.2409,66300.0
2009-12-30 11:35:00,29.48,29.49,29.45,29.45,48800.0,21.2409,21.2481,21.2192,21.2192,48800.0
2009-12-30 11:40:00,29.45,29.47,29.45,29.46,50300.0,21.2192,21.2337,21.2192,21.2265,50300.0
2009-12-30 11:45:00,29.46,29.46,29.43,29.46,91900.0,21.2265,21.2265,21.2048,21.2265,91900.0
2009-12-30 11:50:00,29.46,29.52,29.44,29.52,165500.0,21.2265,21.2697,21.212,21.2697,165500.0
2009-12-30 11:55:00,29.52,29.52,29.47,29.49,89900.0,21.2697,21.2697,21.2337,21.2481,89900.0
2009-12-30 12:00:00,29.5,29.54,29.49,29.49,57000.0,21.2553,21.2841,21.2481,21.2481,57000.0
2009-12-30 12:05:00,29.5,29.51,29.49,29.49,95100.0,21.2553,21.2625,21.2481,21.2481,95100.0
2009-12-30 12:10:00,29.5,29.51,29.48,29.5,60000.0,21.2553,21.2625,21.2409,21.2553,60000.0
2009-12-30 12:15:00,29.5,29.51,29.48,29.51,45600.0,21.2553,21.2625,21.2409,21.2625,45600.0
2009-12-30 12:20:00,29.51,29.53,29.49,29.52,74900.0,21.2625,21.2769,21.2481,21.2697,74900.0
2009-12-30 12:25:00,29.52,29.55,29.52,29.55,57100.0,21.2697,21.2913,21.2697,21.2913,57100.0
2009-12-30 12:30:00,29.54,29.55,29.53,29.54,69800.0,21.2841,21.2913,21.2769,21.2841,69800.0
2009-12-30 12:35:00,29.54,29.55,29.47,29.47,84700.0,21.2841,21.2913,21.2337,21.2337,84700.0
2009-12-30 12:40:00,29.47,29.52,29.46,29.51,91200.0,21.2337,21.2697,21.2265,21.2625,91200.0
2009-12-30 12:45:00,29.5,29.51,29.49,29.5,29300.0,21.2553,21.2625,21.2481,21.2553,29300.0
2009-12-30 12:50:00,29.5,29.52,29.48,29.5,107600.0,21.2553,21.2697,21.2409,21.2553,107600.0
2009-12-30 12:55:00,29.5,29.5,29.47,29.5,34600.0,21.2553,21.2553,21.2337,21.2553,34600.0
2009-12-30 13:00:00,29.49,29.51,29.49,29.51,19500.0,21.2481,21.2625,21.2481,21.2625,19500.0
2009-12-30 13:05:00,29.51,29.51,29.49,29.5,30000.0,21.2625,21.2625,21.2481,21.2553,30000.0
2009-12-30 13:10:00,29.49,29.5,29.47,29.5,31900.0,21.2481,21.2553,21.2337,21.2553,31900.0
2009-12-30 13:15:00,29.49,29.5,29.47,29.49,40600.0,21.2481,21.2553,21.2337,21.2481,40600.0
2009-12-30 13:20:00,29.49,29.51,29.49,29.49,32800.0,21.2481,21.2625,21.2481,21.2481,32800.0
2009-12-30 13:25:00,29.49,29.5,29.45,29.45,66000.0,21.2481,21.2553,21.2192,21.2192,66000.0
2009-12-30 13:30:00,29.45,29.46,29.4,29.41,50300.0,21.2192,21.2265,21.1832,21.1904,50300.0
2009-12-30 13:35:00,29.4,29.46,29.4,29.46,58600.0,21.1832,21.2265,21.1832,21.2265,58600.0
2009-12-30 13:40:00,29.46,29.51,29.46,29.49,85200.0,21.2265,21.2625,21.2265,21.2481,85200.0
2009-12-30 13:45:00,29.49,29.49,29.47,29.48,25000.0,21.2481,21.2481,21.2337,21.2409,25000.0
2009-12-30 13:50:00,29.47,29.5,29.47,29.49,52000.0,21.2337,21.2553,21.2337,21.2481,52000.0
2009-12-30 13:55:00,29.5,29.5,29.48,29.49,55200.0,21.2553,21.2553,21.2409,21.2481,55200.0
2009-12-30 14:00:00,29.5,29.5,29.47,29.47,46200.0,21.2553,21.2553,21.2337,21.2337,46200.0
2009-12-30 14:05:00,29.48,29.52,29.47,29.51,55200.0,21.2409,21.2697,21.2337,21.2625,55200.0
2009-12-30 14:10:00,29.51,29.52,29.5,29.52,40200.0,21.2625,21.2697,21.2553,21.2697,40200.0
2009-12-30 14:15:00,29.52,29.52,29.47,29.47,66100.0,21.2697,21.2697,21.2337,21.2337,66100.0
2009-12-30 14:20:00,29.47,29.47,29.44,29.44,42400.0,21.2337,21.2337,21.212,21.212,42400.0
2009-12-30 14:25:00,29.44,29.45,29.43,29.44,55500.0,21.212,21.2192,21.2048,21.212,55500.0
2009-12-30 14:30:00,29.44,29.45,29.44,29.45,19500.0,21.212,21.2192,21.212,21.2192,19500.0
2009-12-30 14:35:00,29.45,29.51,29.44,29.5,73100.0,21.2192,21.2625,21.212,21.2553,73100.0
2009-12-30 14:40:00,29.51,29.51,29.48,29.51,40400.0,21.2625,21.2625,21.2409,21.2625,40400.0
2009-12-30 14:45:00,29.5,29.52,29.49,29.52,68400.0,21.2553,21.2697,21.2481,21.2697,68400.0
2009-12-30 14:50:00,29.52,29.55,29.51,29.54,57800.0,21.2697,21.2913,21.2625,21.2841,57800.0
2009-12-30 14:55:00,29.54,29.54,29.51,29.51,55000.0,21.2841,21.2841,21.2625,21.2625,55000.0
2009-12-30 15:00:00,29.51,29.52,29.47,29.5,81800.0,21.2625,21.2697,21.2337,21.2553,81800.0
2009-12-30 15:05:00,29.49,29.51,29.49,29.51,41400.0,21.2481,21.2625,21.2481,21.2625,41400.0
2009-12-30 15:10:00,29.5,29.51,29.47,29.5,52600.0,21.2553,21.2625,21.2337,21.2553,52600.0
2009-12-30 15:15:00,29.5,29.51,29.48,29.49,31800.0,21.2553,21.2625,21.2409,21.2481,31800.0
2009-12-30 15:20:00,29.49,29.51,29.48,29.51,84700.0,21.2481,21.2625,21.2409,21.2625,84700.0
2009-12-30 15:25:00,29.51,29.52,29.5,29.5,56300.0,21.2625,21.2697,21.2553,21.2553,56300.0
2009-12-30 15:30:00,29.5,29.53,29.5,29.52,62600.0,21.2553,21.2769,21.2553,21.2697,62600.0
2009-12-30 15:35:00,29.52,29.54,29.52,29.53,66200.0,21.2697,21.2841,21.2697,21.2769,66200.0
2009-12-30 15:40:00,29.53,29.53,29.47,29.49,116500.0,21.2769,21.2769,21.2337,21.2481,116500.0
2009-12-30 15:45:00,29.49,29.53,29.49,29.52,110100.0,21.2481,21.2769,21.2481,21.2697,110100.0
2009-12-30 15:50:00,29.52,29.54,29.49,29.5,145200.0,21.2697,21.2841,21.2481,21.2553,145200.0
2009-12-30 15:55:00,29.5,29.5,29.48,29.48,348200.0,21.2553,21.2553,21.2409,21.2409,348200.0
2009-12-31 09:30:00,29.49,29.62,29.48,29.49,108100.0,21.2481,21.3417,21.2409,21.2481,108100.0
2009-12-31 09:35:00,29.48,29.57,29.44,29.51,74300.0,21.2409,21.3057,21.212,21.2625,74300.0
2009-12-31 09:40:00,29.51,29.53,29.46,29.47,60400.0,21.2625,21.2769,21.2265,21.2337,60400.0
2009-12-31 09:45:00,29.46,29.58,29.46,29.56,72300.0,21.2265,21.3129,21.2265,21.2985,72300.0
2009-12-31 09:50:00,29.57,29.65,29.56,29.61,95300.0,21.3057,21.3633,21.2985,21.3345,95300.0
2009-12-31 09:55:00,29.61,29.63,29.57,29.59,53100.0,21.3345,21.3489,21.3057,21.3201,53100.0
2009-12-31 10:00:00,29.6,29.6,29.54,29.55,54700.0,21.3273,21.3273,21.2841,21.2913,54700.0
2009-12-31 10:05:00,29.55,29.6,29.52,29.58,47400.0,21.2913,21.3273,21.2697,21.3129,47400.0
2009-12-31 10:10:00,29.59,29.6,29.57,29.57,73800.0,21.3201,21.3273,21.3057,21.3057,73800.0
2009-12-31 10:15:00,29.56,29.56,29.53,29.53,53600.0,21.2985,21.2985,21.2769,21.2769,53600.0
2009-12-31 10:20:00,29.53,29.55,29.51,29.53,60900.0,21.2769,21.2913,21.2625,21.2769,60900.0
2009-12-31 10:25:00,29.53,29.54,29.5,29.51,56200.0,21.2769,21.2841,21.2553,21.2625,56200.0
2009-12-31 10:30:00,29.51,29.51,29.48,29.48,91700.0,21.2625,21.2625,21.2409,21.2409,91700.0
2009-12-31 10:35:00,29.48,29.51,29.46,29.5,289400.0,21.2409,21.2625,21.2265,21.2553,289400.0
2009-12-31 10:40:00,29.5,29.5,29.47,29.47,72500.0,21.2553,21.2553,21.2337,21.2337,72500.0
2009-12-31 10:45:00,29.47,29.53,29.47,29.49,279400.0,21.2337,21.2769,21.2337,21.2481,279400.0
2009-12-31 10:50:00,29.49,29.59,29.49,29.58,63100.0,21.2481,21.3201,21.2481,21.3129,63100.0
2009-12-31 10:55:00,29.58,29.65,29.58,29.65,121600.0,21.3129,21.3633,21.3129,21.3633,121600.0
2009-12-31 11:00:00,29.64,29.74,29.64,29.71,189600.0,21.3561,21.4282,21.3561,21.4066,189600.0
2009-12-31 11:05:00,29.71,29.77,29.68,29.69,132900.0,21.4066,21.4498,21.385,21.3922,132900.0
2009-12-31 11:10:00,29.69,29.7,29.59,29.63,149900.0,21.3922,21.3994,21.3201,21.3489,149900.0
2009-12-31 11:15:00,29.62,29.66,29.61,29.63,55100.0,21.3417,21.3706,21.3345,21.3489,55100.0
2009-12-31 11:20:00,29.64,29.73,29.63,29.73,119600.0,21.3561,21.421,21.3489,21.421,119600.0
2009-12-31 11:25:00,29.72,29.76,29.72,29.75,143700.0,21.4138,21.4426,21.4138,21.4354,143700.0
2009-12-31 11:30:00,29.75,29.76,29.69,29.72,61600.0,21.4354,21.4426,21.3922,21.4138,61600.0
2009-12-31 11:35:00,29.72,29.72,29.62,29.68,294000.0,21.4138,21.4138,21.3417,21.385,294000.0
2009-12-31 11:40:00,29.67,29.71,29.67,29.69,70100.0,21.3778,21.4066,21.3778,21.3922,70100.0
2009-12-31 11:45:00,29.7,29.71,29.69,29.7,87100.0,21.3994,21.4066,21.3922,21.3994,87100.0
2009-12-31 11:50:00,29.7,29.72,29.68,29.69,173000.0,21.3994,21.4138,21.385,21.3922,173000.0
2009-12-31 11:55:00,29.7,29.71,29.69,29.7,126600.0,21.3994,21.4066,21.3922,21.3994,126600.0
2009-12-31 12:00:00,29.69,29.73,29.69,29.7,93800.0,21.3922,21.421,21.3922,21.3994,93800.0
2009-12-31 12:05:00,29.7,29.7,29.68,29.7,52500.0,21.3994,21.3994,21.385,21.3994,52500.0
2009-12-31 12:10:00,29.7,29.71,29.68,29.69,177700.0,21.3994,21.4066,21.385,21.3922,177700.0
2009-12-31 12:15:00,29.69,29.7,29.69,29.69,20800.0,21.3922,21.3994,21.3922,21.3922,20800.0
2009-12-31 12:20:00,29.69,29.71,29.68,29.7,87100.0,21.3922,21.4066,21.385,21.3994,87100.0
2009-12-31 12:25:00,29.69,29.71,29.68,29.68,92000.0,21.3922,21.4066,21.385,21.385,92000.0
2009-12-31 12:30:00,29.68,29.7,29.67,29.7,29500.0,21.385,21.3994,21.3778,21.3994,29500.0
2009-12-31 12:35:00,29.7,29.7,29.65,29.68,45000.0,21.3994,21.3994,21.3633,21.385,45000.0
2009-12-31 12:40:00,29.67,29.72,29.67,29.69,128100.0,21.3778,21.4138,21.3778,21.3922,128100.0
2009-12-31 12:45:00,29.69,29.7,29.65,29.67,79400.0,21.3922,21.3994,21.3633,21.3778,79400.0
2009-12-31 12:50:00,29.66,29.69,29.65,29.67,43400.0,21.3706,21.3922,21.3633,21.3778,43400.0
2009-12-31 12:55:00,29.67,29.68,29.65,29.68,79900.0,21.3778,21.385,21.3633,21.385,79900.0
2009-12-31 13:00:00,29.67,29.69,29.67,29.67,63200.0,21.3778,21.3922,21.3778,21.3778,63200.0
2009-12-31 13:05:00,29.67,29.68,29.64,29.68,84400.0,21.3778,21.385,21.3561,21.385,84400.0
2009-12-31 13:10:00,29.67,29.67,29.64,29.66,64700.0,21.3778,21.3778,21.3561,21.3706,64700.0
2009-12-31 13:15:00,29.66,29.67,29.63,29.63,30800.0,21.3706,21.3778,21.3489,21.3489,30800.0
2009-12-31 13:20:00,29.64,29.65,29.61,29.61,73900.0,21.3561,21.3633,21.3345,21.3345,73900.0
2009-12-31 13:25:00,29.62,29.64,29.6,29.63,83700.0,21.3417,21.3561,21.3273,21.3489,83700.0
2009-12-31 13:30:00,29.63,29.63,29.61,29.62,48700.0,21.3489,21.3489,21.3345,21.3417,48700.0
2009-12-31 13:35:00,29.62,29.66,29.61,29.64,64000.0,21.3417,21.3706,21.3345,21.3561,64000.0
2009-12-31 13:40:00,29.64,29.64,29.61,29.62,42600.0,21.3561,21.3561,21.3345,21.3417,42600.0
2009-12-31 13:45:00,29.61,29.63,29.61,29.62,39600.0,21.3345,21.3489,21.3345,21.3417,39600.0
2009-12-31 13:50:00,29.62,29.64,29.61,29.61,43900.0,21.3417,21.3561,21.3345,21.3345,43900.0
2009-12-31 13:55:00,29.62,29.63,29.6,29.62,45200.0,21.3417,21.3489,21.3273,21.3417,45200.0
2009-12-31 14:00:00,29.62,29.63,29.6,29.61,45400.0,21.3417,21.3489,21.3273,21.3345,45400.0
2009-12-31 14:05:00,29.61,29.62,29.57,29.59,57900.0,21.3345,21.3417,21.3057,21.3201,57900.0
2009-12-31 14:10:00,29.58,29.64,29.58,29.62,103500.0,21.3129,21.3561,21.3129,21.3417,103500.0
2009-12-31 14:15:00,29.62,29.65,29.61,29.63,356200.0,21.3417,21.3633,21.3345,21.3489,356200.0
2009-12-31 14:20:00,29.62,29.63,29.61,29.61,76600.0,21.3417,21.3489,21.3345,21.3345,76600.0
2009-12-31 14:25:00,29.6,29.62,29.58,29.62,107200.0,21.3273,21.3417,21.3129,21.3417,107200.0
2009-12-31 14:30:00,29.61,29.63,29.61,29.63,84100.0,21.3345,21.3489,21.3345,21.3489,84100.0
2009-12-31 14:35:00,29.63,29.65,29.62,29.65,96400.0,21.3489,21.3633,21.3417,21.3633,96400.0
2009-12-31 14:40:00,29.65,29.7,29.64,29.67,108600.0,21.3633,21.3994,21.3561,21.3778,108600.0
2009-12-31 14:45:00,29.67,29.7,29.67,29.68,61100.0,21.3778,21.3994,21.3778,21.385,61100.0
2009-12-31 14:50:00,29.68,29.73,29.68,29.72,73200.0,21.385,21.421,21.385,21.4138,73200.0
2009-12-31 14:55:00,29.73,29.75,29.7,29.71,160500.0,21.421,21.4354,21.3994,21.4066,160500.0
2009-12-31 15:00:00,29.71,29.72,29.7,29.71,191300.0,21.4066,21.4138,21.3994,21.4066,191300.0
2009-12-31 15:05:00,29.7,29.74,29.7,29.71,89100.0,21.3994,21.4282,21.3994,21.4066,89100.0
2009-12-31 15:10:00,29.72,29.74,29.71,29.74,108200.0,21.4138,21.4282,21.4066,21.4282,108200.0
2009-12-31 15:15:00,29.74,29.77,29.73,29.77,87800.0,21.4282,21.4498,21.421,21.4498,87800.0
2009-12-31 15:20:00,29.76,29.77,29.75,29.76,151400.0,21.4426,21.4498,21.4354,21.4426,151400.0
2009-12-31 15:25:00,29.76,29.76,29.73,29.75,205400.0,21.4426,21.4426,21.421,21.4354,205400.0
2009-12-31 15:30:00,29.74,29.75,29.72,29.72,66400.0,21.4282,21.4354,21.4138,21.4138,66400.0
2009-12-31 15:35:00,29.72,29.73,29.68,29.73,333100.0,21.4138,21.421,21.385,21.421,333100.0
2009-12-31 15:40:00,29.72,29.75,29.7,29.71,272200.0,21.4138,21.4354,21.3994,21.4066,272200.0
2009-12-31 15:45:00,29.7,29.72,29.68,29.7,369500.0,21.3994,21.4138,21.385,21.3994,369500.0
2009-12-31 15:50:00,29.7,29.71,29.67,29.68,336100.0,21.3994,21.4066,21.3778,21.385,336100.0
2009-12-31 15:55:00,29.68,29.68,29.58,29.58,503500.0,21.385,21.385,21.3129,21.3129,503500.0
2010-01-04 09:30:00,30.7,30.88,30.63,30.82,1040600.0,22.1199,22.2496,22.0695,22.2064,1040600.0
2010-01-04 09:35:00,30.82,30.99,30.74,30.85,862600.0,22.2064,22.3288,22.1487,22.228,862600.0
2010-01-04 09:40:00,30.85,30.86,30.74,30.74,382000.0,22.228,22.2352,22.1487,22.1487,382000.0
2010-01-04 09:45:00,30.74,30.86,30.7,30.82,497400.0,22.1487,22.2352,22.1199,22.2064,497400.0
2010-01-04 09:50:00,30.82,30.85,30.75,30.79,335900.0,22.2064,22.228,22.1559,22.1847,335900.0
2010-01-04 09:55:00,30.79,30.9,30.79,30.88,355000.0,22.1847,22.264,22.1847,22.2496,355000.0
2010-01-04 10:00:00,30.88,30.91,30.82,30.85,365600.0,22.2496,22.2712,22.2064,22.228,365600.0
2010-01-04 10:05:00,30.84,30.91,30.78,30.83,465100.0,22.2208,22.2712,22.1775,22.2136,465100.0
2010-01-04 10:10:00,30.82,30.82,30.66,30.73,546700.0,22.2064,22.2064,22.0911,22.1415,546700.0
2010-01-04 10:15:00,30.73,30.75,30.66,30.7,175400.0,22.1415,22.1559,22.0911,22.1199,175400.0
2010-01-04 10:20:00,30.7,30.76,30.7,30.75,105300.0,22.1199,22.1631,22.1199,22.1559,105300.0
2010-01-04 10:25:00,30.75,30.8,30.73,30.78,174700.0,22.1559,22.1919,22.1415,22.1775,174700.0
2010-01-04 10:30:00,30.78,30.81,30.77,30.79,137900.0,22.1775,22.1991,22.1703,22.1847,137900.0
2010-01-04 10:35:00,30.79,30.88,30.79,30.88,171500.0,22.1847,22.2496,22.1847,22.2496,171500.0
2010-01-04 10:40:00,30.88,30.9,30.86,30.89,107900.0,22.2496,22.264,22.2352,22.2568,107900.0
2010-01-04 10:45:00,30.89,30.94,30.87,30.94,165000.0,22.2568,22.2928,22.2424,22.2928,165000.0
2010-01-04 10:50:00,30.94,30.99,30.93,30.97,144000.0,22.2928,22.3288,22.2856,22.3144,144000.0
2010-01-04 10:55:00,30.96,30.99,30.91,30.93,158700.0,22.3072,22.3288,22.2712,22.2856,158700.0
2010-01-04 11:00:00,30.92,30.97,30.9,30.9,109800.0,22.2784,22.3144,22.264,22.264,109800.0
2010-01-04 11:05:00,30.9,30.95,30.9,30.93,100000.0,22.264,22.3,22.264,22.2856,100000.0
2010-01-04 11:10:00,30.92,30.93,30.87,30.9,149700.0,22.2784,22.2856,22.2424,22.264,149700.0
2010-01-04 11:15:00,30.9,30.93,30.89,30.93,82600.0,22.264,22.2856,22.2568,22.2856,82600.0
2010-01-04 11:20:00,30.92,30.97,30.91,30.97,130500.0,22.2784,22.3144,22.2712,22.3144,130500.0
2010-01-04 11:25:00,30.97,30.97,30.94,30.96,129100.0,22.3144,22.3144,22.2928,22.3072,129100.0
2010-01-04 11:30:00,30.95,31.97,30.93,31.03,478700.0,22.3,23.0349,22.2856,22.3577,478700.0
2010-01-04 11:35:00,31.02,31.05,30.96,31.01,344900.0,22.3505,22.3721,22.3072,22.3433,344900.0
2010-01-04 11:40:00,31.01,31.11,31.0,31.06,149700.0,22.3433,22.4153,22.336,22.3793,149700.0
2010-01-04 11:45:00,31.06,31.07,30.98,31.03,221500.0,22.3793,22.3865,22.3216,22.3577,221500.0
2010-01-04 11:50:00,31.03,31.15,31.03,31.15,144800.0,22.3577,22.4441,22.3577,22.4441,144800.0
2010-01-04 11:55:00,31.15,31.23,31.13,31.2,229200.0,22.4441,22.5018,22.4297,22.4802,229200.0
2010-01-04 12:00:00,31.2,31.25,31.17,31.18,228300.0,22.4802,22.5162,22.4585,22.4657,228300.0
2010-01-04 12:05:00,31.18,31.19,31.13,31.14,140500.0,22.4657,22.4729,22.4297,22.4369,140500.0
2010-01-04 12:10:00,31.15,31.23,31.13,31.19,185100.0,22.4441,22.5018,22.4297,22.4729,185100.0
2010-01-04 12:15:00,31.2,31.23,31.17,31.18,127800.0,22.4802,22.5018,22.4585,22.4657,127800.0
2010-01-04 12:20:00,31.18,31.22,31.16,31.17,104500.0,22.4657,22.4946,22.4513,22.4585,104500.0
2010-01-04 12:25:00,31.17,31.2,31.14,31.17,65800.0,22.4585,22.4802,22.4369,22.4585,65800.0
2010-01-04 12:30:00,31.17,31.21,31.16,31.19,90100.0,22.4585,22.4874,22.4513,22.4729,90100.0
2010-01-04 12:35:00,31.2,31.2,31.17,31.19,72200.0,22.4802,22.4802,22.4585,22.4729,72200.0
2010-01-04 12:40:00,31.19,31.24,31.17,31.23,189500.0,22.4729,22.509,22.4585,22.5018,189500.0
2010-01-04 12:45:00,31.22,31.28,31.21,31.26,182600.0,22.4946,22.5378,22.4874,22.5234,182600.0
2010-01-04 12:50:00,31.26,31.34,31.26,31.33,217800.0,22.5234,22.581,22.5234,22.5738,217800.0
2010-01-04 12:55:00,31.33,31.36,31.31,31.33,173400.0,22.5738,22.5954,22.5594,22.5738,173400.0
2010-01-04 13:00:00,31.33,31.33,31.23,31.23,143700.0,22.5738,22.5738,22.5018,22.5018,143700.0
2010-01-04 13:05:00,31.23,31.24,31.17,31.21,157800.0,22.5018,22.509,22.4585,22.4874,157800.0
2010-01-04 13:10:00,31.21,31.25,31.18,31.21,143400.0,22.4874,22.5162,22.4657,22.4874,143400.0
2010-01-04 13:15:00,31.21,31.25,31.19,31.2,239100.0,22.4874,22.5162,22.4729,22.4802,239100.0
2010-01-04 13:20:00,31.19,31.2,31.19,31.2,183500.0,22.4729,22.4802,22.4729,22.4802,183500.0
2010-01-04 13:25:00,31.2,31.24,31.19,31.24,242200.0,22.4802,22.509,22.4729,22.509,242200.0
2010-01-04 13:30:00,31.24,31.24,31.18,31.19,223600.0,22.509,22.509,22.4657,22.4729,223600.0
2010-01-04 13:35:00,31.19,31.19,31.1,31.1,335400.0,22.4729,22.4729,22.4081,22.4081,335400.0
2010-01-04 13:40:00,31.1,31.11,31.05,31.1,477400.0,22.4081,22.4153,22.3721,22.4081,477400.0
2010-01-04 13:45:00,31.1,31.19,31.1,31.13,288500.0,22.4081,22.4729,22.4081,22.4297,288500.0
2010-01-04 13:50:00,31.13,31.15,31.08,31.08,181300.0,22.4297,22.4441,22.3937,22.3937,181300.0
2010-01-04 13:55:00,31.09,31.09,31.03,31.05,132000.0,22.4009,22.4009,22.3577,22.3721,132000.0
2010-01-04 14:00:00,31.05,31.07,31.01,31.03,222300.0,22.3721,22.3865,22.3433,22.3577,222300.0
2010-01-04 14:05:00,31.04,31.04,30.99,31.02,171200.0,22.3649,22.3649,22.3288,22.3505,171200.0
2010-01-04 14:10:00,31.02,31.07,31.0,31.05,180900.0,22.3505,22.3865,22.336,22.3721,180900.0
2010-01-04 14:15:00,31.04,31.05,30.98,30.99,228700.0,22.3649,22.3721,22.3216,22.3288,228700.0
2010-01-04 14:20:00,30.98,30.99,30.91,30.91,230800.0,22.3216,22.3288,22.2712,22.2712,230800.0
2010-01-04 14:25:00,30.92,30.94,30.9,30.94,138300.0,22.2784,22.2928,22.264,22.2928,138300.0
2010-01-04 14:30:00,30.93,31.0,30.93,31.0,197100.0,22.2856,22.336,22.2856,22.336,197100.0
2010-01-04 14:35:00,31.0,31.0,30.99,31.0,61600.0,22.336,22.336,22.3288,22.336,61600.0
2010-01-04 14:40:00,30.99,31.0,30.97,31.0,144500.0,22.3288,22.336,22.3144,22.336,144500.0
2010-01-04 14:45:00,31.0,31.0,30.96,30.99,143500.0,22.336,22.336,22.3072,22.3288,143500.0
2010-01-04 14:50:00,30.99,31.0,30.96,30.97,215300.0,22.3288,22.336,22.3072,22.3144,215300.0
2010-01-04 14:55:00,30.98,30.98,30.95,30.97,78900.0,22.3216,22.3216,22.3,22.3144,78900.0
2010-01-04 15:00:00,30.96,31.0,30.96,31.0,156300.0,22.3072,22.336,22.3072,22.336,156300.0
2010-01-04 15:05:00,31.0,31.01,30.99,30.99,298700.0,22.336,22.3433,22.3288,22.3288,298700.0
2010-01-04 15:10:00,31.0,31.0,30.98,30.99,185300.0,22.336,22.336,22.3216,22.3288,185300.0
2010-01-04 15:15:00,30.98,30.99,30.97,30.97,108200.0,22.3216,22.3288,22.3144,22.3144,108200.0
2010-01-04 15:20:00,30.97,30.99,30.95,30.95,147600.0,22.3144,22.3288,22.3,22.3,147600.0
2010-01-04 15:25:00,30.95,30.99,30.95,30.98,148400.0,22.3,22.3288,22.3,22.3216,148400.0
2010-01-04 15:30:00,30.98,30.98,30.95,30.96,232100.0,22.3216,22.3216,22.3,22.3072,232100.0
2010-01-04 15:35:00,30.95,30.96,30.93,30.94,196200.0,22.3,22.3072,22.2856,22.2928,196200.0
2010-01-04 15:40:00,30.94,30.96,30.9,30.95,567500.0,22.2928,22.3072,22.264,22.3,567500.0
2010-01-04 15:45:00,30.96,31.01,30.95,31.01,296800.0,22.3072,22.3433,22.3,22.3433,296800.0
2010-01-04 15:50:00,31.01,31.01,30.97,30.99,451100.0,22.3433,22.3433,22.3144,22.3288,451100.0
2010-01-04 15:55:00,30.99,30.99,30.91,30.92,918200.0,22.3288,22.3288,22.2712,22.2784,918200.0
2010-01-05 09:30:00,31.01,31.09,30.93,31.01,414000.0,22.3433,22.4009,22.2856,22.3433,414000.0
2010-01-05 09:35:00,31.01,31.15,31.0,31.15,631800.0,22.3433,22.4441,22.336,22.4441,631800.0
2010-01-05 09:40:00,31.15,31.23,31.14,31.17,453600.0,22.4441,22.5018,22.4369,22.4585,453600.0
2010-01-05 09:45:00,31.17,31.25,31.15,31.24,385100.0,22.4585,22.5162,22.4441,22.509,385100.0
2010-01-05 09:50:00,31.25,31.3,31.23,31.29,282000.0,22.5162,22.5522,22.5018,22.545,282000.0
2010-01-05 09:55:00,31.29,31.32,31.19,31.2,570400.0,22.545,22.5666,22.4729,22.4802,570400.0
2010-01-05 10:00:00,31.21,31.39,31.12,31.38,600800.0,22.4874,22.617,22.4225,22.6098,600800.0
2010-01-05 10:05:00,31.38,31.53,31.38,31.53,704400.0,22.6098,22.7179,22.6098,22.7179,704400.0
2010-01-05 10:10:00,31.54,31.75,31.53,31.75,668900.0,22.7251,22.8764,22.7179,22.8764,668900.0
2010-01-05 10:15:00,31.75,31.83,31.72,31.8,734100.0,22.8764,22.9341,22.8548,22.9125,734100.0
2010-01-05 10:20:00,31.8,31.85,31.7,31.7,668200.0,22.9125,22.9485,22.8404,22.8404,668200.0
2010-01-05 10:25:00,31.7,31.73,31.64,31.66,301100.0,22.8404,22.862,22.7972,22.8116,301100.0
2010-01-05 10:30:00,31.66,31.73,31.64,31.72,224500.0,22.8116,22.862,22.7972,22.8548,224500.0
2010-01-05 10:35:00,31.72,31.8,31.71,31.74,232700.0,22.8548,22.9125,22.8476,22.8692,232700.0
2010-01-05 10:40:00,31.75,31.82,31.74,31.8,399800.0,22.8764,22.9269,22.8692,22.9125,399800.0
2010-01-05 10:45:00,31.79,31.8,31.69,31.72,218400.0,22.9053,22.9125,22.8332,22.8548,218400.0
2010-01-05 10:50:00,31.73,31.73,31.67,31.69,307500.0,22.862,22.862,22.8188,22.8332,307500.0
2010-01-05 10:55:00,31.69,31.7,31.68,31.69,97400.0,22.8332,22.8404,22.826,22.8332,97400.0
2010-01-05 11:00:00,31.69,31.73,31.6,31.62,135400.0,22.8332,22.862,22.7684,22.7828,135400.0
2010-01-05 11:05:00,31.63,31.72,31.62,31.72,108500.0,22.79,22.8548,22.7828,22.8548,108500.0
2010-01-05 11:10:00,31.72,31.73,31.67,31.67,170800.0,22.8548,22.862,22.8188,22.8188,170800.0
2010-01-05 11:15:00,31.67,31.68,31.62,31.65,242500.0,22.8188,22.826,22.7828,22.8044,242500.0
2010-01-05 11:20:00,31.65,31.72,31.64,31.7,214800.0,22.8044,22.8548,22.7972,22.8404,214800.0
2010-01-05 11:25:00,31.69,31.73,31.68,31.7,105200.0,22.8332,22.862,22.826,22.8404,105200.0
2010-01-05 11:30:00,31.71,31.75,31.68,31.73,142500.0,22.8476,22.8764,22.826,22.862,142500.0
2010-01-05 11:35:00,31.73,31.77,31.73,31.76,105800.0,22.862,22.8908,22.862,22.8836,105800.0
2010-01-05 11:40:00,31.77,31.77,31.71,31.76,98600.0,22.8908,22.8908,22.8476,22.8836,98600.0
2010-01-05 11:45:00,31.76,31.82,31.76,31.81,185800.0,22.8836,22.9269,22.8836,22.9197,185800.0
2010-01-05 11:50:00,31.82,31.84,31.78,31.78,78000.0,22.9269,22.9413,22.8981,22.8981,78000.0
2010-01-05 11:55:00,31.77,31.85,31.77,31.84,161600.0,22.8908,22.9485,22.8908,22.9413,161600.0
2010-01-05 12:00:00,31.84,31.84,31.82,31.83,123700.0,22.9413,22.9413,22.9269,22.9341,123700.0
2010-01-05 12:05:00,31.83,31.94,31.83,31.9,428500.0,22.9341,23.0133,22.9341,22.9845,428500.0
2010-01-05 12:10:00,31.89,31.93,31.85,31.89,97200.0,22.9773,23.0061,22.9485,22.9773,97200.0
2010-01-05 12:15:00,31.9,31.91,31.83,31.83,100400.0,22.9845,22.9917,22.9341,22.9341,100400.0
2010-01-05 12:20:00,31.83,31.85,31.82,31.85,107300.0,22.9341,22.9485,22.9269,22.9485,107300.0
2010-01-05 12:25:00,31.84,31.85,31.8,31.83,135500.0,22.9413,22.9485,22.9125,22.9341,135500.0
2010-01-05 12:30:00,31.82,31.83,31.74,31.76,315100.0,22.9269,22.9341,22.8692,22.8836,315100.0
2010-01-05 12:35:00,31.76,31.82,31.74,31.82,193100.0,22.8836,22.9269,22.8692,22.9269,193100.0
2010-01-05 12:40:00,31.82,31.88,31.82,31.88,149100.0,22.9269,22.9701,22.9269,22.9701,149100.0
2010-01-05 12:45:00,31.88,31.88,31.78,31.83,180600.0,22.9701,22.9701,22.8981,22.9341,180600.0
2010-01-05 12:50:00,31.83,31.85,31.75,31.77,293300.0,22.9341,22.9485,22.8764,22.8908,293300.0
2010-01-05 12:55:00,31.76,31.81,31.73,31.79,206200.0,22.8836,22.9197,22.862,22.9053,206200.0
2010-01-05 13:00:00,31.8,31.8,31.72,31.75,309000.0,22.9125,22.9125,22.8548,22.8764,309000.0
2010-01-05 13:05:00,31.76,31.82,31.74,31.79,221100.0,22.8836,22.9269,22.8692,22.9053,221100.0
2010-01-05 13:10:00,31.8,31.8,31.68,31.71,278000.0,22.9125,22.9125,22.826,22.8476,278000.0
2010-01-05 13:15:00,31.71,31.71,31.62,31.62,197400.0,22.8476,22.8476,22.7828,22.7828,197400.0
2010-01-05 13:20:00,31.62,31.63,31.52,31.53,182200.0,22.7828,22.79,22.7107,22.7179,182200.0
2010-01-05 13:25:00,31.53,31.6,31.52,31.58,260900.0,22.7179,22.7684,22.7107,22.7539,260900.0
2010-01-05 13:30:00,31.56,31.59,31.56,31.57,116000.0,22.7395,22.7612,22.7395,22.7467,116000.0
2010-01-05 13:35:00,31.57,31.68,31.57,31.66,136200.0,22.7467,22.826,22.7467,22.8116,136200.0
2010-01-05 13:40:00,31.66,31.73,31.66,31.72,134700.0,22.8116,22.862,22.8116,22.8548,134700.0
2010-01-05 13:45:00,31.71,31.75,31.69,31.72,121500.0,22.8476,22.8764,22.8332,22.8548,121500.0
2010-01-05 13:50:00,31.72,31.76,31.67,31.7,214100.0,22.8548,22.8836,22.8188,22.8404,214100.0
2010-01-05 13:55:00,31.7,31.73,31.63,31.72,90300.0,22.8404,22.862,22.79,22.8548,90300.0
2010-01-05 14:00:00,31.73,31.77,31.66,31.66,76600.0,22.862,22.8908,22.8116,22.8116,76600.0
2010-01-05 14:05:00,31.67,31.67,31.59,31.59,90100.0,22.8188,22.8188,22.7612,22.7612,90100.0
2010-01-05 14:10:00,31.59,31.63,31.57,31.61,111900.0,22.7612,22.79,22.7467,22.7756,111900.0
2010-01-05 14:15:00,31.61,31.63,31.57,31.57,142900.0,22.7756,22.79,22.7467,22.7467,142900.0
2010-01-05 14:20:00,31.57,31.6,31.54,31.59,88900.0,22.7467,22.7684,22.7251,22.7612,88900.0
2010-01-05 14:25:00,31.6,31.62,31.59,31.59,69400.0,22.7684,22.7828,22.7612,22.7612,69400.0
2010-01-05 14:30:00,31.59,31.69,31.59,31.65,165000.0,22.7612,22.8332,22.7612,22.8044,165000.0
2010-01-05 14:35:00,31.65,31.71,31.64,31.67,106900.0,22.8044,22.8476,22.7972,22.8188,106900.0
2010-01-05 14:40:00,31.67,31.72,31.65,31.69,89300.0,22.8188,22.8548,22.8044,22.8332,89300.0
2010-01-05 14:45:00,31.7,31.76,31.69,31.76,149600.0,22.8404,22.8836,22.8332,22.8836,149600.0
2010-01-05 14:50:00,31.75,31.78,31.71,31.72,140200.0,22.8764,22.8981,22.8476,22.8548,140200.0
2010-01-05 14:55:00,31.72,31.77,31.72,31.76,105000.0,22.8548,22.8908,22.8548,22.8836,105000.0
2010-01-05 15:00:00,31.77,31.79,31.74,31.78,187000.0,22.8908,22.9053,22.8692,22.8981,187000.0
2010-01-05 15:05:00,31.78,31.81,31.77,31.77,141600.0,22.8981,22.9197,22.8908,22.8908,141600.0
2010-01-05 15:10:00,31.77,31.78,31.74,31.75,132600.0,22.8908,22.8981,22.8692,22.8764,132600.0
2010-01-05 15:15:00,31.75,31.83,31.74,31.83,229100.0,22.8764,22.9341,22.8692,22.9341,229100.0
2010-01-05 15:20:00,31.84,31.88,31.82,31.87,204200.0,22.9413,22.9701,22.9269,22.9629,204200.0
2010-01-05 15:25:00,31.87,31.92,31.86,31.91,319200.0,22.9629,22.9989,22.9557,22.9917,319200.0
2010-01-05 15:30:00,31.92,31.96,31.91,31.96,278700.0,22.9989,23.0277,22.9917,23.0277,278700.0
2010-01-05 15:35:00,31.96,31.96,31.93,31.95,325000.0,23.0277,23.0277,23.0061,23.0205,325000.0
2010-01-05 15:40:00,31.94,32.02,31.94,31.96,737800.0,23.0133,23.071,23.0133,23.0277,737800.0
2010-01-05 15:45:00,31.96,32.09,31.95,32.08,606500.0,23.0277,23.1214,23.0205,23.1142,606500.0
2010-01-05 15:50:00,32.07,32.13,31.99,32.01,855500.0,23.107,23.1502,23.0494,23.0638,855500.0
2010-01-05 15:55:00,32.01,32.12,32.0,32.07,1601700.0,23.0638,23.143,23.0566,23.107,1601700.0
2010-01-06 09:30:00,31.93,32.03,31.79,31.83,422500.0,23.0061,23.0782,22.9053,22.9341,422500.0
2010-01-06 09:35:00,31.85,32.01,31.83,32.0,334800.0,22.9485,23.0638,22.9341,23.0566,334800.0
2010-01-06 09:40:00,32.0,32.04,31.91,31.95,590900.0,23.0566,23.0854,22.9917,23.0205,590900.0
2010-01-06 09:45:00,31.96,31.97,31.89,31.95,271000.0,23.0277,23.0349,22.9773,23.0205,271000.0
2010-01-06 09:50:00,31.96,32.01,31.9,32.0,174900.0,23.0277,23.0638,22.9845,23.0566,174900.0
2010-01-06 09:55:00,31.98,32.01,31.9,31.95,138500.0,23.0422,23.0638,22.9845,23.0205,138500.0
2010-01-06 10:00:00,31.98,32.11,31.97,32.11,339400.0,23.0422,23.1358,23.0349,23.1358,339400.0
2010-01-06 10:05:00,32.1,32.12,32.0,32.02,295100.0,23.1286,23.143,23.0566,23.071,295100.0
2010-01-06 10:10:00,32.01,32.05,31.98,32.01,132400.0,23.0638,23.0926,23.0422,23.0638,132400.0
2010-01-06 10:15:00,32.01,32.02,31.97,32.0,180400.0,23.0638,23.071,23.0349,23.0566,180400.0
2010-01-06 10:20:00,31.99,32.1,31.99,32.1,193300.0,23.0494,23.1286,23.0494,23.1286,193300.0
2010-01-06 10:25:00,32.09,32.1,32.04,32.05,138700.0,23.1214,23.1286,23.0854,23.0926,138700.0
2010-01-06 10:30:00,32.04,32.06,31.98,31.99,140200.0,23.0854,23.0998,23.0422,23.0494,140200.0
2010-01-06 10:35:00,32.0,32.01,31.94,31.95,129700.0,23.0566,23.0638,23.0133,23.0205,129700.0
2010-01-06 10:40:00,31.96,31.99,31.94,31.96,78000.0,23.0277,23.0494,23.0133,23.0277,78000.0
2010-01-06 10:45:00,31.95,31.98,31.91,31.98,131900.0,23.0205,23.0422,22.9917,23.0422,131900.0
2010-01-06 10:50:00,31.98,32.02,31.97,32.0,100500.0,23.0422,23.071,23.0349,23.0566,100500.0
2010-01-06 10:55:00,32.0,32.03,31.96,32.02,292200.0,23.0566,23.0782,23.0277,23.071,292200.0
2010-01-06 11:00:00,32.02,32.02,31.84,31.89,1008400.0,23.071,23.071,22.9413,22.9773,1008400.0
2010-01-06 11:05:00,31.89,31.92,31.88,31.89,126900.0,22.9773,22.9989,22.9701,22.9773,126900.0
2010-01-06 11:10:00,31.88,31.92,31.88,31.89,231500.0,22.9701,22.9989,22.9701,22.9773,231500.0
2010-01-06 11:15:00,31.9,31.94,31.89,31.94,123200.0,22.9845,23.0133,22.9773,23.0133,123200.0
2010-01-06 11:20:00,31.94,32.01,31.93,31.99,731000.0,23.0133,23.0638,23.0061,23.0494,731000.0
2010-01-06 11:25:00,31.98,32.08,31.94,32.06,238500.0,23.0422,23.1142,23.0133,23.0998,238500.0
2010-01-06 11:30:00,32.06,32.19,32.04,32.19,173700.0,23.0998,23.1935,23.0854,23.1935,173700.0
2010-01-06 11:35:00,32.18,32.31,31.9,32.25,512200.0,23.1863,23.2799,22.9845,23.2367,512200.0
2010-01-06 11:40:00,32.25,32.33,32.25,32.31,117400.0,23.2367,23.2943,23.2367,23.2799,117400.0
2010-01-06 11:45:00,32.31,32.31,32.18,32.18,124100.0,23.2799,23.2799,23.1863,23.1863,124100.0
2010-01-06 11:50:00,32.18,32.21,32.15,32.2,138400.0,23.1863,23.2079,23.1646,23.2007,138400.0
2010-01-06 11:55:00,32.2,32.25,32.18,32.18,155900.0,23.2007,23.2367,23.1863,23.1863,155900.0
2010-01-06 12:00:00,32.19,32.19,32.12,32.13,68900.0,23.1935,23.1935,23.143,23.1502,68900.0
2010-01-06 12:05:00,32.13,32.2,32.09,32.2,161700.0,23.1502,23.2007,23.1214,23.2007,161700.0
2010-01-06 12:10:00,32.19,32.2,32.13,32.16,112200.0,23.1935,23.2007,23.1502,23.1718,112200.0
2010-01-06 12:15:00,32.15,32.17,32.12,32.15,179700.0,23.1646,23.1791,23.143,23.1646,179700.0
2010-01-06 12:20:00,32.16,32.22,32.15,32.19,91500.0,23.1718,23.2151,23.1646,23.1935,91500.0
2010-01-06 12:25:00,32.19,32.23,32.17,32.21,82900.0,23.1935,23.2223,23.1791,23.2079,82900.0
2010-01-06 12:30:00,32.21,32.27,32.2,32.24,106200.0,23.2079,23.2511,23.2007,23.2295,106200.0
2010-01-06 12:35:00,32.24,32.25,32.18,32.19,85200.0,23.2295,23.2367,23.1863,23.1935,85200.0
2010-01-06 12:40:00,32.18,32.19,32.16,32.17,75000.0,23.1863,23.1935,23.1718,23.1791,75000.0
2010-01-06 12:45:00,32.18,32.18,32.16,32.16,34100.0,23.1863,23.1863,23.1718,23.1718,34100.0
2010-01-06 12:50:00,32.17,32.26,32.16,32.26,101600.0,23.1791,23.2439,23.1718,23.2439,101600.0
2010-01-06 12:55:00,32.26,32.27,32.24,32.25,82500.0,23.2439,23.2511,23.2295,23.2367,82500.0
2010-01-06 13:00:00,32.25,32.31,32.25,32.28,160300.0,23.2367,23.2799,23.2367,23.2583,160300.0
2010-01-06 13:05:00,32.28,32.35,32.28,32.34,161800.0,23.2583,23.3087,23.2583,23.3015,161800.0
2010-01-06 13:10:00,32.34,32.35,32.26,32.28,126000.0,23.3015,23.3087,23.2439,23.2583,126000.0
2010-01-06 13:15:00,32.29,32.34,32.28,32.31,95900.0,23.2655,23.3015,23.2583,23.2799,95900.0
2010-01-06 13:20:00,32.32,32.32,32.3,32.31,110300.0,23.2871,23.2871,23.2727,23.2799,110300.0
2010-01-06 13:25:00,32.31,32.37,32.3,32.36,238400.0,23.2799,23.3232,23.2727,23.316,238400.0
2010-01-06 13:30:00,32.37,32.53,32.35,32.5,479000.0,23.3232,23.4384,23.3087,23.4168,479000.0
2010-01-06 13:35:00,32.51,32.53,32.42,32.42,175700.0,23.424,23.4384,23.3592,23.3592,175700.0
2010-01-06 13:40:00,32.43,32.51,32.42,32.5,199800.0,23.3664,23.424,23.3592,23.4168,199800.0
2010-01-06 13:45:00,32.51,32.55,32.48,32.54,353300.0,23.424,23.4528,23.4024,23.4456,353300.0
2010-01-06 13:50:00,32.54,32.57,32.5,32.57,154800.0,23.4456,23.4673,23.4168,23.4673,154800.0
2010-01-06 13:55:00,32.56,32.57,32.5,32.51,91000.0,23.4601,23.4673,23.4168,23.424,91000.0
2010-01-06 14:00:00,32.52,32.59,32.51,32.57,169500.0,23.4312,23.4817,23.424,23.4673,169500.0
2010-01-06 14:05:00,32.57,32.58,32.54,32.56,74800.0,23.4673,23.4745,23.4456,23.4601,74800.0
2010-01-06 14:10:00,32.57,32.57,32.5,32.52,88400.0,23.4673,23.4673,23.4168,23.4312,88400.0
2010-01-06 14:15:00,32.51,32.52,32.45,32.45,159800.0,23.424,23.4312,23.3808,23.3808,159800.0
2010-01-06 14:20:00,32.45,32.46,32.43,32.43,154800.0,23.3808,23.388,23.3664,23.3664,154800.0
2010-01-06 14:25:00,32.43,32.48,32.42,32.42,208400.0,23.3664,23.4024,23.3592,23.3592,208400.0
2010-01-06 14:30:00,32.43,32.43,32.36,32.36,171400.0,23.3664,23.3664,23.316,23.316,171400.0
2010-01-06 14:35:00,32.37,32.4,32.34,32.37,150400.0,23.3232,23.3448,23.3015,23.3232,150400.0
2010-01-06 14:40:00,32.37,32.46,32.37,32.46,133200.0,23.3232,23.388,23.3232,23.388,133200.0
2010-01-06 14:45:00,32.46,32.48,32.38,32.38,86900.0,23.388,23.4024,23.3304,23.3304,86900.0
2010-01-06 14:50:00,32.38,32.39,32.35,32.39,120700.0,23.3304,23.3376,23.3087,23.3376,120700.0
2010-01-06 14:55:00,32.39,32.42,32.38,32.39,90100.0,23.3376,23.3592,23.3304,23.3376,90100.0
2010-01-06 15:00:00,32.38,32.41,32.37,32.39,113200.0,23.3304,23.352,23.3232,23.3376,113200.0
2010-01-06 15:05:00,32.39,32.42,32.39,32.41,170200.0,23.3376,23.3592,23.3376,23.352,170200.0
2010-01-06 15:10:00,32.42,32.5,32.41,32.49,288400.0,23.3592,23.4168,23.352,23.4096,288400.0
2010-01-06 15:15:00,32.49,32.55,32.49,32.53,399800.0,23.4096,23.4528,23.4096,23.4384,399800.0
2010-01-06 15:20:00,32.53,32.54,32.48,32.49,225000.0,23.4384,23.4456,23.4024,23.4096,225000.0
2010-01-06 15:25:00,32.49,32.49,32.43,32.43,214000.0,23.4096,23.4096,23.3664,23.3664,214000.0
2010-01-06 15:30:00,32.43,32.48,32.42,32.45,187100.0,23.3664,23.4024,23.3592,23.3808,187100.0
2010-01-06 15:35:00,32.45,32.45,32.41,32.42,225900.0,23.3808,23.3808,23.352,23.3592,225900.0
2010-01-06 15:40:00,32.42,32.45,32.42,32.44,242500.0,23.3592,23.3808,23.3592,23.3736,242500.0
2010-01-06 15:45:00,32.45,32.47,32.37,32.42,382600.0,23.3808,23.3952,23.3232,23.3592,382600.0
2010-01-06 15:50:00,32.41,32.45,32.34,32.42,579100.0,23.352,23.3808,23.3015,23.3592,579100.0
2010-01-06 15:55:00,32.45,32.48,32.45,32.46,636300.0,23.3808,23.4024,23.3808,23.388,636300.0
2010-01-07 09:30:00,32.46,32.52,32.27,32.42,197900.0,23.388,23.4312,23.2511,23.3592,197900.0
2010-01-07 09:35:00,32.43,32.58,32.36,32.42,363700.0,23.3664,23.4745,23.316,23.3592,363700.0
2010-01-07 09:40:00,32.42,32.53,32.4,32.45,172500.0,23.3592,23.4384,23.3448,23.3808,172500.0
2010-01-07 09:45:00,32.45,32.57,32.4,32.45,281000.0,23.3808,23.4673,23.3448,23.3808,281000.0
2010-01-07 09:50:00,32.45,32.53,32.45,32.49,207700.0,23.3808,23.4384,23.3808,23.4096,207700.0
2010-01-07 09:55:00,32.49,32.5,32.44,32.48,311300.0,23.4096,23.4168,23.3736,23.4024,311300.0
2010-01-07 10:00:00,32.49,32.69,32.49,32.66,403900.0,23.4096,23.5537,23.4096,23.5321,403900.0
2010-01-07 10:05:00,32.65,32.69,32.58,32.65,330100.0,23.5249,23.5537,23.4745,23.5249,330100.0
2010-01-07 10:10:00,32.65,32.67,32.57,32.6,226400.0,23.5249,23.5393,23.4673,23.4889,226400.0
2010-01-07 10:15:00,32.59,32.66,32.54,32.62,260000.0,23.4817,23.5321,23.4456,23.5033,260000.0
2010-01-07 10:20:00,32.62,32.67,32.6,32.6,147500.0,23.5033,23.5393,23.4889,23.4889,147500.0
2010-01-07 10:25:00,32.6,32.61,32.52,32.53,146700.0,23.4889,23.4961,23.4312,23.4384,146700.0
2010-01-07 10:30:00,32.53,32.6,32.5,32.55,177600.0,23.4384,23.4889,23.4168,23.4528,177600.0
2010-01-07 10:35:00,32.55,32.56,32.51,32.52,217000.0,23.4528,23.4601,23.424,23.4312,217000.0
2010-01-07 10:40:00,32.52,32.62,32.52,32.58,176800.0,23.4312,23.5033,23.4312,23.4745,176800.0
2010-01-07 10:45:00,32.58,32.65,32.58,32.63,142500.0,23.4745,23.5249,23.4745,23.5105,142500.0
2010-01-07 10:50:00,32.63,32.72,32.63,32.68,209600.0,23.5105,23.5753,23.5105,23.5465,209600.0
2010-01-07 10:55:00,32.69,32.83,32.68,32.82,324800.0,23.5537,23.6546,23.5465,23.6474,324800.0
2010-01-07 11:00:00,32.83,32.83,32.73,32.76,142900.0,23.6546,23.6546,23.5825,23.6042,142900.0
2010-01-07 11:05:00,32.76,32.8,32.75,32.77,142100.0,23.6042,23.633,23.597,23.6114,142100.0
2010-01-07 11:10:00,32.78,32.87,32.77,32.86,177800.0,23.6186,23.6834,23.6114,23.6762,177800.0
2010-01-07 11:15:00,32.86,32.88,32.79,32.83,135400.0,23.6762,23.6906,23.6258,23.6546,135400.0
2010-01-07 11:20:00,32.82,32.96,32.82,32.94,346500.0,23.6474,23.7483,23.6474,23.7339,346500.0
2010-01-07 11:25:00,32.95,33.0,32.94,32.97,242300.0,23.7411,23.7771,23.7339,23.7555,242300.0
2010-01-07 11:30:00,32.97,32.99,32.91,32.93,97500.0,23.7555,23.7699,23.7122,23.7266,97500.0
2010-01-07 11:35:00,32.94,32.94,32.78,32.79,207500.0,23.7339,23.7339,23.6186,23.6258,207500.0
2010-01-07 11:40:00,32.79,32.88,32.78,32.83,309800.0,23.6258,23.6906,23.6186,23.6546,309800.0
2010-01-07 11:45:00,32.83,32.87,32.77,32.79,215900.0,23.6546,23.6834,23.6114,23.6258,215900.0
2010-01-07 11:50:00,32.8,32.85,32.79,32.85,161900.0,23.633,23.669,23.6258,23.669,161900.0
2010-01-07 11:55:00,32.86,32.89,32.8,32.81,140200.0,23.6762,23.6978,23.633,23.6402,140200.0
2010-01-07 12:00:00,32.8,32.86,32.8,32.86,112500.0,23.633,23.6762,23.633,23.6762,112500.0
2010-01-07 12:05:00,32.85,32.86,32.84,32.85,46500.0,23.669,23.6762,23.6618,23.669,46500.0
2010-01-07 12:10:00,32.86,32.96,32.85,32.95,213500.0,23.6762,23.7483,23.669,23.7411,213500.0
2010-01-07 12:15:00,32.96,33.06,32.95,33.03,407300.0,23.7483,23.8203,23.7411,23.7987,407300.0
2010-01-07 12:20:00,33.03,33.05,32.98,33.0,217000.0,23.7987,23.8131,23.7627,23.7771,217000.0
2010-01-07 12:25:00,33.0,33.03,32.97,33.0,241900.0,23.7771,23.7987,23.7555,23.7771,241900.0
2010-01-07 12:30:00,33.0,33.1,32.98,33.09,223100.0,23.7771,23.8491,23.7627,23.8419,223100.0
2010-01-07 12:35:00,33.1,33.14,33.08,33.14,184200.0,23.8491,23.878,23.8347,23.878,184200.0
2010-01-07 12:40:00,33.14,33.19,33.12,33.15,181400.0,23.878,23.914,23.8635,23.8852,181400.0
2010-01-07 12:45:00,33.15,33.16,33.08,33.13,136500.0,23.8852,23.8924,23.8347,23.8707,136500.0
2010-01-07 12:50:00,33.13,33.15,33.07,33.07,78500.0,23.8707,23.8852,23.8275,23.8275,78500.0
2010-01-07 12:55:00,33.07,33.08,33.04,33.04,120500.0,23.8275,23.8347,23.8059,23.8059,120500.0
2010-01-07 13:00:00,33.04,33.05,32.94,32.94,148800.0,23.8059,23.8131,23.7339,23.7339,148800.0
2010-01-07 13:05:00,32.94,32.95,32.86,32.88,199900.0,23.7339,23.7411,23.6762,23.6906,199900.0
2010-01-07 13:10:00,32.88,32.97,32.87,32.97,251400.0,23.6906,23.7555,23.6834,23.7555,251400.0
2010-01-07 13:15:00,32.97,33.05,32.96,33.02,322500.0,23.7555,23.8131,23.7483,23.7915,322500.0
2010-01-07 13:20:00,33.02,33.02,32.97,32.98,75200.0,23.7915,23.7915,23.7555,23.7627,75200.0
2010-01-07 13:25:00,32.97,32.98,32.92,32.96,185300.0,23.7555,23.7627,23.7194,23.7483,185300.0
2010-01-07 13:30:00,32.96,33.0,32.95,33.0,77000.0,23.7483,23.7771,23.7411,23.7771,77000.0
2010-01-07 13:35:00,33.0,33.0,32.95,32.97,68400.0,23.7771,23.7771,23.7411,23.7555,68400.0
2010-01-07 13:40:00,32.97,33.03,32.97,33.01,90400.0,23.7555,23.7987,23.7555,23.7843,90400.0
2010-01-07 13:45:00,33.01,33.04,32.99,33.01,106000.0,23.7843,23.8059,23.7699,23.7843,106000.0
2010-01-07 13:50:00,33.01,33.03,32.97,33.0,155300.0,23.7843,23.7987,23.7555,23.7771,155300.0
2010-01-07 13:55:00,33.0,33.0,32.96,32.97,74500.0,23.7771,23.7771,23.7483,23.7555,74500.0
2010-01-07 14:00:00,32.97,32.98,32.95,32.95,60600.0,23.7555,23.7627,23.7411,23.7411,60600.0
2010-01-07 14:05:00,32.95,32.99,32.95,32.99,98500.0,23.7411,23.7699,23.7411,23.7699,98500.0
2010-01-07 14:10:00,32.99,33.03,32.99,33.01,163600.0,23.7699,23.7987,23.7699,23.7843,163600.0
2010-01-07 14:15:00,33.02,33.02,32.99,33.0,186400.0,23.7915,23.7915,23.7699,23.7771,186400.0
2010-01-07 14:20:00,33.0,33.04,32.99,33.03,571800.0,23.7771,23.8059,23.7699,23.7987,571800.0
2010-01-07 14:25:00,33.02,33.05,33.0,33.02,200600.0,23.7915,23.8131,23.7771,23.7915,200600.0
2010-01-07 14:30:00,33.02,33.14,33.02,33.12,163100.0,23.7915,23.878,23.7915,23.8635,163100.0
2010-01-07 14:35:00,33.12,33.19,33.12,33.17,212500.0,23.8635,23.914,23.8635,23.8996,212500.0
2010-01-07 14:40:00,33.16,33.25,33.16,33.24,209900.0,23.8924,23.9572,23.8924,23.95,209900.0
2010-01-07 14:45:00,33.23,33.27,33.23,33.25,155600.0,23.9428,23.9716,23.9428,23.9572,155600.0
2010-01-07 14:50:00,33.25,33.26,33.22,33.22,387000.0,23.9572,23.9644,23.9356,23.9356,387000.0
2010-01-07 14:55:00,33.23,33.23,33.13,33.13,338800.0,23.9428,23.9428,23.8707,23.8707,338800.0
2010-01-07 15:00:00,33.13,33.14,32.92,32.99,541800.0,23.8707,23.878,23.7194,23.7699,541800.0
2010-01-07 15:05:00,33.0,33.03,32.92,32.92,354700.0,23.7771,23.7987,23.7194,23.7194,354700.0
2010-01-07 15:10:00,32.93,32.96,32.86,32.89,280100.0,23.7266,23.7483,23.6762,23.6978,280100.0
2010-01-07 15:15:00,32.89,32.93,32.86,32.89,250300.0,23.6978,23.7266,23.6762,23.6978,250300.0
2010-01-07 15:20:00,32.89,32.98,32.86,32.98,179700.0,23.6978,23.7627,23.6762,23.7627,179700.0
2010-01-07 15:25:00,32.97,33.06,32.97,33.06,198500.0,23.7555,23.8203,23.7555,23.8203,198500.0
2010-01-07 15:30:00,33.05,33.1,33.05,33.06,199900.0,23.8131,23.8491,23.8131,23.8203,199900.0
2010-01-07 15:35:00,33.05,33.06,33.01,33.04,167600.0,23.8131,23.8203,23.7843,23.8059,167600.0
2010-01-07 15:40:00,33.04,33.08,32.99,32.99,344300.0,23.8059,23.8347,23.7699,23.7699,344300.0
2010-01-07 15:45:00,32.99,33.03,32.96,32.96,446600.0,23.7699,23.7987,23.7483,23.7483,446600.0
2010-01-07 15:50:00,32.97,32.97,32.91,32.93,456500.0,23.7555,23.7555,23.7122,23.7266,456500.0
2010-01-07 15:55:00,32.93,32.93,32.86,32.87,877600.0,23.7266,23.7266,23.6762,23.6834,877600.0
2010-01-08 09:30:00,32.6,32.78,32.55,32.61,517500.0,23.4889,23.6186,23.4528,23.4961,517500.0
2010-01-08 09:35:00,32.6,32.79,32.58,32.67,360100.0,23.4889,23.6258,23.4745,23.5393,360100.0
2010-01-08 09:40:00,32.67,32.8,32.6,32.74,320400.0,23.5393,23.633,23.4889,23.5897,320400.0
2010-01-08 09:45:00,32.69,32.78,32.63,32.69,243000.0,23.5537,23.6186,23.5105,23.5537,243000.0
2010-01-08 09:50:00,32.68,32.75,32.65,32.73,351400.0,23.5465,23.597,23.5249,23.5825,351400.0
2010-01-08 09:55:00,32.73,32.79,32.68,32.77,447400.0,23.5825,23.6258,23.5465,23.6114,447400.0
2010-01-08 10:00:00,32.77,32.82,32.7,32.74,267300.0,23.6114,23.6474,23.5609,23.5897,267300.0
2010-01-08 10:05:00,32.73,32.77,32.62,32.72,314700.0,23.5825,23.6114,23.5033,23.5753,314700.0
2010-01-08 10:10:00,32.72,32.73,32.55,32.55,268700.0,23.5753,23.5825,23.4528,23.4528,268700.0
2010-01-08 10:15:00,32.55,32.63,32.54,32.57,196600.0,23.4528,23.5105,23.4456,23.4673,196600.0
2010-01-08 10:20:00,32.56,32.58,32.53,32.56,231200.0,23.4601,23.4745,23.4384,23.4601,231200.0
2010-01-08 10:25:00,32.56,32.63,32.54,32.62,129800.0,23.4601,23.5105,23.4456,23.5033,129800.0
2010-01-08 10:30:00,32.62,32.69,32.61,32.64,172500.0,23.5033,23.5537,23.4961,23.5177,172500.0
2010-01-08 10:35:00,32.64,32.65,32.58,32.58,95400.0,23.5177,23.5249,23.4745,23.4745,95400.0
2010-01-08 10:40:00,32.57,32.62,32.54,32.56,171700.0,23.4673,23.5033,23.4456,23.4601,171700.0
2010-01-08 10:45:00,32.56,32.64,32.53,32.59,333800.0,23.4601,23.5177,23.4384,23.4817,333800.0
2010-01-08 10:50:00,32.59,32.6,32.54,32.57,354700.0,23.4817,23.4889,23.4456,23.4673,354700.0
2010-01-08 10:55:00,32.56,32.64,32.55,32.64,210900.0,23.4601,23.5177,23.4528,23.5177,210900.0
2010-01-08 11:00:00,32.63,32.69,32.63,32.63,162500.0,23.5105,23.5537,23.5105,23.5105,162500.0
2010-01-08 11:05:00,32.63,32.68,32.62,32.65,182800.0,23.5105,23.5465,23.5033,23.5249,182800.0
2010-01-08 11:10:00,32.64,32.67,32.61,32.64,96200.0,23.5177,23.5393,23.4961,23.5177,96200.0
2010-01-08 11:15:00,32.65,32.67,32.63,32.65,75500.0,23.5249,23.5393,23.5105,23.5249,75500.0
2010-01-08 11:20:00,32.64,32.7,32.64,32.67,138500.0,23.5177,23.5609,23.5177,23.5393,138500.0
2010-01-08 11:25:00,32.68,32.74,32.63,32.74,332200.0,23.5465,23.5897,23.5105,23.5897,332200.0
2010-01-08 11:30:00,32.73,32.74,32.63,32.63,184000.0,23.5825,23.5897,23.5105,23.5105,184000.0
2010-01-08 11:35:00,32.62,32.65,32.53,32.53,302600.0,23.5033,23.5249,23.4384,23.4384,302600.0
2010-01-08 11:40:00,32.53,32.57,32.45,32.45,246200.0,23.4384,23.4673,23.3808,23.3808,246200.0
2010-01-08 11:45:00,32.45,32.46,32.37,32.37,208900.0,23.3808,23.388,23.3232,23.3232,208900.0
2010-01-08 11:50:00,32.37,32.42,32.34,32.4,160800.0,23.3232,23.3592,23.3015,23.3448,160800.0
2010-01-08 11:55:00,32.39,32.42,32.3,32.3,161600.0,23.3376,23.3592,23.2727,23.2727,161600.0
2010-01-08 12:00:00,32.3,32.34,32.28,32.31,172400.0,23.2727,23.3015,23.2583,23.2799,172400.0
2010-01-08 12:05:00,32.31,32.34,32.3,32.33,78100.0,23.2799,23.3015,23.2727,23.2943,78100.0
2010-01-08 12:10:00,32.33,32.36,32.25,32.25,162600.0,23.2943,23.316,23.2367,23.2367,162600.0
2010-01-08 12:15:00,32.25,32.3,32.22,32.26,108800.0,23.2367,23.2727,23.2151,23.2439,108800.0
2010-01-08 12:20:00,32.25,32.37,32.25,32.34,89600.0,23.2367,23.3232,23.2367,23.3015,89600.0
2010-01-08 12:25:00,32.33,32.36,32.3,32.3,131400.0,23.2943,23.316,23.2727,23.2727,131400.0
2010-01-08 12:30:00,32.3,32.35,32.26,32.26,86800.0,23.2727,23.3087,23.2439,23.2439,86800.0
2010-01-08 12:35:00,32.26,32.27,32.21,32.23,53800.0,23.2439,23.2511,23.2079,23.2223,53800.0
2010-01-08 12:40:00,32.23,32.27,32.18,32.27,118600.0,23.2223,23.2511,23.1863,23.2511,118600.0
2010-01-08 12:45:00,32.27,32.27,32.2,32.23,75600.0,23.2511,23.2511,23.2007,23.2223,75600.0
2010-01-08 12:50:00,32.22,32.23,32.2,32.22,70300.0,23.2151,23.2223,23.2007,23.2151,70300.0
2010-01-08 12:55:00,32.21,32.25,32.16,32.16,104700.0,23.2079,23.2367,23.1718,23.1718,104700.0
2010-01-08 13:00:00,32.16,32.23,32.16,32.21,68800.0,23.1718,23.2223,23.1718,23.2079,68800.0
2010-01-08 13:05:00,32.21,32.25,32.18,32.25,109700.0,23.2079,23.2367,23.1863,23.2367,109700.0
2010-01-08 13:10:00,32.24,32.27,32.24,32.24,49000.0,23.2295,23.2511,23.2295,23.2295,49000.0
2010-01-08 13:15:00,32.26,32.28,32.22,32.24,85700.0,23.2439,23.2583,23.2151,23.2295,85700.0
2010-01-08 13:20:00,32.23,32.29,32.21,32.29,53700.0,23.2223,23.2655,23.2079,23.2655,53700.0
2010-01-08 13:25:00,32.28,32.28,32.19,32.24,174700.0,23.2583,23.2583,23.1935,23.2295,174700.0
2010-01-08 13:30:00,32.23,32.23,32.14,32.16,359200.0,23.2223,23.2223,23.1574,23.1718,359200.0
2010-01-08 13:35:00,32.17,32.22,32.13,32.14,167200.0,23.1791,23.2151,23.1502,23.1574,167200.0
2010-01-08 13:40:00,32.13,32.15,32.04,32.05,136800.0,23.1502,23.1646,23.0854,23.0926,136800.0
2010-01-08 13:45:00,32.04,32.11,32.04,32.11,99900.0,23.0854,23.1358,23.0854,23.1358,99900.0
2010-01-08 13:50:00,32.1,32.13,32.02,32.07,97400.0,23.1286,23.1502,23.071,23.107,97400.0
2010-01-08 13:55:00,32.06,32.08,32.02,32.07,180000.0,23.0998,23.1142,23.071,23.107,180000.0
2010-01-08 14:00:00,32.06,32.08,32.05,32.08,123000.0,23.0998,23.1142,23.0926,23.1142,123000.0
2010-01-08 14:05:00,32.08,32.08,32.04,32.05,100600.0,23.1142,23.1142,23.0854,23.0926,100600.0
2010-01-08 14:10:00,32.04,32.05,31.98,32.03,213900.0,23.0854,23.0926,23.0422,23.0782,213900.0
2010-01-08 14:15:00,32.04,32.06,32.0,32.03,89300.0,23.0854,23.0998,23.0566,23.0782,89300.0
2010-01-08 14:20:00,32.02,32.1,32.02,32.08,133000.0,23.071,23.1286,23.071,23.1142,133000.0
2010-01-08 14:25:00,32.08,32.15,32.06,32.14,150600.0,23.1142,23.1646,23.0998,23.1574,150600.0
2010-01-08 14:30:00,32.14,32.23,32.14,32.23,190500.0,23.1574,23.2223,23.1574,23.2223,190500.0
2010-01-08 14:35:00,32.22,32.3,32.22,32.3,161700.0,23.2151,23.2727,23.2151,23.2727,161700.0
2010-01-08 14:40:00,32.29,32.35,32.24,32.24,312300.0,23.2655,23.3087,23.2295,23.2295,312300.0
2010-01-08 14:45:00,32.24,32.25,32.17,32.17,195900.0,23.2295,23.2367,23.1791,23.1791,195900.0
2010-01-08 14:50:00,32.17,32.2,32.13,32.14,90000.0,23.1791,23.2007,23.1502,23.1574,90000.0
2010-01-08 14:55:00,32.13,32.14,32.09,32.1,96500.0,23.1502,23.1574,23.1214,23.1286,96500.0
2010-01-08 15:00:00,32.1,32.1,32.02,32.03,261900.0,23.1286,23.1286,23.071,23.0782,261900.0
2010-01-08 15:05:00,32.03,32.06,32.01,32.05,375200.0,23.0782,23.0998,23.0638,23.0926,375200.0
2010-01-08 15:10:00,32.05,32.06,32.03,32.05,114300.0,23.0926,23.0998,23.0782,23.0926,114300.0
2010-01-08 15:15:00,32.04,32.08,32.02,32.08,230100.0,23.0854,23.1142,23.071,23.1142,230100.0
2010-01-08 15:20:00,32.07,32.13,32.06,32.06,179900.0,23.107,23.1502,23.0998,23.0998,179900.0
2010-01-08 15:25:00,32.06,32.07,32.05,32.06,118400.0,23.0998,23.107,23.0926,23.0998,118400.0
2010-01-08 15:30:00,32.05,32.06,32.02,32.02,131600.0,23.0926,23.0998,23.071,23.071,131600.0
2010-01-08 15:35:00,32.02,32.14,32.02,32.11,324300.0,23.071,23.1574,23.071,23.1358,324300.0
2010-01-08 15:40:00,32.12,32.22,32.11,32.19,368500.0,23.143,23.2151,23.1358,23.1935,368500.0
2010-01-08 15:45:00,32.19,32.24,32.12,32.22,310000.0,23.1935,23.2295,23.143,23.2151,310000.0
2010-01-08 15:50:00,32.22,32.28,32.21,32.23,309300.0,23.2151,23.2583,23.2079,23.2223,309300.0
2010-01-08 15:55:00,32.22,32.25,32.19,32.25,725700.0,23.2151,23.2367,23.1935,23.2367,725700.0
2010-01-11 09:30:00,32.39,32.46,32.21,32.39,299100.0,23.3376,23.388,23.2079,23.3376,299100.0
2010-01-11 09:35:00,32.39,32.4,31.94,31.98,419100.0,23.3376,23.3448,23.0133,23.0422,419100.0
2010-01-11 09:40:00,31.99,32.08,31.89,31.93,372000.0,23.0494,23.1142,22.9773,23.0061,372000.0
2010-01-11 09:45:00,31.92,31.97,31.83,31.97,325700.0,22.9989,23.0349,22.9341,23.0349,325700.0
2010-01-11 09:50:00,31.97,32.06,31.94,32.05,204900.0,23.0349,23.0998,23.0133,23.0926,204900.0
2010-01-11 09:55:00,32.05,32.05,31.92,31.97,198200.0,23.0926,23.0926,22.9989,23.0349,198200.0
2010-01-11 10:00:00,31.98,32.03,31.93,31.94,170600.0,23.0422,23.0782,23.0061,23.0133,170600.0
2010-01-11 10:05:00,31.93,31.98,31.82,31.86,427700.0,23.0061,23.0422,22.9269,22.9557,427700.0
2010-01-11 10:10:00,31.87,31.92,31.83,31.87,227000.0,22.9629,22.9989,22.9341,22.9629,227000.0
2010-01-11 10:15:00,31.87,32.0,31.86,31.95,122700.0,22.9629,23.0566,22.9557,23.0205,122700.0
2010-01-11 10:20:00,31.96,32.0,31.94,31.95,101700.0,23.0277,23.0566,23.0133,23.0205,101700.0
2010-01-11 10:25:00,31.96,32.01,31.94,32.0,125200.0,23.0277,23.0638,23.0133,23.0566,125200.0
2010-01-11 10:30:00,32.0,32.03,31.98,32.0,184300.0,23.0566,23.0782,23.0422,23.0566,184300.0
2010-01-11 10:35:00,32.0,32.04,32.0,32.03,104900.0,23.0566,23.0854,23.0566,23.0782,104900.0
2010-01-11 10:40:00,32.02,32.06,32.02,32.06,79600.0,23.071,23.0998,23.071,23.0998,79600.0
2010-01-11 10:45:00,32.05,32.05,31.99,32.0,131700.0,23.0926,23.0926,23.0494,23.0566,131700.0
2010-01-11 10:50:00,32.0,32.02,31.9,31.9,173700.0,23.0566,23.071,22.9845,22.9845,173700.0
2010-01-11 10:55:00,31.9,31.91,31.84,31.87,168700.0,22.9845,22.9917,22.9413,22.9629,168700.0
2010-01-11 11:00:00,31.87,31.91,31.85,31.91,65600.0,22.9629,22.9917,22.9485,22.9917,65600.0
2010-01-11 11:05:00,31.91,31.91,31.85,31.86,119100.0,22.9917,22.9917,22.9485,22.9557,119100.0
2010-01-11 11:10:00,31.87,31.88,31.77,31.77,298400.0,22.9629,22.9701,22.8908,22.8908,298400.0
2010-01-11 11:15:00,31.77,31.8,31.76,31.77,91200.0,22.8908,22.9125,22.8836,22.8908,91200.0
2010-01-11 11:20:00,31.77,31.85,31.77,31.84,98300.0,22.8908,22.9485,22.8908,22.9413,98300.0
2010-01-11 11:25:00,31.85,31.93,31.84,31.93,114000.0,22.9485,23.0061,22.9413,23.0061,114000.0
2010-01-11 11:30:00,31.93,31.97,31.92,31.93,68000.0,23.0061,23.0349,22.9989,23.0061,68000.0
2010-01-11 11:35:00,31.94,31.95,31.89,31.89,72100.0,23.0133,23.0205,22.9773,22.9773,72100.0
2010-01-11 11:40:00,31.89,31.89,31.83,31.83,66400.0,22.9773,22.9773,22.9341,22.9341,66400.0
2010-01-11 11:45:00,31.84,31.87,31.82,31.84,164100.0,22.9413,22.9629,22.9269,22.9413,164100.0
2010-01-11 11:50:00,31.85,31.88,31.83,31.84,72900.0,22.9485,22.9701,22.9341,22.9413,72900.0
2010-01-11 11:55:00,31.83,31.93,31.82,31.92,61700.0,22.9341,23.0061,22.9269,22.9989,61700.0
2010-01-11 12:00:00,31.92,31.93,31.84,31.85,60700.0,22.9989,23.0061,22.9413,22.9485,60700.0
2010-01-11 12:05:00,31.85,31.87,31.82,31.86,71000.0,22.9485,22.9629,22.9269,22.9557,71000.0
2010-01-11 12:10:00,31.85,31.88,31.85,31.85,65000.0,22.9485,22.9701,22.9485,22.9485,65000.0
2010-01-11 12:15:00,31.85,31.89,31.85,31.86,91300.0,22.9485,22.9773,22.9485,22.9557,91300.0
2010-01-11 12:20:00,31.86,31.89,31.84,31.89,65100.0,22.9557,22.9773,22.9413,22.9773,65100.0
2010-01-11 12:25:00,31.88,31.91,31.83,31.87,94600.0,22.9701,22.9917,22.9341,22.9629,94600.0
2010-01-11 12:30:00,31.87,31.88,31.83,31.84,79600.0,22.9629,22.9701,22.9341,22.9413,79600.0
2010-01-11 12:35:00,31.85,31.88,31.82,31.85,72600.0,22.9485,22.9701,22.9269,22.9485,72600.0
2010-01-11 12:40:00,31.85,31.87,31.82,31.87,56100.0,22.9485,22.9629,22.9269,22.9629,56100.0
2010-01-11 12:45:00,31.87,31.88,31.83,31.87,103200.0,22.9629,22.9701,22.9341,22.9629,103200.0
2010-01-11 12:50:00,31.87,31.89,31.83,31.88,88300.0,22.9629,22.9773,22.9341,22.9701,88300.0
2010-01-11 12:55:00,31.89,31.92,31.86,31.92,52600.0,22.9773,22.9989,22.9557,22.9989,52600.0
2010-01-11 13:00:00,31.92,31.96,31.89,31.9,137700.0,22.9989,23.0277,22.9773,22.9845,137700.0
2010-01-11 13:05:00,31.89,31.9,31.85,31.87,63900.0,22.9773,22.9845,22.9485,22.9629,63900.0
2010-01-11 13:10:00,31.88,31.91,31.87,31.87,43800.0,22.9701,22.9917,22.9629,22.9629,43800.0
2010-01-11 13:15:00,31.88,31.91,31.85,31.9,54500.0,22.9701,22.9917,22.9485,22.9845,54500.0
2010-01-11 13:20:00,31.91,31.93,31.88,31.91,37600.0,22.9917,23.0061,22.9701,22.9917,37600.0
2010-01-11 13:25:00,31.91,31.96,31.91,31.96,63800.0,22.9917,23.0277,22.9917,23.0277,63800.0
2010-01-11 13:30:00,31.96,31.98,31.94,31.94,120800.0,23.0277,23.0422,23.0133,23.0133,120800.0
2010-01-11 13:35:00,31.94,31.97,31.92,31.97,51700.0,23.0133,23.0349,22.9989,23.0349,51700.0
2010-01-11 13:40:00,31.96,31.97,31.94,31.95,32200.0,23.0277,23.0349,23.0133,23.0205,32200.0
2010-01-11 13:45:00,31.95,31.98,31.94,31.94,95100.0,23.0205,23.0422,23.0133,23.0133,95100.0
2010-01-11 13:50:00,31.94,31.95,31.92,31.95,47700.0,23.0133,23.0205,22.9989,23.0205,47700.0
2010-01-11 13:55:00,31.94,31.95,31.89,31.9,47800.0,23.0133,23.0205,22.9773,22.9845,47800.0
2010-01-11 14:00:00,31.89,31.9,31.88,31.89,44400.0,22.9773,22.9845,22.9701,22.9773,44400.0
2010-01-11 14:05:00,31.88,31.93,31.88,31.92,72400.0,22.9701,23.0061,22.9701,22.9989,72400.0
2010-01-11 14:10:00,31.92,31.96,31.91,31.95,70300.0,22.9989,23.0277,22.9917,23.0205,70300.0
2010-01-11 14:15:00,31.96,31.97,31.88,31.88,73200.0,23.0277,23.0349,22.9701,22.9701,73200.0
2010-01-11 14:20:00,31.88,31.9,31.87,31.89,45400.0,22.9701,22.9845,22.9629,22.9773,45400.0
2010-01-11 14:25:00,31.89,31.89,31.86,31.88,37200.0,22.9773,22.9773,22.9557,22.9701,37200.0
2010-01-11 14:30:00,31.89,31.91,31.87,31.88,127700.0,22.9773,22.9917,22.9629,22.9701,127700.0
2010-01-11 14:35:00,31.88,31.88,31.85,31.86,135700.0,22.9701,22.9701,22.9485,22.9557,135700.0
2010-01-11 14:40:00,31.86,31.88,31.85,31.87,210200.0,22.9557,22.9701,22.9485,22.9629,210200.0
2010-01-11 14:45:00,31.87,31.97,31.87,31.94,130400.0,22.9629,23.0349,22.9629,23.0133,130400.0
2010-01-11 14:50:00,31.94,31.95,31.93,31.95,67700.0,23.0133,23.0205,23.0061,23.0205,67700.0
2010-01-11 14:55:00,31.96,31.97,31.95,31.95,80500.0,23.0277,23.0349,23.0205,23.0205,80500.0
2010-01-11 15:00:00,31.94,31.98,31.94,31.98,75900.0,23.0133,23.0422,23.0133,23.0422,75900.0
2010-01-11 15:05:00,31.98,32.03,31.93,31.93,240900.0,23.0422,23.0782,23.0061,23.0061,240900.0
2010-01-11 15:10:00,31.93,31.94,31.91,31.91,82500.0,23.0061,23.0133,22.9917,22.9917,82500.0
2010-01-11 15:15:00,31.91,31.98,31.91,31.97,82300.0,22.9917,23.0422,22.9917,23.0349,82300.0
2010-01-11 15:20:00,31.98,32.0,31.93,31.94,152700.0,23.0422,23.0566,23.0061,23.0133,152700.0
2010-01-11 15:25:00,31.94,32.0,31.91,32.0,62200.0,23.0133,23.0566,22.9917,23.0566,62200.0
2010-01-11 15:30:00,32.0,32.01,31.99,32.0,86800.0,23.0566,23.0638,23.0494,23.0566,86800.0
2010-01-11 15:35:00,32.0,32.01,31.96,31.98,133100.0,23.0566,23.0638,23.0277,23.0422,133100.0
2010-01-11 15:40:00,31.98,32.04,31.95,32.04,90900.0,23.0422,23.0854,23.0205,23.0854,90900.0
2010-01-11 15:45:00,32.03,32.04,31.92,31.94,222100.0,23.0782,23.0854,22.9989,23.0133,222100.0
2010-01-11 15:50:00,31.95,32.03,31.94,32.02,208800.0,23.0205,23.0782,23.0133,23.071,208800.0
2010-01-11 15:55:00,32.02,32.04,32.0,32.03,361600.0,23.071,23.0854,23.0566,23.0782,361600.0
2010-01-12 09:30:00,31.63,31.86,31.6,31.67,291600.0,22.79,22.9557,22.7684,22.8188,291600.0
2010-01-12 09:35:00,31.69,31.85,31.65,31.69,175600.0,22.8332,22.9485,22.8044,22.8332,175600.0
2010-01-12 09:40:00,31.69,31.73,31.61,31.61,243000.0,22.8332,22.862,22.7756,22.7756,243000.0
2010-01-12 09:45:00,31.61,31.74,31.58,31.69,221500.0,22.7756,22.8692,22.7539,22.8332,221500.0
2010-01-12 09:50:00,31.69,31.74,31.63,31.64,137100.0,22.8332,22.8692,22.79,22.7972,137100.0
2010-01-12 09:55:00,31.64,31.7,31.62,31.65,268100.0,22.7972,22.8404,22.7828,22.8044,268100.0
2010-01-12 10:00:00,31.64,31.65,31.51,31.51,334000.0,22.7972,22.8044,22.7035,22.7035,334000.0
2010-01-12 10:05:00,31.52,31.52,31.4,31.4,381700.0,22.7107,22.7107,22.6243,22.6243,381700.0
2010-01-12 10:10:00,31.4,31.42,31.36,31.37,365800.0,22.6243,22.6387,22.5954,22.6026,365800.0
2010-01-12 10:15:00,31.36,31.42,31.36,31.39,201600.0,22.5954,22.6387,22.5954,22.617,201600.0
2010-01-12 10:20:00,31.4,31.46,31.39,31.41,125700.0,22.6243,22.6675,22.617,22.6315,125700.0
2010-01-12 10:25:00,31.42,31.46,31.39,31.43,100600.0,22.6387,22.6675,22.617,22.6459,100600.0
2010-01-12 10:30:00,31.43,31.49,31.4,31.44,137300.0,22.6459,22.6891,22.6243,22.6531,137300.0
2010-01-12 10:35:00,31.45,31.55,31.43,31.51,146200.0,22.6603,22.7323,22.6459,22.7035,146200.0
2010-01-12 10:40:00,31.51,31.58,31.5,31.57,80200.0,22.7035,22.7539,22.6963,22.7467,80200.0
2010-01-12 10:45:00,31.57,31.58,31.52,31.53,90000.0,22.7467,22.7539,22.7107,22.7179,90000.0
2010-01-12 10:50:00,31.52,31.55,31.51,31.53,80000.0,22.7107,22.7323,22.7035,22.7179,80000.0
2010-01-12 10:55:00,31.53,31.57,31.46,31.49,121100.0,22.7179,22.7467,22.6675,22.6891,121100.0
2010-01-12 11:00:00,31.49,31.5,31.41,31.42,89400.0,22.6891,22.6963,22.6315,22.6387,89400.0
2010-01-12 11:05:00,31.42,31.51,31.42,31.47,138600.0,22.6387,22.7035,22.6387,22.6747,138600.0
2010-01-12 11:10:00,31.47,31.51,31.44,31.45,126500.0,22.6747,22.7035,22.6531,22.6603,126500.0
2010-01-12 11:15:00,31.46,31.47,31.4,31.42,105100.0,22.6675,22.6747,22.6243,22.6387,105100.0
2010-01-12 11:20:00,31.42,31.49,31.42,31.48,151400.0,22.6387,22.6891,22.6387,22.6819,151400.0
2010-01-12 11:25:00,31.47,31.49,31.45,31.47,90700.0,22.6747,22.6891,22.6603,22.6747,90700.0
2010-01-12 11:30:00,31.47,31.51,31.44,31.44,150800.0,22.6747,22.7035,22.6531,22.6531,150800.0
2010-01-12 11:35:00,31.44,31.45,31.37,31.38,150600.0,22.6531,22.6603,22.6026,22.6098,150600.0
2010-01-12 11:40:00,31.38,31.44,31.38,31.4,97900.0,22.6098,22.6531,22.6098,22.6243,97900.0
2010-01-12 11:45:00,31.4,31.42,31.38,31.38,93500.0,22.6243,22.6387,22.6098,22.6098,93500.0
2010-01-12 11:50:00,31.38,31.39,31.29,31.29,241100.0,22.6098,22.617,22.545,22.545,241100.0
2010-01-12 11:55:00,31.29,31.4,31.27,31.3,180100.0,22.545,22.6243,22.5306,22.5522,180100.0
2010-01-12 12:00:00,31.3,31.3,31.23,31.25,192100.0,22.5522,22.5522,22.5018,22.5162,192100.0
2010-01-12 12:05:00,31.25,31.26,31.22,31.23,168100.0,22.5162,22.5234,22.4946,22.5018,168100.0
2010-01-12 12:10:00,31.24,31.25,31.21,31.25,91400.0,22.509,22.5162,22.4874,22.5162,91400.0
2010-01-12 12:15:00,31.25,31.25,31.21,31.21,99000.0,22.5162,22.5162,22.4874,22.4874,99000.0
2010-01-12 12:20:00,31.21,31.23,31.19,31.2,149100.0,22.4874,22.5018,22.4729,22.4802,149100.0
2010-01-12 12:25:00,31.2,31.23,31.18,31.19,154300.0,22.4802,22.5018,22.4657,22.4729,154300.0
2010-01-12 12:30:00,31.18,31.19,31.14,31.14,171700.0,22.4657,22.4729,22.4369,22.4369,171700.0
2010-01-12 12:35:00,31.15,31.17,31.12,31.16,197400.0,22.4441,22.4585,22.4225,22.4513,197400.0
2010-01-12 12:40:00,31.17,31.25,31.17,31.2,181800.0,22.4585,22.5162,22.4585,22.4802,181800.0
2010-01-12 12:45:00,31.2,31.28,31.2,31.24,91300.0,22.4802,22.5378,22.4802,22.509,91300.0
2010-01-12 12:50:00,31.24,31.27,31.19,31.21,206100.0,22.509,22.5306,22.4729,22.4874,206100.0
2010-01-12 12:55:00,31.21,31.27,31.16,31.27,153300.0,22.4874,22.5306,22.4513,22.5306,153300.0
2010-01-12 13:00:00,31.27,31.27,31.18,31.19,197800.0,22.5306,22.5306,22.4657,22.4729,197800.0
2010-01-12 13:05:00,31.19,31.19,31.1,31.1,140400.0,22.4729,22.4729,22.4081,22.4081,140400.0
2010-01-12 13:10:00,31.1,31.13,31.09,31.09,269100.0,22.4081,22.4297,22.4009,22.4009,269100.0
2010-01-12 13:15:00,31.1,31.12,31.05,31.06,222600.0,22.4081,22.4225,22.3721,22.3793,222600.0
2010-01-12 13:20:00,31.06,31.07,31.0,31.0,189900.0,22.3793,22.3865,22.336,22.336,189900.0
2010-01-12 13:25:00,31.0,31.03,30.99,31.03,215400.0,22.336,22.3577,22.3288,22.3577,215400.0
2010-01-12 13:30:00,31.03,31.12,31.02,31.09,161500.0,22.3577,22.4225,22.3505,22.4009,161500.0
2010-01-12 13:35:00,31.1,31.12,31.08,31.09,89900.0,22.4081,22.4225,22.3937,22.4009,89900.0
2010-01-12 13:40:00,31.09,31.11,31.06,31.1,76100.0,22.4009,22.4153,22.3793,22.4081,76100.0
2010-01-12 13:45:00,31.1,31.16,31.09,31.14,211600.0,22.4081,22.4513,22.4009,22.4369,211600.0
2010-01-12 13:50:00,31.15,31.21,31.14,31.21,150700.0,22.4441,22.4874,22.4369,22.4874,150700.0
2010-01-12 13:55:00,31.21,31.22,31.17,31.2,176200.0,22.4874,22.4946,22.4585,22.4802,176200.0
2010-01-12 14:00:00,31.19,31.22,31.14,31.21,164600.0,22.4729,22.4946,22.4369,22.4874,164600.0
2010-01-12 14:05:00,31.21,31.23,31.18,31.2,166700.0,22.4874,22.5018,22.4657,22.4802,166700.0
2010-01-12 14:10:00,31.21,31.24,31.18,31.18,106400.0,22.4874,22.509,22.4657,22.4657,106400.0
2010-01-12 14:15:00,31.18,31.19,31.1,31.1,148600.0,22.4657,22.4729,22.4081,22.4081,148600.0
2010-01-12 14:20:00,31.1,31.1,31.04,31.05,131000.0,22.4081,22.4081,22.3649,22.3721,131000.0
2010-01-12 14:25:00,31.05,31.12,31.05,31.11,75100.0,22.3721,22.4225,22.3721,22.4153,75100.0
2010-01-12 14:30:00,31.11,31.13,31.08,31.12,92900.0,22.4153,22.4297,22.3937,22.4225,92900.0
2010-01-12 14:35:00,31.13,31.13,31.1,31.1,149200.0,22.4297,22.4297,22.4081,22.4081,149200.0
2010-01-12 14:40:00,31.1,31.13,31.04,31.04,135200.0,22.4081,22.4297,22.3649,22.3649,135200.0
2010-01-12 14:45:00,31.05,31.12,31.04,31.11,80300.0,22.3721,22.4225,22.3649,22.4153,80300.0
2010-01-12 14:50:00,31.11,31.16,31.1,31.14,195200.0,22.4153,22.4513,22.4081,22.4369,195200.0
2010-01-12 14:55:00,31.15,31.18,31.11,31.12,148500.0,22.4441,22.4657,22.4153,22.4225,148500.0
2010-01-12 15:00:00,31.11,31.14,31.08,31.09,164500.0,22.4153,22.4369,22.3937,22.4009,164500.0
2010-01-12 15:05:00,31.08,31.14,31.07,31.14,77400.0,22.3937,22.4369,22.3865,22.4369,77400.0
2010-01-12 15:10:00,31.13,31.15,31.09,31.09,87900.0,22.4297,22.4441,22.4009,22.4009,87900.0
2010-01-12 15:15:00,31.09,31.1,31.06,31.07,84400.0,22.4009,22.4081,22.3793,22.3865,84400.0
2010-01-12 15:20:00,31.06,31.08,31.05,31.05,141200.0,22.3793,22.3937,22.3721,22.3721,141200.0
2010-01-12 15:25:00,31.05,31.19,31.05,31.17,297000.0,22.3721,22.4729,22.3721,22.4585,297000.0
2010-01-12 15:30:00,31.16,31.17,31.12,31.12,116600.0,22.4513,22.4585,22.4225,22.4225,116600.0
2010-01-12 15:35:00,31.12,31.16,31.05,31.05,210000.0,22.4225,22.4513,22.3721,22.3721,210000.0
2010-01-12 15:40:00,31.06,31.08,31.02,31.06,345600.0,22.3793,22.3937,22.3505,22.3793,345600.0
2010-01-12 15:45:00,31.06,31.07,31.05,31.06,267000.0,22.3793,22.3865,22.3721,22.3793,267000.0
2010-01-12 15:50:00,31.06,31.09,31.05,31.06,431700.0,22.3793,22.4009,22.3721,22.3793,431700.0
2010-01-12 15:55:00,31.07,31.13,31.06,31.12,765500.0,22.3865,22.4297,22.3793,22.4225,765500.0
2010-01-13 09:30:00,31.09,31.2,30.93,31.08,349400.0,22.4009,22.4802,22.2856,22.3937,349400.0
2010-01-13 09:35:00,31.07,31.11,30.81,30.85,461000.0,22.3865,22.4153,22.1991,22.228,461000.0
2010-01-13 09:40:00,30.86,30.9,30.71,30.72,425300.0,22.2352,22.264,22.1271,22.1343,425300.0
2010-01-13 09:45:00,30.73,30.95,30.71,30.85,633300.0,22.1415,22.3,22.1271,22.228,633300.0
2010-01-13 09:50:00,30.85,31.03,30.82,30.93,356300.0,22.228,22.3577,22.2064,22.2856,356300.0
2010-01-13 09:55:00,30.93,30.96,30.76,30.76,305900.0,22.2856,22.3072,22.1631,22.1631,305900.0
2010-01-13 10:00:00,30.77,30.89,30.76,30.86,352000.0,22.1703,22.2568,22.1631,22.2352,352000.0
2010-01-13 10:05:00,30.86,31.0,30.79,30.99,354200.0,22.2352,22.336,22.1847,22.3288,354200.0
2010-01-13 10:10:00,30.99,31.05,30.96,31.01,272800.0,22.3288,22.3721,22.3072,22.3433,272800.0
2010-01-13 10:15:00,31.04,31.13,31.03,31.03,268000.0,22.3649,22.4297,22.3577,22.3577,268000.0
2010-01-13 10:20:00,31.03,31.06,30.93,30.94,163800.0,22.3577,22.3793,22.2856,22.2928,163800.0
2010-01-13 10:25:00,30.95,30.96,30.88,30.92,124100.0,22.3,22.3072,22.2496,22.2784,124100.0
2010-01-13 10:30:00,30.91,30.96,30.86,30.95,141800.0,22.2712,22.3072,22.2352,22.3,141800.0
2010-01-13 10:35:00,30.95,31.03,30.93,30.99,268100.0,22.3,22.3577,22.2856,22.3288,268100.0
2010-01-13 10:40:00,30.98,31.14,30.96,31.12,209500.0,22.3216,22.4369,22.3072,22.4225,209500.0
2010-01-13 10:45:00,31.12,31.27,31.12,31.2,241800.0,22.4225,22.5306,22.4225,22.4802,241800.0
2010-01-13 10:50:00,31.21,31.29,31.16,31.28,181700.0,22.4874,22.545,22.4513,22.5378,181700.0
2010-01-13 10:55:00,31.28,31.35,31.25,31.34,141700.0,22.5378,22.5882,22.5162,22.581,141700.0
2010-01-13 11:00:00,31.34,31.39,31.27,31.27,220300.0,22.581,22.617,22.5306,22.5306,220300.0
2010-01-13 11:05:00,31.26,31.36,31.26,31.29,179400.0,22.5234,22.5954,22.5234,22.545,179400.0
2010-01-13 11:10:00,31.29,31.33,31.25,31.27,162900.0,22.545,22.5738,22.5162,22.5306,162900.0
2010-01-13 11:15:00,31.28,31.28,31.17,31.2,82700.0,22.5378,22.5378,22.4585,22.4802,82700.0
2010-01-13 11:20:00,31.19,31.36,31.19,31.34,216700.0,22.4729,22.5954,22.4729,22.581,216700.0
2010-01-13 11:25:00,31.34,31.48,31.34,31.39,149600.0,22.581,22.6819,22.581,22.617,149600.0
2010-01-13 11:30:00,31.39,31.51,31.39,31.5,123000.0,22.617,22.7035,22.617,22.6963,123000.0
2010-01-13 11:35:00,31.5,31.72,31.5,31.72,410200.0,22.6963,22.8548,22.6963,22.8548,410200.0
2010-01-13 11:40:00,31.71,31.97,31.69,31.85,661500.0,22.8476,23.0349,22.8332,22.9485,661500.0
2010-01-13 11:45:00,31.85,31.92,31.81,31.83,156000.0,22.9485,22.9989,22.9197,22.9341,156000.0
2010-01-13 11:50:00,31.81,31.87,31.75,31.85,205100.0,22.9197,22.9629,22.8764,22.9485,205100.0
2010-01-13 11:55:00,31.85,32.0,31.85,31.99,324200.0,22.9485,23.0566,22.9485,23.0494,324200.0
2010-01-13 12:00:00,31.99,32.0,31.93,31.98,287500.0,23.0494,23.0566,23.0061,23.0422,287500.0
2010-01-13 12:05:00,31.98,31.98,31.86,31.9,240900.0,23.0422,23.0422,22.9557,22.9845,240900.0
2010-01-13 12:10:00,31.91,31.92,31.81,31.87,138700.0,22.9917,22.9989,22.9197,22.9629,138700.0
2010-01-13 12:15:00,31.87,31.96,31.85,31.95,214600.0,22.9629,23.0277,22.9485,23.0205,214600.0
2010-01-13 12:20:00,31.94,31.97,31.88,31.95,104900.0,23.0133,23.0349,22.9701,23.0205,104900.0
2010-01-13 12:25:00,31.94,32.0,31.92,31.98,293900.0,23.0133,23.0566,22.9989,23.0422,293900.0
2010-01-13 12:30:00,31.97,31.98,31.88,31.93,123500.0,23.0349,23.0422,22.9701,23.0061,123500.0
2010-01-13 12:35:00,31.94,31.96,31.87,31.87,83100.0,23.0133,23.0277,22.9629,22.9629,83100.0
2010-01-13 12:40:00,31.86,31.92,31.85,31.86,59500.0,22.9557,22.9989,22.9485,22.9557,59500.0
2010-01-13 12:45:00,31.85,31.87,31.8,31.83,208800.0,22.9485,22.9629,22.9125,22.9341,208800.0
2010-01-13 12:50:00,31.82,31.89,31.82,31.85,87300.0,22.9269,22.9773,22.9269,22.9485,87300.0
2010-01-13 12:55:00,31.84,31.85,31.75,31.75,130300.0,22.9413,22.9485,22.8764,22.8764,130300.0
2010-01-13 13:00:00,31.75,31.78,31.67,31.67,139800.0,22.8764,22.8981,22.8188,22.8188,139800.0
2010-01-13 13:05:00,31.67,31.74,31.67,31.73,65600.0,22.8188,22.8692,22.8188,22.862,65600.0
2010-01-13 13:10:00,31.72,31.78,31.72,31.76,83200.0,22.8548,22.8981,22.8548,22.8836,83200.0
2010-01-13 13:15:00,31.75,31.8,31.73,31.73,56300.0,22.8764,22.9125,22.862,22.862,56300.0
2010-01-13 13:20:00,31.73,31.73,31.58,31.58,244400.0,22.862,22.862,22.7539,22.7539,244400.0
2010-01-13 13:25:00,31.58,31.62,31.54,31.61,113900.0,22.7539,22.7828,22.7251,22.7756,113900.0
2010-01-13 13:30:00,31.61,31.62,31.56,31.57,78600.0,22.7756,22.7828,22.7395,22.7467,78600.0
2010-01-13 13:35:00,31.57,31.59,31.55,31.58,90400.0,22.7467,22.7612,22.7323,22.7539,90400.0
2010-01-13 13:40:00,31.58,31.6,31.56,31.57,73400.0,22.7539,22.7684,22.7395,22.7467,73400.0
2010-01-13 13:45:00,31.58,31.62,31.53,31.53,98400.0,22.7539,22.7828,22.7179,22.7179,98400.0
2010-01-13 13:50:00,31.53,31.54,31.46,31.46,141400.0,22.7179,22.7251,22.6675,22.6675,141400.0
2010-01-13 13:55:00,31.46,31.51,31.46,31.5,66800.0,22.6675,22.7035,22.6675,22.6963,66800.0
2010-01-13 14:00:00,31.5,31.56,31.44,31.48,158200.0,22.6963,22.7395,22.6531,22.6819,158200.0
2010-01-13 14:05:00,31.49,31.49,31.41,31.41,70900.0,22.6891,22.6891,22.6315,22.6315,70900.0
2010-01-13 14:10:00,31.42,31.46,31.39,31.4,123900.0,22.6387,22.6675,22.617,22.6243,123900.0
2010-01-13 14:15:00,31.41,31.48,31.38,31.38,66600.0,22.6315,22.6819,22.6098,22.6098,66600.0
2010-01-13 14:20:00,31.39,31.47,31.39,31.46,108400.0,22.617,22.6747,22.617,22.6675,108400.0
2010-01-13 14:25:00,31.47,31.49,31.44,31.45,53600.0,22.6747,22.6891,22.6531,22.6603,53600.0
2010-01-13 14:30:00,31.44,31.49,31.44,31.44,120000.0,22.6531,22.6891,22.6531,22.6531,120000.0
2010-01-13 14:35:00,31.44,31.45,31.4,31.41,126100.0,22.6531,22.6603,22.6243,22.6315,126100.0
2010-01-13 14:40:00,31.41,31.43,31.34,31.36,170500.0,22.6315,22.6459,22.581,22.5954,170500.0
2010-01-13 14:45:00,31.37,31.46,31.34,31.45,214900.0,22.6026,22.6675,22.581,22.6603,214900.0
2010-01-13 14:50:00,31.45,31.5,31.44,31.44,318200.0,22.6603,22.6963,22.6531,22.6531,318200.0
2010-01-13 14:55:00,31.44,31.46,31.4,31.41,130100.0,22.6531,22.6675,22.6243,22.6315,130100.0
2010-01-13 15:00:00,31.42,31.42,31.38,31.39,199300.0,22.6387,22.6387,22.6098,22.617,199300.0
2010-01-13 15:05:00,31.39,31.39,31.32,31.34,156400.0,22.617,22.617,22.5666,22.581,156400.0
2010-01-13 15:10:00,31.34,31.34,31.28,31.3,260800.0,22.581,22.581,22.5378,22.5522,260800.0
2010-01-13 15:15:00,31.3,31.31,31.27,31.29,222600.0,22.5522,22.5594,22.5306,22.545,222600.0
2010-01-13 15:20:00,31.29,31.32,31.27,31.29,205700.0,22.545,22.5666,22.5306,22.545,205700.0
2010-01-13 15:25:00,31.29,31.34,31.23,31.28,438700.0,22.545,22.581,22.5018,22.5378,438700.0
2010-01-13 15:30:00,31.29,31.38,31.28,31.38,333100.0,22.545,22.6098,22.5378,22.6098,333100.0
2010-01-13 15:35:00,31.38,31.49,31.35,31.49,297400.0,22.6098,22.6891,22.5882,22.6891,297400.0
2010-01-13 15:40:00,31.49,31.49,31.3,31.32,427000.0,22.6891,22.6891,22.5522,22.5666,427000.0
2010-01-13 15:45:00,31.32,31.33,31.25,31.28,493600.0,22.5666,22.5738,22.5162,22.5378,493600.0
2010-01-13 15:50:00,31.29,31.29,31.19,31.2,529200.0,22.545,22.545,22.4729,22.4802,529200.0
2010-01-13 15:55:00,31.2,31.27,31.19,31.23,772500.0,22.4802,22.5306,22.4729,22.5018,772500.0
2010-01-14 09:30:00,31.01,31.1,30.82,30.89,645400.0,22.3433,22.4081,22.2064,22.2568,645400.0
2010-01-14 09:35:00,30.9,30.97,30.81,30.86,367400.0,22.264,22.3144,22.1991,22.2352,367400.0
2010-01-14 09:40:00,30.87,30.96,30.85,30.9,529200.0,22.2424,22.3072,22.228,22.264,529200.0
2010-01-14 09:45:00,30.9,31.01,30.87,31.0,485200.0,22.264,22.3433,22.2424,22.336,485200.0
2010-01-14 09:50:00,31.0,31.05,30.97,31.01,422100.0,22.336,22.3721,22.3144,22.3433,422100.0
2010-01-14 09:55:00,31.0,31.01,30.95,30.97,387200.0,22.336,22.3433,22.3,22.3144,387200.0
2010-01-14 10:00:00,30.97,31.0,30.91,30.95,250900.0,22.3144,22.336,22.2712,22.3,250900.0
2010-01-14 10:05:00,30.95,31.0,30.93,30.95,233800.0,22.3,22.336,22.2856,22.3,233800.0
2010-01-14 10:10:00,30.95,31.0,30.95,30.98,366400.0,22.3,22.336,22.3,22.3216,366400.0
2010-01-14 10:15:00,30.97,30.97,30.64,30.65,941800.0,22.3144,22.3144,22.0767,22.0839,941800.0
2010-01-14 10:20:00,30.66,30.77,30.6,30.61,643100.0,22.0911,22.1703,22.0478,22.055,643100.0
2010-01-14 10:25:00,30.61,30.65,30.58,30.61,607100.0,22.055,22.0839,22.0334,22.055,607100.0
2010-01-14 10:30:00,30.61,30.61,30.55,30.59,464100.0,22.055,22.055,22.0118,22.0406,464100.0
2010-01-14 10:35:00,30.59,30.65,30.51,30.58,434000.0,22.0406,22.0839,21.983,22.0334,434000.0
2010-01-14 10:40:00,30.59,30.64,30.52,30.56,267600.0,22.0406,22.0767,21.9902,22.019,267600.0
2010-01-14 10:45:00,30.55,30.6,30.5,30.58,197600.0,22.0118,22.0478,21.9758,22.0334,197600.0
2010-01-14 10:50:00,30.58,30.59,30.45,30.46,414400.0,22.0334,22.0406,21.9398,21.947,414400.0
2010-01-14 10:55:00,30.47,30.48,30.35,30.42,458700.0,21.9542,21.9614,21.8677,21.9181,458700.0
2010-01-14 11:00:00,30.42,30.46,30.41,30.43,152800.0,21.9181,21.947,21.9109,21.9254,152800.0
2010-01-14 11:05:00,30.43,30.46,30.38,30.42,220800.0,21.9254,21.947,21.8893,21.9181,220800.0
2010-01-14 11:10:00,30.43,30.49,30.35,30.48,198400.0,21.9254,21.9686,21.8677,21.9614,198400.0
2010-01-14 11:15:00,30.47,30.56,30.43,30.54,194400.0,21.9542,22.019,21.9254,22.0046,194400.0
2010-01-14 11:20:00,30.54,30.55,30.47,30.51,145400.0,22.0046,22.0118,21.9542,21.983,145400.0
2010-01-14 11:25:00,30.51,30.53,30.45,30.52,109800.0,21.983,21.9974,21.9398,21.9902,109800.0
2010-01-14 11:30:00,30.53,30.59,30.52,30.56,59200.0,21.9974,22.0406,21.9902,22.019,59200.0
2010-01-14 11:35:00,30.56,30.67,30.56,30.59,185600.0,22.019,22.0983,22.019,22.0406,185600.0
2010-01-14 11:40:00,30.59,30.63,30.59,30.62,108700.0,22.0406,22.0695,22.0406,22.0623,108700.0
2010-01-14 11:45:00,30.63,30.67,30.58,30.6,332500.0,22.0695,22.0983,22.0334,22.0478,332500.0
2010-01-14 11:50:00,30.61,30.66,30.51,30.55,532000.0,22.055,22.0911,21.983,22.0118,532000.0
2010-01-14 11:55:00,30.55,30.61,30.5,30.6,243500.0,22.0118,22.055,21.9758,22.0478,243500.0
2010-01-14 12:00:00,30.6,30.61,30.54,30.54,195900.0,22.0478,22.055,22.0046,22.0046,195900.0
2010-01-14 12:05:00,30.54,30.59,30.53,30.56,168500.0,22.0046,22.0406,21.9974,22.019,168500.0
2010-01-14 12:10:00,30.57,30.57,30.47,30.52,197500.0,22.0262,22.0262,21.9542,21.9902,197500.0
2010-01-14 12:15:00,30.52,30.54,30.44,30.5,293700.0,21.9902,22.0046,21.9326,21.9758,293700.0
2010-01-14 12:20:00,30.51,30.54,30.5,30.54,63500.0,21.983,22.0046,21.9758,22.0046,63500.0
2010-01-14 12:25:00,30.54,30.62,30.54,30.6,114300.0,22.0046,22.0623,22.0046,22.0478,114300.0
2010-01-14 12:30:00,30.61,30.65,30.6,30.63,83900.0,22.055,22.0839,22.0478,22.0695,83900.0
2010-01-14 12:35:00,30.63,30.74,30.63,30.73,184600.0,22.0695,22.1487,22.0695,22.1415,184600.0
2010-01-14 12:40:00,30.72,30.97,30.72,30.96,547600.0,22.1343,22.3144,22.1343,22.3072,547600.0
2010-01-14 12:45:00,30.96,31.09,30.96,31.04,714200.0,22.3072,22.4009,22.3072,22.3649,714200.0
2010-01-14 12:50:00,31.04,31.19,30.99,31.18,588400.0,22.3649,22.4729,22.3288,22.4657,588400.0
2010-01-14 12:55:00,31.19,31.23,31.02,31.02,395300.0,22.4729,22.5018,22.3505,22.3505,395300.0
2010-01-14 13:00:00,31.01,31.07,30.95,31.03,264800.0,22.3433,22.3865,22.3,22.3577,264800.0
2010-01-14 13:05:00,31.02,31.1,31.02,31.07,145800.0,22.3505,22.4081,22.3505,22.3865,145800.0
2010-01-14 13:10:00,31.05,31.06,31.02,31.05,92100.0,22.3721,22.3793,22.3505,22.3721,92100.0
2010-01-14 13:15:00,31.04,31.06,30.95,30.98,215300.0,22.3649,22.3793,22.3,22.3216,215300.0
2010-01-14 13:20:00,30.97,31.01,30.95,30.98,192400.0,22.3144,22.3433,22.3,22.3216,192400.0
2010-01-14 13:25:00,30.98,31.04,30.89,30.9,214700.0,22.3216,22.3649,22.2568,22.264,214700.0
2010-01-14 13:30:00,30.9,31.05,30.89,31.03,406300.0,22.264,22.3721,22.2568,22.3577,406300.0
2010-01-14 13:35:00,31.03,31.11,31.03,31.09,149900.0,22.3577,22.4153,22.3577,22.4009,149900.0
2010-01-14 13:40:00,31.08,31.09,30.99,30.99,154000.0,22.3937,22.4009,22.3288,22.3288,154000.0
2010-01-14 13:45:00,31.0,31.06,30.98,31.05,150100.0,22.336,22.3793,22.3216,22.3721,150100.0
2010-01-14 13:50:00,31.04,31.07,31.02,31.02,220800.0,22.3649,22.3865,22.3505,22.3505,220800.0
2010-01-14 13:55:00,31.02,31.03,30.98,31.0,158700.0,22.3505,22.3577,22.3216,22.336,158700.0
2010-01-14 14:00:00,30.99,31.07,30.99,31.07,39600.0,22.3288,22.3865,22.3288,22.3865,39600.0
2010-01-14 14:05:00,31.07,31.08,31.0,31.03,94600.0,22.3865,22.3937,22.336,22.3577,94600.0
2010-01-14 14:10:00,31.03,31.05,30.93,30.93,124000.0,22.3577,22.3721,22.2856,22.2856,124000.0
2010-01-14 14:15:00,30.93,30.94,30.86,30.9,195600.0,22.2856,22.2928,22.2352,22.264,195600.0
2010-01-14 14:20:00,30.9,30.91,30.84,30.85,141200.0,22.264,22.2712,22.2208,22.228,141200.0
2010-01-14 14:25:00,30.84,30.87,30.84,30.86,73700.0,22.2208,22.2424,22.2208,22.2352,73700.0
2010-01-14 14:30:00,30.85,30.91,30.83,30.91,118900.0,22.228,22.2712,22.2136,22.2712,118900.0
2010-01-14 14:35:00,30.9,30.99,30.9,30.94,267800.0,22.264,22.3288,22.264,22.2928,267800.0
2010-01-14 14:40:00,30.94,31.06,30.94,31.02,257600.0,22.2928,22.3793,22.2928,22.3505,257600.0
2010-01-14 14:45:00,31.01,31.03,30.98,30.98,148700.0,22.3433,22.3577,22.3216,22.3216,148700.0
2010-01-14 14:50:00,30.98,31.01,30.93,30.95,160300.0,22.3216,22.3433,22.2856,22.3,160300.0
2010-01-14 14:55:00,30.95,31.04,30.94,30.99,589800.0,22.3,22.3649,22.2928,22.3288,589800.0
2010-01-14 15:00:00,31.0,31.23,30.99,31.23,411800.0,22.336,22.5018,22.3288,22.5018,411800.0
2010-01-14 15:05:00,31.23,31.3,31.21,31.27,543700.0,22.5018,22.5522,22.4874,22.5306,543700.0
2010-01-14 15:10:00,31.27,31.28,31.14,31.17,205400.0,22.5306,22.5378,22.4369,22.4585,205400.0
2010-01-14 15:15:00,31.17,31.21,31.17,31.19,249500.0,22.4585,22.4874,22.4585,22.4729,249500.0
2010-01-14 15:20:00,31.19,31.27,31.18,31.25,237700.0,22.4729,22.5306,22.4657,22.5162,237700.0
2010-01-14 15:25:00,31.24,31.25,31.19,31.24,248100.0,22.509,22.5162,22.4729,22.509,248100.0
2010-01-14 15:30:00,31.23,31.26,31.21,31.25,151900.0,22.5018,22.5234,22.4874,22.5162,151900.0
2010-01-14 15:35:00,31.25,31.25,31.13,31.17,309400.0,22.5162,22.5162,22.4297,22.4585,309400.0
2010-01-14 15:40:00,31.18,31.24,31.16,31.2,404400.0,22.4657,22.509,22.4513,22.4802,404400.0
2010-01-14 15:45:00,31.2,31.23,31.16,31.23,307100.0,22.4802,22.5018,22.4513,22.5018,307100.0
2010-01-14 15:50:00,31.22,31.26,31.19,31.2,873600.0,22.4946,22.5234,22.4729,22.4802,873600.0
2010-01-14 15:55:00,31.19,31.25,31.17,31.19,1309800.0,22.4729,22.5162,22.4585,22.4729,1309800.0
2010-01-15 09:30:00,30.97,31.09,30.61,30.64,1870000.0,22.3144,22.4009,22.055,22.0767,1870000.0
2010-01-15 09:35:00,30.66,30.66,30.45,30.51,571800.0,22.0911,22.0911,21.9398,21.983,571800.0
2010-01-15 09:40:00,30.5,30.51,30.23,30.25,1063600.0,21.9758,21.983,21.7812,21.7957,1063600.0
2010-01-15 09:45:00,30.25,30.42,30.17,30.4,660800.0,21.7957,21.9181,21.738,21.9037,660800.0
2010-01-15 09:50:00,30.4,30.42,30.19,30.23,762700.0,21.9037,21.9181,21.7524,21.7812,762700.0
2010-01-15 09:55:00,30.24,31.0,29.99,30.0,1195900.0,21.7885,22.336,21.6083,21.6155,1195900.0
2010-01-15 10:00:00,29.99,30.2,29.99,30.15,1172000.0,21.6083,21.7596,21.6083,21.7236,1172000.0
2010-01-15 10:05:00,30.14,30.29,30.11,30.21,698400.0,21.7164,21.8245,21.6948,21.7668,698400.0
2010-01-15 10:10:00,30.21,30.21,30.12,30.15,240000.0,21.7668,21.7668,21.702,21.7236,240000.0
2010-01-15 10:15:00,30.15,30.2,30.1,30.19,410700.0,21.7236,21.7596,21.6876,21.7524,410700.0
2010-01-15 10:20:00,30.2,30.24,30.1,30.11,308200.0,21.7596,21.7885,21.6876,21.6948,308200.0
2010-01-15 10:25:00,30.12,30.13,30.01,30.03,790400.0,21.702,21.7092,21.6227,21.6371,790400.0
2010-01-15 10:30:00,30.04,30.11,29.98,30.11,441300.0,21.6444,21.6948,21.6011,21.6948,441300.0
2010-01-15 10:35:00,30.11,30.16,30.04,30.11,552600.0,21.6948,21.7308,21.6444,21.6948,552600.0
2010-01-15 10:40:00,30.12,30.14,30.08,30.11,240600.0,21.702,21.7164,21.6732,21.6948,240600.0
2010-01-15 10:45:00,30.11,30.2,30.1,30.2,321500.0,21.6948,21.7596,21.6876,21.7596,321500.0
2010-01-15 10:50:00,30.2,30.26,30.17,30.17,426900.0,21.7596,21.8029,21.738,21.738,426900.0
2010-01-15 10:55:00,30.17,30.26,30.15,30.25,287800.0,21.738,21.8029,21.7236,21.7957,287800.0
2010-01-15 11:00:00,30.25,30.32,30.25,30.32,358700.0,21.7957,21.8461,21.7957,21.8461,358700.0
2010-01-15 11:05:00,30.31,30.32,30.19,30.19,384100.0,21.8389,21.8461,21.7524,21.7524,384100.0
2010-01-15 11:10:00,30.19,30.25,30.19,30.24,171400.0,21.7524,21.7957,21.7524,21.7885,171400.0
2010-01-15 11:15:00,30.24,30.24,30.18,30.22,217400.0,21.7885,21.7885,21.7452,21.774,217400.0
2010-01-15 11:20:00,30.22,30.22,30.15,30.18,181000.0,21.774,21.774,21.7236,21.7452,181000.0
2010-01-15 11:25:00,30.19,30.2,30.15,30.16,209800.0,21.7524,21.7596,21.7236,21.7308,209800.0
2010-01-15 11:30:00,30.16,30.2,30.16,30.16,176100.0,21.7308,21.7596,21.7308,21.7308,176100.0
2010-01-15 11:35:00,30.16,30.17,30.12,30.12,151800.0,21.7308,21.738,21.702,21.702,151800.0
2010-01-15 11:40:00,30.13,30.13,30.1,30.11,111900.0,21.7092,21.7092,21.6876,21.6948,111900.0
2010-01-15 11:45:00,30.11,30.12,30.06,30.08,126000.0,21.6948,21.702,21.6588,21.6732,126000.0
2010-01-15 11:50:00,30.08,30.15,30.07,30.15,171400.0,21.6732,21.7236,21.666,21.7236,171400.0
2010-01-15 11:55:00,30.14,30.15,30.09,30.1,228900.0,21.7164,21.7236,21.6804,21.6876,228900.0
2010-01-15 12:00:00,30.09,30.1,30.08,30.08,182200.0,21.6804,21.6876,21.6732,21.6732,182200.0
2010-01-15 12:05:00,30.08,30.13,30.07,30.13,119300.0,21.6732,21.7092,21.666,21.7092,119300.0
2010-01-15 12:10:00,30.13,30.19,30.12,30.16,229800.0,21.7092,21.7524,21.702,21.7308,229800.0
2010-01-15 12:15:00,30.16,30.2,30.15,30.17,191400.0,21.7308,21.7596,21.7236,21.738,191400.0
2010-01-15 12:20:00,30.16,30.17,30.12,30.14,69500.0,21.7308,21.738,21.702,21.7164,69500.0
2010-01-15 12:25:00,30.14,30.15,30.1,30.1,85800.0,21.7164,21.7236,21.6876,21.6876,85800.0
2010-01-15 12:30:00,30.11,30.13,30.09,30.11,118400.0,21.6948,21.7092,21.6804,21.6948,118400.0
2010-01-15 12:35:00,30.12,30.14,30.08,30.14,110500.0,21.702,21.7164,21.6732,21.7164,110500.0
2010-01-15 12:40:00,30.14,30.16,30.08,30.09,191200.0,21.7164,21.7308,21.6732,21.6804,191200.0
2010-01-15 12:45:00,30.08,30.15,30.07,30.11,291900.0,21.6732,21.7236,21.666,21.6948,291900.0
2010-01-15 12:50:00,30.11,30.12,30.07,30.09,202500.0,21.6948,21.702,21.666,21.6804,202500.0
2010-01-15 12:55:00,30.1,30.17,30.08,30.17,116800.0,21.6876,21.738,21.6732,21.738,116800.0
2010-01-15 13:00:00,30.16,30.24,30.15,30.23,441500.0,21.7308,21.7885,21.7236,21.7812,441500.0
2010-01-15 13:05:00,30.23,30.26,30.22,30.23,249400.0,21.7812,21.8029,21.774,21.7812,249400.0
2010-01-15 13:10:00,30.24,30.25,30.21,30.23,87200.0,21.7885,21.7957,21.7668,21.7812,87200.0
2010-01-15 13:15:00,30.24,30.25,30.2,30.2,82600.0,21.7885,21.7957,21.7596,21.7596,82600.0
2010-01-15 13:20:00,30.2,30.23,30.15,30.18,242400.0,21.7596,21.7812,21.7236,21.7452,242400.0
2010-01-15 13:25:00,30.18,30.25,30.18,30.24,109600.0,21.7452,21.7957,21.7452,21.7885,109600.0
2010-01-15 13:30:00,30.23,30.25,30.23,30.23,106400.0,21.7812,21.7957,21.7812,21.7812,106400.0
2010-01-15 13:35:00,30.23,30.26,30.22,30.23,152800.0,21.7812,21.8029,21.774,21.7812,152800.0
2010-01-15 13:40:00,30.24,30.3,30.23,30.29,200800.0,21.7885,21.8317,21.7812,21.8245,200800.0
2010-01-15 13:45:00,30.28,30.29,30.26,30.26,201000.0,21.8173,21.8245,21.8029,21.8029,201000.0
2010-01-15 13:50:00,30.27,30.27,30.24,30.26,302100.0,21.8101,21.8101,21.7885,21.8029,302100.0
2010-01-15 13:55:00,30.26,30.27,30.24,30.26,120800.0,21.8029,21.8101,21.7885,21.8029,120800.0
2010-01-15 14:00:00,30.27,30.29,30.25,30.28,191300.0,21.8101,21.8245,21.7957,21.8173,191300.0
2010-01-15 14:05:00,30.28,30.33,30.28,30.29,184300.0,21.8173,21.8533,21.8173,21.8245,184300.0
2010-01-15 14:10:00,30.29,30.36,30.29,30.35,212500.0,21.8245,21.8749,21.8245,21.8677,212500.0
2010-01-15 14:15:00,30.36,30.37,30.32,30.35,216700.0,21.8749,21.8821,21.8461,21.8677,216700.0
2010-01-15 14:20:00,30.35,30.37,30.32,30.33,106200.0,21.8677,21.8821,21.8461,21.8533,106200.0
2010-01-15 14:25:00,30.33,30.35,30.31,30.34,228100.0,21.8533,21.8677,21.8389,21.8605,228100.0
2010-01-15 14:30:00,30.34,30.39,30.29,30.38,398900.0,21.8605,21.8965,21.8245,21.8893,398900.0
2010-01-15 14:35:00,30.38,30.4,30.32,30.32,116600.0,21.8893,21.9037,21.8461,21.8461,116600.0
2010-01-15 14:40:00,30.32,30.4,30.32,30.4,343100.0,21.8461,21.9037,21.8461,21.9037,343100.0
2010-01-15 14:45:00,30.4,30.43,30.39,30.4,200900.0,21.9037,21.9254,21.8965,21.9037,200900.0
2010-01-15 14:50:00,30.41,30.44,30.38,30.41,215200.0,21.9109,21.9326,21.8893,21.9109,215200.0
2010-01-15 14:55:00,30.4,30.45,30.39,30.41,157800.0,21.9037,21.9398,21.8965,21.9109,157800.0
2010-01-15 15:00:00,30.42,30.52,30.41,30.5,319700.0,21.9181,21.9902,21.9109,21.9758,319700.0
2010-01-15 15:05:00,30.5,30.51,30.42,30.46,257900.0,21.9758,21.983,21.9181,21.947,257900.0
2010-01-15 15:10:00,30.46,30.48,30.45,30.46,175300.0,21.947,21.9614,21.9398,21.947,175300.0
2010-01-15 15:15:00,30.46,30.53,30.45,30.49,204700.0,21.947,21.9974,21.9398,21.9686,204700.0
2010-01-15 15:20:00,30.49,30.5,30.45,30.46,108700.0,21.9686,21.9758,21.9398,21.947,108700.0
2010-01-15 15:25:00,30.46,30.46,30.37,30.42,289400.0,21.947,21.947,21.8821,21.9181,289400.0
2010-01-15 15:30:00,30.41,30.44,30.39,30.4,406300.0,21.9109,21.9326,21.8965,21.9037,406300.0
2010-01-15 15:35:00,30.39,30.41,30.37,30.4,357500.0,21.8965,21.9109,21.8821,21.9037,357500.0
2010-01-15 15:40:00,30.4,30.41,30.33,30.36,366800.0,21.9037,21.9109,21.8533,21.8749,366800.0
2010-01-15 15:45:00,30.37,30.43,30.36,30.41,516900.0,21.8821,21.9254,21.8749,21.9109,516900.0
2010-01-15 15:50:00,30.41,30.42,30.3,30.3,695900.0,21.9109,21.9181,21.8317,21.8317,695900.0
2010-01-15 15:55:00,30.3,30.34,30.27,30.3,1220200.0,21.8317,21.8605,21.8101,21.8317,1220200.0
2010-01-19 09:30:00,30.48,30.64,30.4,30.6,639300.0,21.9614,22.0767,21.9037,22.0478,639300.0
2010-01-19 09:35:00,30.6,30.62,30.33,30.61,526200.0,22.0478,22.0623,21.8533,22.055,526200.0
2010-01-19 09:40:00,30.61,30.93,30.6,30.92,444000.0,22.055,22.2856,22.0478,22.2784,444000.0
2010-01-19 09:45:00,30.91,30.97,30.9,30.94,406800.0,22.2712,22.3144,22.264,22.2928,406800.0
2010-01-19 09:50:00,30.93,30.96,30.83,30.9,303600.0,22.2856,22.3072,22.2136,22.264,303600.0
2010-01-19 09:55:00,30.91,30.92,30.85,30.87,163600.0,22.2712,22.2784,22.228,22.2424,163600.0
2010-01-19 10:00:00,30.86,30.92,30.86,30.89,168000.0,22.2352,22.2784,22.2352,22.2568,168000.0
2010-01-19 10:05:00,30.89,31.06,30.89,31.02,393400.0,22.2568,22.3793,22.2568,22.3505,393400.0
2010-01-19 10:10:00,31.02,31.03,30.94,30.99,225800.0,22.3505,22.3577,22.2928,22.3288,225800.0
2010-01-19 10:15:00,30.98,31.03,30.93,31.01,227600.0,22.3216,22.3577,22.2856,22.3433,227600.0
2010-01-19 10:20:00,31.02,31.14,30.99,31.13,327400.0,22.3505,22.4369,22.3288,22.4297,327400.0
2010-01-19 10:25:00,31.13,31.24,31.1,31.21,291500.0,22.4297,22.509,22.4081,22.4874,291500.0
2010-01-19 10:30:00,31.21,31.26,31.2,31.24,286700.0,22.4874,22.5234,22.4802,22.509,286700.0
2010-01-19 10:35:00,31.23,31.24,31.12,31.14,153800.0,22.5018,22.509,22.4225,22.4369,153800.0
2010-01-19 10:40:00,31.13,31.17,31.05,31.08,165300.0,22.4297,22.4585,22.3721,22.3937,165300.0
2010-01-19 10:45:00,31.08,31.18,31.05,31.16,166000.0,22.3937,22.4657,22.3721,22.4513,166000.0
2010-01-19 10:50:00,31.15,31.15,31.06,31.08,78500.0,22.4441,22.4441,22.3793,22.3937,78500.0
2010-01-19 10:55:00,31.07,31.08,30.95,31.04,140800.0,22.3865,22.3937,22.3,22.3649,140800.0
2010-01-19 11:00:00,31.04,31.06,30.97,31.0,117400.0,22.3649,22.3793,22.3144,22.336,117400.0
2010-01-19 11:05:00,31.0,31.05,30.99,31.04,68500.0,22.336,22.3721,22.3288,22.3649,68500.0
2010-01-19 11:10:00,31.05,31.05,30.95,31.01,195300.0,22.3721,22.3721,22.3,22.3433,195300.0
2010-01-19 11:15:00,31.0,31.02,30.96,30.99,383300.0,22.336,22.3505,22.3072,22.3288,383300.0
2010-01-19 11:20:00,30.99,30.99,30.88,30.91,187400.0,22.3288,22.3288,22.2496,22.2712,187400.0
2010-01-19 11:25:00,30.89,30.9,30.77,30.78,249200.0,22.2568,22.264,22.1703,22.1775,249200.0
2010-01-19 11:30:00,30.8,30.84,30.77,30.82,151500.0,22.1919,22.2208,22.1703,22.2064,151500.0
2010-01-19 11:35:00,30.82,30.88,30.81,30.83,187200.0,22.2064,22.2496,22.1991,22.2136,187200.0
2010-01-19 11:40:00,30.83,30.83,30.73,30.73,126200.0,22.2136,22.2136,22.1415,22.1415,126200.0
2010-01-19 11:45:00,30.73,30.75,30.65,30.68,323800.0,22.1415,22.1559,22.0839,22.1055,323800.0
2010-01-19 11:50:00,30.68,30.85,30.67,30.85,170500.0,22.1055,22.228,22.0983,22.228,170500.0
2010-01-19 11:55:00,30.84,30.92,30.82,30.84,219000.0,22.2208,22.2784,22.2064,22.2208,219000.0
2010-01-19 12:00:00,30.84,30.87,30.81,30.81,124000.0,22.2208,22.2424,22.1991,22.1991,124000.0
2010-01-19 12:05:00,30.82,30.86,30.81,30.83,66300.0,22.2064,22.2352,22.1991,22.2136,66300.0
2010-01-19 12:10:00,30.83,30.95,30.83,30.95,132600.0,22.2136,22.3,22.2136,22.3,132600.0
2010-01-19 12:15:00,30.94,30.95,30.83,30.86,160000.0,22.2928,22.3,22.2136,22.2352,160000.0
2010-01-19 12:20:00,30.87,31.01,30.87,30.98,284000.0,22.2424,22.3433,22.2424,22.3216,284000.0
2010-01-19 12:25:00,30.99,31.07,30.98,31.07,206900.0,22.3288,22.3865,22.3216,22.3865,206900.0
2010-01-19 12:30:00,31.08,31.11,31.04,31.06,199400.0,22.3937,22.4153,22.3649,22.3793,199400.0
2010-01-19 12:35:00,31.06,31.09,31.03,31.08,155500.0,22.3793,22.4009,22.3577,22.3937,155500.0
2010-01-19 12:40:00,31.08,31.11,31.08,31.1,147600.0,22.3937,22.4153,22.3937,22.4081,147600.0
2010-01-19 12:45:00,31.1,31.1,31.07,31.09,118500.0,22.4081,22.4081,22.3865,22.4009,118500.0
2010-01-19 12:50:00,31.08,31.1,31.07,31.09,120300.0,22.3937,22.4081,22.3865,22.4009,120300.0
2010-01-19 12:55:00,31.08,31.09,31.0,31.01,104000.0,22.3937,22.4009,22.336,22.3433,104000.0
2010-01-19 13:00:00,31.0,31.05,30.98,31.03,194300.0,22.336,22.3721,22.3216,22.3577,194300.0
2010-01-19 13:05:00,31.03,31.06,31.0,31.01,99700.0,22.3577,22.3793,22.336,22.3433,99700.0
2010-01-19 13:10:00,31.01,31.01,30.92,30.95,125300.0,22.3433,22.3433,22.2784,22.3,125300.0
2010-01-19 13:15:00,30.95,30.96,30.92,30.92,55800.0,22.3,22.3072,22.2784,22.2784,55800.0
2010-01-19 13:20:00,30.92,30.96,30.92,30.95,119000.0,22.2784,22.3072,22.2784,22.3,119000.0
2010-01-19 13:25:00,30.96,30.99,30.94,30.95,102000.0,22.3072,22.3288,22.2928,22.3,102000.0
2010-01-19 13:30:00,30.94,30.95,30.92,30.92,108300.0,22.2928,22.3,22.2784,22.2784,108300.0
2010-01-19 13:35:00,30.92,30.99,30.92,30.98,108200.0,22.2784,22.3288,22.2784,22.3216,108200.0
2010-01-19 13:40:00,30.99,31.04,30.98,31.04,150400.0,22.3288,22.3649,22.3216,22.3649,150400.0
2010-01-19 13:45:00,31.04,31.06,31.0,31.05,175700.0,22.3649,22.3793,22.336,22.3721,175700.0
2010-01-19 13:50:00,31.05,31.07,31.01,31.01,63300.0,22.3721,22.3865,22.3433,22.3433,63300.0
2010-01-19 13:55:00,31.0,31.05,31.0,31.04,50100.0,22.336,22.3721,22.336,22.3649,50100.0
2010-01-19 14:00:00,31.05,31.07,31.0,31.04,110100.0,22.3721,22.3865,22.336,22.3649,110100.0
2010-01-19 14:05:00,31.05,31.05,30.99,31.0,72300.0,22.3721,22.3721,22.3288,22.336,72300.0
2010-01-19 14:10:00,31.01,31.06,31.01,31.04,109500.0,22.3433,22.3793,22.3433,22.3649,109500.0
2010-01-19 14:15:00,31.05,31.1,31.03,31.09,142500.0,22.3721,22.4081,22.3577,22.4009,142500.0
2010-01-19 14:20:00,31.1,31.17,31.09,31.17,268900.0,22.4081,22.4585,22.4009,22.4585,268900.0
2010-01-19 14:25:00,31.17,31.21,31.14,31.15,183700.0,22.4585,22.4874,22.4369,22.4441,183700.0
2010-01-19 14:30:00,31.14,31.15,31.07,31.07,144200.0,22.4369,22.4441,22.3865,22.3865,144200.0
2010-01-19 14:35:00,31.07,31.14,31.06,31.12,129000.0,22.3865,22.4369,22.3793,22.4225,129000.0
2010-01-19 14:40:00,31.13,31.13,31.09,31.1,49700.0,22.4297,22.4297,22.4009,22.4081,49700.0
2010-01-19 14:45:00,31.1,31.17,31.09,31.11,197200.0,22.4081,22.4585,22.4009,22.4153,197200.0
2010-01-19 14:50:00,31.1,31.2,31.1,31.15,220800.0,22.4081,22.4802,22.4081,22.4441,220800.0
2010-01-19 14:55:00,31.16,31.19,31.13,31.19,71500.0,22.4513,22.4729,22.4297,22.4729,71500.0
2010-01-19 15:00:00,31.19,31.24,31.17,31.24,216800.0,22.4729,22.509,22.4585,22.509,216800.0
2010-01-19 15:05:00,31.24,31.24,31.13,31.17,392200.0,22.509,22.509,22.4297,22.4585,392200.0
2010-01-19 15:10:00,31.17,31.24,31.16,31.24,147900.0,22.4585,22.509,22.4513,22.509,147900.0
2010-01-19 15:15:00,31.23,31.24,31.16,31.16,129600.0,22.5018,22.509,22.4513,22.4513,129600.0
2010-01-19 15:20:00,31.17,31.2,31.11,31.18,227600.0,22.4585,22.4802,22.4153,22.4657,227600.0
2010-01-19 15:25:00,31.17,31.21,31.12,31.21,185500.0,22.4585,22.4874,22.4225,22.4874,185500.0
2010-01-19 15:30:00,31.2,31.21,31.11,31.11,172500.0,22.4802,22.4874,22.4153,22.4153,172500.0
2010-01-19 15:35:00,31.12,31.18,31.09,31.1,363000.0,22.4225,22.4657,22.4009,22.4081,363000.0
2010-01-19 15:40:00,31.11,31.17,31.04,31.05,379000.0,22.4153,22.4585,22.3649,22.3721,379000.0
2010-01-19 15:45:00,31.05,31.15,31.03,31.13,277000.0,22.3721,22.4441,22.3577,22.4297,277000.0
2010-01-19 15:50:00,31.14,31.15,31.07,31.1,563800.0,22.4369,22.4441,22.3865,22.4081,563800.0
2010-01-19 15:55:00,31.09,31.16,31.04,31.15,765900.0,22.4009,22.4513,22.3649,22.4441,765900.0
2010-01-20 09:30:00,30.76,30.83,30.35,30.72,1097300.0,22.1631,22.2136,21.8677,22.1343,1097300.0
2010-01-20 09:35:00,30.71,30.82,30.53,30.82,784500.0,22.1271,22.2064,21.9974,22.2064,784500.0
2010-01-20 09:40:00,30.81,31.1,30.81,31.04,803900.0,22.1991,22.4081,22.1991,22.3649,803900.0
2010-01-20 09:45:00,31.0,31.2,30.95,31.19,866400.0,22.336,22.4802,22.3,22.4729,866400.0
2010-01-20 09:50:00,31.19,31.24,30.89,30.95,639800.0,22.4729,22.509,22.2568,22.3,639800.0
2010-01-20 09:55:00,30.91,31.0,30.7,30.72,430500.0,22.2712,22.336,22.1199,22.1343,430500.0
2010-01-20 10:00:00,30.71,30.75,30.63,30.69,621100.0,22.1271,22.1559,22.0695,22.1127,621100.0
2010-01-20 10:05:00,30.69,30.8,30.69,30.76,280300.0,22.1127,22.1919,22.1127,22.1631,280300.0
2010-01-20 10:10:00,30.75,30.82,30.75,30.79,202300.0,22.1559,22.2064,22.1559,22.1847,202300.0
2010-01-20 10:15:00,30.79,30.86,30.76,30.81,182600.0,22.1847,22.2352,22.1631,22.1991,182600.0
2010-01-20 10:20:00,30.81,30.82,30.67,30.72,340600.0,22.1991,22.2064,22.0983,22.1343,340600.0
2010-01-20 10:25:00,30.71,30.79,30.7,30.76,203300.0,22.1271,22.1847,22.1199,22.1631,203300.0
2010-01-20 10:30:00,30.75,30.84,30.7,30.8,237700.0,22.1559,22.2208,22.1199,22.1919,237700.0
2010-01-20 10:35:00,30.79,30.81,30.74,30.75,155700.0,22.1847,22.1991,22.1487,22.1559,155700.0
2010-01-20 10:40:00,30.76,30.8,30.7,30.7,197100.0,22.1631,22.1919,22.1199,22.1199,197100.0
2010-01-20 10:45:00,30.7,30.84,30.69,30.82,272400.0,22.1199,22.2208,22.1127,22.2064,272400.0
2010-01-20 10:50:00,30.84,30.92,30.81,30.81,501800.0,22.2208,22.2784,22.1991,22.1991,501800.0
2010-01-20 10:55:00,30.82,30.88,30.82,30.87,157100.0,22.2064,22.2496,22.2064,22.2424,157100.0
2010-01-20 11:00:00,30.87,30.88,30.73,30.74,317300.0,22.2424,22.2496,22.1415,22.1487,317300.0
2010-01-20 11:05:00,30.75,30.82,30.72,30.72,308000.0,22.1559,22.2064,22.1343,22.1343,308000.0
2010-01-20 11:10:00,30.73,30.8,30.72,30.78,201400.0,22.1415,22.1919,22.1343,22.1775,201400.0
2010-01-20 11:15:00,30.77,30.83,30.7,30.7,135800.0,22.1703,22.2136,22.1199,22.1199,135800.0
2010-01-20 11:20:00,30.71,30.82,30.7,30.8,163700.0,22.1271,22.2064,22.1199,22.1919,163700.0
2010-01-20 11:25:00,30.8,30.99,30.79,30.99,406600.0,22.1919,22.3288,22.1847,22.3288,406600.0
2010-01-20 11:30:00,30.99,31.09,30.94,31.02,405200.0,22.3288,22.4009,22.2928,22.3505,405200.0
2010-01-20 11:35:00,31.02,31.16,31.01,31.09,237500.0,22.3505,22.4513,22.3433,22.4009,237500.0
2010-01-20 11:40:00,31.09,31.13,31.07,31.07,127200.0,22.4009,22.4297,22.3865,22.3865,127200.0
2010-01-20 11:45:00,31.06,31.06,30.97,31.03,283700.0,22.3793,22.3793,22.3144,22.3577,283700.0
2010-01-20 11:50:00,31.03,31.03,30.98,31.0,88500.0,22.3577,22.3577,22.3216,22.336,88500.0
2010-01-20 11:55:00,30.99,31.02,30.97,30.98,96000.0,22.3288,22.3505,22.3144,22.3216,96000.0
2010-01-20 12:00:00,30.98,31.03,30.89,30.93,167800.0,22.3216,22.3577,22.2568,22.2856,167800.0
2010-01-20 12:05:00,30.93,31.01,30.93,30.97,115400.0,22.2856,22.3433,22.2856,22.3144,115400.0
2010-01-20 12:10:00,30.98,31.02,30.93,30.98,126700.0,22.3216,22.3505,22.2856,22.3216,126700.0
2010-01-20 12:15:00,30.99,31.02,30.95,30.95,119500.0,22.3288,22.3505,22.3,22.3,119500.0
2010-01-20 12:20:00,30.95,30.97,30.9,30.93,153000.0,22.3,22.3144,22.264,22.2856,153000.0
2010-01-20 12:25:00,30.93,30.94,30.89,30.91,73100.0,22.2856,22.2928,22.2568,22.2712,73100.0
2010-01-20 12:30:00,30.9,30.91,30.77,30.77,227000.0,22.264,22.2712,22.1703,22.1703,227000.0
2010-01-20 12:35:00,30.76,30.81,30.63,30.79,314200.0,22.1631,22.1991,22.0695,22.1847,314200.0
2010-01-20 12:40:00,30.79,30.8,30.69,30.7,67500.0,22.1847,22.1919,22.1127,22.1199,67500.0
2010-01-20 12:45:00,30.7,30.75,30.7,30.71,46300.0,22.1199,22.1559,22.1199,22.1271,46300.0
2010-01-20 12:50:00,30.7,30.73,30.65,30.66,152900.0,22.1199,22.1415,22.0839,22.0911,152900.0
2010-01-20 12:55:00,30.66,30.66,30.57,30.62,261800.0,22.0911,22.0911,22.0262,22.0623,261800.0
2010-01-20 13:00:00,30.62,30.71,30.59,30.71,174900.0,22.0623,22.1271,22.0406,22.1271,174900.0
2010-01-20 13:05:00,30.7,30.73,30.64,30.71,85300.0,22.1199,22.1415,22.0767,22.1271,85300.0
2010-01-20 13:10:00,30.71,30.74,30.66,30.69,64700.0,22.1271,22.1487,22.0911,22.1127,64700.0
2010-01-20 13:15:00,30.7,30.7,30.62,30.66,224400.0,22.1199,22.1199,22.0623,22.0911,224400.0
2010-01-20 13:20:00,30.66,30.74,30.66,30.7,93000.0,22.0911,22.1487,22.0911,22.1199,93000.0
2010-01-20 13:25:00,30.7,30.77,30.7,30.75,72800.0,22.1199,22.1703,22.1199,22.1559,72800.0
2010-01-20 13:30:00,30.75,30.81,30.68,30.69,187400.0,22.1559,22.1991,22.1055,22.1127,187400.0
2010-01-20 13:35:00,30.68,30.69,30.61,30.61,96000.0,22.1055,22.1127,22.055,22.055,96000.0
2010-01-20 13:40:00,30.61,30.66,30.59,30.65,179200.0,22.055,22.0911,22.0406,22.0839,179200.0
2010-01-20 13:45:00,30.66,30.73,30.65,30.72,80500.0,22.0911,22.1415,22.0839,22.1343,80500.0
2010-01-20 13:50:00,30.73,30.76,30.7,30.74,101400.0,22.1415,22.1631,22.1199,22.1487,101400.0
2010-01-20 13:55:00,30.75,30.8,30.73,30.78,118400.0,22.1559,22.1919,22.1415,22.1775,118400.0
2010-01-20 14:00:00,30.78,30.83,30.75,30.79,104500.0,22.1775,22.2136,22.1559,22.1847,104500.0
2010-01-20 14:05:00,30.8,30.81,30.73,30.74,96100.0,22.1919,22.1991,22.1415,22.1487,96100.0
2010-01-20 14:10:00,30.75,30.82,30.73,30.74,80000.0,22.1559,22.2064,22.1415,22.1487,80000.0
2010-01-20 14:15:00,30.73,30.74,30.68,30.68,114200.0,22.1415,22.1487,22.1055,22.1055,114200.0
2010-01-20 14:20:00,30.68,30.75,30.67,30.73,76500.0,22.1055,22.1559,22.0983,22.1415,76500.0
2010-01-20 14:25:00,30.74,30.77,30.73,30.74,85500.0,22.1487,22.1703,22.1415,22.1487,85500.0
2010-01-20 14:30:00,30.74,30.75,30.7,30.71,87300.0,22.1487,22.1559,22.1199,22.1271,87300.0
2010-01-20 14:35:00,30.71,30.82,30.71,30.81,125300.0,22.1271,22.2064,22.1271,22.1991,125300.0
2010-01-20 14:40:00,30.8,30.88,30.78,30.79,164300.0,22.1919,22.2496,22.1775,22.1847,164300.0
2010-01-20 14:45:00,30.79,30.88,30.79,30.83,113900.0,22.1847,22.2496,22.1847,22.2136,113900.0
2010-01-20 14:50:00,30.82,30.86,30.82,30.83,70800.0,22.2064,22.2352,22.2064,22.2136,70800.0
2010-01-20 14:55:00,30.82,30.88,30.79,30.81,156300.0,22.2064,22.2496,22.1847,22.1991,156300.0
2010-01-20 15:00:00,30.81,30.89,30.8,30.89,146200.0,22.1991,22.2568,22.1919,22.2568,146200.0
2010-01-20 15:05:00,30.88,30.9,30.78,30.81,160700.0,22.2496,22.264,22.1775,22.1991,160700.0
2010-01-20 15:10:00,30.81,30.88,30.81,30.83,188000.0,22.1991,22.2496,22.1991,22.2136,188000.0
2010-01-20 15:15:00,30.82,30.83,30.81,30.82,85400.0,22.2064,22.2136,22.1991,22.2064,85400.0
2010-01-20 15:20:00,30.82,30.89,30.82,30.89,130100.0,22.2064,22.2568,22.2064,22.2568,130100.0
2010-01-20 15:25:00,30.89,30.89,30.84,30.85,107100.0,22.2568,22.2568,22.2208,22.228,107100.0
2010-01-20 15:30:00,30.86,30.86,30.71,30.73,402700.0,22.2352,22.2352,22.1271,22.1415,402700.0
2010-01-20 15:35:00,30.74,30.75,30.68,30.68,307900.0,22.1487,22.1559,22.1055,22.1055,307900.0
2010-01-20 15:40:00,30.69,30.69,30.6,30.64,567500.0,22.1127,22.1127,22.0478,22.0767,567500.0
2010-01-20 15:45:00,30.64,30.67,30.57,30.66,601100.0,22.0767,22.0983,22.0262,22.0911,601100.0
2010-01-20 15:50:00,30.66,30.72,30.66,30.69,507500.0,22.0911,22.1343,22.0911,22.1127,507500.0
2010-01-20 15:55:00,30.69,30.74,30.63,30.66,933100.0,22.1127,22.1487,22.0695,22.0911,933100.0
2010-01-21 09:30:00,30.29,30.3,30.01,30.28,1764600.0,21.8245,21.8317,21.6227,21.8173,1764600.0
2010-01-21 09:35:00,30.28,30.55,30.24,30.41,1485100.0,21.8173,22.0118,21.7885,21.9109,1485100.0
2010-01-21 09:40:00,30.41,30.42,30.09,30.14,1244000.0,21.9109,21.9181,21.6804,21.7164,1244000.0
2010-01-21 09:45:00,30.15,30.15,29.82,29.95,1628100.0,21.7236,21.7236,21.4858,21.5795,1628100.0
2010-01-21 09:50:00,29.94,30.09,29.91,30.0,654300.0,21.5723,21.6804,21.5507,21.6155,654300.0
2010-01-21 09:55:00,30.01,30.23,30.0,30.11,550700.0,21.6227,21.7812,21.6155,21.6948,550700.0
2010-01-21 10:00:00,30.11,30.26,30.01,30.26,555200.0,21.6948,21.8029,21.6227,21.8029,555200.0
2010-01-21 10:05:00,30.25,30.29,30.03,30.05,594600.0,21.7957,21.8245,21.6371,21.6516,594600.0
2010-01-21 10:10:00,30.05,30.13,30.01,30.02,260000.0,21.6516,21.7092,21.6227,21.6299,260000.0
2010-01-21 10:15:00,30.02,30.03,29.85,29.91,375800.0,21.6299,21.6371,21.5075,21.5507,375800.0
2010-01-21 10:20:00,29.92,29.97,29.72,29.78,586200.0,21.5579,21.5939,21.4138,21.457,586200.0
2010-01-21 10:25:00,29.77,29.81,29.53,29.54,669800.0,21.4498,21.4786,21.2769,21.2841,669800.0
2010-01-21 10:30:00,29.56,29.57,29.4,29.53,1052400.0,21.2985,21.3057,21.1832,21.2769,1052400.0
2010-01-21 10:35:00,29.53,29.65,29.31,29.33,694200.0,21.2769,21.3633,21.1184,21.1328,694200.0
2010-01-21 10:40:00,29.33,29.4,29.21,29.39,821000.0,21.1328,21.1832,21.0463,21.176,821000.0
2010-01-21 10:45:00,29.38,29.5,29.35,29.45,719000.0,21.1688,21.2553,21.1472,21.2192,719000.0
2010-01-21 10:50:00,29.44,29.48,29.12,29.41,1025300.0,21.212,21.2409,20.9815,21.1904,1025300.0
2010-01-21 10:55:00,29.41,29.61,29.4,29.58,559900.0,21.1904,21.3345,21.1832,21.3129,559900.0
2010-01-21 11:00:00,29.57,29.57,29.45,29.51,726400.0,21.3057,21.3057,21.2192,21.2625,726400.0
2010-01-21 11:05:00,29.51,29.52,29.35,29.5,462800.0,21.2625,21.2697,21.1472,21.2553,462800.0
2010-01-21 11:10:00,29.5,29.58,29.5,29.56,578600.0,21.2553,21.3129,21.2553,21.2985,578600.0
2010-01-21 11:15:00,29.55,29.56,29.37,29.38,356100.0,21.2913,21.2985,21.1616,21.1688,356100.0
2010-01-21 11:20:00,29.38,29.38,29.18,29.28,733500.0,21.1688,21.1688,21.0247,21.0968,733500.0
2010-01-21 11:25:00,29.28,29.3,29.14,29.22,473300.0,21.0968,21.1112,20.9959,21.0535,473300.0
2010-01-21 11:30:00,29.22,29.31,29.03,29.07,875400.0,21.0535,21.1184,20.9166,20.9454,875400.0
2010-01-21 11:35:00,29.07,29.07,28.75,28.89,1584100.0,20.9454,20.9454,20.7149,20.8158,1584100.0
2010-01-21 11:40:00,28.89,28.98,28.24,28.35,1925700.0,20.8158,20.8806,20.3474,20.4267,1925700.0
2010-01-21 11:45:00,28.35,28.46,28.25,28.31,2449100.0,20.4267,20.5059,20.3546,20.3979,2449100.0
2010-01-21 11:50:00,28.32,29.06,28.27,28.98,2176200.0,20.4051,20.9382,20.369,20.8806,2176200.0
2010-01-21 11:55:00,28.98,29.07,28.78,28.8,1316000.0,20.8806,20.9454,20.7365,20.7509,1316000.0
2010-01-21 12:00:00,28.8,29.16,28.78,29.13,1345400.0,20.7509,21.0103,20.7365,20.9887,1345400.0
2010-01-21 12:05:00,29.14,29.24,29.08,29.16,739400.0,20.9959,21.0679,20.9527,21.0103,739400.0
2010-01-21 12:10:00,29.16,29.26,29.07,29.16,936000.0,21.0103,21.0823,20.9454,21.0103,936000.0
2010-01-21 12:15:00,29.16,29.19,29.02,29.13,458200.0,21.0103,21.0319,20.9094,20.9887,458200.0
2010-01-21 12:20:00,29.13,29.2,29.03,29.05,291700.0,20.9887,21.0391,20.9166,20.931,291700.0
2010-01-21 12:25:00,29.05,29.23,29.03,29.14,440800.0,20.931,21.0607,20.9166,20.9959,440800.0
2010-01-21 12:30:00,29.14,29.23,29.06,29.2,333900.0,20.9959,21.0607,20.9382,21.0391,333900.0
2010-01-21 12:35:00,29.19,29.2,29.13,29.15,259700.0,21.0319,21.0391,20.9887,21.0031,259700.0
2010-01-21 12:40:00,29.15,29.2,29.04,29.1,243700.0,21.0031,21.0391,20.9238,20.9671,243700.0
2010-01-21 12:45:00,29.1,29.1,29.0,29.0,396900.0,20.9671,20.9671,20.895,20.895,396900.0
2010-01-21 12:50:00,29.0,29.1,28.91,29.03,921300.0,20.895,20.9671,20.8302,20.9166,921300.0
2010-01-21 12:55:00,29.03,29.14,28.99,29.05,462500.0,20.9166,20.9959,20.8878,20.931,462500.0
2010-01-21 13:00:00,29.05,29.11,29.01,29.1,357100.0,20.931,20.9743,20.9022,20.9671,357100.0
2010-01-21 13:05:00,29.1,29.11,28.99,29.01,356100.0,20.9671,20.9743,20.8878,20.9022,356100.0
2010-01-21 13:10:00,29.01,29.05,28.99,28.99,529300.0,20.9022,20.931,20.8878,20.8878,529300.0
2010-01-21 13:15:00,29.0,29.05,28.98,28.99,590400.0,20.895,20.931,20.8806,20.8878,590400.0
2010-01-21 13:20:00,28.99,29.13,28.99,29.1,454200.0,20.8878,20.9887,20.8878,20.9671,454200.0
2010-01-21 13:25:00,29.09,29.14,29.0,29.02,412400.0,20.9599,20.9959,20.895,20.9094,412400.0
2010-01-21 13:30:00,29.02,29.11,29.01,29.11,314000.0,20.9094,20.9743,20.9022,20.9743,314000.0
2010-01-21 13:35:00,29.11,29.18,29.07,29.1,397800.0,20.9743,21.0247,20.9454,20.9671,397800.0
2010-01-21 13:40:00,29.1,29.11,28.99,29.0,773600.0,20.9671,20.9743,20.8878,20.895,773600.0
2010-01-21 13:45:00,29.0,29.06,28.94,29.02,893200.0,20.895,20.9382,20.8518,20.9094,893200.0
2010-01-21 13:50:00,29.02,29.05,29.0,29.01,260400.0,20.9094,20.931,20.895,20.9022,260400.0
2010-01-21 13:55:00,29.0,29.15,28.98,29.12,896800.0,20.895,21.0031,20.8806,20.9815,896800.0
2010-01-21 14:00:00,29.13,29.2,29.09,29.09,589200.0,20.9887,21.0391,20.9599,20.9599,589200.0
2010-01-21 14:05:00,29.08,29.13,29.06,29.07,461200.0,20.9527,20.9887,20.9382,20.9454,461200.0
2010-01-21 14:10:00,29.07,29.07,29.0,29.03,291800.0,20.9454,20.9454,20.895,20.9166,291800.0
2010-01-21 14:15:00,29.02,29.18,29.02,29.1,203300.0,20.9094,21.0247,20.9094,20.9671,203300.0
2010-01-21 14:20:00,29.11,29.17,28.99,29.16,372800.0,20.9743,21.0175,20.8878,21.0103,372800.0
2010-01-21 14:25:00,29.16,29.71,29.15,29.7,1304900.0,21.0103,21.4066,21.0031,21.3994,1304900.0
2010-01-21 14:30:00,29.7,29.89,29.68,29.69,1463500.0,21.3994,21.5363,21.385,21.3922,1463500.0
2010-01-21 14:35:00,29.69,29.82,29.6,29.7,914700.0,21.3922,21.4858,21.3273,21.3994,914700.0
2010-01-21 14:40:00,29.7,29.71,29.36,29.44,603900.0,21.3994,21.4066,21.1544,21.212,603900.0
2010-01-21 14:45:00,29.43,29.47,29.35,29.37,512500.0,21.2048,21.2337,21.1472,21.1616,512500.0
2010-01-21 14:50:00,29.36,29.43,29.25,29.29,240700.0,21.1544,21.2048,21.0751,21.104,240700.0
2010-01-21 14:55:00,29.28,29.4,29.28,29.34,196200.0,21.0968,21.1832,21.0968,21.14,196200.0
2010-01-21 15:00:00,29.34,29.39,29.31,29.35,430500.0,21.14,21.176,21.1184,21.1472,430500.0
2010-01-21 15:05:00,29.34,29.39,29.25,29.26,445100.0,21.14,21.176,21.0751,21.0823,445100.0
2010-01-21 15:10:00,29.27,29.34,29.25,29.31,327000.0,21.0896,21.14,21.0751,21.1184,327000.0
2010-01-21 15:15:00,29.31,29.44,29.31,29.39,304300.0,21.1184,21.212,21.1184,21.176,304300.0
2010-01-21 15:20:00,29.39,29.43,29.37,29.4,249600.0,21.176,21.2048,21.1616,21.1832,249600.0
2010-01-21 15:25:00,29.41,29.47,29.39,29.43,325200.0,21.1904,21.2337,21.176,21.2048,325200.0
2010-01-21 15:30:00,29.42,29.49,29.4,29.4,392500.0,21.1976,21.2481,21.1832,21.1832,392500.0
2010-01-21 15:35:00,29.41,29.41,29.24,29.3,542100.0,21.1904,21.1904,21.0679,21.1112,542100.0
2010-01-21 15:40:00,29.3,29.38,29.28,29.34,369300.0,21.1112,21.1688,21.0968,21.14,369300.0
2010-01-21 15:45:00,29.35,29.51,29.34,29.45,631600.0,21.1472,21.2625,21.14,21.2192,631600.0
2010-01-21 15:50:00,29.45,29.47,29.34,29.37,842400.0,21.2192,21.2337,21.14,21.1616,842400.0
2010-01-21 15:55:00,29.36,29.46,29.34,29.42,1233900.0,21.1544,21.2265,21.14,21.1976,1233900.0
2010-01-22 09:30:00,28.65,28.99,28.54,28.97,1538400.0,20.6428,20.8878,20.5636,20.8734,1538400.0
2010-01-22 09:35:00,28.97,29.18,28.89,29.06,1348100.0,20.8734,21.0247,20.8158,20.9382,1348100.0
2010-01-22 09:40:00,29.06,29.06,28.66,28.82,1345000.0,20.9382,20.9382,20.65,20.7653,1345000.0
2010-01-22 09:45:00,28.82,28.91,28.51,28.55,1152300.0,20.7653,20.8302,20.542,20.5708,1152300.0
2010-01-22 09:50:00,28.55,28.6,28.35,28.41,1072400.0,20.5708,20.6068,20.4267,20.4699,1072400.0
2010-01-22 09:55:00,28.4,28.53,28.4,28.5,1076400.0,20.4627,20.5564,20.4627,20.5348,1076400.0
2010-01-22 10:00:00,28.49,28.51,28.41,28.48,631200.0,20.5275,20.542,20.4699,20.5203,631200.0
2010-01-22 10:05:00,28.48,28.56,28.38,28.38,1276800.0,20.5203,20.578,20.4483,20.4483,1276800.0
2010-01-22 10:10:00,28.39,28.45,28.18,28.2,1122300.0,20.4555,20.4987,20.3042,20.3186,1122300.0
2010-01-22 10:15:00,28.2,28.28,28.12,28.16,835600.0,20.3186,20.3762,20.261,20.2898,835600.0
2010-01-22 10:20:00,28.19,28.34,28.12,28.31,803200.0,20.3114,20.4195,20.261,20.3979,803200.0
2010-01-22 10:25:00,28.31,28.32,28.23,28.3,1014200.0,20.3979,20.4051,20.3402,20.3906,1014200.0
2010-01-22 10:30:00,28.3,28.37,28.27,28.33,647600.0,20.3906,20.4411,20.369,20.4123,647600.0
2010-01-22 10:35:00,28.34,28.43,28.3,28.38,451000.0,20.4195,20.4843,20.3906,20.4483,451000.0
2010-01-22 10:40:00,28.39,28.44,28.36,28.4,631000.0,20.4555,20.4915,20.4339,20.4627,631000.0
2010-01-22 10:45:00,28.4,28.44,28.33,28.35,390900.0,20.4627,20.4915,20.4123,20.4267,390900.0
2010-01-22 10:50:00,28.37,28.38,28.33,28.36,305700.0,20.4411,20.4483,20.4123,20.4339,305700.0
2010-01-22 10:55:00,28.36,28.37,28.24,28.25,505000.0,20.4339,20.4411,20.3474,20.3546,505000.0
2010-01-22 11:00:00,28.26,28.41,28.25,28.3,777500.0,20.3618,20.4699,20.3546,20.3906,777500.0
2010-01-22 11:05:00,28.31,28.46,28.26,28.31,674800.0,20.3979,20.5059,20.3618,20.3979,674800.0
2010-01-22 11:10:00,28.31,28.32,28.22,28.28,538400.0,20.3979,20.4051,20.333,20.3762,538400.0
2010-01-22 11:15:00,28.28,28.39,28.27,28.36,364900.0,20.3762,20.4555,20.369,20.4339,364900.0
2010-01-22 11:20:00,28.36,28.43,28.36,28.38,333500.0,20.4339,20.4843,20.4339,20.4483,333500.0
2010-01-22 11:25:00,28.38,28.39,28.32,28.36,343900.0,20.4483,20.4555,20.4051,20.4339,343900.0
2010-01-22 11:30:00,28.35,28.42,28.32,28.37,355900.0,20.4267,20.4771,20.4051,20.4411,355900.0
2010-01-22 11:35:00,28.38,28.39,28.26,28.26,681400.0,20.4483,20.4555,20.3618,20.3618,681400.0
2010-01-22 11:40:00,28.26,28.32,28.22,28.3,267400.0,20.3618,20.4051,20.333,20.3906,267400.0
2010-01-22 11:45:00,28.3,28.33,28.25,28.28,301700.0,20.3906,20.4123,20.3546,20.3762,301700.0
2010-01-22 11:50:00,28.29,28.3,28.19,28.21,333800.0,20.3834,20.3906,20.3114,20.3258,333800.0
2010-01-22 11:55:00,28.2,28.22,28.16,28.2,404700.0,20.3186,20.333,20.2898,20.3186,404700.0
2010-01-22 12:00:00,28.2,28.22,28.13,28.17,530800.0,20.3186,20.333,20.2682,20.297,530800.0
2010-01-22 12:05:00,28.18,28.26,28.14,28.16,288500.0,20.3042,20.3618,20.2754,20.2898,288500.0
2010-01-22 12:10:00,28.16,28.18,28.08,28.18,317300.0,20.2898,20.3042,20.2321,20.3042,317300.0
2010-01-22 12:15:00,28.18,28.27,28.18,28.24,194400.0,20.3042,20.369,20.3042,20.3474,194400.0
2010-01-22 12:20:00,28.24,28.25,28.16,28.19,317800.0,20.3474,20.3546,20.2898,20.3114,317800.0
2010-01-22 12:25:00,28.18,28.21,28.14,28.2,297800.0,20.3042,20.3258,20.2754,20.3186,297800.0
2010-01-22 12:30:00,28.19,28.25,28.09,28.23,517900.0,20.3114,20.3546,20.2393,20.3402,517900.0
2010-01-22 12:35:00,28.23,28.34,28.2,28.32,447300.0,20.3402,20.4195,20.3186,20.4051,447300.0
2010-01-22 12:40:00,28.33,28.34,28.23,28.26,360000.0,20.4123,20.4195,20.3402,20.3618,360000.0
2010-01-22 12:45:00,28.26,28.26,28.16,28.19,162800.0,20.3618,20.3618,20.2898,20.3114,162800.0
2010-01-22 12:50:00,28.2,28.27,28.18,28.25,350000.0,20.3186,20.369,20.3042,20.3546,350000.0
2010-01-22 12:55:00,28.25,28.28,28.17,28.17,113200.0,20.3546,20.3762,20.297,20.297,113200.0
2010-01-22 13:00:00,28.17,28.18,28.1,28.13,184500.0,20.297,20.3042,20.2465,20.2682,184500.0
2010-01-22 13:05:00,28.12,28.17,28.05,28.07,264100.0,20.261,20.297,20.2105,20.2249,264100.0
2010-01-22 13:10:00,28.07,28.15,28.07,28.13,154500.0,20.2249,20.2826,20.2249,20.2682,154500.0
2010-01-22 13:15:00,28.13,28.13,28.06,28.13,142400.0,20.2682,20.2682,20.2177,20.2682,142400.0
2010-01-22 13:20:00,28.12,28.17,28.06,28.06,188200.0,20.261,20.297,20.2177,20.2177,188200.0
2010-01-22 13:25:00,28.06,28.1,28.05,28.06,221200.0,20.2177,20.2465,20.2105,20.2177,221200.0
2010-01-22 13:30:00,28.06,28.09,28.02,28.04,363200.0,20.2177,20.2393,20.1889,20.2033,363200.0
2010-01-22 13:35:00,28.03,28.05,27.94,27.97,584300.0,20.1961,20.2105,20.1313,20.1529,584300.0
2010-01-22 13:40:00,27.97,28.02,27.95,28.01,281700.0,20.1529,20.1889,20.1385,20.1817,281700.0
2010-01-22 13:45:00,28.01,28.06,27.98,28.01,154100.0,20.1817,20.2177,20.1601,20.1817,154100.0
2010-01-22 13:50:00,28.01,28.11,28.0,28.0,293100.0,20.1817,20.2538,20.1745,20.1745,293100.0
2010-01-22 13:55:00,28.0,28.0,27.93,27.95,269400.0,20.1745,20.1745,20.1241,20.1385,269400.0
2010-01-22 14:00:00,27.95,27.99,27.92,27.95,379000.0,20.1385,20.1673,20.1169,20.1385,379000.0
2010-01-22 14:05:00,27.96,27.96,27.9,27.91,256000.0,20.1457,20.1457,20.1024,20.1096,256000.0
2010-01-22 14:10:00,27.91,28.0,27.84,27.96,619400.0,20.1096,20.1745,20.0592,20.1457,619400.0
2010-01-22 14:15:00,27.99,28.04,27.94,28.01,241600.0,20.1673,20.2033,20.1313,20.1817,241600.0
2010-01-22 14:20:00,28.02,28.04,27.98,28.03,212600.0,20.1889,20.2033,20.1601,20.1961,212600.0
2010-01-22 14:25:00,28.02,28.08,27.99,27.99,221200.0,20.1889,20.2321,20.1673,20.1673,221200.0
2010-01-22 14:30:00,28.0,28.0,27.89,28.0,505800.0,20.1745,20.1745,20.0952,20.1745,505800.0
2010-01-22 14:35:00,28.0,28.04,27.92,27.92,275800.0,20.1745,20.2033,20.1169,20.1169,275800.0
2010-01-22 14:40:00,27.93,28.1,27.8,27.93,480000.0,20.1241,20.2465,20.0304,20.1241,480000.0
2010-01-22 14:45:00,27.93,27.95,27.9,27.94,233400.0,20.1241,20.1385,20.1024,20.1313,233400.0
2010-01-22 14:50:00,27.94,27.94,27.82,27.82,325500.0,20.1313,20.1313,20.0448,20.0448,325500.0
2010-01-22 14:55:00,27.81,27.83,27.6,27.6,720000.0,20.0376,20.052,19.8863,19.8863,720000.0
2010-01-22 15:00:00,27.6,27.72,27.57,27.68,690400.0,19.8863,19.9727,19.8647,19.9439,690400.0
2010-01-22 15:05:00,27.69,27.71,27.59,27.62,494700.0,19.9511,19.9655,19.8791,19.9007,494700.0
2010-01-22 15:10:00,27.62,27.63,27.45,27.46,934300.0,19.9007,19.9079,19.7782,19.7854,934300.0
2010-01-22 15:15:00,27.46,27.54,27.45,27.51,789800.0,19.7854,19.8431,19.7782,19.8214,789800.0
2010-01-22 15:20:00,27.5,27.57,27.45,27.53,575800.0,19.8142,19.8647,19.7782,19.8359,575800.0
2010-01-22 15:25:00,27.53,27.59,27.5,27.53,560900.0,19.8359,19.8791,19.8142,19.8359,560900.0
2010-01-22 15:30:00,27.52,27.66,27.52,27.52,650200.0,19.8286,19.9295,19.8286,19.8286,650200.0
2010-01-22 15:35:00,27.52,27.63,27.5,27.55,664900.0,19.8286,19.9079,19.8142,19.8503,664900.0
2010-01-22 15:40:00,27.56,27.6,27.51,27.52,650800.0,19.8575,19.8863,19.8214,19.8286,650800.0
2010-01-22 15:45:00,27.52,27.54,27.45,27.46,906500.0,19.8286,19.8431,19.7782,19.7854,906500.0
2010-01-22 15:50:00,27.46,27.61,27.42,27.59,1094700.0,19.7854,19.8935,19.7566,19.8791,1094700.0
2010-01-22 15:55:00,27.59,27.83,27.59,27.81,2952500.0,19.8791,20.052,19.8791,20.0376,2952500.0
2010-01-25 09:30:00,28.22,28.43,28.18,28.43,791100.0,20.333,20.4843,20.3042,20.4843,791100.0
2010-01-25 09:35:00,28.43,28.52,28.28,28.32,451100.0,20.4843,20.5492,20.3762,20.4051,451100.0
2010-01-25 09:40:00,28.32,28.46,28.28,28.46,656500.0,20.4051,20.5059,20.3762,20.5059,656500.0
2010-01-25 09:45:00,28.45,28.48,28.4,28.4,419000.0,20.4987,20.5203,20.4627,20.4627,419000.0
2010-01-25 09:50:00,28.41,28.43,28.33,28.4,398600.0,20.4699,20.4843,20.4123,20.4627,398600.0
2010-01-25 09:55:00,28.39,28.46,28.34,28.37,429000.0,20.4555,20.5059,20.4195,20.4411,429000.0
2010-01-25 10:00:00,28.35,28.45,28.27,28.33,606100.0,20.4267,20.4987,20.369,20.4123,606100.0
2010-01-25 10:05:00,28.33,28.37,28.21,28.28,801200.0,20.4123,20.4411,20.3258,20.3762,801200.0
2010-01-25 10:10:00,28.28,28.33,28.15,28.17,667000.0,20.3762,20.4123,20.2826,20.297,667000.0
2010-01-25 10:15:00,28.17,28.29,28.16,28.26,376000.0,20.297,20.3834,20.2898,20.3618,376000.0
2010-01-25 10:20:00,28.26,28.29,28.16,28.26,284000.0,20.3618,20.3834,20.2898,20.3618,284000.0
2010-01-25 10:25:00,28.25,28.27,28.18,28.18,263000.0,20.3546,20.369,20.3042,20.3042,263000.0
2010-01-25 10:30:00,28.18,28.2,28.03,28.07,388300.0,20.3042,20.3186,20.1961,20.2249,388300.0
2010-01-25 10:35:00,28.07,28.07,28.0,28.04,420700.0,20.2249,20.2249,20.1745,20.2033,420700.0
2010-01-25 10:40:00,28.04,28.06,27.86,27.87,418600.0,20.2033,20.2177,20.0736,20.0808,418600.0
2010-01-25 10:45:00,27.87,27.9,27.81,27.86,362700.0,20.0808,20.1024,20.0376,20.0736,362700.0
2010-01-25 10:50:00,27.86,27.95,27.82,27.94,241600.0,20.0736,20.1385,20.0448,20.1313,241600.0
2010-01-25 10:55:00,27.94,27.97,27.82,27.83,167900.0,20.1313,20.1529,20.0448,20.052,167900.0
2010-01-25 11:00:00,27.82,27.88,27.73,27.79,262600.0,20.0448,20.088,19.98,20.0232,262600.0
2010-01-25 11:05:00,27.79,27.87,27.63,27.65,421100.0,20.0232,20.0808,19.9079,19.9223,421100.0
2010-01-25 11:10:00,27.66,27.66,27.53,27.56,248100.0,19.9295,19.9295,19.8359,19.8575,248100.0
2010-01-25 11:15:00,27.56,27.76,27.55,27.68,280100.0,19.8575,20.0016,19.8503,19.9439,280100.0
2010-01-25 11:20:00,27.68,27.71,27.65,27.66,252700.0,19.9439,19.9655,19.9223,19.9295,252700.0
2010-01-25 11:25:00,27.66,27.69,27.59,27.59,269200.0,19.9295,19.9511,19.8791,19.8791,269200.0
2010-01-25 11:30:00,27.59,27.6,27.51,27.52,279200.0,19.8791,19.8863,19.8214,19.8286,279200.0
2010-01-25 11:35:00,27.51,27.51,27.36,27.5,410300.0,19.8214,19.8214,19.7134,19.8142,410300.0
2010-01-25 11:40:00,27.5,27.64,27.5,27.6,332100.0,19.8142,19.9151,19.8142,19.8863,332100.0
2010-01-25 11:45:00,27.6,27.63,27.55,27.63,165500.0,19.8863,19.9079,19.8503,19.9079,165500.0
2010-01-25 11:50:00,27.63,27.83,27.62,27.83,247900.0,19.9079,20.052,19.9007,20.052,247900.0
2010-01-25 11:55:00,27.83,27.86,27.78,27.79,292500.0,20.052,20.0736,20.016,20.0232,292500.0
2010-01-25 12:00:00,27.79,27.84,27.79,27.84,176000.0,20.0232,20.0592,20.0232,20.0592,176000.0
2010-01-25 12:05:00,27.83,27.95,27.81,27.9,322800.0,20.052,20.1385,20.0376,20.1024,322800.0
2010-01-25 12:10:00,27.9,28.02,27.89,27.96,222400.0,20.1024,20.1889,20.0952,20.1457,222400.0
2010-01-25 12:15:00,27.97,27.97,27.9,27.93,118500.0,20.1529,20.1529,20.1024,20.1241,118500.0
2010-01-25 12:20:00,27.93,28.04,27.92,28.04,166400.0,20.1241,20.2033,20.1169,20.2033,166400.0
2010-01-25 12:25:00,28.04,28.05,27.93,27.93,173300.0,20.2033,20.2105,20.1241,20.1241,173300.0
2010-01-25 12:30:00,27.93,27.95,27.86,27.88,124500.0,20.1241,20.1385,20.0736,20.088,124500.0
2010-01-25 12:35:00,27.87,28.04,27.87,28.03,143000.0,20.0808,20.2033,20.0808,20.1961,143000.0
2010-01-25 12:40:00,28.02,28.03,27.94,28.0,165600.0,20.1889,20.1961,20.1313,20.1745,165600.0
2010-01-25 12:45:00,28.0,28.04,27.99,28.0,80800.0,20.1745,20.2033,20.1673,20.1745,80800.0
2010-01-25 12:50:00,28.0,28.03,28.0,28.0,97400.0,20.1745,20.1961,20.1745,20.1745,97400.0
2010-01-25 12:55:00,28.0,28.04,28.0,28.0,94800.0,20.1745,20.2033,20.1745,20.1745,94800.0
2010-01-25 13:00:00,28.0,28.02,28.0,28.0,125700.0,20.1745,20.1889,20.1745,20.1745,125700.0
2010-01-25 13:05:00,28.0,28.01,27.96,27.99,162700.0,20.1745,20.1817,20.1457,20.1673,162700.0
2010-01-25 13:10:00,28.0,28.04,27.96,28.03,66500.0,20.1745,20.2033,20.1457,20.1961,66500.0
2010-01-25 13:15:00,28.03,28.09,28.01,28.09,104100.0,20.1961,20.2393,20.1817,20.2393,104100.0
2010-01-25 13:20:00,28.09,28.1,28.04,28.08,96500.0,20.2393,20.2465,20.2033,20.2321,96500.0
2010-01-25 13:25:00,28.08,28.14,28.07,28.13,107500.0,20.2321,20.2754,20.2249,20.2682,107500.0
2010-01-25 13:30:00,28.13,28.14,28.04,28.04,113800.0,20.2682,20.2754,20.2033,20.2033,113800.0
2010-01-25 13:35:00,28.04,28.04,27.99,28.03,88800.0,20.2033,20.2033,20.1673,20.1961,88800.0
2010-01-25 13:40:00,28.04,28.1,28.03,28.08,59400.0,20.2033,20.2465,20.1961,20.2321,59400.0
2010-01-25 13:45:00,28.08,28.12,28.08,28.11,114500.0,20.2321,20.261,20.2321,20.2538,114500.0
2010-01-25 13:50:00,28.11,28.12,28.05,28.05,54200.0,20.2538,20.261,20.2105,20.2105,54200.0
2010-01-25 13:55:00,28.05,28.07,28.02,28.02,107200.0,20.2105,20.2249,20.1889,20.1889,107200.0
2010-01-25 14:00:00,28.01,28.03,27.96,27.97,112900.0,20.1817,20.1961,20.1457,20.1529,112900.0
2010-01-25 14:05:00,27.97,27.98,27.92,27.98,147900.0,20.1529,20.1601,20.1169,20.1601,147900.0
2010-01-25 14:10:00,27.98,28.02,27.96,27.97,80800.0,20.1601,20.1889,20.1457,20.1529,80800.0
2010-01-25 14:15:00,27.97,27.97,27.91,27.93,74600.0,20.1529,20.1529,20.1096,20.1241,74600.0
2010-01-25 14:20:00,27.94,27.95,27.91,27.92,105700.0,20.1313,20.1385,20.1096,20.1169,105700.0
2010-01-25 14:25:00,27.92,27.98,27.92,27.97,127400.0,20.1169,20.1601,20.1169,20.1529,127400.0
2010-01-25 14:30:00,27.97,27.98,27.9,27.91,149300.0,20.1529,20.1601,20.1024,20.1096,149300.0
2010-01-25 14:35:00,27.9,27.91,27.83,27.83,180600.0,20.1024,20.1096,20.052,20.052,180600.0
2010-01-25 14:40:00,27.83,27.85,27.79,27.85,172400.0,20.052,20.0664,20.0232,20.0664,172400.0
2010-01-25 14:45:00,27.85,27.93,27.84,27.93,147700.0,20.0664,20.1241,20.0592,20.1241,147700.0
2010-01-25 14:50:00,27.93,28.06,27.92,28.06,205900.0,20.1241,20.2177,20.1169,20.2177,205900.0
2010-01-25 14:55:00,28.06,28.12,28.05,28.12,217600.0,20.2177,20.261,20.2105,20.261,217600.0
2010-01-25 15:00:00,28.11,28.12,28.02,28.05,147700.0,20.2538,20.261,20.1889,20.2105,147700.0
2010-01-25 15:05:00,28.05,28.07,28.02,28.02,79900.0,20.2105,20.2249,20.1889,20.1889,79900.0
2010-01-25 15:10:00,28.02,28.08,28.02,28.04,268100.0,20.1889,20.2321,20.1889,20.2033,268100.0
2010-01-25 15:15:00,28.04,28.05,28.02,28.02,126300.0,20.2033,20.2105,20.1889,20.1889,126300.0
2010-01-25 15:20:00,28.03,28.03,27.96,27.97,217300.0,20.1961,20.1961,20.1457,20.1529,217300.0
2010-01-25 15:25:00,27.97,27.97,27.91,27.92,220900.0,20.1529,20.1529,20.1096,20.1169,220900.0
2010-01-25 15:30:00,27.92,28.0,27.92,27.95,133900.0,20.1169,20.1745,20.1169,20.1385,133900.0
2010-01-25 15:35:00,27.95,28.0,27.94,27.98,220000.0,20.1385,20.1745,20.1313,20.1601,220000.0
2010-01-25 15:40:00,27.98,27.99,27.87,27.91,304500.0,20.1601,20.1673,20.0808,20.1096,304500.0
2010-01-25 15:45:00,27.91,27.92,27.81,27.82,316700.0,20.1096,20.1169,20.0376,20.0448,316700.0
2010-01-25 15:50:00,27.81,27.85,27.72,27.73,438200.0,20.0376,20.0664,19.9727,19.98,438200.0
2010-01-25 15:55:00,27.73,27.76,27.71,27.71,745800.0,19.98,20.0016,19.9655,19.9655,745800.0
2010-01-26 09:30:00,27.68,27.9,27.55,27.86,496200.0,19.9439,20.1024,19.8503,20.0736,496200.0
2010-01-26 09:35:00,27.86,28.03,27.75,27.97,625900.0,20.0736,20.1961,19.9944,20.1529,625900.0
2010-01-26 09:40:00,27.97,28.07,27.92,28.07,622200.0,20.1529,20.2249,20.1169,20.2249,622200.0
2010-01-26 09:45:00,28.07,28.12,27.96,28.02,390000.0,20.2249,20.261,20.1457,20.1889,390000.0
2010-01-26 09:50:00,28.02,28.03,27.83,27.87,370900.0,20.1889,20.1961,20.052,20.0808,370900.0
2010-01-26 09:55:00,27.87,27.88,27.73,27.78,377800.0,20.0808,20.088,19.98,20.016,377800.0
2010-01-26 10:00:00,27.75,27.87,27.72,27.87,588000.0,19.9944,20.0808,19.9727,20.0808,588000.0
2010-01-26 10:05:00,27.87,28.0,27.8,27.9,560500.0,20.0808,20.1745,20.0304,20.1024,560500.0
2010-01-26 10:10:00,27.9,28.14,27.9,28.08,409300.0,20.1024,20.2754,20.1024,20.2321,409300.0
2010-01-26 10:15:00,28.08,28.13,28.05,28.09,210700.0,20.2321,20.2682,20.2105,20.2393,210700.0
2010-01-26 10:20:00,28.08,28.18,28.06,28.08,405000.0,20.2321,20.3042,20.2177,20.2321,405000.0
2010-01-26 10:25:00,28.08,28.09,27.97,27.99,204700.0,20.2321,20.2393,20.1529,20.1673,204700.0
2010-01-26 10:30:00,28.0,28.04,27.94,27.94,207200.0,20.1745,20.2033,20.1313,20.1313,207200.0
2010-01-26 10:35:00,27.94,27.95,27.84,27.85,212500.0,20.1313,20.1385,20.0592,20.0664,212500.0
2010-01-26 10:40:00,27.84,27.92,27.83,27.89,180400.0,20.0592,20.1169,20.052,20.0952,180400.0
2010-01-26 10:45:00,27.89,27.9,27.76,27.85,149900.0,20.0952,20.1024,20.0016,20.0664,149900.0
2010-01-26 10:50:00,27.85,27.87,27.61,27.61,534900.0,20.0664,20.0808,19.8935,19.8935,534900.0
2010-01-26 10:55:00,27.61,27.62,27.45,27.45,576000.0,19.8935,19.9007,19.7782,19.7782,576000.0
2010-01-26 11:00:00,27.45,27.52,27.39,27.52,819000.0,19.7782,19.8286,19.735,19.8286,819000.0
2010-01-26 11:05:00,27.51,27.65,27.48,27.64,526500.0,19.8214,19.9223,19.7998,19.9151,526500.0
2010-01-26 11:10:00,27.65,27.68,27.61,27.68,168900.0,19.9223,19.9439,19.8935,19.9439,168900.0
2010-01-26 11:15:00,27.68,27.72,27.66,27.7,175700.0,19.9439,19.9727,19.9295,19.9583,175700.0
2010-01-26 11:20:00,27.7,27.76,27.69,27.75,159900.0,19.9583,20.0016,19.9511,19.9944,159900.0
2010-01-26 11:25:00,27.76,27.91,27.76,27.91,313300.0,20.0016,20.1096,20.0016,20.1096,313300.0
2010-01-26 11:30:00,27.91,27.96,27.89,27.96,151900.0,20.1096,20.1457,20.0952,20.1457,151900.0
2010-01-26 11:35:00,27.96,28.05,27.94,28.05,254400.0,20.1457,20.2105,20.1313,20.2105,254400.0
2010-01-26 11:40:00,28.04,28.04,27.9,27.92,212000.0,20.2033,20.2033,20.1024,20.1169,212000.0
2010-01-26 11:45:00,27.93,28.12,27.93,28.07,582700.0,20.1241,20.261,20.1241,20.2249,582700.0
2010-01-26 11:50:00,28.07,28.12,28.0,28.11,115900.0,20.2249,20.261,20.1745,20.2538,115900.0
2010-01-26 11:55:00,28.11,28.13,28.08,28.1,121300.0,20.2538,20.2682,20.2321,20.2465,121300.0
2010-01-26 12:00:00,28.1,28.12,28.06,28.06,225100.0,20.2465,20.261,20.2177,20.2177,225100.0
2010-01-26 12:05:00,28.07,28.1,28.04,28.07,88300.0,20.2249,20.2465,20.2033,20.2249,88300.0
2010-01-26 12:10:00,28.07,28.12,28.06,28.09,130100.0,20.2249,20.261,20.2177,20.2393,130100.0
2010-01-26 12:15:00,28.1,28.11,28.07,28.1,99200.0,20.2465,20.2538,20.2249,20.2465,99200.0
2010-01-26 12:20:00,28.1,28.12,28.04,28.11,144700.0,20.2465,20.261,20.2033,20.2538,144700.0
2010-01-26 12:25:00,28.11,28.11,28.04,28.1,98700.0,20.2538,20.2538,20.2033,20.2465,98700.0
2010-01-26 12:30:00,28.1,28.12,28.08,28.08,79600.0,20.2465,20.261,20.2321,20.2321,79600.0
2010-01-26 12:35:00,28.08,28.22,28.07,28.17,428900.0,20.2321,20.333,20.2249,20.297,428900.0
2010-01-26 12:40:00,28.17,28.29,28.16,28.2,406800.0,20.297,20.3834,20.2898,20.3186,406800.0
2010-01-26 12:45:00,28.2,28.28,28.2,28.25,180000.0,20.3186,20.3762,20.3186,20.3546,180000.0
2010-01-26 12:50:00,28.25,28.26,28.19,28.22,111900.0,20.3546,20.3618,20.3114,20.333,111900.0
2010-01-26 12:55:00,28.22,28.28,28.2,28.28,131400.0,20.333,20.3762,20.3186,20.3762,131400.0
2010-01-26 13:00:00,28.27,28.28,28.19,28.19,88300.0,20.369,20.3762,20.3114,20.3114,88300.0
2010-01-26 13:05:00,28.19,28.21,28.1,28.1,135000.0,20.3114,20.3258,20.2465,20.2465,135000.0
2010-01-26 13:10:00,28.11,28.17,28.08,28.12,169000.0,20.2538,20.297,20.2321,20.261,169000.0
2010-01-26 13:15:00,28.12,28.13,28.01,28.03,186600.0,20.261,20.2682,20.1817,20.1961,186600.0
2010-01-26 13:20:00,28.04,28.06,28.03,28.04,126800.0,20.2033,20.2177,20.1961,20.2033,126800.0
2010-01-26 13:25:00,28.04,28.04,28.01,28.04,126900.0,20.2033,20.2033,20.1817,20.2033,126900.0
2010-01-26 13:30:00,28.04,28.04,28.01,28.02,56300.0,20.2033,20.2033,20.1817,20.1889,56300.0
2010-01-26 13:35:00,28.02,28.04,28.0,28.01,135100.0,20.1889,20.2033,20.1745,20.1817,135100.0
2010-01-26 13:40:00,28.01,28.04,27.99,28.03,110400.0,20.1817,20.2033,20.1673,20.1961,110400.0
2010-01-26 13:45:00,28.03,28.07,28.02,28.07,191200.0,20.1961,20.2249,20.1889,20.2249,191200.0
2010-01-26 13:50:00,28.07,28.08,28.03,28.07,61300.0,20.2249,20.2321,20.1961,20.2249,61300.0
2010-01-26 13:55:00,28.07,28.12,28.07,28.12,72000.0,20.2249,20.261,20.2249,20.261,72000.0
2010-01-26 14:00:00,28.12,28.14,28.03,28.04,156400.0,20.261,20.2754,20.1961,20.2033,156400.0
2010-01-26 14:05:00,28.05,28.06,28.01,28.02,141900.0,20.2105,20.2177,20.1817,20.1889,141900.0
2010-01-26 14:10:00,28.03,28.08,28.01,28.05,53900.0,20.1961,20.2321,20.1817,20.2105,53900.0
2010-01-26 14:15:00,28.06,28.07,27.98,27.98,172200.0,20.2177,20.2249,20.1601,20.1601,172200.0
2010-01-26 14:20:00,27.99,28.01,27.94,28.0,98500.0,20.1673,20.1817,20.1313,20.1745,98500.0
2010-01-26 14:25:00,28.0,28.0,27.84,27.84,170100.0,20.1745,20.1745,20.0592,20.0592,170100.0
2010-01-26 14:30:00,27.85,27.86,27.76,27.79,287300.0,20.0664,20.0736,20.0016,20.0232,287300.0
2010-01-26 14:35:00,27.8,27.82,27.71,27.77,207000.0,20.0304,20.0448,19.9655,20.0088,207000.0
2010-01-26 14:40:00,27.77,27.79,27.73,27.75,181700.0,20.0088,20.0232,19.98,19.9944,181700.0
2010-01-26 14:45:00,27.75,27.83,27.74,27.78,211100.0,19.9944,20.052,19.9872,20.016,211100.0
2010-01-26 14:50:00,27.78,27.81,27.74,27.76,188000.0,20.016,20.0376,19.9872,20.0016,188000.0
2010-01-26 14:55:00,27.75,27.79,27.73,27.75,114500.0,19.9944,20.0232,19.98,19.9944,114500.0
2010-01-26 15:00:00,27.75,27.75,27.68,27.74,166600.0,19.9944,19.9944,19.9439,19.9872,166600.0
2010-01-26 15:05:00,27.75,27.75,27.66,27.68,239600.0,19.9944,19.9944,19.9295,19.9439,239600.0
2010-01-26 15:10:00,27.68,27.73,27.58,27.58,355600.0,19.9439,19.98,19.8719,19.8719,355600.0
2010-01-26 15:15:00,27.59,27.72,27.55,27.71,517300.0,19.8791,19.9727,19.8503,19.9655,517300.0
2010-01-26 15:20:00,27.72,27.74,27.57,27.57,329900.0,19.9727,19.9872,19.8647,19.8647,329900.0
2010-01-26 15:25:00,27.58,27.61,27.55,27.56,296800.0,19.8719,19.8935,19.8503,19.8575,296800.0
2010-01-26 15:30:00,27.57,27.58,27.43,27.43,646900.0,19.8647,19.8719,19.7638,19.7638,646900.0
2010-01-26 15:35:00,27.44,27.5,27.38,27.4,702000.0,19.771,19.8142,19.7278,19.7422,702000.0
2010-01-26 15:40:00,27.4,27.42,27.23,27.24,891900.0,19.7422,19.7566,19.6197,19.6269,891900.0
2010-01-26 15:45:00,27.23,27.33,27.21,27.29,943000.0,19.6197,19.6917,19.6053,19.6629,943000.0
2010-01-26 15:50:00,27.29,27.41,27.25,27.39,627400.0,19.6629,19.7494,19.6341,19.735,627400.0
2010-01-26 15:55:00,27.39,27.41,27.27,27.3,1257000.0,19.735,19.7494,19.6485,19.6701,1257000.0
2010-01-27 09:30:00,27.34,27.64,27.33,27.56,717900.0,19.7342,19.9507,19.727,19.893,717900.0
2010-01-27 09:35:00,27.56,27.72,27.54,27.7,1038600.0,19.893,20.0085,19.8786,19.994,1038600.0
2010-01-27 09:40:00,27.7,27.74,27.47,27.56,896000.0,19.994,20.0229,19.828,19.893,896000.0
2010-01-27 09:45:00,27.49,27.63,27.47,27.49,403500.0,19.8425,19.9435,19.828,19.8425,403500.0
2010-01-27 09:50:00,27.5,27.6,27.49,27.58,400700.0,19.8497,19.9219,19.8425,19.9074,400700.0
2010-01-27 09:55:00,27.58,27.67,27.49,27.58,371800.0,19.9074,19.9724,19.8425,19.9074,371800.0
2010-01-27 10:00:00,27.58,27.61,27.5,27.53,576300.0,19.9074,19.9291,19.8497,19.8713,576300.0
2010-01-27 10:05:00,27.52,27.57,27.42,27.45,489400.0,19.8641,19.9002,19.7919,19.8136,489400.0
2010-01-27 10:10:00,27.46,27.46,27.34,27.44,258500.0,19.8208,19.8208,19.7342,19.8064,258500.0
2010-01-27 10:15:00,27.44,27.44,27.26,27.3,443600.0,19.8064,19.8064,19.6764,19.7053,443600.0
2010-01-27 10:20:00,27.3,27.33,27.26,27.33,275500.0,19.7053,19.727,19.6764,19.727,275500.0
2010-01-27 10:25:00,27.33,27.33,27.18,27.31,445100.0,19.727,19.727,19.6187,19.7125,445100.0
2010-01-27 10:30:00,27.3,27.32,27.1,27.14,455400.0,19.7053,19.7198,19.561,19.5898,455400.0
2010-01-27 10:35:00,27.15,27.21,27.11,27.11,189500.0,19.597,19.6404,19.5682,19.5682,189500.0
2010-01-27 10:40:00,27.12,27.34,27.09,27.32,550200.0,19.5754,19.7342,19.5537,19.7198,550200.0
2010-01-27 10:45:00,27.32,27.37,27.16,27.19,611900.0,19.7198,19.7558,19.6043,19.6259,611900.0
2010-01-27 10:50:00,27.19,27.3,27.17,27.25,411700.0,19.6259,19.7053,19.6115,19.6692,411700.0
2010-01-27 10:55:00,27.24,27.32,27.22,27.29,409100.0,19.662,19.7198,19.6476,19.6981,409100.0
2010-01-27 11:00:00,27.29,27.31,27.19,27.26,253700.0,19.6981,19.7125,19.6259,19.6764,253700.0
2010-01-27 11:05:00,27.26,27.29,27.21,27.22,136100.0,19.6764,19.6981,19.6404,19.6476,136100.0
2010-01-27 11:10:00,27.21,27.23,27.16,27.16,184600.0,19.6404,19.6548,19.6043,19.6043,184600.0
2010-01-27 11:15:00,27.16,27.22,27.12,27.18,192800.0,19.6043,19.6476,19.5754,19.6187,192800.0
2010-01-27 11:20:00,27.19,27.23,27.09,27.18,363800.0,19.6259,19.6548,19.5537,19.6187,363800.0
2010-01-27 11:25:00,27.18,27.22,27.17,27.22,199000.0,19.6187,19.6476,19.6115,19.6476,199000.0
2010-01-27 11:30:00,27.21,27.22,27.17,27.2,268800.0,19.6404,19.6476,19.6115,19.6331,268800.0
2010-01-27 11:35:00,27.21,27.22,27.11,27.14,190300.0,19.6404,19.6476,19.5682,19.5898,190300.0
2010-01-27 11:40:00,27.14,27.18,27.07,27.16,104200.0,19.5898,19.6187,19.5393,19.6043,104200.0
2010-01-27 11:45:00,27.16,27.29,27.15,27.26,306400.0,19.6043,19.6981,19.597,19.6764,306400.0
2010-01-27 11:50:00,27.26,27.3,27.25,27.28,133800.0,19.6764,19.7053,19.6692,19.6909,133800.0
2010-01-27 11:55:00,27.28,27.29,27.24,27.24,275900.0,19.6909,19.6981,19.662,19.662,275900.0
2010-01-27 12:00:00,27.24,27.27,27.24,27.24,100400.0,19.662,19.6837,19.662,19.662,100400.0
2010-01-27 12:05:00,27.25,27.35,27.24,27.28,333000.0,19.6692,19.7414,19.662,19.6909,333000.0
2010-01-27 12:10:00,27.29,27.32,27.21,27.24,177600.0,19.6981,19.7198,19.6404,19.662,177600.0
2010-01-27 12:15:00,27.25,27.25,27.12,27.12,217400.0,19.6692,19.6692,19.5754,19.5754,217400.0
2010-01-27 12:20:00,27.12,27.14,27.08,27.12,226000.0,19.5754,19.5898,19.5465,19.5754,226000.0
2010-01-27 12:25:00,27.12,27.13,27.05,27.12,190500.0,19.5754,19.5826,19.5249,19.5754,190500.0
2010-01-27 12:30:00,27.11,27.16,27.05,27.05,628600.0,19.5682,19.6043,19.5249,19.5249,628600.0
2010-01-27 12:35:00,27.05,27.15,27.05,27.12,103000.0,19.5249,19.597,19.5249,19.5754,103000.0
2010-01-27 12:40:00,27.12,27.17,27.11,27.17,75700.0,19.5754,19.6115,19.5682,19.6115,75700.0
2010-01-27 12:45:00,27.17,27.17,27.1,27.1,76400.0,19.6115,19.6115,19.561,19.561,76400.0
2010-01-27 12:50:00,27.11,27.11,27.04,27.05,221400.0,19.5682,19.5682,19.5177,19.5249,221400.0
2010-01-27 12:55:00,27.04,27.11,27.02,27.09,142900.0,19.5177,19.5682,19.5032,19.5537,142900.0
2010-01-27 13:00:00,27.09,27.09,27.04,27.07,71900.0,19.5537,19.5537,19.5177,19.5393,71900.0
2010-01-27 13:05:00,27.07,27.09,27.06,27.08,281100.0,19.5393,19.5537,19.5321,19.5465,281100.0
2010-01-27 13:10:00,27.08,27.11,27.05,27.07,180800.0,19.5465,19.5682,19.5249,19.5393,180800.0
2010-01-27 13:15:00,27.07,27.12,27.07,27.09,185600.0,19.5393,19.5754,19.5393,19.5537,185600.0
2010-01-27 13:20:00,27.1,27.17,27.09,27.17,211100.0,19.561,19.6115,19.5537,19.6115,211100.0
2010-01-27 13:25:00,27.17,27.17,27.14,27.15,125300.0,19.6115,19.6115,19.5898,19.597,125300.0
2010-01-27 13:30:00,27.15,27.16,27.11,27.11,236200.0,19.597,19.6043,19.5682,19.5682,236200.0
2010-01-27 13:35:00,27.11,27.12,27.08,27.09,91800.0,19.5682,19.5754,19.5465,19.5537,91800.0
2010-01-27 13:40:00,27.09,27.09,27.03,27.03,135800.0,19.5537,19.5537,19.5104,19.5104,135800.0
2010-01-27 13:45:00,27.03,27.05,27.02,27.03,107000.0,19.5104,19.5249,19.5032,19.5104,107000.0
2010-01-27 13:50:00,27.03,27.06,26.96,27.0,251700.0,19.5104,19.5321,19.4599,19.4888,251700.0
2010-01-27 13:55:00,27.0,27.02,26.99,27.0,113600.0,19.4888,19.5032,19.4816,19.4888,113600.0
2010-01-27 14:00:00,27.0,27.05,26.99,27.03,116000.0,19.4888,19.5249,19.4816,19.5104,116000.0
2010-01-27 14:05:00,27.04,27.08,26.96,26.97,274700.0,19.5177,19.5465,19.4599,19.4671,274700.0
2010-01-27 14:10:00,26.98,27.01,26.97,26.98,153100.0,19.4743,19.496,19.4671,19.4743,153100.0
2010-01-27 14:15:00,26.98,27.08,26.91,27.06,517400.0,19.4743,19.5465,19.4238,19.5321,517400.0
2010-01-27 14:20:00,27.07,27.16,27.02,27.04,339900.0,19.5393,19.6043,19.5032,19.5177,339900.0
2010-01-27 14:25:00,27.05,27.09,26.96,27.03,295100.0,19.5249,19.5537,19.4599,19.5104,295100.0
2010-01-27 14:30:00,27.03,27.1,27.02,27.06,207900.0,19.5104,19.561,19.5032,19.5321,207900.0
2010-01-27 14:35:00,27.07,27.22,27.04,27.19,538000.0,19.5393,19.6476,19.5177,19.6259,538000.0
2010-01-27 14:40:00,27.2,27.44,27.2,27.37,978400.0,19.6331,19.8064,19.6331,19.7558,978400.0
2010-01-27 14:45:00,27.37,27.38,27.23,27.25,696100.0,19.7558,19.7631,19.6548,19.6692,696100.0
2010-01-27 14:50:00,27.24,27.39,27.23,27.34,355100.0,19.662,19.7703,19.6548,19.7342,355100.0
2010-01-27 14:55:00,27.34,27.56,27.34,27.53,468400.0,19.7342,19.893,19.7342,19.8713,468400.0
2010-01-27 15:00:00,27.53,27.57,27.47,27.49,549200.0,19.8713,19.9002,19.828,19.8425,549200.0
2010-01-27 15:05:00,27.5,27.5,27.39,27.45,332100.0,19.8497,19.8497,19.7703,19.8136,332100.0
2010-01-27 15:10:00,27.46,27.52,27.33,27.51,524200.0,19.8208,19.8641,19.727,19.8569,524200.0
2010-01-27 15:15:00,27.52,27.61,27.5,27.6,591500.0,19.8641,19.9291,19.8497,19.9219,591500.0
2010-01-27 15:20:00,27.59,27.69,27.58,27.69,408500.0,19.9146,19.9868,19.9074,19.9868,408500.0
2010-01-27 15:25:00,27.68,27.89,27.68,27.86,745500.0,19.9796,20.1312,19.9796,20.1095,745500.0
2010-01-27 15:30:00,27.86,28.11,27.85,28.08,1172500.0,20.1095,20.29,20.1023,20.2683,1172500.0
2010-01-27 15:35:00,28.08,28.11,27.97,28.08,1031800.0,20.2683,20.29,20.1889,20.2683,1031800.0
2010-01-27 15:40:00,28.08,28.11,28.0,28.0,822600.0,20.2683,20.29,20.2106,20.2106,822600.0
2010-01-27 15:45:00,28.0,28.0,27.8,27.84,674000.0,20.2106,20.2106,20.0662,20.0951,674000.0
2010-01-27 15:50:00,27.84,27.88,27.78,27.79,560400.0,20.0951,20.124,20.0518,20.059,560400.0
2010-01-27 15:55:00,27.78,27.95,27.77,27.94,771100.0,20.0518,20.1745,20.0446,20.1673,771100.0
2010-01-28 09:30:00,28.2,28.25,28.0,28.08,607600.0,20.3549,20.391,20.2106,20.2683,607600.0
2010-01-28 09:35:00,28.09,28.15,27.88,28.0,635500.0,20.2755,20.3189,20.124,20.2106,635500.0
2010-01-28 09:40:00,27.99,27.99,27.8,27.8,477800.0,20.2034,20.2034,20.0662,20.0662,477800.0
2010-01-28 09:45:00,27.8,27.86,27.69,27.69,451500.0,20.0662,20.1095,19.9868,19.9868,451500.0
2010-01-28 09:50:00,27.68,27.8,27.68,27.68,405700.0,19.9796,20.0662,19.9796,19.9796,405700.0
2010-01-28 09:55:00,27.69,27.78,27.62,27.77,389400.0,19.9868,20.0518,19.9363,20.0446,389400.0
2010-01-28 10:00:00,27.77,27.82,27.62,27.63,290600.0,20.0446,20.0807,19.9363,19.9435,290600.0
2010-01-28 10:05:00,27.63,27.63,27.47,27.51,422600.0,19.9435,19.9435,19.828,19.8569,422600.0
2010-01-28 10:10:00,27.5,27.6,27.49,27.57,455700.0,19.8497,19.9219,19.8425,19.9002,455700.0
2010-01-28 10:15:00,27.56,27.69,27.52,27.67,385300.0,19.893,19.9868,19.8641,19.9724,385300.0
2010-01-28 10:20:00,27.67,27.73,27.57,27.62,302600.0,19.9724,20.0157,19.9002,19.9363,302600.0
2010-01-28 10:25:00,27.62,27.73,27.6,27.7,287200.0,19.9363,20.0157,19.9219,19.994,287200.0
2010-01-28 10:30:00,27.7,27.7,27.58,27.64,170300.0,19.994,19.994,19.9074,19.9507,170300.0
2010-01-28 10:35:00,27.64,27.75,27.64,27.72,239700.0,19.9507,20.0301,19.9507,20.0085,239700.0
2010-01-28 10:40:00,27.71,27.74,27.64,27.65,186700.0,20.0013,20.0229,19.9507,19.958,186700.0
2010-01-28 10:45:00,27.65,27.68,27.51,27.53,142200.0,19.958,19.9796,19.8569,19.8713,142200.0
2010-01-28 10:50:00,27.53,27.6,27.51,27.55,124600.0,19.8713,19.9219,19.8569,19.8858,124600.0
2010-01-28 10:55:00,27.56,27.6,27.5,27.56,237900.0,19.893,19.9219,19.8497,19.893,237900.0
2010-01-28 11:00:00,27.55,27.61,27.43,27.44,248100.0,19.8858,19.9291,19.7992,19.8064,248100.0
2010-01-28 11:05:00,27.44,27.51,27.4,27.4,172900.0,19.8064,19.8569,19.7775,19.7775,172900.0
2010-01-28 11:10:00,27.4,27.46,27.37,27.46,266700.0,19.7775,19.8208,19.7558,19.8208,266700.0
2010-01-28 11:15:00,27.46,27.47,27.39,27.45,158200.0,19.8208,19.828,19.7703,19.8136,158200.0
2010-01-28 11:20:00,27.45,27.45,27.35,27.4,116000.0,19.8136,19.8136,19.7414,19.7775,116000.0
2010-01-28 11:25:00,27.41,27.44,27.38,27.4,164700.0,19.7847,19.8064,19.7631,19.7775,164700.0
2010-01-28 11:30:00,27.4,27.42,27.16,27.19,351200.0,19.7775,19.7919,19.6043,19.6259,351200.0
2010-01-28 11:35:00,27.19,27.25,27.12,27.22,272500.0,19.6259,19.6692,19.5754,19.6476,272500.0
2010-01-28 11:40:00,27.23,27.28,27.15,27.24,276400.0,19.6548,19.6909,19.597,19.662,276400.0
2010-01-28 11:45:00,27.24,27.32,27.21,27.3,203000.0,19.662,19.7198,19.6404,19.7053,203000.0
2010-01-28 11:50:00,27.3,27.37,27.25,27.36,186300.0,19.7053,19.7558,19.6692,19.7486,186300.0
2010-01-28 11:55:00,27.37,27.46,27.36,27.43,211800.0,19.7558,19.8208,19.7486,19.7992,211800.0
2010-01-28 12:00:00,27.44,27.47,27.27,27.28,201400.0,19.8064,19.828,19.6837,19.6909,201400.0
2010-01-28 12:05:00,27.27,27.32,27.26,27.28,172800.0,19.6837,19.7198,19.6764,19.6909,172800.0
2010-01-28 12:10:00,27.28,27.38,27.28,27.36,271000.0,19.6909,19.7631,19.6909,19.7486,271000.0
2010-01-28 12:15:00,27.36,27.39,27.31,27.32,192800.0,19.7486,19.7703,19.7125,19.7198,192800.0
2010-01-28 12:20:00,27.32,27.36,27.29,27.35,239400.0,19.7198,19.7486,19.6981,19.7414,239400.0
2010-01-28 12:25:00,27.35,27.44,27.34,27.42,178300.0,19.7414,19.8064,19.7342,19.7919,178300.0
2010-01-28 12:30:00,27.41,27.44,27.38,27.43,102200.0,19.7847,19.8064,19.7631,19.7992,102200.0
2010-01-28 12:35:00,27.42,27.43,27.36,27.41,151400.0,19.7919,19.7992,19.7486,19.7847,151400.0
2010-01-28 12:40:00,27.42,27.45,27.3,27.3,91100.0,19.7919,19.8136,19.7053,19.7053,91100.0
2010-01-28 12:45:00,27.31,27.39,27.28,27.37,132200.0,19.7125,19.7703,19.6909,19.7558,132200.0
2010-01-28 12:50:00,27.37,27.52,27.36,27.45,329900.0,19.7558,19.8641,19.7486,19.8136,329900.0
2010-01-28 12:55:00,27.45,27.52,27.44,27.52,182700.0,19.8136,19.8641,19.8064,19.8641,182700.0
2010-01-28 13:00:00,27.53,27.54,27.46,27.5,193100.0,19.8713,19.8786,19.8208,19.8497,193100.0
2010-01-28 13:05:00,27.5,27.6,27.49,27.57,165200.0,19.8497,19.9219,19.8425,19.9002,165200.0
2010-01-28 13:10:00,27.56,27.7,27.56,27.68,407400.0,19.893,19.994,19.893,19.9796,407400.0
2010-01-28 13:15:00,27.68,27.71,27.63,27.67,301400.0,19.9796,20.0013,19.9435,19.9724,301400.0
2010-01-28 13:20:00,27.68,27.84,27.67,27.82,424200.0,19.9796,20.0951,19.9724,20.0807,424200.0
2010-01-28 13:25:00,27.83,28.0,27.81,27.98,539700.0,20.0879,20.2106,20.0734,20.1961,539700.0
2010-01-28 13:30:00,27.98,28.07,27.77,27.79,821600.0,20.1961,20.2611,20.0446,20.059,821600.0
2010-01-28 13:35:00,27.8,27.86,27.64,27.71,397700.0,20.0662,20.1095,19.9507,20.0013,397700.0
2010-01-28 13:40:00,27.71,27.86,27.69,27.84,299100.0,20.0013,20.1095,19.9868,20.0951,299100.0
2010-01-28 13:45:00,27.83,27.85,27.81,27.82,234200.0,20.0879,20.1023,20.0734,20.0807,234200.0
2010-01-28 13:50:00,27.82,27.83,27.7,27.72,331600.0,20.0807,20.0879,19.994,20.0085,331600.0
2010-01-28 13:55:00,27.71,27.71,27.55,27.55,325400.0,20.0013,20.0013,19.8858,19.8858,325400.0
2010-01-28 14:00:00,27.56,27.56,27.45,27.48,361800.0,19.893,19.893,19.8136,19.8352,361800.0
2010-01-28 14:05:00,27.48,27.49,27.37,27.43,529500.0,19.8352,19.8425,19.7558,19.7992,529500.0
2010-01-28 14:10:00,27.43,27.44,27.31,27.36,381900.0,19.7992,19.8064,19.7125,19.7486,381900.0
2010-01-28 14:15:00,27.36,27.4,27.3,27.37,232500.0,19.7486,19.7775,19.7053,19.7558,232500.0
2010-01-28 14:20:00,27.37,27.49,27.36,27.48,189400.0,19.7558,19.8425,19.7486,19.8352,189400.0
2010-01-28 14:25:00,27.48,27.53,27.44,27.51,199900.0,19.8352,19.8713,19.8064,19.8569,199900.0
2010-01-28 14:30:00,27.51,27.51,27.44,27.45,211600.0,19.8569,19.8569,19.8064,19.8136,211600.0
2010-01-28 14:35:00,27.46,27.47,27.38,27.41,193300.0,19.8208,19.828,19.7631,19.7847,193300.0
2010-01-28 14:40:00,27.4,27.44,27.38,27.43,257000.0,19.7775,19.8064,19.7631,19.7992,257000.0
2010-01-28 14:45:00,27.43,27.52,27.36,27.52,201600.0,19.7992,19.8641,19.7486,19.8641,201600.0
2010-01-28 14:50:00,27.51,27.64,27.5,27.6,349200.0,19.8569,19.9507,19.8497,19.9219,349200.0
2010-01-28 14:55:00,27.6,27.66,27.56,27.57,230700.0,19.9219,19.9652,19.893,19.9002,230700.0
2010-01-28 15:00:00,27.57,27.64,27.53,27.64,153900.0,19.9002,19.9507,19.8713,19.9507,153900.0
2010-01-28 15:05:00,27.64,27.78,27.64,27.78,382000.0,19.9507,20.0518,19.9507,20.0518,382000.0
2010-01-28 15:10:00,27.77,27.8,27.63,27.63,386100.0,20.0446,20.0662,19.9435,19.9435,386100.0
2010-01-28 15:15:00,27.63,27.76,27.63,27.75,250600.0,19.9435,20.0374,19.9435,20.0301,250600.0
2010-01-28 15:20:00,27.75,27.82,27.72,27.82,259900.0,20.0301,20.0807,20.0085,20.0807,259900.0
2010-01-28 15:25:00,27.81,27.84,27.69,27.71,195400.0,20.0734,20.0951,19.9868,20.0013,195400.0
2010-01-28 15:30:00,27.71,27.71,27.65,27.69,201500.0,20.0013,20.0013,19.958,19.9868,201500.0
2010-01-28 15:35:00,27.69,27.74,27.63,27.74,287500.0,19.9868,20.0229,19.9435,20.0229,287500.0
2010-01-28 15:40:00,27.74,27.8,27.58,27.58,1009100.0,20.0229,20.0662,19.9074,19.9074,1009100.0
2010-01-28 15:45:00,27.58,27.58,27.45,27.49,669600.0,19.9074,19.9074,19.8136,19.8425,669600.0
2010-01-28 15:50:00,27.49,27.55,27.46,27.46,436600.0,19.8425,19.8858,19.8208,19.8208,436600.0
2010-01-28 15:55:00,27.47,27.5,27.44,27.48,807100.0,19.828,19.8497,19.8064,19.8352,807100.0
2010-01-29 09:30:00,27.76,27.83,27.7,27.76,308700.0,20.0374,20.0879,19.994,20.0374,308700.0
2010-01-29 09:35:00,27.76,27.76,27.42,27.62,348400.0,20.0374,20.0374,19.7919,19.9363,348400.0
2010-01-29 09:40:00,27.61,27.66,27.47,27.6,480600.0,19.9291,19.9652,19.828,19.9219,480600.0
2010-01-29 09:45:00,27.59,27.74,27.57,27.65,427300.0,19.9146,20.0229,19.9002,19.958,427300.0
2010-01-29 09:50:00,27.65,27.71,27.59,27.7,221400.0,19.958,20.0013,19.9146,19.994,221400.0
2010-01-29 09:55:00,27.69,27.69,27.48,27.5,582900.0,19.9868,19.9868,19.8352,19.8497,582900.0
2010-01-29 10:00:00,27.5,27.52,27.44,27.5,415500.0,19.8497,19.8641,19.8064,19.8497,415500.0
2010-01-29 10:05:00,27.5,27.58,27.49,27.5,295700.0,19.8497,19.9074,19.8425,19.8497,295700.0
2010-01-29 10:10:00,27.51,27.64,27.47,27.5,452500.0,19.8569,19.9507,19.828,19.8497,452500.0
2010-01-29 10:15:00,27.49,27.68,27.48,27.65,366000.0,19.8425,19.9796,19.8352,19.958,366000.0
2010-01-29 10:20:00,27.65,27.72,27.59,27.7,386400.0,19.958,20.0085,19.9146,19.994,386400.0
2010-01-29 10:25:00,27.7,27.79,27.69,27.76,401400.0,19.994,20.059,19.9868,20.0374,401400.0
2010-01-29 10:30:00,27.77,27.85,27.73,27.75,364900.0,20.0446,20.1023,20.0157,20.0301,364900.0
2010-01-29 10:35:00,27.76,27.77,27.68,27.69,138600.0,20.0374,20.0446,19.9796,19.9868,138600.0
2010-01-29 10:40:00,27.69,27.7,27.52,27.53,188800.0,19.9868,19.994,19.8641,19.8713,188800.0
2010-01-29 10:45:00,27.53,27.65,27.52,27.65,144200.0,19.8713,19.958,19.8641,19.958,144200.0
2010-01-29 10:50:00,27.65,27.7,27.63,27.69,210500.0,19.958,19.994,19.9435,19.9868,210500.0
2010-01-29 10:55:00,27.68,27.68,27.46,27.49,320700.0,19.9796,19.9796,19.8208,19.8425,320700.0
2010-01-29 11:00:00,27.48,27.51,27.43,27.47,146300.0,19.8352,19.8569,19.7992,19.828,146300.0
2010-01-29 11:05:00,27.47,27.48,27.34,27.36,255500.0,19.828,19.8352,19.7342,19.7486,255500.0
2010-01-29 11:10:00,27.36,27.47,27.34,27.41,147300.0,19.7486,19.828,19.7342,19.7847,147300.0
2010-01-29 11:15:00,27.4,27.42,27.32,27.33,140900.0,19.7775,19.7919,19.7198,19.727,140900.0
2010-01-29 11:20:00,27.33,27.35,27.21,27.29,342100.0,19.727,19.7414,19.6404,19.6981,342100.0
2010-01-29 11:25:00,27.29,27.3,27.2,27.24,175600.0,19.6981,19.7053,19.6331,19.662,175600.0
2010-01-29 11:30:00,27.25,27.26,27.05,27.05,321800.0,19.6692,19.6764,19.5249,19.5249,321800.0
2010-01-29 11:35:00,27.05,27.3,27.05,27.27,178000.0,19.5249,19.7053,19.5249,19.6837,178000.0
2010-01-29 11:40:00,27.27,27.36,27.22,27.36,191900.0,19.6837,19.7486,19.6476,19.7486,191900.0
2010-01-29 11:45:00,27.37,27.4,27.33,27.37,155700.0,19.7558,19.7775,19.727,19.7558,155700.0
2010-01-29 11:50:00,27.36,27.38,27.31,27.38,53500.0,19.7486,19.7631,19.7125,19.7631,53500.0
2010-01-29 11:55:00,27.38,27.4,27.28,27.29,115700.0,19.7631,19.7775,19.6909,19.6981,115700.0
2010-01-29 12:00:00,27.28,27.38,27.26,27.27,208500.0,19.6909,19.7631,19.6764,19.6837,208500.0
2010-01-29 12:05:00,27.26,27.28,27.19,27.24,192600.0,19.6764,19.6909,19.6259,19.662,192600.0
2010-01-29 12:10:00,27.23,27.29,27.19,27.26,139900.0,19.6548,19.6981,19.6259,19.6764,139900.0
2010-01-29 12:15:00,27.26,27.27,27.21,27.23,88300.0,19.6764,19.6837,19.6404,19.6548,88300.0
2010-01-29 12:20:00,27.23,27.3,27.23,27.3,80700.0,19.6548,19.7053,19.6548,19.7053,80700.0
2010-01-29 12:25:00,27.29,27.38,27.29,27.35,112500.0,19.6981,19.7631,19.6981,19.7414,112500.0
2010-01-29 12:30:00,27.35,27.35,27.3,27.32,82400.0,19.7414,19.7414,19.7053,19.7198,82400.0
2010-01-29 12:35:00,27.32,27.36,27.29,27.3,69000.0,19.7198,19.7486,19.6981,19.7053,69000.0
2010-01-29 12:40:00,27.29,27.3,27.2,27.22,164800.0,19.6981,19.7053,19.6331,19.6476,164800.0
2010-01-29 12:45:00,27.23,27.25,27.16,27.2,103000.0,19.6548,19.6692,19.6043,19.6331,103000.0
2010-01-29 12:50:00,27.2,27.28,27.19,27.24,242900.0,19.6331,19.6909,19.6259,19.662,242900.0
2010-01-29 12:55:00,27.24,27.25,27.18,27.22,115400.0,19.662,19.6692,19.6187,19.6476,115400.0
2010-01-29 13:00:00,27.22,27.23,27.12,27.14,193700.0,19.6476,19.6548,19.5754,19.5898,193700.0
2010-01-29 13:05:00,27.15,27.23,27.15,27.19,122900.0,19.597,19.6548,19.597,19.6259,122900.0
2010-01-29 13:10:00,27.17,27.21,27.12,27.13,126300.0,19.6115,19.6404,19.5754,19.5826,126300.0
2010-01-29 13:15:00,27.13,27.18,27.12,27.16,74800.0,19.5826,19.6187,19.5754,19.6043,74800.0
2010-01-29 13:20:00,27.16,27.21,27.15,27.19,86800.0,19.6043,19.6404,19.597,19.6259,86800.0
2010-01-29 13:25:00,27.2,27.2,27.14,27.15,125900.0,19.6331,19.6331,19.5898,19.597,125900.0
2010-01-29 13:30:00,27.15,27.17,27.09,27.13,177000.0,19.597,19.6115,19.5537,19.5826,177000.0
2010-01-29 13:35:00,27.13,27.23,27.1,27.16,155500.0,19.5826,19.6548,19.561,19.6043,155500.0
2010-01-29 13:40:00,27.15,27.16,27.0,27.06,242800.0,19.597,19.6043,19.4888,19.5321,242800.0
2010-01-29 13:45:00,27.06,27.09,27.0,27.0,209500.0,19.5321,19.5537,19.4888,19.4888,209500.0
2010-01-29 13:50:00,27.0,27.08,27.0,27.05,152600.0,19.4888,19.5465,19.4888,19.5249,152600.0
2010-01-29 13:55:00,27.05,27.1,27.02,27.1,139600.0,19.5249,19.561,19.5032,19.561,139600.0
2010-01-29 14:00:00,27.1,27.15,27.07,27.15,153800.0,19.561,19.597,19.5393,19.597,153800.0
2010-01-29 14:05:00,27.15,27.15,27.09,27.14,161000.0,19.597,19.597,19.5537,19.5898,161000.0
2010-01-29 14:10:00,27.14,27.18,27.12,27.16,132500.0,19.5898,19.6187,19.5754,19.6043,132500.0
2010-01-29 14:15:00,27.16,27.17,27.09,27.16,277700.0,19.6043,19.6115,19.5537,19.6043,277700.0
2010-01-29 14:20:00,27.15,27.2,27.15,27.18,204300.0,19.597,19.6331,19.597,19.6187,204300.0
2010-01-29 14:25:00,27.18,27.21,27.17,27.18,132800.0,19.6187,19.6404,19.6115,19.6187,132800.0
2010-01-29 14:30:00,27.19,27.2,27.0,27.03,274300.0,19.6259,19.6331,19.4888,19.5104,274300.0
2010-01-29 14:35:00,27.03,27.11,27.03,27.1,115700.0,19.5104,19.5682,19.5104,19.561,115700.0
2010-01-29 14:40:00,27.1,27.1,27.03,27.05,102400.0,19.561,19.561,19.5104,19.5249,102400.0
2010-01-29 14:45:00,27.05,27.05,26.91,26.91,228300.0,19.5249,19.5249,19.4238,19.4238,228300.0
2010-01-29 14:50:00,26.92,26.93,26.84,26.85,232100.0,19.431,19.4383,19.3733,19.3805,232100.0
2010-01-29 14:55:00,26.84,26.84,26.72,26.78,392300.0,19.3733,19.3733,19.2867,19.33,392300.0
2010-01-29 15:00:00,26.77,26.86,26.71,26.83,432800.0,19.3228,19.3877,19.2795,19.3661,432800.0
2010-01-29 15:05:00,26.83,26.85,26.77,26.8,400500.0,19.3661,19.3805,19.3228,19.3444,400500.0
2010-01-29 15:10:00,26.8,26.8,26.71,26.71,260900.0,19.3444,19.3444,19.2795,19.2795,260900.0
2010-01-29 15:15:00,26.71,26.78,26.67,26.73,536400.0,19.2795,19.33,19.2506,19.2939,536400.0
2010-01-29 15:20:00,26.78,26.79,26.69,26.73,348300.0,19.33,19.3372,19.265,19.2939,348300.0
2010-01-29 15:25:00,26.74,26.76,26.7,26.72,170600.0,19.3011,19.3155,19.2722,19.2867,170600.0
2010-01-29 15:30:00,26.72,26.75,26.65,26.72,383000.0,19.2867,19.3083,19.2361,19.2867,383000.0
2010-01-29 15:35:00,26.73,26.89,26.71,26.89,394400.0,19.2939,19.4094,19.2795,19.4094,394400.0
2010-01-29 15:40:00,26.9,26.94,26.83,26.89,589700.0,19.4166,19.4455,19.3661,19.4094,589700.0
2010-01-29 15:45:00,26.88,26.9,26.78,26.81,343700.0,19.4022,19.4166,19.33,19.3516,343700.0
2010-01-29 15:50:00,26.81,26.94,26.79,26.92,646000.0,19.3516,19.4455,19.3372,19.431,646000.0
2010-01-29 15:55:00,26.93,26.93,26.76,26.77,1103300.0,19.4383,19.4383,19.3155,19.3228,1103300.0
2010-02-01 09:30:00,26.95,27.18,26.92,27.18,366100.0,19.4527,19.6187,19.431,19.6187,366100.0
2010-02-01 09:35:00,27.17,27.25,27.13,27.2,459800.0,19.6115,19.6692,19.5826,19.6331,459800.0
2010-02-01 09:40:00,27.2,27.33,27.2,27.26,372000.0,19.6331,19.727,19.6331,19.6764,372000.0
2010-02-01 09:45:00,27.27,27.48,27.26,27.48,427500.0,19.6837,19.8352,19.6764,19.8352,427500.0
2010-02-01 09:50:00,27.48,27.54,27.41,27.47,430500.0,19.8352,19.8786,19.7847,19.828,430500.0
2010-02-01 09:55:00,27.47,27.66,27.46,27.65,588600.0,19.828,19.9652,19.8208,19.958,588600.0
2010-02-01 10:00:00,27.65,27.76,27.59,27.59,794700.0,19.958,20.0374,19.9146,19.9146,794700.0
2010-02-01 10:05:00,27.59,27.64,27.45,27.56,557800.0,19.9146,19.9507,19.8136,19.893,557800.0
2010-02-01 10:10:00,27.56,27.66,27.53,27.65,349100.0,19.893,19.9652,19.8713,19.958,349100.0
2010-02-01 10:15:00,27.65,27.74,27.64,27.67,255100.0,19.958,20.0229,19.9507,19.9724,255100.0
2010-02-01 10:20:00,27.68,27.75,27.62,27.75,305600.0,19.9796,20.0301,19.9363,20.0301,305600.0
2010-02-01 10:25:00,27.75,27.82,27.73,27.8,415400.0,20.0301,20.0807,20.0157,20.0662,415400.0
2010-02-01 10:30:00,27.8,27.8,27.74,27.78,494900.0,20.0662,20.0662,20.0229,20.0518,494900.0
2010-02-01 10:35:00,27.77,27.78,27.66,27.72,350400.0,20.0446,20.0518,19.9652,20.0085,350400.0
2010-02-01 10:40:00,27.72,27.74,27.59,27.63,386200.0,20.0085,20.0229,19.9146,19.9435,386200.0
2010-02-01 10:45:00,27.63,27.68,27.61,27.66,108300.0,19.9435,19.9796,19.9291,19.9652,108300.0
2010-02-01 10:50:00,27.66,27.74,27.63,27.66,227700.0,19.9652,20.0229,19.9435,19.9652,227700.0
2010-02-01 10:55:00,27.64,27.68,27.58,27.61,302200.0,19.9507,19.9796,19.9074,19.9291,302200.0
2010-02-01 11:00:00,27.6,27.72,27.6,27.68,235400.0,19.9219,20.0085,19.9219,19.9796,235400.0
2010-02-01 11:05:00,27.68,27.7,27.63,27.69,203200.0,19.9796,19.994,19.9435,19.9868,203200.0
2010-02-01 11:10:00,27.68,27.75,27.65,27.75,152600.0,19.9796,20.0301,19.958,20.0301,152600.0
2010-02-01 11:15:00,27.74,27.8,27.71,27.75,308800.0,20.0229,20.0662,20.0013,20.0301,308800.0
2010-02-01 11:20:00,27.73,27.82,27.73,27.75,484100.0,20.0157,20.0807,20.0157,20.0301,484100.0
2010-02-01 11:25:00,27.75,27.95,27.75,27.94,824600.0,20.0301,20.1745,20.0301,20.1673,824600.0
2010-02-01 11:30:00,27.94,28.0,27.91,27.93,393100.0,20.1673,20.2106,20.1456,20.1601,393100.0
2010-02-01 11:35:00,27.93,27.96,27.89,27.9,183700.0,20.1601,20.1817,20.1312,20.1384,183700.0
2010-02-01 11:40:00,27.9,27.92,27.87,27.89,80200.0,20.1384,20.1528,20.1167,20.1312,80200.0
2010-02-01 11:45:00,27.9,27.94,27.83,27.92,145900.0,20.1384,20.1673,20.0879,20.1528,145900.0
2010-02-01 11:50:00,27.91,27.93,27.81,27.82,139600.0,20.1456,20.1601,20.0734,20.0807,139600.0
2010-02-01 11:55:00,27.82,27.82,27.69,27.7,268000.0,20.0807,20.0807,19.9868,19.994,268000.0
2010-02-01 12:00:00,27.7,27.79,27.69,27.7,159600.0,19.994,20.059,19.9868,19.994,159600.0
2010-02-01 12:05:00,27.71,27.71,27.55,27.56,351700.0,20.0013,20.0013,19.8858,19.893,351700.0
2010-02-01 12:10:00,27.55,27.57,27.48,27.54,339400.0,19.8858,19.9002,19.8352,19.8786,339400.0
2010-02-01 12:15:00,27.55,27.62,27.51,27.61,86300.0,19.8858,19.9363,19.8569,19.9291,86300.0
2010-02-01 12:20:00,27.6,27.65,27.59,27.65,114500.0,19.9219,19.958,19.9146,19.958,114500.0
2010-02-01 12:25:00,27.65,27.68,27.62,27.65,61800.0,19.958,19.9796,19.9363,19.958,61800.0
2010-02-01 12:30:00,27.65,27.8,27.64,27.76,207000.0,19.958,20.0662,19.9507,20.0374,207000.0
2010-02-01 12:35:00,27.77,27.81,27.73,27.74,163900.0,20.0446,20.0734,20.0157,20.0229,163900.0
2010-02-01 12:40:00,27.73,27.75,27.69,27.72,108500.0,20.0157,20.0301,19.9868,20.0085,108500.0
2010-02-01 12:45:00,27.72,27.75,27.69,27.73,68700.0,20.0085,20.0301,19.9868,20.0157,68700.0
2010-02-01 12:50:00,27.73,27.78,27.71,27.71,83100.0,20.0157,20.0518,20.0013,20.0013,83100.0
2010-02-01 12:55:00,27.72,27.77,27.7,27.7,83400.0,20.0085,20.0446,19.994,19.994,83400.0
2010-02-01 13:00:00,27.7,27.7,27.64,27.65,138100.0,19.994,19.994,19.9507,19.958,138100.0
2010-02-01 13:05:00,27.65,27.65,27.61,27.63,91600.0,19.958,19.958,19.9291,19.9435,91600.0
2010-02-01 13:10:00,27.64,27.68,27.6,27.68,85900.0,19.9507,19.9796,19.9219,19.9796,85900.0
2010-02-01 13:15:00,27.67,27.72,27.63,27.69,68600.0,19.9724,20.0085,19.9435,19.9868,68600.0
2010-02-01 13:20:00,27.69,27.77,27.69,27.73,112800.0,19.9868,20.0446,19.9868,20.0157,112800.0
2010-02-01 13:25:00,27.73,27.76,27.71,27.72,75400.0,20.0157,20.0374,20.0013,20.0085,75400.0
2010-02-01 13:30:00,27.73,27.76,27.7,27.75,107800.0,20.0157,20.0374,19.994,20.0301,107800.0
2010-02-01 13:35:00,27.76,27.76,27.66,27.67,121200.0,20.0374,20.0374,19.9652,19.9724,121200.0
2010-02-01 13:40:00,27.68,27.69,27.64,27.64,75700.0,19.9796,19.9868,19.9507,19.9507,75700.0
2010-02-01 13:45:00,27.64,27.68,27.58,27.67,161300.0,19.9507,19.9796,19.9074,19.9724,161300.0
2010-02-01 13:50:00,27.67,27.72,27.67,27.72,78200.0,19.9724,20.0085,19.9724,20.0085,78200.0
2010-02-01 13:55:00,27.71,27.72,27.61,27.61,86200.0,20.0013,20.0085,19.9291,19.9291,86200.0
2010-02-01 14:00:00,27.61,27.64,27.54,27.54,137100.0,19.9291,19.9507,19.8786,19.8786,137100.0
2010-02-01 14:05:00,27.54,27.6,27.53,27.58,112700.0,19.8786,19.9219,19.8713,19.9074,112700.0
2010-02-01 14:10:00,27.58,27.58,27.38,27.39,258700.0,19.9074,19.9074,19.7631,19.7703,258700.0
2010-02-01 14:15:00,27.38,27.49,27.35,27.47,291600.0,19.7631,19.8425,19.7414,19.828,291600.0
2010-02-01 14:20:00,27.47,27.5,27.37,27.37,206300.0,19.828,19.8497,19.7558,19.7558,206300.0
2010-02-01 14:25:00,27.38,27.48,27.38,27.48,162500.0,19.7631,19.8352,19.7631,19.8352,162500.0
2010-02-01 14:30:00,27.48,27.54,27.48,27.49,147800.0,19.8352,19.8786,19.8352,19.8425,147800.0
2010-02-01 14:35:00,27.5,27.58,27.5,27.57,139900.0,19.8497,19.9074,19.8497,19.9002,139900.0
2010-02-01 14:40:00,27.58,27.68,27.57,27.67,255400.0,19.9074,19.9796,19.9002,19.9724,255400.0
2010-02-01 14:45:00,27.66,27.67,27.55,27.55,136500.0,19.9652,19.9724,19.8858,19.8858,136500.0
2010-02-01 14:50:00,27.55,27.6,27.52,27.59,154500.0,19.8858,19.9219,19.8641,19.9146,154500.0
2010-02-01 14:55:00,27.59,27.6,27.46,27.46,147600.0,19.9146,19.9219,19.8208,19.8208,147600.0
2010-02-01 15:00:00,27.47,27.53,27.42,27.45,153700.0,19.828,19.8713,19.7919,19.8136,153700.0
2010-02-01 15:05:00,27.45,27.47,27.38,27.41,130700.0,19.8136,19.828,19.7631,19.7847,130700.0
2010-02-01 15:10:00,27.4,27.48,27.4,27.43,102200.0,19.7775,19.8352,19.7775,19.7992,102200.0
2010-02-01 15:15:00,27.43,27.51,27.42,27.48,126100.0,19.7992,19.8569,19.7919,19.8352,126100.0
2010-02-01 15:20:00,27.48,27.53,27.48,27.52,110700.0,19.8352,19.8713,19.8352,19.8641,110700.0
2010-02-01 15:25:00,27.52,27.59,27.52,27.53,119400.0,19.8641,19.9146,19.8641,19.8713,119400.0
2010-02-01 15:30:00,27.54,27.56,27.45,27.45,172400.0,19.8786,19.893,19.8136,19.8136,172400.0
2010-02-01 15:35:00,27.46,27.51,27.45,27.47,298800.0,19.8208,19.8569,19.8136,19.828,298800.0
2010-02-01 15:40:00,27.47,27.51,27.44,27.49,200700.0,19.828,19.8569,19.8064,19.8425,200700.0
2010-02-01 15:45:00,27.49,27.54,27.47,27.51,264300.0,19.8425,19.8786,19.828,19.8569,264300.0
2010-02-01 15:50:00,27.51,27.59,27.51,27.57,318400.0,19.8569,19.9146,19.8569,19.9002,318400.0
2010-02-01 15:55:00,27.57,27.6,27.56,27.59,671500.0,19.9002,19.9219,19.893,19.9146,671500.0
2010-02-02 09:30:00,27.6,27.8,27.56,27.69,595200.0,19.9219,20.0662,19.893,19.9868,595200.0
2010-02-02 09:35:00,27.68,27.8,27.63,27.69,523600.0,19.9796,20.0662,19.9435,19.9868,523600.0
2010-02-02 09:40:00,27.69,27.71,27.53,27.54,396200.0,19.9868,20.0013,19.8713,19.8786,396200.0
2010-02-02 09:45:00,27.54,27.74,27.53,27.71,380700.0,19.8786,20.0229,19.8713,20.0013,380700.0
2010-02-02 09:50:00,27.71,27.82,27.7,27.72,550000.0,20.0013,20.0807,19.994,20.0085,550000.0
2010-02-02 09:55:00,27.75,27.8,27.66,27.7,491300.0,20.0301,20.0662,19.9652,19.994,491300.0
2010-02-02 10:00:00,27.71,27.76,27.59,27.61,339100.0,20.0013,20.0374,19.9146,19.9291,339100.0
2010-02-02 10:05:00,27.62,27.62,27.51,27.52,397500.0,19.9363,19.9363,19.8569,19.8641,397500.0
2010-02-02 10:10:00,27.53,27.64,27.52,27.64,263300.0,19.8713,19.9507,19.8641,19.9507,263300.0
2010-02-02 10:15:00,27.64,27.73,27.63,27.72,325600.0,19.9507,20.0157,19.9435,20.0085,325600.0
2010-02-02 10:20:00,27.72,27.75,27.69,27.75,206500.0,20.0085,20.0301,19.9868,20.0301,206500.0
2010-02-02 10:25:00,27.74,27.86,27.72,27.75,584900.0,20.0229,20.1095,20.0085,20.0301,584900.0
2010-02-02 10:30:00,27.75,27.82,27.75,27.81,279200.0,20.0301,20.0807,20.0301,20.0734,279200.0
2010-02-02 10:35:00,27.82,27.92,27.78,27.83,314600.0,20.0807,20.1528,20.0518,20.0879,314600.0
2010-02-02 10:40:00,27.83,27.89,27.82,27.89,151200.0,20.0879,20.1312,20.0807,20.1312,151200.0
2010-02-02 10:45:00,27.89,27.94,27.89,27.9,225100.0,20.1312,20.1673,20.1312,20.1384,225100.0
2010-02-02 10:50:00,27.89,27.91,27.85,27.85,209600.0,20.1312,20.1456,20.1023,20.1023,209600.0
2010-02-02 10:55:00,27.85,27.88,27.79,27.83,156200.0,20.1023,20.124,20.059,20.0879,156200.0
2010-02-02 11:00:00,27.82,27.85,27.77,27.8,241200.0,20.0807,20.1023,20.0446,20.0662,241200.0
2010-02-02 11:05:00,27.81,27.85,27.78,27.83,186200.0,20.0734,20.1023,20.0518,20.0879,186200.0
2010-02-02 11:10:00,27.85,27.86,27.8,27.82,98000.0,20.1023,20.1095,20.0662,20.0807,98000.0
2010-02-02 11:15:00,27.83,27.83,27.72,27.75,185200.0,20.0879,20.0879,20.0085,20.0301,185200.0
2010-02-02 11:20:00,27.75,27.75,27.67,27.7,263700.0,20.0301,20.0301,19.9724,19.994,263700.0
2010-02-02 11:25:00,27.71,27.78,27.69,27.77,117000.0,20.0013,20.0518,19.9868,20.0446,117000.0
2010-02-02 11:30:00,27.77,27.79,27.69,27.7,102100.0,20.0446,20.059,19.9868,19.994,102100.0
2010-02-02 11:35:00,27.7,27.71,27.66,27.69,102900.0,19.994,20.0013,19.9652,19.9868,102900.0
2010-02-02 11:40:00,27.69,27.73,27.67,27.7,127800.0,19.9868,20.0157,19.9724,19.994,127800.0
2010-02-02 11:45:00,27.68,27.68,27.6,27.6,160400.0,19.9796,19.9796,19.9219,19.9219,160400.0
2010-02-02 11:50:00,27.61,27.71,27.6,27.71,237300.0,19.9291,20.0013,19.9219,20.0013,237300.0
2010-02-02 11:55:00,27.7,27.71,27.6,27.6,220200.0,19.994,20.0013,19.9219,19.9219,220200.0
2010-02-02 12:00:00,27.6,27.64,27.57,27.61,178100.0,19.9219,19.9507,19.9002,19.9291,178100.0
2010-02-02 12:05:00,27.62,27.63,27.58,27.6,166400.0,19.9363,19.9435,19.9074,19.9219,166400.0
2010-02-02 12:10:00,27.6,27.61,27.57,27.61,144300.0,19.9219,19.9291,19.9002,19.9291,144300.0
2010-02-02 12:15:00,27.61,27.74,27.6,27.74,153600.0,19.9291,20.0229,19.9219,20.0229,153600.0
2010-02-02 12:20:00,27.74,27.77,27.72,27.77,154000.0,20.0229,20.0446,20.0085,20.0446,154000.0
2010-02-02 12:25:00,27.77,27.86,27.76,27.84,216400.0,20.0446,20.1095,20.0374,20.0951,216400.0
2010-02-02 12:30:00,27.84,27.84,27.78,27.78,47300.0,20.0951,20.0951,20.0518,20.0518,47300.0
2010-02-02 12:35:00,27.78,27.78,27.73,27.75,75600.0,20.0518,20.0518,20.0157,20.0301,75600.0
2010-02-02 12:40:00,27.75,27.75,27.71,27.75,135100.0,20.0301,20.0301,20.0013,20.0301,135100.0
2010-02-02 12:45:00,27.74,27.75,27.7,27.72,179600.0,20.0229,20.0301,19.994,20.0085,179600.0
2010-02-02 12:50:00,27.72,27.8,27.71,27.78,167600.0,20.0085,20.0662,20.0013,20.0518,167600.0
2010-02-02 12:55:00,27.78,27.84,27.78,27.83,86500.0,20.0518,20.0951,20.0518,20.0879,86500.0
2010-02-02 13:00:00,27.82,27.84,27.78,27.79,154500.0,20.0807,20.0951,20.0518,20.059,154500.0
2010-02-02 13:05:00,27.78,27.79,27.73,27.74,123800.0,20.0518,20.059,20.0157,20.0229,123800.0
2010-02-02 13:10:00,27.74,27.79,27.73,27.78,94900.0,20.0229,20.059,20.0157,20.0518,94900.0
2010-02-02 13:15:00,27.78,27.79,27.7,27.7,115500.0,20.0518,20.059,19.994,19.994,115500.0
2010-02-02 13:20:00,27.7,27.76,27.69,27.7,108000.0,19.994,20.0374,19.9868,19.994,108000.0
2010-02-02 13:25:00,27.71,27.71,27.66,27.7,177800.0,20.0013,20.0013,19.9652,19.994,177800.0
2010-02-02 13:30:00,27.7,27.72,27.69,27.71,109200.0,19.994,20.0085,19.9868,20.0013,109200.0
2010-02-02 13:35:00,27.71,27.82,27.67,27.81,312200.0,20.0013,20.0807,19.9724,20.0734,312200.0
2010-02-02 13:40:00,27.81,27.96,27.8,27.96,307700.0,20.0734,20.1817,20.0662,20.1817,307700.0
2010-02-02 13:45:00,27.95,28.0,27.95,27.98,305800.0,20.1745,20.2106,20.1745,20.1961,305800.0
2010-02-02 13:50:00,27.95,27.99,27.95,27.96,290500.0,20.1745,20.2034,20.1745,20.1817,290500.0
2010-02-02 13:55:00,27.96,27.98,27.94,27.94,196800.0,20.1817,20.1961,20.1673,20.1673,196800.0
2010-02-02 14:00:00,27.94,28.0,27.91,28.0,339600.0,20.1673,20.2106,20.1456,20.2106,339600.0
2010-02-02 14:05:00,28.0,28.0,27.89,27.89,182600.0,20.2106,20.2106,20.1312,20.1312,182600.0
2010-02-02 14:10:00,27.89,27.93,27.89,27.92,116900.0,20.1312,20.1601,20.1312,20.1528,116900.0
2010-02-02 14:15:00,27.91,27.95,27.86,27.94,239500.0,20.1456,20.1745,20.1095,20.1673,239500.0
2010-02-02 14:20:00,27.95,28.0,27.92,28.0,287800.0,20.1745,20.2106,20.1528,20.2106,287800.0
2010-02-02 14:25:00,28.0,28.0,27.93,27.97,256100.0,20.2106,20.2106,20.1601,20.1889,256100.0
2010-02-02 14:30:00,27.97,27.98,27.88,27.89,132000.0,20.1889,20.1961,20.124,20.1312,132000.0
2010-02-02 14:35:00,27.89,27.89,27.84,27.87,245600.0,20.1312,20.1312,20.0951,20.1167,245600.0
2010-02-02 14:40:00,27.87,27.91,27.77,27.77,416500.0,20.1167,20.1456,20.0446,20.0446,416500.0
2010-02-02 14:45:00,27.77,27.87,27.73,27.85,299200.0,20.0446,20.1167,20.0157,20.1023,299200.0
2010-02-02 14:50:00,27.84,27.95,27.83,27.92,214000.0,20.0951,20.1745,20.0879,20.1528,214000.0
2010-02-02 14:55:00,27.92,27.93,27.9,27.91,184800.0,20.1528,20.1601,20.1384,20.1456,184800.0
2010-02-02 15:00:00,27.9,27.96,27.84,27.92,287700.0,20.1384,20.1817,20.0951,20.1528,287700.0
2010-02-02 15:05:00,27.92,27.94,27.88,27.94,110800.0,20.1528,20.1673,20.124,20.1673,110800.0
2010-02-02 15:10:00,27.92,27.97,27.91,27.96,219400.0,20.1528,20.1889,20.1456,20.1817,219400.0
2010-02-02 15:15:00,27.96,28.04,27.95,28.03,594900.0,20.1817,20.2395,20.1745,20.2322,594900.0
2010-02-02 15:20:00,28.03,28.08,27.98,27.98,378700.0,20.2322,20.2683,20.1961,20.1961,378700.0
2010-02-02 15:25:00,27.98,28.03,27.96,28.02,367400.0,20.1961,20.2322,20.1817,20.225,367400.0
2010-02-02 15:30:00,28.02,28.15,28.02,28.12,321900.0,20.225,20.3189,20.225,20.2972,321900.0
2010-02-02 15:35:00,28.11,28.13,28.09,28.12,312800.0,20.29,20.3044,20.2755,20.2972,312800.0
2010-02-02 15:40:00,28.13,28.21,28.04,28.06,705900.0,20.3044,20.3622,20.2395,20.2539,705900.0
2010-02-02 15:45:00,28.07,28.08,28.02,28.07,332400.0,20.2611,20.2683,20.225,20.2611,332400.0
2010-02-02 15:50:00,28.06,28.09,27.99,28.05,579300.0,20.2539,20.2755,20.2034,20.2467,579300.0
2010-02-02 15:55:00,28.05,28.08,28.01,28.04,651300.0,20.2467,20.2683,20.2178,20.2395,651300.0
2010-02-03 09:30:00,28.16,28.25,28.07,28.22,664900.0,20.3261,20.391,20.2611,20.3694,664900.0
2010-02-03 09:35:00,28.22,28.39,28.21,28.35,700400.0,20.3694,20.4921,20.3622,20.4632,700400.0
2010-02-03 09:40:00,28.34,28.43,28.27,28.37,754500.0,20.456,20.521,20.4055,20.4777,754500.0
2010-02-03 09:45:00,28.36,28.4,28.28,28.3,591300.0,20.4704,20.4993,20.4127,20.4271,591300.0
2010-02-03 09:50:00,28.29,28.3,28.2,28.25,411200.0,20.4199,20.4271,20.3549,20.391,411200.0
2010-02-03 09:55:00,28.25,28.33,28.23,28.3,439000.0,20.391,20.4488,20.3766,20.4271,439000.0
2010-02-03 10:00:00,28.3,28.31,28.18,28.2,401800.0,20.4271,20.4343,20.3405,20.3549,401800.0
2010-02-03 10:05:00,28.2,28.22,28.11,28.15,425000.0,20.3549,20.3694,20.29,20.3189,425000.0
2010-02-03 10:10:00,28.15,28.15,27.95,28.03,559400.0,20.3189,20.3189,20.1745,20.2322,559400.0
2010-02-03 10:15:00,28.02,28.08,27.96,27.98,568700.0,20.225,20.2683,20.1817,20.1961,568700.0
2010-02-03 10:20:00,27.99,28.02,27.89,27.94,467000.0,20.2034,20.225,20.1312,20.1673,467000.0
2010-02-03 10:25:00,27.93,27.93,27.83,27.84,238700.0,20.1601,20.1601,20.0879,20.0951,238700.0
2010-02-03 10:30:00,27.84,27.9,27.8,27.87,432200.0,20.0951,20.1384,20.0662,20.1167,432200.0
2010-02-03 10:35:00,27.87,27.89,27.76,27.86,451400.0,20.1167,20.1312,20.0374,20.1095,451400.0
2010-02-03 10:40:00,27.85,27.94,27.8,27.92,191400.0,20.1023,20.1673,20.0662,20.1528,191400.0
2010-02-03 10:45:00,27.92,28.03,27.87,28.03,196900.0,20.1528,20.2322,20.1167,20.2322,196900.0
2010-02-03 10:50:00,28.03,28.04,27.88,27.88,380000.0,20.2322,20.2395,20.124,20.124,380000.0
2010-02-03 10:55:00,27.89,27.92,27.82,27.85,166200.0,20.1312,20.1528,20.0807,20.1023,166200.0
2010-02-03 11:00:00,27.84,27.85,27.78,27.8,190000.0,20.0951,20.1023,20.0518,20.0662,190000.0
2010-02-03 11:05:00,27.8,27.83,27.75,27.81,368200.0,20.0662,20.0879,20.0301,20.0734,368200.0
2010-02-03 11:10:00,27.81,27.86,27.81,27.82,121400.0,20.0734,20.1095,20.0734,20.0807,121400.0
2010-02-03 11:15:00,27.82,27.89,27.82,27.87,112400.0,20.0807,20.1312,20.0807,20.1167,112400.0
2010-02-03 11:20:00,27.86,27.89,27.82,27.87,115000.0,20.1095,20.1312,20.0807,20.1167,115000.0
2010-02-03 11:25:00,27.87,27.87,27.8,27.81,152600.0,20.1167,20.1167,20.0662,20.0734,152600.0
2010-02-03 11:30:00,27.82,27.85,27.8,27.82,107300.0,20.0807,20.1023,20.0662,20.0807,107300.0
2010-02-03 11:35:00,27.82,27.86,27.78,27.86,87700.0,20.0807,20.1095,20.0518,20.1095,87700.0
2010-02-03 11:40:00,27.87,27.87,27.75,27.76,132300.0,20.1167,20.1167,20.0301,20.0374,132300.0
2010-02-03 11:45:00,27.76,27.79,27.74,27.75,146400.0,20.0374,20.059,20.0229,20.0301,146400.0
2010-02-03 11:50:00,27.75,27.76,27.7,27.76,169400.0,20.0301,20.0374,19.994,20.0374,169400.0
2010-02-03 11:55:00,27.76,27.76,27.69,27.74,184800.0,20.0374,20.0374,19.9868,20.0229,184800.0
2010-02-03 12:00:00,27.74,27.85,27.73,27.83,202900.0,20.0229,20.1023,20.0157,20.0879,202900.0
2010-02-03 12:05:00,27.83,27.89,27.83,27.85,161400.0,20.0879,20.1312,20.0879,20.1023,161400.0
2010-02-03 12:10:00,27.85,27.9,27.83,27.86,70700.0,20.1023,20.1384,20.0879,20.1095,70700.0
2010-02-03 12:15:00,27.86,27.89,27.8,27.8,95800.0,20.1095,20.1312,20.0662,20.0662,95800.0
2010-02-03 12:20:00,27.81,27.81,27.72,27.73,212100.0,20.0734,20.0734,20.0085,20.0157,212100.0
2010-02-03 12:25:00,27.73,27.77,27.69,27.74,144700.0,20.0157,20.0446,19.9868,20.0229,144700.0
2010-02-03 12:30:00,27.74,27.82,27.74,27.82,90100.0,20.0229,20.0807,20.0229,20.0807,90100.0
2010-02-03 12:35:00,27.82,27.9,27.82,27.84,81400.0,20.0807,20.1384,20.0807,20.0951,81400.0
2010-02-03 12:40:00,27.84,27.87,27.81,27.87,122500.0,20.0951,20.1167,20.0734,20.1167,122500.0
2010-02-03 12:45:00,27.86,27.87,27.83,27.85,59200.0,20.1095,20.1167,20.0879,20.1023,59200.0
2010-02-03 12:50:00,27.86,27.86,27.81,27.85,50500.0,20.1095,20.1095,20.0734,20.1023,50500.0
2010-02-03 12:55:00,27.85,27.86,27.77,27.79,61000.0,20.1023,20.1095,20.0446,20.059,61000.0
2010-02-03 13:00:00,27.79,27.91,27.79,27.89,116500.0,20.059,20.1456,20.059,20.1312,116500.0
2010-02-03 13:05:00,27.89,27.95,27.88,27.95,79800.0,20.1312,20.1745,20.124,20.1745,79800.0
2010-02-03 13:10:00,27.95,27.96,27.9,27.93,113500.0,20.1745,20.1817,20.1384,20.1601,113500.0
2010-02-03 13:15:00,27.93,27.96,27.92,27.96,75500.0,20.1601,20.1817,20.1528,20.1817,75500.0
2010-02-03 13:20:00,27.96,27.96,27.9,27.91,92400.0,20.1817,20.1817,20.1384,20.1456,92400.0
2010-02-03 13:25:00,27.9,27.94,27.9,27.9,67000.0,20.1384,20.1673,20.1384,20.1384,67000.0
2010-02-03 13:30:00,27.91,27.93,27.9,27.93,69800.0,20.1456,20.1601,20.1384,20.1601,69800.0
2010-02-03 13:35:00,27.93,27.98,27.88,27.89,88200.0,20.1601,20.1961,20.124,20.1312,88200.0
2010-02-03 13:40:00,27.89,27.93,27.85,27.85,88900.0,20.1312,20.1601,20.1023,20.1023,88900.0
2010-02-03 13:45:00,27.86,27.86,27.8,27.82,105800.0,20.1095,20.1095,20.0662,20.0807,105800.0
2010-02-03 13:50:00,27.82,27.84,27.78,27.81,86700.0,20.0807,20.0951,20.0518,20.0734,86700.0
2010-02-03 13:55:00,27.82,27.88,27.82,27.88,119100.0,20.0807,20.124,20.0807,20.124,119100.0
2010-02-03 14:00:00,27.88,27.9,27.85,27.9,112000.0,20.124,20.1384,20.1023,20.1384,112000.0
2010-02-03 14:05:00,27.9,27.95,27.9,27.92,175800.0,20.1384,20.1745,20.1384,20.1528,175800.0
2010-02-03 14:10:00,27.93,28.0,27.9,27.97,183000.0,20.1601,20.2106,20.1384,20.1889,183000.0
2010-02-03 14:15:00,27.97,28.0,27.92,27.93,184200.0,20.1889,20.2106,20.1528,20.1601,184200.0
2010-02-03 14:20:00,27.93,27.99,27.9,27.94,147400.0,20.1601,20.2034,20.1384,20.1673,147400.0
2010-02-03 14:25:00,27.93,27.93,27.87,27.91,149500.0,20.1601,20.1601,20.1167,20.1456,149500.0
2010-02-03 14:30:00,27.91,27.97,27.9,27.93,96700.0,20.1456,20.1889,20.1384,20.1601,96700.0
2010-02-03 14:35:00,27.93,27.95,27.84,27.84,89100.0,20.1601,20.1745,20.0951,20.0951,89100.0
2010-02-03 14:40:00,27.85,27.85,27.79,27.84,170600.0,20.1023,20.1023,20.059,20.0951,170600.0
2010-02-03 14:45:00,27.84,27.9,27.8,27.8,179800.0,20.0951,20.1384,20.0662,20.0662,179800.0
2010-02-03 14:50:00,27.81,27.9,27.75,27.9,266500.0,20.0734,20.1384,20.0301,20.1384,266500.0
2010-02-03 14:55:00,27.89,27.9,27.82,27.83,167900.0,20.1312,20.1384,20.0807,20.0879,167900.0
2010-02-03 15:00:00,27.84,27.94,27.84,27.92,113300.0,20.0951,20.1673,20.0951,20.1528,113300.0
2010-02-03 15:05:00,27.93,27.96,27.83,27.89,194600.0,20.1601,20.1817,20.0879,20.1312,194600.0
2010-02-03 15:10:00,27.89,27.9,27.85,27.87,195100.0,20.1312,20.1384,20.1023,20.1167,195100.0
2010-02-03 15:15:00,27.87,27.92,27.86,27.89,337500.0,20.1167,20.1528,20.1095,20.1312,337500.0
2010-02-03 15:20:00,27.9,27.9,27.8,27.82,174200.0,20.1384,20.1384,20.0662,20.0807,174200.0
2010-02-03 15:25:00,27.82,27.9,27.82,27.86,200100.0,20.0807,20.1384,20.0807,20.1095,200100.0
2010-02-03 15:30:00,27.86,27.97,27.85,27.95,293500.0,20.1095,20.1889,20.1023,20.1745,293500.0
2010-02-03 15:35:00,27.95,28.0,27.94,27.96,404800.0,20.1745,20.2106,20.1673,20.1817,404800.0
2010-02-03 15:40:00,27.97,28.01,27.94,27.96,271800.0,20.1889,20.2178,20.1673,20.1817,271800.0
2010-02-03 15:45:00,27.95,27.97,27.89,27.96,329000.0,20.1745,20.1889,20.1312,20.1817,329000.0
2010-02-03 15:50:00,27.97,27.97,27.86,27.88,350600.0,20.1889,20.1889,20.1095,20.124,350600.0
2010-02-03 15:55:00,27.87,27.89,27.82,27.87,718800.0,20.1167,20.1312,20.0807,20.1167,718800.0
2010-02-04 09:30:00,27.61,27.65,27.4,27.48,576300.0,19.9291,19.958,19.7775,19.8352,576300.0
2010-02-04 09:35:00,27.48,27.55,27.45,27.5,346500.0,19.8352,19.8858,19.8136,19.8497,346500.0
2010-02-04 09:40:00,27.49,27.5,27.35,27.36,342600.0,19.8425,19.8497,19.7414,19.7486,342600.0
2010-02-04 09:45:00,27.35,27.35,27.11,27.18,772900.0,19.7414,19.7414,19.5682,19.6187,772900.0
2010-02-04 09:50:00,27.18,27.19,27.11,27.18,497800.0,19.6187,19.6259,19.5682,19.6187,497800.0
2010-02-04 09:55:00,27.18,27.19,27.1,27.12,377400.0,19.6187,19.6259,19.561,19.5754,377400.0
2010-02-04 10:00:00,27.13,27.25,27.13,27.23,598600.0,19.5826,19.6692,19.5826,19.6548,598600.0
2010-02-04 10:05:00,27.24,27.25,27.17,27.17,375900.0,19.662,19.6692,19.6115,19.6115,375900.0
2010-02-04 10:10:00,27.16,27.18,26.97,26.98,897600.0,19.6043,19.6187,19.4671,19.4743,897600.0
2010-02-04 10:15:00,26.97,27.0,26.86,26.98,702300.0,19.4671,19.4888,19.3877,19.4743,702300.0
2010-02-04 10:20:00,26.98,27.23,26.94,27.02,463700.0,19.4743,19.6548,19.4455,19.5032,463700.0
2010-02-04 10:25:00,27.02,27.05,26.91,26.96,380300.0,19.5032,19.5249,19.4238,19.4599,380300.0
2010-02-04 10:30:00,26.95,27.08,26.95,27.0,243700.0,19.4527,19.5465,19.4527,19.4888,243700.0
2010-02-04 10:35:00,27.0,27.05,26.96,26.98,246700.0,19.4888,19.5249,19.4599,19.4743,246700.0
2010-02-04 10:40:00,26.98,27.08,26.95,27.01,186700.0,19.4743,19.5465,19.4527,19.496,186700.0
2010-02-04 10:45:00,27.02,27.07,26.95,27.07,228800.0,19.5032,19.5393,19.4527,19.5393,228800.0
2010-02-04 10:50:00,27.07,27.08,26.95,26.97,231700.0,19.5393,19.5465,19.4527,19.4671,231700.0
2010-02-04 10:55:00,26.95,27.01,26.91,26.91,245600.0,19.4527,19.496,19.4238,19.4238,245600.0
2010-02-04 11:00:00,26.91,27.0,26.86,26.99,353500.0,19.4238,19.4888,19.3877,19.4816,353500.0
2010-02-04 11:05:00,26.99,27.04,26.98,26.99,305400.0,19.4816,19.5177,19.4743,19.4816,305400.0
2010-02-04 11:10:00,26.99,27.07,26.95,27.06,364700.0,19.4816,19.5393,19.4527,19.5321,364700.0
2010-02-04 11:15:00,27.06,27.06,26.91,27.03,424600.0,19.5321,19.5321,19.4238,19.5104,424600.0
2010-02-04 11:20:00,27.02,27.07,26.99,27.0,330200.0,19.5032,19.5393,19.4816,19.4888,330200.0
2010-02-04 11:25:00,27.0,27.07,26.99,27.07,270800.0,19.4888,19.5393,19.4816,19.5393,270800.0
2010-02-04 11:30:00,27.07,27.07,26.95,26.96,254500.0,19.5393,19.5393,19.4527,19.4599,254500.0
2010-02-04 11:35:00,26.96,26.99,26.88,26.9,209000.0,19.4599,19.4816,19.4022,19.4166,209000.0
2010-02-04 11:40:00,26.91,26.93,26.8,26.9,426300.0,19.4238,19.4383,19.3444,19.4166,426300.0
2010-02-04 11:45:00,26.9,26.91,26.76,26.77,388500.0,19.4166,19.4238,19.3155,19.3228,388500.0
2010-02-04 11:50:00,26.77,26.89,26.76,26.87,540500.0,19.3228,19.4094,19.3155,19.3949,540500.0
2010-02-04 11:55:00,26.87,26.91,26.85,26.89,180400.0,19.3949,19.4238,19.3805,19.4094,180400.0
2010-02-04 12:00:00,26.89,26.95,26.86,26.93,153900.0,19.4094,19.4527,19.3877,19.4383,153900.0
2010-02-04 12:05:00,26.93,27.0,26.89,26.99,209100.0,19.4383,19.4888,19.4094,19.4816,209100.0
2010-02-04 12:10:00,26.98,27.06,26.97,27.0,246400.0,19.4743,19.5321,19.4671,19.4888,246400.0
2010-02-04 12:15:00,27.01,27.02,26.94,26.94,119100.0,19.496,19.5032,19.4455,19.4455,119100.0
2010-02-04 12:20:00,26.94,26.97,26.9,26.9,150500.0,19.4455,19.4671,19.4166,19.4166,150500.0
2010-02-04 12:25:00,26.9,26.92,26.89,26.9,53100.0,19.4166,19.431,19.4094,19.4166,53100.0
2010-02-04 12:30:00,26.9,26.94,26.89,26.93,97000.0,19.4166,19.4455,19.4094,19.4383,97000.0
2010-02-04 12:35:00,26.94,26.95,26.89,26.9,159200.0,19.4455,19.4527,19.4094,19.4166,159200.0
2010-02-04 12:40:00,26.91,26.91,26.85,26.87,200900.0,19.4238,19.4238,19.3805,19.3949,200900.0
2010-02-04 12:45:00,26.87,26.89,26.78,26.78,172800.0,19.3949,19.4094,19.33,19.33,172800.0
2010-02-04 12:50:00,26.79,26.86,26.78,26.84,207500.0,19.3372,19.3877,19.33,19.3733,207500.0
2010-02-04 12:55:00,26.85,26.91,26.82,26.89,134600.0,19.3805,19.4238,19.3589,19.4094,134600.0
2010-02-04 13:00:00,26.89,26.94,26.88,26.92,121000.0,19.4094,19.4455,19.4022,19.431,121000.0
2010-02-04 13:05:00,26.91,26.91,26.86,26.88,107400.0,19.4238,19.4238,19.3877,19.4022,107400.0
2010-02-04 13:10:00,26.89,26.89,26.8,26.83,97800.0,19.4094,19.4094,19.3444,19.3661,97800.0
2010-02-04 13:15:00,26.82,26.83,26.8,26.81,63000.0,19.3589,19.3661,19.3444,19.3516,63000.0
2010-02-04 13:20:00,26.8,26.82,26.75,26.76,162900.0,19.3444,19.3589,19.3083,19.3155,162900.0
2010-02-04 13:25:00,26.76,26.87,26.75,26.87,217900.0,19.3155,19.3949,19.3083,19.3949,217900.0
2010-02-04 13:30:00,26.86,26.88,26.83,26.88,109400.0,19.3877,19.4022,19.3661,19.4022,109400.0
2010-02-04 13:35:00,26.88,26.94,26.87,26.9,193500.0,19.4022,19.4455,19.3949,19.4166,193500.0
2010-02-04 13:40:00,26.91,26.91,26.78,26.78,132700.0,19.4238,19.4238,19.33,19.33,132700.0
2010-02-04 13:45:00,26.78,26.81,26.74,26.77,405600.0,19.33,19.3516,19.3011,19.3228,405600.0
2010-02-04 13:50:00,26.78,26.8,26.75,26.76,169600.0,19.33,19.3444,19.3083,19.3155,169600.0
2010-02-04 13:55:00,26.77,26.83,26.66,26.67,457100.0,19.3228,19.3661,19.2434,19.2506,457100.0
2010-02-04 14:00:00,26.68,26.71,26.66,26.71,268600.0,19.2578,19.2795,19.2434,19.2795,268600.0
2010-02-04 14:05:00,26.71,26.72,26.64,26.65,194700.0,19.2795,19.2867,19.2289,19.2361,194700.0
2010-02-04 14:10:00,26.65,26.66,26.56,26.56,434000.0,19.2361,19.2434,19.1712,19.1712,434000.0
2010-02-04 14:15:00,26.56,26.62,26.51,26.6,435500.0,19.1712,19.2145,19.1351,19.2001,435500.0
2010-02-04 14:20:00,26.59,26.69,26.59,26.67,159200.0,19.1928,19.265,19.1928,19.2506,159200.0
2010-02-04 14:25:00,26.67,26.7,26.64,26.69,372500.0,19.2506,19.2722,19.2289,19.265,372500.0
2010-02-04 14:30:00,26.68,26.72,26.65,26.68,435700.0,19.2578,19.2867,19.2361,19.2578,435700.0
2010-02-04 14:35:00,26.68,26.71,26.65,26.69,292600.0,19.2578,19.2795,19.2361,19.265,292600.0
2010-02-04 14:40:00,26.69,26.74,26.65,26.73,422500.0,19.265,19.3011,19.2361,19.2939,422500.0
2010-02-04 14:45:00,26.74,26.84,26.73,26.82,447700.0,19.3011,19.3733,19.2939,19.3589,447700.0
2010-02-04 14:50:00,26.83,26.86,26.79,26.84,415300.0,19.3661,19.3877,19.3372,19.3733,415300.0
2010-02-04 14:55:00,26.84,26.85,26.74,26.74,249800.0,19.3733,19.3805,19.3011,19.3011,249800.0
2010-02-04 15:00:00,26.75,26.76,26.66,26.73,278500.0,19.3083,19.3155,19.2434,19.2939,278500.0
2010-02-04 15:05:00,26.73,26.75,26.66,26.67,466200.0,19.2939,19.3083,19.2434,19.2506,466200.0
2010-02-04 15:10:00,26.67,26.67,26.63,26.63,294400.0,19.2506,19.2506,19.2217,19.2217,294400.0
2010-02-04 15:15:00,26.64,26.64,26.51,26.54,349900.0,19.2289,19.2289,19.1351,19.1567,349900.0
2010-02-04 15:20:00,26.55,26.62,26.5,26.51,735200.0,19.164,19.2145,19.1279,19.1351,735200.0
2010-02-04 15:25:00,26.52,26.6,26.52,26.58,456800.0,19.1423,19.2001,19.1423,19.1856,456800.0
2010-02-04 15:30:00,26.58,26.69,26.57,26.6,582700.0,19.1856,19.265,19.1784,19.2001,582700.0
2010-02-04 15:35:00,26.6,26.61,26.52,26.57,698100.0,19.2001,19.2073,19.1423,19.1784,698100.0
2010-02-04 15:40:00,26.56,26.69,26.56,26.64,589500.0,19.1712,19.265,19.1712,19.2289,589500.0
2010-02-04 15:45:00,26.63,26.7,26.6,26.65,882900.0,19.2217,19.2722,19.2001,19.2361,882900.0
2010-02-04 15:50:00,26.65,26.68,26.61,26.63,875000.0,19.2361,19.2578,19.2073,19.2217,875000.0
2010-02-04 15:55:00,26.64,26.67,26.6,26.62,1864100.0,19.2289,19.2506,19.2001,19.2145,1864100.0
2010-02-05 09:30:00,26.57,26.89,26.5,26.76,472600.0,19.1784,19.4094,19.1279,19.3155,472600.0
2010-02-05 09:35:00,26.75,26.86,26.64,26.83,693600.0,19.3083,19.3877,19.2289,19.3661,693600.0
2010-02-05 09:40:00,26.82,27.14,26.79,26.99,678800.0,19.3589,19.5898,19.3372,19.4816,678800.0
2010-02-05 09:45:00,26.99,27.07,26.84,26.86,494500.0,19.4816,19.5393,19.3733,19.3877,494500.0
2010-02-05 09:50:00,26.86,26.93,26.75,26.75,427600.0,19.3877,19.4383,19.3083,19.3083,427600.0
2010-02-05 09:55:00,26.76,26.9,26.75,26.83,367200.0,19.3155,19.4166,19.3083,19.3661,367200.0
2010-02-05 10:00:00,26.83,26.86,26.75,26.78,268800.0,19.3661,19.3877,19.3083,19.33,268800.0
2010-02-05 10:05:00,26.77,26.79,26.71,26.76,567900.0,19.3228,19.3372,19.2795,19.3155,567900.0
2010-02-05 10:10:00,26.76,26.88,26.74,26.77,421800.0,19.3155,19.4022,19.3011,19.3228,421800.0
2010-02-05 10:15:00,26.77,26.8,26.75,26.77,220100.0,19.3228,19.3444,19.3083,19.3228,220100.0
2010-02-05 10:20:00,26.77,26.92,26.75,26.89,254600.0,19.3228,19.431,19.3083,19.4094,254600.0
2010-02-05 10:25:00,26.89,26.99,26.83,26.97,344100.0,19.4094,19.4816,19.3661,19.4671,344100.0
2010-02-05 10:30:00,26.97,27.18,26.97,27.12,422200.0,19.4671,19.6187,19.4671,19.5754,422200.0
2010-02-05 10:35:00,27.13,27.16,27.02,27.06,396600.0,19.5826,19.6043,19.5032,19.5321,396600.0
2010-02-05 10:40:00,27.07,27.19,27.06,27.17,322500.0,19.5393,19.6259,19.5321,19.6115,322500.0
2010-02-05 10:45:00,27.17,27.2,27.1,27.17,315600.0,19.6115,19.6331,19.561,19.6115,315600.0
2010-02-05 10:50:00,27.17,27.23,27.16,27.19,278300.0,19.6115,19.6548,19.6043,19.6259,278300.0
2010-02-05 10:55:00,27.19,27.2,27.11,27.11,288800.0,19.6259,19.6331,19.5682,19.5682,288800.0
2010-02-05 11:00:00,27.1,27.12,26.97,27.0,220800.0,19.561,19.5754,19.4671,19.4888,220800.0
2010-02-05 11:05:00,26.99,27.08,26.98,27.03,146800.0,19.4816,19.5465,19.4743,19.5104,146800.0
2010-02-05 11:10:00,27.02,27.08,27.0,27.01,134800.0,19.5032,19.5465,19.4888,19.496,134800.0
2010-02-05 11:15:00,27.01,27.11,27.0,27.1,129800.0,19.496,19.5682,19.4888,19.561,129800.0
2010-02-05 11:20:00,27.1,27.11,27.01,27.07,116300.0,19.561,19.5682,19.496,19.5393,116300.0
2010-02-05 11:25:00,27.07,27.15,27.05,27.05,113600.0,19.5393,19.597,19.5249,19.5249,113600.0
2010-02-05 11:30:00,27.05,27.1,27.02,27.02,105700.0,19.5249,19.561,19.5032,19.5032,105700.0
2010-02-05 11:35:00,27.02,27.03,26.91,26.93,154200.0,19.5032,19.5104,19.4238,19.4383,154200.0
2010-02-05 11:40:00,26.94,26.94,26.79,26.82,419100.0,19.4455,19.4455,19.3372,19.3589,419100.0
2010-02-05 11:45:00,26.81,26.87,26.73,26.84,649700.0,19.3516,19.3949,19.2939,19.3733,649700.0
2010-02-05 11:50:00,26.84,26.84,26.76,26.81,253700.0,19.3733,19.3733,19.3155,19.3516,253700.0
2010-02-05 11:55:00,26.8,26.82,26.75,26.78,124600.0,19.3444,19.3589,19.3083,19.33,124600.0
2010-02-05 12:00:00,26.78,26.86,26.74,26.75,114000.0,19.33,19.3877,19.3011,19.3083,114000.0
2010-02-05 12:05:00,26.74,26.8,26.74,26.76,182800.0,19.3011,19.3444,19.3011,19.3155,182800.0
2010-02-05 12:10:00,26.76,26.76,26.72,26.75,133900.0,19.3155,19.3155,19.2867,19.3083,133900.0
2010-02-05 12:15:00,26.75,26.79,26.7,26.77,193300.0,19.3083,19.3372,19.2722,19.3228,193300.0
2010-02-05 12:20:00,26.79,26.82,26.73,26.74,155400.0,19.3372,19.3589,19.2939,19.3011,155400.0
2010-02-05 12:25:00,26.74,26.74,26.65,26.69,320800.0,19.3011,19.3011,19.2361,19.265,320800.0
2010-02-05 12:30:00,26.69,26.71,26.63,26.66,191300.0,19.265,19.2795,19.2217,19.2434,191300.0
2010-02-05 12:35:00,26.66,26.71,26.61,26.64,147400.0,19.2434,19.2795,19.2073,19.2289,147400.0
2010-02-05 12:40:00,26.64,26.7,26.61,26.69,197400.0,19.2289,19.2722,19.2073,19.265,197400.0
2010-02-05 12:45:00,26.69,26.71,26.65,26.67,144600.0,19.265,19.2795,19.2361,19.2506,144600.0
2010-02-05 12:50:00,26.67,26.68,26.57,26.61,175200.0,19.2506,19.2578,19.1784,19.2073,175200.0
2010-02-05 12:55:00,26.62,26.69,26.61,26.69,127700.0,19.2145,19.265,19.2073,19.265,127700.0
2010-02-05 13:00:00,26.68,26.7,26.65,26.68,99200.0,19.2578,19.2722,19.2361,19.2578,99200.0
2010-02-05 13:05:00,26.68,26.68,26.56,26.59,219900.0,19.2578,19.2578,19.1712,19.1928,219900.0
2010-02-05 13:10:00,26.58,26.61,26.54,26.6,204300.0,19.1856,19.2073,19.1567,19.2001,204300.0
2010-02-05 13:15:00,26.6,26.64,26.59,26.61,132400.0,19.2001,19.2289,19.1928,19.2073,132400.0
2010-02-05 13:20:00,26.61,26.62,26.51,26.53,171600.0,19.2073,19.2145,19.1351,19.1495,171600.0
2010-02-05 13:25:00,26.54,26.56,26.45,26.45,273000.0,19.1567,19.1712,19.0918,19.0918,273000.0
2010-02-05 13:30:00,26.45,26.48,26.36,26.4,233900.0,19.0918,19.1134,19.0268,19.0557,233900.0
2010-02-05 13:35:00,26.4,26.42,26.23,26.3,432800.0,19.0557,19.0701,18.933,18.9835,432800.0
2010-02-05 13:40:00,26.31,26.32,26.19,26.25,450700.0,18.9907,18.9979,18.9041,18.9474,450700.0
2010-02-05 13:45:00,26.25,26.25,26.18,26.24,271400.0,18.9474,18.9474,18.8969,18.9402,271400.0
2010-02-05 13:50:00,26.24,26.25,26.19,26.25,207200.0,18.9402,18.9474,18.9041,18.9474,207200.0
2010-02-05 13:55:00,26.24,26.27,26.15,26.21,325100.0,18.9402,18.9619,18.8752,18.9186,325100.0
2010-02-05 14:00:00,26.22,26.37,26.22,26.37,248500.0,18.9258,19.034,18.9258,19.034,248500.0
2010-02-05 14:05:00,26.37,26.42,26.32,26.33,250400.0,19.034,19.0701,18.9979,19.0052,250400.0
2010-02-05 14:10:00,26.32,26.44,26.31,26.44,211900.0,18.9979,19.0846,18.9907,19.0846,211900.0
2010-02-05 14:15:00,26.42,26.51,26.39,26.51,363100.0,19.0701,19.1351,19.0485,19.1351,363100.0
2010-02-05 14:20:00,26.51,26.54,26.48,26.5,353700.0,19.1351,19.1567,19.1134,19.1279,353700.0
2010-02-05 14:25:00,26.5,26.52,26.46,26.5,239600.0,19.1279,19.1423,19.099,19.1279,239600.0
2010-02-05 14:30:00,26.5,26.5,26.42,26.47,216800.0,19.1279,19.1279,19.0701,19.1062,216800.0
2010-02-05 14:35:00,26.46,26.52,26.44,26.51,252800.0,19.099,19.1423,19.0846,19.1351,252800.0
2010-02-05 14:40:00,26.5,26.52,26.43,26.48,230400.0,19.1279,19.1423,19.0773,19.1134,230400.0
2010-02-05 14:45:00,26.48,26.63,26.47,26.6,238800.0,19.1134,19.2217,19.1062,19.2001,238800.0
2010-02-05 14:50:00,26.61,26.64,26.55,26.59,234100.0,19.2073,19.2289,19.164,19.1928,234100.0
2010-02-05 14:55:00,26.58,26.62,26.51,26.55,191100.0,19.1856,19.2145,19.1351,19.164,191100.0
2010-02-05 15:00:00,26.55,26.72,26.54,26.68,372100.0,19.164,19.2867,19.1567,19.2578,372100.0
2010-02-05 15:05:00,26.69,26.92,26.66,26.87,534000.0,19.265,19.431,19.2434,19.3949,534000.0
2010-02-05 15:10:00,26.87,27.0,26.8,26.97,593300.0,19.3949,19.4888,19.3444,19.4671,593300.0
2010-02-05 15:15:00,26.97,27.0,26.87,26.93,470300.0,19.4671,19.4888,19.3949,19.4383,470300.0
2010-02-05 15:20:00,26.94,27.07,26.92,26.93,415500.0,19.4455,19.5393,19.431,19.4383,415500.0
2010-02-05 15:25:00,26.93,27.0,26.92,26.98,297500.0,19.4383,19.4888,19.431,19.4743,297500.0
2010-02-05 15:30:00,26.99,27.13,26.97,27.07,490300.0,19.4816,19.5826,19.4671,19.5393,490300.0
2010-02-05 15:35:00,27.08,27.12,26.97,27.06,328800.0,19.5465,19.5754,19.4671,19.5321,328800.0
2010-02-05 15:40:00,27.06,27.09,27.0,27.05,403400.0,19.5321,19.5537,19.4888,19.5249,403400.0
2010-02-05 15:45:00,27.05,27.09,26.91,26.96,415400.0,19.5249,19.5537,19.4238,19.4599,415400.0
2010-02-05 15:50:00,26.96,27.13,26.94,27.12,549200.0,19.4599,19.5826,19.4455,19.5754,549200.0
2010-02-05 15:55:00,27.11,27.29,27.1,27.24,1259200.0,19.5682,19.6981,19.561,19.662,1259200.0
2010-02-08 09:30:00,27.09,27.19,27.03,27.05,303800.0,19.5537,19.6259,19.5104,19.5249,303800.0
2010-02-08 09:35:00,27.03,27.04,26.85,26.97,345200.0,19.5104,19.5177,19.3805,19.4671,345200.0
2010-02-08 09:40:00,26.97,27.09,26.89,27.03,427400.0,19.4671,19.5537,19.4094,19.5104,427400.0
2010-02-08 09:45:00,27.03,27.03,26.84,26.91,270700.0,19.5104,19.5104,19.3733,19.4238,270700.0
2010-02-08 09:50:00,26.92,26.95,26.84,26.91,271000.0,19.431,19.4527,19.3733,19.4238,271000.0
2010-02-08 09:55:00,26.9,27.04,26.87,27.04,249600.0,19.4166,19.5177,19.3949,19.5177,249600.0
2010-02-08 10:00:00,27.04,27.1,26.94,27.0,204800.0,19.5177,19.561,19.4455,19.4888,204800.0
2010-02-08 10:05:00,27.01,27.05,26.95,26.96,173900.0,19.496,19.5249,19.4527,19.4599,173900.0
2010-02-08 10:10:00,26.95,27.19,26.95,27.19,253200.0,19.4527,19.6259,19.4527,19.6259,253200.0
2010-02-08 10:15:00,27.18,27.32,27.18,27.27,393700.0,19.6187,19.7198,19.6187,19.6837,393700.0
2010-02-08 10:20:00,27.28,27.29,27.19,27.23,205700.0,19.6909,19.6981,19.6259,19.6548,205700.0
2010-02-08 10:25:00,27.23,27.3,27.19,27.23,224700.0,19.6548,19.7053,19.6259,19.6548,224700.0
2010-02-08 10:30:00,27.24,27.24,27.16,27.17,117000.0,19.662,19.662,19.6043,19.6115,117000.0
2010-02-08 10:35:00,27.17,27.19,27.08,27.1,112500.0,19.6115,19.6259,19.5465,19.561,112500.0
2010-02-08 10:40:00,27.1,27.16,27.08,27.13,97200.0,19.561,19.6043,19.5465,19.5826,97200.0
2010-02-08 10:45:00,27.12,27.15,27.08,27.12,105100.0,19.5754,19.597,19.5465,19.5754,105100.0
2010-02-08 10:50:00,27.12,27.2,27.11,27.2,127300.0,19.5754,19.6331,19.5682,19.6331,127300.0
2010-02-08 10:55:00,27.19,27.33,27.17,27.33,151400.0,19.6259,19.727,19.6115,19.727,151400.0
2010-02-08 11:00:00,27.32,27.4,27.32,27.4,137900.0,19.7198,19.7775,19.7198,19.7775,137900.0
2010-02-08 11:05:00,27.39,27.4,27.32,27.39,161200.0,19.7703,19.7775,19.7198,19.7703,161200.0
2010-02-08 11:10:00,27.39,27.41,27.34,27.4,124200.0,19.7703,19.7847,19.7342,19.7775,124200.0
2010-02-08 11:15:00,27.4,27.46,27.39,27.43,358300.0,19.7775,19.8208,19.7703,19.7992,358300.0
2010-02-08 11:20:00,27.43,27.54,27.43,27.5,374400.0,19.7992,19.8786,19.7992,19.8497,374400.0
2010-02-08 11:25:00,27.5,27.54,27.43,27.43,189800.0,19.8497,19.8786,19.7992,19.7992,189800.0
2010-02-08 11:30:00,27.43,27.44,27.35,27.4,113800.0,19.7992,19.8064,19.7414,19.7775,113800.0
2010-02-08 11:35:00,27.4,27.4,27.31,27.32,106000.0,19.7775,19.7775,19.7125,19.7198,106000.0
2010-02-08 11:40:00,27.33,27.33,27.29,27.32,142200.0,19.727,19.727,19.6981,19.7198,142200.0
2010-02-08 11:45:00,27.33,27.41,27.33,27.37,132700.0,19.727,19.7847,19.727,19.7558,132700.0
2010-02-08 11:50:00,27.38,27.41,27.28,27.29,125800.0,19.7631,19.7847,19.6909,19.6981,125800.0
2010-02-08 11:55:00,27.3,27.31,27.22,27.24,111400.0,19.7053,19.7125,19.6476,19.662,111400.0
2010-02-08 12:00:00,27.23,27.24,27.09,27.1,125700.0,19.6548,19.662,19.5537,19.561,125700.0
2010-02-08 12:05:00,27.1,27.17,27.08,27.17,120300.0,19.561,19.6115,19.5465,19.6115,120300.0
2010-02-08 12:10:00,27.17,27.17,27.1,27.12,60700.0,19.6115,19.6115,19.561,19.5754,60700.0
2010-02-08 12:15:00,27.12,27.15,27.08,27.1,105200.0,19.5754,19.597,19.5465,19.561,105200.0
2010-02-08 12:20:00,27.1,27.11,27.02,27.05,186400.0,19.561,19.5682,19.5032,19.5249,186400.0
2010-02-08 12:25:00,27.04,27.15,27.04,27.15,69700.0,19.5177,19.597,19.5177,19.597,69700.0
2010-02-08 12:30:00,27.15,27.17,27.1,27.12,117200.0,19.597,19.6115,19.561,19.5754,117200.0
2010-02-08 12:35:00,27.12,27.19,27.1,27.16,91200.0,19.5754,19.6259,19.561,19.6043,91200.0
2010-02-08 12:40:00,27.16,27.16,27.08,27.09,68000.0,19.6043,19.6043,19.5465,19.5537,68000.0
2010-02-08 12:45:00,27.09,27.11,27.05,27.06,44500.0,19.5537,19.5682,19.5249,19.5321,44500.0
2010-02-08 12:50:00,27.06,27.06,27.0,27.02,92000.0,19.5321,19.5321,19.4888,19.5032,92000.0
2010-02-08 12:55:00,27.03,27.03,27.01,27.02,64200.0,19.5104,19.5104,19.496,19.5032,64200.0
2010-02-08 13:00:00,27.01,27.01,26.92,26.92,113100.0,19.496,19.496,19.431,19.431,113100.0
2010-02-08 13:05:00,26.92,26.97,26.86,26.88,159000.0,19.431,19.4671,19.3877,19.4022,159000.0
2010-02-08 13:10:00,26.88,26.92,26.82,26.83,110400.0,19.4022,19.431,19.3589,19.3661,110400.0
2010-02-08 13:15:00,26.82,26.82,26.69,26.78,246400.0,19.3589,19.3589,19.265,19.33,246400.0
2010-02-08 13:20:00,26.79,26.8,26.74,26.79,60300.0,19.3372,19.3444,19.3011,19.3372,60300.0
2010-02-08 13:25:00,26.8,26.84,26.77,26.82,105500.0,19.3444,19.3733,19.3228,19.3589,105500.0
2010-02-08 13:30:00,26.83,26.86,26.79,26.82,162800.0,19.3661,19.3877,19.3372,19.3589,162800.0
2010-02-08 13:35:00,26.82,26.89,26.81,26.85,71900.0,19.3589,19.4094,19.3516,19.3805,71900.0
2010-02-08 13:40:00,26.85,26.88,26.79,26.79,51200.0,19.3805,19.4022,19.3372,19.3372,51200.0
2010-02-08 13:45:00,26.79,26.8,26.67,26.68,202000.0,19.3372,19.3444,19.2506,19.2578,202000.0
2010-02-08 13:50:00,26.68,26.77,26.66,26.76,95000.0,19.2578,19.3228,19.2434,19.3155,95000.0
2010-02-08 13:55:00,26.75,26.78,26.7,26.78,89500.0,19.3083,19.33,19.2722,19.33,89500.0
2010-02-08 14:00:00,26.78,26.85,26.78,26.82,162700.0,19.33,19.3805,19.33,19.3589,162700.0
2010-02-08 14:05:00,26.83,26.92,26.82,26.87,93300.0,19.3661,19.431,19.3589,19.3949,93300.0
2010-02-08 14:10:00,26.87,26.95,26.38,26.93,176800.0,19.3949,19.4527,19.0413,19.4383,176800.0
2010-02-08 14:15:00,26.92,26.93,26.84,26.84,66100.0,19.431,19.4383,19.3733,19.3733,66100.0
2010-02-08 14:20:00,26.84,26.87,26.81,26.85,81900.0,19.3733,19.3949,19.3516,19.3805,81900.0
2010-02-08 14:25:00,26.84,26.86,26.81,26.81,220300.0,19.3733,19.3877,19.3516,19.3516,220300.0
2010-02-08 14:30:00,26.81,26.81,26.76,26.79,135200.0,19.3516,19.3516,19.3155,19.3372,135200.0
2010-02-08 14:35:00,26.78,26.81,26.7,26.71,142700.0,19.33,19.3516,19.2722,19.2795,142700.0
2010-02-08 14:40:00,26.71,26.8,26.7,26.76,88400.0,19.2795,19.3444,19.2722,19.3155,88400.0
2010-02-08 14:45:00,26.77,26.82,26.74,26.78,82900.0,19.3228,19.3589,19.3011,19.33,82900.0
2010-02-08 14:50:00,26.77,26.87,26.77,26.81,121200.0,19.3228,19.3949,19.3228,19.3516,121200.0
2010-02-08 14:55:00,26.81,26.82,26.77,26.78,112300.0,19.3516,19.3589,19.3228,19.33,112300.0
2010-02-08 15:00:00,26.77,26.8,26.63,26.72,260500.0,19.3228,19.3444,19.2217,19.2867,260500.0
2010-02-08 15:05:00,26.72,26.78,26.71,26.77,82100.0,19.2867,19.33,19.2795,19.3228,82100.0
2010-02-08 15:10:00,26.78,26.78,26.68,26.75,131500.0,19.33,19.33,19.2578,19.3083,131500.0
2010-02-08 15:15:00,26.75,26.75,26.66,26.66,166200.0,19.3083,19.3083,19.2434,19.2434,166200.0
2010-02-08 15:20:00,26.66,26.75,26.66,26.73,141900.0,19.2434,19.3083,19.2434,19.2939,141900.0
2010-02-08 15:25:00,26.73,26.78,26.67,26.78,166600.0,19.2939,19.33,19.2506,19.33,166600.0
2010-02-08 15:30:00,26.78,26.8,26.75,26.8,147900.0,19.33,19.3444,19.3083,19.3444,147900.0
2010-02-08 15:35:00,26.8,26.82,26.74,26.74,153400.0,19.3444,19.3589,19.3011,19.3011,153400.0
2010-02-08 15:40:00,26.73,26.75,26.67,26.74,254800.0,19.2939,19.3083,19.2506,19.3011,254800.0
2010-02-08 15:45:00,26.74,26.76,26.65,26.69,262100.0,19.3011,19.3155,19.2361,19.265,262100.0
2010-02-08 15:50:00,26.69,26.71,26.64,26.65,406900.0,19.265,19.2795,19.2289,19.2361,406900.0
2010-02-08 15:55:00,26.65,26.65,26.57,26.58,935600.0,19.2361,19.2361,19.1784,19.1856,935600.0
2010-02-09 09:30:00,26.92,26.92,26.81,26.87,394600.0,19.431,19.431,19.3516,19.3949,394600.0
2010-02-09 09:35:00,26.87,26.91,26.75,26.85,620700.0,19.3949,19.4238,19.3083,19.3805,620700.0
2010-02-09 09:40:00,26.86,27.05,26.86,26.99,381400.0,19.3877,19.5249,19.3877,19.4816,381400.0
2010-02-09 09:45:00,27.0,27.07,26.87,26.88,272000.0,19.4888,19.5393,19.3949,19.4022,272000.0
2010-02-09 09:50:00,26.87,26.95,26.81,26.82,213000.0,19.3949,19.4527,19.3516,19.3589,213000.0
2010-02-09 09:55:00,26.83,26.9,26.77,26.77,234600.0,19.3661,19.4166,19.3228,19.3228,234600.0
2010-02-09 10:00:00,26.77,26.87,26.72,26.83,419800.0,19.3228,19.3949,19.2867,19.3661,419800.0
2010-02-09 10:05:00,26.84,26.98,26.83,26.92,124300.0,19.3733,19.4743,19.3661,19.431,124300.0
2010-02-09 10:10:00,26.93,27.03,26.92,26.94,164300.0,19.4383,19.5104,19.431,19.4455,164300.0
2010-02-09 10:15:00,26.94,27.05,26.92,27.05,292100.0,19.4455,19.5249,19.431,19.5249,292100.0
2010-02-09 10:20:00,27.04,27.06,27.0,27.04,218300.0,19.5177,19.5321,19.4888,19.5177,218300.0
2010-02-09 10:25:00,27.04,27.04,26.97,27.0,250700.0,19.5177,19.5177,19.4671,19.4888,250700.0
2010-02-09 10:30:00,27.0,27.04,26.98,27.01,165100.0,19.4888,19.5177,19.4743,19.496,165100.0
2010-02-09 10:35:00,27.0,27.06,26.99,27.01,304900.0,19.4888,19.5321,19.4816,19.496,304900.0
2010-02-09 10:40:00,27.01,27.03,26.85,26.87,231500.0,19.496,19.5104,19.3805,19.3949,231500.0
2010-02-09 10:45:00,26.87,26.89,26.78,26.82,280200.0,19.3949,19.4094,19.33,19.3589,280200.0
2010-02-09 10:50:00,26.81,26.88,26.75,26.88,209000.0,19.3516,19.4022,19.3083,19.4022,209000.0
2010-02-09 10:55:00,26.89,26.91,26.87,26.9,254900.0,19.4094,19.4238,19.3949,19.4166,254900.0
2010-02-09 11:00:00,26.89,26.9,26.8,26.85,273300.0,19.4094,19.4166,19.3444,19.3805,273300.0
2010-02-09 11:05:00,26.85,26.9,26.72,26.72,138000.0,19.3805,19.4166,19.2867,19.2867,138000.0
2010-02-09 11:10:00,26.72,26.8,26.7,26.75,197500.0,19.2867,19.3444,19.2722,19.3083,197500.0
2010-02-09 11:15:00,26.74,26.74,26.68,26.71,185400.0,19.3011,19.3011,19.2578,19.2795,185400.0
2010-02-09 11:20:00,26.72,26.78,26.71,26.75,141700.0,19.2867,19.33,19.2795,19.3083,141700.0
2010-02-09 11:25:00,26.75,26.75,26.59,26.65,229500.0,19.3083,19.3083,19.1928,19.2361,229500.0
2010-02-09 11:30:00,26.66,26.83,26.62,26.83,466200.0,19.2434,19.3661,19.2145,19.3661,466200.0
2010-02-09 11:35:00,26.81,26.99,26.76,26.93,458800.0,19.3516,19.4816,19.3155,19.4383,458800.0
2010-02-09 11:40:00,26.94,27.0,26.88,26.94,359000.0,19.4455,19.4888,19.4022,19.4455,359000.0
2010-02-09 11:45:00,26.95,27.0,26.9,26.94,306700.0,19.4527,19.4888,19.4166,19.4455,306700.0
2010-02-09 11:50:00,26.95,27.13,26.92,27.08,608100.0,19.4527,19.5826,19.431,19.5465,608100.0
2010-02-09 11:55:00,27.07,27.12,27.01,27.06,288800.0,19.5393,19.5754,19.496,19.5321,288800.0
2010-02-09 12:00:00,27.07,27.15,27.06,27.12,192300.0,19.5393,19.597,19.5321,19.5754,192300.0
2010-02-09 12:05:00,27.12,27.18,27.11,27.13,199800.0,19.5754,19.6187,19.5682,19.5826,199800.0
2010-02-09 12:10:00,27.14,27.17,27.07,27.1,109300.0,19.5898,19.6115,19.5393,19.561,109300.0
2010-02-09 12:15:00,27.11,27.17,27.06,27.12,198800.0,19.5682,19.6115,19.5321,19.5754,198800.0
2010-02-09 12:20:00,27.11,27.2,27.1,27.11,162100.0,19.5682,19.6331,19.561,19.5682,162100.0
2010-02-09 12:25:00,27.11,27.15,27.06,27.06,131800.0,19.5682,19.597,19.5321,19.5321,131800.0
2010-02-09 12:30:00,27.06,27.16,27.06,27.15,69400.0,19.5321,19.6043,19.5321,19.597,69400.0
2010-02-09 12:35:00,27.16,27.2,27.13,27.14,107100.0,19.6043,19.6331,19.5826,19.5898,107100.0
2010-02-09 12:40:00,27.15,27.17,26.87,26.94,505200.0,19.597,19.6115,19.3949,19.4455,505200.0
2010-02-09 12:45:00,26.93,27.03,26.89,26.95,275000.0,19.4383,19.5104,19.4094,19.4527,275000.0
2010-02-09 12:50:00,26.94,26.98,26.87,26.93,166500.0,19.4455,19.4743,19.3949,19.4383,166500.0
2010-02-09 12:55:00,26.92,27.05,26.91,27.0,99200.0,19.431,19.5249,19.4238,19.4888,99200.0
2010-02-09 13:00:00,27.0,27.1,27.0,27.05,128300.0,19.4888,19.561,19.4888,19.5249,128300.0
2010-02-09 13:05:00,27.05,27.13,27.03,27.08,122400.0,19.5249,19.5826,19.5104,19.5465,122400.0
2010-02-09 13:10:00,27.08,27.12,27.06,27.1,81700.0,19.5465,19.5754,19.5321,19.561,81700.0
2010-02-09 13:15:00,27.09,27.1,26.98,27.0,122700.0,19.5537,19.561,19.4743,19.4888,122700.0
2010-02-09 13:20:00,27.0,27.04,26.93,27.01,122500.0,19.4888,19.5177,19.4383,19.496,122500.0
2010-02-09 13:25:00,27.01,27.04,27.0,27.01,102600.0,19.496,19.5177,19.4888,19.496,102600.0
2010-02-09 13:30:00,27.01,27.09,26.97,27.04,130500.0,19.496,19.5537,19.4671,19.5177,130500.0
2010-02-09 13:35:00,27.03,27.11,27.03,27.09,77300.0,19.5104,19.5682,19.5104,19.5537,77300.0
2010-02-09 13:40:00,27.11,27.11,27.02,27.05,107400.0,19.5682,19.5682,19.5032,19.5249,107400.0
2010-02-09 13:45:00,27.06,27.15,27.05,27.14,124600.0,19.5321,19.597,19.5249,19.5898,124600.0
2010-02-09 13:50:00,27.14,27.17,27.11,27.15,147100.0,19.5898,19.6115,19.5682,19.597,147100.0
2010-02-09 13:55:00,27.14,27.2,27.14,27.16,151500.0,19.5898,19.6331,19.5898,19.6043,151500.0
2010-02-09 14:00:00,27.16,27.18,27.1,27.13,85300.0,19.6043,19.6187,19.561,19.5826,85300.0
2010-02-09 14:05:00,27.13,27.16,27.09,27.11,101400.0,19.5826,19.6043,19.5537,19.5682,101400.0
2010-02-09 14:10:00,27.12,27.13,27.1,27.1,89800.0,19.5754,19.5826,19.561,19.561,89800.0
2010-02-09 14:15:00,27.1,27.1,27.03,27.04,200700.0,19.561,19.561,19.5104,19.5177,200700.0
2010-02-09 14:20:00,27.04,27.1,27.03,27.06,104500.0,19.5177,19.561,19.5104,19.5321,104500.0
2010-02-09 14:25:00,27.05,27.11,27.05,27.08,79500.0,19.5249,19.5682,19.5249,19.5465,79500.0
2010-02-09 14:30:00,27.08,27.15,27.07,27.12,95400.0,19.5465,19.597,19.5393,19.5754,95400.0
2010-02-09 14:35:00,27.11,27.14,27.02,27.02,118700.0,19.5682,19.5898,19.5032,19.5032,118700.0
2010-02-09 14:40:00,27.02,27.07,26.97,26.99,204600.0,19.5032,19.5393,19.4671,19.4816,204600.0
2010-02-09 14:45:00,26.99,27.03,26.93,26.98,231400.0,19.4816,19.5104,19.4383,19.4743,231400.0
2010-02-09 14:50:00,26.98,26.98,26.89,26.94,211300.0,19.4743,19.4743,19.4094,19.4455,211300.0
2010-02-09 14:55:00,26.93,27.03,26.9,26.97,204800.0,19.4383,19.5104,19.4166,19.4671,204800.0
2010-02-09 15:00:00,26.98,27.13,26.97,27.1,298300.0,19.4743,19.5826,19.4671,19.561,298300.0
2010-02-09 15:05:00,27.1,27.16,27.08,27.11,204900.0,19.561,19.6043,19.5465,19.5682,204900.0
2010-02-09 15:10:00,27.11,27.14,27.08,27.12,277700.0,19.5682,19.5898,19.5465,19.5754,277700.0
2010-02-09 15:15:00,27.12,27.15,27.09,27.14,198000.0,19.5754,19.597,19.5537,19.5898,198000.0
2010-02-09 15:20:00,27.14,27.16,27.1,27.16,204700.0,19.5898,19.6043,19.561,19.6043,204700.0
2010-02-09 15:25:00,27.16,27.25,27.16,27.24,642700.0,19.6043,19.6692,19.6043,19.662,642700.0
2010-02-09 15:30:00,27.25,27.3,27.22,27.29,379200.0,19.6692,19.7053,19.6476,19.6981,379200.0
2010-02-09 15:35:00,27.29,27.3,27.23,27.27,377500.0,19.6981,19.7053,19.6548,19.6837,377500.0
2010-02-09 15:40:00,27.26,27.27,27.22,27.24,435300.0,19.6764,19.6837,19.6476,19.662,435300.0
2010-02-09 15:45:00,27.24,27.26,27.22,27.25,381600.0,19.662,19.6764,19.6476,19.6692,381600.0
2010-02-09 15:50:00,27.25,27.25,27.08,27.12,626100.0,19.6692,19.6692,19.5465,19.5754,626100.0
2010-02-09 15:55:00,27.12,27.15,27.11,27.14,654400.0,19.5754,19.597,19.5682,19.5898,654400.0
2010-02-10 09:30:00,27.08,27.38,27.03,27.38,193100.0,19.5465,19.7631,19.5104,19.7631,193100.0
2010-02-10 09:35:00,27.37,27.43,27.26,27.3,280700.0,19.7558,19.7992,19.6764,19.7053,280700.0
2010-02-10 09:40:00,27.28,27.35,27.22,27.28,196700.0,19.6909,19.7414,19.6476,19.6909,196700.0
2010-02-10 09:45:00,27.28,27.52,27.27,27.52,270400.0,19.6909,19.8641,19.6837,19.8641,270400.0
2010-02-10 09:50:00,27.51,27.54,27.4,27.41,220300.0,19.8569,19.8786,19.7775,19.7847,220300.0
2010-02-10 09:55:00,27.41,27.62,27.4,27.54,370200.0,19.7847,19.9363,19.7775,19.8786,370200.0
2010-02-10 10:00:00,27.53,27.54,27.33,27.44,348100.0,19.8713,19.8786,19.727,19.8064,348100.0
2010-02-10 10:05:00,27.43,27.45,27.28,27.34,337000.0,19.7992,19.8136,19.6909,19.7342,337000.0
2010-02-10 10:10:00,27.34,27.37,27.22,27.3,285600.0,19.7342,19.7558,19.6476,19.7053,285600.0
2010-02-10 10:15:00,27.3,27.37,27.24,27.3,270400.0,19.7053,19.7558,19.662,19.7053,270400.0
2010-02-10 10:20:00,27.3,27.42,27.3,27.39,180400.0,19.7053,19.7919,19.7053,19.7703,180400.0
2010-02-10 10:25:00,27.38,27.39,27.31,27.38,186200.0,19.7631,19.7703,19.7125,19.7631,186200.0
2010-02-10 10:30:00,27.37,27.45,27.32,27.45,229900.0,19.7558,19.8136,19.7198,19.8136,229900.0
2010-02-10 10:35:00,27.45,27.54,27.43,27.51,183300.0,19.8136,19.8786,19.7992,19.8569,183300.0
2010-02-10 10:40:00,27.51,27.59,27.51,27.56,191500.0,19.8569,19.9146,19.8569,19.893,191500.0
2010-02-10 10:45:00,27.55,27.56,27.47,27.53,186200.0,19.8858,19.893,19.828,19.8713,186200.0
2010-02-10 10:50:00,27.52,27.55,27.44,27.46,160100.0,19.8641,19.8858,19.8064,19.8208,160100.0
2010-02-10 10:55:00,27.46,27.54,27.43,27.53,135400.0,19.8208,19.8786,19.7992,19.8713,135400.0
2010-02-10 11:00:00,27.54,27.55,27.36,27.38,114900.0,19.8786,19.8858,19.7486,19.7631,114900.0
2010-02-10 11:05:00,27.38,27.43,27.35,27.43,118200.0,19.7631,19.7992,19.7414,19.7992,118200.0
2010-02-10 11:10:00,27.44,27.47,27.37,27.39,188600.0,19.8064,19.828,19.7558,19.7703,188600.0
2010-02-10 11:15:00,27.38,27.4,27.34,27.34,75800.0,19.7631,19.7775,19.7342,19.7342,75800.0
2010-02-10 11:20:00,27.34,27.42,27.34,27.4,118900.0,19.7342,19.7919,19.7342,19.7775,118900.0
2010-02-10 11:25:00,27.41,27.49,27.38,27.44,140100.0,19.7847,19.8425,19.7631,19.8064,140100.0
2010-02-10 11:30:00,27.44,27.58,27.44,27.5,218400.0,19.8064,19.9074,19.8064,19.8497,218400.0
2010-02-10 11:35:00,27.51,27.56,27.46,27.48,111000.0,19.8569,19.893,19.8208,19.8352,111000.0
2010-02-10 11:40:00,27.46,27.51,27.39,27.43,93500.0,19.8208,19.8569,19.7703,19.7992,93500.0
2010-02-10 11:45:00,27.42,27.46,27.39,27.46,65500.0,19.7919,19.8208,19.7703,19.8208,65500.0
2010-02-10 11:50:00,27.46,27.46,27.35,27.37,95400.0,19.8208,19.8208,19.7414,19.7558,95400.0
2010-02-10 11:55:00,27.37,27.41,27.27,27.31,106200.0,19.7558,19.7847,19.6837,19.7125,106200.0
2010-02-10 12:00:00,27.3,27.38,27.27,27.35,123400.0,19.7053,19.7631,19.6837,19.7414,123400.0
2010-02-10 12:05:00,27.36,27.39,27.31,27.37,78700.0,19.7486,19.7703,19.7125,19.7558,78700.0
2010-02-10 12:10:00,27.37,27.4,27.3,27.31,74600.0,19.7558,19.7775,19.7053,19.7125,74600.0
2010-02-10 12:15:00,27.32,27.36,27.3,27.35,88500.0,19.7198,19.7486,19.7053,19.7414,88500.0
2010-02-10 12:20:00,27.35,27.51,27.35,27.5,174100.0,19.7414,19.8569,19.7414,19.8497,174100.0
2010-02-10 12:25:00,27.51,27.6,27.5,27.6,220800.0,19.8569,19.9219,19.8497,19.9219,220800.0
2010-02-10 12:30:00,27.6,27.62,27.57,27.59,324800.0,19.9219,19.9363,19.9002,19.9146,324800.0
2010-02-10 12:35:00,27.59,27.6,27.54,27.56,145600.0,19.9146,19.9219,19.8786,19.893,145600.0
2010-02-10 12:40:00,27.56,27.59,27.55,27.59,96500.0,19.893,19.9146,19.8858,19.9146,96500.0
2010-02-10 12:45:00,27.59,27.61,27.58,27.59,75500.0,19.9146,19.9291,19.9074,19.9146,75500.0
2010-02-10 12:50:00,27.59,27.61,27.58,27.58,113900.0,19.9146,19.9291,19.9074,19.9074,113900.0
2010-02-10 12:55:00,27.59,27.63,27.59,27.61,91600.0,19.9146,19.9435,19.9146,19.9291,91600.0
2010-02-10 13:00:00,27.62,27.69,27.61,27.62,141200.0,19.9363,19.9868,19.9291,19.9363,141200.0
2010-02-10 13:05:00,27.62,27.64,27.59,27.61,121800.0,19.9363,19.9507,19.9146,19.9291,121800.0
2010-02-10 13:10:00,27.61,27.66,27.6,27.63,174600.0,19.9291,19.9652,19.9219,19.9435,174600.0
2010-02-10 13:15:00,27.62,27.65,27.58,27.65,174500.0,19.9363,19.958,19.9074,19.958,174500.0
2010-02-10 13:20:00,27.65,27.68,27.64,27.68,91700.0,19.958,19.9796,19.9507,19.9796,91700.0
2010-02-10 13:25:00,27.68,27.72,27.67,27.68,115200.0,19.9796,20.0085,19.9724,19.9796,115200.0
2010-02-10 13:30:00,27.68,27.71,27.66,27.71,286400.0,19.9796,20.0013,19.9652,20.0013,286400.0
2010-02-10 13:35:00,27.71,27.75,27.7,27.71,142500.0,20.0013,20.0301,19.994,20.0013,142500.0
2010-02-10 13:40:00,27.71,27.73,27.64,27.7,142500.0,20.0013,20.0157,19.9507,19.994,142500.0
2010-02-10 13:45:00,27.7,27.71,27.66,27.66,87200.0,19.994,20.0013,19.9652,19.9652,87200.0
2010-02-10 13:50:00,27.67,27.7,27.64,27.67,87000.0,19.9724,19.994,19.9507,19.9724,87000.0
2010-02-10 13:55:00,27.66,27.66,27.57,27.62,98400.0,19.9652,19.9652,19.9002,19.9363,98400.0
2010-02-10 14:00:00,27.61,27.7,27.61,27.69,118400.0,19.9291,19.994,19.9291,19.9868,118400.0
2010-02-10 14:05:00,27.7,27.71,27.67,27.67,71300.0,19.994,20.0013,19.9724,19.9724,71300.0
2010-02-10 14:10:00,27.67,27.67,27.56,27.6,211800.0,19.9724,19.9724,19.893,19.9219,211800.0
2010-02-10 14:15:00,27.6,27.64,27.56,27.6,122300.0,19.9219,19.9507,19.893,19.9219,122300.0
2010-02-10 14:20:00,27.59,27.59,27.53,27.53,96800.0,19.9146,19.9146,19.8713,19.8713,96800.0
2010-02-10 14:25:00,27.54,27.56,27.5,27.51,125400.0,19.8786,19.893,19.8497,19.8569,125400.0
2010-02-10 14:30:00,27.52,27.53,27.44,27.47,131000.0,19.8641,19.8713,19.8064,19.828,131000.0
2010-02-10 14:35:00,27.48,27.49,27.39,27.44,140400.0,19.8352,19.8425,19.7703,19.8064,140400.0
2010-02-10 14:40:00,27.43,27.48,27.42,27.44,81800.0,19.7992,19.8352,19.7919,19.8064,81800.0
2010-02-10 14:45:00,27.44,27.45,27.4,27.43,139700.0,19.8064,19.8136,19.7775,19.7992,139700.0
2010-02-10 14:50:00,27.42,27.45,27.38,27.43,129900.0,19.7919,19.8136,19.7631,19.7992,129900.0
2010-02-10 14:55:00,27.43,27.46,27.41,27.44,60200.0,19.7992,19.8208,19.7847,19.8064,60200.0
2010-02-10 15:00:00,27.44,27.56,27.44,27.56,74300.0,19.8064,19.893,19.8064,19.893,74300.0
2010-02-10 15:05:00,27.56,27.56,27.49,27.52,73600.0,19.893,19.893,19.8425,19.8641,73600.0
2010-02-10 15:10:00,27.52,27.55,27.49,27.52,56700.0,19.8641,19.8858,19.8425,19.8641,56700.0
2010-02-10 15:15:00,27.51,27.52,27.46,27.49,188100.0,19.8569,19.8641,19.8208,19.8425,188100.0
2010-02-10 15:20:00,27.49,27.56,27.49,27.55,115100.0,19.8425,19.893,19.8425,19.8858,115100.0
2010-02-10 15:25:00,27.55,27.57,27.52,27.55,127800.0,19.8858,19.9002,19.8641,19.8858,127800.0
2010-02-10 15:30:00,27.55,27.56,27.42,27.46,288600.0,19.8858,19.893,19.7919,19.8208,288600.0
2010-02-10 15:35:00,27.46,27.47,27.4,27.42,246800.0,19.8208,19.828,19.7775,19.7919,246800.0
2010-02-10 15:40:00,27.43,27.45,27.37,27.41,239200.0,19.7992,19.8136,19.7558,19.7847,239200.0
2010-02-10 15:45:00,27.41,27.5,27.41,27.47,377900.0,19.7847,19.8497,19.7847,19.828,377900.0
2010-02-10 15:50:00,27.47,27.5,27.42,27.47,565100.0,19.828,19.8497,19.7919,19.828,565100.0
2010-02-10 15:55:00,27.47,27.53,27.45,27.51,543500.0,19.828,19.8713,19.8136,19.8569,543500.0
2010-02-11 09:30:00,27.4,27.5,27.35,27.5,176200.0,19.7775,19.8497,19.7414,19.8497,176200.0
2010-02-11 09:35:00,27.5,27.53,27.34,27.39,476500.0,19.8497,19.8713,19.7342,19.7703,476500.0
2010-02-11 09:40:00,27.38,27.45,27.32,27.37,220000.0,19.7631,19.8136,19.7198,19.7558,220000.0
2010-02-11 09:45:00,27.36,27.38,27.27,27.29,187300.0,19.7486,19.7631,19.6837,19.6981,187300.0
2010-02-11 09:50:00,27.28,27.33,27.19,27.2,215200.0,19.6909,19.727,19.6259,19.6331,215200.0
2010-02-11 09:55:00,27.2,27.29,27.18,27.2,195200.0,19.6331,19.6981,19.6187,19.6331,195200.0
2010-02-11 10:00:00,27.2,27.2,27.12,27.16,205000.0,19.6331,19.6331,19.5754,19.6043,205000.0
2010-02-11 10:05:00,27.16,27.28,27.16,27.24,149300.0,19.6043,19.6909,19.6043,19.662,149300.0
2010-02-11 10:10:00,27.24,27.43,27.24,27.34,214900.0,19.662,19.7992,19.662,19.7342,214900.0
2010-02-11 10:15:00,27.35,27.44,27.35,27.4,148000.0,19.7414,19.8064,19.7414,19.7775,148000.0
2010-02-11 10:20:00,27.39,27.44,27.31,27.39,142200.0,19.7703,19.8064,19.7125,19.7703,142200.0
2010-02-11 10:25:00,27.4,27.51,27.36,27.43,160500.0,19.7775,19.8569,19.7486,19.7992,160500.0
2010-02-11 10:30:00,27.42,27.43,27.25,27.26,161200.0,19.7919,19.7992,19.6692,19.6764,161200.0
2010-02-11 10:35:00,27.26,27.28,27.21,27.23,91900.0,19.6764,19.6909,19.6404,19.6548,91900.0
2010-02-11 10:40:00,27.23,27.26,27.16,27.19,88200.0,19.6548,19.6764,19.6043,19.6259,88200.0
2010-02-11 10:45:00,27.19,27.28,27.17,27.22,116000.0,19.6259,19.6909,19.6115,19.6476,116000.0
2010-02-11 10:50:00,27.22,27.22,27.11,27.15,149000.0,19.6476,19.6476,19.5682,19.597,149000.0
2010-02-11 10:55:00,27.15,27.17,27.11,27.15,77600.0,19.597,19.6115,19.5682,19.597,77600.0
2010-02-11 11:00:00,27.16,27.31,27.15,27.3,143800.0,19.6043,19.7125,19.597,19.7053,143800.0
2010-02-11 11:05:00,27.31,27.33,27.17,27.17,134500.0,19.7125,19.727,19.6115,19.6115,134500.0
2010-02-11 11:10:00,27.18,27.23,27.17,27.19,147600.0,19.6187,19.6548,19.6115,19.6259,147600.0
2010-02-11 11:15:00,27.18,27.19,27.08,27.12,409300.0,19.6187,19.6259,19.5465,19.5754,409300.0
2010-02-11 11:20:00,27.12,27.19,27.08,27.16,311500.0,19.5754,19.6259,19.5465,19.6043,311500.0
2010-02-11 11:25:00,27.17,27.3,27.17,27.29,234300.0,19.6115,19.7053,19.6115,19.6981,234300.0
2010-02-11 11:30:00,27.3,27.32,27.25,27.26,149900.0,19.7053,19.7198,19.6692,19.6764,149900.0
2010-02-11 11:35:00,27.26,27.28,27.16,27.17,150700.0,19.6764,19.6909,19.6043,19.6115,150700.0
2010-02-11 11:40:00,27.16,27.22,27.12,27.2,402200.0,19.6043,19.6476,19.5754,19.6331,402200.0
2010-02-11 11:45:00,27.2,27.27,27.17,27.18,389700.0,19.6331,19.6837,19.6115,19.6187,389700.0
2010-02-11 11:50:00,27.18,27.23,27.17,27.22,342000.0,19.6187,19.6548,19.6115,19.6476,342000.0
2010-02-11 11:55:00,27.21,27.22,27.18,27.19,191600.0,19.6404,19.6476,19.6187,19.6259,191600.0
2010-02-11 12:00:00,27.18,27.22,27.16,27.2,228800.0,19.6187,19.6476,19.6043,19.6331,228800.0
2010-02-11 12:05:00,27.2,27.21,27.1,27.12,273500.0,19.6331,19.6404,19.561,19.5754,273500.0
2010-02-11 12:10:00,27.13,27.22,27.12,27.2,146100.0,19.5826,19.6476,19.5754,19.6331,146100.0
2010-02-11 12:15:00,27.2,27.22,27.16,27.16,273500.0,19.6331,19.6476,19.6043,19.6043,273500.0
2010-02-11 12:20:00,27.16,27.18,27.09,27.11,152600.0,19.6043,19.6187,19.5537,19.5682,152600.0
2010-02-11 12:25:00,27.12,27.14,27.1,27.13,106800.0,19.5754,19.5898,19.561,19.5826,106800.0
2010-02-11 12:30:00,27.14,27.2,27.13,27.19,126700.0,19.5898,19.6331,19.5826,19.6259,126700.0
2010-02-11 12:35:00,27.18,27.2,27.16,27.19,128500.0,19.6187,19.6331,19.6043,19.6259,128500.0
2010-02-11 12:40:00,27.19,27.2,27.18,27.2,150400.0,19.6259,19.6331,19.6187,19.6331,150400.0
2010-02-11 12:45:00,27.19,27.2,27.16,27.16,118100.0,19.6259,19.6331,19.6043,19.6043,118100.0
2010-02-11 12:50:00,27.16,27.18,27.15,27.16,68000.0,19.6043,19.6187,19.597,19.6043,68000.0
2010-02-11 12:55:00,27.16,27.17,27.11,27.14,104000.0,19.6043,19.6115,19.5682,19.5898,104000.0
2010-02-11 13:00:00,27.14,27.17,27.12,27.13,111900.0,19.5898,19.6115,19.5754,19.5826,111900.0
2010-02-11 13:05:00,27.14,27.15,27.06,27.08,187500.0,19.5898,19.597,19.5321,19.5465,187500.0
2010-02-11 13:10:00,27.08,27.19,27.08,27.18,88200.0,19.5465,19.6259,19.5465,19.6187,88200.0
2010-02-11 13:15:00,27.18,27.2,27.18,27.18,95700.0,19.6187,19.6331,19.6187,19.6187,95700.0
2010-02-11 13:20:00,27.18,27.19,27.18,27.18,86300.0,19.6187,19.6259,19.6187,19.6187,86300.0
2010-02-11 13:25:00,27.18,27.19,27.16,27.19,409300.0,19.6187,19.6259,19.6043,19.6259,409300.0
2010-02-11 13:30:00,27.18,27.31,27.18,27.24,1201900.0,19.6187,19.7125,19.6187,19.662,1201900.0
2010-02-11 13:35:00,27.25,27.26,27.19,27.21,269100.0,19.6692,19.6764,19.6259,19.6404,269100.0
2010-02-11 13:40:00,27.21,27.22,27.18,27.19,111000.0,19.6404,19.6476,19.6187,19.6259,111000.0
2010-02-11 13:45:00,27.19,27.2,27.11,27.15,152900.0,19.6259,19.6331,19.5682,19.597,152900.0
2010-02-11 13:50:00,27.15,27.17,27.13,27.16,116700.0,19.597,19.6115,19.5826,19.6043,116700.0
2010-02-11 13:55:00,27.15,27.19,27.14,27.18,88700.0,19.597,19.6259,19.5898,19.6187,88700.0
2010-02-11 14:00:00,27.18,27.2,27.17,27.18,115500.0,19.6187,19.6331,19.6115,19.6187,115500.0
2010-02-11 14:05:00,27.18,27.19,27.13,27.13,124900.0,19.6187,19.6259,19.5826,19.5826,124900.0
2010-02-11 14:10:00,27.13,27.14,27.06,27.12,153200.0,19.5826,19.5898,19.5321,19.5754,153200.0
2010-02-11 14:15:00,27.12,27.16,27.12,27.16,108300.0,19.5754,19.6043,19.5754,19.6043,108300.0
2010-02-11 14:20:00,27.15,27.16,27.09,27.11,90200.0,19.597,19.6043,19.5537,19.5682,90200.0
2010-02-11 14:25:00,27.11,27.16,27.09,27.15,114000.0,19.5682,19.6043,19.5537,19.597,114000.0
2010-02-11 14:30:00,27.15,27.15,27.09,27.09,121400.0,19.597,19.597,19.5537,19.5537,121400.0
2010-02-11 14:35:00,27.1,27.14,27.08,27.09,192800.0,19.561,19.5898,19.5465,19.5537,192800.0
2010-02-11 14:40:00,27.09,27.1,27.07,27.09,167000.0,19.5537,19.561,19.5393,19.5537,167000.0
2010-02-11 14:45:00,27.09,27.1,27.05,27.05,236700.0,19.5537,19.561,19.5249,19.5249,236700.0
2010-02-11 14:50:00,27.05,27.09,27.03,27.05,210700.0,19.5249,19.5537,19.5104,19.5249,210700.0
2010-02-11 14:55:00,27.06,27.07,26.98,26.99,400400.0,19.5321,19.5393,19.4743,19.4816,400400.0
2010-02-11 15:00:00,26.99,26.99,26.88,26.88,472400.0,19.4816,19.4816,19.4022,19.4022,472400.0
2010-02-11 15:05:00,26.88,26.93,26.88,26.91,694000.0,19.4022,19.4383,19.4022,19.4238,694000.0
2010-02-11 15:10:00,26.92,27.01,26.91,26.96,275900.0,19.431,19.496,19.4238,19.4599,275900.0
2010-02-11 15:15:00,26.95,26.99,26.92,26.98,154900.0,19.4527,19.4816,19.431,19.4743,154900.0
2010-02-11 15:20:00,26.99,27.0,26.94,26.97,214500.0,19.4816,19.4888,19.4455,19.4671,214500.0
2010-02-11 15:25:00,26.98,26.98,26.93,26.95,221400.0,19.4743,19.4743,19.4383,19.4527,221400.0
2010-02-11 15:30:00,26.95,27.0,26.93,27.0,251700.0,19.4527,19.4888,19.4383,19.4888,251700.0
2010-02-11 15:35:00,27.0,27.06,26.99,27.0,611800.0,19.4888,19.5321,19.4816,19.4888,611800.0
2010-02-11 15:40:00,27.0,27.07,27.0,27.06,330000.0,19.4888,19.5393,19.4888,19.5321,330000.0
2010-02-11 15:45:00,27.06,27.07,27.03,27.03,596600.0,19.5321,19.5393,19.5104,19.5104,596600.0
2010-02-11 15:50:00,27.03,27.1,27.03,27.1,483000.0,19.5104,19.561,19.5104,19.561,483000.0
2010-02-11 15:55:00,27.1,27.15,27.09,27.1,674300.0,19.561,19.597,19.5537,19.561,674300.0
2010-02-12 09:30:00,26.65,26.93,26.49,26.66,713900.0,19.2361,19.4383,19.1207,19.2434,713900.0
2010-02-12 09:35:00,26.68,26.74,26.49,26.49,664600.0,19.2578,19.3011,19.1207,19.1207,664600.0
2010-02-12 09:40:00,26.49,26.6,26.45,26.53,573700.0,19.1207,19.2001,19.0918,19.1495,573700.0
2010-02-12 09:45:00,26.54,26.65,26.5,26.6,343000.0,19.1567,19.2361,19.1279,19.2001,343000.0
2010-02-12 09:50:00,26.59,26.63,26.53,26.56,265200.0,19.1928,19.2217,19.1495,19.1712,265200.0
2010-02-12 09:55:00,26.57,26.63,26.53,26.56,388600.0,19.1784,19.2217,19.1495,19.1712,388600.0
2010-02-12 10:00:00,26.56,26.6,26.48,26.59,525100.0,19.1712,19.2001,19.1134,19.1928,525100.0
2010-02-12 10:05:00,26.59,26.76,26.57,26.76,217300.0,19.1928,19.3155,19.1784,19.3155,217300.0
2010-02-12 10:10:00,26.75,26.76,26.66,26.73,228700.0,19.3083,19.3155,19.2434,19.2939,228700.0
2010-02-12 10:15:00,26.73,26.84,26.72,26.77,330100.0,19.2939,19.3733,19.2867,19.3228,330100.0
2010-02-12 10:20:00,26.77,26.81,26.75,26.75,138100.0,19.3228,19.3516,19.3083,19.3083,138100.0
2010-02-12 10:25:00,26.75,26.78,26.65,26.73,211900.0,19.3083,19.33,19.2361,19.2939,211900.0
2010-02-12 10:30:00,26.73,26.8,26.69,26.75,135900.0,19.2939,19.3444,19.265,19.3083,135900.0
2010-02-12 10:35:00,26.76,26.78,26.7,26.72,193500.0,19.3155,19.33,19.2722,19.2867,193500.0
2010-02-12 10:40:00,26.71,26.82,26.71,26.79,164100.0,19.2795,19.3589,19.2795,19.3372,164100.0
2010-02-12 10:45:00,26.78,26.89,26.77,26.88,146400.0,19.33,19.4094,19.3228,19.4022,146400.0
2010-02-12 10:50:00,26.87,26.87,26.78,26.81,120100.0,19.3949,19.3949,19.33,19.3516,120100.0
2010-02-12 10:55:00,26.8,26.82,26.76,26.76,95200.0,19.3444,19.3589,19.3155,19.3155,95200.0
2010-02-12 11:00:00,26.76,26.79,26.71,26.77,94300.0,19.3155,19.3372,19.2795,19.3228,94300.0
2010-02-12 11:05:00,26.78,26.86,26.77,26.84,160900.0,19.33,19.3877,19.3228,19.3733,160900.0
2010-02-12 11:10:00,26.84,26.9,26.82,26.88,78200.0,19.3733,19.4166,19.3589,19.4022,78200.0
2010-02-12 11:15:00,26.89,26.93,26.88,26.92,163200.0,19.4094,19.4383,19.4022,19.431,163200.0
2010-02-12 11:20:00,26.92,27.0,26.91,26.96,165300.0,19.431,19.4888,19.4238,19.4599,165300.0
2010-02-12 11:25:00,26.96,26.97,26.87,26.88,117700.0,19.4599,19.4671,19.3949,19.4022,117700.0
2010-02-12 11:30:00,26.87,26.9,26.82,26.82,79800.0,19.3949,19.4166,19.3589,19.3589,79800.0
2010-02-12 11:35:00,26.82,26.89,26.82,26.87,51700.0,19.3589,19.4094,19.3589,19.3949,51700.0
2010-02-12 11:40:00,26.87,26.94,26.86,26.91,137200.0,19.3949,19.4455,19.3877,19.4238,137200.0
2010-02-12 11:45:00,26.91,26.93,26.9,26.92,46000.0,19.4238,19.4383,19.4166,19.431,46000.0
2010-02-12 11:50:00,26.93,26.93,26.87,26.91,53200.0,19.4383,19.4383,19.3949,19.4238,53200.0
2010-02-12 11:55:00,26.91,26.92,26.88,26.9,72600.0,19.4238,19.431,19.4022,19.4166,72600.0
2010-02-12 12:00:00,26.91,26.99,26.91,26.97,118600.0,19.4238,19.4816,19.4238,19.4671,118600.0
2010-02-12 12:05:00,26.96,26.99,26.94,26.96,60500.0,19.4599,19.4816,19.4455,19.4599,60500.0
2010-02-12 12:10:00,26.96,27.06,26.96,27.02,180200.0,19.4599,19.5321,19.4599,19.5032,180200.0
2010-02-12 12:15:00,27.02,27.14,27.02,27.07,249500.0,19.5032,19.5898,19.5032,19.5393,249500.0
2010-02-12 12:20:00,27.07,27.13,27.07,27.09,139900.0,19.5393,19.5826,19.5393,19.5537,139900.0
2010-02-12 12:25:00,27.1,27.1,27.04,27.07,79600.0,19.561,19.561,19.5177,19.5393,79600.0
2010-02-12 12:30:00,27.07,27.08,27.01,27.04,118700.0,19.5393,19.5465,19.496,19.5177,118700.0
2010-02-12 12:35:00,27.03,27.05,27.0,27.03,83000.0,19.5104,19.5249,19.4888,19.5104,83000.0
2010-02-12 12:40:00,27.03,27.04,27.01,27.03,64400.0,19.5104,19.5177,19.496,19.5104,64400.0
2010-02-12 12:45:00,27.03,27.08,27.02,27.05,107500.0,19.5104,19.5465,19.5032,19.5249,107500.0
2010-02-12 12:50:00,27.06,27.07,27.02,27.05,44400.0,19.5321,19.5393,19.5032,19.5249,44400.0
2010-02-12 12:55:00,27.05,27.05,27.0,27.03,48200.0,19.5249,19.5249,19.4888,19.5104,48200.0
2010-02-12 13:00:00,27.03,27.03,27.0,27.01,59100.0,19.5104,19.5104,19.4888,19.496,59100.0
2010-02-12 13:05:00,27.02,27.06,27.02,27.05,67400.0,19.5032,19.5321,19.5032,19.5249,67400.0
2010-02-12 13:10:00,27.05,27.06,27.03,27.05,220500.0,19.5249,19.5321,19.5104,19.5249,220500.0
2010-02-12 13:15:00,27.03,27.03,26.96,26.99,234000.0,19.5104,19.5104,19.4599,19.4816,234000.0
2010-02-12 13:20:00,26.99,26.99,26.9,26.92,195300.0,19.4816,19.4816,19.4166,19.431,195300.0
2010-02-12 13:25:00,26.93,26.96,26.92,26.94,62400.0,19.4383,19.4599,19.431,19.4455,62400.0
2010-02-12 13:30:00,26.93,26.93,26.85,26.88,150500.0,19.4383,19.4383,19.3805,19.4022,150500.0
2010-02-12 13:35:00,26.88,26.88,26.82,26.83,143300.0,19.4022,19.4022,19.3589,19.3661,143300.0
2010-02-12 13:40:00,26.83,26.94,26.83,26.92,124300.0,19.3661,19.4455,19.3661,19.431,124300.0
2010-02-12 13:45:00,26.93,26.93,26.89,26.9,28800.0,19.4383,19.4383,19.4094,19.4166,28800.0
2010-02-12 13:50:00,26.9,26.95,26.89,26.94,77900.0,19.4166,19.4527,19.4094,19.4455,77900.0
2010-02-12 13:55:00,26.94,26.98,26.9,26.98,78900.0,19.4455,19.4743,19.4166,19.4743,78900.0
2010-02-12 14:00:00,26.98,27.02,26.96,27.01,76000.0,19.4743,19.5032,19.4599,19.496,76000.0
2010-02-12 14:05:00,27.02,27.08,27.01,27.06,122000.0,19.5032,19.5465,19.496,19.5321,122000.0
2010-02-12 14:10:00,27.07,27.17,27.07,27.14,231600.0,19.5393,19.6115,19.5393,19.5898,231600.0
2010-02-12 14:15:00,27.14,27.22,27.14,27.18,187000.0,19.5898,19.6476,19.5898,19.6187,187000.0
2010-02-12 14:20:00,27.18,27.3,27.17,27.25,224700.0,19.6187,19.7053,19.6115,19.6692,224700.0
2010-02-12 14:25:00,27.25,27.29,27.22,27.27,124800.0,19.6692,19.6981,19.6476,19.6837,124800.0
2010-02-12 14:30:00,27.26,27.28,27.23,27.28,99700.0,19.6764,19.6909,19.6548,19.6909,99700.0
2010-02-12 14:35:00,27.28,27.28,27.23,27.26,80400.0,19.6909,19.6909,19.6548,19.6764,80400.0
2010-02-12 14:40:00,27.25,27.25,27.18,27.19,115300.0,19.6692,19.6692,19.6187,19.6259,115300.0
2010-02-12 14:45:00,27.2,27.23,27.19,27.21,98500.0,19.6331,19.6548,19.6259,19.6404,98500.0
2010-02-12 14:50:00,27.22,27.27,27.21,27.23,215600.0,19.6476,19.6837,19.6404,19.6548,215600.0
2010-02-12 14:55:00,27.22,27.22,27.12,27.15,258400.0,19.6476,19.6476,19.5754,19.597,258400.0
2010-02-12 15:00:00,27.14,27.15,27.05,27.14,260500.0,19.5898,19.597,19.5249,19.5898,260500.0
2010-02-12 15:05:00,27.14,27.19,27.11,27.18,154300.0,19.5898,19.6259,19.5682,19.6187,154300.0
2010-02-12 15:10:00,27.18,27.18,27.07,27.13,197200.0,19.6187,19.6187,19.5393,19.5826,197200.0
2010-02-12 15:15:00,27.12,27.13,27.06,27.08,171200.0,19.5754,19.5826,19.5321,19.5465,171200.0
2010-02-12 15:20:00,27.07,27.1,27.03,27.07,162500.0,19.5393,19.561,19.5104,19.5393,162500.0
2010-02-12 15:25:00,27.07,27.09,27.02,27.03,148800.0,19.5393,19.5537,19.5032,19.5104,148800.0
2010-02-12 15:30:00,27.03,27.07,26.98,27.06,220800.0,19.5104,19.5393,19.4743,19.5321,220800.0
2010-02-12 15:35:00,27.06,27.1,27.06,27.08,142000.0,19.5321,19.561,19.5321,19.5465,142000.0
2010-02-12 15:40:00,27.08,27.2,27.06,27.14,276400.0,19.5465,19.6331,19.5321,19.5898,276400.0
2010-02-12 15:45:00,27.15,27.2,27.13,27.2,198600.0,19.597,19.6331,19.5826,19.6331,198600.0
2010-02-12 15:50:00,27.2,27.22,27.13,27.2,399800.0,19.6331,19.6476,19.5826,19.6331,399800.0
2010-02-12 15:55:00,27.19,27.24,27.12,27.21,1047700.0,19.6259,19.662,19.5754,19.6404,1047700.0
2010-02-16 09:30:00,27.47,27.6,27.36,27.53,475300.0,19.828,19.9219,19.7486,19.8713,475300.0
2010-02-16 09:35:00,27.52,27.68,27.41,27.66,551700.0,19.8641,19.9796,19.7847,19.9652,551700.0
2010-02-16 09:40:00,27.66,27.75,27.6,27.69,343600.0,19.9652,20.0301,19.9219,19.9868,343600.0
2010-02-16 09:45:00,27.69,27.72,27.58,27.62,624100.0,19.9868,20.0085,19.9074,19.9363,624100.0
2010-02-16 09:50:00,27.62,27.75,27.61,27.7,445700.0,19.9363,20.0301,19.9291,19.994,445700.0
2010-02-16 09:55:00,27.7,27.7,27.6,27.61,175300.0,19.994,19.994,19.9219,19.9291,175300.0
2010-02-16 10:00:00,27.6,27.65,27.57,27.58,289900.0,19.9219,19.958,19.9002,19.9074,289900.0
2010-02-16 10:05:00,27.59,27.64,27.54,27.54,190800.0,19.9146,19.9507,19.8786,19.8786,190800.0
2010-02-16 10:10:00,27.54,27.62,27.51,27.59,102000.0,19.8786,19.9363,19.8569,19.9146,102000.0
2010-02-16 10:15:00,27.59,27.64,27.58,27.59,91700.0,19.9146,19.9507,19.9074,19.9146,91700.0
2010-02-16 10:20:00,27.58,27.6,27.52,27.53,115700.0,19.9074,19.9219,19.8641,19.8713,115700.0
2010-02-16 10:25:00,27.53,27.61,27.52,27.59,151200.0,19.8713,19.9291,19.8641,19.9146,151200.0
2010-02-16 10:30:00,27.6,27.7,27.57,27.68,203300.0,19.9219,19.994,19.9002,19.9796,203300.0
2010-02-16 10:35:00,27.68,27.69,27.63,27.65,193100.0,19.9796,19.9868,19.9435,19.958,193100.0
2010-02-16 10:40:00,27.65,27.75,27.64,27.73,189900.0,19.958,20.0301,19.9507,20.0157,189900.0
2010-02-16 10:45:00,27.73,27.75,27.68,27.69,111900.0,20.0157,20.0301,19.9796,19.9868,111900.0
2010-02-16 10:50:00,27.69,27.69,27.62,27.62,102700.0,19.9868,19.9868,19.9363,19.9363,102700.0
2010-02-16 10:55:00,27.63,27.68,27.62,27.62,125200.0,19.9435,19.9796,19.9363,19.9363,125200.0
2010-02-16 11:00:00,27.62,27.64,27.58,27.58,138000.0,19.9363,19.9507,19.9074,19.9074,138000.0
2010-02-16 11:05:00,27.58,27.6,27.47,27.5,250400.0,19.9074,19.9219,19.828,19.8497,250400.0
2010-02-16 11:10:00,27.5,27.55,27.42,27.42,284600.0,19.8497,19.8858,19.7919,19.7919,284600.0
2010-02-16 11:15:00,27.43,27.5,27.43,27.49,111400.0,19.7992,19.8497,19.7992,19.8425,111400.0
2010-02-16 11:20:00,27.49,27.56,27.47,27.55,130400.0,19.8425,19.893,19.828,19.8858,130400.0
2010-02-16 11:25:00,27.55,27.58,27.54,27.56,90000.0,19.8858,19.9074,19.8786,19.893,90000.0
2010-02-16 11:30:00,27.56,27.62,27.55,27.59,167600.0,19.893,19.9363,19.8858,19.9146,167600.0
2010-02-16 11:35:00,27.59,27.64,27.58,27.62,63200.0,19.9146,19.9507,19.9074,19.9363,63200.0
2010-02-16 11:40:00,27.62,27.65,27.62,27.64,97100.0,19.9363,19.958,19.9363,19.9507,97100.0
2010-02-16 11:45:00,27.64,27.64,27.53,27.54,171800.0,19.9507,19.9507,19.8713,19.8786,171800.0
2010-02-16 11:50:00,27.54,27.63,27.54,27.62,71800.0,19.8786,19.9435,19.8786,19.9363,71800.0
2010-02-16 11:55:00,27.62,27.63,27.58,27.61,56400.0,19.9363,19.9435,19.9074,19.9291,56400.0
2010-02-16 12:00:00,27.61,27.64,27.58,27.64,69000.0,19.9291,19.9507,19.9074,19.9507,69000.0
2010-02-16 12:05:00,27.64,27.68,27.6,27.67,103100.0,19.9507,19.9796,19.9219,19.9724,103100.0
2010-02-16 12:10:00,27.67,27.7,27.64,27.67,129700.0,19.9724,19.994,19.9507,19.9724,129700.0
2010-02-16 12:15:00,27.68,27.68,27.64,27.66,104500.0,19.9796,19.9796,19.9507,19.9652,104500.0
2010-02-16 12:20:00,27.66,27.66,27.61,27.64,91000.0,19.9652,19.9652,19.9291,19.9507,91000.0
2010-02-16 12:25:00,27.64,27.66,27.63,27.64,80100.0,19.9507,19.9652,19.9435,19.9507,80100.0
2010-02-16 12:30:00,27.64,27.65,27.63,27.64,72900.0,19.9507,19.958,19.9435,19.9507,72900.0
2010-02-16 12:35:00,27.65,27.65,27.63,27.63,99100.0,19.958,19.958,19.9435,19.9435,99100.0
2010-02-16 12:40:00,27.63,27.65,27.58,27.59,198000.0,19.9435,19.958,19.9074,19.9146,198000.0
2010-02-16 12:45:00,27.58,27.61,27.55,27.55,114000.0,19.9074,19.9291,19.8858,19.8858,114000.0
2010-02-16 12:50:00,27.56,27.56,27.5,27.52,123100.0,19.893,19.893,19.8497,19.8641,123100.0
2010-02-16 12:55:00,27.51,27.62,27.51,27.61,232800.0,19.8569,19.9363,19.8569,19.9291,232800.0
2010-02-16 13:00:00,27.61,27.63,27.55,27.58,92900.0,19.9291,19.9435,19.8858,19.9074,92900.0
2010-02-16 13:05:00,27.58,27.61,27.57,27.59,91900.0,19.9074,19.9291,19.9002,19.9146,91900.0
2010-02-16 13:10:00,27.59,27.7,27.59,27.67,187300.0,19.9146,19.994,19.9146,19.9724,187300.0
2010-02-16 13:15:00,27.68,27.69,27.64,27.66,90600.0,19.9796,19.9868,19.9507,19.9652,90600.0
2010-02-16 13:20:00,27.65,27.69,27.65,27.68,164200.0,19.958,19.9868,19.958,19.9796,164200.0
2010-02-16 13:25:00,27.68,27.77,27.68,27.75,210800.0,19.9796,20.0446,19.9796,20.0301,210800.0
2010-02-16 13:30:00,27.76,27.76,27.73,27.75,237500.0,20.0374,20.0374,20.0157,20.0301,237500.0
2010-02-16 13:35:00,27.74,27.76,27.65,27.71,128000.0,20.0229,20.0374,19.958,20.0013,128000.0
2010-02-16 13:40:00,27.71,27.71,27.67,27.69,49600.0,20.0013,20.0013,19.9724,19.9868,49600.0
2010-02-16 13:45:00,27.69,27.75,27.69,27.74,100600.0,19.9868,20.0301,19.9868,20.0229,100600.0
2010-02-16 13:50:00,27.74,27.76,27.72,27.73,56400.0,20.0229,20.0374,20.0085,20.0157,56400.0
2010-02-16 13:55:00,27.72,27.74,27.72,27.73,54900.0,20.0085,20.0229,20.0085,20.0157,54900.0
2010-02-16 14:00:00,27.74,27.75,27.7,27.71,73300.0,20.0229,20.0301,19.994,20.0013,73300.0
2010-02-16 14:05:00,27.7,27.71,27.63,27.64,75500.0,19.994,20.0013,19.9435,19.9507,75500.0
2010-02-16 14:10:00,27.63,27.69,27.63,27.69,43600.0,19.9435,19.9868,19.9435,19.9868,43600.0
2010-02-16 14:15:00,27.68,27.69,27.64,27.65,98200.0,19.9796,19.9868,19.9507,19.958,98200.0
2010-02-16 14:20:00,27.65,27.66,27.62,27.64,165400.0,19.958,19.9652,19.9363,19.9507,165400.0
2010-02-16 14:25:00,27.64,27.72,27.64,27.69,221800.0,19.9507,20.0085,19.9507,19.9868,221800.0
2010-02-16 14:30:00,27.7,27.71,27.67,27.69,243000.0,19.994,20.0013,19.9724,19.9868,243000.0
2010-02-16 14:35:00,27.69,27.7,27.63,27.63,302500.0,19.9868,19.994,19.9435,19.9435,302500.0
2010-02-16 14:40:00,27.63,27.69,27.63,27.67,82200.0,19.9435,19.9868,19.9435,19.9724,82200.0
2010-02-16 14:45:00,27.67,27.69,27.66,27.67,61500.0,19.9724,19.9868,19.9652,19.9724,61500.0
2010-02-16 14:50:00,27.67,27.7,27.66,27.68,148600.0,19.9724,19.994,19.9652,19.9796,148600.0
2010-02-16 14:55:00,27.68,27.72,27.67,27.72,133700.0,19.9796,20.0085,19.9724,20.0085,133700.0
2010-02-16 15:00:00,27.71,27.73,27.7,27.72,219600.0,20.0013,20.0157,19.994,20.0085,219600.0
2010-02-16 15:05:00,27.72,27.77,27.71,27.75,161100.0,20.0085,20.0446,20.0013,20.0301,161100.0
2010-02-16 15:10:00,27.75,27.8,27.75,27.77,253100.0,20.0301,20.0662,20.0301,20.0446,253100.0
2010-02-16 15:15:00,27.78,27.82,27.77,27.82,186100.0,20.0518,20.0807,20.0446,20.0807,186100.0
2010-02-16 15:20:00,27.82,27.83,27.78,27.8,210000.0,20.0807,20.0879,20.0518,20.0662,210000.0
2010-02-16 15:25:00,27.8,27.89,27.8,27.88,414600.0,20.0662,20.1312,20.0662,20.124,414600.0
2010-02-16 15:30:00,27.89,27.92,27.86,27.91,448300.0,20.1312,20.1528,20.1095,20.1456,448300.0
2010-02-16 15:35:00,27.91,27.93,27.85,27.86,392100.0,20.1456,20.1601,20.1023,20.1095,392100.0
2010-02-16 15:40:00,27.86,27.9,27.83,27.86,364300.0,20.1095,20.1384,20.0879,20.1095,364300.0
2010-02-16 15:45:00,27.86,27.88,27.81,27.83,470900.0,20.1095,20.124,20.0734,20.0879,470900.0
2010-02-16 15:50:00,27.82,27.85,27.79,27.81,456600.0,20.0807,20.1023,20.059,20.0734,456600.0
2010-02-16 15:55:00,27.81,27.84,27.77,27.81,641900.0,20.0734,20.0951,20.0446,20.0734,641900.0
2010-02-17 09:30:00,27.9,27.96,27.8,27.88,414900.0,20.1384,20.1817,20.0662,20.124,414900.0
2010-02-17 09:35:00,27.88,27.89,27.73,27.76,362800.0,20.124,20.1312,20.0157,20.0374,362800.0
2010-02-17 09:40:00,27.76,27.77,27.57,27.65,366000.0,20.0374,20.0446,19.9002,19.958,366000.0
2010-02-17 09:45:00,27.65,27.8,27.61,27.75,191400.0,19.958,20.0662,19.9291,20.0301,191400.0
2010-02-17 09:50:00,27.75,27.79,27.64,27.68,239500.0,20.0301,20.059,19.9507,19.9796,239500.0
2010-02-17 09:55:00,27.68,27.7,27.6,27.63,149900.0,19.9796,19.994,19.9219,19.9435,149900.0
2010-02-17 10:00:00,27.64,27.68,27.63,27.65,173100.0,19.9507,19.9796,19.9435,19.958,173100.0
2010-02-17 10:05:00,27.65,27.71,27.62,27.68,462300.0,19.958,20.0013,19.9363,19.9796,462300.0
2010-02-17 10:10:00,27.68,27.8,27.66,27.7,296600.0,19.9796,20.0662,19.9652,19.994,296600.0
2010-02-17 10:15:00,27.71,27.77,27.69,27.75,133500.0,20.0013,20.0446,19.9868,20.0301,133500.0
2010-02-17 10:20:00,27.75,27.8,27.67,27.68,274900.0,20.0301,20.0662,19.9724,19.9796,274900.0
2010-02-17 10:25:00,27.67,27.74,27.65,27.72,202900.0,19.9724,20.0229,19.958,20.0085,202900.0
2010-02-17 10:30:00,27.73,27.79,27.7,27.78,216500.0,20.0157,20.059,19.994,20.0518,216500.0
2010-02-17 10:35:00,27.78,27.79,27.72,27.76,142600.0,20.0518,20.059,20.0085,20.0374,142600.0
2010-02-17 10:40:00,27.75,27.78,27.72,27.73,150700.0,20.0301,20.0518,20.0085,20.0157,150700.0
2010-02-17 10:45:00,27.72,27.79,27.71,27.79,198700.0,20.0085,20.059,20.0013,20.059,198700.0
2010-02-17 10:50:00,27.79,27.8,27.76,27.8,194300.0,20.059,20.0662,20.0374,20.0662,194300.0
2010-02-17 10:55:00,27.79,27.79,27.72,27.75,112500.0,20.059,20.059,20.0085,20.0301,112500.0
2010-02-17 11:00:00,27.74,27.76,27.68,27.7,276300.0,20.0229,20.0374,19.9796,19.994,276300.0
2010-02-17 11:05:00,27.7,27.73,27.68,27.68,114300.0,19.994,20.0157,19.9796,19.9796,114300.0
2010-02-17 11:10:00,27.68,27.74,27.65,27.73,142800.0,19.9796,20.0229,19.958,20.0157,142800.0
2010-02-17 11:15:00,27.73,27.74,27.66,27.67,73600.0,20.0157,20.0229,19.9652,19.9724,73600.0
2010-02-17 11:20:00,27.66,27.66,27.6,27.64,227900.0,19.9652,19.9652,19.9219,19.9507,227900.0
2010-02-17 11:25:00,27.65,27.65,27.53,27.55,213200.0,19.958,19.958,19.8713,19.8858,213200.0
2010-02-17 11:30:00,27.55,27.55,27.43,27.45,301500.0,19.8858,19.8858,19.7992,19.8136,301500.0
2010-02-17 11:35:00,27.45,27.53,27.45,27.52,211800.0,19.8136,19.8713,19.8136,19.8641,211800.0
2010-02-17 11:40:00,27.51,27.52,27.44,27.47,275800.0,19.8569,19.8641,19.8064,19.828,275800.0
2010-02-17 11:45:00,27.46,27.48,27.45,27.47,167300.0,19.8208,19.8352,19.8136,19.828,167300.0
2010-02-17 11:50:00,27.47,27.48,27.45,27.45,125200.0,19.828,19.8352,19.8136,19.8136,125200.0
2010-02-17 11:55:00,27.45,27.5,27.45,27.48,129800.0,19.8136,19.8497,19.8136,19.8352,129800.0
2010-02-17 12:00:00,27.48,27.52,27.48,27.5,177400.0,19.8352,19.8641,19.8352,19.8497,177400.0
2010-02-17 12:05:00,27.51,27.57,27.5,27.57,182900.0,19.8569,19.9002,19.8497,19.9002,182900.0
2010-02-17 12:10:00,27.56,27.58,27.56,27.57,160200.0,19.893,19.9074,19.893,19.9002,160200.0
2010-02-17 12:15:00,27.57,27.64,27.57,27.61,275500.0,19.9002,19.9507,19.9002,19.9291,275500.0
2010-02-17 12:20:00,27.62,27.62,27.57,27.58,156500.0,19.9363,19.9363,19.9002,19.9074,156500.0
2010-02-17 12:25:00,27.58,27.58,27.53,27.53,80600.0,19.9074,19.9074,19.8713,19.8713,80600.0
2010-02-17 12:30:00,27.53,27.55,27.52,27.52,83500.0,19.8713,19.8858,19.8641,19.8641,83500.0
2010-02-17 12:35:00,27.53,27.53,27.48,27.49,99700.0,19.8713,19.8713,19.8352,19.8425,99700.0
2010-02-17 12:40:00,27.49,27.5,27.47,27.49,77400.0,19.8425,19.8497,19.828,19.8425,77400.0
2010-02-17 12:45:00,27.48,27.5,27.47,27.5,93500.0,19.8352,19.8497,19.828,19.8497,93500.0
2010-02-17 12:50:00,27.49,27.51,27.48,27.5,42100.0,19.8425,19.8569,19.8352,19.8497,42100.0
2010-02-17 12:55:00,27.5,27.54,27.49,27.53,41500.0,19.8497,19.8786,19.8425,19.8713,41500.0
2010-02-17 13:00:00,27.54,27.54,27.52,27.54,77800.0,19.8786,19.8786,19.8641,19.8786,77800.0
2010-02-17 13:05:00,27.54,27.55,27.5,27.55,133700.0,19.8786,19.8858,19.8497,19.8858,133700.0
2010-02-17 13:10:00,27.55,27.55,27.48,27.5,114800.0,19.8858,19.8858,19.8352,19.8497,114800.0
2010-02-17 13:15:00,27.49,27.51,27.49,27.51,62100.0,19.8425,19.8569,19.8425,19.8569,62100.0
2010-02-17 13:20:00,27.51,27.52,27.49,27.49,73600.0,19.8569,19.8641,19.8425,19.8425,73600.0
2010-02-17 13:25:00,27.49,27.5,27.46,27.47,77900.0,19.8425,19.8497,19.8208,19.828,77900.0
2010-02-17 13:30:00,27.47,27.47,27.44,27.47,133400.0,19.828,19.828,19.8064,19.828,133400.0
2010-02-17 13:35:00,27.47,27.47,27.39,27.42,179500.0,19.828,19.828,19.7703,19.7919,179500.0
2010-02-17 13:40:00,27.43,27.45,27.42,27.42,93400.0,19.7992,19.8136,19.7919,19.7919,93400.0
2010-02-17 13:45:00,27.42,27.45,27.39,27.39,211700.0,19.7919,19.8136,19.7703,19.7703,211700.0
2010-02-17 13:50:00,27.39,27.39,27.35,27.39,184500.0,19.7703,19.7703,19.7414,19.7703,184500.0
2010-02-17 13:55:00,27.39,27.4,27.31,27.38,287800.0,19.7703,19.7775,19.7125,19.7631,287800.0
2010-02-17 14:00:00,27.38,27.38,27.28,27.3,278800.0,19.7631,19.7631,19.6909,19.7053,278800.0
2010-02-17 14:05:00,27.29,27.36,27.28,27.36,163900.0,19.6981,19.7486,19.6909,19.7486,163900.0
2010-02-17 14:10:00,27.36,27.37,27.33,27.33,139700.0,19.7486,19.7558,19.727,19.727,139700.0
2010-02-17 14:15:00,27.33,27.34,27.28,27.29,161500.0,19.727,19.7342,19.6909,19.6981,161500.0
2010-02-17 14:20:00,27.29,27.29,27.23,27.25,162700.0,19.6981,19.6981,19.6548,19.6692,162700.0
2010-02-17 14:25:00,27.26,27.31,27.24,27.29,126600.0,19.6764,19.7125,19.662,19.6981,126600.0
2010-02-17 14:30:00,27.29,27.33,27.28,27.33,70400.0,19.6981,19.727,19.6909,19.727,70400.0
2010-02-17 14:35:00,27.33,27.36,27.32,27.35,75100.0,19.727,19.7486,19.7198,19.7414,75100.0
2010-02-17 14:40:00,27.36,27.37,27.35,27.36,110600.0,19.7486,19.7558,19.7414,19.7486,110600.0
2010-02-17 14:45:00,27.35,27.38,27.34,27.34,97300.0,19.7414,19.7631,19.7342,19.7342,97300.0
2010-02-17 14:50:00,27.34,27.35,27.32,27.34,108700.0,19.7342,19.7414,19.7198,19.7342,108700.0
2010-02-17 14:55:00,27.34,27.41,27.33,27.4,140400.0,19.7342,19.7847,19.727,19.7775,140400.0
2010-02-17 15:00:00,27.41,27.42,27.39,27.42,89300.0,19.7847,19.7919,19.7703,19.7919,89300.0
2010-02-17 15:05:00,27.42,27.43,27.4,27.41,80100.0,19.7919,19.7992,19.7775,19.7847,80100.0
2010-02-17 15:10:00,27.42,27.49,27.41,27.49,164600.0,19.7919,19.8425,19.7847,19.8425,164600.0
2010-02-17 15:15:00,27.49,27.52,27.47,27.49,157900.0,19.8425,19.8641,19.828,19.8425,157900.0
2010-02-17 15:20:00,27.49,27.51,27.45,27.46,206500.0,19.8425,19.8569,19.8136,19.8208,206500.0
2010-02-17 15:25:00,27.47,27.47,27.38,27.39,340400.0,19.828,19.828,19.7631,19.7703,340400.0
2010-02-17 15:30:00,27.39,27.39,27.37,27.38,255300.0,19.7703,19.7703,19.7558,19.7631,255300.0
2010-02-17 15:35:00,27.38,27.39,27.34,27.34,266500.0,19.7631,19.7703,19.7342,19.7342,266500.0
2010-02-17 15:40:00,27.35,27.38,27.27,27.29,517900.0,19.7414,19.7631,19.6837,19.6981,517900.0
2010-02-17 15:45:00,27.29,27.33,27.27,27.28,353100.0,19.6981,19.727,19.6837,19.6909,353100.0
2010-02-17 15:50:00,27.27,27.38,27.27,27.38,534600.0,19.6837,19.7631,19.6837,19.7631,534600.0
2010-02-17 15:55:00,27.38,27.41,27.37,27.37,677400.0,19.7631,19.7847,19.7558,19.7558,677400.0
2010-02-18 09:30:00,27.23,27.35,27.2,27.3,310300.0,19.6548,19.7414,19.6331,19.7053,310300.0
2010-02-18 09:35:00,27.32,27.43,27.31,27.35,225300.0,19.7198,19.7992,19.7125,19.7414,225300.0
2010-02-18 09:40:00,27.35,27.38,27.24,27.26,174500.0,19.7414,19.7631,19.662,19.6764,174500.0
2010-02-18 09:45:00,27.28,27.33,27.26,27.33,132100.0,19.6909,19.727,19.6764,19.727,132100.0
2010-02-18 09:50:00,27.32,27.42,27.29,27.36,147800.0,19.7198,19.7919,19.6981,19.7486,147800.0
2010-02-18 09:55:00,27.36,27.38,27.28,27.3,94300.0,19.7486,19.7631,19.6909,19.7053,94300.0
2010-02-18 10:00:00,27.3,27.4,27.29,27.39,179400.0,19.7053,19.7775,19.6981,19.7703,179400.0
2010-02-18 10:05:00,27.38,27.41,27.34,27.41,119400.0,19.7631,19.7847,19.7342,19.7847,119400.0
2010-02-18 10:10:00,27.41,27.49,27.38,27.46,269400.0,19.7847,19.8425,19.7631,19.8208,269400.0
2010-02-18 10:15:00,27.46,27.48,27.38,27.4,248300.0,19.8208,19.8352,19.7631,19.7775,248300.0
2010-02-18 10:20:00,27.41,27.41,27.31,27.31,112200.0,19.7847,19.7847,19.7125,19.7125,112200.0
2010-02-18 10:25:00,27.31,27.34,27.26,27.28,260700.0,19.7125,19.7342,19.6764,19.6909,260700.0
2010-02-18 10:30:00,27.27,27.31,27.25,27.29,157400.0,19.6837,19.7125,19.6692,19.6981,157400.0
2010-02-18 10:35:00,27.3,27.35,27.28,27.34,85400.0,19.7053,19.7414,19.6909,19.7342,85400.0
2010-02-18 10:40:00,27.34,27.34,27.31,27.32,132500.0,19.7342,19.7342,19.7125,19.7198,132500.0
2010-02-18 10:45:00,27.33,27.35,27.31,27.34,86000.0,19.727,19.7414,19.7125,19.7342,86000.0
2010-02-18 10:50:00,27.34,27.35,27.29,27.35,177600.0,19.7342,19.7414,19.6981,19.7414,177600.0
2010-02-18 10:55:00,27.35,27.36,27.29,27.29,132300.0,19.7414,19.7486,19.6981,19.6981,132300.0
2010-02-18 11:00:00,27.3,27.33,27.27,27.3,90400.0,19.7053,19.727,19.6837,19.7053,90400.0
2010-02-18 11:05:00,27.3,27.33,27.28,27.32,113400.0,19.7053,19.727,19.6909,19.7198,113400.0
2010-02-18 11:10:00,27.32,27.34,27.31,27.32,84000.0,19.7198,19.7342,19.7125,19.7198,84000.0
2010-02-18 11:15:00,27.32,27.37,27.29,27.3,147600.0,19.7198,19.7558,19.6981,19.7053,147600.0
2010-02-18 11:20:00,27.31,27.34,27.3,27.33,53900.0,19.7125,19.7342,19.7053,19.727,53900.0
2010-02-18 11:25:00,27.33,27.35,27.3,27.31,104800.0,19.727,19.7414,19.7053,19.7125,104800.0
2010-02-18 11:30:00,27.31,27.34,27.29,27.29,77100.0,19.7125,19.7342,19.6981,19.6981,77100.0
2010-02-18 11:35:00,27.29,27.3,27.25,27.27,86300.0,19.6981,19.7053,19.6692,19.6837,86300.0
2010-02-18 11:40:00,27.27,27.29,27.23,27.27,140400.0,19.6837,19.6981,19.6548,19.6837,140400.0
2010-02-18 11:45:00,27.27,27.3,27.23,27.23,73700.0,19.6837,19.7053,19.6548,19.6548,73700.0
2010-02-18 11:50:00,27.24,27.25,27.22,27.22,55500.0,19.662,19.6692,19.6476,19.6476,55500.0
2010-02-18 11:55:00,27.22,27.22,27.17,27.18,133900.0,19.6476,19.6476,19.6115,19.6187,133900.0
2010-02-18 12:00:00,27.18,27.21,27.17,27.18,80700.0,19.6187,19.6404,19.6115,19.6187,80700.0
2010-02-18 12:05:00,27.17,27.17,27.09,27.11,167000.0,19.6115,19.6115,19.5537,19.5682,167000.0
2010-02-18 12:10:00,27.11,27.14,27.09,27.09,119800.0,19.5682,19.5898,19.5537,19.5537,119800.0
2010-02-18 12:15:00,27.09,27.09,27.04,27.04,242900.0,19.5537,19.5537,19.5177,19.5177,242900.0
2010-02-18 12:20:00,27.05,27.09,27.04,27.09,138900.0,19.5249,19.5537,19.5177,19.5537,138900.0
2010-02-18 12:25:00,27.09,27.12,27.07,27.08,106900.0,19.5537,19.5754,19.5393,19.5465,106900.0
2010-02-18 12:30:00,27.07,27.1,27.06,27.08,90900.0,19.5393,19.561,19.5321,19.5465,90900.0
2010-02-18 12:35:00,27.07,27.08,27.0,27.0,173600.0,19.5393,19.5465,19.4888,19.4888,173600.0
2010-02-18 12:40:00,27.01,27.07,27.0,27.06,108700.0,19.496,19.5393,19.4888,19.5321,108700.0
2010-02-18 12:45:00,27.06,27.07,27.01,27.04,136500.0,19.5321,19.5393,19.496,19.5177,136500.0
2010-02-18 12:50:00,27.05,27.09,27.03,27.09,68100.0,19.5249,19.5537,19.5104,19.5537,68100.0
2010-02-18 12:55:00,27.09,27.15,27.09,27.13,132300.0,19.5537,19.597,19.5537,19.5826,132300.0
2010-02-18 13:00:00,27.13,27.17,27.11,27.17,39200.0,19.5826,19.6115,19.5682,19.6115,39200.0
2010-02-18 13:05:00,27.16,27.17,27.13,27.14,46700.0,19.6043,19.6115,19.5826,19.5898,46700.0
2010-02-18 13:10:00,27.14,27.14,27.1,27.1,40700.0,19.5898,19.5898,19.561,19.561,40700.0
2010-02-18 13:15:00,27.1,27.11,27.08,27.09,55900.0,19.561,19.5682,19.5465,19.5537,55900.0
2010-02-18 13:20:00,27.1,27.11,27.07,27.1,101800.0,19.561,19.5682,19.5393,19.561,101800.0
2010-02-18 13:25:00,27.1,27.13,27.1,27.1,56500.0,19.561,19.5826,19.561,19.561,56500.0
2010-02-18 13:30:00,27.1,27.17,27.1,27.15,81800.0,19.561,19.6115,19.561,19.597,81800.0
2010-02-18 13:35:00,27.15,27.16,27.13,27.13,32400.0,19.597,19.6043,19.5826,19.5826,32400.0
2010-02-18 13:40:00,27.12,27.13,27.09,27.12,74800.0,19.5754,19.5826,19.5537,19.5754,74800.0
2010-02-18 13:45:00,27.12,27.13,27.11,27.11,35100.0,19.5754,19.5826,19.5682,19.5682,35100.0
2010-02-18 13:50:00,27.11,27.15,27.1,27.15,53100.0,19.5682,19.597,19.561,19.597,53100.0
2010-02-18 13:55:00,27.14,27.19,27.14,27.16,178900.0,19.5898,19.6259,19.5898,19.6043,178900.0
2010-02-18 14:00:00,27.16,27.19,27.14,27.14,74400.0,19.6043,19.6259,19.5898,19.5898,74400.0
2010-02-18 14:05:00,27.14,27.16,27.13,27.15,111500.0,19.5898,19.6043,19.5826,19.597,111500.0
2010-02-18 14:10:00,27.14,27.15,27.13,27.13,43400.0,19.5898,19.597,19.5826,19.5826,43400.0
2010-02-18 14:15:00,27.13,27.27,27.12,27.25,180500.0,19.5826,19.6837,19.5754,19.6692,180500.0
2010-02-18 14:20:00,27.25,27.25,27.22,27.22,93200.0,19.6692,19.6692,19.6476,19.6476,93200.0
2010-02-18 14:25:00,27.22,27.25,27.2,27.21,100000.0,19.6476,19.6692,19.6331,19.6404,100000.0
2010-02-18 14:30:00,27.22,27.22,27.19,27.21,91500.0,19.6476,19.6476,19.6259,19.6404,91500.0
2010-02-18 14:35:00,27.22,27.29,27.21,27.25,151700.0,19.6476,19.6981,19.6404,19.6692,151700.0
2010-02-18 14:40:00,27.24,27.26,27.22,27.23,83900.0,19.662,19.6764,19.6476,19.6548,83900.0
2010-02-18 14:45:00,27.23,27.26,27.22,27.25,127300.0,19.6548,19.6764,19.6476,19.6692,127300.0
2010-02-18 14:50:00,27.25,27.27,27.25,27.27,127400.0,19.6692,19.6837,19.6692,19.6837,127400.0
2010-02-18 14:55:00,27.27,27.31,27.26,27.29,183900.0,19.6837,19.7125,19.6764,19.6981,183900.0
2010-02-18 15:00:00,27.3,27.32,27.25,27.26,207300.0,19.7053,19.7198,19.6692,19.6764,207300.0
2010-02-18 15:05:00,27.25,27.26,27.22,27.24,176800.0,19.6692,19.6764,19.6476,19.662,176800.0
2010-02-18 15:10:00,27.23,27.27,27.22,27.24,160000.0,19.6548,19.6837,19.6476,19.662,160000.0
2010-02-18 15:15:00,27.24,27.27,27.23,27.26,138400.0,19.662,19.6837,19.6548,19.6764,138400.0
2010-02-18 15:20:00,27.27,27.28,27.24,27.24,151600.0,19.6837,19.6909,19.662,19.662,151600.0
2010-02-18 15:25:00,27.24,27.25,27.15,27.2,292700.0,19.662,19.6692,19.597,19.6331,292700.0
2010-02-18 15:30:00,27.19,27.23,27.16,27.22,194500.0,19.6259,19.6548,19.6043,19.6476,194500.0
2010-02-18 15:35:00,27.22,27.25,27.21,27.24,174000.0,19.6476,19.6692,19.6404,19.662,174000.0
2010-02-18 15:40:00,27.24,27.28,27.24,27.26,354400.0,19.662,19.6909,19.662,19.6764,354400.0
2010-02-18 15:45:00,27.26,27.32,27.25,27.27,311100.0,19.6764,19.7198,19.6692,19.6837,311100.0
2010-02-18 15:50:00,27.28,27.28,27.23,27.25,464700.0,19.6909,19.6909,19.6548,19.6692,464700.0
2010-02-18 15:55:00,27.25,27.28,27.23,27.25,710600.0,19.6692,19.6909,19.6548,19.6692,710600.0
2010-02-19 09:30:00,27.1,27.21,27.06,27.12,1109900.0,19.561,19.6404,19.5321,19.5754,1109900.0
2010-02-19 09:35:00,27.13,27.26,27.11,27.25,298000.0,19.5826,19.6764,19.5682,19.6692,298000.0
2010-02-19 09:40:00,27.26,27.35,27.17,27.18,513600.0,19.6764,19.7414,19.6115,19.6187,513600.0
2010-02-19 09:45:00,27.17,27.18,27.07,27.09,333900.0,19.6115,19.6187,19.5393,19.5537,333900.0
2010-02-19 09:50:00,27.1,27.1,27.03,27.04,218900.0,19.561,19.561,19.5104,19.5177,218900.0
2010-02-19 09:55:00,27.04,27.04,26.98,26.98,256100.0,19.5177,19.5177,19.4743,19.4743,256100.0
2010-02-19 10:00:00,26.98,27.0,26.93,26.93,186100.0,19.4743,19.4888,19.4383,19.4383,186100.0
2010-02-19 10:05:00,26.94,26.98,26.92,26.96,232400.0,19.4455,19.4743,19.431,19.4599,232400.0
2010-02-19 10:10:00,26.96,27.0,26.94,27.0,131400.0,19.4599,19.4888,19.4455,19.4888,131400.0
2010-02-19 10:15:00,27.0,27.03,26.99,27.01,140400.0,19.4888,19.5104,19.4816,19.496,140400.0
2010-02-19 10:20:00,27.01,27.08,27.0,27.06,167400.0,19.496,19.5465,19.4888,19.5321,167400.0
2010-02-19 10:25:00,27.05,27.14,27.05,27.1,137300.0,19.5249,19.5898,19.5249,19.561,137300.0
2010-02-19 10:30:00,27.1,27.12,27.07,27.09,101900.0,19.561,19.5754,19.5393,19.5537,101900.0
2010-02-19 10:35:00,27.08,27.11,27.08,27.09,76400.0,19.5465,19.5682,19.5465,19.5537,76400.0
2010-02-19 10:40:00,27.09,27.16,27.08,27.15,118400.0,19.5537,19.6043,19.5465,19.597,118400.0
2010-02-19 10:45:00,27.15,27.2,27.15,27.2,96900.0,19.597,19.6331,19.597,19.6331,96900.0
2010-02-19 10:50:00,27.19,27.2,27.13,27.19,97600.0,19.6259,19.6331,19.5826,19.6259,97600.0
2010-02-19 10:55:00,27.2,27.2,27.15,27.17,89600.0,19.6331,19.6331,19.597,19.6115,89600.0
2010-02-19 11:00:00,27.16,27.17,27.12,27.14,115200.0,19.6043,19.6115,19.5754,19.5898,115200.0
2010-02-19 11:05:00,27.14,27.23,27.13,27.22,110900.0,19.5898,19.6548,19.5826,19.6476,110900.0
2010-02-19 11:10:00,27.23,27.32,27.19,27.32,141600.0,19.6548,19.7198,19.6259,19.7198,141600.0
2010-02-19 11:15:00,27.31,27.34,27.13,27.24,362300.0,19.7125,19.7342,19.5826,19.662,362300.0
2010-02-19 11:20:00,27.24,27.33,27.24,27.29,130900.0,19.662,19.727,19.662,19.6981,130900.0
2010-02-19 11:25:00,27.29,27.32,27.26,27.32,112600.0,19.6981,19.7198,19.6764,19.7198,112600.0
2010-02-19 11:30:00,27.31,27.33,27.25,27.3,215800.0,19.7125,19.727,19.6692,19.7053,215800.0
2010-02-19 11:35:00,27.3,27.32,27.28,27.31,82200.0,19.7053,19.7198,19.6909,19.7125,82200.0
2010-02-19 11:40:00,27.31,27.32,27.27,27.28,57200.0,19.7125,19.7198,19.6837,19.6909,57200.0
2010-02-19 11:45:00,27.28,27.31,27.25,27.25,71900.0,19.6909,19.7125,19.6692,19.6692,71900.0
2010-02-19 11:50:00,27.25,27.29,27.25,27.27,96300.0,19.6692,19.6981,19.6692,19.6837,96300.0
2010-02-19 11:55:00,27.28,27.32,27.27,27.32,106400.0,19.6909,19.7198,19.6837,19.7198,106400.0
2010-02-19 12:00:00,27.32,27.39,27.31,27.37,192400.0,19.7198,19.7703,19.7125,19.7558,192400.0
2010-02-19 12:05:00,27.38,27.45,27.37,27.44,119100.0,19.7631,19.8136,19.7558,19.8064,119100.0
2010-02-19 12:10:00,27.44,27.44,27.38,27.38,102600.0,19.8064,19.8064,19.7631,19.7631,102600.0
2010-02-19 12:15:00,27.39,27.42,27.36,27.42,113000.0,19.7703,19.7919,19.7486,19.7919,113000.0
2010-02-19 12:20:00,27.42,27.45,27.41,27.45,156200.0,19.7919,19.8136,19.7847,19.8136,156200.0
2010-02-19 12:25:00,27.45,27.5,27.42,27.44,151900.0,19.8136,19.8497,19.7919,19.8064,151900.0
2010-02-19 12:30:00,27.44,27.45,27.34,27.34,103400.0,19.8064,19.8136,19.7342,19.7342,103400.0
2010-02-19 12:35:00,27.34,27.34,27.32,27.32,31400.0,19.7342,19.7342,19.7198,19.7198,31400.0
2010-02-19 12:40:00,27.33,27.34,27.29,27.29,77300.0,19.727,19.7342,19.6981,19.6981,77300.0
2010-02-19 12:45:00,27.3,27.33,27.29,27.33,60400.0,19.7053,19.727,19.6981,19.727,60400.0
2010-02-19 12:50:00,27.33,27.34,27.29,27.32,60800.0,19.727,19.7342,19.6981,19.7198,60800.0
2010-02-19 12:55:00,27.31,27.37,27.31,27.37,35000.0,19.7125,19.7558,19.7125,19.7558,35000.0
2010-02-19 13:00:00,27.38,27.38,27.33,27.35,63600.0,19.7631,19.7631,19.727,19.7414,63600.0
2010-02-19 13:05:00,27.35,27.37,27.34,27.35,44900.0,19.7414,19.7558,19.7342,19.7414,44900.0
2010-02-19 13:10:00,27.35,27.37,27.32,27.32,26900.0,19.7414,19.7558,19.7198,19.7198,26900.0
2010-02-19 13:15:00,27.32,27.33,27.27,27.27,81400.0,19.7198,19.727,19.6837,19.6837,81400.0
2010-02-19 13:20:00,27.27,27.31,27.27,27.28,124000.0,19.6837,19.7125,19.6837,19.6909,124000.0
2010-02-19 13:25:00,27.29,27.3,27.23,27.25,138700.0,19.6981,19.7053,19.6548,19.6692,138700.0
2010-02-19 13:30:00,27.25,27.25,27.22,27.25,140800.0,19.6692,19.6692,19.6476,19.6692,140800.0
2010-02-19 13:35:00,27.25,27.25,27.22,27.24,135800.0,19.6692,19.6692,19.6476,19.662,135800.0
2010-02-19 13:40:00,27.24,27.27,27.24,27.25,57000.0,19.662,19.6837,19.662,19.6692,57000.0
2010-02-19 13:45:00,27.25,27.29,27.24,27.27,73700.0,19.6692,19.6981,19.662,19.6837,73700.0
2010-02-19 13:50:00,27.27,27.27,27.23,27.27,66200.0,19.6837,19.6837,19.6548,19.6837,66200.0
2010-02-19 13:55:00,27.26,27.28,27.24,27.25,84600.0,19.6764,19.6909,19.662,19.6692,84600.0
2010-02-19 14:00:00,27.24,27.26,27.24,27.25,44400.0,19.662,19.6764,19.662,19.6692,44400.0
2010-02-19 14:05:00,27.25,27.27,27.24,27.24,47100.0,19.6692,19.6837,19.662,19.662,47100.0
2010-02-19 14:10:00,27.24,27.27,27.23,27.26,104200.0,19.662,19.6837,19.6548,19.6764,104200.0
2010-02-19 14:15:00,27.26,27.32,27.26,27.29,121200.0,19.6764,19.7198,19.6764,19.6981,121200.0
2010-02-19 14:20:00,27.29,27.3,27.26,27.27,70300.0,19.6981,19.7053,19.6764,19.6837,70300.0
2010-02-19 14:25:00,27.27,27.29,27.26,27.28,38100.0,19.6837,19.6981,19.6764,19.6909,38100.0
2010-02-19 14:30:00,27.27,27.3,27.27,27.3,43900.0,19.6837,19.7053,19.6837,19.7053,43900.0
2010-02-19 14:35:00,27.31,27.32,27.29,27.32,85800.0,19.7125,19.7198,19.6981,19.7198,85800.0
2010-02-19 14:40:00,27.32,27.34,27.29,27.34,74000.0,19.7198,19.7342,19.6981,19.7342,74000.0
2010-02-19 14:45:00,27.33,27.35,27.32,27.35,56100.0,19.727,19.7414,19.7198,19.7414,56100.0
2010-02-19 14:50:00,27.34,27.38,27.34,27.37,126700.0,19.7342,19.7631,19.7342,19.7558,126700.0
2010-02-19 14:55:00,27.38,27.4,27.36,27.37,122800.0,19.7631,19.7775,19.7486,19.7558,122800.0
2010-02-19 15:00:00,27.37,27.38,27.35,27.38,69700.0,19.7558,19.7631,19.7414,19.7631,69700.0
2010-02-19 15:05:00,27.38,27.38,27.33,27.35,97100.0,19.7631,19.7631,19.727,19.7414,97100.0
2010-02-19 15:10:00,27.35,27.36,27.27,27.29,156900.0,19.7414,19.7486,19.6837,19.6981,156900.0
2010-02-19 15:15:00,27.28,27.31,27.28,27.31,61300.0,19.6909,19.7125,19.6909,19.7125,61300.0
2010-02-19 15:20:00,27.31,27.32,27.3,27.32,42200.0,19.7125,19.7198,19.7053,19.7198,42200.0
2010-02-19 15:25:00,27.31,27.33,27.31,27.31,60600.0,19.7125,19.727,19.7125,19.7125,60600.0
2010-02-19 15:30:00,27.32,27.4,27.32,27.39,269700.0,19.7198,19.7775,19.7198,19.7703,269700.0
2010-02-19 15:35:00,27.4,27.41,27.39,27.41,185200.0,19.7775,19.7847,19.7703,19.7847,185200.0
2010-02-19 15:40:00,27.4,27.47,27.4,27.44,275600.0,19.7775,19.828,19.7775,19.8064,275600.0
2010-02-19 15:45:00,27.44,27.47,27.43,27.44,234700.0,19.8064,19.828,19.7992,19.8064,234700.0
2010-02-19 15:50:00,27.44,27.45,27.35,27.35,327200.0,19.8064,19.8136,19.7414,19.7414,327200.0
2010-02-19 15:55:00,27.35,27.41,27.34,27.4,607100.0,19.7414,19.7847,19.7342,19.7775,607100.0
2010-02-22 09:30:00,27.52,27.53,27.37,27.49,264700.0,19.8641,19.8713,19.7558,19.8425,264700.0
2010-02-22 09:35:00,27.49,27.57,27.49,27.53,163000.0,19.8425,19.9002,19.8425,19.8713,163000.0
2010-02-22 09:40:00,27.53,27.54,27.42,27.45,273100.0,19.8713,19.8786,19.7919,19.8136,273100.0
2010-02-22 09:45:00,27.44,27.45,27.39,27.39,124300.0,19.8064,19.8136,19.7703,19.7703,124300.0
2010-02-22 09:50:00,27.39,27.46,27.32,27.43,139000.0,19.7703,19.8208,19.7198,19.7992,139000.0
2010-02-22 09:55:00,27.44,27.53,27.43,27.49,207100.0,19.8064,19.8713,19.7992,19.8425,207100.0
2010-02-22 10:00:00,27.5,27.5,27.41,27.44,133100.0,19.8497,19.8497,19.7847,19.8064,133100.0
2010-02-22 10:05:00,27.44,27.47,27.36,27.36,108200.0,19.8064,19.828,19.7486,19.7486,108200.0
2010-02-22 10:10:00,27.37,27.45,27.34,27.4,330300.0,19.7558,19.8136,19.7342,19.7775,330300.0
2010-02-22 10:15:00,27.4,27.46,27.39,27.44,127900.0,19.7775,19.8208,19.7703,19.8064,127900.0
2010-02-22 10:20:00,27.44,27.54,27.44,27.53,212500.0,19.8064,19.8786,19.8064,19.8713,212500.0
2010-02-22 10:25:00,27.54,27.64,27.53,27.57,298500.0,19.8786,19.9507,19.8713,19.9002,298500.0
2010-02-22 10:30:00,27.58,27.61,27.57,27.59,117800.0,19.9074,19.9291,19.9002,19.9146,117800.0
2010-02-22 10:35:00,27.58,27.6,27.49,27.51,121100.0,19.9074,19.9219,19.8425,19.8569,121100.0
2010-02-22 10:40:00,27.51,27.57,27.51,27.52,76700.0,19.8569,19.9002,19.8569,19.8641,76700.0
2010-02-22 10:45:00,27.52,27.56,27.51,27.52,79100.0,19.8641,19.893,19.8569,19.8641,79100.0
2010-02-22 10:50:00,27.52,27.52,27.42,27.45,126200.0,19.8641,19.8641,19.7919,19.8136,126200.0
2010-02-22 10:55:00,27.45,27.45,27.37,27.39,124200.0,19.8136,19.8136,19.7558,19.7703,124200.0
2010-02-22 11:00:00,27.39,27.4,27.37,27.39,87600.0,19.7703,19.7775,19.7558,19.7703,87600.0
2010-02-22 11:05:00,27.39,27.4,27.36,27.38,71000.0,19.7703,19.7775,19.7486,19.7631,71000.0
2010-02-22 11:10:00,27.38,27.4,27.36,27.37,97400.0,19.7631,19.7775,19.7486,19.7558,97400.0
2010-02-22 11:15:00,27.37,27.45,27.37,27.45,115600.0,19.7558,19.8136,19.7558,19.8136,115600.0
2010-02-22 11:20:00,27.46,27.49,27.44,27.46,104400.0,19.8208,19.8425,19.8064,19.8208,104400.0
2010-02-22 11:25:00,27.45,27.5,27.41,27.41,139400.0,19.8136,19.8497,19.7847,19.7847,139400.0
2010-02-22 11:30:00,27.41,27.42,27.35,27.36,84800.0,19.7847,19.7919,19.7414,19.7486,84800.0
2010-02-22 11:35:00,27.35,27.39,27.35,27.39,109400.0,19.7414,19.7703,19.7414,19.7703,109400.0
2010-02-22 11:40:00,27.39,27.41,27.38,27.39,174600.0,19.7703,19.7847,19.7631,19.7703,174600.0
2010-02-22 11:45:00,27.4,27.41,27.38,27.39,146300.0,19.7775,19.7847,19.7631,19.7703,146300.0
2010-02-22 11:50:00,27.4,27.4,27.35,27.36,86300.0,19.7775,19.7775,19.7414,19.7486,86300.0
2010-02-22 11:55:00,27.36,27.36,27.33,27.33,111200.0,19.7486,19.7486,19.727,19.727,111200.0
2010-02-22 12:00:00,27.33,27.35,27.31,27.33,96700.0,19.727,19.7414,19.7125,19.727,96700.0
2010-02-22 12:05:00,27.33,27.38,27.32,27.36,135700.0,19.727,19.7631,19.7198,19.7486,135700.0
2010-02-22 12:10:00,27.37,27.41,27.36,27.4,102800.0,19.7558,19.7847,19.7486,19.7775,102800.0
2010-02-22 12:15:00,27.39,27.4,27.33,27.34,86000.0,19.7703,19.7775,19.727,19.7342,86000.0
2010-02-22 12:20:00,27.34,27.37,27.34,27.34,60500.0,19.7342,19.7558,19.7342,19.7342,60500.0
2010-02-22 12:25:00,27.34,27.39,27.33,27.36,82000.0,19.7342,19.7703,19.727,19.7486,82000.0
2010-02-22 12:30:00,27.36,27.37,27.34,27.34,38400.0,19.7486,19.7558,19.7342,19.7342,38400.0
2010-02-22 12:35:00,27.34,27.41,27.34,27.39,91900.0,19.7342,19.7847,19.7342,19.7703,91900.0
2010-02-22 12:40:00,27.39,27.41,27.37,27.38,73200.0,19.7703,19.7847,19.7558,19.7631,73200.0
2010-02-22 12:45:00,27.39,27.43,27.39,27.41,104600.0,19.7703,19.7992,19.7703,19.7847,104600.0
2010-02-22 12:50:00,27.41,27.42,27.39,27.41,39000.0,19.7847,19.7919,19.7703,19.7847,39000.0
2010-02-22 12:55:00,27.41,27.42,27.4,27.41,38100.0,19.7847,19.7919,19.7775,19.7847,38100.0
2010-02-22 13:00:00,27.41,27.44,27.41,27.43,61700.0,19.7847,19.8064,19.7847,19.7992,61700.0
2010-02-22 13:05:00,27.43,27.44,27.39,27.42,58800.0,19.7992,19.8064,19.7703,19.7919,58800.0
2010-02-22 13:10:00,27.43,27.43,27.39,27.42,137400.0,19.7992,19.7992,19.7703,19.7919,137400.0
2010-02-22 13:15:00,27.42,27.43,27.39,27.43,74000.0,19.7919,19.7992,19.7703,19.7992,74000.0
2010-02-22 13:20:00,27.43,27.46,27.42,27.44,73300.0,19.7992,19.8208,19.7919,19.8064,73300.0
2010-02-22 13:25:00,27.43,27.49,27.43,27.49,201800.0,19.7992,19.8425,19.7992,19.8425,201800.0
2010-02-22 13:30:00,27.48,27.48,27.46,27.48,103600.0,19.8352,19.8352,19.8208,19.8352,103600.0
2010-02-22 13:35:00,27.48,27.48,27.43,27.45,39600.0,19.8352,19.8352,19.7992,19.8136,39600.0
2010-02-22 13:40:00,27.46,27.46,27.44,27.45,54500.0,19.8208,19.8208,19.8064,19.8136,54500.0
2010-02-22 13:45:00,27.45,27.48,27.43,27.45,279700.0,19.8136,19.8352,19.7992,19.8136,279700.0
2010-02-22 13:50:00,27.44,27.45,27.43,27.44,39800.0,19.8064,19.8136,19.7992,19.8064,39800.0
2010-02-22 13:55:00,27.43,27.44,27.42,27.43,60500.0,19.7992,19.8064,19.7919,19.7992,60500.0
2010-02-22 14:00:00,27.44,27.46,27.42,27.44,85300.0,19.8064,19.8208,19.7919,19.8064,85300.0
2010-02-22 14:05:00,27.44,27.45,27.41,27.42,82800.0,19.8064,19.8136,19.7847,19.7919,82800.0
2010-02-22 14:10:00,27.42,27.43,27.4,27.42,171200.0,19.7919,19.7992,19.7775,19.7919,171200.0
2010-02-22 14:15:00,27.42,27.45,27.42,27.45,61800.0,19.7919,19.8136,19.7919,19.8136,61800.0
2010-02-22 14:20:00,27.45,27.46,27.44,27.44,153300.0,19.8136,19.8208,19.8064,19.8064,153300.0
2010-02-22 14:25:00,27.44,27.45,27.43,27.44,34000.0,19.8064,19.8136,19.7992,19.8064,34000.0
2010-02-22 14:30:00,27.44,27.46,27.44,27.46,110800.0,19.8064,19.8208,19.8064,19.8208,110800.0
2010-02-22 14:35:00,27.45,27.49,27.45,27.49,87600.0,19.8136,19.8425,19.8136,19.8425,87600.0
2010-02-22 14:40:00,27.48,27.5,27.47,27.48,107600.0,19.8352,19.8497,19.828,19.8352,107600.0
2010-02-22 14:45:00,27.48,27.57,27.48,27.57,209000.0,19.8352,19.9002,19.8352,19.9002,209000.0
2010-02-22 14:50:00,27.57,27.59,27.57,27.57,163300.0,19.9002,19.9146,19.9002,19.9002,163300.0
2010-02-22 14:55:00,27.57,27.58,27.53,27.54,141800.0,19.9002,19.9074,19.8713,19.8786,141800.0
2010-02-22 15:00:00,27.54,27.55,27.51,27.53,112300.0,19.8786,19.8858,19.8569,19.8713,112300.0
2010-02-22 15:05:00,27.53,27.56,27.53,27.54,103400.0,19.8713,19.893,19.8713,19.8786,103400.0
2010-02-22 15:10:00,27.54,27.64,27.53,27.63,205500.0,19.8786,19.9507,19.8713,19.9435,205500.0
2010-02-22 15:15:00,27.64,27.77,27.63,27.76,439600.0,19.9507,20.0446,19.9435,20.0374,439600.0
2010-02-22 15:20:00,27.76,27.87,27.76,27.8,635900.0,20.0374,20.1167,20.0374,20.0662,635900.0
2010-02-22 15:25:00,27.81,27.85,27.8,27.84,186900.0,20.0734,20.1023,20.0662,20.0951,186900.0
2010-02-22 15:30:00,27.85,27.85,27.75,27.75,764700.0,20.1023,20.1023,20.0301,20.0301,764700.0
2010-02-22 15:35:00,27.75,27.81,27.73,27.81,548700.0,20.0301,20.0734,20.0157,20.0734,548700.0
2010-02-22 15:40:00,27.81,27.82,27.69,27.71,421500.0,20.0734,20.0807,19.9868,20.0013,421500.0
2010-02-22 15:45:00,27.7,27.76,27.69,27.75,646900.0,19.994,20.0374,19.9868,20.0301,646900.0
2010-02-22 15:50:00,27.75,27.76,27.71,27.72,799500.0,20.0301,20.0374,20.0013,20.0085,799500.0
2010-02-22 15:55:00,27.73,27.75,27.71,27.72,778400.0,20.0157,20.0301,20.0013,20.0085,778400.0
2010-02-23 09:30:00,27.64,27.94,27.64,27.93,536900.0,19.9507,20.1673,19.9507,20.1601,536900.0
2010-02-23 09:35:00,27.93,28.25,27.92,28.25,1077000.0,20.1601,20.391,20.1528,20.391,1077000.0
2010-02-23 09:40:00,28.25,28.36,28.22,28.28,786400.0,20.391,20.4704,20.3694,20.4127,786400.0
2010-02-23 09:45:00,28.29,28.42,28.23,28.27,610100.0,20.4199,20.5137,20.3766,20.4055,610100.0
2010-02-23 09:50:00,28.26,28.29,28.18,28.26,367000.0,20.3983,20.4199,20.3405,20.3983,367000.0
2010-02-23 09:55:00,28.26,28.28,28.13,28.13,439400.0,20.3983,20.4127,20.3044,20.3044,439400.0
2010-02-23 10:00:00,28.13,28.21,27.93,28.07,1017300.0,20.3044,20.3622,20.1601,20.2611,1017300.0
2010-02-23 10:05:00,28.08,28.19,28.06,28.17,401100.0,20.2683,20.3477,20.2539,20.3333,401100.0
2010-02-23 10:10:00,28.16,28.16,27.83,27.84,593200.0,20.3261,20.3261,20.0879,20.0951,593200.0
2010-02-23 10:15:00,27.83,27.9,27.79,27.85,462400.0,20.0879,20.1384,20.059,20.1023,462400.0
2010-02-23 10:20:00,27.86,27.86,27.76,27.81,305000.0,20.1095,20.1095,20.0374,20.0734,305000.0
2010-02-23 10:25:00,27.81,27.87,27.78,27.84,260400.0,20.0734,20.1167,20.0518,20.0951,260400.0
2010-02-23 10:30:00,27.84,27.85,27.7,27.77,311400.0,20.0951,20.1023,19.994,20.0446,311400.0
2010-02-23 10:35:00,27.77,27.88,27.75,27.87,281400.0,20.0446,20.124,20.0301,20.1167,281400.0
2010-02-23 10:40:00,27.86,27.94,27.84,27.93,267500.0,20.1095,20.1673,20.0951,20.1601,267500.0
2010-02-23 10:45:00,27.93,27.95,27.86,27.87,219300.0,20.1601,20.1745,20.1095,20.1167,219300.0
2010-02-23 10:50:00,27.87,27.88,27.82,27.85,152400.0,20.1167,20.124,20.0807,20.1023,152400.0
2010-02-23 10:55:00,27.84,27.94,27.8,27.92,140800.0,20.0951,20.1673,20.0662,20.1528,140800.0
2010-02-23 11:00:00,27.91,27.96,27.87,27.87,170400.0,20.1456,20.1817,20.1167,20.1167,170400.0
2010-02-23 11:05:00,27.88,27.9,27.85,27.87,129100.0,20.124,20.1384,20.1023,20.1167,129100.0
2010-02-23 11:10:00,27.86,27.86,27.77,27.78,145900.0,20.1095,20.1095,20.0446,20.0518,145900.0
2010-02-23 11:15:00,27.78,27.83,27.72,27.77,223600.0,20.0518,20.0879,20.0085,20.0446,223600.0
2010-02-23 11:20:00,27.78,27.86,27.77,27.82,159900.0,20.0518,20.1095,20.0446,20.0807,159900.0
2010-02-23 11:25:00,27.83,27.87,27.76,27.86,403400.0,20.0879,20.1167,20.0374,20.1095,403400.0
2010-02-23 11:30:00,27.85,27.94,27.85,27.92,148600.0,20.1023,20.1673,20.1023,20.1528,148600.0
2010-02-23 11:35:00,27.92,27.96,27.9,27.9,123300.0,20.1528,20.1817,20.1384,20.1384,123300.0
2010-02-23 11:40:00,27.9,27.91,27.89,27.89,93100.0,20.1384,20.1456,20.1312,20.1312,93100.0
2010-02-23 11:45:00,27.89,27.89,27.85,27.85,71900.0,20.1312,20.1312,20.1023,20.1023,71900.0
2010-02-23 11:50:00,27.86,27.86,27.78,27.82,116000.0,20.1095,20.1095,20.0518,20.0807,116000.0
2010-02-23 11:55:00,27.82,27.82,27.74,27.78,95200.0,20.0807,20.0807,20.0229,20.0518,95200.0
2010-02-23 12:00:00,27.78,27.79,27.72,27.72,104300.0,20.0518,20.059,20.0085,20.0085,104300.0
2010-02-23 12:05:00,27.72,27.75,27.7,27.73,101100.0,20.0085,20.0301,19.994,20.0157,101100.0
2010-02-23 12:10:00,27.73,27.78,27.7,27.71,90800.0,20.0157,20.0518,19.994,20.0013,90800.0
2010-02-23 12:15:00,27.71,27.72,27.61,27.61,265200.0,20.0013,20.0085,19.9291,19.9291,265200.0
2010-02-23 12:20:00,27.62,27.62,27.51,27.57,225400.0,19.9363,19.9363,19.8569,19.9002,225400.0
2010-02-23 12:25:00,27.57,27.6,27.56,27.59,68500.0,19.9002,19.9219,19.893,19.9146,68500.0
2010-02-23 12:30:00,27.6,27.63,27.57,27.62,77200.0,19.9219,19.9435,19.9002,19.9363,77200.0
2010-02-23 12:35:00,27.62,27.63,27.53,27.56,83800.0,19.9363,19.9435,19.8713,19.893,83800.0
2010-02-23 12:40:00,27.56,27.57,27.46,27.46,161200.0,19.893,19.9002,19.8208,19.8208,161200.0
2010-02-23 12:45:00,27.47,27.47,27.38,27.43,220700.0,19.828,19.828,19.7631,19.7992,220700.0
2010-02-23 12:50:00,27.44,27.47,27.42,27.46,108200.0,19.8064,19.828,19.7919,19.8208,108200.0
2010-02-23 12:55:00,27.46,27.48,27.45,27.48,30700.0,19.8208,19.8352,19.8136,19.8352,30700.0
2010-02-23 13:00:00,27.48,27.51,27.46,27.48,101900.0,19.8352,19.8569,19.8208,19.8352,101900.0
2010-02-23 13:05:00,27.48,27.48,27.44,27.46,82800.0,19.8352,19.8352,19.8064,19.8208,82800.0
2010-02-23 13:10:00,27.46,27.49,27.41,27.41,113300.0,19.8208,19.8425,19.7847,19.7847,113300.0
2010-02-23 13:15:00,27.42,27.44,27.4,27.41,72200.0,19.7919,19.8064,19.7775,19.7847,72200.0
2010-02-23 13:20:00,27.43,27.48,27.42,27.47,79000.0,19.7992,19.8352,19.7919,19.828,79000.0
2010-02-23 13:25:00,27.47,27.55,27.47,27.51,128900.0,19.828,19.8858,19.828,19.8569,128900.0
2010-02-23 13:30:00,27.5,27.51,27.48,27.5,54700.0,19.8497,19.8569,19.8352,19.8497,54700.0
2010-02-23 13:35:00,27.5,27.5,27.44,27.45,68900.0,19.8497,19.8497,19.8064,19.8136,68900.0
2010-02-23 13:40:00,27.44,27.45,27.33,27.35,173600.0,19.8064,19.8136,19.727,19.7414,173600.0
2010-02-23 13:45:00,27.35,27.35,27.25,27.34,393000.0,19.7414,19.7414,19.6692,19.7342,393000.0
2010-02-23 13:50:00,27.34,27.37,27.33,27.33,165100.0,19.7342,19.7558,19.727,19.727,165100.0
2010-02-23 13:55:00,27.33,27.37,27.18,27.2,338700.0,19.727,19.7558,19.6187,19.6331,338700.0
2010-02-23 14:00:00,27.18,27.2,27.12,27.15,345600.0,19.6187,19.6331,19.5754,19.597,345600.0
2010-02-23 14:05:00,27.15,27.2,27.1,27.18,564500.0,19.597,19.6331,19.561,19.6187,564500.0
2010-02-23 14:10:00,27.18,27.24,27.17,27.22,266300.0,19.6187,19.662,19.6115,19.6476,266300.0
2010-02-23 14:15:00,27.21,27.26,27.18,27.19,199800.0,19.6404,19.6764,19.6187,19.6259,199800.0
2010-02-23 14:20:00,27.18,27.27,27.18,27.26,189800.0,19.6187,19.6837,19.6187,19.6764,189800.0
2010-02-23 14:25:00,27.26,27.31,27.25,27.29,130900.0,19.6764,19.7125,19.6692,19.6981,130900.0
2010-02-23 14:30:00,27.29,27.34,27.24,27.33,183200.0,19.6981,19.7342,19.662,19.727,183200.0
2010-02-23 14:35:00,27.34,27.37,27.31,27.33,133900.0,19.7342,19.7558,19.7125,19.727,133900.0
2010-02-23 14:40:00,27.33,27.4,27.33,27.33,143600.0,19.727,19.7775,19.727,19.727,143600.0
2010-02-23 14:45:00,27.33,27.35,27.29,27.3,95000.0,19.727,19.7414,19.6981,19.7053,95000.0
2010-02-23 14:50:00,27.29,27.38,27.29,27.36,146400.0,19.6981,19.7631,19.6981,19.7486,146400.0
2010-02-23 14:55:00,27.35,27.38,27.3,27.31,153300.0,19.7414,19.7631,19.7053,19.7125,153300.0
2010-02-23 15:00:00,27.3,27.34,27.25,27.25,179000.0,19.7053,19.7342,19.6692,19.6692,179000.0
2010-02-23 15:05:00,27.25,27.31,27.25,27.25,195900.0,19.6692,19.7125,19.6692,19.6692,195900.0
2010-02-23 15:10:00,27.25,27.32,27.22,27.32,224300.0,19.6692,19.7198,19.6476,19.7198,224300.0
2010-02-23 15:15:00,27.31,27.38,27.3,27.37,210200.0,19.7125,19.7631,19.7053,19.7558,210200.0
2010-02-23 15:20:00,27.38,27.43,27.34,27.38,507000.0,19.7631,19.7992,19.7342,19.7631,507000.0
2010-02-23 15:25:00,27.39,27.44,27.38,27.39,206600.0,19.7703,19.8064,19.7631,19.7703,206600.0
2010-02-23 15:30:00,27.4,27.4,27.25,27.26,270300.0,19.7775,19.7775,19.6692,19.6764,270300.0
2010-02-23 15:35:00,27.26,27.31,27.26,27.3,139800.0,19.6764,19.7125,19.6764,19.7053,139800.0
2010-02-23 15:40:00,27.3,27.3,27.23,27.25,295000.0,19.7053,19.7053,19.6548,19.6692,295000.0
2010-02-23 15:45:00,27.25,27.26,27.18,27.19,334300.0,19.6692,19.6764,19.6187,19.6259,334300.0
2010-02-23 15:50:00,27.2,27.2,27.14,27.18,678600.0,19.6331,19.6331,19.5898,19.6187,678600.0
2010-02-23 15:55:00,27.18,27.19,27.1,27.15,943600.0,19.6187,19.6259,19.561,19.597,943600.0
2010-02-24 09:30:00,27.27,27.29,27.09,27.24,277700.0,19.6837,19.6981,19.5537,19.662,277700.0
2010-02-24 09:35:00,27.23,27.27,27.11,27.21,386500.0,19.6548,19.6837,19.5682,19.6404,386500.0
2010-02-24 09:40:00,27.21,27.25,27.17,27.23,173900.0,19.6404,19.6692,19.6115,19.6548,173900.0
2010-02-24 09:45:00,27.23,27.34,27.2,27.33,234700.0,19.6548,19.7342,19.6331,19.727,234700.0
2010-02-24 09:50:00,27.33,27.48,27.32,27.45,520000.0,19.727,19.8352,19.7198,19.8136,520000.0
2010-02-24 09:55:00,27.46,27.56,27.44,27.53,498700.0,19.8208,19.893,19.8064,19.8713,498700.0
2010-02-24 10:00:00,27.53,27.65,27.45,27.6,982700.0,19.8713,19.958,19.8136,19.9219,982700.0
2010-02-24 10:05:00,27.59,27.62,27.48,27.49,477900.0,19.9146,19.9363,19.8352,19.8425,477900.0
2010-02-24 10:10:00,27.5,27.5,27.43,27.46,597700.0,19.8497,19.8497,19.7992,19.8208,597700.0
2010-02-24 10:15:00,27.46,27.49,27.4,27.45,446900.0,19.8208,19.8425,19.7775,19.8136,446900.0
2010-02-24 10:20:00,27.46,27.51,27.42,27.46,365500.0,19.8208,19.8569,19.7919,19.8208,365500.0
2010-02-24 10:25:00,27.47,27.5,27.37,27.48,164400.0,19.828,19.8497,19.7558,19.8352,164400.0
2010-02-24 10:30:00,27.47,27.64,27.47,27.58,495000.0,19.828,19.9507,19.828,19.9074,495000.0
2010-02-24 10:35:00,27.58,27.69,27.57,27.66,454900.0,19.9074,19.9868,19.9002,19.9652,454900.0
2010-02-24 10:40:00,27.66,27.73,27.66,27.7,332400.0,19.9652,20.0157,19.9652,19.994,332400.0
2010-02-24 10:45:00,27.71,27.82,27.71,27.79,321700.0,20.0013,20.0807,20.0013,20.059,321700.0
2010-02-24 10:50:00,27.78,27.79,27.69,27.74,188400.0,20.0518,20.059,19.9868,20.0229,188400.0
2010-02-24 10:55:00,27.74,27.76,27.71,27.74,156500.0,20.0229,20.0374,20.0013,20.0229,156500.0
2010-02-24 11:00:00,27.75,27.76,27.69,27.71,161600.0,20.0301,20.0374,19.9868,20.0013,161600.0
2010-02-24 11:05:00,27.71,27.8,27.7,27.76,205100.0,20.0013,20.0662,19.994,20.0374,205100.0
2010-02-24 11:10:00,27.75,27.76,27.66,27.67,101000.0,20.0301,20.0374,19.9652,19.9724,101000.0
2010-02-24 11:15:00,27.67,27.67,27.64,27.65,154900.0,19.9724,19.9724,19.9507,19.958,154900.0
2010-02-24 11:20:00,27.65,27.69,27.63,27.69,156100.0,19.958,19.9868,19.9435,19.9868,156100.0
2010-02-24 11:25:00,27.69,27.69,27.64,27.66,207100.0,19.9868,19.9868,19.9507,19.9652,207100.0
2010-02-24 11:30:00,27.66,27.66,27.57,27.63,492300.0,19.9652,19.9652,19.9002,19.9435,492300.0
2010-02-24 11:35:00,27.62,27.68,27.61,27.68,383400.0,19.9363,19.9796,19.9291,19.9796,383400.0
2010-02-24 11:40:00,27.68,27.69,27.67,27.67,180700.0,19.9796,19.9868,19.9724,19.9724,180700.0
2010-02-24 11:45:00,27.67,27.74,27.67,27.73,148900.0,19.9724,20.0229,19.9724,20.0157,148900.0
2010-02-24 11:50:00,27.73,27.88,27.73,27.88,361400.0,20.0157,20.124,20.0157,20.124,361400.0
2010-02-24 11:55:00,27.89,27.91,27.84,27.89,290300.0,20.1312,20.1456,20.0951,20.1312,290300.0
2010-02-24 12:00:00,27.88,27.89,27.84,27.85,155400.0,20.124,20.1312,20.0951,20.1023,155400.0
2010-02-24 12:05:00,27.85,27.86,27.83,27.84,257500.0,20.1023,20.1095,20.0879,20.0951,257500.0
2010-02-24 12:10:00,27.83,27.83,27.75,27.77,250500.0,20.0879,20.0879,20.0301,20.0446,250500.0
2010-02-24 12:15:00,27.77,27.82,27.77,27.79,234600.0,20.0446,20.0807,20.0446,20.059,234600.0
2010-02-24 12:20:00,27.79,27.82,27.77,27.78,99500.0,20.059,20.0807,20.0446,20.0518,99500.0
2010-02-24 12:25:00,27.78,27.8,27.73,27.74,129700.0,20.0518,20.0662,20.0157,20.0229,129700.0
2010-02-24 12:30:00,27.75,27.75,27.7,27.73,156200.0,20.0301,20.0301,19.994,20.0157,156200.0
2010-02-24 12:35:00,27.73,27.75,27.73,27.74,58900.0,20.0157,20.0301,20.0157,20.0229,58900.0
2010-02-24 12:40:00,27.74,27.78,27.72,27.74,126900.0,20.0229,20.0518,20.0085,20.0229,126900.0
2010-02-24 12:45:00,27.75,27.76,27.74,27.74,49300.0,20.0301,20.0374,20.0229,20.0229,49300.0
2010-02-24 12:50:00,27.75,27.76,27.73,27.76,55000.0,20.0301,20.0374,20.0157,20.0374,55000.0
2010-02-24 12:55:00,27.75,27.8,27.67,27.78,359300.0,20.0301,20.0662,19.9724,20.0518,359300.0
2010-02-24 13:00:00,27.78,27.79,27.75,27.78,113200.0,20.0518,20.059,20.0301,20.0518,113200.0
2010-02-24 13:05:00,27.77,27.82,27.77,27.82,85100.0,20.0446,20.0807,20.0446,20.0807,85100.0
2010-02-24 13:10:00,27.81,27.91,27.81,27.89,136200.0,20.0734,20.1456,20.0734,20.1312,136200.0
2010-02-24 13:15:00,27.89,27.95,27.88,27.92,164800.0,20.1312,20.1745,20.124,20.1528,164800.0
2010-02-24 13:20:00,27.93,27.98,27.92,27.96,330600.0,20.1601,20.1961,20.1528,20.1817,330600.0
2010-02-24 13:25:00,27.97,27.98,27.95,27.96,118000.0,20.1889,20.1961,20.1745,20.1817,118000.0
2010-02-24 13:30:00,27.95,27.96,27.9,27.93,97400.0,20.1745,20.1817,20.1384,20.1601,97400.0
2010-02-24 13:35:00,27.92,27.94,27.9,27.93,92400.0,20.1528,20.1673,20.1384,20.1601,92400.0
2010-02-24 13:40:00,27.92,27.92,27.87,27.87,98200.0,20.1528,20.1528,20.1167,20.1167,98200.0
2010-02-24 13:45:00,27.87,27.89,27.86,27.86,82400.0,20.1167,20.1312,20.1095,20.1095,82400.0
2010-02-24 13:50:00,27.87,27.92,27.86,27.92,62000.0,20.1167,20.1528,20.1095,20.1528,62000.0
2010-02-24 13:55:00,27.92,27.92,27.88,27.9,79600.0,20.1528,20.1528,20.124,20.1384,79600.0
2010-02-24 14:00:00,27.9,27.92,27.86,27.88,92600.0,20.1384,20.1528,20.1095,20.124,92600.0
2010-02-24 14:05:00,27.88,27.9,27.84,27.84,76600.0,20.124,20.1384,20.0951,20.0951,76600.0
2010-02-24 14:10:00,27.84,27.86,27.82,27.84,52700.0,20.0951,20.1095,20.0807,20.0951,52700.0
2010-02-24 14:15:00,27.84,27.84,27.78,27.82,71800.0,20.0951,20.0951,20.0518,20.0807,71800.0
2010-02-24 14:20:00,27.82,27.82,27.79,27.8,79100.0,20.0807,20.0807,20.059,20.0662,79100.0
2010-02-24 14:25:00,27.79,27.84,27.78,27.84,79800.0,20.059,20.0951,20.0518,20.0951,79800.0
2010-02-24 14:30:00,27.83,27.84,27.8,27.81,158800.0,20.0879,20.0951,20.0662,20.0734,158800.0
2010-02-24 14:35:00,27.82,27.82,27.76,27.76,183500.0,20.0807,20.0807,20.0374,20.0374,183500.0
2010-02-24 14:40:00,27.76,27.79,27.74,27.79,142700.0,20.0374,20.059,20.0229,20.059,142700.0
2010-02-24 14:45:00,27.78,27.82,27.77,27.79,90300.0,20.0518,20.0807,20.0446,20.059,90300.0
2010-02-24 14:50:00,27.8,27.8,27.75,27.76,98000.0,20.0662,20.0662,20.0301,20.0374,98000.0
2010-02-24 14:55:00,27.76,27.78,27.74,27.75,140300.0,20.0374,20.0518,20.0229,20.0301,140300.0
2010-02-24 15:00:00,27.75,27.79,27.74,27.77,83900.0,20.0301,20.059,20.0229,20.0446,83900.0
2010-02-24 15:05:00,27.76,27.8,27.76,27.76,70000.0,20.0374,20.0662,20.0374,20.0374,70000.0
2010-02-24 15:10:00,27.76,27.81,27.76,27.78,79000.0,20.0374,20.0734,20.0374,20.0518,79000.0
2010-02-24 15:15:00,27.78,27.79,27.76,27.76,127800.0,20.0518,20.059,20.0374,20.0374,127800.0
2010-02-24 15:20:00,27.76,27.8,27.76,27.78,102900.0,20.0374,20.0662,20.0374,20.0518,102900.0
2010-02-24 15:25:00,27.78,27.82,27.77,27.81,138100.0,20.0518,20.0807,20.0446,20.0734,138100.0
2010-02-24 15:30:00,27.82,27.82,27.76,27.76,202400.0,20.0807,20.0807,20.0374,20.0374,202400.0
2010-02-24 15:35:00,27.76,27.82,27.76,27.79,243300.0,20.0374,20.0807,20.0374,20.059,243300.0
2010-02-24 15:40:00,27.79,27.83,27.78,27.79,127500.0,20.059,20.0879,20.0518,20.059,127500.0
2010-02-24 15:45:00,27.79,27.82,27.75,27.75,271200.0,20.059,20.0807,20.0301,20.0301,271200.0
2010-02-24 15:50:00,27.75,27.79,27.72,27.79,433300.0,20.0301,20.059,20.0085,20.059,433300.0
2010-02-24 15:55:00,27.79,27.83,27.77,27.81,427200.0,20.059,20.0879,20.0446,20.0734,427200.0
2010-02-25 09:30:00,27.31,27.43,27.1,27.25,717000.0,19.7125,19.7992,19.561,19.6692,717000.0
2010-02-25 09:35:00,27.26,27.42,27.22,27.29,409900.0,19.6764,19.7919,19.6476,19.6981,409900.0
2010-02-25 09:40:00,27.28,27.32,27.2,27.2,370200.0,19.6909,19.7198,19.6331,19.6331,370200.0
2010-02-25 09:45:00,27.2,27.27,27.15,27.26,330300.0,19.6331,19.6837,19.597,19.6764,330300.0
2010-02-25 09:50:00,27.27,27.41,27.26,27.4,287800.0,19.6837,19.7847,19.6764,19.7775,287800.0
2010-02-25 09:55:00,27.4,27.4,27.3,27.32,280500.0,19.7775,19.7775,19.7053,19.7198,280500.0
2010-02-25 10:00:00,27.31,27.36,27.31,27.33,340100.0,19.7125,19.7486,19.7125,19.727,340100.0
2010-02-25 10:05:00,27.33,27.4,27.3,27.31,274100.0,19.727,19.7775,19.7053,19.7125,274100.0
2010-02-25 10:10:00,27.31,27.37,27.28,27.32,272100.0,19.7125,19.7558,19.6909,19.7198,272100.0
2010-02-25 10:15:00,27.31,27.39,27.3,27.39,271800.0,19.7125,19.7703,19.7053,19.7703,271800.0
2010-02-25 10:20:00,27.39,27.45,27.37,27.41,318100.0,19.7703,19.8136,19.7558,19.7847,318100.0
2010-02-25 10:25:00,27.41,27.52,27.4,27.5,201300.0,19.7847,19.8641,19.7775,19.8497,201300.0
2010-02-25 10:30:00,27.51,27.53,27.45,27.51,188100.0,19.8569,19.8713,19.8136,19.8569,188100.0
2010-02-25 10:35:00,27.51,27.53,27.49,27.51,221100.0,19.8569,19.8713,19.8425,19.8569,221100.0
2010-02-25 10:40:00,27.5,27.56,27.46,27.55,198100.0,19.8497,19.893,19.8208,19.8858,198100.0
2010-02-25 10:45:00,27.55,27.56,27.49,27.49,227500.0,19.8858,19.893,19.8425,19.8425,227500.0
2010-02-25 10:50:00,27.49,27.51,27.45,27.45,194000.0,19.8425,19.8569,19.8136,19.8136,194000.0
2010-02-25 10:55:00,27.46,27.47,27.43,27.44,163500.0,19.8208,19.828,19.7992,19.8064,163500.0
2010-02-25 11:00:00,27.44,27.44,27.38,27.39,95500.0,19.8064,19.8064,19.7631,19.7703,95500.0
2010-02-25 11:05:00,27.38,27.44,27.38,27.44,103200.0,19.7631,19.8064,19.7631,19.8064,103200.0
2010-02-25 11:10:00,27.44,27.46,27.41,27.42,104800.0,19.8064,19.8208,19.7847,19.7919,104800.0
2010-02-25 11:15:00,27.41,27.42,27.39,27.4,221800.0,19.7847,19.7919,19.7703,19.7775,221800.0
2010-02-25 11:20:00,27.4,27.4,27.34,27.39,200500.0,19.7775,19.7775,19.7342,19.7703,200500.0
2010-02-25 11:25:00,27.39,27.43,27.37,27.42,99100.0,19.7703,19.7992,19.7558,19.7919,99100.0
2010-02-25 11:30:00,27.42,27.43,27.38,27.4,165400.0,19.7919,19.7992,19.7631,19.7775,165400.0
2010-02-25 11:35:00,27.4,27.41,27.34,27.35,132800.0,19.7775,19.7847,19.7342,19.7414,132800.0
2010-02-25 11:40:00,27.35,27.43,27.35,27.41,83700.0,19.7414,19.7992,19.7414,19.7847,83700.0
2010-02-25 11:45:00,27.42,27.44,27.4,27.41,77100.0,19.7919,19.8064,19.7775,19.7847,77100.0
2010-02-25 11:50:00,27.42,27.42,27.33,27.34,154900.0,19.7919,19.7919,19.727,19.7342,154900.0
2010-02-25 11:55:00,27.34,27.39,27.34,27.35,124000.0,19.7342,19.7703,19.7342,19.7414,124000.0
2010-02-25 12:00:00,27.35,27.4,27.34,27.39,95300.0,19.7414,19.7775,19.7342,19.7703,95300.0
2010-02-25 12:05:00,27.39,27.43,27.39,27.43,176500.0,19.7703,19.7992,19.7703,19.7992,176500.0
2010-02-25 12:10:00,27.43,27.47,27.42,27.43,138200.0,19.7992,19.828,19.7919,19.7992,138200.0
2010-02-25 12:15:00,27.42,27.45,27.4,27.41,53200.0,19.7919,19.8136,19.7775,19.7847,53200.0
2010-02-25 12:20:00,27.42,27.43,27.39,27.41,64800.0,19.7919,19.7992,19.7703,19.7847,64800.0
2010-02-25 12:25:00,27.41,27.41,27.37,27.4,123300.0,19.7847,19.7847,19.7558,19.7775,123300.0
2010-02-25 12:30:00,27.39,27.48,27.39,27.48,113400.0,19.7703,19.8352,19.7703,19.8352,113400.0
2010-02-25 12:35:00,27.48,27.55,27.48,27.53,214500.0,19.8352,19.8858,19.8352,19.8713,214500.0
2010-02-25 12:40:00,27.54,27.57,27.52,27.53,199700.0,19.8786,19.9002,19.8641,19.8713,199700.0
2010-02-25 12:45:00,27.55,27.55,27.52,27.53,63000.0,19.8858,19.8858,19.8641,19.8713,63000.0
2010-02-25 12:50:00,27.53,27.56,27.5,27.52,120400.0,19.8713,19.893,19.8497,19.8641,120400.0
2010-02-25 12:55:00,27.52,27.53,27.47,27.48,66300.0,19.8641,19.8713,19.828,19.8352,66300.0
2010-02-25 13:00:00,27.48,27.5,27.46,27.46,57600.0,19.8352,19.8497,19.8208,19.8208,57600.0
2010-02-25 13:05:00,27.47,27.47,27.39,27.41,116900.0,19.828,19.828,19.7703,19.7847,116900.0
2010-02-25 13:10:00,27.4,27.41,27.34,27.36,161500.0,19.7775,19.7847,19.7342,19.7486,161500.0
2010-02-25 13:15:00,27.37,27.39,27.34,27.37,158100.0,19.7558,19.7703,19.7342,19.7558,158100.0
2010-02-25 13:20:00,27.38,27.4,27.37,27.39,74000.0,19.7631,19.7775,19.7558,19.7703,74000.0
2010-02-25 13:25:00,27.39,27.4,27.36,27.37,64000.0,19.7703,19.7775,19.7486,19.7558,64000.0
2010-02-25 13:30:00,27.36,27.41,27.36,27.39,55200.0,19.7486,19.7847,19.7486,19.7703,55200.0
2010-02-25 13:35:00,27.38,27.42,27.37,27.41,78900.0,19.7631,19.7919,19.7558,19.7847,78900.0
2010-02-25 13:40:00,27.41,27.43,27.39,27.42,65200.0,19.7847,19.7992,19.7703,19.7919,65200.0
2010-02-25 13:45:00,27.43,27.56,27.43,27.55,223500.0,19.7992,19.893,19.7992,19.8858,223500.0
2010-02-25 13:50:00,27.54,27.56,27.52,27.54,108100.0,19.8786,19.893,19.8641,19.8786,108100.0
2010-02-25 13:55:00,27.54,27.56,27.53,27.56,167600.0,19.8786,19.893,19.8713,19.893,167600.0
2010-02-25 14:00:00,27.56,27.63,27.56,27.63,333000.0,19.893,19.9435,19.893,19.9435,333000.0
2010-02-25 14:05:00,27.63,27.7,27.59,27.59,221500.0,19.9435,19.994,19.9146,19.9146,221500.0
2010-02-25 14:10:00,27.59,27.6,27.56,27.59,100100.0,19.9146,19.9219,19.893,19.9146,100100.0
2010-02-25 14:15:00,27.59,27.62,27.58,27.59,115100.0,19.9146,19.9363,19.9074,19.9146,115100.0
2010-02-25 14:20:00,27.58,27.62,27.56,27.58,77100.0,19.9074,19.9363,19.893,19.9074,77100.0
2010-02-25 14:25:00,27.58,27.58,27.5,27.52,174800.0,19.9074,19.9074,19.8497,19.8641,174800.0
2010-02-25 14:30:00,27.51,27.56,27.48,27.53,282100.0,19.8569,19.893,19.8352,19.8713,282100.0
2010-02-25 14:35:00,27.54,27.57,27.53,27.54,77800.0,19.8786,19.9002,19.8713,19.8786,77800.0
2010-02-25 14:40:00,27.54,27.55,27.51,27.54,86300.0,19.8786,19.8858,19.8569,19.8786,86300.0
2010-02-25 14:45:00,27.55,27.58,27.5,27.51,67500.0,19.8858,19.9074,19.8497,19.8569,67500.0
2010-02-25 14:50:00,27.51,27.56,27.48,27.56,235800.0,19.8569,19.893,19.8352,19.893,235800.0
2010-02-25 14:55:00,27.56,27.58,27.53,27.56,68800.0,19.893,19.9074,19.8713,19.893,68800.0
2010-02-25 15:00:00,27.57,27.6,27.54,27.59,83400.0,19.9002,19.9219,19.8786,19.9146,83400.0
2010-02-25 15:05:00,27.59,27.67,27.58,27.66,200700.0,19.9146,19.9724,19.9074,19.9652,200700.0
2010-02-25 15:10:00,27.66,27.68,27.6,27.61,158900.0,19.9652,19.9796,19.9219,19.9291,158900.0
2010-02-25 15:15:00,27.61,27.64,27.55,27.58,325800.0,19.9291,19.9507,19.8858,19.9074,325800.0
2010-02-25 15:20:00,27.58,27.59,27.53,27.55,150500.0,19.9074,19.9146,19.8713,19.8858,150500.0
2010-02-25 15:25:00,27.55,27.69,27.55,27.67,212000.0,19.8858,19.9868,19.8858,19.9724,212000.0
2010-02-25 15:30:00,27.68,27.73,27.65,27.72,213600.0,19.9796,20.0157,19.958,20.0085,213600.0
2010-02-25 15:35:00,27.72,27.75,27.65,27.66,159300.0,20.0085,20.0301,19.958,19.9652,159300.0
2010-02-25 15:40:00,27.66,27.8,27.65,27.79,397500.0,19.9652,20.0662,19.958,20.059,397500.0
2010-02-25 15:45:00,27.8,27.83,27.76,27.77,510100.0,20.0662,20.0879,20.0374,20.0446,510100.0
2010-02-25 15:50:00,27.78,27.78,27.68,27.73,295100.0,20.0518,20.0518,19.9796,20.0157,295100.0
2010-02-25 15:55:00,27.73,27.78,27.72,27.78,504500.0,20.0157,20.0518,20.0085,20.0518,504500.0
2010-02-26 09:30:00,27.73,27.97,27.73,27.97,184700.0,20.0157,20.1889,20.0157,20.1889,184700.0
2010-02-26 09:35:00,27.97,28.02,27.74,27.86,300400.0,20.1889,20.225,20.0229,20.1095,300400.0
2010-02-26 09:40:00,27.86,27.93,27.76,27.91,205500.0,20.1095,20.1601,20.0374,20.1456,205500.0
2010-02-26 09:45:00,27.87,27.96,27.81,27.86,214200.0,20.1167,20.1817,20.0734,20.1095,214200.0
2010-02-26 09:50:00,27.86,27.86,27.77,27.77,148500.0,20.1095,20.1095,20.0446,20.0446,148500.0
2010-02-26 09:55:00,27.77,27.8,27.73,27.74,286700.0,20.0446,20.0662,20.0157,20.0229,286700.0
2010-02-26 10:00:00,27.74,27.8,27.61,27.62,156300.0,20.0229,20.0662,19.9291,19.9363,156300.0
2010-02-26 10:05:00,27.63,27.72,27.6,27.7,192600.0,19.9435,20.0085,19.9219,19.994,192600.0
2010-02-26 10:10:00,27.69,27.76,27.67,27.74,228900.0,19.9868,20.0374,19.9724,20.0229,228900.0
2010-02-26 10:15:00,27.74,27.83,27.74,27.82,260200.0,20.0229,20.0879,20.0229,20.0807,260200.0
2010-02-26 10:20:00,27.83,27.99,27.81,27.99,488600.0,20.0879,20.2034,20.0734,20.2034,488600.0
2010-02-26 10:25:00,27.98,28.06,27.98,28.06,217000.0,20.1961,20.2539,20.1961,20.2539,217000.0
2010-02-26 10:30:00,28.06,28.21,27.96,28.12,628500.0,20.2539,20.3622,20.1817,20.2972,628500.0
2010-02-26 10:35:00,28.12,28.25,28.12,28.24,424900.0,20.2972,20.391,20.2972,20.3838,424900.0
2010-02-26 10:40:00,28.24,28.24,28.12,28.13,229000.0,20.3838,20.3838,20.2972,20.3044,229000.0
2010-02-26 10:45:00,28.12,28.14,28.06,28.11,316900.0,20.2972,20.3116,20.2539,20.29,316900.0
2010-02-26 10:50:00,28.11,28.14,28.07,28.08,137700.0,20.29,20.3116,20.2611,20.2683,137700.0
2010-02-26 10:55:00,28.07,28.12,28.06,28.11,195500.0,20.2611,20.2972,20.2539,20.29,195500.0
2010-02-26 11:00:00,28.11,28.21,28.1,28.16,269000.0,20.29,20.3622,20.2828,20.3261,269000.0
2010-02-26 11:05:00,28.16,28.2,28.14,28.19,109500.0,20.3261,20.3549,20.3116,20.3477,109500.0
2010-02-26 11:10:00,28.18,28.32,28.18,28.3,385200.0,20.3405,20.4416,20.3405,20.4271,385200.0
2010-02-26 11:15:00,28.3,28.41,28.04,28.4,564200.0,20.4271,20.5065,20.2395,20.4993,564200.0
2010-02-26 11:20:00,28.4,28.41,28.25,28.26,220700.0,20.4993,20.5065,20.391,20.3983,220700.0
2010-02-26 11:25:00,28.26,28.33,28.25,28.28,136400.0,20.3983,20.4488,20.391,20.4127,136400.0
2010-02-26 11:30:00,28.28,28.31,28.27,28.28,125200.0,20.4127,20.4343,20.4055,20.4127,125200.0
2010-02-26 11:35:00,28.28,28.36,28.28,28.36,121000.0,20.4127,20.4704,20.4127,20.4704,121000.0
2010-02-26 11:40:00,28.35,28.38,28.32,28.35,207700.0,20.4632,20.4849,20.4416,20.4632,207700.0
2010-02-26 11:45:00,28.35,28.4,28.32,28.32,171300.0,20.4632,20.4993,20.4416,20.4416,171300.0
2010-02-26 11:50:00,28.32,28.33,28.27,28.29,88400.0,20.4416,20.4488,20.4055,20.4199,88400.0
2010-02-26 11:55:00,28.3,28.3,28.23,28.24,116400.0,20.4271,20.4271,20.3766,20.3838,116400.0
2010-02-26 12:00:00,28.24,28.27,28.17,28.25,611000.0,20.3838,20.4055,20.3333,20.391,611000.0
2010-02-26 12:05:00,28.25,28.28,28.25,28.26,184500.0,20.391,20.4127,20.391,20.3983,184500.0
2010-02-26 12:10:00,28.25,28.26,28.23,28.24,245200.0,20.391,20.3983,20.3766,20.3838,245200.0
2010-02-26 12:15:00,28.24,28.25,28.18,28.21,228700.0,20.3838,20.391,20.3405,20.3622,228700.0
2010-02-26 12:20:00,28.22,28.22,28.17,28.18,93900.0,20.3694,20.3694,20.3333,20.3405,93900.0
2010-02-26 12:25:00,28.17,28.2,28.14,28.14,172100.0,20.3333,20.3549,20.3116,20.3116,172100.0
2010-02-26 12:30:00,28.14,28.14,28.1,28.1,174500.0,20.3116,20.3116,20.2828,20.2828,174500.0
2010-02-26 12:35:00,28.1,28.13,28.06,28.06,338100.0,20.2828,20.3044,20.2539,20.2539,338100.0
2010-02-26 12:40:00,28.07,28.12,28.06,28.09,286000.0,20.2611,20.2972,20.2539,20.2755,286000.0
2010-02-26 12:45:00,28.1,28.12,28.04,28.07,234500.0,20.2828,20.2972,20.2395,20.2611,234500.0
2010-02-26 12:50:00,28.07,28.08,28.04,28.07,127600.0,20.2611,20.2683,20.2395,20.2611,127600.0
2010-02-26 12:55:00,28.07,28.1,28.05,28.05,216700.0,20.2611,20.2828,20.2467,20.2467,216700.0
2010-02-26 13:00:00,28.06,28.07,28.01,28.04,225000.0,20.2539,20.2611,20.2178,20.2395,225000.0
2010-02-26 13:05:00,28.04,28.05,28.01,28.02,98400.0,20.2395,20.2467,20.2178,20.225,98400.0
2010-02-26 13:10:00,28.02,28.05,28.01,28.05,100300.0,20.225,20.2467,20.2178,20.2467,100300.0
2010-02-26 13:15:00,28.05,28.08,28.03,28.08,82000.0,20.2467,20.2683,20.2322,20.2683,82000.0
2010-02-26 13:20:00,28.07,28.1,28.05,28.09,127500.0,20.2611,20.2828,20.2467,20.2755,127500.0
2010-02-26 13:25:00,28.09,28.16,28.08,28.16,81300.0,20.2755,20.3261,20.2683,20.3261,81300.0
2010-02-26 13:30:00,28.16,28.18,28.12,28.16,135500.0,20.3261,20.3405,20.2972,20.3261,135500.0
2010-02-26 13:35:00,28.17,28.17,28.11,28.14,82300.0,20.3333,20.3333,20.29,20.3116,82300.0
2010-02-26 13:40:00,28.14,28.15,28.14,28.14,39900.0,20.3116,20.3189,20.3116,20.3116,39900.0
2010-02-26 13:45:00,28.15,28.16,28.12,28.16,206000.0,20.3189,20.3261,20.2972,20.3261,206000.0
2010-02-26 13:50:00,28.16,28.2,28.16,28.18,118300.0,20.3261,20.3549,20.3261,20.3405,118300.0
2010-02-26 13:55:00,28.17,28.2,28.15,28.16,159800.0,20.3333,20.3549,20.3189,20.3261,159800.0
2010-02-26 14:00:00,28.16,28.16,28.12,28.14,123400.0,20.3261,20.3261,20.2972,20.3116,123400.0
2010-02-26 14:05:00,28.14,28.15,28.09,28.13,126000.0,20.3116,20.3189,20.2755,20.3044,126000.0
2010-02-26 14:10:00,28.13,28.17,28.13,28.16,75900.0,20.3044,20.3333,20.3044,20.3261,75900.0
2010-02-26 14:15:00,28.17,28.19,28.12,28.14,111000.0,20.3333,20.3477,20.2972,20.3116,111000.0
2010-02-26 14:20:00,28.15,28.17,28.14,28.15,118600.0,20.3189,20.3333,20.3116,20.3189,118600.0
2010-02-26 14:25:00,28.16,28.19,28.16,28.17,85300.0,20.3261,20.3477,20.3261,20.3333,85300.0
2010-02-26 14:30:00,28.17,28.17,28.14,28.16,123500.0,20.3333,20.3333,20.3116,20.3261,123500.0
2010-02-26 14:35:00,28.16,28.17,28.14,28.14,52600.0,20.3261,20.3333,20.3116,20.3116,52600.0
2010-02-26 14:40:00,28.14,28.15,28.12,28.12,71700.0,20.3116,20.3189,20.2972,20.2972,71700.0
2010-02-26 14:45:00,28.12,28.2,28.12,28.19,122200.0,20.2972,20.3549,20.2972,20.3477,122200.0
2010-02-26 14:50:00,28.19,28.21,28.16,28.2,271100.0,20.3477,20.3622,20.3261,20.3549,271100.0
2010-02-26 14:55:00,28.21,28.21,28.17,28.18,122800.0,20.3622,20.3622,20.3333,20.3405,122800.0
2010-02-26 15:00:00,28.18,28.19,28.15,28.18,140700.0,20.3405,20.3477,20.3189,20.3405,140700.0
2010-02-26 15:05:00,28.19,28.19,28.15,28.16,126900.0,20.3477,20.3477,20.3189,20.3261,126900.0
2010-02-26 15:10:00,28.17,28.22,28.16,28.2,220000.0,20.3333,20.3694,20.3261,20.3549,220000.0
2010-02-26 15:15:00,28.2,28.24,28.19,28.2,248100.0,20.3549,20.3838,20.3477,20.3549,248100.0
2010-02-26 15:20:00,28.2,28.23,28.19,28.23,152500.0,20.3549,20.3766,20.3477,20.3766,152500.0
2010-02-26 15:25:00,28.23,28.25,28.2,28.22,238200.0,20.3766,20.391,20.3549,20.3694,238200.0
2010-02-26 15:30:00,28.22,28.24,28.18,28.2,397000.0,20.3694,20.3838,20.3405,20.3549,397000.0
2010-02-26 15:35:00,28.21,28.24,28.18,28.23,335000.0,20.3622,20.3838,20.3405,20.3766,335000.0
2010-02-26 15:40:00,28.22,28.27,28.21,28.25,419800.0,20.3694,20.4055,20.3622,20.391,419800.0
2010-02-26 15:45:00,28.25,28.26,28.18,28.2,411600.0,20.391,20.3983,20.3405,20.3549,411600.0
2010-02-26 15:50:00,28.2,28.26,28.19,28.25,541700.0,20.3549,20.3983,20.3477,20.391,541700.0
2010-02-26 15:55:00,28.25,28.28,28.18,28.18,768900.0,20.391,20.4127,20.3405,20.3405,768900.0
2010-03-01 09:30:00,28.3,28.58,28.18,28.53,359800.0,20.4271,20.6292,20.3405,20.5931,359800.0
2010-03-01 09:35:00,28.52,28.64,28.47,28.6,399000.0,20.5859,20.6725,20.5498,20.6437,399000.0
2010-03-01 09:40:00,28.59,28.6,28.41,28.41,227000.0,20.6365,20.6437,20.5065,20.5065,227000.0
2010-03-01 09:45:00,28.42,28.49,28.34,28.38,226300.0,20.5137,20.5643,20.456,20.4849,226300.0
2010-03-01 09:50:00,28.37,28.42,28.37,28.39,104500.0,20.4777,20.5137,20.4777,20.4921,104500.0
2010-03-01 09:55:00,28.4,28.41,28.34,28.39,188700.0,20.4993,20.5065,20.456,20.4921,188700.0
2010-03-01 10:00:00,28.39,28.46,28.34,28.42,287800.0,20.4921,20.5426,20.456,20.5137,287800.0
2010-03-01 10:05:00,28.42,28.45,28.38,28.41,172800.0,20.5137,20.5354,20.4849,20.5065,172800.0
2010-03-01 10:10:00,28.41,28.48,28.41,28.45,103500.0,20.5065,20.5571,20.5065,20.5354,103500.0
2010-03-01 10:15:00,28.45,28.46,28.38,28.4,130700.0,20.5354,20.5426,20.4849,20.4993,130700.0
2010-03-01 10:20:00,28.39,28.42,28.36,28.39,61100.0,20.4921,20.5137,20.4704,20.4921,61100.0
2010-03-01 10:25:00,28.4,28.4,28.35,28.37,78900.0,20.4993,20.4993,20.4632,20.4777,78900.0
2010-03-01 10:30:00,28.37,28.38,28.29,28.34,121000.0,20.4777,20.4849,20.4199,20.456,121000.0
2010-03-01 10:35:00,28.34,28.35,28.26,28.29,69500.0,20.456,20.4632,20.3983,20.4199,69500.0
2010-03-01 10:40:00,28.3,28.34,28.29,28.33,99100.0,20.4271,20.456,20.4199,20.4488,99100.0
2010-03-01 10:45:00,28.33,28.33,28.27,28.27,112600.0,20.4488,20.4488,20.4055,20.4055,112600.0
2010-03-01 10:50:00,28.27,28.28,28.22,28.23,182900.0,20.4055,20.4127,20.3694,20.3766,182900.0
2010-03-01 10:55:00,28.23,28.25,28.18,28.21,131300.0,20.3766,20.391,20.3405,20.3622,131300.0
2010-03-01 11:00:00,28.22,28.3,28.21,28.3,139900.0,20.3694,20.4271,20.3622,20.4271,139900.0
2010-03-01 11:05:00,28.3,28.35,28.28,28.35,128900.0,20.4271,20.4632,20.4127,20.4632,128900.0
2010-03-01 11:10:00,28.35,28.39,28.31,28.31,76400.0,20.4632,20.4921,20.4343,20.4343,76400.0
2010-03-01 11:15:00,28.31,28.39,28.31,28.37,113600.0,20.4343,20.4921,20.4343,20.4777,113600.0
2010-03-01 11:20:00,28.38,28.38,28.33,28.33,77400.0,20.4849,20.4849,20.4488,20.4488,77400.0
2010-03-01 11:25:00,28.33,28.34,28.32,28.34,60600.0,20.4488,20.456,20.4416,20.456,60600.0
2010-03-01 11:30:00,28.34,28.38,28.34,28.37,46800.0,20.456,20.4849,20.456,20.4777,46800.0
2010-03-01 11:35:00,28.36,28.37,28.32,28.34,69100.0,20.4704,20.4777,20.4416,20.456,69100.0
2010-03-01 11:40:00,28.34,28.34,28.26,28.3,105100.0,20.456,20.456,20.3983,20.4271,105100.0
2010-03-01 11:45:00,28.3,28.32,28.29,28.3,46900.0,20.4271,20.4416,20.4199,20.4271,46900.0
2010-03-01 11:50:00,28.3,28.31,28.28,28.3,33600.0,20.4271,20.4343,20.4127,20.4271,33600.0
2010-03-01 11:55:00,28.3,28.3,28.25,28.27,118100.0,20.4271,20.4271,20.391,20.4055,118100.0
2010-03-01 12:00:00,28.27,28.32,28.26,28.3,83700.0,20.4055,20.4416,20.3983,20.4271,83700.0
2010-03-01 12:05:00,28.29,28.3,28.26,28.28,89600.0,20.4199,20.4271,20.3983,20.4127,89600.0
2010-03-01 12:10:00,28.27,28.27,28.23,28.26,60100.0,20.4055,20.4055,20.3766,20.3983,60100.0
2010-03-01 12:15:00,28.26,28.29,28.26,28.27,46600.0,20.3983,20.4199,20.3983,20.4055,46600.0
2010-03-01 12:20:00,28.27,28.28,28.23,28.23,71400.0,20.4055,20.4127,20.3766,20.3766,71400.0
2010-03-01 12:25:00,28.24,28.28,28.24,28.27,47900.0,20.3838,20.4127,20.3838,20.4055,47900.0
2010-03-01 12:30:00,28.27,28.28,28.19,28.2,110800.0,20.4055,20.4127,20.3477,20.3549,110800.0
2010-03-01 12:35:00,28.2,28.24,28.17,28.18,81900.0,20.3549,20.3838,20.3333,20.3405,81900.0
2010-03-01 12:40:00,28.18,28.2,28.17,28.2,68600.0,20.3405,20.3549,20.3333,20.3549,68600.0
2010-03-01 12:45:00,28.2,28.24,28.19,28.24,88000.0,20.3549,20.3838,20.3477,20.3838,88000.0
2010-03-01 12:50:00,28.23,28.24,28.21,28.21,97800.0,20.3766,20.3838,20.3622,20.3622,97800.0
2010-03-01 12:55:00,28.21,28.22,28.18,28.2,49400.0,20.3622,20.3694,20.3405,20.3549,49400.0
2010-03-01 13:00:00,28.2,28.21,28.18,28.18,36600.0,20.3549,20.3622,20.3405,20.3405,36600.0
2010-03-01 13:05:00,28.18,28.23,28.18,28.23,27000.0,20.3405,20.3766,20.3405,20.3766,27000.0
2010-03-01 13:10:00,28.23,28.23,28.18,28.23,80100.0,20.3766,20.3766,20.3405,20.3766,80100.0
2010-03-01 13:15:00,28.23,28.25,28.22,28.25,34700.0,20.3766,20.391,20.3694,20.391,34700.0
2010-03-01 13:20:00,28.24,28.25,28.23,28.24,36900.0,20.3838,20.391,20.3766,20.3838,36900.0
2010-03-01 13:25:00,28.25,28.26,28.24,28.25,24200.0,20.391,20.3983,20.3838,20.391,24200.0
2010-03-01 13:30:00,28.26,28.26,28.23,28.25,35300.0,20.3983,20.3983,20.3766,20.391,35300.0
2010-03-01 13:35:00,28.25,28.26,28.24,28.25,39200.0,20.391,20.3983,20.3838,20.391,39200.0
2010-03-01 13:40:00,28.25,28.29,28.24,28.28,27500.0,20.391,20.4199,20.3838,20.4127,27500.0
2010-03-01 13:45:00,28.28,28.29,28.26,28.29,68500.0,20.4127,20.4199,20.3983,20.4199,68500.0
2010-03-01 13:50:00,28.29,28.29,28.25,28.26,51500.0,20.4199,20.4199,20.391,20.3983,51500.0
2010-03-01 13:55:00,28.26,28.31,28.26,28.31,81500.0,20.3983,20.4343,20.3983,20.4343,81500.0
2010-03-01 14:00:00,28.31,28.32,28.3,28.31,87600.0,20.4343,20.4416,20.4271,20.4343,87600.0
2010-03-01 14:05:00,28.3,28.32,28.28,28.29,89500.0,20.4271,20.4416,20.4127,20.4199,89500.0
2010-03-01 14:10:00,28.3,28.31,28.27,28.31,65000.0,20.4271,20.4343,20.4055,20.4343,65000.0
2010-03-01 14:15:00,28.3,28.35,28.29,28.31,124000.0,20.4271,20.4632,20.4199,20.4343,124000.0
2010-03-01 14:20:00,28.3,28.31,28.26,28.27,40400.0,20.4271,20.4343,20.3983,20.4055,40400.0
2010-03-01 14:25:00,28.27,28.28,28.26,28.27,18900.0,20.4055,20.4127,20.3983,20.4055,18900.0
2010-03-01 14:30:00,28.28,28.29,28.26,28.27,72000.0,20.4127,20.4199,20.3983,20.4055,72000.0
2010-03-01 14:35:00,28.28,28.3,28.27,28.27,56400.0,20.4127,20.4271,20.4055,20.4055,56400.0
2010-03-01 14:40:00,28.27,28.31,28.27,28.29,89000.0,20.4055,20.4343,20.4055,20.4199,89000.0
2010-03-01 14:45:00,28.29,28.3,28.24,28.25,120800.0,20.4199,20.4271,20.3838,20.391,120800.0
2010-03-01 14:50:00,28.26,28.27,28.24,28.26,131800.0,20.3983,20.4055,20.3838,20.3983,131800.0
2010-03-01 14:55:00,28.26,28.28,28.25,28.27,71700.0,20.3983,20.4127,20.391,20.4055,71700.0
2010-03-01 15:00:00,28.27,28.28,28.22,28.24,87300.0,20.4055,20.4127,20.3694,20.3838,87300.0
2010-03-01 15:05:00,28.23,28.26,28.17,28.17,142800.0,20.3766,20.3983,20.3333,20.3333,142800.0
2010-03-01 15:10:00,28.17,28.21,28.14,28.15,214300.0,20.3333,20.3622,20.3116,20.3189,214300.0
2010-03-01 15:15:00,28.15,28.2,28.14,28.17,126700.0,20.3189,20.3549,20.3116,20.3333,126700.0
2010-03-01 15:20:00,28.17,28.22,28.16,28.2,108200.0,20.3333,20.3694,20.3261,20.3549,108200.0
2010-03-01 15:25:00,28.2,28.22,28.18,28.18,83500.0,20.3549,20.3694,20.3405,20.3405,83500.0
2010-03-01 15:30:00,28.19,28.24,28.15,28.16,205100.0,20.3477,20.3838,20.3189,20.3261,205100.0
2010-03-01 15:35:00,28.17,28.18,28.16,28.17,58800.0,20.3333,20.3405,20.3261,20.3333,58800.0
2010-03-01 15:40:00,28.18,28.18,28.11,28.14,231300.0,20.3405,20.3405,20.29,20.3116,231300.0
2010-03-01 15:45:00,28.14,28.17,28.14,28.17,102600.0,20.3116,20.3333,20.3116,20.3333,102600.0
2010-03-01 15:50:00,28.16,28.22,28.15,28.18,301400.0,20.3261,20.3694,20.3189,20.3405,301400.0
2010-03-01 15:55:00,28.19,28.19,28.16,28.16,363800.0,20.3477,20.3477,20.3261,20.3261,363800.0
2010-03-02 09:30:00,28.38,28.47,28.33,28.47,266700.0,20.4849,20.5498,20.4488,20.5498,266700.0
2010-03-02 09:35:00,28.47,28.48,28.4,28.45,293600.0,20.5498,20.5571,20.4993,20.5354,293600.0
2010-03-02 09:40:00,28.44,28.56,28.44,28.54,271700.0,20.5282,20.6148,20.5282,20.6004,271700.0
2010-03-02 09:45:00,28.55,28.56,28.47,28.48,179200.0,20.6076,20.6148,20.5498,20.5571,179200.0
2010-03-02 09:50:00,28.48,28.52,28.46,28.48,200600.0,20.5571,20.5859,20.5426,20.5571,200600.0
2010-03-02 09:55:00,28.48,28.58,28.47,28.57,122300.0,20.5571,20.6292,20.5498,20.622,122300.0
2010-03-02 10:00:00,28.58,28.6,28.54,28.55,118700.0,20.6292,20.6437,20.6004,20.6076,118700.0
2010-03-02 10:05:00,28.56,28.56,28.52,28.55,67300.0,20.6148,20.6148,20.5859,20.6076,67300.0
2010-03-02 10:10:00,28.55,28.55,28.41,28.42,217000.0,20.6076,20.6076,20.5065,20.5137,217000.0
2010-03-02 10:15:00,28.42,28.5,28.41,28.49,143000.0,20.5137,20.5715,20.5065,20.5643,143000.0
2010-03-02 10:20:00,28.49,28.54,28.48,28.48,221400.0,20.5643,20.6004,20.5571,20.5571,221400.0
2010-03-02 10:25:00,28.48,28.48,28.43,28.46,119800.0,20.5571,20.5571,20.521,20.5426,119800.0
2010-03-02 10:30:00,28.47,28.54,28.45,28.52,144500.0,20.5498,20.6004,20.5354,20.5859,144500.0
2010-03-02 10:35:00,28.53,28.62,28.52,28.58,215500.0,20.5931,20.6581,20.5859,20.6292,215500.0
2010-03-02 10:40:00,28.58,28.64,28.58,28.59,105700.0,20.6292,20.6725,20.6292,20.6365,105700.0
2010-03-02 10:45:00,28.6,28.61,28.56,28.59,114700.0,20.6437,20.6509,20.6148,20.6365,114700.0
2010-03-02 10:50:00,28.59,28.64,28.58,28.63,144400.0,20.6365,20.6725,20.6292,20.6653,144400.0
2010-03-02 10:55:00,28.62,28.65,28.62,28.64,109400.0,20.6581,20.6798,20.6581,20.6725,109400.0
2010-03-02 11:00:00,28.63,28.68,28.6,28.67,150000.0,20.6653,20.7014,20.6437,20.6942,150000.0
2010-03-02 11:05:00,28.68,28.73,28.67,28.72,169800.0,20.7014,20.7375,20.6942,20.7303,169800.0
2010-03-02 11:10:00,28.73,28.77,28.7,28.76,148300.0,20.7375,20.7664,20.7158,20.7592,148300.0
2010-03-02 11:15:00,28.77,28.8,28.76,28.77,141300.0,20.7664,20.788,20.7592,20.7664,141300.0
2010-03-02 11:20:00,28.77,28.79,28.74,28.75,117600.0,20.7664,20.7808,20.7447,20.7519,117600.0
2010-03-02 11:25:00,28.75,28.78,28.73,28.73,106200.0,20.7519,20.7736,20.7375,20.7375,106200.0
2010-03-02 11:30:00,28.73,28.77,28.72,28.72,153900.0,20.7375,20.7664,20.7303,20.7303,153900.0
2010-03-02 11:35:00,28.73,28.76,28.71,28.75,83300.0,20.7375,20.7592,20.7231,20.7519,83300.0
2010-03-02 11:40:00,28.74,28.76,28.71,28.72,57300.0,20.7447,20.7592,20.7231,20.7303,57300.0
2010-03-02 11:45:00,28.71,28.74,28.7,28.72,88200.0,20.7231,20.7447,20.7158,20.7303,88200.0
2010-03-02 11:50:00,28.73,28.74,28.71,28.73,62800.0,20.7375,20.7447,20.7231,20.7375,62800.0
2010-03-02 11:55:00,28.73,28.79,28.72,28.79,89000.0,20.7375,20.7808,20.7303,20.7808,89000.0
2010-03-02 12:00:00,28.78,28.86,28.77,28.86,199600.0,20.7736,20.8313,20.7664,20.8313,199600.0
2010-03-02 12:05:00,28.86,28.92,28.85,28.89,269100.0,20.8313,20.8746,20.8241,20.853,269100.0
2010-03-02 12:10:00,28.89,28.92,28.86,28.86,260300.0,20.853,20.8746,20.8313,20.8313,260300.0
2010-03-02 12:15:00,28.86,28.86,28.8,28.81,103500.0,20.8313,20.8313,20.788,20.7952,103500.0
2010-03-02 12:20:00,28.81,28.82,28.8,28.8,38900.0,20.7952,20.8025,20.788,20.788,38900.0
2010-03-02 12:25:00,28.81,28.81,28.76,28.77,70700.0,20.7952,20.7952,20.7592,20.7664,70700.0
2010-03-02 12:30:00,28.77,28.77,28.73,28.73,63200.0,20.7664,20.7664,20.7375,20.7375,63200.0
2010-03-02 12:35:00,28.72,28.74,28.71,28.72,73400.0,20.7303,20.7447,20.7231,20.7303,73400.0
2010-03-02 12:40:00,28.73,28.73,28.7,28.73,45200.0,20.7375,20.7375,20.7158,20.7375,45200.0
2010-03-02 12:45:00,28.73,28.73,28.7,28.72,52600.0,20.7375,20.7375,20.7158,20.7303,52600.0
2010-03-02 12:50:00,28.72,28.73,28.67,28.68,129200.0,20.7303,20.7375,20.6942,20.7014,129200.0
2010-03-02 12:55:00,28.68,28.73,28.67,28.69,70600.0,20.7014,20.7375,20.6942,20.7086,70600.0
2010-03-02 13:00:00,28.7,28.74,28.7,28.73,66200.0,20.7158,20.7447,20.7158,20.7375,66200.0
2010-03-02 13:05:00,28.72,28.73,28.7,28.71,54400.0,20.7303,20.7375,20.7158,20.7231,54400.0
2010-03-02 13:10:00,28.71,28.72,28.7,28.71,47100.0,20.7231,20.7303,20.7158,20.7231,47100.0
2010-03-02 13:15:00,28.72,28.74,28.7,28.7,47500.0,20.7303,20.7447,20.7158,20.7158,47500.0
2010-03-02 13:20:00,28.7,28.71,28.69,28.69,54900.0,20.7158,20.7231,20.7086,20.7086,54900.0
2010-03-02 13:25:00,28.69,28.7,28.68,28.7,80400.0,20.7086,20.7158,20.7014,20.7158,80400.0
2010-03-02 13:30:00,28.7,28.73,28.7,28.73,47700.0,20.7158,20.7375,20.7158,20.7375,47700.0
2010-03-02 13:35:00,28.72,28.73,28.72,28.73,10800.0,20.7303,20.7375,20.7303,20.7375,10800.0
2010-03-02 13:40:00,28.73,28.75,28.72,28.75,46400.0,20.7375,20.7519,20.7303,20.7519,46400.0
2010-03-02 13:45:00,28.74,28.76,28.71,28.72,54400.0,20.7447,20.7592,20.7231,20.7303,54400.0
2010-03-02 13:50:00,28.72,28.77,28.72,28.77,112700.0,20.7303,20.7664,20.7303,20.7664,112700.0
2010-03-02 13:55:00,28.77,28.86,28.76,28.85,202700.0,20.7664,20.8313,20.7592,20.8241,202700.0
2010-03-02 14:00:00,28.85,28.86,28.82,28.82,125200.0,20.8241,20.8313,20.8025,20.8025,125200.0
2010-03-02 14:05:00,28.83,28.88,28.81,28.88,150700.0,20.8097,20.8458,20.7952,20.8458,150700.0
2010-03-02 14:10:00,28.88,28.9,28.79,28.8,290800.0,20.8458,20.8602,20.7808,20.788,290800.0
2010-03-02 14:15:00,28.8,28.8,28.74,28.76,230400.0,20.788,20.788,20.7447,20.7592,230400.0
2010-03-02 14:20:00,28.76,28.76,28.72,28.72,102300.0,20.7592,20.7592,20.7303,20.7303,102300.0
2010-03-02 14:25:00,28.72,28.73,28.67,28.67,238900.0,20.7303,20.7375,20.6942,20.6942,238900.0
2010-03-02 14:30:00,28.67,28.68,28.64,28.67,225200.0,20.6942,20.7014,20.6725,20.6942,225200.0
2010-03-02 14:35:00,28.67,28.73,28.67,28.72,115300.0,20.6942,20.7375,20.6942,20.7303,115300.0
2010-03-02 14:40:00,28.73,28.73,28.71,28.73,125700.0,20.7375,20.7375,20.7231,20.7375,125700.0
2010-03-02 14:45:00,28.73,28.73,28.7,28.7,59300.0,20.7375,20.7375,20.7158,20.7158,59300.0
2010-03-02 14:50:00,28.7,28.71,28.68,28.68,204200.0,20.7158,20.7231,20.7014,20.7014,204200.0
2010-03-02 14:55:00,28.68,28.69,28.66,28.67,203000.0,20.7014,20.7086,20.687,20.6942,203000.0
2010-03-02 15:00:00,28.68,28.72,28.67,28.7,129700.0,20.7014,20.7303,20.6942,20.7158,129700.0
2010-03-02 15:05:00,28.7,28.73,28.7,28.73,138100.0,20.7158,20.7375,20.7158,20.7375,138100.0
2010-03-02 15:10:00,28.72,28.76,28.71,28.72,185900.0,20.7303,20.7592,20.7231,20.7303,185900.0
2010-03-02 15:15:00,28.72,28.73,28.7,28.73,171600.0,20.7303,20.7375,20.7158,20.7375,171600.0
2010-03-02 15:20:00,28.72,28.73,28.69,28.69,158600.0,20.7303,20.7375,20.7086,20.7086,158600.0
2010-03-02 15:25:00,28.68,28.69,28.65,28.67,227100.0,20.7014,20.7086,20.6798,20.6942,227100.0
2010-03-02 15:30:00,28.67,28.69,28.63,28.67,471100.0,20.6942,20.7086,20.6653,20.6942,471100.0
2010-03-02 15:35:00,28.67,28.69,28.65,28.67,260200.0,20.6942,20.7086,20.6798,20.6942,260200.0
2010-03-02 15:40:00,28.68,28.7,28.63,28.66,251700.0,20.7014,20.7158,20.6653,20.687,251700.0
2010-03-02 15:45:00,28.66,28.7,28.65,28.67,286500.0,20.687,20.7158,20.6798,20.6942,286500.0
2010-03-02 15:50:00,28.67,28.72,28.66,28.69,363100.0,20.6942,20.7303,20.687,20.7086,363100.0
2010-03-02 15:55:00,28.68,28.71,28.65,28.67,661300.0,20.7014,20.7231,20.6798,20.6942,661300.0
2010-03-03 09:30:00,28.63,28.85,28.46,28.46,230000.0,20.6653,20.8241,20.5426,20.5426,230000.0
2010-03-03 09:35:00,28.47,28.5,28.3,28.45,389000.0,20.5498,20.5715,20.4271,20.5354,389000.0
2010-03-03 09:40:00,28.44,28.59,28.41,28.57,224100.0,20.5282,20.6365,20.5065,20.622,224100.0
2010-03-03 09:45:00,28.57,28.69,28.5,28.62,247300.0,20.622,20.7086,20.5715,20.6581,247300.0
2010-03-03 09:50:00,28.63,28.69,28.55,28.67,231400.0,20.6653,20.7086,20.6076,20.6942,231400.0
2010-03-03 09:55:00,28.67,28.73,28.67,28.73,223300.0,20.6942,20.7375,20.6942,20.7375,223300.0
2010-03-03 10:00:00,28.73,28.78,28.69,28.72,382600.0,20.7375,20.7736,20.7086,20.7303,382600.0
2010-03-03 10:05:00,28.72,28.8,28.7,28.7,213000.0,20.7303,20.788,20.7158,20.7158,213000.0
2010-03-03 10:10:00,28.7,28.72,28.67,28.7,174200.0,20.7158,20.7303,20.6942,20.7158,174200.0
2010-03-03 10:15:00,28.69,28.7,28.63,28.7,218100.0,20.7086,20.7158,20.6653,20.7158,218100.0
2010-03-03 10:20:00,28.69,28.78,28.68,28.73,346100.0,20.7086,20.7736,20.7014,20.7375,346100.0
2010-03-03 10:25:00,28.73,28.77,28.7,28.7,120300.0,20.7375,20.7664,20.7158,20.7158,120300.0
2010-03-03 10:30:00,28.7,28.71,28.64,28.66,208800.0,20.7158,20.7231,20.6725,20.687,208800.0
2010-03-03 10:35:00,28.65,28.71,28.63,28.68,237600.0,20.6798,20.7231,20.6653,20.7014,237600.0
2010-03-03 10:40:00,28.67,28.69,28.6,28.65,268200.0,20.6942,20.7086,20.6437,20.6798,268200.0
2010-03-03 10:45:00,28.65,28.67,28.59,28.59,108400.0,20.6798,20.6942,20.6365,20.6365,108400.0
2010-03-03 10:50:00,28.6,28.61,28.53,28.55,232700.0,20.6437,20.6509,20.5931,20.6076,232700.0
2010-03-03 10:55:00,28.55,28.6,28.54,28.57,196700.0,20.6076,20.6437,20.6004,20.622,196700.0
2010-03-03 11:00:00,28.57,28.59,28.54,28.56,201200.0,20.622,20.6365,20.6004,20.6148,201200.0
2010-03-03 11:05:00,28.56,28.59,28.55,28.55,129200.0,20.6148,20.6365,20.6076,20.6076,129200.0
2010-03-03 11:10:00,28.55,28.55,28.48,28.5,216600.0,20.6076,20.6076,20.5571,20.5715,216600.0
2010-03-03 11:15:00,28.5,28.5,28.45,28.45,112300.0,20.5715,20.5715,20.5354,20.5354,112300.0
2010-03-03 11:20:00,28.45,28.47,28.41,28.42,239400.0,20.5354,20.5498,20.5065,20.5137,239400.0
2010-03-03 11:25:00,28.41,28.44,28.39,28.44,199300.0,20.5065,20.5282,20.4921,20.5282,199300.0
2010-03-03 11:30:00,28.44,28.49,28.43,28.48,140100.0,20.5282,20.5643,20.521,20.5571,140100.0
2010-03-03 11:35:00,28.49,28.49,28.43,28.43,114500.0,20.5643,20.5643,20.521,20.521,114500.0
2010-03-03 11:40:00,28.43,28.44,28.42,28.43,82900.0,20.521,20.5282,20.5137,20.521,82900.0
2010-03-03 11:45:00,28.43,28.44,28.41,28.41,118400.0,20.521,20.5282,20.5065,20.5065,118400.0
2010-03-03 11:50:00,28.41,28.42,28.37,28.37,134900.0,20.5065,20.5137,20.4777,20.4777,134900.0
2010-03-03 11:55:00,28.38,28.44,28.36,28.44,117700.0,20.4849,20.5282,20.4704,20.5282,117700.0
2010-03-03 12:00:00,28.44,28.46,28.42,28.43,111900.0,20.5282,20.5426,20.5137,20.521,111900.0
2010-03-03 12:05:00,28.44,28.46,28.41,28.42,99900.0,20.5282,20.5426,20.5065,20.5137,99900.0
2010-03-03 12:10:00,28.42,28.45,28.42,28.45,92600.0,20.5137,20.5354,20.5137,20.5354,92600.0
2010-03-03 12:15:00,28.45,28.45,28.43,28.45,243000.0,20.5354,20.5354,20.521,20.5354,243000.0
2010-03-03 12:20:00,28.44,28.52,28.44,28.52,293100.0,20.5282,20.5859,20.5282,20.5859,293100.0
2010-03-03 12:25:00,28.52,28.55,28.49,28.54,168200.0,20.5859,20.6076,20.5643,20.6004,168200.0
2010-03-03 12:30:00,28.54,28.62,28.53,28.62,255700.0,20.6004,20.6581,20.5931,20.6581,255700.0
2010-03-03 12:35:00,28.61,28.72,28.61,28.69,412000.0,20.6509,20.7303,20.6509,20.7086,412000.0
2010-03-03 12:40:00,28.69,28.72,28.65,28.65,176400.0,20.7086,20.7303,20.6798,20.6798,176400.0
2010-03-03 12:45:00,28.65,28.68,28.63,28.65,142300.0,20.6798,20.7014,20.6653,20.6798,142300.0
2010-03-03 12:50:00,28.65,28.66,28.57,28.58,255000.0,20.6798,20.687,20.622,20.6292,255000.0
2010-03-03 12:55:00,28.58,28.6,28.53,28.53,209200.0,20.6292,20.6437,20.5931,20.5931,209200.0
2010-03-03 13:00:00,28.53,28.6,28.53,28.6,145700.0,20.5931,20.6437,20.5931,20.6437,145700.0
2010-03-03 13:05:00,28.59,28.62,28.58,28.6,99200.0,20.6365,20.6581,20.6292,20.6437,99200.0
2010-03-03 13:10:00,28.61,28.66,28.6,28.66,97200.0,20.6509,20.687,20.6437,20.687,97200.0
2010-03-03 13:15:00,28.65,28.73,28.65,28.73,139300.0,20.6798,20.7375,20.6798,20.7375,139300.0
2010-03-03 13:20:00,28.73,28.77,28.67,28.69,288400.0,20.7375,20.7664,20.6942,20.7086,288400.0
2010-03-03 13:25:00,28.68,28.74,28.63,28.63,261900.0,20.7014,20.7447,20.6653,20.6653,261900.0
2010-03-03 13:30:00,28.65,28.68,28.55,28.55,351700.0,20.6798,20.7014,20.6076,20.6076,351700.0
2010-03-03 13:35:00,28.55,28.61,28.51,28.52,247400.0,20.6076,20.6509,20.5787,20.5859,247400.0
2010-03-03 13:40:00,28.53,28.55,28.51,28.53,248100.0,20.5931,20.6076,20.5787,20.5931,248100.0
2010-03-03 13:45:00,28.52,28.52,28.46,28.48,149600.0,20.5859,20.5859,20.5426,20.5571,149600.0
2010-03-03 13:50:00,28.48,28.56,28.48,28.53,103800.0,20.5571,20.6148,20.5571,20.5931,103800.0
2010-03-03 13:55:00,28.52,28.58,28.51,28.58,75600.0,20.5859,20.6292,20.5787,20.6292,75600.0
2010-03-03 14:00:00,28.58,28.65,28.57,28.64,142400.0,20.6292,20.6798,20.622,20.6725,142400.0
2010-03-03 14:05:00,28.64,28.65,28.6,28.63,97000.0,20.6725,20.6798,20.6437,20.6653,97000.0
2010-03-03 14:10:00,28.62,28.66,28.61,28.63,163200.0,20.6581,20.687,20.6509,20.6653,163200.0
2010-03-03 14:15:00,28.62,28.63,28.54,28.55,86900.0,20.6581,20.6653,20.6004,20.6076,86900.0
2010-03-03 14:20:00,28.55,28.55,28.46,28.49,200400.0,20.6076,20.6076,20.5426,20.5643,200400.0
2010-03-03 14:25:00,28.5,28.51,28.44,28.45,137900.0,20.5715,20.5787,20.5282,20.5354,137900.0
2010-03-03 14:30:00,28.46,28.48,28.45,28.47,109500.0,20.5426,20.5571,20.5354,20.5498,109500.0
2010-03-03 14:35:00,28.48,28.5,28.45,28.45,87800.0,20.5571,20.5715,20.5354,20.5354,87800.0
2010-03-03 14:40:00,28.46,28.46,28.37,28.38,149100.0,20.5426,20.5426,20.4777,20.4849,149100.0
2010-03-03 14:45:00,28.38,28.55,28.32,28.32,251600.0,20.4849,20.6076,20.4416,20.4416,251600.0
2010-03-03 14:50:00,28.32,28.42,28.32,28.4,178700.0,20.4416,20.5137,20.4416,20.4993,178700.0
2010-03-03 14:55:00,28.4,28.44,28.38,28.41,135200.0,20.4993,20.5282,20.4849,20.5065,135200.0
2010-03-03 15:00:00,28.4,28.43,28.39,28.39,95400.0,20.4993,20.521,20.4921,20.4921,95400.0
2010-03-03 15:05:00,28.38,28.38,28.33,28.37,149700.0,20.4849,20.4849,20.4488,20.4777,149700.0
2010-03-03 15:10:00,28.37,28.38,28.34,28.37,113000.0,20.4777,20.4849,20.456,20.4777,113000.0
2010-03-03 15:15:00,28.38,28.43,28.38,28.42,139100.0,20.4849,20.521,20.4849,20.5137,139100.0
2010-03-03 15:20:00,28.41,28.42,28.36,28.36,125800.0,20.5065,20.5137,20.4704,20.4704,125800.0
2010-03-03 15:25:00,28.36,28.4,28.34,28.35,205600.0,20.4704,20.4993,20.456,20.4632,205600.0
2010-03-03 15:30:00,28.35,28.41,28.3,28.4,333100.0,20.4632,20.5065,20.4271,20.4993,333100.0
2010-03-03 15:35:00,28.4,28.41,28.34,28.36,319100.0,20.4993,20.5065,20.456,20.4704,319100.0
2010-03-03 15:40:00,28.36,28.4,28.33,28.34,210200.0,20.4704,20.4993,20.4488,20.456,210200.0
2010-03-03 15:45:00,28.35,28.41,28.34,28.41,705100.0,20.4632,20.5065,20.456,20.5065,705100.0
2010-03-03 15:50:00,28.4,28.43,28.35,28.35,550300.0,20.4993,20.521,20.4632,20.4632,550300.0
2010-03-03 15:55:00,28.36,28.37,28.29,28.29,825500.0,20.4704,20.4777,20.4199,20.4199,825500.0
2010-03-04 09:30:00,28.39,28.65,28.39,28.6,265400.0,20.4921,20.6798,20.4921,20.6437,265400.0
2010-03-04 09:35:00,28.6,28.74,28.5,28.65,577600.0,20.6437,20.7447,20.5715,20.6798,577600.0
2010-03-04 09:40:00,28.64,28.88,28.64,28.84,474100.0,20.6725,20.8458,20.6725,20.8169,474100.0
2010-03-04 09:45:00,28.83,28.98,28.82,28.97,547000.0,20.8097,20.918,20.8025,20.9107,547000.0
2010-03-04 09:50:00,28.96,29.11,28.96,29.02,805700.0,20.9035,21.0118,20.9035,20.9468,805700.0
2010-03-04 09:55:00,29.02,29.1,28.95,28.96,531600.0,20.9468,21.0046,20.8963,20.9035,531600.0
2010-03-04 10:00:00,28.96,29.0,28.91,29.0,225900.0,20.9035,20.9324,20.8674,20.9324,225900.0
2010-03-04 10:05:00,29.0,29.09,28.94,28.95,260100.0,20.9324,20.9974,20.8891,20.8963,260100.0
2010-03-04 10:10:00,28.96,29.01,28.94,28.97,250400.0,20.9035,20.9396,20.8891,20.9107,250400.0
2010-03-04 10:15:00,28.97,29.02,28.94,29.0,256700.0,20.9107,20.9468,20.8891,20.9324,256700.0
2010-03-04 10:20:00,29.0,29.22,29.0,29.2,667700.0,20.9324,21.0912,20.9324,21.0768,667700.0
2010-03-04 10:25:00,29.2,29.23,29.15,29.21,399500.0,21.0768,21.0984,21.0407,21.084,399500.0
2010-03-04 10:30:00,29.21,29.21,29.03,29.05,498200.0,21.084,21.084,20.954,20.9685,498200.0
2010-03-04 10:35:00,29.04,29.08,28.92,28.93,460600.0,20.9613,20.9901,20.8746,20.8819,460600.0
2010-03-04 10:40:00,28.94,28.99,28.89,28.99,321900.0,20.8891,20.9252,20.853,20.9252,321900.0
2010-03-04 10:45:00,28.99,29.02,28.92,28.97,258300.0,20.9252,20.9468,20.8746,20.9107,258300.0
2010-03-04 10:50:00,28.96,28.98,28.93,28.95,147500.0,20.9035,20.918,20.8819,20.8963,147500.0
2010-03-04 10:55:00,28.95,29.01,28.94,28.98,106400.0,20.8963,20.9396,20.8891,20.918,106400.0
2010-03-04 11:00:00,28.98,29.03,28.93,29.01,157100.0,20.918,20.954,20.8819,20.9396,157100.0
2010-03-04 11:05:00,29.01,29.09,28.99,29.07,321000.0,20.9396,20.9974,20.9252,20.9829,321000.0
2010-03-04 11:10:00,29.07,29.14,29.07,29.07,205800.0,20.9829,21.0334,20.9829,20.9829,205800.0
2010-03-04 11:15:00,29.07,29.1,29.05,29.05,115900.0,20.9829,21.0046,20.9685,20.9685,115900.0
2010-03-04 11:20:00,29.05,29.06,29.0,29.0,162400.0,20.9685,20.9757,20.9324,20.9324,162400.0
2010-03-04 11:25:00,29.01,29.02,28.92,28.93,163000.0,20.9396,20.9468,20.8746,20.8819,163000.0
2010-03-04 11:30:00,28.93,28.99,28.92,28.95,230700.0,20.8819,20.9252,20.8746,20.8963,230700.0
2010-03-04 11:35:00,28.95,28.96,28.86,28.87,312300.0,20.8963,20.9035,20.8313,20.8386,312300.0
2010-03-04 11:40:00,28.87,28.91,28.86,28.91,75100.0,20.8386,20.8674,20.8313,20.8674,75100.0
2010-03-04 11:45:00,28.91,28.93,28.87,28.91,117400.0,20.8674,20.8819,20.8386,20.8674,117400.0
2010-03-04 11:50:00,28.9,28.97,28.89,28.97,87400.0,20.8602,20.9107,20.853,20.9107,87400.0
2010-03-04 11:55:00,28.97,28.98,28.89,28.92,112100.0,20.9107,20.918,20.853,20.8746,112100.0
2010-03-04 12:00:00,28.92,28.92,28.84,28.84,269000.0,20.8746,20.8746,20.8169,20.8169,269000.0
2010-03-04 12:05:00,28.84,28.9,28.84,28.88,184400.0,20.8169,20.8602,20.8169,20.8458,184400.0
2010-03-04 12:10:00,28.88,28.91,28.87,28.9,100400.0,20.8458,20.8674,20.8386,20.8602,100400.0
2010-03-04 12:15:00,28.9,28.91,28.89,28.9,41800.0,20.8602,20.8674,20.853,20.8602,41800.0
2010-03-04 12:20:00,28.91,28.96,28.9,28.92,117300.0,20.8674,20.9035,20.8602,20.8746,117300.0
2010-03-04 12:25:00,28.92,28.94,28.91,28.92,70500.0,20.8746,20.8891,20.8674,20.8746,70500.0
2010-03-04 12:30:00,28.92,28.95,28.91,28.91,40500.0,20.8746,20.8963,20.8674,20.8674,40500.0
2010-03-04 12:35:00,28.92,28.92,28.85,28.85,137000.0,20.8746,20.8746,20.8241,20.8241,137000.0
2010-03-04 12:40:00,28.85,28.87,28.8,28.86,198900.0,20.8241,20.8386,20.788,20.8313,198900.0
2010-03-04 12:45:00,28.86,28.89,28.85,28.89,49300.0,20.8313,20.853,20.8241,20.853,49300.0
2010-03-04 12:50:00,28.9,28.93,28.88,28.92,59200.0,20.8602,20.8819,20.8458,20.8746,59200.0
2010-03-04 12:55:00,28.93,28.97,28.89,28.9,255100.0,20.8819,20.9107,20.853,20.8602,255100.0
2010-03-04 13:00:00,28.9,28.92,28.89,28.9,29700.0,20.8602,20.8746,20.853,20.8602,29700.0
2010-03-04 13:05:00,28.9,28.93,28.88,28.93,23500.0,20.8602,20.8819,20.8458,20.8819,23500.0
2010-03-04 13:10:00,28.93,28.96,28.93,28.95,83800.0,20.8819,20.9035,20.8819,20.8963,83800.0
2010-03-04 13:15:00,28.95,29.03,28.93,29.0,466600.0,20.8963,20.954,20.8819,20.9324,466600.0
2010-03-04 13:20:00,29.0,29.04,28.98,29.03,234800.0,20.9324,20.9613,20.918,20.954,234800.0
2010-03-04 13:25:00,29.04,29.1,29.0,29.04,412800.0,20.9613,21.0046,20.9324,20.9613,412800.0
2010-03-04 13:30:00,29.05,29.1,29.01,29.1,144700.0,20.9685,21.0046,20.9396,21.0046,144700.0
2010-03-04 13:35:00,29.09,29.09,29.03,29.03,62600.0,20.9974,20.9974,20.954,20.954,62600.0
2010-03-04 13:40:00,29.03,29.03,28.98,28.99,120000.0,20.954,20.954,20.918,20.9252,120000.0
2010-03-04 13:45:00,29.0,29.01,28.95,28.95,178500.0,20.9324,20.9396,20.8963,20.8963,178500.0
2010-03-04 13:50:00,28.95,28.96,28.91,28.91,135100.0,20.8963,20.9035,20.8674,20.8674,135100.0
2010-03-04 13:55:00,28.91,28.95,28.91,28.94,116800.0,20.8674,20.8963,20.8674,20.8891,116800.0
2010-03-04 14:00:00,28.94,28.96,28.93,28.94,214800.0,20.8891,20.9035,20.8819,20.8891,214800.0
2010-03-04 14:05:00,28.94,29.05,28.94,29.03,223600.0,20.8891,20.9685,20.8891,20.954,223600.0
2010-03-04 14:10:00,29.03,29.04,28.98,28.98,64200.0,20.954,20.9613,20.918,20.918,64200.0
2010-03-04 14:15:00,28.98,29.03,28.97,28.98,156100.0,20.918,20.954,20.9107,20.918,156100.0
2010-03-04 14:20:00,28.98,28.98,28.92,28.95,71600.0,20.918,20.918,20.8746,20.8963,71600.0
2010-03-04 14:25:00,28.94,28.95,28.94,28.94,48000.0,20.8891,20.8963,20.8891,20.8891,48000.0
2010-03-04 14:30:00,28.95,28.96,28.94,28.96,85800.0,20.8963,20.9035,20.8891,20.9035,85800.0
2010-03-04 14:35:00,28.96,28.98,28.94,28.97,97300.0,20.9035,20.918,20.8891,20.9107,97300.0
2010-03-04 14:40:00,28.97,29.04,28.97,29.04,142000.0,20.9107,20.9613,20.9107,20.9613,142000.0
2010-03-04 14:45:00,29.03,29.08,29.03,29.05,202000.0,20.954,20.9901,20.954,20.9685,202000.0
2010-03-04 14:50:00,29.05,29.19,29.04,29.18,531500.0,20.9685,21.0695,20.9613,21.0623,531500.0
2010-03-04 14:55:00,29.17,29.17,29.13,29.15,191900.0,21.0551,21.0551,21.0262,21.0407,191900.0
2010-03-04 15:00:00,29.16,29.16,29.05,29.07,212500.0,21.0479,21.0479,20.9685,20.9829,212500.0
2010-03-04 15:05:00,29.08,29.12,29.08,29.1,258700.0,20.9901,21.019,20.9901,21.0046,258700.0
2010-03-04 15:10:00,29.11,29.11,29.05,29.06,202500.0,21.0118,21.0118,20.9685,20.9757,202500.0
2010-03-04 15:15:00,29.05,29.06,29.01,29.02,455800.0,20.9685,20.9757,20.9396,20.9468,455800.0
2010-03-04 15:20:00,29.02,29.07,29.0,29.05,145600.0,20.9468,20.9829,20.9324,20.9685,145600.0
2010-03-04 15:25:00,29.06,29.11,29.05,29.1,195600.0,20.9757,21.0118,20.9685,21.0046,195600.0
2010-03-04 15:30:00,29.11,29.23,29.11,29.22,934100.0,21.0118,21.0984,21.0118,21.0912,934100.0
2010-03-04 15:35:00,29.22,29.22,29.12,29.13,370300.0,21.0912,21.0912,21.019,21.0262,370300.0
2010-03-04 15:40:00,29.13,29.25,29.13,29.25,378000.0,21.0262,21.1128,21.0262,21.1128,378000.0
2010-03-04 15:45:00,29.25,29.28,29.21,29.21,659700.0,21.1128,21.1345,21.084,21.084,659700.0
2010-03-04 15:50:00,29.22,29.23,29.19,29.2,521300.0,21.0912,21.0984,21.0695,21.0768,521300.0
2010-03-04 15:55:00,29.2,29.24,29.19,29.22,678800.0,21.0768,21.1056,21.0695,21.0912,678800.0
2010-03-05 09:30:00,29.53,29.58,29.4,29.4,716700.0,21.3149,21.351,21.2211,21.2211,716700.0
2010-03-05 09:35:00,29.41,29.48,29.31,29.32,363000.0,21.2283,21.2789,21.1562,21.1634,363000.0
2010-03-05 09:40:00,29.32,29.42,29.3,29.41,178500.0,21.1634,21.2355,21.1489,21.2283,178500.0
2010-03-05 09:45:00,29.41,29.43,29.31,29.37,256100.0,21.2283,21.2428,21.1562,21.1995,256100.0
2010-03-05 09:50:00,29.37,29.43,29.32,29.34,260400.0,21.1995,21.2428,21.1634,21.1778,260400.0
2010-03-05 09:55:00,29.33,29.34,29.28,29.32,168100.0,21.1706,21.1778,21.1345,21.1634,168100.0
2010-03-05 10:00:00,29.32,29.34,29.27,29.27,160300.0,21.1634,21.1778,21.1273,21.1273,160300.0
2010-03-05 10:05:00,29.27,29.37,29.27,29.36,255400.0,21.1273,21.1995,21.1273,21.1922,255400.0
2010-03-05 10:10:00,29.35,29.47,29.33,29.46,189700.0,21.185,21.2716,21.1706,21.2644,189700.0
2010-03-05 10:15:00,29.46,29.47,29.41,29.42,160500.0,21.2644,21.2716,21.2283,21.2355,160500.0
2010-03-05 10:20:00,29.43,29.45,29.39,29.42,210300.0,21.2428,21.2572,21.2139,21.2355,210300.0
2010-03-05 10:25:00,29.43,29.55,29.4,29.54,351000.0,21.2428,21.3294,21.2211,21.3222,351000.0
2010-03-05 10:30:00,29.54,29.63,29.53,29.6,385000.0,21.3222,21.3871,21.3149,21.3655,385000.0
2010-03-05 10:35:00,29.61,29.69,29.6,29.67,250600.0,21.3727,21.4304,21.3655,21.416,250600.0
2010-03-05 10:40:00,29.68,29.74,29.62,29.72,240200.0,21.4232,21.4665,21.3799,21.4521,240200.0
2010-03-05 10:45:00,29.73,29.75,29.7,29.72,124500.0,21.4593,21.4737,21.4377,21.4521,124500.0
2010-03-05 10:50:00,29.73,29.73,29.66,29.71,258900.0,21.4593,21.4593,21.4088,21.4449,258900.0
2010-03-05 10:55:00,29.71,29.74,29.69,29.7,166800.0,21.4449,21.4665,21.4304,21.4377,166800.0
2010-03-05 11:00:00,29.71,29.73,29.69,29.7,109600.0,21.4449,21.4593,21.4304,21.4377,109600.0
2010-03-05 11:05:00,29.69,29.7,29.61,29.63,153900.0,21.4304,21.4377,21.3727,21.3871,153900.0
2010-03-05 11:10:00,29.63,29.64,29.6,29.62,91300.0,21.3871,21.3943,21.3655,21.3799,91300.0
2010-03-05 11:15:00,29.62,29.64,29.58,29.59,157100.0,21.3799,21.3943,21.351,21.3583,157100.0
2010-03-05 11:20:00,29.59,29.59,29.51,29.53,277300.0,21.3583,21.3583,21.3005,21.3149,277300.0
2010-03-05 11:25:00,29.54,29.54,29.47,29.48,161600.0,21.3222,21.3222,21.2716,21.2789,161600.0
2010-03-05 11:30:00,29.48,29.51,29.45,29.48,140000.0,21.2789,21.3005,21.2572,21.2789,140000.0
2010-03-05 11:35:00,29.47,29.48,29.42,29.43,144900.0,21.2716,21.2789,21.2355,21.2428,144900.0
2010-03-05 11:40:00,29.43,29.45,29.4,29.45,158400.0,21.2428,21.2572,21.2211,21.2572,158400.0
2010-03-05 11:45:00,29.44,29.51,29.44,29.46,256500.0,21.25,21.3005,21.25,21.2644,256500.0
2010-03-05 11:50:00,29.47,29.47,29.42,29.45,155400.0,21.2716,21.2716,21.2355,21.2572,155400.0
2010-03-05 11:55:00,29.45,29.45,29.37,29.4,128800.0,21.2572,21.2572,21.1995,21.2211,128800.0
2010-03-05 12:00:00,29.39,29.44,29.39,29.44,124300.0,21.2139,21.25,21.2139,21.25,124300.0
2010-03-05 12:05:00,29.44,29.45,29.39,29.41,99500.0,21.25,21.2572,21.2139,21.2283,99500.0
2010-03-05 12:10:00,29.41,29.41,29.37,29.4,96600.0,21.2283,21.2283,21.1995,21.2211,96600.0
2010-03-05 12:15:00,29.4,29.42,29.4,29.41,67700.0,21.2211,21.2355,21.2211,21.2283,67700.0
2010-03-05 12:20:00,29.41,29.41,29.36,29.38,91600.0,21.2283,21.2283,21.1922,21.2067,91600.0
2010-03-05 12:25:00,29.38,29.41,29.35,29.41,134200.0,21.2067,21.2283,21.185,21.2283,134200.0
2010-03-05 12:30:00,29.41,29.41,29.37,29.38,108100.0,21.2283,21.2283,21.1995,21.2067,108100.0
2010-03-05 12:35:00,29.37,29.43,29.37,29.41,104000.0,21.1995,21.2428,21.1995,21.2283,104000.0
2010-03-05 12:40:00,29.4,29.43,29.4,29.43,77900.0,21.2211,21.2428,21.2211,21.2428,77900.0
2010-03-05 12:45:00,29.43,29.46,29.41,29.43,104400.0,21.2428,21.2644,21.2283,21.2428,104400.0
2010-03-05 12:50:00,29.44,29.45,29.41,29.42,262400.0,21.25,21.2572,21.2283,21.2355,262400.0
2010-03-05 12:55:00,29.43,29.5,29.43,29.48,280300.0,21.2428,21.2933,21.2428,21.2789,280300.0
2010-03-05 13:00:00,29.48,29.49,29.45,29.46,134100.0,21.2789,21.2861,21.2572,21.2644,134100.0
2010-03-05 13:05:00,29.46,29.48,29.42,29.44,122600.0,21.2644,21.2789,21.2355,21.25,122600.0
2010-03-05 13:10:00,29.44,29.47,29.35,29.42,144800.0,21.25,21.2716,21.185,21.2355,144800.0
2010-03-05 13:15:00,29.41,29.42,29.37,29.37,178100.0,21.2283,21.2355,21.1995,21.1995,178100.0
2010-03-05 13:20:00,29.37,29.43,29.37,29.43,97000.0,21.1995,21.2428,21.1995,21.2428,97000.0
2010-03-05 13:25:00,29.43,29.44,29.4,29.4,70700.0,21.2428,21.25,21.2211,21.2211,70700.0
2010-03-05 13:30:00,29.4,29.43,29.39,29.39,122800.0,21.2211,21.2428,21.2139,21.2139,122800.0
2010-03-05 13:35:00,29.39,29.4,29.34,29.35,103000.0,21.2139,21.2211,21.1778,21.185,103000.0
2010-03-05 13:40:00,29.36,29.38,29.32,29.35,116200.0,21.1922,21.2067,21.1634,21.185,116200.0
2010-03-05 13:45:00,29.35,29.35,29.33,29.34,81200.0,21.185,21.185,21.1706,21.1778,81200.0
2010-03-05 13:50:00,29.35,29.38,29.34,29.36,61700.0,21.185,21.2067,21.1778,21.1922,61700.0
2010-03-05 13:55:00,29.35,29.36,29.32,29.36,62700.0,21.185,21.1922,21.1634,21.1922,62700.0
2010-03-05 14:00:00,29.36,29.36,29.33,29.34,38600.0,21.1922,21.1922,21.1706,21.1778,38600.0
2010-03-05 14:05:00,29.34,29.44,29.34,29.44,173500.0,21.1778,21.25,21.1778,21.25,173500.0
2010-03-05 14:10:00,29.43,29.46,29.39,29.42,261200.0,21.2428,21.2644,21.2139,21.2355,261200.0
2010-03-05 14:15:00,29.43,29.45,29.4,29.42,213900.0,21.2428,21.2572,21.2211,21.2355,213900.0
2010-03-05 14:20:00,29.41,29.44,29.39,29.4,150400.0,21.2283,21.25,21.2139,21.2211,150400.0
2010-03-05 14:25:00,29.4,29.43,29.36,29.43,101900.0,21.2211,21.2428,21.1922,21.2428,101900.0
2010-03-05 14:30:00,29.42,29.43,29.4,29.42,82700.0,21.2355,21.2428,21.2211,21.2355,82700.0
2010-03-05 14:35:00,29.43,29.48,29.4,29.47,125500.0,21.2428,21.2789,21.2211,21.2716,125500.0
2010-03-05 14:40:00,29.48,29.5,29.44,29.45,277900.0,21.2789,21.2933,21.25,21.2572,277900.0
2010-03-05 14:45:00,29.46,29.53,29.45,29.5,366100.0,21.2644,21.3149,21.2572,21.2933,366100.0
2010-03-05 14:50:00,29.5,29.57,29.49,29.53,264600.0,21.2933,21.3438,21.2861,21.3149,264600.0
2010-03-05 14:55:00,29.52,29.57,29.49,29.55,343100.0,21.3077,21.3438,21.2861,21.3294,343100.0
2010-03-05 15:00:00,29.55,29.61,29.52,29.56,533600.0,21.3294,21.3727,21.3077,21.3366,533600.0
2010-03-05 15:05:00,29.55,29.56,29.5,29.5,125300.0,21.3294,21.3366,21.2933,21.2933,125300.0
2010-03-05 15:10:00,29.5,29.52,29.44,29.44,284200.0,21.2933,21.3077,21.25,21.25,284200.0
2010-03-05 15:15:00,29.45,29.47,29.4,29.4,334600.0,21.2572,21.2716,21.2211,21.2211,334600.0
2010-03-05 15:20:00,29.41,29.43,29.38,29.41,185100.0,21.2283,21.2428,21.2067,21.2283,185100.0
2010-03-05 15:25:00,29.41,29.42,29.37,29.4,288400.0,21.2283,21.2355,21.1995,21.2211,288400.0
2010-03-05 15:30:00,29.4,29.46,29.38,29.44,509600.0,21.2211,21.2644,21.2067,21.25,509600.0
2010-03-05 15:35:00,29.44,29.46,29.37,29.38,511900.0,21.25,21.2644,21.1995,21.2067,511900.0
2010-03-05 15:40:00,29.38,29.45,29.36,29.43,289800.0,21.2067,21.2572,21.1922,21.2428,289800.0
2010-03-05 15:45:00,29.43,29.44,29.38,29.4,350700.0,21.2428,21.25,21.2067,21.2211,350700.0
2010-03-05 15:50:00,29.39,29.4,29.38,29.39,408200.0,21.2139,21.2211,21.2067,21.2139,408200.0
2010-03-05 15:55:00,29.39,29.42,29.35,29.4,945800.0,21.2139,21.2355,21.185,21.2211,945800.0
2010-03-08 09:30:00,29.52,29.53,29.36,29.48,228600.0,21.3077,21.3149,21.1922,21.2789,228600.0
2010-03-08 09:35:00,29.48,29.51,29.43,29.47,171900.0,21.2789,21.3005,21.2428,21.2716,171900.0
2010-03-08 09:40:00,29.47,29.51,29.42,29.49,187800.0,21.2716,21.3005,21.2355,21.2861,187800.0
2010-03-08 09:45:00,29.5,29.5,29.4,29.4,147000.0,21.2933,21.2933,21.2211,21.2211,147000.0
2010-03-08 09:50:00,29.41,29.41,29.34,29.37,258900.0,21.2283,21.2283,21.1778,21.1995,258900.0
2010-03-08 09:55:00,29.37,29.39,29.33,29.34,127200.0,21.1995,21.2139,21.1706,21.1778,127200.0
2010-03-08 10:00:00,29.33,29.44,29.33,29.44,114900.0,21.1706,21.25,21.1706,21.25,114900.0
2010-03-08 10:05:00,29.44,29.45,29.36,29.42,173000.0,21.25,21.2572,21.1922,21.2355,173000.0
2010-03-08 10:10:00,29.42,29.5,29.4,29.48,138800.0,21.2355,21.2933,21.2211,21.2789,138800.0
2010-03-08 10:15:00,29.48,29.51,29.45,29.51,159800.0,21.2789,21.3005,21.2572,21.3005,159800.0
2010-03-08 10:20:00,29.52,29.57,29.51,29.54,212700.0,21.3077,21.3438,21.3005,21.3222,212700.0
2010-03-08 10:25:00,29.54,29.56,29.47,29.48,128600.0,21.3222,21.3366,21.2716,21.2789,128600.0
2010-03-08 10:30:00,29.48,29.5,29.36,29.39,245100.0,21.2789,21.2933,21.1922,21.2139,245100.0
2010-03-08 10:35:00,29.39,29.45,29.39,29.45,132800.0,21.2139,21.2572,21.2139,21.2572,132800.0
2010-03-08 10:40:00,29.45,29.48,29.4,29.48,155300.0,21.2572,21.2789,21.2211,21.2789,155300.0
2010-03-08 10:45:00,29.48,29.52,29.48,29.51,64100.0,21.2789,21.3077,21.2789,21.3005,64100.0
2010-03-08 10:50:00,29.51,29.59,29.5,29.58,124000.0,21.3005,21.3583,21.2933,21.351,124000.0
2010-03-08 10:55:00,29.59,29.59,29.56,29.58,95500.0,21.3583,21.3583,21.3366,21.351,95500.0
2010-03-08 11:00:00,29.57,29.59,29.57,29.58,82900.0,21.3438,21.3583,21.3438,21.351,82900.0
2010-03-08 11:05:00,29.57,29.58,29.56,29.58,88000.0,21.3438,21.351,21.3366,21.351,88000.0
2010-03-08 11:10:00,29.57,29.61,29.57,29.61,71500.0,21.3438,21.3727,21.3438,21.3727,71500.0
2010-03-08 11:15:00,29.61,29.61,29.54,29.55,111600.0,21.3727,21.3727,21.3222,21.3294,111600.0
2010-03-08 11:20:00,29.56,29.56,29.51,29.53,125900.0,21.3366,21.3366,21.3005,21.3149,125900.0
2010-03-08 11:25:00,29.52,29.52,29.42,29.44,99200.0,21.3077,21.3077,21.2355,21.25,99200.0
2010-03-08 11:30:00,29.45,29.48,29.43,29.48,107400.0,21.2572,21.2789,21.2428,21.2789,107400.0
2010-03-08 11:35:00,29.48,29.5,29.47,29.48,51800.0,21.2789,21.2933,21.2716,21.2789,51800.0
2010-03-08 11:40:00,29.48,29.48,29.44,29.47,56000.0,21.2789,21.2789,21.25,21.2716,56000.0
2010-03-08 11:45:00,29.47,29.5,29.47,29.5,58000.0,21.2716,21.2933,21.2716,21.2933,58000.0
2010-03-08 11:50:00,29.5,29.51,29.5,29.51,36900.0,21.2933,21.3005,21.2933,21.3005,36900.0
2010-03-08 11:55:00,29.51,29.51,29.46,29.47,88700.0,21.3005,21.3005,21.2644,21.2716,88700.0
2010-03-08 12:00:00,29.48,29.49,29.45,29.49,66600.0,21.2789,21.2861,21.2572,21.2861,66600.0
2010-03-08 12:05:00,29.48,29.53,29.48,29.51,115100.0,21.2789,21.3149,21.2789,21.3005,115100.0
2010-03-08 12:10:00,29.5,29.51,29.46,29.47,116700.0,21.2933,21.3005,21.2644,21.2716,116700.0
2010-03-08 12:15:00,29.47,29.53,29.47,29.53,124400.0,21.2716,21.3149,21.2716,21.3149,124400.0
2010-03-08 12:20:00,29.52,29.53,29.49,29.49,34600.0,21.3077,21.3149,21.2861,21.2861,34600.0
2010-03-08 12:25:00,29.49,29.58,29.49,29.58,139900.0,21.2861,21.351,21.2861,21.351,139900.0
2010-03-08 12:30:00,29.58,29.63,29.58,29.62,257600.0,21.351,21.3871,21.351,21.3799,257600.0
2010-03-08 12:35:00,29.62,29.64,29.57,29.57,175300.0,21.3799,21.3943,21.3438,21.3438,175300.0
2010-03-08 12:40:00,29.58,29.58,29.57,29.57,19000.0,21.351,21.351,21.3438,21.3438,19000.0
2010-03-08 12:45:00,29.57,29.58,29.51,29.51,179200.0,21.3438,21.351,21.3005,21.3005,179200.0
2010-03-08 12:50:00,29.52,29.54,29.5,29.5,168800.0,21.3077,21.3222,21.2933,21.2933,168800.0
2010-03-08 12:55:00,29.5,29.56,29.5,29.56,179200.0,21.2933,21.3366,21.2933,21.3366,179200.0
2010-03-08 13:00:00,29.56,29.66,29.55,29.61,288100.0,21.3366,21.4088,21.3294,21.3727,288100.0
2010-03-08 13:05:00,29.62,29.62,29.59,29.61,90800.0,21.3799,21.3799,21.3583,21.3727,90800.0
2010-03-08 13:10:00,29.61,29.68,29.6,29.67,322200.0,21.3727,21.4232,21.3655,21.416,322200.0
2010-03-08 13:15:00,29.67,29.7,29.63,29.64,157000.0,21.416,21.4377,21.3871,21.3943,157000.0
2010-03-08 13:20:00,29.63,29.65,29.62,29.62,50900.0,21.3871,21.4016,21.3799,21.3799,50900.0
2010-03-08 13:25:00,29.63,29.65,29.59,29.6,101900.0,21.3871,21.4016,21.3583,21.3655,101900.0
2010-03-08 13:30:00,29.6,29.62,29.59,29.62,53300.0,21.3655,21.3799,21.3583,21.3799,53300.0
2010-03-08 13:35:00,29.61,29.66,29.61,29.65,96800.0,21.3727,21.4088,21.3727,21.4016,96800.0
2010-03-08 13:40:00,29.64,29.67,29.63,29.66,202400.0,21.3943,21.416,21.3871,21.4088,202400.0
2010-03-08 13:45:00,29.66,29.66,29.6,29.63,127300.0,21.4088,21.4088,21.3655,21.3871,127300.0
2010-03-08 13:50:00,29.63,29.64,29.61,29.62,72900.0,21.3871,21.3943,21.3727,21.3799,72900.0
2010-03-08 13:55:00,29.63,29.7,29.63,29.64,191400.0,21.3871,21.4377,21.3871,21.3943,191400.0
2010-03-08 14:00:00,29.63,29.66,29.63,29.65,103200.0,21.3871,21.4088,21.3871,21.4016,103200.0
2010-03-08 14:05:00,29.65,29.68,29.65,29.65,109600.0,21.4016,21.4232,21.4016,21.4016,109600.0
2010-03-08 14:10:00,29.65,29.73,29.65,29.72,200700.0,21.4016,21.4593,21.4016,21.4521,200700.0
2010-03-08 14:15:00,29.73,29.74,29.69,29.69,136000.0,21.4593,21.4665,21.4304,21.4304,136000.0
2010-03-08 14:20:00,29.69,29.69,29.6,29.6,141400.0,21.4304,21.4304,21.3655,21.3655,141400.0
2010-03-08 14:25:00,29.61,29.64,29.6,29.64,78000.0,21.3727,21.3943,21.3655,21.3943,78000.0
2010-03-08 14:30:00,29.64,29.69,29.64,29.69,105600.0,21.3943,21.4304,21.3943,21.4304,105600.0
2010-03-08 14:35:00,29.69,29.73,29.67,29.7,200800.0,21.4304,21.4593,21.416,21.4377,200800.0
2010-03-08 14:40:00,29.7,29.72,29.67,29.72,92100.0,21.4377,21.4521,21.416,21.4521,92100.0
2010-03-08 14:45:00,29.72,29.73,29.69,29.72,80900.0,21.4521,21.4593,21.4304,21.4521,80900.0
2010-03-08 14:50:00,29.73,29.74,29.69,29.7,100500.0,21.4593,21.4665,21.4304,21.4377,100500.0
2010-03-08 14:55:00,29.7,29.71,29.63,29.64,160400.0,21.4377,21.4449,21.3871,21.3943,160400.0
2010-03-08 15:00:00,29.63,29.67,29.61,29.66,106400.0,21.3871,21.416,21.3727,21.4088,106400.0
2010-03-08 15:05:00,29.66,29.68,29.64,29.64,105600.0,21.4088,21.4232,21.3943,21.3943,105600.0
2010-03-08 15:10:00,29.64,29.65,29.61,29.61,108400.0,21.3943,21.4016,21.3727,21.3727,108400.0
2010-03-08 15:15:00,29.61,29.65,29.61,29.64,76100.0,21.3727,21.4016,21.3727,21.3943,76100.0
2010-03-08 15:20:00,29.64,29.65,29.63,29.63,113300.0,21.3943,21.4016,21.3871,21.3871,113300.0
2010-03-08 15:25:00,29.64,29.64,29.62,29.64,87500.0,21.3943,21.3943,21.3799,21.3943,87500.0
2010-03-08 15:30:00,29.64,29.64,29.58,29.59,230500.0,21.3943,21.3943,21.351,21.3583,230500.0
2010-03-08 15:35:00,29.6,29.65,29.59,29.65,114100.0,21.3655,21.4016,21.3583,21.4016,114100.0
2010-03-08 15:40:00,29.65,29.69,29.64,29.69,182800.0,21.4016,21.4304,21.3943,21.4304,182800.0
2010-03-08 15:45:00,29.68,29.68,29.61,29.61,264000.0,21.4232,21.4232,21.3727,21.3727,264000.0
2010-03-08 15:50:00,29.61,29.62,29.57,29.6,232800.0,21.3727,21.3799,21.3438,21.3655,232800.0
2010-03-08 15:55:00,29.61,29.61,29.54,29.55,471900.0,21.3727,21.3727,21.3222,21.3294,471900.0
2010-03-09 09:30:00,29.45,29.47,29.21,29.32,416900.0,21.2572,21.2716,21.084,21.1634,416900.0
2010-03-09 09:35:00,29.3,29.3,29.14,29.26,246500.0,21.1489,21.1489,21.0334,21.1201,246500.0
2010-03-09 09:40:00,29.27,29.29,29.13,29.2,273500.0,21.1273,21.1417,21.0262,21.0768,273500.0
2010-03-09 09:45:00,29.2,29.26,29.15,29.26,338800.0,21.0768,21.1201,21.0407,21.1201,338800.0
2010-03-09 09:50:00,29.26,29.32,29.23,29.23,310100.0,21.1201,21.1634,21.0984,21.0984,310100.0
2010-03-09 09:55:00,29.23,29.26,29.2,29.21,209800.0,21.0984,21.1201,21.0768,21.084,209800.0
2010-03-09 10:00:00,29.21,29.23,29.15,29.18,365600.0,21.084,21.0984,21.0407,21.0623,365600.0
2010-03-09 10:05:00,29.18,29.21,29.15,29.17,431900.0,21.0623,21.084,21.0407,21.0551,431900.0
2010-03-09 10:10:00,29.17,29.19,29.08,29.1,339400.0,21.0551,21.0695,20.9901,21.0046,339400.0
2010-03-09 10:15:00,29.1,29.15,29.07,29.08,581200.0,21.0046,21.0407,20.9829,20.9901,581200.0
2010-03-09 10:20:00,29.08,29.14,29.06,29.13,636000.0,20.9901,21.0334,20.9757,21.0262,636000.0
2010-03-09 10:25:00,29.14,29.18,29.11,29.16,484000.0,21.0334,21.0623,21.0118,21.0479,484000.0
2010-03-09 10:30:00,29.15,29.2,29.12,29.16,347400.0,21.0407,21.0768,21.019,21.0479,347400.0
2010-03-09 10:35:00,29.15,29.29,29.15,29.27,362200.0,21.0407,21.1417,21.0407,21.1273,362200.0
2010-03-09 10:40:00,29.26,29.35,29.25,29.31,638400.0,21.1201,21.185,21.1128,21.1562,638400.0
2010-03-09 10:45:00,29.31,29.37,29.31,29.37,313200.0,21.1562,21.1995,21.1562,21.1995,313200.0
2010-03-09 10:50:00,29.36,29.41,29.34,29.38,871200.0,21.1922,21.2283,21.1778,21.2067,871200.0
2010-03-09 10:55:00,29.38,29.46,29.38,29.46,330300.0,21.2067,21.2644,21.2067,21.2644,330300.0
2010-03-09 11:00:00,29.45,29.46,29.39,29.4,415200.0,21.2572,21.2644,21.2139,21.2211,415200.0
2010-03-09 11:05:00,29.4,29.4,29.27,29.31,329900.0,21.2211,21.2211,21.1273,21.1562,329900.0
2010-03-09 11:10:00,29.31,29.36,29.3,29.31,182000.0,21.1562,21.1922,21.1489,21.1562,182000.0
2010-03-09 11:15:00,29.31,29.31,29.25,29.29,143000.0,21.1562,21.1562,21.1128,21.1417,143000.0
2010-03-09 11:20:00,29.29,29.39,29.28,29.39,268600.0,21.1417,21.2139,21.1345,21.2139,268600.0
2010-03-09 11:25:00,29.4,29.41,29.36,29.37,100900.0,21.2211,21.2283,21.1922,21.1995,100900.0
2010-03-09 11:30:00,29.37,29.4,29.34,29.39,99100.0,21.1995,21.2211,21.1778,21.2139,99100.0
2010-03-09 11:35:00,29.4,29.42,29.38,29.4,224000.0,21.2211,21.2355,21.2067,21.2211,224000.0
2010-03-09 11:40:00,29.4,29.45,29.4,29.44,272500.0,21.2211,21.2572,21.2211,21.25,272500.0
2010-03-09 11:45:00,29.44,29.48,29.44,29.48,95700.0,21.25,21.2789,21.25,21.2789,95700.0
2010-03-09 11:50:00,29.48,29.49,29.44,29.46,165800.0,21.2789,21.2861,21.25,21.2644,165800.0
2010-03-09 11:55:00,29.46,29.51,29.46,29.46,386800.0,21.2644,21.3005,21.2644,21.2644,386800.0
2010-03-09 12:00:00,29.46,29.47,29.41,29.42,197700.0,21.2644,21.2716,21.2283,21.2355,197700.0
2010-03-09 12:05:00,29.41,29.42,29.35,29.36,182100.0,21.2283,21.2355,21.185,21.1922,182100.0
2010-03-09 12:10:00,29.35,29.43,29.35,29.42,208600.0,21.185,21.2428,21.185,21.2355,208600.0
2010-03-09 12:15:00,29.43,29.45,29.34,29.36,190700.0,21.2428,21.2572,21.1778,21.1922,190700.0
2010-03-09 12:20:00,29.36,29.42,29.35,29.38,103600.0,21.1922,21.2355,21.185,21.2067,103600.0
2010-03-09 12:25:00,29.38,29.42,29.38,29.4,81000.0,21.2067,21.2355,21.2067,21.2211,81000.0
2010-03-09 12:30:00,29.4,29.41,29.35,29.38,113900.0,21.2211,21.2283,21.185,21.2067,113900.0
2010-03-09 12:35:00,29.38,29.39,29.35,29.36,52000.0,21.2067,21.2139,21.185,21.1922,52000.0
2010-03-09 12:40:00,29.36,29.38,29.34,29.34,71000.0,21.1922,21.2067,21.1778,21.1778,71000.0
2010-03-09 12:45:00,29.34,29.38,29.34,29.37,118200.0,21.1778,21.2067,21.1778,21.1995,118200.0
2010-03-09 12:50:00,29.37,29.38,29.35,29.36,40900.0,21.1995,21.2067,21.185,21.1922,40900.0
2010-03-09 12:55:00,29.35,29.38,29.34,29.35,95700.0,21.185,21.2067,21.1778,21.185,95700.0
2010-03-09 13:00:00,29.34,29.36,29.28,29.32,174200.0,21.1778,21.1922,21.1345,21.1634,174200.0
2010-03-09 13:05:00,29.33,29.36,29.29,29.36,129100.0,21.1706,21.1922,21.1417,21.1922,129100.0
2010-03-09 13:10:00,29.36,29.41,29.36,29.4,133200.0,21.1922,21.2283,21.1922,21.2211,133200.0
2010-03-09 13:15:00,29.4,29.41,29.34,29.34,72300.0,21.2211,21.2283,21.1778,21.1778,72300.0
2010-03-09 13:20:00,29.35,29.35,29.29,29.3,96100.0,21.185,21.185,21.1417,21.1489,96100.0
2010-03-09 13:25:00,29.31,29.34,29.3,29.33,52700.0,21.1562,21.1778,21.1489,21.1706,52700.0
2010-03-09 13:30:00,29.33,29.35,29.31,29.31,70000.0,21.1706,21.185,21.1562,21.1562,70000.0
2010-03-09 13:35:00,29.32,29.32,29.26,29.26,117100.0,21.1634,21.1634,21.1201,21.1201,117100.0
2010-03-09 13:40:00,29.26,29.27,29.22,29.27,96700.0,21.1201,21.1273,21.0912,21.1273,96700.0
2010-03-09 13:45:00,29.27,29.3,29.24,29.3,73300.0,21.1273,21.1489,21.1056,21.1489,73300.0
2010-03-09 13:50:00,29.3,29.31,29.29,29.3,84200.0,21.1489,21.1562,21.1417,21.1489,84200.0
2010-03-09 13:55:00,29.3,29.31,29.27,29.27,66400.0,21.1489,21.1562,21.1273,21.1273,66400.0
2010-03-09 14:00:00,29.27,29.32,29.26,29.32,47900.0,21.1273,21.1634,21.1201,21.1634,47900.0
2010-03-09 14:05:00,29.31,29.34,29.31,29.33,73900.0,21.1562,21.1778,21.1562,21.1706,73900.0
2010-03-09 14:10:00,29.33,29.33,29.29,29.3,47400.0,21.1706,21.1706,21.1417,21.1489,47400.0
2010-03-09 14:15:00,29.3,29.35,29.29,29.34,179900.0,21.1489,21.185,21.1417,21.1778,179900.0
2010-03-09 14:20:00,29.34,29.38,29.32,29.37,160900.0,21.1778,21.2067,21.1634,21.1995,160900.0
2010-03-09 14:25:00,29.37,29.43,29.37,29.42,228300.0,21.1995,21.2428,21.1995,21.2355,228300.0
2010-03-09 14:30:00,29.42,29.44,29.4,29.41,128500.0,21.2355,21.25,21.2211,21.2283,128500.0
2010-03-09 14:35:00,29.4,29.41,29.3,29.33,369600.0,21.2211,21.2283,21.1489,21.1706,369600.0
2010-03-09 14:40:00,29.34,29.34,29.23,29.28,178100.0,21.1778,21.1778,21.0984,21.1345,178100.0
2010-03-09 14:45:00,29.28,29.3,29.25,29.3,131400.0,21.1345,21.1489,21.1128,21.1489,131400.0
2010-03-09 14:50:00,29.29,29.3,29.21,29.23,275700.0,21.1417,21.1489,21.084,21.0984,275700.0
2010-03-09 14:55:00,29.23,29.28,29.22,29.25,185400.0,21.0984,21.1345,21.0912,21.1128,185400.0
2010-03-09 15:00:00,29.25,29.27,29.21,29.26,223700.0,21.1128,21.1273,21.084,21.1201,223700.0
2010-03-09 15:05:00,29.27,29.28,29.21,29.22,72700.0,21.1273,21.1345,21.084,21.0912,72700.0
2010-03-09 15:10:00,29.22,29.23,29.08,29.09,380300.0,21.0912,21.0984,20.9901,20.9974,380300.0
2010-03-09 15:15:00,29.09,29.1,28.97,29.03,514500.0,20.9974,21.0046,20.9107,20.954,514500.0
2010-03-09 15:20:00,29.03,29.05,28.99,29.02,354600.0,20.954,20.9685,20.9252,20.9468,354600.0
2010-03-09 15:25:00,29.02,29.04,28.96,29.03,270200.0,20.9468,20.9613,20.9035,20.954,270200.0
2010-03-09 15:30:00,29.04,29.07,29.03,29.07,271300.0,20.9613,20.9829,20.954,20.9829,271300.0
2010-03-09 15:35:00,29.07,29.1,29.06,29.09,221700.0,20.9829,21.0046,20.9757,20.9974,221700.0
2010-03-09 15:40:00,29.09,29.17,29.07,29.11,407000.0,20.9974,21.0551,20.9829,21.0118,407000.0
2010-03-09 15:45:00,29.12,29.14,29.02,29.02,382300.0,21.019,21.0334,20.9468,20.9468,382300.0
2010-03-09 15:50:00,29.02,29.09,29.0,29.01,619900.0,20.9468,20.9974,20.9324,20.9396,619900.0
2010-03-09 15:55:00,29.0,29.02,28.99,29.01,926700.0,20.9324,20.9468,20.9252,20.9396,926700.0
2010-03-10 09:30:00,29.22,29.25,29.0,29.02,632000.0,21.0912,21.1128,20.9324,20.9468,632000.0
2010-03-10 09:35:00,29.02,29.04,28.83,28.86,777800.0,20.9468,20.9613,20.8097,20.8313,777800.0
2010-03-10 09:40:00,28.87,29.13,28.86,29.13,577700.0,20.8386,21.0262,20.8313,21.0262,577700.0
2010-03-10 09:45:00,29.13,29.35,29.12,29.34,1046000.0,21.0262,21.185,21.019,21.1778,1046000.0
2010-03-10 09:50:00,29.34,29.34,29.2,29.26,271600.0,21.1778,21.1778,21.0768,21.1201,271600.0
2010-03-10 09:55:00,29.26,29.28,29.12,29.16,454800.0,21.1201,21.1345,21.019,21.0479,454800.0
2010-03-10 10:00:00,29.16,29.26,29.15,29.25,258500.0,21.0479,21.1201,21.0407,21.1128,258500.0
2010-03-10 10:05:00,29.26,29.43,29.22,29.43,389500.0,21.1201,21.2428,21.0912,21.2428,389500.0
2010-03-10 10:10:00,29.42,29.55,29.4,29.55,513300.0,21.2355,21.3294,21.2211,21.3294,513300.0
2010-03-10 10:15:00,29.55,29.59,29.52,29.55,435900.0,21.3294,21.3583,21.3077,21.3294,435900.0
2010-03-10 10:20:00,29.55,29.6,29.54,29.57,289300.0,21.3294,21.3655,21.3222,21.3438,289300.0
2010-03-10 10:25:00,29.57,29.6,29.48,29.53,270500.0,21.3438,21.3655,21.2789,21.3149,270500.0
2010-03-10 10:30:00,29.53,29.62,29.52,29.58,346800.0,21.3149,21.3799,21.3077,21.351,346800.0
2010-03-10 10:35:00,29.59,29.61,29.51,29.54,269800.0,21.3583,21.3727,21.3005,21.3222,269800.0
2010-03-10 10:40:00,29.53,29.7,29.52,29.65,323500.0,21.3149,21.4377,21.3077,21.4016,323500.0
2010-03-10 10:45:00,29.65,29.7,29.6,29.62,192600.0,21.4016,21.4377,21.3655,21.3799,192600.0
2010-03-10 10:50:00,29.61,29.7,29.61,29.7,198400.0,21.3727,21.4377,21.3727,21.4377,198400.0
2010-03-10 10:55:00,29.7,29.7,29.6,29.62,275000.0,21.4377,21.4377,21.3655,21.3799,275000.0
2010-03-10 11:00:00,29.62,29.63,29.57,29.6,310500.0,21.3799,21.3871,21.3438,21.3655,310500.0
2010-03-10 11:05:00,29.6,29.61,29.58,29.6,409800.0,21.3655,21.3727,21.351,21.3655,409800.0
2010-03-10 11:10:00,29.59,29.61,29.42,29.46,349900.0,21.3583,21.3727,21.2355,21.2644,349900.0
2010-03-10 11:15:00,29.45,29.48,29.41,29.41,265000.0,21.2572,21.2789,21.2283,21.2283,265000.0
2010-03-10 11:20:00,29.41,29.52,29.41,29.5,586800.0,21.2283,21.3077,21.2283,21.2933,586800.0
2010-03-10 11:25:00,29.5,29.59,29.49,29.58,292700.0,21.2933,21.3583,21.2861,21.351,292700.0
2010-03-10 11:30:00,29.58,29.66,29.58,29.66,324800.0,21.351,21.4088,21.351,21.4088,324800.0
2010-03-10 11:35:00,29.65,29.67,29.61,29.62,368100.0,21.4016,21.416,21.3727,21.3799,368100.0
2010-03-10 11:40:00,29.62,29.66,29.55,29.66,460300.0,21.3799,21.4088,21.3294,21.4088,460300.0
2010-03-10 11:45:00,29.65,29.66,29.58,29.6,449400.0,21.4016,21.4088,21.351,21.3655,449400.0
2010-03-10 11:50:00,29.6,29.62,29.53,29.59,641300.0,21.3655,21.3799,21.3149,21.3583,641300.0
2010-03-10 11:55:00,29.59,29.68,29.59,29.65,480400.0,21.3583,21.4232,21.3583,21.4016,480400.0
2010-03-10 12:00:00,29.65,29.7,29.64,29.67,719700.0,21.4016,21.4377,21.3943,21.416,719700.0
2010-03-10 12:05:00,29.67,29.74,29.65,29.69,456700.0,21.416,21.4665,21.4016,21.4304,456700.0
2010-03-10 12:10:00,29.69,29.69,29.58,29.6,637200.0,21.4304,21.4304,21.351,21.3655,637200.0
2010-03-10 12:15:00,29.6,29.65,29.58,29.65,369700.0,21.3655,21.4016,21.351,21.4016,369700.0
2010-03-10 12:20:00,29.66,29.8,29.65,29.74,477300.0,21.4088,21.5098,21.4016,21.4665,477300.0
2010-03-10 12:25:00,29.74,29.79,29.67,29.67,227500.0,21.4665,21.5026,21.416,21.416,227500.0
2010-03-10 12:30:00,29.67,29.74,29.66,29.69,490500.0,21.416,21.4665,21.4088,21.4304,490500.0
2010-03-10 12:35:00,29.69,29.72,29.67,29.71,240700.0,21.4304,21.4521,21.416,21.4449,240700.0
2010-03-10 12:40:00,29.7,29.73,29.68,29.73,87300.0,21.4377,21.4593,21.4232,21.4593,87300.0
2010-03-10 12:45:00,29.72,29.78,29.71,29.76,125600.0,21.4521,21.4954,21.4449,21.481,125600.0
2010-03-10 12:50:00,29.76,29.77,29.72,29.77,109800.0,21.481,21.4882,21.4521,21.4882,109800.0
2010-03-10 12:55:00,29.77,29.77,29.74,29.76,97500.0,21.4882,21.4882,21.4665,21.481,97500.0
2010-03-10 13:00:00,29.76,29.77,29.73,29.75,166000.0,21.481,21.4882,21.4593,21.4737,166000.0
2010-03-10 13:05:00,29.76,29.77,29.73,29.75,84200.0,21.481,21.4882,21.4593,21.4737,84200.0
2010-03-10 13:10:00,29.75,29.84,29.73,29.84,389300.0,21.4737,21.5387,21.4593,21.5387,389300.0
2010-03-10 13:15:00,29.84,29.96,29.8,29.95,805600.0,21.5387,21.6253,21.5098,21.6181,805600.0
2010-03-10 13:20:00,29.95,29.98,29.92,29.94,416000.0,21.6181,21.6398,21.5965,21.6109,416000.0
2010-03-10 13:25:00,29.94,30.04,29.92,29.92,804300.0,21.6109,21.6831,21.5965,21.5965,804300.0
2010-03-10 13:30:00,29.92,29.93,29.87,29.87,146900.0,21.5965,21.6037,21.5604,21.5604,146900.0
2010-03-10 13:35:00,29.87,29.91,29.85,29.86,138000.0,21.5604,21.5892,21.5459,21.5531,138000.0
2010-03-10 13:40:00,29.86,29.9,29.86,29.89,117200.0,21.5531,21.582,21.5531,21.5748,117200.0
2010-03-10 13:45:00,29.89,29.9,29.85,29.87,152100.0,21.5748,21.582,21.5459,21.5604,152100.0
2010-03-10 13:50:00,29.87,29.89,29.86,29.88,76000.0,21.5604,21.5748,21.5531,21.5676,76000.0
2010-03-10 13:55:00,29.89,29.97,29.88,29.92,201000.0,21.5748,21.6325,21.5676,21.5965,201000.0
2010-03-10 14:00:00,29.92,29.92,29.83,29.9,167900.0,21.5965,21.5965,21.5315,21.582,167900.0
2010-03-10 14:05:00,29.91,30.0,29.9,29.99,181300.0,21.5892,21.6542,21.582,21.647,181300.0
2010-03-10 14:10:00,29.99,30.04,29.97,30.01,188200.0,21.647,21.6831,21.6325,21.6614,188200.0
2010-03-10 14:15:00,30.01,30.05,30.0,30.03,314800.0,21.6614,21.6903,21.6542,21.6759,314800.0
2010-03-10 14:20:00,30.03,30.05,30.03,30.03,190500.0,21.6759,21.6903,21.6759,21.6759,190500.0
2010-03-10 14:25:00,30.03,30.1,30.03,30.06,333000.0,21.6759,21.7264,21.6759,21.6975,333000.0
2010-03-10 14:30:00,30.06,30.18,30.06,30.17,367700.0,21.6975,21.7841,21.6975,21.7769,367700.0
2010-03-10 14:35:00,30.18,30.19,30.14,30.18,246900.0,21.7841,21.7913,21.7553,21.7841,246900.0
2010-03-10 14:40:00,30.18,30.24,30.18,30.24,282600.0,21.7841,21.8274,21.7841,21.8274,282600.0
2010-03-10 14:45:00,30.23,30.3,30.2,30.22,505300.0,21.8202,21.8707,21.7986,21.813,505300.0
2010-03-10 14:50:00,30.22,30.26,30.15,30.16,497700.0,21.813,21.8419,21.7625,21.7697,497700.0
2010-03-10 14:55:00,30.15,30.16,30.08,30.1,239300.0,21.7625,21.7697,21.7119,21.7264,239300.0
2010-03-10 15:00:00,30.09,30.15,30.08,30.08,303600.0,21.7192,21.7625,21.7119,21.7119,303600.0
2010-03-10 15:05:00,30.08,30.14,30.03,30.13,359600.0,21.7119,21.7553,21.6759,21.748,359600.0
2010-03-10 15:10:00,30.14,30.14,30.08,30.1,213800.0,21.7553,21.7553,21.7119,21.7264,213800.0
2010-03-10 15:15:00,30.09,30.14,30.09,30.1,150400.0,21.7192,21.7553,21.7192,21.7264,150400.0
2010-03-10 15:20:00,30.1,30.12,30.04,30.04,132200.0,21.7264,21.7408,21.6831,21.6831,132200.0
2010-03-10 15:25:00,30.05,30.06,29.9,29.9,402600.0,21.6903,21.6975,21.582,21.582,402600.0
2010-03-10 15:30:00,29.9,29.97,29.88,29.91,506800.0,21.582,21.6325,21.5676,21.5892,506800.0
2010-03-10 15:35:00,29.9,29.95,29.89,29.95,247400.0,21.582,21.6181,21.5748,21.6181,247400.0
2010-03-10 15:40:00,29.95,30.0,29.94,30.0,314400.0,21.6181,21.6542,21.6109,21.6542,314400.0
2010-03-10 15:45:00,30.0,30.04,29.98,30.01,521900.0,21.6542,21.6831,21.6398,21.6614,521900.0
2010-03-10 15:50:00,30.01,30.08,30.01,30.07,411800.0,21.6614,21.7119,21.6614,21.7047,411800.0
2010-03-10 15:55:00,30.07,30.07,29.95,29.98,1132800.0,21.7047,21.7047,21.6181,21.6398,1132800.0
2010-03-11 09:30:00,29.93,30.12,29.76,30.11,473600.0,21.6037,21.7408,21.481,21.7336,473600.0
2010-03-11 09:35:00,30.11,30.11,29.88,29.92,592200.0,21.7336,21.7336,21.5676,21.5965,592200.0
2010-03-11 09:40:00,29.92,30.1,29.9,30.06,570900.0,21.5965,21.7264,21.582,21.6975,570900.0
2010-03-11 09:45:00,30.05,30.06,29.82,29.83,369800.0,21.6903,21.6975,21.5243,21.5315,369800.0
2010-03-11 09:50:00,29.82,29.87,29.68,29.85,658600.0,21.5243,21.5604,21.4232,21.5459,658600.0
2010-03-11 09:55:00,29.84,29.85,29.74,29.82,356600.0,21.5387,21.5459,21.4665,21.5243,356600.0
2010-03-11 10:00:00,29.82,29.91,29.82,29.87,291300.0,21.5243,21.5892,21.5243,21.5604,291300.0
2010-03-11 10:05:00,29.88,29.93,29.84,29.85,326900.0,21.5676,21.6037,21.5387,21.5459,326900.0
2010-03-11 10:10:00,29.86,29.93,29.84,29.85,249200.0,21.5531,21.6037,21.5387,21.5459,249200.0
2010-03-11 10:15:00,29.85,29.87,29.82,29.84,157000.0,21.5459,21.5604,21.5243,21.5387,157000.0
2010-03-11 10:20:00,29.84,29.85,29.76,29.77,175100.0,21.5387,21.5459,21.481,21.4882,175100.0
2010-03-11 10:25:00,29.78,29.83,29.77,29.78,94400.0,21.4954,21.5315,21.4882,21.4954,94400.0
2010-03-11 10:30:00,29.77,29.8,29.74,29.75,265300.0,21.4882,21.5098,21.4665,21.4737,265300.0
2010-03-11 10:35:00,29.75,29.83,29.72,29.81,221600.0,21.4737,21.5315,21.4521,21.5171,221600.0
2010-03-11 10:40:00,29.81,29.81,29.68,29.71,343900.0,21.5171,21.5171,21.4232,21.4449,343900.0
2010-03-11 10:45:00,29.72,29.77,29.71,29.77,123200.0,21.4521,21.4882,21.4449,21.4882,123200.0
2010-03-11 10:50:00,29.77,29.92,29.75,29.86,273000.0,21.4882,21.5965,21.4737,21.5531,273000.0
2010-03-11 10:55:00,29.86,29.88,29.81,29.85,78400.0,21.5531,21.5676,21.5171,21.5459,78400.0
2010-03-11 11:00:00,29.86,29.9,29.78,29.78,183400.0,21.5531,21.582,21.4954,21.4954,183400.0
2010-03-11 11:05:00,29.79,29.85,29.78,29.84,130700.0,21.5026,21.5459,21.4954,21.5387,130700.0
2010-03-11 11:10:00,29.85,29.85,29.79,29.84,83400.0,21.5459,21.5459,21.5026,21.5387,83400.0
2010-03-11 11:15:00,29.84,29.86,29.81,29.83,98200.0,21.5387,21.5531,21.5171,21.5315,98200.0
2010-03-11 11:20:00,29.82,29.88,29.82,29.87,118700.0,21.5243,21.5676,21.5243,21.5604,118700.0
2010-03-11 11:25:00,29.88,29.88,29.81,29.83,89500.0,21.5676,21.5676,21.5171,21.5315,89500.0
2010-03-11 11:30:00,29.82,29.84,29.8,29.83,112200.0,21.5243,21.5387,21.5098,21.5315,112200.0
2010-03-11 11:35:00,29.83,29.84,29.8,29.82,78900.0,21.5315,21.5387,21.5098,21.5243,78900.0
2010-03-11 11:40:00,29.81,29.83,29.8,29.8,100600.0,21.5171,21.5315,21.5098,21.5098,100600.0
2010-03-11 11:45:00,29.8,29.86,29.8,29.85,78800.0,21.5098,21.5531,21.5098,21.5459,78800.0
2010-03-11 11:50:00,29.85,29.88,29.84,29.88,77700.0,21.5459,21.5676,21.5387,21.5676,77700.0
2010-03-11 11:55:00,29.87,29.89,29.85,29.85,63500.0,21.5604,21.5748,21.5459,21.5459,63500.0
2010-03-11 12:00:00,29.85,29.92,29.84,29.91,120500.0,21.5459,21.5965,21.5387,21.5892,120500.0
2010-03-11 12:05:00,29.9,29.91,29.87,29.9,84400.0,21.582,21.5892,21.5604,21.582,84400.0
2010-03-11 12:10:00,29.91,29.91,29.83,29.83,93800.0,21.5892,21.5892,21.5315,21.5315,93800.0
2010-03-11 12:15:00,29.83,29.87,29.81,29.86,143100.0,21.5315,21.5604,21.5171,21.5531,143100.0
2010-03-11 12:20:00,29.86,29.87,29.83,29.83,163700.0,21.5531,21.5604,21.5315,21.5315,163700.0
2010-03-11 12:25:00,29.83,29.87,29.82,29.86,73200.0,21.5315,21.5604,21.5243,21.5531,73200.0
2010-03-11 12:30:00,29.86,29.88,29.81,29.83,452100.0,21.5531,21.5676,21.5171,21.5315,452100.0
2010-03-11 12:35:00,29.83,29.86,29.82,29.84,98100.0,21.5315,21.5531,21.5243,21.5387,98100.0
2010-03-11 12:40:00,29.84,29.84,29.8,29.81,106700.0,21.5387,21.5387,21.5098,21.5171,106700.0
2010-03-11 12:45:00,29.8,29.85,29.8,29.81,150400.0,21.5098,21.5459,21.5098,21.5171,150400.0
2010-03-11 12:50:00,29.8,29.85,29.8,29.82,52100.0,21.5098,21.5459,21.5098,21.5243,52100.0
2010-03-11 12:55:00,29.82,29.85,29.8,29.82,85700.0,21.5243,21.5459,21.5098,21.5243,85700.0
2010-03-11 13:00:00,29.82,29.85,29.8,29.81,85600.0,21.5243,21.5459,21.5098,21.5171,85600.0
2010-03-11 13:05:00,29.82,29.83,29.79,29.82,186400.0,21.5243,21.5315,21.5026,21.5243,186400.0
2010-03-11 13:10:00,29.83,29.84,29.82,29.82,50000.0,21.5315,21.5387,21.5243,21.5243,50000.0
2010-03-11 13:15:00,29.83,29.83,29.79,29.79,84200.0,21.5315,21.5315,21.5026,21.5026,84200.0
2010-03-11 13:20:00,29.79,29.79,29.76,29.76,129600.0,21.5026,21.5026,21.481,21.481,129600.0
2010-03-11 13:25:00,29.76,29.8,29.74,29.8,103400.0,21.481,21.5098,21.4665,21.5098,103400.0
2010-03-11 13:30:00,29.79,29.81,29.77,29.78,58000.0,21.5026,21.5171,21.4882,21.4954,58000.0
2010-03-11 13:35:00,29.78,29.79,29.76,29.78,49200.0,21.4954,21.5026,21.481,21.4954,49200.0
2010-03-11 13:40:00,29.79,29.79,29.75,29.75,69900.0,21.5026,21.5026,21.4737,21.4737,69900.0
2010-03-11 13:45:00,29.75,29.81,29.75,29.77,74200.0,21.4737,21.5171,21.4737,21.4882,74200.0
2010-03-11 13:50:00,29.78,29.79,29.76,29.76,42200.0,21.4954,21.5026,21.481,21.481,42200.0
2010-03-11 13:55:00,29.77,29.77,29.74,29.76,81100.0,21.4882,21.4882,21.4665,21.481,81100.0
2010-03-11 14:00:00,29.77,29.78,29.73,29.75,126200.0,21.4882,21.4954,21.4593,21.4737,126200.0
2010-03-11 14:05:00,29.75,29.76,29.71,29.72,452800.0,21.4737,21.481,21.4449,21.4521,452800.0
2010-03-11 14:10:00,29.72,29.76,29.72,29.74,85300.0,21.4521,21.481,21.4521,21.4665,85300.0
2010-03-11 14:15:00,29.74,29.75,29.71,29.75,78100.0,21.4665,21.4737,21.4449,21.4737,78100.0
2010-03-11 14:20:00,29.75,29.77,29.74,29.74,119600.0,21.4737,21.4882,21.4665,21.4665,119600.0
2010-03-11 14:25:00,29.74,29.78,29.71,29.71,166000.0,21.4665,21.4954,21.4449,21.4449,166000.0
2010-03-11 14:30:00,29.71,29.74,29.64,29.67,227900.0,21.4449,21.4665,21.3943,21.416,227900.0
2010-03-11 14:35:00,29.67,29.73,29.66,29.73,103000.0,21.416,21.4593,21.4088,21.4593,103000.0
2010-03-11 14:40:00,29.73,29.75,29.7,29.74,66600.0,21.4593,21.4737,21.4377,21.4665,66600.0
2010-03-11 14:45:00,29.75,29.75,29.71,29.75,55200.0,21.4737,21.4737,21.4449,21.4737,55200.0
2010-03-11 14:50:00,29.75,29.76,29.68,29.68,88200.0,21.4737,21.481,21.4232,21.4232,88200.0
2010-03-11 14:55:00,29.69,29.7,29.63,29.65,190800.0,21.4304,21.4377,21.3871,21.4016,190800.0
2010-03-11 15:00:00,29.64,29.76,29.64,29.75,113900.0,21.3943,21.481,21.3943,21.4737,113900.0
2010-03-11 15:05:00,29.75,29.82,29.7,29.8,322500.0,21.4737,21.5243,21.4377,21.5098,322500.0
2010-03-11 15:10:00,29.8,29.84,29.78,29.78,188900.0,21.5098,21.5387,21.4954,21.4954,188900.0
2010-03-11 15:15:00,29.78,29.86,29.78,29.82,111600.0,21.4954,21.5531,21.4954,21.5243,111600.0
2010-03-11 15:20:00,29.83,29.83,29.79,29.82,76300.0,21.5315,21.5315,21.5026,21.5243,76300.0
2010-03-11 15:25:00,29.82,29.86,29.82,29.85,76400.0,21.5243,21.5531,21.5243,21.5459,76400.0
2010-03-11 15:30:00,29.86,29.86,29.82,29.84,111000.0,21.5531,21.5531,21.5243,21.5387,111000.0
2010-03-11 15:35:00,29.85,29.86,29.81,29.86,283100.0,21.5459,21.5531,21.5171,21.5531,283100.0
2010-03-11 15:40:00,29.86,29.98,29.85,29.95,466400.0,21.5531,21.6398,21.5459,21.6181,466400.0
2010-03-11 15:45:00,29.96,30.0,29.96,29.98,319400.0,21.6253,21.6542,21.6253,21.6398,319400.0
2010-03-11 15:50:00,29.98,30.05,29.97,30.02,465600.0,21.6398,21.6903,21.6325,21.6686,465600.0
2010-03-11 15:55:00,30.02,30.04,30.0,30.02,651700.0,21.6686,21.6831,21.6542,21.6686,651700.0
2010-03-12 09:30:00,30.15,30.27,29.9,30.03,581300.0,21.7625,21.8491,21.582,21.6759,581300.0
2010-03-12 09:35:00,30.03,30.11,30.0,30.04,363200.0,21.6759,21.7336,21.6542,21.6831,363200.0
2010-03-12 09:40:00,30.04,30.13,30.03,30.05,417000.0,21.6831,21.748,21.6759,21.6903,417000.0
2010-03-12 09:45:00,30.05,30.1,30.05,30.08,152800.0,21.6903,21.7264,21.6903,21.7119,152800.0
2010-03-12 09:50:00,30.08,30.11,30.05,30.08,258800.0,21.7119,21.7336,21.6903,21.7119,258800.0
2010-03-12 09:55:00,30.1,30.22,30.08,30.21,349200.0,21.7264,21.813,21.7119,21.8058,349200.0
2010-03-12 10:00:00,30.22,30.25,30.12,30.21,497700.0,21.813,21.8346,21.7408,21.8058,497700.0
2010-03-12 10:05:00,30.2,30.23,30.15,30.18,345800.0,21.7986,21.8202,21.7625,21.7841,345800.0
2010-03-12 10:10:00,30.18,30.2,30.09,30.09,391200.0,21.7841,21.7986,21.7192,21.7192,391200.0
2010-03-12 10:15:00,30.09,30.19,30.07,30.15,414300.0,21.7192,21.7913,21.7047,21.7625,414300.0
2010-03-12 10:20:00,30.15,30.15,30.06,30.13,285900.0,21.7625,21.7625,21.6975,21.748,285900.0
2010-03-12 10:25:00,30.12,30.28,30.12,30.27,360600.0,21.7408,21.8563,21.7408,21.8491,360600.0
2010-03-12 10:30:00,30.26,30.3,30.22,30.29,252200.0,21.8419,21.8707,21.813,21.8635,252200.0
2010-03-12 10:35:00,30.29,30.47,30.28,30.47,520400.0,21.8635,21.9934,21.8563,21.9934,520400.0
2010-03-12 10:40:00,30.45,30.48,30.37,30.44,384500.0,21.979,22.0007,21.9213,21.9718,384500.0
2010-03-12 10:45:00,30.45,30.45,30.39,30.45,215800.0,21.979,21.979,21.9357,21.979,215800.0
2010-03-12 10:50:00,30.45,30.49,30.43,30.47,203400.0,21.979,22.0079,21.9646,21.9934,203400.0
2010-03-12 10:55:00,30.48,30.61,30.48,30.61,470700.0,22.0007,22.0945,22.0007,22.0945,470700.0
2010-03-12 11:00:00,30.6,30.62,30.53,30.53,204200.0,22.0873,22.1017,22.0368,22.0368,204200.0
2010-03-12 11:05:00,30.54,30.56,30.49,30.53,179800.0,22.044,22.0584,22.0079,22.0368,179800.0
2010-03-12 11:10:00,30.52,30.53,30.42,30.48,235700.0,22.0295,22.0368,21.9574,22.0007,235700.0
2010-03-12 11:15:00,30.48,30.49,30.42,30.42,166200.0,22.0007,22.0079,21.9574,21.9574,166200.0
2010-03-12 11:20:00,30.43,30.52,30.42,30.49,196800.0,21.9646,22.0295,21.9574,22.0079,196800.0
2010-03-12 11:25:00,30.49,30.66,30.48,30.65,562100.0,22.0079,22.1306,22.0007,22.1234,562100.0
2010-03-12 11:30:00,30.66,30.79,30.65,30.77,757000.0,22.1306,22.2244,22.1234,22.21,757000.0
2010-03-12 11:35:00,30.77,30.79,30.65,30.67,319200.0,22.21,22.2244,22.1234,22.1378,319200.0
2010-03-12 11:40:00,30.68,30.7,30.63,30.67,144300.0,22.145,22.1595,22.1089,22.1378,144300.0
2010-03-12 11:45:00,30.66,30.69,30.6,30.68,122400.0,22.1306,22.1522,22.0873,22.145,122400.0
2010-03-12 11:50:00,30.68,30.68,30.58,30.59,77200.0,22.145,22.145,22.0728,22.0801,77200.0
2010-03-12 11:55:00,30.58,30.63,30.56,30.6,79800.0,22.0728,22.1089,22.0584,22.0873,79800.0
2010-03-12 12:00:00,30.6,30.6,30.54,30.58,58500.0,22.0873,22.0873,22.044,22.0728,58500.0
2010-03-12 12:05:00,30.58,30.6,30.52,30.53,97700.0,22.0728,22.0873,22.0295,22.0368,97700.0
2010-03-12 12:10:00,30.53,30.55,30.5,30.53,88700.0,22.0368,22.0512,22.0151,22.0368,88700.0
2010-03-12 12:15:00,30.54,30.55,30.48,30.49,104800.0,22.044,22.0512,22.0007,22.0079,104800.0
2010-03-12 12:20:00,30.48,30.55,30.46,30.55,74000.0,22.0007,22.0512,21.9862,22.0512,74000.0
2010-03-12 12:25:00,30.54,30.55,30.5,30.5,54600.0,22.044,22.0512,22.0151,22.0151,54600.0
2010-03-12 12:30:00,30.5,30.5,30.43,30.43,82200.0,22.0151,22.0151,21.9646,21.9646,82200.0
2010-03-12 12:35:00,30.44,30.46,30.39,30.4,103900.0,21.9718,21.9862,21.9357,21.9429,103900.0
2010-03-12 12:40:00,30.4,30.47,30.39,30.42,177600.0,21.9429,21.9934,21.9357,21.9574,177600.0
2010-03-12 12:45:00,30.42,30.42,30.38,30.4,152500.0,21.9574,21.9574,21.9285,21.9429,152500.0
2010-03-12 12:50:00,30.39,30.4,30.35,30.39,124700.0,21.9357,21.9429,21.9068,21.9357,124700.0
2010-03-12 12:55:00,30.38,30.41,30.35,30.37,112800.0,21.9285,21.9501,21.9068,21.9213,112800.0
2010-03-12 13:00:00,30.38,30.4,30.38,30.4,27600.0,21.9285,21.9429,21.9285,21.9429,27600.0
2010-03-12 13:05:00,30.39,30.4,30.37,30.37,108400.0,21.9357,21.9429,21.9213,21.9213,108400.0
2010-03-12 13:10:00,30.38,30.42,30.37,30.4,86100.0,21.9285,21.9574,21.9213,21.9429,86100.0
2010-03-12 13:15:00,30.4,30.41,30.38,30.39,131500.0,21.9429,21.9501,21.9285,21.9357,131500.0
2010-03-12 13:20:00,30.39,30.41,30.38,30.39,66700.0,21.9357,21.9501,21.9285,21.9357,66700.0
2010-03-12 13:25:00,30.39,30.43,30.39,30.4,124800.0,21.9357,21.9646,21.9357,21.9429,124800.0
2010-03-12 13:30:00,30.4,30.46,30.39,30.45,97300.0,21.9429,21.9862,21.9357,21.979,97300.0
2010-03-12 13:35:00,30.46,30.48,30.42,30.42,142700.0,21.9862,22.0007,21.9574,21.9574,142700.0
2010-03-12 13:40:00,30.42,30.46,30.4,30.46,102600.0,21.9574,21.9862,21.9429,21.9862,102600.0
2010-03-12 13:45:00,30.45,30.45,30.42,30.42,48000.0,21.979,21.979,21.9574,21.9574,48000.0
2010-03-12 13:50:00,30.43,30.46,30.39,30.4,218000.0,21.9646,21.9862,21.9357,21.9429,218000.0
2010-03-12 13:55:00,30.39,30.42,30.38,30.42,80200.0,21.9357,21.9574,21.9285,21.9574,80200.0
2010-03-12 14:00:00,30.42,30.44,30.41,30.43,41800.0,21.9574,21.9718,21.9501,21.9646,41800.0
2010-03-12 14:05:00,30.43,30.47,30.42,30.42,129900.0,21.9646,21.9934,21.9574,21.9574,129900.0
2010-03-12 14:10:00,30.42,30.42,30.38,30.38,108600.0,21.9574,21.9574,21.9285,21.9285,108600.0
2010-03-12 14:15:00,30.38,30.38,30.34,30.38,100300.0,21.9285,21.9285,21.8996,21.9285,100300.0
2010-03-12 14:20:00,30.37,30.38,30.33,30.35,105600.0,21.9213,21.9285,21.8924,21.9068,105600.0
2010-03-12 14:25:00,30.35,30.35,30.28,30.28,131100.0,21.9068,21.9068,21.8563,21.8563,131100.0
2010-03-12 14:30:00,30.28,30.3,30.28,30.28,117100.0,21.8563,21.8707,21.8563,21.8563,117100.0
2010-03-12 14:35:00,30.28,30.29,30.21,30.23,124300.0,21.8563,21.8635,21.8058,21.8202,124300.0
2010-03-12 14:40:00,30.23,30.27,30.2,30.21,204900.0,21.8202,21.8491,21.7986,21.8058,204900.0
2010-03-12 14:45:00,30.2,30.27,30.17,30.27,186800.0,21.7986,21.8491,21.7769,21.8491,186800.0
2010-03-12 14:50:00,30.26,30.27,30.19,30.27,122400.0,21.8419,21.8491,21.7913,21.8491,122400.0
2010-03-12 14:55:00,30.27,30.28,30.24,30.27,62100.0,21.8491,21.8563,21.8274,21.8491,62100.0
2010-03-12 15:00:00,30.27,30.29,30.22,30.24,111300.0,21.8491,21.8635,21.813,21.8274,111300.0
2010-03-12 15:05:00,30.23,30.28,30.19,30.28,208300.0,21.8202,21.8563,21.7913,21.8563,208300.0
2010-03-12 15:10:00,30.27,30.29,30.2,30.2,213500.0,21.8491,21.8635,21.7986,21.7986,213500.0
2010-03-12 15:15:00,30.2,30.24,30.0,30.02,656000.0,21.7986,21.8274,21.6542,21.6686,656000.0
2010-03-12 15:20:00,30.02,30.03,29.96,30.0,349300.0,21.6686,21.6759,21.6253,21.6542,349300.0
2010-03-12 15:25:00,30.0,30.0,29.86,29.86,495100.0,21.6542,21.6542,21.5531,21.5531,495100.0
2010-03-12 15:30:00,29.86,29.94,29.83,29.92,572200.0,21.5531,21.6109,21.5315,21.5965,572200.0
2010-03-12 15:35:00,29.92,30.02,29.89,29.99,427100.0,21.5965,21.6686,21.5748,21.647,427100.0
2010-03-12 15:40:00,29.99,30.01,29.92,29.97,497500.0,21.647,21.6614,21.5965,21.6325,497500.0
2010-03-12 15:45:00,29.97,30.01,29.94,29.95,456400.0,21.6325,21.6614,21.6109,21.6181,456400.0
2010-03-12 15:50:00,29.95,30.0,29.94,29.97,592700.0,21.6181,21.6542,21.6109,21.6325,592700.0
2010-03-12 15:55:00,29.98,29.98,29.88,29.91,850900.0,21.6398,21.6398,21.5676,21.5892,850900.0
2010-03-15 09:30:00,29.77,29.83,29.63,29.79,429700.0,21.4882,21.5315,21.3871,21.5026,429700.0
2010-03-15 09:35:00,29.78,29.82,29.54,29.6,443000.0,21.4954,21.5243,21.3222,21.3655,443000.0
2010-03-15 09:40:00,29.6,29.71,29.55,29.64,413000.0,21.3655,21.4449,21.3294,21.3943,413000.0
2010-03-15 09:45:00,29.64,29.77,29.63,29.75,352000.0,21.3943,21.4882,21.3871,21.4737,352000.0
2010-03-15 09:50:00,29.76,29.94,29.75,29.94,412900.0,21.481,21.6109,21.4737,21.6109,412900.0
2010-03-15 09:55:00,29.94,29.96,29.87,29.88,425900.0,21.6109,21.6253,21.5604,21.5676,425900.0
2010-03-15 10:00:00,29.87,29.88,29.77,29.85,341900.0,21.5604,21.5676,21.4882,21.5459,341900.0
2010-03-15 10:05:00,29.84,29.85,29.78,29.83,178600.0,21.5387,21.5459,21.4954,21.5315,178600.0
2010-03-15 10:10:00,29.83,29.85,29.79,29.82,132700.0,21.5315,21.5459,21.5026,21.5243,132700.0
2010-03-15 10:15:00,29.82,29.84,29.74,29.78,162400.0,21.5243,21.5387,21.4665,21.4954,162400.0
2010-03-15 10:20:00,29.78,29.83,29.76,29.78,111900.0,21.4954,21.5315,21.481,21.4954,111900.0
2010-03-15 10:25:00,29.77,29.78,29.66,29.68,191600.0,21.4882,21.4954,21.4088,21.4232,191600.0
2010-03-15 10:30:00,29.68,29.77,29.64,29.77,213300.0,21.4232,21.4882,21.3943,21.4882,213300.0
2010-03-15 10:35:00,29.76,29.85,29.75,29.84,100900.0,21.481,21.5459,21.4737,21.5387,100900.0
2010-03-15 10:40:00,29.83,29.85,29.82,29.84,75700.0,21.5315,21.5459,21.5243,21.5387,75700.0
2010-03-15 10:45:00,29.84,29.85,29.79,29.8,134900.0,21.5387,21.5459,21.5026,21.5098,134900.0
2010-03-15 10:50:00,29.81,29.81,29.78,29.8,78300.0,21.5171,21.5171,21.4954,21.5098,78300.0
2010-03-15 10:55:00,29.81,29.9,29.81,29.9,155300.0,21.5171,21.582,21.5171,21.582,155300.0
2010-03-15 11:00:00,29.89,30.0,29.87,29.9,387700.0,21.5748,21.6542,21.5604,21.582,387700.0
2010-03-15 11:05:00,29.9,29.9,29.76,29.76,432700.0,21.582,21.582,21.481,21.481,432700.0
2010-03-15 11:10:00,29.76,29.77,29.53,29.58,531500.0,21.481,21.4882,21.3149,21.351,531500.0
2010-03-15 11:15:00,29.58,29.58,29.45,29.52,318300.0,21.351,21.351,21.2572,21.3077,318300.0
2010-03-15 11:20:00,29.53,29.55,29.38,29.39,300900.0,21.3149,21.3294,21.2067,21.2139,300900.0
2010-03-15 11:25:00,29.39,29.49,29.38,29.46,243300.0,21.2139,21.2861,21.2067,21.2644,243300.0
2010-03-15 11:30:00,29.47,29.5,29.33,29.49,249200.0,21.2716,21.2933,21.1706,21.2861,249200.0
2010-03-15 11:35:00,29.48,29.5,29.39,29.5,82200.0,21.2789,21.2933,21.2139,21.2933,82200.0
2010-03-15 11:40:00,29.5,29.57,29.44,29.55,271500.0,21.2933,21.3438,21.25,21.3294,271500.0
2010-03-15 11:45:00,29.55,29.61,29.5,29.5,166000.0,21.3294,21.3727,21.2933,21.2933,166000.0
2010-03-15 11:50:00,29.5,29.5,29.37,29.42,273800.0,21.2933,21.2933,21.1995,21.2355,273800.0
2010-03-15 11:55:00,29.42,29.49,29.41,29.46,74100.0,21.2355,21.2861,21.2283,21.2644,74100.0
2010-03-15 12:00:00,29.45,29.45,29.29,29.3,204900.0,21.2572,21.2572,21.1417,21.1489,204900.0
2010-03-15 12:05:00,29.3,29.43,29.28,29.43,242600.0,21.1489,21.2428,21.1345,21.2428,242600.0
2010-03-15 12:10:00,29.42,29.45,29.39,29.39,87100.0,21.2355,21.2572,21.2139,21.2139,87100.0
2010-03-15 12:15:00,29.38,29.39,29.32,29.33,82800.0,21.2067,21.2139,21.1634,21.1706,82800.0
2010-03-15 12:20:00,29.33,29.44,29.33,29.4,110900.0,21.1706,21.25,21.1706,21.2211,110900.0
2010-03-15 12:25:00,29.4,29.51,29.39,29.51,236400.0,21.2211,21.3005,21.2139,21.3005,236400.0
2010-03-15 12:30:00,29.52,29.53,29.5,29.51,145100.0,21.3077,21.3149,21.2933,21.3005,145100.0
2010-03-15 12:35:00,29.51,29.57,29.49,29.53,196000.0,21.3005,21.3438,21.2861,21.3149,196000.0
2010-03-15 12:40:00,29.53,29.59,29.52,29.57,178100.0,21.3149,21.3583,21.3077,21.3438,178100.0
2010-03-15 12:45:00,29.57,29.58,29.49,29.5,170500.0,21.3438,21.351,21.2861,21.2933,170500.0
2010-03-15 12:50:00,29.5,29.56,29.49,29.53,82100.0,21.2933,21.3366,21.2861,21.3149,82100.0
2010-03-15 12:55:00,29.53,29.55,29.46,29.47,129500.0,21.3149,21.3294,21.2644,21.2716,129500.0
2010-03-15 13:00:00,29.46,29.46,29.39,29.41,191400.0,21.2644,21.2644,21.2139,21.2283,191400.0
2010-03-15 13:05:00,29.42,29.49,29.41,29.45,90400.0,21.2355,21.2861,21.2283,21.2572,90400.0
2010-03-15 13:10:00,29.46,29.51,29.45,29.49,98700.0,21.2644,21.3005,21.2572,21.2861,98700.0
2010-03-15 13:15:00,29.49,29.5,29.44,29.5,85300.0,21.2861,21.2933,21.25,21.2933,85300.0
2010-03-15 13:20:00,29.5,29.52,29.47,29.49,70100.0,21.2933,21.3077,21.2716,21.2861,70100.0
2010-03-15 13:25:00,29.49,29.5,29.47,29.48,47100.0,21.2861,21.2933,21.2716,21.2789,47100.0
2010-03-15 13:30:00,29.47,29.53,29.47,29.53,84900.0,21.2716,21.3149,21.2716,21.3149,84900.0
2010-03-15 13:35:00,29.53,29.57,29.49,29.52,235500.0,21.3149,21.3438,21.2861,21.3077,235500.0
2010-03-15 13:40:00,29.51,29.53,29.46,29.53,103900.0,21.3005,21.3149,21.2644,21.3149,103900.0
2010-03-15 13:45:00,29.53,29.53,29.5,29.53,71600.0,21.3149,21.3149,21.2933,21.3149,71600.0
2010-03-15 13:50:00,29.53,29.53,29.48,29.49,79300.0,21.3149,21.3149,21.2789,21.2861,79300.0
2010-03-15 13:55:00,29.49,29.52,29.48,29.48,116700.0,21.2861,21.3077,21.2789,21.2789,116700.0
2010-03-15 14:00:00,29.48,29.51,29.42,29.46,372300.0,21.2789,21.3005,21.2355,21.2644,372300.0
2010-03-15 14:05:00,29.47,29.47,29.28,29.34,279700.0,21.2716,21.2716,21.1345,21.1778,279700.0
2010-03-15 14:10:00,29.34,29.42,29.34,29.41,173700.0,21.1778,21.2355,21.1778,21.2283,173700.0
2010-03-15 14:15:00,29.42,29.47,29.39,29.47,149700.0,21.2355,21.2716,21.2139,21.2716,149700.0
2010-03-15 14:20:00,29.48,29.5,29.4,29.44,196400.0,21.2789,21.2933,21.2211,21.25,196400.0
2010-03-15 14:25:00,29.44,29.45,29.39,29.4,83700.0,21.25,21.2572,21.2139,21.2211,83700.0
2010-03-15 14:30:00,29.4,29.41,29.33,29.34,155700.0,21.2211,21.2283,21.1706,21.1778,155700.0
2010-03-15 14:35:00,29.34,29.4,29.34,29.37,170800.0,21.1778,21.2211,21.1778,21.1995,170800.0
2010-03-15 14:40:00,29.36,29.44,29.36,29.44,114900.0,21.1922,21.25,21.1922,21.25,114900.0
2010-03-15 14:45:00,29.45,29.51,29.44,29.5,350800.0,21.2572,21.3005,21.25,21.2933,350800.0
2010-03-15 14:50:00,29.5,29.52,29.46,29.51,291500.0,21.2933,21.3077,21.2644,21.3005,291500.0
2010-03-15 14:55:00,29.5,29.52,29.44,29.49,304800.0,21.2933,21.3077,21.25,21.2861,304800.0
2010-03-15 15:00:00,29.49,29.59,29.49,29.58,382400.0,21.2861,21.3583,21.2861,21.351,382400.0
2010-03-15 15:05:00,29.58,29.6,29.52,29.54,227000.0,21.351,21.3655,21.3077,21.3222,227000.0
2010-03-15 15:10:00,29.55,29.6,29.55,29.59,352100.0,21.3294,21.3655,21.3294,21.3583,352100.0
2010-03-15 15:15:00,29.59,29.6,29.54,29.58,175600.0,21.3583,21.3655,21.3222,21.351,175600.0
2010-03-15 15:20:00,29.58,29.59,29.52,29.56,300300.0,21.351,21.3583,21.3077,21.3366,300300.0
2010-03-15 15:25:00,29.56,29.62,29.54,29.61,229200.0,21.3366,21.3799,21.3222,21.3727,229200.0
2010-03-15 15:30:00,29.61,29.64,29.58,29.61,254000.0,21.3727,21.3943,21.351,21.3727,254000.0
2010-03-15 15:35:00,29.61,29.65,29.57,29.58,282000.0,21.3727,21.4016,21.3438,21.351,282000.0
2010-03-15 15:40:00,29.59,29.67,29.58,29.65,269900.0,21.3583,21.416,21.351,21.4016,269900.0
2010-03-15 15:45:00,29.65,29.71,29.65,29.68,315600.0,21.4016,21.4449,21.4016,21.4232,315600.0
2010-03-15 15:50:00,29.67,29.68,29.59,29.62,383700.0,21.416,21.4232,21.3583,21.3799,383700.0
2010-03-15 15:55:00,29.62,29.64,29.6,29.63,446200.0,21.3799,21.3943,21.3655,21.3871,446200.0
2010-03-16 09:30:00,29.74,29.98,29.69,29.85,416900.0,21.4665,21.6398,21.4304,21.5459,416900.0
2010-03-16 09:35:00,29.84,29.96,29.69,29.74,360100.0,21.5387,21.6253,21.4304,21.4665,360100.0
2010-03-16 09:40:00,29.74,29.82,29.7,29.81,251000.0,21.4665,21.5243,21.4377,21.5171,251000.0
2010-03-16 09:45:00,29.81,29.84,29.77,29.81,132200.0,21.5171,21.5387,21.4882,21.5171,132200.0
2010-03-16 09:50:00,29.8,29.81,29.75,29.8,87200.0,21.5098,21.5171,21.4737,21.5098,87200.0
2010-03-16 09:55:00,29.8,29.8,29.7,29.8,107500.0,21.5098,21.5098,21.4377,21.5098,107500.0
2010-03-16 10:00:00,29.8,29.85,29.78,29.8,151300.0,21.5098,21.5459,21.4954,21.5098,151300.0
2010-03-16 10:05:00,29.8,29.85,29.75,29.84,89900.0,21.5098,21.5459,21.4737,21.5387,89900.0
2010-03-16 10:10:00,29.84,29.88,29.84,29.86,219900.0,21.5387,21.5676,21.5387,21.5531,219900.0
2010-03-16 10:15:00,29.86,29.86,29.78,29.8,91800.0,21.5531,21.5531,21.4954,21.5098,91800.0
2010-03-16 10:20:00,29.79,29.79,29.65,29.66,174100.0,21.5026,21.5026,21.4016,21.4088,174100.0
2010-03-16 10:25:00,29.65,29.74,29.63,29.73,185800.0,21.4016,21.4665,21.3871,21.4593,185800.0
2010-03-16 10:30:00,29.73,29.75,29.73,29.74,75500.0,21.4593,21.4737,21.4593,21.4665,75500.0
2010-03-16 10:35:00,29.74,29.74,29.68,29.7,112600.0,21.4665,21.4665,21.4232,21.4377,112600.0
2010-03-16 10:40:00,29.7,29.7,29.63,29.65,147400.0,21.4377,21.4377,21.3871,21.4016,147400.0
2010-03-16 10:45:00,29.65,29.66,29.56,29.56,199300.0,21.4016,21.4088,21.3366,21.3366,199300.0
2010-03-16 10:50:00,29.56,29.59,29.55,29.55,289900.0,21.3366,21.3583,21.3294,21.3294,289900.0
2010-03-16 10:55:00,29.56,29.63,29.55,29.59,484000.0,21.3366,21.3871,21.3294,21.3583,484000.0
2010-03-16 11:00:00,29.6,29.62,29.54,29.55,284400.0,21.3655,21.3799,21.3222,21.3294,284400.0
2010-03-16 11:05:00,29.55,29.64,29.55,29.58,222600.0,21.3294,21.3943,21.3294,21.351,222600.0
2010-03-16 11:10:00,29.58,29.67,29.58,29.65,204600.0,21.351,21.416,21.351,21.4016,204600.0
2010-03-16 11:15:00,29.65,29.79,29.65,29.79,225500.0,21.4016,21.5026,21.4016,21.5026,225500.0
2010-03-16 11:20:00,29.78,29.84,29.78,29.83,267200.0,21.4954,21.5387,21.4954,21.5315,267200.0
2010-03-16 11:25:00,29.83,29.92,29.82,29.9,279800.0,21.5315,21.5965,21.5243,21.582,279800.0
2010-03-16 11:30:00,29.9,29.92,29.82,29.86,164300.0,21.582,21.5965,21.5243,21.5531,164300.0
2010-03-16 11:35:00,29.86,29.87,29.82,29.85,71800.0,21.5531,21.5604,21.5243,21.5459,71800.0
2010-03-16 11:40:00,29.85,29.91,29.84,29.87,126000.0,21.5459,21.5892,21.5387,21.5604,126000.0
2010-03-16 11:45:00,29.87,29.91,29.85,29.89,90100.0,21.5604,21.5892,21.5459,21.5748,90100.0
2010-03-16 11:50:00,29.89,29.9,29.86,29.88,136600.0,21.5748,21.582,21.5531,21.5676,136600.0
2010-03-16 11:55:00,29.88,29.9,29.87,29.89,134400.0,21.5676,21.582,21.5604,21.5748,134400.0
2010-03-16 12:00:00,29.9,29.91,29.87,29.9,187600.0,21.582,21.5892,21.5604,21.582,187600.0
2010-03-16 12:05:00,29.9,29.94,29.89,29.9,111800.0,21.582,21.6109,21.5748,21.582,111800.0
2010-03-16 12:10:00,29.9,29.92,29.89,29.91,121000.0,21.582,21.5965,21.5748,21.5892,121000.0
2010-03-16 12:15:00,29.92,29.96,29.91,29.94,69900.0,21.5965,21.6253,21.5892,21.6109,69900.0
2010-03-16 12:20:00,29.93,29.95,29.92,29.93,54300.0,21.6037,21.6181,21.5965,21.6037,54300.0
2010-03-16 12:25:00,29.93,29.93,29.89,29.92,84300.0,21.6037,21.6037,21.5748,21.5965,84300.0
2010-03-16 12:30:00,29.91,29.95,29.91,29.92,75000.0,21.5892,21.6181,21.5892,21.5965,75000.0
2010-03-16 12:35:00,29.93,29.93,29.87,29.92,157100.0,21.6037,21.6037,21.5604,21.5965,157100.0
2010-03-16 12:40:00,29.93,29.94,29.89,29.9,87700.0,21.6037,21.6109,21.5748,21.582,87700.0
2010-03-16 12:45:00,29.9,29.91,29.86,29.87,115400.0,21.582,21.5892,21.5531,21.5604,115400.0
2010-03-16 12:50:00,29.88,29.96,29.88,29.94,56200.0,21.5676,21.6253,21.5676,21.6109,56200.0
2010-03-16 12:55:00,29.93,29.98,29.93,29.98,43100.0,21.6037,21.6398,21.6037,21.6398,43100.0
2010-03-16 13:00:00,29.97,29.99,29.93,29.96,98400.0,21.6325,21.647,21.6037,21.6253,98400.0
2010-03-16 13:05:00,29.95,30.02,29.94,30.0,250700.0,21.6181,21.6686,21.6109,21.6542,250700.0
2010-03-16 13:10:00,30.0,30.01,29.97,29.97,93000.0,21.6542,21.6614,21.6325,21.6325,93000.0
2010-03-16 13:15:00,29.98,30.0,29.98,29.99,44000.0,21.6398,21.6542,21.6398,21.647,44000.0
2010-03-16 13:20:00,30.0,30.0,29.97,29.99,34700.0,21.6542,21.6542,21.6325,21.647,34700.0
2010-03-16 13:25:00,29.98,30.0,29.93,30.0,115700.0,21.6398,21.6542,21.6037,21.6542,115700.0
2010-03-16 13:30:00,29.99,30.0,29.94,29.97,41900.0,21.647,21.6542,21.6109,21.6325,41900.0
2010-03-16 13:35:00,29.97,29.98,29.96,29.98,26600.0,21.6325,21.6398,21.6253,21.6398,26600.0
2010-03-16 13:40:00,29.97,29.98,29.96,29.98,51900.0,21.6325,21.6398,21.6253,21.6398,51900.0
2010-03-16 13:45:00,29.97,30.0,29.96,29.99,65500.0,21.6325,21.6542,21.6253,21.647,65500.0
2010-03-16 13:50:00,29.98,29.99,29.91,29.91,75000.0,21.6398,21.647,21.5892,21.5892,75000.0
2010-03-16 13:55:00,29.92,29.97,29.91,29.96,113700.0,21.5965,21.6325,21.5892,21.6253,113700.0
2010-03-16 14:00:00,29.95,29.97,29.89,29.93,175700.0,21.6181,21.6325,21.5748,21.6037,175700.0
2010-03-16 14:05:00,29.93,29.94,29.91,29.92,75200.0,21.6037,21.6109,21.5892,21.5965,75200.0
2010-03-16 14:10:00,29.92,30.05,29.91,30.05,263000.0,21.5965,21.6903,21.5892,21.6903,263000.0
2010-03-16 14:15:00,30.05,30.17,30.0,30.16,371300.0,21.6903,21.7769,21.6542,21.7697,371300.0
2010-03-16 14:20:00,30.16,30.42,30.13,30.32,1071700.0,21.7697,21.9574,21.748,21.8852,1071700.0
2010-03-16 14:25:00,30.32,30.36,30.23,30.28,257400.0,21.8852,21.914,21.8202,21.8563,257400.0
2010-03-16 14:30:00,30.28,30.29,30.15,30.18,287100.0,21.8563,21.8635,21.7625,21.7841,287100.0
2010-03-16 14:35:00,30.17,30.17,30.04,30.1,424000.0,21.7769,21.7769,21.6831,21.7264,424000.0
2010-03-16 14:40:00,30.11,30.15,30.0,30.01,227200.0,21.7336,21.7625,21.6542,21.6614,227200.0
2010-03-16 14:45:00,30.0,30.09,29.99,30.08,345700.0,21.6542,21.7192,21.647,21.7119,345700.0
2010-03-16 14:50:00,30.07,30.2,30.03,30.19,347200.0,21.7047,21.7986,21.6759,21.7913,347200.0
2010-03-16 14:55:00,30.19,30.26,30.17,30.23,355100.0,21.7913,21.8419,21.7769,21.8202,355100.0
2010-03-16 15:00:00,30.23,30.26,30.15,30.22,241500.0,21.8202,21.8419,21.7625,21.813,241500.0
2010-03-16 15:05:00,30.22,30.23,30.16,30.19,180500.0,21.813,21.8202,21.7697,21.7913,180500.0
2010-03-16 15:10:00,30.19,30.28,30.17,30.28,117200.0,21.7913,21.8563,21.7769,21.8563,117200.0
2010-03-16 15:15:00,30.28,30.36,30.23,30.32,478100.0,21.8563,21.914,21.8202,21.8852,478100.0
2010-03-16 15:20:00,30.32,30.37,30.27,30.34,296700.0,21.8852,21.9213,21.8491,21.8996,296700.0
2010-03-16 15:25:00,30.33,30.37,30.31,30.33,180100.0,21.8924,21.9213,21.878,21.8924,180100.0
2010-03-16 15:30:00,30.33,30.34,30.25,30.3,496400.0,21.8924,21.8996,21.8346,21.8707,496400.0
2010-03-16 15:35:00,30.3,30.31,30.28,30.29,190600.0,21.8707,21.878,21.8563,21.8635,190600.0
2010-03-16 15:40:00,30.29,30.34,30.27,30.28,211400.0,21.8635,21.8996,21.8491,21.8563,211400.0
2010-03-16 15:45:00,30.27,30.31,30.24,30.3,212500.0,21.8491,21.878,21.8274,21.8707,212500.0
2010-03-16 15:50:00,30.3,30.35,30.28,30.31,540300.0,21.8707,21.9068,21.8563,21.878,540300.0
2010-03-16 15:55:00,30.31,30.33,30.28,30.3,656900.0,21.878,21.8924,21.8563,21.8707,656900.0
2010-03-17 09:30:00,30.42,30.54,30.37,30.39,254800.0,21.9574,22.044,21.9213,21.9357,254800.0
2010-03-17 09:35:00,30.4,30.48,30.38,30.47,93100.0,21.9429,22.0007,21.9285,21.9934,93100.0
2010-03-17 09:40:00,30.48,30.53,30.45,30.52,314400.0,22.0007,22.0368,21.979,22.0295,314400.0
2010-03-17 09:45:00,30.52,30.57,30.5,30.56,288400.0,22.0295,22.0656,22.0151,22.0584,288400.0
2010-03-17 09:50:00,30.56,30.65,30.54,30.64,352000.0,22.0584,22.1234,22.044,22.1162,352000.0
2010-03-17 09:55:00,30.64,30.67,30.56,30.6,398400.0,22.1162,22.1378,22.0584,22.0873,398400.0
2010-03-17 10:00:00,30.61,30.64,30.56,30.59,176200.0,22.0945,22.1162,22.0584,22.0801,176200.0
2010-03-17 10:05:00,30.59,30.63,30.58,30.62,107500.0,22.0801,22.1089,22.0728,22.1017,107500.0
2010-03-17 10:10:00,30.61,30.63,30.56,30.59,231500.0,22.0945,22.1089,22.0584,22.0801,231500.0
2010-03-17 10:15:00,30.6,30.64,30.59,30.6,119100.0,22.0873,22.1162,22.0801,22.0873,119100.0
2010-03-17 10:20:00,30.6,30.64,30.52,30.55,161100.0,22.0873,22.1162,22.0295,22.0512,161100.0
2010-03-17 10:25:00,30.55,30.58,30.5,30.52,186200.0,22.0512,22.0728,22.0151,22.0295,186200.0
2010-03-17 10:30:00,30.52,30.59,30.52,30.55,106800.0,22.0295,22.0801,22.0295,22.0512,106800.0
2010-03-17 10:35:00,30.55,30.55,30.42,30.43,116900.0,22.0512,22.0512,21.9574,21.9646,116900.0
2010-03-17 10:40:00,30.43,30.5,30.42,30.47,134400.0,21.9646,22.0151,21.9574,21.9934,134400.0
2010-03-17 10:45:00,30.46,30.5,30.44,30.5,115100.0,21.9862,22.0151,21.9718,22.0151,115100.0
2010-03-17 10:50:00,30.5,30.58,30.5,30.58,123600.0,22.0151,22.0728,22.0151,22.0728,123600.0
2010-03-17 10:55:00,30.58,30.59,30.52,30.54,79200.0,22.0728,22.0801,22.0295,22.044,79200.0
2010-03-17 11:00:00,30.54,30.62,30.54,30.56,114100.0,22.044,22.1017,22.044,22.0584,114100.0
2010-03-17 11:05:00,30.55,30.55,30.51,30.51,109300.0,22.0512,22.0512,22.0223,22.0223,109300.0
2010-03-17 11:10:00,30.51,30.52,30.42,30.44,267800.0,22.0223,22.0295,21.9574,21.9718,267800.0
2010-03-17 11:15:00,30.44,30.51,30.43,30.49,203100.0,21.9718,22.0223,21.9646,22.0079,203100.0
2010-03-17 11:20:00,30.49,30.51,30.46,30.46,229700.0,22.0079,22.0223,21.9862,21.9862,229700.0
2010-03-17 11:25:00,30.47,30.48,30.44,30.45,135100.0,21.9934,22.0007,21.9718,21.979,135100.0
2010-03-17 11:30:00,30.44,30.46,30.39,30.39,197300.0,21.9718,21.9862,21.9357,21.9357,197300.0
2010-03-17 11:35:00,30.4,30.46,30.39,30.45,118200.0,21.9429,21.9862,21.9357,21.979,118200.0
2010-03-17 11:40:00,30.44,30.48,30.43,30.46,102000.0,21.9718,22.0007,21.9646,21.9862,102000.0
2010-03-17 11:45:00,30.46,30.52,30.46,30.49,137000.0,21.9862,22.0295,21.9862,22.0079,137000.0
2010-03-17 11:50:00,30.48,30.49,30.45,30.46,68400.0,22.0007,22.0079,21.979,21.9862,68400.0
2010-03-17 11:55:00,30.46,30.47,30.41,30.41,135700.0,21.9862,21.9934,21.9501,21.9501,135700.0
2010-03-17 12:00:00,30.42,30.42,30.35,30.36,155100.0,21.9574,21.9574,21.9068,21.914,155100.0
2010-03-17 12:05:00,30.37,30.44,30.37,30.43,72800.0,21.9213,21.9718,21.9213,21.9646,72800.0
2010-03-17 12:10:00,30.43,30.44,30.4,30.43,64000.0,21.9646,21.9718,21.9429,21.9646,64000.0
2010-03-17 12:15:00,30.43,30.47,30.42,30.45,86000.0,21.9646,21.9934,21.9574,21.979,86000.0
2010-03-17 12:20:00,30.46,30.49,30.44,30.45,115900.0,21.9862,22.0079,21.9718,21.979,115900.0
2010-03-17 12:25:00,30.46,30.46,30.41,30.43,126900.0,21.9862,21.9862,21.9501,21.9646,126900.0
2010-03-17 12:30:00,30.43,30.47,30.38,30.47,193200.0,21.9646,21.9934,21.9285,21.9934,193200.0
2010-03-17 12:35:00,30.47,30.48,30.45,30.45,91100.0,21.9934,22.0007,21.979,21.979,91100.0
2010-03-17 12:40:00,30.45,30.49,30.44,30.45,198000.0,21.979,22.0079,21.9718,21.979,198000.0
2010-03-17 12:45:00,30.46,30.48,30.43,30.48,104800.0,21.9862,22.0007,21.9646,22.0007,104800.0
2010-03-17 12:50:00,30.48,30.51,30.46,30.48,143200.0,22.0007,22.0223,21.9862,22.0007,143200.0
2010-03-17 12:55:00,30.48,30.48,30.44,30.44,80400.0,22.0007,22.0007,21.9718,21.9718,80400.0
2010-03-17 13:00:00,30.45,30.49,30.44,30.44,132900.0,21.979,22.0079,21.9718,21.9718,132900.0
2010-03-17 13:05:00,30.45,30.45,30.43,30.44,97800.0,21.979,21.979,21.9646,21.9718,97800.0
2010-03-17 13:10:00,30.44,30.46,30.43,30.45,86100.0,21.9718,21.9862,21.9646,21.979,86100.0
2010-03-17 13:15:00,30.46,30.46,30.42,30.46,82500.0,21.9862,21.9862,21.9574,21.9862,82500.0
2010-03-17 13:20:00,30.46,30.46,30.43,30.45,134600.0,21.9862,21.9862,21.9646,21.979,134600.0
2010-03-17 13:25:00,30.46,30.5,30.45,30.49,122300.0,21.9862,22.0151,21.979,22.0079,122300.0
2010-03-17 13:30:00,30.5,30.59,30.49,30.52,470700.0,22.0151,22.0801,22.0079,22.0295,470700.0
2010-03-17 13:35:00,30.53,30.59,30.5,30.54,205600.0,22.0368,22.0801,22.0151,22.044,205600.0
2010-03-17 13:40:00,30.55,30.55,30.51,30.51,114000.0,22.0512,22.0512,22.0223,22.0223,114000.0
2010-03-17 13:45:00,30.51,30.56,30.47,30.56,216900.0,22.0223,22.0584,21.9934,22.0584,216900.0
2010-03-17 13:50:00,30.55,30.62,30.54,30.57,346800.0,22.0512,22.1017,22.044,22.0656,346800.0
2010-03-17 13:55:00,30.57,30.61,30.57,30.58,126700.0,22.0656,22.0945,22.0656,22.0728,126700.0
2010-03-17 14:00:00,30.57,30.58,30.51,30.51,105000.0,22.0656,22.0728,22.0223,22.0223,105000.0
2010-03-17 14:05:00,30.52,30.57,30.51,30.57,85000.0,22.0295,22.0656,22.0223,22.0656,85000.0
2010-03-17 14:10:00,30.56,30.62,30.54,30.61,174000.0,22.0584,22.1017,22.044,22.0945,174000.0
2010-03-17 14:15:00,30.61,30.64,30.58,30.64,129100.0,22.0945,22.1162,22.0728,22.1162,129100.0
2010-03-17 14:20:00,30.64,30.67,30.55,30.57,277400.0,22.1162,22.1378,22.0512,22.0656,277400.0
2010-03-17 14:25:00,30.58,30.59,30.56,30.57,77800.0,22.0728,22.0801,22.0584,22.0656,77800.0
2010-03-17 14:30:00,30.58,30.58,30.45,30.45,245300.0,22.0728,22.0728,21.979,21.979,245300.0
2010-03-17 14:35:00,30.45,30.46,30.37,30.42,298900.0,21.979,21.9862,21.9213,21.9574,298900.0
2010-03-17 14:40:00,30.41,30.43,30.4,30.42,87400.0,21.9501,21.9646,21.9429,21.9574,87400.0
2010-03-17 14:45:00,30.43,30.43,30.38,30.39,155000.0,21.9646,21.9646,21.9285,21.9357,155000.0
2010-03-17 14:50:00,30.39,30.39,30.29,30.3,250800.0,21.9357,21.9357,21.8635,21.8707,250800.0
2010-03-17 14:55:00,30.29,30.3,30.12,30.13,663300.0,21.8635,21.8707,21.7408,21.748,663300.0
2010-03-17 15:00:00,30.14,30.25,30.14,30.19,364300.0,21.7553,21.8346,21.7553,21.7913,364300.0
2010-03-17 15:05:00,30.19,30.26,30.16,30.22,351200.0,21.7913,21.8419,21.7697,21.813,351200.0
2010-03-17 15:10:00,30.22,30.3,30.18,30.29,510700.0,21.813,21.8707,21.7841,21.8635,510700.0
2010-03-17 15:15:00,30.3,30.3,30.1,30.14,672900.0,21.8707,21.8707,21.7264,21.7553,672900.0
2010-03-17 15:20:00,30.14,30.18,30.08,30.15,475600.0,21.7553,21.7841,21.7119,21.7625,475600.0
2010-03-17 15:25:00,30.15,30.2,30.11,30.19,448000.0,21.7625,21.7986,21.7336,21.7913,448000.0
2010-03-17 15:30:00,30.18,30.21,30.11,30.14,442800.0,21.7841,21.8058,21.7336,21.7553,442800.0
2010-03-17 15:35:00,30.13,30.2,30.09,30.15,378300.0,21.748,21.7986,21.7192,21.7625,378300.0
2010-03-17 15:40:00,30.15,30.17,30.06,30.1,610400.0,21.7625,21.7769,21.6975,21.7264,610400.0
2010-03-17 15:45:00,30.1,30.22,30.1,30.21,630800.0,21.7264,21.813,21.7264,21.8058,630800.0
2010-03-17 15:50:00,30.2,30.23,30.16,30.22,619800.0,21.7986,21.8202,21.7697,21.813,619800.0
2010-03-17 15:55:00,30.22,30.29,30.2,30.27,1084800.0,21.813,21.8635,21.7986,21.8491,1084800.0
2010-03-18 09:30:00,30.2,30.25,30.02,30.11,366900.0,21.7986,21.8346,21.6686,21.7336,366900.0
2010-03-18 09:35:00,30.12,30.3,30.12,30.23,311600.0,21.7408,21.8707,21.7408,21.8202,311600.0
2010-03-18 09:40:00,30.24,30.24,30.06,30.1,330000.0,21.8274,21.8274,21.6975,21.7264,330000.0
2010-03-18 09:45:00,30.09,30.17,30.07,30.15,156200.0,21.7192,21.7769,21.7047,21.7625,156200.0
2010-03-18 09:50:00,30.15,30.25,30.11,30.24,132800.0,21.7625,21.8346,21.7336,21.8274,132800.0
2010-03-18 09:55:00,30.25,30.25,30.2,30.24,112800.0,21.8346,21.8346,21.7986,21.8274,112800.0
2010-03-18 10:00:00,30.25,30.36,30.22,30.26,276700.0,21.8346,21.914,21.813,21.8419,276700.0
2010-03-18 10:05:00,30.26,30.26,30.14,30.17,168100.0,21.8419,21.8419,21.7553,21.7769,168100.0
2010-03-18 10:10:00,30.16,30.2,30.15,30.16,181600.0,21.7697,21.7986,21.7625,21.7697,181600.0
2010-03-18 10:15:00,30.16,30.16,30.11,30.15,167300.0,21.7697,21.7697,21.7336,21.7625,167300.0
2010-03-18 10:20:00,30.14,30.18,30.13,30.17,129600.0,21.7553,21.7841,21.748,21.7769,129600.0
2010-03-18 10:25:00,30.17,30.17,30.04,30.06,215300.0,21.7769,21.7769,21.6831,21.6975,215300.0
2010-03-18 10:30:00,30.06,30.11,30.06,30.06,180600.0,21.6975,21.7336,21.6975,21.6975,180600.0
2010-03-18 10:35:00,30.07,30.07,29.98,29.98,280400.0,21.7047,21.7047,21.6398,21.6398,280400.0
2010-03-18 10:40:00,29.98,30.01,29.95,30.0,428900.0,21.6398,21.6614,21.6181,21.6542,428900.0
2010-03-18 10:45:00,29.99,30.02,29.96,29.99,176600.0,21.647,21.6686,21.6253,21.647,176600.0
2010-03-18 10:50:00,29.98,30.02,29.98,29.99,128800.0,21.6398,21.6686,21.6398,21.647,128800.0
2010-03-18 10:55:00,29.98,30.04,29.98,30.03,329500.0,21.6398,21.6831,21.6398,21.6759,329500.0
2010-03-18 11:00:00,30.03,30.03,29.99,30.01,132500.0,21.6759,21.6759,21.647,21.6614,132500.0
2010-03-18 11:05:00,30.01,30.11,30.0,30.1,173100.0,21.6614,21.7336,21.6542,21.7264,173100.0
2010-03-18 11:10:00,30.1,30.15,30.1,30.15,207400.0,21.7264,21.7625,21.7264,21.7625,207400.0
2010-03-18 11:15:00,30.15,30.25,30.14,30.16,339100.0,21.7625,21.8346,21.7553,21.7697,339100.0
2010-03-18 11:20:00,30.17,30.18,30.09,30.12,152600.0,21.7769,21.7841,21.7192,21.7408,152600.0
2010-03-18 11:25:00,30.12,30.12,30.04,30.06,117600.0,21.7408,21.7408,21.6831,21.6975,117600.0
2010-03-18 11:30:00,30.06,30.07,30.0,30.03,205000.0,21.6975,21.7047,21.6542,21.6759,205000.0
2010-03-18 11:35:00,30.02,30.04,29.95,29.97,317500.0,21.6686,21.6831,21.6181,21.6325,317500.0
2010-03-18 11:40:00,29.97,29.98,29.9,29.92,171400.0,21.6325,21.6398,21.582,21.5965,171400.0
2010-03-18 11:45:00,29.91,30.0,29.91,30.0,122300.0,21.5892,21.6542,21.5892,21.6542,122300.0
2010-03-18 11:50:00,30.0,30.0,29.97,29.99,108700.0,21.6542,21.6542,21.6325,21.647,108700.0
2010-03-18 11:55:00,30.0,30.0,29.87,29.88,156200.0,21.6542,21.6542,21.5604,21.5676,156200.0
2010-03-18 12:00:00,29.87,29.87,29.7,29.76,570000.0,21.5604,21.5604,21.4377,21.481,570000.0
2010-03-18 12:05:00,29.77,29.88,29.75,29.87,238500.0,21.4882,21.5676,21.4737,21.5604,238500.0
2010-03-18 12:10:00,29.88,29.89,29.78,29.87,325000.0,21.5676,21.5748,21.4954,21.5604,325000.0
2010-03-18 12:15:00,29.87,29.92,29.82,29.92,163600.0,21.5604,21.5965,21.5243,21.5965,163600.0
2010-03-18 12:20:00,29.91,29.92,29.87,29.91,78000.0,21.5892,21.5965,21.5604,21.5892,78000.0
2010-03-18 12:25:00,29.92,29.95,29.89,29.95,122100.0,21.5965,21.6181,21.5748,21.6181,122100.0
2010-03-18 12:30:00,29.95,29.96,29.87,29.9,127600.0,21.6181,21.6253,21.5604,21.582,127600.0
2010-03-18 12:35:00,29.9,29.94,29.89,29.93,168600.0,21.582,21.6109,21.5748,21.6037,168600.0
2010-03-18 12:40:00,29.93,29.94,29.9,29.93,56300.0,21.6037,21.6109,21.582,21.6037,56300.0
2010-03-18 12:45:00,29.93,30.0,29.92,29.96,121300.0,21.6037,21.6542,21.5965,21.6253,121300.0
2010-03-18 12:50:00,29.95,29.99,29.94,29.95,85700.0,21.6181,21.647,21.6109,21.6181,85700.0
2010-03-18 12:55:00,29.95,30.0,29.9,29.92,530600.0,21.6181,21.6542,21.582,21.5965,530600.0
2010-03-18 13:00:00,29.91,30.01,29.91,29.93,149300.0,21.5892,21.6614,21.5892,21.6037,149300.0
2010-03-18 13:05:00,29.92,30.01,29.92,30.0,146500.0,21.5965,21.6614,21.5965,21.6542,146500.0
2010-03-18 13:10:00,30.01,30.03,30.0,30.03,63100.0,21.6614,21.6759,21.6542,21.6759,63100.0
2010-03-18 13:15:00,30.03,30.06,29.99,30.0,105900.0,21.6759,21.6975,21.647,21.6542,105900.0
2010-03-18 13:20:00,30.0,30.02,29.96,29.98,98700.0,21.6542,21.6686,21.6253,21.6398,98700.0
2010-03-18 13:25:00,29.98,30.0,29.97,29.99,26700.0,21.6398,21.6542,21.6325,21.647,26700.0
2010-03-18 13:30:00,29.99,30.0,29.92,29.96,166400.0,21.647,21.6542,21.5965,21.6253,166400.0
2010-03-18 13:35:00,29.96,30.0,29.92,29.92,82200.0,21.6253,21.6542,21.5965,21.5965,82200.0
2010-03-18 13:40:00,29.93,29.97,29.93,29.95,223400.0,21.6037,21.6325,21.6037,21.6181,223400.0
2010-03-18 13:45:00,29.94,29.98,29.93,29.97,106700.0,21.6109,21.6398,21.6037,21.6325,106700.0
2010-03-18 13:50:00,29.97,29.98,29.93,29.97,149300.0,21.6325,21.6398,21.6037,21.6325,149300.0
2010-03-18 13:55:00,29.97,29.99,29.93,29.95,202100.0,21.6325,21.647,21.6037,21.6181,202100.0
2010-03-18 14:00:00,29.95,29.97,29.93,29.95,88800.0,21.6181,21.6325,21.6037,21.6181,88800.0
2010-03-18 14:05:00,29.95,29.98,29.92,29.96,454300.0,21.6181,21.6398,21.5965,21.6253,454300.0
2010-03-18 14:10:00,29.95,29.98,29.94,29.98,95400.0,21.6181,21.6398,21.6109,21.6398,95400.0
2010-03-18 14:15:00,29.97,30.0,29.97,29.99,172800.0,21.6325,21.6542,21.6325,21.647,172800.0
2010-03-18 14:20:00,29.99,30.05,29.99,30.05,101800.0,21.647,21.6903,21.647,21.6903,101800.0
2010-03-18 14:25:00,30.05,30.07,30.04,30.06,75700.0,21.6903,21.7047,21.6831,21.6975,75700.0
2010-03-18 14:30:00,30.05,30.1,30.03,30.05,205300.0,21.6903,21.7264,21.6759,21.6903,205300.0
2010-03-18 14:35:00,30.06,30.06,29.98,30.01,189000.0,21.6975,21.6975,21.6398,21.6614,189000.0
2010-03-18 14:40:00,30.01,30.02,29.98,29.99,54600.0,21.6614,21.6686,21.6398,21.647,54600.0
2010-03-18 14:45:00,29.98,29.98,29.91,29.94,169500.0,21.6398,21.6398,21.5892,21.6109,169500.0
2010-03-18 14:50:00,29.94,29.96,29.9,29.92,233300.0,21.6109,21.6253,21.582,21.5965,233300.0
2010-03-18 14:55:00,29.93,29.97,29.9,29.96,110800.0,21.6037,21.6325,21.582,21.6253,110800.0
2010-03-18 15:00:00,29.96,29.96,29.9,29.9,117200.0,21.6253,21.6253,21.582,21.582,117200.0
2010-03-18 15:05:00,29.91,29.97,29.89,29.97,182600.0,21.5892,21.6325,21.5748,21.6325,182600.0
2010-03-18 15:10:00,29.97,29.99,29.94,29.95,145800.0,21.6325,21.647,21.6109,21.6181,145800.0
2010-03-18 15:15:00,29.95,30.03,29.93,30.03,229200.0,21.6181,21.6759,21.6037,21.6759,229200.0
2010-03-18 15:20:00,30.03,30.05,30.01,30.03,154800.0,21.6759,21.6903,21.6614,21.6759,154800.0
2010-03-18 15:25:00,30.03,30.08,30.02,30.07,179500.0,21.6759,21.7119,21.6686,21.7047,179500.0
2010-03-18 15:30:00,30.07,30.08,30.04,30.08,233600.0,21.7047,21.7119,21.6831,21.7119,233600.0
2010-03-18 15:35:00,30.08,30.1,30.04,30.09,280700.0,21.7119,21.7264,21.6831,21.7192,280700.0
2010-03-18 15:40:00,30.09,30.1,30.04,30.04,156200.0,21.7192,21.7264,21.6831,21.6831,156200.0
2010-03-18 15:45:00,30.05,30.14,30.04,30.1,418400.0,21.6903,21.7553,21.6831,21.7264,418400.0
2010-03-18 15:50:00,30.1,30.11,30.07,30.1,338900.0,21.7264,21.7336,21.7047,21.7264,338900.0
2010-03-18 15:55:00,30.1,30.11,30.04,30.05,740400.0,21.7264,21.7336,21.6831,21.6903,740400.0
2010-03-19 09:30:00,30.14,30.21,30.04,30.12,2236800.0,21.7553,21.8058,21.6831,21.7408,2236800.0
2010-03-19 09:35:00,30.12,30.13,29.83,29.96,352200.0,21.7408,21.748,21.5315,21.6253,352200.0
2010-03-19 09:40:00,29.96,29.96,29.85,29.9,350700.0,21.6253,21.6253,21.5459,21.582,350700.0
2010-03-19 09:45:00,29.89,29.91,29.83,29.89,183000.0,21.5748,21.5892,21.5315,21.5748,183000.0
2010-03-19 09:50:00,29.89,29.9,29.86,29.9,212500.0,21.5748,21.582,21.5531,21.582,212500.0
2010-03-19 09:55:00,29.89,29.9,29.77,29.85,125400.0,21.5748,21.582,21.4882,21.5459,125400.0
2010-03-19 10:00:00,29.85,29.86,29.75,29.8,240000.0,21.5459,21.5531,21.4737,21.5098,240000.0
2010-03-19 10:05:00,29.8,29.88,29.79,29.86,145500.0,21.5098,21.5676,21.5026,21.5531,145500.0
2010-03-19 10:10:00,29.87,29.87,29.76,29.77,257300.0,21.5604,21.5604,21.481,21.4882,257300.0
2010-03-19 10:15:00,29.76,29.77,29.7,29.72,328900.0,21.481,21.4882,21.4377,21.4521,328900.0
2010-03-19 10:20:00,29.72,29.72,29.55,29.56,468900.0,21.4521,21.4521,21.3294,21.3366,468900.0
2010-03-19 10:25:00,29.56,29.58,29.5,29.56,533300.0,21.3366,21.351,21.2933,21.3366,533300.0
2010-03-19 10:30:00,29.56,29.68,29.5,29.67,345800.0,21.3366,21.4232,21.2933,21.416,345800.0
2010-03-19 10:35:00,29.67,29.78,29.65,29.76,349200.0,21.416,21.4954,21.4016,21.481,349200.0
2010-03-19 10:40:00,29.76,29.82,29.71,29.8,639300.0,21.481,21.5243,21.4449,21.5098,639300.0
2010-03-19 10:45:00,29.8,29.82,29.77,29.78,188600.0,21.5098,21.5243,21.4882,21.4954,188600.0
2010-03-19 10:50:00,29.78,29.82,29.73,29.82,268100.0,21.4954,21.5243,21.4593,21.5243,268100.0
2010-03-19 10:55:00,29.82,29.82,29.78,29.78,105200.0,21.5243,21.5243,21.4954,21.4954,105200.0
2010-03-19 11:00:00,29.78,29.81,29.77,29.8,313700.0,21.4954,21.5171,21.4882,21.5098,313700.0
2010-03-19 11:05:00,29.8,29.81,29.74,29.8,501400.0,21.5098,21.5171,21.4665,21.5098,501400.0
2010-03-19 11:10:00,29.8,29.81,29.77,29.79,357900.0,21.5098,21.5171,21.4882,21.5026,357900.0
2010-03-19 11:15:00,29.79,29.87,29.77,29.81,543700.0,21.5026,21.5604,21.4882,21.5171,543700.0
2010-03-19 11:20:00,29.81,29.94,29.81,29.93,346600.0,21.5171,21.6109,21.5171,21.6037,346600.0
2010-03-19 11:25:00,29.93,29.95,29.92,29.94,331000.0,21.6037,21.6181,21.5965,21.6109,331000.0
2010-03-19 11:30:00,29.94,29.95,29.88,29.89,443100.0,21.6109,21.6181,21.5676,21.5748,443100.0
2010-03-19 11:35:00,29.89,29.9,29.86,29.86,89000.0,21.5748,21.582,21.5531,21.5531,89000.0
2010-03-19 11:40:00,29.86,29.88,29.82,29.82,100600.0,21.5531,21.5676,21.5243,21.5243,100600.0
2010-03-19 11:45:00,29.82,29.86,29.81,29.85,78200.0,21.5243,21.5531,21.5171,21.5459,78200.0
2010-03-19 11:50:00,29.85,29.85,29.75,29.79,217200.0,21.5459,21.5459,21.4737,21.5026,217200.0
2010-03-19 11:55:00,29.78,29.8,29.78,29.79,66900.0,21.4954,21.5098,21.4954,21.5026,66900.0
2010-03-19 12:00:00,29.8,29.83,29.79,29.82,126800.0,21.5098,21.5315,21.5026,21.5243,126800.0
2010-03-19 12:05:00,29.82,29.88,29.81,29.87,106500.0,21.5243,21.5676,21.5171,21.5604,106500.0
2010-03-19 12:10:00,29.87,29.88,29.86,29.86,72100.0,21.5604,21.5676,21.5531,21.5531,72100.0
2010-03-19 12:15:00,29.86,29.87,29.77,29.77,74200.0,21.5531,21.5604,21.4882,21.4882,74200.0
2010-03-19 12:20:00,29.77,29.78,29.75,29.76,66600.0,21.4882,21.4954,21.4737,21.481,66600.0
2010-03-19 12:25:00,29.76,29.84,29.75,29.81,230800.0,21.481,21.5387,21.4737,21.5171,230800.0
2010-03-19 12:30:00,29.81,29.82,29.78,29.8,107500.0,21.5171,21.5243,21.4954,21.5098,107500.0
2010-03-19 12:35:00,29.79,29.8,29.76,29.77,31500.0,21.5026,21.5098,21.481,21.4882,31500.0
2010-03-19 12:40:00,29.76,29.77,29.75,29.75,61300.0,21.481,21.4882,21.4737,21.4737,61300.0
2010-03-19 12:45:00,29.76,29.76,29.72,29.73,77700.0,21.481,21.481,21.4521,21.4593,77700.0
2010-03-19 12:50:00,29.73,29.73,29.7,29.71,69200.0,21.4593,21.4593,21.4377,21.4449,69200.0
2010-03-19 12:55:00,29.71,29.71,29.69,29.71,82000.0,21.4449,21.4449,21.4304,21.4449,82000.0
2010-03-19 13:00:00,29.71,29.84,29.71,29.82,202300.0,21.4449,21.5387,21.4449,21.5243,202300.0
2010-03-19 13:05:00,29.83,29.83,29.81,29.83,60100.0,21.5315,21.5315,21.5171,21.5315,60100.0
2010-03-19 13:10:00,29.83,29.83,29.79,29.8,52500.0,21.5315,21.5315,21.5026,21.5098,52500.0
2010-03-19 13:15:00,29.8,29.81,29.79,29.81,67300.0,21.5098,21.5171,21.5026,21.5171,67300.0
2010-03-19 13:20:00,29.81,29.82,29.79,29.79,41100.0,21.5171,21.5243,21.5026,21.5026,41100.0
2010-03-19 13:25:00,29.79,29.8,29.79,29.79,29600.0,21.5026,21.5098,21.5026,21.5026,29600.0
2010-03-19 13:30:00,29.79,29.8,29.79,29.8,59700.0,21.5026,21.5098,21.5026,21.5098,59700.0
2010-03-19 13:35:00,29.8,29.8,29.73,29.73,77900.0,21.5098,21.5098,21.4593,21.4593,77900.0
2010-03-19 13:40:00,29.74,29.75,29.72,29.72,124700.0,21.4665,21.4737,21.4521,21.4521,124700.0
2010-03-19 13:45:00,29.73,29.73,29.69,29.7,195700.0,21.4593,21.4593,21.4304,21.4377,195700.0
2010-03-19 13:50:00,29.7,29.71,29.67,29.68,83600.0,21.4377,21.4449,21.416,21.4232,83600.0
2010-03-19 13:55:00,29.67,29.75,29.67,29.75,170300.0,21.416,21.4737,21.416,21.4737,170300.0
2010-03-19 14:00:00,29.74,29.75,29.71,29.71,64600.0,21.4665,21.4737,21.4449,21.4449,64600.0
2010-03-19 14:05:00,29.72,29.79,29.71,29.74,115100.0,21.4521,21.5026,21.4449,21.4665,115100.0
2010-03-19 14:10:00,29.75,29.75,29.71,29.72,108400.0,21.4737,21.4737,21.4449,21.4521,108400.0
2010-03-19 14:15:00,29.72,29.73,29.71,29.73,41000.0,21.4521,21.4593,21.4449,21.4593,41000.0
2010-03-19 14:20:00,29.72,29.78,29.72,29.74,186100.0,21.4521,21.4954,21.4521,21.4665,186100.0
2010-03-19 14:25:00,29.75,29.78,29.74,29.77,64400.0,21.4737,21.4954,21.4665,21.4882,64400.0
2010-03-19 14:30:00,29.77,29.77,29.73,29.73,92000.0,21.4882,21.4882,21.4593,21.4593,92000.0
2010-03-19 14:35:00,29.74,29.74,29.69,29.69,110400.0,21.4665,21.4665,21.4304,21.4304,110400.0
2010-03-19 14:40:00,29.7,29.7,29.64,29.64,139600.0,21.4377,21.4377,21.3943,21.3943,139600.0
2010-03-19 14:45:00,29.65,29.66,29.64,29.66,77200.0,21.4016,21.4088,21.3943,21.4088,77200.0
2010-03-19 14:50:00,29.66,29.68,29.65,29.65,46100.0,21.4088,21.4232,21.4016,21.4016,46100.0
2010-03-19 14:55:00,29.65,29.68,29.65,29.66,111200.0,21.4016,21.4232,21.4016,21.4088,111200.0
2010-03-19 15:00:00,29.66,29.68,29.65,29.66,84000.0,21.4088,21.4232,21.4016,21.4088,84000.0
2010-03-19 15:05:00,29.67,29.7,29.66,29.69,133300.0,21.416,21.4377,21.4088,21.4304,133300.0
2010-03-19 15:10:00,29.69,29.71,29.67,29.67,124500.0,21.4304,21.4449,21.416,21.416,124500.0
2010-03-19 15:15:00,29.67,29.67,29.63,29.64,225400.0,21.416,21.416,21.3871,21.3943,225400.0
2010-03-19 15:20:00,29.65,29.67,29.63,29.63,122400.0,21.4016,21.416,21.3871,21.3871,122400.0
2010-03-19 15:25:00,29.63,29.64,29.6,29.6,365100.0,21.3871,21.3943,21.3655,21.3655,365100.0
2010-03-19 15:30:00,29.6,29.61,29.51,29.51,397100.0,21.3655,21.3727,21.3005,21.3005,397100.0
2010-03-19 15:35:00,29.51,29.58,29.51,29.52,299000.0,21.3005,21.351,21.3005,21.3077,299000.0
2010-03-19 15:40:00,29.53,29.56,29.5,29.55,489300.0,21.3149,21.3366,21.2933,21.3294,489300.0
2010-03-19 15:45:00,29.55,29.58,29.52,29.58,443800.0,21.3294,21.351,21.3077,21.351,443800.0
2010-03-19 15:50:00,29.58,29.62,29.52,29.52,514500.0,21.351,21.3799,21.3077,21.3077,514500.0
2010-03-19 15:55:00,29.53,29.62,29.51,29.58,1752000.0,21.3149,21.3799,21.3005,21.351,1752000.0
2010-03-22 09:30:00,29.3,29.31,29.18,29.27,369700.0,21.1489,21.1562,21.0623,21.1273,369700.0
2010-03-22 09:35:00,29.26,29.27,29.08,29.13,408300.0,21.1201,21.1273,20.9901,21.0262,408300.0
2010-03-22 09:40:00,29.13,29.42,29.12,29.37,337700.0,21.0262,21.2355,21.019,21.1995,337700.0
2010-03-22 09:45:00,29.37,29.39,29.27,29.29,308700.0,21.1995,21.2139,21.1273,21.1417,308700.0
2010-03-22 09:50:00,29.3,29.38,29.28,29.34,204500.0,21.1489,21.2067,21.1345,21.1778,204500.0
2010-03-22 09:55:00,29.33,29.35,29.26,29.31,239600.0,21.1706,21.185,21.1201,21.1562,239600.0
2010-03-22 10:00:00,29.31,29.35,29.29,29.34,139800.0,21.1562,21.185,21.1417,21.1778,139800.0
2010-03-22 10:05:00,29.34,29.35,29.29,29.34,131300.0,21.1778,21.185,21.1417,21.1778,131300.0
2010-03-22 10:10:00,29.34,29.35,29.26,29.32,125000.0,21.1778,21.185,21.1201,21.1634,125000.0
2010-03-22 10:15:00,29.32,29.35,29.31,29.34,116800.0,21.1634,21.185,21.1562,21.1778,116800.0
2010-03-22 10:20:00,29.34,29.45,29.33,29.4,232400.0,21.1778,21.2572,21.1706,21.2211,232400.0
2010-03-22 10:25:00,29.41,29.49,29.41,29.43,169600.0,21.2283,21.2861,21.2283,21.2428,169600.0
2010-03-22 10:30:00,29.43,29.54,29.42,29.5,314100.0,21.2428,21.3222,21.2355,21.2933,314100.0
2010-03-22 10:35:00,29.5,29.56,29.47,29.54,108800.0,21.2933,21.3366,21.2716,21.3222,108800.0
2010-03-22 10:40:00,29.55,29.59,29.5,29.53,134700.0,21.3294,21.3583,21.2933,21.3149,134700.0
2010-03-22 10:45:00,29.54,29.55,29.5,29.51,70300.0,21.3222,21.3294,21.2933,21.3005,70300.0
2010-03-22 10:50:00,29.51,29.55,29.5,29.5,159200.0,21.3005,21.3294,21.2933,21.2933,159200.0
2010-03-22 10:55:00,29.51,29.51,29.47,29.49,134900.0,21.3005,21.3005,21.2716,21.2861,134900.0
2010-03-22 11:00:00,29.5,29.52,29.47,29.51,138500.0,21.2933,21.3077,21.2716,21.3005,138500.0
2010-03-22 11:05:00,29.51,29.54,29.47,29.5,220300.0,21.3005,21.3222,21.2716,21.2933,220300.0
2010-03-22 11:10:00,29.5,29.51,29.41,29.41,172700.0,21.2933,21.3005,21.2283,21.2283,172700.0
2010-03-22 11:15:00,29.41,29.42,29.36,29.39,186300.0,21.2283,21.2355,21.1922,21.2139,186300.0
2010-03-22 11:20:00,29.39,29.45,29.38,29.44,110000.0,21.2139,21.2572,21.2067,21.25,110000.0
2010-03-22 11:25:00,29.44,29.44,29.38,29.4,222800.0,21.25,21.25,21.2067,21.2211,222800.0
2010-03-22 11:30:00,29.39,29.41,29.38,29.39,142200.0,21.2139,21.2283,21.2067,21.2139,142200.0
2010-03-22 11:35:00,29.39,29.39,29.3,29.37,377700.0,21.2139,21.2139,21.1489,21.1995,377700.0
2010-03-22 11:40:00,29.38,29.39,29.35,29.38,67200.0,21.2067,21.2139,21.185,21.2067,67200.0
2010-03-22 11:45:00,29.38,29.44,29.37,29.44,139200.0,21.2067,21.25,21.1995,21.25,139200.0
2010-03-22 11:50:00,29.44,29.44,29.35,29.39,149100.0,21.25,21.25,21.185,21.2139,149100.0
2010-03-22 11:55:00,29.39,29.4,29.36,29.39,60400.0,21.2139,21.2211,21.1922,21.2139,60400.0
2010-03-22 12:00:00,29.4,29.42,29.35,29.37,140200.0,21.2211,21.2355,21.185,21.1995,140200.0
2010-03-22 12:05:00,29.37,29.41,29.35,29.38,189600.0,21.1995,21.2283,21.185,21.2067,189600.0
2010-03-22 12:10:00,29.38,29.45,29.38,29.43,146600.0,21.2067,21.2572,21.2067,21.2428,146600.0
2010-03-22 12:15:00,29.43,29.44,29.39,29.42,118600.0,21.2428,21.25,21.2139,21.2355,118600.0
2010-03-22 12:20:00,29.39,29.46,29.39,29.42,65300.0,21.2139,21.2644,21.2139,21.2355,65300.0
2010-03-22 12:25:00,29.42,29.48,29.42,29.45,99600.0,21.2355,21.2789,21.2355,21.2572,99600.0
2010-03-22 12:30:00,29.46,29.47,29.42,29.46,100100.0,21.2644,21.2716,21.2355,21.2644,100100.0
2010-03-22 12:35:00,29.45,29.47,29.41,29.41,38800.0,21.2572,21.2716,21.2283,21.2283,38800.0
2010-03-22 12:40:00,29.41,29.43,29.35,29.39,181800.0,21.2283,21.2428,21.185,21.2139,181800.0
2010-03-22 12:45:00,29.39,29.42,29.38,29.41,95400.0,21.2139,21.2355,21.2067,21.2283,95400.0
2010-03-22 12:50:00,29.41,29.44,29.4,29.41,59800.0,21.2283,21.25,21.2211,21.2283,59800.0
2010-03-22 12:55:00,29.41,29.44,29.4,29.41,79600.0,21.2283,21.25,21.2211,21.2283,79600.0
2010-03-22 13:00:00,29.42,29.6,29.42,29.55,413900.0,21.2355,21.3655,21.2355,21.3294,413900.0
2010-03-22 13:05:00,29.55,29.65,29.55,29.65,228300.0,21.3294,21.4016,21.3294,21.4016,228300.0
2010-03-22 13:10:00,29.65,29.74,29.63,29.7,227800.0,21.4016,21.4665,21.3871,21.4377,227800.0
2010-03-22 13:15:00,29.7,29.7,29.66,29.7,131800.0,21.4377,21.4377,21.4088,21.4377,131800.0
2010-03-22 13:20:00,29.7,29.7,29.63,29.65,45000.0,21.4377,21.4377,21.3871,21.4016,45000.0
2010-03-22 13:25:00,29.65,29.67,29.64,29.65,44300.0,21.4016,21.416,21.3943,21.4016,44300.0
2010-03-22 13:30:00,29.64,29.7,29.64,29.66,73400.0,21.3943,21.4377,21.3943,21.4088,73400.0
2010-03-22 13:35:00,29.66,29.67,29.65,29.66,21900.0,21.4088,21.416,21.4016,21.4088,21900.0
2010-03-22 13:40:00,29.66,29.67,29.62,29.63,37500.0,21.4088,21.416,21.3799,21.3871,37500.0
2010-03-22 13:45:00,29.64,29.66,29.63,29.65,36300.0,21.3943,21.4088,21.3871,21.4016,36300.0
2010-03-22 13:50:00,29.65,29.68,29.63,29.65,46100.0,21.4016,21.4232,21.3871,21.4016,46100.0
2010-03-22 13:55:00,29.65,29.66,29.61,29.61,20600.0,21.4016,21.4088,21.3727,21.3727,20600.0
2010-03-22 14:00:00,29.61,29.61,29.55,29.56,175000.0,21.3727,21.3727,21.3294,21.3366,175000.0
2010-03-22 14:05:00,29.57,29.59,29.55,29.58,130200.0,21.3438,21.3583,21.3294,21.351,130200.0
2010-03-22 14:10:00,29.59,29.59,29.52,29.55,44000.0,21.3583,21.3583,21.3077,21.3294,44000.0
2010-03-22 14:15:00,29.57,29.59,29.54,29.56,30000.0,21.3438,21.3583,21.3222,21.3366,30000.0
2010-03-22 14:20:00,29.56,29.62,29.55,29.61,79100.0,21.3366,21.3799,21.3294,21.3727,79100.0
2010-03-22 14:25:00,29.61,29.63,29.59,29.61,49100.0,21.3727,21.3871,21.3583,21.3727,49100.0
2010-03-22 14:30:00,29.62,29.64,29.6,29.61,40200.0,21.3799,21.3943,21.3655,21.3727,40200.0
2010-03-22 14:35:00,29.6,29.64,29.59,29.62,56500.0,21.3655,21.3943,21.3583,21.3799,56500.0
2010-03-22 14:40:00,29.64,29.68,29.62,29.67,69700.0,21.3943,21.4232,21.3799,21.416,69700.0
2010-03-22 14:45:00,29.67,29.67,29.62,29.65,46600.0,21.416,21.416,21.3799,21.4016,46600.0
2010-03-22 14:50:00,29.64,29.7,29.63,29.66,52700.0,21.3943,21.4377,21.3871,21.4088,52700.0
2010-03-22 14:55:00,29.67,29.7,29.62,29.63,103300.0,21.416,21.4377,21.3799,21.3871,103300.0
2010-03-22 15:00:00,29.64,29.65,29.62,29.64,84800.0,21.3943,21.4016,21.3799,21.3943,84800.0
2010-03-22 15:05:00,29.65,29.65,29.57,29.58,74800.0,21.4016,21.4016,21.3438,21.351,74800.0
2010-03-22 15:10:00,29.58,29.63,29.53,29.54,188500.0,21.351,21.3871,21.3149,21.3222,188500.0
2010-03-22 15:15:00,29.55,29.6,29.55,29.58,84200.0,21.3294,21.3655,21.3294,21.351,84200.0
2010-03-22 15:20:00,29.57,29.63,29.57,29.62,104300.0,21.3438,21.3871,21.3438,21.3799,104300.0
2010-03-22 15:25:00,29.61,29.63,29.57,29.58,167600.0,21.3727,21.3871,21.3438,21.351,167600.0
2010-03-22 15:30:00,29.58,29.59,29.53,29.54,135500.0,21.351,21.3583,21.3149,21.3222,135500.0
2010-03-22 15:35:00,29.54,29.58,29.53,29.58,193700.0,21.3222,21.351,21.3149,21.351,193700.0
2010-03-22 15:40:00,29.57,29.59,29.55,29.56,192500.0,21.3438,21.3583,21.3294,21.3366,192500.0
2010-03-22 15:45:00,29.55,29.63,29.53,29.63,354300.0,21.3294,21.3871,21.3149,21.3871,354300.0
2010-03-22 15:50:00,29.63,29.63,29.58,29.6,498900.0,21.3871,21.3871,21.351,21.3655,498900.0
2010-03-22 15:55:00,29.6,29.63,29.59,29.62,746600.0,21.3655,21.3871,21.3583,21.3799,746600.0
2010-03-23 09:30:00,29.63,29.72,29.6,29.64,241700.0,21.3871,21.4521,21.3655,21.3943,241700.0
2010-03-23 09:35:00,29.64,29.66,29.58,29.62,196500.0,21.3943,21.4088,21.351,21.3799,196500.0
2010-03-23 09:40:00,29.63,29.68,29.58,29.61,193900.0,21.3871,21.4232,21.351,21.3727,193900.0
2010-03-23 09:45:00,29.6,29.67,29.59,29.61,167000.0,21.3655,21.416,21.3583,21.3727,167000.0
2010-03-23 09:50:00,29.6,29.63,29.52,29.56,271200.0,21.3655,21.3871,21.3077,21.3366,271200.0
2010-03-23 09:55:00,29.56,29.62,29.53,29.6,133100.0,21.3366,21.3799,21.3149,21.3655,133100.0
2010-03-23 10:00:00,29.6,29.69,29.58,29.59,120700.0,21.3655,21.4304,21.351,21.3583,120700.0
2010-03-23 10:05:00,29.59,29.65,29.56,29.64,227800.0,21.3583,21.4016,21.3366,21.3943,227800.0
2010-03-23 10:10:00,29.64,29.67,29.6,29.65,208400.0,21.3943,21.416,21.3655,21.4016,208400.0
2010-03-23 10:15:00,29.65,29.74,29.65,29.71,178500.0,21.4016,21.4665,21.4016,21.4449,178500.0
2010-03-23 10:20:00,29.7,29.71,29.64,29.67,167200.0,21.4377,21.4449,21.3943,21.416,167200.0
2010-03-23 10:25:00,29.66,29.66,29.6,29.61,162800.0,21.4088,21.4088,21.3655,21.3727,162800.0
2010-03-23 10:30:00,29.61,29.66,29.59,29.62,102900.0,21.3727,21.4088,21.3583,21.3799,102900.0
2010-03-23 10:35:00,29.62,29.63,29.54,29.55,117800.0,21.3799,21.3871,21.3222,21.3294,117800.0
2010-03-23 10:40:00,29.55,29.56,29.45,29.46,319000.0,21.3294,21.3366,21.2572,21.2644,319000.0
2010-03-23 10:45:00,29.46,29.55,29.46,29.48,130700.0,21.2644,21.3294,21.2644,21.2789,130700.0
2010-03-23 10:50:00,29.48,29.56,29.47,29.49,114500.0,21.2789,21.3366,21.2716,21.2861,114500.0
2010-03-23 10:55:00,29.49,29.5,29.42,29.48,96500.0,21.2861,21.2933,21.2355,21.2789,96500.0
2010-03-23 11:00:00,29.47,29.48,29.41,29.42,152900.0,21.2716,21.2789,21.2283,21.2355,152900.0
2010-03-23 11:05:00,29.43,29.51,29.43,29.47,175000.0,21.2428,21.3005,21.2428,21.2716,175000.0
2010-03-23 11:10:00,29.48,29.48,29.43,29.45,95400.0,21.2789,21.2789,21.2428,21.2572,95400.0
2010-03-23 11:15:00,29.45,29.48,29.44,29.47,78500.0,21.2572,21.2789,21.25,21.2716,78500.0
2010-03-23 11:20:00,29.47,29.55,29.46,29.49,155100.0,21.2716,21.3294,21.2644,21.2861,155100.0
2010-03-23 11:25:00,29.49,29.5,29.45,29.48,95800.0,21.2861,21.2933,21.2572,21.2789,95800.0
2010-03-23 11:30:00,29.48,29.48,29.45,29.46,130200.0,21.2789,21.2789,21.2572,21.2644,130200.0
2010-03-23 11:35:00,29.47,29.5,29.46,29.46,156800.0,21.2716,21.2933,21.2644,21.2644,156800.0
2010-03-23 11:40:00,29.46,29.47,29.42,29.43,136800.0,21.2644,21.2716,21.2355,21.2428,136800.0
2010-03-23 11:45:00,29.43,29.52,29.43,29.51,102600.0,21.2428,21.3077,21.2428,21.3005,102600.0
2010-03-23 11:50:00,29.51,29.53,29.5,29.51,65900.0,21.3005,21.3149,21.2933,21.3005,65900.0
2010-03-23 11:55:00,29.51,29.53,29.5,29.51,94000.0,21.3005,21.3149,21.2933,21.3005,94000.0
2010-03-23 12:00:00,29.51,29.56,29.5,29.54,323200.0,21.3005,21.3366,21.2933,21.3222,323200.0
2010-03-23 12:05:00,29.53,29.56,29.52,29.54,135500.0,21.3149,21.3366,21.3077,21.3222,135500.0
2010-03-23 12:10:00,29.54,29.63,29.54,29.62,166900.0,21.3222,21.3871,21.3222,21.3799,166900.0
2010-03-23 12:15:00,29.62,29.63,29.55,29.56,120600.0,21.3799,21.3871,21.3294,21.3366,120600.0
2010-03-23 12:20:00,29.56,29.56,29.51,29.52,78500.0,21.3366,21.3366,21.3005,21.3077,78500.0
2010-03-23 12:25:00,29.52,29.59,29.52,29.57,60400.0,21.3077,21.3583,21.3077,21.3438,60400.0
2010-03-23 12:30:00,29.58,29.59,29.53,29.54,79800.0,21.351,21.3583,21.3149,21.3222,79800.0
2010-03-23 12:35:00,29.55,29.59,29.53,29.58,74500.0,21.3294,21.3583,21.3149,21.351,74500.0
2010-03-23 12:40:00,29.57,29.58,29.53,29.57,60400.0,21.3438,21.351,21.3149,21.3438,60400.0
2010-03-23 12:45:00,29.57,29.58,29.48,29.49,188300.0,21.3438,21.351,21.2789,21.2861,188300.0
2010-03-23 12:50:00,29.49,29.51,29.46,29.46,60400.0,21.2861,21.3005,21.2644,21.2644,60400.0
2010-03-23 12:55:00,29.46,29.49,29.46,29.47,107300.0,21.2644,21.2861,21.2644,21.2716,107300.0
2010-03-23 13:00:00,29.48,29.52,29.46,29.52,110300.0,21.2789,21.3077,21.2644,21.3077,110300.0
2010-03-23 13:05:00,29.52,29.55,29.5,29.54,65600.0,21.3077,21.3294,21.2933,21.3222,65600.0
2010-03-23 13:10:00,29.54,29.55,29.52,29.52,36700.0,21.3222,21.3294,21.3077,21.3077,36700.0
2010-03-23 13:15:00,29.52,29.58,29.52,29.57,76300.0,21.3077,21.351,21.3077,21.3438,76300.0
2010-03-23 13:20:00,29.57,29.59,29.56,29.57,44100.0,21.3438,21.3583,21.3366,21.3438,44100.0
2010-03-23 13:25:00,29.57,29.59,29.55,29.58,111400.0,21.3438,21.3583,21.3294,21.351,111400.0
2010-03-23 13:30:00,29.58,29.59,29.55,29.57,94800.0,21.351,21.3583,21.3294,21.3438,94800.0
2010-03-23 13:35:00,29.57,29.57,29.56,29.57,69500.0,21.3438,21.3438,21.3366,21.3438,69500.0
2010-03-23 13:40:00,29.56,29.58,29.51,29.55,276200.0,21.3366,21.351,21.3005,21.3294,276200.0
2010-03-23 13:45:00,29.54,29.55,29.5,29.51,114400.0,21.3222,21.3294,21.2933,21.3005,114400.0
2010-03-23 13:50:00,29.52,29.55,29.51,29.51,66100.0,21.3077,21.3294,21.3005,21.3005,66100.0
2010-03-23 13:55:00,29.51,29.51,29.4,29.41,113900.0,21.3005,21.3005,21.2211,21.2283,113900.0
2010-03-23 14:00:00,29.41,29.43,29.4,29.4,83000.0,21.2283,21.2428,21.2211,21.2211,83000.0
2010-03-23 14:05:00,29.41,29.42,29.4,29.4,107000.0,21.2283,21.2355,21.2211,21.2211,107000.0
2010-03-23 14:10:00,29.41,29.44,29.4,29.43,59700.0,21.2283,21.25,21.2211,21.2428,59700.0
2010-03-23 14:15:00,29.44,29.45,29.41,29.45,89000.0,21.25,21.2572,21.2283,21.2572,89000.0
2010-03-23 14:20:00,29.45,29.47,29.44,29.45,117800.0,21.2572,21.2716,21.25,21.2572,117800.0
2010-03-23 14:25:00,29.45,29.46,29.42,29.42,76100.0,21.2572,21.2644,21.2355,21.2355,76100.0
2010-03-23 14:30:00,29.43,29.43,29.4,29.41,74900.0,21.2428,21.2428,21.2211,21.2283,74900.0
2010-03-23 14:35:00,29.4,29.44,29.4,29.42,56100.0,21.2211,21.25,21.2211,21.2355,56100.0
2010-03-23 14:40:00,29.42,29.47,29.42,29.46,83300.0,21.2355,21.2716,21.2355,21.2644,83300.0
2010-03-23 14:45:00,29.46,29.46,29.41,29.42,94100.0,21.2644,21.2644,21.2283,21.2355,94100.0
2010-03-23 14:50:00,29.42,29.43,29.4,29.41,81100.0,21.2355,21.2428,21.2211,21.2283,81100.0
2010-03-23 14:55:00,29.41,29.42,29.4,29.4,94900.0,21.2283,21.2355,21.2211,21.2211,94900.0
2010-03-23 15:00:00,29.4,29.41,29.35,29.36,116000.0,21.2211,21.2283,21.185,21.1922,116000.0
2010-03-23 15:05:00,29.36,29.49,29.35,29.47,394400.0,21.1922,21.2861,21.185,21.2716,394400.0
2010-03-23 15:10:00,29.46,29.5,29.45,29.49,317800.0,21.2644,21.2933,21.2572,21.2861,317800.0
2010-03-23 15:15:00,29.5,29.51,29.47,29.48,400300.0,21.2933,21.3005,21.2716,21.2789,400300.0
2010-03-23 15:20:00,29.48,29.51,29.46,29.51,206600.0,21.2789,21.3005,21.2644,21.3005,206600.0
2010-03-23 15:25:00,29.51,29.53,29.5,29.51,212800.0,21.3005,21.3149,21.2933,21.3005,212800.0
2010-03-23 15:30:00,29.51,29.52,29.46,29.49,213600.0,21.3005,21.3077,21.2644,21.2861,213600.0
2010-03-23 15:35:00,29.49,29.52,29.47,29.48,295600.0,21.2861,21.3077,21.2716,21.2789,295600.0
2010-03-23 15:40:00,29.48,29.49,29.45,29.45,209500.0,21.2789,21.2861,21.2572,21.2572,209500.0
2010-03-23 15:45:00,29.46,29.52,29.45,29.49,259500.0,21.2644,21.3077,21.2572,21.2861,259500.0
2010-03-23 15:50:00,29.48,29.53,29.47,29.52,349400.0,21.2789,21.3149,21.2716,21.3077,349400.0
2010-03-23 15:55:00,29.51,29.55,29.5,29.52,455400.0,21.3005,21.3294,21.2933,21.3077,455400.0
2010-03-24 09:30:00,29.42,29.53,29.3,29.52,237900.0,21.2355,21.3149,21.1489,21.3077,237900.0
2010-03-24 09:35:00,29.52,29.55,29.35,29.43,288700.0,21.3077,21.3294,21.185,21.2428,288700.0
2010-03-24 09:40:00,29.44,29.5,29.36,29.45,210300.0,21.25,21.2933,21.1922,21.2572,210300.0
2010-03-24 09:45:00,29.46,29.52,29.43,29.52,245000.0,21.2644,21.3077,21.2428,21.3077,245000.0
2010-03-24 09:50:00,29.52,29.59,29.46,29.51,287500.0,21.3077,21.3583,21.2644,21.3005,287500.0
2010-03-24 09:55:00,29.51,29.52,29.42,29.48,239300.0,21.3005,21.3077,21.2355,21.2789,239300.0
2010-03-24 10:00:00,29.48,29.52,29.44,29.5,374900.0,21.2789,21.3077,21.25,21.2933,374900.0
2010-03-24 10:05:00,29.49,29.53,29.44,29.5,299800.0,21.2861,21.3149,21.25,21.2933,299800.0
2010-03-24 10:10:00,29.51,29.57,29.5,29.55,162600.0,21.3005,21.3438,21.2933,21.3294,162600.0
2010-03-24 10:15:00,29.54,29.65,29.51,29.61,408300.0,21.3222,21.4016,21.3005,21.3727,408300.0
2010-03-24 10:20:00,29.61,29.67,29.58,29.65,251300.0,21.3727,21.416,21.351,21.4016,251300.0
2010-03-24 10:25:00,29.65,29.68,29.63,29.67,343700.0,21.4016,21.4232,21.3871,21.416,343700.0
2010-03-24 10:30:00,29.68,29.68,29.55,29.6,252500.0,21.4232,21.4232,21.3294,21.3655,252500.0
2010-03-24 10:35:00,29.59,29.64,29.57,29.58,158700.0,21.3583,21.3943,21.3438,21.351,158700.0
2010-03-24 10:40:00,29.59,29.62,29.5,29.51,183600.0,21.3583,21.3799,21.2933,21.3005,183600.0
2010-03-24 10:45:00,29.51,29.52,29.47,29.5,121400.0,21.3005,21.3077,21.2716,21.2933,121400.0
2010-03-24 10:50:00,29.5,29.6,29.5,29.6,245200.0,21.2933,21.3655,21.2933,21.3655,245200.0
2010-03-24 10:55:00,29.6,29.62,29.55,29.55,178300.0,21.3655,21.3799,21.3294,21.3294,178300.0
2010-03-24 11:00:00,29.56,29.65,29.56,29.61,257900.0,21.3366,21.4016,21.3366,21.3727,257900.0
2010-03-24 11:05:00,29.6,29.61,29.53,29.58,347600.0,21.3655,21.3727,21.3149,21.351,347600.0
2010-03-24 11:10:00,29.58,29.59,29.5,29.52,301900.0,21.351,21.3583,21.2933,21.3077,301900.0
2010-03-24 11:15:00,29.52,29.53,29.43,29.47,535400.0,21.3077,21.3149,21.2428,21.2716,535400.0
2010-03-24 11:20:00,29.47,29.49,29.4,29.47,483900.0,21.2716,21.2861,21.2211,21.2716,483900.0
2010-03-24 11:25:00,29.46,29.55,29.45,29.54,135700.0,21.2644,21.3294,21.2572,21.3222,135700.0
2010-03-24 11:30:00,29.54,29.58,29.52,29.56,134800.0,21.3222,21.351,21.3077,21.3366,134800.0
2010-03-24 11:35:00,29.56,29.58,29.52,29.54,84100.0,21.3366,21.351,21.3077,21.3222,84100.0
2010-03-24 11:40:00,29.54,29.56,29.51,29.52,43900.0,21.3222,21.3366,21.3005,21.3077,43900.0
2010-03-24 11:45:00,29.51,29.52,29.45,29.48,84500.0,21.3005,21.3077,21.2572,21.2789,84500.0
2010-03-24 11:50:00,29.47,29.49,29.45,29.48,33800.0,21.2716,21.2861,21.2572,21.2789,33800.0
2010-03-24 11:55:00,29.47,29.53,29.46,29.51,50000.0,21.2716,21.3149,21.2644,21.3005,50000.0
2010-03-24 12:00:00,29.5,29.55,29.5,29.51,91200.0,21.2933,21.3294,21.2933,21.3005,91200.0
2010-03-24 12:05:00,29.52,29.53,29.49,29.5,104800.0,21.3077,21.3149,21.2861,21.2933,104800.0
2010-03-24 12:10:00,29.5,29.5,29.45,29.5,47900.0,21.2933,21.2933,21.2572,21.2933,47900.0
2010-03-24 12:15:00,29.49,29.5,29.45,29.5,47600.0,21.2861,21.2933,21.2572,21.2933,47600.0
2010-03-24 12:20:00,29.49,29.51,29.47,29.48,84500.0,21.2861,21.3005,21.2716,21.2789,84500.0
2010-03-24 12:25:00,29.48,29.53,29.47,29.52,49500.0,21.2789,21.3149,21.2716,21.3077,49500.0
2010-03-24 12:30:00,29.52,29.55,29.49,29.5,65300.0,21.3077,21.3294,21.2861,21.2933,65300.0
2010-03-24 12:35:00,29.5,29.56,29.48,29.48,73600.0,21.2933,21.3366,21.2789,21.2789,73600.0
2010-03-24 12:40:00,29.48,29.53,29.47,29.52,32800.0,21.2789,21.3149,21.2716,21.3077,32800.0
2010-03-24 12:45:00,29.52,29.56,29.52,29.54,59200.0,21.3077,21.3366,21.3077,21.3222,59200.0
2010-03-24 12:50:00,29.54,29.54,29.52,29.53,38600.0,21.3222,21.3222,21.3077,21.3149,38600.0
2010-03-24 12:55:00,29.52,29.53,29.48,29.52,39900.0,21.3077,21.3149,21.2789,21.3077,39900.0
2010-03-24 13:00:00,29.52,29.55,29.42,29.43,145900.0,21.3077,21.3294,21.2355,21.2428,145900.0
2010-03-24 13:05:00,29.43,29.46,29.4,29.45,97900.0,21.2428,21.2644,21.2211,21.2572,97900.0
2010-03-24 13:10:00,29.44,29.46,29.4,29.4,70600.0,21.25,21.2644,21.2211,21.2211,70600.0
2010-03-24 13:15:00,29.4,29.41,29.36,29.39,83200.0,21.2211,21.2283,21.1922,21.2139,83200.0
2010-03-24 13:20:00,29.39,29.41,29.33,29.39,128600.0,21.2139,21.2283,21.1706,21.2139,128600.0
2010-03-24 13:25:00,29.4,29.42,29.39,29.41,46700.0,21.2211,21.2355,21.2139,21.2283,46700.0
2010-03-24 13:30:00,29.41,29.41,29.37,29.4,79600.0,21.2283,21.2283,21.1995,21.2211,79600.0
2010-03-24 13:35:00,29.4,29.45,29.39,29.41,74400.0,21.2211,21.2572,21.2139,21.2283,74400.0
2010-03-24 13:40:00,29.4,29.41,29.35,29.35,73500.0,21.2211,21.2283,21.185,21.185,73500.0
2010-03-24 13:45:00,29.35,29.39,29.29,29.31,135900.0,21.185,21.2139,21.1417,21.1562,135900.0
2010-03-24 13:50:00,29.31,29.34,29.26,29.3,128300.0,21.1562,21.1778,21.1201,21.1489,128300.0
2010-03-24 13:55:00,29.3,29.34,29.3,29.34,51500.0,21.1489,21.1778,21.1489,21.1778,51500.0
2010-03-24 14:00:00,29.33,29.35,29.32,29.34,44100.0,21.1706,21.185,21.1634,21.1778,44100.0
2010-03-24 14:05:00,29.34,29.36,29.32,29.35,59000.0,21.1778,21.1922,21.1634,21.185,59000.0
2010-03-24 14:10:00,29.35,29.42,29.35,29.42,82200.0,21.185,21.2355,21.185,21.2355,82200.0
2010-03-24 14:15:00,29.42,29.43,29.39,29.39,46600.0,21.2355,21.2428,21.2139,21.2139,46600.0
2010-03-24 14:20:00,29.39,29.45,29.38,29.45,60800.0,21.2139,21.2572,21.2067,21.2572,60800.0
2010-03-24 14:25:00,29.44,29.45,29.4,29.42,55300.0,21.25,21.2572,21.2211,21.2355,55300.0
2010-03-24 14:30:00,29.42,29.45,29.37,29.38,72600.0,21.2355,21.2572,21.1995,21.2067,72600.0
2010-03-24 14:35:00,29.38,29.42,29.38,29.41,50200.0,21.2067,21.2355,21.2067,21.2283,50200.0
2010-03-24 14:40:00,29.41,29.44,29.4,29.44,35900.0,21.2283,21.25,21.2211,21.25,35900.0
2010-03-24 14:45:00,29.44,29.48,29.41,29.42,94600.0,21.25,21.2789,21.2283,21.2355,94600.0
2010-03-24 14:50:00,29.43,29.47,29.42,29.46,52400.0,21.2428,21.2716,21.2355,21.2644,52400.0
2010-03-24 14:55:00,29.46,29.46,29.38,29.38,75900.0,21.2644,21.2644,21.2067,21.2067,75900.0
2010-03-24 15:00:00,29.39,29.44,29.37,29.39,98400.0,21.2139,21.25,21.1995,21.2139,98400.0
2010-03-24 15:05:00,29.4,29.4,29.38,29.4,56100.0,21.2211,21.2211,21.2067,21.2211,56100.0
2010-03-24 15:10:00,29.39,29.4,29.33,29.36,115000.0,21.2139,21.2211,21.1706,21.1922,115000.0
2010-03-24 15:15:00,29.36,29.38,29.32,29.33,254700.0,21.1922,21.2067,21.1634,21.1706,254700.0
2010-03-24 15:20:00,29.34,29.4,29.33,29.39,170000.0,21.1778,21.2211,21.1706,21.2139,170000.0
2010-03-24 15:25:00,29.39,29.4,29.36,29.37,95900.0,21.2139,21.2211,21.1922,21.1995,95900.0
2010-03-24 15:30:00,29.37,29.4,29.32,29.32,227800.0,21.1995,21.2211,21.1634,21.1634,227800.0
2010-03-24 15:35:00,29.33,29.39,29.31,29.34,276600.0,21.1706,21.2139,21.1562,21.1778,276600.0
2010-03-24 15:40:00,29.34,29.37,29.31,29.34,284500.0,21.1778,21.1995,21.1562,21.1778,284500.0
2010-03-24 15:45:00,29.34,29.37,29.3,29.32,364700.0,21.1778,21.1995,21.1489,21.1634,364700.0
2010-03-24 15:50:00,29.33,29.37,29.31,29.36,361700.0,21.1706,21.1995,21.1562,21.1922,361700.0
2010-03-24 15:55:00,29.36,29.37,29.34,29.36,438500.0,21.1922,21.1995,21.1778,21.1922,438500.0
2010-03-25 09:30:00,29.53,29.66,29.45,29.46,400100.0,21.3149,21.4088,21.2572,21.2644,400100.0
2010-03-25 09:35:00,29.46,29.48,29.38,29.4,256400.0,21.2644,21.2789,21.2067,21.2211,256400.0
2010-03-25 09:40:00,29.4,29.4,29.35,29.4,227900.0,21.2211,21.2211,21.185,21.2211,227900.0
2010-03-25 09:45:00,29.4,29.44,29.28,29.33,454600.0,21.2211,21.25,21.1345,21.1706,454600.0
2010-03-25 09:50:00,29.32,29.39,29.29,29.29,325900.0,21.1634,21.2139,21.1417,21.1417,325900.0
2010-03-25 09:55:00,29.3,29.34,29.28,29.31,225600.0,21.1489,21.1778,21.1345,21.1562,225600.0
2010-03-25 10:00:00,29.31,29.4,29.3,29.36,504100.0,21.1562,21.2211,21.1489,21.1922,504100.0
2010-03-25 10:05:00,29.36,29.36,29.27,29.3,334800.0,21.1922,21.1922,21.1273,21.1489,334800.0
2010-03-25 10:10:00,29.3,29.39,29.29,29.39,203600.0,21.1489,21.2139,21.1417,21.2139,203600.0
2010-03-25 10:15:00,29.39,29.43,29.36,29.43,162700.0,21.2139,21.2428,21.1922,21.2428,162700.0
2010-03-25 10:20:00,29.43,29.47,29.42,29.47,271700.0,21.2428,21.2716,21.2355,21.2716,271700.0
2010-03-25 10:25:00,29.47,29.47,29.4,29.42,164900.0,21.2716,21.2716,21.2211,21.2355,164900.0
2010-03-25 10:30:00,29.41,29.43,29.4,29.4,66200.0,21.2283,21.2428,21.2211,21.2211,66200.0
2010-03-25 10:35:00,29.4,29.41,29.36,29.4,282400.0,21.2211,21.2283,21.1922,21.2211,282400.0
2010-03-25 10:40:00,29.41,29.49,29.41,29.46,272000.0,21.2283,21.2861,21.2283,21.2644,272000.0
2010-03-25 10:45:00,29.48,29.51,29.45,29.49,271300.0,21.2789,21.3005,21.2572,21.2861,271300.0
2010-03-25 10:50:00,29.5,29.5,29.42,29.43,137600.0,21.2933,21.2933,21.2355,21.2428,137600.0
2010-03-25 10:55:00,29.43,29.51,29.43,29.46,181200.0,21.2428,21.3005,21.2428,21.2644,181200.0
2010-03-25 11:00:00,29.45,29.6,29.45,29.54,550900.0,21.2572,21.3655,21.2572,21.3222,550900.0
2010-03-25 11:05:00,29.54,29.54,29.47,29.52,232700.0,21.3222,21.3222,21.2716,21.3077,232700.0
2010-03-25 11:10:00,29.52,29.64,29.51,29.62,384300.0,21.3077,21.3943,21.3005,21.3799,384300.0
2010-03-25 11:15:00,29.62,29.65,29.59,29.64,266900.0,21.3799,21.4016,21.3583,21.3943,266900.0
2010-03-25 11:20:00,29.64,29.74,29.64,29.68,362300.0,21.3943,21.4665,21.3943,21.4232,362300.0
2010-03-25 11:25:00,29.68,29.69,29.64,29.65,158700.0,21.4232,21.4304,21.3943,21.4016,158700.0
2010-03-25 11:30:00,29.66,29.68,29.65,29.67,310300.0,21.4088,21.4232,21.4016,21.416,310300.0
2010-03-25 11:35:00,29.67,29.75,29.66,29.72,262800.0,21.416,21.4737,21.4088,21.4521,262800.0
2010-03-25 11:40:00,29.72,29.73,29.68,29.7,165800.0,21.4521,21.4593,21.4232,21.4377,165800.0
2010-03-25 11:45:00,29.7,29.71,29.68,29.68,306600.0,21.4377,21.4449,21.4232,21.4232,306600.0
2010-03-25 11:50:00,29.69,29.75,29.68,29.75,289400.0,21.4304,21.4737,21.4232,21.4737,289400.0
2010-03-25 11:55:00,29.75,29.78,29.74,29.77,415300.0,21.4737,21.4954,21.4665,21.4882,415300.0
2010-03-25 12:00:00,29.77,29.78,29.72,29.75,214200.0,21.4882,21.4954,21.4521,21.4737,214200.0
2010-03-25 12:05:00,29.75,29.79,29.73,29.78,324600.0,21.4737,21.5026,21.4593,21.4954,324600.0
2010-03-25 12:10:00,29.79,29.79,29.68,29.69,351900.0,21.5026,21.5026,21.4232,21.4304,351900.0
2010-03-25 12:15:00,29.69,29.7,29.61,29.69,211800.0,21.4304,21.4377,21.3727,21.4304,211800.0
2010-03-25 12:20:00,29.69,29.69,29.61,29.61,99500.0,21.4304,21.4304,21.3727,21.3727,99500.0
2010-03-25 12:25:00,29.61,29.67,29.61,29.62,123900.0,21.3727,21.416,21.3727,21.3799,123900.0
2010-03-25 12:30:00,29.63,29.67,29.62,29.64,116900.0,21.3871,21.416,21.3799,21.3943,116900.0
2010-03-25 12:35:00,29.64,29.66,29.62,29.63,93700.0,21.3943,21.4088,21.3799,21.3871,93700.0
2010-03-25 12:40:00,29.62,29.7,29.61,29.67,158400.0,21.3799,21.4377,21.3727,21.416,158400.0
2010-03-25 12:45:00,29.67,29.7,29.62,29.63,188000.0,21.416,21.4377,21.3799,21.3871,188000.0
2010-03-25 12:50:00,29.63,29.67,29.59,29.61,138200.0,21.3871,21.416,21.3583,21.3727,138200.0
2010-03-25 12:55:00,29.61,29.64,29.57,29.57,111100.0,21.3727,21.3943,21.3438,21.3438,111100.0
2010-03-25 13:00:00,29.57,29.6,29.53,29.6,193700.0,21.3438,21.3655,21.3149,21.3655,193700.0
2010-03-25 13:05:00,29.59,29.6,29.57,29.59,91100.0,21.3583,21.3655,21.3438,21.3583,91100.0
2010-03-25 13:10:00,29.59,29.64,29.58,29.61,191200.0,21.3583,21.3943,21.351,21.3727,191200.0
2010-03-25 13:15:00,29.61,29.61,29.55,29.55,92300.0,21.3727,21.3727,21.3294,21.3294,92300.0
2010-03-25 13:20:00,29.55,29.58,29.53,29.56,77000.0,21.3294,21.351,21.3149,21.3366,77000.0
2010-03-25 13:25:00,29.56,29.62,29.53,29.53,134200.0,21.3366,21.3799,21.3149,21.3149,134200.0
2010-03-25 13:30:00,29.53,29.54,29.49,29.5,375800.0,21.3149,21.3222,21.2861,21.2933,375800.0
2010-03-25 13:35:00,29.5,29.51,29.43,29.44,397500.0,21.2933,21.3005,21.2428,21.25,397500.0
2010-03-25 13:40:00,29.45,29.47,29.4,29.4,174600.0,21.2572,21.2716,21.2211,21.2211,174600.0
2010-03-25 13:45:00,29.4,29.42,29.37,29.37,179400.0,21.2211,21.2355,21.1995,21.1995,179400.0
2010-03-25 13:50:00,29.38,29.4,29.25,29.25,512100.0,21.2067,21.2211,21.1128,21.1128,512100.0
2010-03-25 13:55:00,29.26,29.32,29.25,29.32,311400.0,21.1201,21.1634,21.1128,21.1634,311400.0
2010-03-25 14:00:00,29.32,29.38,29.3,29.37,197500.0,21.1634,21.2067,21.1489,21.1995,197500.0
2010-03-25 14:05:00,29.38,29.41,29.33,29.34,212700.0,21.2067,21.2283,21.1706,21.1778,212700.0
2010-03-25 14:10:00,29.34,29.35,29.28,29.34,180200.0,21.1778,21.185,21.1345,21.1778,180200.0
2010-03-25 14:15:00,29.35,29.37,29.3,29.35,113100.0,21.185,21.1995,21.1489,21.185,113100.0
2010-03-25 14:20:00,29.35,29.37,29.26,29.27,269900.0,21.185,21.1995,21.1201,21.1273,269900.0
2010-03-25 14:25:00,29.27,29.3,29.21,29.24,246000.0,21.1273,21.1489,21.084,21.1056,246000.0
2010-03-25 14:30:00,29.24,29.25,29.17,29.19,389500.0,21.1056,21.1128,21.0551,21.0695,389500.0
2010-03-25 14:35:00,29.18,29.27,29.18,29.26,213600.0,21.0623,21.1273,21.0623,21.1201,213600.0
2010-03-25 14:40:00,29.27,29.28,29.23,29.27,124600.0,21.1273,21.1345,21.0984,21.1273,124600.0
2010-03-25 14:45:00,29.27,29.28,29.17,29.17,157100.0,21.1273,21.1345,21.0551,21.0551,157100.0
2010-03-25 14:50:00,29.18,29.26,29.17,29.26,274100.0,21.0623,21.1201,21.0551,21.1201,274100.0
2010-03-25 14:55:00,29.26,29.29,29.23,29.27,214300.0,21.1201,21.1417,21.0984,21.1273,214300.0
2010-03-25 15:00:00,29.27,29.34,29.25,29.31,212400.0,21.1273,21.1778,21.1128,21.1562,212400.0
2010-03-25 15:05:00,29.3,29.34,29.28,29.32,159200.0,21.1489,21.1778,21.1345,21.1634,159200.0
2010-03-25 15:10:00,29.33,29.35,29.28,29.34,179700.0,21.1706,21.185,21.1345,21.1778,179700.0
2010-03-25 15:15:00,29.34,29.34,29.25,29.26,252800.0,21.1778,21.1778,21.1128,21.1201,252800.0
2010-03-25 15:20:00,29.26,29.29,29.23,29.25,235800.0,21.1201,21.1417,21.0984,21.1128,235800.0
2010-03-25 15:25:00,29.26,29.27,29.16,29.16,195500.0,21.1201,21.1273,21.0479,21.0479,195500.0
2010-03-25 15:30:00,29.17,29.2,29.12,29.13,353400.0,21.0551,21.0768,21.019,21.0262,353400.0
2010-03-25 15:35:00,29.13,29.18,29.06,29.07,493000.0,21.0262,21.0623,20.9757,20.9829,493000.0
2010-03-25 15:40:00,29.08,29.09,28.97,29.06,630500.0,20.9901,20.9974,20.9107,20.9757,630500.0
2010-03-25 15:45:00,29.06,29.07,28.93,28.93,511900.0,20.9757,20.9829,20.8819,20.8819,511900.0
2010-03-25 15:50:00,28.93,28.99,28.92,28.99,683100.0,20.8819,20.9252,20.8746,20.9252,683100.0
2010-03-25 15:55:00,28.99,29.0,28.87,28.91,1113000.0,20.9252,20.9324,20.8386,20.8674,1113000.0
2010-03-26 09:30:00,29.08,29.09,28.91,28.94,464500.0,20.9901,20.9974,20.8674,20.8891,464500.0
2010-03-26 09:35:00,28.93,28.98,28.85,28.9,250000.0,20.8819,20.918,20.8241,20.8602,250000.0
2010-03-26 09:40:00,28.91,29.0,28.76,28.83,407100.0,20.8674,20.9324,20.7592,20.8097,407100.0
2010-03-26 09:45:00,28.84,28.86,28.71,28.85,551100.0,20.8169,20.8313,20.7231,20.8241,551100.0
2010-03-26 09:50:00,28.85,29.0,28.85,29.0,387100.0,20.8241,20.9324,20.8241,20.9324,387100.0
2010-03-26 09:55:00,29.0,29.01,28.92,28.96,388000.0,20.9324,20.9396,20.8746,20.9035,388000.0
2010-03-26 10:00:00,28.96,29.03,28.94,28.99,424400.0,20.9035,20.954,20.8891,20.9252,424400.0
2010-03-26 10:05:00,28.99,29.05,28.92,28.94,371300.0,20.9252,20.9685,20.8746,20.8891,371300.0
2010-03-26 10:10:00,28.94,29.02,28.92,28.96,203500.0,20.8891,20.9468,20.8746,20.9035,203500.0
2010-03-26 10:15:00,28.97,29.0,28.93,28.94,168500.0,20.9107,20.9324,20.8819,20.8891,168500.0
2010-03-26 10:20:00,28.94,28.96,28.86,28.9,223500.0,20.8891,20.9035,20.8313,20.8602,223500.0
2010-03-26 10:25:00,28.91,28.97,28.89,28.93,249800.0,20.8674,20.9107,20.853,20.8819,249800.0
2010-03-26 10:30:00,28.93,29.0,28.89,28.98,354500.0,20.8819,20.9324,20.853,20.918,354500.0
2010-03-26 10:35:00,28.97,28.99,28.95,28.98,157000.0,20.9107,20.9252,20.8963,20.918,157000.0
2010-03-26 10:40:00,28.98,29.02,28.94,29.01,410000.0,20.918,20.9468,20.8891,20.9396,410000.0
2010-03-26 10:45:00,29.01,29.1,29.01,29.08,288900.0,20.9396,21.0046,20.9396,20.9901,288900.0
2010-03-26 10:50:00,29.08,29.11,29.05,29.07,364800.0,20.9901,21.0118,20.9685,20.9829,364800.0
2010-03-26 10:55:00,29.08,29.13,29.0,29.12,424100.0,20.9901,21.0262,20.9324,21.019,424100.0
2010-03-26 11:00:00,29.12,29.2,29.05,29.14,418800.0,21.019,21.0768,20.9685,21.0334,418800.0
2010-03-26 11:05:00,29.14,29.22,29.1,29.17,381900.0,21.0334,21.0912,21.0046,21.0551,381900.0
2010-03-26 11:10:00,29.17,29.17,29.1,29.11,131800.0,21.0551,21.0551,21.0046,21.0118,131800.0
2010-03-26 11:15:00,29.1,29.14,29.05,29.1,302900.0,21.0046,21.0334,20.9685,21.0046,302900.0
2010-03-26 11:20:00,29.1,29.11,29.07,29.09,105500.0,21.0046,21.0118,20.9829,20.9974,105500.0
2010-03-26 11:25:00,29.08,29.11,29.07,29.07,122300.0,20.9901,21.0118,20.9829,20.9829,122300.0
2010-03-26 11:30:00,29.08,29.09,29.02,29.07,143200.0,20.9901,20.9974,20.9468,20.9829,143200.0
2010-03-26 11:35:00,29.08,29.08,29.0,29.01,110100.0,20.9901,20.9901,20.9324,20.9396,110100.0
2010-03-26 11:40:00,29.0,29.01,28.95,28.98,175200.0,20.9324,20.9396,20.8963,20.918,175200.0
2010-03-26 11:45:00,28.97,29.02,28.95,28.99,119500.0,20.9107,20.9468,20.8963,20.9252,119500.0
2010-03-26 11:50:00,28.99,29.03,28.96,28.96,204300.0,20.9252,20.954,20.9035,20.9035,204300.0
2010-03-26 11:55:00,28.97,28.99,28.91,28.92,84900.0,20.9107,20.9252,20.8674,20.8746,84900.0
2010-03-26 12:00:00,28.92,28.97,28.9,28.94,153700.0,20.8746,20.9107,20.8602,20.8891,153700.0
2010-03-26 12:05:00,28.94,29.0,28.94,28.98,86400.0,20.8891,20.9324,20.8891,20.918,86400.0
2010-03-26 12:10:00,28.98,29.0,28.95,28.99,156500.0,20.918,20.9324,20.8963,20.9252,156500.0
2010-03-26 12:15:00,28.99,29.02,28.99,29.02,72700.0,20.9252,20.9468,20.9252,20.9468,72700.0
2010-03-26 12:20:00,29.01,29.02,28.93,28.99,323300.0,20.9396,20.9468,20.8819,20.9252,323300.0
2010-03-26 12:25:00,28.99,28.99,28.89,28.91,192600.0,20.9252,20.9252,20.853,20.8674,192600.0
2010-03-26 12:30:00,28.91,28.93,28.85,28.87,109800.0,20.8674,20.8819,20.8241,20.8386,109800.0
2010-03-26 12:35:00,28.87,28.92,28.81,28.88,244000.0,20.8386,20.8746,20.7952,20.8458,244000.0
2010-03-26 12:40:00,28.89,28.93,28.88,28.9,100200.0,20.853,20.8819,20.8458,20.8602,100200.0
2010-03-26 12:45:00,28.9,28.91,28.8,28.81,154200.0,20.8602,20.8674,20.788,20.7952,154200.0
2010-03-26 12:50:00,28.8,28.85,28.8,28.81,126000.0,20.788,20.8241,20.788,20.7952,126000.0
2010-03-26 12:55:00,28.81,28.81,28.71,28.75,239300.0,20.7952,20.7952,20.7231,20.7519,239300.0
2010-03-26 13:00:00,28.73,28.75,28.67,28.68,197400.0,20.7375,20.7519,20.6942,20.7014,197400.0
2010-03-26 13:05:00,28.69,28.69,28.58,28.61,265400.0,20.7086,20.7086,20.6292,20.6509,265400.0
2010-03-26 13:10:00,28.62,28.68,28.61,28.67,224900.0,20.6581,20.7014,20.6509,20.6942,224900.0
2010-03-26 13:15:00,28.68,28.8,28.67,28.78,350900.0,20.7014,20.788,20.6942,20.7736,350900.0
2010-03-26 13:20:00,28.79,28.89,28.76,28.85,354200.0,20.7808,20.853,20.7592,20.8241,354200.0
2010-03-26 13:25:00,28.85,28.86,28.79,28.8,109300.0,20.8241,20.8313,20.7808,20.788,109300.0
2010-03-26 13:30:00,28.79,28.82,28.74,28.8,55000.0,20.7808,20.8025,20.7447,20.788,55000.0
2010-03-26 13:35:00,28.79,28.86,28.78,28.84,227600.0,20.7808,20.8313,20.7736,20.8169,227600.0
2010-03-26 13:40:00,28.85,28.89,28.8,28.81,161000.0,20.8241,20.853,20.788,20.7952,161000.0
2010-03-26 13:45:00,28.8,28.83,28.77,28.78,203800.0,20.788,20.8097,20.7664,20.7736,203800.0
2010-03-26 13:50:00,28.78,28.84,28.77,28.78,114800.0,20.7736,20.8169,20.7664,20.7736,114800.0
2010-03-26 13:55:00,28.77,28.82,28.77,28.8,61100.0,20.7664,20.8025,20.7664,20.788,61100.0
2010-03-26 14:00:00,28.8,28.8,28.72,28.79,99900.0,20.788,20.788,20.7303,20.7808,99900.0
2010-03-26 14:05:00,28.78,28.83,28.77,28.81,119900.0,20.7736,20.8097,20.7664,20.7952,119900.0
2010-03-26 14:10:00,28.81,28.86,28.77,28.8,207000.0,20.7952,20.8313,20.7664,20.788,207000.0
2010-03-26 14:15:00,28.81,28.9,28.77,28.86,177100.0,20.7952,20.8602,20.7664,20.8313,177100.0
2010-03-26 14:20:00,28.86,28.88,28.81,28.83,115900.0,20.8313,20.8458,20.7952,20.8097,115900.0
2010-03-26 14:25:00,28.83,28.92,28.8,28.89,98100.0,20.8097,20.8746,20.788,20.853,98100.0
2010-03-26 14:30:00,28.89,28.92,28.87,28.9,185700.0,20.853,20.8746,20.8386,20.8602,185700.0
2010-03-26 14:35:00,28.91,28.99,28.91,28.98,137600.0,20.8674,20.9252,20.8674,20.918,137600.0
2010-03-26 14:40:00,28.97,29.0,28.89,28.9,183400.0,20.9107,20.9324,20.853,20.8602,183400.0
2010-03-26 14:45:00,28.9,28.91,28.87,28.88,51500.0,20.8602,20.8674,20.8386,20.8458,51500.0
2010-03-26 14:50:00,28.88,28.93,28.84,28.93,109700.0,20.8458,20.8819,20.8169,20.8819,109700.0
2010-03-26 14:55:00,28.93,28.93,28.83,28.83,114000.0,20.8819,20.8819,20.8097,20.8097,114000.0
2010-03-26 15:00:00,28.84,28.86,28.8,28.8,83900.0,20.8169,20.8313,20.788,20.788,83900.0
2010-03-26 15:05:00,28.8,28.81,28.76,28.76,177300.0,20.788,20.7952,20.7592,20.7592,177300.0
2010-03-26 15:10:00,28.76,28.82,28.7,28.81,199200.0,20.7592,20.8025,20.7158,20.7952,199200.0
2010-03-26 15:15:00,28.81,28.82,28.79,28.82,58400.0,20.7952,20.8025,20.7808,20.8025,58400.0
2010-03-26 15:20:00,28.82,28.84,28.73,28.73,117500.0,20.8025,20.8169,20.7375,20.7375,117500.0
2010-03-26 15:25:00,28.73,28.79,28.7,28.75,154300.0,20.7375,20.7808,20.7158,20.7519,154300.0
2010-03-26 15:30:00,28.75,28.81,28.74,28.74,169600.0,20.7519,20.7952,20.7447,20.7447,169600.0
2010-03-26 15:35:00,28.74,28.83,28.71,28.79,474000.0,20.7447,20.8097,20.7231,20.7808,474000.0
2010-03-26 15:40:00,28.8,28.8,28.71,28.71,404400.0,20.788,20.788,20.7231,20.7231,404400.0
2010-03-26 15:45:00,28.71,28.75,28.65,28.72,444400.0,20.7231,20.7519,20.6798,20.7303,444400.0
2010-03-26 15:50:00,28.71,28.84,28.71,28.82,605200.0,20.7231,20.8169,20.7231,20.8025,605200.0
2010-03-26 15:55:00,28.82,28.88,28.82,28.85,631600.0,20.8025,20.8458,20.8025,20.8241,631600.0
2010-03-29 09:30:00,29.27,29.45,29.15,29.32,515100.0,21.1273,21.2572,21.0407,21.1634,515100.0
2010-03-29 09:35:00,29.32,29.43,29.32,29.34,375700.0,21.1634,21.2428,21.1634,21.1778,375700.0
2010-03-29 09:40:00,29.34,29.4,29.26,29.34,564100.0,21.1778,21.2211,21.1201,21.1778,564100.0
2010-03-29 09:45:00,29.35,29.4,29.21,29.21,189100.0,21.185,21.2211,21.084,21.084,189100.0
2010-03-29 09:50:00,29.21,29.34,29.2,29.2,188100.0,21.084,21.1778,21.0768,21.0768,188100.0
2010-03-29 09:55:00,29.2,29.25,29.08,29.09,368600.0,21.0768,21.1128,20.9901,20.9974,368600.0
2010-03-29 10:00:00,29.09,29.18,29.07,29.14,210100.0,20.9974,21.0623,20.9829,21.0334,210100.0
2010-03-29 10:05:00,29.15,29.2,29.15,29.18,93800.0,21.0407,21.0768,21.0407,21.0623,93800.0
2010-03-29 10:10:00,29.18,29.24,29.17,29.22,237300.0,21.0623,21.1056,21.0551,21.0912,237300.0
2010-03-29 10:15:00,29.22,29.32,29.22,29.3,153900.0,21.0912,21.1634,21.0912,21.1489,153900.0
2010-03-29 10:20:00,29.3,29.32,29.2,29.2,147000.0,21.1489,21.1634,21.0768,21.0768,147000.0
2010-03-29 10:25:00,29.21,29.29,29.2,29.23,146500.0,21.084,21.1417,21.0768,21.0984,146500.0
2010-03-29 10:30:00,29.23,29.25,29.15,29.17,219500.0,21.0984,21.1128,21.0407,21.0551,219500.0
2010-03-29 10:35:00,29.17,29.26,29.17,29.25,89700.0,21.0551,21.1201,21.0551,21.1128,89700.0
2010-03-29 10:40:00,29.24,29.29,29.24,29.26,64100.0,21.1056,21.1417,21.1056,21.1201,64100.0
2010-03-29 10:45:00,29.27,29.31,29.24,29.29,74500.0,21.1273,21.1562,21.1056,21.1417,74500.0
2010-03-29 10:50:00,29.29,29.32,29.27,29.3,103700.0,21.1417,21.1634,21.1273,21.1489,103700.0
2010-03-29 10:55:00,29.31,29.5,29.3,29.49,411600.0,21.1562,21.2933,21.1489,21.2861,411600.0
2010-03-29 11:00:00,29.49,29.49,29.42,29.42,148900.0,21.2861,21.2861,21.2355,21.2355,148900.0
2010-03-29 11:05:00,29.43,29.48,29.42,29.44,114800.0,21.2428,21.2789,21.2355,21.25,114800.0
2010-03-29 11:10:00,29.44,29.47,29.4,29.44,108700.0,21.25,21.2716,21.2211,21.25,108700.0
2010-03-29 11:15:00,29.44,29.45,29.41,29.41,62200.0,21.25,21.2572,21.2283,21.2283,62200.0
2010-03-29 11:20:00,29.41,29.44,29.39,29.44,77700.0,21.2283,21.25,21.2139,21.25,77700.0
2010-03-29 11:25:00,29.43,29.47,29.42,29.43,78500.0,21.2428,21.2716,21.2355,21.2428,78500.0
2010-03-29 11:30:00,29.43,29.43,29.41,29.42,37300.0,21.2428,21.2428,21.2283,21.2355,37300.0
2010-03-29 11:35:00,29.41,29.42,29.38,29.4,70900.0,21.2283,21.2355,21.2067,21.2211,70900.0
2010-03-29 11:40:00,29.4,29.45,29.39,29.45,31000.0,21.2211,21.2572,21.2139,21.2572,31000.0
2010-03-29 11:45:00,29.45,29.46,29.42,29.45,53100.0,21.2572,21.2644,21.2355,21.2572,53100.0
2010-03-29 11:50:00,29.44,29.46,29.39,29.41,63000.0,21.25,21.2644,21.2139,21.2283,63000.0
2010-03-29 11:55:00,29.4,29.45,29.39,29.43,65000.0,21.2211,21.2572,21.2139,21.2428,65000.0
2010-03-29 12:00:00,29.43,29.45,29.4,29.45,70200.0,21.2428,21.2572,21.2211,21.2572,70200.0
2010-03-29 12:05:00,29.45,29.47,29.42,29.42,66800.0,21.2572,21.2716,21.2355,21.2355,66800.0
2010-03-29 12:10:00,29.42,29.44,29.4,29.42,63300.0,21.2355,21.25,21.2211,21.2355,63300.0
2010-03-29 12:15:00,29.41,29.41,29.37,29.37,73000.0,21.2283,21.2283,21.1995,21.1995,73000.0
2010-03-29 12:20:00,29.38,29.38,29.23,29.23,265700.0,21.2067,21.2067,21.0984,21.0984,265700.0
2010-03-29 12:25:00,29.23,29.28,29.2,29.24,309400.0,21.0984,21.1345,21.0768,21.1056,309400.0
2010-03-29 12:30:00,29.24,29.25,29.15,29.17,181700.0,21.1056,21.1128,21.0407,21.0551,181700.0
2010-03-29 12:35:00,29.17,29.2,29.15,29.15,53300.0,21.0551,21.0768,21.0407,21.0407,53300.0
2010-03-29 12:40:00,29.15,29.16,29.09,29.1,144700.0,21.0407,21.0479,20.9974,21.0046,144700.0
2010-03-29 12:45:00,29.09,29.13,29.06,29.09,226500.0,20.9974,21.0262,20.9757,20.9974,226500.0
2010-03-29 12:50:00,29.1,29.15,29.08,29.11,163800.0,21.0046,21.0407,20.9901,21.0118,163800.0
2010-03-29 12:55:00,29.11,29.13,29.01,29.01,191000.0,21.0118,21.0262,20.9396,20.9396,191000.0
2010-03-29 13:00:00,29.01,29.07,29.0,29.06,184000.0,20.9396,20.9829,20.9324,20.9757,184000.0
2010-03-29 13:05:00,29.06,29.08,29.0,29.06,237200.0,20.9757,20.9901,20.9324,20.9757,237200.0
2010-03-29 13:10:00,29.06,29.14,29.06,29.09,202700.0,20.9757,21.0334,20.9757,20.9974,202700.0
2010-03-29 13:15:00,29.09,29.12,29.07,29.12,41500.0,20.9974,21.019,20.9829,21.019,41500.0
2010-03-29 13:20:00,29.12,29.17,29.12,29.15,100600.0,21.019,21.0551,21.019,21.0407,100600.0
2010-03-29 13:25:00,29.14,29.17,29.13,29.15,111200.0,21.0334,21.0551,21.0262,21.0407,111200.0
2010-03-29 13:30:00,29.15,29.17,29.06,29.08,204900.0,21.0407,21.0551,20.9757,20.9901,204900.0
2010-03-29 13:35:00,29.09,29.1,29.05,29.1,123600.0,20.9974,21.0046,20.9685,21.0046,123600.0
2010-03-29 13:40:00,29.09,29.1,29.05,29.06,75400.0,20.9974,21.0046,20.9685,20.9757,75400.0
2010-03-29 13:45:00,29.06,29.13,29.06,29.13,135400.0,20.9757,21.0262,20.9757,21.0262,135400.0
2010-03-29 13:50:00,29.13,29.21,29.13,29.21,192600.0,21.0262,21.084,21.0262,21.084,192600.0
2010-03-29 13:55:00,29.21,29.26,29.2,29.23,131200.0,21.084,21.1201,21.0768,21.0984,131200.0
2010-03-29 14:00:00,29.22,29.26,29.22,29.25,59600.0,21.0912,21.1201,21.0912,21.1128,59600.0
2010-03-29 14:05:00,29.26,29.27,29.22,29.22,79500.0,21.1201,21.1273,21.0912,21.0912,79500.0
2010-03-29 14:10:00,29.22,29.25,29.2,29.23,116200.0,21.0912,21.1128,21.0768,21.0984,116200.0
2010-03-29 14:15:00,29.23,29.23,29.15,29.15,116800.0,21.0984,21.0984,21.0407,21.0407,116800.0
2010-03-29 14:20:00,29.14,29.2,29.14,29.18,67000.0,21.0334,21.0768,21.0334,21.0623,67000.0
2010-03-29 14:25:00,29.19,29.22,29.13,29.22,90800.0,21.0695,21.0912,21.0262,21.0912,90800.0
2010-03-29 14:30:00,29.21,29.28,29.15,29.27,395200.0,21.084,21.1345,21.0407,21.1273,395200.0
2010-03-29 14:35:00,29.26,29.34,29.26,29.28,214900.0,21.1201,21.1778,21.1201,21.1345,214900.0
2010-03-29 14:40:00,29.27,29.4,29.26,29.32,237500.0,21.1273,21.2211,21.1201,21.1634,237500.0
2010-03-29 14:45:00,29.33,29.38,29.32,29.36,90800.0,21.1706,21.2067,21.1634,21.1922,90800.0
2010-03-29 14:50:00,29.35,29.36,29.33,29.35,93700.0,21.185,21.1922,21.1706,21.185,93700.0
2010-03-29 14:55:00,29.35,29.41,29.35,29.39,225900.0,21.185,21.2283,21.185,21.2139,225900.0
2010-03-29 15:00:00,29.38,29.45,29.38,29.4,173600.0,21.2067,21.2572,21.2067,21.2211,173600.0
2010-03-29 15:05:00,29.39,29.49,29.39,29.48,338500.0,21.2139,21.2861,21.2139,21.2789,338500.0
2010-03-29 15:10:00,29.49,29.51,29.47,29.5,385800.0,21.2861,21.3005,21.2716,21.2933,385800.0
2010-03-29 15:15:00,29.5,29.59,29.47,29.58,377200.0,21.2933,21.3583,21.2716,21.351,377200.0
2010-03-29 15:20:00,29.58,29.6,29.54,29.54,337900.0,21.351,21.3655,21.3222,21.3222,337900.0
2010-03-29 15:25:00,29.54,29.54,29.47,29.47,155900.0,21.3222,21.3222,21.2716,21.2716,155900.0
2010-03-29 15:30:00,29.47,29.48,29.45,29.45,127400.0,21.2716,21.2789,21.2572,21.2572,127400.0
2010-03-29 15:35:00,29.45,29.48,29.44,29.46,189600.0,21.2572,21.2789,21.25,21.2644,189600.0
2010-03-29 15:40:00,29.47,29.5,29.45,29.48,223500.0,21.2716,21.2933,21.2572,21.2789,223500.0
2010-03-29 15:45:00,29.49,29.5,29.45,29.45,175900.0,21.2861,21.2933,21.2572,21.2572,175900.0
2010-03-29 15:50:00,29.46,29.49,29.42,29.42,504100.0,21.2644,21.2861,21.2355,21.2355,504100.0
2010-03-29 15:55:00,29.42,29.46,29.4,29.44,867400.0,21.2355,21.2644,21.2211,21.25,867400.0
2010-03-30 09:30:00,29.31,29.45,29.26,29.43,333700.0,21.1562,21.2572,21.1201,21.2428,333700.0
2010-03-30 09:35:00,29.44,29.46,29.37,29.4,293300.0,21.25,21.2644,21.1995,21.2211,293300.0
2010-03-30 09:40:00,29.41,29.41,29.3,29.32,160600.0,21.2283,21.2283,21.1489,21.1634,160600.0
2010-03-30 09:45:00,29.32,29.36,29.25,29.33,148400.0,21.1634,21.1922,21.1128,21.1706,148400.0
2010-03-30 09:50:00,29.33,29.37,29.26,29.33,148400.0,21.1706,21.1995,21.1201,21.1706,148400.0
2010-03-30 09:55:00,29.32,29.32,29.25,29.31,94900.0,21.1634,21.1634,21.1128,21.1562,94900.0
2010-03-30 10:00:00,29.31,29.38,29.27,29.35,152100.0,21.1562,21.2067,21.1273,21.185,152100.0
2010-03-30 10:05:00,29.35,29.41,29.32,29.39,270500.0,21.185,21.2283,21.1634,21.2139,270500.0
2010-03-30 10:10:00,29.4,29.4,29.32,29.35,77800.0,21.2211,21.2211,21.1634,21.185,77800.0
2010-03-30 10:15:00,29.35,29.38,29.32,29.33,165000.0,21.185,21.2067,21.1634,21.1706,165000.0
2010-03-30 10:20:00,29.32,29.36,29.25,29.32,181500.0,21.1634,21.1922,21.1128,21.1634,181500.0
2010-03-30 10:25:00,29.31,29.35,29.28,29.31,197300.0,21.1562,21.185,21.1345,21.1562,197300.0
2010-03-30 10:30:00,29.3,29.32,29.29,29.31,156500.0,21.1489,21.1634,21.1417,21.1562,156500.0
2010-03-30 10:35:00,29.31,29.32,29.2,29.2,468900.0,21.1562,21.1634,21.0768,21.0768,468900.0
2010-03-30 10:40:00,29.2,29.2,29.11,29.11,305600.0,21.0768,21.0768,21.0118,21.0118,305600.0
2010-03-30 10:45:00,29.11,29.12,28.94,28.95,584400.0,21.0118,21.019,20.8891,20.8963,584400.0
2010-03-30 10:50:00,28.95,29.05,28.91,29.0,604900.0,20.8963,20.9685,20.8674,20.9324,604900.0
2010-03-30 10:55:00,28.99,29.08,28.98,28.99,331400.0,20.9252,20.9901,20.918,20.9252,331400.0
2010-03-30 11:00:00,29.0,29.03,28.98,29.01,808800.0,20.9324,20.954,20.918,20.9396,808800.0
2010-03-30 11:05:00,29.0,29.03,28.96,29.03,353500.0,20.9324,20.954,20.9035,20.954,353500.0
2010-03-30 11:10:00,29.02,29.05,28.98,29.0,245500.0,20.9468,20.9685,20.918,20.9324,245500.0
2010-03-30 11:15:00,28.99,29.0,28.95,28.97,154900.0,20.9252,20.9324,20.8963,20.9107,154900.0
2010-03-30 11:20:00,28.97,28.97,28.85,28.9,273400.0,20.9107,20.9107,20.8241,20.8602,273400.0
2010-03-30 11:25:00,28.89,28.92,28.86,28.91,179000.0,20.853,20.8746,20.8313,20.8674,179000.0
2010-03-30 11:30:00,28.91,28.91,28.85,28.87,112800.0,20.8674,20.8674,20.8241,20.8386,112800.0
2010-03-30 11:35:00,28.87,28.89,28.82,28.88,89500.0,20.8386,20.853,20.8025,20.8458,89500.0
2010-03-30 11:40:00,28.89,28.98,28.89,28.97,419900.0,20.853,20.918,20.853,20.9107,419900.0
2010-03-30 11:45:00,28.98,29.04,28.96,29.0,181400.0,20.918,20.9613,20.9035,20.9324,181400.0
2010-03-30 11:50:00,29.01,29.09,29.0,29.05,187600.0,20.9396,20.9974,20.9324,20.9685,187600.0
2010-03-30 11:55:00,29.05,29.06,29.02,29.04,66500.0,20.9685,20.9757,20.9468,20.9613,66500.0
2010-03-30 12:00:00,29.04,29.09,29.04,29.05,70000.0,20.9613,20.9974,20.9613,20.9685,70000.0
2010-03-30 12:05:00,29.06,29.13,29.05,29.1,162500.0,20.9757,21.0262,20.9685,21.0046,162500.0
2010-03-30 12:10:00,29.09,29.1,29.04,29.06,99500.0,20.9974,21.0046,20.9613,20.9757,99500.0
2010-03-30 12:15:00,29.07,29.08,29.01,29.02,54000.0,20.9829,20.9901,20.9396,20.9468,54000.0
2010-03-30 12:20:00,29.02,29.05,29.0,29.04,83100.0,20.9468,20.9685,20.9324,20.9613,83100.0
2010-03-30 12:25:00,29.04,29.06,29.03,29.05,124400.0,20.9613,20.9757,20.954,20.9685,124400.0
2010-03-30 12:30:00,29.05,29.07,29.03,29.04,72400.0,20.9685,20.9829,20.954,20.9613,72400.0
2010-03-30 12:35:00,29.04,29.04,28.98,28.99,152300.0,20.9613,20.9613,20.918,20.9252,152300.0
2010-03-30 12:40:00,29.0,29.1,28.99,29.09,121400.0,20.9324,21.0046,20.9252,20.9974,121400.0
2010-03-30 12:45:00,29.09,29.11,29.06,29.08,106700.0,20.9974,21.0118,20.9757,20.9901,106700.0
2010-03-30 12:50:00,29.09,29.11,29.07,29.1,55900.0,20.9974,21.0118,20.9829,21.0046,55900.0
2010-03-30 12:55:00,29.09,29.17,29.09,29.16,135600.0,20.9974,21.0551,20.9974,21.0479,135600.0
2010-03-30 13:00:00,29.17,29.17,29.07,29.09,86900.0,21.0551,21.0551,20.9829,20.9974,86900.0
2010-03-30 13:05:00,29.09,29.1,29.09,29.09,17600.0,20.9974,21.0046,20.9974,20.9974,17600.0
2010-03-30 13:10:00,29.09,29.12,29.08,29.11,72500.0,20.9974,21.019,20.9901,21.0118,72500.0
2010-03-30 13:15:00,29.12,29.13,29.07,29.08,63100.0,21.019,21.0262,20.9829,20.9901,63100.0
2010-03-30 13:20:00,29.07,29.09,29.0,29.0,164500.0,20.9829,20.9974,20.9324,20.9324,164500.0
2010-03-30 13:25:00,29.0,29.03,29.0,29.02,129900.0,20.9324,20.954,20.9324,20.9468,129900.0
2010-03-30 13:30:00,29.01,29.03,29.0,29.03,66100.0,20.9396,20.954,20.9324,20.954,66100.0
2010-03-30 13:35:00,29.03,29.08,29.02,29.02,61400.0,20.954,20.9901,20.9468,20.9468,61400.0
2010-03-30 13:40:00,29.03,29.03,28.98,29.01,144000.0,20.954,20.954,20.918,20.9396,144000.0
2010-03-30 13:45:00,29.01,29.08,28.97,29.05,96800.0,20.9396,20.9901,20.9107,20.9685,96800.0
2010-03-30 13:50:00,29.05,29.09,29.05,29.07,62000.0,20.9685,20.9974,20.9685,20.9829,62000.0
2010-03-30 13:55:00,29.07,29.08,29.06,29.07,63100.0,20.9829,20.9901,20.9757,20.9829,63100.0
2010-03-30 14:00:00,29.06,29.08,29.06,29.07,45200.0,20.9757,20.9901,20.9757,20.9829,45200.0
2010-03-30 14:05:00,29.07,29.09,29.05,29.08,88200.0,20.9829,20.9974,20.9685,20.9901,88200.0
2010-03-30 14:10:00,29.08,29.1,29.06,29.07,73100.0,20.9901,21.0046,20.9757,20.9829,73100.0
2010-03-30 14:15:00,29.05,29.06,29.02,29.05,112700.0,20.9685,20.9757,20.9468,20.9685,112700.0
2010-03-30 14:20:00,29.05,29.08,29.05,29.06,134300.0,20.9685,20.9901,20.9685,20.9757,134300.0
2010-03-30 14:25:00,29.05,29.09,29.05,29.07,63600.0,20.9685,20.9974,20.9685,20.9829,63600.0
2010-03-30 14:30:00,29.08,29.13,29.08,29.13,150800.0,20.9901,21.0262,20.9901,21.0262,150800.0
2010-03-30 14:35:00,29.12,29.14,29.11,29.12,75700.0,21.019,21.0334,21.0118,21.019,75700.0
2010-03-30 14:40:00,29.12,29.17,29.1,29.17,133600.0,21.019,21.0551,21.0046,21.0551,133600.0
2010-03-30 14:45:00,29.17,29.22,29.16,29.22,144700.0,21.0551,21.0912,21.0479,21.0912,144700.0
2010-03-30 14:50:00,29.22,29.26,29.2,29.24,154200.0,21.0912,21.1201,21.0768,21.1056,154200.0
2010-03-30 14:55:00,29.25,29.28,29.2,29.21,164600.0,21.1128,21.1345,21.0768,21.084,164600.0
2010-03-30 15:00:00,29.22,29.24,29.18,29.18,122900.0,21.0912,21.1056,21.0623,21.0623,122900.0
2010-03-30 15:05:00,29.17,29.24,29.17,29.21,89400.0,21.0551,21.1056,21.0551,21.084,89400.0
2010-03-30 15:10:00,29.2,29.23,29.18,29.21,109700.0,21.0768,21.0984,21.0623,21.084,109700.0
2010-03-30 15:15:00,29.22,29.23,29.2,29.22,72600.0,21.0912,21.0984,21.0768,21.0912,72600.0
2010-03-30 15:20:00,29.22,29.24,29.14,29.17,200100.0,21.0912,21.1056,21.0334,21.0551,200100.0
2010-03-30 15:25:00,29.16,29.24,29.16,29.24,100300.0,21.0479,21.1056,21.0479,21.1056,100300.0
2010-03-30 15:30:00,29.24,29.27,29.23,29.26,124700.0,21.1056,21.1273,21.0984,21.1201,124700.0
2010-03-30 15:35:00,29.26,29.26,29.17,29.17,194500.0,21.1201,21.1201,21.0551,21.0551,194500.0
2010-03-30 15:40:00,29.16,29.2,29.14,29.14,341200.0,21.0479,21.0768,21.0334,21.0334,341200.0
2010-03-30 15:45:00,29.14,29.19,29.11,29.18,243800.0,21.0334,21.0695,21.0118,21.0623,243800.0
2010-03-30 15:50:00,29.18,29.22,29.18,29.21,309800.0,21.0623,21.0912,21.0623,21.084,309800.0
2010-03-30 15:55:00,29.22,29.23,29.18,29.2,484700.0,21.0912,21.0984,21.0623,21.0768,484700.0
2010-03-31 09:30:00,28.96,28.99,28.87,28.88,445500.0,20.9035,20.9252,20.8386,20.8458,445500.0
2010-03-31 09:35:00,28.87,28.93,28.83,28.87,415800.0,20.8386,20.8819,20.8097,20.8386,415800.0
2010-03-31 09:40:00,28.88,28.99,28.83,28.84,325800.0,20.8458,20.9252,20.8097,20.8169,325800.0
2010-03-31 09:45:00,28.85,28.98,28.8,28.93,449500.0,20.8241,20.918,20.788,20.8819,449500.0
2010-03-31 09:50:00,28.93,29.08,28.93,29.02,289300.0,20.8819,20.9901,20.8819,20.9468,289300.0
2010-03-31 09:55:00,29.02,29.07,29.0,29.07,182300.0,20.9468,20.9829,20.9324,20.9829,182300.0
2010-03-31 10:00:00,29.07,29.08,28.97,29.01,197900.0,20.9829,20.9901,20.9107,20.9396,197900.0
2010-03-31 10:05:00,29.01,29.05,28.98,29.01,237400.0,20.9396,20.9685,20.918,20.9396,237400.0
2010-03-31 10:10:00,29.02,29.02,28.96,28.98,155400.0,20.9468,20.9468,20.9035,20.918,155400.0
2010-03-31 10:15:00,28.98,29.0,28.93,28.97,101500.0,20.918,20.9324,20.8819,20.9107,101500.0
2010-03-31 10:20:00,28.98,29.16,28.96,29.16,219900.0,20.918,21.0479,20.9035,21.0479,219900.0
2010-03-31 10:25:00,29.16,29.28,29.16,29.24,343400.0,21.0479,21.1345,21.0479,21.1056,343400.0
2010-03-31 10:30:00,29.23,29.25,29.18,29.21,100900.0,21.0984,21.1128,21.0623,21.084,100900.0
2010-03-31 10:35:00,29.21,29.36,29.21,29.35,282200.0,21.084,21.1922,21.084,21.185,282200.0
2010-03-31 10:40:00,29.35,29.36,29.25,29.26,247900.0,21.185,21.1922,21.1128,21.1201,247900.0
2010-03-31 10:45:00,29.26,29.26,29.19,29.2,141900.0,21.1201,21.1201,21.0695,21.0768,141900.0
2010-03-31 10:50:00,29.2,29.21,29.15,29.18,119300.0,21.0768,21.084,21.0407,21.0623,119300.0
2010-03-31 10:55:00,29.18,29.22,29.15,29.19,76200.0,21.0623,21.0912,21.0407,21.0695,76200.0
2010-03-31 11:00:00,29.18,29.19,29.13,29.17,117800.0,21.0623,21.0695,21.0262,21.0551,117800.0
2010-03-31 11:05:00,29.17,29.21,29.15,29.21,67400.0,21.0551,21.084,21.0407,21.084,67400.0
2010-03-31 11:10:00,29.21,29.22,29.18,29.19,78500.0,21.084,21.0912,21.0623,21.0695,78500.0
2010-03-31 11:15:00,29.19,29.23,29.19,29.22,91700.0,21.0695,21.0984,21.0695,21.0912,91700.0
2010-03-31 11:20:00,29.22,29.34,29.19,29.33,122300.0,21.0912,21.1778,21.0695,21.1706,122300.0
2010-03-31 11:25:00,29.33,29.34,29.27,29.34,128200.0,21.1706,21.1778,21.1273,21.1778,128200.0
2010-03-31 11:30:00,29.33,29.37,29.32,29.37,133100.0,21.1706,21.1995,21.1634,21.1995,133100.0
2010-03-31 11:35:00,29.37,29.43,29.35,29.42,218200.0,21.1995,21.2428,21.185,21.2355,218200.0
2010-03-31 11:40:00,29.43,29.51,29.4,29.45,309400.0,21.2428,21.3005,21.2211,21.2572,309400.0
2010-03-31 11:45:00,29.45,29.5,29.41,29.41,245000.0,21.2572,21.2933,21.2283,21.2283,245000.0
2010-03-31 11:50:00,29.42,29.46,29.41,29.46,108100.0,21.2355,21.2644,21.2283,21.2644,108100.0
2010-03-31 11:55:00,29.46,29.47,29.43,29.44,81800.0,21.2644,21.2716,21.2428,21.25,81800.0
2010-03-31 12:00:00,29.44,29.45,29.4,29.41,90100.0,21.25,21.2572,21.2211,21.2283,90100.0
2010-03-31 12:05:00,29.42,29.45,29.38,29.43,198300.0,21.2355,21.2572,21.2067,21.2428,198300.0
2010-03-31 12:10:00,29.43,29.45,29.4,29.44,173700.0,21.2428,21.2572,21.2211,21.25,173700.0
2010-03-31 12:15:00,29.43,29.46,29.43,29.44,61100.0,21.2428,21.2644,21.2428,21.25,61100.0
2010-03-31 12:20:00,29.43,29.47,29.41,29.44,96600.0,21.2428,21.2716,21.2283,21.25,96600.0
2010-03-31 12:25:00,29.43,29.45,29.4,29.4,59800.0,21.2428,21.2572,21.2211,21.2211,59800.0
2010-03-31 12:30:00,29.4,29.41,29.35,29.36,57000.0,21.2211,21.2283,21.185,21.1922,57000.0
2010-03-31 12:35:00,29.36,29.39,29.35,29.36,136700.0,21.1922,21.2139,21.185,21.1922,136700.0
2010-03-31 12:40:00,29.36,29.37,29.32,29.34,63200.0,21.1922,21.1995,21.1634,21.1778,63200.0
2010-03-31 12:45:00,29.34,29.4,29.33,29.36,93600.0,21.1778,21.2211,21.1706,21.1922,93600.0
2010-03-31 12:50:00,29.36,29.36,29.32,29.33,33700.0,21.1922,21.1922,21.1634,21.1706,33700.0
2010-03-31 12:55:00,29.34,29.34,29.28,29.29,62800.0,21.1778,21.1778,21.1345,21.1417,62800.0
2010-03-31 13:00:00,29.29,29.31,29.28,29.29,41400.0,21.1417,21.1562,21.1345,21.1417,41400.0
2010-03-31 13:05:00,29.29,29.33,29.29,29.31,36200.0,21.1417,21.1706,21.1417,21.1562,36200.0
2010-03-31 13:10:00,29.3,29.34,29.3,29.33,40500.0,21.1489,21.1778,21.1489,21.1706,40500.0
2010-03-31 13:15:00,29.33,29.37,29.32,29.37,46600.0,21.1706,21.1995,21.1634,21.1995,46600.0
2010-03-31 13:20:00,29.36,29.37,29.3,29.31,73900.0,21.1922,21.1995,21.1489,21.1562,73900.0
2010-03-31 13:25:00,29.31,29.31,29.3,29.31,28700.0,21.1562,21.1562,21.1489,21.1562,28700.0
2010-03-31 13:30:00,29.31,29.33,29.31,29.32,36300.0,21.1562,21.1706,21.1562,21.1634,36300.0
2010-03-31 13:35:00,29.33,29.33,29.3,29.33,84400.0,21.1706,21.1706,21.1489,21.1706,84400.0
2010-03-31 13:40:00,29.33,29.33,29.3,29.31,57900.0,21.1706,21.1706,21.1489,21.1562,57900.0
2010-03-31 13:45:00,29.31,29.33,29.3,29.33,47800.0,21.1562,21.1706,21.1489,21.1706,47800.0
2010-03-31 13:50:00,29.33,29.33,29.3,29.32,60000.0,21.1706,21.1706,21.1489,21.1634,60000.0
2010-03-31 13:55:00,29.32,29.32,29.26,29.27,78200.0,21.1634,21.1634,21.1201,21.1273,78200.0
2010-03-31 14:00:00,29.26,29.29,29.25,29.29,87400.0,21.1201,21.1417,21.1128,21.1417,87400.0
2010-03-31 14:05:00,29.3,29.36,29.3,29.33,70400.0,21.1489,21.1922,21.1489,21.1706,70400.0
2010-03-31 14:10:00,29.33,29.34,29.29,29.3,45300.0,21.1706,21.1778,21.1417,21.1489,45300.0
2010-03-31 14:15:00,29.29,29.33,29.29,29.3,149300.0,21.1417,21.1706,21.1417,21.1489,149300.0
2010-03-31 14:20:00,29.3,29.35,29.3,29.34,211100.0,21.1489,21.185,21.1489,21.1778,211100.0
2010-03-31 14:25:00,29.34,29.34,29.32,29.33,59500.0,21.1778,21.1778,21.1634,21.1706,59500.0
2010-03-31 14:30:00,29.34,29.35,29.31,29.32,77100.0,21.1778,21.185,21.1562,21.1634,77100.0
2010-03-31 14:35:00,29.32,29.33,29.29,29.29,85600.0,21.1634,21.1706,21.1417,21.1417,85600.0
2010-03-31 14:40:00,29.29,29.31,29.25,29.26,87600.0,21.1417,21.1562,21.1128,21.1201,87600.0
2010-03-31 14:45:00,29.26,29.3,29.22,29.23,117000.0,21.1201,21.1489,21.0912,21.0984,117000.0
2010-03-31 14:50:00,29.23,29.25,29.2,29.22,123400.0,21.0984,21.1128,21.0768,21.0912,123400.0
2010-03-31 14:55:00,29.22,29.25,29.2,29.22,84900.0,21.0912,21.1128,21.0768,21.0912,84900.0
2010-03-31 15:00:00,29.22,29.26,29.2,29.23,123000.0,21.0912,21.1201,21.0768,21.0984,123000.0
2010-03-31 15:05:00,29.22,29.27,29.2,29.26,154900.0,21.0912,21.1273,21.0768,21.1201,154900.0
2010-03-31 15:10:00,29.27,29.3,29.24,29.28,125300.0,21.1273,21.1489,21.1056,21.1345,125300.0
2010-03-31 15:15:00,29.27,29.29,29.21,29.23,94800.0,21.1273,21.1417,21.084,21.0984,94800.0
2010-03-31 15:20:00,29.22,29.23,29.18,29.22,151400.0,21.0912,21.0984,21.0623,21.0912,151400.0
2010-03-31 15:25:00,29.23,29.32,29.23,29.31,172900.0,21.0984,21.1634,21.0984,21.1562,172900.0
2010-03-31 15:30:00,29.32,29.33,29.25,29.28,193000.0,21.1634,21.1706,21.1128,21.1345,193000.0
2010-03-31 15:35:00,29.28,29.29,29.23,29.27,131200.0,21.1345,21.1417,21.0984,21.1273,131200.0
2010-03-31 15:40:00,29.27,29.3,29.25,29.3,130700.0,21.1273,21.1489,21.1128,21.1489,130700.0
2010-03-31 15:45:00,29.3,29.3,29.19,29.22,257300.0,21.1489,21.1489,21.0695,21.0912,257300.0
2010-03-31 15:50:00,29.23,29.29,29.22,29.26,207000.0,21.0984,21.1417,21.0912,21.1201,207000.0
2010-03-31 15:55:00,29.26,29.32,29.26,29.31,616900.0,21.1201,21.1634,21.1201,21.1562,616900.0
2010-04-01 09:30:00,29.46,29.73,29.4,29.72,404300.0,21.2644,21.4593,21.2211,21.4521,404300.0
2010-04-01 09:35:00,29.72,29.87,29.59,29.77,632700.0,21.4521,21.5604,21.3583,21.4882,632700.0
2010-04-01 09:40:00,29.76,29.8,29.75,29.8,240200.0,21.481,21.5098,21.4737,21.5098,240200.0
2010-04-01 09:45:00,29.8,29.85,29.75,29.75,291600.0,21.5098,21.5459,21.4737,21.4737,291600.0
2010-04-01 09:50:00,29.76,29.79,29.72,29.76,174900.0,21.481,21.5026,21.4521,21.481,174900.0
2010-04-01 09:55:00,29.76,29.8,29.7,29.71,122300.0,21.481,21.5098,21.4377,21.4449,122300.0
2010-04-01 10:00:00,29.71,29.76,29.69,29.75,282900.0,21.4449,21.481,21.4304,21.4737,282900.0
2010-04-01 10:05:00,29.75,29.76,29.74,29.76,104700.0,21.4737,21.481,21.4665,21.481,104700.0
2010-04-01 10:10:00,29.75,29.79,29.75,29.76,104200.0,21.4737,21.5026,21.4737,21.481,104200.0
2010-04-01 10:15:00,29.76,29.77,29.69,29.75,246400.0,21.481,21.4882,21.4304,21.4737,246400.0
2010-04-01 10:20:00,29.75,29.75,29.63,29.64,139900.0,21.4737,21.4737,21.3871,21.3943,139900.0
2010-04-01 10:25:00,29.63,29.69,29.63,29.66,632500.0,21.3871,21.4304,21.3871,21.4088,632500.0
2010-04-01 10:30:00,29.65,29.66,29.62,29.65,82300.0,21.4016,21.4088,21.3799,21.4016,82300.0
2010-04-01 10:35:00,29.64,29.66,29.62,29.65,65000.0,21.3943,21.4088,21.3799,21.4016,65000.0
2010-04-01 10:40:00,29.65,29.7,29.65,29.68,80800.0,21.4016,21.4377,21.4016,21.4232,80800.0
2010-04-01 10:45:00,29.68,29.7,29.64,29.65,99300.0,21.4232,21.4377,21.3943,21.4016,99300.0
2010-04-01 10:50:00,29.65,29.66,29.6,29.63,88100.0,21.4016,21.4088,21.3655,21.3871,88100.0
2010-04-01 10:55:00,29.63,29.69,29.63,29.68,264700.0,21.3871,21.4304,21.3871,21.4232,264700.0
2010-04-01 11:00:00,29.68,29.68,29.63,29.63,402700.0,21.4232,21.4232,21.3871,21.3871,402700.0
2010-04-01 11:05:00,29.64,29.67,29.62,29.63,256100.0,21.3943,21.416,21.3799,21.3871,256100.0
2010-04-01 11:10:00,29.64,29.64,29.58,29.61,93600.0,21.3943,21.3943,21.351,21.3727,93600.0
2010-04-01 11:15:00,29.62,29.66,29.62,29.65,112400.0,21.3799,21.4088,21.3799,21.4016,112400.0
2010-04-01 11:20:00,29.64,29.66,29.62,29.63,152800.0,21.3943,21.4088,21.3799,21.3871,152800.0
2010-04-01 11:25:00,29.64,29.67,29.64,29.65,89200.0,21.3943,21.416,21.3943,21.4016,89200.0
2010-04-01 11:30:00,29.65,29.66,29.61,29.63,65700.0,21.4016,21.4088,21.3727,21.3871,65700.0
2010-04-01 11:35:00,29.62,29.63,29.56,29.59,84000.0,21.3799,21.3871,21.3366,21.3583,84000.0
2010-04-01 11:40:00,29.59,29.6,29.55,29.55,64200.0,21.3583,21.3655,21.3294,21.3294,64200.0
2010-04-01 11:45:00,29.56,29.6,29.55,29.58,50400.0,21.3366,21.3655,21.3294,21.351,50400.0
2010-04-01 11:50:00,29.58,29.61,29.57,29.58,411300.0,21.351,21.3727,21.3438,21.351,411300.0
2010-04-01 11:55:00,29.59,29.63,29.59,29.61,109100.0,21.3583,21.3871,21.3583,21.3727,109100.0
2010-04-01 12:00:00,29.61,29.62,29.57,29.58,121900.0,21.3727,21.3799,21.3438,21.351,121900.0
2010-04-01 12:05:00,29.58,29.58,29.55,29.55,144100.0,21.351,21.351,21.3294,21.3294,144100.0
2010-04-01 12:10:00,29.56,29.57,29.53,29.55,227300.0,21.3366,21.3438,21.3149,21.3294,227300.0
2010-04-01 12:15:00,29.54,29.55,29.47,29.48,339600.0,21.3222,21.3294,21.2716,21.2789,339600.0
2010-04-01 12:20:00,29.48,29.5,29.44,29.47,266000.0,21.2789,21.2933,21.25,21.2716,266000.0
2010-04-01 12:25:00,29.46,29.48,29.42,29.45,112600.0,21.2644,21.2789,21.2355,21.2572,112600.0
2010-04-01 12:30:00,29.45,29.5,29.44,29.47,320500.0,21.2572,21.2933,21.25,21.2716,320500.0
2010-04-01 12:35:00,29.46,29.49,29.45,29.48,141800.0,21.2644,21.2861,21.2572,21.2789,141800.0
2010-04-01 12:40:00,29.48,29.5,29.47,29.5,79100.0,21.2789,21.2933,21.2716,21.2933,79100.0
2010-04-01 12:45:00,29.5,29.51,29.48,29.51,136200.0,21.2933,21.3005,21.2789,21.3005,136200.0
2010-04-01 12:50:00,29.51,29.53,29.5,29.53,80500.0,21.3005,21.3149,21.2933,21.3149,80500.0
2010-04-01 12:55:00,29.53,29.53,29.49,29.5,67500.0,21.3149,21.3149,21.2861,21.2933,67500.0
2010-04-01 13:00:00,29.49,29.51,29.48,29.48,72300.0,21.2861,21.3005,21.2789,21.2789,72300.0
2010-04-01 13:05:00,29.48,29.5,29.45,29.49,468800.0,21.2789,21.2933,21.2572,21.2861,468800.0
2010-04-01 13:10:00,29.49,29.49,29.46,29.48,110400.0,21.2861,21.2861,21.2644,21.2789,110400.0
2010-04-01 13:15:00,29.48,29.52,29.48,29.51,112700.0,21.2789,21.3077,21.2789,21.3005,112700.0
2010-04-01 13:20:00,29.51,29.51,29.48,29.5,96900.0,21.3005,21.3005,21.2789,21.2933,96900.0
2010-04-01 13:25:00,29.5,29.51,29.49,29.49,99200.0,21.2933,21.3005,21.2861,21.2861,99200.0
2010-04-01 13:30:00,29.49,29.5,29.49,29.49,40400.0,21.2861,21.2933,21.2861,21.2861,40400.0
2010-04-01 13:35:00,29.49,29.5,29.47,29.49,102800.0,21.2861,21.2933,21.2716,21.2861,102800.0
2010-04-01 13:40:00,29.49,29.49,29.4,29.43,82400.0,21.2861,21.2861,21.2211,21.2428,82400.0
2010-04-01 13:45:00,29.43,29.44,29.38,29.41,107300.0,21.2428,21.25,21.2067,21.2283,107300.0
2010-04-01 13:50:00,29.41,29.46,29.37,29.39,158200.0,21.2283,21.2644,21.1995,21.2139,158200.0
2010-04-01 13:55:00,29.39,29.43,29.37,29.39,102500.0,21.2139,21.2428,21.1995,21.2139,102500.0
2010-04-01 14:00:00,29.4,29.41,29.34,29.36,191500.0,21.2211,21.2283,21.1778,21.1922,191500.0
2010-04-01 14:05:00,29.36,29.42,29.34,29.39,189400.0,21.1922,21.2355,21.1778,21.2139,189400.0
2010-04-01 14:10:00,29.39,29.43,29.38,29.38,180200.0,21.2139,21.2428,21.2067,21.2067,180200.0
2010-04-01 14:15:00,29.38,29.41,29.35,29.39,126600.0,21.2067,21.2283,21.185,21.2139,126600.0
2010-04-01 14:20:00,29.39,29.4,29.37,29.37,78700.0,21.2139,21.2211,21.1995,21.1995,78700.0
2010-04-01 14:25:00,29.37,29.38,29.31,29.32,113900.0,21.1995,21.2067,21.1562,21.1634,113900.0
2010-04-01 14:30:00,29.31,29.36,29.28,29.29,284700.0,21.1562,21.1922,21.1345,21.1417,284700.0
2010-04-01 14:35:00,29.3,29.3,29.16,29.2,470500.0,21.1489,21.1489,21.0479,21.0768,470500.0
2010-04-01 14:40:00,29.19,29.23,29.09,29.15,495600.0,21.0695,21.0984,20.9974,21.0407,495600.0
2010-04-01 14:45:00,29.14,29.2,29.1,29.16,161400.0,21.0334,21.0768,21.0046,21.0479,161400.0
2010-04-01 14:50:00,29.16,29.24,29.16,29.2,236100.0,21.0479,21.1056,21.0479,21.0768,236100.0
2010-04-01 14:55:00,29.2,29.24,29.18,29.24,132500.0,21.0768,21.1056,21.0623,21.1056,132500.0
2010-04-01 15:00:00,29.24,29.26,29.22,29.23,57400.0,21.1056,21.1201,21.0912,21.0984,57400.0
2010-04-01 15:05:00,29.22,29.24,29.15,29.18,202900.0,21.0912,21.1056,21.0407,21.0623,202900.0
2010-04-01 15:10:00,29.17,29.22,29.17,29.2,84300.0,21.0551,21.0912,21.0551,21.0768,84300.0
2010-04-01 15:15:00,29.21,29.23,29.14,29.16,310100.0,21.084,21.0984,21.0334,21.0479,310100.0
2010-04-01 15:20:00,29.16,29.19,29.15,29.19,81400.0,21.0479,21.0695,21.0407,21.0695,81400.0
2010-04-01 15:25:00,29.19,29.19,29.13,29.17,185100.0,21.0695,21.0695,21.0262,21.0551,185100.0
2010-04-01 15:30:00,29.17,29.25,29.16,29.19,476000.0,21.0551,21.1128,21.0479,21.0695,476000.0
2010-04-01 15:35:00,29.19,29.2,29.17,29.19,331000.0,21.0695,21.0768,21.0551,21.0695,331000.0
2010-04-01 15:40:00,29.19,29.26,29.18,29.25,782900.0,21.0695,21.1201,21.0623,21.1128,782900.0
2010-04-01 15:45:00,29.25,29.26,29.22,29.23,619900.0,21.1128,21.1201,21.0912,21.0984,619900.0
2010-04-01 15:50:00,29.23,29.24,29.19,29.2,880300.0,21.0984,21.1056,21.0695,21.0768,880300.0
2010-04-01 15:55:00,29.2,29.22,29.2,29.21,811600.0,21.0768,21.0912,21.0768,21.084,811600.0
2010-04-05 09:30:00,29.28,29.34,29.25,29.28,332300.0,21.1345,21.1778,21.1128,21.1345,332300.0
2010-04-05 09:35:00,29.28,29.3,29.13,29.22,353700.0,21.1345,21.1489,21.0262,21.0912,353700.0
2010-04-05 09:40:00,29.21,29.38,29.17,29.37,356800.0,21.084,21.2067,21.0551,21.1995,356800.0
2010-04-05 09:45:00,29.37,29.45,29.35,29.43,254400.0,21.1995,21.2572,21.185,21.2428,254400.0
2010-04-05 09:50:00,29.42,29.49,29.41,29.46,151800.0,21.2355,21.2861,21.2283,21.2644,151800.0
2010-04-05 09:55:00,29.45,29.46,29.4,29.42,94400.0,21.2572,21.2644,21.2211,21.2355,94400.0
2010-04-05 10:00:00,29.43,29.47,29.37,29.42,87200.0,21.2428,21.2716,21.1995,21.2355,87200.0
2010-04-05 10:05:00,29.42,29.43,29.4,29.41,71000.0,21.2355,21.2428,21.2211,21.2283,71000.0
2010-04-05 10:10:00,29.41,29.43,29.3,29.32,166900.0,21.2283,21.2428,21.1489,21.1634,166900.0
2010-04-05 10:15:00,29.32,29.32,29.27,29.3,215100.0,21.1634,21.1634,21.1273,21.1489,215100.0
2010-04-05 10:20:00,29.3,29.32,29.25,29.26,212700.0,21.1489,21.1634,21.1128,21.1201,212700.0
2010-04-05 10:25:00,29.26,29.27,29.21,29.22,106400.0,21.1201,21.1273,21.084,21.0912,106400.0
2010-04-05 10:30:00,29.22,29.33,29.22,29.33,116000.0,21.0912,21.1706,21.0912,21.1706,116000.0
2010-04-05 10:35:00,29.32,29.39,29.32,29.32,128300.0,21.1634,21.2139,21.1634,21.1634,128300.0
2010-04-05 10:40:00,29.31,29.38,29.31,29.35,73000.0,21.1562,21.2067,21.1562,21.185,73000.0
2010-04-05 10:45:00,29.35,29.37,29.31,29.31,112900.0,21.185,21.1995,21.1562,21.1562,112900.0
2010-04-05 10:50:00,29.32,29.35,29.32,29.32,136700.0,21.1634,21.185,21.1634,21.1634,136700.0
2010-04-05 10:55:00,29.33,29.33,29.27,29.27,60400.0,21.1706,21.1706,21.1273,21.1273,60400.0
2010-04-05 11:00:00,29.27,29.28,29.25,29.25,66400.0,21.1273,21.1345,21.1128,21.1128,66400.0
2010-04-05 11:05:00,29.26,29.27,29.24,29.24,104200.0,21.1201,21.1273,21.1056,21.1056,104200.0
2010-04-05 11:10:00,29.23,29.25,29.23,29.24,100500.0,21.0984,21.1128,21.0984,21.1056,100500.0
2010-04-05 11:15:00,29.24,29.25,29.22,29.23,81900.0,21.1056,21.1128,21.0912,21.0984,81900.0
2010-04-05 11:20:00,29.23,29.27,29.22,29.25,232600.0,21.0984,21.1273,21.0912,21.1128,232600.0
2010-04-05 11:25:00,29.25,29.34,29.25,29.32,120100.0,21.1128,21.1778,21.1128,21.1634,120100.0
2010-04-05 11:30:00,29.32,29.32,29.28,29.28,87800.0,21.1634,21.1634,21.1345,21.1345,87800.0
2010-04-05 11:35:00,29.29,29.29,29.23,29.25,75600.0,21.1417,21.1417,21.0984,21.1128,75600.0
2010-04-05 11:40:00,29.26,29.33,29.26,29.33,103200.0,21.1201,21.1706,21.1201,21.1706,103200.0
2010-04-05 11:45:00,29.33,29.43,29.32,29.43,196300.0,21.1706,21.2428,21.1634,21.2428,196300.0
2010-04-05 11:50:00,29.43,29.46,29.4,29.41,284600.0,21.2428,21.2644,21.2211,21.2283,284600.0
2010-04-05 11:55:00,29.41,29.42,29.36,29.37,112700.0,21.2283,21.2355,21.1922,21.1995,112700.0
2010-04-05 12:00:00,29.36,29.37,29.32,29.32,41100.0,21.1922,21.1995,21.1634,21.1634,41100.0
2010-04-05 12:05:00,29.32,29.33,29.3,29.33,85800.0,21.1634,21.1706,21.1489,21.1706,85800.0
2010-04-05 12:10:00,29.33,29.35,29.26,29.26,158800.0,21.1706,21.185,21.1201,21.1201,158800.0
2010-04-05 12:15:00,29.26,29.28,29.25,29.27,56400.0,21.1201,21.1345,21.1128,21.1273,56400.0
2010-04-05 12:20:00,29.27,29.32,29.27,29.28,71500.0,21.1273,21.1634,21.1273,21.1345,71500.0
2010-04-05 12:25:00,29.27,29.29,29.25,29.28,152200.0,21.1273,21.1417,21.1128,21.1345,152200.0
2010-04-05 12:30:00,29.28,29.36,29.28,29.32,122600.0,21.1345,21.1922,21.1345,21.1634,122600.0
2010-04-05 12:35:00,29.32,29.33,29.31,29.32,32700.0,21.1634,21.1706,21.1562,21.1634,32700.0
2010-04-05 12:40:00,29.32,29.34,29.3,29.31,39000.0,21.1634,21.1778,21.1489,21.1562,39000.0
2010-04-05 12:45:00,29.32,29.33,29.3,29.31,40100.0,21.1634,21.1706,21.1489,21.1562,40100.0
2010-04-05 12:50:00,29.31,29.35,29.3,29.34,36300.0,21.1562,21.185,21.1489,21.1778,36300.0
2010-04-05 12:55:00,29.35,29.36,29.31,29.31,78000.0,21.185,21.1922,21.1562,21.1562,78000.0
2010-04-05 13:00:00,29.31,29.36,29.3,29.32,75000.0,21.1562,21.1922,21.1489,21.1634,75000.0
2010-04-05 13:05:00,29.32,29.32,29.25,29.29,117700.0,21.1634,21.1634,21.1128,21.1417,117700.0
2010-04-05 13:10:00,29.29,29.33,29.29,29.32,68300.0,21.1417,21.1706,21.1417,21.1634,68300.0
2010-04-05 13:15:00,29.33,29.33,29.31,29.33,52000.0,21.1706,21.1706,21.1562,21.1706,52000.0
2010-04-05 13:20:00,29.33,29.38,29.33,29.37,140900.0,21.1706,21.2067,21.1706,21.1995,140900.0
2010-04-05 13:25:00,29.37,29.37,29.34,29.35,112500.0,21.1995,21.1995,21.1778,21.185,112500.0
2010-04-05 13:30:00,29.35,29.36,29.3,29.3,103200.0,21.185,21.1922,21.1489,21.1489,103200.0
2010-04-05 13:35:00,29.3,29.31,29.24,29.26,132800.0,21.1489,21.1562,21.1056,21.1201,132800.0
2010-04-05 13:40:00,29.25,29.27,29.21,29.21,122800.0,21.1128,21.1273,21.084,21.084,122800.0
2010-04-05 13:45:00,29.22,29.22,29.13,29.15,308200.0,21.0912,21.0912,21.0262,21.0407,308200.0
2010-04-05 13:50:00,29.15,29.23,29.15,29.22,171800.0,21.0407,21.0984,21.0407,21.0912,171800.0
2010-04-05 13:55:00,29.22,29.24,29.21,29.23,66600.0,21.0912,21.1056,21.084,21.0984,66600.0
2010-04-05 14:00:00,29.23,29.26,29.23,29.25,61800.0,21.0984,21.1201,21.0984,21.1128,61800.0
2010-04-05 14:05:00,29.25,29.29,29.25,29.28,78300.0,21.1128,21.1417,21.1128,21.1345,78300.0
2010-04-05 14:10:00,29.27,29.28,29.24,29.26,55300.0,21.1273,21.1345,21.1056,21.1201,55300.0
2010-04-05 14:15:00,29.26,29.27,29.25,29.26,70300.0,21.1201,21.1273,21.1128,21.1201,70300.0
2010-04-05 14:20:00,29.25,29.26,29.22,29.24,133000.0,21.1128,21.1201,21.0912,21.1056,133000.0
2010-04-05 14:25:00,29.24,29.26,29.23,29.24,134200.0,21.1056,21.1201,21.0984,21.1056,134200.0
2010-04-05 14:30:00,29.24,29.25,29.21,29.21,103600.0,21.1056,21.1128,21.084,21.084,103600.0
2010-04-05 14:35:00,29.21,29.25,29.21,29.25,191900.0,21.084,21.1128,21.084,21.1128,191900.0
2010-04-05 14:40:00,29.26,29.3,29.25,29.28,110200.0,21.1201,21.1489,21.1128,21.1345,110200.0
2010-04-05 14:45:00,29.29,29.3,29.26,29.29,83400.0,21.1417,21.1489,21.1201,21.1417,83400.0
2010-04-05 14:50:00,29.29,29.29,29.25,29.26,73800.0,21.1417,21.1417,21.1128,21.1201,73800.0
2010-04-05 14:55:00,29.27,29.28,29.23,29.26,219900.0,21.1273,21.1345,21.0984,21.1201,219900.0
2010-04-05 15:00:00,29.25,29.28,29.25,29.27,118600.0,21.1128,21.1345,21.1128,21.1273,118600.0
2010-04-05 15:05:00,29.27,29.28,29.24,29.25,120200.0,21.1273,21.1345,21.1056,21.1128,120200.0
2010-04-05 15:10:00,29.25,29.29,29.25,29.27,135600.0,21.1128,21.1417,21.1128,21.1273,135600.0
2010-04-05 15:15:00,29.27,29.28,29.25,29.26,70000.0,21.1273,21.1345,21.1128,21.1201,70000.0
2010-04-05 15:20:00,29.26,29.28,29.22,29.28,194500.0,21.1201,21.1345,21.0912,21.1345,194500.0
2010-04-05 15:25:00,29.28,29.3,29.24,29.25,187300.0,21.1345,21.1489,21.1056,21.1128,187300.0
2010-04-05 15:30:00,29.25,29.25,29.19,29.2,185300.0,21.1128,21.1128,21.0695,21.0768,185300.0
2010-04-05 15:35:00,29.2,29.24,29.19,29.21,109300.0,21.0768,21.1056,21.0695,21.084,109300.0
2010-04-05 15:40:00,29.22,29.25,29.21,29.23,115800.0,21.0912,21.1128,21.084,21.0984,115800.0
2010-04-05 15:45:00,29.23,29.28,29.22,29.26,266700.0,21.0984,21.1345,21.0912,21.1201,266700.0
2010-04-05 15:50:00,29.26,29.28,29.25,29.25,316800.0,21.1201,21.1345,21.1128,21.1128,316800.0
2010-04-05 15:55:00,29.25,29.3,29.23,29.28,561400.0,21.1128,21.1489,21.0984,21.1345,561400.0
2010-04-06 09:30:00,29.25,29.34,29.16,29.32,200700.0,21.1128,21.1778,21.0479,21.1634,200700.0
2010-04-06 09:35:00,29.31,29.33,29.15,29.16,98500.0,21.1562,21.1706,21.0407,21.0479,98500.0
2010-04-06 09:40:00,29.16,29.16,29.06,29.1,392000.0,21.0479,21.0479,20.9757,21.0046,392000.0
2010-04-06 09:45:00,29.1,29.11,28.98,29.02,438800.0,21.0046,21.0118,20.918,20.9468,438800.0
2010-04-06 09:50:00,29.03,29.03,28.96,29.0,303800.0,20.954,20.954,20.9035,20.9324,303800.0
2010-04-06 09:55:00,29.01,29.06,29.0,29.06,149100.0,20.9396,20.9757,20.9324,20.9757,149100.0
2010-04-06 10:00:00,29.06,29.13,29.05,29.11,350600.0,20.9757,21.0262,20.9685,21.0118,350600.0
2010-04-06 10:05:00,29.11,29.17,29.09,29.13,257600.0,21.0118,21.0551,20.9974,21.0262,257600.0
2010-04-06 10:10:00,29.12,29.17,29.1,29.11,169600.0,21.019,21.0551,21.0046,21.0118,169600.0
2010-04-06 10:15:00,29.1,29.14,29.09,29.12,166500.0,21.0046,21.0334,20.9974,21.019,166500.0
2010-04-06 10:20:00,29.12,29.16,29.1,29.16,126500.0,21.019,21.0479,21.0046,21.0479,126500.0
2010-04-06 10:25:00,29.17,29.17,29.13,29.16,104100.0,21.0551,21.0551,21.0262,21.0479,104100.0
2010-04-06 10:30:00,29.17,29.28,29.16,29.27,223100.0,21.0551,21.1345,21.0479,21.1273,223100.0
2010-04-06 10:35:00,29.28,29.28,29.2,29.25,124900.0,21.1345,21.1345,21.0768,21.1128,124900.0
2010-04-06 10:40:00,29.26,29.32,29.26,29.31,175800.0,21.1201,21.1634,21.1201,21.1562,175800.0
2010-04-06 10:45:00,29.31,29.33,29.25,29.26,380800.0,21.1562,21.1706,21.1128,21.1201,380800.0
2010-04-06 10:50:00,29.26,29.27,29.2,29.2,94500.0,21.1201,21.1273,21.0768,21.0768,94500.0
2010-04-06 10:55:00,29.21,29.26,29.2,29.25,88900.0,21.084,21.1201,21.0768,21.1128,88900.0
2010-04-06 11:00:00,29.26,29.27,29.2,29.21,114800.0,21.1201,21.1273,21.0768,21.084,114800.0
2010-04-06 11:05:00,29.22,29.28,29.21,29.27,43300.0,21.0912,21.1345,21.084,21.1273,43300.0
2010-04-06 11:10:00,29.28,29.32,29.27,29.32,133400.0,21.1345,21.1634,21.1273,21.1634,133400.0
2010-04-06 11:15:00,29.32,29.35,29.3,29.35,129000.0,21.1634,21.185,21.1489,21.185,129000.0
2010-04-06 11:20:00,29.34,29.43,29.34,29.42,267300.0,21.1778,21.2428,21.1778,21.2355,267300.0
2010-04-06 11:25:00,29.42,29.53,29.41,29.5,302300.0,21.2355,21.3149,21.2283,21.2933,302300.0
2010-04-06 11:30:00,29.5,29.53,29.49,29.5,190900.0,21.2933,21.3149,21.2861,21.2933,190900.0
2010-04-06 11:35:00,29.5,29.51,29.43,29.44,161600.0,21.2933,21.3005,21.2428,21.25,161600.0
2010-04-06 11:40:00,29.44,29.51,29.43,29.49,149100.0,21.25,21.3005,21.2428,21.2861,149100.0
2010-04-06 11:45:00,29.48,29.54,29.47,29.51,82200.0,21.2789,21.3222,21.2716,21.3005,82200.0
2010-04-06 11:50:00,29.52,29.55,29.5,29.51,147700.0,21.3077,21.3294,21.2933,21.3005,147700.0
2010-04-06 11:55:00,29.51,29.55,29.5,29.54,178200.0,21.3005,21.3294,21.2933,21.3222,178200.0
2010-04-06 12:00:00,29.54,29.55,29.5,29.5,88300.0,21.3222,21.3294,21.2933,21.2933,88300.0
2010-04-06 12:05:00,29.5,29.54,29.5,29.53,78100.0,21.2933,21.3222,21.2933,21.3149,78100.0
2010-04-06 12:10:00,29.54,29.54,29.49,29.49,135300.0,21.3222,21.3222,21.2861,21.2861,135300.0
2010-04-06 12:15:00,29.49,29.52,29.48,29.5,94600.0,21.2861,21.3077,21.2789,21.2933,94600.0
2010-04-06 12:20:00,29.49,29.5,29.48,29.5,73400.0,21.2861,21.2933,21.2789,21.2933,73400.0
2010-04-06 12:25:00,29.5,29.5,29.49,29.49,62100.0,21.2933,21.2933,21.2861,21.2861,62100.0
2010-04-06 12:30:00,29.5,29.5,29.4,29.42,249000.0,21.2933,21.2933,21.2211,21.2355,249000.0
2010-04-06 12:35:00,29.42,29.45,29.41,29.45,60300.0,21.2355,21.2572,21.2283,21.2572,60300.0
2010-04-06 12:40:00,29.45,29.46,29.41,29.41,83900.0,21.2572,21.2644,21.2283,21.2283,83900.0
2010-04-06 12:45:00,29.41,29.44,29.41,29.42,51700.0,21.2283,21.25,21.2283,21.2355,51700.0
2010-04-06 12:50:00,29.43,29.43,29.41,29.42,21300.0,21.2428,21.2428,21.2283,21.2355,21300.0
2010-04-06 12:55:00,29.42,29.44,29.4,29.4,116900.0,21.2355,21.25,21.2211,21.2211,116900.0
2010-04-06 13:00:00,29.41,29.43,29.4,29.4,124100.0,21.2283,21.2428,21.2211,21.2211,124100.0
2010-04-06 13:05:00,29.4,29.43,29.39,29.42,81600.0,21.2211,21.2428,21.2139,21.2355,81600.0
2010-04-06 13:10:00,29.42,29.43,29.4,29.41,90900.0,21.2355,21.2428,21.2211,21.2283,90900.0
2010-04-06 13:15:00,29.41,29.42,29.37,29.37,44100.0,21.2283,21.2355,21.1995,21.1995,44100.0
2010-04-06 13:20:00,29.38,29.4,29.38,29.39,46100.0,21.2067,21.2211,21.2067,21.2139,46100.0
2010-04-06 13:25:00,29.4,29.4,29.38,29.38,43000.0,21.2211,21.2211,21.2067,21.2067,43000.0
2010-04-06 13:30:00,29.39,29.4,29.35,29.36,75000.0,21.2139,21.2211,21.185,21.1922,75000.0
2010-04-06 13:35:00,29.35,29.37,29.33,29.34,60500.0,21.185,21.1995,21.1706,21.1778,60500.0
2010-04-06 13:40:00,29.34,29.39,29.33,29.39,119500.0,21.1778,21.2139,21.1706,21.2139,119500.0
2010-04-06 13:45:00,29.39,29.41,29.39,29.39,89700.0,21.2139,21.2283,21.2139,21.2139,89700.0
2010-04-06 13:50:00,29.38,29.42,29.38,29.42,49900.0,21.2067,21.2355,21.2067,21.2355,49900.0
2010-04-06 13:55:00,29.42,29.43,29.4,29.4,80000.0,21.2355,21.2428,21.2211,21.2211,80000.0
2010-04-06 14:00:00,29.41,29.49,29.4,29.49,167700.0,21.2283,21.2861,21.2211,21.2861,167700.0
2010-04-06 14:05:00,29.49,29.5,29.46,29.46,125300.0,21.2861,21.2933,21.2644,21.2644,125300.0
2010-04-06 14:10:00,29.46,29.49,29.44,29.48,82100.0,21.2644,21.2861,21.25,21.2789,82100.0
2010-04-06 14:15:00,29.48,29.5,29.47,29.5,38000.0,21.2789,21.2933,21.2716,21.2933,38000.0
2010-04-06 14:20:00,29.5,29.55,29.46,29.5,343100.0,21.2933,21.3294,21.2644,21.2933,343100.0
2010-04-06 14:25:00,29.5,29.5,29.44,29.46,128900.0,21.2933,21.2933,21.25,21.2644,128900.0
2010-04-06 14:30:00,29.47,29.5,29.45,29.5,168000.0,21.2716,21.2933,21.2572,21.2933,168000.0
2010-04-06 14:35:00,29.5,29.53,29.49,29.52,137800.0,21.2933,21.3149,21.2861,21.3077,137800.0
2010-04-06 14:40:00,29.52,29.54,29.47,29.47,104800.0,21.3077,21.3222,21.2716,21.2716,104800.0
2010-04-06 14:45:00,29.47,29.48,29.41,29.45,125400.0,21.2716,21.2789,21.2283,21.2572,125400.0
2010-04-06 14:50:00,29.45,29.49,29.44,29.46,95100.0,21.2572,21.2861,21.25,21.2644,95100.0
2010-04-06 14:55:00,29.46,29.49,29.45,29.48,85800.0,21.2644,21.2861,21.2572,21.2789,85800.0
2010-04-06 15:00:00,29.48,29.53,29.47,29.51,289900.0,21.2789,21.3149,21.2716,21.3005,289900.0
2010-04-06 15:05:00,29.51,29.58,29.51,29.55,162300.0,21.3005,21.351,21.3005,21.3294,162300.0
2010-04-06 15:10:00,29.54,29.6,29.54,29.6,125600.0,21.3222,21.3655,21.3222,21.3655,125600.0
2010-04-06 15:15:00,29.6,29.62,29.55,29.55,276200.0,21.3655,21.3799,21.3294,21.3294,276200.0
2010-04-06 15:20:00,29.56,29.56,29.46,29.46,177200.0,21.3366,21.3366,21.2644,21.2644,177200.0
2010-04-06 15:25:00,29.46,29.47,29.43,29.44,115000.0,21.2644,21.2716,21.2428,21.25,115000.0
2010-04-06 15:30:00,29.44,29.45,29.43,29.43,231600.0,21.25,21.2572,21.2428,21.2428,231600.0
2010-04-06 15:35:00,29.43,29.46,29.43,29.43,163800.0,21.2428,21.2644,21.2428,21.2428,163800.0
2010-04-06 15:40:00,29.44,29.46,29.42,29.42,209000.0,21.25,21.2644,21.2355,21.2355,209000.0
2010-04-06 15:45:00,29.42,29.43,29.37,29.39,395200.0,21.2355,21.2428,21.1995,21.2139,395200.0
2010-04-06 15:50:00,29.38,29.39,29.35,29.39,473100.0,21.2067,21.2139,21.185,21.2139,473100.0
2010-04-06 15:55:00,29.39,29.39,29.34,29.36,783200.0,21.2139,21.2139,21.1778,21.1922,783200.0
2010-04-07 09:30:00,29.31,29.47,29.25,29.43,385200.0,21.1562,21.2716,21.1128,21.2428,385200.0
2010-04-07 09:35:00,29.42,29.85,29.34,29.52,793000.0,21.2355,21.5459,21.1778,21.3077,793000.0
2010-04-07 09:40:00,29.75,29.87,29.55,29.8,665000.0,21.4737,21.5604,21.3294,21.5098,665000.0
2010-04-07 09:45:00,29.8,29.87,29.67,29.75,413900.0,21.5098,21.5604,21.416,21.4737,413900.0
2010-04-07 09:50:00,29.75,29.9,29.73,29.84,395500.0,21.4737,21.582,21.4593,21.5387,395500.0
2010-04-07 09:55:00,29.84,29.94,29.77,29.88,231100.0,21.5387,21.6109,21.4882,21.5676,231100.0
2010-04-07 10:00:00,29.88,29.88,29.67,29.69,307900.0,21.5676,21.5676,21.416,21.4304,307900.0
2010-04-07 10:05:00,29.69,29.86,29.68,29.85,304900.0,21.4304,21.5531,21.4232,21.5459,304900.0
2010-04-07 10:10:00,29.85,29.9,29.75,29.89,174100.0,21.5459,21.582,21.4737,21.5748,174100.0
2010-04-07 10:15:00,29.89,29.93,29.77,29.87,409800.0,21.5748,21.6037,21.4882,21.5604,409800.0
2010-04-07 10:20:00,29.87,29.91,29.84,29.89,245600.0,21.5604,21.5892,21.5387,21.5748,245600.0
2010-04-07 10:25:00,29.9,30.0,29.79,30.0,348000.0,21.582,21.6542,21.5026,21.6542,348000.0
2010-04-07 10:30:00,29.99,30.14,29.89,30.14,597100.0,21.647,21.7553,21.5748,21.7553,597100.0
2010-04-07 10:35:00,30.14,30.19,30.0,30.13,549700.0,21.7553,21.7913,21.6542,21.748,549700.0
2010-04-07 10:40:00,30.13,30.15,29.99,29.99,409000.0,21.748,21.7625,21.647,21.647,409000.0
2010-04-07 10:45:00,29.99,30.01,29.92,30.0,322500.0,21.647,21.6614,21.5965,21.6542,322500.0
2010-04-07 10:50:00,30.0,30.02,29.94,29.94,222800.0,21.6542,21.6686,21.6109,21.6109,222800.0
2010-04-07 10:55:00,29.93,29.97,29.91,29.93,240500.0,21.6037,21.6325,21.5892,21.6037,240500.0
2010-04-07 11:00:00,29.93,29.94,29.79,29.88,299000.0,21.6037,21.6109,21.5026,21.5676,299000.0
2010-04-07 11:05:00,29.89,30.02,29.88,30.02,417700.0,21.5748,21.6686,21.5676,21.6686,417700.0
2010-04-07 11:10:00,30.02,30.03,29.92,30.0,277000.0,21.6686,21.6759,21.5965,21.6542,277000.0
2010-04-07 11:15:00,30.0,30.11,29.99,30.06,252200.0,21.6542,21.7336,21.647,21.6975,252200.0
2010-04-07 11:20:00,30.06,30.07,30.01,30.04,180100.0,21.6975,21.7047,21.6614,21.6831,180100.0
2010-04-07 11:25:00,30.04,30.08,30.01,30.06,140600.0,21.6831,21.7119,21.6614,21.6975,140600.0
2010-04-07 11:30:00,30.06,30.09,30.05,30.09,220200.0,21.6975,21.7192,21.6903,21.7192,220200.0
2010-04-07 11:35:00,30.09,30.13,30.07,30.12,259000.0,21.7192,21.748,21.7047,21.7408,259000.0
2010-04-07 11:40:00,30.12,30.15,30.09,30.13,126300.0,21.7408,21.7625,21.7192,21.748,126300.0
2010-04-07 11:45:00,30.13,30.14,30.06,30.07,150600.0,21.748,21.7553,21.6975,21.7047,150600.0
2010-04-07 11:50:00,30.07,30.15,30.07,30.14,179500.0,21.7047,21.7625,21.7047,21.7553,179500.0
2010-04-07 11:55:00,30.15,30.15,30.13,30.13,145000.0,21.7625,21.7625,21.748,21.748,145000.0
2010-04-07 12:00:00,30.13,30.14,30.06,30.06,100800.0,21.748,21.7553,21.6975,21.6975,100800.0
2010-04-07 12:05:00,30.07,30.08,30.03,30.05,183000.0,21.7047,21.7119,21.6759,21.6903,183000.0
2010-04-07 12:10:00,30.05,30.07,30.02,30.05,146600.0,21.6903,21.7047,21.6686,21.6903,146600.0
2010-04-07 12:15:00,30.05,30.08,30.02,30.02,116400.0,21.6903,21.7119,21.6686,21.6686,116400.0
2010-04-07 12:20:00,30.02,30.07,30.01,30.07,158000.0,21.6686,21.7047,21.6614,21.7047,158000.0
2010-04-07 12:25:00,30.06,30.09,30.06,30.06,93800.0,21.6975,21.7192,21.6975,21.6975,93800.0
2010-04-07 12:30:00,30.06,30.07,30.04,30.07,73700.0,21.6975,21.7047,21.6831,21.7047,73700.0
2010-04-07 12:35:00,30.06,30.1,30.05,30.1,100200.0,21.6975,21.7264,21.6903,21.7264,100200.0
2010-04-07 12:40:00,30.1,30.15,30.08,30.11,118600.0,21.7264,21.7625,21.7119,21.7336,118600.0
2010-04-07 12:45:00,30.11,30.12,30.11,30.12,37300.0,21.7336,21.7408,21.7336,21.7408,37300.0
2010-04-07 12:50:00,30.11,30.12,30.1,30.12,93200.0,21.7336,21.7408,21.7264,21.7408,93200.0
2010-04-07 12:55:00,30.11,30.12,30.07,30.12,99500.0,21.7336,21.7408,21.7047,21.7408,99500.0
2010-04-07 13:00:00,30.12,30.15,30.09,30.11,256500.0,21.7408,21.7625,21.7192,21.7336,256500.0
2010-04-07 13:05:00,30.1,30.16,30.09,30.12,159800.0,21.7264,21.7697,21.7192,21.7408,159800.0
2010-04-07 13:10:00,30.11,30.18,30.11,30.18,98000.0,21.7336,21.7841,21.7336,21.7841,98000.0
2010-04-07 13:15:00,30.18,30.18,30.14,30.18,83900.0,21.7841,21.7841,21.7553,21.7841,83900.0
2010-04-07 13:20:00,30.17,30.21,30.17,30.2,228700.0,21.7769,21.8058,21.7769,21.7986,228700.0
2010-04-07 13:25:00,30.21,30.28,30.2,30.28,337600.0,21.8058,21.8563,21.7986,21.8563,337600.0
2010-04-07 13:30:00,30.28,30.31,30.25,30.3,269000.0,21.8563,21.878,21.8346,21.8707,269000.0
2010-04-07 13:35:00,30.3,30.37,30.28,30.29,376000.0,21.8707,21.9213,21.8563,21.8635,376000.0
2010-04-07 13:40:00,30.29,30.31,30.25,30.28,225800.0,21.8635,21.878,21.8346,21.8563,225800.0
2010-04-07 13:45:00,30.29,30.3,30.22,30.26,244200.0,21.8635,21.8707,21.813,21.8419,244200.0
2010-04-07 13:50:00,30.27,30.28,30.24,30.26,81100.0,21.8491,21.8563,21.8274,21.8419,81100.0
2010-04-07 13:55:00,30.27,30.29,30.21,30.23,179200.0,21.8491,21.8635,21.8058,21.8202,179200.0
2010-04-07 14:00:00,30.23,30.23,30.15,30.18,171800.0,21.8202,21.8202,21.7625,21.7841,171800.0
2010-04-07 14:05:00,30.18,30.22,30.16,30.21,141000.0,21.7841,21.813,21.7697,21.8058,141000.0
2010-04-07 14:10:00,30.21,30.22,30.15,30.17,155600.0,21.8058,21.813,21.7625,21.7769,155600.0
2010-04-07 14:15:00,30.17,30.19,30.11,30.18,231000.0,21.7769,21.7913,21.7336,21.7841,231000.0
2010-04-07 14:20:00,30.19,30.19,30.11,30.12,143500.0,21.7913,21.7913,21.7336,21.7408,143500.0
2010-04-07 14:25:00,30.11,30.14,30.08,30.14,189600.0,21.7336,21.7553,21.7119,21.7553,189600.0
2010-04-07 14:30:00,30.13,30.15,30.08,30.11,266100.0,21.748,21.7625,21.7119,21.7336,266100.0
2010-04-07 14:35:00,30.11,30.18,30.08,30.18,171900.0,21.7336,21.7841,21.7119,21.7841,171900.0
2010-04-07 14:40:00,30.17,30.22,30.11,30.2,139100.0,21.7769,21.813,21.7336,21.7986,139100.0
2010-04-07 14:45:00,30.2,30.23,30.14,30.14,94300.0,21.7986,21.8202,21.7553,21.7553,94300.0
2010-04-07 14:50:00,30.15,30.19,30.12,30.12,127100.0,21.7625,21.7913,21.7408,21.7408,127100.0
2010-04-07 14:55:00,30.12,30.16,30.07,30.15,257300.0,21.7408,21.7697,21.7047,21.7625,257300.0
2010-04-07 15:00:00,30.15,30.15,30.07,30.13,622000.0,21.7625,21.7625,21.7047,21.748,622000.0
2010-04-07 15:05:00,30.14,30.14,30.02,30.05,395400.0,21.7553,21.7553,21.6686,21.6903,395400.0
2010-04-07 15:10:00,30.05,30.05,29.96,30.01,495200.0,21.6903,21.6903,21.6253,21.6614,495200.0
2010-04-07 15:15:00,30.01,30.07,29.95,30.06,330800.0,21.6614,21.7047,21.6181,21.6975,330800.0
2010-04-07 15:20:00,30.06,30.06,30.0,30.0,113700.0,21.6975,21.6975,21.6542,21.6542,113700.0
2010-04-07 15:25:00,30.0,30.05,30.0,30.01,188000.0,21.6542,21.6903,21.6542,21.6614,188000.0
2010-04-07 15:30:00,30.01,30.04,29.97,30.0,361100.0,21.6614,21.6831,21.6325,21.6542,361100.0
2010-04-07 15:35:00,29.99,30.05,29.93,30.05,314300.0,21.647,21.6903,21.6037,21.6903,314300.0
2010-04-07 15:40:00,30.04,30.05,29.97,30.0,336500.0,21.6831,21.6903,21.6325,21.6542,336500.0
2010-04-07 15:45:00,30.0,30.06,30.0,30.04,449200.0,21.6542,21.6975,21.6542,21.6831,449200.0
2010-04-07 15:50:00,30.03,30.06,30.0,30.01,517600.0,21.6759,21.6975,21.6542,21.6614,517600.0
2010-04-07 15:55:00,30.01,30.05,30.0,30.02,1270300.0,21.6614,21.6903,21.6542,21.6686,1270300.0
2010-04-08 09:30:00,29.9,29.94,29.73,29.84,563300.0,21.582,21.6109,21.4593,21.5387,563300.0
2010-04-08 09:35:00,29.84,30.11,29.79,30.0,353600.0,21.5387,21.7336,21.5026,21.6542,353600.0
2010-04-08 09:40:00,30.0,30.17,29.86,30.17,394800.0,21.6542,21.7769,21.5531,21.7769,394800.0
2010-04-08 09:45:00,30.18,30.24,30.06,30.06,503600.0,21.7841,21.8274,21.6975,21.6975,503600.0
2010-04-08 09:50:00,30.07,30.16,30.05,30.08,275500.0,21.7047,21.7697,21.6903,21.7119,275500.0
2010-04-08 09:55:00,30.07,30.08,29.92,29.98,175200.0,21.7047,21.7119,21.5965,21.6398,175200.0
2010-04-08 10:00:00,29.99,29.99,29.86,29.87,315300.0,21.647,21.647,21.5531,21.5604,315300.0
2010-04-08 10:05:00,29.87,30.03,29.81,29.97,352800.0,21.5604,21.6759,21.5171,21.6325,352800.0
2010-04-08 10:10:00,29.97,30.08,29.96,30.06,231200.0,21.6325,21.7119,21.6253,21.6975,231200.0
2010-04-08 10:15:00,30.06,30.19,30.06,30.17,392800.0,21.6975,21.7913,21.6975,21.7769,392800.0
2010-04-08 10:20:00,30.18,30.26,30.15,30.25,300500.0,21.7841,21.8419,21.7625,21.8346,300500.0
2010-04-08 10:25:00,30.24,30.28,30.23,30.24,272400.0,21.8274,21.8563,21.8202,21.8274,272400.0
2010-04-08 10:30:00,30.24,30.34,30.23,30.26,508900.0,21.8274,21.8996,21.8202,21.8419,508900.0
2010-04-08 10:35:00,30.26,30.35,30.26,30.27,204100.0,21.8419,21.9068,21.8419,21.8491,204100.0
2010-04-08 10:40:00,30.27,30.31,30.26,30.28,156200.0,21.8491,21.878,21.8419,21.8563,156200.0
2010-04-08 10:45:00,30.27,30.4,30.26,30.4,380000.0,21.8491,21.9429,21.8419,21.9429,380000.0
2010-04-08 10:50:00,30.39,30.5,30.34,30.48,356800.0,21.9357,22.0151,21.8996,22.0007,356800.0
2010-04-08 10:55:00,30.47,30.53,30.43,30.51,504700.0,21.9934,22.0368,21.9646,22.0223,504700.0
2010-04-08 11:00:00,30.5,30.62,30.48,30.62,364500.0,22.0151,22.1017,22.0007,22.1017,364500.0
2010-04-08 11:05:00,30.62,30.63,30.58,30.58,198200.0,22.1017,22.1089,22.0728,22.0728,198200.0
2010-04-08 11:10:00,30.58,30.6,30.45,30.45,328000.0,22.0728,22.0873,21.979,21.979,328000.0
2010-04-08 11:15:00,30.45,30.45,30.38,30.43,185300.0,21.979,21.979,21.9285,21.9646,185300.0
2010-04-08 11:20:00,30.43,30.43,30.34,30.36,206300.0,21.9646,21.9646,21.8996,21.914,206300.0
2010-04-08 11:25:00,30.35,30.4,30.34,30.39,224900.0,21.9068,21.9429,21.8996,21.9357,224900.0
2010-04-08 11:30:00,30.39,30.45,30.39,30.45,150300.0,21.9357,21.979,21.9357,21.979,150300.0
2010-04-08 11:35:00,30.45,30.46,30.44,30.45,136200.0,21.979,21.9862,21.9718,21.979,136200.0
2010-04-08 11:40:00,30.45,30.5,30.4,30.49,518800.0,21.979,22.0151,21.9429,22.0079,518800.0
2010-04-08 11:45:00,30.49,30.56,30.47,30.51,291200.0,22.0079,22.0584,21.9934,22.0223,291200.0
2010-04-08 11:50:00,30.5,30.54,30.48,30.53,130200.0,22.0151,22.044,22.0007,22.0368,130200.0
2010-04-08 11:55:00,30.53,30.57,30.52,30.55,298400.0,22.0368,22.0656,22.0295,22.0512,298400.0
2010-04-08 12:00:00,30.55,30.56,30.53,30.53,123500.0,22.0512,22.0584,22.0368,22.0368,123500.0
2010-04-08 12:05:00,30.53,30.58,30.51,30.54,250500.0,22.0368,22.0728,22.0223,22.044,250500.0
2010-04-08 12:10:00,30.54,30.55,30.49,30.51,122100.0,22.044,22.0512,22.0079,22.0223,122100.0
2010-04-08 12:15:00,30.51,30.58,30.5,30.58,106400.0,22.0223,22.0728,22.0151,22.0728,106400.0
2010-04-08 12:20:00,30.58,30.71,30.56,30.68,653300.0,22.0728,22.1667,22.0584,22.145,653300.0
2010-04-08 12:25:00,30.68,30.71,30.64,30.65,221200.0,22.145,22.1667,22.1162,22.1234,221200.0
2010-04-08 12:30:00,30.65,30.72,30.64,30.69,184000.0,22.1234,22.1739,22.1162,22.1522,184000.0
2010-04-08 12:35:00,30.69,30.73,30.69,30.73,120300.0,22.1522,22.1811,22.1522,22.1811,120300.0
2010-04-08 12:40:00,30.73,30.77,30.7,30.74,201800.0,22.1811,22.21,22.1595,22.1883,201800.0
2010-04-08 12:45:00,30.73,30.79,30.73,30.78,205200.0,22.1811,22.2244,22.1811,22.2172,205200.0
2010-04-08 12:50:00,30.78,30.88,30.76,30.81,328400.0,22.2172,22.2894,22.2028,22.2389,328400.0
2010-04-08 12:55:00,30.8,30.81,30.75,30.8,149900.0,22.2316,22.2389,22.1956,22.2316,149900.0
2010-04-08 13:00:00,30.8,30.83,30.71,30.75,165500.0,22.2316,22.2533,22.1667,22.1956,165500.0
2010-04-08 13:05:00,30.74,30.76,30.7,30.75,181100.0,22.1883,22.2028,22.1595,22.1956,181100.0
2010-04-08 13:10:00,30.75,30.77,30.74,30.76,142600.0,22.1956,22.21,22.1883,22.2028,142600.0
2010-04-08 13:15:00,30.76,30.83,30.75,30.82,80600.0,22.2028,22.2533,22.1956,22.2461,80600.0
2010-04-08 13:20:00,30.82,30.86,30.82,30.83,174900.0,22.2461,22.275,22.2461,22.2533,174900.0
2010-04-08 13:25:00,30.82,30.83,30.75,30.77,135200.0,22.2461,22.2533,22.1956,22.21,135200.0
2010-04-08 13:30:00,30.78,30.85,30.77,30.82,96100.0,22.2172,22.2677,22.21,22.2461,96100.0
2010-04-08 13:35:00,30.82,30.83,30.74,30.75,126800.0,22.2461,22.2533,22.1883,22.1956,126800.0
2010-04-08 13:40:00,30.75,30.78,30.64,30.76,268800.0,22.1956,22.2172,22.1162,22.2028,268800.0
2010-04-08 13:45:00,30.76,30.78,30.74,30.75,127700.0,22.2028,22.2172,22.1883,22.1956,127700.0
2010-04-08 13:50:00,30.75,30.78,30.74,30.75,270800.0,22.1956,22.2172,22.1883,22.1956,270800.0
2010-04-08 13:55:00,30.75,30.76,30.72,30.75,129100.0,22.1956,22.2028,22.1739,22.1956,129100.0
2010-04-08 14:00:00,30.75,30.78,30.75,30.78,98400.0,22.1956,22.2172,22.1956,22.2172,98400.0
2010-04-08 14:05:00,30.78,30.78,30.75,30.75,64100.0,22.2172,22.2172,22.1956,22.1956,64100.0
2010-04-08 14:10:00,30.76,30.77,30.73,30.77,85900.0,22.2028,22.21,22.1811,22.21,85900.0
2010-04-08 14:15:00,30.77,30.78,30.75,30.78,77800.0,22.21,22.2172,22.1956,22.2172,77800.0
2010-04-08 14:20:00,30.78,30.83,30.77,30.79,102400.0,22.2172,22.2533,22.21,22.2244,102400.0
2010-04-08 14:25:00,30.78,30.86,30.78,30.85,111800.0,22.2172,22.275,22.2172,22.2677,111800.0
2010-04-08 14:30:00,30.86,30.87,30.84,30.85,208000.0,22.275,22.2822,22.2605,22.2677,208000.0
2010-04-08 14:35:00,30.85,30.85,30.8,30.83,86100.0,22.2677,22.2677,22.2316,22.2533,86100.0
2010-04-08 14:40:00,30.83,30.89,30.81,30.88,134600.0,22.2533,22.2966,22.2389,22.2894,134600.0
2010-04-08 14:45:00,30.87,30.89,30.84,30.89,98300.0,22.2822,22.2966,22.2605,22.2966,98300.0
2010-04-08 14:50:00,30.89,30.9,30.85,30.86,128300.0,22.2966,22.3038,22.2677,22.275,128300.0
2010-04-08 14:55:00,30.85,30.87,30.84,30.87,169200.0,22.2677,22.2822,22.2605,22.2822,169200.0
2010-04-08 15:00:00,30.86,30.88,30.84,30.87,470800.0,22.275,22.2894,22.2605,22.2822,470800.0
2010-04-08 15:05:00,30.88,30.89,30.82,30.83,276700.0,22.2894,22.2966,22.2461,22.2533,276700.0
2010-04-08 15:10:00,30.84,30.87,30.83,30.85,202000.0,22.2605,22.2822,22.2533,22.2677,202000.0
2010-04-08 15:15:00,30.86,30.88,30.84,30.88,201700.0,22.275,22.2894,22.2605,22.2894,201700.0
2010-04-08 15:20:00,30.87,30.95,30.87,30.93,225500.0,22.2822,22.3399,22.2822,22.3255,225500.0
2010-04-08 15:25:00,30.93,30.95,30.87,30.87,182300.0,22.3255,22.3399,22.2822,22.2822,182300.0
2010-04-08 15:30:00,30.87,30.88,30.85,30.86,174000.0,22.2822,22.2894,22.2677,22.275,174000.0
2010-04-08 15:35:00,30.86,30.94,30.86,30.92,226400.0,22.275,22.3327,22.275,22.3183,226400.0
2010-04-08 15:40:00,30.92,30.93,30.82,30.85,346100.0,22.3183,22.3255,22.2461,22.2677,346100.0
2010-04-08 15:45:00,30.85,30.86,30.84,30.85,294400.0,22.2677,22.275,22.2605,22.2677,294400.0
2010-04-08 15:50:00,30.85,30.87,30.83,30.85,861600.0,22.2677,22.2822,22.2533,22.2677,861600.0
2010-04-08 15:55:00,30.85,30.87,30.84,30.87,981900.0,22.2677,22.2822,22.2605,22.2822,981900.0
2010-04-09 09:30:00,31.1,31.14,31.04,31.14,604900.0,22.4482,22.4771,22.4049,22.4771,604900.0
2010-04-09 09:35:00,31.13,31.23,31.12,31.19,481100.0,22.4698,22.542,22.4626,22.5131,481100.0
2010-04-09 09:40:00,31.19,31.28,31.16,31.18,351300.0,22.5131,22.5781,22.4915,22.5059,351300.0
2010-04-09 09:45:00,31.18,31.28,31.17,31.27,678300.0,22.5059,22.5781,22.4987,22.5709,678300.0
2010-04-09 09:50:00,31.26,31.3,31.25,31.27,477700.0,22.5637,22.5925,22.5565,22.5709,477700.0
2010-04-09 09:55:00,31.26,31.33,31.25,31.3,370400.0,22.5637,22.6142,22.5565,22.5925,370400.0
2010-04-09 10:00:00,31.31,31.33,31.26,31.27,505400.0,22.5998,22.6142,22.5637,22.5709,505400.0
2010-04-09 10:05:00,31.27,31.42,31.27,31.42,423800.0,22.5709,22.6792,22.5709,22.6792,423800.0
2010-04-09 10:10:00,31.41,31.45,31.29,31.31,570900.0,22.6719,22.7008,22.5853,22.5998,570900.0
2010-04-09 10:15:00,31.3,31.35,31.29,31.31,406500.0,22.5925,22.6286,22.5853,22.5998,406500.0
2010-04-09 10:20:00,31.32,31.37,31.3,31.33,400900.0,22.607,22.6431,22.5925,22.6142,400900.0
2010-04-09 10:25:00,31.33,31.36,31.22,31.31,809200.0,22.6142,22.6359,22.5348,22.5998,809200.0
2010-04-09 10:30:00,31.31,31.39,31.24,31.24,903600.0,22.5998,22.6575,22.5492,22.5492,903600.0
2010-04-09 10:35:00,31.24,31.28,31.14,31.28,444600.0,22.5492,22.5781,22.4771,22.5781,444600.0
2010-04-09 10:40:00,31.28,31.29,31.23,31.24,190000.0,22.5781,22.5853,22.542,22.5492,190000.0
2010-04-09 10:45:00,31.24,31.27,31.19,31.2,152000.0,22.5492,22.5709,22.5131,22.5204,152000.0
2010-04-09 10:50:00,31.19,31.19,31.07,31.08,332000.0,22.5131,22.5131,22.4265,22.4337,332000.0
2010-04-09 10:55:00,31.07,31.08,30.94,30.98,526200.0,22.4265,22.4337,22.3327,22.3616,526200.0
2010-04-09 11:00:00,30.98,31.08,30.94,31.0,220600.0,22.3616,22.4337,22.3327,22.376,220600.0
2010-04-09 11:05:00,31.01,31.01,30.97,30.97,115600.0,22.3832,22.3832,22.3544,22.3544,115600.0
2010-04-09 11:10:00,30.97,31.01,30.94,31.01,221800.0,22.3544,22.3832,22.3327,22.3832,221800.0
2010-04-09 11:15:00,31.01,31.03,30.92,30.92,277500.0,22.3832,22.3977,22.3183,22.3183,277500.0
2010-04-09 11:20:00,30.92,31.01,30.92,30.95,118500.0,22.3183,22.3832,22.3183,22.3399,118500.0
2010-04-09 11:25:00,30.96,31.03,30.95,30.97,230200.0,22.3471,22.3977,22.3399,22.3544,230200.0
2010-04-09 11:30:00,30.97,31.03,30.96,30.96,240800.0,22.3544,22.3977,22.3471,22.3471,240800.0
2010-04-09 11:35:00,30.96,30.99,30.93,30.99,133700.0,22.3471,22.3688,22.3255,22.3688,133700.0
2010-04-09 11:40:00,30.99,31.0,30.94,30.96,159300.0,22.3688,22.376,22.3327,22.3471,159300.0
2010-04-09 11:45:00,30.96,30.97,30.88,30.91,202400.0,22.3471,22.3544,22.2894,22.311,202400.0
2010-04-09 11:50:00,30.9,30.95,30.88,30.95,209200.0,22.3038,22.3399,22.2894,22.3399,209200.0
2010-04-09 11:55:00,30.94,30.95,30.88,30.9,136300.0,22.3327,22.3399,22.2894,22.3038,136300.0
2010-04-09 12:00:00,30.9,30.9,30.79,30.8,255200.0,22.3038,22.3038,22.2244,22.2316,255200.0
2010-04-09 12:05:00,30.8,30.8,30.78,30.79,158400.0,22.2316,22.2316,22.2172,22.2244,158400.0
2010-04-09 12:10:00,30.8,30.84,30.79,30.82,224100.0,22.2316,22.2605,22.2244,22.2461,224100.0
2010-04-09 12:15:00,30.83,30.91,30.83,30.91,145500.0,22.2533,22.311,22.2533,22.311,145500.0
2010-04-09 12:20:00,30.9,30.95,30.9,30.95,85300.0,22.3038,22.3399,22.3038,22.3399,85300.0
2010-04-09 12:25:00,30.95,30.95,30.9,30.9,127900.0,22.3399,22.3399,22.3038,22.3038,127900.0
2010-04-09 12:30:00,30.91,30.91,30.87,30.88,84900.0,22.311,22.311,22.2822,22.2894,84900.0
2010-04-09 12:35:00,30.88,30.89,30.85,30.86,40100.0,22.2894,22.2966,22.2677,22.275,40100.0
2010-04-09 12:40:00,30.87,30.89,30.85,30.88,97700.0,22.2822,22.2966,22.2677,22.2894,97700.0
2010-04-09 12:45:00,30.89,30.92,30.88,30.88,98200.0,22.2966,22.3183,22.2894,22.2894,98200.0
2010-04-09 12:50:00,30.88,30.89,30.82,30.87,134700.0,22.2894,22.2966,22.2461,22.2822,134700.0
2010-04-09 12:55:00,30.87,30.89,30.85,30.89,116300.0,22.2822,22.2966,22.2677,22.2966,116300.0
2010-04-09 13:00:00,30.89,30.9,30.87,30.87,110900.0,22.2966,22.3038,22.2822,22.2822,110900.0
2010-04-09 13:05:00,30.88,30.88,30.79,30.83,413900.0,22.2894,22.2894,22.2244,22.2533,413900.0
2010-04-09 13:10:00,30.84,30.87,30.81,30.87,78500.0,22.2605,22.2822,22.2389,22.2822,78500.0
2010-04-09 13:15:00,30.86,30.9,30.84,30.9,102600.0,22.275,22.3038,22.2605,22.3038,102600.0
2010-04-09 13:20:00,30.9,30.9,30.84,30.86,98800.0,22.3038,22.3038,22.2605,22.275,98800.0
2010-04-09 13:25:00,30.87,30.9,30.86,30.88,50900.0,22.2822,22.3038,22.275,22.2894,50900.0
2010-04-09 13:30:00,30.87,30.88,30.82,30.85,73000.0,22.2822,22.2894,22.2461,22.2677,73000.0
2010-04-09 13:35:00,30.85,30.87,30.85,30.87,90900.0,22.2677,22.2822,22.2677,22.2822,90900.0
2010-04-09 13:40:00,30.86,30.92,30.86,30.92,57700.0,22.275,22.3183,22.275,22.3183,57700.0
2010-04-09 13:45:00,30.92,30.92,30.84,30.85,99800.0,22.3183,22.3183,22.2605,22.2677,99800.0
2010-04-09 13:50:00,30.85,30.88,30.83,30.84,90100.0,22.2677,22.2894,22.2533,22.2605,90100.0
2010-04-09 13:55:00,30.85,30.85,30.78,30.81,130800.0,22.2677,22.2677,22.2172,22.2389,130800.0
2010-04-09 14:00:00,30.81,30.81,30.75,30.79,224800.0,22.2389,22.2389,22.1956,22.2244,224800.0
2010-04-09 14:05:00,30.8,30.84,30.79,30.79,73500.0,22.2316,22.2605,22.2244,22.2244,73500.0
2010-04-09 14:10:00,30.8,30.85,30.78,30.83,85500.0,22.2316,22.2677,22.2172,22.2533,85500.0
2010-04-09 14:15:00,30.83,30.86,30.79,30.85,69600.0,22.2533,22.275,22.2244,22.2677,69600.0
2010-04-09 14:20:00,30.85,30.86,30.79,30.8,98100.0,22.2677,22.275,22.2244,22.2316,98100.0
2010-04-09 14:25:00,30.79,30.85,30.79,30.81,104300.0,22.2244,22.2677,22.2244,22.2389,104300.0
2010-04-09 14:30:00,30.82,30.82,30.79,30.81,76800.0,22.2461,22.2461,22.2244,22.2389,76800.0
2010-04-09 14:35:00,30.81,30.84,30.8,30.82,74000.0,22.2389,22.2605,22.2316,22.2461,74000.0
2010-04-09 14:40:00,30.83,30.86,30.83,30.84,70700.0,22.2533,22.275,22.2533,22.2605,70700.0
2010-04-09 14:45:00,30.83,30.86,30.82,30.85,90000.0,22.2533,22.275,22.2461,22.2677,90000.0
2010-04-09 14:50:00,30.84,30.87,30.84,30.84,55300.0,22.2605,22.2822,22.2605,22.2605,55300.0
2010-04-09 14:55:00,30.84,30.88,30.82,30.88,134600.0,22.2605,22.2894,22.2461,22.2894,134600.0
2010-04-09 15:00:00,30.88,30.91,30.87,30.88,145000.0,22.2894,22.311,22.2822,22.2894,145000.0
2010-04-09 15:05:00,30.88,30.91,30.87,30.89,218400.0,22.2894,22.311,22.2822,22.2966,218400.0
2010-04-09 15:10:00,30.89,30.92,30.86,30.91,248900.0,22.2966,22.3183,22.275,22.311,248900.0
2010-04-09 15:15:00,30.91,30.94,30.87,30.9,170300.0,22.311,22.3327,22.2822,22.3038,170300.0
2010-04-09 15:20:00,30.91,30.92,30.89,30.9,201800.0,22.311,22.3183,22.2966,22.3038,201800.0
2010-04-09 15:25:00,30.9,30.95,30.9,30.94,176200.0,22.3038,22.3399,22.3038,22.3327,176200.0
2010-04-09 15:30:00,30.95,31.0,30.95,30.99,312100.0,22.3399,22.376,22.3399,22.3688,312100.0
2010-04-09 15:35:00,30.99,31.01,30.99,31.0,184300.0,22.3688,22.3832,22.3688,22.376,184300.0
2010-04-09 15:40:00,31.01,31.01,30.96,30.97,193600.0,22.3832,22.3832,22.3471,22.3544,193600.0
2010-04-09 15:45:00,30.97,31.01,30.97,30.99,329900.0,22.3544,22.3832,22.3544,22.3688,329900.0
2010-04-09 15:50:00,31.0,31.01,30.98,30.99,438000.0,22.376,22.3832,22.3616,22.3688,438000.0
2010-04-09 15:55:00,30.99,30.99,30.94,30.97,620400.0,22.3688,22.3688,22.3327,22.3544,620400.0
2010-04-12 09:30:00,31.14,31.3,31.06,31.16,394600.0,22.4771,22.5925,22.4193,22.4915,394600.0
2010-04-12 09:35:00,31.15,31.31,31.14,31.24,333400.0,22.4843,22.5998,22.4771,22.5492,333400.0
2010-04-12 09:40:00,31.24,31.29,31.13,31.15,175700.0,22.5492,22.5853,22.4698,22.4843,175700.0
2010-04-12 09:45:00,31.15,31.19,31.1,31.18,175200.0,22.4843,22.5131,22.4482,22.5059,175200.0
2010-04-12 09:50:00,31.18,31.19,31.01,31.01,217300.0,22.5059,22.5131,22.3832,22.3832,217300.0
2010-04-12 09:55:00,31.01,31.02,30.95,30.97,187900.0,22.3832,22.3904,22.3399,22.3544,187900.0
2010-04-12 10:00:00,30.97,31.14,30.95,31.13,155000.0,22.3544,22.4771,22.3399,22.4698,155000.0
2010-04-12 10:05:00,31.13,31.15,31.09,31.11,209900.0,22.4698,22.4843,22.441,22.4554,209900.0
2010-04-12 10:10:00,31.12,31.12,31.02,31.05,157800.0,22.4626,22.4626,22.3904,22.4121,157800.0
2010-04-12 10:15:00,31.05,31.1,30.99,31.0,135900.0,22.4121,22.4482,22.3688,22.376,135900.0
2010-04-12 10:20:00,31.0,31.08,30.99,31.07,226300.0,22.376,22.4337,22.3688,22.4265,226300.0
2010-04-12 10:25:00,31.07,31.1,31.02,31.05,122900.0,22.4265,22.4482,22.3904,22.4121,122900.0
2010-04-12 10:30:00,31.07,31.07,31.0,31.06,153100.0,22.4265,22.4265,22.376,22.4193,153100.0
2010-04-12 10:35:00,31.05,31.06,30.98,30.99,227600.0,22.4121,22.4193,22.3616,22.3688,227600.0
2010-04-12 10:40:00,31.0,31.09,31.0,31.07,106000.0,22.376,22.441,22.376,22.4265,106000.0
2010-04-12 10:45:00,31.07,31.14,31.05,31.06,123000.0,22.4265,22.4771,22.4121,22.4193,123000.0
2010-04-12 10:50:00,31.05,31.07,30.95,31.03,301200.0,22.4121,22.4265,22.3399,22.3977,301200.0
2010-04-12 10:55:00,31.03,31.06,31.0,31.06,132800.0,22.3977,22.4193,22.376,22.4193,132800.0
2010-04-12 11:00:00,31.06,31.12,31.03,31.03,293600.0,22.4193,22.4626,22.3977,22.3977,293600.0
2010-04-12 11:05:00,31.03,31.05,31.0,31.03,120200.0,22.3977,22.4121,22.376,22.3977,120200.0
2010-04-12 11:10:00,31.03,31.03,30.93,30.94,217400.0,22.3977,22.3977,22.3255,22.3327,217400.0
2010-04-12 11:15:00,30.94,30.97,30.88,30.92,150100.0,22.3327,22.3544,22.2894,22.3183,150100.0
2010-04-12 11:20:00,30.92,30.96,30.89,30.93,163000.0,22.3183,22.3471,22.2966,22.3255,163000.0
2010-04-12 11:25:00,30.93,30.97,30.85,30.85,133100.0,22.3255,22.3544,22.2677,22.2677,133100.0
2010-04-12 11:30:00,30.85,30.86,30.78,30.82,280200.0,22.2677,22.275,22.2172,22.2461,280200.0
2010-04-12 11:35:00,30.82,30.88,30.8,30.8,242500.0,22.2461,22.2894,22.2316,22.2316,242500.0
2010-04-12 11:40:00,30.81,30.84,30.75,30.76,236600.0,22.2389,22.2605,22.1956,22.2028,236600.0
2010-04-12 11:45:00,30.77,30.82,30.76,30.79,81900.0,22.21,22.2461,22.2028,22.2244,81900.0
2010-04-12 11:50:00,30.79,30.83,30.78,30.8,136300.0,22.2244,22.2533,22.2172,22.2316,136300.0
2010-04-12 11:55:00,30.8,30.84,30.77,30.79,136000.0,22.2316,22.2605,22.21,22.2244,136000.0
2010-04-12 12:00:00,30.79,30.83,30.78,30.82,86200.0,22.2244,22.2533,22.2172,22.2461,86200.0
2010-04-12 12:05:00,30.81,30.83,30.8,30.81,89400.0,22.2389,22.2533,22.2316,22.2389,89400.0
2010-04-12 12:10:00,30.81,30.82,30.78,30.81,99400.0,22.2389,22.2461,22.2172,22.2389,99400.0
2010-04-12 12:15:00,30.8,30.84,30.79,30.84,98100.0,22.2316,22.2605,22.2244,22.2605,98100.0
2010-04-12 12:20:00,30.84,30.87,30.83,30.87,119200.0,22.2605,22.2822,22.2533,22.2822,119200.0
2010-04-12 12:25:00,30.87,30.88,30.82,30.86,166900.0,22.2822,22.2894,22.2461,22.275,166900.0
2010-04-12 12:30:00,30.86,30.87,30.85,30.87,147800.0,22.275,22.2822,22.2677,22.2822,147800.0
2010-04-12 12:35:00,30.86,30.87,30.85,30.87,91800.0,22.275,22.2822,22.2677,22.2822,91800.0
2010-04-12 12:40:00,30.86,30.88,30.85,30.86,87000.0,22.275,22.2894,22.2677,22.275,87000.0
2010-04-12 12:45:00,30.87,30.87,30.8,30.8,71300.0,22.2822,22.2822,22.2316,22.2316,71300.0
2010-04-12 12:50:00,30.81,30.84,30.79,30.84,145100.0,22.2389,22.2605,22.2244,22.2605,145100.0
2010-04-12 12:55:00,30.84,30.84,30.79,30.82,53400.0,22.2605,22.2605,22.2244,22.2461,53400.0
2010-04-12 13:00:00,30.82,30.91,30.82,30.9,123000.0,22.2461,22.311,22.2461,22.3038,123000.0
2010-04-12 13:05:00,30.91,30.94,30.87,30.92,146600.0,22.311,22.3327,22.2822,22.3183,146600.0
2010-04-12 13:10:00,30.93,31.0,30.93,30.99,108200.0,22.3255,22.376,22.3255,22.3688,108200.0
2010-04-12 13:15:00,30.99,31.02,30.98,31.02,89700.0,22.3688,22.3904,22.3616,22.3904,89700.0
2010-04-12 13:20:00,31.02,31.02,30.93,30.93,109700.0,22.3904,22.3904,22.3255,22.3255,109700.0
2010-04-12 13:25:00,30.94,30.94,30.91,30.92,63400.0,22.3327,22.3327,22.311,22.3183,63400.0
2010-04-12 13:30:00,30.92,30.98,30.91,30.97,96900.0,22.3183,22.3616,22.311,22.3544,96900.0
2010-04-12 13:35:00,30.96,30.97,30.92,30.96,47900.0,22.3471,22.3544,22.3183,22.3471,47900.0
2010-04-12 13:40:00,30.96,30.97,30.91,30.92,38100.0,22.3471,22.3544,22.311,22.3183,38100.0
2010-04-12 13:45:00,30.92,30.96,30.92,30.95,74100.0,22.3183,22.3471,22.3183,22.3399,74100.0
2010-04-12 13:50:00,30.95,30.96,30.92,30.92,83500.0,22.3399,22.3471,22.3183,22.3183,83500.0
2010-04-12 13:55:00,30.92,30.94,30.86,30.87,61700.0,22.3183,22.3327,22.275,22.2822,61700.0
2010-04-12 14:00:00,30.87,30.91,30.86,30.87,62700.0,22.2822,22.311,22.275,22.2822,62700.0
2010-04-12 14:05:00,30.86,30.93,30.86,30.88,60000.0,22.275,22.3255,22.275,22.2894,60000.0
2010-04-12 14:10:00,30.87,30.9,30.87,30.89,80000.0,22.2822,22.3038,22.2822,22.2966,80000.0
2010-04-12 14:15:00,30.89,30.9,30.86,30.87,80100.0,22.2966,22.3038,22.275,22.2822,80100.0
2010-04-12 14:20:00,30.87,30.88,30.86,30.87,100800.0,22.2822,22.2894,22.275,22.2822,100800.0
2010-04-12 14:25:00,30.88,30.88,30.87,30.87,66500.0,22.2894,22.2894,22.2822,22.2822,66500.0
2010-04-12 14:30:00,30.86,30.89,30.86,30.87,315500.0,22.275,22.2966,22.275,22.2822,315500.0
2010-04-12 14:35:00,30.88,30.93,30.87,30.92,312200.0,22.2894,22.3255,22.2822,22.3183,312200.0
2010-04-12 14:40:00,30.93,30.94,30.89,30.91,106200.0,22.3255,22.3327,22.2966,22.311,106200.0
2010-04-12 14:45:00,30.91,30.97,30.91,30.97,100100.0,22.311,22.3544,22.311,22.3544,100100.0
2010-04-12 14:50:00,30.96,30.97,30.92,30.97,126600.0,22.3471,22.3544,22.3183,22.3544,126600.0
2010-04-12 14:55:00,30.97,30.97,30.92,30.95,115600.0,22.3544,22.3544,22.3183,22.3399,115600.0
2010-04-12 15:00:00,30.95,30.99,30.95,30.96,225600.0,22.3399,22.3688,22.3399,22.3471,225600.0
2010-04-12 15:05:00,30.95,31.04,30.95,31.0,194800.0,22.3399,22.4049,22.3399,22.376,194800.0
2010-04-12 15:10:00,31.0,31.02,30.98,31.02,88200.0,22.376,22.3904,22.3616,22.3904,88200.0
2010-04-12 15:15:00,31.02,31.03,30.95,30.98,86500.0,22.3904,22.3977,22.3399,22.3616,86500.0
2010-04-12 15:20:00,30.98,30.98,30.9,30.92,142100.0,22.3616,22.3616,22.3038,22.3183,142100.0
2010-04-12 15:25:00,30.92,30.97,30.92,30.96,145600.0,22.3183,22.3544,22.3183,22.3471,145600.0
2010-04-12 15:30:00,30.95,30.97,30.93,30.95,209900.0,22.3399,22.3544,22.3255,22.3399,209900.0
2010-04-12 15:35:00,30.96,31.0,30.95,30.97,174400.0,22.3471,22.376,22.3399,22.3544,174400.0
2010-04-12 15:40:00,30.97,30.98,30.9,30.92,230000.0,22.3544,22.3616,22.3038,22.3183,230000.0
2010-04-12 15:45:00,30.92,30.95,30.89,30.93,313700.0,22.3183,22.3399,22.2966,22.3255,313700.0
2010-04-12 15:50:00,30.93,30.94,30.89,30.91,339200.0,22.3255,22.3327,22.2966,22.311,339200.0
2010-04-12 15:55:00,30.91,30.92,30.88,30.91,746900.0,22.311,22.3183,22.2894,22.311,746900.0
2010-04-13 09:30:00,30.83,30.99,30.82,30.95,254600.0,22.2533,22.3688,22.2461,22.3399,254600.0
2010-04-13 09:35:00,30.95,30.99,30.86,30.87,167000.0,22.3399,22.3688,22.275,22.2822,167000.0
2010-04-13 09:40:00,30.87,30.87,30.69,30.7,304800.0,22.2822,22.2822,22.1522,22.1595,304800.0
2010-04-13 09:45:00,30.7,30.76,30.68,30.75,259500.0,22.1595,22.2028,22.145,22.1956,259500.0
2010-04-13 09:50:00,30.74,30.8,30.69,30.7,278800.0,22.1883,22.2316,22.1522,22.1595,278800.0
2010-04-13 09:55:00,30.71,30.73,30.68,30.68,179400.0,22.1667,22.1811,22.145,22.145,179400.0
2010-04-13 10:00:00,30.68,30.73,30.66,30.72,269500.0,22.145,22.1811,22.1306,22.1739,269500.0
2010-04-13 10:05:00,30.72,30.73,30.61,30.62,170300.0,22.1739,22.1811,22.0945,22.1017,170300.0
2010-04-13 10:10:00,30.62,30.65,30.6,30.62,270300.0,22.1017,22.1234,22.0873,22.1017,270300.0
2010-04-13 10:15:00,30.63,30.63,30.59,30.6,197900.0,22.1089,22.1089,22.0801,22.0873,197900.0
2010-04-13 10:20:00,30.6,30.6,30.5,30.55,405600.0,22.0873,22.0873,22.0151,22.0512,405600.0
2010-04-13 10:25:00,30.56,30.56,30.49,30.54,366700.0,22.0584,22.0584,22.0079,22.044,366700.0
2010-04-13 10:30:00,30.55,30.65,30.53,30.6,570400.0,22.0512,22.1234,22.0368,22.0873,570400.0
2010-04-13 10:35:00,30.6,30.6,30.48,30.55,226600.0,22.0873,22.0873,22.0007,22.0512,226600.0
2010-04-13 10:40:00,30.55,30.65,30.54,30.6,284100.0,22.0512,22.1234,22.044,22.0873,284100.0
2010-04-13 10:45:00,30.6,30.6,30.56,30.57,99300.0,22.0873,22.0873,22.0584,22.0656,99300.0
2010-04-13 10:50:00,30.58,30.58,30.52,30.56,100500.0,22.0728,22.0728,22.0295,22.0584,100500.0
2010-04-13 10:55:00,30.57,30.57,30.52,30.54,205500.0,22.0656,22.0656,22.0295,22.044,205500.0
2010-04-13 11:00:00,30.54,30.55,30.5,30.54,107900.0,22.044,22.0512,22.0151,22.044,107900.0
2010-04-13 11:05:00,30.54,30.55,30.48,30.49,115900.0,22.044,22.0512,22.0007,22.0079,115900.0
2010-04-13 11:10:00,30.48,30.5,30.41,30.45,271100.0,22.0007,22.0151,21.9501,21.979,271100.0
2010-04-13 11:15:00,30.45,30.48,30.43,30.47,100900.0,21.979,22.0007,21.9646,21.9934,100900.0
2010-04-13 11:20:00,30.47,30.52,30.47,30.49,129300.0,21.9934,22.0295,21.9934,22.0079,129300.0
2010-04-13 11:25:00,30.48,30.5,30.45,30.46,64600.0,22.0007,22.0151,21.979,21.9862,64600.0
2010-04-13 11:30:00,30.47,30.5,30.46,30.48,85000.0,21.9934,22.0151,21.9862,22.0007,85000.0
2010-04-13 11:35:00,30.48,30.5,30.45,30.45,118300.0,22.0007,22.0151,21.979,21.979,118300.0
2010-04-13 11:40:00,30.46,30.46,30.4,30.42,158700.0,21.9862,21.9862,21.9429,21.9574,158700.0
2010-04-13 11:45:00,30.42,30.43,30.41,30.42,92700.0,21.9574,21.9646,21.9501,21.9574,92700.0
2010-04-13 11:50:00,30.41,30.43,30.4,30.42,302500.0,21.9501,21.9646,21.9429,21.9574,302500.0
2010-04-13 11:55:00,30.43,30.43,30.4,30.42,92700.0,21.9646,21.9646,21.9429,21.9574,92700.0
2010-04-13 12:00:00,30.42,30.44,30.41,30.44,60800.0,21.9574,21.9718,21.9501,21.9718,60800.0
2010-04-13 12:05:00,30.44,30.48,30.42,30.42,168600.0,21.9718,22.0007,21.9574,21.9574,168600.0
2010-04-13 12:10:00,30.42,30.47,30.4,30.47,61700.0,21.9574,21.9934,21.9429,21.9934,61700.0
2010-04-13 12:15:00,30.47,30.49,30.45,30.49,133500.0,21.9934,22.0079,21.979,22.0079,133500.0
2010-04-13 12:20:00,30.48,30.5,30.47,30.5,83000.0,22.0007,22.0151,21.9934,22.0151,83000.0
2010-04-13 12:25:00,30.5,30.5,30.46,30.48,133100.0,22.0151,22.0151,21.9862,22.0007,133100.0
2010-04-13 12:30:00,30.47,30.48,30.43,30.43,89400.0,21.9934,22.0007,21.9646,21.9646,89400.0
2010-04-13 12:35:00,30.43,30.46,30.43,30.44,76000.0,21.9646,21.9862,21.9646,21.9718,76000.0
2010-04-13 12:40:00,30.45,30.46,30.43,30.45,67000.0,21.979,21.9862,21.9646,21.979,67000.0
2010-04-13 12:45:00,30.44,30.44,30.41,30.42,58800.0,21.9718,21.9718,21.9501,21.9574,58800.0
2010-04-13 12:50:00,30.41,30.45,30.41,30.43,116500.0,21.9501,21.979,21.9501,21.9646,116500.0
2010-04-13 12:55:00,30.44,30.48,30.41,30.44,290000.0,21.9718,22.0007,21.9501,21.9718,290000.0
2010-04-13 13:00:00,30.44,30.46,30.43,30.45,90100.0,21.9718,21.9862,21.9646,21.979,90100.0
2010-04-13 13:05:00,30.45,30.48,30.44,30.48,162700.0,21.979,22.0007,21.9718,22.0007,162700.0
2010-04-13 13:10:00,30.48,30.57,30.48,30.57,187100.0,22.0007,22.0656,22.0007,22.0656,187100.0
2010-04-13 13:15:00,30.57,30.58,30.49,30.5,103000.0,22.0656,22.0728,22.0079,22.0151,103000.0
2010-04-13 13:20:00,30.5,30.51,30.47,30.5,93300.0,22.0151,22.0223,21.9934,22.0151,93300.0
2010-04-13 13:25:00,30.5,30.5,30.46,30.47,72500.0,22.0151,22.0151,21.9862,21.9934,72500.0
2010-04-13 13:30:00,30.47,30.52,30.46,30.51,50500.0,21.9934,22.0295,21.9862,22.0223,50500.0
2010-04-13 13:35:00,30.52,30.56,30.52,30.53,116700.0,22.0295,22.0584,22.0295,22.0368,116700.0
2010-04-13 13:40:00,30.53,30.57,30.5,30.5,104800.0,22.0368,22.0656,22.0151,22.0151,104800.0
2010-04-13 13:45:00,30.5,30.55,30.5,30.55,110400.0,22.0151,22.0512,22.0151,22.0512,110400.0
2010-04-13 13:50:00,30.55,30.6,30.53,30.6,84000.0,22.0512,22.0873,22.0368,22.0873,84000.0
2010-04-13 13:55:00,30.59,30.65,30.58,30.63,239600.0,22.0801,22.1234,22.0728,22.1089,239600.0
2010-04-13 14:00:00,30.63,30.63,30.56,30.59,146100.0,22.1089,22.1089,22.0584,22.0801,146100.0
2010-04-13 14:05:00,30.6,30.6,30.51,30.51,95700.0,22.0873,22.0873,22.0223,22.0223,95700.0
2010-04-13 14:10:00,30.51,30.52,30.48,30.48,68300.0,22.0223,22.0295,22.0007,22.0007,68300.0
2010-04-13 14:15:00,30.48,30.48,30.45,30.47,105600.0,22.0007,22.0007,21.979,21.9934,105600.0
2010-04-13 14:20:00,30.46,30.5,30.45,30.47,124800.0,21.9862,22.0151,21.979,21.9934,124800.0
2010-04-13 14:25:00,30.46,30.47,30.42,30.43,72400.0,21.9862,21.9934,21.9574,21.9646,72400.0
2010-04-13 14:30:00,30.42,30.48,30.41,30.47,106000.0,21.9574,22.0007,21.9501,21.9934,106000.0
2010-04-13 14:35:00,30.48,30.48,30.44,30.44,70400.0,22.0007,22.0007,21.9718,21.9718,70400.0
2010-04-13 14:40:00,30.44,30.47,30.42,30.42,70600.0,21.9718,21.9934,21.9574,21.9574,70600.0
2010-04-13 14:45:00,30.43,30.46,30.4,30.44,215000.0,21.9646,21.9862,21.9429,21.9718,215000.0
2010-04-13 14:50:00,30.44,30.48,30.42,30.44,190400.0,21.9718,22.0007,21.9574,21.9718,190400.0
2010-04-13 14:55:00,30.44,30.48,30.44,30.44,135800.0,21.9718,22.0007,21.9718,21.9718,135800.0
2010-04-13 15:00:00,30.44,30.45,30.41,30.42,78200.0,21.9718,21.979,21.9501,21.9574,78200.0
2010-04-13 15:05:00,30.42,30.44,30.4,30.43,130100.0,21.9574,21.9718,21.9429,21.9646,130100.0
2010-04-13 15:10:00,30.43,30.46,30.43,30.45,116400.0,21.9646,21.9862,21.9646,21.979,116400.0
2010-04-13 15:15:00,30.45,30.52,30.43,30.52,169300.0,21.979,22.0295,21.9646,22.0295,169300.0
2010-04-13 15:20:00,30.51,30.57,30.5,30.53,264100.0,22.0223,22.0656,22.0151,22.0368,264100.0
2010-04-13 15:25:00,30.53,30.59,30.51,30.59,104400.0,22.0368,22.0801,22.0223,22.0801,104400.0
2010-04-13 15:30:00,30.59,30.61,30.52,30.53,357300.0,22.0801,22.0945,22.0295,22.0368,357300.0
2010-04-13 15:35:00,30.53,30.54,30.46,30.47,191100.0,22.0368,22.044,21.9862,21.9934,191100.0
2010-04-13 15:40:00,30.47,30.51,30.46,30.49,226300.0,21.9934,22.0223,21.9862,22.0079,226300.0
2010-04-13 15:45:00,30.49,30.51,30.47,30.49,360700.0,22.0079,22.0223,21.9934,22.0079,360700.0
2010-04-13 15:50:00,30.5,30.51,30.48,30.49,235900.0,22.0151,22.0223,22.0007,22.0079,235900.0
2010-04-13 15:55:00,30.49,30.53,30.48,30.5,765700.0,22.0079,22.0368,22.0007,22.0151,765700.0
2010-04-14 09:30:00,30.95,31.18,30.83,30.96,1013600.0,22.3399,22.5059,22.2533,22.3471,1013600.0
2010-04-14 09:35:00,30.96,31.09,30.75,30.8,646400.0,22.3471,22.441,22.1956,22.2316,646400.0
2010-04-14 09:40:00,30.8,30.89,30.77,30.85,287400.0,22.2316,22.2966,22.21,22.2677,287400.0
2010-04-14 09:45:00,30.85,30.97,30.84,30.93,496600.0,22.2677,22.3544,22.2605,22.3255,496600.0
2010-04-14 09:50:00,30.93,30.99,30.86,30.96,1049100.0,22.3255,22.3688,22.275,22.3471,1049100.0
2010-04-14 09:55:00,30.95,30.96,30.71,30.73,680000.0,22.3399,22.3471,22.1667,22.1811,680000.0
2010-04-14 10:00:00,30.73,30.74,30.5,30.61,869500.0,22.1811,22.1883,22.0151,22.0945,869500.0
2010-04-14 10:05:00,30.61,30.67,30.56,30.67,461300.0,22.0945,22.1378,22.0584,22.1378,461300.0
2010-04-14 10:10:00,30.66,30.71,30.64,30.66,782100.0,22.1306,22.1667,22.1162,22.1306,782100.0
2010-04-14 10:15:00,30.66,30.87,30.65,30.87,481400.0,22.1306,22.2822,22.1234,22.2822,481400.0
2010-04-14 10:20:00,30.87,31.0,30.86,30.92,910000.0,22.2822,22.376,22.275,22.3183,910000.0
2010-04-14 10:25:00,30.92,30.95,30.87,30.94,290700.0,22.3183,22.3399,22.2822,22.3327,290700.0
2010-04-14 10:30:00,30.94,30.96,30.8,30.8,306800.0,22.3327,22.3471,22.2316,22.2316,306800.0
2010-04-14 10:35:00,30.8,30.87,30.8,30.81,192000.0,22.2316,22.2822,22.2316,22.2389,192000.0
2010-04-14 10:40:00,30.81,30.85,30.74,30.8,238200.0,22.2389,22.2677,22.1883,22.2316,238200.0
2010-04-14 10:45:00,30.8,30.88,30.8,30.88,124500.0,22.2316,22.2894,22.2316,22.2894,124500.0
2010-04-14 10:50:00,30.88,30.9,30.86,30.86,254200.0,22.2894,22.3038,22.275,22.275,254200.0
2010-04-14 10:55:00,30.87,30.92,30.86,30.91,122600.0,22.2822,22.3183,22.275,22.311,122600.0
2010-04-14 11:00:00,30.91,31.02,30.89,30.96,307700.0,22.311,22.3904,22.2966,22.3471,307700.0
2010-04-14 11:05:00,30.96,31.08,30.96,31.07,193800.0,22.3471,22.4337,22.3471,22.4265,193800.0
2010-04-14 11:10:00,31.07,31.09,31.03,31.04,189400.0,22.4265,22.441,22.3977,22.4049,189400.0
2010-04-14 11:15:00,31.04,31.1,31.03,31.1,253600.0,22.4049,22.4482,22.3977,22.4482,253600.0
2010-04-14 11:20:00,31.09,31.12,31.09,31.12,197200.0,22.441,22.4626,22.441,22.4626,197200.0
2010-04-14 11:25:00,31.12,31.16,31.11,31.13,267300.0,22.4626,22.4915,22.4554,22.4698,267300.0
2010-04-14 11:30:00,31.12,31.13,31.02,31.07,310300.0,22.4626,22.4698,22.3904,22.4265,310300.0
2010-04-14 11:35:00,31.07,31.14,31.07,31.13,374600.0,22.4265,22.4771,22.4265,22.4698,374600.0
2010-04-14 11:40:00,31.13,31.21,31.12,31.18,414500.0,22.4698,22.5276,22.4626,22.5059,414500.0
2010-04-14 11:45:00,31.19,31.22,31.15,31.19,419100.0,22.5131,22.5348,22.4843,22.5131,419100.0
2010-04-14 11:50:00,31.19,31.21,31.14,31.16,206800.0,22.5131,22.5276,22.4771,22.4915,206800.0
2010-04-14 11:55:00,31.16,31.17,31.09,31.11,187000.0,22.4915,22.4987,22.441,22.4554,187000.0
2010-04-14 12:00:00,31.1,31.15,31.1,31.13,206600.0,22.4482,22.4843,22.4482,22.4698,206600.0
2010-04-14 12:05:00,31.14,31.14,31.11,31.12,165600.0,22.4771,22.4771,22.4554,22.4626,165600.0
2010-04-14 12:10:00,31.11,31.17,31.11,31.17,244900.0,22.4554,22.4987,22.4554,22.4987,244900.0
2010-04-14 12:15:00,31.17,31.22,31.16,31.22,249300.0,22.4987,22.5348,22.4915,22.5348,249300.0
2010-04-14 12:20:00,31.21,31.22,31.16,31.17,199300.0,22.5276,22.5348,22.4915,22.4987,199300.0
2010-04-14 12:25:00,31.17,31.18,31.14,31.16,137000.0,22.4987,22.5059,22.4771,22.4915,137000.0
2010-04-14 12:30:00,31.17,31.21,31.15,31.19,218300.0,22.4987,22.5276,22.4843,22.5131,218300.0
2010-04-14 12:35:00,31.19,31.23,31.18,31.21,177800.0,22.5131,22.542,22.5059,22.5276,177800.0
2010-04-14 12:40:00,31.21,31.24,31.18,31.22,187500.0,22.5276,22.5492,22.5059,22.5348,187500.0
2010-04-14 12:45:00,31.22,31.24,31.21,31.22,105300.0,22.5348,22.5492,22.5276,22.5348,105300.0
2010-04-14 12:50:00,31.22,31.23,31.17,31.2,124900.0,22.5348,22.542,22.4987,22.5204,124900.0
2010-04-14 12:55:00,31.19,31.22,31.18,31.22,134800.0,22.5131,22.5348,22.5059,22.5348,134800.0
2010-04-14 13:00:00,31.22,31.23,31.18,31.18,117400.0,22.5348,22.542,22.5059,22.5059,117400.0
2010-04-14 13:05:00,31.19,31.2,31.17,31.17,85300.0,22.5131,22.5204,22.4987,22.4987,85300.0
2010-04-14 13:10:00,31.17,31.21,31.17,31.2,73300.0,22.4987,22.5276,22.4987,22.5204,73300.0
2010-04-14 13:15:00,31.21,31.23,31.18,31.18,99100.0,22.5276,22.542,22.5059,22.5059,99100.0
2010-04-14 13:20:00,31.18,31.22,31.18,31.21,116900.0,22.5059,22.5348,22.5059,22.5276,116900.0
2010-04-14 13:25:00,31.21,31.22,31.19,31.21,124000.0,22.5276,22.5348,22.5131,22.5276,124000.0
2010-04-14 13:30:00,31.22,31.24,31.19,31.22,246600.0,22.5348,22.5492,22.5131,22.5348,246600.0
2010-04-14 13:35:00,31.22,31.22,31.17,31.18,82700.0,22.5348,22.5348,22.4987,22.5059,82700.0
2010-04-14 13:40:00,31.17,31.18,31.14,31.17,235500.0,22.4987,22.5059,22.4771,22.4987,235500.0
2010-04-14 13:45:00,31.17,31.22,31.17,31.22,88700.0,22.4987,22.5348,22.4987,22.5348,88700.0
2010-04-14 13:50:00,31.22,31.23,31.18,31.18,144200.0,22.5348,22.542,22.5059,22.5059,144200.0
2010-04-14 13:55:00,31.19,31.23,31.18,31.2,214500.0,22.5131,22.542,22.5059,22.5204,214500.0
2010-04-14 14:00:00,31.2,31.26,31.2,31.26,204700.0,22.5204,22.5637,22.5204,22.5637,204700.0
2010-04-14 14:05:00,31.26,31.26,31.22,31.23,162900.0,22.5637,22.5637,22.5348,22.542,162900.0
2010-04-14 14:10:00,31.23,31.29,31.23,31.29,284800.0,22.542,22.5853,22.542,22.5853,284800.0
2010-04-14 14:15:00,31.28,31.31,31.25,31.25,284800.0,22.5781,22.5998,22.5565,22.5565,284800.0
2010-04-14 14:20:00,31.25,31.28,31.23,31.26,140100.0,22.5565,22.5781,22.542,22.5637,140100.0
2010-04-14 14:25:00,31.27,31.38,31.26,31.38,350200.0,22.5709,22.6503,22.5637,22.6503,350200.0
2010-04-14 14:30:00,31.38,31.44,31.37,31.4,267700.0,22.6503,22.6936,22.6431,22.6647,267700.0
2010-04-14 14:35:00,31.4,31.42,31.38,31.4,187900.0,22.6647,22.6792,22.6503,22.6647,187900.0
2010-04-14 14:40:00,31.4,31.43,31.38,31.39,171900.0,22.6647,22.6864,22.6503,22.6575,171900.0
2010-04-14 14:45:00,31.4,31.45,31.39,31.42,235300.0,22.6647,22.7008,22.6575,22.6792,235300.0
2010-04-14 14:50:00,31.42,31.42,31.34,31.37,159300.0,22.6792,22.6792,22.6214,22.6431,159300.0
2010-04-14 14:55:00,31.37,31.41,31.34,31.37,250900.0,22.6431,22.6719,22.6214,22.6431,250900.0
2010-04-14 15:00:00,31.36,31.37,31.25,31.25,295700.0,22.6359,22.6431,22.5565,22.5565,295700.0
2010-04-14 15:05:00,31.25,31.25,31.16,31.18,301800.0,22.5565,22.5565,22.4915,22.5059,301800.0
2010-04-14 15:10:00,31.18,31.24,31.17,31.19,141200.0,22.5059,22.5492,22.4987,22.5131,141200.0
2010-04-14 15:15:00,31.18,31.2,31.16,31.16,135700.0,22.5059,22.5204,22.4915,22.4915,135700.0
2010-04-14 15:20:00,31.16,31.18,31.12,31.14,314300.0,22.4915,22.5059,22.4626,22.4771,314300.0
2010-04-14 15:25:00,31.13,31.16,31.13,31.14,744000.0,22.4698,22.4915,22.4698,22.4771,744000.0
2010-04-14 15:30:00,31.15,31.15,31.1,31.14,600600.0,22.4843,22.4843,22.4482,22.4771,600600.0
2010-04-14 15:35:00,31.13,31.18,31.07,31.09,586600.0,22.4698,22.5059,22.4265,22.441,586600.0
2010-04-14 15:40:00,31.1,31.15,31.09,31.14,594300.0,22.4482,22.4843,22.441,22.4771,594300.0
2010-04-14 15:45:00,31.14,31.15,31.08,31.11,496200.0,22.4771,22.4843,22.4337,22.4554,496200.0
2010-04-14 15:50:00,31.12,31.13,31.1,31.1,752400.0,22.4626,22.4698,22.4482,22.4482,752400.0
2010-04-14 15:55:00,31.1,31.22,31.09,31.14,2109700.0,22.4482,22.5348,22.441,22.4771,2109700.0
2010-04-15 09:30:00,31.11,31.13,30.99,31.03,461500.0,22.4554,22.4698,22.3688,22.3977,461500.0
2010-04-15 09:35:00,31.02,31.1,30.96,31.0,395700.0,22.3904,22.4482,22.3471,22.376,395700.0
2010-04-15 09:40:00,31.0,31.01,30.86,30.86,362100.0,22.376,22.3832,22.275,22.275,362100.0
2010-04-15 09:45:00,30.85,30.96,30.85,30.92,386700.0,22.2677,22.3471,22.2677,22.3183,386700.0
2010-04-15 09:50:00,30.92,30.93,30.8,30.8,158700.0,22.3183,22.3255,22.2316,22.2316,158700.0
2010-04-15 09:55:00,30.8,30.88,30.76,30.88,431600.0,22.2316,22.2894,22.2028,22.2894,431600.0
2010-04-15 10:00:00,30.88,30.91,30.73,30.91,224200.0,22.2894,22.311,22.1811,22.311,224200.0
2010-04-15 10:05:00,30.91,30.91,30.83,30.84,294800.0,22.311,22.311,22.2533,22.2605,294800.0
2010-04-15 10:10:00,30.84,30.91,30.8,30.85,293400.0,22.2605,22.311,22.2316,22.2677,293400.0
2010-04-15 10:15:00,30.85,30.87,30.8,30.86,207800.0,22.2677,22.2822,22.2316,22.275,207800.0
2010-04-15 10:20:00,30.85,30.9,30.84,30.86,245100.0,22.2677,22.3038,22.2605,22.275,245100.0
2010-04-15 10:25:00,30.86,30.87,30.79,30.82,250700.0,22.275,22.2822,22.2244,22.2461,250700.0
2010-04-15 10:30:00,30.82,30.84,30.79,30.84,221600.0,22.2461,22.2605,22.2244,22.2605,221600.0
2010-04-15 10:35:00,30.84,30.93,30.82,30.93,350100.0,22.2605,22.3255,22.2461,22.3255,350100.0
2010-04-15 10:40:00,30.93,31.06,30.93,31.05,563400.0,22.3255,22.4193,22.3255,22.4121,563400.0
2010-04-15 10:45:00,31.05,31.12,31.0,31.0,484500.0,22.4121,22.4626,22.376,22.376,484500.0
2010-04-15 10:50:00,31.0,31.02,30.96,30.97,233400.0,22.376,22.3904,22.3471,22.3544,233400.0
2010-04-15 10:55:00,30.97,31.01,30.95,31.0,118000.0,22.3544,22.3832,22.3399,22.376,118000.0
2010-04-15 11:00:00,31.0,31.1,30.99,31.08,255300.0,22.376,22.4482,22.3688,22.4337,255300.0
2010-04-15 11:05:00,31.08,31.21,31.07,31.2,203500.0,22.4337,22.5276,22.4265,22.5204,203500.0
2010-04-15 11:10:00,31.21,31.21,31.15,31.16,205000.0,22.5276,22.5276,22.4843,22.4915,205000.0
2010-04-15 11:15:00,31.16,31.19,31.1,31.1,281400.0,22.4915,22.5131,22.4482,22.4482,281400.0
2010-04-15 11:20:00,31.09,31.13,31.04,31.04,196800.0,22.441,22.4698,22.4049,22.4049,196800.0
2010-04-15 11:25:00,31.04,31.08,30.98,30.98,202100.0,22.4049,22.4337,22.3616,22.3616,202100.0
2010-04-15 11:30:00,30.99,31.01,30.95,31.01,161700.0,22.3688,22.3832,22.3399,22.3832,161700.0
2010-04-15 11:35:00,31.01,31.03,30.99,31.0,78900.0,22.3832,22.3977,22.3688,22.376,78900.0
2010-04-15 11:40:00,30.99,31.01,30.98,31.01,216400.0,22.3688,22.3832,22.3616,22.3832,216400.0
2010-04-15 11:45:00,31.0,31.03,30.98,31.0,136000.0,22.376,22.3977,22.3616,22.376,136000.0
2010-04-15 11:50:00,31.0,31.01,30.98,31.0,178100.0,22.376,22.3832,22.3616,22.376,178100.0
2010-04-15 11:55:00,31.01,31.01,30.93,31.0,225100.0,22.3832,22.3832,22.3255,22.376,225100.0
2010-04-15 12:00:00,30.99,31.01,30.92,31.0,172100.0,22.3688,22.3832,22.3183,22.376,172100.0
2010-04-15 12:05:00,31.0,31.01,30.95,30.98,121300.0,22.376,22.3832,22.3399,22.3616,121300.0
2010-04-15 12:10:00,30.98,30.99,30.9,30.92,172600.0,22.3616,22.3688,22.3038,22.3183,172600.0
2010-04-15 12:15:00,30.92,30.96,30.92,30.95,82800.0,22.3183,22.3471,22.3183,22.3399,82800.0
2010-04-15 12:20:00,30.96,30.99,30.92,30.93,57500.0,22.3471,22.3688,22.3183,22.3255,57500.0
2010-04-15 12:25:00,30.93,30.94,30.89,30.94,92300.0,22.3255,22.3327,22.2966,22.3327,92300.0
2010-04-15 12:30:00,30.93,30.95,30.91,30.93,49300.0,22.3255,22.3399,22.311,22.3255,49300.0
2010-04-15 12:35:00,30.94,30.97,30.91,30.93,148400.0,22.3327,22.3544,22.311,22.3255,148400.0
2010-04-15 12:40:00,30.92,30.96,30.92,30.95,26700.0,22.3183,22.3471,22.3183,22.3399,26700.0
2010-04-15 12:45:00,30.95,31.01,30.94,31.0,90000.0,22.3399,22.3832,22.3327,22.376,90000.0
2010-04-15 12:50:00,31.0,31.01,30.96,30.96,32500.0,22.376,22.3832,22.3471,22.3471,32500.0
2010-04-15 12:55:00,30.97,30.98,30.95,30.98,50000.0,22.3544,22.3616,22.3399,22.3616,50000.0
2010-04-15 13:00:00,30.98,31.0,30.95,30.95,81700.0,22.3616,22.376,22.3399,22.3399,81700.0
2010-04-15 13:05:00,30.95,30.98,30.94,30.97,61500.0,22.3399,22.3616,22.3327,22.3544,61500.0
2010-04-15 13:10:00,30.98,31.04,30.97,31.04,88700.0,22.3616,22.4049,22.3544,22.4049,88700.0
2010-04-15 13:15:00,31.04,31.08,31.03,31.05,66400.0,22.4049,22.4337,22.3977,22.4121,66400.0
2010-04-15 13:20:00,31.05,31.08,31.04,31.04,33800.0,22.4121,22.4337,22.4049,22.4049,33800.0
2010-04-15 13:25:00,31.05,31.09,31.04,31.04,81200.0,22.4121,22.441,22.4049,22.4049,81200.0
2010-04-15 13:30:00,31.05,31.07,31.02,31.02,88500.0,22.4121,22.4265,22.3904,22.3904,88500.0
2010-04-15 13:35:00,31.02,31.06,31.01,31.06,67000.0,22.3904,22.4193,22.3832,22.4193,67000.0
2010-04-15 13:40:00,31.06,31.07,31.0,31.0,69900.0,22.4193,22.4265,22.376,22.376,69900.0
2010-04-15 13:45:00,31.01,31.03,30.98,30.98,65300.0,22.3832,22.3977,22.3616,22.3616,65300.0
2010-04-15 13:50:00,30.98,31.0,30.96,31.0,69700.0,22.3616,22.376,22.3471,22.376,69700.0
2010-04-15 13:55:00,31.0,31.03,30.99,31.02,34200.0,22.376,22.3977,22.3688,22.3904,34200.0
2010-04-15 14:00:00,31.02,31.07,31.0,31.06,57700.0,22.3904,22.4265,22.376,22.4193,57700.0
2010-04-15 14:05:00,31.06,31.08,31.01,31.02,75000.0,22.4193,22.4337,22.3832,22.3904,75000.0
2010-04-15 14:10:00,31.01,31.02,30.95,30.96,110600.0,22.3832,22.3904,22.3399,22.3471,110600.0
2010-04-15 14:15:00,30.95,30.99,30.93,30.98,72000.0,22.3399,22.3688,22.3255,22.3616,72000.0
2010-04-15 14:20:00,30.98,31.03,30.94,31.03,100000.0,22.3616,22.3977,22.3327,22.3977,100000.0
2010-04-15 14:25:00,31.02,31.03,30.95,30.96,87100.0,22.3904,22.3977,22.3399,22.3471,87100.0
2010-04-15 14:30:00,30.96,31.0,30.94,30.95,103300.0,22.3471,22.376,22.3327,22.3399,103300.0
2010-04-15 14:35:00,30.95,30.96,30.91,30.93,66300.0,22.3399,22.3471,22.311,22.3255,66300.0
2010-04-15 14:40:00,30.93,30.97,30.93,30.95,66000.0,22.3255,22.3544,22.3255,22.3399,66000.0
2010-04-15 14:45:00,30.96,31.0,30.94,30.95,121500.0,22.3471,22.376,22.3327,22.3399,121500.0
2010-04-15 14:50:00,30.95,31.0,30.95,30.97,71600.0,22.3399,22.376,22.3399,22.3544,71600.0
2010-04-15 14:55:00,30.98,30.99,30.94,30.98,63400.0,22.3616,22.3688,22.3327,22.3616,63400.0
2010-04-15 15:00:00,30.98,30.99,30.91,30.95,218500.0,22.3616,22.3688,22.311,22.3399,218500.0
2010-04-15 15:05:00,30.96,30.97,30.95,30.97,79900.0,22.3471,22.3544,22.3399,22.3544,79900.0
2010-04-15 15:10:00,30.97,30.97,30.9,30.91,121500.0,22.3544,22.3544,22.3038,22.311,121500.0
2010-04-15 15:15:00,30.9,30.95,30.9,30.93,98900.0,22.3038,22.3399,22.3038,22.3255,98900.0
2010-04-15 15:20:00,30.93,30.94,30.86,30.88,114100.0,22.3255,22.3327,22.275,22.2894,114100.0
2010-04-15 15:25:00,30.88,30.93,30.83,30.84,210400.0,22.2894,22.3255,22.2533,22.2605,210400.0
2010-04-15 15:30:00,30.84,30.86,30.81,30.82,308800.0,22.2605,22.275,22.2389,22.2461,308800.0
2010-04-15 15:35:00,30.83,30.86,30.82,30.83,227800.0,22.2533,22.275,22.2461,22.2533,227800.0
2010-04-15 15:40:00,30.83,30.9,30.82,30.85,335200.0,22.2533,22.3038,22.2461,22.2677,335200.0
2010-04-15 15:45:00,30.85,30.9,30.8,30.89,479600.0,22.2677,22.3038,22.2316,22.2966,479600.0
2010-04-15 15:50:00,30.89,30.91,30.86,30.91,353200.0,22.2966,22.311,22.275,22.311,353200.0
2010-04-15 15:55:00,30.91,30.91,30.84,30.89,1003300.0,22.311,22.311,22.2605,22.2966,1003300.0
2010-04-16 09:30:00,30.75,30.79,30.4,30.49,1197400.0,22.1956,22.2244,21.9429,22.0079,1197400.0
2010-04-16 09:35:00,30.5,30.57,30.41,30.54,479200.0,22.0151,22.0656,21.9501,22.044,479200.0
2010-04-16 09:40:00,30.55,30.57,30.5,30.53,331900.0,22.0512,22.0656,22.0151,22.0368,331900.0
2010-04-16 09:45:00,30.53,30.54,30.43,30.46,400700.0,22.0368,22.044,21.9646,21.9862,400700.0
2010-04-16 09:50:00,30.46,30.49,30.4,30.41,300500.0,21.9862,22.0079,21.9429,21.9501,300500.0
2010-04-16 09:55:00,30.4,30.51,30.31,30.32,455000.0,21.9429,22.0223,21.878,21.8852,455000.0
2010-04-16 10:00:00,30.32,30.37,30.27,30.3,490900.0,21.8852,21.9213,21.8491,21.8707,490900.0
2010-04-16 10:05:00,30.3,30.33,30.26,30.29,306000.0,21.8707,21.8924,21.8419,21.8635,306000.0
2010-04-16 10:10:00,30.26,30.28,30.25,30.25,217600.0,21.8419,21.8563,21.8346,21.8346,217600.0
2010-04-16 10:15:00,30.25,30.41,30.23,30.38,416000.0,21.8346,21.9501,21.8202,21.9285,416000.0
2010-04-16 10:20:00,30.38,30.47,30.37,30.44,268100.0,21.9285,21.9934,21.9213,21.9718,268100.0
2010-04-16 10:25:00,30.43,30.45,30.37,30.37,208600.0,21.9646,21.979,21.9213,21.9213,208600.0
2010-04-16 10:30:00,30.38,30.53,30.37,30.5,345600.0,21.9285,22.0368,21.9213,22.0151,345600.0
2010-04-16 10:35:00,30.51,30.53,29.97,29.99,2187500.0,22.0223,22.0368,21.6325,21.647,2187500.0
2010-04-16 10:40:00,29.99,30.35,29.88,30.05,3051800.0,21.647,21.9068,21.5676,21.6903,3051800.0
2010-04-16 10:45:00,30.05,30.13,29.96,29.99,1207900.0,21.6903,21.748,21.6253,21.647,1207900.0
2010-04-16 10:50:00,29.99,30.03,29.71,29.88,1968000.0,21.647,21.6759,21.4449,21.5676,1968000.0
2010-04-16 10:55:00,29.88,29.98,29.75,29.95,1260800.0,21.5676,21.6398,21.4737,21.6181,1260800.0
2010-04-16 11:00:00,29.94,29.99,29.79,29.94,1220100.0,21.6109,21.647,21.5026,21.6109,1220100.0
2010-04-16 11:05:00,29.94,30.2,29.92,29.95,1586300.0,21.6109,21.7986,21.5965,21.6181,1586300.0
2010-04-16 11:10:00,29.96,29.97,29.2,29.3,2198900.0,21.6253,21.6325,21.0768,21.1489,2198900.0
2010-04-16 11:15:00,29.31,29.45,28.89,28.93,2262300.0,21.1562,21.2572,20.853,20.8819,2262300.0
2010-04-16 11:20:00,28.94,29.44,28.94,29.41,1449500.0,20.8891,21.25,20.8891,21.2283,1449500.0
2010-04-16 11:25:00,29.41,29.45,29.16,29.19,1248400.0,21.2283,21.2572,21.0479,21.0695,1248400.0
2010-04-16 11:30:00,29.2,29.21,28.67,28.95,2137600.0,21.0768,21.084,20.6942,20.8963,2137600.0
2010-04-16 11:35:00,28.95,29.32,28.94,29.2,1752600.0,20.8963,21.1634,20.8891,21.0768,1752600.0
2010-04-16 11:40:00,29.2,29.4,29.2,29.35,1491500.0,21.0768,21.2211,21.0768,21.185,1491500.0
2010-04-16 11:45:00,29.36,29.36,29.13,29.21,826800.0,21.1922,21.1922,21.0262,21.084,826800.0
2010-04-16 11:50:00,29.22,29.23,29.01,29.05,1254800.0,21.0912,21.0984,20.9396,20.9685,1254800.0
2010-04-16 11:55:00,29.06,29.28,29.01,29.23,580600.0,20.9757,21.1345,20.9396,21.0984,580600.0
2010-04-16 12:00:00,29.23,29.23,29.01,29.16,762800.0,21.0984,21.0984,20.9396,21.0479,762800.0
2010-04-16 12:05:00,29.16,29.24,29.12,29.22,513700.0,21.0479,21.1056,21.019,21.0912,513700.0
2010-04-16 12:10:00,29.22,29.26,29.13,29.2,726700.0,21.0912,21.1201,21.0262,21.0768,726700.0
2010-04-16 12:15:00,29.2,29.21,29.1,29.21,361000.0,21.0768,21.084,21.0046,21.084,361000.0
2010-04-16 12:20:00,29.2,29.27,29.09,29.27,436500.0,21.0768,21.1273,20.9974,21.1273,436500.0
2010-04-16 12:25:00,29.27,29.36,29.23,29.27,780200.0,21.1273,21.1922,21.0984,21.1273,780200.0
2010-04-16 12:30:00,29.28,29.33,29.22,29.24,468100.0,21.1345,21.1706,21.0912,21.1056,468100.0
2010-04-16 12:35:00,29.24,29.25,29.15,29.18,397400.0,21.1056,21.1128,21.0407,21.0623,397400.0
2010-04-16 12:40:00,29.18,29.31,29.16,29.3,612800.0,21.0623,21.1562,21.0479,21.1489,612800.0
2010-04-16 12:45:00,29.3,29.35,29.26,29.32,595700.0,21.1489,21.185,21.1201,21.1634,595700.0
2010-04-16 12:50:00,29.33,29.44,29.31,29.42,406400.0,21.1706,21.25,21.1562,21.2355,406400.0
2010-04-16 12:55:00,29.42,29.54,29.4,29.5,268200.0,21.2355,21.3222,21.2211,21.2933,268200.0
2010-04-16 13:00:00,29.5,29.54,29.49,29.51,419300.0,21.2933,21.3222,21.2861,21.3005,419300.0
2010-04-16 13:05:00,29.52,29.63,29.47,29.56,572800.0,21.3077,21.3871,21.2716,21.3366,572800.0
2010-04-16 13:10:00,29.55,29.56,29.42,29.43,366800.0,21.3294,21.3366,21.2355,21.2428,366800.0
2010-04-16 13:15:00,29.43,29.44,29.36,29.42,483400.0,21.2428,21.25,21.1922,21.2355,483400.0
2010-04-16 13:20:00,29.41,29.54,29.4,29.42,302300.0,21.2283,21.3222,21.2211,21.2355,302300.0
2010-04-16 13:25:00,29.42,29.46,29.31,29.32,190900.0,21.2355,21.2644,21.1562,21.1634,190900.0
2010-04-16 13:30:00,29.33,29.39,29.31,29.35,240600.0,21.1706,21.2139,21.1562,21.185,240600.0
2010-04-16 13:35:00,29.34,29.39,29.31,29.36,132500.0,21.1778,21.2139,21.1562,21.1922,132500.0
2010-04-16 13:40:00,29.37,29.47,29.36,29.42,258200.0,21.1995,21.2716,21.1922,21.2355,258200.0
2010-04-16 13:45:00,29.43,29.44,29.35,29.42,198900.0,21.2428,21.25,21.185,21.2355,198900.0
2010-04-16 13:50:00,29.42,29.51,29.42,29.43,244300.0,21.2355,21.3005,21.2355,21.2428,244300.0
2010-04-16 13:55:00,29.43,29.49,29.4,29.45,127600.0,21.2428,21.2861,21.2211,21.2572,127600.0
2010-04-16 14:00:00,29.44,29.5,29.43,29.48,124200.0,21.25,21.2933,21.2428,21.2789,124200.0
2010-04-16 14:05:00,29.48,29.69,29.47,29.67,850500.0,21.2789,21.4304,21.2716,21.416,850500.0
2010-04-16 14:10:00,29.67,29.67,29.52,29.52,496300.0,21.416,21.416,21.3077,21.3077,496300.0
2010-04-16 14:15:00,29.53,29.7,29.53,29.61,350300.0,21.3149,21.4377,21.3149,21.3727,350300.0
2010-04-16 14:20:00,29.61,29.7,29.59,29.66,525500.0,21.3727,21.4377,21.3583,21.4088,525500.0
2010-04-16 14:25:00,29.66,29.68,29.53,29.6,279600.0,21.4088,21.4232,21.3149,21.3655,279600.0
2010-04-16 14:30:00,29.6,29.63,29.56,29.58,171700.0,21.3655,21.3871,21.3366,21.351,171700.0
2010-04-16 14:35:00,29.58,29.59,29.4,29.45,624600.0,21.351,21.3583,21.2211,21.2572,624600.0
2010-04-16 14:40:00,29.45,29.53,29.4,29.52,455800.0,21.2572,21.3149,21.2211,21.3077,455800.0
2010-04-16 14:45:00,29.51,29.52,29.36,29.38,363700.0,21.3005,21.3077,21.1922,21.2067,363700.0
2010-04-16 14:50:00,29.38,29.51,29.38,29.5,233300.0,21.2067,21.3005,21.2067,21.2933,233300.0
2010-04-16 14:55:00,29.5,29.54,29.36,29.37,400200.0,21.2933,21.3222,21.1922,21.1995,400200.0
2010-04-16 15:00:00,29.38,29.38,29.31,29.36,642200.0,21.2067,21.2067,21.1562,21.1922,642200.0
2010-04-16 15:05:00,29.35,29.5,29.33,29.49,425900.0,21.185,21.2933,21.1706,21.2861,425900.0
2010-04-16 15:10:00,29.49,29.5,29.39,29.42,203200.0,21.2861,21.2933,21.2139,21.2355,203200.0
2010-04-16 15:15:00,29.42,29.43,29.3,29.34,444000.0,21.2355,21.2428,21.1489,21.1778,444000.0
2010-04-16 15:20:00,29.34,29.42,29.31,29.38,279700.0,21.1778,21.2355,21.1562,21.2067,279700.0
2010-04-16 15:25:00,29.38,29.44,29.33,29.41,306400.0,21.2067,21.25,21.1706,21.2283,306400.0
2010-04-16 15:30:00,29.4,29.41,29.33,29.34,777500.0,21.2211,21.2283,21.1706,21.1778,777500.0
2010-04-16 15:35:00,29.33,29.41,29.33,29.38,613400.0,21.1706,21.2283,21.1706,21.2067,613400.0
2010-04-16 15:40:00,29.38,29.41,29.32,29.41,668600.0,21.2067,21.2283,21.1634,21.2283,668600.0
2010-04-16 15:45:00,29.41,29.48,29.35,29.36,1047800.0,21.2283,21.2789,21.185,21.1922,1047800.0
2010-04-16 15:50:00,29.37,29.38,29.22,29.22,1457500.0,21.1995,21.2067,21.0912,21.0912,1457500.0
2010-04-16 15:55:00,29.23,29.23,29.08,29.18,2826500.0,21.0984,21.0984,20.9901,21.0623,2826500.0
2010-04-19 09:30:00,28.9,29.0,28.76,28.87,929800.0,20.8602,20.9324,20.7592,20.8386,929800.0
2010-04-19 09:35:00,28.89,29.25,28.85,29.08,940400.0,20.853,21.1128,20.8241,20.9901,940400.0
2010-04-19 09:40:00,29.1,29.19,29.05,29.15,947100.0,21.0046,21.0695,20.9685,21.0407,947100.0
2010-04-19 09:45:00,29.15,29.5,29.15,29.49,748100.0,21.0407,21.2933,21.0407,21.2861,748100.0
2010-04-19 09:50:00,29.48,29.56,29.36,29.44,591500.0,21.2789,21.3366,21.1922,21.25,591500.0
2010-04-19 09:55:00,29.44,29.59,29.39,29.46,512000.0,21.25,21.3583,21.2139,21.2644,512000.0
2010-04-19 10:00:00,29.46,29.62,29.45,29.45,430400.0,21.2644,21.3799,21.2572,21.2572,430400.0
2010-04-19 10:05:00,29.46,29.66,29.42,29.65,391600.0,21.2644,21.4088,21.2355,21.4016,391600.0
2010-04-19 10:10:00,29.64,29.73,29.58,29.73,505000.0,21.3943,21.4593,21.351,21.4593,505000.0
2010-04-19 10:15:00,29.73,29.89,29.72,29.77,813800.0,21.4593,21.5748,21.4521,21.4882,813800.0
2010-04-19 10:20:00,29.78,29.78,29.67,29.78,373500.0,21.4954,21.4954,21.416,21.4954,373500.0
2010-04-19 10:25:00,29.78,29.8,29.69,29.73,332400.0,21.4954,21.5098,21.4304,21.4593,332400.0
2010-04-19 10:30:00,29.73,29.75,29.65,29.67,348100.0,21.4593,21.4737,21.4016,21.416,348100.0
2010-04-19 10:35:00,29.67,29.67,29.52,29.54,649800.0,21.416,21.416,21.3077,21.3222,649800.0
2010-04-19 10:40:00,29.54,29.55,29.45,29.49,593400.0,21.3222,21.3294,21.2572,21.2861,593400.0
2010-04-19 10:45:00,29.49,29.55,29.45,29.45,197500.0,21.2861,21.3294,21.2572,21.2572,197500.0
2010-04-19 10:50:00,29.45,29.46,29.3,29.3,477900.0,21.2572,21.2644,21.1489,21.1489,477900.0
2010-04-19 10:55:00,29.3,29.31,29.18,29.2,585600.0,21.1489,21.1562,21.0623,21.0768,585600.0
2010-04-19 11:00:00,29.2,29.21,29.09,29.09,428800.0,21.0768,21.084,20.9974,20.9974,428800.0
2010-04-19 11:05:00,29.08,29.11,29.05,29.09,413900.0,20.9901,21.0118,20.9685,20.9974,413900.0
2010-04-19 11:10:00,29.09,29.19,29.01,29.06,403900.0,20.9974,21.0695,20.9396,20.9757,403900.0
2010-04-19 11:15:00,29.05,29.16,29.0,29.14,321500.0,20.9685,21.0479,20.9324,21.0334,321500.0
2010-04-19 11:20:00,29.15,29.21,29.14,29.2,220200.0,21.0407,21.084,21.0334,21.0768,220200.0
2010-04-19 11:25:00,29.21,29.25,29.16,29.19,294500.0,21.084,21.1128,21.0479,21.0695,294500.0
2010-04-19 11:30:00,29.19,29.24,29.14,29.14,149500.0,21.0695,21.1056,21.0334,21.0334,149500.0
2010-04-19 11:35:00,29.13,29.16,29.01,29.02,264400.0,21.0262,21.0479,20.9396,20.9468,264400.0
2010-04-19 11:40:00,29.02,29.11,28.98,29.02,372500.0,20.9468,21.0118,20.918,20.9468,372500.0
2010-04-19 11:45:00,29.01,29.01,28.88,28.94,292000.0,20.9396,20.9396,20.8458,20.8891,292000.0
2010-04-19 11:50:00,28.94,28.94,28.83,28.93,336000.0,20.8891,20.8891,20.8097,20.8819,336000.0
2010-04-19 11:55:00,28.93,28.99,28.86,28.95,188400.0,20.8819,20.9252,20.8313,20.8963,188400.0
2010-04-19 12:00:00,28.95,29.01,28.93,28.99,146600.0,20.8963,20.9396,20.8819,20.9252,146600.0
2010-04-19 12:05:00,28.99,29.07,28.93,28.93,265200.0,20.9252,20.9829,20.8819,20.8819,265200.0
2010-04-19 12:10:00,28.94,28.99,28.89,28.92,289000.0,20.8891,20.9252,20.853,20.8746,289000.0
2010-04-19 12:15:00,28.92,29.01,28.88,29.01,227600.0,20.8746,20.9396,20.8458,20.9396,227600.0
2010-04-19 12:20:00,29.01,29.07,29.01,29.02,297800.0,20.9396,20.9829,20.9396,20.9468,297800.0
2010-04-19 12:25:00,29.02,29.06,28.97,29.02,170900.0,20.9468,20.9757,20.9107,20.9468,170900.0
2010-04-19 12:30:00,29.02,29.06,28.96,28.97,132800.0,20.9468,20.9757,20.9035,20.9107,132800.0
2010-04-19 12:35:00,28.96,29.02,28.93,28.98,217600.0,20.9035,20.9468,20.8819,20.918,217600.0
2010-04-19 12:40:00,28.99,29.13,28.98,29.12,189900.0,20.9252,21.0262,20.918,21.019,189900.0
2010-04-19 12:45:00,29.12,29.15,29.07,29.08,239700.0,21.019,21.0407,20.9829,20.9901,239700.0
2010-04-19 12:50:00,29.07,29.1,29.04,29.04,85500.0,20.9829,21.0046,20.9613,20.9613,85500.0
2010-04-19 12:55:00,29.04,29.08,29.02,29.03,61000.0,20.9613,20.9901,20.9468,20.954,61000.0
2010-04-19 13:00:00,29.03,29.04,28.97,28.99,102500.0,20.954,20.9613,20.9107,20.9252,102500.0
2010-04-19 13:05:00,28.99,29.0,28.94,28.99,147900.0,20.9252,20.9324,20.8891,20.9252,147900.0
2010-04-19 13:10:00,28.99,29.03,28.98,29.01,134000.0,20.9252,20.954,20.918,20.9396,134000.0
2010-04-19 13:15:00,29.0,29.04,29.0,29.03,119300.0,20.9324,20.9613,20.9324,20.954,119300.0
2010-04-19 13:20:00,29.03,29.13,29.03,29.12,171700.0,20.954,21.0262,20.954,21.019,171700.0
2010-04-19 13:25:00,29.12,29.19,29.09,29.17,128600.0,21.019,21.0695,20.9974,21.0551,128600.0
2010-04-19 13:30:00,29.17,29.2,29.15,29.2,188000.0,21.0551,21.0768,21.0407,21.0768,188000.0
2010-04-19 13:35:00,29.2,29.21,29.18,29.21,250000.0,21.0768,21.084,21.0623,21.084,250000.0
2010-04-19 13:40:00,29.21,29.22,29.17,29.17,301600.0,21.084,21.0912,21.0551,21.0551,301600.0
2010-04-19 13:45:00,29.17,29.17,29.04,29.04,140400.0,21.0551,21.0551,20.9613,20.9613,140400.0
2010-04-19 13:50:00,29.04,29.05,28.96,29.0,184400.0,20.9613,20.9685,20.9035,20.9324,184400.0
2010-04-19 13:55:00,29.0,29.0,28.92,28.93,178500.0,20.9324,20.9324,20.8746,20.8819,178500.0
2010-04-19 14:00:00,28.94,28.95,28.86,28.87,176800.0,20.8891,20.8963,20.8313,20.8386,176800.0
2010-04-19 14:05:00,28.88,28.96,28.86,28.94,228500.0,20.8458,20.9035,20.8313,20.8891,228500.0
2010-04-19 14:10:00,28.94,29.0,28.94,28.98,304100.0,20.8891,20.9324,20.8891,20.918,304100.0
2010-04-19 14:15:00,28.98,29.07,28.98,29.03,174000.0,20.918,20.9829,20.918,20.954,174000.0
2010-04-19 14:20:00,29.03,29.08,29.03,29.05,165800.0,20.954,20.9901,20.954,20.9685,165800.0
2010-04-19 14:25:00,29.05,29.11,29.05,29.07,236400.0,20.9685,21.0118,20.9685,20.9829,236400.0
2010-04-19 14:30:00,29.07,29.2,29.02,29.16,691800.0,20.9829,21.0768,20.9468,21.0479,691800.0
2010-04-19 14:35:00,29.17,29.26,29.16,29.2,594300.0,21.0551,21.1201,21.0479,21.0768,594300.0
2010-04-19 14:40:00,29.2,29.51,29.19,29.45,932200.0,21.0768,21.3005,21.0695,21.2572,932200.0
2010-04-19 14:45:00,29.44,29.49,29.29,29.31,371500.0,21.25,21.2861,21.1417,21.1562,371500.0
2010-04-19 14:50:00,29.31,29.37,29.3,29.32,115400.0,21.1562,21.1995,21.1489,21.1634,115400.0
2010-04-19 14:55:00,29.32,29.45,29.3,29.43,202000.0,21.1634,21.2572,21.1489,21.2428,202000.0
2010-04-19 15:00:00,29.44,29.5,29.15,29.38,436400.0,21.25,21.2933,21.0407,21.2067,436400.0
2010-04-19 15:05:00,29.38,29.45,29.34,29.43,188700.0,21.2067,21.2572,21.1778,21.2428,188700.0
2010-04-19 15:10:00,29.42,29.45,29.36,29.39,182800.0,21.2355,21.2572,21.1922,21.2139,182800.0
2010-04-19 15:15:00,29.39,29.46,29.38,29.4,231000.0,21.2139,21.2644,21.2067,21.2211,231000.0
2010-04-19 15:20:00,29.41,29.5,29.4,29.44,353300.0,21.2283,21.2933,21.2211,21.25,353300.0
2010-04-19 15:25:00,29.44,29.55,29.43,29.53,281800.0,21.25,21.3294,21.2428,21.3149,281800.0
2010-04-19 15:30:00,29.53,29.55,29.5,29.5,467800.0,21.3149,21.3294,21.2933,21.2933,467800.0
2010-04-19 15:35:00,29.5,29.52,29.42,29.43,463700.0,21.2933,21.3077,21.2355,21.2428,463700.0
2010-04-19 15:40:00,29.43,29.47,29.41,29.45,429700.0,21.2428,21.2716,21.2283,21.2572,429700.0
2010-04-19 15:45:00,29.45,29.55,29.45,29.55,361800.0,21.2572,21.3294,21.2572,21.3294,361800.0
2010-04-19 15:50:00,29.55,29.55,29.52,29.53,499600.0,21.3294,21.3294,21.3077,21.3149,499600.0
2010-04-19 15:55:00,29.53,29.56,29.49,29.55,1002000.0,21.3149,21.3366,21.2861,21.3294,1002000.0
2010-04-20 09:30:00,29.83,30.12,29.76,29.81,967300.0,21.5315,21.7408,21.481,21.5171,967300.0
2010-04-20 09:35:00,29.81,29.84,29.49,29.56,1001600.0,21.5171,21.5387,21.2861,21.3366,1001600.0
2010-04-20 09:40:00,29.55,29.58,29.44,29.53,816000.0,21.3294,21.351,21.25,21.3149,816000.0
2010-04-20 09:45:00,29.53,29.65,29.5,29.58,642300.0,21.3149,21.4016,21.2933,21.351,642300.0
2010-04-20 09:50:00,29.56,29.76,29.54,29.75,792300.0,21.3366,21.481,21.3222,21.4737,792300.0
2010-04-20 09:55:00,29.75,29.75,29.66,29.68,739600.0,21.4737,21.4737,21.4088,21.4232,739600.0
2010-04-20 10:00:00,29.68,29.7,29.61,29.64,362300.0,21.4232,21.4377,21.3727,21.3943,362300.0
2010-04-20 10:05:00,29.64,29.75,29.63,29.74,263100.0,21.3943,21.4737,21.3871,21.4665,263100.0
2010-04-20 10:10:00,29.73,29.74,29.63,29.63,201800.0,21.4593,21.4665,21.3871,21.3871,201800.0
2010-04-20 10:15:00,29.64,29.72,29.62,29.65,235500.0,21.3943,21.4521,21.3799,21.4016,235500.0
2010-04-20 10:20:00,29.67,29.78,29.65,29.77,209000.0,21.416,21.4954,21.4016,21.4882,209000.0
2010-04-20 10:25:00,29.77,29.79,29.72,29.73,251900.0,21.4882,21.5026,21.4521,21.4593,251900.0
2010-04-20 10:30:00,29.74,29.74,29.65,29.67,198000.0,21.4665,21.4665,21.4016,21.416,198000.0
2010-04-20 10:35:00,29.67,29.8,29.66,29.8,271500.0,21.416,21.5098,21.4088,21.5098,271500.0
2010-04-20 10:40:00,29.79,29.83,29.75,29.79,276400.0,21.5026,21.5315,21.4737,21.5026,276400.0
2010-04-20 10:45:00,29.78,29.83,29.76,29.82,230300.0,21.4954,21.5315,21.481,21.5243,230300.0
2010-04-20 10:50:00,29.82,29.82,29.72,29.72,169700.0,21.5243,21.5243,21.4521,21.4521,169700.0
2010-04-20 10:55:00,29.73,29.75,29.68,29.72,224500.0,21.4593,21.4737,21.4232,21.4521,224500.0
2010-04-20 11:00:00,29.73,29.83,29.72,29.83,209400.0,21.4593,21.5315,21.4521,21.5315,209400.0
2010-04-20 11:05:00,29.84,29.88,29.81,29.88,603500.0,21.5387,21.5676,21.5171,21.5676,603500.0
2010-04-20 11:10:00,29.87,29.98,29.86,29.98,327300.0,21.5604,21.6398,21.5531,21.6398,327300.0
2010-04-20 11:15:00,29.97,30.0,29.93,29.98,327600.0,21.6325,21.6542,21.6037,21.6398,327600.0
2010-04-20 11:20:00,29.98,30.01,29.93,30.0,226100.0,21.6398,21.6614,21.6037,21.6542,226100.0
2010-04-20 11:25:00,29.99,30.14,29.99,30.1,421100.0,21.647,21.7553,21.647,21.7264,421100.0
2010-04-20 11:30:00,30.1,30.12,30.09,30.1,298000.0,21.7264,21.7408,21.7192,21.7264,298000.0
2010-04-20 11:35:00,30.1,30.11,30.06,30.08,214100.0,21.7264,21.7336,21.6975,21.7119,214100.0
2010-04-20 11:40:00,30.07,30.1,30.06,30.07,177500.0,21.7047,21.7264,21.6975,21.7047,177500.0
2010-04-20 11:45:00,30.07,30.11,30.05,30.1,362500.0,21.7047,21.7336,21.6903,21.7264,362500.0
2010-04-20 11:50:00,30.1,30.11,30.04,30.08,425400.0,21.7264,21.7336,21.6831,21.7119,425400.0
2010-04-20 11:55:00,30.08,30.11,30.07,30.11,171900.0,21.7119,21.7336,21.7047,21.7336,171900.0
2010-04-20 12:00:00,30.12,30.12,30.06,30.09,127000.0,21.7408,21.7408,21.6975,21.7192,127000.0
2010-04-20 12:05:00,30.08,30.11,30.05,30.1,193500.0,21.7119,21.7336,21.6903,21.7264,193500.0
2010-04-20 12:10:00,30.09,30.12,30.07,30.09,143900.0,21.7192,21.7408,21.7047,21.7192,143900.0
2010-04-20 12:15:00,30.09,30.19,30.08,30.09,295300.0,21.7192,21.7913,21.7119,21.7192,295300.0
2010-04-20 12:20:00,30.1,30.14,30.05,30.06,230600.0,21.7264,21.7553,21.6903,21.6975,230600.0
2010-04-20 12:25:00,30.07,30.08,30.03,30.08,147900.0,21.7047,21.7119,21.6759,21.7119,147900.0
2010-04-20 12:30:00,30.08,30.11,30.05,30.11,125400.0,21.7119,21.7336,21.6903,21.7336,125400.0
2010-04-20 12:35:00,30.11,30.16,30.09,30.13,121000.0,21.7336,21.7697,21.7192,21.748,121000.0
2010-04-20 12:40:00,30.12,30.13,30.09,30.13,121900.0,21.7408,21.748,21.7192,21.748,121900.0
2010-04-20 12:45:00,30.13,30.13,30.05,30.09,107100.0,21.748,21.748,21.6903,21.7192,107100.0
2010-04-20 12:50:00,30.08,30.1,30.05,30.07,247400.0,21.7119,21.7264,21.6903,21.7047,247400.0
2010-04-20 12:55:00,30.07,30.1,30.04,30.08,339600.0,21.7047,21.7264,21.6831,21.7119,339600.0
2010-04-20 13:00:00,30.08,30.12,30.07,30.12,125200.0,21.7119,21.7408,21.7047,21.7408,125200.0
2010-04-20 13:05:00,30.11,30.14,30.11,30.11,226800.0,21.7336,21.7553,21.7336,21.7336,226800.0
2010-04-20 13:10:00,30.11,30.14,30.01,30.09,213200.0,21.7336,21.7553,21.6614,21.7192,213200.0
2010-04-20 13:15:00,30.09,30.2,30.06,30.2,318200.0,21.7192,21.7986,21.6975,21.7986,318200.0
2010-04-20 13:20:00,30.19,30.2,30.16,30.18,160400.0,21.7913,21.7986,21.7697,21.7841,160400.0
2010-04-20 13:25:00,30.18,30.2,30.15,30.16,162900.0,21.7841,21.7986,21.7625,21.7697,162900.0
2010-04-20 13:30:00,30.16,30.21,30.15,30.16,160700.0,21.7697,21.8058,21.7625,21.7697,160700.0
2010-04-20 13:35:00,30.16,30.18,30.15,30.17,64500.0,21.7697,21.7841,21.7625,21.7769,64500.0
2010-04-20 13:40:00,30.17,30.19,30.16,30.18,118800.0,21.7769,21.7913,21.7697,21.7841,118800.0
2010-04-20 13:45:00,30.17,30.18,30.11,30.18,235300.0,21.7769,21.7841,21.7336,21.7841,235300.0
2010-04-20 13:50:00,30.18,30.22,30.16,30.22,279800.0,21.7841,21.813,21.7697,21.813,279800.0
2010-04-20 13:55:00,30.21,30.22,30.18,30.22,166300.0,21.8058,21.813,21.7841,21.813,166300.0
2010-04-20 14:00:00,30.22,30.23,30.12,30.14,293400.0,21.813,21.8202,21.7408,21.7553,293400.0
2010-04-20 14:05:00,30.14,30.15,30.03,30.06,262700.0,21.7553,21.7625,21.6759,21.6975,262700.0
2010-04-20 14:10:00,30.04,30.09,30.03,30.09,200600.0,21.6831,21.7192,21.6759,21.7192,200600.0
2010-04-20 14:15:00,30.09,30.18,30.08,30.17,253300.0,21.7192,21.7841,21.7119,21.7769,253300.0
2010-04-20 14:20:00,30.17,30.2,30.13,30.14,209600.0,21.7769,21.7986,21.748,21.7553,209600.0
2010-04-20 14:25:00,30.15,30.15,30.13,30.14,126400.0,21.7625,21.7625,21.748,21.7553,126400.0
2010-04-20 14:30:00,30.13,30.15,30.13,30.14,243900.0,21.748,21.7625,21.748,21.7553,243900.0
2010-04-20 14:35:00,30.14,30.15,30.07,30.15,208400.0,21.7553,21.7625,21.7047,21.7625,208400.0
2010-04-20 14:40:00,30.15,30.2,30.13,30.19,298900.0,21.7625,21.7986,21.748,21.7913,298900.0
2010-04-20 14:45:00,30.19,30.22,30.15,30.22,137700.0,21.7913,21.813,21.7625,21.813,137700.0
2010-04-20 14:50:00,30.22,30.25,30.21,30.24,260000.0,21.813,21.8346,21.8058,21.8274,260000.0
2010-04-20 14:55:00,30.23,30.31,30.23,30.3,341200.0,21.8202,21.878,21.8202,21.8707,341200.0
2010-04-20 15:00:00,30.3,30.33,30.25,30.28,450900.0,21.8707,21.8924,21.8346,21.8563,450900.0
2010-04-20 15:05:00,30.28,30.29,30.22,30.28,230500.0,21.8563,21.8635,21.813,21.8563,230500.0
2010-04-20 15:10:00,30.28,30.33,30.27,30.33,516900.0,21.8563,21.8924,21.8491,21.8924,516900.0
2010-04-20 15:15:00,30.32,30.33,30.25,30.27,481200.0,21.8852,21.8924,21.8346,21.8491,481200.0
2010-04-20 15:20:00,30.27,30.38,30.27,30.37,690400.0,21.8491,21.9285,21.8491,21.9213,690400.0
2010-04-20 15:25:00,30.36,30.47,30.36,30.4,656700.0,21.914,21.9934,21.914,21.9429,656700.0
2010-04-20 15:30:00,30.41,30.41,30.33,30.34,406300.0,21.9501,21.9501,21.8924,21.8996,406300.0
2010-04-20 15:35:00,30.34,30.47,30.3,30.47,827900.0,21.8996,21.9934,21.8707,21.9934,827900.0
2010-04-20 15:40:00,30.47,30.52,30.46,30.52,1016100.0,21.9934,22.0295,21.9862,22.0295,1016100.0
2010-04-20 15:45:00,30.51,30.51,30.41,30.42,906200.0,22.0223,22.0223,21.9501,21.9574,906200.0
2010-04-20 15:50:00,30.42,30.44,30.37,30.38,1183400.0,21.9574,21.9718,21.9213,21.9285,1183400.0
2010-04-20 15:55:00,30.38,30.45,30.32,30.43,1529500.0,21.9285,21.979,21.8852,21.9646,1529500.0
2010-04-21 09:30:00,31.36,31.45,31.09,31.37,1941700.0,22.6359,22.7008,22.441,22.6431,1941700.0
2010-04-21 09:35:00,31.38,31.7,31.37,31.67,2726000.0,22.6503,22.8813,22.6431,22.8596,2726000.0
2010-04-21 09:40:00,31.68,32.01,31.67,31.95,3451200.0,22.8668,23.105,22.8596,23.0617,3451200.0
2010-04-21 09:45:00,31.95,31.96,31.75,31.75,986800.0,23.0617,23.0689,22.9174,22.9174,986800.0
2010-04-21 09:50:00,31.75,31.76,31.54,31.62,810800.0,22.9174,22.9246,22.7658,22.8235,810800.0
2010-04-21 09:55:00,31.63,31.71,31.57,31.65,451000.0,22.8307,22.8885,22.7874,22.8452,451000.0
2010-04-21 10:00:00,31.65,31.68,31.46,31.6,775900.0,22.8452,22.8668,22.708,22.8091,775900.0
2010-04-21 10:05:00,31.6,31.61,31.5,31.52,295300.0,22.8091,22.8163,22.7369,22.7513,295300.0
2010-04-21 10:10:00,31.52,31.54,31.41,31.41,445400.0,22.7513,22.7658,22.6719,22.6719,445400.0
2010-04-21 10:15:00,31.42,31.42,31.15,31.16,1131000.0,22.6792,22.6792,22.4843,22.4915,1131000.0
2010-04-21 10:20:00,31.16,31.46,31.14,31.45,849300.0,22.4915,22.708,22.4771,22.7008,849300.0
2010-04-21 10:25:00,31.45,31.47,31.31,31.41,391600.0,22.7008,22.7153,22.5998,22.6719,391600.0
2010-04-21 10:30:00,31.41,31.44,31.32,31.38,488900.0,22.6719,22.6936,22.607,22.6503,488900.0
2010-04-21 10:35:00,31.39,31.57,31.38,31.56,566300.0,22.6575,22.7874,22.6503,22.7802,566300.0
2010-04-21 10:40:00,31.56,31.57,31.43,31.51,593900.0,22.7802,22.7874,22.6864,22.7441,593900.0
2010-04-21 10:45:00,31.51,31.54,31.47,31.5,290200.0,22.7441,22.7658,22.7153,22.7369,290200.0
2010-04-21 10:50:00,31.49,31.6,31.49,31.56,301600.0,22.7297,22.8091,22.7297,22.7802,301600.0
2010-04-21 10:55:00,31.56,31.59,31.48,31.5,239600.0,22.7802,22.8019,22.7225,22.7369,239600.0
2010-04-21 11:00:00,31.5,31.59,31.44,31.55,541900.0,22.7369,22.8019,22.6936,22.773,541900.0
2010-04-21 11:05:00,31.54,31.58,31.47,31.5,490500.0,22.7658,22.7947,22.7153,22.7369,490500.0
2010-04-21 11:10:00,31.49,31.6,31.49,31.6,321800.0,22.7297,22.8091,22.7297,22.8091,321800.0
2010-04-21 11:15:00,31.6,31.68,31.54,31.63,471900.0,22.8091,22.8668,22.7658,22.8307,471900.0
2010-04-21 11:20:00,31.62,31.79,31.61,31.72,853000.0,22.8235,22.9462,22.8163,22.8957,853000.0
2010-04-21 11:25:00,31.71,31.79,31.66,31.73,566800.0,22.8885,22.9462,22.8524,22.9029,566800.0
2010-04-21 11:30:00,31.73,31.78,31.68,31.71,529400.0,22.9029,22.939,22.8668,22.8885,529400.0
2010-04-21 11:35:00,31.71,31.79,31.6,31.74,533800.0,22.8885,22.9462,22.8091,22.9101,533800.0
2010-04-21 11:40:00,31.73,31.78,31.66,31.77,354500.0,22.9029,22.939,22.8524,22.9318,354500.0
2010-04-21 11:45:00,31.77,31.89,31.77,31.89,496600.0,22.9318,23.0184,22.9318,23.0184,496600.0
2010-04-21 11:50:00,31.89,32.06,31.86,32.03,1025200.0,23.0184,23.1411,22.9968,23.1195,1025200.0
2010-04-21 11:55:00,32.03,32.2,32.03,32.2,725700.0,23.1195,23.2422,23.1195,23.2422,725700.0
2010-04-21 12:00:00,32.2,32.25,32.11,32.12,1049900.0,23.2422,23.2783,23.1772,23.1844,1049900.0
2010-04-21 12:05:00,32.12,32.29,31.7,32.16,1102800.0,23.1844,23.3071,22.8813,23.2133,1102800.0
2010-04-21 12:10:00,32.16,32.17,32.1,32.13,568700.0,23.2133,23.2205,23.17,23.1916,568700.0
2010-04-21 12:15:00,32.13,32.19,32.04,32.04,276300.0,23.1916,23.235,23.1267,23.1267,276300.0
2010-04-21 12:20:00,32.04,32.19,32.02,32.18,329400.0,23.1267,23.235,23.1122,23.2277,329400.0
2010-04-21 12:25:00,32.19,32.24,32.14,32.17,280000.0,23.235,23.271,23.1989,23.2205,280000.0
2010-04-21 12:30:00,32.18,32.27,32.11,32.21,339700.0,23.2277,23.2927,23.1772,23.2494,339700.0
2010-04-21 12:35:00,32.21,32.27,32.15,32.16,277500.0,23.2494,23.2927,23.2061,23.2133,277500.0
2010-04-21 12:40:00,32.16,32.19,32.13,32.16,302100.0,23.2133,23.235,23.1916,23.2133,302100.0
2010-04-21 12:45:00,32.16,32.18,32.06,32.1,278300.0,23.2133,23.2277,23.1411,23.17,278300.0
2010-04-21 12:50:00,32.09,32.14,32.07,32.11,181500.0,23.1628,23.1989,23.1483,23.1772,181500.0
2010-04-21 12:55:00,32.11,32.14,32.02,32.05,168100.0,23.1772,23.1989,23.1122,23.1339,168100.0
2010-04-21 13:00:00,32.04,32.12,32.02,32.11,327800.0,23.1267,23.1844,23.1122,23.1772,327800.0
2010-04-21 13:05:00,32.12,32.12,32.05,32.07,174200.0,23.1844,23.1844,23.1339,23.1483,174200.0
2010-04-21 13:10:00,32.08,32.11,32.05,32.07,306500.0,23.1556,23.1772,23.1339,23.1483,306500.0
2010-04-21 13:15:00,32.06,32.1,32.02,32.02,314500.0,23.1411,23.17,23.1122,23.1122,314500.0
2010-04-21 13:20:00,32.01,32.04,31.93,31.94,551200.0,23.105,23.1267,23.0473,23.0545,551200.0
2010-04-21 13:25:00,31.94,32.01,31.94,31.95,230200.0,23.0545,23.105,23.0545,23.0617,230200.0
2010-04-21 13:30:00,31.96,31.96,31.87,31.88,209800.0,23.0689,23.0689,23.004,23.0112,209800.0
2010-04-21 13:35:00,31.88,31.92,31.84,31.88,231700.0,23.0112,23.0401,22.9823,23.0112,231700.0
2010-04-21 13:40:00,31.87,31.89,31.85,31.88,86800.0,23.004,23.0184,22.9895,23.0112,86800.0
2010-04-21 13:45:00,31.89,31.92,31.85,31.85,214200.0,23.0184,23.0401,22.9895,22.9895,214200.0
2010-04-21 13:50:00,31.85,31.91,31.84,31.91,116800.0,22.9895,23.0328,22.9823,23.0328,116800.0
2010-04-21 13:55:00,31.9,31.93,31.89,31.92,296100.0,23.0256,23.0473,23.0184,23.0401,296100.0
2010-04-21 14:00:00,31.93,31.98,31.89,31.95,238600.0,23.0473,23.0834,23.0184,23.0617,238600.0
2010-04-21 14:05:00,31.95,32.03,31.93,31.99,246100.0,23.0617,23.1195,23.0473,23.0906,246100.0
2010-04-21 14:10:00,31.99,32.0,31.76,31.8,453700.0,23.0906,23.0978,22.9246,22.9534,453700.0
2010-04-21 14:15:00,31.79,31.8,31.66,31.69,659400.0,22.9462,22.9534,22.8524,22.8741,659400.0
2010-04-21 14:20:00,31.67,31.82,31.65,31.72,408600.0,22.8596,22.9679,22.8452,22.8957,408600.0
2010-04-21 14:25:00,31.72,31.83,31.7,31.77,379600.0,22.8957,22.9751,22.8813,22.9318,379600.0
2010-04-21 14:30:00,31.77,31.84,31.6,31.6,611000.0,22.9318,22.9823,22.8091,22.8091,611000.0
2010-04-21 14:35:00,31.6,31.62,31.44,31.5,859900.0,22.8091,22.8235,22.6936,22.7369,859900.0
2010-04-21 14:40:00,31.5,31.59,31.44,31.53,321000.0,22.7369,22.8019,22.6936,22.7586,321000.0
2010-04-21 14:45:00,31.52,31.52,31.4,31.43,460600.0,22.7513,22.7513,22.6647,22.6864,460600.0
2010-04-21 14:50:00,31.43,31.51,31.35,31.46,336700.0,22.6864,22.7441,22.6286,22.708,336700.0
2010-04-21 14:55:00,31.47,31.6,31.47,31.59,232600.0,22.7153,22.8091,22.7153,22.8019,232600.0
2010-04-21 15:00:00,31.59,31.68,31.57,31.67,353100.0,22.8019,22.8668,22.7874,22.8596,353100.0
2010-04-21 15:05:00,31.67,31.73,31.63,31.67,233800.0,22.8596,22.9029,22.8307,22.8596,233800.0
2010-04-21 15:10:00,31.68,31.68,31.56,31.63,230200.0,22.8668,22.8668,22.7802,22.8307,230200.0
2010-04-21 15:15:00,31.63,31.73,31.62,31.66,188900.0,22.8307,22.9029,22.8235,22.8524,188900.0
2010-04-21 15:20:00,31.67,31.67,31.59,31.6,309200.0,22.8596,22.8596,22.8019,22.8091,309200.0
2010-04-21 15:25:00,31.6,31.62,31.54,31.59,320000.0,22.8091,22.8235,22.7658,22.8019,320000.0
2010-04-21 15:30:00,31.59,31.7,31.59,31.68,302500.0,22.8019,22.8813,22.8019,22.8668,302500.0
2010-04-21 15:35:00,31.68,31.81,31.68,31.78,385800.0,22.8668,22.9607,22.8668,22.939,385800.0
2010-04-21 15:40:00,31.78,31.79,31.71,31.77,317700.0,22.939,22.9462,22.8885,22.9318,317700.0
2010-04-21 15:45:00,31.76,31.85,31.74,31.82,522600.0,22.9246,22.9895,22.9101,22.9679,522600.0
2010-04-21 15:50:00,31.82,31.87,31.79,31.82,532500.0,22.9679,23.004,22.9462,22.9679,532500.0
2010-04-21 15:55:00,31.82,31.84,31.68,31.68,996400.0,22.9679,22.9823,22.8668,22.8668,996400.0
2010-04-22 09:30:00,31.13,31.22,30.89,31.1,885000.0,22.4698,22.5348,22.2966,22.4482,885000.0
2010-04-22 09:35:00,31.11,31.47,30.97,31.33,873500.0,22.4554,22.7153,22.3544,22.6142,873500.0
2010-04-22 09:40:00,31.33,31.46,31.19,31.4,691500.0,22.6142,22.708,22.5131,22.6647,691500.0
2010-04-22 09:45:00,31.39,31.55,31.36,31.45,827700.0,22.6575,22.773,22.6359,22.7008,827700.0
2010-04-22 09:50:00,31.45,31.48,31.37,31.48,433100.0,22.7008,22.7225,22.6431,22.7225,433100.0
2010-04-22 09:55:00,31.48,31.48,31.37,31.39,334100.0,22.7225,22.7225,22.6431,22.6575,334100.0
2010-04-22 10:00:00,31.39,31.46,31.3,31.45,636900.0,22.6575,22.708,22.5925,22.7008,636900.0
2010-04-22 10:05:00,31.45,31.63,31.45,31.52,562700.0,22.7008,22.8307,22.7008,22.7513,562700.0
2010-04-22 10:10:00,31.51,31.57,31.43,31.48,290200.0,22.7441,22.7874,22.6864,22.7225,290200.0
2010-04-22 10:15:00,31.48,31.52,31.45,31.49,506700.0,22.7225,22.7513,22.7008,22.7297,506700.0
2010-04-22 10:20:00,31.5,31.5,31.39,31.42,187900.0,22.7369,22.7369,22.6575,22.6792,187900.0
2010-04-22 10:25:00,31.42,31.5,31.38,31.5,651400.0,22.6792,22.7369,22.6503,22.7369,651400.0
2010-04-22 10:30:00,31.49,31.5,31.3,31.5,602300.0,22.7297,22.7369,22.5925,22.7369,602300.0
2010-04-22 10:35:00,31.5,31.5,31.37,31.39,300600.0,22.7369,22.7369,22.6431,22.6575,300600.0
2010-04-22 10:40:00,31.4,31.47,31.38,31.46,151600.0,22.6647,22.7153,22.6503,22.708,151600.0
2010-04-22 10:45:00,31.47,31.5,31.43,31.47,214500.0,22.7153,22.7369,22.6864,22.7153,214500.0
2010-04-22 10:50:00,31.48,31.49,31.38,31.42,190500.0,22.7225,22.7297,22.6503,22.6792,190500.0
2010-04-22 10:55:00,31.42,31.45,31.38,31.38,154200.0,22.6792,22.7008,22.6503,22.6503,154200.0
2010-04-22 11:00:00,31.38,31.48,31.36,31.44,164900.0,22.6503,22.7225,22.6359,22.6936,164900.0
2010-04-22 11:05:00,31.43,31.49,31.37,31.48,360700.0,22.6864,22.7297,22.6431,22.7225,360700.0
2010-04-22 11:10:00,31.48,31.48,31.37,31.39,363800.0,22.7225,22.7225,22.6431,22.6575,363800.0
2010-04-22 11:15:00,31.39,31.4,31.38,31.38,284200.0,22.6575,22.6647,22.6503,22.6503,284200.0
2010-04-22 11:20:00,31.39,31.4,31.35,31.37,193000.0,22.6575,22.6647,22.6286,22.6431,193000.0
2010-04-22 11:25:00,31.37,31.39,31.34,31.38,124300.0,22.6431,22.6575,22.6214,22.6503,124300.0
2010-04-22 11:30:00,31.39,31.39,31.29,31.29,244600.0,22.6575,22.6575,22.5853,22.5853,244600.0
2010-04-22 11:35:00,31.3,31.34,31.27,31.33,166600.0,22.5925,22.6214,22.5709,22.6142,166600.0
2010-04-22 11:40:00,31.33,31.39,31.32,31.38,113700.0,22.6142,22.6575,22.607,22.6503,113700.0
2010-04-22 11:45:00,31.37,31.38,31.31,31.33,328600.0,22.6431,22.6503,22.5998,22.6142,328600.0
2010-04-22 11:50:00,31.33,31.39,31.28,31.39,198100.0,22.6142,22.6575,22.5781,22.6575,198100.0
2010-04-22 11:55:00,31.39,31.42,31.34,31.37,288000.0,22.6575,22.6792,22.6214,22.6431,288000.0
2010-04-22 12:00:00,31.37,31.37,31.26,31.26,218300.0,22.6431,22.6431,22.5637,22.5637,218300.0
2010-04-22 12:05:00,31.26,31.31,31.21,31.25,625400.0,22.5637,22.5998,22.5276,22.5565,625400.0
2010-04-22 12:10:00,31.25,31.4,31.25,31.39,270700.0,22.5565,22.6647,22.5565,22.6575,270700.0
2010-04-22 12:15:00,31.4,31.4,31.28,31.34,248200.0,22.6647,22.6647,22.5781,22.6214,248200.0
2010-04-22 12:20:00,31.33,31.4,31.31,31.36,153100.0,22.6142,22.6647,22.5998,22.6359,153100.0
2010-04-22 12:25:00,31.36,31.38,31.3,31.3,80600.0,22.6359,22.6503,22.5925,22.5925,80600.0
2010-04-22 12:30:00,31.31,31.33,31.28,31.3,77400.0,22.5998,22.6142,22.5781,22.5925,77400.0
2010-04-22 12:35:00,31.3,31.32,31.27,31.27,150900.0,22.5925,22.607,22.5709,22.5709,150900.0
2010-04-22 12:40:00,31.28,31.29,31.27,31.28,38700.0,22.5781,22.5853,22.5709,22.5781,38700.0
2010-04-22 12:45:00,31.29,31.29,31.17,31.2,149600.0,22.5853,22.5853,22.4987,22.5204,149600.0
2010-04-22 12:50:00,31.2,31.25,31.2,31.25,106400.0,22.5204,22.5565,22.5204,22.5565,106400.0
2010-04-22 12:55:00,31.25,31.34,31.25,31.34,52600.0,22.5565,22.6214,22.5565,22.6214,52600.0
2010-04-22 13:00:00,31.34,31.42,31.33,31.41,168600.0,22.6214,22.6792,22.6142,22.6719,168600.0
2010-04-22 13:05:00,31.42,31.46,31.4,31.4,260600.0,22.6792,22.708,22.6647,22.6647,260600.0
2010-04-22 13:10:00,31.4,31.43,31.38,31.4,129300.0,22.6647,22.6864,22.6503,22.6647,129300.0
2010-04-22 13:15:00,31.4,31.45,31.39,31.4,256300.0,22.6647,22.7008,22.6575,22.6647,256300.0
2010-04-22 13:20:00,31.41,31.45,31.38,31.44,75700.0,22.6719,22.7008,22.6503,22.6936,75700.0
2010-04-22 13:25:00,31.44,31.45,31.42,31.43,142200.0,22.6936,22.7008,22.6792,22.6864,142200.0
2010-04-22 13:30:00,31.42,31.45,31.42,31.44,132100.0,22.6792,22.7008,22.6792,22.6936,132100.0
2010-04-22 13:35:00,31.44,31.45,31.44,31.45,87400.0,22.6936,22.7008,22.6936,22.7008,87400.0
2010-04-22 13:40:00,31.44,31.45,31.43,31.44,181300.0,22.6936,22.7008,22.6864,22.6936,181300.0
2010-04-22 13:45:00,31.44,31.5,31.44,31.5,184000.0,22.6936,22.7369,22.6936,22.7369,184000.0
2010-04-22 13:50:00,31.5,31.58,31.49,31.55,249700.0,22.7369,22.7947,22.7297,22.773,249700.0
2010-04-22 13:55:00,31.55,31.68,31.54,31.65,226000.0,22.773,22.8668,22.7658,22.8452,226000.0
2010-04-22 14:00:00,31.65,31.68,31.59,31.62,333100.0,22.8452,22.8668,22.8019,22.8235,333100.0
2010-04-22 14:05:00,31.62,31.72,31.61,31.71,280600.0,22.8235,22.8957,22.8163,22.8885,280600.0
2010-04-22 14:10:00,31.72,31.72,31.66,31.7,130800.0,22.8957,22.8957,22.8524,22.8813,130800.0
2010-04-22 14:15:00,31.71,31.79,31.68,31.77,278100.0,22.8885,22.9462,22.8668,22.9318,278100.0
2010-04-22 14:20:00,31.77,31.85,31.7,31.81,220000.0,22.9318,22.9895,22.8813,22.9607,220000.0
2010-04-22 14:25:00,31.8,31.98,31.8,31.98,486400.0,22.9534,23.0834,22.9534,23.0834,486400.0
2010-04-22 14:30:00,31.97,32.1,31.95,32.0,735200.0,23.0762,23.17,23.0617,23.0978,735200.0
2010-04-22 14:35:00,32.0,32.0,31.93,31.93,257700.0,23.0978,23.0978,23.0473,23.0473,257700.0
2010-04-22 14:40:00,31.93,31.93,31.83,31.83,190200.0,23.0473,23.0473,22.9751,22.9751,190200.0
2010-04-22 14:45:00,31.83,31.86,31.78,31.79,115500.0,22.9751,22.9968,22.939,22.9462,115500.0
2010-04-22 14:50:00,31.8,31.83,31.76,31.8,148600.0,22.9534,22.9751,22.9246,22.9534,148600.0
2010-04-22 14:55:00,31.8,31.9,31.75,31.89,213400.0,22.9534,23.0256,22.9174,23.0184,213400.0
2010-04-22 15:00:00,31.89,31.99,31.89,31.95,257000.0,23.0184,23.0906,23.0184,23.0617,257000.0
2010-04-22 15:05:00,31.95,31.96,31.84,31.88,159400.0,23.0617,23.0689,22.9823,23.0112,159400.0
2010-04-22 15:10:00,31.88,31.9,31.8,31.87,237800.0,23.0112,23.0256,22.9534,23.004,237800.0
2010-04-22 15:15:00,31.88,31.96,31.86,31.95,172800.0,23.0112,23.0689,22.9968,23.0617,172800.0
2010-04-22 15:20:00,31.94,32.01,31.92,31.96,390600.0,23.0545,23.105,23.0401,23.0689,390600.0
2010-04-22 15:25:00,31.96,32.02,31.93,32.02,266300.0,23.0689,23.1122,23.0473,23.1122,266300.0
2010-04-22 15:30:00,32.02,32.03,31.87,31.89,223900.0,23.1122,23.1195,23.004,23.0184,223900.0
2010-04-22 15:35:00,31.89,31.92,31.87,31.91,130500.0,23.0184,23.0401,23.004,23.0328,130500.0
2010-04-22 15:40:00,31.91,31.98,31.85,31.98,312300.0,23.0328,23.0834,22.9895,23.0834,312300.0
2010-04-22 15:45:00,31.98,32.0,31.92,31.94,265000.0,23.0834,23.0978,23.0401,23.0545,265000.0
2010-04-22 15:50:00,31.93,31.98,31.9,31.96,342300.0,23.0473,23.0834,23.0256,23.0689,342300.0
2010-04-22 15:55:00,31.95,31.96,31.88,31.91,517500.0,23.0617,23.0689,23.0112,23.0328,517500.0
2010-04-23 09:30:00,31.97,32.0,31.9,31.93,455200.0,23.0762,23.0978,23.0256,23.0473,455200.0
2010-04-23 09:35:00,31.92,32.0,31.9,31.98,266100.0,23.0401,23.0978,23.0256,23.0834,266100.0
2010-04-23 09:40:00,31.98,32.03,31.93,31.94,409700.0,23.0834,23.1195,23.0473,23.0545,409700.0
2010-04-23 09:45:00,31.93,31.98,31.84,31.9,230700.0,23.0473,23.0834,22.9823,23.0256,230700.0
2010-04-23 09:50:00,31.9,31.9,31.79,31.89,225800.0,23.0256,23.0256,22.9462,23.0184,225800.0
2010-04-23 09:55:00,31.89,31.98,31.88,31.94,133300.0,23.0184,23.0834,23.0112,23.0545,133300.0
2010-04-23 10:00:00,31.94,32.07,31.94,31.96,284500.0,23.0545,23.1483,23.0545,23.0689,284500.0
2010-04-23 10:05:00,31.95,31.97,31.89,31.96,148900.0,23.0617,23.0762,23.0184,23.0689,148900.0
2010-04-23 10:10:00,31.96,32.16,31.96,32.08,343000.0,23.0689,23.2133,23.0689,23.1556,343000.0
2010-04-23 10:15:00,32.08,32.09,31.95,31.97,199500.0,23.1556,23.1628,23.0617,23.0762,199500.0
2010-04-23 10:20:00,31.98,32.1,31.95,32.08,237600.0,23.0834,23.17,23.0617,23.1556,237600.0
2010-04-23 10:25:00,32.08,32.09,31.92,31.92,188700.0,23.1556,23.1628,23.0401,23.0401,188700.0
2010-04-23 10:30:00,31.92,31.98,31.86,31.88,282400.0,23.0401,23.0834,22.9968,23.0112,282400.0
2010-04-23 10:35:00,31.87,32.06,31.84,32.02,417500.0,23.004,23.1411,22.9823,23.1122,417500.0
2010-04-23 10:40:00,32.02,32.1,32.02,32.07,275000.0,23.1122,23.17,23.1122,23.1483,275000.0
2010-04-23 10:45:00,32.06,32.1,31.98,32.02,249500.0,23.1411,23.17,23.0834,23.1122,249500.0
2010-04-23 10:50:00,32.02,32.09,31.98,32.05,197500.0,23.1122,23.1628,23.0834,23.1339,197500.0
2010-04-23 10:55:00,32.06,32.06,31.87,31.9,229100.0,23.1411,23.1411,23.004,23.0256,229100.0
2010-04-23 11:00:00,31.9,31.97,31.83,31.86,244100.0,23.0256,23.0762,22.9751,22.9968,244100.0
2010-04-23 11:05:00,31.86,31.96,31.81,31.95,163900.0,22.9968,23.0689,22.9607,23.0617,163900.0
2010-04-23 11:10:00,31.94,31.96,31.88,31.88,275400.0,23.0545,23.0689,23.0112,23.0112,275400.0
2010-04-23 11:15:00,31.88,31.9,31.79,31.82,264200.0,23.0112,23.0256,22.9462,22.9679,264200.0
2010-04-23 11:20:00,31.82,31.83,31.73,31.74,182600.0,22.9679,22.9751,22.9029,22.9101,182600.0
2010-04-23 11:25:00,31.74,31.75,31.67,31.7,238900.0,22.9101,22.9174,22.8596,22.8813,238900.0
2010-04-23 11:30:00,31.69,31.72,31.62,31.7,327400.0,22.8741,22.8957,22.8235,22.8813,327400.0
2010-04-23 11:35:00,31.69,31.9,31.69,31.77,155400.0,22.8741,23.0256,22.8741,22.9318,155400.0
2010-04-23 11:40:00,31.78,31.78,31.69,31.72,62600.0,22.939,22.939,22.8741,22.8957,62600.0
2010-04-23 11:45:00,31.72,31.78,31.69,31.78,89400.0,22.8957,22.939,22.8741,22.939,89400.0
2010-04-23 11:50:00,31.78,31.79,31.76,31.78,38600.0,22.939,22.9462,22.9246,22.939,38600.0
2010-04-23 11:55:00,31.79,31.81,31.76,31.8,63300.0,22.9462,22.9607,22.9246,22.9534,63300.0
2010-04-23 12:00:00,31.81,31.81,31.71,31.71,130300.0,22.9607,22.9607,22.8885,22.8885,130300.0
2010-04-23 12:05:00,31.7,31.71,31.65,31.67,128200.0,22.8813,22.8885,22.8452,22.8596,128200.0
2010-04-23 12:10:00,31.67,31.72,31.64,31.66,129500.0,22.8596,22.8957,22.838,22.8524,129500.0
2010-04-23 12:15:00,31.67,31.67,31.62,31.65,55500.0,22.8596,22.8596,22.8235,22.8452,55500.0
2010-04-23 12:20:00,31.65,31.75,31.63,31.75,79900.0,22.8452,22.9174,22.8307,22.9174,79900.0
2010-04-23 12:25:00,31.75,31.76,31.71,31.72,64300.0,22.9174,22.9246,22.8885,22.8957,64300.0
2010-04-23 12:30:00,31.72,31.73,31.67,31.68,74400.0,22.8957,22.9029,22.8596,22.8668,74400.0
2010-04-23 12:35:00,31.69,31.7,31.65,31.65,38100.0,22.8741,22.8813,22.8452,22.8452,38100.0
2010-04-23 12:40:00,31.65,31.69,31.64,31.69,49600.0,22.8452,22.8741,22.838,22.8741,49600.0
2010-04-23 12:45:00,31.7,31.73,31.69,31.7,64900.0,22.8813,22.9029,22.8741,22.8813,64900.0
2010-04-23 12:50:00,31.69,31.76,31.69,31.76,48600.0,22.8741,22.9246,22.8741,22.9246,48600.0
2010-04-23 12:55:00,31.76,31.85,31.75,31.83,123000.0,22.9246,22.9895,22.9174,22.9751,123000.0
2010-04-23 13:00:00,31.83,31.86,31.79,31.83,105200.0,22.9751,22.9968,22.9462,22.9751,105200.0
2010-04-23 13:05:00,31.82,31.87,31.81,31.83,51500.0,22.9679,23.004,22.9607,22.9751,51500.0
2010-04-23 13:10:00,31.84,31.84,31.8,31.83,51700.0,22.9823,22.9823,22.9534,22.9751,51700.0
2010-04-23 13:15:00,31.82,31.83,31.72,31.75,117300.0,22.9679,22.9751,22.8957,22.9174,117300.0
2010-04-23 13:20:00,31.75,31.83,31.75,31.78,87800.0,22.9174,22.9751,22.9174,22.939,87800.0
2010-04-23 13:25:00,31.79,31.81,31.74,31.78,58700.0,22.9462,22.9607,22.9101,22.939,58700.0
2010-04-23 13:30:00,31.79,31.82,31.78,31.79,52100.0,22.9462,22.9679,22.939,22.9462,52100.0
2010-04-23 13:35:00,31.79,31.79,31.76,31.77,37700.0,22.9462,22.9462,22.9246,22.9318,37700.0
2010-04-23 13:40:00,31.76,31.76,31.72,31.72,49500.0,22.9246,22.9246,22.8957,22.8957,49500.0
2010-04-23 13:45:00,31.72,31.83,31.72,31.82,55400.0,22.8957,22.9751,22.8957,22.9679,55400.0
2010-04-23 13:50:00,31.82,31.84,31.79,31.83,49000.0,22.9679,22.9823,22.9462,22.9751,49000.0
2010-04-23 13:55:00,31.84,31.87,31.82,31.86,72300.0,22.9823,23.004,22.9679,22.9968,72300.0
2010-04-23 14:00:00,31.87,31.9,31.83,31.89,162100.0,23.004,23.0256,22.9751,23.0184,162100.0
2010-04-23 14:05:00,31.9,31.9,31.86,31.87,70800.0,23.0256,23.0256,22.9968,23.004,70800.0
2010-04-23 14:10:00,31.87,31.93,31.86,31.91,91400.0,23.004,23.0473,22.9968,23.0328,91400.0
2010-04-23 14:15:00,31.9,31.96,31.89,31.91,88400.0,23.0256,23.0689,23.0184,23.0328,88400.0
2010-04-23 14:20:00,31.92,31.94,31.91,31.93,60300.0,23.0401,23.0545,23.0328,23.0473,60300.0
2010-04-23 14:25:00,31.93,31.94,31.9,31.9,42300.0,23.0473,23.0545,23.0256,23.0256,42300.0
2010-04-23 14:30:00,31.9,31.92,31.87,31.9,96700.0,23.0256,23.0401,23.004,23.0256,96700.0
2010-04-23 14:35:00,31.91,31.93,31.89,31.93,139500.0,23.0328,23.0473,23.0184,23.0473,139500.0
2010-04-23 14:40:00,31.93,31.95,31.92,31.93,99200.0,23.0473,23.0617,23.0401,23.0473,99200.0
2010-04-23 14:45:00,31.92,31.95,31.92,31.94,59700.0,23.0401,23.0617,23.0401,23.0545,59700.0
2010-04-23 14:50:00,31.95,32.0,31.94,31.96,187100.0,23.0617,23.0978,23.0545,23.0689,187100.0
2010-04-23 14:55:00,31.95,31.96,31.92,31.95,73200.0,23.0617,23.0689,23.0401,23.0617,73200.0
2010-04-23 15:00:00,31.95,31.99,31.94,31.95,86100.0,23.0617,23.0906,23.0545,23.0617,86100.0
2010-04-23 15:05:00,31.94,31.97,31.85,31.85,116500.0,23.0545,23.0762,22.9895,22.9895,116500.0
2010-04-23 15:10:00,31.85,31.87,31.83,31.87,120400.0,22.9895,23.004,22.9751,23.004,120400.0
2010-04-23 15:15:00,31.84,31.94,31.84,31.94,93600.0,22.9823,23.0545,22.9823,23.0545,93600.0
2010-04-23 15:20:00,31.93,31.94,31.88,31.88,115700.0,23.0473,23.0545,23.0112,23.0112,115700.0
2010-04-23 15:25:00,31.88,31.9,31.86,31.86,133600.0,23.0112,23.0256,22.9968,22.9968,133600.0
2010-04-23 15:30:00,31.87,31.92,31.86,31.91,145100.0,23.004,23.0401,22.9968,23.0328,145100.0
2010-04-23 15:35:00,31.91,31.92,31.89,31.9,131800.0,23.0328,23.0401,23.0184,23.0256,131800.0
2010-04-23 15:40:00,31.9,31.9,31.84,31.86,369600.0,23.0256,23.0256,22.9823,22.9968,369600.0
2010-04-23 15:45:00,31.87,31.94,31.86,31.92,374000.0,23.004,23.0545,22.9968,23.0401,374000.0
2010-04-23 15:50:00,31.92,31.95,31.88,31.93,273700.0,23.0401,23.0617,23.0112,23.0473,273700.0
2010-04-23 15:55:00,31.94,31.95,31.89,31.93,708600.0,23.0545,23.0617,23.0184,23.0473,708600.0
2010-04-26 09:30:00,31.94,31.96,31.68,31.86,517200.0,23.0545,23.0689,22.8668,22.9968,517200.0
2010-04-26 09:35:00,31.86,31.86,31.62,31.62,385300.0,22.9968,22.9968,22.8235,22.8235,385300.0
2010-04-26 09:40:00,31.63,31.67,31.5,31.61,314200.0,22.8307,22.8596,22.7369,22.8163,314200.0
2010-04-26 09:45:00,31.61,31.61,31.2,31.24,527900.0,22.8163,22.8163,22.5204,22.5492,527900.0
2010-04-26 09:50:00,31.25,31.44,31.24,31.4,295500.0,22.5565,22.6936,22.5492,22.6647,295500.0
2010-04-26 09:55:00,31.4,31.4,31.3,31.32,214000.0,22.6647,22.6647,22.5925,22.607,214000.0
2010-04-26 10:00:00,31.32,31.39,31.29,31.36,244300.0,22.607,22.6575,22.5853,22.6359,244300.0
2010-04-26 10:05:00,31.37,31.37,31.29,31.3,268700.0,22.6431,22.6431,22.5853,22.5925,268700.0
2010-04-26 10:10:00,31.31,31.35,31.25,31.26,235500.0,22.5998,22.6286,22.5565,22.5637,235500.0
2010-04-26 10:15:00,31.27,31.29,31.15,31.19,207100.0,22.5709,22.5853,22.4843,22.5131,207100.0
2010-04-26 10:20:00,31.2,31.26,31.19,31.21,225600.0,22.5204,22.5637,22.5131,22.5276,225600.0
2010-04-26 10:25:00,31.2,31.22,31.08,31.08,363000.0,22.5204,22.5348,22.4337,22.4337,363000.0
2010-04-26 10:30:00,31.09,31.14,31.06,31.09,336300.0,22.441,22.4771,22.4193,22.441,336300.0
2010-04-26 10:35:00,31.09,31.14,31.02,31.05,334800.0,22.441,22.4771,22.3904,22.4121,334800.0
2010-04-26 10:40:00,31.05,31.23,31.05,31.21,183300.0,22.4121,22.542,22.4121,22.5276,183300.0
2010-04-26 10:45:00,31.2,31.23,31.13,31.13,225700.0,22.5204,22.542,22.4698,22.4698,225700.0
2010-04-26 10:50:00,31.14,31.34,31.11,31.32,158500.0,22.4771,22.6214,22.4554,22.607,158500.0
2010-04-26 10:55:00,31.32,31.34,31.22,31.25,165900.0,22.607,22.6214,22.5348,22.5565,165900.0
2010-04-26 11:00:00,31.25,31.31,31.21,31.31,301600.0,22.5565,22.5998,22.5276,22.5998,301600.0
2010-04-26 11:05:00,31.31,31.35,31.28,31.34,162800.0,22.5998,22.6286,22.5781,22.6214,162800.0
2010-04-26 11:10:00,31.34,31.35,31.29,31.34,314900.0,22.6214,22.6286,22.5853,22.6214,314900.0
2010-04-26 11:15:00,31.34,31.34,31.23,31.25,86600.0,22.6214,22.6214,22.542,22.5565,86600.0
2010-04-26 11:20:00,31.25,31.35,31.25,31.3,124800.0,22.5565,22.6286,22.5565,22.5925,124800.0
2010-04-26 11:25:00,31.3,31.32,31.23,31.23,87100.0,22.5925,22.607,22.542,22.542,87100.0
2010-04-26 11:30:00,31.24,31.28,31.18,31.18,178600.0,22.5492,22.5781,22.5059,22.5059,178600.0
2010-04-26 11:35:00,31.18,31.21,31.16,31.2,181800.0,22.5059,22.5276,22.4915,22.5204,181800.0
2010-04-26 11:40:00,31.2,31.22,31.17,31.17,119600.0,22.5204,22.5348,22.4987,22.4987,119600.0
2010-04-26 11:45:00,31.18,31.21,31.14,31.16,139900.0,22.5059,22.5276,22.4771,22.4915,139900.0
2010-04-26 11:50:00,31.16,31.2,31.12,31.14,176100.0,22.4915,22.5204,22.4626,22.4771,176100.0
2010-04-26 11:55:00,31.15,31.15,31.12,31.13,118100.0,22.4843,22.4843,22.4626,22.4698,118100.0
2010-04-26 12:00:00,31.12,31.16,31.09,31.14,372200.0,22.4626,22.4915,22.441,22.4771,372200.0
2010-04-26 12:05:00,31.14,31.15,31.06,31.08,275700.0,22.4771,22.4843,22.4193,22.4337,275700.0
2010-04-26 12:10:00,31.08,31.13,31.07,31.09,137500.0,22.4337,22.4698,22.4265,22.441,137500.0
2010-04-26 12:15:00,31.1,31.1,31.06,31.1,172000.0,22.4482,22.4482,22.4193,22.4482,172000.0
2010-04-26 12:20:00,31.09,31.1,31.03,31.06,247000.0,22.441,22.4482,22.3977,22.4193,247000.0
2010-04-26 12:25:00,31.06,31.09,31.04,31.09,181300.0,22.4193,22.441,22.4049,22.441,181300.0
2010-04-26 12:30:00,31.09,31.14,31.08,31.13,174600.0,22.441,22.4771,22.4337,22.4698,174600.0
2010-04-26 12:35:00,31.14,31.19,31.13,31.15,135200.0,22.4771,22.5131,22.4698,22.4843,135200.0
2010-04-26 12:40:00,31.14,31.15,31.12,31.15,60800.0,22.4771,22.4843,22.4626,22.4843,60800.0
2010-04-26 12:45:00,31.15,31.19,31.14,31.17,76600.0,22.4843,22.5131,22.4771,22.4987,76600.0
2010-04-26 12:50:00,31.17,31.18,31.13,31.15,172200.0,22.4987,22.5059,22.4698,22.4843,172200.0
2010-04-26 12:55:00,31.15,31.18,31.13,31.18,213500.0,22.4843,22.5059,22.4698,22.5059,213500.0
2010-04-26 13:00:00,31.17,31.18,31.14,31.15,156300.0,22.4987,22.5059,22.4771,22.4843,156300.0
2010-04-26 13:05:00,31.16,31.21,31.15,31.17,177900.0,22.4915,22.5276,22.4843,22.4987,177900.0
2010-04-26 13:10:00,31.17,31.2,31.15,31.18,112400.0,22.4987,22.5204,22.4843,22.5059,112400.0
2010-04-26 13:15:00,31.19,31.22,31.17,31.2,89200.0,22.5131,22.5348,22.4987,22.5204,89200.0
2010-04-26 13:20:00,31.21,31.21,31.15,31.18,136400.0,22.5276,22.5276,22.4843,22.5059,136400.0
2010-04-26 13:25:00,31.19,31.2,31.15,31.17,79500.0,22.5131,22.5204,22.4843,22.4987,79500.0
2010-04-26 13:30:00,31.18,31.22,31.12,31.13,289400.0,22.5059,22.5348,22.4626,22.4698,289400.0
2010-04-26 13:35:00,31.13,31.13,31.07,31.11,238900.0,22.4698,22.4698,22.4265,22.4554,238900.0
2010-04-26 13:40:00,31.11,31.19,31.09,31.15,193000.0,22.4554,22.5131,22.441,22.4843,193000.0
2010-04-26 13:45:00,31.16,31.19,31.14,31.19,84500.0,22.4915,22.5131,22.4771,22.5131,84500.0
2010-04-26 13:50:00,31.19,31.19,31.12,31.12,99000.0,22.5131,22.5131,22.4626,22.4626,99000.0
2010-04-26 13:55:00,31.12,31.15,31.1,31.13,162500.0,22.4626,22.4843,22.4482,22.4698,162500.0
2010-04-26 14:00:00,31.12,31.14,31.11,31.13,136700.0,22.4626,22.4771,22.4554,22.4698,136700.0
2010-04-26 14:05:00,31.13,31.15,31.12,31.13,159100.0,22.4698,22.4843,22.4626,22.4698,159100.0
2010-04-26 14:10:00,31.13,31.13,31.07,31.09,180800.0,22.4698,22.4698,22.4265,22.441,180800.0
2010-04-26 14:15:00,31.09,31.17,31.08,31.17,110700.0,22.441,22.4987,22.4337,22.4987,110700.0
2010-04-26 14:20:00,31.17,31.19,31.15,31.19,67300.0,22.4987,22.5131,22.4843,22.5131,67300.0
2010-04-26 14:25:00,31.19,31.21,31.15,31.15,97800.0,22.5131,22.5276,22.4843,22.4843,97800.0
2010-04-26 14:30:00,31.15,31.15,31.12,31.14,83900.0,22.4843,22.4843,22.4626,22.4771,83900.0
2010-04-26 14:35:00,31.13,31.16,31.06,31.06,108500.0,22.4698,22.4915,22.4193,22.4193,108500.0
2010-04-26 14:40:00,31.06,31.11,31.03,31.04,172900.0,22.4193,22.4554,22.3977,22.4049,172900.0
2010-04-26 14:45:00,31.04,31.09,31.03,31.06,153900.0,22.4049,22.441,22.3977,22.4193,153900.0
2010-04-26 14:50:00,31.06,31.07,31.01,31.01,147300.0,22.4193,22.4265,22.3832,22.3832,147300.0
2010-04-26 14:55:00,31.01,31.02,30.91,30.92,303900.0,22.3832,22.3904,22.311,22.3183,303900.0
2010-04-26 15:00:00,30.92,30.94,30.87,30.88,405700.0,22.3183,22.3327,22.2822,22.2894,405700.0
2010-04-26 15:05:00,30.87,30.94,30.87,30.9,159000.0,22.2822,22.3327,22.2822,22.3038,159000.0
2010-04-26 15:10:00,30.9,30.91,30.85,30.88,344500.0,22.3038,22.311,22.2677,22.2894,344500.0
2010-04-26 15:15:00,30.88,30.9,30.84,30.85,246100.0,22.2894,22.3038,22.2605,22.2677,246100.0
2010-04-26 15:20:00,30.84,30.86,30.76,30.86,228400.0,22.2605,22.275,22.2028,22.275,228400.0
2010-04-26 15:25:00,30.85,30.92,30.85,30.89,230900.0,22.2677,22.3183,22.2677,22.2966,230900.0
2010-04-26 15:30:00,30.89,30.96,30.88,30.93,264600.0,22.2966,22.3471,22.2894,22.3255,264600.0
2010-04-26 15:35:00,30.93,31.03,30.93,30.99,364000.0,22.3255,22.3977,22.3255,22.3688,364000.0
2010-04-26 15:40:00,30.99,31.0,30.91,30.91,301900.0,22.3688,22.376,22.311,22.311,301900.0
2010-04-26 15:45:00,30.92,30.97,30.85,30.94,425600.0,22.3183,22.3544,22.2677,22.3327,425600.0
2010-04-26 15:50:00,30.94,31.01,30.93,30.95,453700.0,22.3327,22.3832,22.3255,22.3399,453700.0
2010-04-26 15:55:00,30.95,30.97,30.9,30.96,863900.0,22.3399,22.3544,22.3038,22.3471,863900.0
2010-04-27 09:30:00,30.61,30.7,30.55,30.58,831500.0,22.0945,22.1595,22.0512,22.0728,831500.0
2010-04-27 09:35:00,30.58,30.75,30.45,30.71,912900.0,22.0728,22.1956,21.979,22.1667,912900.0
2010-04-27 09:40:00,30.7,30.82,30.63,30.79,586100.0,22.1595,22.2461,22.1089,22.2244,586100.0
2010-04-27 09:45:00,30.79,30.96,30.77,30.89,531500.0,22.2244,22.3471,22.21,22.2966,531500.0
2010-04-27 09:50:00,30.89,30.91,30.67,30.67,365500.0,22.2966,22.311,22.1378,22.1378,365500.0
2010-04-27 09:55:00,30.67,30.67,30.58,30.67,389700.0,22.1378,22.1378,22.0728,22.1378,389700.0
2010-04-27 10:00:00,30.66,30.73,30.58,30.62,404700.0,22.1306,22.1811,22.0728,22.1017,404700.0
2010-04-27 10:05:00,30.62,30.82,30.6,30.75,366700.0,22.1017,22.2461,22.0873,22.1956,366700.0
2010-04-27 10:10:00,30.76,30.79,30.66,30.67,150200.0,22.2028,22.2244,22.1306,22.1378,150200.0
2010-04-27 10:15:00,30.67,30.71,30.64,30.68,104900.0,22.1378,22.1667,22.1162,22.145,104900.0
2010-04-27 10:20:00,30.68,30.78,30.68,30.69,239900.0,22.145,22.2172,22.145,22.1522,239900.0
2010-04-27 10:25:00,30.69,30.77,30.66,30.76,125600.0,22.1522,22.21,22.1306,22.2028,125600.0
2010-04-27 10:30:00,30.77,30.89,30.77,30.83,184300.0,22.21,22.2966,22.21,22.2533,184300.0
2010-04-27 10:35:00,30.83,30.87,30.8,30.82,116000.0,22.2533,22.2822,22.2316,22.2461,116000.0
2010-04-27 10:40:00,30.83,31.05,30.79,31.02,439700.0,22.2533,22.4121,22.2244,22.3904,439700.0
2010-04-27 10:45:00,31.02,31.1,30.92,31.0,451000.0,22.3904,22.4482,22.3183,22.376,451000.0
2010-04-27 10:50:00,31.01,31.08,30.94,31.03,495900.0,22.3832,22.4337,22.3327,22.3977,495900.0
2010-04-27 10:55:00,31.03,31.19,30.93,31.17,201300.0,22.3977,22.5131,22.3255,22.4987,201300.0
2010-04-27 11:00:00,31.17,31.2,31.07,31.18,371100.0,22.4987,22.5204,22.4265,22.5059,371100.0
2010-04-27 11:05:00,31.18,31.23,31.07,31.09,391900.0,22.5059,22.542,22.4265,22.441,391900.0
2010-04-27 11:10:00,31.08,31.13,30.85,30.9,472000.0,22.4337,22.4698,22.2677,22.3038,472000.0
2010-04-27 11:15:00,30.89,30.89,30.75,30.85,241100.0,22.2966,22.2966,22.1956,22.2677,241100.0
2010-04-27 11:20:00,30.85,30.86,30.62,30.62,323000.0,22.2677,22.275,22.1017,22.1017,323000.0
2010-04-27 11:25:00,30.63,30.63,30.27,30.32,761800.0,22.1089,22.1089,21.8491,21.8852,761800.0
2010-04-27 11:30:00,30.33,30.33,30.22,30.3,418000.0,21.8924,21.8924,21.813,21.8707,418000.0
2010-04-27 11:35:00,30.3,30.3,30.1,30.12,713300.0,21.8707,21.8707,21.7264,21.7408,713300.0
2010-04-27 11:40:00,30.12,30.26,30.12,30.25,515800.0,21.7408,21.8419,21.7408,21.8346,515800.0
2010-04-27 11:45:00,30.26,30.28,30.17,30.17,230300.0,21.8419,21.8563,21.7769,21.7769,230300.0
2010-04-27 11:50:00,30.18,30.25,30.1,30.13,468500.0,21.7841,21.8346,21.7264,21.748,468500.0
2010-04-27 11:55:00,30.13,30.2,30.05,30.1,389100.0,21.748,21.7986,21.6903,21.7264,389100.0
2010-04-27 12:00:00,30.12,30.24,30.11,30.21,245400.0,21.7408,21.8274,21.7336,21.8058,245400.0
2010-04-27 12:05:00,30.22,30.36,30.21,30.35,322900.0,21.813,21.914,21.8058,21.9068,322900.0
2010-04-27 12:10:00,30.35,30.36,29.92,30.03,680500.0,21.9068,21.914,21.5965,21.6759,680500.0
2010-04-27 12:15:00,30.03,30.2,30.02,30.16,211900.0,21.6759,21.7986,21.6686,21.7697,211900.0
2010-04-27 12:20:00,30.15,30.26,30.13,30.24,196900.0,21.7625,21.8419,21.748,21.8274,196900.0
2010-04-27 12:25:00,30.24,30.28,30.2,30.23,141500.0,21.8274,21.8563,21.7986,21.8202,141500.0
2010-04-27 12:30:00,30.23,30.33,30.21,30.33,105100.0,21.8202,21.8924,21.8058,21.8924,105100.0
2010-04-27 12:35:00,30.33,30.45,30.32,30.44,227700.0,21.8924,21.979,21.8852,21.9718,227700.0
2010-04-27 12:40:00,30.44,30.53,30.42,30.53,198600.0,21.9718,22.0368,21.9574,22.0368,198600.0
2010-04-27 12:45:00,30.52,30.53,30.46,30.48,205100.0,22.0295,22.0368,21.9862,22.0007,205100.0
2010-04-27 12:50:00,30.48,30.54,30.47,30.49,113800.0,22.0007,22.044,21.9934,22.0079,113800.0
2010-04-27 12:55:00,30.49,30.53,30.4,30.4,194600.0,22.0079,22.0368,21.9429,21.9429,194600.0
2010-04-27 13:00:00,30.4,30.52,30.39,30.5,148100.0,21.9429,22.0295,21.9357,22.0151,148100.0
2010-04-27 13:05:00,30.49,30.65,30.45,30.46,374000.0,22.0079,22.1234,21.979,21.9862,374000.0
2010-04-27 13:10:00,30.45,30.47,30.4,30.43,182500.0,21.979,21.9934,21.9429,21.9646,182500.0
2010-04-27 13:15:00,30.43,30.5,30.39,30.49,109700.0,21.9646,22.0151,21.9357,22.0079,109700.0
2010-04-27 13:20:00,30.49,30.59,30.48,30.53,142700.0,22.0079,22.0801,22.0007,22.0368,142700.0
2010-04-27 13:25:00,30.53,30.66,30.52,30.65,136400.0,22.0368,22.1306,22.0295,22.1234,136400.0
2010-04-27 13:30:00,30.65,30.67,30.52,30.52,172100.0,22.1234,22.1378,22.0295,22.0295,172100.0
2010-04-27 13:35:00,30.52,30.56,30.5,30.56,98900.0,22.0295,22.0584,22.0151,22.0584,98900.0
2010-04-27 13:40:00,30.55,30.56,30.48,30.56,97100.0,22.0512,22.0584,22.0007,22.0584,97100.0
2010-04-27 13:45:00,30.56,30.59,30.54,30.58,74100.0,22.0584,22.0801,22.044,22.0728,74100.0
2010-04-27 13:50:00,30.58,30.63,30.56,30.62,82400.0,22.0728,22.1089,22.0584,22.1017,82400.0
2010-04-27 13:55:00,30.62,30.73,30.6,30.63,191600.0,22.1017,22.1811,22.0873,22.1089,191600.0
2010-04-27 14:00:00,30.63,30.65,30.46,30.47,131800.0,22.1089,22.1234,21.9862,21.9934,131800.0
2010-04-27 14:05:00,30.47,30.53,30.46,30.5,124300.0,21.9934,22.0368,21.9862,22.0151,124300.0
2010-04-27 14:10:00,30.5,30.5,30.41,30.45,79700.0,22.0151,22.0151,21.9501,21.979,79700.0
2010-04-27 14:15:00,30.46,30.5,30.45,30.45,101900.0,21.9862,22.0151,21.979,21.979,101900.0
2010-04-27 14:20:00,30.44,30.44,30.36,30.38,129100.0,21.9718,21.9718,21.914,21.9285,129100.0
2010-04-27 14:25:00,30.39,30.45,30.37,30.43,72800.0,21.9357,21.979,21.9213,21.9646,72800.0
2010-04-27 14:30:00,30.43,30.47,30.35,30.38,128800.0,21.9646,21.9934,21.9068,21.9285,128800.0
2010-04-27 14:35:00,30.38,30.38,30.28,30.31,149900.0,21.9285,21.9285,21.8563,21.878,149900.0
2010-04-27 14:40:00,30.32,30.4,30.3,30.36,187700.0,21.8852,21.9429,21.8707,21.914,187700.0
2010-04-27 14:45:00,30.35,30.37,30.29,30.31,180200.0,21.9068,21.9213,21.8635,21.878,180200.0
2010-04-27 14:50:00,30.3,30.31,30.23,30.24,366500.0,21.8707,21.878,21.8202,21.8274,366500.0
2010-04-27 14:55:00,30.25,30.3,30.21,30.3,251500.0,21.8346,21.8707,21.8058,21.8707,251500.0
2010-04-27 15:00:00,30.3,30.37,30.27,30.34,214800.0,21.8707,21.9213,21.8491,21.8996,214800.0
2010-04-27 15:05:00,30.34,30.48,30.32,30.47,262900.0,21.8996,22.0007,21.8852,21.9934,262900.0
2010-04-27 15:10:00,30.47,30.52,30.44,30.45,306200.0,21.9934,22.0295,21.9718,21.979,306200.0
2010-04-27 15:15:00,30.44,30.54,30.43,30.54,202700.0,21.9718,22.044,21.9646,22.044,202700.0
2010-04-27 15:20:00,30.54,30.55,30.45,30.45,131800.0,22.044,22.0512,21.979,21.979,131800.0
2010-04-27 15:25:00,30.45,30.46,30.31,30.33,163600.0,21.979,21.9862,21.878,21.8924,163600.0
2010-04-27 15:30:00,30.32,30.33,30.17,30.2,429900.0,21.8852,21.8924,21.7769,21.7986,429900.0
2010-04-27 15:35:00,30.2,30.24,30.15,30.2,480800.0,21.7986,21.8274,21.7625,21.7986,480800.0
2010-04-27 15:40:00,30.2,30.22,30.04,30.13,539700.0,21.7986,21.813,21.6831,21.748,539700.0
2010-04-27 15:45:00,30.13,30.14,30.09,30.12,610800.0,21.748,21.7553,21.7192,21.7408,610800.0
2010-04-27 15:50:00,30.12,30.14,29.89,29.94,1426000.0,21.7408,21.7553,21.5748,21.6109,1426000.0
2010-04-27 15:55:00,29.93,29.98,29.76,29.9,2921800.0,21.6037,21.6398,21.481,21.582,2921800.0
2010-04-28 09:30:00,30.27,30.75,30.19,30.66,677900.0,21.8851,22.2321,21.8273,22.1671,677900.0
2010-04-28 09:35:00,30.66,30.75,30.61,30.71,398400.0,22.1671,22.2321,22.1309,22.2032,398400.0
2010-04-28 09:40:00,30.71,30.8,30.67,30.75,319800.0,22.2032,22.2683,22.1743,22.2321,319800.0
2010-04-28 09:45:00,30.75,30.85,30.7,30.85,330900.0,22.2321,22.3044,22.196,22.3044,330900.0
2010-04-28 09:50:00,30.84,30.9,30.59,30.6,517100.0,22.2972,22.3406,22.1165,22.1237,517100.0
2010-04-28 09:55:00,30.6,30.61,30.47,30.52,363200.0,22.1237,22.1309,22.0297,22.0659,363200.0
2010-04-28 10:00:00,30.51,30.53,30.39,30.39,250600.0,22.0586,22.0731,21.9719,21.9719,250600.0
2010-04-28 10:05:00,30.4,30.43,30.32,30.4,768700.0,21.9791,22.0008,21.9213,21.9791,768700.0
2010-04-28 10:10:00,30.4,30.48,30.36,30.36,772400.0,21.9791,22.0369,21.9502,21.9502,772400.0
2010-04-28 10:15:00,30.36,30.41,30.2,30.23,1028200.0,21.9502,21.9863,21.8345,21.8562,1028200.0
2010-04-28 10:20:00,30.22,30.24,30.01,30.1,869100.0,21.849,21.8634,21.6971,21.7622,869100.0
2010-04-28 10:25:00,30.11,30.17,30.0,30.15,385000.0,21.7694,21.8128,21.6899,21.7983,385000.0
2010-04-28 10:30:00,30.15,30.23,30.13,30.19,242100.0,21.7983,21.8562,21.7839,21.8273,242100.0
2010-04-28 10:35:00,30.18,30.19,30.0,30.03,315100.0,21.82,21.8273,21.6899,21.7116,315100.0
2010-04-28 10:40:00,30.02,30.11,30.0,30.05,284400.0,21.7044,21.7694,21.6899,21.726,284400.0
2010-04-28 10:45:00,30.06,30.17,30.04,30.1,204300.0,21.7333,21.8128,21.7188,21.7622,204300.0
2010-04-28 10:50:00,30.1,30.23,30.09,30.22,200100.0,21.7622,21.8562,21.755,21.849,200100.0
2010-04-28 10:55:00,30.23,30.25,30.19,30.22,142200.0,21.8562,21.8706,21.8273,21.849,142200.0
2010-04-28 11:00:00,30.21,30.39,30.21,30.39,217500.0,21.8417,21.9719,21.8417,21.9719,217500.0
2010-04-28 11:05:00,30.35,30.51,30.32,30.46,506700.0,21.9429,22.0586,21.9213,22.0225,506700.0
2010-04-28 11:10:00,30.46,30.53,30.43,30.5,221900.0,22.0225,22.0731,22.0008,22.0514,221900.0
2010-04-28 11:15:00,30.5,30.52,30.4,30.5,102900.0,22.0514,22.0659,21.9791,22.0514,102900.0
2010-04-28 11:20:00,30.51,30.6,30.48,30.5,161200.0,22.0586,22.1237,22.0369,22.0514,161200.0
2010-04-28 11:25:00,30.5,30.62,30.28,30.36,477400.0,22.0514,22.1382,21.8923,21.9502,477400.0
2010-04-28 11:30:00,30.36,30.43,30.17,30.18,317500.0,21.9502,22.0008,21.8128,21.82,317500.0
2010-04-28 11:35:00,30.18,30.18,29.95,30.08,481100.0,21.82,21.82,21.6537,21.7477,481100.0
2010-04-28 11:40:00,30.09,30.18,30.04,30.08,319200.0,21.755,21.82,21.7188,21.7477,319200.0
2010-04-28 11:45:00,30.09,30.18,30.05,30.18,163200.0,21.755,21.82,21.726,21.82,163200.0
2010-04-28 11:50:00,30.19,30.19,30.1,30.12,62600.0,21.8273,21.8273,21.7622,21.7767,62600.0
2010-04-28 11:55:00,30.12,30.19,30.12,30.16,121300.0,21.7767,21.8273,21.7767,21.8056,121300.0
2010-04-28 12:00:00,30.16,30.17,30.1,30.14,192800.0,21.8056,21.8128,21.7622,21.7911,192800.0
2010-04-28 12:05:00,30.14,30.17,30.1,30.16,149400.0,21.7911,21.8128,21.7622,21.8056,149400.0
2010-04-28 12:10:00,30.17,30.25,30.15,30.24,105200.0,21.8128,21.8706,21.7983,21.8634,105200.0
2010-04-28 12:15:00,30.23,30.32,30.22,30.3,96700.0,21.8562,21.9213,21.849,21.9068,96700.0
2010-04-28 12:20:00,30.3,30.4,30.28,30.4,117500.0,21.9068,21.9791,21.8923,21.9791,117500.0
2010-04-28 12:25:00,30.39,30.48,30.37,30.39,156100.0,21.9719,22.0369,21.9574,21.9719,156100.0
2010-04-28 12:30:00,30.38,30.46,30.34,30.34,67200.0,21.9646,22.0225,21.9357,21.9357,67200.0
2010-04-28 12:35:00,30.34,30.35,30.25,30.27,62900.0,21.9357,21.9429,21.8706,21.8851,62900.0
2010-04-28 12:40:00,30.26,30.27,30.22,30.25,102700.0,21.8779,21.8851,21.849,21.8706,102700.0
2010-04-28 12:45:00,30.25,30.33,30.24,30.28,59000.0,21.8706,21.9285,21.8634,21.8923,59000.0
2010-04-28 12:50:00,30.29,30.37,30.28,30.37,57100.0,21.8996,21.9574,21.8923,21.9574,57100.0
2010-04-28 12:55:00,30.37,30.37,30.3,30.31,37800.0,21.9574,21.9574,21.9068,21.914,37800.0
2010-04-28 13:00:00,30.32,30.32,30.27,30.32,40100.0,21.9213,21.9213,21.8851,21.9213,40100.0
2010-04-28 13:05:00,30.32,30.44,30.32,30.43,60900.0,21.9213,22.008,21.9213,22.0008,60900.0
2010-04-28 13:10:00,30.43,30.44,30.33,30.34,53100.0,22.0008,22.008,21.9285,21.9357,53100.0
2010-04-28 13:15:00,30.34,30.36,30.29,30.29,50300.0,21.9357,21.9502,21.8996,21.8996,50300.0
2010-04-28 13:20:00,30.28,30.35,30.27,30.31,97800.0,21.8923,21.9429,21.8851,21.914,97800.0
2010-04-28 13:25:00,30.31,30.31,30.22,30.22,38600.0,21.914,21.914,21.849,21.849,38600.0
2010-04-28 13:30:00,30.23,30.27,30.23,30.25,69600.0,21.8562,21.8851,21.8562,21.8706,69600.0
2010-04-28 13:35:00,30.25,30.32,30.24,30.32,57300.0,21.8706,21.9213,21.8634,21.9213,57300.0
2010-04-28 13:40:00,30.31,30.43,30.31,30.42,133300.0,21.914,22.0008,21.914,21.9936,133300.0
2010-04-28 13:45:00,30.42,30.42,30.38,30.39,44200.0,21.9936,21.9936,21.9646,21.9719,44200.0
2010-04-28 13:50:00,30.39,30.42,30.38,30.4,59300.0,21.9719,21.9936,21.9646,21.9791,59300.0
2010-04-28 13:55:00,30.41,30.42,30.38,30.41,36200.0,21.9863,21.9936,21.9646,21.9863,36200.0
2010-04-28 14:00:00,30.4,30.47,30.4,30.47,52600.0,21.9791,22.0297,21.9791,22.0297,52600.0
2010-04-28 14:05:00,30.47,30.48,30.42,30.42,64200.0,22.0297,22.0369,21.9936,21.9936,64200.0
2010-04-28 14:10:00,30.43,30.5,30.39,30.44,123700.0,22.0008,22.0514,21.9719,22.008,123700.0
2010-04-28 14:15:00,30.44,30.5,30.37,30.4,177800.0,22.008,22.0514,21.9574,21.9791,177800.0
2010-04-28 14:20:00,30.41,30.54,30.33,30.53,186400.0,21.9863,22.0803,21.9285,22.0731,186400.0
2010-04-28 14:25:00,30.53,30.61,30.49,30.49,289300.0,22.0731,22.1309,22.0442,22.0442,289300.0
2010-04-28 14:30:00,30.49,30.5,30.34,30.38,294000.0,22.0442,22.0514,21.9357,21.9646,294000.0
2010-04-28 14:35:00,30.37,30.43,30.34,30.37,100000.0,21.9574,22.0008,21.9357,21.9574,100000.0
2010-04-28 14:40:00,30.37,30.43,30.37,30.4,79300.0,21.9574,22.0008,21.9574,21.9791,79300.0
2010-04-28 14:45:00,30.41,30.44,30.25,30.26,171300.0,21.9863,22.008,21.8706,21.8779,171300.0
2010-04-28 14:50:00,30.25,30.39,30.24,30.38,131700.0,21.8706,21.9719,21.8634,21.9646,131700.0
2010-04-28 14:55:00,30.38,30.48,30.38,30.44,190000.0,21.9646,22.0369,21.9646,22.008,190000.0
2010-04-28 15:00:00,30.44,30.53,30.44,30.45,202500.0,22.008,22.0731,22.008,22.0152,202500.0
2010-04-28 15:05:00,30.45,30.46,30.36,30.37,92300.0,22.0152,22.0225,21.9502,21.9574,92300.0
2010-04-28 15:10:00,30.37,30.41,30.33,30.37,92200.0,21.9574,21.9863,21.9285,21.9574,92200.0
2010-04-28 15:15:00,30.37,30.39,30.33,30.37,119900.0,21.9574,21.9719,21.9285,21.9574,119900.0
2010-04-28 15:20:00,30.37,30.39,30.33,30.36,98100.0,21.9574,21.9719,21.9285,21.9502,98100.0
2010-04-28 15:25:00,30.36,30.39,30.36,30.39,87600.0,21.9502,21.9719,21.9502,21.9719,87600.0
2010-04-28 15:30:00,30.39,30.4,30.37,30.39,130200.0,21.9719,21.9791,21.9574,21.9719,130200.0
2010-04-28 15:35:00,30.39,30.39,30.3,30.34,232000.0,21.9719,21.9719,21.9068,21.9357,232000.0
2010-04-28 15:40:00,30.33,30.39,30.32,30.37,310200.0,21.9285,21.9719,21.9213,21.9574,310200.0
2010-04-28 15:45:00,30.37,30.37,30.2,30.22,594300.0,21.9574,21.9574,21.8345,21.849,594300.0
2010-04-28 15:50:00,30.21,30.34,30.21,30.31,491500.0,21.8417,21.9357,21.8417,21.914,491500.0
2010-04-28 15:55:00,30.3,30.35,30.26,30.35,812400.0,21.9068,21.9429,21.8779,21.9429,812400.0
2010-04-29 09:30:00,30.65,30.85,30.43,30.52,521400.0,22.1598,22.3044,22.0008,22.0659,521400.0
2010-04-29 09:35:00,30.53,30.81,30.53,30.78,428600.0,22.0731,22.2755,22.0731,22.2538,428600.0
2010-04-29 09:40:00,30.77,30.89,30.72,30.74,514900.0,22.2466,22.3334,22.2105,22.2249,514900.0
2010-04-29 09:45:00,30.74,30.78,30.67,30.69,398000.0,22.2249,22.2538,22.1743,22.1888,398000.0
2010-04-29 09:50:00,30.69,30.78,30.66,30.7,270800.0,22.1888,22.2538,22.1671,22.196,270800.0
2010-04-29 09:55:00,30.69,30.78,30.65,30.75,280200.0,22.1888,22.2538,22.1598,22.2321,280200.0
2010-04-29 10:00:00,30.76,30.77,30.67,30.69,300300.0,22.2394,22.2466,22.1743,22.1888,300300.0
2010-04-29 10:05:00,30.7,30.73,30.57,30.61,165600.0,22.196,22.2177,22.102,22.1309,165600.0
2010-04-29 10:10:00,30.61,30.71,30.58,30.7,97000.0,22.1309,22.2032,22.1092,22.196,97000.0
2010-04-29 10:15:00,30.7,30.8,30.69,30.78,244600.0,22.196,22.2683,22.1888,22.2538,244600.0
2010-04-29 10:20:00,30.78,30.87,30.75,30.87,262600.0,22.2538,22.3189,22.2321,22.3189,262600.0
2010-04-29 10:25:00,30.87,30.95,30.85,30.95,188300.0,22.3189,22.3767,22.3044,22.3767,188300.0
2010-04-29 10:30:00,30.95,30.95,30.85,30.92,134400.0,22.3767,22.3767,22.3044,22.3551,134400.0
2010-04-29 10:35:00,30.91,30.98,30.91,30.96,149700.0,22.3478,22.3984,22.3478,22.384,149700.0
2010-04-29 10:40:00,30.96,31.0,30.9,31.0,118300.0,22.384,22.4129,22.3406,22.4129,118300.0
2010-04-29 10:45:00,31.0,31.03,30.97,31.02,205500.0,22.4129,22.4346,22.3912,22.4274,205500.0
2010-04-29 10:50:00,31.02,31.17,31.02,31.13,562000.0,22.4274,22.5358,22.4274,22.5069,562000.0
2010-04-29 10:55:00,31.13,31.15,31.1,31.12,124800.0,22.5069,22.5213,22.4852,22.4997,124800.0
2010-04-29 11:00:00,31.12,31.15,31.1,31.12,170000.0,22.4997,22.5213,22.4852,22.4997,170000.0
2010-04-29 11:05:00,31.12,31.12,30.93,30.94,389100.0,22.4997,22.4997,22.3623,22.3695,389100.0
2010-04-29 11:10:00,30.94,30.99,30.89,30.98,243600.0,22.3695,22.4057,22.3334,22.3984,243600.0
2010-04-29 11:15:00,30.97,30.98,30.89,30.93,110100.0,22.3912,22.3984,22.3334,22.3623,110100.0
2010-04-29 11:20:00,30.93,30.96,30.91,30.93,190800.0,22.3623,22.384,22.3478,22.3623,190800.0
2010-04-29 11:25:00,30.93,30.98,30.9,30.98,141000.0,22.3623,22.3984,22.3406,22.3984,141000.0
2010-04-29 11:30:00,30.98,31.0,30.97,30.99,117500.0,22.3984,22.4129,22.3912,22.4057,117500.0
2010-04-29 11:35:00,30.99,31.08,30.98,31.06,139800.0,22.4057,22.4707,22.3984,22.4563,139800.0
2010-04-29 11:40:00,31.05,31.07,31.03,31.03,75400.0,22.449,22.4635,22.4346,22.4346,75400.0
2010-04-29 11:45:00,31.02,31.03,31.0,31.0,144500.0,22.4274,22.4346,22.4129,22.4129,144500.0
2010-04-29 11:50:00,31.01,31.04,30.98,31.01,120100.0,22.4201,22.4418,22.3984,22.4201,120100.0
2010-04-29 11:55:00,31.01,31.1,31.0,31.09,156400.0,22.4201,22.4852,22.4129,22.478,156400.0
2010-04-29 12:00:00,31.09,31.11,31.07,31.1,103900.0,22.478,22.4924,22.4635,22.4852,103900.0
2010-04-29 12:05:00,31.11,31.11,31.04,31.06,73800.0,22.4924,22.4924,22.4418,22.4563,73800.0
2010-04-29 12:10:00,31.06,31.11,31.03,31.05,236400.0,22.4563,22.4924,22.4346,22.449,236400.0
2010-04-29 12:15:00,31.04,31.05,30.99,31.04,191600.0,22.4418,22.449,22.4057,22.4418,191600.0
2010-04-29 12:20:00,31.05,31.05,31.0,31.0,62500.0,22.449,22.449,22.4129,22.4129,62500.0
2010-04-29 12:25:00,31.0,31.03,30.98,30.99,57500.0,22.4129,22.4346,22.3984,22.4057,57500.0
2010-04-29 12:30:00,31.02,31.06,30.98,31.03,62900.0,22.4274,22.4563,22.3984,22.4346,62900.0
2010-04-29 12:35:00,31.04,31.04,30.97,30.98,48700.0,22.4418,22.4418,22.3912,22.3984,48700.0
2010-04-29 12:40:00,30.99,31.1,30.99,31.1,173300.0,22.4057,22.4852,22.4057,22.4852,173300.0
2010-04-29 12:45:00,31.09,31.14,31.09,31.12,142200.0,22.478,22.5141,22.478,22.4997,142200.0
2010-04-29 12:50:00,31.12,31.13,31.06,31.06,88600.0,22.4997,22.5069,22.4563,22.4563,88600.0
2010-04-29 12:55:00,31.06,31.09,31.04,31.08,40600.0,22.4563,22.478,22.4418,22.4707,40600.0
2010-04-29 13:00:00,31.09,31.13,31.07,31.09,113400.0,22.478,22.5069,22.4635,22.478,113400.0
2010-04-29 13:05:00,31.08,31.13,31.08,31.11,45800.0,22.4707,22.5069,22.4707,22.4924,45800.0
2010-04-29 13:10:00,31.12,31.14,31.09,31.14,58300.0,22.4997,22.5141,22.478,22.5141,58300.0
2010-04-29 13:15:00,31.14,31.15,31.12,31.14,70300.0,22.5141,22.5213,22.4997,22.5141,70300.0
2010-04-29 13:20:00,31.15,31.2,31.13,31.19,118000.0,22.5213,22.5575,22.5069,22.5503,118000.0
2010-04-29 13:25:00,31.18,31.2,31.15,31.15,101400.0,22.543,22.5575,22.5213,22.5213,101400.0
2010-04-29 13:30:00,31.15,31.22,31.15,31.21,110100.0,22.5213,22.572,22.5213,22.5647,110100.0
2010-04-29 13:35:00,31.2,31.24,31.17,31.17,121700.0,22.5575,22.5864,22.5358,22.5358,121700.0
2010-04-29 13:40:00,31.17,31.18,31.14,31.15,110900.0,22.5358,22.543,22.5141,22.5213,110900.0
2010-04-29 13:45:00,31.15,31.16,31.1,31.16,122200.0,22.5213,22.5286,22.4852,22.5286,122200.0
2010-04-29 13:50:00,31.15,31.24,31.15,31.23,259100.0,22.5213,22.5864,22.5213,22.5792,259100.0
2010-04-29 13:55:00,31.23,31.34,31.22,31.34,242600.0,22.5792,22.6587,22.572,22.6587,242600.0
2010-04-29 14:00:00,31.34,31.66,31.33,31.51,835400.0,22.6587,22.8901,22.6515,22.7816,835400.0
2010-04-29 14:05:00,31.51,31.7,31.49,31.66,450500.0,22.7816,22.919,22.7672,22.8901,450500.0
2010-04-29 14:10:00,31.67,31.76,31.62,31.67,376600.0,22.8973,22.9624,22.8611,22.8973,376600.0
2010-04-29 14:15:00,31.68,31.7,31.61,31.63,164600.0,22.9045,22.919,22.8539,22.8684,164600.0
2010-04-29 14:20:00,31.63,31.72,31.58,31.71,321000.0,22.8684,22.9334,22.8322,22.9262,321000.0
2010-04-29 14:25:00,31.71,31.72,31.63,31.65,304400.0,22.9262,22.9334,22.8684,22.8828,304400.0
2010-04-29 14:30:00,31.65,31.66,31.59,31.6,237800.0,22.8828,22.8901,22.8395,22.8467,237800.0
2010-04-29 14:35:00,31.6,31.65,31.42,31.42,354100.0,22.8467,22.8828,22.7166,22.7166,354100.0
2010-04-29 14:40:00,31.42,31.5,31.37,31.42,286200.0,22.7166,22.7744,22.6804,22.7166,286200.0
2010-04-29 14:45:00,31.42,31.43,31.38,31.38,205500.0,22.7166,22.7238,22.6876,22.6876,205500.0
2010-04-29 14:50:00,31.39,31.41,31.3,31.32,280700.0,22.6949,22.7093,22.6298,22.6443,280700.0
2010-04-29 14:55:00,31.32,31.45,31.3,31.39,159700.0,22.6443,22.7382,22.6298,22.6949,159700.0
2010-04-29 15:00:00,31.39,31.45,31.36,31.43,203000.0,22.6949,22.7382,22.6732,22.7238,203000.0
2010-04-29 15:05:00,31.43,31.48,31.38,31.44,246200.0,22.7238,22.7599,22.6876,22.731,246200.0
2010-04-29 15:10:00,31.44,31.45,31.38,31.44,198400.0,22.731,22.7382,22.6876,22.731,198400.0
2010-04-29 15:15:00,31.44,31.5,31.43,31.48,252600.0,22.731,22.7744,22.7238,22.7599,252600.0
2010-04-29 15:20:00,31.48,31.51,31.39,31.39,278200.0,22.7599,22.7816,22.6949,22.6949,278200.0
2010-04-29 15:25:00,31.4,31.48,31.37,31.47,247900.0,22.7021,22.7599,22.6804,22.7527,247900.0
2010-04-29 15:30:00,31.47,31.5,31.46,31.49,251900.0,22.7527,22.7744,22.7455,22.7672,251900.0
2010-04-29 15:35:00,31.48,31.49,31.42,31.43,294100.0,22.7599,22.7672,22.7166,22.7238,294100.0
2010-04-29 15:40:00,31.44,31.44,31.37,31.37,232900.0,22.731,22.731,22.6804,22.6804,232900.0
2010-04-29 15:45:00,31.37,31.39,31.32,31.34,400200.0,22.6804,22.6949,22.6443,22.6587,400200.0
2010-04-29 15:50:00,31.34,31.39,31.33,31.37,493600.0,22.6587,22.6949,22.6515,22.6804,493600.0
2010-04-29 15:55:00,31.37,31.37,31.29,31.33,1029000.0,22.6804,22.6804,22.6226,22.6515,1029000.0
2010-04-30 09:30:00,30.99,31.08,30.54,30.93,793900.0,22.4057,22.4707,22.0803,22.3623,793900.0
2010-04-30 09:35:00,30.93,31.04,30.71,30.76,395500.0,22.3623,22.4418,22.2032,22.2394,395500.0
2010-04-30 09:40:00,30.76,30.8,30.71,30.77,534700.0,22.2394,22.2683,22.2032,22.2466,534700.0
2010-04-30 09:45:00,30.77,30.78,30.68,30.7,358400.0,22.2466,22.2538,22.1815,22.196,358400.0
2010-04-30 09:50:00,30.7,30.83,30.68,30.83,245600.0,22.196,22.29,22.1815,22.29,245600.0
2010-04-30 09:55:00,30.83,30.85,30.62,30.62,369100.0,22.29,22.3044,22.1382,22.1382,369100.0
2010-04-30 10:00:00,30.63,30.64,30.39,30.39,740500.0,22.1454,22.1526,21.9719,21.9719,740500.0
2010-04-30 10:05:00,30.38,30.69,30.37,30.67,686700.0,21.9646,22.1888,21.9574,22.1743,686700.0
2010-04-30 10:10:00,30.66,30.71,30.57,30.59,275800.0,22.1671,22.2032,22.102,22.1165,275800.0
2010-04-30 10:15:00,30.59,30.6,30.48,30.57,412100.0,22.1165,22.1237,22.0369,22.102,412100.0
2010-04-30 10:20:00,30.56,30.8,30.52,30.76,421600.0,22.0948,22.2683,22.0659,22.2394,421600.0
2010-04-30 10:25:00,30.75,30.76,30.62,30.68,465500.0,22.2321,22.2394,22.1382,22.1815,465500.0
2010-04-30 10:30:00,30.68,30.68,30.51,30.58,614400.0,22.1815,22.1815,22.0586,22.1092,614400.0
2010-04-30 10:35:00,30.59,30.6,30.43,30.5,389700.0,22.1165,22.1237,22.0008,22.0514,389700.0
2010-04-30 10:40:00,30.5,30.57,30.46,30.52,211900.0,22.0514,22.102,22.0225,22.0659,211900.0
2010-04-30 10:45:00,30.52,30.68,30.51,30.6,420700.0,22.0659,22.1815,22.0586,22.1237,420700.0
2010-04-30 10:50:00,30.59,30.67,30.55,30.6,440300.0,22.1165,22.1743,22.0875,22.1237,440300.0
2010-04-30 10:55:00,30.6,30.63,30.49,30.55,288100.0,22.1237,22.1454,22.0442,22.0875,288100.0
2010-04-30 11:00:00,30.55,30.6,30.47,30.48,179800.0,22.0875,22.1237,22.0297,22.0369,179800.0
2010-04-30 11:05:00,30.47,30.53,30.39,30.52,271400.0,22.0297,22.0731,21.9719,22.0659,271400.0
2010-04-30 11:10:00,30.53,30.6,30.49,30.6,192200.0,22.0731,22.1237,22.0442,22.1237,192200.0
2010-04-30 11:15:00,30.6,30.6,30.47,30.51,135800.0,22.1237,22.1237,22.0297,22.0586,135800.0
2010-04-30 11:20:00,30.5,30.59,30.49,30.57,166000.0,22.0514,22.1165,22.0442,22.102,166000.0
2010-04-30 11:25:00,30.57,30.64,30.55,30.6,300600.0,22.102,22.1526,22.0875,22.1237,300600.0
2010-04-30 11:30:00,30.59,30.7,30.58,30.7,171500.0,22.1165,22.196,22.1092,22.196,171500.0
2010-04-30 11:35:00,30.7,30.72,30.66,30.69,211000.0,22.196,22.2105,22.1671,22.1888,211000.0
2010-04-30 11:40:00,30.68,30.8,30.68,30.76,231900.0,22.1815,22.2683,22.1815,22.2394,231900.0
2010-04-30 11:45:00,30.75,30.84,30.74,30.83,175800.0,22.2321,22.2972,22.2249,22.29,175800.0
2010-04-30 11:50:00,30.83,30.88,30.77,30.79,226100.0,22.29,22.3261,22.2466,22.2611,226100.0
2010-04-30 11:55:00,30.8,30.86,30.8,30.84,120600.0,22.2683,22.3117,22.2683,22.2972,120600.0
2010-04-30 12:00:00,30.84,30.87,30.82,30.87,172700.0,22.2972,22.3189,22.2828,22.3189,172700.0
2010-04-30 12:05:00,30.86,30.87,30.75,30.78,169500.0,22.3117,22.3189,22.2321,22.2538,169500.0
2010-04-30 12:10:00,30.78,30.81,30.72,30.76,94300.0,22.2538,22.2755,22.2105,22.2394,94300.0
2010-04-30 12:15:00,30.75,30.75,30.57,30.57,275700.0,22.2321,22.2321,22.102,22.102,275700.0
2010-04-30 12:20:00,30.58,30.58,30.51,30.51,473700.0,22.1092,22.1092,22.0586,22.0586,473700.0
2010-04-30 12:25:00,30.51,30.8,30.46,30.47,150200.0,22.0586,22.2683,22.0225,22.0297,150200.0
2010-04-30 12:30:00,30.47,30.49,30.43,30.48,282800.0,22.0297,22.0442,22.0008,22.0369,282800.0
2010-04-30 12:35:00,30.48,30.5,30.41,30.48,125200.0,22.0369,22.0514,21.9863,22.0369,125200.0
2010-04-30 12:40:00,30.46,30.52,30.44,30.5,178100.0,22.0225,22.0659,22.008,22.0514,178100.0
2010-04-30 12:45:00,30.5,30.52,30.4,30.45,146600.0,22.0514,22.0659,21.9791,22.0152,146600.0
2010-04-30 12:50:00,30.45,30.45,30.31,30.32,185200.0,22.0152,22.0152,21.914,21.9213,185200.0
2010-04-30 12:55:00,30.31,30.35,30.25,30.33,401900.0,21.914,21.9429,21.8706,21.9285,401900.0
2010-04-30 13:00:00,30.33,30.41,30.32,30.4,155800.0,21.9285,21.9863,21.9213,21.9791,155800.0
2010-04-30 13:05:00,30.39,30.4,30.3,30.33,82900.0,21.9719,21.9791,21.9068,21.9285,82900.0
2010-04-30 13:10:00,30.33,30.36,30.27,30.35,132900.0,21.9285,21.9502,21.8851,21.9429,132900.0
2010-04-30 13:15:00,30.35,30.5,30.33,30.5,169700.0,21.9429,22.0514,21.9285,22.0514,169700.0
2010-04-30 13:20:00,30.5,30.51,30.45,30.48,253300.0,22.0514,22.0586,22.0152,22.0369,253300.0
2010-04-30 13:25:00,30.48,30.57,30.48,30.55,145100.0,22.0369,22.102,22.0369,22.0875,145100.0
2010-04-30 13:30:00,30.55,30.57,30.46,30.53,175200.0,22.0875,22.102,22.0225,22.0731,175200.0
2010-04-30 13:35:00,30.53,30.62,30.52,30.56,149000.0,22.0731,22.1382,22.0659,22.0948,149000.0
2010-04-30 13:40:00,30.57,30.65,30.56,30.65,81200.0,22.102,22.1598,22.0948,22.1598,81200.0
2010-04-30 13:45:00,30.65,30.7,30.62,30.7,157900.0,22.1598,22.196,22.1382,22.196,157900.0
2010-04-30 13:50:00,30.69,30.73,30.64,30.66,182600.0,22.1888,22.2177,22.1526,22.1671,182600.0
2010-04-30 13:55:00,30.66,30.69,30.63,30.64,101400.0,22.1671,22.1888,22.1454,22.1526,101400.0
2010-04-30 14:00:00,30.64,30.64,30.58,30.62,114500.0,22.1526,22.1526,22.1092,22.1382,114500.0
2010-04-30 14:05:00,30.63,30.67,30.62,30.66,72900.0,22.1454,22.1743,22.1382,22.1671,72900.0
2010-04-30 14:10:00,30.67,30.77,30.65,30.76,188100.0,22.1743,22.2466,22.1598,22.2394,188100.0
2010-04-30 14:15:00,30.76,30.78,30.69,30.7,110600.0,22.2394,22.2538,22.1888,22.196,110600.0
2010-04-30 14:20:00,30.7,30.71,30.64,30.71,72100.0,22.196,22.2032,22.1526,22.2032,72100.0
2010-04-30 14:25:00,30.7,30.72,30.65,30.67,92900.0,22.196,22.2105,22.1598,22.1743,92900.0
2010-04-30 14:30:00,30.67,30.67,30.56,30.6,201700.0,22.1743,22.1743,22.0948,22.1237,201700.0
2010-04-30 14:35:00,30.6,30.6,30.51,30.54,157300.0,22.1237,22.1237,22.0586,22.0803,157300.0
2010-04-30 14:40:00,30.54,30.58,30.51,30.57,173700.0,22.0803,22.1092,22.0586,22.102,173700.0
2010-04-30 14:45:00,30.57,30.61,30.53,30.56,114100.0,22.102,22.1309,22.0731,22.0948,114100.0
2010-04-30 14:50:00,30.56,30.58,30.48,30.56,187400.0,22.0948,22.1092,22.0369,22.0948,187400.0
2010-04-30 14:55:00,30.56,30.59,30.51,30.51,131300.0,22.0948,22.1165,22.0586,22.0586,131300.0
2010-04-30 15:00:00,30.51,30.56,30.43,30.54,365100.0,22.0586,22.0948,22.0008,22.0803,365100.0
2010-04-30 15:05:00,30.55,30.55,30.45,30.45,169600.0,22.0875,22.0875,22.0152,22.0152,169600.0
2010-04-30 15:10:00,30.45,30.59,30.43,30.54,241900.0,22.0152,22.1165,22.0008,22.0803,241900.0
2010-04-30 15:15:00,30.54,30.58,30.5,30.55,257900.0,22.0803,22.1092,22.0514,22.0875,257900.0
2010-04-30 15:20:00,30.54,30.56,30.46,30.5,242900.0,22.0803,22.0948,22.0225,22.0514,242900.0
2010-04-30 15:25:00,30.49,30.49,30.38,30.41,245100.0,22.0442,22.0442,21.9646,21.9863,245100.0
2010-04-30 15:30:00,30.41,30.47,30.37,30.38,411000.0,21.9863,22.0297,21.9574,21.9646,411000.0
2010-04-30 15:35:00,30.37,30.38,30.3,30.33,563300.0,21.9574,21.9646,21.9068,21.9285,563300.0
2010-04-30 15:40:00,30.33,30.39,30.2,30.33,907600.0,21.9285,21.9719,21.8345,21.9285,907600.0
2010-04-30 15:45:00,30.33,30.41,30.29,30.37,536800.0,21.9285,21.9863,21.8996,21.9574,536800.0
2010-04-30 15:50:00,30.37,30.4,30.3,30.39,609600.0,21.9574,21.9791,21.9068,21.9719,609600.0
2010-04-30 15:55:00,30.39,30.46,30.21,30.28,2074600.0,21.9719,22.0225,21.8417,21.8923,2074600.0
2010-05-03 09:30:00,30.25,30.37,30.22,30.27,563500.0,21.8706,21.9574,21.849,21.8851,563500.0
2010-05-03 09:35:00,30.28,30.6,30.28,30.32,342200.0,21.8923,22.1237,21.8923,21.9213,342200.0
2010-05-03 09:40:00,30.32,30.41,30.24,30.4,207600.0,21.9213,21.9863,21.8634,21.9791,207600.0
2010-05-03 09:45:00,30.4,30.43,30.31,30.37,177800.0,21.9791,22.0008,21.914,21.9574,177800.0
2010-05-03 09:50:00,30.36,30.4,30.32,30.33,329900.0,21.9502,21.9791,21.9213,21.9285,329900.0
2010-05-03 09:55:00,30.32,30.34,30.27,30.3,161300.0,21.9213,21.9357,21.8851,21.9068,161300.0
2010-05-03 10:00:00,30.29,30.3,30.15,30.28,391300.0,21.8996,21.9068,21.7983,21.8923,391300.0
2010-05-03 10:05:00,30.27,30.39,30.21,30.35,362900.0,21.8851,21.9719,21.8417,21.9429,362900.0
2010-05-03 10:10:00,30.35,30.44,30.35,30.44,192500.0,21.9429,22.008,21.9429,22.008,192500.0
2010-05-03 10:15:00,30.43,30.45,30.36,30.4,219100.0,22.0008,22.0152,21.9502,21.9791,219100.0
2010-05-03 10:20:00,30.39,30.44,30.38,30.41,154600.0,21.9719,22.008,21.9646,21.9863,154600.0
2010-05-03 10:25:00,30.4,30.44,30.39,30.43,79100.0,21.9791,22.008,21.9719,22.0008,79100.0
2010-05-03 10:30:00,30.43,30.47,30.39,30.43,156500.0,22.0008,22.0297,21.9719,22.0008,156500.0
2010-05-03 10:35:00,30.43,30.44,30.38,30.39,95600.0,22.0008,22.008,21.9646,21.9719,95600.0
2010-05-03 10:40:00,30.4,30.45,30.27,30.28,95700.0,21.9791,22.0152,21.8851,21.8923,95700.0
2010-05-03 10:45:00,30.28,30.29,30.15,30.16,205000.0,21.8923,21.8996,21.7983,21.8056,205000.0
2010-05-03 10:50:00,30.17,30.18,30.1,30.12,225000.0,21.8128,21.82,21.7622,21.7767,225000.0
2010-05-03 10:55:00,30.12,30.12,30.0,30.03,276300.0,21.7767,21.7767,21.6899,21.7116,276300.0
2010-05-03 11:00:00,30.03,30.07,29.96,30.03,345800.0,21.7116,21.7405,21.661,21.7116,345800.0
2010-05-03 11:05:00,30.03,30.03,29.8,29.8,514100.0,21.7116,21.7116,21.5453,21.5453,514100.0
2010-05-03 11:10:00,29.8,29.97,29.8,29.96,245000.0,21.5453,21.6682,21.5453,21.661,245000.0
2010-05-03 11:15:00,29.96,29.97,29.94,29.95,128100.0,21.661,21.6682,21.6465,21.6537,128100.0
2010-05-03 11:20:00,29.94,29.97,29.92,29.94,127100.0,21.6465,21.6682,21.6321,21.6465,127100.0
2010-05-03 11:25:00,29.94,29.95,29.92,29.94,95400.0,21.6465,21.6537,21.6321,21.6465,95400.0
2010-05-03 11:30:00,29.94,29.97,29.91,29.97,219100.0,21.6465,21.6682,21.6248,21.6682,219100.0
2010-05-03 11:35:00,29.96,30.01,29.94,29.94,173000.0,21.661,21.6971,21.6465,21.6465,173000.0
2010-05-03 11:40:00,29.94,30.0,29.93,29.99,114100.0,21.6465,21.6899,21.6393,21.6827,114100.0
2010-05-03 11:45:00,29.99,30.05,29.99,30.01,159900.0,21.6827,21.726,21.6827,21.6971,159900.0
2010-05-03 11:50:00,30.01,30.06,30.0,30.03,137300.0,21.6971,21.7333,21.6899,21.7116,137300.0
2010-05-03 11:55:00,30.03,30.07,30.0,30.05,88000.0,21.7116,21.7405,21.6899,21.726,88000.0
2010-05-03 12:00:00,30.05,30.08,30.02,30.07,76500.0,21.726,21.7477,21.7044,21.7405,76500.0
2010-05-03 12:05:00,30.07,30.08,30.05,30.07,77400.0,21.7405,21.7477,21.726,21.7405,77400.0
2010-05-03 12:10:00,30.08,30.08,30.03,30.06,99000.0,21.7477,21.7477,21.7116,21.7333,99000.0
2010-05-03 12:15:00,30.05,30.1,30.05,30.1,111700.0,21.726,21.7622,21.726,21.7622,111700.0
2010-05-03 12:20:00,30.1,30.21,30.09,30.2,196700.0,21.7622,21.8417,21.755,21.8345,196700.0
2010-05-03 12:25:00,30.21,30.24,30.16,30.17,188500.0,21.8417,21.8634,21.8056,21.8128,188500.0
2010-05-03 12:30:00,30.18,30.31,30.18,30.24,255500.0,21.82,21.914,21.82,21.8634,255500.0
2010-05-03 12:35:00,30.24,30.27,30.18,30.27,123900.0,21.8634,21.8851,21.82,21.8851,123900.0
2010-05-03 12:40:00,30.26,30.3,30.24,30.27,92600.0,21.8779,21.9068,21.8634,21.8851,92600.0
2010-05-03 12:45:00,30.26,30.29,30.2,30.2,177700.0,21.8779,21.8996,21.8345,21.8345,177700.0
2010-05-03 12:50:00,30.19,30.2,30.11,30.16,143000.0,21.8273,21.8345,21.7694,21.8056,143000.0
2010-05-03 12:55:00,30.16,30.23,30.13,30.23,192700.0,21.8056,21.8562,21.7839,21.8562,192700.0
2010-05-03 13:00:00,30.23,30.23,30.12,30.15,96100.0,21.8562,21.8562,21.7767,21.7983,96100.0
2010-05-03 13:05:00,30.15,30.17,30.12,30.17,120700.0,21.7983,21.8128,21.7767,21.8128,120700.0
2010-05-03 13:10:00,30.16,30.22,30.15,30.21,112000.0,21.8056,21.849,21.7983,21.8417,112000.0
2010-05-03 13:15:00,30.21,30.28,30.2,30.21,232900.0,21.8417,21.8923,21.8345,21.8417,232900.0
2010-05-03 13:20:00,30.2,30.22,30.16,30.2,128200.0,21.8345,21.849,21.8056,21.8345,128200.0
2010-05-03 13:25:00,30.19,30.23,30.17,30.17,52400.0,21.8273,21.8562,21.8128,21.8128,52400.0
2010-05-03 13:30:00,30.17,30.2,30.15,30.18,110700.0,21.8128,21.8345,21.7983,21.82,110700.0
2010-05-03 13:35:00,30.18,30.34,30.18,30.33,121700.0,21.82,21.9357,21.82,21.9285,121700.0
2010-05-03 13:40:00,30.33,30.38,30.24,30.24,101200.0,21.9285,21.9646,21.8634,21.8634,101200.0
2010-05-03 13:45:00,30.24,30.29,30.23,30.27,50000.0,21.8634,21.8996,21.8562,21.8851,50000.0
2010-05-03 13:50:00,30.27,30.3,30.23,30.25,63700.0,21.8851,21.9068,21.8562,21.8706,63700.0
2010-05-03 13:55:00,30.25,30.28,30.24,30.25,77800.0,21.8706,21.8923,21.8634,21.8706,77800.0
2010-05-03 14:00:00,30.25,30.26,30.2,30.26,80000.0,21.8706,21.8779,21.8345,21.8779,80000.0
2010-05-03 14:05:00,30.25,30.27,30.23,30.23,59400.0,21.8706,21.8851,21.8562,21.8562,59400.0
2010-05-03 14:10:00,30.23,30.28,30.23,30.28,40200.0,21.8562,21.8923,21.8562,21.8923,40200.0
2010-05-03 14:15:00,30.28,30.32,30.27,30.3,72800.0,21.8923,21.9213,21.8851,21.9068,72800.0
2010-05-03 14:20:00,30.3,30.34,30.28,30.31,103600.0,21.9068,21.9357,21.8923,21.914,103600.0
2010-05-03 14:25:00,30.31,30.35,30.29,30.34,104900.0,21.914,21.9429,21.8996,21.9357,104900.0
2010-05-03 14:30:00,30.35,30.39,30.31,30.31,125000.0,21.9429,21.9719,21.914,21.914,125000.0
2010-05-03 14:35:00,30.31,30.34,30.29,30.33,72400.0,21.914,21.9357,21.8996,21.9285,72400.0
2010-05-03 14:40:00,30.32,30.36,30.32,30.34,137500.0,21.9213,21.9502,21.9213,21.9357,137500.0
2010-05-03 14:45:00,30.34,30.37,30.32,30.35,92900.0,21.9357,21.9574,21.9213,21.9429,92900.0
2010-05-03 14:50:00,30.35,30.44,30.35,30.44,122400.0,21.9429,22.008,21.9429,22.008,122400.0
2010-05-03 14:55:00,30.45,30.49,30.44,30.48,148800.0,22.0152,22.0442,22.008,22.0369,148800.0
2010-05-03 15:00:00,30.49,30.49,30.42,30.44,125000.0,22.0442,22.0442,21.9936,22.008,125000.0
2010-05-03 15:05:00,30.44,30.53,30.42,30.43,162600.0,22.008,22.0731,21.9936,22.0008,162600.0
2010-05-03 15:10:00,30.43,30.44,30.31,30.33,122000.0,22.0008,22.008,21.914,21.9285,122000.0
2010-05-03 15:15:00,30.33,30.4,30.33,30.35,117500.0,21.9285,21.9791,21.9285,21.9429,117500.0
2010-05-03 15:20:00,30.35,30.38,30.24,30.24,291000.0,21.9429,21.9646,21.8634,21.8634,291000.0
2010-05-03 15:25:00,30.25,30.3,30.2,30.23,176700.0,21.8706,21.9068,21.8345,21.8562,176700.0
2010-05-03 15:30:00,30.23,30.36,30.21,30.35,246400.0,21.8562,21.9502,21.8417,21.9429,246400.0
2010-05-03 15:35:00,30.34,30.38,30.3,30.33,152800.0,21.9357,21.9646,21.9068,21.9285,152800.0
2010-05-03 15:40:00,30.34,30.39,30.3,30.36,267400.0,21.9357,21.9719,21.9068,21.9502,267400.0
2010-05-03 15:45:00,30.36,30.4,30.31,30.39,224600.0,21.9502,21.9791,21.914,21.9719,224600.0
2010-05-03 15:50:00,30.38,30.43,30.33,30.42,355000.0,21.9646,22.0008,21.9285,21.9936,355000.0
2010-05-03 15:55:00,30.42,30.47,30.38,30.43,630400.0,21.9936,22.0297,21.9646,22.0008,630400.0
2010-05-04 09:30:00,30.05,30.05,29.77,29.9,383600.0,21.726,21.726,21.5236,21.6176,383600.0
2010-05-04 09:35:00,29.89,30.0,29.8,29.99,358000.0,21.6104,21.6899,21.5453,21.6827,358000.0
2010-05-04 09:40:00,29.98,29.98,29.78,29.79,211000.0,21.6754,21.6754,21.5308,21.5381,211000.0
2010-05-04 09:45:00,29.79,29.87,29.61,29.64,466400.0,21.5381,21.5959,21.4079,21.4296,466400.0
2010-05-04 09:50:00,29.65,29.67,29.55,29.64,536600.0,21.4368,21.4513,21.3645,21.4296,536600.0
2010-05-04 09:55:00,29.64,29.65,29.55,29.58,437000.0,21.4296,21.4368,21.3645,21.3862,437000.0
2010-05-04 10:00:00,29.59,29.62,29.5,29.53,485600.0,21.3935,21.4152,21.3284,21.3501,485600.0
2010-05-04 10:05:00,29.53,29.54,29.41,29.47,546700.0,21.3501,21.3573,21.2633,21.3067,546700.0
2010-05-04 10:10:00,29.48,29.73,29.41,29.63,359600.0,21.3139,21.4947,21.2633,21.4224,359600.0
2010-05-04 10:15:00,29.63,29.74,29.55,29.74,266500.0,21.4224,21.5019,21.3645,21.5019,266500.0
2010-05-04 10:20:00,29.73,29.8,29.67,29.74,500200.0,21.4947,21.5453,21.4513,21.5019,500200.0
2010-05-04 10:25:00,29.74,29.83,29.65,29.68,333900.0,21.5019,21.567,21.4368,21.4585,333900.0
2010-05-04 10:30:00,29.68,29.68,29.46,29.48,408700.0,21.4585,21.4585,21.2995,21.3139,408700.0
2010-05-04 10:35:00,29.49,29.6,29.42,29.6,522000.0,21.3212,21.4007,21.2706,21.4007,522000.0
2010-05-04 10:40:00,29.6,29.61,29.48,29.58,259200.0,21.4007,21.4079,21.3139,21.3862,259200.0
2010-05-04 10:45:00,29.58,29.67,29.54,29.62,306300.0,21.3862,21.4513,21.3573,21.4152,306300.0
2010-05-04 10:50:00,29.62,29.77,29.57,29.77,273300.0,21.4152,21.5236,21.379,21.5236,273300.0
2010-05-04 10:55:00,29.78,29.81,29.61,29.61,450200.0,21.5308,21.5525,21.4079,21.4079,450200.0
2010-05-04 11:00:00,29.62,29.69,29.51,29.52,243300.0,21.4152,21.4658,21.3356,21.3429,243300.0
2010-05-04 11:05:00,29.51,29.65,29.41,29.61,904600.0,21.3356,21.4368,21.2633,21.4079,904600.0
2010-05-04 11:10:00,29.61,29.71,29.52,29.56,386800.0,21.4079,21.4802,21.3429,21.3718,386800.0
2010-05-04 11:15:00,29.56,29.62,29.55,29.61,167700.0,21.3718,21.4152,21.3645,21.4079,167700.0
2010-05-04 11:20:00,29.61,29.66,29.55,29.57,156200.0,21.4079,21.4441,21.3645,21.379,156200.0
2010-05-04 11:25:00,29.56,29.6,29.49,29.54,174000.0,21.3718,21.4007,21.3212,21.3573,174000.0
2010-05-04 11:30:00,29.53,29.63,29.5,29.6,120500.0,21.3501,21.4224,21.3284,21.4007,120500.0
2010-05-04 11:35:00,29.6,29.69,29.6,29.69,110600.0,21.4007,21.4658,21.4007,21.4658,110600.0
2010-05-04 11:40:00,29.68,29.77,29.64,29.67,138800.0,21.4585,21.5236,21.4296,21.4513,138800.0
2010-05-04 11:45:00,29.66,29.67,29.57,29.57,97900.0,21.4441,21.4513,21.379,21.379,97900.0
2010-05-04 11:50:00,29.57,29.62,29.55,29.57,126200.0,21.379,21.4152,21.3645,21.379,126200.0
2010-05-04 11:55:00,29.56,29.65,29.54,29.65,128200.0,21.3718,21.4368,21.3573,21.4368,128200.0
2010-05-04 12:00:00,29.66,29.66,29.52,29.56,140000.0,21.4441,21.4441,21.3429,21.3718,140000.0
2010-05-04 12:05:00,29.56,29.58,29.53,29.56,104300.0,21.3718,21.3862,21.3501,21.3718,104300.0
2010-05-04 12:10:00,29.56,29.58,29.51,29.58,108900.0,21.3718,21.3862,21.3356,21.3862,108900.0
2010-05-04 12:15:00,29.58,29.59,29.51,29.53,145700.0,21.3862,21.3935,21.3356,21.3501,145700.0
2010-05-04 12:20:00,29.52,29.52,29.4,29.43,279500.0,21.3429,21.3429,21.2561,21.2778,279500.0
2010-05-04 12:25:00,29.43,29.47,29.4,29.42,139500.0,21.2778,21.3067,21.2561,21.2706,139500.0
2010-05-04 12:30:00,29.42,29.52,29.41,29.52,121800.0,21.2706,21.3429,21.2633,21.3429,121800.0
2010-05-04 12:35:00,29.51,29.55,29.47,29.52,117200.0,21.3356,21.3645,21.3067,21.3429,117200.0
2010-05-04 12:40:00,29.52,29.56,29.47,29.54,78200.0,21.3429,21.3718,21.3067,21.3573,78200.0
2010-05-04 12:45:00,29.54,29.62,29.5,29.6,149000.0,21.3573,21.4152,21.3284,21.4007,149000.0
2010-05-04 12:50:00,29.61,29.69,29.58,29.68,124100.0,21.4079,21.4658,21.3862,21.4585,124100.0
2010-05-04 12:55:00,29.68,29.68,29.61,29.63,129700.0,21.4585,21.4585,21.4079,21.4224,129700.0
2010-05-04 13:00:00,29.64,29.69,29.62,29.63,114400.0,21.4296,21.4658,21.4152,21.4224,114400.0
2010-05-04 13:05:00,29.64,29.7,29.62,29.62,79500.0,21.4296,21.473,21.4152,21.4152,79500.0
2010-05-04 13:10:00,29.62,29.63,29.53,29.53,152700.0,21.4152,21.4224,21.3501,21.3501,152700.0
2010-05-04 13:15:00,29.54,29.6,29.53,29.56,58500.0,21.3573,21.4007,21.3501,21.3718,58500.0
2010-05-04 13:20:00,29.56,29.63,29.56,29.61,51800.0,21.3718,21.4224,21.3718,21.4079,51800.0
2010-05-04 13:25:00,29.59,29.63,29.53,29.62,90800.0,21.3935,21.4224,21.3501,21.4152,90800.0
2010-05-04 13:30:00,29.62,29.75,29.6,29.73,115500.0,21.4152,21.5091,21.4007,21.4947,115500.0
2010-05-04 13:35:00,29.73,29.75,29.68,29.71,117600.0,21.4947,21.5091,21.4585,21.4802,117600.0
2010-05-04 13:40:00,29.71,29.79,29.7,29.71,84500.0,21.4802,21.5381,21.473,21.4802,84500.0
2010-05-04 13:45:00,29.7,29.8,29.67,29.8,62400.0,21.473,21.5453,21.4513,21.5453,62400.0
2010-05-04 13:50:00,29.79,29.79,29.71,29.77,78800.0,21.5381,21.5381,21.4802,21.5236,78800.0
2010-05-04 13:55:00,29.76,29.77,29.66,29.71,79100.0,21.5164,21.5236,21.4441,21.4802,79100.0
2010-05-04 14:00:00,29.7,29.72,29.58,29.64,107100.0,21.473,21.4875,21.3862,21.4296,107100.0
2010-05-04 14:05:00,29.63,29.67,29.61,29.66,97400.0,21.4224,21.4513,21.4079,21.4441,97400.0
2010-05-04 14:10:00,29.66,29.66,29.61,29.65,104500.0,21.4441,21.4441,21.4079,21.4368,104500.0
2010-05-04 14:15:00,29.64,29.65,29.51,29.52,113000.0,21.4296,21.4368,21.3356,21.3429,113000.0
2010-05-04 14:20:00,29.51,29.54,29.47,29.54,118000.0,21.3356,21.3573,21.3067,21.3573,118000.0
2010-05-04 14:25:00,29.53,29.58,29.5,29.52,72300.0,21.3501,21.3862,21.3284,21.3429,72300.0
2010-05-04 14:30:00,29.52,29.66,29.51,29.52,169000.0,21.3429,21.4441,21.3356,21.3429,169000.0
2010-05-04 14:35:00,29.52,29.59,29.48,29.49,93300.0,21.3429,21.3935,21.3139,21.3212,93300.0
2010-05-04 14:40:00,29.48,29.57,29.47,29.54,120900.0,21.3139,21.379,21.3067,21.3573,120900.0
2010-05-04 14:45:00,29.55,29.55,29.44,29.48,134800.0,21.3645,21.3645,21.285,21.3139,134800.0
2010-05-04 14:50:00,29.48,29.5,29.45,29.45,149700.0,21.3139,21.3284,21.2922,21.2922,149700.0
2010-05-04 14:55:00,29.45,29.45,29.38,29.39,253500.0,21.2922,21.2922,21.2416,21.2489,253500.0
2010-05-04 15:00:00,29.39,29.48,29.34,29.48,218100.0,21.2489,21.3139,21.2127,21.3139,218100.0
2010-05-04 15:05:00,29.48,29.54,29.45,29.52,194500.0,21.3139,21.3573,21.2922,21.3429,194500.0
2010-05-04 15:10:00,29.51,29.51,29.45,29.5,179200.0,21.3356,21.3356,21.2922,21.3284,179200.0
2010-05-04 15:15:00,29.51,29.6,29.49,29.6,439400.0,21.3356,21.4007,21.3212,21.4007,439400.0
2010-05-04 15:20:00,29.6,29.62,29.55,29.61,262400.0,21.4007,21.4152,21.3645,21.4079,262400.0
2010-05-04 15:25:00,29.61,29.61,29.53,29.55,497200.0,21.4079,21.4079,21.3501,21.3645,497200.0
2010-05-04 15:30:00,29.54,29.56,29.44,29.44,421200.0,21.3573,21.3718,21.285,21.285,421200.0
2010-05-04 15:35:00,29.44,29.47,29.39,29.41,224000.0,21.285,21.3067,21.2489,21.2633,224000.0
2010-05-04 15:40:00,29.41,29.42,29.33,29.36,455800.0,21.2633,21.2706,21.2055,21.2272,455800.0
2010-05-04 15:45:00,29.37,29.46,29.34,29.43,801000.0,21.2344,21.2995,21.2127,21.2778,801000.0
2010-05-04 15:50:00,29.43,29.57,29.41,29.57,663300.0,21.2778,21.379,21.2633,21.379,663300.0
2010-05-04 15:55:00,29.57,29.58,29.47,29.52,929100.0,21.379,21.3862,21.3067,21.3429,929100.0
2010-05-05 09:30:00,28.97,29.1,28.93,29.02,436600.0,20.9452,21.0392,20.9163,20.9814,436600.0
2010-05-05 09:35:00,29.01,29.02,28.75,28.93,444000.0,20.9741,20.9814,20.7861,20.9163,444000.0
2010-05-05 09:40:00,28.93,29.13,28.9,29.11,527700.0,20.9163,21.0609,20.8946,21.0464,527700.0
2010-05-05 09:45:00,29.09,29.14,28.99,29.12,282000.0,21.032,21.0681,20.9597,21.0537,282000.0
2010-05-05 09:50:00,29.12,29.17,28.92,29.14,270300.0,21.0537,21.0898,20.9091,21.0681,270300.0
2010-05-05 09:55:00,29.13,29.35,29.12,29.32,272000.0,21.0609,21.2199,21.0537,21.1983,272000.0
2010-05-05 10:00:00,29.31,29.31,29.05,29.06,307300.0,21.191,21.191,21.003,21.0103,307300.0
2010-05-05 10:05:00,29.07,29.17,29.03,29.16,346300.0,21.0175,21.0898,20.9886,21.0826,346300.0
2010-05-05 10:10:00,29.16,29.22,29.08,29.11,287900.0,21.0826,21.126,21.0247,21.0464,287900.0
2010-05-05 10:15:00,29.11,29.19,29.06,29.16,218600.0,21.0464,21.1043,21.0103,21.0826,218600.0
2010-05-05 10:20:00,29.15,29.26,29.13,29.2,204900.0,21.0753,21.1549,21.0609,21.1115,204900.0
2010-05-05 10:25:00,29.21,29.21,29.05,29.05,125600.0,21.1187,21.1187,21.003,21.003,125600.0
2010-05-05 10:30:00,29.05,29.09,29.03,29.06,117000.0,21.003,21.032,20.9886,21.0103,117000.0
2010-05-05 10:35:00,29.06,29.08,29.0,29.01,226000.0,21.0103,21.0247,20.9669,20.9741,226000.0
2010-05-05 10:40:00,29.01,29.17,29.0,29.12,323700.0,20.9741,21.0898,20.9669,21.0537,323700.0
2010-05-05 10:45:00,29.13,29.24,29.12,29.2,392400.0,21.0609,21.1404,21.0537,21.1115,392400.0
2010-05-05 10:50:00,29.2,29.26,29.16,29.22,293700.0,21.1115,21.1549,21.0826,21.126,293700.0
2010-05-05 10:55:00,29.23,29.31,29.21,29.27,183500.0,21.1332,21.191,21.1187,21.1621,183500.0
2010-05-05 11:00:00,29.27,29.28,29.2,29.26,284300.0,21.1621,21.1693,21.1115,21.1549,284300.0
2010-05-05 11:05:00,29.27,29.27,29.18,29.23,507700.0,21.1621,21.1621,21.097,21.1332,507700.0
2010-05-05 11:10:00,29.23,29.32,29.17,29.31,156700.0,21.1332,21.1983,21.0898,21.191,156700.0
2010-05-05 11:15:00,29.31,29.33,29.25,29.29,106300.0,21.191,21.2055,21.1476,21.1766,106300.0
2010-05-05 11:20:00,29.28,29.36,29.28,29.28,118100.0,21.1693,21.2272,21.1693,21.1693,118100.0
2010-05-05 11:25:00,29.28,29.34,29.24,29.28,84100.0,21.1693,21.2127,21.1404,21.1693,84100.0
2010-05-05 11:30:00,29.28,29.3,29.22,29.27,138500.0,21.1693,21.1838,21.126,21.1621,138500.0
2010-05-05 11:35:00,29.28,29.34,29.23,29.34,76900.0,21.1693,21.2127,21.1332,21.2127,76900.0
2010-05-05 11:40:00,29.33,29.5,29.3,29.47,184900.0,21.2055,21.3284,21.1838,21.3067,184900.0
2010-05-05 11:45:00,29.46,29.53,29.43,29.53,142200.0,21.2995,21.3501,21.2778,21.3501,142200.0
2010-05-05 11:50:00,29.52,29.53,29.39,29.39,139200.0,21.3429,21.3501,21.2489,21.2489,139200.0
2010-05-05 11:55:00,29.39,29.52,29.38,29.49,102100.0,21.2489,21.3429,21.2416,21.3212,102100.0
2010-05-05 12:00:00,29.5,29.6,29.49,29.52,177700.0,21.3284,21.4007,21.3212,21.3429,177700.0
2010-05-05 12:05:00,29.53,29.53,29.39,29.39,160100.0,21.3501,21.3501,21.2489,21.2489,160100.0
2010-05-05 12:10:00,29.39,29.4,29.34,29.34,90800.0,21.2489,21.2561,21.2127,21.2127,90800.0
2010-05-05 12:15:00,29.34,29.45,29.3,29.45,96300.0,21.2127,21.2922,21.1838,21.2922,96300.0
2010-05-05 12:20:00,29.44,29.44,29.28,29.31,95500.0,21.285,21.285,21.1693,21.191,95500.0
2010-05-05 12:25:00,29.31,29.34,29.27,29.31,131600.0,21.191,21.2127,21.1621,21.191,131600.0
2010-05-05 12:30:00,29.31,29.4,29.27,29.37,47800.0,21.191,21.2561,21.1621,21.2344,47800.0
2010-05-05 12:35:00,29.36,29.36,29.29,29.3,60800.0,21.2272,21.2272,21.1766,21.1838,60800.0
2010-05-05 12:40:00,29.3,29.31,29.17,29.18,225000.0,21.1838,21.191,21.0898,21.097,225000.0
2010-05-05 12:45:00,29.18,29.31,29.18,29.31,74900.0,21.097,21.191,21.097,21.191,74900.0
2010-05-05 12:50:00,29.31,29.35,29.29,29.35,68100.0,21.191,21.2199,21.1766,21.2199,68100.0
2010-05-05 12:55:00,29.36,29.42,29.34,29.42,60700.0,21.2272,21.2706,21.2127,21.2706,60700.0
2010-05-05 13:00:00,29.43,29.43,29.31,29.38,87600.0,21.2778,21.2778,21.191,21.2416,87600.0
2010-05-05 13:05:00,29.38,29.44,29.36,29.43,59300.0,21.2416,21.285,21.2272,21.2778,59300.0
2010-05-05 13:10:00,29.43,29.43,29.3,29.3,53400.0,21.2778,21.2778,21.1838,21.1838,53400.0
2010-05-05 13:15:00,29.3,29.38,29.3,29.38,47500.0,21.1838,21.2416,21.1838,21.2416,47500.0
2010-05-05 13:20:00,29.38,29.41,29.36,29.41,62800.0,21.2416,21.2633,21.2272,21.2633,62800.0
2010-05-05 13:25:00,29.4,29.41,29.34,29.36,78300.0,21.2561,21.2633,21.2127,21.2272,78300.0
2010-05-05 13:30:00,29.36,29.38,29.29,29.31,83000.0,21.2272,21.2416,21.1766,21.191,83000.0
2010-05-05 13:35:00,29.32,29.33,29.23,29.28,119800.0,21.1983,21.2055,21.1332,21.1693,119800.0
2010-05-05 13:40:00,29.28,29.3,29.22,29.28,77100.0,21.1693,21.1838,21.126,21.1693,77100.0
2010-05-05 13:45:00,29.29,29.4,29.27,29.4,96000.0,21.1766,21.2561,21.1621,21.2561,96000.0
2010-05-05 13:50:00,29.4,29.41,29.35,29.4,84000.0,21.2561,21.2633,21.2199,21.2561,84000.0
2010-05-05 13:55:00,29.4,29.41,29.31,29.32,41300.0,21.2561,21.2633,21.191,21.1983,41300.0
2010-05-05 14:00:00,29.33,29.36,29.23,29.25,58800.0,21.2055,21.2272,21.1332,21.1476,58800.0
2010-05-05 14:05:00,29.26,29.33,29.23,29.28,68900.0,21.1549,21.2055,21.1332,21.1693,68900.0
2010-05-05 14:10:00,29.28,29.31,29.23,29.23,57100.0,21.1693,21.191,21.1332,21.1332,57100.0
2010-05-05 14:15:00,29.24,29.25,29.18,29.21,80700.0,21.1404,21.1476,21.097,21.1187,80700.0
2010-05-05 14:20:00,29.2,29.25,29.17,29.24,80800.0,21.1115,21.1476,21.0898,21.1404,80800.0
2010-05-05 14:25:00,29.25,29.28,29.23,29.26,309200.0,21.1476,21.1693,21.1332,21.1549,309200.0
2010-05-05 14:30:00,29.26,29.27,29.17,29.23,151000.0,21.1549,21.1621,21.0898,21.1332,151000.0
2010-05-05 14:35:00,29.23,29.24,29.07,29.08,195400.0,21.1332,21.1404,21.0175,21.0247,195400.0
2010-05-05 14:40:00,29.08,29.15,29.06,29.13,192700.0,21.0247,21.0753,21.0103,21.0609,192700.0
2010-05-05 14:45:00,29.13,29.13,29.0,29.02,252100.0,21.0609,21.0609,20.9669,20.9814,252100.0
2010-05-05 14:50:00,29.02,29.06,29.0,29.02,255100.0,20.9814,21.0103,20.9669,20.9814,255100.0
2010-05-05 14:55:00,29.02,29.2,29.02,29.17,213200.0,20.9814,21.1115,20.9814,21.0898,213200.0
2010-05-05 15:00:00,29.16,29.19,29.05,29.15,230000.0,21.0826,21.1043,21.003,21.0753,230000.0
2010-05-05 15:05:00,29.16,29.25,29.1,29.23,213000.0,21.0826,21.1476,21.0392,21.1332,213000.0
2010-05-05 15:10:00,29.24,29.27,29.2,29.25,183200.0,21.1404,21.1621,21.1115,21.1476,183200.0
2010-05-05 15:15:00,29.25,29.26,29.14,29.18,202600.0,21.1476,21.1549,21.0681,21.097,202600.0
2010-05-05 15:20:00,29.17,29.27,29.17,29.26,273100.0,21.0898,21.1621,21.0898,21.1549,273100.0
2010-05-05 15:25:00,29.25,29.29,29.22,29.23,187100.0,21.1476,21.1766,21.126,21.1332,187100.0
2010-05-05 15:30:00,29.23,29.26,29.16,29.16,162800.0,21.1332,21.1549,21.0826,21.0826,162800.0
2010-05-05 15:35:00,29.16,29.19,29.1,29.17,258500.0,21.0826,21.1043,21.0392,21.0898,258500.0
2010-05-05 15:40:00,29.17,29.26,29.15,29.25,192400.0,21.0898,21.1549,21.0753,21.1476,192400.0
2010-05-05 15:45:00,29.25,29.25,29.13,29.22,257700.0,21.1476,21.1476,21.0609,21.126,257700.0
2010-05-05 15:50:00,29.22,29.29,29.2,29.27,297400.0,21.126,21.1766,21.1115,21.1621,297400.0
2010-05-05 15:55:00,29.26,29.33,29.26,29.3,501700.0,21.1549,21.2055,21.1549,21.1838,501700.0
2010-05-06 09:30:00,29.0,29.12,28.92,29.06,239700.0,20.9669,21.0537,20.9091,21.0103,239700.0
2010-05-06 09:35:00,29.05,29.27,29.05,29.13,343500.0,21.003,21.1621,21.003,21.0609,343500.0
2010-05-06 09:40:00,29.12,29.21,29.04,29.16,336200.0,21.0537,21.1187,20.9958,21.0826,336200.0
2010-05-06 09:45:00,29.17,29.19,29.02,29.07,238200.0,21.0898,21.1043,20.9814,21.0175,238200.0
2010-05-06 09:50:00,29.07,29.16,29.03,29.13,135500.0,21.0175,21.0826,20.9886,21.0609,135500.0
2010-05-06 09:55:00,29.13,29.15,29.0,29.07,219300.0,21.0609,21.0753,20.9669,21.0175,219300.0
2010-05-06 10:00:00,29.07,29.18,28.97,29.16,193700.0,21.0175,21.097,20.9452,21.0826,193700.0
2010-05-06 10:05:00,29.16,29.17,29.05,29.1,254900.0,21.0826,21.0898,21.003,21.0392,254900.0
2010-05-06 10:10:00,29.1,29.12,28.88,28.9,415900.0,21.0392,21.0537,20.8801,20.8946,415900.0
2010-05-06 10:15:00,28.9,28.92,28.84,28.85,639000.0,20.8946,20.9091,20.8512,20.8584,639000.0
2010-05-06 10:20:00,28.85,28.9,28.75,28.8,436700.0,20.8584,20.8946,20.7861,20.8223,436700.0
2010-05-06 10:25:00,28.78,28.8,28.7,28.7,328500.0,20.8078,20.8223,20.75,20.75,328500.0
2010-05-06 10:30:00,28.71,28.76,28.69,28.73,370000.0,20.7572,20.7934,20.7428,20.7717,370000.0
2010-05-06 10:35:00,28.73,28.81,28.7,28.79,169900.0,20.7717,20.8295,20.75,20.8151,169900.0
2010-05-06 10:40:00,28.78,28.8,28.67,28.67,167800.0,20.8078,20.8223,20.7283,20.7283,167800.0
2010-05-06 10:45:00,28.67,28.67,28.55,28.56,344400.0,20.7283,20.7283,20.6416,20.6488,344400.0
2010-05-06 10:50:00,28.56,28.75,28.54,28.63,252900.0,20.6488,20.7861,20.6343,20.6994,252900.0
2010-05-06 10:55:00,28.63,28.63,28.55,28.58,244400.0,20.6994,20.6994,20.6416,20.6632,244400.0
2010-05-06 11:00:00,28.58,28.58,28.45,28.46,352000.0,20.6632,20.6632,20.5693,20.5765,352000.0
2010-05-06 11:05:00,28.47,28.48,28.32,28.36,426300.0,20.5837,20.5909,20.4753,20.5042,426300.0
2010-05-06 11:10:00,28.37,28.43,28.35,28.39,178600.0,20.5114,20.5548,20.497,20.5259,178600.0
2010-05-06 11:15:00,28.39,28.57,28.35,28.56,308000.0,20.5259,20.656,20.497,20.6488,308000.0
2010-05-06 11:20:00,28.55,28.59,28.52,28.54,289700.0,20.6416,20.6705,20.6199,20.6343,289700.0
2010-05-06 11:25:00,28.55,28.64,28.51,28.58,247200.0,20.6416,20.7066,20.6126,20.6632,247200.0
2010-05-06 11:30:00,28.57,28.57,28.38,28.38,228900.0,20.656,20.656,20.5186,20.5186,228900.0
2010-05-06 11:35:00,28.38,28.4,28.28,28.28,474200.0,20.5186,20.5331,20.4463,20.4463,474200.0
2010-05-06 11:40:00,28.28,28.33,28.26,28.3,391100.0,20.4463,20.4825,20.4319,20.4608,391100.0
2010-05-06 11:45:00,28.31,28.31,28.17,28.24,400400.0,20.468,20.468,20.3668,20.4174,400400.0
2010-05-06 11:50:00,28.23,28.25,28.1,28.23,533300.0,20.4102,20.4247,20.3162,20.4102,533300.0
2010-05-06 11:55:00,28.24,28.27,28.21,28.26,312800.0,20.4174,20.4391,20.3957,20.4319,312800.0
2010-05-06 12:00:00,28.27,28.33,28.22,28.23,340900.0,20.4391,20.4825,20.403,20.4102,340900.0
2010-05-06 12:05:00,28.23,28.3,28.2,28.23,456200.0,20.4102,20.4608,20.3885,20.4102,456200.0
2010-05-06 12:10:00,28.22,28.36,28.19,28.3,504400.0,20.403,20.5042,20.3813,20.4608,504400.0
2010-05-06 12:15:00,28.31,28.34,28.23,28.26,317100.0,20.468,20.4897,20.4102,20.4319,317100.0
2010-05-06 12:20:00,28.25,28.34,28.23,28.25,133700.0,20.4247,20.4897,20.4102,20.4247,133700.0
2010-05-06 12:25:00,28.25,28.25,28.15,28.19,213400.0,20.4247,20.4247,20.3524,20.3813,213400.0
2010-05-06 12:30:00,28.18,28.23,28.16,28.22,140200.0,20.374,20.4102,20.3596,20.403,140200.0
2010-05-06 12:35:00,28.22,28.22,28.15,28.2,149900.0,20.403,20.403,20.3524,20.3885,149900.0
2010-05-06 12:40:00,28.2,28.27,28.16,28.26,135400.0,20.3885,20.4391,20.3596,20.4319,135400.0
2010-05-06 12:45:00,28.25,28.25,28.19,28.2,163600.0,20.4247,20.4247,20.3813,20.3885,163600.0
2010-05-06 12:50:00,28.21,28.25,28.2,28.25,184400.0,20.3957,20.4247,20.3885,20.4247,184400.0
2010-05-06 12:55:00,28.26,28.35,28.24,28.35,78600.0,20.4319,20.497,20.4174,20.497,78600.0
2010-05-06 13:00:00,28.34,28.39,28.31,28.37,389200.0,20.4897,20.5259,20.468,20.5114,389200.0
2010-05-06 13:05:00,28.37,28.39,28.2,28.25,149900.0,20.5114,20.5259,20.3885,20.4247,149900.0
2010-05-06 13:10:00,28.25,28.25,28.03,28.06,410700.0,20.4247,20.4247,20.2656,20.2873,410700.0
2010-05-06 13:15:00,28.06,28.1,28.01,28.01,338100.0,20.2873,20.3162,20.2511,20.2511,338100.0
2010-05-06 13:20:00,28.02,28.03,27.91,27.93,547100.0,20.2584,20.2656,20.1788,20.1933,547100.0
2010-05-06 13:25:00,27.93,28.12,27.91,28.11,254300.0,20.1933,20.3307,20.1788,20.3234,254300.0
2010-05-06 13:30:00,28.1,28.13,28.05,28.1,139400.0,20.3162,20.3379,20.2801,20.3162,139400.0
2010-05-06 13:35:00,28.1,28.14,28.01,28.03,149100.0,20.3162,20.3451,20.2511,20.2656,149100.0
2010-05-06 13:40:00,28.02,28.04,27.94,28.02,214100.0,20.2584,20.2728,20.2005,20.2584,214100.0
2010-05-06 13:45:00,28.01,28.15,28.01,28.1,259900.0,20.2511,20.3524,20.2511,20.3162,259900.0
2010-05-06 13:50:00,28.09,28.14,28.08,28.08,127300.0,20.309,20.3451,20.3017,20.3017,127300.0
2010-05-06 13:55:00,28.08,28.09,27.9,27.99,392600.0,20.3017,20.309,20.1716,20.2367,392600.0
2010-05-06 14:00:00,27.98,28.01,27.9,27.92,374600.0,20.2294,20.2511,20.1716,20.1861,374600.0
2010-05-06 14:05:00,27.92,27.92,27.8,27.82,401700.0,20.1861,20.1861,20.0993,20.1138,401700.0
2010-05-06 14:10:00,27.82,27.84,27.57,27.58,1235000.0,20.1138,20.1282,19.933,19.9402,1235000.0
2010-05-06 14:15:00,27.58,27.64,27.33,27.33,1103400.0,19.9402,19.9836,19.7595,19.7595,1103400.0
2010-05-06 14:20:00,27.34,27.44,27.16,27.44,866900.0,19.7667,19.839,19.6366,19.839,866900.0
2010-05-06 14:25:00,27.44,27.61,27.42,27.47,486300.0,19.839,19.9619,19.8246,19.8607,486300.0
2010-05-06 14:30:00,27.47,27.49,27.25,27.36,471000.0,19.8607,19.8752,19.7017,19.7812,471000.0
2010-05-06 14:35:00,27.36,27.37,27.02,27.1,642200.0,19.7812,19.7884,19.5354,19.5932,642200.0
2010-05-06 14:40:00,27.04,27.16,26.36,26.45,1813500.0,19.5498,19.6366,19.0582,19.1233,1813500.0
2010-05-06 14:45:00,26.45,27.8,26.31,27.08,968700.0,19.1233,20.0993,19.022,19.5787,968700.0
2010-05-06 14:50:00,27.11,27.71,26.37,27.17,437100.0,19.6004,20.0342,19.0654,19.6438,437100.0
2010-05-06 14:55:00,27.17,27.71,27.1,27.69,721100.0,19.6438,20.0342,19.5932,20.0198,721100.0
2010-05-06 15:00:00,27.69,27.97,27.5,27.92,715300.0,20.0198,20.2222,19.8824,20.1861,715300.0
2010-05-06 15:05:00,27.89,28.19,27.7,28.01,752700.0,20.1644,20.3813,20.027,20.2511,752700.0
2010-05-06 15:10:00,28.02,28.04,27.57,27.63,593700.0,20.2584,20.2728,19.933,19.9764,593700.0
2010-05-06 15:15:00,27.63,27.69,27.34,27.34,449800.0,19.9764,20.0198,19.7667,19.7667,449800.0
2010-05-06 15:20:00,27.34,27.38,27.1,27.15,477300.0,19.7667,19.7956,19.5932,19.6294,477300.0
2010-05-06 15:25:00,27.15,27.33,26.97,27.31,812700.0,19.6294,19.7595,19.4992,19.745,812700.0
2010-05-06 15:30:00,27.32,27.66,27.3,27.55,604800.0,19.7523,19.9981,19.7378,19.9186,604800.0
2010-05-06 15:35:00,27.55,27.83,27.47,27.5,475800.0,19.9186,20.121,19.8607,19.8824,475800.0
2010-05-06 15:40:00,27.5,27.55,27.41,27.46,365700.0,19.8824,19.9186,19.8173,19.8535,365700.0
2010-05-06 15:45:00,27.46,27.86,27.4,27.84,807700.0,19.8535,20.1427,19.8101,20.1282,807700.0
2010-05-06 15:50:00,27.83,27.87,27.7,27.8,856400.0,20.121,20.1499,20.027,20.0993,856400.0
2010-05-06 15:55:00,27.79,27.81,27.5,27.58,1721500.0,20.0921,20.1065,19.8824,19.9402,1721500.0
2010-05-07 09:30:00,27.8,27.89,27.7,27.76,492200.0,20.0993,20.1644,20.027,20.0704,492200.0
2010-05-07 09:35:00,27.75,27.9,27.59,27.84,822100.0,20.0632,20.1716,19.9475,20.1282,822100.0
2010-05-07 09:40:00,27.83,27.97,27.75,27.88,726100.0,20.121,20.2222,20.0632,20.1571,726100.0
2010-05-07 09:45:00,27.87,27.98,27.82,27.88,819200.0,20.1499,20.2294,20.1138,20.1571,819200.0
2010-05-07 09:50:00,27.88,28.12,27.85,27.93,542800.0,20.1571,20.3307,20.1355,20.1933,542800.0
2010-05-07 09:55:00,27.92,27.94,27.62,27.63,479400.0,20.1861,20.2005,19.9692,19.9764,479400.0
2010-05-07 10:00:00,27.62,27.69,27.25,27.26,404000.0,19.9692,20.0198,19.7017,19.7089,404000.0
2010-05-07 10:05:00,27.27,27.35,27.16,27.24,1039800.0,19.7161,19.774,19.6366,19.6944,1039800.0
2010-05-07 10:10:00,27.24,27.44,27.24,27.32,528600.0,19.6944,19.839,19.6944,19.7523,528600.0
2010-05-07 10:15:00,27.31,27.33,27.24,27.25,361100.0,19.745,19.7595,19.6944,19.7017,361100.0
2010-05-07 10:20:00,27.25,27.29,27.07,27.1,794800.0,19.7017,19.7306,19.5715,19.5932,794800.0
2010-05-07 10:25:00,27.1,27.17,26.96,27.16,1003000.0,19.5932,19.6438,19.492,19.6366,1003000.0
2010-05-07 10:30:00,27.17,27.35,27.07,27.25,895300.0,19.6438,19.774,19.5715,19.7017,895300.0
2010-05-07 10:35:00,27.25,27.4,27.23,27.33,451300.0,19.7017,19.8101,19.6872,19.7595,451300.0
2010-05-07 10:40:00,27.33,27.35,27.08,27.14,409700.0,19.7595,19.774,19.5787,19.6221,409700.0
2010-05-07 10:45:00,27.13,27.34,27.1,27.27,365600.0,19.6149,19.7667,19.5932,19.7161,365600.0
2010-05-07 10:50:00,27.27,27.32,27.2,27.31,288300.0,19.7161,19.7523,19.6655,19.745,288300.0
2010-05-07 10:55:00,27.31,27.32,27.19,27.22,501600.0,19.745,19.7523,19.6583,19.68,501600.0
2010-05-07 11:00:00,27.2,27.33,27.14,27.27,225900.0,19.6655,19.7595,19.6221,19.7161,225900.0
2010-05-07 11:05:00,27.27,27.65,27.24,27.64,519100.0,19.7161,19.9909,19.6944,19.9836,519100.0
2010-05-07 11:10:00,27.64,27.78,27.63,27.71,558000.0,19.9836,20.0848,19.9764,20.0342,558000.0
2010-05-07 11:15:00,27.71,27.93,27.63,27.66,648000.0,20.0342,20.1933,19.9764,19.9981,648000.0
2010-05-07 11:20:00,27.65,27.85,27.62,27.8,728300.0,19.9909,20.1355,19.9692,20.0993,728300.0
2010-05-07 11:25:00,27.8,27.81,27.55,27.7,493300.0,20.0993,20.1065,19.9186,20.027,493300.0
2010-05-07 11:30:00,27.71,27.77,27.61,27.65,543500.0,20.0342,20.0776,19.9619,19.9909,543500.0
2010-05-07 11:35:00,27.65,27.77,27.61,27.75,384100.0,19.9909,20.0776,19.9619,20.0632,384100.0
2010-05-07 11:40:00,27.75,27.87,27.71,27.81,363800.0,20.0632,20.1499,20.0342,20.1065,363800.0
2010-05-07 11:45:00,27.81,28.03,27.81,27.99,333500.0,20.1065,20.2656,20.1065,20.2367,333500.0
2010-05-07 11:50:00,28.0,28.0,27.81,27.89,265500.0,20.2439,20.2439,20.1065,20.1644,265500.0
2010-05-07 11:55:00,27.89,28.01,27.85,28.0,219700.0,20.1644,20.2511,20.1355,20.2439,219700.0
2010-05-07 12:00:00,28.0,28.09,27.94,28.03,451100.0,20.2439,20.309,20.2005,20.2656,451100.0
2010-05-07 12:05:00,28.02,28.14,28.01,28.12,296200.0,20.2584,20.3451,20.2511,20.3307,296200.0
2010-05-07 12:10:00,28.11,28.2,28.05,28.17,325800.0,20.3234,20.3885,20.2801,20.3668,325800.0
2010-05-07 12:15:00,28.18,28.24,28.14,28.15,291000.0,20.374,20.4174,20.3451,20.3524,291000.0
2010-05-07 12:20:00,28.15,28.16,27.98,28.01,215400.0,20.3524,20.3596,20.2294,20.2511,215400.0
2010-05-07 12:25:00,28.01,28.07,27.93,28.01,602200.0,20.2511,20.2945,20.1933,20.2511,602200.0
2010-05-07 12:30:00,28.0,28.06,27.81,27.87,498800.0,20.2439,20.2873,20.1065,20.1499,498800.0
2010-05-07 12:35:00,27.87,28.02,27.86,27.92,286700.0,20.1499,20.2584,20.1427,20.1861,286700.0
2010-05-07 12:40:00,27.92,28.04,27.92,27.96,224500.0,20.1861,20.2728,20.1861,20.215,224500.0
2010-05-07 12:45:00,27.95,28.06,27.95,28.0,170500.0,20.2078,20.2873,20.2078,20.2439,170500.0
2010-05-07 12:50:00,28.0,28.15,27.9,27.95,246700.0,20.2439,20.3524,20.1716,20.2078,246700.0
2010-05-07 12:55:00,27.94,27.94,27.82,27.85,201000.0,20.2005,20.2005,20.1138,20.1355,201000.0
2010-05-07 13:00:00,27.85,27.89,27.82,27.87,248500.0,20.1355,20.1644,20.1138,20.1499,248500.0
2010-05-07 13:05:00,27.87,27.9,27.67,27.67,108300.0,20.1499,20.1716,20.0053,20.0053,108300.0
2010-05-07 13:10:00,27.69,27.76,27.63,27.76,200200.0,20.0198,20.0704,19.9764,20.0704,200200.0
2010-05-07 13:15:00,27.76,27.81,27.67,27.73,188000.0,20.0704,20.1065,20.0053,20.0487,188000.0
2010-05-07 13:20:00,27.74,27.76,27.69,27.7,191900.0,20.0559,20.0704,20.0198,20.027,191900.0
2010-05-07 13:25:00,27.7,27.81,27.7,27.75,255100.0,20.027,20.1065,20.027,20.0632,255100.0
2010-05-07 13:30:00,27.75,27.9,27.74,27.89,132300.0,20.0632,20.1716,20.0559,20.1644,132300.0
2010-05-07 13:35:00,27.9,27.94,27.87,27.89,175700.0,20.1716,20.2005,20.1499,20.1644,175700.0
2010-05-07 13:40:00,27.89,28.08,27.88,28.05,240700.0,20.1644,20.3017,20.1571,20.2801,240700.0
2010-05-07 13:45:00,28.05,28.09,28.0,28.04,231600.0,20.2801,20.309,20.2439,20.2728,231600.0
2010-05-07 13:50:00,28.04,28.05,27.97,27.98,174300.0,20.2728,20.2801,20.2222,20.2294,174300.0
2010-05-07 13:55:00,27.97,28.02,27.92,27.99,152300.0,20.2222,20.2584,20.1861,20.2367,152300.0
2010-05-07 14:00:00,27.99,28.04,27.96,28.02,334700.0,20.2367,20.2728,20.215,20.2584,334700.0
2010-05-07 14:05:00,28.02,28.02,27.89,27.89,231700.0,20.2584,20.2584,20.1644,20.1644,231700.0
2010-05-07 14:10:00,27.9,27.94,27.76,27.78,199800.0,20.1716,20.2005,20.0704,20.0848,199800.0
2010-05-07 14:15:00,27.78,27.95,27.77,27.9,254600.0,20.0848,20.2078,20.0776,20.1716,254600.0
2010-05-07 14:20:00,27.9,27.9,27.79,27.79,177800.0,20.1716,20.1716,20.0921,20.0921,177800.0
2010-05-07 14:25:00,27.79,27.8,27.68,27.71,226300.0,20.0921,20.0993,20.0125,20.0342,226300.0
2010-05-07 14:30:00,27.71,27.8,27.7,27.8,165100.0,20.0342,20.0993,20.027,20.0993,165100.0
2010-05-07 14:35:00,27.8,27.85,27.74,27.82,176800.0,20.0993,20.1355,20.0559,20.1138,176800.0
2010-05-07 14:40:00,27.81,27.99,27.8,27.92,214900.0,20.1065,20.2367,20.0993,20.1861,214900.0
2010-05-07 14:45:00,27.92,27.93,27.83,27.87,219300.0,20.1861,20.1933,20.121,20.1499,219300.0
2010-05-07 14:50:00,27.86,27.87,27.75,27.78,364200.0,20.1427,20.1499,20.0632,20.0848,364200.0
2010-05-07 14:55:00,27.78,27.9,27.75,27.88,166000.0,20.0848,20.1716,20.0632,20.1571,166000.0
2010-05-07 15:00:00,27.87,27.89,27.75,27.85,372200.0,20.1499,20.1644,20.0632,20.1355,372200.0
2010-05-07 15:05:00,27.85,27.89,27.73,27.74,313600.0,20.1355,20.1644,20.0487,20.0559,313600.0
2010-05-07 15:10:00,27.73,27.76,27.64,27.68,445100.0,20.0487,20.0704,19.9836,20.0125,445100.0
2010-05-07 15:15:00,27.68,27.85,27.6,27.85,312300.0,20.0125,20.1355,19.9547,20.1355,312300.0
2010-05-07 15:20:00,27.84,27.89,27.78,27.81,313500.0,20.1282,20.1644,20.0848,20.1065,313500.0
2010-05-07 15:25:00,27.81,27.83,27.74,27.77,354700.0,20.1065,20.121,20.0559,20.0776,354700.0
2010-05-07 15:30:00,27.77,27.78,27.6,27.69,732000.0,20.0776,20.0848,19.9547,20.0198,732000.0
2010-05-07 15:35:00,27.7,27.73,27.63,27.66,316900.0,20.027,20.0487,19.9764,19.9981,316900.0
2010-05-07 15:40:00,27.67,27.87,27.66,27.74,398000.0,20.0053,20.1499,19.9981,20.0559,398000.0
2010-05-07 15:45:00,27.74,27.78,27.64,27.76,680100.0,20.0559,20.0848,19.9836,20.0704,680100.0
2010-05-07 15:50:00,27.76,27.77,27.68,27.7,681600.0,20.0704,20.0776,20.0125,20.027,681600.0
2010-05-07 15:55:00,27.7,27.85,27.69,27.77,1073500.0,20.027,20.1355,20.0198,20.0776,1073500.0
2010-05-10 09:30:00,29.03,29.43,29.03,29.28,813900.0,20.9886,21.2778,20.9886,21.1693,813900.0
2010-05-10 09:35:00,29.27,29.27,29.0,29.04,631000.0,21.1621,21.1621,20.9669,20.9958,631000.0
2010-05-10 09:40:00,29.05,29.07,28.86,28.96,911900.0,21.003,21.0175,20.8657,20.938,911900.0
2010-05-10 09:45:00,28.97,29.0,28.78,28.96,584200.0,20.9452,20.9669,20.8078,20.938,584200.0
2010-05-10 09:50:00,28.95,29.06,28.85,28.95,639200.0,20.9307,21.0103,20.8584,20.9307,639200.0
2010-05-10 09:55:00,28.96,29.14,28.88,29.12,718400.0,20.938,21.0681,20.8801,21.0537,718400.0
2010-05-10 10:00:00,29.1,29.2,29.08,29.13,810400.0,21.0392,21.1115,21.0247,21.0609,810400.0
2010-05-10 10:05:00,29.14,29.16,29.0,29.03,491200.0,21.0681,21.0826,20.9669,20.9886,491200.0
2010-05-10 10:10:00,29.03,29.16,29.01,29.07,320200.0,20.9886,21.0826,20.9741,21.0175,320200.0
2010-05-10 10:15:00,29.07,29.14,29.03,29.06,214000.0,21.0175,21.0681,20.9886,21.0103,214000.0
2010-05-10 10:20:00,29.06,29.11,28.89,28.99,262700.0,21.0103,21.0464,20.8874,20.9597,262700.0
2010-05-10 10:25:00,29.0,29.03,28.75,28.79,269200.0,20.9669,20.9886,20.7861,20.8151,269200.0
2010-05-10 10:30:00,28.8,28.95,28.78,28.91,285300.0,20.8223,20.9307,20.8078,20.9018,285300.0
2010-05-10 10:35:00,28.92,28.98,28.83,28.95,232800.0,20.9091,20.9524,20.844,20.9307,232800.0
2010-05-10 10:40:00,28.96,29.0,28.75,28.75,351300.0,20.938,20.9669,20.7861,20.7861,351300.0
2010-05-10 10:45:00,28.76,28.86,28.73,28.84,351700.0,20.7934,20.8657,20.7717,20.8512,351700.0
2010-05-10 10:50:00,28.85,28.89,28.77,28.89,209100.0,20.8584,20.8874,20.8006,20.8874,209100.0
2010-05-10 10:55:00,28.88,28.91,28.77,28.87,168000.0,20.8801,20.9018,20.8006,20.8729,168000.0
2010-05-10 11:00:00,28.86,29.1,28.85,29.09,298900.0,20.8657,21.0392,20.8584,21.032,298900.0
2010-05-10 11:05:00,29.1,29.1,28.88,28.88,167500.0,21.0392,21.0392,20.8801,20.8801,167500.0
2010-05-10 11:10:00,28.88,28.93,28.85,28.85,146500.0,20.8801,20.9163,20.8584,20.8584,146500.0
2010-05-10 11:15:00,28.85,28.91,28.78,28.9,142000.0,20.8584,20.9018,20.8078,20.8946,142000.0
2010-05-10 11:20:00,28.91,28.95,28.89,28.92,103500.0,20.9018,20.9307,20.8874,20.9091,103500.0
2010-05-10 11:25:00,28.92,29.04,28.91,29.03,194300.0,20.9091,20.9958,20.9018,20.9886,194300.0
2010-05-10 11:30:00,29.04,29.09,28.92,29.02,192100.0,20.9958,21.032,20.9091,20.9814,192100.0
2010-05-10 11:35:00,29.02,29.05,28.97,29.0,90500.0,20.9814,21.003,20.9452,20.9669,90500.0
2010-05-10 11:40:00,29.0,29.03,28.96,28.99,98700.0,20.9669,20.9886,20.938,20.9597,98700.0
2010-05-10 11:45:00,28.99,29.03,28.98,29.02,144500.0,20.9597,20.9886,20.9524,20.9814,144500.0
2010-05-10 11:50:00,29.01,29.06,28.99,29.05,373200.0,20.9741,21.0103,20.9597,21.003,373200.0
2010-05-10 11:55:00,29.05,29.1,28.92,28.98,378100.0,21.003,21.0392,20.9091,20.9524,378100.0
2010-05-10 12:00:00,28.98,28.99,28.88,28.9,117300.0,20.9524,20.9597,20.8801,20.8946,117300.0
2010-05-10 12:05:00,28.9,28.92,28.87,28.88,95700.0,20.8946,20.9091,20.8729,20.8801,95700.0
2010-05-10 12:10:00,28.89,28.93,28.85,28.91,71000.0,20.8874,20.9163,20.8584,20.9018,71000.0
2010-05-10 12:15:00,28.9,28.92,28.85,28.86,116100.0,20.8946,20.9091,20.8584,20.8657,116100.0
2010-05-10 12:20:00,28.86,28.9,28.83,28.84,82700.0,20.8657,20.8946,20.844,20.8512,82700.0
2010-05-10 12:25:00,28.84,28.85,28.8,28.82,99300.0,20.8512,20.8584,20.8223,20.8368,99300.0
2010-05-10 12:30:00,28.82,28.85,28.8,28.82,78900.0,20.8368,20.8584,20.8223,20.8368,78900.0
2010-05-10 12:35:00,28.83,28.92,28.82,28.92,129400.0,20.844,20.9091,20.8368,20.9091,129400.0
2010-05-10 12:40:00,28.91,28.95,28.85,28.85,91600.0,20.9018,20.9307,20.8584,20.8584,91600.0
2010-05-10 12:45:00,28.88,28.94,28.88,28.89,36200.0,20.8801,20.9235,20.8801,20.8874,36200.0
2010-05-10 12:50:00,28.9,28.93,28.87,28.91,97800.0,20.8946,20.9163,20.8729,20.9018,97800.0
2010-05-10 12:55:00,28.9,28.91,28.8,28.81,42400.0,20.8946,20.9018,20.8223,20.8295,42400.0
2010-05-10 13:00:00,28.8,28.85,28.75,28.75,91800.0,20.8223,20.8584,20.7861,20.7861,91800.0
2010-05-10 13:05:00,28.76,28.76,28.54,28.57,276300.0,20.7934,20.7934,20.6343,20.656,276300.0
2010-05-10 13:10:00,28.58,28.69,28.55,28.58,135100.0,20.6632,20.7428,20.6416,20.6632,135100.0
2010-05-10 13:15:00,28.58,28.69,28.53,28.69,183400.0,20.6632,20.7428,20.6271,20.7428,183400.0
2010-05-10 13:20:00,28.68,28.76,28.66,28.73,159100.0,20.7355,20.7934,20.7211,20.7717,159100.0
2010-05-10 13:25:00,28.73,28.78,28.69,28.76,155300.0,20.7717,20.8078,20.7428,20.7934,155300.0
2010-05-10 13:30:00,28.76,28.85,28.75,28.82,100000.0,20.7934,20.8584,20.7861,20.8368,100000.0
2010-05-10 13:35:00,28.83,28.85,28.75,28.76,75800.0,20.844,20.8584,20.7861,20.7934,75800.0
2010-05-10 13:40:00,28.76,28.77,28.56,28.59,135600.0,20.7934,20.8006,20.6488,20.6705,135600.0
2010-05-10 13:45:00,28.6,28.66,28.53,28.66,125500.0,20.6777,20.7211,20.6271,20.7211,125500.0
2010-05-10 13:50:00,28.66,28.67,28.56,28.57,121500.0,20.7211,20.7283,20.6488,20.656,121500.0
2010-05-10 13:55:00,28.57,28.6,28.42,28.42,314900.0,20.656,20.6777,20.5476,20.5476,314900.0
2010-05-10 14:00:00,28.43,28.46,28.32,28.44,228200.0,20.5548,20.5765,20.4753,20.562,228200.0
2010-05-10 14:05:00,28.44,29.15,28.4,28.56,113100.0,20.562,21.0753,20.5331,20.6488,113100.0
2010-05-10 14:10:00,28.55,28.59,28.49,28.53,124700.0,20.6416,20.6705,20.5982,20.6271,124700.0
2010-05-10 14:15:00,28.53,28.53,28.44,28.45,125700.0,20.6271,20.6271,20.562,20.5693,125700.0
2010-05-10 14:20:00,28.45,28.58,28.45,28.55,174800.0,20.5693,20.6632,20.5693,20.6416,174800.0
2010-05-10 14:25:00,28.54,28.56,28.48,28.48,123700.0,20.6343,20.6488,20.5909,20.5909,123700.0
2010-05-10 14:30:00,28.49,28.52,28.46,28.51,100600.0,20.5982,20.6199,20.5765,20.6126,100600.0
2010-05-10 14:35:00,28.51,28.55,28.48,28.48,296200.0,20.6126,20.6416,20.5909,20.5909,296200.0
2010-05-10 14:40:00,28.49,28.5,28.4,28.45,200200.0,20.5982,20.6054,20.5331,20.5693,200200.0
2010-05-10 14:45:00,28.45,28.52,28.45,28.5,189000.0,20.5693,20.6199,20.5693,20.6054,189000.0
2010-05-10 14:50:00,28.5,28.66,28.49,28.65,259900.0,20.6054,20.7211,20.5982,20.7139,259900.0
2010-05-10 14:55:00,28.64,28.72,28.64,28.71,142700.0,20.7066,20.7645,20.7066,20.7572,142700.0
2010-05-10 15:00:00,28.71,28.76,28.61,28.61,340900.0,20.7572,20.7934,20.6849,20.6849,340900.0
2010-05-10 15:05:00,28.6,28.63,28.44,28.44,286200.0,20.6777,20.6994,20.562,20.562,286200.0
2010-05-10 15:10:00,28.44,28.57,28.43,28.51,149700.0,20.562,20.656,20.5548,20.6126,149700.0
2010-05-10 15:15:00,28.51,28.58,28.48,28.52,219100.0,20.6126,20.6632,20.5909,20.6199,219100.0
2010-05-10 15:20:00,28.52,28.61,28.5,28.61,129400.0,20.6199,20.6849,20.6054,20.6849,129400.0
2010-05-10 15:25:00,28.6,28.71,28.6,28.68,147000.0,20.6777,20.7572,20.6777,20.7355,147000.0
2010-05-10 15:30:00,28.67,28.69,28.63,28.63,230800.0,20.7283,20.7428,20.6994,20.6994,230800.0
2010-05-10 15:35:00,28.63,28.69,28.59,28.68,259100.0,20.6994,20.7428,20.6705,20.7355,259100.0
2010-05-10 15:40:00,28.69,28.72,28.67,28.71,248000.0,20.7428,20.7645,20.7283,20.7572,248000.0
2010-05-10 15:45:00,28.72,28.77,28.69,28.72,306200.0,20.7645,20.8006,20.7428,20.7645,306200.0
2010-05-10 15:50:00,28.73,28.87,28.72,28.87,518900.0,20.7717,20.8729,20.7645,20.8729,518900.0
2010-05-10 15:55:00,28.86,28.93,28.86,28.9,1328900.0,20.8657,20.9163,20.8657,20.8946,1328900.0
2010-05-11 09:30:00,28.39,28.66,28.31,28.55,390800.0,20.5259,20.7211,20.468,20.6416,390800.0
2010-05-11 09:35:00,28.55,28.57,28.39,28.43,344900.0,20.6416,20.656,20.5259,20.5548,344900.0
2010-05-11 09:40:00,28.43,28.6,28.32,28.47,353000.0,20.5548,20.6777,20.4753,20.5837,353000.0
2010-05-11 09:45:00,28.48,28.72,28.48,28.61,207200.0,20.5909,20.7645,20.5909,20.6849,207200.0
2010-05-11 09:50:00,28.61,28.7,28.52,28.63,290900.0,20.6849,20.75,20.6199,20.6994,290900.0
2010-05-11 09:55:00,28.63,28.65,28.48,28.48,200300.0,20.6994,20.7139,20.5909,20.5909,200300.0
2010-05-11 10:00:00,28.49,28.52,28.37,28.41,270500.0,20.5982,20.6199,20.5114,20.5403,270500.0
2010-05-11 10:05:00,28.41,28.5,28.38,28.47,195900.0,20.5403,20.6054,20.5186,20.5837,195900.0
2010-05-11 10:10:00,28.48,28.5,28.4,28.43,227300.0,20.5909,20.6054,20.5331,20.5548,227300.0
2010-05-11 10:15:00,28.43,28.48,28.39,28.44,150200.0,20.5548,20.5909,20.5259,20.562,150200.0
2010-05-11 10:20:00,28.43,28.55,28.42,28.53,284100.0,20.5548,20.6416,20.5476,20.6271,284100.0
2010-05-11 10:25:00,28.53,28.53,28.43,28.46,132200.0,20.6271,20.6271,20.5548,20.5765,132200.0
2010-05-11 10:30:00,28.47,28.47,28.41,28.43,104700.0,20.5837,20.5837,20.5403,20.5548,104700.0
2010-05-11 10:35:00,28.43,28.5,28.42,28.5,108300.0,20.5548,20.6054,20.5476,20.6054,108300.0
2010-05-11 10:40:00,28.5,28.58,28.45,28.54,154100.0,20.6054,20.6632,20.5693,20.6343,154100.0
2010-05-11 10:45:00,28.54,28.57,28.51,28.54,168100.0,20.6343,20.656,20.6126,20.6343,168100.0
2010-05-11 10:50:00,28.54,28.59,28.5,28.51,133200.0,20.6343,20.6705,20.6054,20.6126,133200.0
2010-05-11 10:55:00,28.5,28.51,28.45,28.45,71700.0,20.6054,20.6126,20.5693,20.5693,71700.0
2010-05-11 11:00:00,28.46,28.56,28.45,28.55,88500.0,20.5765,20.6488,20.5693,20.6416,88500.0
2010-05-11 11:05:00,28.55,28.6,28.53,28.6,109000.0,20.6416,20.6777,20.6271,20.6777,109000.0
2010-05-11 11:10:00,28.59,28.7,28.58,28.68,167900.0,20.6705,20.75,20.6632,20.7355,167900.0
2010-05-11 11:15:00,28.68,28.69,28.52,28.53,206700.0,20.7355,20.7428,20.6199,20.6271,206700.0
2010-05-11 11:20:00,28.54,28.56,28.5,28.5,100500.0,20.6343,20.6488,20.6054,20.6054,100500.0
2010-05-11 11:25:00,28.5,28.61,28.48,28.6,71600.0,20.6054,20.6849,20.5909,20.6777,71600.0
2010-05-11 11:30:00,28.6,28.6,28.51,28.57,64200.0,20.6777,20.6777,20.6126,20.656,64200.0
2010-05-11 11:35:00,28.57,28.65,28.53,28.61,111200.0,20.656,20.7139,20.6271,20.6849,111200.0
2010-05-11 11:40:00,28.61,28.74,28.59,28.69,122800.0,20.6849,20.7789,20.6705,20.7428,122800.0
2010-05-11 11:45:00,28.69,28.74,28.58,28.63,102500.0,20.7428,20.7789,20.6632,20.6994,102500.0
2010-05-11 11:50:00,28.62,28.62,28.52,28.59,72800.0,20.6922,20.6922,20.6199,20.6705,72800.0
2010-05-11 11:55:00,28.59,28.65,28.59,28.65,123000.0,20.6705,20.7139,20.6705,20.7139,123000.0
2010-05-11 12:00:00,28.64,28.72,28.63,28.69,111600.0,20.7066,20.7645,20.6994,20.7428,111600.0
2010-05-11 12:05:00,28.69,28.87,28.69,28.85,178800.0,20.7428,20.8729,20.7428,20.8584,178800.0
2010-05-11 12:10:00,28.85,28.9,28.79,28.8,129900.0,20.8584,20.8946,20.8151,20.8223,129900.0
2010-05-11 12:15:00,28.8,28.9,28.8,28.85,78000.0,20.8223,20.8946,20.8223,20.8584,78000.0
2010-05-11 12:20:00,28.84,28.87,28.76,28.84,98300.0,20.8512,20.8729,20.7934,20.8512,98300.0
2010-05-11 12:25:00,28.84,28.84,28.8,28.83,51600.0,20.8512,20.8512,20.8223,20.844,51600.0
2010-05-11 12:30:00,28.82,28.84,28.76,28.79,60700.0,20.8368,20.8512,20.7934,20.8151,60700.0
2010-05-11 12:35:00,28.79,28.84,28.77,28.84,63100.0,20.8151,20.8512,20.8006,20.8512,63100.0
2010-05-11 12:40:00,28.84,28.86,28.8,28.85,290200.0,20.8512,20.8657,20.8223,20.8584,290200.0
2010-05-11 12:45:00,28.85,28.93,28.85,28.93,281600.0,20.8584,20.9163,20.8584,20.9163,281600.0
2010-05-11 12:50:00,28.92,28.99,28.87,28.9,206000.0,20.9091,20.9597,20.8729,20.8946,206000.0
2010-05-11 12:55:00,28.9,28.92,28.85,28.89,96300.0,20.8946,20.9091,20.8584,20.8874,96300.0
2010-05-11 13:00:00,28.9,28.94,28.83,28.86,113900.0,20.8946,20.9235,20.844,20.8657,113900.0
2010-05-11 13:05:00,28.86,28.87,28.81,28.82,272500.0,20.8657,20.8729,20.8295,20.8368,272500.0
2010-05-11 13:10:00,28.81,28.83,28.73,28.74,118700.0,20.8295,20.844,20.7717,20.7789,118700.0
2010-05-11 13:15:00,28.74,28.75,28.67,28.67,117700.0,20.7789,20.7861,20.7283,20.7283,117700.0
2010-05-11 13:20:00,28.67,28.68,28.63,28.64,316000.0,20.7283,20.7355,20.6994,20.7066,316000.0
2010-05-11 13:25:00,28.64,28.64,28.58,28.62,175000.0,20.7066,20.7066,20.6632,20.6922,175000.0
2010-05-11 13:30:00,28.62,28.64,28.58,28.63,158200.0,20.6922,20.7066,20.6632,20.6994,158200.0
2010-05-11 13:35:00,28.63,28.83,28.6,28.64,136200.0,20.6994,20.844,20.6777,20.7066,136200.0
2010-05-11 13:40:00,28.64,28.68,28.62,28.68,164000.0,20.7066,20.7355,20.6922,20.7355,164000.0
2010-05-11 13:45:00,28.68,28.79,28.66,28.75,287000.0,20.7355,20.8151,20.7211,20.7861,287000.0
2010-05-11 13:50:00,28.75,28.77,28.69,28.7,95000.0,20.7861,20.8006,20.7428,20.75,95000.0
2010-05-11 13:55:00,28.69,28.7,28.58,28.59,114600.0,20.7428,20.75,20.6632,20.6705,114600.0
2010-05-11 14:00:00,28.59,28.65,28.59,28.63,117000.0,20.6705,20.7139,20.6705,20.6994,117000.0
2010-05-11 14:05:00,28.63,28.64,28.52,28.54,176800.0,20.6994,20.7066,20.6199,20.6343,176800.0
2010-05-11 14:10:00,28.53,28.54,28.39,28.4,296400.0,20.6271,20.6343,20.5259,20.5331,296400.0
2010-05-11 14:15:00,28.4,28.42,28.28,28.31,247500.0,20.5331,20.5476,20.4463,20.468,247500.0
2010-05-11 14:20:00,28.32,28.44,28.29,28.44,267200.0,20.4753,20.562,20.4536,20.562,267200.0
2010-05-11 14:25:00,28.43,28.44,28.32,28.32,312600.0,20.5548,20.562,20.4753,20.4753,312600.0
2010-05-11 14:30:00,28.31,28.33,28.24,28.31,419700.0,20.468,20.4825,20.4174,20.468,419700.0
2010-05-11 14:35:00,28.32,28.38,28.28,28.32,170300.0,20.4753,20.5186,20.4463,20.4753,170300.0
2010-05-11 14:40:00,28.32,28.36,28.29,28.34,124200.0,20.4753,20.5042,20.4536,20.4897,124200.0
2010-05-11 14:45:00,28.35,28.45,28.34,28.44,187000.0,20.497,20.5693,20.4897,20.562,187000.0
2010-05-11 14:50:00,28.44,28.46,28.38,28.42,148300.0,20.562,20.5765,20.5186,20.5476,148300.0
2010-05-11 14:55:00,28.42,28.44,28.3,28.32,158500.0,20.5476,20.562,20.4608,20.4753,158500.0
2010-05-11 15:00:00,28.31,28.32,28.18,28.28,294700.0,20.468,20.4753,20.374,20.4463,294700.0
2010-05-11 15:05:00,28.29,28.6,28.24,28.27,208500.0,20.4536,20.6777,20.4174,20.4391,208500.0
2010-05-11 15:10:00,28.26,28.33,28.23,28.31,133600.0,20.4319,20.4825,20.4102,20.468,133600.0
2010-05-11 15:15:00,28.31,28.35,28.19,28.2,309000.0,20.468,20.497,20.3813,20.3885,309000.0
2010-05-11 15:20:00,28.2,28.35,28.19,28.34,408600.0,20.3885,20.497,20.3813,20.4897,408600.0
2010-05-11 15:25:00,28.34,28.37,28.3,28.35,172000.0,20.4897,20.5114,20.4608,20.497,172000.0
2010-05-11 15:30:00,28.35,28.37,28.26,28.34,288300.0,20.497,20.5114,20.4319,20.4897,288300.0
2010-05-11 15:35:00,28.34,28.47,28.34,28.46,248500.0,20.4897,20.5837,20.4897,20.5765,248500.0
2010-05-11 15:40:00,28.46,28.46,28.37,28.4,207100.0,20.5765,20.5765,20.5114,20.5331,207100.0
2010-05-11 15:45:00,28.4,28.48,28.4,28.41,446800.0,20.5331,20.5909,20.5331,20.5403,446800.0
2010-05-11 15:50:00,28.4,28.44,28.31,28.38,569700.0,20.5331,20.562,20.468,20.5186,569700.0
2010-05-11 15:55:00,28.38,28.43,28.37,28.39,672800.0,20.5186,20.5548,20.5114,20.5259,672800.0
2010-05-12 09:30:00,27.34,27.55,27.16,27.29,2067700.0,19.7667,19.9186,19.6366,19.7306,2067700.0
2010-05-12 09:35:00,27.29,27.34,26.98,27.01,2618600.0,19.7306,19.7667,19.5064,19.5281,2618600.0
2010-05-12 09:40:00,27.01,27.08,26.86,26.98,2158200.0,19.5281,19.5787,19.4197,19.5064,2158200.0
2010-05-12 09:45:00,26.98,27.28,26.94,27.28,1720100.0,19.5064,19.7233,19.4775,19.7233,1720100.0
2010-05-12 09:50:00,27.28,27.5,27.09,27.16,2200200.0,19.7233,19.8824,19.586,19.6366,2200200.0
2010-05-12 09:55:00,27.16,27.37,27.16,27.3,801700.0,19.6366,19.7884,19.6366,19.7378,801700.0
2010-05-12 10:00:00,27.3,27.35,27.26,27.33,1269100.0,19.7378,19.774,19.7089,19.7595,1269100.0
2010-05-12 10:05:00,27.34,27.46,27.25,27.29,810100.0,19.7667,19.8535,19.7017,19.7306,810100.0
2010-05-12 10:10:00,27.28,27.28,27.11,27.18,772100.0,19.7233,19.7233,19.6004,19.651,772100.0
2010-05-12 10:15:00,27.18,27.23,27.0,27.01,956100.0,19.651,19.6872,19.5209,19.5281,956100.0
2010-05-12 10:20:00,27.02,27.2,27.01,27.1,557800.0,19.5354,19.6655,19.5281,19.5932,557800.0
2010-05-12 10:25:00,27.1,27.15,26.98,27.15,658200.0,19.5932,19.6294,19.5064,19.6294,658200.0
2010-05-12 10:30:00,27.15,27.22,27.08,27.14,615700.0,19.6294,19.68,19.5787,19.6221,615700.0
2010-05-12 10:35:00,27.14,27.21,27.12,27.18,663100.0,19.6221,19.6727,19.6077,19.651,663100.0
2010-05-12 10:40:00,27.17,27.3,27.13,27.3,645500.0,19.6438,19.7378,19.6149,19.7378,645500.0
2010-05-12 10:45:00,27.29,27.49,27.11,27.4,1315900.0,19.7306,19.8752,19.6004,19.8101,1315900.0
2010-05-12 10:50:00,27.4,27.42,27.23,27.24,440700.0,19.8101,19.8246,19.6872,19.6944,440700.0
2010-05-12 10:55:00,27.23,27.38,27.21,27.31,314400.0,19.6872,19.7956,19.6727,19.745,314400.0
2010-05-12 11:00:00,27.31,27.35,27.26,27.3,468700.0,19.745,19.774,19.7089,19.7378,468700.0
2010-05-12 11:05:00,27.29,27.42,27.28,27.3,472700.0,19.7306,19.8246,19.7233,19.7378,472700.0
2010-05-12 11:10:00,27.3,27.33,27.24,27.33,318600.0,19.7378,19.7595,19.6944,19.7595,318600.0
2010-05-12 11:15:00,27.32,27.33,27.25,27.29,311500.0,19.7523,19.7595,19.7017,19.7306,311500.0
2010-05-12 11:20:00,27.28,27.3,27.2,27.24,282100.0,19.7233,19.7378,19.6655,19.6944,282100.0
2010-05-12 11:25:00,27.25,27.3,27.2,27.25,314400.0,19.7017,19.7378,19.6655,19.7017,314400.0
2010-05-12 11:30:00,27.25,27.4,27.2,27.35,690300.0,19.7017,19.8101,19.6655,19.774,690300.0
2010-05-12 11:35:00,27.35,27.46,27.35,27.43,368900.0,19.774,19.8535,19.774,19.8318,368900.0
2010-05-12 11:40:00,27.43,27.59,27.43,27.57,559600.0,19.8318,19.9475,19.8318,19.933,559600.0
2010-05-12 11:45:00,27.57,27.69,27.53,27.55,643300.0,19.933,20.0198,19.9041,19.9186,643300.0
2010-05-12 11:50:00,27.54,27.55,27.45,27.48,402600.0,19.9113,19.9186,19.8463,19.8679,402600.0
2010-05-12 11:55:00,27.48,27.64,27.47,27.63,292800.0,19.8679,19.9836,19.8607,19.9764,292800.0
2010-05-12 12:00:00,27.62,27.74,27.59,27.74,492100.0,19.9692,20.0559,19.9475,20.0559,492100.0
2010-05-12 12:05:00,27.72,27.74,27.61,27.7,317200.0,20.0415,20.0559,19.9619,20.027,317200.0
2010-05-12 12:10:00,27.69,27.74,27.57,27.59,166000.0,20.0198,20.0559,19.933,19.9475,166000.0
2010-05-12 12:15:00,27.59,27.69,27.59,27.69,117400.0,19.9475,20.0198,19.9475,20.0198,117400.0
2010-05-12 12:20:00,27.68,27.69,27.55,27.56,239600.0,20.0125,20.0198,19.9186,19.9258,239600.0
2010-05-12 12:25:00,27.57,27.59,27.55,27.58,178100.0,19.933,19.9475,19.9186,19.9402,178100.0
2010-05-12 12:30:00,27.59,27.62,27.44,27.44,457200.0,19.9475,19.9692,19.839,19.839,457200.0
2010-05-12 12:35:00,27.44,27.57,27.44,27.5,598100.0,19.839,19.933,19.839,19.8824,598100.0
2010-05-12 12:40:00,27.51,27.52,27.46,27.5,199200.0,19.8896,19.8969,19.8535,19.8824,199200.0
2010-05-12 12:45:00,27.5,27.5,27.46,27.47,333200.0,19.8824,19.8824,19.8535,19.8607,333200.0
2010-05-12 12:50:00,27.48,27.61,27.43,27.51,545100.0,19.8679,19.9619,19.8318,19.8896,545100.0
2010-05-12 12:55:00,27.51,27.59,27.49,27.54,483000.0,19.8896,19.9475,19.8752,19.9113,483000.0
2010-05-12 13:00:00,27.54,27.55,27.43,27.48,477900.0,19.9113,19.9186,19.8318,19.8679,477900.0
2010-05-12 13:05:00,27.48,27.5,27.4,27.4,382500.0,19.8679,19.8824,19.8101,19.8101,382500.0
2010-05-12 13:10:00,27.41,27.41,27.33,27.41,436200.0,19.8173,19.8173,19.7595,19.8173,436200.0
2010-05-12 13:15:00,27.41,27.44,27.35,27.42,289700.0,19.8173,19.839,19.774,19.8246,289700.0
2010-05-12 13:20:00,27.42,27.47,27.42,27.44,209900.0,19.8246,19.8607,19.8246,19.839,209900.0
2010-05-12 13:25:00,27.44,27.5,27.41,27.49,214400.0,19.839,19.8824,19.8173,19.8752,214400.0
2010-05-12 13:30:00,27.49,27.55,27.43,27.46,248000.0,19.8752,19.9186,19.8318,19.8535,248000.0
2010-05-12 13:35:00,27.45,27.51,27.42,27.47,123900.0,19.8463,19.8896,19.8246,19.8607,123900.0
2010-05-12 13:40:00,27.46,27.47,27.43,27.44,146200.0,19.8535,19.8607,19.8318,19.839,146200.0
2010-05-12 13:45:00,27.44,27.58,27.43,27.55,200200.0,19.839,19.9402,19.8318,19.9186,200200.0
2010-05-12 13:50:00,27.54,27.58,27.47,27.54,291300.0,19.9113,19.9402,19.8607,19.9113,291300.0
2010-05-12 13:55:00,27.55,27.67,27.55,27.64,332400.0,19.9186,20.0053,19.9186,19.9836,332400.0
2010-05-12 14:00:00,27.64,27.73,27.62,27.63,288900.0,19.9836,20.0487,19.9692,19.9764,288900.0
2010-05-12 14:05:00,27.64,27.67,27.58,27.64,140900.0,19.9836,20.0053,19.9402,19.9836,140900.0
2010-05-12 14:10:00,27.64,27.68,27.61,27.65,187500.0,19.9836,20.0125,19.9619,19.9909,187500.0
2010-05-12 14:15:00,27.66,27.73,27.63,27.71,228900.0,19.9981,20.0487,19.9764,20.0342,228900.0
2010-05-12 14:20:00,27.7,27.9,27.68,27.83,692000.0,20.027,20.1716,20.0125,20.121,692000.0
2010-05-12 14:25:00,27.82,27.9,27.79,27.86,303800.0,20.1138,20.1716,20.0921,20.1427,303800.0
2010-05-12 14:30:00,27.86,27.89,27.75,27.78,331900.0,20.1427,20.1644,20.0632,20.0848,331900.0
2010-05-12 14:35:00,27.79,27.84,27.74,27.74,210800.0,20.0921,20.1282,20.0559,20.0559,210800.0
2010-05-12 14:40:00,27.74,27.79,27.68,27.74,172100.0,20.0559,20.0921,20.0125,20.0559,172100.0
2010-05-12 14:45:00,27.75,27.79,27.72,27.77,104200.0,20.0632,20.0921,20.0415,20.0776,104200.0
2010-05-12 14:50:00,27.77,27.79,27.73,27.77,126000.0,20.0776,20.0921,20.0487,20.0776,126000.0
2010-05-12 14:55:00,27.77,27.86,27.77,27.81,203400.0,20.0776,20.1427,20.0776,20.1065,203400.0
2010-05-12 15:00:00,27.81,27.85,27.78,27.83,368700.0,20.1065,20.1355,20.0848,20.121,368700.0
2010-05-12 15:05:00,27.84,27.84,27.73,27.73,242400.0,20.1282,20.1282,20.0487,20.0487,242400.0
2010-05-12 15:10:00,27.74,27.74,27.69,27.72,208400.0,20.0559,20.0559,20.0198,20.0415,208400.0
2010-05-12 15:15:00,27.72,27.73,27.65,27.7,198600.0,20.0415,20.0487,19.9909,20.027,198600.0
2010-05-12 15:20:00,27.69,27.7,27.65,27.66,200500.0,20.0198,20.027,19.9909,19.9981,200500.0
2010-05-12 15:25:00,27.67,27.76,27.66,27.71,273100.0,20.0053,20.0704,19.9981,20.0342,273100.0
2010-05-12 15:30:00,27.72,27.78,27.71,27.72,367800.0,20.0415,20.0848,20.0342,20.0415,367800.0
2010-05-12 15:35:00,27.72,27.73,27.67,27.7,320400.0,20.0415,20.0487,20.0053,20.027,320400.0
2010-05-12 15:40:00,27.7,27.75,27.68,27.74,447800.0,20.027,20.0632,20.0125,20.0559,447800.0
2010-05-12 15:45:00,27.75,27.79,27.74,27.75,862700.0,20.0632,20.0921,20.0559,20.0632,862700.0
2010-05-12 15:50:00,27.75,27.77,27.69,27.74,734200.0,20.0632,20.0776,20.0198,20.0559,734200.0
2010-05-12 15:55:00,27.75,27.79,27.73,27.78,1190300.0,20.0632,20.0921,20.0487,20.0848,1190300.0
2010-05-13 09:30:00,28.1,28.1,27.84,27.91,454100.0,20.3162,20.3162,20.1282,20.1788,454100.0
2010-05-13 09:35:00,27.92,27.98,27.76,27.92,575400.0,20.1861,20.2294,20.0704,20.1861,575400.0
2010-05-13 09:40:00,27.92,27.94,27.83,27.94,386900.0,20.1861,20.2005,20.121,20.2005,386900.0
2010-05-13 09:45:00,27.95,28.11,27.91,28.11,494800.0,20.2078,20.3234,20.1788,20.3234,494800.0
2010-05-13 09:50:00,28.1,28.33,28.09,28.23,527700.0,20.3162,20.4825,20.309,20.4102,527700.0
2010-05-13 09:55:00,28.21,28.26,28.13,28.14,322200.0,20.3957,20.4319,20.3379,20.3451,322200.0
2010-05-13 10:00:00,28.14,28.23,28.07,28.11,416800.0,20.3451,20.4102,20.2945,20.3234,416800.0
2010-05-13 10:05:00,28.11,28.16,27.97,28.16,259400.0,20.3234,20.3596,20.2222,20.3596,259400.0
2010-05-13 10:10:00,28.15,28.16,28.1,28.16,150300.0,20.3524,20.3596,20.3162,20.3596,150300.0
2010-05-13 10:15:00,28.16,28.32,28.16,28.32,366100.0,20.3596,20.4753,20.3596,20.4753,366100.0
2010-05-13 10:20:00,28.32,28.34,28.2,28.26,330200.0,20.4753,20.4897,20.3885,20.4319,330200.0
2010-05-13 10:25:00,28.26,28.29,28.15,28.26,260200.0,20.4319,20.4536,20.3524,20.4319,260200.0
2010-05-13 10:30:00,28.25,28.29,28.17,28.25,203900.0,20.4247,20.4536,20.3668,20.4247,203900.0
2010-05-13 10:35:00,28.24,28.36,28.22,28.27,395300.0,20.4174,20.5042,20.403,20.4391,395300.0
2010-05-13 10:40:00,28.27,28.33,28.27,28.29,149400.0,20.4391,20.4825,20.4391,20.4536,149400.0
2010-05-13 10:45:00,28.29,28.29,28.2,28.23,126800.0,20.4536,20.4536,20.3885,20.4102,126800.0
2010-05-13 10:50:00,28.23,28.25,28.17,28.23,95000.0,20.4102,20.4247,20.3668,20.4102,95000.0
2010-05-13 10:55:00,28.22,28.28,28.22,28.24,138900.0,20.403,20.4463,20.403,20.4174,138900.0
2010-05-13 11:00:00,28.24,28.25,28.17,28.21,135500.0,20.4174,20.4247,20.3668,20.3957,135500.0
2010-05-13 11:05:00,28.2,28.23,28.18,28.2,109500.0,20.3885,20.4102,20.374,20.3885,109500.0
2010-05-13 11:10:00,28.2,28.22,28.13,28.15,138900.0,20.3885,20.403,20.3379,20.3524,138900.0
2010-05-13 11:15:00,28.15,28.19,28.12,28.14,99600.0,20.3524,20.3813,20.3307,20.3451,99600.0
2010-05-13 11:20:00,28.14,28.26,28.14,28.18,127700.0,20.3451,20.4319,20.3451,20.374,127700.0
2010-05-13 11:25:00,28.18,28.22,28.17,28.19,76900.0,20.374,20.403,20.3668,20.3813,76900.0
2010-05-13 11:30:00,28.19,28.22,28.15,28.19,109600.0,20.3813,20.403,20.3524,20.3813,109600.0
2010-05-13 11:35:00,28.19,28.21,28.13,28.16,94200.0,20.3813,20.3957,20.3379,20.3596,94200.0
2010-05-13 11:40:00,28.16,28.21,28.11,28.15,92400.0,20.3596,20.3957,20.3234,20.3524,92400.0
2010-05-13 11:45:00,28.16,28.17,28.14,28.15,66200.0,20.3596,20.3668,20.3451,20.3524,66200.0
2010-05-13 11:50:00,28.15,28.18,28.06,28.1,140700.0,20.3524,20.374,20.2873,20.3162,140700.0
2010-05-13 11:55:00,28.1,28.13,28.08,28.1,124100.0,20.3162,20.3379,20.3017,20.3162,124100.0
2010-05-13 12:00:00,28.1,28.14,28.08,28.14,85600.0,20.3162,20.3451,20.3017,20.3451,85600.0
2010-05-13 12:05:00,28.14,28.15,28.1,28.1,74700.0,20.3451,20.3524,20.3162,20.3162,74700.0
2010-05-13 12:10:00,28.11,28.14,28.09,28.1,101700.0,20.3234,20.3451,20.309,20.3162,101700.0
2010-05-13 12:15:00,28.11,28.17,28.1,28.13,95200.0,20.3234,20.3668,20.3162,20.3379,95200.0
2010-05-13 12:20:00,28.15,28.2,28.13,28.19,74800.0,20.3524,20.3885,20.3379,20.3813,74800.0
2010-05-13 12:25:00,28.19,28.2,28.16,28.19,73200.0,20.3813,20.3885,20.3596,20.3813,73200.0
2010-05-13 12:30:00,28.2,28.23,28.2,28.21,122500.0,20.3885,20.4102,20.3885,20.3957,122500.0
2010-05-13 12:35:00,28.21,28.23,28.17,28.17,84400.0,20.3957,20.4102,20.3668,20.3668,84400.0
2010-05-13 12:40:00,28.17,28.23,28.17,28.2,126600.0,20.3668,20.4102,20.3668,20.3885,126600.0
2010-05-13 12:45:00,28.2,28.24,28.12,28.12,207000.0,20.3885,20.4174,20.3307,20.3307,207000.0
2010-05-13 12:50:00,28.13,28.16,28.11,28.15,48900.0,20.3379,20.3596,20.3234,20.3524,48900.0
2010-05-13 12:55:00,28.15,28.17,28.12,28.13,152200.0,20.3524,20.3668,20.3307,20.3379,152200.0
2010-05-13 13:00:00,28.13,28.14,28.07,28.11,137100.0,20.3379,20.3451,20.2945,20.3234,137100.0
2010-05-13 13:05:00,28.1,28.13,28.07,28.11,81600.0,20.3162,20.3379,20.2945,20.3234,81600.0
2010-05-13 13:10:00,28.11,28.2,28.1,28.18,199300.0,20.3234,20.3885,20.3162,20.374,199300.0
2010-05-13 13:15:00,28.18,28.27,28.18,28.23,226900.0,20.374,20.4391,20.374,20.4102,226900.0
2010-05-13 13:20:00,28.23,28.27,28.21,28.24,85600.0,20.4102,20.4391,20.3957,20.4174,85600.0
2010-05-13 13:25:00,28.23,28.24,28.19,28.22,121700.0,20.4102,20.4174,20.3813,20.403,121700.0
2010-05-13 13:30:00,28.22,28.26,28.22,28.23,79100.0,20.403,20.4319,20.403,20.4102,79100.0
2010-05-13 13:35:00,28.24,28.27,28.21,28.22,107300.0,20.4174,20.4391,20.3957,20.403,107300.0
2010-05-13 13:40:00,28.23,28.25,28.18,28.18,106500.0,20.4102,20.4247,20.374,20.374,106500.0
2010-05-13 13:45:00,28.18,28.24,28.18,28.24,82000.0,20.374,20.4174,20.374,20.4174,82000.0
2010-05-13 13:50:00,28.24,28.25,28.19,28.24,105200.0,20.4174,20.4247,20.3813,20.4174,105200.0
2010-05-13 13:55:00,28.23,28.24,28.22,28.22,20300.0,20.4102,20.4174,20.403,20.403,20300.0
2010-05-13 14:00:00,28.23,28.27,28.21,28.26,120900.0,20.4102,20.4391,20.3957,20.4319,120900.0
2010-05-13 14:05:00,28.25,28.33,28.24,28.31,157000.0,20.4247,20.4825,20.4174,20.468,157000.0
2010-05-13 14:10:00,28.32,28.32,28.28,28.29,54100.0,20.4753,20.4753,20.4463,20.4536,54100.0
2010-05-13 14:15:00,28.28,28.29,28.24,28.28,61800.0,20.4463,20.4536,20.4174,20.4463,61800.0
2010-05-13 14:20:00,28.29,28.29,28.23,28.26,53800.0,20.4536,20.4536,20.4102,20.4319,53800.0
2010-05-13 14:25:00,28.27,28.27,28.21,28.23,66600.0,20.4391,20.4391,20.3957,20.4102,66600.0
2010-05-13 14:30:00,28.24,28.26,28.21,28.23,79900.0,20.4174,20.4319,20.3957,20.4102,79900.0
2010-05-13 14:35:00,28.23,28.29,28.2,28.28,84900.0,20.4102,20.4536,20.3885,20.4463,84900.0
2010-05-13 14:40:00,28.26,28.26,28.22,28.23,55300.0,20.4319,20.4319,20.403,20.4102,55300.0
2010-05-13 14:45:00,28.23,28.23,28.12,28.14,132400.0,20.4102,20.4102,20.3307,20.3451,132400.0
2010-05-13 14:50:00,28.14,28.15,28.1,28.11,122700.0,20.3451,20.3524,20.3162,20.3234,122700.0
2010-05-13 14:55:00,28.11,28.11,28.05,28.11,195700.0,20.3234,20.3234,20.2801,20.3234,195700.0
2010-05-13 15:00:00,28.11,28.19,28.1,28.14,98900.0,20.3234,20.3813,20.3162,20.3451,98900.0
2010-05-13 15:05:00,28.14,28.15,28.09,28.1,123900.0,20.3451,20.3524,20.309,20.3162,123900.0
2010-05-13 15:10:00,28.1,28.12,28.05,28.06,257900.0,20.3162,20.3307,20.2801,20.2873,257900.0
2010-05-13 15:15:00,28.07,28.07,27.97,28.0,548500.0,20.2945,20.2945,20.2222,20.2439,548500.0
2010-05-13 15:20:00,27.99,28.01,27.95,27.99,390600.0,20.2367,20.2511,20.2078,20.2367,390600.0
2010-05-13 15:25:00,27.99,28.0,27.9,27.9,224600.0,20.2367,20.2439,20.1716,20.1716,224600.0
2010-05-13 15:30:00,27.9,27.91,27.83,27.87,680100.0,20.1716,20.1788,20.121,20.1499,680100.0
2010-05-13 15:35:00,27.86,27.87,27.72,27.74,862300.0,20.1427,20.1499,20.0415,20.0559,862300.0
2010-05-13 15:40:00,27.75,27.8,27.68,27.75,648900.0,20.0632,20.0993,20.0125,20.0632,648900.0
2010-05-13 15:45:00,27.75,27.84,27.73,27.74,757400.0,20.0632,20.1282,20.0487,20.0559,757400.0
2010-05-13 15:50:00,27.74,27.84,27.73,27.75,872000.0,20.0559,20.1282,20.0487,20.0632,872000.0
2010-05-13 15:55:00,27.75,27.76,27.61,27.62,1510900.0,20.0632,20.0704,19.9619,19.9692,1510900.0
2010-05-14 09:30:00,27.2,27.25,27.1,27.21,470200.0,19.6655,19.7017,19.5932,19.6727,470200.0
2010-05-14 09:35:00,27.21,27.21,27.1,27.15,395900.0,19.6727,19.6727,19.5932,19.6294,395900.0
2010-05-14 09:40:00,27.13,27.19,27.03,27.06,516800.0,19.6149,19.6583,19.5426,19.5643,516800.0
2010-05-14 09:45:00,27.07,27.15,27.06,27.11,258700.0,19.5715,19.6294,19.5643,19.6004,258700.0
2010-05-14 09:50:00,27.1,27.18,27.06,27.11,285600.0,19.5932,19.651,19.5643,19.6004,285600.0
2010-05-14 09:55:00,27.11,27.18,27.08,27.11,302100.0,19.6004,19.651,19.5787,19.6004,302100.0
2010-05-14 10:00:00,27.1,27.1,26.92,26.96,537800.0,19.5932,19.5932,19.4631,19.492,537800.0
2010-05-14 10:05:00,26.96,27.16,26.95,27.16,411200.0,19.492,19.6366,19.4848,19.6366,411200.0
2010-05-14 10:10:00,27.15,27.2,27.12,27.17,296100.0,19.6294,19.6655,19.6077,19.6438,296100.0
2010-05-14 10:15:00,27.17,27.25,27.15,27.18,341700.0,19.6438,19.7017,19.6294,19.651,341700.0
2010-05-14 10:20:00,27.17,27.25,27.14,27.2,409500.0,19.6438,19.7017,19.6221,19.6655,409500.0
2010-05-14 10:25:00,27.2,27.22,27.14,27.18,210000.0,19.6655,19.68,19.6221,19.651,210000.0
2010-05-14 10:30:00,27.18,27.2,27.05,27.06,227200.0,19.651,19.6655,19.5571,19.5643,227200.0
2010-05-14 10:35:00,27.06,27.1,27.01,27.05,187900.0,19.5643,19.5932,19.5281,19.5571,187900.0
2010-05-14 10:40:00,27.05,27.15,27.03,27.1,224300.0,19.5571,19.6294,19.5426,19.5932,224300.0
2010-05-14 10:45:00,27.1,27.15,27.08,27.14,176000.0,19.5932,19.6294,19.5787,19.6221,176000.0
2010-05-14 10:50:00,27.14,27.17,27.1,27.15,165000.0,19.6221,19.6438,19.5932,19.6294,165000.0
2010-05-14 10:55:00,27.15,27.16,27.05,27.1,120800.0,19.6294,19.6366,19.5571,19.5932,120800.0
2010-05-14 11:00:00,27.09,27.1,27.03,27.05,156100.0,19.586,19.5932,19.5426,19.5571,156100.0
2010-05-14 11:05:00,27.05,27.08,27.0,27.06,199400.0,19.5571,19.5787,19.5209,19.5643,199400.0
2010-05-14 11:10:00,27.05,27.12,27.01,27.1,347400.0,19.5571,19.6077,19.5281,19.5932,347400.0
2010-05-14 11:15:00,27.1,27.11,26.96,26.98,233900.0,19.5932,19.6004,19.492,19.5064,233900.0
2010-05-14 11:20:00,26.98,27.04,26.95,27.01,378400.0,19.5064,19.5498,19.4848,19.5281,378400.0
2010-05-14 11:25:00,27.01,27.08,26.99,27.05,452000.0,19.5281,19.5787,19.5137,19.5571,452000.0
2010-05-14 11:30:00,27.05,27.12,27.04,27.07,244800.0,19.5571,19.6077,19.5498,19.5715,244800.0
2010-05-14 11:35:00,27.07,27.1,27.04,27.05,272800.0,19.5715,19.5932,19.5498,19.5571,272800.0
2010-05-14 11:40:00,27.05,27.06,26.97,27.01,284900.0,19.5571,19.5643,19.4992,19.5281,284900.0
2010-05-14 11:45:00,27.0,27.02,26.98,26.99,114000.0,19.5209,19.5354,19.5064,19.5137,114000.0
2010-05-14 11:50:00,26.99,27.01,26.95,27.0,332100.0,19.5137,19.5281,19.4848,19.5209,332100.0
2010-05-14 11:55:00,26.99,27.02,26.97,27.0,303400.0,19.5137,19.5354,19.4992,19.5209,303400.0
2010-05-14 12:00:00,27.0,27.01,26.96,26.97,211000.0,19.5209,19.5281,19.492,19.4992,211000.0
2010-05-14 12:05:00,26.96,26.98,26.85,26.9,418800.0,19.492,19.5064,19.4125,19.4486,418800.0
2010-05-14 12:10:00,26.89,26.92,26.88,26.9,214800.0,19.4414,19.4631,19.4341,19.4486,214800.0
2010-05-14 12:15:00,26.9,27.0,26.89,27.0,189300.0,19.4486,19.5209,19.4414,19.5209,189300.0
2010-05-14 12:20:00,27.0,27.01,26.95,27.0,232700.0,19.5209,19.5281,19.4848,19.5209,232700.0
2010-05-14 12:25:00,27.0,27.02,26.97,26.99,194300.0,19.5209,19.5354,19.4992,19.5137,194300.0
2010-05-14 12:30:00,27.0,27.01,26.97,27.0,111400.0,19.5209,19.5281,19.4992,19.5209,111400.0
2010-05-14 12:35:00,26.99,27.02,26.98,27.0,150500.0,19.5137,19.5354,19.5064,19.5209,150500.0
2010-05-14 12:40:00,27.01,27.08,26.99,27.04,143000.0,19.5281,19.5787,19.5137,19.5498,143000.0
2010-05-14 12:45:00,27.04,27.05,26.93,26.96,102100.0,19.5498,19.5571,19.4703,19.492,102100.0
2010-05-14 12:50:00,26.96,27.03,26.96,26.99,174400.0,19.492,19.5426,19.492,19.5137,174400.0
2010-05-14 12:55:00,27.0,27.11,26.99,27.1,169200.0,19.5209,19.6004,19.5137,19.5932,169200.0
2010-05-14 13:00:00,27.1,27.13,27.08,27.09,150100.0,19.5932,19.6149,19.5787,19.586,150100.0
2010-05-14 13:05:00,27.09,27.14,27.07,27.08,90600.0,19.586,19.6221,19.5715,19.5787,90600.0
2010-05-14 13:10:00,27.09,27.1,27.04,27.09,103600.0,19.586,19.5932,19.5498,19.586,103600.0
2010-05-14 13:15:00,27.08,27.09,26.95,26.97,198100.0,19.5787,19.586,19.4848,19.4992,198100.0
2010-05-14 13:20:00,26.97,27.03,26.95,27.02,151200.0,19.4992,19.5426,19.4848,19.5354,151200.0
2010-05-14 13:25:00,27.02,27.04,26.99,27.02,128200.0,19.5354,19.5498,19.5137,19.5354,128200.0
2010-05-14 13:30:00,27.03,27.07,26.99,27.01,184400.0,19.5426,19.5715,19.5137,19.5281,184400.0
2010-05-14 13:35:00,27.01,27.04,26.98,27.01,160700.0,19.5281,19.5498,19.5064,19.5281,160700.0
2010-05-14 13:40:00,27.01,27.02,26.98,27.0,253000.0,19.5281,19.5354,19.5064,19.5209,253000.0
2010-05-14 13:45:00,27.0,27.04,26.98,26.99,97600.0,19.5209,19.5498,19.5064,19.5137,97600.0
2010-05-14 13:50:00,26.99,27.01,26.96,26.97,258400.0,19.5137,19.5281,19.492,19.4992,258400.0
2010-05-14 13:55:00,26.97,27.0,26.95,26.95,540100.0,19.4992,19.5209,19.4848,19.4848,540100.0
2010-05-14 14:00:00,26.96,27.0,26.93,26.94,152000.0,19.492,19.5209,19.4703,19.4775,152000.0
2010-05-14 14:05:00,26.95,26.96,26.91,26.94,151400.0,19.4848,19.492,19.4558,19.4775,151400.0
2010-05-14 14:10:00,26.95,26.96,26.9,26.94,143400.0,19.4848,19.492,19.4486,19.4775,143400.0
2010-05-14 14:15:00,26.94,26.94,26.88,26.92,186000.0,19.4775,19.4775,19.4341,19.4631,186000.0
2010-05-14 14:20:00,26.93,26.99,26.92,26.98,198600.0,19.4703,19.5137,19.4631,19.5064,198600.0
2010-05-14 14:25:00,26.97,27.01,26.96,26.99,298100.0,19.4992,19.5281,19.492,19.5137,298100.0
2010-05-14 14:30:00,26.99,27.0,26.94,26.98,180000.0,19.5137,19.5209,19.4775,19.5064,180000.0
2010-05-14 14:35:00,26.98,27.05,26.98,27.01,334300.0,19.5064,19.5571,19.5064,19.5281,334300.0
2010-05-14 14:40:00,27.02,27.02,26.96,26.98,196400.0,19.5354,19.5354,19.492,19.5064,196400.0
2010-05-14 14:45:00,26.98,26.98,26.91,26.95,132000.0,19.5064,19.5064,19.4558,19.4848,132000.0
2010-05-14 14:50:00,26.96,27.01,26.95,26.96,194600.0,19.492,19.5281,19.4848,19.492,194600.0
2010-05-14 14:55:00,26.95,26.97,26.89,26.89,200600.0,19.4848,19.4992,19.4414,19.4414,200600.0
2010-05-14 15:00:00,26.9,26.93,26.85,26.85,353100.0,19.4486,19.4703,19.4125,19.4125,353100.0
2010-05-14 15:05:00,26.86,26.89,26.83,26.88,268400.0,19.4197,19.4414,19.398,19.4341,268400.0
2010-05-14 15:10:00,26.87,26.95,26.87,26.88,189800.0,19.4269,19.4848,19.4269,19.4341,189800.0
2010-05-14 15:15:00,26.88,26.89,26.81,26.82,228600.0,19.4341,19.4414,19.3835,19.3908,228600.0
2010-05-14 15:20:00,26.83,26.84,26.76,26.84,402700.0,19.398,19.4052,19.3474,19.4052,402700.0
2010-05-14 15:25:00,26.84,26.88,26.79,26.88,216300.0,19.4052,19.4341,19.3691,19.4341,216300.0
2010-05-14 15:30:00,26.88,26.93,26.87,26.92,266300.0,19.4341,19.4703,19.4269,19.4631,266300.0
2010-05-14 15:35:00,26.92,26.94,26.83,26.88,303700.0,19.4631,19.4775,19.398,19.4341,303700.0
2010-05-14 15:40:00,26.88,26.94,26.86,26.91,531300.0,19.4341,19.4775,19.4197,19.4558,531300.0
2010-05-14 15:45:00,26.91,26.96,26.89,26.93,648600.0,19.4558,19.492,19.4414,19.4703,648600.0
2010-05-14 15:50:00,26.93,27.09,26.92,27.07,893800.0,19.4703,19.586,19.4631,19.5715,893800.0
2010-05-14 15:55:00,27.07,27.15,27.03,27.1,2245600.0,19.5715,19.6294,19.5426,19.5932,2245600.0
2010-05-17 09:30:00,27.03,27.25,27.03,27.24,275800.0,19.5426,19.7017,19.5426,19.6944,275800.0
2010-05-17 09:35:00,27.24,27.26,27.13,27.18,318200.0,19.6944,19.7089,19.6149,19.651,318200.0
2010-05-17 09:40:00,27.19,27.25,27.09,27.16,338100.0,19.6583,19.7017,19.586,19.6366,338100.0
2010-05-17 09:45:00,27.16,27.22,27.07,27.22,314800.0,19.6366,19.68,19.5715,19.68,314800.0
2010-05-17 09:50:00,27.22,27.23,27.02,27.04,385600.0,19.68,19.6872,19.5354,19.5498,385600.0
2010-05-17 09:55:00,27.03,27.06,26.88,26.98,420700.0,19.5426,19.5643,19.4341,19.5064,420700.0
2010-05-17 10:00:00,26.97,27.01,26.86,26.98,434900.0,19.4992,19.5281,19.4197,19.5064,434900.0
2010-05-17 10:05:00,26.98,27.04,26.94,26.96,357200.0,19.5064,19.5498,19.4775,19.492,357200.0
2010-05-17 10:10:00,26.96,27.1,26.93,27.07,227000.0,19.492,19.5932,19.4703,19.5715,227000.0
2010-05-17 10:15:00,27.07,27.21,27.07,27.15,229300.0,19.5715,19.6727,19.5715,19.6294,229300.0
2010-05-17 10:20:00,27.15,27.16,26.98,26.98,193100.0,19.6294,19.6366,19.5064,19.5064,193100.0
2010-05-17 10:25:00,26.99,27.1,26.97,27.1,212300.0,19.5137,19.5932,19.4992,19.5932,212300.0
2010-05-17 10:30:00,27.1,27.13,27.03,27.09,170700.0,19.5932,19.6149,19.5426,19.586,170700.0
2010-05-17 10:35:00,27.1,27.18,27.07,27.07,199200.0,19.5932,19.651,19.5715,19.5715,199200.0
2010-05-17 10:40:00,27.08,27.11,26.97,26.99,163200.0,19.5787,19.6004,19.4992,19.5137,163200.0
2010-05-17 10:45:00,26.99,27.09,26.96,27.04,193200.0,19.5137,19.586,19.492,19.5498,193200.0
2010-05-17 10:50:00,27.04,27.09,26.99,27.0,289400.0,19.5498,19.586,19.5137,19.5209,289400.0
2010-05-17 10:55:00,27.0,27.0,26.94,26.95,185500.0,19.5209,19.5209,19.4775,19.4848,185500.0
2010-05-17 11:00:00,26.95,26.98,26.85,26.85,203100.0,19.4848,19.5064,19.4125,19.4125,203100.0
2010-05-17 11:05:00,26.85,26.88,26.79,26.87,219500.0,19.4125,19.4341,19.3691,19.4269,219500.0
2010-05-17 11:10:00,26.87,26.88,26.79,26.8,181600.0,19.4269,19.4341,19.3691,19.3763,181600.0
2010-05-17 11:15:00,26.79,26.8,26.66,26.66,418800.0,19.3691,19.3763,19.2751,19.2751,418800.0
2010-05-17 11:20:00,26.67,26.76,26.63,26.76,438400.0,19.2823,19.3474,19.2534,19.3474,438400.0
2010-05-17 11:25:00,26.76,26.76,26.62,26.7,307100.0,19.3474,19.3474,19.2462,19.304,307100.0
2010-05-17 11:30:00,26.7,26.85,26.68,26.83,248800.0,19.304,19.4125,19.2895,19.398,248800.0
2010-05-17 11:35:00,26.83,26.91,26.81,26.86,147100.0,19.398,19.4558,19.3835,19.4197,147100.0
2010-05-17 11:40:00,26.86,26.93,26.84,26.92,128200.0,19.4197,19.4703,19.4052,19.4631,128200.0
2010-05-17 11:45:00,26.91,26.93,26.84,26.84,204100.0,19.4558,19.4703,19.4052,19.4052,204100.0
2010-05-17 11:50:00,26.85,26.87,26.76,26.82,124700.0,19.4125,19.4269,19.3474,19.3908,124700.0
2010-05-17 11:55:00,26.81,26.84,26.77,26.8,160200.0,19.3835,19.4052,19.3546,19.3763,160200.0
2010-05-17 12:00:00,26.81,26.81,26.62,26.64,426800.0,19.3835,19.3835,19.2462,19.2606,426800.0
2010-05-17 12:05:00,26.64,26.77,26.6,26.74,398400.0,19.2606,19.3546,19.2317,19.3329,398400.0
2010-05-17 12:10:00,26.74,26.83,26.73,26.77,307500.0,19.3329,19.398,19.3257,19.3546,307500.0
2010-05-17 12:15:00,26.78,26.8,26.72,26.74,149300.0,19.3618,19.3763,19.3185,19.3329,149300.0
2010-05-17 12:20:00,26.75,26.79,26.74,26.75,159100.0,19.3402,19.3691,19.3329,19.3402,159100.0
2010-05-17 12:25:00,26.75,26.76,26.67,26.67,252000.0,19.3402,19.3474,19.2823,19.2823,252000.0
2010-05-17 12:30:00,26.67,26.76,26.67,26.73,148300.0,19.2823,19.3474,19.2823,19.3257,148300.0
2010-05-17 12:35:00,26.73,26.75,26.69,26.75,114200.0,19.3257,19.3402,19.2968,19.3402,114200.0
2010-05-17 12:40:00,26.75,26.76,26.68,26.68,111400.0,19.3402,19.3474,19.2895,19.2895,111400.0
2010-05-17 12:45:00,26.68,26.76,26.68,26.7,154100.0,19.2895,19.3474,19.2895,19.304,154100.0
2010-05-17 12:50:00,26.7,26.7,26.59,26.61,130300.0,19.304,19.304,19.2245,19.2389,130300.0
2010-05-17 12:55:00,26.61,26.61,26.57,26.58,82100.0,19.2389,19.2389,19.21,19.2172,82100.0
2010-05-17 13:00:00,26.58,26.63,26.55,26.58,121500.0,19.2172,19.2534,19.1956,19.2172,121500.0
2010-05-17 13:05:00,26.58,26.58,26.51,26.53,310400.0,19.2172,19.2172,19.1666,19.1811,310400.0
2010-05-17 13:10:00,26.53,26.54,26.52,26.53,72100.0,19.1811,19.1883,19.1739,19.1811,72100.0
2010-05-17 13:15:00,26.53,26.63,26.53,26.63,158200.0,19.1811,19.2534,19.1811,19.2534,158200.0
2010-05-17 13:20:00,26.62,26.65,26.6,26.61,112400.0,19.2462,19.2679,19.2317,19.2389,112400.0
2010-05-17 13:25:00,26.61,26.68,26.61,26.65,122500.0,19.2389,19.2895,19.2389,19.2679,122500.0
2010-05-17 13:30:00,26.63,26.72,26.61,26.7,121600.0,19.2534,19.3185,19.2389,19.304,121600.0
2010-05-17 13:35:00,26.71,26.74,26.58,26.59,176900.0,19.3112,19.3329,19.2172,19.2245,176900.0
2010-05-17 13:40:00,26.6,26.61,26.57,26.58,114200.0,19.2317,19.2389,19.21,19.2172,114200.0
2010-05-17 13:45:00,26.59,26.6,26.54,26.59,130700.0,19.2245,19.2317,19.1883,19.2245,130700.0
2010-05-17 13:50:00,26.59,26.62,26.54,26.62,116900.0,19.2245,19.2462,19.1883,19.2462,116900.0
2010-05-17 13:55:00,26.61,26.7,26.6,26.67,106500.0,19.2389,19.304,19.2317,19.2823,106500.0
2010-05-17 14:00:00,26.68,26.74,26.65,26.71,202200.0,19.2895,19.3329,19.2679,19.3112,202200.0
2010-05-17 14:05:00,26.72,26.73,26.63,26.64,130000.0,19.3185,19.3257,19.2534,19.2606,130000.0
2010-05-17 14:10:00,26.64,26.73,26.63,26.71,103000.0,19.2606,19.3257,19.2534,19.3112,103000.0
2010-05-17 14:15:00,26.72,26.75,26.67,26.7,174700.0,19.3185,19.3402,19.2823,19.304,174700.0
2010-05-17 14:20:00,26.7,26.73,26.64,26.64,144100.0,19.304,19.3257,19.2606,19.2606,144100.0
2010-05-17 14:25:00,26.64,26.67,26.58,26.63,135800.0,19.2606,19.2823,19.2172,19.2534,135800.0
2010-05-17 14:30:00,26.63,26.72,26.61,26.64,164400.0,19.2534,19.3185,19.2389,19.2606,164400.0
2010-05-17 14:35:00,26.64,26.78,26.62,26.76,191200.0,19.2606,19.3618,19.2462,19.3474,191200.0
2010-05-17 14:40:00,26.77,26.82,26.76,26.79,165400.0,19.3546,19.3908,19.3474,19.3691,165400.0
2010-05-17 14:45:00,26.79,26.91,26.79,26.87,248300.0,19.3691,19.4558,19.3691,19.4269,248300.0
2010-05-17 14:50:00,26.88,26.93,26.8,26.8,243000.0,19.4341,19.4703,19.3763,19.3763,243000.0
2010-05-17 14:55:00,26.81,26.95,26.81,26.93,217800.0,19.3835,19.4848,19.3835,19.4703,217800.0
2010-05-17 15:00:00,26.93,27.04,26.91,26.95,312200.0,19.4703,19.5498,19.4558,19.4848,312200.0
2010-05-17 15:05:00,26.95,26.95,26.81,26.85,206600.0,19.4848,19.4848,19.3835,19.4125,206600.0
2010-05-17 15:10:00,26.84,26.92,26.84,26.87,211600.0,19.4052,19.4631,19.4052,19.4269,211600.0
2010-05-17 15:15:00,26.87,26.88,26.73,26.77,266800.0,19.4269,19.4341,19.3257,19.3546,266800.0
2010-05-17 15:20:00,26.77,26.83,26.7,26.77,263100.0,19.3546,19.398,19.304,19.3546,263100.0
2010-05-17 15:25:00,26.76,26.83,26.73,26.79,196300.0,19.3474,19.398,19.3257,19.3691,196300.0
2010-05-17 15:30:00,26.78,26.9,26.78,26.9,196700.0,19.3618,19.4486,19.3618,19.4486,196700.0
2010-05-17 15:35:00,26.9,27.05,26.9,27.02,373100.0,19.4486,19.5571,19.4486,19.5354,373100.0
2010-05-17 15:40:00,27.03,27.1,27.01,27.05,358100.0,19.5426,19.5932,19.5281,19.5571,358100.0
2010-05-17 15:45:00,27.06,27.09,26.99,27.07,417700.0,19.5643,19.586,19.5137,19.5715,417700.0
2010-05-17 15:50:00,27.07,27.13,27.05,27.12,421600.0,19.5715,19.6149,19.5571,19.6077,421600.0
2010-05-17 15:55:00,27.11,27.16,27.1,27.15,762100.0,19.6004,19.6366,19.5932,19.6294,762100.0
2010-05-18 09:30:00,27.44,27.44,27.25,27.25,461700.0,19.839,19.839,19.7017,19.7017,461700.0
2010-05-18 09:35:00,27.25,27.34,27.08,27.08,330500.0,19.7017,19.7667,19.5787,19.5787,330500.0
2010-05-18 09:40:00,27.08,27.38,27.05,27.37,295500.0,19.5787,19.7956,19.5571,19.7884,295500.0
2010-05-18 09:45:00,27.36,27.43,27.24,27.24,329700.0,19.7812,19.8318,19.6944,19.6944,329700.0
2010-05-18 09:50:00,27.24,27.27,27.12,27.24,197300.0,19.6944,19.7161,19.6077,19.6944,197300.0
2010-05-18 09:55:00,27.25,27.32,27.17,27.21,276300.0,19.7017,19.7523,19.6438,19.6727,276300.0
2010-05-18 10:00:00,27.21,27.34,27.17,27.19,245000.0,19.6727,19.7667,19.6438,19.6583,245000.0
2010-05-18 10:05:00,27.18,27.28,27.16,27.22,192700.0,19.651,19.7233,19.6366,19.68,192700.0
2010-05-18 10:10:00,27.23,27.35,27.21,27.32,326600.0,19.6872,19.774,19.6727,19.7523,326600.0
2010-05-18 10:15:00,27.33,27.4,27.28,27.38,170600.0,19.7595,19.8101,19.7233,19.7956,170600.0
2010-05-18 10:20:00,27.38,27.39,27.27,27.33,134600.0,19.7956,19.8029,19.7161,19.7595,134600.0
2010-05-18 10:25:00,27.33,27.37,27.25,27.27,131900.0,19.7595,19.7884,19.7017,19.7161,131900.0
2010-05-18 10:30:00,27.28,27.29,27.16,27.19,156500.0,19.7233,19.7306,19.6366,19.6583,156500.0
2010-05-18 10:35:00,27.2,27.32,27.2,27.31,153000.0,19.6655,19.7523,19.6655,19.745,153000.0
2010-05-18 10:40:00,27.31,27.34,27.18,27.24,204400.0,19.745,19.7667,19.651,19.6944,204400.0
2010-05-18 10:45:00,27.23,27.28,27.13,27.18,200900.0,19.6872,19.7233,19.6149,19.651,200900.0
2010-05-18 10:50:00,27.18,27.23,27.11,27.2,214300.0,19.651,19.6872,19.6004,19.6655,214300.0
2010-05-18 10:55:00,27.2,27.24,27.18,27.21,128400.0,19.6655,19.6944,19.651,19.6727,128400.0
2010-05-18 11:00:00,27.21,27.26,27.15,27.16,121300.0,19.6727,19.7089,19.6294,19.6366,121300.0
2010-05-18 11:05:00,27.17,27.19,27.1,27.15,132000.0,19.6438,19.6583,19.5932,19.6294,132000.0
2010-05-18 11:10:00,27.15,27.26,27.14,27.23,164200.0,19.6294,19.7089,19.6221,19.6872,164200.0
2010-05-18 11:15:00,27.23,27.25,27.1,27.13,138400.0,19.6872,19.7017,19.5932,19.6149,138400.0
2010-05-18 11:20:00,27.12,27.15,27.01,27.04,159300.0,19.6077,19.6294,19.5281,19.5498,159300.0
2010-05-18 11:25:00,27.04,27.1,27.04,27.08,151700.0,19.5498,19.5932,19.5498,19.5787,151700.0
2010-05-18 11:30:00,27.09,27.11,27.03,27.09,72300.0,19.586,19.6004,19.5426,19.586,72300.0
2010-05-18 11:35:00,27.08,27.1,26.96,26.96,176500.0,19.5787,19.5932,19.492,19.492,176500.0
2010-05-18 11:40:00,26.95,26.96,26.83,26.83,248400.0,19.4848,19.492,19.398,19.398,248400.0
2010-05-18 11:45:00,26.83,26.85,26.75,26.79,341800.0,19.398,19.4125,19.3402,19.3691,341800.0
2010-05-18 11:50:00,26.79,26.8,26.73,26.75,363600.0,19.3691,19.3763,19.3257,19.3402,363600.0
2010-05-18 11:55:00,26.75,26.82,26.71,26.78,148400.0,19.3402,19.3908,19.3112,19.3618,148400.0
2010-05-18 12:00:00,26.78,26.82,26.68,26.71,228700.0,19.3618,19.3908,19.2895,19.3112,228700.0
2010-05-18 12:05:00,26.71,26.79,26.69,26.78,110300.0,19.3112,19.3691,19.2968,19.3618,110300.0
2010-05-18 12:10:00,26.79,26.87,26.77,26.82,109300.0,19.3691,19.4269,19.3546,19.3908,109300.0
2010-05-18 12:15:00,26.82,26.93,26.8,26.9,156300.0,19.3908,19.4703,19.3763,19.4486,156300.0
2010-05-18 12:20:00,26.9,26.92,26.84,26.88,149600.0,19.4486,19.4631,19.4052,19.4341,149600.0
2010-05-18 12:25:00,26.87,26.94,26.87,26.92,126400.0,19.4269,19.4775,19.4269,19.4631,126400.0
2010-05-18 12:30:00,26.92,26.96,26.88,26.96,99200.0,19.4631,19.492,19.4341,19.492,99200.0
2010-05-18 12:35:00,26.95,26.98,26.9,26.9,129700.0,19.4848,19.5064,19.4486,19.4486,129700.0
2010-05-18 12:40:00,26.91,27.04,26.9,27.03,169400.0,19.4558,19.5498,19.4486,19.5426,169400.0
2010-05-18 12:45:00,27.03,27.12,27.02,27.07,124600.0,19.5426,19.6077,19.5354,19.5715,124600.0
2010-05-18 12:50:00,27.07,27.08,27.04,27.06,100900.0,19.5715,19.5787,19.5498,19.5643,100900.0
2010-05-18 12:55:00,27.06,27.13,26.98,27.0,204700.0,19.5643,19.6149,19.5064,19.5209,204700.0
2010-05-18 13:00:00,26.99,27.04,26.94,27.01,347100.0,19.5137,19.5498,19.4775,19.5281,347100.0
2010-05-18 13:05:00,27.01,27.07,26.97,27.0,608400.0,19.5281,19.5715,19.4992,19.5209,608400.0
2010-05-18 13:10:00,27.0,27.05,26.95,27.02,396300.0,19.5209,19.5571,19.4848,19.5354,396300.0
2010-05-18 13:15:00,27.01,27.08,26.99,27.01,295600.0,19.5281,19.5787,19.5137,19.5281,295600.0
2010-05-18 13:20:00,27.01,27.12,27.0,27.06,218700.0,19.5281,19.6077,19.5209,19.5643,218700.0
2010-05-18 13:25:00,27.05,27.12,27.02,27.04,146400.0,19.5571,19.6077,19.5354,19.5498,146400.0
2010-05-18 13:30:00,27.05,27.1,27.04,27.08,103800.0,19.5571,19.5932,19.5498,19.5787,103800.0
2010-05-18 13:35:00,27.09,27.1,26.95,26.99,374600.0,19.586,19.5932,19.4848,19.5137,374600.0
2010-05-18 13:40:00,26.99,27.0,26.9,26.91,219400.0,19.5137,19.5209,19.4486,19.4558,219400.0
2010-05-18 13:45:00,26.9,26.98,26.84,26.93,226500.0,19.4486,19.5064,19.4052,19.4703,226500.0
2010-05-18 13:50:00,26.93,26.94,26.86,26.88,99100.0,19.4703,19.4775,19.4197,19.4341,99100.0
2010-05-18 13:55:00,26.87,26.95,26.82,26.87,198800.0,19.4269,19.4848,19.3908,19.4269,198800.0
2010-05-18 14:00:00,26.86,26.98,26.85,26.94,195700.0,19.4197,19.5064,19.4125,19.4775,195700.0
2010-05-18 14:05:00,26.93,26.96,26.9,26.93,156200.0,19.4703,19.492,19.4486,19.4703,156200.0
2010-05-18 14:10:00,26.93,27.03,26.93,26.95,124300.0,19.4703,19.5426,19.4703,19.4848,124300.0
2010-05-18 14:15:00,26.96,26.97,26.9,26.92,89800.0,19.492,19.4992,19.4486,19.4631,89800.0
2010-05-18 14:20:00,26.91,26.91,26.79,26.83,310500.0,19.4558,19.4558,19.3691,19.398,310500.0
2010-05-18 14:25:00,26.83,26.88,26.77,26.82,275600.0,19.398,19.4341,19.3546,19.3908,275600.0
2010-05-18 14:30:00,26.82,26.82,26.67,26.71,235800.0,19.3908,19.3908,19.2823,19.3112,235800.0
2010-05-18 14:35:00,26.71,26.71,26.59,26.69,270300.0,19.3112,19.3112,19.2245,19.2968,270300.0
2010-05-18 14:40:00,26.69,26.79,26.63,26.78,250600.0,19.2968,19.3691,19.2534,19.3618,250600.0
2010-05-18 14:45:00,26.79,26.79,26.69,26.69,202700.0,19.3691,19.3691,19.2968,19.2968,202700.0
2010-05-18 14:50:00,26.7,26.76,26.62,26.68,188500.0,19.304,19.3474,19.2462,19.2895,188500.0
2010-05-18 14:55:00,26.67,26.74,26.62,26.69,264600.0,19.2823,19.3329,19.2462,19.2968,264600.0
2010-05-18 15:00:00,26.69,26.71,26.53,26.53,417400.0,19.2968,19.3112,19.1811,19.1811,417400.0
2010-05-18 15:05:00,26.53,26.66,26.46,26.59,639200.0,19.1811,19.2751,19.1305,19.2245,639200.0
2010-05-18 15:10:00,26.59,26.81,26.59,26.8,252000.0,19.2245,19.3835,19.2245,19.3763,252000.0
2010-05-18 15:15:00,26.8,26.84,26.62,26.67,289500.0,19.3763,19.4052,19.2462,19.2823,289500.0
2010-05-18 15:20:00,26.68,26.72,26.62,26.66,236800.0,19.2895,19.3185,19.2462,19.2751,236800.0
2010-05-18 15:25:00,26.66,26.67,26.53,26.53,259100.0,19.2751,19.2823,19.1811,19.1811,259100.0
2010-05-18 15:30:00,26.54,26.61,26.52,26.6,322800.0,19.1883,19.2389,19.1739,19.2317,322800.0
2010-05-18 15:35:00,26.59,26.77,26.58,26.75,340100.0,19.2245,19.3546,19.2172,19.3402,340100.0
2010-05-18 15:40:00,26.75,26.86,26.72,26.84,369800.0,19.3402,19.4197,19.3185,19.4052,369800.0
2010-05-18 15:45:00,26.84,26.84,26.76,26.78,677800.0,19.4052,19.4052,19.3474,19.3618,677800.0
2010-05-18 15:50:00,26.78,26.86,26.72,26.84,556400.0,19.3618,19.4197,19.3185,19.4052,556400.0
2010-05-18 15:55:00,26.83,26.84,26.72,26.73,624900.0,19.398,19.4052,19.3185,19.3257,624900.0
2010-05-19 09:30:00,26.59,26.83,26.49,26.76,467000.0,19.2245,19.398,19.1522,19.3474,467000.0
2010-05-19 09:35:00,26.75,27.02,26.74,27.0,709500.0,19.3402,19.5354,19.3329,19.5209,709500.0
2010-05-19 09:40:00,27.02,27.23,27.01,27.09,791400.0,19.5354,19.6872,19.5281,19.586,791400.0
2010-05-19 09:45:00,27.1,27.14,26.96,27.06,536300.0,19.5932,19.6221,19.492,19.5643,536300.0
2010-05-19 09:50:00,27.06,27.25,27.06,27.08,401100.0,19.5643,19.7017,19.5643,19.5787,401100.0
2010-05-19 09:55:00,27.08,27.1,26.99,27.07,275100.0,19.5787,19.5932,19.5137,19.5715,275100.0
2010-05-19 10:00:00,27.06,27.08,26.9,26.95,294800.0,19.5643,19.5787,19.4486,19.4848,294800.0
2010-05-19 10:05:00,26.95,27.05,26.86,26.92,423400.0,19.4848,19.5571,19.4197,19.4631,423400.0
2010-05-19 10:10:00,26.92,27.02,26.82,26.96,387400.0,19.4631,19.5354,19.3908,19.492,387400.0
2010-05-19 10:15:00,26.97,27.06,26.83,26.86,354500.0,19.4992,19.5643,19.398,19.4197,354500.0
2010-05-19 10:20:00,26.85,26.91,26.73,26.76,513900.0,19.4125,19.4558,19.3257,19.3474,513900.0
2010-05-19 10:25:00,26.75,27.0,26.75,26.98,327900.0,19.3402,19.5209,19.3402,19.5064,327900.0
2010-05-19 10:30:00,26.99,27.11,26.93,27.09,345900.0,19.5137,19.6004,19.4703,19.586,345900.0
2010-05-19 10:35:00,27.09,27.15,27.02,27.12,374900.0,19.586,19.6294,19.5354,19.6077,374900.0
2010-05-19 10:40:00,27.12,27.23,27.02,27.19,411800.0,19.6077,19.6872,19.5354,19.6583,411800.0
2010-05-19 10:45:00,27.19,27.2,27.05,27.06,291200.0,19.6583,19.6655,19.5571,19.5643,291200.0
2010-05-19 10:50:00,27.06,27.09,27.0,27.04,241200.0,19.5643,19.586,19.5209,19.5498,241200.0
2010-05-19 10:55:00,27.04,27.1,27.03,27.04,143300.0,19.5498,19.5932,19.5426,19.5498,143300.0
2010-05-19 11:00:00,27.03,27.09,26.98,26.99,217900.0,19.5426,19.586,19.5064,19.5137,217900.0
2010-05-19 11:05:00,26.99,27.04,26.98,27.0,173400.0,19.5137,19.5498,19.5064,19.5209,173400.0
2010-05-19 11:10:00,27.01,27.01,26.81,26.81,237100.0,19.5281,19.5281,19.3835,19.3835,237100.0
2010-05-19 11:15:00,26.81,26.87,26.76,26.78,279200.0,19.3835,19.4269,19.3474,19.3618,279200.0
2010-05-19 11:20:00,26.78,26.78,26.52,26.54,387200.0,19.3618,19.3618,19.1739,19.1883,387200.0
2010-05-19 11:25:00,26.53,26.59,26.51,26.57,356100.0,19.1811,19.2245,19.1666,19.21,356100.0
2010-05-19 11:30:00,26.56,26.59,26.5,26.58,301600.0,19.2028,19.2245,19.1594,19.2172,301600.0
2010-05-19 11:35:00,26.59,26.71,26.58,26.61,144800.0,19.2245,19.3112,19.2172,19.2389,144800.0
2010-05-19 11:40:00,26.62,26.63,26.51,26.51,159100.0,19.2462,19.2534,19.1666,19.1666,159100.0
2010-05-19 11:45:00,26.51,26.56,26.42,26.43,198100.0,19.1666,19.2028,19.1016,19.1088,198100.0
2010-05-19 11:50:00,26.42,26.54,26.41,26.5,449400.0,19.1016,19.1883,19.0943,19.1594,449400.0
2010-05-19 11:55:00,26.47,26.66,26.47,26.66,279600.0,19.1377,19.2751,19.1377,19.2751,279600.0
2010-05-19 12:00:00,26.65,26.71,26.59,26.69,140500.0,19.2679,19.3112,19.2245,19.2968,140500.0
2010-05-19 12:05:00,26.69,26.7,26.67,26.69,163100.0,19.2968,19.304,19.2823,19.2968,163100.0
2010-05-19 12:10:00,26.69,26.76,26.67,26.74,209300.0,19.2968,19.3474,19.2823,19.3329,209300.0
2010-05-19 12:15:00,26.74,26.75,26.63,26.73,195600.0,19.3329,19.3402,19.2534,19.3257,195600.0
2010-05-19 12:20:00,26.74,26.84,26.71,26.81,186700.0,19.3329,19.4052,19.3112,19.3835,186700.0
2010-05-19 12:25:00,26.82,26.97,26.8,26.84,332000.0,19.3908,19.4992,19.3763,19.4052,332000.0
2010-05-19 12:30:00,26.84,26.84,26.68,26.83,657400.0,19.4052,19.4052,19.2895,19.398,657400.0
2010-05-19 12:35:00,26.83,26.9,26.83,26.86,186300.0,19.398,19.4486,19.398,19.4197,186300.0
2010-05-19 12:40:00,26.85,26.86,26.78,26.81,134800.0,19.4125,19.4197,19.3618,19.3835,134800.0
2010-05-19 12:45:00,26.82,26.82,26.67,26.67,141300.0,19.3908,19.3908,19.2823,19.2823,141300.0
2010-05-19 12:50:00,26.68,26.83,26.66,26.81,240500.0,19.2895,19.398,19.2751,19.3835,240500.0
2010-05-19 12:55:00,26.8,27.0,26.79,27.0,360300.0,19.3763,19.5209,19.3691,19.5209,360300.0
2010-05-19 13:00:00,26.99,27.03,26.89,26.97,366100.0,19.5137,19.5426,19.4414,19.4992,366100.0
2010-05-19 13:05:00,26.96,27.08,26.95,27.08,320800.0,19.492,19.5787,19.4848,19.5787,320800.0
2010-05-19 13:10:00,27.07,27.08,26.96,26.98,157100.0,19.5715,19.5787,19.492,19.5064,157100.0
2010-05-19 13:15:00,26.99,26.99,26.86,26.91,127400.0,19.5137,19.5137,19.4197,19.4558,127400.0
2010-05-19 13:20:00,26.91,27.05,26.9,27.0,288500.0,19.4558,19.5571,19.4486,19.5209,288500.0
2010-05-19 13:25:00,27.0,27.01,26.95,26.96,198800.0,19.5209,19.5281,19.4848,19.492,198800.0
2010-05-19 13:30:00,26.95,26.97,26.89,26.92,228500.0,19.4848,19.4992,19.4414,19.4631,228500.0
2010-05-19 13:35:00,26.92,26.95,26.87,26.94,145400.0,19.4631,19.4848,19.4269,19.4775,145400.0
2010-05-19 13:40:00,26.94,27.04,26.93,27.0,174600.0,19.4775,19.5498,19.4703,19.5209,174600.0
2010-05-19 13:45:00,27.0,27.01,26.93,27.0,337200.0,19.5209,19.5281,19.4703,19.5209,337200.0
2010-05-19 13:50:00,27.01,27.02,26.95,26.97,120900.0,19.5281,19.5354,19.4848,19.4992,120900.0
2010-05-19 13:55:00,26.97,26.98,26.87,26.96,150100.0,19.4992,19.5064,19.4269,19.492,150100.0
2010-05-19 14:00:00,26.95,27.09,26.92,27.05,187100.0,19.4848,19.586,19.4631,19.5571,187100.0
2010-05-19 14:05:00,27.04,27.11,26.98,27.0,290500.0,19.5498,19.6004,19.5064,19.5209,290500.0
2010-05-19 14:10:00,27.0,27.02,26.92,26.99,161300.0,19.5209,19.5354,19.4631,19.5137,161300.0
2010-05-19 14:15:00,26.99,27.05,26.91,26.93,110000.0,19.5137,19.5571,19.4558,19.4703,110000.0
2010-05-19 14:20:00,26.93,26.98,26.84,26.86,129300.0,19.4703,19.5064,19.4052,19.4197,129300.0
2010-05-19 14:25:00,26.85,26.95,26.84,26.94,170400.0,19.4125,19.4848,19.4052,19.4775,170400.0
2010-05-19 14:30:00,26.94,26.99,26.91,26.95,177100.0,19.4775,19.5137,19.4558,19.4848,177100.0
2010-05-19 14:35:00,26.95,26.97,26.88,26.92,146700.0,19.4848,19.4992,19.4341,19.4631,146700.0
2010-05-19 14:40:00,26.92,27.09,26.9,27.02,185300.0,19.4631,19.586,19.4486,19.5354,185300.0
2010-05-19 14:45:00,27.03,27.16,27.01,27.15,267100.0,19.5426,19.6366,19.5281,19.6294,267100.0
2010-05-19 14:50:00,27.15,27.16,27.02,27.08,224900.0,19.6294,19.6366,19.5354,19.5787,224900.0
2010-05-19 14:55:00,27.08,27.08,26.92,26.98,165700.0,19.5787,19.5787,19.4631,19.5064,165700.0
2010-05-19 15:00:00,26.98,27.02,26.89,26.91,190100.0,19.5064,19.5354,19.4414,19.4558,190100.0
2010-05-19 15:05:00,26.92,26.92,26.78,26.8,209600.0,19.4631,19.4631,19.3618,19.3763,209600.0
2010-05-19 15:10:00,26.8,26.87,26.77,26.8,163600.0,19.3763,19.4269,19.3546,19.3763,163600.0
2010-05-19 15:15:00,26.8,26.97,26.8,26.96,284600.0,19.3763,19.4992,19.3763,19.492,284600.0
2010-05-19 15:20:00,26.97,27.01,26.95,26.99,485100.0,19.4992,19.5281,19.4848,19.5137,485100.0
2010-05-19 15:25:00,26.99,27.12,26.96,27.11,326900.0,19.5137,19.6077,19.492,19.6004,326900.0
2010-05-19 15:30:00,27.11,27.14,27.03,27.08,312300.0,19.6004,19.6221,19.5426,19.5787,312300.0
2010-05-19 15:35:00,27.08,27.2,27.0,27.19,310400.0,19.5787,19.6655,19.5209,19.6583,310400.0
2010-05-19 15:40:00,27.19,27.22,27.1,27.17,506800.0,19.6583,19.68,19.5932,19.6438,506800.0
2010-05-19 15:45:00,27.17,27.19,27.05,27.08,523600.0,19.6438,19.6583,19.5571,19.5787,523600.0
2010-05-19 15:50:00,27.08,27.13,27.06,27.12,500300.0,19.5787,19.6149,19.5643,19.6077,500300.0
2010-05-19 15:55:00,27.12,27.12,27.04,27.04,626400.0,19.6077,19.6077,19.5498,19.5498,626400.0
2010-05-20 09:30:00,26.4,26.59,26.26,26.34,264900.0,19.0871,19.2245,18.9859,19.0437,264900.0
2010-05-20 09:35:00,26.34,26.52,26.31,26.43,321800.0,19.0437,19.1739,19.022,19.1088,321800.0
2010-05-20 09:40:00,26.44,26.46,26.27,26.33,369100.0,19.116,19.1305,18.9931,19.0365,369100.0
2010-05-20 09:45:00,26.32,26.44,26.27,26.42,403000.0,19.0293,19.116,18.9931,19.1016,403000.0
2010-05-20 09:50:00,26.41,26.53,26.39,26.41,402100.0,19.0943,19.1811,19.0799,19.0943,402100.0
2010-05-20 09:55:00,26.41,26.46,26.34,26.34,131400.0,19.0943,19.1305,19.0437,19.0437,131400.0
2010-05-20 10:00:00,26.35,26.38,26.25,26.34,263200.0,19.051,19.0726,18.9787,19.0437,263200.0
2010-05-20 10:05:00,26.34,26.48,26.32,26.42,401800.0,19.0437,19.1449,19.0293,19.1016,401800.0
2010-05-20 10:10:00,26.42,26.45,26.28,26.3,309700.0,19.1016,19.1233,19.0003,19.0148,309700.0
2010-05-20 10:15:00,26.31,26.35,26.19,26.22,649300.0,19.022,19.051,18.9353,18.957,649300.0
2010-05-20 10:20:00,26.21,26.22,26.08,26.12,517400.0,18.9497,18.957,18.8557,18.8847,517400.0
2010-05-20 10:25:00,26.12,26.22,26.06,26.21,570600.0,18.8847,18.957,18.8413,18.9497,570600.0
2010-05-20 10:30:00,26.22,26.41,26.2,26.26,434600.0,18.957,19.0943,18.9425,18.9859,434600.0
2010-05-20 10:35:00,26.27,26.31,26.2,26.22,221100.0,18.9931,19.022,18.9425,18.957,221100.0
2010-05-20 10:40:00,26.21,26.22,26.11,26.2,252000.0,18.9497,18.957,18.8774,18.9425,252000.0
2010-05-20 10:45:00,26.2,26.22,26.12,26.13,746800.0,18.9425,18.957,18.8847,18.8919,746800.0
2010-05-20 10:50:00,26.12,26.2,26.11,26.15,595200.0,18.8847,18.9425,18.8774,18.9064,595200.0
2010-05-20 10:55:00,26.15,26.16,26.07,26.1,426500.0,18.9064,18.9136,18.8485,18.8702,426500.0
2010-05-20 11:00:00,26.11,26.2,26.07,26.15,223800.0,18.8774,18.9425,18.8485,18.9064,223800.0
2010-05-20 11:05:00,26.14,26.25,26.14,26.18,244900.0,18.8991,18.9787,18.8991,18.928,244900.0
2010-05-20 11:10:00,26.18,26.2,26.07,26.08,211800.0,18.928,18.9425,18.8485,18.8557,211800.0
2010-05-20 11:15:00,26.08,26.08,25.95,25.97,354100.0,18.8557,18.8557,18.7618,18.7762,354100.0
2010-05-20 11:20:00,25.97,26.07,25.95,26.05,295500.0,18.7762,18.8485,18.7618,18.8341,295500.0
2010-05-20 11:25:00,26.04,26.23,26.01,26.23,357500.0,18.8268,18.9642,18.8051,18.9642,357500.0
2010-05-20 11:30:00,26.22,26.26,26.19,26.22,184400.0,18.957,18.9859,18.9353,18.957,184400.0
2010-05-20 11:35:00,26.21,26.22,26.11,26.22,210500.0,18.9497,18.957,18.8774,18.957,210500.0
2010-05-20 11:40:00,26.21,26.22,26.16,26.19,277800.0,18.9497,18.957,18.9136,18.9353,277800.0
2010-05-20 11:45:00,26.2,26.26,26.19,26.23,235200.0,18.9425,18.9859,18.9353,18.9642,235200.0
2010-05-20 11:50:00,26.22,26.27,26.19,26.25,275200.0,18.957,18.9931,18.9353,18.9787,275200.0
2010-05-20 11:55:00,26.25,26.25,26.15,26.18,204100.0,18.9787,18.9787,18.9064,18.928,204100.0
2010-05-20 12:00:00,26.18,26.21,26.09,26.11,146400.0,18.928,18.9497,18.863,18.8774,146400.0
2010-05-20 12:05:00,26.1,26.2,26.1,26.19,100500.0,18.8702,18.9425,18.8702,18.9353,100500.0
2010-05-20 12:10:00,26.18,26.19,26.07,26.07,167300.0,18.928,18.9353,18.8485,18.8485,167300.0
2010-05-20 12:15:00,26.07,26.07,25.99,26.02,448000.0,18.8485,18.8485,18.7907,18.8124,448000.0
2010-05-20 12:20:00,26.02,26.09,25.99,26.0,150600.0,18.8124,18.863,18.7907,18.7979,150600.0
2010-05-20 12:25:00,25.99,26.05,25.96,25.99,274300.0,18.7907,18.8341,18.769,18.7907,274300.0
2010-05-20 12:30:00,25.99,26.0,25.95,25.96,273300.0,18.7907,18.7979,18.7618,18.769,273300.0
2010-05-20 12:35:00,25.96,26.05,25.95,26.02,183300.0,18.769,18.8341,18.7618,18.8124,183300.0
2010-05-20 12:40:00,26.02,26.04,25.98,25.98,91800.0,18.8124,18.8268,18.7834,18.7834,91800.0
2010-05-20 12:45:00,25.98,26.0,25.93,25.95,161300.0,18.7834,18.7979,18.7473,18.7618,161300.0
2010-05-20 12:50:00,25.94,25.95,25.8,25.82,376000.0,18.7545,18.7618,18.6533,18.6678,376000.0
2010-05-20 12:55:00,25.83,25.88,25.68,25.71,527300.0,18.675,18.7111,18.5666,18.5882,527300.0
2010-05-20 13:00:00,25.71,25.86,25.67,25.85,323100.0,18.5882,18.6967,18.5593,18.6895,323100.0
2010-05-20 13:05:00,25.85,25.89,25.82,25.89,196400.0,18.6895,18.7184,18.6678,18.7184,196400.0
2010-05-20 13:10:00,25.89,25.98,25.86,25.97,329500.0,18.7184,18.7834,18.6967,18.7762,329500.0
2010-05-20 13:15:00,25.96,25.99,25.92,25.99,116400.0,18.769,18.7907,18.7401,18.7907,116400.0
2010-05-20 13:20:00,25.99,26.14,25.95,26.14,408000.0,18.7907,18.8991,18.7618,18.8991,408000.0
2010-05-20 13:25:00,26.14,26.28,26.12,26.18,292800.0,18.8991,19.0003,18.8847,18.928,292800.0
2010-05-20 13:30:00,26.18,26.29,26.13,26.15,303300.0,18.928,19.0076,18.8919,18.9064,303300.0
2010-05-20 13:35:00,26.14,26.16,26.07,26.07,187700.0,18.8991,18.9136,18.8485,18.8485,187700.0
2010-05-20 13:40:00,26.07,26.24,26.07,26.23,195500.0,18.8485,18.9714,18.8485,18.9642,195500.0
2010-05-20 13:45:00,26.24,26.26,26.13,26.18,222500.0,18.9714,18.9859,18.8919,18.928,222500.0
2010-05-20 13:50:00,26.19,26.22,26.13,26.15,269700.0,18.9353,18.957,18.8919,18.9064,269700.0
2010-05-20 13:55:00,26.16,26.2,26.06,26.11,210700.0,18.9136,18.9425,18.8413,18.8774,210700.0
2010-05-20 14:00:00,26.11,26.13,25.96,25.98,289500.0,18.8774,18.8919,18.769,18.7834,289500.0
2010-05-20 14:05:00,25.98,26.04,25.89,26.02,307600.0,18.7834,18.8268,18.7184,18.8124,307600.0
2010-05-20 14:10:00,26.02,26.2,26.02,26.19,178700.0,18.8124,18.9425,18.8124,18.9353,178700.0
2010-05-20 14:15:00,26.19,26.25,26.1,26.24,102000.0,18.9353,18.9787,18.8702,18.9714,102000.0
2010-05-20 14:20:00,26.24,26.34,26.19,26.28,196200.0,18.9714,19.0437,18.9353,19.0003,196200.0
2010-05-20 14:25:00,26.3,26.31,26.12,26.16,279500.0,19.0148,19.022,18.8847,18.9136,279500.0
2010-05-20 14:30:00,26.16,26.23,26.08,26.21,217400.0,18.9136,18.9642,18.8557,18.9497,217400.0
2010-05-20 14:35:00,26.21,26.32,26.17,26.26,368000.0,18.9497,19.0293,18.9208,18.9859,368000.0
2010-05-20 14:40:00,26.27,26.33,26.17,26.28,442600.0,18.9931,19.0365,18.9208,19.0003,442600.0
2010-05-20 14:45:00,26.27,26.35,26.21,26.29,252400.0,18.9931,19.051,18.9497,19.0076,252400.0
2010-05-20 14:50:00,26.29,26.42,26.27,26.35,419700.0,19.0076,19.1016,18.9931,19.051,419700.0
2010-05-20 14:55:00,26.35,26.39,26.15,26.19,299200.0,19.051,19.0799,18.9064,18.9353,299200.0
2010-05-20 15:00:00,26.2,26.28,26.19,26.25,388600.0,18.9425,19.0003,18.9353,18.9787,388600.0
2010-05-20 15:05:00,26.25,26.27,26.09,26.17,300200.0,18.9787,18.9931,18.863,18.9208,300200.0
2010-05-20 15:10:00,26.18,26.19,26.03,26.08,219100.0,18.928,18.9353,18.8196,18.8557,219100.0
2010-05-20 15:15:00,26.08,26.17,26.05,26.14,244400.0,18.8557,18.9208,18.8341,18.8991,244400.0
2010-05-20 15:20:00,26.15,26.24,26.09,26.23,256700.0,18.9064,18.9714,18.863,18.9642,256700.0
2010-05-20 15:25:00,26.24,26.3,26.12,26.13,409800.0,18.9714,19.0148,18.8847,18.8919,409800.0
2010-05-20 15:30:00,26.13,26.2,26.11,26.16,311200.0,18.8919,18.9425,18.8774,18.9136,311200.0
2010-05-20 15:35:00,26.16,26.17,26.05,26.07,419300.0,18.9136,18.9208,18.8341,18.8485,419300.0
2010-05-20 15:40:00,26.07,26.1,25.97,25.98,388200.0,18.8485,18.8702,18.7762,18.7834,388200.0
2010-05-20 15:45:00,25.97,25.99,25.83,25.94,549600.0,18.7762,18.7907,18.675,18.7545,549600.0
2010-05-20 15:50:00,25.94,25.95,25.79,25.81,690700.0,18.7545,18.7618,18.6461,18.6605,690700.0
2010-05-20 15:55:00,25.81,25.81,25.64,25.65,1174300.0,18.6605,18.6605,18.5376,18.5449,1174300.0
2010-05-21 09:30:00,25.08,25.72,25.02,25.4,2528100.0,18.1328,18.5955,18.0894,18.3641,2528100.0
2010-05-21 09:35:00,25.4,25.95,25.4,25.94,1080200.0,18.3641,18.7618,18.3641,18.7545,1080200.0
2010-05-21 09:40:00,25.94,26.13,25.8,25.8,904400.0,18.7545,18.8919,18.6533,18.6533,904400.0
2010-05-21 09:45:00,25.8,26.2,25.72,26.17,664800.0,18.6533,18.9425,18.5955,18.9208,664800.0
2010-05-21 09:50:00,26.17,26.37,26.0,26.25,786700.0,18.9208,19.0654,18.7979,18.9787,786700.0
2010-05-21 09:55:00,26.24,26.45,26.23,26.43,625900.0,18.9714,19.1233,18.9642,19.1088,625900.0
2010-05-21 10:00:00,26.42,26.59,26.4,26.51,786300.0,19.1016,19.2245,19.0871,19.1666,786300.0
2010-05-21 10:05:00,26.51,26.71,26.45,26.56,713400.0,19.1666,19.3112,19.1233,19.2028,713400.0
2010-05-21 10:10:00,26.56,26.6,26.46,26.5,643300.0,19.2028,19.2317,19.1305,19.1594,643300.0
2010-05-21 10:15:00,26.5,26.66,26.46,26.62,550900.0,19.1594,19.2751,19.1305,19.2462,550900.0
2010-05-21 10:20:00,26.62,26.67,26.41,26.42,365300.0,19.2462,19.2823,19.0943,19.1016,365300.0
2010-05-21 10:25:00,26.42,26.49,26.31,26.4,287800.0,19.1016,19.1522,19.022,19.0871,287800.0
2010-05-21 10:30:00,26.41,26.55,26.34,26.54,468300.0,19.0943,19.1956,19.0437,19.1883,468300.0
2010-05-21 10:35:00,26.55,26.59,26.49,26.52,354100.0,19.1956,19.2245,19.1522,19.1739,354100.0
2010-05-21 10:40:00,26.52,26.68,26.48,26.52,314100.0,19.1739,19.2895,19.1449,19.1739,314100.0
2010-05-21 10:45:00,26.53,26.6,26.48,26.54,311100.0,19.1811,19.2317,19.1449,19.1883,311100.0
2010-05-21 10:50:00,26.54,26.61,26.48,26.6,227600.0,19.1883,19.2389,19.1449,19.2317,227600.0
2010-05-21 10:55:00,26.6,26.72,26.58,26.66,457300.0,19.2317,19.3185,19.2172,19.2751,457300.0
2010-05-21 11:00:00,26.65,26.89,26.65,26.88,393400.0,19.2679,19.4414,19.2679,19.4341,393400.0
2010-05-21 11:05:00,26.89,26.92,26.8,26.82,323600.0,19.4414,19.4631,19.3763,19.3908,323600.0
2010-05-21 11:10:00,26.82,26.83,26.77,26.82,250100.0,19.3908,19.398,19.3546,19.3908,250100.0
2010-05-21 11:15:00,26.82,26.96,26.82,26.95,291400.0,19.3908,19.492,19.3908,19.4848,291400.0
2010-05-21 11:20:00,26.95,27.05,26.92,27.02,378600.0,19.4848,19.5571,19.4631,19.5354,378600.0
2010-05-21 11:25:00,27.02,27.07,26.95,27.04,366200.0,19.5354,19.5715,19.4848,19.5498,366200.0
2010-05-21 11:30:00,27.04,27.06,26.89,26.91,288700.0,19.5498,19.5643,19.4414,19.4558,288700.0
2010-05-21 11:35:00,26.92,27.06,26.92,27.05,175100.0,19.4631,19.5643,19.4631,19.5571,175100.0
2010-05-21 11:40:00,27.06,27.15,27.05,27.13,361700.0,19.5643,19.6294,19.5571,19.6149,361700.0
2010-05-21 11:45:00,27.13,27.2,27.02,27.05,291200.0,19.6149,19.6655,19.5354,19.5571,291200.0
2010-05-21 11:50:00,27.06,27.27,27.05,27.23,554700.0,19.5643,19.7161,19.5571,19.6872,554700.0
2010-05-21 11:55:00,27.23,27.27,27.11,27.13,410800.0,19.6872,19.7161,19.6004,19.6149,410800.0
2010-05-21 12:00:00,27.13,27.14,27.03,27.07,309600.0,19.6149,19.6221,19.5426,19.5715,309600.0
2010-05-21 12:05:00,27.08,27.09,26.97,27.0,374300.0,19.5787,19.586,19.4992,19.5209,374300.0
2010-05-21 12:10:00,27.0,27.01,26.94,26.97,348700.0,19.5209,19.5281,19.4775,19.4992,348700.0
2010-05-21 12:15:00,26.97,27.05,26.96,27.0,170800.0,19.4992,19.5571,19.492,19.5209,170800.0
2010-05-21 12:20:00,27.0,27.02,26.95,27.0,268600.0,19.5209,19.5354,19.4848,19.5209,268600.0
2010-05-21 12:25:00,26.99,27.0,26.93,26.93,205000.0,19.5137,19.5209,19.4703,19.4703,205000.0
2010-05-21 12:30:00,26.93,26.95,26.8,26.81,294500.0,19.4703,19.4848,19.3763,19.3835,294500.0
2010-05-21 12:35:00,26.81,26.93,26.8,26.87,221100.0,19.3835,19.4703,19.3763,19.4269,221100.0
2010-05-21 12:40:00,26.87,26.89,26.82,26.82,121200.0,19.4269,19.4414,19.3908,19.3908,121200.0
2010-05-21 12:45:00,26.82,26.87,26.75,26.75,314400.0,19.3908,19.4269,19.3402,19.3402,314400.0
2010-05-21 12:50:00,26.75,26.89,26.75,26.84,163300.0,19.3402,19.4414,19.3402,19.4052,163300.0
2010-05-21 12:55:00,26.84,26.85,26.76,26.77,95400.0,19.4052,19.4125,19.3474,19.3546,95400.0
2010-05-21 13:00:00,26.77,26.78,26.72,26.75,219500.0,19.3546,19.3618,19.3185,19.3402,219500.0
2010-05-21 13:05:00,26.75,26.83,26.74,26.83,184400.0,19.3402,19.398,19.3329,19.398,184400.0
2010-05-21 13:10:00,26.84,26.91,26.82,26.88,208100.0,19.4052,19.4558,19.3908,19.4341,208100.0
2010-05-21 13:15:00,26.88,26.92,26.83,26.84,159300.0,19.4341,19.4631,19.398,19.4052,159300.0
2010-05-21 13:20:00,26.85,26.88,26.67,26.72,179900.0,19.4125,19.4341,19.2823,19.3185,179900.0
2010-05-21 13:25:00,26.71,26.76,26.66,26.74,289300.0,19.3112,19.3474,19.2751,19.3329,289300.0
2010-05-21 13:30:00,26.74,26.87,26.74,26.87,178500.0,19.3329,19.4269,19.3329,19.4269,178500.0
2010-05-21 13:35:00,26.87,26.9,26.8,26.83,152100.0,19.4269,19.4486,19.3763,19.398,152100.0
2010-05-21 13:40:00,26.83,26.9,26.83,26.87,108700.0,19.398,19.4486,19.398,19.4269,108700.0
2010-05-21 13:45:00,26.87,26.91,26.83,26.86,185600.0,19.4269,19.4558,19.398,19.4197,185600.0
2010-05-21 13:50:00,26.87,26.92,26.87,26.91,193800.0,19.4269,19.4631,19.4269,19.4558,193800.0
2010-05-21 13:55:00,26.92,26.93,26.88,26.91,106100.0,19.4631,19.4703,19.4341,19.4558,106100.0
2010-05-21 14:00:00,26.92,26.99,26.87,26.9,242400.0,19.4631,19.5137,19.4269,19.4486,242400.0
2010-05-21 14:05:00,26.89,26.91,26.79,26.85,228100.0,19.4414,19.4558,19.3691,19.4125,228100.0
2010-05-21 14:10:00,26.85,26.89,26.73,26.73,179300.0,19.4125,19.4414,19.3257,19.3257,179300.0
2010-05-21 14:15:00,26.73,26.79,26.69,26.77,286800.0,19.3257,19.3691,19.2968,19.3546,286800.0
2010-05-21 14:20:00,26.77,26.77,26.69,26.72,247500.0,19.3546,19.3546,19.2968,19.3185,247500.0
2010-05-21 14:25:00,26.72,26.78,26.69,26.78,118600.0,19.3185,19.3618,19.2968,19.3618,118600.0
2010-05-21 14:30:00,26.78,26.87,26.77,26.85,206400.0,19.3618,19.4269,19.3546,19.4125,206400.0
2010-05-21 14:35:00,26.85,26.86,26.77,26.78,215000.0,19.4125,19.4197,19.3546,19.3618,215000.0
2010-05-21 14:40:00,26.79,26.82,26.76,26.8,296000.0,19.3691,19.3908,19.3474,19.3763,296000.0
2010-05-21 14:45:00,26.8,26.81,26.63,26.72,374800.0,19.3763,19.3835,19.2534,19.3185,374800.0
2010-05-21 14:50:00,26.72,26.74,26.66,26.68,284800.0,19.3185,19.3329,19.2751,19.2895,284800.0
2010-05-21 14:55:00,26.67,26.76,26.63,26.76,196100.0,19.2823,19.3474,19.2534,19.3474,196100.0
2010-05-21 15:00:00,26.76,26.84,26.75,26.81,494800.0,19.3474,19.4052,19.3402,19.3835,494800.0
2010-05-21 15:05:00,26.8,26.82,26.7,26.71,255100.0,19.3763,19.3908,19.304,19.3112,255100.0
2010-05-21 15:10:00,26.71,26.73,26.6,26.61,173400.0,19.3112,19.3257,19.2317,19.2389,173400.0
2010-05-21 15:15:00,26.61,26.63,26.5,26.56,435300.0,19.2389,19.2534,19.1594,19.2028,435300.0
2010-05-21 15:20:00,26.55,26.78,26.55,26.71,381400.0,19.1956,19.3618,19.1956,19.3112,381400.0
2010-05-21 15:25:00,26.71,26.79,26.68,26.76,504900.0,19.3112,19.3691,19.2895,19.3474,504900.0
2010-05-21 15:30:00,26.75,26.76,26.62,26.65,290500.0,19.3402,19.3474,19.2462,19.2679,290500.0
2010-05-21 15:35:00,26.65,26.69,26.57,26.63,336400.0,19.2679,19.2968,19.21,19.2534,336400.0
2010-05-21 15:40:00,26.63,26.86,26.6,26.85,558700.0,19.2534,19.4197,19.2317,19.4125,558700.0
2010-05-21 15:45:00,26.85,26.95,26.79,26.83,753000.0,19.4125,19.4848,19.3691,19.398,753000.0
2010-05-21 15:50:00,26.83,26.99,26.81,26.99,800800.0,19.398,19.5137,19.3835,19.5137,800800.0
2010-05-21 15:55:00,26.99,27.13,26.98,27.1,1756800.0,19.5137,19.6149,19.5064,19.5932,1756800.0
2010-05-24 09:30:00,27.29,27.31,26.89,26.9,427600.0,19.7306,19.745,19.4414,19.4486,427600.0
2010-05-24 09:35:00,26.91,26.99,26.73,26.82,412100.0,19.4558,19.5137,19.3257,19.3908,412100.0
2010-05-24 09:40:00,26.82,26.84,26.55,26.55,468300.0,19.3908,19.4052,19.1956,19.1956,468300.0
2010-05-24 09:45:00,26.55,26.62,26.51,26.57,490100.0,19.1956,19.2462,19.1666,19.21,490100.0
2010-05-24 09:50:00,26.57,26.72,26.54,26.59,350700.0,19.21,19.3185,19.1883,19.2245,350700.0
2010-05-24 09:55:00,26.59,26.62,26.46,26.49,297800.0,19.2245,19.2462,19.1305,19.1522,297800.0
2010-05-24 10:00:00,26.49,26.6,26.46,26.49,467500.0,19.1522,19.2317,19.1305,19.1522,467500.0
2010-05-24 10:05:00,26.49,26.63,26.49,26.57,364000.0,19.1522,19.2534,19.1522,19.21,364000.0
2010-05-24 10:10:00,26.57,26.63,26.53,26.62,333700.0,19.21,19.2534,19.1811,19.2462,333700.0
2010-05-24 10:15:00,26.62,26.68,26.58,26.64,317800.0,19.2462,19.2895,19.2172,19.2606,317800.0
2010-05-24 10:20:00,26.61,26.63,26.52,26.55,294500.0,19.2389,19.2534,19.1739,19.1956,294500.0
2010-05-24 10:25:00,26.55,26.6,26.53,26.59,182700.0,19.1956,19.2317,19.1811,19.2245,182700.0
2010-05-24 10:30:00,26.59,26.64,26.54,26.63,201900.0,19.2245,19.2606,19.1883,19.2534,201900.0
2010-05-24 10:35:00,26.62,26.72,26.61,26.68,170700.0,19.2462,19.3185,19.2389,19.2895,170700.0
2010-05-24 10:40:00,26.68,26.79,26.67,26.74,334400.0,19.2895,19.3691,19.2823,19.3329,334400.0
2010-05-24 10:45:00,26.74,26.76,26.65,26.67,297300.0,19.3329,19.3474,19.2679,19.2823,297300.0
2010-05-24 10:50:00,26.68,26.68,26.57,26.59,147700.0,19.2895,19.2895,19.21,19.2245,147700.0
2010-05-24 10:55:00,26.59,26.68,26.59,26.68,197800.0,19.2245,19.2895,19.2245,19.2895,197800.0
2010-05-24 11:00:00,26.68,26.72,26.63,26.72,103300.0,19.2895,19.3185,19.2534,19.3185,103300.0
2010-05-24 11:05:00,26.72,26.8,26.71,26.75,162300.0,19.3185,19.3763,19.3112,19.3402,162300.0
2010-05-24 11:10:00,26.75,26.76,26.59,26.59,272100.0,19.3402,19.3474,19.2245,19.2245,272100.0
2010-05-24 11:15:00,26.6,26.6,26.49,26.55,363400.0,19.2317,19.2317,19.1522,19.1956,363400.0
2010-05-24 11:20:00,26.55,26.57,26.52,26.54,138700.0,19.1956,19.21,19.1739,19.1883,138700.0
2010-05-24 11:25:00,26.54,26.55,26.48,26.54,193400.0,19.1883,19.1956,19.1449,19.1883,193400.0
2010-05-24 11:30:00,26.53,26.55,26.51,26.55,126100.0,19.1811,19.1956,19.1666,19.1956,126100.0
2010-05-24 11:35:00,26.55,26.68,26.55,26.64,212300.0,19.1956,19.2895,19.1956,19.2606,212300.0
2010-05-24 11:40:00,26.64,26.76,26.61,26.7,256100.0,19.2606,19.3474,19.2389,19.304,256100.0
2010-05-24 11:45:00,26.71,26.76,26.67,26.75,101600.0,19.3112,19.3474,19.2823,19.3402,101600.0
2010-05-24 11:50:00,26.74,26.74,26.6,26.61,154200.0,19.3329,19.3329,19.2317,19.2389,154200.0
2010-05-24 11:55:00,26.61,26.68,26.57,26.65,154100.0,19.2389,19.2895,19.21,19.2679,154100.0
2010-05-24 12:00:00,26.65,26.67,26.59,26.63,107400.0,19.2679,19.2823,19.2245,19.2534,107400.0
2010-05-24 12:05:00,26.64,26.72,26.63,26.65,148600.0,19.2606,19.3185,19.2534,19.2679,148600.0
2010-05-24 12:10:00,26.66,26.69,26.62,26.62,165200.0,19.2751,19.2968,19.2462,19.2462,165200.0
2010-05-24 12:15:00,26.63,26.65,26.55,26.61,200000.0,19.2534,19.2679,19.1956,19.2389,200000.0
2010-05-24 12:20:00,26.61,26.63,26.57,26.58,188000.0,19.2389,19.2534,19.21,19.2172,188000.0
2010-05-24 12:25:00,26.58,26.65,26.57,26.65,124800.0,19.2172,19.2679,19.21,19.2679,124800.0
2010-05-24 12:30:00,26.65,26.67,26.59,26.59,107600.0,19.2679,19.2823,19.2245,19.2245,107600.0
2010-05-24 12:35:00,26.58,26.59,26.51,26.52,127600.0,19.2172,19.2245,19.1666,19.1739,127600.0
2010-05-24 12:40:00,26.52,26.55,26.5,26.52,121400.0,19.1739,19.1956,19.1594,19.1739,121400.0
2010-05-24 12:45:00,26.52,26.53,26.47,26.52,167400.0,19.1739,19.1811,19.1377,19.1739,167400.0
2010-05-24 12:50:00,26.52,26.6,26.51,26.54,103100.0,19.1739,19.2317,19.1666,19.1883,103100.0
2010-05-24 12:55:00,26.54,26.56,26.52,26.53,58800.0,19.1883,19.2028,19.1739,19.1811,58800.0
2010-05-24 13:00:00,26.54,26.58,26.53,26.53,117700.0,19.1883,19.2172,19.1811,19.1811,117700.0
2010-05-24 13:05:00,26.53,26.53,26.45,26.47,99000.0,19.1811,19.1811,19.1233,19.1377,99000.0
2010-05-24 13:10:00,26.47,26.53,26.45,26.48,111300.0,19.1377,19.1811,19.1233,19.1449,111300.0
2010-05-24 13:15:00,26.48,26.49,26.38,26.44,167000.0,19.1449,19.1522,19.0726,19.116,167000.0
2010-05-24 13:20:00,26.44,26.47,26.4,26.45,145000.0,19.116,19.1377,19.0871,19.1233,145000.0
2010-05-24 13:25:00,26.45,26.52,26.41,26.43,209400.0,19.1233,19.1739,19.0943,19.1088,209400.0
2010-05-24 13:30:00,26.44,26.5,26.39,26.4,147800.0,19.116,19.1594,19.0799,19.0871,147800.0
2010-05-24 13:35:00,26.4,26.4,26.33,26.34,148500.0,19.0871,19.0871,19.0365,19.0437,148500.0
2010-05-24 13:40:00,26.33,26.37,26.32,26.33,191800.0,19.0365,19.0654,19.0293,19.0365,191800.0
2010-05-24 13:45:00,26.33,26.35,26.26,26.26,256700.0,19.0365,19.051,18.9859,18.9859,256700.0
2010-05-24 13:50:00,26.27,26.27,26.21,26.25,238200.0,18.9931,18.9931,18.9497,18.9787,238200.0
2010-05-24 13:55:00,26.25,26.28,26.2,26.26,229500.0,18.9787,19.0003,18.9425,18.9859,229500.0
2010-05-24 14:00:00,26.26,26.28,26.24,26.25,208100.0,18.9859,19.0003,18.9714,18.9787,208100.0
2010-05-24 14:05:00,26.24,26.25,26.19,26.23,181800.0,18.9714,18.9787,18.9353,18.9642,181800.0
2010-05-24 14:10:00,26.23,26.28,26.23,26.26,219500.0,18.9642,19.0003,18.9642,18.9859,219500.0
2010-05-24 14:15:00,26.25,26.27,26.18,26.18,182600.0,18.9787,18.9931,18.928,18.928,182600.0
2010-05-24 14:20:00,26.19,26.26,26.14,26.24,268400.0,18.9353,18.9859,18.8991,18.9714,268400.0
2010-05-24 14:25:00,26.25,26.26,26.17,26.19,196200.0,18.9787,18.9859,18.9208,18.9353,196200.0
2010-05-24 14:30:00,26.2,26.26,26.16,26.26,232000.0,18.9425,18.9859,18.9136,18.9859,232000.0
2010-05-24 14:35:00,26.25,26.28,26.15,26.16,291500.0,18.9787,19.0003,18.9064,18.9136,291500.0
2010-05-24 14:40:00,26.17,26.21,26.12,26.15,185800.0,18.9208,18.9497,18.8847,18.9064,185800.0
2010-05-24 14:45:00,26.15,26.16,26.0,26.02,403600.0,18.9064,18.9136,18.7979,18.8124,403600.0
2010-05-24 14:50:00,26.01,26.1,26.0,26.05,449600.0,18.8051,18.8702,18.7979,18.8341,449600.0
2010-05-24 14:55:00,26.05,26.08,25.97,25.98,572200.0,18.8341,18.8557,18.7762,18.7834,572200.0
2010-05-24 15:00:00,25.98,26.05,25.96,25.98,246500.0,18.7834,18.8341,18.769,18.7834,246500.0
2010-05-24 15:05:00,25.98,25.99,25.87,25.87,547700.0,18.7834,18.7907,18.7039,18.7039,547700.0
2010-05-24 15:10:00,25.88,25.91,25.85,25.89,536000.0,18.7111,18.7328,18.6895,18.7184,536000.0
2010-05-24 15:15:00,25.89,25.93,25.88,25.89,396300.0,18.7184,18.7473,18.7111,18.7184,396300.0
2010-05-24 15:20:00,25.89,25.98,25.88,25.95,191800.0,18.7184,18.7834,18.7111,18.7618,191800.0
2010-05-24 15:25:00,25.94,25.96,25.87,25.89,362700.0,18.7545,18.769,18.7039,18.7184,362700.0
2010-05-24 15:30:00,25.89,25.99,25.87,25.97,510800.0,18.7184,18.7907,18.7039,18.7762,510800.0
2010-05-24 15:35:00,25.97,26.02,25.96,26.02,385600.0,18.7762,18.8124,18.769,18.8124,385600.0
2010-05-24 15:40:00,26.01,26.04,25.99,25.99,862700.0,18.8051,18.8268,18.7907,18.7907,862700.0
2010-05-24 15:45:00,26.0,26.02,25.86,25.88,770500.0,18.7979,18.8124,18.6967,18.7111,770500.0
2010-05-24 15:50:00,25.87,25.89,25.81,25.81,693100.0,18.7039,18.7184,18.6605,18.6605,693100.0
2010-05-24 15:55:00,25.82,25.82,25.71,25.74,1403700.0,18.6678,18.6678,18.5882,18.6099,1403700.0
2010-05-25 09:30:00,24.85,25.25,24.76,25.16,651800.0,17.9665,18.2557,17.9014,18.1906,651800.0
2010-05-25 09:35:00,25.13,25.37,25.09,25.19,467200.0,18.1689,18.3424,18.14,18.2123,467200.0
2010-05-25 09:40:00,25.18,25.25,24.93,25.21,512800.0,18.2051,18.2557,18.0243,18.2267,512800.0
2010-05-25 09:45:00,25.21,25.47,25.11,25.44,628300.0,18.2267,18.4147,18.1544,18.393,628300.0
2010-05-25 09:50:00,25.44,25.52,25.34,25.48,665600.0,18.393,18.4509,18.3207,18.422,665600.0
2010-05-25 09:55:00,25.48,25.59,25.37,25.39,407400.0,18.422,18.5015,18.3424,18.3569,407400.0
2010-05-25 10:00:00,25.39,25.54,25.3,25.5,599800.0,18.3569,18.4653,18.2918,18.4364,599800.0
2010-05-25 10:05:00,25.5,25.51,25.33,25.36,387200.0,18.4364,18.4436,18.3135,18.3352,387200.0
2010-05-25 10:10:00,25.35,25.43,25.29,25.39,340300.0,18.328,18.3858,18.2846,18.3569,340300.0
2010-05-25 10:15:00,25.4,25.6,25.38,25.48,501600.0,18.3641,18.5087,18.3497,18.422,501600.0
2010-05-25 10:20:00,25.48,25.48,25.33,25.38,274800.0,18.422,18.422,18.3135,18.3497,274800.0
2010-05-25 10:25:00,25.4,25.43,25.26,25.29,235500.0,18.3641,18.3858,18.2629,18.2846,235500.0
2010-05-25 10:30:00,25.3,25.34,25.16,25.22,371200.0,18.2918,18.3207,18.1906,18.234,371200.0
2010-05-25 10:35:00,25.22,25.33,25.19,25.23,482700.0,18.234,18.3135,18.2123,18.2412,482700.0
2010-05-25 10:40:00,25.22,25.3,25.17,25.17,223900.0,18.234,18.2918,18.1978,18.1978,223900.0
2010-05-25 10:45:00,25.17,25.28,25.15,25.18,229900.0,18.1978,18.2774,18.1834,18.2051,229900.0
2010-05-25 10:50:00,25.18,25.22,25.12,25.13,229100.0,18.2051,18.234,18.1617,18.1689,229100.0
2010-05-25 10:55:00,25.14,25.25,25.13,25.25,117700.0,18.1761,18.2557,18.1689,18.2557,117700.0
2010-05-25 11:00:00,25.25,25.34,25.23,25.29,248900.0,18.2557,18.3207,18.2412,18.2846,248900.0
2010-05-25 11:05:00,25.28,25.43,25.27,25.32,392700.0,18.2774,18.3858,18.2701,18.3063,392700.0
2010-05-25 11:10:00,25.31,25.38,25.26,25.35,277300.0,18.299,18.3497,18.2629,18.328,277300.0
2010-05-25 11:15:00,25.35,25.36,25.25,25.25,248400.0,18.328,18.3352,18.2557,18.2557,248400.0
2010-05-25 11:20:00,25.26,25.34,25.25,25.33,202900.0,18.2629,18.3207,18.2557,18.3135,202900.0
2010-05-25 11:25:00,25.33,25.4,25.33,25.34,197400.0,18.3135,18.3641,18.3135,18.3207,197400.0
2010-05-25 11:30:00,25.33,25.37,25.31,25.32,267100.0,18.3135,18.3424,18.299,18.3063,267100.0
2010-05-25 11:35:00,25.31,25.35,25.27,25.35,153100.0,18.299,18.328,18.2701,18.328,153100.0
2010-05-25 11:40:00,25.34,25.38,25.26,25.3,197200.0,18.3207,18.3497,18.2629,18.2918,197200.0
2010-05-25 11:45:00,25.3,25.36,25.29,25.35,155300.0,18.2918,18.3352,18.2846,18.328,155300.0
2010-05-25 11:50:00,25.35,25.45,25.32,25.45,194000.0,18.328,18.4003,18.3063,18.4003,194000.0
2010-05-25 11:55:00,25.44,25.48,25.4,25.42,198100.0,18.393,18.422,18.3641,18.3786,198100.0
2010-05-25 12:00:00,25.43,25.5,25.39,25.49,250000.0,18.3858,18.4364,18.3569,18.4292,250000.0
2010-05-25 12:05:00,25.48,25.48,25.38,25.39,235700.0,18.422,18.422,18.3497,18.3569,235700.0
2010-05-25 12:10:00,25.39,25.5,25.38,25.5,207200.0,18.3569,18.4364,18.3497,18.4364,207200.0
2010-05-25 12:15:00,25.5,25.53,25.4,25.41,173000.0,18.4364,18.4581,18.3641,18.3713,173000.0
2010-05-25 12:20:00,25.41,25.43,25.29,25.33,243600.0,18.3713,18.3858,18.2846,18.3135,243600.0
2010-05-25 12:25:00,25.31,25.4,25.29,25.31,131300.0,18.299,18.3641,18.2846,18.299,131300.0
2010-05-25 12:30:00,25.3,25.37,25.29,25.32,207900.0,18.2918,18.3424,18.2846,18.3063,207900.0
2010-05-25 12:35:00,25.32,25.41,25.32,25.41,163800.0,18.3063,18.3713,18.3063,18.3713,163800.0
2010-05-25 12:40:00,25.41,25.42,25.25,25.27,201000.0,18.3713,18.3786,18.2557,18.2701,201000.0
2010-05-25 12:45:00,25.26,25.35,25.26,25.31,155500.0,18.2629,18.328,18.2629,18.299,155500.0
2010-05-25 12:50:00,25.32,25.36,25.3,25.35,201100.0,18.3063,18.3352,18.2918,18.328,201100.0
2010-05-25 12:55:00,25.36,25.44,25.34,25.37,256300.0,18.3352,18.393,18.3207,18.3424,256300.0
2010-05-25 13:00:00,25.37,25.41,25.34,25.41,295900.0,18.3424,18.3713,18.3207,18.3713,295900.0
2010-05-25 13:05:00,25.41,25.43,25.35,25.37,182300.0,18.3713,18.3858,18.328,18.3424,182300.0
2010-05-25 13:10:00,25.36,25.39,25.3,25.36,143000.0,18.3352,18.3569,18.2918,18.3352,143000.0
2010-05-25 13:15:00,25.36,25.39,25.31,25.34,234200.0,18.3352,18.3569,18.299,18.3207,234200.0
2010-05-25 13:20:00,25.34,25.4,25.32,25.37,279300.0,18.3207,18.3641,18.3063,18.3424,279300.0
2010-05-25 13:25:00,25.37,25.41,25.35,25.38,149200.0,18.3424,18.3713,18.328,18.3497,149200.0
2010-05-25 13:30:00,25.38,25.4,25.26,25.29,195200.0,18.3497,18.3641,18.2629,18.2846,195200.0
2010-05-25 13:35:00,25.29,25.31,25.19,25.21,188800.0,18.2846,18.299,18.2123,18.2267,188800.0
2010-05-25 13:40:00,25.21,25.22,25.16,25.21,240400.0,18.2267,18.234,18.1906,18.2267,240400.0
2010-05-25 13:45:00,25.21,25.27,25.21,25.26,168600.0,18.2267,18.2701,18.2267,18.2629,168600.0
2010-05-25 13:50:00,25.26,25.34,25.21,25.28,157700.0,18.2629,18.3207,18.2267,18.2774,157700.0
2010-05-25 13:55:00,25.29,25.32,25.23,25.26,137900.0,18.2846,18.3063,18.2412,18.2629,137900.0
2010-05-25 14:00:00,25.26,25.29,25.2,25.29,167900.0,18.2629,18.2846,18.2195,18.2846,167900.0
2010-05-25 14:05:00,25.29,25.37,25.28,25.34,249400.0,18.2846,18.3424,18.2774,18.3207,249400.0
2010-05-25 14:10:00,25.34,25.39,25.33,25.37,200500.0,18.3207,18.3569,18.3135,18.3424,200500.0
2010-05-25 14:15:00,25.38,25.42,25.32,25.42,130500.0,18.3497,18.3786,18.3063,18.3786,130500.0
2010-05-25 14:20:00,25.42,25.43,25.3,25.36,322300.0,18.3786,18.3858,18.2918,18.3352,322300.0
2010-05-25 14:25:00,25.37,25.42,25.33,25.34,219700.0,18.3424,18.3786,18.3135,18.3207,219700.0
2010-05-25 14:30:00,25.34,25.39,25.26,25.27,376200.0,18.3207,18.3569,18.2629,18.2701,376200.0
2010-05-25 14:35:00,25.27,25.41,25.26,25.31,391000.0,18.2701,18.3713,18.2629,18.299,391000.0
2010-05-25 14:40:00,25.31,25.59,25.3,25.56,428000.0,18.299,18.5015,18.2918,18.4798,428000.0
2010-05-25 14:45:00,25.55,25.74,25.53,25.73,628900.0,18.4726,18.6099,18.4581,18.6027,628900.0
2010-05-25 14:50:00,25.73,25.75,25.65,25.74,546000.0,18.6027,18.6172,18.5449,18.6099,546000.0
2010-05-25 14:55:00,25.73,25.74,25.61,25.65,319700.0,18.6027,18.6099,18.5159,18.5449,319700.0
2010-05-25 15:00:00,25.66,25.78,25.66,25.7,359000.0,18.5521,18.6389,18.5521,18.581,359000.0
2010-05-25 15:05:00,25.7,25.87,25.7,25.86,548400.0,18.581,18.7039,18.581,18.6967,548400.0
2010-05-25 15:10:00,25.85,25.89,25.77,25.8,443900.0,18.6895,18.7184,18.6316,18.6533,443900.0
2010-05-25 15:15:00,25.81,25.85,25.77,25.8,271500.0,18.6605,18.6895,18.6316,18.6533,271500.0
2010-05-25 15:20:00,25.8,26.0,25.8,25.96,464400.0,18.6533,18.7979,18.6533,18.769,464400.0
2010-05-25 15:25:00,25.96,26.0,25.85,25.92,395600.0,18.769,18.7979,18.6895,18.7401,395600.0
2010-05-25 15:30:00,25.93,26.07,25.92,26.03,566000.0,18.7473,18.8485,18.7401,18.8196,566000.0
2010-05-25 15:35:00,26.03,26.1,25.94,25.97,614100.0,18.8196,18.8702,18.7545,18.7762,614100.0
2010-05-25 15:40:00,25.97,26.1,25.96,26.08,703100.0,18.7762,18.8702,18.769,18.8557,703100.0
2010-05-25 15:45:00,26.08,26.14,25.99,26.13,681700.0,18.8557,18.8991,18.7907,18.8919,681700.0
2010-05-25 15:50:00,26.14,26.15,26.02,26.07,645600.0,18.8991,18.9064,18.8124,18.8485,645600.0
2010-05-25 15:55:00,26.07,26.14,26.05,26.12,951100.0,18.8485,18.8991,18.8341,18.8847,951100.0
2010-05-26 09:30:00,26.59,26.73,26.51,26.57,754000.0,19.2245,19.3257,19.1666,19.21,754000.0
2010-05-26 09:35:00,26.57,26.78,26.53,26.78,931700.0,19.21,19.3618,19.1811,19.3618,931700.0
2010-05-26 09:40:00,26.78,26.97,26.77,26.93,621900.0,19.3618,19.4992,19.3546,19.4703,621900.0
2010-05-26 09:45:00,26.93,26.96,26.82,26.92,406700.0,19.4703,19.492,19.3908,19.4631,406700.0
2010-05-26 09:50:00,26.92,26.92,26.82,26.86,456800.0,19.4631,19.4631,19.3908,19.4197,456800.0
2010-05-26 09:55:00,26.86,26.99,26.85,26.98,414900.0,19.4197,19.5137,19.4125,19.5064,414900.0
2010-05-26 10:00:00,26.97,27.06,26.95,26.95,518000.0,19.4992,19.5643,19.4848,19.4848,518000.0
2010-05-26 10:05:00,26.95,26.95,26.83,26.83,351900.0,19.4848,19.4848,19.398,19.398,351900.0
2010-05-26 10:10:00,26.83,26.91,26.79,26.87,293300.0,19.398,19.4558,19.3691,19.4269,293300.0
2010-05-26 10:15:00,26.87,26.95,26.86,26.93,193400.0,19.4269,19.4848,19.4197,19.4703,193400.0
2010-05-26 10:20:00,26.92,26.92,26.82,26.83,269300.0,19.4631,19.4631,19.3908,19.398,269300.0
2010-05-26 10:25:00,26.83,26.84,26.77,26.8,214700.0,19.398,19.4052,19.3546,19.3763,214700.0
2010-05-26 10:30:00,26.79,26.79,26.67,26.73,395400.0,19.3691,19.3691,19.2823,19.3257,395400.0
2010-05-26 10:35:00,26.73,26.84,26.7,26.78,232900.0,19.3257,19.4052,19.304,19.3618,232900.0
2010-05-26 10:40:00,26.78,26.91,26.73,26.91,446200.0,19.3618,19.4558,19.3257,19.4558,446200.0
2010-05-26 10:45:00,26.91,27.0,26.9,26.93,395400.0,19.4558,19.5209,19.4486,19.4703,395400.0
2010-05-26 10:50:00,26.93,26.97,26.83,26.87,408400.0,19.4703,19.4992,19.398,19.4269,408400.0
2010-05-26 10:55:00,26.87,26.94,26.83,26.94,451400.0,19.4269,19.4775,19.398,19.4775,451400.0
2010-05-26 11:00:00,26.94,26.99,26.86,26.89,350500.0,19.4775,19.5137,19.4197,19.4414,350500.0
2010-05-26 11:05:00,26.88,26.93,26.83,26.92,405500.0,19.4341,19.4703,19.398,19.4631,405500.0
2010-05-26 11:10:00,26.92,26.93,26.86,26.87,328900.0,19.4631,19.4703,19.4197,19.4269,328900.0
2010-05-26 11:15:00,26.87,26.88,26.76,26.84,434900.0,19.4269,19.4341,19.3474,19.4052,434900.0
2010-05-26 11:20:00,26.85,26.85,26.71,26.77,250700.0,19.4125,19.4125,19.3112,19.3546,250700.0
2010-05-26 11:25:00,26.77,26.81,26.67,26.67,333100.0,19.3546,19.3835,19.2823,19.2823,333100.0
2010-05-26 11:30:00,26.67,26.75,26.66,26.71,151000.0,19.2823,19.3402,19.2751,19.3112,151000.0
2010-05-26 11:35:00,26.71,26.77,26.67,26.73,98000.0,19.3112,19.3546,19.2823,19.3257,98000.0
2010-05-26 11:40:00,26.73,26.76,26.68,26.68,145200.0,19.3257,19.3474,19.2895,19.2895,145200.0
2010-05-26 11:45:00,26.67,26.72,26.59,26.67,281800.0,19.2823,19.3185,19.2245,19.2823,281800.0
2010-05-26 11:50:00,26.67,26.73,26.61,26.72,157200.0,19.2823,19.3257,19.2389,19.3185,157200.0
2010-05-26 11:55:00,26.72,26.82,26.72,26.81,251600.0,19.3185,19.3908,19.3185,19.3835,251600.0
2010-05-26 12:00:00,26.81,26.89,26.8,26.88,127200.0,19.3835,19.4414,19.3763,19.4341,127200.0
2010-05-26 12:05:00,26.89,26.95,26.87,26.91,237800.0,19.4414,19.4848,19.4269,19.4558,237800.0
2010-05-26 12:10:00,26.91,26.92,26.82,26.82,104800.0,19.4558,19.4631,19.3908,19.3908,104800.0
2010-05-26 12:15:00,26.81,26.91,26.81,26.86,131100.0,19.3835,19.4558,19.3835,19.4197,131100.0
2010-05-26 12:20:00,26.86,26.89,26.84,26.84,136000.0,19.4197,19.4414,19.4052,19.4052,136000.0
2010-05-26 12:25:00,26.83,26.86,26.72,26.73,149800.0,19.398,19.4197,19.3185,19.3257,149800.0
2010-05-26 12:30:00,26.74,26.75,26.68,26.7,134100.0,19.3329,19.3402,19.2895,19.304,134100.0
2010-05-26 12:35:00,26.7,26.74,26.7,26.73,105700.0,19.304,19.3329,19.304,19.3257,105700.0
2010-05-26 12:40:00,26.73,26.73,26.62,26.64,195700.0,19.3257,19.3257,19.2462,19.2606,195700.0
2010-05-26 12:45:00,26.64,26.67,26.59,26.6,182600.0,19.2606,19.2823,19.2245,19.2317,182600.0
2010-05-26 12:50:00,26.59,26.7,26.58,26.69,117200.0,19.2245,19.304,19.2172,19.2968,117200.0
2010-05-26 12:55:00,26.69,26.75,26.65,26.74,92800.0,19.2968,19.3402,19.2679,19.3329,92800.0
2010-05-26 13:00:00,26.75,26.78,26.73,26.77,112400.0,19.3402,19.3618,19.3257,19.3546,112400.0
2010-05-26 13:05:00,26.78,26.85,26.77,26.83,156100.0,19.3618,19.4125,19.3546,19.398,156100.0
2010-05-26 13:10:00,26.83,26.84,26.78,26.83,166200.0,19.398,19.4052,19.3618,19.398,166200.0
2010-05-26 13:15:00,26.83,26.83,26.78,26.78,158000.0,19.398,19.398,19.3618,19.3618,158000.0
2010-05-26 13:20:00,26.79,26.83,26.78,26.82,149600.0,19.3691,19.398,19.3618,19.3908,149600.0
2010-05-26 13:25:00,26.83,26.84,26.8,26.82,163100.0,19.398,19.4052,19.3763,19.3908,163100.0
2010-05-26 13:30:00,26.82,26.85,26.8,26.83,69000.0,19.3908,19.4125,19.3763,19.398,69000.0
2010-05-26 13:35:00,26.82,26.95,26.82,26.92,86300.0,19.3908,19.4848,19.3908,19.4631,86300.0
2010-05-26 13:40:00,26.92,26.97,26.88,26.89,104400.0,19.4631,19.4992,19.4341,19.4414,104400.0
2010-05-26 13:45:00,26.89,26.9,26.83,26.89,81900.0,19.4414,19.4486,19.398,19.4414,81900.0
2010-05-26 13:50:00,26.89,26.92,26.88,26.89,43800.0,19.4414,19.4631,19.4341,19.4414,43800.0
2010-05-26 13:55:00,26.89,26.93,26.82,26.87,121400.0,19.4414,19.4703,19.3908,19.4269,121400.0
2010-05-26 14:00:00,26.87,26.89,26.79,26.79,106400.0,19.4269,19.4414,19.3691,19.3691,106400.0
2010-05-26 14:05:00,26.79,26.89,26.79,26.87,163800.0,19.3691,19.4414,19.3691,19.4269,163800.0
2010-05-26 14:10:00,26.88,26.89,26.86,26.88,317400.0,19.4341,19.4414,19.4197,19.4341,317400.0
2010-05-26 14:15:00,26.88,26.94,26.87,26.92,157600.0,19.4341,19.4775,19.4269,19.4631,157600.0
2010-05-26 14:20:00,26.93,27.0,26.89,26.93,539300.0,19.4703,19.5209,19.4414,19.4703,539300.0
2010-05-26 14:25:00,26.94,26.99,26.9,26.99,527600.0,19.4775,19.5137,19.4486,19.5137,527600.0
2010-05-26 14:30:00,26.98,26.99,26.83,26.87,560800.0,19.5064,19.5137,19.398,19.4269,560800.0
2010-05-26 14:35:00,26.88,26.95,26.83,26.92,669600.0,19.4341,19.4848,19.398,19.4631,669600.0
2010-05-26 14:40:00,26.91,26.93,26.88,26.91,333600.0,19.4558,19.4703,19.4341,19.4558,333600.0
2010-05-26 14:45:00,26.9,26.93,26.82,26.92,370100.0,19.4486,19.4703,19.3908,19.4631,370100.0
2010-05-26 14:50:00,26.92,26.92,26.85,26.9,371300.0,19.4631,19.4631,19.4125,19.4486,371300.0
2010-05-26 14:55:00,26.9,26.97,26.89,26.97,237000.0,19.4486,19.4992,19.4414,19.4992,237000.0
2010-05-26 15:00:00,26.97,27.05,26.92,26.95,508700.0,19.4992,19.5571,19.4631,19.4848,508700.0
2010-05-26 15:05:00,26.95,26.97,26.89,26.93,315400.0,19.4848,19.4992,19.4414,19.4703,315400.0
2010-05-26 15:10:00,26.93,27.06,26.92,27.06,392900.0,19.4703,19.5643,19.4631,19.5643,392900.0
2010-05-26 15:15:00,27.05,27.08,26.95,26.97,471100.0,19.5571,19.5787,19.4848,19.4992,471100.0
2010-05-26 15:20:00,26.96,27.02,26.89,26.89,453000.0,19.492,19.5354,19.4414,19.4414,453000.0
2010-05-26 15:25:00,26.89,26.9,26.63,26.75,1115500.0,19.4414,19.4486,19.2534,19.3402,1115500.0
2010-05-26 15:30:00,26.75,26.76,26.65,26.66,1196500.0,19.3402,19.3474,19.2679,19.2751,1196500.0
2010-05-26 15:35:00,26.66,26.73,26.6,26.72,841900.0,19.2751,19.3257,19.2317,19.3185,841900.0
2010-05-26 15:40:00,26.73,26.83,26.71,26.77,679400.0,19.3257,19.398,19.3112,19.3546,679400.0
2010-05-26 15:45:00,26.78,26.82,26.61,26.64,855900.0,19.3618,19.3908,19.2389,19.2606,855900.0
2010-05-26 15:50:00,26.64,26.67,26.58,26.62,877600.0,19.2606,19.2823,19.2172,19.2462,877600.0
2010-05-26 15:55:00,26.62,26.65,26.5,26.52,1346300.0,19.2462,19.2679,19.1594,19.1739,1346300.0
2010-05-27 09:30:00,27.07,27.19,26.72,27.03,335500.0,19.5715,19.6583,19.3185,19.5426,335500.0
2010-05-27 09:35:00,27.04,27.07,26.83,26.89,292500.0,19.5498,19.5715,19.398,19.4414,292500.0
2010-05-27 09:40:00,26.89,27.07,26.87,27.07,293800.0,19.4414,19.5715,19.4269,19.5715,293800.0
2010-05-27 09:45:00,27.07,27.18,27.07,27.17,326000.0,19.5715,19.651,19.5715,19.6438,326000.0
2010-05-27 09:50:00,27.18,27.19,27.13,27.15,398200.0,19.651,19.6583,19.6149,19.6294,398200.0
2010-05-27 09:55:00,27.15,27.22,27.13,27.17,335900.0,19.6294,19.68,19.6149,19.6438,335900.0
2010-05-27 10:00:00,27.17,27.17,27.07,27.09,441600.0,19.6438,19.6438,19.5715,19.586,441600.0
2010-05-27 10:05:00,27.1,27.18,27.1,27.15,162100.0,19.5932,19.651,19.5932,19.6294,162100.0
2010-05-27 10:10:00,27.16,27.32,27.13,27.27,435100.0,19.6366,19.7523,19.6149,19.7161,435100.0
2010-05-27 10:15:00,27.27,27.34,27.23,27.31,288600.0,19.7161,19.7667,19.6872,19.745,288600.0
2010-05-27 10:20:00,27.3,27.31,27.24,27.29,151300.0,19.7378,19.745,19.6944,19.7306,151300.0
2010-05-27 10:25:00,27.29,27.4,27.28,27.39,214600.0,19.7306,19.8101,19.7233,19.8029,214600.0
2010-05-27 10:30:00,27.38,27.45,27.36,27.42,272700.0,19.7956,19.8463,19.7812,19.8246,272700.0
2010-05-27 10:35:00,27.42,27.42,27.32,27.33,279700.0,19.8246,19.8246,19.7523,19.7595,279700.0
2010-05-27 10:40:00,27.33,27.37,27.33,27.33,138200.0,19.7595,19.7884,19.7595,19.7595,138200.0
2010-05-27 10:45:00,27.34,27.35,27.24,27.27,369500.0,19.7667,19.774,19.6944,19.7161,369500.0
2010-05-27 10:50:00,27.26,27.39,27.25,27.37,259000.0,19.7089,19.8029,19.7017,19.7884,259000.0
2010-05-27 10:55:00,27.37,27.37,27.29,27.29,213200.0,19.7884,19.7884,19.7306,19.7306,213200.0
2010-05-27 11:00:00,27.29,27.35,27.28,27.31,154400.0,19.7306,19.774,19.7233,19.745,154400.0
2010-05-27 11:05:00,27.31,27.33,27.26,27.28,202900.0,19.745,19.7595,19.7089,19.7233,202900.0
2010-05-27 11:10:00,27.28,27.29,27.21,27.23,120300.0,19.7233,19.7306,19.6727,19.6872,120300.0
2010-05-27 11:15:00,27.23,27.28,27.19,27.23,229400.0,19.6872,19.7233,19.6583,19.6872,229400.0
2010-05-27 11:20:00,27.23,27.31,27.22,27.3,206300.0,19.6872,19.745,19.68,19.7378,206300.0
2010-05-27 11:25:00,27.3,27.36,27.26,27.34,190200.0,19.7378,19.7812,19.7089,19.7667,190200.0
2010-05-27 11:30:00,27.35,27.42,27.32,27.36,211500.0,19.774,19.8246,19.7523,19.7812,211500.0
2010-05-27 11:35:00,27.37,27.37,27.24,27.24,88300.0,19.7884,19.7884,19.6944,19.6944,88300.0
2010-05-27 11:40:00,27.24,27.32,27.23,27.27,117100.0,19.6944,19.7523,19.6872,19.7161,117100.0
2010-05-27 11:45:00,27.27,27.32,27.26,27.3,54900.0,19.7161,19.7523,19.7089,19.7378,54900.0
2010-05-27 11:50:00,27.29,27.36,27.28,27.34,71700.0,19.7306,19.7812,19.7233,19.7667,71700.0
2010-05-27 11:55:00,27.34,27.37,27.28,27.37,121100.0,19.7667,19.7884,19.7233,19.7884,121100.0
2010-05-27 12:00:00,27.37,27.37,27.29,27.3,172000.0,19.7884,19.7884,19.7306,19.7378,172000.0
2010-05-27 12:05:00,27.31,27.33,27.28,27.3,169700.0,19.745,19.7595,19.7233,19.7378,169700.0
2010-05-27 12:10:00,27.3,27.35,27.28,27.32,290900.0,19.7378,19.774,19.7233,19.7523,290900.0
2010-05-27 12:15:00,27.33,27.34,27.27,27.28,99300.0,19.7595,19.7667,19.7161,19.7233,99300.0
2010-05-27 12:20:00,27.28,27.28,27.23,27.25,246800.0,19.7233,19.7233,19.6872,19.7017,246800.0
2010-05-27 12:25:00,27.25,27.31,27.23,27.26,113200.0,19.7017,19.745,19.6872,19.7089,113200.0
2010-05-27 12:30:00,27.25,27.28,27.22,27.26,208100.0,19.7017,19.7233,19.68,19.7089,208100.0
2010-05-27 12:35:00,27.27,27.3,27.24,27.24,131800.0,19.7161,19.7378,19.6944,19.6944,131800.0
2010-05-27 12:40:00,27.24,27.26,27.19,27.2,116800.0,19.6944,19.7089,19.6583,19.6655,116800.0
2010-05-27 12:45:00,27.19,27.25,27.18,27.24,113600.0,19.6583,19.7017,19.651,19.6944,113600.0
2010-05-27 12:50:00,27.24,27.25,27.16,27.17,199400.0,19.6944,19.7017,19.6366,19.6438,199400.0
2010-05-27 12:55:00,27.17,27.19,27.11,27.11,150600.0,19.6438,19.6583,19.6004,19.6004,150600.0
2010-05-27 13:00:00,27.11,27.14,27.07,27.13,194200.0,19.6004,19.6221,19.5715,19.6149,194200.0
2010-05-27 13:05:00,27.11,27.12,27.05,27.09,134600.0,19.6004,19.6077,19.5571,19.586,134600.0
2010-05-27 13:10:00,27.11,27.15,27.08,27.15,115400.0,19.6004,19.6294,19.5787,19.6294,115400.0
2010-05-27 13:15:00,27.16,27.17,27.14,27.14,110000.0,19.6366,19.6438,19.6221,19.6221,110000.0
2010-05-27 13:20:00,27.15,27.24,27.15,27.21,95200.0,19.6294,19.6944,19.6294,19.6727,95200.0
2010-05-27 13:25:00,27.21,27.28,27.21,27.26,115900.0,19.6727,19.7233,19.6727,19.7089,115900.0
2010-05-27 13:30:00,27.25,27.27,27.24,27.26,107100.0,19.7017,19.7161,19.6944,19.7089,107100.0
2010-05-27 13:35:00,27.26,27.3,27.23,27.25,189500.0,19.7089,19.7378,19.6872,19.7017,189500.0
2010-05-27 13:40:00,27.24,27.29,27.24,27.26,156000.0,19.6944,19.7306,19.6944,19.7089,156000.0
2010-05-27 13:45:00,27.26,27.29,27.24,27.29,81600.0,19.7089,19.7306,19.6944,19.7306,81600.0
2010-05-27 13:50:00,27.29,27.29,27.23,27.25,106300.0,19.7306,19.7306,19.6872,19.7017,106300.0
2010-05-27 13:55:00,27.24,27.27,27.22,27.23,226800.0,19.6944,19.7161,19.68,19.6872,226800.0
2010-05-27 14:00:00,27.23,27.27,27.22,27.26,87000.0,19.6872,19.7161,19.68,19.7089,87000.0
2010-05-27 14:05:00,27.27,27.35,27.27,27.33,193300.0,19.7161,19.774,19.7161,19.7595,193300.0
2010-05-27 14:10:00,27.33,27.42,27.32,27.39,232300.0,19.7595,19.8246,19.7523,19.8029,232300.0
2010-05-27 14:15:00,27.4,27.42,27.37,27.4,70100.0,19.8101,19.8246,19.7884,19.8101,70100.0
2010-05-27 14:20:00,27.41,27.48,27.41,27.46,296700.0,19.8173,19.8679,19.8173,19.8535,296700.0
2010-05-27 14:25:00,27.45,27.48,27.42,27.44,120900.0,19.8463,19.8679,19.8246,19.839,120900.0
2010-05-27 14:30:00,27.44,27.47,27.41,27.45,163600.0,19.839,19.8607,19.8173,19.8463,163600.0
2010-05-27 14:35:00,27.46,27.5,27.45,27.49,244000.0,19.8535,19.8824,19.8463,19.8752,244000.0
2010-05-27 14:40:00,27.48,27.5,27.44,27.45,116400.0,19.8679,19.8824,19.839,19.8463,116400.0
2010-05-27 14:45:00,27.46,27.48,27.4,27.48,98200.0,19.8535,19.8679,19.8101,19.8679,98200.0
2010-05-27 14:50:00,27.48,27.49,27.35,27.39,177400.0,19.8679,19.8752,19.774,19.8029,177400.0
2010-05-27 14:55:00,27.39,27.51,27.39,27.48,256500.0,19.8029,19.8896,19.8029,19.8679,256500.0
2010-05-27 15:00:00,27.47,27.51,27.44,27.5,122500.0,19.8607,19.8896,19.839,19.8824,122500.0
2010-05-27 15:05:00,27.5,27.54,27.48,27.51,225600.0,19.8824,19.9113,19.8679,19.8896,225600.0
2010-05-27 15:10:00,27.51,27.55,27.46,27.52,220200.0,19.8896,19.9186,19.8535,19.8969,220200.0
2010-05-27 15:15:00,27.51,27.59,27.51,27.55,138200.0,19.8896,19.9475,19.8896,19.9186,138200.0
2010-05-27 15:20:00,27.54,27.56,27.43,27.48,336600.0,19.9113,19.9258,19.8318,19.8679,336600.0
2010-05-27 15:25:00,27.48,27.5,27.39,27.46,277800.0,19.8679,19.8824,19.8029,19.8535,277800.0
2010-05-27 15:30:00,27.46,27.51,27.44,27.47,198500.0,19.8535,19.8896,19.839,19.8607,198500.0
2010-05-27 15:35:00,27.48,27.54,27.46,27.47,210700.0,19.8679,19.9113,19.8535,19.8607,210700.0
2010-05-27 15:40:00,27.46,27.54,27.45,27.53,276700.0,19.8535,19.9113,19.8463,19.9041,276700.0
2010-05-27 15:45:00,27.53,27.58,27.51,27.56,294500.0,19.9041,19.9402,19.8896,19.9258,294500.0
2010-05-27 15:50:00,27.56,27.58,27.53,27.56,619500.0,19.9258,19.9402,19.9041,19.9258,619500.0
2010-05-27 15:55:00,27.56,27.7,27.56,27.67,1074400.0,19.9258,20.027,19.9258,20.0053,1074400.0
2010-05-28 09:30:00,27.57,27.6,27.3,27.35,465200.0,19.933,19.9547,19.7378,19.774,465200.0
2010-05-28 09:35:00,27.34,27.4,27.18,27.28,530300.0,19.7667,19.8101,19.651,19.7233,530300.0
2010-05-28 09:40:00,27.29,27.47,27.25,27.45,354800.0,19.7306,19.8607,19.7017,19.8463,354800.0
2010-05-28 09:45:00,27.46,27.5,27.36,27.41,193300.0,19.8535,19.8824,19.7812,19.8173,193300.0
2010-05-28 09:50:00,27.42,27.42,27.27,27.33,197300.0,19.8246,19.8246,19.7161,19.7595,197300.0
2010-05-28 09:55:00,27.32,27.54,27.31,27.51,259600.0,19.7523,19.9113,19.745,19.8896,259600.0
2010-05-28 10:00:00,27.51,27.61,27.47,27.48,194100.0,19.8896,19.9619,19.8607,19.8679,194100.0
2010-05-28 10:05:00,27.47,27.55,27.45,27.54,153900.0,19.8607,19.9186,19.8463,19.9113,153900.0
2010-05-28 10:10:00,27.54,27.7,27.52,27.67,341000.0,19.9113,20.027,19.8969,20.0053,341000.0
2010-05-28 10:15:00,27.67,27.75,27.65,27.68,176600.0,20.0053,20.0632,19.9909,20.0125,176600.0
2010-05-28 10:20:00,27.67,27.71,27.52,27.53,160700.0,20.0053,20.0342,19.8969,19.9041,160700.0
2010-05-28 10:25:00,27.53,27.55,27.47,27.47,113400.0,19.9041,19.9186,19.8607,19.8607,113400.0
2010-05-28 10:30:00,27.47,27.57,27.44,27.53,138100.0,19.8607,19.933,19.839,19.9041,138100.0
2010-05-28 10:35:00,27.52,27.53,27.45,27.46,160900.0,19.8969,19.9041,19.8463,19.8535,160900.0
2010-05-28 10:40:00,27.47,27.48,27.36,27.4,159600.0,19.8607,19.8679,19.7812,19.8101,159600.0
2010-05-28 10:45:00,27.39,27.47,27.28,27.3,178300.0,19.8029,19.8607,19.7233,19.7378,178300.0
2010-05-28 10:50:00,27.3,27.31,27.16,27.2,350800.0,19.7378,19.745,19.6366,19.6655,350800.0
2010-05-28 10:55:00,27.2,27.34,27.18,27.34,245200.0,19.6655,19.7667,19.651,19.7667,245200.0
2010-05-28 11:00:00,27.35,27.4,27.31,27.32,129100.0,19.774,19.8101,19.745,19.7523,129100.0
2010-05-28 11:05:00,27.31,27.31,27.23,27.24,110700.0,19.745,19.745,19.6872,19.6944,110700.0
2010-05-28 11:10:00,27.24,27.27,27.08,27.11,224300.0,19.6944,19.7161,19.5787,19.6004,224300.0
2010-05-28 11:15:00,27.1,27.18,27.1,27.11,200400.0,19.5932,19.651,19.5932,19.6004,200400.0
2010-05-28 11:20:00,27.11,27.13,27.02,27.03,214700.0,19.6004,19.6149,19.5354,19.5426,214700.0
2010-05-28 11:25:00,27.04,27.16,27.03,27.16,179200.0,19.5498,19.6366,19.5426,19.6366,179200.0
2010-05-28 11:30:00,27.16,27.18,27.15,27.16,117100.0,19.6366,19.651,19.6294,19.6366,117100.0
2010-05-28 11:35:00,27.15,27.27,27.15,27.2,138300.0,19.6294,19.7161,19.6294,19.6655,138300.0
2010-05-28 11:40:00,27.2,27.26,27.17,27.24,167600.0,19.6655,19.7089,19.6438,19.6944,167600.0
2010-05-28 11:45:00,27.24,27.3,27.22,27.29,99200.0,19.6944,19.7378,19.68,19.7306,99200.0
2010-05-28 11:50:00,27.29,27.29,27.24,27.28,63100.0,19.7306,19.7306,19.6944,19.7233,63100.0
2010-05-28 11:55:00,27.28,27.28,27.23,27.25,69800.0,19.7233,19.7233,19.6872,19.7017,69800.0
2010-05-28 12:00:00,27.25,27.3,27.23,27.26,98800.0,19.7017,19.7378,19.6872,19.7089,98800.0
2010-05-28 12:05:00,27.25,27.3,27.24,27.3,70500.0,19.7017,19.7378,19.6944,19.7378,70500.0
2010-05-28 12:10:00,27.29,27.38,27.29,27.35,97400.0,19.7306,19.7956,19.7306,19.774,97400.0
2010-05-28 12:15:00,27.34,27.37,27.3,27.31,115200.0,19.7667,19.7884,19.7378,19.745,115200.0
2010-05-28 12:20:00,27.31,27.32,27.3,27.32,42200.0,19.745,19.7523,19.7378,19.7523,42200.0
2010-05-28 12:25:00,27.31,27.31,27.21,27.23,57600.0,19.745,19.745,19.6727,19.6872,57600.0
2010-05-28 12:30:00,27.22,27.28,27.21,27.24,63000.0,19.68,19.7233,19.6727,19.6944,63000.0
2010-05-28 12:35:00,27.25,27.25,27.02,27.05,367400.0,19.7017,19.7017,19.5354,19.5571,367400.0
2010-05-28 12:40:00,27.04,27.14,26.99,27.0,427600.0,19.5498,19.6221,19.5137,19.5209,427600.0
2010-05-28 12:45:00,26.99,27.1,26.92,27.1,340100.0,19.5137,19.5932,19.4631,19.5932,340100.0
2010-05-28 12:50:00,27.1,27.16,27.06,27.15,240200.0,19.5932,19.6366,19.5643,19.6294,240200.0
2010-05-28 12:55:00,27.16,27.2,27.06,27.1,190400.0,19.6366,19.6655,19.5643,19.5932,190400.0
2010-05-28 13:00:00,27.11,27.2,27.1,27.17,142700.0,19.6004,19.6655,19.5932,19.6438,142700.0
2010-05-28 13:05:00,27.17,27.2,27.09,27.11,60700.0,19.6438,19.6655,19.586,19.6004,60700.0
2010-05-28 13:10:00,27.1,27.17,27.08,27.14,73100.0,19.5932,19.6438,19.5787,19.6221,73100.0
2010-05-28 13:15:00,27.13,27.18,27.1,27.17,57100.0,19.6149,19.651,19.5932,19.6438,57100.0
2010-05-28 13:20:00,27.17,27.18,27.12,27.15,39100.0,19.6438,19.651,19.6077,19.6294,39100.0
2010-05-28 13:25:00,27.15,27.18,27.11,27.13,62900.0,19.6294,19.651,19.6004,19.6149,62900.0
2010-05-28 13:30:00,27.13,27.16,27.09,27.11,78500.0,19.6149,19.6366,19.586,19.6004,78500.0
2010-05-28 13:35:00,27.1,27.12,27.07,27.12,59900.0,19.5932,19.6077,19.5715,19.6077,59900.0
2010-05-28 13:40:00,27.11,27.12,27.06,27.08,43400.0,19.6004,19.6077,19.5643,19.5787,43400.0
2010-05-28 13:45:00,27.07,27.08,26.98,27.02,98700.0,19.5715,19.5787,19.5064,19.5354,98700.0
2010-05-28 13:50:00,27.01,27.04,26.98,26.99,182200.0,19.5281,19.5498,19.5064,19.5137,182200.0
2010-05-28 13:55:00,26.98,27.0,26.92,26.93,113700.0,19.5064,19.5209,19.4631,19.4703,113700.0
2010-05-28 14:00:00,26.92,26.96,26.9,26.92,134700.0,19.4631,19.492,19.4486,19.4631,134700.0
2010-05-28 14:05:00,26.92,26.95,26.83,26.93,180600.0,19.4631,19.4848,19.398,19.4703,180600.0
2010-05-28 14:10:00,26.94,27.03,26.91,26.98,116500.0,19.4775,19.5426,19.4558,19.5064,116500.0
2010-05-28 14:15:00,26.97,27.0,26.93,26.99,120200.0,19.4992,19.5209,19.4703,19.5137,120200.0
2010-05-28 14:20:00,26.98,26.99,26.92,26.96,71700.0,19.5064,19.5137,19.4631,19.492,71700.0
2010-05-28 14:25:00,26.94,27.04,26.94,27.02,56400.0,19.4775,19.5498,19.4775,19.5354,56400.0
2010-05-28 14:30:00,27.02,27.06,26.98,27.05,75100.0,19.5354,19.5643,19.5064,19.5571,75100.0
2010-05-28 14:35:00,27.05,27.12,27.01,27.11,145100.0,19.5571,19.6077,19.5281,19.6004,145100.0
2010-05-28 14:40:00,27.12,27.18,27.11,27.18,133500.0,19.6077,19.651,19.6004,19.651,133500.0
2010-05-28 14:45:00,27.18,27.32,27.17,27.27,422700.0,19.651,19.7523,19.6438,19.7161,422700.0
2010-05-28 14:50:00,27.27,27.33,27.25,27.31,131400.0,19.7161,19.7595,19.7017,19.745,131400.0
2010-05-28 14:55:00,27.31,27.31,27.16,27.2,109200.0,19.745,19.745,19.6366,19.6655,109200.0
2010-05-28 15:00:00,27.19,27.21,27.14,27.21,137800.0,19.6583,19.6727,19.6221,19.6727,137800.0
2010-05-28 15:05:00,27.2,27.27,27.19,27.21,78700.0,19.6655,19.7161,19.6583,19.6727,78700.0
2010-05-28 15:10:00,27.21,27.28,27.21,27.26,116700.0,19.6727,19.7233,19.6727,19.7089,116700.0
2010-05-28 15:15:00,27.25,27.31,27.22,27.28,160200.0,19.7017,19.745,19.68,19.7233,160200.0
2010-05-28 15:20:00,27.26,27.37,27.26,27.31,264700.0,19.7089,19.7884,19.7089,19.745,264700.0
2010-05-28 15:25:00,27.32,27.4,27.31,27.35,148900.0,19.7523,19.8101,19.745,19.774,148900.0
2010-05-28 15:30:00,27.35,27.41,27.35,27.38,155200.0,19.774,19.8173,19.774,19.7956,155200.0
2010-05-28 15:35:00,27.38,27.38,27.29,27.3,132300.0,19.7956,19.7956,19.7306,19.7378,132300.0
2010-05-28 15:40:00,27.3,27.34,27.26,27.32,214200.0,19.7378,19.7667,19.7089,19.7523,214200.0
2010-05-28 15:45:00,27.32,27.32,27.1,27.27,503100.0,19.7523,19.7523,19.5932,19.7161,503100.0
2010-05-28 15:50:00,27.26,27.33,27.22,27.29,304600.0,19.7089,19.7595,19.68,19.7306,304600.0
2010-05-28 15:55:00,27.29,27.3,27.05,27.07,913200.0,19.7306,19.7378,19.5571,19.5715,913200.0
2010-06-01 09:30:00,26.79,27.17,26.75,27.16,286000.0,19.3691,19.6438,19.3402,19.6366,286000.0
2010-06-01 09:35:00,27.15,27.21,27.0,27.06,227300.0,19.6294,19.6727,19.5209,19.5643,227300.0
2010-06-01 09:40:00,27.07,27.19,27.05,27.19,240300.0,19.5715,19.6583,19.5571,19.6583,240300.0
2010-06-01 09:45:00,27.2,27.2,27.06,27.12,160100.0,19.6655,19.6655,19.5643,19.6077,160100.0
2010-06-01 09:50:00,27.11,27.13,26.9,26.96,200000.0,19.6004,19.6149,19.4486,19.492,200000.0
2010-06-01 09:55:00,26.97,26.98,26.84,26.91,147200.0,19.4992,19.5064,19.4052,19.4558,147200.0
2010-06-01 10:00:00,26.91,27.1,26.91,27.07,174400.0,19.4558,19.5932,19.4558,19.5715,174400.0
2010-06-01 10:05:00,27.07,27.12,27.0,27.02,136000.0,19.5715,19.6077,19.5209,19.5354,136000.0
2010-06-01 10:10:00,27.02,27.05,26.96,26.98,178900.0,19.5354,19.5571,19.492,19.5064,178900.0
2010-06-01 10:15:00,26.99,27.02,26.94,27.0,135700.0,19.5137,19.5354,19.4775,19.5209,135700.0
2010-06-01 10:20:00,27.01,27.05,26.96,27.02,180900.0,19.5281,19.5571,19.492,19.5354,180900.0
2010-06-01 10:25:00,27.02,27.1,26.97,27.05,149300.0,19.5354,19.5932,19.4992,19.5571,149300.0
2010-06-01 10:30:00,27.06,27.12,27.05,27.05,155800.0,19.5643,19.6077,19.5571,19.5571,155800.0
2010-06-01 10:35:00,27.06,27.08,26.99,26.99,128400.0,19.5643,19.5787,19.5137,19.5137,128400.0
2010-06-01 10:40:00,26.99,27.02,26.97,27.0,156700.0,19.5137,19.5354,19.4992,19.5209,156700.0
2010-06-01 10:45:00,27.0,27.07,26.98,27.06,119800.0,19.5209,19.5715,19.5064,19.5643,119800.0
2010-06-01 10:50:00,27.05,27.07,26.98,26.99,102900.0,19.5571,19.5715,19.5064,19.5137,102900.0
2010-06-01 10:55:00,27.0,27.03,26.95,26.99,93000.0,19.5209,19.5426,19.4848,19.5137,93000.0
2010-06-01 11:00:00,26.99,27.0,26.94,26.95,96500.0,19.5137,19.5209,19.4775,19.4848,96500.0
2010-06-01 11:05:00,26.94,26.95,26.9,26.91,87100.0,19.4775,19.4848,19.4486,19.4558,87100.0
2010-06-01 11:10:00,26.91,26.93,26.87,26.9,91200.0,19.4558,19.4703,19.4269,19.4486,91200.0
2010-06-01 11:15:00,26.9,26.95,26.84,26.9,93100.0,19.4486,19.4848,19.4052,19.4486,93100.0
2010-06-01 11:20:00,26.89,26.94,26.88,26.93,76200.0,19.4414,19.4775,19.4341,19.4703,76200.0
2010-06-01 11:25:00,26.93,26.99,26.9,26.95,78200.0,19.4703,19.5137,19.4486,19.4848,78200.0
2010-06-01 11:30:00,26.95,26.98,26.92,26.94,59900.0,19.4848,19.5064,19.4631,19.4775,59900.0
2010-06-01 11:35:00,26.94,26.95,26.89,26.92,47400.0,19.4775,19.4848,19.4414,19.4631,47400.0
2010-06-01 11:40:00,26.92,26.92,26.82,26.85,88200.0,19.4631,19.4631,19.3908,19.4125,88200.0
2010-06-01 11:45:00,26.84,26.84,26.75,26.82,183100.0,19.4052,19.4052,19.3402,19.3908,183100.0
2010-06-01 11:50:00,26.82,26.86,26.79,26.85,109700.0,19.3908,19.4197,19.3691,19.4125,109700.0
2010-06-01 11:55:00,26.85,26.88,26.81,26.85,128800.0,19.4125,19.4341,19.3835,19.4125,128800.0
2010-06-01 12:00:00,26.85,26.92,26.85,26.9,111800.0,19.4125,19.4631,19.4125,19.4486,111800.0
2010-06-01 12:05:00,26.89,26.91,26.84,26.84,103300.0,19.4414,19.4558,19.4052,19.4052,103300.0
2010-06-01 12:10:00,26.84,26.93,26.83,26.89,118900.0,19.4052,19.4703,19.398,19.4414,118900.0
2010-06-01 12:15:00,26.89,26.93,26.86,26.87,115700.0,19.4414,19.4703,19.4197,19.4269,115700.0
2010-06-01 12:20:00,26.87,26.89,26.83,26.85,65800.0,19.4269,19.4414,19.398,19.4125,65800.0
2010-06-01 12:25:00,26.86,26.91,26.86,26.86,60400.0,19.4197,19.4558,19.4197,19.4197,60400.0
2010-06-01 12:30:00,26.86,26.88,26.82,26.87,83600.0,19.4197,19.4341,19.3908,19.4269,83600.0
2010-06-01 12:35:00,26.86,26.87,26.82,26.85,66500.0,19.4197,19.4269,19.3908,19.4125,66500.0
2010-06-01 12:40:00,26.85,26.88,26.83,26.83,70400.0,19.4125,19.4341,19.398,19.398,70400.0
2010-06-01 12:45:00,26.82,26.85,26.8,26.83,76600.0,19.3908,19.4125,19.3763,19.398,76600.0
2010-06-01 12:50:00,26.84,26.85,26.81,26.83,65900.0,19.4052,19.4125,19.3835,19.398,65900.0
2010-06-01 12:55:00,26.83,26.83,26.76,26.76,41100.0,19.398,19.398,19.3474,19.3474,41100.0
2010-06-01 13:00:00,26.76,26.8,26.75,26.78,39600.0,19.3474,19.3763,19.3402,19.3618,39600.0
2010-06-01 13:05:00,26.78,26.81,26.75,26.79,86800.0,19.3618,19.3835,19.3402,19.3691,86800.0
2010-06-01 13:10:00,26.8,26.92,26.79,26.89,126700.0,19.3763,19.4631,19.3691,19.4414,126700.0
2010-06-01 13:15:00,26.9,26.93,26.88,26.9,90700.0,19.4486,19.4703,19.4341,19.4486,90700.0
2010-06-01 13:20:00,26.91,26.95,26.89,26.91,79000.0,19.4558,19.4848,19.4414,19.4558,79000.0
2010-06-01 13:25:00,26.91,26.95,26.88,26.94,66400.0,19.4558,19.4848,19.4341,19.4775,66400.0
2010-06-01 13:30:00,26.95,26.96,26.9,26.9,75100.0,19.4848,19.492,19.4486,19.4486,75100.0
2010-06-01 13:35:00,26.9,26.91,26.87,26.9,106200.0,19.4486,19.4558,19.4269,19.4486,106200.0
2010-06-01 13:40:00,26.89,26.91,26.83,26.86,94100.0,19.4414,19.4558,19.398,19.4197,94100.0
2010-06-01 13:45:00,26.86,26.9,26.85,26.87,72600.0,19.4197,19.4486,19.4125,19.4269,72600.0
2010-06-01 13:50:00,26.88,26.88,26.81,26.83,77900.0,19.4341,19.4341,19.3835,19.398,77900.0
2010-06-01 13:55:00,26.83,26.83,26.77,26.79,43300.0,19.398,19.398,19.3546,19.3691,43300.0
2010-06-01 14:00:00,26.78,26.79,26.7,26.72,230200.0,19.3618,19.3691,19.304,19.3185,230200.0
2010-06-01 14:05:00,26.72,26.76,26.69,26.7,166600.0,19.3185,19.3474,19.2968,19.304,166600.0
2010-06-01 14:10:00,26.71,26.77,26.66,26.76,133100.0,19.3112,19.3546,19.2751,19.3474,133100.0
2010-06-01 14:15:00,26.76,26.76,26.67,26.74,93700.0,19.3474,19.3474,19.2823,19.3329,93700.0
2010-06-01 14:20:00,26.74,26.82,26.71,26.81,96600.0,19.3329,19.3908,19.3112,19.3835,96600.0
2010-06-01 14:25:00,26.8,26.82,26.78,26.8,49700.0,19.3763,19.3908,19.3618,19.3763,49700.0
2010-06-01 14:30:00,26.8,26.86,26.79,26.84,97100.0,19.3763,19.4197,19.3691,19.4052,97100.0
2010-06-01 14:35:00,26.84,26.86,26.81,26.82,64200.0,19.4052,19.4197,19.3835,19.3908,64200.0
2010-06-01 14:40:00,26.82,26.82,26.77,26.8,63000.0,19.3908,19.3908,19.3546,19.3763,63000.0
2010-06-01 14:45:00,26.8,26.84,26.79,26.81,75700.0,19.3763,19.4052,19.3691,19.3835,75700.0
2010-06-01 14:50:00,26.81,26.82,26.72,26.73,80100.0,19.3835,19.3908,19.3185,19.3257,80100.0
2010-06-01 14:55:00,26.73,26.76,26.69,26.75,112700.0,19.3257,19.3474,19.2968,19.3402,112700.0
2010-06-01 15:00:00,26.76,26.78,26.7,26.75,123200.0,19.3474,19.3618,19.304,19.3402,123200.0
2010-06-01 15:05:00,26.75,26.77,26.69,26.7,192800.0,19.3402,19.3546,19.2968,19.304,192800.0
2010-06-01 15:10:00,26.7,26.82,26.66,26.79,152000.0,19.304,19.3908,19.2751,19.3691,152000.0
2010-06-01 15:15:00,26.78,26.81,26.66,26.66,173700.0,19.3618,19.3835,19.2751,19.2751,173700.0
2010-06-01 15:20:00,26.66,26.7,26.55,26.57,340500.0,19.2751,19.304,19.1956,19.21,340500.0
2010-06-01 15:25:00,26.56,26.58,26.51,26.57,282600.0,19.2028,19.2172,19.1666,19.21,282600.0
2010-06-01 15:30:00,26.58,26.58,26.52,26.57,335800.0,19.2172,19.2172,19.1739,19.21,335800.0
2010-06-01 15:35:00,26.56,26.57,26.51,26.52,412000.0,19.2028,19.21,19.1666,19.1739,412000.0
2010-06-01 15:40:00,26.53,26.53,26.39,26.39,455000.0,19.1811,19.1811,19.0799,19.0799,455000.0
2010-06-01 15:45:00,26.4,26.42,26.32,26.34,640400.0,19.0871,19.1016,19.0293,19.0437,640400.0
2010-06-01 15:50:00,26.33,26.34,26.24,26.26,890700.0,19.0365,19.0437,18.9714,18.9859,890700.0
2010-06-01 15:55:00,26.25,26.26,26.08,26.12,1537300.0,18.9787,18.9859,18.8557,18.8847,1537300.0
2010-06-02 09:30:00,26.38,26.41,26.17,26.31,266000.0,19.0726,19.0943,18.9208,19.022,266000.0
2010-06-02 09:35:00,26.31,26.44,26.22,26.27,269300.0,19.022,19.116,18.957,18.9931,269300.0
2010-06-02 09:40:00,26.27,26.35,26.23,26.33,247000.0,18.9931,19.051,18.9642,19.0365,247000.0
2010-06-02 09:45:00,26.34,26.36,26.22,26.36,409100.0,19.0437,19.0582,18.957,19.0582,409100.0
2010-06-02 09:50:00,26.36,26.36,26.22,26.28,180500.0,19.0582,19.0582,18.957,19.0003,180500.0
2010-06-02 09:55:00,26.29,26.39,26.28,26.38,164600.0,19.0076,19.0799,19.0003,19.0726,164600.0
2010-06-02 10:00:00,26.38,26.46,26.31,26.42,215200.0,19.0726,19.1305,19.022,19.1016,215200.0
2010-06-02 10:05:00,26.41,26.47,26.39,26.42,99500.0,19.0943,19.1377,19.0799,19.1016,99500.0
2010-06-02 10:10:00,26.42,26.45,26.32,26.35,101800.0,19.1016,19.1233,19.0293,19.051,101800.0
2010-06-02 10:15:00,26.35,26.48,26.35,26.47,113100.0,19.051,19.1449,19.051,19.1377,113100.0
2010-06-02 10:20:00,26.46,26.54,26.45,26.53,152500.0,19.1305,19.1883,19.1233,19.1811,152500.0
2010-06-02 10:25:00,26.53,26.55,26.44,26.44,135400.0,19.1811,19.1956,19.116,19.116,135400.0
2010-06-02 10:30:00,26.45,26.55,26.45,26.53,85200.0,19.1233,19.1956,19.1233,19.1811,85200.0
2010-06-02 10:35:00,26.54,26.59,26.52,26.56,177400.0,19.1883,19.2245,19.1739,19.2028,177400.0
2010-06-02 10:40:00,26.55,26.58,26.52,26.57,98400.0,19.1956,19.2172,19.1739,19.21,98400.0
2010-06-02 10:45:00,26.57,26.57,26.49,26.52,144100.0,19.21,19.21,19.1522,19.1739,144100.0
2010-06-02 10:50:00,26.51,26.6,26.51,26.59,332700.0,19.1666,19.2317,19.1666,19.2245,332700.0
2010-06-02 10:55:00,26.58,26.72,26.55,26.68,356300.0,19.2172,19.3185,19.1956,19.2895,356300.0
2010-06-02 11:00:00,26.68,26.71,26.65,26.7,212000.0,19.2895,19.3112,19.2679,19.304,212000.0
2010-06-02 11:05:00,26.7,26.85,26.69,26.82,220800.0,19.304,19.4125,19.2968,19.3908,220800.0
2010-06-02 11:10:00,26.82,26.87,26.8,26.8,243300.0,19.3908,19.4269,19.3763,19.3763,243300.0
2010-06-02 11:15:00,26.8,26.82,26.75,26.79,156700.0,19.3763,19.3908,19.3402,19.3691,156700.0
2010-06-02 11:20:00,26.79,26.9,26.79,26.9,146300.0,19.3691,19.4486,19.3691,19.4486,146300.0
2010-06-02 11:25:00,26.9,26.95,26.83,26.85,200000.0,19.4486,19.4848,19.398,19.4125,200000.0
2010-06-02 11:30:00,26.84,26.85,26.79,26.82,171600.0,19.4052,19.4125,19.3691,19.3908,171600.0
2010-06-02 11:35:00,26.82,26.95,26.82,26.89,175800.0,19.3908,19.4848,19.3908,19.4414,175800.0
2010-06-02 11:40:00,26.89,27.04,26.89,27.02,186200.0,19.4414,19.5498,19.4414,19.5354,186200.0
2010-06-02 11:45:00,27.02,27.04,26.96,26.97,150000.0,19.5354,19.5498,19.492,19.4992,150000.0
2010-06-02 11:50:00,26.97,27.04,26.97,26.98,87000.0,19.4992,19.5498,19.4992,19.5064,87000.0
2010-06-02 11:55:00,26.98,26.99,26.93,26.96,102500.0,19.5064,19.5137,19.4703,19.492,102500.0
2010-06-02 12:00:00,26.97,27.01,26.96,27.01,53600.0,19.4992,19.5281,19.492,19.5281,53600.0
2010-06-02 12:05:00,27.01,27.03,26.97,27.0,79400.0,19.5281,19.5426,19.4992,19.5209,79400.0
2010-06-02 12:10:00,27.01,27.01,26.96,26.97,52500.0,19.5281,19.5281,19.492,19.4992,52500.0
2010-06-02 12:15:00,26.97,26.98,26.91,26.94,131500.0,19.4992,19.5064,19.4558,19.4775,131500.0
2010-06-02 12:20:00,26.94,26.94,26.88,26.89,94900.0,19.4775,19.4775,19.4341,19.4414,94900.0
2010-06-02 12:25:00,26.89,26.91,26.87,26.88,42600.0,19.4414,19.4558,19.4269,19.4341,42600.0
2010-06-02 12:30:00,26.88,26.89,26.86,26.88,93200.0,19.4341,19.4414,19.4197,19.4341,93200.0
2010-06-02 12:35:00,26.89,26.92,26.84,26.84,112700.0,19.4414,19.4631,19.4052,19.4052,112700.0
2010-06-02 12:40:00,26.84,26.87,26.83,26.87,25900.0,19.4052,19.4269,19.398,19.4269,25900.0
2010-06-02 12:45:00,26.88,26.95,26.88,26.93,67700.0,19.4341,19.4848,19.4341,19.4703,67700.0
2010-06-02 12:50:00,26.93,26.93,26.89,26.93,46300.0,19.4703,19.4703,19.4414,19.4703,46300.0
2010-06-02 12:55:00,26.93,26.95,26.89,26.91,130500.0,19.4703,19.4848,19.4414,19.4558,130500.0
2010-06-02 13:00:00,26.92,26.95,26.91,26.95,45100.0,19.4631,19.4848,19.4558,19.4848,45100.0
2010-06-02 13:05:00,26.95,26.96,26.87,26.87,58700.0,19.4848,19.492,19.4269,19.4269,58700.0
2010-06-02 13:10:00,26.87,26.9,26.86,26.87,43600.0,19.4269,19.4486,19.4197,19.4269,43600.0
2010-06-02 13:15:00,26.88,26.91,26.82,26.85,138400.0,19.4341,19.4558,19.3908,19.4125,138400.0
2010-06-02 13:20:00,26.85,26.85,26.82,26.83,90300.0,19.4125,19.4125,19.3908,19.398,90300.0
2010-06-02 13:25:00,26.83,26.9,26.81,26.84,175600.0,19.398,19.4486,19.3835,19.4052,175600.0
2010-06-02 13:30:00,26.84,26.87,26.83,26.85,54600.0,19.4052,19.4269,19.398,19.4125,54600.0
2010-06-02 13:35:00,26.85,26.89,26.85,26.87,38600.0,19.4125,19.4414,19.4125,19.4269,38600.0
2010-06-02 13:40:00,26.88,26.93,26.88,26.89,61400.0,19.4341,19.4703,19.4341,19.4414,61400.0
2010-06-02 13:45:00,26.89,26.9,26.83,26.84,52700.0,19.4414,19.4486,19.398,19.4052,52700.0
2010-06-02 13:50:00,26.84,26.84,26.79,26.79,40300.0,19.4052,19.4052,19.3691,19.3691,40300.0
2010-06-02 13:55:00,26.8,26.8,26.74,26.78,63100.0,19.3763,19.3763,19.3329,19.3618,63100.0
2010-06-02 14:00:00,26.78,26.8,26.73,26.76,206000.0,19.3618,19.3763,19.3257,19.3474,206000.0
2010-06-02 14:05:00,26.76,26.86,26.76,26.86,126700.0,19.3474,19.4197,19.3474,19.4197,126700.0
2010-06-02 14:10:00,26.86,26.86,26.8,26.84,60600.0,19.4197,19.4197,19.3763,19.4052,60600.0
2010-06-02 14:15:00,26.84,26.85,26.76,26.76,88800.0,19.4052,19.4125,19.3474,19.3474,88800.0
2010-06-02 14:20:00,26.76,26.79,26.75,26.76,67800.0,19.3474,19.3691,19.3402,19.3474,67800.0
2010-06-02 14:25:00,26.77,26.88,26.77,26.86,68400.0,19.3546,19.4341,19.3546,19.4197,68400.0
2010-06-02 14:30:00,26.86,26.91,26.84,26.9,88700.0,19.4197,19.4558,19.4052,19.4486,88700.0
2010-06-02 14:35:00,26.9,26.91,26.88,26.9,82900.0,19.4486,19.4558,19.4341,19.4486,82900.0
2010-06-02 14:40:00,26.91,27.01,26.91,26.99,229000.0,19.4558,19.5281,19.4558,19.5137,229000.0
2010-06-02 14:45:00,26.99,27.0,26.96,26.97,98600.0,19.5137,19.5209,19.492,19.4992,98600.0
2010-06-02 14:50:00,26.97,27.07,26.97,27.01,108500.0,19.4992,19.5715,19.4992,19.5281,108500.0
2010-06-02 14:55:00,27.01,27.06,27.0,27.03,131900.0,19.5281,19.5643,19.5209,19.5426,131900.0
2010-06-02 15:00:00,27.03,27.09,27.03,27.08,142800.0,19.5426,19.586,19.5426,19.5787,142800.0
2010-06-02 15:05:00,27.08,27.13,27.05,27.1,213900.0,19.5787,19.6149,19.5571,19.5932,213900.0
2010-06-02 15:10:00,27.1,27.13,27.07,27.11,103900.0,19.5932,19.6149,19.5715,19.6004,103900.0
2010-06-02 15:15:00,27.11,27.11,27.04,27.06,118000.0,19.6004,19.6004,19.5498,19.5643,118000.0
2010-06-02 15:20:00,27.06,27.1,27.04,27.06,108700.0,19.5643,19.5932,19.5498,19.5643,108700.0
2010-06-02 15:25:00,27.06,27.1,27.03,27.09,237600.0,19.5643,19.5932,19.5426,19.586,237600.0
2010-06-02 15:30:00,27.1,27.12,27.0,27.01,192400.0,19.5932,19.6077,19.5209,19.5281,192400.0
2010-06-02 15:35:00,27.01,27.06,26.98,27.04,277200.0,19.5281,19.5643,19.5064,19.5498,277200.0
2010-06-02 15:40:00,27.04,27.06,27.0,27.06,172800.0,19.5498,19.5643,19.5209,19.5643,172800.0
2010-06-02 15:45:00,27.05,27.06,26.98,27.04,300100.0,19.5571,19.5643,19.5064,19.5498,300100.0
2010-06-02 15:50:00,27.03,27.14,27.03,27.14,392900.0,19.5426,19.6221,19.5426,19.6221,392900.0
2010-06-02 15:55:00,27.13,27.21,27.11,27.21,935000.0,19.6149,19.6727,19.6004,19.6727,935000.0
2010-06-03 09:30:00,27.3,27.39,27.05,27.13,218400.0,19.7378,19.8029,19.5571,19.6149,218400.0
2010-06-03 09:35:00,27.13,27.14,27.0,27.05,284900.0,19.6149,19.6221,19.5209,19.5571,284900.0
2010-06-03 09:40:00,27.05,27.06,26.94,26.98,179500.0,19.5571,19.5643,19.4775,19.5064,179500.0
2010-06-03 09:45:00,26.99,27.09,26.97,27.04,146400.0,19.5137,19.586,19.4992,19.5498,146400.0
2010-06-03 09:50:00,27.04,27.09,26.98,27.06,196400.0,19.5498,19.586,19.5064,19.5643,196400.0
2010-06-03 09:55:00,27.06,27.14,27.04,27.13,171700.0,19.5643,19.6221,19.5498,19.6149,171700.0
2010-06-03 10:00:00,27.13,27.14,26.99,27.02,207300.0,19.6149,19.6221,19.5137,19.5354,207300.0
2010-06-03 10:05:00,27.03,27.09,26.99,27.05,103500.0,19.5426,19.586,19.5137,19.5571,103500.0
2010-06-03 10:10:00,27.05,27.06,26.98,26.98,174200.0,19.5571,19.5643,19.5064,19.5064,174200.0
2010-06-03 10:15:00,26.98,27.0,26.94,26.96,105400.0,19.5064,19.5209,19.4775,19.492,105400.0
2010-06-03 10:20:00,26.96,26.98,26.89,26.9,161900.0,19.492,19.5064,19.4414,19.4486,161900.0
2010-06-03 10:25:00,26.91,26.95,26.85,26.85,226300.0,19.4558,19.4848,19.4125,19.4125,226300.0
2010-06-03 10:30:00,26.84,26.87,26.8,26.87,192300.0,19.4052,19.4269,19.3763,19.4269,192300.0
2010-06-03 10:35:00,26.87,26.88,26.75,26.75,220200.0,19.4269,19.4341,19.3402,19.3402,220200.0
2010-06-03 10:40:00,26.76,26.8,26.71,26.78,258500.0,19.3474,19.3763,19.3112,19.3618,258500.0
2010-06-03 10:45:00,26.79,26.86,26.78,26.86,158200.0,19.3691,19.4197,19.3618,19.4197,158200.0
2010-06-03 10:50:00,26.86,26.91,26.85,26.89,209900.0,19.4197,19.4558,19.4125,19.4414,209900.0
2010-06-03 10:55:00,26.9,26.93,26.89,26.92,134200.0,19.4486,19.4703,19.4414,19.4631,134200.0
2010-06-03 11:00:00,26.93,26.95,26.88,26.91,99000.0,19.4703,19.4848,19.4341,19.4558,99000.0
2010-06-03 11:05:00,26.91,26.97,26.91,26.95,108300.0,19.4558,19.4992,19.4558,19.4848,108300.0
2010-06-03 11:10:00,26.95,26.98,26.89,26.89,119000.0,19.4848,19.5064,19.4414,19.4414,119000.0
2010-06-03 11:15:00,26.89,26.92,26.85,26.86,96100.0,19.4414,19.4631,19.4125,19.4197,96100.0
2010-06-03 11:20:00,26.86,26.88,26.74,26.75,192500.0,19.4197,19.4341,19.3329,19.3402,192500.0
2010-06-03 11:25:00,26.75,26.79,26.74,26.75,125300.0,19.3402,19.3691,19.3329,19.3402,125300.0
2010-06-03 11:30:00,26.76,26.84,26.75,26.84,87800.0,19.3474,19.4052,19.3402,19.4052,87800.0
2010-06-03 11:35:00,26.84,26.9,26.83,26.86,104300.0,19.4052,19.4486,19.398,19.4197,104300.0
2010-06-03 11:40:00,26.86,26.87,26.79,26.86,57400.0,19.4197,19.4269,19.3691,19.4197,57400.0
2010-06-03 11:45:00,26.86,26.89,26.77,26.79,157900.0,19.4197,19.4414,19.3546,19.3691,157900.0
2010-06-03 11:50:00,26.8,26.82,26.77,26.82,61800.0,19.3763,19.3908,19.3546,19.3908,61800.0
2010-06-03 11:55:00,26.81,26.84,26.78,26.83,78300.0,19.3835,19.4052,19.3618,19.398,78300.0
2010-06-03 12:00:00,26.83,26.84,26.79,26.8,41600.0,19.398,19.4052,19.3691,19.3763,41600.0
2010-06-03 12:05:00,26.8,26.81,26.69,26.7,158100.0,19.3763,19.3835,19.2968,19.304,158100.0
2010-06-03 12:10:00,26.71,26.73,26.67,26.7,169200.0,19.3112,19.3257,19.2823,19.304,169200.0
2010-06-03 12:15:00,26.69,26.73,26.64,26.71,87600.0,19.2968,19.3257,19.2606,19.3112,87600.0
2010-06-03 12:20:00,26.72,26.72,26.6,26.63,184200.0,19.3185,19.3185,19.2317,19.2534,184200.0
2010-06-03 12:25:00,26.63,26.65,26.58,26.65,110100.0,19.2534,19.2679,19.2172,19.2679,110100.0
2010-06-03 12:30:00,26.64,26.64,26.57,26.61,143700.0,19.2606,19.2606,19.21,19.2389,143700.0
2010-06-03 12:35:00,26.61,26.67,26.61,26.67,91800.0,19.2389,19.2823,19.2389,19.2823,91800.0
2010-06-03 12:40:00,26.67,26.67,26.6,26.62,93600.0,19.2823,19.2823,19.2317,19.2462,93600.0
2010-06-03 12:45:00,26.63,26.67,26.6,26.62,42000.0,19.2534,19.2823,19.2317,19.2462,42000.0
2010-06-03 12:50:00,26.62,26.64,26.58,26.6,59600.0,19.2462,19.2606,19.2172,19.2317,59600.0
2010-06-03 12:55:00,26.6,26.63,26.59,26.63,47500.0,19.2317,19.2534,19.2245,19.2534,47500.0
2010-06-03 13:00:00,26.64,26.66,26.59,26.61,90900.0,19.2606,19.2751,19.2245,19.2389,90900.0
2010-06-03 13:05:00,26.6,26.67,26.59,26.66,104700.0,19.2317,19.2823,19.2245,19.2751,104700.0
2010-06-03 13:10:00,26.66,26.69,26.63,26.65,60100.0,19.2751,19.2968,19.2534,19.2679,60100.0
2010-06-03 13:15:00,26.64,26.67,26.62,26.62,34300.0,19.2606,19.2823,19.2462,19.2462,34300.0
2010-06-03 13:20:00,26.62,26.65,26.62,26.64,153500.0,19.2462,19.2679,19.2462,19.2606,153500.0
2010-06-03 13:25:00,26.64,26.67,26.62,26.67,73300.0,19.2606,19.2823,19.2462,19.2823,73300.0
2010-06-03 13:30:00,26.67,26.72,26.67,26.67,51500.0,19.2823,19.3185,19.2823,19.2823,51500.0
2010-06-03 13:35:00,26.68,26.73,26.65,26.73,51900.0,19.2895,19.3257,19.2679,19.3257,51900.0
2010-06-03 13:40:00,26.73,26.75,26.7,26.73,300500.0,19.3257,19.3402,19.304,19.3257,300500.0
2010-06-03 13:45:00,26.73,26.75,26.72,26.73,93800.0,19.3257,19.3402,19.3185,19.3257,93800.0
2010-06-03 13:50:00,26.72,26.74,26.7,26.71,34200.0,19.3185,19.3329,19.304,19.3112,34200.0
2010-06-03 13:55:00,26.71,26.74,26.69,26.7,62300.0,19.3112,19.3329,19.2968,19.304,62300.0
2010-06-03 14:00:00,26.7,26.71,26.67,26.68,46400.0,19.304,19.3112,19.2823,19.2895,46400.0
2010-06-03 14:05:00,26.68,26.74,26.66,26.73,73100.0,19.2895,19.3329,19.2751,19.3257,73100.0
2010-06-03 14:10:00,26.73,26.84,26.73,26.81,93900.0,19.3257,19.4052,19.3257,19.3835,93900.0
2010-06-03 14:15:00,26.8,26.82,26.77,26.82,89100.0,19.3763,19.3908,19.3546,19.3908,89100.0
2010-06-03 14:20:00,26.82,26.88,26.79,26.82,103400.0,19.3908,19.4341,19.3691,19.3908,103400.0
2010-06-03 14:25:00,26.82,26.84,26.78,26.78,82000.0,19.3908,19.4052,19.3618,19.3618,82000.0
2010-06-03 14:30:00,26.78,26.81,26.73,26.78,134400.0,19.3618,19.3835,19.3257,19.3618,134400.0
2010-06-03 14:35:00,26.78,26.85,26.78,26.81,80900.0,19.3618,19.4125,19.3618,19.3835,80900.0
2010-06-03 14:40:00,26.82,26.87,26.81,26.85,79000.0,19.3908,19.4269,19.3835,19.4125,79000.0
2010-06-03 14:45:00,26.85,26.86,26.81,26.82,78900.0,19.4125,19.4197,19.3835,19.3908,78900.0
2010-06-03 14:50:00,26.83,26.89,26.82,26.85,62000.0,19.398,19.4414,19.3908,19.4125,62000.0
2010-06-03 14:55:00,26.85,26.85,26.78,26.82,73900.0,19.4125,19.4125,19.3618,19.3908,73900.0
2010-06-03 15:00:00,26.82,26.9,26.82,26.86,85400.0,19.3908,19.4486,19.3908,19.4197,85400.0
2010-06-03 15:05:00,26.86,26.86,26.79,26.81,116800.0,19.4197,19.4197,19.3691,19.3835,116800.0
2010-06-03 15:10:00,26.81,26.82,26.74,26.77,158300.0,19.3835,19.3908,19.3329,19.3546,158300.0
2010-06-03 15:15:00,26.76,26.76,26.68,26.68,149100.0,19.3474,19.3474,19.2895,19.2895,149100.0
2010-06-03 15:20:00,26.69,26.79,26.68,26.77,123400.0,19.2968,19.3691,19.2895,19.3546,123400.0
2010-06-03 15:25:00,26.77,26.89,26.77,26.87,149200.0,19.3546,19.4414,19.3546,19.4269,149200.0
2010-06-03 15:30:00,26.88,26.9,26.79,26.82,147000.0,19.4341,19.4486,19.3691,19.3908,147000.0
2010-06-03 15:35:00,26.82,26.89,26.82,26.86,129100.0,19.3908,19.4414,19.3908,19.4197,129100.0
2010-06-03 15:40:00,26.86,26.89,26.84,26.89,134000.0,19.4197,19.4414,19.4052,19.4414,134000.0
2010-06-03 15:45:00,26.88,26.89,26.77,26.77,204800.0,19.4341,19.4414,19.3546,19.3546,204800.0
2010-06-03 15:50:00,26.77,26.83,26.75,26.79,290100.0,19.3546,19.398,19.3402,19.3691,290100.0
2010-06-03 15:55:00,26.79,26.86,26.79,26.84,429400.0,19.3691,19.4197,19.3691,19.4052,429400.0
2010-06-04 09:30:00,26.25,26.46,26.2,26.36,297500.0,18.9787,19.1305,18.9425,19.0582,297500.0
2010-06-04 09:35:00,26.37,26.48,26.29,26.45,196900.0,19.0654,19.1449,19.0076,19.1233,196900.0
2010-06-04 09:40:00,26.45,26.63,26.45,26.51,208600.0,19.1233,19.2534,19.1233,19.1666,208600.0
2010-06-04 09:45:00,26.51,26.51,26.36,26.47,235700.0,19.1666,19.1666,19.0582,19.1377,235700.0
2010-06-04 09:50:00,26.45,26.56,26.4,26.5,113800.0,19.1233,19.2028,19.0871,19.1594,113800.0
2010-06-04 09:55:00,26.5,26.51,26.39,26.4,107300.0,19.1594,19.1666,19.0799,19.0871,107300.0
2010-06-04 10:00:00,26.4,26.47,26.37,26.39,148600.0,19.0871,19.1377,19.0654,19.0799,148600.0
2010-06-04 10:05:00,26.38,26.42,26.31,26.42,154400.0,19.0726,19.1016,19.022,19.1016,154400.0
2010-06-04 10:10:00,26.42,26.56,26.38,26.53,177500.0,19.1016,19.2028,19.0726,19.1811,177500.0
2010-06-04 10:15:00,26.53,26.62,26.51,26.62,203600.0,19.1811,19.2462,19.1666,19.2462,203600.0
2010-06-04 10:20:00,26.62,26.65,26.58,26.65,223100.0,19.2462,19.2679,19.2172,19.2679,223100.0
2010-06-04 10:25:00,26.65,26.65,26.51,26.53,163500.0,19.2679,19.2679,19.1666,19.1811,163500.0
2010-06-04 10:30:00,26.53,26.57,26.49,26.52,185400.0,19.1811,19.21,19.1522,19.1739,185400.0
2010-06-04 10:35:00,26.52,26.58,26.49,26.55,198500.0,19.1739,19.2172,19.1522,19.1956,198500.0
2010-06-04 10:40:00,26.55,26.58,26.51,26.56,236600.0,19.1956,19.2172,19.1666,19.2028,236600.0
2010-06-04 10:45:00,26.56,26.56,26.47,26.52,147200.0,19.2028,19.2028,19.1377,19.1739,147200.0
2010-06-04 10:50:00,26.49,26.56,26.46,26.48,149300.0,19.1522,19.2028,19.1305,19.1449,149300.0
2010-06-04 10:55:00,26.48,26.52,26.45,26.52,178000.0,19.1449,19.1739,19.1233,19.1739,178000.0
2010-06-04 11:00:00,26.52,26.56,26.48,26.55,116000.0,19.1739,19.2028,19.1449,19.1956,116000.0
2010-06-04 11:05:00,26.55,26.63,26.53,26.57,72100.0,19.1956,19.2534,19.1811,19.21,72100.0
2010-06-04 11:10:00,26.57,26.58,26.46,26.5,131400.0,19.21,19.2172,19.1305,19.1594,131400.0
2010-06-04 11:15:00,26.5,26.55,26.4,26.4,91600.0,19.1594,19.1956,19.0871,19.0871,91600.0
2010-06-04 11:20:00,26.4,26.47,26.4,26.42,135700.0,19.0871,19.1377,19.0871,19.1016,135700.0
2010-06-04 11:25:00,26.41,26.45,26.35,26.36,184900.0,19.0943,19.1233,19.051,19.0582,184900.0
2010-06-04 11:30:00,26.36,26.44,26.34,26.4,187800.0,19.0582,19.116,19.0437,19.0871,187800.0
2010-06-04 11:35:00,26.39,26.48,26.34,26.45,189500.0,19.0799,19.1449,19.0437,19.1233,189500.0
2010-06-04 11:40:00,26.45,26.49,26.4,26.44,108100.0,19.1233,19.1522,19.0871,19.116,108100.0
2010-06-04 11:45:00,26.45,26.51,26.43,26.5,94700.0,19.1233,19.1666,19.1088,19.1594,94700.0
2010-06-04 11:50:00,26.49,26.5,26.42,26.42,51000.0,19.1522,19.1594,19.1016,19.1016,51000.0
2010-06-04 11:55:00,26.42,26.45,26.37,26.38,89600.0,19.1016,19.1233,19.0654,19.0726,89600.0
2010-06-04 12:00:00,26.38,26.39,26.32,26.35,163100.0,19.0726,19.0799,19.0293,19.051,163100.0
2010-06-04 12:05:00,26.36,26.39,26.29,26.38,142100.0,19.0582,19.0799,19.0076,19.0726,142100.0
2010-06-04 12:10:00,26.39,26.49,26.39,26.49,103500.0,19.0799,19.1522,19.0799,19.1522,103500.0
2010-06-04 12:15:00,26.49,26.49,26.43,26.43,100500.0,19.1522,19.1522,19.1088,19.1088,100500.0
2010-06-04 12:20:00,26.43,26.48,26.43,26.46,55600.0,19.1088,19.1449,19.1088,19.1305,55600.0
2010-06-04 12:25:00,26.46,26.48,26.41,26.42,44300.0,19.1305,19.1449,19.0943,19.1016,44300.0
2010-06-04 12:30:00,26.41,26.47,26.4,26.41,108600.0,19.0943,19.1377,19.0871,19.0943,108600.0
2010-06-04 12:35:00,26.41,26.45,26.4,26.41,67800.0,19.0943,19.1233,19.0871,19.0943,67800.0
2010-06-04 12:40:00,26.42,26.42,26.36,26.38,106300.0,19.1016,19.1016,19.0582,19.0726,106300.0
2010-06-04 12:45:00,26.38,26.41,26.37,26.41,76200.0,19.0726,19.0943,19.0654,19.0943,76200.0
2010-06-04 12:50:00,26.41,26.46,26.41,26.45,116600.0,19.0943,19.1305,19.0943,19.1233,116600.0
2010-06-04 12:55:00,26.46,26.49,26.44,26.49,77400.0,19.1305,19.1522,19.116,19.1522,77400.0
2010-06-04 13:00:00,26.49,26.49,26.44,26.47,103600.0,19.1522,19.1522,19.116,19.1377,103600.0
2010-06-04 13:05:00,26.46,26.47,26.44,26.47,57200.0,19.1305,19.1377,19.116,19.1377,57200.0
2010-06-04 13:10:00,26.47,26.49,26.41,26.42,70400.0,19.1377,19.1522,19.0943,19.1016,70400.0
2010-06-04 13:15:00,26.42,26.42,26.33,26.38,165200.0,19.1016,19.1016,19.0365,19.0726,165200.0
2010-06-04 13:20:00,26.38,26.38,26.31,26.35,216500.0,19.0726,19.0726,19.022,19.051,216500.0
2010-06-04 13:25:00,26.36,26.44,26.35,26.43,80500.0,19.0582,19.116,19.051,19.1088,80500.0
2010-06-04 13:30:00,26.42,26.43,26.38,26.39,70700.0,19.1016,19.1088,19.0726,19.0799,70700.0
2010-06-04 13:35:00,26.39,26.44,26.31,26.32,103800.0,19.0799,19.116,19.022,19.0293,103800.0
2010-06-04 13:40:00,26.32,26.38,26.3,26.38,115100.0,19.0293,19.0726,19.0148,19.0726,115100.0
2010-06-04 13:45:00,26.37,26.4,26.3,26.31,126100.0,19.0654,19.0871,19.0148,19.022,126100.0
2010-06-04 13:50:00,26.32,26.35,26.3,26.31,184400.0,19.0293,19.051,19.0148,19.022,184400.0
2010-06-04 13:55:00,26.31,26.32,26.28,26.29,108800.0,19.022,19.0293,19.0003,19.0076,108800.0
2010-06-04 14:00:00,26.3,26.33,26.28,26.32,94400.0,19.0148,19.0365,19.0003,19.0293,94400.0
2010-06-04 14:05:00,26.31,26.32,26.25,26.27,159500.0,19.022,19.0293,18.9787,18.9931,159500.0
2010-06-04 14:10:00,26.26,26.29,26.23,26.29,149400.0,18.9859,19.0076,18.9642,19.0076,149400.0
2010-06-04 14:15:00,26.27,26.32,26.24,26.26,116300.0,18.9931,19.0293,18.9714,18.9859,116300.0
2010-06-04 14:20:00,26.26,26.33,26.25,26.33,100300.0,18.9859,19.0365,18.9787,19.0365,100300.0
2010-06-04 14:25:00,26.33,26.34,26.22,26.27,171100.0,19.0365,19.0437,18.957,18.9931,171100.0
2010-06-04 14:30:00,26.27,26.31,26.24,26.28,82400.0,18.9931,19.022,18.9714,19.0003,82400.0
2010-06-04 14:35:00,26.28,26.28,26.2,26.21,136300.0,19.0003,19.0003,18.9425,18.9497,136300.0
2010-06-04 14:40:00,26.2,26.22,26.17,26.21,124000.0,18.9425,18.957,18.9208,18.9497,124000.0
2010-06-04 14:45:00,26.2,26.24,26.1,26.11,280700.0,18.9425,18.9714,18.8702,18.8774,280700.0
2010-06-04 14:50:00,26.1,26.16,26.03,26.09,334000.0,18.8702,18.9136,18.8196,18.863,334000.0
2010-06-04 14:55:00,26.1,26.12,26.05,26.06,235400.0,18.8702,18.8847,18.8341,18.8413,235400.0
2010-06-04 15:00:00,26.05,26.19,26.05,26.18,233800.0,18.8341,18.9353,18.8341,18.928,233800.0
2010-06-04 15:05:00,26.18,26.18,26.08,26.15,356400.0,18.928,18.928,18.8557,18.9064,356400.0
2010-06-04 15:10:00,26.15,26.18,26.11,26.12,204900.0,18.9064,18.928,18.8774,18.8847,204900.0
2010-06-04 15:15:00,26.13,26.14,26.03,26.11,225000.0,18.8919,18.8991,18.8196,18.8774,225000.0
2010-06-04 15:20:00,26.11,26.16,26.05,26.06,199400.0,18.8774,18.9136,18.8341,18.8413,199400.0
2010-06-04 15:25:00,26.06,26.08,26.04,26.05,261200.0,18.8413,18.8557,18.8268,18.8341,261200.0
2010-06-04 15:30:00,26.04,26.1,26.02,26.04,387200.0,18.8268,18.8702,18.8124,18.8268,387200.0
2010-06-04 15:35:00,26.04,26.09,26.04,26.06,335000.0,18.8268,18.863,18.8268,18.8413,335000.0
2010-06-04 15:40:00,26.07,26.07,25.98,26.02,797600.0,18.8485,18.8485,18.7834,18.8124,797600.0
2010-06-04 15:45:00,26.02,26.08,26.02,26.05,596300.0,18.8124,18.8557,18.8124,18.8341,596300.0
2010-06-04 15:50:00,26.04,26.06,25.95,25.98,955500.0,18.8268,18.8413,18.7618,18.7834,955500.0
2010-06-04 15:55:00,25.98,26.02,25.94,26.02,1623600.0,18.7834,18.8124,18.7545,18.8124,1623600.0
2010-06-07 09:30:00,26.16,26.35,26.05,26.05,261700.0,18.9136,19.051,18.8341,18.8341,261700.0
2010-06-07 09:35:00,26.05,26.08,25.91,26.03,357100.0,18.8341,18.8557,18.7328,18.8196,357100.0
2010-06-07 09:40:00,26.03,26.04,25.86,25.91,273200.0,18.8196,18.8268,18.6967,18.7328,273200.0
2010-06-07 09:45:00,25.91,26.01,25.82,25.98,353800.0,18.7328,18.8051,18.6678,18.7834,353800.0
2010-06-07 09:50:00,25.98,26.07,25.93,26.06,163700.0,18.7834,18.8485,18.7473,18.8413,163700.0
2010-06-07 09:55:00,26.07,26.1,26.01,26.03,131800.0,18.8485,18.8702,18.8051,18.8196,131800.0
2010-06-07 10:00:00,26.03,26.06,25.95,26.05,117200.0,18.8196,18.8413,18.7618,18.8341,117200.0
2010-06-07 10:05:00,26.04,26.14,26.0,26.14,176200.0,18.8268,18.8991,18.7979,18.8991,176200.0
2010-06-07 10:10:00,26.12,26.16,26.08,26.09,136200.0,18.8847,18.9136,18.8557,18.863,136200.0
2010-06-07 10:15:00,26.1,26.12,26.01,26.02,129800.0,18.8702,18.8847,18.8051,18.8124,129800.0
2010-06-07 10:20:00,26.02,26.06,25.97,26.04,169400.0,18.8124,18.8413,18.7762,18.8268,169400.0
2010-06-07 10:25:00,26.05,26.08,25.93,25.98,171100.0,18.8341,18.8557,18.7473,18.7834,171100.0
2010-06-07 10:30:00,25.98,25.99,25.85,25.88,190300.0,18.7834,18.7907,18.6895,18.7111,190300.0
2010-06-07 10:35:00,25.88,25.9,25.76,25.76,264100.0,18.7111,18.7256,18.6244,18.6244,264100.0
2010-06-07 10:40:00,25.76,25.79,25.65,25.65,223600.0,18.6244,18.6461,18.5449,18.5449,223600.0
2010-06-07 10:45:00,25.65,25.74,25.61,25.68,126200.0,18.5449,18.6099,18.5159,18.5666,126200.0
2010-06-07 10:50:00,25.69,25.73,25.59,25.65,153600.0,18.5738,18.6027,18.5015,18.5449,153600.0
2010-06-07 10:55:00,25.65,25.65,25.55,25.59,176400.0,18.5449,18.5449,18.4726,18.5015,176400.0
2010-06-07 11:00:00,25.59,25.73,25.59,25.7,178800.0,18.5015,18.6027,18.5015,18.581,178800.0
2010-06-07 11:05:00,25.7,25.79,25.67,25.77,156600.0,18.581,18.6461,18.5593,18.6316,156600.0
2010-06-07 11:10:00,25.77,25.79,25.67,25.68,161000.0,18.6316,18.6461,18.5593,18.5666,161000.0
2010-06-07 11:15:00,25.68,25.78,25.65,25.76,180800.0,18.5666,18.6389,18.5449,18.6244,180800.0
2010-06-07 11:20:00,25.77,25.82,25.72,25.77,91300.0,18.6316,18.6678,18.5955,18.6316,91300.0
2010-06-07 11:25:00,25.76,25.89,25.76,25.85,83300.0,18.6244,18.7184,18.6244,18.6895,83300.0
2010-06-07 11:30:00,25.86,25.86,25.81,25.84,61400.0,18.6967,18.6967,18.6605,18.6822,61400.0
2010-06-07 11:35:00,25.84,25.9,25.82,25.86,59300.0,18.6822,18.7256,18.6678,18.6967,59300.0
2010-06-07 11:40:00,25.86,25.94,25.85,25.93,51300.0,18.6967,18.7545,18.6895,18.7473,51300.0
2010-06-07 11:45:00,25.92,25.92,25.8,25.82,69000.0,18.7401,18.7401,18.6533,18.6678,69000.0
2010-06-07 11:50:00,25.82,25.84,25.8,25.81,53000.0,18.6678,18.6822,18.6533,18.6605,53000.0
2010-06-07 11:55:00,25.81,25.85,25.77,25.85,46400.0,18.6605,18.6895,18.6316,18.6895,46400.0
2010-06-07 12:00:00,25.85,25.95,25.8,25.94,94000.0,18.6895,18.7618,18.6533,18.7545,94000.0
2010-06-07 12:05:00,25.94,25.94,25.9,25.91,54400.0,18.7545,18.7545,18.7256,18.7328,54400.0
2010-06-07 12:10:00,25.92,25.94,25.87,25.87,47600.0,18.7401,18.7545,18.7039,18.7039,47600.0
2010-06-07 12:15:00,25.88,25.91,25.8,25.84,137100.0,18.7111,18.7328,18.6533,18.6822,137100.0
2010-06-07 12:20:00,25.84,25.91,25.83,25.84,97700.0,18.6822,18.7328,18.675,18.6822,97700.0
2010-06-07 12:25:00,25.84,25.84,25.74,25.75,106900.0,18.6822,18.6822,18.6099,18.6172,106900.0
2010-06-07 12:30:00,25.75,25.76,25.74,25.75,82600.0,18.6172,18.6244,18.6099,18.6172,82600.0
2010-06-07 12:35:00,25.75,25.76,25.72,25.74,70900.0,18.6172,18.6244,18.5955,18.6099,70900.0
2010-06-07 12:40:00,25.74,25.77,25.7,25.7,122600.0,18.6099,18.6316,18.581,18.581,122600.0
2010-06-07 12:45:00,25.7,25.71,25.65,25.67,361200.0,18.581,18.5882,18.5449,18.5593,361200.0
2010-06-07 12:50:00,25.67,25.73,25.66,25.71,122300.0,18.5593,18.6027,18.5521,18.5882,122300.0
2010-06-07 12:55:00,25.7,25.71,25.67,25.68,73700.0,18.581,18.5882,18.5593,18.5666,73700.0
2010-06-07 13:00:00,25.68,25.68,25.63,25.65,86100.0,18.5666,18.5666,18.5304,18.5449,86100.0
2010-06-07 13:05:00,25.66,25.69,25.64,25.67,55200.0,18.5521,18.5738,18.5376,18.5593,55200.0
2010-06-07 13:10:00,25.67,25.7,25.66,25.66,39800.0,18.5593,18.581,18.5521,18.5521,39800.0
2010-06-07 13:15:00,25.66,25.74,25.65,25.73,75500.0,18.5521,18.6099,18.5449,18.6027,75500.0
2010-06-07 13:20:00,25.73,25.77,25.67,25.67,102900.0,18.6027,18.6316,18.5593,18.5593,102900.0
2010-06-07 13:25:00,25.67,25.68,25.62,25.66,377700.0,18.5593,18.5666,18.5232,18.5521,377700.0
2010-06-07 13:30:00,25.66,25.67,25.61,25.65,171500.0,18.5521,18.5593,18.5159,18.5449,171500.0
2010-06-07 13:35:00,25.65,25.67,25.55,25.55,150300.0,18.5449,18.5593,18.4726,18.4726,150300.0
2010-06-07 13:40:00,25.55,25.6,25.53,25.54,89700.0,18.4726,18.5087,18.4581,18.4653,89700.0
2010-06-07 13:45:00,25.54,25.59,25.49,25.5,252200.0,18.4653,18.5015,18.4292,18.4364,252200.0
2010-06-07 13:50:00,25.5,25.53,25.47,25.53,241500.0,18.4364,18.4581,18.4147,18.4581,241500.0
2010-06-07 13:55:00,25.52,25.62,25.5,25.6,178500.0,18.4509,18.5232,18.4364,18.5087,178500.0
2010-06-07 14:00:00,25.59,25.63,25.53,25.58,90600.0,18.5015,18.5304,18.4581,18.4943,90600.0
2010-06-07 14:05:00,25.58,25.6,25.55,25.6,64400.0,18.4943,18.5087,18.4726,18.5087,64400.0
2010-06-07 14:10:00,25.6,25.63,25.56,25.57,79200.0,18.5087,18.5304,18.4798,18.487,79200.0
2010-06-07 14:15:00,25.57,25.6,25.55,25.58,108100.0,18.487,18.5087,18.4726,18.4943,108100.0
2010-06-07 14:20:00,25.58,25.61,25.5,25.53,170500.0,18.4943,18.5159,18.4364,18.4581,170500.0
2010-06-07 14:25:00,25.52,25.62,25.52,25.6,96500.0,18.4509,18.5232,18.4509,18.5087,96500.0
2010-06-07 14:30:00,25.61,25.65,25.54,25.54,181800.0,18.5159,18.5449,18.4653,18.4653,181800.0
2010-06-07 14:35:00,25.54,25.56,25.49,25.51,162700.0,18.4653,18.4798,18.4292,18.4436,162700.0
2010-06-07 14:40:00,25.51,25.54,25.48,25.51,221200.0,18.4436,18.4653,18.422,18.4436,221200.0
2010-06-07 14:45:00,25.51,25.52,25.46,25.52,368900.0,18.4436,18.4509,18.4075,18.4509,368900.0
2010-06-07 14:50:00,25.52,25.53,25.48,25.5,175600.0,18.4509,18.4581,18.422,18.4364,175600.0
2010-06-07 14:55:00,25.51,25.54,25.48,25.51,107900.0,18.4436,18.4653,18.422,18.4436,107900.0
2010-06-07 15:00:00,25.5,25.59,25.5,25.52,115600.0,18.4364,18.5015,18.4364,18.4509,115600.0
2010-06-07 15:05:00,25.51,25.58,25.51,25.57,156400.0,18.4436,18.4943,18.4436,18.487,156400.0
2010-06-07 15:10:00,25.57,25.58,25.47,25.49,103300.0,18.487,18.4943,18.4147,18.4292,103300.0
2010-06-07 15:15:00,25.5,25.53,25.42,25.45,259700.0,18.4364,18.4581,18.3786,18.4003,259700.0
2010-06-07 15:20:00,25.46,25.47,25.4,25.41,199300.0,18.4075,18.4147,18.3641,18.3713,199300.0
2010-06-07 15:25:00,25.41,25.43,25.33,25.34,198200.0,18.3713,18.3858,18.3135,18.3207,198200.0
2010-06-07 15:30:00,25.33,25.38,25.32,25.37,254700.0,18.3135,18.3497,18.3063,18.3424,254700.0
2010-06-07 15:35:00,25.36,25.43,25.36,25.37,287500.0,18.3352,18.3858,18.3352,18.3424,287500.0
2010-06-07 15:40:00,25.37,25.38,25.23,25.33,337400.0,18.3424,18.3497,18.2412,18.3135,337400.0
2010-06-07 15:45:00,25.33,25.39,25.31,25.34,393000.0,18.3135,18.3569,18.299,18.3207,393000.0
2010-06-07 15:50:00,25.34,25.42,25.33,25.37,525900.0,18.3207,18.3786,18.3135,18.3424,525900.0
2010-06-07 15:55:00,25.36,25.39,25.29,25.32,837100.0,18.3352,18.3569,18.2846,18.3063,837100.0
2010-06-08 09:30:00,25.45,25.67,25.41,25.63,290400.0,18.4003,18.5593,18.3713,18.5304,290400.0
2010-06-08 09:35:00,25.63,25.68,25.45,25.5,304100.0,18.5304,18.5666,18.4003,18.4364,304100.0
2010-06-08 09:40:00,25.5,25.55,25.38,25.4,417000.0,18.4364,18.4726,18.3497,18.3641,417000.0
2010-06-08 09:45:00,25.39,25.42,25.33,25.34,250200.0,18.3569,18.3786,18.3135,18.3207,250200.0
2010-06-08 09:50:00,25.34,25.35,25.15,25.23,439400.0,18.3207,18.328,18.1834,18.2412,439400.0
2010-06-08 09:55:00,25.22,25.3,25.16,25.25,235100.0,18.234,18.2918,18.1906,18.2557,235100.0
2010-06-08 10:00:00,25.24,25.38,25.23,25.31,305300.0,18.2484,18.3497,18.2412,18.299,305300.0
2010-06-08 10:05:00,25.31,25.36,25.24,25.26,261300.0,18.299,18.3352,18.2484,18.2629,261300.0
2010-06-08 10:10:00,25.27,25.27,25.16,25.21,299500.0,18.2701,18.2701,18.1906,18.2267,299500.0
2010-06-08 10:15:00,25.21,25.25,25.12,25.13,299400.0,18.2267,18.2557,18.1617,18.1689,299400.0
2010-06-08 10:20:00,25.13,25.14,25.07,25.07,345400.0,18.1689,18.1761,18.1255,18.1255,345400.0
2010-06-08 10:25:00,25.07,25.19,25.03,25.18,459200.0,18.1255,18.2123,18.0966,18.2051,459200.0
2010-06-08 10:30:00,25.18,25.2,25.1,25.11,258100.0,18.2051,18.2195,18.1472,18.1544,258100.0
2010-06-08 10:35:00,25.12,25.14,25.01,25.01,237000.0,18.1617,18.1761,18.0821,18.0821,237000.0
2010-06-08 10:40:00,25.0,25.01,24.94,24.96,480100.0,18.0749,18.0821,18.0315,18.046,480100.0
2010-06-08 10:45:00,24.97,24.97,24.77,24.88,639200.0,18.0532,18.0532,17.9086,17.9882,639200.0
2010-06-08 10:50:00,24.87,25.0,24.82,25.0,480700.0,17.9809,18.0749,17.9448,18.0749,480700.0
2010-06-08 10:55:00,24.99,25.08,24.95,25.05,248600.0,18.0677,18.1328,18.0388,18.1111,248600.0
2010-06-08 11:00:00,25.06,25.1,24.97,24.97,335500.0,18.1183,18.1472,18.0532,18.0532,335500.0
2010-06-08 11:05:00,24.97,25.03,24.83,24.89,456500.0,18.0532,18.0966,17.952,17.9954,456500.0
2010-06-08 11:10:00,24.88,24.92,24.8,24.87,383200.0,17.9882,18.0171,17.9303,17.9809,383200.0
2010-06-08 11:15:00,24.87,24.98,24.86,24.96,162300.0,17.9809,18.0605,17.9737,18.046,162300.0
2010-06-08 11:20:00,24.96,25.16,24.96,25.13,314200.0,18.046,18.1906,18.046,18.1689,314200.0
2010-06-08 11:25:00,25.13,25.18,24.99,25.03,207200.0,18.1689,18.2051,18.0677,18.0966,207200.0
2010-06-08 11:30:00,25.03,25.19,25.02,25.18,205400.0,18.0966,18.2123,18.0894,18.2051,205400.0
2010-06-08 11:35:00,25.18,25.2,25.12,25.17,206000.0,18.2051,18.2195,18.1617,18.1978,206000.0
2010-06-08 11:40:00,25.17,25.17,25.05,25.06,196900.0,18.1978,18.1978,18.1111,18.1183,196900.0
2010-06-08 11:45:00,25.06,25.23,25.06,25.22,157800.0,18.1183,18.2412,18.1183,18.234,157800.0
2010-06-08 11:50:00,25.23,25.28,25.16,25.18,222600.0,18.2412,18.2774,18.1906,18.2051,222600.0
2010-06-08 11:55:00,25.18,25.23,25.15,25.19,203100.0,18.2051,18.2412,18.1834,18.2123,203100.0
2010-06-08 12:00:00,25.19,25.26,25.12,25.15,185100.0,18.2123,18.2629,18.1617,18.1834,185100.0
2010-06-08 12:05:00,25.15,25.18,25.12,25.18,138600.0,18.1834,18.2051,18.1617,18.2051,138600.0
2010-06-08 12:10:00,25.18,25.21,25.14,25.21,105900.0,18.2051,18.2267,18.1761,18.2267,105900.0
2010-06-08 12:15:00,25.2,25.2,25.1,25.15,112100.0,18.2195,18.2195,18.1472,18.1834,112100.0
2010-06-08 12:20:00,25.15,25.15,25.01,25.02,139600.0,18.1834,18.1834,18.0821,18.0894,139600.0
2010-06-08 12:25:00,25.03,25.07,25.01,25.02,77700.0,18.0966,18.1255,18.0821,18.0894,77700.0
2010-06-08 12:30:00,25.02,25.08,25.01,25.03,98600.0,18.0894,18.1328,18.0821,18.0966,98600.0
2010-06-08 12:35:00,25.03,25.09,24.99,25.09,98700.0,18.0966,18.14,18.0677,18.14,98700.0
2010-06-08 12:40:00,25.08,25.14,25.07,25.1,83200.0,18.1328,18.1761,18.1255,18.1472,83200.0
2010-06-08 12:45:00,25.09,25.15,25.06,25.14,102500.0,18.14,18.1834,18.1183,18.1761,102500.0
2010-06-08 12:50:00,25.14,25.2,25.13,25.17,73100.0,18.1761,18.2195,18.1689,18.1978,73100.0
2010-06-08 12:55:00,25.18,25.22,25.16,25.19,98600.0,18.2051,18.234,18.1906,18.2123,98600.0
2010-06-08 13:00:00,25.18,25.24,25.17,25.17,207500.0,18.2051,18.2484,18.1978,18.1978,207500.0
2010-06-08 13:05:00,25.18,25.18,25.13,25.16,49600.0,18.2051,18.2051,18.1689,18.1906,49600.0
2010-06-08 13:10:00,25.16,25.17,25.09,25.11,61300.0,18.1906,18.1978,18.14,18.1544,61300.0
2010-06-08 13:15:00,25.11,25.16,25.09,25.14,58300.0,18.1544,18.1906,18.14,18.1761,58300.0
2010-06-08 13:20:00,25.14,25.16,25.04,25.04,76800.0,18.1761,18.1906,18.1038,18.1038,76800.0
2010-06-08 13:25:00,25.04,25.13,25.04,25.1,59600.0,18.1038,18.1689,18.1038,18.1472,59600.0
2010-06-08 13:30:00,25.1,25.12,24.93,24.94,108300.0,18.1472,18.1617,18.0243,18.0315,108300.0
2010-06-08 13:35:00,24.94,25.0,24.94,24.99,124900.0,18.0315,18.0749,18.0315,18.0677,124900.0
2010-06-08 13:40:00,25.0,25.02,24.96,25.01,90000.0,18.0749,18.0894,18.046,18.0821,90000.0
2010-06-08 13:45:00,25.01,25.02,24.88,24.88,116800.0,18.0821,18.0894,17.9882,17.9882,116800.0
2010-06-08 13:50:00,24.89,24.94,24.87,24.9,109800.0,17.9954,18.0315,17.9809,18.0026,109800.0
2010-06-08 13:55:00,24.91,25.0,24.87,24.99,77700.0,18.0098,18.0749,17.9809,18.0677,77700.0
2010-06-08 14:00:00,24.99,25.03,24.96,25.0,98600.0,18.0677,18.0966,18.046,18.0749,98600.0
2010-06-08 14:05:00,24.99,25.0,24.93,24.94,108500.0,18.0677,18.0749,18.0243,18.0315,108500.0
2010-06-08 14:10:00,24.95,24.97,24.9,24.97,88400.0,18.0388,18.0532,18.0026,18.0532,88400.0
2010-06-08 14:15:00,24.97,25.05,24.93,25.05,122300.0,18.0532,18.1111,18.0243,18.1111,122300.0
2010-06-08 14:20:00,25.06,25.17,25.05,25.17,103600.0,18.1183,18.1978,18.1111,18.1978,103600.0
2010-06-08 14:25:00,25.17,25.19,25.13,25.16,155000.0,18.1978,18.2123,18.1689,18.1906,155000.0
2010-06-08 14:30:00,25.16,25.27,25.15,25.21,126000.0,18.1906,18.2701,18.1834,18.2267,126000.0
2010-06-08 14:35:00,25.21,25.28,25.19,25.23,192700.0,18.2267,18.2774,18.2123,18.2412,192700.0
2010-06-08 14:40:00,25.22,25.33,25.21,25.31,162500.0,18.234,18.3135,18.2267,18.299,162500.0
2010-06-08 14:45:00,25.3,25.31,25.23,25.28,218100.0,18.2918,18.299,18.2412,18.2774,218100.0
2010-06-08 14:50:00,25.27,25.28,25.2,25.21,129300.0,18.2701,18.2774,18.2195,18.2267,129300.0
2010-06-08 14:55:00,25.2,25.26,25.15,25.17,143500.0,18.2195,18.2629,18.1834,18.1978,143500.0
2010-06-08 15:00:00,25.18,25.23,25.13,25.21,143400.0,18.2051,18.2412,18.1689,18.2267,143400.0
2010-06-08 15:05:00,25.21,25.25,25.17,25.23,142100.0,18.2267,18.2557,18.1978,18.2412,142100.0
2010-06-08 15:10:00,25.23,25.25,25.15,25.17,102100.0,18.2412,18.2557,18.1834,18.1978,102100.0
2010-06-08 15:15:00,25.16,25.2,25.09,25.15,150200.0,18.1906,18.2195,18.14,18.1834,150200.0
2010-06-08 15:20:00,25.15,25.25,25.15,25.22,130300.0,18.1834,18.2557,18.1834,18.234,130300.0
2010-06-08 15:25:00,25.23,25.36,25.21,25.36,256600.0,18.2412,18.3352,18.2267,18.3352,256600.0
2010-06-08 15:30:00,25.35,25.47,25.34,25.38,388200.0,18.328,18.4147,18.3207,18.3497,388200.0
2010-06-08 15:35:00,25.38,25.53,25.35,25.49,307400.0,18.3497,18.4581,18.328,18.4292,307400.0
2010-06-08 15:40:00,25.49,25.55,25.43,25.55,315700.0,18.4292,18.4726,18.3858,18.4726,315700.0
2010-06-08 15:45:00,25.54,25.54,25.44,25.47,301100.0,18.4653,18.4653,18.393,18.4147,301100.0
2010-06-08 15:50:00,25.47,25.6,25.47,25.58,450800.0,18.4147,18.5087,18.4147,18.4943,450800.0
2010-06-08 15:55:00,25.57,25.62,25.55,25.57,768100.0,18.487,18.5232,18.4726,18.487,768100.0
2010-06-09 09:30:00,25.76,25.77,25.52,25.67,225500.0,18.6244,18.6316,18.4509,18.5593,225500.0
2010-06-09 09:35:00,25.66,25.78,25.45,25.52,246800.0,18.5521,18.6389,18.4003,18.4509,246800.0
2010-06-09 09:40:00,25.54,25.65,25.49,25.56,172700.0,18.4653,18.5449,18.4292,18.4798,172700.0
2010-06-09 09:45:00,25.56,25.56,25.43,25.54,153600.0,18.4798,18.4798,18.3858,18.4653,153600.0
2010-06-09 09:50:00,25.53,25.6,25.47,25.47,102000.0,18.4581,18.5087,18.4147,18.4147,102000.0
2010-06-09 09:55:00,25.47,25.57,25.47,25.53,77500.0,18.4147,18.487,18.4147,18.4581,77500.0
2010-06-09 10:00:00,25.52,25.63,25.5,25.58,116500.0,18.4509,18.5304,18.4364,18.4943,116500.0
2010-06-09 10:05:00,25.58,25.64,25.47,25.47,133500.0,18.4943,18.5376,18.4147,18.4147,133500.0
2010-06-09 10:10:00,25.47,25.54,25.45,25.49,105400.0,18.4147,18.4653,18.4003,18.4292,105400.0
2010-06-09 10:15:00,25.49,25.57,25.49,25.52,88700.0,18.4292,18.487,18.4292,18.4509,88700.0
2010-06-09 10:20:00,25.52,25.58,25.52,25.56,52800.0,18.4509,18.4943,18.4509,18.4798,52800.0
2010-06-09 10:25:00,25.57,25.59,25.5,25.51,53300.0,18.487,18.5015,18.4364,18.4436,53300.0
2010-06-09 10:30:00,25.51,25.58,25.47,25.55,246800.0,18.4436,18.4943,18.4147,18.4726,246800.0
2010-06-09 10:35:00,25.56,25.56,25.44,25.48,118100.0,18.4798,18.4798,18.393,18.422,118100.0
2010-06-09 10:40:00,25.48,25.54,25.45,25.53,85600.0,18.422,18.4653,18.4003,18.4581,85600.0
2010-06-09 10:45:00,25.54,25.63,25.53,25.62,142300.0,18.4653,18.5304,18.4581,18.5232,142300.0
2010-06-09 10:50:00,25.61,25.66,25.58,25.65,106000.0,18.5159,18.5521,18.4943,18.5449,106000.0
2010-06-09 10:55:00,25.65,25.69,25.58,25.66,140000.0,18.5449,18.5738,18.4943,18.5521,140000.0
2010-06-09 11:00:00,25.65,25.76,25.61,25.76,200300.0,18.5449,18.6244,18.5159,18.6244,200300.0
2010-06-09 11:05:00,25.76,25.8,25.73,25.77,197300.0,18.6244,18.6533,18.6027,18.6316,197300.0
2010-06-09 11:10:00,25.77,25.8,25.7,25.73,127100.0,18.6316,18.6533,18.581,18.6027,127100.0
2010-06-09 11:15:00,25.73,25.77,25.71,25.73,170600.0,18.6027,18.6316,18.5882,18.6027,170600.0
2010-06-09 11:20:00,25.72,25.76,25.71,25.72,160100.0,18.5955,18.6244,18.5882,18.5955,160100.0
2010-06-09 11:25:00,25.73,25.87,25.71,25.82,184300.0,18.6027,18.7039,18.5882,18.6678,184300.0
2010-06-09 11:30:00,25.82,25.82,25.75,25.77,59300.0,18.6678,18.6678,18.6172,18.6316,59300.0
2010-06-09 11:35:00,25.77,25.81,25.72,25.78,125300.0,18.6316,18.6605,18.5955,18.6389,125300.0
2010-06-09 11:40:00,25.77,25.83,25.75,25.75,110500.0,18.6316,18.675,18.6172,18.6172,110500.0
2010-06-09 11:45:00,25.74,25.8,25.72,25.79,116500.0,18.6099,18.6533,18.5955,18.6461,116500.0
2010-06-09 11:50:00,25.78,25.86,25.77,25.84,90400.0,18.6389,18.6967,18.6316,18.6822,90400.0
2010-06-09 11:55:00,25.83,25.85,25.75,25.78,79000.0,18.675,18.6895,18.6172,18.6389,79000.0
2010-06-09 12:00:00,25.78,25.78,25.7,25.7,82600.0,18.6389,18.6389,18.581,18.581,82600.0
2010-06-09 12:05:00,25.7,25.74,25.66,25.74,129000.0,18.581,18.6099,18.5521,18.6099,129000.0
2010-06-09 12:10:00,25.74,25.79,25.73,25.78,59800.0,18.6099,18.6461,18.6027,18.6389,59800.0
2010-06-09 12:15:00,25.78,25.81,25.76,25.81,64100.0,18.6389,18.6605,18.6244,18.6605,64100.0
2010-06-09 12:20:00,25.81,25.82,25.74,25.8,95600.0,18.6605,18.6678,18.6099,18.6533,95600.0
2010-06-09 12:25:00,25.8,25.84,25.76,25.76,94100.0,18.6533,18.6822,18.6244,18.6244,94100.0
2010-06-09 12:30:00,25.76,25.77,25.71,25.71,97300.0,18.6244,18.6316,18.5882,18.5882,97300.0
2010-06-09 12:35:00,25.7,25.78,25.69,25.77,127000.0,18.581,18.6389,18.5738,18.6316,127000.0
2010-06-09 12:40:00,25.77,25.78,25.69,25.72,65700.0,18.6316,18.6389,18.5738,18.5955,65700.0
2010-06-09 12:45:00,25.72,25.8,25.72,25.8,82500.0,18.5955,18.6533,18.5955,18.6533,82500.0
2010-06-09 12:50:00,25.8,25.81,25.75,25.78,76000.0,18.6533,18.6605,18.6172,18.6389,76000.0
2010-06-09 12:55:00,25.79,25.79,25.71,25.72,64700.0,18.6461,18.6461,18.5882,18.5955,64700.0
2010-06-09 13:00:00,25.72,25.72,25.67,25.67,77800.0,18.5955,18.5955,18.5593,18.5593,77800.0
2010-06-09 13:05:00,25.67,25.72,25.65,25.66,197100.0,18.5593,18.5955,18.5449,18.5521,197100.0
2010-06-09 13:10:00,25.65,25.68,25.64,25.65,33600.0,18.5449,18.5666,18.5376,18.5449,33600.0
2010-06-09 13:15:00,25.65,25.69,25.63,25.67,47800.0,18.5449,18.5738,18.5304,18.5593,47800.0
2010-06-09 13:20:00,25.67,25.69,25.63,25.64,65500.0,18.5593,18.5738,18.5304,18.5376,65500.0
2010-06-09 13:25:00,25.64,25.68,25.58,25.58,69000.0,18.5376,18.5666,18.4943,18.4943,69000.0
2010-06-09 13:30:00,25.59,25.63,25.54,25.54,81400.0,18.5015,18.5304,18.4653,18.4653,81400.0
2010-06-09 13:35:00,25.54,25.6,25.51,25.55,103500.0,18.4653,18.5087,18.4436,18.4726,103500.0
2010-06-09 13:40:00,25.55,25.58,25.51,25.58,62500.0,18.4726,18.4943,18.4436,18.4943,62500.0
2010-06-09 13:45:00,25.58,25.63,25.56,25.58,54000.0,18.4943,18.5304,18.4798,18.4943,54000.0
2010-06-09 13:50:00,25.58,25.61,25.54,25.56,141700.0,18.4943,18.5159,18.4653,18.4798,141700.0
2010-06-09 13:55:00,25.56,25.6,25.53,25.59,98500.0,18.4798,18.5087,18.4581,18.5015,98500.0
2010-06-09 14:00:00,25.6,25.61,25.5,25.51,115500.0,18.5087,18.5159,18.4364,18.4436,115500.0
2010-06-09 14:05:00,25.52,25.53,25.46,25.47,133700.0,18.4509,18.4581,18.4075,18.4147,133700.0
2010-06-09 14:10:00,25.47,25.51,25.44,25.5,165900.0,18.4147,18.4436,18.393,18.4364,165900.0
2010-06-09 14:15:00,25.51,25.54,25.42,25.48,160000.0,18.4436,18.4653,18.3786,18.422,160000.0
2010-06-09 14:20:00,25.48,25.49,25.41,25.47,114300.0,18.422,18.4292,18.3713,18.4147,114300.0
2010-06-09 14:25:00,25.46,25.6,25.43,25.6,102600.0,18.4075,18.5087,18.3858,18.5087,102600.0
2010-06-09 14:30:00,25.6,25.61,25.51,25.52,99300.0,18.5087,18.5159,18.4436,18.4509,99300.0
2010-06-09 14:35:00,25.52,25.58,25.5,25.54,94000.0,18.4509,18.4943,18.4364,18.4653,94000.0
2010-06-09 14:40:00,25.54,25.56,25.41,25.45,186600.0,18.4653,18.4798,18.3713,18.4003,186600.0
2010-06-09 14:45:00,25.44,25.48,25.35,25.39,152900.0,18.393,18.422,18.328,18.3569,152900.0
2010-06-09 14:50:00,25.38,25.41,25.35,25.37,148800.0,18.3497,18.3713,18.328,18.3424,148800.0
2010-06-09 14:55:00,25.37,25.39,25.27,25.29,180900.0,18.3424,18.3569,18.2701,18.2846,180900.0
2010-06-09 15:00:00,25.29,25.36,25.25,25.31,244100.0,18.2846,18.3352,18.2557,18.299,244100.0
2010-06-09 15:05:00,25.31,25.38,25.28,25.34,174500.0,18.299,18.3497,18.2774,18.3207,174500.0
2010-06-09 15:10:00,25.33,25.35,25.22,25.27,204300.0,18.3135,18.328,18.234,18.2701,204300.0
2010-06-09 15:15:00,25.27,25.32,25.19,25.21,291800.0,18.2701,18.3063,18.2123,18.2267,291800.0
2010-06-09 15:20:00,25.2,25.25,25.08,25.11,883700.0,18.2195,18.2557,18.1328,18.1544,883700.0
2010-06-09 15:25:00,25.11,25.19,25.08,25.18,600700.0,18.1544,18.2123,18.1328,18.2051,600700.0
2010-06-09 15:30:00,25.19,25.23,25.1,25.1,432900.0,18.2123,18.2412,18.1472,18.1472,432900.0
2010-06-09 15:35:00,25.11,25.16,24.97,25.0,815700.0,18.1544,18.1906,18.0532,18.0749,815700.0
2010-06-09 15:40:00,25.0,25.03,24.94,24.99,535600.0,18.0749,18.0966,18.0315,18.0677,535600.0
2010-06-09 15:45:00,24.99,25.03,24.95,25.02,528900.0,18.0677,18.0966,18.0388,18.0894,528900.0
2010-06-09 15:50:00,25.02,25.04,24.96,25.04,650100.0,18.0894,18.1038,18.046,18.1038,650100.0
2010-06-09 15:55:00,25.04,25.31,24.96,25.17,1788300.0,18.1038,18.299,18.046,18.1978,1788300.0
2010-06-10 09:30:00,25.48,25.55,25.24,25.38,431700.0,18.422,18.4726,18.2484,18.3497,431700.0
2010-06-10 09:35:00,25.37,25.47,25.25,25.36,390300.0,18.3424,18.4147,18.2557,18.3352,390300.0
2010-06-10 09:40:00,25.37,25.43,25.31,25.4,435200.0,18.3424,18.3858,18.299,18.3641,435200.0
2010-06-10 09:45:00,25.4,25.52,25.39,25.5,194100.0,18.3641,18.4509,18.3569,18.4364,194100.0
2010-06-10 09:50:00,25.5,25.71,25.5,25.54,589800.0,18.4364,18.5882,18.4364,18.4653,589800.0
2010-06-10 09:55:00,25.54,25.54,25.35,25.4,372400.0,18.4653,18.4653,18.328,18.3641,372400.0
2010-06-10 10:00:00,25.39,25.48,25.38,25.44,410300.0,18.3569,18.422,18.3497,18.393,410300.0
2010-06-10 10:05:00,25.44,25.49,25.24,25.25,668200.0,18.393,18.4292,18.2484,18.2557,668200.0
2010-06-10 10:10:00,25.25,25.32,25.19,25.25,450600.0,18.2557,18.3063,18.2123,18.2557,450600.0
2010-06-10 10:15:00,25.26,25.3,25.22,25.25,343200.0,18.2629,18.2918,18.234,18.2557,343200.0
2010-06-10 10:20:00,25.24,25.28,25.18,25.22,503800.0,18.2484,18.2774,18.2051,18.234,503800.0
2010-06-10 10:25:00,25.23,25.23,25.11,25.21,527400.0,18.2412,18.2412,18.1544,18.2267,527400.0
2010-06-10 10:30:00,25.21,25.34,25.21,25.34,277100.0,18.2267,18.3207,18.2267,18.3207,277100.0
2010-06-10 10:35:00,25.33,25.36,25.23,25.3,219500.0,18.3135,18.3352,18.2412,18.2918,219500.0
2010-06-10 10:40:00,25.3,25.34,25.25,25.32,200100.0,18.2918,18.3207,18.2557,18.3063,200100.0
2010-06-10 10:45:00,25.3,25.32,25.22,25.27,161100.0,18.2918,18.3063,18.234,18.2701,161100.0
2010-06-10 10:50:00,25.26,25.27,25.21,25.25,170700.0,18.2629,18.2701,18.2267,18.2557,170700.0
2010-06-10 10:55:00,25.24,25.27,25.11,25.11,294800.0,18.2484,18.2701,18.1544,18.1544,294800.0
2010-06-10 11:00:00,25.11,25.24,25.11,25.24,312000.0,18.1544,18.2484,18.1544,18.2484,312000.0
2010-06-10 11:05:00,25.24,25.27,25.23,25.24,101800.0,18.2484,18.2701,18.2412,18.2484,101800.0
2010-06-10 11:10:00,25.23,25.4,25.23,25.35,263100.0,18.2412,18.3641,18.2412,18.328,263100.0
2010-06-10 11:15:00,25.35,25.39,25.34,25.36,177500.0,18.328,18.3569,18.3207,18.3352,177500.0
2010-06-10 11:20:00,25.36,25.37,25.28,25.32,119400.0,18.3352,18.3424,18.2774,18.3063,119400.0
2010-06-10 11:25:00,25.32,25.33,25.24,25.26,88900.0,18.3063,18.3135,18.2484,18.2629,88900.0
2010-06-10 11:30:00,25.25,25.33,25.25,25.3,142700.0,18.2557,18.3135,18.2557,18.2918,142700.0
2010-06-10 11:35:00,25.3,25.34,25.26,25.32,168000.0,18.2918,18.3207,18.2629,18.3063,168000.0
2010-06-10 11:40:00,25.31,25.37,25.3,25.33,146400.0,18.299,18.3424,18.2918,18.3135,146400.0
2010-06-10 11:45:00,25.33,25.37,25.28,25.28,167800.0,18.3135,18.3424,18.2774,18.2774,167800.0
2010-06-10 11:50:00,25.28,25.38,25.28,25.37,129900.0,18.2774,18.3497,18.2774,18.3424,129900.0
2010-06-10 11:55:00,25.37,25.4,25.32,25.32,265000.0,18.3424,18.3641,18.3063,18.3063,265000.0
2010-06-10 12:00:00,25.33,25.34,25.18,25.2,155100.0,18.3135,18.3207,18.2051,18.2195,155100.0
2010-06-10 12:05:00,25.21,25.21,25.09,25.18,486000.0,18.2267,18.2267,18.14,18.2051,486000.0
2010-06-10 12:10:00,25.18,25.23,25.16,25.2,123700.0,18.2051,18.2412,18.1906,18.2195,123700.0
2010-06-10 12:15:00,25.2,25.26,25.2,25.2,146400.0,18.2195,18.2629,18.2195,18.2195,146400.0
2010-06-10 12:20:00,25.21,25.28,25.21,25.23,129300.0,18.2267,18.2774,18.2267,18.2412,129300.0
2010-06-10 12:25:00,25.24,25.29,25.23,25.29,93300.0,18.2484,18.2846,18.2412,18.2846,93300.0
2010-06-10 12:30:00,25.29,25.39,25.29,25.31,139800.0,18.2846,18.3569,18.2846,18.299,139800.0
2010-06-10 12:35:00,25.31,25.32,25.14,25.16,300300.0,18.299,18.3063,18.1761,18.1906,300300.0
2010-06-10 12:40:00,25.16,25.19,25.04,25.04,176800.0,18.1906,18.2123,18.1038,18.1038,176800.0
2010-06-10 12:45:00,25.04,25.11,25.0,25.06,270700.0,18.1038,18.1544,18.0749,18.1183,270700.0
2010-06-10 12:50:00,25.05,25.22,25.02,25.22,413200.0,18.1111,18.234,18.0894,18.234,413200.0
2010-06-10 12:55:00,25.21,25.22,25.14,25.2,107400.0,18.2267,18.234,18.1761,18.2195,107400.0
2010-06-10 13:00:00,25.2,25.23,25.14,25.15,163300.0,18.2195,18.2412,18.1761,18.1834,163300.0
2010-06-10 13:05:00,25.15,25.21,25.11,25.21,127700.0,18.1834,18.2267,18.1544,18.2267,127700.0
2010-06-10 13:10:00,25.2,25.31,25.19,25.29,115100.0,18.2195,18.299,18.2123,18.2846,115100.0
2010-06-10 13:15:00,25.28,25.29,25.17,25.21,132700.0,18.2774,18.2846,18.1978,18.2267,132700.0
2010-06-10 13:20:00,25.21,25.22,25.17,25.21,140000.0,18.2267,18.234,18.1978,18.2267,140000.0
2010-06-10 13:25:00,25.21,25.25,25.19,25.23,232400.0,18.2267,18.2557,18.2123,18.2412,232400.0
2010-06-10 13:30:00,25.23,25.38,25.23,25.35,297200.0,18.2412,18.3497,18.2412,18.328,297200.0
2010-06-10 13:35:00,25.35,25.4,25.32,25.4,97400.0,18.328,18.3641,18.3063,18.3641,97400.0
2010-06-10 13:40:00,25.4,25.43,25.31,25.32,262600.0,18.3641,18.3858,18.299,18.3063,262600.0
2010-06-10 13:45:00,25.33,25.39,25.33,25.39,110500.0,18.3135,18.3569,18.3135,18.3569,110500.0
2010-06-10 13:50:00,25.39,25.43,25.34,25.39,157900.0,18.3569,18.3858,18.3207,18.3569,157900.0
2010-06-10 13:55:00,25.39,25.4,25.35,25.37,56200.0,18.3569,18.3641,18.328,18.3424,56200.0
2010-06-10 14:00:00,25.37,25.38,25.33,25.35,48700.0,18.3424,18.3497,18.3135,18.328,48700.0
2010-06-10 14:05:00,25.35,25.35,25.28,25.29,175600.0,18.328,18.328,18.2774,18.2846,175600.0
2010-06-10 14:10:00,25.3,25.36,25.3,25.34,82300.0,18.2918,18.3352,18.2918,18.3207,82300.0
2010-06-10 14:15:00,25.35,25.37,25.29,25.32,194100.0,18.328,18.3424,18.2846,18.3063,194100.0
2010-06-10 14:20:00,25.32,25.37,25.3,25.35,101500.0,18.3063,18.3424,18.2918,18.328,101500.0
2010-06-10 14:25:00,25.35,25.4,25.35,25.35,78500.0,18.328,18.3641,18.328,18.328,78500.0
2010-06-10 14:30:00,25.35,25.38,25.34,25.37,106400.0,18.328,18.3497,18.3207,18.3424,106400.0
2010-06-10 14:35:00,25.38,25.48,25.36,25.43,127500.0,18.3497,18.422,18.3352,18.3858,127500.0
2010-06-10 14:40:00,25.42,25.55,25.42,25.53,106700.0,18.3786,18.4726,18.3786,18.4581,106700.0
2010-06-10 14:45:00,25.55,25.55,25.43,25.52,164900.0,18.4726,18.4726,18.3858,18.4509,164900.0
2010-06-10 14:50:00,25.52,25.54,25.5,25.52,67900.0,18.4509,18.4653,18.4364,18.4509,67900.0
2010-06-10 14:55:00,25.51,25.53,25.46,25.46,100600.0,18.4436,18.4581,18.4075,18.4075,100600.0
2010-06-10 15:00:00,25.47,25.52,25.44,25.45,95400.0,18.4147,18.4509,18.393,18.4003,95400.0
2010-06-10 15:05:00,25.46,25.59,25.46,25.56,217300.0,18.4075,18.5015,18.4075,18.4798,217300.0
2010-06-10 15:10:00,25.56,25.56,25.49,25.52,132700.0,18.4798,18.4798,18.4292,18.4509,132700.0
2010-06-10 15:15:00,25.52,25.65,25.51,25.64,136900.0,18.4509,18.5449,18.4436,18.5376,136900.0
2010-06-10 15:20:00,25.64,25.66,25.6,25.62,259000.0,18.5376,18.5521,18.5087,18.5232,259000.0
2010-06-10 15:25:00,25.62,25.62,25.57,25.57,150000.0,18.5232,18.5232,18.487,18.487,150000.0
2010-06-10 15:30:00,25.57,25.64,25.55,25.58,312500.0,18.487,18.5376,18.4726,18.4943,312500.0
2010-06-10 15:35:00,25.58,25.59,25.47,25.48,484800.0,18.4943,18.5015,18.4147,18.422,484800.0
2010-06-10 15:40:00,25.48,25.5,25.43,25.49,457500.0,18.422,18.4364,18.3858,18.4292,457500.0
2010-06-10 15:45:00,25.49,25.6,25.3,25.48,741300.0,18.4292,18.5087,18.2918,18.422,741300.0
2010-06-10 15:50:00,25.48,25.61,25.47,25.59,702300.0,18.422,18.5159,18.4147,18.5015,702300.0
2010-06-10 15:55:00,25.6,25.65,25.55,25.57,1329700.0,18.5087,18.5449,18.4726,18.487,1329700.0
2010-06-11 09:30:00,25.25,25.45,25.21,25.35,353700.0,18.2557,18.4003,18.2267,18.328,353700.0
2010-06-11 09:35:00,25.35,25.56,25.33,25.51,295000.0,18.328,18.4798,18.3135,18.4436,295000.0
2010-06-11 09:40:00,25.51,25.62,25.51,25.59,221500.0,18.4436,18.5232,18.4436,18.5015,221500.0
2010-06-11 09:45:00,25.59,25.61,25.52,25.6,251300.0,18.5015,18.5159,18.4509,18.5087,251300.0
2010-06-11 09:50:00,25.61,25.75,25.59,25.73,320600.0,18.5159,18.6172,18.5015,18.6027,320600.0
2010-06-11 09:55:00,25.73,25.84,25.73,25.79,302200.0,18.6027,18.6822,18.6027,18.6461,302200.0
2010-06-11 10:00:00,25.79,25.81,25.74,25.79,281100.0,18.6461,18.6605,18.6099,18.6461,281100.0
2010-06-11 10:05:00,25.79,25.97,25.72,25.94,377000.0,18.6461,18.7762,18.5955,18.7545,377000.0
2010-06-11 10:10:00,25.94,25.97,25.78,25.78,253800.0,18.7545,18.7762,18.6389,18.6389,253800.0
2010-06-11 10:15:00,25.79,25.83,25.77,25.82,276200.0,18.6461,18.675,18.6316,18.6678,276200.0
2010-06-11 10:20:00,25.82,25.94,25.8,25.88,141900.0,18.6678,18.7545,18.6533,18.7111,141900.0
2010-06-11 10:25:00,25.88,25.89,25.81,25.88,162200.0,18.7111,18.7184,18.6605,18.7111,162200.0
2010-06-11 10:30:00,25.87,25.91,25.78,25.81,146500.0,18.7039,18.7328,18.6389,18.6605,146500.0
2010-06-11 10:35:00,25.81,25.83,25.72,25.75,126700.0,18.6605,18.675,18.5955,18.6172,126700.0
2010-06-11 10:40:00,25.76,25.8,25.73,25.76,90900.0,18.6244,18.6533,18.6027,18.6244,90900.0
2010-06-11 10:45:00,25.76,25.86,25.73,25.85,108300.0,18.6244,18.6967,18.6027,18.6895,108300.0
2010-06-11 10:50:00,25.85,25.85,25.76,25.78,183600.0,18.6895,18.6895,18.6244,18.6389,183600.0
2010-06-11 10:55:00,25.78,25.83,25.77,25.79,146400.0,18.6389,18.675,18.6316,18.6461,146400.0
2010-06-11 11:00:00,25.8,25.8,25.69,25.74,149200.0,18.6533,18.6533,18.5738,18.6099,149200.0
2010-06-11 11:05:00,25.73,25.78,25.7,25.71,107900.0,18.6027,18.6389,18.581,18.5882,107900.0
2010-06-11 11:10:00,25.7,25.75,25.67,25.7,192000.0,18.581,18.6172,18.5593,18.581,192000.0
2010-06-11 11:15:00,25.69,25.73,25.62,25.72,147200.0,18.5738,18.6027,18.5232,18.5955,147200.0
2010-06-11 11:20:00,25.71,25.75,25.71,25.73,119500.0,18.5882,18.6172,18.5882,18.6027,119500.0
2010-06-11 11:25:00,25.73,25.75,25.72,25.72,139300.0,18.6027,18.6172,18.5955,18.5955,139300.0
2010-06-11 11:30:00,25.73,25.78,25.73,25.78,124600.0,18.6027,18.6389,18.6027,18.6389,124600.0
2010-06-11 11:35:00,25.78,25.8,25.74,25.75,117300.0,18.6389,18.6533,18.6099,18.6172,117300.0
2010-06-11 11:40:00,25.75,25.75,25.67,25.7,165900.0,18.6172,18.6172,18.5593,18.581,165900.0
2010-06-11 11:45:00,25.7,25.75,25.67,25.74,70300.0,18.581,18.6172,18.5593,18.6099,70300.0
2010-06-11 11:50:00,25.75,25.85,25.75,25.83,132500.0,18.6172,18.6895,18.6172,18.675,132500.0
2010-06-11 11:55:00,25.82,25.88,25.81,25.85,93400.0,18.6678,18.7111,18.6605,18.6895,93400.0
2010-06-11 12:00:00,25.85,25.86,25.81,25.82,87200.0,18.6895,18.6967,18.6605,18.6678,87200.0
2010-06-11 12:05:00,25.81,25.87,25.8,25.87,67800.0,18.6605,18.7039,18.6533,18.7039,67800.0
2010-06-11 12:10:00,25.88,25.89,25.79,25.84,83400.0,18.7111,18.7184,18.6461,18.6822,83400.0
2010-06-11 12:15:00,25.85,25.86,25.79,25.81,59900.0,18.6895,18.6967,18.6461,18.6605,59900.0
2010-06-11 12:20:00,25.81,25.81,25.73,25.74,51000.0,18.6605,18.6605,18.6027,18.6099,51000.0
2010-06-11 12:25:00,25.73,25.73,25.68,25.69,132700.0,18.6027,18.6027,18.5666,18.5738,132700.0
2010-06-11 12:30:00,25.7,25.71,25.61,25.68,93700.0,18.581,18.5882,18.5159,18.5666,93700.0
2010-06-11 12:35:00,25.69,25.73,25.68,25.7,63600.0,18.5738,18.6027,18.5666,18.581,63600.0
2010-06-11 12:40:00,25.7,25.81,25.7,25.76,67300.0,18.581,18.6605,18.581,18.6244,67300.0
2010-06-11 12:45:00,25.77,25.79,25.73,25.79,62900.0,18.6316,18.6461,18.6027,18.6461,62900.0
2010-06-11 12:50:00,25.79,25.79,25.75,25.76,59900.0,18.6461,18.6461,18.6172,18.6244,59900.0
2010-06-11 12:55:00,25.76,25.79,25.72,25.75,65800.0,18.6244,18.6461,18.5955,18.6172,65800.0
2010-06-11 13:00:00,25.75,25.82,25.75,25.82,49000.0,18.6172,18.6678,18.6172,18.6678,49000.0
2010-06-11 13:05:00,25.82,25.9,25.73,25.9,239100.0,18.6678,18.7256,18.6027,18.7256,239100.0
2010-06-11 13:10:00,25.89,25.93,25.88,25.91,83000.0,18.7184,18.7473,18.7111,18.7328,83000.0
2010-06-11 13:15:00,25.91,25.93,25.88,25.89,60300.0,18.7328,18.7473,18.7111,18.7184,60300.0
2010-06-11 13:20:00,25.89,25.91,25.86,25.86,49600.0,18.7184,18.7328,18.6967,18.6967,49600.0
2010-06-11 13:25:00,25.86,25.89,25.84,25.86,68300.0,18.6967,18.7184,18.6822,18.6967,68300.0
2010-06-11 13:30:00,25.86,25.88,25.83,25.83,51900.0,18.6967,18.7111,18.675,18.675,51900.0
2010-06-11 13:35:00,25.83,25.86,25.81,25.86,80200.0,18.675,18.6967,18.6605,18.6967,80200.0
2010-06-11 13:40:00,25.85,25.85,25.8,25.84,71100.0,18.6895,18.6895,18.6533,18.6822,71100.0
2010-06-11 13:45:00,25.83,25.84,25.79,25.81,51900.0,18.675,18.6822,18.6461,18.6605,51900.0
2010-06-11 13:50:00,25.8,25.81,25.76,25.78,52200.0,18.6533,18.6605,18.6244,18.6389,52200.0
2010-06-11 13:55:00,25.79,25.82,25.78,25.79,43200.0,18.6461,18.6678,18.6389,18.6461,43200.0
2010-06-11 14:00:00,25.79,25.85,25.76,25.85,59800.0,18.6461,18.6895,18.6244,18.6895,59800.0
2010-06-11 14:05:00,25.84,25.87,25.82,25.84,91800.0,18.6822,18.7039,18.6678,18.6822,91800.0
2010-06-11 14:10:00,25.85,25.85,25.8,25.8,56500.0,18.6895,18.6895,18.6533,18.6533,56500.0
2010-06-11 14:15:00,25.8,25.82,25.74,25.74,71400.0,18.6533,18.6678,18.6099,18.6099,71400.0
2010-06-11 14:20:00,25.74,25.77,25.7,25.74,74000.0,18.6099,18.6316,18.581,18.6099,74000.0
2010-06-11 14:25:00,25.74,25.76,25.71,25.75,53300.0,18.6099,18.6244,18.5882,18.6172,53300.0
2010-06-11 14:30:00,25.76,25.78,25.75,25.76,36600.0,18.6244,18.6389,18.6172,18.6244,36600.0
2010-06-11 14:35:00,25.76,25.77,25.73,25.73,89700.0,18.6244,18.6316,18.6027,18.6027,89700.0
2010-06-11 14:40:00,25.73,25.76,25.72,25.76,41800.0,18.6027,18.6244,18.5955,18.6244,41800.0
2010-06-11 14:45:00,25.77,25.85,25.76,25.83,82200.0,18.6316,18.6895,18.6244,18.675,82200.0
2010-06-11 14:50:00,25.83,25.86,25.82,25.83,95400.0,18.675,18.6967,18.6678,18.675,95400.0
2010-06-11 14:55:00,25.84,25.84,25.79,25.8,73300.0,18.6822,18.6822,18.6461,18.6533,73300.0
2010-06-11 15:00:00,25.8,25.84,25.79,25.81,106700.0,18.6533,18.6822,18.6461,18.6605,106700.0
2010-06-11 15:05:00,25.82,25.82,25.78,25.8,94000.0,18.6678,18.6678,18.6389,18.6533,94000.0
2010-06-11 15:10:00,25.79,25.8,25.75,25.76,91700.0,18.6461,18.6533,18.6172,18.6244,91700.0
2010-06-11 15:15:00,25.76,25.81,25.76,25.77,107400.0,18.6244,18.6605,18.6244,18.6316,107400.0
2010-06-11 15:20:00,25.77,25.77,25.73,25.74,159200.0,18.6316,18.6316,18.6027,18.6099,159200.0
2010-06-11 15:25:00,25.75,25.84,25.74,25.79,167200.0,18.6172,18.6822,18.6099,18.6461,167200.0
2010-06-11 15:30:00,25.79,25.87,25.77,25.84,125600.0,18.6461,18.7039,18.6316,18.6822,125600.0
2010-06-11 15:35:00,25.84,25.9,25.84,25.89,196800.0,18.6822,18.7256,18.6822,18.7184,196800.0
2010-06-11 15:40:00,25.89,25.99,25.89,25.98,372400.0,18.7184,18.7907,18.7184,18.7834,372400.0
2010-06-11 15:45:00,25.97,26.07,25.94,26.03,372100.0,18.7762,18.8485,18.7545,18.8196,372100.0
2010-06-11 15:50:00,26.04,26.04,25.97,26.03,337200.0,18.8268,18.8268,18.7762,18.8196,337200.0
2010-06-11 15:55:00,26.03,26.05,26.0,26.01,453400.0,18.8196,18.8341,18.7979,18.8051,453400.0
2010-06-14 09:30:00,26.24,26.25,26.02,26.05,223500.0,18.9714,18.9787,18.8124,18.8341,223500.0
2010-06-14 09:35:00,26.05,26.06,25.78,25.82,367000.0,18.8341,18.8413,18.6389,18.6678,367000.0
2010-06-14 09:40:00,25.81,25.92,25.74,25.74,217700.0,18.6605,18.7401,18.6099,18.6099,217700.0
2010-06-14 09:45:00,25.74,25.77,25.63,25.69,411900.0,18.6099,18.6316,18.5304,18.5738,411900.0
2010-06-14 09:50:00,25.7,25.71,25.46,25.46,388500.0,18.581,18.5882,18.4075,18.4075,388500.0
2010-06-14 09:55:00,25.47,25.75,25.46,25.74,424600.0,18.4147,18.6172,18.4075,18.6099,424600.0
2010-06-14 10:00:00,25.75,25.83,25.73,25.78,437600.0,18.6172,18.675,18.6027,18.6389,437600.0
2010-06-14 10:05:00,25.77,25.79,25.63,25.67,219200.0,18.6316,18.6461,18.5304,18.5593,219200.0
2010-06-14 10:10:00,25.68,25.81,25.64,25.7,156600.0,18.5666,18.6605,18.5376,18.581,156600.0
2010-06-14 10:15:00,25.7,25.78,25.69,25.74,131200.0,18.581,18.6389,18.5738,18.6099,131200.0
2010-06-14 10:20:00,25.75,25.76,25.6,25.63,120600.0,18.6172,18.6244,18.5087,18.5304,120600.0
2010-06-14 10:25:00,25.63,25.65,25.58,25.64,144000.0,18.5304,18.5449,18.4943,18.5376,144000.0
2010-06-14 10:30:00,25.64,25.67,25.61,25.64,101300.0,18.5376,18.5593,18.5159,18.5376,101300.0
2010-06-14 10:35:00,25.64,25.71,25.63,25.71,89400.0,18.5376,18.5882,18.5304,18.5882,89400.0
2010-06-14 10:40:00,25.71,25.74,25.63,25.63,155700.0,18.5882,18.6099,18.5304,18.5304,155700.0
2010-06-14 10:45:00,25.63,25.71,25.63,25.68,196900.0,18.5304,18.5882,18.5304,18.5666,196900.0
2010-06-14 10:50:00,25.69,25.74,25.68,25.72,83400.0,18.5738,18.6099,18.5666,18.5955,83400.0
2010-06-14 10:55:00,25.72,25.85,25.72,25.84,112100.0,18.5955,18.6895,18.5955,18.6822,112100.0
2010-06-14 11:00:00,25.85,25.85,25.77,25.83,247400.0,18.6895,18.6895,18.6316,18.675,247400.0
2010-06-14 11:05:00,25.83,25.92,25.82,25.92,99900.0,18.675,18.7401,18.6678,18.7401,99900.0
2010-06-14 11:10:00,25.92,25.98,25.9,25.96,218900.0,18.7401,18.7834,18.7256,18.769,218900.0
2010-06-14 11:15:00,25.95,25.97,25.9,25.93,251600.0,18.7618,18.7762,18.7256,18.7473,251600.0
2010-06-14 11:20:00,25.93,26.1,25.93,26.05,318700.0,18.7473,18.8702,18.7473,18.8341,318700.0
2010-06-14 11:25:00,26.05,26.07,25.97,25.98,105200.0,18.8341,18.8485,18.7762,18.7834,105200.0
2010-06-14 11:30:00,25.97,25.99,25.93,25.97,88900.0,18.7762,18.7907,18.7473,18.7762,88900.0
2010-06-14 11:35:00,25.96,25.97,25.9,25.91,75400.0,18.769,18.7762,18.7256,18.7328,75400.0
2010-06-14 11:40:00,25.9,25.94,25.88,25.93,83500.0,18.7256,18.7545,18.7111,18.7473,83500.0
2010-06-14 11:45:00,25.94,25.97,25.9,25.93,83700.0,18.7545,18.7762,18.7256,18.7473,83700.0
2010-06-14 11:50:00,25.93,25.98,25.93,25.95,94900.0,18.7473,18.7834,18.7473,18.7618,94900.0
2010-06-14 11:55:00,25.95,25.98,25.93,25.94,42000.0,18.7618,18.7834,18.7473,18.7545,42000.0
2010-06-14 12:00:00,25.94,25.94,25.85,25.86,279800.0,18.7545,18.7545,18.6895,18.6967,279800.0
2010-06-14 12:05:00,25.86,25.86,25.79,25.81,220200.0,18.6967,18.6967,18.6461,18.6605,220200.0
2010-06-14 12:10:00,25.82,25.84,25.8,25.83,102700.0,18.6678,18.6822,18.6533,18.675,102700.0
2010-06-14 12:15:00,25.83,25.83,25.76,25.78,65400.0,18.675,18.675,18.6244,18.6389,65400.0
2010-06-14 12:20:00,25.78,25.84,25.77,25.82,82700.0,18.6389,18.6822,18.6316,18.6678,82700.0
2010-06-14 12:25:00,25.82,25.83,25.8,25.82,42400.0,18.6678,18.675,18.6533,18.6678,42400.0
2010-06-14 12:30:00,25.83,25.84,25.77,25.79,113000.0,18.675,18.6822,18.6316,18.6461,113000.0
2010-06-14 12:35:00,25.78,25.8,25.78,25.78,56100.0,18.6389,18.6533,18.6389,18.6389,56100.0
2010-06-14 12:40:00,25.77,25.78,25.76,25.78,56900.0,18.6316,18.6389,18.6244,18.6389,56900.0
2010-06-14 12:45:00,25.77,25.81,25.76,25.77,79000.0,18.6316,18.6605,18.6244,18.6316,79000.0
2010-06-14 12:50:00,25.77,25.78,25.72,25.77,90000.0,18.6316,18.6389,18.5955,18.6316,90000.0
2010-06-14 12:55:00,25.78,25.79,25.75,25.75,96100.0,18.6389,18.6461,18.6172,18.6172,96100.0
2010-06-14 13:00:00,25.75,25.79,25.75,25.77,100300.0,18.6172,18.6461,18.6172,18.6316,100300.0
2010-06-14 13:05:00,25.76,25.8,25.69,25.76,272300.0,18.6244,18.6533,18.5738,18.6244,272300.0
2010-06-14 13:10:00,25.76,25.77,25.68,25.74,133800.0,18.6244,18.6316,18.5666,18.6099,133800.0
2010-06-14 13:15:00,25.74,25.76,25.71,25.73,170600.0,18.6099,18.6244,18.5882,18.6027,170600.0
2010-06-14 13:20:00,25.72,25.78,25.72,25.76,95800.0,18.5955,18.6389,18.5955,18.6244,95800.0
2010-06-14 13:25:00,25.76,25.77,25.71,25.72,62200.0,18.6244,18.6316,18.5882,18.5955,62200.0
2010-06-14 13:30:00,25.72,25.76,25.72,25.73,48800.0,18.5955,18.6244,18.5955,18.6027,48800.0
2010-06-14 13:35:00,25.73,25.82,25.73,25.8,334000.0,18.6027,18.6678,18.6027,18.6533,334000.0
2010-06-14 13:40:00,25.8,25.81,25.74,25.74,100500.0,18.6533,18.6605,18.6099,18.6099,100500.0
2010-06-14 13:45:00,25.74,25.78,25.72,25.72,95100.0,18.6099,18.6389,18.5955,18.5955,95100.0
2010-06-14 13:50:00,25.73,25.73,25.65,25.66,84000.0,18.6027,18.6027,18.5449,18.5521,84000.0
2010-06-14 13:55:00,25.65,25.66,25.59,25.6,110700.0,18.5449,18.5521,18.5015,18.5087,110700.0
2010-06-14 14:00:00,25.59,25.61,25.55,25.58,123000.0,18.5015,18.5159,18.4726,18.4943,123000.0
2010-06-14 14:05:00,25.59,25.63,25.55,25.61,134900.0,18.5015,18.5304,18.4726,18.5159,134900.0
2010-06-14 14:10:00,25.6,25.65,25.59,25.63,120900.0,18.5087,18.5449,18.5015,18.5304,120900.0
2010-06-14 14:15:00,25.62,25.63,25.56,25.57,147200.0,18.5232,18.5304,18.4798,18.487,147200.0
2010-06-14 14:20:00,25.58,25.62,25.54,25.61,131700.0,18.4943,18.5232,18.4653,18.5159,131700.0
2010-06-14 14:25:00,25.61,25.63,25.58,25.61,116800.0,18.5159,18.5304,18.4943,18.5159,116800.0
2010-06-14 14:30:00,25.61,25.61,25.5,25.54,113700.0,18.5159,18.5159,18.4364,18.4653,113700.0
2010-06-14 14:35:00,25.53,25.57,25.51,25.56,128000.0,18.4581,18.487,18.4436,18.4798,128000.0
2010-06-14 14:40:00,25.55,25.57,25.53,25.57,177400.0,18.4726,18.487,18.4581,18.487,177400.0
2010-06-14 14:45:00,25.57,25.58,25.55,25.56,123700.0,18.487,18.4943,18.4726,18.4798,123700.0
2010-06-14 14:50:00,25.55,25.58,25.54,25.57,141400.0,18.4726,18.4943,18.4653,18.487,141400.0
2010-06-14 14:55:00,25.57,25.58,25.54,25.56,119600.0,18.487,18.4943,18.4653,18.4798,119600.0
2010-06-14 15:00:00,25.56,25.62,25.52,25.52,367500.0,18.4798,18.5232,18.4509,18.4509,367500.0
2010-06-14 15:05:00,25.51,25.57,25.5,25.57,238000.0,18.4436,18.487,18.4364,18.487,238000.0
2010-06-14 15:10:00,25.57,25.58,25.55,25.57,68400.0,18.487,18.4943,18.4726,18.487,68400.0
2010-06-14 15:15:00,25.56,25.63,25.53,25.6,151600.0,18.4798,18.5304,18.4581,18.5087,151600.0
2010-06-14 15:20:00,25.59,25.61,25.5,25.52,145700.0,18.5015,18.5159,18.4364,18.4509,145700.0
2010-06-14 15:25:00,25.52,25.54,25.49,25.51,221700.0,18.4509,18.4653,18.4292,18.4436,221700.0
2010-06-14 15:30:00,25.51,25.51,25.4,25.41,381200.0,18.4436,18.4436,18.3641,18.3713,381200.0
2010-06-14 15:35:00,25.42,25.43,25.34,25.37,425600.0,18.3786,18.3858,18.3207,18.3424,425600.0
2010-06-14 15:40:00,25.37,25.38,25.3,25.37,376000.0,18.3424,18.3497,18.2918,18.3424,376000.0
2010-06-14 15:45:00,25.37,25.42,25.34,25.36,523400.0,18.3424,18.3786,18.3207,18.3352,523400.0
2010-06-14 15:50:00,25.37,25.38,25.31,25.35,613000.0,18.3424,18.3497,18.299,18.328,613000.0
2010-06-14 15:55:00,25.36,25.39,25.31,25.33,967600.0,18.3352,18.3569,18.299,18.3135,967600.0
2010-06-15 09:30:00,25.53,25.54,25.16,25.3,505200.0,18.4581,18.4653,18.1906,18.2918,505200.0
2010-06-15 09:35:00,25.31,25.46,25.3,25.35,304400.0,18.299,18.4075,18.2918,18.328,304400.0
2010-06-15 09:40:00,25.35,25.37,25.22,25.29,337500.0,18.328,18.3424,18.234,18.2846,337500.0
2010-06-15 09:45:00,25.29,25.32,25.25,25.28,278000.0,18.2846,18.3063,18.2557,18.2774,278000.0
2010-06-15 09:50:00,25.28,25.37,25.28,25.31,299300.0,18.2774,18.3424,18.2774,18.299,299300.0
2010-06-15 09:55:00,25.31,25.41,25.31,25.33,248300.0,18.299,18.3713,18.299,18.3135,248300.0
2010-06-15 10:00:00,25.33,25.36,25.25,25.34,226400.0,18.3135,18.3352,18.2557,18.3207,226400.0
2010-06-15 10:05:00,25.34,25.44,25.33,25.39,219100.0,18.3207,18.393,18.3135,18.3569,219100.0
2010-06-15 10:10:00,25.39,25.42,25.34,25.37,257300.0,18.3569,18.3786,18.3207,18.3424,257300.0
2010-06-15 10:15:00,25.36,25.43,25.33,25.4,253800.0,18.3352,18.3858,18.3135,18.3641,253800.0
2010-06-15 10:20:00,25.4,25.44,25.35,25.39,161000.0,18.3641,18.393,18.328,18.3569,161000.0
2010-06-15 10:25:00,25.4,25.49,25.39,25.46,229800.0,18.3641,18.4292,18.3569,18.4075,229800.0
2010-06-15 10:30:00,25.47,25.49,25.41,25.45,209000.0,18.4147,18.4292,18.3713,18.4003,209000.0
2010-06-15 10:35:00,25.45,25.49,25.42,25.46,339300.0,18.4003,18.4292,18.3786,18.4075,339300.0
2010-06-15 10:40:00,25.46,25.46,25.38,25.44,257400.0,18.4075,18.4075,18.3497,18.393,257400.0
2010-06-15 10:45:00,25.44,25.46,25.42,25.45,137100.0,18.393,18.4075,18.3786,18.4003,137100.0
2010-06-15 10:50:00,25.44,25.48,25.41,25.45,189600.0,18.393,18.422,18.3713,18.4003,189600.0
2010-06-15 10:55:00,25.45,25.47,25.43,25.45,130100.0,18.4003,18.4147,18.3858,18.4003,130100.0
2010-06-15 11:00:00,25.44,25.46,25.41,25.42,174000.0,18.393,18.4075,18.3713,18.3786,174000.0
2010-06-15 11:05:00,25.42,25.47,25.41,25.45,254800.0,18.3786,18.4147,18.3713,18.4003,254800.0
2010-06-15 11:10:00,25.46,25.47,25.4,25.41,216800.0,18.4075,18.4147,18.3641,18.3713,216800.0
2010-06-15 11:15:00,25.41,25.43,25.37,25.38,135700.0,18.3713,18.3858,18.3424,18.3497,135700.0
2010-06-15 11:20:00,25.39,25.4,25.36,25.38,104800.0,18.3569,18.3641,18.3352,18.3497,104800.0
2010-06-15 11:25:00,25.38,25.41,25.37,25.39,74000.0,18.3497,18.3713,18.3424,18.3569,74000.0
2010-06-15 11:30:00,25.38,25.4,25.36,25.4,58700.0,18.3497,18.3641,18.3352,18.3641,58700.0
2010-06-15 11:35:00,25.39,25.43,25.39,25.43,99700.0,18.3569,18.3858,18.3569,18.3858,99700.0
2010-06-15 11:40:00,25.42,25.46,25.42,25.44,98400.0,18.3786,18.4075,18.3786,18.393,98400.0
2010-06-15 11:45:00,25.45,25.46,25.41,25.41,159800.0,18.4003,18.4075,18.3713,18.3713,159800.0
2010-06-15 11:50:00,25.42,25.47,25.41,25.45,221100.0,18.3786,18.4147,18.3713,18.4003,221100.0
2010-06-15 11:55:00,25.46,25.48,25.42,25.45,273300.0,18.4075,18.422,18.3786,18.4003,273300.0
2010-06-15 12:00:00,25.44,25.46,25.43,25.43,188800.0,18.393,18.4075,18.3858,18.3858,188800.0
2010-06-15 12:05:00,25.44,25.46,25.43,25.44,211900.0,18.393,18.4075,18.3858,18.393,211900.0
2010-06-15 12:10:00,25.43,25.46,25.42,25.42,173200.0,18.3858,18.4075,18.3786,18.3786,173200.0
2010-06-15 12:15:00,25.42,25.42,25.36,25.39,159900.0,18.3786,18.3786,18.3352,18.3569,159900.0
2010-06-15 12:20:00,25.38,25.41,25.37,25.37,67900.0,18.3497,18.3713,18.3424,18.3424,67900.0
2010-06-15 12:25:00,25.38,25.38,25.35,25.35,126700.0,18.3497,18.3497,18.328,18.328,126700.0
2010-06-15 12:30:00,25.34,25.4,25.33,25.4,107800.0,18.3207,18.3641,18.3135,18.3641,107800.0
2010-06-15 12:35:00,25.4,25.42,25.39,25.41,122900.0,18.3641,18.3786,18.3569,18.3713,122900.0
2010-06-15 12:40:00,25.41,25.43,25.4,25.43,123700.0,18.3713,18.3858,18.3641,18.3858,123700.0
2010-06-15 12:45:00,25.42,25.46,25.41,25.45,204100.0,18.3786,18.4075,18.3713,18.4003,204100.0
2010-06-15 12:50:00,25.46,25.46,25.43,25.45,74300.0,18.4075,18.4075,18.3858,18.4003,74300.0
2010-06-15 12:55:00,25.44,25.49,25.44,25.47,251700.0,18.393,18.4292,18.393,18.4147,251700.0
2010-06-15 13:00:00,25.47,25.49,25.45,25.49,183800.0,18.4147,18.4292,18.4003,18.4292,183800.0
2010-06-15 13:05:00,25.48,25.48,25.45,25.47,186700.0,18.422,18.422,18.4003,18.4147,186700.0
2010-06-15 13:10:00,25.47,25.52,25.45,25.51,265300.0,18.4147,18.4509,18.4003,18.4436,265300.0
2010-06-15 13:15:00,25.52,25.6,25.51,25.58,237300.0,18.4509,18.5087,18.4436,18.4943,237300.0
2010-06-15 13:20:00,25.58,25.59,25.56,25.56,129500.0,18.4943,18.5015,18.4798,18.4798,129500.0
2010-06-15 13:25:00,25.56,25.57,25.51,25.52,131900.0,18.4798,18.487,18.4436,18.4509,131900.0
2010-06-15 13:30:00,25.52,25.54,25.5,25.54,164700.0,18.4509,18.4653,18.4364,18.4653,164700.0
2010-06-15 13:35:00,25.53,25.59,25.53,25.55,289100.0,18.4581,18.5015,18.4581,18.4726,289100.0
2010-06-15 13:40:00,25.55,25.59,25.53,25.58,226600.0,18.4726,18.5015,18.4581,18.4943,226600.0
2010-06-15 13:45:00,25.59,25.59,25.55,25.55,187500.0,18.5015,18.5015,18.4726,18.4726,187500.0
2010-06-15 13:50:00,25.56,25.59,25.53,25.57,338800.0,18.4798,18.5015,18.4581,18.487,338800.0
2010-06-15 13:55:00,25.56,25.6,25.56,25.6,338600.0,18.4798,18.5087,18.4798,18.5087,338600.0
2010-06-15 14:00:00,25.61,25.65,25.6,25.65,277500.0,18.5159,18.5449,18.5087,18.5449,277500.0
2010-06-15 14:05:00,25.64,25.66,25.6,25.66,346500.0,18.5376,18.5521,18.5087,18.5521,346500.0
2010-06-15 14:10:00,25.66,25.67,25.6,25.65,155500.0,18.5521,18.5593,18.5087,18.5449,155500.0
2010-06-15 14:15:00,25.64,25.69,25.61,25.65,370500.0,18.5376,18.5738,18.5159,18.5449,370500.0
2010-06-15 14:20:00,25.65,25.71,25.64,25.7,328900.0,18.5449,18.5882,18.5376,18.581,328900.0
2010-06-15 14:25:00,25.71,25.75,25.7,25.7,272400.0,18.5882,18.6172,18.581,18.581,272400.0
2010-06-15 14:30:00,25.7,25.77,25.69,25.76,151000.0,18.581,18.6316,18.5738,18.6244,151000.0
2010-06-15 14:35:00,25.77,25.82,25.76,25.77,206600.0,18.6316,18.6678,18.6244,18.6316,206600.0
2010-06-15 14:40:00,25.78,25.8,25.74,25.77,124700.0,18.6389,18.6533,18.6099,18.6316,124700.0
2010-06-15 14:45:00,25.77,25.79,25.71,25.77,148300.0,18.6316,18.6461,18.5882,18.6316,148300.0
2010-06-15 14:50:00,25.77,25.82,25.76,25.79,164900.0,18.6316,18.6678,18.6244,18.6461,164900.0
2010-06-15 14:55:00,25.79,25.83,25.77,25.8,129400.0,18.6461,18.675,18.6316,18.6533,129400.0
2010-06-15 15:00:00,25.8,25.81,25.74,25.75,136300.0,18.6533,18.6605,18.6099,18.6172,136300.0
2010-06-15 15:05:00,25.75,25.8,25.75,25.77,77000.0,18.6172,18.6533,18.6172,18.6316,77000.0
2010-06-15 15:10:00,25.76,25.8,25.74,25.76,309600.0,18.6244,18.6533,18.6099,18.6244,309600.0
2010-06-15 15:15:00,25.75,25.86,25.75,25.82,141800.0,18.6172,18.6967,18.6172,18.6678,141800.0
2010-06-15 15:20:00,25.83,25.89,25.82,25.88,235200.0,18.675,18.7184,18.6678,18.7111,235200.0
2010-06-15 15:25:00,25.89,25.89,25.86,25.88,125400.0,18.7184,18.7184,18.6967,18.7111,125400.0
2010-06-15 15:30:00,25.87,25.87,25.81,25.81,110400.0,18.7039,18.7039,18.6605,18.6605,110400.0
2010-06-15 15:35:00,25.82,25.94,25.81,25.92,213000.0,18.6678,18.7545,18.6605,18.7401,213000.0
2010-06-15 15:40:00,25.92,25.97,25.9,25.93,285100.0,18.7401,18.7762,18.7256,18.7473,285100.0
2010-06-15 15:45:00,25.93,25.96,25.89,25.95,313600.0,18.7473,18.769,18.7184,18.7618,313600.0
2010-06-15 15:50:00,25.95,26.0,25.35,25.99,630300.0,18.7618,18.7979,18.328,18.7907,630300.0
2010-06-15 15:55:00,26.0,26.0,25.95,25.96,645600.0,18.7979,18.7979,18.7618,18.769,645600.0
2010-06-16 09:30:00,25.77,25.77,25.51,25.62,561100.0,18.6316,18.6316,18.4436,18.5232,561100.0
2010-06-16 09:35:00,25.62,25.68,25.55,25.65,321800.0,18.5232,18.5666,18.4726,18.5449,321800.0
2010-06-16 09:40:00,25.65,25.67,25.55,25.58,241600.0,18.5449,18.5593,18.4726,18.4943,241600.0
2010-06-16 09:45:00,25.58,25.66,25.55,25.64,313300.0,18.4943,18.5521,18.4726,18.5376,313300.0
2010-06-16 09:50:00,25.63,25.65,25.55,25.6,296600.0,18.5304,18.5449,18.4726,18.5087,296600.0
2010-06-16 09:55:00,25.59,25.71,25.56,25.71,275200.0,18.5015,18.5882,18.4798,18.5882,275200.0
2010-06-16 10:00:00,25.71,25.75,25.65,25.65,296800.0,18.5882,18.6172,18.5449,18.5449,296800.0
2010-06-16 10:05:00,25.65,25.65,25.53,25.53,282800.0,18.5449,18.5449,18.4581,18.4581,282800.0
2010-06-16 10:10:00,25.54,25.61,25.53,25.6,160800.0,18.4653,18.5159,18.4581,18.5087,160800.0
2010-06-16 10:15:00,25.6,25.63,25.58,25.62,177100.0,18.5087,18.5304,18.4943,18.5232,177100.0
2010-06-16 10:20:00,25.62,25.62,25.51,25.55,158800.0,18.5232,18.5232,18.4436,18.4726,158800.0
2010-06-16 10:25:00,25.55,25.56,25.46,25.5,217000.0,18.4726,18.4798,18.4075,18.4364,217000.0
2010-06-16 10:30:00,25.49,25.5,25.45,25.46,401700.0,18.4292,18.4364,18.4003,18.4075,401700.0
2010-06-16 10:35:00,25.47,25.48,25.45,25.46,221100.0,18.4147,18.422,18.4003,18.4075,221100.0
2010-06-16 10:40:00,25.47,25.53,25.46,25.51,159800.0,18.4147,18.4581,18.4075,18.4436,159800.0
2010-06-16 10:45:00,25.5,25.52,25.46,25.48,157700.0,18.4364,18.4509,18.4075,18.422,157700.0
2010-06-16 10:50:00,25.48,25.5,25.47,25.49,146700.0,18.422,18.4364,18.4147,18.4292,146700.0
2010-06-16 10:55:00,25.49,25.52,25.48,25.5,347600.0,18.4292,18.4509,18.422,18.4364,347600.0
2010-06-16 11:00:00,25.51,25.52,25.48,25.5,176800.0,18.4436,18.4509,18.422,18.4364,176800.0
2010-06-16 11:05:00,25.51,25.56,25.5,25.54,194900.0,18.4436,18.4798,18.4364,18.4653,194900.0
2010-06-16 11:10:00,25.54,25.56,25.52,25.55,139000.0,18.4653,18.4798,18.4509,18.4726,139000.0
2010-06-16 11:15:00,25.55,25.57,25.53,25.55,199800.0,18.4726,18.487,18.4581,18.4726,199800.0
2010-06-16 11:20:00,25.56,25.56,25.51,25.52,221700.0,18.4798,18.4798,18.4436,18.4509,221700.0
2010-06-16 11:25:00,25.52,25.56,25.5,25.55,432300.0,18.4509,18.4798,18.4364,18.4726,432300.0
2010-06-16 11:30:00,25.55,25.56,25.5,25.5,276400.0,18.4726,18.4798,18.4364,18.4364,276400.0
2010-06-16 11:35:00,25.5,25.55,25.5,25.53,126000.0,18.4364,18.4726,18.4364,18.4581,126000.0
2010-06-16 11:40:00,25.53,25.56,25.48,25.49,249300.0,18.4581,18.4798,18.422,18.4292,249300.0
2010-06-16 11:45:00,25.48,25.51,25.45,25.49,197400.0,18.422,18.4436,18.4003,18.4292,197400.0
2010-06-16 11:50:00,25.49,25.55,25.49,25.51,111700.0,18.4292,18.4726,18.4292,18.4436,111700.0
2010-06-16 11:55:00,25.52,25.56,25.49,25.54,403900.0,18.4509,18.4798,18.4292,18.4653,403900.0
2010-06-16 12:00:00,25.55,25.63,25.54,25.62,247800.0,18.4726,18.5304,18.4653,18.5232,247800.0
2010-06-16 12:05:00,25.62,25.67,25.59,25.6,275000.0,18.5232,18.5593,18.5015,18.5087,275000.0
2010-06-16 12:10:00,25.6,25.62,25.55,25.56,99900.0,18.5087,18.5232,18.4726,18.4798,99900.0
2010-06-16 12:15:00,25.56,25.6,25.55,25.6,141300.0,18.4798,18.5087,18.4726,18.5087,141300.0
2010-06-16 12:20:00,25.6,25.66,25.6,25.64,128200.0,18.5087,18.5521,18.5087,18.5376,128200.0
2010-06-16 12:25:00,25.64,25.64,25.58,25.59,84100.0,18.5376,18.5376,18.4943,18.5015,84100.0
2010-06-16 12:30:00,25.59,25.6,25.54,25.56,150400.0,18.5015,18.5087,18.4653,18.4798,150400.0
2010-06-16 12:35:00,25.56,25.56,25.54,25.55,88200.0,18.4798,18.4798,18.4653,18.4726,88200.0
2010-06-16 12:40:00,25.55,25.57,25.53,25.57,110500.0,18.4726,18.487,18.4581,18.487,110500.0
2010-06-16 12:45:00,25.57,25.59,25.57,25.57,97700.0,18.487,18.5015,18.487,18.487,97700.0
2010-06-16 12:50:00,25.56,25.59,25.56,25.59,70700.0,18.4798,18.5015,18.4798,18.5015,70700.0
2010-06-16 12:55:00,25.6,25.64,25.59,25.64,93600.0,18.5087,18.5376,18.5015,18.5376,93600.0
2010-06-16 13:00:00,25.64,25.67,25.63,25.65,178000.0,18.5376,18.5593,18.5304,18.5449,178000.0
2010-06-16 13:05:00,25.65,25.66,25.64,25.65,56100.0,18.5449,18.5521,18.5376,18.5449,56100.0
2010-06-16 13:10:00,25.64,25.65,25.59,25.62,71600.0,18.5376,18.5449,18.5015,18.5232,71600.0
2010-06-16 13:15:00,25.62,25.63,25.59,25.61,64200.0,18.5232,18.5304,18.5015,18.5159,64200.0
2010-06-16 13:20:00,25.62,25.71,25.61,25.69,169500.0,18.5232,18.5882,18.5159,18.5738,169500.0
2010-06-16 13:25:00,25.69,25.72,25.68,25.68,111000.0,18.5738,18.5955,18.5666,18.5666,111000.0
2010-06-16 13:30:00,25.69,25.69,25.65,25.68,106300.0,18.5738,18.5738,18.5449,18.5666,106300.0
2010-06-16 13:35:00,25.68,25.7,25.66,25.69,53600.0,18.5666,18.581,18.5521,18.5738,53600.0
2010-06-16 13:40:00,25.69,25.69,25.64,25.65,42700.0,18.5738,18.5738,18.5376,18.5449,42700.0
2010-06-16 13:45:00,25.65,25.67,25.63,25.66,60000.0,18.5449,18.5593,18.5304,18.5521,60000.0
2010-06-16 13:50:00,25.66,25.73,25.66,25.73,85300.0,18.5521,18.6027,18.5521,18.6027,85300.0
2010-06-16 13:55:00,25.73,25.77,25.73,25.77,117000.0,18.6027,18.6316,18.6027,18.6316,117000.0
2010-06-16 14:00:00,25.76,25.84,25.76,25.83,165900.0,18.6244,18.6822,18.6244,18.675,165900.0
2010-06-16 14:05:00,25.82,25.82,25.79,25.81,82500.0,18.6678,18.6678,18.6461,18.6605,82500.0
2010-06-16 14:10:00,25.82,25.83,25.76,25.77,108900.0,18.6678,18.675,18.6244,18.6316,108900.0
2010-06-16 14:15:00,25.77,25.77,25.74,25.75,44600.0,18.6316,18.6316,18.6099,18.6172,44600.0
2010-06-16 14:20:00,25.75,25.77,25.74,25.75,78700.0,18.6172,18.6316,18.6099,18.6172,78700.0
2010-06-16 14:25:00,25.76,25.78,25.75,25.76,91400.0,18.6244,18.6389,18.6172,18.6244,91400.0
2010-06-16 14:30:00,25.77,25.81,25.75,25.78,151800.0,18.6316,18.6605,18.6172,18.6389,151800.0
2010-06-16 14:35:00,25.78,25.79,25.73,25.74,84500.0,18.6389,18.6461,18.6027,18.6099,84500.0
2010-06-16 14:40:00,25.73,25.81,25.71,25.78,161400.0,18.6027,18.6605,18.5882,18.6389,161400.0
2010-06-16 14:45:00,25.78,25.86,25.74,25.86,305800.0,18.6389,18.6967,18.6099,18.6967,305800.0
2010-06-16 14:50:00,25.86,25.86,25.77,25.84,167500.0,18.6967,18.6967,18.6316,18.6822,167500.0
2010-06-16 14:55:00,25.85,25.87,25.78,25.83,114700.0,18.6895,18.7039,18.6389,18.675,114700.0
2010-06-16 15:00:00,25.83,25.83,25.76,25.79,83900.0,18.675,18.675,18.6244,18.6461,83900.0
2010-06-16 15:05:00,25.79,25.82,25.77,25.78,92500.0,18.6461,18.6678,18.6316,18.6389,92500.0
2010-06-16 15:10:00,25.78,25.82,25.76,25.8,97500.0,18.6389,18.6678,18.6244,18.6533,97500.0
2010-06-16 15:15:00,25.8,25.81,25.73,25.74,208900.0,18.6533,18.6605,18.6027,18.6099,208900.0
2010-06-16 15:20:00,25.73,25.74,25.61,25.61,227600.0,18.6027,18.6099,18.5159,18.5159,227600.0
2010-06-16 15:25:00,25.62,25.7,25.61,25.63,260100.0,18.5232,18.581,18.5159,18.5304,260100.0
2010-06-16 15:30:00,25.62,25.67,25.6,25.65,238600.0,18.5232,18.5593,18.5087,18.5449,238600.0
2010-06-16 15:35:00,25.65,25.7,25.63,25.69,224100.0,18.5449,18.581,18.5304,18.5738,224100.0
2010-06-16 15:40:00,25.69,25.72,25.61,25.66,253800.0,18.5738,18.5955,18.5159,18.5521,253800.0
2010-06-16 15:45:00,25.67,25.74,25.67,25.73,246800.0,18.5593,18.6099,18.5593,18.6027,246800.0
2010-06-16 15:50:00,25.73,25.76,25.7,25.75,292800.0,18.6027,18.6244,18.581,18.6172,292800.0
2010-06-16 15:55:00,25.74,25.77,25.74,25.75,530300.0,18.6099,18.6316,18.6099,18.6172,530300.0
2010-06-17 09:30:00,25.86,25.89,25.76,25.77,215000.0,18.6967,18.7184,18.6244,18.6316,215000.0
2010-06-17 09:35:00,25.77,25.77,25.58,25.58,264600.0,18.6316,18.6316,18.4943,18.4943,264600.0
2010-06-17 09:40:00,25.58,25.58,25.46,25.54,285800.0,18.4943,18.4943,18.4075,18.4653,285800.0
2010-06-17 09:45:00,25.54,25.57,25.47,25.52,388300.0,18.4653,18.487,18.4147,18.4509,388300.0
2010-06-17 09:50:00,25.52,25.67,25.5,25.59,225300.0,18.4509,18.5593,18.4364,18.5015,225300.0
2010-06-17 09:55:00,25.59,25.67,25.58,25.64,160600.0,18.5015,18.5593,18.4943,18.5376,160600.0
2010-06-17 10:00:00,25.63,25.63,25.49,25.53,406600.0,18.5304,18.5304,18.4292,18.4581,406600.0
2010-06-17 10:05:00,25.52,25.54,25.5,25.52,423600.0,18.4509,18.4653,18.4364,18.4509,423600.0
2010-06-17 10:10:00,25.51,25.52,25.44,25.47,283300.0,18.4436,18.4509,18.393,18.4147,283300.0
2010-06-17 10:15:00,25.47,25.48,25.42,25.44,190200.0,18.4147,18.422,18.3786,18.393,190200.0
2010-06-17 10:20:00,25.45,25.45,25.35,25.35,267500.0,18.4003,18.4003,18.328,18.328,267500.0
2010-06-17 10:25:00,25.35,25.46,25.35,25.45,204000.0,18.328,18.4075,18.328,18.4003,204000.0
2010-06-17 10:30:00,25.46,25.5,25.44,25.46,175200.0,18.4075,18.4364,18.393,18.4075,175200.0
2010-06-17 10:35:00,25.46,25.49,25.42,25.42,260100.0,18.4075,18.4292,18.3786,18.3786,260100.0
2010-06-17 10:40:00,25.42,25.48,25.38,25.45,331800.0,18.3786,18.422,18.3497,18.4003,331800.0
2010-06-17 10:45:00,25.44,25.5,25.41,25.49,123500.0,18.393,18.4364,18.3713,18.4292,123500.0
2010-06-17 10:50:00,25.49,25.5,25.48,25.5,75400.0,18.4292,18.4364,18.422,18.4364,75400.0
2010-06-17 10:55:00,25.49,25.54,25.49,25.52,109000.0,18.4292,18.4653,18.4292,18.4509,109000.0
2010-06-17 11:00:00,25.52,25.55,25.46,25.51,255500.0,18.4509,18.4726,18.4075,18.4436,255500.0
2010-06-17 11:05:00,25.51,25.54,25.48,25.54,243300.0,18.4436,18.4653,18.422,18.4653,243300.0
2010-06-17 11:10:00,25.54,25.6,25.54,25.6,263900.0,18.4653,18.5087,18.4653,18.5087,263900.0
2010-06-17 11:15:00,25.59,25.61,25.57,25.58,65400.0,18.5015,18.5159,18.487,18.4943,65400.0
2010-06-17 11:20:00,25.57,25.59,25.56,25.58,65800.0,18.487,18.5015,18.4798,18.4943,65800.0
2010-06-17 11:25:00,25.57,25.59,25.53,25.53,147500.0,18.487,18.5015,18.4581,18.4581,147500.0
2010-06-17 11:30:00,25.53,25.62,25.53,25.61,122700.0,18.4581,18.5232,18.4581,18.5159,122700.0
2010-06-17 11:35:00,25.61,25.63,25.6,25.61,67300.0,18.5159,18.5304,18.5087,18.5159,67300.0
2010-06-17 11:40:00,25.62,25.64,25.59,25.6,107200.0,18.5232,18.5376,18.5015,18.5087,107200.0
2010-06-17 11:45:00,25.6,25.66,25.58,25.63,140300.0,18.5087,18.5521,18.4943,18.5304,140300.0
2010-06-17 11:50:00,25.63,25.64,25.57,25.62,160500.0,18.5304,18.5376,18.487,18.5232,160500.0
2010-06-17 11:55:00,25.62,25.65,25.57,25.58,74900.0,18.5232,18.5449,18.487,18.4943,74900.0
2010-06-17 12:00:00,25.58,25.58,25.52,25.54,96000.0,18.4943,18.4943,18.4509,18.4653,96000.0
2010-06-17 12:05:00,25.53,25.58,25.53,25.55,75100.0,18.4581,18.4943,18.4581,18.4726,75100.0
2010-06-17 12:10:00,25.56,25.57,25.5,25.54,90800.0,18.4798,18.487,18.4364,18.4653,90800.0
2010-06-17 12:15:00,25.53,25.56,25.5,25.53,137700.0,18.4581,18.4798,18.4364,18.4581,137700.0
2010-06-17 12:20:00,25.54,25.62,25.53,25.62,83700.0,18.4653,18.5232,18.4581,18.5232,83700.0
2010-06-17 12:25:00,25.62,25.64,25.55,25.57,140400.0,18.5232,18.5376,18.4726,18.487,140400.0
2010-06-17 12:30:00,25.57,25.6,25.55,25.59,76800.0,18.487,18.5087,18.4726,18.5015,76800.0
2010-06-17 12:35:00,25.58,25.6,25.57,25.59,27200.0,18.4943,18.5087,18.487,18.5015,27200.0
2010-06-17 12:40:00,25.58,25.59,25.52,25.53,140300.0,18.4943,18.5015,18.4509,18.4581,140300.0
2010-06-17 12:45:00,25.54,25.54,25.48,25.49,182000.0,18.4653,18.4653,18.422,18.4292,182000.0
2010-06-17 12:50:00,25.49,25.52,25.48,25.52,56400.0,18.4292,18.4509,18.422,18.4509,56400.0
2010-06-17 12:55:00,25.52,25.55,25.48,25.55,40400.0,18.4509,18.4726,18.422,18.4726,40400.0
2010-06-17 13:00:00,25.54,25.54,25.47,25.48,83700.0,18.4653,18.4653,18.4147,18.422,83700.0
2010-06-17 13:05:00,25.49,25.5,25.46,25.48,79200.0,18.4292,18.4364,18.4075,18.422,79200.0
2010-06-17 13:10:00,25.48,25.51,25.47,25.5,177400.0,18.422,18.4436,18.4147,18.4364,177400.0
2010-06-17 13:15:00,25.49,25.54,25.49,25.51,237200.0,18.4292,18.4653,18.4292,18.4436,237200.0
2010-06-17 13:20:00,25.5,25.52,25.5,25.5,71300.0,18.4364,18.4509,18.4364,18.4364,71300.0
2010-06-17 13:25:00,25.5,25.51,25.45,25.51,121700.0,18.4364,18.4436,18.4003,18.4436,121700.0
2010-06-17 13:30:00,25.51,25.53,25.45,25.47,111300.0,18.4436,18.4581,18.4003,18.4147,111300.0
2010-06-17 13:35:00,25.47,25.5,25.44,25.46,162500.0,18.4147,18.4364,18.393,18.4075,162500.0
2010-06-17 13:40:00,25.46,25.47,25.44,25.45,148000.0,18.4075,18.4147,18.393,18.4003,148000.0
2010-06-17 13:45:00,25.46,25.49,25.45,25.48,90500.0,18.4075,18.4292,18.4003,18.422,90500.0
2010-06-17 13:50:00,25.49,25.5,25.44,25.5,191600.0,18.4292,18.4364,18.393,18.4364,191600.0
2010-06-17 13:55:00,25.5,25.55,25.5,25.52,205000.0,18.4364,18.4726,18.4364,18.4509,205000.0
2010-06-17 14:00:00,25.53,25.53,25.49,25.49,211200.0,18.4581,18.4581,18.4292,18.4292,211200.0
2010-06-17 14:05:00,25.49,25.52,25.46,25.47,175000.0,18.4292,18.4509,18.4075,18.4147,175000.0
2010-06-17 14:10:00,25.46,25.52,25.46,25.47,490000.0,18.4075,18.4509,18.4075,18.4147,490000.0
2010-06-17 14:15:00,25.47,25.5,25.46,25.49,73000.0,18.4147,18.4364,18.4075,18.4292,73000.0
2010-06-17 14:20:00,25.48,25.5,25.46,25.49,92500.0,18.422,18.4364,18.4075,18.4292,92500.0
2010-06-17 14:25:00,25.5,25.5,25.41,25.44,229700.0,18.4364,18.4364,18.3713,18.393,229700.0
2010-06-17 14:30:00,25.44,25.45,25.41,25.44,153000.0,18.393,18.4003,18.3713,18.393,153000.0
2010-06-17 14:35:00,25.45,25.49,25.44,25.45,206500.0,18.4003,18.4292,18.393,18.4003,206500.0
2010-06-17 14:40:00,25.45,25.48,25.36,25.38,258100.0,18.4003,18.422,18.3352,18.3497,258100.0
2010-06-17 14:45:00,25.37,25.47,25.35,25.36,161800.0,18.3424,18.4147,18.328,18.3352,161800.0
2010-06-17 14:50:00,25.37,25.39,25.35,25.38,350300.0,18.3424,18.3569,18.328,18.3497,350300.0
2010-06-17 14:55:00,25.38,25.4,25.36,25.37,147600.0,18.3497,18.3641,18.3352,18.3424,147600.0
2010-06-17 15:00:00,25.37,25.38,25.27,25.28,252000.0,18.3424,18.3497,18.2701,18.2774,252000.0
2010-06-17 15:05:00,25.28,25.61,25.26,25.27,238100.0,18.2774,18.5159,18.2629,18.2701,238100.0
2010-06-17 15:10:00,25.28,25.31,25.2,25.22,283300.0,18.2774,18.299,18.2195,18.234,283300.0
2010-06-17 15:15:00,25.22,25.27,25.19,25.25,277000.0,18.234,18.2701,18.2123,18.2557,277000.0
2010-06-17 15:20:00,25.25,25.29,25.21,25.25,254400.0,18.2557,18.2846,18.2267,18.2557,254400.0
2010-06-17 15:25:00,25.25,25.25,25.2,25.2,217700.0,18.2557,18.2557,18.2195,18.2195,217700.0
2010-06-17 15:30:00,25.2,25.3,25.2,25.29,286100.0,18.2195,18.2918,18.2195,18.2846,286100.0
2010-06-17 15:35:00,25.29,25.34,25.28,25.31,372500.0,18.2846,18.3207,18.2774,18.299,372500.0
2010-06-17 15:40:00,25.31,25.34,25.29,25.31,345500.0,18.299,18.3207,18.2846,18.299,345500.0
2010-06-17 15:45:00,25.32,25.4,25.31,25.33,771100.0,18.3063,18.3641,18.299,18.3135,771100.0
2010-06-17 15:50:00,25.33,25.36,25.28,25.28,1032100.0,18.3135,18.3352,18.2774,18.2774,1032100.0
2010-06-17 15:55:00,25.28,25.35,25.28,25.31,1649200.0,18.2774,18.328,18.2774,18.299,1649200.0
2010-06-18 09:30:00,25.42,25.52,25.2,25.27,2470400.0,18.3786,18.4509,18.2195,18.2701,2470400.0
2010-06-18 09:35:00,25.28,25.42,25.28,25.37,181700.0,18.2774,18.3786,18.2774,18.3424,181700.0
2010-06-18 09:40:00,25.37,25.42,25.29,25.31,545100.0,18.3424,18.3786,18.2846,18.299,545100.0
2010-06-18 09:45:00,25.31,25.35,25.25,25.29,278100.0,18.299,18.328,18.2557,18.2846,278100.0
2010-06-18 09:50:00,25.3,25.33,25.28,25.3,144100.0,18.2918,18.3135,18.2774,18.2918,144100.0
2010-06-18 09:55:00,25.31,25.33,25.29,25.3,164700.0,18.299,18.3135,18.2846,18.2918,164700.0
2010-06-18 10:00:00,25.31,25.38,25.31,25.35,395800.0,18.299,18.3497,18.299,18.328,395800.0
2010-06-18 10:05:00,25.35,25.38,25.33,25.38,220600.0,18.328,18.3497,18.3135,18.3497,220600.0
2010-06-18 10:10:00,25.38,25.41,25.35,25.36,166100.0,18.3497,18.3713,18.328,18.3352,166100.0
2010-06-18 10:15:00,25.35,25.41,25.34,25.4,171300.0,18.328,18.3713,18.3207,18.3641,171300.0
2010-06-18 10:20:00,25.4,25.41,25.35,25.37,180100.0,18.3641,18.3713,18.328,18.3424,180100.0
2010-06-18 10:25:00,25.38,25.46,25.38,25.43,353000.0,18.3497,18.4075,18.3497,18.3858,353000.0
2010-06-18 10:30:00,25.44,25.48,25.43,25.48,214400.0,18.393,18.422,18.3858,18.422,214400.0
2010-06-18 10:35:00,25.48,25.5,25.43,25.44,229100.0,18.422,18.4364,18.3858,18.393,229100.0
2010-06-18 10:40:00,25.43,25.44,25.36,25.4,229700.0,18.3858,18.393,18.3352,18.3641,229700.0
2010-06-18 10:45:00,25.4,25.42,25.38,25.42,175600.0,18.3641,18.3786,18.3497,18.3786,175600.0
2010-06-18 10:50:00,25.41,25.43,25.38,25.39,425600.0,18.3713,18.3858,18.3497,18.3569,425600.0
2010-06-18 10:55:00,25.39,25.49,25.39,25.45,299700.0,18.3569,18.4292,18.3569,18.4003,299700.0
2010-06-18 11:00:00,25.46,25.47,25.42,25.44,60500.0,18.4075,18.4147,18.3786,18.393,60500.0
2010-06-18 11:05:00,25.43,25.51,25.43,25.49,127000.0,18.3858,18.4436,18.3858,18.4292,127000.0
2010-06-18 11:10:00,25.49,25.51,25.47,25.49,96900.0,18.4292,18.4436,18.4147,18.4292,96900.0
2010-06-18 11:15:00,25.49,25.51,25.48,25.51,76500.0,18.4292,18.4436,18.422,18.4436,76500.0
2010-06-18 11:20:00,25.51,25.54,25.48,25.5,92100.0,18.4436,18.4653,18.422,18.4364,92100.0
2010-06-18 11:25:00,25.5,25.54,25.48,25.54,155100.0,18.4364,18.4653,18.422,18.4653,155100.0
2010-06-18 11:30:00,25.54,25.54,25.5,25.51,126700.0,18.4653,18.4653,18.4364,18.4436,126700.0
2010-06-18 11:35:00,25.51,25.54,25.48,25.48,121200.0,18.4436,18.4653,18.422,18.422,121200.0
2010-06-18 11:40:00,25.48,25.48,25.37,25.47,260300.0,18.422,18.422,18.3424,18.4147,260300.0
2010-06-18 11:45:00,25.47,25.47,25.41,25.43,95700.0,18.4147,18.4147,18.3713,18.3858,95700.0
2010-06-18 11:50:00,25.42,25.46,25.42,25.44,119300.0,18.3786,18.4075,18.3786,18.393,119300.0
2010-06-18 11:55:00,25.44,25.47,25.42,25.44,132800.0,18.393,18.4147,18.3786,18.393,132800.0
2010-06-18 12:00:00,25.45,25.5,25.44,25.48,116700.0,18.4003,18.4364,18.393,18.422,116700.0
2010-06-18 12:05:00,25.48,25.49,25.47,25.49,49500.0,18.422,18.4292,18.4147,18.4292,49500.0
2010-06-18 12:10:00,25.48,25.51,25.47,25.5,52100.0,18.422,18.4436,18.4147,18.4364,52100.0
2010-06-18 12:15:00,25.5,25.52,25.47,25.49,64500.0,18.4364,18.4509,18.4147,18.4292,64500.0
2010-06-18 12:20:00,25.5,25.5,25.39,25.43,107500.0,18.4364,18.4364,18.3569,18.3858,107500.0
2010-06-18 12:25:00,25.43,25.43,25.39,25.39,83200.0,18.3858,18.3858,18.3569,18.3569,83200.0
2010-06-18 12:30:00,25.4,25.41,25.35,25.37,112400.0,18.3641,18.3713,18.328,18.3424,112400.0
2010-06-18 12:35:00,25.38,25.4,25.37,25.4,96000.0,18.3497,18.3641,18.3424,18.3641,96000.0
2010-06-18 12:40:00,25.4,25.41,25.36,25.37,127500.0,18.3641,18.3713,18.3352,18.3424,127500.0
2010-06-18 12:45:00,25.38,25.43,25.37,25.41,87300.0,18.3497,18.3858,18.3424,18.3713,87300.0
2010-06-18 12:50:00,25.42,25.47,25.41,25.47,43700.0,18.3786,18.4147,18.3713,18.4147,43700.0
2010-06-18 12:55:00,25.47,25.47,25.42,25.44,62100.0,18.4147,18.4147,18.3786,18.393,62100.0
2010-06-18 13:00:00,25.43,25.46,25.39,25.46,99300.0,18.3858,18.4075,18.3569,18.4075,99300.0
2010-06-18 13:05:00,25.45,25.48,25.44,25.46,98900.0,18.4003,18.422,18.393,18.4075,98900.0
2010-06-18 13:10:00,25.46,25.49,25.45,25.49,51500.0,18.4075,18.4292,18.4003,18.4292,51500.0
2010-06-18 13:15:00,25.49,25.5,25.48,25.48,54700.0,18.4292,18.4364,18.422,18.422,54700.0
2010-06-18 13:20:00,25.47,25.52,25.47,25.51,58700.0,18.4147,18.4509,18.4147,18.4436,58700.0
2010-06-18 13:25:00,25.51,25.56,25.51,25.55,150500.0,18.4436,18.4798,18.4436,18.4726,150500.0
2010-06-18 13:30:00,25.55,25.58,25.55,25.56,101300.0,18.4726,18.4943,18.4726,18.4798,101300.0
2010-06-18 13:35:00,25.56,25.61,25.56,25.6,78200.0,18.4798,18.5159,18.4798,18.5087,78200.0
2010-06-18 13:40:00,25.6,25.64,25.6,25.61,71800.0,18.5087,18.5376,18.5087,18.5159,71800.0
2010-06-18 13:45:00,25.61,25.62,25.58,25.62,196700.0,18.5159,18.5232,18.4943,18.5232,196700.0
2010-06-18 13:50:00,25.62,25.62,25.58,25.6,54100.0,18.5232,18.5232,18.4943,18.5087,54100.0
2010-06-18 13:55:00,25.6,25.64,25.6,25.61,55400.0,18.5087,18.5376,18.5087,18.5159,55400.0
2010-06-18 14:00:00,25.6,25.62,25.59,25.61,84000.0,18.5087,18.5232,18.5015,18.5159,84000.0
2010-06-18 14:05:00,25.61,25.63,25.6,25.6,83400.0,18.5159,18.5304,18.5087,18.5087,83400.0
2010-06-18 14:10:00,25.61,25.64,25.6,25.63,104200.0,18.5159,18.5376,18.5087,18.5304,104200.0
2010-06-18 14:15:00,25.64,25.64,25.58,25.59,224800.0,18.5376,18.5376,18.4943,18.5015,224800.0
2010-06-18 14:20:00,25.59,25.6,25.58,25.59,123800.0,18.5015,18.5087,18.4943,18.5015,123800.0
2010-06-18 14:25:00,25.59,25.62,25.59,25.62,68200.0,18.5015,18.5232,18.5015,18.5232,68200.0
2010-06-18 14:30:00,25.62,25.64,25.6,25.63,153500.0,18.5232,18.5376,18.5087,18.5304,153500.0
2010-06-18 14:35:00,25.63,25.68,25.63,25.67,167500.0,18.5304,18.5666,18.5304,18.5593,167500.0
2010-06-18 14:40:00,25.66,25.67,25.64,25.65,108700.0,18.5521,18.5593,18.5376,18.5449,108700.0
2010-06-18 14:45:00,25.65,25.68,25.64,25.65,114800.0,18.5449,18.5666,18.5376,18.5449,114800.0
2010-06-18 14:50:00,25.65,25.68,25.64,25.65,114800.0,18.5449,18.5666,18.5376,18.5449,114800.0
2010-06-18 14:55:00,25.65,25.67,25.64,25.65,85900.0,18.5449,18.5593,18.5376,18.5449,85900.0
2010-06-18 15:00:00,25.65,25.66,25.61,25.61,89400.0,18.5449,18.5521,18.5159,18.5159,89400.0
2010-06-18 15:05:00,25.61,25.63,25.58,25.6,120400.0,18.5159,18.5304,18.4943,18.5087,120400.0
2010-06-18 15:10:00,25.59,25.63,25.58,25.62,135600.0,18.5015,18.5304,18.4943,18.5232,135600.0
2010-06-18 15:15:00,25.63,25.64,25.6,25.6,149800.0,18.5304,18.5376,18.5087,18.5087,149800.0
2010-06-18 15:20:00,25.6,25.65,25.6,25.62,333300.0,18.5087,18.5449,18.5087,18.5232,333300.0
2010-06-18 15:25:00,25.61,25.67,25.6,25.65,105800.0,18.5159,18.5593,18.5087,18.5449,105800.0
2010-06-18 15:30:00,25.64,25.65,25.6,25.6,92200.0,18.5376,18.5449,18.5087,18.5087,92200.0
2010-06-18 15:35:00,25.6,25.67,25.6,25.67,175800.0,18.5087,18.5593,18.5087,18.5593,175800.0
2010-06-18 15:40:00,25.67,25.68,25.66,25.68,175600.0,18.5593,18.5666,18.5521,18.5666,175600.0
2010-06-18 15:45:00,25.68,25.75,25.67,25.74,369700.0,18.5666,18.6172,18.5593,18.6099,369700.0
2010-06-18 15:50:00,25.74,25.76,25.69,25.7,455300.0,18.6099,18.6244,18.5738,18.581,455300.0
2010-06-18 15:55:00,25.69,25.7,25.67,25.68,612900.0,18.5738,18.581,18.5593,18.5666,612900.0
2010-06-21 09:30:00,26.06,26.15,25.93,26.12,413200.0,18.8413,18.9064,18.7473,18.8847,413200.0
2010-06-21 09:35:00,26.12,26.13,26.03,26.04,203300.0,18.8847,18.8919,18.8196,18.8268,203300.0
2010-06-21 09:40:00,26.04,26.1,26.02,26.07,283400.0,18.8268,18.8702,18.8124,18.8485,283400.0
2010-06-21 09:45:00,26.07,26.09,25.89,25.98,401600.0,18.8485,18.863,18.7184,18.7834,401600.0
2010-06-21 09:50:00,25.98,26.05,25.95,26.0,244300.0,18.7834,18.8341,18.7618,18.7979,244300.0
2010-06-21 09:55:00,26.0,26.09,25.99,26.05,174500.0,18.7979,18.863,18.7907,18.8341,174500.0
2010-06-21 10:00:00,26.05,26.11,26.05,26.11,152700.0,18.8341,18.8774,18.8341,18.8774,152700.0
2010-06-21 10:05:00,26.11,26.11,26.06,26.07,220100.0,18.8774,18.8774,18.8413,18.8485,220100.0
2010-06-21 10:10:00,26.07,26.13,26.07,26.11,177700.0,18.8485,18.8919,18.8485,18.8774,177700.0
2010-06-21 10:15:00,26.11,26.13,26.04,26.04,118300.0,18.8774,18.8919,18.8268,18.8268,118300.0
2010-06-21 10:20:00,26.04,26.07,26.01,26.02,166100.0,18.8268,18.8485,18.8051,18.8124,166100.0
2010-06-21 10:25:00,26.02,26.08,26.01,26.06,94500.0,18.8124,18.8557,18.8051,18.8413,94500.0
2010-06-21 10:30:00,26.07,26.08,26.04,26.05,114700.0,18.8485,18.8557,18.8268,18.8341,114700.0
2010-06-21 10:35:00,26.05,26.08,26.05,26.07,71200.0,18.8341,18.8557,18.8341,18.8485,71200.0
2010-06-21 10:40:00,26.07,26.1,26.02,26.02,105100.0,18.8485,18.8702,18.8124,18.8124,105100.0
2010-06-21 10:45:00,26.02,26.05,26.0,26.01,225000.0,18.8124,18.8341,18.7979,18.8051,225000.0
2010-06-21 10:50:00,26.01,26.02,25.98,26.01,237200.0,18.8051,18.8124,18.7834,18.8051,237200.0
2010-06-21 10:55:00,26.0,26.01,25.95,25.98,127700.0,18.7979,18.8051,18.7618,18.7834,127700.0
2010-06-21 11:00:00,25.99,26.0,25.93,26.0,122200.0,18.7907,18.7979,18.7473,18.7979,122200.0
2010-06-21 11:05:00,26.0,26.02,25.97,26.0,133800.0,18.7979,18.8124,18.7762,18.7979,133800.0
2010-06-21 11:10:00,26.0,26.01,25.96,26.0,331800.0,18.7979,18.8051,18.769,18.7979,331800.0
2010-06-21 11:15:00,26.0,26.0,25.98,26.0,86500.0,18.7979,18.7979,18.7834,18.7979,86500.0
2010-06-21 11:20:00,26.0,26.01,25.99,26.0,82400.0,18.7979,18.8051,18.7907,18.7979,82400.0
2010-06-21 11:25:00,26.0,26.0,25.99,25.99,41600.0,18.7979,18.7979,18.7907,18.7907,41600.0
2010-06-21 11:30:00,26.0,26.0,25.99,26.0,53600.0,18.7979,18.7979,18.7907,18.7979,53600.0
2010-06-21 11:35:00,26.0,26.0,25.96,25.97,67200.0,18.7979,18.7979,18.769,18.7762,67200.0
2010-06-21 11:40:00,25.96,25.99,25.96,25.98,42200.0,18.769,18.7907,18.769,18.7834,42200.0
2010-06-21 11:45:00,25.98,25.99,25.93,25.93,64300.0,18.7834,18.7907,18.7473,18.7473,64300.0
2010-06-21 11:50:00,25.93,25.97,25.92,25.95,70900.0,18.7473,18.7762,18.7401,18.7618,70900.0
2010-06-21 11:55:00,25.95,25.97,25.94,25.96,80000.0,18.7618,18.7762,18.7545,18.769,80000.0
2010-06-21 12:00:00,25.95,26.0,25.94,26.0,81600.0,18.7618,18.7979,18.7545,18.7979,81600.0
2010-06-21 12:05:00,26.0,26.0,25.91,25.94,137200.0,18.7979,18.7979,18.7328,18.7545,137200.0
2010-06-21 12:10:00,25.94,25.94,25.91,25.91,51600.0,18.7545,18.7545,18.7328,18.7328,51600.0
2010-06-21 12:15:00,25.91,25.93,25.88,25.88,108200.0,18.7328,18.7473,18.7111,18.7111,108200.0
2010-06-21 12:20:00,25.88,25.89,25.84,25.85,105600.0,18.7111,18.7184,18.6822,18.6895,105600.0
2010-06-21 12:25:00,25.85,25.87,25.83,25.84,117100.0,18.6895,18.7039,18.675,18.6822,117100.0
2010-06-21 12:30:00,25.83,25.85,25.82,25.84,96600.0,18.675,18.6895,18.6678,18.6822,96600.0
2010-06-21 12:35:00,25.84,25.85,25.79,25.82,98800.0,18.6822,18.6895,18.6461,18.6678,98800.0
2010-06-21 12:40:00,25.82,25.83,25.78,25.79,136000.0,18.6678,18.675,18.6389,18.6461,136000.0
2010-06-21 12:45:00,25.79,25.8,25.75,25.78,93700.0,18.6461,18.6533,18.6172,18.6389,93700.0
2010-06-21 12:50:00,25.78,25.8,25.73,25.77,106300.0,18.6389,18.6533,18.6027,18.6316,106300.0
2010-06-21 12:55:00,25.76,25.81,25.76,25.8,88700.0,18.6244,18.6605,18.6244,18.6533,88700.0
2010-06-21 13:00:00,25.8,25.85,25.78,25.85,118200.0,18.6533,18.6895,18.6389,18.6895,118200.0
2010-06-21 13:05:00,25.85,25.85,25.82,25.85,94300.0,18.6895,18.6895,18.6678,18.6895,94300.0
2010-06-21 13:10:00,25.84,25.9,25.84,25.9,127800.0,18.6822,18.7256,18.6822,18.7256,127800.0
2010-06-21 13:15:00,25.9,25.91,25.88,25.88,83800.0,18.7256,18.7328,18.7111,18.7111,83800.0
2010-06-21 13:20:00,25.89,25.91,25.88,25.9,54200.0,18.7184,18.7328,18.7111,18.7256,54200.0
2010-06-21 13:25:00,25.89,25.94,25.89,25.92,80600.0,18.7184,18.7545,18.7184,18.7401,80600.0
2010-06-21 13:30:00,25.92,25.92,25.87,25.91,88400.0,18.7401,18.7401,18.7039,18.7328,88400.0
2010-06-21 13:35:00,25.91,25.92,25.84,25.84,112800.0,18.7328,18.7401,18.6822,18.6822,112800.0
2010-06-21 13:40:00,25.86,25.87,25.83,25.86,187900.0,18.6967,18.7039,18.675,18.6967,187900.0
2010-06-21 13:45:00,25.86,25.87,25.84,25.87,87400.0,18.6967,18.7039,18.6822,18.7039,87400.0
2010-06-21 13:50:00,25.86,25.87,25.86,25.87,75600.0,18.6967,18.7039,18.6967,18.7039,75600.0
2010-06-21 13:55:00,25.87,25.88,25.84,25.85,124100.0,18.7039,18.7111,18.6822,18.6895,124100.0
2010-06-21 14:00:00,25.85,25.88,25.84,25.87,91500.0,18.6895,18.7111,18.6822,18.7039,91500.0
2010-06-21 14:05:00,25.87,25.89,25.86,25.88,123400.0,18.7039,18.7184,18.6967,18.7111,123400.0
2010-06-21 14:10:00,25.88,25.91,25.87,25.9,124800.0,18.7111,18.7328,18.7039,18.7256,124800.0
2010-06-21 14:15:00,25.9,25.92,25.89,25.89,125800.0,18.7256,18.7401,18.7184,18.7184,125800.0
2010-06-21 14:20:00,25.9,25.94,25.88,25.91,178100.0,18.7256,18.7545,18.7111,18.7328,178100.0
2010-06-21 14:25:00,25.9,25.91,25.83,25.87,112400.0,18.7256,18.7328,18.675,18.7039,112400.0
2010-06-21 14:30:00,25.87,25.88,25.86,25.87,46000.0,18.7039,18.7111,18.6967,18.7039,46000.0
2010-06-21 14:35:00,25.87,25.89,25.86,25.88,179800.0,18.7039,18.7184,18.6967,18.7111,179800.0
2010-06-21 14:40:00,25.88,25.89,25.84,25.84,243500.0,18.7111,18.7184,18.6822,18.6822,243500.0
2010-06-21 14:45:00,25.83,25.86,25.8,25.82,502400.0,18.675,18.6967,18.6533,18.6678,502400.0
2010-06-21 14:50:00,25.82,25.84,25.79,25.83,381200.0,18.6678,18.6822,18.6461,18.675,381200.0
2010-06-21 14:55:00,25.83,25.83,25.75,25.78,319000.0,18.675,18.675,18.6172,18.6389,319000.0
2010-06-21 15:00:00,25.78,25.83,25.75,25.75,523000.0,18.6389,18.675,18.6172,18.6172,523000.0
2010-06-21 15:05:00,25.75,25.79,25.72,25.76,235500.0,18.6172,18.6461,18.5955,18.6244,235500.0
2010-06-21 15:10:00,25.76,25.76,25.65,25.69,333900.0,18.6244,18.6244,18.5449,18.5738,333900.0
2010-06-21 15:15:00,25.69,25.75,25.6,25.62,397000.0,18.5738,18.6172,18.5087,18.5232,397000.0
2010-06-21 15:20:00,25.62,25.68,25.57,25.63,381100.0,18.5232,18.5666,18.487,18.5304,381100.0
2010-06-21 15:25:00,25.63,25.67,25.58,25.6,482100.0,18.5304,18.5593,18.4943,18.5087,482100.0
2010-06-21 15:30:00,25.6,25.65,25.58,25.63,402200.0,18.5087,18.5449,18.4943,18.5304,402200.0
2010-06-21 15:35:00,25.63,25.67,25.58,25.65,281900.0,18.5304,18.5593,18.4943,18.5449,281900.0
2010-06-21 15:40:00,25.64,25.65,25.53,25.6,343300.0,18.5376,18.5449,18.4581,18.5087,343300.0
2010-06-21 15:45:00,25.61,25.64,25.57,25.61,358200.0,18.5159,18.5376,18.487,18.5159,358200.0
2010-06-21 15:50:00,25.6,25.63,25.56,25.59,439400.0,18.5087,18.5304,18.4798,18.5015,439400.0
2010-06-21 15:55:00,25.58,25.6,25.55,25.6,599900.0,18.4943,18.5087,18.4726,18.5087,599900.0
2010-06-22 09:30:00,25.61,25.65,25.45,25.53,262900.0,18.5159,18.5449,18.4003,18.4581,262900.0
2010-06-22 09:35:00,25.52,25.74,25.51,25.61,201800.0,18.4509,18.6099,18.4436,18.5159,201800.0
2010-06-22 09:40:00,25.61,25.74,25.6,25.71,150500.0,18.5159,18.6099,18.5087,18.5882,150500.0
2010-06-22 09:45:00,25.71,25.74,25.57,25.58,346100.0,18.5882,18.6099,18.487,18.4943,346100.0
2010-06-22 09:50:00,25.58,25.65,25.55,25.56,137800.0,18.4943,18.5449,18.4726,18.4798,137800.0
2010-06-22 09:55:00,25.56,25.56,25.5,25.53,123800.0,18.4798,18.4798,18.4364,18.4581,123800.0
2010-06-22 10:00:00,25.53,25.54,25.44,25.5,299000.0,18.4581,18.4653,18.393,18.4364,299000.0
2010-06-22 10:05:00,25.49,25.51,25.47,25.49,218600.0,18.4292,18.4436,18.4147,18.4292,218600.0
2010-06-22 10:10:00,25.5,25.58,25.49,25.55,211400.0,18.4364,18.4943,18.4292,18.4726,211400.0
2010-06-22 10:15:00,25.55,25.56,25.46,25.49,159100.0,18.4726,18.4798,18.4075,18.4292,159100.0
2010-06-22 10:20:00,25.5,25.56,25.45,25.55,362500.0,18.4364,18.4798,18.4003,18.4726,362500.0
2010-06-22 10:25:00,25.55,25.68,25.53,25.63,370200.0,18.4726,18.5666,18.4581,18.5304,370200.0
2010-06-22 10:30:00,25.63,25.64,25.55,25.55,292600.0,18.5304,18.5376,18.4726,18.4726,292600.0
2010-06-22 10:35:00,25.55,25.58,25.52,25.56,194600.0,18.4726,18.4943,18.4509,18.4798,194600.0
2010-06-22 10:40:00,25.56,25.63,25.55,25.58,160700.0,18.4798,18.5304,18.4726,18.4943,160700.0
2010-06-22 10:45:00,25.59,25.66,25.59,25.64,205700.0,18.5015,18.5521,18.5015,18.5376,205700.0
2010-06-22 10:50:00,25.64,25.7,25.64,25.7,326700.0,18.5376,18.581,18.5376,18.581,326700.0
2010-06-22 10:55:00,25.7,25.8,25.69,25.75,247700.0,18.581,18.6533,18.5738,18.6172,247700.0
2010-06-22 11:00:00,25.75,25.75,25.65,25.66,183000.0,18.6172,18.6172,18.5449,18.5521,183000.0
2010-06-22 11:05:00,25.66,25.69,25.6,25.65,202900.0,18.5521,18.5738,18.5087,18.5449,202900.0
2010-06-22 11:10:00,25.66,25.71,25.65,25.71,228500.0,18.5521,18.5882,18.5449,18.5882,228500.0
2010-06-22 11:15:00,25.71,25.74,25.69,25.73,161600.0,18.5882,18.6099,18.5738,18.6027,161600.0
2010-06-22 11:20:00,25.73,25.73,25.67,25.7,184400.0,18.6027,18.6027,18.5593,18.581,184400.0
2010-06-22 11:25:00,25.7,25.72,25.66,25.72,210900.0,18.581,18.5955,18.5521,18.5955,210900.0
2010-06-22 11:30:00,25.71,25.76,25.71,25.74,185700.0,18.5882,18.6244,18.5882,18.6099,185700.0
2010-06-22 11:35:00,25.75,25.89,25.75,25.85,374300.0,18.6172,18.7184,18.6172,18.6895,374300.0
2010-06-22 11:40:00,25.85,25.87,25.82,25.85,125500.0,18.6895,18.7039,18.6678,18.6895,125500.0
2010-06-22 11:45:00,25.86,25.88,25.82,25.85,496300.0,18.6967,18.7111,18.6678,18.6895,496300.0
2010-06-22 11:50:00,25.85,25.92,25.85,25.87,227600.0,18.6895,18.7401,18.6895,18.7039,227600.0
2010-06-22 11:55:00,25.86,25.89,25.81,25.82,148800.0,18.6967,18.7184,18.6605,18.6678,148800.0
2010-06-22 12:00:00,25.83,25.86,25.8,25.81,110300.0,18.675,18.6967,18.6533,18.6605,110300.0
2010-06-22 12:05:00,25.82,25.85,25.8,25.8,66200.0,18.6678,18.6895,18.6533,18.6533,66200.0
2010-06-22 12:10:00,25.8,25.82,25.79,25.81,67700.0,18.6533,18.6678,18.6461,18.6605,67700.0
2010-06-22 12:15:00,25.8,25.86,25.77,25.84,93900.0,18.6533,18.6967,18.6316,18.6822,93900.0
2010-06-22 12:20:00,25.84,25.87,25.8,25.86,201800.0,18.6822,18.7039,18.6533,18.6967,201800.0
2010-06-22 12:25:00,25.87,25.88,25.78,25.79,130500.0,18.7039,18.7111,18.6389,18.6461,130500.0
2010-06-22 12:30:00,25.79,25.81,25.7,25.74,263300.0,18.6461,18.6605,18.581,18.6099,263300.0
2010-06-22 12:35:00,25.73,25.73,25.67,25.69,77000.0,18.6027,18.6027,18.5593,18.5738,77000.0
2010-06-22 12:40:00,25.68,25.7,25.66,25.66,73800.0,18.5666,18.581,18.5521,18.5521,73800.0
2010-06-22 12:45:00,25.66,25.71,25.66,25.69,70000.0,18.5521,18.5882,18.5521,18.5738,70000.0
2010-06-22 12:50:00,25.69,25.7,25.67,25.7,53500.0,18.5738,18.581,18.5593,18.581,53500.0
2010-06-22 12:55:00,25.7,25.72,25.68,25.72,24400.0,18.581,18.5955,18.5666,18.5955,24400.0
2010-06-22 13:00:00,25.72,25.74,25.68,25.73,84600.0,18.5955,18.6099,18.5666,18.6027,84600.0
2010-06-22 13:05:00,25.73,25.75,25.72,25.72,55000.0,18.6027,18.6172,18.5955,18.5955,55000.0
2010-06-22 13:10:00,25.72,25.73,25.7,25.72,137100.0,18.5955,18.6027,18.581,18.5955,137100.0
2010-06-22 13:15:00,25.72,25.72,25.7,25.71,61000.0,18.5955,18.5955,18.581,18.5882,61000.0
2010-06-22 13:20:00,25.71,25.73,25.7,25.71,57800.0,18.5882,18.6027,18.581,18.5882,57800.0
2010-06-22 13:25:00,25.71,25.72,25.66,25.7,107200.0,18.5882,18.5955,18.5521,18.581,107200.0
2010-06-22 13:30:00,25.7,25.72,25.65,25.67,107300.0,18.581,18.5955,18.5449,18.5593,107300.0
2010-06-22 13:35:00,25.67,25.69,25.66,25.66,257700.0,18.5593,18.5738,18.5521,18.5521,257700.0
2010-06-22 13:40:00,25.66,25.77,25.66,25.74,280000.0,18.5521,18.6316,18.5521,18.6099,280000.0
2010-06-22 13:45:00,25.75,25.77,25.71,25.72,381000.0,18.6172,18.6316,18.5882,18.5955,381000.0
2010-06-22 13:50:00,25.71,25.76,25.7,25.74,412100.0,18.5882,18.6244,18.581,18.6099,412100.0
2010-06-22 13:55:00,25.75,25.75,25.69,25.7,65000.0,18.6172,18.6172,18.5738,18.581,65000.0
2010-06-22 14:00:00,25.69,25.7,25.6,25.61,102500.0,18.5738,18.581,18.5087,18.5159,102500.0
2010-06-22 14:05:00,25.61,25.67,25.56,25.56,235500.0,18.5159,18.5593,18.4798,18.4798,235500.0
2010-06-22 14:10:00,25.57,25.66,25.55,25.63,60000.0,18.487,18.5521,18.4726,18.5304,60000.0
2010-06-22 14:15:00,25.63,25.66,25.62,25.63,83700.0,18.5304,18.5521,18.5232,18.5304,83700.0
2010-06-22 14:20:00,25.62,25.65,25.6,25.6,25200.0,18.5232,18.5449,18.5087,18.5087,25200.0
2010-06-22 14:25:00,25.6,25.61,25.56,25.58,49800.0,18.5087,18.5159,18.4798,18.4943,49800.0
2010-06-22 14:30:00,25.59,25.6,25.51,25.55,193400.0,18.5015,18.5087,18.4436,18.4726,193400.0
2010-06-22 14:35:00,25.56,25.6,25.54,25.54,83700.0,18.4798,18.5087,18.4653,18.4653,83700.0
2010-06-22 14:40:00,25.54,25.54,25.44,25.45,147900.0,18.4653,18.4653,18.393,18.4003,147900.0
2010-06-22 14:45:00,25.44,25.45,25.39,25.39,133700.0,18.393,18.4003,18.3569,18.3569,133700.0
2010-06-22 14:50:00,25.39,25.44,25.33,25.38,147000.0,18.3569,18.393,18.3135,18.3497,147000.0
2010-06-22 14:55:00,25.38,25.42,25.31,25.4,142900.0,18.3497,18.3786,18.299,18.3641,142900.0
2010-06-22 15:00:00,25.41,25.43,25.37,25.42,107900.0,18.3713,18.3858,18.3424,18.3786,107900.0
2010-06-22 15:05:00,25.41,25.43,25.35,25.35,100800.0,18.3713,18.3858,18.328,18.328,100800.0
2010-06-22 15:10:00,25.36,25.43,25.33,25.4,73800.0,18.3352,18.3858,18.3135,18.3641,73800.0
2010-06-22 15:15:00,25.4,25.43,25.39,25.43,53400.0,18.3641,18.3858,18.3569,18.3858,53400.0
2010-06-22 15:20:00,25.42,25.42,25.33,25.33,262100.0,18.3786,18.3786,18.3135,18.3135,262100.0
2010-06-22 15:25:00,25.34,25.39,25.26,25.26,218000.0,18.3207,18.3569,18.2629,18.2629,218000.0
2010-06-22 15:30:00,25.27,25.28,25.18,25.23,308800.0,18.2701,18.2774,18.2051,18.2412,308800.0
2010-06-22 15:35:00,25.23,25.28,25.22,25.25,251800.0,18.2412,18.2774,18.234,18.2557,251800.0
2010-06-22 15:40:00,25.24,25.26,25.22,25.22,231700.0,18.2484,18.2629,18.234,18.234,231700.0
2010-06-22 15:45:00,25.23,25.28,25.22,25.22,337500.0,18.2412,18.2774,18.234,18.234,337500.0
2010-06-22 15:50:00,25.22,25.24,25.16,25.19,553800.0,18.234,18.2484,18.1906,18.2123,553800.0
2010-06-22 15:55:00,25.19,25.2,25.15,25.19,1038300.0,18.2123,18.2195,18.1834,18.2123,1038300.0
2010-06-23 09:30:00,25.14,25.2,25.01,25.16,380200.0,18.1761,18.2195,18.0821,18.1906,380200.0
2010-06-23 09:35:00,25.17,25.41,25.17,25.34,350100.0,18.1978,18.3713,18.1978,18.3207,350100.0
2010-06-23 09:40:00,25.33,25.35,25.2,25.27,168500.0,18.3135,18.328,18.2195,18.2701,168500.0
2010-06-23 09:45:00,25.27,25.34,25.19,25.28,170100.0,18.2701,18.3207,18.2123,18.2774,170100.0
2010-06-23 09:50:00,25.28,25.39,25.2,25.36,216800.0,18.2774,18.3569,18.2195,18.3352,216800.0
2010-06-23 09:55:00,25.36,25.37,25.31,25.32,78200.0,18.3352,18.3424,18.299,18.3063,78200.0
2010-06-23 10:00:00,25.32,25.32,25.11,25.2,358900.0,18.3063,18.3063,18.1544,18.2195,358900.0
2010-06-23 10:05:00,25.2,25.22,25.1,25.12,188000.0,18.2195,18.234,18.1472,18.1617,188000.0
2010-06-23 10:10:00,25.12,25.17,25.11,25.17,153900.0,18.1617,18.1978,18.1544,18.1978,153900.0
2010-06-23 10:15:00,25.17,25.17,25.06,25.09,161400.0,18.1978,18.1978,18.1183,18.14,161400.0
2010-06-23 10:20:00,25.09,25.11,25.07,25.08,132700.0,18.14,18.1544,18.1255,18.1328,132700.0
2010-06-23 10:25:00,25.08,25.12,25.04,25.05,130900.0,18.1328,18.1617,18.1038,18.1111,130900.0
2010-06-23 10:30:00,25.05,25.15,25.05,25.1,188100.0,18.1111,18.1834,18.1111,18.1472,188100.0
2010-06-23 10:35:00,25.1,25.16,25.07,25.11,178000.0,18.1472,18.1906,18.1255,18.1544,178000.0
2010-06-23 10:40:00,25.11,25.12,25.05,25.1,278800.0,18.1544,18.1617,18.1111,18.1472,278800.0
2010-06-23 10:45:00,25.1,25.19,25.09,25.16,173400.0,18.1472,18.2123,18.14,18.1906,173400.0
2010-06-23 10:50:00,25.15,25.19,25.09,25.1,180800.0,18.1834,18.2123,18.14,18.1472,180800.0
2010-06-23 10:55:00,25.1,25.12,25.06,25.07,94100.0,18.1472,18.1617,18.1183,18.1255,94100.0
2010-06-23 11:00:00,25.07,25.11,25.07,25.09,348000.0,18.1255,18.1544,18.1255,18.14,348000.0
2010-06-23 11:05:00,25.08,25.08,25.05,25.07,57500.0,18.1328,18.1328,18.1111,18.1255,57500.0
2010-06-23 11:10:00,25.08,25.11,25.07,25.09,217100.0,18.1328,18.1544,18.1255,18.14,217100.0
2010-06-23 11:15:00,25.08,25.14,25.08,25.14,109300.0,18.1328,18.1761,18.1328,18.1761,109300.0
2010-06-23 11:20:00,25.14,25.16,25.09,25.13,168800.0,18.1761,18.1906,18.14,18.1689,168800.0
2010-06-23 11:25:00,25.12,25.15,25.1,25.1,225100.0,18.1617,18.1834,18.1472,18.1472,225100.0
2010-06-23 11:30:00,25.09,25.11,25.07,25.1,167300.0,18.14,18.1544,18.1255,18.1472,167300.0
2010-06-23 11:35:00,25.1,25.11,25.08,25.1,115200.0,18.1472,18.1544,18.1328,18.1472,115200.0
2010-06-23 11:40:00,25.1,25.14,25.1,25.11,141900.0,18.1472,18.1761,18.1472,18.1544,141900.0
2010-06-23 11:45:00,25.11,25.12,25.07,25.08,132500.0,18.1544,18.1617,18.1255,18.1328,132500.0
2010-06-23 11:50:00,25.09,25.1,25.05,25.07,103100.0,18.14,18.1472,18.1111,18.1255,103100.0
2010-06-23 11:55:00,25.07,25.1,25.07,25.07,67500.0,18.1255,18.1472,18.1255,18.1255,67500.0
2010-06-23 12:00:00,25.07,25.08,25.02,25.05,49400.0,18.1255,18.1328,18.0894,18.1111,49400.0
2010-06-23 12:05:00,25.05,25.08,25.04,25.06,37000.0,18.1111,18.1328,18.1038,18.1183,37000.0
2010-06-23 12:10:00,25.06,25.07,25.03,25.03,57500.0,18.1183,18.1255,18.0966,18.0966,57500.0
2010-06-23 12:15:00,25.03,25.05,25.02,25.04,53900.0,18.0966,18.1111,18.0894,18.1038,53900.0
2010-06-23 12:20:00,25.04,25.06,25.03,25.05,163100.0,18.1038,18.1183,18.0966,18.1111,163100.0
2010-06-23 12:25:00,25.06,25.09,25.06,25.09,70800.0,18.1183,18.14,18.1183,18.14,70800.0
2010-06-23 12:30:00,25.1,25.1,25.06,25.08,55300.0,18.1472,18.1472,18.1183,18.1328,55300.0
2010-06-23 12:35:00,25.08,25.11,25.07,25.1,123700.0,18.1328,18.1544,18.1255,18.1472,123700.0
2010-06-23 12:40:00,25.09,25.12,25.08,25.1,76000.0,18.14,18.1617,18.1328,18.1472,76000.0
2010-06-23 12:45:00,25.1,25.11,25.09,25.1,168900.0,18.1472,18.1544,18.14,18.1472,168900.0
2010-06-23 12:50:00,25.1,25.13,25.1,25.11,220300.0,18.1472,18.1689,18.1472,18.1544,220300.0
2010-06-23 12:55:00,25.11,25.12,25.05,25.06,228500.0,18.1544,18.1617,18.1111,18.1183,228500.0
2010-06-23 13:00:00,25.06,25.1,25.06,25.07,82300.0,18.1183,18.1472,18.1183,18.1255,82300.0
2010-06-23 13:05:00,25.07,25.08,25.01,25.06,60900.0,18.1255,18.1328,18.0821,18.1183,60900.0
2010-06-23 13:10:00,25.07,25.09,25.06,25.07,122000.0,18.1255,18.14,18.1183,18.1255,122000.0
2010-06-23 13:15:00,25.06,25.07,25.03,25.04,35300.0,18.1183,18.1255,18.0966,18.1038,35300.0
2010-06-23 13:20:00,25.04,25.07,25.04,25.06,35300.0,18.1038,18.1255,18.1038,18.1183,35300.0
2010-06-23 13:25:00,25.07,25.09,25.06,25.07,90500.0,18.1255,18.14,18.1183,18.1255,90500.0
2010-06-23 13:30:00,25.06,25.08,25.06,25.08,65500.0,18.1183,18.1328,18.1183,18.1328,65500.0
2010-06-23 13:35:00,25.07,25.1,25.04,25.09,255600.0,18.1255,18.1472,18.1038,18.14,255600.0
2010-06-23 13:40:00,25.09,25.1,25.08,25.09,44400.0,18.14,18.1472,18.1328,18.14,44400.0
2010-06-23 13:45:00,25.08,25.09,25.05,25.07,133400.0,18.1328,18.14,18.1111,18.1255,133400.0
2010-06-23 13:50:00,25.07,25.09,25.06,25.07,50900.0,18.1255,18.14,18.1183,18.1255,50900.0
2010-06-23 13:55:00,25.07,25.09,25.05,25.08,57700.0,18.1255,18.14,18.1111,18.1328,57700.0
2010-06-23 14:00:00,25.07,25.1,25.06,25.1,123400.0,18.1255,18.1472,18.1183,18.1472,123400.0
2010-06-23 14:05:00,25.1,25.14,25.09,25.13,249600.0,18.1472,18.1761,18.14,18.1689,249600.0
2010-06-23 14:10:00,25.12,25.15,25.09,25.14,207300.0,18.1617,18.1834,18.14,18.1761,207300.0
2010-06-23 14:15:00,25.13,25.16,25.03,25.08,307900.0,18.1689,18.1906,18.0966,18.1328,307900.0
2010-06-23 14:20:00,25.08,25.1,25.01,25.04,173100.0,18.1328,18.1472,18.0821,18.1038,173100.0
2010-06-23 14:25:00,25.04,25.13,24.99,25.12,371800.0,18.1038,18.1689,18.0677,18.1617,371800.0
2010-06-23 14:30:00,25.13,25.3,25.12,25.23,438300.0,18.1689,18.2918,18.1617,18.2412,438300.0
2010-06-23 14:35:00,25.24,25.25,25.16,25.19,292700.0,18.2484,18.2557,18.1906,18.2123,292700.0
2010-06-23 14:40:00,25.2,25.2,25.1,25.1,152100.0,18.2195,18.2195,18.1472,18.1472,152100.0
2010-06-23 14:45:00,25.1,25.16,25.06,25.08,184900.0,18.1472,18.1906,18.1183,18.1328,184900.0
2010-06-23 14:50:00,25.08,25.12,25.02,25.1,208600.0,18.1328,18.1617,18.0894,18.1472,208600.0
2010-06-23 14:55:00,25.1,25.12,25.05,25.08,160300.0,18.1472,18.1617,18.1111,18.1328,160300.0
2010-06-23 15:00:00,25.08,25.15,25.05,25.07,118900.0,18.1328,18.1834,18.1111,18.1255,118900.0
2010-06-23 15:05:00,25.08,25.08,24.94,24.97,199500.0,18.1328,18.1328,18.0315,18.0532,199500.0
2010-06-23 15:10:00,24.97,25.06,24.97,24.98,206900.0,18.0532,18.1183,18.0532,18.0605,206900.0
2010-06-23 15:15:00,24.98,25.02,24.95,24.98,486500.0,18.0605,18.0894,18.0388,18.0605,486500.0
2010-06-23 15:20:00,24.98,25.03,24.93,25.02,429000.0,18.0605,18.0966,18.0243,18.0894,429000.0
2010-06-23 15:25:00,25.02,25.07,25.0,25.02,200900.0,18.0894,18.1255,18.0749,18.0894,200900.0
2010-06-23 15:30:00,25.03,25.03,24.96,25.0,309100.0,18.0966,18.0966,18.046,18.0749,309100.0
2010-06-23 15:35:00,25.0,25.07,24.98,25.04,464300.0,18.0749,18.1255,18.0605,18.1038,464300.0
2010-06-23 15:40:00,25.05,25.11,24.99,25.09,355900.0,18.1111,18.1544,18.0677,18.14,355900.0
2010-06-23 15:45:00,25.09,25.1,25.02,25.06,756400.0,18.14,18.1472,18.0894,18.1183,756400.0
2010-06-23 15:50:00,25.06,25.09,25.01,25.07,613300.0,18.1183,18.14,18.0821,18.1255,613300.0
2010-06-23 15:55:00,25.07,25.07,25.0,25.03,618900.0,18.1255,18.1255,18.0749,18.0966,618900.0
2010-06-24 09:30:00,24.88,24.91,24.77,24.86,294600.0,17.9882,18.0098,17.9086,17.9737,294600.0
2010-06-24 09:35:00,24.86,24.95,24.67,24.69,424400.0,17.9737,18.0388,17.8363,17.8508,424400.0
2010-06-24 09:40:00,24.69,24.76,24.6,24.71,360400.0,17.8508,17.9014,17.7857,17.8652,360400.0
2010-06-24 09:45:00,24.71,24.72,24.53,24.54,371000.0,17.8652,17.8725,17.7351,17.7423,371000.0
2010-06-24 09:50:00,24.53,24.55,24.45,24.46,367400.0,17.7351,17.7496,17.6773,17.6845,367400.0
2010-06-24 09:55:00,24.46,24.47,24.37,24.44,479200.0,17.6845,17.6917,17.6194,17.67,479200.0
2010-06-24 10:00:00,24.44,24.5,24.41,24.42,393900.0,17.67,17.7134,17.6483,17.6556,393900.0
2010-06-24 10:05:00,24.43,24.46,24.37,24.41,188200.0,17.6628,17.6845,17.6194,17.6483,188200.0
2010-06-24 10:10:00,24.41,24.44,24.26,24.28,581400.0,17.6483,17.67,17.5399,17.5544,581400.0
2010-06-24 10:15:00,24.28,24.36,24.22,24.35,497600.0,17.5544,17.6122,17.511,17.605,497600.0
2010-06-24 10:20:00,24.36,24.41,24.34,24.37,286000.0,17.6122,17.6483,17.5977,17.6194,286000.0
2010-06-24 10:25:00,24.37,24.45,24.35,24.43,271000.0,17.6194,17.6773,17.605,17.6628,271000.0
2010-06-24 10:30:00,24.44,24.46,24.36,24.38,189400.0,17.67,17.6845,17.6122,17.6267,189400.0
2010-06-24 10:35:00,24.38,24.45,24.38,24.45,384200.0,17.6267,17.6773,17.6267,17.6773,384200.0
2010-06-24 10:40:00,24.45,24.49,24.38,24.38,281400.0,17.6773,17.7062,17.6267,17.6267,281400.0
2010-06-24 10:45:00,24.39,24.5,24.34,24.49,294600.0,17.6339,17.7134,17.5977,17.7062,294600.0
2010-06-24 10:50:00,24.48,24.52,24.36,24.39,215700.0,17.699,17.7279,17.6122,17.6339,215700.0
2010-06-24 10:55:00,24.39,24.43,24.36,24.42,321900.0,17.6339,17.6628,17.6122,17.6556,321900.0
2010-06-24 11:00:00,24.42,24.42,24.3,24.36,223200.0,17.6556,17.6556,17.5688,17.6122,223200.0
2010-06-24 11:05:00,24.36,24.4,24.3,24.39,267700.0,17.6122,17.6411,17.5688,17.6339,267700.0
2010-06-24 11:10:00,24.4,24.44,24.39,24.4,256900.0,17.6411,17.67,17.6339,17.6411,256900.0
2010-06-24 11:15:00,24.4,24.46,24.39,24.41,267200.0,17.6411,17.6845,17.6339,17.6483,267200.0
2010-06-24 11:20:00,24.42,24.42,24.33,24.4,321200.0,17.6556,17.6556,17.5905,17.6411,321200.0
2010-06-24 11:25:00,24.4,24.41,24.3,24.3,131000.0,17.6411,17.6483,17.5688,17.5688,131000.0
2010-06-24 11:30:00,24.3,24.34,24.28,24.3,119300.0,17.5688,17.5977,17.5544,17.5688,119300.0
2010-06-24 11:35:00,24.31,24.34,24.3,24.32,186100.0,17.576,17.5977,17.5688,17.5833,186100.0
2010-06-24 11:40:00,24.31,24.34,24.3,24.32,177700.0,17.576,17.5977,17.5688,17.5833,177700.0
2010-06-24 11:45:00,24.33,24.37,24.31,24.36,246000.0,17.5905,17.6194,17.576,17.6122,246000.0
2010-06-24 11:50:00,24.35,24.36,24.31,24.34,63900.0,17.605,17.6122,17.576,17.5977,63900.0
2010-06-24 11:55:00,24.34,24.36,24.31,24.35,84300.0,17.5977,17.6122,17.576,17.605,84300.0
2010-06-24 12:00:00,24.35,24.45,24.35,24.43,157300.0,17.605,17.6773,17.605,17.6628,157300.0
2010-06-24 12:05:00,24.43,24.44,24.38,24.41,135000.0,17.6628,17.67,17.6267,17.6483,135000.0
2010-06-24 12:10:00,24.4,24.41,24.37,24.38,71000.0,17.6411,17.6483,17.6194,17.6267,71000.0
2010-06-24 12:15:00,24.38,24.41,24.37,24.39,63000.0,17.6267,17.6483,17.6194,17.6339,63000.0
2010-06-24 12:20:00,24.39,24.43,24.38,24.39,162300.0,17.6339,17.6628,17.6267,17.6339,162300.0
2010-06-24 12:25:00,24.4,24.4,24.34,24.36,114100.0,17.6411,17.6411,17.5977,17.6122,114100.0
2010-06-24 12:30:00,24.36,24.43,24.35,24.42,175000.0,17.6122,17.6628,17.605,17.6556,175000.0
2010-06-24 12:35:00,24.41,24.42,24.36,24.38,186100.0,17.6483,17.6556,17.6122,17.6267,186100.0
2010-06-24 12:40:00,24.38,24.42,24.37,24.37,156700.0,17.6267,17.6556,17.6194,17.6194,156700.0
2010-06-24 12:45:00,24.37,24.4,24.36,24.37,151100.0,17.6194,17.6411,17.6122,17.6194,151100.0
2010-06-24 12:50:00,24.37,24.4,24.36,24.39,75900.0,17.6194,17.6411,17.6122,17.6339,75900.0
2010-06-24 12:55:00,24.38,24.4,24.38,24.39,142500.0,17.6267,17.6411,17.6267,17.6339,142500.0
2010-06-24 13:00:00,24.4,24.4,24.35,24.38,148600.0,17.6411,17.6411,17.605,17.6267,148600.0
2010-06-24 13:05:00,24.38,24.38,24.36,24.38,116400.0,17.6267,17.6267,17.6122,17.6267,116400.0
2010-06-24 13:10:00,24.38,24.42,24.37,24.41,178000.0,17.6267,17.6556,17.6194,17.6483,178000.0
2010-06-24 13:15:00,24.41,24.42,24.38,24.38,167600.0,17.6483,17.6556,17.6267,17.6267,167600.0
2010-06-24 13:20:00,24.39,24.39,24.35,24.35,177400.0,17.6339,17.6339,17.605,17.605,177400.0
2010-06-24 13:25:00,24.36,24.38,24.35,24.36,334000.0,17.6122,17.6267,17.605,17.6122,334000.0
2010-06-24 13:30:00,24.36,24.41,24.36,24.4,112100.0,17.6122,17.6483,17.6122,17.6411,112100.0
2010-06-24 13:35:00,24.4,24.44,24.4,24.41,291000.0,17.6411,17.67,17.6411,17.6483,291000.0
2010-06-24 13:40:00,24.41,24.42,24.37,24.42,280700.0,17.6483,17.6556,17.6194,17.6556,280700.0
2010-06-24 13:45:00,24.42,24.49,24.42,24.49,507900.0,17.6556,17.7062,17.6556,17.7062,507900.0
2010-06-24 13:50:00,24.48,24.6,24.48,24.58,488800.0,17.699,17.7857,17.699,17.7713,488800.0
2010-06-24 13:55:00,24.57,24.73,24.57,24.64,526500.0,17.764,17.8797,17.764,17.8146,526500.0
2010-06-24 14:00:00,24.64,24.68,24.6,24.61,224400.0,17.8146,17.8436,17.7857,17.7929,224400.0
2010-06-24 14:05:00,24.6,24.6,24.56,24.56,258700.0,17.7857,17.7857,17.7568,17.7568,258700.0
2010-06-24 14:10:00,24.56,24.57,24.5,24.51,203800.0,17.7568,17.764,17.7134,17.7206,203800.0
2010-06-24 14:15:00,24.52,24.56,24.5,24.52,178600.0,17.7279,17.7568,17.7134,17.7279,178600.0
2010-06-24 14:20:00,24.52,24.54,24.51,24.52,137100.0,17.7279,17.7423,17.7206,17.7279,137100.0
2010-06-24 14:25:00,24.53,24.56,24.52,24.54,142100.0,17.7351,17.7568,17.7279,17.7423,142100.0
2010-06-24 14:30:00,24.54,24.55,24.49,24.49,223100.0,17.7423,17.7496,17.7062,17.7062,223100.0
2010-06-24 14:35:00,24.49,24.51,24.44,24.46,185600.0,17.7062,17.7206,17.67,17.6845,185600.0
2010-06-24 14:40:00,24.47,24.49,24.44,24.45,160100.0,17.6917,17.7062,17.67,17.6773,160100.0
2010-06-24 14:45:00,24.46,24.48,24.43,24.44,230900.0,17.6845,17.699,17.6628,17.67,230900.0
2010-06-24 14:50:00,24.44,24.44,24.41,24.42,230700.0,17.67,17.67,17.6483,17.6556,230700.0
2010-06-24 14:55:00,24.41,24.44,24.4,24.43,225900.0,17.6483,17.67,17.6411,17.6628,225900.0
2010-06-24 15:00:00,24.43,24.45,24.41,24.42,222500.0,17.6628,17.6773,17.6483,17.6556,222500.0
2010-06-24 15:05:00,24.42,24.45,24.36,24.38,431100.0,17.6556,17.6773,17.6122,17.6267,431100.0
2010-06-24 15:10:00,24.38,24.4,24.27,24.32,486100.0,17.6267,17.6411,17.5471,17.5833,486100.0
2010-06-24 15:15:00,24.32,24.36,24.26,24.27,354500.0,17.5833,17.6122,17.5399,17.5471,354500.0
2010-06-24 15:20:00,24.27,24.3,24.25,24.26,364200.0,17.5471,17.5688,17.5327,17.5399,364200.0
2010-06-24 15:25:00,24.25,24.33,24.25,24.29,363500.0,17.5327,17.5905,17.5327,17.5616,363500.0
2010-06-24 15:30:00,24.3,24.33,24.26,24.33,409200.0,17.5688,17.5905,17.5399,17.5905,409200.0
2010-06-24 15:35:00,24.32,24.37,24.28,24.31,488600.0,17.5833,17.6194,17.5544,17.576,488600.0
2010-06-24 15:40:00,24.31,24.33,24.26,24.3,533100.0,17.576,17.5905,17.5399,17.5688,533100.0
2010-06-24 15:45:00,24.29,24.31,24.24,24.3,745900.0,17.5616,17.576,17.5254,17.5688,745900.0
2010-06-24 15:50:00,24.3,24.3,24.24,24.25,602400.0,17.5688,17.5688,17.5254,17.5327,602400.0
2010-06-24 15:55:00,24.25,24.28,24.19,24.28,1652500.0,17.5327,17.5544,17.4893,17.5544,1652500.0
2010-06-25 09:30:00,24.65,24.83,24.5,24.72,543200.0,17.8219,17.952,17.7134,17.8725,543200.0
2010-06-25 09:35:00,24.71,24.72,24.51,24.63,639500.0,17.8652,17.8725,17.7206,17.8074,639500.0
2010-06-25 09:40:00,24.63,24.66,24.5,24.58,922000.0,17.8074,17.8291,17.7134,17.7713,922000.0
2010-06-25 09:45:00,24.57,24.81,24.56,24.76,587900.0,17.764,17.9375,17.7568,17.9014,587900.0
2010-06-25 09:50:00,24.76,24.79,24.6,24.62,477800.0,17.9014,17.9231,17.7857,17.8002,477800.0
2010-06-25 09:55:00,24.63,24.67,24.58,24.63,652800.0,17.8074,17.8363,17.7713,17.8074,652800.0
2010-06-25 10:00:00,24.63,24.67,24.55,24.57,546000.0,17.8074,17.8363,17.7496,17.764,546000.0
2010-06-25 10:05:00,24.57,24.7,24.55,24.65,724300.0,17.764,17.858,17.7496,17.8219,724300.0
2010-06-25 10:10:00,24.65,24.68,24.55,24.57,230500.0,17.8219,17.8436,17.7496,17.764,230500.0
2010-06-25 10:15:00,24.6,24.61,24.54,24.57,138700.0,17.7857,17.7929,17.7423,17.764,138700.0
2010-06-25 10:20:00,24.57,24.62,24.56,24.57,227100.0,17.764,17.8002,17.7568,17.764,227100.0
2010-06-25 10:25:00,24.56,24.62,24.54,24.6,107700.0,17.7568,17.8002,17.7423,17.7857,107700.0
2010-06-25 10:30:00,24.6,24.63,24.54,24.59,141700.0,17.7857,17.8074,17.7423,17.7785,141700.0
2010-06-25 10:35:00,24.59,24.6,24.42,24.46,210400.0,17.7785,17.7857,17.6556,17.6845,210400.0
2010-06-25 10:40:00,24.46,24.54,24.45,24.52,197300.0,17.6845,17.7423,17.6773,17.7279,197300.0
2010-06-25 10:45:00,24.53,24.61,24.51,24.58,147100.0,17.7351,17.7929,17.7206,17.7713,147100.0
2010-06-25 10:50:00,24.57,24.59,24.42,24.43,241300.0,17.764,17.7785,17.6556,17.6628,241300.0
2010-06-25 10:55:00,24.43,24.5,24.4,24.43,181600.0,17.6628,17.7134,17.6411,17.6628,181600.0
2010-06-25 11:00:00,24.44,24.5,24.44,24.49,116200.0,17.67,17.7134,17.67,17.7062,116200.0
2010-06-25 11:05:00,24.49,24.53,24.48,24.53,88100.0,17.7062,17.7351,17.699,17.7351,88100.0
2010-06-25 11:10:00,24.53,24.53,24.47,24.49,77700.0,17.7351,17.7351,17.6917,17.7062,77700.0
2010-06-25 11:15:00,24.5,24.54,24.48,24.53,95800.0,17.7134,17.7423,17.699,17.7351,95800.0
2010-06-25 11:20:00,24.53,24.55,24.48,24.55,100200.0,17.7351,17.7496,17.699,17.7496,100200.0
2010-06-25 11:25:00,24.56,24.65,24.53,24.63,102400.0,17.7568,17.8219,17.7351,17.8074,102400.0
2010-06-25 11:30:00,24.63,24.69,24.63,24.66,169400.0,17.8074,17.8508,17.8074,17.8291,169400.0
2010-06-25 11:35:00,24.66,24.68,24.61,24.63,121700.0,17.8291,17.8436,17.7929,17.8074,121700.0
2010-06-25 11:40:00,24.64,24.65,24.6,24.64,68000.0,17.8146,17.8219,17.7857,17.8146,68000.0
2010-06-25 11:45:00,24.64,24.69,24.63,24.68,86800.0,17.8146,17.8508,17.8074,17.8436,86800.0
2010-06-25 11:50:00,24.68,24.7,24.66,24.66,133400.0,17.8436,17.858,17.8291,17.8291,133400.0
2010-06-25 11:55:00,24.67,24.67,24.62,24.63,88600.0,17.8363,17.8363,17.8002,17.8074,88600.0
2010-06-25 12:00:00,24.63,24.65,24.6,24.64,63900.0,17.8074,17.8219,17.7857,17.8146,63900.0
2010-06-25 12:05:00,24.64,24.65,24.6,24.62,179600.0,17.8146,17.8219,17.7857,17.8002,179600.0
2010-06-25 12:10:00,24.62,24.64,24.59,24.64,55600.0,17.8002,17.8146,17.7785,17.8146,55600.0
2010-06-25 12:15:00,24.63,24.63,24.57,24.61,74400.0,17.8074,17.8074,17.764,17.7929,74400.0
2010-06-25 12:20:00,24.62,24.65,24.58,24.58,96200.0,17.8002,17.8219,17.7713,17.7713,96200.0
2010-06-25 12:25:00,24.58,24.64,24.57,24.6,62600.0,17.7713,17.8146,17.764,17.7857,62600.0
2010-06-25 12:30:00,24.6,24.64,24.6,24.63,63900.0,17.7857,17.8146,17.7857,17.8074,63900.0
2010-06-25 12:35:00,24.62,24.65,24.59,24.61,104800.0,17.8002,17.8219,17.7785,17.7929,104800.0
2010-06-25 12:40:00,24.61,24.7,24.61,24.65,91400.0,17.7929,17.858,17.7929,17.8219,91400.0
2010-06-25 12:45:00,24.66,24.7,24.66,24.67,62800.0,17.8291,17.858,17.8291,17.8363,62800.0
2010-06-25 12:50:00,24.67,24.67,24.58,24.58,51100.0,17.8363,17.8363,17.7713,17.7713,51100.0
2010-06-25 12:55:00,24.58,24.64,24.58,24.63,56600.0,17.7713,17.8146,17.7713,17.8074,56600.0
2010-06-25 13:00:00,24.63,24.67,24.61,24.65,61600.0,17.8074,17.8363,17.7929,17.8219,61600.0
2010-06-25 13:05:00,24.65,24.74,24.65,24.74,122400.0,17.8219,17.8869,17.8219,17.8869,122400.0
2010-06-25 13:10:00,24.73,24.75,24.69,24.72,245500.0,17.8797,17.8942,17.8508,17.8725,245500.0
2010-06-25 13:15:00,24.72,24.8,24.71,24.79,208800.0,17.8725,17.9303,17.8652,17.9231,208800.0
2010-06-25 13:20:00,24.78,24.8,24.77,24.78,44800.0,17.9159,17.9303,17.9086,17.9159,44800.0
2010-06-25 13:25:00,24.78,24.91,24.76,24.9,222100.0,17.9159,18.0098,17.9014,18.0026,222100.0
2010-06-25 13:30:00,24.9,24.94,24.87,24.89,265300.0,18.0026,18.0315,17.9809,17.9954,265300.0
2010-06-25 13:35:00,24.88,24.91,24.83,24.83,252200.0,17.9882,18.0098,17.952,17.952,252200.0
2010-06-25 13:40:00,24.84,24.88,24.81,24.88,110100.0,17.9592,17.9882,17.9375,17.9882,110100.0
2010-06-25 13:45:00,24.88,24.9,24.82,24.87,72100.0,17.9882,18.0026,17.9448,17.9809,72100.0
2010-06-25 13:50:00,24.86,24.9,24.83,24.9,91000.0,17.9737,18.0026,17.952,18.0026,91000.0
2010-06-25 13:55:00,24.9,24.91,24.88,24.89,138500.0,18.0026,18.0098,17.9882,17.9954,138500.0
2010-06-25 14:00:00,24.89,25.0,24.86,24.98,269200.0,17.9954,18.0749,17.9737,18.0605,269200.0
2010-06-25 14:05:00,24.98,24.99,24.95,24.99,138200.0,18.0605,18.0677,18.0388,18.0677,138200.0
2010-06-25 14:10:00,24.99,25.11,24.98,25.1,190800.0,18.0677,18.1544,18.0605,18.1472,190800.0
2010-06-25 14:15:00,25.1,25.13,25.06,25.07,171100.0,18.1472,18.1689,18.1183,18.1255,171100.0
2010-06-25 14:20:00,25.08,25.1,24.99,25.07,158900.0,18.1328,18.1472,18.0677,18.1255,158900.0
2010-06-25 14:25:00,25.07,25.1,25.04,25.1,151500.0,18.1255,18.1472,18.1038,18.1472,151500.0
2010-06-25 14:30:00,25.1,25.11,25.01,25.08,172400.0,18.1472,18.1544,18.0821,18.1328,172400.0
2010-06-25 14:35:00,25.08,25.09,25.05,25.08,62500.0,18.1328,18.14,18.1111,18.1328,62500.0
2010-06-25 14:40:00,25.07,25.16,25.06,25.16,171200.0,18.1255,18.1906,18.1183,18.1906,171200.0
2010-06-25 14:45:00,25.16,25.19,25.12,25.13,157800.0,18.1906,18.2123,18.1617,18.1689,157800.0
2010-06-25 14:50:00,25.14,25.23,25.14,25.19,205800.0,18.1761,18.2412,18.1761,18.2123,205800.0
2010-06-25 14:55:00,25.19,25.19,25.12,25.18,146200.0,18.2123,18.2123,18.1617,18.2051,146200.0
2010-06-25 15:00:00,25.18,25.18,25.11,25.17,274400.0,18.2051,18.2051,18.1544,18.1978,274400.0
2010-06-25 15:05:00,25.16,25.2,25.13,25.2,220600.0,18.1906,18.2195,18.1689,18.2195,220600.0
2010-06-25 15:10:00,25.19,25.22,25.19,25.2,112500.0,18.2123,18.234,18.2123,18.2195,112500.0
2010-06-25 15:15:00,25.2,25.2,25.09,25.11,254000.0,18.2195,18.2195,18.14,18.1544,254000.0
2010-06-25 15:20:00,25.11,25.14,25.06,25.08,199500.0,18.1544,18.1761,18.1183,18.1328,199500.0
2010-06-25 15:25:00,25.08,25.09,25.06,25.07,108400.0,18.1328,18.14,18.1183,18.1255,108400.0
2010-06-25 15:30:00,25.06,25.17,25.05,25.16,320600.0,18.1183,18.1978,18.1111,18.1906,320600.0
2010-06-25 15:35:00,25.16,25.18,25.12,25.17,269400.0,18.1906,18.2051,18.1617,18.1978,269400.0
2010-06-25 15:40:00,25.17,25.19,25.05,25.08,419800.0,18.1978,18.2123,18.1111,18.1328,419800.0
2010-06-25 15:45:00,25.09,25.09,24.95,25.0,842500.0,18.14,18.14,18.0388,18.0749,842500.0
2010-06-25 15:50:00,25.01,25.02,24.94,24.97,717100.0,18.0821,18.0894,18.0315,18.0532,717100.0
2010-06-25 15:55:00,24.96,25.06,24.95,25.02,1332000.0,18.046,18.1183,18.0388,18.0894,1332000.0
2010-06-28 09:30:00,25.01,25.05,24.7,24.78,255300.0,18.0821,18.1111,17.858,17.9159,255300.0
2010-06-28 09:35:00,24.78,24.81,24.65,24.79,246100.0,17.9159,17.9375,17.8219,17.9231,246100.0
2010-06-28 09:40:00,24.78,24.8,24.65,24.67,214600.0,17.9159,17.9303,17.8219,17.8363,214600.0
2010-06-28 09:45:00,24.67,24.74,24.61,24.74,273000.0,17.8363,17.8869,17.7929,17.8869,273000.0
2010-06-28 09:50:00,24.74,24.77,24.66,24.71,206400.0,17.8869,17.9086,17.8291,17.8652,206400.0
2010-06-28 09:55:00,24.7,24.74,24.65,24.73,225600.0,17.858,17.8869,17.8219,17.8797,225600.0
2010-06-28 10:00:00,24.74,24.84,24.69,24.82,168600.0,17.8869,17.9592,17.8508,17.9448,168600.0
2010-06-28 10:05:00,24.81,24.84,24.74,24.78,130300.0,17.9375,17.9592,17.8869,17.9159,130300.0
2010-06-28 10:10:00,24.79,24.82,24.74,24.79,100400.0,17.9231,17.9448,17.8869,17.9231,100400.0
2010-06-28 10:15:00,24.79,24.87,24.71,24.71,140800.0,17.9231,17.9809,17.8652,17.8652,140800.0
2010-06-28 10:20:00,24.71,24.76,24.7,24.73,139100.0,17.8652,17.9014,17.858,17.8797,139100.0
2010-06-28 10:25:00,24.72,24.76,24.65,24.67,177600.0,17.8725,17.9014,17.8219,17.8363,177600.0
2010-06-28 10:30:00,24.67,24.7,24.56,24.61,194600.0,17.8363,17.858,17.7568,17.7929,194600.0
2010-06-28 10:35:00,24.61,24.62,24.55,24.57,147800.0,17.7929,17.8002,17.7496,17.764,147800.0
2010-06-28 10:40:00,24.58,24.67,24.57,24.61,217000.0,17.7713,17.8363,17.764,17.7929,217000.0
2010-06-28 10:45:00,24.62,24.7,24.6,24.68,94100.0,17.8002,17.858,17.7857,17.8436,94100.0
2010-06-28 10:50:00,24.68,24.74,24.67,24.73,133300.0,17.8436,17.8869,17.8363,17.8797,133300.0
2010-06-28 10:55:00,24.73,24.74,24.68,24.71,94500.0,17.8797,17.8869,17.8436,17.8652,94500.0
2010-06-28 11:00:00,24.71,24.75,24.7,24.74,78600.0,17.8652,17.8942,17.858,17.8869,78600.0
2010-06-28 11:05:00,24.75,24.78,24.7,24.74,313700.0,17.8942,17.9159,17.858,17.8869,313700.0
2010-06-28 11:10:00,24.73,24.73,24.66,24.66,73100.0,17.8797,17.8797,17.8291,17.8291,73100.0
2010-06-28 11:15:00,24.67,24.68,24.61,24.62,95300.0,17.8363,17.8436,17.7929,17.8002,95300.0
2010-06-28 11:20:00,24.62,24.66,24.6,24.61,83300.0,17.8002,17.8291,17.7857,17.7929,83300.0
2010-06-28 11:25:00,24.61,24.69,24.6,24.67,101200.0,17.7929,17.8508,17.7857,17.8363,101200.0
2010-06-28 11:30:00,24.68,24.73,24.62,24.64,91000.0,17.8436,17.8797,17.8002,17.8146,91000.0
2010-06-28 11:35:00,24.64,24.69,24.62,24.63,100200.0,17.8146,17.8508,17.8002,17.8074,100200.0
2010-06-28 11:40:00,24.61,24.71,24.61,24.63,84000.0,17.7929,17.8652,17.7929,17.8074,84000.0
2010-06-28 11:45:00,24.62,24.67,24.6,24.64,134900.0,17.8002,17.8363,17.7857,17.8146,134900.0
2010-06-28 11:50:00,24.65,24.65,24.56,24.57,139000.0,17.8219,17.8219,17.7568,17.764,139000.0
2010-06-28 11:55:00,24.57,24.6,24.56,24.56,94000.0,17.764,17.7857,17.7568,17.7568,94000.0
2010-06-28 12:00:00,24.57,24.6,24.54,24.55,152700.0,17.764,17.7857,17.7423,17.7496,152700.0
2010-06-28 12:05:00,24.54,24.57,24.53,24.57,95400.0,17.7423,17.764,17.7351,17.764,95400.0
2010-06-28 12:10:00,24.56,24.58,24.5,24.53,213800.0,17.7568,17.7713,17.7134,17.7351,213800.0
2010-06-28 12:15:00,24.53,24.54,24.49,24.52,209000.0,17.7351,17.7423,17.7062,17.7279,209000.0
2010-06-28 12:20:00,24.51,24.6,24.51,24.6,106000.0,17.7206,17.7857,17.7206,17.7857,106000.0
2010-06-28 12:25:00,24.59,24.62,24.57,24.62,82000.0,17.7785,17.8002,17.764,17.8002,82000.0
2010-06-28 12:30:00,24.62,24.64,24.56,24.58,75700.0,17.8002,17.8146,17.7568,17.7713,75700.0
2010-06-28 12:35:00,24.59,24.62,24.55,24.55,114200.0,17.7785,17.8002,17.7496,17.7496,114200.0
2010-06-28 12:40:00,24.55,24.6,24.53,24.58,95400.0,17.7496,17.7857,17.7351,17.7713,95400.0
2010-06-28 12:45:00,24.58,24.6,24.5,24.59,82700.0,17.7713,17.7857,17.7134,17.7785,82700.0
2010-06-28 12:50:00,24.59,24.59,24.51,24.57,106400.0,17.7785,17.7785,17.7206,17.764,106400.0
2010-06-28 12:55:00,24.56,24.58,24.56,24.56,25500.0,17.7568,17.7713,17.7568,17.7568,25500.0
2010-06-28 13:00:00,24.57,24.57,24.5,24.5,103300.0,17.764,17.764,17.7134,17.7134,103300.0
2010-06-28 13:05:00,24.51,24.52,24.45,24.46,247600.0,17.7206,17.7279,17.6773,17.6845,247600.0
2010-06-28 13:10:00,24.46,24.47,24.42,24.45,137400.0,17.6845,17.6917,17.6556,17.6773,137400.0
2010-06-28 13:15:00,24.45,24.46,24.41,24.42,101200.0,17.6773,17.6845,17.6483,17.6556,101200.0
2010-06-28 13:20:00,24.42,24.48,24.41,24.47,88400.0,17.6556,17.699,17.6483,17.6917,88400.0
2010-06-28 13:25:00,24.46,24.51,24.45,24.45,53800.0,17.6845,17.7206,17.6773,17.6773,53800.0
2010-06-28 13:30:00,24.46,24.47,24.44,24.46,73700.0,17.6845,17.6917,17.67,17.6845,73700.0
2010-06-28 13:35:00,24.45,24.46,24.41,24.45,94000.0,17.6773,17.6845,17.6483,17.6773,94000.0
2010-06-28 13:40:00,24.45,24.49,24.44,24.46,73600.0,17.6773,17.7062,17.67,17.6845,73600.0
2010-06-28 13:45:00,24.46,24.52,24.44,24.52,81500.0,17.6845,17.7279,17.67,17.7279,81500.0
2010-06-28 13:50:00,24.51,24.54,24.51,24.52,53500.0,17.7206,17.7423,17.7206,17.7279,53500.0
2010-06-28 13:55:00,24.53,24.54,24.52,24.52,78900.0,17.7351,17.7423,17.7279,17.7279,78900.0
2010-06-28 14:00:00,24.52,24.53,24.49,24.5,94700.0,17.7279,17.7351,17.7062,17.7134,94700.0
2010-06-28 14:05:00,24.49,24.51,24.47,24.5,76000.0,17.7062,17.7206,17.6917,17.7134,76000.0
2010-06-28 14:10:00,24.5,24.51,24.49,24.5,74700.0,17.7134,17.7206,17.7062,17.7134,74700.0
2010-06-28 14:15:00,24.51,24.53,24.5,24.5,63300.0,17.7206,17.7351,17.7134,17.7134,63300.0
2010-06-28 14:20:00,24.5,24.55,24.5,24.53,90400.0,17.7134,17.7496,17.7134,17.7351,90400.0
2010-06-28 14:25:00,24.54,24.59,24.53,24.55,150400.0,17.7423,17.7785,17.7351,17.7496,150400.0
2010-06-28 14:30:00,24.54,24.55,24.5,24.5,110000.0,17.7423,17.7496,17.7134,17.7134,110000.0
2010-06-28 14:35:00,24.51,24.54,24.48,24.5,223800.0,17.7206,17.7423,17.699,17.7134,223800.0
2010-06-28 14:40:00,24.5,24.56,24.5,24.54,164300.0,17.7134,17.7568,17.7134,17.7423,164300.0
2010-06-28 14:45:00,24.53,24.55,24.52,24.55,105400.0,17.7351,17.7496,17.7279,17.7496,105400.0
2010-06-28 14:50:00,24.55,24.57,24.52,24.53,140900.0,17.7496,17.764,17.7279,17.7351,140900.0
2010-06-28 14:55:00,24.52,24.57,24.52,24.57,189600.0,17.7279,17.764,17.7279,17.764,189600.0
2010-06-28 15:00:00,24.57,24.58,24.5,24.51,185400.0,17.764,17.7713,17.7134,17.7206,185400.0
2010-06-28 15:05:00,24.51,24.56,24.5,24.55,150100.0,17.7206,17.7568,17.7134,17.7496,150100.0
2010-06-28 15:10:00,24.54,24.6,24.54,24.58,416300.0,17.7423,17.7857,17.7423,17.7713,416300.0
2010-06-28 15:15:00,24.57,24.6,24.53,24.6,194300.0,17.764,17.7857,17.7351,17.7857,194300.0
2010-06-28 15:20:00,24.6,24.62,24.55,24.56,256400.0,17.7857,17.8002,17.7496,17.7568,256400.0
2010-06-28 15:25:00,24.56,24.56,24.5,24.52,210500.0,17.7568,17.7568,17.7134,17.7279,210500.0
2010-06-28 15:30:00,24.52,24.58,24.5,24.57,144800.0,17.7279,17.7713,17.7134,17.764,144800.0
2010-06-28 15:35:00,24.56,24.59,24.56,24.57,121900.0,17.7568,17.7785,17.7568,17.764,121900.0
2010-06-28 15:40:00,24.58,24.63,24.57,24.61,159800.0,17.7713,17.8074,17.764,17.7929,159800.0
2010-06-28 15:45:00,24.62,24.65,24.59,24.63,253800.0,17.8002,17.8219,17.7785,17.8074,253800.0
2010-06-28 15:50:00,24.63,24.64,24.53,24.56,460300.0,17.8074,17.8146,17.7351,17.7568,460300.0
2010-06-28 15:55:00,24.55,24.56,24.5,24.51,780200.0,17.7496,17.7568,17.7134,17.7206,780200.0
2010-06-29 09:30:00,24.02,24.04,23.81,23.89,546300.0,17.3664,17.3808,17.2145,17.2724,546300.0
2010-06-29 09:35:00,23.89,23.93,23.72,23.8,679800.0,17.2724,17.3013,17.1495,17.2073,679800.0
2010-06-29 09:40:00,23.8,23.82,23.7,23.79,395000.0,17.2073,17.2218,17.135,17.2001,395000.0
2010-06-29 09:45:00,23.78,23.84,23.71,23.77,232600.0,17.1929,17.2362,17.1422,17.1856,232600.0
2010-06-29 09:50:00,23.78,23.82,23.74,23.81,155900.0,17.1929,17.2218,17.1639,17.2145,155900.0
2010-06-29 09:55:00,23.81,23.88,23.81,23.84,209200.0,17.2145,17.2652,17.2145,17.2362,209200.0
2010-06-29 10:00:00,23.83,23.84,23.67,23.72,616100.0,17.229,17.2362,17.1133,17.1495,616100.0
2010-06-29 10:05:00,23.72,23.85,23.69,23.82,257100.0,17.1495,17.2435,17.1278,17.2218,257100.0
2010-06-29 10:10:00,23.82,23.86,23.78,23.81,260500.0,17.2218,17.2507,17.1929,17.2145,260500.0
2010-06-29 10:15:00,23.81,23.82,23.75,23.8,171900.0,17.2145,17.2218,17.1712,17.2073,171900.0
2010-06-29 10:20:00,23.79,23.82,23.75,23.82,188300.0,17.2001,17.2218,17.1712,17.2218,188300.0
2010-06-29 10:25:00,23.82,23.82,23.66,23.67,292200.0,17.2218,17.2218,17.1061,17.1133,292200.0
2010-06-29 10:30:00,23.67,23.85,23.65,23.81,381100.0,17.1133,17.2435,17.0989,17.2145,381100.0
2010-06-29 10:35:00,23.8,23.83,23.77,23.81,249200.0,17.2073,17.229,17.1856,17.2145,249200.0
2010-06-29 10:40:00,23.81,23.91,23.79,23.89,251300.0,17.2145,17.2868,17.2001,17.2724,251300.0
2010-06-29 10:45:00,23.88,23.9,23.85,23.86,154600.0,17.2652,17.2796,17.2435,17.2507,154600.0
2010-06-29 10:50:00,23.87,23.95,23.85,23.92,239500.0,17.2579,17.3158,17.2435,17.2941,239500.0
2010-06-29 10:55:00,23.92,23.95,23.89,23.91,120900.0,17.2941,17.3158,17.2724,17.2868,120900.0
2010-06-29 11:00:00,23.91,23.92,23.86,23.89,112600.0,17.2868,17.2941,17.2507,17.2724,112600.0
2010-06-29 11:05:00,23.89,23.89,23.81,23.88,172900.0,17.2724,17.2724,17.2145,17.2652,172900.0
2010-06-29 11:10:00,23.88,23.99,23.88,23.99,312900.0,17.2652,17.3447,17.2652,17.3447,312900.0
2010-06-29 11:15:00,23.99,23.99,23.89,23.91,405100.0,17.3447,17.3447,17.2724,17.2868,405100.0
2010-06-29 11:20:00,23.91,23.96,23.83,23.84,117800.0,17.2868,17.323,17.229,17.2362,117800.0
2010-06-29 11:25:00,23.85,23.86,23.77,23.78,105000.0,17.2435,17.2507,17.1856,17.1929,105000.0
2010-06-29 11:30:00,23.78,23.8,23.74,23.74,213600.0,17.1929,17.2073,17.1639,17.1639,213600.0
2010-06-29 11:35:00,23.75,23.78,23.73,23.74,127300.0,17.1712,17.1929,17.1567,17.1639,127300.0
2010-06-29 11:40:00,23.73,23.74,23.63,23.64,398100.0,17.1567,17.1639,17.0844,17.0916,398100.0
2010-06-29 11:45:00,23.64,23.69,23.61,23.66,236600.0,17.0916,17.1278,17.0699,17.1061,236600.0
2010-06-29 11:50:00,23.65,23.68,23.63,23.63,82300.0,17.0989,17.1206,17.0844,17.0844,82300.0
2010-06-29 11:55:00,23.63,23.64,23.58,23.58,126700.0,17.0844,17.0916,17.0483,17.0483,126700.0
2010-06-29 12:00:00,23.59,23.59,23.55,23.56,128300.0,17.0555,17.0555,17.0266,17.0338,128300.0
2010-06-29 12:05:00,23.55,23.56,23.51,23.54,193400.0,17.0266,17.0338,16.9976,17.0193,193400.0
2010-06-29 12:10:00,23.55,23.55,23.5,23.54,162700.0,17.0266,17.0266,16.9904,17.0193,162700.0
2010-06-29 12:15:00,23.55,23.67,23.51,23.61,215700.0,17.0266,17.1133,16.9976,17.0699,215700.0
2010-06-29 12:20:00,23.61,23.7,23.6,23.7,115900.0,17.0699,17.135,17.0627,17.135,115900.0
2010-06-29 12:25:00,23.7,23.71,23.59,23.59,270900.0,17.135,17.1422,17.0555,17.0555,270900.0
2010-06-29 12:30:00,23.59,23.6,23.49,23.51,418600.0,17.0555,17.0627,16.9832,16.9976,418600.0
2010-06-29 12:35:00,23.5,23.55,23.45,23.48,634600.0,16.9904,17.0266,16.9543,16.976,634600.0
2010-06-29 12:40:00,23.48,23.57,23.47,23.54,417400.0,16.976,17.041,16.9687,17.0193,417400.0
2010-06-29 12:45:00,23.55,23.61,23.54,23.58,81800.0,17.0266,17.0699,17.0193,17.0483,81800.0
2010-06-29 12:50:00,23.58,23.6,23.56,23.57,86500.0,17.0483,17.0627,17.0338,17.041,86500.0
2010-06-29 12:55:00,23.56,23.58,23.55,23.55,107000.0,17.0338,17.0483,17.0266,17.0266,107000.0
2010-06-29 13:00:00,23.55,23.56,23.5,23.51,150500.0,17.0266,17.0338,16.9904,16.9976,150500.0
2010-06-29 13:05:00,23.51,23.52,23.42,23.48,239700.0,16.9976,17.0049,16.9326,16.976,239700.0
2010-06-29 13:10:00,23.49,23.49,23.46,23.48,98800.0,16.9832,16.9832,16.9615,16.976,98800.0
2010-06-29 13:15:00,23.47,23.49,23.45,23.48,117400.0,16.9687,16.9832,16.9543,16.976,117400.0
2010-06-29 13:20:00,23.47,23.52,23.45,23.46,153000.0,16.9687,17.0049,16.9543,16.9615,153000.0
2010-06-29 13:25:00,23.46,23.47,23.43,23.45,348600.0,16.9615,16.9687,16.9398,16.9543,348600.0
2010-06-29 13:30:00,23.45,23.45,23.35,23.37,214700.0,16.9543,16.9543,16.882,16.8964,214700.0
2010-06-29 13:35:00,23.37,23.4,23.35,23.36,227100.0,16.8964,16.9181,16.882,16.8892,227100.0
2010-06-29 13:40:00,23.36,23.41,23.36,23.4,156300.0,16.8892,16.9253,16.8892,16.9181,156300.0
2010-06-29 13:45:00,23.4,23.44,23.38,23.43,194600.0,16.9181,16.947,16.9037,16.9398,194600.0
2010-06-29 13:50:00,23.43,23.44,23.38,23.41,129800.0,16.9398,16.947,16.9037,16.9253,129800.0
2010-06-29 13:55:00,23.41,23.5,23.41,23.46,163200.0,16.9253,16.9904,16.9253,16.9615,163200.0
2010-06-29 14:00:00,23.47,23.48,23.43,23.45,143700.0,16.9687,16.976,16.9398,16.9543,143700.0
2010-06-29 14:05:00,23.45,23.53,23.44,23.49,168500.0,16.9543,17.0121,16.947,16.9832,168500.0
2010-06-29 14:10:00,23.5,23.55,23.49,23.49,265500.0,16.9904,17.0266,16.9832,16.9832,265500.0
2010-06-29 14:15:00,23.5,23.53,23.47,23.5,260800.0,16.9904,17.0121,16.9687,16.9904,260800.0
2010-06-29 14:20:00,23.5,23.54,23.46,23.53,111000.0,16.9904,17.0193,16.9615,17.0121,111000.0
2010-06-29 14:25:00,23.54,23.55,23.48,23.49,119800.0,17.0193,17.0266,16.976,16.9832,119800.0
2010-06-29 14:30:00,23.48,23.52,23.46,23.48,267500.0,16.976,17.0049,16.9615,16.976,267500.0
2010-06-29 14:35:00,23.48,23.53,23.48,23.5,186500.0,16.976,17.0121,16.976,16.9904,186500.0
2010-06-29 14:40:00,23.51,23.51,23.48,23.5,121500.0,16.9976,16.9976,16.976,16.9904,121500.0
2010-06-29 14:45:00,23.5,23.53,23.47,23.49,452300.0,16.9904,17.0121,16.9687,16.9832,452300.0
2010-06-29 14:50:00,23.49,23.51,23.44,23.49,290100.0,16.9832,16.9976,16.947,16.9832,290100.0
2010-06-29 14:55:00,23.49,23.5,23.41,23.43,130900.0,16.9832,16.9904,16.9253,16.9398,130900.0
2010-06-29 15:00:00,23.43,23.47,23.4,23.45,123300.0,16.9398,16.9687,16.9181,16.9543,123300.0
2010-06-29 15:05:00,23.45,23.49,23.43,23.43,324400.0,16.9543,16.9832,16.9398,16.9398,324400.0
2010-06-29 15:10:00,23.42,23.43,23.4,23.41,153400.0,16.9326,16.9398,16.9181,16.9253,153400.0
2010-06-29 15:15:00,23.41,23.45,23.4,23.41,253100.0,16.9253,16.9543,16.9181,16.9253,253100.0
2010-06-29 15:20:00,23.41,23.43,23.29,23.36,590200.0,16.9253,16.9398,16.8386,16.8892,590200.0
2010-06-29 15:25:00,23.36,23.37,23.3,23.33,247000.0,16.8892,16.8964,16.8458,16.8675,247000.0
2010-06-29 15:30:00,23.33,23.38,23.27,23.37,536300.0,16.8675,16.9037,16.8241,16.8964,536300.0
2010-06-29 15:35:00,23.37,23.41,23.35,23.38,390300.0,16.8964,16.9253,16.882,16.9037,390300.0
2010-06-29 15:40:00,23.38,23.42,23.32,23.33,479900.0,16.9037,16.9326,16.8603,16.8675,479900.0
2010-06-29 15:45:00,23.32,23.34,23.29,23.33,594300.0,16.8603,16.8747,16.8386,16.8675,594300.0
2010-06-29 15:50:00,23.32,23.49,23.3,23.48,843500.0,16.8603,16.9832,16.8458,16.976,843500.0
2010-06-29 15:55:00,23.49,23.51,23.42,23.48,1590000.0,16.9832,16.9976,16.9326,16.976,1590000.0
2010-06-30 09:30:00,23.47,23.72,23.47,23.65,403300.0,16.9687,17.1495,16.9687,17.0989,403300.0
2010-06-30 09:35:00,23.63,23.78,23.63,23.74,176000.0,17.0844,17.1929,17.0844,17.1639,176000.0
2010-06-30 09:40:00,23.75,23.79,23.65,23.68,286600.0,17.1712,17.2001,17.0989,17.1206,286600.0
2010-06-30 09:45:00,23.68,23.79,23.68,23.75,242100.0,17.1206,17.2001,17.1206,17.1712,242100.0
2010-06-30 09:50:00,23.75,23.78,23.69,23.76,321600.0,17.1712,17.1929,17.1278,17.1784,321600.0
2010-06-30 09:55:00,23.76,23.8,23.74,23.75,180400.0,17.1784,17.2073,17.1639,17.1712,180400.0
2010-06-30 10:00:00,23.75,23.78,23.69,23.78,348700.0,17.1712,17.1929,17.1278,17.1929,348700.0
2010-06-30 10:05:00,23.78,23.8,23.71,23.73,187300.0,17.1929,17.2073,17.1422,17.1567,187300.0
2010-06-30 10:10:00,23.72,23.72,23.66,23.69,190400.0,17.1495,17.1495,17.1061,17.1278,190400.0
2010-06-30 10:15:00,23.68,23.76,23.67,23.73,192600.0,17.1206,17.1784,17.1133,17.1567,192600.0
2010-06-30 10:20:00,23.73,23.75,23.65,23.67,302600.0,17.1567,17.1712,17.0989,17.1133,302600.0
2010-06-30 10:25:00,23.67,23.73,23.65,23.73,156700.0,17.1133,17.1567,17.0989,17.1567,156700.0
2010-06-30 10:30:00,23.72,23.76,23.7,23.72,275900.0,17.1495,17.1784,17.135,17.1495,275900.0
2010-06-30 10:35:00,23.72,23.73,23.6,23.61,749000.0,17.1495,17.1567,17.0627,17.0699,749000.0
2010-06-30 10:40:00,23.61,23.66,23.59,23.6,503300.0,17.0699,17.1061,17.0555,17.0627,503300.0
2010-06-30 10:45:00,23.61,23.64,23.59,23.6,312900.0,17.0699,17.0916,17.0555,17.0627,312900.0
2010-06-30 10:50:00,23.6,23.6,23.49,23.5,434100.0,17.0627,17.0627,16.9832,16.9904,434100.0
2010-06-30 10:55:00,23.5,23.52,23.47,23.47,226300.0,16.9904,17.0049,16.9687,16.9687,226300.0
2010-06-30 11:00:00,23.48,23.53,23.45,23.53,244500.0,16.976,17.0121,16.9543,17.0121,244500.0
2010-06-30 11:05:00,23.52,23.53,23.48,23.5,186800.0,17.0049,17.0121,16.976,16.9904,186800.0
2010-06-30 11:10:00,23.5,23.52,23.45,23.49,445000.0,16.9904,17.0049,16.9543,16.9832,445000.0
2010-06-30 11:15:00,23.49,23.51,23.46,23.47,217100.0,16.9832,16.9976,16.9615,16.9687,217100.0
2010-06-30 11:20:00,23.48,23.5,23.45,23.5,157400.0,16.976,16.9904,16.9543,16.9904,157400.0
2010-06-30 11:25:00,23.49,23.51,23.44,23.45,186500.0,16.9832,16.9976,16.947,16.9543,186500.0
2010-06-30 11:30:00,23.45,23.48,23.44,23.45,223200.0,16.9543,16.976,16.947,16.9543,223200.0
2010-06-30 11:35:00,23.45,23.48,23.41,23.46,152900.0,16.9543,16.976,16.9253,16.9615,152900.0
2010-06-30 11:40:00,23.46,23.54,23.46,23.53,115100.0,16.9615,17.0193,16.9615,17.0121,115100.0
2010-06-30 11:45:00,23.53,23.55,23.5,23.53,130200.0,17.0121,17.0266,16.9904,17.0121,130200.0
2010-06-30 11:50:00,23.53,23.54,23.46,23.46,82400.0,17.0121,17.0193,16.9615,16.9615,82400.0
2010-06-30 11:55:00,23.46,23.5,23.45,23.45,103800.0,16.9615,16.9904,16.9543,16.9543,103800.0
2010-06-30 12:00:00,23.46,23.48,23.44,23.48,202800.0,16.9615,16.976,16.947,16.976,202800.0
2010-06-30 12:05:00,23.48,23.48,23.45,23.47,56900.0,16.976,16.976,16.9543,16.9687,56900.0
2010-06-30 12:10:00,23.48,23.5,23.47,23.48,110400.0,16.976,16.9904,16.9687,16.976,110400.0
2010-06-30 12:15:00,23.48,23.5,23.47,23.5,116200.0,16.976,16.9904,16.9687,16.9904,116200.0
2010-06-30 12:20:00,23.5,23.5,23.47,23.5,81000.0,16.9904,16.9904,16.9687,16.9904,81000.0
2010-06-30 12:25:00,23.49,23.52,23.47,23.48,70100.0,16.9832,17.0049,16.9687,16.976,70100.0
2010-06-30 12:30:00,23.48,23.54,23.48,23.54,94600.0,16.976,17.0193,16.976,17.0193,94600.0
2010-06-30 12:35:00,23.54,23.54,23.5,23.5,54100.0,17.0193,17.0193,16.9904,16.9904,54100.0
2010-06-30 12:40:00,23.5,23.51,23.41,23.41,164400.0,16.9904,16.9976,16.9253,16.9253,164400.0
2010-06-30 12:45:00,23.42,23.42,23.34,23.41,176300.0,16.9326,16.9326,16.8747,16.9253,176300.0
2010-06-30 12:50:00,23.41,23.45,23.41,23.45,171200.0,16.9253,16.9543,16.9253,16.9543,171200.0
2010-06-30 12:55:00,23.45,23.48,23.42,23.42,88100.0,16.9543,16.976,16.9326,16.9326,88100.0
2010-06-30 13:00:00,23.42,23.46,23.4,23.46,81100.0,16.9326,16.9615,16.9181,16.9615,81100.0
2010-06-30 13:05:00,23.46,23.47,23.41,23.43,84700.0,16.9615,16.9687,16.9253,16.9398,84700.0
2010-06-30 13:10:00,23.43,23.51,23.43,23.49,137600.0,16.9398,16.9976,16.9398,16.9832,137600.0
2010-06-30 13:15:00,23.49,23.49,23.45,23.49,56900.0,16.9832,16.9832,16.9543,16.9832,56900.0
2010-06-30 13:20:00,23.49,23.52,23.48,23.52,83100.0,16.9832,17.0049,16.976,17.0049,83100.0
2010-06-30 13:25:00,23.52,23.53,23.48,23.5,101800.0,17.0049,17.0121,16.976,16.9904,101800.0
2010-06-30 13:30:00,23.5,23.5,23.39,23.4,178300.0,16.9904,16.9904,16.9109,16.9181,178300.0
2010-06-30 13:35:00,23.4,23.45,23.4,23.42,62200.0,16.9181,16.9543,16.9181,16.9326,62200.0
2010-06-30 13:40:00,23.42,23.45,23.42,23.45,39100.0,16.9326,16.9543,16.9326,16.9543,39100.0
2010-06-30 13:45:00,23.45,23.5,23.44,23.48,66500.0,16.9543,16.9904,16.947,16.976,66500.0
2010-06-30 13:50:00,23.47,23.5,23.45,23.49,91000.0,16.9687,16.9904,16.9543,16.9832,91000.0
2010-06-30 13:55:00,23.49,23.5,23.48,23.49,70700.0,16.9832,16.9904,16.976,16.9832,70700.0
2010-06-30 14:00:00,23.49,23.56,23.48,23.5,139500.0,16.9832,17.0338,16.976,16.9904,139500.0
2010-06-30 14:05:00,23.51,23.51,23.43,23.49,181400.0,16.9976,16.9976,16.9398,16.9832,181400.0
2010-06-30 14:10:00,23.49,23.52,23.46,23.48,103300.0,16.9832,17.0049,16.9615,16.976,103300.0
2010-06-30 14:15:00,23.48,23.53,23.47,23.51,150200.0,16.976,17.0121,16.9687,16.9976,150200.0
2010-06-30 14:20:00,23.51,23.52,23.47,23.49,312200.0,16.9976,17.0049,16.9687,16.9832,312200.0
2010-06-30 14:25:00,23.49,23.52,23.45,23.47,119400.0,16.9832,17.0049,16.9543,16.9687,119400.0
2010-06-30 14:30:00,23.47,23.51,23.46,23.46,72600.0,16.9687,16.9976,16.9615,16.9615,72600.0
2010-06-30 14:35:00,23.47,23.5,23.47,23.47,72300.0,16.9687,16.9904,16.9687,16.9687,72300.0
2010-06-30 14:40:00,23.47,23.48,23.41,23.44,89500.0,16.9687,16.976,16.9253,16.947,89500.0
2010-06-30 14:45:00,23.45,23.47,23.42,23.44,180800.0,16.9543,16.9687,16.9326,16.947,180800.0
2010-06-30 14:50:00,23.45,23.47,23.43,23.46,112700.0,16.9543,16.9687,16.9398,16.9615,112700.0
2010-06-30 14:55:00,23.46,23.47,23.44,23.45,104100.0,16.9615,16.9687,16.947,16.9543,104100.0
2010-06-30 15:00:00,23.44,23.47,23.44,23.47,147100.0,16.947,16.9687,16.947,16.9687,147100.0
2010-06-30 15:05:00,23.47,23.48,23.44,23.44,128600.0,16.9687,16.976,16.947,16.947,128600.0
2010-06-30 15:10:00,23.45,23.46,23.42,23.42,332700.0,16.9543,16.9615,16.9326,16.9326,332700.0
2010-06-30 15:15:00,23.42,23.44,23.37,23.43,359300.0,16.9326,16.947,16.8964,16.9398,359300.0
2010-06-30 15:20:00,23.44,23.46,23.41,23.44,517100.0,16.947,16.9615,16.9253,16.947,517100.0
2010-06-30 15:25:00,23.44,23.44,23.28,23.34,855800.0,16.947,16.947,16.8314,16.8747,855800.0
2010-06-30 15:30:00,23.33,23.39,23.3,23.33,670200.0,16.8675,16.9109,16.8458,16.8675,670200.0
2010-06-30 15:35:00,23.33,23.36,23.23,23.24,599600.0,16.8675,16.8892,16.7952,16.8024,599600.0
2010-06-30 15:40:00,23.23,23.27,23.17,23.17,699100.0,16.7952,16.8241,16.7518,16.7518,699100.0
2010-06-30 15:45:00,23.17,23.26,23.14,23.23,543100.0,16.7518,16.8169,16.7301,16.7952,543100.0
2010-06-30 15:50:00,23.22,23.25,23.16,23.17,531100.0,16.788,16.8097,16.7446,16.7518,531100.0
2010-06-30 15:55:00,23.18,23.22,23.14,23.19,966500.0,16.7591,16.788,16.7301,16.7663,966500.0
2010-07-01 09:30:00,23.21,23.3,23.12,23.23,278800.0,16.7807,16.8458,16.7157,16.7952,278800.0
2010-07-01 09:35:00,23.23,23.27,23.18,23.21,235800.0,16.7952,16.8241,16.7591,16.7807,235800.0
2010-07-01 09:40:00,23.2,23.32,23.17,23.24,201100.0,16.7735,16.8603,16.7518,16.8024,201100.0
2010-07-01 09:45:00,23.23,23.26,23.19,23.22,241400.0,16.7952,16.8169,16.7663,16.788,241400.0
2010-07-01 09:50:00,23.21,23.21,23.11,23.14,360100.0,16.7807,16.7807,16.7084,16.7301,360100.0
2010-07-01 09:55:00,23.14,23.16,23.08,23.11,317300.0,16.7301,16.7446,16.6868,16.7084,317300.0
2010-07-01 10:00:00,23.11,23.11,22.89,22.95,695900.0,16.7084,16.7084,16.5494,16.5928,695900.0
2010-07-01 10:05:00,22.95,23.01,22.91,22.98,427700.0,16.5928,16.6361,16.5639,16.6145,427700.0
2010-07-01 10:10:00,22.98,23.03,22.86,22.88,411400.0,16.6145,16.6506,16.5277,16.5422,411400.0
2010-07-01 10:15:00,22.88,22.94,22.72,22.73,521900.0,16.5422,16.5855,16.4265,16.4337,521900.0
2010-07-01 10:20:00,22.73,22.8,22.65,22.78,895200.0,16.4337,16.4843,16.3759,16.4699,895200.0
2010-07-01 10:25:00,22.78,22.83,22.74,22.76,209900.0,16.4699,16.506,16.4409,16.4554,209900.0
2010-07-01 10:30:00,22.76,22.77,22.63,22.64,312200.0,16.4554,16.4626,16.3614,16.3686,312200.0
2010-07-01 10:35:00,22.64,22.65,22.54,22.59,296200.0,16.3686,16.3759,16.2963,16.3325,296200.0
2010-07-01 10:40:00,22.6,22.62,22.51,22.57,505600.0,16.3397,16.3542,16.2747,16.318,505600.0
2010-07-01 10:45:00,22.57,22.6,22.54,22.59,505800.0,16.318,16.3397,16.2963,16.3325,505800.0
2010-07-01 10:50:00,22.59,22.62,22.57,22.59,395000.0,16.3325,16.3542,16.318,16.3325,395000.0
2010-07-01 10:55:00,22.59,22.59,22.52,22.52,232400.0,16.3325,16.3325,16.2819,16.2819,232400.0
2010-07-01 11:00:00,22.52,22.53,22.44,22.47,334200.0,16.2819,16.2891,16.224,16.2457,334200.0
2010-07-01 11:05:00,22.46,22.49,22.4,22.43,325400.0,16.2385,16.2602,16.1951,16.2168,325400.0
2010-07-01 11:10:00,22.43,22.52,22.41,22.48,288800.0,16.2168,16.2819,16.2024,16.253,288800.0
2010-07-01 11:15:00,22.49,22.59,22.49,22.59,259200.0,16.2602,16.3325,16.2602,16.3325,259200.0
2010-07-01 11:20:00,22.59,22.67,22.53,22.62,357300.0,16.3325,16.3903,16.2891,16.3542,357300.0
2010-07-01 11:25:00,22.61,22.68,22.59,22.64,270200.0,16.347,16.3976,16.3325,16.3686,270200.0
2010-07-01 11:30:00,22.63,22.69,22.61,22.69,255900.0,16.3614,16.4048,16.347,16.4048,255900.0
2010-07-01 11:35:00,22.68,22.81,22.68,22.8,222900.0,16.3976,16.4916,16.3976,16.4843,222900.0
2010-07-01 11:40:00,22.8,22.8,22.74,22.79,134600.0,16.4843,16.4843,16.4409,16.4771,134600.0
2010-07-01 11:45:00,22.79,22.81,22.75,22.76,246800.0,16.4771,16.4916,16.4482,16.4554,246800.0
2010-07-01 11:50:00,22.76,22.81,22.74,22.78,334500.0,16.4554,16.4916,16.4409,16.4699,334500.0
2010-07-01 11:55:00,22.78,22.88,22.78,22.88,259700.0,16.4699,16.5422,16.4699,16.5422,259700.0
2010-07-01 12:00:00,22.87,22.9,22.85,22.86,560100.0,16.5349,16.5566,16.5205,16.5277,560100.0
2010-07-01 12:05:00,22.86,22.9,22.81,22.82,230400.0,16.5277,16.5566,16.4916,16.4988,230400.0
2010-07-01 12:10:00,22.82,22.85,22.79,22.83,434300.0,16.4988,16.5205,16.4771,16.506,434300.0
2010-07-01 12:15:00,22.83,22.87,22.82,22.85,107500.0,16.506,16.5349,16.4988,16.5205,107500.0
2010-07-01 12:20:00,22.85,22.86,22.82,22.85,190800.0,16.5205,16.5277,16.4988,16.5205,190800.0
2010-07-01 12:25:00,22.85,22.93,22.85,22.92,137900.0,16.5205,16.5783,16.5205,16.5711,137900.0
2010-07-01 12:30:00,22.91,23.1,22.9,23.09,357300.0,16.5639,16.7012,16.5566,16.694,357300.0
2010-07-01 12:35:00,23.1,23.2,23.1,23.17,456500.0,16.7012,16.7735,16.7012,16.7518,456500.0
2010-07-01 12:40:00,23.17,23.32,23.16,23.28,371500.0,16.7518,16.8603,16.7446,16.8314,371500.0
2010-07-01 12:45:00,23.28,23.29,23.18,23.22,301700.0,16.8314,16.8386,16.7591,16.788,301700.0
2010-07-01 12:50:00,23.22,23.29,23.18,23.2,250400.0,16.788,16.8386,16.7591,16.7735,250400.0
2010-07-01 12:55:00,23.2,23.2,23.14,23.19,177000.0,16.7735,16.7735,16.7301,16.7663,177000.0
2010-07-01 13:00:00,23.19,23.22,23.16,23.2,178900.0,16.7663,16.788,16.7446,16.7735,178900.0
2010-07-01 13:05:00,23.2,23.21,23.16,23.19,92000.0,16.7735,16.7807,16.7446,16.7663,92000.0
2010-07-01 13:10:00,23.19,23.2,23.12,23.14,86300.0,16.7663,16.7735,16.7157,16.7301,86300.0
2010-07-01 13:15:00,23.15,23.26,23.13,23.26,162900.0,16.7374,16.8169,16.7229,16.8169,162900.0
2010-07-01 13:20:00,23.27,23.33,23.23,23.28,283700.0,16.8241,16.8675,16.7952,16.8314,283700.0
2010-07-01 13:25:00,23.28,23.28,23.22,23.25,138600.0,16.8314,16.8314,16.788,16.8097,138600.0
2010-07-01 13:30:00,23.24,23.34,23.24,23.32,224200.0,16.8024,16.8747,16.8024,16.8603,224200.0
2010-07-01 13:35:00,23.33,23.33,23.25,23.33,128200.0,16.8675,16.8675,16.8097,16.8675,128200.0
2010-07-01 13:40:00,23.33,23.33,23.19,23.22,176000.0,16.8675,16.8675,16.7663,16.788,176000.0
2010-07-01 13:45:00,23.22,23.24,23.12,23.17,206100.0,16.788,16.8024,16.7157,16.7518,206100.0
2010-07-01 13:50:00,23.17,23.22,23.15,23.18,163100.0,16.7518,16.788,16.7374,16.7591,163100.0
2010-07-01 13:55:00,23.19,23.24,23.16,23.21,117100.0,16.7663,16.8024,16.7446,16.7807,117100.0
2010-07-01 14:00:00,23.21,23.26,23.2,23.25,210600.0,16.7807,16.8169,16.7735,16.8097,210600.0
2010-07-01 14:05:00,23.25,23.25,23.19,23.19,111000.0,16.8097,16.8097,16.7663,16.7663,111000.0
2010-07-01 14:10:00,23.19,23.3,23.17,23.29,97600.0,16.7663,16.8458,16.7518,16.8386,97600.0
2010-07-01 14:15:00,23.28,23.37,23.28,23.32,202800.0,16.8314,16.8964,16.8314,16.8603,202800.0
2010-07-01 14:20:00,23.32,23.32,23.23,23.29,158700.0,16.8603,16.8603,16.7952,16.8386,158700.0
2010-07-01 14:25:00,23.29,23.3,23.21,23.27,91600.0,16.8386,16.8458,16.7807,16.8241,91600.0
2010-07-01 14:30:00,23.26,23.29,23.23,23.28,212400.0,16.8169,16.8386,16.7952,16.8314,212400.0
2010-07-01 14:35:00,23.28,23.33,23.27,23.28,193900.0,16.8314,16.8675,16.8241,16.8314,193900.0
2010-07-01 14:40:00,23.29,23.3,23.14,23.15,195500.0,16.8386,16.8458,16.7301,16.7374,195500.0
2010-07-01 14:45:00,23.15,23.2,23.13,23.15,180200.0,16.7374,16.7735,16.7229,16.7374,180200.0
2010-07-01 14:50:00,23.15,23.16,23.06,23.15,170900.0,16.7374,16.7446,16.6723,16.7374,170900.0
2010-07-01 14:55:00,23.14,23.15,23.11,23.13,139700.0,16.7301,16.7374,16.7084,16.7229,139700.0
2010-07-01 15:00:00,23.13,23.2,23.13,23.18,215400.0,16.7229,16.7735,16.7229,16.7591,215400.0
2010-07-01 15:05:00,23.19,23.22,23.15,23.17,194100.0,16.7663,16.788,16.7374,16.7518,194100.0
2010-07-01 15:10:00,23.17,23.2,23.12,23.13,160000.0,16.7518,16.7735,16.7157,16.7229,160000.0
2010-07-01 15:15:00,23.14,23.17,23.11,23.15,194700.0,16.7301,16.7518,16.7084,16.7374,194700.0
2010-07-01 15:20:00,23.15,23.15,23.05,23.07,125700.0,16.7374,16.7374,16.6651,16.6795,125700.0
2010-07-01 15:25:00,23.06,23.15,23.02,23.13,146900.0,16.6723,16.7374,16.6434,16.7229,146900.0
2010-07-01 15:30:00,23.12,23.17,23.08,23.17,216700.0,16.7157,16.7518,16.6868,16.7518,216700.0
2010-07-01 15:35:00,23.17,23.22,23.15,23.17,320900.0,16.7518,16.788,16.7374,16.7518,320900.0
2010-07-01 15:40:00,23.17,23.21,23.13,23.17,243900.0,16.7518,16.7807,16.7229,16.7518,243900.0
2010-07-01 15:45:00,23.17,23.19,23.05,23.07,261800.0,16.7518,16.7663,16.6651,16.6795,261800.0
2010-07-01 15:50:00,23.07,23.17,23.02,23.16,428300.0,16.6795,16.7518,16.6434,16.7446,428300.0
2010-07-01 15:55:00,23.16,23.18,23.08,23.09,776400.0,16.7446,16.7591,16.6868,16.694,776400.0
2010-07-02 09:30:00,23.32,23.32,23.17,23.26,250600.0,16.8603,16.8603,16.7518,16.8169,250600.0
2010-07-02 09:35:00,23.28,23.34,23.09,23.13,320600.0,16.8314,16.8747,16.694,16.7229,320600.0
2010-07-02 09:40:00,23.14,23.17,22.98,22.99,231800.0,16.7301,16.7518,16.6145,16.6217,231800.0
2010-07-02 09:45:00,22.99,23.03,22.86,22.87,325600.0,16.6217,16.6506,16.5277,16.5349,325600.0
2010-07-02 09:50:00,22.86,22.98,22.85,22.92,207600.0,16.5277,16.6145,16.5205,16.5711,207600.0
2010-07-02 09:55:00,22.92,22.95,22.87,22.95,185600.0,16.5711,16.5928,16.5349,16.5928,185600.0
2010-07-02 10:00:00,22.94,22.94,22.78,22.78,167800.0,16.5855,16.5855,16.4699,16.4699,167800.0
2010-07-02 10:05:00,22.78,22.9,22.77,22.86,161400.0,16.4699,16.5566,16.4626,16.5277,161400.0
2010-07-02 10:10:00,22.86,22.98,22.86,22.95,172600.0,16.5277,16.6145,16.5277,16.5928,172600.0
2010-07-02 10:15:00,22.96,23.03,22.95,23.01,174900.0,16.6,16.6506,16.5928,16.6361,174900.0
2010-07-02 10:20:00,23.01,23.08,22.97,23.07,156300.0,16.6361,16.6868,16.6072,16.6795,156300.0
2010-07-02 10:25:00,23.08,23.08,22.98,23.0,148800.0,16.6868,16.6868,16.6145,16.6289,148800.0
2010-07-02 10:30:00,23.0,23.0,22.94,22.95,160100.0,16.6289,16.6289,16.5855,16.5928,160100.0
2010-07-02 10:35:00,22.95,23.0,22.9,23.0,161600.0,16.5928,16.6289,16.5566,16.6289,161600.0
2010-07-02 10:40:00,23.0,23.03,22.92,22.92,140900.0,16.6289,16.6506,16.5711,16.5711,140900.0
2010-07-02 10:45:00,22.92,22.96,22.91,22.96,102100.0,16.5711,16.6,16.5639,16.6,102100.0
2010-07-02 10:50:00,22.96,22.97,22.88,22.91,118800.0,16.6,16.6072,16.5422,16.5639,118800.0
2010-07-02 10:55:00,22.92,22.92,22.86,22.89,164700.0,16.5711,16.5711,16.5277,16.5494,164700.0
2010-07-02 11:00:00,22.89,22.91,22.8,22.85,150200.0,16.5494,16.5639,16.4843,16.5205,150200.0
2010-07-02 11:05:00,22.85,22.89,22.83,22.85,151400.0,16.5205,16.5494,16.506,16.5205,151400.0
2010-07-02 11:10:00,22.85,22.95,22.82,22.94,100600.0,16.5205,16.5928,16.4988,16.5855,100600.0
2010-07-02 11:15:00,22.94,22.97,22.81,22.82,196000.0,16.5855,16.6072,16.4916,16.4988,196000.0
2010-07-02 11:20:00,22.82,22.84,22.8,22.83,144300.0,16.4988,16.5132,16.4843,16.506,144300.0
2010-07-02 11:25:00,22.83,22.84,22.73,22.73,183100.0,16.506,16.5132,16.4337,16.4337,183100.0
2010-07-02 11:30:00,22.73,22.77,22.7,22.77,135200.0,16.4337,16.4626,16.412,16.4626,135200.0
2010-07-02 11:35:00,22.77,22.77,22.66,22.66,115300.0,16.4626,16.4626,16.3831,16.3831,115300.0
2010-07-02 11:40:00,22.66,22.73,22.64,22.72,123300.0,16.3831,16.4337,16.3686,16.4265,123300.0
2010-07-02 11:45:00,22.72,22.8,22.67,22.78,88900.0,16.4265,16.4843,16.3903,16.4699,88900.0
2010-07-02 11:50:00,22.77,22.84,22.77,22.83,133000.0,16.4626,16.5132,16.4626,16.506,133000.0
2010-07-02 11:55:00,22.8,22.8,22.75,22.75,188400.0,16.4843,16.4843,16.4482,16.4482,188400.0
2010-07-02 12:00:00,22.75,22.77,22.71,22.77,93500.0,16.4482,16.4626,16.4193,16.4626,93500.0
2010-07-02 12:05:00,22.77,22.85,22.76,22.82,115000.0,16.4626,16.5205,16.4554,16.4988,115000.0
2010-07-02 12:10:00,22.81,22.88,22.81,22.85,71600.0,16.4916,16.5422,16.4916,16.5205,71600.0
2010-07-02 12:15:00,22.85,22.85,22.78,22.8,88500.0,16.5205,16.5205,16.4699,16.4843,88500.0
2010-07-02 12:20:00,22.81,22.84,22.78,22.83,82200.0,16.4916,16.5132,16.4699,16.506,82200.0
2010-07-02 12:25:00,22.82,22.86,22.79,22.82,72000.0,16.4988,16.5277,16.4771,16.4988,72000.0
2010-07-02 12:30:00,22.82,22.86,22.81,22.83,50300.0,16.4988,16.5277,16.4916,16.506,50300.0
2010-07-02 12:35:00,22.83,22.83,22.75,22.79,78300.0,16.506,16.506,16.4482,16.4771,78300.0
2010-07-02 12:40:00,22.79,22.81,22.73,22.73,125800.0,16.4771,16.4916,16.4337,16.4337,125800.0
2010-07-02 12:45:00,22.73,22.79,22.7,22.79,71900.0,16.4337,16.4771,16.412,16.4771,71900.0
2010-07-02 12:50:00,22.79,22.81,22.75,22.75,58000.0,16.4771,16.4916,16.4482,16.4482,58000.0
2010-07-02 12:55:00,22.75,22.78,22.74,22.77,59200.0,16.4482,16.4699,16.4409,16.4626,59200.0
2010-07-02 13:00:00,22.76,22.76,22.69,22.71,106300.0,16.4554,16.4554,16.4048,16.4193,106300.0
2010-07-02 13:05:00,22.7,22.8,22.7,22.79,87600.0,16.412,16.4843,16.412,16.4771,87600.0
2010-07-02 13:10:00,22.79,22.82,22.77,22.79,56400.0,16.4771,16.4988,16.4626,16.4771,56400.0
2010-07-02 13:15:00,22.79,22.85,22.79,22.85,43700.0,16.4771,16.5205,16.4771,16.5205,43700.0
2010-07-02 13:20:00,22.86,22.86,22.79,22.81,89600.0,16.5277,16.5277,16.4771,16.4916,89600.0
2010-07-02 13:25:00,22.81,22.82,22.75,22.77,82000.0,16.4916,16.4988,16.4482,16.4626,82000.0
2010-07-02 13:30:00,22.77,22.82,22.76,22.81,134600.0,16.4626,16.4988,16.4554,16.4916,134600.0
2010-07-02 13:35:00,22.8,22.81,22.76,22.78,107200.0,16.4843,16.4916,16.4554,16.4699,107200.0
2010-07-02 13:40:00,22.78,22.8,22.74,22.76,54600.0,16.4699,16.4843,16.4409,16.4554,54600.0
2010-07-02 13:45:00,22.76,22.84,22.75,22.83,47100.0,16.4554,16.5132,16.4482,16.506,47100.0
2010-07-02 13:50:00,22.83,22.84,22.8,22.8,39800.0,16.506,16.5132,16.4843,16.4843,39800.0
2010-07-02 13:55:00,22.8,22.83,22.79,22.81,132800.0,16.4843,16.506,16.4771,16.4916,132800.0
2010-07-02 14:00:00,22.8,22.82,22.79,22.8,94300.0,16.4843,16.4988,16.4771,16.4843,94300.0
2010-07-02 14:05:00,22.79,22.81,22.76,22.77,81700.0,16.4771,16.4916,16.4554,16.4626,81700.0
2010-07-02 14:10:00,22.78,22.78,22.74,22.74,76000.0,16.4699,16.4699,16.4409,16.4409,76000.0
2010-07-02 14:15:00,22.74,22.81,22.73,22.8,76000.0,16.4409,16.4916,16.4337,16.4843,76000.0
2010-07-02 14:20:00,22.8,22.81,22.79,22.8,108600.0,16.4843,16.4916,16.4771,16.4843,108600.0
2010-07-02 14:25:00,22.8,22.82,22.77,22.79,61900.0,16.4843,16.4988,16.4626,16.4771,61900.0
2010-07-02 14:30:00,22.79,22.8,22.74,22.77,76100.0,16.4771,16.4843,16.4409,16.4626,76100.0
2010-07-02 14:35:00,22.77,22.82,22.76,22.8,65100.0,16.4626,16.4988,16.4554,16.4843,65100.0
2010-07-02 14:40:00,22.8,22.82,22.78,22.79,70700.0,16.4843,16.4988,16.4699,16.4771,70700.0
2010-07-02 14:45:00,22.79,22.81,22.76,22.76,127700.0,16.4771,16.4916,16.4554,16.4554,127700.0
2010-07-02 14:50:00,22.76,22.8,22.74,22.8,100800.0,16.4554,16.4843,16.4409,16.4843,100800.0
2010-07-02 14:55:00,22.8,22.83,22.79,22.82,58700.0,16.4843,16.506,16.4771,16.4988,58700.0
2010-07-02 15:00:00,22.82,22.84,22.78,22.83,162700.0,16.4988,16.5132,16.4699,16.506,162700.0
2010-07-02 15:05:00,22.84,22.91,22.82,22.91,148500.0,16.5132,16.5639,16.4988,16.5639,148500.0
2010-07-02 15:10:00,22.91,22.91,22.83,22.86,238400.0,16.5639,16.5639,16.506,16.5277,238400.0
2010-07-02 15:15:00,22.86,22.88,22.82,22.86,123300.0,16.5277,16.5422,16.4988,16.5277,123300.0
2010-07-02 15:20:00,22.85,22.88,22.84,22.85,102700.0,16.5205,16.5422,16.5132,16.5205,102700.0
2010-07-02 15:25:00,22.85,22.93,22.85,22.89,143900.0,16.5205,16.5783,16.5205,16.5494,143900.0
2010-07-02 15:30:00,22.9,22.92,22.88,22.9,163700.0,16.5566,16.5711,16.5422,16.5566,163700.0
2010-07-02 15:35:00,22.9,23.02,22.9,23.01,254200.0,16.5566,16.6434,16.5566,16.6361,254200.0
2010-07-02 15:40:00,23.0,23.02,22.98,23.01,238300.0,16.6289,16.6434,16.6145,16.6361,238300.0
2010-07-02 15:45:00,23.01,23.05,22.98,22.98,400400.0,16.6361,16.6651,16.6145,16.6145,400400.0
2010-07-02 15:50:00,22.98,23.0,22.93,22.94,302700.0,16.6145,16.6289,16.5783,16.5855,302700.0
2010-07-02 15:55:00,22.95,22.95,22.81,22.81,802900.0,16.5928,16.5928,16.4916,16.4916,802900.0
2010-07-06 09:30:00,23.25,23.32,23.03,23.11,302000.0,16.8097,16.8603,16.6506,16.7084,302000.0
2010-07-06 09:35:00,23.12,23.2,23.07,23.13,252600.0,16.7157,16.7735,16.6795,16.7229,252600.0
2010-07-06 09:40:00,23.12,23.23,23.11,23.2,125300.0,16.7157,16.7952,16.7084,16.7735,125300.0
2010-07-06 09:45:00,23.21,23.23,23.15,23.23,136200.0,16.7807,16.7952,16.7374,16.7952,136200.0
2010-07-06 09:50:00,23.23,23.29,23.21,23.25,263800.0,16.7952,16.8386,16.7807,16.8097,263800.0
2010-07-06 09:55:00,23.25,23.28,23.21,23.24,111700.0,16.8097,16.8314,16.7807,16.8024,111700.0
2010-07-06 10:00:00,23.23,23.33,23.18,23.31,181500.0,16.7952,16.8675,16.7591,16.853,181500.0
2010-07-06 10:05:00,23.31,23.38,23.31,23.35,158900.0,16.853,16.9037,16.853,16.882,158900.0
2010-07-06 10:10:00,23.36,23.39,23.33,23.37,177900.0,16.8892,16.9109,16.8675,16.8964,177900.0
2010-07-06 10:15:00,23.37,23.42,23.37,23.4,222800.0,16.8964,16.9326,16.8964,16.9181,222800.0
2010-07-06 10:20:00,23.4,23.41,23.32,23.33,201100.0,16.9181,16.9253,16.8603,16.8675,201100.0
2010-07-06 10:25:00,23.34,23.4,23.32,23.38,199300.0,16.8747,16.9181,16.8603,16.9037,199300.0
2010-07-06 10:30:00,23.39,23.39,23.3,23.39,131700.0,16.9109,16.9109,16.8458,16.9109,131700.0
2010-07-06 10:35:00,23.39,23.41,23.35,23.36,159000.0,16.9109,16.9253,16.882,16.8892,159000.0
2010-07-06 10:40:00,23.36,23.38,23.29,23.3,154900.0,16.8892,16.9037,16.8386,16.8458,154900.0
2010-07-06 10:45:00,23.31,23.35,23.3,23.32,169400.0,16.853,16.882,16.8458,16.8603,169400.0
2010-07-06 10:50:00,23.32,23.32,23.23,23.28,151300.0,16.8603,16.8603,16.7952,16.8314,151300.0
2010-07-06 10:55:00,23.28,23.34,23.27,23.28,75600.0,16.8314,16.8747,16.8241,16.8314,75600.0
2010-07-06 11:00:00,23.27,23.31,23.22,23.28,116300.0,16.8241,16.853,16.788,16.8314,116300.0
2010-07-06 11:05:00,23.29,23.32,23.24,23.28,118400.0,16.8386,16.8603,16.8024,16.8314,118400.0
2010-07-06 11:10:00,23.28,23.34,23.25,23.3,63200.0,16.8314,16.8747,16.8097,16.8458,63200.0
2010-07-06 11:15:00,23.3,23.3,23.24,23.24,47800.0,16.8458,16.8458,16.8024,16.8024,47800.0
2010-07-06 11:20:00,23.24,23.24,23.15,23.16,166600.0,16.8024,16.8024,16.7374,16.7446,166600.0
2010-07-06 11:25:00,23.16,23.17,23.1,23.11,204000.0,16.7446,16.7518,16.7012,16.7084,204000.0
2010-07-06 11:30:00,23.12,23.21,23.11,23.21,94400.0,16.7157,16.7807,16.7084,16.7807,94400.0
2010-07-06 11:35:00,23.21,23.26,23.21,23.25,43100.0,16.7807,16.8169,16.7807,16.8097,43100.0
2010-07-06 11:40:00,23.23,23.26,23.2,23.25,68900.0,16.7952,16.8169,16.7735,16.8097,68900.0
2010-07-06 11:45:00,23.25,23.25,23.2,23.21,46700.0,16.8097,16.8097,16.7735,16.7807,46700.0
2010-07-06 11:50:00,23.2,23.23,23.18,23.21,58400.0,16.7735,16.7952,16.7591,16.7807,58400.0
2010-07-06 11:55:00,23.22,23.3,23.22,23.3,61300.0,16.788,16.8458,16.788,16.8458,61300.0
2010-07-06 12:00:00,23.31,23.31,23.28,23.29,90600.0,16.853,16.853,16.8314,16.8386,90600.0
2010-07-06 12:05:00,23.29,23.32,23.25,23.3,139100.0,16.8386,16.8603,16.8097,16.8458,139100.0
2010-07-06 12:10:00,23.3,23.31,23.25,23.26,75500.0,16.8458,16.853,16.8097,16.8169,75500.0
2010-07-06 12:15:00,23.25,23.27,23.22,23.25,45400.0,16.8097,16.8241,16.788,16.8097,45400.0
2010-07-06 12:20:00,23.26,23.26,23.19,23.2,57000.0,16.8169,16.8169,16.7663,16.7735,57000.0
2010-07-06 12:25:00,23.2,23.2,23.15,23.18,115600.0,16.7735,16.7735,16.7374,16.7591,115600.0
2010-07-06 12:30:00,23.18,23.18,23.13,23.14,91000.0,16.7591,16.7591,16.7229,16.7301,91000.0
2010-07-06 12:35:00,23.14,23.17,23.13,23.13,83600.0,16.7301,16.7518,16.7229,16.7229,83600.0
2010-07-06 12:40:00,23.13,23.13,23.01,23.03,110300.0,16.7229,16.7229,16.6361,16.6506,110300.0
2010-07-06 12:45:00,23.03,23.12,23.01,23.06,91100.0,16.6506,16.7157,16.6361,16.6723,91100.0
2010-07-06 12:50:00,23.06,23.07,23.03,23.05,69600.0,16.6723,16.6795,16.6506,16.6651,69600.0
2010-07-06 12:55:00,23.05,23.05,22.95,23.0,235800.0,16.6651,16.6651,16.5928,16.6289,235800.0
2010-07-06 13:00:00,23.0,23.03,22.99,23.01,101300.0,16.6289,16.6506,16.6217,16.6361,101300.0
2010-07-06 13:05:00,23.01,23.06,23.01,23.03,61300.0,16.6361,16.6723,16.6361,16.6506,61300.0
2010-07-06 13:10:00,23.03,23.06,23.01,23.01,52600.0,16.6506,16.6723,16.6361,16.6361,52600.0
2010-07-06 13:15:00,23.02,23.04,22.95,22.99,66700.0,16.6434,16.6578,16.5928,16.6217,66700.0
2010-07-06 13:20:00,23.0,23.03,22.98,23.01,77900.0,16.6289,16.6506,16.6145,16.6361,77900.0
2010-07-06 13:25:00,23.01,23.03,22.95,23.02,109700.0,16.6361,16.6506,16.5928,16.6434,109700.0
2010-07-06 13:30:00,23.02,23.06,23.0,23.05,71600.0,16.6434,16.6723,16.6289,16.6651,71600.0
2010-07-06 13:35:00,23.05,23.05,22.95,22.95,109800.0,16.6651,16.6651,16.5928,16.5928,109800.0
2010-07-06 13:40:00,22.96,22.99,22.88,22.9,86100.0,16.6,16.6217,16.5422,16.5566,86100.0
2010-07-06 13:45:00,22.9,22.92,22.84,22.87,100900.0,16.5566,16.5711,16.5132,16.5349,100900.0
2010-07-06 13:50:00,22.87,22.9,22.84,22.85,160600.0,16.5349,16.5566,16.5132,16.5205,160600.0
2010-07-06 13:55:00,22.85,22.87,22.81,22.87,169700.0,16.5205,16.5349,16.4916,16.5349,169700.0
2010-07-06 14:00:00,22.86,22.93,22.86,22.92,95600.0,16.5277,16.5783,16.5277,16.5711,95600.0
2010-07-06 14:05:00,22.92,22.92,22.81,22.83,138300.0,16.5711,16.5711,16.4916,16.506,138300.0
2010-07-06 14:10:00,22.83,22.85,22.74,22.75,136600.0,16.506,16.5205,16.4409,16.4482,136600.0
2010-07-06 14:15:00,22.76,22.89,22.76,22.85,131900.0,16.4554,16.5494,16.4554,16.5205,131900.0
2010-07-06 14:20:00,22.85,22.87,22.82,22.85,80100.0,16.5205,16.5349,16.4988,16.5205,80100.0
2010-07-06 14:25:00,22.85,22.91,22.85,22.89,77100.0,16.5205,16.5639,16.5205,16.5494,77100.0
2010-07-06 14:30:00,22.88,22.89,22.85,22.89,75800.0,16.5422,16.5494,16.5205,16.5494,75800.0
2010-07-06 14:35:00,22.88,22.94,22.88,22.94,81200.0,16.5422,16.5855,16.5422,16.5855,81200.0
2010-07-06 14:40:00,22.94,22.95,22.87,22.88,92400.0,16.5855,16.5928,16.5349,16.5422,92400.0
2010-07-06 14:45:00,22.89,22.89,22.82,22.88,67900.0,16.5494,16.5494,16.4988,16.5422,67900.0
2010-07-06 14:50:00,22.87,22.95,22.84,22.94,123500.0,16.5349,16.5928,16.5132,16.5855,123500.0
2010-07-06 14:55:00,22.94,22.94,22.82,22.82,101900.0,16.5855,16.5855,16.4988,16.4988,101900.0
2010-07-06 15:00:00,22.82,22.89,22.82,22.85,235800.0,16.4988,16.5494,16.4988,16.5205,235800.0
2010-07-06 15:05:00,22.85,22.85,22.76,22.82,144100.0,16.5205,16.5205,16.4554,16.4988,144100.0
2010-07-06 15:10:00,22.81,22.85,22.75,22.85,157800.0,16.4916,16.5205,16.4482,16.5205,157800.0
2010-07-06 15:15:00,22.85,22.89,22.79,22.81,199900.0,16.5205,16.5494,16.4771,16.4916,199900.0
2010-07-06 15:20:00,22.8,22.82,22.71,22.74,154600.0,16.4843,16.4988,16.4193,16.4409,154600.0
2010-07-06 15:25:00,22.73,22.83,22.72,22.79,211000.0,16.4337,16.506,16.4265,16.4771,211000.0
2010-07-06 15:30:00,22.79,22.86,22.77,22.81,262500.0,16.4771,16.5277,16.4626,16.4916,262500.0
2010-07-06 15:35:00,22.82,22.84,22.78,22.79,190900.0,16.4988,16.5132,16.4699,16.4771,190900.0
2010-07-06 15:40:00,22.78,22.93,22.78,22.91,323000.0,16.4699,16.5783,16.4699,16.5639,323000.0
2010-07-06 15:45:00,22.91,22.98,22.86,22.86,476100.0,16.5639,16.6145,16.5277,16.5277,476100.0
2010-07-06 15:50:00,22.87,22.93,22.82,22.85,416300.0,16.5349,16.5783,16.4988,16.5205,416300.0
2010-07-06 15:55:00,22.84,22.99,22.82,22.99,792600.0,16.5132,16.6217,16.4988,16.6217,792600.0
2010-07-07 09:30:00,23.09,23.31,23.06,23.16,260600.0,16.694,16.853,16.6723,16.7446,260600.0
2010-07-07 09:35:00,23.17,23.3,23.14,23.29,188000.0,16.7518,16.8458,16.7301,16.8386,188000.0
2010-07-07 09:40:00,23.28,23.4,23.28,23.34,362400.0,16.8314,16.9181,16.8314,16.8747,362400.0
2010-07-07 09:45:00,23.34,23.37,23.28,23.36,237700.0,16.8747,16.8964,16.8314,16.8892,237700.0
2010-07-07 09:50:00,23.35,23.4,23.31,23.34,239800.0,16.882,16.9181,16.853,16.8747,239800.0
2010-07-07 09:55:00,23.34,23.47,23.34,23.46,274400.0,16.8747,16.9687,16.8747,16.9615,274400.0
2010-07-07 10:00:00,23.47,23.53,23.46,23.52,303900.0,16.9687,17.0121,16.9615,17.0049,303900.0
2010-07-07 10:05:00,23.51,23.52,23.48,23.51,183100.0,16.9976,17.0049,16.976,16.9976,183100.0
2010-07-07 10:10:00,23.51,23.62,23.51,23.58,261900.0,16.9976,17.0772,16.9976,17.0483,261900.0
2010-07-07 10:15:00,23.58,23.6,23.45,23.47,152300.0,17.0483,17.0627,16.9543,16.9687,152300.0
2010-07-07 10:20:00,23.47,23.51,23.42,23.45,228300.0,16.9687,16.9976,16.9326,16.9543,228300.0
2010-07-07 10:25:00,23.45,23.54,23.44,23.53,128900.0,16.9543,17.0193,16.947,17.0121,128900.0
2010-07-07 10:30:00,23.53,23.7,23.52,23.7,269300.0,17.0121,17.135,17.0049,17.135,269300.0
2010-07-07 10:35:00,23.69,23.77,23.69,23.75,367500.0,17.1278,17.1856,17.1278,17.1712,367500.0
2010-07-07 10:40:00,23.76,23.8,23.74,23.76,365500.0,17.1784,17.2073,17.1639,17.1784,365500.0
2010-07-07 10:45:00,23.76,23.84,23.72,23.82,208300.0,17.1784,17.2362,17.1495,17.2218,208300.0
2010-07-07 10:50:00,23.82,23.88,23.79,23.84,224000.0,17.2218,17.2652,17.2001,17.2362,224000.0
2010-07-07 10:55:00,23.85,23.87,23.8,23.86,251500.0,17.2435,17.2579,17.2073,17.2507,251500.0
2010-07-07 11:00:00,23.87,23.88,23.75,23.81,289500.0,17.2579,17.2652,17.1712,17.2145,289500.0
2010-07-07 11:05:00,23.81,23.81,23.76,23.8,164600.0,17.2145,17.2145,17.1784,17.2073,164600.0
2010-07-07 11:10:00,23.8,23.8,23.73,23.74,193600.0,17.2073,17.2073,17.1567,17.1639,193600.0
2010-07-07 11:15:00,23.75,23.75,23.61,23.62,194700.0,17.1712,17.1712,17.0699,17.0772,194700.0
2010-07-07 11:20:00,23.62,23.74,23.6,23.72,144000.0,17.0772,17.1639,17.0627,17.1495,144000.0
2010-07-07 11:25:00,23.72,23.75,23.67,23.75,87200.0,17.1495,17.1712,17.1133,17.1712,87200.0
2010-07-07 11:30:00,23.75,23.79,23.7,23.76,120400.0,17.1712,17.2001,17.135,17.1784,120400.0
2010-07-07 11:35:00,23.77,23.8,23.73,23.77,104700.0,17.1856,17.2073,17.1567,17.1856,104700.0
2010-07-07 11:40:00,23.76,23.77,23.65,23.65,115700.0,17.1784,17.1856,17.0989,17.0989,115700.0
2010-07-07 11:45:00,23.65,23.66,23.61,23.62,75900.0,17.0989,17.1061,17.0699,17.0772,75900.0
2010-07-07 11:50:00,23.62,23.64,23.57,23.57,195000.0,17.0772,17.0916,17.041,17.041,195000.0
2010-07-07 11:55:00,23.58,23.61,23.52,23.61,166600.0,17.0483,17.0699,17.0049,17.0699,166600.0
2010-07-07 12:00:00,23.61,23.65,23.56,23.6,179000.0,17.0699,17.0989,17.0338,17.0627,179000.0
2010-07-07 12:05:00,23.6,23.61,23.55,23.59,112900.0,17.0627,17.0699,17.0266,17.0555,112900.0
2010-07-07 12:10:00,23.58,23.62,23.57,23.58,98000.0,17.0483,17.0772,17.041,17.0483,98000.0
2010-07-07 12:15:00,23.59,23.64,23.54,23.55,49700.0,17.0555,17.0916,17.0193,17.0266,49700.0
2010-07-07 12:20:00,23.54,23.61,23.54,23.57,59100.0,17.0193,17.0699,17.0193,17.041,59100.0
2010-07-07 12:25:00,23.57,23.6,23.49,23.56,188100.0,17.041,17.0627,16.9832,17.0338,188100.0
2010-07-07 12:30:00,23.57,23.61,23.57,23.58,53100.0,17.041,17.0699,17.041,17.0483,53100.0
2010-07-07 12:35:00,23.58,23.59,23.56,23.59,48000.0,17.0483,17.0555,17.0338,17.0555,48000.0
2010-07-07 12:40:00,23.59,23.89,23.54,23.59,74800.0,17.0555,17.2724,17.0193,17.0555,74800.0
2010-07-07 12:45:00,23.59,23.63,23.58,23.61,41200.0,17.0555,17.0844,17.0483,17.0699,41200.0
2010-07-07 12:50:00,23.61,23.63,23.56,23.61,78100.0,17.0699,17.0844,17.0338,17.0699,78100.0
2010-07-07 12:55:00,23.61,23.62,23.55,23.57,105000.0,17.0699,17.0772,17.0266,17.041,105000.0
2010-07-07 13:00:00,23.56,23.61,23.56,23.59,38700.0,17.0338,17.0699,17.0338,17.0555,38700.0
2010-07-07 13:05:00,23.59,23.6,23.55,23.59,63200.0,17.0555,17.0627,17.0266,17.0555,63200.0
2010-07-07 13:10:00,23.58,23.69,23.57,23.68,99600.0,17.0483,17.1278,17.041,17.1206,99600.0
2010-07-07 13:15:00,23.69,23.74,23.67,23.67,125800.0,17.1278,17.1639,17.1133,17.1133,125800.0
2010-07-07 13:20:00,23.67,23.68,23.63,23.65,143200.0,17.1133,17.1206,17.0844,17.0989,143200.0
2010-07-07 13:25:00,23.65,23.73,23.64,23.7,66800.0,17.0989,17.1567,17.0916,17.135,66800.0
2010-07-07 13:30:00,23.71,23.71,23.63,23.64,50800.0,17.1422,17.1422,17.0844,17.0916,50800.0
2010-07-07 13:35:00,23.64,23.67,23.64,23.65,49600.0,17.0916,17.1133,17.0916,17.0989,49600.0
2010-07-07 13:40:00,23.65,23.66,23.62,23.63,69000.0,17.0989,17.1061,17.0772,17.0844,69000.0
2010-07-07 13:45:00,23.63,23.7,23.63,23.7,159100.0,17.0844,17.135,17.0844,17.135,159100.0
2010-07-07 13:50:00,23.71,23.71,23.65,23.69,66000.0,17.1422,17.1422,17.0989,17.1278,66000.0
2010-07-07 13:55:00,23.69,23.72,23.65,23.67,101200.0,17.1278,17.1495,17.0989,17.1133,101200.0
2010-07-07 14:00:00,23.68,23.71,23.61,23.64,194700.0,17.1206,17.1422,17.0699,17.0916,194700.0
2010-07-07 14:05:00,23.64,23.67,23.62,23.65,119500.0,17.0916,17.1133,17.0772,17.0989,119500.0
2010-07-07 14:10:00,23.65,23.7,23.63,23.66,219700.0,17.0989,17.135,17.0844,17.1061,219700.0
2010-07-07 14:15:00,23.66,23.67,23.63,23.65,67300.0,17.1061,17.1133,17.0844,17.0989,67300.0
2010-07-07 14:20:00,23.65,23.69,23.63,23.63,74400.0,17.0989,17.1278,17.0844,17.0844,74400.0
2010-07-07 14:25:00,23.63,23.64,23.6,23.62,81700.0,17.0844,17.0916,17.0627,17.0772,81700.0
2010-07-07 14:30:00,23.62,23.64,23.57,23.58,102900.0,17.0772,17.0916,17.041,17.0483,102900.0
2010-07-07 14:35:00,23.59,23.64,23.58,23.63,150300.0,17.0555,17.0916,17.0483,17.0844,150300.0
2010-07-07 14:40:00,23.64,23.68,23.63,23.65,94000.0,17.0916,17.1206,17.0844,17.0989,94000.0
2010-07-07 14:45:00,23.65,23.67,23.61,23.65,115100.0,17.0989,17.1133,17.0699,17.0989,115100.0
2010-07-07 14:50:00,23.65,23.7,23.64,23.7,92200.0,17.0989,17.135,17.0916,17.135,92200.0
2010-07-07 14:55:00,23.7,23.76,23.67,23.76,145600.0,17.135,17.1784,17.1133,17.1784,145600.0
2010-07-07 15:00:00,23.76,23.76,23.67,23.67,139900.0,17.1784,17.1784,17.1133,17.1133,139900.0
2010-07-07 15:05:00,23.68,23.7,23.67,23.69,83300.0,17.1206,17.135,17.1133,17.1278,83300.0
2010-07-07 15:10:00,23.7,23.81,23.69,23.81,197600.0,17.135,17.2145,17.1278,17.2145,197600.0
2010-07-07 15:15:00,23.81,23.82,23.76,23.78,170100.0,17.2145,17.2218,17.1784,17.1929,170100.0
2010-07-07 15:20:00,23.78,23.84,23.77,23.8,124200.0,17.1929,17.2362,17.1856,17.2073,124200.0
2010-07-07 15:25:00,23.8,23.84,23.8,23.83,120800.0,17.2073,17.2362,17.2073,17.229,120800.0
2010-07-07 15:30:00,23.83,23.85,23.77,23.83,281900.0,17.229,17.2435,17.1856,17.229,281900.0
2010-07-07 15:35:00,23.84,23.87,23.83,23.83,281100.0,17.2362,17.2579,17.229,17.229,281100.0
2010-07-07 15:40:00,23.83,23.9,23.8,23.87,332400.0,17.229,17.2796,17.2073,17.2579,332400.0
2010-07-07 15:45:00,23.88,23.92,23.85,23.9,578900.0,17.2652,17.2941,17.2435,17.2796,578900.0
2010-07-07 15:50:00,23.9,24.0,23.89,24.0,735400.0,17.2796,17.3519,17.2724,17.3519,735400.0
2010-07-07 15:55:00,24.0,24.03,23.95,23.97,1210800.0,17.3519,17.3736,17.3158,17.3302,1210800.0
2010-07-08 09:30:00,24.28,24.35,24.14,24.35,339100.0,17.5544,17.605,17.4531,17.605,339100.0
2010-07-08 09:35:00,24.35,24.45,24.35,24.38,420500.0,17.605,17.6773,17.605,17.6267,420500.0
2010-07-08 09:40:00,24.38,24.38,24.22,24.24,280000.0,17.6267,17.6267,17.511,17.5254,280000.0
2010-07-08 09:45:00,24.24,24.27,24.12,24.15,318300.0,17.5254,17.5471,17.4387,17.4604,318300.0
2010-07-08 09:50:00,24.16,24.22,24.11,24.22,432300.0,17.4676,17.511,17.4314,17.511,432300.0
2010-07-08 09:55:00,24.21,24.22,24.12,24.16,242800.0,17.5037,17.511,17.4387,17.4676,242800.0
2010-07-08 10:00:00,24.17,24.2,24.1,24.1,154500.0,17.4748,17.4965,17.4242,17.4242,154500.0
2010-07-08 10:05:00,24.1,24.11,24.03,24.06,213500.0,17.4242,17.4314,17.3736,17.3953,213500.0
2010-07-08 10:10:00,24.07,24.18,24.04,24.15,233700.0,17.4025,17.4821,17.3808,17.4604,233700.0
2010-07-08 10:15:00,24.14,24.16,24.09,24.16,182500.0,17.4531,17.4676,17.417,17.4676,182500.0
2010-07-08 10:20:00,24.17,24.23,24.16,24.21,150900.0,17.4748,17.5182,17.4676,17.5037,150900.0
2010-07-08 10:25:00,24.22,24.31,24.2,24.3,414200.0,17.511,17.576,17.4965,17.5688,414200.0
2010-07-08 10:30:00,24.3,24.32,24.25,24.28,319200.0,17.5688,17.5833,17.5327,17.5544,319200.0
2010-07-08 10:35:00,24.29,24.29,24.21,24.22,421000.0,17.5616,17.5616,17.5037,17.511,421000.0
2010-07-08 10:40:00,24.23,24.23,24.11,24.18,162800.0,17.5182,17.5182,17.4314,17.4821,162800.0
2010-07-08 10:45:00,24.17,24.24,24.13,24.24,142100.0,17.4748,17.5254,17.4459,17.5254,142100.0
2010-07-08 10:50:00,24.23,24.24,24.06,24.12,209900.0,17.5182,17.5254,17.3953,17.4387,209900.0
2010-07-08 10:55:00,24.11,24.12,24.02,24.07,250900.0,17.4314,17.4387,17.3664,17.4025,250900.0
2010-07-08 11:00:00,24.08,24.1,24.02,24.09,211300.0,17.4098,17.4242,17.3664,17.417,211300.0
2010-07-08 11:05:00,24.09,24.15,24.05,24.11,178200.0,17.417,17.4604,17.3881,17.4314,178200.0
2010-07-08 11:10:00,24.12,24.13,24.08,24.1,113100.0,17.4387,17.4459,17.4098,17.4242,113100.0
2010-07-08 11:15:00,24.09,24.12,24.05,24.09,154200.0,17.417,17.4387,17.3881,17.417,154200.0
2010-07-08 11:20:00,24.09,24.11,24.03,24.1,183200.0,17.417,17.4314,17.3736,17.4242,183200.0
2010-07-08 11:25:00,24.1,24.12,24.04,24.06,202000.0,17.4242,17.4387,17.3808,17.3953,202000.0
2010-07-08 11:30:00,24.05,24.08,23.98,24.06,447600.0,17.3881,17.4098,17.3375,17.3953,447600.0
2010-07-08 11:35:00,24.06,24.15,24.05,24.09,274000.0,17.3953,17.4604,17.3881,17.417,274000.0
2010-07-08 11:40:00,24.08,24.12,24.03,24.04,133700.0,17.4098,17.4387,17.3736,17.3808,133700.0
2010-07-08 11:45:00,24.04,24.05,23.99,24.01,189500.0,17.3808,17.3881,17.3447,17.3591,189500.0
2010-07-08 11:50:00,24.01,24.01,23.94,23.97,220400.0,17.3591,17.3591,17.3085,17.3302,220400.0
2010-07-08 11:55:00,23.97,24.04,23.97,24.01,113100.0,17.3302,17.3808,17.3302,17.3591,113100.0
2010-07-08 12:00:00,24.01,24.03,23.99,24.02,93200.0,17.3591,17.3736,17.3447,17.3664,93200.0
2010-07-08 12:05:00,24.02,24.08,24.02,24.04,127700.0,17.3664,17.4098,17.3664,17.3808,127700.0
2010-07-08 12:10:00,24.04,24.05,24.01,24.01,81900.0,17.3808,17.3881,17.3591,17.3591,81900.0
2010-07-08 12:15:00,24.0,24.06,23.99,24.06,66300.0,17.3519,17.3953,17.3447,17.3953,66300.0
2010-07-08 12:20:00,24.06,24.07,24.03,24.06,70200.0,17.3953,17.4025,17.3736,17.3953,70200.0
2010-07-08 12:25:00,24.06,24.07,24.02,24.05,100600.0,17.3953,17.4025,17.3664,17.3881,100600.0
2010-07-08 12:30:00,24.04,24.06,24.03,24.05,82400.0,17.3808,17.3953,17.3736,17.3881,82400.0
2010-07-08 12:35:00,24.04,24.07,23.99,23.99,118300.0,17.3808,17.4025,17.3447,17.3447,118300.0
2010-07-08 12:40:00,23.99,24.0,23.92,23.97,111200.0,17.3447,17.3519,17.2941,17.3302,111200.0
2010-07-08 12:45:00,23.97,24.02,23.96,24.0,96300.0,17.3302,17.3664,17.323,17.3519,96300.0
2010-07-08 12:50:00,24.01,24.02,23.99,24.0,73000.0,17.3591,17.3664,17.3447,17.3519,73000.0
2010-07-08 12:55:00,24.0,24.0,23.93,23.95,67300.0,17.3519,17.3519,17.3013,17.3158,67300.0
2010-07-08 13:00:00,23.95,24.02,23.95,24.02,59400.0,17.3158,17.3664,17.3158,17.3664,59400.0
2010-07-08 13:05:00,24.02,24.06,24.02,24.06,58200.0,17.3664,17.3953,17.3664,17.3953,58200.0
2010-07-08 13:10:00,24.06,24.08,24.04,24.08,82700.0,17.3953,17.4098,17.3808,17.4098,82700.0
2010-07-08 13:15:00,24.09,24.14,24.07,24.12,122400.0,17.417,17.4531,17.4025,17.4387,122400.0
2010-07-08 13:20:00,24.12,24.17,24.1,24.14,96400.0,17.4387,17.4748,17.4242,17.4531,96400.0
2010-07-08 13:25:00,24.14,24.15,24.06,24.08,59300.0,17.4531,17.4604,17.3953,17.4098,59300.0
2010-07-08 13:30:00,24.08,24.12,24.06,24.09,100500.0,17.4098,17.4387,17.3953,17.417,100500.0
2010-07-08 13:35:00,24.08,24.1,24.04,24.04,68100.0,17.4098,17.4242,17.3808,17.3808,68100.0
2010-07-08 13:40:00,24.04,24.08,24.02,24.07,76400.0,17.3808,17.4098,17.3664,17.4025,76400.0
2010-07-08 13:45:00,24.07,24.07,24.04,24.06,78100.0,17.4025,17.4025,17.3808,17.3953,78100.0
2010-07-08 13:50:00,24.06,24.08,24.0,24.0,86100.0,17.3953,17.4098,17.3519,17.3519,86100.0
2010-07-08 13:55:00,24.0,24.02,23.98,24.0,78500.0,17.3519,17.3664,17.3375,17.3519,78500.0
2010-07-08 14:00:00,24.0,24.02,23.96,23.99,192700.0,17.3519,17.3664,17.323,17.3447,192700.0
2010-07-08 14:05:00,23.99,24.0,23.93,23.94,122400.0,17.3447,17.3519,17.3013,17.3085,122400.0
2010-07-08 14:10:00,23.94,23.95,23.91,23.95,108600.0,17.3085,17.3158,17.2868,17.3158,108600.0
2010-07-08 14:15:00,23.95,23.95,23.86,23.93,129500.0,17.3158,17.3158,17.2507,17.3013,129500.0
2010-07-08 14:20:00,23.93,23.93,23.86,23.87,113200.0,17.3013,17.3013,17.2507,17.2579,113200.0
2010-07-08 14:25:00,23.87,23.92,23.86,23.92,187200.0,17.2579,17.2941,17.2507,17.2941,187200.0
2010-07-08 14:30:00,23.92,23.96,23.9,23.91,102200.0,17.2941,17.323,17.2796,17.2868,102200.0
2010-07-08 14:35:00,23.91,23.95,23.9,23.93,85200.0,17.2868,17.3158,17.2796,17.3013,85200.0
2010-07-08 14:40:00,23.94,24.03,23.94,24.0,118700.0,17.3085,17.3736,17.3085,17.3519,118700.0
2010-07-08 14:45:00,24.0,24.03,23.98,24.03,90100.0,17.3519,17.3736,17.3375,17.3736,90100.0
2010-07-08 14:50:00,24.02,24.03,23.99,24.01,84700.0,17.3664,17.3736,17.3447,17.3591,84700.0
2010-07-08 14:55:00,24.01,24.11,24.0,24.09,112700.0,17.3591,17.4314,17.3519,17.417,112700.0
2010-07-08 15:00:00,24.08,24.1,24.03,24.06,185500.0,17.4098,17.4242,17.3736,17.3953,185500.0
2010-07-08 15:05:00,24.06,24.07,23.96,23.99,134200.0,17.3953,17.4025,17.323,17.3447,134200.0
2010-07-08 15:10:00,23.99,24.0,23.97,23.99,117200.0,17.3447,17.3519,17.3302,17.3447,117200.0
2010-07-08 15:15:00,23.99,24.09,23.98,24.07,140800.0,17.3447,17.417,17.3375,17.4025,140800.0
2010-07-08 15:20:00,24.07,24.14,24.07,24.13,149600.0,17.4025,17.4531,17.4025,17.4459,149600.0
2010-07-08 15:25:00,24.13,24.15,24.08,24.15,113700.0,17.4459,17.4604,17.4098,17.4604,113700.0
2010-07-08 15:30:00,24.14,24.2,24.14,24.15,196200.0,17.4531,17.4965,17.4531,17.4604,196200.0
2010-07-08 15:35:00,24.15,24.24,24.15,24.19,252000.0,17.4604,17.5254,17.4604,17.4893,252000.0
2010-07-08 15:40:00,24.19,24.21,24.04,24.19,547700.0,17.4893,17.5037,17.3808,17.4893,547700.0
2010-07-08 15:45:00,24.2,24.23,24.14,24.17,442300.0,17.4965,17.5182,17.4531,17.4748,442300.0
2010-07-08 15:50:00,24.18,24.21,24.13,24.14,473800.0,17.4821,17.5037,17.4459,17.4531,473800.0
2010-07-08 15:55:00,24.14,24.21,24.13,24.21,634400.0,17.4531,17.5037,17.4459,17.5037,634400.0
2010-07-09 09:30:00,24.11,24.2,24.04,24.17,166700.0,17.4314,17.4965,17.3808,17.4748,166700.0
2010-07-09 09:35:00,24.17,24.29,24.11,24.24,142000.0,17.4748,17.5616,17.4314,17.5254,142000.0
2010-07-09 09:40:00,24.24,24.3,24.18,24.2,142500.0,17.5254,17.5688,17.4821,17.4965,142500.0
2010-07-09 09:45:00,24.19,24.23,24.11,24.11,72900.0,17.4893,17.5182,17.4314,17.4314,72900.0
2010-07-09 09:50:00,24.12,24.14,24.04,24.04,86100.0,17.4387,17.4531,17.3808,17.3808,86100.0
2010-07-09 09:55:00,24.05,24.16,24.05,24.13,70100.0,17.3881,17.4676,17.3881,17.4459,70100.0
2010-07-09 10:00:00,24.13,24.21,24.11,24.2,83100.0,17.4459,17.5037,17.4314,17.4965,83100.0
2010-07-09 10:05:00,24.21,24.21,24.16,24.17,135400.0,17.5037,17.5037,17.4676,17.4748,135400.0
2010-07-09 10:10:00,24.17,24.25,24.16,24.23,82000.0,17.4748,17.5327,17.4676,17.5182,82000.0
2010-07-09 10:15:00,24.24,24.31,24.22,24.31,129900.0,17.5254,17.576,17.511,17.576,129900.0
2010-07-09 10:20:00,24.31,24.4,24.3,24.4,175500.0,17.576,17.6411,17.5688,17.6411,175500.0
2010-07-09 10:25:00,24.39,24.4,24.3,24.34,138700.0,17.6339,17.6411,17.5688,17.5977,138700.0
2010-07-09 10:30:00,24.35,24.41,24.34,24.38,139200.0,17.605,17.6483,17.5977,17.6267,139200.0
2010-07-09 10:35:00,24.38,24.51,24.37,24.49,181800.0,17.6267,17.7206,17.6194,17.7062,181800.0
2010-07-09 10:40:00,24.49,24.5,24.44,24.49,189500.0,17.7062,17.7134,17.67,17.7062,189500.0
2010-07-09 10:45:00,24.49,24.53,24.46,24.47,354600.0,17.7062,17.7351,17.6845,17.6917,354600.0
2010-07-09 10:50:00,24.47,24.49,24.43,24.49,78000.0,17.6917,17.7062,17.6628,17.7062,78000.0
2010-07-09 10:55:00,24.48,24.49,24.39,24.41,78100.0,17.699,17.7062,17.6339,17.6483,78100.0
2010-07-09 11:00:00,24.41,24.43,24.39,24.43,67000.0,17.6483,17.6628,17.6339,17.6628,67000.0
2010-07-09 11:05:00,24.42,24.46,24.41,24.41,79800.0,17.6556,17.6845,17.6483,17.6483,79800.0
2010-07-09 11:10:00,24.41,24.45,24.41,24.42,96900.0,17.6483,17.6773,17.6483,17.6556,96900.0
2010-07-09 11:15:00,24.41,24.44,24.39,24.44,132500.0,17.6483,17.67,17.6339,17.67,132500.0
2010-07-09 11:20:00,24.44,24.48,24.43,24.48,103900.0,17.67,17.699,17.6628,17.699,103900.0
2010-07-09 11:25:00,24.47,24.5,24.45,24.5,108800.0,17.6917,17.7134,17.6773,17.7134,108800.0
2010-07-09 11:30:00,24.49,24.53,24.47,24.49,85300.0,17.7062,17.7351,17.6917,17.7062,85300.0
2010-07-09 11:35:00,24.49,24.51,24.47,24.51,50100.0,17.7062,17.7206,17.6917,17.7206,50100.0
2010-07-09 11:40:00,24.5,24.53,24.48,24.5,55800.0,17.7134,17.7351,17.699,17.7134,55800.0
2010-07-09 11:45:00,24.5,24.51,24.46,24.48,70000.0,17.7134,17.7206,17.6845,17.699,70000.0
2010-07-09 11:50:00,24.47,24.49,24.43,24.47,65800.0,17.6917,17.7062,17.6628,17.6917,65800.0
2010-07-09 11:55:00,24.47,24.52,24.47,24.48,113000.0,17.6917,17.7279,17.6917,17.699,113000.0
2010-07-09 12:00:00,24.49,24.53,24.48,24.51,90300.0,17.7062,17.7351,17.699,17.7206,90300.0
2010-07-09 12:05:00,24.5,24.54,24.48,24.54,87200.0,17.7134,17.7423,17.699,17.7423,87200.0
2010-07-09 12:10:00,24.54,24.56,24.53,24.55,56100.0,17.7423,17.7568,17.7351,17.7496,56100.0
2010-07-09 12:15:00,24.54,24.56,24.53,24.55,62500.0,17.7423,17.7568,17.7351,17.7496,62500.0
2010-07-09 12:20:00,24.55,24.57,24.52,24.57,66300.0,17.7496,17.764,17.7279,17.764,66300.0
2010-07-09 12:25:00,24.57,24.6,24.56,24.59,65200.0,17.764,17.7857,17.7568,17.7785,65200.0
2010-07-09 12:30:00,24.58,24.58,24.54,24.56,62200.0,17.7713,17.7713,17.7423,17.7568,62200.0
2010-07-09 12:35:00,24.56,24.57,24.49,24.5,77500.0,17.7568,17.764,17.7062,17.7134,77500.0
2010-07-09 12:40:00,24.5,24.54,24.5,24.51,31600.0,17.7134,17.7423,17.7134,17.7206,31600.0
2010-07-09 12:45:00,24.52,24.54,24.51,24.53,47900.0,17.7279,17.7423,17.7206,17.7351,47900.0
2010-07-09 12:50:00,24.53,24.54,24.51,24.53,31700.0,17.7351,17.7423,17.7206,17.7351,31700.0
2010-07-09 12:55:00,24.53,24.54,24.51,24.51,67500.0,17.7351,17.7423,17.7206,17.7206,67500.0
2010-07-09 13:00:00,24.51,24.51,24.49,24.5,89400.0,17.7206,17.7206,17.7062,17.7134,89400.0
2010-07-09 13:05:00,24.5,24.56,24.49,24.55,49000.0,17.7134,17.7568,17.7062,17.7496,49000.0
2010-07-09 13:10:00,24.54,24.55,24.51,24.55,111500.0,17.7423,17.7496,17.7206,17.7496,111500.0
2010-07-09 13:15:00,24.55,24.57,24.54,24.56,78100.0,17.7496,17.764,17.7423,17.7568,78100.0
2010-07-09 13:20:00,24.56,24.57,24.51,24.51,50100.0,17.7568,17.764,17.7206,17.7206,50100.0
2010-07-09 13:25:00,24.52,24.53,24.51,24.53,42200.0,17.7279,17.7351,17.7206,17.7351,42200.0
2010-07-09 13:30:00,24.53,24.59,24.51,24.55,177800.0,17.7351,17.7785,17.7206,17.7496,177800.0
2010-07-09 13:35:00,24.54,24.58,24.53,24.56,71000.0,17.7423,17.7713,17.7351,17.7568,71000.0
2010-07-09 13:40:00,24.56,24.59,24.55,24.58,74200.0,17.7568,17.7785,17.7496,17.7713,74200.0
2010-07-09 13:45:00,24.59,24.62,24.57,24.61,59200.0,17.7785,17.8002,17.764,17.7929,59200.0
2010-07-09 13:50:00,24.61,24.65,24.6,24.65,73600.0,17.7929,17.8219,17.7857,17.8219,73600.0
2010-07-09 13:55:00,24.64,24.65,24.63,24.63,65600.0,17.8146,17.8219,17.8074,17.8074,65600.0
2010-07-09 14:00:00,24.64,24.67,24.64,24.67,82600.0,17.8146,17.8363,17.8146,17.8363,82600.0
2010-07-09 14:05:00,24.66,24.7,24.66,24.66,106200.0,17.8291,17.858,17.8291,17.8291,106200.0
2010-07-09 14:10:00,24.66,24.66,24.63,24.64,53500.0,17.8291,17.8291,17.8074,17.8146,53500.0
2010-07-09 14:15:00,24.63,24.64,24.6,24.61,85800.0,17.8074,17.8146,17.7857,17.7929,85800.0
2010-07-09 14:20:00,24.6,24.65,24.59,24.65,151700.0,17.7857,17.8219,17.7785,17.8219,151700.0
2010-07-09 14:25:00,24.65,24.65,24.59,24.61,78300.0,17.8219,17.8219,17.7785,17.7929,78300.0
2010-07-09 14:30:00,24.61,24.65,24.61,24.61,54600.0,17.7929,17.8219,17.7929,17.7929,54600.0
2010-07-09 14:35:00,24.61,24.62,24.59,24.6,74400.0,17.7929,17.8002,17.7785,17.7857,74400.0
2010-07-09 14:40:00,24.6,24.63,24.58,24.61,93400.0,17.7857,17.8074,17.7713,17.7929,93400.0
2010-07-09 14:45:00,24.61,24.62,24.59,24.61,59100.0,17.7929,17.8002,17.7785,17.7929,59100.0
2010-07-09 14:50:00,24.6,24.69,24.6,24.69,197700.0,17.7857,17.8508,17.7857,17.8508,197700.0
2010-07-09 14:55:00,24.68,24.73,24.68,24.72,91900.0,17.8436,17.8797,17.8436,17.8725,91900.0
2010-07-09 15:00:00,24.71,24.72,24.66,24.67,176700.0,17.8652,17.8725,17.8291,17.8363,176700.0
2010-07-09 15:05:00,24.66,24.67,24.63,24.65,85800.0,17.8291,17.8363,17.8074,17.8219,85800.0
2010-07-09 15:10:00,24.65,24.69,24.64,24.68,95300.0,17.8219,17.8508,17.8146,17.8436,95300.0
2010-07-09 15:15:00,24.68,24.71,24.65,24.67,180500.0,17.8436,17.8652,17.8219,17.8363,180500.0
2010-07-09 15:20:00,24.68,24.71,24.67,24.69,87600.0,17.8436,17.8652,17.8363,17.8508,87600.0
2010-07-09 15:25:00,24.69,24.69,24.58,24.62,166800.0,17.8508,17.8508,17.7713,17.8002,166800.0
2010-07-09 15:30:00,24.62,24.65,24.6,24.63,181500.0,17.8002,17.8219,17.7857,17.8074,181500.0
2010-07-09 15:35:00,24.63,24.71,24.63,24.66,250200.0,17.8074,17.8652,17.8074,17.8291,250200.0
2010-07-09 15:40:00,24.66,24.73,24.66,24.73,222700.0,17.8291,17.8797,17.8291,17.8797,222700.0
2010-07-09 15:45:00,24.73,24.74,24.65,24.71,372500.0,17.8797,17.8869,17.8219,17.8652,372500.0
2010-07-09 15:50:00,24.71,24.71,24.64,24.71,453500.0,17.8652,17.8652,17.8146,17.8652,453500.0
2010-07-09 15:55:00,24.7,24.72,24.68,24.69,758300.0,17.858,17.8725,17.8436,17.8508,758300.0
2010-07-12 09:30:00,24.62,24.67,24.54,24.66,232600.0,17.8002,17.8363,17.7423,17.8291,232600.0
2010-07-12 09:35:00,24.66,24.66,24.47,24.48,152200.0,17.8291,17.8291,17.6917,17.699,152200.0
2010-07-12 09:40:00,24.48,24.51,24.35,24.43,175200.0,17.699,17.7206,17.605,17.6628,175200.0
2010-07-12 09:45:00,24.43,24.62,24.41,24.62,233800.0,17.6628,17.8002,17.6483,17.8002,233800.0
2010-07-12 09:50:00,24.62,24.63,24.51,24.52,188200.0,17.8002,17.8074,17.7206,17.7279,188200.0
2010-07-12 09:55:00,24.52,24.64,24.52,24.63,190000.0,17.7279,17.8146,17.7279,17.8074,190000.0
2010-07-12 10:00:00,24.63,24.64,24.51,24.51,129200.0,17.8074,17.8146,17.7206,17.7206,129200.0
2010-07-12 10:05:00,24.51,24.51,24.44,24.47,121600.0,17.7206,17.7206,17.67,17.6917,121600.0
2010-07-12 10:10:00,24.46,24.52,24.44,24.49,135000.0,17.6845,17.7279,17.67,17.7062,135000.0
2010-07-12 10:15:00,24.49,24.5,24.47,24.49,53600.0,17.7062,17.7134,17.6917,17.7062,53600.0
2010-07-12 10:20:00,24.5,24.5,24.38,24.38,88900.0,17.7134,17.7134,17.6267,17.6267,88900.0
2010-07-12 10:25:00,24.38,24.46,24.38,24.43,144700.0,17.6267,17.6845,17.6267,17.6628,144700.0
2010-07-12 10:30:00,24.43,24.43,24.39,24.41,136900.0,17.6628,17.6628,17.6339,17.6483,136900.0
2010-07-12 10:35:00,24.41,24.45,24.38,24.41,84200.0,17.6483,17.6773,17.6267,17.6483,84200.0
2010-07-12 10:40:00,24.41,24.44,24.35,24.41,112100.0,17.6483,17.67,17.605,17.6483,112100.0
2010-07-12 10:45:00,24.4,24.41,24.36,24.36,91900.0,17.6411,17.6483,17.6122,17.6122,91900.0
2010-07-12 10:50:00,24.35,24.4,24.32,24.35,60900.0,17.605,17.6411,17.5833,17.605,60900.0
2010-07-12 10:55:00,24.35,24.39,24.33,24.38,53100.0,17.605,17.6339,17.5905,17.6267,53100.0
2010-07-12 11:00:00,24.38,24.38,24.25,24.25,106400.0,17.6267,17.6267,17.5327,17.5327,106400.0
2010-07-12 11:05:00,24.25,24.25,24.19,24.2,98400.0,17.5327,17.5327,17.4893,17.4965,98400.0
2010-07-12 11:10:00,24.21,24.34,24.21,24.34,69000.0,17.5037,17.5977,17.5037,17.5977,69000.0
2010-07-12 11:15:00,24.34,24.34,24.28,24.31,66800.0,17.5977,17.5977,17.5544,17.576,66800.0
2010-07-12 11:20:00,24.3,24.34,24.27,24.31,127200.0,17.5688,17.5977,17.5471,17.576,127200.0
2010-07-12 11:25:00,24.32,24.36,24.31,24.34,52800.0,17.5833,17.6122,17.576,17.5977,52800.0
2010-07-12 11:30:00,24.33,24.37,24.3,24.33,131400.0,17.5905,17.6194,17.5688,17.5905,131400.0
2010-07-12 11:35:00,24.33,24.34,24.3,24.32,42900.0,17.5905,17.5977,17.5688,17.5833,42900.0
2010-07-12 11:40:00,24.32,24.35,24.31,24.34,32200.0,17.5833,17.605,17.576,17.5977,32200.0
2010-07-12 11:45:00,24.34,24.35,24.32,24.32,22500.0,17.5977,17.605,17.5833,17.5833,22500.0
2010-07-12 11:50:00,24.31,24.35,24.3,24.35,48700.0,17.576,17.605,17.5688,17.605,48700.0
2010-07-12 11:55:00,24.35,24.35,24.32,24.33,67900.0,17.605,17.605,17.5833,17.5905,67900.0
2010-07-12 12:00:00,24.33,24.41,24.33,24.4,48800.0,17.5905,17.6483,17.5905,17.6411,48800.0
2010-07-12 12:05:00,24.39,24.45,24.39,24.45,26000.0,17.6339,17.6773,17.6339,17.6773,26000.0
2010-07-12 12:10:00,24.44,24.48,24.42,24.45,76800.0,17.67,17.699,17.6556,17.6773,76800.0
2010-07-12 12:15:00,24.45,24.47,24.43,24.46,77500.0,17.6773,17.6917,17.6628,17.6845,77500.0
2010-07-12 12:20:00,24.46,24.47,24.42,24.42,28000.0,17.6845,17.6917,17.6556,17.6556,28000.0
2010-07-12 12:25:00,24.42,24.45,24.42,24.43,29000.0,17.6556,17.6773,17.6556,17.6628,29000.0
2010-07-12 12:30:00,24.43,24.43,24.42,24.43,43500.0,17.6628,17.6628,17.6556,17.6628,43500.0
2010-07-12 12:35:00,24.44,24.52,24.44,24.52,41100.0,17.67,17.7279,17.67,17.7279,41100.0
2010-07-12 12:40:00,24.52,24.53,24.47,24.5,65700.0,17.7279,17.7351,17.6917,17.7134,65700.0
2010-07-12 12:45:00,24.5,24.51,24.42,24.44,46200.0,17.7134,17.7206,17.6556,17.67,46200.0
2010-07-12 12:50:00,24.43,24.46,24.42,24.45,43800.0,17.6628,17.6845,17.6556,17.6773,43800.0
2010-07-12 12:55:00,24.46,24.46,24.38,24.38,49100.0,17.6845,17.6845,17.6267,17.6267,49100.0
2010-07-12 13:00:00,24.38,24.4,24.36,24.4,20000.0,17.6267,17.6411,17.6122,17.6411,20000.0
2010-07-12 13:05:00,24.39,24.42,24.39,24.42,23300.0,17.6339,17.6556,17.6339,17.6556,23300.0
2010-07-12 13:10:00,24.41,24.47,24.4,24.47,36600.0,17.6483,17.6917,17.6411,17.6917,36600.0
2010-07-12 13:15:00,24.46,24.52,24.46,24.5,51600.0,17.6845,17.7279,17.6845,17.7134,51600.0
2010-07-12 13:20:00,24.51,24.51,24.47,24.49,60500.0,17.7206,17.7206,17.6917,17.7062,60500.0
2010-07-12 13:25:00,24.49,24.55,24.49,24.55,26300.0,17.7062,17.7496,17.7062,17.7496,26300.0
2010-07-12 13:30:00,24.54,24.57,24.53,24.57,50300.0,17.7423,17.764,17.7351,17.764,50300.0
2010-07-12 13:35:00,24.57,24.58,24.53,24.54,128300.0,17.764,17.7713,17.7351,17.7423,128300.0
2010-07-12 13:40:00,24.54,24.56,24.52,24.56,150100.0,17.7423,17.7568,17.7279,17.7568,150100.0
2010-07-12 13:45:00,24.56,24.62,24.55,24.62,70500.0,17.7568,17.8002,17.7496,17.8002,70500.0
2010-07-12 13:50:00,24.62,24.66,24.59,24.66,103400.0,17.8002,17.8291,17.7785,17.8291,103400.0
2010-07-12 13:55:00,24.65,24.66,24.62,24.64,52800.0,17.8219,17.8291,17.8002,17.8146,52800.0
2010-07-12 14:00:00,24.64,24.65,24.64,24.64,58700.0,17.8146,17.8219,17.8146,17.8146,58700.0
2010-07-12 14:05:00,24.65,24.65,24.59,24.6,74200.0,17.8219,17.8219,17.7785,17.7857,74200.0
2010-07-12 14:10:00,24.6,24.6,24.56,24.58,54100.0,17.7857,17.7857,17.7568,17.7713,54100.0
2010-07-12 14:15:00,24.58,24.62,24.53,24.54,160900.0,17.7713,17.8002,17.7351,17.7423,160900.0
2010-07-12 14:20:00,24.54,24.6,24.54,24.57,83300.0,17.7423,17.7857,17.7423,17.764,83300.0
2010-07-12 14:25:00,24.58,24.6,24.54,24.6,44500.0,17.7713,17.7857,17.7423,17.7857,44500.0
2010-07-12 14:30:00,24.59,24.59,24.54,24.54,60300.0,17.7785,17.7785,17.7423,17.7423,60300.0
2010-07-12 14:35:00,24.53,24.6,24.53,24.58,66700.0,17.7351,17.7857,17.7351,17.7713,66700.0
2010-07-12 14:40:00,24.58,24.63,24.57,24.62,55600.0,17.7713,17.8074,17.764,17.8002,55600.0
2010-07-12 14:45:00,24.62,24.63,24.59,24.63,32900.0,17.8002,17.8074,17.7785,17.8074,32900.0
2010-07-12 14:50:00,24.63,24.63,24.55,24.56,80100.0,17.8074,17.8074,17.7496,17.7568,80100.0
2010-07-12 14:55:00,24.55,24.6,24.55,24.58,51300.0,17.7496,17.7857,17.7496,17.7713,51300.0
2010-07-12 15:00:00,24.59,24.6,24.53,24.57,89300.0,17.7785,17.7857,17.7351,17.764,89300.0
2010-07-12 15:05:00,24.57,24.58,24.51,24.53,73900.0,17.764,17.7713,17.7206,17.7351,73900.0
2010-07-12 15:10:00,24.53,24.59,24.52,24.58,104100.0,17.7351,17.7785,17.7279,17.7713,104100.0
2010-07-12 15:15:00,24.58,24.6,24.55,24.58,136500.0,17.7713,17.7857,17.7496,17.7713,136500.0
2010-07-12 15:20:00,24.58,24.63,24.57,24.61,84000.0,17.7713,17.8074,17.764,17.7929,84000.0
2010-07-12 15:25:00,24.62,24.62,24.56,24.58,101300.0,17.8002,17.8002,17.7568,17.7713,101300.0
2010-07-12 15:30:00,24.58,24.61,24.55,24.58,112600.0,17.7713,17.7929,17.7496,17.7713,112600.0
2010-07-12 15:35:00,24.59,24.61,24.56,24.61,97600.0,17.7785,17.7929,17.7568,17.7929,97600.0
2010-07-12 15:40:00,24.61,24.61,24.58,24.59,116600.0,17.7929,17.7929,17.7713,17.7785,116600.0
2010-07-12 15:45:00,24.59,24.63,24.57,24.57,243400.0,17.7785,17.8074,17.764,17.764,243400.0
2010-07-12 15:50:00,24.57,24.59,24.54,24.55,238700.0,17.764,17.7785,17.7423,17.7496,238700.0
2010-07-12 15:55:00,24.56,24.57,24.54,24.57,379900.0,17.7568,17.764,17.7423,17.764,379900.0
2010-07-13 09:30:00,24.92,25.2,24.92,25.01,409700.0,18.0171,18.2195,18.0171,18.0821,409700.0
2010-07-13 09:35:00,25.01,25.16,25.0,25.16,205100.0,18.0821,18.1906,18.0749,18.1906,205100.0
2010-07-13 09:40:00,25.16,25.19,25.03,25.12,222600.0,18.1906,18.2123,18.0966,18.1617,222600.0
2010-07-13 09:45:00,25.12,25.17,25.04,25.07,189000.0,18.1617,18.1978,18.1038,18.1255,189000.0
2010-07-13 09:50:00,25.08,25.2,25.06,25.15,166000.0,18.1328,18.2195,18.1183,18.1834,166000.0
2010-07-13 09:55:00,25.16,25.23,25.15,25.22,94700.0,18.1906,18.2412,18.1834,18.234,94700.0
2010-07-13 10:00:00,25.23,25.29,25.22,25.27,330500.0,18.2412,18.2846,18.234,18.2701,330500.0
2010-07-13 10:05:00,25.28,25.35,25.28,25.3,168400.0,18.2774,18.328,18.2774,18.2918,168400.0
2010-07-13 10:10:00,25.31,25.33,25.28,25.3,194000.0,18.299,18.3135,18.2774,18.2918,194000.0
2010-07-13 10:15:00,25.29,25.36,25.28,25.35,258600.0,18.2846,18.3352,18.2774,18.328,258600.0
2010-07-13 10:20:00,25.34,25.39,25.26,25.26,367600.0,18.3207,18.3569,18.2629,18.2629,367600.0
2010-07-13 10:25:00,25.26,25.36,25.26,25.31,211100.0,18.2629,18.3352,18.2629,18.299,211100.0
2010-07-13 10:30:00,25.32,25.36,25.3,25.35,183200.0,18.3063,18.3352,18.2918,18.328,183200.0
2010-07-13 10:35:00,25.35,25.44,25.34,25.42,171700.0,18.328,18.393,18.3207,18.3786,171700.0
2010-07-13 10:40:00,25.43,25.45,25.4,25.43,247500.0,18.3858,18.4003,18.3641,18.3858,247500.0
2010-07-13 10:45:00,25.42,25.44,25.41,25.43,151900.0,18.3786,18.393,18.3713,18.3858,151900.0
2010-07-13 10:50:00,25.43,25.48,25.43,25.48,206700.0,18.3858,18.422,18.3858,18.422,206700.0
2010-07-13 10:55:00,25.48,25.54,25.47,25.5,226900.0,18.422,18.4653,18.4147,18.4364,226900.0
2010-07-13 11:00:00,25.5,25.52,25.48,25.51,129300.0,18.4364,18.4509,18.422,18.4436,129300.0
2010-07-13 11:05:00,25.51,25.58,25.49,25.58,309100.0,18.4436,18.4943,18.4292,18.4943,309100.0
2010-07-13 11:10:00,25.57,25.58,25.53,25.55,167700.0,18.487,18.4943,18.4581,18.4726,167700.0
2010-07-13 11:15:00,25.54,25.56,25.51,25.51,337500.0,18.4653,18.4798,18.4436,18.4436,337500.0
2010-07-13 11:20:00,25.51,25.54,25.5,25.51,86700.0,18.4436,18.4653,18.4364,18.4436,86700.0
2010-07-13 11:25:00,25.52,25.53,25.5,25.52,68700.0,18.4509,18.4581,18.4364,18.4509,68700.0
2010-07-13 11:30:00,25.51,25.62,25.51,25.62,195500.0,18.4436,18.5232,18.4436,18.5232,195500.0
2010-07-13 11:35:00,25.62,25.64,25.59,25.59,126700.0,18.5232,18.5376,18.5015,18.5015,126700.0
2010-07-13 11:40:00,25.58,25.61,25.54,25.54,92200.0,18.4943,18.5159,18.4653,18.4653,92200.0
2010-07-13 11:45:00,25.54,25.57,25.52,25.52,134600.0,18.4653,18.487,18.4509,18.4509,134600.0
2010-07-13 11:50:00,25.53,25.53,25.47,25.49,144200.0,18.4581,18.4581,18.4147,18.4292,144200.0
2010-07-13 11:55:00,25.48,25.49,25.45,25.46,49400.0,18.422,18.4292,18.4003,18.4075,49400.0
2010-07-13 12:00:00,25.46,25.5,25.46,25.48,109100.0,18.4075,18.4364,18.4075,18.422,109100.0
2010-07-13 12:05:00,25.47,25.54,25.46,25.52,163000.0,18.4147,18.4653,18.4075,18.4509,163000.0
2010-07-13 12:10:00,25.52,25.55,25.48,25.55,206700.0,18.4509,18.4726,18.422,18.4726,206700.0
2010-07-13 12:15:00,25.54,25.57,25.52,25.53,33400.0,18.4653,18.487,18.4509,18.4581,33400.0
2010-07-13 12:20:00,25.53,25.54,25.49,25.53,157200.0,18.4581,18.4653,18.4292,18.4581,157200.0
2010-07-13 12:25:00,25.52,25.55,25.51,25.53,139200.0,18.4509,18.4726,18.4436,18.4581,139200.0
2010-07-13 12:30:00,25.53,25.57,25.52,25.57,98200.0,18.4581,18.487,18.4509,18.487,98200.0
2010-07-13 12:35:00,25.56,25.59,25.55,25.59,140000.0,18.4798,18.5015,18.4726,18.5015,140000.0
2010-07-13 12:40:00,25.58,25.61,25.58,25.6,122400.0,18.4943,18.5159,18.4943,18.5087,122400.0
2010-07-13 12:45:00,25.6,25.62,25.59,25.62,195600.0,18.5087,18.5232,18.5015,18.5232,195600.0
2010-07-13 12:50:00,25.62,25.63,25.6,25.61,132400.0,18.5232,18.5304,18.5087,18.5159,132400.0
2010-07-13 12:55:00,25.61,25.63,25.59,25.6,83600.0,18.5159,18.5304,18.5015,18.5087,83600.0
2010-07-13 13:00:00,25.6,25.64,25.6,25.62,126300.0,18.5087,18.5376,18.5087,18.5232,126300.0
2010-07-13 13:05:00,25.62,25.66,25.61,25.65,244900.0,18.5232,18.5521,18.5159,18.5449,244900.0
2010-07-13 13:10:00,25.65,25.66,25.59,25.6,590800.0,18.5449,18.5521,18.5015,18.5087,590800.0
2010-07-13 13:15:00,25.61,25.61,25.54,25.58,177500.0,18.5159,18.5159,18.4653,18.4943,177500.0
2010-07-13 13:20:00,25.57,25.62,25.56,25.6,158500.0,18.487,18.5232,18.4798,18.5087,158500.0
2010-07-13 13:25:00,25.6,25.64,25.56,25.62,684600.0,18.5087,18.5376,18.4798,18.5232,684600.0
2010-07-13 13:30:00,25.62,25.68,25.59,25.65,294300.0,18.5232,18.5666,18.5015,18.5449,294300.0
2010-07-13 13:35:00,25.65,25.65,25.58,25.61,101600.0,18.5449,18.5449,18.4943,18.5159,101600.0
2010-07-13 13:40:00,25.61,25.62,25.54,25.56,130900.0,18.5159,18.5232,18.4653,18.4798,130900.0
2010-07-13 13:45:00,25.56,25.6,25.52,25.52,199300.0,18.4798,18.5087,18.4509,18.4509,199300.0
2010-07-13 13:50:00,25.52,25.53,25.48,25.49,136800.0,18.4509,18.4581,18.422,18.4292,136800.0
2010-07-13 13:55:00,25.49,25.56,25.49,25.54,132400.0,18.4292,18.4798,18.4292,18.4653,132400.0
2010-07-13 14:00:00,25.54,25.6,25.53,25.58,131600.0,18.4653,18.5087,18.4581,18.4943,131600.0
2010-07-13 14:05:00,25.57,25.57,25.52,25.53,67800.0,18.487,18.487,18.4509,18.4581,67800.0
2010-07-13 14:10:00,25.53,25.57,25.52,25.57,116600.0,18.4581,18.487,18.4509,18.487,116600.0
2010-07-13 14:15:00,25.56,25.59,25.55,25.55,41400.0,18.4798,18.5015,18.4726,18.4726,41400.0
2010-07-13 14:20:00,25.56,25.56,25.52,25.54,91100.0,18.4798,18.4798,18.4509,18.4653,91100.0
2010-07-13 14:25:00,25.54,25.56,25.52,25.53,79100.0,18.4653,18.4798,18.4509,18.4581,79100.0
2010-07-13 14:30:00,25.53,25.58,25.52,25.53,106700.0,18.4581,18.4943,18.4509,18.4581,106700.0
2010-07-13 14:35:00,25.54,25.57,25.53,25.57,93600.0,18.4653,18.487,18.4581,18.487,93600.0
2010-07-13 14:40:00,25.56,25.62,25.56,25.59,103100.0,18.4798,18.5232,18.4798,18.5015,103100.0
2010-07-13 14:45:00,25.6,25.61,25.59,25.6,88900.0,18.5087,18.5159,18.5015,18.5087,88900.0
2010-07-13 14:50:00,25.6,25.62,25.59,25.6,154100.0,18.5087,18.5232,18.5015,18.5087,154100.0
2010-07-13 14:55:00,25.6,25.62,25.58,25.62,117100.0,18.5087,18.5232,18.4943,18.5232,117100.0
2010-07-13 15:00:00,25.62,25.66,25.61,25.64,139400.0,18.5232,18.5521,18.5159,18.5376,139400.0
2010-07-13 15:05:00,25.63,25.65,25.59,25.6,218200.0,18.5304,18.5449,18.5015,18.5087,218200.0
2010-07-13 15:10:00,25.61,25.66,25.61,25.63,181000.0,18.5159,18.5521,18.5159,18.5304,181000.0
2010-07-13 15:15:00,25.64,25.64,25.6,25.62,156300.0,18.5376,18.5376,18.5087,18.5232,156300.0
2010-07-13 15:20:00,25.62,25.65,25.6,25.6,208200.0,18.5232,18.5449,18.5087,18.5087,208200.0
2010-07-13 15:25:00,25.6,25.69,25.6,25.69,318200.0,18.5087,18.5738,18.5087,18.5738,318200.0
2010-07-13 15:30:00,25.69,25.7,25.64,25.67,190800.0,18.5738,18.581,18.5376,18.5593,190800.0
2010-07-13 15:35:00,25.68,25.73,25.67,25.73,184000.0,18.5666,18.6027,18.5593,18.6027,184000.0
2010-07-13 15:40:00,25.72,25.76,25.72,25.74,359600.0,18.5955,18.6244,18.5955,18.6099,359600.0
2010-07-13 15:45:00,25.75,25.76,25.71,25.73,496000.0,18.6172,18.6244,18.5882,18.6027,496000.0
2010-07-13 15:50:00,25.72,25.75,25.69,25.69,727300.0,18.5955,18.6172,18.5738,18.5738,727300.0
2010-07-13 15:55:00,25.69,25.7,25.64,25.66,1332200.0,18.5738,18.581,18.5376,18.5521,1332200.0
2010-07-14 09:30:00,25.45,25.5,25.21,25.22,271000.0,18.4003,18.4364,18.2267,18.234,271000.0
2010-07-14 09:35:00,25.21,25.31,25.2,25.31,232000.0,18.2267,18.299,18.2195,18.299,232000.0
2010-07-14 09:40:00,25.31,25.33,25.23,25.31,108900.0,18.299,18.3135,18.2412,18.299,108900.0
2010-07-14 09:45:00,25.31,25.4,25.3,25.38,116900.0,18.299,18.3641,18.2918,18.3497,116900.0
2010-07-14 09:50:00,25.39,25.41,25.26,25.28,134000.0,18.3569,18.3713,18.2629,18.2774,134000.0
2010-07-14 09:55:00,25.29,25.31,25.24,25.29,90800.0,18.2846,18.299,18.2484,18.2846,90800.0
2010-07-14 10:00:00,25.27,25.31,25.24,25.27,180400.0,18.2701,18.299,18.2484,18.2701,180400.0
2010-07-14 10:05:00,25.27,25.35,25.25,25.33,101900.0,18.2701,18.328,18.2557,18.3135,101900.0
2010-07-14 10:10:00,25.33,25.38,25.32,25.35,96500.0,18.3135,18.3497,18.3063,18.328,96500.0
2010-07-14 10:15:00,25.35,25.35,25.28,25.33,77600.0,18.328,18.328,18.2774,18.3135,77600.0
2010-07-14 10:20:00,25.34,25.4,25.33,25.4,341500.0,18.3207,18.3641,18.3135,18.3641,341500.0
2010-07-14 10:25:00,25.4,25.45,25.35,25.36,116100.0,18.3641,18.4003,18.328,18.3352,116100.0
2010-07-14 10:30:00,25.36,25.41,25.33,25.38,155500.0,18.3352,18.3713,18.3135,18.3497,155500.0
2010-07-14 10:35:00,25.38,25.38,25.31,25.33,87000.0,18.3497,18.3497,18.299,18.3135,87000.0
2010-07-14 10:40:00,25.33,25.41,25.33,25.39,181200.0,18.3135,18.3713,18.3135,18.3569,181200.0
2010-07-14 10:45:00,25.39,25.43,25.31,25.32,357200.0,18.3569,18.3858,18.299,18.3063,357200.0
2010-07-14 10:50:00,25.31,25.33,25.22,25.22,193700.0,18.299,18.3135,18.234,18.234,193700.0
2010-07-14 10:55:00,25.22,25.33,25.18,25.33,129900.0,18.234,18.3135,18.2051,18.3135,129900.0
2010-07-14 11:00:00,25.33,25.37,25.26,25.33,92000.0,18.3135,18.3424,18.2629,18.3135,92000.0
2010-07-14 11:05:00,25.33,25.33,25.26,25.27,71600.0,18.3135,18.3135,18.2629,18.2701,71600.0
2010-07-14 11:10:00,25.26,25.27,25.24,25.27,70200.0,18.2629,18.2701,18.2484,18.2701,70200.0
2010-07-14 11:15:00,25.27,25.33,25.27,25.33,88800.0,18.2701,18.3135,18.2701,18.3135,88800.0
2010-07-14 11:20:00,25.33,25.4,25.32,25.4,77800.0,18.3135,18.3641,18.3063,18.3641,77800.0
2010-07-14 11:25:00,25.39,25.4,25.34,25.39,128100.0,18.3569,18.3641,18.3207,18.3569,128100.0
2010-07-14 11:30:00,25.4,25.47,25.38,25.47,87200.0,18.3641,18.4147,18.3497,18.4147,87200.0
2010-07-14 11:35:00,25.47,25.48,25.43,25.45,78800.0,18.4147,18.422,18.3858,18.4003,78800.0
2010-07-14 11:40:00,25.45,25.52,25.41,25.51,209100.0,18.4003,18.4509,18.3713,18.4436,209100.0
2010-07-14 11:45:00,25.51,25.59,25.5,25.56,189200.0,18.4436,18.5015,18.4364,18.4798,189200.0
2010-07-14 11:50:00,25.56,25.62,25.56,25.6,256900.0,18.4798,18.5232,18.4798,18.5087,256900.0
2010-07-14 11:55:00,25.6,25.62,25.58,25.58,128300.0,18.5087,18.5232,18.4943,18.4943,128300.0
2010-07-14 12:00:00,25.59,25.6,25.54,25.54,104500.0,18.5015,18.5087,18.4653,18.4653,104500.0
2010-07-14 12:05:00,25.54,25.59,25.54,25.58,56200.0,18.4653,18.5015,18.4653,18.4943,56200.0
2010-07-14 12:10:00,25.58,25.58,25.53,25.54,46600.0,18.4943,18.4943,18.4581,18.4653,46600.0
2010-07-14 12:15:00,25.54,25.58,25.53,25.56,34100.0,18.4653,18.4943,18.4581,18.4798,34100.0
2010-07-14 12:20:00,25.56,25.57,25.54,25.54,11900.0,18.4798,18.487,18.4653,18.4653,11900.0
2010-07-14 12:25:00,25.55,25.55,25.53,25.55,24800.0,18.4726,18.4726,18.4581,18.4726,24800.0
2010-07-14 12:30:00,25.54,25.59,25.53,25.58,63600.0,18.4653,18.5015,18.4581,18.4943,63600.0
2010-07-14 12:35:00,25.58,25.58,25.56,25.58,23500.0,18.4943,18.4943,18.4798,18.4943,23500.0
2010-07-14 12:40:00,25.58,25.58,25.53,25.53,36600.0,18.4943,18.4943,18.4581,18.4581,36600.0
2010-07-14 12:45:00,25.54,25.55,25.5,25.51,38400.0,18.4653,18.4726,18.4364,18.4436,38400.0
2010-07-14 12:50:00,25.5,25.53,25.44,25.44,83800.0,18.4364,18.4581,18.393,18.393,83800.0
2010-07-14 12:55:00,25.45,25.5,25.44,25.5,67500.0,18.4003,18.4364,18.393,18.4364,67500.0
2010-07-14 13:00:00,25.49,25.52,25.45,25.45,75900.0,18.4292,18.4509,18.4003,18.4003,75900.0
2010-07-14 13:05:00,25.45,25.49,25.44,25.45,106000.0,18.4003,18.4292,18.393,18.4003,106000.0
2010-07-14 13:10:00,25.45,25.47,25.39,25.39,137800.0,18.4003,18.4147,18.3569,18.3569,137800.0
2010-07-14 13:15:00,25.4,25.41,25.39,25.4,59000.0,18.3641,18.3713,18.3569,18.3641,59000.0
2010-07-14 13:20:00,25.41,25.43,25.39,25.4,83100.0,18.3713,18.3858,18.3569,18.3641,83100.0
2010-07-14 13:25:00,25.4,25.41,25.37,25.4,83600.0,18.3641,18.3713,18.3424,18.3641,83600.0
2010-07-14 13:30:00,25.41,25.45,25.41,25.45,45100.0,18.3713,18.4003,18.3713,18.4003,45100.0
2010-07-14 13:35:00,25.44,25.44,25.39,25.4,48400.0,18.393,18.393,18.3569,18.3641,48400.0
2010-07-14 13:40:00,25.4,25.41,25.38,25.39,126200.0,18.3641,18.3713,18.3497,18.3569,126200.0
2010-07-14 13:45:00,25.39,25.4,25.35,25.36,207900.0,18.3569,18.3641,18.328,18.3352,207900.0
2010-07-14 13:50:00,25.35,25.35,25.31,25.31,58700.0,18.328,18.328,18.299,18.299,58700.0
2010-07-14 13:55:00,25.3,25.32,25.28,25.3,58900.0,18.2918,18.3063,18.2774,18.2918,58900.0
2010-07-14 14:00:00,25.3,25.31,25.19,25.2,329000.0,18.2918,18.299,18.2123,18.2195,329000.0
2010-07-14 14:05:00,25.2,25.22,25.09,25.14,323400.0,18.2195,18.234,18.14,18.1761,323400.0
2010-07-14 14:10:00,25.13,25.21,25.13,25.16,463100.0,18.1689,18.2267,18.1689,18.1906,463100.0
2010-07-14 14:15:00,25.15,25.24,25.15,25.23,100300.0,18.1834,18.2484,18.1834,18.2412,100300.0
2010-07-14 14:20:00,25.23,25.25,25.14,25.14,133000.0,18.2412,18.2557,18.1761,18.1761,133000.0
2010-07-14 14:25:00,25.14,25.19,25.12,25.17,170600.0,18.1761,18.2123,18.1617,18.1978,170600.0
2010-07-14 14:30:00,25.17,25.23,25.15,25.22,160900.0,18.1978,18.2412,18.1834,18.234,160900.0
2010-07-14 14:35:00,25.21,25.26,25.21,25.24,104800.0,18.2267,18.2629,18.2267,18.2484,104800.0
2010-07-14 14:40:00,25.24,25.25,25.21,25.24,54200.0,18.2484,18.2557,18.2267,18.2484,54200.0
2010-07-14 14:45:00,25.24,25.28,25.23,25.26,103400.0,18.2484,18.2774,18.2412,18.2629,103400.0
2010-07-14 14:50:00,25.26,25.29,25.26,25.27,111300.0,18.2629,18.2846,18.2629,18.2701,111300.0
2010-07-14 14:55:00,25.27,25.3,25.26,25.29,149400.0,18.2701,18.2918,18.2629,18.2846,149400.0
2010-07-14 15:00:00,25.29,25.34,25.28,25.3,101000.0,18.2846,18.3207,18.2774,18.2918,101000.0
2010-07-14 15:05:00,25.31,25.31,25.28,25.31,117900.0,18.299,18.299,18.2774,18.299,117900.0
2010-07-14 15:10:00,25.31,25.33,25.29,25.32,151400.0,18.299,18.3135,18.2846,18.3063,151400.0
2010-07-14 15:15:00,25.32,25.42,25.32,25.38,225800.0,18.3063,18.3786,18.3063,18.3497,225800.0
2010-07-14 15:20:00,25.39,25.47,25.37,25.46,325100.0,18.3569,18.4147,18.3424,18.4075,325100.0
2010-07-14 15:25:00,25.47,25.54,25.47,25.52,454100.0,18.4147,18.4653,18.4147,18.4509,454100.0
2010-07-14 15:30:00,25.52,25.52,25.45,25.47,307400.0,18.4509,18.4509,18.4003,18.4147,307400.0
2010-07-14 15:35:00,25.47,25.47,25.43,25.45,183300.0,18.4147,18.4147,18.3858,18.4003,183300.0
2010-07-14 15:40:00,25.44,25.45,25.38,25.4,315100.0,18.393,18.4003,18.3497,18.3641,315100.0
2010-07-14 15:45:00,25.39,25.52,25.37,25.52,522200.0,18.3569,18.4509,18.3424,18.4509,522200.0
2010-07-14 15:50:00,25.51,25.53,25.45,25.47,372300.0,18.4436,18.4581,18.4003,18.4147,372300.0
2010-07-14 15:55:00,25.47,25.55,25.46,25.55,889800.0,18.4147,18.4726,18.4075,18.4726,889800.0
2010-07-15 09:30:00,25.56,25.63,25.44,25.54,401500.0,18.4798,18.5304,18.393,18.4653,401500.0
2010-07-15 09:35:00,25.54,25.65,25.46,25.47,310300.0,18.4653,18.5449,18.4075,18.4147,310300.0
2010-07-15 09:40:00,25.47,25.47,25.34,25.34,164600.0,18.4147,18.4147,18.3207,18.3207,164600.0
2010-07-15 09:45:00,25.35,25.37,25.28,25.34,195500.0,18.328,18.3424,18.2774,18.3207,195500.0
2010-07-15 09:50:00,25.33,25.38,25.25,25.3,246700.0,18.3135,18.3497,18.2557,18.2918,246700.0
2010-07-15 09:55:00,25.29,25.37,25.27,25.29,118300.0,18.2846,18.3424,18.2701,18.2846,118300.0
2010-07-15 10:00:00,25.3,25.3,25.02,25.05,266000.0,18.2918,18.2918,18.0894,18.1111,266000.0
2010-07-15 10:05:00,25.05,25.08,24.98,25.0,241700.0,18.1111,18.1328,18.0605,18.0749,241700.0
2010-07-15 10:10:00,25.0,25.04,24.9,25.01,249600.0,18.0749,18.1038,18.0026,18.0821,249600.0
2010-07-15 10:15:00,25.01,25.04,24.93,24.98,213100.0,18.0821,18.1038,18.0243,18.0605,213100.0
2010-07-15 10:20:00,24.98,25.03,24.92,25.03,192200.0,18.0605,18.0966,18.0171,18.0966,192200.0
2010-07-15 10:25:00,25.03,25.03,24.97,24.98,109900.0,18.0966,18.0966,18.0532,18.0605,109900.0
2010-07-15 10:30:00,24.97,25.0,24.91,24.93,119600.0,18.0532,18.0749,18.0098,18.0243,119600.0
2010-07-15 10:35:00,24.93,25.02,24.91,25.0,150700.0,18.0243,18.0894,18.0098,18.0749,150700.0
2010-07-15 10:40:00,25.0,25.01,24.94,25.0,200800.0,18.0749,18.0821,18.0315,18.0749,200800.0
2010-07-15 10:45:00,25.0,25.03,24.98,25.02,181600.0,18.0749,18.0966,18.0605,18.0894,181600.0
2010-07-15 10:50:00,25.01,25.02,24.95,24.99,92800.0,18.0821,18.0894,18.0388,18.0677,92800.0
2010-07-15 10:55:00,24.99,25.0,24.93,24.97,190900.0,18.0677,18.0749,18.0243,18.0532,190900.0
2010-07-15 11:00:00,24.97,24.99,24.9,24.92,87500.0,18.0532,18.0677,18.0026,18.0171,87500.0
2010-07-15 11:05:00,24.91,24.94,24.83,24.92,113300.0,18.0098,18.0315,17.952,18.0171,113300.0
2010-07-15 11:10:00,24.92,24.95,24.91,24.95,69200.0,18.0171,18.0388,18.0098,18.0388,69200.0
2010-07-15 11:15:00,24.96,25.0,24.95,24.99,64700.0,18.046,18.0749,18.0388,18.0677,64700.0
2010-07-15 11:20:00,24.99,25.0,24.98,24.98,86600.0,18.0677,18.0749,18.0605,18.0605,86600.0
2010-07-15 11:25:00,24.98,25.0,24.98,25.0,74900.0,18.0605,18.0749,18.0605,18.0749,74900.0
2010-07-15 11:30:00,25.0,25.0,24.96,24.96,71900.0,18.0749,18.0749,18.046,18.046,71900.0
2010-07-15 11:35:00,24.96,24.99,24.96,24.99,42900.0,18.046,18.0677,18.046,18.0677,42900.0
2010-07-15 11:40:00,24.99,24.99,24.96,24.96,68700.0,18.0677,18.0677,18.046,18.046,68700.0
2010-07-15 11:45:00,24.96,24.96,24.9,24.92,66700.0,18.046,18.046,18.0026,18.0171,66700.0
2010-07-15 11:50:00,24.93,24.95,24.92,24.92,141700.0,18.0243,18.0388,18.0171,18.0171,141700.0
2010-07-15 11:55:00,24.92,24.95,24.85,24.85,117200.0,18.0171,18.0388,17.9665,17.9665,117200.0
2010-07-15 12:00:00,24.85,24.88,24.83,24.85,128500.0,17.9665,17.9882,17.952,17.9665,128500.0
2010-07-15 12:05:00,24.86,24.89,24.85,24.86,85400.0,17.9737,17.9954,17.9665,17.9737,85400.0
2010-07-15 12:10:00,24.86,24.92,24.82,24.92,62400.0,17.9737,18.0171,17.9448,18.0171,62400.0
2010-07-15 12:15:00,24.92,24.92,24.86,24.86,90000.0,18.0171,18.0171,17.9737,17.9737,90000.0
2010-07-15 12:20:00,24.86,24.86,24.8,24.8,107700.0,17.9737,17.9737,17.9303,17.9303,107700.0
2010-07-15 12:25:00,24.8,24.83,24.79,24.83,110800.0,17.9303,17.952,17.9231,17.952,110800.0
2010-07-15 12:30:00,24.83,24.89,24.8,24.88,122200.0,17.952,17.9954,17.9303,17.9882,122200.0
2010-07-15 12:35:00,24.89,24.91,24.87,24.89,74300.0,17.9954,18.0098,17.9809,17.9954,74300.0
2010-07-15 12:40:00,24.89,24.91,24.87,24.9,54700.0,17.9954,18.0098,17.9809,18.0026,54700.0
2010-07-15 12:45:00,24.9,24.95,24.9,24.95,43300.0,18.0026,18.0388,18.0026,18.0388,43300.0
2010-07-15 12:50:00,24.95,24.99,24.93,24.98,81900.0,18.0388,18.0677,18.0243,18.0605,81900.0
2010-07-15 12:55:00,24.98,24.98,24.94,24.97,50900.0,18.0605,18.0605,18.0315,18.0532,50900.0
2010-07-15 13:00:00,24.97,25.0,24.95,24.99,162200.0,18.0532,18.0749,18.0388,18.0677,162200.0
2010-07-15 13:05:00,24.99,25.08,24.98,25.06,243300.0,18.0677,18.1328,18.0605,18.1183,243300.0
2010-07-15 13:10:00,25.06,25.07,24.98,25.02,201600.0,18.1183,18.1255,18.0605,18.0894,201600.0
2010-07-15 13:15:00,25.02,25.19,25.01,25.19,233000.0,18.0894,18.2123,18.0821,18.2123,233000.0
2010-07-15 13:20:00,25.2,25.28,25.17,25.27,156900.0,18.2195,18.2774,18.1978,18.2701,156900.0
2010-07-15 13:25:00,25.27,25.29,25.21,25.26,145900.0,18.2701,18.2846,18.2267,18.2629,145900.0
2010-07-15 13:30:00,25.26,25.3,25.23,25.24,141100.0,18.2629,18.2918,18.2412,18.2484,141100.0
2010-07-15 13:35:00,25.24,25.27,25.21,25.22,80400.0,18.2484,18.2701,18.2267,18.234,80400.0
2010-07-15 13:40:00,25.23,25.28,25.19,25.24,143700.0,18.2412,18.2774,18.2123,18.2484,143700.0
2010-07-15 13:45:00,25.25,25.3,25.25,25.27,86900.0,18.2557,18.2918,18.2557,18.2701,86900.0
2010-07-15 13:50:00,25.27,25.27,25.19,25.23,68600.0,18.2701,18.2701,18.2123,18.2412,68600.0
2010-07-15 13:55:00,25.22,25.25,25.2,25.24,59200.0,18.234,18.2557,18.2195,18.2484,59200.0
2010-07-15 14:00:00,25.23,25.3,25.19,25.26,88600.0,18.2412,18.2918,18.2123,18.2629,88600.0
2010-07-15 14:05:00,25.26,25.26,25.15,25.17,72600.0,18.2629,18.2629,18.1834,18.1978,72600.0
2010-07-15 14:10:00,25.16,25.21,25.14,25.19,59700.0,18.1906,18.2267,18.1761,18.2123,59700.0
2010-07-15 14:15:00,25.18,25.25,25.18,25.25,54000.0,18.2051,18.2557,18.2051,18.2557,54000.0
2010-07-15 14:20:00,25.25,25.26,25.21,25.22,54200.0,18.2557,18.2629,18.2267,18.234,54200.0
2010-07-15 14:25:00,25.21,25.29,25.19,25.27,74800.0,18.2267,18.2846,18.2123,18.2701,74800.0
2010-07-15 14:30:00,25.27,25.32,25.27,25.28,79400.0,18.2701,18.3063,18.2701,18.2774,79400.0
2010-07-15 14:35:00,25.28,25.31,25.25,25.26,111900.0,18.2774,18.299,18.2557,18.2629,111900.0
2010-07-15 14:40:00,25.25,25.27,25.23,25.27,69900.0,18.2557,18.2701,18.2412,18.2701,69900.0
2010-07-15 14:45:00,25.27,25.34,25.26,25.31,90100.0,18.2701,18.3207,18.2629,18.299,90100.0
2010-07-15 14:50:00,25.31,25.37,25.3,25.31,85500.0,18.299,18.3424,18.2918,18.299,85500.0
2010-07-15 14:55:00,25.31,25.35,25.26,25.27,88200.0,18.299,18.328,18.2629,18.2701,88200.0
2010-07-15 15:00:00,25.27,25.29,25.24,25.26,144800.0,18.2701,18.2846,18.2484,18.2629,144800.0
2010-07-15 15:05:00,25.25,25.27,25.13,25.14,203100.0,18.2557,18.2701,18.1689,18.1761,203100.0
2010-07-15 15:10:00,25.13,25.14,25.06,25.07,203300.0,18.1689,18.1761,18.1183,18.1255,203300.0
2010-07-15 15:15:00,25.06,25.12,25.03,25.06,131600.0,18.1183,18.1617,18.0966,18.1183,131600.0
2010-07-15 15:20:00,25.06,25.09,25.01,25.05,198700.0,18.1183,18.14,18.0821,18.1111,198700.0
2010-07-15 15:25:00,25.05,25.18,25.02,25.18,303600.0,18.1111,18.2051,18.0894,18.2051,303600.0
2010-07-15 15:30:00,25.18,25.38,25.18,25.33,656800.0,18.2051,18.3497,18.2051,18.3135,656800.0
2010-07-15 15:35:00,25.32,25.49,25.32,25.47,575300.0,18.3063,18.4292,18.3063,18.4147,575300.0
2010-07-15 15:40:00,25.46,25.57,25.45,25.53,507000.0,18.4075,18.487,18.4003,18.4581,507000.0
2010-07-15 15:45:00,25.53,25.63,25.52,25.54,575500.0,18.4581,18.5304,18.4509,18.4653,575500.0
2010-07-15 15:50:00,25.55,25.71,25.02,25.71,845800.0,18.4726,18.5882,18.0894,18.5882,845800.0
2010-07-15 15:55:00,25.7,25.71,25.58,25.59,742500.0,18.581,18.5882,18.4943,18.5015,742500.0
2010-07-16 09:30:00,25.17,25.36,25.12,25.31,1214700.0,18.1978,18.3352,18.1617,18.299,1214700.0
2010-07-16 09:35:00,25.31,25.36,25.09,25.11,273100.0,18.299,18.3352,18.14,18.1544,273100.0
2010-07-16 09:40:00,25.14,25.3,25.02,25.11,371000.0,18.1761,18.2918,18.0894,18.1544,371000.0
2010-07-16 09:45:00,25.1,25.17,25.01,25.01,189200.0,18.1472,18.1978,18.0821,18.0821,189200.0
2010-07-16 09:50:00,25.01,25.07,24.97,25.02,208100.0,18.0821,18.1255,18.0532,18.0894,208100.0
2010-07-16 09:55:00,25.01,25.07,24.88,24.97,390100.0,18.0821,18.1255,17.9882,18.0532,390100.0
2010-07-16 10:00:00,24.95,25.04,24.94,25.02,182300.0,18.0388,18.1038,18.0315,18.0894,182300.0
2010-07-16 10:05:00,25.01,25.03,24.91,24.98,241400.0,18.0821,18.0966,18.0098,18.0605,241400.0
2010-07-16 10:10:00,24.98,25.01,24.94,25.01,170000.0,18.0605,18.0821,18.0315,18.0821,170000.0
2010-07-16 10:15:00,25.0,25.11,24.99,25.09,222100.0,18.0749,18.1544,18.0677,18.14,222100.0
2010-07-16 10:20:00,25.09,25.12,25.04,25.05,169900.0,18.14,18.1617,18.1038,18.1111,169900.0
2010-07-16 10:25:00,25.05,25.07,24.98,25.02,136500.0,18.1111,18.1255,18.0605,18.0894,136500.0
2010-07-16 10:30:00,25.02,25.07,24.97,25.06,101300.0,18.0894,18.1255,18.0532,18.1183,101300.0
2010-07-16 10:35:00,25.06,25.08,25.0,25.02,97900.0,18.1183,18.1328,18.0749,18.0894,97900.0
2010-07-16 10:40:00,25.01,25.05,24.98,25.04,97400.0,18.0821,18.1111,18.0605,18.1038,97400.0
2010-07-16 10:45:00,25.05,25.08,24.93,24.93,124600.0,18.1111,18.1328,18.0243,18.0243,124600.0
2010-07-16 10:50:00,24.93,24.97,24.89,24.9,178100.0,18.0243,18.0532,17.9954,18.0026,178100.0
2010-07-16 10:55:00,24.9,24.95,24.89,24.94,124600.0,18.0026,18.0388,17.9954,18.0315,124600.0
2010-07-16 11:00:00,24.94,24.99,24.86,24.88,162600.0,18.0315,18.0677,17.9737,17.9882,162600.0
2010-07-16 11:05:00,24.87,24.96,24.86,24.92,216700.0,17.9809,18.046,17.9737,18.0171,216700.0
2010-07-16 11:10:00,24.92,24.99,24.87,24.98,137800.0,18.0171,18.0677,17.9809,18.0605,137800.0
2010-07-16 11:15:00,24.99,25.02,24.96,24.97,82900.0,18.0677,18.0894,18.046,18.0532,82900.0
2010-07-16 11:20:00,24.96,24.96,24.84,24.87,127200.0,18.046,18.046,17.9592,17.9809,127200.0
2010-07-16 11:25:00,24.87,24.95,24.81,24.94,144300.0,17.9809,18.0388,17.9375,18.0315,144300.0
2010-07-16 11:30:00,24.95,24.96,24.87,24.87,110700.0,18.0388,18.046,17.9809,17.9809,110700.0
2010-07-16 11:35:00,24.88,24.93,24.83,24.9,131100.0,17.9882,18.0243,17.952,18.0026,131100.0
2010-07-16 11:40:00,24.9,24.92,24.88,24.88,98000.0,18.0026,18.0171,17.9882,17.9882,98000.0
2010-07-16 11:45:00,24.89,24.9,24.84,24.88,69700.0,17.9954,18.0026,17.9592,17.9882,69700.0
2010-07-16 11:50:00,24.88,24.9,24.84,24.84,58900.0,17.9882,18.0026,17.9592,17.9592,58900.0
2010-07-16 11:55:00,24.84,24.9,24.84,24.85,112100.0,17.9592,18.0026,17.9592,17.9665,112100.0
2010-07-16 12:00:00,24.85,24.89,24.82,24.87,85900.0,17.9665,17.9954,17.9448,17.9809,85900.0
2010-07-16 12:05:00,24.87,24.91,24.83,24.91,56500.0,17.9809,18.0098,17.952,18.0098,56500.0
2010-07-16 12:10:00,24.9,24.94,24.86,24.87,59200.0,18.0026,18.0315,17.9737,17.9809,59200.0
2010-07-16 12:15:00,24.87,24.87,24.8,24.85,103600.0,17.9809,17.9809,17.9303,17.9665,103600.0
2010-07-16 12:20:00,24.84,24.85,24.76,24.79,149400.0,17.9592,17.9665,17.9014,17.9231,149400.0
2010-07-16 12:25:00,24.78,24.8,24.75,24.8,165100.0,17.9159,17.9303,17.8942,17.9303,165100.0
2010-07-16 12:30:00,24.8,24.8,24.73,24.77,161300.0,17.9303,17.9303,17.8797,17.9086,161300.0
2010-07-16 12:35:00,24.76,24.77,24.72,24.73,103100.0,17.9014,17.9086,17.8725,17.8797,103100.0
2010-07-16 12:40:00,24.73,24.76,24.73,24.74,82800.0,17.8797,17.9014,17.8797,17.8869,82800.0
2010-07-16 12:45:00,24.75,24.77,24.72,24.73,83000.0,17.8942,17.9086,17.8725,17.8797,83000.0
2010-07-16 12:50:00,24.74,24.75,24.71,24.71,93100.0,17.8869,17.8942,17.8652,17.8652,93100.0
2010-07-16 12:55:00,24.72,24.73,24.67,24.7,161400.0,17.8725,17.8797,17.8363,17.858,161400.0
2010-07-16 13:00:00,24.71,24.74,24.69,24.7,96000.0,17.8652,17.8869,17.8508,17.858,96000.0
2010-07-16 13:05:00,24.71,24.75,24.69,24.74,93400.0,17.8652,17.8942,17.8508,17.8869,93400.0
2010-07-16 13:10:00,24.74,24.76,24.7,24.73,65600.0,17.8869,17.9014,17.858,17.8797,65600.0
2010-07-16 13:15:00,24.73,24.77,24.7,24.73,59300.0,17.8797,17.9086,17.858,17.8797,59300.0
2010-07-16 13:20:00,24.73,24.76,24.72,24.74,46200.0,17.8797,17.9014,17.8725,17.8869,46200.0
2010-07-16 13:25:00,24.73,24.73,24.68,24.7,74200.0,17.8797,17.8797,17.8436,17.858,74200.0
2010-07-16 13:30:00,24.69,24.8,24.69,24.78,83100.0,17.8508,17.9303,17.8508,17.9159,83100.0
2010-07-16 13:35:00,24.78,24.8,24.74,24.76,71600.0,17.9159,17.9303,17.8869,17.9014,71600.0
2010-07-16 13:40:00,24.75,24.76,24.68,24.68,105700.0,17.8942,17.9014,17.8436,17.8436,105700.0
2010-07-16 13:45:00,24.69,24.7,24.65,24.7,101600.0,17.8508,17.858,17.8219,17.858,101600.0
2010-07-16 13:50:00,24.69,24.7,24.63,24.63,66600.0,17.8508,17.858,17.8074,17.8074,66600.0
2010-07-16 13:55:00,24.64,24.68,24.62,24.64,63600.0,17.8146,17.8436,17.8002,17.8146,63600.0
2010-07-16 14:00:00,24.64,24.69,24.64,24.68,81300.0,17.8146,17.8508,17.8146,17.8436,81300.0
2010-07-16 14:05:00,24.68,24.69,24.64,24.68,50000.0,17.8436,17.8508,17.8146,17.8436,50000.0
2010-07-16 14:10:00,24.68,24.7,24.64,24.69,79500.0,17.8436,17.858,17.8146,17.8508,79500.0
2010-07-16 14:15:00,24.69,24.69,24.64,24.64,119600.0,17.8508,17.8508,17.8146,17.8146,119600.0
2010-07-16 14:20:00,24.65,24.72,24.63,24.7,103700.0,17.8219,17.8725,17.8074,17.858,103700.0
2010-07-16 14:25:00,24.7,24.74,24.67,24.67,92900.0,17.858,17.8869,17.8363,17.8363,92900.0
2010-07-16 14:30:00,24.68,24.72,24.65,24.71,90300.0,17.8436,17.8725,17.8219,17.8652,90300.0
2010-07-16 14:35:00,24.72,24.72,24.65,24.66,70400.0,17.8725,17.8725,17.8219,17.8291,70400.0
2010-07-16 14:40:00,24.67,24.68,24.64,24.66,123400.0,17.8363,17.8436,17.8146,17.8291,123400.0
2010-07-16 14:45:00,24.65,24.7,24.63,24.66,90100.0,17.8219,17.858,17.8074,17.8291,90100.0
2010-07-16 14:50:00,24.66,24.67,24.62,24.64,125700.0,17.8291,17.8363,17.8002,17.8146,125700.0
2010-07-16 14:55:00,24.64,24.65,24.58,24.58,120200.0,17.8146,17.8219,17.7713,17.7713,120200.0
2010-07-16 15:00:00,24.58,24.64,24.58,24.61,197000.0,17.7713,17.8146,17.7713,17.7929,197000.0
2010-07-16 15:05:00,24.61,24.65,24.61,24.64,98400.0,17.7929,17.8219,17.7929,17.8146,98400.0
2010-07-16 15:10:00,24.65,24.65,24.59,24.63,141600.0,17.8219,17.8219,17.7785,17.8074,141600.0
2010-07-16 15:15:00,24.63,24.63,24.6,24.6,87400.0,17.8074,17.8074,17.7857,17.7857,87400.0
2010-07-16 15:20:00,24.6,24.61,24.54,24.55,202900.0,17.7857,17.7929,17.7423,17.7496,202900.0
2010-07-16 15:25:00,24.55,24.62,24.5,24.6,262800.0,17.7496,17.8002,17.7134,17.7857,262800.0
2010-07-16 15:30:00,24.61,24.66,24.6,24.66,295100.0,17.7929,17.8291,17.7857,17.8291,295100.0
2010-07-16 15:35:00,24.66,24.73,24.65,24.71,344600.0,17.8291,17.8797,17.8219,17.8652,344600.0
2010-07-16 15:40:00,24.71,24.72,24.64,24.69,431400.0,17.8652,17.8725,17.8146,17.8508,431400.0
2010-07-16 15:45:00,24.68,24.69,24.55,24.58,638500.0,17.8436,17.8508,17.7496,17.7713,638500.0
2010-07-16 15:50:00,24.58,24.78,24.57,24.76,1372400.0,17.7713,17.9159,17.764,17.9014,1372400.0
2010-07-16 15:55:00,24.76,24.82,24.71,24.74,1991600.0,17.9014,17.9448,17.8652,17.8869,1991600.0
2010-07-19 09:30:00,24.75,24.84,24.68,24.74,345000.0,17.8942,17.9592,17.8436,17.8869,345000.0
2010-07-19 09:35:00,24.74,24.79,24.65,24.66,163600.0,17.8869,17.9231,17.8219,17.8291,163600.0
2010-07-19 09:40:00,24.67,24.75,24.66,24.7,101000.0,17.8363,17.8942,17.8291,17.858,101000.0
2010-07-19 09:45:00,24.7,24.79,24.67,24.73,242400.0,17.858,17.9231,17.8363,17.8797,242400.0
2010-07-19 09:50:00,24.73,24.85,24.73,24.85,64800.0,17.8797,17.9665,17.8797,17.9665,64800.0
2010-07-19 09:55:00,24.85,24.86,24.77,24.82,74800.0,17.9665,17.9737,17.9086,17.9448,74800.0
2010-07-19 10:00:00,24.82,24.83,24.71,24.73,140000.0,17.9448,17.952,17.8652,17.8797,140000.0
2010-07-19 10:05:00,24.74,24.76,24.63,24.64,204500.0,17.8869,17.9014,17.8074,17.8146,204500.0
2010-07-19 10:10:00,24.64,24.73,24.64,24.7,198500.0,17.8146,17.8797,17.8146,17.858,198500.0
2010-07-19 10:15:00,24.7,24.7,24.59,24.65,174100.0,17.858,17.858,17.7785,17.8219,174100.0
2010-07-19 10:20:00,24.65,24.68,24.6,24.62,159500.0,17.8219,17.8436,17.7857,17.8002,159500.0
2010-07-19 10:25:00,24.61,24.64,24.52,24.52,177900.0,17.7929,17.8146,17.7279,17.7279,177900.0
2010-07-19 10:30:00,24.52,24.6,24.51,24.54,117800.0,17.7279,17.7857,17.7206,17.7423,117800.0
2010-07-19 10:35:00,24.54,24.6,24.49,24.49,123500.0,17.7423,17.7857,17.7062,17.7062,123500.0
2010-07-19 10:40:00,24.5,24.52,24.46,24.52,109000.0,17.7134,17.7279,17.6845,17.7279,109000.0
2010-07-19 10:45:00,24.53,24.56,24.43,24.44,166700.0,17.7351,17.7568,17.6628,17.67,166700.0
2010-07-19 10:50:00,24.44,24.47,24.4,24.45,109600.0,17.67,17.6917,17.6411,17.6773,109600.0
2010-07-19 10:55:00,24.46,24.48,24.42,24.45,129800.0,17.6845,17.699,17.6556,17.6773,129800.0
2010-07-19 11:00:00,24.45,24.45,24.36,24.41,138000.0,17.6773,17.6773,17.6122,17.6483,138000.0
2010-07-19 11:05:00,24.41,24.49,24.41,24.47,82300.0,17.6483,17.7062,17.6483,17.6917,82300.0
2010-07-19 11:10:00,24.46,24.5,24.44,24.48,73000.0,17.6845,17.7134,17.67,17.699,73000.0
2010-07-19 11:15:00,24.49,24.57,24.49,24.53,70400.0,17.7062,17.764,17.7062,17.7351,70400.0
2010-07-19 11:20:00,24.53,24.56,24.52,24.55,59900.0,17.7351,17.7568,17.7279,17.7496,59900.0
2010-07-19 11:25:00,24.56,24.57,24.52,24.54,60900.0,17.7568,17.764,17.7279,17.7423,60900.0
2010-07-19 11:30:00,24.54,24.56,24.53,24.54,59400.0,17.7423,17.7568,17.7351,17.7423,59400.0
2010-07-19 11:35:00,24.55,24.55,24.49,24.52,117400.0,17.7496,17.7496,17.7062,17.7279,117400.0
2010-07-19 11:40:00,24.52,24.54,24.5,24.54,48800.0,17.7279,17.7423,17.7134,17.7423,48800.0
2010-07-19 11:45:00,24.53,24.55,24.5,24.55,54400.0,17.7351,17.7496,17.7134,17.7496,54400.0
2010-07-19 11:50:00,24.55,24.61,24.54,24.61,92200.0,17.7496,17.7929,17.7423,17.7929,92200.0
2010-07-19 11:55:00,24.6,24.6,24.55,24.58,49900.0,17.7857,17.7857,17.7496,17.7713,49900.0
2010-07-19 12:00:00,24.58,24.59,24.51,24.52,50000.0,17.7713,17.7785,17.7206,17.7279,50000.0
2010-07-19 12:05:00,24.52,24.61,24.5,24.61,42000.0,17.7279,17.7929,17.7134,17.7929,42000.0
2010-07-19 12:10:00,24.61,24.61,24.53,24.53,92400.0,17.7929,17.7929,17.7351,17.7351,92400.0
2010-07-19 12:15:00,24.53,24.57,24.53,24.57,72800.0,17.7351,17.764,17.7351,17.764,72800.0
2010-07-19 12:20:00,24.57,24.67,24.57,24.67,78300.0,17.764,17.8363,17.764,17.8363,78300.0
2010-07-19 12:25:00,24.67,24.7,24.64,24.68,93600.0,17.8363,17.858,17.8146,17.8436,93600.0
2010-07-19 12:30:00,24.68,24.68,24.59,24.59,57800.0,17.8436,17.8436,17.7785,17.7785,57800.0
2010-07-19 12:35:00,24.59,24.63,24.58,24.62,72700.0,17.7785,17.8074,17.7713,17.8002,72700.0
2010-07-19 12:40:00,24.63,24.65,24.57,24.58,54800.0,17.8074,17.8219,17.764,17.7713,54800.0
2010-07-19 12:45:00,24.58,24.66,24.57,24.66,53100.0,17.7713,17.8291,17.764,17.8291,53100.0
2010-07-19 12:50:00,24.66,24.72,24.65,24.7,60400.0,17.8291,17.8725,17.8219,17.858,60400.0
2010-07-19 12:55:00,24.7,24.7,24.66,24.69,71000.0,17.858,17.858,17.8291,17.8508,71000.0
2010-07-19 13:00:00,24.69,24.7,24.67,24.67,32700.0,17.8508,17.858,17.8363,17.8363,32700.0
2010-07-19 13:05:00,24.67,24.68,24.63,24.64,52600.0,17.8363,17.8436,17.8074,17.8146,52600.0
2010-07-19 13:10:00,24.64,24.69,24.63,24.67,48700.0,17.8146,17.8508,17.8074,17.8363,48700.0
2010-07-19 13:15:00,24.67,24.68,24.61,24.62,26700.0,17.8363,17.8436,17.7929,17.8002,26700.0
2010-07-19 13:20:00,24.62,24.65,24.61,24.63,41800.0,17.8002,17.8219,17.7929,17.8074,41800.0
2010-07-19 13:25:00,24.63,24.64,24.59,24.63,33100.0,17.8074,17.8146,17.7785,17.8074,33100.0
2010-07-19 13:30:00,24.62,24.7,24.62,24.66,41500.0,17.8002,17.858,17.8002,17.8291,41500.0
2010-07-19 13:35:00,24.65,24.66,24.62,24.63,69300.0,17.8219,17.8291,17.8002,17.8074,69300.0
2010-07-19 13:40:00,24.63,24.64,24.55,24.55,56900.0,17.8074,17.8146,17.7496,17.7496,56900.0
2010-07-19 13:45:00,24.55,24.64,24.55,24.64,47000.0,17.7496,17.8146,17.7496,17.8146,47000.0
2010-07-19 13:50:00,24.64,24.67,24.61,24.64,43600.0,17.8146,17.8363,17.7929,17.8146,43600.0
2010-07-19 13:55:00,24.64,24.68,24.63,24.63,46200.0,17.8146,17.8436,17.8074,17.8074,46200.0
2010-07-19 14:00:00,24.63,24.68,24.63,24.68,21700.0,17.8074,17.8436,17.8074,17.8436,21700.0
2010-07-19 14:05:00,24.68,24.69,24.63,24.66,47400.0,17.8436,17.8508,17.8074,17.8291,47400.0
2010-07-19 14:10:00,24.66,24.73,24.66,24.73,39700.0,17.8291,17.8797,17.8291,17.8797,39700.0
2010-07-19 14:15:00,24.73,24.79,24.73,24.79,70700.0,17.8797,17.9231,17.8797,17.9231,70700.0
2010-07-19 14:20:00,24.79,24.82,24.75,24.79,60500.0,17.9231,17.9448,17.8942,17.9231,60500.0
2010-07-19 14:25:00,24.79,24.8,24.74,24.74,41200.0,17.9231,17.9303,17.8869,17.8869,41200.0
2010-07-19 14:30:00,24.74,24.75,24.72,24.75,71600.0,17.8869,17.8942,17.8725,17.8942,71600.0
2010-07-19 14:35:00,24.76,24.78,24.72,24.77,114100.0,17.9014,17.9159,17.8725,17.9086,114100.0
2010-07-19 14:40:00,24.77,24.81,24.76,24.77,93400.0,17.9086,17.9375,17.9014,17.9086,93400.0
2010-07-19 14:45:00,24.77,24.84,24.77,24.84,74700.0,17.9086,17.9592,17.9086,17.9592,74700.0
2010-07-19 14:50:00,24.84,24.88,24.82,24.86,83500.0,17.9592,17.9882,17.9448,17.9737,83500.0
2010-07-19 14:55:00,24.86,24.89,24.85,24.87,148800.0,17.9737,17.9954,17.9665,17.9809,148800.0
2010-07-19 15:00:00,24.87,24.91,24.85,24.9,121600.0,17.9809,18.0098,17.9665,18.0026,121600.0
2010-07-19 15:05:00,24.89,24.99,24.85,24.97,140700.0,17.9954,18.0677,17.9665,18.0532,140700.0
2010-07-19 15:10:00,24.97,24.99,24.9,24.9,80000.0,18.0532,18.0677,18.0026,18.0026,80000.0
2010-07-19 15:15:00,24.9,24.92,24.84,24.86,79400.0,18.0026,18.0171,17.9592,17.9737,79400.0
2010-07-19 15:20:00,24.85,24.88,24.81,24.83,86100.0,17.9665,17.9882,17.9375,17.952,86100.0
2010-07-19 15:25:00,24.83,24.83,24.75,24.77,93900.0,17.952,17.952,17.8942,17.9086,93900.0
2010-07-19 15:30:00,24.78,24.8,24.74,24.77,149100.0,17.9159,17.9303,17.8869,17.9086,149100.0
2010-07-19 15:35:00,24.77,24.8,24.72,24.74,160800.0,17.9086,17.9303,17.8725,17.8869,160800.0
2010-07-19 15:40:00,24.75,24.8,24.71,24.8,210400.0,17.8942,17.9303,17.8652,17.9303,210400.0
2010-07-19 15:45:00,24.8,24.85,24.76,24.81,357600.0,17.9303,17.9665,17.9014,17.9375,357600.0
2010-07-19 15:50:00,24.81,24.84,24.75,24.81,232600.0,17.9375,17.9592,17.8942,17.9375,232600.0
2010-07-19 15:55:00,24.81,24.85,24.77,24.8,439200.0,17.9375,17.9665,17.9086,17.9303,439200.0
2010-07-20 09:30:00,24.13,24.37,24.01,24.12,563100.0,17.4459,17.6194,17.3591,17.4387,563100.0
2010-07-20 09:35:00,24.12,24.32,24.11,24.2,590400.0,17.4387,17.5833,17.4314,17.4965,590400.0
2010-07-20 09:40:00,24.2,24.47,24.16,24.46,446800.0,17.4965,17.6917,17.4676,17.6845,446800.0
2010-07-20 09:45:00,24.46,24.47,24.36,24.42,289500.0,17.6845,17.6917,17.6122,17.6556,289500.0
2010-07-20 09:50:00,24.42,24.61,24.42,24.57,352300.0,17.6556,17.7929,17.6556,17.764,352300.0
2010-07-20 09:55:00,24.57,24.57,24.47,24.55,189800.0,17.764,17.764,17.6917,17.7496,189800.0
2010-07-20 10:00:00,24.53,24.67,24.53,24.6,205200.0,17.7351,17.8363,17.7351,17.7857,205200.0
2010-07-20 10:05:00,24.6,24.61,24.46,24.49,291800.0,17.7857,17.7929,17.6845,17.7062,291800.0
2010-07-20 10:10:00,24.49,24.5,24.35,24.37,310900.0,17.7062,17.7134,17.605,17.6194,310900.0
2010-07-20 10:15:00,24.37,24.55,24.36,24.54,178200.0,17.6194,17.7496,17.6122,17.7423,178200.0
2010-07-20 10:20:00,24.53,24.61,24.52,24.55,159400.0,17.7351,17.7929,17.7279,17.7496,159400.0
2010-07-20 10:25:00,24.56,24.61,24.52,24.6,143600.0,17.7568,17.7929,17.7279,17.7857,143600.0
2010-07-20 10:30:00,24.59,24.77,24.55,24.77,322600.0,17.7785,17.9086,17.7496,17.9086,322600.0
2010-07-20 10:35:00,24.76,24.83,24.7,24.76,204600.0,17.9014,17.952,17.858,17.9014,204600.0
2010-07-20 10:40:00,24.77,24.82,24.7,24.76,159100.0,17.9086,17.9448,17.858,17.9014,159100.0
2010-07-20 10:45:00,24.77,24.8,24.65,24.72,169300.0,17.9086,17.9303,17.8219,17.8725,169300.0
2010-07-20 10:50:00,24.72,24.74,24.68,24.68,113600.0,17.8725,17.8869,17.8436,17.8436,113600.0
2010-07-20 10:55:00,24.68,24.7,24.64,24.68,162800.0,17.8436,17.858,17.8146,17.8436,162800.0
2010-07-20 11:00:00,24.69,24.77,24.69,24.72,163300.0,17.8508,17.9086,17.8508,17.8725,163300.0
2010-07-20 11:05:00,24.72,24.75,24.66,24.75,156300.0,17.8725,17.8942,17.8291,17.8942,156300.0
2010-07-20 11:10:00,24.74,24.79,24.73,24.76,166900.0,17.8869,17.9231,17.8797,17.9014,166900.0
2010-07-20 11:15:00,24.77,24.87,24.76,24.85,214700.0,17.9086,17.9809,17.9014,17.9665,214700.0
2010-07-20 11:20:00,24.84,24.85,24.78,24.78,139800.0,17.9592,17.9665,17.9159,17.9159,139800.0
2010-07-20 11:25:00,24.78,24.82,24.78,24.82,58900.0,17.9159,17.9448,17.9159,17.9448,58900.0
2010-07-20 11:30:00,24.81,24.82,24.71,24.73,69300.0,17.9375,17.9448,17.8652,17.8797,69300.0
2010-07-20 11:35:00,24.73,24.73,24.62,24.62,106600.0,17.8797,17.8797,17.8002,17.8002,106600.0
2010-07-20 11:40:00,24.62,24.62,24.55,24.57,92900.0,17.8002,17.8002,17.7496,17.764,92900.0
2010-07-20 11:45:00,24.57,24.6,24.57,24.59,55500.0,17.764,17.7857,17.764,17.7785,55500.0
2010-07-20 11:50:00,24.6,24.6,24.5,24.5,142500.0,17.7857,17.7857,17.7134,17.7134,142500.0
2010-07-20 11:55:00,24.5,24.57,24.48,24.53,332100.0,17.7134,17.764,17.699,17.7351,332100.0
2010-07-20 12:00:00,24.53,24.59,24.53,24.58,93100.0,17.7351,17.7785,17.7351,17.7713,93100.0
2010-07-20 12:05:00,24.58,24.71,24.58,24.71,128000.0,17.7713,17.8652,17.7713,17.8652,128000.0
2010-07-20 12:10:00,24.72,24.72,24.59,24.6,101500.0,17.8725,17.8725,17.7785,17.7857,101500.0
2010-07-20 12:15:00,24.59,24.61,24.56,24.58,81600.0,17.7785,17.7929,17.7568,17.7713,81600.0
2010-07-20 12:20:00,24.57,24.59,24.57,24.59,18900.0,17.764,17.7785,17.764,17.7785,18900.0
2010-07-20 12:25:00,24.58,24.65,24.58,24.62,31600.0,17.7713,17.8219,17.7713,17.8002,31600.0
2010-07-20 12:30:00,24.62,24.65,24.62,24.65,25800.0,17.8002,17.8219,17.8002,17.8219,25800.0
2010-07-20 12:35:00,24.64,24.7,24.64,24.64,69200.0,17.8146,17.858,17.8146,17.8146,69200.0
2010-07-20 12:40:00,24.64,24.66,24.63,24.66,61000.0,17.8146,17.8291,17.8074,17.8291,61000.0
2010-07-20 12:45:00,24.66,24.75,24.65,24.73,142100.0,17.8291,17.8942,17.8219,17.8797,142100.0
2010-07-20 12:50:00,24.73,24.73,24.68,24.7,120900.0,17.8797,17.8797,17.8436,17.858,120900.0
2010-07-20 12:55:00,24.71,24.81,24.71,24.8,72300.0,17.8652,17.9375,17.8652,17.9303,72300.0
2010-07-20 13:00:00,24.8,24.86,24.8,24.82,69100.0,17.9303,17.9737,17.9303,17.9448,69100.0
2010-07-20 13:05:00,24.83,24.86,24.78,24.82,96300.0,17.952,17.9737,17.9159,17.9448,96300.0
2010-07-20 13:10:00,24.82,24.84,24.79,24.82,74900.0,17.9448,17.9592,17.9231,17.9448,74900.0
2010-07-20 13:15:00,24.82,24.91,24.82,24.89,80900.0,17.9448,18.0098,17.9448,17.9954,80900.0
2010-07-20 13:20:00,24.9,24.95,24.9,24.92,173600.0,18.0026,18.0388,18.0026,18.0171,173600.0
2010-07-20 13:25:00,24.93,24.97,24.87,24.92,130100.0,18.0243,18.0532,17.9809,18.0171,130100.0
2010-07-20 13:30:00,24.91,24.98,24.87,24.97,67500.0,18.0098,18.0605,17.9809,18.0532,67500.0
2010-07-20 13:35:00,24.97,25.05,24.97,25.04,174000.0,18.0532,18.1111,18.0532,18.1038,174000.0
2010-07-20 13:40:00,25.04,25.1,25.02,25.08,270200.0,18.1038,18.1472,18.0894,18.1328,270200.0
2010-07-20 13:45:00,25.08,25.1,25.06,25.09,68600.0,18.1328,18.1472,18.1183,18.14,68600.0
2010-07-20 13:50:00,25.09,25.19,25.08,25.19,253300.0,18.14,18.2123,18.1328,18.2123,253300.0
2010-07-20 13:55:00,25.19,25.21,25.11,25.16,137500.0,18.2123,18.2267,18.1544,18.1906,137500.0
2010-07-20 14:00:00,25.16,25.17,25.07,25.07,151400.0,18.1906,18.1978,18.1255,18.1255,151400.0
2010-07-20 14:05:00,25.08,25.09,25.05,25.06,96000.0,18.1328,18.14,18.1111,18.1183,96000.0
2010-07-20 14:10:00,25.06,25.09,25.03,25.04,67500.0,18.1183,18.14,18.0966,18.1038,67500.0
2010-07-20 14:15:00,25.04,25.11,25.03,25.08,63700.0,18.1038,18.1544,18.0966,18.1328,63700.0
2010-07-20 14:20:00,25.08,25.08,25.0,25.0,114900.0,18.1328,18.1328,18.0749,18.0749,114900.0
2010-07-20 14:25:00,25.01,25.09,25.0,25.09,92000.0,18.0821,18.14,18.0749,18.14,92000.0
2010-07-20 14:30:00,25.08,25.18,25.07,25.15,77300.0,18.1328,18.2051,18.1255,18.1834,77300.0
2010-07-20 14:35:00,25.14,25.16,25.09,25.14,97200.0,18.1761,18.1906,18.14,18.1761,97200.0
2010-07-20 14:40:00,25.14,25.14,25.08,25.1,154000.0,18.1761,18.1761,18.1328,18.1472,154000.0
2010-07-20 14:45:00,25.09,25.25,25.06,25.23,203400.0,18.14,18.2557,18.1183,18.2412,203400.0
2010-07-20 14:50:00,25.22,25.28,25.2,25.2,248500.0,18.234,18.2774,18.2195,18.2195,248500.0
2010-07-20 14:55:00,25.2,25.21,25.14,25.16,73300.0,18.2195,18.2267,18.1761,18.1906,73300.0
2010-07-20 15:00:00,25.15,25.2,25.12,25.2,107900.0,18.1834,18.2195,18.1617,18.2195,107900.0
2010-07-20 15:05:00,25.2,25.24,25.18,25.21,111600.0,18.2195,18.2484,18.2051,18.2267,111600.0
2010-07-20 15:10:00,25.2,25.26,25.17,25.26,172100.0,18.2195,18.2629,18.1978,18.2629,172100.0
2010-07-20 15:15:00,25.25,25.26,25.2,25.21,113400.0,18.2557,18.2629,18.2195,18.2267,113400.0
2010-07-20 15:20:00,25.21,25.22,25.17,25.18,311900.0,18.2267,18.234,18.1978,18.2051,311900.0
2010-07-20 15:25:00,25.18,25.22,25.12,25.14,257400.0,18.2051,18.234,18.1617,18.1761,257400.0
2010-07-20 15:30:00,25.15,25.23,25.14,25.23,268600.0,18.1834,18.2412,18.1761,18.2412,268600.0
2010-07-20 15:35:00,25.22,25.24,25.16,25.16,297200.0,18.234,18.2484,18.1906,18.1906,297200.0
2010-07-20 15:40:00,25.17,25.18,25.08,25.17,289700.0,18.1978,18.2051,18.1328,18.1978,289700.0
2010-07-20 15:45:00,25.18,25.24,25.18,25.24,207000.0,18.2051,18.2484,18.2051,18.2484,207000.0
2010-07-20 15:50:00,25.24,25.27,25.08,25.1,521500.0,18.2484,18.2701,18.1328,18.1472,521500.0
2010-07-20 15:55:00,25.1,25.27,25.07,25.24,868000.0,18.1472,18.2701,18.1255,18.2484,868000.0
2010-07-21 09:30:00,27.13,27.41,26.87,26.97,2512400.0,19.6149,19.8173,19.4269,19.4992,2512400.0
2010-07-21 09:35:00,26.97,27.2,26.93,27.02,1606100.0,19.4992,19.6655,19.4703,19.5354,1606100.0
2010-07-21 09:40:00,27.02,27.5,26.98,27.49,2782800.0,19.5354,19.8824,19.5064,19.8752,2782800.0
2010-07-21 09:45:00,27.49,27.61,27.21,27.24,2849000.0,19.8752,19.9619,19.6727,19.6944,2849000.0
2010-07-21 09:50:00,27.25,27.38,27.19,27.32,1596300.0,19.7017,19.7956,19.6583,19.7523,1596300.0
2010-07-21 09:55:00,27.33,27.47,27.1,27.41,1316500.0,19.7595,19.8607,19.5932,19.8173,1316500.0
2010-07-21 10:00:00,27.41,27.55,27.3,27.52,1108100.0,19.8173,19.9186,19.7378,19.8969,1108100.0
2010-07-21 10:05:00,27.52,27.59,27.21,27.21,956300.0,19.8969,19.9475,19.6727,19.6727,956300.0
2010-07-21 10:10:00,27.21,27.43,27.19,27.25,641500.0,19.6727,19.8318,19.6583,19.7017,641500.0
2010-07-21 10:15:00,27.26,27.52,27.22,27.51,628800.0,19.7089,19.8969,19.68,19.8896,628800.0
2010-07-21 10:20:00,27.5,27.74,27.5,27.71,1097200.0,19.8824,20.0559,19.8824,20.0342,1097200.0
2010-07-21 10:25:00,27.72,27.75,27.58,27.74,866500.0,20.0415,20.0632,19.9402,20.0559,866500.0
2010-07-21 10:30:00,27.74,27.77,27.6,27.61,1050400.0,20.0559,20.0776,19.9547,19.9619,1050400.0
2010-07-21 10:35:00,27.61,27.72,27.58,27.59,673700.0,19.9619,20.0415,19.9402,19.9475,673700.0
2010-07-21 10:40:00,27.59,27.61,27.42,27.46,816600.0,19.9475,19.9619,19.8246,19.8535,816600.0
2010-07-21 10:45:00,27.45,27.55,27.44,27.51,459400.0,19.8463,19.9186,19.839,19.8896,459400.0
2010-07-21 10:50:00,27.51,27.61,27.32,27.44,868000.0,19.8896,19.9619,19.7523,19.839,868000.0
2010-07-21 10:55:00,27.45,27.48,27.32,27.4,620200.0,19.8463,19.8679,19.7523,19.8101,620200.0
2010-07-21 11:00:00,27.39,27.42,27.31,27.36,741200.0,19.8029,19.8246,19.745,19.7812,741200.0
2010-07-21 11:05:00,27.35,27.37,27.22,27.36,1127100.0,19.774,19.7884,19.68,19.7812,1127100.0
2010-07-21 11:10:00,27.35,27.41,27.3,27.38,833800.0,19.774,19.8173,19.7378,19.7956,833800.0
2010-07-21 11:15:00,27.38,27.45,27.33,27.45,434100.0,19.7956,19.8463,19.7595,19.8463,434100.0
2010-07-21 11:20:00,27.45,27.65,27.44,27.6,797600.0,19.8463,19.9909,19.839,19.9547,797600.0
2010-07-21 11:25:00,27.6,27.63,27.45,27.45,680300.0,19.9547,19.9764,19.8463,19.8463,680300.0
2010-07-21 11:30:00,27.45,27.46,27.3,27.43,512300.0,19.8463,19.8535,19.7378,19.8318,512300.0
2010-07-21 11:35:00,27.43,27.61,27.43,27.59,567100.0,19.8318,19.9619,19.8318,19.9475,567100.0
2010-07-21 11:40:00,27.59,27.7,27.59,27.66,529000.0,19.9475,20.027,19.9475,19.9981,529000.0
2010-07-21 11:45:00,27.65,27.7,27.56,27.57,565300.0,19.9909,20.027,19.9258,19.933,565300.0
2010-07-21 11:50:00,27.57,27.72,27.54,27.67,456700.0,19.933,20.0415,19.9113,20.0053,456700.0
2010-07-21 11:55:00,27.68,27.75,27.68,27.75,307200.0,20.0125,20.0632,20.0125,20.0632,307200.0
2010-07-21 12:00:00,27.75,27.78,27.73,27.74,646700.0,20.0632,20.0848,20.0487,20.0559,646700.0
2010-07-21 12:05:00,27.74,27.76,27.61,27.65,297100.0,20.0559,20.0704,19.9619,19.9909,297100.0
2010-07-21 12:10:00,27.65,27.83,27.65,27.81,516200.0,19.9909,20.121,19.9909,20.1065,516200.0
2010-07-21 12:15:00,27.82,27.85,27.77,27.81,439700.0,20.1138,20.1355,20.0776,20.1065,439700.0
2010-07-21 12:20:00,27.81,27.84,27.79,27.82,174600.0,20.1065,20.1282,20.0921,20.1138,174600.0
2010-07-21 12:25:00,27.81,27.83,27.77,27.79,166100.0,20.1065,20.121,20.0776,20.0921,166100.0
2010-07-21 12:30:00,27.79,27.85,27.78,27.83,272600.0,20.0921,20.1355,20.0848,20.121,272600.0
2010-07-21 12:35:00,27.83,27.89,27.81,27.83,374800.0,20.121,20.1644,20.1065,20.121,374800.0
2010-07-21 12:40:00,27.83,27.84,27.7,27.7,309100.0,20.121,20.1282,20.027,20.027,309100.0
2010-07-21 12:45:00,27.7,27.71,27.65,27.66,337800.0,20.027,20.0342,19.9909,19.9981,337800.0
2010-07-21 12:50:00,27.67,27.69,27.6,27.61,530700.0,20.0053,20.0198,19.9547,19.9619,530700.0
2010-07-21 12:55:00,27.6,27.61,27.51,27.59,586400.0,19.9547,19.9619,19.8896,19.9475,586400.0
2010-07-21 13:00:00,27.59,27.59,27.4,27.42,567400.0,19.9475,19.9475,19.8101,19.8246,567400.0
2010-07-21 13:05:00,27.42,27.5,27.39,27.44,802900.0,19.8246,19.8824,19.8029,19.839,802900.0
2010-07-21 13:10:00,27.44,27.51,27.38,27.5,444200.0,19.839,19.8896,19.7956,19.8824,444200.0
2010-07-21 13:15:00,27.5,27.51,27.47,27.48,228800.0,19.8824,19.8896,19.8607,19.8679,228800.0
2010-07-21 13:20:00,27.48,27.55,27.46,27.47,188400.0,19.8679,19.9186,19.8535,19.8607,188400.0
2010-07-21 13:25:00,27.47,27.49,27.42,27.47,319900.0,19.8607,19.8752,19.8246,19.8607,319900.0
2010-07-21 13:30:00,27.47,27.51,27.44,27.48,577000.0,19.8607,19.8896,19.839,19.8679,577000.0
2010-07-21 13:35:00,27.48,27.5,27.47,27.5,329500.0,19.8679,19.8824,19.8607,19.8824,329500.0
2010-07-21 13:40:00,27.49,27.5,27.44,27.47,260700.0,19.8752,19.8824,19.839,19.8607,260700.0
2010-07-21 13:45:00,27.47,27.51,27.45,27.5,260300.0,19.8607,19.8896,19.8463,19.8824,260300.0
2010-07-21 13:50:00,27.49,27.53,27.46,27.47,238500.0,19.8752,19.9041,19.8535,19.8607,238500.0
2010-07-21 13:55:00,27.48,27.5,27.44,27.44,243000.0,19.8679,19.8824,19.839,19.839,243000.0
2010-07-21 14:00:00,27.44,27.46,27.3,27.34,749300.0,19.839,19.8535,19.7378,19.7667,749300.0
2010-07-21 14:05:00,27.34,27.34,27.1,27.11,1036600.0,19.7667,19.7667,19.5932,19.6004,1036600.0
2010-07-21 14:10:00,27.11,27.13,26.99,27.11,852500.0,19.6004,19.6149,19.5137,19.6004,852500.0
2010-07-21 14:15:00,27.11,27.31,27.07,27.27,974300.0,19.6004,19.745,19.5715,19.7161,974300.0
2010-07-21 14:20:00,27.27,27.28,27.22,27.22,757100.0,19.7161,19.7233,19.68,19.68,757100.0
2010-07-21 14:25:00,27.21,27.26,27.16,27.24,570000.0,19.6727,19.7089,19.6366,19.6944,570000.0
2010-07-21 14:30:00,27.23,27.23,27.05,27.16,839800.0,19.6872,19.6872,19.5571,19.6366,839800.0
2010-07-21 14:35:00,27.16,27.24,27.14,27.22,607800.0,19.6366,19.6944,19.6221,19.68,607800.0
2010-07-21 14:40:00,27.22,27.27,27.2,27.23,293900.0,19.68,19.7161,19.6655,19.6872,293900.0
2010-07-21 14:45:00,27.23,27.26,27.17,27.25,299700.0,19.6872,19.7089,19.6438,19.7017,299700.0
2010-07-21 14:50:00,27.25,27.26,27.1,27.13,482700.0,19.7017,19.7089,19.5932,19.6149,482700.0
2010-07-21 14:55:00,27.12,27.25,27.1,27.2,612400.0,19.6077,19.7017,19.5932,19.6655,612400.0
2010-07-21 15:00:00,27.19,27.21,27.09,27.15,414900.0,19.6583,19.6727,19.586,19.6294,414900.0
2010-07-21 15:05:00,27.14,27.26,27.14,27.22,424300.0,19.6221,19.7089,19.6221,19.68,424300.0
2010-07-21 15:10:00,27.22,27.26,27.15,27.26,217500.0,19.68,19.7089,19.6294,19.7089,217500.0
2010-07-21 15:15:00,27.25,27.26,27.17,27.18,495700.0,19.7017,19.7089,19.6438,19.651,495700.0
2010-07-21 15:20:00,27.17,27.25,27.14,27.21,327900.0,19.6438,19.7017,19.6221,19.6727,327900.0
2010-07-21 15:25:00,27.21,27.26,27.16,27.17,239900.0,19.6727,19.7089,19.6366,19.6438,239900.0
2010-07-21 15:30:00,27.18,27.24,27.1,27.15,584800.0,19.651,19.6944,19.5932,19.6294,584800.0
2010-07-21 15:35:00,27.16,27.25,27.1,27.11,864900.0,19.6366,19.7017,19.5932,19.6004,864900.0
2010-07-21 15:40:00,27.11,27.27,26.86,26.92,1535200.0,19.6004,19.7161,19.4197,19.4631,1535200.0
2010-07-21 15:45:00,26.91,26.97,26.87,26.93,1316800.0,19.4558,19.4992,19.4269,19.4703,1316800.0
2010-07-21 15:50:00,26.93,26.98,26.83,26.83,1705300.0,19.4703,19.5064,19.398,19.398,1705300.0
2010-07-21 15:55:00,26.83,26.84,26.69,26.72,3448200.0,19.398,19.4052,19.2968,19.3185,3448200.0
2010-07-22 09:30:00,27.1,27.15,26.92,26.99,828400.0,19.5932,19.6294,19.4631,19.5137,828400.0
2010-07-22 09:35:00,26.99,27.0,26.88,26.89,504700.0,19.5137,19.5209,19.4341,19.4414,504700.0
2010-07-22 09:40:00,26.9,27.04,26.9,26.97,506600.0,19.4486,19.5498,19.4486,19.4992,506600.0
2010-07-22 09:45:00,26.98,27.0,26.8,26.82,643500.0,19.5064,19.5209,19.3763,19.3908,643500.0
2010-07-22 09:50:00,26.82,26.92,26.82,26.9,619100.0,19.3908,19.4631,19.3908,19.4486,619100.0
2010-07-22 09:55:00,26.91,26.96,26.84,26.91,387000.0,19.4558,19.492,19.4052,19.4558,387000.0
2010-07-22 10:00:00,26.92,27.07,26.91,27.06,706800.0,19.4631,19.5715,19.4558,19.5643,706800.0
2010-07-22 10:05:00,27.06,27.21,27.04,27.15,841200.0,19.5643,19.6727,19.5498,19.6294,841200.0
2010-07-22 10:10:00,27.15,27.31,27.14,27.29,700000.0,19.6294,19.745,19.6221,19.7306,700000.0
2010-07-22 10:15:00,27.3,27.3,27.11,27.15,426500.0,19.7378,19.7378,19.6004,19.6294,426500.0
2010-07-22 10:20:00,27.14,27.2,27.04,27.05,432400.0,19.6221,19.6655,19.5498,19.5571,432400.0
2010-07-22 10:25:00,27.04,27.07,26.97,27.03,263700.0,19.5498,19.5715,19.4992,19.5426,263700.0
2010-07-22 10:30:00,27.03,27.08,27.02,27.03,145400.0,19.5426,19.5787,19.5354,19.5426,145400.0
2010-07-22 10:35:00,27.03,27.12,27.03,27.08,167400.0,19.5426,19.6077,19.5426,19.5787,167400.0
2010-07-22 10:40:00,27.08,27.15,27.04,27.05,253900.0,19.5787,19.6294,19.5498,19.5571,253900.0
2010-07-22 10:45:00,27.05,27.1,27.03,27.08,148900.0,19.5571,19.5932,19.5426,19.5787,148900.0
2010-07-22 10:50:00,27.08,27.14,27.04,27.1,192400.0,19.5787,19.6221,19.5498,19.5932,192400.0
2010-07-22 10:55:00,27.1,27.11,26.95,26.96,199400.0,19.5932,19.6004,19.4848,19.492,199400.0
2010-07-22 11:00:00,26.96,26.97,26.89,26.91,160600.0,19.492,19.4992,19.4414,19.4558,160600.0
2010-07-22 11:05:00,26.91,26.94,26.85,26.85,177600.0,19.4558,19.4775,19.4125,19.4125,177600.0
2010-07-22 11:10:00,26.86,26.88,26.82,26.84,171900.0,19.4197,19.4341,19.3908,19.4052,171900.0
2010-07-22 11:15:00,26.84,27.1,26.82,26.89,278200.0,19.4052,19.5932,19.3908,19.4414,278200.0
2010-07-22 11:20:00,26.9,26.97,26.85,26.92,98200.0,19.4486,19.4992,19.4125,19.4631,98200.0
2010-07-22 11:25:00,26.92,26.94,26.86,26.88,197700.0,19.4631,19.4775,19.4197,19.4341,197700.0
2010-07-22 11:30:00,26.88,26.92,26.84,26.84,220800.0,19.4341,19.4631,19.4052,19.4052,220800.0
2010-07-22 11:35:00,26.84,26.86,26.68,26.74,798000.0,19.4052,19.4197,19.2895,19.3329,798000.0
2010-07-22 11:40:00,26.74,26.76,26.69,26.71,256800.0,19.3329,19.3474,19.2968,19.3112,256800.0
2010-07-22 11:45:00,26.72,26.75,26.71,26.73,114100.0,19.3185,19.3402,19.3112,19.3257,114100.0
2010-07-22 11:50:00,26.73,26.74,26.63,26.68,269600.0,19.3257,19.3329,19.2534,19.2895,269600.0
2010-07-22 11:55:00,26.68,26.72,26.64,26.66,130300.0,19.2895,19.3185,19.2606,19.2751,130300.0
2010-07-22 12:00:00,26.67,26.69,26.62,26.67,242300.0,19.2823,19.2968,19.2462,19.2823,242300.0
2010-07-22 12:05:00,26.68,26.69,26.63,26.66,196700.0,19.2895,19.2968,19.2534,19.2751,196700.0
2010-07-22 12:10:00,26.67,26.68,26.54,26.55,267300.0,19.2823,19.2895,19.1883,19.1956,267300.0
2010-07-22 12:15:00,26.55,26.61,26.54,26.57,180500.0,19.1956,19.2389,19.1883,19.21,180500.0
2010-07-22 12:20:00,26.57,26.6,26.5,26.51,288300.0,19.21,19.2317,19.1594,19.1666,288300.0
2010-07-22 12:25:00,26.51,26.56,26.44,26.56,358100.0,19.1666,19.2028,19.116,19.2028,358100.0
2010-07-22 12:30:00,26.56,26.58,26.49,26.53,150100.0,19.2028,19.2172,19.1522,19.1811,150100.0
2010-07-22 12:35:00,26.53,26.61,26.53,26.58,157300.0,19.1811,19.2389,19.1811,19.2172,157300.0
2010-07-22 12:40:00,26.58,26.64,26.58,26.59,207600.0,19.2172,19.2606,19.2172,19.2245,207600.0
2010-07-22 12:45:00,26.59,26.69,26.58,26.68,262800.0,19.2245,19.2968,19.2172,19.2895,262800.0
2010-07-22 12:50:00,26.69,26.69,26.63,26.69,235300.0,19.2968,19.2968,19.2534,19.2968,235300.0
2010-07-22 12:55:00,26.69,26.75,26.67,26.75,293900.0,19.2968,19.3402,19.2823,19.3402,293900.0
2010-07-22 13:00:00,26.74,26.77,26.72,26.76,286400.0,19.3329,19.3546,19.3185,19.3474,286400.0
2010-07-22 13:05:00,26.77,26.77,26.73,26.75,466800.0,19.3546,19.3546,19.3257,19.3402,466800.0
2010-07-22 13:10:00,26.74,26.8,26.73,26.8,165200.0,19.3329,19.3763,19.3257,19.3763,165200.0
2010-07-22 13:15:00,26.8,26.86,26.76,26.86,209700.0,19.3763,19.4197,19.3474,19.4197,209700.0
2010-07-22 13:20:00,26.85,26.86,26.8,26.84,170100.0,19.4125,19.4197,19.3763,19.4052,170100.0
2010-07-22 13:25:00,26.84,26.9,26.84,26.89,243900.0,19.4052,19.4486,19.4052,19.4414,243900.0
2010-07-22 13:30:00,26.88,26.89,26.84,26.86,296200.0,19.4341,19.4414,19.4052,19.4197,296200.0
2010-07-22 13:35:00,26.86,26.92,26.85,26.89,357400.0,19.4197,19.4631,19.4125,19.4414,357400.0
2010-07-22 13:40:00,26.9,26.93,26.86,26.89,237900.0,19.4486,19.4703,19.4197,19.4414,237900.0
2010-07-22 13:45:00,26.89,26.91,26.84,26.85,303500.0,19.4414,19.4558,19.4052,19.4125,303500.0
2010-07-22 13:50:00,26.85,26.86,26.75,26.77,292400.0,19.4125,19.4197,19.3402,19.3546,292400.0
2010-07-22 13:55:00,26.77,26.86,26.76,26.86,163500.0,19.3546,19.4197,19.3474,19.4197,163500.0
2010-07-22 14:00:00,26.85,26.93,26.85,26.92,96600.0,19.4125,19.4703,19.4125,19.4631,96600.0
2010-07-22 14:05:00,26.92,26.96,26.9,26.94,235800.0,19.4631,19.492,19.4486,19.4775,235800.0
2010-07-22 14:10:00,26.94,27.0,26.91,26.98,186000.0,19.4775,19.5209,19.4558,19.5064,186000.0
2010-07-22 14:15:00,26.98,27.0,26.91,26.92,169200.0,19.5064,19.5209,19.4558,19.4631,169200.0
2010-07-22 14:20:00,26.93,26.94,26.89,26.9,68300.0,19.4703,19.4775,19.4414,19.4486,68300.0
2010-07-22 14:25:00,26.9,27.0,26.89,27.0,270500.0,19.4486,19.5209,19.4414,19.5209,270500.0
2010-07-22 14:30:00,27.0,27.0,26.88,26.89,168000.0,19.5209,19.5209,19.4341,19.4414,168000.0
2010-07-22 14:35:00,26.9,26.94,26.87,26.9,106000.0,19.4486,19.4775,19.4269,19.4486,106000.0
2010-07-22 14:40:00,26.89,26.89,26.85,26.87,74200.0,19.4414,19.4414,19.4125,19.4269,74200.0
2010-07-22 14:45:00,26.87,26.89,26.83,26.89,104000.0,19.4269,19.4414,19.398,19.4414,104000.0
2010-07-22 14:50:00,26.89,26.9,26.83,26.88,155400.0,19.4414,19.4486,19.398,19.4341,155400.0
2010-07-22 14:55:00,26.88,26.9,26.84,26.88,90700.0,19.4341,19.4486,19.4052,19.4341,90700.0
2010-07-22 15:00:00,26.88,26.88,26.84,26.84,105500.0,19.4341,19.4341,19.4052,19.4052,105500.0
2010-07-22 15:05:00,26.84,26.84,26.77,26.8,178200.0,19.4052,19.4052,19.3546,19.3763,178200.0
2010-07-22 15:10:00,26.8,26.82,26.76,26.81,129000.0,19.3763,19.3908,19.3474,19.3835,129000.0
2010-07-22 15:15:00,26.81,26.89,26.81,26.84,154900.0,19.3835,19.4414,19.3835,19.4052,154900.0
2010-07-22 15:20:00,26.85,26.86,26.8,26.82,134500.0,19.4125,19.4197,19.3763,19.3908,134500.0
2010-07-22 15:25:00,26.82,26.84,26.78,26.79,126300.0,19.3908,19.4052,19.3618,19.3691,126300.0
2010-07-22 15:30:00,26.79,26.83,26.76,26.79,334900.0,19.3691,19.398,19.3474,19.3691,334900.0
2010-07-22 15:35:00,26.79,26.8,26.59,26.64,496300.0,19.3691,19.3763,19.2245,19.2606,496300.0
2010-07-22 15:40:00,26.64,26.71,26.61,26.71,358600.0,19.2606,19.3112,19.2389,19.3112,358600.0
2010-07-22 15:45:00,26.72,26.78,26.57,26.66,1092500.0,19.3185,19.3618,19.21,19.2751,1092500.0
2010-07-22 15:50:00,26.67,26.74,26.63,26.65,703600.0,19.2823,19.3329,19.2534,19.2679,703600.0
2010-07-22 15:55:00,26.65,26.8,26.65,26.79,1086700.0,19.2679,19.3763,19.2679,19.3691,1086700.0
2010-07-23 09:30:00,26.7,26.72,26.44,26.6,293100.0,19.304,19.3185,19.116,19.2317,293100.0
2010-07-23 09:35:00,26.59,26.68,26.56,26.66,160000.0,19.2245,19.2895,19.2028,19.2751,160000.0
2010-07-23 09:40:00,26.67,26.86,26.63,26.75,254000.0,19.2823,19.4197,19.2534,19.3402,254000.0
2010-07-23 09:45:00,26.76,26.78,26.7,26.7,192200.0,19.3474,19.3618,19.304,19.304,192200.0
2010-07-23 09:50:00,26.7,26.71,26.54,26.56,166300.0,19.304,19.3112,19.1883,19.2028,166300.0
2010-07-23 09:55:00,26.55,26.62,26.52,26.55,100100.0,19.1956,19.2462,19.1739,19.1956,100100.0
2010-07-23 10:00:00,26.55,26.63,26.51,26.58,146200.0,19.1956,19.2534,19.1666,19.2172,146200.0
2010-07-23 10:05:00,26.59,26.77,26.59,26.76,193300.0,19.2245,19.3546,19.2245,19.3474,193300.0
2010-07-23 10:10:00,26.76,26.83,26.75,26.83,155500.0,19.3474,19.398,19.3402,19.398,155500.0
2010-07-23 10:15:00,26.83,26.83,26.78,26.83,110200.0,19.398,19.398,19.3618,19.398,110200.0
2010-07-23 10:20:00,26.83,26.85,26.76,26.83,96000.0,19.398,19.4125,19.3474,19.398,96000.0
2010-07-23 10:25:00,26.82,26.95,26.82,26.94,160800.0,19.3908,19.4848,19.3908,19.4775,160800.0
2010-07-23 10:30:00,26.95,27.04,26.95,27.02,318900.0,19.4848,19.5498,19.4848,19.5354,318900.0
2010-07-23 10:35:00,27.02,27.09,27.01,27.04,128500.0,19.5354,19.586,19.5281,19.5498,128500.0
2010-07-23 10:40:00,27.04,27.15,27.03,27.1,271400.0,19.5498,19.6294,19.5426,19.5932,271400.0
2010-07-23 10:45:00,27.1,27.13,27.06,27.13,149300.0,19.5932,19.6149,19.5643,19.6149,149300.0
2010-07-23 10:50:00,27.13,27.15,27.12,27.12,140300.0,19.6149,19.6294,19.6077,19.6077,140300.0
2010-07-23 10:55:00,27.12,27.14,27.06,27.06,131400.0,19.6077,19.6221,19.5643,19.5643,131400.0
2010-07-23 11:00:00,27.06,27.1,27.04,27.09,101500.0,19.5643,19.5932,19.5498,19.586,101500.0
2010-07-23 11:05:00,27.09,27.11,27.06,27.06,68000.0,19.586,19.6004,19.5643,19.5643,68000.0
2010-07-23 11:10:00,27.07,27.08,27.01,27.05,109300.0,19.5715,19.5787,19.5281,19.5571,109300.0
2010-07-23 11:15:00,27.05,27.05,27.02,27.02,72100.0,19.5571,19.5571,19.5354,19.5354,72100.0
2010-07-23 11:20:00,27.02,27.05,27.0,27.02,454400.0,19.5354,19.5571,19.5209,19.5354,454400.0
2010-07-23 11:25:00,27.02,27.05,27.0,27.04,70500.0,19.5354,19.5571,19.5209,19.5498,70500.0
2010-07-23 11:30:00,27.04,27.05,26.99,27.02,89500.0,19.5498,19.5571,19.5137,19.5354,89500.0
2010-07-23 11:35:00,27.02,27.06,27.01,27.03,78100.0,19.5354,19.5643,19.5281,19.5426,78100.0
2010-07-23 11:40:00,27.02,27.02,26.92,26.96,61100.0,19.5354,19.5354,19.4631,19.492,61100.0
2010-07-23 11:45:00,26.97,27.05,26.95,27.05,76100.0,19.4992,19.5571,19.4848,19.5571,76100.0
2010-07-23 11:50:00,27.06,27.06,27.02,27.04,115800.0,19.5643,19.5643,19.5354,19.5498,115800.0
2010-07-23 11:55:00,27.04,27.06,26.97,27.03,165700.0,19.5498,19.5643,19.4992,19.5426,165700.0
2010-07-23 12:00:00,27.05,27.12,26.95,26.98,432000.0,19.5571,19.6077,19.4848,19.5064,432000.0
2010-07-23 12:05:00,26.98,27.05,26.98,27.0,120400.0,19.5064,19.5571,19.5064,19.5209,120400.0
2010-07-23 12:10:00,27.0,27.0,26.88,26.97,160100.0,19.5209,19.5209,19.4341,19.4992,160100.0
2010-07-23 12:15:00,26.97,27.07,26.93,27.02,242300.0,19.4992,19.5715,19.4703,19.5354,242300.0
2010-07-23 12:20:00,27.02,27.03,26.94,26.99,148500.0,19.5354,19.5426,19.4775,19.5137,148500.0
2010-07-23 12:25:00,26.98,27.02,26.98,26.99,111000.0,19.5064,19.5354,19.5064,19.5137,111000.0
2010-07-23 12:30:00,27.0,27.0,26.92,26.97,73700.0,19.5209,19.5209,19.4631,19.4992,73700.0
2010-07-23 12:35:00,26.97,26.98,26.89,26.97,63300.0,19.4992,19.5064,19.4414,19.4992,63300.0
2010-07-23 12:40:00,26.97,26.97,26.88,26.9,96800.0,19.4992,19.4992,19.4341,19.4486,96800.0
2010-07-23 12:45:00,26.9,26.91,26.84,26.91,63700.0,19.4486,19.4558,19.4052,19.4558,63700.0
2010-07-23 12:50:00,26.91,26.96,26.9,26.95,40000.0,19.4558,19.492,19.4486,19.4848,40000.0
2010-07-23 12:55:00,26.95,27.01,26.95,27.01,76100.0,19.4848,19.5281,19.4848,19.5281,76100.0
2010-07-23 13:00:00,27.01,27.02,26.98,26.99,107500.0,19.5281,19.5354,19.5064,19.5137,107500.0
2010-07-23 13:05:00,26.99,26.99,26.94,26.97,40600.0,19.5137,19.5137,19.4775,19.4992,40600.0
2010-07-23 13:10:00,26.97,27.07,26.97,27.07,75500.0,19.4992,19.5715,19.4992,19.5715,75500.0
2010-07-23 13:15:00,27.07,27.12,27.06,27.09,291600.0,19.5715,19.6077,19.5643,19.586,291600.0
2010-07-23 13:20:00,27.08,27.11,27.08,27.1,243400.0,19.5787,19.6004,19.5787,19.5932,243400.0
2010-07-23 13:25:00,27.09,27.13,27.03,27.08,559700.0,19.586,19.6149,19.5426,19.5787,559700.0
2010-07-23 13:30:00,27.1,27.15,27.05,27.13,232100.0,19.5932,19.6294,19.5571,19.6149,232100.0
2010-07-23 13:35:00,27.12,27.13,27.1,27.1,142200.0,19.6077,19.6149,19.5932,19.5932,142200.0
2010-07-23 13:40:00,27.11,27.13,27.09,27.1,114800.0,19.6004,19.6149,19.586,19.5932,114800.0
2010-07-23 13:45:00,27.1,27.11,27.06,27.07,127100.0,19.5932,19.6004,19.5643,19.5715,127100.0
2010-07-23 13:50:00,27.07,27.07,27.03,27.03,221900.0,19.5715,19.5715,19.5426,19.5426,221900.0
2010-07-23 13:55:00,27.03,27.07,27.03,27.05,147300.0,19.5426,19.5715,19.5426,19.5571,147300.0
2010-07-23 14:00:00,27.05,27.08,27.04,27.07,158300.0,19.5571,19.5787,19.5498,19.5715,158300.0
2010-07-23 14:05:00,27.07,27.08,27.04,27.08,238400.0,19.5715,19.5787,19.5498,19.5787,238400.0
2010-07-23 14:10:00,27.06,27.08,26.99,27.04,216100.0,19.5643,19.5787,19.5137,19.5498,216100.0
2010-07-23 14:15:00,27.05,27.05,26.99,26.99,94800.0,19.5571,19.5571,19.5137,19.5137,94800.0
2010-07-23 14:20:00,27.0,27.0,26.93,26.96,109100.0,19.5209,19.5209,19.4703,19.492,109100.0
2010-07-23 14:25:00,26.96,26.98,26.93,26.98,40800.0,19.492,19.5064,19.4703,19.5064,40800.0
2010-07-23 14:30:00,26.98,27.01,26.97,27.0,101000.0,19.5064,19.5281,19.4992,19.5209,101000.0
2010-07-23 14:35:00,26.99,27.0,26.96,26.98,65000.0,19.5137,19.5209,19.492,19.5064,65000.0
2010-07-23 14:40:00,26.98,27.02,26.97,27.0,134100.0,19.5064,19.5354,19.4992,19.5209,134100.0
2010-07-23 14:45:00,27.0,27.02,26.95,27.0,78500.0,19.5209,19.5354,19.4848,19.5209,78500.0
2010-07-23 14:50:00,27.0,27.02,26.99,27.0,169100.0,19.5209,19.5354,19.5137,19.5209,169100.0
2010-07-23 14:55:00,27.0,27.01,26.93,26.96,273500.0,19.5209,19.5281,19.4703,19.492,273500.0
2010-07-23 15:00:00,26.97,26.98,26.95,26.96,91200.0,19.4992,19.5064,19.4848,19.492,91200.0
2010-07-23 15:05:00,26.97,27.01,26.95,27.0,121400.0,19.4992,19.5281,19.4848,19.5209,121400.0
2010-07-23 15:10:00,27.0,27.01,26.93,26.94,101100.0,19.5209,19.5281,19.4703,19.4775,101100.0
2010-07-23 15:15:00,26.95,26.99,26.91,26.96,110100.0,19.4848,19.5137,19.4558,19.492,110100.0
2010-07-23 15:20:00,26.97,26.99,26.95,26.99,73600.0,19.4992,19.5137,19.4848,19.5137,73600.0
2010-07-23 15:25:00,26.98,26.99,26.89,26.95,103100.0,19.5064,19.5137,19.4414,19.4848,103100.0
2010-07-23 15:30:00,26.95,27.02,26.93,27.01,155000.0,19.4848,19.5354,19.4703,19.5281,155000.0
2010-07-23 15:35:00,27.01,27.01,26.86,26.88,280000.0,19.5281,19.5281,19.4197,19.4341,280000.0
2010-07-23 15:40:00,26.88,26.93,26.69,26.78,861900.0,19.4341,19.4703,19.2968,19.3618,861900.0
2010-07-23 15:45:00,26.79,26.86,26.76,26.79,398700.0,19.3691,19.4197,19.3474,19.3691,398700.0
2010-07-23 15:50:00,26.79,26.83,26.78,26.8,542800.0,19.3691,19.398,19.3618,19.3763,542800.0
2010-07-23 15:55:00,26.8,26.92,26.8,26.89,873300.0,19.3763,19.4631,19.3763,19.4414,873300.0
2010-07-26 09:30:00,26.98,26.98,26.7,26.74,202700.0,19.5064,19.5064,19.304,19.3329,202700.0
2010-07-26 09:35:00,26.74,26.84,26.73,26.76,136200.0,19.3329,19.4052,19.3257,19.3474,136200.0
2010-07-26 09:40:00,26.75,26.76,26.67,26.72,142900.0,19.3402,19.3474,19.2823,19.3185,142900.0
2010-07-26 09:45:00,26.72,26.82,26.71,26.75,184400.0,19.3185,19.3908,19.3112,19.3402,184400.0
2010-07-26 09:50:00,26.75,26.84,26.73,26.81,123300.0,19.3402,19.4052,19.3257,19.3835,123300.0
2010-07-26 09:55:00,26.81,26.91,26.77,26.83,202900.0,19.3835,19.4558,19.3546,19.398,202900.0
2010-07-26 10:00:00,26.85,27.03,26.82,26.98,332800.0,19.4125,19.5426,19.3908,19.5064,332800.0
2010-07-26 10:05:00,26.98,27.07,26.97,27.06,129100.0,19.5064,19.5715,19.4992,19.5643,129100.0
2010-07-26 10:10:00,27.06,27.15,27.04,27.12,161300.0,19.5643,19.6294,19.5498,19.6077,161300.0
2010-07-26 10:15:00,27.11,27.18,27.1,27.15,126900.0,19.6004,19.651,19.5932,19.6294,126900.0
2010-07-26 10:20:00,27.15,27.16,27.1,27.15,118400.0,19.6294,19.6366,19.5932,19.6294,118400.0
2010-07-26 10:25:00,27.15,27.2,27.1,27.11,177100.0,19.6294,19.6655,19.5932,19.6004,177100.0
2010-07-26 10:30:00,27.12,27.13,27.0,27.04,154300.0,19.6077,19.6149,19.5209,19.5498,154300.0
2010-07-26 10:35:00,27.05,27.07,27.02,27.06,95200.0,19.5571,19.5715,19.5354,19.5643,95200.0
2010-07-26 10:40:00,27.05,27.05,27.0,27.02,103300.0,19.5571,19.5571,19.5209,19.5354,103300.0
2010-07-26 10:45:00,27.02,27.06,26.97,27.05,106300.0,19.5354,19.5643,19.4992,19.5571,106300.0
2010-07-26 10:50:00,27.05,27.06,27.0,27.04,82800.0,19.5571,19.5643,19.5209,19.5498,82800.0
2010-07-26 10:55:00,27.05,27.06,27.02,27.04,185200.0,19.5571,19.5643,19.5354,19.5498,185200.0
2010-07-26 11:00:00,27.05,27.07,27.02,27.03,101200.0,19.5571,19.5715,19.5354,19.5426,101200.0
2010-07-26 11:05:00,27.03,27.07,27.01,27.06,85900.0,19.5426,19.5715,19.5281,19.5643,85900.0
2010-07-26 11:10:00,27.07,27.1,27.0,27.05,205500.0,19.5715,19.5932,19.5209,19.5571,205500.0
2010-07-26 11:15:00,27.05,27.13,27.05,27.09,157400.0,19.5571,19.6149,19.5571,19.586,157400.0
2010-07-26 11:20:00,27.09,27.1,27.01,27.06,102000.0,19.586,19.5932,19.5281,19.5643,102000.0
2010-07-26 11:25:00,27.07,27.15,27.05,27.14,178000.0,19.5715,19.6294,19.5571,19.6221,178000.0
2010-07-26 11:30:00,27.14,27.17,27.12,27.13,85800.0,19.6221,19.6438,19.6077,19.6149,85800.0
2010-07-26 11:35:00,27.13,27.16,27.11,27.16,54600.0,19.6149,19.6366,19.6004,19.6366,54600.0
2010-07-26 11:40:00,27.16,27.18,27.13,27.15,117600.0,19.6366,19.651,19.6149,19.6294,117600.0
2010-07-26 11:45:00,27.15,27.16,27.13,27.14,96100.0,19.6294,19.6366,19.6149,19.6221,96100.0
2010-07-26 11:50:00,27.15,27.16,27.12,27.15,110100.0,19.6294,19.6366,19.6077,19.6294,110100.0
2010-07-26 11:55:00,27.14,27.14,27.11,27.11,52100.0,19.6221,19.6221,19.6004,19.6004,52100.0
2010-07-26 12:00:00,27.12,27.13,27.11,27.12,95500.0,19.6077,19.6149,19.6004,19.6077,95500.0
2010-07-26 12:05:00,27.11,27.15,27.1,27.15,93000.0,19.6004,19.6294,19.5932,19.6294,93000.0
2010-07-26 12:10:00,27.15,27.16,27.06,27.06,183000.0,19.6294,19.6366,19.5643,19.5643,183000.0
2010-07-26 12:15:00,27.06,27.09,27.04,27.08,90400.0,19.5643,19.586,19.5498,19.5787,90400.0
2010-07-26 12:20:00,27.09,27.13,27.08,27.1,88200.0,19.586,19.6149,19.5787,19.5932,88200.0
2010-07-26 12:25:00,27.11,27.11,27.08,27.1,107500.0,19.6004,19.6004,19.5787,19.5932,107500.0
2010-07-26 12:30:00,27.1,27.1,27.05,27.05,98200.0,19.5932,19.5932,19.5571,19.5571,98200.0
2010-07-26 12:35:00,27.05,27.07,26.99,27.0,157500.0,19.5571,19.5715,19.5137,19.5209,157500.0
2010-07-26 12:40:00,27.01,27.03,26.96,26.96,59500.0,19.5281,19.5426,19.492,19.492,59500.0
2010-07-26 12:45:00,26.95,27.01,26.93,26.99,70300.0,19.4848,19.5281,19.4703,19.5137,70300.0
2010-07-26 12:50:00,26.99,27.02,26.89,26.92,127500.0,19.5137,19.5354,19.4414,19.4631,127500.0
2010-07-26 12:55:00,26.93,27.0,26.9,27.0,108800.0,19.4703,19.5209,19.4486,19.5209,108800.0
2010-07-26 13:00:00,27.0,27.0,26.96,26.98,72200.0,19.5209,19.5209,19.492,19.5064,72200.0
2010-07-26 13:05:00,26.98,27.0,26.95,26.98,69300.0,19.5064,19.5209,19.4848,19.5064,69300.0
2010-07-26 13:10:00,26.98,27.04,26.98,27.03,34800.0,19.5064,19.5498,19.5064,19.5426,34800.0
2010-07-26 13:15:00,27.03,27.05,27.02,27.04,55600.0,19.5426,19.5571,19.5354,19.5498,55600.0
2010-07-26 13:20:00,27.04,27.06,27.04,27.04,43600.0,19.5498,19.5643,19.5498,19.5498,43600.0
2010-07-26 13:25:00,27.05,27.06,27.03,27.05,88600.0,19.5571,19.5643,19.5426,19.5571,88600.0
2010-07-26 13:30:00,27.05,27.06,27.03,27.04,135600.0,19.5571,19.5643,19.5426,19.5498,135600.0
2010-07-26 13:35:00,27.03,27.04,26.99,27.0,86900.0,19.5426,19.5498,19.5137,19.5209,86900.0
2010-07-26 13:40:00,27.0,27.01,26.99,27.01,71000.0,19.5209,19.5281,19.5137,19.5281,71000.0
2010-07-26 13:45:00,27.02,27.06,27.01,27.06,51300.0,19.5354,19.5643,19.5281,19.5643,51300.0
2010-07-26 13:50:00,27.07,27.11,27.05,27.11,40400.0,19.5715,19.6004,19.5571,19.6004,40400.0
2010-07-26 13:55:00,27.1,27.13,27.08,27.09,64700.0,19.5932,19.6149,19.5787,19.586,64700.0
2010-07-26 14:00:00,27.1,27.12,27.09,27.1,32200.0,19.5932,19.6077,19.586,19.5932,32200.0
2010-07-26 14:05:00,27.11,27.12,27.09,27.09,59300.0,19.6004,19.6077,19.586,19.586,59300.0
2010-07-26 14:10:00,27.1,27.11,27.07,27.08,126300.0,19.5932,19.6004,19.5715,19.5787,126300.0
2010-07-26 14:15:00,27.08,27.08,27.07,27.07,57300.0,19.5787,19.5787,19.5715,19.5715,57300.0
2010-07-26 14:20:00,27.08,27.08,27.0,27.0,141100.0,19.5787,19.5787,19.5209,19.5209,141100.0
2010-07-26 14:25:00,27.0,27.04,27.0,27.02,67700.0,19.5209,19.5498,19.5209,19.5354,67700.0
2010-07-26 14:30:00,27.02,27.02,26.98,26.99,66700.0,19.5354,19.5354,19.5064,19.5137,66700.0
2010-07-26 14:35:00,26.98,27.02,26.94,26.95,118100.0,19.5064,19.5354,19.4775,19.4848,118100.0
2010-07-26 14:40:00,26.95,27.03,26.95,27.02,96900.0,19.4848,19.5426,19.4848,19.5354,96900.0
2010-07-26 14:45:00,27.01,27.04,26.99,27.0,149600.0,19.5281,19.5498,19.5137,19.5209,149600.0
2010-07-26 14:50:00,27.0,27.01,26.96,27.0,91000.0,19.5209,19.5281,19.492,19.5209,91000.0
2010-07-26 14:55:00,27.0,27.01,26.98,26.98,119600.0,19.5209,19.5281,19.5064,19.5064,119600.0
2010-07-26 15:00:00,26.99,27.01,26.98,27.0,224000.0,19.5137,19.5281,19.5064,19.5209,224000.0
2010-07-26 15:05:00,27.0,27.01,26.99,26.99,77800.0,19.5209,19.5281,19.5137,19.5137,77800.0
2010-07-26 15:10:00,26.99,27.04,26.99,27.02,129100.0,19.5137,19.5498,19.5137,19.5354,129100.0
2010-07-26 15:15:00,27.02,27.04,27.0,27.04,93700.0,19.5354,19.5498,19.5209,19.5498,93700.0
2010-07-26 15:20:00,27.04,27.06,27.0,27.03,318100.0,19.5498,19.5643,19.5209,19.5426,318100.0
2010-07-26 15:25:00,27.03,27.1,27.01,27.05,148600.0,19.5426,19.5932,19.5281,19.5571,148600.0
2010-07-26 15:30:00,27.05,27.07,27.0,27.01,364400.0,19.5571,19.5715,19.5209,19.5281,364400.0
2010-07-26 15:35:00,27.01,27.05,26.99,27.01,233800.0,19.5281,19.5571,19.5137,19.5281,233800.0
2010-07-26 15:40:00,27.01,27.06,27.0,27.05,278100.0,19.5281,19.5643,19.5209,19.5571,278100.0
2010-07-26 15:45:00,27.05,27.06,27.01,27.03,690100.0,19.5571,19.5643,19.5281,19.5426,690100.0
2010-07-26 15:50:00,27.02,27.07,26.99,27.0,563500.0,19.5354,19.5715,19.5137,19.5209,563500.0
2010-07-26 15:55:00,27.0,27.03,26.98,26.99,1001300.0,19.5209,19.5426,19.5064,19.5137,1001300.0
2010-07-27 09:30:00,27.29,27.44,27.23,27.33,518000.0,19.7306,19.839,19.6872,19.7595,518000.0
2010-07-27 09:35:00,27.34,27.39,27.31,27.39,340700.0,19.7667,19.8029,19.745,19.8029,340700.0
2010-07-27 09:40:00,27.39,27.39,27.16,27.28,339200.0,19.8029,19.8029,19.6366,19.7233,339200.0
2010-07-27 09:45:00,27.28,27.33,27.24,27.29,364400.0,19.7233,19.7595,19.6944,19.7306,364400.0
2010-07-27 09:50:00,27.29,27.39,27.28,27.34,400000.0,19.7306,19.8029,19.7233,19.7667,400000.0
2010-07-27 09:55:00,27.34,27.41,27.34,27.38,378800.0,19.7667,19.8173,19.7667,19.7956,378800.0
2010-07-27 10:00:00,27.38,27.47,27.37,27.37,928600.0,19.7956,19.8607,19.7884,19.7884,928600.0
2010-07-27 10:05:00,27.38,27.41,27.22,27.23,423300.0,19.7956,19.8173,19.68,19.6872,423300.0
2010-07-27 10:10:00,27.23,27.24,27.14,27.23,336500.0,19.6872,19.6944,19.6221,19.6872,336500.0
2010-07-27 10:15:00,27.22,27.28,27.2,27.26,194200.0,19.68,19.7233,19.6655,19.7089,194200.0
2010-07-27 10:20:00,27.26,27.34,27.25,27.34,106900.0,19.7089,19.7667,19.7017,19.7667,106900.0
2010-07-27 10:25:00,27.34,27.35,27.28,27.31,146000.0,19.7667,19.774,19.7233,19.745,146000.0
2010-07-27 10:30:00,27.33,27.39,27.32,27.34,715300.0,19.7595,19.8029,19.7523,19.7667,715300.0
2010-07-27 10:35:00,27.35,27.44,27.34,27.41,291400.0,19.774,19.839,19.7667,19.8173,291400.0
2010-07-27 10:40:00,27.41,27.45,27.4,27.4,257300.0,19.8173,19.8463,19.8101,19.8101,257300.0
2010-07-27 10:45:00,27.4,27.49,27.38,27.46,336700.0,19.8101,19.8752,19.7956,19.8535,336700.0
2010-07-27 10:50:00,27.47,27.47,27.37,27.39,1169600.0,19.8607,19.8607,19.7884,19.8029,1169600.0
2010-07-27 10:55:00,27.4,27.4,27.31,27.33,164200.0,19.8101,19.8101,19.745,19.7595,164200.0
2010-07-27 11:00:00,27.33,27.36,27.22,27.26,164800.0,19.7595,19.7812,19.68,19.7089,164800.0
2010-07-27 11:05:00,27.27,27.3,27.22,27.3,182500.0,19.7161,19.7378,19.68,19.7378,182500.0
2010-07-27 11:10:00,27.31,27.32,27.21,27.32,115100.0,19.745,19.7523,19.6727,19.7523,115100.0
2010-07-27 11:15:00,27.33,27.33,27.25,27.25,163400.0,19.7595,19.7595,19.7017,19.7017,163400.0
2010-07-27 11:20:00,27.26,27.26,27.16,27.22,208200.0,19.7089,19.7089,19.6366,19.68,208200.0
2010-07-27 11:25:00,27.21,27.23,27.17,27.22,110600.0,19.6727,19.6872,19.6438,19.68,110600.0
2010-07-27 11:30:00,27.22,27.23,27.18,27.19,77300.0,19.68,19.6872,19.651,19.6583,77300.0
2010-07-27 11:35:00,27.19,27.25,27.19,27.23,163900.0,19.6583,19.7017,19.6583,19.6872,163900.0
2010-07-27 11:40:00,27.22,27.25,27.2,27.21,94100.0,19.68,19.7017,19.6655,19.6727,94100.0
2010-07-27 11:45:00,27.2,27.27,27.2,27.21,98000.0,19.6655,19.7161,19.6655,19.6727,98000.0
2010-07-27 11:50:00,27.22,27.29,27.18,27.27,211500.0,19.68,19.7306,19.651,19.7161,211500.0
2010-07-27 11:55:00,27.27,27.33,27.26,27.33,192700.0,19.7161,19.7595,19.7089,19.7595,192700.0
2010-07-27 12:00:00,27.33,27.36,27.33,27.34,167500.0,19.7595,19.7812,19.7595,19.7667,167500.0
2010-07-27 12:05:00,27.35,27.36,27.34,27.35,110200.0,19.774,19.7812,19.7667,19.774,110200.0
2010-07-27 12:10:00,27.35,27.37,27.34,27.35,157800.0,19.774,19.7884,19.7667,19.774,157800.0
2010-07-27 12:15:00,27.35,27.38,27.34,27.34,116000.0,19.774,19.7956,19.7667,19.7667,116000.0
2010-07-27 12:20:00,27.34,27.35,27.32,27.32,81000.0,19.7667,19.774,19.7523,19.7523,81000.0
2010-07-27 12:25:00,27.32,27.36,27.32,27.34,100800.0,19.7523,19.7812,19.7523,19.7667,100800.0
2010-07-27 12:30:00,27.34,27.35,27.32,27.35,129300.0,19.7667,19.774,19.7523,19.774,129300.0
2010-07-27 12:35:00,27.34,27.35,27.29,27.32,100900.0,19.7667,19.774,19.7306,19.7523,100900.0
2010-07-27 12:40:00,27.32,27.35,27.32,27.32,66500.0,19.7523,19.774,19.7523,19.7523,66500.0
2010-07-27 12:45:00,27.32,27.33,27.27,27.29,94700.0,19.7523,19.7595,19.7161,19.7306,94700.0
2010-07-27 12:50:00,27.29,27.31,27.22,27.24,143800.0,19.7306,19.745,19.68,19.6944,143800.0
2010-07-27 12:55:00,27.24,27.26,27.21,27.21,84400.0,19.6944,19.7089,19.6727,19.6727,84400.0
2010-07-27 13:00:00,27.21,27.21,27.12,27.21,224500.0,19.6727,19.6727,19.6077,19.6727,224500.0
2010-07-27 13:05:00,27.21,27.28,27.21,27.23,160200.0,19.6727,19.7233,19.6727,19.6872,160200.0
2010-07-27 13:10:00,27.23,27.25,27.2,27.2,66300.0,19.6872,19.7017,19.6655,19.6655,66300.0
2010-07-27 13:15:00,27.2,27.22,27.19,27.2,76800.0,19.6655,19.68,19.6583,19.6655,76800.0
2010-07-27 13:20:00,27.2,27.24,27.18,27.2,222600.0,19.6655,19.6944,19.651,19.6655,222600.0
2010-07-27 13:25:00,27.2,27.21,27.17,27.2,273900.0,19.6655,19.6727,19.6438,19.6655,273900.0
2010-07-27 13:30:00,27.19,27.23,27.16,27.22,462200.0,19.6583,19.6872,19.6366,19.68,462200.0
2010-07-27 13:35:00,27.22,27.27,27.22,27.26,87800.0,19.68,19.7161,19.68,19.7089,87800.0
2010-07-27 13:40:00,27.27,27.27,27.23,27.24,222900.0,19.7161,19.7161,19.6872,19.6944,222900.0
2010-07-27 13:45:00,27.24,27.28,27.24,27.28,185100.0,19.6944,19.7233,19.6944,19.7233,185100.0
2010-07-27 13:50:00,27.28,27.29,27.24,27.26,68500.0,19.7233,19.7306,19.6944,19.7089,68500.0
2010-07-27 13:55:00,27.26,27.28,27.22,27.22,131000.0,19.7089,19.7233,19.68,19.68,131000.0
2010-07-27 14:00:00,27.23,27.25,27.21,27.22,79300.0,19.6872,19.7017,19.6727,19.68,79300.0
2010-07-27 14:05:00,27.21,27.25,27.21,27.23,126000.0,19.6727,19.7017,19.6727,19.6872,126000.0
2010-07-27 14:10:00,27.23,27.24,27.18,27.23,129300.0,19.6872,19.6944,19.651,19.6872,129300.0
2010-07-27 14:15:00,27.23,27.25,27.15,27.25,181700.0,19.6872,19.7017,19.6294,19.7017,181700.0
2010-07-27 14:20:00,27.25,27.26,27.23,27.24,90700.0,19.7017,19.7089,19.6872,19.6944,90700.0
2010-07-27 14:25:00,27.23,27.23,27.2,27.22,107800.0,19.6872,19.6872,19.6655,19.68,107800.0
2010-07-27 14:30:00,27.22,27.23,27.19,27.22,158500.0,19.68,19.6872,19.6583,19.68,158500.0
2010-07-27 14:35:00,27.22,27.22,27.19,27.2,94800.0,19.68,19.68,19.6583,19.6655,94800.0
2010-07-27 14:40:00,27.21,27.22,27.14,27.15,139300.0,19.6727,19.68,19.6221,19.6294,139300.0
2010-07-27 14:45:00,27.15,27.2,27.14,27.19,134800.0,19.6294,19.6655,19.6221,19.6583,134800.0
2010-07-27 14:50:00,27.18,27.19,27.07,27.09,163900.0,19.651,19.6583,19.5715,19.586,163900.0
2010-07-27 14:55:00,27.09,27.12,27.08,27.09,121500.0,19.586,19.6077,19.5787,19.586,121500.0
2010-07-27 15:00:00,27.1,27.13,27.09,27.13,79200.0,19.5932,19.6149,19.586,19.6149,79200.0
2010-07-27 15:05:00,27.13,27.14,27.11,27.11,200800.0,19.6149,19.6221,19.6004,19.6004,200800.0
2010-07-27 15:10:00,27.12,27.14,27.09,27.09,119700.0,19.6077,19.6221,19.586,19.586,119700.0
2010-07-27 15:15:00,27.1,27.13,27.07,27.1,324600.0,19.5932,19.6149,19.5715,19.5932,324600.0
2010-07-27 15:20:00,27.1,27.17,27.09,27.15,247600.0,19.5932,19.6438,19.586,19.6294,247600.0
2010-07-27 15:25:00,27.15,27.18,27.11,27.18,211300.0,19.6294,19.651,19.6004,19.651,211300.0
2010-07-27 15:30:00,27.17,27.19,27.12,27.13,196300.0,19.6438,19.6583,19.6077,19.6149,196300.0
2010-07-27 15:35:00,27.13,27.15,27.08,27.09,210900.0,19.6149,19.6294,19.5787,19.586,210900.0
2010-07-27 15:40:00,27.09,27.09,27.01,27.03,549900.0,19.586,19.586,19.5281,19.5426,549900.0
2010-07-27 15:45:00,27.03,27.08,27.01,27.01,438600.0,19.5426,19.5787,19.5281,19.5281,438600.0
2010-07-27 15:50:00,27.02,27.05,26.98,26.99,479700.0,19.5354,19.5571,19.5064,19.5137,479700.0
2010-07-27 15:55:00,26.99,27.02,26.98,27.0,562300.0,19.5137,19.5354,19.5064,19.5209,562300.0
2010-07-28 09:30:00,26.94,27.16,26.94,27.15,263400.0,19.5136,19.6729,19.5136,19.6657,263400.0
2010-07-28 09:35:00,27.15,27.21,27.05,27.14,216100.0,19.6657,19.7092,19.5933,19.6584,216100.0
2010-07-28 09:40:00,27.14,27.14,27.03,27.1,295100.0,19.6584,19.6584,19.5788,19.6295,295100.0
2010-07-28 09:45:00,27.11,27.19,27.05,27.15,208400.0,19.6367,19.6947,19.5933,19.6657,208400.0
2010-07-28 09:50:00,27.15,27.22,27.11,27.16,118600.0,19.6657,19.7164,19.6367,19.6729,118600.0
2010-07-28 09:55:00,27.15,27.19,27.13,27.15,90100.0,19.6657,19.6947,19.6512,19.6657,90100.0
2010-07-28 10:00:00,27.15,27.22,27.12,27.2,140900.0,19.6657,19.7164,19.644,19.7019,140900.0
2010-07-28 10:05:00,27.21,27.24,27.16,27.17,129200.0,19.7092,19.7309,19.6729,19.6802,129200.0
2010-07-28 10:10:00,27.16,27.19,27.12,27.17,214100.0,19.6729,19.6947,19.644,19.6802,214100.0
2010-07-28 10:15:00,27.18,27.3,27.17,27.28,119600.0,19.6874,19.7743,19.6802,19.7599,119600.0
2010-07-28 10:20:00,27.28,27.28,27.11,27.12,208700.0,19.7599,19.7599,19.6367,19.644,208700.0
2010-07-28 10:25:00,27.12,27.2,27.12,27.15,85900.0,19.644,19.7019,19.644,19.6657,85900.0
2010-07-28 10:30:00,27.14,27.16,27.1,27.14,204200.0,19.6584,19.6729,19.6295,19.6584,204200.0
2010-07-28 10:35:00,27.14,27.15,27.11,27.15,127100.0,19.6584,19.6657,19.6367,19.6657,127100.0
2010-07-28 10:40:00,27.14,27.23,27.13,27.22,96800.0,19.6584,19.7236,19.6512,19.7164,96800.0
2010-07-28 10:45:00,27.22,27.27,27.21,27.25,136400.0,19.7164,19.7526,19.7092,19.7381,136400.0
2010-07-28 10:50:00,27.25,27.26,27.15,27.19,183000.0,19.7381,19.7454,19.6657,19.6947,183000.0
2010-07-28 10:55:00,27.19,27.21,27.18,27.2,51900.0,19.6947,19.7092,19.6874,19.7019,51900.0
2010-07-28 11:00:00,27.2,27.2,27.16,27.16,49900.0,19.7019,19.7019,19.6729,19.6729,49900.0
2010-07-28 11:05:00,27.16,27.16,27.06,27.07,61000.0,19.6729,19.6729,19.6005,19.6077,61000.0
2010-07-28 11:10:00,27.07,27.16,27.07,27.16,69600.0,19.6077,19.6729,19.6077,19.6729,69600.0
2010-07-28 11:15:00,27.16,27.18,27.1,27.11,91400.0,19.6729,19.6874,19.6295,19.6367,91400.0
2010-07-28 11:20:00,27.11,27.15,27.09,27.1,64500.0,19.6367,19.6657,19.6222,19.6295,64500.0
2010-07-28 11:25:00,27.1,27.17,27.1,27.1,68500.0,19.6295,19.6802,19.6295,19.6295,68500.0
2010-07-28 11:30:00,27.1,27.12,27.08,27.1,197800.0,19.6295,19.644,19.615,19.6295,197800.0
2010-07-28 11:35:00,27.09,27.17,27.09,27.13,135400.0,19.6222,19.6802,19.6222,19.6512,135400.0
2010-07-28 11:40:00,27.14,27.14,27.08,27.08,48200.0,19.6584,19.6584,19.615,19.615,48200.0
2010-07-28 11:45:00,27.07,27.1,27.02,27.03,80400.0,19.6077,19.6295,19.5715,19.5788,80400.0
2010-07-28 11:50:00,27.03,27.08,27.02,27.02,78600.0,19.5788,19.615,19.5715,19.5715,78600.0
2010-07-28 11:55:00,27.02,27.06,27.02,27.05,49800.0,19.5715,19.6005,19.5715,19.5933,49800.0
2010-07-28 12:00:00,27.04,27.06,27.0,27.0,77300.0,19.586,19.6005,19.557,19.557,77300.0
2010-07-28 12:05:00,27.01,27.03,27.0,27.03,33800.0,19.5643,19.5788,19.557,19.5788,33800.0
2010-07-28 12:10:00,27.03,27.05,27.01,27.02,71400.0,19.5788,19.5933,19.5643,19.5715,71400.0
2010-07-28 12:15:00,27.03,27.11,27.02,27.11,79200.0,19.5788,19.6367,19.5715,19.6367,79200.0
2010-07-28 12:20:00,27.11,27.12,27.07,27.08,79500.0,19.6367,19.644,19.6077,19.615,79500.0
2010-07-28 12:25:00,27.08,27.11,27.05,27.06,74100.0,19.615,19.6367,19.5933,19.6005,74100.0
2010-07-28 12:30:00,27.05,27.08,27.04,27.05,36500.0,19.5933,19.615,19.586,19.5933,36500.0
2010-07-28 12:35:00,27.04,27.1,27.04,27.08,35400.0,19.586,19.6295,19.586,19.615,35400.0
2010-07-28 12:40:00,27.09,27.14,27.08,27.12,66500.0,19.6222,19.6584,19.615,19.644,66500.0
2010-07-28 12:45:00,27.12,27.14,27.1,27.1,46000.0,19.644,19.6584,19.6295,19.6295,46000.0
2010-07-28 12:50:00,27.1,27.14,27.1,27.13,52200.0,19.6295,19.6584,19.6295,19.6512,52200.0
2010-07-28 12:55:00,27.14,27.19,27.13,27.19,40400.0,19.6584,19.6947,19.6512,19.6947,40400.0
2010-07-28 13:00:00,27.19,27.21,27.18,27.21,81600.0,19.6947,19.7092,19.6874,19.7092,81600.0
2010-07-28 13:05:00,27.2,27.21,27.15,27.17,68600.0,19.7019,19.7092,19.6657,19.6802,68600.0
2010-07-28 13:10:00,27.17,27.22,27.16,27.21,59500.0,19.6802,19.7164,19.6729,19.7092,59500.0
2010-07-28 13:15:00,27.2,27.2,27.17,27.17,40600.0,19.7019,19.7019,19.6802,19.6802,40600.0
2010-07-28 13:20:00,27.17,27.17,27.11,27.12,90600.0,19.6802,19.6802,19.6367,19.644,90600.0
2010-07-28 13:25:00,27.12,27.13,27.09,27.1,54000.0,19.644,19.6512,19.6222,19.6295,54000.0
2010-07-28 13:30:00,27.1,27.13,27.08,27.12,78200.0,19.6295,19.6512,19.615,19.644,78200.0
2010-07-28 13:35:00,27.13,27.17,27.11,27.14,54600.0,19.6512,19.6802,19.6367,19.6584,54600.0
2010-07-28 13:40:00,27.14,27.15,27.1,27.14,104200.0,19.6584,19.6657,19.6295,19.6584,104200.0
2010-07-28 13:45:00,27.13,27.18,27.11,27.17,97800.0,19.6512,19.6874,19.6367,19.6802,97800.0
2010-07-28 13:50:00,27.17,27.19,27.14,27.16,73400.0,19.6802,19.6947,19.6584,19.6729,73400.0
2010-07-28 13:55:00,27.16,27.22,27.16,27.22,59400.0,19.6729,19.7164,19.6729,19.7164,59400.0
2010-07-28 14:00:00,27.21,27.21,27.15,27.21,128700.0,19.7092,19.7092,19.6657,19.7092,128700.0
2010-07-28 14:05:00,27.21,27.24,27.21,27.23,99400.0,19.7092,19.7309,19.7092,19.7236,99400.0
2010-07-28 14:10:00,27.23,27.36,27.22,27.3,716900.0,19.7236,19.8178,19.7164,19.7743,716900.0
2010-07-28 14:15:00,27.31,27.32,27.16,27.16,354000.0,19.7816,19.7888,19.6729,19.6729,354000.0
2010-07-28 14:20:00,27.17,27.18,27.08,27.12,424000.0,19.6802,19.6874,19.615,19.644,424000.0
2010-07-28 14:25:00,27.12,27.15,27.09,27.13,173700.0,19.644,19.6657,19.6222,19.6512,173700.0
2010-07-28 14:30:00,27.13,27.2,27.12,27.17,122500.0,19.6512,19.7019,19.644,19.6802,122500.0
2010-07-28 14:35:00,27.18,27.22,27.17,27.2,119300.0,19.6874,19.7164,19.6802,19.7019,119300.0
2010-07-28 14:40:00,27.2,27.21,27.11,27.11,79700.0,19.7019,19.7092,19.6367,19.6367,79700.0
2010-07-28 14:45:00,27.11,27.14,27.08,27.08,54700.0,19.6367,19.6584,19.615,19.615,54700.0
2010-07-28 14:50:00,27.09,27.16,27.08,27.14,106500.0,19.6222,19.6729,19.615,19.6584,106500.0
2010-07-28 14:55:00,27.14,27.15,27.09,27.09,74300.0,19.6584,19.6657,19.6222,19.6222,74300.0
2010-07-28 15:00:00,27.09,27.12,27.06,27.07,151300.0,19.6222,19.644,19.6005,19.6077,151300.0
2010-07-28 15:05:00,27.07,27.1,27.01,27.01,138200.0,19.6077,19.6295,19.5643,19.5643,138200.0
2010-07-28 15:10:00,27.01,27.04,26.98,27.03,186700.0,19.5643,19.586,19.5426,19.5788,186700.0
2010-07-28 15:15:00,27.02,27.05,26.98,27.01,106400.0,19.5715,19.5933,19.5426,19.5643,106400.0
2010-07-28 15:20:00,27.0,27.07,26.97,27.05,202300.0,19.557,19.6077,19.5353,19.5933,202300.0
2010-07-28 15:25:00,27.06,27.11,27.01,27.07,165000.0,19.6005,19.6367,19.5643,19.6077,165000.0
2010-07-28 15:30:00,27.06,27.13,27.05,27.06,224200.0,19.6005,19.6512,19.5933,19.6005,224200.0
2010-07-28 15:35:00,27.05,27.08,27.02,27.03,111100.0,19.5933,19.615,19.5715,19.5788,111100.0
2010-07-28 15:40:00,27.03,27.11,27.02,27.1,176000.0,19.5788,19.6367,19.5715,19.6295,176000.0
2010-07-28 15:45:00,27.1,27.13,27.04,27.06,217700.0,19.6295,19.6512,19.586,19.6005,217700.0
2010-07-28 15:50:00,27.06,27.09,27.0,27.02,280200.0,19.6005,19.6222,19.557,19.5715,280200.0
2010-07-28 15:55:00,27.02,27.05,26.99,27.02,601000.0,19.5715,19.5933,19.5498,19.5715,601000.0
2010-07-29 09:30:00,27.14,27.35,27.14,27.33,328700.0,19.6584,19.8106,19.6584,19.7961,328700.0
2010-07-29 09:35:00,27.33,27.46,27.3,27.41,350700.0,19.7961,19.8902,19.7743,19.854,350700.0
2010-07-29 09:40:00,27.41,27.45,27.35,27.37,223900.0,19.854,19.883,19.8106,19.825,223900.0
2010-07-29 09:45:00,27.37,27.38,27.23,27.33,233100.0,19.825,19.8323,19.7236,19.7961,233100.0
2010-07-29 09:50:00,27.33,27.35,27.26,27.3,149200.0,19.7961,19.8106,19.7454,19.7743,149200.0
2010-07-29 09:55:00,27.3,27.31,27.21,27.25,102900.0,19.7743,19.7816,19.7092,19.7381,102900.0
2010-07-29 10:00:00,27.26,27.3,27.23,27.25,97600.0,19.7454,19.7743,19.7236,19.7381,97600.0
2010-07-29 10:05:00,27.25,27.31,27.24,27.26,134600.0,19.7381,19.7816,19.7309,19.7454,134600.0
2010-07-29 10:10:00,27.26,27.29,27.2,27.2,208900.0,19.7454,19.7671,19.7019,19.7019,208900.0
2010-07-29 10:15:00,27.2,27.26,27.2,27.22,135700.0,19.7019,19.7454,19.7019,19.7164,135700.0
2010-07-29 10:20:00,27.23,27.23,27.13,27.14,245200.0,19.7236,19.7236,19.6512,19.6584,245200.0
2010-07-29 10:25:00,27.15,27.17,27.11,27.15,150200.0,19.6657,19.6802,19.6367,19.6657,150200.0
2010-07-29 10:30:00,27.15,27.15,27.09,27.14,169000.0,19.6657,19.6657,19.6222,19.6584,169000.0
2010-07-29 10:35:00,27.13,27.16,27.1,27.1,195100.0,19.6512,19.6729,19.6295,19.6295,195100.0
2010-07-29 10:40:00,27.1,27.12,27.04,27.09,163900.0,19.6295,19.644,19.586,19.6222,163900.0
2010-07-29 10:45:00,27.09,27.17,27.07,27.13,184900.0,19.6222,19.6802,19.6077,19.6512,184900.0
2010-07-29 10:50:00,27.13,27.15,27.1,27.14,168000.0,19.6512,19.6657,19.6295,19.6584,168000.0
2010-07-29 10:55:00,27.14,27.16,27.12,27.13,138900.0,19.6584,19.6729,19.644,19.6512,138900.0
2010-07-29 11:00:00,27.14,27.14,27.05,27.05,176000.0,19.6584,19.6584,19.5933,19.5933,176000.0
2010-07-29 11:05:00,27.05,27.05,26.95,27.0,320000.0,19.5933,19.5933,19.5208,19.557,320000.0
2010-07-29 11:10:00,27.0,27.04,26.97,27.0,164400.0,19.557,19.586,19.5353,19.557,164400.0
2010-07-29 11:15:00,26.99,27.01,26.92,26.96,189500.0,19.5498,19.5643,19.4991,19.5281,189500.0
2010-07-29 11:20:00,26.95,27.0,26.91,26.99,152100.0,19.5208,19.557,19.4919,19.5498,152100.0
2010-07-29 11:25:00,26.99,26.99,26.86,26.87,142300.0,19.5498,19.5498,19.4556,19.4629,142300.0
2010-07-29 11:30:00,26.86,26.88,26.76,26.86,168300.0,19.4556,19.4701,19.3832,19.4556,168300.0
2010-07-29 11:35:00,26.87,26.91,26.8,26.89,119700.0,19.4629,19.4919,19.4122,19.4774,119700.0
2010-07-29 11:40:00,26.9,26.91,26.84,26.9,68000.0,19.4846,19.4919,19.4411,19.4846,68000.0
2010-07-29 11:45:00,26.89,26.91,26.85,26.9,107200.0,19.4774,19.4919,19.4484,19.4846,107200.0
2010-07-29 11:50:00,26.91,26.96,26.87,26.9,124500.0,19.4919,19.5281,19.4629,19.4846,124500.0
2010-07-29 11:55:00,26.9,26.9,26.83,26.87,139700.0,19.4846,19.4846,19.4339,19.4629,139700.0
2010-07-29 12:00:00,26.88,26.89,26.8,26.81,118000.0,19.4701,19.4774,19.4122,19.4194,118000.0
2010-07-29 12:05:00,26.81,26.88,26.77,26.88,156100.0,19.4194,19.4701,19.3904,19.4701,156100.0
2010-07-29 12:10:00,26.88,26.92,26.84,26.92,75300.0,19.4701,19.4991,19.4411,19.4991,75300.0
2010-07-29 12:15:00,26.92,26.94,26.9,26.93,80500.0,19.4991,19.5136,19.4846,19.5063,80500.0
2010-07-29 12:20:00,26.92,26.92,26.87,26.88,57800.0,19.4991,19.4991,19.4629,19.4701,57800.0
2010-07-29 12:25:00,26.87,26.95,26.84,26.93,103000.0,19.4629,19.5208,19.4411,19.5063,103000.0
2010-07-29 12:30:00,26.94,26.95,26.88,26.9,64600.0,19.5136,19.5208,19.4701,19.4846,64600.0
2010-07-29 12:35:00,26.89,26.94,26.83,26.86,68400.0,19.4774,19.5136,19.4339,19.4556,68400.0
2010-07-29 12:40:00,26.86,26.86,26.8,26.83,103400.0,19.4556,19.4556,19.4122,19.4339,103400.0
2010-07-29 12:45:00,26.83,26.84,26.8,26.81,65300.0,19.4339,19.4411,19.4122,19.4194,65300.0
2010-07-29 12:50:00,26.8,26.94,26.8,26.91,122200.0,19.4122,19.5136,19.4122,19.4919,122200.0
2010-07-29 12:55:00,26.9,26.96,26.88,26.95,66000.0,19.4846,19.5281,19.4701,19.5208,66000.0
2010-07-29 13:00:00,26.96,27.01,26.92,26.98,104100.0,19.5281,19.5643,19.4991,19.5426,104100.0
2010-07-29 13:05:00,26.97,27.0,26.96,26.96,48900.0,19.5353,19.557,19.5281,19.5281,48900.0
2010-07-29 13:10:00,26.97,27.01,26.91,26.99,74800.0,19.5353,19.5643,19.4919,19.5498,74800.0
2010-07-29 13:15:00,26.99,26.99,26.96,26.98,102200.0,19.5498,19.5498,19.5281,19.5426,102200.0
2010-07-29 13:20:00,26.98,27.0,26.96,26.98,66300.0,19.5426,19.557,19.5281,19.5426,66300.0
2010-07-29 13:25:00,26.96,27.0,26.96,26.99,58800.0,19.5281,19.557,19.5281,19.5498,58800.0
2010-07-29 13:30:00,26.99,27.08,26.98,27.03,135100.0,19.5498,19.615,19.5426,19.5788,135100.0
2010-07-29 13:35:00,27.02,27.06,27.01,27.02,111800.0,19.5715,19.6005,19.5643,19.5715,111800.0
2010-07-29 13:40:00,27.01,27.06,26.99,27.05,140200.0,19.5643,19.6005,19.5498,19.5933,140200.0
2010-07-29 13:45:00,27.06,27.07,27.02,27.07,87600.0,19.6005,19.6077,19.5715,19.6077,87600.0
2010-07-29 13:50:00,27.07,27.08,26.98,27.01,271400.0,19.6077,19.615,19.5426,19.5643,271400.0
2010-07-29 13:55:00,27.0,27.01,26.98,26.99,117000.0,19.557,19.5643,19.5426,19.5498,117000.0
2010-07-29 14:00:00,27.0,27.02,26.96,26.96,157500.0,19.557,19.5715,19.5281,19.5281,157500.0
2010-07-29 14:05:00,26.96,26.99,26.94,26.97,103500.0,19.5281,19.5498,19.5136,19.5353,103500.0
2010-07-29 14:10:00,26.96,27.02,26.93,27.0,158700.0,19.5281,19.5715,19.5063,19.557,158700.0
2010-07-29 14:15:00,27.0,27.01,26.97,27.01,109900.0,19.557,19.5643,19.5353,19.5643,109900.0
2010-07-29 14:20:00,27.0,27.05,27.0,27.03,200200.0,19.557,19.5933,19.557,19.5788,200200.0
2010-07-29 14:25:00,27.02,27.15,27.01,27.14,267400.0,19.5715,19.6657,19.5643,19.6584,267400.0
2010-07-29 14:30:00,27.14,27.18,27.09,27.09,224500.0,19.6584,19.6874,19.6222,19.6222,224500.0
2010-07-29 14:35:00,27.09,27.13,27.07,27.1,183300.0,19.6222,19.6512,19.6077,19.6295,183300.0
2010-07-29 14:40:00,27.11,27.15,27.09,27.09,270400.0,19.6367,19.6657,19.6222,19.6222,270400.0
2010-07-29 14:45:00,27.09,27.14,27.09,27.13,170000.0,19.6222,19.6584,19.6222,19.6512,170000.0
2010-07-29 14:50:00,27.13,27.14,27.08,27.11,229800.0,19.6512,19.6584,19.615,19.6367,229800.0
2010-07-29 14:55:00,27.1,27.14,27.05,27.1,160400.0,19.6295,19.6584,19.5933,19.6295,160400.0
2010-07-29 15:00:00,27.09,27.1,27.03,27.04,195500.0,19.6222,19.6295,19.5788,19.586,195500.0
2010-07-29 15:05:00,27.05,27.09,27.04,27.06,117600.0,19.5933,19.6222,19.586,19.6005,117600.0
2010-07-29 15:10:00,27.06,27.18,27.06,27.13,209600.0,19.6005,19.6874,19.6005,19.6512,209600.0
2010-07-29 15:15:00,27.13,27.18,27.12,27.17,270400.0,19.6512,19.6874,19.644,19.6802,270400.0
2010-07-29 15:20:00,27.18,27.2,27.13,27.19,316000.0,19.6874,19.7019,19.6512,19.6947,316000.0
2010-07-29 15:25:00,27.19,27.2,27.13,27.15,253300.0,19.6947,19.7019,19.6512,19.6657,253300.0
2010-07-29 15:30:00,27.14,27.16,27.04,27.07,519900.0,19.6584,19.6729,19.586,19.6077,519900.0
2010-07-29 15:35:00,27.06,27.07,27.01,27.06,495200.0,19.6005,19.6077,19.5643,19.6005,495200.0
2010-07-29 15:40:00,27.05,27.06,26.97,27.0,370100.0,19.5933,19.6005,19.5353,19.557,370100.0
2010-07-29 15:45:00,27.0,27.0,26.94,26.98,391400.0,19.557,19.557,19.5136,19.5426,391400.0
2010-07-29 15:50:00,26.99,27.01,26.97,27.0,464500.0,19.5498,19.5643,19.5353,19.557,464500.0
2010-07-29 15:55:00,26.99,27.01,26.96,26.97,619200.0,19.5498,19.5643,19.5281,19.5353,619200.0
2010-07-30 09:30:00,26.72,26.91,26.61,26.79,269300.0,19.3542,19.4919,19.2746,19.4049,269300.0
2010-07-30 09:35:00,26.8,26.96,26.75,26.85,206200.0,19.4122,19.5281,19.376,19.4484,206200.0
2010-07-30 09:40:00,26.85,27.0,26.82,26.9,287100.0,19.4484,19.557,19.4267,19.4846,287100.0
2010-07-30 09:45:00,26.89,27.03,26.89,26.97,249000.0,19.4774,19.5788,19.4774,19.5353,249000.0
2010-07-30 09:50:00,26.96,26.97,26.88,26.95,169000.0,19.5281,19.5353,19.4701,19.5208,169000.0
2010-07-30 09:55:00,26.95,27.14,26.92,27.14,507200.0,19.5208,19.6584,19.4991,19.6584,507200.0
2010-07-30 10:00:00,27.13,27.15,27.09,27.13,267600.0,19.6512,19.6657,19.6222,19.6512,267600.0
2010-07-30 10:05:00,27.13,27.28,27.13,27.13,271000.0,19.6512,19.7599,19.6512,19.6512,271000.0
2010-07-30 10:10:00,27.14,27.22,27.1,27.22,141900.0,19.6584,19.7164,19.6295,19.7164,141900.0
2010-07-30 10:15:00,27.22,27.26,27.11,27.14,150700.0,19.7164,19.7454,19.6367,19.6584,150700.0
2010-07-30 10:20:00,27.14,27.18,27.07,27.08,177700.0,19.6584,19.6874,19.6077,19.615,177700.0
2010-07-30 10:25:00,27.08,27.12,27.06,27.09,104800.0,19.615,19.644,19.6005,19.6222,104800.0
2010-07-30 10:30:00,27.09,27.18,27.08,27.09,168000.0,19.6222,19.6874,19.615,19.6222,168000.0
2010-07-30 10:35:00,27.1,27.13,27.05,27.07,164600.0,19.6295,19.6512,19.5933,19.6077,164600.0
2010-07-30 10:40:00,27.08,27.23,27.06,27.22,858900.0,19.615,19.7236,19.6005,19.7164,858900.0
2010-07-30 10:45:00,27.22,27.31,27.18,27.22,421300.0,19.7164,19.7816,19.6874,19.7164,421300.0
2010-07-30 10:50:00,27.23,27.24,27.1,27.12,117600.0,19.7236,19.7309,19.6295,19.644,117600.0
2010-07-30 10:55:00,27.12,27.18,27.11,27.17,556400.0,19.644,19.6874,19.6367,19.6802,556400.0
2010-07-30 11:00:00,27.17,27.18,27.13,27.16,595500.0,19.6802,19.6874,19.6512,19.6729,595500.0
2010-07-30 11:05:00,27.16,27.18,27.14,27.18,257900.0,19.6729,19.6874,19.6584,19.6874,257900.0
2010-07-30 11:10:00,27.19,27.21,27.14,27.19,131100.0,19.6947,19.7092,19.6584,19.6947,131100.0
2010-07-30 11:15:00,27.2,27.2,27.12,27.14,77800.0,19.7019,19.7019,19.644,19.6584,77800.0
2010-07-30 11:20:00,27.14,27.15,27.06,27.1,89200.0,19.6584,19.6657,19.6005,19.6295,89200.0
2010-07-30 11:25:00,27.09,27.13,27.06,27.07,54200.0,19.6222,19.6512,19.6005,19.6077,54200.0
2010-07-30 11:30:00,27.07,27.08,26.99,26.99,343400.0,19.6077,19.615,19.5498,19.5498,343400.0
2010-07-30 11:35:00,26.99,27.02,26.95,27.01,153700.0,19.5498,19.5715,19.5208,19.5643,153700.0
2010-07-30 11:40:00,27.0,27.02,26.96,27.0,147900.0,19.557,19.5715,19.5281,19.557,147900.0
2010-07-30 11:45:00,26.99,27.03,26.92,27.01,87500.0,19.5498,19.5788,19.4991,19.5643,87500.0
2010-07-30 11:50:00,27.0,27.03,26.98,26.99,87500.0,19.557,19.5788,19.5426,19.5498,87500.0
2010-07-30 11:55:00,27.0,27.01,26.97,27.01,83400.0,19.557,19.5643,19.5353,19.5643,83400.0
2010-07-30 12:00:00,27.01,27.03,26.98,26.98,369000.0,19.5643,19.5788,19.5426,19.5426,369000.0
2010-07-30 12:05:00,26.98,27.01,26.97,27.0,104200.0,19.5426,19.5643,19.5353,19.557,104200.0
2010-07-30 12:10:00,27.0,27.0,26.9,26.92,149400.0,19.557,19.557,19.4846,19.4991,149400.0
2010-07-30 12:15:00,26.92,26.95,26.9,26.91,102300.0,19.4991,19.5208,19.4846,19.4919,102300.0
2010-07-30 12:20:00,26.91,26.94,26.9,26.94,91000.0,19.4919,19.5136,19.4846,19.5136,91000.0
2010-07-30 12:25:00,26.94,27.0,26.94,26.96,158700.0,19.5136,19.557,19.5136,19.5281,158700.0
2010-07-30 12:30:00,26.95,26.95,26.88,26.92,105500.0,19.5208,19.5208,19.4701,19.4991,105500.0
2010-07-30 12:35:00,26.92,26.98,26.92,26.96,81500.0,19.4991,19.5426,19.4991,19.5281,81500.0
2010-07-30 12:40:00,26.97,27.03,26.97,26.99,101900.0,19.5353,19.5788,19.5353,19.5498,101900.0
2010-07-30 12:45:00,26.99,27.0,26.96,26.97,76300.0,19.5498,19.557,19.5281,19.5353,76300.0
2010-07-30 12:50:00,26.98,26.99,26.94,26.97,40300.0,19.5426,19.5498,19.5136,19.5353,40300.0
2010-07-30 12:55:00,26.98,26.99,26.94,26.94,34600.0,19.5426,19.5498,19.5136,19.5136,34600.0
2010-07-30 13:00:00,26.94,26.99,26.94,26.98,34900.0,19.5136,19.5498,19.5136,19.5426,34900.0
2010-07-30 13:05:00,26.98,27.0,26.96,26.96,50700.0,19.5426,19.557,19.5281,19.5281,50700.0
2010-07-30 13:10:00,26.96,26.96,26.91,26.92,83900.0,19.5281,19.5281,19.4919,19.4991,83900.0
2010-07-30 13:15:00,26.92,26.94,26.82,26.9,97400.0,19.4991,19.5136,19.4267,19.4846,97400.0
2010-07-30 13:20:00,26.9,26.9,26.82,26.83,117300.0,19.4846,19.4846,19.4267,19.4339,117300.0
2010-07-30 13:25:00,26.83,26.92,26.82,26.91,79100.0,19.4339,19.4991,19.4267,19.4919,79100.0
2010-07-30 13:30:00,26.9,26.92,26.86,26.89,49600.0,19.4846,19.4991,19.4556,19.4774,49600.0
2010-07-30 13:35:00,26.9,26.93,26.89,26.92,216100.0,19.4846,19.5063,19.4774,19.4991,216100.0
2010-07-30 13:40:00,26.91,26.95,26.9,26.91,69100.0,19.4919,19.5208,19.4846,19.4919,69100.0
2010-07-30 13:45:00,26.9,26.91,26.87,26.87,76400.0,19.4846,19.4919,19.4629,19.4629,76400.0
2010-07-30 13:50:00,26.88,26.89,26.85,26.85,92300.0,19.4701,19.4774,19.4484,19.4484,92300.0
2010-07-30 13:55:00,26.84,26.84,26.75,26.77,172700.0,19.4411,19.4411,19.376,19.3904,172700.0
2010-07-30 14:00:00,26.76,26.83,26.76,26.8,99800.0,19.3832,19.4339,19.3832,19.4122,99800.0
2010-07-30 14:05:00,26.8,26.87,26.8,26.86,172600.0,19.4122,19.4629,19.4122,19.4556,172600.0
2010-07-30 14:10:00,26.86,26.95,26.86,26.95,116700.0,19.4556,19.5208,19.4556,19.5208,116700.0
2010-07-30 14:15:00,26.95,27.01,26.94,26.99,180500.0,19.5208,19.5643,19.5136,19.5498,180500.0
2010-07-30 14:20:00,26.97,27.0,26.96,26.98,105400.0,19.5353,19.557,19.5281,19.5426,105400.0
2010-07-30 14:25:00,26.98,27.02,26.96,27.01,131400.0,19.5426,19.5715,19.5281,19.5643,131400.0
2010-07-30 14:30:00,27.01,27.03,26.98,27.02,123400.0,19.5643,19.5788,19.5426,19.5715,123400.0
2010-07-30 14:35:00,27.02,27.02,26.97,26.98,104600.0,19.5715,19.5715,19.5353,19.5426,104600.0
2010-07-30 14:40:00,26.97,27.08,26.97,27.07,141500.0,19.5353,19.615,19.5353,19.6077,141500.0
2010-07-30 14:45:00,27.07,27.08,27.03,27.05,86600.0,19.6077,19.615,19.5788,19.5933,86600.0
2010-07-30 14:50:00,27.04,27.04,26.97,26.99,169200.0,19.586,19.586,19.5353,19.5498,169200.0
2010-07-30 14:55:00,26.98,27.01,26.95,26.96,111500.0,19.5426,19.5643,19.5208,19.5281,111500.0
2010-07-30 15:00:00,26.97,27.0,26.95,26.98,74500.0,19.5353,19.557,19.5208,19.5426,74500.0
2010-07-30 15:05:00,26.98,27.02,26.96,27.01,137200.0,19.5426,19.5715,19.5281,19.5643,137200.0
2010-07-30 15:10:00,27.01,27.03,26.98,26.98,220000.0,19.5643,19.5788,19.5426,19.5426,220000.0
2010-07-30 15:15:00,26.99,27.05,26.99,27.03,209500.0,19.5498,19.5933,19.5498,19.5788,209500.0
2010-07-30 15:20:00,27.03,27.11,27.02,27.09,191000.0,19.5788,19.6367,19.5715,19.6222,191000.0
2010-07-30 15:25:00,27.1,27.13,27.04,27.08,232100.0,19.6295,19.6512,19.586,19.615,232100.0
2010-07-30 15:30:00,27.08,27.11,27.05,27.08,229300.0,19.615,19.6367,19.5933,19.615,229300.0
2010-07-30 15:35:00,27.08,27.1,26.95,26.98,293500.0,19.615,19.6295,19.5208,19.5426,293500.0
2010-07-30 15:40:00,26.98,27.02,26.97,27.0,221600.0,19.5426,19.5715,19.5353,19.557,221600.0
2010-07-30 15:45:00,27.0,27.07,26.97,26.99,476300.0,19.557,19.6077,19.5353,19.5498,476300.0
2010-07-30 15:50:00,26.99,27.02,26.97,27.0,364800.0,19.5498,19.5715,19.5353,19.557,364800.0
2010-07-30 15:55:00,26.99,27.02,26.95,26.99,875000.0,19.5498,19.5715,19.5208,19.5498,875000.0
2010-08-02 09:30:00,27.43,27.43,27.27,27.27,382600.0,19.8685,19.8685,19.7526,19.7526,382600.0
2010-08-02 09:35:00,27.27,27.27,27.15,27.22,172600.0,19.7526,19.7526,19.6657,19.7164,172600.0
2010-08-02 09:40:00,27.22,27.25,27.12,27.25,121900.0,19.7164,19.7381,19.644,19.7381,121900.0
2010-08-02 09:45:00,27.24,27.26,27.19,27.25,100300.0,19.7309,19.7454,19.6947,19.7381,100300.0
2010-08-02 09:50:00,27.25,27.39,27.25,27.35,237800.0,19.7381,19.8395,19.7381,19.8106,237800.0
2010-08-02 09:55:00,27.35,27.39,27.28,27.37,82600.0,19.8106,19.8395,19.7599,19.825,82600.0
2010-08-02 10:00:00,27.36,27.55,27.35,27.46,453300.0,19.8178,19.9554,19.8106,19.8902,453300.0
2010-08-02 10:05:00,27.46,27.5,27.42,27.45,136400.0,19.8902,19.9192,19.8613,19.883,136400.0
2010-08-02 10:10:00,27.44,27.51,27.44,27.5,186200.0,19.8757,19.9265,19.8757,19.9192,186200.0
2010-08-02 10:15:00,27.5,27.51,27.42,27.44,186000.0,19.9192,19.9265,19.8613,19.8757,186000.0
2010-08-02 10:20:00,27.44,27.5,27.42,27.49,205500.0,19.8757,19.9192,19.8613,19.912,205500.0
2010-08-02 10:25:00,27.5,27.51,27.42,27.44,121800.0,19.9192,19.9265,19.8613,19.8757,121800.0
2010-08-02 10:30:00,27.44,27.48,27.43,27.46,124500.0,19.8757,19.9047,19.8685,19.8902,124500.0
2010-08-02 10:35:00,27.46,27.5,27.45,27.46,87500.0,19.8902,19.9192,19.883,19.8902,87500.0
2010-08-02 10:40:00,27.46,27.51,27.45,27.5,112600.0,19.8902,19.9265,19.883,19.9192,112600.0
2010-08-02 10:45:00,27.5,27.51,27.47,27.49,88400.0,19.9192,19.9265,19.8975,19.912,88400.0
2010-08-02 10:50:00,27.49,27.54,27.49,27.49,254900.0,19.912,19.9482,19.912,19.912,254900.0
2010-08-02 10:55:00,27.49,27.51,27.42,27.42,136500.0,19.912,19.9265,19.8613,19.8613,136500.0
2010-08-02 11:00:00,27.42,27.48,27.42,27.48,125300.0,19.8613,19.9047,19.8613,19.9047,125300.0
2010-08-02 11:05:00,27.48,27.5,27.46,27.5,91500.0,19.9047,19.9192,19.8902,19.9192,91500.0
2010-08-02 11:10:00,27.49,27.49,27.45,27.48,74500.0,19.912,19.912,19.883,19.9047,74500.0
2010-08-02 11:15:00,27.48,27.49,27.42,27.47,68600.0,19.9047,19.912,19.8613,19.8975,68600.0
2010-08-02 11:20:00,27.47,27.5,27.45,27.5,138200.0,19.8975,19.9192,19.883,19.9192,138200.0
2010-08-02 11:25:00,27.5,27.53,27.47,27.5,141100.0,19.9192,19.9409,19.8975,19.9192,141100.0
2010-08-02 11:30:00,27.5,27.55,27.48,27.5,256100.0,19.9192,19.9554,19.9047,19.9192,256100.0
2010-08-02 11:35:00,27.5,27.51,27.46,27.49,114400.0,19.9192,19.9265,19.8902,19.912,114400.0
2010-08-02 11:40:00,27.5,27.5,27.45,27.46,68500.0,19.9192,19.9192,19.883,19.8902,68500.0
2010-08-02 11:45:00,27.46,27.51,27.46,27.5,292600.0,19.8902,19.9265,19.8902,19.9192,292600.0
2010-08-02 11:50:00,27.5,27.55,27.49,27.5,194000.0,19.9192,19.9554,19.912,19.9192,194000.0
2010-08-02 11:55:00,27.5,27.53,27.48,27.52,127900.0,19.9192,19.9409,19.9047,19.9337,127900.0
2010-08-02 12:00:00,27.53,27.59,27.52,27.53,208500.0,19.9409,19.9844,19.9337,19.9409,208500.0
2010-08-02 12:05:00,27.53,27.56,27.51,27.54,104700.0,19.9409,19.9627,19.9265,19.9482,104700.0
2010-08-02 12:10:00,27.53,27.55,27.51,27.51,120000.0,19.9409,19.9554,19.9265,19.9265,120000.0
2010-08-02 12:15:00,27.51,27.54,27.49,27.53,121200.0,19.9265,19.9482,19.912,19.9409,121200.0
2010-08-02 12:20:00,27.53,27.54,27.5,27.51,61400.0,19.9409,19.9482,19.9192,19.9265,61400.0
2010-08-02 12:25:00,27.5,27.54,27.5,27.5,71400.0,19.9192,19.9482,19.9192,19.9192,71400.0
2010-08-02 12:30:00,27.5,27.5,27.45,27.46,90800.0,19.9192,19.9192,19.883,19.8902,90800.0
2010-08-02 12:35:00,27.45,27.49,27.43,27.49,76400.0,19.883,19.912,19.8685,19.912,76400.0
2010-08-02 12:40:00,27.48,27.51,27.47,27.47,80500.0,19.9047,19.9265,19.8975,19.8975,80500.0
2010-08-02 12:45:00,27.48,27.5,27.46,27.47,90600.0,19.9047,19.9192,19.8902,19.8975,90600.0
2010-08-02 12:50:00,27.48,27.51,27.47,27.5,71000.0,19.9047,19.9265,19.8975,19.9192,71000.0
2010-08-02 12:55:00,27.5,27.55,27.5,27.52,73600.0,19.9192,19.9554,19.9192,19.9337,73600.0
2010-08-02 13:00:00,27.53,27.55,27.49,27.51,222200.0,19.9409,19.9554,19.912,19.9265,222200.0
2010-08-02 13:05:00,27.51,27.52,27.48,27.48,99200.0,19.9265,19.9337,19.9047,19.9047,99200.0
2010-08-02 13:10:00,27.47,27.53,27.47,27.49,100900.0,19.8975,19.9409,19.8975,19.912,100900.0
2010-08-02 13:15:00,27.49,27.51,27.48,27.5,36300.0,19.912,19.9265,19.9047,19.9192,36300.0
2010-08-02 13:20:00,27.5,27.52,27.48,27.48,84100.0,19.9192,19.9337,19.9047,19.9047,84100.0
2010-08-02 13:25:00,27.48,27.5,27.48,27.48,37400.0,19.9047,19.9192,19.9047,19.9047,37400.0
2010-08-02 13:30:00,27.48,27.49,27.41,27.45,179800.0,19.9047,19.912,19.854,19.883,179800.0
2010-08-02 13:35:00,27.46,27.47,27.41,27.47,131300.0,19.8902,19.8975,19.854,19.8975,131300.0
2010-08-02 13:40:00,27.47,27.52,27.44,27.5,245800.0,19.8975,19.9337,19.8757,19.9192,245800.0
2010-08-02 13:45:00,27.5,27.52,27.49,27.49,73000.0,19.9192,19.9337,19.912,19.912,73000.0
2010-08-02 13:50:00,27.49,27.52,27.49,27.52,47700.0,19.912,19.9337,19.912,19.9337,47700.0
2010-08-02 13:55:00,27.52,27.52,27.49,27.49,65000.0,19.9337,19.9337,19.912,19.912,65000.0
2010-08-02 14:00:00,27.5,27.51,27.49,27.49,58300.0,19.9192,19.9265,19.912,19.912,58300.0
2010-08-02 14:05:00,27.5,27.51,27.48,27.49,64200.0,19.9192,19.9265,19.9047,19.912,64200.0
2010-08-02 14:10:00,27.49,27.54,27.48,27.53,193100.0,19.912,19.9482,19.9047,19.9409,193100.0
2010-08-02 14:15:00,27.54,27.54,27.47,27.48,115400.0,19.9482,19.9482,19.8975,19.9047,115400.0
2010-08-02 14:20:00,27.48,27.5,27.46,27.5,40900.0,19.9047,19.9192,19.8902,19.9192,40900.0
2010-08-02 14:25:00,27.5,27.52,27.48,27.49,69100.0,19.9192,19.9337,19.9047,19.912,69100.0
2010-08-02 14:30:00,27.49,27.56,27.48,27.56,150500.0,19.912,19.9627,19.9047,19.9627,150500.0
2010-08-02 14:35:00,27.56,27.57,27.53,27.56,139200.0,19.9627,19.9699,19.9409,19.9627,139200.0
2010-08-02 14:40:00,27.56,27.62,27.53,27.61,179900.0,19.9627,20.0061,19.9409,19.9989,179900.0
2010-08-02 14:45:00,27.61,27.64,27.58,27.59,216600.0,19.9989,20.0206,19.9772,19.9844,216600.0
2010-08-02 14:50:00,27.59,27.62,27.58,27.6,97400.0,19.9844,20.0061,19.9772,19.9916,97400.0
2010-08-02 14:55:00,27.6,27.62,27.58,27.59,91400.0,19.9916,20.0061,19.9772,19.9844,91400.0
2010-08-02 15:00:00,27.59,27.6,27.57,27.57,62300.0,19.9844,19.9916,19.9699,19.9699,62300.0
2010-08-02 15:05:00,27.57,27.6,27.56,27.6,104800.0,19.9699,19.9916,19.9627,19.9916,104800.0
2010-08-02 15:10:00,27.59,27.61,27.58,27.59,86700.0,19.9844,19.9989,19.9772,19.9844,86700.0
2010-08-02 15:15:00,27.59,27.62,27.58,27.6,129400.0,19.9844,20.0061,19.9772,19.9916,129400.0
2010-08-02 15:20:00,27.6,27.62,27.59,27.6,195300.0,19.9916,20.0061,19.9844,19.9916,195300.0
2010-08-02 15:25:00,27.61,27.61,27.59,27.6,159300.0,19.9989,19.9989,19.9844,19.9916,159300.0
2010-08-02 15:30:00,27.59,27.61,27.49,27.55,608500.0,19.9844,19.9989,19.912,19.9554,608500.0
2010-08-02 15:35:00,27.55,27.57,27.53,27.57,257900.0,19.9554,19.9699,19.9409,19.9699,257900.0
2010-08-02 15:40:00,27.56,27.62,27.56,27.6,507900.0,19.9627,20.0061,19.9627,19.9916,507900.0
2010-08-02 15:45:00,27.61,27.64,27.6,27.63,397800.0,19.9989,20.0206,19.9916,20.0134,397800.0
2010-08-02 15:50:00,27.64,27.7,27.62,27.66,1331600.0,20.0206,20.0641,20.0061,20.0351,1331600.0
2010-08-02 15:55:00,27.67,27.7,27.66,27.68,1387900.0,20.0423,20.0641,20.0351,20.0496,1387900.0
2010-08-03 09:30:00,27.61,27.62,27.41,27.49,364600.0,19.9989,20.0061,19.854,19.912,364600.0
2010-08-03 09:35:00,27.49,27.55,27.39,27.53,109400.0,19.912,19.9554,19.8395,19.9409,109400.0
2010-08-03 09:40:00,27.54,27.59,27.52,27.56,134100.0,19.9482,19.9844,19.9337,19.9627,134100.0
2010-08-03 09:45:00,27.56,27.56,27.44,27.5,107000.0,19.9627,19.9627,19.8757,19.9192,107000.0
2010-08-03 09:50:00,27.5,27.64,27.47,27.55,164600.0,19.9192,20.0206,19.8975,19.9554,164600.0
2010-08-03 09:55:00,27.55,27.6,27.5,27.6,104100.0,19.9554,19.9916,19.9192,19.9916,104100.0
2010-08-03 10:00:00,27.6,27.6,27.42,27.44,358700.0,19.9916,19.9916,19.8613,19.8757,358700.0
2010-08-03 10:05:00,27.43,27.51,27.42,27.49,138300.0,19.8685,19.9265,19.8613,19.912,138300.0
2010-08-03 10:10:00,27.49,27.49,27.44,27.44,102500.0,19.912,19.912,19.8757,19.8757,102500.0
2010-08-03 10:15:00,27.44,27.6,27.43,27.57,115200.0,19.8757,19.9916,19.8685,19.9699,115200.0
2010-08-03 10:20:00,27.57,27.64,27.56,27.6,166900.0,19.9699,20.0206,19.9627,19.9916,166900.0
2010-08-03 10:25:00,27.59,27.59,27.52,27.54,81400.0,19.9844,19.9844,19.9337,19.9482,81400.0
2010-08-03 10:30:00,27.54,27.62,27.5,27.59,73900.0,19.9482,20.0061,19.9192,19.9844,73900.0
2010-08-03 10:35:00,27.58,27.61,27.49,27.49,138400.0,19.9772,19.9989,19.912,19.912,138400.0
2010-08-03 10:40:00,27.49,27.56,27.45,27.56,174300.0,19.912,19.9627,19.883,19.9627,174300.0
2010-08-03 10:45:00,27.55,27.61,27.54,27.56,111000.0,19.9554,19.9989,19.9482,19.9627,111000.0
2010-08-03 10:50:00,27.57,27.57,27.53,27.54,62500.0,19.9699,19.9699,19.9409,19.9482,62500.0
2010-08-03 10:55:00,27.55,27.56,27.5,27.54,87800.0,19.9554,19.9627,19.9192,19.9482,87800.0
2010-08-03 11:00:00,27.54,27.54,27.49,27.49,66900.0,19.9482,19.9482,19.912,19.912,66900.0
2010-08-03 11:05:00,27.49,27.51,27.48,27.5,66700.0,19.912,19.9265,19.9047,19.9192,66700.0
2010-08-03 11:10:00,27.5,27.54,27.48,27.54,52600.0,19.9192,19.9482,19.9047,19.9482,52600.0
2010-08-03 11:15:00,27.54,27.54,27.49,27.49,70900.0,19.9482,19.9482,19.912,19.912,70900.0
2010-08-03 11:20:00,27.5,27.55,27.49,27.52,306300.0,19.9192,19.9554,19.912,19.9337,306300.0
2010-08-03 11:25:00,27.53,27.56,27.49,27.51,314400.0,19.9409,19.9627,19.912,19.9265,314400.0
2010-08-03 11:30:00,27.5,27.52,27.49,27.51,88100.0,19.9192,19.9337,19.912,19.9265,88100.0
2010-08-03 11:35:00,27.52,27.56,27.51,27.55,171800.0,19.9337,19.9627,19.9265,19.9554,171800.0
2010-08-03 11:40:00,27.54,27.6,27.54,27.58,83300.0,19.9482,19.9916,19.9482,19.9772,83300.0
2010-08-03 11:45:00,27.58,27.6,27.56,27.59,103800.0,19.9772,19.9916,19.9627,19.9844,103800.0
2010-08-03 11:50:00,27.59,27.61,27.54,27.56,99000.0,19.9844,19.9989,19.9482,19.9627,99000.0
2010-08-03 11:55:00,27.56,27.58,27.53,27.56,45700.0,19.9627,19.9772,19.9409,19.9627,45700.0
2010-08-03 12:00:00,27.56,27.56,27.51,27.52,112400.0,19.9627,19.9627,19.9265,19.9337,112400.0
2010-08-03 12:05:00,27.52,27.53,27.51,27.51,29200.0,19.9337,19.9409,19.9265,19.9265,29200.0
2010-08-03 12:10:00,27.51,27.51,27.46,27.5,54900.0,19.9265,19.9265,19.8902,19.9192,54900.0
2010-08-03 12:15:00,27.5,27.5,27.46,27.49,54100.0,19.9192,19.9192,19.8902,19.912,54100.0
2010-08-03 12:20:00,27.49,27.51,27.46,27.46,51000.0,19.912,19.9265,19.8902,19.8902,51000.0
2010-08-03 12:25:00,27.46,27.48,27.42,27.47,215800.0,19.8902,19.9047,19.8613,19.8975,215800.0
2010-08-03 12:30:00,27.46,27.51,27.45,27.47,104600.0,19.8902,19.9265,19.883,19.8975,104600.0
2010-08-03 12:35:00,27.47,27.49,27.45,27.48,43500.0,19.8975,19.912,19.883,19.9047,43500.0
2010-08-03 12:40:00,27.47,27.51,27.45,27.49,54200.0,19.8975,19.9265,19.883,19.912,54200.0
2010-08-03 12:45:00,27.49,27.51,27.47,27.49,43800.0,19.912,19.9265,19.8975,19.912,43800.0
2010-08-03 12:50:00,27.48,27.51,27.46,27.5,63400.0,19.9047,19.9265,19.8902,19.9192,63400.0
2010-08-03 12:55:00,27.5,27.51,27.48,27.5,56100.0,19.9192,19.9265,19.9047,19.9192,56100.0
2010-08-03 13:00:00,27.49,27.51,27.44,27.46,94600.0,19.912,19.9265,19.8757,19.8902,94600.0
2010-08-03 13:05:00,27.46,27.46,27.38,27.41,107800.0,19.8902,19.8902,19.8323,19.854,107800.0
2010-08-03 13:10:00,27.41,27.51,27.41,27.5,109900.0,19.854,19.9265,19.854,19.9192,109900.0
2010-08-03 13:15:00,27.5,27.51,27.46,27.5,66100.0,19.9192,19.9265,19.8902,19.9192,66100.0
2010-08-03 13:20:00,27.49,27.51,27.47,27.49,39500.0,19.912,19.9265,19.8975,19.912,39500.0
2010-08-03 13:25:00,27.5,27.53,27.46,27.46,97400.0,19.9192,19.9409,19.8902,19.8902,97400.0
2010-08-03 13:30:00,27.47,27.52,27.46,27.5,101300.0,19.8975,19.9337,19.8902,19.9192,101300.0
2010-08-03 13:35:00,27.5,27.51,27.47,27.48,43200.0,19.9192,19.9265,19.8975,19.9047,43200.0
2010-08-03 13:40:00,27.48,27.5,27.47,27.48,36700.0,19.9047,19.9192,19.8975,19.9047,36700.0
2010-08-03 13:45:00,27.49,27.51,27.49,27.5,52500.0,19.912,19.9265,19.912,19.9192,52500.0
2010-08-03 13:50:00,27.5,27.51,27.46,27.5,118100.0,19.9192,19.9265,19.8902,19.9192,118100.0
2010-08-03 13:55:00,27.51,27.53,27.5,27.52,99700.0,19.9265,19.9409,19.9192,19.9337,99700.0
2010-08-03 14:00:00,27.51,27.52,27.47,27.51,123200.0,19.9265,19.9337,19.8975,19.9265,123200.0
2010-08-03 14:05:00,27.5,27.52,27.49,27.52,100700.0,19.9192,19.9337,19.912,19.9337,100700.0
2010-08-03 14:10:00,27.52,27.56,27.51,27.53,91900.0,19.9337,19.9627,19.9265,19.9409,91900.0
2010-08-03 14:15:00,27.54,27.55,27.52,27.53,87800.0,19.9482,19.9554,19.9337,19.9409,87800.0
2010-08-03 14:20:00,27.53,27.54,27.5,27.51,61400.0,19.9409,19.9482,19.9192,19.9265,61400.0
2010-08-03 14:25:00,27.5,27.53,27.5,27.53,34800.0,19.9192,19.9409,19.9192,19.9409,34800.0
2010-08-03 14:30:00,27.54,27.6,27.52,27.59,135100.0,19.9482,19.9916,19.9337,19.9844,135100.0
2010-08-03 14:35:00,27.59,27.59,27.52,27.54,131500.0,19.9844,19.9844,19.9337,19.9482,131500.0
2010-08-03 14:40:00,27.53,27.54,27.48,27.48,91700.0,19.9409,19.9482,19.9047,19.9047,91700.0
2010-08-03 14:45:00,27.47,27.53,27.47,27.51,187000.0,19.8975,19.9409,19.8975,19.9265,187000.0
2010-08-03 14:50:00,27.52,27.52,27.48,27.49,98400.0,19.9337,19.9337,19.9047,19.912,98400.0
2010-08-03 14:55:00,27.5,27.52,27.49,27.5,68900.0,19.9192,19.9337,19.912,19.9192,68900.0
2010-08-03 15:00:00,27.5,27.5,27.45,27.48,118700.0,19.9192,19.9192,19.883,19.9047,118700.0
2010-08-03 15:05:00,27.48,27.5,27.46,27.49,67800.0,19.9047,19.9192,19.8902,19.912,67800.0
2010-08-03 15:10:00,27.49,27.51,27.49,27.49,98100.0,19.912,19.9265,19.912,19.912,98100.0
2010-08-03 15:15:00,27.49,27.5,27.47,27.48,81700.0,19.912,19.9192,19.8975,19.9047,81700.0
2010-08-03 15:20:00,27.47,27.48,27.43,27.43,127700.0,19.8975,19.9047,19.8685,19.8685,127700.0
2010-08-03 15:25:00,27.43,27.46,27.42,27.46,112900.0,19.8685,19.8902,19.8613,19.8902,112900.0
2010-08-03 15:30:00,27.46,27.49,27.44,27.44,116500.0,19.8902,19.912,19.8757,19.8757,116500.0
2010-08-03 15:35:00,27.45,27.45,27.42,27.43,104900.0,19.883,19.883,19.8613,19.8685,104900.0
2010-08-03 15:40:00,27.43,27.46,27.41,27.46,324800.0,19.8685,19.8902,19.854,19.8902,324800.0
2010-08-03 15:45:00,27.46,27.5,27.41,27.43,256400.0,19.8902,19.9192,19.854,19.8685,256400.0
2010-08-03 15:50:00,27.44,27.45,27.41,27.45,191200.0,19.8757,19.883,19.854,19.883,191200.0
2010-08-03 15:55:00,27.44,27.51,27.44,27.49,742400.0,19.8757,19.9265,19.8757,19.912,742400.0
2010-08-04 09:30:00,27.58,27.66,27.46,27.48,203200.0,19.9772,20.0351,19.8902,19.9047,203200.0
2010-08-04 09:35:00,27.46,27.66,27.46,27.55,219000.0,19.8902,20.0351,19.8902,19.9554,219000.0
2010-08-04 09:40:00,27.55,27.63,27.47,27.59,143200.0,19.9554,20.0134,19.8975,19.9844,143200.0
2010-08-04 09:45:00,27.59,27.6,27.51,27.57,59700.0,19.9844,19.9916,19.9265,19.9699,59700.0
2010-08-04 09:50:00,27.57,27.64,27.53,27.62,117900.0,19.9699,20.0206,19.9409,20.0061,117900.0
2010-08-04 09:55:00,27.62,27.66,27.62,27.64,128700.0,20.0061,20.0351,20.0061,20.0206,128700.0
2010-08-04 10:00:00,27.65,27.78,27.65,27.75,285800.0,20.0279,20.122,20.0279,20.1003,285800.0
2010-08-04 10:05:00,27.75,27.77,27.66,27.7,184500.0,20.1003,20.1148,20.0351,20.0641,184500.0
2010-08-04 10:10:00,27.7,27.73,27.65,27.72,73600.0,20.0641,20.0858,20.0279,20.0786,73600.0
2010-08-04 10:15:00,27.72,27.73,27.56,27.57,255000.0,20.0786,20.0858,19.9627,19.9699,255000.0
2010-08-04 10:20:00,27.57,27.58,27.51,27.57,155800.0,19.9699,19.9772,19.9265,19.9699,155800.0
2010-08-04 10:25:00,27.56,27.63,27.55,27.6,113100.0,19.9627,20.0134,19.9554,19.9916,113100.0
2010-08-04 10:30:00,27.61,27.65,27.59,27.63,103300.0,19.9989,20.0279,19.9844,20.0134,103300.0
2010-08-04 10:35:00,27.63,27.64,27.56,27.58,280000.0,20.0134,20.0206,19.9627,19.9772,280000.0
2010-08-04 10:40:00,27.58,27.65,27.56,27.62,103200.0,19.9772,20.0279,19.9627,20.0061,103200.0
2010-08-04 10:45:00,27.62,27.67,27.62,27.62,78100.0,20.0061,20.0423,20.0061,20.0061,78100.0
2010-08-04 10:50:00,27.62,27.64,27.59,27.62,116100.0,20.0061,20.0206,19.9844,20.0061,116100.0
2010-08-04 10:55:00,27.62,27.67,27.58,27.67,191100.0,20.0061,20.0423,19.9772,20.0423,191100.0
2010-08-04 11:00:00,27.66,27.68,27.59,27.62,101000.0,20.0351,20.0496,19.9844,20.0061,101000.0
2010-08-04 11:05:00,27.62,27.72,27.62,27.69,91300.0,20.0061,20.0786,20.0061,20.0568,91300.0
2010-08-04 11:10:00,27.69,27.69,27.66,27.66,44300.0,20.0568,20.0568,20.0351,20.0351,44300.0
2010-08-04 11:15:00,27.66,27.69,27.64,27.65,80600.0,20.0351,20.0568,20.0206,20.0279,80600.0
2010-08-04 11:20:00,27.64,27.72,27.64,27.69,158200.0,20.0206,20.0786,20.0206,20.0568,158200.0
2010-08-04 11:25:00,27.69,27.75,27.69,27.74,160900.0,20.0568,20.1003,20.0568,20.0931,160900.0
2010-08-04 11:30:00,27.74,27.74,27.69,27.72,103900.0,20.0931,20.0931,20.0568,20.0786,103900.0
2010-08-04 11:35:00,27.72,27.74,27.7,27.7,55200.0,20.0786,20.0931,20.0641,20.0641,55200.0
2010-08-04 11:40:00,27.7,27.73,27.69,27.73,87700.0,20.0641,20.0858,20.0568,20.0858,87700.0
2010-08-04 11:45:00,27.73,27.74,27.71,27.74,56200.0,20.0858,20.0931,20.0713,20.0931,56200.0
2010-08-04 11:50:00,27.74,27.8,27.73,27.78,160800.0,20.0931,20.1365,20.0858,20.122,160800.0
2010-08-04 11:55:00,27.78,27.78,27.69,27.69,69500.0,20.122,20.122,20.0568,20.0568,69500.0
2010-08-04 12:00:00,27.69,27.72,27.65,27.66,124600.0,20.0568,20.0786,20.0279,20.0351,124600.0
2010-08-04 12:05:00,27.66,27.84,27.66,27.81,288400.0,20.0351,20.1655,20.0351,20.1438,288400.0
2010-08-04 12:10:00,27.81,27.87,27.79,27.81,289800.0,20.1438,20.1872,20.1293,20.1438,289800.0
2010-08-04 12:15:00,27.81,27.89,27.81,27.89,103000.0,20.1438,20.2017,20.1438,20.2017,103000.0
2010-08-04 12:20:00,27.88,27.93,27.88,27.93,232500.0,20.1945,20.2307,20.1945,20.2307,232500.0
2010-08-04 12:25:00,27.93,27.98,27.91,27.94,235200.0,20.2307,20.2669,20.2162,20.2379,235200.0
2010-08-04 12:30:00,27.93,28.03,27.93,28.03,218800.0,20.2307,20.3031,20.2307,20.3031,218800.0
2010-08-04 12:35:00,28.02,28.05,27.94,27.99,312400.0,20.2959,20.3176,20.2379,20.2741,312400.0
2010-08-04 12:40:00,27.98,27.98,27.9,27.91,143700.0,20.2669,20.2669,20.2089,20.2162,143700.0
2010-08-04 12:45:00,27.91,27.91,27.86,27.86,141900.0,20.2162,20.2162,20.18,20.18,141900.0
2010-08-04 12:50:00,27.86,27.89,27.83,27.85,133900.0,20.18,20.2017,20.1582,20.1727,133900.0
2010-08-04 12:55:00,27.86,27.87,27.81,27.84,66500.0,20.18,20.1872,20.1438,20.1655,66500.0
2010-08-04 13:00:00,27.83,27.87,27.83,27.85,57600.0,20.1582,20.1872,20.1582,20.1727,57600.0
2010-08-04 13:05:00,27.84,27.84,27.76,27.81,158200.0,20.1655,20.1655,20.1075,20.1438,158200.0
2010-08-04 13:10:00,27.8,27.8,27.76,27.79,51600.0,20.1365,20.1365,20.1075,20.1293,51600.0
2010-08-04 13:15:00,27.79,27.8,27.78,27.78,28600.0,20.1293,20.1365,20.122,20.122,28600.0
2010-08-04 13:20:00,27.78,27.83,27.76,27.76,74900.0,20.122,20.1582,20.1075,20.1075,74900.0
2010-08-04 13:25:00,27.76,27.8,27.75,27.78,74500.0,20.1075,20.1365,20.1003,20.122,74500.0
2010-08-04 13:30:00,27.78,27.81,27.76,27.8,76300.0,20.122,20.1438,20.1075,20.1365,76300.0
2010-08-04 13:35:00,27.79,27.84,27.78,27.82,145800.0,20.1293,20.1655,20.122,20.151,145800.0
2010-08-04 13:40:00,27.82,27.83,27.79,27.81,52800.0,20.151,20.1582,20.1293,20.1438,52800.0
2010-08-04 13:45:00,27.8,27.85,27.8,27.85,82000.0,20.1365,20.1727,20.1365,20.1727,82000.0
2010-08-04 13:50:00,27.85,27.86,27.81,27.81,53100.0,20.1727,20.18,20.1438,20.1438,53100.0
2010-08-04 13:55:00,27.81,27.81,27.77,27.8,57400.0,20.1438,20.1438,20.1148,20.1365,57400.0
2010-08-04 14:00:00,27.79,27.88,27.77,27.87,59800.0,20.1293,20.1945,20.1148,20.1872,59800.0
2010-08-04 14:05:00,27.87,27.9,27.85,27.85,130700.0,20.1872,20.2089,20.1727,20.1727,130700.0
2010-08-04 14:10:00,27.85,27.89,27.84,27.85,122000.0,20.1727,20.2017,20.1655,20.1727,122000.0
2010-08-04 14:15:00,27.86,27.88,27.84,27.85,80700.0,20.18,20.1945,20.1655,20.1727,80700.0
2010-08-04 14:20:00,27.85,27.86,27.78,27.79,73300.0,20.1727,20.18,20.122,20.1293,73300.0
2010-08-04 14:25:00,27.8,27.81,27.76,27.8,84600.0,20.1365,20.1438,20.1075,20.1365,84600.0
2010-08-04 14:30:00,27.79,27.81,27.75,27.76,82000.0,20.1293,20.1438,20.1003,20.1075,82000.0
2010-08-04 14:35:00,27.76,27.79,27.73,27.74,152400.0,20.1075,20.1293,20.0858,20.0931,152400.0
2010-08-04 14:40:00,27.74,27.81,27.74,27.8,82200.0,20.0931,20.1438,20.0931,20.1365,82200.0
2010-08-04 14:45:00,27.8,27.81,27.79,27.81,81200.0,20.1365,20.1438,20.1293,20.1438,81200.0
2010-08-04 14:50:00,27.8,27.81,27.77,27.8,75900.0,20.1365,20.1438,20.1148,20.1365,75900.0
2010-08-04 14:55:00,27.8,27.8,27.76,27.78,112400.0,20.1365,20.1365,20.1075,20.122,112400.0
2010-08-04 15:00:00,27.79,27.8,27.76,27.79,72300.0,20.1293,20.1365,20.1075,20.1293,72300.0
2010-08-04 15:05:00,27.79,27.8,27.76,27.78,95100.0,20.1293,20.1365,20.1075,20.122,95100.0
2010-08-04 15:10:00,27.78,27.8,27.76,27.79,57600.0,20.122,20.1365,20.1075,20.1293,57600.0
2010-08-04 15:15:00,27.78,27.84,27.77,27.82,158000.0,20.122,20.1655,20.1148,20.151,158000.0
2010-08-04 15:20:00,27.82,27.85,27.8,27.82,92100.0,20.151,20.1727,20.1365,20.151,92100.0
2010-08-04 15:25:00,27.82,27.87,27.81,27.86,141400.0,20.151,20.1872,20.1438,20.18,141400.0
2010-08-04 15:30:00,27.86,27.91,27.85,27.85,184700.0,20.18,20.2162,20.1727,20.1727,184700.0
2010-08-04 15:35:00,27.85,27.87,27.8,27.86,134600.0,20.1727,20.1872,20.1365,20.18,134600.0
2010-08-04 15:40:00,27.86,27.88,27.82,27.85,142300.0,20.18,20.1945,20.151,20.1727,142300.0
2010-08-04 15:45:00,27.86,27.87,27.82,27.85,194100.0,20.18,20.1872,20.151,20.1727,194100.0
2010-08-04 15:50:00,27.85,27.87,27.83,27.85,403700.0,20.1727,20.1872,20.1582,20.1727,403700.0
2010-08-04 15:55:00,27.84,27.9,27.83,27.86,524200.0,20.1655,20.2089,20.1582,20.18,524200.0
2010-08-05 09:30:00,27.58,27.63,27.45,27.5,283600.0,19.9772,20.0134,19.883,19.9192,283600.0
2010-08-05 09:35:00,27.49,27.63,27.49,27.56,141900.0,19.912,20.0134,19.912,19.9627,141900.0
2010-08-05 09:40:00,27.57,27.62,27.5,27.51,153300.0,19.9699,20.0061,19.9192,19.9265,153300.0
2010-08-05 09:45:00,27.51,27.64,27.51,27.62,115100.0,19.9265,20.0206,19.9265,20.0061,115100.0
2010-08-05 09:50:00,27.63,27.69,27.6,27.61,149500.0,20.0134,20.0568,19.9916,19.9989,149500.0
2010-08-05 09:55:00,27.61,27.65,27.56,27.56,84100.0,19.9989,20.0279,19.9627,19.9627,84100.0
2010-08-05 10:00:00,27.56,27.6,27.56,27.57,97500.0,19.9627,19.9916,19.9627,19.9699,97500.0
2010-08-05 10:05:00,27.58,27.63,27.58,27.6,76700.0,19.9772,20.0134,19.9772,19.9916,76700.0
2010-08-05 10:10:00,27.6,27.63,27.6,27.6,62000.0,19.9916,20.0134,19.9916,19.9916,62000.0
2010-08-05 10:15:00,27.6,27.62,27.57,27.57,87200.0,19.9916,20.0061,19.9699,19.9699,87200.0
2010-08-05 10:20:00,27.57,27.68,27.55,27.68,107400.0,19.9699,20.0496,19.9554,20.0496,107400.0
2010-08-05 10:25:00,27.67,27.77,27.67,27.75,185500.0,20.0423,20.1148,20.0423,20.1003,185500.0
2010-08-05 10:30:00,27.74,27.77,27.66,27.66,106200.0,20.0931,20.1148,20.0351,20.0351,106200.0
2010-08-05 10:35:00,27.66,27.67,27.62,27.66,45200.0,20.0351,20.0423,20.0061,20.0351,45200.0
2010-08-05 10:40:00,27.67,27.7,27.66,27.67,74200.0,20.0423,20.0641,20.0351,20.0423,74200.0
2010-08-05 10:45:00,27.67,27.74,27.66,27.73,92200.0,20.0423,20.0931,20.0351,20.0858,92200.0
2010-08-05 10:50:00,27.73,27.74,27.64,27.66,66200.0,20.0858,20.0931,20.0206,20.0351,66200.0
2010-08-05 10:55:00,27.66,27.67,27.62,27.63,91100.0,20.0351,20.0423,20.0061,20.0134,91100.0
2010-08-05 11:00:00,27.63,27.68,27.6,27.63,65100.0,20.0134,20.0496,19.9916,20.0134,65100.0
2010-08-05 11:05:00,27.62,27.63,27.56,27.6,117000.0,20.0061,20.0134,19.9627,19.9916,117000.0
2010-08-05 11:10:00,27.6,27.65,27.57,27.65,136800.0,19.9916,20.0279,19.9699,20.0279,136800.0
2010-08-05 11:15:00,27.64,27.66,27.62,27.65,63600.0,20.0206,20.0351,20.0061,20.0279,63600.0
2010-08-05 11:20:00,27.64,27.66,27.62,27.62,36700.0,20.0206,20.0351,20.0061,20.0061,36700.0
2010-08-05 11:25:00,27.63,27.63,27.59,27.62,40400.0,20.0134,20.0134,19.9844,20.0061,40400.0
2010-08-05 11:30:00,27.62,27.63,27.57,27.58,85400.0,20.0061,20.0134,19.9699,19.9772,85400.0
2010-08-05 11:35:00,27.58,27.63,27.56,27.63,73300.0,19.9772,20.0134,19.9627,20.0134,73300.0
2010-08-05 11:40:00,27.63,27.7,27.61,27.69,95600.0,20.0134,20.0641,19.9989,20.0568,95600.0
2010-08-05 11:45:00,27.68,27.68,27.64,27.68,67000.0,20.0496,20.0496,20.0206,20.0496,67000.0
2010-08-05 11:50:00,27.67,27.75,27.67,27.75,95700.0,20.0423,20.1003,20.0423,20.1003,95700.0
2010-08-05 11:55:00,27.74,27.75,27.69,27.71,109100.0,20.0931,20.1003,20.0568,20.0713,109100.0
2010-08-05 12:00:00,27.71,27.82,27.69,27.8,117100.0,20.0713,20.151,20.0568,20.1365,117100.0
2010-08-05 12:05:00,27.8,27.82,27.74,27.74,69100.0,20.1365,20.151,20.0931,20.0931,69100.0
2010-08-05 12:10:00,27.74,27.77,27.73,27.75,57600.0,20.0931,20.1148,20.0858,20.1003,57600.0
2010-08-05 12:15:00,27.75,27.83,27.75,27.78,83900.0,20.1003,20.1582,20.1003,20.122,83900.0
2010-08-05 12:20:00,27.77,27.82,27.77,27.79,38500.0,20.1148,20.151,20.1148,20.1293,38500.0
2010-08-05 12:25:00,27.78,27.82,27.78,27.79,107400.0,20.122,20.151,20.122,20.1293,107400.0
2010-08-05 12:30:00,27.8,27.8,27.74,27.78,69700.0,20.1365,20.1365,20.0931,20.122,69700.0
2010-08-05 12:35:00,27.77,27.79,27.74,27.74,46500.0,20.1148,20.1293,20.0931,20.0931,46500.0
2010-08-05 12:40:00,27.74,27.78,27.72,27.72,64200.0,20.0931,20.122,20.0786,20.0786,64200.0
2010-08-05 12:45:00,27.72,27.75,27.71,27.72,35400.0,20.0786,20.1003,20.0713,20.0786,35400.0
2010-08-05 12:50:00,27.72,27.74,27.71,27.72,55200.0,20.0786,20.0931,20.0713,20.0786,55200.0
2010-08-05 12:55:00,27.71,27.73,27.7,27.72,21400.0,20.0713,20.0858,20.0641,20.0786,21400.0
2010-08-05 13:00:00,27.73,27.74,27.71,27.73,38000.0,20.0858,20.0931,20.0713,20.0858,38000.0
2010-08-05 13:05:00,27.72,27.73,27.7,27.7,37400.0,20.0786,20.0858,20.0641,20.0641,37400.0
2010-08-05 13:10:00,27.7,27.7,27.66,27.69,41900.0,20.0641,20.0641,20.0351,20.0568,41900.0
2010-08-05 13:15:00,27.68,27.7,27.68,27.7,20700.0,20.0496,20.0641,20.0496,20.0641,20700.0
2010-08-05 13:20:00,27.69,27.74,27.69,27.72,45200.0,20.0568,20.0931,20.0568,20.0786,45200.0
2010-08-05 13:25:00,27.72,27.74,27.72,27.73,26700.0,20.0786,20.0931,20.0786,20.0858,26700.0
2010-08-05 13:30:00,27.74,27.76,27.73,27.74,52900.0,20.0931,20.1075,20.0858,20.0931,52900.0
2010-08-05 13:35:00,27.75,27.78,27.73,27.75,47900.0,20.1003,20.122,20.0858,20.1003,47900.0
2010-08-05 13:40:00,27.75,27.77,27.74,27.75,51500.0,20.1003,20.1148,20.0931,20.1003,51500.0
2010-08-05 13:45:00,27.75,27.78,27.74,27.78,39900.0,20.1003,20.122,20.0931,20.122,39900.0
2010-08-05 13:50:00,27.78,27.78,27.73,27.75,67300.0,20.122,20.122,20.0858,20.1003,67300.0
2010-08-05 13:55:00,27.75,27.8,27.75,27.79,53100.0,20.1003,20.1365,20.1003,20.1293,53100.0
2010-08-05 14:00:00,27.8,27.8,27.74,27.74,41600.0,20.1365,20.1365,20.0931,20.0931,41600.0
2010-08-05 14:05:00,27.75,27.75,27.72,27.72,58700.0,20.1003,20.1003,20.0786,20.0786,58700.0
2010-08-05 14:10:00,27.72,27.75,27.71,27.75,51400.0,20.0786,20.1003,20.0713,20.1003,51400.0
2010-08-05 14:15:00,27.75,27.78,27.75,27.76,53900.0,20.1003,20.122,20.1003,20.1075,53900.0
2010-08-05 14:20:00,27.76,27.77,27.74,27.74,59100.0,20.1075,20.1148,20.0931,20.0931,59100.0
2010-08-05 14:25:00,27.74,27.77,27.74,27.76,34000.0,20.0931,20.1148,20.0931,20.1075,34000.0
2010-08-05 14:30:00,27.76,27.76,27.74,27.75,25400.0,20.1075,20.1075,20.0931,20.1003,25400.0
2010-08-05 14:35:00,27.75,27.78,27.74,27.74,71000.0,20.1003,20.122,20.0931,20.0931,71000.0
2010-08-05 14:40:00,27.74,27.78,27.74,27.76,53600.0,20.0931,20.122,20.0931,20.1075,53600.0
2010-08-05 14:45:00,27.75,27.77,27.75,27.75,22000.0,20.1003,20.1148,20.1003,20.1003,22000.0
2010-08-05 14:50:00,27.75,27.76,27.73,27.74,56700.0,20.1003,20.1075,20.0858,20.0931,56700.0
2010-08-05 14:55:00,27.75,27.75,27.7,27.73,93400.0,20.1003,20.1003,20.0641,20.0858,93400.0
2010-08-05 15:00:00,27.74,27.8,27.73,27.8,62100.0,20.0931,20.1365,20.0858,20.1365,62100.0
2010-08-05 15:05:00,27.79,27.84,27.78,27.84,157700.0,20.1293,20.1655,20.122,20.1655,157700.0
2010-08-05 15:10:00,27.83,27.87,27.81,27.82,74200.0,20.1582,20.1872,20.1438,20.151,74200.0
2010-08-05 15:15:00,27.81,27.83,27.78,27.83,58000.0,20.1438,20.1582,20.122,20.1582,58000.0
2010-08-05 15:20:00,27.82,27.86,27.82,27.84,61300.0,20.151,20.18,20.151,20.1655,61300.0
2010-08-05 15:25:00,27.84,27.84,27.79,27.8,72900.0,20.1655,20.1655,20.1293,20.1365,72900.0
2010-08-05 15:30:00,27.8,27.82,27.76,27.78,127800.0,20.1365,20.151,20.1075,20.122,127800.0
2010-08-05 15:35:00,27.78,27.81,27.77,27.81,103800.0,20.122,20.1438,20.1148,20.1438,103800.0
2010-08-05 15:40:00,27.81,27.83,27.8,27.81,90800.0,20.1438,20.1582,20.1365,20.1438,90800.0
2010-08-05 15:45:00,27.81,27.82,27.76,27.77,123900.0,20.1438,20.151,20.1075,20.1148,123900.0
2010-08-05 15:50:00,27.77,27.82,27.76,27.81,192100.0,20.1148,20.151,20.1075,20.1438,192100.0
2010-08-05 15:55:00,27.81,27.84,27.8,27.83,360900.0,20.1438,20.1655,20.1365,20.1582,360900.0
2010-08-06 09:30:00,27.56,27.71,27.47,27.61,317000.0,19.9627,20.0713,19.8975,19.9989,317000.0
2010-08-06 09:35:00,27.59,27.69,27.53,27.63,137100.0,19.9844,20.0568,19.9409,20.0134,137100.0
2010-08-06 09:40:00,27.62,27.71,27.62,27.65,139400.0,20.0061,20.0713,20.0061,20.0279,139400.0
2010-08-06 09:45:00,27.65,27.73,27.63,27.71,148000.0,20.0279,20.0858,20.0134,20.0713,148000.0
2010-08-06 09:50:00,27.72,27.74,27.65,27.67,59600.0,20.0786,20.0931,20.0279,20.0423,59600.0
2010-08-06 09:55:00,27.67,27.74,27.65,27.71,51300.0,20.0423,20.0931,20.0279,20.0713,51300.0
2010-08-06 10:00:00,27.72,27.73,27.64,27.67,104800.0,20.0786,20.0858,20.0206,20.0423,104800.0
2010-08-06 10:05:00,27.66,27.72,27.66,27.7,92700.0,20.0351,20.0786,20.0351,20.0641,92700.0
2010-08-06 10:10:00,27.7,27.71,27.66,27.7,53500.0,20.0641,20.0713,20.0351,20.0641,53500.0
2010-08-06 10:15:00,27.7,27.75,27.69,27.73,83800.0,20.0641,20.1003,20.0568,20.0858,83800.0
2010-08-06 10:20:00,27.72,27.72,27.61,27.66,103900.0,20.0786,20.0786,19.9989,20.0351,103900.0
2010-08-06 10:25:00,27.65,27.68,27.61,27.63,70000.0,20.0279,20.0496,19.9989,20.0134,70000.0
2010-08-06 10:30:00,27.63,27.64,27.59,27.62,94400.0,20.0134,20.0206,19.9844,20.0061,94400.0
2010-08-06 10:35:00,27.61,27.62,27.56,27.56,184400.0,19.9989,20.0061,19.9627,19.9627,184400.0
2010-08-06 10:40:00,27.56,27.56,27.5,27.51,211400.0,19.9627,19.9627,19.9192,19.9265,211400.0
2010-08-06 10:45:00,27.51,27.51,27.42,27.44,189800.0,19.9265,19.9265,19.8613,19.8757,189800.0
2010-08-06 10:50:00,27.44,27.47,27.35,27.35,220200.0,19.8757,19.8975,19.8106,19.8106,220200.0
2010-08-06 10:55:00,27.35,27.39,27.27,27.31,193400.0,19.8106,19.8395,19.7526,19.7816,193400.0
2010-08-06 11:00:00,27.3,27.34,27.22,27.26,272700.0,19.7743,19.8033,19.7164,19.7454,272700.0
2010-08-06 11:05:00,27.27,27.27,27.2,27.25,219900.0,19.7526,19.7526,19.7019,19.7381,219900.0
2010-08-06 11:10:00,27.25,27.3,27.25,27.26,68400.0,19.7381,19.7743,19.7381,19.7454,68400.0
2010-08-06 11:15:00,27.26,27.34,27.25,27.28,137600.0,19.7454,19.8033,19.7381,19.7599,137600.0
2010-08-06 11:20:00,27.28,27.34,27.25,27.33,110900.0,19.7599,19.8033,19.7381,19.7961,110900.0
2010-08-06 11:25:00,27.33,27.33,27.27,27.28,63600.0,19.7961,19.7961,19.7526,19.7599,63600.0
2010-08-06 11:30:00,27.28,27.3,27.25,27.28,44900.0,19.7599,19.7743,19.7381,19.7599,44900.0
2010-08-06 11:35:00,27.28,27.39,27.28,27.39,71000.0,19.7599,19.8395,19.7599,19.8395,71000.0
2010-08-06 11:40:00,27.39,27.41,27.33,27.33,86700.0,19.8395,19.854,19.7961,19.7961,86700.0
2010-08-06 11:45:00,27.34,27.37,27.32,27.33,44700.0,19.8033,19.825,19.7888,19.7961,44700.0
2010-08-06 11:50:00,27.33,27.39,27.33,27.37,41600.0,19.7961,19.8395,19.7961,19.825,41600.0
2010-08-06 11:55:00,27.37,27.37,27.32,27.32,47200.0,19.825,19.825,19.7888,19.7888,47200.0
2010-08-06 12:00:00,27.31,27.34,27.27,27.29,49300.0,19.7816,19.8033,19.7526,19.7671,49300.0
2010-08-06 12:05:00,27.29,27.3,27.22,27.3,88300.0,19.7671,19.7743,19.7164,19.7743,88300.0
2010-08-06 12:10:00,27.29,27.33,27.27,27.33,89800.0,19.7671,19.7961,19.7526,19.7961,89800.0
2010-08-06 12:15:00,27.33,27.34,27.28,27.3,46500.0,19.7961,19.8033,19.7599,19.7743,46500.0
2010-08-06 12:20:00,27.31,27.32,27.28,27.28,29000.0,19.7816,19.7888,19.7599,19.7599,29000.0
2010-08-06 12:25:00,27.28,27.28,27.2,27.2,75700.0,19.7599,19.7599,19.7019,19.7019,75700.0
2010-08-06 12:30:00,27.2,27.25,27.19,27.24,63700.0,19.7019,19.7381,19.6947,19.7309,63700.0
2010-08-06 12:35:00,27.24,27.31,27.23,27.29,37600.0,19.7309,19.7816,19.7236,19.7671,37600.0
2010-08-06 12:40:00,27.29,27.3,27.25,27.26,34100.0,19.7671,19.7743,19.7381,19.7454,34100.0
2010-08-06 12:45:00,27.26,27.27,27.22,27.23,31300.0,19.7454,19.7526,19.7164,19.7236,31300.0
2010-08-06 12:50:00,27.23,27.25,27.21,27.24,44900.0,19.7236,19.7381,19.7092,19.7309,44900.0
2010-08-06 12:55:00,27.23,27.23,27.18,27.2,64600.0,19.7236,19.7236,19.6874,19.7019,64600.0
2010-08-06 13:00:00,27.21,27.25,27.2,27.24,55100.0,19.7092,19.7381,19.7019,19.7309,55100.0
2010-08-06 13:05:00,27.23,27.24,27.2,27.2,56400.0,19.7236,19.7309,19.7019,19.7019,56400.0
2010-08-06 13:10:00,27.2,27.21,27.17,27.2,36700.0,19.7019,19.7092,19.6802,19.7019,36700.0
2010-08-06 13:15:00,27.2,27.21,27.18,27.19,28700.0,19.7019,19.7092,19.6874,19.6947,28700.0
2010-08-06 13:20:00,27.19,27.25,27.19,27.24,76100.0,19.6947,19.7381,19.6947,19.7309,76100.0
2010-08-06 13:25:00,27.25,27.27,27.22,27.24,109100.0,19.7381,19.7526,19.7164,19.7309,109100.0
2010-08-06 13:30:00,27.24,27.27,27.21,27.21,49900.0,19.7309,19.7526,19.7092,19.7092,49900.0
2010-08-06 13:35:00,27.21,27.26,27.2,27.23,58500.0,19.7092,19.7454,19.7019,19.7236,58500.0
2010-08-06 13:40:00,27.23,27.26,27.23,27.25,32100.0,19.7236,19.7454,19.7236,19.7381,32100.0
2010-08-06 13:45:00,27.24,27.31,27.24,27.28,53900.0,19.7309,19.7816,19.7309,19.7599,53900.0
2010-08-06 13:50:00,27.28,27.37,27.26,27.32,259300.0,19.7599,19.825,19.7454,19.7888,259300.0
2010-08-06 13:55:00,27.32,27.33,27.29,27.31,194300.0,19.7888,19.7961,19.7671,19.7816,194300.0
2010-08-06 14:00:00,27.31,27.32,27.25,27.27,125900.0,19.7816,19.7888,19.7381,19.7526,125900.0
2010-08-06 14:05:00,27.27,27.33,27.26,27.3,37600.0,19.7526,19.7961,19.7454,19.7743,37600.0
2010-08-06 14:10:00,27.3,27.33,27.29,27.31,37500.0,19.7743,19.7961,19.7671,19.7816,37500.0
2010-08-06 14:15:00,27.31,27.32,27.24,27.28,96600.0,19.7816,19.7888,19.7309,19.7599,96600.0
2010-08-06 14:20:00,27.28,27.33,27.28,27.3,82400.0,19.7599,19.7961,19.7599,19.7743,82400.0
2010-08-06 14:25:00,27.3,27.33,27.29,27.32,46500.0,19.7743,19.7961,19.7671,19.7888,46500.0
2010-08-06 14:30:00,27.33,27.36,27.31,27.33,85100.0,19.7961,19.8178,19.7816,19.7961,85100.0
2010-08-06 14:35:00,27.33,27.36,27.32,27.33,57900.0,19.7961,19.8178,19.7888,19.7961,57900.0
2010-08-06 14:40:00,27.33,27.35,27.32,27.33,41600.0,19.7961,19.8106,19.7888,19.7961,41600.0
2010-08-06 14:45:00,27.33,27.45,27.33,27.41,112600.0,19.7961,19.883,19.7961,19.854,112600.0
2010-08-06 14:50:00,27.41,27.48,27.41,27.43,174600.0,19.854,19.9047,19.854,19.8685,174600.0
2010-08-06 14:55:00,27.43,27.45,27.39,27.42,94800.0,19.8685,19.883,19.8395,19.8613,94800.0
2010-08-06 15:00:00,27.42,27.48,27.39,27.4,168900.0,19.8613,19.9047,19.8395,19.8468,168900.0
2010-08-06 15:05:00,27.4,27.42,27.38,27.41,114200.0,19.8468,19.8613,19.8323,19.854,114200.0
2010-08-06 15:10:00,27.42,27.45,27.38,27.4,103800.0,19.8613,19.883,19.8323,19.8468,103800.0
2010-08-06 15:15:00,27.4,27.44,27.39,27.44,69500.0,19.8468,19.8757,19.8395,19.8757,69500.0
2010-08-06 15:20:00,27.44,27.48,27.43,27.45,121000.0,19.8757,19.9047,19.8685,19.883,121000.0
2010-08-06 15:25:00,27.45,27.51,27.44,27.5,152100.0,19.883,19.9265,19.8757,19.9192,152100.0
2010-08-06 15:30:00,27.5,27.54,27.47,27.54,121300.0,19.9192,19.9482,19.8975,19.9482,121300.0
2010-08-06 15:35:00,27.54,27.57,27.53,27.56,183400.0,19.9482,19.9699,19.9409,19.9627,183400.0
2010-08-06 15:40:00,27.56,27.59,27.53,27.57,176100.0,19.9627,19.9844,19.9409,19.9699,176100.0
2010-08-06 15:45:00,27.58,27.62,27.55,27.6,252900.0,19.9772,20.0061,19.9554,19.9916,252900.0
2010-08-06 15:50:00,27.61,27.62,27.55,27.59,193400.0,19.9989,20.0061,19.9554,19.9844,193400.0
2010-08-06 15:55:00,27.59,27.65,27.58,27.65,439900.0,19.9844,20.0279,19.9772,20.0279,439900.0
2010-08-09 09:30:00,27.85,27.85,27.61,27.68,136700.0,20.1727,20.1727,19.9989,20.0496,136700.0
2010-08-09 09:35:00,27.69,27.69,27.5,27.58,142500.0,20.0568,20.0568,19.9192,19.9772,142500.0
2010-08-09 09:40:00,27.57,27.6,27.54,27.59,92900.0,19.9699,19.9916,19.9482,19.9844,92900.0
2010-08-09 09:45:00,27.59,27.6,27.51,27.51,78300.0,19.9844,19.9916,19.9265,19.9265,78300.0
2010-08-09 09:50:00,27.51,27.53,27.45,27.51,82600.0,19.9265,19.9409,19.883,19.9265,82600.0
2010-08-09 09:55:00,27.51,27.53,27.45,27.53,103100.0,19.9265,19.9409,19.883,19.9409,103100.0
2010-08-09 10:00:00,27.53,27.55,27.45,27.46,63000.0,19.9409,19.9554,19.883,19.8902,63000.0
2010-08-09 10:05:00,27.47,27.51,27.45,27.46,123800.0,19.8975,19.9265,19.883,19.8902,123800.0
2010-08-09 10:10:00,27.46,27.49,27.44,27.45,152800.0,19.8902,19.912,19.8757,19.883,152800.0
2010-08-09 10:15:00,27.45,27.46,27.44,27.45,69000.0,19.883,19.8902,19.8757,19.883,69000.0
2010-08-09 10:20:00,27.45,27.45,27.4,27.45,194800.0,19.883,19.883,19.8468,19.883,194800.0
2010-08-09 10:25:00,27.45,27.45,27.38,27.4,170200.0,19.883,19.883,19.8323,19.8468,170200.0
2010-08-09 10:30:00,27.41,27.46,27.41,27.45,109900.0,19.854,19.8902,19.854,19.883,109900.0
2010-08-09 10:35:00,27.45,27.45,27.39,27.41,140400.0,19.883,19.883,19.8395,19.854,140400.0
2010-08-09 10:40:00,27.41,27.41,27.39,27.39,91200.0,19.854,19.854,19.8395,19.8395,91200.0
2010-08-09 10:45:00,27.39,27.42,27.37,27.4,82900.0,19.8395,19.8613,19.825,19.8468,82900.0
2010-08-09 10:50:00,27.4,27.46,27.4,27.43,81400.0,19.8468,19.8902,19.8468,19.8685,81400.0
2010-08-09 10:55:00,27.43,27.43,27.39,27.4,168400.0,19.8685,19.8685,19.8395,19.8468,168400.0
2010-08-09 11:00:00,27.4,27.42,27.35,27.42,132500.0,19.8468,19.8613,19.8106,19.8613,132500.0
2010-08-09 11:05:00,27.42,27.43,27.42,27.43,43900.0,19.8613,19.8685,19.8613,19.8685,43900.0
2010-08-09 11:10:00,27.43,27.48,27.42,27.45,81600.0,19.8685,19.9047,19.8613,19.883,81600.0
2010-08-09 11:15:00,27.45,27.45,27.42,27.45,49700.0,19.883,19.883,19.8613,19.883,49700.0
2010-08-09 11:20:00,27.45,27.46,27.42,27.42,54200.0,19.883,19.8902,19.8613,19.8613,54200.0
2010-08-09 11:25:00,27.43,27.44,27.4,27.42,48500.0,19.8685,19.8757,19.8468,19.8613,48500.0
2010-08-09 11:30:00,27.41,27.45,27.41,27.45,62600.0,19.854,19.883,19.854,19.883,62600.0
2010-08-09 11:35:00,27.44,27.45,27.39,27.4,124100.0,19.8757,19.883,19.8395,19.8468,124100.0
2010-08-09 11:40:00,27.4,27.4,27.37,27.4,57500.0,19.8468,19.8468,19.825,19.8468,57500.0
2010-08-09 11:45:00,27.39,27.41,27.38,27.4,53200.0,19.8395,19.854,19.8323,19.8468,53200.0
2010-08-09 11:50:00,27.41,27.41,27.39,27.4,33500.0,19.854,19.854,19.8395,19.8468,33500.0
2010-08-09 11:55:00,27.4,27.41,27.39,27.41,27900.0,19.8468,19.854,19.8395,19.854,27900.0
2010-08-09 12:00:00,27.41,27.41,27.39,27.4,49700.0,19.854,19.854,19.8395,19.8468,49700.0
2010-08-09 12:05:00,27.4,27.42,27.39,27.4,66900.0,19.8468,19.8613,19.8395,19.8468,66900.0
2010-08-09 12:10:00,27.4,27.41,27.36,27.4,126500.0,19.8468,19.854,19.8178,19.8468,126500.0
2010-08-09 12:15:00,27.4,27.43,27.39,27.4,73900.0,19.8468,19.8685,19.8395,19.8468,73900.0
2010-08-09 12:20:00,27.4,27.41,27.38,27.39,51200.0,19.8468,19.854,19.8323,19.8395,51200.0
2010-08-09 12:25:00,27.39,27.41,27.35,27.41,115300.0,19.8395,19.854,19.8106,19.854,115300.0
2010-08-09 12:30:00,27.4,27.42,27.37,27.37,49300.0,19.8468,19.8613,19.825,19.825,49300.0
2010-08-09 12:35:00,27.37,27.4,27.37,27.4,51500.0,19.825,19.8468,19.825,19.8468,51500.0
2010-08-09 12:40:00,27.4,27.41,27.37,27.4,90200.0,19.8468,19.854,19.825,19.8468,90200.0
2010-08-09 12:45:00,27.41,27.43,27.41,27.42,35900.0,19.854,19.8685,19.854,19.8613,35900.0
2010-08-09 12:50:00,27.42,27.42,27.38,27.38,82100.0,19.8613,19.8613,19.8323,19.8323,82100.0
2010-08-09 12:55:00,27.38,27.39,27.36,27.37,132700.0,19.8323,19.8395,19.8178,19.825,132700.0
2010-08-09 13:00:00,27.36,27.38,27.36,27.36,59500.0,19.8178,19.8323,19.8178,19.8178,59500.0
2010-08-09 13:05:00,27.36,27.37,27.34,27.35,107300.0,19.8178,19.825,19.8033,19.8106,107300.0
2010-08-09 13:10:00,27.35,27.36,27.34,27.36,51200.0,19.8106,19.8178,19.8033,19.8178,51200.0
2010-08-09 13:15:00,27.35,27.36,27.3,27.34,94900.0,19.8106,19.8178,19.7743,19.8033,94900.0
2010-08-09 13:20:00,27.34,27.4,27.33,27.38,127100.0,19.8033,19.8468,19.7961,19.8323,127100.0
2010-08-09 13:25:00,27.38,27.39,27.35,27.37,92600.0,19.8323,19.8395,19.8106,19.825,92600.0
2010-08-09 13:30:00,27.37,27.39,27.36,27.38,45200.0,19.825,19.8395,19.8178,19.8323,45200.0
2010-08-09 13:35:00,27.38,27.38,27.37,27.38,22600.0,19.8323,19.8323,19.825,19.8323,22600.0
2010-08-09 13:40:00,27.38,27.38,27.36,27.37,40700.0,19.8323,19.8323,19.8178,19.825,40700.0
2010-08-09 13:45:00,27.37,27.4,27.36,27.4,61000.0,19.825,19.8468,19.8178,19.8468,61000.0
2010-08-09 13:50:00,27.4,27.43,27.39,27.43,24400.0,19.8468,19.8685,19.8395,19.8685,24400.0
2010-08-09 13:55:00,27.42,27.43,27.41,27.42,71600.0,19.8613,19.8685,19.854,19.8613,71600.0
2010-08-09 14:00:00,27.42,27.42,27.4,27.41,79100.0,19.8613,19.8613,19.8468,19.854,79100.0
2010-08-09 14:05:00,27.41,27.42,27.41,27.42,35200.0,19.854,19.8613,19.854,19.8613,35200.0
2010-08-09 14:10:00,27.42,27.42,27.4,27.42,45300.0,19.8613,19.8613,19.8468,19.8613,45300.0
2010-08-09 14:15:00,27.42,27.45,27.4,27.44,63100.0,19.8613,19.883,19.8468,19.8757,63100.0
2010-08-09 14:20:00,27.44,27.46,27.44,27.45,37900.0,19.8757,19.8902,19.8757,19.883,37900.0
2010-08-09 14:25:00,27.46,27.46,27.44,27.45,72500.0,19.8902,19.8902,19.8757,19.883,72500.0
2010-08-09 14:30:00,27.46,27.49,27.45,27.49,95200.0,19.8902,19.912,19.883,19.912,95200.0
2010-08-09 14:35:00,27.49,27.49,27.46,27.49,79400.0,19.912,19.912,19.8902,19.912,79400.0
2010-08-09 14:40:00,27.48,27.54,27.48,27.51,105300.0,19.9047,19.9482,19.9047,19.9265,105300.0
2010-08-09 14:45:00,27.51,27.52,27.49,27.51,96800.0,19.9265,19.9337,19.912,19.9265,96800.0
2010-08-09 14:50:00,27.52,27.52,27.5,27.5,35500.0,19.9337,19.9337,19.9192,19.9192,35500.0
2010-08-09 14:55:00,27.5,27.53,27.5,27.51,61900.0,19.9192,19.9409,19.9192,19.9265,61900.0
2010-08-09 15:00:00,27.51,27.51,27.48,27.48,90700.0,19.9265,19.9265,19.9047,19.9047,90700.0
2010-08-09 15:05:00,27.49,27.5,27.45,27.45,84400.0,19.912,19.9192,19.883,19.883,84400.0
2010-08-09 15:10:00,27.46,27.46,27.35,27.35,187200.0,19.8902,19.8902,19.8106,19.8106,187200.0
2010-08-09 15:15:00,27.35,27.41,27.35,27.41,98000.0,19.8106,19.854,19.8106,19.854,98000.0
2010-08-09 15:20:00,27.41,27.43,27.4,27.41,108300.0,19.854,19.8685,19.8468,19.854,108300.0
2010-08-09 15:25:00,27.41,27.44,27.41,27.43,46800.0,19.854,19.8757,19.854,19.8685,46800.0
2010-08-09 15:30:00,27.43,27.46,27.4,27.41,88800.0,19.8685,19.8902,19.8468,19.854,88800.0
2010-08-09 15:35:00,27.41,27.45,27.4,27.45,83900.0,19.854,19.883,19.8468,19.883,83900.0
2010-08-09 15:40:00,27.45,27.5,27.44,27.46,184200.0,19.883,19.9192,19.8757,19.8902,184200.0
2010-08-09 15:45:00,27.47,27.5,27.47,27.48,161200.0,19.8975,19.9192,19.8975,19.9047,161200.0
2010-08-09 15:50:00,27.47,27.48,27.42,27.46,300800.0,19.8975,19.9047,19.8613,19.8902,300800.0
2010-08-09 15:55:00,27.45,27.48,27.44,27.45,457900.0,19.883,19.9047,19.8757,19.883,457900.0
2010-08-10 09:30:00,27.15,27.27,27.09,27.24,281400.0,19.6657,19.7526,19.6222,19.7309,281400.0
2010-08-10 09:35:00,27.26,27.26,27.14,27.19,151500.0,19.7454,19.7454,19.6584,19.6947,151500.0
2010-08-10 09:40:00,27.19,27.26,27.15,27.2,218800.0,19.6947,19.7454,19.6657,19.7019,218800.0
2010-08-10 09:45:00,27.2,27.24,27.15,27.21,107500.0,19.7019,19.7309,19.6657,19.7092,107500.0
2010-08-10 09:50:00,27.2,27.22,27.15,27.19,117600.0,19.7019,19.7164,19.6657,19.6947,117600.0
2010-08-10 09:55:00,27.18,27.28,27.17,27.27,122100.0,19.6874,19.7599,19.6802,19.7526,122100.0
2010-08-10 10:00:00,27.27,27.28,27.23,27.24,168500.0,19.7526,19.7599,19.7236,19.7309,168500.0
2010-08-10 10:05:00,27.23,27.33,27.19,27.31,125400.0,19.7236,19.7961,19.6947,19.7816,125400.0
2010-08-10 10:10:00,27.3,27.33,27.27,27.29,66500.0,19.7743,19.7961,19.7526,19.7671,66500.0
2010-08-10 10:15:00,27.28,27.29,27.24,27.29,91800.0,19.7599,19.7671,19.7309,19.7671,91800.0
2010-08-10 10:20:00,27.29,27.32,27.26,27.28,63300.0,19.7671,19.7888,19.7454,19.7599,63300.0
2010-08-10 10:25:00,27.28,27.29,27.24,27.27,53500.0,19.7599,19.7671,19.7309,19.7526,53500.0
2010-08-10 10:30:00,27.26,27.27,27.19,27.23,91300.0,19.7454,19.7526,19.6947,19.7236,91300.0
2010-08-10 10:35:00,27.23,27.28,27.22,27.24,77700.0,19.7236,19.7599,19.7164,19.7309,77700.0
2010-08-10 10:40:00,27.24,27.28,27.22,27.22,103000.0,19.7309,19.7599,19.7164,19.7164,103000.0
2010-08-10 10:45:00,27.22,27.25,27.18,27.18,100600.0,19.7164,19.7381,19.6874,19.6874,100600.0
2010-08-10 10:50:00,27.18,27.22,27.17,27.18,74600.0,19.6874,19.7164,19.6802,19.6874,74600.0
2010-08-10 10:55:00,27.18,27.22,27.15,27.17,81300.0,19.6874,19.7164,19.6657,19.6802,81300.0
2010-08-10 11:00:00,27.17,27.25,27.16,27.25,108700.0,19.6802,19.7381,19.6729,19.7381,108700.0
2010-08-10 11:05:00,27.24,27.29,27.24,27.29,45600.0,19.7309,19.7671,19.7309,19.7671,45600.0
2010-08-10 11:10:00,27.29,27.31,27.28,27.29,75800.0,19.7671,19.7816,19.7599,19.7671,75800.0
2010-08-10 11:15:00,27.29,27.32,27.29,27.31,62200.0,19.7671,19.7888,19.7671,19.7816,62200.0
2010-08-10 11:20:00,27.31,27.32,27.28,27.28,47500.0,19.7816,19.7888,19.7599,19.7599,47500.0
2010-08-10 11:25:00,27.28,27.28,27.25,27.28,67300.0,19.7599,19.7599,19.7381,19.7599,67300.0
2010-08-10 11:30:00,27.28,27.28,27.23,27.23,65300.0,19.7599,19.7599,19.7236,19.7236,65300.0
2010-08-10 11:35:00,27.24,27.28,27.24,27.26,45600.0,19.7309,19.7599,19.7309,19.7454,45600.0
2010-08-10 11:40:00,27.26,27.27,27.18,27.22,93200.0,19.7454,19.7526,19.6874,19.7164,93200.0
2010-08-10 11:45:00,27.22,27.26,27.22,27.26,88500.0,19.7164,19.7454,19.7164,19.7454,88500.0
2010-08-10 11:50:00,27.26,27.29,27.25,27.28,31300.0,19.7454,19.7671,19.7381,19.7599,31300.0
2010-08-10 11:55:00,27.28,27.33,27.28,27.33,121100.0,19.7599,19.7961,19.7599,19.7961,121100.0
2010-08-10 12:00:00,27.33,27.33,27.26,27.28,87400.0,19.7961,19.7961,19.7454,19.7599,87400.0
2010-08-10 12:05:00,27.28,27.31,27.25,27.27,60800.0,19.7599,19.7816,19.7381,19.7526,60800.0
2010-08-10 12:10:00,27.27,27.29,27.25,27.28,71300.0,19.7526,19.7671,19.7381,19.7599,71300.0
2010-08-10 12:15:00,27.29,27.29,27.26,27.27,33900.0,19.7671,19.7671,19.7454,19.7526,33900.0
2010-08-10 12:20:00,27.27,27.28,27.26,27.26,50000.0,19.7526,19.7599,19.7454,19.7454,50000.0
2010-08-10 12:25:00,27.26,27.27,27.26,27.27,10300.0,19.7454,19.7526,19.7454,19.7526,10300.0
2010-08-10 12:30:00,27.26,27.27,27.2,27.23,71400.0,19.7454,19.7526,19.7019,19.7236,71400.0
2010-08-10 12:35:00,27.23,27.24,27.22,27.23,24500.0,19.7236,19.7309,19.7164,19.7236,24500.0
2010-08-10 12:40:00,27.23,27.23,27.2,27.23,52800.0,19.7236,19.7236,19.7019,19.7236,52800.0
2010-08-10 12:45:00,27.23,27.27,27.22,27.27,90100.0,19.7236,19.7526,19.7164,19.7526,90100.0
2010-08-10 12:50:00,27.27,27.28,27.25,27.28,111900.0,19.7526,19.7599,19.7381,19.7599,111900.0
2010-08-10 12:55:00,27.28,27.28,27.25,27.28,27200.0,19.7599,19.7599,19.7381,19.7599,27200.0
2010-08-10 13:00:00,27.27,27.28,27.26,27.28,33100.0,19.7526,19.7599,19.7454,19.7599,33100.0
2010-08-10 13:05:00,27.27,27.28,27.26,27.26,29100.0,19.7526,19.7599,19.7454,19.7454,29100.0
2010-08-10 13:10:00,27.26,27.27,27.23,27.23,30700.0,19.7454,19.7526,19.7236,19.7236,30700.0
2010-08-10 13:15:00,27.23,27.24,27.18,27.19,59300.0,19.7236,19.7309,19.6874,19.6947,59300.0
2010-08-10 13:20:00,27.2,27.22,27.15,27.18,97300.0,19.7019,19.7164,19.6657,19.6874,97300.0
2010-08-10 13:25:00,27.18,27.18,27.15,27.16,47500.0,19.6874,19.6874,19.6657,19.6729,47500.0
2010-08-10 13:30:00,27.15,27.18,27.14,27.17,93300.0,19.6657,19.6874,19.6584,19.6802,93300.0
2010-08-10 13:35:00,27.17,27.18,27.15,27.17,38100.0,19.6802,19.6874,19.6657,19.6802,38100.0
2010-08-10 13:40:00,27.16,27.22,27.16,27.21,49200.0,19.6729,19.7164,19.6729,19.7092,49200.0
2010-08-10 13:45:00,27.21,27.22,27.19,27.21,42200.0,19.7092,19.7164,19.6947,19.7092,42200.0
2010-08-10 13:50:00,27.21,27.21,27.2,27.2,15100.0,19.7092,19.7092,19.7019,19.7019,15100.0
2010-08-10 13:55:00,27.2,27.21,27.18,27.19,29300.0,19.7019,19.7092,19.6874,19.6947,29300.0
2010-08-10 14:00:00,27.19,27.23,27.19,27.23,47900.0,19.6947,19.7236,19.6947,19.7236,47900.0
2010-08-10 14:05:00,27.23,27.26,27.21,27.24,92700.0,19.7236,19.7454,19.7092,19.7309,92700.0
2010-08-10 14:10:00,27.24,27.29,27.19,27.29,76900.0,19.7309,19.7671,19.6947,19.7671,76900.0
2010-08-10 14:15:00,27.28,27.52,27.28,27.43,812200.0,19.7599,19.9337,19.7599,19.8685,812200.0
2010-08-10 14:20:00,27.43,27.51,27.4,27.41,286900.0,19.8685,19.9265,19.8468,19.854,286900.0
2010-08-10 14:25:00,27.41,27.42,27.31,27.42,274900.0,19.854,19.8613,19.7816,19.8613,274900.0
2010-08-10 14:30:00,27.42,27.55,27.42,27.48,219000.0,19.8613,19.9554,19.8613,19.9047,219000.0
2010-08-10 14:35:00,27.49,27.54,27.45,27.53,146100.0,19.912,19.9482,19.883,19.9409,146100.0
2010-08-10 14:40:00,27.53,27.6,27.51,27.56,215300.0,19.9409,19.9916,19.9265,19.9627,215300.0
2010-08-10 14:45:00,27.57,27.58,27.51,27.52,145100.0,19.9699,19.9772,19.9265,19.9337,145100.0
2010-08-10 14:50:00,27.52,27.52,27.43,27.48,105700.0,19.9337,19.9337,19.8685,19.9047,105700.0
2010-08-10 14:55:00,27.47,27.49,27.44,27.46,91100.0,19.8975,19.912,19.8757,19.8902,91100.0
2010-08-10 15:00:00,27.46,27.56,27.45,27.52,111600.0,19.8902,19.9627,19.883,19.9337,111600.0
2010-08-10 15:05:00,27.52,27.58,27.49,27.58,180900.0,19.9337,19.9772,19.912,19.9772,180900.0
2010-08-10 15:10:00,27.57,27.58,27.37,27.4,171900.0,19.9699,19.9772,19.825,19.8468,171900.0
2010-08-10 15:15:00,27.4,27.42,27.3,27.33,269000.0,19.8468,19.8613,19.7743,19.7961,269000.0
2010-08-10 15:20:00,27.33,27.4,27.32,27.39,168000.0,19.7961,19.8468,19.7888,19.8395,168000.0
2010-08-10 15:25:00,27.39,27.41,27.32,27.37,164400.0,19.8395,19.854,19.7888,19.825,164400.0
2010-08-10 15:30:00,27.38,27.4,27.33,27.4,138000.0,19.8323,19.8468,19.7961,19.8468,138000.0
2010-08-10 15:35:00,27.4,27.44,27.34,27.41,138700.0,19.8468,19.8757,19.8033,19.854,138700.0
2010-08-10 15:40:00,27.39,27.46,27.39,27.43,153900.0,19.8395,19.8902,19.8395,19.8685,153900.0
2010-08-10 15:45:00,27.43,27.46,27.36,27.38,184400.0,19.8685,19.8902,19.8178,19.8323,184400.0
2010-08-10 15:50:00,27.38,27.39,27.3,27.35,346200.0,19.8323,19.8395,19.7743,19.8106,346200.0
2010-08-10 15:55:00,27.35,27.37,27.31,27.35,528400.0,19.8106,19.825,19.7816,19.8106,528400.0
2010-08-11 09:30:00,26.85,27.0,26.77,26.93,347200.0,19.4484,19.557,19.3904,19.5063,347200.0
2010-08-11 09:35:00,26.93,27.06,26.89,27.05,243200.0,19.5063,19.6005,19.4774,19.5933,243200.0
2010-08-11 09:40:00,27.05,27.07,26.89,26.91,190200.0,19.5933,19.6077,19.4774,19.4919,190200.0
2010-08-11 09:45:00,26.9,26.97,26.86,26.96,99800.0,19.4846,19.5353,19.4556,19.5281,99800.0
2010-08-11 09:50:00,26.96,26.98,26.83,26.9,164600.0,19.5281,19.5426,19.4339,19.4846,164600.0
2010-08-11 09:55:00,26.89,26.89,26.81,26.87,121100.0,19.4774,19.4774,19.4194,19.4629,121100.0
2010-08-11 10:00:00,26.87,26.98,26.85,26.98,184500.0,19.4629,19.5426,19.4484,19.5426,184500.0
2010-08-11 10:05:00,26.98,26.99,26.94,26.99,142800.0,19.5426,19.5498,19.5136,19.5498,142800.0
2010-08-11 10:10:00,26.99,26.99,26.88,26.88,133100.0,19.5498,19.5498,19.4701,19.4701,133100.0
2010-08-11 10:15:00,26.88,26.89,26.78,26.78,175900.0,19.4701,19.4774,19.3977,19.3977,175900.0
2010-08-11 10:20:00,26.79,26.85,26.79,26.81,98700.0,19.4049,19.4484,19.4049,19.4194,98700.0
2010-08-11 10:25:00,26.81,26.85,26.78,26.83,166800.0,19.4194,19.4484,19.3977,19.4339,166800.0
2010-08-11 10:30:00,26.82,26.82,26.75,26.76,173800.0,19.4267,19.4267,19.376,19.3832,173800.0
2010-08-11 10:35:00,26.77,26.78,26.72,26.76,88200.0,19.3904,19.3977,19.3542,19.3832,88200.0
2010-08-11 10:40:00,26.76,26.79,26.71,26.72,138700.0,19.3832,19.4049,19.347,19.3542,138700.0
2010-08-11 10:45:00,26.72,26.74,26.67,26.68,158600.0,19.3542,19.3687,19.318,19.3253,158600.0
2010-08-11 10:50:00,26.67,26.7,26.64,26.67,127800.0,19.318,19.3397,19.2963,19.318,127800.0
2010-08-11 10:55:00,26.67,26.71,26.65,26.67,113200.0,19.318,19.347,19.3035,19.318,113200.0
2010-08-11 11:00:00,26.67,26.69,26.65,26.67,141700.0,19.318,19.3325,19.3035,19.318,141700.0
2010-08-11 11:05:00,26.67,26.69,26.63,26.64,148000.0,19.318,19.3325,19.289,19.2963,148000.0
2010-08-11 11:10:00,26.65,26.65,26.59,26.63,202800.0,19.3035,19.3035,19.2601,19.289,202800.0
2010-08-11 11:15:00,26.64,26.67,26.55,26.57,105900.0,19.2963,19.318,19.2311,19.2456,105900.0
2010-08-11 11:20:00,26.57,26.6,26.54,26.58,142700.0,19.2456,19.2673,19.2238,19.2528,142700.0
2010-08-11 11:25:00,26.57,26.6,26.55,26.57,170400.0,19.2456,19.2673,19.2311,19.2456,170400.0
2010-08-11 11:30:00,26.56,26.59,26.56,26.59,59700.0,19.2383,19.2601,19.2383,19.2601,59700.0
2010-08-11 11:35:00,26.59,26.6,26.54,26.56,143300.0,19.2601,19.2673,19.2238,19.2383,143300.0
2010-08-11 11:40:00,26.55,26.57,26.49,26.51,163900.0,19.2311,19.2456,19.1876,19.2021,163900.0
2010-08-11 11:45:00,26.5,26.57,26.5,26.55,108100.0,19.1949,19.2456,19.1949,19.2311,108100.0
2010-08-11 11:50:00,26.55,26.58,26.54,26.55,66100.0,19.2311,19.2528,19.2238,19.2311,66100.0
2010-08-11 11:55:00,26.55,26.56,26.53,26.54,87900.0,19.2311,19.2383,19.2166,19.2238,87900.0
2010-08-11 12:00:00,26.54,26.56,26.51,26.53,203200.0,19.2238,19.2383,19.2021,19.2166,203200.0
2010-08-11 12:05:00,26.53,26.6,26.53,26.56,292100.0,19.2166,19.2673,19.2166,19.2383,292100.0
2010-08-11 12:10:00,26.57,26.57,26.54,26.56,41700.0,19.2456,19.2456,19.2238,19.2383,41700.0
2010-08-11 12:15:00,26.57,26.58,26.53,26.55,69100.0,19.2456,19.2528,19.2166,19.2311,69100.0
2010-08-11 12:20:00,26.54,26.57,26.54,26.57,29400.0,19.2238,19.2456,19.2238,19.2456,29400.0
2010-08-11 12:25:00,26.57,26.58,26.55,26.56,47200.0,19.2456,19.2528,19.2311,19.2383,47200.0
2010-08-11 12:30:00,26.57,26.57,26.54,26.55,25300.0,19.2456,19.2456,19.2238,19.2311,25300.0
2010-08-11 12:35:00,26.55,26.56,26.5,26.5,65200.0,19.2311,19.2383,19.1949,19.1949,65200.0
2010-08-11 12:40:00,26.5,26.51,26.43,26.45,90000.0,19.1949,19.2021,19.1442,19.1587,90000.0
2010-08-11 12:45:00,26.44,26.48,26.42,26.46,62800.0,19.1514,19.1804,19.1369,19.1659,62800.0
2010-08-11 12:50:00,26.46,26.49,26.43,26.46,72500.0,19.1659,19.1876,19.1442,19.1659,72500.0
2010-08-11 12:55:00,26.46,26.48,26.45,26.46,47400.0,19.1659,19.1804,19.1587,19.1659,47400.0
2010-08-11 13:00:00,26.45,26.48,26.45,26.48,52800.0,19.1587,19.1804,19.1587,19.1804,52800.0
2010-08-11 13:05:00,26.48,26.53,26.48,26.51,58700.0,19.1804,19.2166,19.1804,19.2021,58700.0
2010-08-11 13:10:00,26.51,26.55,26.51,26.53,85300.0,19.2021,19.2311,19.2021,19.2166,85300.0
2010-08-11 13:15:00,26.53,26.58,26.53,26.58,60300.0,19.2166,19.2528,19.2166,19.2528,60300.0
2010-08-11 13:20:00,26.57,26.59,26.53,26.53,45200.0,19.2456,19.2601,19.2166,19.2166,45200.0
2010-08-11 13:25:00,26.54,26.56,26.52,26.55,30900.0,19.2238,19.2383,19.2094,19.2311,30900.0
2010-08-11 13:30:00,26.55,26.57,26.54,26.55,55900.0,19.2311,19.2456,19.2238,19.2311,55900.0
2010-08-11 13:35:00,26.55,26.55,26.48,26.48,56400.0,19.2311,19.2311,19.1804,19.1804,56400.0
2010-08-11 13:40:00,26.48,26.52,26.47,26.47,46200.0,19.1804,19.2094,19.1731,19.1731,46200.0
2010-08-11 13:45:00,26.47,26.47,26.44,26.44,68900.0,19.1731,19.1731,19.1514,19.1514,68900.0
2010-08-11 13:50:00,26.44,26.45,26.39,26.39,82500.0,19.1514,19.1587,19.1152,19.1152,82500.0
2010-08-11 13:55:00,26.39,26.43,26.39,26.42,37400.0,19.1152,19.1442,19.1152,19.1369,37400.0
2010-08-11 14:00:00,26.43,26.5,26.42,26.46,47200.0,19.1442,19.1949,19.1369,19.1659,47200.0
2010-08-11 14:05:00,26.46,26.46,26.44,26.44,99700.0,19.1659,19.1659,19.1514,19.1514,99700.0
2010-08-11 14:10:00,26.45,26.48,26.44,26.48,85600.0,19.1587,19.1804,19.1514,19.1804,85600.0
2010-08-11 14:15:00,26.47,26.48,26.45,26.47,82300.0,19.1731,19.1804,19.1587,19.1731,82300.0
2010-08-11 14:20:00,26.46,26.52,26.46,26.51,100200.0,19.1659,19.2094,19.1659,19.2021,100200.0
2010-08-11 14:25:00,26.51,26.53,26.5,26.51,67500.0,19.2021,19.2166,19.1949,19.2021,67500.0
2010-08-11 14:30:00,26.51,26.53,26.5,26.53,39900.0,19.2021,19.2166,19.1949,19.2166,39900.0
2010-08-11 14:35:00,26.53,26.53,26.48,26.51,250200.0,19.2166,19.2166,19.1804,19.2021,250200.0
2010-08-11 14:40:00,26.51,26.52,26.48,26.49,102200.0,19.2021,19.2094,19.1804,19.1876,102200.0
2010-08-11 14:45:00,26.48,26.49,26.47,26.48,67100.0,19.1804,19.1876,19.1731,19.1804,67100.0
2010-08-11 14:50:00,26.49,26.49,26.43,26.43,173200.0,19.1876,19.1876,19.1442,19.1442,173200.0
2010-08-11 14:55:00,26.43,26.49,26.43,26.49,80900.0,19.1442,19.1876,19.1442,19.1876,80900.0
2010-08-11 15:00:00,26.49,26.51,26.45,26.5,180500.0,19.1876,19.2021,19.1587,19.1949,180500.0
2010-08-11 15:05:00,26.5,26.52,26.47,26.5,120100.0,19.1949,19.2094,19.1731,19.1949,120100.0
2010-08-11 15:10:00,26.5,26.51,26.47,26.5,106000.0,19.1949,19.2021,19.1731,19.1949,106000.0
2010-08-11 15:15:00,26.5,26.5,26.44,26.47,135300.0,19.1949,19.1949,19.1514,19.1731,135300.0
2010-08-11 15:20:00,26.47,26.5,26.45,26.47,160500.0,19.1731,19.1949,19.1587,19.1731,160500.0
2010-08-11 15:25:00,26.47,26.5,26.46,26.48,109400.0,19.1731,19.1949,19.1659,19.1804,109400.0
2010-08-11 15:30:00,26.47,26.56,26.45,26.53,216400.0,19.1731,19.2383,19.1587,19.2166,216400.0
2010-08-11 15:35:00,26.53,26.55,26.5,26.54,422200.0,19.2166,19.2311,19.1949,19.2238,422200.0
2010-08-11 15:40:00,26.54,26.56,26.43,26.44,255300.0,19.2238,19.2383,19.1442,19.1514,255300.0
2010-08-11 15:45:00,26.44,26.51,26.43,26.45,351200.0,19.1514,19.2021,19.1442,19.1587,351200.0
2010-08-11 15:50:00,26.45,26.47,26.41,26.43,422100.0,19.1587,19.1731,19.1297,19.1442,422100.0
2010-08-11 15:55:00,26.43,26.49,26.42,26.43,989000.0,19.1442,19.1876,19.1369,19.1442,989000.0
2010-08-12 09:30:00,26.11,26.34,26.03,26.29,504400.0,18.9124,19.079,18.8544,19.0428,504400.0
2010-08-12 09:35:00,26.3,26.35,26.22,26.25,320800.0,19.05,19.0862,18.9921,19.0138,320800.0
2010-08-12 09:40:00,26.25,26.44,26.24,26.43,306800.0,19.0138,19.1514,19.0065,19.1442,306800.0
2010-08-12 09:45:00,26.44,26.44,26.25,26.27,237500.0,19.1514,19.1514,19.0138,19.0283,237500.0
2010-08-12 09:50:00,26.27,26.32,26.14,26.15,145800.0,19.0283,19.0645,18.9341,18.9414,145800.0
2010-08-12 09:55:00,26.15,26.18,26.07,26.09,238300.0,18.9414,18.9631,18.8834,18.8979,238300.0
2010-08-12 10:00:00,26.09,26.13,26.07,26.1,224600.0,18.8979,18.9269,18.8834,18.9051,224600.0
2010-08-12 10:05:00,26.11,26.26,26.09,26.25,254100.0,18.9124,19.021,18.8979,19.0138,254100.0
2010-08-12 10:10:00,26.25,26.25,26.15,26.15,153700.0,19.0138,19.0138,18.9414,18.9414,153700.0
2010-08-12 10:15:00,26.15,26.23,26.15,26.21,183100.0,18.9414,18.9993,18.9414,18.9848,183100.0
2010-08-12 10:20:00,26.21,26.27,26.21,26.27,110800.0,18.9848,19.0283,18.9848,19.0283,110800.0
2010-08-12 10:25:00,26.27,26.28,26.15,26.17,119000.0,19.0283,19.0355,18.9414,18.9558,119000.0
2010-08-12 10:30:00,26.16,26.24,26.15,26.21,134000.0,18.9486,19.0065,18.9414,18.9848,134000.0
2010-08-12 10:35:00,26.22,26.24,26.15,26.18,109200.0,18.9921,19.0065,18.9414,18.9631,109200.0
2010-08-12 10:40:00,26.17,26.25,26.16,26.24,71800.0,18.9558,19.0138,18.9486,19.0065,71800.0
2010-08-12 10:45:00,26.23,26.25,26.2,26.22,96700.0,18.9993,19.0138,18.9776,18.9921,96700.0
2010-08-12 10:50:00,26.23,26.33,26.2,26.31,159400.0,18.9993,19.0717,18.9776,19.0573,159400.0
2010-08-12 10:55:00,26.3,26.31,26.24,26.24,102700.0,19.05,19.0573,19.0065,19.0065,102700.0
2010-08-12 11:00:00,26.25,26.29,26.22,26.22,83200.0,19.0138,19.0428,18.9921,18.9921,83200.0
2010-08-12 11:05:00,26.22,26.26,26.2,26.23,66500.0,18.9921,19.021,18.9776,18.9993,66500.0
2010-08-12 11:10:00,26.22,26.23,26.17,26.18,82300.0,18.9921,18.9993,18.9558,18.9631,82300.0
2010-08-12 11:15:00,26.17,26.2,26.16,26.19,79500.0,18.9558,18.9776,18.9486,18.9703,79500.0
2010-08-12 11:20:00,26.19,26.22,26.16,26.16,159600.0,18.9703,18.9921,18.9486,18.9486,159600.0
2010-08-12 11:25:00,26.15,26.27,26.14,26.25,94100.0,18.9414,19.0283,18.9341,19.0138,94100.0
2010-08-12 11:30:00,26.25,26.3,26.24,26.26,103500.0,19.0138,19.05,19.0065,19.021,103500.0
2010-08-12 11:35:00,26.26,26.27,26.2,26.24,121100.0,19.021,19.0283,18.9776,19.0065,121100.0
2010-08-12 11:40:00,26.24,26.24,26.19,26.22,85700.0,19.0065,19.0065,18.9703,18.9921,85700.0
2010-08-12 11:45:00,26.22,26.27,26.22,26.25,49200.0,18.9921,19.0283,18.9921,19.0138,49200.0
2010-08-12 11:50:00,26.25,26.28,26.24,26.28,68900.0,19.0138,19.0355,19.0065,19.0355,68900.0
2010-08-12 11:55:00,26.28,26.3,26.23,26.23,95900.0,19.0355,19.05,18.9993,18.9993,95900.0
2010-08-12 12:00:00,26.23,26.23,26.18,26.22,54800.0,18.9993,18.9993,18.9631,18.9921,54800.0
2010-08-12 12:05:00,26.22,26.26,26.22,26.25,54200.0,18.9921,19.021,18.9921,19.0138,54200.0
2010-08-12 12:10:00,26.26,26.26,26.22,26.24,34300.0,19.021,19.021,18.9921,19.0065,34300.0
2010-08-12 12:15:00,26.25,26.29,26.25,26.26,46400.0,19.0138,19.0428,19.0138,19.021,46400.0
2010-08-12 12:20:00,26.26,26.28,26.25,26.28,40200.0,19.021,19.0355,19.0138,19.0355,40200.0
2010-08-12 12:25:00,26.28,26.29,26.24,26.25,50000.0,19.0355,19.0428,19.0065,19.0138,50000.0
2010-08-12 12:30:00,26.26,26.31,26.24,26.3,40400.0,19.021,19.0573,19.0065,19.05,40400.0
2010-08-12 12:35:00,26.3,26.32,26.27,26.31,56400.0,19.05,19.0645,19.0283,19.0573,56400.0
2010-08-12 12:40:00,26.32,26.37,26.28,26.31,80000.0,19.0645,19.1007,19.0355,19.0573,80000.0
2010-08-12 12:45:00,26.31,26.33,26.28,26.32,66400.0,19.0573,19.0717,19.0355,19.0645,66400.0
2010-08-12 12:50:00,26.32,26.32,26.29,26.32,33000.0,19.0645,19.0645,19.0428,19.0645,33000.0
2010-08-12 12:55:00,26.32,26.37,26.31,26.36,78200.0,19.0645,19.1007,19.0573,19.0935,78200.0
2010-08-12 13:00:00,26.37,26.4,26.36,26.37,82300.0,19.1007,19.1224,19.0935,19.1007,82300.0
2010-08-12 13:05:00,26.36,26.38,26.32,26.32,60900.0,19.0935,19.108,19.0645,19.0645,60900.0
2010-08-12 13:10:00,26.33,26.36,26.32,26.33,74400.0,19.0717,19.0935,19.0645,19.0717,74400.0
2010-08-12 13:15:00,26.33,26.36,26.31,26.33,44800.0,19.0717,19.0935,19.0573,19.0717,44800.0
2010-08-12 13:20:00,26.35,26.36,26.28,26.3,52200.0,19.0862,19.0935,19.0355,19.05,52200.0
2010-08-12 13:25:00,26.3,26.31,26.25,26.26,55600.0,19.05,19.0573,19.0138,19.021,55600.0
2010-08-12 13:30:00,26.27,26.28,26.24,26.25,97500.0,19.0283,19.0355,19.0065,19.0138,97500.0
2010-08-12 13:35:00,26.25,26.26,26.23,26.25,28100.0,19.0138,19.021,18.9993,19.0138,28100.0
2010-08-12 13:40:00,26.24,26.24,26.21,26.22,37000.0,19.0065,19.0065,18.9848,18.9921,37000.0
2010-08-12 13:45:00,26.22,26.24,26.2,26.21,48700.0,18.9921,19.0065,18.9776,18.9848,48700.0
2010-08-12 13:50:00,26.21,26.23,26.2,26.2,65200.0,18.9848,18.9993,18.9776,18.9776,65200.0
2010-08-12 13:55:00,26.2,26.23,26.2,26.21,61000.0,18.9776,18.9993,18.9776,18.9848,61000.0
2010-08-12 14:00:00,26.22,26.22,26.2,26.2,36600.0,18.9921,18.9921,18.9776,18.9776,36600.0
2010-08-12 14:05:00,26.2,26.24,26.2,26.23,114100.0,18.9776,19.0065,18.9776,18.9993,114100.0
2010-08-12 14:10:00,26.24,26.26,26.22,26.22,32500.0,19.0065,19.021,18.9921,18.9921,32500.0
2010-08-12 14:15:00,26.22,26.25,26.22,26.24,49100.0,18.9921,19.0138,18.9921,19.0065,49100.0
2010-08-12 14:20:00,26.23,26.24,26.19,26.21,51300.0,18.9993,19.0065,18.9703,18.9848,51300.0
2010-08-12 14:25:00,26.21,26.26,26.19,26.24,69400.0,18.9848,19.021,18.9703,19.0065,69400.0
2010-08-12 14:30:00,26.24,26.25,26.2,26.2,62700.0,19.0065,19.0138,18.9776,18.9776,62700.0
2010-08-12 14:35:00,26.21,26.22,26.17,26.22,118700.0,18.9848,18.9921,18.9558,18.9921,118700.0
2010-08-12 14:40:00,26.21,26.22,26.13,26.17,190000.0,18.9848,18.9921,18.9269,18.9558,190000.0
2010-08-12 14:45:00,26.17,26.18,26.14,26.16,64800.0,18.9558,18.9631,18.9341,18.9486,64800.0
2010-08-12 14:50:00,26.16,26.25,26.16,26.24,84800.0,18.9486,19.0138,18.9486,19.0065,84800.0
2010-08-12 14:55:00,26.24,26.24,26.2,26.2,54200.0,19.0065,19.0065,18.9776,18.9776,54200.0
2010-08-12 15:00:00,26.2,26.3,26.2,26.27,100200.0,18.9776,19.05,18.9776,19.0283,100200.0
2010-08-12 15:05:00,26.27,26.29,26.25,26.28,83400.0,19.0283,19.0428,19.0138,19.0355,83400.0
2010-08-12 15:10:00,26.27,26.29,26.24,26.25,156900.0,19.0283,19.0428,19.0065,19.0138,156900.0
2010-08-12 15:15:00,26.25,26.28,26.2,26.2,131600.0,19.0138,19.0355,18.9776,18.9776,131600.0
2010-08-12 15:20:00,26.2,26.24,26.2,26.23,74700.0,18.9776,19.0065,18.9776,18.9993,74700.0
2010-08-12 15:25:00,26.22,26.24,26.2,26.23,136400.0,18.9921,19.0065,18.9776,18.9993,136400.0
2010-08-12 15:30:00,26.23,26.29,26.22,26.29,131300.0,18.9993,19.0428,18.9921,19.0428,131300.0
2010-08-12 15:35:00,26.28,26.28,26.22,26.23,136200.0,19.0355,19.0355,18.9921,18.9993,136200.0
2010-08-12 15:40:00,26.24,26.24,26.1,26.15,297300.0,19.0065,19.0065,18.9051,18.9414,297300.0
2010-08-12 15:45:00,26.15,26.19,26.12,26.16,247700.0,18.9414,18.9703,18.9196,18.9486,247700.0
2010-08-12 15:50:00,26.17,26.18,26.13,26.18,309000.0,18.9558,18.9631,18.9269,18.9631,309000.0
2010-08-12 15:55:00,26.18,26.19,26.12,26.13,573300.0,18.9631,18.9703,18.9196,18.9269,573300.0
2010-08-13 09:30:00,26.05,26.12,25.96,26.09,339400.0,18.8689,18.9196,18.8037,18.8979,339400.0
2010-08-13 09:35:00,26.09,26.15,26.05,26.06,158500.0,18.8979,18.9414,18.8689,18.8762,158500.0
2010-08-13 09:40:00,26.07,26.18,26.04,26.05,172800.0,18.8834,18.9631,18.8617,18.8689,172800.0
2010-08-13 09:45:00,26.05,26.1,26.02,26.03,123700.0,18.8689,18.9051,18.8472,18.8544,123700.0
2010-08-13 09:50:00,26.03,26.04,25.93,25.96,128500.0,18.8544,18.8617,18.782,18.8037,128500.0
2010-08-13 09:55:00,25.95,26.08,25.95,26.05,264500.0,18.7965,18.8907,18.7965,18.8689,264500.0
2010-08-13 10:00:00,26.06,26.08,26.01,26.07,178900.0,18.8762,18.8907,18.84,18.8834,178900.0
2010-08-13 10:05:00,26.07,26.13,26.07,26.12,171200.0,18.8834,18.9269,18.8834,18.9196,171200.0
2010-08-13 10:10:00,26.12,26.14,26.1,26.12,101200.0,18.9196,18.9341,18.9051,18.9196,101200.0
2010-08-13 10:15:00,26.13,26.17,26.09,26.11,330000.0,18.9269,18.9558,18.8979,18.9124,330000.0
2010-08-13 10:20:00,26.1,26.1,26.06,26.06,106900.0,18.9051,18.9051,18.8762,18.8762,106900.0
2010-08-13 10:25:00,26.06,26.06,26.0,26.01,128200.0,18.8762,18.8762,18.8327,18.84,128200.0
2010-08-13 10:30:00,26.01,26.03,25.98,26.02,144300.0,18.84,18.8544,18.8182,18.8472,144300.0
2010-08-13 10:35:00,26.02,26.07,26.0,26.07,78600.0,18.8472,18.8834,18.8327,18.8834,78600.0
2010-08-13 10:40:00,26.07,26.07,26.01,26.05,124300.0,18.8834,18.8834,18.84,18.8689,124300.0
2010-08-13 10:45:00,26.04,26.06,25.99,26.0,61700.0,18.8617,18.8762,18.8255,18.8327,61700.0
2010-08-13 10:50:00,26.0,26.03,25.94,25.96,92400.0,18.8327,18.8544,18.7892,18.8037,92400.0
2010-08-13 10:55:00,25.97,26.06,25.96,26.04,78800.0,18.811,18.8762,18.8037,18.8617,78800.0
2010-08-13 11:00:00,26.03,26.04,25.98,25.99,96300.0,18.8544,18.8617,18.8182,18.8255,96300.0
2010-08-13 11:05:00,26.0,26.05,25.98,26.0,88100.0,18.8327,18.8689,18.8182,18.8327,88100.0
2010-08-13 11:10:00,26.01,26.01,25.92,25.93,87100.0,18.84,18.84,18.7748,18.782,87100.0
2010-08-13 11:15:00,25.93,25.99,25.93,25.94,67100.0,18.782,18.8255,18.782,18.7892,67100.0
2010-08-13 11:20:00,25.95,25.96,25.9,25.94,90400.0,18.7965,18.8037,18.7603,18.7892,90400.0
2010-08-13 11:25:00,25.94,25.96,25.91,25.92,66900.0,18.7892,18.8037,18.7675,18.7748,66900.0
2010-08-13 11:30:00,25.92,25.93,25.88,25.9,102000.0,18.7748,18.782,18.7458,18.7603,102000.0
2010-08-13 11:35:00,25.9,25.91,25.85,25.87,78700.0,18.7603,18.7675,18.7241,18.7385,78700.0
2010-08-13 11:40:00,25.86,25.94,25.86,25.92,64500.0,18.7313,18.7892,18.7313,18.7748,64500.0
2010-08-13 11:45:00,25.92,25.93,25.89,25.91,98300.0,18.7748,18.782,18.753,18.7675,98300.0
2010-08-13 11:50:00,25.92,25.92,25.87,25.91,39800.0,18.7748,18.7748,18.7385,18.7675,39800.0
2010-08-13 11:55:00,25.91,25.94,25.91,25.93,55300.0,18.7675,18.7892,18.7675,18.782,55300.0
2010-08-13 12:00:00,25.94,25.95,25.91,25.94,76500.0,18.7892,18.7965,18.7675,18.7892,76500.0
2010-08-13 12:05:00,25.94,25.96,25.94,25.96,32100.0,18.7892,18.8037,18.7892,18.8037,32100.0
2010-08-13 12:10:00,25.95,25.96,25.93,25.95,39000.0,18.7965,18.8037,18.782,18.7965,39000.0
2010-08-13 12:15:00,25.95,25.97,25.92,25.95,49100.0,18.7965,18.811,18.7748,18.7965,49100.0
2010-08-13 12:20:00,25.96,26.0,25.94,25.95,180500.0,18.8037,18.8327,18.7892,18.7965,180500.0
2010-08-13 12:25:00,25.95,26.0,25.93,25.99,204800.0,18.7965,18.8327,18.782,18.8255,204800.0
2010-08-13 12:30:00,25.99,26.0,25.96,25.99,62100.0,18.8255,18.8327,18.8037,18.8255,62100.0
2010-08-13 12:35:00,26.0,26.01,25.96,25.96,85700.0,18.8327,18.84,18.8037,18.8037,85700.0
2010-08-13 12:40:00,25.96,26.0,25.96,26.0,81000.0,18.8037,18.8327,18.8037,18.8327,81000.0
2010-08-13 12:45:00,26.0,26.01,25.98,26.01,58700.0,18.8327,18.84,18.8182,18.84,58700.0
2010-08-13 12:50:00,26.01,26.03,25.99,26.03,50800.0,18.84,18.8544,18.8255,18.8544,50800.0
2010-08-13 12:55:00,26.03,26.04,25.99,26.04,89600.0,18.8544,18.8617,18.8255,18.8617,89600.0
2010-08-13 13:00:00,26.03,26.09,26.03,26.05,89300.0,18.8544,18.8979,18.8544,18.8689,89300.0
2010-08-13 13:05:00,26.05,26.05,26.01,26.01,41300.0,18.8689,18.8689,18.84,18.84,41300.0
2010-08-13 13:10:00,26.01,26.03,25.99,26.03,71400.0,18.84,18.8544,18.8255,18.8544,71400.0
2010-08-13 13:15:00,26.02,26.04,26.0,26.02,44800.0,18.8472,18.8617,18.8327,18.8472,44800.0
2010-08-13 13:20:00,26.02,26.03,25.99,26.0,18600.0,18.8472,18.8544,18.8255,18.8327,18600.0
2010-08-13 13:25:00,26.0,26.03,25.99,26.03,31000.0,18.8327,18.8544,18.8255,18.8544,31000.0
2010-08-13 13:30:00,26.03,26.03,26.02,26.03,11500.0,18.8544,18.8544,18.8472,18.8544,11500.0
2010-08-13 13:35:00,26.03,26.07,26.01,26.06,47300.0,18.8544,18.8834,18.84,18.8762,47300.0
2010-08-13 13:40:00,26.06,26.08,26.03,26.04,97800.0,18.8762,18.8907,18.8544,18.8617,97800.0
2010-08-13 13:45:00,26.04,26.05,25.98,25.98,65500.0,18.8617,18.8689,18.8182,18.8182,65500.0
2010-08-13 13:50:00,25.98,26.0,25.97,25.97,44500.0,18.8182,18.8327,18.811,18.811,44500.0
2010-08-13 13:55:00,25.97,25.98,25.93,25.93,47000.0,18.811,18.8182,18.782,18.782,47000.0
2010-08-13 14:00:00,25.93,25.95,25.91,25.93,72200.0,18.782,18.7965,18.7675,18.782,72200.0
2010-08-13 14:05:00,25.93,25.96,25.93,25.93,41900.0,18.782,18.8037,18.782,18.782,41900.0
2010-08-13 14:10:00,25.93,25.94,25.9,25.91,45600.0,18.782,18.7892,18.7603,18.7675,45600.0
2010-08-13 14:15:00,25.91,25.94,25.91,25.92,46200.0,18.7675,18.7892,18.7675,18.7748,46200.0
2010-08-13 14:20:00,25.92,25.93,25.89,25.91,58900.0,18.7748,18.782,18.753,18.7675,58900.0
2010-08-13 14:25:00,25.92,25.93,25.89,25.93,27600.0,18.7748,18.782,18.753,18.782,27600.0
2010-08-13 14:30:00,25.93,25.94,25.92,25.92,39600.0,18.782,18.7892,18.7748,18.7748,39600.0
2010-08-13 14:35:00,25.92,25.94,25.9,25.91,43400.0,18.7748,18.7892,18.7603,18.7675,43400.0
2010-08-13 14:40:00,25.91,25.93,25.9,25.92,48100.0,18.7675,18.782,18.7603,18.7748,48100.0
2010-08-13 14:45:00,25.94,25.94,25.9,25.9,79900.0,18.7892,18.7892,18.7603,18.7603,79900.0
2010-08-13 14:50:00,25.91,25.91,25.88,25.88,55600.0,18.7675,18.7675,18.7458,18.7458,55600.0
2010-08-13 14:55:00,25.88,26.0,25.85,25.88,83100.0,18.7458,18.8327,18.7241,18.7458,83100.0
2010-08-13 15:00:00,25.89,25.93,25.88,25.93,31900.0,18.753,18.782,18.7458,18.782,31900.0
2010-08-13 15:05:00,25.93,25.96,25.91,25.95,58800.0,18.782,18.8037,18.7675,18.7965,58800.0
2010-08-13 15:10:00,25.96,25.96,25.92,25.93,124000.0,18.8037,18.8037,18.7748,18.782,124000.0
2010-08-13 15:15:00,25.93,25.95,25.92,25.94,63300.0,18.782,18.7965,18.7748,18.7892,63300.0
2010-08-13 15:20:00,25.95,25.99,25.94,25.95,195300.0,18.7965,18.8255,18.7892,18.7965,195300.0
2010-08-13 15:25:00,25.96,25.96,25.93,25.94,70400.0,18.8037,18.8037,18.782,18.7892,70400.0
2010-08-13 15:30:00,25.93,25.96,25.9,25.95,85300.0,18.782,18.8037,18.7603,18.7965,85300.0
2010-08-13 15:35:00,25.95,25.97,25.93,25.97,109400.0,18.7965,18.811,18.782,18.811,109400.0
2010-08-13 15:40:00,25.97,25.97,25.91,25.91,195800.0,18.811,18.811,18.7675,18.7675,195800.0
2010-08-13 15:45:00,25.91,25.94,25.88,25.91,266800.0,18.7675,18.7892,18.7458,18.7675,266800.0
2010-08-13 15:50:00,25.91,25.94,25.88,25.92,303400.0,18.7675,18.7892,18.7458,18.7748,303400.0
2010-08-13 15:55:00,25.92,25.93,25.85,25.9,677000.0,18.7748,18.782,18.7241,18.7603,677000.0
2010-08-16 09:30:00,25.77,25.93,25.57,25.92,291900.0,18.6661,18.782,18.5212,18.7748,291900.0
2010-08-16 09:35:00,25.93,26.04,25.86,26.0,236500.0,18.782,18.8617,18.7313,18.8327,236500.0
2010-08-16 09:40:00,26.0,26.04,25.95,25.96,218700.0,18.8327,18.8617,18.7965,18.8037,218700.0
2010-08-16 09:45:00,25.96,26.01,25.94,25.94,108400.0,18.8037,18.84,18.7892,18.7892,108400.0
2010-08-16 09:50:00,25.93,25.95,25.84,25.91,71400.0,18.782,18.7965,18.7168,18.7675,71400.0
2010-08-16 09:55:00,25.9,25.92,25.86,25.86,67300.0,18.7603,18.7748,18.7313,18.7313,67300.0
2010-08-16 10:00:00,25.86,25.97,25.86,25.95,121100.0,18.7313,18.811,18.7313,18.7965,121100.0
2010-08-16 10:05:00,25.95,26.02,25.94,25.97,110900.0,18.7965,18.8472,18.7892,18.811,110900.0
2010-08-16 10:10:00,25.97,26.07,25.96,26.04,129900.0,18.811,18.8834,18.8037,18.8617,129900.0
2010-08-16 10:15:00,26.05,26.1,26.03,26.07,108500.0,18.8689,18.9051,18.8544,18.8834,108500.0
2010-08-16 10:20:00,26.07,26.09,26.04,26.06,56300.0,18.8834,18.8979,18.8617,18.8762,56300.0
2010-08-16 10:25:00,26.06,26.08,26.02,26.04,129800.0,18.8762,18.8907,18.8472,18.8617,129800.0
2010-08-16 10:30:00,26.05,26.08,26.04,26.06,129800.0,18.8689,18.8907,18.8617,18.8762,129800.0
2010-08-16 10:35:00,26.06,26.07,26.02,26.03,35900.0,18.8762,18.8834,18.8472,18.8544,35900.0
2010-08-16 10:40:00,26.03,26.05,25.99,26.01,81700.0,18.8544,18.8689,18.8255,18.84,81700.0
2010-08-16 10:45:00,26.01,26.04,25.99,26.01,41100.0,18.84,18.8617,18.8255,18.84,41100.0
2010-08-16 10:50:00,26.02,26.03,25.99,26.0,28100.0,18.8472,18.8544,18.8255,18.8327,28100.0
2010-08-16 10:55:00,25.99,26.01,25.98,25.98,20600.0,18.8255,18.84,18.8182,18.8182,20600.0
2010-08-16 11:00:00,25.99,25.99,25.92,25.92,49100.0,18.8255,18.8255,18.7748,18.7748,49100.0
2010-08-16 11:05:00,25.92,25.96,25.92,25.92,58100.0,18.7748,18.8037,18.7748,18.7748,58100.0
2010-08-16 11:10:00,25.93,25.96,25.92,25.96,42200.0,18.782,18.8037,18.7748,18.8037,42200.0
2010-08-16 11:15:00,25.96,25.97,25.92,25.94,44100.0,18.8037,18.811,18.7748,18.7892,44100.0
2010-08-16 11:20:00,25.94,25.95,25.92,25.93,45200.0,18.7892,18.7965,18.7748,18.782,45200.0
2010-08-16 11:25:00,25.93,25.93,25.89,25.89,116300.0,18.782,18.782,18.753,18.753,116300.0
2010-08-16 11:30:00,25.9,25.91,25.89,25.9,81800.0,18.7603,18.7675,18.753,18.7603,81800.0
2010-08-16 11:35:00,25.9,25.94,25.9,25.92,56200.0,18.7603,18.7892,18.7603,18.7748,56200.0
2010-08-16 11:40:00,25.92,25.95,25.91,25.91,39500.0,18.7748,18.7965,18.7675,18.7675,39500.0
2010-08-16 11:45:00,25.91,25.94,25.9,25.91,31900.0,18.7675,18.7892,18.7603,18.7675,31900.0
2010-08-16 11:50:00,25.92,25.94,25.9,25.91,31500.0,18.7748,18.7892,18.7603,18.7675,31500.0
2010-08-16 11:55:00,25.92,25.94,25.91,25.91,40700.0,18.7748,18.7892,18.7675,18.7675,40700.0
2010-08-16 12:00:00,25.91,25.94,25.91,25.94,32500.0,18.7675,18.7892,18.7675,18.7892,32500.0
2010-08-16 12:05:00,25.94,25.97,25.93,25.96,70000.0,18.7892,18.811,18.782,18.8037,70000.0
2010-08-16 12:10:00,25.96,25.96,25.93,25.96,32300.0,18.8037,18.8037,18.782,18.8037,32300.0
2010-08-16 12:15:00,25.96,25.96,25.9,25.93,27500.0,18.8037,18.8037,18.7603,18.782,27500.0
2010-08-16 12:20:00,25.93,25.94,25.91,25.92,33600.0,18.782,18.7892,18.7675,18.7748,33600.0
2010-08-16 12:25:00,25.93,25.93,25.91,25.92,31500.0,18.782,18.782,18.7675,18.7748,31500.0
2010-08-16 12:30:00,25.92,25.93,25.88,25.89,63200.0,18.7748,18.782,18.7458,18.753,63200.0
2010-08-16 12:35:00,25.89,25.91,25.88,25.9,57600.0,18.753,18.7675,18.7458,18.7603,57600.0
2010-08-16 12:40:00,25.9,25.9,25.85,25.85,34900.0,18.7603,18.7603,18.7241,18.7241,34900.0
2010-08-16 12:45:00,25.85,25.87,25.84,25.85,28200.0,18.7241,18.7385,18.7168,18.7241,28200.0
2010-08-16 12:50:00,25.84,25.86,25.84,25.86,67600.0,18.7168,18.7313,18.7168,18.7313,67600.0
2010-08-16 12:55:00,25.86,25.87,25.84,25.86,26900.0,18.7313,18.7385,18.7168,18.7313,26900.0
2010-08-16 13:00:00,25.86,25.9,25.86,25.88,55400.0,18.7313,18.7603,18.7313,18.7458,55400.0
2010-08-16 13:05:00,25.88,25.9,25.87,25.9,30100.0,18.7458,18.7603,18.7385,18.7603,30100.0
2010-08-16 13:10:00,25.9,25.91,25.88,25.88,88600.0,18.7603,18.7675,18.7458,18.7458,88600.0
2010-08-16 13:15:00,25.89,25.89,25.85,25.87,62900.0,18.753,18.753,18.7241,18.7385,62900.0
2010-08-16 13:20:00,25.87,25.87,25.84,25.86,69100.0,18.7385,18.7385,18.7168,18.7313,69100.0
2010-08-16 13:25:00,25.86,25.87,25.84,25.85,49900.0,18.7313,18.7385,18.7168,18.7241,49900.0
2010-08-16 13:30:00,25.84,25.88,25.82,25.86,168300.0,18.7168,18.7458,18.7023,18.7313,168300.0
2010-08-16 13:35:00,25.86,25.86,25.85,25.86,31700.0,18.7313,18.7313,18.7241,18.7313,31700.0
2010-08-16 13:40:00,25.85,25.86,25.82,25.83,42900.0,18.7241,18.7313,18.7023,18.7096,42900.0
2010-08-16 13:45:00,25.82,25.84,25.81,25.84,53400.0,18.7023,18.7168,18.6951,18.7168,53400.0
2010-08-16 13:50:00,25.83,25.84,25.77,25.77,40600.0,18.7096,18.7168,18.6661,18.6661,40600.0
2010-08-16 13:55:00,25.78,25.79,25.75,25.76,61600.0,18.6734,18.6806,18.6516,18.6589,61600.0
2010-08-16 14:00:00,25.76,25.79,25.75,25.79,98500.0,18.6589,18.6806,18.6516,18.6806,98500.0
2010-08-16 14:05:00,25.79,25.79,25.7,25.71,79400.0,18.6806,18.6806,18.6154,18.6227,79400.0
2010-08-16 14:10:00,25.7,25.7,25.66,25.68,69800.0,18.6154,18.6154,18.5864,18.6009,69800.0
2010-08-16 14:15:00,25.69,25.7,25.68,25.7,61900.0,18.6082,18.6154,18.6009,18.6154,61900.0
2010-08-16 14:20:00,25.7,25.7,25.67,25.68,56300.0,18.6154,18.6154,18.5937,18.6009,56300.0
2010-08-16 14:25:00,25.69,25.73,25.68,25.7,70500.0,18.6082,18.6371,18.6009,18.6154,70500.0
2010-08-16 14:30:00,25.7,25.72,25.68,25.68,49600.0,18.6154,18.6299,18.6009,18.6009,49600.0
2010-08-16 14:35:00,25.68,25.71,25.67,25.71,62700.0,18.6009,18.6227,18.5937,18.6227,62700.0
2010-08-16 14:40:00,25.71,25.71,25.66,25.68,49600.0,18.6227,18.6227,18.5864,18.6009,49600.0
2010-08-16 14:45:00,25.68,25.73,25.67,25.71,74500.0,18.6009,18.6371,18.5937,18.6227,74500.0
2010-08-16 14:50:00,25.71,25.71,25.59,25.6,242100.0,18.6227,18.6227,18.5357,18.543,242100.0
2010-08-16 14:55:00,25.6,25.65,25.59,25.62,268500.0,18.543,18.5792,18.5357,18.5575,268500.0
2010-08-16 15:00:00,25.61,25.64,25.61,25.62,110900.0,18.5502,18.5719,18.5502,18.5575,110900.0
2010-08-16 15:05:00,25.61,25.64,25.6,25.64,64800.0,18.5502,18.5719,18.543,18.5719,64800.0
2010-08-16 15:10:00,25.63,25.64,25.59,25.6,208300.0,18.5647,18.5719,18.5357,18.543,208300.0
2010-08-16 15:15:00,25.6,25.6,25.56,25.58,189500.0,18.543,18.543,18.514,18.5285,189500.0
2010-08-16 15:20:00,25.58,25.61,25.57,25.58,226100.0,18.5285,18.5502,18.5212,18.5285,226100.0
2010-08-16 15:25:00,25.58,25.63,25.57,25.61,103100.0,18.5285,18.5647,18.5212,18.5502,103100.0
2010-08-16 15:30:00,25.61,25.64,25.61,25.63,172400.0,18.5502,18.5719,18.5502,18.5647,172400.0
2010-08-16 15:35:00,25.64,25.68,25.63,25.68,132600.0,18.5719,18.6009,18.5647,18.6009,132600.0
2010-08-16 15:40:00,25.68,25.73,25.66,25.73,149500.0,18.6009,18.6371,18.5864,18.6371,149500.0
2010-08-16 15:45:00,25.73,25.74,25.68,25.71,218600.0,18.6371,18.6444,18.6009,18.6227,218600.0
2010-08-16 15:50:00,25.71,25.72,25.68,25.71,249500.0,18.6227,18.6299,18.6009,18.6227,249500.0
2010-08-16 15:55:00,25.71,25.72,25.69,25.69,447200.0,18.6227,18.6299,18.6082,18.6082,447200.0
2010-08-17 09:30:00,25.98,26.0,25.83,25.94,194600.0,18.8182,18.8327,18.7096,18.7892,194600.0
2010-08-17 09:35:00,25.95,26.1,25.88,26.09,188800.0,18.7965,18.9051,18.7458,18.8979,188800.0
2010-08-17 09:40:00,26.09,26.11,25.98,26.02,147500.0,18.8979,18.9124,18.8182,18.8472,147500.0
2010-08-17 09:45:00,26.02,26.02,25.94,25.97,70600.0,18.8472,18.8472,18.7892,18.811,70600.0
2010-08-17 09:50:00,25.97,26.03,25.97,26.02,66900.0,18.811,18.8544,18.811,18.8472,66900.0
2010-08-17 09:55:00,26.02,26.03,25.93,25.93,59700.0,18.8472,18.8544,18.782,18.782,59700.0
2010-08-17 10:00:00,25.94,25.97,25.9,25.97,87000.0,18.7892,18.811,18.7603,18.811,87000.0
2010-08-17 10:05:00,25.97,26.0,25.96,25.98,110700.0,18.811,18.8327,18.8037,18.8182,110700.0
2010-08-17 10:10:00,25.98,26.02,25.97,25.99,116300.0,18.8182,18.8472,18.811,18.8255,116300.0
2010-08-17 10:15:00,25.99,25.99,25.96,25.97,111900.0,18.8255,18.8255,18.8037,18.811,111900.0
2010-08-17 10:20:00,25.98,26.0,25.93,25.98,111900.0,18.8182,18.8327,18.782,18.8182,111900.0
2010-08-17 10:25:00,25.98,26.0,25.94,25.99,140100.0,18.8182,18.8327,18.7892,18.8255,140100.0
2010-08-17 10:30:00,25.99,26.0,25.95,25.99,138400.0,18.8255,18.8327,18.7965,18.8255,138400.0
2010-08-17 10:35:00,25.98,25.99,25.91,25.93,110300.0,18.8182,18.8255,18.7675,18.782,110300.0
2010-08-17 10:40:00,25.94,26.0,25.94,25.98,121300.0,18.7892,18.8327,18.7892,18.8182,121300.0
2010-08-17 10:45:00,25.98,26.05,25.98,26.03,139300.0,18.8182,18.8689,18.8182,18.8544,139300.0
2010-08-17 10:50:00,26.04,26.08,26.03,26.07,89200.0,18.8617,18.8907,18.8544,18.8834,89200.0
2010-08-17 10:55:00,26.06,26.1,26.05,26.09,132700.0,18.8762,18.9051,18.8689,18.8979,132700.0
2010-08-17 11:00:00,26.09,26.19,26.08,26.18,171100.0,18.8979,18.9703,18.8907,18.9631,171100.0
2010-08-17 11:05:00,26.18,26.2,26.16,26.19,179200.0,18.9631,18.9776,18.9486,18.9703,179200.0
2010-08-17 11:10:00,26.19,26.29,26.19,26.29,337500.0,18.9703,19.0428,18.9703,19.0428,337500.0
2010-08-17 11:15:00,26.29,26.29,26.24,26.28,119600.0,19.0428,19.0428,19.0065,19.0355,119600.0
2010-08-17 11:20:00,26.28,26.29,26.27,26.28,78000.0,19.0355,19.0428,19.0283,19.0355,78000.0
2010-08-17 11:25:00,26.28,26.28,26.25,26.25,154200.0,19.0355,19.0355,19.0138,19.0138,154200.0
2010-08-17 11:30:00,26.25,26.26,26.23,26.25,95800.0,19.0138,19.021,18.9993,19.0138,95800.0
2010-08-17 11:35:00,26.25,26.34,26.25,26.32,191800.0,19.0138,19.079,19.0138,19.0645,191800.0
2010-08-17 11:40:00,26.32,26.39,26.32,26.36,166300.0,19.0645,19.1152,19.0645,19.0935,166300.0
2010-08-17 11:45:00,26.36,26.4,26.36,26.39,98900.0,19.0935,19.1224,19.0935,19.1152,98900.0
2010-08-17 11:50:00,26.4,26.4,26.36,26.39,105900.0,19.1224,19.1224,19.0935,19.1152,105900.0
2010-08-17 11:55:00,26.4,26.43,26.39,26.4,66700.0,19.1224,19.1442,19.1152,19.1224,66700.0
2010-08-17 12:00:00,26.4,26.44,26.4,26.44,77400.0,19.1224,19.1514,19.1224,19.1514,77400.0
2010-08-17 12:05:00,26.44,26.44,26.38,26.39,110300.0,19.1514,19.1514,19.108,19.1152,110300.0
2010-08-17 12:10:00,26.39,26.39,26.37,26.38,76900.0,19.1152,19.1152,19.1007,19.108,76900.0
2010-08-17 12:15:00,26.38,26.4,26.36,26.39,93100.0,19.108,19.1224,19.0935,19.1152,93100.0
2010-08-17 12:20:00,26.39,26.4,26.36,26.37,58900.0,19.1152,19.1224,19.0935,19.1007,58900.0
2010-08-17 12:25:00,26.37,26.38,26.35,26.36,46600.0,19.1007,19.108,19.0862,19.0935,46600.0
2010-08-17 12:30:00,26.36,26.36,26.34,26.35,45900.0,19.0935,19.0935,19.079,19.0862,45900.0
2010-08-17 12:35:00,26.35,26.39,26.33,26.37,108500.0,19.0862,19.1152,19.0717,19.1007,108500.0
2010-08-17 12:40:00,26.37,26.4,26.37,26.4,22300.0,19.1007,19.1224,19.1007,19.1224,22300.0
2010-08-17 12:45:00,26.39,26.4,26.36,26.37,33700.0,19.1152,19.1224,19.0935,19.1007,33700.0
2010-08-17 12:50:00,26.37,26.37,26.34,26.34,44300.0,19.1007,19.1007,19.079,19.079,44300.0
2010-08-17 12:55:00,26.34,26.35,26.32,26.34,29500.0,19.079,19.0862,19.0645,19.079,29500.0
2010-08-17 13:00:00,26.34,26.36,26.33,26.36,33700.0,19.079,19.0935,19.0717,19.0935,33700.0
2010-08-17 13:05:00,26.35,26.36,26.34,26.36,36500.0,19.0862,19.0935,19.079,19.0935,36500.0
2010-08-17 13:10:00,26.35,26.39,26.34,26.39,36900.0,19.0862,19.1152,19.079,19.1152,36900.0
2010-08-17 13:15:00,26.39,26.47,26.39,26.46,112400.0,19.1152,19.1731,19.1152,19.1659,112400.0
2010-08-17 13:20:00,26.46,26.5,26.45,26.48,122200.0,19.1659,19.1949,19.1587,19.1804,122200.0
2010-08-17 13:25:00,26.48,26.49,26.47,26.49,49200.0,19.1804,19.1876,19.1731,19.1876,49200.0
2010-08-17 13:30:00,26.49,26.51,26.47,26.5,111100.0,19.1876,19.2021,19.1731,19.1949,111100.0
2010-08-17 13:35:00,26.5,26.54,26.5,26.53,248700.0,19.1949,19.2238,19.1949,19.2166,248700.0
2010-08-17 13:40:00,26.53,26.54,26.5,26.52,91800.0,19.2166,19.2238,19.1949,19.2094,91800.0
2010-08-17 13:45:00,26.53,26.54,26.52,26.54,62900.0,19.2166,19.2238,19.2094,19.2238,62900.0
2010-08-17 13:50:00,26.53,26.53,26.45,26.45,51800.0,19.2166,19.2166,19.1587,19.1587,51800.0
2010-08-17 13:55:00,26.45,26.48,26.44,26.45,57600.0,19.1587,19.1804,19.1514,19.1587,57600.0
2010-08-17 14:00:00,26.45,26.45,26.43,26.44,60500.0,19.1587,19.1587,19.1442,19.1514,60500.0
2010-08-17 14:05:00,26.44,26.45,26.42,26.42,35700.0,19.1514,19.1587,19.1369,19.1369,35700.0
2010-08-17 14:10:00,26.42,26.47,26.42,26.42,64800.0,19.1369,19.1731,19.1369,19.1369,64800.0
2010-08-17 14:15:00,26.42,26.44,26.4,26.41,48600.0,19.1369,19.1514,19.1224,19.1297,48600.0
2010-08-17 14:20:00,26.4,26.42,26.39,26.41,94800.0,19.1224,19.1369,19.1152,19.1297,94800.0
2010-08-17 14:25:00,26.41,26.42,26.38,26.4,80000.0,19.1297,19.1369,19.108,19.1224,80000.0
2010-08-17 14:30:00,26.4,26.41,26.39,26.39,64200.0,19.1224,19.1297,19.1152,19.1152,64200.0
2010-08-17 14:35:00,26.38,26.4,26.37,26.37,60200.0,19.108,19.1224,19.1007,19.1007,60200.0
2010-08-17 14:40:00,26.38,26.39,26.33,26.36,117500.0,19.108,19.1152,19.0717,19.0935,117500.0
2010-08-17 14:45:00,26.36,26.36,26.33,26.33,26000.0,19.0935,19.0935,19.0717,19.0717,26000.0
2010-08-17 14:50:00,26.33,26.4,26.33,26.38,62300.0,19.0717,19.1224,19.0717,19.108,62300.0
2010-08-17 14:55:00,26.39,26.39,26.33,26.33,49400.0,19.1152,19.1152,19.0717,19.0717,49400.0
2010-08-17 15:00:00,26.33,26.34,26.27,26.3,99600.0,19.0717,19.079,19.0283,19.05,99600.0
2010-08-17 15:05:00,26.3,26.3,26.26,26.26,55800.0,19.05,19.05,19.021,19.021,55800.0
2010-08-17 15:10:00,26.27,26.28,26.23,26.27,65100.0,19.0283,19.0355,18.9993,19.0283,65100.0
2010-08-17 15:15:00,26.27,26.29,26.23,26.23,89600.0,19.0283,19.0428,18.9993,18.9993,89600.0
2010-08-17 15:20:00,26.23,26.31,26.23,26.29,100500.0,18.9993,19.0573,18.9993,19.0428,100500.0
2010-08-17 15:25:00,26.29,26.31,26.27,26.3,65100.0,19.0428,19.0573,19.0283,19.05,65100.0
2010-08-17 15:30:00,26.3,26.31,26.26,26.27,71500.0,19.05,19.0573,19.021,19.0283,71500.0
2010-08-17 15:35:00,26.26,26.26,26.22,26.25,145900.0,19.021,19.021,18.9921,19.0138,145900.0
2010-08-17 15:40:00,26.25,26.26,26.21,26.23,212600.0,19.0138,19.021,18.9848,18.9993,212600.0
2010-08-17 15:45:00,26.23,26.25,26.21,26.23,141900.0,18.9993,19.0138,18.9848,18.9993,141900.0
2010-08-17 15:50:00,26.23,26.24,26.21,26.22,227600.0,18.9993,19.0065,18.9848,18.9921,227600.0
2010-08-17 15:55:00,26.21,26.25,26.2,26.21,510800.0,18.9848,19.0138,18.9776,18.9848,510800.0
2010-08-18 09:30:00,26.14,26.28,26.09,26.14,103500.0,18.9341,19.0355,18.8979,18.9341,103500.0
2010-08-18 09:35:00,26.14,26.32,26.14,26.3,184500.0,18.9341,19.0645,18.9341,19.05,184500.0
2010-08-18 09:40:00,26.3,26.3,26.0,26.02,176800.0,19.05,19.05,18.8327,18.8472,176800.0
2010-08-18 09:45:00,26.02,26.14,26.0,26.14,122500.0,18.8472,18.9341,18.8327,18.9341,122500.0
2010-08-18 09:50:00,26.13,26.17,26.07,26.17,72500.0,18.9269,18.9558,18.8834,18.9558,72500.0
2010-08-18 09:55:00,26.17,26.17,26.11,26.17,53300.0,18.9558,18.9558,18.9124,18.9558,53300.0
2010-08-18 10:00:00,26.16,26.19,26.13,26.17,78000.0,18.9486,18.9703,18.9269,18.9558,78000.0
2010-08-18 10:05:00,26.16,26.22,26.16,26.19,61800.0,18.9486,18.9921,18.9486,18.9703,61800.0
2010-08-18 10:10:00,26.18,26.26,26.17,26.22,50700.0,18.9631,19.021,18.9558,18.9921,50700.0
2010-08-18 10:15:00,26.22,26.25,26.16,26.16,41300.0,18.9921,19.0138,18.9486,18.9486,41300.0
2010-08-18 10:20:00,26.16,26.17,26.1,26.13,99000.0,18.9486,18.9558,18.9051,18.9269,99000.0
2010-08-18 10:25:00,26.13,26.16,26.07,26.1,84600.0,18.9269,18.9486,18.8834,18.9051,84600.0
2010-08-18 10:30:00,26.1,26.12,26.07,26.09,84300.0,18.9051,18.9196,18.8834,18.8979,84300.0
2010-08-18 10:35:00,26.09,26.12,26.07,26.08,100500.0,18.8979,18.9196,18.8834,18.8907,100500.0
2010-08-18 10:40:00,26.09,26.12,26.07,26.11,56200.0,18.8979,18.9196,18.8834,18.9124,56200.0
2010-08-18 10:45:00,26.11,26.22,26.11,26.19,559200.0,18.9124,18.9921,18.9124,18.9703,559200.0
2010-08-18 10:50:00,26.2,26.22,26.17,26.2,335900.0,18.9776,18.9921,18.9558,18.9776,335900.0
2010-08-18 10:55:00,26.2,26.28,26.18,26.28,130800.0,18.9776,19.0355,18.9631,19.0355,130800.0
2010-08-18 11:00:00,26.28,26.38,26.27,26.35,107000.0,19.0355,19.108,19.0283,19.0862,107000.0
2010-08-18 11:05:00,26.35,26.42,26.35,26.36,115100.0,19.0862,19.1369,19.0862,19.0935,115100.0
2010-08-18 11:10:00,26.37,26.38,26.32,26.34,106200.0,19.1007,19.108,19.0645,19.079,106200.0
2010-08-18 11:15:00,26.34,26.35,26.24,26.27,74200.0,19.079,19.0862,19.0065,19.0283,74200.0
2010-08-18 11:20:00,26.27,26.33,26.26,26.33,40900.0,19.0283,19.0717,19.021,19.0717,40900.0
2010-08-18 11:25:00,26.33,26.38,26.32,26.36,114500.0,19.0717,19.108,19.0645,19.0935,114500.0
2010-08-18 11:30:00,26.36,26.44,26.35,26.43,125100.0,19.0935,19.1514,19.0862,19.1442,125100.0
2010-08-18 11:35:00,26.43,26.44,26.39,26.42,106600.0,19.1442,19.1514,19.1152,19.1369,106600.0
2010-08-18 11:40:00,26.42,26.47,26.41,26.44,89400.0,19.1369,19.1731,19.1297,19.1514,89400.0
2010-08-18 11:45:00,26.44,26.5,26.43,26.49,104000.0,19.1514,19.1949,19.1442,19.1876,104000.0
2010-08-18 11:50:00,26.49,26.49,26.43,26.45,58600.0,19.1876,19.1876,19.1442,19.1587,58600.0
2010-08-18 11:55:00,26.46,26.46,26.43,26.43,65500.0,19.1659,19.1659,19.1442,19.1442,65500.0
2010-08-18 12:00:00,26.43,26.45,26.37,26.37,92200.0,19.1442,19.1587,19.1007,19.1007,92200.0
2010-08-18 12:05:00,26.37,26.4,26.34,26.35,41800.0,19.1007,19.1224,19.079,19.0862,41800.0
2010-08-18 12:10:00,26.36,26.38,26.35,26.36,23700.0,19.0935,19.108,19.0862,19.0935,23700.0
2010-08-18 12:15:00,26.36,26.38,26.36,26.38,15800.0,19.0935,19.108,19.0935,19.108,15800.0
2010-08-18 12:20:00,26.38,26.39,26.37,26.38,19100.0,19.108,19.1152,19.1007,19.108,19100.0
2010-08-18 12:25:00,26.37,26.38,26.36,26.36,25300.0,19.1007,19.108,19.0935,19.0935,25300.0
2010-08-18 12:30:00,26.36,26.38,26.33,26.33,27600.0,19.0935,19.108,19.0717,19.0717,27600.0
2010-08-18 12:35:00,26.33,26.33,26.29,26.31,75700.0,19.0717,19.0717,19.0428,19.0573,75700.0
2010-08-18 12:40:00,26.31,26.34,26.3,26.32,40900.0,19.0573,19.079,19.05,19.0645,40900.0
2010-08-18 12:45:00,26.32,26.35,26.3,26.35,50100.0,19.0645,19.0862,19.05,19.0862,50100.0
2010-08-18 12:50:00,26.34,26.39,26.33,26.39,58700.0,19.079,19.1152,19.0717,19.1152,58700.0
2010-08-18 12:55:00,26.4,26.43,26.39,26.4,65000.0,19.1224,19.1442,19.1152,19.1224,65000.0
2010-08-18 13:00:00,26.39,26.41,26.38,26.4,32500.0,19.1152,19.1297,19.108,19.1224,32500.0
2010-08-18 13:05:00,26.39,26.5,26.39,26.5,93000.0,19.1152,19.1949,19.1152,19.1949,93000.0
2010-08-18 13:10:00,26.5,26.5,26.47,26.48,57800.0,19.1949,19.1949,19.1731,19.1804,57800.0
2010-08-18 13:15:00,26.48,26.49,26.46,26.49,48300.0,19.1804,19.1876,19.1659,19.1876,48300.0
2010-08-18 13:20:00,26.49,26.5,26.46,26.47,34000.0,19.1876,19.1949,19.1659,19.1731,34000.0
2010-08-18 13:25:00,26.48,26.49,26.47,26.47,28600.0,19.1804,19.1876,19.1731,19.1731,28600.0
2010-08-18 13:30:00,26.48,26.52,26.48,26.48,64400.0,19.1804,19.2094,19.1804,19.1804,64400.0
2010-08-18 13:35:00,26.48,26.52,26.46,26.46,60700.0,19.1804,19.2094,19.1659,19.1659,60700.0
2010-08-18 13:40:00,26.46,26.5,26.46,26.49,27400.0,19.1659,19.1949,19.1659,19.1876,27400.0
2010-08-18 13:45:00,26.49,26.53,26.49,26.51,56100.0,19.1876,19.2166,19.1876,19.2021,56100.0
2010-08-18 13:50:00,26.51,26.51,26.48,26.48,72000.0,19.2021,19.2021,19.1804,19.1804,72000.0
2010-08-18 13:55:00,26.48,26.52,26.47,26.52,42700.0,19.1804,19.2094,19.1731,19.2094,42700.0
2010-08-18 14:00:00,26.52,26.56,26.48,26.49,116100.0,19.2094,19.2383,19.1804,19.1876,116100.0
2010-08-18 14:05:00,26.49,26.5,26.45,26.47,35500.0,19.1876,19.1949,19.1587,19.1731,35500.0
2010-08-18 14:10:00,26.47,26.5,26.46,26.5,34700.0,19.1731,19.1949,19.1659,19.1949,34700.0
2010-08-18 14:15:00,26.49,26.5,26.46,26.46,35300.0,19.1876,19.1949,19.1659,19.1659,35300.0
2010-08-18 14:20:00,26.47,26.49,26.46,26.47,36100.0,19.1731,19.1876,19.1659,19.1731,36100.0
2010-08-18 14:25:00,26.46,26.48,26.45,26.45,30800.0,19.1659,19.1804,19.1587,19.1587,30800.0
2010-08-18 14:30:00,26.46,26.47,26.45,26.46,78900.0,19.1659,19.1731,19.1587,19.1659,78900.0
2010-08-18 14:35:00,26.47,26.5,26.46,26.5,33600.0,19.1731,19.1949,19.1659,19.1949,33600.0
2010-08-18 14:40:00,26.49,26.52,26.47,26.47,63100.0,19.1876,19.2094,19.1731,19.1731,63100.0
2010-08-18 14:45:00,26.47,26.5,26.47,26.49,54800.0,19.1731,19.1949,19.1731,19.1876,54800.0
2010-08-18 14:50:00,26.49,26.49,26.47,26.47,43000.0,19.1876,19.1876,19.1731,19.1731,43000.0
2010-08-18 14:55:00,26.48,26.49,26.45,26.45,53600.0,19.1804,19.1876,19.1587,19.1587,53600.0
2010-08-18 15:00:00,26.45,26.49,26.45,26.46,70200.0,19.1587,19.1876,19.1587,19.1659,70200.0
2010-08-18 15:05:00,26.47,26.47,26.4,26.4,81900.0,19.1731,19.1731,19.1224,19.1224,81900.0
2010-08-18 15:10:00,26.41,26.41,26.33,26.37,95200.0,19.1297,19.1297,19.0717,19.1007,95200.0
2010-08-18 15:15:00,26.36,26.41,26.35,26.38,107500.0,19.0935,19.1297,19.0862,19.108,107500.0
2010-08-18 15:20:00,26.38,26.38,26.3,26.31,246200.0,19.108,19.108,19.05,19.0573,246200.0
2010-08-18 15:25:00,26.31,26.32,26.29,26.31,144700.0,19.0573,19.0645,19.0428,19.0573,144700.0
2010-08-18 15:30:00,26.31,26.34,26.28,26.33,134700.0,19.0573,19.079,19.0355,19.0717,134700.0
2010-08-18 15:35:00,26.34,26.35,26.29,26.29,160300.0,19.079,19.0862,19.0428,19.0428,160300.0
2010-08-18 15:40:00,26.29,26.31,26.25,26.3,214800.0,19.0428,19.0573,19.0138,19.05,214800.0
2010-08-18 15:45:00,26.3,26.33,26.29,26.29,241800.0,19.05,19.0717,19.0428,19.0428,241800.0
2010-08-18 15:50:00,26.3,26.32,26.26,26.3,237200.0,19.05,19.0645,19.021,19.05,237200.0
2010-08-18 15:55:00,26.31,26.31,26.25,26.26,661500.0,19.0573,19.0573,19.0138,19.021,661500.0
2010-08-19 09:30:00,26.15,26.26,26.1,26.25,233800.0,18.9414,19.021,18.9051,19.0138,233800.0
2010-08-19 09:35:00,26.24,26.39,26.18,26.32,315700.0,19.0065,19.1152,18.9631,19.0645,315700.0
2010-08-19 09:40:00,26.32,26.37,26.31,26.35,121900.0,19.0645,19.1007,19.0573,19.0862,121900.0
2010-08-19 09:45:00,26.35,26.41,26.32,26.4,199000.0,19.0862,19.1297,19.0645,19.1224,199000.0
2010-08-19 09:50:00,26.4,26.41,26.3,26.33,255800.0,19.1224,19.1297,19.05,19.0717,255800.0
2010-08-19 09:55:00,26.33,26.38,26.29,26.35,247300.0,19.0717,19.108,19.0428,19.0862,247300.0
2010-08-19 10:00:00,26.34,26.34,26.06,26.08,957500.0,19.079,19.079,18.8762,18.8907,957500.0
2010-08-19 10:05:00,26.08,26.16,26.03,26.14,374800.0,18.8907,18.9486,18.8544,18.9341,374800.0
2010-08-19 10:10:00,26.14,26.16,26.09,26.09,122800.0,18.9341,18.9486,18.8979,18.8979,122800.0
2010-08-19 10:15:00,26.09,26.25,26.07,26.15,119600.0,18.8979,19.0138,18.8834,18.9414,119600.0
2010-08-19 10:20:00,26.15,26.19,26.09,26.12,127900.0,18.9414,18.9703,18.8979,18.9196,127900.0
2010-08-19 10:25:00,26.12,26.12,26.03,26.09,124700.0,18.9196,18.9196,18.8544,18.8979,124700.0
2010-08-19 10:30:00,26.09,26.09,26.0,26.04,117600.0,18.8979,18.8979,18.8327,18.8617,117600.0
2010-08-19 10:35:00,26.04,26.05,25.97,25.99,84600.0,18.8617,18.8689,18.811,18.8255,84600.0
2010-08-19 10:40:00,26.0,26.01,25.9,25.97,174700.0,18.8327,18.84,18.7603,18.811,174700.0
2010-08-19 10:45:00,25.97,26.05,25.95,26.04,59100.0,18.811,18.8689,18.7965,18.8617,59100.0
2010-08-19 10:50:00,26.04,26.04,25.96,25.97,125800.0,18.8617,18.8617,18.8037,18.811,125800.0
2010-08-19 10:55:00,25.98,26.08,25.98,26.04,105100.0,18.8182,18.8907,18.8182,18.8617,105100.0
2010-08-19 11:00:00,26.05,26.05,25.94,25.95,77900.0,18.8689,18.8689,18.7892,18.7965,77900.0
2010-08-19 11:05:00,25.96,25.98,25.9,25.92,265800.0,18.8037,18.8182,18.7603,18.7748,265800.0
2010-08-19 11:10:00,25.93,25.93,25.86,25.87,126100.0,18.782,18.782,18.7313,18.7385,126100.0
2010-08-19 11:15:00,25.87,25.91,25.87,25.91,83400.0,18.7385,18.7675,18.7385,18.7675,83400.0
2010-08-19 11:20:00,25.91,25.93,25.87,25.92,95700.0,18.7675,18.782,18.7385,18.7748,95700.0
2010-08-19 11:25:00,25.93,25.93,25.89,25.91,81200.0,18.782,18.782,18.753,18.7675,81200.0
2010-08-19 11:30:00,25.91,25.91,25.84,25.86,131300.0,18.7675,18.7675,18.7168,18.7313,131300.0
2010-08-19 11:35:00,25.86,25.87,25.81,25.83,89800.0,18.7313,18.7385,18.6951,18.7096,89800.0
2010-08-19 11:40:00,25.83,25.83,25.75,25.77,139000.0,18.7096,18.7096,18.6516,18.6661,139000.0
2010-08-19 11:45:00,25.78,25.81,25.75,25.76,130400.0,18.6734,18.6951,18.6516,18.6589,130400.0
2010-08-19 11:50:00,25.76,25.76,25.71,25.72,128200.0,18.6589,18.6589,18.6227,18.6299,128200.0
2010-08-19 11:55:00,25.73,25.78,25.72,25.78,126700.0,18.6371,18.6734,18.6299,18.6734,126700.0
2010-08-19 12:00:00,25.78,25.82,25.76,25.78,60800.0,18.6734,18.7023,18.6589,18.6734,60800.0
2010-08-19 12:05:00,25.78,25.81,25.75,25.8,78500.0,18.6734,18.6951,18.6516,18.6878,78500.0
2010-08-19 12:10:00,25.8,25.86,25.8,25.85,180000.0,18.6878,18.7313,18.6878,18.7241,180000.0
2010-08-19 12:15:00,25.85,25.93,25.85,25.93,133200.0,18.7241,18.782,18.7241,18.782,133200.0
2010-08-19 12:20:00,25.93,26.0,25.93,25.96,136500.0,18.782,18.8327,18.782,18.8037,136500.0
2010-08-19 12:25:00,25.96,26.0,25.96,25.99,95800.0,18.8037,18.8327,18.8037,18.8255,95800.0
2010-08-19 12:30:00,25.98,25.98,25.94,25.95,30500.0,18.8182,18.8182,18.7892,18.7965,30500.0
2010-08-19 12:35:00,25.94,25.99,25.94,25.94,103600.0,18.7892,18.8255,18.7892,18.7892,103600.0
2010-08-19 12:40:00,25.94,25.95,25.92,25.94,60000.0,18.7892,18.7965,18.7748,18.7892,60000.0
2010-08-19 12:45:00,25.95,26.01,25.94,25.95,50900.0,18.7965,18.84,18.7892,18.7965,50900.0
2010-08-19 12:50:00,25.95,25.98,25.93,25.95,132500.0,18.7965,18.8182,18.782,18.7965,132500.0
2010-08-19 12:55:00,25.95,25.98,25.94,25.98,60400.0,18.7965,18.8182,18.7892,18.8182,60400.0
2010-08-19 13:00:00,25.98,26.0,25.96,25.99,47300.0,18.8182,18.8327,18.8037,18.8255,47300.0
2010-08-19 13:05:00,25.99,26.0,25.94,25.95,49400.0,18.8255,18.8327,18.7892,18.7965,49400.0
2010-08-19 13:10:00,25.96,25.96,25.94,25.95,21400.0,18.8037,18.8037,18.7892,18.7965,21400.0
2010-08-19 13:15:00,25.95,25.98,25.93,25.97,49100.0,18.7965,18.8182,18.782,18.811,49100.0
2010-08-19 13:20:00,25.97,25.98,25.94,25.95,51500.0,18.811,18.8182,18.7892,18.7965,51500.0
2010-08-19 13:25:00,25.95,25.95,25.89,25.89,46800.0,18.7965,18.7965,18.753,18.753,46800.0
2010-08-19 13:30:00,25.89,25.92,25.89,25.9,65800.0,18.753,18.7748,18.753,18.7603,65800.0
2010-08-19 13:35:00,25.9,25.91,25.86,25.9,56000.0,18.7603,18.7675,18.7313,18.7603,56000.0
2010-08-19 13:40:00,25.91,25.91,25.85,25.87,74500.0,18.7675,18.7675,18.7241,18.7385,74500.0
2010-08-19 13:45:00,25.87,25.87,25.84,25.86,54500.0,18.7385,18.7385,18.7168,18.7313,54500.0
2010-08-19 13:50:00,25.87,25.87,25.84,25.86,33800.0,18.7385,18.7385,18.7168,18.7313,33800.0
2010-08-19 13:55:00,25.86,25.89,25.83,25.84,44300.0,18.7313,18.753,18.7096,18.7168,44300.0
2010-08-19 14:00:00,25.84,25.84,25.8,25.83,38800.0,18.7168,18.7168,18.6878,18.7096,38800.0
2010-08-19 14:05:00,25.83,25.85,25.8,25.85,66300.0,18.7096,18.7241,18.6878,18.7241,66300.0
2010-08-19 14:10:00,25.85,25.94,25.85,25.94,47700.0,18.7241,18.7892,18.7241,18.7892,47700.0
2010-08-19 14:15:00,25.94,25.94,25.9,25.93,59500.0,18.7892,18.7892,18.7603,18.782,59500.0
2010-08-19 14:20:00,25.93,25.97,25.92,25.96,72000.0,18.782,18.811,18.7748,18.8037,72000.0
2010-08-19 14:25:00,25.96,25.99,25.95,25.97,51900.0,18.8037,18.8255,18.7965,18.811,51900.0
2010-08-19 14:30:00,25.98,26.04,25.98,26.03,106400.0,18.8182,18.8617,18.8182,18.8544,106400.0
2010-08-19 14:35:00,26.02,26.04,25.97,25.97,97300.0,18.8472,18.8617,18.811,18.811,97300.0
2010-08-19 14:40:00,25.98,25.99,25.94,25.99,103300.0,18.8182,18.8255,18.7892,18.8255,103300.0
2010-08-19 14:45:00,25.99,26.02,25.98,26.02,58200.0,18.8255,18.8472,18.8182,18.8472,58200.0
2010-08-19 14:50:00,26.01,26.03,26.0,26.0,103600.0,18.84,18.8544,18.8327,18.8327,103600.0
2010-08-19 14:55:00,26.0,26.01,25.98,25.99,115700.0,18.8327,18.84,18.8182,18.8255,115700.0
2010-08-19 15:00:00,25.98,25.99,25.96,25.97,64500.0,18.8182,18.8255,18.8037,18.811,64500.0
2010-08-19 15:05:00,25.97,26.0,25.95,25.99,119800.0,18.811,18.8327,18.7965,18.8255,119800.0
2010-08-19 15:10:00,26.0,26.06,26.0,26.05,64400.0,18.8327,18.8762,18.8327,18.8689,64400.0
2010-08-19 15:15:00,26.05,26.16,26.05,26.12,160100.0,18.8689,18.9486,18.8689,18.9196,160100.0
2010-08-19 15:20:00,26.12,26.15,26.09,26.15,115800.0,18.9196,18.9414,18.8979,18.9414,115800.0
2010-08-19 15:25:00,26.15,26.15,26.09,26.09,207100.0,18.9414,18.9414,18.8979,18.8979,207100.0
2010-08-19 15:30:00,26.09,26.11,26.05,26.08,114000.0,18.8979,18.9124,18.8689,18.8907,114000.0
2010-08-19 15:35:00,26.08,26.08,26.02,26.02,139400.0,18.8907,18.8907,18.8472,18.8472,139400.0
2010-08-19 15:40:00,26.02,26.03,25.99,26.03,171800.0,18.8472,18.8544,18.8255,18.8544,171800.0
2010-08-19 15:45:00,26.02,26.02,25.99,26.0,317600.0,18.8472,18.8472,18.8255,18.8327,317600.0
2010-08-19 15:50:00,25.99,26.01,25.98,26.0,247000.0,18.8255,18.84,18.8182,18.8327,247000.0
2010-08-19 15:55:00,26.01,26.02,25.97,25.99,838000.0,18.84,18.8472,18.811,18.8255,838000.0
2010-08-20 09:30:00,26.04,26.04,25.8,26.01,1379100.0,18.8617,18.8617,18.6878,18.84,1379100.0
2010-08-20 09:35:00,26.01,26.01,25.76,25.81,295300.0,18.84,18.84,18.6589,18.6951,295300.0
2010-08-20 09:40:00,25.81,25.81,25.73,25.77,108800.0,18.6951,18.6951,18.6371,18.6661,108800.0
2010-08-20 09:45:00,25.76,25.8,25.7,25.73,159200.0,18.6589,18.6878,18.6154,18.6371,159200.0
2010-08-20 09:50:00,25.73,25.73,25.63,25.66,330300.0,18.6371,18.6371,18.5647,18.5864,330300.0
2010-08-20 09:55:00,25.66,25.73,25.65,25.71,201600.0,18.5864,18.6371,18.5792,18.6227,201600.0
2010-08-20 10:00:00,25.72,25.79,25.7,25.79,176600.0,18.6299,18.6806,18.6154,18.6806,176600.0
2010-08-20 10:05:00,25.79,25.79,25.73,25.77,166600.0,18.6806,18.6806,18.6371,18.6661,166600.0
2010-08-20 10:10:00,25.77,25.81,25.75,25.78,172000.0,18.6661,18.6951,18.6516,18.6734,172000.0
2010-08-20 10:15:00,25.79,25.85,25.78,25.82,147400.0,18.6806,18.7241,18.6734,18.7023,147400.0
2010-08-20 10:20:00,25.82,25.86,25.78,25.86,136700.0,18.7023,18.7313,18.6734,18.7313,136700.0
2010-08-20 10:25:00,25.86,25.87,25.8,25.82,70000.0,18.7313,18.7385,18.6878,18.7023,70000.0
2010-08-20 10:30:00,25.82,25.83,25.78,25.8,69700.0,18.7023,18.7096,18.6734,18.6878,69700.0
2010-08-20 10:35:00,25.8,25.86,25.79,25.83,77900.0,18.6878,18.7313,18.6806,18.7096,77900.0
2010-08-20 10:40:00,25.83,25.87,25.83,25.85,59700.0,18.7096,18.7385,18.7096,18.7241,59700.0
2010-08-20 10:45:00,25.84,25.86,25.81,25.82,63900.0,18.7168,18.7313,18.6951,18.7023,63900.0
2010-08-20 10:50:00,25.82,25.83,25.76,25.76,67900.0,18.7023,18.7096,18.6589,18.6589,67900.0
2010-08-20 10:55:00,25.76,25.76,25.72,25.75,96400.0,18.6589,18.6589,18.6299,18.6516,96400.0
2010-08-20 11:00:00,25.75,25.76,25.72,25.73,65500.0,18.6516,18.6589,18.6299,18.6371,65500.0
2010-08-20 11:05:00,25.73,25.73,25.67,25.71,210800.0,18.6371,18.6371,18.5937,18.6227,210800.0
2010-08-20 11:10:00,25.7,25.71,25.66,25.66,51300.0,18.6154,18.6227,18.5864,18.5864,51300.0
2010-08-20 11:15:00,25.66,25.67,25.62,25.62,67600.0,18.5864,18.5937,18.5575,18.5575,67600.0
2010-08-20 11:20:00,25.62,25.64,25.6,25.6,44900.0,18.5575,18.5719,18.543,18.543,44900.0
2010-08-20 11:25:00,25.61,25.63,25.58,25.61,65100.0,18.5502,18.5647,18.5285,18.5502,65100.0
2010-08-20 11:30:00,25.61,25.63,25.59,25.59,111600.0,18.5502,18.5647,18.5357,18.5357,111600.0
2010-08-20 11:35:00,25.59,25.59,25.53,25.55,67200.0,18.5357,18.5357,18.4923,18.5068,67200.0
2010-08-20 11:40:00,25.55,25.6,25.54,25.59,97300.0,18.5068,18.543,18.4995,18.5357,97300.0
2010-08-20 11:45:00,25.59,25.59,25.5,25.5,84200.0,18.5357,18.5357,18.4705,18.4705,84200.0
2010-08-20 11:50:00,25.5,25.51,25.45,25.46,144400.0,18.4705,18.4778,18.4343,18.4416,144400.0
2010-08-20 11:55:00,25.46,25.49,25.45,25.47,50700.0,18.4416,18.4633,18.4343,18.4488,50700.0
2010-08-20 12:00:00,25.48,25.55,25.47,25.53,98000.0,18.4561,18.5068,18.4488,18.4923,98000.0
2010-08-20 12:05:00,25.53,25.53,25.5,25.53,86300.0,18.4923,18.4923,18.4705,18.4923,86300.0
2010-08-20 12:10:00,25.52,25.56,25.52,25.56,83900.0,18.485,18.514,18.485,18.514,83900.0
2010-08-20 12:15:00,25.56,25.58,25.54,25.56,127000.0,18.514,18.5285,18.4995,18.514,127000.0
2010-08-20 12:20:00,25.56,25.64,25.56,25.63,191800.0,18.514,18.5719,18.514,18.5647,191800.0
2010-08-20 12:25:00,25.63,25.64,25.57,25.6,75000.0,18.5647,18.5719,18.5212,18.543,75000.0
2010-08-20 12:30:00,25.6,25.62,25.59,25.6,90200.0,18.543,18.5575,18.5357,18.543,90200.0
2010-08-20 12:35:00,25.59,25.61,25.58,25.61,37400.0,18.5357,18.5502,18.5285,18.5502,37400.0
2010-08-20 12:40:00,25.61,25.62,25.59,25.61,78800.0,18.5502,18.5575,18.5357,18.5502,78800.0
2010-08-20 12:45:00,25.6,25.6,25.56,25.56,75600.0,18.543,18.543,18.514,18.514,75600.0
2010-08-20 12:50:00,25.56,25.61,25.56,25.61,70400.0,18.514,18.5502,18.514,18.5502,70400.0
2010-08-20 12:55:00,25.61,25.65,25.61,25.65,57100.0,18.5502,18.5792,18.5502,18.5792,57100.0
2010-08-20 13:00:00,25.65,25.67,25.64,25.67,53200.0,18.5792,18.5937,18.5719,18.5937,53200.0
2010-08-20 13:05:00,25.67,25.76,25.66,25.76,95500.0,18.5937,18.6589,18.5864,18.6589,95500.0
2010-08-20 13:10:00,25.77,25.77,25.7,25.7,42800.0,18.6661,18.6661,18.6154,18.6154,42800.0
2010-08-20 13:15:00,25.7,25.71,25.67,25.67,20200.0,18.6154,18.6227,18.5937,18.5937,20200.0
2010-08-20 13:20:00,25.67,25.69,25.67,25.67,57200.0,18.5937,18.6082,18.5937,18.5937,57200.0
2010-08-20 13:25:00,25.67,25.7,25.67,25.68,51700.0,18.5937,18.6154,18.5937,18.6009,51700.0
2010-08-20 13:30:00,25.67,25.7,25.66,25.67,88300.0,18.5937,18.6154,18.5864,18.5937,88300.0
2010-08-20 13:35:00,25.66,25.67,25.64,25.66,97700.0,18.5864,18.5937,18.5719,18.5864,97700.0
2010-08-20 13:40:00,25.66,25.67,25.64,25.65,119600.0,18.5864,18.5937,18.5719,18.5792,119600.0
2010-08-20 13:45:00,25.65,25.66,25.62,25.65,62500.0,18.5792,18.5864,18.5575,18.5792,62500.0
2010-08-20 13:50:00,25.65,25.69,25.65,25.67,64500.0,18.5792,18.6082,18.5792,18.5937,64500.0
2010-08-20 13:55:00,25.67,25.67,25.61,25.64,50700.0,18.5937,18.5937,18.5502,18.5719,50700.0
2010-08-20 14:00:00,25.64,25.66,25.64,25.65,47600.0,18.5719,18.5864,18.5719,18.5792,47600.0
2010-08-20 14:05:00,25.65,25.66,25.64,25.65,41200.0,18.5792,18.5864,18.5719,18.5792,41200.0
2010-08-20 14:10:00,25.64,25.68,25.64,25.68,77100.0,18.5719,18.6009,18.5719,18.6009,77100.0
2010-08-20 14:15:00,25.69,25.7,25.68,25.68,81700.0,18.6082,18.6154,18.6009,18.6009,81700.0
2010-08-20 14:20:00,25.69,25.71,25.68,25.71,58000.0,18.6082,18.6227,18.6009,18.6227,58000.0
2010-08-20 14:25:00,25.7,25.72,25.68,25.68,81200.0,18.6154,18.6299,18.6009,18.6009,81200.0
2010-08-20 14:30:00,25.68,25.76,25.68,25.74,89600.0,18.6009,18.6589,18.6009,18.6444,89600.0
2010-08-20 14:35:00,25.74,25.77,25.73,25.76,79700.0,18.6444,18.6661,18.6371,18.6589,79700.0
2010-08-20 14:40:00,25.76,25.83,25.76,25.82,129100.0,18.6589,18.7096,18.6589,18.7023,129100.0
2010-08-20 14:45:00,25.83,25.87,25.81,25.83,128400.0,18.7096,18.7385,18.6951,18.7096,128400.0
2010-08-20 14:50:00,25.83,25.94,25.83,25.91,147400.0,18.7096,18.7892,18.7096,18.7675,147400.0
2010-08-20 14:55:00,25.9,25.91,25.85,25.86,97200.0,18.7603,18.7675,18.7241,18.7313,97200.0
2010-08-20 15:00:00,25.86,25.88,25.84,25.85,62800.0,18.7313,18.7458,18.7168,18.7241,62800.0
2010-08-20 15:05:00,25.85,25.88,25.84,25.88,52700.0,18.7241,18.7458,18.7168,18.7458,52700.0
2010-08-20 15:10:00,25.88,25.99,25.88,25.99,166900.0,18.7458,18.8255,18.7458,18.8255,166900.0
2010-08-20 15:15:00,25.98,25.99,25.94,25.94,157300.0,18.8182,18.8255,18.7892,18.7892,157300.0
2010-08-20 15:20:00,25.94,25.94,25.9,25.94,140400.0,18.7892,18.7892,18.7603,18.7892,140400.0
2010-08-20 15:25:00,25.94,25.98,25.93,25.98,73700.0,18.7892,18.8182,18.782,18.8182,73700.0
2010-08-20 15:30:00,25.97,26.0,25.95,25.97,152800.0,18.811,18.8327,18.7965,18.811,152800.0
2010-08-20 15:35:00,25.97,25.98,25.92,25.93,101400.0,18.811,18.8182,18.7748,18.782,101400.0
2010-08-20 15:40:00,25.94,25.98,25.92,25.92,138200.0,18.7892,18.8182,18.7748,18.7748,138200.0
2010-08-20 15:45:00,25.92,25.94,25.87,25.89,212900.0,18.7748,18.7892,18.7385,18.753,212900.0
2010-08-20 15:50:00,25.89,25.93,25.89,25.91,240700.0,18.753,18.782,18.753,18.7675,240700.0
2010-08-20 15:55:00,25.92,25.96,25.91,25.94,626400.0,18.7748,18.8037,18.7675,18.7892,626400.0
2010-08-23 09:30:00,26.11,26.17,25.96,25.98,289200.0,18.9124,18.9558,18.8037,18.8182,289200.0
2010-08-23 09:35:00,25.98,26.0,25.92,25.93,208400.0,18.8182,18.8327,18.7748,18.782,208400.0
2010-08-23 09:40:00,25.93,25.96,25.9,25.93,209200.0,18.782,18.8037,18.7603,18.782,209200.0
2010-08-23 09:45:00,25.93,25.96,25.9,25.91,172400.0,18.782,18.8037,18.7603,18.7675,172400.0
2010-08-23 09:50:00,25.91,25.93,25.8,25.82,194900.0,18.7675,18.782,18.6878,18.7023,194900.0
2010-08-23 09:55:00,25.82,25.85,25.72,25.72,198800.0,18.7023,18.7241,18.6299,18.6299,198800.0
2010-08-23 10:00:00,25.72,25.76,25.63,25.65,337700.0,18.6299,18.6589,18.5647,18.5792,337700.0
2010-08-23 10:05:00,25.65,25.68,25.64,25.67,192100.0,18.5792,18.6009,18.5719,18.5937,192100.0
2010-08-23 10:10:00,25.67,25.67,25.59,25.65,167100.0,18.5937,18.5937,18.5357,18.5792,167100.0
2010-08-23 10:15:00,25.65,25.7,25.6,25.7,129200.0,18.5792,18.6154,18.543,18.6154,129200.0
2010-08-23 10:20:00,25.7,25.7,25.59,25.61,145700.0,18.6154,18.6154,18.5357,18.5502,145700.0
2010-08-23 10:25:00,25.62,25.63,25.58,25.58,94400.0,18.5575,18.5647,18.5285,18.5285,94400.0
2010-08-23 10:30:00,25.58,25.68,25.57,25.66,157000.0,18.5285,18.6009,18.5212,18.5864,157000.0
2010-08-23 10:35:00,25.67,25.71,25.65,25.7,66100.0,18.5937,18.6227,18.5792,18.6154,66100.0
2010-08-23 10:40:00,25.7,25.76,25.67,25.71,176300.0,18.6154,18.6589,18.5937,18.6227,176300.0
2010-08-23 10:45:00,25.71,25.72,25.68,25.68,88300.0,18.6227,18.6299,18.6009,18.6009,88300.0
2010-08-23 10:50:00,25.69,25.72,25.67,25.71,115500.0,18.6082,18.6299,18.5937,18.6227,115500.0
2010-08-23 10:55:00,25.71,25.77,25.71,25.74,91300.0,18.6227,18.6661,18.6227,18.6444,91300.0
2010-08-23 11:00:00,25.74,25.75,25.68,25.68,55500.0,18.6444,18.6516,18.6009,18.6009,55500.0
2010-08-23 11:05:00,25.68,25.8,25.66,25.78,89100.0,18.6009,18.6878,18.5864,18.6734,89100.0
2010-08-23 11:10:00,25.78,25.8,25.75,25.8,226800.0,18.6734,18.6878,18.6516,18.6878,226800.0
2010-08-23 11:15:00,25.8,25.83,25.76,25.83,258600.0,18.6878,18.7096,18.6589,18.7096,258600.0
2010-08-23 11:20:00,25.83,25.84,25.73,25.76,127800.0,18.7096,18.7168,18.6371,18.6589,127800.0
2010-08-23 11:25:00,25.76,25.76,25.72,25.74,67500.0,18.6589,18.6589,18.6299,18.6444,67500.0
2010-08-23 11:30:00,25.74,25.82,25.73,25.82,56700.0,18.6444,18.7023,18.6371,18.7023,56700.0
2010-08-23 11:35:00,25.81,25.84,25.78,25.78,51800.0,18.6951,18.7168,18.6734,18.6734,51800.0
2010-08-23 11:40:00,25.78,25.82,25.76,25.8,51700.0,18.6734,18.7023,18.6589,18.6878,51700.0
2010-08-23 11:45:00,25.8,25.81,25.78,25.78,27100.0,18.6878,18.6951,18.6734,18.6734,27100.0
2010-08-23 11:50:00,25.78,25.78,25.74,25.75,43800.0,18.6734,18.6734,18.6444,18.6516,43800.0
2010-08-23 11:55:00,25.75,25.77,25.73,25.75,70800.0,18.6516,18.6661,18.6371,18.6516,70800.0
2010-08-23 12:00:00,25.75,25.78,25.73,25.76,54900.0,18.6516,18.6734,18.6371,18.6589,54900.0
2010-08-23 12:05:00,25.76,25.77,25.74,25.76,46500.0,18.6589,18.6661,18.6444,18.6589,46500.0
2010-08-23 12:10:00,25.76,25.77,25.74,25.77,25200.0,18.6589,18.6661,18.6444,18.6661,25200.0
2010-08-23 12:15:00,25.77,25.78,25.74,25.75,45300.0,18.6661,18.6734,18.6444,18.6516,45300.0
2010-08-23 12:20:00,25.75,25.77,25.73,25.74,38300.0,18.6516,18.6661,18.6371,18.6444,38300.0
2010-08-23 12:25:00,25.74,25.77,25.74,25.76,54500.0,18.6444,18.6661,18.6444,18.6589,54500.0
2010-08-23 12:30:00,25.75,25.77,25.75,25.75,52300.0,18.6516,18.6661,18.6516,18.6516,52300.0
2010-08-23 12:35:00,25.74,25.75,25.7,25.7,53200.0,18.6444,18.6516,18.6154,18.6154,53200.0
2010-08-23 12:40:00,25.7,25.73,25.69,25.73,67000.0,18.6154,18.6371,18.6082,18.6371,67000.0
2010-08-23 12:45:00,25.73,25.73,25.7,25.71,22000.0,18.6371,18.6371,18.6154,18.6227,22000.0
2010-08-23 12:50:00,25.71,25.73,25.71,25.72,42400.0,18.6227,18.6371,18.6227,18.6299,42400.0
2010-08-23 12:55:00,25.72,25.74,25.7,25.72,72200.0,18.6299,18.6444,18.6154,18.6299,72200.0
2010-08-23 13:00:00,25.72,25.72,25.67,25.7,41800.0,18.6299,18.6299,18.5937,18.6154,41800.0
2010-08-23 13:05:00,25.7,25.71,25.68,25.68,62600.0,18.6154,18.6227,18.6009,18.6009,62600.0
2010-08-23 13:10:00,25.67,25.67,25.63,25.65,161800.0,18.5937,18.5937,18.5647,18.5792,161800.0
2010-08-23 13:15:00,25.65,25.65,25.63,25.65,65900.0,18.5792,18.5792,18.5647,18.5792,65900.0
2010-08-23 13:20:00,25.65,25.66,25.63,25.64,97900.0,18.5792,18.5864,18.5647,18.5719,97900.0
2010-08-23 13:25:00,25.63,25.67,25.63,25.67,27800.0,18.5647,18.5937,18.5647,18.5937,27800.0
2010-08-23 13:30:00,25.67,25.68,25.65,25.66,58600.0,18.5937,18.6009,18.5792,18.5864,58600.0
2010-08-23 13:35:00,25.66,25.68,25.63,25.63,102900.0,18.5864,18.6009,18.5647,18.5647,102900.0
2010-08-23 13:40:00,25.63,25.64,25.6,25.61,51500.0,18.5647,18.5719,18.543,18.5502,51500.0
2010-08-23 13:45:00,25.62,25.67,25.61,25.66,38800.0,18.5575,18.5937,18.5502,18.5864,38800.0
2010-08-23 13:50:00,25.66,25.73,25.66,25.71,131000.0,18.5864,18.6371,18.5864,18.6227,131000.0
2010-08-23 13:55:00,25.71,25.72,25.68,25.72,124300.0,18.6227,18.6299,18.6009,18.6299,124300.0
2010-08-23 14:00:00,25.71,25.71,25.68,25.69,38400.0,18.6227,18.6227,18.6009,18.6082,38400.0
2010-08-23 14:05:00,25.68,25.78,25.68,25.76,47400.0,18.6009,18.6734,18.6009,18.6589,47400.0
2010-08-23 14:10:00,25.75,25.77,25.74,25.76,38600.0,18.6516,18.6661,18.6444,18.6589,38600.0
2010-08-23 14:15:00,25.77,25.79,25.73,25.75,128200.0,18.6661,18.6806,18.6371,18.6516,128200.0
2010-08-23 14:20:00,25.75,25.81,25.75,25.78,197100.0,18.6516,18.6951,18.6516,18.6734,197100.0
2010-08-23 14:25:00,25.78,25.8,25.76,25.77,27100.0,18.6734,18.6878,18.6589,18.6661,27100.0
2010-08-23 14:30:00,25.76,25.8,25.75,25.77,51500.0,18.6589,18.6878,18.6516,18.6661,51500.0
2010-08-23 14:35:00,25.78,25.81,25.77,25.78,74500.0,18.6734,18.6951,18.6661,18.6734,74500.0
2010-08-23 14:40:00,25.79,25.8,25.78,25.79,57900.0,18.6806,18.6878,18.6734,18.6806,57900.0
2010-08-23 14:45:00,25.79,25.79,25.76,25.76,53100.0,18.6806,18.6806,18.6589,18.6589,53100.0
2010-08-23 14:50:00,25.77,25.77,25.75,25.77,28200.0,18.6661,18.6661,18.6516,18.6661,28200.0
2010-08-23 14:55:00,25.76,25.81,25.76,25.77,85800.0,18.6589,18.6951,18.6589,18.6661,85800.0
2010-08-23 15:00:00,25.77,25.79,25.75,25.79,61000.0,18.6661,18.6806,18.6516,18.6806,61000.0
2010-08-23 15:05:00,25.79,25.8,25.76,25.77,80600.0,18.6806,18.6878,18.6589,18.6661,80600.0
2010-08-23 15:10:00,25.78,25.82,25.77,25.82,104600.0,18.6734,18.7023,18.6661,18.7023,104600.0
2010-08-23 15:15:00,25.82,25.87,25.81,25.84,149500.0,18.7023,18.7385,18.6951,18.7168,149500.0
2010-08-23 15:20:00,25.84,25.85,25.82,25.82,105100.0,18.7168,18.7241,18.7023,18.7023,105100.0
2010-08-23 15:25:00,25.83,25.83,25.74,25.75,201300.0,18.7096,18.7096,18.6444,18.6516,201300.0
2010-08-23 15:30:00,25.76,25.77,25.74,25.75,127300.0,18.6589,18.6661,18.6444,18.6516,127300.0
2010-08-23 15:35:00,25.75,25.75,25.68,25.69,160800.0,18.6516,18.6516,18.6009,18.6082,160800.0
2010-08-23 15:40:00,25.69,25.73,25.68,25.68,162800.0,18.6082,18.6371,18.6009,18.6009,162800.0
2010-08-23 15:45:00,25.68,25.72,25.65,25.71,325500.0,18.6009,18.6299,18.5792,18.6227,325500.0
2010-08-23 15:50:00,25.71,25.72,25.67,25.7,207200.0,18.6227,18.6299,18.5937,18.6154,207200.0
2010-08-23 15:55:00,25.71,25.72,25.7,25.7,486300.0,18.6227,18.6299,18.6154,18.6154,486300.0
2010-08-24 09:30:00,25.31,25.42,25.07,25.17,514500.0,18.3329,18.4126,18.1591,18.2315,514500.0
2010-08-24 09:35:00,25.17,25.24,25.07,25.24,284000.0,18.2315,18.2822,18.1591,18.2822,284000.0
2010-08-24 09:40:00,25.24,25.3,25.21,25.22,117400.0,18.2822,18.3257,18.2605,18.2677,117400.0
2010-08-24 09:45:00,25.22,25.25,25.2,25.25,129900.0,18.2677,18.2895,18.2532,18.2895,129900.0
2010-08-24 09:50:00,25.25,25.25,25.16,25.16,103200.0,18.2895,18.2895,18.2243,18.2243,103200.0
2010-08-24 09:55:00,25.17,25.26,25.17,25.23,186300.0,18.2315,18.2967,18.2315,18.275,186300.0
2010-08-24 10:00:00,25.22,25.22,25.07,25.16,377200.0,18.2677,18.2677,18.1591,18.2243,377200.0
2010-08-24 10:05:00,25.16,25.17,25.09,25.12,197600.0,18.2243,18.2315,18.1736,18.1953,197600.0
2010-08-24 10:10:00,25.11,25.16,25.1,25.15,405700.0,18.188,18.2243,18.1808,18.217,405700.0
2010-08-24 10:15:00,25.15,25.25,25.15,25.21,111600.0,18.217,18.2895,18.217,18.2605,111600.0
2010-08-24 10:20:00,25.22,25.3,25.2,25.27,139000.0,18.2677,18.3257,18.2532,18.3039,139000.0
2010-08-24 10:25:00,25.27,25.33,25.22,25.22,67400.0,18.3039,18.3474,18.2677,18.2677,67400.0
2010-08-24 10:30:00,25.21,25.24,25.11,25.13,98300.0,18.2605,18.2822,18.188,18.2025,98300.0
2010-08-24 10:35:00,25.14,25.23,25.12,25.22,155100.0,18.2098,18.275,18.1953,18.2677,155100.0
2010-08-24 10:40:00,25.22,25.29,25.2,25.2,137500.0,18.2677,18.3184,18.2532,18.2532,137500.0
2010-08-24 10:45:00,25.21,25.23,25.16,25.22,50900.0,18.2605,18.275,18.2243,18.2677,50900.0
2010-08-24 10:50:00,25.22,25.24,25.21,25.22,245600.0,18.2677,18.2822,18.2605,18.2677,245600.0
2010-08-24 10:55:00,25.23,25.33,25.23,25.31,275000.0,18.275,18.3474,18.275,18.3329,275000.0
2010-08-24 11:00:00,25.31,25.4,25.31,25.38,147500.0,18.3329,18.3981,18.3329,18.3836,147500.0
2010-08-24 11:05:00,25.37,25.4,25.33,25.34,60400.0,18.3764,18.3981,18.3474,18.3546,60400.0
2010-08-24 11:10:00,25.33,25.35,25.29,25.29,134200.0,18.3474,18.3619,18.3184,18.3184,134200.0
2010-08-24 11:15:00,25.29,25.3,25.25,25.26,87500.0,18.3184,18.3257,18.2895,18.2967,87500.0
2010-08-24 11:20:00,25.26,25.3,25.24,25.27,115800.0,18.2967,18.3257,18.2822,18.3039,115800.0
2010-08-24 11:25:00,25.27,25.29,25.25,25.28,73300.0,18.3039,18.3184,18.2895,18.3112,73300.0
2010-08-24 11:30:00,25.29,25.3,25.25,25.29,67500.0,18.3184,18.3257,18.2895,18.3184,67500.0
2010-08-24 11:35:00,25.29,25.34,25.28,25.31,102100.0,18.3184,18.3546,18.3112,18.3329,102100.0
2010-08-24 11:40:00,25.31,25.39,25.31,25.35,90200.0,18.3329,18.3909,18.3329,18.3619,90200.0
2010-08-24 11:45:00,25.34,25.35,25.28,25.29,48400.0,18.3546,18.3619,18.3112,18.3184,48400.0
2010-08-24 11:50:00,25.29,25.33,25.27,25.31,78100.0,18.3184,18.3474,18.3039,18.3329,78100.0
2010-08-24 11:55:00,25.31,25.32,25.26,25.27,69600.0,18.3329,18.3402,18.2967,18.3039,69600.0
2010-08-24 12:00:00,25.26,25.27,25.23,25.26,113600.0,18.2967,18.3039,18.275,18.2967,113600.0
2010-08-24 12:05:00,25.26,25.3,25.25,25.28,24700.0,18.2967,18.3257,18.2895,18.3112,24700.0
2010-08-24 12:10:00,25.28,25.32,25.26,25.26,28000.0,18.3112,18.3402,18.2967,18.2967,28000.0
2010-08-24 12:15:00,25.27,25.3,25.24,25.24,88400.0,18.3039,18.3257,18.2822,18.2822,88400.0
2010-08-24 12:20:00,25.25,25.25,25.22,25.24,85500.0,18.2895,18.2895,18.2677,18.2822,85500.0
2010-08-24 12:25:00,25.24,25.25,25.18,25.19,47300.0,18.2822,18.2895,18.2388,18.246,47300.0
2010-08-24 12:30:00,25.2,25.27,25.2,25.24,98600.0,18.2532,18.3039,18.2532,18.2822,98600.0
2010-08-24 12:35:00,25.24,25.27,25.22,25.25,132800.0,18.2822,18.3039,18.2677,18.2895,132800.0
2010-08-24 12:40:00,25.25,25.27,25.24,25.26,43200.0,18.2895,18.3039,18.2822,18.2967,43200.0
2010-08-24 12:45:00,25.26,25.27,25.24,25.25,26900.0,18.2967,18.3039,18.2822,18.2895,26900.0
2010-08-24 12:50:00,25.25,25.27,25.24,25.25,83800.0,18.2895,18.3039,18.2822,18.2895,83800.0
2010-08-24 12:55:00,25.25,25.28,25.24,25.24,52600.0,18.2895,18.3112,18.2822,18.2822,52600.0
2010-08-24 13:00:00,25.24,25.25,25.21,25.22,28400.0,18.2822,18.2895,18.2605,18.2677,28400.0
2010-08-24 13:05:00,25.22,25.24,25.19,25.19,75400.0,18.2677,18.2822,18.246,18.246,75400.0
2010-08-24 13:10:00,25.19,25.23,25.19,25.22,44400.0,18.246,18.275,18.246,18.2677,44400.0
2010-08-24 13:15:00,25.22,25.24,25.21,25.22,31600.0,18.2677,18.2822,18.2605,18.2677,31600.0
2010-08-24 13:20:00,25.22,25.25,25.21,25.25,29300.0,18.2677,18.2895,18.2605,18.2895,29300.0
2010-08-24 13:25:00,25.24,25.32,25.23,25.31,33000.0,18.2822,18.3402,18.275,18.3329,33000.0
2010-08-24 13:30:00,25.31,25.31,25.25,25.28,45300.0,18.3329,18.3329,18.2895,18.3112,45300.0
2010-08-24 13:35:00,25.28,25.28,25.26,25.26,29600.0,18.3112,18.3112,18.2967,18.2967,29600.0
2010-08-24 13:40:00,25.26,25.29,25.19,25.19,51800.0,18.2967,18.3184,18.246,18.246,51800.0
2010-08-24 13:45:00,25.19,25.2,25.15,25.16,61700.0,18.246,18.2532,18.217,18.2243,61700.0
2010-08-24 13:50:00,25.16,25.18,25.15,25.17,103600.0,18.2243,18.2388,18.217,18.2315,103600.0
2010-08-24 13:55:00,25.16,25.18,25.15,25.17,44100.0,18.2243,18.2388,18.217,18.2315,44100.0
2010-08-24 14:00:00,25.17,25.23,25.15,25.21,96600.0,18.2315,18.275,18.217,18.2605,96600.0
2010-08-24 14:05:00,25.21,25.23,25.2,25.23,72800.0,18.2605,18.275,18.2532,18.275,72800.0
2010-08-24 14:10:00,25.24,25.24,25.2,25.21,67900.0,18.2822,18.2822,18.2532,18.2605,67900.0
2010-08-24 14:15:00,25.22,25.26,25.21,25.25,109000.0,18.2677,18.2967,18.2605,18.2895,109000.0
2010-08-24 14:20:00,25.25,25.26,25.23,25.25,52000.0,18.2895,18.2967,18.275,18.2895,52000.0
2010-08-24 14:25:00,25.25,25.26,25.21,25.22,48900.0,18.2895,18.2967,18.2605,18.2677,48900.0
2010-08-24 14:30:00,25.22,25.24,25.19,25.22,111900.0,18.2677,18.2822,18.246,18.2677,111900.0
2010-08-24 14:35:00,25.22,25.3,25.21,25.3,59700.0,18.2677,18.3257,18.2605,18.3257,59700.0
2010-08-24 14:40:00,25.3,25.32,25.25,25.27,83700.0,18.3257,18.3402,18.2895,18.3039,83700.0
2010-08-24 14:45:00,25.27,25.31,25.25,25.27,47300.0,18.3039,18.3329,18.2895,18.3039,47300.0
2010-08-24 14:50:00,25.27,25.29,25.24,25.28,46900.0,18.3039,18.3184,18.2822,18.3112,46900.0
2010-08-24 14:55:00,25.28,25.29,25.26,25.28,82100.0,18.3112,18.3184,18.2967,18.3112,82100.0
2010-08-24 15:00:00,25.29,25.31,25.26,25.31,59600.0,18.3184,18.3329,18.2967,18.3329,59600.0
2010-08-24 15:05:00,25.3,25.33,25.29,25.32,72100.0,18.3257,18.3474,18.3184,18.3402,72100.0
2010-08-24 15:10:00,25.32,25.33,25.28,25.29,180700.0,18.3402,18.3474,18.3112,18.3184,180700.0
2010-08-24 15:15:00,25.29,25.32,25.29,25.31,88800.0,18.3184,18.3402,18.3184,18.3329,88800.0
2010-08-24 15:20:00,25.31,25.36,25.28,25.35,115700.0,18.3329,18.3691,18.3112,18.3619,115700.0
2010-08-24 15:25:00,25.36,25.37,25.32,25.34,111400.0,18.3691,18.3764,18.3402,18.3546,111400.0
2010-08-24 15:30:00,25.33,25.34,25.3,25.3,188700.0,18.3474,18.3546,18.3257,18.3257,188700.0
2010-08-24 15:35:00,25.29,25.31,25.19,25.2,507400.0,18.3184,18.3329,18.246,18.2532,507400.0
2010-08-24 15:40:00,25.2,25.22,25.17,25.19,233500.0,18.2532,18.2677,18.2315,18.246,233500.0
2010-08-24 15:45:00,25.18,25.2,25.14,25.2,311800.0,18.2388,18.2532,18.2098,18.2532,311800.0
2010-08-24 15:50:00,25.2,25.2,25.14,25.14,289200.0,18.2532,18.2532,18.2098,18.2098,289200.0
2010-08-24 15:55:00,25.14,25.15,25.08,25.09,1496200.0,18.2098,18.217,18.1663,18.1736,1496200.0
2010-08-25 09:30:00,24.89,25.11,24.89,25.07,279100.0,18.0287,18.188,18.0287,18.1591,279100.0
2010-08-25 09:35:00,25.07,25.12,24.98,25.12,147300.0,18.1591,18.1953,18.0939,18.1953,147300.0
2010-08-25 09:40:00,25.13,25.13,24.89,24.91,172500.0,18.2025,18.2025,18.0287,18.0432,172500.0
2010-08-25 09:45:00,24.92,24.95,24.81,24.81,124500.0,18.0504,18.0722,17.9707,17.9707,124500.0
2010-08-25 09:50:00,24.82,24.89,24.81,24.87,94800.0,17.978,18.0287,17.9707,18.0142,94800.0
2010-08-25 09:55:00,24.87,24.89,24.81,24.89,84900.0,18.0142,18.0287,17.9707,18.0287,84900.0
2010-08-25 10:00:00,24.89,24.91,24.79,24.87,606000.0,18.0287,18.0432,17.9563,18.0142,606000.0
2010-08-25 10:05:00,24.86,24.98,24.85,24.95,185600.0,18.007,18.0939,17.9997,18.0722,185600.0
2010-08-25 10:10:00,24.94,24.94,24.86,24.88,89500.0,18.0649,18.0649,18.007,18.0215,89500.0
2010-08-25 10:15:00,24.87,24.95,24.87,24.92,152700.0,18.0142,18.0722,18.0142,18.0504,152700.0
2010-08-25 10:20:00,24.92,24.93,24.87,24.91,42900.0,18.0504,18.0577,18.0142,18.0432,42900.0
2010-08-25 10:25:00,24.91,24.94,24.88,24.88,71600.0,18.0432,18.0649,18.0215,18.0215,71600.0
2010-08-25 10:30:00,24.88,24.9,24.83,24.84,147500.0,18.0215,18.0359,17.9852,17.9925,147500.0
2010-08-25 10:35:00,24.85,24.87,24.8,24.82,105400.0,17.9997,18.0142,17.9635,17.978,105400.0
2010-08-25 10:40:00,24.83,24.86,24.82,24.85,112900.0,17.9852,18.007,17.978,17.9997,112900.0
2010-08-25 10:45:00,24.85,24.88,24.82,24.88,176300.0,17.9997,18.0215,17.978,18.0215,176300.0
2010-08-25 10:50:00,24.88,24.9,24.83,24.83,124400.0,18.0215,18.0359,17.9852,17.9852,124400.0
2010-08-25 10:55:00,24.84,24.9,24.84,24.87,157300.0,17.9925,18.0359,17.9925,18.0142,157300.0
2010-08-25 11:00:00,24.87,24.91,24.86,24.87,128000.0,18.0142,18.0432,18.007,18.0142,128000.0
2010-08-25 11:05:00,24.87,24.88,24.84,24.85,152400.0,18.0142,18.0215,17.9925,17.9997,152400.0
2010-08-25 11:10:00,24.85,24.88,24.8,24.85,215100.0,17.9997,18.0215,17.9635,17.9997,215100.0
2010-08-25 11:15:00,24.85,24.88,24.84,24.88,95000.0,17.9997,18.0215,17.9925,18.0215,95000.0
2010-08-25 11:20:00,24.88,24.9,24.85,24.87,298000.0,18.0215,18.0359,17.9997,18.0142,298000.0
2010-08-25 11:25:00,24.87,24.92,24.86,24.89,108600.0,18.0142,18.0504,18.007,18.0287,108600.0
2010-08-25 11:30:00,24.9,24.91,24.87,24.89,121100.0,18.0359,18.0432,18.0142,18.0287,121100.0
2010-08-25 11:35:00,24.88,24.93,24.88,24.91,188100.0,18.0215,18.0577,18.0215,18.0432,188100.0
2010-08-25 11:40:00,24.91,24.91,24.86,24.88,56900.0,18.0432,18.0432,18.007,18.0215,56900.0
2010-08-25 11:45:00,24.88,24.9,24.85,24.85,29900.0,18.0215,18.0359,17.9997,17.9997,29900.0
2010-08-25 11:50:00,24.85,24.89,24.85,24.88,39000.0,17.9997,18.0287,17.9997,18.0215,39000.0
2010-08-25 11:55:00,24.88,24.97,24.88,24.95,107400.0,18.0215,18.0866,18.0215,18.0722,107400.0
2010-08-25 12:00:00,24.95,24.97,24.94,24.97,52800.0,18.0722,18.0866,18.0649,18.0866,52800.0
2010-08-25 12:05:00,24.96,25.03,24.96,25.0,149600.0,18.0794,18.1301,18.0794,18.1084,149600.0
2010-08-25 12:10:00,25.0,25.02,24.98,24.98,61900.0,18.1084,18.1229,18.0939,18.0939,61900.0
2010-08-25 12:15:00,24.98,25.0,24.97,25.0,38600.0,18.0939,18.1084,18.0866,18.1084,38600.0
2010-08-25 12:20:00,25.0,25.0,24.93,24.95,51200.0,18.1084,18.1084,18.0577,18.0722,51200.0
2010-08-25 12:25:00,24.96,24.97,24.95,24.95,23700.0,18.0794,18.0866,18.0722,18.0722,23700.0
2010-08-25 12:30:00,24.95,25.01,24.93,24.96,95500.0,18.0722,18.1156,18.0577,18.0794,95500.0
2010-08-25 12:35:00,24.96,24.96,24.9,24.9,35000.0,18.0794,18.0794,18.0359,18.0359,35000.0
2010-08-25 12:40:00,24.9,24.9,24.84,24.87,71700.0,18.0359,18.0359,17.9925,18.0142,71700.0
2010-08-25 12:45:00,24.87,24.88,24.86,24.87,28100.0,18.0142,18.0215,18.007,18.0142,28100.0
2010-08-25 12:50:00,24.87,24.89,24.86,24.87,50700.0,18.0142,18.0287,18.007,18.0142,50700.0
2010-08-25 12:55:00,24.86,24.87,24.84,24.86,34900.0,18.007,18.0142,17.9925,18.007,34900.0
2010-08-25 13:00:00,24.86,24.89,24.84,24.88,36500.0,18.007,18.0287,17.9925,18.0215,36500.0
2010-08-25 13:05:00,24.89,24.92,24.87,24.87,47700.0,18.0287,18.0504,18.0142,18.0142,47700.0
2010-08-25 13:10:00,24.87,24.89,24.86,24.86,58200.0,18.0142,18.0287,18.007,18.007,58200.0
2010-08-25 13:15:00,24.86,24.89,24.85,24.89,53100.0,18.007,18.0287,17.9997,18.0287,53100.0
2010-08-25 13:20:00,24.88,24.89,24.85,24.85,43300.0,18.0215,18.0287,17.9997,17.9997,43300.0
2010-08-25 13:25:00,24.87,24.89,24.84,24.85,66000.0,18.0142,18.0287,17.9925,17.9997,66000.0
2010-08-25 13:30:00,24.86,24.88,24.83,24.86,41800.0,18.007,18.0215,17.9852,18.007,41800.0
2010-08-25 13:35:00,24.87,24.9,24.86,24.89,16300.0,18.0142,18.0359,18.007,18.0287,16300.0
2010-08-25 13:40:00,24.9,24.97,24.9,24.96,37700.0,18.0359,18.0866,18.0359,18.0794,37700.0
2010-08-25 13:45:00,24.97,24.97,24.95,24.96,30000.0,18.0866,18.0866,18.0722,18.0794,30000.0
2010-08-25 13:50:00,24.96,24.96,24.92,24.94,48100.0,18.0794,18.0794,18.0504,18.0649,48100.0
2010-08-25 13:55:00,24.94,24.99,24.94,24.94,82700.0,18.0649,18.1011,18.0649,18.0649,82700.0
2010-08-25 14:00:00,24.94,24.99,24.93,24.99,41800.0,18.0649,18.1011,18.0577,18.1011,41800.0
2010-08-25 14:05:00,24.99,25.03,24.99,24.99,109400.0,18.1011,18.1301,18.1011,18.1011,109400.0
2010-08-25 14:10:00,24.99,25.05,24.97,25.01,100100.0,18.1011,18.1446,18.0866,18.1156,100100.0
2010-08-25 14:15:00,25.01,25.02,24.97,24.97,63200.0,18.1156,18.1229,18.0866,18.0866,63200.0
2010-08-25 14:20:00,24.97,24.98,24.95,24.98,50600.0,18.0866,18.0939,18.0722,18.0939,50600.0
2010-08-25 14:25:00,24.98,24.98,24.93,24.93,70400.0,18.0939,18.0939,18.0577,18.0577,70400.0
2010-08-25 14:30:00,24.94,25.02,24.92,25.01,77000.0,18.0649,18.1229,18.0504,18.1156,77000.0
2010-08-25 14:35:00,25.01,25.13,25.01,25.08,144600.0,18.1156,18.2025,18.1156,18.1663,144600.0
2010-08-25 14:40:00,25.08,25.12,25.07,25.07,69400.0,18.1663,18.1953,18.1591,18.1591,69400.0
2010-08-25 14:45:00,25.07,25.13,25.05,25.1,99500.0,18.1591,18.2025,18.1446,18.1808,99500.0
2010-08-25 14:50:00,25.1,25.11,25.06,25.09,76900.0,18.1808,18.188,18.1518,18.1736,76900.0
2010-08-25 14:55:00,25.08,25.09,25.05,25.08,55500.0,18.1663,18.1736,18.1446,18.1663,55500.0
2010-08-25 15:00:00,25.09,25.11,25.06,25.07,71700.0,18.1736,18.188,18.1518,18.1591,71700.0
2010-08-25 15:05:00,25.07,25.09,25.03,25.03,100600.0,18.1591,18.1736,18.1301,18.1301,100600.0
2010-08-25 15:10:00,25.03,25.08,25.03,25.06,71200.0,18.1301,18.1663,18.1301,18.1518,71200.0
2010-08-25 15:15:00,25.05,25.07,24.99,25.01,75900.0,18.1446,18.1591,18.1011,18.1156,75900.0
2010-08-25 15:20:00,25.0,25.02,24.96,24.97,85200.0,18.1084,18.1229,18.0794,18.0866,85200.0
2010-08-25 15:25:00,24.98,25.0,24.93,24.94,112500.0,18.0939,18.1084,18.0577,18.0649,112500.0
2010-08-25 15:30:00,24.94,25.08,24.93,25.08,259400.0,18.0649,18.1663,18.0577,18.1663,259400.0
2010-08-25 15:35:00,25.08,25.15,25.06,25.13,286100.0,18.1663,18.217,18.1518,18.2025,286100.0
2010-08-25 15:40:00,25.13,25.19,25.1,25.18,240600.0,18.2025,18.246,18.1808,18.2388,240600.0
2010-08-25 15:45:00,25.18,25.23,25.15,25.16,160700.0,18.2388,18.275,18.217,18.2243,160700.0
2010-08-25 15:50:00,25.16,25.18,25.09,25.1,264500.0,18.2243,18.2388,18.1736,18.1808,264500.0
2010-08-25 15:55:00,25.09,25.12,25.08,25.09,483500.0,18.1736,18.1953,18.1663,18.1736,483500.0
2010-08-26 09:30:00,25.18,25.18,24.97,24.98,225600.0,18.2388,18.2388,18.0866,18.0939,225600.0
2010-08-26 09:35:00,24.98,25.04,24.91,24.96,158600.0,18.0939,18.1373,18.0432,18.0794,158600.0
2010-08-26 09:40:00,24.95,24.98,24.9,24.95,274800.0,18.0722,18.0939,18.0359,18.0722,274800.0
2010-08-26 09:45:00,24.95,25.15,24.94,25.1,229100.0,18.0722,18.217,18.0649,18.1808,229100.0
2010-08-26 09:50:00,25.09,25.1,24.9,24.9,257000.0,18.1736,18.1808,18.0359,18.0359,257000.0
2010-08-26 09:55:00,24.9,24.96,24.9,24.94,130500.0,18.0359,18.0794,18.0359,18.0649,130500.0
2010-08-26 10:00:00,24.94,25.01,24.92,24.98,150000.0,18.0649,18.1156,18.0504,18.0939,150000.0
2010-08-26 10:05:00,24.97,25.02,24.94,25.0,181800.0,18.0866,18.1229,18.0649,18.1084,181800.0
2010-08-26 10:10:00,25.0,25.09,24.98,25.07,145800.0,18.1084,18.1736,18.0939,18.1591,145800.0
2010-08-26 10:15:00,25.06,25.07,24.98,25.01,150400.0,18.1518,18.1591,18.0939,18.1156,150400.0
2010-08-26 10:20:00,25.01,25.03,24.98,25.0,165300.0,18.1156,18.1301,18.0939,18.1084,165300.0
2010-08-26 10:25:00,25.0,25.0,24.94,24.95,199600.0,18.1084,18.1084,18.0649,18.0722,199600.0
2010-08-26 10:30:00,24.95,24.98,24.91,24.94,156900.0,18.0722,18.0939,18.0432,18.0649,156900.0
2010-08-26 10:35:00,24.93,25.0,24.93,24.96,151700.0,18.0577,18.1084,18.0577,18.0794,151700.0
2010-08-26 10:40:00,24.96,24.99,24.93,24.94,135000.0,18.0794,18.1011,18.0577,18.0649,135000.0
2010-08-26 10:45:00,24.94,24.97,24.89,24.95,181100.0,18.0649,18.0866,18.0287,18.0722,181100.0
2010-08-26 10:50:00,24.96,24.97,24.9,24.93,217900.0,18.0794,18.0866,18.0359,18.0577,217900.0
2010-08-26 10:55:00,24.93,24.93,24.89,24.91,119600.0,18.0577,18.0577,18.0287,18.0432,119600.0
2010-08-26 11:00:00,24.91,24.92,24.85,24.86,135200.0,18.0432,18.0504,17.9997,18.007,135200.0
2010-08-26 11:05:00,24.86,24.86,24.75,24.8,453600.0,18.007,18.007,17.9273,17.9635,453600.0
2010-08-26 11:10:00,24.79,24.83,24.76,24.82,136100.0,17.9563,17.9852,17.9345,17.978,136100.0
2010-08-26 11:15:00,24.81,24.84,24.8,24.84,131100.0,17.9707,17.9925,17.9635,17.9925,131100.0
2010-08-26 11:20:00,24.84,24.85,24.79,24.79,90600.0,17.9925,17.9997,17.9563,17.9563,90600.0
2010-08-26 11:25:00,24.8,24.81,24.76,24.81,143900.0,17.9635,17.9707,17.9345,17.9707,143900.0
2010-08-26 11:30:00,24.81,24.82,24.79,24.82,115600.0,17.9707,17.978,17.9563,17.978,115600.0
2010-08-26 11:35:00,24.82,24.86,24.8,24.8,104000.0,17.978,18.007,17.9635,17.9635,104000.0
2010-08-26 11:40:00,24.81,24.83,24.72,24.75,178100.0,17.9707,17.9852,17.9056,17.9273,178100.0
2010-08-26 11:45:00,24.75,24.77,24.73,24.76,74000.0,17.9273,17.9418,17.9128,17.9345,74000.0
2010-08-26 11:50:00,24.76,24.77,24.66,24.68,155900.0,17.9345,17.9418,17.8621,17.8766,155900.0
2010-08-26 11:55:00,24.68,24.75,24.66,24.75,130100.0,17.8766,17.9273,17.8621,17.9273,130100.0
2010-08-26 12:00:00,24.75,24.75,24.7,24.7,135600.0,17.9273,17.9273,17.8911,17.8911,135600.0
2010-08-26 12:05:00,24.7,24.71,24.66,24.68,91300.0,17.8911,17.8983,17.8621,17.8766,91300.0
2010-08-26 12:10:00,24.68,24.68,24.65,24.67,74600.0,17.8766,17.8766,17.8549,17.8693,74600.0
2010-08-26 12:15:00,24.66,24.66,24.58,24.61,134300.0,17.8621,17.8621,17.8042,17.8259,134300.0
2010-08-26 12:20:00,24.62,24.67,24.61,24.67,64800.0,17.8331,17.8693,17.8259,17.8693,64800.0
2010-08-26 12:25:00,24.67,24.67,24.63,24.65,59000.0,17.8693,17.8693,17.8404,17.8549,59000.0
2010-08-26 12:30:00,24.65,24.71,24.65,24.71,120000.0,17.8549,17.8983,17.8549,17.8983,120000.0
2010-08-26 12:35:00,24.71,24.75,24.7,24.7,132600.0,17.8983,17.9273,17.8911,17.8911,132600.0
2010-08-26 12:40:00,24.7,24.72,24.67,24.7,124400.0,17.8911,17.9056,17.8693,17.8911,124400.0
2010-08-26 12:45:00,24.7,24.7,24.64,24.64,140900.0,17.8911,17.8911,17.8476,17.8476,140900.0
2010-08-26 12:50:00,24.65,24.66,24.59,24.59,126800.0,17.8549,17.8621,17.8114,17.8114,126800.0
2010-08-26 12:55:00,24.59,24.7,24.56,24.7,173600.0,17.8114,17.8911,17.7897,17.8911,173600.0
2010-08-26 13:00:00,24.7,24.71,24.67,24.69,202900.0,17.8911,17.8983,17.8693,17.8838,202900.0
2010-08-26 13:05:00,24.69,24.7,24.68,24.7,165000.0,17.8838,17.8911,17.8766,17.8911,165000.0
2010-08-26 13:10:00,24.7,24.7,24.68,24.68,116500.0,17.8911,17.8911,17.8766,17.8766,116500.0
2010-08-26 13:15:00,24.69,24.7,24.69,24.7,76900.0,17.8838,17.8911,17.8838,17.8911,76900.0
2010-08-26 13:20:00,24.7,24.77,24.69,24.76,256300.0,17.8911,17.9418,17.8838,17.9345,256300.0
2010-08-26 13:25:00,24.76,24.8,24.75,24.79,151800.0,17.9345,17.9635,17.9273,17.9563,151800.0
2010-08-26 13:30:00,24.78,24.8,24.77,24.77,149800.0,17.949,17.9635,17.9418,17.9418,149800.0
2010-08-26 13:35:00,24.77,24.81,24.76,24.81,193200.0,17.9418,17.9707,17.9345,17.9707,193200.0
2010-08-26 13:40:00,24.81,24.83,24.78,24.79,149400.0,17.9707,17.9852,17.949,17.9563,149400.0
2010-08-26 13:45:00,24.79,24.8,24.74,24.74,104600.0,17.9563,17.9635,17.92,17.92,104600.0
2010-08-26 13:50:00,24.74,24.76,24.73,24.73,68000.0,17.92,17.9345,17.9128,17.9128,68000.0
2010-08-26 13:55:00,24.73,24.74,24.66,24.68,76000.0,17.9128,17.92,17.8621,17.8766,76000.0
2010-08-26 14:00:00,24.68,24.74,24.68,24.72,72600.0,17.8766,17.92,17.8766,17.9056,72600.0
2010-08-26 14:05:00,24.72,24.73,24.67,24.67,130500.0,17.9056,17.9128,17.8693,17.8693,130500.0
2010-08-26 14:10:00,24.67,24.67,24.58,24.62,182000.0,17.8693,17.8693,17.8042,17.8331,182000.0
2010-08-26 14:15:00,24.62,24.62,24.56,24.59,247400.0,17.8331,17.8331,17.7897,17.8114,247400.0
2010-08-26 14:20:00,24.59,24.6,24.54,24.56,321800.0,17.8114,17.8186,17.7752,17.7897,321800.0
2010-08-26 14:25:00,24.56,24.56,24.52,24.53,167300.0,17.7897,17.7897,17.7607,17.7679,167300.0
2010-08-26 14:30:00,24.53,24.53,24.5,24.5,126000.0,17.7679,17.7679,17.7462,17.7462,126000.0
2010-08-26 14:35:00,24.51,24.51,24.48,24.5,182600.0,17.7534,17.7534,17.7317,17.7462,182600.0
2010-08-26 14:40:00,24.5,24.5,24.48,24.5,100300.0,17.7462,17.7462,17.7317,17.7462,100300.0
2010-08-26 14:45:00,24.49,24.5,24.45,24.47,193600.0,17.739,17.7462,17.71,17.7245,193600.0
2010-08-26 14:50:00,24.47,24.5,24.47,24.49,130700.0,17.7245,17.7462,17.7245,17.739,130700.0
2010-08-26 14:55:00,24.48,24.49,24.42,24.45,167200.0,17.7317,17.739,17.6883,17.71,167200.0
2010-08-26 15:00:00,24.45,24.51,24.44,24.51,308700.0,17.71,17.7534,17.7027,17.7534,308700.0
2010-08-26 15:05:00,24.5,24.57,24.5,24.57,232100.0,17.7462,17.7969,17.7462,17.7969,232100.0
2010-08-26 15:10:00,24.57,24.58,24.53,24.57,196100.0,17.7969,17.8042,17.7679,17.7969,196100.0
2010-08-26 15:15:00,24.57,24.6,24.54,24.59,232400.0,17.7969,17.8186,17.7752,17.8114,232400.0
2010-08-26 15:20:00,24.59,24.63,24.58,24.59,175100.0,17.8114,17.8404,17.8042,17.8114,175100.0
2010-08-26 15:25:00,24.58,24.59,24.57,24.58,155500.0,17.8042,17.8114,17.7969,17.8042,155500.0
2010-08-26 15:30:00,24.58,24.6,24.56,24.6,148700.0,17.8042,17.8186,17.7897,17.8186,148700.0
2010-08-26 15:35:00,24.59,24.63,24.59,24.63,250000.0,17.8114,17.8404,17.8114,17.8404,250000.0
2010-08-26 15:40:00,24.63,24.75,24.63,24.73,381900.0,17.8404,17.9273,17.8404,17.9128,381900.0
2010-08-26 15:45:00,24.73,24.75,24.69,24.74,320800.0,17.9128,17.9273,17.8838,17.92,320800.0
2010-08-26 15:50:00,24.73,24.74,24.67,24.71,500700.0,17.9128,17.92,17.8693,17.8983,500700.0
2010-08-26 15:55:00,24.71,24.72,24.6,24.62,900100.0,17.8983,17.9056,17.8186,17.8331,900100.0
2010-08-27 09:30:00,24.81,24.82,24.5,24.66,193600.0,17.9707,17.978,17.7462,17.8621,193600.0
2010-08-27 09:35:00,24.66,24.75,24.6,24.61,137100.0,17.8621,17.9273,17.8186,17.8259,137100.0
2010-08-27 09:40:00,24.61,24.7,24.58,24.64,133700.0,17.8259,17.8911,17.8042,17.8476,133700.0
2010-08-27 09:45:00,24.62,24.72,24.59,24.68,125300.0,17.8331,17.9056,17.8114,17.8766,125300.0
2010-08-27 09:50:00,24.68,24.7,24.63,24.69,146500.0,17.8766,17.8911,17.8404,17.8838,146500.0
2010-08-27 09:55:00,24.69,24.72,24.55,24.59,433400.0,17.8838,17.9056,17.7824,17.8114,433400.0
2010-08-27 10:00:00,24.6,24.64,24.39,24.54,481300.0,17.8186,17.8476,17.6665,17.7752,481300.0
2010-08-27 10:05:00,24.54,24.55,24.43,24.52,334200.0,17.7752,17.7824,17.6955,17.7607,334200.0
2010-08-27 10:10:00,24.53,24.65,24.51,24.63,296000.0,17.7679,17.8549,17.7534,17.8404,296000.0
2010-08-27 10:15:00,24.63,24.7,24.6,24.65,255000.0,17.8404,17.8911,17.8186,17.8549,255000.0
2010-08-27 10:20:00,24.64,24.64,24.53,24.61,155700.0,17.8476,17.8476,17.7679,17.8259,155700.0
2010-08-27 10:25:00,24.61,24.69,24.61,24.67,285400.0,17.8259,17.8838,17.8259,17.8693,285400.0
2010-08-27 10:30:00,24.67,24.73,24.66,24.69,168100.0,17.8693,17.9128,17.8621,17.8838,168100.0
2010-08-27 10:35:00,24.69,24.83,24.66,24.82,258600.0,17.8838,17.9852,17.8621,17.978,258600.0
2010-08-27 10:40:00,24.82,24.86,24.74,24.76,127600.0,17.978,18.007,17.92,17.9345,127600.0
2010-08-27 10:45:00,24.76,24.78,24.7,24.74,81000.0,17.9345,17.949,17.8911,17.92,81000.0
2010-08-27 10:50:00,24.74,24.74,24.62,24.63,172700.0,17.92,17.92,17.8331,17.8404,172700.0
2010-08-27 10:55:00,24.63,24.66,24.6,24.65,78400.0,17.8404,17.8621,17.8186,17.8549,78400.0
2010-08-27 11:00:00,24.65,24.65,24.64,24.65,79400.0,17.8549,17.8549,17.8476,17.8549,79400.0
2010-08-27 11:05:00,24.65,24.77,24.64,24.76,286000.0,17.8549,17.9418,17.8476,17.9345,286000.0
2010-08-27 11:10:00,24.77,24.78,24.73,24.76,121100.0,17.9418,17.949,17.9128,17.9345,121100.0
2010-08-27 11:15:00,24.77,24.8,24.75,24.78,99000.0,17.9418,17.9635,17.9273,17.949,99000.0
2010-08-27 11:20:00,24.77,24.8,24.75,24.77,63300.0,17.9418,17.9635,17.9273,17.9418,63300.0
2010-08-27 11:25:00,24.76,24.77,24.71,24.74,70400.0,17.9345,17.9418,17.8983,17.92,70400.0
2010-08-27 11:30:00,24.74,24.77,24.72,24.72,47500.0,17.92,17.9418,17.9056,17.9056,47500.0
2010-08-27 11:35:00,24.71,24.73,24.68,24.72,76400.0,17.8983,17.9128,17.8766,17.9056,76400.0
2010-08-27 11:40:00,24.72,24.73,24.69,24.73,78900.0,17.9056,17.9128,17.8838,17.9128,78900.0
2010-08-27 11:45:00,24.73,24.78,24.72,24.77,91000.0,17.9128,17.949,17.9056,17.9418,91000.0
2010-08-27 11:50:00,24.77,24.79,24.73,24.74,92500.0,17.9418,17.9563,17.9128,17.92,92500.0
2010-08-27 11:55:00,24.74,24.78,24.73,24.77,136900.0,17.92,17.949,17.9128,17.9418,136900.0
2010-08-27 12:00:00,24.77,24.79,24.75,24.76,89400.0,17.9418,17.9563,17.9273,17.9345,89400.0
2010-08-27 12:05:00,24.76,24.86,24.76,24.84,150200.0,17.9345,18.007,17.9345,17.9925,150200.0
2010-08-27 12:10:00,24.84,24.89,24.83,24.87,108100.0,17.9925,18.0287,17.9852,18.0142,108100.0
2010-08-27 12:15:00,24.87,24.91,24.85,24.89,79200.0,18.0142,18.0432,17.9997,18.0287,79200.0
2010-08-27 12:20:00,24.89,24.9,24.84,24.88,104400.0,18.0287,18.0359,17.9925,18.0215,104400.0
2010-08-27 12:25:00,24.89,24.89,24.85,24.88,47800.0,18.0287,18.0287,17.9997,18.0215,47800.0
2010-08-27 12:30:00,24.88,24.9,24.84,24.87,105800.0,18.0215,18.0359,17.9925,18.0142,105800.0
2010-08-27 12:35:00,24.86,24.89,24.85,24.87,94400.0,18.007,18.0287,17.9997,18.0142,94400.0
2010-08-27 12:40:00,24.87,24.88,24.84,24.85,63500.0,18.0142,18.0215,17.9925,17.9997,63500.0
2010-08-27 12:45:00,24.85,24.88,24.82,24.87,117400.0,17.9997,18.0215,17.978,18.0142,117400.0
2010-08-27 12:50:00,24.87,24.9,24.86,24.89,70500.0,18.0142,18.0359,18.007,18.0287,70500.0
2010-08-27 12:55:00,24.89,24.9,24.8,24.81,63300.0,18.0287,18.0359,17.9635,17.9707,63300.0
2010-08-27 13:00:00,24.82,24.82,24.78,24.8,157200.0,17.978,17.978,17.949,17.9635,157200.0
2010-08-27 13:05:00,24.8,24.8,24.78,24.8,92900.0,17.9635,17.9635,17.949,17.9635,92900.0
2010-08-27 13:10:00,24.8,24.8,24.76,24.76,85900.0,17.9635,17.9635,17.9345,17.9345,85900.0
2010-08-27 13:15:00,24.77,24.79,24.74,24.75,79600.0,17.9418,17.9563,17.92,17.9273,79600.0
2010-08-27 13:20:00,24.75,24.8,24.75,24.79,149100.0,17.9273,17.9635,17.9273,17.9563,149100.0
2010-08-27 13:25:00,24.79,24.85,24.78,24.85,61700.0,17.9563,17.9997,17.949,17.9997,61700.0
2010-08-27 13:30:00,24.85,25.02,24.84,25.01,279300.0,17.9997,18.1229,17.9925,18.1156,279300.0
2010-08-27 13:35:00,25.01,25.06,24.95,24.98,161700.0,18.1156,18.1518,18.0722,18.0939,161700.0
2010-08-27 13:40:00,24.98,24.99,24.93,24.96,73400.0,18.0939,18.1011,18.0577,18.0794,73400.0
2010-08-27 13:45:00,24.96,24.96,24.9,24.9,58200.0,18.0794,18.0794,18.0359,18.0359,58200.0
2010-08-27 13:50:00,24.91,24.96,24.9,24.96,62700.0,18.0432,18.0794,18.0359,18.0794,62700.0
2010-08-27 13:55:00,24.95,25.01,24.94,25.0,79300.0,18.0722,18.1156,18.0649,18.1084,79300.0
2010-08-27 14:00:00,25.0,25.01,24.97,24.98,100600.0,18.1084,18.1156,18.0866,18.0939,100600.0
2010-08-27 14:05:00,24.98,24.99,24.9,24.94,117300.0,18.0939,18.1011,18.0359,18.0649,117300.0
2010-08-27 14:10:00,24.94,24.97,24.91,24.92,53900.0,18.0649,18.0866,18.0432,18.0504,53900.0
2010-08-27 14:15:00,24.92,24.94,24.91,24.92,83600.0,18.0504,18.0649,18.0432,18.0504,83600.0
2010-08-27 14:20:00,24.93,24.93,24.88,24.89,200200.0,18.0577,18.0577,18.0215,18.0287,200200.0
2010-08-27 14:25:00,24.88,24.89,24.85,24.85,93400.0,18.0215,18.0287,17.9997,17.9997,93400.0
2010-08-27 14:30:00,24.86,24.9,24.85,24.9,57500.0,18.007,18.0359,17.9997,18.0359,57500.0
2010-08-27 14:35:00,24.9,24.92,24.88,24.91,95700.0,18.0359,18.0504,18.0215,18.0432,95700.0
2010-08-27 14:40:00,24.91,24.95,24.9,24.94,118500.0,18.0432,18.0722,18.0359,18.0649,118500.0
2010-08-27 14:45:00,24.94,24.96,24.89,24.9,84500.0,18.0649,18.0794,18.0287,18.0359,84500.0
2010-08-27 14:50:00,24.9,24.94,24.89,24.89,67400.0,18.0359,18.0649,18.0287,18.0287,67400.0
2010-08-27 14:55:00,24.9,24.9,24.86,24.88,120400.0,18.0359,18.0359,18.007,18.0215,120400.0
2010-08-27 15:00:00,24.88,24.88,24.84,24.85,53900.0,18.0215,18.0215,17.9925,17.9997,53900.0
2010-08-27 15:05:00,24.85,24.88,24.84,24.87,64800.0,17.9997,18.0215,17.9925,18.0142,64800.0
2010-08-27 15:10:00,24.88,24.9,24.84,24.85,195700.0,18.0215,18.0359,17.9925,17.9997,195700.0
2010-08-27 15:15:00,24.85,24.88,24.83,24.86,153400.0,17.9997,18.0215,17.9852,18.007,153400.0
2010-08-27 15:20:00,24.85,24.91,24.84,24.9,114800.0,17.9997,18.0432,17.9925,18.0359,114800.0
2010-08-27 15:25:00,24.9,24.98,24.9,24.96,138600.0,18.0359,18.0939,18.0359,18.0794,138600.0
2010-08-27 15:30:00,24.96,24.97,24.92,24.92,153000.0,18.0794,18.0866,18.0504,18.0504,153000.0
2010-08-27 15:35:00,24.92,24.96,24.92,24.92,83600.0,18.0504,18.0794,18.0504,18.0504,83600.0
2010-08-27 15:40:00,24.93,24.97,24.91,24.97,155500.0,18.0577,18.0866,18.0432,18.0866,155500.0
2010-08-27 15:45:00,24.97,24.99,24.96,24.96,128000.0,18.0866,18.1011,18.0794,18.0794,128000.0
2010-08-27 15:50:00,24.97,25.02,24.96,24.98,293300.0,18.0866,18.1229,18.0794,18.0939,293300.0
2010-08-27 15:55:00,24.98,25.04,24.96,25.03,724000.0,18.0939,18.1373,18.0794,18.1301,724000.0
2010-08-30 09:30:00,24.88,25.05,24.84,24.95,100600.0,18.0215,18.1446,17.9925,18.0722,100600.0
2010-08-30 09:35:00,24.93,25.03,24.85,24.85,95200.0,18.0577,18.1301,17.9997,17.9997,95200.0
2010-08-30 09:40:00,24.85,24.88,24.75,24.82,90400.0,17.9997,18.0215,17.9273,17.978,90400.0
2010-08-30 09:45:00,24.82,24.9,24.82,24.86,97700.0,17.978,18.0359,17.978,18.007,97700.0
2010-08-30 09:50:00,24.86,24.89,24.81,24.82,65900.0,18.007,18.0287,17.9707,17.978,65900.0
2010-08-30 09:55:00,24.82,24.89,24.8,24.81,71000.0,17.978,18.0287,17.9635,17.9707,71000.0
2010-08-30 10:00:00,24.8,24.84,24.78,24.82,81100.0,17.9635,17.9925,17.949,17.978,81100.0
2010-08-30 10:05:00,24.81,24.87,24.79,24.83,104200.0,17.9707,18.0142,17.9563,17.9852,104200.0
2010-08-30 10:10:00,24.82,24.82,24.71,24.74,131500.0,17.978,17.978,17.8983,17.92,131500.0
2010-08-30 10:15:00,24.73,24.74,24.61,24.7,125600.0,17.9128,17.92,17.8259,17.8911,125600.0
2010-08-30 10:20:00,24.69,24.71,24.64,24.71,62300.0,17.8838,17.8983,17.8476,17.8983,62300.0
2010-08-30 10:25:00,24.71,24.72,24.65,24.71,69700.0,17.8983,17.9056,17.8549,17.8983,69700.0
2010-08-30 10:30:00,24.71,24.72,24.64,24.7,64500.0,17.8983,17.9056,17.8476,17.8911,64500.0
2010-08-30 10:35:00,24.7,24.72,24.69,24.71,47600.0,17.8911,17.9056,17.8838,17.8983,47600.0
2010-08-30 10:40:00,24.71,24.71,24.68,24.68,49200.0,17.8983,17.8983,17.8766,17.8766,49200.0
2010-08-30 10:45:00,24.68,24.72,24.66,24.7,65300.0,17.8766,17.9056,17.8621,17.8911,65300.0
2010-08-30 10:50:00,24.7,24.74,24.69,24.72,73500.0,17.8911,17.92,17.8838,17.9056,73500.0
2010-08-30 10:55:00,24.71,24.76,24.69,24.71,60900.0,17.8983,17.9345,17.8838,17.8983,60900.0
2010-08-30 11:00:00,24.72,24.73,24.68,24.69,105900.0,17.9056,17.9128,17.8766,17.8838,105900.0
2010-08-30 11:05:00,24.69,24.72,24.69,24.72,124400.0,17.8838,17.9056,17.8838,17.9056,124400.0
2010-08-30 11:10:00,24.72,24.75,24.72,24.73,93900.0,17.9056,17.9273,17.9056,17.9128,93900.0
2010-08-30 11:15:00,24.73,24.74,24.71,24.72,149400.0,17.9128,17.92,17.8983,17.9056,149400.0
2010-08-30 11:20:00,24.72,24.75,24.71,24.72,143500.0,17.9056,17.9273,17.8983,17.9056,143500.0
2010-08-30 11:25:00,24.72,24.75,24.72,24.74,73000.0,17.9056,17.9273,17.9056,17.92,73000.0
2010-08-30 11:30:00,24.74,24.75,24.73,24.74,45100.0,17.92,17.9273,17.9128,17.92,45100.0
2010-08-30 11:35:00,24.74,24.76,24.73,24.73,114500.0,17.92,17.9345,17.9128,17.9128,114500.0
2010-08-30 11:40:00,24.74,24.77,24.72,24.75,122100.0,17.92,17.9418,17.9056,17.9273,122100.0
2010-08-30 11:45:00,24.75,24.78,24.74,24.75,308200.0,17.9273,17.949,17.92,17.9273,308200.0
2010-08-30 11:50:00,24.76,24.8,24.76,24.77,88700.0,17.9345,17.9635,17.9345,17.9418,88700.0
2010-08-30 11:55:00,24.77,24.79,24.75,24.77,84000.0,17.9418,17.9563,17.9273,17.9418,84000.0
2010-08-30 12:00:00,24.77,24.78,24.76,24.77,23800.0,17.9418,17.949,17.9345,17.9418,23800.0
2010-08-30 12:05:00,24.76,24.79,24.76,24.79,23600.0,17.9345,17.9563,17.9345,17.9563,23600.0
2010-08-30 12:10:00,24.79,24.8,24.76,24.77,101300.0,17.9563,17.9635,17.9345,17.9418,101300.0
2010-08-30 12:15:00,24.78,24.79,24.77,24.79,39500.0,17.949,17.9563,17.9418,17.9563,39500.0
2010-08-30 12:20:00,24.79,24.82,24.77,24.81,20800.0,17.9563,17.978,17.9418,17.9707,20800.0
2010-08-30 12:25:00,24.8,24.8,24.78,24.79,17200.0,17.9635,17.9635,17.949,17.9563,17200.0
2010-08-30 12:30:00,24.79,24.81,24.77,24.78,40900.0,17.9563,17.9707,17.9418,17.949,40900.0
2010-08-30 12:35:00,24.78,24.78,24.76,24.77,43700.0,17.949,17.949,17.9345,17.9418,43700.0
2010-08-30 12:40:00,24.77,24.8,24.77,24.77,23600.0,17.9418,17.9635,17.9418,17.9418,23600.0
2010-08-30 12:45:00,24.78,24.82,24.77,24.81,57300.0,17.949,17.978,17.9418,17.9707,57300.0
2010-08-30 12:50:00,24.8,24.81,24.77,24.77,33900.0,17.9635,17.9707,17.9418,17.9418,33900.0
2010-08-30 12:55:00,24.76,24.78,24.73,24.74,38600.0,17.9345,17.949,17.9128,17.92,38600.0
2010-08-30 13:00:00,24.74,24.75,24.73,24.73,23800.0,17.92,17.9273,17.9128,17.9128,23800.0
2010-08-30 13:05:00,24.73,24.75,24.72,24.73,53700.0,17.9128,17.9273,17.9056,17.9128,53700.0
2010-08-30 13:10:00,24.72,24.75,24.71,24.71,43700.0,17.9056,17.9273,17.8983,17.8983,43700.0
2010-08-30 13:15:00,24.72,24.75,24.71,24.72,40100.0,17.9056,17.9273,17.8983,17.9056,40100.0
2010-08-30 13:20:00,24.72,24.74,24.7,24.73,83800.0,17.9056,17.92,17.8911,17.9128,83800.0
2010-08-30 13:25:00,24.73,24.73,24.69,24.69,107400.0,17.9128,17.9128,17.8838,17.8838,107400.0
2010-08-30 13:30:00,24.68,24.68,24.65,24.68,69300.0,17.8766,17.8766,17.8549,17.8766,69300.0
2010-08-30 13:35:00,24.68,24.68,24.62,24.62,31500.0,17.8766,17.8766,17.8331,17.8331,31500.0
2010-08-30 13:40:00,24.62,24.66,24.61,24.64,99800.0,17.8331,17.8621,17.8259,17.8476,99800.0
2010-08-30 13:45:00,24.65,24.67,24.63,24.67,48300.0,17.8549,17.8693,17.8404,17.8693,48300.0
2010-08-30 13:50:00,24.67,24.67,24.63,24.63,48900.0,17.8693,17.8693,17.8404,17.8404,48900.0
2010-08-30 13:55:00,24.63,24.66,24.61,24.62,48100.0,17.8404,17.8621,17.8259,17.8331,48100.0
2010-08-30 14:00:00,24.62,24.65,24.61,24.61,42100.0,17.8331,17.8549,17.8259,17.8259,42100.0
2010-08-30 14:05:00,24.61,24.63,24.58,24.62,74700.0,17.8259,17.8404,17.8042,17.8331,74700.0
2010-08-30 14:10:00,24.61,24.63,24.61,24.61,22200.0,17.8259,17.8404,17.8259,17.8259,22200.0
2010-08-30 14:15:00,24.61,24.61,24.57,24.57,70400.0,17.8259,17.8259,17.7969,17.7969,70400.0
2010-08-30 14:20:00,24.57,24.58,24.53,24.53,87600.0,17.7969,17.8042,17.7679,17.7679,87600.0
2010-08-30 14:25:00,24.53,24.61,24.5,24.61,96000.0,17.7679,17.8259,17.7462,17.8259,96000.0
2010-08-30 14:30:00,24.61,24.65,24.59,24.63,62400.0,17.8259,17.8549,17.8114,17.8404,62400.0
2010-08-30 14:35:00,24.62,24.63,24.59,24.61,55600.0,17.8331,17.8404,17.8114,17.8259,55600.0
2010-08-30 14:40:00,24.61,24.64,24.61,24.63,37600.0,17.8259,17.8476,17.8259,17.8404,37600.0
2010-08-30 14:45:00,24.63,24.64,24.58,24.58,55200.0,17.8404,17.8476,17.8042,17.8042,55200.0
2010-08-30 14:50:00,24.58,24.63,24.57,24.63,49700.0,17.8042,17.8404,17.7969,17.8404,49700.0
2010-08-30 14:55:00,24.62,24.63,24.59,24.59,25700.0,17.8331,17.8404,17.8114,17.8114,25700.0
2010-08-30 15:00:00,24.6,24.6,24.57,24.58,30200.0,17.8186,17.8186,17.7969,17.8042,30200.0
2010-08-30 15:05:00,24.57,24.58,24.53,24.54,79300.0,17.7969,17.8042,17.7679,17.7752,79300.0
2010-08-30 15:10:00,24.55,24.57,24.54,24.55,40200.0,17.7824,17.7969,17.7752,17.7824,40200.0
2010-08-30 15:15:00,24.54,24.55,24.51,24.53,103800.0,17.7752,17.7824,17.7534,17.7679,103800.0
2010-08-30 15:20:00,24.54,24.55,24.51,24.53,126600.0,17.7752,17.7824,17.7534,17.7679,126600.0
2010-08-30 15:25:00,24.54,24.55,24.51,24.53,91400.0,17.7752,17.7824,17.7534,17.7679,91400.0
2010-08-30 15:30:00,24.52,24.54,24.5,24.52,125000.0,17.7607,17.7752,17.7462,17.7607,125000.0
2010-08-30 15:35:00,24.51,24.56,24.51,24.56,114200.0,17.7534,17.7897,17.7534,17.7897,114200.0
2010-08-30 15:40:00,24.56,24.57,24.53,24.55,246000.0,17.7897,17.7969,17.7679,17.7824,246000.0
2010-08-30 15:45:00,24.56,24.56,24.48,24.49,283200.0,17.7897,17.7897,17.7317,17.739,283200.0
2010-08-30 15:50:00,24.49,24.5,24.44,24.44,341100.0,17.739,17.7462,17.7027,17.7027,341100.0
2010-08-30 15:55:00,24.45,24.46,24.42,24.46,874100.0,17.71,17.7172,17.6883,17.7172,874100.0
2010-08-31 09:30:00,24.39,24.47,24.34,24.38,294700.0,17.6665,17.7245,17.6303,17.6593,294700.0
2010-08-31 09:35:00,24.38,24.38,24.24,24.3,134300.0,17.6593,17.6593,17.5579,17.6013,134300.0
2010-08-31 09:40:00,24.3,24.46,24.25,24.36,177100.0,17.6013,17.7172,17.5651,17.6448,177100.0
2010-08-31 09:45:00,24.36,24.6,24.33,24.56,249200.0,17.6448,17.8186,17.6231,17.7897,249200.0
2010-08-31 09:50:00,24.56,24.6,24.5,24.55,168600.0,17.7897,17.8186,17.7462,17.7824,168600.0
2010-08-31 09:55:00,24.55,24.57,24.4,24.46,169500.0,17.7824,17.7969,17.6738,17.7172,169500.0
2010-08-31 10:00:00,24.47,24.66,24.46,24.61,260900.0,17.7245,17.8621,17.7172,17.8259,260900.0
2010-08-31 10:05:00,24.62,24.67,24.6,24.63,123200.0,17.8331,17.8693,17.8186,17.8404,123200.0
2010-08-31 10:10:00,24.64,24.69,24.64,24.64,68400.0,17.8476,17.8838,17.8476,17.8476,68400.0
2010-08-31 10:15:00,24.64,24.67,24.58,24.6,73800.0,17.8476,17.8693,17.8042,17.8186,73800.0
2010-08-31 10:20:00,24.6,24.67,24.59,24.63,58900.0,17.8186,17.8693,17.8114,17.8404,58900.0
2010-08-31 10:25:00,24.63,24.68,24.58,24.68,93700.0,17.8404,17.8766,17.8042,17.8766,93700.0
2010-08-31 10:30:00,24.68,24.7,24.65,24.68,137900.0,17.8766,17.8911,17.8549,17.8766,137900.0
2010-08-31 10:35:00,24.68,24.68,24.6,24.61,128200.0,17.8766,17.8766,17.8186,17.8259,128200.0
2010-08-31 10:40:00,24.61,24.62,24.54,24.6,101900.0,17.8259,17.8331,17.7752,17.8186,101900.0
2010-08-31 10:45:00,24.59,24.59,24.54,24.57,63200.0,17.8114,17.8114,17.7752,17.7969,63200.0
2010-08-31 10:50:00,24.56,24.63,24.56,24.6,74500.0,17.7897,17.8404,17.7897,17.8186,74500.0
2010-08-31 10:55:00,24.61,24.7,24.6,24.68,81100.0,17.8259,17.8911,17.8186,17.8766,81100.0
2010-08-31 11:00:00,24.69,24.72,24.66,24.66,59300.0,17.8838,17.9056,17.8621,17.8621,59300.0
2010-08-31 11:05:00,24.67,24.68,24.59,24.6,77100.0,17.8693,17.8766,17.8114,17.8186,77100.0
2010-08-31 11:10:00,24.61,24.62,24.56,24.62,66700.0,17.8259,17.8331,17.7897,17.8331,66700.0
2010-08-31 11:15:00,24.62,24.64,24.59,24.62,134900.0,17.8331,17.8476,17.8114,17.8331,134900.0
2010-08-31 11:20:00,24.61,24.7,24.61,24.69,94300.0,17.8259,17.8911,17.8259,17.8838,94300.0
2010-08-31 11:25:00,24.69,24.7,24.65,24.66,113900.0,17.8838,17.8911,17.8549,17.8621,113900.0
2010-08-31 11:30:00,24.65,24.71,24.63,24.71,153300.0,17.8549,17.8983,17.8404,17.8983,153300.0
2010-08-31 11:35:00,24.71,24.79,24.71,24.75,151000.0,17.8983,17.9563,17.8983,17.9273,151000.0
2010-08-31 11:40:00,24.76,24.79,24.75,24.75,66200.0,17.9345,17.9563,17.9273,17.9273,66200.0
2010-08-31 11:45:00,24.75,24.76,24.73,24.75,33600.0,17.9273,17.9345,17.9128,17.9273,33600.0
2010-08-31 11:50:00,24.74,24.81,24.74,24.8,66300.0,17.92,17.9707,17.92,17.9635,66300.0
2010-08-31 11:55:00,24.79,24.8,24.74,24.75,42400.0,17.9563,17.9635,17.92,17.9273,42400.0
2010-08-31 12:00:00,24.75,24.78,24.74,24.76,66100.0,17.9273,17.949,17.92,17.9345,66100.0
2010-08-31 12:05:00,24.76,24.79,24.75,24.75,54900.0,17.9345,17.9563,17.9273,17.9273,54900.0
2010-08-31 12:10:00,24.74,24.75,24.71,24.71,72700.0,17.92,17.9273,17.8983,17.8983,72700.0
2010-08-31 12:15:00,24.72,24.73,24.68,24.72,70900.0,17.9056,17.9128,17.8766,17.9056,70900.0
2010-08-31 12:20:00,24.72,24.72,24.69,24.71,76000.0,17.9056,17.9056,17.8838,17.8983,76000.0
2010-08-31 12:25:00,24.71,24.73,24.69,24.73,81100.0,17.8983,17.9128,17.8838,17.9128,81100.0
2010-08-31 12:30:00,24.72,24.76,24.71,24.75,64900.0,17.9056,17.9345,17.8983,17.9273,64900.0
2010-08-31 12:35:00,24.75,24.76,24.74,24.76,41900.0,17.9273,17.9345,17.92,17.9345,41900.0
2010-08-31 12:40:00,24.75,24.75,24.69,24.72,88500.0,17.9273,17.9273,17.8838,17.9056,88500.0
2010-08-31 12:45:00,24.73,24.77,24.72,24.76,50000.0,17.9128,17.9418,17.9056,17.9345,50000.0
2010-08-31 12:50:00,24.76,24.78,24.72,24.72,101000.0,17.9345,17.949,17.9056,17.9056,101000.0
2010-08-31 12:55:00,24.72,24.73,24.67,24.69,149600.0,17.9056,17.9128,17.8693,17.8838,149600.0
2010-08-31 13:00:00,24.68,24.73,24.66,24.66,139800.0,17.8766,17.9128,17.8621,17.8621,139800.0
2010-08-31 13:05:00,24.66,24.7,24.64,24.7,91200.0,17.8621,17.8911,17.8476,17.8911,91200.0
2010-08-31 13:10:00,24.7,24.72,24.68,24.72,191700.0,17.8911,17.9056,17.8766,17.9056,191700.0
2010-08-31 13:15:00,24.71,24.72,24.64,24.64,55800.0,17.8983,17.9056,17.8476,17.8476,55800.0
2010-08-31 13:20:00,24.64,24.68,24.63,24.64,131700.0,17.8476,17.8766,17.8404,17.8476,131700.0
2010-08-31 13:25:00,24.63,24.66,24.62,24.65,65100.0,17.8404,17.8621,17.8331,17.8549,65100.0
2010-08-31 13:30:00,24.65,24.67,24.63,24.64,111300.0,17.8549,17.8693,17.8404,17.8476,111300.0
2010-08-31 13:35:00,24.64,24.67,24.63,24.65,106400.0,17.8476,17.8693,17.8404,17.8549,106400.0
2010-08-31 13:40:00,24.64,24.66,24.62,24.62,113300.0,17.8476,17.8621,17.8331,17.8331,113300.0
2010-08-31 13:45:00,24.62,24.62,24.59,24.6,39400.0,17.8331,17.8331,17.8114,17.8186,39400.0
2010-08-31 13:50:00,24.6,24.63,24.59,24.61,84000.0,17.8186,17.8404,17.8114,17.8259,84000.0
2010-08-31 13:55:00,24.62,24.63,24.61,24.61,69200.0,17.8331,17.8404,17.8259,17.8259,69200.0
2010-08-31 14:00:00,24.6,24.64,24.56,24.57,243200.0,17.8186,17.8476,17.7897,17.7969,243200.0
2010-08-31 14:05:00,24.56,24.7,24.55,24.64,190100.0,17.7897,17.8911,17.7824,17.8476,190100.0
2010-08-31 14:10:00,24.64,24.68,24.62,24.65,136900.0,17.8476,17.8766,17.8331,17.8549,136900.0
2010-08-31 14:15:00,24.66,24.66,24.46,24.48,204600.0,17.8621,17.8621,17.7172,17.7317,204600.0
2010-08-31 14:20:00,24.46,24.52,24.46,24.49,119000.0,17.7172,17.7607,17.7172,17.739,119000.0
2010-08-31 14:25:00,24.5,24.55,24.49,24.52,116000.0,17.7462,17.7824,17.739,17.7607,116000.0
2010-08-31 14:30:00,24.53,24.57,24.49,24.51,125600.0,17.7679,17.7969,17.739,17.7534,125600.0
2010-08-31 14:35:00,24.51,24.52,24.39,24.4,223900.0,17.7534,17.7607,17.6665,17.6738,223900.0
2010-08-31 14:40:00,24.39,24.42,24.36,24.37,215200.0,17.6665,17.6883,17.6448,17.652,215200.0
2010-08-31 14:45:00,24.37,24.38,24.34,24.35,186100.0,17.652,17.6593,17.6303,17.6376,186100.0
2010-08-31 14:50:00,24.36,24.43,24.33,24.41,227400.0,17.6448,17.6955,17.6231,17.681,227400.0
2010-08-31 14:55:00,24.41,24.42,24.34,24.35,101000.0,17.681,17.6883,17.6303,17.6376,101000.0
2010-08-31 15:00:00,24.34,24.42,24.34,24.41,308600.0,17.6303,17.6883,17.6303,17.681,308600.0
2010-08-31 15:05:00,24.41,24.46,24.37,24.46,278200.0,17.681,17.7172,17.652,17.7172,278200.0
2010-08-31 15:10:00,24.45,24.46,24.37,24.39,158700.0,17.71,17.7172,17.652,17.6665,158700.0
2010-08-31 15:15:00,24.38,24.43,24.36,24.39,275900.0,17.6593,17.6955,17.6448,17.6665,275900.0
2010-08-31 15:20:00,24.38,24.42,24.37,24.42,207900.0,17.6593,17.6883,17.652,17.6883,207900.0
2010-08-31 15:25:00,24.42,24.45,24.39,24.45,149000.0,17.6883,17.71,17.6665,17.71,149000.0
2010-08-31 15:30:00,24.45,24.53,24.44,24.47,330000.0,17.71,17.7679,17.7027,17.7245,330000.0
2010-08-31 15:35:00,24.47,24.51,24.42,24.46,267300.0,17.7245,17.7534,17.6883,17.7172,267300.0
2010-08-31 15:40:00,24.47,24.54,24.45,24.53,174900.0,17.7245,17.7752,17.71,17.7679,174900.0
2010-08-31 15:45:00,24.54,24.7,24.54,24.61,711700.0,17.7752,17.8911,17.7752,17.8259,711700.0
2010-08-31 15:50:00,24.61,24.67,24.58,24.6,393000.0,17.8259,17.8693,17.8042,17.8186,393000.0
2010-08-31 15:55:00,24.6,24.71,24.59,24.68,884300.0,17.8186,17.8983,17.8114,17.8766,884300.0
2010-09-01 09:30:00,25.02,25.1,24.94,24.96,173800.0,18.1229,18.1808,18.0649,18.0794,173800.0
2010-09-01 09:35:00,24.97,24.97,24.86,24.92,216000.0,18.0866,18.0866,18.007,18.0504,216000.0
2010-09-01 09:40:00,24.9,24.97,24.81,24.84,158400.0,18.0359,18.0866,17.9707,17.9925,158400.0
2010-09-01 09:45:00,24.85,24.9,24.84,24.86,49800.0,17.9997,18.0359,17.9925,18.007,49800.0
2010-09-01 09:50:00,24.86,24.97,24.85,24.96,111000.0,18.007,18.0866,17.9997,18.0794,111000.0
2010-09-01 09:55:00,24.96,25.0,24.88,24.96,81000.0,18.0794,18.1084,18.0215,18.0794,81000.0
2010-09-01 10:00:00,24.97,25.24,24.95,25.21,338400.0,18.0866,18.2822,18.0722,18.2605,338400.0
2010-09-01 10:05:00,25.22,25.23,25.12,25.13,123800.0,18.2677,18.275,18.1953,18.2025,123800.0
2010-09-01 10:10:00,25.12,25.25,25.12,25.24,158000.0,18.1953,18.2895,18.1953,18.2822,158000.0
2010-09-01 10:15:00,25.24,25.28,25.05,25.22,147300.0,18.2822,18.3112,18.1446,18.2677,147300.0
2010-09-01 10:20:00,25.21,25.26,25.21,25.24,121700.0,18.2605,18.2967,18.2605,18.2822,121700.0
2010-09-01 10:25:00,25.24,25.28,25.23,25.28,83100.0,18.2822,18.3112,18.275,18.3112,83100.0
2010-09-01 10:30:00,25.28,25.28,25.24,25.28,137900.0,18.3112,18.3112,18.2822,18.3112,137900.0
2010-09-01 10:35:00,25.28,25.3,25.25,25.29,111700.0,18.3112,18.3257,18.2895,18.3184,111700.0
2010-09-01 10:40:00,25.3,25.3,25.25,25.27,83800.0,18.3257,18.3257,18.2895,18.3039,83800.0
2010-09-01 10:45:00,25.27,25.27,25.22,25.23,71200.0,18.3039,18.3039,18.2677,18.275,71200.0
2010-09-01 10:50:00,25.23,25.31,25.22,25.28,158100.0,18.275,18.3329,18.2677,18.3112,158100.0
2010-09-01 10:55:00,25.29,25.3,25.25,25.25,82100.0,18.3184,18.3257,18.2895,18.2895,82100.0
2010-09-01 11:00:00,25.26,25.32,25.26,25.32,150600.0,18.2967,18.3402,18.2967,18.3402,150600.0
2010-09-01 11:05:00,25.32,25.38,25.32,25.35,153900.0,18.3402,18.3836,18.3402,18.3619,153900.0
2010-09-01 11:10:00,25.35,25.36,25.34,25.35,281600.0,18.3619,18.3691,18.3546,18.3619,281600.0
2010-09-01 11:15:00,25.35,25.42,25.3,25.31,338700.0,18.3619,18.4126,18.3257,18.3329,338700.0
2010-09-01 11:20:00,25.31,25.33,25.29,25.3,96300.0,18.3329,18.3474,18.3184,18.3257,96300.0
2010-09-01 11:25:00,25.31,25.31,25.28,25.31,62600.0,18.3329,18.3329,18.3112,18.3329,62600.0
2010-09-01 11:30:00,25.31,25.35,25.31,25.33,37300.0,18.3329,18.3619,18.3329,18.3474,37300.0
2010-09-01 11:35:00,25.34,25.35,25.3,25.33,53600.0,18.3546,18.3619,18.3257,18.3474,53600.0
2010-09-01 11:40:00,25.34,25.34,25.29,25.31,71600.0,18.3546,18.3546,18.3184,18.3329,71600.0
2010-09-01 11:45:00,25.31,25.32,25.24,25.28,93300.0,18.3329,18.3402,18.2822,18.3112,93300.0
2010-09-01 11:50:00,25.29,25.33,25.26,25.31,100500.0,18.3184,18.3474,18.2967,18.3329,100500.0
2010-09-01 11:55:00,25.31,25.31,25.25,25.25,28100.0,18.3329,18.3329,18.2895,18.2895,28100.0
2010-09-01 12:00:00,25.26,25.29,25.25,25.27,47700.0,18.2967,18.3184,18.2895,18.3039,47700.0
2010-09-01 12:05:00,25.26,25.28,25.25,25.26,36200.0,18.2967,18.3112,18.2895,18.2967,36200.0
2010-09-01 12:10:00,25.27,25.3,25.26,25.29,33600.0,18.3039,18.3257,18.2967,18.3184,33600.0
2010-09-01 12:15:00,25.3,25.31,25.27,25.28,47800.0,18.3257,18.3329,18.3039,18.3112,47800.0
2010-09-01 12:20:00,25.28,25.29,25.22,25.23,63300.0,18.3112,18.3184,18.2677,18.275,63300.0
2010-09-01 12:25:00,25.23,25.25,25.23,25.24,19700.0,18.275,18.2895,18.275,18.2822,19700.0
2010-09-01 12:30:00,25.24,25.25,25.2,25.2,94200.0,18.2822,18.2895,18.2532,18.2532,94200.0
2010-09-01 12:35:00,25.2,25.25,25.2,25.23,83800.0,18.2532,18.2895,18.2532,18.275,83800.0
2010-09-01 12:40:00,25.23,25.24,25.21,25.24,55700.0,18.275,18.2822,18.2605,18.2822,55700.0
2010-09-01 12:45:00,25.24,25.27,25.23,25.26,51300.0,18.2822,18.3039,18.275,18.2967,51300.0
2010-09-01 12:50:00,25.26,25.29,25.24,25.26,52100.0,18.2967,18.3184,18.2822,18.2967,52100.0
2010-09-01 12:55:00,25.26,25.31,25.26,25.3,54400.0,18.2967,18.3329,18.2967,18.3257,54400.0
2010-09-01 13:00:00,25.31,25.31,25.28,25.3,39800.0,18.3329,18.3329,18.3112,18.3257,39800.0
2010-09-01 13:05:00,25.3,25.34,25.3,25.34,40900.0,18.3257,18.3546,18.3257,18.3546,40900.0
2010-09-01 13:10:00,25.33,25.33,25.3,25.32,43300.0,18.3474,18.3474,18.3257,18.3402,43300.0
2010-09-01 13:15:00,25.31,25.35,25.31,25.34,41800.0,18.3329,18.3619,18.3329,18.3546,41800.0
2010-09-01 13:20:00,25.34,25.36,25.32,25.32,39100.0,18.3546,18.3691,18.3402,18.3402,39100.0
2010-09-01 13:25:00,25.32,25.35,25.31,25.35,44200.0,18.3402,18.3619,18.3329,18.3619,44200.0
2010-09-01 13:30:00,25.35,25.36,25.34,25.35,41600.0,18.3619,18.3691,18.3546,18.3619,41600.0
2010-09-01 13:35:00,25.35,25.36,25.33,25.35,86400.0,18.3619,18.3691,18.3474,18.3619,86400.0
2010-09-01 13:40:00,25.35,25.36,25.33,25.36,55000.0,18.3619,18.3691,18.3474,18.3691,55000.0
2010-09-01 13:45:00,25.36,25.37,25.35,25.36,224800.0,18.3691,18.3764,18.3619,18.3691,224800.0
2010-09-01 13:50:00,25.36,25.38,25.34,25.37,103300.0,18.3691,18.3836,18.3546,18.3764,103300.0
2010-09-01 13:55:00,25.37,25.38,25.34,25.38,47200.0,18.3764,18.3836,18.3546,18.3836,47200.0
2010-09-01 14:00:00,25.38,25.39,25.35,25.35,36900.0,18.3836,18.3909,18.3619,18.3619,36900.0
2010-09-01 14:05:00,25.35,25.38,25.32,25.33,71200.0,18.3619,18.3836,18.3402,18.3474,71200.0
2010-09-01 14:10:00,25.32,25.34,25.3,25.32,76100.0,18.3402,18.3546,18.3257,18.3402,76100.0
2010-09-01 14:15:00,25.33,25.33,25.29,25.29,75400.0,18.3474,18.3474,18.3184,18.3184,75400.0
2010-09-01 14:20:00,25.3,25.3,25.26,25.26,78800.0,18.3257,18.3257,18.2967,18.2967,78800.0
2010-09-01 14:25:00,25.26,25.31,25.25,25.31,73100.0,18.2967,18.3329,18.2895,18.3329,73100.0
2010-09-01 14:30:00,25.31,25.32,25.28,25.28,70000.0,18.3329,18.3402,18.3112,18.3112,70000.0
2010-09-01 14:35:00,25.29,25.29,25.22,25.23,115400.0,18.3184,18.3184,18.2677,18.275,115400.0
2010-09-01 14:40:00,25.23,25.27,25.22,25.25,67800.0,18.275,18.3039,18.2677,18.2895,67800.0
2010-09-01 14:45:00,25.25,25.27,25.24,25.26,52800.0,18.2895,18.3039,18.2822,18.2967,52800.0
2010-09-01 14:50:00,25.27,25.3,25.26,25.27,62500.0,18.3039,18.3257,18.2967,18.3039,62500.0
2010-09-01 14:55:00,25.28,25.28,25.26,25.28,45800.0,18.3112,18.3112,18.2967,18.3112,45800.0
2010-09-01 15:00:00,25.28,25.28,25.24,25.27,65300.0,18.3112,18.3112,18.2822,18.3039,65300.0
2010-09-01 15:05:00,25.26,25.33,25.26,25.33,94400.0,18.2967,18.3474,18.2967,18.3474,94400.0
2010-09-01 15:10:00,25.32,25.34,25.31,25.34,72700.0,18.3402,18.3546,18.3329,18.3546,72700.0
2010-09-01 15:15:00,25.34,25.34,25.27,25.29,133700.0,18.3546,18.3546,18.3039,18.3184,133700.0
2010-09-01 15:20:00,25.29,25.32,25.24,25.24,283300.0,18.3184,18.3402,18.2822,18.2822,283300.0
2010-09-01 15:25:00,25.25,25.26,25.22,25.24,112500.0,18.2895,18.2967,18.2677,18.2822,112500.0
2010-09-01 15:30:00,25.24,25.3,25.23,25.29,207100.0,18.2822,18.3257,18.275,18.3184,207100.0
2010-09-01 15:35:00,25.29,25.34,25.28,25.32,170700.0,18.3184,18.3546,18.3112,18.3402,170700.0
2010-09-01 15:40:00,25.32,25.36,25.31,25.36,195700.0,18.3402,18.3691,18.3329,18.3691,195700.0
2010-09-01 15:45:00,25.36,25.4,25.32,25.32,307900.0,18.3691,18.3981,18.3402,18.3402,307900.0
2010-09-01 15:50:00,25.32,25.35,25.31,25.33,335200.0,18.3402,18.3619,18.3329,18.3474,335200.0
2010-09-01 15:55:00,25.33,25.43,25.33,25.43,945200.0,18.3474,18.4198,18.3474,18.4198,945200.0
2010-09-02 09:30:00,25.32,25.41,25.22,25.38,168600.0,18.3402,18.4053,18.2677,18.3836,168600.0
2010-09-02 09:35:00,25.38,25.38,25.3,25.35,89600.0,18.3836,18.3836,18.3257,18.3619,89600.0
2010-09-02 09:40:00,25.35,25.38,25.26,25.36,94000.0,18.3619,18.3836,18.2967,18.3691,94000.0
2010-09-02 09:45:00,25.37,25.39,25.32,25.39,54700.0,18.3764,18.3909,18.3402,18.3909,54700.0
2010-09-02 09:50:00,25.39,25.46,25.38,25.46,92100.0,18.3909,18.4416,18.3836,18.4416,92100.0
2010-09-02 09:55:00,25.45,25.46,25.41,25.43,93600.0,18.4343,18.4416,18.4053,18.4198,93600.0
2010-09-02 10:00:00,25.44,25.49,25.34,25.34,183200.0,18.4271,18.4633,18.3546,18.3546,183200.0
2010-09-02 10:05:00,25.35,25.36,25.29,25.29,94300.0,18.3619,18.3691,18.3184,18.3184,94300.0
2010-09-02 10:10:00,25.3,25.31,25.24,25.27,99100.0,18.3257,18.3329,18.2822,18.3039,99100.0
2010-09-02 10:15:00,25.26,25.29,25.18,25.18,94900.0,18.2967,18.3184,18.2388,18.2388,94900.0
2010-09-02 10:20:00,25.18,25.29,25.18,25.27,69700.0,18.2388,18.3184,18.2388,18.3039,69700.0
2010-09-02 10:25:00,25.26,25.32,25.26,25.32,41800.0,18.2967,18.3402,18.2967,18.3402,41800.0
2010-09-02 10:30:00,25.32,25.32,25.24,25.29,66800.0,18.3402,18.3402,18.2822,18.3184,66800.0
2010-09-02 10:35:00,25.29,25.36,25.27,25.35,78100.0,18.3184,18.3691,18.3039,18.3619,78100.0
2010-09-02 10:40:00,25.36,25.42,25.35,25.36,96900.0,18.3691,18.4126,18.3619,18.3691,96900.0
2010-09-02 10:45:00,25.38,25.38,25.33,25.36,63900.0,18.3836,18.3836,18.3474,18.3691,63900.0
2010-09-02 10:50:00,25.36,25.38,25.34,25.36,81200.0,18.3691,18.3836,18.3546,18.3691,81200.0
2010-09-02 10:55:00,25.36,25.41,25.36,25.4,44200.0,18.3691,18.4053,18.3691,18.3981,44200.0
2010-09-02 11:00:00,25.4,25.44,25.4,25.42,60200.0,18.3981,18.4271,18.3981,18.4126,60200.0
2010-09-02 11:05:00,25.43,25.44,25.39,25.39,73000.0,18.4198,18.4271,18.3909,18.3909,73000.0
2010-09-02 11:10:00,25.39,25.44,25.39,25.41,37400.0,18.3909,18.4271,18.3909,18.4053,37400.0
2010-09-02 11:15:00,25.41,25.42,25.39,25.42,74200.0,18.4053,18.4126,18.3909,18.4126,74200.0
2010-09-02 11:20:00,25.42,25.42,25.39,25.42,65900.0,18.4126,18.4126,18.3909,18.4126,65900.0
2010-09-02 11:25:00,25.41,25.42,25.38,25.41,73800.0,18.4053,18.4126,18.3836,18.4053,73800.0
2010-09-02 11:30:00,25.4,25.43,25.38,25.41,59300.0,18.3981,18.4198,18.3836,18.4053,59300.0
2010-09-02 11:35:00,25.41,25.45,25.39,25.44,28700.0,18.4053,18.4343,18.3909,18.4271,28700.0
2010-09-02 11:40:00,25.44,25.45,25.42,25.45,32400.0,18.4271,18.4343,18.4126,18.4343,32400.0
2010-09-02 11:45:00,25.45,25.45,25.42,25.44,22300.0,18.4343,18.4343,18.4126,18.4271,22300.0
2010-09-02 11:50:00,25.45,25.46,25.43,25.46,23100.0,18.4343,18.4416,18.4198,18.4416,23100.0
2010-09-02 11:55:00,25.47,25.47,25.43,25.44,36900.0,18.4488,18.4488,18.4198,18.4271,36900.0
2010-09-02 12:00:00,25.45,25.46,25.42,25.42,64400.0,18.4343,18.4416,18.4126,18.4126,64400.0
2010-09-02 12:05:00,25.43,25.45,25.42,25.43,75700.0,18.4198,18.4343,18.4126,18.4198,75700.0
2010-09-02 12:10:00,25.43,25.44,25.4,25.42,130300.0,18.4198,18.4271,18.3981,18.4126,130300.0
2010-09-02 12:15:00,25.43,25.43,25.41,25.41,16000.0,18.4198,18.4198,18.4053,18.4053,16000.0
2010-09-02 12:20:00,25.42,25.42,25.37,25.37,96400.0,18.4126,18.4126,18.3764,18.3764,96400.0
2010-09-02 12:25:00,25.37,25.4,25.31,25.33,144500.0,18.3764,18.3981,18.3329,18.3474,144500.0
2010-09-02 12:30:00,25.34,25.38,25.33,25.33,55700.0,18.3546,18.3836,18.3474,18.3474,55700.0
2010-09-02 12:35:00,25.34,25.36,25.33,25.36,28600.0,18.3546,18.3691,18.3474,18.3691,28600.0
2010-09-02 12:40:00,25.36,25.38,25.33,25.34,25000.0,18.3691,18.3836,18.3474,18.3546,25000.0
2010-09-02 12:45:00,25.33,25.35,25.32,25.35,23400.0,18.3474,18.3619,18.3402,18.3619,23400.0
2010-09-02 12:50:00,25.34,25.34,25.27,25.28,31600.0,18.3546,18.3546,18.3039,18.3112,31600.0
2010-09-02 12:55:00,25.27,25.3,25.27,25.27,24400.0,18.3039,18.3257,18.3039,18.3039,24400.0
2010-09-02 13:00:00,25.27,25.27,25.26,25.26,32300.0,18.3039,18.3039,18.2967,18.2967,32300.0
2010-09-02 13:05:00,25.27,25.28,25.26,25.27,10300.0,18.3039,18.3112,18.2967,18.3039,10300.0
2010-09-02 13:10:00,25.27,25.29,25.25,25.27,66200.0,18.3039,18.3184,18.2895,18.3039,66200.0
2010-09-02 13:15:00,25.27,25.31,25.27,25.28,33500.0,18.3039,18.3329,18.3039,18.3112,33500.0
2010-09-02 13:20:00,25.28,25.3,25.27,25.28,26400.0,18.3112,18.3257,18.3039,18.3112,26400.0
2010-09-02 13:25:00,25.28,25.3,25.28,25.29,35100.0,18.3112,18.3257,18.3112,18.3184,35100.0
2010-09-02 13:30:00,25.29,25.3,25.27,25.29,32000.0,18.3184,18.3257,18.3039,18.3184,32000.0
2010-09-02 13:35:00,25.3,25.31,25.28,25.28,26700.0,18.3257,18.3329,18.3112,18.3112,26700.0
2010-09-02 13:40:00,25.29,25.32,25.28,25.32,18000.0,18.3184,18.3402,18.3112,18.3402,18000.0
2010-09-02 13:45:00,25.31,25.31,25.29,25.29,16300.0,18.3329,18.3329,18.3184,18.3184,16300.0
2010-09-02 13:50:00,25.29,25.3,25.28,25.3,39400.0,18.3184,18.3257,18.3112,18.3257,39400.0
2010-09-02 13:55:00,25.3,25.34,25.29,25.32,47300.0,18.3257,18.3546,18.3184,18.3402,47300.0
2010-09-02 14:00:00,25.33,25.34,25.32,25.34,23800.0,18.3474,18.3546,18.3402,18.3546,23800.0
2010-09-02 14:05:00,25.34,25.38,25.33,25.37,43600.0,18.3546,18.3836,18.3474,18.3764,43600.0
2010-09-02 14:10:00,25.37,25.42,25.35,25.4,53000.0,18.3764,18.4126,18.3619,18.3981,53000.0
2010-09-02 14:15:00,25.41,25.42,25.4,25.42,63800.0,18.4053,18.4126,18.3981,18.4126,63800.0
2010-09-02 14:20:00,25.42,25.42,25.39,25.4,51900.0,18.4126,18.4126,18.3909,18.3981,51900.0
2010-09-02 14:25:00,25.39,25.42,25.39,25.4,34900.0,18.3909,18.4126,18.3909,18.3981,34900.0
2010-09-02 14:30:00,25.39,25.42,25.39,25.4,47700.0,18.3909,18.4126,18.3909,18.3981,47700.0
2010-09-02 14:35:00,25.41,25.44,25.4,25.44,88500.0,18.4053,18.4271,18.3981,18.4271,88500.0
2010-09-02 14:40:00,25.44,25.46,25.43,25.46,98200.0,18.4271,18.4416,18.4198,18.4416,98200.0
2010-09-02 14:45:00,25.45,25.46,25.44,25.45,61200.0,18.4343,18.4416,18.4271,18.4343,61200.0
2010-09-02 14:50:00,25.46,25.48,25.45,25.46,46300.0,18.4416,18.4561,18.4343,18.4416,46300.0
2010-09-02 14:55:00,25.46,25.48,25.46,25.48,45400.0,18.4416,18.4561,18.4416,18.4561,45400.0
2010-09-02 15:00:00,25.47,25.49,25.47,25.48,93800.0,18.4488,18.4633,18.4488,18.4561,93800.0
2010-09-02 15:05:00,25.49,25.5,25.48,25.49,65500.0,18.4633,18.4705,18.4561,18.4633,65500.0
2010-09-02 15:10:00,25.49,25.51,25.48,25.49,70800.0,18.4633,18.4778,18.4561,18.4633,70800.0
2010-09-02 15:15:00,25.48,25.52,25.48,25.5,100000.0,18.4561,18.485,18.4561,18.4705,100000.0
2010-09-02 15:20:00,25.5,25.55,25.5,25.53,107100.0,18.4705,18.5068,18.4705,18.4923,107100.0
2010-09-02 15:25:00,25.53,25.53,25.51,25.52,70200.0,18.4923,18.4923,18.4778,18.485,70200.0
2010-09-02 15:30:00,25.51,25.55,25.51,25.55,97500.0,18.4778,18.5068,18.4778,18.5068,97500.0
2010-09-02 15:35:00,25.55,25.59,25.54,25.58,262600.0,18.5068,18.5357,18.4995,18.5285,262600.0
2010-09-02 15:40:00,25.58,25.6,25.57,25.58,123100.0,18.5285,18.543,18.5212,18.5285,123100.0
2010-09-02 15:45:00,25.58,25.63,25.58,25.61,206200.0,18.5285,18.5647,18.5285,18.5502,206200.0
2010-09-02 15:50:00,25.62,25.67,25.61,25.65,350800.0,18.5575,18.5937,18.5502,18.5792,350800.0
2010-09-02 15:55:00,25.65,25.69,25.64,25.67,514400.0,18.5792,18.6082,18.5719,18.5937,514400.0
2010-09-03 09:30:00,26.04,26.08,26.0,26.05,250900.0,18.8617,18.8907,18.8327,18.8689,250900.0
2010-09-03 09:35:00,26.06,26.15,26.05,26.11,159400.0,18.8762,18.9414,18.8689,18.9124,159400.0
2010-09-03 09:40:00,26.11,26.2,26.11,26.15,123600.0,18.9124,18.9776,18.9124,18.9414,123600.0
2010-09-03 09:45:00,26.14,26.16,26.13,26.14,101800.0,18.9341,18.9486,18.9269,18.9341,101800.0
2010-09-03 09:50:00,26.14,26.16,26.11,26.11,85500.0,18.9341,18.9486,18.9124,18.9124,85500.0
2010-09-03 09:55:00,26.1,26.16,26.1,26.15,193300.0,18.9051,18.9486,18.9051,18.9414,193300.0
2010-09-03 10:00:00,26.15,26.17,26.09,26.16,298900.0,18.9414,18.9558,18.8979,18.9486,298900.0
2010-09-03 10:05:00,26.15,26.17,26.1,26.12,149000.0,18.9414,18.9558,18.9051,18.9196,149000.0
2010-09-03 10:10:00,26.12,26.14,26.03,26.06,189700.0,18.9196,18.9341,18.8544,18.8762,189700.0
2010-09-03 10:15:00,26.07,26.15,26.03,26.13,282500.0,18.8834,18.9414,18.8544,18.9269,282500.0
2010-09-03 10:20:00,26.14,26.25,26.14,26.2,251300.0,18.9341,19.0138,18.9341,18.9776,251300.0
2010-09-03 10:25:00,26.2,26.21,26.08,26.09,129700.0,18.9776,18.9848,18.8907,18.8979,129700.0
2010-09-03 10:30:00,26.09,26.17,26.08,26.15,200500.0,18.8979,18.9558,18.8907,18.9414,200500.0
2010-09-03 10:35:00,26.15,26.25,26.13,26.24,131000.0,18.9414,19.0138,18.9269,19.0065,131000.0
2010-09-03 10:40:00,26.23,26.26,26.19,26.2,342900.0,18.9993,19.021,18.9703,18.9776,342900.0
2010-09-03 10:45:00,26.21,26.21,26.17,26.21,101400.0,18.9848,18.9848,18.9558,18.9848,101400.0
2010-09-03 10:50:00,26.21,26.29,26.19,26.28,158600.0,18.9848,19.0428,18.9703,19.0355,158600.0
2010-09-03 10:55:00,26.28,26.29,26.18,26.28,380200.0,19.0355,19.0428,18.9631,19.0355,380200.0
2010-09-03 11:00:00,26.27,26.33,26.26,26.33,108400.0,19.0283,19.0717,19.021,19.0717,108400.0
2010-09-03 11:05:00,26.32,26.38,26.32,26.38,198900.0,19.0645,19.108,19.0645,19.108,198900.0
2010-09-03 11:10:00,26.38,26.4,26.34,26.4,129700.0,19.108,19.1224,19.079,19.1224,129700.0
2010-09-03 11:15:00,26.4,26.47,26.38,26.47,195000.0,19.1224,19.1731,19.108,19.1731,195000.0
2010-09-03 11:20:00,26.47,26.5,26.45,26.45,147400.0,19.1731,19.1949,19.1587,19.1587,147400.0
2010-09-03 11:25:00,26.45,26.52,26.45,26.5,161700.0,19.1587,19.2094,19.1587,19.1949,161700.0
2010-09-03 11:30:00,26.49,26.52,26.49,26.5,106100.0,19.1876,19.2094,19.1876,19.1949,106100.0
2010-09-03 11:35:00,26.5,26.51,26.48,26.49,103000.0,19.1949,19.2021,19.1804,19.1876,103000.0
2010-09-03 11:40:00,26.5,26.5,26.48,26.5,90100.0,19.1949,19.1949,19.1804,19.1949,90100.0
2010-09-03 11:45:00,26.5,26.5,26.48,26.48,73200.0,19.1949,19.1949,19.1804,19.1804,73200.0
2010-09-03 11:50:00,26.48,26.49,26.45,26.48,121000.0,19.1804,19.1876,19.1587,19.1804,121000.0
2010-09-03 11:55:00,26.49,26.54,26.48,26.53,164000.0,19.1876,19.2238,19.1804,19.2166,164000.0
2010-09-03 12:00:00,26.53,26.54,26.49,26.53,98000.0,19.2166,19.2238,19.1876,19.2166,98000.0
2010-09-03 12:05:00,26.53,26.58,26.53,26.56,93100.0,19.2166,19.2528,19.2166,19.2383,93100.0
2010-09-03 12:10:00,26.57,26.58,26.56,26.58,53400.0,19.2456,19.2528,19.2383,19.2528,53400.0
2010-09-03 12:15:00,26.57,26.58,26.55,26.58,52800.0,19.2456,19.2528,19.2311,19.2528,52800.0
2010-09-03 12:20:00,26.57,26.59,26.57,26.59,83200.0,19.2456,19.2601,19.2456,19.2601,83200.0
2010-09-03 12:25:00,26.59,26.6,26.57,26.59,94100.0,19.2601,19.2673,19.2456,19.2601,94100.0
2010-09-03 12:30:00,26.59,26.62,26.59,26.62,82500.0,19.2601,19.2818,19.2601,19.2818,82500.0
2010-09-03 12:35:00,26.61,26.71,26.61,26.7,237100.0,19.2746,19.347,19.2746,19.3397,237100.0
2010-09-03 12:40:00,26.7,26.71,26.66,26.69,80100.0,19.3397,19.347,19.3108,19.3325,80100.0
2010-09-03 12:45:00,26.7,26.71,26.69,26.69,56600.0,19.3397,19.347,19.3325,19.3325,56600.0
2010-09-03 12:50:00,26.69,26.73,26.69,26.72,121200.0,19.3325,19.3615,19.3325,19.3542,121200.0
2010-09-03 12:55:00,26.72,26.81,26.72,26.79,247100.0,19.3542,19.4194,19.3542,19.4049,247100.0
2010-09-03 13:00:00,26.78,26.8,26.73,26.75,351500.0,19.3977,19.4122,19.3615,19.376,351500.0
2010-09-03 13:05:00,26.75,26.75,26.67,26.68,156800.0,19.376,19.376,19.318,19.3253,156800.0
2010-09-03 13:10:00,26.68,26.68,26.62,26.62,154200.0,19.3253,19.3253,19.2818,19.2818,154200.0
2010-09-03 13:15:00,26.62,26.68,26.61,26.67,143100.0,19.2818,19.3253,19.2746,19.318,143100.0
2010-09-03 13:20:00,26.67,26.67,26.59,26.6,105200.0,19.318,19.318,19.2601,19.2673,105200.0
2010-09-03 13:25:00,26.6,26.61,26.58,26.58,102700.0,19.2673,19.2746,19.2528,19.2528,102700.0
2010-09-03 13:30:00,26.59,26.63,26.56,26.57,135800.0,19.2601,19.289,19.2383,19.2456,135800.0
2010-09-03 13:35:00,26.58,26.62,26.56,26.61,88700.0,19.2528,19.2818,19.2383,19.2746,88700.0
2010-09-03 13:40:00,26.61,26.67,26.61,26.65,75500.0,19.2746,19.318,19.2746,19.3035,75500.0
2010-09-03 13:45:00,26.65,26.67,26.64,26.65,75900.0,19.3035,19.318,19.2963,19.3035,75900.0
2010-09-03 13:50:00,26.66,26.68,26.65,26.68,81100.0,19.3108,19.3253,19.3035,19.3253,81100.0
2010-09-03 13:55:00,26.67,26.71,26.67,26.69,113100.0,19.318,19.347,19.318,19.3325,113100.0
2010-09-03 14:00:00,26.69,26.72,26.67,26.67,86300.0,19.3325,19.3542,19.318,19.318,86300.0
2010-09-03 14:05:00,26.68,26.69,26.65,26.66,59100.0,19.3253,19.3325,19.3035,19.3108,59100.0
2010-09-03 14:10:00,26.66,26.67,26.64,26.65,74200.0,19.3108,19.318,19.2963,19.3035,74200.0
2010-09-03 14:15:00,26.65,26.66,26.62,26.64,126100.0,19.3035,19.3108,19.2818,19.2963,126100.0
2010-09-03 14:20:00,26.65,26.65,26.6,26.62,60200.0,19.3035,19.3035,19.2673,19.2818,60200.0
2010-09-03 14:25:00,26.62,26.63,26.6,26.63,47900.0,19.2818,19.289,19.2673,19.289,47900.0
2010-09-03 14:30:00,26.63,26.64,26.62,26.64,89500.0,19.289,19.2963,19.2818,19.2963,89500.0
2010-09-03 14:35:00,26.64,26.65,26.6,26.62,203600.0,19.2963,19.3035,19.2673,19.2818,203600.0
2010-09-03 14:40:00,26.62,26.63,26.57,26.59,171300.0,19.2818,19.289,19.2456,19.2601,171300.0
2010-09-03 14:45:00,26.59,26.6,26.53,26.53,120500.0,19.2601,19.2673,19.2166,19.2166,120500.0
2010-09-03 14:50:00,26.54,26.55,26.5,26.51,62500.0,19.2238,19.2311,19.1949,19.2021,62500.0
2010-09-03 14:55:00,26.51,26.51,26.47,26.5,96900.0,19.2021,19.2021,19.1731,19.1949,96900.0
2010-09-03 15:00:00,26.5,26.52,26.48,26.51,94300.0,19.1949,19.2094,19.1804,19.2021,94300.0
2010-09-03 15:05:00,26.5,26.51,26.48,26.49,88400.0,19.1949,19.2021,19.1804,19.1876,88400.0
2010-09-03 15:10:00,26.5,26.5,26.48,26.49,139700.0,19.1949,19.1949,19.1804,19.1876,139700.0
2010-09-03 15:15:00,26.48,26.55,26.48,26.54,102300.0,19.1804,19.2311,19.1804,19.2238,102300.0
2010-09-03 15:20:00,26.55,26.6,26.55,26.59,165300.0,19.2311,19.2673,19.2311,19.2601,165300.0
2010-09-03 15:25:00,26.59,26.63,26.59,26.62,110100.0,19.2601,19.289,19.2601,19.2818,110100.0
2010-09-03 15:30:00,26.61,26.64,26.59,26.59,116400.0,19.2746,19.2963,19.2601,19.2601,116400.0
2010-09-03 15:35:00,26.59,26.61,26.57,26.57,212200.0,19.2601,19.2746,19.2456,19.2456,212200.0
2010-09-03 15:40:00,26.58,26.64,26.57,26.64,215000.0,19.2528,19.2963,19.2456,19.2963,215000.0
2010-09-03 15:45:00,26.64,26.66,26.6,26.61,465700.0,19.2963,19.3108,19.2673,19.2746,465700.0
2010-09-03 15:50:00,26.61,26.66,26.6,26.6,422800.0,19.2746,19.3108,19.2673,19.2673,422800.0
2010-09-03 15:55:00,26.6,26.69,26.6,26.65,736200.0,19.2673,19.3325,19.2673,19.3035,736200.0
2010-09-07 09:30:00,26.4,26.47,26.16,26.2,244700.0,19.1224,19.1731,18.9486,18.9776,244700.0
2010-09-07 09:35:00,26.2,26.22,26.15,26.17,194300.0,18.9776,18.9921,18.9414,18.9558,194300.0
2010-09-07 09:40:00,26.16,26.26,26.16,26.24,246800.0,18.9486,19.021,18.9486,19.0065,246800.0
2010-09-07 09:45:00,26.24,26.25,26.13,26.14,167800.0,19.0065,19.0138,18.9269,18.9341,167800.0
2010-09-07 09:50:00,26.14,26.14,26.01,26.02,201400.0,18.9341,18.9341,18.84,18.8472,201400.0
2010-09-07 09:55:00,26.02,26.04,25.98,26.01,582400.0,18.8472,18.8617,18.8182,18.84,582400.0
2010-09-07 10:00:00,26.0,26.02,25.95,25.95,225200.0,18.8327,18.8472,18.7965,18.7965,225200.0
2010-09-07 10:05:00,25.95,25.97,25.91,25.96,183800.0,18.7965,18.811,18.7675,18.8037,183800.0
2010-09-07 10:10:00,25.96,25.96,25.93,25.96,81400.0,18.8037,18.8037,18.782,18.8037,81400.0
2010-09-07 10:15:00,25.96,25.98,25.89,25.9,96900.0,18.8037,18.8182,18.753,18.7603,96900.0
2010-09-07 10:20:00,25.89,25.9,25.84,25.89,101700.0,18.753,18.7603,18.7168,18.753,101700.0
2010-09-07 10:25:00,25.89,25.99,25.88,25.98,130800.0,18.753,18.8255,18.7458,18.8182,130800.0
2010-09-07 10:30:00,25.98,26.0,25.94,25.98,128400.0,18.8182,18.8327,18.7892,18.8182,128400.0
2010-09-07 10:35:00,25.98,26.04,25.95,26.03,112700.0,18.8182,18.8617,18.7965,18.8544,112700.0
2010-09-07 10:40:00,26.03,26.09,26.03,26.08,96800.0,18.8544,18.8979,18.8544,18.8907,96800.0
2010-09-07 10:45:00,26.08,26.1,26.04,26.04,67600.0,18.8907,18.9051,18.8617,18.8617,67600.0
2010-09-07 10:50:00,26.04,26.06,26.0,26.03,78500.0,18.8617,18.8762,18.8327,18.8544,78500.0
2010-09-07 10:55:00,26.02,26.07,26.01,26.05,59300.0,18.8472,18.8834,18.84,18.8689,59300.0
2010-09-07 11:00:00,26.05,26.08,26.0,26.02,82400.0,18.8689,18.8907,18.8327,18.8472,82400.0
2010-09-07 11:05:00,26.01,26.04,25.97,25.98,95800.0,18.84,18.8617,18.811,18.8182,95800.0
2010-09-07 11:10:00,25.98,25.99,25.95,25.97,176100.0,18.8182,18.8255,18.7965,18.811,176100.0
2010-09-07 11:15:00,25.98,25.99,25.96,25.98,49200.0,18.8182,18.8255,18.8037,18.8182,49200.0
2010-09-07 11:20:00,25.98,26.03,25.97,25.99,76300.0,18.8182,18.8544,18.811,18.8255,76300.0
2010-09-07 11:25:00,25.99,26.0,25.96,25.99,58600.0,18.8255,18.8327,18.8037,18.8255,58600.0
2010-09-07 11:30:00,25.99,26.04,25.97,25.98,119800.0,18.8255,18.8617,18.811,18.8182,119800.0
2010-09-07 11:35:00,25.98,25.98,25.96,25.98,51100.0,18.8182,18.8182,18.8037,18.8182,51100.0
2010-09-07 11:40:00,25.99,25.99,25.97,25.98,35700.0,18.8255,18.8255,18.811,18.8182,35700.0
2010-09-07 11:45:00,25.98,25.99,25.96,25.98,45500.0,18.8182,18.8255,18.8037,18.8182,45500.0
2010-09-07 11:50:00,25.98,25.99,25.96,25.97,25100.0,18.8182,18.8255,18.8037,18.811,25100.0
2010-09-07 11:55:00,25.96,25.99,25.96,25.99,110400.0,18.8037,18.8255,18.8037,18.8255,110400.0
2010-09-07 12:00:00,25.99,26.0,25.96,25.97,91000.0,18.8255,18.8327,18.8037,18.811,91000.0
2010-09-07 12:05:00,25.98,25.99,25.96,25.97,90500.0,18.8182,18.8255,18.8037,18.811,90500.0
2010-09-07 12:10:00,25.97,25.98,25.92,25.92,104100.0,18.811,18.8182,18.7748,18.7748,104100.0
2010-09-07 12:15:00,25.93,25.93,25.9,25.92,123900.0,18.782,18.782,18.7603,18.7748,123900.0
2010-09-07 12:20:00,25.91,25.93,25.88,25.88,98000.0,18.7675,18.782,18.7458,18.7458,98000.0
2010-09-07 12:25:00,25.88,25.9,25.86,25.88,99200.0,18.7458,18.7603,18.7313,18.7458,99200.0
2010-09-07 12:30:00,25.88,25.88,25.82,25.83,212000.0,18.7458,18.7458,18.7023,18.7096,212000.0
2010-09-07 12:35:00,25.83,25.84,25.82,25.82,77100.0,18.7096,18.7168,18.7023,18.7023,77100.0
2010-09-07 12:40:00,25.83,25.87,25.82,25.82,110500.0,18.7096,18.7385,18.7023,18.7023,110500.0
2010-09-07 12:45:00,25.83,25.85,25.82,25.84,62700.0,18.7096,18.7241,18.7023,18.7168,62700.0
2010-09-07 12:50:00,25.84,25.87,25.82,25.87,62000.0,18.7168,18.7385,18.7023,18.7385,62000.0
2010-09-07 12:55:00,25.87,25.87,25.82,25.84,59000.0,18.7385,18.7385,18.7023,18.7168,59000.0
2010-09-07 13:00:00,25.85,25.86,25.81,25.83,68700.0,18.7241,18.7313,18.6951,18.7096,68700.0
2010-09-07 13:05:00,25.82,25.82,25.8,25.82,69900.0,18.7023,18.7023,18.6878,18.7023,69900.0
2010-09-07 13:10:00,25.81,25.82,25.8,25.81,34100.0,18.6951,18.7023,18.6878,18.6951,34100.0
2010-09-07 13:15:00,25.81,25.83,25.81,25.81,31800.0,18.6951,18.7096,18.6951,18.6951,31800.0
2010-09-07 13:20:00,25.81,25.84,25.78,25.82,53500.0,18.6951,18.7168,18.6734,18.7023,53500.0
2010-09-07 13:25:00,25.82,25.84,25.81,25.83,74400.0,18.7023,18.7168,18.6951,18.7096,74400.0
2010-09-07 13:30:00,25.83,25.89,25.83,25.88,55200.0,18.7096,18.753,18.7096,18.7458,55200.0
2010-09-07 13:35:00,25.88,25.91,25.88,25.9,109400.0,18.7458,18.7675,18.7458,18.7603,109400.0
2010-09-07 13:40:00,25.91,25.93,25.89,25.91,69400.0,18.7675,18.782,18.753,18.7675,69400.0
2010-09-07 13:45:00,25.9,25.94,25.9,25.94,43000.0,18.7603,18.7892,18.7603,18.7892,43000.0
2010-09-07 13:50:00,25.93,25.96,25.93,25.94,39200.0,18.782,18.8037,18.782,18.7892,39200.0
2010-09-07 13:55:00,25.94,25.98,25.93,25.96,35400.0,18.7892,18.8182,18.782,18.8037,35400.0
2010-09-07 14:00:00,25.97,25.97,25.94,25.97,80600.0,18.811,18.811,18.7892,18.811,80600.0
2010-09-07 14:05:00,25.97,25.99,25.96,25.97,37500.0,18.811,18.8255,18.8037,18.811,37500.0
2010-09-07 14:10:00,25.96,25.99,25.96,25.98,59000.0,18.8037,18.8255,18.8037,18.8182,59000.0
2010-09-07 14:15:00,25.98,26.04,25.98,25.99,105500.0,18.8182,18.8617,18.8182,18.8255,105500.0
2010-09-07 14:20:00,25.99,25.99,25.95,25.95,66900.0,18.8255,18.8255,18.7965,18.7965,66900.0
2010-09-07 14:25:00,25.95,25.97,25.9,25.9,132400.0,18.7965,18.811,18.7603,18.7603,132400.0
2010-09-07 14:30:00,25.91,25.92,25.85,25.86,90400.0,18.7675,18.7748,18.7241,18.7313,90400.0
2010-09-07 14:35:00,25.86,25.87,25.8,25.8,157500.0,18.7313,18.7385,18.6878,18.6878,157500.0
2010-09-07 14:40:00,25.8,25.82,25.79,25.8,92100.0,18.6878,18.7023,18.6806,18.6878,92100.0
2010-09-07 14:45:00,25.8,25.86,25.79,25.86,164000.0,18.6878,18.7313,18.6806,18.7313,164000.0
2010-09-07 14:50:00,25.85,25.88,25.82,25.82,223100.0,18.7241,18.7458,18.7023,18.7023,223100.0
2010-09-07 14:55:00,25.82,25.83,25.76,25.76,182400.0,18.7023,18.7096,18.6589,18.6589,182400.0
2010-09-07 15:00:00,25.76,25.81,25.75,25.8,141900.0,18.6589,18.6951,18.6516,18.6878,141900.0
2010-09-07 15:05:00,25.81,25.81,25.75,25.78,56700.0,18.6951,18.6951,18.6516,18.6734,56700.0
2010-09-07 15:10:00,25.77,25.79,25.76,25.78,167400.0,18.6661,18.6806,18.6589,18.6734,167400.0
2010-09-07 15:15:00,25.77,25.79,25.75,25.76,193700.0,18.6661,18.6806,18.6516,18.6589,193700.0
2010-09-07 15:20:00,25.76,25.77,25.72,25.73,294700.0,18.6589,18.6661,18.6299,18.6371,294700.0
2010-09-07 15:25:00,25.72,25.74,25.68,25.7,221900.0,18.6299,18.6444,18.6009,18.6154,221900.0
2010-09-07 15:30:00,25.7,25.75,25.69,25.75,308600.0,18.6154,18.6516,18.6082,18.6516,308600.0
2010-09-07 15:35:00,25.75,25.79,25.74,25.76,320500.0,18.6516,18.6806,18.6444,18.6589,320500.0
2010-09-07 15:40:00,25.76,25.8,25.76,25.77,243700.0,18.6589,18.6878,18.6589,18.6661,243700.0
2010-09-07 15:45:00,25.76,25.78,25.74,25.77,300700.0,18.6589,18.6734,18.6444,18.6661,300700.0
2010-09-07 15:50:00,25.77,25.77,25.68,25.69,519900.0,18.6661,18.6661,18.6009,18.6082,519900.0
2010-09-07 15:55:00,25.69,25.7,25.65,25.68,1044000.0,18.6082,18.6154,18.5792,18.6009,1044000.0
2010-09-08 09:30:00,25.82,25.92,25.78,25.91,186500.0,18.7023,18.7748,18.6734,18.7675,186500.0
2010-09-08 09:35:00,25.92,25.96,25.88,25.93,131800.0,18.7748,18.8037,18.7458,18.782,131800.0
2010-09-08 09:40:00,25.94,25.97,25.9,25.96,118000.0,18.7892,18.811,18.7603,18.8037,118000.0
2010-09-08 09:45:00,25.97,25.99,25.95,25.97,88400.0,18.811,18.8255,18.7965,18.811,88400.0
2010-09-08 09:50:00,25.97,26.0,25.96,25.97,143800.0,18.811,18.8327,18.8037,18.811,143800.0
2010-09-08 09:55:00,25.98,26.0,25.95,25.97,296800.0,18.8182,18.8327,18.7965,18.811,296800.0
2010-09-08 10:00:00,25.96,26.02,25.93,25.94,252400.0,18.8037,18.8472,18.782,18.7892,252400.0
2010-09-08 10:05:00,25.95,25.96,25.91,25.96,203400.0,18.7965,18.8037,18.7675,18.8037,203400.0
2010-09-08 10:10:00,25.96,26.07,25.96,26.05,220900.0,18.8037,18.8834,18.8037,18.8689,220900.0
2010-09-08 10:15:00,26.04,26.06,26.02,26.04,152500.0,18.8617,18.8762,18.8472,18.8617,152500.0
2010-09-08 10:20:00,26.04,26.07,26.02,26.05,209500.0,18.8617,18.8834,18.8472,18.8689,209500.0
2010-09-08 10:25:00,26.05,26.07,26.02,26.02,137400.0,18.8689,18.8834,18.8472,18.8472,137400.0
2010-09-08 10:30:00,26.02,26.1,26.02,26.1,145200.0,18.8472,18.9051,18.8472,18.9051,145200.0
2010-09-08 10:35:00,26.09,26.15,26.09,26.1,156300.0,18.8979,18.9414,18.8979,18.9051,156300.0
2010-09-08 10:40:00,26.1,26.14,26.1,26.11,121600.0,18.9051,18.9341,18.9051,18.9124,121600.0
2010-09-08 10:45:00,26.12,26.14,26.04,26.05,207200.0,18.9196,18.9341,18.8617,18.8689,207200.0
2010-09-08 10:50:00,26.05,26.19,26.04,26.15,309900.0,18.8689,18.9703,18.8617,18.9414,309900.0
2010-09-08 10:55:00,26.15,26.19,26.08,26.11,171500.0,18.9414,18.9703,18.8907,18.9124,171500.0
2010-09-08 11:00:00,26.11,26.19,26.11,26.18,204100.0,18.9124,18.9703,18.9124,18.9631,204100.0
2010-09-08 11:05:00,26.19,26.19,26.14,26.16,164600.0,18.9703,18.9703,18.9341,18.9486,164600.0
2010-09-08 11:10:00,26.15,26.17,26.08,26.09,107600.0,18.9414,18.9558,18.8907,18.8979,107600.0
2010-09-08 11:15:00,26.1,26.14,26.09,26.1,75700.0,18.9051,18.9341,18.8979,18.9051,75700.0
2010-09-08 11:20:00,26.11,26.12,26.05,26.06,84600.0,18.9124,18.9196,18.8689,18.8762,84600.0
2010-09-08 11:25:00,26.07,26.12,26.06,26.12,41600.0,18.8834,18.9196,18.8762,18.9196,41600.0
2010-09-08 11:30:00,26.12,26.14,26.11,26.13,75600.0,18.9196,18.9341,18.9124,18.9269,75600.0
2010-09-08 11:35:00,26.12,26.13,26.1,26.11,54800.0,18.9196,18.9269,18.9051,18.9124,54800.0
2010-09-08 11:40:00,26.11,26.14,26.1,26.14,43100.0,18.9124,18.9341,18.9051,18.9341,43100.0
2010-09-08 11:45:00,26.14,26.16,26.13,26.16,35500.0,18.9341,18.9486,18.9269,18.9486,35500.0
2010-09-08 11:50:00,26.15,26.17,26.14,26.16,50600.0,18.9414,18.9558,18.9341,18.9486,50600.0
2010-09-08 11:55:00,26.16,26.2,26.16,26.2,74000.0,18.9486,18.9776,18.9486,18.9776,74000.0
2010-09-08 12:00:00,26.19,26.23,26.19,26.2,40700.0,18.9703,18.9993,18.9703,18.9776,40700.0
2010-09-08 12:05:00,26.2,26.2,26.17,26.2,44200.0,18.9776,18.9776,18.9558,18.9776,44200.0
2010-09-08 12:10:00,26.19,26.19,26.17,26.18,10400.0,18.9703,18.9703,18.9558,18.9631,10400.0
2010-09-08 12:15:00,26.18,26.18,26.14,26.14,120200.0,18.9631,18.9631,18.9341,18.9341,120200.0
2010-09-08 12:20:00,26.14,26.16,26.14,26.15,105100.0,18.9341,18.9486,18.9341,18.9414,105100.0
2010-09-08 12:25:00,26.15,26.16,26.14,26.15,56500.0,18.9414,18.9486,18.9341,18.9414,56500.0
2010-09-08 12:30:00,26.15,26.15,26.12,26.14,65900.0,18.9414,18.9414,18.9196,18.9341,65900.0
2010-09-08 12:35:00,26.13,26.16,26.13,26.14,108500.0,18.9269,18.9486,18.9269,18.9341,108500.0
2010-09-08 12:40:00,26.14,26.17,26.13,26.16,148900.0,18.9341,18.9558,18.9269,18.9486,148900.0
2010-09-08 12:45:00,26.16,26.19,26.13,26.17,122700.0,18.9486,18.9703,18.9269,18.9558,122700.0
2010-09-08 12:50:00,26.17,26.19,26.12,26.12,48000.0,18.9558,18.9703,18.9196,18.9196,48000.0
2010-09-08 12:55:00,26.13,26.17,26.12,26.15,37300.0,18.9269,18.9558,18.9196,18.9414,37300.0
2010-09-08 13:00:00,26.16,26.18,26.12,26.13,76900.0,18.9486,18.9631,18.9196,18.9269,76900.0
2010-09-08 13:05:00,26.13,26.14,26.11,26.14,47300.0,18.9269,18.9341,18.9124,18.9341,47300.0
2010-09-08 13:10:00,26.13,26.14,26.12,26.12,41300.0,18.9269,18.9341,18.9196,18.9196,41300.0
2010-09-08 13:15:00,26.12,26.13,26.07,26.07,112700.0,18.9196,18.9269,18.8834,18.8834,112700.0
2010-09-08 13:20:00,26.08,26.12,26.08,26.12,91300.0,18.8907,18.9196,18.8907,18.9196,91300.0
2010-09-08 13:25:00,26.12,26.12,26.1,26.11,74400.0,18.9196,18.9196,18.9051,18.9124,74400.0
2010-09-08 13:30:00,26.11,26.14,26.09,26.1,43100.0,18.9124,18.9341,18.8979,18.9051,43100.0
2010-09-08 13:35:00,26.09,26.09,26.04,26.04,34600.0,18.8979,18.8979,18.8617,18.8617,34600.0
2010-09-08 13:40:00,26.04,26.05,25.92,25.93,218600.0,18.8617,18.8689,18.7748,18.782,218600.0
2010-09-08 13:45:00,25.93,25.96,25.91,25.94,109400.0,18.782,18.8037,18.7675,18.7892,109400.0
2010-09-08 13:50:00,25.95,25.97,25.92,25.96,88700.0,18.7965,18.811,18.7748,18.8037,88700.0
2010-09-08 13:55:00,25.96,25.97,25.93,25.95,64000.0,18.8037,18.811,18.782,18.7965,64000.0
2010-09-08 14:00:00,25.95,25.95,25.82,25.85,475500.0,18.7965,18.7965,18.7023,18.7241,475500.0
2010-09-08 14:05:00,25.85,25.92,25.84,25.89,109100.0,18.7241,18.7748,18.7168,18.753,109100.0
2010-09-08 14:10:00,25.89,25.9,25.84,25.88,133800.0,18.753,18.7603,18.7168,18.7458,133800.0
2010-09-08 14:15:00,25.89,25.9,25.86,25.89,167500.0,18.753,18.7603,18.7313,18.753,167500.0
2010-09-08 14:20:00,25.89,25.94,25.88,25.93,76700.0,18.753,18.7892,18.7458,18.782,76700.0
2010-09-08 14:25:00,25.93,25.96,25.91,25.95,244700.0,18.782,18.8037,18.7675,18.7965,244700.0
2010-09-08 14:30:00,25.96,26.0,25.92,25.95,289900.0,18.8037,18.8327,18.7748,18.7965,289900.0
2010-09-08 14:35:00,25.95,25.96,25.91,25.93,90100.0,18.7965,18.8037,18.7675,18.782,90100.0
2010-09-08 14:40:00,25.94,26.04,25.93,26.02,148900.0,18.7892,18.8617,18.782,18.8472,148900.0
2010-09-08 14:45:00,26.02,26.07,26.02,26.05,52900.0,18.8472,18.8834,18.8472,18.8689,52900.0
2010-09-08 14:50:00,26.06,26.06,26.05,26.06,55800.0,18.8762,18.8762,18.8689,18.8762,55800.0
2010-09-08 14:55:00,26.05,26.06,25.99,26.0,97500.0,18.8689,18.8762,18.8255,18.8327,97500.0
2010-09-08 15:00:00,26.0,26.09,26.0,26.08,126000.0,18.8327,18.8979,18.8327,18.8907,126000.0
2010-09-08 15:05:00,26.09,26.1,26.06,26.07,48300.0,18.8979,18.9051,18.8762,18.8834,48300.0
2010-09-08 15:10:00,26.07,26.07,26.03,26.05,70900.0,18.8834,18.8834,18.8544,18.8689,70900.0
2010-09-08 15:15:00,26.06,26.08,26.05,26.05,165100.0,18.8762,18.8907,18.8689,18.8689,165100.0
2010-09-08 15:20:00,26.06,26.06,25.99,26.01,186900.0,18.8762,18.8762,18.8255,18.84,186900.0
2010-09-08 15:25:00,26.0,26.02,25.98,26.0,201100.0,18.8327,18.8472,18.8182,18.8327,201100.0
2010-09-08 15:30:00,26.0,26.03,25.96,25.98,252800.0,18.8327,18.8544,18.8037,18.8182,252800.0
2010-09-08 15:35:00,25.97,26.02,25.97,25.98,261600.0,18.811,18.8472,18.811,18.8182,261600.0
2010-09-08 15:40:00,25.98,26.0,25.89,25.89,115700.0,18.8182,18.8327,18.753,18.753,115700.0
2010-09-08 15:45:00,25.89,25.92,25.86,25.87,191500.0,18.753,18.7748,18.7313,18.7385,191500.0
2010-09-08 15:50:00,25.87,25.91,25.85,25.88,249900.0,18.7385,18.7675,18.7241,18.7458,249900.0
2010-09-08 15:55:00,25.89,25.96,25.88,25.96,492800.0,18.753,18.8037,18.7458,18.8037,492800.0
2010-09-09 09:30:00,26.54,26.79,26.4,26.7,461800.0,19.2238,19.4049,19.1224,19.3397,461800.0
2010-09-09 09:35:00,26.69,26.97,26.69,26.91,740900.0,19.3325,19.5353,19.3325,19.4919,740900.0
2010-09-09 09:40:00,26.91,26.93,26.78,26.82,427100.0,19.4919,19.5063,19.3977,19.4267,427100.0
2010-09-09 09:45:00,26.82,26.9,26.75,26.82,325700.0,19.4267,19.4846,19.376,19.4267,325700.0
2010-09-09 09:50:00,26.81,26.89,26.79,26.87,235200.0,19.4194,19.4774,19.4049,19.4629,235200.0
2010-09-09 09:55:00,26.86,26.96,26.86,26.95,255200.0,19.4556,19.5281,19.4556,19.5208,255200.0
2010-09-09 10:00:00,26.95,26.99,26.93,26.97,309000.0,19.5208,19.5498,19.5063,19.5353,309000.0
2010-09-09 10:05:00,26.96,27.0,26.95,26.96,422300.0,19.5281,19.557,19.5208,19.5281,422300.0
2010-09-09 10:10:00,26.97,26.97,26.9,26.95,303200.0,19.5353,19.5353,19.4846,19.5208,303200.0
2010-09-09 10:15:00,26.95,27.12,26.93,27.09,918800.0,19.5208,19.644,19.5063,19.6222,918800.0
2010-09-09 10:20:00,27.09,27.13,27.06,27.09,248700.0,19.6222,19.6512,19.6005,19.6222,248700.0
2010-09-09 10:25:00,27.09,27.19,27.08,27.17,348700.0,19.6222,19.6947,19.615,19.6802,348700.0
2010-09-09 10:30:00,27.18,27.19,27.12,27.14,511100.0,19.6874,19.6947,19.644,19.6584,511100.0
2010-09-09 10:35:00,27.14,27.19,27.12,27.19,202000.0,19.6584,19.6947,19.644,19.6947,202000.0
2010-09-09 10:40:00,27.19,27.2,27.04,27.06,380100.0,19.6947,19.7019,19.586,19.6005,380100.0
2010-09-09 10:45:00,27.05,27.13,27.05,27.13,297700.0,19.5933,19.6512,19.5933,19.6512,297700.0
2010-09-09 10:50:00,27.13,27.13,27.09,27.12,121700.0,19.6512,19.6512,19.6222,19.644,121700.0
2010-09-09 10:55:00,27.11,27.11,27.08,27.09,179600.0,19.6367,19.6367,19.615,19.6222,179600.0
2010-09-09 11:00:00,27.09,27.1,27.07,27.07,190200.0,19.6222,19.6295,19.6077,19.6077,190200.0
2010-09-09 11:05:00,27.07,27.07,27.0,27.03,230800.0,19.6077,19.6077,19.557,19.5788,230800.0
2010-09-09 11:10:00,27.04,27.1,27.03,27.06,98400.0,19.586,19.6295,19.5788,19.6005,98400.0
2010-09-09 11:15:00,27.06,27.07,27.03,27.03,88100.0,19.6005,19.6077,19.5788,19.5788,88100.0
2010-09-09 11:20:00,27.03,27.06,27.01,27.05,149600.0,19.5788,19.6005,19.5643,19.5933,149600.0
2010-09-09 11:25:00,27.04,27.09,27.03,27.04,136800.0,19.586,19.6222,19.5788,19.586,136800.0
2010-09-09 11:30:00,27.05,27.08,27.02,27.07,76500.0,19.5933,19.615,19.5715,19.6077,76500.0
2010-09-09 11:35:00,27.08,27.14,27.04,27.06,198600.0,19.615,19.6584,19.586,19.6005,198600.0
2010-09-09 11:40:00,27.06,27.09,27.05,27.07,158900.0,19.6005,19.6222,19.5933,19.6077,158900.0
2010-09-09 11:45:00,27.07,27.07,27.04,27.04,168800.0,19.6077,19.6077,19.586,19.586,168800.0
2010-09-09 11:50:00,27.05,27.05,26.99,27.02,114500.0,19.5933,19.5933,19.5498,19.5715,114500.0
2010-09-09 11:55:00,27.02,27.03,26.99,26.99,81600.0,19.5715,19.5788,19.5498,19.5498,81600.0
2010-09-09 12:00:00,26.99,27.03,26.98,26.98,130100.0,19.5498,19.5788,19.5426,19.5426,130100.0
2010-09-09 12:05:00,26.98,26.99,26.94,26.94,123800.0,19.5426,19.5498,19.5136,19.5136,123800.0
2010-09-09 12:10:00,26.93,26.97,26.91,26.96,179600.0,19.5063,19.5353,19.4919,19.5281,179600.0
2010-09-09 12:15:00,26.96,26.96,26.92,26.93,103200.0,19.5281,19.5281,19.4991,19.5063,103200.0
2010-09-09 12:20:00,26.93,26.97,26.92,26.97,43700.0,19.5063,19.5353,19.4991,19.5353,43700.0
2010-09-09 12:25:00,26.97,27.02,26.96,27.0,155000.0,19.5353,19.5715,19.5281,19.557,155000.0
2010-09-09 12:30:00,26.99,27.02,26.98,26.99,138500.0,19.5498,19.5715,19.5426,19.5498,138500.0
2010-09-09 12:35:00,26.98,27.01,26.97,26.98,162700.0,19.5426,19.5643,19.5353,19.5426,162700.0
2010-09-09 12:40:00,26.99,27.01,26.97,26.99,66800.0,19.5498,19.5643,19.5353,19.5498,66800.0
2010-09-09 12:45:00,26.99,26.99,26.86,26.88,251300.0,19.5498,19.5498,19.4556,19.4701,251300.0
2010-09-09 12:50:00,26.87,26.92,26.87,26.9,160100.0,19.4629,19.4991,19.4629,19.4846,160100.0
2010-09-09 12:55:00,26.89,26.9,26.86,26.89,213300.0,19.4774,19.4846,19.4556,19.4774,213300.0
2010-09-09 13:00:00,26.88,26.94,26.88,26.92,437300.0,19.4701,19.5136,19.4701,19.4991,437300.0
2010-09-09 13:05:00,26.92,26.94,26.89,26.89,484700.0,19.4991,19.5136,19.4774,19.4774,484700.0
2010-09-09 13:10:00,26.9,26.9,26.82,26.83,317000.0,19.4846,19.4846,19.4267,19.4339,317000.0
2010-09-09 13:15:00,26.83,26.85,26.8,26.83,335000.0,19.4339,19.4484,19.4122,19.4339,335000.0
2010-09-09 13:20:00,26.82,26.82,26.77,26.79,257800.0,19.4267,19.4267,19.3904,19.4049,257800.0
2010-09-09 13:25:00,26.79,26.8,26.77,26.77,162300.0,19.4049,19.4122,19.3904,19.3904,162300.0
2010-09-09 13:30:00,26.77,26.79,26.7,26.78,273000.0,19.3904,19.4049,19.3397,19.3977,273000.0
2010-09-09 13:35:00,26.78,26.92,26.78,26.91,162000.0,19.3977,19.4991,19.3977,19.4919,162000.0
2010-09-09 13:40:00,26.91,26.92,26.88,26.92,58200.0,19.4919,19.4991,19.4701,19.4991,58200.0
2010-09-09 13:45:00,26.92,26.95,26.87,26.95,64400.0,19.4991,19.5208,19.4629,19.5208,64400.0
2010-09-09 13:50:00,26.96,26.97,26.91,26.91,46500.0,19.5281,19.5353,19.4919,19.4919,46500.0
2010-09-09 13:55:00,26.91,26.91,26.78,26.79,195200.0,19.4919,19.4919,19.3977,19.4049,195200.0
2010-09-09 14:00:00,26.8,26.81,26.77,26.8,141300.0,19.4122,19.4194,19.3904,19.4122,141300.0
2010-09-09 14:05:00,26.79,26.8,26.78,26.78,93500.0,19.4049,19.4122,19.3977,19.3977,93500.0
2010-09-09 14:10:00,26.79,26.8,26.77,26.77,107500.0,19.4049,19.4122,19.3904,19.3904,107500.0
2010-09-09 14:15:00,26.77,26.82,26.76,26.8,193700.0,19.3904,19.4267,19.3832,19.4122,193700.0
2010-09-09 14:20:00,26.8,26.84,26.79,26.81,81200.0,19.4122,19.4411,19.4049,19.4194,81200.0
2010-09-09 14:25:00,26.8,26.84,26.77,26.8,103000.0,19.4122,19.4411,19.3904,19.4122,103000.0
2010-09-09 14:30:00,26.8,26.84,26.79,26.8,83900.0,19.4122,19.4411,19.4049,19.4122,83900.0
2010-09-09 14:35:00,26.81,26.86,26.81,26.84,182700.0,19.4194,19.4556,19.4194,19.4411,182700.0
2010-09-09 14:40:00,26.83,26.86,26.81,26.84,197200.0,19.4339,19.4556,19.4194,19.4411,197200.0
2010-09-09 14:45:00,26.84,26.87,26.82,26.86,81200.0,19.4411,19.4629,19.4267,19.4556,81200.0
2010-09-09 14:50:00,26.86,26.87,26.86,26.86,83800.0,19.4556,19.4629,19.4556,19.4556,83800.0
2010-09-09 14:55:00,26.86,26.92,26.85,26.91,111000.0,19.4556,19.4991,19.4484,19.4919,111000.0
2010-09-09 15:00:00,26.91,26.95,26.9,26.93,194300.0,19.4919,19.5208,19.4846,19.5063,194300.0
2010-09-09 15:05:00,26.93,27.03,26.93,27.0,150700.0,19.5063,19.5788,19.5063,19.557,150700.0
2010-09-09 15:10:00,26.99,27.01,26.85,26.95,147800.0,19.5498,19.5643,19.4484,19.5208,147800.0
2010-09-09 15:15:00,26.95,27.0,26.95,26.98,92600.0,19.5208,19.557,19.5208,19.5426,92600.0
2010-09-09 15:20:00,26.98,27.02,26.97,27.01,77300.0,19.5426,19.5715,19.5353,19.5643,77300.0
2010-09-09 15:25:00,27.01,27.04,26.99,27.04,125200.0,19.5643,19.586,19.5498,19.586,125200.0
2010-09-09 15:30:00,27.03,27.05,26.98,27.01,258600.0,19.5788,19.5933,19.5426,19.5643,258600.0
2010-09-09 15:35:00,27.0,27.02,27.0,27.01,151400.0,19.557,19.5715,19.557,19.5643,151400.0
2010-09-09 15:40:00,27.02,27.02,26.98,26.99,180600.0,19.5715,19.5715,19.5426,19.5498,180600.0
2010-09-09 15:45:00,26.99,26.99,26.94,26.99,360100.0,19.5498,19.5498,19.5136,19.5498,360100.0
2010-09-09 15:50:00,26.99,27.0,26.94,26.94,326100.0,19.5498,19.557,19.5136,19.5136,326100.0
2010-09-09 15:55:00,26.95,27.01,26.93,27.0,1051200.0,19.5208,19.5643,19.5063,19.557,1051200.0
2010-09-10 09:30:00,27.03,27.08,26.86,26.89,142000.0,19.5788,19.615,19.4556,19.4774,142000.0
2010-09-10 09:35:00,26.88,26.92,26.84,26.89,118300.0,19.4701,19.4991,19.4411,19.4774,118300.0
2010-09-10 09:40:00,26.89,26.98,26.88,26.96,128500.0,19.4774,19.5426,19.4701,19.5281,128500.0
2010-09-10 09:45:00,26.95,27.01,26.93,27.0,115500.0,19.5208,19.5643,19.5063,19.557,115500.0
2010-09-10 09:50:00,27.01,27.02,26.96,26.96,114700.0,19.5643,19.5715,19.5281,19.5281,114700.0
2010-09-10 09:55:00,26.96,27.01,26.9,26.9,107500.0,19.5281,19.5643,19.4846,19.4846,107500.0
2010-09-10 10:00:00,26.9,26.98,26.88,26.98,145300.0,19.4846,19.5426,19.4701,19.5426,145300.0
2010-09-10 10:05:00,26.97,27.0,26.94,27.0,128100.0,19.5353,19.557,19.5136,19.557,128100.0
2010-09-10 10:10:00,26.99,27.02,26.97,27.01,105200.0,19.5498,19.5715,19.5353,19.5643,105200.0
2010-09-10 10:15:00,27.0,27.1,26.99,27.08,161700.0,19.557,19.6295,19.5498,19.615,161700.0
2010-09-10 10:20:00,27.08,27.13,27.08,27.13,151000.0,19.615,19.6512,19.615,19.6512,151000.0
2010-09-10 10:25:00,27.12,27.15,27.08,27.14,96700.0,19.644,19.6657,19.615,19.6584,96700.0
2010-09-10 10:30:00,27.15,27.18,27.12,27.12,159400.0,19.6657,19.6874,19.644,19.644,159400.0
2010-09-10 10:35:00,27.12,27.12,27.08,27.1,73900.0,19.644,19.644,19.615,19.6295,73900.0
2010-09-10 10:40:00,27.1,27.15,27.09,27.15,97700.0,19.6295,19.6657,19.6222,19.6657,97700.0
2010-09-10 10:45:00,27.15,27.17,27.13,27.15,157500.0,19.6657,19.6802,19.6512,19.6657,157500.0
2010-09-10 10:50:00,27.14,27.16,27.12,27.12,131400.0,19.6584,19.6729,19.644,19.644,131400.0
2010-09-10 10:55:00,27.12,27.15,27.12,27.13,205300.0,19.644,19.6657,19.644,19.6512,205300.0
2010-09-10 11:00:00,27.13,27.14,27.1,27.11,202700.0,19.6512,19.6584,19.6295,19.6367,202700.0
2010-09-10 11:05:00,27.11,27.11,27.04,27.04,93300.0,19.6367,19.6367,19.586,19.586,93300.0
2010-09-10 11:10:00,27.04,27.07,27.03,27.06,115200.0,19.586,19.6077,19.5788,19.6005,115200.0
2010-09-10 11:15:00,27.06,27.08,27.05,27.05,226900.0,19.6005,19.615,19.5933,19.5933,226900.0
2010-09-10 11:20:00,27.05,27.08,27.05,27.06,95900.0,19.5933,19.615,19.5933,19.6005,95900.0
2010-09-10 11:25:00,27.06,27.12,27.06,27.11,90900.0,19.6005,19.644,19.6005,19.6367,90900.0
2010-09-10 11:30:00,27.12,27.13,27.07,27.07,87800.0,19.644,19.6512,19.6077,19.6077,87800.0
2010-09-10 11:35:00,27.07,27.11,27.07,27.08,88700.0,19.6077,19.6367,19.6077,19.615,88700.0
2010-09-10 11:40:00,27.08,27.1,27.07,27.07,117200.0,19.615,19.6295,19.6077,19.6077,117200.0
2010-09-10 11:45:00,27.07,27.1,27.06,27.07,53400.0,19.6077,19.6295,19.6005,19.6077,53400.0
2010-09-10 11:50:00,27.06,27.07,27.04,27.05,93300.0,19.6005,19.6077,19.586,19.5933,93300.0
2010-09-10 11:55:00,27.04,27.07,27.03,27.04,125500.0,19.586,19.6077,19.5788,19.586,125500.0
2010-09-10 12:00:00,27.05,27.1,27.02,27.1,141000.0,19.5933,19.6295,19.5715,19.6295,141000.0
2010-09-10 12:05:00,27.1,27.11,27.05,27.05,106500.0,19.6295,19.6367,19.5933,19.5933,106500.0
2010-09-10 12:10:00,27.06,27.1,27.05,27.09,83000.0,19.6005,19.6295,19.5933,19.6222,83000.0
2010-09-10 12:15:00,27.09,27.1,27.06,27.1,41500.0,19.6222,19.6295,19.6005,19.6295,41500.0
2010-09-10 12:20:00,27.09,27.1,27.08,27.1,26600.0,19.6222,19.6295,19.615,19.6295,26600.0
2010-09-10 12:25:00,27.09,27.1,27.07,27.07,13100.0,19.6222,19.6295,19.6077,19.6077,13100.0
2010-09-10 12:30:00,27.07,27.08,27.05,27.08,50300.0,19.6077,19.615,19.5933,19.615,50300.0
2010-09-10 12:35:00,27.07,27.13,27.06,27.13,116900.0,19.6077,19.6512,19.6005,19.6512,116900.0
2010-09-10 12:40:00,27.13,27.13,27.09,27.12,57200.0,19.6512,19.6512,19.6222,19.644,57200.0
2010-09-10 12:45:00,27.11,27.16,27.11,27.16,81000.0,19.6367,19.6729,19.6367,19.6729,81000.0
2010-09-10 12:50:00,27.16,27.17,27.14,27.14,51200.0,19.6729,19.6802,19.6584,19.6584,51200.0
2010-09-10 12:55:00,27.14,27.17,27.13,27.13,94200.0,19.6584,19.6802,19.6512,19.6512,94200.0
2010-09-10 13:00:00,27.14,27.17,27.12,27.15,40400.0,19.6584,19.6802,19.644,19.6657,40400.0
2010-09-10 13:05:00,27.15,27.17,27.14,27.17,54400.0,19.6657,19.6802,19.6584,19.6802,54400.0
2010-09-10 13:10:00,27.16,27.19,27.16,27.19,70900.0,19.6729,19.6947,19.6729,19.6947,70900.0
2010-09-10 13:15:00,27.18,27.2,27.17,27.2,122700.0,19.6874,19.7019,19.6802,19.7019,122700.0
2010-09-10 13:20:00,27.2,27.22,27.19,27.22,88400.0,19.7019,19.7164,19.6947,19.7164,88400.0
2010-09-10 13:25:00,27.21,27.22,27.2,27.22,31700.0,19.7092,19.7164,19.7019,19.7164,31700.0
2010-09-10 13:30:00,27.21,27.27,27.21,27.26,81500.0,19.7092,19.7526,19.7092,19.7454,81500.0
2010-09-10 13:35:00,27.27,27.27,27.21,27.21,55600.0,19.7526,19.7526,19.7092,19.7092,55600.0
2010-09-10 13:40:00,27.21,27.21,27.16,27.17,36600.0,19.7092,19.7092,19.6729,19.6802,36600.0
2010-09-10 13:45:00,27.16,27.18,27.16,27.17,38300.0,19.6729,19.6874,19.6729,19.6802,38300.0
2010-09-10 13:50:00,27.16,27.17,27.15,27.15,87500.0,19.6729,19.6802,19.6657,19.6657,87500.0
2010-09-10 13:55:00,27.15,27.16,27.12,27.13,66000.0,19.6657,19.6729,19.644,19.6512,66000.0
2010-09-10 14:00:00,27.14,27.16,27.13,27.16,61300.0,19.6584,19.6729,19.6512,19.6729,61300.0
2010-09-10 14:05:00,27.16,27.17,27.15,27.15,66300.0,19.6729,19.6802,19.6657,19.6657,66300.0
2010-09-10 14:10:00,27.16,27.2,27.15,27.15,72300.0,19.6729,19.7019,19.6657,19.6657,72300.0
2010-09-10 14:15:00,27.15,27.16,27.13,27.15,32200.0,19.6657,19.6729,19.6512,19.6657,32200.0
2010-09-10 14:20:00,27.14,27.14,27.11,27.12,44200.0,19.6584,19.6584,19.6367,19.644,44200.0
2010-09-10 14:25:00,27.13,27.18,27.13,27.17,87900.0,19.6512,19.6874,19.6512,19.6802,87900.0
2010-09-10 14:30:00,27.17,27.21,27.16,27.21,128400.0,19.6802,19.7092,19.6729,19.7092,128400.0
2010-09-10 14:35:00,27.21,27.23,27.21,27.21,39500.0,19.7092,19.7236,19.7092,19.7092,39500.0
2010-09-10 14:40:00,27.22,27.22,27.18,27.21,38500.0,19.7164,19.7164,19.6874,19.7092,38500.0
2010-09-10 14:45:00,27.2,27.2,27.14,27.14,64600.0,19.7019,19.7019,19.6584,19.6584,64600.0
2010-09-10 14:50:00,27.15,27.16,27.13,27.13,21300.0,19.6657,19.6729,19.6512,19.6512,21300.0
2010-09-10 14:55:00,27.14,27.14,27.13,27.14,27800.0,19.6584,19.6584,19.6512,19.6584,27800.0
2010-09-10 15:00:00,27.14,27.16,27.13,27.14,47900.0,19.6584,19.6729,19.6512,19.6584,47900.0
2010-09-10 15:05:00,27.13,27.14,27.11,27.13,58800.0,19.6512,19.6584,19.6367,19.6512,58800.0
2010-09-10 15:10:00,27.13,27.13,27.1,27.13,44800.0,19.6512,19.6512,19.6295,19.6512,44800.0
2010-09-10 15:15:00,27.13,27.15,27.13,27.14,58700.0,19.6512,19.6657,19.6512,19.6584,58700.0
2010-09-10 15:20:00,27.13,27.14,27.12,27.12,34700.0,19.6512,19.6584,19.644,19.644,34700.0
2010-09-10 15:25:00,27.13,27.17,27.12,27.16,63600.0,19.6512,19.6802,19.644,19.6729,63600.0
2010-09-10 15:30:00,27.15,27.18,27.15,27.17,67700.0,19.6657,19.6874,19.6657,19.6802,67700.0
2010-09-10 15:35:00,27.17,27.19,27.14,27.14,127300.0,19.6802,19.6947,19.6584,19.6584,127300.0
2010-09-10 15:40:00,27.14,27.21,27.14,27.2,122500.0,19.6584,19.7092,19.6584,19.7019,122500.0
2010-09-10 15:45:00,27.2,27.21,27.16,27.19,310300.0,19.7019,19.7092,19.6729,19.6947,310300.0
2010-09-10 15:50:00,27.2,27.2,27.16,27.19,201300.0,19.7019,19.7019,19.6729,19.6947,201300.0
2010-09-10 15:55:00,27.2,27.2,27.13,27.2,579900.0,19.7019,19.7019,19.6512,19.7019,579900.0
2010-09-13 09:30:00,27.59,27.66,27.51,27.57,368800.0,19.9844,20.0351,19.9265,19.9699,368800.0
2010-09-13 09:35:00,27.59,27.73,27.59,27.68,275300.0,19.9844,20.0858,19.9844,20.0496,275300.0
2010-09-13 09:40:00,27.68,27.74,27.65,27.69,491400.0,20.0496,20.0931,20.0279,20.0568,491400.0
2010-09-13 09:45:00,27.68,27.71,27.61,27.64,170300.0,20.0496,20.0713,19.9989,20.0206,170300.0
2010-09-13 09:50:00,27.63,27.63,27.58,27.61,119600.0,20.0134,20.0134,19.9772,19.9989,119600.0
2010-09-13 09:55:00,27.61,27.65,27.58,27.59,137600.0,19.9989,20.0279,19.9772,19.9844,137600.0
2010-09-13 10:00:00,27.59,27.72,27.59,27.71,180300.0,19.9844,20.0786,19.9844,20.0713,180300.0
2010-09-13 10:05:00,27.71,27.75,27.69,27.72,134900.0,20.0713,20.1003,20.0568,20.0786,134900.0
2010-09-13 10:10:00,27.72,27.73,27.64,27.65,99300.0,20.0786,20.0858,20.0206,20.0279,99300.0
2010-09-13 10:15:00,27.65,27.69,27.65,27.65,66000.0,20.0279,20.0568,20.0279,20.0279,66000.0
2010-09-13 10:20:00,27.65,27.68,27.63,27.68,72900.0,20.0279,20.0496,20.0134,20.0496,72900.0
2010-09-13 10:25:00,27.68,27.74,27.67,27.74,105600.0,20.0496,20.0931,20.0423,20.0931,105600.0
2010-09-13 10:30:00,27.74,27.75,27.68,27.69,117500.0,20.0931,20.1003,20.0496,20.0568,117500.0
2010-09-13 10:35:00,27.69,27.74,27.69,27.72,129800.0,20.0568,20.0931,20.0568,20.0786,129800.0
2010-09-13 10:40:00,27.73,27.75,27.71,27.73,63100.0,20.0858,20.1003,20.0713,20.0858,63100.0
2010-09-13 10:45:00,27.74,27.75,27.72,27.74,71200.0,20.0931,20.1003,20.0786,20.0931,71200.0
2010-09-13 10:50:00,27.74,27.75,27.73,27.75,135200.0,20.0931,20.1003,20.0858,20.1003,135200.0
2010-09-13 10:55:00,27.75,27.79,27.74,27.77,156800.0,20.1003,20.1293,20.0931,20.1148,156800.0
2010-09-13 11:00:00,27.77,27.79,27.75,27.79,177200.0,20.1148,20.1293,20.1003,20.1293,177200.0
2010-09-13 11:05:00,27.79,27.79,27.75,27.75,218800.0,20.1293,20.1293,20.1003,20.1003,218800.0
2010-09-13 11:10:00,27.75,27.78,27.75,27.78,106600.0,20.1003,20.122,20.1003,20.122,106600.0
2010-09-13 11:15:00,27.77,27.8,27.77,27.79,62000.0,20.1148,20.1365,20.1148,20.1293,62000.0
2010-09-13 11:20:00,27.8,27.8,27.78,27.78,54900.0,20.1365,20.1365,20.122,20.122,54900.0
2010-09-13 11:25:00,27.79,27.8,27.75,27.78,99600.0,20.1293,20.1365,20.1003,20.122,99600.0
2010-09-13 11:30:00,27.79,27.8,27.73,27.77,104500.0,20.1293,20.1365,20.0858,20.1148,104500.0
2010-09-13 11:35:00,27.76,27.77,27.69,27.71,180000.0,20.1075,20.1148,20.0568,20.0713,180000.0
2010-09-13 11:40:00,27.72,27.72,27.64,27.66,157500.0,20.0786,20.0786,20.0206,20.0351,157500.0
2010-09-13 11:45:00,27.66,27.73,27.65,27.71,83500.0,20.0351,20.0858,20.0279,20.0713,83500.0
2010-09-13 11:50:00,27.7,27.75,27.7,27.72,46600.0,20.0641,20.1003,20.0641,20.0786,46600.0
2010-09-13 11:55:00,27.72,27.74,27.72,27.72,42900.0,20.0786,20.0931,20.0786,20.0786,42900.0
2010-09-13 12:00:00,27.72,27.73,27.69,27.71,72000.0,20.0786,20.0858,20.0568,20.0713,72000.0
2010-09-13 12:05:00,27.7,27.7,27.65,27.68,69300.0,20.0641,20.0641,20.0279,20.0496,69300.0
2010-09-13 12:10:00,27.68,27.74,27.68,27.72,138800.0,20.0496,20.0931,20.0496,20.0786,138800.0
2010-09-13 12:15:00,27.72,27.73,27.68,27.72,88300.0,20.0786,20.0858,20.0496,20.0786,88300.0
2010-09-13 12:20:00,27.72,27.73,27.65,27.66,118500.0,20.0786,20.0858,20.0279,20.0351,118500.0
2010-09-13 12:25:00,27.66,27.68,27.65,27.67,47100.0,20.0351,20.0496,20.0279,20.0423,47100.0
2010-09-13 12:30:00,27.68,27.68,27.63,27.64,133400.0,20.0496,20.0496,20.0134,20.0206,133400.0
2010-09-13 12:35:00,27.64,27.66,27.62,27.62,78600.0,20.0206,20.0351,20.0061,20.0061,78600.0
2010-09-13 12:40:00,27.61,27.66,27.61,27.65,165500.0,19.9989,20.0351,19.9989,20.0279,165500.0
2010-09-13 12:45:00,27.64,27.67,27.62,27.67,54800.0,20.0206,20.0423,20.0061,20.0423,54800.0
2010-09-13 12:50:00,27.66,27.7,27.65,27.66,66900.0,20.0351,20.0641,20.0279,20.0351,66900.0
2010-09-13 12:55:00,27.66,27.7,27.66,27.68,55200.0,20.0351,20.0641,20.0351,20.0496,55200.0
2010-09-13 13:00:00,27.67,27.7,27.67,27.68,52200.0,20.0423,20.0641,20.0423,20.0496,52200.0
2010-09-13 13:05:00,27.68,27.68,27.67,27.67,13900.0,20.0496,20.0496,20.0423,20.0423,13900.0
2010-09-13 13:10:00,27.67,27.69,27.67,27.67,39300.0,20.0423,20.0568,20.0423,20.0423,39300.0
2010-09-13 13:15:00,27.67,27.68,27.65,27.67,101900.0,20.0423,20.0496,20.0279,20.0423,101900.0
2010-09-13 13:20:00,27.67,27.7,27.67,27.69,43800.0,20.0423,20.0641,20.0423,20.0568,43800.0
2010-09-13 13:25:00,27.69,27.7,27.68,27.68,60000.0,20.0568,20.0641,20.0496,20.0496,60000.0
2010-09-13 13:30:00,27.68,27.71,27.67,27.7,88100.0,20.0496,20.0713,20.0423,20.0641,88100.0
2010-09-13 13:35:00,27.71,27.73,27.7,27.72,15700.0,20.0713,20.0858,20.0641,20.0786,15700.0
2010-09-13 13:40:00,27.72,27.73,27.69,27.72,87000.0,20.0786,20.0858,20.0568,20.0786,87000.0
2010-09-13 13:45:00,27.72,27.74,27.71,27.73,41200.0,20.0786,20.0931,20.0713,20.0858,41200.0
2010-09-13 13:50:00,27.73,27.74,27.72,27.73,65600.0,20.0858,20.0931,20.0786,20.0858,65600.0
2010-09-13 13:55:00,27.72,27.73,27.7,27.7,30500.0,20.0786,20.0858,20.0641,20.0641,30500.0
2010-09-13 14:00:00,27.71,27.73,27.66,27.69,50000.0,20.0713,20.0858,20.0351,20.0568,50000.0
2010-09-13 14:05:00,27.68,27.69,27.63,27.67,47100.0,20.0496,20.0568,20.0134,20.0423,47100.0
2010-09-13 14:10:00,27.68,27.68,27.66,27.67,72500.0,20.0496,20.0496,20.0351,20.0423,72500.0
2010-09-13 14:15:00,27.66,27.68,27.66,27.67,91800.0,20.0351,20.0496,20.0351,20.0423,91800.0
2010-09-13 14:20:00,27.67,27.69,27.64,27.65,88500.0,20.0423,20.0568,20.0206,20.0279,88500.0
2010-09-13 14:25:00,27.65,27.71,27.64,27.7,129700.0,20.0279,20.0713,20.0206,20.0641,129700.0
2010-09-13 14:30:00,27.7,27.72,27.67,27.68,272500.0,20.0641,20.0786,20.0423,20.0496,272500.0
2010-09-13 14:35:00,27.68,27.69,27.64,27.64,142600.0,20.0496,20.0568,20.0206,20.0206,142600.0
2010-09-13 14:40:00,27.65,27.67,27.64,27.67,39000.0,20.0279,20.0423,20.0206,20.0423,39000.0
2010-09-13 14:45:00,27.67,27.69,27.65,27.67,59400.0,20.0423,20.0568,20.0279,20.0423,59400.0
2010-09-13 14:50:00,27.67,27.69,27.66,27.67,44900.0,20.0423,20.0568,20.0351,20.0423,44900.0
2010-09-13 14:55:00,27.67,27.69,27.65,27.67,59100.0,20.0423,20.0568,20.0279,20.0423,59100.0
2010-09-13 15:00:00,27.67,27.67,27.64,27.65,111000.0,20.0423,20.0423,20.0206,20.0279,111000.0
2010-09-13 15:05:00,27.65,27.65,27.61,27.64,100000.0,20.0279,20.0279,19.9989,20.0206,100000.0
2010-09-13 15:10:00,27.64,27.64,27.61,27.62,72600.0,20.0206,20.0206,19.9989,20.0061,72600.0
2010-09-13 15:15:00,27.62,27.67,27.61,27.67,71500.0,20.0061,20.0423,19.9989,20.0423,71500.0
2010-09-13 15:20:00,27.67,27.69,27.65,27.68,123700.0,20.0423,20.0568,20.0279,20.0496,123700.0
2010-09-13 15:25:00,27.67,27.7,27.65,27.68,157200.0,20.0423,20.0641,20.0279,20.0496,157200.0
2010-09-13 15:30:00,27.68,27.7,27.66,27.69,145600.0,20.0496,20.0641,20.0351,20.0568,145600.0
2010-09-13 15:35:00,27.69,27.74,27.69,27.73,220700.0,20.0568,20.0931,20.0568,20.0858,220700.0
2010-09-13 15:40:00,27.73,27.74,27.7,27.73,231400.0,20.0858,20.0931,20.0641,20.0858,231400.0
2010-09-13 15:45:00,27.74,27.77,27.71,27.73,386800.0,20.0931,20.1148,20.0713,20.0858,386800.0
2010-09-13 15:50:00,27.73,27.78,27.73,27.77,291700.0,20.0858,20.122,20.0858,20.1148,291700.0
2010-09-13 15:55:00,27.77,27.78,27.74,27.77,636200.0,20.1148,20.122,20.0931,20.1148,636200.0
2010-09-14 09:30:00,27.71,27.74,27.5,27.5,183600.0,20.0713,20.0931,19.9192,19.9192,183600.0
2010-09-14 09:35:00,27.51,27.57,27.33,27.34,369600.0,19.9265,19.9699,19.7961,19.8033,369600.0
2010-09-14 09:40:00,27.33,27.4,27.24,27.26,279100.0,19.7961,19.8468,19.7309,19.7454,279100.0
2010-09-14 09:45:00,27.26,27.38,27.25,27.37,203000.0,19.7454,19.8323,19.7381,19.825,203000.0
2010-09-14 09:50:00,27.36,27.43,27.34,27.41,80600.0,19.8178,19.8685,19.8033,19.854,80600.0
2010-09-14 09:55:00,27.41,27.41,27.35,27.4,45900.0,19.854,19.854,19.8106,19.8468,45900.0
2010-09-14 10:00:00,27.39,27.47,27.37,27.46,130500.0,19.8395,19.8975,19.825,19.8902,130500.0
2010-09-14 10:05:00,27.45,27.45,27.39,27.39,73500.0,19.883,19.883,19.8395,19.8395,73500.0
2010-09-14 10:10:00,27.4,27.42,27.34,27.34,43100.0,19.8468,19.8613,19.8033,19.8033,43100.0
2010-09-14 10:15:00,27.34,27.42,27.34,27.42,39400.0,19.8033,19.8613,19.8033,19.8613,39400.0
2010-09-14 10:20:00,27.42,27.53,27.4,27.5,210400.0,19.8613,19.9409,19.8468,19.9192,210400.0
2010-09-14 10:25:00,27.5,27.53,27.47,27.49,78600.0,19.9192,19.9409,19.8975,19.912,78600.0
2010-09-14 10:30:00,27.49,27.52,27.45,27.49,56900.0,19.912,19.9337,19.883,19.912,56900.0
2010-09-14 10:35:00,27.49,27.54,27.48,27.52,63700.0,19.912,19.9482,19.9047,19.9337,63700.0
2010-09-14 10:40:00,27.53,27.54,27.49,27.54,54000.0,19.9409,19.9482,19.912,19.9482,54000.0
2010-09-14 10:45:00,27.54,27.63,27.52,27.61,125400.0,19.9482,20.0134,19.9337,19.9989,125400.0
2010-09-14 10:50:00,27.61,27.63,27.57,27.57,88800.0,19.9989,20.0134,19.9699,19.9699,88800.0
2010-09-14 10:55:00,27.57,27.58,27.53,27.54,91400.0,19.9699,19.9772,19.9409,19.9482,91400.0
2010-09-14 11:00:00,27.53,27.59,27.52,27.58,91400.0,19.9409,19.9844,19.9337,19.9772,91400.0
2010-09-14 11:05:00,27.59,27.67,27.58,27.65,303100.0,19.9844,20.0423,19.9772,20.0279,303100.0
2010-09-14 11:10:00,27.64,27.74,27.62,27.73,80500.0,20.0206,20.0931,20.0061,20.0858,80500.0
2010-09-14 11:15:00,27.73,27.75,27.71,27.71,80700.0,20.0858,20.1003,20.0713,20.0713,80700.0
2010-09-14 11:20:00,27.7,27.73,27.69,27.7,135200.0,20.0641,20.0858,20.0568,20.0641,135200.0
2010-09-14 11:25:00,27.7,27.72,27.68,27.7,87500.0,20.0641,20.0786,20.0496,20.0641,87500.0
2010-09-14 11:30:00,27.69,27.74,27.69,27.74,82500.0,20.0568,20.0931,20.0568,20.0931,82500.0
2010-09-14 11:35:00,27.74,27.74,27.69,27.73,30000.0,20.0931,20.0931,20.0568,20.0858,30000.0
2010-09-14 11:40:00,27.73,27.77,27.71,27.75,69800.0,20.0858,20.1148,20.0713,20.1003,69800.0
2010-09-14 11:45:00,27.76,27.77,27.72,27.75,37200.0,20.1075,20.1148,20.0786,20.1003,37200.0
2010-09-14 11:50:00,27.75,27.75,27.68,27.7,40500.0,20.1003,20.1003,20.0496,20.0641,40500.0
2010-09-14 11:55:00,27.7,27.75,27.68,27.75,68600.0,20.0641,20.1003,20.0496,20.1003,68600.0
2010-09-14 12:00:00,27.75,27.76,27.72,27.73,38100.0,20.1003,20.1075,20.0786,20.0858,38100.0
2010-09-14 12:05:00,27.73,27.79,27.7,27.71,119700.0,20.0858,20.1293,20.0641,20.0713,119700.0
2010-09-14 12:10:00,27.71,27.73,27.63,27.64,61300.0,20.0713,20.0858,20.0134,20.0206,61300.0
2010-09-14 12:15:00,27.64,27.64,27.59,27.62,87200.0,20.0206,20.0206,19.9844,20.0061,87200.0
2010-09-14 12:20:00,27.63,27.64,27.61,27.64,34300.0,20.0134,20.0206,19.9989,20.0206,34300.0
2010-09-14 12:25:00,27.64,27.68,27.6,27.6,53200.0,20.0206,20.0496,19.9916,19.9916,53200.0
2010-09-14 12:30:00,27.59,27.64,27.57,27.64,37100.0,19.9844,20.0206,19.9699,20.0206,37100.0
2010-09-14 12:35:00,27.65,27.65,27.6,27.6,26100.0,20.0279,20.0279,19.9916,19.9916,26100.0
2010-09-14 12:40:00,27.6,27.62,27.59,27.6,27600.0,19.9916,20.0061,19.9844,19.9916,27600.0
2010-09-14 12:45:00,27.6,27.61,27.53,27.54,65000.0,19.9916,19.9989,19.9409,19.9482,65000.0
2010-09-14 12:50:00,27.54,27.57,27.52,27.54,61800.0,19.9482,19.9699,19.9337,19.9482,61800.0
2010-09-14 12:55:00,27.53,27.56,27.49,27.54,80900.0,19.9409,19.9627,19.912,19.9482,80900.0
2010-09-14 13:00:00,27.55,27.58,27.54,27.57,42500.0,19.9554,19.9772,19.9482,19.9699,42500.0
2010-09-14 13:05:00,27.56,27.57,27.49,27.5,132100.0,19.9627,19.9699,19.912,19.9192,132100.0
2010-09-14 13:10:00,27.49,27.51,27.46,27.46,77300.0,19.912,19.9265,19.8902,19.8902,77300.0
2010-09-14 13:15:00,27.47,27.48,27.44,27.47,36900.0,19.8975,19.9047,19.8757,19.8975,36900.0
2010-09-14 13:20:00,27.47,27.49,27.43,27.47,53600.0,19.8975,19.912,19.8685,19.8975,53600.0
2010-09-14 13:25:00,27.48,27.49,27.42,27.46,78900.0,19.9047,19.912,19.8613,19.8902,78900.0
2010-09-14 13:30:00,27.46,27.51,27.44,27.45,241700.0,19.8902,19.9265,19.8757,19.883,241700.0
2010-09-14 13:35:00,27.45,27.5,27.45,27.47,28000.0,19.883,19.9192,19.883,19.8975,28000.0
2010-09-14 13:40:00,27.48,27.48,27.44,27.44,25000.0,19.9047,19.9047,19.8757,19.8757,25000.0
2010-09-14 13:45:00,27.44,27.44,27.38,27.41,38500.0,19.8757,19.8757,19.8323,19.854,38500.0
2010-09-14 13:50:00,27.41,27.45,27.38,27.38,103900.0,19.854,19.883,19.8323,19.8323,103900.0
2010-09-14 13:55:00,27.37,27.39,27.33,27.38,61600.0,19.825,19.8395,19.7961,19.8323,61600.0
2010-09-14 14:00:00,27.39,27.42,27.37,27.42,20400.0,19.8395,19.8613,19.825,19.8613,20400.0
2010-09-14 14:05:00,27.42,27.45,27.41,27.45,28400.0,19.8613,19.883,19.854,19.883,28400.0
2010-09-14 14:10:00,27.44,27.45,27.41,27.42,30000.0,19.8757,19.883,19.854,19.8613,30000.0
2010-09-14 14:15:00,27.43,27.43,27.41,27.42,26800.0,19.8685,19.8685,19.854,19.8613,26800.0
2010-09-14 14:20:00,27.42,27.45,27.4,27.43,89800.0,19.8613,19.883,19.8468,19.8685,89800.0
2010-09-14 14:25:00,27.43,27.43,27.39,27.4,64700.0,19.8685,19.8685,19.8395,19.8468,64700.0
2010-09-14 14:30:00,27.4,27.42,27.39,27.42,38900.0,19.8468,19.8613,19.8395,19.8613,38900.0
2010-09-14 14:35:00,27.41,27.51,27.41,27.51,48300.0,19.854,19.9265,19.854,19.9265,48300.0
2010-09-14 14:40:00,27.51,27.57,27.5,27.51,123900.0,19.9265,19.9699,19.9192,19.9265,123900.0
2010-09-14 14:45:00,27.51,27.53,27.5,27.51,42400.0,19.9265,19.9409,19.9192,19.9265,42400.0
2010-09-14 14:50:00,27.51,27.57,27.51,27.56,47600.0,19.9265,19.9699,19.9265,19.9627,47600.0
2010-09-14 14:55:00,27.55,27.61,27.55,27.56,79000.0,19.9554,19.9989,19.9554,19.9627,79000.0
2010-09-14 15:00:00,27.56,27.63,27.56,27.62,115100.0,19.9627,20.0134,19.9627,20.0061,115100.0
2010-09-14 15:05:00,27.62,27.62,27.59,27.59,22200.0,20.0061,20.0061,19.9844,19.9844,22200.0
2010-09-14 15:10:00,27.6,27.6,27.59,27.59,37800.0,19.9916,19.9916,19.9844,19.9844,37800.0
2010-09-14 15:15:00,27.59,27.59,27.54,27.57,89300.0,19.9844,19.9844,19.9482,19.9699,89300.0
2010-09-14 15:20:00,27.56,27.65,27.56,27.61,97600.0,19.9627,20.0279,19.9627,19.9989,97600.0
2010-09-14 15:25:00,27.61,27.64,27.59,27.59,65000.0,19.9989,20.0206,19.9844,19.9844,65000.0
2010-09-14 15:30:00,27.6,27.64,27.59,27.64,116100.0,19.9916,20.0206,19.9844,20.0206,116100.0
2010-09-14 15:35:00,27.63,27.7,27.63,27.68,131700.0,20.0134,20.0641,20.0134,20.0496,131700.0
2010-09-14 15:40:00,27.68,27.69,27.56,27.57,208100.0,20.0496,20.0568,19.9627,19.9699,208100.0
2010-09-14 15:45:00,27.57,27.63,27.55,27.62,265300.0,19.9699,20.0134,19.9554,20.0061,265300.0
2010-09-14 15:50:00,27.61,27.61,27.53,27.58,239600.0,19.9989,19.9989,19.9409,19.9772,239600.0
2010-09-14 15:55:00,27.57,27.58,27.52,27.52,398200.0,19.9699,19.9772,19.9337,19.9337,398200.0
2010-09-15 09:30:00,27.3,27.32,27.1,27.14,202800.0,19.7743,19.7888,19.6295,19.6584,202800.0
2010-09-15 09:35:00,27.14,27.19,27.06,27.1,337100.0,19.6584,19.6947,19.6005,19.6295,337100.0
2010-09-15 09:40:00,27.11,27.14,27.03,27.1,305400.0,19.6367,19.6584,19.5788,19.6295,305400.0
2010-09-15 09:45:00,27.11,27.12,27.05,27.1,90100.0,19.6367,19.644,19.5933,19.6295,90100.0
2010-09-15 09:50:00,27.1,27.11,27.04,27.09,187200.0,19.6295,19.6367,19.586,19.6222,187200.0
2010-09-15 09:55:00,27.1,27.1,27.05,27.1,82800.0,19.6295,19.6295,19.5933,19.6295,82800.0
2010-09-15 10:00:00,27.1,27.14,27.08,27.13,242900.0,19.6295,19.6584,19.615,19.6512,242900.0
2010-09-15 10:05:00,27.14,27.24,27.12,27.21,108100.0,19.6584,19.7309,19.644,19.7092,108100.0
2010-09-15 10:10:00,27.2,27.28,27.2,27.27,54400.0,19.7019,19.7599,19.7019,19.7526,54400.0
2010-09-15 10:15:00,27.27,27.36,27.27,27.34,73200.0,19.7526,19.8178,19.7526,19.8033,73200.0
2010-09-15 10:20:00,27.34,27.34,27.26,27.32,118400.0,19.8033,19.8033,19.7454,19.7888,118400.0
2010-09-15 10:25:00,27.32,27.34,27.28,27.3,219500.0,19.7888,19.8033,19.7599,19.7743,219500.0
2010-09-15 10:30:00,27.29,27.31,27.22,27.23,163400.0,19.7671,19.7816,19.7164,19.7236,163400.0
2010-09-15 10:35:00,27.22,27.23,27.14,27.19,162000.0,19.7164,19.7236,19.6584,19.6947,162000.0
2010-09-15 10:40:00,27.19,27.21,27.18,27.2,131700.0,19.6947,19.7092,19.6874,19.7019,131700.0
2010-09-15 10:45:00,27.21,27.27,27.18,27.24,161200.0,19.7092,19.7526,19.6874,19.7309,161200.0
2010-09-15 10:50:00,27.24,27.25,27.17,27.19,70700.0,19.7309,19.7381,19.6802,19.6947,70700.0
2010-09-15 10:55:00,27.19,27.21,27.14,27.15,238200.0,19.6947,19.7092,19.6584,19.6657,238200.0
2010-09-15 11:00:00,27.16,27.16,27.06,27.06,225200.0,19.6729,19.6729,19.6005,19.6005,225200.0
2010-09-15 11:05:00,27.06,27.06,26.94,26.94,230400.0,19.6005,19.6005,19.5136,19.5136,230400.0
2010-09-15 11:10:00,26.94,27.0,26.9,26.99,212200.0,19.5136,19.557,19.4846,19.5498,212200.0
2010-09-15 11:15:00,27.0,27.0,26.93,26.99,87900.0,19.557,19.557,19.5063,19.5498,87900.0
2010-09-15 11:20:00,26.99,27.05,26.99,27.04,58300.0,19.5498,19.5933,19.5498,19.586,58300.0
2010-09-15 11:25:00,27.03,27.08,26.99,27.0,133000.0,19.5788,19.615,19.5498,19.557,133000.0
2010-09-15 11:30:00,27.0,27.0,26.88,26.88,234300.0,19.557,19.557,19.4701,19.4701,234300.0
2010-09-15 11:35:00,26.88,26.98,26.88,26.96,132600.0,19.4701,19.5426,19.4701,19.5281,132600.0
2010-09-15 11:40:00,26.97,27.01,26.97,27.01,43100.0,19.5353,19.5643,19.5353,19.5643,43100.0
2010-09-15 11:45:00,27.0,27.03,27.0,27.01,47000.0,19.557,19.5788,19.557,19.5643,47000.0
2010-09-15 11:50:00,27.01,27.07,26.97,27.06,73700.0,19.5643,19.6077,19.5353,19.6005,73700.0
2010-09-15 11:55:00,27.06,27.1,27.04,27.04,118900.0,19.6005,19.6295,19.586,19.586,118900.0
2010-09-15 12:00:00,27.04,27.11,27.03,27.1,140100.0,19.586,19.6367,19.5788,19.6295,140100.0
2010-09-15 12:05:00,27.1,27.14,27.08,27.08,91500.0,19.6295,19.6584,19.615,19.615,91500.0
2010-09-15 12:10:00,27.07,27.11,27.07,27.09,90200.0,19.6077,19.6367,19.6077,19.6222,90200.0
2010-09-15 12:15:00,27.09,27.11,27.0,27.05,162600.0,19.6222,19.6367,19.557,19.5933,162600.0
2010-09-15 12:20:00,27.06,27.1,27.06,27.1,52900.0,19.6005,19.6295,19.6005,19.6295,52900.0
2010-09-15 12:25:00,27.1,27.11,27.09,27.1,36300.0,19.6295,19.6367,19.6222,19.6295,36300.0
2010-09-15 12:30:00,27.1,27.11,27.08,27.09,89000.0,19.6295,19.6367,19.615,19.6222,89000.0
2010-09-15 12:35:00,27.09,27.13,27.08,27.13,55500.0,19.6222,19.6512,19.615,19.6512,55500.0
2010-09-15 12:40:00,27.13,27.14,27.08,27.09,39700.0,19.6512,19.6584,19.615,19.6222,39700.0
2010-09-15 12:45:00,27.1,27.1,27.08,27.09,22200.0,19.6295,19.6295,19.615,19.6222,22200.0
2010-09-15 12:50:00,27.1,27.1,27.04,27.05,52900.0,19.6295,19.6295,19.586,19.5933,52900.0
2010-09-15 12:55:00,27.04,27.05,27.02,27.03,67400.0,19.586,19.5933,19.5715,19.5788,67400.0
2010-09-15 13:00:00,27.03,27.08,27.02,27.07,90100.0,19.5788,19.615,19.5715,19.6077,90100.0
2010-09-15 13:05:00,27.08,27.1,27.06,27.09,148000.0,19.615,19.6295,19.6005,19.6222,148000.0
2010-09-15 13:10:00,27.1,27.1,27.07,27.08,83100.0,19.6295,19.6295,19.6077,19.615,83100.0
2010-09-15 13:15:00,27.08,27.19,27.07,27.19,113200.0,19.615,19.6947,19.6077,19.6947,113200.0
2010-09-15 13:20:00,27.19,27.19,27.13,27.14,76900.0,19.6947,19.6947,19.6512,19.6584,76900.0
2010-09-15 13:25:00,27.13,27.16,27.13,27.14,49500.0,19.6512,19.6729,19.6512,19.6584,49500.0
2010-09-15 13:30:00,27.14,27.15,27.12,27.14,59100.0,19.6584,19.6657,19.644,19.6584,59100.0
2010-09-15 13:35:00,27.14,27.15,27.13,27.13,48000.0,19.6584,19.6657,19.6512,19.6512,48000.0
2010-09-15 13:40:00,27.13,27.17,27.13,27.17,45200.0,19.6512,19.6802,19.6512,19.6802,45200.0
2010-09-15 13:45:00,27.17,27.17,27.13,27.13,72000.0,19.6802,19.6802,19.6512,19.6512,72000.0
2010-09-15 13:50:00,27.14,27.2,27.13,27.2,125200.0,19.6584,19.7019,19.6512,19.7019,125200.0
2010-09-15 13:55:00,27.2,27.25,27.19,27.23,61200.0,19.7019,19.7381,19.6947,19.7236,61200.0
2010-09-15 14:00:00,27.24,27.24,27.2,27.22,47900.0,19.7309,19.7309,19.7019,19.7164,47900.0
2010-09-15 14:05:00,27.22,27.25,27.21,27.22,83700.0,19.7164,19.7381,19.7092,19.7164,83700.0
2010-09-15 14:10:00,27.23,27.23,27.17,27.17,31600.0,19.7236,19.7236,19.6802,19.6802,31600.0
2010-09-15 14:15:00,27.16,27.19,27.14,27.14,111900.0,19.6729,19.6947,19.6584,19.6584,111900.0
2010-09-15 14:20:00,27.13,27.15,27.09,27.14,137000.0,19.6512,19.6657,19.6222,19.6584,137000.0
2010-09-15 14:25:00,27.15,27.16,27.1,27.1,53100.0,19.6657,19.6729,19.6295,19.6295,53100.0
2010-09-15 14:30:00,27.11,27.13,27.06,27.09,132200.0,19.6367,19.6512,19.6005,19.6222,132200.0
2010-09-15 14:35:00,27.09,27.11,27.07,27.1,54200.0,19.6222,19.6367,19.6077,19.6295,54200.0
2010-09-15 14:40:00,27.11,27.12,27.06,27.08,76500.0,19.6367,19.644,19.6005,19.615,76500.0
2010-09-15 14:45:00,27.08,27.11,27.08,27.08,57800.0,19.615,19.6367,19.615,19.615,57800.0
2010-09-15 14:50:00,27.07,27.14,27.05,27.13,84800.0,19.6077,19.6584,19.5933,19.6512,84800.0
2010-09-15 14:55:00,27.13,27.17,27.11,27.11,79500.0,19.6512,19.6802,19.6367,19.6367,79500.0
2010-09-15 15:00:00,27.11,27.16,27.11,27.14,69000.0,19.6367,19.6729,19.6367,19.6584,69000.0
2010-09-15 15:05:00,27.14,27.16,27.12,27.15,45600.0,19.6584,19.6729,19.644,19.6657,45600.0
2010-09-15 15:10:00,27.16,27.18,27.14,27.14,82100.0,19.6729,19.6874,19.6584,19.6584,82100.0
2010-09-15 15:15:00,27.14,27.17,27.13,27.17,56900.0,19.6584,19.6802,19.6512,19.6802,56900.0
2010-09-15 15:20:00,27.17,27.21,27.14,27.2,84100.0,19.6802,19.7092,19.6584,19.7019,84100.0
2010-09-15 15:25:00,27.21,27.29,27.19,27.23,198700.0,19.7092,19.7671,19.6947,19.7236,198700.0
2010-09-15 15:30:00,27.24,27.25,27.2,27.2,241900.0,19.7309,19.7381,19.7019,19.7019,241900.0
2010-09-15 15:35:00,27.21,27.23,27.18,27.23,293300.0,19.7092,19.7236,19.6874,19.7236,293300.0
2010-09-15 15:40:00,27.23,27.23,27.16,27.16,167700.0,19.7236,19.7236,19.6729,19.6729,167700.0
2010-09-15 15:45:00,27.17,27.23,27.16,27.23,165800.0,19.6802,19.7236,19.6729,19.7236,165800.0
2010-09-15 15:50:00,27.22,27.25,27.2,27.23,241200.0,19.7164,19.7381,19.7019,19.7236,241200.0
2010-09-15 15:55:00,27.22,27.27,27.22,27.23,555100.0,19.7164,19.7526,19.7164,19.7236,555100.0
2010-09-16 09:30:00,27.08,27.09,26.92,26.99,164000.0,19.615,19.6222,19.4991,19.5498,164000.0
2010-09-16 09:35:00,26.99,27.0,26.94,26.99,382200.0,19.5498,19.557,19.5136,19.5498,382200.0
2010-09-16 09:40:00,26.99,27.0,26.92,26.93,228600.0,19.5498,19.557,19.4991,19.5063,228600.0
2010-09-16 09:45:00,26.94,26.94,26.88,26.89,128100.0,19.5136,19.5136,19.4701,19.4774,128100.0
2010-09-16 09:50:00,26.89,26.91,26.86,26.89,290600.0,19.4774,19.4919,19.4556,19.4774,290600.0
2010-09-16 09:55:00,26.89,26.93,26.87,26.91,144600.0,19.4774,19.5063,19.4629,19.4919,144600.0
2010-09-16 10:00:00,26.91,26.91,26.81,26.87,509200.0,19.4919,19.4919,19.4194,19.4629,509200.0
2010-09-16 10:05:00,26.87,26.9,26.83,26.88,279900.0,19.4629,19.4846,19.4339,19.4701,279900.0
2010-09-16 10:10:00,26.88,26.9,26.81,26.81,136600.0,19.4701,19.4846,19.4194,19.4194,136600.0
2010-09-16 10:15:00,26.81,26.83,26.8,26.82,106600.0,19.4194,19.4339,19.4122,19.4267,106600.0
2010-09-16 10:20:00,26.82,26.86,26.81,26.83,79500.0,19.4267,19.4556,19.4194,19.4339,79500.0
2010-09-16 10:25:00,26.83,26.9,26.81,26.83,95100.0,19.4339,19.4846,19.4194,19.4339,95100.0
2010-09-16 10:30:00,26.82,26.84,26.8,26.81,157000.0,19.4267,19.4411,19.4122,19.4194,157000.0
2010-09-16 10:35:00,26.81,26.83,26.78,26.78,180200.0,19.4194,19.4339,19.3977,19.3977,180200.0
2010-09-16 10:40:00,26.78,26.84,26.77,26.82,203100.0,19.3977,19.4411,19.3904,19.4267,203100.0
2010-09-16 10:45:00,26.82,26.86,26.8,26.86,99600.0,19.4267,19.4556,19.4122,19.4556,99600.0
2010-09-16 10:50:00,26.85,26.86,26.81,26.82,112900.0,19.4484,19.4556,19.4194,19.4267,112900.0
2010-09-16 10:55:00,26.82,26.85,26.8,26.8,145000.0,19.4267,19.4484,19.4122,19.4122,145000.0
2010-09-16 11:00:00,26.8,26.86,26.78,26.86,200300.0,19.4122,19.4556,19.3977,19.4556,200300.0
2010-09-16 11:05:00,26.86,26.91,26.86,26.91,99100.0,19.4556,19.4919,19.4556,19.4919,99100.0
2010-09-16 11:10:00,26.91,26.95,26.89,26.95,166000.0,19.4919,19.5208,19.4774,19.5208,166000.0
2010-09-16 11:15:00,26.95,26.95,26.9,26.91,92200.0,19.5208,19.5208,19.4846,19.4919,92200.0
2010-09-16 11:20:00,26.91,26.94,26.89,26.9,109400.0,19.4919,19.5136,19.4774,19.4846,109400.0
2010-09-16 11:25:00,26.91,26.92,26.88,26.9,135300.0,19.4919,19.4991,19.4701,19.4846,135300.0
2010-09-16 11:30:00,26.89,26.89,26.82,26.84,146500.0,19.4774,19.4774,19.4267,19.4411,146500.0
2010-09-16 11:35:00,26.84,26.91,26.84,26.9,106000.0,19.4411,19.4919,19.4411,19.4846,106000.0
2010-09-16 11:40:00,26.91,26.91,26.84,26.89,136100.0,19.4919,19.4919,19.4411,19.4774,136100.0
2010-09-16 11:45:00,26.89,26.93,26.88,26.89,194800.0,19.4774,19.5063,19.4701,19.4774,194800.0
2010-09-16 11:50:00,26.89,26.9,26.83,26.9,85200.0,19.4774,19.4846,19.4339,19.4846,85200.0
2010-09-16 11:55:00,26.89,26.92,26.87,26.89,74100.0,19.4774,19.4991,19.4629,19.4774,74100.0
2010-09-16 12:00:00,26.9,26.9,26.87,26.89,51700.0,19.4846,19.4846,19.4629,19.4774,51700.0
2010-09-16 12:05:00,26.89,26.89,26.85,26.85,30500.0,19.4774,19.4774,19.4484,19.4484,30500.0
2010-09-16 12:10:00,26.86,26.86,26.82,26.82,15600.0,19.4556,19.4556,19.4267,19.4267,15600.0
2010-09-16 12:15:00,26.83,26.83,26.81,26.83,53600.0,19.4339,19.4339,19.4194,19.4339,53600.0
2010-09-16 12:20:00,26.84,26.84,26.79,26.8,46500.0,19.4411,19.4411,19.4049,19.4122,46500.0
2010-09-16 12:25:00,26.79,26.8,26.75,26.75,119900.0,19.4049,19.4122,19.376,19.376,119900.0
2010-09-16 12:30:00,26.76,26.81,26.75,26.79,94100.0,19.3832,19.4194,19.376,19.4049,94100.0
2010-09-16 12:35:00,26.79,26.8,26.77,26.78,96400.0,19.4049,19.4122,19.3904,19.3977,96400.0
2010-09-16 12:40:00,26.79,26.83,26.78,26.78,179000.0,19.4049,19.4339,19.3977,19.3977,179000.0
2010-09-16 12:45:00,26.79,26.79,26.76,26.78,38700.0,19.4049,19.4049,19.3832,19.3977,38700.0
2010-09-16 12:50:00,26.79,26.79,26.78,26.78,17000.0,19.4049,19.4049,19.3977,19.3977,17000.0
2010-09-16 12:55:00,26.78,26.83,26.78,26.82,50200.0,19.3977,19.4339,19.3977,19.4267,50200.0
2010-09-16 13:00:00,26.82,26.82,26.79,26.79,34200.0,19.4267,19.4267,19.4049,19.4049,34200.0
2010-09-16 13:05:00,26.8,26.81,26.78,26.79,39400.0,19.4122,19.4194,19.3977,19.4049,39400.0
2010-09-16 13:10:00,26.8,26.8,26.77,26.8,58700.0,19.4122,19.4122,19.3904,19.4122,58700.0
2010-09-16 13:15:00,26.8,26.81,26.75,26.77,43900.0,19.4122,19.4194,19.376,19.3904,43900.0
2010-09-16 13:20:00,26.77,26.79,26.75,26.79,31200.0,19.3904,19.4049,19.376,19.4049,31200.0
2010-09-16 13:25:00,26.78,26.82,26.78,26.82,32700.0,19.3977,19.4267,19.3977,19.4267,32700.0
2010-09-16 13:30:00,26.81,26.82,26.77,26.77,33800.0,19.4194,19.4267,19.3904,19.3904,33800.0
2010-09-16 13:35:00,26.77,26.78,26.76,26.77,21100.0,19.3904,19.3977,19.3832,19.3904,21100.0
2010-09-16 13:40:00,26.76,26.77,26.71,26.75,199100.0,19.3832,19.3904,19.347,19.376,199100.0
2010-09-16 13:45:00,26.74,26.76,26.73,26.74,48400.0,19.3687,19.3832,19.3615,19.3687,48400.0
2010-09-16 13:50:00,26.74,26.75,26.72,26.74,55500.0,19.3687,19.376,19.3542,19.3687,55500.0
2010-09-16 13:55:00,26.75,26.76,26.73,26.75,50400.0,19.376,19.3832,19.3615,19.376,50400.0
2010-09-16 14:00:00,26.74,26.81,26.74,26.77,74600.0,19.3687,19.4194,19.3687,19.3904,74600.0
2010-09-16 14:05:00,26.76,26.79,26.76,26.79,56800.0,19.3832,19.4049,19.3832,19.4049,56800.0
2010-09-16 14:10:00,26.79,26.82,26.78,26.82,103800.0,19.4049,19.4267,19.3977,19.4267,103800.0
2010-09-16 14:15:00,26.82,26.83,26.78,26.78,66600.0,19.4267,19.4339,19.3977,19.3977,66600.0
2010-09-16 14:20:00,26.78,26.8,26.78,26.78,37600.0,19.3977,19.4122,19.3977,19.3977,37600.0
2010-09-16 14:25:00,26.79,26.84,26.78,26.83,56100.0,19.4049,19.4411,19.3977,19.4339,56100.0
2010-09-16 14:30:00,26.82,26.83,26.79,26.82,28300.0,19.4267,19.4339,19.4049,19.4267,28300.0
2010-09-16 14:35:00,26.82,26.84,26.8,26.81,54400.0,19.4267,19.4411,19.4122,19.4194,54400.0
2010-09-16 14:40:00,26.82,26.85,26.81,26.84,69300.0,19.4267,19.4484,19.4194,19.4411,69300.0
2010-09-16 14:45:00,26.83,26.86,26.81,26.81,41500.0,19.4339,19.4556,19.4194,19.4194,41500.0
2010-09-16 14:50:00,26.82,26.82,26.76,26.8,98100.0,19.4267,19.4267,19.3832,19.4122,98100.0
2010-09-16 14:55:00,26.81,26.84,26.8,26.81,56800.0,19.4194,19.4411,19.4122,19.4194,56800.0
2010-09-16 15:00:00,26.81,26.81,26.77,26.79,87700.0,19.4194,19.4194,19.3904,19.4049,87700.0
2010-09-16 15:05:00,26.79,26.84,26.78,26.82,124200.0,19.4049,19.4411,19.3977,19.4267,124200.0
2010-09-16 15:10:00,26.82,26.82,26.78,26.79,89400.0,19.4267,19.4267,19.3977,19.4049,89400.0
2010-09-16 15:15:00,26.79,26.82,26.78,26.81,104400.0,19.4049,19.4267,19.3977,19.4194,104400.0
2010-09-16 15:20:00,26.8,26.81,26.75,26.76,266900.0,19.4122,19.4194,19.376,19.3832,266900.0
2010-09-16 15:25:00,26.76,26.79,26.74,26.78,197400.0,19.3832,19.4049,19.3687,19.3977,197400.0
2010-09-16 15:30:00,26.79,26.82,26.78,26.78,138300.0,19.4049,19.4267,19.3977,19.3977,138300.0
2010-09-16 15:35:00,26.78,26.8,26.76,26.8,202200.0,19.3977,19.4122,19.3832,19.4122,202200.0
2010-09-16 15:40:00,26.8,26.81,26.78,26.79,227500.0,19.4122,19.4194,19.3977,19.4049,227500.0
2010-09-16 15:45:00,26.8,26.81,26.78,26.8,142700.0,19.4122,19.4194,19.3977,19.4122,142700.0
2010-09-16 15:50:00,26.8,26.82,26.79,26.79,266200.0,19.4122,19.4267,19.4049,19.4049,266200.0
2010-09-16 15:55:00,26.79,26.8,26.76,26.79,751200.0,19.4049,19.4122,19.3832,19.4049,751200.0
2010-09-17 09:30:00,26.96,27.0,26.87,26.88,1761200.0,19.5281,19.557,19.4629,19.4701,1761200.0
2010-09-17 09:35:00,26.88,26.93,26.87,26.89,497000.0,19.4701,19.5063,19.4629,19.4774,497000.0
2010-09-17 09:40:00,26.89,26.91,26.85,26.85,116200.0,19.4774,19.4919,19.4484,19.4484,116200.0
2010-09-17 09:45:00,26.85,26.85,26.79,26.81,224000.0,19.4484,19.4484,19.4049,19.4194,224000.0
2010-09-17 09:50:00,26.8,26.81,26.74,26.74,87700.0,19.4122,19.4194,19.3687,19.3687,87700.0
2010-09-17 09:55:00,26.73,26.76,26.66,26.7,233000.0,19.3615,19.3832,19.3108,19.3397,233000.0
2010-09-17 10:00:00,26.69,26.7,26.58,26.61,122600.0,19.3325,19.3397,19.2528,19.2746,122600.0
2010-09-17 10:05:00,26.61,26.65,26.56,26.6,137700.0,19.2746,19.3035,19.2383,19.2673,137700.0
2010-09-17 10:10:00,26.58,26.67,26.55,26.66,210700.0,19.2528,19.318,19.2311,19.3108,210700.0
2010-09-17 10:15:00,26.66,26.67,26.6,26.62,99400.0,19.3108,19.318,19.2673,19.2818,99400.0
2010-09-17 10:20:00,26.62,26.63,26.59,26.59,172700.0,19.2818,19.289,19.2601,19.2601,172700.0
2010-09-17 10:25:00,26.59,26.61,26.56,26.57,98700.0,19.2601,19.2746,19.2383,19.2456,98700.0
2010-09-17 10:30:00,26.57,26.6,26.55,26.58,170000.0,19.2456,19.2673,19.2311,19.2528,170000.0
2010-09-17 10:35:00,26.58,26.62,26.56,26.61,174300.0,19.2528,19.2818,19.2383,19.2746,174300.0
2010-09-17 10:40:00,26.61,26.68,26.59,26.67,82400.0,19.2746,19.3253,19.2601,19.318,82400.0
2010-09-17 10:45:00,26.68,26.71,26.64,26.65,186000.0,19.3253,19.347,19.2963,19.3035,186000.0
2010-09-17 10:50:00,26.64,26.64,26.55,26.55,143900.0,19.2963,19.2963,19.2311,19.2311,143900.0
2010-09-17 10:55:00,26.56,26.57,26.54,26.54,112900.0,19.2383,19.2456,19.2238,19.2238,112900.0
2010-09-17 11:00:00,26.54,26.64,26.54,26.64,98600.0,19.2238,19.2963,19.2238,19.2963,98600.0
2010-09-17 11:05:00,26.64,26.64,26.59,26.6,114500.0,19.2963,19.2963,19.2601,19.2673,114500.0
2010-09-17 11:10:00,26.6,26.61,26.59,26.61,60700.0,19.2673,19.2746,19.2601,19.2746,60700.0
2010-09-17 11:15:00,26.6,26.62,26.59,26.6,59700.0,19.2673,19.2818,19.2601,19.2673,59700.0
2010-09-17 11:20:00,26.6,26.6,26.59,26.6,24600.0,19.2673,19.2673,19.2601,19.2673,24600.0
2010-09-17 11:25:00,26.6,26.6,26.5,26.51,154000.0,19.2673,19.2673,19.1949,19.2021,154000.0
2010-09-17 11:30:00,26.52,26.53,26.46,26.46,90000.0,19.2094,19.2166,19.1659,19.1659,90000.0
2010-09-17 11:35:00,26.46,26.47,26.4,26.42,129200.0,19.1659,19.1731,19.1224,19.1369,129200.0
2010-09-17 11:40:00,26.42,26.46,26.41,26.45,91000.0,19.1369,19.1659,19.1297,19.1587,91000.0
2010-09-17 11:45:00,26.45,26.47,26.41,26.44,35500.0,19.1587,19.1731,19.1297,19.1514,35500.0
2010-09-17 11:50:00,26.44,26.51,26.43,26.51,59400.0,19.1514,19.2021,19.1442,19.2021,59400.0
2010-09-17 11:55:00,26.52,26.52,26.47,26.47,48400.0,19.2094,19.2094,19.1731,19.1731,48400.0
2010-09-17 12:00:00,26.47,26.52,26.47,26.5,68600.0,19.1731,19.2094,19.1731,19.1949,68600.0
2010-09-17 12:05:00,26.5,26.51,26.48,26.51,65900.0,19.1949,19.2021,19.1804,19.2021,65900.0
2010-09-17 12:10:00,26.5,26.52,26.48,26.49,61200.0,19.1949,19.2094,19.1804,19.1876,61200.0
2010-09-17 12:15:00,26.49,26.51,26.49,26.5,38300.0,19.1876,19.2021,19.1876,19.1949,38300.0
2010-09-17 12:20:00,26.5,26.52,26.49,26.52,22200.0,19.1949,19.2094,19.1876,19.2094,22200.0
2010-09-17 12:25:00,26.52,26.54,26.49,26.5,249300.0,19.2094,19.2238,19.1876,19.1949,249300.0
2010-09-17 12:30:00,26.5,26.53,26.47,26.52,98600.0,19.1949,19.2166,19.1731,19.2094,98600.0
2010-09-17 12:35:00,26.52,26.53,26.49,26.51,25000.0,19.2094,19.2166,19.1876,19.2021,25000.0
2010-09-17 12:40:00,26.52,26.52,26.47,26.5,31800.0,19.2094,19.2094,19.1731,19.1949,31800.0
2010-09-17 12:45:00,26.5,26.51,26.47,26.49,28400.0,19.1949,19.2021,19.1731,19.1876,28400.0
2010-09-17 12:50:00,26.49,26.52,26.45,26.45,66900.0,19.1876,19.2094,19.1587,19.1587,66900.0
2010-09-17 12:55:00,26.45,26.48,26.44,26.46,28000.0,19.1587,19.1804,19.1514,19.1659,28000.0
2010-09-17 13:00:00,26.46,26.5,26.45,26.5,34300.0,19.1659,19.1949,19.1587,19.1949,34300.0
2010-09-17 13:05:00,26.5,26.5,26.45,26.46,39900.0,19.1949,19.1949,19.1587,19.1659,39900.0
2010-09-17 13:10:00,26.46,26.49,26.45,26.48,41000.0,19.1659,19.1876,19.1587,19.1804,41000.0
2010-09-17 13:15:00,26.49,26.49,26.45,26.46,28600.0,19.1876,19.1876,19.1587,19.1659,28600.0
2010-09-17 13:20:00,26.46,26.5,26.46,26.49,26200.0,19.1659,19.1949,19.1659,19.1876,26200.0
2010-09-17 13:25:00,26.49,26.51,26.48,26.5,49600.0,19.1876,19.2021,19.1804,19.1949,49600.0
2010-09-17 13:30:00,26.5,26.52,26.49,26.5,65300.0,19.1949,19.2094,19.1876,19.1949,65300.0
2010-09-17 13:35:00,26.5,26.52,26.49,26.49,57200.0,19.1949,19.2094,19.1876,19.1876,57200.0
2010-09-17 13:40:00,26.5,26.5,26.47,26.49,61500.0,19.1949,19.1949,19.1731,19.1876,61500.0
2010-09-17 13:45:00,26.49,26.52,26.49,26.5,68400.0,19.1876,19.2094,19.1876,19.1949,68400.0
2010-09-17 13:50:00,26.5,26.52,26.49,26.49,76300.0,19.1949,19.2094,19.1876,19.1876,76300.0
2010-09-17 13:55:00,26.5,26.54,26.49,26.51,46600.0,19.1949,19.2238,19.1876,19.2021,46600.0
2010-09-17 14:00:00,26.51,26.51,26.48,26.49,26100.0,19.2021,19.2021,19.1804,19.1876,26100.0
2010-09-17 14:05:00,26.5,26.51,26.48,26.48,35400.0,19.1949,19.2021,19.1804,19.1804,35400.0
2010-09-17 14:10:00,26.48,26.51,26.48,26.49,73900.0,19.1804,19.2021,19.1804,19.1876,73900.0
2010-09-17 14:15:00,26.5,26.51,26.49,26.5,71000.0,19.1949,19.2021,19.1876,19.1949,71000.0
2010-09-17 14:20:00,26.5,26.52,26.5,26.51,80000.0,19.1949,19.2094,19.1949,19.2021,80000.0
2010-09-17 14:25:00,26.52,26.56,26.51,26.55,248500.0,19.2094,19.2383,19.2021,19.2311,248500.0
2010-09-17 14:30:00,26.55,26.56,26.53,26.56,211000.0,19.2311,19.2383,19.2166,19.2383,211000.0
2010-09-17 14:35:00,26.56,26.57,26.54,26.55,112900.0,19.2383,19.2456,19.2238,19.2311,112900.0
2010-09-17 14:40:00,26.55,26.57,26.53,26.55,122500.0,19.2311,19.2456,19.2166,19.2311,122500.0
2010-09-17 14:45:00,26.54,26.54,26.49,26.5,168300.0,19.2238,19.2238,19.1876,19.1949,168300.0
2010-09-17 14:50:00,26.5,26.53,26.49,26.51,53400.0,19.1949,19.2166,19.1876,19.2021,53400.0
2010-09-17 14:55:00,26.52,26.53,26.51,26.53,53100.0,19.2094,19.2166,19.2021,19.2166,53100.0
2010-09-17 15:00:00,26.53,26.53,26.51,26.52,82300.0,19.2166,19.2166,19.2021,19.2094,82300.0
2010-09-17 15:05:00,26.51,26.52,26.48,26.5,99000.0,19.2021,19.2094,19.1804,19.1949,99000.0
2010-09-17 15:10:00,26.5,26.5,26.45,26.47,90000.0,19.1949,19.1949,19.1587,19.1731,90000.0
2010-09-17 15:15:00,26.46,26.51,26.46,26.5,67200.0,19.1659,19.2021,19.1659,19.1949,67200.0
2010-09-17 15:20:00,26.5,26.51,26.49,26.51,57100.0,19.1949,19.2021,19.1876,19.2021,57100.0
2010-09-17 15:25:00,26.51,26.51,26.49,26.49,61600.0,19.2021,19.2021,19.1876,19.1876,61600.0
2010-09-17 15:30:00,26.49,26.53,26.48,26.52,165500.0,19.1876,19.2166,19.1804,19.2094,165500.0
2010-09-17 15:35:00,26.52,26.53,26.49,26.49,173800.0,19.2094,19.2166,19.1876,19.1876,173800.0
2010-09-17 15:40:00,26.5,26.51,26.48,26.51,176500.0,19.1949,19.2021,19.1804,19.2021,176500.0
2010-09-17 15:45:00,26.5,26.5,26.47,26.5,282100.0,19.1949,19.1949,19.1731,19.1949,282100.0
2010-09-17 15:50:00,26.5,26.51,26.48,26.49,201700.0,19.1949,19.2021,19.1804,19.1876,201700.0
2010-09-17 15:55:00,26.49,26.5,26.46,26.48,596300.0,19.1876,19.1949,19.1659,19.1804,596300.0
2010-09-20 09:30:00,26.53,26.55,26.42,26.42,242600.0,19.2166,19.2311,19.1369,19.1369,242600.0
2010-09-20 09:35:00,26.42,26.42,26.22,26.26,364600.0,19.1369,19.1369,18.9921,19.021,364600.0
2010-09-20 09:40:00,26.26,26.36,26.22,26.25,292300.0,19.021,19.0935,18.9921,19.0138,292300.0
2010-09-20 09:45:00,26.25,26.27,26.18,26.23,158100.0,19.0138,19.0283,18.9631,18.9993,158100.0
2010-09-20 09:50:00,26.23,26.35,26.23,26.34,149200.0,18.9993,19.0862,18.9993,19.079,149200.0
2010-09-20 09:55:00,26.34,26.36,26.31,26.33,172700.0,19.079,19.0935,19.0573,19.0717,172700.0
2010-09-20 10:00:00,26.33,26.42,26.3,26.42,232500.0,19.0717,19.1369,19.05,19.1369,232500.0
2010-09-20 10:05:00,26.41,26.48,26.38,26.38,312000.0,19.1297,19.1804,19.108,19.108,312000.0
2010-09-20 10:10:00,26.38,26.42,26.33,26.35,178700.0,19.108,19.1369,19.0717,19.0862,178700.0
2010-09-20 10:15:00,26.35,26.39,26.32,26.39,138500.0,19.0862,19.1152,19.0645,19.1152,138500.0
2010-09-20 10:20:00,26.38,26.45,26.37,26.41,189400.0,19.108,19.1587,19.1007,19.1297,189400.0
2010-09-20 10:25:00,26.42,26.44,26.37,26.39,285500.0,19.1369,19.1514,19.1007,19.1152,285500.0
2010-09-20 10:30:00,26.39,26.43,26.38,26.39,179200.0,19.1152,19.1442,19.108,19.1152,179200.0
2010-09-20 10:35:00,26.39,26.52,26.39,26.51,125200.0,19.1152,19.2094,19.1152,19.2021,125200.0
2010-09-20 10:40:00,26.51,26.52,26.48,26.51,65500.0,19.2021,19.2094,19.1804,19.2021,65500.0
2010-09-20 10:45:00,26.51,26.57,26.5,26.57,276200.0,19.2021,19.2456,19.1949,19.2456,276200.0
2010-09-20 10:50:00,26.56,26.57,26.52,26.52,149100.0,19.2383,19.2456,19.2094,19.2094,149100.0
2010-09-20 10:55:00,26.52,26.61,26.51,26.57,193600.0,19.2094,19.2746,19.2021,19.2456,193600.0
2010-09-20 11:00:00,26.57,26.58,26.49,26.49,121700.0,19.2456,19.2528,19.1876,19.1876,121700.0
2010-09-20 11:05:00,26.49,26.53,26.49,26.5,170500.0,19.1876,19.2166,19.1876,19.1949,170500.0
2010-09-20 11:10:00,26.5,26.51,26.49,26.49,84700.0,19.1949,19.2021,19.1876,19.1876,84700.0
2010-09-20 11:15:00,26.49,26.52,26.49,26.51,101600.0,19.1876,19.2094,19.1876,19.2021,101600.0
2010-09-20 11:20:00,26.52,26.52,26.48,26.5,168400.0,19.2094,19.2094,19.1804,19.1949,168400.0
2010-09-20 11:25:00,26.5,26.52,26.49,26.51,118700.0,19.1949,19.2094,19.1876,19.2021,118700.0
2010-09-20 11:30:00,26.52,26.55,26.5,26.5,116000.0,19.2094,19.2311,19.1949,19.1949,116000.0
2010-09-20 11:35:00,26.5,26.52,26.5,26.51,159000.0,19.1949,19.2094,19.1949,19.2021,159000.0
2010-09-20 11:40:00,26.52,26.52,26.49,26.5,95800.0,19.2094,19.2094,19.1876,19.1949,95800.0
2010-09-20 11:45:00,26.5,26.51,26.48,26.48,84800.0,19.1949,19.2021,19.1804,19.1804,84800.0
2010-09-20 11:50:00,26.48,26.5,26.48,26.5,77400.0,19.1804,19.1949,19.1804,19.1949,77400.0
2010-09-20 11:55:00,26.5,26.51,26.49,26.51,120700.0,19.1949,19.2021,19.1876,19.2021,120700.0
2010-09-20 12:00:00,26.51,26.51,26.49,26.51,168300.0,19.2021,19.2021,19.1876,19.2021,168300.0
2010-09-20 12:05:00,26.51,26.52,26.49,26.5,73000.0,19.2021,19.2094,19.1876,19.1949,73000.0
2010-09-20 12:10:00,26.5,26.52,26.48,26.5,133800.0,19.1949,19.2094,19.1804,19.1949,133800.0
2010-09-20 12:15:00,26.49,26.5,26.47,26.5,56100.0,19.1876,19.1949,19.1731,19.1949,56100.0
2010-09-20 12:20:00,26.49,26.5,26.48,26.48,61700.0,19.1876,19.1949,19.1804,19.1804,61700.0
2010-09-20 12:25:00,26.48,26.49,26.43,26.43,72600.0,19.1804,19.1876,19.1442,19.1442,72600.0
2010-09-20 12:30:00,26.44,26.46,26.4,26.44,79900.0,19.1514,19.1659,19.1224,19.1514,79900.0
2010-09-20 12:35:00,26.44,26.45,26.41,26.42,49200.0,19.1514,19.1587,19.1297,19.1369,49200.0
2010-09-20 12:40:00,26.42,26.45,26.42,26.45,120800.0,19.1369,19.1587,19.1369,19.1587,120800.0
2010-09-20 12:45:00,26.45,26.49,26.45,26.49,78400.0,19.1587,19.1876,19.1587,19.1876,78400.0
2010-09-20 12:50:00,26.48,26.49,26.44,26.47,107800.0,19.1804,19.1876,19.1514,19.1731,107800.0
2010-09-20 12:55:00,26.47,26.47,26.44,26.45,88200.0,19.1731,19.1731,19.1514,19.1587,88200.0
2010-09-20 13:00:00,26.47,26.47,26.44,26.45,50000.0,19.1731,19.1731,19.1514,19.1587,50000.0
2010-09-20 13:05:00,26.44,26.5,26.44,26.47,89200.0,19.1514,19.1949,19.1514,19.1731,89200.0
2010-09-20 13:10:00,26.47,26.48,26.43,26.43,57400.0,19.1731,19.1804,19.1442,19.1442,57400.0
2010-09-20 13:15:00,26.43,26.47,26.42,26.46,106100.0,19.1442,19.1731,19.1369,19.1659,106100.0
2010-09-20 13:20:00,26.46,26.49,26.45,26.49,90600.0,19.1659,19.1876,19.1587,19.1876,90600.0
2010-09-20 13:25:00,26.49,26.5,26.45,26.5,112400.0,19.1876,19.1949,19.1587,19.1949,112400.0
2010-09-20 13:30:00,26.5,26.5,26.48,26.48,113800.0,19.1949,19.1949,19.1804,19.1804,113800.0
2010-09-20 13:35:00,26.49,26.63,26.49,26.62,325000.0,19.1876,19.289,19.1876,19.2818,325000.0
2010-09-20 13:40:00,26.62,26.64,26.56,26.57,212700.0,19.2818,19.2963,19.2383,19.2456,212700.0
2010-09-20 13:45:00,26.56,26.57,26.55,26.57,123500.0,19.2383,19.2456,19.2311,19.2456,123500.0
2010-09-20 13:50:00,26.56,26.58,26.55,26.58,133900.0,19.2383,19.2528,19.2311,19.2528,133900.0
2010-09-20 13:55:00,26.58,26.59,26.55,26.56,104000.0,19.2528,19.2601,19.2311,19.2383,104000.0
2010-09-20 14:00:00,26.56,26.56,26.55,26.55,57700.0,19.2383,19.2383,19.2311,19.2311,57700.0
2010-09-20 14:05:00,26.56,26.59,26.55,26.59,94300.0,19.2383,19.2601,19.2311,19.2601,94300.0
2010-09-20 14:10:00,26.58,26.62,26.57,26.62,145700.0,19.2528,19.2818,19.2456,19.2818,145700.0
2010-09-20 14:15:00,26.62,26.62,26.59,26.62,146900.0,19.2818,19.2818,19.2601,19.2818,146900.0
2010-09-20 14:20:00,26.62,26.71,26.61,26.66,347900.0,19.2818,19.347,19.2746,19.3108,347900.0
2010-09-20 14:25:00,26.66,26.7,26.64,26.69,190500.0,19.3108,19.3397,19.2963,19.3325,190500.0
2010-09-20 14:30:00,26.69,26.75,26.69,26.72,203300.0,19.3325,19.376,19.3325,19.3542,203300.0
2010-09-20 14:35:00,26.72,26.77,26.72,26.75,244400.0,19.3542,19.3904,19.3542,19.376,244400.0
2010-09-20 14:40:00,26.75,26.8,26.74,26.78,267300.0,19.376,19.4122,19.3687,19.3977,267300.0
2010-09-20 14:45:00,26.77,26.8,26.77,26.79,69600.0,19.3904,19.4122,19.3904,19.4049,69600.0
2010-09-20 14:50:00,26.79,26.82,26.79,26.82,133500.0,19.4049,19.4267,19.4049,19.4267,133500.0
2010-09-20 14:55:00,26.82,26.87,26.82,26.86,259400.0,19.4267,19.4629,19.4267,19.4556,259400.0
2010-09-20 15:00:00,26.85,26.89,26.83,26.85,115400.0,19.4484,19.4774,19.4339,19.4484,115400.0
2010-09-20 15:05:00,26.84,26.85,26.82,26.84,60300.0,19.4411,19.4484,19.4267,19.4411,60300.0
2010-09-20 15:10:00,26.83,26.85,26.81,26.84,242500.0,19.4339,19.4484,19.4194,19.4411,242500.0
2010-09-20 15:15:00,26.84,26.9,26.83,26.88,131800.0,19.4411,19.4846,19.4339,19.4701,131800.0
2010-09-20 15:20:00,26.89,26.91,26.88,26.89,214800.0,19.4774,19.4919,19.4701,19.4774,214800.0
2010-09-20 15:25:00,26.9,26.9,26.87,26.87,110400.0,19.4846,19.4846,19.4629,19.4629,110400.0
2010-09-20 15:30:00,26.87,26.88,26.84,26.84,158600.0,19.4629,19.4701,19.4411,19.4411,158600.0
2010-09-20 15:35:00,26.85,26.9,26.84,26.88,444300.0,19.4484,19.4846,19.4411,19.4701,444300.0
2010-09-20 15:40:00,26.88,26.92,26.85,26.88,316700.0,19.4701,19.4991,19.4484,19.4701,316700.0
2010-09-20 15:45:00,26.88,26.92,26.88,26.91,350700.0,19.4701,19.4991,19.4701,19.4919,350700.0
2010-09-20 15:50:00,26.92,26.94,26.88,26.88,396000.0,19.4991,19.5136,19.4701,19.4701,396000.0
2010-09-20 15:55:00,26.89,26.89,26.81,26.84,1100400.0,19.4774,19.4774,19.4194,19.4411,1100400.0
2010-09-21 09:30:00,26.88,26.98,26.86,26.92,250200.0,19.4701,19.5426,19.4556,19.4991,250200.0
2010-09-21 09:35:00,26.93,27.02,26.92,27.02,153700.0,19.5063,19.5715,19.4991,19.5715,153700.0
2010-09-21 09:40:00,27.02,27.05,26.97,27.0,180200.0,19.5715,19.5933,19.5353,19.557,180200.0
2010-09-21 09:45:00,27.0,27.03,26.95,26.96,108700.0,19.557,19.5788,19.5208,19.5281,108700.0
2010-09-21 09:50:00,26.97,26.99,26.91,26.93,57800.0,19.5353,19.5498,19.4919,19.5063,57800.0
2010-09-21 09:55:00,26.94,26.97,26.93,26.95,109900.0,19.5136,19.5353,19.5063,19.5208,109900.0
2010-09-21 10:00:00,26.95,26.99,26.95,26.98,189800.0,19.5208,19.5498,19.5208,19.5426,189800.0
2010-09-21 10:05:00,26.98,27.02,26.93,26.93,286900.0,19.5426,19.5715,19.5063,19.5063,286900.0
2010-09-21 10:10:00,26.93,26.95,26.9,26.92,209200.0,19.5063,19.5208,19.4846,19.4991,209200.0
2010-09-21 10:15:00,26.92,26.95,26.92,26.93,224100.0,19.4991,19.5208,19.4991,19.5063,224100.0
2010-09-21 10:20:00,26.92,26.93,26.82,26.82,197000.0,19.4991,19.5063,19.4267,19.4267,197000.0
2010-09-21 10:25:00,26.82,26.84,26.8,26.82,126600.0,19.4267,19.4411,19.4122,19.4267,126600.0
2010-09-21 10:30:00,26.81,26.82,26.74,26.75,205100.0,19.4194,19.4267,19.3687,19.376,205100.0
2010-09-21 10:35:00,26.76,26.77,26.73,26.73,120100.0,19.3832,19.3904,19.3615,19.3615,120100.0
2010-09-21 10:40:00,26.74,26.75,26.72,26.73,75800.0,19.3687,19.376,19.3542,19.3615,75800.0
2010-09-21 10:45:00,26.73,26.74,26.68,26.7,195900.0,19.3615,19.3687,19.3253,19.3397,195900.0
2010-09-21 10:50:00,26.7,26.71,26.66,26.68,142500.0,19.3397,19.347,19.3108,19.3253,142500.0
2010-09-21 10:55:00,26.68,26.68,26.62,26.67,157200.0,19.3253,19.3253,19.2818,19.318,157200.0
2010-09-21 11:00:00,26.67,26.67,26.62,26.65,139400.0,19.318,19.318,19.2818,19.3035,139400.0
2010-09-21 11:05:00,26.66,26.7,26.63,26.67,143100.0,19.3108,19.3397,19.289,19.318,143100.0
2010-09-21 11:10:00,26.67,26.71,26.66,26.66,36200.0,19.318,19.347,19.3108,19.3108,36200.0
2010-09-21 11:15:00,26.65,26.65,26.58,26.58,115300.0,19.3035,19.3035,19.2528,19.2528,115300.0
2010-09-21 11:20:00,26.58,26.59,26.51,26.51,125500.0,19.2528,19.2601,19.2021,19.2021,125500.0
2010-09-21 11:25:00,26.51,26.53,26.45,26.47,252600.0,19.2021,19.2166,19.1587,19.1731,252600.0
2010-09-21 11:30:00,26.47,26.5,26.45,26.5,107700.0,19.1731,19.1949,19.1587,19.1949,107700.0
2010-09-21 11:35:00,26.49,26.5,26.46,26.49,53000.0,19.1876,19.1949,19.1659,19.1876,53000.0
2010-09-21 11:40:00,26.5,26.53,26.49,26.51,47400.0,19.1949,19.2166,19.1876,19.2021,47400.0
2010-09-21 11:45:00,26.52,26.52,26.49,26.5,62000.0,19.2094,19.2094,19.1876,19.1949,62000.0
2010-09-21 11:50:00,26.51,26.54,26.5,26.53,56100.0,19.2021,19.2238,19.1949,19.2166,56100.0
2010-09-21 11:55:00,26.52,26.53,26.51,26.52,72300.0,19.2094,19.2166,19.2021,19.2094,72300.0
2010-09-21 12:00:00,26.52,26.54,26.5,26.54,93600.0,19.2094,19.2238,19.1949,19.2238,93600.0
2010-09-21 12:05:00,26.54,26.54,26.45,26.46,182400.0,19.2238,19.2238,19.1587,19.1659,182400.0
2010-09-21 12:10:00,26.45,26.46,26.42,26.42,110900.0,19.1587,19.1659,19.1369,19.1369,110900.0
2010-09-21 12:15:00,26.42,26.43,26.36,26.38,130000.0,19.1369,19.1442,19.0935,19.108,130000.0
2010-09-21 12:20:00,26.37,26.38,26.3,26.3,276900.0,19.1007,19.108,19.05,19.05,276900.0
2010-09-21 12:25:00,26.31,26.33,26.27,26.28,97600.0,19.0573,19.0717,19.0283,19.0355,97600.0
2010-09-21 12:30:00,26.28,26.28,26.22,26.22,231700.0,19.0355,19.0355,18.9921,18.9921,231700.0
2010-09-21 12:35:00,26.23,26.26,26.22,26.23,199700.0,18.9993,19.021,18.9921,18.9993,199700.0
2010-09-21 12:40:00,26.23,26.27,26.22,26.27,87800.0,18.9993,19.0283,18.9921,19.0283,87800.0
2010-09-21 12:45:00,26.27,26.29,26.25,26.27,103000.0,19.0283,19.0428,19.0138,19.0283,103000.0
2010-09-21 12:50:00,26.26,26.3,26.25,26.29,40100.0,19.021,19.05,19.0138,19.0428,40100.0
2010-09-21 12:55:00,26.3,26.34,26.3,26.34,62900.0,19.05,19.079,19.05,19.079,62900.0
2010-09-21 13:00:00,26.33,26.34,26.27,26.27,84500.0,19.0717,19.079,19.0283,19.0283,84500.0
2010-09-21 13:05:00,26.27,26.29,26.22,26.24,102600.0,19.0283,19.0428,18.9921,19.0065,102600.0
2010-09-21 13:10:00,26.24,26.28,26.24,26.27,32400.0,19.0065,19.0355,19.0065,19.0283,32400.0
2010-09-21 13:15:00,26.27,26.33,26.27,26.33,98300.0,19.0283,19.0717,19.0283,19.0717,98300.0
2010-09-21 13:20:00,26.33,26.33,26.27,26.28,74200.0,19.0717,19.0717,19.0283,19.0355,74200.0
2010-09-21 13:25:00,26.28,26.3,26.27,26.28,35800.0,19.0355,19.05,19.0283,19.0355,35800.0
2010-09-21 13:30:00,26.28,26.28,26.23,26.23,94300.0,19.0355,19.0355,18.9993,18.9993,94300.0
2010-09-21 13:35:00,26.23,26.27,26.23,26.25,49300.0,18.9993,19.0283,18.9993,19.0138,49300.0
2010-09-21 13:40:00,26.25,26.25,26.21,26.22,50700.0,19.0138,19.0138,18.9848,18.9921,50700.0
2010-09-21 13:45:00,26.21,26.25,26.21,26.25,65500.0,18.9848,19.0138,18.9848,19.0138,65500.0
2010-09-21 13:50:00,26.25,26.28,26.24,26.26,122600.0,19.0138,19.0355,19.0065,19.021,122600.0
2010-09-21 13:55:00,26.27,26.29,26.25,26.28,57400.0,19.0283,19.0428,19.0138,19.0355,57400.0
2010-09-21 14:00:00,26.28,26.29,26.27,26.29,72700.0,19.0355,19.0428,19.0283,19.0428,72700.0
2010-09-21 14:05:00,26.29,26.29,26.22,26.27,183100.0,19.0428,19.0428,18.9921,19.0283,183100.0
2010-09-21 14:10:00,26.25,26.33,26.24,26.28,144000.0,19.0138,19.0717,19.0065,19.0355,144000.0
2010-09-21 14:15:00,26.27,26.46,26.23,26.43,423400.0,19.0283,19.1659,18.9993,19.1442,423400.0
2010-09-21 14:20:00,26.44,26.45,26.34,26.43,174200.0,19.1514,19.1587,19.079,19.1442,174200.0
2010-09-21 14:25:00,26.43,26.44,26.35,26.4,331100.0,19.1442,19.1514,19.0862,19.1224,331100.0
2010-09-21 14:30:00,26.39,26.49,26.34,26.49,311300.0,19.1152,19.1876,19.079,19.1876,311300.0
2010-09-21 14:35:00,26.48,26.54,26.44,26.54,185200.0,19.1804,19.2238,19.1514,19.2238,185200.0
2010-09-21 14:40:00,26.54,26.55,26.47,26.47,194900.0,19.2238,19.2311,19.1731,19.1731,194900.0
2010-09-21 14:45:00,26.46,26.48,26.41,26.45,167400.0,19.1659,19.1804,19.1297,19.1587,167400.0
2010-09-21 14:50:00,26.45,26.45,26.28,26.3,335600.0,19.1587,19.1587,19.0355,19.05,335600.0
2010-09-21 14:55:00,26.3,26.33,26.25,26.29,185200.0,19.05,19.0717,19.0138,19.0428,185200.0
2010-09-21 15:00:00,26.3,26.32,26.23,26.29,238600.0,19.05,19.0645,18.9993,19.0428,238600.0
2010-09-21 15:05:00,26.3,26.32,26.27,26.31,135400.0,19.05,19.0645,19.0283,19.0573,135400.0
2010-09-21 15:10:00,26.31,26.32,26.19,26.2,396300.0,19.0573,19.0645,18.9703,18.9776,396300.0
2010-09-21 15:15:00,26.2,26.27,26.17,26.27,271400.0,18.9776,19.0283,18.9558,19.0283,271400.0
2010-09-21 15:20:00,26.27,26.27,26.18,26.19,143200.0,19.0283,19.0283,18.9631,18.9703,143200.0
2010-09-21 15:25:00,26.19,26.23,26.09,26.16,471600.0,18.9703,18.9993,18.8979,18.9486,471600.0
2010-09-21 15:30:00,26.17,26.17,26.03,26.13,447400.0,18.9558,18.9558,18.8544,18.9269,447400.0
2010-09-21 15:35:00,26.13,26.14,26.01,26.12,697000.0,18.9269,18.9341,18.84,18.9196,697000.0
2010-09-21 15:40:00,26.11,26.2,26.09,26.15,331200.0,18.9124,18.9776,18.8979,18.9414,331200.0
2010-09-21 15:45:00,26.16,26.19,26.1,26.11,388900.0,18.9486,18.9703,18.9051,18.9124,388900.0
2010-09-21 15:50:00,26.11,26.17,26.08,26.12,772800.0,18.9124,18.9558,18.8907,18.9196,772800.0
2010-09-21 15:55:00,26.13,26.14,26.05,26.08,1312400.0,18.9269,18.9341,18.8689,18.8907,1312400.0
2010-09-22 09:30:00,25.78,25.97,25.72,25.93,434000.0,18.6734,18.811,18.6299,18.782,434000.0
2010-09-22 09:35:00,25.94,25.94,25.7,25.86,785400.0,18.7892,18.7892,18.6154,18.7313,785400.0
2010-09-22 09:40:00,25.86,26.01,25.84,25.93,471700.0,18.7313,18.84,18.7168,18.782,471700.0
2010-09-22 09:45:00,25.94,25.97,25.9,25.93,194300.0,18.7892,18.811,18.7603,18.782,194300.0
2010-09-22 09:50:00,25.94,25.96,25.86,25.91,345000.0,18.7892,18.8037,18.7313,18.7675,345000.0
2010-09-22 09:55:00,25.91,25.97,25.89,25.94,239000.0,18.7675,18.811,18.753,18.7892,239000.0
2010-09-22 10:00:00,25.94,25.96,25.82,25.87,486200.0,18.7892,18.8037,18.7023,18.7385,486200.0
2010-09-22 10:05:00,25.86,25.87,25.72,25.79,508800.0,18.7313,18.7385,18.6299,18.6806,508800.0
2010-09-22 10:10:00,25.79,25.82,25.77,25.8,222300.0,18.6806,18.7023,18.6661,18.6878,222300.0
2010-09-22 10:15:00,25.81,25.81,25.76,25.77,552500.0,18.6951,18.6951,18.6589,18.6661,552500.0
2010-09-22 10:20:00,25.77,25.8,25.65,25.67,706400.0,18.6661,18.6878,18.5792,18.5937,706400.0
2010-09-22 10:25:00,25.68,25.71,25.57,25.58,582100.0,18.6009,18.6227,18.5212,18.5285,582100.0
2010-09-22 10:30:00,25.57,25.59,25.5,25.56,542100.0,18.5212,18.5357,18.4705,18.514,542100.0
2010-09-22 10:35:00,25.57,25.6,25.5,25.53,293800.0,18.5212,18.543,18.4705,18.4923,293800.0
2010-09-22 10:40:00,25.52,25.54,25.5,25.51,368000.0,18.485,18.4995,18.4705,18.4778,368000.0
2010-09-22 10:45:00,25.51,25.55,25.5,25.51,222900.0,18.4778,18.5068,18.4705,18.4778,222900.0
2010-09-22 10:50:00,25.51,25.58,25.49,25.54,352000.0,18.4778,18.5285,18.4633,18.4995,352000.0
2010-09-22 10:55:00,25.54,25.62,25.52,25.6,125200.0,18.4995,18.5575,18.485,18.543,125200.0
2010-09-22 11:00:00,25.6,25.64,25.54,25.54,166900.0,18.543,18.5719,18.4995,18.4995,166900.0
2010-09-22 11:05:00,25.54,25.57,25.45,25.5,226300.0,18.4995,18.5212,18.4343,18.4705,226300.0
2010-09-22 11:10:00,25.5,25.52,25.43,25.45,242000.0,18.4705,18.485,18.4198,18.4343,242000.0
2010-09-22 11:15:00,25.46,25.5,25.43,25.49,172600.0,18.4416,18.4705,18.4198,18.4633,172600.0
2010-09-22 11:20:00,25.49,25.5,25.43,25.45,137000.0,18.4633,18.4705,18.4198,18.4343,137000.0
2010-09-22 11:25:00,25.46,25.46,25.4,25.42,162600.0,18.4416,18.4416,18.3981,18.4126,162600.0
2010-09-22 11:30:00,25.42,25.42,25.31,25.33,345200.0,18.4126,18.4126,18.3329,18.3474,345200.0
2010-09-22 11:35:00,25.34,25.43,25.33,25.43,131900.0,18.3546,18.4198,18.3474,18.4198,131900.0
2010-09-22 11:40:00,25.42,25.44,25.4,25.41,70600.0,18.4126,18.4271,18.3981,18.4053,70600.0
2010-09-22 11:45:00,25.4,25.42,25.4,25.4,49300.0,18.3981,18.4126,18.3981,18.3981,49300.0
2010-09-22 11:50:00,25.41,25.46,25.38,25.45,60600.0,18.4053,18.4416,18.3836,18.4343,60600.0
2010-09-22 11:55:00,25.46,25.48,25.45,25.47,116400.0,18.4416,18.4561,18.4343,18.4488,116400.0
2010-09-22 12:00:00,25.47,25.5,25.45,25.46,128600.0,18.4488,18.4705,18.4343,18.4416,128600.0
2010-09-22 12:05:00,25.47,25.49,25.42,25.49,78100.0,18.4488,18.4633,18.4126,18.4633,78100.0
2010-09-22 12:10:00,25.49,25.5,25.48,25.5,104100.0,18.4633,18.4705,18.4561,18.4705,104100.0
2010-09-22 12:15:00,25.5,25.5,25.46,25.47,156400.0,18.4705,18.4705,18.4416,18.4488,156400.0
2010-09-22 12:20:00,25.46,25.48,25.45,25.45,96400.0,18.4416,18.4561,18.4343,18.4343,96400.0
2010-09-22 12:25:00,25.46,25.47,25.38,25.39,151700.0,18.4416,18.4488,18.3836,18.3909,151700.0
2010-09-22 12:30:00,25.4,25.4,25.37,25.38,149000.0,18.3981,18.3981,18.3764,18.3836,149000.0
2010-09-22 12:35:00,25.38,25.38,25.28,25.29,262400.0,18.3836,18.3836,18.3112,18.3184,262400.0
2010-09-22 12:40:00,25.29,25.34,25.29,25.33,90200.0,18.3184,18.3546,18.3184,18.3474,90200.0
2010-09-22 12:45:00,25.33,25.34,25.3,25.31,74600.0,18.3474,18.3546,18.3257,18.3329,74600.0
2010-09-22 12:50:00,25.32,25.32,25.29,25.3,168200.0,18.3402,18.3402,18.3184,18.3257,168200.0
2010-09-22 12:55:00,25.29,25.3,25.24,25.24,181600.0,18.3184,18.3257,18.2822,18.2822,181600.0
2010-09-22 13:00:00,25.24,25.25,25.21,25.21,186500.0,18.2822,18.2895,18.2605,18.2605,186500.0
2010-09-22 13:05:00,25.22,25.23,25.11,25.12,594800.0,18.2677,18.275,18.188,18.1953,594800.0
2010-09-22 13:10:00,25.12,25.15,25.11,25.14,252100.0,18.1953,18.217,18.188,18.2098,252100.0
2010-09-22 13:15:00,25.14,25.15,25.11,25.15,274300.0,18.2098,18.217,18.188,18.217,274300.0
2010-09-22 13:20:00,25.15,25.2,25.15,25.19,165700.0,18.217,18.2532,18.217,18.246,165700.0
2010-09-22 13:25:00,25.19,25.2,25.18,25.18,153900.0,18.246,18.2532,18.2388,18.2388,153900.0
2010-09-22 13:30:00,25.18,25.23,25.18,25.22,147600.0,18.2388,18.275,18.2388,18.2677,147600.0
2010-09-22 13:35:00,25.21,25.23,25.2,25.2,116700.0,18.2605,18.275,18.2532,18.2532,116700.0
2010-09-22 13:40:00,25.21,25.22,25.18,25.19,149400.0,18.2605,18.2677,18.2388,18.246,149400.0
2010-09-22 13:45:00,25.2,25.23,25.19,25.21,219600.0,18.2532,18.275,18.246,18.2605,219600.0
2010-09-22 13:50:00,25.2,25.28,25.2,25.28,126700.0,18.2532,18.3112,18.2532,18.3112,126700.0
2010-09-22 13:55:00,25.28,25.28,25.23,25.23,68200.0,18.3112,18.3112,18.275,18.275,68200.0
2010-09-22 14:00:00,25.24,25.24,25.18,25.18,235800.0,18.2822,18.2822,18.2388,18.2388,235800.0
2010-09-22 14:05:00,25.19,25.19,25.14,25.18,346700.0,18.246,18.246,18.2098,18.2388,346700.0
2010-09-22 14:10:00,25.17,25.19,25.1,25.17,259400.0,18.2315,18.246,18.1808,18.2315,259400.0
2010-09-22 14:15:00,25.17,25.19,25.14,25.17,297000.0,18.2315,18.246,18.2098,18.2315,297000.0
2010-09-22 14:20:00,25.17,25.18,25.14,25.15,184900.0,18.2315,18.2388,18.2098,18.217,184900.0
2010-09-22 14:25:00,25.15,25.18,25.14,25.16,119300.0,18.217,18.2388,18.2098,18.2243,119300.0
2010-09-22 14:30:00,25.16,25.25,25.15,25.24,223300.0,18.2243,18.2895,18.217,18.2822,223300.0
2010-09-22 14:35:00,25.24,25.34,25.23,25.29,287200.0,18.2822,18.3546,18.275,18.3184,287200.0
2010-09-22 14:40:00,25.3,25.35,25.29,25.31,127600.0,18.3257,18.3619,18.3184,18.3329,127600.0
2010-09-22 14:45:00,25.31,25.31,25.24,25.26,200100.0,18.3329,18.3329,18.2822,18.2967,200100.0
2010-09-22 14:50:00,25.26,25.26,25.17,25.18,241300.0,18.2967,18.2967,18.2315,18.2388,241300.0
2010-09-22 14:55:00,25.18,25.2,25.16,25.18,209200.0,18.2388,18.2532,18.2243,18.2388,209200.0
2010-09-22 15:00:00,25.18,25.19,25.14,25.15,242300.0,18.2388,18.246,18.2098,18.217,242300.0
2010-09-22 15:05:00,25.15,25.17,25.07,25.09,304300.0,18.217,18.2315,18.1591,18.1736,304300.0
2010-09-22 15:10:00,25.08,25.11,25.0,25.07,678800.0,18.1663,18.188,18.1084,18.1591,678800.0
2010-09-22 15:15:00,25.08,25.08,24.94,24.94,461400.0,18.1663,18.1663,18.0649,18.0649,461400.0
2010-09-22 15:20:00,24.94,24.96,24.9,24.91,600400.0,18.0649,18.0794,18.0359,18.0432,600400.0
2010-09-22 15:25:00,24.91,25.0,24.88,24.98,623300.0,18.0432,18.1084,18.0215,18.0939,623300.0
2010-09-22 15:30:00,24.98,24.98,24.92,24.97,531100.0,18.0939,18.0939,18.0504,18.0866,531100.0
2010-09-22 15:35:00,24.97,25.01,24.95,24.98,641300.0,18.0866,18.1156,18.0722,18.0939,641300.0
2010-09-22 15:40:00,24.97,25.01,24.96,24.97,589500.0,18.0866,18.1156,18.0794,18.0866,589500.0
2010-09-22 15:45:00,24.97,25.01,24.93,24.95,872100.0,18.0866,18.1156,18.0577,18.0722,872100.0
2010-09-22 15:50:00,24.94,25.0,24.85,24.99,1651000.0,18.0649,18.1084,17.9997,18.1011,1651000.0
2010-09-22 15:55:00,24.99,25.03,24.94,24.96,1610800.0,18.1011,18.1301,18.0649,18.0794,1610800.0
2010-09-23 09:30:00,24.78,24.83,24.75,24.79,212000.0,17.949,17.9852,17.9273,17.9563,212000.0
2010-09-23 09:35:00,24.78,24.84,24.7,24.83,431600.0,17.949,17.9925,17.8911,17.9852,431600.0
2010-09-23 09:40:00,24.83,24.95,24.82,24.91,337500.0,17.9852,18.0722,17.978,18.0432,337500.0
2010-09-23 09:45:00,24.9,24.92,24.87,24.89,698900.0,18.0359,18.0504,18.0142,18.0287,698900.0
2010-09-23 09:50:00,24.88,24.92,24.79,24.81,693500.0,18.0215,18.0504,17.9563,17.9707,693500.0
2010-09-23 09:55:00,24.82,24.82,24.75,24.79,279500.0,17.978,17.978,17.9273,17.9563,279500.0
2010-09-23 10:00:00,24.79,24.91,24.79,24.86,346900.0,17.9563,18.0432,17.9563,18.007,346900.0
2010-09-23 10:05:00,24.86,24.88,24.82,24.85,303100.0,18.007,18.0215,17.978,17.9997,303100.0
2010-09-23 10:10:00,24.85,24.9,24.84,24.86,284500.0,17.9997,18.0359,17.9925,18.007,284500.0
2010-09-23 10:15:00,24.86,24.86,24.77,24.83,272300.0,18.007,18.007,17.9418,17.9852,272300.0
2010-09-23 10:20:00,24.84,24.9,24.83,24.86,334500.0,17.9925,18.0359,17.9852,18.007,334500.0
2010-09-23 10:25:00,24.86,24.89,24.85,24.89,138400.0,18.007,18.0287,17.9997,18.0287,138400.0
2010-09-23 10:30:00,24.89,24.97,24.89,24.95,440900.0,18.0287,18.0866,18.0287,18.0722,440900.0
2010-09-23 10:35:00,24.95,25.01,24.94,24.95,230400.0,18.0722,18.1156,18.0649,18.0722,230400.0
2010-09-23 10:40:00,24.95,25.06,24.95,25.05,133800.0,18.0722,18.1518,18.0722,18.1446,133800.0
2010-09-23 10:45:00,25.05,25.14,25.05,25.11,242100.0,18.1446,18.2098,18.1446,18.188,242100.0
2010-09-23 10:50:00,25.11,25.12,25.06,25.06,237700.0,18.188,18.1953,18.1518,18.1518,237700.0
2010-09-23 10:55:00,25.07,25.07,25.0,25.01,217200.0,18.1591,18.1591,18.1084,18.1156,217200.0
2010-09-23 11:00:00,25.01,25.1,25.0,25.1,136200.0,18.1156,18.1808,18.1084,18.1808,136200.0
2010-09-23 11:05:00,25.09,25.18,25.08,25.17,150200.0,18.1736,18.2388,18.1663,18.2315,150200.0
2010-09-23 11:10:00,25.18,25.2,25.16,25.19,174000.0,18.2388,18.2532,18.2243,18.246,174000.0
2010-09-23 11:15:00,25.19,25.19,25.13,25.18,126700.0,18.246,18.246,18.2025,18.2388,126700.0
2010-09-23 11:20:00,25.18,25.18,25.13,25.14,90800.0,18.2388,18.2388,18.2025,18.2098,90800.0
2010-09-23 11:25:00,25.13,25.19,25.12,25.18,103100.0,18.2025,18.246,18.1953,18.2388,103100.0
2010-09-23 11:30:00,25.18,25.28,25.18,25.28,294800.0,18.2388,18.3112,18.2388,18.3112,294800.0
2010-09-23 11:35:00,25.28,25.33,25.28,25.33,234200.0,18.3112,18.3474,18.3112,18.3474,234200.0
2010-09-23 11:40:00,25.32,25.33,25.27,25.27,114300.0,18.3402,18.3474,18.3039,18.3039,114300.0
2010-09-23 11:45:00,25.27,25.32,25.26,25.26,143700.0,18.3039,18.3402,18.2967,18.2967,143700.0
2010-09-23 11:50:00,25.26,25.26,25.21,25.23,176300.0,18.2967,18.2967,18.2605,18.275,176300.0
2010-09-23 11:55:00,25.22,25.26,25.17,25.18,95100.0,18.2677,18.2967,18.2315,18.2388,95100.0
2010-09-23 12:00:00,25.17,25.17,25.09,25.1,166100.0,18.2315,18.2315,18.1736,18.1808,166100.0
2010-09-23 12:05:00,25.1,25.15,25.1,25.13,147400.0,18.1808,18.217,18.1808,18.2025,147400.0
2010-09-23 12:10:00,25.13,25.15,25.07,25.07,103900.0,18.2025,18.217,18.1591,18.1591,103900.0
2010-09-23 12:15:00,25.08,25.09,25.01,25.03,222400.0,18.1663,18.1736,18.1156,18.1301,222400.0
2010-09-23 12:20:00,25.03,25.06,25.0,25.05,145800.0,18.1301,18.1518,18.1084,18.1446,145800.0
2010-09-23 12:25:00,25.04,25.05,25.0,25.0,73100.0,18.1373,18.1446,18.1084,18.1084,73100.0
2010-09-23 12:30:00,25.0,25.01,25.0,25.0,67900.0,18.1084,18.1156,18.1084,18.1084,67900.0
2010-09-23 12:35:00,25.0,25.01,24.93,24.93,145000.0,18.1084,18.1156,18.0577,18.0577,145000.0
2010-09-23 12:40:00,24.94,24.96,24.91,24.95,119300.0,18.0649,18.0794,18.0432,18.0722,119300.0
2010-09-23 12:45:00,24.95,24.97,24.95,24.95,101600.0,18.0722,18.0866,18.0722,18.0722,101600.0
2010-09-23 12:50:00,24.96,25.01,24.95,25.0,78900.0,18.0794,18.1156,18.0722,18.1084,78900.0
2010-09-23 12:55:00,25.0,25.01,24.98,24.98,78300.0,18.1084,18.1156,18.0939,18.0939,78300.0
2010-09-23 13:00:00,24.98,25.03,24.97,25.02,95000.0,18.0939,18.1301,18.0866,18.1229,95000.0
2010-09-23 13:05:00,25.02,25.02,24.99,24.99,117700.0,18.1229,18.1229,18.1011,18.1011,117700.0
2010-09-23 13:10:00,25.0,25.0,24.98,24.99,165700.0,18.1084,18.1084,18.0939,18.1011,165700.0
2010-09-23 13:15:00,24.98,24.98,24.91,24.93,170400.0,18.0939,18.0939,18.0432,18.0577,170400.0
2010-09-23 13:20:00,24.92,24.95,24.92,24.94,107800.0,18.0504,18.0722,18.0504,18.0649,107800.0
2010-09-23 13:25:00,24.94,24.96,24.94,24.96,53100.0,18.0649,18.0794,18.0649,18.0794,53100.0
2010-09-23 13:30:00,24.95,24.99,24.95,24.99,193200.0,18.0722,18.1011,18.0722,18.1011,193200.0
2010-09-23 13:35:00,24.98,24.99,24.97,24.97,75800.0,18.0939,18.1011,18.0866,18.0866,75800.0
2010-09-23 13:40:00,24.96,24.97,24.93,24.94,65100.0,18.0794,18.0866,18.0577,18.0649,65100.0
2010-09-23 13:45:00,24.93,24.95,24.9,24.95,238400.0,18.0577,18.0722,18.0359,18.0722,238400.0
2010-09-23 13:50:00,24.95,25.0,24.93,25.0,174300.0,18.0722,18.1084,18.0577,18.1084,174300.0
2010-09-23 13:55:00,24.99,25.06,24.99,25.05,199400.0,18.1011,18.1518,18.1011,18.1446,199400.0
2010-09-23 14:00:00,25.04,25.16,25.03,25.11,244200.0,18.1373,18.2243,18.1301,18.188,244200.0
2010-09-23 14:05:00,25.11,25.12,25.06,25.1,98100.0,18.188,18.1953,18.1518,18.1808,98100.0
2010-09-23 14:10:00,25.1,25.15,25.09,25.13,161500.0,18.1808,18.217,18.1736,18.2025,161500.0
2010-09-23 14:15:00,25.14,25.18,25.07,25.08,317200.0,18.2098,18.2388,18.1591,18.1663,317200.0
2010-09-23 14:20:00,25.09,25.1,25.08,25.09,100100.0,18.1736,18.1808,18.1663,18.1736,100100.0
2010-09-23 14:25:00,25.08,25.09,25.05,25.07,149000.0,18.1663,18.1736,18.1446,18.1591,149000.0
2010-09-23 14:30:00,25.06,25.07,25.03,25.07,129500.0,18.1518,18.1591,18.1301,18.1591,129500.0
2010-09-23 14:35:00,25.07,25.08,25.0,25.01,104200.0,18.1591,18.1663,18.1084,18.1156,104200.0
2010-09-23 14:40:00,25.01,25.02,24.94,24.94,246900.0,18.1156,18.1229,18.0649,18.0649,246900.0
2010-09-23 14:45:00,24.94,24.95,24.91,24.92,133600.0,18.0649,18.0722,18.0432,18.0504,133600.0
2010-09-23 14:50:00,24.92,24.93,24.86,24.87,261400.0,18.0504,18.0577,18.007,18.0142,261400.0
2010-09-23 14:55:00,24.87,24.88,24.83,24.84,160400.0,18.0142,18.0215,17.9852,17.9925,160400.0
2010-09-23 15:00:00,24.85,24.91,24.84,24.91,176600.0,17.9997,18.0432,17.9925,18.0432,176600.0
2010-09-23 15:05:00,24.91,24.91,24.84,24.86,151600.0,18.0432,18.0432,17.9925,18.007,151600.0
2010-09-23 15:10:00,24.85,24.87,24.84,24.86,131300.0,17.9997,18.0142,17.9925,18.007,131300.0
2010-09-23 15:15:00,24.87,24.87,24.82,24.85,111800.0,18.0142,18.0142,17.978,17.9997,111800.0
2010-09-23 15:20:00,24.85,24.88,24.84,24.87,148700.0,17.9997,18.0215,17.9925,18.0142,148700.0
2010-09-23 15:25:00,24.86,24.86,24.77,24.77,242900.0,18.007,18.007,17.9418,17.9418,242900.0
2010-09-23 15:30:00,24.77,24.78,24.71,24.72,417300.0,17.9418,17.949,17.8983,17.9056,417300.0
2010-09-23 15:35:00,24.72,24.72,24.67,24.67,314500.0,17.9056,17.9056,17.8693,17.8693,314500.0
2010-09-23 15:40:00,24.67,24.72,24.66,24.71,305200.0,17.8693,17.9056,17.8621,17.8983,305200.0
2010-09-23 15:45:00,24.71,24.77,24.7,24.73,417700.0,17.8983,17.9418,17.8911,17.9128,417700.0
2010-09-23 15:50:00,24.72,24.75,24.71,24.72,409000.0,17.9056,17.9273,17.8983,17.9056,409000.0
2010-09-23 15:55:00,24.71,24.78,24.71,24.75,688400.0,17.8983,17.949,17.8983,17.9273,688400.0
2010-09-24 09:30:00,25.01,25.05,24.75,25.02,574300.0,18.1156,18.1446,17.9273,18.1229,574300.0
2010-09-24 09:35:00,25.02,25.23,25.02,25.11,525700.0,18.1229,18.275,18.1229,18.188,525700.0
2010-09-24 09:40:00,25.11,25.15,25.02,25.07,230500.0,18.188,18.217,18.1229,18.1591,230500.0
2010-09-24 09:45:00,25.06,25.12,24.91,24.92,260100.0,18.1518,18.1953,18.0432,18.0504,260100.0
2010-09-24 09:50:00,24.92,25.01,24.91,25.0,118300.0,18.0504,18.1156,18.0432,18.1084,118300.0
2010-09-24 09:55:00,25.01,25.07,24.95,25.05,209300.0,18.1156,18.1591,18.0722,18.1446,209300.0
2010-09-24 10:00:00,25.04,25.09,24.96,25.08,290900.0,18.1373,18.1736,18.0794,18.1663,290900.0
2010-09-24 10:05:00,25.09,25.15,25.06,25.06,308100.0,18.1736,18.217,18.1518,18.1518,308100.0
2010-09-24 10:10:00,25.07,25.11,25.05,25.09,255900.0,18.1591,18.188,18.1446,18.1736,255900.0
2010-09-24 10:15:00,25.08,25.11,25.06,25.1,238200.0,18.1663,18.188,18.1518,18.1808,238200.0
2010-09-24 10:20:00,25.09,25.18,25.09,25.16,149300.0,18.1736,18.2388,18.1736,18.2243,149300.0
2010-09-24 10:25:00,25.16,25.18,25.15,25.17,236000.0,18.2243,18.2388,18.217,18.2315,236000.0
2010-09-24 10:30:00,25.17,25.19,25.08,25.1,182800.0,18.2315,18.246,18.1663,18.1808,182800.0
2010-09-24 10:35:00,25.1,25.16,25.09,25.16,81900.0,18.1808,18.2243,18.1736,18.2243,81900.0
2010-09-24 10:40:00,25.16,25.2,25.13,25.13,213300.0,18.2243,18.2532,18.2025,18.2025,213300.0
2010-09-24 10:45:00,25.13,25.17,25.09,25.13,186900.0,18.2025,18.2315,18.1736,18.2025,186900.0
2010-09-24 10:50:00,25.12,25.13,25.08,25.08,104700.0,18.1953,18.2025,18.1663,18.1663,104700.0
2010-09-24 10:55:00,25.09,25.09,25.03,25.05,206000.0,18.1736,18.1736,18.1301,18.1446,206000.0
2010-09-24 11:00:00,25.06,25.07,25.01,25.05,285300.0,18.1518,18.1591,18.1156,18.1446,285300.0
2010-09-24 11:05:00,25.06,25.08,25.03,25.07,232500.0,18.1518,18.1663,18.1301,18.1591,232500.0
2010-09-24 11:10:00,25.07,25.08,25.03,25.06,125600.0,18.1591,18.1663,18.1301,18.1518,125600.0
2010-09-24 11:15:00,25.06,25.09,25.06,25.08,125900.0,18.1518,18.1736,18.1518,18.1663,125900.0
2010-09-24 11:20:00,25.09,25.1,25.04,25.05,138100.0,18.1736,18.1808,18.1373,18.1446,138100.0
2010-09-24 11:25:00,25.06,25.06,25.0,25.01,165000.0,18.1518,18.1518,18.1084,18.1156,165000.0
2010-09-24 11:30:00,25.02,25.03,24.93,24.94,168700.0,18.1229,18.1301,18.0577,18.0649,168700.0
2010-09-24 11:35:00,24.94,25.0,24.93,25.0,111000.0,18.0649,18.1084,18.0577,18.1084,111000.0
2010-09-24 11:40:00,25.01,25.01,24.94,24.95,61800.0,18.1156,18.1156,18.0649,18.0722,61800.0
2010-09-24 11:45:00,24.95,24.99,24.94,24.98,57300.0,18.0722,18.1011,18.0649,18.0939,57300.0
2010-09-24 11:50:00,24.99,25.05,24.98,25.03,116200.0,18.1011,18.1446,18.0939,18.1301,116200.0
2010-09-24 11:55:00,25.04,25.05,25.0,25.04,121300.0,18.1373,18.1446,18.1084,18.1373,121300.0
2010-09-24 12:00:00,25.04,25.04,24.99,24.99,99200.0,18.1373,18.1373,18.1011,18.1011,99200.0
2010-09-24 12:05:00,24.99,25.02,24.99,25.0,88400.0,18.1011,18.1229,18.1011,18.1084,88400.0
2010-09-24 12:10:00,24.99,25.0,24.98,24.99,103200.0,18.1011,18.1084,18.0939,18.1011,103200.0
2010-09-24 12:15:00,25.0,25.04,24.99,25.03,49900.0,18.1084,18.1373,18.1011,18.1301,49900.0
2010-09-24 12:20:00,25.03,25.04,24.99,25.0,64500.0,18.1301,18.1373,18.1011,18.1084,64500.0
2010-09-24 12:25:00,25.0,25.05,25.0,25.04,108200.0,18.1084,18.1446,18.1084,18.1373,108200.0
2010-09-24 12:30:00,25.05,25.07,25.04,25.04,80400.0,18.1446,18.1591,18.1373,18.1373,80400.0
2010-09-24 12:35:00,25.04,25.08,25.03,25.07,93000.0,18.1373,18.1663,18.1301,18.1591,93000.0
2010-09-24 12:40:00,25.07,25.1,25.04,25.1,78500.0,18.1591,18.1808,18.1373,18.1808,78500.0
2010-09-24 12:45:00,25.1,25.11,25.05,25.06,140500.0,18.1808,18.188,18.1446,18.1518,140500.0
2010-09-24 12:50:00,25.05,25.06,25.01,25.02,48900.0,18.1446,18.1518,18.1156,18.1229,48900.0
2010-09-24 12:55:00,25.02,25.02,24.98,24.99,81000.0,18.1229,18.1229,18.0939,18.1011,81000.0
2010-09-24 13:00:00,24.99,25.01,24.98,25.0,112500.0,18.1011,18.1156,18.0939,18.1084,112500.0
2010-09-24 13:05:00,25.0,25.01,24.99,25.0,35600.0,18.1084,18.1156,18.1011,18.1084,35600.0
2010-09-24 13:10:00,25.01,25.01,24.97,25.0,95700.0,18.1156,18.1156,18.0866,18.1084,95700.0
2010-09-24 13:15:00,25.0,25.01,24.98,24.98,41900.0,18.1084,18.1156,18.0939,18.0939,41900.0
2010-09-24 13:20:00,24.98,24.99,24.96,24.98,29900.0,18.0939,18.1011,18.0794,18.0939,29900.0
2010-09-24 13:25:00,24.97,25.03,24.97,25.02,53100.0,18.0866,18.1301,18.0866,18.1229,53100.0
2010-09-24 13:30:00,25.03,25.07,25.02,25.06,90700.0,18.1301,18.1591,18.1229,18.1518,90700.0
2010-09-24 13:35:00,25.05,25.07,25.0,25.02,111900.0,18.1446,18.1591,18.1084,18.1229,111900.0
2010-09-24 13:40:00,25.02,25.02,24.98,24.98,56900.0,18.1229,18.1229,18.0939,18.0939,56900.0
2010-09-24 13:45:00,24.99,25.03,24.96,25.02,96000.0,18.1011,18.1301,18.0794,18.1229,96000.0
2010-09-24 13:50:00,25.01,25.06,25.01,25.05,134800.0,18.1156,18.1518,18.1156,18.1446,134800.0
2010-09-24 13:55:00,25.06,25.07,25.04,25.05,94200.0,18.1518,18.1591,18.1373,18.1446,94200.0
2010-09-24 14:00:00,25.05,25.07,25.03,25.04,90100.0,18.1446,18.1591,18.1301,18.1373,90100.0
2010-09-24 14:05:00,25.04,25.08,25.03,25.05,94800.0,18.1373,18.1663,18.1301,18.1446,94800.0
2010-09-24 14:10:00,25.05,25.07,25.04,25.06,123300.0,18.1446,18.1591,18.1373,18.1518,123300.0
2010-09-24 14:15:00,25.06,25.08,25.04,25.06,79900.0,18.1518,18.1663,18.1373,18.1518,79900.0
2010-09-24 14:20:00,25.06,25.06,25.03,25.04,55100.0,18.1518,18.1518,18.1301,18.1373,55100.0
2010-09-24 14:25:00,25.04,25.09,25.03,25.07,100000.0,18.1373,18.1736,18.1301,18.1591,100000.0
2010-09-24 14:30:00,25.07,25.09,25.06,25.07,68100.0,18.1591,18.1736,18.1518,18.1591,68100.0
2010-09-24 14:35:00,25.07,25.1,25.06,25.09,122800.0,18.1591,18.1808,18.1518,18.1736,122800.0
2010-09-24 14:40:00,25.09,25.12,25.09,25.12,82500.0,18.1736,18.1953,18.1736,18.1953,82500.0
2010-09-24 14:45:00,25.12,25.13,25.11,25.11,67500.0,18.1953,18.2025,18.188,18.188,67500.0
2010-09-24 14:50:00,25.11,25.11,25.09,25.1,81100.0,18.188,18.188,18.1736,18.1808,81100.0
2010-09-24 14:55:00,25.09,25.12,25.09,25.1,127000.0,18.1736,18.1953,18.1736,18.1808,127000.0
2010-09-24 15:00:00,25.1,25.1,25.04,25.06,153900.0,18.1808,18.1808,18.1373,18.1518,153900.0
2010-09-24 15:05:00,25.06,25.07,25.05,25.07,240600.0,18.1518,18.1591,18.1446,18.1591,240600.0
2010-09-24 15:10:00,25.07,25.11,25.06,25.08,183500.0,18.1591,18.188,18.1518,18.1663,183500.0
2010-09-24 15:15:00,25.08,25.08,25.04,25.06,86400.0,18.1663,18.1663,18.1373,18.1518,86400.0
2010-09-24 15:20:00,25.06,25.07,25.04,25.05,84300.0,18.1518,18.1591,18.1373,18.1446,84300.0
2010-09-24 15:25:00,25.05,25.07,25.04,25.05,121800.0,18.1446,18.1591,18.1373,18.1446,121800.0
2010-09-24 15:30:00,25.04,25.06,25.04,25.05,187100.0,18.1373,18.1518,18.1373,18.1446,187100.0
2010-09-24 15:35:00,25.05,25.06,25.02,25.03,352400.0,18.1446,18.1518,18.1229,18.1301,352400.0
2010-09-24 15:40:00,25.04,25.08,25.03,25.06,203200.0,18.1373,18.1663,18.1301,18.1518,203200.0
2010-09-24 15:45:00,25.06,25.11,25.04,25.05,1218300.0,18.1518,18.188,18.1373,18.1446,1218300.0
2010-09-24 15:50:00,25.05,25.11,25.04,25.1,651700.0,18.1446,18.188,18.1373,18.1808,651700.0
2010-09-24 15:55:00,25.1,25.16,25.1,25.15,1062300.0,18.1808,18.2243,18.1808,18.217,1062300.0
2010-09-27 09:30:00,25.1,25.15,25.0,25.02,358400.0,18.1808,18.217,18.1084,18.1229,358400.0
2010-09-27 09:35:00,25.02,25.06,24.92,24.94,484600.0,18.1229,18.1518,18.0504,18.0649,484600.0
2010-09-27 09:40:00,24.95,24.96,24.9,24.9,406800.0,18.0722,18.0794,18.0359,18.0359,406800.0
2010-09-27 09:45:00,24.91,24.94,24.81,24.94,431000.0,18.0432,18.0649,17.9707,18.0649,431000.0
2010-09-27 09:50:00,24.94,25.02,24.9,25.02,169600.0,18.0649,18.1229,18.0359,18.1229,169600.0
2010-09-27 09:55:00,25.01,25.04,24.95,25.02,180700.0,18.1156,18.1373,18.0722,18.1229,180700.0
2010-09-27 10:00:00,25.02,25.07,25.01,25.06,202900.0,18.1229,18.1591,18.1156,18.1518,202900.0
2010-09-27 10:05:00,25.06,25.1,25.04,25.08,200400.0,18.1518,18.1808,18.1373,18.1663,200400.0
2010-09-27 10:10:00,25.09,25.09,25.05,25.07,287900.0,18.1736,18.1736,18.1446,18.1591,287900.0
2010-09-27 10:15:00,25.06,25.07,25.0,25.01,133500.0,18.1518,18.1591,18.1084,18.1156,133500.0
2010-09-27 10:20:00,25.01,25.04,25.0,25.03,76700.0,18.1156,18.1373,18.1084,18.1301,76700.0
2010-09-27 10:25:00,25.04,25.12,25.04,25.12,175600.0,18.1373,18.1953,18.1373,18.1953,175600.0
2010-09-27 10:30:00,25.12,25.13,25.08,25.11,114700.0,18.1953,18.2025,18.1663,18.188,114700.0
2010-09-27 10:35:00,25.12,25.14,25.09,25.13,183900.0,18.1953,18.2098,18.1736,18.2025,183900.0
2010-09-27 10:40:00,25.13,25.15,25.11,25.14,143100.0,18.2025,18.217,18.188,18.2098,143100.0
2010-09-27 10:45:00,25.14,25.15,25.1,25.1,76100.0,18.2098,18.217,18.1808,18.1808,76100.0
2010-09-27 10:50:00,25.11,25.11,25.06,25.09,191400.0,18.188,18.188,18.1518,18.1736,191400.0
2010-09-27 10:55:00,25.09,25.12,25.08,25.11,134100.0,18.1736,18.1953,18.1663,18.188,134100.0
2010-09-27 11:00:00,25.11,25.12,25.04,25.04,127500.0,18.188,18.1953,18.1373,18.1373,127500.0
2010-09-27 11:05:00,25.04,25.04,24.97,24.97,121300.0,18.1373,18.1373,18.0866,18.0866,121300.0
2010-09-27 11:10:00,24.98,24.98,24.92,24.92,113900.0,18.0939,18.0939,18.0504,18.0504,113900.0
2010-09-27 11:15:00,24.91,24.91,24.85,24.88,191200.0,18.0432,18.0432,17.9997,18.0215,191200.0
2010-09-27 11:20:00,24.88,24.92,24.86,24.92,71500.0,18.0215,18.0504,18.007,18.0504,71500.0
2010-09-27 11:25:00,24.92,24.93,24.85,24.86,100000.0,18.0504,18.0577,17.9997,18.007,100000.0
2010-09-27 11:30:00,24.87,24.88,24.85,24.86,125900.0,18.0142,18.0215,17.9997,18.007,125900.0
2010-09-27 11:35:00,24.86,24.87,24.84,24.84,175800.0,18.007,18.0142,17.9925,17.9925,175800.0
2010-09-27 11:40:00,24.84,24.87,24.83,24.87,137400.0,17.9925,18.0142,17.9852,18.0142,137400.0
2010-09-27 11:45:00,24.86,24.87,24.84,24.84,89000.0,18.007,18.0142,17.9925,17.9925,89000.0
2010-09-27 11:50:00,24.84,24.89,24.83,24.89,113200.0,17.9925,18.0287,17.9852,18.0287,113200.0
2010-09-27 11:55:00,24.88,24.93,24.88,24.9,228900.0,18.0215,18.0577,18.0215,18.0359,228900.0
2010-09-27 12:00:00,24.89,24.92,24.89,24.92,81400.0,18.0287,18.0504,18.0287,18.0504,81400.0
2010-09-27 12:05:00,24.92,24.94,24.89,24.89,96100.0,18.0504,18.0649,18.0287,18.0287,96100.0
2010-09-27 12:10:00,24.89,24.93,24.88,24.92,80500.0,18.0287,18.0577,18.0215,18.0504,80500.0
2010-09-27 12:15:00,24.92,24.95,24.92,24.94,59800.0,18.0504,18.0722,18.0504,18.0649,59800.0
2010-09-27 12:20:00,24.94,24.94,24.88,24.89,71300.0,18.0649,18.0649,18.0215,18.0287,71300.0
2010-09-27 12:25:00,24.89,24.9,24.85,24.85,111600.0,18.0287,18.0359,17.9997,17.9997,111600.0
2010-09-27 12:30:00,24.84,24.85,24.84,24.85,102300.0,17.9925,17.9997,17.9925,17.9997,102300.0
2010-09-27 12:35:00,24.85,24.85,24.83,24.84,75700.0,17.9997,17.9997,17.9852,17.9925,75700.0
2010-09-27 12:40:00,24.83,24.85,24.81,24.84,120500.0,17.9852,17.9997,17.9707,17.9925,120500.0
2010-09-27 12:45:00,24.84,24.85,24.83,24.85,40000.0,17.9925,17.9997,17.9852,17.9997,40000.0
2010-09-27 12:50:00,24.86,24.86,24.83,24.85,78000.0,18.007,18.007,17.9852,17.9997,78000.0
2010-09-27 12:55:00,24.85,24.85,24.83,24.84,23500.0,17.9997,17.9997,17.9852,17.9925,23500.0
2010-09-27 13:00:00,24.83,24.86,24.82,24.86,104200.0,17.9852,18.007,17.978,18.007,104200.0
2010-09-27 13:05:00,24.86,24.93,24.86,24.89,117900.0,18.007,18.0577,18.007,18.0287,117900.0
2010-09-27 13:10:00,24.9,24.9,24.85,24.85,112500.0,18.0359,18.0359,17.9997,17.9997,112500.0
2010-09-27 13:15:00,24.84,24.85,24.82,24.82,268500.0,17.9925,17.9997,17.978,17.978,268500.0
2010-09-27 13:20:00,24.83,24.84,24.8,24.83,95300.0,17.9852,17.9925,17.9635,17.9852,95300.0
2010-09-27 13:25:00,24.83,24.85,24.82,24.85,60000.0,17.9852,17.9997,17.978,17.9997,60000.0
2010-09-27 13:30:00,24.84,24.86,24.81,24.85,192300.0,17.9925,18.007,17.9707,17.9997,192300.0
2010-09-27 13:35:00,24.85,24.86,24.82,24.85,89500.0,17.9997,18.007,17.978,17.9997,89500.0
2010-09-27 13:40:00,24.85,24.86,24.84,24.85,140200.0,17.9997,18.007,17.9925,17.9997,140200.0
2010-09-27 13:45:00,24.85,24.98,24.85,24.96,348300.0,17.9997,18.0939,17.9997,18.0794,348300.0
2010-09-27 13:50:00,24.95,25.01,24.95,25.0,246300.0,18.0722,18.1156,18.0722,18.1084,246300.0
2010-09-27 13:55:00,25.01,25.04,24.97,24.97,150700.0,18.1156,18.1373,18.0866,18.0866,150700.0
2010-09-27 14:00:00,24.97,25.0,24.97,25.0,74100.0,18.0866,18.1084,18.0866,18.1084,74100.0
2010-09-27 14:05:00,25.0,25.03,25.0,25.01,148500.0,18.1084,18.1301,18.1084,18.1156,148500.0
2010-09-27 14:10:00,25.01,25.02,25.0,25.0,114200.0,18.1156,18.1229,18.1084,18.1084,114200.0
2010-09-27 14:15:00,25.0,25.05,24.99,25.03,146900.0,18.1084,18.1446,18.1011,18.1301,146900.0
2010-09-27 14:20:00,25.04,25.05,25.03,25.05,26300.0,18.1373,18.1446,18.1301,18.1446,26300.0
2010-09-27 14:25:00,25.04,25.09,25.04,25.09,140800.0,18.1373,18.1736,18.1373,18.1736,140800.0
2010-09-27 14:30:00,25.08,25.11,25.06,25.07,112400.0,18.1663,18.188,18.1518,18.1591,112400.0
2010-09-27 14:35:00,25.06,25.12,25.06,25.12,175200.0,18.1518,18.1953,18.1518,18.1953,175200.0
2010-09-27 14:40:00,25.12,25.17,25.12,25.16,182000.0,18.1953,18.2315,18.1953,18.2243,182000.0
2010-09-27 14:45:00,25.16,25.18,25.16,25.17,131000.0,18.2243,18.2388,18.2243,18.2315,131000.0
2010-09-27 14:50:00,25.17,25.18,25.11,25.14,202100.0,18.2315,18.2388,18.188,18.2098,202100.0
2010-09-27 14:55:00,25.14,25.15,25.09,25.09,128200.0,18.2098,18.217,18.1736,18.1736,128200.0
2010-09-27 15:00:00,25.09,25.12,25.09,25.11,142800.0,18.1736,18.1953,18.1736,18.188,142800.0
2010-09-27 15:05:00,25.1,25.12,25.09,25.1,149200.0,18.1808,18.1953,18.1736,18.1808,149200.0
2010-09-27 15:10:00,25.09,25.1,25.06,25.07,81900.0,18.1736,18.1808,18.1518,18.1591,81900.0
2010-09-27 15:15:00,25.06,25.06,25.01,25.02,166500.0,18.1518,18.1518,18.1156,18.1229,166500.0
2010-09-27 15:20:00,25.01,25.02,25.01,25.01,83600.0,18.1156,18.1229,18.1156,18.1156,83600.0
2010-09-27 15:25:00,25.02,25.02,24.98,24.98,130000.0,18.1229,18.1229,18.0939,18.0939,130000.0
2010-09-27 15:30:00,25.0,25.0,24.93,24.96,255600.0,18.1084,18.1084,18.0577,18.0794,255600.0
2010-09-27 15:35:00,24.96,24.98,24.95,24.97,248500.0,18.0794,18.0939,18.0722,18.0866,248500.0
2010-09-27 15:40:00,24.97,24.97,24.93,24.94,387300.0,18.0866,18.0866,18.0577,18.0649,387300.0
2010-09-27 15:45:00,24.93,24.94,24.9,24.91,211000.0,18.0577,18.0649,18.0359,18.0432,211000.0
2010-09-27 15:50:00,24.9,24.91,24.84,24.84,368800.0,18.0359,18.0432,17.9925,17.9925,368800.0
2010-09-27 15:55:00,24.85,24.9,24.82,24.89,845500.0,17.9997,18.0359,17.978,18.0287,845500.0
2010-09-28 09:30:00,24.98,24.99,24.66,24.8,261000.0,18.0939,18.1011,17.8621,17.9635,261000.0
2010-09-28 09:35:00,24.8,24.85,24.75,24.75,115900.0,17.9635,17.9997,17.9273,17.9273,115900.0
2010-09-28 09:40:00,24.75,24.78,24.7,24.71,316700.0,17.9273,17.949,17.8911,17.8983,316700.0
2010-09-28 09:45:00,24.71,24.71,24.63,24.66,342900.0,17.8983,17.8983,17.8404,17.8621,342900.0
2010-09-28 09:50:00,24.65,24.67,24.64,24.66,259300.0,17.8549,17.8693,17.8476,17.8621,259300.0
2010-09-28 09:55:00,24.65,24.67,24.61,24.64,379000.0,17.8549,17.8693,17.8259,17.8476,379000.0
2010-09-28 10:00:00,24.62,24.63,24.51,24.53,385400.0,17.8331,17.8404,17.7534,17.7679,385400.0
2010-09-28 10:05:00,24.53,24.57,24.5,24.54,226800.0,17.7679,17.7969,17.7462,17.7752,226800.0
2010-09-28 10:10:00,24.54,24.55,24.51,24.55,184300.0,17.7752,17.7824,17.7534,17.7824,184300.0
2010-09-28 10:15:00,24.54,24.56,24.51,24.52,203500.0,17.7752,17.7897,17.7534,17.7607,203500.0
2010-09-28 10:20:00,24.51,24.55,24.46,24.53,367000.0,17.7534,17.7824,17.7172,17.7679,367000.0
2010-09-28 10:25:00,24.53,24.62,24.52,24.56,258900.0,17.7679,17.8331,17.7607,17.7897,258900.0
2010-09-28 10:30:00,24.56,24.63,24.53,24.54,166300.0,17.7897,17.8404,17.7679,17.7752,166300.0
2010-09-28 10:35:00,24.54,24.59,24.53,24.59,255900.0,17.7752,17.8114,17.7679,17.8114,255900.0
2010-09-28 10:40:00,24.59,24.66,24.58,24.6,255900.0,17.8114,17.8621,17.8042,17.8186,255900.0
2010-09-28 10:45:00,24.61,24.61,24.54,24.54,96800.0,17.8259,17.8259,17.7752,17.7752,96800.0
2010-09-28 10:50:00,24.55,24.56,24.52,24.52,81800.0,17.7824,17.7897,17.7607,17.7607,81800.0
2010-09-28 10:55:00,24.52,24.56,24.52,24.54,141500.0,17.7607,17.7897,17.7607,17.7752,141500.0
2010-09-28 11:00:00,24.55,24.56,24.53,24.53,213200.0,17.7824,17.7897,17.7679,17.7679,213200.0
2010-09-28 11:05:00,24.53,24.54,24.51,24.52,68000.0,17.7679,17.7752,17.7534,17.7607,68000.0
2010-09-28 11:10:00,24.52,24.53,24.51,24.51,101800.0,17.7607,17.7679,17.7534,17.7534,101800.0
2010-09-28 11:15:00,24.52,24.52,24.48,24.52,185600.0,17.7607,17.7607,17.7317,17.7607,185600.0
2010-09-28 11:20:00,24.52,24.59,24.51,24.59,255500.0,17.7607,17.8114,17.7534,17.8114,255500.0
2010-09-28 11:25:00,24.59,24.73,24.58,24.72,510500.0,17.8114,17.9128,17.8042,17.9056,510500.0
2010-09-28 11:30:00,24.72,24.82,24.7,24.82,410700.0,17.9056,17.978,17.8911,17.978,410700.0
2010-09-28 11:35:00,24.82,24.82,24.73,24.74,261200.0,17.978,17.978,17.9128,17.92,261200.0
2010-09-28 11:40:00,24.74,24.75,24.69,24.71,307200.0,17.92,17.9273,17.8838,17.8983,307200.0
2010-09-28 11:45:00,24.71,24.74,24.69,24.7,128700.0,17.8983,17.92,17.8838,17.8911,128700.0
2010-09-28 11:50:00,24.7,24.7,24.61,24.62,247600.0,17.8911,17.8911,17.8259,17.8331,247600.0
2010-09-28 11:55:00,24.61,24.62,24.57,24.57,167400.0,17.8259,17.8331,17.7969,17.7969,167400.0
2010-09-28 12:00:00,24.58,24.6,24.52,24.54,199700.0,17.8042,17.8186,17.7607,17.7752,199700.0
2010-09-28 12:05:00,24.54,24.62,24.54,24.58,115900.0,17.7752,17.8331,17.7752,17.8042,115900.0
2010-09-28 12:10:00,24.58,24.62,24.58,24.6,115300.0,17.8042,17.8331,17.8042,17.8186,115300.0
2010-09-28 12:15:00,24.59,24.64,24.59,24.62,110300.0,17.8114,17.8476,17.8114,17.8331,110300.0
2010-09-28 12:20:00,24.61,24.67,24.61,24.65,157700.0,17.8259,17.8693,17.8259,17.8549,157700.0
2010-09-28 12:25:00,24.66,24.67,24.57,24.57,131600.0,17.8621,17.8693,17.7969,17.7969,131600.0
2010-09-28 12:30:00,24.58,24.61,24.57,24.58,150200.0,17.8042,17.8259,17.7969,17.8042,150200.0
2010-09-28 12:35:00,24.57,24.58,24.54,24.55,172500.0,17.7969,17.8042,17.7752,17.7824,172500.0
2010-09-28 12:40:00,24.55,24.57,24.53,24.56,73800.0,17.7824,17.7969,17.7679,17.7897,73800.0
2010-09-28 12:45:00,24.57,24.6,24.56,24.56,99300.0,17.7969,17.8186,17.7897,17.7897,99300.0
2010-09-28 12:50:00,24.56,24.58,24.55,24.55,90700.0,17.7897,17.8042,17.7824,17.7824,90700.0
2010-09-28 12:55:00,24.55,24.56,24.52,24.53,184100.0,17.7824,17.7897,17.7607,17.7679,184100.0
2010-09-28 13:00:00,24.53,24.54,24.52,24.53,142000.0,17.7679,17.7752,17.7607,17.7679,142000.0
2010-09-28 13:05:00,24.52,24.53,24.5,24.5,148900.0,17.7607,17.7679,17.7462,17.7462,148900.0
2010-09-28 13:10:00,24.49,24.51,24.49,24.5,136200.0,17.739,17.7534,17.739,17.7462,136200.0
2010-09-28 13:15:00,24.5,24.5,24.48,24.49,78500.0,17.7462,17.7462,17.7317,17.739,78500.0
2010-09-28 13:20:00,24.49,24.49,24.48,24.49,40400.0,17.739,17.739,17.7317,17.739,40400.0
2010-09-28 13:25:00,24.49,24.5,24.49,24.5,63900.0,17.739,17.7462,17.739,17.7462,63900.0
2010-09-28 13:30:00,24.5,24.56,24.5,24.55,242500.0,17.7462,17.7897,17.7462,17.7824,242500.0
2010-09-28 13:35:00,24.54,24.6,24.54,24.58,199900.0,17.7752,17.8186,17.7752,17.8042,199900.0
2010-09-28 13:40:00,24.58,24.58,24.55,24.57,119200.0,17.8042,17.8042,17.7824,17.7969,119200.0
2010-09-28 13:45:00,24.56,24.57,24.52,24.57,124600.0,17.7897,17.7969,17.7607,17.7969,124600.0
2010-09-28 13:50:00,24.57,24.63,24.57,24.63,175100.0,17.7969,17.8404,17.7969,17.8404,175100.0
2010-09-28 13:55:00,24.63,24.68,24.63,24.65,209000.0,17.8404,17.8766,17.8404,17.8549,209000.0
2010-09-28 14:00:00,24.66,24.66,24.6,24.62,59700.0,17.8621,17.8621,17.8186,17.8331,59700.0
2010-09-28 14:05:00,24.62,24.62,24.6,24.61,80800.0,17.8331,17.8331,17.8186,17.8259,80800.0
2010-09-28 14:10:00,24.62,24.64,24.61,24.62,81800.0,17.8331,17.8476,17.8259,17.8331,81800.0
2010-09-28 14:15:00,24.62,24.64,24.59,24.6,136300.0,17.8331,17.8476,17.8114,17.8186,136300.0
2010-09-28 14:20:00,24.59,24.61,24.55,24.56,108900.0,17.8114,17.8259,17.7824,17.7897,108900.0
2010-09-28 14:25:00,24.56,24.57,24.52,24.52,117300.0,17.7897,17.7969,17.7607,17.7607,117300.0
2010-09-28 14:30:00,24.52,24.52,24.47,24.48,348400.0,17.7607,17.7607,17.7245,17.7317,348400.0
2010-09-28 14:35:00,24.48,24.49,24.46,24.47,159900.0,17.7317,17.739,17.7172,17.7245,159900.0
2010-09-28 14:40:00,24.48,24.48,24.4,24.44,215100.0,17.7317,17.7317,17.6738,17.7027,215100.0
2010-09-28 14:45:00,24.43,24.43,24.35,24.36,202100.0,17.6955,17.6955,17.6376,17.6448,202100.0
2010-09-28 14:50:00,24.36,24.43,24.35,24.43,311200.0,17.6448,17.6955,17.6376,17.6955,311200.0
2010-09-28 14:55:00,24.43,24.48,24.41,24.47,294400.0,17.6955,17.7317,17.681,17.7245,294400.0
2010-09-28 15:00:00,24.47,24.47,24.41,24.41,237900.0,17.7245,17.7245,17.681,17.681,237900.0
2010-09-28 15:05:00,24.41,24.44,24.38,24.44,186600.0,17.681,17.7027,17.6593,17.7027,186600.0
2010-09-28 15:10:00,24.44,24.49,24.41,24.49,153200.0,17.7027,17.739,17.681,17.739,153200.0
2010-09-28 15:15:00,24.49,24.51,24.46,24.49,299900.0,17.739,17.7534,17.7172,17.739,299900.0
2010-09-28 15:20:00,24.49,24.5,24.45,24.45,240000.0,17.739,17.7462,17.71,17.71,240000.0
2010-09-28 15:25:00,24.45,24.47,24.42,24.42,109400.0,17.71,17.7245,17.6883,17.6883,109400.0
2010-09-28 15:30:00,24.43,24.52,24.42,24.52,198200.0,17.6955,17.7607,17.6883,17.7607,198200.0
2010-09-28 15:35:00,24.51,24.57,24.51,24.55,580800.0,17.7534,17.7969,17.7534,17.7824,580800.0
2010-09-28 15:40:00,24.55,24.58,24.48,24.49,406500.0,17.7824,17.8042,17.7317,17.739,406500.0
2010-09-28 15:45:00,24.5,24.57,24.49,24.53,676600.0,17.7462,17.7969,17.739,17.7679,676600.0
2010-09-28 15:50:00,24.53,24.56,24.52,24.54,576700.0,17.7679,17.7897,17.7607,17.7752,576700.0
2010-09-28 15:55:00,24.53,24.56,24.46,24.48,1276100.0,17.7679,17.7897,17.7172,17.7317,1276100.0
2010-09-29 09:30:00,24.41,24.43,24.22,24.25,337500.0,17.681,17.6955,17.5434,17.5651,337500.0
2010-09-29 09:35:00,24.25,24.31,24.24,24.27,316200.0,17.5651,17.6086,17.5579,17.5796,316200.0
2010-09-29 09:40:00,24.27,24.4,24.27,24.32,359200.0,17.5796,17.6738,17.5796,17.6158,359200.0
2010-09-29 09:45:00,24.32,24.36,24.25,24.26,453400.0,17.6158,17.6448,17.5651,17.5724,453400.0
2010-09-29 09:50:00,24.25,24.27,24.23,24.24,212500.0,17.5651,17.5796,17.5506,17.5579,212500.0
2010-09-29 09:55:00,24.24,24.27,24.18,24.25,464900.0,17.5579,17.5796,17.5144,17.5651,464900.0
2010-09-29 10:00:00,24.25,24.32,24.24,24.3,368900.0,17.5651,17.6158,17.5579,17.6013,368900.0
2010-09-29 10:05:00,24.31,24.32,24.29,24.3,846000.0,17.6086,17.6158,17.5941,17.6013,846000.0
2010-09-29 10:10:00,24.31,24.32,24.3,24.31,287300.0,17.6086,17.6158,17.6013,17.6086,287300.0
2010-09-29 10:15:00,24.32,24.32,24.29,24.29,324800.0,17.6158,17.6158,17.5941,17.5941,324800.0
2010-09-29 10:20:00,24.29,24.32,24.28,24.3,339200.0,17.5941,17.6158,17.5869,17.6013,339200.0
2010-09-29 10:25:00,24.3,24.32,24.29,24.31,284300.0,17.6013,17.6158,17.5941,17.6086,284300.0
2010-09-29 10:30:00,24.31,24.32,24.28,24.29,325800.0,17.6086,17.6158,17.5869,17.5941,325800.0
2010-09-29 10:35:00,24.29,24.3,24.28,24.29,334300.0,17.5941,17.6013,17.5869,17.5941,334300.0
2010-09-29 10:40:00,24.29,24.32,24.25,24.29,310700.0,17.5941,17.6158,17.5651,17.5941,310700.0
2010-09-29 10:45:00,24.29,24.3,24.26,24.3,218400.0,17.5941,17.6013,17.5724,17.6013,218400.0
2010-09-29 10:50:00,24.29,24.32,24.28,24.29,160100.0,17.5941,17.6158,17.5869,17.5941,160100.0
2010-09-29 10:55:00,24.29,24.3,24.28,24.29,148800.0,17.5941,17.6013,17.5869,17.5941,148800.0
2010-09-29 11:00:00,24.29,24.33,24.28,24.31,246600.0,17.5941,17.6231,17.5869,17.6086,246600.0
2010-09-29 11:05:00,24.31,24.4,24.31,24.36,361600.0,17.6086,17.6738,17.6086,17.6448,361600.0
2010-09-29 11:10:00,24.36,24.36,24.32,24.33,112100.0,17.6448,17.6448,17.6158,17.6231,112100.0
2010-09-29 11:15:00,24.33,24.35,24.29,24.35,116000.0,17.6231,17.6376,17.5941,17.6376,116000.0
2010-09-29 11:20:00,24.35,24.4,24.34,24.39,319800.0,17.6376,17.6738,17.6303,17.6665,319800.0
2010-09-29 11:25:00,24.38,24.4,24.36,24.36,202500.0,17.6593,17.6738,17.6448,17.6448,202500.0
2010-09-29 11:30:00,24.37,24.38,24.34,24.35,128100.0,17.652,17.6593,17.6303,17.6376,128100.0
2010-09-29 11:35:00,24.36,24.41,24.35,24.4,403900.0,17.6448,17.681,17.6376,17.6738,403900.0
2010-09-29 11:40:00,24.4,24.53,24.39,24.53,306100.0,17.6738,17.7679,17.6665,17.7679,306100.0
2010-09-29 11:45:00,24.53,24.59,24.53,24.55,232500.0,17.7679,17.8114,17.7679,17.7824,232500.0
2010-09-29 11:50:00,24.55,24.56,24.48,24.56,472500.0,17.7824,17.7897,17.7317,17.7897,472500.0
2010-09-29 11:55:00,24.56,24.61,24.55,24.56,290100.0,17.7897,17.8259,17.7824,17.7897,290100.0
2010-09-29 12:00:00,24.56,24.59,24.54,24.58,127000.0,17.7897,17.8114,17.7752,17.8042,127000.0
2010-09-29 12:05:00,24.58,24.58,24.5,24.54,103400.0,17.8042,17.8042,17.7462,17.7752,103400.0
2010-09-29 12:10:00,24.54,24.57,24.53,24.57,58400.0,17.7752,17.7969,17.7679,17.7969,58400.0
2010-09-29 12:15:00,24.57,24.59,24.55,24.55,74200.0,17.7969,17.8114,17.7824,17.7824,74200.0
2010-09-29 12:20:00,24.56,24.58,24.55,24.57,52100.0,17.7897,17.8042,17.7824,17.7969,52100.0
2010-09-29 12:25:00,24.58,24.59,24.54,24.56,89900.0,17.8042,17.8114,17.7752,17.7897,89900.0
2010-09-29 12:30:00,24.55,24.56,24.48,24.49,193200.0,17.7824,17.7897,17.7317,17.739,193200.0
2010-09-29 12:35:00,24.49,24.51,24.46,24.49,124500.0,17.739,17.7534,17.7172,17.739,124500.0
2010-09-29 12:40:00,24.48,24.48,24.43,24.47,150900.0,17.7317,17.7317,17.6955,17.7245,150900.0
2010-09-29 12:45:00,24.46,24.5,24.45,24.5,69700.0,17.7172,17.7462,17.71,17.7462,69700.0
2010-09-29 12:50:00,24.49,24.52,24.49,24.51,73900.0,17.739,17.7607,17.739,17.7534,73900.0
2010-09-29 12:55:00,24.51,24.52,24.5,24.51,45400.0,17.7534,17.7607,17.7462,17.7534,45400.0
2010-09-29 13:00:00,24.5,24.52,24.5,24.51,79000.0,17.7462,17.7607,17.7462,17.7534,79000.0
2010-09-29 13:05:00,24.52,24.52,24.43,24.45,170700.0,17.7607,17.7607,17.6955,17.71,170700.0
2010-09-29 13:10:00,24.45,24.49,24.44,24.48,91200.0,17.71,17.739,17.7027,17.7317,91200.0
2010-09-29 13:15:00,24.47,24.48,24.43,24.45,198000.0,17.7245,17.7317,17.6955,17.71,198000.0
2010-09-29 13:20:00,24.44,24.45,24.43,24.43,126000.0,17.7027,17.71,17.6955,17.6955,126000.0
2010-09-29 13:25:00,24.43,24.44,24.35,24.35,156300.0,17.6955,17.7027,17.6376,17.6376,156300.0
2010-09-29 13:30:00,24.35,24.41,24.34,24.4,106200.0,17.6376,17.681,17.6303,17.6738,106200.0
2010-09-29 13:35:00,24.4,24.41,24.36,24.39,65000.0,17.6738,17.681,17.6448,17.6665,65000.0
2010-09-29 13:40:00,24.39,24.41,24.37,24.41,83100.0,17.6665,17.681,17.652,17.681,83100.0
2010-09-29 13:45:00,24.41,24.46,24.41,24.45,67300.0,17.681,17.7172,17.681,17.71,67300.0
2010-09-29 13:50:00,24.46,24.47,24.44,24.46,111000.0,17.7172,17.7245,17.7027,17.7172,111000.0
2010-09-29 13:55:00,24.47,24.52,24.46,24.49,226500.0,17.7245,17.7607,17.7172,17.739,226500.0
2010-09-29 14:00:00,24.49,24.51,24.49,24.5,102800.0,17.739,17.7534,17.739,17.7462,102800.0
2010-09-29 14:05:00,24.5,24.51,24.47,24.49,102200.0,17.7462,17.7534,17.7245,17.739,102200.0
2010-09-29 14:10:00,24.5,24.55,24.49,24.52,205600.0,17.7462,17.7824,17.739,17.7607,205600.0
2010-09-29 14:15:00,24.52,24.53,24.5,24.52,109200.0,17.7607,17.7679,17.7462,17.7607,109200.0
2010-09-29 14:20:00,24.53,24.54,24.52,24.52,223200.0,17.7679,17.7752,17.7607,17.7607,223200.0
2010-09-29 14:25:00,24.53,24.53,24.5,24.51,79000.0,17.7679,17.7679,17.7462,17.7534,79000.0
2010-09-29 14:30:00,24.51,24.52,24.51,24.52,68900.0,17.7534,17.7607,17.7534,17.7607,68900.0
2010-09-29 14:35:00,24.52,24.54,24.51,24.53,179300.0,17.7607,17.7752,17.7534,17.7679,179300.0
2010-09-29 14:40:00,24.54,24.58,24.54,24.58,98800.0,17.7752,17.8042,17.7752,17.8042,98800.0
2010-09-29 14:45:00,24.58,24.59,24.54,24.54,114700.0,17.8042,17.8114,17.7752,17.7752,114700.0
2010-09-29 14:50:00,24.53,24.54,24.51,24.52,49800.0,17.7679,17.7752,17.7534,17.7607,49800.0
2010-09-29 14:55:00,24.51,24.55,24.51,24.54,101100.0,17.7534,17.7824,17.7534,17.7752,101100.0
2010-09-29 15:00:00,24.54,24.55,24.5,24.51,193600.0,17.7752,17.7824,17.7462,17.7534,193600.0
2010-09-29 15:05:00,24.5,24.5,24.42,24.45,185300.0,17.7462,17.7462,17.6883,17.71,185300.0
2010-09-29 15:10:00,24.45,24.47,24.39,24.4,201100.0,17.71,17.7245,17.6665,17.6738,201100.0
2010-09-29 15:15:00,24.4,24.41,24.34,24.38,306400.0,17.6738,17.681,17.6303,17.6593,306400.0
2010-09-29 15:20:00,24.38,24.41,24.38,24.41,159000.0,17.6593,17.681,17.6593,17.681,159000.0
2010-09-29 15:25:00,24.4,24.41,24.38,24.41,158200.0,17.6738,17.681,17.6593,17.681,158200.0
2010-09-29 15:30:00,24.41,24.41,24.37,24.38,274900.0,17.681,17.681,17.652,17.6593,274900.0
2010-09-29 15:35:00,24.37,24.47,24.37,24.47,288000.0,17.652,17.7245,17.652,17.7245,288000.0
2010-09-29 15:40:00,24.47,24.47,24.34,24.34,396800.0,17.7245,17.7245,17.6303,17.6303,396800.0
2010-09-29 15:45:00,24.34,24.44,24.34,24.43,326700.0,17.6303,17.7027,17.6303,17.6955,326700.0
2010-09-29 15:50:00,24.44,24.44,24.42,24.43,382300.0,17.7027,17.7027,17.6883,17.6955,382300.0
2010-09-29 15:55:00,24.43,24.5,24.42,24.49,757300.0,17.6955,17.7462,17.6883,17.739,757300.0
2010-09-30 09:30:00,24.67,24.72,24.6,24.72,392200.0,17.8693,17.9056,17.8186,17.9056,392200.0
2010-09-30 09:35:00,24.72,24.73,24.56,24.66,525000.0,17.9056,17.9128,17.7897,17.8621,525000.0
2010-09-30 09:40:00,24.65,25.0,24.65,24.86,992700.0,17.8549,18.1084,17.8549,18.007,992700.0
2010-09-30 09:45:00,24.85,25.1,24.85,25.08,829800.0,17.9997,18.1808,17.9997,18.1663,829800.0
2010-09-30 09:50:00,25.08,25.2,24.97,25.0,654800.0,18.1663,18.2532,18.0866,18.1084,654800.0
2010-09-30 09:55:00,25.0,25.04,24.97,24.98,285300.0,18.1084,18.1373,18.0866,18.0939,285300.0
2010-09-30 10:00:00,24.98,25.0,24.89,24.93,375300.0,18.0939,18.1084,18.0287,18.0577,375300.0
2010-09-30 10:05:00,24.93,25.04,24.86,24.86,673700.0,18.0577,18.1373,18.007,18.007,673700.0
2010-09-30 10:10:00,24.87,24.99,24.8,24.98,461600.0,18.0142,18.1011,17.9635,18.0939,461600.0
2010-09-30 10:15:00,24.98,25.08,24.97,25.03,286500.0,18.0939,18.1663,18.0866,18.1301,286500.0
2010-09-30 10:20:00,25.03,25.04,24.95,24.98,341200.0,18.1301,18.1373,18.0722,18.0939,341200.0
2010-09-30 10:25:00,24.98,25.05,24.98,25.0,244400.0,18.0939,18.1446,18.0939,18.1084,244400.0
2010-09-30 10:30:00,25.0,25.16,25.0,25.14,463700.0,18.1084,18.2243,18.1084,18.2098,463700.0
2010-09-30 10:35:00,25.15,25.16,25.1,25.15,294800.0,18.217,18.2243,18.1808,18.217,294800.0
2010-09-30 10:40:00,25.14,25.2,25.14,25.16,128200.0,18.2098,18.2532,18.2098,18.2243,128200.0
2010-09-30 10:45:00,25.17,25.17,25.1,25.12,212700.0,18.2315,18.2315,18.1808,18.1953,212700.0
2010-09-30 10:50:00,25.12,25.18,25.1,25.13,237200.0,18.1953,18.2388,18.1808,18.2025,237200.0
2010-09-30 10:55:00,25.13,25.14,25.02,25.02,543200.0,18.2025,18.2098,18.1229,18.1229,543200.0
2010-09-30 11:00:00,25.02,25.04,24.94,25.04,383000.0,18.1229,18.1373,18.0649,18.1373,383000.0
2010-09-30 11:05:00,25.05,25.07,25.01,25.01,302200.0,18.1446,18.1591,18.1156,18.1156,302200.0
2010-09-30 11:10:00,25.02,25.08,25.01,25.03,299300.0,18.1229,18.1663,18.1156,18.1301,299300.0
2010-09-30 11:15:00,25.01,25.01,24.89,24.94,635300.0,18.1156,18.1156,18.0287,18.0649,635300.0
2010-09-30 11:20:00,24.94,24.95,24.87,24.89,274500.0,18.0649,18.0722,18.0142,18.0287,274500.0
2010-09-30 11:25:00,24.88,24.94,24.79,24.89,299600.0,18.0215,18.0649,17.9563,18.0287,299600.0
2010-09-30 11:30:00,24.89,24.97,24.87,24.89,224800.0,18.0287,18.0866,18.0142,18.0287,224800.0
2010-09-30 11:35:00,24.89,24.91,24.81,24.9,192400.0,18.0287,18.0432,17.9707,18.0359,192400.0
2010-09-30 11:40:00,24.89,24.95,24.89,24.94,144600.0,18.0287,18.0722,18.0287,18.0649,144600.0
2010-09-30 11:45:00,24.94,24.95,24.91,24.94,100000.0,18.0649,18.0722,18.0432,18.0649,100000.0
2010-09-30 11:50:00,24.94,24.95,24.89,24.89,108600.0,18.0649,18.0722,18.0287,18.0287,108600.0
2010-09-30 11:55:00,24.89,24.9,24.84,24.86,158400.0,18.0287,18.0359,17.9925,18.007,158400.0
2010-09-30 12:00:00,24.86,24.88,24.7,24.7,263000.0,18.007,18.0215,17.8911,17.8911,263000.0
2010-09-30 12:05:00,24.71,24.76,24.69,24.76,166600.0,17.8983,17.9345,17.8838,17.9345,166600.0
2010-09-30 12:10:00,24.76,24.8,24.75,24.8,205100.0,17.9345,17.9635,17.9273,17.9635,205100.0
2010-09-30 12:15:00,24.8,24.84,24.79,24.82,93300.0,17.9635,17.9925,17.9563,17.978,93300.0
2010-09-30 12:20:00,24.82,24.84,24.78,24.83,125700.0,17.978,17.9925,17.949,17.9852,125700.0
2010-09-30 12:25:00,24.83,24.84,24.8,24.8,72000.0,17.9852,17.9925,17.9635,17.9635,72000.0
2010-09-30 12:30:00,24.8,24.87,24.79,24.87,135400.0,17.9635,18.0142,17.9563,18.0142,135400.0
2010-09-30 12:35:00,24.87,24.93,24.87,24.92,177400.0,18.0142,18.0577,18.0142,18.0504,177400.0
2010-09-30 12:40:00,24.92,24.95,24.91,24.93,130500.0,18.0504,18.0722,18.0432,18.0577,130500.0
2010-09-30 12:45:00,24.93,24.95,24.91,24.92,97500.0,18.0577,18.0722,18.0432,18.0504,97500.0
2010-09-30 12:50:00,24.92,24.95,24.91,24.94,72600.0,18.0504,18.0722,18.0432,18.0649,72600.0
2010-09-30 12:55:00,24.94,24.95,24.91,24.92,103700.0,18.0649,18.0722,18.0432,18.0504,103700.0
2010-09-30 13:00:00,24.91,24.93,24.87,24.87,89300.0,18.0432,18.0577,18.0142,18.0142,89300.0
2010-09-30 13:05:00,24.87,24.88,24.84,24.84,69000.0,18.0142,18.0215,17.9925,17.9925,69000.0
2010-09-30 13:10:00,24.84,24.85,24.82,24.82,97800.0,17.9925,17.9997,17.978,17.978,97800.0
2010-09-30 13:15:00,24.82,24.83,24.8,24.82,171300.0,17.978,17.9852,17.9635,17.978,171300.0
2010-09-30 13:20:00,24.83,24.83,24.78,24.79,68900.0,17.9852,17.9852,17.949,17.9563,68900.0
2010-09-30 13:25:00,24.79,24.84,24.79,24.84,78300.0,17.9563,17.9925,17.9563,17.9925,78300.0
2010-09-30 13:30:00,24.83,24.83,24.8,24.8,56500.0,17.9852,17.9852,17.9635,17.9635,56500.0
2010-09-30 13:35:00,24.81,24.82,24.76,24.76,71900.0,17.9707,17.978,17.9345,17.9345,71900.0
2010-09-30 13:40:00,24.76,24.76,24.75,24.75,81800.0,17.9345,17.9345,17.9273,17.9273,81800.0
2010-09-30 13:45:00,24.75,24.76,24.74,24.74,76900.0,17.9273,17.9345,17.92,17.92,76900.0
2010-09-30 13:50:00,24.74,24.75,24.73,24.74,42900.0,17.92,17.9273,17.9128,17.92,42900.0
2010-09-30 13:55:00,24.74,24.78,24.73,24.78,152100.0,17.92,17.949,17.9128,17.949,152100.0
2010-09-30 14:00:00,24.77,24.85,24.77,24.85,138700.0,17.9418,17.9997,17.9418,17.9997,138700.0
2010-09-30 14:05:00,24.85,24.85,24.8,24.81,155000.0,17.9997,17.9997,17.9635,17.9707,155000.0
2010-09-30 14:10:00,24.8,24.8,24.74,24.76,167500.0,17.9635,17.9635,17.92,17.9345,167500.0
2010-09-30 14:15:00,24.76,24.76,24.71,24.74,123900.0,17.9345,17.9345,17.8983,17.92,123900.0
2010-09-30 14:20:00,24.74,24.79,24.73,24.74,117900.0,17.92,17.9563,17.9128,17.92,117900.0
2010-09-30 14:25:00,24.74,24.76,24.73,24.74,74500.0,17.92,17.9345,17.9128,17.92,74500.0
2010-09-30 14:30:00,24.74,24.75,24.71,24.73,156900.0,17.92,17.9273,17.8983,17.9128,156900.0
2010-09-30 14:35:00,24.74,24.78,24.74,24.76,194200.0,17.92,17.949,17.92,17.9345,194200.0
2010-09-30 14:40:00,24.76,24.8,24.76,24.79,89600.0,17.9345,17.9635,17.9345,17.9563,89600.0
2010-09-30 14:45:00,24.79,24.85,24.78,24.79,154900.0,17.9563,17.9997,17.949,17.9563,154900.0
2010-09-30 14:50:00,24.8,24.81,24.77,24.78,84400.0,17.9635,17.9707,17.9418,17.949,84400.0
2010-09-30 14:55:00,24.77,24.78,24.74,24.75,211200.0,17.9418,17.949,17.92,17.9273,211200.0
2010-09-30 15:00:00,24.74,24.75,24.69,24.7,250400.0,17.92,17.9273,17.8838,17.8911,250400.0
2010-09-30 15:05:00,24.71,24.76,24.7,24.76,250200.0,17.8983,17.9345,17.8911,17.9345,250200.0
2010-09-30 15:10:00,24.76,24.76,24.69,24.7,354800.0,17.9345,17.9345,17.8838,17.8911,354800.0
2010-09-30 15:15:00,24.7,24.73,24.69,24.73,196600.0,17.8911,17.9128,17.8838,17.9128,196600.0
2010-09-30 15:20:00,24.73,24.77,24.71,24.75,235300.0,17.9128,17.9418,17.8983,17.9273,235300.0
2010-09-30 15:25:00,24.75,24.8,24.72,24.79,253100.0,17.9273,17.9635,17.9056,17.9563,253100.0
2010-09-30 15:30:00,24.8,24.83,24.73,24.73,214500.0,17.9635,17.9852,17.9128,17.9128,214500.0
2010-09-30 15:35:00,24.74,24.75,24.71,24.71,222000.0,17.92,17.9273,17.8983,17.8983,222000.0
2010-09-30 15:40:00,24.71,24.73,24.69,24.72,226100.0,17.8983,17.9128,17.8838,17.9056,226100.0
2010-09-30 15:45:00,24.72,24.73,24.65,24.69,344300.0,17.9056,17.9128,17.8549,17.8838,344300.0
2010-09-30 15:50:00,24.69,24.75,24.66,24.66,396000.0,17.8838,17.9273,17.8621,17.8621,396000.0
2010-09-30 15:55:00,24.67,24.7,24.64,24.65,833500.0,17.8693,17.8911,17.8476,17.8549,833500.0
2010-10-01 09:30:00,24.93,24.97,24.88,24.94,267200.0,18.0577,18.0866,18.0215,18.0649,267200.0
2010-10-01 09:35:00,24.94,24.96,24.82,24.85,220400.0,18.0649,18.0794,17.978,17.9997,220400.0
2010-10-01 09:40:00,24.85,24.89,24.84,24.86,376300.0,17.9997,18.0287,17.9925,18.007,376300.0
2010-10-01 09:45:00,24.86,24.89,24.84,24.88,285000.0,18.007,18.0287,17.9925,18.0215,285000.0
2010-10-01 09:50:00,24.88,24.91,24.85,24.9,125000.0,18.0215,18.0432,17.9997,18.0359,125000.0
2010-10-01 09:55:00,24.91,24.97,24.89,24.91,335300.0,18.0432,18.0866,18.0287,18.0432,335300.0
2010-10-01 10:00:00,24.9,25.02,24.88,24.88,575100.0,18.0359,18.1229,18.0215,18.0215,575100.0
2010-10-01 10:05:00,24.88,24.98,24.87,24.93,327100.0,18.0215,18.0939,18.0142,18.0577,327100.0
2010-10-01 10:10:00,24.93,25.04,24.93,25.03,148500.0,18.0577,18.1373,18.0577,18.1301,148500.0
2010-10-01 10:15:00,25.02,25.02,24.96,24.97,232400.0,18.1229,18.1229,18.0794,18.0866,232400.0
2010-10-01 10:20:00,24.97,24.98,24.83,24.83,224000.0,18.0866,18.0939,17.9852,17.9852,224000.0
2010-10-01 10:25:00,24.83,24.84,24.74,24.81,201200.0,17.9852,17.9925,17.92,17.9707,201200.0
2010-10-01 10:30:00,24.81,24.83,24.74,24.8,223600.0,17.9707,17.9852,17.92,17.9635,223600.0
2010-10-01 10:35:00,24.79,24.81,24.69,24.7,328500.0,17.9563,17.9707,17.8838,17.8911,328500.0
2010-10-01 10:40:00,24.69,24.8,24.68,24.8,257300.0,17.8838,17.9635,17.8766,17.9635,257300.0
2010-10-01 10:45:00,24.8,24.84,24.78,24.83,133300.0,17.9635,17.9925,17.949,17.9852,133300.0
2010-10-01 10:50:00,24.82,24.82,24.76,24.78,83700.0,17.978,17.978,17.9345,17.949,83700.0
2010-10-01 10:55:00,24.78,24.88,24.75,24.85,211000.0,17.949,18.0215,17.9273,17.9997,211000.0
2010-10-01 11:00:00,24.85,24.87,24.8,24.81,112400.0,17.9997,18.0142,17.9635,17.9707,112400.0
2010-10-01 11:05:00,24.81,24.85,24.76,24.83,106300.0,17.9707,17.9997,17.9345,17.9852,106300.0
2010-10-01 11:10:00,24.83,24.83,24.77,24.77,63900.0,17.9852,17.9852,17.9418,17.9418,63900.0
2010-10-01 11:15:00,24.77,24.82,24.76,24.8,145400.0,17.9418,17.978,17.9345,17.9635,145400.0
2010-10-01 11:20:00,24.8,24.81,24.77,24.79,84100.0,17.9635,17.9707,17.9418,17.9563,84100.0
2010-10-01 11:25:00,24.78,24.78,24.75,24.78,133500.0,17.949,17.949,17.9273,17.949,133500.0
2010-10-01 11:30:00,24.78,24.79,24.75,24.77,104800.0,17.949,17.9563,17.9273,17.9418,104800.0
2010-10-01 11:35:00,24.78,24.82,24.78,24.79,134700.0,17.949,17.978,17.949,17.9563,134700.0
2010-10-01 11:40:00,24.79,24.85,24.79,24.85,138000.0,17.9563,17.9997,17.9563,17.9997,138000.0
2010-10-01 11:45:00,24.85,24.88,24.85,24.88,118500.0,17.9997,18.0215,17.9997,18.0215,118500.0
2010-10-01 11:50:00,24.87,24.88,24.84,24.84,74600.0,18.0142,18.0215,17.9925,17.9925,74600.0
2010-10-01 11:55:00,24.84,24.87,24.83,24.86,77900.0,17.9925,18.0142,17.9852,18.007,77900.0
2010-10-01 12:00:00,24.86,24.9,24.85,24.88,241300.0,18.007,18.0359,17.9997,18.0215,241300.0
2010-10-01 12:05:00,24.88,24.92,24.87,24.9,98600.0,18.0215,18.0504,18.0142,18.0359,98600.0
2010-10-01 12:10:00,24.9,24.91,24.87,24.89,174500.0,18.0359,18.0432,18.0142,18.0287,174500.0
2010-10-01 12:15:00,24.89,24.9,24.83,24.87,102300.0,18.0287,18.0359,17.9852,18.0142,102300.0
2010-10-01 12:20:00,24.87,24.88,24.85,24.86,48400.0,18.0142,18.0215,17.9997,18.007,48400.0
2010-10-01 12:25:00,24.86,24.86,24.82,24.83,59800.0,18.007,18.007,17.978,17.9852,59800.0
2010-10-01 12:30:00,24.83,24.84,24.82,24.83,50800.0,17.9852,17.9925,17.978,17.9852,50800.0
2010-10-01 12:35:00,24.82,24.89,24.82,24.87,59000.0,17.978,18.0287,17.978,18.0142,59000.0
2010-10-01 12:40:00,24.86,24.9,24.84,24.9,82200.0,18.007,18.0359,17.9925,18.0359,82200.0
2010-10-01 12:45:00,24.89,24.89,24.85,24.87,76200.0,18.0287,18.0287,17.9997,18.0142,76200.0
2010-10-01 12:50:00,24.86,24.89,24.86,24.89,30000.0,18.007,18.0287,18.007,18.0287,30000.0
2010-10-01 12:55:00,24.88,24.9,24.85,24.86,127200.0,18.0215,18.0359,17.9997,18.007,127200.0
2010-10-01 13:00:00,24.85,24.97,24.85,24.97,240900.0,17.9997,18.0866,17.9997,18.0866,240900.0
2010-10-01 13:05:00,24.96,25.0,24.95,24.99,144400.0,18.0794,18.1084,18.0722,18.1011,144400.0
2010-10-01 13:10:00,25.0,25.05,24.97,25.03,265800.0,18.1084,18.1446,18.0866,18.1301,265800.0
2010-10-01 13:15:00,25.03,25.1,25.03,25.1,566700.0,18.1301,18.1808,18.1301,18.1808,566700.0
2010-10-01 13:20:00,25.09,25.13,25.09,25.13,244600.0,18.1736,18.2025,18.1736,18.2025,244600.0
2010-10-01 13:25:00,25.13,25.16,25.11,25.13,303000.0,18.2025,18.2243,18.188,18.2025,303000.0
2010-10-01 13:30:00,25.12,25.13,25.05,25.07,197200.0,18.1953,18.2025,18.1446,18.1591,197200.0
2010-10-01 13:35:00,25.07,25.13,25.06,25.09,177000.0,18.1591,18.2025,18.1518,18.1736,177000.0
2010-10-01 13:40:00,25.08,25.09,25.04,25.05,139300.0,18.1663,18.1736,18.1373,18.1446,139300.0
2010-10-01 13:45:00,25.05,25.05,25.0,25.02,258100.0,18.1446,18.1446,18.1084,18.1229,258100.0
2010-10-01 13:50:00,25.02,25.03,24.98,25.03,212100.0,18.1229,18.1301,18.0939,18.1301,212100.0
2010-10-01 13:55:00,25.03,25.08,25.01,25.08,135600.0,18.1301,18.1663,18.1156,18.1663,135600.0
2010-10-01 14:00:00,25.08,25.11,25.06,25.06,279700.0,18.1663,18.188,18.1518,18.1518,279700.0
2010-10-01 14:05:00,25.07,25.09,25.05,25.05,165600.0,18.1591,18.1736,18.1446,18.1446,165600.0
2010-10-01 14:10:00,25.06,25.1,25.05,25.07,111500.0,18.1518,18.1808,18.1446,18.1591,111500.0
2010-10-01 14:15:00,25.08,25.08,25.05,25.08,164600.0,18.1663,18.1663,18.1446,18.1663,164600.0
2010-10-01 14:20:00,25.08,25.1,25.05,25.05,132100.0,18.1663,18.1808,18.1446,18.1446,132100.0
2010-10-01 14:25:00,25.06,25.06,25.01,25.04,80100.0,18.1518,18.1518,18.1156,18.1373,80100.0
2010-10-01 14:30:00,25.05,25.06,25.03,25.04,112700.0,18.1446,18.1518,18.1301,18.1373,112700.0
2010-10-01 14:35:00,25.04,25.09,25.03,25.07,152700.0,18.1373,18.1736,18.1301,18.1591,152700.0
2010-10-01 14:40:00,25.06,25.07,25.01,25.02,116000.0,18.1518,18.1591,18.1156,18.1229,116000.0
2010-10-01 14:45:00,25.01,25.03,24.99,25.03,98600.0,18.1156,18.1301,18.1011,18.1301,98600.0
2010-10-01 14:50:00,25.02,25.05,25.02,25.04,92000.0,18.1229,18.1446,18.1229,18.1373,92000.0
2010-10-01 14:55:00,25.04,25.08,25.04,25.08,68700.0,18.1373,18.1663,18.1373,18.1663,68700.0
2010-10-01 15:00:00,25.08,25.08,25.04,25.05,105800.0,18.1663,18.1663,18.1373,18.1446,105800.0
2010-10-01 15:05:00,25.05,25.14,25.04,25.13,272800.0,18.1446,18.2098,18.1373,18.2025,272800.0
2010-10-01 15:10:00,25.12,25.18,25.12,25.15,395700.0,18.1953,18.2388,18.1953,18.217,395700.0
2010-10-01 15:15:00,25.14,25.18,25.12,25.18,169000.0,18.2098,18.2388,18.1953,18.2388,169000.0
2010-10-01 15:20:00,25.18,25.2,25.16,25.18,258700.0,18.2388,18.2532,18.2243,18.2388,258700.0
2010-10-01 15:25:00,25.19,25.19,25.1,25.12,216100.0,18.246,18.246,18.1808,18.1953,216100.0
2010-10-01 15:30:00,25.12,25.13,25.09,25.12,206800.0,18.1953,18.2025,18.1736,18.1953,206800.0
2010-10-01 15:35:00,25.11,25.12,25.09,25.1,207500.0,18.188,18.1953,18.1736,18.1808,207500.0
2010-10-01 15:40:00,25.11,25.11,25.02,25.02,488100.0,18.188,18.188,18.1229,18.1229,488100.0
2010-10-01 15:45:00,25.02,25.03,25.0,25.0,257600.0,18.1229,18.1301,18.1084,18.1084,257600.0
2010-10-01 15:50:00,25.0,25.02,24.98,24.99,459800.0,18.1084,18.1229,18.0939,18.1011,459800.0
2010-10-01 15:55:00,24.98,25.02,24.98,25.01,678000.0,18.0939,18.1229,18.0939,18.1156,678000.0
2010-10-04 09:30:00,24.96,25.22,24.92,25.21,233200.0,18.0794,18.2677,18.0504,18.2605,233200.0
2010-10-04 09:35:00,25.22,25.22,25.0,25.02,560100.0,18.2677,18.2677,18.1084,18.1229,560100.0
2010-10-04 09:40:00,25.02,25.04,24.93,25.0,643200.0,18.1229,18.1373,18.0577,18.1084,643200.0
2010-10-04 09:45:00,24.99,25.02,24.85,24.85,330000.0,18.1011,18.1229,17.9997,17.9997,330000.0
2010-10-04 09:50:00,24.85,24.87,24.8,24.82,292100.0,17.9997,18.0142,17.9635,17.978,292100.0
2010-10-04 09:55:00,24.83,24.84,24.8,24.82,129900.0,17.9852,17.9925,17.9635,17.978,129900.0
2010-10-04 10:00:00,24.82,24.86,24.7,24.83,380000.0,17.978,18.007,17.8911,17.9852,380000.0
2010-10-04 10:05:00,24.84,24.86,24.75,24.82,195100.0,17.9925,18.007,17.9273,17.978,195100.0
2010-10-04 10:10:00,24.82,24.85,24.81,24.82,103900.0,17.978,17.9997,17.9707,17.978,103900.0
2010-10-04 10:15:00,24.81,24.91,24.8,24.86,175300.0,17.9707,18.0432,17.9635,18.007,175300.0
2010-10-04 10:20:00,24.86,24.9,24.84,24.89,95100.0,18.007,18.0359,17.9925,18.0287,95100.0
2010-10-04 10:25:00,24.89,24.9,24.83,24.85,98700.0,18.0287,18.0359,17.9852,17.9997,98700.0
2010-10-04 10:30:00,24.85,24.95,24.84,24.9,160900.0,17.9997,18.0722,17.9925,18.0359,160900.0
2010-10-04 10:35:00,24.89,24.9,24.79,24.8,263800.0,18.0287,18.0359,17.9563,17.9635,263800.0
2010-10-04 10:40:00,24.8,24.8,24.73,24.76,311800.0,17.9635,17.9635,17.9128,17.9345,311800.0
2010-10-04 10:45:00,24.75,24.81,24.75,24.79,292500.0,17.9273,17.9707,17.9273,17.9563,292500.0
2010-10-04 10:50:00,24.79,24.81,24.77,24.77,117000.0,17.9563,17.9707,17.9418,17.9418,117000.0
2010-10-04 10:55:00,24.77,24.77,24.74,24.74,94700.0,17.9418,17.9418,17.92,17.92,94700.0
2010-10-04 11:00:00,24.74,24.76,24.72,24.73,124900.0,17.92,17.9345,17.9056,17.9128,124900.0
2010-10-04 11:05:00,24.73,24.74,24.72,24.72,92400.0,17.9128,17.92,17.9056,17.9056,92400.0
2010-10-04 11:10:00,24.72,24.73,24.68,24.7,117700.0,17.9056,17.9128,17.8766,17.8911,117700.0
2010-10-04 11:15:00,24.7,24.73,24.67,24.73,133100.0,17.8911,17.9128,17.8693,17.9128,133100.0
2010-10-04 11:20:00,24.73,24.74,24.68,24.74,84300.0,17.9128,17.92,17.8766,17.92,84300.0
2010-10-04 11:25:00,24.74,24.76,24.72,24.74,87300.0,17.92,17.9345,17.9056,17.92,87300.0
2010-10-04 11:30:00,24.73,24.73,24.68,24.73,52400.0,17.9128,17.9128,17.8766,17.9128,52400.0
2010-10-04 11:35:00,24.73,24.77,24.72,24.76,84700.0,17.9128,17.9418,17.9056,17.9345,84700.0
2010-10-04 11:40:00,24.75,24.76,24.74,24.76,42600.0,17.9273,17.9345,17.92,17.9345,42600.0
2010-10-04 11:45:00,24.75,24.79,24.75,24.78,66200.0,17.9273,17.9563,17.9273,17.949,66200.0
2010-10-04 11:50:00,24.78,24.79,24.75,24.76,55000.0,17.949,17.9563,17.9273,17.9345,55000.0
2010-10-04 11:55:00,24.75,24.76,24.66,24.67,223300.0,17.9273,17.9345,17.8621,17.8693,223300.0
2010-10-04 12:00:00,24.66,24.67,24.6,24.61,189900.0,17.8621,17.8693,17.8186,17.8259,189900.0
2010-10-04 12:05:00,24.61,24.61,24.55,24.57,289900.0,17.8259,17.8259,17.7824,17.7969,289900.0
2010-10-04 12:10:00,24.57,24.62,24.57,24.59,72600.0,17.7969,17.8331,17.7969,17.8114,72600.0
2010-10-04 12:15:00,24.59,24.68,24.58,24.67,125800.0,17.8114,17.8766,17.8042,17.8693,125800.0
2010-10-04 12:20:00,24.67,24.69,24.65,24.65,102600.0,17.8693,17.8838,17.8549,17.8549,102600.0
2010-10-04 12:25:00,24.65,24.69,24.63,24.63,77800.0,17.8549,17.8838,17.8404,17.8404,77800.0
2010-10-04 12:30:00,24.63,24.65,24.63,24.65,58500.0,17.8404,17.8549,17.8404,17.8549,58500.0
2010-10-04 12:35:00,24.65,24.66,24.6,24.6,198400.0,17.8549,17.8621,17.8186,17.8186,198400.0
2010-10-04 12:40:00,24.6,24.66,24.6,24.65,115300.0,17.8186,17.8621,17.8186,17.8549,115300.0
2010-10-04 12:45:00,24.65,24.67,24.61,24.67,80900.0,17.8549,17.8693,17.8259,17.8693,80900.0
2010-10-04 12:50:00,24.66,24.7,24.66,24.67,74100.0,17.8621,17.8911,17.8621,17.8693,74100.0
2010-10-04 12:55:00,24.68,24.7,24.65,24.68,47500.0,17.8766,17.8911,17.8549,17.8766,47500.0
2010-10-04 13:00:00,24.68,24.71,24.67,24.7,101200.0,17.8766,17.8983,17.8693,17.8911,101200.0
2010-10-04 13:05:00,24.7,24.73,24.7,24.73,114800.0,17.8911,17.9128,17.8911,17.9128,114800.0
2010-10-04 13:10:00,24.73,24.73,24.67,24.68,48000.0,17.9128,17.9128,17.8693,17.8766,48000.0
2010-10-04 13:15:00,24.68,24.69,24.65,24.68,78500.0,17.8766,17.8838,17.8549,17.8766,78500.0
2010-10-04 13:20:00,24.67,24.72,24.66,24.72,66700.0,17.8693,17.9056,17.8621,17.9056,66700.0
2010-10-04 13:25:00,24.72,24.73,24.66,24.68,91100.0,17.9056,17.9128,17.8621,17.8766,91100.0
2010-10-04 13:30:00,24.67,24.69,24.61,24.64,102800.0,17.8693,17.8838,17.8259,17.8476,102800.0
2010-10-04 13:35:00,24.64,24.67,24.64,24.64,51600.0,17.8476,17.8693,17.8476,17.8476,51600.0
2010-10-04 13:40:00,24.65,24.71,24.65,24.68,67100.0,17.8549,17.8983,17.8549,17.8766,67100.0
2010-10-04 13:45:00,24.67,24.68,24.65,24.68,47900.0,17.8693,17.8766,17.8549,17.8766,47900.0
2010-10-04 13:50:00,24.68,24.69,24.65,24.67,79000.0,17.8766,17.8838,17.8549,17.8693,79000.0
2010-10-04 13:55:00,24.67,24.71,24.67,24.71,34800.0,17.8693,17.8983,17.8693,17.8983,34800.0
2010-10-04 14:00:00,24.7,24.72,24.66,24.66,115200.0,17.8911,17.9056,17.8621,17.8621,115200.0
2010-10-04 14:05:00,24.65,24.68,24.64,24.65,62100.0,17.8549,17.8766,17.8476,17.8549,62100.0
2010-10-04 14:10:00,24.65,24.67,24.61,24.62,30900.0,17.8549,17.8693,17.8259,17.8331,30900.0
2010-10-04 14:15:00,24.62,24.63,24.6,24.61,77600.0,17.8331,17.8404,17.8186,17.8259,77600.0
2010-10-04 14:20:00,24.61,24.65,24.6,24.63,80000.0,17.8259,17.8549,17.8186,17.8404,80000.0
2010-10-04 14:25:00,24.63,24.67,24.6,24.67,142200.0,17.8404,17.8693,17.8186,17.8693,142200.0
2010-10-04 14:30:00,24.66,24.7,24.65,24.68,114800.0,17.8621,17.8911,17.8549,17.8766,114800.0
2010-10-04 14:35:00,24.68,24.72,24.67,24.71,75700.0,17.8766,17.9056,17.8693,17.8983,75700.0
2010-10-04 14:40:00,24.71,24.71,24.69,24.7,48700.0,17.8983,17.8983,17.8838,17.8911,48700.0
2010-10-04 14:45:00,24.71,24.74,24.69,24.7,80800.0,17.8983,17.92,17.8838,17.8911,80800.0
2010-10-04 14:50:00,24.7,24.72,24.69,24.72,44700.0,17.8911,17.9056,17.8838,17.9056,44700.0
2010-10-04 14:55:00,24.72,24.72,24.67,24.7,93700.0,17.9056,17.9056,17.8693,17.8911,93700.0
2010-10-04 15:00:00,24.7,24.75,24.68,24.73,123600.0,17.8911,17.9273,17.8766,17.9128,123600.0
2010-10-04 15:05:00,24.72,24.74,24.68,24.69,87600.0,17.9056,17.92,17.8766,17.8838,87600.0
2010-10-04 15:10:00,24.69,24.74,24.68,24.68,144600.0,17.8838,17.92,17.8766,17.8766,144600.0
2010-10-04 15:15:00,24.68,24.71,24.65,24.7,136400.0,17.8766,17.8983,17.8549,17.8911,136400.0
2010-10-04 15:20:00,24.7,24.76,24.68,24.74,143900.0,17.8911,17.9345,17.8766,17.92,143900.0
2010-10-04 15:25:00,24.74,24.75,24.7,24.75,152800.0,17.92,17.9273,17.8911,17.9273,152800.0
2010-10-04 15:30:00,24.74,24.77,24.7,24.7,123000.0,17.92,17.9418,17.8911,17.8911,123000.0
2010-10-04 15:35:00,24.71,24.71,24.66,24.68,123500.0,17.8983,17.8983,17.8621,17.8766,123500.0
2010-10-04 15:40:00,24.68,24.75,24.68,24.73,253600.0,17.8766,17.9273,17.8766,17.9128,253600.0
2010-10-04 15:45:00,24.73,24.75,24.71,24.71,126200.0,17.9128,17.9273,17.8983,17.8983,126200.0
2010-10-04 15:50:00,24.71,24.72,24.67,24.68,268400.0,17.8983,17.9056,17.8693,17.8766,268400.0
2010-10-04 15:55:00,24.67,24.73,24.66,24.73,454400.0,17.8693,17.9128,17.8621,17.9128,454400.0
2010-10-05 09:30:00,25.03,25.15,24.96,25.11,312000.0,18.1301,18.217,18.0794,18.188,312000.0
2010-10-05 09:35:00,25.11,25.13,24.81,24.81,421800.0,18.188,18.2025,17.9707,17.9707,421800.0
2010-10-05 09:40:00,24.81,24.91,24.76,24.87,307600.0,17.9707,18.0432,17.9345,18.0142,307600.0
2010-10-05 09:45:00,24.87,24.95,24.87,24.95,126200.0,18.0142,18.0722,18.0142,18.0722,126200.0
2010-10-05 09:50:00,24.94,24.95,24.91,24.92,85900.0,18.0649,18.0722,18.0432,18.0504,85900.0
2010-10-05 09:55:00,24.92,25.04,24.9,25.04,139800.0,18.0504,18.1373,18.0359,18.1373,139800.0
2010-10-05 10:00:00,25.03,25.06,24.94,24.94,290600.0,18.1301,18.1518,18.0649,18.0649,290600.0
2010-10-05 10:05:00,24.95,25.01,24.91,24.98,356000.0,18.0722,18.1156,18.0432,18.0939,356000.0
2010-10-05 10:10:00,24.98,25.02,24.97,25.01,133600.0,18.0939,18.1229,18.0866,18.1156,133600.0
2010-10-05 10:15:00,25.02,25.03,24.95,24.95,103500.0,18.1229,18.1301,18.0722,18.0722,103500.0
2010-10-05 10:20:00,24.94,24.97,24.86,24.95,132500.0,18.0649,18.0866,18.007,18.0722,132500.0
2010-10-05 10:25:00,24.96,25.0,24.93,24.99,101300.0,18.0794,18.1084,18.0577,18.1011,101300.0
2010-10-05 10:30:00,25.0,25.07,25.0,25.07,254700.0,18.1084,18.1591,18.1084,18.1591,254700.0
2010-10-05 10:35:00,25.07,25.18,25.06,25.14,429400.0,18.1591,18.2388,18.1518,18.2098,429400.0
2010-10-05 10:40:00,25.14,25.19,25.13,25.16,422300.0,18.2098,18.246,18.2025,18.2243,422300.0
2010-10-05 10:45:00,25.17,25.22,25.16,25.19,287700.0,18.2315,18.2677,18.2243,18.246,287700.0
2010-10-05 10:50:00,25.19,25.21,25.15,25.2,164000.0,18.246,18.2605,18.217,18.2532,164000.0
2010-10-05 10:55:00,25.2,25.2,25.1,25.1,152700.0,18.2532,18.2532,18.1808,18.1808,152700.0
2010-10-05 11:00:00,25.11,25.18,25.1,25.16,111600.0,18.188,18.2388,18.1808,18.2243,111600.0
2010-10-05 11:05:00,25.16,25.16,25.1,25.12,437900.0,18.2243,18.2243,18.1808,18.1953,437900.0
2010-10-05 11:10:00,25.12,25.17,25.1,25.17,664900.0,18.1953,18.2315,18.1808,18.2315,664900.0
2010-10-05 11:15:00,25.17,25.26,25.17,25.24,272700.0,18.2315,18.2967,18.2315,18.2822,272700.0
2010-10-05 11:20:00,25.24,25.27,25.21,25.26,134200.0,18.2822,18.3039,18.2605,18.2967,134200.0
2010-10-05 11:25:00,25.27,25.27,25.24,25.27,119400.0,18.3039,18.3039,18.2822,18.3039,119400.0
2010-10-05 11:30:00,25.27,25.38,25.26,25.35,245100.0,18.3039,18.3836,18.2967,18.3619,245100.0
2010-10-05 11:35:00,25.34,25.43,25.34,25.43,235700.0,18.3546,18.4198,18.3546,18.4198,235700.0
2010-10-05 11:40:00,25.43,25.5,25.38,25.49,398200.0,18.4198,18.4705,18.3836,18.4633,398200.0
2010-10-05 11:45:00,25.49,25.52,25.47,25.47,222900.0,18.4633,18.485,18.4488,18.4488,222900.0
2010-10-05 11:50:00,25.47,25.48,25.45,25.47,86100.0,18.4488,18.4561,18.4343,18.4488,86100.0
2010-10-05 11:55:00,25.46,25.47,25.44,25.45,173800.0,18.4416,18.4488,18.4271,18.4343,173800.0
2010-10-05 12:00:00,25.44,25.5,25.43,25.5,121600.0,18.4271,18.4705,18.4198,18.4705,121600.0
2010-10-05 12:05:00,25.5,25.57,25.49,25.52,283500.0,18.4705,18.5212,18.4633,18.485,283500.0
2010-10-05 12:10:00,25.51,25.54,25.5,25.52,83600.0,18.4778,18.4995,18.4705,18.485,83600.0
2010-10-05 12:15:00,25.53,25.57,25.52,25.55,141900.0,18.4923,18.5212,18.485,18.5068,141900.0
2010-10-05 12:20:00,25.55,25.55,25.51,25.51,117500.0,18.5068,18.5068,18.4778,18.4778,117500.0
2010-10-05 12:25:00,25.51,25.52,25.5,25.5,160500.0,18.4778,18.485,18.4705,18.4705,160500.0
2010-10-05 12:30:00,25.5,25.52,25.5,25.5,83600.0,18.4705,18.485,18.4705,18.4705,83600.0
2010-10-05 12:35:00,25.5,25.54,25.46,25.54,115800.0,18.4705,18.4995,18.4416,18.4995,115800.0
2010-10-05 12:40:00,25.53,25.54,25.52,25.52,62200.0,18.4923,18.4995,18.485,18.485,62200.0
2010-10-05 12:45:00,25.53,25.55,25.51,25.54,112800.0,18.4923,18.5068,18.4778,18.4995,112800.0
2010-10-05 12:50:00,25.54,25.54,25.51,25.52,61500.0,18.4995,18.4995,18.4778,18.485,61500.0
2010-10-05 12:55:00,25.51,25.58,25.5,25.58,84900.0,18.4778,18.5285,18.4705,18.5285,84900.0
2010-10-05 13:00:00,25.58,25.58,25.55,25.55,89500.0,18.5285,18.5285,18.5068,18.5068,89500.0
2010-10-05 13:05:00,25.55,25.59,25.55,25.58,74100.0,18.5068,18.5357,18.5068,18.5285,74100.0
2010-10-05 13:10:00,25.58,25.6,25.57,25.57,84500.0,18.5285,18.543,18.5212,18.5212,84500.0
2010-10-05 13:15:00,25.58,25.58,25.54,25.54,49700.0,18.5285,18.5285,18.4995,18.4995,49700.0
2010-10-05 13:20:00,25.53,25.6,25.53,25.58,118700.0,18.4923,18.543,18.4923,18.5285,118700.0
2010-10-05 13:25:00,25.59,25.6,25.57,25.6,68500.0,18.5357,18.543,18.5212,18.543,68500.0
2010-10-05 13:30:00,25.59,25.6,25.55,25.58,93900.0,18.5357,18.543,18.5068,18.5285,93900.0
2010-10-05 13:35:00,25.58,25.6,25.55,25.58,156500.0,18.5285,18.543,18.5068,18.5285,156500.0
2010-10-05 13:40:00,25.58,25.6,25.57,25.59,120900.0,18.5285,18.543,18.5212,18.5357,120900.0
2010-10-05 13:45:00,25.59,25.6,25.54,25.54,150500.0,18.5357,18.543,18.4995,18.4995,150500.0
2010-10-05 13:50:00,25.55,25.57,25.52,25.57,145500.0,18.5068,18.5212,18.485,18.5212,145500.0
2010-10-05 13:55:00,25.56,25.6,25.55,25.56,119100.0,18.514,18.543,18.5068,18.514,119100.0
2010-10-05 14:00:00,25.57,25.65,25.57,25.61,140200.0,18.5212,18.5792,18.5212,18.5502,140200.0
2010-10-05 14:05:00,25.61,25.65,25.61,25.63,108300.0,18.5502,18.5792,18.5502,18.5647,108300.0
2010-10-05 14:10:00,25.63,25.64,25.6,25.61,58800.0,18.5647,18.5719,18.543,18.5502,58800.0
2010-10-05 14:15:00,25.6,25.62,25.59,25.62,51400.0,18.543,18.5575,18.5357,18.5575,51400.0
2010-10-05 14:20:00,25.62,25.64,25.61,25.64,62200.0,18.5575,18.5719,18.5502,18.5719,62200.0
2010-10-05 14:25:00,25.63,25.64,25.62,25.64,108600.0,18.5647,18.5719,18.5575,18.5719,108600.0
2010-10-05 14:30:00,25.63,25.69,25.63,25.66,234100.0,18.5647,18.6082,18.5647,18.5864,234100.0
2010-10-05 14:35:00,25.65,25.68,25.63,25.66,147500.0,18.5792,18.6009,18.5647,18.5864,147500.0
2010-10-05 14:40:00,25.66,25.68,25.65,25.68,123900.0,18.5864,18.6009,18.5792,18.6009,123900.0
2010-10-05 14:45:00,25.67,25.69,25.67,25.68,50500.0,18.5937,18.6082,18.5937,18.6009,50500.0
2010-10-05 14:50:00,25.67,25.68,25.63,25.64,85300.0,18.5937,18.6009,18.5647,18.5719,85300.0
2010-10-05 14:55:00,25.65,25.7,25.64,25.7,157800.0,18.5792,18.6154,18.5719,18.6154,157800.0
2010-10-05 15:00:00,25.7,25.77,25.7,25.76,305700.0,18.6154,18.6661,18.6154,18.6589,305700.0
2010-10-05 15:05:00,25.76,25.77,25.74,25.76,154300.0,18.6589,18.6661,18.6444,18.6589,154300.0
2010-10-05 15:10:00,25.75,25.81,25.75,25.8,158400.0,18.6516,18.6951,18.6516,18.6878,158400.0
2010-10-05 15:15:00,25.8,25.84,25.75,25.76,315100.0,18.6878,18.7168,18.6516,18.6589,315100.0
2010-10-05 15:20:00,25.77,25.79,25.73,25.76,172100.0,18.6661,18.6806,18.6371,18.6589,172100.0
2010-10-05 15:25:00,25.76,25.78,25.75,25.75,212500.0,18.6589,18.6734,18.6516,18.6516,212500.0
2010-10-05 15:30:00,25.75,25.76,25.7,25.7,243500.0,18.6516,18.6589,18.6154,18.6154,243500.0
2010-10-05 15:35:00,25.7,25.71,25.69,25.7,230900.0,18.6154,18.6227,18.6082,18.6154,230900.0
2010-10-05 15:40:00,25.7,25.71,25.67,25.68,321100.0,18.6154,18.6227,18.5937,18.6009,321100.0
2010-10-05 15:45:00,25.68,25.7,25.59,25.59,891500.0,18.6009,18.6154,18.5357,18.5357,891500.0
2010-10-05 15:50:00,25.59,25.61,25.5,25.52,867200.0,18.5357,18.5502,18.4705,18.485,867200.0
2010-10-05 15:55:00,25.51,25.53,25.45,25.45,1614700.0,18.4778,18.4923,18.4343,18.4343,1614700.0
2010-10-06 09:30:00,25.53,25.68,25.47,25.64,266500.0,18.4923,18.6009,18.4488,18.5719,266500.0
2010-10-06 09:35:00,25.65,25.71,25.58,25.69,202200.0,18.5792,18.6227,18.5285,18.6082,202200.0
2010-10-06 09:40:00,25.69,25.7,25.5,25.6,255000.0,18.6082,18.6154,18.4705,18.543,255000.0
2010-10-06 09:45:00,25.6,25.61,25.5,25.54,127200.0,18.543,18.5502,18.4705,18.4995,127200.0
2010-10-06 09:50:00,25.54,25.64,25.54,25.64,284200.0,18.4995,18.5719,18.4995,18.5719,284200.0
2010-10-06 09:55:00,25.64,25.68,25.61,25.68,147100.0,18.5719,18.6009,18.5502,18.6009,147100.0
2010-10-06 10:00:00,25.67,25.76,25.66,25.73,306200.0,18.5937,18.6589,18.5864,18.6371,306200.0
2010-10-06 10:05:00,25.72,25.85,25.71,25.77,315700.0,18.6299,18.7241,18.6227,18.6661,315700.0
2010-10-06 10:10:00,25.78,25.79,25.67,25.67,205700.0,18.6734,18.6806,18.5937,18.5937,205700.0
2010-10-06 10:15:00,25.67,25.72,25.63,25.64,252100.0,18.5937,18.6299,18.5647,18.5719,252100.0
2010-10-06 10:20:00,25.63,25.68,25.63,25.66,162900.0,18.5647,18.6009,18.5647,18.5864,162900.0
2010-10-06 10:25:00,25.66,25.71,25.66,25.68,75700.0,18.5864,18.6227,18.5864,18.6009,75700.0
2010-10-06 10:30:00,25.68,25.73,25.64,25.72,189600.0,18.6009,18.6371,18.5719,18.6299,189600.0
2010-10-06 10:35:00,25.72,25.75,25.7,25.73,206400.0,18.6299,18.6516,18.6154,18.6371,206400.0
2010-10-06 10:40:00,25.73,25.83,25.73,25.78,317900.0,18.6371,18.7096,18.6371,18.6734,317900.0
2010-10-06 10:45:00,25.78,25.82,25.75,25.81,130400.0,18.6734,18.7023,18.6516,18.6951,130400.0
2010-10-06 10:50:00,25.8,25.8,25.72,25.75,119200.0,18.6878,18.6878,18.6299,18.6516,119200.0
2010-10-06 10:55:00,25.75,25.76,25.66,25.66,387200.0,18.6516,18.6589,18.5864,18.5864,387200.0
2010-10-06 11:00:00,25.66,25.71,25.65,25.67,225400.0,18.5864,18.6227,18.5792,18.5937,225400.0
2010-10-06 11:05:00,25.67,25.71,25.67,25.67,109800.0,18.5937,18.6227,18.5937,18.5937,109800.0
2010-10-06 11:10:00,25.67,25.68,25.6,25.63,113600.0,18.5937,18.6009,18.543,18.5647,113600.0
2010-10-06 11:15:00,25.62,25.69,25.61,25.65,209100.0,18.5575,18.6082,18.5502,18.5792,209100.0
2010-10-06 11:20:00,25.64,25.75,25.64,25.75,152400.0,18.5719,18.6516,18.5719,18.6516,152400.0
2010-10-06 11:25:00,25.74,25.76,25.71,25.74,377900.0,18.6444,18.6589,18.6227,18.6444,377900.0
2010-10-06 11:30:00,25.73,25.79,25.73,25.77,410200.0,18.6371,18.6806,18.6371,18.6661,410200.0
2010-10-06 11:35:00,25.77,25.81,25.73,25.81,172600.0,18.6661,18.6951,18.6371,18.6951,172600.0
2010-10-06 11:40:00,25.81,25.83,25.76,25.76,104300.0,18.6951,18.7096,18.6589,18.6589,104300.0
2010-10-06 11:45:00,25.76,25.8,25.73,25.8,59000.0,18.6589,18.6878,18.6371,18.6878,59000.0
2010-10-06 11:50:00,25.79,25.82,25.77,25.79,65800.0,18.6806,18.7023,18.6661,18.6806,65800.0
2010-10-06 11:55:00,25.79,25.8,25.75,25.77,105500.0,18.6806,18.6878,18.6516,18.6661,105500.0
2010-10-06 12:00:00,25.77,25.8,25.75,25.78,75700.0,18.6661,18.6878,18.6516,18.6734,75700.0
2010-10-06 12:05:00,25.78,25.8,25.76,25.77,48600.0,18.6734,18.6878,18.6589,18.6661,48600.0
2010-10-06 12:10:00,25.79,25.79,25.73,25.75,55500.0,18.6806,18.6806,18.6371,18.6516,55500.0
2010-10-06 12:15:00,25.75,25.78,25.72,25.75,51100.0,18.6516,18.6734,18.6299,18.6516,51100.0
2010-10-06 12:20:00,25.75,25.79,25.66,25.67,219800.0,18.6516,18.6806,18.5864,18.5937,219800.0
2010-10-06 12:25:00,25.67,25.67,25.6,25.62,244000.0,18.5937,18.5937,18.543,18.5575,244000.0
2010-10-06 12:30:00,25.62,25.64,25.6,25.63,140100.0,18.5575,18.5719,18.543,18.5647,140100.0
2010-10-06 12:35:00,25.64,25.66,25.63,25.66,95600.0,18.5719,18.5864,18.5647,18.5864,95600.0
2010-10-06 12:40:00,25.65,25.71,25.65,25.69,56600.0,18.5792,18.6227,18.5792,18.6082,56600.0
2010-10-06 12:45:00,25.69,25.71,25.67,25.68,47200.0,18.6082,18.6227,18.5937,18.6009,47200.0
2010-10-06 12:50:00,25.68,25.68,25.58,25.61,182600.0,18.6009,18.6009,18.5285,18.5502,182600.0
2010-10-06 12:55:00,25.61,25.63,25.54,25.57,104200.0,18.5502,18.5647,18.4995,18.5212,104200.0
2010-10-06 13:00:00,25.57,25.57,25.53,25.53,174000.0,18.5212,18.5212,18.4923,18.4923,174000.0
2010-10-06 13:05:00,25.54,25.54,25.48,25.5,236100.0,18.4995,18.4995,18.4561,18.4705,236100.0
2010-10-06 13:10:00,25.5,25.54,25.5,25.52,94400.0,18.4705,18.4995,18.4705,18.485,94400.0
2010-10-06 13:15:00,25.53,25.57,25.52,25.54,92100.0,18.4923,18.5212,18.485,18.4995,92100.0
2010-10-06 13:20:00,25.55,25.56,25.51,25.54,137900.0,18.5068,18.514,18.4778,18.4995,137900.0
2010-10-06 13:25:00,25.53,25.54,25.49,25.52,121300.0,18.4923,18.4995,18.4633,18.485,121300.0
2010-10-06 13:30:00,25.52,25.52,25.51,25.51,32200.0,18.485,18.485,18.4778,18.4778,32200.0
2010-10-06 13:35:00,25.51,25.54,25.51,25.52,154400.0,18.4778,18.4995,18.4778,18.485,154400.0
2010-10-06 13:40:00,25.51,25.52,25.5,25.5,75500.0,18.4778,18.485,18.4705,18.4705,75500.0
2010-10-06 13:45:00,25.5,25.51,25.43,25.45,193600.0,18.4705,18.4778,18.4198,18.4343,193600.0
2010-10-06 13:50:00,25.45,25.46,25.43,25.45,234100.0,18.4343,18.4416,18.4198,18.4343,234100.0
2010-10-06 13:55:00,25.45,25.48,25.42,25.48,112200.0,18.4343,18.4561,18.4126,18.4561,112200.0
2010-10-06 14:00:00,25.48,25.5,25.46,25.48,148400.0,18.4561,18.4705,18.4416,18.4561,148400.0
2010-10-06 14:05:00,25.47,25.51,25.44,25.45,130200.0,18.4488,18.4778,18.4271,18.4343,130200.0
2010-10-06 14:10:00,25.45,25.45,25.38,25.4,234600.0,18.4343,18.4343,18.3836,18.3981,234600.0
2010-10-06 14:15:00,25.4,25.42,25.37,25.39,129500.0,18.3981,18.4126,18.3764,18.3909,129500.0
2010-10-06 14:20:00,25.39,25.45,25.37,25.44,143800.0,18.3909,18.4343,18.3764,18.4271,143800.0
2010-10-06 14:25:00,25.43,25.44,25.41,25.43,117200.0,18.4198,18.4271,18.4053,18.4198,117200.0
2010-10-06 14:30:00,25.42,25.46,25.41,25.45,142300.0,18.4126,18.4416,18.4053,18.4343,142300.0
2010-10-06 14:35:00,25.45,25.46,25.43,25.44,123200.0,18.4343,18.4416,18.4198,18.4271,123200.0
2010-10-06 14:40:00,25.44,25.45,25.38,25.4,180700.0,18.4271,18.4343,18.3836,18.3981,180700.0
2010-10-06 14:45:00,25.39,25.41,25.37,25.41,163500.0,18.3909,18.4053,18.3764,18.4053,163500.0
2010-10-06 14:50:00,25.41,25.42,25.37,25.37,144900.0,18.4053,18.4126,18.3764,18.3764,144900.0
2010-10-06 14:55:00,25.38,25.4,25.37,25.38,150800.0,18.3836,18.3981,18.3764,18.3836,150800.0
2010-10-06 15:00:00,25.38,25.4,25.37,25.37,183500.0,18.3836,18.3981,18.3764,18.3764,183500.0
2010-10-06 15:05:00,25.37,25.38,25.35,25.35,186200.0,18.3764,18.3836,18.3619,18.3619,186200.0
2010-10-06 15:10:00,25.35,25.39,25.31,25.38,235800.0,18.3619,18.3909,18.3329,18.3836,235800.0
2010-10-06 15:15:00,25.38,25.39,25.36,25.36,77600.0,18.3836,18.3909,18.3691,18.3691,77600.0
2010-10-06 15:20:00,25.36,25.39,25.35,25.37,157500.0,18.3691,18.3909,18.3619,18.3764,157500.0
2010-10-06 15:25:00,25.36,25.37,25.33,25.33,159300.0,18.3691,18.3764,18.3474,18.3474,159300.0
2010-10-06 15:30:00,25.33,25.34,25.29,25.29,264300.0,18.3474,18.3546,18.3184,18.3184,264300.0
2010-10-06 15:35:00,25.29,25.31,25.28,25.3,217500.0,18.3184,18.3329,18.3112,18.3257,217500.0
2010-10-06 15:40:00,25.31,25.33,25.29,25.31,393800.0,18.3329,18.3474,18.3184,18.3329,393800.0
2010-10-06 15:45:00,25.32,25.4,25.32,25.38,481900.0,18.3402,18.3981,18.3402,18.3836,481900.0
2010-10-06 15:50:00,25.38,25.4,25.33,25.34,385100.0,18.3836,18.3981,18.3474,18.3546,385100.0
2010-10-06 15:55:00,25.34,25.38,25.34,25.36,784700.0,18.3546,18.3836,18.3546,18.3691,784700.0
2010-10-07 09:30:00,25.61,25.67,25.53,25.58,194700.0,18.5502,18.5937,18.4923,18.5285,194700.0
2010-10-07 09:35:00,25.58,25.68,25.57,25.59,196000.0,18.5285,18.6009,18.5212,18.5357,196000.0
2010-10-07 09:40:00,25.59,25.61,25.55,25.58,106200.0,18.5357,18.5502,18.5068,18.5285,106200.0
2010-10-07 09:45:00,25.58,25.62,25.51,25.51,211200.0,18.5285,18.5575,18.4778,18.4778,211200.0
2010-10-07 09:50:00,25.51,25.52,25.44,25.49,299000.0,18.4778,18.485,18.4271,18.4633,299000.0
2010-10-07 09:55:00,25.49,25.5,25.41,25.41,106400.0,18.4633,18.4705,18.4053,18.4053,106400.0
2010-10-07 10:00:00,25.41,25.42,25.36,25.38,184900.0,18.4053,18.4126,18.3691,18.3836,184900.0
2010-10-07 10:05:00,25.38,25.46,25.38,25.45,138400.0,18.3836,18.4416,18.3836,18.4343,138400.0
2010-10-07 10:10:00,25.45,25.47,25.43,25.44,163900.0,18.4343,18.4488,18.4198,18.4271,163900.0
2010-10-07 10:15:00,25.44,25.48,25.42,25.48,158200.0,18.4271,18.4561,18.4126,18.4561,158200.0
2010-10-07 10:20:00,25.48,25.49,25.46,25.47,89500.0,18.4561,18.4633,18.4416,18.4488,89500.0
2010-10-07 10:25:00,25.47,25.48,25.43,25.45,122700.0,18.4488,18.4561,18.4198,18.4343,122700.0
2010-10-07 10:30:00,25.45,25.5,25.44,25.47,121100.0,18.4343,18.4705,18.4271,18.4488,121100.0
2010-10-07 10:35:00,25.47,25.47,25.28,25.28,341300.0,18.4488,18.4488,18.3112,18.3112,341300.0
2010-10-07 10:40:00,25.28,25.32,25.22,25.26,292900.0,18.3112,18.3402,18.2677,18.2967,292900.0
2010-10-07 10:45:00,25.26,25.3,25.26,25.28,115000.0,18.2967,18.3257,18.2967,18.3112,115000.0
2010-10-07 10:50:00,25.28,25.35,25.27,25.29,90100.0,18.3112,18.3619,18.3039,18.3184,90100.0
2010-10-07 10:55:00,25.29,25.31,25.26,25.26,61000.0,18.3184,18.3329,18.2967,18.2967,61000.0
2010-10-07 11:00:00,25.27,25.29,25.26,25.27,108800.0,18.3039,18.3184,18.2967,18.3039,108800.0
2010-10-07 11:05:00,25.26,25.27,25.23,25.24,73000.0,18.2967,18.3039,18.275,18.2822,73000.0
2010-10-07 11:10:00,25.24,25.24,25.18,25.23,148400.0,18.2822,18.2822,18.2388,18.275,148400.0
2010-10-07 11:15:00,25.23,25.28,25.2,25.2,95600.0,18.275,18.3112,18.2532,18.2532,95600.0
2010-10-07 11:20:00,25.21,25.22,25.15,25.22,120500.0,18.2605,18.2677,18.217,18.2677,120500.0
2010-10-07 11:25:00,25.21,25.23,25.17,25.18,141200.0,18.2605,18.275,18.2315,18.2388,141200.0
2010-10-07 11:30:00,25.18,25.26,25.17,25.25,100200.0,18.2388,18.2967,18.2315,18.2895,100200.0
2010-10-07 11:35:00,25.25,25.27,25.21,25.21,82700.0,18.2895,18.3039,18.2605,18.2605,82700.0
2010-10-07 11:40:00,25.21,25.23,25.2,25.22,60300.0,18.2605,18.275,18.2532,18.2677,60300.0
2010-10-07 11:45:00,25.23,25.23,25.17,25.17,57900.0,18.275,18.275,18.2315,18.2315,57900.0
2010-10-07 11:50:00,25.17,25.22,25.13,25.22,171200.0,18.2315,18.2677,18.2025,18.2677,171200.0
2010-10-07 11:55:00,25.22,25.22,25.19,25.21,45400.0,18.2677,18.2677,18.246,18.2605,45400.0
2010-10-07 12:00:00,25.21,25.22,25.16,25.17,82900.0,18.2605,18.2677,18.2243,18.2315,82900.0
2010-10-07 12:05:00,25.17,25.2,25.15,25.19,59300.0,18.2315,18.2532,18.217,18.246,59300.0
2010-10-07 12:10:00,25.2,25.25,25.19,25.2,175300.0,18.2532,18.2895,18.246,18.2532,175300.0
2010-10-07 12:15:00,25.21,25.22,25.16,25.16,96400.0,18.2605,18.2677,18.2243,18.2243,96400.0
2010-10-07 12:20:00,25.17,25.19,25.12,25.14,99200.0,18.2315,18.246,18.1953,18.2098,99200.0
2010-10-07 12:25:00,25.14,25.16,25.12,25.13,97100.0,18.2098,18.2243,18.1953,18.2025,97100.0
2010-10-07 12:30:00,25.13,25.13,25.05,25.06,164800.0,18.2025,18.2025,18.1446,18.1518,164800.0
2010-10-07 12:35:00,25.06,25.06,25.01,25.06,248700.0,18.1518,18.1518,18.1156,18.1518,248700.0
2010-10-07 12:40:00,25.07,25.07,25.02,25.02,98700.0,18.1591,18.1591,18.1229,18.1229,98700.0
2010-10-07 12:45:00,25.03,25.05,25.01,25.01,98000.0,18.1301,18.1446,18.1156,18.1156,98000.0
2010-10-07 12:50:00,25.01,25.04,25.01,25.03,27400.0,18.1156,18.1373,18.1156,18.1301,27400.0
2010-10-07 12:55:00,25.03,25.05,25.02,25.05,81500.0,18.1301,18.1446,18.1229,18.1446,81500.0
2010-10-07 13:00:00,25.05,25.06,25.03,25.05,106700.0,18.1446,18.1518,18.1301,18.1446,106700.0
2010-10-07 13:05:00,25.05,25.13,25.03,25.13,689400.0,18.1446,18.2025,18.1301,18.2025,689400.0
2010-10-07 13:10:00,25.13,25.14,25.1,25.11,98600.0,18.2025,18.2098,18.1808,18.188,98600.0
2010-10-07 13:15:00,25.11,25.16,25.11,25.12,47500.0,18.188,18.2243,18.188,18.1953,47500.0
2010-10-07 13:20:00,25.12,25.14,25.09,25.09,84500.0,18.1953,18.2098,18.1736,18.1736,84500.0
2010-10-07 13:25:00,25.08,25.09,25.07,25.09,20400.0,18.1663,18.1736,18.1591,18.1736,20400.0
2010-10-07 13:30:00,25.08,25.11,25.08,25.1,43600.0,18.1663,18.188,18.1663,18.1808,43600.0
2010-10-07 13:35:00,25.09,25.1,25.06,25.08,60900.0,18.1736,18.1808,18.1518,18.1663,60900.0
2010-10-07 13:40:00,25.08,25.12,25.08,25.11,66200.0,18.1663,18.1953,18.1663,18.188,66200.0
2010-10-07 13:45:00,25.12,25.13,25.09,25.11,84600.0,18.1953,18.2025,18.1736,18.188,84600.0
2010-10-07 13:50:00,25.1,25.12,25.1,25.12,28000.0,18.1808,18.1953,18.1808,18.1953,28000.0
2010-10-07 13:55:00,25.12,25.22,25.11,25.18,157900.0,18.1953,18.2677,18.188,18.2388,157900.0
2010-10-07 14:00:00,25.18,25.2,25.15,25.17,146000.0,18.2388,18.2532,18.217,18.2315,146000.0
2010-10-07 14:05:00,25.16,25.2,25.16,25.17,68500.0,18.2243,18.2532,18.2243,18.2315,68500.0
2010-10-07 14:10:00,25.17,25.2,25.17,25.19,77200.0,18.2315,18.2532,18.2315,18.246,77200.0
2010-10-07 14:15:00,25.2,25.22,25.17,25.19,129600.0,18.2532,18.2677,18.2315,18.246,129600.0
2010-10-07 14:20:00,25.18,25.22,25.18,25.2,86000.0,18.2388,18.2677,18.2388,18.2532,86000.0
2010-10-07 14:25:00,25.2,25.2,25.17,25.17,79200.0,18.2532,18.2532,18.2315,18.2315,79200.0
2010-10-07 14:30:00,25.18,25.18,25.14,25.15,124600.0,18.2388,18.2388,18.2098,18.217,124600.0
2010-10-07 14:35:00,25.15,25.17,25.14,25.17,72000.0,18.217,18.2315,18.2098,18.2315,72000.0
2010-10-07 14:40:00,25.17,25.17,25.09,25.12,160100.0,18.2315,18.2315,18.1736,18.1953,160100.0
2010-10-07 14:45:00,25.12,25.12,25.05,25.06,156700.0,18.1953,18.1953,18.1446,18.1518,156700.0
2010-10-07 14:50:00,25.07,25.07,25.04,25.05,159600.0,18.1591,18.1591,18.1373,18.1446,159600.0
2010-10-07 14:55:00,25.05,25.08,25.04,25.07,120600.0,18.1446,18.1663,18.1373,18.1591,120600.0
2010-10-07 15:00:00,25.07,25.12,25.06,25.1,160900.0,18.1591,18.1953,18.1518,18.1808,160900.0
2010-10-07 15:05:00,25.1,25.13,25.1,25.1,146500.0,18.1808,18.2025,18.1808,18.1808,146500.0
2010-10-07 15:10:00,25.1,25.11,25.08,25.09,148400.0,18.1808,18.188,18.1663,18.1736,148400.0
2010-10-07 15:15:00,25.09,25.1,25.07,25.08,94300.0,18.1736,18.1808,18.1591,18.1663,94300.0
2010-10-07 15:20:00,25.07,25.11,25.07,25.09,133600.0,18.1591,18.188,18.1591,18.1736,133600.0
2010-10-07 15:25:00,25.09,25.1,25.06,25.08,165200.0,18.1736,18.1808,18.1518,18.1663,165200.0
2010-10-07 15:30:00,25.07,25.08,25.05,25.06,151000.0,18.1591,18.1663,18.1446,18.1518,151000.0
2010-10-07 15:35:00,25.06,25.08,25.05,25.08,156700.0,18.1518,18.1663,18.1446,18.1663,156700.0
2010-10-07 15:40:00,25.08,25.09,25.06,25.08,217600.0,18.1663,18.1736,18.1518,18.1663,217600.0
2010-10-07 15:45:00,25.08,25.1,25.07,25.08,249300.0,18.1663,18.1808,18.1591,18.1663,249300.0
2010-10-07 15:50:00,25.08,25.09,25.05,25.06,484300.0,18.1663,18.1736,18.1446,18.1518,484300.0
2010-10-07 15:55:00,25.06,25.07,25.03,25.07,646700.0,18.1518,18.1591,18.1301,18.1591,646700.0
2010-10-08 09:30:00,25.08,25.13,25.02,25.04,208300.0,18.1663,18.2025,18.1229,18.1373,208300.0
2010-10-08 09:35:00,25.04,25.09,25.0,25.03,203600.0,18.1373,18.1736,18.1084,18.1301,203600.0
2010-10-08 09:40:00,25.05,25.11,25.0,25.07,173200.0,18.1446,18.188,18.1084,18.1591,173200.0
2010-10-08 09:45:00,25.07,25.14,25.02,25.09,109000.0,18.1591,18.2098,18.1229,18.1736,109000.0
2010-10-08 09:50:00,25.09,25.18,25.06,25.11,136700.0,18.1736,18.2388,18.1518,18.188,136700.0
2010-10-08 09:55:00,25.11,25.15,25.07,25.14,121300.0,18.188,18.217,18.1591,18.2098,121300.0
2010-10-08 10:00:00,25.13,25.14,25.07,25.12,116900.0,18.2025,18.2098,18.1591,18.1953,116900.0
2010-10-08 10:05:00,25.12,25.16,25.06,25.06,109700.0,18.1953,18.2243,18.1518,18.1518,109700.0
2010-10-08 10:10:00,25.06,25.13,25.05,25.1,99000.0,18.1518,18.2025,18.1446,18.1808,99000.0
2010-10-08 10:15:00,25.11,25.13,25.02,25.04,82000.0,18.188,18.2025,18.1229,18.1373,82000.0
2010-10-08 10:20:00,25.04,25.08,25.01,25.01,120300.0,18.1373,18.1663,18.1156,18.1156,120300.0
2010-10-08 10:25:00,25.02,25.03,25.01,25.02,104100.0,18.1229,18.1301,18.1156,18.1229,104100.0
2010-10-08 10:30:00,25.02,25.05,25.01,25.02,199800.0,18.1229,18.1446,18.1156,18.1229,199800.0
2010-10-08 10:35:00,25.02,25.06,25.01,25.04,130900.0,18.1229,18.1518,18.1156,18.1373,130900.0
2010-10-08 10:40:00,25.04,25.05,25.03,25.04,92300.0,18.1373,18.1446,18.1301,18.1373,92300.0
2010-10-08 10:45:00,25.04,25.05,25.01,25.01,109600.0,18.1373,18.1446,18.1156,18.1156,109600.0
2010-10-08 10:50:00,25.01,25.04,25.0,25.03,123600.0,18.1156,18.1373,18.1084,18.1301,123600.0
2010-10-08 10:55:00,25.03,25.09,25.03,25.08,153200.0,18.1301,18.1736,18.1301,18.1663,153200.0
2010-10-08 11:00:00,25.07,25.1,25.05,25.06,113300.0,18.1591,18.1808,18.1446,18.1518,113300.0
2010-10-08 11:05:00,25.07,25.09,25.05,25.07,130500.0,18.1591,18.1736,18.1446,18.1591,130500.0
2010-10-08 11:10:00,25.08,25.11,25.05,25.05,270800.0,18.1663,18.188,18.1446,18.1446,270800.0
2010-10-08 11:15:00,25.05,25.08,25.04,25.08,265900.0,18.1446,18.1663,18.1373,18.1663,265900.0
2010-10-08 11:20:00,25.07,25.11,25.05,25.11,317500.0,18.1591,18.188,18.1446,18.188,317500.0
2010-10-08 11:25:00,25.12,25.23,25.1,25.19,436500.0,18.1953,18.275,18.1808,18.246,436500.0
2010-10-08 11:30:00,25.19,25.2,25.14,25.14,153400.0,18.246,18.2532,18.2098,18.2098,153400.0
2010-10-08 11:35:00,25.14,25.14,25.11,25.12,127600.0,18.2098,18.2098,18.188,18.1953,127600.0
2010-10-08 11:40:00,25.13,25.13,25.11,25.11,76100.0,18.2025,18.2025,18.188,18.188,76100.0
2010-10-08 11:45:00,25.11,25.12,25.1,25.12,145600.0,18.188,18.1953,18.1808,18.1953,145600.0
2010-10-08 11:50:00,25.12,25.12,25.05,25.08,247500.0,18.1953,18.1953,18.1446,18.1663,247500.0
2010-10-08 11:55:00,25.08,25.13,25.06,25.11,98700.0,18.1663,18.2025,18.1518,18.188,98700.0
2010-10-08 12:00:00,25.11,25.13,25.09,25.1,64500.0,18.188,18.2025,18.1736,18.1808,64500.0
2010-10-08 12:05:00,25.1,25.13,25.08,25.13,68000.0,18.1808,18.2025,18.1663,18.2025,68000.0
2010-10-08 12:10:00,25.13,25.15,25.12,25.15,46000.0,18.2025,18.217,18.1953,18.217,46000.0
2010-10-08 12:15:00,25.15,25.19,25.14,25.18,101600.0,18.217,18.246,18.2098,18.2388,101600.0
2010-10-08 12:20:00,25.19,25.19,25.17,25.17,28900.0,18.246,18.246,18.2315,18.2315,28900.0
2010-10-08 12:25:00,25.18,25.18,25.15,25.15,57100.0,18.2388,18.2388,18.217,18.217,57100.0
2010-10-08 12:30:00,25.15,25.18,25.14,25.15,88200.0,18.217,18.2388,18.2098,18.217,88200.0
2010-10-08 12:35:00,25.16,25.24,25.15,25.21,109400.0,18.2243,18.2822,18.217,18.2605,109400.0
2010-10-08 12:40:00,25.21,25.26,25.21,25.25,75000.0,18.2605,18.2967,18.2605,18.2895,75000.0
2010-10-08 12:45:00,25.25,25.27,25.23,25.24,77200.0,18.2895,18.3039,18.275,18.2822,77200.0
2010-10-08 12:50:00,25.25,25.26,25.23,25.25,60700.0,18.2895,18.2967,18.275,18.2895,60700.0
2010-10-08 12:55:00,25.26,25.27,25.25,25.26,63300.0,18.2967,18.3039,18.2895,18.2967,63300.0
2010-10-08 13:00:00,25.26,25.3,25.26,25.27,64400.0,18.2967,18.3257,18.2967,18.3039,64400.0
2010-10-08 13:05:00,25.27,25.28,25.27,25.28,48400.0,18.3039,18.3112,18.3039,18.3112,48400.0
2010-10-08 13:10:00,25.27,25.29,25.24,25.25,273800.0,18.3039,18.3184,18.2822,18.2895,273800.0
2010-10-08 13:15:00,25.25,25.3,25.25,25.3,88400.0,18.2895,18.3257,18.2895,18.3257,88400.0
2010-10-08 13:20:00,25.3,25.31,25.24,25.26,89900.0,18.3257,18.3329,18.2822,18.2967,89900.0
2010-10-08 13:25:00,25.27,25.31,25.27,25.29,64100.0,18.3039,18.3329,18.3039,18.3184,64100.0
2010-10-08 13:30:00,25.29,25.29,25.26,25.29,46100.0,18.3184,18.3184,18.2967,18.3184,46100.0
2010-10-08 13:35:00,25.28,25.29,25.26,25.27,46800.0,18.3112,18.3184,18.2967,18.3039,46800.0
2010-10-08 13:40:00,25.27,25.28,25.24,25.24,110000.0,18.3039,18.3112,18.2822,18.2822,110000.0
2010-10-08 13:45:00,25.24,25.24,25.15,25.21,201900.0,18.2822,18.2822,18.217,18.2605,201900.0
2010-10-08 13:50:00,25.21,25.25,25.2,25.25,77100.0,18.2605,18.2895,18.2532,18.2895,77100.0
2010-10-08 13:55:00,25.25,25.25,25.15,25.17,124900.0,18.2895,18.2895,18.217,18.2315,124900.0
2010-10-08 14:00:00,25.17,25.18,25.11,25.15,66100.0,18.2315,18.2388,18.188,18.217,66100.0
2010-10-08 14:05:00,25.15,25.2,25.15,25.18,62200.0,18.217,18.2532,18.217,18.2388,62200.0
2010-10-08 14:10:00,25.18,25.18,25.15,25.17,43900.0,18.2388,18.2388,18.217,18.2315,43900.0
2010-10-08 14:15:00,25.17,25.18,25.16,25.18,45500.0,18.2315,18.2388,18.2243,18.2388,45500.0
2010-10-08 14:20:00,25.18,25.22,25.18,25.22,73900.0,18.2388,18.2677,18.2388,18.2677,73900.0
2010-10-08 14:25:00,25.21,25.25,25.2,25.22,66600.0,18.2605,18.2895,18.2532,18.2677,66600.0
2010-10-08 14:30:00,25.23,25.24,25.2,25.21,60300.0,18.275,18.2822,18.2532,18.2605,60300.0
2010-10-08 14:35:00,25.21,25.25,25.2,25.24,41400.0,18.2605,18.2895,18.2532,18.2822,41400.0
2010-10-08 14:40:00,25.24,25.25,25.22,25.25,44800.0,18.2822,18.2895,18.2677,18.2895,44800.0
2010-10-08 14:45:00,25.25,25.26,25.24,25.25,38900.0,18.2895,18.2967,18.2822,18.2895,38900.0
2010-10-08 14:50:00,25.25,25.25,25.22,25.23,76900.0,18.2895,18.2895,18.2677,18.275,76900.0
2010-10-08 14:55:00,25.23,25.24,25.21,25.22,88500.0,18.275,18.2822,18.2605,18.2677,88500.0
2010-10-08 15:00:00,25.22,25.29,25.22,25.29,111700.0,18.2677,18.3184,18.2677,18.3184,111700.0
2010-10-08 15:05:00,25.29,25.31,25.27,25.31,93800.0,18.3184,18.3329,18.3039,18.3329,93800.0
2010-10-08 15:10:00,25.31,25.33,25.29,25.29,62400.0,18.3329,18.3474,18.3184,18.3184,62400.0
2010-10-08 15:15:00,25.3,25.31,25.29,25.31,33700.0,18.3257,18.3329,18.3184,18.3329,33700.0
2010-10-08 15:20:00,25.31,25.31,25.25,25.28,99700.0,18.3329,18.3329,18.2895,18.3112,99700.0
2010-10-08 15:25:00,25.27,25.29,25.26,25.28,170000.0,18.3039,18.3184,18.2967,18.3112,170000.0
2010-10-08 15:30:00,25.27,25.32,25.27,25.31,233900.0,18.3039,18.3402,18.3039,18.3329,233900.0
2010-10-08 15:35:00,25.31,25.36,25.31,25.34,137200.0,18.3329,18.3691,18.3329,18.3546,137200.0
2010-10-08 15:40:00,25.35,25.42,25.34,25.41,409300.0,18.3619,18.4126,18.3546,18.4053,409300.0
2010-10-08 15:45:00,25.41,25.41,25.36,25.36,212100.0,18.4053,18.4053,18.3691,18.3691,212100.0
2010-10-08 15:50:00,25.36,25.37,25.32,25.36,476500.0,18.3691,18.3764,18.3402,18.3691,476500.0
2010-10-08 15:55:00,25.35,25.36,25.3,25.31,537900.0,18.3619,18.3691,18.3257,18.3329,537900.0
2010-10-11 09:30:00,25.28,25.35,25.21,25.29,207400.0,18.3112,18.3619,18.2605,18.3184,207400.0
2010-10-11 09:35:00,25.3,25.3,25.17,25.19,178300.0,18.3257,18.3257,18.2315,18.246,178300.0
2010-10-11 09:40:00,25.19,25.22,25.07,25.19,249500.0,18.246,18.2677,18.1591,18.246,249500.0
2010-10-11 09:45:00,25.19,25.19,25.05,25.12,231700.0,18.246,18.246,18.1446,18.1953,231700.0
2010-10-11 09:50:00,25.12,25.14,25.07,25.13,102300.0,18.1953,18.2098,18.1591,18.2025,102300.0
2010-10-11 09:55:00,25.13,25.13,25.11,25.12,53600.0,18.2025,18.2025,18.188,18.1953,53600.0
2010-10-11 10:00:00,25.11,25.16,25.11,25.16,63900.0,18.188,18.2243,18.188,18.2243,63900.0
2010-10-11 10:05:00,25.16,25.24,25.16,25.21,145300.0,18.2243,18.2822,18.2243,18.2605,145300.0
2010-10-11 10:10:00,25.21,25.21,25.16,25.17,48000.0,18.2605,18.2605,18.2243,18.2315,48000.0
2010-10-11 10:15:00,25.17,25.18,25.1,25.11,126000.0,18.2315,18.2388,18.1808,18.188,126000.0
2010-10-11 10:20:00,25.1,25.21,25.1,25.2,136900.0,18.1808,18.2605,18.1808,18.2532,136900.0
2010-10-11 10:25:00,25.21,25.23,25.19,25.2,230800.0,18.2605,18.275,18.246,18.2532,230800.0
2010-10-11 10:30:00,25.2,25.23,25.15,25.18,97800.0,18.2532,18.275,18.217,18.2388,97800.0
2010-10-11 10:35:00,25.17,25.19,25.16,25.17,47900.0,18.2315,18.246,18.2243,18.2315,47900.0
2010-10-11 10:40:00,25.17,25.2,25.15,25.15,80100.0,18.2315,18.2532,18.217,18.217,80100.0
2010-10-11 10:45:00,25.16,25.17,25.11,25.13,107500.0,18.2243,18.2315,18.188,18.2025,107500.0
2010-10-11 10:50:00,25.13,25.16,25.13,25.14,71600.0,18.2025,18.2243,18.2025,18.2098,71600.0
2010-10-11 10:55:00,25.15,25.16,25.12,25.15,76700.0,18.217,18.2243,18.1953,18.217,76700.0
2010-10-11 11:00:00,25.15,25.16,25.11,25.12,99400.0,18.217,18.2243,18.188,18.1953,99400.0
2010-10-11 11:05:00,25.12,25.15,25.1,25.14,69400.0,18.1953,18.217,18.1808,18.2098,69400.0
2010-10-11 11:10:00,25.14,25.16,25.11,25.12,140200.0,18.2098,18.2243,18.188,18.1953,140200.0
2010-10-11 11:15:00,25.12,25.14,25.11,25.13,63500.0,18.1953,18.2098,18.188,18.2025,63500.0
2010-10-11 11:20:00,25.13,25.15,25.12,25.14,68200.0,18.2025,18.217,18.1953,18.2098,68200.0
2010-10-11 11:25:00,25.14,25.16,25.12,25.12,83300.0,18.2098,18.2243,18.1953,18.1953,83300.0
2010-10-11 11:30:00,25.13,25.15,25.12,25.14,25400.0,18.2025,18.217,18.1953,18.2098,25400.0
2010-10-11 11:35:00,25.13,25.16,25.11,25.12,110600.0,18.2025,18.2243,18.188,18.1953,110600.0
2010-10-11 11:40:00,25.12,25.14,25.11,25.13,43200.0,18.1953,18.2098,18.188,18.2025,43200.0
2010-10-11 11:45:00,25.13,25.15,25.12,25.13,51800.0,18.2025,18.217,18.1953,18.2025,51800.0
2010-10-11 11:50:00,25.14,25.15,25.12,25.15,26100.0,18.2098,18.217,18.1953,18.217,26100.0
2010-10-11 11:55:00,25.14,25.15,25.11,25.13,39000.0,18.2098,18.217,18.188,18.2025,39000.0
2010-10-11 12:00:00,25.13,25.15,25.13,25.14,23000.0,18.2025,18.217,18.2025,18.2098,23000.0
2010-10-11 12:05:00,25.15,25.16,25.14,25.16,22700.0,18.217,18.2243,18.2098,18.2243,22700.0
2010-10-11 12:10:00,25.16,25.19,25.15,25.17,72500.0,18.2243,18.246,18.217,18.2315,72500.0
2010-10-11 12:15:00,25.18,25.18,25.17,25.18,28700.0,18.2388,18.2388,18.2315,18.2388,28700.0
2010-10-11 12:20:00,25.18,25.22,25.18,25.22,82200.0,18.2388,18.2677,18.2388,18.2677,82200.0
2010-10-11 12:25:00,25.22,25.23,25.22,25.23,20300.0,18.2677,18.275,18.2677,18.275,20300.0
2010-10-11 12:30:00,25.22,25.24,25.22,25.24,30600.0,18.2677,18.2822,18.2677,18.2822,30600.0
2010-10-11 12:35:00,25.24,25.29,25.24,25.28,87700.0,18.2822,18.3184,18.2822,18.3112,87700.0
2010-10-11 12:40:00,25.29,25.29,25.26,25.26,40800.0,18.3184,18.3184,18.2967,18.2967,40800.0
2010-10-11 12:45:00,25.27,25.27,25.25,25.25,78600.0,18.3039,18.3039,18.2895,18.2895,78600.0
2010-10-11 12:50:00,25.25,25.26,25.2,25.2,68800.0,18.2895,18.2967,18.2532,18.2532,68800.0
2010-10-11 12:55:00,25.21,25.22,25.2,25.22,27700.0,18.2605,18.2677,18.2532,18.2677,27700.0
2010-10-11 13:00:00,25.21,25.23,25.2,25.22,46300.0,18.2605,18.275,18.2532,18.2677,46300.0
2010-10-11 13:05:00,25.21,25.23,25.2,25.23,37900.0,18.2605,18.275,18.2532,18.275,37900.0
2010-10-11 13:10:00,25.22,25.22,25.18,25.19,104000.0,18.2677,18.2677,18.2388,18.246,104000.0
2010-10-11 13:15:00,25.19,25.21,25.18,25.2,76000.0,18.246,18.2605,18.2388,18.2532,76000.0
2010-10-11 13:20:00,25.2,25.21,25.19,25.21,21700.0,18.2532,18.2605,18.246,18.2605,21700.0
2010-10-11 13:25:00,25.21,25.22,25.2,25.22,12000.0,18.2605,18.2677,18.2532,18.2677,12000.0
2010-10-11 13:30:00,25.22,25.22,25.21,25.21,29000.0,18.2677,18.2677,18.2605,18.2605,29000.0
2010-10-11 13:35:00,25.2,25.2,25.18,25.19,64400.0,18.2532,18.2532,18.2388,18.246,64400.0
2010-10-11 13:40:00,25.19,25.2,25.18,25.19,39000.0,18.246,18.2532,18.2388,18.246,39000.0
2010-10-11 13:45:00,25.19,25.23,25.17,25.23,42400.0,18.246,18.275,18.2315,18.275,42400.0
2010-10-11 13:50:00,25.23,25.23,25.2,25.2,33500.0,18.275,18.275,18.2532,18.2532,33500.0
2010-10-11 13:55:00,25.2,25.22,25.19,25.21,50200.0,18.2532,18.2677,18.246,18.2605,50200.0
2010-10-11 14:00:00,25.21,25.21,25.19,25.2,30900.0,18.2605,18.2605,18.246,18.2532,30900.0
2010-10-11 14:05:00,25.19,25.21,25.18,25.2,23200.0,18.246,18.2605,18.2388,18.2532,23200.0
2010-10-11 14:10:00,25.21,25.21,25.16,25.16,31500.0,18.2605,18.2605,18.2243,18.2243,31500.0
2010-10-11 14:15:00,25.16,25.2,25.16,25.18,53000.0,18.2243,18.2532,18.2243,18.2388,53000.0
2010-10-11 14:20:00,25.19,25.2,25.18,25.18,22800.0,18.246,18.2532,18.2388,18.2388,22800.0
2010-10-11 14:25:00,25.19,25.19,25.18,25.19,13000.0,18.246,18.246,18.2388,18.246,13000.0
2010-10-11 14:30:00,25.19,25.19,25.18,25.18,10400.0,18.246,18.246,18.2388,18.2388,10400.0
2010-10-11 14:35:00,25.18,25.19,25.18,25.18,12100.0,18.2388,18.246,18.2388,18.2388,12100.0
2010-10-11 14:40:00,25.18,25.19,25.17,25.18,24100.0,18.2388,18.246,18.2315,18.2388,24100.0
2010-10-11 14:45:00,25.18,25.18,25.17,25.17,23800.0,18.2388,18.2388,18.2315,18.2315,23800.0
2010-10-11 14:50:00,25.17,25.18,25.16,25.17,24500.0,18.2315,18.2388,18.2243,18.2315,24500.0
2010-10-11 14:55:00,25.17,25.18,25.15,25.16,57000.0,18.2315,18.2388,18.217,18.2243,57000.0
2010-10-11 15:00:00,25.16,25.17,25.14,25.16,70900.0,18.2243,18.2315,18.2098,18.2243,70900.0
2010-10-11 15:05:00,25.16,25.16,25.15,25.15,13400.0,18.2243,18.2243,18.217,18.217,13400.0
2010-10-11 15:10:00,25.15,25.17,25.14,25.15,103700.0,18.217,18.2315,18.2098,18.217,103700.0
2010-10-11 15:15:00,25.14,25.15,25.12,25.12,93600.0,18.2098,18.217,18.1953,18.1953,93600.0
2010-10-11 15:20:00,25.12,25.13,25.09,25.09,178400.0,18.1953,18.2025,18.1736,18.1736,178400.0
2010-10-11 15:25:00,25.1,25.11,25.08,25.08,143500.0,18.1808,18.188,18.1663,18.1663,143500.0
2010-10-11 15:30:00,25.09,25.1,25.06,25.07,202200.0,18.1736,18.1808,18.1518,18.1591,202200.0
2010-10-11 15:35:00,25.06,25.1,25.06,25.08,169200.0,18.1518,18.1808,18.1518,18.1663,169200.0
2010-10-11 15:40:00,25.08,25.09,25.06,25.08,314800.0,18.1663,18.1736,18.1518,18.1663,314800.0
2010-10-11 15:45:00,25.08,25.11,25.07,25.11,238500.0,18.1663,18.188,18.1591,18.188,238500.0
2010-10-11 15:50:00,25.11,25.14,25.09,25.13,145600.0,18.188,18.2098,18.1736,18.2025,145600.0
2010-10-11 15:55:00,25.14,25.16,25.13,25.15,379500.0,18.2098,18.2243,18.2025,18.217,379500.0
2010-10-12 09:30:00,25.09,25.14,25.06,25.14,209400.0,18.1736,18.2098,18.1518,18.2098,209400.0
2010-10-12 09:35:00,25.12,25.25,25.11,25.17,176300.0,18.1953,18.2895,18.188,18.2315,176300.0
2010-10-12 09:40:00,25.17,25.19,25.14,25.17,156800.0,18.2315,18.246,18.2098,18.2315,156800.0
2010-10-12 09:45:00,25.16,25.19,25.14,25.14,155200.0,18.2243,18.246,18.2098,18.2098,155200.0
2010-10-12 09:50:00,25.14,25.25,25.11,25.23,207700.0,18.2098,18.2895,18.188,18.275,207700.0
2010-10-12 09:55:00,25.24,25.28,25.23,25.27,139200.0,18.2822,18.3112,18.275,18.3039,139200.0
2010-10-12 10:00:00,25.26,25.3,25.25,25.28,247600.0,18.2967,18.3257,18.2895,18.3112,247600.0
2010-10-12 10:05:00,25.27,25.35,25.27,25.28,174400.0,18.3039,18.3619,18.3039,18.3112,174400.0
2010-10-12 10:10:00,25.27,25.36,25.27,25.36,150200.0,18.3039,18.3691,18.3039,18.3691,150200.0
2010-10-12 10:15:00,25.35,25.4,25.35,25.37,110700.0,18.3619,18.3981,18.3619,18.3764,110700.0
2010-10-12 10:20:00,25.37,25.4,25.35,25.36,97700.0,18.3764,18.3981,18.3619,18.3691,97700.0
2010-10-12 10:25:00,25.37,25.38,25.33,25.35,72100.0,18.3764,18.3836,18.3474,18.3619,72100.0
2010-10-12 10:30:00,25.34,25.39,25.33,25.35,97900.0,18.3546,18.3909,18.3474,18.3619,97900.0
2010-10-12 10:35:00,25.35,25.37,25.33,25.35,135700.0,18.3619,18.3764,18.3474,18.3619,135700.0
2010-10-12 10:40:00,25.35,25.41,25.34,25.39,184100.0,18.3619,18.4053,18.3546,18.3909,184100.0
2010-10-12 10:45:00,25.39,25.46,25.39,25.44,183100.0,18.3909,18.4416,18.3909,18.4271,183100.0
2010-10-12 10:50:00,25.44,25.45,25.43,25.44,97500.0,18.4271,18.4343,18.4198,18.4271,97500.0
2010-10-12 10:55:00,25.44,25.45,25.42,25.44,150600.0,18.4271,18.4343,18.4126,18.4271,150600.0
2010-10-12 11:00:00,25.44,25.45,25.43,25.44,45800.0,18.4271,18.4343,18.4198,18.4271,45800.0
2010-10-12 11:05:00,25.45,25.49,25.44,25.44,164200.0,18.4343,18.4633,18.4271,18.4271,164200.0
2010-10-12 11:10:00,25.45,25.47,25.42,25.42,159100.0,18.4343,18.4488,18.4126,18.4126,159100.0
2010-10-12 11:15:00,25.42,25.44,25.41,25.42,123400.0,18.4126,18.4271,18.4053,18.4126,123400.0
2010-10-12 11:20:00,25.41,25.46,25.41,25.46,49800.0,18.4053,18.4416,18.4053,18.4416,49800.0
2010-10-12 11:25:00,25.46,25.5,25.45,25.5,124300.0,18.4416,18.4705,18.4343,18.4705,124300.0
2010-10-12 11:30:00,25.5,25.53,25.5,25.51,115800.0,18.4705,18.4923,18.4705,18.4778,115800.0
2010-10-12 11:35:00,25.51,25.52,25.5,25.5,101100.0,18.4778,18.485,18.4705,18.4705,101100.0
2010-10-12 11:40:00,25.5,25.54,25.49,25.54,95100.0,18.4705,18.4995,18.4633,18.4995,95100.0
2010-10-12 11:45:00,25.54,25.56,25.52,25.55,181700.0,18.4995,18.514,18.485,18.5068,181700.0
2010-10-12 11:50:00,25.56,25.58,25.54,25.57,96300.0,18.514,18.5285,18.4995,18.5212,96300.0
2010-10-12 11:55:00,25.57,25.63,25.56,25.63,204300.0,18.5212,18.5647,18.514,18.5647,204300.0
2010-10-12 12:00:00,25.62,25.67,25.62,25.66,317200.0,18.5575,18.5937,18.5575,18.5864,317200.0
2010-10-12 12:05:00,25.65,25.67,25.64,25.65,136100.0,18.5792,18.5937,18.5719,18.5792,136100.0
2010-10-12 12:10:00,25.66,25.68,25.64,25.67,154500.0,18.5864,18.6009,18.5719,18.5937,154500.0
2010-10-12 12:15:00,25.68,25.76,25.67,25.76,151400.0,18.6009,18.6589,18.5937,18.6589,151400.0
2010-10-12 12:20:00,25.76,25.79,25.72,25.73,169400.0,18.6589,18.6806,18.6299,18.6371,169400.0
2010-10-12 12:25:00,25.73,25.74,25.7,25.7,105500.0,18.6371,18.6444,18.6154,18.6154,105500.0
2010-10-12 12:30:00,25.7,25.72,25.67,25.72,159900.0,18.6154,18.6299,18.5937,18.6299,159900.0
2010-10-12 12:35:00,25.72,25.72,25.69,25.7,120600.0,18.6299,18.6299,18.6082,18.6154,120600.0
2010-10-12 12:40:00,25.7,25.72,25.7,25.71,58900.0,18.6154,18.6299,18.6154,18.6227,58900.0
2010-10-12 12:45:00,25.72,25.72,25.69,25.71,55300.0,18.6299,18.6299,18.6082,18.6227,55300.0
2010-10-12 12:50:00,25.71,25.73,25.7,25.72,82000.0,18.6227,18.6371,18.6154,18.6299,82000.0
2010-10-12 12:55:00,25.73,25.74,25.72,25.73,92900.0,18.6371,18.6444,18.6299,18.6371,92900.0
2010-10-12 13:00:00,25.72,25.73,25.68,25.73,139700.0,18.6299,18.6371,18.6009,18.6371,139700.0
2010-10-12 13:05:00,25.73,25.74,25.7,25.74,99700.0,18.6371,18.6444,18.6154,18.6444,99700.0
2010-10-12 13:10:00,25.73,25.75,25.73,25.75,53200.0,18.6371,18.6516,18.6371,18.6516,53200.0
2010-10-12 13:15:00,25.75,25.76,25.74,25.75,80100.0,18.6516,18.6589,18.6444,18.6516,80100.0
2010-10-12 13:20:00,25.75,25.76,25.74,25.75,76000.0,18.6516,18.6589,18.6444,18.6516,76000.0
2010-10-12 13:25:00,25.74,25.78,25.74,25.78,60600.0,18.6444,18.6734,18.6444,18.6734,60600.0
2010-10-12 13:30:00,25.78,25.8,25.77,25.79,89200.0,18.6734,18.6878,18.6661,18.6806,89200.0
2010-10-12 13:35:00,25.78,25.79,25.78,25.78,34200.0,18.6734,18.6806,18.6734,18.6734,34200.0
2010-10-12 13:40:00,25.78,25.79,25.75,25.75,52700.0,18.6734,18.6806,18.6516,18.6516,52700.0
2010-10-12 13:45:00,25.76,25.79,25.75,25.79,56300.0,18.6589,18.6806,18.6516,18.6806,56300.0
2010-10-12 13:50:00,25.79,25.82,25.78,25.8,84000.0,18.6806,18.7023,18.6734,18.6878,84000.0
2010-10-12 13:55:00,25.8,25.82,25.79,25.82,81700.0,18.6878,18.7023,18.6806,18.7023,81700.0
2010-10-12 14:00:00,25.82,25.87,25.77,25.86,272100.0,18.7023,18.7385,18.6661,18.7313,272100.0
2010-10-12 14:05:00,25.86,25.9,25.84,25.9,136900.0,18.7313,18.7603,18.7168,18.7603,136900.0
2010-10-12 14:10:00,25.89,26.0,25.89,25.99,364800.0,18.753,18.8327,18.753,18.8255,364800.0
2010-10-12 14:15:00,26.0,26.03,25.92,25.93,437900.0,18.8327,18.8544,18.7748,18.782,437900.0
2010-10-12 14:20:00,25.93,25.94,25.82,25.83,393600.0,18.782,18.7892,18.7023,18.7096,393600.0
2010-10-12 14:25:00,25.83,25.86,25.82,25.86,216800.0,18.7096,18.7313,18.7023,18.7313,216800.0
2010-10-12 14:30:00,25.85,25.87,25.75,25.78,231200.0,18.7241,18.7385,18.6516,18.6734,231200.0
2010-10-12 14:35:00,25.79,25.83,25.76,25.77,187100.0,18.6806,18.7096,18.6589,18.6661,187100.0
2010-10-12 14:40:00,25.77,25.84,25.76,25.82,109800.0,18.6661,18.7168,18.6589,18.7023,109800.0
2010-10-12 14:45:00,25.82,25.89,25.82,25.85,165100.0,18.7023,18.753,18.7023,18.7241,165100.0
2010-10-12 14:50:00,25.85,25.88,25.85,25.86,85100.0,18.7241,18.7458,18.7241,18.7313,85100.0
2010-10-12 14:55:00,25.87,25.88,25.84,25.87,107600.0,18.7385,18.7458,18.7168,18.7385,107600.0
2010-10-12 15:00:00,25.86,25.87,25.8,25.81,153600.0,18.7313,18.7385,18.6878,18.6951,153600.0
2010-10-12 15:05:00,25.81,25.9,25.8,25.9,138800.0,18.6951,18.7603,18.6878,18.7603,138800.0
2010-10-12 15:10:00,25.9,25.93,25.89,25.91,121900.0,18.7603,18.782,18.753,18.7675,121900.0
2010-10-12 15:15:00,25.92,25.98,25.92,25.95,170100.0,18.7748,18.8182,18.7748,18.7965,170100.0
2010-10-12 15:20:00,25.95,26.02,25.94,26.01,193500.0,18.7965,18.8472,18.7892,18.84,193500.0
2010-10-12 15:25:00,26.02,26.06,26.0,26.06,291900.0,18.8472,18.8762,18.8327,18.8762,291900.0
2010-10-12 15:30:00,26.05,26.06,26.03,26.03,265000.0,18.8689,18.8762,18.8544,18.8544,265000.0
2010-10-12 15:35:00,26.03,26.05,25.98,26.0,285700.0,18.8544,18.8689,18.8182,18.8327,285700.0
2010-10-12 15:40:00,26.0,26.01,25.99,25.99,222600.0,18.8327,18.84,18.8255,18.8255,222600.0
2010-10-12 15:45:00,25.99,26.02,25.98,26.0,383600.0,18.8255,18.8472,18.8182,18.8327,383600.0
2010-10-12 15:50:00,26.02,26.02,25.99,26.0,482600.0,18.8472,18.8472,18.8255,18.8327,482600.0
2010-10-12 15:55:00,26.0,26.01,25.93,25.95,1435500.0,18.8327,18.84,18.782,18.7965,1435500.0
2010-10-13 09:30:00,26.19,26.23,25.93,25.93,567000.0,18.9703,18.9993,18.782,18.782,567000.0
2010-10-13 09:35:00,25.93,25.94,25.68,25.8,611600.0,18.782,18.7892,18.6009,18.6878,611600.0
2010-10-13 09:40:00,25.8,25.96,25.76,25.93,553600.0,18.6878,18.8037,18.6589,18.782,553600.0
2010-10-13 09:45:00,25.93,26.07,25.92,26.04,318200.0,18.782,18.8834,18.7748,18.8617,318200.0
2010-10-13 09:50:00,26.04,26.04,25.92,25.95,358100.0,18.8617,18.8617,18.7748,18.7965,358100.0
2010-10-13 09:55:00,25.95,25.96,25.9,25.95,145700.0,18.7965,18.8037,18.7603,18.7965,145700.0
2010-10-13 10:00:00,25.95,25.99,25.88,25.88,359800.0,18.7965,18.8255,18.7458,18.7458,359800.0
2010-10-13 10:05:00,25.89,25.9,25.81,25.82,247100.0,18.753,18.7603,18.6951,18.7023,247100.0
2010-10-13 10:10:00,25.81,25.82,25.72,25.78,241600.0,18.6951,18.7023,18.6299,18.6734,241600.0
2010-10-13 10:15:00,25.79,25.87,25.75,25.76,149900.0,18.6806,18.7385,18.6516,18.6589,149900.0
2010-10-13 10:20:00,25.76,25.82,25.71,25.82,183800.0,18.6589,18.7023,18.6227,18.7023,183800.0
2010-10-13 10:25:00,25.82,25.85,25.82,25.83,105300.0,18.7023,18.7241,18.7023,18.7096,105300.0
2010-10-13 10:30:00,25.84,25.85,25.7,25.8,283200.0,18.7168,18.7241,18.6154,18.6878,283200.0
2010-10-13 10:35:00,25.79,25.86,25.79,25.81,286200.0,18.6806,18.7313,18.6806,18.6951,286200.0
2010-10-13 10:40:00,25.81,25.83,25.78,25.78,154900.0,18.6951,18.7096,18.6734,18.6734,154900.0
2010-10-13 10:45:00,25.78,25.79,25.76,25.76,126500.0,18.6734,18.6806,18.6589,18.6589,126500.0
2010-10-13 10:50:00,25.76,25.89,25.76,25.89,133800.0,18.6589,18.753,18.6589,18.753,133800.0
2010-10-13 10:55:00,25.88,25.9,25.82,25.83,133300.0,18.7458,18.7603,18.7023,18.7096,133300.0
2010-10-13 11:00:00,25.84,25.88,25.8,25.87,150600.0,18.7168,18.7458,18.6878,18.7385,150600.0
2010-10-13 11:05:00,25.87,25.95,25.85,25.94,199200.0,18.7385,18.7965,18.7241,18.7892,199200.0
2010-10-13 11:10:00,25.94,25.98,25.91,25.91,182000.0,18.7892,18.8182,18.7675,18.7675,182000.0
2010-10-13 11:15:00,25.91,25.93,25.91,25.92,139900.0,18.7675,18.782,18.7675,18.7748,139900.0
2010-10-13 11:20:00,25.93,25.95,25.9,25.92,227300.0,18.782,18.7965,18.7603,18.7748,227300.0
2010-10-13 11:25:00,25.92,25.94,25.9,25.93,133100.0,18.7748,18.7892,18.7603,18.782,133100.0
2010-10-13 11:30:00,25.93,25.93,25.88,25.88,191800.0,18.782,18.782,18.7458,18.7458,191800.0
2010-10-13 11:35:00,25.88,25.9,25.86,25.86,59600.0,18.7458,18.7603,18.7313,18.7313,59600.0
2010-10-13 11:40:00,25.86,25.87,25.81,25.83,154100.0,18.7313,18.7385,18.6951,18.7096,154100.0
2010-10-13 11:45:00,25.83,25.9,25.82,25.9,139400.0,18.7096,18.7603,18.7023,18.7603,139400.0
2010-10-13 11:50:00,25.9,25.9,25.86,25.86,92500.0,18.7603,18.7603,18.7313,18.7313,92500.0
2010-10-13 11:55:00,25.86,25.87,25.86,25.86,25500.0,18.7313,18.7385,18.7313,18.7313,25500.0
2010-10-13 12:00:00,25.86,25.89,25.86,25.87,47300.0,18.7313,18.753,18.7313,18.7385,47300.0
2010-10-13 12:05:00,25.87,25.94,25.86,25.91,109300.0,18.7385,18.7892,18.7313,18.7675,109300.0
2010-10-13 12:10:00,25.9,25.93,25.89,25.92,94200.0,18.7603,18.782,18.753,18.7748,94200.0
2010-10-13 12:15:00,25.92,25.94,25.9,25.91,98300.0,18.7748,18.7892,18.7603,18.7675,98300.0
2010-10-13 12:20:00,25.91,25.97,25.91,25.97,102500.0,18.7675,18.811,18.7675,18.811,102500.0
2010-10-13 12:25:00,25.97,26.05,25.95,26.05,220400.0,18.811,18.8689,18.7965,18.8689,220400.0
2010-10-13 12:30:00,26.05,26.11,26.04,26.08,232500.0,18.8689,18.9124,18.8617,18.8907,232500.0
2010-10-13 12:35:00,26.08,26.13,26.08,26.12,127600.0,18.8907,18.9269,18.8907,18.9196,127600.0
2010-10-13 12:40:00,26.12,26.15,26.11,26.13,144100.0,18.9196,18.9414,18.9124,18.9269,144100.0
2010-10-13 12:45:00,26.14,26.15,26.1,26.1,159500.0,18.9341,18.9414,18.9051,18.9051,159500.0
2010-10-13 12:50:00,26.1,26.14,26.1,26.13,71400.0,18.9051,18.9341,18.9051,18.9269,71400.0
2010-10-13 12:55:00,26.13,26.13,26.08,26.08,91400.0,18.9269,18.9269,18.8907,18.8907,91400.0
2010-10-13 13:00:00,26.08,26.11,26.08,26.09,68200.0,18.8907,18.9124,18.8907,18.8979,68200.0
2010-10-13 13:05:00,26.1,26.1,26.04,26.04,137300.0,18.9051,18.9051,18.8617,18.8617,137300.0
2010-10-13 13:10:00,26.04,26.05,26.0,26.03,198400.0,18.8617,18.8689,18.8327,18.8544,198400.0
2010-10-13 13:15:00,26.03,26.07,26.02,26.02,153400.0,18.8544,18.8834,18.8472,18.8472,153400.0
2010-10-13 13:20:00,26.02,26.06,26.02,26.03,34800.0,18.8472,18.8762,18.8472,18.8544,34800.0
2010-10-13 13:25:00,26.04,26.05,26.02,26.03,67400.0,18.8617,18.8689,18.8472,18.8544,67400.0
2010-10-13 13:30:00,26.04,26.06,26.01,26.06,134600.0,18.8617,18.8762,18.84,18.8762,134600.0
2010-10-13 13:35:00,26.06,26.06,25.99,26.0,129800.0,18.8762,18.8762,18.8255,18.8327,129800.0
2010-10-13 13:40:00,26.0,26.02,25.99,26.0,107400.0,18.8327,18.8472,18.8255,18.8327,107400.0
2010-10-13 13:45:00,26.0,26.0,25.92,25.92,129300.0,18.8327,18.8327,18.7748,18.7748,129300.0
2010-10-13 13:50:00,25.93,26.01,25.92,26.01,101100.0,18.782,18.84,18.7748,18.84,101100.0
2010-10-13 13:55:00,26.01,26.02,25.97,26.0,128700.0,18.84,18.8472,18.811,18.8327,128700.0
2010-10-13 14:00:00,26.0,26.04,25.98,26.0,157500.0,18.8327,18.8617,18.8182,18.8327,157500.0
2010-10-13 14:05:00,26.01,26.03,25.98,26.02,109700.0,18.84,18.8544,18.8182,18.8472,109700.0
2010-10-13 14:10:00,26.02,26.08,26.02,26.06,104100.0,18.8472,18.8907,18.8472,18.8762,104100.0
2010-10-13 14:15:00,26.06,26.08,26.05,26.07,91100.0,18.8762,18.8907,18.8689,18.8834,91100.0
2010-10-13 14:20:00,26.06,26.09,26.06,26.06,73400.0,18.8762,18.8979,18.8762,18.8762,73400.0
2010-10-13 14:25:00,26.07,26.07,26.02,26.04,127000.0,18.8834,18.8834,18.8472,18.8617,127000.0
2010-10-13 14:30:00,26.05,26.08,26.05,26.08,68900.0,18.8689,18.8907,18.8689,18.8907,68900.0
2010-10-13 14:35:00,26.08,26.08,26.03,26.05,182400.0,18.8907,18.8907,18.8544,18.8689,182400.0
2010-10-13 14:40:00,26.06,26.09,26.06,26.07,155300.0,18.8762,18.8979,18.8762,18.8834,155300.0
2010-10-13 14:45:00,26.08,26.09,26.07,26.07,109100.0,18.8907,18.8979,18.8834,18.8834,109100.0
2010-10-13 14:50:00,26.07,26.09,26.01,26.03,213400.0,18.8834,18.8979,18.84,18.8544,213400.0
2010-10-13 14:55:00,26.02,26.06,26.01,26.01,74500.0,18.8472,18.8762,18.84,18.84,74500.0
2010-10-13 15:00:00,26.01,26.02,25.91,25.92,230600.0,18.84,18.8472,18.7675,18.7748,230600.0
2010-10-13 15:05:00,25.92,25.98,25.92,25.97,201300.0,18.7748,18.8182,18.7748,18.811,201300.0
2010-10-13 15:10:00,25.97,25.98,25.93,25.93,181500.0,18.811,18.8182,18.782,18.782,181500.0
2010-10-13 15:15:00,25.94,26.0,25.93,25.99,112100.0,18.7892,18.8327,18.782,18.8255,112100.0
2010-10-13 15:20:00,25.99,26.04,25.98,26.0,175100.0,18.8255,18.8617,18.8182,18.8327,175100.0
2010-10-13 15:25:00,25.99,26.0,25.88,25.89,205200.0,18.8255,18.8327,18.7458,18.753,205200.0
2010-10-13 15:30:00,25.88,25.92,25.86,25.91,379600.0,18.7458,18.7748,18.7313,18.7675,379600.0
2010-10-13 15:35:00,25.9,25.97,25.9,25.96,183400.0,18.7603,18.811,18.7603,18.8037,183400.0
2010-10-13 15:40:00,25.96,26.0,25.94,26.0,288900.0,18.8037,18.8327,18.7892,18.8327,288900.0
2010-10-13 15:45:00,25.99,26.0,25.94,25.94,313400.0,18.8255,18.8327,18.7892,18.7892,313400.0
2010-10-13 15:50:00,25.95,25.95,25.88,25.91,761000.0,18.7965,18.7965,18.7458,18.7675,761000.0
2010-10-13 15:55:00,25.9,25.95,25.9,25.95,669400.0,18.7603,18.7965,18.7603,18.7965,669400.0
2010-10-14 09:30:00,25.83,25.9,25.62,25.62,347100.0,18.7096,18.7603,18.5575,18.5575,347100.0
2010-10-14 09:35:00,25.61,25.63,25.34,25.53,608900.0,18.5502,18.5647,18.3546,18.4923,608900.0
2010-10-14 09:40:00,25.53,25.63,25.5,25.58,578500.0,18.4923,18.5647,18.4705,18.5285,578500.0
2010-10-14 09:45:00,25.58,25.6,25.41,25.44,356600.0,18.5285,18.543,18.4053,18.4271,356600.0
2010-10-14 09:50:00,25.44,25.48,25.37,25.47,302000.0,18.4271,18.4561,18.3764,18.4488,302000.0
2010-10-14 09:55:00,25.47,25.48,25.36,25.39,196800.0,18.4488,18.4561,18.3691,18.3909,196800.0
2010-10-14 10:00:00,25.38,25.53,25.38,25.49,204100.0,18.3836,18.4923,18.3836,18.4633,204100.0
2010-10-14 10:05:00,25.49,25.52,25.4,25.41,182700.0,18.4633,18.485,18.3981,18.4053,182700.0
2010-10-14 10:10:00,25.4,25.46,25.33,25.33,327200.0,18.3981,18.4416,18.3474,18.3474,327200.0
2010-10-14 10:15:00,25.34,25.35,25.27,25.32,395400.0,18.3546,18.3619,18.3039,18.3402,395400.0
2010-10-14 10:20:00,25.32,25.41,25.31,25.41,200400.0,18.3402,18.4053,18.3329,18.4053,200400.0
2010-10-14 10:25:00,25.41,25.42,25.36,25.41,205500.0,18.4053,18.4126,18.3691,18.4053,205500.0
2010-10-14 10:30:00,25.41,25.51,25.4,25.51,173300.0,18.4053,18.4778,18.3981,18.4778,173300.0
2010-10-14 10:35:00,25.51,25.56,25.51,25.56,60400.0,18.4778,18.514,18.4778,18.514,60400.0
2010-10-14 10:40:00,25.55,25.56,25.49,25.51,121600.0,18.5068,18.514,18.4633,18.4778,121600.0
2010-10-14 10:45:00,25.5,25.6,25.5,25.56,67200.0,18.4705,18.543,18.4705,18.514,67200.0
2010-10-14 10:50:00,25.57,25.59,25.55,25.57,80400.0,18.5212,18.5357,18.5068,18.5212,80400.0
2010-10-14 10:55:00,25.57,25.58,25.56,25.57,50000.0,18.5212,18.5285,18.514,18.5212,50000.0
2010-10-14 11:00:00,25.58,25.59,25.54,25.54,71300.0,18.5285,18.5357,18.4995,18.4995,71300.0
2010-10-14 11:05:00,25.54,25.57,25.51,25.55,72100.0,18.4995,18.5212,18.4778,18.5068,72100.0
2010-10-14 11:10:00,25.56,25.57,25.51,25.52,70500.0,18.514,18.5212,18.4778,18.485,70500.0
2010-10-14 11:15:00,25.51,25.53,25.48,25.51,51700.0,18.4778,18.4923,18.4561,18.4778,51700.0
2010-10-14 11:20:00,25.5,25.53,25.5,25.51,63000.0,18.4705,18.4923,18.4705,18.4778,63000.0
2010-10-14 11:25:00,25.5,25.54,25.46,25.52,178800.0,18.4705,18.4995,18.4416,18.485,178800.0
2010-10-14 11:30:00,25.52,25.54,25.47,25.48,105100.0,18.485,18.4995,18.4488,18.4561,105100.0
2010-10-14 11:35:00,25.48,25.49,25.47,25.47,96700.0,18.4561,18.4633,18.4488,18.4488,96700.0
2010-10-14 11:40:00,25.47,25.48,25.41,25.41,237700.0,18.4488,18.4561,18.4053,18.4053,237700.0
2010-10-14 11:45:00,25.41,25.44,25.39,25.4,167900.0,18.4053,18.4271,18.3909,18.3981,167900.0
2010-10-14 11:50:00,25.4,25.48,25.39,25.48,167100.0,18.3981,18.4561,18.3909,18.4561,167100.0
2010-10-14 11:55:00,25.48,25.48,25.43,25.43,112500.0,18.4561,18.4561,18.4198,18.4198,112500.0
2010-10-14 12:00:00,25.43,25.45,25.42,25.43,94400.0,18.4198,18.4343,18.4126,18.4198,94400.0
2010-10-14 12:05:00,25.43,25.45,25.41,25.42,54400.0,18.4198,18.4343,18.4053,18.4126,54400.0
2010-10-14 12:10:00,25.42,25.42,25.39,25.39,86100.0,18.4126,18.4126,18.3909,18.3909,86100.0
2010-10-14 12:15:00,25.39,25.4,25.36,25.37,65000.0,18.3909,18.3981,18.3691,18.3764,65000.0
2010-10-14 12:20:00,25.37,25.38,25.33,25.33,98000.0,18.3764,18.3836,18.3474,18.3474,98000.0
2010-10-14 12:25:00,25.33,25.33,25.27,25.29,366400.0,18.3474,18.3474,18.3039,18.3184,366400.0
2010-10-14 12:30:00,25.29,25.31,25.26,25.28,172300.0,18.3184,18.3329,18.2967,18.3112,172300.0
2010-10-14 12:35:00,25.28,25.28,25.24,25.27,133400.0,18.3112,18.3112,18.2822,18.3039,133400.0
2010-10-14 12:40:00,25.28,25.29,25.27,25.28,32500.0,18.3112,18.3184,18.3039,18.3112,32500.0
2010-10-14 12:45:00,25.29,25.33,25.28,25.32,127100.0,18.3184,18.3474,18.3112,18.3402,127100.0
2010-10-14 12:50:00,25.32,25.36,25.32,25.32,104700.0,18.3402,18.3691,18.3402,18.3402,104700.0
2010-10-14 12:55:00,25.32,25.33,25.29,25.32,99400.0,18.3402,18.3474,18.3184,18.3402,99400.0
2010-10-14 13:00:00,25.32,25.35,25.31,25.33,140300.0,18.3402,18.3619,18.3329,18.3474,140300.0
2010-10-14 13:05:00,25.33,25.34,25.25,25.27,132400.0,18.3474,18.3546,18.2895,18.3039,132400.0
2010-10-14 13:10:00,25.27,25.31,25.27,25.27,62400.0,18.3039,18.3329,18.3039,18.3039,62400.0
2010-10-14 13:15:00,25.28,25.29,25.25,25.27,67600.0,18.3112,18.3184,18.2895,18.3039,67600.0
2010-10-14 13:20:00,25.27,25.29,25.25,25.26,46200.0,18.3039,18.3184,18.2895,18.2967,46200.0
2010-10-14 13:25:00,25.26,25.27,25.24,25.24,102800.0,18.2967,18.3039,18.2822,18.2822,102800.0
2010-10-14 13:30:00,25.24,25.26,25.24,25.26,54300.0,18.2822,18.2967,18.2822,18.2967,54300.0
2010-10-14 13:35:00,25.26,25.29,25.25,25.29,122500.0,18.2967,18.3184,18.2895,18.3184,122500.0
2010-10-14 13:40:00,25.28,25.29,25.24,25.25,69800.0,18.3112,18.3184,18.2822,18.2895,69800.0
2010-10-14 13:45:00,25.25,25.26,25.23,25.25,101000.0,18.2895,18.2967,18.275,18.2895,101000.0
2010-10-14 13:50:00,25.25,25.26,25.23,25.25,149900.0,18.2895,18.2967,18.275,18.2895,149900.0
2010-10-14 13:55:00,25.26,25.27,25.23,25.23,88500.0,18.2967,18.3039,18.275,18.275,88500.0
2010-10-14 14:00:00,25.24,25.24,25.19,25.22,150900.0,18.2822,18.2822,18.246,18.2677,150900.0
2010-10-14 14:05:00,25.22,25.22,25.14,25.14,127400.0,18.2677,18.2677,18.2098,18.2098,127400.0
2010-10-14 14:10:00,25.15,25.16,25.08,25.09,486800.0,18.217,18.2243,18.1663,18.1736,486800.0
2010-10-14 14:15:00,25.09,25.17,25.07,25.17,224200.0,18.1736,18.2315,18.1591,18.2315,224200.0
2010-10-14 14:20:00,25.17,25.19,25.15,25.15,167200.0,18.2315,18.246,18.217,18.217,167200.0
2010-10-14 14:25:00,25.14,25.15,25.07,25.08,98800.0,18.2098,18.217,18.1591,18.1663,98800.0
2010-10-14 14:30:00,25.08,25.08,25.03,25.05,255900.0,18.1663,18.1663,18.1301,18.1446,255900.0
2010-10-14 14:35:00,25.05,25.1,25.03,25.08,189600.0,18.1446,18.1808,18.1301,18.1663,189600.0
2010-10-14 14:40:00,25.08,25.12,25.07,25.1,113100.0,18.1663,18.1953,18.1591,18.1808,113100.0
2010-10-14 14:45:00,25.1,25.11,25.06,25.09,121700.0,18.1808,18.188,18.1518,18.1736,121700.0
2010-10-14 14:50:00,25.09,25.12,25.09,25.12,52500.0,18.1736,18.1953,18.1736,18.1953,52500.0
2010-10-14 14:55:00,25.12,25.13,25.08,25.09,125100.0,18.1953,18.2025,18.1663,18.1736,125100.0
2010-10-14 15:00:00,25.08,25.1,25.04,25.1,137300.0,18.1663,18.1808,18.1373,18.1808,137300.0
2010-10-14 15:05:00,25.1,25.17,25.09,25.16,210400.0,18.1808,18.2315,18.1736,18.2243,210400.0
2010-10-14 15:10:00,25.16,25.2,25.16,25.19,122400.0,18.2243,18.2532,18.2243,18.246,122400.0
2010-10-14 15:15:00,25.2,25.23,25.19,25.21,190500.0,18.2532,18.275,18.246,18.2605,190500.0
2010-10-14 15:20:00,25.21,25.3,25.21,25.3,303000.0,18.2605,18.3257,18.2605,18.3257,303000.0
2010-10-14 15:25:00,25.3,25.31,25.27,25.29,275200.0,18.3257,18.3329,18.3039,18.3184,275200.0
2010-10-14 15:30:00,25.29,25.34,25.26,25.33,295600.0,18.3184,18.3546,18.2967,18.3474,295600.0
2010-10-14 15:35:00,25.34,25.43,25.33,25.38,342900.0,18.3546,18.4198,18.3474,18.3836,342900.0
2010-10-14 15:40:00,25.37,25.4,25.34,25.34,232100.0,18.3764,18.3981,18.3546,18.3546,232100.0
2010-10-14 15:45:00,25.34,25.4,25.33,25.37,269200.0,18.3546,18.3981,18.3474,18.3764,269200.0
2010-10-14 15:50:00,25.38,25.45,25.34,25.45,735500.0,18.3836,18.4343,18.3546,18.4343,735500.0
2010-10-14 15:55:00,25.44,25.49,25.44,25.46,931500.0,18.4271,18.4633,18.4271,18.4416,931500.0
2010-10-15 09:30:00,25.61,25.61,25.3,25.3,1040200.0,18.5502,18.5502,18.3257,18.3257,1040200.0
2010-10-15 09:35:00,25.3,25.42,25.27,25.38,202900.0,18.3257,18.4126,18.3039,18.3836,202900.0
2010-10-15 09:40:00,25.38,25.38,25.26,25.28,316200.0,18.3836,18.3836,18.2967,18.3112,316200.0
2010-10-15 09:45:00,25.29,25.4,25.23,25.24,199100.0,18.3184,18.3981,18.275,18.2822,199100.0
2010-10-15 09:50:00,25.24,25.28,25.19,25.19,293100.0,18.2822,18.3112,18.246,18.246,293100.0
2010-10-15 09:55:00,25.2,25.25,25.12,25.12,251000.0,18.2532,18.2895,18.1953,18.1953,251000.0
2010-10-15 10:00:00,25.13,25.16,25.03,25.08,445500.0,18.2025,18.2243,18.1301,18.1663,445500.0
2010-10-15 10:05:00,25.07,25.09,25.0,25.02,485500.0,18.1591,18.1736,18.1084,18.1229,485500.0
2010-10-15 10:10:00,25.02,25.06,24.98,25.04,402500.0,18.1229,18.1518,18.0939,18.1373,402500.0
2010-10-15 10:15:00,25.05,25.06,24.98,25.0,194100.0,18.1446,18.1518,18.0939,18.1084,194100.0
2010-10-15 10:20:00,24.99,25.02,24.95,24.97,179500.0,18.1011,18.1229,18.0722,18.0866,179500.0
2010-10-15 10:25:00,24.96,25.05,24.89,24.99,343700.0,18.0794,18.1446,18.0287,18.1011,343700.0
2010-10-15 10:30:00,25.0,25.15,24.96,25.13,296400.0,18.1084,18.217,18.0794,18.2025,296400.0
2010-10-15 10:35:00,25.14,25.22,25.12,25.19,337200.0,18.2098,18.2677,18.1953,18.246,337200.0
2010-10-15 10:40:00,25.2,25.28,25.14,25.14,285600.0,18.2532,18.3112,18.2098,18.2098,285600.0
2010-10-15 10:45:00,25.15,25.16,25.05,25.05,127200.0,18.217,18.2243,18.1446,18.1446,127200.0
2010-10-15 10:50:00,25.05,25.17,25.05,25.17,160600.0,18.1446,18.2315,18.1446,18.2315,160600.0
2010-10-15 10:55:00,25.16,25.2,25.08,25.1,334900.0,18.2243,18.2532,18.1663,18.1808,334900.0
2010-10-15 11:00:00,25.11,25.22,25.1,25.14,508300.0,18.188,18.2677,18.1808,18.2098,508300.0
2010-10-15 11:05:00,25.13,25.15,25.09,25.14,325200.0,18.2025,18.217,18.1736,18.2098,325200.0
2010-10-15 11:10:00,25.14,25.19,25.09,25.09,165400.0,18.2098,18.246,18.1736,18.1736,165400.0
2010-10-15 11:15:00,25.09,25.14,25.03,25.04,355600.0,18.1736,18.2098,18.1301,18.1373,355600.0
2010-10-15 11:20:00,25.03,25.06,24.99,25.06,268300.0,18.1301,18.1518,18.1011,18.1518,268300.0
2010-10-15 11:25:00,25.06,25.07,25.0,25.05,169600.0,18.1518,18.1591,18.1084,18.1446,169600.0
2010-10-15 11:30:00,25.05,25.17,25.05,25.16,313300.0,18.1446,18.2315,18.1446,18.2243,313300.0
2010-10-15 11:35:00,25.16,25.19,25.13,25.15,265000.0,18.2243,18.246,18.2025,18.217,265000.0
2010-10-15 11:40:00,25.15,25.16,25.06,25.1,170800.0,18.217,18.2243,18.1518,18.1808,170800.0
2010-10-15 11:45:00,25.09,25.1,25.04,25.04,92600.0,18.1736,18.1808,18.1373,18.1373,92600.0
2010-10-15 11:50:00,25.05,25.07,25.05,25.06,266200.0,18.1446,18.1591,18.1446,18.1518,266200.0
2010-10-15 11:55:00,25.07,25.1,25.05,25.1,188100.0,18.1591,18.1808,18.1446,18.1808,188100.0
2010-10-15 12:00:00,25.1,25.15,25.08,25.08,168100.0,18.1808,18.217,18.1663,18.1663,168100.0
2010-10-15 12:05:00,25.09,25.09,25.0,25.01,509800.0,18.1736,18.1736,18.1084,18.1156,509800.0
2010-10-15 12:10:00,25.01,25.02,24.97,25.0,378900.0,18.1156,18.1229,18.0866,18.1084,378900.0
2010-10-15 12:15:00,25.01,25.07,25.0,25.03,70600.0,18.1156,18.1591,18.1084,18.1301,70600.0
2010-10-15 12:20:00,25.03,25.1,25.03,25.07,142400.0,18.1301,18.1808,18.1301,18.1591,142400.0
2010-10-15 12:25:00,25.08,25.1,25.06,25.09,177400.0,18.1663,18.1808,18.1518,18.1736,177400.0
2010-10-15 12:30:00,25.09,25.12,25.03,25.04,282100.0,18.1736,18.1953,18.1301,18.1373,282100.0
2010-10-15 12:35:00,25.03,25.03,24.99,25.01,208500.0,18.1301,18.1301,18.1011,18.1156,208500.0
2010-10-15 12:40:00,25.01,25.02,24.97,24.99,153300.0,18.1156,18.1229,18.0866,18.1011,153300.0
2010-10-15 12:45:00,24.99,25.01,24.98,25.0,280800.0,18.1011,18.1156,18.0939,18.1084,280800.0
2010-10-15 12:50:00,25.01,25.01,24.93,24.93,231100.0,18.1156,18.1156,18.0577,18.0577,231100.0
2010-10-15 12:55:00,24.94,24.94,24.87,24.92,398900.0,18.0649,18.0649,18.0142,18.0504,398900.0
2010-10-15 13:00:00,24.92,25.08,24.91,24.96,533000.0,18.0504,18.1663,18.0432,18.0794,533000.0
2010-10-15 13:05:00,24.95,25.06,24.93,24.99,364800.0,18.0722,18.1518,18.0577,18.1011,364800.0
2010-10-15 13:10:00,25.0,25.02,24.97,25.01,112300.0,18.1084,18.1229,18.0866,18.1156,112300.0
2010-10-15 13:15:00,25.0,25.01,24.96,24.96,59900.0,18.1084,18.1156,18.0794,18.0794,59900.0
2010-10-15 13:20:00,24.96,24.98,24.94,24.96,97100.0,18.0794,18.0939,18.0649,18.0794,97100.0
2010-10-15 13:25:00,24.96,24.97,24.95,24.97,66400.0,18.0794,18.0866,18.0722,18.0866,66400.0
2010-10-15 13:30:00,24.97,25.0,24.97,24.99,97200.0,18.0866,18.1084,18.0866,18.1011,97200.0
2010-10-15 13:35:00,24.99,25.0,24.97,24.97,92200.0,18.1011,18.1084,18.0866,18.0866,92200.0
2010-10-15 13:40:00,24.97,24.97,24.92,24.96,84700.0,18.0866,18.0866,18.0504,18.0794,84700.0
2010-10-15 13:45:00,24.96,24.97,24.93,24.97,66000.0,18.0794,18.0866,18.0577,18.0866,66000.0
2010-10-15 13:50:00,24.97,25.05,24.96,24.97,143700.0,18.0866,18.1446,18.0794,18.0866,143700.0
2010-10-15 13:55:00,24.98,24.98,24.92,24.92,89400.0,18.0939,18.0939,18.0504,18.0504,89400.0
2010-10-15 14:00:00,24.93,24.94,24.9,24.93,127900.0,18.0577,18.0649,18.0359,18.0577,127900.0
2010-10-15 14:05:00,24.93,24.99,24.93,24.98,110600.0,18.0577,18.1011,18.0577,18.0939,110600.0
2010-10-15 14:10:00,24.98,25.02,24.95,25.01,91300.0,18.0939,18.1229,18.0722,18.1156,91300.0
2010-10-15 14:15:00,25.01,25.05,25.01,25.02,97800.0,18.1156,18.1446,18.1156,18.1229,97800.0
2010-10-15 14:20:00,25.02,25.03,24.99,25.0,102000.0,18.1229,18.1301,18.1011,18.1084,102000.0
2010-10-15 14:25:00,25.0,25.03,25.0,25.03,47900.0,18.1084,18.1301,18.1084,18.1301,47900.0
2010-10-15 14:30:00,25.02,25.09,25.02,25.08,142700.0,18.1229,18.1736,18.1229,18.1663,142700.0
2010-10-15 14:35:00,25.08,25.08,25.04,25.06,323200.0,18.1663,18.1663,18.1373,18.1518,323200.0
2010-10-15 14:40:00,25.06,25.06,25.0,25.01,162400.0,18.1518,18.1518,18.1084,18.1156,162400.0
2010-10-15 14:45:00,25.01,25.04,25.01,25.03,115400.0,18.1156,18.1373,18.1156,18.1301,115400.0
2010-10-15 14:50:00,25.03,25.05,25.03,25.03,79700.0,18.1301,18.1446,18.1301,18.1301,79700.0
2010-10-15 14:55:00,25.03,25.04,25.0,25.02,82500.0,18.1301,18.1373,18.1084,18.1229,82500.0
2010-10-15 15:00:00,25.02,25.03,24.99,25.01,153500.0,18.1229,18.1301,18.1011,18.1156,153500.0
2010-10-15 15:05:00,25.01,25.02,24.99,25.01,117500.0,18.1156,18.1229,18.1011,18.1156,117500.0
2010-10-15 15:10:00,25.01,25.02,24.96,24.98,144800.0,18.1156,18.1229,18.0794,18.0939,144800.0
2010-10-15 15:15:00,24.99,25.03,24.98,25.0,181700.0,18.1011,18.1301,18.0939,18.1084,181700.0
2010-10-15 15:20:00,25.0,25.02,24.97,24.98,216500.0,18.1084,18.1229,18.0866,18.0939,216500.0
2010-10-15 15:25:00,24.99,25.03,24.96,24.98,217200.0,18.1011,18.1301,18.0794,18.0939,217200.0
2010-10-15 15:30:00,24.98,25.04,24.98,25.0,269700.0,18.0939,18.1373,18.0939,18.1084,269700.0
2010-10-15 15:35:00,25.0,25.05,25.0,25.04,307700.0,18.1084,18.1446,18.1084,18.1373,307700.0
2010-10-15 15:40:00,25.05,25.05,25.0,25.02,354300.0,18.1446,18.1446,18.1084,18.1229,354300.0
2010-10-15 15:45:00,25.02,25.05,25.01,25.04,429600.0,18.1229,18.1446,18.1156,18.1373,429600.0
2010-10-15 15:50:00,25.04,25.06,24.99,25.01,806100.0,18.1373,18.1518,18.1011,18.1156,806100.0
2010-10-15 15:55:00,25.01,25.03,24.93,25.01,1939900.0,18.1156,18.1301,18.0577,18.1156,1939900.0
2010-10-18 09:30:00,24.93,25.02,24.82,25.02,463100.0,18.0577,18.1229,17.978,18.1229,463100.0
2010-10-18 09:35:00,25.01,25.25,25.0,25.21,674600.0,18.1156,18.2895,18.1084,18.2605,674600.0
2010-10-18 09:40:00,25.21,25.31,25.2,25.23,501200.0,18.2605,18.3329,18.2532,18.275,501200.0
2010-10-18 09:45:00,25.23,25.33,25.23,25.3,259000.0,18.275,18.3474,18.275,18.3257,259000.0
2010-10-18 09:50:00,25.31,25.35,25.24,25.33,158000.0,18.3329,18.3619,18.2822,18.3474,158000.0
2010-10-18 09:55:00,25.33,25.39,25.31,25.39,203000.0,18.3474,18.3909,18.3329,18.3909,203000.0
2010-10-18 10:00:00,25.39,25.48,25.38,25.4,206300.0,18.3909,18.4561,18.3836,18.3981,206300.0
2010-10-18 10:05:00,25.41,25.48,25.4,25.46,110900.0,18.4053,18.4561,18.3981,18.4416,110900.0
2010-10-18 10:10:00,25.46,25.57,25.46,25.57,242000.0,18.4416,18.5212,18.4416,18.5212,242000.0
2010-10-18 10:15:00,25.57,25.6,25.51,25.51,213000.0,18.5212,18.543,18.4778,18.4778,213000.0
2010-10-18 10:20:00,25.51,25.56,25.41,25.43,226800.0,18.4778,18.514,18.4053,18.4198,226800.0
2010-10-18 10:25:00,25.42,25.43,25.37,25.41,185500.0,18.4126,18.4198,18.3764,18.4053,185500.0
2010-10-18 10:30:00,25.41,25.45,25.37,25.43,123200.0,18.4053,18.4343,18.3764,18.4198,123200.0
2010-10-18 10:35:00,25.43,25.5,25.42,25.5,105600.0,18.4198,18.4705,18.4126,18.4705,105600.0
2010-10-18 10:40:00,25.5,25.53,25.46,25.49,84500.0,18.4705,18.4923,18.4416,18.4633,84500.0
2010-10-18 10:45:00,25.49,25.51,25.46,25.46,160200.0,18.4633,18.4778,18.4416,18.4416,160200.0
2010-10-18 10:50:00,25.46,25.48,25.45,25.45,117300.0,18.4416,18.4561,18.4343,18.4343,117300.0
2010-10-18 10:55:00,25.46,25.46,25.44,25.45,87200.0,18.4416,18.4416,18.4271,18.4343,87200.0
2010-10-18 11:00:00,25.46,25.46,25.37,25.38,145200.0,18.4416,18.4416,18.3764,18.3836,145200.0
2010-10-18 11:05:00,25.37,25.41,25.34,25.35,188200.0,18.3764,18.4053,18.3546,18.3619,188200.0
2010-10-18 11:10:00,25.36,25.38,25.33,25.35,140800.0,18.3691,18.3836,18.3474,18.3619,140800.0
2010-10-18 11:15:00,25.35,25.41,25.34,25.34,207800.0,18.3619,18.4053,18.3546,18.3546,207800.0
2010-10-18 11:20:00,25.34,25.39,25.34,25.35,102800.0,18.3546,18.3909,18.3546,18.3619,102800.0
2010-10-18 11:25:00,25.35,25.38,25.34,25.38,94700.0,18.3619,18.3836,18.3546,18.3836,94700.0
2010-10-18 11:30:00,25.39,25.42,25.34,25.34,123000.0,18.3909,18.4126,18.3546,18.3546,123000.0
2010-10-18 11:35:00,25.35,25.36,25.32,25.33,155800.0,18.3619,18.3691,18.3402,18.3474,155800.0
2010-10-18 11:40:00,25.34,25.37,25.32,25.37,65700.0,18.3546,18.3764,18.3402,18.3764,65700.0
2010-10-18 11:45:00,25.37,25.4,25.35,25.38,68300.0,18.3764,18.3981,18.3619,18.3836,68300.0
2010-10-18 11:50:00,25.38,25.38,25.31,25.33,96600.0,18.3836,18.3836,18.3329,18.3474,96600.0
2010-10-18 11:55:00,25.34,25.4,25.34,25.4,59600.0,18.3546,18.3981,18.3546,18.3981,59600.0
2010-10-18 12:00:00,25.4,25.42,25.38,25.41,108900.0,18.3981,18.4126,18.3836,18.4053,108900.0
2010-10-18 12:05:00,25.41,25.43,25.37,25.41,94900.0,18.4053,18.4198,18.3764,18.4053,94900.0
2010-10-18 12:10:00,25.41,25.42,25.39,25.42,49300.0,18.4053,18.4126,18.3909,18.4126,49300.0
2010-10-18 12:15:00,25.42,25.44,25.4,25.4,73300.0,18.4126,18.4271,18.3981,18.3981,73300.0
2010-10-18 12:20:00,25.4,25.41,25.4,25.41,33000.0,18.3981,18.4053,18.3981,18.4053,33000.0
2010-10-18 12:25:00,25.4,25.41,25.37,25.39,58000.0,18.3981,18.4053,18.3764,18.3909,58000.0
2010-10-18 12:30:00,25.39,25.4,25.36,25.39,52200.0,18.3909,18.3981,18.3691,18.3909,52200.0
2010-10-18 12:35:00,25.39,25.45,25.38,25.45,91200.0,18.3909,18.4343,18.3836,18.4343,91200.0
2010-10-18 12:40:00,25.45,25.46,25.44,25.46,33900.0,18.4343,18.4416,18.4271,18.4416,33900.0
2010-10-18 12:45:00,25.45,25.46,25.37,25.37,106700.0,18.4343,18.4416,18.3764,18.3764,106700.0
2010-10-18 12:50:00,25.37,25.4,25.34,25.34,128200.0,18.3764,18.3981,18.3546,18.3546,128200.0
2010-10-18 12:55:00,25.34,25.34,25.31,25.31,158300.0,18.3546,18.3546,18.3329,18.3329,158300.0
2010-10-18 13:00:00,25.32,25.33,25.3,25.32,174700.0,18.3402,18.3474,18.3257,18.3402,174700.0
2010-10-18 13:05:00,25.31,25.37,25.31,25.35,90700.0,18.3329,18.3764,18.3329,18.3619,90700.0
2010-10-18 13:10:00,25.34,25.39,25.34,25.38,47200.0,18.3546,18.3909,18.3546,18.3836,47200.0
2010-10-18 13:15:00,25.39,25.41,25.39,25.39,69300.0,18.3909,18.4053,18.3909,18.3909,69300.0
2010-10-18 13:20:00,25.39,25.4,25.34,25.34,61400.0,18.3909,18.3981,18.3546,18.3546,61400.0
2010-10-18 13:25:00,25.34,25.35,25.31,25.32,95100.0,18.3546,18.3619,18.3329,18.3402,95100.0
2010-10-18 13:30:00,25.32,25.38,25.32,25.37,93200.0,18.3402,18.3836,18.3402,18.3764,93200.0
2010-10-18 13:35:00,25.37,25.37,25.34,25.35,47500.0,18.3764,18.3764,18.3546,18.3619,47500.0
2010-10-18 13:40:00,25.35,25.36,25.33,25.35,52400.0,18.3619,18.3691,18.3474,18.3619,52400.0
2010-10-18 13:45:00,25.35,25.36,25.33,25.33,85400.0,18.3619,18.3691,18.3474,18.3474,85400.0
2010-10-18 13:50:00,25.34,25.36,25.33,25.35,80200.0,18.3546,18.3691,18.3474,18.3619,80200.0
2010-10-18 13:55:00,25.34,25.38,25.32,25.34,228300.0,18.3546,18.3836,18.3402,18.3546,228300.0
2010-10-18 14:00:00,25.34,25.34,25.32,25.32,79900.0,18.3546,18.3546,18.3402,18.3402,79900.0
2010-10-18 14:05:00,25.32,25.34,25.3,25.31,289900.0,18.3402,18.3546,18.3257,18.3329,289900.0
2010-10-18 14:10:00,25.3,25.33,25.29,25.31,176800.0,18.3257,18.3474,18.3184,18.3329,176800.0
2010-10-18 14:15:00,25.32,25.36,25.31,25.36,120300.0,18.3402,18.3691,18.3329,18.3691,120300.0
2010-10-18 14:20:00,25.35,25.36,25.32,25.34,127000.0,18.3619,18.3691,18.3402,18.3546,127000.0
2010-10-18 14:25:00,25.34,25.36,25.32,25.35,108500.0,18.3546,18.3691,18.3402,18.3619,108500.0
2010-10-18 14:30:00,25.35,25.36,25.33,25.35,102500.0,18.3619,18.3691,18.3474,18.3619,102500.0
2010-10-18 14:35:00,25.35,25.37,25.31,25.32,205700.0,18.3619,18.3764,18.3329,18.3402,205700.0
2010-10-18 14:40:00,25.32,25.36,25.32,25.36,64300.0,18.3402,18.3691,18.3402,18.3691,64300.0
2010-10-18 14:45:00,25.36,25.43,25.35,25.43,98900.0,18.3691,18.4198,18.3619,18.4198,98900.0
2010-10-18 14:50:00,25.42,25.43,25.4,25.41,71400.0,18.4126,18.4198,18.3981,18.4053,71400.0
2010-10-18 14:55:00,25.4,25.42,25.36,25.39,184300.0,18.3981,18.4126,18.3691,18.3909,184300.0
2010-10-18 15:00:00,25.39,25.42,25.38,25.39,84500.0,18.3909,18.4126,18.3836,18.3909,84500.0
2010-10-18 15:05:00,25.4,25.43,25.39,25.4,446900.0,18.3981,18.4198,18.3909,18.3981,446900.0
2010-10-18 15:10:00,25.4,25.41,25.38,25.39,233600.0,18.3981,18.4053,18.3836,18.3909,233600.0
2010-10-18 15:15:00,25.4,25.41,25.34,25.34,145400.0,18.3981,18.4053,18.3546,18.3546,145400.0
2010-10-18 15:20:00,25.34,25.39,25.34,25.39,142700.0,18.3546,18.3909,18.3546,18.3909,142700.0
2010-10-18 15:25:00,25.39,25.42,25.36,25.37,241500.0,18.3909,18.4126,18.3691,18.3764,241500.0
2010-10-18 15:30:00,25.37,25.39,25.34,25.34,214100.0,18.3764,18.3909,18.3546,18.3546,214100.0
2010-10-18 15:35:00,25.34,25.39,25.32,25.35,321100.0,18.3546,18.3909,18.3402,18.3619,321100.0
2010-10-18 15:40:00,25.35,25.41,25.35,25.39,390300.0,18.3619,18.4053,18.3619,18.3909,390300.0
2010-10-18 15:45:00,25.4,25.41,25.37,25.41,307600.0,18.3981,18.4053,18.3764,18.4053,307600.0
2010-10-18 15:50:00,25.41,25.44,25.39,25.41,644000.0,18.4053,18.4271,18.3909,18.4053,644000.0
2010-10-18 15:55:00,25.42,25.44,25.37,25.44,1508800.0,18.4126,18.4271,18.3764,18.4271,1508800.0
2010-10-19 09:30:00,25.31,25.65,25.31,25.56,442600.0,18.3329,18.5792,18.3329,18.514,442600.0
2010-10-19 09:35:00,25.55,25.6,25.35,25.48,330800.0,18.5068,18.543,18.3619,18.4561,330800.0
2010-10-19 09:40:00,25.49,25.64,25.49,25.64,245500.0,18.4633,18.5719,18.4633,18.5719,245500.0
2010-10-19 09:45:00,25.64,25.78,25.57,25.65,424900.0,18.5719,18.6734,18.5212,18.5792,424900.0
2010-10-19 09:50:00,25.65,25.68,25.51,25.54,276000.0,18.5792,18.6009,18.4778,18.4995,276000.0
2010-10-19 09:55:00,25.53,25.6,25.44,25.49,207800.0,18.4923,18.543,18.4271,18.4633,207800.0
2010-10-19 10:00:00,25.49,25.58,25.47,25.56,264100.0,18.4633,18.5285,18.4488,18.514,264100.0
2010-10-19 10:05:00,25.56,25.57,25.42,25.48,252600.0,18.514,18.5212,18.4126,18.4561,252600.0
2010-10-19 10:10:00,25.48,25.55,25.47,25.51,229200.0,18.4561,18.5068,18.4488,18.4778,229200.0
2010-10-19 10:15:00,25.51,25.7,25.48,25.69,260700.0,18.4778,18.6154,18.4561,18.6082,260700.0
2010-10-19 10:20:00,25.68,25.7,25.64,25.65,211500.0,18.6009,18.6154,18.5719,18.5792,211500.0
2010-10-19 10:25:00,25.66,25.82,25.65,25.8,382500.0,18.5864,18.7023,18.5792,18.6878,382500.0
2010-10-19 10:30:00,25.79,25.85,25.78,25.81,191200.0,18.6806,18.7241,18.6734,18.6951,191200.0
2010-10-19 10:35:00,25.82,25.84,25.73,25.76,124800.0,18.7023,18.7168,18.6371,18.6589,124800.0
2010-10-19 10:40:00,25.75,25.8,25.7,25.71,183400.0,18.6516,18.6878,18.6154,18.6227,183400.0
2010-10-19 10:45:00,25.71,25.8,25.7,25.71,181100.0,18.6227,18.6878,18.6154,18.6227,181100.0
2010-10-19 10:50:00,25.7,25.79,25.7,25.76,355400.0,18.6154,18.6806,18.6154,18.6589,355400.0
2010-10-19 10:55:00,25.77,25.85,25.76,25.83,472300.0,18.6661,18.7241,18.6589,18.7096,472300.0
2010-10-19 11:00:00,25.84,25.85,25.78,25.84,107900.0,18.7168,18.7241,18.6734,18.7168,107900.0
2010-10-19 11:05:00,25.85,25.85,25.77,25.79,105400.0,18.7241,18.7241,18.6661,18.6806,105400.0
2010-10-19 11:10:00,25.78,25.87,25.78,25.83,136900.0,18.6734,18.7385,18.6734,18.7096,136900.0
2010-10-19 11:15:00,25.83,25.87,25.82,25.85,227600.0,18.7096,18.7385,18.7023,18.7241,227600.0
2010-10-19 11:20:00,25.85,25.85,25.74,25.74,180100.0,18.7241,18.7241,18.6444,18.6444,180100.0
2010-10-19 11:25:00,25.75,25.79,25.72,25.72,76400.0,18.6516,18.6806,18.6299,18.6299,76400.0
2010-10-19 11:30:00,25.73,25.85,25.73,25.85,141600.0,18.6371,18.7241,18.6371,18.7241,141600.0
2010-10-19 11:35:00,25.84,25.85,25.79,25.79,84200.0,18.7168,18.7241,18.6806,18.6806,84200.0
2010-10-19 11:40:00,25.79,25.82,25.76,25.8,63800.0,18.6806,18.7023,18.6589,18.6878,63800.0
2010-10-19 11:45:00,25.8,25.85,25.79,25.83,96300.0,18.6878,18.7241,18.6806,18.7096,96300.0
2010-10-19 11:50:00,25.84,25.87,25.84,25.85,93300.0,18.7168,18.7385,18.7168,18.7241,93300.0
2010-10-19 11:55:00,25.85,25.87,25.82,25.87,88500.0,18.7241,18.7385,18.7023,18.7385,88500.0
2010-10-19 12:00:00,25.87,25.99,25.86,25.99,322600.0,18.7385,18.8255,18.7313,18.8255,322600.0
2010-10-19 12:05:00,25.99,25.99,25.94,25.94,227200.0,18.8255,18.8255,18.7892,18.7892,227200.0
2010-10-19 12:10:00,25.95,25.95,25.91,25.93,76100.0,18.7965,18.7965,18.7675,18.782,76100.0
2010-10-19 12:15:00,25.93,25.99,25.93,25.99,110000.0,18.782,18.8255,18.782,18.8255,110000.0
2010-10-19 12:20:00,25.99,26.06,25.92,26.06,458800.0,18.8255,18.8762,18.7748,18.8762,458800.0
2010-10-19 12:25:00,26.05,26.06,26.0,26.0,97800.0,18.8689,18.8762,18.8327,18.8327,97800.0
2010-10-19 12:30:00,26.0,26.0,25.95,25.95,138800.0,18.8327,18.8327,18.7965,18.7965,138800.0
2010-10-19 12:35:00,25.95,25.96,25.9,25.93,93500.0,18.7965,18.8037,18.7603,18.782,93500.0
2010-10-19 12:40:00,25.94,25.98,25.9,25.97,97800.0,18.7892,18.8182,18.7603,18.811,97800.0
2010-10-19 12:45:00,25.96,25.97,25.91,25.94,31800.0,18.8037,18.811,18.7675,18.7892,31800.0
2010-10-19 12:50:00,25.93,25.95,25.86,25.88,67500.0,18.782,18.7965,18.7313,18.7458,67500.0
2010-10-19 12:55:00,25.88,25.93,25.88,25.93,93800.0,18.7458,18.782,18.7458,18.782,93800.0
2010-10-19 13:00:00,25.94,25.95,25.87,25.89,83200.0,18.7892,18.7965,18.7385,18.753,83200.0
2010-10-19 13:05:00,25.89,25.89,25.83,25.84,82500.0,18.753,18.753,18.7096,18.7168,82500.0
2010-10-19 13:10:00,25.84,25.85,25.78,25.78,105400.0,18.7168,18.7241,18.6734,18.6734,105400.0
2010-10-19 13:15:00,25.78,25.85,25.77,25.85,174100.0,18.6734,18.7241,18.6661,18.7241,174100.0
2010-10-19 13:20:00,25.86,25.87,25.75,25.76,88600.0,18.7313,18.7385,18.6516,18.6589,88600.0
2010-10-19 13:25:00,25.76,25.77,25.68,25.72,212100.0,18.6589,18.6661,18.6009,18.6299,212100.0
2010-10-19 13:30:00,25.72,25.75,25.71,25.72,137600.0,18.6299,18.6516,18.6227,18.6299,137600.0
2010-10-19 13:35:00,25.71,25.82,25.71,25.82,206000.0,18.6227,18.7023,18.6227,18.7023,206000.0
2010-10-19 13:40:00,25.82,25.83,25.77,25.77,54900.0,18.7023,18.7096,18.6661,18.6661,54900.0
2010-10-19 13:45:00,25.77,25.78,25.73,25.76,80400.0,18.6661,18.6734,18.6371,18.6589,80400.0
2010-10-19 13:50:00,25.76,25.76,25.6,25.61,369600.0,18.6589,18.6589,18.543,18.5502,369600.0
2010-10-19 13:55:00,25.61,25.62,25.48,25.54,354300.0,18.5502,18.5575,18.4561,18.4995,354300.0
2010-10-19 14:00:00,25.54,25.56,25.27,25.29,771600.0,18.4995,18.514,18.3039,18.3184,771600.0
2010-10-19 14:05:00,25.3,25.51,25.3,25.41,291900.0,18.3257,18.4778,18.3257,18.4053,291900.0
2010-10-19 14:10:00,25.41,25.59,25.37,25.55,229800.0,18.4053,18.5357,18.3764,18.5068,229800.0
2010-10-19 14:15:00,25.55,25.63,25.51,25.51,150200.0,18.5068,18.5647,18.4778,18.4778,150200.0
2010-10-19 14:20:00,25.52,25.57,25.45,25.45,164500.0,18.485,18.5212,18.4343,18.4343,164500.0
2010-10-19 14:25:00,25.45,25.51,25.38,25.41,291700.0,18.4343,18.4778,18.3836,18.4053,291700.0
2010-10-19 14:30:00,25.42,25.58,25.4,25.56,222500.0,18.4126,18.5285,18.3981,18.514,222500.0
2010-10-19 14:35:00,25.55,25.55,25.39,25.39,179900.0,18.5068,18.5068,18.3909,18.3909,179900.0
2010-10-19 14:40:00,25.39,25.47,25.38,25.45,219300.0,18.3909,18.4488,18.3836,18.4343,219300.0
2010-10-19 14:45:00,25.45,25.49,25.4,25.49,154400.0,18.4343,18.4633,18.3981,18.4633,154400.0
2010-10-19 14:50:00,25.49,25.6,25.46,25.53,196900.0,18.4633,18.543,18.4416,18.4923,196900.0
2010-10-19 14:55:00,25.53,25.53,25.42,25.5,172300.0,18.4923,18.4923,18.4126,18.4705,172300.0
2010-10-19 15:00:00,25.49,25.56,25.43,25.43,187500.0,18.4633,18.514,18.4198,18.4198,187500.0
2010-10-19 15:05:00,25.43,25.48,25.41,25.42,158100.0,18.4198,18.4561,18.4053,18.4126,158100.0
2010-10-19 15:10:00,25.41,25.44,25.32,25.33,272300.0,18.4053,18.4271,18.3402,18.3474,272300.0
2010-10-19 15:15:00,25.33,25.39,25.32,25.33,169800.0,18.3474,18.3909,18.3402,18.3474,169800.0
2010-10-19 15:20:00,25.34,25.41,25.31,25.34,159400.0,18.3546,18.4053,18.3329,18.3546,159400.0
2010-10-19 15:25:00,25.33,25.36,25.21,25.22,360500.0,18.3474,18.3691,18.2605,18.2677,360500.0
2010-10-19 15:30:00,25.22,25.29,25.2,25.27,305300.0,18.2677,18.3184,18.2532,18.3039,305300.0
2010-10-19 15:35:00,25.26,25.34,25.26,25.33,296100.0,18.2967,18.3546,18.2967,18.3474,296100.0
2010-10-19 15:40:00,25.33,25.34,25.26,25.27,271800.0,18.3474,18.3546,18.2967,18.3039,271800.0
2010-10-19 15:45:00,25.27,25.4,25.25,25.36,505400.0,18.3039,18.3981,18.2895,18.3691,505400.0
2010-10-19 15:50:00,25.37,25.45,25.35,25.43,505900.0,18.3764,18.4343,18.3619,18.4198,505900.0
2010-10-19 15:55:00,25.43,25.48,25.33,25.36,1093300.0,18.4198,18.4561,18.3474,18.3691,1093300.0
2010-10-20 09:30:00,25.0,25.0,24.55,24.55,1084900.0,18.1084,18.1084,17.7824,17.7824,1084900.0
2010-10-20 09:35:00,24.56,24.79,24.51,24.56,1399700.0,17.7897,17.9563,17.7534,17.7897,1399700.0
2010-10-20 09:40:00,24.57,24.76,24.42,24.75,1190400.0,17.7969,17.9345,17.6883,17.9273,1190400.0
2010-10-20 09:45:00,24.76,24.9,24.65,24.77,1144500.0,17.9345,18.0359,17.8549,17.9418,1144500.0
2010-10-20 09:50:00,24.77,24.84,24.64,24.66,972800.0,17.9418,17.9925,17.8476,17.8621,972800.0
2010-10-20 09:55:00,24.66,24.71,24.48,24.52,776900.0,17.8621,17.8983,17.7317,17.7607,776900.0
2010-10-20 10:00:00,24.52,24.61,24.27,24.33,1092800.0,17.7607,17.8259,17.5796,17.6231,1092800.0
2010-10-20 10:05:00,24.33,24.59,24.33,24.4,1122800.0,17.6231,17.8114,17.6231,17.6738,1122800.0
2010-10-20 10:10:00,24.4,24.54,24.34,24.36,774700.0,17.6738,17.7752,17.6303,17.6448,774700.0
2010-10-20 10:15:00,24.36,24.39,24.3,24.34,684000.0,17.6448,17.6665,17.6013,17.6303,684000.0
2010-10-20 10:20:00,24.34,24.38,24.26,24.3,504000.0,17.6303,17.6593,17.5724,17.6013,504000.0
2010-10-20 10:25:00,24.3,24.34,24.28,24.33,581300.0,17.6013,17.6303,17.5869,17.6231,581300.0
2010-10-20 10:30:00,24.33,24.65,24.33,24.41,1047100.0,17.6231,17.8549,17.6231,17.681,1047100.0
2010-10-20 10:35:00,24.42,24.53,24.42,24.51,538100.0,17.6883,17.7679,17.6883,17.7534,538100.0
2010-10-20 10:40:00,24.52,24.69,24.49,24.57,536400.0,17.7607,17.8838,17.739,17.7969,536400.0
2010-10-20 10:45:00,24.57,24.84,24.57,24.8,1001700.0,17.7969,17.9925,17.7969,17.9635,1001700.0
2010-10-20 10:50:00,24.79,24.84,24.57,24.59,383600.0,17.9563,17.9925,17.7969,17.8114,383600.0
2010-10-20 10:55:00,24.59,24.64,24.5,24.56,325500.0,17.8114,17.8476,17.7462,17.7897,325500.0
2010-10-20 11:00:00,24.56,24.6,24.5,24.52,346700.0,17.7897,17.8186,17.7462,17.7607,346700.0
2010-10-20 11:05:00,24.52,24.56,24.41,24.55,738900.0,17.7607,17.7897,17.681,17.7824,738900.0
2010-10-20 11:10:00,24.55,24.66,24.48,24.63,505600.0,17.7824,17.8621,17.7317,17.8404,505600.0
2010-10-20 11:15:00,24.63,24.84,24.59,24.82,627100.0,17.8404,17.9925,17.8114,17.978,627100.0
2010-10-20 11:20:00,24.81,24.85,24.71,24.8,448800.0,17.9707,17.9997,17.8983,17.9635,448800.0
2010-10-20 11:25:00,24.8,24.97,24.8,24.93,1003700.0,17.9635,18.0866,17.9635,18.0577,1003700.0
2010-10-20 11:30:00,24.93,24.94,24.81,24.9,759100.0,18.0577,18.0649,17.9707,18.0359,759100.0
2010-10-20 11:35:00,24.9,24.93,24.89,24.91,416100.0,18.0359,18.0577,18.0287,18.0432,416100.0
2010-10-20 11:40:00,24.91,24.95,24.89,24.94,433100.0,18.0432,18.0722,18.0287,18.0649,433100.0
2010-10-20 11:45:00,24.93,25.09,24.92,25.09,504800.0,18.0577,18.1736,18.0504,18.1736,504800.0
2010-10-20 11:50:00,25.09,25.17,25.08,25.11,499600.0,18.1736,18.2315,18.1663,18.188,499600.0
2010-10-20 11:55:00,25.11,25.18,25.03,25.05,246500.0,18.188,18.2388,18.1301,18.1446,246500.0
2010-10-20 12:00:00,25.04,25.13,25.0,25.1,447200.0,18.1373,18.2025,18.1084,18.1808,447200.0
2010-10-20 12:05:00,25.09,25.12,25.05,25.09,210400.0,18.1736,18.1953,18.1446,18.1736,210400.0
2010-10-20 12:10:00,25.09,25.14,25.04,25.04,186800.0,18.1736,18.2098,18.1373,18.1373,186800.0
2010-10-20 12:15:00,25.04,25.18,25.04,25.14,293800.0,18.1373,18.2388,18.1373,18.2098,293800.0
2010-10-20 12:20:00,25.14,25.29,25.14,25.28,426600.0,18.2098,18.3184,18.2098,18.3112,426600.0
2010-10-20 12:25:00,25.27,25.38,25.27,25.35,758700.0,18.3039,18.3836,18.3039,18.3619,758700.0
2010-10-20 12:30:00,25.36,25.5,25.33,25.5,671700.0,18.3691,18.4705,18.3474,18.4705,671700.0
2010-10-20 12:35:00,25.5,25.65,25.47,25.61,950200.0,18.4705,18.5792,18.4488,18.5502,950200.0
2010-10-20 12:40:00,25.61,25.64,25.55,25.6,658200.0,18.5502,18.5719,18.5068,18.543,658200.0
2010-10-20 12:45:00,25.6,25.67,25.51,25.53,587000.0,18.543,18.5937,18.4778,18.4923,587000.0
2010-10-20 12:50:00,25.51,25.67,25.51,25.61,423900.0,18.4778,18.5937,18.4778,18.5502,423900.0
2010-10-20 12:55:00,25.64,25.64,25.49,25.56,480700.0,18.5719,18.5719,18.4633,18.514,480700.0
2010-10-20 13:00:00,25.57,25.61,25.49,25.5,357100.0,18.5212,18.5502,18.4633,18.4705,357100.0
2010-10-20 13:05:00,25.5,25.59,25.5,25.54,187400.0,18.4705,18.5357,18.4705,18.4995,187400.0
2010-10-20 13:10:00,25.53,25.54,25.42,25.5,324600.0,18.4923,18.4995,18.4126,18.4705,324600.0
2010-10-20 13:15:00,25.5,25.53,25.38,25.39,249300.0,18.4705,18.4923,18.3836,18.3909,249300.0
2010-10-20 13:20:00,25.38,25.55,25.38,25.54,338800.0,18.3836,18.5068,18.3836,18.4995,338800.0
2010-10-20 13:25:00,25.53,25.67,25.52,25.67,387900.0,18.4923,18.5937,18.485,18.5937,387900.0
2010-10-20 13:30:00,25.67,25.75,25.61,25.72,367200.0,18.5937,18.6516,18.5502,18.6299,367200.0
2010-10-20 13:35:00,25.72,25.75,25.6,25.65,210600.0,18.6299,18.6516,18.543,18.5792,210600.0
2010-10-20 13:40:00,25.65,25.69,25.53,25.54,193000.0,18.5792,18.6082,18.4923,18.4995,193000.0
2010-10-20 13:45:00,25.53,25.54,25.44,25.46,304300.0,18.4923,18.4995,18.4271,18.4416,304300.0
2010-10-20 13:50:00,25.45,25.48,25.36,25.39,228100.0,18.4343,18.4561,18.3691,18.3909,228100.0
2010-10-20 13:55:00,25.39,25.47,25.37,25.37,231100.0,18.3909,18.4488,18.3764,18.3764,231100.0
2010-10-20 14:00:00,25.37,25.4,25.26,25.28,506100.0,18.3764,18.3981,18.2967,18.3112,506100.0
2010-10-20 14:05:00,25.29,25.32,25.23,25.27,508800.0,18.3184,18.3402,18.275,18.3039,508800.0
2010-10-20 14:10:00,25.26,25.31,25.22,25.25,285700.0,18.2967,18.3329,18.2677,18.2895,285700.0
2010-10-20 14:15:00,25.25,25.34,25.24,25.34,240800.0,18.2895,18.3546,18.2822,18.3546,240800.0
2010-10-20 14:20:00,25.34,25.38,25.31,25.33,167300.0,18.3546,18.3836,18.3329,18.3474,167300.0
2010-10-20 14:25:00,25.33,25.38,25.28,25.36,78000.0,18.3474,18.3836,18.3112,18.3691,78000.0
2010-10-20 14:30:00,25.36,25.39,25.33,25.38,180400.0,18.3691,18.3909,18.3474,18.3836,180400.0
2010-10-20 14:35:00,25.37,25.44,25.36,25.37,219200.0,18.3764,18.4271,18.3691,18.3764,219200.0
2010-10-20 14:40:00,25.37,25.38,25.23,25.25,186600.0,18.3764,18.3836,18.275,18.2895,186600.0
2010-10-20 14:45:00,25.26,25.29,25.23,25.25,414300.0,18.2967,18.3184,18.275,18.2895,414300.0
2010-10-20 14:50:00,25.25,25.29,25.24,25.28,314100.0,18.2895,18.3184,18.2822,18.3112,314100.0
2010-10-20 14:55:00,25.29,25.3,25.25,25.27,300000.0,18.3184,18.3257,18.2895,18.3039,300000.0
2010-10-20 15:00:00,25.27,25.31,25.26,25.31,436000.0,18.3039,18.3329,18.2967,18.3329,436000.0
2010-10-20 15:05:00,25.3,25.34,25.29,25.32,399400.0,18.3257,18.3546,18.3184,18.3402,399400.0
2010-10-20 15:10:00,25.33,25.34,25.29,25.33,113700.0,18.3474,18.3546,18.3184,18.3474,113700.0
2010-10-20 15:15:00,25.34,25.42,25.33,25.4,192600.0,18.3546,18.4126,18.3474,18.3981,192600.0
2010-10-20 15:20:00,25.41,25.45,25.4,25.41,243800.0,18.4053,18.4343,18.3981,18.4053,243800.0
2010-10-20 15:25:00,25.42,25.44,25.4,25.43,465400.0,18.4126,18.4271,18.3981,18.4198,465400.0
2010-10-20 15:30:00,25.43,25.45,25.39,25.42,388000.0,18.4198,18.4343,18.3909,18.4126,388000.0
2010-10-20 15:35:00,25.42,25.44,25.39,25.4,539100.0,18.4126,18.4271,18.3909,18.3981,539100.0
2010-10-20 15:40:00,25.4,25.44,25.39,25.42,369400.0,18.3981,18.4271,18.3909,18.4126,369400.0
2010-10-20 15:45:00,25.43,25.47,25.42,25.42,357200.0,18.4198,18.4488,18.4126,18.4126,357200.0
2010-10-20 15:50:00,25.42,25.45,25.24,25.25,702200.0,18.4126,18.4343,18.2822,18.2895,702200.0
2010-10-20 15:55:00,25.26,25.4,25.25,25.36,660000.0,18.2967,18.3981,18.2895,18.3691,660000.0
2010-10-21 09:30:00,25.16,25.18,24.91,25.0,798600.0,18.2243,18.2388,18.0432,18.1084,798600.0
2010-10-21 09:35:00,25.0,25.02,24.85,24.93,630500.0,18.1084,18.1229,17.9997,18.0577,630500.0
2010-10-21 09:40:00,24.92,24.94,24.88,24.92,457300.0,18.0504,18.0649,18.0215,18.0504,457300.0
2010-10-21 09:45:00,24.92,24.95,24.88,24.9,312200.0,18.0504,18.0722,18.0215,18.0359,312200.0
2010-10-21 09:50:00,24.9,24.94,24.9,24.91,321500.0,18.0359,18.0649,18.0359,18.0432,321500.0
2010-10-21 09:55:00,24.92,24.93,24.88,24.9,209100.0,18.0504,18.0577,18.0215,18.0359,209100.0
2010-10-21 10:00:00,24.9,24.91,24.73,24.74,761400.0,18.0359,18.0432,17.9128,17.92,761400.0
2010-10-21 10:05:00,24.74,24.89,24.7,24.86,1022400.0,17.92,18.0287,17.8911,18.007,1022400.0
2010-10-21 10:10:00,24.85,24.95,24.85,24.88,376100.0,17.9997,18.0722,17.9997,18.0215,376100.0
2010-10-21 10:15:00,24.88,24.93,24.85,24.93,287800.0,18.0215,18.0577,17.9997,18.0577,287800.0
2010-10-21 10:20:00,24.93,25.11,24.9,25.1,500200.0,18.0577,18.188,18.0359,18.1808,500200.0
2010-10-21 10:25:00,25.1,25.2,25.04,25.08,397100.0,18.1808,18.2532,18.1373,18.1663,397100.0
2010-10-21 10:30:00,25.08,25.14,25.05,25.06,222200.0,18.1663,18.2098,18.1446,18.1518,222200.0
2010-10-21 10:35:00,25.07,25.11,25.05,25.08,213700.0,18.1591,18.188,18.1446,18.1663,213700.0
2010-10-21 10:40:00,25.08,25.14,25.08,25.11,183000.0,18.1663,18.2098,18.1663,18.188,183000.0
2010-10-21 10:45:00,25.11,25.11,25.0,25.0,275700.0,18.188,18.188,18.1084,18.1084,275700.0
2010-10-21 10:50:00,25.0,25.06,25.0,25.05,180400.0,18.1084,18.1518,18.1084,18.1446,180400.0
2010-10-21 10:55:00,25.04,25.11,25.0,25.11,257800.0,18.1373,18.188,18.1084,18.188,257800.0
2010-10-21 11:00:00,25.11,25.16,25.08,25.12,266200.0,18.188,18.2243,18.1663,18.1953,266200.0
2010-10-21 11:05:00,25.13,25.16,25.1,25.11,222100.0,18.2025,18.2243,18.1808,18.188,222100.0
2010-10-21 11:10:00,25.11,25.13,25.05,25.09,313000.0,18.188,18.2025,18.1446,18.1736,313000.0
2010-10-21 11:15:00,25.09,25.1,25.0,25.02,355900.0,18.1736,18.1808,18.1084,18.1229,355900.0
2010-10-21 11:20:00,25.02,25.06,24.92,24.94,449500.0,18.1229,18.1518,18.0504,18.0649,449500.0
2010-10-21 11:25:00,24.94,25.0,24.91,24.97,356700.0,18.0649,18.1084,18.0432,18.0866,356700.0
2010-10-21 11:30:00,24.97,25.02,24.93,24.94,271700.0,18.0866,18.1229,18.0577,18.0649,271700.0
2010-10-21 11:35:00,24.94,24.94,24.81,24.87,349500.0,18.0649,18.0649,17.9707,18.0142,349500.0
2010-10-21 11:40:00,24.87,24.91,24.8,24.88,240200.0,18.0142,18.0432,17.9635,18.0215,240200.0
2010-10-21 11:45:00,24.89,24.97,24.88,24.94,90800.0,18.0287,18.0866,18.0215,18.0649,90800.0
2010-10-21 11:50:00,24.94,24.94,24.8,24.83,289000.0,18.0649,18.0649,17.9635,17.9852,289000.0
2010-10-21 11:55:00,24.83,24.93,24.83,24.91,165000.0,17.9852,18.0577,17.9852,18.0432,165000.0
2010-10-21 12:00:00,24.91,24.94,24.89,24.94,236600.0,18.0432,18.0649,18.0287,18.0649,236600.0
2010-10-21 12:05:00,24.93,24.97,24.93,24.97,133600.0,18.0577,18.0866,18.0577,18.0866,133600.0
2010-10-21 12:10:00,24.97,25.02,24.9,24.93,159600.0,18.0866,18.1229,18.0359,18.0577,159600.0
2010-10-21 12:15:00,24.94,24.98,24.93,24.98,88500.0,18.0649,18.0939,18.0577,18.0939,88500.0
2010-10-21 12:20:00,24.98,24.98,24.88,24.93,118300.0,18.0939,18.0939,18.0215,18.0577,118300.0
2010-10-21 12:25:00,24.92,24.92,24.83,24.83,91300.0,18.0504,18.0504,17.9852,17.9852,91300.0
2010-10-21 12:30:00,24.84,24.84,24.76,24.76,194100.0,17.9925,17.9925,17.9345,17.9345,194100.0
2010-10-21 12:35:00,24.75,24.76,24.7,24.72,137700.0,17.9273,17.9345,17.8911,17.9056,137700.0
2010-10-21 12:40:00,24.72,24.82,24.71,24.82,194400.0,17.9056,17.978,17.8983,17.978,194400.0
2010-10-21 12:45:00,24.81,24.84,24.77,24.82,233700.0,17.9707,17.9925,17.9418,17.978,233700.0
2010-10-21 12:50:00,24.82,24.86,24.8,24.84,100600.0,17.978,18.007,17.9635,17.9925,100600.0
2010-10-21 12:55:00,24.84,24.89,24.83,24.83,98700.0,17.9925,18.0287,17.9852,17.9852,98700.0
2010-10-21 13:00:00,24.84,24.91,24.83,24.91,229300.0,17.9925,18.0432,17.9852,18.0432,229300.0
2010-10-21 13:05:00,24.91,24.91,24.82,24.86,73300.0,18.0432,18.0432,17.978,18.007,73300.0
2010-10-21 13:10:00,24.87,24.92,24.87,24.89,67900.0,18.0142,18.0504,18.0142,18.0287,67900.0
2010-10-21 13:15:00,24.89,24.9,24.84,24.84,52300.0,18.0287,18.0359,17.9925,17.9925,52300.0
2010-10-21 13:20:00,24.84,24.84,24.76,24.78,131900.0,17.9925,17.9925,17.9345,17.949,131900.0
2010-10-21 13:25:00,24.78,24.83,24.76,24.83,45600.0,17.949,17.9852,17.9345,17.9852,45600.0
2010-10-21 13:30:00,24.83,24.83,24.74,24.76,177400.0,17.9852,17.9852,17.92,17.9345,177400.0
2010-10-21 13:35:00,24.76,24.79,24.74,24.77,165700.0,17.9345,17.9563,17.92,17.9418,165700.0
2010-10-21 13:40:00,24.76,24.81,24.73,24.76,109500.0,17.9345,17.9707,17.9128,17.9345,109500.0
2010-10-21 13:45:00,24.75,24.75,24.68,24.74,377500.0,17.9273,17.9273,17.8766,17.92,377500.0
2010-10-21 13:50:00,24.74,24.76,24.65,24.67,303600.0,17.92,17.9345,17.8549,17.8693,303600.0
2010-10-21 13:55:00,24.66,24.7,24.64,24.66,239100.0,17.8621,17.8911,17.8476,17.8621,239100.0
2010-10-21 14:00:00,24.66,24.7,24.63,24.66,177200.0,17.8621,17.8911,17.8404,17.8621,177200.0
2010-10-21 14:05:00,24.67,24.68,24.62,24.63,109200.0,17.8693,17.8766,17.8331,17.8404,109200.0
2010-10-21 14:10:00,24.62,24.68,24.62,24.67,147400.0,17.8331,17.8766,17.8331,17.8693,147400.0
2010-10-21 14:15:00,24.67,24.74,24.64,24.73,102300.0,17.8693,17.92,17.8476,17.9128,102300.0
2010-10-21 14:20:00,24.73,24.74,24.64,24.65,120200.0,17.9128,17.92,17.8476,17.8549,120200.0
2010-10-21 14:25:00,24.65,24.68,24.63,24.68,133900.0,17.8549,17.8766,17.8404,17.8766,133900.0
2010-10-21 14:30:00,24.68,24.76,24.68,24.71,217600.0,17.8766,17.9345,17.8766,17.8983,217600.0
2010-10-21 14:35:00,24.71,24.74,24.68,24.68,51600.0,17.8983,17.92,17.8766,17.8766,51600.0
2010-10-21 14:40:00,24.68,24.7,24.66,24.67,71300.0,17.8766,17.8911,17.8621,17.8693,71300.0
2010-10-21 14:45:00,24.68,24.69,24.61,24.61,134000.0,17.8766,17.8838,17.8259,17.8259,134000.0
2010-10-21 14:50:00,24.61,24.67,24.61,24.64,190900.0,17.8259,17.8693,17.8259,17.8476,190900.0
2010-10-21 14:55:00,24.64,24.66,24.6,24.6,183100.0,17.8476,17.8621,17.8186,17.8186,183100.0
2010-10-21 15:00:00,24.61,24.61,24.6,24.6,209600.0,17.8259,17.8259,17.8186,17.8186,209600.0
2010-10-21 15:05:00,24.61,24.61,24.5,24.53,644800.0,17.8259,17.8259,17.7462,17.7679,644800.0
2010-10-21 15:10:00,24.53,24.6,24.51,24.6,480000.0,17.7679,17.8186,17.7534,17.8186,480000.0
2010-10-21 15:15:00,24.6,24.71,24.6,24.7,280700.0,17.8186,17.8983,17.8186,17.8911,280700.0
2010-10-21 15:20:00,24.7,24.76,24.7,24.76,311200.0,17.8911,17.9345,17.8911,17.9345,311200.0
2010-10-21 15:25:00,24.75,24.77,24.68,24.71,269700.0,17.9273,17.9418,17.8766,17.8983,269700.0
2010-10-21 15:30:00,24.71,24.75,24.7,24.71,499200.0,17.8983,17.9273,17.8911,17.8983,499200.0
2010-10-21 15:35:00,24.71,24.72,24.64,24.64,300900.0,17.8983,17.9056,17.8476,17.8476,300900.0
2010-10-21 15:40:00,24.65,24.65,24.59,24.63,466900.0,17.8549,17.8549,17.8114,17.8404,466900.0
2010-10-21 15:45:00,24.64,24.64,24.55,24.57,525500.0,17.8476,17.8476,17.7824,17.7969,525500.0
2010-10-21 15:50:00,24.57,24.6,24.54,24.59,672700.0,17.7969,17.8186,17.7752,17.8114,672700.0
2010-10-21 15:55:00,24.58,24.63,24.58,24.6,1048700.0,17.8042,17.8404,17.8042,17.8186,1048700.0
2010-10-22 09:30:00,24.61,24.63,24.33,24.33,671600.0,17.8259,17.8404,17.6231,17.6231,671600.0
2010-10-22 09:35:00,24.33,24.45,24.32,24.43,409600.0,17.6231,17.71,17.6158,17.6955,409600.0
2010-10-22 09:40:00,24.43,24.67,24.42,24.67,356900.0,17.6955,17.8693,17.6883,17.8693,356900.0
2010-10-22 09:45:00,24.67,24.68,24.58,24.58,149100.0,17.8693,17.8766,17.8042,17.8042,149100.0
2010-10-22 09:50:00,24.58,24.69,24.56,24.66,334900.0,17.8042,17.8838,17.7897,17.8621,334900.0
2010-10-22 09:55:00,24.65,24.75,24.65,24.71,174900.0,17.8549,17.9273,17.8549,17.8983,174900.0
2010-10-22 10:00:00,24.7,24.75,24.64,24.75,174500.0,17.8911,17.9273,17.8476,17.9273,174500.0
2010-10-22 10:05:00,24.74,24.8,24.74,24.79,146900.0,17.92,17.9635,17.92,17.9563,146900.0
2010-10-22 10:10:00,24.78,24.79,24.69,24.71,154700.0,17.949,17.9563,17.8838,17.8983,154700.0
2010-10-22 10:15:00,24.7,24.79,24.66,24.79,172900.0,17.8911,17.9563,17.8621,17.9563,172900.0
2010-10-22 10:20:00,24.79,24.79,24.71,24.73,100000.0,17.9563,17.9563,17.8983,17.9128,100000.0
2010-10-22 10:25:00,24.72,24.84,24.72,24.84,159600.0,17.9056,17.9925,17.9056,17.9925,159600.0
2010-10-22 10:30:00,24.84,24.88,24.81,24.87,165600.0,17.9925,18.0215,17.9707,18.0142,165600.0
2010-10-22 10:35:00,24.87,24.89,24.83,24.84,153500.0,18.0142,18.0287,17.9852,17.9925,153500.0
2010-10-22 10:40:00,24.83,24.83,24.73,24.74,212900.0,17.9852,17.9852,17.9128,17.92,212900.0
2010-10-22 10:45:00,24.74,24.74,24.72,24.74,66300.0,17.92,17.92,17.9056,17.92,66300.0
2010-10-22 10:50:00,24.73,24.79,24.73,24.78,66500.0,17.9128,17.9563,17.9128,17.949,66500.0
2010-10-22 10:55:00,24.78,24.81,24.76,24.76,103700.0,17.949,17.9707,17.9345,17.9345,103700.0
2010-10-22 11:00:00,24.76,24.77,24.73,24.75,125900.0,17.9345,17.9418,17.9128,17.9273,125900.0
2010-10-22 11:05:00,24.75,24.75,24.71,24.72,150800.0,17.9273,17.9273,17.8983,17.9056,150800.0
2010-10-22 11:10:00,24.72,24.73,24.71,24.72,33000.0,17.9056,17.9128,17.8983,17.9056,33000.0
2010-10-22 11:15:00,24.72,24.77,24.7,24.77,124000.0,17.9056,17.9418,17.8911,17.9418,124000.0
2010-10-22 11:20:00,24.77,24.77,24.63,24.63,150300.0,17.9418,17.9418,17.8404,17.8404,150300.0
2010-10-22 11:25:00,24.64,24.65,24.59,24.6,163400.0,17.8476,17.8549,17.8114,17.8186,163400.0
2010-10-22 11:30:00,24.6,24.61,24.57,24.57,157600.0,17.8186,17.8259,17.7969,17.7969,157600.0
2010-10-22 11:35:00,24.56,24.61,24.56,24.61,83600.0,17.7897,17.8259,17.7897,17.8259,83600.0
2010-10-22 11:40:00,24.61,24.7,24.61,24.67,200500.0,17.8259,17.8911,17.8259,17.8693,200500.0
2010-10-22 11:45:00,24.67,24.68,24.6,24.6,53300.0,17.8693,17.8766,17.8186,17.8186,53300.0
2010-10-22 11:50:00,24.59,24.63,24.57,24.57,71100.0,17.8114,17.8404,17.7969,17.7969,71100.0
2010-10-22 11:55:00,24.58,24.63,24.58,24.59,54700.0,17.8042,17.8404,17.8042,17.8114,54700.0
2010-10-22 12:00:00,24.58,24.6,24.57,24.57,41800.0,17.8042,17.8186,17.7969,17.7969,41800.0
2010-10-22 12:05:00,24.57,24.57,24.54,24.56,88700.0,17.7969,17.7969,17.7752,17.7897,88700.0
2010-10-22 12:10:00,24.56,24.56,24.51,24.51,112800.0,17.7897,17.7897,17.7534,17.7534,112800.0
2010-10-22 12:15:00,24.51,24.53,24.5,24.52,168400.0,17.7534,17.7679,17.7462,17.7607,168400.0
2010-10-22 12:20:00,24.52,24.63,24.51,24.63,195900.0,17.7607,17.8404,17.7534,17.8404,195900.0
2010-10-22 12:25:00,24.63,24.68,24.62,24.65,63400.0,17.8404,17.8766,17.8331,17.8549,63400.0
2010-10-22 12:30:00,24.65,24.66,24.62,24.63,68300.0,17.8549,17.8621,17.8331,17.8404,68300.0
2010-10-22 12:35:00,24.64,24.67,24.64,24.65,87700.0,17.8476,17.8693,17.8476,17.8549,87700.0
2010-10-22 12:40:00,24.66,24.66,24.64,24.65,58100.0,17.8621,17.8621,17.8476,17.8549,58100.0
2010-10-22 12:45:00,24.66,24.66,24.61,24.62,58100.0,17.8621,17.8621,17.8259,17.8331,58100.0
2010-10-22 12:50:00,24.63,24.68,24.62,24.66,84700.0,17.8404,17.8766,17.8331,17.8621,84700.0
2010-10-22 12:55:00,24.66,24.67,24.64,24.67,82700.0,17.8621,17.8693,17.8476,17.8693,82700.0
2010-10-22 13:00:00,24.67,24.67,24.63,24.63,47800.0,17.8693,17.8693,17.8404,17.8404,47800.0
2010-10-22 13:05:00,24.63,24.63,24.6,24.63,64800.0,17.8404,17.8404,17.8186,17.8404,64800.0
2010-10-22 13:10:00,24.63,24.64,24.61,24.62,60200.0,17.8404,17.8476,17.8259,17.8331,60200.0
2010-10-22 13:15:00,24.63,24.63,24.6,24.6,154200.0,17.8404,17.8404,17.8186,17.8186,154200.0
2010-10-22 13:20:00,24.59,24.6,24.56,24.57,64500.0,17.8114,17.8186,17.7897,17.7969,64500.0
2010-10-22 13:25:00,24.57,24.59,24.55,24.55,53600.0,17.7969,17.8114,17.7824,17.7824,53600.0
2010-10-22 13:30:00,24.56,24.57,24.55,24.56,102700.0,17.7897,17.7969,17.7824,17.7897,102700.0
2010-10-22 13:35:00,24.56,24.58,24.55,24.56,96100.0,17.7897,17.8042,17.7824,17.7897,96100.0
2010-10-22 13:40:00,24.57,24.57,24.55,24.55,82400.0,17.7969,17.7969,17.7824,17.7824,82400.0
2010-10-22 13:45:00,24.55,24.56,24.55,24.55,15500.0,17.7824,17.7897,17.7824,17.7824,15500.0
2010-10-22 13:50:00,24.55,24.56,24.53,24.53,35900.0,17.7824,17.7897,17.7679,17.7679,35900.0
2010-10-22 13:55:00,24.54,24.54,24.51,24.52,75300.0,17.7752,17.7752,17.7534,17.7607,75300.0
2010-10-22 14:00:00,24.51,24.52,24.51,24.51,31800.0,17.7534,17.7607,17.7534,17.7534,31800.0
2010-10-22 14:05:00,24.51,24.53,24.51,24.53,103400.0,17.7534,17.7679,17.7534,17.7679,103400.0
2010-10-22 14:10:00,24.53,24.54,24.51,24.52,160800.0,17.7679,17.7752,17.7534,17.7607,160800.0
2010-10-22 14:15:00,24.51,24.53,24.51,24.52,93400.0,17.7534,17.7679,17.7534,17.7607,93400.0
2010-10-22 14:20:00,24.52,24.54,24.51,24.52,59400.0,17.7607,17.7752,17.7534,17.7607,59400.0
2010-10-22 14:25:00,24.52,24.55,24.51,24.54,89600.0,17.7607,17.7824,17.7534,17.7752,89600.0
2010-10-22 14:30:00,24.54,24.55,24.5,24.53,128000.0,17.7752,17.7824,17.7462,17.7679,128000.0
2010-10-22 14:35:00,24.53,24.54,24.51,24.54,45000.0,17.7679,17.7752,17.7534,17.7752,45000.0
2010-10-22 14:40:00,24.53,24.54,24.52,24.54,98900.0,17.7679,17.7752,17.7607,17.7752,98900.0
2010-10-22 14:45:00,24.53,24.57,24.53,24.54,150500.0,17.7679,17.7969,17.7679,17.7752,150500.0
2010-10-22 14:50:00,24.55,24.55,24.5,24.51,105300.0,17.7824,17.7824,17.7462,17.7534,105300.0
2010-10-22 14:55:00,24.5,24.51,24.46,24.48,193300.0,17.7462,17.7534,17.7172,17.7317,193300.0
2010-10-22 15:00:00,24.48,24.51,24.46,24.51,51500.0,17.7317,17.7534,17.7172,17.7534,51500.0
2010-10-22 15:05:00,24.5,24.56,24.49,24.53,93900.0,17.7462,17.7897,17.739,17.7679,93900.0
2010-10-22 15:10:00,24.53,24.56,24.53,24.55,135300.0,17.7679,17.7897,17.7679,17.7824,135300.0
2010-10-22 15:15:00,24.54,24.57,24.5,24.52,200600.0,17.7752,17.7969,17.7462,17.7607,200600.0
2010-10-22 15:20:00,24.52,24.56,24.52,24.52,167000.0,17.7607,17.7897,17.7607,17.7607,167000.0
2010-10-22 15:25:00,24.52,24.55,24.51,24.54,160700.0,17.7607,17.7824,17.7534,17.7752,160700.0
2010-10-22 15:30:00,24.55,24.55,24.53,24.54,81600.0,17.7824,17.7824,17.7679,17.7752,81600.0
2010-10-22 15:35:00,24.54,24.55,24.52,24.53,171200.0,17.7752,17.7824,17.7607,17.7679,171200.0
2010-10-22 15:40:00,24.53,24.55,24.53,24.53,128000.0,17.7679,17.7824,17.7679,17.7679,128000.0
2010-10-22 15:45:00,24.53,24.57,24.53,24.55,251100.0,17.7679,17.7969,17.7679,17.7824,251100.0
2010-10-22 15:50:00,24.55,24.57,24.54,24.57,234000.0,17.7824,17.7969,17.7752,17.7969,234000.0
2010-10-22 15:55:00,24.56,24.57,24.5,24.51,851600.0,17.7897,17.7969,17.7462,17.7534,851600.0
2010-10-25 09:30:00,24.69,24.79,24.53,24.61,295900.0,17.8838,17.9563,17.7679,17.8259,295900.0
2010-10-25 09:35:00,24.61,24.66,24.5,24.63,316500.0,17.8259,17.8621,17.7462,17.8404,316500.0
2010-10-25 09:40:00,24.63,24.66,24.53,24.64,179800.0,17.8404,17.8621,17.7679,17.8476,179800.0
2010-10-25 09:45:00,24.65,24.65,24.59,24.63,64900.0,17.8549,17.8549,17.8114,17.8404,64900.0
2010-10-25 09:50:00,24.62,24.69,24.6,24.68,135300.0,17.8331,17.8838,17.8186,17.8766,135300.0
2010-10-25 09:55:00,24.68,24.74,24.68,24.72,160500.0,17.8766,17.92,17.8766,17.9056,160500.0
2010-10-25 10:00:00,24.72,24.75,24.61,24.62,155100.0,17.9056,17.9273,17.8259,17.8331,155100.0
2010-10-25 10:05:00,24.62,24.72,24.62,24.68,141300.0,17.8331,17.9056,17.8331,17.8766,141300.0
2010-10-25 10:10:00,24.68,24.74,24.66,24.72,117200.0,17.8766,17.92,17.8621,17.9056,117200.0
2010-10-25 10:15:00,24.73,24.77,24.72,24.75,158200.0,17.9128,17.9418,17.9056,17.9273,158200.0
2010-10-25 10:20:00,24.75,24.76,24.72,24.73,70500.0,17.9273,17.9345,17.9056,17.9128,70500.0
2010-10-25 10:25:00,24.72,24.73,24.68,24.68,99800.0,17.9056,17.9128,17.8766,17.8766,99800.0
2010-10-25 10:30:00,24.68,24.7,24.56,24.56,265300.0,17.8766,17.8911,17.7897,17.7897,265300.0
2010-10-25 10:35:00,24.57,24.6,24.54,24.57,237800.0,17.7969,17.8186,17.7752,17.7969,237800.0
2010-10-25 10:40:00,24.58,24.59,24.52,24.58,129900.0,17.8042,17.8114,17.7607,17.8042,129900.0
2010-10-25 10:45:00,24.58,24.59,24.54,24.56,78300.0,17.8042,17.8114,17.7752,17.7897,78300.0
2010-10-25 10:50:00,24.56,24.57,24.5,24.52,129200.0,17.7897,17.7969,17.7462,17.7607,129200.0
2010-10-25 10:55:00,24.52,24.54,24.5,24.51,137400.0,17.7607,17.7752,17.7462,17.7534,137400.0
2010-10-25 11:00:00,24.52,24.55,24.46,24.49,125600.0,17.7607,17.7824,17.7172,17.739,125600.0
2010-10-25 11:05:00,24.48,24.49,24.46,24.47,81300.0,17.7317,17.739,17.7172,17.7245,81300.0
2010-10-25 11:10:00,24.47,24.51,24.46,24.5,82200.0,17.7245,17.7534,17.7172,17.7462,82200.0
2010-10-25 11:15:00,24.49,24.52,24.46,24.5,201100.0,17.739,17.7607,17.7172,17.7462,201100.0
2010-10-25 11:20:00,24.5,24.53,24.5,24.53,60700.0,17.7462,17.7679,17.7462,17.7679,60700.0
2010-10-25 11:25:00,24.52,24.52,24.49,24.51,79000.0,17.7607,17.7607,17.739,17.7534,79000.0
2010-10-25 11:30:00,24.51,24.58,24.5,24.56,128700.0,17.7534,17.8042,17.7462,17.7897,128700.0
2010-10-25 11:35:00,24.57,24.57,24.47,24.47,71800.0,17.7969,17.7969,17.7245,17.7245,71800.0
2010-10-25 11:40:00,24.48,24.51,24.45,24.48,188300.0,17.7317,17.7534,17.71,17.7317,188300.0
2010-10-25 11:45:00,24.48,24.53,24.48,24.52,67300.0,17.7317,17.7679,17.7317,17.7607,67300.0
2010-10-25 11:50:00,24.52,24.53,24.46,24.47,41700.0,17.7607,17.7679,17.7172,17.7245,41700.0
2010-10-25 11:55:00,24.47,24.49,24.46,24.48,43600.0,17.7245,17.739,17.7172,17.7317,43600.0
2010-10-25 12:00:00,24.48,24.49,24.47,24.49,20000.0,17.7317,17.739,17.7245,17.739,20000.0
2010-10-25 12:05:00,24.49,24.49,24.45,24.49,67800.0,17.739,17.739,17.71,17.739,67800.0
2010-10-25 12:10:00,24.48,24.52,24.48,24.52,74000.0,17.7317,17.7607,17.7317,17.7607,74000.0
2010-10-25 12:15:00,24.52,24.55,24.47,24.47,108300.0,17.7607,17.7824,17.7245,17.7245,108300.0
2010-10-25 12:20:00,24.47,24.5,24.45,24.47,99000.0,17.7245,17.7462,17.71,17.7245,99000.0
2010-10-25 12:25:00,24.47,24.5,24.45,24.49,47800.0,17.7245,17.7462,17.71,17.739,47800.0
2010-10-25 12:30:00,24.49,24.51,24.45,24.45,120300.0,17.739,17.7534,17.71,17.71,120300.0
2010-10-25 12:35:00,24.46,24.49,24.45,24.49,54400.0,17.7172,17.739,17.71,17.739,54400.0
2010-10-25 12:40:00,24.49,24.51,24.48,24.49,85300.0,17.739,17.7534,17.7317,17.739,85300.0
2010-10-25 12:45:00,24.49,24.5,24.45,24.45,54200.0,17.739,17.7462,17.71,17.71,54200.0
2010-10-25 12:50:00,24.46,24.47,24.45,24.46,24000.0,17.7172,17.7245,17.71,17.7172,24000.0
2010-10-25 12:55:00,24.46,24.47,24.41,24.42,130600.0,17.7172,17.7245,17.681,17.6883,130600.0
2010-10-25 13:00:00,24.42,24.45,24.41,24.44,116700.0,17.6883,17.71,17.681,17.7027,116700.0
2010-10-25 13:05:00,24.43,24.46,24.42,24.46,54500.0,17.6955,17.7172,17.6883,17.7172,54500.0
2010-10-25 13:10:00,24.46,24.48,24.45,24.46,54000.0,17.7172,17.7317,17.71,17.7172,54000.0
2010-10-25 13:15:00,24.46,24.52,24.46,24.52,163900.0,17.7172,17.7607,17.7172,17.7607,163900.0
2010-10-25 13:20:00,24.52,24.55,24.49,24.52,101100.0,17.7607,17.7824,17.739,17.7607,101100.0
2010-10-25 13:25:00,24.51,24.55,24.5,24.55,75900.0,17.7534,17.7824,17.7462,17.7824,75900.0
2010-10-25 13:30:00,24.55,24.56,24.52,24.52,65300.0,17.7824,17.7897,17.7607,17.7607,65300.0
2010-10-25 13:35:00,24.52,24.53,24.49,24.49,118300.0,17.7607,17.7679,17.739,17.739,118300.0
2010-10-25 13:40:00,24.5,24.5,24.46,24.47,153700.0,17.7462,17.7462,17.7172,17.7245,153700.0
2010-10-25 13:45:00,24.47,24.49,24.47,24.49,90200.0,17.7245,17.739,17.7245,17.739,90200.0
2010-10-25 13:50:00,24.49,24.49,24.45,24.47,125300.0,17.739,17.739,17.71,17.7245,125300.0
2010-10-25 13:55:00,24.47,24.48,24.45,24.48,87900.0,17.7245,17.7317,17.71,17.7317,87900.0
2010-10-25 14:00:00,24.47,24.49,24.47,24.48,27000.0,17.7245,17.739,17.7245,17.7317,27000.0
2010-10-25 14:05:00,24.47,24.5,24.47,24.5,37200.0,17.7245,17.7462,17.7245,17.7462,37200.0
2010-10-25 14:10:00,24.5,24.51,24.44,24.44,116200.0,17.7462,17.7534,17.7027,17.7027,116200.0
2010-10-25 14:15:00,24.44,24.48,24.43,24.45,73500.0,17.7027,17.7317,17.6955,17.71,73500.0
2010-10-25 14:20:00,24.46,24.5,24.45,24.49,72500.0,17.7172,17.7462,17.71,17.739,72500.0
2010-10-25 14:25:00,24.48,24.49,24.45,24.46,116300.0,17.7317,17.739,17.71,17.7172,116300.0
2010-10-25 14:30:00,24.45,24.51,24.45,24.48,104000.0,17.71,17.7534,17.71,17.7317,104000.0
2010-10-25 14:35:00,24.47,24.47,24.42,24.45,85800.0,17.7245,17.7245,17.6883,17.71,85800.0
2010-10-25 14:40:00,24.45,24.45,24.41,24.43,106100.0,17.71,17.71,17.681,17.6955,106100.0
2010-10-25 14:45:00,24.44,24.45,24.41,24.42,175900.0,17.7027,17.71,17.681,17.6883,175900.0
2010-10-25 14:50:00,24.43,24.46,24.42,24.45,103500.0,17.6955,17.7172,17.6883,17.71,103500.0
2010-10-25 14:55:00,24.45,24.47,24.45,24.46,116400.0,17.71,17.7245,17.71,17.7172,116400.0
2010-10-25 15:00:00,24.47,24.52,24.46,24.51,252700.0,17.7245,17.7607,17.7172,17.7534,252700.0
2010-10-25 15:05:00,24.51,24.52,24.49,24.52,151300.0,17.7534,17.7607,17.739,17.7607,151300.0
2010-10-25 15:10:00,24.52,24.53,24.5,24.51,138900.0,17.7607,17.7679,17.7462,17.7534,138900.0
2010-10-25 15:15:00,24.5,24.52,24.5,24.5,141300.0,17.7462,17.7607,17.7462,17.7462,141300.0
2010-10-25 15:20:00,24.5,24.55,24.5,24.55,123700.0,17.7462,17.7824,17.7462,17.7824,123700.0
2010-10-25 15:25:00,24.55,24.57,24.54,24.55,226900.0,17.7824,17.7969,17.7752,17.7824,226900.0
2010-10-25 15:30:00,24.54,24.56,24.5,24.53,211200.0,17.7752,17.7897,17.7462,17.7679,211200.0
2010-10-25 15:35:00,24.52,24.55,24.48,24.48,250000.0,17.7607,17.7824,17.7317,17.7317,250000.0
2010-10-25 15:40:00,24.49,24.53,24.46,24.48,179100.0,17.739,17.7679,17.7172,17.7317,179100.0
2010-10-25 15:45:00,24.48,24.48,24.41,24.43,385700.0,17.7317,17.7317,17.681,17.6955,385700.0
2010-10-25 15:50:00,24.44,24.46,24.41,24.43,329200.0,17.7027,17.7172,17.681,17.6955,329200.0
2010-10-25 15:55:00,24.42,24.45,24.35,24.38,950700.0,17.6883,17.71,17.6376,17.6593,950700.0
2010-10-26 09:30:00,24.19,24.33,24.18,24.3,345300.0,17.5217,17.6231,17.5144,17.6013,345300.0
2010-10-26 09:35:00,24.31,24.38,24.2,24.38,250400.0,17.6086,17.6593,17.5289,17.6593,250400.0
2010-10-26 09:40:00,24.37,24.42,24.28,24.42,133500.0,17.652,17.6883,17.5869,17.6883,133500.0
2010-10-26 09:45:00,24.41,24.48,24.35,24.47,211300.0,17.681,17.7317,17.6376,17.7245,211300.0
2010-10-26 09:50:00,24.47,24.48,24.4,24.41,122400.0,17.7245,17.7317,17.6738,17.681,122400.0
2010-10-26 09:55:00,24.4,24.5,24.4,24.46,134400.0,17.6738,17.7462,17.6738,17.7172,134400.0
2010-10-26 10:00:00,24.45,24.58,24.45,24.53,201700.0,17.71,17.8042,17.71,17.7679,201700.0
2010-10-26 10:05:00,24.54,24.55,24.5,24.54,164500.0,17.7752,17.7824,17.7462,17.7752,164500.0
2010-10-26 10:10:00,24.54,24.55,24.5,24.53,97000.0,17.7752,17.7824,17.7462,17.7679,97000.0
2010-10-26 10:15:00,24.52,24.59,24.52,24.57,86000.0,17.7607,17.8114,17.7607,17.7969,86000.0
2010-10-26 10:20:00,24.57,24.59,24.53,24.53,109100.0,17.7969,17.8114,17.7679,17.7679,109100.0
2010-10-26 10:25:00,24.53,24.59,24.5,24.51,136200.0,17.7679,17.8114,17.7462,17.7534,136200.0
2010-10-26 10:30:00,24.5,24.55,24.5,24.51,206800.0,17.7462,17.7824,17.7462,17.7534,206800.0
2010-10-26 10:35:00,24.51,24.51,24.4,24.42,111900.0,17.7534,17.7534,17.6738,17.6883,111900.0
2010-10-26 10:40:00,24.41,24.43,24.38,24.39,145800.0,17.681,17.6955,17.6593,17.6665,145800.0
2010-10-26 10:45:00,24.39,24.4,24.38,24.4,106500.0,17.6665,17.6738,17.6593,17.6738,106500.0
2010-10-26 10:50:00,24.39,24.4,24.38,24.38,114500.0,17.6665,17.6738,17.6593,17.6593,114500.0
2010-10-26 10:55:00,24.38,24.42,24.36,24.41,100100.0,17.6593,17.6883,17.6448,17.681,100100.0
2010-10-26 11:00:00,24.41,24.44,24.3,24.3,295100.0,17.681,17.7027,17.6013,17.6013,295100.0
2010-10-26 11:05:00,24.3,24.31,24.24,24.26,193000.0,17.6013,17.6086,17.5579,17.5724,193000.0
2010-10-26 11:10:00,24.25,24.27,24.22,24.23,183600.0,17.5651,17.5796,17.5434,17.5506,183600.0
2010-10-26 11:15:00,24.24,24.29,24.24,24.29,116400.0,17.5579,17.5941,17.5579,17.5941,116400.0
2010-10-26 11:20:00,24.28,24.36,24.28,24.34,104100.0,17.5869,17.6448,17.5869,17.6303,104100.0
2010-10-26 11:25:00,24.34,24.35,24.29,24.3,149300.0,17.6303,17.6376,17.5941,17.6013,149300.0
2010-10-26 11:30:00,24.3,24.3,24.27,24.28,65600.0,17.6013,17.6013,17.5796,17.5869,65600.0
2010-10-26 11:35:00,24.27,24.28,24.23,24.25,74500.0,17.5796,17.5869,17.5506,17.5651,74500.0
2010-10-26 11:40:00,24.25,24.25,24.22,24.24,83300.0,17.5651,17.5651,17.5434,17.5579,83300.0
2010-10-26 11:45:00,24.24,24.28,24.23,24.23,104700.0,17.5579,17.5869,17.5506,17.5506,104700.0
2010-10-26 11:50:00,24.23,24.26,24.21,24.25,55600.0,17.5506,17.5724,17.5361,17.5651,55600.0
2010-10-26 11:55:00,24.25,24.26,24.21,24.25,81400.0,17.5651,17.5724,17.5361,17.5651,81400.0
2010-10-26 12:00:00,24.25,24.3,24.24,24.28,144600.0,17.5651,17.6013,17.5579,17.5869,144600.0
2010-10-26 12:05:00,24.28,24.29,24.26,24.29,64700.0,17.5869,17.5941,17.5724,17.5941,64700.0
2010-10-26 12:10:00,24.3,24.35,24.29,24.35,70100.0,17.6013,17.6376,17.5941,17.6376,70100.0
2010-10-26 12:15:00,24.35,24.35,24.32,24.32,52600.0,17.6376,17.6376,17.6158,17.6158,52600.0
2010-10-26 12:20:00,24.32,24.32,24.29,24.3,135700.0,17.6158,17.6158,17.5941,17.6013,135700.0
2010-10-26 12:25:00,24.3,24.3,24.26,24.26,48100.0,17.6013,17.6013,17.5724,17.5724,48100.0
2010-10-26 12:30:00,24.26,24.27,24.24,24.25,84900.0,17.5724,17.5796,17.5579,17.5651,84900.0
2010-10-26 12:35:00,24.25,24.29,24.25,24.27,69100.0,17.5651,17.5941,17.5651,17.5796,69100.0
2010-10-26 12:40:00,24.27,24.29,24.22,24.24,113800.0,17.5796,17.5941,17.5434,17.5579,113800.0
2010-10-26 12:45:00,24.23,24.24,24.2,24.2,164100.0,17.5506,17.5579,17.5289,17.5289,164100.0
2010-10-26 12:50:00,24.21,24.22,24.2,24.2,134900.0,17.5361,17.5434,17.5289,17.5289,134900.0
2010-10-26 12:55:00,24.21,24.21,24.19,24.19,127300.0,17.5361,17.5361,17.5217,17.5217,127300.0
2010-10-26 13:00:00,24.19,24.2,24.15,24.17,143400.0,17.5217,17.5289,17.4927,17.5072,143400.0
2010-10-26 13:05:00,24.17,24.19,24.17,24.18,73100.0,17.5072,17.5217,17.5072,17.5144,73100.0
2010-10-26 13:10:00,24.18,24.21,24.17,24.21,140700.0,17.5144,17.5361,17.5072,17.5361,140700.0
2010-10-26 13:15:00,24.21,24.22,24.16,24.17,157500.0,17.5361,17.5434,17.4999,17.5072,157500.0
2010-10-26 13:20:00,24.17,24.19,24.15,24.17,165600.0,17.5072,17.5217,17.4927,17.5072,165600.0
2010-10-26 13:25:00,24.16,24.18,24.15,24.15,66200.0,17.4999,17.5144,17.4927,17.4927,66200.0
2010-10-26 13:30:00,24.16,24.16,24.14,24.14,74200.0,17.4999,17.4999,17.4854,17.4854,74200.0
2010-10-26 13:35:00,24.14,24.15,24.13,24.14,121000.0,17.4854,17.4927,17.4782,17.4854,121000.0
2010-10-26 13:40:00,24.14,24.2,24.14,24.2,102300.0,17.4854,17.5289,17.4854,17.5289,102300.0
2010-10-26 13:45:00,24.19,24.2,24.19,24.19,23300.0,17.5217,17.5289,17.5217,17.5217,23300.0
2010-10-26 13:50:00,24.19,24.21,24.13,24.13,194500.0,17.5217,17.5361,17.4782,17.4782,194500.0
2010-10-26 13:55:00,24.13,24.15,24.13,24.14,106300.0,17.4782,17.4927,17.4782,17.4854,106300.0
2010-10-26 14:00:00,24.14,24.16,24.11,24.16,105900.0,17.4854,17.4999,17.4637,17.4999,105900.0
2010-10-26 14:05:00,24.16,24.18,24.13,24.13,104100.0,17.4999,17.5144,17.4782,17.4782,104100.0
2010-10-26 14:10:00,24.12,24.16,24.1,24.16,122400.0,17.471,17.4999,17.4565,17.4999,122400.0
2010-10-26 14:15:00,24.17,24.19,24.15,24.16,95500.0,17.5072,17.5217,17.4927,17.4999,95500.0
2010-10-26 14:20:00,24.17,24.18,24.16,24.17,150600.0,17.5072,17.5144,17.4999,17.5072,150600.0
2010-10-26 14:25:00,24.17,24.23,24.17,24.23,121300.0,17.5072,17.5506,17.5072,17.5506,121300.0
2010-10-26 14:30:00,24.23,24.23,24.19,24.2,94600.0,17.5506,17.5506,17.5217,17.5289,94600.0
2010-10-26 14:35:00,24.2,24.25,24.2,24.22,71300.0,17.5289,17.5651,17.5289,17.5434,71300.0
2010-10-26 14:40:00,24.22,24.23,24.2,24.21,78900.0,17.5434,17.5506,17.5289,17.5361,78900.0
2010-10-26 14:45:00,24.2,24.22,24.18,24.2,60400.0,17.5289,17.5434,17.5144,17.5289,60400.0
2010-10-26 14:50:00,24.21,24.24,24.2,24.24,92500.0,17.5361,17.5579,17.5289,17.5579,92500.0
2010-10-26 14:55:00,24.24,24.25,24.2,24.2,122400.0,17.5579,17.5651,17.5289,17.5289,122400.0
2010-10-26 15:00:00,24.2,24.25,24.2,24.24,200500.0,17.5289,17.5651,17.5289,17.5579,200500.0
2010-10-26 15:05:00,24.24,24.24,24.19,24.21,168400.0,17.5579,17.5579,17.5217,17.5361,168400.0
2010-10-26 15:10:00,24.21,24.23,24.18,24.18,228000.0,17.5361,17.5506,17.5144,17.5144,228000.0
2010-10-26 15:15:00,24.18,24.23,24.17,24.23,205600.0,17.5144,17.5506,17.5072,17.5506,205600.0
2010-10-26 15:20:00,24.23,24.25,24.2,24.2,240100.0,17.5506,17.5651,17.5289,17.5289,240100.0
2010-10-26 15:25:00,24.2,24.24,24.19,24.2,146600.0,17.5289,17.5579,17.5217,17.5289,146600.0
2010-10-26 15:30:00,24.2,24.24,24.18,24.24,234600.0,17.5289,17.5579,17.5144,17.5579,234600.0
2010-10-26 15:35:00,24.24,24.24,24.21,24.24,141800.0,17.5579,17.5579,17.5361,17.5579,141800.0
2010-10-26 15:40:00,24.24,24.25,24.2,24.23,225700.0,17.5579,17.5651,17.5289,17.5506,225700.0
2010-10-26 15:45:00,24.23,24.23,24.16,24.18,328500.0,17.5506,17.5506,17.4999,17.5144,328500.0
2010-10-26 15:50:00,24.17,24.2,24.17,24.19,454800.0,17.5072,17.5289,17.5072,17.5217,454800.0
2010-10-26 15:55:00,24.2,24.21,24.18,24.21,705300.0,17.5289,17.5361,17.5144,17.5361,705300.0
2010-10-27 09:30:00,23.98,24.09,23.95,24.02,347500.0,17.4051,17.485,17.3834,17.4342,347500.0
2010-10-27 09:35:00,24.01,24.14,24.01,24.04,285100.0,17.4269,17.5213,17.4269,17.4487,285100.0
2010-10-27 09:40:00,24.04,24.08,23.98,24.0,260500.0,17.4487,17.4777,17.4051,17.4197,260500.0
2010-10-27 09:45:00,24.01,24.12,23.99,24.11,199600.0,17.4269,17.5068,17.4124,17.4995,199600.0
2010-10-27 09:50:00,24.12,24.18,24.11,24.17,210800.0,17.5068,17.5503,17.4995,17.543,210800.0
2010-10-27 09:55:00,24.17,24.26,24.17,24.25,274000.0,17.543,17.6084,17.543,17.6011,274000.0
2010-10-27 10:00:00,24.25,24.31,24.2,24.29,426400.0,17.6011,17.6447,17.5648,17.6301,426400.0
2010-10-27 10:05:00,24.29,24.3,24.22,24.23,169800.0,17.6301,17.6374,17.5793,17.5866,169800.0
2010-10-27 10:10:00,24.23,24.28,24.22,24.27,104300.0,17.5866,17.6229,17.5793,17.6156,104300.0
2010-10-27 10:15:00,24.26,24.33,24.26,24.28,216600.0,17.6084,17.6592,17.6084,17.6229,216600.0
2010-10-27 10:20:00,24.28,24.29,24.24,24.26,189500.0,17.6229,17.6301,17.5939,17.6084,189500.0
2010-10-27 10:25:00,24.26,24.28,24.22,24.24,156000.0,17.6084,17.6229,17.5793,17.5939,156000.0
2010-10-27 10:30:00,24.25,24.25,24.18,24.24,165900.0,17.6011,17.6011,17.5503,17.5939,165900.0
2010-10-27 10:35:00,24.23,24.26,24.21,24.25,156600.0,17.5866,17.6084,17.5721,17.6011,156600.0
2010-10-27 10:40:00,24.25,24.3,24.25,24.28,163600.0,17.6011,17.6374,17.6011,17.6229,163600.0
2010-10-27 10:45:00,24.28,24.3,24.22,24.24,132000.0,17.6229,17.6374,17.5793,17.5939,132000.0
2010-10-27 10:50:00,24.24,24.25,24.16,24.22,163900.0,17.5939,17.6011,17.5358,17.5793,163900.0
2010-10-27 10:55:00,24.22,24.22,24.13,24.14,221300.0,17.5793,17.5793,17.514,17.5213,221300.0
2010-10-27 11:00:00,24.15,24.23,24.14,24.23,192200.0,17.5285,17.5866,17.5213,17.5866,192200.0
2010-10-27 11:05:00,24.22,24.26,24.16,24.2,252900.0,17.5793,17.6084,17.5358,17.5648,252900.0
2010-10-27 11:10:00,24.2,24.24,24.18,24.23,124200.0,17.5648,17.5939,17.5503,17.5866,124200.0
2010-10-27 11:15:00,24.24,24.25,24.19,24.25,139200.0,17.5939,17.6011,17.5576,17.6011,139200.0
2010-10-27 11:20:00,24.24,24.25,24.2,24.23,196400.0,17.5939,17.6011,17.5648,17.5866,196400.0
2010-10-27 11:25:00,24.22,24.24,24.17,24.19,170200.0,17.5793,17.5939,17.543,17.5576,170200.0
2010-10-27 11:30:00,24.2,24.2,24.13,24.17,169100.0,17.5648,17.5648,17.514,17.543,169100.0
2010-10-27 11:35:00,24.18,24.24,24.17,24.2,81900.0,17.5503,17.5939,17.543,17.5648,81900.0
2010-10-27 11:40:00,24.2,24.22,24.18,24.19,78800.0,17.5648,17.5793,17.5503,17.5576,78800.0
2010-10-27 11:45:00,24.19,24.19,24.14,24.15,111600.0,17.5576,17.5576,17.5213,17.5285,111600.0
2010-10-27 11:50:00,24.15,24.21,24.15,24.21,103400.0,17.5285,17.5721,17.5285,17.5721,103400.0
2010-10-27 11:55:00,24.2,24.21,24.18,24.2,64600.0,17.5648,17.5721,17.5503,17.5648,64600.0
2010-10-27 12:00:00,24.2,24.21,24.16,24.18,67200.0,17.5648,17.5721,17.5358,17.5503,67200.0
2010-10-27 12:05:00,24.17,24.18,24.16,24.17,43700.0,17.543,17.5503,17.5358,17.543,43700.0
2010-10-27 12:10:00,24.17,24.18,24.15,24.16,52900.0,17.543,17.5503,17.5285,17.5358,52900.0
2010-10-27 12:15:00,24.16,24.17,24.11,24.11,168300.0,17.5358,17.543,17.4995,17.4995,168300.0
2010-10-27 12:20:00,24.11,24.15,24.1,24.14,101300.0,17.4995,17.5285,17.4922,17.5213,101300.0
2010-10-27 12:25:00,24.13,24.14,24.13,24.14,18100.0,17.514,17.5213,17.514,17.5213,18100.0
2010-10-27 12:30:00,24.14,24.14,24.12,24.12,23900.0,17.5213,17.5213,17.5068,17.5068,23900.0
2010-10-27 12:35:00,24.12,24.16,24.11,24.14,111900.0,17.5068,17.5358,17.4995,17.5213,111900.0
2010-10-27 12:40:00,24.14,24.19,24.14,24.18,101300.0,17.5213,17.5576,17.5213,17.5503,101300.0
2010-10-27 12:45:00,24.18,24.25,24.18,24.25,152900.0,17.5503,17.6011,17.5503,17.6011,152900.0
2010-10-27 12:50:00,24.25,24.28,24.21,24.22,214400.0,17.6011,17.6229,17.5721,17.5793,214400.0
2010-10-27 12:55:00,24.21,24.24,24.18,24.18,187700.0,17.5721,17.5939,17.5503,17.5503,187700.0
2010-10-27 13:00:00,24.18,24.2,24.17,24.18,75900.0,17.5503,17.5648,17.543,17.5503,75900.0
2010-10-27 13:05:00,24.19,24.2,24.17,24.17,38900.0,17.5576,17.5648,17.543,17.543,38900.0
2010-10-27 13:10:00,24.17,24.22,24.17,24.17,69800.0,17.543,17.5793,17.543,17.543,69800.0
2010-10-27 13:15:00,24.17,24.18,24.12,24.17,91600.0,17.543,17.5503,17.5068,17.543,91600.0
2010-10-27 13:20:00,24.17,24.17,24.13,24.16,81600.0,17.543,17.543,17.514,17.5358,81600.0
2010-10-27 13:25:00,24.16,24.21,24.13,24.2,47300.0,17.5358,17.5721,17.514,17.5648,47300.0
2010-10-27 13:30:00,24.2,24.2,24.16,24.16,52800.0,17.5648,17.5648,17.5358,17.5358,52800.0
2010-10-27 13:35:00,24.17,24.19,24.16,24.18,40900.0,17.543,17.5576,17.5358,17.5503,40900.0
2010-10-27 13:40:00,24.18,24.22,24.17,24.2,47800.0,17.5503,17.5793,17.543,17.5648,47800.0
2010-10-27 13:45:00,24.2,24.28,24.18,24.27,85700.0,17.5648,17.6229,17.5503,17.6156,85700.0
2010-10-27 13:50:00,24.27,24.28,24.25,24.26,31900.0,17.6156,17.6229,17.6011,17.6084,31900.0
2010-10-27 13:55:00,24.26,24.28,24.25,24.28,87500.0,17.6084,17.6229,17.6011,17.6229,87500.0
2010-10-27 14:00:00,24.28,24.28,24.23,24.25,75000.0,17.6229,17.6229,17.5866,17.6011,75000.0
2010-10-27 14:05:00,24.24,24.27,24.24,24.26,35400.0,17.5939,17.6156,17.5939,17.6084,35400.0
2010-10-27 14:10:00,24.27,24.27,24.24,24.24,30100.0,17.6156,17.6156,17.5939,17.5939,30100.0
2010-10-27 14:15:00,24.24,24.26,24.24,24.24,35900.0,17.5939,17.6084,17.5939,17.5939,35900.0
2010-10-27 14:20:00,24.25,24.25,24.21,24.24,73800.0,17.6011,17.6011,17.5721,17.5939,73800.0
2010-10-27 14:25:00,24.24,24.26,24.22,24.22,34900.0,17.5939,17.6084,17.5793,17.5793,34900.0
2010-10-27 14:30:00,24.23,24.24,24.22,24.24,48100.0,17.5866,17.5939,17.5793,17.5939,48100.0
2010-10-27 14:35:00,24.24,24.3,24.21,24.28,99100.0,17.5939,17.6374,17.5721,17.6229,99100.0
2010-10-27 14:40:00,24.28,24.34,24.28,24.33,112600.0,17.6229,17.6664,17.6229,17.6592,112600.0
2010-10-27 14:45:00,24.34,24.35,24.3,24.3,52400.0,17.6664,17.6737,17.6374,17.6374,52400.0
2010-10-27 14:50:00,24.3,24.33,24.3,24.32,76600.0,17.6374,17.6592,17.6374,17.6519,76600.0
2010-10-27 14:55:00,24.33,24.35,24.32,24.32,73200.0,17.6592,17.6737,17.6519,17.6519,73200.0
2010-10-27 15:00:00,24.32,24.36,24.31,24.32,161100.0,17.6519,17.681,17.6447,17.6519,161100.0
2010-10-27 15:05:00,24.32,24.35,24.31,24.33,85700.0,17.6519,17.6737,17.6447,17.6592,85700.0
2010-10-27 15:10:00,24.33,24.34,24.3,24.3,83100.0,17.6592,17.6664,17.6374,17.6374,83100.0
2010-10-27 15:15:00,24.3,24.31,24.29,24.29,86200.0,17.6374,17.6447,17.6301,17.6301,86200.0
2010-10-27 15:20:00,24.3,24.35,24.28,24.35,159300.0,17.6374,17.6737,17.6229,17.6737,159300.0
2010-10-27 15:25:00,24.35,24.37,24.31,24.33,117500.0,17.6737,17.6882,17.6447,17.6592,117500.0
2010-10-27 15:30:00,24.32,24.34,24.31,24.34,110700.0,17.6519,17.6664,17.6447,17.6664,110700.0
2010-10-27 15:35:00,24.33,24.36,24.33,24.35,389400.0,17.6592,17.681,17.6592,17.6737,389400.0
2010-10-27 15:40:00,24.35,24.38,24.34,24.35,148900.0,17.6737,17.6955,17.6664,17.6737,148900.0
2010-10-27 15:45:00,24.35,24.39,24.32,24.34,198900.0,17.6737,17.7027,17.6519,17.6664,198900.0
2010-10-27 15:50:00,24.35,24.43,24.34,24.43,354400.0,17.6737,17.7318,17.6664,17.7318,354400.0
2010-10-27 15:55:00,24.42,24.44,24.39,24.41,757700.0,17.7245,17.739,17.7027,17.7172,757700.0
2010-10-28 09:30:00,24.51,24.6,24.45,24.45,318600.0,17.7898,17.8552,17.7463,17.7463,318600.0
2010-10-28 09:35:00,24.45,24.48,24.3,24.43,270900.0,17.7463,17.7681,17.6374,17.7318,270900.0
2010-10-28 09:40:00,24.43,24.53,24.38,24.49,243700.0,17.7318,17.8043,17.6955,17.7753,243700.0
2010-10-28 09:45:00,24.5,24.53,24.39,24.41,195700.0,17.7826,17.8043,17.7027,17.7172,195700.0
2010-10-28 09:50:00,24.42,24.46,24.39,24.45,156200.0,17.7245,17.7535,17.7027,17.7463,156200.0
2010-10-28 09:55:00,24.46,24.5,24.4,24.49,194600.0,17.7535,17.7826,17.71,17.7753,194600.0
2010-10-28 10:00:00,24.49,24.55,24.47,24.53,195400.0,17.7753,17.8189,17.7608,17.8043,195400.0
2010-10-28 10:05:00,24.53,24.55,24.52,24.52,153600.0,17.8043,17.8189,17.7971,17.7971,153600.0
2010-10-28 10:10:00,24.52,24.52,24.41,24.44,209000.0,17.7971,17.7971,17.7172,17.739,209000.0
2010-10-28 10:15:00,24.44,24.45,24.4,24.45,227200.0,17.739,17.7463,17.71,17.7463,227200.0
2010-10-28 10:20:00,24.45,24.48,24.42,24.48,108800.0,17.7463,17.7681,17.7245,17.7681,108800.0
2010-10-28 10:25:00,24.48,24.48,24.38,24.4,151800.0,17.7681,17.7681,17.6955,17.71,151800.0
2010-10-28 10:30:00,24.4,24.42,24.36,24.39,122800.0,17.71,17.7245,17.681,17.7027,122800.0
2010-10-28 10:35:00,24.38,24.4,24.33,24.4,164200.0,17.6955,17.71,17.6592,17.71,164200.0
2010-10-28 10:40:00,24.39,24.45,24.38,24.45,134100.0,17.7027,17.7463,17.6955,17.7463,134100.0
2010-10-28 10:45:00,24.45,24.5,24.43,24.48,122000.0,17.7463,17.7826,17.7318,17.7681,122000.0
2010-10-28 10:50:00,24.48,24.5,24.46,24.48,51200.0,17.7681,17.7826,17.7535,17.7681,51200.0
2010-10-28 10:55:00,24.48,24.51,24.45,24.51,110800.0,17.7681,17.7898,17.7463,17.7898,110800.0
2010-10-28 11:00:00,24.5,24.55,24.48,24.53,149500.0,17.7826,17.8189,17.7681,17.8043,149500.0
2010-10-28 11:05:00,24.52,24.57,24.52,24.56,115000.0,17.7971,17.8334,17.7971,17.8261,115000.0
2010-10-28 11:10:00,24.56,24.57,24.54,24.54,128400.0,17.8261,17.8334,17.8116,17.8116,128400.0
2010-10-28 11:15:00,24.55,24.59,24.53,24.59,215500.0,17.8189,17.8479,17.8043,17.8479,215500.0
2010-10-28 11:20:00,24.58,24.63,24.56,24.62,266300.0,17.8406,17.8769,17.8261,17.8697,266300.0
2010-10-28 11:25:00,24.61,24.63,24.58,24.6,112400.0,17.8624,17.8769,17.8406,17.8552,112400.0
2010-10-28 11:30:00,24.59,24.59,24.54,24.55,95800.0,17.8479,17.8479,17.8116,17.8189,95800.0
2010-10-28 11:35:00,24.55,24.58,24.51,24.55,110500.0,17.8189,17.8406,17.7898,17.8189,110500.0
2010-10-28 11:40:00,24.55,24.58,24.52,24.58,56100.0,17.8189,17.8406,17.7971,17.8406,56100.0
2010-10-28 11:45:00,24.58,24.59,24.55,24.55,106900.0,17.8406,17.8479,17.8189,17.8189,106900.0
2010-10-28 11:50:00,24.55,24.55,24.49,24.49,152300.0,17.8189,17.8189,17.7753,17.7753,152300.0
2010-10-28 11:55:00,24.49,24.5,24.43,24.43,131500.0,17.7753,17.7826,17.7318,17.7318,131500.0
2010-10-28 12:00:00,24.43,24.5,24.41,24.49,253600.0,17.7318,17.7826,17.7172,17.7753,253600.0
2010-10-28 12:05:00,24.49,24.51,24.47,24.47,81000.0,17.7753,17.7898,17.7608,17.7608,81000.0
2010-10-28 12:10:00,24.48,24.53,24.47,24.5,93600.0,17.7681,17.8043,17.7608,17.7826,93600.0
2010-10-28 12:15:00,24.5,24.55,24.49,24.54,92800.0,17.7826,17.8189,17.7753,17.8116,92800.0
2010-10-28 12:20:00,24.53,24.54,24.53,24.54,23400.0,17.8043,17.8116,17.8043,17.8116,23400.0
2010-10-28 12:25:00,24.54,24.57,24.53,24.54,179700.0,17.8116,17.8334,17.8043,17.8116,179700.0
2010-10-28 12:30:00,24.54,24.55,24.51,24.55,125000.0,17.8116,17.8189,17.7898,17.8189,125000.0
2010-10-28 12:35:00,24.54,24.55,24.5,24.5,35600.0,17.8116,17.8189,17.7826,17.7826,35600.0
2010-10-28 12:40:00,24.5,24.55,24.5,24.55,93200.0,17.7826,17.8189,17.7826,17.8189,93200.0
2010-10-28 12:45:00,24.54,24.55,24.51,24.51,38100.0,17.8116,17.8189,17.7898,17.7898,38100.0
2010-10-28 12:50:00,24.51,24.56,24.51,24.55,67000.0,17.7898,17.8261,17.7898,17.8189,67000.0
2010-10-28 12:55:00,24.54,24.55,24.48,24.5,86700.0,17.8116,17.8189,17.7681,17.7826,86700.0
2010-10-28 13:00:00,24.5,24.55,24.49,24.53,72500.0,17.7826,17.8189,17.7753,17.8043,72500.0
2010-10-28 13:05:00,24.53,24.56,24.53,24.54,88600.0,17.8043,17.8261,17.8043,17.8116,88600.0
2010-10-28 13:10:00,24.54,24.6,24.54,24.6,51900.0,17.8116,17.8552,17.8116,17.8552,51900.0
2010-10-28 13:15:00,24.6,24.65,24.58,24.58,174300.0,17.8552,17.8914,17.8406,17.8406,174300.0
2010-10-28 13:20:00,24.58,24.6,24.54,24.55,64800.0,17.8406,17.8552,17.8116,17.8189,64800.0
2010-10-28 13:25:00,24.54,24.57,24.53,24.55,59700.0,17.8116,17.8334,17.8043,17.8189,59700.0
2010-10-28 13:30:00,24.56,24.58,24.54,24.54,84400.0,17.8261,17.8406,17.8116,17.8116,84400.0
2010-10-28 13:35:00,24.54,24.58,24.51,24.56,76400.0,17.8116,17.8406,17.7898,17.8261,76400.0
2010-10-28 13:40:00,24.56,24.63,24.56,24.63,129000.0,17.8261,17.8769,17.8261,17.8769,129000.0
2010-10-28 13:45:00,24.63,24.63,24.61,24.62,93900.0,17.8769,17.8769,17.8624,17.8697,93900.0
2010-10-28 13:50:00,24.62,24.63,24.6,24.62,33000.0,17.8697,17.8769,17.8552,17.8697,33000.0
2010-10-28 13:55:00,24.62,24.62,24.6,24.61,55100.0,17.8697,17.8697,17.8552,17.8624,55100.0
2010-10-28 14:00:00,24.61,24.63,24.6,24.61,78800.0,17.8624,17.8769,17.8552,17.8624,78800.0
2010-10-28 14:05:00,24.62,24.65,24.61,24.64,100500.0,17.8697,17.8914,17.8624,17.8842,100500.0
2010-10-28 14:10:00,24.63,24.66,24.63,24.64,130800.0,17.8769,17.8987,17.8769,17.8842,130800.0
2010-10-28 14:15:00,24.63,24.64,24.6,24.62,77000.0,17.8769,17.8842,17.8552,17.8697,77000.0
2010-10-28 14:20:00,24.63,24.63,24.59,24.61,67100.0,17.8769,17.8769,17.8479,17.8624,67100.0
2010-10-28 14:25:00,24.62,24.62,24.55,24.59,112200.0,17.8697,17.8697,17.8189,17.8479,112200.0
2010-10-28 14:30:00,24.58,24.62,24.58,24.6,87900.0,17.8406,17.8697,17.8406,17.8552,87900.0
2010-10-28 14:35:00,24.59,24.61,24.56,24.59,76000.0,17.8479,17.8624,17.8261,17.8479,76000.0
2010-10-28 14:40:00,24.59,24.62,24.57,24.62,92000.0,17.8479,17.8697,17.8334,17.8697,92000.0
2010-10-28 14:45:00,24.61,24.62,24.58,24.6,103600.0,17.8624,17.8697,17.8406,17.8552,103600.0
2010-10-28 14:50:00,24.61,24.61,24.59,24.6,108700.0,17.8624,17.8624,17.8479,17.8552,108700.0
2010-10-28 14:55:00,24.6,24.62,24.59,24.59,72300.0,17.8552,17.8697,17.8479,17.8479,72300.0
2010-10-28 15:00:00,24.59,24.62,24.56,24.6,181200.0,17.8479,17.8697,17.8261,17.8552,181200.0
2010-10-28 15:05:00,24.61,24.68,24.6,24.67,166600.0,17.8624,17.9132,17.8552,17.906,166600.0
2010-10-28 15:10:00,24.68,24.71,24.66,24.7,344200.0,17.9132,17.935,17.8987,17.9277,344200.0
2010-10-28 15:15:00,24.7,24.78,24.7,24.77,618200.0,17.9277,17.9858,17.9277,17.9785,618200.0
2010-10-28 15:20:00,24.77,24.78,24.76,24.76,253300.0,17.9785,17.9858,17.9713,17.9713,253300.0
2010-10-28 15:25:00,24.76,24.8,24.75,24.76,226600.0,17.9713,18.0003,17.964,17.9713,226600.0
2010-10-28 15:30:00,24.75,24.85,24.72,24.84,429000.0,17.964,18.0366,17.9423,18.0293,429000.0
2010-10-28 15:35:00,24.83,24.92,24.82,24.92,573300.0,18.0221,18.0874,18.0148,18.0874,573300.0
2010-10-28 15:40:00,24.92,24.98,24.86,24.95,498500.0,18.0874,18.131,18.0439,18.1092,498500.0
2010-10-28 15:45:00,24.94,24.95,24.87,24.89,400600.0,18.1019,18.1092,18.0511,18.0656,400600.0
2010-10-28 15:50:00,24.9,24.9,24.84,24.87,362200.0,18.0729,18.0729,18.0293,18.0511,362200.0
2010-10-28 15:55:00,24.88,24.88,24.82,24.85,796300.0,18.0584,18.0584,18.0148,18.0366,796300.0
2010-10-29 09:30:00,24.91,25.0,24.91,24.94,345100.0,18.0802,18.1455,18.0802,18.1019,345100.0
2010-10-29 09:35:00,24.94,24.95,24.82,24.85,580400.0,18.1019,18.1092,18.0148,18.0366,580400.0
2010-10-29 09:40:00,24.85,24.92,24.84,24.87,297500.0,18.0366,18.0874,18.0293,18.0511,297500.0
2010-10-29 09:45:00,24.88,24.89,24.86,24.88,118200.0,18.0584,18.0656,18.0439,18.0584,118200.0
2010-10-29 09:50:00,24.88,24.88,24.77,24.84,243000.0,18.0584,18.0584,17.9785,18.0293,243000.0
2010-10-29 09:55:00,24.85,24.9,24.81,24.87,169800.0,18.0366,18.0729,18.0076,18.0511,169800.0
2010-10-29 10:00:00,24.88,24.95,24.85,24.95,311000.0,18.0584,18.1092,18.0366,18.1092,311000.0
2010-10-29 10:05:00,24.95,25.02,24.93,24.99,355000.0,18.1092,18.16,18.0947,18.1382,355000.0
2010-10-29 10:10:00,24.99,25.0,24.94,24.99,239400.0,18.1382,18.1455,18.1019,18.1382,239400.0
2010-10-29 10:15:00,24.99,25.01,24.98,24.99,154600.0,18.1382,18.1527,18.131,18.1382,154600.0
2010-10-29 10:20:00,24.99,25.01,24.98,24.99,253800.0,18.1382,18.1527,18.131,18.1382,253800.0
2010-10-29 10:25:00,24.99,25.01,24.97,24.97,126800.0,18.1382,18.1527,18.1237,18.1237,126800.0
2010-10-29 10:30:00,24.97,25.01,24.96,24.99,160600.0,18.1237,18.1527,18.1164,18.1382,160600.0
2010-10-29 10:35:00,24.98,24.99,24.95,24.97,91800.0,18.131,18.1382,18.1092,18.1237,91800.0
2010-10-29 10:40:00,24.97,24.98,24.92,24.92,189100.0,18.1237,18.131,18.0874,18.0874,189100.0
2010-10-29 10:45:00,24.92,24.96,24.92,24.95,219700.0,18.0874,18.1164,18.0874,18.1092,219700.0
2010-10-29 10:50:00,24.95,24.95,24.88,24.9,176800.0,18.1092,18.1092,18.0584,18.0729,176800.0
2010-10-29 10:55:00,24.9,24.94,24.89,24.94,303300.0,18.0729,18.1019,18.0656,18.1019,303300.0
2010-10-29 11:00:00,24.95,24.97,24.92,24.94,248900.0,18.1092,18.1237,18.0874,18.1019,248900.0
2010-10-29 11:05:00,24.94,24.97,24.94,24.97,209600.0,18.1019,18.1237,18.1019,18.1237,209600.0
2010-10-29 11:10:00,24.96,24.97,24.92,24.93,147800.0,18.1164,18.1237,18.0874,18.0947,147800.0
2010-10-29 11:15:00,24.93,24.97,24.93,24.96,104700.0,18.0947,18.1237,18.0947,18.1164,104700.0
2010-10-29 11:20:00,24.97,24.97,24.93,24.95,105100.0,18.1237,18.1237,18.0947,18.1092,105100.0
2010-10-29 11:25:00,24.95,24.98,24.94,24.94,70300.0,18.1092,18.131,18.1019,18.1019,70300.0
2010-10-29 11:30:00,24.94,24.96,24.92,24.95,154900.0,18.1019,18.1164,18.0874,18.1092,154900.0
2010-10-29 11:35:00,24.94,25.0,24.93,25.0,91800.0,18.1019,18.1455,18.0947,18.1455,91800.0
2010-10-29 11:40:00,25.0,25.0,24.97,24.98,90100.0,18.1455,18.1455,18.1237,18.131,90100.0
2010-10-29 11:45:00,24.98,24.98,24.93,24.97,74200.0,18.131,18.131,18.0947,18.1237,74200.0
2010-10-29 11:50:00,24.96,24.97,24.93,24.96,86000.0,18.1164,18.1237,18.0947,18.1164,86000.0
2010-10-29 11:55:00,24.96,24.98,24.95,24.95,48900.0,18.1164,18.131,18.1092,18.1092,48900.0
2010-10-29 12:00:00,24.95,24.98,24.95,24.97,89100.0,18.1092,18.131,18.1092,18.1237,89100.0
2010-10-29 12:05:00,24.97,25.01,24.96,24.98,128400.0,18.1237,18.1527,18.1164,18.131,128400.0
2010-10-29 12:10:00,24.98,25.01,24.97,25.0,93000.0,18.131,18.1527,18.1237,18.1455,93000.0
2010-10-29 12:15:00,25.0,25.0,24.95,24.95,74200.0,18.1455,18.1455,18.1092,18.1092,74200.0
2010-10-29 12:20:00,24.95,24.98,24.95,24.95,70500.0,18.1092,18.131,18.1092,18.1092,70500.0
2010-10-29 12:25:00,24.95,24.97,24.95,24.97,57500.0,18.1092,18.1237,18.1092,18.1237,57500.0
2010-10-29 12:30:00,24.97,24.98,24.95,24.96,70800.0,18.1237,18.131,18.1092,18.1164,70800.0
2010-10-29 12:35:00,24.97,24.98,24.96,24.97,72800.0,18.1237,18.131,18.1164,18.1237,72800.0
2010-10-29 12:40:00,24.98,25.0,24.97,24.99,83000.0,18.131,18.1455,18.1237,18.1382,83000.0
2010-10-29 12:45:00,24.99,25.0,24.98,25.0,65600.0,18.1382,18.1455,18.131,18.1455,65600.0
2010-10-29 12:50:00,24.99,25.0,24.99,24.99,55600.0,18.1382,18.1455,18.1382,18.1382,55600.0
2010-10-29 12:55:00,24.99,25.01,24.99,25.0,32100.0,18.1382,18.1527,18.1382,18.1455,32100.0
2010-10-29 13:00:00,25.01,25.02,24.99,25.01,71500.0,18.1527,18.16,18.1382,18.1527,71500.0
2010-10-29 13:05:00,25.01,25.06,25.0,25.06,98200.0,18.1527,18.189,18.1455,18.189,98200.0
2010-10-29 13:10:00,25.06,25.06,25.03,25.05,146100.0,18.189,18.189,18.1673,18.1818,146100.0
2010-10-29 13:15:00,25.06,25.08,25.05,25.08,96900.0,18.189,18.2035,18.1818,18.2035,96900.0
2010-10-29 13:20:00,25.08,25.1,25.08,25.08,93600.0,18.2035,18.2181,18.2035,18.2035,93600.0
2010-10-29 13:25:00,25.08,25.12,25.08,25.1,109500.0,18.2035,18.2326,18.2035,18.2181,109500.0
2010-10-29 13:30:00,25.11,25.12,25.1,25.12,69000.0,18.2253,18.2326,18.2181,18.2326,69000.0
2010-10-29 13:35:00,25.11,25.12,25.08,25.08,103300.0,18.2253,18.2326,18.2035,18.2035,103300.0
2010-10-29 13:40:00,25.09,25.09,25.06,25.08,120700.0,18.2108,18.2108,18.189,18.2035,120700.0
2010-10-29 13:45:00,25.08,25.08,25.04,25.04,102900.0,18.2035,18.2035,18.1745,18.1745,102900.0
2010-10-29 13:50:00,25.04,25.07,25.02,25.04,101800.0,18.1745,18.1963,18.16,18.1745,101800.0
2010-10-29 13:55:00,25.04,25.05,25.02,25.03,57200.0,18.1745,18.1818,18.16,18.1673,57200.0
2010-10-29 14:00:00,25.03,25.06,25.02,25.03,168000.0,18.1673,18.189,18.16,18.1673,168000.0
2010-10-29 14:05:00,25.03,25.03,25.0,25.01,92400.0,18.1673,18.1673,18.1455,18.1527,92400.0
2010-10-29 14:10:00,25.01,25.03,25.0,25.01,69900.0,18.1527,18.1673,18.1455,18.1527,69900.0
2010-10-29 14:15:00,25.01,25.01,24.99,25.01,115600.0,18.1527,18.1527,18.1382,18.1527,115600.0
2010-10-29 14:20:00,25.0,25.01,24.99,25.01,98900.0,18.1455,18.1527,18.1382,18.1527,98900.0
2010-10-29 14:25:00,25.0,25.01,24.99,25.0,168300.0,18.1455,18.1527,18.1382,18.1455,168300.0
2010-10-29 14:30:00,25.0,25.04,25.0,25.03,150200.0,18.1455,18.1745,18.1455,18.1673,150200.0
2010-10-29 14:35:00,25.03,25.03,25.01,25.01,98600.0,18.1673,18.1673,18.1527,18.1527,98600.0
2010-10-29 14:40:00,25.01,25.02,24.97,25.01,260800.0,18.1527,18.16,18.1237,18.1527,260800.0
2010-10-29 14:45:00,25.01,25.02,25.0,25.0,82200.0,18.1527,18.16,18.1455,18.1455,82200.0
2010-10-29 14:50:00,25.01,25.01,25.0,25.0,24700.0,18.1527,18.1527,18.1455,18.1455,24700.0
2010-10-29 14:55:00,25.0,25.01,24.99,24.99,96100.0,18.1455,18.1527,18.1382,18.1382,96100.0
2010-10-29 15:00:00,25.0,25.01,24.98,24.98,115100.0,18.1455,18.1527,18.131,18.131,115100.0
2010-10-29 15:05:00,24.99,24.99,24.97,24.98,81100.0,18.1382,18.1382,18.1237,18.131,81100.0
2010-10-29 15:10:00,24.98,24.99,24.96,24.97,94800.0,18.131,18.1382,18.1164,18.1237,94800.0
2010-10-29 15:15:00,24.97,24.98,24.9,24.92,341900.0,18.1237,18.131,18.0729,18.0874,341900.0
2010-10-29 15:20:00,24.91,24.92,24.89,24.9,136800.0,18.0802,18.0874,18.0656,18.0729,136800.0
2010-10-29 15:25:00,24.89,24.91,24.89,24.89,186900.0,18.0656,18.0802,18.0656,18.0656,186900.0
2010-10-29 15:30:00,24.9,24.96,24.89,24.95,234300.0,18.0729,18.1164,18.0656,18.1092,234300.0
2010-10-29 15:35:00,24.95,24.96,24.94,24.96,167200.0,18.1092,18.1164,18.1019,18.1164,167200.0
2010-10-29 15:40:00,24.96,25.0,24.95,24.99,257700.0,18.1164,18.1455,18.1092,18.1382,257700.0
2010-10-29 15:45:00,25.0,25.01,24.96,24.96,504600.0,18.1455,18.1527,18.1164,18.1164,504600.0
2010-10-29 15:50:00,24.97,24.97,24.91,24.92,528100.0,18.1237,18.1237,18.0802,18.0874,528100.0
2010-10-29 15:55:00,24.92,24.93,24.86,24.87,1208700.0,18.0874,18.0947,18.0439,18.0511,1208700.0
2010-11-01 09:30:00,24.95,24.98,24.81,24.86,194300.0,18.1092,18.131,18.0076,18.0439,194300.0
2010-11-01 09:35:00,24.86,24.88,24.81,24.87,176800.0,18.0439,18.0584,18.0076,18.0511,176800.0
2010-11-01 09:40:00,24.88,24.92,24.8,24.84,171100.0,18.0584,18.0874,18.0003,18.0293,171100.0
2010-11-01 09:45:00,24.84,24.88,24.83,24.87,113100.0,18.0293,18.0584,18.0221,18.0511,113100.0
2010-11-01 09:50:00,24.87,24.88,24.84,24.86,99200.0,18.0511,18.0584,18.0293,18.0439,99200.0
2010-11-01 09:55:00,24.86,24.9,24.85,24.87,217500.0,18.0439,18.0729,18.0366,18.0511,217500.0
2010-11-01 10:00:00,24.88,24.95,24.85,24.87,228700.0,18.0584,18.1092,18.0366,18.0511,228700.0
2010-11-01 10:05:00,24.88,24.88,24.83,24.84,151300.0,18.0584,18.0584,18.0221,18.0293,151300.0
2010-11-01 10:10:00,24.85,24.93,24.84,24.92,125600.0,18.0366,18.0947,18.0293,18.0874,125600.0
2010-11-01 10:15:00,24.91,24.93,24.87,24.88,74400.0,18.0802,18.0947,18.0511,18.0584,74400.0
2010-11-01 10:20:00,24.89,24.91,24.87,24.87,78500.0,18.0656,18.0802,18.0511,18.0511,78500.0
2010-11-01 10:25:00,24.87,24.88,24.87,24.87,110900.0,18.0511,18.0584,18.0511,18.0511,110900.0
2010-11-01 10:30:00,24.87,24.9,24.87,24.89,87800.0,18.0511,18.0729,18.0511,18.0656,87800.0
2010-11-01 10:35:00,24.89,24.95,24.88,24.94,154500.0,18.0656,18.1092,18.0584,18.1019,154500.0
2010-11-01 10:40:00,24.94,24.96,24.93,24.95,91400.0,18.1019,18.1164,18.0947,18.1092,91400.0
2010-11-01 10:45:00,24.95,24.98,24.95,24.95,113400.0,18.1092,18.131,18.1092,18.1092,113400.0
2010-11-01 10:50:00,24.96,25.02,24.95,25.0,164100.0,18.1164,18.16,18.1092,18.1455,164100.0
2010-11-01 10:55:00,24.99,25.0,24.92,24.92,80300.0,18.1382,18.1455,18.0874,18.0874,80300.0
2010-11-01 11:00:00,24.92,24.93,24.87,24.89,131500.0,18.0874,18.0947,18.0511,18.0656,131500.0
2010-11-01 11:05:00,24.88,24.9,24.86,24.89,367900.0,18.0584,18.0729,18.0439,18.0656,367900.0
2010-11-01 11:10:00,24.89,24.91,24.88,24.91,106100.0,18.0656,18.0802,18.0584,18.0802,106100.0
2010-11-01 11:15:00,24.91,24.91,24.87,24.89,83300.0,18.0802,18.0802,18.0511,18.0656,83300.0
2010-11-01 11:20:00,24.89,24.9,24.87,24.87,74600.0,18.0656,18.0729,18.0511,18.0511,74600.0
2010-11-01 11:25:00,24.87,24.88,24.86,24.87,100300.0,18.0511,18.0584,18.0439,18.0511,100300.0
2010-11-01 11:30:00,24.87,24.87,24.85,24.85,77000.0,18.0511,18.0511,18.0366,18.0366,77000.0
2010-11-01 11:35:00,24.86,24.87,24.83,24.87,66900.0,18.0439,18.0511,18.0221,18.0511,66900.0
2010-11-01 11:40:00,24.87,24.9,24.86,24.9,162300.0,18.0511,18.0729,18.0439,18.0729,162300.0
2010-11-01 11:45:00,24.89,24.97,24.89,24.95,87200.0,18.0656,18.1237,18.0656,18.1092,87200.0
2010-11-01 11:50:00,24.96,24.97,24.92,24.95,72300.0,18.1164,18.1237,18.0874,18.1092,72300.0
2010-11-01 11:55:00,24.95,24.98,24.95,24.98,88200.0,18.1092,18.131,18.1092,18.131,88200.0
2010-11-01 12:00:00,24.98,25.0,24.97,24.98,87900.0,18.131,18.1455,18.1237,18.131,87900.0
2010-11-01 12:05:00,24.99,25.0,24.96,24.97,66700.0,18.1382,18.1455,18.1164,18.1237,66700.0
2010-11-01 12:10:00,24.96,24.97,24.94,24.94,40900.0,18.1164,18.1237,18.1019,18.1019,40900.0
2010-11-01 12:15:00,24.95,25.02,24.94,25.0,133400.0,18.1092,18.16,18.1019,18.1455,133400.0
2010-11-01 12:20:00,25.01,25.02,24.99,25.01,44000.0,18.1527,18.16,18.1382,18.1527,44000.0
2010-11-01 12:25:00,25.01,25.04,24.99,25.03,79200.0,18.1527,18.1745,18.1382,18.1673,79200.0
2010-11-01 12:30:00,25.03,25.04,24.99,25.01,68400.0,18.1673,18.1745,18.1382,18.1527,68400.0
2010-11-01 12:35:00,25.01,25.01,24.97,25.0,36200.0,18.1527,18.1527,18.1237,18.1455,36200.0
2010-11-01 12:40:00,24.99,25.01,24.99,25.0,45300.0,18.1382,18.1527,18.1382,18.1455,45300.0
2010-11-01 12:45:00,25.0,25.01,24.97,24.97,52200.0,18.1455,18.1527,18.1237,18.1237,52200.0
2010-11-01 12:50:00,24.97,24.99,24.95,24.98,74900.0,18.1237,18.1382,18.1092,18.131,74900.0
2010-11-01 12:55:00,24.98,24.99,24.95,24.95,44000.0,18.131,18.1382,18.1092,18.1092,44000.0
2010-11-01 13:00:00,24.96,25.0,24.92,24.92,83900.0,18.1164,18.1455,18.0874,18.0874,83900.0
2010-11-01 13:05:00,24.92,24.93,24.89,24.92,80900.0,18.0874,18.0947,18.0656,18.0874,80900.0
2010-11-01 13:10:00,24.93,24.93,24.92,24.93,12800.0,18.0947,18.0947,18.0874,18.0947,12800.0
2010-11-01 13:15:00,24.93,24.95,24.92,24.94,61100.0,18.0947,18.1092,18.0874,18.1019,61100.0
2010-11-01 13:20:00,24.94,24.94,24.9,24.92,33600.0,18.1019,18.1019,18.0729,18.0874,33600.0
2010-11-01 13:25:00,24.91,24.93,24.89,24.93,35000.0,18.0802,18.0947,18.0656,18.0947,35000.0
2010-11-01 13:30:00,24.94,24.95,24.92,24.93,63900.0,18.1019,18.1092,18.0874,18.0947,63900.0
2010-11-01 13:35:00,24.93,24.97,24.93,24.96,52500.0,18.0947,18.1237,18.0947,18.1164,52500.0
2010-11-01 13:40:00,24.96,24.98,24.94,24.97,42300.0,18.1164,18.131,18.1019,18.1237,42300.0
2010-11-01 13:45:00,24.97,24.98,24.95,24.97,37200.0,18.1237,18.131,18.1092,18.1237,37200.0
2010-11-01 13:50:00,24.97,24.97,24.92,24.92,33300.0,18.1237,18.1237,18.0874,18.0874,33300.0
2010-11-01 13:55:00,24.93,24.93,24.89,24.89,26800.0,18.0947,18.0947,18.0656,18.0656,26800.0
2010-11-01 14:00:00,24.9,24.91,24.89,24.9,30000.0,18.0729,18.0802,18.0656,18.0729,30000.0
2010-11-01 14:05:00,24.9,24.9,24.88,24.89,29300.0,18.0729,18.0729,18.0584,18.0656,29300.0
2010-11-01 14:10:00,24.9,24.9,24.86,24.86,56800.0,18.0729,18.0729,18.0439,18.0439,56800.0
2010-11-01 14:15:00,24.86,24.88,24.86,24.87,49100.0,18.0439,18.0584,18.0439,18.0511,49100.0
2010-11-01 14:20:00,24.87,24.89,24.85,24.85,75500.0,18.0511,18.0656,18.0366,18.0366,75500.0
2010-11-01 14:25:00,24.85,24.85,24.81,24.82,87700.0,18.0366,18.0366,18.0076,18.0148,87700.0
2010-11-01 14:30:00,24.81,24.82,24.74,24.74,227200.0,18.0076,18.0148,17.9568,17.9568,227200.0
2010-11-01 14:35:00,24.74,24.74,24.64,24.64,239700.0,17.9568,17.9568,17.8842,17.8842,239700.0
2010-11-01 14:40:00,24.65,24.72,24.63,24.72,352400.0,17.8914,17.9423,17.8769,17.9423,352400.0
2010-11-01 14:45:00,24.71,24.72,24.69,24.69,111100.0,17.935,17.9423,17.9205,17.9205,111100.0
2010-11-01 14:50:00,24.69,24.76,24.69,24.76,118800.0,17.9205,17.9713,17.9205,17.9713,118800.0
2010-11-01 14:55:00,24.75,24.78,24.71,24.78,153300.0,17.964,17.9858,17.935,17.9858,153300.0
2010-11-01 15:00:00,24.78,24.78,24.7,24.7,121100.0,17.9858,17.9858,17.9277,17.9277,121100.0
2010-11-01 15:05:00,24.7,24.7,24.57,24.59,355200.0,17.9277,17.9277,17.8334,17.8479,355200.0
2010-11-01 15:10:00,24.58,24.6,24.54,24.55,221000.0,17.8406,17.8552,17.8116,17.8189,221000.0
2010-11-01 15:15:00,24.55,24.6,24.53,24.56,166000.0,17.8189,17.8552,17.8043,17.8261,166000.0
2010-11-01 15:20:00,24.56,24.56,24.52,24.56,185000.0,17.8261,17.8261,17.7971,17.8261,185000.0
2010-11-01 15:25:00,24.56,24.61,24.53,24.55,275500.0,17.8261,17.8624,17.8043,17.8189,275500.0
2010-11-01 15:30:00,24.55,24.57,24.54,24.54,205300.0,17.8189,17.8334,17.8116,17.8116,205300.0
2010-11-01 15:35:00,24.55,24.55,24.49,24.51,257800.0,17.8189,17.8189,17.7753,17.7898,257800.0
2010-11-01 15:40:00,24.52,24.6,24.51,24.59,166400.0,17.7971,17.8552,17.7898,17.8479,166400.0
2010-11-01 15:45:00,24.59,24.65,24.58,24.65,299800.0,17.8479,17.8914,17.8406,17.8914,299800.0
2010-11-01 15:50:00,24.65,24.67,24.63,24.67,292800.0,17.8914,17.906,17.8769,17.906,292800.0
2010-11-01 15:55:00,24.67,24.71,24.65,24.68,472300.0,17.906,17.935,17.8914,17.9132,472300.0
2010-11-02 09:30:00,24.83,24.9,24.78,24.83,203300.0,18.0221,18.0729,17.9858,18.0221,203300.0
2010-11-02 09:35:00,24.83,24.9,24.82,24.9,303700.0,18.0221,18.0729,18.0148,18.0729,303700.0
2010-11-02 09:40:00,24.9,24.97,24.8,24.82,339900.0,18.0729,18.1237,18.0003,18.0148,339900.0
2010-11-02 09:45:00,24.83,24.86,24.77,24.83,157400.0,18.0221,18.0439,17.9785,18.0221,157400.0
2010-11-02 09:50:00,24.83,24.92,24.8,24.88,102200.0,18.0221,18.0874,18.0003,18.0584,102200.0
2010-11-02 09:55:00,24.88,24.91,24.85,24.89,72800.0,18.0584,18.0802,18.0366,18.0656,72800.0
2010-11-02 10:00:00,24.88,24.89,24.8,24.8,114200.0,18.0584,18.0656,18.0003,18.0003,114200.0
2010-11-02 10:05:00,24.8,24.81,24.7,24.7,170600.0,18.0003,18.0076,17.9277,17.9277,170600.0
2010-11-02 10:10:00,24.7,24.7,24.6,24.64,257000.0,17.9277,17.9277,17.8552,17.8842,257000.0
2010-11-02 10:15:00,24.64,24.68,24.6,24.67,139200.0,17.8842,17.9132,17.8552,17.906,139200.0
2010-11-02 10:20:00,24.67,24.7,24.64,24.64,155400.0,17.906,17.9277,17.8842,17.8842,155400.0
2010-11-02 10:25:00,24.63,24.7,24.61,24.68,191300.0,17.8769,17.9277,17.8624,17.9132,191300.0
2010-11-02 10:30:00,24.68,24.73,24.66,24.66,150100.0,17.9132,17.9495,17.8987,17.8987,150100.0
2010-11-02 10:35:00,24.66,24.72,24.66,24.72,126300.0,17.8987,17.9423,17.8987,17.9423,126300.0
2010-11-02 10:40:00,24.72,24.76,24.7,24.73,101600.0,17.9423,17.9713,17.9277,17.9495,101600.0
2010-11-02 10:45:00,24.74,24.77,24.72,24.74,94100.0,17.9568,17.9785,17.9423,17.9568,94100.0
2010-11-02 10:50:00,24.74,24.78,24.73,24.76,201000.0,17.9568,17.9858,17.9495,17.9713,201000.0
2010-11-02 10:55:00,24.75,24.76,24.72,24.75,80400.0,17.964,17.9713,17.9423,17.964,80400.0
2010-11-02 11:00:00,24.75,24.8,24.73,24.79,95100.0,17.964,18.0003,17.9495,17.9931,95100.0
2010-11-02 11:05:00,24.78,24.8,24.73,24.76,146400.0,17.9858,18.0003,17.9495,17.9713,146400.0
2010-11-02 11:10:00,24.76,24.76,24.72,24.75,74700.0,17.9713,17.9713,17.9423,17.964,74700.0
2010-11-02 11:15:00,24.75,24.76,24.73,24.75,89100.0,17.964,17.9713,17.9495,17.964,89100.0
2010-11-02 11:20:00,24.74,24.75,24.72,24.73,45500.0,17.9568,17.964,17.9423,17.9495,45500.0
2010-11-02 11:25:00,24.74,24.76,24.71,24.71,28800.0,17.9568,17.9713,17.935,17.935,28800.0
2010-11-02 11:30:00,24.71,24.72,24.69,24.69,24900.0,17.935,17.9423,17.9205,17.9205,24900.0
2010-11-02 11:35:00,24.69,24.73,24.69,24.69,47000.0,17.9205,17.9495,17.9205,17.9205,47000.0
2010-11-02 11:40:00,24.69,24.73,24.69,24.71,64800.0,17.9205,17.9495,17.9205,17.935,64800.0
2010-11-02 11:45:00,24.71,24.72,24.69,24.72,55900.0,17.935,17.9423,17.9205,17.9423,55900.0
2010-11-02 11:50:00,24.72,24.74,24.71,24.72,35700.0,17.9423,17.9568,17.935,17.9423,35700.0
2010-11-02 11:55:00,24.72,24.75,24.71,24.74,35600.0,17.9423,17.964,17.935,17.9568,35600.0
2010-11-02 12:00:00,24.75,24.75,24.73,24.74,28900.0,17.964,17.964,17.9495,17.9568,28900.0
2010-11-02 12:05:00,24.75,24.75,24.69,24.7,184300.0,17.964,17.964,17.9205,17.9277,184300.0
2010-11-02 12:10:00,24.71,24.71,24.68,24.69,135000.0,17.935,17.935,17.9132,17.9205,135000.0
2010-11-02 12:15:00,24.69,24.7,24.69,24.69,11800.0,17.9205,17.9277,17.9205,17.9205,11800.0
2010-11-02 12:20:00,24.7,24.7,24.67,24.68,110500.0,17.9277,17.9277,17.906,17.9132,110500.0
2010-11-02 12:25:00,24.68,24.69,24.63,24.64,291800.0,17.9132,17.9205,17.8769,17.8842,291800.0
2010-11-02 12:30:00,24.63,24.67,24.61,24.61,181800.0,17.8769,17.906,17.8624,17.8624,181800.0
2010-11-02 12:35:00,24.61,24.65,24.6,24.65,228700.0,17.8624,17.8914,17.8552,17.8914,228700.0
2010-11-02 12:40:00,24.65,24.7,24.64,24.7,45600.0,17.8914,17.9277,17.8842,17.9277,45600.0
2010-11-02 12:45:00,24.7,24.72,24.7,24.7,60600.0,17.9277,17.9423,17.9277,17.9277,60600.0
2010-11-02 12:50:00,24.71,24.72,24.7,24.71,31300.0,17.935,17.9423,17.9277,17.935,31300.0
2010-11-02 12:55:00,24.72,24.72,24.68,24.68,37000.0,17.9423,17.9423,17.9132,17.9132,37000.0
2010-11-02 13:00:00,24.69,24.72,24.68,24.7,80900.0,17.9205,17.9423,17.9132,17.9277,80900.0
2010-11-02 13:05:00,24.71,24.71,24.68,24.69,59700.0,17.935,17.935,17.9132,17.9205,59700.0
2010-11-02 13:10:00,24.69,24.69,24.64,24.68,105300.0,17.9205,17.9205,17.8842,17.9132,105300.0
2010-11-02 13:15:00,24.68,24.69,24.68,24.68,22600.0,17.9132,17.9205,17.9132,17.9132,22600.0
2010-11-02 13:20:00,24.68,24.7,24.65,24.66,146000.0,17.9132,17.9277,17.8914,17.8987,146000.0
2010-11-02 13:25:00,24.65,24.66,24.62,24.62,59200.0,17.8914,17.8987,17.8697,17.8697,59200.0
2010-11-02 13:30:00,24.63,24.68,24.62,24.66,61700.0,17.8769,17.9132,17.8697,17.8987,61700.0
2010-11-02 13:35:00,24.67,24.68,24.67,24.67,24200.0,17.906,17.9132,17.906,17.906,24200.0
2010-11-02 13:40:00,24.67,24.74,24.67,24.72,136300.0,17.906,17.9568,17.906,17.9423,136300.0
2010-11-02 13:45:00,24.72,24.74,24.7,24.72,113200.0,17.9423,17.9568,17.9277,17.9423,113200.0
2010-11-02 13:50:00,24.72,24.75,24.72,24.75,78400.0,17.9423,17.964,17.9423,17.964,78400.0
2010-11-02 13:55:00,24.74,24.78,24.74,24.75,78700.0,17.9568,17.9858,17.9568,17.964,78700.0
2010-11-02 14:00:00,24.75,24.77,24.75,24.75,97700.0,17.964,17.9785,17.964,17.964,97700.0
2010-11-02 14:05:00,24.75,24.76,24.73,24.73,52000.0,17.964,17.9713,17.9495,17.9495,52000.0
2010-11-02 14:10:00,24.73,24.74,24.72,24.74,57600.0,17.9495,17.9568,17.9423,17.9568,57600.0
2010-11-02 14:15:00,24.74,24.75,24.7,24.7,43300.0,17.9568,17.964,17.9277,17.9277,43300.0
2010-11-02 14:20:00,24.7,24.72,24.69,24.7,75300.0,17.9277,17.9423,17.9205,17.9277,75300.0
2010-11-02 14:25:00,24.69,24.7,24.69,24.7,36000.0,17.9205,17.9277,17.9205,17.9277,36000.0
2010-11-02 14:30:00,24.69,24.71,24.69,24.7,74900.0,17.9205,17.935,17.9205,17.9277,74900.0
2010-11-02 14:35:00,24.7,24.73,24.7,24.71,70100.0,17.9277,17.9495,17.9277,17.935,70100.0
2010-11-02 14:40:00,24.7,24.7,24.65,24.65,99700.0,17.9277,17.9277,17.8914,17.8914,99700.0
2010-11-02 14:45:00,24.66,24.69,24.66,24.66,56900.0,17.8987,17.9205,17.8987,17.8987,56900.0
2010-11-02 14:50:00,24.66,24.68,24.63,24.64,188300.0,17.8987,17.9132,17.8769,17.8842,188300.0
2010-11-02 14:55:00,24.64,24.65,24.6,24.62,117500.0,17.8842,17.8914,17.8552,17.8697,117500.0
2010-11-02 15:00:00,24.62,24.67,24.6,24.6,163100.0,17.8697,17.906,17.8552,17.8552,163100.0
2010-11-02 15:05:00,24.6,24.62,24.57,24.61,153200.0,17.8552,17.8697,17.8334,17.8624,153200.0
2010-11-02 15:10:00,24.61,24.64,24.58,24.61,116900.0,17.8624,17.8842,17.8406,17.8624,116900.0
2010-11-02 15:15:00,24.6,24.61,24.57,24.59,119100.0,17.8552,17.8624,17.8334,17.8479,119100.0
2010-11-02 15:20:00,24.6,24.61,24.58,24.61,89900.0,17.8552,17.8624,17.8406,17.8624,89900.0
2010-11-02 15:25:00,24.61,24.61,24.59,24.59,101800.0,17.8624,17.8624,17.8479,17.8479,101800.0
2010-11-02 15:30:00,24.6,24.61,24.59,24.59,134100.0,17.8552,17.8624,17.8479,17.8479,134100.0
2010-11-02 15:35:00,24.6,24.63,24.57,24.61,164500.0,17.8552,17.8769,17.8334,17.8624,164500.0
2010-11-02 15:40:00,24.62,24.62,24.58,24.6,188500.0,17.8697,17.8697,17.8406,17.8552,188500.0
2010-11-02 15:45:00,24.59,24.64,24.58,24.62,377500.0,17.8479,17.8842,17.8406,17.8697,377500.0
2010-11-02 15:50:00,24.61,24.67,24.61,24.62,364200.0,17.8624,17.906,17.8624,17.8697,364200.0
2010-11-02 15:55:00,24.63,24.63,24.59,24.62,602700.0,17.8769,17.8769,17.8479,17.8697,602700.0
2010-11-03 09:30:00,24.72,24.75,24.65,24.69,270600.0,17.9423,17.964,17.8914,17.9205,270600.0
2010-11-03 09:35:00,24.69,24.74,24.69,24.71,170900.0,17.9205,17.9568,17.9205,17.935,170900.0
2010-11-03 09:40:00,24.71,24.75,24.7,24.75,151600.0,17.935,17.964,17.9277,17.964,151600.0
2010-11-03 09:45:00,24.75,24.79,24.73,24.79,175200.0,17.964,17.9931,17.9495,17.9931,175200.0
2010-11-03 09:50:00,24.79,24.82,24.77,24.8,166500.0,17.9931,18.0148,17.9785,18.0003,166500.0
2010-11-03 09:55:00,24.81,24.82,24.8,24.8,185400.0,18.0076,18.0148,18.0003,18.0003,185400.0
2010-11-03 10:00:00,24.8,24.85,24.79,24.84,193500.0,18.0003,18.0366,17.9931,18.0293,193500.0
2010-11-03 10:05:00,24.85,24.9,24.82,24.89,103100.0,18.0366,18.0729,18.0148,18.0656,103100.0
2010-11-03 10:10:00,24.89,24.93,24.88,24.91,71400.0,18.0656,18.0947,18.0584,18.0802,71400.0
2010-11-03 10:15:00,24.91,24.92,24.91,24.91,56400.0,18.0802,18.0874,18.0802,18.0802,56400.0
2010-11-03 10:20:00,24.92,24.92,24.88,24.9,124300.0,18.0874,18.0874,18.0584,18.0729,124300.0
2010-11-03 10:25:00,24.9,24.91,24.88,24.9,62100.0,18.0729,18.0802,18.0584,18.0729,62100.0
2010-11-03 10:30:00,24.91,24.92,24.89,24.91,104100.0,18.0802,18.0874,18.0656,18.0802,104100.0
2010-11-03 10:35:00,24.92,24.96,24.92,24.94,115200.0,18.0874,18.1164,18.0874,18.1019,115200.0
2010-11-03 10:40:00,24.95,24.97,24.94,24.96,142300.0,18.1092,18.1237,18.1019,18.1164,142300.0
2010-11-03 10:45:00,24.96,24.97,24.89,24.89,120700.0,18.1164,18.1237,18.0656,18.0656,120700.0
2010-11-03 10:50:00,24.9,24.95,24.89,24.93,206400.0,18.0729,18.1092,18.0656,18.0947,206400.0
2010-11-03 10:55:00,24.94,24.95,24.93,24.93,89500.0,18.1019,18.1092,18.0947,18.0947,89500.0
2010-11-03 11:00:00,24.93,24.93,24.88,24.91,116900.0,18.0947,18.0947,18.0584,18.0802,116900.0
2010-11-03 11:05:00,24.91,24.91,24.85,24.85,158100.0,18.0802,18.0802,18.0366,18.0366,158100.0
2010-11-03 11:10:00,24.85,24.9,24.8,24.8,176900.0,18.0366,18.0729,18.0003,18.0003,176900.0
2010-11-03 11:15:00,24.81,24.83,24.78,24.78,111400.0,18.0076,18.0221,17.9858,17.9858,111400.0
2010-11-03 11:20:00,24.78,24.82,24.78,24.81,49900.0,17.9858,18.0148,17.9858,18.0076,49900.0
2010-11-03 11:25:00,24.81,24.82,24.78,24.81,89300.0,18.0076,18.0148,17.9858,18.0076,89300.0
2010-11-03 11:30:00,24.8,24.85,24.8,24.84,85500.0,18.0003,18.0366,18.0003,18.0293,85500.0
2010-11-03 11:35:00,24.84,24.89,24.84,24.88,66800.0,18.0293,18.0656,18.0293,18.0584,66800.0
2010-11-03 11:40:00,24.88,24.91,24.87,24.87,78700.0,18.0584,18.0802,18.0511,18.0511,78700.0
2010-11-03 11:45:00,24.87,24.88,24.86,24.86,39600.0,18.0511,18.0584,18.0439,18.0439,39600.0
2010-11-03 11:50:00,24.86,24.89,24.86,24.86,86100.0,18.0439,18.0656,18.0439,18.0439,86100.0
2010-11-03 11:55:00,24.86,24.89,24.85,24.89,65200.0,18.0439,18.0656,18.0366,18.0656,65200.0
2010-11-03 12:00:00,24.88,24.88,24.84,24.85,104900.0,18.0584,18.0584,18.0293,18.0366,104900.0
2010-11-03 12:05:00,24.85,24.86,24.84,24.86,53100.0,18.0366,18.0439,18.0293,18.0439,53100.0
2010-11-03 12:10:00,24.86,24.89,24.86,24.87,45500.0,18.0439,18.0656,18.0439,18.0511,45500.0
2010-11-03 12:15:00,24.87,24.91,24.87,24.91,67400.0,18.0511,18.0802,18.0511,18.0802,67400.0
2010-11-03 12:20:00,24.91,24.92,24.9,24.91,68300.0,18.0802,18.0874,18.0729,18.0802,68300.0
2010-11-03 12:25:00,24.9,24.92,24.89,24.92,99300.0,18.0729,18.0874,18.0656,18.0874,99300.0
2010-11-03 12:30:00,24.92,24.94,24.91,24.94,97800.0,18.0874,18.1019,18.0802,18.1019,97800.0
2010-11-03 12:35:00,24.93,24.96,24.93,24.95,101000.0,18.0947,18.1164,18.0947,18.1092,101000.0
2010-11-03 12:40:00,24.95,24.96,24.93,24.95,93100.0,18.1092,18.1164,18.0947,18.1092,93100.0
2010-11-03 12:45:00,24.95,24.95,24.93,24.93,56600.0,18.1092,18.1092,18.0947,18.0947,56600.0
2010-11-03 12:50:00,24.93,24.94,24.92,24.93,73200.0,18.0947,18.1019,18.0874,18.0947,73200.0
2010-11-03 12:55:00,24.93,24.94,24.92,24.93,71200.0,18.0947,18.1019,18.0874,18.0947,71200.0
2010-11-03 13:00:00,24.92,24.94,24.92,24.92,154500.0,18.0874,18.1019,18.0874,18.0874,154500.0
2010-11-03 13:05:00,24.92,24.97,24.92,24.93,138700.0,18.0874,18.1237,18.0874,18.0947,138700.0
2010-11-03 13:10:00,24.93,24.94,24.92,24.92,33300.0,18.0947,18.1019,18.0874,18.0874,33300.0
2010-11-03 13:15:00,24.92,24.94,24.88,24.89,151200.0,18.0874,18.1019,18.0584,18.0656,151200.0
2010-11-03 13:20:00,24.89,24.92,24.89,24.91,128600.0,18.0656,18.0874,18.0656,18.0802,128600.0
2010-11-03 13:25:00,24.91,24.93,24.9,24.9,101100.0,18.0802,18.0947,18.0729,18.0729,101100.0
2010-11-03 13:30:00,24.9,24.93,24.9,24.91,61500.0,18.0729,18.0947,18.0729,18.0802,61500.0
2010-11-03 13:35:00,24.91,24.93,24.91,24.92,43700.0,18.0802,18.0947,18.0802,18.0874,43700.0
2010-11-03 13:40:00,24.92,24.94,24.91,24.93,135700.0,18.0874,18.1019,18.0802,18.0947,135700.0
2010-11-03 13:45:00,24.93,24.95,24.92,24.94,85700.0,18.0947,18.1092,18.0874,18.1019,85700.0
2010-11-03 13:50:00,24.93,24.97,24.93,24.95,51200.0,18.0947,18.1237,18.0947,18.1092,51200.0
2010-11-03 13:55:00,24.95,24.98,24.95,24.95,69200.0,18.1092,18.131,18.1092,18.1092,69200.0
2010-11-03 14:00:00,24.95,24.97,24.94,24.97,291700.0,18.1092,18.1237,18.1019,18.1237,291700.0
2010-11-03 14:05:00,24.98,24.98,24.93,24.94,149200.0,18.131,18.131,18.0947,18.1019,149200.0
2010-11-03 14:10:00,24.94,24.95,24.8,24.89,115700.0,18.1019,18.1092,18.0003,18.0656,115700.0
2010-11-03 14:15:00,24.89,24.99,24.86,24.93,501900.0,18.0656,18.1382,18.0439,18.0947,501900.0
2010-11-03 14:20:00,24.92,25.07,24.86,24.9,480500.0,18.0874,18.1963,18.0439,18.0729,480500.0
2010-11-03 14:25:00,24.9,24.91,24.75,24.79,374100.0,18.0729,18.0802,17.964,17.9931,374100.0
2010-11-03 14:30:00,24.79,24.81,24.66,24.77,318600.0,17.9931,18.0076,17.8987,17.9785,318600.0
2010-11-03 14:35:00,24.77,24.9,24.76,24.9,182300.0,17.9785,18.0729,17.9713,18.0729,182300.0
2010-11-03 14:40:00,24.89,24.97,24.86,24.97,218000.0,18.0656,18.1237,18.0439,18.1237,218000.0
2010-11-03 14:45:00,24.97,25.04,24.94,25.03,255700.0,18.1237,18.1745,18.1019,18.1673,255700.0
2010-11-03 14:50:00,25.03,25.1,25.01,25.08,268800.0,18.1673,18.2181,18.1527,18.2035,268800.0
2010-11-03 14:55:00,25.08,25.26,25.07,25.21,811700.0,18.2035,18.3342,18.1963,18.2979,811700.0
2010-11-03 15:00:00,25.21,25.25,25.13,25.22,408200.0,18.2979,18.3269,18.2398,18.3052,408200.0
2010-11-03 15:05:00,25.22,25.29,25.2,25.28,201000.0,18.3052,18.356,18.2906,18.3487,201000.0
2010-11-03 15:10:00,25.28,25.31,25.22,25.23,358800.0,18.3487,18.3705,18.3052,18.3124,358800.0
2010-11-03 15:15:00,25.23,25.25,25.21,25.23,305300.0,18.3124,18.3269,18.2979,18.3124,305300.0
2010-11-03 15:20:00,25.23,25.34,25.22,25.32,796400.0,18.3124,18.3923,18.3052,18.3777,796400.0
2010-11-03 15:25:00,25.33,25.39,25.32,25.37,340500.0,18.385,18.4285,18.3777,18.414,340500.0
2010-11-03 15:30:00,25.37,25.38,25.28,25.32,397400.0,18.414,18.4213,18.3487,18.3777,397400.0
2010-11-03 15:35:00,25.32,25.36,25.29,25.29,267800.0,18.3777,18.4068,18.356,18.356,267800.0
2010-11-03 15:40:00,25.29,25.32,25.25,25.31,397200.0,18.356,18.3777,18.3269,18.3705,397200.0
2010-11-03 15:45:00,25.31,25.35,25.29,25.32,372300.0,18.3705,18.3995,18.356,18.3777,372300.0
2010-11-03 15:50:00,25.32,25.35,25.29,25.34,492800.0,18.3777,18.3995,18.356,18.3923,492800.0
2010-11-03 15:55:00,25.34,25.4,25.33,25.39,632500.0,18.3923,18.4358,18.385,18.4285,632500.0
2010-11-04 09:30:00,25.78,25.84,25.7,25.79,500500.0,18.7116,18.7552,18.6536,18.7189,500500.0
2010-11-04 09:35:00,25.8,25.91,25.78,25.91,345500.0,18.7261,18.806,18.7116,18.806,345500.0
2010-11-04 09:40:00,25.91,26.0,25.9,25.91,486800.0,18.806,18.8713,18.7987,18.806,486800.0
2010-11-04 09:45:00,25.9,26.0,25.88,25.98,442200.0,18.7987,18.8713,18.7842,18.8568,442200.0
2010-11-04 09:50:00,25.98,25.99,25.9,25.96,382900.0,18.8568,18.864,18.7987,18.8423,382900.0
2010-11-04 09:55:00,25.95,26.0,25.95,25.98,247900.0,18.835,18.8713,18.835,18.8568,247900.0
2010-11-04 10:00:00,25.99,25.99,25.87,25.89,346600.0,18.864,18.864,18.7769,18.7915,346600.0
2010-11-04 10:05:00,25.89,25.91,25.72,25.75,252500.0,18.7915,18.806,18.6681,18.6898,252500.0
2010-11-04 10:10:00,25.76,25.89,25.75,25.87,157300.0,18.6971,18.7915,18.6898,18.7769,157300.0
2010-11-04 10:15:00,25.87,25.95,25.87,25.94,101300.0,18.7769,18.835,18.7769,18.8277,101300.0
2010-11-04 10:20:00,25.93,25.98,25.89,25.94,251400.0,18.8205,18.8568,18.7915,18.8277,251400.0
2010-11-04 10:25:00,25.94,25.97,25.93,25.96,105300.0,18.8277,18.8495,18.8205,18.8423,105300.0
2010-11-04 10:30:00,25.97,25.97,25.93,25.93,99500.0,18.8495,18.8495,18.8205,18.8205,99500.0
2010-11-04 10:35:00,25.93,25.94,25.89,25.94,203400.0,18.8205,18.8277,18.7915,18.8277,203400.0
2010-11-04 10:40:00,25.94,25.96,25.94,25.96,162500.0,18.8277,18.8423,18.8277,18.8423,162500.0
2010-11-04 10:45:00,25.96,25.97,25.93,25.93,97400.0,18.8423,18.8495,18.8205,18.8205,97400.0
2010-11-04 10:50:00,25.94,25.97,25.92,25.95,155500.0,18.8277,18.8495,18.8132,18.835,155500.0
2010-11-04 10:55:00,25.95,26.0,25.93,25.95,273500.0,18.835,18.8713,18.8205,18.835,273500.0
2010-11-04 11:00:00,25.95,26.0,25.94,26.0,159800.0,18.835,18.8713,18.8277,18.8713,159800.0
2010-11-04 11:05:00,25.99,26.02,25.97,26.02,582400.0,18.864,18.8858,18.8495,18.8858,582400.0
2010-11-04 11:10:00,26.01,26.03,25.94,25.95,159900.0,18.8786,18.8931,18.8277,18.835,159900.0
2010-11-04 11:15:00,25.94,25.96,25.92,25.93,209900.0,18.8277,18.8423,18.8132,18.8205,209900.0
2010-11-04 11:20:00,25.92,25.93,25.86,25.87,139800.0,18.8132,18.8205,18.7697,18.7769,139800.0
2010-11-04 11:25:00,25.86,25.87,25.83,25.84,152200.0,18.7697,18.7769,18.7479,18.7552,152200.0
2010-11-04 11:30:00,25.84,25.91,25.84,25.9,137300.0,18.7552,18.806,18.7552,18.7987,137300.0
2010-11-04 11:35:00,25.91,25.95,25.9,25.94,148100.0,18.806,18.835,18.7987,18.8277,148100.0
2010-11-04 11:40:00,25.93,25.94,25.86,25.86,276200.0,18.8205,18.8277,18.7697,18.7697,276200.0
2010-11-04 11:45:00,25.86,25.87,25.81,25.87,188900.0,18.7697,18.7769,18.7334,18.7769,188900.0
2010-11-04 11:50:00,25.87,25.93,25.87,25.93,221400.0,18.7769,18.8205,18.7769,18.8205,221400.0
2010-11-04 11:55:00,25.93,25.94,25.91,25.93,119800.0,18.8205,18.8277,18.806,18.8205,119800.0
2010-11-04 12:00:00,25.93,25.96,25.93,25.96,146400.0,18.8205,18.8423,18.8205,18.8423,146400.0
2010-11-04 12:05:00,25.96,25.99,25.95,25.99,253900.0,18.8423,18.864,18.835,18.864,253900.0
2010-11-04 12:10:00,25.98,26.0,25.97,25.99,133700.0,18.8568,18.8713,18.8495,18.864,133700.0
2010-11-04 12:15:00,25.98,26.01,25.98,26.01,165200.0,18.8568,18.8786,18.8568,18.8786,165200.0
2010-11-04 12:20:00,26.0,26.05,25.98,26.03,153000.0,18.8713,18.9076,18.8568,18.8931,153000.0
2010-11-04 12:25:00,26.02,26.13,26.02,26.13,230900.0,18.8858,18.9657,18.8858,18.9657,230900.0
2010-11-04 12:30:00,26.12,26.17,26.11,26.12,285100.0,18.9584,18.9947,18.9511,18.9584,285100.0
2010-11-04 12:35:00,26.11,26.12,26.05,26.07,179100.0,18.9511,18.9584,18.9076,18.9221,179100.0
2010-11-04 12:40:00,26.07,26.09,26.02,26.09,134100.0,18.9221,18.9366,18.8858,18.9366,134100.0
2010-11-04 12:45:00,26.09,26.11,26.08,26.09,74000.0,18.9366,18.9511,18.9294,18.9366,74000.0
2010-11-04 12:50:00,26.08,26.13,26.08,26.12,130100.0,18.9294,18.9657,18.9294,18.9584,130100.0
2010-11-04 12:55:00,26.13,26.17,26.12,26.17,158400.0,18.9657,18.9947,18.9584,18.9947,158400.0
2010-11-04 13:00:00,26.16,26.18,26.16,26.18,130300.0,18.9874,19.0019,18.9874,19.0019,130300.0
2010-11-04 13:05:00,26.17,26.18,26.17,26.17,124100.0,18.9947,19.0019,18.9947,18.9947,124100.0
2010-11-04 13:10:00,26.18,26.19,26.17,26.18,55200.0,19.0019,19.0092,18.9947,19.0019,55200.0
2010-11-04 13:15:00,26.18,26.2,26.18,26.2,108300.0,19.0019,19.0165,19.0019,19.0165,108300.0
2010-11-04 13:20:00,26.19,26.21,26.19,26.2,199400.0,19.0092,19.0237,19.0092,19.0165,199400.0
2010-11-04 13:25:00,26.21,26.23,26.2,26.23,118200.0,19.0237,19.0382,19.0165,19.0382,118200.0
2010-11-04 13:30:00,26.22,26.23,26.22,26.22,139700.0,19.031,19.0382,19.031,19.031,139700.0
2010-11-04 13:35:00,26.22,26.23,26.15,26.16,127600.0,19.031,19.0382,18.9802,18.9874,127600.0
2010-11-04 13:40:00,26.15,26.16,26.12,26.13,140800.0,18.9802,18.9874,18.9584,18.9657,140800.0
2010-11-04 13:45:00,26.13,26.15,26.11,26.13,138500.0,18.9657,18.9802,18.9511,18.9657,138500.0
2010-11-04 13:50:00,26.13,26.15,26.13,26.15,81500.0,18.9657,18.9802,18.9657,18.9802,81500.0
2010-11-04 13:55:00,26.15,26.17,26.14,26.14,149700.0,18.9802,18.9947,18.9729,18.9729,149700.0
2010-11-04 14:00:00,26.14,26.15,26.13,26.14,75800.0,18.9729,18.9802,18.9657,18.9729,75800.0
2010-11-04 14:05:00,26.15,26.15,26.14,26.15,90300.0,18.9802,18.9802,18.9729,18.9802,90300.0
2010-11-04 14:10:00,26.15,26.16,26.14,26.15,127500.0,18.9802,18.9874,18.9729,18.9802,127500.0
2010-11-04 14:15:00,26.15,26.17,26.15,26.16,51500.0,18.9802,18.9947,18.9802,18.9874,51500.0
2010-11-04 14:20:00,26.16,26.18,26.15,26.17,154100.0,18.9874,19.0019,18.9802,18.9947,154100.0
2010-11-04 14:25:00,26.17,26.17,26.16,26.17,62000.0,18.9947,18.9947,18.9874,18.9947,62000.0
2010-11-04 14:30:00,26.17,26.17,26.16,26.16,79500.0,18.9947,18.9947,18.9874,18.9874,79500.0
2010-11-04 14:35:00,26.17,26.17,26.16,26.17,61400.0,18.9947,18.9947,18.9874,18.9947,61400.0
2010-11-04 14:40:00,26.17,26.17,26.11,26.12,254500.0,18.9947,18.9947,18.9511,18.9584,254500.0
2010-11-04 14:45:00,26.11,26.17,26.11,26.15,130100.0,18.9511,18.9947,18.9511,18.9802,130100.0
2010-11-04 14:50:00,26.15,26.16,26.14,26.16,46500.0,18.9802,18.9874,18.9729,18.9874,46500.0
2010-11-04 14:55:00,26.15,26.16,26.15,26.15,56100.0,18.9802,18.9874,18.9802,18.9802,56100.0
2010-11-04 15:00:00,26.15,26.17,26.14,26.15,249700.0,18.9802,18.9947,18.9729,18.9802,249700.0
2010-11-04 15:05:00,26.16,26.17,26.15,26.17,90100.0,18.9874,18.9947,18.9802,18.9947,90100.0
2010-11-04 15:10:00,26.16,26.17,26.16,26.17,124000.0,18.9874,18.9947,18.9874,18.9947,124000.0
2010-11-04 15:15:00,26.17,26.22,26.16,26.22,381500.0,18.9947,19.031,18.9874,19.031,381500.0
2010-11-04 15:20:00,26.22,26.28,26.19,26.28,496700.0,19.031,19.0745,19.0092,19.0745,496700.0
2010-11-04 15:25:00,26.28,26.38,26.25,26.38,443900.0,19.0745,19.1471,19.0528,19.1471,443900.0
2010-11-04 15:30:00,26.37,26.4,26.3,26.4,490500.0,19.1399,19.1616,19.089,19.1616,490500.0
2010-11-04 15:35:00,26.4,26.45,26.38,26.4,509000.0,19.1616,19.1979,19.1471,19.1616,509000.0
2010-11-04 15:40:00,26.4,26.49,26.39,26.49,709200.0,19.1616,19.227,19.1544,19.227,709200.0
2010-11-04 15:45:00,26.49,26.5,26.3,26.36,602600.0,19.227,19.2342,19.089,19.1326,602600.0
2010-11-04 15:50:00,26.35,26.43,26.33,26.42,800600.0,19.1253,19.1834,19.1108,19.1761,800600.0
2010-11-04 15:55:00,26.42,26.43,26.36,26.36,1364000.0,19.1761,19.1834,19.1326,19.1326,1364000.0
2010-11-05 09:30:00,26.4,26.47,26.26,26.36,344600.0,19.1616,19.2124,19.06,19.1326,344600.0
2010-11-05 09:35:00,26.37,26.67,26.36,26.67,297300.0,19.1399,19.3576,19.1326,19.3576,297300.0
2010-11-05 09:40:00,26.66,26.74,26.52,26.6,528500.0,19.3503,19.4084,19.2487,19.3068,528500.0
2010-11-05 09:45:00,26.59,26.67,26.51,26.53,516800.0,19.2995,19.3576,19.2415,19.256,516800.0
2010-11-05 09:50:00,26.54,26.68,26.51,26.66,258800.0,19.2632,19.3649,19.2415,19.3503,258800.0
2010-11-05 09:55:00,26.67,26.86,26.66,26.85,515400.0,19.3576,19.4955,19.3503,19.4882,515400.0
2010-11-05 10:00:00,26.85,27.0,26.81,26.99,1283200.0,19.4882,19.5971,19.4592,19.5899,1283200.0
2010-11-05 10:05:00,27.0,27.15,26.91,27.12,1211600.0,19.5971,19.706,19.5318,19.6842,1211600.0
2010-11-05 10:10:00,27.12,27.18,27.01,27.17,840400.0,19.6842,19.7278,19.6044,19.7205,840400.0
2010-11-05 10:15:00,27.17,27.36,27.16,27.28,1121400.0,19.7205,19.8584,19.7132,19.8003,1121400.0
2010-11-05 10:20:00,27.28,27.35,27.22,27.33,962900.0,19.8003,19.8512,19.7568,19.8366,962900.0
2010-11-05 10:25:00,27.33,27.33,27.19,27.23,459100.0,19.8366,19.8366,19.735,19.7641,459100.0
2010-11-05 10:30:00,27.23,27.26,27.17,27.2,441900.0,19.7641,19.7858,19.7205,19.7423,441900.0
2010-11-05 10:35:00,27.2,27.29,27.2,27.27,586900.0,19.7423,19.8076,19.7423,19.7931,586900.0
2010-11-05 10:40:00,27.27,27.28,27.2,27.21,726800.0,19.7931,19.8003,19.7423,19.7495,726800.0
2010-11-05 10:45:00,27.21,27.29,27.2,27.27,165700.0,19.7495,19.8076,19.7423,19.7931,165700.0
2010-11-05 10:50:00,27.27,27.28,27.15,27.17,416500.0,19.7931,19.8003,19.706,19.7205,416500.0
2010-11-05 10:55:00,27.17,27.19,27.06,27.08,255700.0,19.7205,19.735,19.6407,19.6552,255700.0
2010-11-05 11:00:00,27.08,27.1,27.01,27.04,346000.0,19.6552,19.6697,19.6044,19.6262,346000.0
2010-11-05 11:05:00,27.04,27.15,27.03,27.15,200300.0,19.6262,19.706,19.6189,19.706,200300.0
2010-11-05 11:10:00,27.15,27.19,27.08,27.18,267000.0,19.706,19.735,19.6552,19.7278,267000.0
2010-11-05 11:15:00,27.18,27.2,27.13,27.17,208000.0,19.7278,19.7423,19.6915,19.7205,208000.0
2010-11-05 11:20:00,27.17,27.19,27.13,27.15,189700.0,19.7205,19.735,19.6915,19.706,189700.0
2010-11-05 11:25:00,27.16,27.16,27.05,27.11,201900.0,19.7132,19.7132,19.6334,19.677,201900.0
2010-11-05 11:30:00,27.11,27.12,27.03,27.05,146400.0,19.677,19.6842,19.6189,19.6334,146400.0
2010-11-05 11:35:00,27.06,27.06,27.01,27.01,109500.0,19.6407,19.6407,19.6044,19.6044,109500.0
2010-11-05 11:40:00,27.01,27.02,26.95,26.99,273700.0,19.6044,19.6116,19.5608,19.5899,273700.0
2010-11-05 11:45:00,26.98,27.07,26.95,27.02,251400.0,19.5826,19.6479,19.5608,19.6116,251400.0
2010-11-05 11:50:00,27.02,27.05,27.0,27.01,193700.0,19.6116,19.6334,19.5971,19.6044,193700.0
2010-11-05 11:55:00,27.01,27.01,26.94,26.94,309100.0,19.6044,19.6044,19.5536,19.5536,309100.0
2010-11-05 12:00:00,26.94,27.03,26.93,27.0,305600.0,19.5536,19.6189,19.5463,19.5971,305600.0
2010-11-05 12:05:00,27.0,27.04,26.97,27.01,315100.0,19.5971,19.6262,19.5753,19.6044,315100.0
2010-11-05 12:10:00,27.02,27.06,27.01,27.05,195900.0,19.6116,19.6407,19.6044,19.6334,195900.0
2010-11-05 12:15:00,27.05,27.09,27.02,27.08,178400.0,19.6334,19.6624,19.6116,19.6552,178400.0
2010-11-05 12:20:00,27.09,27.1,27.07,27.09,150900.0,19.6624,19.6697,19.6479,19.6624,150900.0
2010-11-05 12:25:00,27.09,27.1,27.06,27.06,85900.0,19.6624,19.6697,19.6407,19.6407,85900.0
2010-11-05 12:30:00,27.06,27.09,27.02,27.04,203600.0,19.6407,19.6624,19.6116,19.6262,203600.0
2010-11-05 12:35:00,27.03,27.06,27.01,27.06,189900.0,19.6189,19.6407,19.6044,19.6407,189900.0
2010-11-05 12:40:00,27.06,27.07,27.04,27.05,61700.0,19.6407,19.6479,19.6262,19.6334,61700.0
2010-11-05 12:45:00,27.05,27.1,27.04,27.09,77000.0,19.6334,19.6697,19.6262,19.6624,77000.0
2010-11-05 12:50:00,27.09,27.12,27.08,27.11,148000.0,19.6624,19.6842,19.6552,19.677,148000.0
2010-11-05 12:55:00,27.12,27.13,27.1,27.12,160100.0,19.6842,19.6915,19.6697,19.6842,160100.0
2010-11-05 13:00:00,27.13,27.23,27.12,27.23,111800.0,19.6915,19.7641,19.6842,19.7641,111800.0
2010-11-05 13:05:00,27.22,27.23,27.13,27.17,181400.0,19.7568,19.7641,19.6915,19.7205,181400.0
2010-11-05 13:10:00,27.16,27.16,27.13,27.16,139200.0,19.7132,19.7132,19.6915,19.7132,139200.0
2010-11-05 13:15:00,27.16,27.18,27.15,27.18,121800.0,19.7132,19.7278,19.706,19.7278,121800.0
2010-11-05 13:20:00,27.17,27.2,27.13,27.14,138000.0,19.7205,19.7423,19.6915,19.6987,138000.0
2010-11-05 13:25:00,27.14,27.14,27.09,27.09,248000.0,19.6987,19.6987,19.6624,19.6624,248000.0
2010-11-05 13:30:00,27.09,27.1,27.08,27.08,46700.0,19.6624,19.6697,19.6552,19.6552,46700.0
2010-11-05 13:35:00,27.08,27.15,27.07,27.15,137300.0,19.6552,19.706,19.6479,19.706,137300.0
2010-11-05 13:40:00,27.15,27.17,27.11,27.11,133100.0,19.706,19.7205,19.677,19.677,133100.0
2010-11-05 13:45:00,27.11,27.12,27.07,27.07,93400.0,19.677,19.6842,19.6479,19.6479,93400.0
2010-11-05 13:50:00,27.07,27.09,27.06,27.07,102600.0,19.6479,19.6624,19.6407,19.6479,102600.0
2010-11-05 13:55:00,27.07,27.08,27.05,27.06,228800.0,19.6479,19.6552,19.6334,19.6407,228800.0
2010-11-05 14:00:00,27.06,27.08,27.05,27.06,154000.0,19.6407,19.6552,19.6334,19.6407,154000.0
2010-11-05 14:05:00,27.06,27.06,27.01,27.02,106800.0,19.6407,19.6407,19.6044,19.6116,106800.0
2010-11-05 14:10:00,27.01,27.02,26.96,26.97,108700.0,19.6044,19.6116,19.5681,19.5753,108700.0
2010-11-05 14:15:00,26.97,26.99,26.93,26.97,203000.0,19.5753,19.5899,19.5463,19.5753,203000.0
2010-11-05 14:20:00,26.96,26.98,26.93,26.96,105000.0,19.5681,19.5826,19.5463,19.5681,105000.0
2010-11-05 14:25:00,26.96,26.97,26.92,26.93,172900.0,19.5681,19.5753,19.5391,19.5463,172900.0
2010-11-05 14:30:00,26.93,26.99,26.92,26.97,226800.0,19.5463,19.5899,19.5391,19.5753,226800.0
2010-11-05 14:35:00,26.97,27.0,26.94,26.99,185200.0,19.5753,19.5971,19.5536,19.5899,185200.0
2010-11-05 14:40:00,26.99,27.0,26.97,26.99,422800.0,19.5899,19.5971,19.5753,19.5899,422800.0
2010-11-05 14:45:00,26.98,27.03,26.97,27.0,324900.0,19.5826,19.6189,19.5753,19.5971,324900.0
2010-11-05 14:50:00,27.0,27.05,26.94,27.03,204400.0,19.5971,19.6334,19.5536,19.6189,204400.0
2010-11-05 14:55:00,27.03,27.04,27.02,27.03,136100.0,19.6189,19.6262,19.6116,19.6189,136100.0
2010-11-05 15:00:00,27.03,27.07,27.02,27.07,143300.0,19.6189,19.6479,19.6116,19.6479,143300.0
2010-11-05 15:05:00,27.07,27.18,27.06,27.17,340500.0,19.6479,19.7278,19.6407,19.7205,340500.0
2010-11-05 15:10:00,27.17,27.19,27.12,27.13,210900.0,19.7205,19.735,19.6842,19.6915,210900.0
2010-11-05 15:15:00,27.13,27.14,27.09,27.14,201200.0,19.6915,19.6987,19.6624,19.6987,201200.0
2010-11-05 15:20:00,27.14,27.16,27.08,27.1,294700.0,19.6987,19.7132,19.6552,19.6697,294700.0
2010-11-05 15:25:00,27.09,27.16,27.07,27.15,201800.0,19.6624,19.7132,19.6479,19.706,201800.0
2010-11-05 15:30:00,27.15,27.23,27.14,27.22,276500.0,19.706,19.7641,19.6987,19.7568,276500.0
2010-11-05 15:35:00,27.21,27.23,27.19,27.19,295600.0,19.7495,19.7641,19.735,19.735,295600.0
2010-11-05 15:40:00,27.2,27.23,27.16,27.19,328900.0,19.7423,19.7641,19.7132,19.735,328900.0
2010-11-05 15:45:00,27.2,27.28,27.19,27.28,737200.0,19.7423,19.8003,19.735,19.8003,737200.0
2010-11-05 15:50:00,27.28,27.33,27.26,27.33,669400.0,19.8003,19.8366,19.7858,19.8366,669400.0
2010-11-05 15:55:00,27.32,27.33,27.26,27.26,1308100.0,19.8294,19.8366,19.7858,19.7858,1308100.0
2010-11-08 09:30:00,26.94,27.0,26.9,26.99,210800.0,19.5536,19.5971,19.5245,19.5899,210800.0
2010-11-08 09:35:00,26.99,27.19,26.99,27.16,211900.0,19.5899,19.735,19.5899,19.7132,211900.0
2010-11-08 09:40:00,27.15,27.27,27.11,27.26,276300.0,19.706,19.7931,19.677,19.7858,276300.0
2010-11-08 09:45:00,27.25,27.28,27.14,27.26,359000.0,19.7786,19.8003,19.6987,19.7858,359000.0
2010-11-08 09:50:00,27.26,27.27,27.17,27.22,248400.0,19.7858,19.7931,19.7205,19.7568,248400.0
2010-11-08 09:55:00,27.22,27.26,27.16,27.2,221000.0,19.7568,19.7858,19.7132,19.7423,221000.0
2010-11-08 10:00:00,27.2,27.2,27.04,27.12,263700.0,19.7423,19.7423,19.6262,19.6842,263700.0
2010-11-08 10:05:00,27.12,27.14,27.06,27.08,143500.0,19.6842,19.6987,19.6407,19.6552,143500.0
2010-11-08 10:10:00,27.08,27.13,27.04,27.13,104700.0,19.6552,19.6915,19.6262,19.6915,104700.0
2010-11-08 10:15:00,27.14,27.18,27.11,27.11,399700.0,19.6987,19.7278,19.677,19.677,399700.0
2010-11-08 10:20:00,27.12,27.12,26.99,27.0,403100.0,19.6842,19.6842,19.5899,19.5971,403100.0
2010-11-08 10:25:00,27.01,27.04,26.97,26.98,203400.0,19.6044,19.6262,19.5753,19.5826,203400.0
2010-11-08 10:30:00,26.98,27.01,26.92,26.92,230500.0,19.5826,19.6044,19.5391,19.5391,230500.0
2010-11-08 10:35:00,26.92,26.99,26.89,26.99,292600.0,19.5391,19.5899,19.5173,19.5899,292600.0
2010-11-08 10:40:00,26.97,27.0,26.93,26.96,177600.0,19.5753,19.5971,19.5463,19.5681,177600.0
2010-11-08 10:45:00,26.96,27.03,26.95,27.03,202100.0,19.5681,19.6189,19.5608,19.6189,202100.0
2010-11-08 10:50:00,27.03,27.04,26.98,26.99,274300.0,19.6189,19.6262,19.5826,19.5899,274300.0
2010-11-08 10:55:00,26.99,26.99,26.81,26.81,427900.0,19.5899,19.5899,19.4592,19.4592,427900.0
2010-11-08 11:00:00,26.8,26.81,26.6,26.71,602300.0,19.452,19.4592,19.3068,19.3866,602300.0
2010-11-08 11:05:00,26.71,26.82,26.71,26.81,305600.0,19.3866,19.4665,19.3866,19.4592,305600.0
2010-11-08 11:10:00,26.81,26.9,26.81,26.81,116800.0,19.4592,19.5245,19.4592,19.4592,116800.0
2010-11-08 11:15:00,26.81,26.89,26.81,26.82,186100.0,19.4592,19.5173,19.4592,19.4665,186100.0
2010-11-08 11:20:00,26.83,26.88,26.79,26.88,165200.0,19.4737,19.51,19.4447,19.51,165200.0
2010-11-08 11:25:00,26.88,26.93,26.87,26.92,69100.0,19.51,19.5463,19.5028,19.5391,69100.0
2010-11-08 11:30:00,26.93,26.97,26.93,26.96,139600.0,19.5463,19.5753,19.5463,19.5681,139600.0
2010-11-08 11:35:00,26.97,26.98,26.94,26.94,155100.0,19.5753,19.5826,19.5536,19.5536,155100.0
2010-11-08 11:40:00,26.94,26.96,26.93,26.94,24000.0,19.5536,19.5681,19.5463,19.5536,24000.0
2010-11-08 11:45:00,26.95,26.95,26.87,26.93,95800.0,19.5608,19.5608,19.5028,19.5463,95800.0
2010-11-08 11:50:00,26.93,26.99,26.92,26.98,135800.0,19.5463,19.5899,19.5391,19.5826,135800.0
2010-11-08 11:55:00,26.97,26.99,26.95,26.97,125400.0,19.5753,19.5899,19.5608,19.5753,125400.0
2010-11-08 12:00:00,26.98,27.06,26.98,27.05,76800.0,19.5826,19.6407,19.5826,19.6334,76800.0
2010-11-08 12:05:00,27.05,27.05,27.01,27.01,204400.0,19.6334,19.6334,19.6044,19.6044,204400.0
2010-11-08 12:10:00,27.01,27.05,26.99,27.04,79900.0,19.6044,19.6334,19.5899,19.6262,79900.0
2010-11-08 12:15:00,27.04,27.09,27.01,27.09,53100.0,19.6262,19.6624,19.6044,19.6624,53100.0
2010-11-08 12:20:00,27.08,27.15,27.08,27.14,157900.0,19.6552,19.706,19.6552,19.6987,157900.0
2010-11-08 12:25:00,27.13,27.14,27.11,27.13,71300.0,19.6915,19.6987,19.677,19.6915,71300.0
2010-11-08 12:30:00,27.12,27.14,27.07,27.12,85700.0,19.6842,19.6987,19.6479,19.6842,85700.0
2010-11-08 12:35:00,27.11,27.12,27.07,27.1,64300.0,19.677,19.6842,19.6479,19.6697,64300.0
2010-11-08 12:40:00,27.09,27.13,27.09,27.1,38900.0,19.6624,19.6915,19.6624,19.6697,38900.0
2010-11-08 12:45:00,27.1,27.1,27.05,27.08,46000.0,19.6697,19.6697,19.6334,19.6552,46000.0
2010-11-08 12:50:00,27.08,27.12,27.03,27.03,69800.0,19.6552,19.6842,19.6189,19.6189,69800.0
2010-11-08 12:55:00,27.03,27.08,27.02,27.06,49500.0,19.6189,19.6552,19.6116,19.6407,49500.0
2010-11-08 13:00:00,27.06,27.1,27.06,27.07,34400.0,19.6407,19.6697,19.6407,19.6479,34400.0
2010-11-08 13:05:00,27.08,27.09,27.06,27.06,65100.0,19.6552,19.6624,19.6407,19.6407,65100.0
2010-11-08 13:10:00,27.06,27.08,27.05,27.08,60100.0,19.6407,19.6552,19.6334,19.6552,60100.0
2010-11-08 13:15:00,27.07,27.09,27.07,27.07,42200.0,19.6479,19.6624,19.6479,19.6479,42200.0
2010-11-08 13:20:00,27.06,27.12,27.06,27.12,55200.0,19.6407,19.6842,19.6407,19.6842,55200.0
2010-11-08 13:25:00,27.12,27.15,27.11,27.14,97700.0,19.6842,19.706,19.677,19.6987,97700.0
2010-11-08 13:30:00,27.15,27.15,27.13,27.14,120200.0,19.706,19.706,19.6915,19.6987,120200.0
2010-11-08 13:35:00,27.15,27.16,27.14,27.15,73700.0,19.706,19.7132,19.6987,19.706,73700.0
2010-11-08 13:40:00,27.15,27.16,27.14,27.14,129500.0,19.706,19.7132,19.6987,19.6987,129500.0
2010-11-08 13:45:00,27.14,27.15,27.14,27.14,19200.0,19.6987,19.706,19.6987,19.6987,19200.0
2010-11-08 13:50:00,27.14,27.15,27.13,27.14,51800.0,19.6987,19.706,19.6915,19.6987,51800.0
2010-11-08 13:55:00,27.14,27.14,27.11,27.11,92400.0,19.6987,19.6987,19.677,19.677,92400.0
2010-11-08 14:00:00,27.11,27.14,27.11,27.13,79000.0,19.677,19.6987,19.677,19.6915,79000.0
2010-11-08 14:05:00,27.14,27.16,27.13,27.16,311000.0,19.6987,19.7132,19.6915,19.7132,311000.0
2010-11-08 14:10:00,27.16,27.17,27.14,27.15,121400.0,19.7132,19.7205,19.6987,19.706,121400.0
2010-11-08 14:15:00,27.16,27.24,27.15,27.22,128000.0,19.7132,19.7713,19.706,19.7568,128000.0
2010-11-08 14:20:00,27.23,27.26,27.22,27.25,70300.0,19.7641,19.7858,19.7568,19.7786,70300.0
2010-11-08 14:25:00,27.25,27.27,27.24,27.26,121200.0,19.7786,19.7931,19.7713,19.7858,121200.0
2010-11-08 14:30:00,27.26,27.27,27.2,27.2,125100.0,19.7858,19.7931,19.7423,19.7423,125100.0
2010-11-08 14:35:00,27.21,27.22,27.15,27.16,109000.0,19.7495,19.7568,19.706,19.7132,109000.0
2010-11-08 14:40:00,27.17,27.2,27.13,27.17,147900.0,19.7205,19.7423,19.6915,19.7205,147900.0
2010-11-08 14:45:00,27.17,27.2,27.16,27.16,78900.0,19.7205,19.7423,19.7132,19.7132,78900.0
2010-11-08 14:50:00,27.17,27.19,27.14,27.19,155800.0,19.7205,19.735,19.6987,19.735,155800.0
2010-11-08 14:55:00,27.19,27.24,27.19,27.23,180000.0,19.735,19.7713,19.735,19.7641,180000.0
2010-11-08 15:00:00,27.22,27.26,27.22,27.25,184100.0,19.7568,19.7858,19.7568,19.7786,184100.0
2010-11-08 15:05:00,27.25,27.26,27.13,27.13,99000.0,19.7786,19.7858,19.6915,19.6915,99000.0
2010-11-08 15:10:00,27.13,27.19,27.12,27.19,105500.0,19.6915,19.735,19.6842,19.735,105500.0
2010-11-08 15:15:00,27.19,27.23,27.18,27.23,141800.0,19.735,19.7641,19.7278,19.7641,141800.0
2010-11-08 15:20:00,27.23,27.25,27.21,27.25,88200.0,19.7641,19.7786,19.7495,19.7786,88200.0
2010-11-08 15:25:00,27.24,27.25,27.2,27.2,144500.0,19.7713,19.7786,19.7423,19.7423,144500.0
2010-11-08 15:30:00,27.21,27.25,27.2,27.25,351200.0,19.7495,19.7786,19.7423,19.7786,351200.0
2010-11-08 15:35:00,27.25,27.27,27.23,27.26,161100.0,19.7786,19.7931,19.7641,19.7858,161100.0
2010-11-08 15:40:00,27.26,27.29,27.25,27.28,389600.0,19.7858,19.8076,19.7786,19.8003,389600.0
2010-11-08 15:45:00,27.28,27.29,27.19,27.21,355300.0,19.8003,19.8076,19.735,19.7495,355300.0
2010-11-08 15:50:00,27.21,27.21,27.16,27.18,334300.0,19.7495,19.7495,19.7132,19.7278,334300.0
2010-11-08 15:55:00,27.19,27.2,27.18,27.2,811700.0,19.735,19.7423,19.7278,19.7423,811700.0
2010-11-09 09:30:00,27.01,27.21,26.99,27.07,374400.0,19.6044,19.7495,19.5899,19.6479,374400.0
2010-11-09 09:35:00,27.07,27.09,26.73,26.76,564900.0,19.6479,19.6624,19.4011,19.4229,564900.0
2010-11-09 09:40:00,26.75,26.78,26.7,26.77,485700.0,19.4157,19.4374,19.3794,19.4302,485700.0
2010-11-09 09:45:00,26.77,26.86,26.72,26.8,479300.0,19.4302,19.4955,19.3939,19.452,479300.0
2010-11-09 09:50:00,26.81,26.82,26.71,26.82,286100.0,19.4592,19.4665,19.3866,19.4665,286100.0
2010-11-09 09:55:00,26.83,26.85,26.77,26.83,313700.0,19.4737,19.4882,19.4302,19.4737,313700.0
2010-11-09 10:00:00,26.82,26.94,26.8,26.9,391600.0,19.4665,19.5536,19.452,19.5245,391600.0
2010-11-09 10:05:00,26.9,26.93,26.86,26.92,271700.0,19.5245,19.5463,19.4955,19.5391,271700.0
2010-11-09 10:10:00,26.92,27.06,26.92,26.99,320100.0,19.5391,19.6407,19.5391,19.5899,320100.0
2010-11-09 10:15:00,26.98,27.04,26.92,26.96,377100.0,19.5826,19.6262,19.5391,19.5681,377100.0
2010-11-09 10:20:00,26.97,27.0,26.88,26.93,300200.0,19.5753,19.5971,19.51,19.5463,300200.0
2010-11-09 10:25:00,26.93,26.96,26.91,26.94,272300.0,19.5463,19.5681,19.5318,19.5536,272300.0
2010-11-09 10:30:00,26.93,26.98,26.93,26.94,332300.0,19.5463,19.5826,19.5463,19.5536,332300.0
2010-11-09 10:35:00,26.94,26.95,26.9,26.91,180700.0,19.5536,19.5608,19.5245,19.5318,180700.0
2010-11-09 10:40:00,26.91,26.91,26.82,26.85,236400.0,19.5318,19.5318,19.4665,19.4882,236400.0
2010-11-09 10:45:00,26.84,26.84,26.78,26.8,309600.0,19.481,19.481,19.4374,19.452,309600.0
2010-11-09 10:50:00,26.79,26.84,26.77,26.81,225500.0,19.4447,19.481,19.4302,19.4592,225500.0
2010-11-09 10:55:00,26.81,26.82,26.8,26.82,121600.0,19.4592,19.4665,19.452,19.4665,121600.0
2010-11-09 11:00:00,26.82,26.85,26.81,26.85,157200.0,19.4665,19.4882,19.4592,19.4882,157200.0
2010-11-09 11:05:00,26.84,26.87,26.83,26.85,208900.0,19.481,19.5028,19.4737,19.4882,208900.0
2010-11-09 11:10:00,26.85,26.86,26.84,26.85,68200.0,19.4882,19.4955,19.481,19.4882,68200.0
2010-11-09 11:15:00,26.85,26.91,26.85,26.89,91000.0,19.4882,19.5318,19.4882,19.5173,91000.0
2010-11-09 11:20:00,26.89,26.9,26.82,26.89,139800.0,19.5173,19.5245,19.4665,19.5173,139800.0
2010-11-09 11:25:00,26.89,26.9,26.87,26.88,127400.0,19.5173,19.5245,19.5028,19.51,127400.0
2010-11-09 11:30:00,26.89,26.9,26.85,26.85,226500.0,19.5173,19.5245,19.4882,19.4882,226500.0
2010-11-09 11:35:00,26.86,26.93,26.85,26.91,110800.0,19.4955,19.5463,19.4882,19.5318,110800.0
2010-11-09 11:40:00,26.92,26.92,26.88,26.88,52900.0,19.5391,19.5391,19.51,19.51,52900.0
2010-11-09 11:45:00,26.88,26.89,26.82,26.83,72200.0,19.51,19.5173,19.4665,19.4737,72200.0
2010-11-09 11:50:00,26.82,26.83,26.8,26.8,73300.0,19.4665,19.4737,19.452,19.452,73300.0
2010-11-09 11:55:00,26.8,26.81,26.72,26.72,130500.0,19.452,19.4592,19.3939,19.3939,130500.0
2010-11-09 12:00:00,26.71,26.73,26.66,26.67,227300.0,19.3866,19.4011,19.3503,19.3576,227300.0
2010-11-09 12:05:00,26.67,26.68,26.55,26.56,303700.0,19.3576,19.3649,19.2705,19.2778,303700.0
2010-11-09 12:10:00,26.56,26.62,26.56,26.61,176800.0,19.2778,19.3213,19.2778,19.314,176800.0
2010-11-09 12:15:00,26.61,26.62,26.61,26.61,62600.0,19.314,19.3213,19.314,19.314,62600.0
2010-11-09 12:20:00,26.61,26.62,26.6,26.6,338800.0,19.314,19.3213,19.3068,19.3068,338800.0
2010-11-09 12:25:00,26.6,26.62,26.6,26.62,102600.0,19.3068,19.3213,19.3068,19.3213,102600.0
2010-11-09 12:30:00,26.61,26.66,26.61,26.62,210500.0,19.314,19.3503,19.314,19.3213,210500.0
2010-11-09 12:35:00,26.62,26.62,26.61,26.61,50400.0,19.3213,19.3213,19.314,19.314,50400.0
2010-11-09 12:40:00,26.61,26.62,26.6,26.6,87500.0,19.314,19.3213,19.3068,19.3068,87500.0
2010-11-09 12:45:00,26.6,26.62,26.6,26.61,160200.0,19.3068,19.3213,19.3068,19.314,160200.0
2010-11-09 12:50:00,26.61,26.62,26.55,26.57,228000.0,19.314,19.3213,19.2705,19.285,228000.0
2010-11-09 12:55:00,26.57,26.62,26.55,26.6,184800.0,19.285,19.3213,19.2705,19.3068,184800.0
2010-11-09 13:00:00,26.6,26.67,26.6,26.65,197500.0,19.3068,19.3576,19.3068,19.3431,197500.0
2010-11-09 13:05:00,26.64,26.68,26.64,26.68,102700.0,19.3358,19.3649,19.3358,19.3649,102700.0
2010-11-09 13:10:00,26.68,26.69,26.65,26.69,167300.0,19.3649,19.3721,19.3431,19.3721,167300.0
2010-11-09 13:15:00,26.69,26.7,26.65,26.68,161300.0,19.3721,19.3794,19.3431,19.3649,161300.0
2010-11-09 13:20:00,26.68,26.68,26.6,26.6,242900.0,19.3649,19.3649,19.3068,19.3068,242900.0
2010-11-09 13:25:00,26.61,26.61,26.56,26.57,174800.0,19.314,19.314,19.2778,19.285,174800.0
2010-11-09 13:30:00,26.58,26.61,26.57,26.6,224600.0,19.2923,19.314,19.285,19.3068,224600.0
2010-11-09 13:35:00,26.6,26.62,26.59,26.61,155400.0,19.3068,19.3213,19.2995,19.314,155400.0
2010-11-09 13:40:00,26.6,26.6,26.56,26.59,152100.0,19.3068,19.3068,19.2778,19.2995,152100.0
2010-11-09 13:45:00,26.59,26.59,26.5,26.56,321900.0,19.2995,19.2995,19.2342,19.2778,321900.0
2010-11-09 13:50:00,26.55,26.56,26.5,26.52,279700.0,19.2705,19.2778,19.2342,19.2487,279700.0
2010-11-09 13:55:00,26.52,26.55,26.52,26.53,144700.0,19.2487,19.2705,19.2487,19.256,144700.0
2010-11-09 14:00:00,26.53,26.56,26.53,26.56,130100.0,19.256,19.2778,19.256,19.2778,130100.0
2010-11-09 14:05:00,26.56,26.64,26.55,26.63,248800.0,19.2778,19.3358,19.2705,19.3286,248800.0
2010-11-09 14:10:00,26.63,26.67,26.61,26.67,282100.0,19.3286,19.3576,19.314,19.3576,282100.0
2010-11-09 14:15:00,26.67,26.68,26.62,26.62,204700.0,19.3576,19.3649,19.3213,19.3213,204700.0
2010-11-09 14:20:00,26.62,26.67,26.59,26.66,241200.0,19.3213,19.3576,19.2995,19.3503,241200.0
2010-11-09 14:25:00,26.66,26.67,26.6,26.6,118500.0,19.3503,19.3576,19.3068,19.3068,118500.0
2010-11-09 14:30:00,26.61,26.63,26.6,26.63,109800.0,19.314,19.3286,19.3068,19.3286,109800.0
2010-11-09 14:35:00,26.63,26.68,26.62,26.68,177500.0,19.3286,19.3649,19.3213,19.3649,177500.0
2010-11-09 14:40:00,26.67,26.71,26.67,26.7,191300.0,19.3576,19.3866,19.3576,19.3794,191300.0
2010-11-09 14:45:00,26.7,26.71,26.69,26.7,217500.0,19.3794,19.3866,19.3721,19.3794,217500.0
2010-11-09 14:50:00,26.71,26.71,26.64,26.64,119900.0,19.3866,19.3866,19.3358,19.3358,119900.0
2010-11-09 14:55:00,26.64,26.65,26.62,26.64,190100.0,19.3358,19.3431,19.3213,19.3358,190100.0
2010-11-09 15:00:00,26.64,26.64,26.51,26.53,490100.0,19.3358,19.3358,19.2415,19.256,490100.0
2010-11-09 15:05:00,26.53,26.55,26.49,26.49,244700.0,19.256,19.2705,19.227,19.227,244700.0
2010-11-09 15:10:00,26.49,26.52,26.47,26.5,275600.0,19.227,19.2487,19.2124,19.2342,275600.0
2010-11-09 15:15:00,26.51,26.59,26.49,26.56,253400.0,19.2415,19.2995,19.227,19.2778,253400.0
2010-11-09 15:20:00,26.55,26.56,26.49,26.49,182900.0,19.2705,19.2778,19.227,19.227,182900.0
2010-11-09 15:25:00,26.49,26.5,26.38,26.39,462100.0,19.227,19.2342,19.1471,19.1544,462100.0
2010-11-09 15:30:00,26.39,26.43,26.33,26.43,411600.0,19.1544,19.1834,19.1108,19.1834,411600.0
2010-11-09 15:35:00,26.42,26.43,26.29,26.3,373100.0,19.1761,19.1834,19.0818,19.089,373100.0
2010-11-09 15:40:00,26.29,26.31,26.22,26.29,527500.0,19.0818,19.0963,19.031,19.0818,527500.0
2010-11-09 15:45:00,26.29,26.3,26.23,26.24,552900.0,19.0818,19.089,19.0382,19.0455,552900.0
2010-11-09 15:50:00,26.23,26.28,26.22,26.24,646900.0,19.0382,19.0745,19.031,19.0455,646900.0
2010-11-09 15:55:00,26.25,26.35,26.23,26.34,1574100.0,19.0528,19.1253,19.0382,19.1181,1574100.0
2010-11-10 09:30:00,26.11,26.59,26.1,26.45,406800.0,18.9511,19.2995,18.9439,19.1979,406800.0
2010-11-10 09:35:00,26.46,26.6,26.41,26.57,387900.0,19.2052,19.3068,19.1689,19.285,387900.0
2010-11-10 09:40:00,26.57,26.65,26.44,26.58,416600.0,19.285,19.3431,19.1907,19.2923,416600.0
2010-11-10 09:45:00,26.59,26.62,26.51,26.55,315700.0,19.2995,19.3213,19.2415,19.2705,315700.0
2010-11-10 09:50:00,26.55,26.63,26.44,26.53,441200.0,19.2705,19.3286,19.1907,19.256,441200.0
2010-11-10 09:55:00,26.53,26.53,26.3,26.37,602400.0,19.256,19.256,19.089,19.1399,602400.0
2010-11-10 10:00:00,26.36,26.42,26.19,26.22,541000.0,19.1326,19.1761,19.0092,19.031,541000.0
2010-11-10 10:05:00,26.22,26.22,26.06,26.16,522200.0,19.031,19.031,18.9148,18.9874,522200.0
2010-11-10 10:10:00,26.16,26.2,26.04,26.19,531800.0,18.9874,19.0165,18.9003,19.0092,531800.0
2010-11-10 10:15:00,26.19,26.21,26.0,26.0,521600.0,19.0092,19.0237,18.8713,18.8713,521600.0
2010-11-10 10:20:00,26.0,26.04,25.88,26.0,595700.0,18.8713,18.9003,18.7842,18.8713,595700.0
2010-11-10 10:25:00,25.99,26.03,25.91,25.96,260600.0,18.864,18.8931,18.806,18.8423,260600.0
2010-11-10 10:30:00,25.97,26.08,25.97,26.01,233400.0,18.8495,18.9294,18.8495,18.8786,233400.0
2010-11-10 10:35:00,26.01,26.13,26.01,26.13,214700.0,18.8786,18.9657,18.8786,18.9657,214700.0
2010-11-10 10:40:00,26.13,26.23,26.11,26.23,653200.0,18.9657,19.0382,18.9511,19.0382,653200.0
2010-11-10 10:45:00,26.22,26.31,26.22,26.29,592900.0,19.031,19.0963,19.031,19.0818,592900.0
2010-11-10 10:50:00,26.29,26.34,26.2,26.3,598700.0,19.0818,19.1181,19.0165,19.089,598700.0
2010-11-10 10:55:00,26.3,26.31,26.27,26.29,271500.0,19.089,19.0963,19.0673,19.0818,271500.0
2010-11-10 11:00:00,26.28,26.35,26.27,26.32,152900.0,19.0745,19.1253,19.0673,19.1036,152900.0
2010-11-10 11:05:00,26.32,26.34,26.29,26.33,313400.0,19.1036,19.1181,19.0818,19.1108,313400.0
2010-11-10 11:10:00,26.33,26.33,26.29,26.3,303700.0,19.1108,19.1108,19.0818,19.089,303700.0
2010-11-10 11:15:00,26.31,26.31,26.26,26.28,183500.0,19.0963,19.0963,19.06,19.0745,183500.0
2010-11-10 11:20:00,26.28,26.3,26.24,26.25,216400.0,19.0745,19.089,19.0455,19.0528,216400.0
2010-11-10 11:25:00,26.25,26.27,26.23,26.27,144300.0,19.0528,19.0673,19.0382,19.0673,144300.0
2010-11-10 11:30:00,26.26,26.31,26.24,26.25,184500.0,19.06,19.0963,19.0455,19.0528,184500.0
2010-11-10 11:35:00,26.25,26.3,26.24,26.29,120200.0,19.0528,19.089,19.0455,19.0818,120200.0
2010-11-10 11:40:00,26.29,26.29,26.22,26.22,114200.0,19.0818,19.0818,19.031,19.031,114200.0
2010-11-10 11:45:00,26.22,26.25,26.21,26.22,123300.0,19.031,19.0528,19.0237,19.031,123300.0
2010-11-10 11:50:00,26.22,26.3,26.21,26.25,247200.0,19.031,19.089,19.0237,19.0528,247200.0
2010-11-10 11:55:00,26.25,26.34,26.25,26.33,194500.0,19.0528,19.1181,19.0528,19.1108,194500.0
2010-11-10 12:00:00,26.34,26.36,26.33,26.34,146400.0,19.1181,19.1326,19.1108,19.1181,146400.0
2010-11-10 12:05:00,26.33,26.36,26.32,26.35,100000.0,19.1108,19.1326,19.1036,19.1253,100000.0
2010-11-10 12:10:00,26.35,26.38,26.34,26.37,113900.0,19.1253,19.1471,19.1181,19.1399,113900.0
2010-11-10 12:15:00,26.36,26.37,26.27,26.27,95700.0,19.1326,19.1399,19.0673,19.0673,95700.0
2010-11-10 12:20:00,26.28,26.29,26.27,26.29,97200.0,19.0745,19.0818,19.0673,19.0818,97200.0
2010-11-10 12:25:00,26.29,26.31,26.29,26.31,100500.0,19.0818,19.0963,19.0818,19.0963,100500.0
2010-11-10 12:30:00,26.31,26.34,26.3,26.33,72700.0,19.0963,19.1181,19.089,19.1108,72700.0
2010-11-10 12:35:00,26.33,26.33,26.29,26.32,76100.0,19.1108,19.1108,19.0818,19.1036,76100.0
2010-11-10 12:40:00,26.32,26.32,26.28,26.31,120400.0,19.1036,19.1036,19.0745,19.0963,120400.0
2010-11-10 12:45:00,26.3,26.33,26.29,26.31,73400.0,19.089,19.1108,19.0818,19.0963,73400.0
2010-11-10 12:50:00,26.31,26.33,26.27,26.33,82900.0,19.0963,19.1108,19.0673,19.1108,82900.0
2010-11-10 12:55:00,26.33,26.36,26.31,26.31,91000.0,19.1108,19.1326,19.0963,19.0963,91000.0
2010-11-10 13:00:00,26.31,26.31,26.17,26.24,210900.0,19.0963,19.0963,18.9947,19.0455,210900.0
2010-11-10 13:05:00,26.23,26.3,26.21,26.27,185700.0,19.0382,19.089,19.0237,19.0673,185700.0
2010-11-10 13:10:00,26.27,26.32,26.27,26.32,146300.0,19.0673,19.1036,19.0673,19.1036,146300.0
2010-11-10 13:15:00,26.31,26.43,26.31,26.42,230500.0,19.0963,19.1834,19.0963,19.1761,230500.0
2010-11-10 13:20:00,26.43,26.48,26.36,26.4,238200.0,19.1834,19.2197,19.1326,19.1616,238200.0
2010-11-10 13:25:00,26.4,26.42,26.38,26.38,176800.0,19.1616,19.1761,19.1471,19.1471,176800.0
2010-11-10 13:30:00,26.39,26.42,26.35,26.36,164600.0,19.1544,19.1761,19.1253,19.1326,164600.0
2010-11-10 13:35:00,26.36,26.43,26.36,26.41,142400.0,19.1326,19.1834,19.1326,19.1689,142400.0
2010-11-10 13:40:00,26.4,26.41,26.38,26.4,165600.0,19.1616,19.1689,19.1471,19.1616,165600.0
2010-11-10 13:45:00,26.41,26.41,26.32,26.4,146400.0,19.1689,19.1689,19.1036,19.1616,146400.0
2010-11-10 13:50:00,26.41,26.46,26.35,26.43,135600.0,19.1689,19.2052,19.1253,19.1834,135600.0
2010-11-10 13:55:00,26.43,26.5,26.43,26.46,121800.0,19.1834,19.2342,19.1834,19.2052,121800.0
2010-11-10 14:00:00,26.46,26.53,26.44,26.53,176200.0,19.2052,19.256,19.1907,19.256,176200.0
2010-11-10 14:05:00,26.53,26.65,26.52,26.6,320900.0,19.256,19.3431,19.2487,19.3068,320900.0
2010-11-10 14:10:00,26.6,26.6,26.54,26.58,284500.0,19.3068,19.3068,19.2632,19.2923,284500.0
2010-11-10 14:15:00,26.57,26.59,26.56,26.59,180100.0,19.285,19.2995,19.2778,19.2995,180100.0
2010-11-10 14:20:00,26.58,26.59,26.53,26.56,155400.0,19.2923,19.2995,19.256,19.2778,155400.0
2010-11-10 14:25:00,26.56,26.6,26.55,26.59,132000.0,19.2778,19.3068,19.2705,19.2995,132000.0
2010-11-10 14:30:00,26.59,26.59,26.51,26.51,110300.0,19.2995,19.2995,19.2415,19.2415,110300.0
2010-11-10 14:35:00,26.52,26.54,26.48,26.53,96800.0,19.2487,19.2632,19.2197,19.256,96800.0
2010-11-10 14:40:00,26.53,26.55,26.48,26.53,203000.0,19.256,19.2705,19.2197,19.256,203000.0
2010-11-10 14:45:00,26.53,26.55,26.49,26.49,149200.0,19.256,19.2705,19.227,19.227,149200.0
2010-11-10 14:50:00,26.49,26.52,26.45,26.52,143700.0,19.227,19.2487,19.1979,19.2487,143700.0
2010-11-10 14:55:00,26.52,26.53,26.45,26.47,309300.0,19.2487,19.256,19.1979,19.2124,309300.0
2010-11-10 15:00:00,26.46,26.51,26.42,26.47,271200.0,19.2052,19.2415,19.1761,19.2124,271200.0
2010-11-10 15:05:00,26.47,26.49,26.38,26.43,262100.0,19.2124,19.227,19.1471,19.1834,262100.0
2010-11-10 15:10:00,26.42,26.43,26.4,26.41,196100.0,19.1761,19.1834,19.1616,19.1689,196100.0
2010-11-10 15:15:00,26.4,26.42,26.32,26.4,325800.0,19.1616,19.1761,19.1036,19.1616,325800.0
2010-11-10 15:20:00,26.4,26.42,26.36,26.41,253200.0,19.1616,19.1761,19.1326,19.1689,253200.0
2010-11-10 15:25:00,26.41,26.5,26.39,26.48,407100.0,19.1689,19.2342,19.1544,19.2197,407100.0
2010-11-10 15:30:00,26.49,26.49,26.44,26.46,242300.0,19.227,19.227,19.1907,19.2052,242300.0
2010-11-10 15:35:00,26.46,26.46,26.37,26.4,387400.0,19.2052,19.2052,19.1399,19.1616,387400.0
2010-11-10 15:40:00,26.4,26.42,26.34,26.38,493700.0,19.1616,19.1761,19.1181,19.1471,493700.0
2010-11-10 15:45:00,26.38,26.42,26.31,26.35,951000.0,19.1471,19.1761,19.0963,19.1253,951000.0
2010-11-10 15:50:00,26.34,26.38,26.29,26.36,988600.0,19.1181,19.1471,19.0818,19.1326,988600.0
2010-11-10 15:55:00,26.35,26.36,26.27,26.31,3397400.0,19.1253,19.1326,19.0673,19.0963,3397400.0
2010-11-11 09:30:00,26.39,26.73,26.24,26.24,445600.0,19.1544,19.4011,19.0455,19.0455,445600.0
2010-11-11 09:35:00,26.24,26.32,26.18,26.22,240200.0,19.0455,19.1036,19.0019,19.031,240200.0
2010-11-11 09:40:00,26.21,26.31,26.12,26.16,235300.0,19.0237,19.0963,18.9584,18.9874,235300.0
2010-11-11 09:45:00,26.15,26.25,26.13,26.19,240300.0,18.9802,19.0528,18.9657,19.0092,240300.0
2010-11-11 09:50:00,26.18,26.32,26.18,26.27,170600.0,19.0019,19.1036,19.0019,19.0673,170600.0
2010-11-11 09:55:00,26.26,26.31,26.21,26.27,118600.0,19.06,19.0963,19.0237,19.0673,118600.0
2010-11-11 10:00:00,26.26,26.27,26.2,26.22,164800.0,19.06,19.0673,19.0165,19.031,164800.0
2010-11-11 10:05:00,26.22,26.32,26.19,26.31,123500.0,19.031,19.1036,19.0092,19.0963,123500.0
2010-11-11 10:10:00,26.3,26.39,26.3,26.34,176900.0,19.089,19.1544,19.089,19.1181,176900.0
2010-11-11 10:15:00,26.35,26.4,26.32,26.4,162600.0,19.1253,19.1616,19.1036,19.1616,162600.0
2010-11-11 10:20:00,26.4,26.4,26.31,26.35,120500.0,19.1616,19.1616,19.0963,19.1253,120500.0
2010-11-11 10:25:00,26.36,26.37,26.27,26.29,257100.0,19.1326,19.1399,19.0673,19.0818,257100.0
2010-11-11 10:30:00,26.29,26.3,26.24,26.28,112000.0,19.0818,19.089,19.0455,19.0745,112000.0
2010-11-11 10:35:00,26.28,26.32,26.25,26.29,148300.0,19.0745,19.1036,19.0528,19.0818,148300.0
2010-11-11 10:40:00,26.28,26.3,26.25,26.27,104600.0,19.0745,19.089,19.0528,19.0673,104600.0
2010-11-11 10:45:00,26.27,26.3,26.25,26.26,118100.0,19.0673,19.089,19.0528,19.06,118100.0
2010-11-11 10:50:00,26.26,26.31,26.25,26.3,102600.0,19.06,19.0963,19.0528,19.089,102600.0
2010-11-11 10:55:00,26.31,26.38,26.31,26.34,124400.0,19.0963,19.1471,19.0963,19.1181,124400.0
2010-11-11 11:00:00,26.34,26.4,26.34,26.36,118200.0,19.1181,19.1616,19.1181,19.1326,118200.0
2010-11-11 11:05:00,26.36,26.4,26.31,26.34,167700.0,19.1326,19.1616,19.0963,19.1181,167700.0
2010-11-11 11:10:00,26.34,26.38,26.32,26.37,112200.0,19.1181,19.1471,19.1036,19.1399,112200.0
2010-11-11 11:15:00,26.38,26.44,26.34,26.43,122600.0,19.1471,19.1907,19.1181,19.1834,122600.0
2010-11-11 11:20:00,26.44,26.44,26.35,26.36,104900.0,19.1907,19.1907,19.1253,19.1326,104900.0
2010-11-11 11:25:00,26.36,26.39,26.33,26.36,131800.0,19.1326,19.1544,19.1108,19.1326,131800.0
2010-11-11 11:30:00,26.35,26.38,26.33,26.36,99300.0,19.1253,19.1471,19.1108,19.1326,99300.0
2010-11-11 11:35:00,26.36,26.41,26.34,26.39,65600.0,19.1326,19.1689,19.1181,19.1544,65600.0
2010-11-11 11:40:00,26.39,26.42,26.34,26.39,54800.0,19.1544,19.1761,19.1181,19.1544,54800.0
2010-11-11 11:45:00,26.39,26.44,26.38,26.43,60000.0,19.1544,19.1907,19.1471,19.1834,60000.0
2010-11-11 11:50:00,26.43,26.47,26.41,26.45,144100.0,19.1834,19.2124,19.1689,19.1979,144100.0
2010-11-11 11:55:00,26.44,26.47,26.42,26.43,69900.0,19.1907,19.2124,19.1761,19.1834,69900.0
2010-11-11 12:00:00,26.42,26.43,26.39,26.41,42900.0,19.1761,19.1834,19.1544,19.1689,42900.0
2010-11-11 12:05:00,26.42,26.52,26.41,26.49,174000.0,19.1761,19.2487,19.1689,19.227,174000.0
2010-11-11 12:10:00,26.49,26.55,26.49,26.55,97000.0,19.227,19.2705,19.227,19.2705,97000.0
2010-11-11 12:15:00,26.55,26.58,26.53,26.53,77500.0,19.2705,19.2923,19.256,19.256,77500.0
2010-11-11 12:20:00,26.53,26.55,26.5,26.51,45200.0,19.256,19.2705,19.2342,19.2415,45200.0
2010-11-11 12:25:00,26.51,26.52,26.48,26.51,64400.0,19.2415,19.2487,19.2197,19.2415,64400.0
2010-11-11 12:30:00,26.52,26.56,26.52,26.53,60800.0,19.2487,19.2778,19.2487,19.256,60800.0
2010-11-11 12:35:00,26.52,26.52,26.49,26.49,61000.0,19.2487,19.2487,19.227,19.227,61000.0
2010-11-11 12:40:00,26.5,26.51,26.49,26.49,34100.0,19.2342,19.2415,19.227,19.227,34100.0
2010-11-11 12:45:00,26.5,26.5,26.44,26.46,71400.0,19.2342,19.2342,19.1907,19.2052,71400.0
2010-11-11 12:50:00,26.47,26.5,26.43,26.46,128000.0,19.2124,19.2342,19.1834,19.2052,128000.0
2010-11-11 12:55:00,26.46,26.5,26.44,26.49,40600.0,19.2052,19.2342,19.1907,19.227,40600.0
2010-11-11 13:00:00,26.49,26.5,26.37,26.39,147300.0,19.227,19.2342,19.1399,19.1544,147300.0
2010-11-11 13:05:00,26.39,26.4,26.35,26.35,105900.0,19.1544,19.1616,19.1253,19.1253,105900.0
2010-11-11 13:10:00,26.36,26.4,26.35,26.4,66900.0,19.1326,19.1616,19.1253,19.1616,66900.0
2010-11-11 13:15:00,26.4,26.4,26.35,26.35,90400.0,19.1616,19.1616,19.1253,19.1253,90400.0
2010-11-11 13:20:00,26.35,26.39,26.34,26.37,59800.0,19.1253,19.1544,19.1181,19.1399,59800.0
2010-11-11 13:25:00,26.37,26.39,26.36,26.36,57800.0,19.1399,19.1544,19.1326,19.1326,57800.0
2010-11-11 13:30:00,26.37,26.4,26.36,26.39,34000.0,19.1399,19.1616,19.1326,19.1544,34000.0
2010-11-11 13:35:00,26.39,26.43,26.36,26.42,94800.0,19.1544,19.1834,19.1326,19.1761,94800.0
2010-11-11 13:40:00,26.42,26.46,26.39,26.41,70700.0,19.1761,19.2052,19.1544,19.1689,70700.0
2010-11-11 13:45:00,26.41,26.43,26.4,26.4,92700.0,19.1689,19.1834,19.1616,19.1616,92700.0
2010-11-11 13:50:00,26.41,26.44,26.4,26.43,73400.0,19.1689,19.1907,19.1616,19.1834,73400.0
2010-11-11 13:55:00,26.43,26.44,26.41,26.41,41700.0,19.1834,19.1907,19.1689,19.1689,41700.0
2010-11-11 14:00:00,26.42,26.44,26.39,26.44,54000.0,19.1761,19.1907,19.1544,19.1907,54000.0
2010-11-11 14:05:00,26.44,26.46,26.43,26.45,36100.0,19.1907,19.2052,19.1834,19.1979,36100.0
2010-11-11 14:10:00,26.45,26.48,26.44,26.46,93900.0,19.1979,19.2197,19.1907,19.2052,93900.0
2010-11-11 14:15:00,26.46,26.56,26.46,26.56,107500.0,19.2052,19.2778,19.2052,19.2778,107500.0
2010-11-11 14:20:00,26.56,26.56,26.54,26.55,52900.0,19.2778,19.2778,19.2632,19.2705,52900.0
2010-11-11 14:25:00,26.55,26.56,26.52,26.55,89900.0,19.2705,19.2778,19.2487,19.2705,89900.0
2010-11-11 14:30:00,26.56,26.58,26.54,26.57,115200.0,19.2778,19.2923,19.2632,19.285,115200.0
2010-11-11 14:35:00,26.57,26.58,26.54,26.55,81000.0,19.285,19.2923,19.2632,19.2705,81000.0
2010-11-11 14:40:00,26.54,26.57,26.54,26.54,63800.0,19.2632,19.285,19.2632,19.2632,63800.0
2010-11-11 14:45:00,26.54,26.56,26.5,26.5,70800.0,19.2632,19.2778,19.2342,19.2342,70800.0
2010-11-11 14:50:00,26.5,26.5,26.45,26.45,72900.0,19.2342,19.2342,19.1979,19.1979,72900.0
2010-11-11 14:55:00,26.46,26.53,26.45,26.5,80000.0,19.2052,19.256,19.1979,19.2342,80000.0
2010-11-11 15:00:00,26.5,26.5,26.45,26.45,74500.0,19.2342,19.2342,19.1979,19.1979,74500.0
2010-11-11 15:05:00,26.46,26.5,26.46,26.48,87500.0,19.2052,19.2342,19.2052,19.2197,87500.0
2010-11-11 15:10:00,26.47,26.53,26.46,26.48,88700.0,19.2124,19.256,19.2052,19.2197,88700.0
2010-11-11 15:15:00,26.48,26.49,26.45,26.46,79000.0,19.2197,19.227,19.1979,19.2052,79000.0
2010-11-11 15:20:00,26.46,26.47,26.4,26.41,105100.0,19.2052,19.2124,19.1616,19.1689,105100.0
2010-11-11 15:25:00,26.41,26.42,26.4,26.42,95800.0,19.1689,19.1761,19.1616,19.1761,95800.0
2010-11-11 15:30:00,26.42,26.42,26.27,26.3,272800.0,19.1761,19.1761,19.0673,19.089,272800.0
2010-11-11 15:35:00,26.31,26.31,26.28,26.31,147600.0,19.0963,19.0963,19.0745,19.0963,147600.0
2010-11-11 15:40:00,26.31,26.32,26.27,26.3,130700.0,19.0963,19.1036,19.0673,19.089,130700.0
2010-11-11 15:45:00,26.29,26.34,26.28,26.31,263400.0,19.0818,19.1181,19.0745,19.0963,263400.0
2010-11-11 15:50:00,26.32,26.32,26.29,26.29,130700.0,19.1036,19.1036,19.0818,19.0818,130700.0
2010-11-11 15:55:00,26.29,26.33,26.28,26.32,460100.0,19.0818,19.1108,19.0745,19.1036,460100.0
2010-11-12 09:30:00,26.15,26.17,26.04,26.1,197400.0,18.9802,18.9947,18.9003,18.9439,197400.0
2010-11-12 09:35:00,26.11,26.24,26.07,26.17,297700.0,18.9511,19.0455,18.9221,18.9947,297700.0
2010-11-12 09:40:00,26.17,26.17,26.07,26.15,234900.0,18.9947,18.9947,18.9221,18.9802,234900.0
2010-11-12 09:45:00,26.15,26.23,26.09,26.12,222600.0,18.9802,19.0382,18.9366,18.9584,222600.0
2010-11-12 09:50:00,26.12,26.16,26.1,26.13,146300.0,18.9584,18.9874,18.9439,18.9657,146300.0
2010-11-12 09:55:00,26.12,26.2,26.1,26.17,274500.0,18.9584,19.0165,18.9439,18.9947,274500.0
2010-11-12 10:00:00,26.17,26.21,26.13,26.13,160000.0,18.9947,19.0237,18.9657,18.9657,160000.0
2010-11-12 10:05:00,26.13,26.13,26.1,26.1,117100.0,18.9657,18.9657,18.9439,18.9439,117100.0
2010-11-12 10:10:00,26.11,26.16,26.1,26.1,127900.0,18.9511,18.9874,18.9439,18.9439,127900.0
2010-11-12 10:15:00,26.11,26.18,26.1,26.13,184900.0,18.9511,19.0019,18.9439,18.9657,184900.0
2010-11-12 10:20:00,26.13,26.14,26.07,26.1,139900.0,18.9657,18.9729,18.9221,18.9439,139900.0
2010-11-12 10:25:00,26.11,26.11,25.97,25.98,199800.0,18.9511,18.9511,18.8495,18.8568,199800.0
2010-11-12 10:30:00,25.97,25.98,25.9,25.91,196300.0,18.8495,18.8568,18.7987,18.806,196300.0
2010-11-12 10:35:00,25.91,25.91,25.8,25.85,259000.0,18.806,18.806,18.7261,18.7624,259000.0
2010-11-12 10:40:00,25.85,25.9,25.82,25.86,197400.0,18.7624,18.7987,18.7407,18.7697,197400.0
2010-11-12 10:45:00,25.87,25.89,25.81,25.82,116600.0,18.7769,18.7915,18.7334,18.7407,116600.0
2010-11-12 10:50:00,25.82,25.83,25.71,25.72,176200.0,18.7407,18.7479,18.6608,18.6681,176200.0
2010-11-12 10:55:00,25.72,25.79,25.71,25.72,240000.0,18.6681,18.7189,18.6608,18.6681,240000.0
2010-11-12 11:00:00,25.71,25.78,25.7,25.78,120600.0,18.6608,18.7116,18.6536,18.7116,120600.0
2010-11-12 11:05:00,25.78,25.8,25.65,25.68,193900.0,18.7116,18.7261,18.6173,18.639,193900.0
2010-11-12 11:10:00,25.68,25.73,25.66,25.68,174100.0,18.639,18.6753,18.6245,18.639,174100.0
2010-11-12 11:15:00,25.68,25.74,25.67,25.67,157300.0,18.639,18.6826,18.6318,18.6318,157300.0
2010-11-12 11:20:00,25.67,25.77,25.67,25.73,188400.0,18.6318,18.7044,18.6318,18.6753,188400.0
2010-11-12 11:25:00,25.74,25.78,25.73,25.78,141000.0,18.6826,18.7116,18.6753,18.7116,141000.0
2010-11-12 11:30:00,25.78,25.81,25.75,25.78,107300.0,18.7116,18.7334,18.6898,18.7116,107300.0
2010-11-12 11:35:00,25.78,25.8,25.74,25.78,79800.0,18.7116,18.7261,18.6826,18.7116,79800.0
2010-11-12 11:40:00,25.78,25.85,25.78,25.83,69500.0,18.7116,18.7624,18.7116,18.7479,69500.0
2010-11-12 11:45:00,25.83,25.83,25.73,25.73,56200.0,18.7479,18.7479,18.6753,18.6753,56200.0
2010-11-12 11:50:00,25.74,25.75,25.67,25.71,93300.0,18.6826,18.6898,18.6318,18.6608,93300.0
2010-11-12 11:55:00,25.71,25.76,25.71,25.76,33100.0,18.6608,18.6971,18.6608,18.6971,33100.0
2010-11-12 12:00:00,25.76,25.77,25.7,25.75,76000.0,18.6971,18.7044,18.6536,18.6898,76000.0
2010-11-12 12:05:00,25.76,25.78,25.73,25.74,33400.0,18.6971,18.7116,18.6753,18.6826,33400.0
2010-11-12 12:10:00,25.75,25.76,25.7,25.74,83300.0,18.6898,18.6971,18.6536,18.6826,83300.0
2010-11-12 12:15:00,25.74,25.75,25.69,25.69,101700.0,18.6826,18.6898,18.6463,18.6463,101700.0
2010-11-12 12:20:00,25.69,25.7,25.64,25.67,92700.0,18.6463,18.6536,18.61,18.6318,92700.0
2010-11-12 12:25:00,25.68,25.73,25.67,25.68,44000.0,18.639,18.6753,18.6318,18.639,44000.0
2010-11-12 12:30:00,25.67,25.73,25.63,25.63,67800.0,18.6318,18.6753,18.6027,18.6027,67800.0
2010-11-12 12:35:00,25.63,25.69,25.6,25.67,140500.0,18.6027,18.6463,18.581,18.6318,140500.0
2010-11-12 12:40:00,25.66,25.73,25.66,25.71,84300.0,18.6245,18.6753,18.6245,18.6608,84300.0
2010-11-12 12:45:00,25.72,25.73,25.68,25.68,79900.0,18.6681,18.6753,18.639,18.639,79900.0
2010-11-12 12:50:00,25.68,25.73,25.64,25.69,94700.0,18.639,18.6753,18.61,18.6463,94700.0
2010-11-12 12:55:00,25.69,25.73,25.69,25.72,78300.0,18.6463,18.6753,18.6463,18.6681,78300.0
2010-11-12 13:00:00,25.73,25.75,25.65,25.74,77700.0,18.6753,18.6898,18.6173,18.6826,77700.0
2010-11-12 13:05:00,25.75,25.79,25.73,25.75,77700.0,18.6898,18.7189,18.6753,18.6898,77700.0
2010-11-12 13:10:00,25.75,25.76,25.72,25.72,91300.0,18.6898,18.6971,18.6681,18.6681,91300.0
2010-11-12 13:15:00,25.73,25.74,25.67,25.67,61000.0,18.6753,18.6826,18.6318,18.6318,61000.0
2010-11-12 13:20:00,25.67,25.7,25.65,25.7,76300.0,18.6318,18.6536,18.6173,18.6536,76300.0
2010-11-12 13:25:00,25.69,25.75,25.68,25.72,82800.0,18.6463,18.6898,18.639,18.6681,82800.0
2010-11-12 13:30:00,25.73,25.74,25.68,25.73,124600.0,18.6753,18.6826,18.639,18.6753,124600.0
2010-11-12 13:35:00,25.73,25.74,25.72,25.72,43300.0,18.6753,18.6826,18.6681,18.6681,43300.0
2010-11-12 13:40:00,25.72,25.73,25.67,25.68,177000.0,18.6681,18.6753,18.6318,18.639,177000.0
2010-11-12 13:45:00,25.68,25.69,25.67,25.68,54200.0,18.639,18.6463,18.6318,18.639,54200.0
2010-11-12 13:50:00,25.67,25.68,25.6,25.61,135200.0,18.6318,18.639,18.581,18.5882,135200.0
2010-11-12 13:55:00,25.61,25.61,25.5,25.5,285700.0,18.5882,18.5882,18.5084,18.5084,285700.0
2010-11-12 14:00:00,25.51,25.58,25.5,25.56,100300.0,18.5156,18.5665,18.5084,18.5519,100300.0
2010-11-12 14:05:00,25.56,25.56,25.5,25.56,178900.0,18.5519,18.5519,18.5084,18.5519,178900.0
2010-11-12 14:10:00,25.57,25.58,25.51,25.54,253000.0,18.5592,18.5665,18.5156,18.5374,253000.0
2010-11-12 14:15:00,25.53,25.61,25.53,25.59,74200.0,18.5302,18.5882,18.5302,18.5737,74200.0
2010-11-12 14:20:00,25.59,25.62,25.57,25.57,54000.0,18.5737,18.5955,18.5592,18.5592,54000.0
2010-11-12 14:25:00,25.57,25.58,25.53,25.56,66000.0,18.5592,18.5665,18.5302,18.5519,66000.0
2010-11-12 14:30:00,25.56,25.57,25.52,25.55,111700.0,18.5519,18.5592,18.5229,18.5447,111700.0
2010-11-12 14:35:00,25.56,25.56,25.53,25.53,80600.0,18.5519,18.5519,18.5302,18.5302,80600.0
2010-11-12 14:40:00,25.53,25.54,25.5,25.52,94500.0,18.5302,18.5374,18.5084,18.5229,94500.0
2010-11-12 14:45:00,25.51,25.59,25.51,25.58,57100.0,18.5156,18.5737,18.5156,18.5665,57100.0
2010-11-12 14:50:00,25.59,25.64,25.59,25.62,105000.0,18.5737,18.61,18.5737,18.5955,105000.0
2010-11-12 14:55:00,25.62,25.62,25.57,25.58,77000.0,18.5955,18.5955,18.5592,18.5665,77000.0
2010-11-12 15:00:00,25.58,25.61,25.54,25.6,129400.0,18.5665,18.5882,18.5374,18.581,129400.0
2010-11-12 15:05:00,25.61,25.62,25.58,25.59,297600.0,18.5882,18.5955,18.5665,18.5737,297600.0
2010-11-12 15:10:00,25.59,25.6,25.57,25.57,96500.0,18.5737,18.581,18.5592,18.5592,96500.0
2010-11-12 15:15:00,25.58,25.59,25.54,25.59,140000.0,18.5665,18.5737,18.5374,18.5737,140000.0
2010-11-12 15:20:00,25.59,25.63,25.52,25.59,194500.0,18.5737,18.6027,18.5229,18.5737,194500.0
2010-11-12 15:25:00,25.6,25.6,25.5,25.53,197200.0,18.581,18.581,18.5084,18.5302,197200.0
2010-11-12 15:30:00,25.52,25.6,25.5,25.59,205400.0,18.5229,18.581,18.5084,18.5737,205400.0
2010-11-12 15:35:00,25.6,25.62,25.52,25.53,177600.0,18.581,18.5955,18.5229,18.5302,177600.0
2010-11-12 15:40:00,25.53,25.54,25.5,25.52,217000.0,18.5302,18.5374,18.5084,18.5229,217000.0
2010-11-12 15:45:00,25.53,25.58,25.52,25.56,295700.0,18.5302,18.5665,18.5229,18.5519,295700.0
2010-11-12 15:50:00,25.56,25.58,25.48,25.49,421800.0,18.5519,18.5665,18.4939,18.5011,421800.0
2010-11-12 15:55:00,25.49,25.58,25.48,25.56,912700.0,18.5011,18.5665,18.4939,18.5519,912700.0
2010-11-15 09:30:00,25.74,25.89,25.65,25.75,172300.0,18.6826,18.7915,18.6173,18.6898,172300.0
2010-11-15 09:35:00,25.75,26.01,25.75,25.96,336900.0,18.6898,18.8786,18.6898,18.8423,336900.0
2010-11-15 09:40:00,25.97,26.08,25.94,26.08,225900.0,18.8495,18.9294,18.8277,18.9294,225900.0
2010-11-15 09:45:00,26.08,26.11,26.0,26.05,228900.0,18.9294,18.9511,18.8713,18.9076,228900.0
2010-11-15 09:50:00,26.05,26.05,26.0,26.0,192200.0,18.9076,18.9076,18.8713,18.8713,192200.0
2010-11-15 09:55:00,26.0,26.18,26.0,26.16,228500.0,18.8713,19.0019,18.8713,18.9874,228500.0
2010-11-15 10:00:00,26.16,26.16,26.02,26.1,323500.0,18.9874,18.9874,18.8858,18.9439,323500.0
2010-11-15 10:05:00,26.1,26.18,26.05,26.12,235800.0,18.9439,19.0019,18.9076,18.9584,235800.0
2010-11-15 10:10:00,26.13,26.3,26.13,26.29,329200.0,18.9657,19.089,18.9657,19.0818,329200.0
2010-11-15 10:15:00,26.29,26.3,26.18,26.24,321700.0,19.0818,19.089,19.0019,19.0455,321700.0
2010-11-15 10:20:00,26.25,26.28,26.24,26.26,166600.0,19.0528,19.0745,19.0455,19.06,166600.0
2010-11-15 10:25:00,26.26,26.27,26.15,26.18,104400.0,19.06,19.0673,18.9802,19.0019,104400.0
2010-11-15 10:30:00,26.17,26.27,26.17,26.25,107200.0,18.9947,19.0673,18.9947,19.0528,107200.0
2010-11-15 10:35:00,26.24,26.35,26.24,26.32,98300.0,19.0455,19.1253,19.0455,19.1036,98300.0
2010-11-15 10:40:00,26.32,26.32,26.23,26.26,71900.0,19.1036,19.1036,19.0382,19.06,71900.0
2010-11-15 10:45:00,26.25,26.33,26.24,26.27,121900.0,19.0528,19.1108,19.0455,19.0673,121900.0
2010-11-15 10:50:00,26.27,26.3,26.26,26.29,73300.0,19.0673,19.089,19.06,19.0818,73300.0
2010-11-15 10:55:00,26.29,26.29,26.19,26.2,135300.0,19.0818,19.0818,19.0092,19.0165,135300.0
2010-11-15 11:00:00,26.19,26.3,26.19,26.29,314400.0,19.0092,19.089,19.0092,19.0818,314400.0
2010-11-15 11:05:00,26.29,26.35,26.27,26.34,154200.0,19.0818,19.1253,19.0673,19.1181,154200.0
2010-11-15 11:10:00,26.34,26.4,26.31,26.39,169900.0,19.1181,19.1616,19.0963,19.1544,169900.0
2010-11-15 11:15:00,26.38,26.45,26.38,26.44,173200.0,19.1471,19.1979,19.1471,19.1907,173200.0
2010-11-15 11:20:00,26.44,26.49,26.33,26.34,269000.0,19.1907,19.227,19.1108,19.1181,269000.0
2010-11-15 11:25:00,26.33,26.4,26.33,26.4,112000.0,19.1108,19.1616,19.1108,19.1616,112000.0
2010-11-15 11:30:00,26.4,26.41,26.38,26.4,189300.0,19.1616,19.1689,19.1471,19.1616,189300.0
2010-11-15 11:35:00,26.39,26.43,26.39,26.41,142100.0,19.1544,19.1834,19.1544,19.1689,142100.0
2010-11-15 11:40:00,26.41,26.46,26.39,26.43,154500.0,19.1689,19.2052,19.1544,19.1834,154500.0
2010-11-15 11:45:00,26.44,26.44,26.4,26.44,207300.0,19.1907,19.1907,19.1616,19.1907,207300.0
2010-11-15 11:50:00,26.44,26.46,26.39,26.41,125700.0,19.1907,19.2052,19.1544,19.1689,125700.0
2010-11-15 11:55:00,26.42,26.43,26.39,26.4,57400.0,19.1761,19.1834,19.1544,19.1616,57400.0
2010-11-15 12:00:00,26.4,26.41,26.37,26.39,87200.0,19.1616,19.1689,19.1399,19.1544,87200.0
2010-11-15 12:05:00,26.38,26.41,26.37,26.37,76400.0,19.1471,19.1689,19.1399,19.1399,76400.0
2010-11-15 12:10:00,26.37,26.39,26.34,26.36,102300.0,19.1399,19.1544,19.1181,19.1326,102300.0
2010-11-15 12:15:00,26.37,26.37,26.31,26.33,74000.0,19.1399,19.1399,19.0963,19.1108,74000.0
2010-11-15 12:20:00,26.34,26.36,26.28,26.28,100900.0,19.1181,19.1326,19.0745,19.0745,100900.0
2010-11-15 12:25:00,26.29,26.3,26.28,26.28,81100.0,19.0818,19.089,19.0745,19.0745,81100.0
2010-11-15 12:30:00,26.28,26.3,26.26,26.28,123700.0,19.0745,19.089,19.06,19.0745,123700.0
2010-11-15 12:35:00,26.27,26.29,26.26,26.26,85700.0,19.0673,19.0818,19.06,19.06,85700.0
2010-11-15 12:40:00,26.26,26.29,26.25,26.27,79900.0,19.06,19.0818,19.0528,19.0673,79900.0
2010-11-15 12:45:00,26.27,26.28,26.27,26.28,22900.0,19.0673,19.0745,19.0673,19.0745,22900.0
2010-11-15 12:50:00,26.28,26.31,26.27,26.3,185200.0,19.0745,19.0963,19.0673,19.089,185200.0
2010-11-15 12:55:00,26.3,26.39,26.3,26.34,129400.0,19.089,19.1544,19.089,19.1181,129400.0
2010-11-15 13:00:00,26.34,26.35,26.32,26.32,115800.0,19.1181,19.1253,19.1036,19.1036,115800.0
2010-11-15 13:05:00,26.32,26.33,26.29,26.29,136500.0,19.1036,19.1108,19.0818,19.0818,136500.0
2010-11-15 13:10:00,26.29,26.35,26.28,26.34,178300.0,19.0818,19.1253,19.0745,19.1181,178300.0
2010-11-15 13:15:00,26.34,26.42,26.33,26.42,117500.0,19.1181,19.1761,19.1108,19.1761,117500.0
2010-11-15 13:20:00,26.42,26.43,26.39,26.4,61700.0,19.1761,19.1834,19.1544,19.1616,61700.0
2010-11-15 13:25:00,26.4,26.41,26.38,26.38,87300.0,19.1616,19.1689,19.1471,19.1471,87300.0
2010-11-15 13:30:00,26.38,26.41,26.38,26.41,63700.0,19.1471,19.1689,19.1471,19.1689,63700.0
2010-11-15 13:35:00,26.41,26.43,26.3,26.3,148300.0,19.1689,19.1834,19.089,19.089,148300.0
2010-11-15 13:40:00,26.31,26.34,26.31,26.33,85100.0,19.0963,19.1181,19.0963,19.1108,85100.0
2010-11-15 13:45:00,26.33,26.34,26.28,26.32,40400.0,19.1108,19.1181,19.0745,19.1036,40400.0
2010-11-15 13:50:00,26.32,26.39,26.3,26.35,128900.0,19.1036,19.1544,19.089,19.1253,128900.0
2010-11-15 13:55:00,26.35,26.36,26.32,26.33,80100.0,19.1253,19.1326,19.1036,19.1108,80100.0
2010-11-15 14:00:00,26.32,26.33,26.29,26.3,66200.0,19.1036,19.1108,19.0818,19.089,66200.0
2010-11-15 14:05:00,26.3,26.3,26.22,26.23,104500.0,19.089,19.089,19.031,19.0382,104500.0
2010-11-15 14:10:00,26.23,26.24,26.21,26.22,36200.0,19.0382,19.0455,19.0237,19.031,36200.0
2010-11-15 14:15:00,26.23,26.23,26.17,26.19,49400.0,19.0382,19.0382,18.9947,19.0092,49400.0
2010-11-15 14:20:00,26.18,26.2,26.13,26.18,136000.0,19.0019,19.0165,18.9657,19.0019,136000.0
2010-11-15 14:25:00,26.19,26.23,26.18,26.21,78700.0,19.0092,19.0382,19.0019,19.0237,78700.0
2010-11-15 14:30:00,26.21,26.25,26.2,26.25,150900.0,19.0237,19.0528,19.0165,19.0528,150900.0
2010-11-15 14:35:00,26.25,26.26,26.18,26.23,135200.0,19.0528,19.06,19.0019,19.0382,135200.0
2010-11-15 14:40:00,26.23,26.24,26.18,26.19,140500.0,19.0382,19.0455,19.0019,19.0092,140500.0
2010-11-15 14:45:00,26.2,26.21,26.17,26.19,179700.0,19.0165,19.0237,18.9947,19.0092,179700.0
2010-11-15 14:50:00,26.2,26.22,26.19,26.21,62400.0,19.0165,19.031,19.0092,19.0237,62400.0
2010-11-15 14:55:00,26.22,26.22,26.17,26.17,151400.0,19.031,19.031,18.9947,18.9947,151400.0
2010-11-15 15:00:00,26.17,26.19,26.14,26.16,178100.0,18.9947,19.0092,18.9729,18.9874,178100.0
2010-11-15 15:05:00,26.15,26.16,26.1,26.14,248700.0,18.9802,18.9874,18.9439,18.9729,248700.0
2010-11-15 15:10:00,26.13,26.14,26.08,26.08,131100.0,18.9657,18.9729,18.9294,18.9294,131100.0
2010-11-15 15:15:00,26.08,26.08,26.01,26.07,211600.0,18.9294,18.9294,18.8786,18.9221,211600.0
2010-11-15 15:20:00,26.06,26.07,25.99,26.0,257200.0,18.9148,18.9221,18.864,18.8713,257200.0
2010-11-15 15:25:00,26.01,26.1,25.98,26.08,408500.0,18.8786,18.9439,18.8568,18.9294,408500.0
2010-11-15 15:30:00,26.08,26.09,25.99,26.0,179000.0,18.9294,18.9366,18.864,18.8713,179000.0
2010-11-15 15:35:00,26.01,26.04,25.99,26.04,310300.0,18.8786,18.9003,18.864,18.9003,310300.0
2010-11-15 15:40:00,26.04,26.06,26.0,26.01,252800.0,18.9003,18.9148,18.8713,18.8786,252800.0
2010-11-15 15:45:00,26.01,26.03,25.98,25.98,595100.0,18.8786,18.8931,18.8568,18.8568,595100.0
2010-11-15 15:50:00,25.98,25.99,25.94,25.94,643900.0,18.8568,18.864,18.8277,18.8277,643900.0
2010-11-15 15:55:00,25.94,26.01,25.94,25.96,1312500.0,18.8277,18.8786,18.8277,18.8423,1312500.0
2010-11-16 09:30:00,25.81,25.88,25.67,25.75,287200.0,18.7334,18.7842,18.6318,18.6898,287200.0
2010-11-16 09:35:00,25.76,25.85,25.61,25.8,372000.0,18.6971,18.7624,18.5882,18.7261,372000.0
2010-11-16 09:40:00,25.8,25.85,25.73,25.8,192900.0,18.7261,18.7624,18.6753,18.7261,192900.0
2010-11-16 09:45:00,25.8,25.84,25.73,25.75,169200.0,18.7261,18.7552,18.6753,18.6898,169200.0
2010-11-16 09:50:00,25.75,25.8,25.71,25.74,191400.0,18.6898,18.7261,18.6608,18.6826,191400.0
2010-11-16 09:55:00,25.74,25.78,25.69,25.73,134400.0,18.6826,18.7116,18.6463,18.6753,134400.0
2010-11-16 10:00:00,25.73,25.77,25.66,25.76,234300.0,18.6753,18.7044,18.6245,18.6971,234300.0
2010-11-16 10:05:00,25.75,25.83,25.74,25.8,122700.0,18.6898,18.7479,18.6826,18.7261,122700.0
2010-11-16 10:10:00,25.8,25.81,25.75,25.79,127700.0,18.7261,18.7334,18.6898,18.7189,127700.0
2010-11-16 10:15:00,25.79,25.79,25.73,25.73,100300.0,18.7189,18.7189,18.6753,18.6753,100300.0
2010-11-16 10:20:00,25.73,25.76,25.68,25.72,136200.0,18.6753,18.6971,18.639,18.6681,136200.0
2010-11-16 10:25:00,25.72,25.8,25.72,25.78,150500.0,18.6681,18.7261,18.6681,18.7116,150500.0
2010-11-16 10:30:00,25.78,25.8,25.7,25.71,330500.0,18.7116,18.7261,18.6536,18.6608,330500.0
2010-11-16 10:35:00,25.7,25.73,25.66,25.69,127000.0,18.6536,18.6753,18.6245,18.6463,127000.0
2010-11-16 10:40:00,25.69,25.76,25.66,25.75,139900.0,18.6463,18.6971,18.6245,18.6898,139900.0
2010-11-16 10:45:00,25.76,25.8,25.69,25.8,189000.0,18.6971,18.7261,18.6463,18.7261,189000.0
2010-11-16 10:50:00,25.8,25.81,25.69,25.69,96600.0,18.7261,18.7334,18.6463,18.6463,96600.0
2010-11-16 10:55:00,25.69,25.76,25.68,25.74,135600.0,18.6463,18.6971,18.639,18.6826,135600.0
2010-11-16 11:00:00,25.75,25.75,25.69,25.71,116600.0,18.6898,18.6898,18.6463,18.6608,116600.0
2010-11-16 11:05:00,25.7,25.75,25.62,25.66,363200.0,18.6536,18.6898,18.5955,18.6245,363200.0
2010-11-16 11:10:00,25.66,25.73,25.63,25.64,183600.0,18.6245,18.6753,18.6027,18.61,183600.0
2010-11-16 11:15:00,25.64,25.67,25.63,25.65,483900.0,18.61,18.6318,18.6027,18.6173,483900.0
2010-11-16 11:20:00,25.65,25.72,25.63,25.72,208200.0,18.6173,18.6681,18.6027,18.6681,208200.0
2010-11-16 11:25:00,25.71,25.75,25.68,25.72,121700.0,18.6608,18.6898,18.639,18.6681,121700.0
2010-11-16 11:30:00,25.72,25.8,25.71,25.75,183300.0,18.6681,18.7261,18.6608,18.6898,183300.0
2010-11-16 11:35:00,25.75,25.82,25.74,25.81,238700.0,18.6898,18.7407,18.6826,18.7334,238700.0
2010-11-16 11:40:00,25.82,25.82,25.67,25.68,242700.0,18.7407,18.7407,18.6318,18.639,242700.0
2010-11-16 11:45:00,25.68,25.76,25.66,25.67,202600.0,18.639,18.6971,18.6245,18.6318,202600.0
2010-11-16 11:50:00,25.67,25.73,25.66,25.71,66800.0,18.6318,18.6753,18.6245,18.6608,66800.0
2010-11-16 11:55:00,25.71,25.71,25.64,25.69,159300.0,18.6608,18.6608,18.61,18.6463,159300.0
2010-11-16 12:00:00,25.7,25.8,25.7,25.75,187200.0,18.6536,18.7261,18.6536,18.6898,187200.0
2010-11-16 12:05:00,25.75,25.8,25.75,25.77,94700.0,18.6898,18.7261,18.6898,18.7044,94700.0
2010-11-16 12:10:00,25.78,25.84,25.78,25.81,331500.0,18.7116,18.7552,18.7116,18.7334,331500.0
2010-11-16 12:15:00,25.81,25.85,25.79,25.8,140600.0,18.7334,18.7624,18.7189,18.7261,140600.0
2010-11-16 12:20:00,25.81,25.85,25.8,25.8,232600.0,18.7334,18.7624,18.7261,18.7261,232600.0
2010-11-16 12:25:00,25.8,25.85,25.79,25.81,237200.0,18.7261,18.7624,18.7189,18.7334,237200.0
2010-11-16 12:30:00,25.8,25.84,25.79,25.81,204700.0,18.7261,18.7552,18.7189,18.7334,204700.0
2010-11-16 12:35:00,25.82,25.83,25.8,25.8,155900.0,18.7407,18.7479,18.7261,18.7261,155900.0
2010-11-16 12:40:00,25.8,25.83,25.78,25.82,154200.0,18.7261,18.7479,18.7116,18.7407,154200.0
2010-11-16 12:45:00,25.82,25.83,25.77,25.79,196700.0,18.7407,18.7479,18.7044,18.7189,196700.0
2010-11-16 12:50:00,25.79,25.8,25.75,25.79,165500.0,18.7189,18.7261,18.6898,18.7189,165500.0
2010-11-16 12:55:00,25.78,25.84,25.77,25.84,108500.0,18.7116,18.7552,18.7044,18.7552,108500.0
2010-11-16 13:00:00,25.83,25.84,25.8,25.84,108400.0,18.7479,18.7552,18.7261,18.7552,108400.0
2010-11-16 13:05:00,25.83,25.89,25.83,25.87,154500.0,18.7479,18.7915,18.7479,18.7769,154500.0
2010-11-16 13:10:00,25.87,25.9,25.85,25.89,161200.0,18.7769,18.7987,18.7624,18.7915,161200.0
2010-11-16 13:15:00,25.9,25.9,25.86,25.89,311400.0,18.7987,18.7987,18.7697,18.7915,311400.0
2010-11-16 13:20:00,25.89,25.93,25.88,25.9,211700.0,18.7915,18.8205,18.7842,18.7987,211700.0
2010-11-16 13:25:00,25.9,25.92,25.9,25.91,88300.0,18.7987,18.8132,18.7987,18.806,88300.0
2010-11-16 13:30:00,25.91,25.91,25.87,25.89,105300.0,18.806,18.806,18.7769,18.7915,105300.0
2010-11-16 13:35:00,25.89,25.95,25.89,25.93,239100.0,18.7915,18.835,18.7915,18.8205,239100.0
2010-11-16 13:40:00,25.94,25.94,25.86,25.86,176700.0,18.8277,18.8277,18.7697,18.7697,176700.0
2010-11-16 13:45:00,25.87,25.87,25.77,25.78,116700.0,18.7769,18.7769,18.7044,18.7116,116700.0
2010-11-16 13:50:00,25.79,25.82,25.75,25.82,77500.0,18.7189,18.7407,18.6898,18.7407,77500.0
2010-11-16 13:55:00,25.82,25.84,25.77,25.77,121600.0,18.7407,18.7552,18.7044,18.7044,121600.0
2010-11-16 14:00:00,25.78,25.8,25.71,25.71,103200.0,18.7116,18.7261,18.6608,18.6608,103200.0
2010-11-16 14:05:00,25.71,25.74,25.7,25.7,54700.0,18.6608,18.6826,18.6536,18.6536,54700.0
2010-11-16 14:10:00,25.7,25.73,25.69,25.7,73100.0,18.6536,18.6753,18.6463,18.6536,73100.0
2010-11-16 14:15:00,25.69,25.72,25.67,25.69,79100.0,18.6463,18.6681,18.6318,18.6463,79100.0
2010-11-16 14:20:00,25.69,25.74,25.66,25.67,101500.0,18.6463,18.6826,18.6245,18.6318,101500.0
2010-11-16 14:25:00,25.66,25.69,25.6,25.69,183900.0,18.6245,18.6463,18.581,18.6463,183900.0
2010-11-16 14:30:00,25.69,25.69,25.64,25.66,205600.0,18.6463,18.6463,18.61,18.6245,205600.0
2010-11-16 14:35:00,25.66,25.68,25.65,25.67,157100.0,18.6245,18.639,18.6173,18.6318,157100.0
2010-11-16 14:40:00,25.67,25.68,25.6,25.61,369200.0,18.6318,18.639,18.581,18.5882,369200.0
2010-11-16 14:45:00,25.61,25.64,25.6,25.64,155400.0,18.5882,18.61,18.581,18.61,155400.0
2010-11-16 14:50:00,25.63,25.64,25.6,25.61,137600.0,18.6027,18.61,18.581,18.5882,137600.0
2010-11-16 14:55:00,25.61,25.63,25.58,25.59,332100.0,18.5882,18.6027,18.5665,18.5737,332100.0
2010-11-16 15:00:00,25.6,25.65,25.59,25.61,85800.0,18.581,18.6173,18.5737,18.5882,85800.0
2010-11-16 15:05:00,25.6,25.64,25.56,25.63,142500.0,18.581,18.61,18.5519,18.6027,142500.0
2010-11-16 15:10:00,25.64,25.64,25.54,25.56,152400.0,18.61,18.61,18.5374,18.5519,152400.0
2010-11-16 15:15:00,25.56,25.58,25.51,25.57,140200.0,18.5519,18.5665,18.5156,18.5592,140200.0
2010-11-16 15:20:00,25.57,25.58,25.52,25.58,145300.0,18.5592,18.5665,18.5229,18.5665,145300.0
2010-11-16 15:25:00,25.58,25.6,25.53,25.53,124900.0,18.5665,18.581,18.5302,18.5302,124900.0
2010-11-16 15:30:00,25.53,25.6,25.53,25.59,177100.0,18.5302,18.581,18.5302,18.5737,177100.0
2010-11-16 15:35:00,25.6,25.63,25.54,25.56,255800.0,18.581,18.6027,18.5374,18.5519,255800.0
2010-11-16 15:40:00,25.56,25.57,25.52,25.53,223600.0,18.5519,18.5592,18.5229,18.5302,223600.0
2010-11-16 15:45:00,25.54,25.61,25.53,25.58,309300.0,18.5374,18.5882,18.5302,18.5665,309300.0
2010-11-16 15:50:00,25.58,25.74,25.55,25.72,632900.0,18.5665,18.6826,18.5447,18.6681,632900.0
2010-11-16 15:55:00,25.73,25.76,25.6,25.66,1191500.0,18.6753,18.6971,18.581,18.6245,1191500.0
2010-11-17 09:30:00,25.61,25.7,25.41,25.5,368400.0,18.5882,18.6536,18.4431,18.5084,368400.0
2010-11-17 09:35:00,25.5,25.6,25.41,25.42,281700.0,18.5084,18.581,18.4431,18.4503,281700.0
2010-11-17 09:40:00,25.41,25.51,25.35,25.41,238500.0,18.4431,18.5156,18.3995,18.4431,238500.0
2010-11-17 09:45:00,25.4,25.56,25.37,25.52,114300.0,18.4358,18.5519,18.414,18.5229,114300.0
2010-11-17 09:50:00,25.53,25.55,25.47,25.55,98400.0,18.5302,18.5447,18.4866,18.5447,98400.0
2010-11-17 09:55:00,25.53,25.53,25.42,25.43,74700.0,18.5302,18.5302,18.4503,18.4576,74700.0
2010-11-17 10:00:00,25.44,25.47,25.44,25.45,111400.0,18.4648,18.4866,18.4648,18.4721,111400.0
2010-11-17 10:05:00,25.45,25.56,25.44,25.56,128200.0,18.4721,18.5519,18.4648,18.5519,128200.0
2010-11-17 10:10:00,25.55,25.62,25.51,25.59,173600.0,18.5447,18.5955,18.5156,18.5737,173600.0
2010-11-17 10:15:00,25.59,25.68,25.58,25.61,142800.0,18.5737,18.639,18.5665,18.5882,142800.0
2010-11-17 10:20:00,25.62,25.68,25.61,25.67,112800.0,18.5955,18.639,18.5882,18.6318,112800.0
2010-11-17 10:25:00,25.66,25.69,25.59,25.62,72100.0,18.6245,18.6463,18.5737,18.5955,72100.0
2010-11-17 10:30:00,25.63,25.65,25.48,25.48,117900.0,18.6027,18.6173,18.4939,18.4939,117900.0
2010-11-17 10:35:00,25.48,25.48,25.41,25.43,148200.0,18.4939,18.4939,18.4431,18.4576,148200.0
2010-11-17 10:40:00,25.42,25.43,25.4,25.4,129300.0,18.4503,18.4576,18.4358,18.4358,129300.0
2010-11-17 10:45:00,25.4,25.47,25.4,25.43,120300.0,18.4358,18.4866,18.4358,18.4576,120300.0
2010-11-17 10:50:00,25.44,25.45,25.4,25.41,181300.0,18.4648,18.4721,18.4358,18.4431,181300.0
2010-11-17 10:55:00,25.41,25.42,25.36,25.37,138100.0,18.4431,18.4503,18.4068,18.414,138100.0
2010-11-17 11:00:00,25.36,25.38,25.35,25.37,63500.0,18.4068,18.4213,18.3995,18.414,63500.0
2010-11-17 11:05:00,25.36,25.43,25.35,25.39,355400.0,18.4068,18.4576,18.3995,18.4285,355400.0
2010-11-17 11:10:00,25.39,25.41,25.37,25.39,147400.0,18.4285,18.4431,18.414,18.4285,147400.0
2010-11-17 11:15:00,25.39,25.4,25.37,25.37,98000.0,18.4285,18.4358,18.414,18.414,98000.0
2010-11-17 11:20:00,25.37,25.39,25.35,25.38,63000.0,18.414,18.4285,18.3995,18.4213,63000.0
2010-11-17 11:25:00,25.38,25.38,25.35,25.35,62500.0,18.4213,18.4213,18.3995,18.3995,62500.0
2010-11-17 11:30:00,25.36,25.42,25.35,25.42,204200.0,18.4068,18.4503,18.3995,18.4503,204200.0
2010-11-17 11:35:00,25.42,25.45,25.35,25.37,133400.0,18.4503,18.4721,18.3995,18.414,133400.0
2010-11-17 11:40:00,25.37,25.4,25.37,25.39,117200.0,18.414,18.4358,18.414,18.4285,117200.0
2010-11-17 11:45:00,25.39,25.4,25.33,25.35,95300.0,18.4285,18.4358,18.385,18.3995,95300.0
2010-11-17 11:50:00,25.35,25.44,25.35,25.44,89600.0,18.3995,18.4648,18.3995,18.4648,89600.0
2010-11-17 11:55:00,25.44,25.48,25.43,25.47,98900.0,18.4648,18.4939,18.4576,18.4866,98900.0
2010-11-17 12:00:00,25.46,25.51,25.45,25.51,169400.0,18.4794,18.5156,18.4721,18.5156,169400.0
2010-11-17 12:05:00,25.5,25.52,25.49,25.5,71600.0,18.5084,18.5229,18.5011,18.5084,71600.0
2010-11-17 12:10:00,25.5,25.54,25.5,25.53,75000.0,18.5084,18.5374,18.5084,18.5302,75000.0
2010-11-17 12:15:00,25.53,25.53,25.5,25.52,167600.0,18.5302,18.5302,18.5084,18.5229,167600.0
2010-11-17 12:20:00,25.53,25.53,25.5,25.52,54100.0,18.5302,18.5302,18.5084,18.5229,54100.0
2010-11-17 12:25:00,25.52,25.52,25.45,25.47,85200.0,18.5229,18.5229,18.4721,18.4866,85200.0
2010-11-17 12:30:00,25.47,25.49,25.44,25.48,74900.0,18.4866,18.5011,18.4648,18.4939,74900.0
2010-11-17 12:35:00,25.48,25.51,25.45,25.45,50800.0,18.4939,18.5156,18.4721,18.4721,50800.0
2010-11-17 12:40:00,25.45,25.48,25.44,25.46,41600.0,18.4721,18.4939,18.4648,18.4794,41600.0
2010-11-17 12:45:00,25.47,25.47,25.43,25.47,54500.0,18.4866,18.4866,18.4576,18.4866,54500.0
2010-11-17 12:50:00,25.46,25.47,25.44,25.44,38200.0,18.4794,18.4866,18.4648,18.4648,38200.0
2010-11-17 12:55:00,25.44,25.45,25.4,25.41,68100.0,18.4648,18.4721,18.4358,18.4431,68100.0
2010-11-17 13:00:00,25.41,25.42,25.37,25.38,51000.0,18.4431,18.4503,18.414,18.4213,51000.0
2010-11-17 13:05:00,25.38,25.42,25.37,25.38,69000.0,18.4213,18.4503,18.414,18.4213,69000.0
2010-11-17 13:10:00,25.39,25.42,25.39,25.4,44300.0,18.4285,18.4503,18.4285,18.4358,44300.0
2010-11-17 13:15:00,25.39,25.41,25.38,25.4,49200.0,18.4285,18.4431,18.4213,18.4358,49200.0
2010-11-17 13:20:00,25.4,25.42,25.37,25.39,60800.0,18.4358,18.4503,18.414,18.4285,60800.0
2010-11-17 13:25:00,25.38,25.42,25.38,25.4,67600.0,18.4213,18.4503,18.4213,18.4358,67600.0
2010-11-17 13:30:00,25.39,25.42,25.38,25.42,78200.0,18.4285,18.4503,18.4213,18.4503,78200.0
2010-11-17 13:35:00,25.43,25.46,25.42,25.42,65200.0,18.4576,18.4794,18.4503,18.4503,65200.0
2010-11-17 13:40:00,25.42,25.42,25.35,25.37,97500.0,18.4503,18.4503,18.3995,18.414,97500.0
2010-11-17 13:45:00,25.37,25.39,25.34,25.37,113000.0,18.414,18.4285,18.3923,18.414,113000.0
2010-11-17 13:50:00,25.36,25.4,25.34,25.34,51800.0,18.4068,18.4358,18.3923,18.3923,51800.0
2010-11-17 13:55:00,25.35,25.4,25.35,25.39,66000.0,18.3995,18.4358,18.3995,18.4285,66000.0
2010-11-17 14:00:00,25.4,25.41,25.37,25.37,94400.0,18.4358,18.4431,18.414,18.414,94400.0
2010-11-17 14:05:00,25.38,25.38,25.35,25.36,51700.0,18.4213,18.4213,18.3995,18.4068,51700.0
2010-11-17 14:10:00,25.36,25.37,25.33,25.33,97500.0,18.4068,18.414,18.385,18.385,97500.0
2010-11-17 14:15:00,25.34,25.35,25.29,25.31,290400.0,18.3923,18.3995,18.356,18.3705,290400.0
2010-11-17 14:20:00,25.31,25.31,25.28,25.29,90400.0,18.3705,18.3705,18.3487,18.356,90400.0
2010-11-17 14:25:00,25.3,25.3,25.25,25.27,113100.0,18.3632,18.3632,18.3269,18.3415,113100.0
2010-11-17 14:30:00,25.28,25.29,25.25,25.25,78900.0,18.3487,18.356,18.3269,18.3269,78900.0
2010-11-17 14:35:00,25.25,25.26,25.23,25.24,133000.0,18.3269,18.3342,18.3124,18.3197,133000.0
2010-11-17 14:40:00,25.23,25.26,25.22,25.23,113200.0,18.3124,18.3342,18.3052,18.3124,113200.0
2010-11-17 14:45:00,25.23,25.24,25.19,25.2,153600.0,18.3124,18.3197,18.2834,18.2906,153600.0
2010-11-17 14:50:00,25.2,25.22,25.19,25.2,155500.0,18.2906,18.3052,18.2834,18.2906,155500.0
2010-11-17 14:55:00,25.21,25.25,25.2,25.25,165400.0,18.2979,18.3269,18.2906,18.3269,165400.0
2010-11-17 15:00:00,25.25,25.25,25.21,25.21,191400.0,18.3269,18.3269,18.2979,18.2979,191400.0
2010-11-17 15:05:00,25.22,25.22,25.19,25.19,108000.0,18.3052,18.3052,18.2834,18.2834,108000.0
2010-11-17 15:10:00,25.19,25.23,25.19,25.2,109600.0,18.2834,18.3124,18.2834,18.2906,109600.0
2010-11-17 15:15:00,25.19,25.22,25.19,25.19,112500.0,18.2834,18.3052,18.2834,18.2834,112500.0
2010-11-17 15:20:00,25.2,25.21,25.14,25.16,333100.0,18.2906,18.2979,18.2471,18.2616,333100.0
2010-11-17 15:25:00,25.15,25.16,25.08,25.09,215300.0,18.2544,18.2616,18.2035,18.2108,215300.0
2010-11-17 15:30:00,25.1,25.11,25.07,25.08,242000.0,18.2181,18.2253,18.1963,18.2035,242000.0
2010-11-17 15:35:00,25.08,25.08,25.02,25.06,354800.0,18.2035,18.2035,18.16,18.189,354800.0
2010-11-17 15:40:00,25.06,25.13,25.05,25.11,294200.0,18.189,18.2398,18.1818,18.2253,294200.0
2010-11-17 15:45:00,25.11,25.16,25.11,25.16,335000.0,18.2253,18.2616,18.2253,18.2616,335000.0
2010-11-17 15:50:00,25.16,25.16,25.09,25.1,483800.0,18.2616,18.2616,18.2108,18.2181,483800.0
2010-11-17 15:55:00,25.09,25.12,25.07,25.11,1472100.0,18.2108,18.2326,18.1963,18.2253,1472100.0
2010-11-18 09:30:00,25.45,25.65,25.45,25.64,388800.0,18.4721,18.6173,18.4721,18.61,388800.0
2010-11-18 09:35:00,25.64,25.69,25.63,25.68,218000.0,18.61,18.6463,18.6027,18.639,218000.0
2010-11-18 09:40:00,25.68,25.69,25.62,25.65,133200.0,18.639,18.6463,18.5955,18.6173,133200.0
2010-11-18 09:45:00,25.65,25.81,25.64,25.77,245000.0,18.6173,18.7334,18.61,18.7044,245000.0
2010-11-18 09:50:00,25.77,25.78,25.69,25.75,206900.0,18.7044,18.7116,18.6463,18.6898,206900.0
2010-11-18 09:55:00,25.75,25.85,25.75,25.8,273300.0,18.6898,18.7624,18.6898,18.7261,273300.0
2010-11-18 10:00:00,25.8,25.99,25.8,25.93,551000.0,18.7261,18.864,18.7261,18.8205,551000.0
2010-11-18 10:05:00,25.93,26.0,25.91,25.91,207900.0,18.8205,18.8713,18.806,18.806,207900.0
2010-11-18 10:10:00,25.92,25.97,25.91,25.95,158300.0,18.8132,18.8495,18.806,18.835,158300.0
2010-11-18 10:15:00,25.95,25.95,25.92,25.93,157800.0,18.835,18.835,18.8132,18.8205,157800.0
2010-11-18 10:20:00,25.93,25.95,25.9,25.95,157800.0,18.8205,18.835,18.7987,18.835,157800.0
2010-11-18 10:25:00,25.95,26.01,25.93,26.0,254300.0,18.835,18.8786,18.8205,18.8713,254300.0
2010-11-18 10:30:00,26.01,26.03,25.98,26.02,246500.0,18.8786,18.8931,18.8568,18.8858,246500.0
2010-11-18 10:35:00,26.02,26.05,26.0,26.0,74400.0,18.8858,18.9076,18.8713,18.8713,74400.0
2010-11-18 10:40:00,26.01,26.03,25.99,26.01,92700.0,18.8786,18.8931,18.864,18.8786,92700.0
2010-11-18 10:45:00,26.01,26.05,25.99,26.03,198500.0,18.8786,18.9076,18.864,18.8931,198500.0
2010-11-18 10:50:00,26.05,26.08,26.02,26.08,199800.0,18.9076,18.9294,18.8858,18.9294,199800.0
2010-11-18 10:55:00,26.08,26.15,26.07,26.15,268700.0,18.9294,18.9802,18.9221,18.9802,268700.0
2010-11-18 11:00:00,26.15,26.16,26.08,26.1,214000.0,18.9802,18.9874,18.9294,18.9439,214000.0
2010-11-18 11:05:00,26.11,26.11,25.99,26.0,296900.0,18.9511,18.9511,18.864,18.8713,296900.0
2010-11-18 11:10:00,26.0,26.05,25.99,26.05,164500.0,18.8713,18.9076,18.864,18.9076,164500.0
2010-11-18 11:15:00,26.05,26.05,25.99,26.02,61600.0,18.9076,18.9076,18.864,18.8858,61600.0
2010-11-18 11:20:00,26.01,26.02,25.98,25.99,57800.0,18.8786,18.8858,18.8568,18.864,57800.0
2010-11-18 11:25:00,25.99,26.0,25.91,25.99,155300.0,18.864,18.8713,18.806,18.864,155300.0
2010-11-18 11:30:00,25.99,26.04,25.97,26.0,86800.0,18.864,18.9003,18.8495,18.8713,86800.0
2010-11-18 11:35:00,26.0,26.02,25.99,26.0,94600.0,18.8713,18.8858,18.864,18.8713,94600.0
2010-11-18 11:40:00,26.0,26.01,26.0,26.0,61800.0,18.8713,18.8786,18.8713,18.8713,61800.0
2010-11-18 11:45:00,26.0,26.01,25.98,25.99,225600.0,18.8713,18.8786,18.8568,18.864,225600.0
2010-11-18 11:50:00,26.0,26.01,25.94,25.96,86200.0,18.8713,18.8786,18.8277,18.8423,86200.0
2010-11-18 11:55:00,25.95,25.99,25.95,25.95,63100.0,18.835,18.864,18.835,18.835,63100.0
2010-11-18 12:00:00,25.95,25.99,25.95,25.95,97200.0,18.835,18.864,18.835,18.835,97200.0
2010-11-18 12:05:00,25.95,26.0,25.94,25.94,111100.0,18.835,18.8713,18.8277,18.8277,111100.0
2010-11-18 12:10:00,25.94,25.95,25.89,25.89,73900.0,18.8277,18.835,18.7915,18.7915,73900.0
2010-11-18 12:15:00,25.89,25.91,25.88,25.88,81700.0,18.7915,18.806,18.7842,18.7842,81700.0
2010-11-18 12:20:00,25.88,25.89,25.87,25.89,21300.0,18.7842,18.7915,18.7769,18.7915,21300.0
2010-11-18 12:25:00,25.89,25.89,25.88,25.88,13900.0,18.7915,18.7915,18.7842,18.7842,13900.0
2010-11-18 12:30:00,25.88,25.89,25.82,25.82,97700.0,18.7842,18.7915,18.7407,18.7407,97700.0
2010-11-18 12:35:00,25.81,25.82,25.8,25.81,55000.0,18.7334,18.7407,18.7261,18.7334,55000.0
2010-11-18 12:40:00,25.8,25.84,25.8,25.84,67600.0,18.7261,18.7552,18.7261,18.7552,67600.0
2010-11-18 12:45:00,25.84,25.91,25.83,25.9,107500.0,18.7552,18.806,18.7479,18.7987,107500.0
2010-11-18 12:50:00,25.89,25.91,25.88,25.88,52000.0,18.7915,18.806,18.7842,18.7842,52000.0
2010-11-18 12:55:00,25.88,25.92,25.88,25.9,80700.0,18.7842,18.8132,18.7842,18.7987,80700.0
2010-11-18 13:00:00,25.9,25.91,25.86,25.86,30900.0,18.7987,18.806,18.7697,18.7697,30900.0
2010-11-18 13:05:00,25.86,25.87,25.84,25.85,53700.0,18.7697,18.7769,18.7552,18.7624,53700.0
2010-11-18 13:10:00,25.85,25.87,25.84,25.86,46700.0,18.7624,18.7769,18.7552,18.7697,46700.0
2010-11-18 13:15:00,25.85,25.87,25.84,25.86,39400.0,18.7624,18.7769,18.7552,18.7697,39400.0
2010-11-18 13:20:00,25.86,25.87,25.84,25.84,33900.0,18.7697,18.7769,18.7552,18.7552,33900.0
2010-11-18 13:25:00,25.84,25.88,25.84,25.85,63600.0,18.7552,18.7842,18.7552,18.7624,63600.0
2010-11-18 13:30:00,25.85,25.86,25.81,25.82,29500.0,18.7624,18.7697,18.7334,18.7407,29500.0
2010-11-18 13:35:00,25.82,25.82,25.79,25.8,62100.0,18.7407,18.7407,18.7189,18.7261,62100.0
2010-11-18 13:40:00,25.8,25.81,25.78,25.78,65400.0,18.7261,18.7334,18.7116,18.7116,65400.0
2010-11-18 13:45:00,25.79,25.79,25.77,25.78,28400.0,18.7189,18.7189,18.7044,18.7116,28400.0
2010-11-18 13:50:00,25.79,25.79,25.76,25.77,73100.0,18.7189,18.7189,18.6971,18.7044,73100.0
2010-11-18 13:55:00,25.77,25.79,25.77,25.77,41800.0,18.7044,18.7189,18.7044,18.7044,41800.0
2010-11-18 14:00:00,25.77,25.78,25.76,25.77,44600.0,18.7044,18.7116,18.6971,18.7044,44600.0
2010-11-18 14:05:00,25.77,25.77,25.75,25.75,31200.0,18.7044,18.7044,18.6898,18.6898,31200.0
2010-11-18 14:10:00,25.76,25.78,25.75,25.78,67300.0,18.6971,18.7116,18.6898,18.7116,67300.0
2010-11-18 14:15:00,25.77,25.78,25.75,25.75,37300.0,18.7044,18.7116,18.6898,18.6898,37300.0
2010-11-18 14:20:00,25.75,25.76,25.73,25.75,76400.0,18.6898,18.6971,18.6753,18.6898,76400.0
2010-11-18 14:25:00,25.75,25.75,25.69,25.7,123300.0,18.6898,18.6898,18.6463,18.6536,123300.0
2010-11-18 14:30:00,25.69,25.7,25.68,25.7,64900.0,18.6463,18.6536,18.639,18.6536,64900.0
2010-11-18 14:35:00,25.69,25.73,25.68,25.73,101900.0,18.6463,18.6753,18.639,18.6753,101900.0
2010-11-18 14:40:00,25.73,25.74,25.71,25.72,54000.0,18.6753,18.6826,18.6608,18.6681,54000.0
2010-11-18 14:45:00,25.72,25.78,25.71,25.77,88800.0,18.6681,18.7116,18.6608,18.7044,88800.0
2010-11-18 14:50:00,25.77,25.78,25.71,25.72,116800.0,18.7044,18.7116,18.6608,18.6681,116800.0
2010-11-18 14:55:00,25.71,25.75,25.7,25.72,95600.0,18.6608,18.6898,18.6536,18.6681,95600.0
2010-11-18 15:00:00,25.72,25.74,25.71,25.71,51200.0,18.6681,18.6826,18.6608,18.6608,51200.0
2010-11-18 15:05:00,25.72,25.72,25.71,25.71,55700.0,18.6681,18.6681,18.6608,18.6608,55700.0
2010-11-18 15:10:00,25.72,25.72,25.66,25.66,82200.0,18.6681,18.6681,18.6245,18.6245,82200.0
2010-11-18 15:15:00,25.66,25.67,25.64,25.66,109800.0,18.6245,18.6318,18.61,18.6245,109800.0
2010-11-18 15:20:00,25.65,25.66,25.59,25.6,176200.0,18.6173,18.6245,18.5737,18.581,176200.0
2010-11-18 15:25:00,25.59,25.62,25.59,25.62,174100.0,18.5737,18.5955,18.5737,18.5955,174100.0
2010-11-18 15:30:00,25.62,25.62,25.56,25.56,150700.0,18.5955,18.5955,18.5519,18.5519,150700.0
2010-11-18 15:35:00,25.56,25.57,25.51,25.56,204100.0,18.5519,18.5592,18.5156,18.5519,204100.0
2010-11-18 15:40:00,25.56,25.57,25.52,25.57,120900.0,18.5519,18.5592,18.5229,18.5592,120900.0
2010-11-18 15:45:00,25.57,25.61,25.56,25.57,231300.0,18.5592,18.5882,18.5519,18.5592,231300.0
2010-11-18 15:50:00,25.57,25.57,25.53,25.55,213700.0,18.5592,18.5592,18.5302,18.5447,213700.0
2010-11-18 15:55:00,25.54,25.63,25.5,25.55,1320600.0,18.5374,18.6027,18.5084,18.5447,1320600.0
2010-11-19 09:30:00,25.48,25.55,25.45,25.5,1236300.0,18.4939,18.5447,18.4721,18.5084,1236300.0
2010-11-19 09:35:00,25.49,25.57,25.48,25.53,340000.0,18.5011,18.5592,18.4939,18.5302,340000.0
2010-11-19 09:40:00,25.53,25.57,25.52,25.55,164300.0,18.5302,18.5592,18.5229,18.5447,164300.0
2010-11-19 09:45:00,25.55,25.63,25.52,25.56,192200.0,18.5447,18.6027,18.5229,18.5519,192200.0
2010-11-19 09:50:00,25.55,25.56,25.52,25.53,103300.0,18.5447,18.5519,18.5229,18.5302,103300.0
2010-11-19 09:55:00,25.53,25.56,25.51,25.55,86800.0,18.5302,18.5519,18.5156,18.5447,86800.0
2010-11-19 10:00:00,25.55,25.55,25.48,25.51,81900.0,18.5447,18.5447,18.4939,18.5156,81900.0
2010-11-19 10:05:00,25.5,25.51,25.47,25.48,110700.0,18.5084,18.5156,18.4866,18.4939,110700.0
2010-11-19 10:10:00,25.48,25.57,25.47,25.57,197900.0,18.4939,18.5592,18.4866,18.5592,197900.0
2010-11-19 10:15:00,25.58,25.68,25.57,25.67,188400.0,18.5665,18.639,18.5592,18.6318,188400.0
2010-11-19 10:20:00,25.67,25.67,25.62,25.63,119400.0,18.6318,18.6318,18.5955,18.6027,119400.0
2010-11-19 10:25:00,25.63,25.63,25.53,25.56,124300.0,18.6027,18.6027,18.5302,18.5519,124300.0
2010-11-19 10:30:00,25.57,25.62,25.51,25.6,184000.0,18.5592,18.5955,18.5156,18.581,184000.0
2010-11-19 10:35:00,25.6,25.69,25.59,25.67,158700.0,18.581,18.6463,18.5737,18.6318,158700.0
2010-11-19 10:40:00,25.67,25.77,25.67,25.71,177300.0,18.6318,18.7044,18.6318,18.6608,177300.0
2010-11-19 10:45:00,25.71,25.73,25.66,25.68,59600.0,18.6608,18.6753,18.6245,18.639,59600.0
2010-11-19 10:50:00,25.68,25.69,25.62,25.65,64800.0,18.639,18.6463,18.5955,18.6173,64800.0
2010-11-19 10:55:00,25.65,25.69,25.62,25.63,65200.0,18.6173,18.6463,18.5955,18.6027,65200.0
2010-11-19 11:00:00,25.63,25.68,25.63,25.67,59800.0,18.6027,18.639,18.6027,18.6318,59800.0
2010-11-19 11:05:00,25.67,25.69,25.64,25.69,47700.0,18.6318,18.6463,18.61,18.6463,47700.0
2010-11-19 11:10:00,25.69,25.69,25.62,25.66,51600.0,18.6463,18.6463,18.5955,18.6245,51600.0
2010-11-19 11:15:00,25.65,25.67,25.63,25.65,62800.0,18.6173,18.6318,18.6027,18.6173,62800.0
2010-11-19 11:20:00,25.65,25.65,25.6,25.6,57100.0,18.6173,18.6173,18.581,18.581,57100.0
2010-11-19 11:25:00,25.6,25.66,25.6,25.65,54900.0,18.581,18.6245,18.581,18.6173,54900.0
2010-11-19 11:30:00,25.64,25.73,25.64,25.68,69300.0,18.61,18.6753,18.61,18.639,69300.0
2010-11-19 11:35:00,25.67,25.67,25.63,25.64,114500.0,18.6318,18.6318,18.6027,18.61,114500.0
2010-11-19 11:40:00,25.64,25.7,25.64,25.68,128000.0,18.61,18.6536,18.61,18.639,128000.0
2010-11-19 11:45:00,25.67,25.71,25.63,25.64,137900.0,18.6318,18.6608,18.6027,18.61,137900.0
2010-11-19 11:50:00,25.64,25.65,25.63,25.63,85500.0,18.61,18.6173,18.6027,18.6027,85500.0
2010-11-19 11:55:00,25.62,25.62,25.57,25.59,140700.0,18.5955,18.5955,18.5592,18.5737,140700.0
2010-11-19 12:00:00,25.59,25.59,25.51,25.53,235000.0,18.5737,18.5737,18.5156,18.5302,235000.0
2010-11-19 12:05:00,25.54,25.63,25.54,25.63,152000.0,18.5374,18.6027,18.5374,18.6027,152000.0
2010-11-19 12:10:00,25.62,25.67,25.61,25.66,64000.0,18.5955,18.6318,18.5882,18.6245,64000.0
2010-11-19 12:15:00,25.67,25.67,25.65,25.66,44200.0,18.6318,18.6318,18.6173,18.6245,44200.0
2010-11-19 12:20:00,25.66,25.74,25.66,25.71,104200.0,18.6245,18.6826,18.6245,18.6608,104200.0
2010-11-19 12:25:00,25.71,25.72,25.7,25.71,70000.0,18.6608,18.6681,18.6536,18.6608,70000.0
2010-11-19 12:30:00,25.7,25.73,25.7,25.73,50000.0,18.6536,18.6753,18.6536,18.6753,50000.0
2010-11-19 12:35:00,25.73,25.75,25.72,25.75,69100.0,18.6753,18.6898,18.6681,18.6898,69100.0
2010-11-19 12:40:00,25.75,25.75,25.72,25.74,52800.0,18.6898,18.6898,18.6681,18.6826,52800.0
2010-11-19 12:45:00,25.75,25.75,25.73,25.74,39900.0,18.6898,18.6898,18.6753,18.6826,39900.0
2010-11-19 12:50:00,25.74,25.74,25.72,25.74,34400.0,18.6826,18.6826,18.6681,18.6826,34400.0
2010-11-19 12:55:00,25.74,25.79,25.74,25.76,146300.0,18.6826,18.7189,18.6826,18.6971,146300.0
2010-11-19 13:00:00,25.77,25.83,25.76,25.81,75500.0,18.7044,18.7479,18.6971,18.7334,75500.0
2010-11-19 13:05:00,25.8,25.82,25.8,25.81,39000.0,18.7261,18.7407,18.7261,18.7334,39000.0
2010-11-19 13:10:00,25.8,25.81,25.79,25.79,20200.0,18.7261,18.7334,18.7189,18.7189,20200.0
2010-11-19 13:15:00,25.79,25.81,25.77,25.78,61400.0,18.7189,18.7334,18.7044,18.7116,61400.0
2010-11-19 13:20:00,25.77,25.78,25.77,25.77,30600.0,18.7044,18.7116,18.7044,18.7044,30600.0
2010-11-19 13:25:00,25.77,25.78,25.77,25.77,32400.0,18.7044,18.7116,18.7044,18.7044,32400.0
2010-11-19 13:30:00,25.77,25.78,25.77,25.78,52200.0,18.7044,18.7116,18.7044,18.7116,52200.0
2010-11-19 13:35:00,25.78,25.81,25.77,25.8,65100.0,18.7116,18.7334,18.7044,18.7261,65100.0
2010-11-19 13:40:00,25.81,25.81,25.8,25.81,56400.0,18.7334,18.7334,18.7261,18.7334,56400.0
2010-11-19 13:45:00,25.8,25.81,25.8,25.81,15000.0,18.7261,18.7334,18.7261,18.7334,15000.0
2010-11-19 13:50:00,25.81,25.81,25.79,25.8,60600.0,18.7334,18.7334,18.7189,18.7261,60600.0
2010-11-19 13:55:00,25.79,25.8,25.79,25.8,86500.0,18.7189,18.7261,18.7189,18.7261,86500.0
2010-11-19 14:00:00,25.79,25.81,25.78,25.81,78700.0,18.7189,18.7334,18.7116,18.7334,78700.0
2010-11-19 14:05:00,25.81,25.84,25.79,25.8,107100.0,18.7334,18.7552,18.7189,18.7261,107100.0
2010-11-19 14:10:00,25.8,25.8,25.79,25.8,47900.0,18.7261,18.7261,18.7189,18.7261,47900.0
2010-11-19 14:15:00,25.8,25.82,25.79,25.81,80100.0,18.7261,18.7407,18.7189,18.7334,80100.0
2010-11-19 14:20:00,25.8,25.8,25.79,25.8,94700.0,18.7261,18.7261,18.7189,18.7261,94700.0
2010-11-19 14:25:00,25.79,25.8,25.79,25.79,103300.0,18.7189,18.7261,18.7189,18.7189,103300.0
2010-11-19 14:30:00,25.79,25.8,25.7,25.7,159100.0,18.7189,18.7261,18.6536,18.6536,159100.0
2010-11-19 14:35:00,25.7,25.71,25.7,25.71,58400.0,18.6536,18.6608,18.6536,18.6608,58400.0
2010-11-19 14:40:00,25.7,25.71,25.7,25.7,48000.0,18.6536,18.6608,18.6536,18.6536,48000.0
2010-11-19 14:45:00,25.7,25.76,25.7,25.75,134800.0,18.6536,18.6971,18.6536,18.6898,134800.0
2010-11-19 14:50:00,25.75,25.76,25.72,25.73,53400.0,18.6898,18.6971,18.6681,18.6753,53400.0
2010-11-19 14:55:00,25.73,25.73,25.71,25.72,92900.0,18.6753,18.6753,18.6608,18.6681,92900.0
2010-11-19 15:00:00,25.73,25.76,25.72,25.75,65900.0,18.6753,18.6971,18.6681,18.6898,65900.0
2010-11-19 15:05:00,25.75,25.77,25.75,25.75,80800.0,18.6898,18.7044,18.6898,18.6898,80800.0
2010-11-19 15:10:00,25.76,25.76,25.69,25.74,266600.0,18.6971,18.6971,18.6463,18.6826,266600.0
2010-11-19 15:15:00,25.74,25.74,25.7,25.71,87900.0,18.6826,18.6826,18.6536,18.6608,87900.0
2010-11-19 15:20:00,25.71,25.71,25.7,25.71,35100.0,18.6608,18.6608,18.6536,18.6608,35100.0
2010-11-19 15:25:00,25.71,25.71,25.69,25.7,116000.0,18.6608,18.6608,18.6463,18.6536,116000.0
2010-11-19 15:30:00,25.7,25.7,25.65,25.69,115400.0,18.6536,18.6536,18.6173,18.6463,115400.0
2010-11-19 15:35:00,25.69,25.7,25.66,25.67,177200.0,18.6463,18.6536,18.6245,18.6318,177200.0
2010-11-19 15:40:00,25.66,25.67,25.63,25.63,122300.0,18.6245,18.6318,18.6027,18.6027,122300.0
2010-11-19 15:45:00,25.64,25.67,25.63,25.64,279000.0,18.61,18.6318,18.6027,18.61,279000.0
2010-11-19 15:50:00,25.65,25.65,25.61,25.62,190600.0,18.6173,18.6173,18.5882,18.5955,190600.0
2010-11-19 15:55:00,25.62,25.63,25.6,25.63,570900.0,18.5955,18.6027,18.581,18.6027,570900.0
2010-11-22 09:30:00,25.26,25.39,24.97,25.0,840400.0,18.3342,18.4285,18.1237,18.1455,840400.0
2010-11-22 09:35:00,25.0,25.02,24.9,24.96,382000.0,18.1455,18.16,18.0729,18.1164,382000.0
2010-11-22 09:40:00,24.96,25.02,24.95,25.0,520300.0,18.1164,18.16,18.1092,18.1455,520300.0
2010-11-22 09:45:00,25.0,25.04,24.96,25.01,326400.0,18.1455,18.1745,18.1164,18.1527,326400.0
2010-11-22 09:50:00,25.02,25.06,24.94,25.01,372700.0,18.16,18.189,18.1019,18.1527,372700.0
2010-11-22 09:55:00,25.01,25.01,24.91,24.91,237100.0,18.1527,18.1527,18.0802,18.0802,237100.0
2010-11-22 10:00:00,24.92,24.98,24.86,24.86,350500.0,18.0874,18.131,18.0439,18.0439,350500.0
2010-11-22 10:05:00,24.86,24.96,24.84,24.85,256900.0,18.0439,18.1164,18.0293,18.0366,256900.0
2010-11-22 10:10:00,24.84,24.92,24.82,24.89,168600.0,18.0293,18.0874,18.0148,18.0656,168600.0
2010-11-22 10:15:00,24.88,24.93,24.88,24.93,101200.0,18.0584,18.0947,18.0584,18.0947,101200.0
2010-11-22 10:20:00,24.92,24.93,24.85,24.85,161300.0,18.0874,18.0947,18.0366,18.0366,161300.0
2010-11-22 10:25:00,24.85,24.86,24.83,24.84,193700.0,18.0366,18.0439,18.0221,18.0293,193700.0
2010-11-22 10:30:00,24.84,24.9,24.83,24.87,331700.0,18.0293,18.0729,18.0221,18.0511,331700.0
2010-11-22 10:35:00,24.87,24.88,24.81,24.81,289000.0,18.0511,18.0584,18.0076,18.0076,289000.0
2010-11-22 10:40:00,24.82,24.85,24.8,24.83,410900.0,18.0148,18.0366,18.0003,18.0221,410900.0
2010-11-22 10:45:00,24.83,24.83,24.76,24.78,161700.0,18.0221,18.0221,17.9713,17.9858,161700.0
2010-11-22 10:50:00,24.77,24.85,24.74,24.85,250200.0,17.9785,18.0366,17.9568,18.0366,250200.0
2010-11-22 10:55:00,24.85,24.85,24.74,24.78,134200.0,18.0366,18.0366,17.9568,17.9858,134200.0
2010-11-22 11:00:00,24.77,24.78,24.72,24.75,135000.0,17.9785,17.9858,17.9423,17.964,135000.0
2010-11-22 11:05:00,24.76,24.82,24.75,24.77,152200.0,17.9713,18.0148,17.964,17.9785,152200.0
2010-11-22 11:10:00,24.77,24.82,24.77,24.81,105500.0,17.9785,18.0148,17.9785,18.0076,105500.0
2010-11-22 11:15:00,24.81,24.84,24.76,24.76,156300.0,18.0076,18.0293,17.9713,17.9713,156300.0
2010-11-22 11:20:00,24.75,24.81,24.75,24.77,160500.0,17.964,18.0076,17.964,17.9785,160500.0
2010-11-22 11:25:00,24.77,24.86,24.76,24.85,150900.0,17.9785,18.0439,17.9713,18.0366,150900.0
2010-11-22 11:30:00,24.85,24.87,24.82,24.86,176000.0,18.0366,18.0511,18.0148,18.0439,176000.0
2010-11-22 11:35:00,24.87,24.88,24.85,24.85,183300.0,18.0511,18.0584,18.0366,18.0366,183300.0
2010-11-22 11:40:00,24.86,24.88,24.84,24.84,167900.0,18.0439,18.0584,18.0293,18.0293,167900.0
2010-11-22 11:45:00,24.84,24.86,24.82,24.85,120000.0,18.0293,18.0439,18.0148,18.0366,120000.0
2010-11-22 11:50:00,24.85,24.85,24.82,24.85,101100.0,18.0366,18.0366,18.0148,18.0366,101100.0
2010-11-22 11:55:00,24.84,24.86,24.83,24.83,111300.0,18.0293,18.0439,18.0221,18.0221,111300.0
2010-11-22 12:00:00,24.83,24.83,24.76,24.77,136600.0,18.0221,18.0221,17.9713,17.9785,136600.0
2010-11-22 12:05:00,24.77,24.8,24.77,24.8,50300.0,17.9785,18.0003,17.9785,18.0003,50300.0
2010-11-22 12:10:00,24.8,24.81,24.78,24.79,58200.0,18.0003,18.0076,17.9858,17.9931,58200.0
2010-11-22 12:15:00,24.8,24.84,24.79,24.84,64900.0,18.0003,18.0293,17.9931,18.0293,64900.0
2010-11-22 12:20:00,24.84,24.85,24.8,24.82,83300.0,18.0293,18.0366,18.0003,18.0148,83300.0
2010-11-22 12:25:00,24.82,24.82,24.73,24.75,246300.0,18.0148,18.0148,17.9495,17.964,246300.0
2010-11-22 12:30:00,24.75,24.75,24.71,24.73,138500.0,17.964,17.964,17.935,17.9495,138500.0
2010-11-22 12:35:00,24.72,24.76,24.72,24.73,132700.0,17.9423,17.9713,17.9423,17.9495,132700.0
2010-11-22 12:40:00,24.74,24.74,24.71,24.71,132100.0,17.9568,17.9568,17.935,17.935,132100.0
2010-11-22 12:45:00,24.71,24.73,24.69,24.73,159800.0,17.935,17.9495,17.9205,17.9495,159800.0
2010-11-22 12:50:00,24.72,24.8,24.71,24.79,132200.0,17.9423,18.0003,17.935,17.9931,132200.0
2010-11-22 12:55:00,24.78,24.83,24.78,24.82,97700.0,17.9858,18.0221,17.9858,18.0148,97700.0
2010-11-22 13:00:00,24.82,24.83,24.8,24.82,100600.0,18.0148,18.0221,18.0003,18.0148,100600.0
2010-11-22 13:05:00,24.83,24.84,24.8,24.82,97400.0,18.0221,18.0293,18.0003,18.0148,97400.0
2010-11-22 13:10:00,24.82,24.86,24.82,24.85,89800.0,18.0148,18.0439,18.0148,18.0366,89800.0
2010-11-22 13:15:00,24.86,24.86,24.8,24.8,62600.0,18.0439,18.0439,18.0003,18.0003,62600.0
2010-11-22 13:20:00,24.8,24.81,24.73,24.78,150900.0,18.0003,18.0076,17.9495,17.9858,150900.0
2010-11-22 13:25:00,24.79,24.83,24.78,24.79,100000.0,17.9931,18.0221,17.9858,17.9931,100000.0
2010-11-22 13:30:00,24.8,24.86,24.79,24.86,196300.0,18.0003,18.0439,17.9931,18.0439,196300.0
2010-11-22 13:35:00,24.86,24.86,24.8,24.81,79700.0,18.0439,18.0439,18.0003,18.0076,79700.0
2010-11-22 13:40:00,24.81,24.84,24.8,24.81,102400.0,18.0076,18.0293,18.0003,18.0076,102400.0
2010-11-22 13:45:00,24.81,24.82,24.75,24.75,166000.0,18.0076,18.0148,17.964,17.964,166000.0
2010-11-22 13:50:00,24.75,24.77,24.75,24.77,162400.0,17.964,17.9785,17.964,17.9785,162400.0
2010-11-22 13:55:00,24.76,24.77,24.73,24.76,96800.0,17.9713,17.9785,17.9495,17.9713,96800.0
2010-11-22 14:00:00,24.76,24.77,24.74,24.75,142700.0,17.9713,17.9785,17.9568,17.964,142700.0
2010-11-22 14:05:00,24.75,24.76,24.7,24.75,91900.0,17.964,17.9713,17.9277,17.964,91900.0
2010-11-22 14:10:00,24.75,24.81,24.75,24.8,185400.0,17.964,18.0076,17.964,18.0003,185400.0
2010-11-22 14:15:00,24.8,24.86,24.78,24.82,217200.0,18.0003,18.0439,17.9858,18.0148,217200.0
2010-11-22 14:20:00,24.83,24.85,24.81,24.85,85600.0,18.0221,18.0366,18.0076,18.0366,85600.0
2010-11-22 14:25:00,24.84,24.85,24.75,24.75,111900.0,18.0293,18.0366,17.964,17.964,111900.0
2010-11-22 14:30:00,24.76,24.82,24.75,24.8,223700.0,17.9713,18.0148,17.964,18.0003,223700.0
2010-11-22 14:35:00,24.79,24.82,24.79,24.82,78400.0,17.9931,18.0148,17.9931,18.0148,78400.0
2010-11-22 14:40:00,24.81,24.84,24.8,24.84,103100.0,18.0076,18.0293,18.0003,18.0293,103100.0
2010-11-22 14:45:00,24.83,24.96,24.83,24.91,400700.0,18.0221,18.1164,18.0221,18.0802,400700.0
2010-11-22 14:50:00,24.91,24.94,24.88,24.91,171600.0,18.0802,18.1019,18.0584,18.0802,171600.0
2010-11-22 14:55:00,24.9,24.92,24.86,24.88,84600.0,18.0729,18.0874,18.0439,18.0584,84600.0
2010-11-22 15:00:00,24.88,24.89,24.84,24.87,191100.0,18.0584,18.0656,18.0293,18.0511,191100.0
2010-11-22 15:05:00,24.87,24.9,24.87,24.89,73100.0,18.0511,18.0729,18.0511,18.0656,73100.0
2010-11-22 15:10:00,24.9,24.92,24.88,24.9,197900.0,18.0729,18.0874,18.0584,18.0729,197900.0
2010-11-22 15:15:00,24.91,24.92,24.88,24.89,248700.0,18.0802,18.0874,18.0584,18.0656,248700.0
2010-11-22 15:20:00,24.89,24.96,24.89,24.95,228300.0,18.0656,18.1164,18.0656,18.1092,228300.0
2010-11-22 15:25:00,24.94,24.96,24.93,24.96,399800.0,18.1019,18.1164,18.0947,18.1164,399800.0
2010-11-22 15:30:00,24.96,25.0,24.93,25.0,252900.0,18.1164,18.1455,18.0947,18.1455,252900.0
2010-11-22 15:35:00,25.0,25.04,24.98,25.04,409000.0,18.1455,18.1745,18.131,18.1745,409000.0
2010-11-22 15:40:00,25.04,25.11,25.03,25.11,286600.0,18.1745,18.2253,18.1673,18.2253,286600.0
2010-11-22 15:45:00,25.11,25.13,25.05,25.13,421500.0,18.2253,18.2398,18.1818,18.2398,421500.0
2010-11-22 15:50:00,25.13,25.14,25.05,25.05,421500.0,18.2398,18.2471,18.1818,18.1818,421500.0
2010-11-22 15:55:00,25.05,25.08,25.04,25.07,598200.0,18.1818,18.2035,18.1745,18.1963,598200.0
2010-11-23 09:30:00,24.76,24.94,24.75,24.78,236900.0,17.9713,18.1019,17.964,17.9858,236900.0
2010-11-23 09:35:00,24.78,24.92,24.73,24.87,247900.0,17.9858,18.0874,17.9495,18.0511,247900.0
2010-11-23 09:40:00,24.87,24.98,24.84,24.92,243500.0,18.0511,18.131,18.0293,18.0874,243500.0
2010-11-23 09:45:00,24.92,24.94,24.83,24.9,100600.0,18.0874,18.1019,18.0221,18.0729,100600.0
2010-11-23 09:50:00,24.9,24.9,24.76,24.76,199000.0,18.0729,18.0729,17.9713,17.9713,199000.0
2010-11-23 09:55:00,24.76,24.78,24.74,24.76,212200.0,17.9713,17.9858,17.9568,17.9713,212200.0
2010-11-23 10:00:00,24.76,24.88,24.74,24.84,200100.0,17.9713,18.0584,17.9568,18.0293,200100.0
2010-11-23 10:05:00,24.84,24.85,24.77,24.82,109700.0,18.0293,18.0366,17.9785,18.0148,109700.0
2010-11-23 10:10:00,24.81,24.82,24.77,24.81,108100.0,18.0076,18.0148,17.9785,18.0076,108100.0
2010-11-23 10:15:00,24.81,24.85,24.77,24.77,116600.0,18.0076,18.0366,17.9785,17.9785,116600.0
2010-11-23 10:20:00,24.77,24.78,24.74,24.77,213700.0,17.9785,17.9858,17.9568,17.9785,213700.0
2010-11-23 10:25:00,24.77,24.81,24.75,24.79,150800.0,17.9785,18.0076,17.964,17.9931,150800.0
2010-11-23 10:30:00,24.78,24.87,24.77,24.82,190500.0,17.9858,18.0511,17.9785,18.0148,190500.0
2010-11-23 10:35:00,24.81,24.84,24.8,24.83,105300.0,18.0076,18.0293,18.0003,18.0221,105300.0
2010-11-23 10:40:00,24.83,24.86,24.82,24.84,97500.0,18.0221,18.0439,18.0148,18.0293,97500.0
2010-11-23 10:45:00,24.85,24.87,24.82,24.83,107100.0,18.0366,18.0511,18.0148,18.0221,107100.0
2010-11-23 10:50:00,24.83,24.87,24.81,24.81,101500.0,18.0221,18.0511,18.0076,18.0076,101500.0
2010-11-23 10:55:00,24.82,24.85,24.81,24.84,91500.0,18.0148,18.0366,18.0076,18.0293,91500.0
2010-11-23 11:00:00,24.83,24.85,24.77,24.77,161700.0,18.0221,18.0366,17.9785,17.9785,161700.0
2010-11-23 11:05:00,24.77,24.81,24.77,24.8,137900.0,17.9785,18.0076,17.9785,18.0003,137900.0
2010-11-23 11:10:00,24.8,24.81,24.79,24.8,228100.0,18.0003,18.0076,17.9931,18.0003,228100.0
2010-11-23 11:15:00,24.8,24.81,24.79,24.8,175800.0,18.0003,18.0076,17.9931,18.0003,175800.0
2010-11-23 11:20:00,24.8,24.83,24.78,24.8,180000.0,18.0003,18.0221,17.9858,18.0003,180000.0
2010-11-23 11:25:00,24.8,24.82,24.78,24.79,123100.0,18.0003,18.0148,17.9858,17.9931,123100.0
2010-11-23 11:30:00,24.79,24.8,24.76,24.79,241700.0,17.9931,18.0003,17.9713,17.9931,241700.0
2010-11-23 11:35:00,24.79,24.82,24.78,24.82,71900.0,17.9931,18.0148,17.9858,18.0148,71900.0
2010-11-23 11:40:00,24.82,24.84,24.8,24.81,172700.0,18.0148,18.0293,18.0003,18.0076,172700.0
2010-11-23 11:45:00,24.81,24.84,24.8,24.83,75500.0,18.0076,18.0293,18.0003,18.0221,75500.0
2010-11-23 11:50:00,24.83,24.85,24.81,24.85,46900.0,18.0221,18.0366,18.0076,18.0366,46900.0
2010-11-23 11:55:00,24.85,24.87,24.81,24.84,110500.0,18.0366,18.0511,18.0076,18.0293,110500.0
2010-11-23 12:00:00,24.84,24.87,24.83,24.87,111800.0,18.0293,18.0511,18.0221,18.0511,111800.0
2010-11-23 12:05:00,24.87,24.9,24.85,24.89,101200.0,18.0511,18.0729,18.0366,18.0656,101200.0
2010-11-23 12:10:00,24.89,24.9,24.86,24.86,38800.0,18.0656,18.0729,18.0439,18.0439,38800.0
2010-11-23 12:15:00,24.86,24.86,24.81,24.83,44900.0,18.0439,18.0439,18.0076,18.0221,44900.0
2010-11-23 12:20:00,24.84,24.85,24.81,24.84,80900.0,18.0293,18.0366,18.0076,18.0293,80900.0
2010-11-23 12:25:00,24.85,24.88,24.83,24.84,50100.0,18.0366,18.0584,18.0221,18.0293,50100.0
2010-11-23 12:30:00,24.84,24.86,24.81,24.84,71800.0,18.0293,18.0439,18.0076,18.0293,71800.0
2010-11-23 12:35:00,24.84,24.86,24.81,24.85,76800.0,18.0293,18.0439,18.0076,18.0366,76800.0
2010-11-23 12:40:00,24.84,24.91,24.84,24.9,102600.0,18.0293,18.0802,18.0293,18.0729,102600.0
2010-11-23 12:45:00,24.89,24.93,24.89,24.92,44700.0,18.0656,18.0947,18.0656,18.0874,44700.0
2010-11-23 12:50:00,24.93,24.99,24.9,24.97,109500.0,18.0947,18.1382,18.0729,18.1237,109500.0
2010-11-23 12:55:00,24.97,24.97,24.92,24.92,56900.0,18.1237,18.1237,18.0874,18.0874,56900.0
2010-11-23 13:00:00,24.93,24.93,24.91,24.91,34400.0,18.0947,18.0947,18.0802,18.0802,34400.0
2010-11-23 13:05:00,24.91,24.94,24.9,24.91,109200.0,18.0802,18.1019,18.0729,18.0802,109200.0
2010-11-23 13:10:00,24.9,24.94,24.9,24.93,136100.0,18.0729,18.1019,18.0729,18.0947,136100.0
2010-11-23 13:15:00,24.92,24.92,24.86,24.88,58200.0,18.0874,18.0874,18.0439,18.0584,58200.0
2010-11-23 13:20:00,24.88,24.91,24.88,24.91,47100.0,18.0584,18.0802,18.0584,18.0802,47100.0
2010-11-23 13:25:00,24.91,24.93,24.89,24.93,107300.0,18.0802,18.0947,18.0656,18.0947,107300.0
2010-11-23 13:30:00,24.94,24.98,24.91,24.91,135700.0,18.1019,18.131,18.0802,18.0802,135700.0
2010-11-23 13:35:00,24.91,24.91,24.87,24.89,67900.0,18.0802,18.0802,18.0511,18.0656,67900.0
2010-11-23 13:40:00,24.88,24.9,24.85,24.85,190800.0,18.0584,18.0729,18.0366,18.0366,190800.0
2010-11-23 13:45:00,24.85,24.85,24.8,24.81,163900.0,18.0366,18.0366,18.0003,18.0076,163900.0
2010-11-23 13:50:00,24.81,24.85,24.81,24.85,131000.0,18.0076,18.0366,18.0076,18.0366,131000.0
2010-11-23 13:55:00,24.84,24.85,24.81,24.81,67500.0,18.0293,18.0366,18.0076,18.0076,67500.0
2010-11-23 14:00:00,24.82,24.86,24.8,24.83,159100.0,18.0148,18.0439,18.0003,18.0221,159100.0
2010-11-23 14:05:00,24.81,24.83,24.8,24.81,61000.0,18.0076,18.0221,18.0003,18.0076,61000.0
2010-11-23 14:10:00,24.81,24.81,24.79,24.8,187400.0,18.0076,18.0076,17.9931,18.0003,187400.0
2010-11-23 14:15:00,24.8,24.81,24.78,24.79,90700.0,18.0003,18.0076,17.9858,17.9931,90700.0
2010-11-23 14:20:00,24.79,24.85,24.77,24.79,209300.0,17.9931,18.0366,17.9785,17.9931,209300.0
2010-11-23 14:25:00,24.78,24.79,24.77,24.77,76800.0,17.9858,17.9931,17.9785,17.9785,76800.0
2010-11-23 14:30:00,24.77,24.79,24.75,24.78,122000.0,17.9785,17.9931,17.964,17.9858,122000.0
2010-11-23 14:35:00,24.78,24.82,24.77,24.8,101800.0,17.9858,18.0148,17.9785,18.0003,101800.0
2010-11-23 14:40:00,24.8,24.81,24.78,24.8,90600.0,18.0003,18.0076,17.9858,18.0003,90600.0
2010-11-23 14:45:00,24.79,24.81,24.75,24.79,128000.0,17.9931,18.0076,17.964,17.9931,128000.0
2010-11-23 14:50:00,24.79,24.83,24.78,24.83,115200.0,17.9931,18.0221,17.9858,18.0221,115200.0
2010-11-23 14:55:00,24.82,24.83,24.76,24.76,116400.0,18.0148,18.0221,17.9713,17.9713,116400.0
2010-11-23 15:00:00,24.76,24.79,24.75,24.77,189200.0,17.9713,17.9931,17.964,17.9785,189200.0
2010-11-23 15:05:00,24.78,24.83,24.77,24.81,112800.0,17.9858,18.0221,17.9785,18.0076,112800.0
2010-11-23 15:10:00,24.8,24.81,24.77,24.81,124300.0,18.0003,18.0076,17.9785,18.0076,124300.0
2010-11-23 15:15:00,24.81,24.82,24.77,24.77,147600.0,18.0076,18.0148,17.9785,17.9785,147600.0
2010-11-23 15:20:00,24.77,24.78,24.75,24.76,81200.0,17.9785,17.9858,17.964,17.9713,81200.0
2010-11-23 15:25:00,24.76,24.76,24.73,24.74,149900.0,17.9713,17.9713,17.9495,17.9568,149900.0
2010-11-23 15:30:00,24.74,24.78,24.74,24.76,189300.0,17.9568,17.9858,17.9568,17.9713,189300.0
2010-11-23 15:35:00,24.76,24.77,24.73,24.75,137100.0,17.9713,17.9785,17.9495,17.964,137100.0
2010-11-23 15:40:00,24.76,24.76,24.72,24.72,248100.0,17.9713,17.9713,17.9423,17.9423,248100.0
2010-11-23 15:45:00,24.72,24.74,24.68,24.7,566400.0,17.9423,17.9568,17.9132,17.9277,566400.0
2010-11-23 15:50:00,24.7,24.71,24.66,24.67,240200.0,17.9277,17.935,17.8987,17.906,240200.0
2010-11-23 15:55:00,24.67,24.71,24.65,24.67,694400.0,17.906,17.935,17.8914,17.906,694400.0
2010-11-24 09:30:00,24.89,25.07,24.88,25.01,430100.0,18.0656,18.1963,18.0584,18.1527,430100.0
2010-11-24 09:35:00,25.01,25.02,24.93,24.97,146100.0,18.1527,18.16,18.0947,18.1237,146100.0
2010-11-24 09:40:00,24.97,24.98,24.86,24.94,120300.0,18.1237,18.131,18.0439,18.1019,120300.0
2010-11-24 09:45:00,24.94,24.96,24.86,24.87,98400.0,18.1019,18.1164,18.0439,18.0511,98400.0
2010-11-24 09:50:00,24.87,24.94,24.86,24.92,89300.0,18.0511,18.1019,18.0439,18.0874,89300.0
2010-11-24 09:55:00,24.92,24.99,24.91,24.92,115500.0,18.0874,18.1382,18.0802,18.0874,115500.0
2010-11-24 10:00:00,24.92,24.92,24.81,24.84,142000.0,18.0874,18.0874,18.0076,18.0293,142000.0
2010-11-24 10:05:00,24.85,24.87,24.83,24.85,80500.0,18.0366,18.0511,18.0221,18.0366,80500.0
2010-11-24 10:10:00,24.85,24.85,24.77,24.82,65100.0,18.0366,18.0366,17.9785,18.0148,65100.0
2010-11-24 10:15:00,24.82,24.86,24.81,24.82,78300.0,18.0148,18.0439,18.0076,18.0148,78300.0
2010-11-24 10:20:00,24.83,24.91,24.83,24.89,113700.0,18.0221,18.0802,18.0221,18.0656,113700.0
2010-11-24 10:25:00,24.89,24.94,24.88,24.88,51500.0,18.0656,18.1019,18.0584,18.0584,51500.0
2010-11-24 10:30:00,24.88,24.93,24.88,24.91,58300.0,18.0584,18.0947,18.0584,18.0802,58300.0
2010-11-24 10:35:00,24.91,24.98,24.91,24.96,93400.0,18.0802,18.131,18.0802,18.1164,93400.0
2010-11-24 10:40:00,24.96,24.98,24.92,24.92,56700.0,18.1164,18.131,18.0874,18.0874,56700.0
2010-11-24 10:45:00,24.93,24.98,24.91,24.92,79700.0,18.0947,18.131,18.0802,18.0874,79700.0
2010-11-24 10:50:00,24.91,24.92,24.85,24.88,91300.0,18.0802,18.0874,18.0366,18.0584,91300.0
2010-11-24 10:55:00,24.89,24.89,24.83,24.86,87500.0,18.0656,18.0656,18.0221,18.0439,87500.0
2010-11-24 11:00:00,24.86,24.89,24.85,24.88,80100.0,18.0439,18.0656,18.0366,18.0584,80100.0
2010-11-24 11:05:00,24.87,24.92,24.85,24.91,81400.0,18.0511,18.0874,18.0366,18.0802,81400.0
2010-11-24 11:10:00,24.92,24.92,24.88,24.91,90800.0,18.0874,18.0874,18.0584,18.0802,90800.0
2010-11-24 11:15:00,24.9,24.91,24.87,24.88,79700.0,18.0729,18.0802,18.0511,18.0584,79700.0
2010-11-24 11:20:00,24.89,24.91,24.88,24.91,59200.0,18.0656,18.0802,18.0584,18.0802,59200.0
2010-11-24 11:25:00,24.9,24.91,24.89,24.91,44400.0,18.0729,18.0802,18.0656,18.0802,44400.0
2010-11-24 11:30:00,24.91,24.95,24.91,24.94,70100.0,18.0802,18.1092,18.0802,18.1019,70100.0
2010-11-24 11:35:00,24.94,24.99,24.93,24.97,81100.0,18.1019,18.1382,18.0947,18.1237,81100.0
2010-11-24 11:40:00,24.97,25.0,24.95,24.98,102300.0,18.1237,18.1455,18.1092,18.131,102300.0
2010-11-24 11:45:00,24.99,25.0,24.95,24.95,85900.0,18.1382,18.1455,18.1092,18.1092,85900.0
2010-11-24 11:50:00,24.94,24.96,24.94,24.94,57500.0,18.1019,18.1164,18.1019,18.1019,57500.0
2010-11-24 11:55:00,24.94,24.99,24.94,24.98,52700.0,18.1019,18.1382,18.1019,18.131,52700.0
2010-11-24 12:00:00,24.98,24.99,24.93,24.96,108300.0,18.131,18.1382,18.0947,18.1164,108300.0
2010-11-24 12:05:00,24.96,24.97,24.95,24.96,17100.0,18.1164,18.1237,18.1092,18.1164,17100.0
2010-11-24 12:10:00,24.97,24.97,24.95,24.96,41500.0,18.1237,18.1237,18.1092,18.1164,41500.0
2010-11-24 12:15:00,24.95,24.97,24.95,24.95,40100.0,18.1092,18.1237,18.1092,18.1092,40100.0
2010-11-24 12:20:00,24.95,24.98,24.95,24.96,30100.0,18.1092,18.131,18.1092,18.1164,30100.0
2010-11-24 12:25:00,24.96,24.98,24.95,24.96,64500.0,18.1164,18.131,18.1092,18.1164,64500.0
2010-11-24 12:30:00,24.96,25.0,24.96,25.0,52300.0,18.1164,18.1455,18.1164,18.1455,52300.0
2010-11-24 12:35:00,25.0,25.0,24.98,24.99,31300.0,18.1455,18.1455,18.131,18.1382,31300.0
2010-11-24 12:40:00,25.0,25.02,24.99,25.0,75400.0,18.1455,18.16,18.1382,18.1455,75400.0
2010-11-24 12:45:00,25.0,25.02,25.0,25.02,67400.0,18.1455,18.16,18.1455,18.16,67400.0
2010-11-24 12:50:00,25.02,25.07,25.02,25.05,129100.0,18.16,18.1963,18.16,18.1818,129100.0
2010-11-24 12:55:00,25.05,25.06,25.03,25.03,29500.0,18.1818,18.189,18.1673,18.1673,29500.0
2010-11-24 13:00:00,25.03,25.04,25.01,25.02,43900.0,18.1673,18.1745,18.1527,18.16,43900.0
2010-11-24 13:05:00,25.02,25.04,25.01,25.02,32400.0,18.16,18.1745,18.1527,18.16,32400.0
2010-11-24 13:10:00,25.03,25.04,25.01,25.01,31600.0,18.1673,18.1745,18.1527,18.1527,31600.0
2010-11-24 13:15:00,25.02,25.02,25.0,25.0,30800.0,18.16,18.16,18.1455,18.1455,30800.0
2010-11-24 13:20:00,25.0,25.03,25.0,25.01,82500.0,18.1455,18.1673,18.1455,18.1527,82500.0
2010-11-24 13:25:00,25.01,25.02,24.99,25.02,116600.0,18.1527,18.16,18.1382,18.16,116600.0
2010-11-24 13:30:00,25.02,25.06,25.01,25.06,430900.0,18.16,18.189,18.1527,18.189,430900.0
2010-11-24 13:35:00,25.06,25.1,25.05,25.08,127700.0,18.189,18.2181,18.1818,18.2035,127700.0
2010-11-24 13:40:00,25.08,25.08,25.04,25.06,135800.0,18.2035,18.2035,18.1745,18.189,135800.0
2010-11-24 13:45:00,25.05,25.08,25.05,25.05,70400.0,18.1818,18.2035,18.1818,18.1818,70400.0
2010-11-24 13:50:00,25.05,25.06,25.05,25.05,36100.0,18.1818,18.189,18.1818,18.1818,36100.0
2010-11-24 13:55:00,25.05,25.05,25.03,25.04,72000.0,18.1818,18.1818,18.1673,18.1745,72000.0
2010-11-24 14:00:00,25.04,25.07,25.04,25.05,36800.0,18.1745,18.1963,18.1745,18.1818,36800.0
2010-11-24 14:05:00,25.05,25.06,25.04,25.05,69300.0,18.1818,18.189,18.1745,18.1818,69300.0
2010-11-24 14:10:00,25.05,25.08,25.05,25.07,258900.0,18.1818,18.2035,18.1818,18.1963,258900.0
2010-11-24 14:15:00,25.08,25.08,25.05,25.07,116500.0,18.2035,18.2035,18.1818,18.1963,116500.0
2010-11-24 14:20:00,25.07,25.09,25.06,25.07,132400.0,18.1963,18.2108,18.189,18.1963,132400.0
2010-11-24 14:25:00,25.08,25.11,25.07,25.07,127700.0,18.2035,18.2253,18.1963,18.1963,127700.0
2010-11-24 14:30:00,25.08,25.11,25.08,25.1,56100.0,18.2035,18.2253,18.2035,18.2181,56100.0
2010-11-24 14:35:00,25.1,25.12,25.1,25.11,84600.0,18.2181,18.2326,18.2181,18.2253,84600.0
2010-11-24 14:40:00,25.11,25.14,25.11,25.13,308100.0,18.2253,18.2471,18.2253,18.2398,308100.0
2010-11-24 14:45:00,25.14,25.16,25.13,25.16,75200.0,18.2471,18.2616,18.2398,18.2616,75200.0
2010-11-24 14:50:00,25.16,25.16,25.13,25.14,161200.0,18.2616,18.2616,18.2398,18.2471,161200.0
2010-11-24 14:55:00,25.14,25.17,25.11,25.13,304800.0,18.2471,18.2689,18.2253,18.2398,304800.0
2010-11-24 15:00:00,25.13,25.16,25.11,25.13,121300.0,18.2398,18.2616,18.2253,18.2398,121300.0
2010-11-24 15:05:00,25.13,25.14,25.13,25.14,21400.0,18.2398,18.2471,18.2398,18.2471,21400.0
2010-11-24 15:10:00,25.14,25.15,25.12,25.13,83700.0,18.2471,18.2544,18.2326,18.2398,83700.0
2010-11-24 15:15:00,25.13,25.15,25.13,25.13,73300.0,18.2398,18.2544,18.2398,18.2398,73300.0
2010-11-24 15:20:00,25.14,25.15,25.13,25.15,71200.0,18.2471,18.2544,18.2398,18.2544,71200.0
2010-11-24 15:25:00,25.14,25.16,25.13,25.15,163300.0,18.2471,18.2616,18.2398,18.2544,163300.0
2010-11-24 15:30:00,25.16,25.16,25.14,25.16,625900.0,18.2616,18.2616,18.2471,18.2616,625900.0
2010-11-24 15:35:00,25.16,25.16,25.15,25.15,167200.0,18.2616,18.2616,18.2544,18.2544,167200.0
2010-11-24 15:40:00,25.15,25.16,25.1,25.11,191400.0,18.2544,18.2616,18.2181,18.2253,191400.0
2010-11-24 15:45:00,25.1,25.12,25.05,25.11,426000.0,18.2181,18.2326,18.1818,18.2253,426000.0
2010-11-24 15:50:00,25.12,25.12,25.08,25.1,252300.0,18.2326,18.2326,18.2035,18.2181,252300.0
2010-11-24 15:55:00,25.11,25.17,25.1,25.13,815300.0,18.2253,18.2689,18.2181,18.2398,815300.0
2010-11-26 09:30:00,24.85,24.88,24.78,24.8,197100.0,18.0366,18.0584,17.9858,18.0003,197100.0
2010-11-26 09:35:00,24.8,24.81,24.72,24.74,210300.0,18.0003,18.0076,17.9423,17.9568,210300.0
2010-11-26 09:40:00,24.74,24.8,24.72,24.78,242000.0,17.9568,18.0003,17.9423,17.9858,242000.0
2010-11-26 09:45:00,24.79,24.81,24.78,24.8,110800.0,17.9931,18.0076,17.9858,18.0003,110800.0
2010-11-26 09:50:00,24.79,24.86,24.79,24.84,111800.0,17.9931,18.0439,17.9931,18.0293,111800.0
2010-11-26 09:55:00,24.84,24.85,24.81,24.84,51300.0,18.0293,18.0366,18.0076,18.0293,51300.0
2010-11-26 10:00:00,24.83,24.85,24.81,24.82,52100.0,18.0221,18.0366,18.0076,18.0148,52100.0
2010-11-26 10:05:00,24.81,24.82,24.79,24.79,75500.0,18.0076,18.0148,17.9931,17.9931,75500.0
2010-11-26 10:10:00,24.8,24.8,24.79,24.8,67900.0,18.0003,18.0003,17.9931,18.0003,67900.0
2010-11-26 10:15:00,24.8,24.82,24.77,24.79,165400.0,18.0003,18.0148,17.9785,17.9931,165400.0
2010-11-26 10:20:00,24.79,24.8,24.77,24.77,56300.0,17.9931,18.0003,17.9785,17.9785,56300.0
2010-11-26 10:25:00,24.78,24.78,24.75,24.75,79900.0,17.9858,17.9858,17.964,17.964,79900.0
2010-11-26 10:30:00,24.75,24.76,24.72,24.75,136200.0,17.964,17.9713,17.9423,17.964,136200.0
2010-11-26 10:35:00,24.74,24.75,24.71,24.71,72600.0,17.9568,17.964,17.935,17.935,72600.0
2010-11-26 10:40:00,24.71,24.71,24.68,24.69,90400.0,17.935,17.935,17.9132,17.9205,90400.0
2010-11-26 10:45:00,24.68,24.71,24.68,24.71,113300.0,17.9132,17.935,17.9132,17.935,113300.0
2010-11-26 10:50:00,24.71,24.71,24.68,24.69,62800.0,17.935,17.935,17.9132,17.9205,62800.0
2010-11-26 10:55:00,24.69,24.71,24.68,24.71,89100.0,17.9205,17.935,17.9132,17.935,89100.0
2010-11-26 11:00:00,24.7,24.74,24.7,24.74,109500.0,17.9277,17.9568,17.9277,17.9568,109500.0
2010-11-26 11:05:00,24.74,24.77,24.73,24.76,62100.0,17.9568,17.9785,17.9495,17.9713,62100.0
2010-11-26 11:10:00,24.76,24.78,24.76,24.78,110100.0,17.9713,17.9858,17.9713,17.9858,110100.0
2010-11-26 11:15:00,24.77,24.8,24.77,24.79,134200.0,17.9785,18.0003,17.9785,17.9931,134200.0
2010-11-26 11:20:00,24.79,24.83,24.79,24.83,154800.0,17.9931,18.0221,17.9931,18.0221,154800.0
2010-11-26 11:25:00,24.82,24.85,24.82,24.82,148300.0,18.0148,18.0366,18.0148,18.0148,148300.0
2010-11-26 11:30:00,24.82,24.83,24.81,24.81,123100.0,18.0148,18.0221,18.0076,18.0076,123100.0
2010-11-26 11:35:00,24.81,24.84,24.81,24.83,95800.0,18.0076,18.0293,18.0076,18.0221,95800.0
2010-11-26 11:40:00,24.83,24.83,24.8,24.82,147100.0,18.0221,18.0221,18.0003,18.0148,147100.0
2010-11-26 11:45:00,24.82,24.83,24.81,24.83,81200.0,18.0148,18.0221,18.0076,18.0221,81200.0
2010-11-26 11:50:00,24.83,24.83,24.8,24.82,43600.0,18.0221,18.0221,18.0003,18.0148,43600.0
2010-11-26 11:55:00,24.82,24.82,24.77,24.82,57300.0,18.0148,18.0148,17.9785,18.0148,57300.0
2010-11-26 12:00:00,24.82,24.82,24.75,24.75,128400.0,18.0148,18.0148,17.964,17.964,128400.0
2010-11-26 12:05:00,24.75,24.79,24.75,24.77,54800.0,17.964,17.9931,17.964,17.9785,54800.0
2010-11-26 12:10:00,24.76,24.78,24.76,24.77,21300.0,17.9713,17.9858,17.9713,17.9785,21300.0
2010-11-26 12:15:00,24.77,24.78,24.75,24.77,61400.0,17.9785,17.9858,17.964,17.9785,61400.0
2010-11-26 12:20:00,24.77,24.79,24.76,24.76,29500.0,17.9785,17.9931,17.9713,17.9713,29500.0
2010-11-26 12:25:00,24.76,24.79,24.76,24.78,40900.0,17.9713,17.9931,17.9713,17.9858,40900.0
2010-11-26 12:30:00,24.79,24.79,24.78,24.79,28200.0,17.9931,17.9931,17.9858,17.9931,28200.0
2010-11-26 12:35:00,24.78,24.84,24.78,24.84,122100.0,17.9858,18.0293,17.9858,18.0293,122100.0
2010-11-26 12:40:00,24.84,24.85,24.82,24.82,125900.0,18.0293,18.0366,18.0148,18.0148,125900.0
2010-11-26 12:45:00,24.83,24.84,24.8,24.81,65500.0,18.0221,18.0293,18.0003,18.0076,65500.0
2010-11-26 12:50:00,24.81,24.83,24.79,24.8,107500.0,18.0076,18.0221,17.9931,18.0003,107500.0
2010-11-26 12:55:00,24.8,24.81,24.71,24.72,359400.0,18.0003,18.0076,17.935,17.9423,359400.0
2010-11-29 09:30:00,24.57,24.62,24.5,24.56,302900.0,17.8334,17.8697,17.7826,17.8261,302900.0
2010-11-29 09:35:00,24.56,24.57,24.42,24.52,330900.0,17.8261,17.8334,17.7245,17.7971,330900.0
2010-11-29 09:40:00,24.51,24.67,24.47,24.61,154200.0,17.7898,17.906,17.7608,17.8624,154200.0
2010-11-29 09:45:00,24.6,24.64,24.6,24.61,113000.0,17.8552,17.8842,17.8552,17.8624,113000.0
2010-11-29 09:50:00,24.6,24.64,24.55,24.6,217700.0,17.8552,17.8842,17.8189,17.8552,217700.0
2010-11-29 09:55:00,24.6,24.67,24.55,24.62,285500.0,17.8552,17.906,17.8189,17.8697,285500.0
2010-11-29 10:00:00,24.63,24.63,24.54,24.59,171400.0,17.8769,17.8769,17.8116,17.8479,171400.0
2010-11-29 10:05:00,24.6,24.64,24.59,24.64,100000.0,17.8552,17.8842,17.8479,17.8842,100000.0
2010-11-29 10:10:00,24.64,24.7,24.59,24.7,97400.0,17.8842,17.9277,17.8479,17.9277,97400.0
2010-11-29 10:15:00,24.7,24.77,24.69,24.75,176200.0,17.9277,17.9785,17.9205,17.964,176200.0
2010-11-29 10:20:00,24.75,24.79,24.7,24.72,125900.0,17.964,17.9931,17.9277,17.9423,125900.0
2010-11-29 10:25:00,24.71,24.72,24.63,24.64,144200.0,17.935,17.9423,17.8769,17.8842,144200.0
2010-11-29 10:30:00,24.65,24.77,24.63,24.75,225900.0,17.8914,17.9785,17.8769,17.964,225900.0
2010-11-29 10:35:00,24.75,24.77,24.71,24.74,63500.0,17.964,17.9785,17.935,17.9568,63500.0
2010-11-29 10:40:00,24.74,24.78,24.72,24.75,81500.0,17.9568,17.9858,17.9423,17.964,81500.0
2010-11-29 10:45:00,24.75,24.78,24.73,24.77,139300.0,17.964,17.9858,17.9495,17.9785,139300.0
2010-11-29 10:50:00,24.76,24.82,24.73,24.73,206600.0,17.9713,18.0148,17.9495,17.9495,206600.0
2010-11-29 10:55:00,24.73,24.73,24.66,24.69,163600.0,17.9495,17.9495,17.8987,17.9205,163600.0
2010-11-29 11:00:00,24.69,24.69,24.63,24.64,189300.0,17.9205,17.9205,17.8769,17.8842,189300.0
2010-11-29 11:05:00,24.64,24.64,24.6,24.61,128300.0,17.8842,17.8842,17.8552,17.8624,128300.0
2010-11-29 11:10:00,24.61,24.68,24.61,24.67,62700.0,17.8624,17.9132,17.8624,17.906,62700.0
2010-11-29 11:15:00,24.68,24.68,24.6,24.64,96700.0,17.9132,17.9132,17.8552,17.8842,96700.0
2010-11-29 11:20:00,24.64,24.7,24.62,24.65,127600.0,17.8842,17.9277,17.8697,17.8914,127600.0
2010-11-29 11:25:00,24.64,24.71,24.63,24.67,91400.0,17.8842,17.935,17.8769,17.906,91400.0
2010-11-29 11:30:00,24.67,24.68,24.63,24.63,73800.0,17.906,17.9132,17.8769,17.8769,73800.0
2010-11-29 11:35:00,24.63,24.67,24.6,24.6,83000.0,17.8769,17.906,17.8552,17.8552,83000.0
2010-11-29 11:40:00,24.61,24.63,24.54,24.55,83400.0,17.8624,17.8769,17.8116,17.8189,83400.0
2010-11-29 11:45:00,24.56,24.59,24.54,24.57,49700.0,17.8261,17.8479,17.8116,17.8334,49700.0
2010-11-29 11:50:00,24.57,24.59,24.51,24.59,140900.0,17.8334,17.8479,17.7898,17.8479,140900.0
2010-11-29 11:55:00,24.58,24.62,24.57,24.57,69400.0,17.8406,17.8697,17.8334,17.8334,69400.0
2010-11-29 12:00:00,24.56,24.62,24.56,24.6,101200.0,17.8261,17.8697,17.8261,17.8552,101200.0
2010-11-29 12:05:00,24.6,24.65,24.59,24.64,80200.0,17.8552,17.8914,17.8479,17.8842,80200.0
2010-11-29 12:10:00,24.63,24.66,24.62,24.62,73100.0,17.8769,17.8987,17.8697,17.8697,73100.0
2010-11-29 12:15:00,24.62,24.64,24.61,24.62,46700.0,17.8697,17.8842,17.8624,17.8697,46700.0
2010-11-29 12:20:00,24.63,24.67,24.62,24.63,80500.0,17.8769,17.906,17.8697,17.8769,80500.0
2010-11-29 12:25:00,24.63,24.66,24.63,24.63,43400.0,17.8769,17.8987,17.8769,17.8769,43400.0
2010-11-29 12:30:00,24.64,24.65,24.6,24.61,68600.0,17.8842,17.8914,17.8552,17.8624,68600.0
2010-11-29 12:35:00,24.62,24.68,24.61,24.67,93300.0,17.8697,17.9132,17.8624,17.906,93300.0
2010-11-29 12:40:00,24.67,24.75,24.67,24.72,134700.0,17.906,17.964,17.906,17.9423,134700.0
2010-11-29 12:45:00,24.73,24.74,24.67,24.71,76800.0,17.9495,17.9568,17.906,17.935,76800.0
2010-11-29 12:50:00,24.71,24.71,24.66,24.7,46800.0,17.935,17.935,17.8987,17.9277,46800.0
2010-11-29 12:55:00,24.7,24.74,24.7,24.73,62000.0,17.9277,17.9568,17.9277,17.9495,62000.0
2010-11-29 13:00:00,24.72,24.74,24.72,24.73,29900.0,17.9423,17.9568,17.9423,17.9495,29900.0
2010-11-29 13:05:00,24.74,24.74,24.7,24.72,102100.0,17.9568,17.9568,17.9277,17.9423,102100.0
2010-11-29 13:10:00,24.72,24.72,24.71,24.71,21000.0,17.9423,17.9423,17.935,17.935,21000.0
2010-11-29 13:15:00,24.71,24.72,24.71,24.72,23900.0,17.935,17.9423,17.935,17.9423,23900.0
2010-11-29 13:20:00,24.71,24.72,24.71,24.71,17100.0,17.935,17.9423,17.935,17.935,17100.0
2010-11-29 13:25:00,24.72,24.72,24.67,24.69,90300.0,17.9423,17.9423,17.906,17.9205,90300.0
2010-11-29 13:30:00,24.69,24.69,24.65,24.65,52900.0,17.9205,17.9205,17.8914,17.8914,52900.0
2010-11-29 13:35:00,24.65,24.66,24.62,24.64,41400.0,17.8914,17.8987,17.8697,17.8842,41400.0
2010-11-29 13:40:00,24.63,24.7,24.63,24.7,66200.0,17.8769,17.9277,17.8769,17.9277,66200.0
2010-11-29 13:45:00,24.69,24.71,24.67,24.71,76800.0,17.9205,17.935,17.906,17.935,76800.0
2010-11-29 13:50:00,24.71,24.71,24.68,24.69,75600.0,17.935,17.935,17.9132,17.9205,75600.0
2010-11-29 13:55:00,24.69,24.69,24.64,24.64,42500.0,17.9205,17.9205,17.8842,17.8842,42500.0
2010-11-29 14:00:00,24.65,24.71,24.65,24.7,73000.0,17.8914,17.935,17.8914,17.9277,73000.0
2010-11-29 14:05:00,24.7,24.7,24.64,24.67,97100.0,17.9277,17.9277,17.8842,17.906,97100.0
2010-11-29 14:10:00,24.68,24.69,24.65,24.68,82800.0,17.9132,17.9205,17.8914,17.9132,82800.0
2010-11-29 14:15:00,24.68,24.73,24.68,24.73,82300.0,17.9132,17.9495,17.9132,17.9495,82300.0
2010-11-29 14:20:00,24.73,24.73,24.69,24.69,31400.0,17.9495,17.9495,17.9205,17.9205,31400.0
2010-11-29 14:25:00,24.69,24.78,24.69,24.78,57500.0,17.9205,17.9858,17.9205,17.9858,57500.0
2010-11-29 14:30:00,24.78,24.83,24.78,24.79,90300.0,17.9858,18.0221,17.9858,17.9931,90300.0
2010-11-29 14:35:00,24.79,24.85,24.79,24.82,79300.0,17.9931,18.0366,17.9931,18.0148,79300.0
2010-11-29 14:40:00,24.82,24.87,24.82,24.82,74800.0,18.0148,18.0511,18.0148,18.0148,74800.0
2010-11-29 14:45:00,24.83,24.87,24.83,24.86,48200.0,18.0221,18.0511,18.0221,18.0439,48200.0
2010-11-29 14:50:00,24.86,24.88,24.81,24.81,114700.0,18.0439,18.0584,18.0076,18.0076,114700.0
2010-11-29 14:55:00,24.81,24.85,24.79,24.85,142600.0,18.0076,18.0366,17.9931,18.0366,142600.0
2010-11-29 15:00:00,24.85,24.9,24.84,24.87,177600.0,18.0366,18.0729,18.0293,18.0511,177600.0
2010-11-29 15:05:00,24.88,24.88,24.83,24.86,72300.0,18.0584,18.0584,18.0221,18.0439,72300.0
2010-11-29 15:10:00,24.85,24.88,24.85,24.85,61700.0,18.0366,18.0584,18.0366,18.0366,61700.0
2010-11-29 15:15:00,24.86,24.93,24.85,24.93,141000.0,18.0439,18.0947,18.0366,18.0947,141000.0
2010-11-29 15:20:00,24.94,24.94,24.89,24.9,218100.0,18.1019,18.1019,18.0656,18.0729,218100.0
2010-11-29 15:25:00,24.91,24.94,24.9,24.94,71200.0,18.0802,18.1019,18.0729,18.1019,71200.0
2010-11-29 15:30:00,24.94,24.94,24.9,24.91,104600.0,18.1019,18.1019,18.0729,18.0802,104600.0
2010-11-29 15:35:00,24.91,24.95,24.88,24.95,160100.0,18.0802,18.1092,18.0584,18.1092,160100.0
2010-11-29 15:40:00,24.96,24.97,24.89,24.91,180100.0,18.1164,18.1237,18.0656,18.0802,180100.0
2010-11-29 15:45:00,24.91,25.0,24.89,24.97,266900.0,18.0802,18.1455,18.0656,18.1237,266900.0
2010-11-29 15:50:00,24.97,24.97,24.93,24.95,291500.0,18.1237,18.1237,18.0947,18.1092,291500.0
2010-11-29 15:55:00,24.96,24.99,24.91,24.92,440600.0,18.1164,18.1382,18.0802,18.0874,440600.0
2010-11-30 09:30:00,24.57,24.77,24.55,24.72,323100.0,17.8334,17.9785,17.8189,17.9423,323100.0
2010-11-30 09:35:00,24.72,24.75,24.65,24.66,125500.0,17.9423,17.964,17.8914,17.8987,125500.0
2010-11-30 09:40:00,24.66,24.7,24.59,24.68,236900.0,17.8987,17.9277,17.8479,17.9132,236900.0
2010-11-30 09:45:00,24.68,24.73,24.63,24.69,243400.0,17.9132,17.9495,17.8769,17.9205,243400.0
2010-11-30 09:50:00,24.69,24.69,24.55,24.58,184700.0,17.9205,17.9205,17.8189,17.8406,184700.0
2010-11-30 09:55:00,24.58,24.68,24.57,24.68,142600.0,17.8406,17.9132,17.8334,17.9132,142600.0
2010-11-30 10:00:00,24.68,24.7,24.6,24.63,214900.0,17.9132,17.9277,17.8552,17.8769,214900.0
2010-11-30 10:05:00,24.62,24.67,24.6,24.6,106400.0,17.8697,17.906,17.8552,17.8552,106400.0
2010-11-30 10:10:00,24.61,24.61,24.53,24.54,115900.0,17.8624,17.8624,17.8043,17.8116,115900.0
2010-11-30 10:15:00,24.53,24.6,24.53,24.55,144600.0,17.8043,17.8552,17.8043,17.8189,144600.0
2010-11-30 10:20:00,24.55,24.59,24.53,24.59,119000.0,17.8189,17.8479,17.8043,17.8479,119000.0
2010-11-30 10:25:00,24.59,24.6,24.57,24.59,101800.0,17.8479,17.8552,17.8334,17.8479,101800.0
2010-11-30 10:30:00,24.59,24.6,24.54,24.54,94800.0,17.8479,17.8552,17.8116,17.8116,94800.0
2010-11-30 10:35:00,24.55,24.62,24.52,24.55,191900.0,17.8189,17.8697,17.7971,17.8189,191900.0
2010-11-30 10:40:00,24.55,24.55,24.51,24.54,75800.0,17.8189,17.8189,17.7898,17.8116,75800.0
2010-11-30 10:45:00,24.54,24.56,24.48,24.54,132900.0,17.8116,17.8261,17.7681,17.8116,132900.0
2010-11-30 10:50:00,24.53,24.53,24.47,24.48,159000.0,17.8043,17.8043,17.7608,17.7681,159000.0
2010-11-30 10:55:00,24.48,24.49,24.45,24.46,105800.0,17.7681,17.7753,17.7463,17.7535,105800.0
2010-11-30 11:00:00,24.46,24.5,24.46,24.49,83000.0,17.7535,17.7826,17.7535,17.7753,83000.0
2010-11-30 11:05:00,24.49,24.49,24.45,24.47,90800.0,17.7753,17.7753,17.7463,17.7608,90800.0
2010-11-30 11:10:00,24.47,24.48,24.45,24.45,118500.0,17.7608,17.7681,17.7463,17.7463,118500.0
2010-11-30 11:15:00,24.45,24.48,24.42,24.44,100100.0,17.7463,17.7681,17.7245,17.739,100100.0
2010-11-30 11:20:00,24.44,24.45,24.4,24.41,149200.0,17.739,17.7463,17.71,17.7172,149200.0
2010-11-30 11:25:00,24.4,24.44,24.4,24.4,102000.0,17.71,17.739,17.71,17.71,102000.0
2010-11-30 11:30:00,24.41,24.44,24.4,24.43,89900.0,17.7172,17.739,17.71,17.7318,89900.0
2010-11-30 11:35:00,24.43,24.43,24.4,24.43,78800.0,17.7318,17.7318,17.71,17.7318,78800.0
2010-11-30 11:40:00,24.43,24.47,24.41,24.46,82800.0,17.7318,17.7608,17.7172,17.7535,82800.0
2010-11-30 11:45:00,24.46,24.46,24.44,24.45,31000.0,17.7535,17.7535,17.739,17.7463,31000.0
2010-11-30 11:50:00,24.45,24.46,24.41,24.42,78900.0,17.7463,17.7535,17.7172,17.7245,78900.0
2010-11-30 11:55:00,24.41,24.51,24.4,24.49,174000.0,17.7172,17.7898,17.71,17.7753,174000.0
2010-11-30 12:00:00,24.49,24.5,24.48,24.48,68800.0,17.7753,17.7826,17.7681,17.7681,68800.0
2010-11-30 12:05:00,24.48,24.5,24.45,24.46,72400.0,17.7681,17.7826,17.7463,17.7535,72400.0
2010-11-30 12:10:00,24.47,24.48,24.43,24.44,46500.0,17.7608,17.7681,17.7318,17.739,46500.0
2010-11-30 12:15:00,24.44,24.44,24.4,24.4,51000.0,17.739,17.739,17.71,17.71,51000.0
2010-11-30 12:20:00,24.41,24.42,24.4,24.41,65000.0,17.7172,17.7245,17.71,17.7172,65000.0
2010-11-30 12:25:00,24.41,24.42,24.4,24.42,43000.0,17.7172,17.7245,17.71,17.7245,43000.0
2010-11-30 12:30:00,24.42,24.42,24.4,24.4,50300.0,17.7245,17.7245,17.71,17.71,50300.0
2010-11-30 12:35:00,24.4,24.42,24.4,24.4,65100.0,17.71,17.7245,17.71,17.71,65100.0
2010-11-30 12:40:00,24.4,24.41,24.37,24.39,153200.0,17.71,17.7172,17.6882,17.7027,153200.0
2010-11-30 12:45:00,24.39,24.44,24.39,24.41,137400.0,17.7027,17.739,17.7027,17.7172,137400.0
2010-11-30 12:50:00,24.41,24.48,24.41,24.47,63400.0,17.7172,17.7681,17.7172,17.7608,63400.0
2010-11-30 12:55:00,24.46,24.47,24.44,24.44,87700.0,17.7535,17.7608,17.739,17.739,87700.0
2010-11-30 13:00:00,24.45,24.56,24.44,24.55,182700.0,17.7463,17.8261,17.739,17.8189,182700.0
2010-11-30 13:05:00,24.54,24.55,24.51,24.55,116800.0,17.8116,17.8189,17.7898,17.8189,116800.0
2010-11-30 13:10:00,24.55,24.55,24.53,24.53,71100.0,17.8189,17.8189,17.8043,17.8043,71100.0
2010-11-30 13:15:00,24.53,24.61,24.53,24.59,206600.0,17.8043,17.8624,17.8043,17.8479,206600.0
2010-11-30 13:20:00,24.59,24.63,24.59,24.6,79700.0,17.8479,17.8769,17.8479,17.8552,79700.0
2010-11-30 13:25:00,24.6,24.61,24.58,24.59,23500.0,17.8552,17.8624,17.8406,17.8479,23500.0
2010-11-30 13:30:00,24.58,24.6,24.56,24.57,70600.0,17.8406,17.8552,17.8261,17.8334,70600.0
2010-11-30 13:35:00,24.57,24.58,24.56,24.57,48600.0,17.8334,17.8406,17.8261,17.8334,48600.0
2010-11-30 13:40:00,24.57,24.58,24.51,24.51,50800.0,17.8334,17.8406,17.7898,17.7898,50800.0
2010-11-30 13:45:00,24.52,24.54,24.51,24.53,67600.0,17.7971,17.8116,17.7898,17.8043,67600.0
2010-11-30 13:50:00,24.52,24.53,24.51,24.52,52700.0,17.7971,17.8043,17.7898,17.7971,52700.0
2010-11-30 13:55:00,24.51,24.56,24.51,24.55,123400.0,17.7898,17.8261,17.7898,17.8189,123400.0
2010-11-30 14:00:00,24.56,24.6,24.56,24.58,83700.0,17.8261,17.8552,17.8261,17.8406,83700.0
2010-11-30 14:05:00,24.6,24.62,24.58,24.62,76800.0,17.8552,17.8697,17.8406,17.8697,76800.0
2010-11-30 14:10:00,24.62,24.62,24.58,24.58,132400.0,17.8697,17.8697,17.8406,17.8406,132400.0
2010-11-30 14:15:00,24.58,24.58,24.55,24.56,118000.0,17.8406,17.8406,17.8189,17.8261,118000.0
2010-11-30 14:20:00,24.56,24.56,24.53,24.53,136800.0,17.8261,17.8261,17.8043,17.8043,136800.0
2010-11-30 14:25:00,24.53,24.54,24.5,24.5,187700.0,17.8043,17.8116,17.7826,17.7826,187700.0
2010-11-30 14:30:00,24.5,24.52,24.5,24.52,156900.0,17.7826,17.7971,17.7826,17.7971,156900.0
2010-11-30 14:35:00,24.51,24.52,24.48,24.49,118200.0,17.7898,17.7971,17.7681,17.7753,118200.0
2010-11-30 14:40:00,24.49,24.53,24.48,24.52,170300.0,17.7753,17.8043,17.7681,17.7971,170300.0
2010-11-30 14:45:00,24.52,24.61,24.52,24.61,207100.0,17.7971,17.8624,17.7971,17.8624,207100.0
2010-11-30 14:50:00,24.6,24.63,24.6,24.61,107800.0,17.8552,17.8769,17.8552,17.8624,107800.0
2010-11-30 14:55:00,24.61,24.67,24.59,24.59,110700.0,17.8624,17.906,17.8479,17.8479,110700.0
2010-11-30 15:00:00,24.59,24.61,24.57,24.6,105800.0,17.8479,17.8624,17.8334,17.8552,105800.0
2010-11-30 15:05:00,24.61,24.61,24.56,24.56,92000.0,17.8624,17.8624,17.8261,17.8261,92000.0
2010-11-30 15:10:00,24.55,24.55,24.5,24.52,102700.0,17.8189,17.8189,17.7826,17.7971,102700.0
2010-11-30 15:15:00,24.53,24.53,24.5,24.52,111500.0,17.8043,17.8043,17.7826,17.7971,111500.0
2010-11-30 15:20:00,24.53,24.57,24.51,24.56,91500.0,17.8043,17.8334,17.7898,17.8261,91500.0
2010-11-30 15:25:00,24.56,24.56,24.5,24.53,218900.0,17.8261,17.8261,17.7826,17.8043,218900.0
2010-11-30 15:30:00,24.53,24.54,24.5,24.5,166900.0,17.8043,17.8116,17.7826,17.7826,166900.0
2010-11-30 15:35:00,24.5,24.53,24.5,24.51,182400.0,17.7826,17.8043,17.7826,17.7898,182400.0
2010-11-30 15:40:00,24.51,24.51,24.44,24.45,390900.0,17.7898,17.7898,17.739,17.7463,390900.0
2010-11-30 15:45:00,24.44,24.48,24.43,24.45,277800.0,17.739,17.7681,17.7318,17.7463,277800.0
2010-11-30 15:50:00,24.44,24.51,24.4,24.47,474800.0,17.739,17.7898,17.71,17.7608,474800.0
2010-11-30 15:55:00,24.48,24.48,24.43,24.45,481000.0,17.7681,17.7681,17.7318,17.7463,481000.0
2010-12-01 09:30:00,24.82,24.97,24.73,24.86,696500.0,18.0148,18.1237,17.9495,18.0439,696500.0
2010-12-01 09:35:00,24.86,24.93,24.83,24.86,270000.0,18.0439,18.0947,18.0221,18.0439,270000.0
2010-12-01 09:40:00,24.87,24.92,24.83,24.9,166900.0,18.0511,18.0874,18.0221,18.0729,166900.0
2010-12-01 09:45:00,24.9,24.92,24.85,24.88,104300.0,18.0729,18.0874,18.0366,18.0584,104300.0
2010-12-01 09:50:00,24.88,24.91,24.86,24.88,85500.0,18.0584,18.0802,18.0439,18.0584,85500.0
2010-12-01 09:55:00,24.88,24.93,24.87,24.92,161500.0,18.0584,18.0947,18.0511,18.0874,161500.0
2010-12-01 10:00:00,24.92,24.94,24.8,24.86,223500.0,18.0874,18.1019,18.0003,18.0439,223500.0
2010-12-01 10:05:00,24.86,24.94,24.84,24.93,411700.0,18.0439,18.1019,18.0293,18.0947,411700.0
2010-12-01 10:10:00,24.93,24.93,24.86,24.93,265600.0,18.0947,18.0947,18.0439,18.0947,265600.0
2010-12-01 10:15:00,24.93,24.95,24.9,24.92,123200.0,18.0947,18.1092,18.0729,18.0874,123200.0
2010-12-01 10:20:00,24.92,24.93,24.89,24.9,154400.0,18.0874,18.0947,18.0656,18.0729,154400.0
2010-12-01 10:25:00,24.89,24.93,24.89,24.9,146700.0,18.0656,18.0947,18.0656,18.0729,146700.0
2010-12-01 10:30:00,24.9,24.95,24.89,24.9,172700.0,18.0729,18.1092,18.0656,18.0729,172700.0
2010-12-01 10:35:00,24.9,24.96,24.9,24.95,101500.0,18.0729,18.1164,18.0729,18.1092,101500.0
2010-12-01 10:40:00,24.94,24.95,24.91,24.93,89100.0,18.1019,18.1092,18.0802,18.0947,89100.0
2010-12-01 10:45:00,24.94,24.97,24.93,24.93,114100.0,18.1019,18.1237,18.0947,18.0947,114100.0
2010-12-01 10:50:00,24.94,24.97,24.93,24.96,86600.0,18.1019,18.1237,18.0947,18.1164,86600.0
2010-12-01 10:55:00,24.97,24.97,24.94,24.95,106500.0,18.1237,18.1237,18.1019,18.1092,106500.0
2010-12-01 11:00:00,24.94,24.98,24.93,24.96,117500.0,18.1019,18.131,18.0947,18.1164,117500.0
2010-12-01 11:05:00,24.96,24.97,24.95,24.96,67000.0,18.1164,18.1237,18.1092,18.1164,67000.0
2010-12-01 11:10:00,24.96,24.96,24.92,24.92,113200.0,18.1164,18.1164,18.0874,18.0874,113200.0
2010-12-01 11:15:00,24.93,24.94,24.92,24.92,62500.0,18.0947,18.1019,18.0874,18.0874,62500.0
2010-12-01 11:20:00,24.93,24.93,24.88,24.89,127300.0,18.0947,18.0947,18.0584,18.0656,127300.0
2010-12-01 11:25:00,24.89,24.9,24.87,24.88,175800.0,18.0656,18.0729,18.0511,18.0584,175800.0
2010-12-01 11:30:00,24.88,24.93,24.87,24.93,108000.0,18.0584,18.0947,18.0511,18.0947,108000.0
2010-12-01 11:35:00,24.93,24.95,24.92,24.94,101500.0,18.0947,18.1092,18.0874,18.1019,101500.0
2010-12-01 11:40:00,24.93,24.98,24.93,24.97,71500.0,18.0947,18.131,18.0947,18.1237,71500.0
2010-12-01 11:45:00,24.96,24.97,24.96,24.96,42100.0,18.1164,18.1237,18.1164,18.1164,42100.0
2010-12-01 11:50:00,24.97,25.03,24.96,25.03,191800.0,18.1237,18.1673,18.1164,18.1673,191800.0
2010-12-01 11:55:00,25.03,25.07,25.02,25.06,219800.0,18.1673,18.1963,18.16,18.189,219800.0
2010-12-01 12:00:00,25.07,25.11,25.04,25.05,268200.0,18.1963,18.2253,18.1745,18.1818,268200.0
2010-12-01 12:05:00,25.04,25.06,25.01,25.02,99300.0,18.1745,18.189,18.1527,18.16,99300.0
2010-12-01 12:10:00,25.01,25.04,25.01,25.03,60700.0,18.1527,18.1745,18.1527,18.1673,60700.0
2010-12-01 12:15:00,25.03,25.04,24.98,25.0,157400.0,18.1673,18.1745,18.131,18.1455,157400.0
2010-12-01 12:20:00,24.99,25.05,24.99,25.04,98500.0,18.1382,18.1818,18.1382,18.1745,98500.0
2010-12-01 12:25:00,25.04,25.05,25.01,25.01,79800.0,18.1745,18.1818,18.1527,18.1527,79800.0
2010-12-01 12:30:00,25.01,25.03,24.97,24.97,80000.0,18.1527,18.1673,18.1237,18.1237,80000.0
2010-12-01 12:35:00,24.97,24.97,24.92,24.93,91000.0,18.1237,18.1237,18.0874,18.0947,91000.0
2010-12-01 12:40:00,24.94,24.96,24.94,24.94,43900.0,18.1019,18.1164,18.1019,18.1019,43900.0
2010-12-01 12:45:00,24.94,25.01,24.93,25.0,187100.0,18.1019,18.1527,18.0947,18.1455,187100.0
2010-12-01 12:50:00,25.0,25.01,24.97,24.97,108300.0,18.1455,18.1527,18.1237,18.1237,108300.0
2010-12-01 12:55:00,24.97,24.98,24.91,24.91,81700.0,18.1237,18.131,18.0802,18.0802,81700.0
2010-12-01 13:00:00,24.92,24.97,24.91,24.97,70200.0,18.0874,18.1237,18.0802,18.1237,70200.0
2010-12-01 13:05:00,24.97,24.99,24.95,24.95,77500.0,18.1237,18.1382,18.1092,18.1092,77500.0
2010-12-01 13:10:00,24.95,24.99,24.95,24.99,41200.0,18.1092,18.1382,18.1092,18.1382,41200.0
2010-12-01 13:15:00,24.99,25.0,24.92,24.92,127400.0,18.1382,18.1455,18.0874,18.0874,127400.0
2010-12-01 13:20:00,24.92,24.93,24.88,24.92,87500.0,18.0874,18.0947,18.0584,18.0874,87500.0
2010-12-01 13:25:00,24.92,24.92,24.87,24.88,116600.0,18.0874,18.0874,18.0511,18.0584,116600.0
2010-12-01 13:30:00,24.88,24.91,24.86,24.9,131200.0,18.0584,18.0802,18.0439,18.0729,131200.0
2010-12-01 13:35:00,24.9,24.91,24.87,24.91,78500.0,18.0729,18.0802,18.0511,18.0802,78500.0
2010-12-01 13:40:00,24.91,24.91,24.86,24.9,77300.0,18.0802,18.0802,18.0439,18.0729,77300.0
2010-12-01 13:45:00,24.89,24.92,24.88,24.91,83100.0,18.0656,18.0874,18.0584,18.0802,83100.0
2010-12-01 13:50:00,24.92,24.92,24.89,24.9,47100.0,18.0874,18.0874,18.0656,18.0729,47100.0
2010-12-01 13:55:00,24.89,24.9,24.88,24.89,38700.0,18.0656,18.0729,18.0584,18.0656,38700.0
2010-12-01 14:00:00,24.89,24.91,24.86,24.87,101000.0,18.0656,18.0802,18.0439,18.0511,101000.0
2010-12-01 14:05:00,24.86,24.87,24.85,24.85,64600.0,18.0439,18.0511,18.0366,18.0366,64600.0
2010-12-01 14:10:00,24.85,24.88,24.85,24.85,70900.0,18.0366,18.0584,18.0366,18.0366,70900.0
2010-12-01 14:15:00,24.86,24.91,24.82,24.91,209700.0,18.0439,18.0802,18.0148,18.0802,209700.0
2010-12-01 14:20:00,24.9,24.91,24.86,24.86,83500.0,18.0729,18.0802,18.0439,18.0439,83500.0
2010-12-01 14:25:00,24.86,24.88,24.85,24.85,67100.0,18.0439,18.0584,18.0366,18.0366,67100.0
2010-12-01 14:30:00,24.86,24.88,24.86,24.88,211400.0,18.0439,18.0584,18.0439,18.0584,211400.0
2010-12-01 14:35:00,24.88,24.89,24.87,24.88,153500.0,18.0584,18.0656,18.0511,18.0584,153500.0
2010-12-01 14:40:00,24.89,24.94,24.88,24.94,333500.0,18.0656,18.1019,18.0584,18.1019,333500.0
2010-12-01 14:45:00,24.94,24.95,24.89,24.91,127300.0,18.1019,18.1092,18.0656,18.0802,127300.0
2010-12-01 14:50:00,24.9,24.91,24.89,24.9,62100.0,18.0729,18.0802,18.0656,18.0729,62100.0
2010-12-01 14:55:00,24.91,24.96,24.91,24.95,112300.0,18.0802,18.1164,18.0802,18.1092,112300.0
2010-12-01 15:00:00,24.95,24.96,24.89,24.9,72400.0,18.1092,18.1164,18.0656,18.0729,72400.0
2010-12-01 15:05:00,24.9,24.93,24.9,24.92,128400.0,18.0729,18.0947,18.0729,18.0874,128400.0
2010-12-01 15:10:00,24.91,24.94,24.9,24.91,131000.0,18.0802,18.1019,18.0729,18.0802,131000.0
2010-12-01 15:15:00,24.92,24.92,24.9,24.9,97600.0,18.0874,18.0874,18.0729,18.0729,97600.0
2010-12-01 15:20:00,24.91,24.96,24.9,24.95,253800.0,18.0802,18.1164,18.0729,18.1092,253800.0
2010-12-01 15:25:00,24.95,24.98,24.95,24.97,223300.0,18.1092,18.131,18.1092,18.1237,223300.0
2010-12-01 15:30:00,24.96,24.97,24.93,24.93,246500.0,18.1164,18.1237,18.0947,18.0947,246500.0
2010-12-01 15:35:00,24.94,24.97,24.93,24.95,323000.0,18.1019,18.1237,18.0947,18.1092,323000.0
2010-12-01 15:40:00,24.95,24.95,24.91,24.92,443000.0,18.1092,18.1092,18.0802,18.0874,443000.0
2010-12-01 15:45:00,24.93,24.94,24.85,24.91,401200.0,18.0947,18.1019,18.0366,18.0802,401200.0
2010-12-01 15:50:00,24.92,24.93,24.85,24.85,422300.0,18.0874,18.0947,18.0366,18.0366,422300.0
2010-12-01 15:55:00,24.85,24.93,24.85,24.91,1080500.0,18.0366,18.0947,18.0366,18.0802,1080500.0
2010-12-02 09:30:00,25.08,25.18,25.0,25.15,383900.0,18.2035,18.2761,18.1455,18.2544,383900.0
2010-12-02 09:35:00,25.15,25.19,25.06,25.09,337500.0,18.2544,18.2834,18.189,18.2108,337500.0
2010-12-02 09:40:00,25.09,25.2,25.09,25.19,164000.0,18.2108,18.2906,18.2108,18.2834,164000.0
2010-12-02 09:45:00,25.19,25.26,25.15,25.23,257200.0,18.2834,18.3342,18.2544,18.3124,257200.0
2010-12-02 09:50:00,25.23,25.37,25.22,25.37,259300.0,18.3124,18.414,18.3052,18.414,259300.0
2010-12-02 09:55:00,25.37,25.41,25.33,25.41,242400.0,18.414,18.4431,18.385,18.4431,242400.0
2010-12-02 10:00:00,25.41,25.53,25.38,25.5,644700.0,18.4431,18.5302,18.4213,18.5084,644700.0
2010-12-02 10:05:00,25.5,25.52,25.4,25.4,265500.0,18.5084,18.5229,18.4358,18.4358,265500.0
2010-12-02 10:10:00,25.41,25.56,25.41,25.56,255300.0,18.4431,18.5519,18.4431,18.5519,255300.0
2010-12-02 10:15:00,25.56,25.7,25.55,25.64,429000.0,18.5519,18.6536,18.5447,18.61,429000.0
2010-12-02 10:20:00,25.63,25.74,25.6,25.71,217900.0,18.6027,18.6826,18.581,18.6608,217900.0
2010-12-02 10:25:00,25.72,25.85,25.72,25.82,485200.0,18.6681,18.7624,18.6681,18.7407,485200.0
2010-12-02 10:30:00,25.82,25.87,25.79,25.87,546900.0,18.7407,18.7769,18.7189,18.7769,546900.0
2010-12-02 10:35:00,25.87,25.92,25.86,25.89,355700.0,18.7769,18.8132,18.7697,18.7915,355700.0
2010-12-02 10:40:00,25.88,25.9,25.85,25.89,425800.0,18.7842,18.7987,18.7624,18.7915,425800.0
2010-12-02 10:45:00,25.89,25.93,25.86,25.9,231100.0,18.7915,18.8205,18.7697,18.7987,231100.0
2010-12-02 10:50:00,25.9,25.93,25.86,25.9,143000.0,18.7987,18.8205,18.7697,18.7987,143000.0
2010-12-02 10:55:00,25.91,25.92,25.87,25.92,194700.0,18.806,18.8132,18.7769,18.8132,194700.0
2010-12-02 11:00:00,25.91,25.92,25.9,25.91,151800.0,18.806,18.8132,18.7987,18.806,151800.0
2010-12-02 11:05:00,25.91,25.92,25.88,25.9,249600.0,18.806,18.8132,18.7842,18.7987,249600.0
2010-12-02 11:10:00,25.9,26.0,25.89,25.98,253500.0,18.7987,18.8713,18.7915,18.8568,253500.0
2010-12-02 11:15:00,25.99,26.05,25.98,26.04,445700.0,18.864,18.9076,18.8568,18.9003,445700.0
2010-12-02 11:20:00,26.04,26.05,26.0,26.0,209100.0,18.9003,18.9076,18.8713,18.8713,209100.0
2010-12-02 11:25:00,26.0,26.01,25.91,25.94,340000.0,18.8713,18.8786,18.806,18.8277,340000.0
2010-12-02 11:30:00,25.95,25.97,25.91,25.95,390900.0,18.835,18.8495,18.806,18.835,390900.0
2010-12-02 11:35:00,25.95,25.95,25.91,25.94,152200.0,18.835,18.835,18.806,18.8277,152200.0
2010-12-02 11:40:00,25.94,25.96,25.9,25.91,156200.0,18.8277,18.8423,18.7987,18.806,156200.0
2010-12-02 11:45:00,25.92,25.92,25.9,25.92,71100.0,18.8132,18.8132,18.7987,18.8132,71100.0
2010-12-02 11:50:00,25.92,25.93,25.9,25.9,128300.0,18.8132,18.8205,18.7987,18.7987,128300.0
2010-12-02 11:55:00,25.9,25.92,25.88,25.89,142400.0,18.7987,18.8132,18.7842,18.7915,142400.0
2010-12-02 12:00:00,25.89,25.9,25.85,25.85,103000.0,18.7915,18.7987,18.7624,18.7624,103000.0
2010-12-02 12:05:00,25.85,25.88,25.85,25.87,81300.0,18.7624,18.7842,18.7624,18.7769,81300.0
2010-12-02 12:10:00,25.87,25.88,25.83,25.84,143900.0,18.7769,18.7842,18.7479,18.7552,143900.0
2010-12-02 12:15:00,25.83,25.84,25.81,25.82,142600.0,18.7479,18.7552,18.7334,18.7407,142600.0
2010-12-02 12:20:00,25.82,25.82,25.77,25.77,133200.0,18.7407,18.7407,18.7044,18.7044,133200.0
2010-12-02 12:25:00,25.78,25.78,25.72,25.72,200200.0,18.7116,18.7116,18.6681,18.6681,200200.0
2010-12-02 12:30:00,25.72,25.79,25.72,25.78,199100.0,18.6681,18.7189,18.6681,18.7116,199100.0
2010-12-02 12:35:00,25.78,25.78,25.74,25.75,140300.0,18.7116,18.7116,18.6826,18.6898,140300.0
2010-12-02 12:40:00,25.75,25.8,25.74,25.8,148400.0,18.6898,18.7261,18.6826,18.7261,148400.0
2010-12-02 12:45:00,25.79,25.81,25.77,25.79,116400.0,18.7189,18.7334,18.7044,18.7189,116400.0
2010-12-02 12:50:00,25.79,25.85,25.79,25.84,110400.0,18.7189,18.7624,18.7189,18.7552,110400.0
2010-12-02 12:55:00,25.84,25.87,25.84,25.84,87100.0,18.7552,18.7769,18.7552,18.7552,87100.0
2010-12-02 13:00:00,25.83,25.88,25.83,25.88,125600.0,18.7479,18.7842,18.7479,18.7842,125600.0
2010-12-02 13:05:00,25.88,25.89,25.84,25.84,128900.0,18.7842,18.7915,18.7552,18.7552,128900.0
2010-12-02 13:10:00,25.84,25.85,25.75,25.75,325700.0,18.7552,18.7624,18.6898,18.6898,325700.0
2010-12-02 13:15:00,25.76,25.76,25.7,25.7,97000.0,18.6971,18.6971,18.6536,18.6536,97000.0
2010-12-02 13:20:00,25.7,25.72,25.7,25.7,95700.0,18.6536,18.6681,18.6536,18.6536,95700.0
2010-12-02 13:25:00,25.7,25.7,25.67,25.69,119300.0,18.6536,18.6536,18.6318,18.6463,119300.0
2010-12-02 13:30:00,25.68,25.7,25.67,25.68,132700.0,18.639,18.6536,18.6318,18.639,132700.0
2010-12-02 13:35:00,25.69,25.73,25.68,25.73,135500.0,18.6463,18.6753,18.639,18.6753,135500.0
2010-12-02 13:40:00,25.73,25.74,25.71,25.71,106800.0,18.6753,18.6826,18.6608,18.6608,106800.0
2010-12-02 13:45:00,25.71,25.76,25.69,25.76,130100.0,18.6608,18.6971,18.6463,18.6971,130100.0
2010-12-02 13:50:00,25.76,25.78,25.74,25.74,88800.0,18.6971,18.7116,18.6826,18.6826,88800.0
2010-12-02 13:55:00,25.74,25.75,25.69,25.7,71600.0,18.6826,18.6898,18.6463,18.6536,71600.0
2010-12-02 14:00:00,25.7,25.7,25.69,25.69,59300.0,18.6536,18.6536,18.6463,18.6463,59300.0
2010-12-02 14:05:00,25.69,25.76,25.69,25.74,148400.0,18.6463,18.6971,18.6463,18.6826,148400.0
2010-12-02 14:10:00,25.74,25.74,25.71,25.73,61400.0,18.6826,18.6826,18.6608,18.6753,61400.0
2010-12-02 14:15:00,25.72,25.75,25.7,25.74,199200.0,18.6681,18.6898,18.6536,18.6826,199200.0
2010-12-02 14:20:00,25.75,25.83,25.74,25.82,295200.0,18.6898,18.7479,18.6826,18.7407,295200.0
2010-12-02 14:25:00,25.81,25.81,25.78,25.81,102000.0,18.7334,18.7334,18.7116,18.7334,102000.0
2010-12-02 14:30:00,25.81,25.81,25.77,25.77,107100.0,18.7334,18.7334,18.7044,18.7044,107100.0
2010-12-02 14:35:00,25.77,25.77,25.73,25.74,49500.0,18.7044,18.7044,18.6753,18.6826,49500.0
2010-12-02 14:40:00,25.73,25.74,25.73,25.74,64000.0,18.6753,18.6826,18.6753,18.6826,64000.0
2010-12-02 14:45:00,25.73,25.74,25.72,25.72,61200.0,18.6753,18.6826,18.6681,18.6681,61200.0
2010-12-02 14:50:00,25.73,25.73,25.68,25.68,87600.0,18.6753,18.6753,18.639,18.639,87600.0
2010-12-02 14:55:00,25.69,25.69,25.64,25.64,85000.0,18.6463,18.6463,18.61,18.61,85000.0
2010-12-02 15:00:00,25.64,25.65,25.62,25.63,169200.0,18.61,18.6173,18.5955,18.6027,169200.0
2010-12-02 15:05:00,25.64,25.65,25.6,25.65,157100.0,18.61,18.6173,18.581,18.6173,157100.0
2010-12-02 15:10:00,25.65,25.69,25.64,25.67,82900.0,18.6173,18.6463,18.61,18.6318,82900.0
2010-12-02 15:15:00,25.67,25.68,25.63,25.64,133000.0,18.6318,18.639,18.6027,18.61,133000.0
2010-12-02 15:20:00,25.64,25.67,25.63,25.66,128000.0,18.61,18.6318,18.6027,18.6245,128000.0
2010-12-02 15:25:00,25.65,25.67,25.64,25.65,147900.0,18.6173,18.6318,18.61,18.6173,147900.0
2010-12-02 15:30:00,25.65,25.65,25.62,25.65,220200.0,18.6173,18.6173,18.5955,18.6173,220200.0
2010-12-02 15:35:00,25.65,25.65,25.61,25.62,200900.0,18.6173,18.6173,18.5882,18.5955,200900.0
2010-12-02 15:40:00,25.63,25.63,25.58,25.6,371000.0,18.6027,18.6027,18.5665,18.581,371000.0
2010-12-02 15:45:00,25.6,25.6,25.58,25.58,359100.0,18.581,18.581,18.5665,18.5665,359100.0
2010-12-02 15:50:00,25.58,25.59,25.54,25.54,528700.0,18.5665,18.5737,18.5374,18.5374,528700.0
2010-12-02 15:55:00,25.55,25.65,25.54,25.58,1328400.0,18.5447,18.6173,18.5374,18.5665,1328400.0
2010-12-03 09:30:00,25.34,25.5,25.34,25.46,416300.0,18.3923,18.5084,18.3923,18.4794,416300.0
2010-12-03 09:35:00,25.45,25.47,25.21,25.37,424500.0,18.4721,18.4866,18.2979,18.414,424500.0
2010-12-03 09:40:00,25.37,25.61,25.36,25.57,411700.0,18.414,18.5882,18.4068,18.5592,411700.0
2010-12-03 09:45:00,25.57,25.63,25.45,25.48,158400.0,18.5592,18.6027,18.4721,18.4939,158400.0
2010-12-03 09:50:00,25.48,25.51,25.38,25.4,224400.0,18.4939,18.5156,18.4213,18.4358,224400.0
2010-12-03 09:55:00,25.4,25.44,25.35,25.39,133200.0,18.4358,18.4648,18.3995,18.4285,133200.0
2010-12-03 10:00:00,25.38,25.53,25.38,25.43,259000.0,18.4213,18.5302,18.4213,18.4576,259000.0
2010-12-03 10:05:00,25.44,25.47,25.35,25.39,211000.0,18.4648,18.4866,18.3995,18.4285,211000.0
2010-12-03 10:10:00,25.39,25.44,25.38,25.39,178400.0,18.4285,18.4648,18.4213,18.4285,178400.0
2010-12-03 10:15:00,25.39,25.42,25.35,25.4,178700.0,18.4285,18.4503,18.3995,18.4358,178700.0
2010-12-03 10:20:00,25.41,25.41,25.3,25.33,140300.0,18.4431,18.4431,18.3632,18.385,140300.0
2010-12-03 10:25:00,25.32,25.33,25.22,25.27,176600.0,18.3777,18.385,18.3052,18.3415,176600.0
2010-12-03 10:30:00,25.28,25.31,25.22,25.29,173100.0,18.3487,18.3705,18.3052,18.356,173100.0
2010-12-03 10:35:00,25.3,25.33,25.23,25.26,104500.0,18.3632,18.385,18.3124,18.3342,104500.0
2010-12-03 10:40:00,25.25,25.33,25.25,25.27,137300.0,18.3269,18.385,18.3269,18.3415,137300.0
2010-12-03 10:45:00,25.27,25.33,25.27,25.29,59400.0,18.3415,18.385,18.3415,18.356,59400.0
2010-12-03 10:50:00,25.29,25.35,25.27,25.35,70700.0,18.356,18.3995,18.3415,18.3995,70700.0
2010-12-03 10:55:00,25.34,25.37,25.33,25.36,78700.0,18.3923,18.414,18.385,18.4068,78700.0
2010-12-03 11:00:00,25.36,25.38,25.34,25.34,133400.0,18.4068,18.4213,18.3923,18.3923,133400.0
2010-12-03 11:05:00,25.34,25.37,25.32,25.37,125000.0,18.3923,18.414,18.3777,18.414,125000.0
2010-12-03 11:10:00,25.37,25.37,25.3,25.31,92800.0,18.414,18.414,18.3632,18.3705,92800.0
2010-12-03 11:15:00,25.31,25.34,25.29,25.31,65700.0,18.3705,18.3923,18.356,18.3705,65700.0
2010-12-03 11:20:00,25.31,25.33,25.3,25.32,56500.0,18.3705,18.385,18.3632,18.3777,56500.0
2010-12-03 11:25:00,25.31,25.33,25.28,25.29,60600.0,18.3705,18.385,18.3487,18.356,60600.0
2010-12-03 11:30:00,25.29,25.32,25.28,25.3,70200.0,18.356,18.3777,18.3487,18.3632,70200.0
2010-12-03 11:35:00,25.3,25.31,25.26,25.26,39200.0,18.3632,18.3705,18.3342,18.3342,39200.0
2010-12-03 11:40:00,25.26,25.3,25.26,25.28,52700.0,18.3342,18.3632,18.3342,18.3487,52700.0
2010-12-03 11:45:00,25.27,25.29,25.24,25.25,166300.0,18.3415,18.356,18.3197,18.3269,166300.0
2010-12-03 11:50:00,25.25,25.26,25.21,25.21,100800.0,18.3269,18.3342,18.2979,18.2979,100800.0
2010-12-03 11:55:00,25.21,25.22,25.21,25.21,32700.0,18.2979,18.3052,18.2979,18.2979,32700.0
2010-12-03 12:00:00,25.21,25.24,25.21,25.22,62700.0,18.2979,18.3197,18.2979,18.3052,62700.0
2010-12-03 12:05:00,25.23,25.27,25.23,25.23,63300.0,18.3124,18.3415,18.3124,18.3124,63300.0
2010-12-03 12:10:00,25.24,25.25,25.22,25.22,127900.0,18.3197,18.3269,18.3052,18.3052,127900.0
2010-12-03 12:15:00,25.22,25.23,25.22,25.23,51500.0,18.3052,18.3124,18.3052,18.3124,51500.0
2010-12-03 12:20:00,25.22,25.23,25.2,25.2,124000.0,18.3052,18.3124,18.2906,18.2906,124000.0
2010-12-03 12:25:00,25.2,25.22,25.2,25.21,67500.0,18.2906,18.3052,18.2906,18.2979,67500.0
2010-12-03 12:30:00,25.22,25.26,25.22,25.25,92000.0,18.3052,18.3342,18.3052,18.3269,92000.0
2010-12-03 12:35:00,25.25,25.29,25.25,25.29,40100.0,18.3269,18.356,18.3269,18.356,40100.0
2010-12-03 12:40:00,25.28,25.31,25.26,25.26,74900.0,18.3487,18.3705,18.3342,18.3342,74900.0
2010-12-03 12:45:00,25.26,25.32,25.26,25.32,59800.0,18.3342,18.3777,18.3342,18.3777,59800.0
2010-12-03 12:50:00,25.32,25.32,25.3,25.32,46900.0,18.3777,18.3777,18.3632,18.3777,46900.0
2010-12-03 12:55:00,25.32,25.35,25.31,25.33,72100.0,18.3777,18.3995,18.3705,18.385,72100.0
2010-12-03 13:00:00,25.33,25.37,25.33,25.36,110500.0,18.385,18.414,18.385,18.4068,110500.0
2010-12-03 13:05:00,25.36,25.36,25.32,25.33,66100.0,18.4068,18.4068,18.3777,18.385,66100.0
2010-12-03 13:10:00,25.32,25.33,25.32,25.32,31300.0,18.3777,18.385,18.3777,18.3777,31300.0
2010-12-03 13:15:00,25.32,25.33,25.31,25.32,58900.0,18.3777,18.385,18.3705,18.3777,58900.0
2010-12-03 13:20:00,25.32,25.33,25.3,25.33,47000.0,18.3777,18.385,18.3632,18.385,47000.0
2010-12-03 13:25:00,25.33,25.33,25.3,25.3,101800.0,18.385,18.385,18.3632,18.3632,101800.0
2010-12-03 13:30:00,25.31,25.31,25.3,25.3,67300.0,18.3705,18.3705,18.3632,18.3632,67300.0
2010-12-03 13:35:00,25.3,25.32,25.3,25.32,86600.0,18.3632,18.3777,18.3632,18.3777,86600.0
2010-12-03 13:40:00,25.32,25.34,25.31,25.34,43600.0,18.3777,18.3923,18.3705,18.3923,43600.0
2010-12-03 13:45:00,25.34,25.36,25.33,25.36,69500.0,18.3923,18.4068,18.385,18.4068,69500.0
2010-12-03 13:50:00,25.35,25.38,25.35,25.38,46900.0,18.3995,18.4213,18.3995,18.4213,46900.0
2010-12-03 13:55:00,25.37,25.43,25.36,25.43,105300.0,18.414,18.4576,18.4068,18.4576,105300.0
2010-12-03 14:00:00,25.42,25.45,25.38,25.38,112300.0,18.4503,18.4721,18.4213,18.4213,112300.0
2010-12-03 14:05:00,25.39,25.39,25.35,25.39,92000.0,18.4285,18.4285,18.3995,18.4285,92000.0
2010-12-03 14:10:00,25.39,25.42,25.38,25.41,49400.0,18.4285,18.4503,18.4213,18.4431,49400.0
2010-12-03 14:15:00,25.41,25.44,25.4,25.43,98100.0,18.4431,18.4648,18.4358,18.4576,98100.0
2010-12-03 14:20:00,25.44,25.5,25.43,25.48,165300.0,18.4648,18.5084,18.4576,18.4939,165300.0
2010-12-03 14:25:00,25.47,25.48,25.47,25.48,107000.0,18.4866,18.4939,18.4866,18.4939,107000.0
2010-12-03 14:30:00,25.48,25.5,25.46,25.48,91400.0,18.4939,18.5084,18.4794,18.4939,91400.0
2010-12-03 14:35:00,25.49,25.54,25.49,25.5,89800.0,18.5011,18.5374,18.5011,18.5084,89800.0
2010-12-03 14:40:00,25.5,25.51,25.5,25.5,42300.0,18.5084,18.5156,18.5084,18.5084,42300.0
2010-12-03 14:45:00,25.5,25.51,25.5,25.5,102500.0,18.5084,18.5156,18.5084,18.5084,102500.0
2010-12-03 14:50:00,25.5,25.51,25.45,25.45,41800.0,18.5084,18.5156,18.4721,18.4721,41800.0
2010-12-03 14:55:00,25.45,25.47,25.43,25.45,85900.0,18.4721,18.4866,18.4576,18.4721,85900.0
2010-12-03 15:00:00,25.47,25.48,25.41,25.41,59400.0,18.4866,18.4939,18.4431,18.4431,59400.0
2010-12-03 15:05:00,25.41,25.43,25.4,25.4,54000.0,18.4431,18.4576,18.4358,18.4358,54000.0
2010-12-03 15:10:00,25.4,25.43,25.39,25.42,131900.0,18.4358,18.4576,18.4285,18.4503,131900.0
2010-12-03 15:15:00,25.42,25.49,25.42,25.49,194800.0,18.4503,18.5011,18.4503,18.5011,194800.0
2010-12-03 15:20:00,25.49,25.54,25.48,25.54,122700.0,18.5011,18.5374,18.4939,18.5374,122700.0
2010-12-03 15:25:00,25.54,25.58,25.52,25.58,162600.0,18.5374,18.5665,18.5229,18.5665,162600.0
2010-12-03 15:30:00,25.57,25.59,25.54,25.55,107500.0,18.5592,18.5737,18.5374,18.5447,107500.0
2010-12-03 15:35:00,25.56,25.67,25.55,25.64,230800.0,18.5519,18.6318,18.5447,18.61,230800.0
2010-12-03 15:40:00,25.63,25.67,25.61,25.63,305900.0,18.6027,18.6318,18.5882,18.6027,305900.0
2010-12-03 15:45:00,25.63,25.73,25.63,25.73,371000.0,18.6027,18.6753,18.6027,18.6753,371000.0
2010-12-03 15:50:00,25.72,25.72,25.67,25.68,322900.0,18.6681,18.6681,18.6318,18.639,322900.0
2010-12-03 15:55:00,25.68,25.68,25.63,25.64,519100.0,18.639,18.639,18.6027,18.61,519100.0
2010-12-06 09:30:00,25.52,25.58,25.42,25.52,200000.0,18.5229,18.5665,18.4503,18.5229,200000.0
2010-12-06 09:35:00,25.53,25.61,25.5,25.59,160000.0,18.5302,18.5882,18.5084,18.5737,160000.0
2010-12-06 09:40:00,25.6,25.71,25.51,25.71,238900.0,18.581,18.6608,18.5156,18.6608,238900.0
2010-12-06 09:45:00,25.71,25.72,25.57,25.58,172300.0,18.6608,18.6681,18.5592,18.5665,172300.0
2010-12-06 09:50:00,25.59,25.59,25.5,25.55,123300.0,18.5737,18.5737,18.5084,18.5447,123300.0
2010-12-06 09:55:00,25.55,25.63,25.51,25.61,87400.0,18.5447,18.6027,18.5156,18.5882,87400.0
2010-12-06 10:00:00,25.62,25.7,25.62,25.67,100900.0,18.5955,18.6536,18.5955,18.6318,100900.0
2010-12-06 10:05:00,25.67,25.73,25.65,25.71,147600.0,18.6318,18.6753,18.6173,18.6608,147600.0
2010-12-06 10:10:00,25.71,25.76,25.67,25.69,113800.0,18.6608,18.6971,18.6318,18.6463,113800.0
2010-12-06 10:15:00,25.7,25.73,25.67,25.72,86200.0,18.6536,18.6753,18.6318,18.6681,86200.0
2010-12-06 10:20:00,25.72,25.78,25.67,25.73,120800.0,18.6681,18.7116,18.6318,18.6753,120800.0
2010-12-06 10:25:00,25.72,25.79,25.72,25.79,125800.0,18.6681,18.7189,18.6681,18.7189,125800.0
2010-12-06 10:30:00,25.8,25.8,25.75,25.79,117200.0,18.7261,18.7261,18.6898,18.7189,117200.0
2010-12-06 10:35:00,25.78,25.79,25.75,25.77,132000.0,18.7116,18.7189,18.6898,18.7044,132000.0
2010-12-06 10:40:00,25.77,25.77,25.7,25.74,152300.0,18.7044,18.7044,18.6536,18.6826,152300.0
2010-12-06 10:45:00,25.74,25.74,25.66,25.69,173800.0,18.6826,18.6826,18.6245,18.6463,173800.0
2010-12-06 10:50:00,25.69,25.7,25.61,25.68,125400.0,18.6463,18.6536,18.5882,18.639,125400.0
2010-12-06 10:55:00,25.68,25.72,25.64,25.69,108500.0,18.639,18.6681,18.61,18.6463,108500.0
2010-12-06 11:00:00,25.69,25.69,25.63,25.64,36200.0,18.6463,18.6463,18.6027,18.61,36200.0
2010-12-06 11:05:00,25.63,25.69,25.63,25.66,60800.0,18.6027,18.6463,18.6027,18.6245,60800.0
2010-12-06 11:10:00,25.66,25.68,25.63,25.64,69600.0,18.6245,18.639,18.6027,18.61,69600.0
2010-12-06 11:15:00,25.65,25.66,25.6,25.61,67300.0,18.6173,18.6245,18.581,18.5882,67300.0
2010-12-06 11:20:00,25.6,25.67,25.6,25.64,37700.0,18.581,18.6318,18.581,18.61,37700.0
2010-12-06 11:25:00,25.63,25.66,25.61,25.66,24400.0,18.6027,18.6245,18.5882,18.6245,24400.0
2010-12-06 11:30:00,25.66,25.66,25.59,25.63,41400.0,18.6245,18.6245,18.5737,18.6027,41400.0
2010-12-06 11:35:00,25.63,25.63,25.58,25.59,41600.0,18.6027,18.6027,18.5665,18.5737,41600.0
2010-12-06 11:40:00,25.6,25.65,25.59,25.64,45600.0,18.581,18.6173,18.5737,18.61,45600.0
2010-12-06 11:45:00,25.64,25.66,25.6,25.6,43500.0,18.61,18.6245,18.581,18.581,43500.0
2010-12-06 11:50:00,25.6,25.61,25.56,25.57,41600.0,18.581,18.5882,18.5519,18.5592,41600.0
2010-12-06 11:55:00,25.56,25.63,25.56,25.61,35700.0,18.5519,18.6027,18.5519,18.5882,35700.0
2010-12-06 12:00:00,25.62,25.64,25.6,25.6,21100.0,18.5955,18.61,18.581,18.581,21100.0
2010-12-06 12:05:00,25.6,25.62,25.6,25.6,38100.0,18.581,18.5955,18.581,18.581,38100.0
2010-12-06 12:10:00,25.61,25.63,25.56,25.62,49200.0,18.5882,18.6027,18.5519,18.5955,49200.0
2010-12-06 12:15:00,25.62,25.63,25.57,25.58,37700.0,18.5955,18.6027,18.5592,18.5665,37700.0
2010-12-06 12:20:00,25.59,25.59,25.56,25.58,34100.0,18.5737,18.5737,18.5519,18.5665,34100.0
2010-12-06 12:25:00,25.58,25.58,25.56,25.56,40000.0,18.5665,18.5665,18.5519,18.5519,40000.0
2010-12-06 12:30:00,25.57,25.6,25.57,25.59,40700.0,18.5592,18.581,18.5592,18.5737,40700.0
2010-12-06 12:35:00,25.58,25.6,25.58,25.59,40500.0,18.5665,18.581,18.5665,18.5737,40500.0
2010-12-06 12:40:00,25.59,25.61,25.59,25.6,31700.0,18.5737,18.5882,18.5737,18.581,31700.0
2010-12-06 12:45:00,25.6,25.61,25.57,25.58,29400.0,18.581,18.5882,18.5592,18.5665,29400.0
2010-12-06 12:50:00,25.57,25.6,25.57,25.57,37700.0,18.5592,18.581,18.5592,18.5592,37700.0
2010-12-06 12:55:00,25.57,25.61,25.56,25.6,31500.0,18.5592,18.5882,18.5519,18.581,31500.0
2010-12-06 13:00:00,25.59,25.63,25.59,25.62,27800.0,18.5737,18.6027,18.5737,18.5955,27800.0
2010-12-06 13:05:00,25.62,25.62,25.6,25.6,43100.0,18.5955,18.5955,18.581,18.581,43100.0
2010-12-06 13:10:00,25.61,25.61,25.6,25.6,57300.0,18.5882,18.5882,18.581,18.581,57300.0
2010-12-06 13:15:00,25.61,25.62,25.6,25.62,29000.0,18.5882,18.5955,18.581,18.5955,29000.0
2010-12-06 13:20:00,25.62,25.64,25.61,25.64,37200.0,18.5955,18.61,18.5882,18.61,37200.0
2010-12-06 13:25:00,25.63,25.64,25.62,25.63,32100.0,18.6027,18.61,18.5955,18.6027,32100.0
2010-12-06 13:30:00,25.64,25.65,25.6,25.61,67200.0,18.61,18.6173,18.581,18.5882,67200.0
2010-12-06 13:35:00,25.62,25.63,25.6,25.6,36700.0,18.5955,18.6027,18.581,18.581,36700.0
2010-12-06 13:40:00,25.6,25.63,25.6,25.62,54900.0,18.581,18.6027,18.581,18.5955,54900.0
2010-12-06 13:45:00,25.62,25.62,25.6,25.61,36000.0,18.5955,18.5955,18.581,18.5882,36000.0
2010-12-06 13:50:00,25.61,25.62,25.59,25.59,36500.0,18.5882,18.5955,18.5737,18.5737,36500.0
2010-12-06 13:55:00,25.59,25.61,25.56,25.59,68200.0,18.5737,18.5882,18.5519,18.5737,68200.0
2010-12-06 14:00:00,25.6,25.61,25.56,25.59,81400.0,18.581,18.5882,18.5519,18.5737,81400.0
2010-12-06 14:05:00,25.58,25.59,25.58,25.59,14100.0,18.5665,18.5737,18.5665,18.5737,14100.0
2010-12-06 14:10:00,25.6,25.62,25.59,25.62,57100.0,18.581,18.5955,18.5737,18.5955,57100.0
2010-12-06 14:15:00,25.62,25.62,25.6,25.61,65600.0,18.5955,18.5955,18.581,18.5882,65600.0
2010-12-06 14:20:00,25.61,25.63,25.61,25.63,38600.0,18.5882,18.6027,18.5882,18.6027,38600.0
2010-12-06 14:25:00,25.63,25.63,25.58,25.58,104100.0,18.6027,18.6027,18.5665,18.5665,104100.0
2010-12-06 14:30:00,25.57,25.6,25.56,25.6,87000.0,18.5592,18.581,18.5519,18.581,87000.0
2010-12-06 14:35:00,25.6,25.63,25.6,25.61,69100.0,18.581,18.6027,18.581,18.5882,69100.0
2010-12-06 14:40:00,25.61,25.62,25.58,25.62,56200.0,18.5882,18.5955,18.5665,18.5955,56200.0
2010-12-06 14:45:00,25.61,25.63,25.61,25.63,37300.0,18.5882,18.6027,18.5882,18.6027,37300.0
2010-12-06 14:50:00,25.63,25.63,25.62,25.63,15300.0,18.6027,18.6027,18.5955,18.6027,15300.0
2010-12-06 14:55:00,25.63,25.63,25.62,25.63,15600.0,18.6027,18.6027,18.5955,18.6027,15600.0
2010-12-06 15:00:00,25.62,25.66,25.62,25.65,83300.0,18.5955,18.6245,18.5955,18.6173,83300.0
2010-12-06 15:05:00,25.66,25.67,25.63,25.64,53100.0,18.6245,18.6318,18.6027,18.61,53100.0
2010-12-06 15:10:00,25.65,25.66,25.62,25.63,71800.0,18.6173,18.6245,18.5955,18.6027,71800.0
2010-12-06 15:15:00,25.63,25.64,25.6,25.61,90700.0,18.6027,18.61,18.581,18.5882,90700.0
2010-12-06 15:20:00,25.61,25.62,25.59,25.61,45200.0,18.5882,18.5955,18.5737,18.5882,45200.0
2010-12-06 15:25:00,25.61,25.62,25.58,25.58,70600.0,18.5882,18.5955,18.5665,18.5665,70600.0
2010-12-06 15:30:00,25.58,25.59,25.54,25.54,174700.0,18.5665,18.5737,18.5374,18.5374,174700.0
2010-12-06 15:35:00,25.55,25.59,25.54,25.58,61100.0,18.5447,18.5737,18.5374,18.5665,61100.0
2010-12-06 15:40:00,25.57,25.62,25.57,25.62,90200.0,18.5592,18.5955,18.5592,18.5955,90200.0
2010-12-06 15:45:00,25.61,25.62,25.57,25.61,141500.0,18.5882,18.5955,18.5592,18.5882,141500.0
2010-12-06 15:50:00,25.6,25.61,25.54,25.54,242300.0,18.581,18.5882,18.5374,18.5374,242300.0
2010-12-06 15:55:00,25.55,25.58,25.52,25.52,388700.0,18.5447,18.5665,18.5229,18.5229,388700.0
2010-12-07 09:30:00,25.91,26.0,25.83,25.95,531400.0,18.806,18.8713,18.7479,18.835,531400.0
2010-12-07 09:35:00,25.95,25.95,25.81,25.83,251600.0,18.835,18.835,18.7334,18.7479,251600.0
2010-12-07 09:40:00,25.84,26.05,25.83,26.04,430300.0,18.7552,18.9076,18.7479,18.9003,430300.0
2010-12-07 09:45:00,26.04,26.2,26.0,26.15,637600.0,18.9003,19.0165,18.8713,18.9802,637600.0
2010-12-07 09:50:00,26.15,26.26,26.14,26.24,438400.0,18.9802,19.06,18.9729,19.0455,438400.0
2010-12-07 09:55:00,26.24,26.25,26.12,26.12,444600.0,19.0455,19.0528,18.9584,18.9584,444600.0
2010-12-07 10:00:00,26.12,26.15,26.04,26.13,387800.0,18.9584,18.9802,18.9003,18.9657,387800.0
2010-12-07 10:05:00,26.12,26.13,25.93,25.93,245000.0,18.9584,18.9657,18.8205,18.8205,245000.0
2010-12-07 10:10:00,25.94,26.04,25.92,26.01,325600.0,18.8277,18.9003,18.8132,18.8786,325600.0
2010-12-07 10:15:00,26.0,26.02,25.97,25.98,189400.0,18.8713,18.8858,18.8495,18.8568,189400.0
2010-12-07 10:20:00,25.98,26.03,25.96,26.01,146400.0,18.8568,18.8931,18.8423,18.8786,146400.0
2010-12-07 10:25:00,26.01,26.02,25.94,25.95,152100.0,18.8786,18.8858,18.8277,18.835,152100.0
2010-12-07 10:30:00,25.94,25.94,25.82,25.88,294100.0,18.8277,18.8277,18.7407,18.7842,294100.0
2010-12-07 10:35:00,25.88,25.88,25.77,25.79,295000.0,18.7842,18.7842,18.7044,18.7189,295000.0
2010-12-07 10:40:00,25.78,25.83,25.78,25.82,130300.0,18.7116,18.7479,18.7116,18.7407,130300.0
2010-12-07 10:45:00,25.82,25.85,25.81,25.85,253700.0,18.7407,18.7624,18.7334,18.7624,253700.0
2010-12-07 10:50:00,25.84,25.88,25.83,25.83,242200.0,18.7552,18.7842,18.7479,18.7479,242200.0
2010-12-07 10:55:00,25.83,25.88,25.82,25.86,136300.0,18.7479,18.7842,18.7407,18.7697,136300.0
2010-12-07 11:00:00,25.86,25.88,25.86,25.86,116500.0,18.7697,18.7842,18.7697,18.7697,116500.0
2010-12-07 11:05:00,25.87,25.87,25.83,25.83,100600.0,18.7769,18.7769,18.7479,18.7479,100600.0
2010-12-07 11:10:00,25.84,25.87,25.83,25.86,217200.0,18.7552,18.7769,18.7479,18.7697,217200.0
2010-12-07 11:15:00,25.86,25.89,25.82,25.85,176500.0,18.7697,18.7915,18.7407,18.7624,176500.0
2010-12-07 11:20:00,25.85,25.87,25.84,25.86,238200.0,18.7624,18.7769,18.7552,18.7697,238200.0
2010-12-07 11:25:00,25.86,25.86,25.81,25.82,139300.0,18.7697,18.7697,18.7334,18.7407,139300.0
2010-12-07 11:30:00,25.82,25.89,25.81,25.86,220700.0,18.7407,18.7915,18.7334,18.7697,220700.0
2010-12-07 11:35:00,25.85,25.86,25.82,25.84,116400.0,18.7624,18.7697,18.7407,18.7552,116400.0
2010-12-07 11:40:00,25.84,25.88,25.84,25.85,125100.0,18.7552,18.7842,18.7552,18.7624,125100.0
2010-12-07 11:45:00,25.85,25.86,25.81,25.84,177600.0,18.7624,18.7697,18.7334,18.7552,177600.0
2010-12-07 11:50:00,25.84,25.88,25.82,25.82,118900.0,18.7552,18.7842,18.7407,18.7407,118900.0
2010-12-07 11:55:00,25.83,25.84,25.82,25.83,105400.0,18.7479,18.7552,18.7407,18.7479,105400.0
2010-12-07 12:00:00,25.83,25.83,25.79,25.82,86900.0,18.7479,18.7479,18.7189,18.7407,86900.0
2010-12-07 12:05:00,25.82,25.83,25.71,25.73,181500.0,18.7407,18.7479,18.6608,18.6753,181500.0
2010-12-07 12:10:00,25.71,25.76,25.69,25.75,187800.0,18.6608,18.6971,18.6463,18.6898,187800.0
2010-12-07 12:15:00,25.75,25.76,25.68,25.74,175900.0,18.6898,18.6971,18.639,18.6826,175900.0
2010-12-07 12:20:00,25.73,25.76,25.73,25.74,58800.0,18.6753,18.6971,18.6753,18.6826,58800.0
2010-12-07 12:25:00,25.74,25.75,25.72,25.73,88800.0,18.6826,18.6898,18.6681,18.6753,88800.0
2010-12-07 12:30:00,25.73,25.75,25.72,25.73,54200.0,18.6753,18.6898,18.6681,18.6753,54200.0
2010-12-07 12:35:00,25.73,25.77,25.72,25.76,79300.0,18.6753,18.7044,18.6681,18.6971,79300.0
2010-12-07 12:40:00,25.76,25.77,25.7,25.71,196900.0,18.6971,18.7044,18.6536,18.6608,196900.0
2010-12-07 12:45:00,25.72,25.76,25.72,25.75,73800.0,18.6681,18.6971,18.6681,18.6898,73800.0
2010-12-07 12:50:00,25.75,25.77,25.74,25.77,72400.0,18.6898,18.7044,18.6826,18.7044,72400.0
2010-12-07 12:55:00,25.77,25.81,25.76,25.81,72700.0,18.7044,18.7334,18.6971,18.7334,72700.0
2010-12-07 13:00:00,25.81,25.86,25.79,25.84,136900.0,18.7334,18.7697,18.7189,18.7552,136900.0
2010-12-07 13:05:00,25.84,25.86,25.83,25.85,73500.0,18.7552,18.7697,18.7479,18.7624,73500.0
2010-12-07 13:10:00,25.85,25.88,25.83,25.84,85500.0,18.7624,18.7842,18.7479,18.7552,85500.0
2010-12-07 13:15:00,25.83,25.83,25.8,25.82,66800.0,18.7479,18.7479,18.7261,18.7407,66800.0
2010-12-07 13:20:00,25.82,25.86,25.81,25.85,65200.0,18.7407,18.7697,18.7334,18.7624,65200.0
2010-12-07 13:25:00,25.86,25.86,25.82,25.83,74000.0,18.7697,18.7697,18.7407,18.7479,74000.0
2010-12-07 13:30:00,25.83,25.85,25.79,25.81,99300.0,18.7479,18.7624,18.7189,18.7334,99300.0
2010-12-07 13:35:00,25.81,25.83,25.79,25.82,99400.0,18.7334,18.7479,18.7189,18.7407,99400.0
2010-12-07 13:40:00,25.82,25.84,25.8,25.84,108100.0,18.7407,18.7552,18.7261,18.7552,108100.0
2010-12-07 13:45:00,25.83,25.92,25.83,25.91,145400.0,18.7479,18.8132,18.7479,18.806,145400.0
2010-12-07 13:50:00,25.92,25.96,25.91,25.93,124400.0,18.8132,18.8423,18.806,18.8205,124400.0
2010-12-07 13:55:00,25.93,25.93,25.9,25.91,59300.0,18.8205,18.8205,18.7987,18.806,59300.0
2010-12-07 14:00:00,25.91,25.93,25.9,25.9,75500.0,18.806,18.8205,18.7987,18.7987,75500.0
2010-12-07 14:05:00,25.9,25.91,25.84,25.88,90300.0,18.7987,18.806,18.7552,18.7842,90300.0
2010-12-07 14:10:00,25.88,25.91,25.88,25.91,131900.0,18.7842,18.806,18.7842,18.806,131900.0
2010-12-07 14:15:00,25.9,25.95,25.9,25.93,70400.0,18.7987,18.835,18.7987,18.8205,70400.0
2010-12-07 14:20:00,25.94,25.94,25.91,25.92,79400.0,18.8277,18.8277,18.806,18.8132,79400.0
2010-12-07 14:25:00,25.93,25.98,25.92,25.96,163400.0,18.8205,18.8568,18.8132,18.8423,163400.0
2010-12-07 14:30:00,25.96,25.99,25.94,25.99,71200.0,18.8423,18.864,18.8277,18.864,71200.0
2010-12-07 14:35:00,25.99,26.0,25.97,25.98,78600.0,18.864,18.8713,18.8495,18.8568,78600.0
2010-12-07 14:40:00,25.99,26.0,25.98,25.99,290700.0,18.864,18.8713,18.8568,18.864,290700.0
2010-12-07 14:45:00,25.99,26.03,25.99,26.0,105700.0,18.864,18.8931,18.864,18.8713,105700.0
2010-12-07 14:50:00,26.0,26.01,25.95,26.0,132400.0,18.8713,18.8786,18.835,18.8713,132400.0
2010-12-07 14:55:00,25.99,26.01,25.84,25.86,327600.0,18.864,18.8786,18.7552,18.7697,327600.0
2010-12-07 15:00:00,25.86,25.91,25.84,25.86,215900.0,18.7697,18.806,18.7552,18.7697,215900.0
2010-12-07 15:05:00,25.87,25.88,25.83,25.87,145900.0,18.7769,18.7842,18.7479,18.7769,145900.0
2010-12-07 15:10:00,25.87,25.88,25.83,25.84,142200.0,18.7769,18.7842,18.7479,18.7552,142200.0
2010-12-07 15:15:00,25.84,25.85,25.75,25.78,209300.0,18.7552,18.7624,18.6898,18.7116,209300.0
2010-12-07 15:20:00,25.8,25.81,25.75,25.75,248600.0,18.7261,18.7334,18.6898,18.6898,248600.0
2010-12-07 15:25:00,25.76,25.82,25.74,25.8,103000.0,18.6971,18.7407,18.6826,18.7261,103000.0
2010-12-07 15:30:00,25.81,25.81,25.76,25.78,145400.0,18.7334,18.7334,18.6971,18.7116,145400.0
2010-12-07 15:35:00,25.78,25.89,25.78,25.89,147100.0,18.7116,18.7915,18.7116,18.7915,147100.0
2010-12-07 15:40:00,25.89,25.89,25.81,25.82,158800.0,18.7915,18.7915,18.7334,18.7407,158800.0
2010-12-07 15:45:00,25.81,25.82,25.73,25.76,571200.0,18.7334,18.7407,18.6753,18.6971,571200.0
2010-12-07 15:50:00,25.76,25.76,25.69,25.71,564100.0,18.6971,18.6971,18.6463,18.6608,564100.0
2010-12-07 15:55:00,25.71,25.71,25.64,25.66,985400.0,18.6608,18.6608,18.61,18.6245,985400.0
2010-12-08 09:30:00,25.68,25.85,25.66,25.85,295600.0,18.639,18.7624,18.6245,18.7624,295600.0
2010-12-08 09:35:00,25.85,26.02,25.85,25.98,235400.0,18.7624,18.8858,18.7624,18.8568,235400.0
2010-12-08 09:40:00,25.99,26.12,25.97,26.12,273500.0,18.864,18.9584,18.8495,18.9584,273500.0
2010-12-08 09:45:00,26.12,26.17,26.09,26.1,232400.0,18.9584,18.9947,18.9366,18.9439,232400.0
2010-12-08 09:50:00,26.1,26.19,26.09,26.13,249700.0,18.9439,19.0092,18.9366,18.9657,249700.0
2010-12-08 09:55:00,26.13,26.16,26.09,26.14,264100.0,18.9657,18.9874,18.9366,18.9729,264100.0
2010-12-08 10:00:00,26.14,26.17,26.12,26.15,273600.0,18.9729,18.9947,18.9584,18.9802,273600.0
2010-12-08 10:05:00,26.15,26.19,26.12,26.18,227400.0,18.9802,19.0092,18.9584,19.0019,227400.0
2010-12-08 10:10:00,26.18,26.24,26.17,26.24,282100.0,19.0019,19.0455,18.9947,19.0455,282100.0
2010-12-08 10:15:00,26.23,26.25,26.22,26.23,257000.0,19.0382,19.0528,19.031,19.0382,257000.0
2010-12-08 10:20:00,26.24,26.24,26.14,26.19,289200.0,19.0455,19.0455,18.9729,19.0092,289200.0
2010-12-08 10:25:00,26.19,26.25,26.18,26.24,159300.0,19.0092,19.0528,19.0019,19.0455,159300.0
2010-12-08 10:30:00,26.24,26.25,26.21,26.22,206800.0,19.0455,19.0528,19.0237,19.031,206800.0
2010-12-08 10:35:00,26.22,26.24,26.13,26.16,271100.0,19.031,19.0455,18.9657,18.9874,271100.0
2010-12-08 10:40:00,26.16,26.17,26.11,26.15,164000.0,18.9874,18.9947,18.9511,18.9802,164000.0
2010-12-08 10:45:00,26.15,26.22,26.14,26.17,106900.0,18.9802,19.031,18.9729,18.9947,106900.0
2010-12-08 10:50:00,26.17,26.23,26.16,26.22,99400.0,18.9947,19.0382,18.9874,19.031,99400.0
2010-12-08 10:55:00,26.23,26.29,26.22,26.29,237500.0,19.0382,19.0818,19.031,19.0818,237500.0
2010-12-08 11:00:00,26.28,26.31,26.27,26.28,183300.0,19.0745,19.0963,19.0673,19.0745,183300.0
2010-12-08 11:05:00,26.27,26.3,26.25,26.25,152300.0,19.0673,19.089,19.0528,19.0528,152300.0
2010-12-08 11:10:00,26.25,26.26,26.21,26.23,111800.0,19.0528,19.06,19.0237,19.0382,111800.0
2010-12-08 11:15:00,26.24,26.25,26.21,26.21,105200.0,19.0455,19.0528,19.0237,19.0237,105200.0
2010-12-08 11:20:00,26.22,26.24,26.19,26.2,80600.0,19.031,19.0455,19.0092,19.0165,80600.0
2010-12-08 11:25:00,26.2,26.21,26.19,26.19,59400.0,19.0165,19.0237,19.0092,19.0092,59400.0
2010-12-08 11:30:00,26.19,26.2,26.15,26.19,95300.0,19.0092,19.0165,18.9802,19.0092,95300.0
2010-12-08 11:35:00,26.19,26.2,26.15,26.15,72500.0,19.0092,19.0165,18.9802,18.9802,72500.0
2010-12-08 11:40:00,26.15,26.18,26.14,26.17,82800.0,18.9802,19.0019,18.9729,18.9947,82800.0
2010-12-08 11:45:00,26.18,26.23,26.18,26.23,88400.0,19.0019,19.0382,19.0019,19.0382,88400.0
2010-12-08 11:50:00,26.22,26.24,26.2,26.23,124200.0,19.031,19.0455,19.0165,19.0382,124200.0
2010-12-08 11:55:00,26.23,26.27,26.23,26.27,97300.0,19.0382,19.0673,19.0382,19.0673,97300.0
2010-12-08 12:00:00,26.26,26.28,26.26,26.27,74200.0,19.06,19.0745,19.06,19.0673,74200.0
2010-12-08 12:05:00,26.28,26.28,26.27,26.27,35700.0,19.0745,19.0745,19.0673,19.0673,35700.0
2010-12-08 12:10:00,26.27,26.35,26.27,26.35,377000.0,19.0673,19.1253,19.0673,19.1253,377000.0
2010-12-08 12:15:00,26.35,26.4,26.34,26.35,194700.0,19.1253,19.1616,19.1181,19.1253,194700.0
2010-12-08 12:20:00,26.36,26.39,26.35,26.38,104600.0,19.1326,19.1544,19.1253,19.1471,104600.0
2010-12-08 12:25:00,26.38,26.43,26.37,26.4,137800.0,19.1471,19.1834,19.1399,19.1616,137800.0
2010-12-08 12:30:00,26.4,26.4,26.36,26.39,184600.0,19.1616,19.1616,19.1326,19.1544,184600.0
2010-12-08 12:35:00,26.4,26.42,26.38,26.4,381600.0,19.1616,19.1761,19.1471,19.1616,381600.0
2010-12-08 12:40:00,26.41,26.42,26.4,26.41,263200.0,19.1689,19.1761,19.1616,19.1689,263200.0
2010-12-08 12:45:00,26.42,26.42,26.37,26.37,221600.0,19.1761,19.1761,19.1399,19.1399,221600.0
2010-12-08 12:50:00,26.37,26.38,26.36,26.36,109000.0,19.1399,19.1471,19.1326,19.1326,109000.0
2010-12-08 12:55:00,26.36,26.38,26.33,26.38,106500.0,19.1326,19.1471,19.1108,19.1471,106500.0
2010-12-08 13:00:00,26.38,26.42,26.37,26.42,114400.0,19.1471,19.1761,19.1399,19.1761,114400.0
2010-12-08 13:05:00,26.42,26.43,26.39,26.41,170900.0,19.1761,19.1834,19.1544,19.1689,170900.0
2010-12-08 13:10:00,26.41,26.43,26.41,26.41,104200.0,19.1689,19.1834,19.1689,19.1689,104200.0
2010-12-08 13:15:00,26.41,26.43,26.41,26.42,95800.0,19.1689,19.1834,19.1689,19.1761,95800.0
2010-12-08 13:20:00,26.42,26.44,26.41,26.43,141900.0,19.1761,19.1907,19.1689,19.1834,141900.0
2010-12-08 13:25:00,26.44,26.44,26.41,26.42,134500.0,19.1907,19.1907,19.1689,19.1761,134500.0
2010-12-08 13:30:00,26.42,26.45,26.41,26.45,121000.0,19.1761,19.1979,19.1689,19.1979,121000.0
2010-12-08 13:35:00,26.45,26.5,26.44,26.49,195500.0,19.1979,19.2342,19.1907,19.227,195500.0
2010-12-08 13:40:00,26.48,26.55,26.48,26.53,195200.0,19.2197,19.2705,19.2197,19.256,195200.0
2010-12-08 13:45:00,26.54,26.6,26.52,26.52,229600.0,19.2632,19.3068,19.2487,19.2487,229600.0
2010-12-08 13:50:00,26.52,26.54,26.5,26.51,151200.0,19.2487,19.2632,19.2342,19.2415,151200.0
2010-12-08 13:55:00,26.51,26.58,26.51,26.57,86200.0,19.2415,19.2923,19.2415,19.285,86200.0
2010-12-08 14:00:00,26.56,26.57,26.51,26.51,127600.0,19.2778,19.285,19.2415,19.2415,127600.0
2010-12-08 14:05:00,26.51,26.51,26.48,26.49,70200.0,19.2415,19.2415,19.2197,19.227,70200.0
2010-12-08 14:10:00,26.5,26.51,26.48,26.51,134100.0,19.2342,19.2415,19.2197,19.2415,134100.0
2010-12-08 14:15:00,26.51,26.58,26.5,26.57,122800.0,19.2415,19.2923,19.2342,19.285,122800.0
2010-12-08 14:20:00,26.57,26.6,26.55,26.59,201200.0,19.285,19.3068,19.2705,19.2995,201200.0
2010-12-08 14:25:00,26.58,26.58,26.55,26.58,112300.0,19.2923,19.2923,19.2705,19.2923,112300.0
2010-12-08 14:30:00,26.58,26.6,26.57,26.59,66900.0,19.2923,19.3068,19.285,19.2995,66900.0
2010-12-08 14:35:00,26.6,26.66,26.59,26.61,235300.0,19.3068,19.3503,19.2995,19.314,235300.0
2010-12-08 14:40:00,26.6,26.64,26.58,26.61,116500.0,19.3068,19.3358,19.2923,19.314,116500.0
2010-12-08 14:45:00,26.61,26.64,26.56,26.56,114700.0,19.314,19.3358,19.2778,19.2778,114700.0
2010-12-08 14:50:00,26.57,26.59,26.54,26.58,100100.0,19.285,19.2995,19.2632,19.2923,100100.0
2010-12-08 14:55:00,26.58,26.59,26.53,26.53,86800.0,19.2923,19.2995,19.256,19.256,86800.0
2010-12-08 15:00:00,26.53,26.54,26.51,26.53,132200.0,19.256,19.2632,19.2415,19.256,132200.0
2010-12-08 15:05:00,26.54,26.54,26.51,26.51,106000.0,19.2632,19.2632,19.2415,19.2415,106000.0
2010-12-08 15:10:00,26.51,26.51,26.44,26.47,116600.0,19.2415,19.2415,19.1907,19.2124,116600.0
2010-12-08 15:15:00,26.46,26.47,26.41,26.41,116200.0,19.2052,19.2124,19.1689,19.1689,116200.0
2010-12-08 15:20:00,26.42,26.44,26.41,26.44,116200.0,19.1761,19.1907,19.1689,19.1907,116200.0
2010-12-08 15:25:00,26.44,26.46,26.41,26.42,78700.0,19.1907,19.2052,19.1689,19.1761,78700.0
2010-12-08 15:30:00,26.41,26.44,26.4,26.43,175000.0,19.1689,19.1907,19.1616,19.1834,175000.0
2010-12-08 15:35:00,26.43,26.47,26.42,26.42,254100.0,19.1834,19.2124,19.1761,19.1761,254100.0
2010-12-08 15:40:00,26.43,26.44,26.37,26.38,276200.0,19.1834,19.1907,19.1399,19.1471,276200.0
2010-12-08 15:45:00,26.39,26.41,26.38,26.4,384800.0,19.1544,19.1689,19.1471,19.1616,384800.0
2010-12-08 15:50:00,26.4,26.4,26.37,26.39,491800.0,19.1616,19.1616,19.1399,19.1544,491800.0
2010-12-08 15:55:00,26.39,26.46,26.38,26.45,833200.0,19.1544,19.2052,19.1471,19.1979,833200.0
2010-12-09 09:30:00,26.53,26.57,26.4,26.5,729700.0,19.256,19.285,19.1616,19.2342,729700.0
2010-12-09 09:35:00,26.5,26.52,26.33,26.35,710300.0,19.2342,19.2487,19.1108,19.1253,710300.0
2010-12-09 09:40:00,26.34,26.47,26.33,26.44,339800.0,19.1181,19.2124,19.1108,19.1907,339800.0
2010-12-09 09:45:00,26.45,26.48,26.41,26.46,290700.0,19.1979,19.2197,19.1689,19.2052,290700.0
2010-12-09 09:50:00,26.46,26.51,26.43,26.48,275900.0,19.2052,19.2415,19.1834,19.2197,275900.0
2010-12-09 09:55:00,26.47,26.54,26.43,26.53,163100.0,19.2124,19.2632,19.1834,19.256,163100.0
2010-12-09 10:00:00,26.53,26.61,26.47,26.48,393400.0,19.256,19.314,19.2124,19.2197,393400.0
2010-12-09 10:05:00,26.47,26.5,26.45,26.45,84000.0,19.2124,19.2342,19.1979,19.1979,84000.0
2010-12-09 10:10:00,26.45,26.46,26.37,26.43,292500.0,19.1979,19.2052,19.1399,19.1834,292500.0
2010-12-09 10:15:00,26.44,26.48,26.4,26.4,191200.0,19.1907,19.2197,19.1616,19.1616,191200.0
2010-12-09 10:20:00,26.4,26.42,26.37,26.41,121700.0,19.1616,19.1761,19.1399,19.1689,121700.0
2010-12-09 10:25:00,26.41,26.42,26.37,26.41,199100.0,19.1689,19.1761,19.1399,19.1689,199100.0
2010-12-09 10:30:00,26.42,26.47,26.41,26.47,160900.0,19.1761,19.2124,19.1689,19.2124,160900.0
2010-12-09 10:35:00,26.46,26.47,26.4,26.41,94900.0,19.2052,19.2124,19.1616,19.1689,94900.0
2010-12-09 10:40:00,26.41,26.42,26.3,26.32,187200.0,19.1689,19.1761,19.089,19.1036,187200.0
2010-12-09 10:45:00,26.31,26.34,26.27,26.3,140300.0,19.0963,19.1181,19.0673,19.089,140300.0
2010-12-09 10:50:00,26.3,26.32,26.23,26.29,137100.0,19.089,19.1036,19.0382,19.0818,137100.0
2010-12-09 10:55:00,26.28,26.35,26.26,26.32,108900.0,19.0745,19.1253,19.06,19.1036,108900.0
2010-12-09 11:00:00,26.32,26.39,26.31,26.38,194400.0,19.1036,19.1544,19.0963,19.1471,194400.0
2010-12-09 11:05:00,26.38,26.41,26.35,26.4,120500.0,19.1471,19.1689,19.1253,19.1616,120500.0
2010-12-09 11:10:00,26.41,26.45,26.4,26.41,133600.0,19.1689,19.1979,19.1616,19.1689,133600.0
2010-12-09 11:15:00,26.41,26.42,26.35,26.36,67900.0,19.1689,19.1761,19.1253,19.1326,67900.0
2010-12-09 11:20:00,26.36,26.4,26.36,26.4,24000.0,19.1326,19.1616,19.1326,19.1616,24000.0
2010-12-09 11:25:00,26.39,26.4,26.35,26.36,75600.0,19.1544,19.1616,19.1253,19.1326,75600.0
2010-12-09 11:30:00,26.37,26.4,26.3,26.31,157300.0,19.1399,19.1616,19.089,19.0963,157300.0
2010-12-09 11:35:00,26.31,26.33,26.27,26.33,198100.0,19.0963,19.1108,19.0673,19.1108,198100.0
2010-12-09 11:40:00,26.33,26.35,26.29,26.31,143000.0,19.1108,19.1253,19.0818,19.0963,143000.0
2010-12-09 11:45:00,26.3,26.3,26.2,26.2,290000.0,19.089,19.089,19.0165,19.0165,290000.0
2010-12-09 11:50:00,26.2,26.28,26.18,26.27,85200.0,19.0165,19.0745,19.0019,19.0673,85200.0
2010-12-09 11:55:00,26.27,26.31,26.22,26.31,79800.0,19.0673,19.0963,19.031,19.0963,79800.0
2010-12-09 12:00:00,26.32,26.33,26.28,26.3,93000.0,19.1036,19.1108,19.0745,19.089,93000.0
2010-12-09 12:05:00,26.29,26.31,26.29,26.3,40800.0,19.0818,19.0963,19.0818,19.089,40800.0
2010-12-09 12:10:00,26.3,26.32,26.28,26.29,43200.0,19.089,19.1036,19.0745,19.0818,43200.0
2010-12-09 12:15:00,26.29,26.3,26.28,26.3,42500.0,19.0818,19.089,19.0745,19.089,42500.0
2010-12-09 12:20:00,26.29,26.32,26.29,26.32,40600.0,19.0818,19.1036,19.0818,19.1036,40600.0
2010-12-09 12:25:00,26.31,26.33,26.31,26.33,58500.0,19.0963,19.1108,19.0963,19.1108,58500.0
2010-12-09 12:30:00,26.34,26.34,26.29,26.29,99500.0,19.1181,19.1181,19.0818,19.0818,99500.0
2010-12-09 12:35:00,26.29,26.32,26.28,26.3,165000.0,19.0818,19.1036,19.0745,19.089,165000.0
2010-12-09 12:40:00,26.3,26.31,26.28,26.29,65300.0,19.089,19.0963,19.0745,19.0818,65300.0
2010-12-09 12:45:00,26.28,26.3,26.28,26.28,63700.0,19.0745,19.089,19.0745,19.0745,63700.0
2010-12-09 12:50:00,26.28,26.32,26.28,26.32,89700.0,19.0745,19.1036,19.0745,19.1036,89700.0
2010-12-09 12:55:00,26.31,26.37,26.29,26.35,310300.0,19.0963,19.1399,19.0818,19.1253,310300.0
2010-12-09 13:00:00,26.35,26.42,26.33,26.42,205100.0,19.1253,19.1761,19.1108,19.1761,205100.0
2010-12-09 13:05:00,26.42,26.44,26.41,26.44,40900.0,19.1761,19.1907,19.1689,19.1907,40900.0
2010-12-09 13:10:00,26.44,26.45,26.43,26.43,88500.0,19.1907,19.1979,19.1834,19.1834,88500.0
2010-12-09 13:15:00,26.44,26.49,26.42,26.42,72900.0,19.1907,19.227,19.1761,19.1761,72900.0
2010-12-09 13:20:00,26.43,26.43,26.4,26.42,109500.0,19.1834,19.1834,19.1616,19.1761,109500.0
2010-12-09 13:25:00,26.42,26.46,26.4,26.45,82100.0,19.1761,19.2052,19.1616,19.1979,82100.0
2010-12-09 13:30:00,26.45,26.48,26.44,26.44,119000.0,19.1979,19.2197,19.1907,19.1907,119000.0
2010-12-09 13:35:00,26.44,26.48,26.44,26.48,57600.0,19.1907,19.2197,19.1907,19.2197,57600.0
2010-12-09 13:40:00,26.48,26.49,26.48,26.48,66500.0,19.2197,19.227,19.2197,19.2197,66500.0
2010-12-09 13:45:00,26.48,26.56,26.48,26.51,193300.0,19.2197,19.2778,19.2197,19.2415,193300.0
2010-12-09 13:50:00,26.52,26.53,26.47,26.53,65300.0,19.2487,19.256,19.2124,19.256,65300.0
2010-12-09 13:55:00,26.53,26.56,26.5,26.54,80500.0,19.256,19.2778,19.2342,19.2632,80500.0
2010-12-09 14:00:00,26.55,26.61,26.55,26.6,132700.0,19.2705,19.314,19.2705,19.3068,132700.0
2010-12-09 14:05:00,26.61,26.61,26.56,26.58,188900.0,19.314,19.314,19.2778,19.2923,188900.0
2010-12-09 14:10:00,26.58,26.58,26.52,26.53,75400.0,19.2923,19.2923,19.2487,19.256,75400.0
2010-12-09 14:15:00,26.53,26.57,26.52,26.56,93000.0,19.256,19.285,19.2487,19.2778,93000.0
2010-12-09 14:20:00,26.56,26.6,26.56,26.6,88800.0,19.2778,19.3068,19.2778,19.3068,88800.0
2010-12-09 14:25:00,26.59,26.61,26.58,26.59,65300.0,19.2995,19.314,19.2923,19.2995,65300.0
2010-12-09 14:30:00,26.58,26.59,26.57,26.58,58500.0,19.2923,19.2995,19.285,19.2923,58500.0
2010-12-09 14:35:00,26.59,26.64,26.58,26.62,237800.0,19.2995,19.3358,19.2923,19.3213,237800.0
2010-12-09 14:40:00,26.62,26.62,26.6,26.62,75800.0,19.3213,19.3213,19.3068,19.3213,75800.0
2010-12-09 14:45:00,26.62,26.66,26.61,26.64,147700.0,19.3213,19.3503,19.314,19.3358,147700.0
2010-12-09 14:50:00,26.63,26.65,26.63,26.64,56000.0,19.3286,19.3431,19.3286,19.3358,56000.0
2010-12-09 14:55:00,26.65,26.7,26.65,26.67,133300.0,19.3431,19.3794,19.3431,19.3576,133300.0
2010-12-09 15:00:00,26.67,26.67,26.64,26.65,84000.0,19.3576,19.3576,19.3358,19.3431,84000.0
2010-12-09 15:05:00,26.65,26.65,26.62,26.62,80000.0,19.3431,19.3431,19.3213,19.3213,80000.0
2010-12-09 15:10:00,26.63,26.63,26.62,26.63,38500.0,19.3286,19.3286,19.3213,19.3286,38500.0
2010-12-09 15:15:00,26.62,26.68,26.62,26.66,226600.0,19.3213,19.3649,19.3213,19.3503,226600.0
2010-12-09 15:20:00,26.66,26.66,26.65,26.66,38700.0,19.3503,19.3503,19.3431,19.3503,38700.0
2010-12-09 15:25:00,26.65,26.66,26.61,26.62,114600.0,19.3431,19.3503,19.314,19.3213,114600.0
2010-12-09 15:30:00,26.61,26.62,26.61,26.61,100200.0,19.314,19.3213,19.314,19.314,100200.0
2010-12-09 15:35:00,26.61,26.64,26.61,26.64,136800.0,19.314,19.3358,19.314,19.3358,136800.0
2010-12-09 15:40:00,26.64,26.7,26.64,26.7,316500.0,19.3358,19.3794,19.3358,19.3794,316500.0
2010-12-09 15:45:00,26.7,26.71,26.67,26.71,393900.0,19.3794,19.3866,19.3576,19.3866,393900.0
2010-12-09 15:50:00,26.71,26.71,26.68,26.71,551900.0,19.3866,19.3866,19.3649,19.3866,551900.0
2010-12-09 15:55:00,26.71,26.71,26.68,26.69,706300.0,19.3866,19.3866,19.3649,19.3721,706300.0
2010-12-10 09:30:00,26.7,26.77,26.64,26.66,239600.0,19.3794,19.4302,19.3358,19.3503,239600.0
2010-12-10 09:35:00,26.68,26.68,26.54,26.56,165500.0,19.3649,19.3649,19.2632,19.2778,165500.0
2010-12-10 09:40:00,26.56,26.61,26.52,26.6,128500.0,19.2778,19.314,19.2487,19.3068,128500.0
2010-12-10 09:45:00,26.6,26.66,26.59,26.6,126000.0,19.3068,19.3503,19.2995,19.3068,126000.0
2010-12-10 09:50:00,26.6,26.65,26.59,26.64,69000.0,19.3068,19.3431,19.2995,19.3358,69000.0
2010-12-10 09:55:00,26.64,26.66,26.56,26.57,100600.0,19.3358,19.3503,19.2778,19.285,100600.0
2010-12-10 10:00:00,26.57,26.57,26.53,26.54,94800.0,19.285,19.285,19.256,19.2632,94800.0
2010-12-10 10:05:00,26.53,26.57,26.52,26.57,112700.0,19.256,19.285,19.2487,19.285,112700.0
2010-12-10 10:10:00,26.57,26.59,26.52,26.56,113600.0,19.285,19.2995,19.2487,19.2778,113600.0
2010-12-10 10:15:00,26.56,26.65,26.55,26.64,128300.0,19.2778,19.3431,19.2705,19.3358,128300.0
2010-12-10 10:20:00,26.64,26.66,26.62,26.66,100400.0,19.3358,19.3503,19.3213,19.3503,100400.0
2010-12-10 10:25:00,26.66,26.68,26.62,26.66,301900.0,19.3503,19.3649,19.3213,19.3503,301900.0
2010-12-10 10:30:00,26.66,26.7,26.63,26.7,162200.0,19.3503,19.3794,19.3286,19.3794,162200.0
2010-12-10 10:35:00,26.7,26.7,26.61,26.61,72300.0,19.3794,19.3794,19.314,19.314,72300.0
2010-12-10 10:40:00,26.61,26.7,26.61,26.68,76700.0,19.314,19.3794,19.314,19.3649,76700.0
2010-12-10 10:45:00,26.69,26.71,26.64,26.65,92400.0,19.3721,19.3866,19.3358,19.3431,92400.0
2010-12-10 10:50:00,26.66,26.67,26.65,26.66,87100.0,19.3503,19.3576,19.3431,19.3503,87100.0
2010-12-10 10:55:00,26.65,26.66,26.64,26.66,138500.0,19.3431,19.3503,19.3358,19.3503,138500.0
2010-12-10 11:00:00,26.66,26.68,26.65,26.68,49700.0,19.3503,19.3649,19.3431,19.3649,49700.0
2010-12-10 11:05:00,26.67,26.71,26.67,26.69,101300.0,19.3576,19.3866,19.3576,19.3721,101300.0
2010-12-10 11:10:00,26.7,26.75,26.7,26.74,68000.0,19.3794,19.4157,19.3794,19.4084,68000.0
2010-12-10 11:15:00,26.73,26.74,26.69,26.72,81400.0,19.4011,19.4084,19.3721,19.3939,81400.0
2010-12-10 11:20:00,26.73,26.74,26.67,26.7,79000.0,19.4011,19.4084,19.3576,19.3794,79000.0
2010-12-10 11:25:00,26.7,26.73,26.66,26.67,81500.0,19.3794,19.4011,19.3503,19.3576,81500.0
2010-12-10 11:30:00,26.67,26.68,26.65,26.66,66500.0,19.3576,19.3649,19.3431,19.3503,66500.0
2010-12-10 11:35:00,26.67,26.67,26.64,26.65,86500.0,19.3576,19.3576,19.3358,19.3431,86500.0
2010-12-10 11:40:00,26.65,26.66,26.63,26.66,30900.0,19.3431,19.3503,19.3286,19.3503,30900.0
2010-12-10 11:45:00,26.66,26.67,26.65,26.66,41400.0,19.3503,19.3576,19.3431,19.3503,41400.0
2010-12-10 11:50:00,26.67,26.7,26.65,26.7,53800.0,19.3576,19.3794,19.3431,19.3794,53800.0
2010-12-10 11:55:00,26.7,26.76,26.7,26.76,143400.0,19.3794,19.4229,19.3794,19.4229,143400.0
2010-12-10 12:00:00,26.75,26.8,26.75,26.8,431600.0,19.4157,19.452,19.4157,19.452,431600.0
2010-12-10 12:05:00,26.8,26.82,26.77,26.82,119100.0,19.452,19.4665,19.4302,19.4665,119100.0
2010-12-10 12:10:00,26.82,26.82,26.77,26.77,66000.0,19.4665,19.4665,19.4302,19.4302,66000.0
2010-12-10 12:15:00,26.78,26.78,26.74,26.74,40100.0,19.4374,19.4374,19.4084,19.4084,40100.0
2010-12-10 12:20:00,26.74,26.75,26.72,26.72,40300.0,19.4084,19.4157,19.3939,19.3939,40300.0
2010-12-10 12:25:00,26.73,26.76,26.7,26.76,73200.0,19.4011,19.4229,19.3794,19.4229,73200.0
2010-12-10 12:30:00,26.75,26.77,26.74,26.75,39700.0,19.4157,19.4302,19.4084,19.4157,39700.0
2010-12-10 12:35:00,26.76,26.76,26.72,26.73,111100.0,19.4229,19.4229,19.3939,19.4011,111100.0
2010-12-10 12:40:00,26.73,26.76,26.73,26.75,77600.0,19.4011,19.4229,19.4011,19.4157,77600.0
2010-12-10 12:45:00,26.74,26.79,26.73,26.79,76400.0,19.4084,19.4447,19.4011,19.4447,76400.0
2010-12-10 12:50:00,26.78,26.78,26.75,26.77,62600.0,19.4374,19.4374,19.4157,19.4302,62600.0
2010-12-10 12:55:00,26.78,26.78,26.73,26.75,72000.0,19.4374,19.4374,19.4011,19.4157,72000.0
2010-12-10 13:00:00,26.75,26.76,26.72,26.73,65200.0,19.4157,19.4229,19.3939,19.4011,65200.0
2010-12-10 13:05:00,26.73,26.75,26.71,26.74,73800.0,19.4011,19.4157,19.3866,19.4084,73800.0
2010-12-10 13:10:00,26.74,26.75,26.74,26.75,39500.0,19.4084,19.4157,19.4084,19.4157,39500.0
2010-12-10 13:15:00,26.75,26.77,26.74,26.76,57400.0,19.4157,19.4302,19.4084,19.4229,57400.0
2010-12-10 13:20:00,26.75,26.8,26.75,26.79,115600.0,19.4157,19.452,19.4157,19.4447,115600.0
2010-12-10 13:25:00,26.8,26.8,26.77,26.79,60200.0,19.452,19.452,19.4302,19.4447,60200.0
2010-12-10 13:30:00,26.8,26.82,26.78,26.82,86600.0,19.452,19.4665,19.4374,19.4665,86600.0
2010-12-10 13:35:00,26.82,26.86,26.81,26.86,138100.0,19.4665,19.4955,19.4592,19.4955,138100.0
2010-12-10 13:40:00,26.85,26.87,26.83,26.87,93100.0,19.4882,19.5028,19.4737,19.5028,93100.0
2010-12-10 13:45:00,26.88,26.91,26.87,26.89,161500.0,19.51,19.5318,19.5028,19.5173,161500.0
2010-12-10 13:50:00,26.89,26.89,26.85,26.87,84200.0,19.5173,19.5173,19.4882,19.5028,84200.0
2010-12-10 13:55:00,26.86,26.9,26.85,26.9,108200.0,19.4955,19.5245,19.4882,19.5245,108200.0
2010-12-10 14:00:00,26.9,26.92,26.88,26.92,108700.0,19.5245,19.5391,19.51,19.5391,108700.0
2010-12-10 14:05:00,26.91,26.95,26.91,26.94,176300.0,19.5318,19.5608,19.5318,19.5536,176300.0
2010-12-10 14:10:00,26.94,26.96,26.94,26.96,139900.0,19.5536,19.5681,19.5536,19.5681,139900.0
2010-12-10 14:15:00,26.96,26.96,26.92,26.94,109200.0,19.5681,19.5681,19.5391,19.5536,109200.0
2010-12-10 14:20:00,26.93,26.95,26.92,26.95,85500.0,19.5463,19.5608,19.5391,19.5608,85500.0
2010-12-10 14:25:00,26.94,26.97,26.94,26.95,76900.0,19.5536,19.5753,19.5536,19.5608,76900.0
2010-12-10 14:30:00,26.95,26.96,26.92,26.94,146000.0,19.5608,19.5681,19.5391,19.5536,146000.0
2010-12-10 14:35:00,26.95,26.98,26.94,26.98,84400.0,19.5608,19.5826,19.5536,19.5826,84400.0
2010-12-10 14:40:00,26.98,26.98,26.97,26.98,52100.0,19.5826,19.5826,19.5753,19.5826,52100.0
2010-12-10 14:45:00,26.98,26.98,26.95,26.97,99700.0,19.5826,19.5826,19.5608,19.5753,99700.0
2010-12-10 14:50:00,26.98,26.98,26.95,26.96,108800.0,19.5826,19.5826,19.5608,19.5681,108800.0
2010-12-10 14:55:00,26.95,26.96,26.94,26.95,73400.0,19.5608,19.5681,19.5536,19.5608,73400.0
2010-12-10 15:00:00,26.95,26.96,26.94,26.95,76700.0,19.5608,19.5681,19.5536,19.5608,76700.0
2010-12-10 15:05:00,26.95,26.96,26.95,26.96,74500.0,19.5608,19.5681,19.5608,19.5681,74500.0
2010-12-10 15:10:00,26.96,26.96,26.91,26.96,209400.0,19.5681,19.5681,19.5318,19.5681,209400.0
2010-12-10 15:15:00,26.97,26.97,26.92,26.95,196700.0,19.5753,19.5753,19.5391,19.5608,196700.0
2010-12-10 15:20:00,26.95,26.98,26.94,26.95,213100.0,19.5608,19.5826,19.5536,19.5608,213100.0
2010-12-10 15:25:00,26.95,26.96,26.95,26.96,87400.0,19.5608,19.5681,19.5608,19.5681,87400.0
2010-12-10 15:30:00,26.96,27.02,26.95,27.0,576100.0,19.5681,19.6116,19.5608,19.5971,576100.0
2010-12-10 15:35:00,27.0,27.03,26.98,27.03,199600.0,19.5971,19.6189,19.5826,19.6189,199600.0
2010-12-10 15:40:00,27.02,27.03,26.99,27.01,193200.0,19.6116,19.6189,19.5899,19.6044,193200.0
2010-12-10 15:45:00,27.02,27.03,26.99,26.99,348800.0,19.6116,19.6189,19.5899,19.5899,348800.0
2010-12-10 15:50:00,27.0,27.0,26.96,26.97,338700.0,19.5971,19.5971,19.5681,19.5753,338700.0
2010-12-10 15:55:00,26.97,26.97,26.93,26.95,992600.0,19.5753,19.5753,19.5463,19.5608,992600.0
2010-12-13 09:30:00,27.16,27.16,27.0,27.01,282000.0,19.7132,19.7132,19.5971,19.6044,282000.0
2010-12-13 09:35:00,27.01,27.14,26.95,27.07,232700.0,19.6044,19.6987,19.5608,19.6479,232700.0
2010-12-13 09:40:00,27.05,27.11,27.02,27.06,129600.0,19.6334,19.677,19.6116,19.6407,129600.0
2010-12-13 09:45:00,27.06,27.1,27.02,27.09,131200.0,19.6407,19.6697,19.6116,19.6624,131200.0
2010-12-13 09:50:00,27.09,27.19,27.08,27.18,215400.0,19.6624,19.735,19.6552,19.7278,215400.0
2010-12-13 09:55:00,27.17,27.18,27.06,27.09,147900.0,19.7205,19.7278,19.6407,19.6624,147900.0
2010-12-13 10:00:00,27.08,27.14,27.07,27.12,87400.0,19.6552,19.6987,19.6479,19.6842,87400.0
2010-12-13 10:05:00,27.12,27.15,27.09,27.15,102100.0,19.6842,19.706,19.6624,19.706,102100.0
2010-12-13 10:10:00,27.15,27.16,27.05,27.05,124600.0,19.706,19.7132,19.6334,19.6334,124600.0
2010-12-13 10:15:00,27.05,27.11,27.01,27.1,193200.0,19.6334,19.677,19.6044,19.6697,193200.0
2010-12-13 10:20:00,27.1,27.12,27.07,27.08,98000.0,19.6697,19.6842,19.6479,19.6552,98000.0
2010-12-13 10:25:00,27.09,27.1,27.04,27.07,71200.0,19.6624,19.6697,19.6262,19.6479,71200.0
2010-12-13 10:30:00,27.07,27.11,27.03,27.1,242800.0,19.6479,19.677,19.6189,19.6697,242800.0
2010-12-13 10:35:00,27.09,27.11,27.05,27.07,149400.0,19.6624,19.677,19.6334,19.6479,149400.0
2010-12-13 10:40:00,27.07,27.09,27.05,27.06,87100.0,19.6479,19.6624,19.6334,19.6407,87100.0
2010-12-13 10:45:00,27.06,27.13,27.05,27.11,122400.0,19.6407,19.6915,19.6334,19.677,122400.0
2010-12-13 10:50:00,27.11,27.12,27.09,27.1,68600.0,19.677,19.6842,19.6624,19.6697,68600.0
2010-12-13 10:55:00,27.1,27.11,27.08,27.08,67400.0,19.6697,19.677,19.6552,19.6552,67400.0
2010-12-13 11:00:00,27.08,27.1,27.06,27.06,69900.0,19.6552,19.6697,19.6407,19.6407,69900.0
2010-12-13 11:05:00,27.07,27.07,27.02,27.04,125600.0,19.6479,19.6479,19.6116,19.6262,125600.0
2010-12-13 11:10:00,27.05,27.05,27.01,27.01,114600.0,19.6334,19.6334,19.6044,19.6044,114600.0
2010-12-13 11:15:00,27.02,27.03,26.99,27.03,86200.0,19.6116,19.6189,19.5899,19.6189,86200.0
2010-12-13 11:20:00,27.03,27.09,27.02,27.07,161300.0,19.6189,19.6624,19.6116,19.6479,161300.0
2010-12-13 11:25:00,27.07,27.09,27.05,27.07,135100.0,19.6479,19.6624,19.6334,19.6479,135100.0
2010-12-13 11:30:00,27.07,27.1,27.05,27.08,121200.0,19.6479,19.6697,19.6334,19.6552,121200.0
2010-12-13 11:35:00,27.07,27.09,27.07,27.08,84700.0,19.6479,19.6624,19.6479,19.6552,84700.0
2010-12-13 11:40:00,27.08,27.09,27.03,27.06,68400.0,19.6552,19.6624,19.6189,19.6407,68400.0
2010-12-13 11:45:00,27.06,27.08,27.06,27.08,84800.0,19.6407,19.6552,19.6407,19.6552,84800.0
2010-12-13 11:50:00,27.08,27.09,27.07,27.08,44500.0,19.6552,19.6624,19.6479,19.6552,44500.0
2010-12-13 11:55:00,27.09,27.1,27.07,27.07,58100.0,19.6624,19.6697,19.6479,19.6479,58100.0
2010-12-13 12:00:00,27.08,27.08,27.04,27.08,43700.0,19.6552,19.6552,19.6262,19.6552,43700.0
2010-12-13 12:05:00,27.08,27.09,27.05,27.07,90200.0,19.6552,19.6624,19.6334,19.6479,90200.0
2010-12-13 12:10:00,27.06,27.08,27.05,27.08,51000.0,19.6407,19.6552,19.6334,19.6552,51000.0
2010-12-13 12:15:00,27.08,27.09,27.04,27.05,105400.0,19.6552,19.6624,19.6262,19.6334,105400.0
2010-12-13 12:20:00,27.05,27.05,27.03,27.04,39600.0,19.6334,19.6334,19.6189,19.6262,39600.0
2010-12-13 12:25:00,27.04,27.05,27.02,27.04,77300.0,19.6262,19.6334,19.6116,19.6262,77300.0
2010-12-13 12:30:00,27.04,27.05,27.03,27.04,44100.0,19.6262,19.6334,19.6189,19.6262,44100.0
2010-12-13 12:35:00,27.05,27.05,27.03,27.03,44900.0,19.6334,19.6334,19.6189,19.6189,44900.0
2010-12-13 12:40:00,27.03,27.05,27.03,27.04,70700.0,19.6189,19.6334,19.6189,19.6262,70700.0
2010-12-13 12:45:00,27.05,27.05,27.04,27.05,33400.0,19.6334,19.6334,19.6262,19.6334,33400.0
2010-12-13 12:50:00,27.04,27.05,27.03,27.03,33400.0,19.6262,19.6334,19.6189,19.6189,33400.0
2010-12-13 12:55:00,27.03,27.05,27.02,27.05,32900.0,19.6189,19.6334,19.6116,19.6334,32900.0
2010-12-13 13:00:00,27.05,27.05,27.03,27.04,42000.0,19.6334,19.6334,19.6189,19.6262,42000.0
2010-12-13 13:05:00,27.03,27.05,27.03,27.05,25100.0,19.6189,19.6334,19.6189,19.6334,25100.0
2010-12-13 13:10:00,27.05,27.05,27.0,27.0,40000.0,19.6334,19.6334,19.5971,19.5971,40000.0
2010-12-13 13:15:00,27.0,27.04,27.0,27.03,28000.0,19.5971,19.6262,19.5971,19.6189,28000.0
2010-12-13 13:20:00,27.04,27.05,27.02,27.02,38000.0,19.6262,19.6334,19.6116,19.6116,38000.0
2010-12-13 13:25:00,27.02,27.03,27.0,27.02,33200.0,19.6116,19.6189,19.5971,19.6116,33200.0
2010-12-13 13:30:00,27.01,27.02,27.01,27.01,15900.0,19.6044,19.6116,19.6044,19.6044,15900.0
2010-12-13 13:35:00,27.01,27.02,27.01,27.02,17500.0,19.6044,19.6116,19.6044,19.6116,17500.0
2010-12-13 13:40:00,27.01,27.02,27.01,27.01,40700.0,19.6044,19.6116,19.6044,19.6044,40700.0
2010-12-13 13:45:00,27.02,27.02,27.01,27.01,26500.0,19.6116,19.6116,19.6044,19.6044,26500.0
2010-12-13 13:50:00,27.01,27.02,27.01,27.02,56300.0,19.6044,19.6116,19.6044,19.6116,56300.0
2010-12-13 13:55:00,27.02,27.06,27.02,27.05,171000.0,19.6116,19.6407,19.6116,19.6334,171000.0
2010-12-13 14:00:00,27.05,27.08,27.04,27.06,121600.0,19.6334,19.6552,19.6262,19.6407,121600.0
2010-12-13 14:05:00,27.06,27.1,27.06,27.09,60500.0,19.6407,19.6697,19.6407,19.6624,60500.0
2010-12-13 14:10:00,27.09,27.11,27.08,27.1,128100.0,19.6624,19.677,19.6552,19.6697,128100.0
2010-12-13 14:15:00,27.11,27.11,27.09,27.1,184200.0,19.677,19.677,19.6624,19.6697,184200.0
2010-12-13 14:20:00,27.09,27.1,27.07,27.08,54300.0,19.6624,19.6697,19.6479,19.6552,54300.0
2010-12-13 14:25:00,27.09,27.09,27.07,27.07,39300.0,19.6624,19.6624,19.6479,19.6479,39300.0
2010-12-13 14:30:00,27.07,27.1,27.07,27.09,54900.0,19.6479,19.6697,19.6479,19.6624,54900.0
2010-12-13 14:35:00,27.09,27.11,27.09,27.11,47600.0,19.6624,19.677,19.6624,19.677,47600.0
2010-12-13 14:40:00,27.1,27.12,27.1,27.12,59300.0,19.6697,19.6842,19.6697,19.6842,59300.0
2010-12-13 14:45:00,27.11,27.14,27.11,27.12,89200.0,19.677,19.6987,19.677,19.6842,89200.0
2010-12-13 14:50:00,27.13,27.13,27.08,27.08,65400.0,19.6915,19.6915,19.6552,19.6552,65400.0
2010-12-13 14:55:00,27.08,27.08,27.05,27.05,62600.0,19.6552,19.6552,19.6334,19.6334,62600.0
2010-12-13 15:00:00,27.06,27.08,27.06,27.08,55000.0,19.6407,19.6552,19.6407,19.6552,55000.0
2010-12-13 15:05:00,27.07,27.09,26.99,26.99,151000.0,19.6479,19.6624,19.5899,19.5899,151000.0
2010-12-13 15:10:00,26.99,27.0,26.98,26.98,51900.0,19.5899,19.5971,19.5826,19.5826,51900.0
2010-12-13 15:15:00,26.99,27.01,26.96,26.98,293200.0,19.5899,19.6044,19.5681,19.5826,293200.0
2010-12-13 15:20:00,26.97,26.98,26.96,26.96,73700.0,19.5753,19.5826,19.5681,19.5681,73700.0
2010-12-13 15:25:00,26.96,27.0,26.96,26.97,110600.0,19.5681,19.5971,19.5681,19.5753,110600.0
2010-12-13 15:30:00,26.98,26.98,26.95,26.96,142400.0,19.5826,19.5826,19.5608,19.5681,142400.0
2010-12-13 15:35:00,26.96,27.0,26.95,27.0,131700.0,19.5681,19.5971,19.5608,19.5971,131700.0
2010-12-13 15:40:00,27.0,27.0,26.95,26.96,155400.0,19.5971,19.5971,19.5608,19.5681,155400.0
2010-12-13 15:45:00,26.97,26.98,26.9,26.93,466100.0,19.5753,19.5826,19.5245,19.5463,466100.0
2010-12-13 15:50:00,26.93,26.97,26.92,26.97,222000.0,19.5463,19.5753,19.5391,19.5753,222000.0
2010-12-13 15:55:00,26.96,26.97,26.9,26.93,777100.0,19.5681,19.5753,19.5245,19.5463,777100.0
2010-12-14 09:30:00,26.83,26.98,26.81,26.84,260100.0,19.4737,19.5826,19.4592,19.481,260100.0
2010-12-14 09:35:00,26.84,26.93,26.82,26.88,159200.0,19.481,19.5463,19.4665,19.51,159200.0
2010-12-14 09:40:00,26.87,26.89,26.79,26.83,189800.0,19.5028,19.5173,19.4447,19.4737,189800.0
2010-12-14 09:45:00,26.84,26.88,26.79,26.84,159800.0,19.481,19.51,19.4447,19.481,159800.0
2010-12-14 09:50:00,26.84,26.9,26.82,26.85,115600.0,19.481,19.5245,19.4665,19.4882,115600.0
2010-12-14 09:55:00,26.85,26.89,26.83,26.84,83400.0,19.4882,19.5173,19.4737,19.481,83400.0
2010-12-14 10:00:00,26.84,26.88,26.83,26.85,72100.0,19.481,19.51,19.4737,19.4882,72100.0
2010-12-14 10:05:00,26.85,26.94,26.83,26.93,128600.0,19.4882,19.5536,19.4737,19.5463,128600.0
2010-12-14 10:10:00,26.94,26.94,26.9,26.93,112400.0,19.5536,19.5536,19.5245,19.5463,112400.0
2010-12-14 10:15:00,26.93,26.97,26.92,26.96,79300.0,19.5463,19.5753,19.5391,19.5681,79300.0
2010-12-14 10:20:00,26.96,27.0,26.93,26.93,114800.0,19.5681,19.5971,19.5463,19.5463,114800.0
2010-12-14 10:25:00,26.93,26.99,26.92,26.92,96800.0,19.5463,19.5899,19.5391,19.5391,96800.0
2010-12-14 10:30:00,26.92,26.99,26.91,26.96,89500.0,19.5391,19.5899,19.5318,19.5681,89500.0
2010-12-14 10:35:00,26.95,26.99,26.92,26.95,116500.0,19.5608,19.5899,19.5391,19.5608,116500.0
2010-12-14 10:40:00,26.95,26.96,26.92,26.92,105900.0,19.5608,19.5681,19.5391,19.5391,105900.0
2010-12-14 10:45:00,26.93,26.97,26.91,26.92,117100.0,19.5463,19.5753,19.5318,19.5391,117100.0
2010-12-14 10:50:00,26.92,26.96,26.91,26.95,69500.0,19.5391,19.5681,19.5318,19.5608,69500.0
2010-12-14 10:55:00,26.94,26.96,26.88,26.88,129400.0,19.5536,19.5681,19.51,19.51,129400.0
2010-12-14 11:00:00,26.89,26.93,26.86,26.87,288200.0,19.5173,19.5463,19.4955,19.5028,288200.0
2010-12-14 11:05:00,26.88,26.92,26.88,26.91,141500.0,19.51,19.5391,19.51,19.5318,141500.0
2010-12-14 11:10:00,26.9,26.9,26.86,26.89,76500.0,19.5245,19.5245,19.4955,19.5173,76500.0
2010-12-14 11:15:00,26.89,26.92,26.87,26.91,95700.0,19.5173,19.5391,19.5028,19.5318,95700.0
2010-12-14 11:20:00,26.91,26.92,26.86,26.88,65100.0,19.5318,19.5391,19.4955,19.51,65100.0
2010-12-14 11:25:00,26.88,26.93,26.87,26.9,101900.0,19.51,19.5463,19.5028,19.5245,101900.0
2010-12-14 11:30:00,26.9,26.93,26.89,26.93,53000.0,19.5245,19.5463,19.5173,19.5463,53000.0
2010-12-14 11:35:00,26.93,26.95,26.91,26.94,34600.0,19.5463,19.5608,19.5318,19.5536,34600.0
2010-12-14 11:40:00,26.95,26.95,26.89,26.9,98300.0,19.5608,19.5608,19.5173,19.5245,98300.0
2010-12-14 11:45:00,26.9,26.9,26.83,26.83,90000.0,19.5245,19.5245,19.4737,19.4737,90000.0
2010-12-14 11:50:00,26.83,26.84,26.83,26.84,130600.0,19.4737,19.481,19.4737,19.481,130600.0
2010-12-14 11:55:00,26.84,26.84,26.83,26.84,34000.0,19.481,19.481,19.4737,19.481,34000.0
2010-12-14 12:00:00,26.84,26.88,26.83,26.88,74900.0,19.481,19.51,19.4737,19.51,74900.0
2010-12-14 12:05:00,26.87,26.89,26.86,26.86,22200.0,19.5028,19.5173,19.4955,19.4955,22200.0
2010-12-14 12:10:00,26.86,26.86,26.85,26.86,27700.0,19.4955,19.4955,19.4882,19.4955,27700.0
2010-12-14 12:15:00,26.85,26.86,26.84,26.84,48600.0,19.4882,19.4955,19.481,19.481,48600.0
2010-12-14 12:20:00,26.84,26.84,26.82,26.84,58000.0,19.481,19.481,19.4665,19.481,58000.0
2010-12-14 12:25:00,26.83,26.84,26.82,26.82,54400.0,19.4737,19.481,19.4665,19.4665,54400.0
2010-12-14 12:30:00,26.83,26.88,26.82,26.88,84600.0,19.4737,19.51,19.4665,19.51,84600.0
2010-12-14 12:35:00,26.88,26.92,26.88,26.91,59100.0,19.51,19.5391,19.51,19.5318,59100.0
2010-12-14 12:40:00,26.9,26.92,26.9,26.92,43100.0,19.5245,19.5391,19.5245,19.5391,43100.0
2010-12-14 12:45:00,26.91,26.94,26.9,26.93,152600.0,19.5318,19.5536,19.5245,19.5463,152600.0
2010-12-14 12:50:00,26.93,27.0,26.92,26.96,269200.0,19.5463,19.5971,19.5391,19.5681,269200.0
2010-12-14 12:55:00,26.97,26.98,26.93,26.97,96100.0,19.5753,19.5826,19.5463,19.5753,96100.0
2010-12-14 13:00:00,26.97,26.98,26.96,26.97,43700.0,19.5753,19.5826,19.5681,19.5753,43700.0
2010-12-14 13:05:00,26.98,26.98,26.95,26.96,41000.0,19.5826,19.5826,19.5608,19.5681,41000.0
2010-12-14 13:10:00,26.95,26.98,26.95,26.96,55000.0,19.5608,19.5826,19.5608,19.5681,55000.0
2010-12-14 13:15:00,26.96,26.99,26.96,26.98,53200.0,19.5681,19.5899,19.5681,19.5826,53200.0
2010-12-14 13:20:00,26.99,26.99,26.96,26.96,47700.0,19.5899,19.5899,19.5681,19.5681,47700.0
2010-12-14 13:25:00,26.96,26.98,26.94,26.96,65200.0,19.5681,19.5826,19.5536,19.5681,65200.0
2010-12-14 13:30:00,26.97,26.98,26.96,26.96,27800.0,19.5753,19.5826,19.5681,19.5681,27800.0
2010-12-14 13:35:00,26.96,26.97,26.95,26.96,22000.0,19.5681,19.5753,19.5608,19.5681,22000.0
2010-12-14 13:40:00,26.96,27.0,26.96,26.99,94100.0,19.5681,19.5971,19.5681,19.5899,94100.0
2010-12-14 13:45:00,26.98,26.99,26.96,26.97,28500.0,19.5826,19.5899,19.5681,19.5753,28500.0
2010-12-14 13:50:00,26.97,26.99,26.96,26.98,62100.0,19.5753,19.5899,19.5681,19.5826,62100.0
2010-12-14 13:55:00,26.98,26.98,26.96,26.97,59700.0,19.5826,19.5826,19.5681,19.5753,59700.0
2010-12-14 14:00:00,26.97,26.99,26.96,26.98,52700.0,19.5753,19.5899,19.5681,19.5826,52700.0
2010-12-14 14:05:00,26.97,26.99,26.93,26.98,154100.0,19.5753,19.5899,19.5463,19.5826,154100.0
2010-12-14 14:10:00,26.98,27.0,26.97,26.99,66000.0,19.5826,19.5971,19.5753,19.5899,66000.0
2010-12-14 14:15:00,26.98,26.99,26.85,26.99,184300.0,19.5826,19.5899,19.4882,19.5899,184300.0
2010-12-14 14:20:00,26.99,27.05,26.96,26.97,192800.0,19.5899,19.6334,19.5681,19.5753,192800.0
2010-12-14 14:25:00,26.97,26.99,26.89,26.93,168200.0,19.5753,19.5899,19.5173,19.5463,168200.0
2010-12-14 14:30:00,26.94,26.98,26.93,26.94,96100.0,19.5536,19.5826,19.5463,19.5536,96100.0
2010-12-14 14:35:00,26.94,26.98,26.93,26.96,51800.0,19.5536,19.5826,19.5463,19.5681,51800.0
2010-12-14 14:40:00,26.95,26.96,26.82,26.84,83600.0,19.5608,19.5681,19.4665,19.481,83600.0
2010-12-14 14:45:00,26.84,26.93,26.84,26.9,253000.0,19.481,19.5463,19.481,19.5245,253000.0
2010-12-14 14:50:00,26.9,26.92,26.87,26.88,79200.0,19.5245,19.5391,19.5028,19.51,79200.0
2010-12-14 14:55:00,26.89,26.94,26.87,26.94,110500.0,19.5173,19.5536,19.5028,19.5536,110500.0
2010-12-14 15:00:00,26.93,26.94,26.9,26.93,50600.0,19.5463,19.5536,19.5245,19.5463,50600.0
2010-12-14 15:05:00,26.92,26.94,26.9,26.9,50700.0,19.5391,19.5536,19.5245,19.5245,50700.0
2010-12-14 15:10:00,26.9,26.94,26.89,26.91,191600.0,19.5245,19.5536,19.5173,19.5318,191600.0
2010-12-14 15:15:00,26.91,26.92,26.82,26.83,144800.0,19.5318,19.5391,19.4665,19.4737,144800.0
2010-12-14 15:20:00,26.82,26.83,26.72,26.72,195100.0,19.4665,19.4737,19.3939,19.3939,195100.0
2010-12-14 15:25:00,26.73,26.76,26.69,26.74,176400.0,19.4011,19.4229,19.3721,19.4084,176400.0
2010-12-14 15:30:00,26.74,26.78,26.71,26.71,216700.0,19.4084,19.4374,19.3866,19.3866,216700.0
2010-12-14 15:35:00,26.72,26.72,26.58,26.62,268600.0,19.3939,19.3939,19.2923,19.3213,268600.0
2010-12-14 15:40:00,26.63,26.64,26.57,26.57,305800.0,19.3286,19.3358,19.285,19.285,305800.0
2010-12-14 15:45:00,26.56,26.63,26.55,26.57,334600.0,19.2778,19.3286,19.2705,19.285,334600.0
2010-12-14 15:50:00,26.57,26.68,26.57,26.66,340700.0,19.285,19.3649,19.285,19.3503,340700.0
2010-12-14 15:55:00,26.66,26.67,26.62,26.63,619800.0,19.3503,19.3576,19.3213,19.3286,619800.0
2010-12-15 09:30:00,26.5,26.5,26.28,26.35,339900.0,19.2342,19.2342,19.0745,19.1253,339900.0
2010-12-15 09:35:00,26.36,26.41,26.31,26.32,205800.0,19.1326,19.1689,19.0963,19.1036,205800.0
2010-12-15 09:40:00,26.32,26.4,26.31,26.4,246500.0,19.1036,19.1616,19.0963,19.1616,246500.0
2010-12-15 09:45:00,26.4,26.47,26.39,26.45,693400.0,19.1616,19.2124,19.1544,19.1979,693400.0
2010-12-15 09:50:00,26.45,26.57,26.45,26.52,192300.0,19.1979,19.285,19.1979,19.2487,192300.0
2010-12-15 09:55:00,26.52,26.57,26.4,26.57,159000.0,19.2487,19.285,19.1616,19.285,159000.0
2010-12-15 10:00:00,26.57,26.59,26.46,26.48,208800.0,19.285,19.2995,19.2052,19.2197,208800.0
2010-12-15 10:05:00,26.49,26.58,26.49,26.58,183400.0,19.227,19.2923,19.227,19.2923,183400.0
2010-12-15 10:10:00,26.57,26.59,26.54,26.57,179900.0,19.285,19.2995,19.2632,19.285,179900.0
2010-12-15 10:15:00,26.57,26.58,26.46,26.46,181300.0,19.285,19.2923,19.2052,19.2052,181300.0
2010-12-15 10:20:00,26.47,26.52,26.45,26.51,102900.0,19.2124,19.2487,19.1979,19.2415,102900.0
2010-12-15 10:25:00,26.51,26.51,26.43,26.43,316300.0,19.2415,19.2415,19.1834,19.1834,316300.0
2010-12-15 10:30:00,26.44,26.52,26.44,26.47,150000.0,19.1907,19.2487,19.1907,19.2124,150000.0
2010-12-15 10:35:00,26.46,26.54,26.46,26.49,220500.0,19.2052,19.2632,19.2052,19.227,220500.0
2010-12-15 10:40:00,26.49,26.5,26.43,26.45,311600.0,19.227,19.2342,19.1834,19.1979,311600.0
2010-12-15 10:45:00,26.45,26.46,26.4,26.45,144700.0,19.1979,19.2052,19.1616,19.1979,144700.0
2010-12-15 10:50:00,26.46,26.5,26.44,26.5,124700.0,19.2052,19.2342,19.1907,19.2342,124700.0
2010-12-15 10:55:00,26.5,26.51,26.47,26.47,114500.0,19.2342,19.2415,19.2124,19.2124,114500.0
2010-12-15 11:00:00,26.48,26.48,26.44,26.46,192300.0,19.2197,19.2197,19.1907,19.2052,192300.0
2010-12-15 11:05:00,26.46,26.52,26.45,26.49,71600.0,19.2052,19.2487,19.1979,19.227,71600.0
2010-12-15 11:10:00,26.49,26.51,26.46,26.47,70800.0,19.227,19.2415,19.2052,19.2124,70800.0
2010-12-15 11:15:00,26.46,26.52,26.46,26.52,116300.0,19.2052,19.2487,19.2052,19.2487,116300.0
2010-12-15 11:20:00,26.52,26.57,26.51,26.53,82900.0,19.2487,19.285,19.2415,19.256,82900.0
2010-12-15 11:25:00,26.53,26.61,26.53,26.61,61300.0,19.256,19.314,19.256,19.314,61300.0
2010-12-15 11:30:00,26.61,26.7,26.6,26.63,211100.0,19.314,19.3794,19.3068,19.3286,211100.0
2010-12-15 11:35:00,26.63,26.65,26.52,26.55,101800.0,19.3286,19.3431,19.2487,19.2705,101800.0
2010-12-15 11:40:00,26.54,26.56,26.51,26.54,106200.0,19.2632,19.2778,19.2415,19.2632,106200.0
2010-12-15 11:45:00,26.53,26.54,26.48,26.52,94600.0,19.256,19.2632,19.2197,19.2487,94600.0
2010-12-15 11:50:00,26.53,26.53,26.47,26.5,57200.0,19.256,19.256,19.2124,19.2342,57200.0
2010-12-15 11:55:00,26.49,26.54,26.49,26.52,42700.0,19.227,19.2632,19.227,19.2487,42700.0
2010-12-15 12:00:00,26.52,26.55,26.51,26.55,36300.0,19.2487,19.2705,19.2415,19.2705,36300.0
2010-12-15 12:05:00,26.55,26.56,26.49,26.5,60100.0,19.2705,19.2778,19.227,19.2342,60100.0
2010-12-15 12:10:00,26.49,26.5,26.41,26.41,94900.0,19.227,19.2342,19.1689,19.1689,94900.0
2010-12-15 12:15:00,26.42,26.5,26.42,26.5,85400.0,19.1761,19.2342,19.1761,19.2342,85400.0
2010-12-15 12:20:00,26.5,26.51,26.46,26.51,65600.0,19.2342,19.2415,19.2052,19.2415,65600.0
2010-12-15 12:25:00,26.5,26.51,26.47,26.5,45100.0,19.2342,19.2415,19.2124,19.2342,45100.0
2010-12-15 12:30:00,26.5,26.5,26.46,26.48,59200.0,19.2342,19.2342,19.2052,19.2197,59200.0
2010-12-15 12:35:00,26.49,26.49,26.46,26.49,124400.0,19.227,19.227,19.2052,19.227,124400.0
2010-12-15 12:40:00,26.48,26.49,26.45,26.48,79800.0,19.2197,19.227,19.1979,19.2197,79800.0
2010-12-15 12:45:00,26.48,26.49,26.37,26.39,192000.0,19.2197,19.227,19.1399,19.1544,192000.0
2010-12-15 12:50:00,26.38,26.39,26.27,26.27,121700.0,19.1471,19.1544,19.0673,19.0673,121700.0
2010-12-15 12:55:00,26.28,26.33,26.27,26.32,104500.0,19.0745,19.1108,19.0673,19.1036,104500.0
2010-12-15 13:00:00,26.32,26.34,26.27,26.34,115100.0,19.1036,19.1181,19.0673,19.1181,115100.0
2010-12-15 13:05:00,26.34,26.35,26.31,26.34,78000.0,19.1181,19.1253,19.0963,19.1181,78000.0
2010-12-15 13:10:00,26.35,26.39,26.34,26.35,50500.0,19.1253,19.1544,19.1181,19.1253,50500.0
2010-12-15 13:15:00,26.35,26.35,26.32,26.33,73700.0,19.1253,19.1253,19.1036,19.1108,73700.0
2010-12-15 13:20:00,26.32,26.35,26.31,26.34,52000.0,19.1036,19.1253,19.0963,19.1181,52000.0
2010-12-15 13:25:00,26.34,26.37,26.32,26.33,93000.0,19.1181,19.1399,19.1036,19.1108,93000.0
2010-12-15 13:30:00,26.33,26.39,26.33,26.33,146800.0,19.1108,19.1544,19.1108,19.1108,146800.0
2010-12-15 13:35:00,26.33,26.36,26.3,26.36,109400.0,19.1108,19.1326,19.089,19.1326,109400.0
2010-12-15 13:40:00,26.36,26.36,26.3,26.31,66500.0,19.1326,19.1326,19.089,19.0963,66500.0
2010-12-15 13:45:00,26.31,26.35,26.29,26.31,57700.0,19.0963,19.1253,19.0818,19.0963,57700.0
2010-12-15 13:50:00,26.31,26.32,26.29,26.3,59000.0,19.0963,19.1036,19.0818,19.089,59000.0
2010-12-15 13:55:00,26.3,26.33,26.3,26.33,70500.0,19.089,19.1108,19.089,19.1108,70500.0
2010-12-15 14:00:00,26.34,26.35,26.32,26.34,38800.0,19.1181,19.1253,19.1036,19.1181,38800.0
2010-12-15 14:05:00,26.34,26.34,26.28,26.3,100300.0,19.1181,19.1181,19.0745,19.089,100300.0
2010-12-15 14:10:00,26.3,26.31,26.26,26.28,99900.0,19.089,19.0963,19.06,19.0745,99900.0
2010-12-15 14:15:00,26.27,26.29,26.25,26.27,69800.0,19.0673,19.0818,19.0528,19.0673,69800.0
2010-12-15 14:20:00,26.27,26.27,26.24,26.25,40600.0,19.0673,19.0673,19.0455,19.0528,40600.0
2010-12-15 14:25:00,26.25,26.26,26.18,26.18,106000.0,19.0528,19.06,19.0019,19.0019,106000.0
2010-12-15 14:30:00,26.18,26.19,26.11,26.19,248100.0,19.0019,19.0092,18.9511,19.0092,248100.0
2010-12-15 14:35:00,26.2,26.21,26.14,26.15,89700.0,19.0165,19.0237,18.9729,18.9802,89700.0
2010-12-15 14:40:00,26.15,26.18,26.11,26.12,119600.0,18.9802,19.0019,18.9511,18.9584,119600.0
2010-12-15 14:45:00,26.12,26.16,26.12,26.15,88900.0,18.9584,18.9874,18.9584,18.9802,88900.0
2010-12-15 14:50:00,26.14,26.16,26.12,26.13,113300.0,18.9729,18.9874,18.9584,18.9657,113300.0
2010-12-15 14:55:00,26.12,26.12,26.07,26.1,113500.0,18.9584,18.9584,18.9221,18.9439,113500.0
2010-12-15 15:00:00,26.1,26.14,26.08,26.14,138700.0,18.9439,18.9729,18.9294,18.9729,138700.0
2010-12-15 15:05:00,26.14,26.2,26.13,26.16,119300.0,18.9729,19.0165,18.9657,18.9874,119300.0
2010-12-15 15:10:00,26.17,26.17,26.13,26.13,65900.0,18.9947,18.9947,18.9657,18.9657,65900.0
2010-12-15 15:15:00,26.14,26.18,26.13,26.16,122400.0,18.9729,19.0019,18.9657,18.9874,122400.0
2010-12-15 15:20:00,26.16,26.26,26.15,26.25,110300.0,18.9874,19.06,18.9802,19.0528,110300.0
2010-12-15 15:25:00,26.26,26.27,26.23,26.23,86000.0,19.06,19.0673,19.0382,19.0382,86000.0
2010-12-15 15:30:00,26.22,26.26,26.2,26.26,85100.0,19.031,19.06,19.0165,19.06,85100.0
2010-12-15 15:35:00,26.26,26.3,26.25,26.26,134100.0,19.06,19.089,19.0528,19.06,134100.0
2010-12-15 15:40:00,26.27,26.31,26.25,26.25,225600.0,19.0673,19.0963,19.0528,19.0528,225600.0
2010-12-15 15:45:00,26.25,26.27,26.17,26.22,284500.0,19.0528,19.0673,18.9947,19.031,284500.0
2010-12-15 15:50:00,26.21,26.24,26.2,26.24,445900.0,19.0237,19.0455,19.0165,19.0455,445900.0
2010-12-15 15:55:00,26.24,26.24,26.19,26.21,1012700.0,19.0455,19.0455,19.0092,19.0237,1012700.0
2010-12-16 09:30:00,26.19,26.38,26.01,26.11,268400.0,19.0092,19.1471,18.8786,18.9511,268400.0
2010-12-16 09:35:00,26.1,26.3,26.08,26.25,202700.0,18.9439,19.089,18.9294,19.0528,202700.0
2010-12-16 09:40:00,26.25,26.37,26.22,26.24,177900.0,19.0528,19.1399,19.031,19.0455,177900.0
2010-12-16 09:45:00,26.24,26.34,26.22,26.28,117500.0,19.0455,19.1181,19.031,19.0745,117500.0
2010-12-16 09:50:00,26.28,26.3,26.21,26.24,57200.0,19.0745,19.089,19.0237,19.0455,57200.0
2010-12-16 09:55:00,26.25,26.26,26.14,26.14,165700.0,19.0528,19.06,18.9729,18.9729,165700.0
2010-12-16 10:00:00,26.13,26.32,26.13,26.29,161600.0,18.9657,19.1036,18.9657,19.0818,161600.0
2010-12-16 10:05:00,26.29,26.3,26.17,26.21,80500.0,19.0818,19.089,18.9947,19.0237,80500.0
2010-12-16 10:10:00,26.21,26.25,26.15,26.22,97200.0,19.0237,19.0528,18.9802,19.031,97200.0
2010-12-16 10:15:00,26.22,26.33,26.21,26.31,110000.0,19.031,19.1108,19.0237,19.0963,110000.0
2010-12-16 10:20:00,26.32,26.32,26.25,26.26,59300.0,19.1036,19.1036,19.0528,19.06,59300.0
2010-12-16 10:25:00,26.25,26.33,26.25,26.26,72900.0,19.0528,19.1108,19.0528,19.06,72900.0
2010-12-16 10:30:00,26.25,26.26,26.11,26.13,126000.0,19.0528,19.06,18.9511,18.9657,126000.0
2010-12-16 10:35:00,26.14,26.17,26.04,26.12,152700.0,18.9729,18.9947,18.9003,18.9584,152700.0
2010-12-16 10:40:00,26.12,26.13,26.04,26.06,199600.0,18.9584,18.9657,18.9003,18.9148,199600.0
2010-12-16 10:45:00,26.04,26.14,26.03,26.08,110100.0,18.9003,18.9729,18.8931,18.9294,110100.0
2010-12-16 10:50:00,26.08,26.11,26.05,26.08,69000.0,18.9294,18.9511,18.9076,18.9294,69000.0
2010-12-16 10:55:00,26.08,26.12,26.08,26.11,58200.0,18.9294,18.9584,18.9294,18.9511,58200.0
2010-12-16 11:00:00,26.11,26.21,26.09,26.17,103300.0,18.9511,19.0237,18.9366,18.9947,103300.0
2010-12-16 11:05:00,26.18,26.19,26.14,26.18,50300.0,19.0019,19.0092,18.9729,19.0019,50300.0
2010-12-16 11:10:00,26.19,26.24,26.18,26.21,80200.0,19.0092,19.0455,19.0019,19.0237,80200.0
2010-12-16 11:15:00,26.21,26.25,26.19,26.21,155600.0,19.0237,19.0528,19.0092,19.0237,155600.0
2010-12-16 11:20:00,26.2,26.22,26.18,26.18,55100.0,19.0165,19.031,19.0019,19.0019,55100.0
2010-12-16 11:25:00,26.18,26.18,26.12,26.12,132800.0,19.0019,19.0019,18.9584,18.9584,132800.0
2010-12-16 11:30:00,26.12,26.12,26.08,26.1,113800.0,18.9584,18.9584,18.9294,18.9439,113800.0
2010-12-16 11:35:00,26.1,26.11,26.08,26.08,41200.0,18.9439,18.9511,18.9294,18.9294,41200.0
2010-12-16 11:40:00,26.09,26.1,26.08,26.08,38700.0,18.9366,18.9439,18.9294,18.9294,38700.0
2010-12-16 11:45:00,26.08,26.1,26.05,26.05,89000.0,18.9294,18.9439,18.9076,18.9076,89000.0
2010-12-16 11:50:00,26.05,26.07,26.02,26.05,159400.0,18.9076,18.9221,18.8858,18.9076,159400.0
2010-12-16 11:55:00,26.05,26.06,26.03,26.05,58600.0,18.9076,18.9148,18.8931,18.9076,58600.0
2010-12-16 12:00:00,26.06,26.09,26.06,26.08,80400.0,18.9148,18.9366,18.9148,18.9294,80400.0
2010-12-16 12:05:00,26.08,26.09,26.07,26.08,30000.0,18.9294,18.9366,18.9221,18.9294,30000.0
2010-12-16 12:10:00,26.08,26.09,26.03,26.03,125300.0,18.9294,18.9366,18.8931,18.8931,125300.0
2010-12-16 12:15:00,26.03,26.03,25.98,26.0,186500.0,18.8931,18.8931,18.8568,18.8713,186500.0
2010-12-16 12:20:00,26.0,26.01,25.98,25.99,79200.0,18.8713,18.8786,18.8568,18.864,79200.0
2010-12-16 12:25:00,25.99,26.0,25.98,25.99,62000.0,18.864,18.8713,18.8568,18.864,62000.0
2010-12-16 12:30:00,25.99,26.0,25.98,26.0,84700.0,18.864,18.8713,18.8568,18.8713,84700.0
2010-12-16 12:35:00,26.0,26.0,25.98,25.99,63100.0,18.8713,18.8713,18.8568,18.864,63100.0
2010-12-16 12:40:00,25.99,26.01,25.99,26.0,124400.0,18.864,18.8786,18.864,18.8713,124400.0
2010-12-16 12:45:00,26.0,26.03,25.98,25.98,257700.0,18.8713,18.8931,18.8568,18.8568,257700.0
2010-12-16 12:50:00,25.98,26.0,25.98,25.99,143200.0,18.8568,18.8713,18.8568,18.864,143200.0
2010-12-16 12:55:00,26.0,26.0,25.98,25.99,99300.0,18.8713,18.8713,18.8568,18.864,99300.0
2010-12-16 13:00:00,25.99,25.99,25.98,25.98,79500.0,18.864,18.864,18.8568,18.8568,79500.0
2010-12-16 13:05:00,25.99,25.99,25.98,25.98,51500.0,18.864,18.864,18.8568,18.8568,51500.0
2010-12-16 13:10:00,25.99,25.99,25.98,25.99,67300.0,18.864,18.864,18.8568,18.864,67300.0
2010-12-16 13:15:00,25.99,26.0,25.98,25.99,61300.0,18.864,18.8713,18.8568,18.864,61300.0
2010-12-16 13:20:00,25.99,25.99,25.98,25.99,32800.0,18.864,18.864,18.8568,18.864,32800.0
2010-12-16 13:25:00,25.99,25.99,25.98,25.98,98000.0,18.864,18.864,18.8568,18.8568,98000.0
2010-12-16 13:30:00,25.98,25.99,25.91,25.94,170400.0,18.8568,18.864,18.806,18.8277,170400.0
2010-12-16 13:35:00,25.94,25.96,25.94,25.95,57300.0,18.8277,18.8423,18.8277,18.835,57300.0
2010-12-16 13:40:00,25.96,25.98,25.95,25.98,135200.0,18.8423,18.8568,18.835,18.8568,135200.0
2010-12-16 13:45:00,25.98,25.98,25.95,25.98,288100.0,18.8568,18.8568,18.835,18.8568,288100.0
2010-12-16 13:50:00,25.97,25.98,25.96,25.98,85300.0,18.8495,18.8568,18.8423,18.8568,85300.0
2010-12-16 13:55:00,25.98,25.98,25.94,25.94,227300.0,18.8568,18.8568,18.8277,18.8277,227300.0
2010-12-16 14:00:00,25.95,25.95,25.91,25.94,125600.0,18.835,18.835,18.806,18.8277,125600.0
2010-12-16 14:05:00,25.95,25.95,25.89,25.92,157200.0,18.835,18.835,18.7915,18.8132,157200.0
2010-12-16 14:10:00,25.93,25.96,25.92,25.95,143300.0,18.8205,18.8423,18.8132,18.835,143300.0
2010-12-16 14:15:00,25.95,25.95,25.92,25.93,108100.0,18.835,18.835,18.8132,18.8205,108100.0
2010-12-16 14:20:00,25.94,25.95,25.92,25.95,141500.0,18.8277,18.835,18.8132,18.835,141500.0
2010-12-16 14:25:00,25.95,25.95,25.94,25.94,77400.0,18.835,18.835,18.8277,18.8277,77400.0
2010-12-16 14:30:00,25.94,25.96,25.94,25.95,155600.0,18.8277,18.8423,18.8277,18.835,155600.0
2010-12-16 14:35:00,25.95,25.98,25.95,25.97,204400.0,18.835,18.8568,18.835,18.8495,204400.0
2010-12-16 14:40:00,25.98,25.99,25.97,25.98,65100.0,18.8568,18.864,18.8495,18.8568,65100.0
2010-12-16 14:45:00,25.98,25.98,25.97,25.97,50200.0,18.8568,18.8568,18.8495,18.8495,50200.0
2010-12-16 14:50:00,25.97,25.98,25.95,25.95,160100.0,18.8495,18.8568,18.835,18.835,160100.0
2010-12-16 14:55:00,25.96,25.96,25.93,25.95,97400.0,18.8423,18.8423,18.8205,18.835,97400.0
2010-12-16 15:00:00,25.95,25.98,25.95,25.95,219500.0,18.835,18.8568,18.835,18.835,219500.0
2010-12-16 15:05:00,25.96,25.99,25.95,25.98,129500.0,18.8423,18.864,18.835,18.8568,129500.0
2010-12-16 15:10:00,25.99,26.0,25.97,26.0,278000.0,18.864,18.8713,18.8495,18.8713,278000.0
2010-12-16 15:15:00,26.0,26.02,25.99,25.99,100600.0,18.8713,18.8858,18.864,18.864,100600.0
2010-12-16 15:20:00,25.99,26.0,25.96,25.97,110400.0,18.864,18.8713,18.8423,18.8495,110400.0
2010-12-16 15:25:00,25.97,25.98,25.95,25.96,134700.0,18.8495,18.8568,18.835,18.8423,134700.0
2010-12-16 15:30:00,25.95,25.99,25.95,25.98,128900.0,18.835,18.864,18.835,18.8568,128900.0
2010-12-16 15:35:00,25.98,25.98,25.95,25.96,119200.0,18.8568,18.8568,18.835,18.8423,119200.0
2010-12-16 15:40:00,25.95,25.96,25.91,25.91,314500.0,18.835,18.8423,18.806,18.806,314500.0
2010-12-16 15:45:00,25.91,25.92,25.9,25.92,321800.0,18.806,18.8132,18.7987,18.8132,321800.0
2010-12-16 15:50:00,25.91,25.97,25.91,25.97,207300.0,18.806,18.8495,18.806,18.8495,207300.0
2010-12-16 15:55:00,25.97,26.01,25.97,26.01,707900.0,18.8495,18.8786,18.8495,18.8786,707900.0
2010-12-17 09:30:00,25.87,25.97,25.77,25.78,1693800.0,18.7769,18.8495,18.7044,18.7116,1693800.0
2010-12-17 09:35:00,25.78,25.85,25.56,25.8,533500.0,18.7116,18.7624,18.5519,18.7261,533500.0
2010-12-17 09:40:00,25.8,25.86,25.73,25.79,374500.0,18.7261,18.7697,18.6753,18.7189,374500.0
2010-12-17 09:45:00,25.78,25.82,25.75,25.81,158000.0,18.7116,18.7407,18.6898,18.7334,158000.0
2010-12-17 09:50:00,25.82,25.82,25.67,25.7,230400.0,18.7407,18.7407,18.6318,18.6536,230400.0
2010-12-17 09:55:00,25.7,25.76,25.66,25.76,257800.0,18.6536,18.6971,18.6245,18.6971,257800.0
2010-12-17 10:00:00,25.76,25.81,25.74,25.8,194800.0,18.6971,18.7334,18.6826,18.7261,194800.0
2010-12-17 10:05:00,25.79,25.93,25.79,25.93,254400.0,18.7189,18.8205,18.7189,18.8205,254400.0
2010-12-17 10:10:00,25.93,25.97,25.92,25.94,173700.0,18.8205,18.8495,18.8132,18.8277,173700.0
2010-12-17 10:15:00,25.94,25.99,25.9,25.99,111300.0,18.8277,18.864,18.7987,18.864,111300.0
2010-12-17 10:20:00,25.99,26.09,25.99,26.05,258500.0,18.864,18.9366,18.864,18.9076,258500.0
2010-12-17 10:25:00,26.05,26.1,26.03,26.08,117400.0,18.9076,18.9439,18.8931,18.9294,117400.0
2010-12-17 10:30:00,26.09,26.09,25.99,26.0,140600.0,18.9366,18.9366,18.864,18.8713,140600.0
2010-12-17 10:35:00,26.0,26.0,25.84,25.85,449000.0,18.8713,18.8713,18.7552,18.7624,449000.0
2010-12-17 10:40:00,25.85,25.91,25.82,25.89,209400.0,18.7624,18.806,18.7407,18.7915,209400.0
2010-12-17 10:45:00,25.88,25.95,25.88,25.92,134000.0,18.7842,18.835,18.7842,18.8132,134000.0
2010-12-17 10:50:00,25.92,25.97,25.85,25.85,166000.0,18.8132,18.8495,18.7624,18.7624,166000.0
2010-12-17 10:55:00,25.85,25.91,25.85,25.9,80600.0,18.7624,18.806,18.7624,18.7987,80600.0
2010-12-17 11:00:00,25.9,25.93,25.88,25.91,53000.0,18.7987,18.8205,18.7842,18.806,53000.0
2010-12-17 11:05:00,25.91,25.95,25.89,25.95,79100.0,18.806,18.835,18.7915,18.835,79100.0
2010-12-17 11:10:00,25.94,25.98,25.92,25.96,68500.0,18.8277,18.8568,18.8132,18.8423,68500.0
2010-12-17 11:15:00,25.95,25.95,25.91,25.95,105300.0,18.835,18.835,18.806,18.835,105300.0
2010-12-17 11:20:00,25.95,25.95,25.92,25.93,45300.0,18.835,18.835,18.8132,18.8205,45300.0
2010-12-17 11:25:00,25.93,25.98,25.93,25.94,54900.0,18.8205,18.8568,18.8205,18.8277,54900.0
2010-12-17 11:30:00,25.94,25.97,25.93,25.96,61400.0,18.8277,18.8495,18.8205,18.8423,61400.0
2010-12-17 11:35:00,25.95,25.97,25.93,25.93,51300.0,18.835,18.8495,18.8205,18.8205,51300.0
2010-12-17 11:40:00,25.94,25.95,25.92,25.93,51900.0,18.8277,18.835,18.8132,18.8205,51900.0
2010-12-17 11:45:00,25.93,25.94,25.88,25.89,91900.0,18.8205,18.8277,18.7842,18.7915,91900.0
2010-12-17 11:50:00,25.89,25.9,25.81,25.81,146300.0,18.7915,18.7987,18.7334,18.7334,146300.0
2010-12-17 11:55:00,25.82,25.86,25.79,25.85,114200.0,18.7407,18.7697,18.7189,18.7624,114200.0
2010-12-17 12:00:00,25.86,25.92,25.85,25.91,104400.0,18.7697,18.8132,18.7624,18.806,104400.0
2010-12-17 12:05:00,25.91,25.97,25.9,25.95,234300.0,18.806,18.8495,18.7987,18.835,234300.0
2010-12-17 12:10:00,25.95,25.99,25.95,25.98,82900.0,18.835,18.864,18.835,18.8568,82900.0
2010-12-17 12:15:00,25.97,26.01,25.97,26.0,104500.0,18.8495,18.8786,18.8495,18.8713,104500.0
2010-12-17 12:20:00,26.01,26.02,25.98,26.02,100700.0,18.8786,18.8858,18.8568,18.8858,100700.0
2010-12-17 12:25:00,26.03,26.06,26.02,26.05,136800.0,18.8931,18.9148,18.8858,18.9076,136800.0
2010-12-17 12:30:00,26.05,26.11,26.04,26.1,286100.0,18.9076,18.9511,18.9003,18.9439,286100.0
2010-12-17 12:35:00,26.1,26.2,26.1,26.18,331400.0,18.9439,19.0165,18.9439,19.0019,331400.0
2010-12-17 12:40:00,26.18,26.18,26.13,26.16,88000.0,19.0019,19.0019,18.9657,18.9874,88000.0
2010-12-17 12:45:00,26.17,26.17,26.15,26.15,205100.0,18.9947,18.9947,18.9802,18.9802,205100.0
2010-12-17 12:50:00,26.16,26.16,26.14,26.16,72600.0,18.9874,18.9874,18.9729,18.9874,72600.0
2010-12-17 12:55:00,26.16,26.19,26.14,26.17,115600.0,18.9874,19.0092,18.9729,18.9947,115600.0
2010-12-17 13:00:00,26.17,26.22,26.17,26.22,150200.0,18.9947,19.031,18.9947,19.031,150200.0
2010-12-17 13:05:00,26.22,26.31,26.22,26.3,329700.0,19.031,19.0963,19.031,19.089,329700.0
2010-12-17 13:10:00,26.3,26.35,26.29,26.34,289000.0,19.089,19.1253,19.0818,19.1181,289000.0
2010-12-17 13:15:00,26.33,26.34,26.26,26.3,139100.0,19.1108,19.1181,19.06,19.089,139100.0
2010-12-17 13:20:00,26.3,26.31,26.29,26.31,68800.0,19.089,19.0963,19.0818,19.0963,68800.0
2010-12-17 13:25:00,26.3,26.32,26.29,26.31,211200.0,19.089,19.1036,19.0818,19.0963,211200.0
2010-12-17 13:30:00,26.31,26.34,26.28,26.33,331300.0,19.0963,19.1181,19.0745,19.1108,331300.0
2010-12-17 13:35:00,26.33,26.36,26.32,26.32,344500.0,19.1108,19.1326,19.1036,19.1036,344500.0
2010-12-17 13:40:00,26.31,26.37,26.3,26.35,256900.0,19.0963,19.1399,19.089,19.1253,256900.0
2010-12-17 13:45:00,26.35,26.45,26.35,26.45,377500.0,19.1253,19.1979,19.1253,19.1979,377500.0
2010-12-17 13:50:00,26.45,26.52,26.39,26.39,417800.0,19.1979,19.2487,19.1544,19.1544,417800.0
2010-12-17 13:55:00,26.38,26.39,26.31,26.31,108200.0,19.1471,19.1544,19.0963,19.0963,108200.0
2010-12-17 14:00:00,26.31,26.32,26.25,26.25,69900.0,19.0963,19.1036,19.0528,19.0528,69900.0
2010-12-17 14:05:00,26.25,26.31,26.25,26.28,270300.0,19.0528,19.0963,19.0528,19.0745,270300.0
2010-12-17 14:10:00,26.27,26.3,26.26,26.3,192800.0,19.0673,19.089,19.06,19.089,192800.0
2010-12-17 14:15:00,26.3,26.38,26.29,26.38,257500.0,19.089,19.1471,19.0818,19.1471,257500.0
2010-12-17 14:20:00,26.38,26.43,26.36,26.42,305400.0,19.1471,19.1834,19.1326,19.1761,305400.0
2010-12-17 14:25:00,26.41,26.47,26.41,26.45,170800.0,19.1689,19.2124,19.1689,19.1979,170800.0
2010-12-17 14:30:00,26.45,26.5,26.45,26.48,211500.0,19.1979,19.2342,19.1979,19.2197,211500.0
2010-12-17 14:35:00,26.48,26.49,26.39,26.39,122300.0,19.2197,19.227,19.1544,19.1544,122300.0
2010-12-17 14:40:00,26.4,26.43,26.38,26.38,204600.0,19.1616,19.1834,19.1471,19.1471,204600.0
2010-12-17 14:45:00,26.38,26.39,26.37,26.37,70200.0,19.1471,19.1544,19.1399,19.1399,70200.0
2010-12-17 14:50:00,26.38,26.38,26.34,26.35,101000.0,19.1471,19.1471,19.1181,19.1253,101000.0
2010-12-17 14:55:00,26.35,26.36,26.32,26.34,222300.0,19.1253,19.1326,19.1036,19.1181,222300.0
2010-12-17 15:00:00,26.34,26.37,26.33,26.37,469800.0,19.1181,19.1399,19.1108,19.1399,469800.0
2010-12-17 15:05:00,26.36,26.39,26.36,26.39,63300.0,19.1326,19.1544,19.1326,19.1544,63300.0
2010-12-17 15:10:00,26.39,26.39,26.35,26.36,61800.0,19.1544,19.1544,19.1253,19.1326,61800.0
2010-12-17 15:15:00,26.37,26.37,26.36,26.36,31400.0,19.1399,19.1399,19.1326,19.1326,31400.0
2010-12-17 15:20:00,26.36,26.38,26.34,26.36,95300.0,19.1326,19.1471,19.1181,19.1326,95300.0
2010-12-17 15:25:00,26.35,26.36,26.29,26.29,111500.0,19.1253,19.1326,19.0818,19.0818,111500.0
2010-12-17 15:30:00,26.29,26.32,26.25,26.26,166300.0,19.0818,19.1036,19.0528,19.06,166300.0
2010-12-17 15:35:00,26.25,26.28,26.25,26.27,265500.0,19.0528,19.0745,19.0528,19.0673,265500.0
2010-12-17 15:40:00,26.26,26.27,26.21,26.25,234200.0,19.06,19.0673,19.0237,19.0528,234200.0
2010-12-17 15:45:00,26.26,26.31,26.22,26.22,270600.0,19.06,19.0963,19.031,19.031,270600.0
2010-12-17 15:50:00,26.22,26.27,26.17,26.27,389700.0,19.031,19.0673,18.9947,19.0673,389700.0
2010-12-17 15:55:00,26.26,26.28,26.22,26.27,1498100.0,19.06,19.0745,19.031,19.0673,1498100.0
2010-12-20 09:30:00,26.27,26.35,26.15,26.17,306300.0,19.0673,19.1253,18.9802,18.9947,306300.0
2010-12-20 09:35:00,26.2,26.29,26.17,26.26,164000.0,19.0165,19.0818,18.9947,19.06,164000.0
2010-12-20 09:40:00,26.26,26.37,26.26,26.35,216800.0,19.06,19.1399,19.06,19.1253,216800.0
2010-12-20 09:45:00,26.35,26.36,26.27,26.27,220500.0,19.1253,19.1326,19.0673,19.0673,220500.0
2010-12-20 09:50:00,26.28,26.31,26.2,26.24,191100.0,19.0745,19.0963,19.0165,19.0455,191100.0
2010-12-20 09:55:00,26.23,26.24,26.18,26.21,95700.0,19.0382,19.0455,19.0019,19.0237,95700.0
2010-12-20 10:00:00,26.21,26.28,26.2,26.28,120000.0,19.0237,19.0745,19.0165,19.0745,120000.0
2010-12-20 10:05:00,26.28,26.29,26.19,26.21,126900.0,19.0745,19.0818,19.0092,19.0237,126900.0
2010-12-20 10:10:00,26.21,26.25,26.2,26.25,183800.0,19.0237,19.0528,19.0165,19.0528,183800.0
2010-12-20 10:15:00,26.24,26.26,26.2,26.25,158600.0,19.0455,19.06,19.0165,19.0528,158600.0
2010-12-20 10:20:00,26.25,26.28,26.22,26.25,156300.0,19.0528,19.0745,19.031,19.0528,156300.0
2010-12-20 10:25:00,26.25,26.29,26.25,26.28,80000.0,19.0528,19.0818,19.0528,19.0745,80000.0
2010-12-20 10:30:00,26.27,26.31,26.26,26.3,105000.0,19.0673,19.0963,19.06,19.089,105000.0
2010-12-20 10:35:00,26.29,26.34,26.28,26.31,209800.0,19.0818,19.1181,19.0745,19.0963,209800.0
2010-12-20 10:40:00,26.31,26.33,26.27,26.28,180000.0,19.0963,19.1108,19.0673,19.0745,180000.0
2010-12-20 10:45:00,26.29,26.35,26.26,26.35,128000.0,19.0818,19.1253,19.06,19.1253,128000.0
2010-12-20 10:50:00,26.35,26.4,26.34,26.38,76700.0,19.1253,19.1616,19.1181,19.1471,76700.0
2010-12-20 10:55:00,26.38,26.39,26.29,26.29,73100.0,19.1471,19.1544,19.0818,19.0818,73100.0
2010-12-20 11:00:00,26.28,26.32,26.28,26.3,192900.0,19.0745,19.1036,19.0745,19.089,192900.0
2010-12-20 11:05:00,26.29,26.32,26.25,26.29,159900.0,19.0818,19.1036,19.0528,19.0818,159900.0
2010-12-20 11:10:00,26.28,26.33,26.27,26.33,97400.0,19.0745,19.1108,19.0673,19.1108,97400.0
2010-12-20 11:15:00,26.32,26.33,26.28,26.31,51800.0,19.1036,19.1108,19.0745,19.0963,51800.0
2010-12-20 11:20:00,26.3,26.31,26.29,26.31,43400.0,19.089,19.0963,19.0818,19.0963,43400.0
2010-12-20 11:25:00,26.3,26.31,26.3,26.31,19900.0,19.089,19.0963,19.089,19.0963,19900.0
2010-12-20 11:30:00,26.31,26.31,26.29,26.3,106600.0,19.0963,19.0963,19.0818,19.089,106600.0
2010-12-20 11:35:00,26.3,26.35,26.29,26.35,73200.0,19.089,19.1253,19.0818,19.1253,73200.0
2010-12-20 11:40:00,26.34,26.35,26.34,26.34,26300.0,19.1181,19.1253,19.1181,19.1181,26300.0
2010-12-20 11:45:00,26.34,26.35,26.32,26.32,43500.0,19.1181,19.1253,19.1036,19.1036,43500.0
2010-12-20 11:50:00,26.32,26.33,26.3,26.31,46400.0,19.1036,19.1108,19.089,19.0963,46400.0
2010-12-20 11:55:00,26.3,26.31,26.28,26.31,63700.0,19.089,19.0963,19.0745,19.0963,63700.0
2010-12-20 12:00:00,26.31,26.31,26.29,26.3,50900.0,19.0963,19.0963,19.0818,19.089,50900.0
2010-12-20 12:05:00,26.29,26.3,26.28,26.29,86300.0,19.0818,19.089,19.0745,19.0818,86300.0
2010-12-20 12:10:00,26.29,26.32,26.29,26.3,110000.0,19.0818,19.1036,19.0818,19.089,110000.0
2010-12-20 12:15:00,26.31,26.33,26.29,26.32,54200.0,19.0963,19.1108,19.0818,19.1036,54200.0
2010-12-20 12:20:00,26.32,26.32,26.3,26.31,44700.0,19.1036,19.1036,19.089,19.0963,44700.0
2010-12-20 12:25:00,26.31,26.34,26.29,26.3,112500.0,19.0963,19.1181,19.0818,19.089,112500.0
2010-12-20 12:30:00,26.3,26.3,26.27,26.28,150500.0,19.089,19.089,19.0673,19.0745,150500.0
2010-12-20 12:35:00,26.28,26.3,26.28,26.28,57100.0,19.0745,19.089,19.0745,19.0745,57100.0
2010-12-20 12:40:00,26.29,26.32,26.28,26.31,85900.0,19.0818,19.1036,19.0745,19.0963,85900.0
2010-12-20 12:45:00,26.3,26.31,26.29,26.3,50800.0,19.089,19.0963,19.0818,19.089,50800.0
2010-12-20 12:50:00,26.31,26.31,26.29,26.3,65200.0,19.0963,19.0963,19.0818,19.089,65200.0
2010-12-20 12:55:00,26.31,26.33,26.3,26.32,32000.0,19.0963,19.1108,19.089,19.1036,32000.0
2010-12-20 13:00:00,26.32,26.32,26.3,26.31,22500.0,19.1036,19.1036,19.089,19.0963,22500.0
2010-12-20 13:05:00,26.31,26.31,26.29,26.29,48500.0,19.0963,19.0963,19.0818,19.0818,48500.0
2010-12-20 13:10:00,26.3,26.3,26.29,26.3,13300.0,19.089,19.089,19.0818,19.089,13300.0
2010-12-20 13:15:00,26.3,26.3,26.27,26.28,70000.0,19.089,19.089,19.0673,19.0745,70000.0
2010-12-20 13:20:00,26.28,26.29,26.26,26.29,85200.0,19.0745,19.0818,19.06,19.0818,85200.0
2010-12-20 13:25:00,26.28,26.31,26.27,26.28,42800.0,19.0745,19.0963,19.0673,19.0745,42800.0
2010-12-20 13:30:00,26.28,26.29,26.26,26.26,45400.0,19.0745,19.0818,19.06,19.06,45400.0
2010-12-20 13:35:00,26.27,26.27,26.24,26.26,36400.0,19.0673,19.0673,19.0455,19.06,36400.0
2010-12-20 13:40:00,26.26,26.26,26.24,26.25,38900.0,19.06,19.06,19.0455,19.0528,38900.0
2010-12-20 13:45:00,26.25,26.26,26.23,26.23,39700.0,19.0528,19.06,19.0382,19.0382,39700.0
2010-12-20 13:50:00,26.23,26.26,26.23,26.26,35800.0,19.0382,19.06,19.0382,19.06,35800.0
2010-12-20 13:55:00,26.25,26.25,26.24,26.25,39000.0,19.0528,19.0528,19.0455,19.0528,39000.0
2010-12-20 14:00:00,26.25,26.31,26.24,26.3,51100.0,19.0528,19.0963,19.0455,19.089,51100.0
2010-12-20 14:05:00,26.3,26.3,26.26,26.27,74400.0,19.089,19.089,19.06,19.0673,74400.0
2010-12-20 14:10:00,26.27,26.3,26.26,26.27,58100.0,19.0673,19.089,19.06,19.0673,58100.0
2010-12-20 14:15:00,26.27,26.28,26.27,26.27,26900.0,19.0673,19.0745,19.0673,19.0673,26900.0
2010-12-20 14:20:00,26.28,26.28,26.25,26.25,91900.0,19.0745,19.0745,19.0528,19.0528,91900.0
2010-12-20 14:25:00,26.25,26.26,26.25,26.25,40800.0,19.0528,19.06,19.0528,19.0528,40800.0
2010-12-20 14:30:00,26.25,26.28,26.2,26.25,199200.0,19.0528,19.0745,19.0165,19.0528,199200.0
2010-12-20 14:35:00,26.26,26.27,26.25,26.26,47800.0,19.06,19.0673,19.0528,19.06,47800.0
2010-12-20 14:40:00,26.25,26.27,26.24,26.26,59200.0,19.0528,19.0673,19.0455,19.06,59200.0
2010-12-20 14:45:00,26.25,26.27,26.25,26.25,35700.0,19.0528,19.0673,19.0528,19.0528,35700.0
2010-12-20 14:50:00,26.26,26.26,26.24,26.25,48100.0,19.06,19.06,19.0455,19.0528,48100.0
2010-12-20 14:55:00,26.26,26.3,26.24,26.29,88100.0,19.06,19.089,19.0455,19.0818,88100.0
2010-12-20 15:00:00,26.3,26.3,26.26,26.26,49600.0,19.089,19.089,19.06,19.06,49600.0
2010-12-20 15:05:00,26.27,26.27,26.24,26.26,67500.0,19.0673,19.0673,19.0455,19.06,67500.0
2010-12-20 15:10:00,26.26,26.26,26.24,26.25,52600.0,19.06,19.06,19.0455,19.0528,52600.0
2010-12-20 15:15:00,26.25,26.26,26.24,26.24,97000.0,19.0528,19.06,19.0455,19.0455,97000.0
2010-12-20 15:20:00,26.24,26.26,26.24,26.25,132300.0,19.0455,19.06,19.0455,19.0528,132300.0
2010-12-20 15:25:00,26.26,26.27,26.24,26.26,115100.0,19.06,19.0673,19.0455,19.06,115100.0
2010-12-20 15:30:00,26.27,26.29,26.25,26.25,114200.0,19.0673,19.0818,19.0528,19.0528,114200.0
2010-12-20 15:35:00,26.25,26.28,26.25,26.26,127900.0,19.0528,19.0745,19.0528,19.06,127900.0
2010-12-20 15:40:00,26.26,26.28,26.23,26.24,288000.0,19.06,19.0745,19.0382,19.0455,288000.0
2010-12-20 15:45:00,26.23,26.25,26.21,26.24,405800.0,19.0382,19.0528,19.0237,19.0455,405800.0
2010-12-20 15:50:00,26.24,26.26,26.23,26.26,348100.0,19.0455,19.06,19.0382,19.06,348100.0
2010-12-20 15:55:00,26.25,26.27,26.22,26.27,546900.0,19.0528,19.0673,19.031,19.0673,546900.0
2010-12-21 09:30:00,26.39,26.4,26.28,26.33,288300.0,19.1544,19.1616,19.0745,19.1108,288300.0
2010-12-21 09:35:00,26.32,26.33,26.2,26.25,254100.0,19.1036,19.1108,19.0165,19.0528,254100.0
2010-12-21 09:40:00,26.25,26.36,26.24,26.32,243900.0,19.0528,19.1326,19.0455,19.1036,243900.0
2010-12-21 09:45:00,26.32,26.35,26.3,26.33,204300.0,19.1036,19.1253,19.089,19.1108,204300.0
2010-12-21 09:50:00,26.33,26.38,26.33,26.33,247900.0,19.1108,19.1471,19.1108,19.1108,247900.0
2010-12-21 09:55:00,26.33,26.35,26.31,26.32,126600.0,19.1108,19.1253,19.0963,19.1036,126600.0
2010-12-21 10:00:00,26.32,26.36,26.31,26.33,125300.0,19.1036,19.1326,19.0963,19.1108,125300.0
2010-12-21 10:05:00,26.33,26.34,26.32,26.33,111000.0,19.1108,19.1181,19.1036,19.1108,111000.0
2010-12-21 10:10:00,26.33,26.35,26.33,26.34,138800.0,19.1108,19.1253,19.1108,19.1181,138800.0
2010-12-21 10:15:00,26.34,26.36,26.33,26.33,147300.0,19.1181,19.1326,19.1108,19.1108,147300.0
2010-12-21 10:20:00,26.33,26.35,26.33,26.34,228900.0,19.1108,19.1253,19.1108,19.1181,228900.0
2010-12-21 10:25:00,26.34,26.4,26.33,26.4,397000.0,19.1181,19.1616,19.1108,19.1616,397000.0
2010-12-21 10:30:00,26.4,26.41,26.36,26.37,256800.0,19.1616,19.1689,19.1326,19.1399,256800.0
2010-12-21 10:35:00,26.36,26.37,26.34,26.36,93900.0,19.1326,19.1399,19.1181,19.1326,93900.0
2010-12-21 10:40:00,26.36,26.36,26.35,26.36,92300.0,19.1326,19.1326,19.1253,19.1326,92300.0
2010-12-21 10:45:00,26.36,26.44,26.33,26.39,189300.0,19.1326,19.1907,19.1108,19.1544,189300.0
2010-12-21 10:50:00,26.39,26.48,26.38,26.47,92400.0,19.1544,19.2197,19.1471,19.2124,92400.0
2010-12-21 10:55:00,26.48,26.48,26.4,26.4,141400.0,19.2197,19.2197,19.1616,19.1616,141400.0
2010-12-21 11:00:00,26.4,26.41,26.37,26.37,142100.0,19.1616,19.1689,19.1399,19.1399,142100.0
2010-12-21 11:05:00,26.37,26.4,26.36,26.37,70100.0,19.1399,19.1616,19.1326,19.1399,70100.0
2010-12-21 11:10:00,26.37,26.41,26.36,26.4,270700.0,19.1399,19.1689,19.1326,19.1616,270700.0
2010-12-21 11:15:00,26.4,26.4,26.35,26.37,91100.0,19.1616,19.1616,19.1253,19.1399,91100.0
2010-12-21 11:20:00,26.37,26.39,26.36,26.37,86400.0,19.1399,19.1544,19.1326,19.1399,86400.0
2010-12-21 11:25:00,26.38,26.41,26.37,26.41,192100.0,19.1471,19.1689,19.1399,19.1689,192100.0
2010-12-21 11:30:00,26.4,26.41,26.38,26.41,98600.0,19.1616,19.1689,19.1471,19.1689,98600.0
2010-12-21 11:35:00,26.41,26.42,26.39,26.42,168200.0,19.1689,19.1761,19.1544,19.1761,168200.0
2010-12-21 11:40:00,26.42,26.42,26.4,26.4,103500.0,19.1761,19.1761,19.1616,19.1616,103500.0
2010-12-21 11:45:00,26.41,26.42,26.4,26.4,106700.0,19.1689,19.1761,19.1616,19.1616,106700.0
2010-12-21 11:50:00,26.4,26.45,26.4,26.43,120300.0,19.1616,19.1979,19.1616,19.1834,120300.0
2010-12-21 11:55:00,26.43,26.45,26.42,26.44,189100.0,19.1834,19.1979,19.1761,19.1907,189100.0
2010-12-21 12:00:00,26.44,26.47,26.44,26.45,109400.0,19.1907,19.2124,19.1907,19.1979,109400.0
2010-12-21 12:05:00,26.45,26.46,26.45,26.46,52800.0,19.1979,19.2052,19.1979,19.2052,52800.0
2010-12-21 12:10:00,26.45,26.47,26.44,26.46,127300.0,19.1979,19.2124,19.1907,19.2052,127300.0
2010-12-21 12:15:00,26.47,26.49,26.47,26.48,40000.0,19.2124,19.227,19.2124,19.2197,40000.0
2010-12-21 12:20:00,26.49,26.5,26.48,26.49,93200.0,19.227,19.2342,19.2197,19.227,93200.0
2010-12-21 12:25:00,26.49,26.5,26.48,26.49,61000.0,19.227,19.2342,19.2197,19.227,61000.0
2010-12-21 12:30:00,26.5,26.54,26.49,26.54,134500.0,19.2342,19.2632,19.227,19.2632,134500.0
2010-12-21 12:35:00,26.54,26.55,26.53,26.54,91700.0,19.2632,19.2705,19.256,19.2632,91700.0
2010-12-21 12:40:00,26.54,26.6,26.53,26.57,164400.0,19.2632,19.3068,19.256,19.285,164400.0
2010-12-21 12:45:00,26.57,26.64,26.57,26.63,170500.0,19.285,19.3358,19.285,19.3286,170500.0
2010-12-21 12:50:00,26.63,26.64,26.61,26.61,67700.0,19.3286,19.3358,19.314,19.314,67700.0
2010-12-21 12:55:00,26.62,26.69,26.61,26.67,189900.0,19.3213,19.3721,19.314,19.3576,189900.0
2010-12-21 13:00:00,26.67,26.68,26.65,26.67,118700.0,19.3576,19.3649,19.3431,19.3576,118700.0
2010-12-21 13:05:00,26.67,26.71,26.67,26.7,152000.0,19.3576,19.3866,19.3576,19.3794,152000.0
2010-12-21 13:10:00,26.7,26.76,26.7,26.75,151600.0,19.3794,19.4229,19.3794,19.4157,151600.0
2010-12-21 13:15:00,26.75,26.77,26.74,26.74,112400.0,19.4157,19.4302,19.4084,19.4084,112400.0
2010-12-21 13:20:00,26.74,26.76,26.72,26.72,55300.0,19.4084,19.4229,19.3939,19.3939,55300.0
2010-12-21 13:25:00,26.72,26.73,26.7,26.71,75100.0,19.3939,19.4011,19.3794,19.3866,75100.0
2010-12-21 13:30:00,26.7,26.76,26.68,26.76,159300.0,19.3794,19.4229,19.3649,19.4229,159300.0
2010-12-21 13:35:00,26.76,26.76,26.73,26.74,53600.0,19.4229,19.4229,19.4011,19.4084,53600.0
2010-12-21 13:40:00,26.73,26.75,26.73,26.75,96700.0,19.4011,19.4157,19.4011,19.4157,96700.0
2010-12-21 13:45:00,26.75,26.78,26.74,26.76,127100.0,19.4157,19.4374,19.4084,19.4229,127100.0
2010-12-21 13:50:00,26.76,26.78,26.74,26.75,136300.0,19.4229,19.4374,19.4084,19.4157,136300.0
2010-12-21 13:55:00,26.75,26.76,26.75,26.75,37100.0,19.4157,19.4229,19.4157,19.4157,37100.0
2010-12-21 14:00:00,26.75,26.76,26.74,26.75,171200.0,19.4157,19.4229,19.4084,19.4157,171200.0
2010-12-21 14:05:00,26.74,26.75,26.67,26.68,154100.0,19.4084,19.4157,19.3576,19.3649,154100.0
2010-12-21 14:10:00,26.68,26.74,26.68,26.74,104700.0,19.3649,19.4084,19.3649,19.4084,104700.0
2010-12-21 14:15:00,26.73,26.75,26.72,26.75,155800.0,19.4011,19.4157,19.3939,19.4157,155800.0
2010-12-21 14:20:00,26.74,26.78,26.74,26.76,116900.0,19.4084,19.4374,19.4084,19.4229,116900.0
2010-12-21 14:25:00,26.76,26.8,26.75,26.76,99700.0,19.4229,19.452,19.4157,19.4229,99700.0
2010-12-21 14:30:00,26.75,26.76,26.72,26.75,125400.0,19.4157,19.4229,19.3939,19.4157,125400.0
2010-12-21 14:35:00,26.75,26.78,26.74,26.78,94000.0,19.4157,19.4374,19.4084,19.4374,94000.0
2010-12-21 14:40:00,26.78,26.78,26.77,26.78,78800.0,19.4374,19.4374,19.4302,19.4374,78800.0
2010-12-21 14:45:00,26.77,26.78,26.77,26.77,68900.0,19.4302,19.4374,19.4302,19.4302,68900.0
2010-12-21 14:50:00,26.77,26.78,26.77,26.78,58600.0,19.4302,19.4374,19.4302,19.4374,58600.0
2010-12-21 14:55:00,26.77,26.78,26.77,26.77,72100.0,19.4302,19.4374,19.4302,19.4302,72100.0
2010-12-21 15:00:00,26.77,26.78,26.71,26.72,168800.0,19.4302,19.4374,19.3866,19.3939,168800.0
2010-12-21 15:05:00,26.73,26.73,26.7,26.7,44100.0,19.4011,19.4011,19.3794,19.3794,44100.0
2010-12-21 15:10:00,26.7,26.75,26.7,26.73,114400.0,19.3794,19.4157,19.3794,19.4011,114400.0
2010-12-21 15:15:00,26.74,26.77,26.73,26.76,101900.0,19.4084,19.4302,19.4011,19.4229,101900.0
2010-12-21 15:20:00,26.76,26.77,26.75,26.77,87800.0,19.4229,19.4302,19.4157,19.4302,87800.0
2010-12-21 15:25:00,26.77,26.84,26.76,26.83,260100.0,19.4302,19.481,19.4229,19.4737,260100.0
2010-12-21 15:30:00,26.83,26.85,26.81,26.83,202500.0,19.4737,19.4882,19.4592,19.4737,202500.0
2010-12-21 15:35:00,26.83,26.88,26.81,26.88,209000.0,19.4737,19.51,19.4592,19.51,209000.0
2010-12-21 15:40:00,26.88,26.94,26.88,26.93,378100.0,19.51,19.5536,19.51,19.5463,378100.0
2010-12-21 15:45:00,26.94,26.96,26.92,26.92,433600.0,19.5536,19.5681,19.5391,19.5391,433600.0
2010-12-21 15:50:00,26.92,26.93,26.85,26.85,521800.0,19.5391,19.5463,19.4882,19.4882,521800.0
2010-12-21 15:55:00,26.86,26.9,26.79,26.84,1343600.0,19.4955,19.5245,19.4447,19.481,1343600.0
2010-12-22 09:30:00,26.95,26.99,26.88,26.91,220800.0,19.5608,19.5899,19.51,19.5318,220800.0
2010-12-22 09:35:00,26.91,26.93,26.85,26.89,186600.0,19.5318,19.5463,19.4882,19.5173,186600.0
2010-12-22 09:40:00,26.9,26.91,26.82,26.85,200500.0,19.5245,19.5318,19.4665,19.4882,200500.0
2010-12-22 09:45:00,26.85,26.99,26.83,26.99,151900.0,19.4882,19.5899,19.4737,19.5899,151900.0
2010-12-22 09:50:00,26.99,27.09,26.97,27.09,224300.0,19.5899,19.6624,19.5753,19.6624,224300.0
2010-12-22 09:55:00,27.09,27.18,27.08,27.17,192400.0,19.6624,19.7278,19.6552,19.7205,192400.0
2010-12-22 10:00:00,27.17,27.25,27.15,27.23,360700.0,19.7205,19.7786,19.706,19.7641,360700.0
2010-12-22 10:05:00,27.23,27.24,27.12,27.13,233200.0,19.7641,19.7713,19.6842,19.6915,233200.0
2010-12-22 10:10:00,27.13,27.18,27.12,27.16,332000.0,19.6915,19.7278,19.6842,19.7132,332000.0
2010-12-22 10:15:00,27.16,27.18,27.13,27.17,225600.0,19.7132,19.7278,19.6915,19.7205,225600.0
2010-12-22 10:20:00,27.18,27.21,27.17,27.19,114200.0,19.7278,19.7495,19.7205,19.735,114200.0
2010-12-22 10:25:00,27.19,27.25,27.18,27.23,161900.0,19.735,19.7786,19.7278,19.7641,161900.0
2010-12-22 10:30:00,27.23,27.24,27.22,27.24,181400.0,19.7641,19.7713,19.7568,19.7713,181400.0
2010-12-22 10:35:00,27.23,27.24,27.21,27.24,254700.0,19.7641,19.7713,19.7495,19.7713,254700.0
2010-12-22 10:40:00,27.24,27.25,27.21,27.21,195300.0,19.7713,19.7786,19.7495,19.7495,195300.0
2010-12-22 10:45:00,27.21,27.22,27.17,27.18,64100.0,19.7495,19.7568,19.7205,19.7278,64100.0
2010-12-22 10:50:00,27.17,27.21,27.17,27.19,168300.0,19.7205,19.7495,19.7205,19.735,168300.0
2010-12-22 10:55:00,27.18,27.2,27.17,27.2,157000.0,19.7278,19.7423,19.7205,19.7423,157000.0
2010-12-22 11:00:00,27.19,27.34,27.19,27.31,399200.0,19.735,19.8439,19.735,19.8221,399200.0
2010-12-22 11:05:00,27.3,27.33,27.3,27.33,92300.0,19.8149,19.8366,19.8149,19.8366,92300.0
2010-12-22 11:10:00,27.32,27.34,27.31,27.33,125100.0,19.8294,19.8439,19.8221,19.8366,125100.0
2010-12-22 11:15:00,27.33,27.33,27.27,27.31,94200.0,19.8366,19.8366,19.7931,19.8221,94200.0
2010-12-22 11:20:00,27.3,27.3,27.25,27.25,89400.0,19.8149,19.8149,19.7786,19.7786,89400.0
2010-12-22 11:25:00,27.25,27.26,27.22,27.24,103400.0,19.7786,19.7858,19.7568,19.7713,103400.0
2010-12-22 11:30:00,27.23,27.31,27.23,27.25,129800.0,19.7641,19.8221,19.7641,19.7786,129800.0
2010-12-22 11:35:00,27.25,27.26,27.23,27.26,83200.0,19.7786,19.7858,19.7641,19.7858,83200.0
2010-12-22 11:40:00,27.25,27.28,27.24,27.28,103900.0,19.7786,19.8003,19.7713,19.8003,103900.0
2010-12-22 11:45:00,27.28,27.3,27.24,27.25,166400.0,19.8003,19.8149,19.7713,19.7786,166400.0
2010-12-22 11:50:00,27.25,27.3,27.24,27.29,133100.0,19.7786,19.8149,19.7713,19.8076,133100.0
2010-12-22 11:55:00,27.28,27.31,27.24,27.27,97500.0,19.8003,19.8221,19.7713,19.7931,97500.0
2010-12-22 12:00:00,27.27,27.29,27.23,27.26,139000.0,19.7931,19.8076,19.7641,19.7858,139000.0
2010-12-22 12:05:00,27.27,27.28,27.24,27.27,89200.0,19.7931,19.8003,19.7713,19.7931,89200.0
2010-12-22 12:10:00,27.27,27.27,27.26,27.26,44500.0,19.7931,19.7931,19.7858,19.7858,44500.0
2010-12-22 12:15:00,27.27,27.29,27.25,27.25,144500.0,19.7931,19.8076,19.7786,19.7786,144500.0
2010-12-22 12:20:00,27.25,27.32,27.24,27.3,123600.0,19.7786,19.8294,19.7713,19.8149,123600.0
2010-12-22 12:25:00,27.31,27.31,27.25,27.25,101800.0,19.8221,19.8221,19.7786,19.7786,101800.0
2010-12-22 12:30:00,27.26,27.28,27.25,27.25,67400.0,19.7858,19.8003,19.7786,19.7786,67400.0
2010-12-22 12:35:00,27.26,27.31,27.25,27.3,104800.0,19.7858,19.8221,19.7786,19.8149,104800.0
2010-12-22 12:40:00,27.31,27.31,27.29,27.3,96900.0,19.8221,19.8221,19.8076,19.8149,96900.0
2010-12-22 12:45:00,27.3,27.31,27.3,27.31,57200.0,19.8149,19.8221,19.8149,19.8221,57200.0
2010-12-22 12:50:00,27.31,27.31,27.28,27.3,105200.0,19.8221,19.8221,19.8003,19.8149,105200.0
2010-12-22 12:55:00,27.31,27.32,27.3,27.32,40000.0,19.8221,19.8294,19.8149,19.8294,40000.0
2010-12-22 13:00:00,27.32,27.32,27.31,27.31,63700.0,19.8294,19.8294,19.8221,19.8221,63700.0
2010-12-22 13:05:00,27.32,27.34,27.3,27.33,92100.0,19.8294,19.8439,19.8149,19.8366,92100.0
2010-12-22 13:10:00,27.33,27.33,27.3,27.3,151600.0,19.8366,19.8366,19.8149,19.8149,151600.0
2010-12-22 13:15:00,27.31,27.33,27.3,27.31,223900.0,19.8221,19.8366,19.8149,19.8221,223900.0
2010-12-22 13:20:00,27.31,27.32,27.28,27.28,232400.0,19.8221,19.8294,19.8003,19.8003,232400.0
2010-12-22 13:25:00,27.29,27.32,27.28,27.3,128300.0,19.8076,19.8294,19.8003,19.8149,128300.0
2010-12-22 13:30:00,27.3,27.31,27.29,27.29,86500.0,19.8149,19.8221,19.8076,19.8076,86500.0
2010-12-22 13:35:00,27.3,27.3,27.25,27.28,164000.0,19.8149,19.8149,19.7786,19.8003,164000.0
2010-12-22 13:40:00,27.28,27.29,27.27,27.27,133900.0,19.8003,19.8076,19.7931,19.7931,133900.0
2010-12-22 13:45:00,27.27,27.29,27.26,27.27,190800.0,19.7931,19.8076,19.7858,19.7931,190800.0
2010-12-22 13:50:00,27.28,27.3,27.27,27.28,179800.0,19.8003,19.8149,19.7931,19.8003,179800.0
2010-12-22 13:55:00,27.28,27.3,27.28,27.29,160600.0,19.8003,19.8149,19.8003,19.8076,160600.0
2010-12-22 14:00:00,27.29,27.3,27.27,27.3,67000.0,19.8076,19.8149,19.7931,19.8149,67000.0
2010-12-22 14:05:00,27.29,27.3,27.27,27.3,109600.0,19.8076,19.8149,19.7931,19.8149,109600.0
2010-12-22 14:10:00,27.31,27.32,27.28,27.29,72800.0,19.8221,19.8294,19.8003,19.8076,72800.0
2010-12-22 14:15:00,27.29,27.3,27.27,27.27,46500.0,19.8076,19.8149,19.7931,19.7931,46500.0
2010-12-22 14:20:00,27.28,27.33,27.27,27.3,81900.0,19.8003,19.8366,19.7931,19.8149,81900.0
2010-12-22 14:25:00,27.3,27.31,27.28,27.28,53900.0,19.8149,19.8221,19.8003,19.8003,53900.0
2010-12-22 14:30:00,27.28,27.3,27.26,27.29,120600.0,19.8003,19.8149,19.7858,19.8076,120600.0
2010-12-22 14:35:00,27.3,27.3,27.26,27.28,179100.0,19.8149,19.8149,19.7858,19.8003,179100.0
2010-12-22 14:40:00,27.28,27.29,27.25,27.25,44800.0,19.8003,19.8076,19.7786,19.7786,44800.0
2010-12-22 14:45:00,27.25,27.26,27.25,27.25,39900.0,19.7786,19.7858,19.7786,19.7786,39900.0
2010-12-22 14:50:00,27.25,27.26,27.25,27.25,75100.0,19.7786,19.7858,19.7786,19.7786,75100.0
2010-12-22 14:55:00,27.25,27.33,27.25,27.32,222200.0,19.7786,19.8366,19.7786,19.8294,222200.0
2010-12-22 15:00:00,27.32,27.33,27.3,27.3,72400.0,19.8294,19.8366,19.8149,19.8149,72400.0
2010-12-22 15:05:00,27.3,27.31,27.3,27.3,51300.0,19.8149,19.8221,19.8149,19.8149,51300.0
2010-12-22 15:10:00,27.31,27.31,27.3,27.31,47900.0,19.8221,19.8221,19.8149,19.8221,47900.0
2010-12-22 15:15:00,27.31,27.32,27.3,27.32,110200.0,19.8221,19.8294,19.8149,19.8294,110200.0
2010-12-22 15:20:00,27.32,27.35,27.31,27.35,122600.0,19.8294,19.8512,19.8221,19.8512,122600.0
2010-12-22 15:25:00,27.35,27.35,27.3,27.31,690300.0,19.8512,19.8512,19.8149,19.8221,690300.0
2010-12-22 15:30:00,27.3,27.31,27.3,27.31,122000.0,19.8149,19.8221,19.8149,19.8221,122000.0
2010-12-22 15:35:00,27.3,27.33,27.3,27.32,165900.0,19.8149,19.8366,19.8149,19.8294,165900.0
2010-12-22 15:40:00,27.32,27.38,27.31,27.32,351400.0,19.8294,19.8729,19.8221,19.8294,351400.0
2010-12-22 15:45:00,27.32,27.35,27.3,27.3,421200.0,19.8294,19.8512,19.8149,19.8149,421200.0
2010-12-22 15:50:00,27.31,27.32,27.29,27.31,524700.0,19.8221,19.8294,19.8076,19.8221,524700.0
2010-12-22 15:55:00,27.32,27.43,27.32,27.4,1379600.0,19.8294,19.9092,19.8294,19.8874,1379600.0
2010-12-23 09:30:00,27.36,27.49,27.33,27.36,185800.0,19.8584,19.9528,19.8366,19.8584,185800.0
2010-12-23 09:35:00,27.35,27.36,27.21,27.27,135000.0,19.8512,19.8584,19.7495,19.7931,135000.0
2010-12-23 09:40:00,27.27,27.44,27.27,27.33,182200.0,19.7931,19.9165,19.7931,19.8366,182200.0
2010-12-23 09:45:00,27.33,27.39,27.28,27.37,77400.0,19.8366,19.8802,19.8003,19.8657,77400.0
2010-12-23 09:50:00,27.37,27.37,27.32,27.34,50600.0,19.8657,19.8657,19.8294,19.8439,50600.0
2010-12-23 09:55:00,27.33,27.38,27.33,27.35,83400.0,19.8366,19.8729,19.8366,19.8512,83400.0
2010-12-23 10:00:00,27.35,27.41,27.34,27.39,80300.0,19.8512,19.8947,19.8439,19.8802,80300.0
2010-12-23 10:05:00,27.39,27.44,27.38,27.42,65100.0,19.8802,19.9165,19.8729,19.902,65100.0
2010-12-23 10:10:00,27.42,27.42,27.4,27.4,69700.0,19.902,19.902,19.8874,19.8874,69700.0
2010-12-23 10:15:00,27.39,27.4,27.36,27.36,102600.0,19.8802,19.8874,19.8584,19.8584,102600.0
2010-12-23 10:20:00,27.36,27.41,27.34,27.39,80000.0,19.8584,19.8947,19.8439,19.8802,80000.0
2010-12-23 10:25:00,27.39,27.4,27.38,27.39,76200.0,19.8802,19.8874,19.8729,19.8802,76200.0
2010-12-23 10:30:00,27.39,27.44,27.39,27.4,82800.0,19.8802,19.9165,19.8802,19.8874,82800.0
2010-12-23 10:35:00,27.41,27.41,27.4,27.4,38500.0,19.8947,19.8947,19.8874,19.8874,38500.0
2010-12-23 10:40:00,27.4,27.41,27.4,27.41,75500.0,19.8874,19.8947,19.8874,19.8947,75500.0
2010-12-23 10:45:00,27.4,27.41,27.37,27.37,90000.0,19.8874,19.8947,19.8657,19.8657,90000.0
2010-12-23 10:50:00,27.37,27.41,27.37,27.4,67300.0,19.8657,19.8947,19.8657,19.8874,67300.0
2010-12-23 10:55:00,27.39,27.4,27.39,27.39,72200.0,19.8802,19.8874,19.8802,19.8802,72200.0
2010-12-23 11:00:00,27.39,27.4,27.39,27.39,40500.0,19.8802,19.8874,19.8802,19.8802,40500.0
2010-12-23 11:05:00,27.39,27.42,27.39,27.4,125200.0,19.8802,19.902,19.8802,19.8874,125200.0
2010-12-23 11:10:00,27.4,27.41,27.4,27.4,48600.0,19.8874,19.8947,19.8874,19.8874,48600.0
2010-12-23 11:15:00,27.4,27.43,27.4,27.42,95600.0,19.8874,19.9092,19.8874,19.902,95600.0
2010-12-23 11:20:00,27.41,27.42,27.35,27.35,150800.0,19.8947,19.902,19.8512,19.8512,150800.0
2010-12-23 11:25:00,27.35,27.36,27.28,27.28,174000.0,19.8512,19.8584,19.8003,19.8003,174000.0
2010-12-23 11:30:00,27.29,27.31,27.29,27.3,90500.0,19.8076,19.8221,19.8076,19.8149,90500.0
2010-12-23 11:35:00,27.31,27.38,27.31,27.36,113800.0,19.8221,19.8729,19.8221,19.8584,113800.0
2010-12-23 11:40:00,27.36,27.36,27.33,27.33,102800.0,19.8584,19.8584,19.8366,19.8366,102800.0
2010-12-23 11:45:00,27.34,27.36,27.33,27.34,125000.0,19.8439,19.8584,19.8366,19.8439,125000.0
2010-12-23 11:50:00,27.34,27.34,27.33,27.33,9500.0,19.8439,19.8439,19.8366,19.8366,9500.0
2010-12-23 11:55:00,27.33,27.34,27.32,27.34,62300.0,19.8366,19.8439,19.8294,19.8439,62300.0
2010-12-23 12:00:00,27.34,27.36,27.33,27.34,40300.0,19.8439,19.8584,19.8366,19.8439,40300.0
2010-12-23 12:05:00,27.33,27.34,27.32,27.33,55000.0,19.8366,19.8439,19.8294,19.8366,55000.0
2010-12-23 12:10:00,27.33,27.36,27.33,27.36,60600.0,19.8366,19.8584,19.8366,19.8584,60600.0
2010-12-23 12:15:00,27.36,27.36,27.34,27.35,61000.0,19.8584,19.8584,19.8439,19.8512,61000.0
2010-12-23 12:20:00,27.35,27.36,27.35,27.35,31700.0,19.8512,19.8584,19.8512,19.8512,31700.0
2010-12-23 12:25:00,27.35,27.38,27.35,27.37,74200.0,19.8512,19.8729,19.8512,19.8657,74200.0
2010-12-23 12:30:00,27.37,27.38,27.34,27.35,57500.0,19.8657,19.8729,19.8439,19.8512,57500.0
2010-12-23 12:35:00,27.35,27.36,27.34,27.36,32300.0,19.8512,19.8584,19.8439,19.8584,32300.0
2010-12-23 12:40:00,27.35,27.36,27.34,27.36,58400.0,19.8512,19.8584,19.8439,19.8584,58400.0
2010-12-23 12:45:00,27.36,27.36,27.34,27.35,62400.0,19.8584,19.8584,19.8439,19.8512,62400.0
2010-12-23 12:50:00,27.36,27.36,27.35,27.36,23600.0,19.8584,19.8584,19.8512,19.8584,23600.0
2010-12-23 12:55:00,27.36,27.36,27.35,27.35,44300.0,19.8584,19.8584,19.8512,19.8512,44300.0
2010-12-23 13:00:00,27.35,27.36,27.35,27.35,49100.0,19.8512,19.8584,19.8512,19.8512,49100.0
2010-12-23 13:05:00,27.36,27.38,27.35,27.37,47600.0,19.8584,19.8729,19.8512,19.8657,47600.0
2010-12-23 13:10:00,27.38,27.38,27.36,27.36,39700.0,19.8729,19.8729,19.8584,19.8584,39700.0
2010-12-23 13:15:00,27.37,27.37,27.35,27.35,31200.0,19.8657,19.8657,19.8512,19.8512,31200.0
2010-12-23 13:20:00,27.35,27.36,27.33,27.36,93900.0,19.8512,19.8584,19.8366,19.8584,93900.0
2010-12-23 13:25:00,27.36,27.37,27.35,27.37,46400.0,19.8584,19.8657,19.8512,19.8657,46400.0
2010-12-23 13:30:00,27.36,27.38,27.36,27.36,112000.0,19.8584,19.8729,19.8584,19.8584,112000.0
2010-12-23 13:35:00,27.36,27.4,27.36,27.37,49000.0,19.8584,19.8874,19.8584,19.8657,49000.0
2010-12-23 13:40:00,27.37,27.41,27.37,27.4,91500.0,19.8657,19.8947,19.8657,19.8874,91500.0
2010-12-23 13:45:00,27.39,27.41,27.39,27.4,33600.0,19.8802,19.8947,19.8802,19.8874,33600.0
2010-12-23 13:50:00,27.4,27.42,27.39,27.41,87800.0,19.8874,19.902,19.8802,19.8947,87800.0
2010-12-23 13:55:00,27.41,27.42,27.41,27.42,15900.0,19.8947,19.902,19.8947,19.902,15900.0
2010-12-23 14:00:00,27.41,27.43,27.4,27.4,166500.0,19.8947,19.9092,19.8874,19.8874,166500.0
2010-12-23 14:05:00,27.41,27.42,27.4,27.41,79400.0,19.8947,19.902,19.8874,19.8947,79400.0
2010-12-23 14:10:00,27.41,27.43,27.4,27.4,83400.0,19.8947,19.9092,19.8874,19.8874,83400.0
2010-12-23 14:15:00,27.4,27.42,27.39,27.4,108000.0,19.8874,19.902,19.8802,19.8874,108000.0
2010-12-23 14:20:00,27.4,27.41,27.35,27.37,130100.0,19.8874,19.8947,19.8512,19.8657,130100.0
2010-12-23 14:25:00,27.37,27.4,27.35,27.37,132100.0,19.8657,19.8874,19.8512,19.8657,132100.0
2010-12-23 14:30:00,27.37,27.42,27.37,27.41,78100.0,19.8657,19.902,19.8657,19.8947,78100.0
2010-12-23 14:35:00,27.41,27.41,27.34,27.35,72100.0,19.8947,19.8947,19.8439,19.8512,72100.0
2010-12-23 14:40:00,27.36,27.4,27.35,27.37,75100.0,19.8584,19.8874,19.8512,19.8657,75100.0
2010-12-23 14:45:00,27.37,27.37,27.36,27.37,27000.0,19.8657,19.8657,19.8584,19.8657,27000.0
2010-12-23 14:50:00,27.37,27.4,27.36,27.4,54800.0,19.8657,19.8874,19.8584,19.8874,54800.0
2010-12-23 14:55:00,27.4,27.44,27.39,27.43,62100.0,19.8874,19.9165,19.8802,19.9092,62100.0
2010-12-23 15:00:00,27.43,27.44,27.4,27.41,79200.0,19.9092,19.9165,19.8874,19.8947,79200.0
2010-12-23 15:05:00,27.4,27.41,27.37,27.39,108500.0,19.8874,19.8947,19.8657,19.8802,108500.0
2010-12-23 15:10:00,27.38,27.39,27.36,27.36,71500.0,19.8729,19.8802,19.8584,19.8584,71500.0
2010-12-23 15:15:00,27.37,27.37,27.35,27.35,76200.0,19.8657,19.8657,19.8512,19.8512,76200.0
2010-12-23 15:20:00,27.35,27.36,27.35,27.36,24900.0,19.8512,19.8584,19.8512,19.8584,24900.0
2010-12-23 15:25:00,27.35,27.37,27.33,27.37,116800.0,19.8512,19.8657,19.8366,19.8657,116800.0
2010-12-23 15:30:00,27.36,27.39,27.36,27.37,115900.0,19.8584,19.8802,19.8584,19.8657,115900.0
2010-12-23 15:35:00,27.36,27.4,27.36,27.4,145400.0,19.8584,19.8874,19.8584,19.8874,145400.0
2010-12-23 15:40:00,27.4,27.41,27.37,27.39,144200.0,19.8874,19.8947,19.8657,19.8802,144200.0
2010-12-23 15:45:00,27.38,27.4,27.37,27.4,177800.0,19.8729,19.8874,19.8657,19.8874,177800.0
2010-12-23 15:50:00,27.4,27.43,27.38,27.42,137300.0,19.8874,19.9092,19.8729,19.902,137300.0
2010-12-23 15:55:00,27.42,27.44,27.41,27.42,498700.0,19.902,19.9165,19.8947,19.902,498700.0
2010-12-27 09:30:00,27.25,27.29,27.14,27.25,141300.0,19.7786,19.8076,19.6987,19.7786,141300.0
2010-12-27 09:35:00,27.26,27.44,27.25,27.38,74900.0,19.7858,19.9165,19.7786,19.8729,74900.0
2010-12-27 09:40:00,27.38,27.46,27.38,27.43,166200.0,19.8729,19.931,19.8729,19.9092,166200.0
2010-12-27 09:45:00,27.43,27.45,27.37,27.43,70600.0,19.9092,19.9237,19.8657,19.9092,70600.0
2010-12-27 09:50:00,27.43,27.46,27.41,27.43,123100.0,19.9092,19.931,19.8947,19.9092,123100.0
2010-12-27 09:55:00,27.44,27.46,27.42,27.43,48200.0,19.9165,19.931,19.902,19.9092,48200.0
2010-12-27 10:00:00,27.43,27.46,27.42,27.43,56900.0,19.9092,19.931,19.902,19.9092,56900.0
2010-12-27 10:05:00,27.42,27.43,27.38,27.38,39700.0,19.902,19.9092,19.8729,19.8729,39700.0
2010-12-27 10:10:00,27.38,27.38,27.34,27.37,51300.0,19.8729,19.8729,19.8439,19.8657,51300.0
2010-12-27 10:15:00,27.37,27.43,27.37,27.41,53500.0,19.8657,19.9092,19.8657,19.8947,53500.0
2010-12-27 10:20:00,27.4,27.43,27.4,27.42,43400.0,19.8874,19.9092,19.8874,19.902,43400.0
2010-12-27 10:25:00,27.42,27.46,27.4,27.46,80900.0,19.902,19.931,19.8874,19.931,80900.0
2010-12-27 10:30:00,27.46,27.46,27.41,27.43,49000.0,19.931,19.931,19.8947,19.9092,49000.0
2010-12-27 10:35:00,27.44,27.47,27.43,27.46,44900.0,19.9165,19.9383,19.9092,19.931,44900.0
2010-12-27 10:40:00,27.46,27.48,27.45,27.47,29200.0,19.931,19.9455,19.9237,19.9383,29200.0
2010-12-27 10:45:00,27.47,27.47,27.45,27.46,22400.0,19.9383,19.9383,19.9237,19.931,22400.0
2010-12-27 10:50:00,27.45,27.48,27.45,27.48,35800.0,19.9237,19.9455,19.9237,19.9455,35800.0
2010-12-27 10:55:00,27.48,27.48,27.45,27.46,32700.0,19.9455,19.9455,19.9237,19.931,32700.0
2010-12-27 11:00:00,27.45,27.47,27.45,27.46,39400.0,19.9237,19.9383,19.9237,19.931,39400.0
2010-12-27 11:05:00,27.47,27.47,27.45,27.45,29900.0,19.9383,19.9383,19.9237,19.9237,29900.0
2010-12-27 11:10:00,27.45,27.49,27.45,27.49,41800.0,19.9237,19.9528,19.9237,19.9528,41800.0
2010-12-27 11:15:00,27.49,27.5,27.48,27.49,37200.0,19.9528,19.96,19.9455,19.9528,37200.0
2010-12-27 11:20:00,27.5,27.5,27.49,27.5,39700.0,19.96,19.96,19.9528,19.96,39700.0
2010-12-27 11:25:00,27.49,27.54,27.49,27.51,97600.0,19.9528,19.9891,19.9528,19.9673,97600.0
2010-12-27 11:30:00,27.51,27.53,27.51,27.53,26300.0,19.9673,19.9818,19.9673,19.9818,26300.0
2010-12-27 11:35:00,27.53,27.54,27.51,27.52,53700.0,19.9818,19.9891,19.9673,19.9745,53700.0
2010-12-27 11:40:00,27.52,27.53,27.52,27.52,35400.0,19.9745,19.9818,19.9745,19.9745,35400.0
2010-12-27 11:45:00,27.52,27.52,27.47,27.47,80700.0,19.9745,19.9745,19.9383,19.9383,80700.0
2010-12-27 11:50:00,27.48,27.5,27.47,27.5,37400.0,19.9455,19.96,19.9383,19.96,37400.0
2010-12-27 11:55:00,27.5,27.5,27.47,27.47,28000.0,19.96,19.96,19.9383,19.9383,28000.0
2010-12-27 12:00:00,27.47,27.48,27.47,27.47,14200.0,19.9383,19.9455,19.9383,19.9383,14200.0
2010-12-27 12:05:00,27.47,27.48,27.44,27.45,55400.0,19.9383,19.9455,19.9165,19.9237,55400.0
2010-12-27 12:10:00,27.44,27.48,27.44,27.48,40800.0,19.9165,19.9455,19.9165,19.9455,40800.0
2010-12-27 12:15:00,27.48,27.5,27.47,27.47,58700.0,19.9455,19.96,19.9383,19.9383,58700.0
2010-12-27 12:20:00,27.47,27.48,27.46,27.46,25900.0,19.9383,19.9455,19.931,19.931,25900.0
2010-12-27 12:25:00,27.46,27.47,27.46,27.46,22700.0,19.931,19.9383,19.931,19.931,22700.0
2010-12-27 12:30:00,27.47,27.5,27.46,27.49,42100.0,19.9383,19.96,19.931,19.9528,42100.0
2010-12-27 12:35:00,27.49,27.51,27.48,27.5,65100.0,19.9528,19.9673,19.9455,19.96,65100.0
2010-12-27 12:40:00,27.49,27.49,27.48,27.49,21700.0,19.9528,19.9528,19.9455,19.9528,21700.0
2010-12-27 12:45:00,27.49,27.49,27.47,27.48,47400.0,19.9528,19.9528,19.9383,19.9455,47400.0
2010-12-27 12:50:00,27.48,27.48,27.46,27.48,44900.0,19.9455,19.9455,19.931,19.9455,44900.0
2010-12-27 12:55:00,27.48,27.49,27.48,27.49,23600.0,19.9455,19.9528,19.9455,19.9528,23600.0
2010-12-27 13:00:00,27.49,27.5,27.46,27.47,68600.0,19.9528,19.96,19.931,19.9383,68600.0
2010-12-27 13:05:00,27.47,27.49,27.46,27.48,40100.0,19.9383,19.9528,19.931,19.9455,40100.0
2010-12-27 13:10:00,27.48,27.5,27.47,27.49,61000.0,19.9455,19.96,19.9383,19.9528,61000.0
2010-12-27 13:15:00,27.49,27.5,27.47,27.48,68400.0,19.9528,19.96,19.9383,19.9455,68400.0
2010-12-27 13:20:00,27.48,27.48,27.42,27.44,87300.0,19.9455,19.9455,19.902,19.9165,87300.0
2010-12-27 13:25:00,27.43,27.46,27.42,27.45,62700.0,19.9092,19.931,19.902,19.9237,62700.0
2010-12-27 13:30:00,27.45,27.46,27.44,27.45,44500.0,19.9237,19.931,19.9165,19.9237,44500.0
2010-12-27 13:35:00,27.46,27.48,27.45,27.48,41000.0,19.931,19.9455,19.9237,19.9455,41000.0
2010-12-27 13:40:00,27.48,27.48,27.43,27.44,71300.0,19.9455,19.9455,19.9092,19.9165,71300.0
2010-12-27 13:45:00,27.43,27.45,27.42,27.45,80300.0,19.9092,19.9237,19.902,19.9237,80300.0
2010-12-27 13:50:00,27.44,27.45,27.41,27.41,37000.0,19.9165,19.9237,19.8947,19.8947,37000.0
2010-12-27 13:55:00,27.42,27.46,27.41,27.46,53200.0,19.902,19.931,19.8947,19.931,53200.0
2010-12-27 14:00:00,27.45,27.46,27.42,27.42,62900.0,19.9237,19.931,19.902,19.902,62900.0
2010-12-27 14:05:00,27.42,27.42,27.36,27.37,110100.0,19.902,19.902,19.8584,19.8657,110100.0
2010-12-27 14:10:00,27.36,27.39,27.36,27.39,28100.0,19.8584,19.8802,19.8584,19.8802,28100.0
2010-12-27 14:15:00,27.39,27.39,27.38,27.39,18000.0,19.8802,19.8802,19.8729,19.8802,18000.0
2010-12-27 14:20:00,27.39,27.39,27.38,27.39,23400.0,19.8802,19.8802,19.8729,19.8802,23400.0
2010-12-27 14:25:00,27.39,27.39,27.38,27.39,21200.0,19.8802,19.8802,19.8729,19.8802,21200.0
2010-12-27 14:30:00,27.39,27.43,27.38,27.42,70500.0,19.8802,19.9092,19.8729,19.902,70500.0
2010-12-27 14:35:00,27.43,27.44,27.42,27.44,35000.0,19.9092,19.9165,19.902,19.9165,35000.0
2010-12-27 14:40:00,27.44,27.48,27.43,27.46,150000.0,19.9165,19.9455,19.9092,19.931,150000.0
2010-12-27 14:45:00,27.46,27.46,27.45,27.46,9800.0,19.931,19.931,19.9237,19.931,9800.0
2010-12-27 14:50:00,27.46,27.46,27.42,27.42,56400.0,19.931,19.931,19.902,19.902,56400.0
2010-12-27 14:55:00,27.42,27.43,27.37,27.4,58200.0,19.902,19.9092,19.8657,19.8874,58200.0
2010-12-27 15:00:00,27.4,27.44,27.38,27.44,79400.0,19.8874,19.9165,19.8729,19.9165,79400.0
2010-12-27 15:05:00,27.44,27.46,27.43,27.44,81600.0,19.9165,19.931,19.9092,19.9165,81600.0
2010-12-27 15:10:00,27.43,27.46,27.43,27.46,53400.0,19.9092,19.931,19.9092,19.931,53400.0
2010-12-27 15:15:00,27.46,27.49,27.45,27.49,31300.0,19.931,19.9528,19.9237,19.9528,31300.0
2010-12-27 15:20:00,27.49,27.49,27.48,27.49,27200.0,19.9528,19.9528,19.9455,19.9528,27200.0
2010-12-27 15:25:00,27.49,27.5,27.47,27.47,98900.0,19.9528,19.96,19.9383,19.9383,98900.0
2010-12-27 15:30:00,27.47,27.49,27.47,27.49,132800.0,19.9383,19.9528,19.9383,19.9528,132800.0
2010-12-27 15:35:00,27.49,27.49,27.43,27.44,108600.0,19.9528,19.9528,19.9092,19.9165,108600.0
2010-12-27 15:40:00,27.45,27.49,27.44,27.48,80900.0,19.9237,19.9528,19.9165,19.9455,80900.0
2010-12-27 15:45:00,27.47,27.5,27.45,27.48,206700.0,19.9383,19.96,19.9237,19.9455,206700.0
2010-12-27 15:50:00,27.48,27.49,27.47,27.49,212800.0,19.9455,19.9528,19.9383,19.9528,212800.0
2010-12-27 15:55:00,27.49,27.51,27.48,27.5,307500.0,19.9528,19.9673,19.9455,19.96,307500.0
2010-12-28 09:30:00,27.6,27.6,27.47,27.51,139200.0,20.0326,20.0326,19.9383,19.9673,139200.0
2010-12-28 09:35:00,27.5,27.64,27.5,27.6,185400.0,19.96,20.0616,19.96,20.0326,185400.0
2010-12-28 09:40:00,27.59,27.7,27.59,27.68,175100.0,20.0254,20.1052,20.0254,20.0907,175100.0
2010-12-28 09:45:00,27.68,27.7,27.63,27.67,69400.0,20.0907,20.1052,20.0544,20.0834,69400.0
2010-12-28 09:50:00,27.67,27.69,27.64,27.66,73900.0,20.0834,20.0979,20.0616,20.0762,73900.0
2010-12-28 09:55:00,27.66,27.67,27.63,27.63,79200.0,20.0762,20.0834,20.0544,20.0544,79200.0
2010-12-28 10:00:00,27.64,27.67,27.59,27.59,159900.0,20.0616,20.0834,20.0254,20.0254,159900.0
2010-12-28 10:05:00,27.59,27.59,27.49,27.53,112600.0,20.0254,20.0254,19.9528,19.9818,112600.0
2010-12-28 10:10:00,27.53,27.57,27.5,27.56,66800.0,19.9818,20.0108,19.96,20.0036,66800.0
2010-12-28 10:15:00,27.56,27.6,27.56,27.58,45000.0,20.0036,20.0326,20.0036,20.0181,45000.0
2010-12-28 10:20:00,27.58,27.6,27.57,27.59,76300.0,20.0181,20.0326,20.0108,20.0254,76300.0
2010-12-28 10:25:00,27.6,27.67,27.59,27.65,173100.0,20.0326,20.0834,20.0254,20.0689,173100.0
2010-12-28 10:30:00,27.65,27.66,27.63,27.63,54900.0,20.0689,20.0762,20.0544,20.0544,54900.0
2010-12-28 10:35:00,27.64,27.65,27.62,27.63,63500.0,20.0616,20.0689,20.0471,20.0544,63500.0
2010-12-28 10:40:00,27.63,27.67,27.63,27.65,111200.0,20.0544,20.0834,20.0544,20.0689,111200.0
2010-12-28 10:45:00,27.65,27.67,27.64,27.64,49500.0,20.0689,20.0834,20.0616,20.0616,49500.0
2010-12-28 10:50:00,27.64,27.65,27.6,27.64,58900.0,20.0616,20.0689,20.0326,20.0616,58900.0
2010-12-28 10:55:00,27.64,27.64,27.6,27.6,35600.0,20.0616,20.0616,20.0326,20.0326,35600.0
2010-12-28 11:00:00,27.59,27.6,27.58,27.59,43800.0,20.0254,20.0326,20.0181,20.0254,43800.0
2010-12-28 11:05:00,27.59,27.61,27.57,27.59,91800.0,20.0254,20.0399,20.0108,20.0254,91800.0
2010-12-28 11:10:00,27.59,27.61,27.59,27.59,31300.0,20.0254,20.0399,20.0254,20.0254,31300.0
2010-12-28 11:15:00,27.59,27.63,27.59,27.6,52900.0,20.0254,20.0544,20.0254,20.0326,52900.0
2010-12-28 11:20:00,27.6,27.6,27.57,27.59,40800.0,20.0326,20.0326,20.0108,20.0254,40800.0
2010-12-28 11:25:00,27.58,27.6,27.58,27.6,28900.0,20.0181,20.0326,20.0181,20.0326,28900.0
2010-12-28 11:30:00,27.59,27.6,27.58,27.58,34000.0,20.0254,20.0326,20.0181,20.0181,34000.0
2010-12-28 11:35:00,27.59,27.63,27.58,27.63,55400.0,20.0254,20.0544,20.0181,20.0544,55400.0
2010-12-28 11:40:00,27.63,27.63,27.6,27.62,52200.0,20.0544,20.0544,20.0326,20.0471,52200.0
2010-12-28 11:45:00,27.62,27.63,27.61,27.63,29200.0,20.0471,20.0544,20.0399,20.0544,29200.0
2010-12-28 11:50:00,27.63,27.63,27.6,27.6,84600.0,20.0544,20.0544,20.0326,20.0326,84600.0
2010-12-28 11:55:00,27.61,27.61,27.53,27.56,75100.0,20.0399,20.0399,19.9818,20.0036,75100.0
2010-12-28 12:00:00,27.55,27.58,27.54,27.58,72200.0,19.9963,20.0181,19.9891,20.0181,72200.0
2010-12-28 12:05:00,27.58,27.6,27.58,27.58,49200.0,20.0181,20.0326,20.0181,20.0181,49200.0
2010-12-28 12:10:00,27.58,27.62,27.58,27.6,87800.0,20.0181,20.0471,20.0181,20.0326,87800.0
2010-12-28 12:15:00,27.6,27.62,27.59,27.61,40100.0,20.0326,20.0471,20.0254,20.0399,40100.0
2010-12-28 12:20:00,27.61,27.61,27.56,27.57,58700.0,20.0399,20.0399,20.0036,20.0108,58700.0
2010-12-28 12:25:00,27.57,27.57,27.56,27.56,17100.0,20.0108,20.0108,20.0036,20.0036,17100.0
2010-12-28 12:30:00,27.57,27.57,27.56,27.57,11100.0,20.0108,20.0108,20.0036,20.0108,11100.0
2010-12-28 12:35:00,27.57,27.57,27.56,27.57,23000.0,20.0108,20.0108,20.0036,20.0108,23000.0
2010-12-28 12:40:00,27.56,27.57,27.56,27.57,38300.0,20.0036,20.0108,20.0036,20.0108,38300.0
2010-12-28 12:45:00,27.57,27.57,27.54,27.54,38300.0,20.0108,20.0108,19.9891,19.9891,38300.0
2010-12-28 12:50:00,27.54,27.56,27.52,27.56,34000.0,19.9891,20.0036,19.9745,20.0036,34000.0
2010-12-28 12:55:00,27.56,27.56,27.53,27.53,29800.0,20.0036,20.0036,19.9818,19.9818,29800.0
2010-12-28 13:00:00,27.54,27.57,27.53,27.56,37900.0,19.9891,20.0108,19.9818,20.0036,37900.0
2010-12-28 13:05:00,27.56,27.56,27.55,27.56,16600.0,20.0036,20.0036,19.9963,20.0036,16600.0
2010-12-28 13:10:00,27.56,27.58,27.55,27.58,23000.0,20.0036,20.0181,19.9963,20.0181,23000.0
2010-12-28 13:15:00,27.57,27.59,27.57,27.57,54100.0,20.0108,20.0254,20.0108,20.0108,54100.0
2010-12-28 13:20:00,27.57,27.58,27.55,27.56,41000.0,20.0108,20.0181,19.9963,20.0036,41000.0
2010-12-28 13:25:00,27.57,27.57,27.55,27.57,37700.0,20.0108,20.0108,19.9963,20.0108,37700.0
2010-12-28 13:30:00,27.56,27.59,27.56,27.58,29600.0,20.0036,20.0254,20.0036,20.0181,29600.0
2010-12-28 13:35:00,27.58,27.59,27.57,27.59,22600.0,20.0181,20.0254,20.0108,20.0254,22600.0
2010-12-28 13:40:00,27.58,27.59,27.58,27.59,18700.0,20.0181,20.0254,20.0181,20.0254,18700.0
2010-12-28 13:45:00,27.59,27.59,27.58,27.59,34100.0,20.0254,20.0254,20.0181,20.0254,34100.0
2010-12-28 13:50:00,27.58,27.59,27.58,27.59,19000.0,20.0181,20.0254,20.0181,20.0254,19000.0
2010-12-28 13:55:00,27.58,27.59,27.58,27.59,19300.0,20.0181,20.0254,20.0181,20.0254,19300.0
2010-12-28 14:00:00,27.59,27.59,27.58,27.59,16600.0,20.0254,20.0254,20.0181,20.0254,16600.0
2010-12-28 14:05:00,27.59,27.59,27.57,27.59,64400.0,20.0254,20.0254,20.0108,20.0254,64400.0
2010-12-28 14:10:00,27.59,27.59,27.57,27.59,44100.0,20.0254,20.0254,20.0108,20.0254,44100.0
2010-12-28 14:15:00,27.58,27.6,27.58,27.6,18900.0,20.0181,20.0326,20.0181,20.0326,18900.0
2010-12-28 14:20:00,27.6,27.62,27.59,27.62,44100.0,20.0326,20.0471,20.0254,20.0471,44100.0
2010-12-28 14:25:00,27.62,27.62,27.6,27.61,40300.0,20.0471,20.0471,20.0326,20.0399,40300.0
2010-12-28 14:30:00,27.6,27.62,27.6,27.62,55300.0,20.0326,20.0471,20.0326,20.0471,55300.0
2010-12-28 14:35:00,27.61,27.63,27.6,27.6,60800.0,20.0399,20.0544,20.0326,20.0326,60800.0
2010-12-28 14:40:00,27.6,27.62,27.6,27.61,90700.0,20.0326,20.0471,20.0326,20.0399,90700.0
2010-12-28 14:45:00,27.61,27.64,27.61,27.64,60300.0,20.0399,20.0616,20.0399,20.0616,60300.0
2010-12-28 14:50:00,27.63,27.64,27.63,27.63,27000.0,20.0544,20.0616,20.0544,20.0544,27000.0
2010-12-28 14:55:00,27.63,27.66,27.63,27.64,64500.0,20.0544,20.0762,20.0544,20.0616,64500.0
2010-12-28 15:00:00,27.65,27.66,27.63,27.65,83600.0,20.0689,20.0762,20.0544,20.0689,83600.0
2010-12-28 15:05:00,27.66,27.68,27.64,27.67,287400.0,20.0762,20.0907,20.0616,20.0834,287400.0
2010-12-28 15:10:00,27.67,27.69,27.67,27.69,67000.0,20.0834,20.0979,20.0834,20.0979,67000.0
2010-12-28 15:15:00,27.68,27.69,27.68,27.69,37300.0,20.0907,20.0979,20.0907,20.0979,37300.0
2010-12-28 15:20:00,27.68,27.69,27.66,27.68,72700.0,20.0907,20.0979,20.0762,20.0907,72700.0
2010-12-28 15:25:00,27.69,27.7,27.68,27.68,75400.0,20.0979,20.1052,20.0907,20.0907,75400.0
2010-12-28 15:30:00,27.68,27.73,27.67,27.72,180300.0,20.0907,20.127,20.0834,20.1197,180300.0
2010-12-28 15:35:00,27.72,27.72,27.71,27.71,32800.0,20.1197,20.1197,20.1124,20.1124,32800.0
2010-12-28 15:40:00,27.72,27.75,27.71,27.75,151200.0,20.1197,20.1415,20.1124,20.1415,151200.0
2010-12-28 15:45:00,27.75,27.77,27.74,27.74,195900.0,20.1415,20.156,20.1342,20.1342,195900.0
2010-12-28 15:50:00,27.75,27.76,27.74,27.75,247200.0,20.1415,20.1487,20.1342,20.1415,247200.0
2010-12-28 15:55:00,27.75,27.75,27.65,27.67,605100.0,20.1415,20.1415,20.0689,20.0834,605100.0
2010-12-29 09:30:00,27.46,27.54,27.41,27.5,268400.0,19.931,19.9891,19.8947,19.96,268400.0
2010-12-29 09:35:00,27.51,27.51,27.4,27.46,169500.0,19.9673,19.9673,19.8874,19.931,169500.0
2010-12-29 09:40:00,27.47,27.52,27.45,27.52,81200.0,19.9383,19.9745,19.9237,19.9745,81200.0
2010-12-29 09:45:00,27.53,27.55,27.5,27.51,59600.0,19.9818,19.9963,19.96,19.9673,59600.0
2010-12-29 09:50:00,27.5,27.53,27.49,27.53,44500.0,19.96,19.9818,19.9528,19.9818,44500.0
2010-12-29 09:55:00,27.53,27.58,27.52,27.58,87400.0,19.9818,20.0181,19.9745,20.0181,87400.0
2010-12-29 10:00:00,27.57,27.58,27.49,27.54,79000.0,20.0108,20.0181,19.9528,19.9891,79000.0
2010-12-29 10:05:00,27.54,27.54,27.5,27.53,52200.0,19.9891,19.9891,19.96,19.9818,52200.0
2010-12-29 10:10:00,27.52,27.53,27.49,27.52,54200.0,19.9745,19.9818,19.9528,19.9745,54200.0
2010-12-29 10:15:00,27.53,27.55,27.48,27.51,80400.0,19.9818,19.9963,19.9455,19.9673,80400.0
2010-12-29 10:20:00,27.52,27.52,27.46,27.47,73400.0,19.9745,19.9745,19.931,19.9383,73400.0
2010-12-29 10:25:00,27.48,27.48,27.41,27.43,215700.0,19.9455,19.9455,19.8947,19.9092,215700.0
2010-12-29 10:30:00,27.43,27.44,27.4,27.41,94700.0,19.9092,19.9165,19.8874,19.8947,94700.0
2010-12-29 10:35:00,27.41,27.41,27.4,27.4,51300.0,19.8947,19.8947,19.8874,19.8874,51300.0
2010-12-29 10:40:00,27.41,27.48,27.41,27.47,46400.0,19.8947,19.9455,19.8947,19.9383,46400.0
2010-12-29 10:45:00,27.48,27.48,27.43,27.46,83000.0,19.9455,19.9455,19.9092,19.931,83000.0
2010-12-29 10:50:00,27.45,27.47,27.45,27.47,21900.0,19.9237,19.9383,19.9237,19.9383,21900.0
2010-12-29 10:55:00,27.46,27.47,27.43,27.43,42400.0,19.931,19.9383,19.9092,19.9092,42400.0
2010-12-29 11:00:00,27.44,27.44,27.41,27.42,34400.0,19.9165,19.9165,19.8947,19.902,34400.0
2010-12-29 11:05:00,27.42,27.43,27.41,27.42,28800.0,19.902,19.9092,19.8947,19.902,28800.0
2010-12-29 11:10:00,27.43,27.43,27.4,27.41,121300.0,19.9092,19.9092,19.8874,19.8947,121300.0
2010-12-29 11:15:00,27.41,27.43,27.4,27.43,50400.0,19.8947,19.9092,19.8874,19.9092,50400.0
2010-12-29 11:20:00,27.42,27.44,27.42,27.43,36300.0,19.902,19.9165,19.902,19.9092,36300.0
2010-12-29 11:25:00,27.43,27.44,27.43,27.43,68900.0,19.9092,19.9165,19.9092,19.9092,68900.0
2010-12-29 11:30:00,27.44,27.44,27.41,27.41,53800.0,19.9165,19.9165,19.8947,19.8947,53800.0
2010-12-29 11:35:00,27.41,27.43,27.41,27.41,29700.0,19.8947,19.9092,19.8947,19.8947,29700.0
2010-12-29 11:40:00,27.41,27.42,27.4,27.41,31200.0,19.8947,19.902,19.8874,19.8947,31200.0
2010-12-29 11:45:00,27.41,27.41,27.4,27.4,14100.0,19.8947,19.8947,19.8874,19.8874,14100.0
2010-12-29 11:50:00,27.4,27.4,27.36,27.37,115700.0,19.8874,19.8874,19.8584,19.8657,115700.0
2010-12-29 11:55:00,27.37,27.37,27.34,27.37,59300.0,19.8657,19.8657,19.8439,19.8657,59300.0
2010-12-29 12:00:00,27.37,27.39,27.36,27.38,89800.0,19.8657,19.8802,19.8584,19.8729,89800.0
2010-12-29 12:05:00,27.38,27.39,27.37,27.39,22600.0,19.8729,19.8802,19.8657,19.8802,22600.0
2010-12-29 12:10:00,27.39,27.39,27.3,27.33,115200.0,19.8802,19.8802,19.8149,19.8366,115200.0
2010-12-29 12:15:00,27.32,27.34,27.32,27.33,44700.0,19.8294,19.8439,19.8294,19.8366,44700.0
2010-12-29 12:20:00,27.33,27.37,27.33,27.34,44400.0,19.8366,19.8657,19.8366,19.8439,44400.0
2010-12-29 12:25:00,27.35,27.37,27.34,27.37,26100.0,19.8512,19.8657,19.8439,19.8657,26100.0
2010-12-29 12:30:00,27.37,27.37,27.31,27.35,80100.0,19.8657,19.8657,19.8221,19.8512,80100.0
2010-12-29 12:35:00,27.35,27.35,27.3,27.31,94800.0,19.8512,19.8512,19.8149,19.8221,94800.0
2010-12-29 12:40:00,27.31,27.31,27.26,27.27,134800.0,19.8221,19.8221,19.7858,19.7931,134800.0
2010-12-29 12:45:00,27.27,27.28,27.23,27.23,124000.0,19.7931,19.8003,19.7641,19.7641,124000.0
2010-12-29 12:50:00,27.24,27.26,27.23,27.26,57400.0,19.7713,19.7858,19.7641,19.7858,57400.0
2010-12-29 12:55:00,27.25,27.27,27.25,27.27,46000.0,19.7786,19.7931,19.7786,19.7931,46000.0
2010-12-29 13:00:00,27.26,27.32,27.26,27.29,68900.0,19.7858,19.8294,19.7858,19.8076,68900.0
2010-12-29 13:05:00,27.29,27.31,27.28,27.3,60700.0,19.8076,19.8221,19.8003,19.8149,60700.0
2010-12-29 13:10:00,27.3,27.31,27.29,27.3,136900.0,19.8149,19.8221,19.8076,19.8149,136900.0
2010-12-29 13:15:00,27.3,27.32,27.29,27.3,75900.0,19.8149,19.8294,19.8076,19.8149,75900.0
2010-12-29 13:20:00,27.29,27.3,27.29,27.3,37600.0,19.8076,19.8149,19.8076,19.8149,37600.0
2010-12-29 13:25:00,27.3,27.3,27.29,27.29,16800.0,19.8149,19.8149,19.8076,19.8076,16800.0
2010-12-29 13:30:00,27.3,27.3,27.27,27.28,55200.0,19.8149,19.8149,19.7931,19.8003,55200.0
2010-12-29 13:35:00,27.29,27.29,27.28,27.29,19900.0,19.8076,19.8076,19.8003,19.8076,19900.0
2010-12-29 13:40:00,27.29,27.31,27.28,27.3,84400.0,19.8076,19.8221,19.8003,19.8149,84400.0
2010-12-29 13:45:00,27.3,27.31,27.29,27.31,63200.0,19.8149,19.8221,19.8076,19.8221,63200.0
2010-12-29 13:50:00,27.3,27.32,27.29,27.32,36300.0,19.8149,19.8294,19.8076,19.8294,36300.0
2010-12-29 13:55:00,27.32,27.33,27.31,27.32,17500.0,19.8294,19.8366,19.8221,19.8294,17500.0
2010-12-29 14:00:00,27.32,27.35,27.29,27.35,62200.0,19.8294,19.8512,19.8076,19.8512,62200.0
2010-12-29 14:05:00,27.34,27.35,27.34,27.34,16400.0,19.8439,19.8512,19.8439,19.8439,16400.0
2010-12-29 14:10:00,27.35,27.37,27.34,27.37,31300.0,19.8512,19.8657,19.8439,19.8657,31300.0
2010-12-29 14:15:00,27.36,27.37,27.33,27.33,36300.0,19.8584,19.8657,19.8366,19.8366,36300.0
2010-12-29 14:20:00,27.34,27.34,27.29,27.3,40800.0,19.8439,19.8439,19.8076,19.8149,40800.0
2010-12-29 14:25:00,27.3,27.32,27.3,27.31,19100.0,19.8149,19.8294,19.8149,19.8221,19100.0
2010-12-29 14:30:00,27.32,27.32,27.31,27.31,15400.0,19.8294,19.8294,19.8221,19.8221,15400.0
2010-12-29 14:35:00,27.32,27.32,27.29,27.3,59600.0,19.8294,19.8294,19.8076,19.8149,59600.0
2010-12-29 14:40:00,27.31,27.31,27.3,27.3,17800.0,19.8221,19.8221,19.8149,19.8149,17800.0
2010-12-29 14:45:00,27.3,27.32,27.29,27.3,43600.0,19.8149,19.8294,19.8076,19.8149,43600.0
2010-12-29 14:50:00,27.3,27.33,27.29,27.3,56600.0,19.8149,19.8366,19.8076,19.8149,56600.0
2010-12-29 14:55:00,27.3,27.31,27.29,27.3,50500.0,19.8149,19.8221,19.8076,19.8149,50500.0
2010-12-29 15:00:00,27.3,27.31,27.3,27.31,32800.0,19.8149,19.8221,19.8149,19.8221,32800.0
2010-12-29 15:05:00,27.31,27.31,27.28,27.31,136700.0,19.8221,19.8221,19.8003,19.8221,136700.0
2010-12-29 15:10:00,27.3,27.31,27.29,27.3,31900.0,19.8149,19.8221,19.8076,19.8149,31900.0
2010-12-29 15:15:00,27.3,27.31,27.29,27.3,41500.0,19.8149,19.8221,19.8076,19.8149,41500.0
2010-12-29 15:20:00,27.3,27.31,27.29,27.29,58300.0,19.8149,19.8221,19.8076,19.8076,58300.0
2010-12-29 15:25:00,27.3,27.3,27.25,27.25,91400.0,19.8149,19.8149,19.7786,19.7786,91400.0
2010-12-29 15:30:00,27.26,27.26,27.25,27.25,71200.0,19.7858,19.7858,19.7786,19.7786,71200.0
2010-12-29 15:35:00,27.26,27.29,27.25,27.26,154000.0,19.7858,19.8076,19.7786,19.7858,154000.0
2010-12-29 15:40:00,27.26,27.29,27.26,27.29,108200.0,19.7858,19.8076,19.7858,19.8076,108200.0
2010-12-29 15:45:00,27.28,27.28,27.24,27.26,251500.0,19.8003,19.8003,19.7713,19.7858,251500.0
2010-12-29 15:50:00,27.26,27.28,27.26,27.27,211300.0,19.7858,19.8003,19.7858,19.7931,211300.0
2010-12-29 15:55:00,27.27,27.33,27.26,27.28,861800.0,19.7931,19.8366,19.7858,19.8003,861800.0
2010-12-30 09:30:00,27.27,27.28,27.08,27.23,149000.0,19.7931,19.8003,19.6552,19.7641,149000.0
2010-12-30 09:35:00,27.23,27.39,27.23,27.39,112600.0,19.7641,19.8802,19.7641,19.8802,112600.0
2010-12-30 09:40:00,27.39,27.39,27.31,27.32,113300.0,19.8802,19.8802,19.8221,19.8294,113300.0
2010-12-30 09:45:00,27.33,27.34,27.32,27.33,38700.0,19.8366,19.8439,19.8294,19.8366,38700.0
2010-12-30 09:50:00,27.34,27.34,27.3,27.3,75900.0,19.8439,19.8439,19.8149,19.8149,75900.0
2010-12-30 09:55:00,27.3,27.32,27.27,27.29,100300.0,19.8149,19.8294,19.7931,19.8076,100300.0
2010-12-30 10:00:00,27.28,27.31,27.2,27.25,122100.0,19.8003,19.8221,19.7423,19.7786,122100.0
2010-12-30 10:05:00,27.26,27.28,27.23,27.26,79500.0,19.7858,19.8003,19.7641,19.7858,79500.0
2010-12-30 10:10:00,27.26,27.26,27.2,27.22,239400.0,19.7858,19.7858,19.7423,19.7568,239400.0
2010-12-30 10:15:00,27.22,27.24,27.2,27.24,55700.0,19.7568,19.7713,19.7423,19.7713,55700.0
2010-12-30 10:20:00,27.24,27.25,27.23,27.23,59000.0,19.7713,19.7786,19.7641,19.7641,59000.0
2010-12-30 10:25:00,27.23,27.3,27.23,27.27,111300.0,19.7641,19.8149,19.7641,19.7931,111300.0
2010-12-30 10:30:00,27.28,27.28,27.24,27.25,82700.0,19.8003,19.8003,19.7713,19.7786,82700.0
2010-12-30 10:35:00,27.26,27.27,27.24,27.27,55700.0,19.7858,19.7931,19.7713,19.7931,55700.0
2010-12-30 10:40:00,27.27,27.33,27.25,27.33,91400.0,19.7931,19.8366,19.7786,19.8366,91400.0
2010-12-30 10:45:00,27.32,27.36,27.32,27.32,42300.0,19.8294,19.8584,19.8294,19.8294,42300.0
2010-12-30 10:50:00,27.32,27.32,27.28,27.32,104400.0,19.8294,19.8294,19.8003,19.8294,104400.0
2010-12-30 10:55:00,27.33,27.35,27.32,27.35,30300.0,19.8366,19.8512,19.8294,19.8512,30300.0
2010-12-30 11:00:00,27.35,27.37,27.31,27.37,114800.0,19.8512,19.8657,19.8221,19.8657,114800.0
2010-12-30 11:05:00,27.37,27.41,27.36,27.37,121300.0,19.8657,19.8947,19.8584,19.8657,121300.0
2010-12-30 11:10:00,27.38,27.41,27.36,27.37,72200.0,19.8729,19.8947,19.8584,19.8657,72200.0
2010-12-30 11:15:00,27.37,27.4,27.33,27.34,130100.0,19.8657,19.8874,19.8366,19.8439,130100.0
2010-12-30 11:20:00,27.34,27.34,27.31,27.31,70600.0,19.8439,19.8439,19.8221,19.8221,70600.0
2010-12-30 11:25:00,27.31,27.33,27.3,27.3,41900.0,19.8221,19.8366,19.8149,19.8149,41900.0
2010-12-30 11:30:00,27.3,27.31,27.29,27.3,68400.0,19.8149,19.8221,19.8076,19.8149,68400.0
2010-12-30 11:35:00,27.31,27.31,27.26,27.29,105300.0,19.8221,19.8221,19.7858,19.8076,105300.0
2010-12-30 11:40:00,27.29,27.32,27.28,27.32,64900.0,19.8076,19.8294,19.8003,19.8294,64900.0
2010-12-30 11:45:00,27.33,27.34,27.31,27.33,81900.0,19.8366,19.8439,19.8221,19.8366,81900.0
2010-12-30 11:50:00,27.33,27.35,27.31,27.34,73600.0,19.8366,19.8512,19.8221,19.8439,73600.0
2010-12-30 11:55:00,27.33,27.36,27.32,27.34,147900.0,19.8366,19.8584,19.8294,19.8439,147900.0
2010-12-30 12:00:00,27.34,27.38,27.34,27.35,62800.0,19.8439,19.8729,19.8439,19.8512,62800.0
2010-12-30 12:05:00,27.35,27.35,27.32,27.33,30200.0,19.8512,19.8512,19.8294,19.8366,30200.0
2010-12-30 12:10:00,27.34,27.34,27.28,27.29,90200.0,19.8439,19.8439,19.8003,19.8076,90200.0
2010-12-30 12:15:00,27.29,27.34,27.28,27.32,83200.0,19.8076,19.8439,19.8003,19.8294,83200.0
2010-12-30 12:20:00,27.32,27.33,27.3,27.3,10100.0,19.8294,19.8366,19.8149,19.8149,10100.0
2010-12-30 12:25:00,27.3,27.31,27.26,27.26,52900.0,19.8149,19.8221,19.7858,19.7858,52900.0
2010-12-30 12:30:00,27.26,27.3,27.24,27.29,83800.0,19.7858,19.8149,19.7713,19.8076,83800.0
2010-12-30 12:35:00,27.3,27.3,27.26,27.26,25500.0,19.8149,19.8149,19.7858,19.7858,25500.0
2010-12-30 12:40:00,27.26,27.27,27.25,27.27,14100.0,19.7858,19.7931,19.7786,19.7931,14100.0
2010-12-30 12:45:00,27.26,27.27,27.25,27.25,64600.0,19.7858,19.7931,19.7786,19.7786,64600.0
2010-12-30 12:50:00,27.25,27.28,27.25,27.27,53200.0,19.7786,19.8003,19.7786,19.7931,53200.0
2010-12-30 12:55:00,27.27,27.28,27.26,27.27,55100.0,19.7931,19.8003,19.7858,19.7931,55100.0
2010-12-30 13:00:00,27.28,27.28,27.25,27.26,63800.0,19.8003,19.8003,19.7786,19.7858,63800.0
2010-12-30 13:05:00,27.25,27.26,27.25,27.25,11300.0,19.7786,19.7858,19.7786,19.7786,11300.0
2010-12-30 13:10:00,27.26,27.26,27.25,27.25,30700.0,19.7858,19.7858,19.7786,19.7786,30700.0
2010-12-30 13:15:00,27.25,27.25,27.21,27.23,63100.0,19.7786,19.7786,19.7495,19.7641,63100.0
2010-12-30 13:20:00,27.23,27.26,27.23,27.25,16400.0,19.7641,19.7858,19.7641,19.7786,16400.0
2010-12-30 13:25:00,27.25,27.26,27.21,27.23,45400.0,19.7786,19.7858,19.7495,19.7641,45400.0
2010-12-30 13:30:00,27.23,27.27,27.22,27.26,56400.0,19.7641,19.7931,19.7568,19.7858,56400.0
2010-12-30 13:35:00,27.27,27.27,27.25,27.26,29100.0,19.7931,19.7931,19.7786,19.7858,29100.0
2010-12-30 13:40:00,27.27,27.27,27.25,27.25,12400.0,19.7931,19.7931,19.7786,19.7786,12400.0
2010-12-30 13:45:00,27.25,27.26,27.24,27.26,26200.0,19.7786,19.7858,19.7713,19.7858,26200.0
2010-12-30 13:50:00,27.26,27.26,27.24,27.24,13600.0,19.7858,19.7858,19.7713,19.7713,13600.0
2010-12-30 13:55:00,27.24,27.26,27.23,27.26,23800.0,19.7713,19.7858,19.7641,19.7858,23800.0
2010-12-30 14:00:00,27.25,27.27,27.24,27.26,43100.0,19.7786,19.7931,19.7713,19.7858,43100.0
2010-12-30 14:05:00,27.26,27.26,27.24,27.24,33700.0,19.7858,19.7858,19.7713,19.7713,33700.0
2010-12-30 14:10:00,27.24,27.26,27.24,27.26,53400.0,19.7713,19.7858,19.7713,19.7858,53400.0
2010-12-30 14:15:00,27.26,27.27,27.25,27.27,48000.0,19.7858,19.7931,19.7786,19.7931,48000.0
2010-12-30 14:20:00,27.26,27.28,27.25,27.27,42700.0,19.7858,19.8003,19.7786,19.7931,42700.0
2010-12-30 14:25:00,27.28,27.3,27.27,27.27,69400.0,19.8003,19.8149,19.7931,19.7931,69400.0
2010-12-30 14:30:00,27.27,27.28,27.27,27.28,10400.0,19.7931,19.8003,19.7931,19.8003,10400.0
2010-12-30 14:35:00,27.27,27.28,27.27,27.27,25500.0,19.7931,19.8003,19.7931,19.7931,25500.0
2010-12-30 14:40:00,27.28,27.3,27.27,27.28,83200.0,19.8003,19.8149,19.7931,19.8003,83200.0
2010-12-30 14:45:00,27.28,27.29,27.27,27.28,60900.0,19.8003,19.8076,19.7931,19.8003,60900.0
2010-12-30 14:50:00,27.27,27.29,27.26,27.26,43800.0,19.7931,19.8076,19.7858,19.7858,43800.0
2010-12-30 14:55:00,27.26,27.3,27.26,27.29,33000.0,19.7858,19.8149,19.7858,19.8076,33000.0
2010-12-30 15:00:00,27.3,27.3,27.28,27.29,54100.0,19.8149,19.8149,19.8003,19.8076,54100.0
2010-12-30 15:05:00,27.29,27.33,27.29,27.32,71500.0,19.8076,19.8366,19.8076,19.8294,71500.0
2010-12-30 15:10:00,27.31,27.32,27.29,27.31,67500.0,19.8221,19.8294,19.8076,19.8221,67500.0
2010-12-30 15:15:00,27.32,27.34,27.31,27.32,47500.0,19.8294,19.8439,19.8221,19.8294,47500.0
2010-12-30 15:20:00,27.32,27.34,27.32,27.34,36300.0,19.8294,19.8439,19.8294,19.8439,36300.0
2010-12-30 15:25:00,27.34,27.4,27.32,27.39,135000.0,19.8439,19.8874,19.8294,19.8802,135000.0
2010-12-30 15:30:00,27.39,27.42,27.38,27.41,135000.0,19.8802,19.902,19.8729,19.8947,135000.0
2010-12-30 15:35:00,27.42,27.44,27.39,27.44,164000.0,19.902,19.9165,19.8802,19.9165,164000.0
2010-12-30 15:40:00,27.44,27.44,27.39,27.41,107800.0,19.9165,19.9165,19.8802,19.8947,107800.0
2010-12-30 15:45:00,27.4,27.41,27.36,27.4,207700.0,19.8874,19.8947,19.8584,19.8874,207700.0
2010-12-30 15:50:00,27.39,27.45,27.39,27.43,326500.0,19.8802,19.9237,19.8802,19.9092,326500.0
2010-12-30 15:55:00,27.43,27.43,27.32,27.34,583900.0,19.9092,19.9092,19.8294,19.8439,583900.0
2010-12-31 09:30:00,27.22,27.22,27.16,27.18,103200.0,19.7568,19.7568,19.7132,19.7278,103200.0
2010-12-31 09:35:00,27.16,27.25,27.16,27.19,78400.0,19.7132,19.7786,19.7132,19.735,78400.0
2010-12-31 09:40:00,27.19,27.25,27.19,27.23,129200.0,19.735,19.7786,19.735,19.7641,129200.0
2010-12-31 09:45:00,27.22,27.25,27.19,27.24,109100.0,19.7568,19.7786,19.735,19.7713,109100.0
2010-12-31 09:50:00,27.24,27.25,27.21,27.22,74800.0,19.7713,19.7786,19.7495,19.7568,74800.0
2010-12-31 09:55:00,27.23,27.25,27.22,27.24,55200.0,19.7641,19.7786,19.7568,19.7713,55200.0
2010-12-31 10:00:00,27.25,27.25,27.24,27.25,82500.0,19.7786,19.7786,19.7713,19.7786,82500.0
2010-12-31 10:05:00,27.24,27.26,27.22,27.22,94500.0,19.7713,19.7858,19.7568,19.7568,94500.0
2010-12-31 10:10:00,27.22,27.22,27.12,27.15,233100.0,19.7568,19.7568,19.6842,19.706,233100.0
2010-12-31 10:15:00,27.16,27.18,27.14,27.18,55900.0,19.7132,19.7278,19.6987,19.7278,55900.0
2010-12-31 10:20:00,27.18,27.2,27.17,27.18,57000.0,19.7278,19.7423,19.7205,19.7278,57000.0
2010-12-31 10:25:00,27.19,27.24,27.17,27.24,52600.0,19.735,19.7713,19.7205,19.7713,52600.0
2010-12-31 10:30:00,27.23,27.25,27.23,27.25,28800.0,19.7641,19.7786,19.7641,19.7786,28800.0
2010-12-31 10:35:00,27.25,27.25,27.23,27.25,48700.0,19.7786,19.7786,19.7641,19.7786,48700.0
2010-12-31 10:40:00,27.25,27.31,27.24,27.29,169700.0,19.7786,19.8221,19.7713,19.8076,169700.0
2010-12-31 10:45:00,27.28,27.28,27.25,27.25,47600.0,19.8003,19.8003,19.7786,19.7786,47600.0
2010-12-31 10:50:00,27.25,27.26,27.23,27.24,74600.0,19.7786,19.7858,19.7641,19.7713,74600.0
2010-12-31 10:55:00,27.25,27.25,27.24,27.25,48000.0,19.7786,19.7786,19.7713,19.7786,48000.0
2010-12-31 11:00:00,27.25,27.25,27.22,27.23,43800.0,19.7786,19.7786,19.7568,19.7641,43800.0
2010-12-31 11:05:00,27.23,27.24,27.22,27.24,36900.0,19.7641,19.7713,19.7568,19.7713,36900.0
2010-12-31 11:10:00,27.24,27.25,27.23,27.25,43900.0,19.7713,19.7786,19.7641,19.7786,43900.0
2010-12-31 11:15:00,27.24,27.29,27.24,27.29,57900.0,19.7713,19.8076,19.7713,19.8076,57900.0
2010-12-31 11:20:00,27.29,27.3,27.28,27.29,29200.0,19.8076,19.8149,19.8003,19.8076,29200.0
2010-12-31 11:25:00,27.29,27.33,27.29,27.33,57000.0,19.8076,19.8366,19.8076,19.8366,57000.0
2010-12-31 11:30:00,27.32,27.33,27.27,27.28,91800.0,19.8294,19.8366,19.7931,19.8003,91800.0
2010-12-31 11:35:00,27.28,27.29,27.28,27.28,26400.0,19.8003,19.8076,19.8003,19.8003,26400.0
2010-12-31 11:40:00,27.28,27.29,27.27,27.28,29800.0,19.8003,19.8076,19.7931,19.8003,29800.0
2010-12-31 11:45:00,27.27,27.3,27.27,27.29,35900.0,19.7931,19.8149,19.7931,19.8076,35900.0
2010-12-31 11:50:00,27.29,27.3,27.27,27.28,53200.0,19.8076,19.8149,19.7931,19.8003,53200.0
2010-12-31 11:55:00,27.27,27.28,27.23,27.24,72600.0,19.7931,19.8003,19.7641,19.7713,72600.0
2010-12-31 12:00:00,27.24,27.27,27.23,27.27,72500.0,19.7713,19.7931,19.7641,19.7931,72500.0
2010-12-31 12:05:00,27.26,27.34,27.26,27.33,118400.0,19.7858,19.8439,19.7858,19.8366,118400.0
2010-12-31 12:10:00,27.34,27.34,27.3,27.3,30000.0,19.8439,19.8439,19.8149,19.8149,30000.0
2010-12-31 12:15:00,27.3,27.33,27.3,27.3,118500.0,19.8149,19.8366,19.8149,19.8149,118500.0
2010-12-31 12:20:00,27.3,27.31,27.27,27.28,37400.0,19.8149,19.8221,19.7931,19.8003,37400.0
2010-12-31 12:25:00,27.27,27.3,27.27,27.29,78500.0,19.7931,19.8149,19.7931,19.8076,78500.0
2010-12-31 12:30:00,27.29,27.3,27.27,27.28,21400.0,19.8076,19.8149,19.7931,19.8003,21400.0
2010-12-31 12:35:00,27.27,27.3,27.27,27.28,52100.0,19.7931,19.8149,19.7931,19.8003,52100.0
2010-12-31 12:40:00,27.27,27.27,27.24,27.26,62400.0,19.7931,19.7931,19.7713,19.7858,62400.0
2010-12-31 12:45:00,27.27,27.27,27.26,27.26,30200.0,19.7931,19.7931,19.7858,19.7858,30200.0
2010-12-31 12:50:00,27.26,27.31,27.26,27.3,75000.0,19.7858,19.8221,19.7858,19.8149,75000.0
2010-12-31 12:55:00,27.3,27.31,27.28,27.29,65200.0,19.8149,19.8221,19.8003,19.8076,65200.0
2010-12-31 13:00:00,27.28,27.29,27.26,27.27,40700.0,19.8003,19.8076,19.7858,19.7931,40700.0
2010-12-31 13:05:00,27.27,27.28,27.25,27.25,35900.0,19.7931,19.8003,19.7786,19.7786,35900.0
2010-12-31 13:10:00,27.25,27.26,27.25,27.25,44700.0,19.7786,19.7858,19.7786,19.7786,44700.0
2010-12-31 13:15:00,27.25,27.26,27.24,27.25,25800.0,19.7786,19.7858,19.7713,19.7786,25800.0
2010-12-31 13:20:00,27.24,27.25,27.24,27.24,10300.0,19.7713,19.7786,19.7713,19.7713,10300.0
2010-12-31 13:25:00,27.24,27.25,27.24,27.24,15200.0,19.7713,19.7786,19.7713,19.7713,15200.0
2010-12-31 13:30:00,27.24,27.25,27.24,27.24,24900.0,19.7713,19.7786,19.7713,19.7713,24900.0
2010-12-31 13:35:00,27.24,27.27,27.24,27.27,109100.0,19.7713,19.7931,19.7713,19.7931,109100.0
2010-12-31 13:40:00,27.28,27.28,27.26,27.26,21600.0,19.8003,19.8003,19.7858,19.7858,21600.0
2010-12-31 13:45:00,27.27,27.27,27.25,27.25,76400.0,19.7931,19.7931,19.7786,19.7786,76400.0
2010-12-31 13:50:00,27.25,27.27,27.25,27.26,29800.0,19.7786,19.7931,19.7786,19.7858,29800.0
2010-12-31 13:55:00,27.27,27.27,27.25,27.26,66000.0,19.7931,19.7931,19.7786,19.7858,66000.0
2010-12-31 14:00:00,27.26,27.28,27.25,27.26,57600.0,19.7858,19.8003,19.7786,19.7858,57600.0
2010-12-31 14:05:00,27.26,27.28,27.25,27.27,24000.0,19.7858,19.8003,19.7786,19.7931,24000.0
2010-12-31 14:10:00,27.28,27.28,27.26,27.26,35400.0,19.8003,19.8003,19.7858,19.7858,35400.0
2010-12-31 14:15:00,27.26,27.27,27.25,27.27,98600.0,19.7858,19.7931,19.7786,19.7931,98600.0
2010-12-31 14:20:00,27.27,27.27,27.25,27.25,25200.0,19.7931,19.7931,19.7786,19.7786,25200.0
2010-12-31 14:25:00,27.26,27.28,27.26,27.27,66600.0,19.7858,19.8003,19.7858,19.7931,66600.0
2010-12-31 14:30:00,27.27,27.3,27.26,27.3,59200.0,19.7931,19.8149,19.7858,19.8149,59200.0
2010-12-31 14:35:00,27.29,27.29,27.26,27.27,111500.0,19.8076,19.8076,19.7858,19.7931,111500.0
2010-12-31 14:40:00,27.28,27.31,27.27,27.28,65400.0,19.8003,19.8221,19.7931,19.8003,65400.0
2010-12-31 14:45:00,27.28,27.29,27.27,27.27,20500.0,19.8003,19.8076,19.7931,19.7931,20500.0
2010-12-31 14:50:00,27.27,27.28,27.26,27.26,45200.0,19.7931,19.8003,19.7858,19.7858,45200.0
2010-12-31 14:55:00,27.26,27.27,27.26,27.26,16900.0,19.7858,19.7931,19.7858,19.7858,16900.0
2010-12-31 15:00:00,27.26,27.27,27.26,27.26,22900.0,19.7858,19.7931,19.7858,19.7858,22900.0
2010-12-31 15:05:00,27.26,27.27,27.25,27.26,68200.0,19.7858,19.7931,19.7786,19.7858,68200.0
2010-12-31 15:10:00,27.26,27.26,27.24,27.24,34700.0,19.7858,19.7858,19.7713,19.7713,34700.0
2010-12-31 15:15:00,27.24,27.25,27.23,27.23,44300.0,19.7713,19.7786,19.7641,19.7641,44300.0
2010-12-31 15:20:00,27.23,27.24,27.21,27.21,58300.0,19.7641,19.7713,19.7495,19.7495,58300.0
2010-12-31 15:25:00,27.22,27.22,27.2,27.2,64600.0,19.7568,19.7568,19.7423,19.7423,64600.0
2010-12-31 15:30:00,27.21,27.24,27.2,27.24,70100.0,19.7495,19.7713,19.7423,19.7713,70100.0
2010-12-31 15:35:00,27.24,27.24,27.23,27.23,33200.0,19.7713,19.7713,19.7641,19.7641,33200.0
2010-12-31 15:40:00,27.23,27.24,27.22,27.22,77400.0,19.7641,19.7713,19.7568,19.7568,77400.0
2010-12-31 15:45:00,27.22,27.22,27.14,27.15,245400.0,19.7568,19.7568,19.6987,19.706,245400.0
2010-12-31 15:50:00,27.14,27.21,27.13,27.21,374100.0,19.6987,19.7495,19.6915,19.7495,374100.0
2010-12-31 15:55:00,27.2,27.22,27.18,27.22,723100.0,19.7423,19.7568,19.7278,19.7568,723100.0
2011-01-03 09:30:00,27.69,27.74,27.48,27.61,296800.0,20.0979,20.1342,19.9455,20.0399,296800.0
2011-01-03 09:35:00,27.61,27.67,27.61,27.64,251900.0,20.0399,20.0834,20.0399,20.0616,251900.0
2011-01-03 09:40:00,27.64,27.84,27.64,27.82,387200.0,20.0616,20.2068,20.0616,20.1923,387200.0
2011-01-03 09:45:00,27.82,27.95,27.81,27.94,323600.0,20.1923,20.2866,20.185,20.2794,323600.0
2011-01-03 09:50:00,27.94,28.08,27.89,28.01,710000.0,20.2794,20.381,20.2431,20.3302,710000.0
2011-01-03 09:55:00,28.0,28.08,27.98,28.0,471600.0,20.3229,20.381,20.3084,20.3229,471600.0
2011-01-03 10:00:00,27.99,28.01,27.9,27.95,429600.0,20.3157,20.3302,20.2504,20.2866,429600.0
2011-01-03 10:05:00,27.96,28.01,27.94,27.95,180600.0,20.2939,20.3302,20.2794,20.2866,180600.0
2011-01-03 10:10:00,27.95,27.97,27.94,27.94,92400.0,20.2866,20.3012,20.2794,20.2794,92400.0
2011-01-03 10:15:00,27.94,28.01,27.94,28.01,337200.0,20.2794,20.3302,20.2794,20.3302,337200.0
2011-01-03 10:20:00,28.01,28.01,27.97,28.0,179700.0,20.3302,20.3302,20.3012,20.3229,179700.0
2011-01-03 10:25:00,28.0,28.01,27.99,27.99,116500.0,20.3229,20.3302,20.3157,20.3157,116500.0
2011-01-03 10:30:00,28.0,28.0,27.98,27.99,240900.0,20.3229,20.3229,20.3084,20.3157,240900.0
2011-01-03 10:35:00,27.99,28.05,27.98,28.05,156800.0,20.3157,20.3592,20.3084,20.3592,156800.0
2011-01-03 10:40:00,28.05,28.1,28.04,28.1,192700.0,20.3592,20.3955,20.352,20.3955,192700.0
2011-01-03 10:45:00,28.1,28.15,28.09,28.15,292100.0,20.3955,20.4318,20.3883,20.4318,292100.0
2011-01-03 10:50:00,28.15,28.22,28.14,28.16,296400.0,20.4318,20.4826,20.4246,20.4391,296400.0
2011-01-03 10:55:00,28.17,28.2,28.14,28.15,175900.0,20.4463,20.4681,20.4246,20.4318,175900.0
2011-01-03 11:00:00,28.16,28.18,28.14,28.14,97100.0,20.4391,20.4536,20.4246,20.4246,97100.0
2011-01-03 11:05:00,28.15,28.21,28.14,28.21,92400.0,20.4318,20.4754,20.4246,20.4754,92400.0
2011-01-03 11:10:00,28.21,28.21,28.12,28.18,234600.0,20.4754,20.4754,20.41,20.4536,234600.0
2011-01-03 11:15:00,28.18,28.21,28.17,28.2,365300.0,20.4536,20.4754,20.4463,20.4681,365300.0
2011-01-03 11:20:00,28.21,28.24,28.18,28.24,305600.0,20.4754,20.4971,20.4536,20.4971,305600.0
2011-01-03 11:25:00,28.24,28.25,28.2,28.25,144500.0,20.4971,20.5044,20.4681,20.5044,144500.0
2011-01-03 11:30:00,28.24,28.43,28.24,28.42,527100.0,20.4971,20.635,20.4971,20.6278,527100.0
2011-01-03 11:35:00,28.42,28.44,28.34,28.36,443200.0,20.6278,20.6423,20.5697,20.5842,443200.0
2011-01-03 11:40:00,28.35,28.41,28.35,28.4,172200.0,20.577,20.6205,20.577,20.6133,172200.0
2011-01-03 11:45:00,28.4,28.4,28.34,28.37,160400.0,20.6133,20.6133,20.5697,20.5915,160400.0
2011-01-03 11:50:00,28.37,28.39,28.36,28.39,145900.0,20.5915,20.606,20.5842,20.606,145900.0
2011-01-03 11:55:00,28.39,28.44,28.39,28.43,115900.0,20.606,20.6423,20.606,20.635,115900.0
2011-01-03 12:00:00,28.43,28.5,28.43,28.49,151100.0,20.635,20.6858,20.635,20.6786,151100.0
2011-01-03 12:05:00,28.49,28.49,28.46,28.48,220000.0,20.6786,20.6786,20.6568,20.6713,220000.0
2011-01-03 12:10:00,28.47,28.48,28.41,28.41,193900.0,20.6641,20.6713,20.6205,20.6205,193900.0
2011-01-03 12:15:00,28.41,28.49,28.41,28.49,138000.0,20.6205,20.6786,20.6205,20.6786,138000.0
2011-01-03 12:20:00,28.49,28.5,28.46,28.47,133300.0,20.6786,20.6858,20.6568,20.6641,133300.0
2011-01-03 12:25:00,28.48,28.48,28.46,28.48,307100.0,20.6713,20.6713,20.6568,20.6713,307100.0
2011-01-03 12:30:00,28.49,28.57,28.49,28.57,310400.0,20.6786,20.7367,20.6786,20.7367,310400.0
2011-01-03 12:35:00,28.56,28.57,28.48,28.48,144600.0,20.7294,20.7367,20.6713,20.6713,144600.0
2011-01-03 12:40:00,28.48,28.49,28.42,28.42,194000.0,20.6713,20.6786,20.6278,20.6278,194000.0
2011-01-03 12:45:00,28.42,28.44,28.4,28.4,80700.0,20.6278,20.6423,20.6133,20.6133,80700.0
2011-01-03 12:50:00,28.41,28.44,28.4,28.41,89500.0,20.6205,20.6423,20.6133,20.6205,89500.0
2011-01-03 12:55:00,28.41,28.44,28.39,28.42,148100.0,20.6205,20.6423,20.606,20.6278,148100.0
2011-01-03 13:00:00,28.43,28.43,28.4,28.42,165600.0,20.635,20.635,20.6133,20.6278,165600.0
2011-01-03 13:05:00,28.41,28.44,28.41,28.43,270000.0,20.6205,20.6423,20.6205,20.635,270000.0
2011-01-03 13:10:00,28.43,28.44,28.4,28.44,111300.0,20.635,20.6423,20.6133,20.6423,111300.0
2011-01-03 13:15:00,28.44,28.44,28.41,28.43,131700.0,20.6423,20.6423,20.6205,20.635,131700.0
2011-01-03 13:20:00,28.43,28.44,28.41,28.43,214300.0,20.635,20.6423,20.6205,20.635,214300.0
2011-01-03 13:25:00,28.43,28.43,28.42,28.42,65200.0,20.635,20.635,20.6278,20.6278,65200.0
2011-01-03 13:30:00,28.42,28.44,28.42,28.43,62700.0,20.6278,20.6423,20.6278,20.635,62700.0
2011-01-03 13:35:00,28.44,28.44,28.41,28.43,80100.0,20.6423,20.6423,20.6205,20.635,80100.0
2011-01-03 13:40:00,28.43,28.47,28.43,28.47,199300.0,20.635,20.6641,20.635,20.6641,199300.0
2011-01-03 13:45:00,28.47,28.49,28.43,28.47,175900.0,20.6641,20.6786,20.635,20.6641,175900.0
2011-01-03 13:50:00,28.47,28.47,28.45,28.46,131200.0,20.6641,20.6641,20.6496,20.6568,131200.0
2011-01-03 13:55:00,28.46,28.46,28.45,28.45,24700.0,20.6568,20.6568,20.6496,20.6496,24700.0
2011-01-03 14:00:00,28.45,28.46,28.4,28.4,212200.0,20.6496,20.6568,20.6133,20.6133,212200.0
2011-01-03 14:05:00,28.4,28.41,28.38,28.39,171400.0,20.6133,20.6205,20.5987,20.606,171400.0
2011-01-03 14:10:00,28.4,28.4,28.34,28.37,300800.0,20.6133,20.6133,20.5697,20.5915,300800.0
2011-01-03 14:15:00,28.37,28.39,28.35,28.38,364700.0,20.5915,20.606,20.577,20.5987,364700.0
2011-01-03 14:20:00,28.39,28.39,28.35,28.35,137600.0,20.606,20.606,20.577,20.577,137600.0
2011-01-03 14:25:00,28.36,28.36,28.24,28.25,278300.0,20.5842,20.5842,20.4971,20.5044,278300.0
2011-01-03 14:30:00,28.25,28.26,28.18,28.24,453200.0,20.5044,20.5117,20.4536,20.4971,453200.0
2011-01-03 14:35:00,28.23,28.29,28.23,28.28,119500.0,20.4899,20.5334,20.4899,20.5262,119500.0
2011-01-03 14:40:00,28.28,28.29,28.28,28.29,77200.0,20.5262,20.5334,20.5262,20.5334,77200.0
2011-01-03 14:45:00,28.29,28.29,28.25,28.29,118600.0,20.5334,20.5334,20.5044,20.5334,118600.0
2011-01-03 14:50:00,28.28,28.29,28.27,28.28,76700.0,20.5262,20.5334,20.5189,20.5262,76700.0
2011-01-03 14:55:00,28.29,28.29,28.28,28.28,110300.0,20.5334,20.5334,20.5262,20.5262,110300.0
2011-01-03 15:00:00,28.29,28.29,28.23,28.23,257000.0,20.5334,20.5334,20.4899,20.4899,257000.0
2011-01-03 15:05:00,28.23,28.26,28.2,28.24,225400.0,20.4899,20.5117,20.4681,20.4971,225400.0
2011-01-03 15:10:00,28.24,28.25,28.2,28.23,194200.0,20.4971,20.5044,20.4681,20.4899,194200.0
2011-01-03 15:15:00,28.23,28.23,28.19,28.22,287500.0,20.4899,20.4899,20.4608,20.4826,287500.0
2011-01-03 15:20:00,28.23,28.23,28.15,28.15,330000.0,20.4899,20.4899,20.4318,20.4318,330000.0
2011-01-03 15:25:00,28.16,28.17,28.1,28.1,339300.0,20.4391,20.4463,20.3955,20.3955,339300.0
2011-01-03 15:30:00,28.11,28.18,28.1,28.17,272200.0,20.4028,20.4536,20.3955,20.4463,272200.0
2011-01-03 15:35:00,28.16,28.17,28.15,28.17,198200.0,20.4391,20.4463,20.4318,20.4463,198200.0
2011-01-03 15:40:00,28.17,28.19,28.14,28.15,239000.0,20.4463,20.4608,20.4246,20.4318,239000.0
2011-01-03 15:45:00,28.15,28.23,28.15,28.23,492800.0,20.4318,20.4899,20.4318,20.4899,492800.0
2011-01-03 15:50:00,28.23,28.24,28.19,28.21,884200.0,20.4899,20.4971,20.4608,20.4754,884200.0
2011-01-03 15:55:00,28.22,28.24,28.19,28.21,992300.0,20.4826,20.4971,20.4608,20.4754,992300.0
2011-01-04 09:30:00,28.47,28.47,28.25,28.3,316700.0,20.6641,20.6641,20.5044,20.5407,316700.0
2011-01-04 09:35:00,28.3,28.33,28.26,28.27,223900.0,20.5407,20.5625,20.5117,20.5189,223900.0
2011-01-04 09:40:00,28.27,28.3,28.01,28.07,474400.0,20.5189,20.5407,20.3302,20.3737,474400.0
2011-01-04 09:45:00,28.06,28.23,28.02,28.03,239100.0,20.3665,20.4899,20.3375,20.3447,239100.0
2011-01-04 09:50:00,28.03,28.11,28.0,28.11,194800.0,20.3447,20.4028,20.3229,20.4028,194800.0
2011-01-04 09:55:00,28.11,28.16,28.09,28.15,115700.0,20.4028,20.4391,20.3883,20.4318,115700.0
2011-01-04 10:00:00,28.16,28.19,28.12,28.19,205100.0,20.4391,20.4608,20.41,20.4608,205100.0
2011-01-04 10:05:00,28.18,28.22,28.14,28.21,176500.0,20.4536,20.4826,20.4246,20.4754,176500.0
2011-01-04 10:10:00,28.21,28.22,28.16,28.19,109600.0,20.4754,20.4826,20.4391,20.4608,109600.0
2011-01-04 10:15:00,28.19,28.2,28.13,28.14,179700.0,20.4608,20.4681,20.4173,20.4246,179700.0
2011-01-04 10:20:00,28.14,28.15,28.1,28.15,165100.0,20.4246,20.4318,20.3955,20.4318,165100.0
2011-01-04 10:25:00,28.15,28.22,28.14,28.21,122100.0,20.4318,20.4826,20.4246,20.4754,122100.0
2011-01-04 10:30:00,28.2,28.21,28.16,28.18,111500.0,20.4681,20.4754,20.4391,20.4536,111500.0
2011-01-04 10:35:00,28.19,28.24,28.18,28.21,81700.0,20.4608,20.4971,20.4536,20.4754,81700.0
2011-01-04 10:40:00,28.2,28.28,28.19,28.27,88800.0,20.4681,20.5262,20.4608,20.5189,88800.0
2011-01-04 10:45:00,28.28,28.29,28.14,28.14,148700.0,20.5262,20.5334,20.4246,20.4246,148700.0
2011-01-04 10:50:00,28.14,28.19,28.13,28.18,87600.0,20.4246,20.4608,20.4173,20.4536,87600.0
2011-01-04 10:55:00,28.18,28.23,28.18,28.23,79200.0,20.4536,20.4899,20.4536,20.4899,79200.0
2011-01-04 11:00:00,28.23,28.23,28.15,28.15,160900.0,20.4899,20.4899,20.4318,20.4318,160900.0
2011-01-04 11:05:00,28.16,28.16,28.1,28.12,145000.0,20.4391,20.4391,20.3955,20.41,145000.0
2011-01-04 11:10:00,28.12,28.18,28.11,28.17,104000.0,20.41,20.4536,20.4028,20.4463,104000.0
2011-01-04 11:15:00,28.18,28.22,28.15,28.22,99800.0,20.4536,20.4826,20.4318,20.4826,99800.0
2011-01-04 11:20:00,28.22,28.24,28.21,28.24,91100.0,20.4826,20.4971,20.4754,20.4971,91100.0
2011-01-04 11:25:00,28.23,28.24,28.2,28.22,134200.0,20.4899,20.4971,20.4681,20.4826,134200.0
2011-01-04 11:30:00,28.21,28.28,28.19,28.26,162300.0,20.4754,20.5262,20.4608,20.5117,162300.0
2011-01-04 11:35:00,28.27,28.32,28.27,28.32,130700.0,20.5189,20.5552,20.5189,20.5552,130700.0
2011-01-04 11:40:00,28.32,28.35,28.31,28.35,128400.0,20.5552,20.577,20.5479,20.577,128400.0
2011-01-04 11:45:00,28.35,28.35,28.32,28.33,116700.0,20.577,20.577,20.5552,20.5625,116700.0
2011-01-04 11:50:00,28.33,28.35,28.32,28.34,124400.0,20.5625,20.577,20.5552,20.5697,124400.0
2011-01-04 11:55:00,28.35,28.35,28.31,28.33,122200.0,20.577,20.577,20.5479,20.5625,122200.0
2011-01-04 12:00:00,28.33,28.34,28.3,28.31,95300.0,20.5625,20.5697,20.5407,20.5479,95300.0
2011-01-04 12:05:00,28.31,28.32,28.26,28.27,156900.0,20.5479,20.5552,20.5117,20.5189,156900.0
2011-01-04 12:10:00,28.26,28.27,28.24,28.25,58300.0,20.5117,20.5189,20.4971,20.5044,58300.0
2011-01-04 12:15:00,28.25,28.26,28.21,28.21,51100.0,20.5044,20.5117,20.4754,20.4754,51100.0
2011-01-04 12:20:00,28.21,28.22,28.14,28.15,104400.0,20.4754,20.4826,20.4246,20.4318,104400.0
2011-01-04 12:25:00,28.15,28.16,28.08,28.15,199700.0,20.4318,20.4391,20.381,20.4318,199700.0
2011-01-04 12:30:00,28.16,28.17,28.11,28.14,122700.0,20.4391,20.4463,20.4028,20.4246,122700.0
2011-01-04 12:35:00,28.15,28.17,28.13,28.16,49200.0,20.4318,20.4463,20.4173,20.4391,49200.0
2011-01-04 12:40:00,28.15,28.16,28.11,28.11,104000.0,20.4318,20.4391,20.4028,20.4028,104000.0
2011-01-04 12:45:00,28.11,28.16,28.11,28.15,85800.0,20.4028,20.4391,20.4028,20.4318,85800.0
2011-01-04 12:50:00,28.16,28.19,28.16,28.18,62500.0,20.4391,20.4608,20.4391,20.4536,62500.0
2011-01-04 12:55:00,28.18,28.19,28.15,28.18,67800.0,20.4536,20.4608,20.4318,20.4536,67800.0
2011-01-04 13:00:00,28.18,28.23,28.17,28.23,76200.0,20.4536,20.4899,20.4463,20.4899,76200.0
2011-01-04 13:05:00,28.23,28.25,28.17,28.18,94700.0,20.4899,20.5044,20.4463,20.4536,94700.0
2011-01-04 13:10:00,28.18,28.19,28.15,28.17,66500.0,20.4536,20.4608,20.4318,20.4463,66500.0
2011-01-04 13:15:00,28.18,28.2,28.17,28.2,24200.0,20.4536,20.4681,20.4463,20.4681,24200.0
2011-01-04 13:20:00,28.19,28.2,28.18,28.19,60600.0,20.4608,20.4681,20.4536,20.4608,60600.0
2011-01-04 13:25:00,28.18,28.22,28.18,28.22,55600.0,20.4536,20.4826,20.4536,20.4826,55600.0
2011-01-04 13:30:00,28.22,28.26,28.21,28.23,49300.0,20.4826,20.5117,20.4754,20.4899,49300.0
2011-01-04 13:35:00,28.23,28.23,28.2,28.22,67900.0,20.4899,20.4899,20.4681,20.4826,67900.0
2011-01-04 13:40:00,28.21,28.21,28.18,28.19,60500.0,20.4754,20.4754,20.4536,20.4608,60500.0
2011-01-04 13:45:00,28.19,28.21,28.18,28.19,50900.0,20.4608,20.4754,20.4536,20.4608,50900.0
2011-01-04 13:50:00,28.2,28.2,28.19,28.2,25500.0,20.4681,20.4681,20.4608,20.4681,25500.0
2011-01-04 13:55:00,28.19,28.2,28.18,28.18,67300.0,20.4608,20.4681,20.4536,20.4536,67300.0
2011-01-04 14:00:00,28.19,28.2,28.16,28.19,98200.0,20.4608,20.4681,20.4391,20.4608,98200.0
2011-01-04 14:05:00,28.19,28.23,28.17,28.22,74000.0,20.4608,20.4899,20.4463,20.4826,74000.0
2011-01-04 14:10:00,28.21,28.29,28.21,28.28,91200.0,20.4754,20.5334,20.4754,20.5262,91200.0
2011-01-04 14:15:00,28.27,28.31,28.26,28.28,83800.0,20.5189,20.5479,20.5117,20.5262,83800.0
2011-01-04 14:20:00,28.28,28.33,28.26,28.29,93100.0,20.5262,20.5625,20.5117,20.5334,93100.0
2011-01-04 14:25:00,28.29,28.3,28.26,28.28,83500.0,20.5334,20.5407,20.5117,20.5262,83500.0
2011-01-04 14:30:00,28.28,28.31,28.27,28.31,79800.0,20.5262,20.5479,20.5189,20.5479,79800.0
2011-01-04 14:35:00,28.31,28.32,28.26,28.28,102000.0,20.5479,20.5552,20.5117,20.5262,102000.0
2011-01-04 14:40:00,28.28,28.33,28.27,28.32,107800.0,20.5262,20.5625,20.5189,20.5552,107800.0
2011-01-04 14:45:00,28.31,28.32,28.31,28.32,46500.0,20.5479,20.5552,20.5479,20.5552,46500.0
2011-01-04 14:50:00,28.32,28.36,28.31,28.32,140200.0,20.5552,20.5842,20.5479,20.5552,140200.0
2011-01-04 14:55:00,28.32,28.34,28.31,28.31,48300.0,20.5552,20.5697,20.5479,20.5479,48300.0
2011-01-04 15:00:00,28.31,28.37,28.31,28.33,187700.0,20.5479,20.5915,20.5479,20.5625,187700.0
2011-01-04 15:05:00,28.33,28.36,28.31,28.35,139300.0,20.5625,20.5842,20.5479,20.577,139300.0
2011-01-04 15:10:00,28.34,28.37,28.32,28.37,154700.0,20.5697,20.5915,20.5552,20.5915,154700.0
2011-01-04 15:15:00,28.36,28.37,28.31,28.31,204000.0,20.5842,20.5915,20.5479,20.5479,204000.0
2011-01-04 15:20:00,28.32,28.32,28.27,28.31,290000.0,20.5552,20.5552,20.5189,20.5479,290000.0
2011-01-04 15:25:00,28.32,28.34,28.3,28.31,195500.0,20.5552,20.5697,20.5407,20.5479,195500.0
2011-01-04 15:30:00,28.31,28.33,28.28,28.29,260900.0,20.5479,20.5625,20.5262,20.5334,260900.0
2011-01-04 15:35:00,28.28,28.32,28.24,28.31,416900.0,20.5262,20.5552,20.4971,20.5479,416900.0
2011-01-04 15:40:00,28.32,28.4,28.31,28.39,289900.0,20.5552,20.6133,20.5479,20.606,289900.0
2011-01-04 15:45:00,28.39,28.43,28.39,28.43,420900.0,20.606,20.635,20.606,20.635,420900.0
2011-01-04 15:50:00,28.43,28.5,28.42,28.48,899600.0,20.635,20.6858,20.6278,20.6713,899600.0
2011-01-04 15:55:00,28.49,28.49,28.43,28.46,1040700.0,20.6786,20.6786,20.635,20.6568,1040700.0
2011-01-05 09:30:00,28.36,28.45,28.3,28.41,447400.0,20.5842,20.6496,20.5407,20.6205,447400.0
2011-01-05 09:35:00,28.41,28.46,28.4,28.44,287000.0,20.6205,20.6568,20.6133,20.6423,287000.0
2011-01-05 09:40:00,28.45,28.49,28.43,28.45,392300.0,20.6496,20.6786,20.635,20.6496,392300.0
2011-01-05 09:45:00,28.45,28.71,28.44,28.7,647300.0,20.6496,20.8383,20.6423,20.831,647300.0
2011-01-05 09:50:00,28.7,28.72,28.63,28.63,321200.0,20.831,20.8455,20.7802,20.7802,321200.0
2011-01-05 09:55:00,28.63,28.63,28.41,28.5,257700.0,20.7802,20.7802,20.6205,20.6858,257700.0
2011-01-05 10:00:00,28.5,28.58,28.42,28.52,423700.0,20.6858,20.7439,20.6278,20.7004,423700.0
2011-01-05 10:05:00,28.52,28.59,28.5,28.58,228000.0,20.7004,20.7512,20.6858,20.7439,228000.0
2011-01-05 10:10:00,28.57,28.62,28.48,28.48,304200.0,20.7367,20.7729,20.6713,20.6713,304200.0
2011-01-05 10:15:00,28.48,28.53,28.45,28.52,466900.0,20.6713,20.7076,20.6496,20.7004,466900.0
2011-01-05 10:20:00,28.52,28.54,28.45,28.46,258400.0,20.7004,20.7149,20.6496,20.6568,258400.0
2011-01-05 10:25:00,28.45,28.49,28.42,28.42,317500.0,20.6496,20.6786,20.6278,20.6278,317500.0
2011-01-05 10:30:00,28.42,28.46,28.4,28.45,235800.0,20.6278,20.6568,20.6133,20.6496,235800.0
2011-01-05 10:35:00,28.44,28.49,28.44,28.47,227800.0,20.6423,20.6786,20.6423,20.6641,227800.0
2011-01-05 10:40:00,28.48,28.51,28.48,28.5,136500.0,20.6713,20.6931,20.6713,20.6858,136500.0
2011-01-05 10:45:00,28.49,28.57,28.49,28.49,191400.0,20.6786,20.7367,20.6786,20.6786,191400.0
2011-01-05 10:50:00,28.49,28.5,28.45,28.45,149700.0,20.6786,20.6858,20.6496,20.6496,149700.0
2011-01-05 10:55:00,28.45,28.48,28.44,28.48,205500.0,20.6496,20.6713,20.6423,20.6713,205500.0
2011-01-05 11:00:00,28.48,28.52,28.48,28.52,88400.0,20.6713,20.7004,20.6713,20.7004,88400.0
2011-01-05 11:05:00,28.52,28.57,28.51,28.57,103300.0,20.7004,20.7367,20.6931,20.7367,103300.0
2011-01-05 11:10:00,28.57,28.57,28.5,28.51,90900.0,20.7367,20.7367,20.6858,20.6931,90900.0
2011-01-05 11:15:00,28.51,28.51,28.48,28.51,110400.0,20.6931,20.6931,20.6713,20.6931,110400.0
2011-01-05 11:20:00,28.51,28.57,28.5,28.57,112300.0,20.6931,20.7367,20.6858,20.7367,112300.0
2011-01-05 11:25:00,28.57,28.58,28.52,28.52,78500.0,20.7367,20.7439,20.7004,20.7004,78500.0
2011-01-05 11:30:00,28.52,28.57,28.51,28.51,132100.0,20.7004,20.7367,20.6931,20.6931,132100.0
2011-01-05 11:35:00,28.51,28.54,28.5,28.52,164500.0,20.6931,20.7149,20.6858,20.7004,164500.0
2011-01-05 11:40:00,28.51,28.52,28.5,28.51,104100.0,20.6931,20.7004,20.6858,20.6931,104100.0
2011-01-05 11:45:00,28.52,28.52,28.48,28.5,133900.0,20.7004,20.7004,20.6713,20.6858,133900.0
2011-01-05 11:50:00,28.5,28.5,28.46,28.46,92800.0,20.6858,20.6858,20.6568,20.6568,92800.0
2011-01-05 11:55:00,28.46,28.47,28.45,28.47,64500.0,20.6568,20.6641,20.6496,20.6641,64500.0
2011-01-05 12:00:00,28.47,28.48,28.44,28.47,149400.0,20.6641,20.6713,20.6423,20.6641,149400.0
2011-01-05 12:05:00,28.47,28.6,28.47,28.6,119200.0,20.6641,20.7584,20.6641,20.7584,119200.0
2011-01-05 12:10:00,28.59,28.59,28.51,28.52,125700.0,20.7512,20.7512,20.6931,20.7004,125700.0
2011-01-05 12:15:00,28.52,28.53,28.49,28.51,58500.0,20.7004,20.7076,20.6786,20.6931,58500.0
2011-01-05 12:20:00,28.5,28.51,28.47,28.5,137300.0,20.6858,20.6931,20.6641,20.6858,137300.0
2011-01-05 12:25:00,28.5,28.53,28.5,28.51,74700.0,20.6858,20.7076,20.6858,20.6931,74700.0
2011-01-05 12:30:00,28.51,28.55,28.5,28.52,72100.0,20.6931,20.7221,20.6858,20.7004,72100.0
2011-01-05 12:35:00,28.52,28.56,28.52,28.56,150600.0,20.7004,20.7294,20.7004,20.7294,150600.0
2011-01-05 12:40:00,28.55,28.57,28.54,28.55,101800.0,20.7221,20.7367,20.7149,20.7221,101800.0
2011-01-05 12:45:00,28.56,28.56,28.54,28.54,47000.0,20.7294,20.7294,20.7149,20.7149,47000.0
2011-01-05 12:50:00,28.54,28.55,28.52,28.52,48900.0,20.7149,20.7221,20.7004,20.7004,48900.0
2011-01-05 12:55:00,28.52,28.53,28.52,28.52,26400.0,20.7004,20.7076,20.7004,20.7004,26400.0
2011-01-05 13:00:00,28.52,28.6,28.52,28.56,136000.0,20.7004,20.7584,20.7004,20.7294,136000.0
2011-01-05 13:05:00,28.56,28.59,28.55,28.58,70400.0,20.7294,20.7512,20.7221,20.7439,70400.0
2011-01-05 13:10:00,28.57,28.59,28.54,28.58,130300.0,20.7367,20.7512,20.7149,20.7439,130300.0
2011-01-05 13:15:00,28.58,28.59,28.57,28.58,124500.0,20.7439,20.7512,20.7367,20.7439,124500.0
2011-01-05 13:20:00,28.58,28.59,28.58,28.59,48500.0,20.7439,20.7512,20.7439,20.7512,48500.0
2011-01-05 13:25:00,28.58,28.67,28.58,28.66,235400.0,20.7439,20.8092,20.7439,20.802,235400.0
2011-01-05 13:30:00,28.65,28.69,28.65,28.68,114400.0,20.7947,20.8238,20.7947,20.8165,114400.0
2011-01-05 13:35:00,28.69,28.75,28.68,28.75,182500.0,20.8238,20.8673,20.8165,20.8673,182500.0
2011-01-05 13:40:00,28.74,28.75,28.7,28.73,166100.0,20.86,20.8673,20.831,20.8528,166100.0
2011-01-05 13:45:00,28.72,28.74,28.68,28.68,164000.0,20.8455,20.86,20.8165,20.8165,164000.0
2011-01-05 13:50:00,28.68,28.7,28.65,28.69,84200.0,20.8165,20.831,20.7947,20.8238,84200.0
2011-01-05 13:55:00,28.7,28.72,28.68,28.71,107200.0,20.831,20.8455,20.8165,20.8383,107200.0
2011-01-05 14:00:00,28.71,28.72,28.68,28.69,73900.0,20.8383,20.8455,20.8165,20.8238,73900.0
2011-01-05 14:05:00,28.69,28.72,28.69,28.7,148200.0,20.8238,20.8455,20.8238,20.831,148200.0
2011-01-05 14:10:00,28.71,28.72,28.69,28.7,76600.0,20.8383,20.8455,20.8238,20.831,76600.0
2011-01-05 14:15:00,28.7,28.74,28.69,28.73,137400.0,20.831,20.86,20.8238,20.8528,137400.0
2011-01-05 14:20:00,28.73,28.73,28.65,28.66,118600.0,20.8528,20.8528,20.7947,20.802,118600.0
2011-01-05 14:25:00,28.65,28.68,28.65,28.66,105600.0,20.7947,20.8165,20.7947,20.802,105600.0
2011-01-05 14:30:00,28.66,28.68,28.65,28.66,127600.0,20.802,20.8165,20.7947,20.802,127600.0
2011-01-05 14:35:00,28.67,28.67,28.62,28.62,112100.0,20.8092,20.8092,20.7729,20.7729,112100.0
2011-01-05 14:40:00,28.62,28.7,28.62,28.69,95500.0,20.7729,20.831,20.7729,20.8238,95500.0
2011-01-05 14:45:00,28.68,28.72,28.67,28.71,125800.0,20.8165,20.8455,20.8092,20.8383,125800.0
2011-01-05 14:50:00,28.71,28.73,28.69,28.7,115100.0,20.8383,20.8528,20.8238,20.831,115100.0
2011-01-05 14:55:00,28.7,28.72,28.69,28.71,121100.0,20.831,20.8455,20.8238,20.8383,121100.0
2011-01-05 15:00:00,28.72,28.73,28.7,28.72,161100.0,20.8455,20.8528,20.831,20.8455,161100.0
2011-01-05 15:05:00,28.73,28.76,28.71,28.76,218800.0,20.8528,20.8746,20.8383,20.8746,218800.0
2011-01-05 15:10:00,28.75,28.82,28.75,28.76,367700.0,20.8673,20.9181,20.8673,20.8746,367700.0
2011-01-05 15:15:00,28.77,28.78,28.72,28.76,394800.0,20.8818,20.8891,20.8455,20.8746,394800.0
2011-01-05 15:20:00,28.76,28.78,28.71,28.73,228600.0,20.8746,20.8891,20.8383,20.8528,228600.0
2011-01-05 15:25:00,28.74,28.77,28.73,28.73,85700.0,20.86,20.8818,20.8528,20.8528,85700.0
2011-01-05 15:30:00,28.74,28.77,28.71,28.76,224200.0,20.86,20.8818,20.8383,20.8746,224200.0
2011-01-05 15:35:00,28.76,28.77,28.75,28.75,157800.0,20.8746,20.8818,20.8673,20.8673,157800.0
2011-01-05 15:40:00,28.75,28.76,28.73,28.73,169700.0,20.8673,20.8746,20.8528,20.8528,169700.0
2011-01-05 15:45:00,28.74,28.79,28.73,28.78,381400.0,20.86,20.8963,20.8528,20.8891,381400.0
2011-01-05 15:50:00,28.78,28.81,28.77,28.8,307600.0,20.8891,20.9109,20.8818,20.9036,307600.0
2011-01-05 15:55:00,28.8,28.83,28.78,28.82,763700.0,20.9036,20.9254,20.8891,20.9181,763700.0
2011-01-06 09:30:00,28.85,28.98,28.78,28.85,232800.0,20.9399,21.0342,20.8891,20.9399,232800.0
2011-01-06 09:35:00,28.85,28.87,28.78,28.81,304300.0,20.9399,20.9544,20.8891,20.9109,304300.0
2011-01-06 09:40:00,28.8,28.88,28.79,28.82,259800.0,20.9036,20.9617,20.8963,20.9181,259800.0
2011-01-06 09:45:00,28.82,28.88,28.81,28.88,198700.0,20.9181,20.9617,20.9109,20.9617,198700.0
2011-01-06 09:50:00,28.87,28.88,28.81,28.83,166800.0,20.9544,20.9617,20.9109,20.9254,166800.0
2011-01-06 09:55:00,28.83,28.9,28.83,28.88,179000.0,20.9254,20.9762,20.9254,20.9617,179000.0
2011-01-06 10:00:00,28.88,28.9,28.84,28.89,353800.0,20.9617,20.9762,20.9326,20.9689,353800.0
2011-01-06 10:05:00,28.88,28.91,28.86,28.87,261600.0,20.9617,20.9834,20.9471,20.9544,261600.0
2011-01-06 10:10:00,28.86,28.9,28.8,28.8,260400.0,20.9471,20.9762,20.9036,20.9036,260400.0
2011-01-06 10:15:00,28.8,28.83,28.78,28.8,203800.0,20.9036,20.9254,20.8891,20.9036,203800.0
2011-01-06 10:20:00,28.79,28.87,28.79,28.85,132400.0,20.8963,20.9544,20.8963,20.9399,132400.0
2011-01-06 10:25:00,28.84,28.86,28.83,28.84,287000.0,20.9326,20.9471,20.9254,20.9326,287000.0
2011-01-06 10:30:00,28.85,28.91,28.85,28.91,118800.0,20.9399,20.9834,20.9399,20.9834,118800.0
2011-01-06 10:35:00,28.91,28.94,28.9,28.94,118200.0,20.9834,21.0052,20.9762,21.0052,118200.0
2011-01-06 10:40:00,28.93,28.96,28.86,28.86,269600.0,20.9979,21.0197,20.9471,20.9471,269600.0
2011-01-06 10:45:00,28.87,28.89,28.85,28.88,143700.0,20.9544,20.9689,20.9399,20.9617,143700.0
2011-01-06 10:50:00,28.87,28.88,28.81,28.83,96500.0,20.9544,20.9617,20.9109,20.9254,96500.0
2011-01-06 10:55:00,28.83,28.83,28.79,28.82,116700.0,20.9254,20.9254,20.8963,20.9181,116700.0
2011-01-06 11:00:00,28.81,28.82,28.7,28.72,419900.0,20.9109,20.9181,20.831,20.8455,419900.0
2011-01-06 11:05:00,28.72,28.72,28.58,28.59,446600.0,20.8455,20.8455,20.7439,20.7512,446600.0
2011-01-06 11:10:00,28.59,28.65,28.59,28.61,144100.0,20.7512,20.7947,20.7512,20.7657,144100.0
2011-01-06 11:15:00,28.62,28.68,28.61,28.68,287800.0,20.7729,20.8165,20.7657,20.8165,287800.0
2011-01-06 11:20:00,28.68,28.7,28.64,28.68,104200.0,20.8165,20.831,20.7875,20.8165,104200.0
2011-01-06 11:25:00,28.68,28.73,28.68,28.72,93500.0,20.8165,20.8528,20.8165,20.8455,93500.0
2011-01-06 11:30:00,28.72,28.78,28.72,28.72,119800.0,20.8455,20.8891,20.8455,20.8455,119800.0
2011-01-06 11:35:00,28.73,28.76,28.7,28.75,98400.0,20.8528,20.8746,20.831,20.8673,98400.0
2011-01-06 11:40:00,28.75,28.78,28.73,28.76,150700.0,20.8673,20.8891,20.8528,20.8746,150700.0
2011-01-06 11:45:00,28.76,28.82,28.76,28.8,149400.0,20.8746,20.9181,20.8746,20.9036,149400.0
2011-01-06 11:50:00,28.8,28.82,28.77,28.79,70500.0,20.9036,20.9181,20.8818,20.8963,70500.0
2011-01-06 11:55:00,28.78,28.8,28.76,28.78,91200.0,20.8891,20.9036,20.8746,20.8891,91200.0
2011-01-06 12:00:00,28.78,28.8,28.76,28.79,198100.0,20.8891,20.9036,20.8746,20.8963,198100.0
2011-01-06 12:05:00,28.78,28.8,28.76,28.78,81000.0,20.8891,20.9036,20.8746,20.8891,81000.0
2011-01-06 12:10:00,28.78,28.83,28.77,28.8,117400.0,20.8891,20.9254,20.8818,20.9036,117400.0
2011-01-06 12:15:00,28.8,28.82,28.79,28.8,135000.0,20.9036,20.9181,20.8963,20.9036,135000.0
2011-01-06 12:20:00,28.8,28.83,28.8,28.8,54700.0,20.9036,20.9254,20.9036,20.9036,54700.0
2011-01-06 12:25:00,28.8,28.82,28.79,28.8,69600.0,20.9036,20.9181,20.8963,20.9036,69600.0
2011-01-06 12:30:00,28.8,28.8,28.77,28.78,78100.0,20.9036,20.9036,20.8818,20.8891,78100.0
2011-01-06 12:35:00,28.77,28.79,28.73,28.79,49900.0,20.8818,20.8963,20.8528,20.8963,49900.0
2011-01-06 12:40:00,28.79,28.82,28.75,28.79,62100.0,20.8963,20.9181,20.8673,20.8963,62100.0
2011-01-06 12:45:00,28.79,28.81,28.76,28.8,164100.0,20.8963,20.9109,20.8746,20.9036,164100.0
2011-01-06 12:50:00,28.8,28.82,28.79,28.82,74800.0,20.9036,20.9181,20.8963,20.9181,74800.0
2011-01-06 12:55:00,28.82,28.83,28.81,28.83,61600.0,20.9181,20.9254,20.9109,20.9254,61600.0
2011-01-06 13:00:00,28.83,28.83,28.81,28.82,152600.0,20.9254,20.9254,20.9109,20.9181,152600.0
2011-01-06 13:05:00,28.82,28.83,28.75,28.75,270900.0,20.9181,20.9254,20.8673,20.8673,270900.0
2011-01-06 13:10:00,28.76,28.76,28.64,28.65,159800.0,20.8746,20.8746,20.7875,20.7947,159800.0
2011-01-06 13:15:00,28.65,28.7,28.65,28.69,51200.0,20.7947,20.831,20.7947,20.8238,51200.0
2011-01-06 13:20:00,28.7,28.71,28.68,28.7,108200.0,20.831,20.8383,20.8165,20.831,108200.0
2011-01-06 13:25:00,28.7,28.73,28.7,28.73,48000.0,20.831,20.8528,20.831,20.8528,48000.0
2011-01-06 13:30:00,28.73,28.76,28.72,28.76,103800.0,20.8528,20.8746,20.8455,20.8746,103800.0
2011-01-06 13:35:00,28.76,28.77,28.75,28.77,108400.0,20.8746,20.8818,20.8673,20.8818,108400.0
2011-01-06 13:40:00,28.76,28.77,28.74,28.75,73300.0,20.8746,20.8818,20.86,20.8673,73300.0
2011-01-06 13:45:00,28.75,28.79,28.73,28.78,153800.0,20.8673,20.8963,20.8528,20.8891,153800.0
2011-01-06 13:50:00,28.79,28.85,28.77,28.83,192500.0,20.8963,20.9399,20.8818,20.9254,192500.0
2011-01-06 13:55:00,28.82,28.84,28.77,28.82,69400.0,20.9181,20.9326,20.8818,20.9181,69400.0
2011-01-06 14:00:00,28.82,28.86,28.78,28.79,236200.0,20.9181,20.9471,20.8891,20.8963,236200.0
2011-01-06 14:05:00,28.79,28.81,28.78,28.79,37500.0,20.8963,20.9109,20.8891,20.8963,37500.0
2011-01-06 14:10:00,28.79,28.79,28.73,28.74,68200.0,20.8963,20.8963,20.8528,20.86,68200.0
2011-01-06 14:15:00,28.75,28.76,28.71,28.73,34200.0,20.8673,20.8746,20.8383,20.8528,34200.0
2011-01-06 14:20:00,28.73,28.75,28.7,28.71,81400.0,20.8528,20.8673,20.831,20.8383,81400.0
2011-01-06 14:25:00,28.72,28.75,28.72,28.73,33100.0,20.8455,20.8673,20.8455,20.8528,33100.0
2011-01-06 14:30:00,28.74,28.74,28.67,28.68,95700.0,20.86,20.86,20.8092,20.8165,95700.0
2011-01-06 14:35:00,28.67,28.71,28.67,28.7,137300.0,20.8092,20.8383,20.8092,20.831,137300.0
2011-01-06 14:40:00,28.71,28.71,28.66,28.69,129700.0,20.8383,20.8383,20.802,20.8238,129700.0
2011-01-06 14:45:00,28.69,28.7,28.62,28.66,130800.0,20.8238,20.831,20.7729,20.802,130800.0
2011-01-06 14:50:00,28.66,28.71,28.62,28.71,124100.0,20.802,20.8383,20.7729,20.8383,124100.0
2011-01-06 14:55:00,28.7,28.72,28.67,28.7,129300.0,20.831,20.8455,20.8092,20.831,129300.0
2011-01-06 15:00:00,28.7,28.71,28.66,28.7,89500.0,20.831,20.8383,20.802,20.831,89500.0
2011-01-06 15:05:00,28.7,28.74,28.68,28.72,75600.0,20.831,20.86,20.8165,20.8455,75600.0
2011-01-06 15:10:00,28.72,28.8,28.71,28.8,143800.0,20.8455,20.9036,20.8383,20.9036,143800.0
2011-01-06 15:15:00,28.8,28.82,28.76,28.76,127600.0,20.9036,20.9181,20.8746,20.8746,127600.0
2011-01-06 15:20:00,28.76,28.78,28.71,28.72,120300.0,20.8746,20.8891,20.8383,20.8455,120300.0
2011-01-06 15:25:00,28.72,28.74,28.68,28.71,160300.0,20.8455,20.86,20.8165,20.8383,160300.0
2011-01-06 15:30:00,28.7,28.74,28.67,28.71,120200.0,20.831,20.86,20.8092,20.8383,120200.0
2011-01-06 15:35:00,28.72,28.79,28.7,28.73,186300.0,20.8455,20.8963,20.831,20.8528,186300.0
2011-01-06 15:40:00,28.74,28.78,28.7,28.7,131000.0,20.86,20.8891,20.831,20.831,131000.0
2011-01-06 15:45:00,28.7,28.77,28.69,28.77,284800.0,20.831,20.8818,20.8238,20.8818,284800.0
2011-01-06 15:50:00,28.77,28.91,28.76,28.83,719000.0,20.8818,20.9834,20.8746,20.9254,719000.0
2011-01-06 15:55:00,28.83,28.86,28.77,28.78,668500.0,20.9254,20.9471,20.8818,20.8891,668500.0
2011-01-07 09:30:00,28.87,28.88,28.72,28.81,358800.0,20.9544,20.9617,20.8455,20.9109,358800.0
2011-01-07 09:35:00,28.8,28.89,28.71,28.79,205100.0,20.9036,20.9689,20.8383,20.8963,205100.0
2011-01-07 09:40:00,28.78,28.84,28.74,28.77,249500.0,20.8891,20.9326,20.86,20.8818,249500.0
2011-01-07 09:45:00,28.77,28.82,28.74,28.78,109000.0,20.8818,20.9181,20.86,20.8891,109000.0
2011-01-07 09:50:00,28.77,28.81,28.74,28.76,134700.0,20.8818,20.9109,20.86,20.8746,134700.0
2011-01-07 09:55:00,28.76,28.78,28.71,28.71,90600.0,20.8746,20.8891,20.8383,20.8383,90600.0
2011-01-07 10:00:00,28.71,28.75,28.69,28.71,142400.0,20.8383,20.8673,20.8238,20.8383,142400.0
2011-01-07 10:05:00,28.7,28.76,28.69,28.71,110100.0,20.831,20.8746,20.8238,20.8383,110100.0
2011-01-07 10:10:00,28.7,28.72,28.68,28.69,163600.0,20.831,20.8455,20.8165,20.8238,163600.0
2011-01-07 10:15:00,28.69,28.7,28.65,28.68,107200.0,20.8238,20.831,20.7947,20.8165,107200.0
2011-01-07 10:20:00,28.68,28.72,28.66,28.7,142200.0,20.8165,20.8455,20.802,20.831,142200.0
2011-01-07 10:25:00,28.7,28.74,28.69,28.72,55400.0,20.831,20.86,20.8238,20.8455,55400.0
2011-01-07 10:30:00,28.73,28.78,28.71,28.76,103200.0,20.8528,20.8891,20.8383,20.8746,103200.0
2011-01-07 10:35:00,28.76,28.77,28.7,28.7,94500.0,20.8746,20.8818,20.831,20.831,94500.0
2011-01-07 10:40:00,28.7,28.72,28.68,28.7,109000.0,20.831,20.8455,20.8165,20.831,109000.0
2011-01-07 10:45:00,28.7,28.71,28.67,28.7,212500.0,20.831,20.8383,20.8092,20.831,212500.0
2011-01-07 10:50:00,28.71,28.72,28.66,28.7,366200.0,20.8383,20.8455,20.802,20.831,366200.0
2011-01-07 10:55:00,28.71,28.74,28.7,28.72,149800.0,20.8383,20.86,20.831,20.8455,149800.0
2011-01-07 11:00:00,28.71,28.72,28.56,28.56,239100.0,20.8383,20.8455,20.7294,20.7294,239100.0
2011-01-07 11:05:00,28.56,28.56,28.42,28.5,376600.0,20.7294,20.7294,20.6278,20.6858,376600.0
2011-01-07 11:10:00,28.5,28.66,28.5,28.64,224700.0,20.6858,20.802,20.6858,20.7875,224700.0
2011-01-07 11:15:00,28.63,28.65,28.56,28.56,128900.0,20.7802,20.7947,20.7294,20.7294,128900.0
2011-01-07 11:20:00,28.56,28.57,28.49,28.54,287200.0,20.7294,20.7367,20.6786,20.7149,287200.0
2011-01-07 11:25:00,28.55,28.58,28.48,28.51,399000.0,20.7221,20.7439,20.6713,20.6931,399000.0
2011-01-07 11:30:00,28.5,28.51,28.41,28.43,237000.0,20.6858,20.6931,20.6205,20.635,237000.0
2011-01-07 11:35:00,28.43,28.46,28.36,28.39,1734600.0,20.635,20.6568,20.5842,20.606,1734600.0
2011-01-07 11:40:00,28.39,28.41,28.36,28.37,312000.0,20.606,20.6205,20.5842,20.5915,312000.0
2011-01-07 11:45:00,28.38,28.47,28.37,28.45,251700.0,20.5987,20.6641,20.5915,20.6496,251700.0
2011-01-07 11:50:00,28.46,28.5,28.41,28.47,211300.0,20.6568,20.6858,20.6205,20.6641,211300.0
2011-01-07 11:55:00,28.47,28.5,28.4,28.44,198300.0,20.6641,20.6858,20.6133,20.6423,198300.0
2011-01-07 12:00:00,28.44,28.45,28.4,28.44,71300.0,20.6423,20.6496,20.6133,20.6423,71300.0
2011-01-07 12:05:00,28.43,28.46,28.39,28.45,97700.0,20.635,20.6568,20.606,20.6496,97700.0
2011-01-07 12:10:00,28.45,28.46,28.39,28.39,146600.0,20.6496,20.6568,20.606,20.606,146600.0
2011-01-07 12:15:00,28.39,28.43,28.37,28.38,86800.0,20.606,20.635,20.5915,20.5987,86800.0
2011-01-07 12:20:00,28.39,28.4,28.31,28.34,123100.0,20.606,20.6133,20.5479,20.5697,123100.0
2011-01-07 12:25:00,28.34,28.34,28.28,28.29,89000.0,20.5697,20.5697,20.5262,20.5334,89000.0
2011-01-07 12:30:00,28.29,28.3,28.15,28.15,273900.0,20.5334,20.5407,20.4318,20.4318,273900.0
2011-01-07 12:35:00,28.15,28.25,28.14,28.25,78700.0,20.4318,20.5044,20.4246,20.5044,78700.0
2011-01-07 12:40:00,28.24,28.25,28.17,28.18,190600.0,20.4971,20.5044,20.4463,20.4536,190600.0
2011-01-07 12:45:00,28.18,28.19,28.11,28.18,112700.0,20.4536,20.4608,20.4028,20.4536,112700.0
2011-01-07 12:50:00,28.17,28.17,28.09,28.13,153900.0,20.4463,20.4463,20.3883,20.4173,153900.0
2011-01-07 12:55:00,28.13,28.14,28.01,28.03,440400.0,20.4173,20.4246,20.3302,20.3447,440400.0
2011-01-07 13:00:00,28.04,28.08,28.0,28.08,483000.0,20.352,20.381,20.3229,20.381,483000.0
2011-01-07 13:05:00,28.08,28.14,28.06,28.13,232500.0,20.381,20.4246,20.3665,20.4173,232500.0
2011-01-07 13:10:00,28.13,28.16,28.11,28.14,245800.0,20.4173,20.4391,20.4028,20.4246,245800.0
2011-01-07 13:15:00,28.14,28.27,28.14,28.18,437200.0,20.4246,20.5189,20.4246,20.4536,437200.0
2011-01-07 13:20:00,28.17,28.19,28.15,28.16,151900.0,20.4463,20.4608,20.4318,20.4391,151900.0
2011-01-07 13:25:00,28.16,28.18,28.1,28.11,346800.0,20.4391,20.4536,20.3955,20.4028,346800.0
2011-01-07 13:30:00,28.12,28.12,28.08,28.11,87600.0,20.41,20.41,20.381,20.4028,87600.0
2011-01-07 13:35:00,28.11,28.2,28.11,28.2,55900.0,20.4028,20.4681,20.4028,20.4681,55900.0
2011-01-07 13:40:00,28.19,28.2,28.18,28.19,62800.0,20.4608,20.4681,20.4536,20.4608,62800.0
2011-01-07 13:45:00,28.19,28.19,28.17,28.18,29000.0,20.4608,20.4608,20.4463,20.4536,29000.0
2011-01-07 13:50:00,28.18,28.19,28.11,28.14,70900.0,20.4536,20.4608,20.4028,20.4246,70900.0
2011-01-07 13:55:00,28.13,28.14,28.08,28.12,105300.0,20.4173,20.4246,20.381,20.41,105300.0
2011-01-07 14:00:00,28.11,28.16,28.1,28.15,88000.0,20.4028,20.4391,20.3955,20.4318,88000.0
2011-01-07 14:05:00,28.15,28.17,28.1,28.12,68300.0,20.4318,20.4463,20.3955,20.41,68300.0
2011-01-07 14:10:00,28.11,28.14,28.08,28.1,98800.0,20.4028,20.4246,20.381,20.3955,98800.0
2011-01-07 14:15:00,28.09,28.11,28.06,28.08,256100.0,20.3883,20.4028,20.3665,20.381,256100.0
2011-01-07 14:20:00,28.08,28.16,28.08,28.13,119000.0,20.381,20.4391,20.381,20.4173,119000.0
2011-01-07 14:25:00,28.13,28.13,28.09,28.11,57400.0,20.4173,20.4173,20.3883,20.4028,57400.0
2011-01-07 14:30:00,28.11,28.16,28.08,28.1,92600.0,20.4028,20.4391,20.381,20.3955,92600.0
2011-01-07 14:35:00,28.11,28.16,28.06,28.13,150500.0,20.4028,20.4391,20.3665,20.4173,150500.0
2011-01-07 14:40:00,28.14,28.17,28.13,28.17,92300.0,20.4246,20.4463,20.4173,20.4463,92300.0
2011-01-07 14:45:00,28.17,28.18,28.14,28.17,99000.0,20.4463,20.4536,20.4246,20.4463,99000.0
2011-01-07 14:50:00,28.18,28.24,28.16,28.24,259600.0,20.4536,20.4971,20.4391,20.4971,259600.0
2011-01-07 14:55:00,28.23,28.28,28.23,28.27,233800.0,20.4899,20.5262,20.4899,20.5189,233800.0
2011-01-07 15:00:00,28.26,28.28,28.22,28.25,116100.0,20.5117,20.5262,20.4826,20.5044,116100.0
2011-01-07 15:05:00,28.25,28.29,28.25,28.26,78200.0,20.5044,20.5334,20.5044,20.5117,78200.0
2011-01-07 15:10:00,28.26,28.27,28.19,28.24,135500.0,20.5117,20.5189,20.4608,20.4971,135500.0
2011-01-07 15:15:00,28.24,28.31,28.22,28.31,195400.0,20.4971,20.5479,20.4826,20.5479,195400.0
2011-01-07 15:20:00,28.3,28.36,28.3,28.36,71000.0,20.5407,20.5842,20.5407,20.5842,71000.0
2011-01-07 15:25:00,28.36,28.39,28.29,28.29,139500.0,20.5842,20.606,20.5334,20.5334,139500.0
2011-01-07 15:30:00,28.29,28.36,28.27,28.35,210300.0,20.5334,20.5842,20.5189,20.577,210300.0
2011-01-07 15:35:00,28.35,28.41,28.32,28.36,325800.0,20.577,20.6205,20.5552,20.5842,325800.0
2011-01-07 15:40:00,28.36,28.38,28.3,28.31,272800.0,20.5842,20.5987,20.5407,20.5479,272800.0
2011-01-07 15:45:00,28.3,28.33,28.21,28.22,426000.0,20.5407,20.5625,20.4754,20.4826,426000.0
2011-01-07 15:50:00,28.22,28.23,28.17,28.17,610600.0,20.4826,20.4899,20.4463,20.4463,610600.0
2011-01-07 15:55:00,28.18,28.22,28.16,28.19,704400.0,20.4536,20.4826,20.4391,20.4608,704400.0
2011-01-10 09:30:00,28.13,28.15,27.82,27.86,354700.0,20.4173,20.4318,20.1923,20.2213,354700.0
2011-01-10 09:35:00,27.86,28.14,27.85,27.99,261500.0,20.2213,20.4246,20.2141,20.3157,261500.0
2011-01-10 09:40:00,27.99,28.06,27.99,28.02,257200.0,20.3157,20.3665,20.3157,20.3375,257200.0
2011-01-10 09:45:00,28.02,28.14,28.01,28.08,196100.0,20.3375,20.4246,20.3302,20.381,196100.0
2011-01-10 09:50:00,28.08,28.08,27.96,27.97,138500.0,20.381,20.381,20.2939,20.3012,138500.0
2011-01-10 09:55:00,27.97,27.99,27.8,27.82,266200.0,20.3012,20.3157,20.1778,20.1923,266200.0
2011-01-10 10:00:00,27.82,27.94,27.81,27.83,188700.0,20.1923,20.2794,20.185,20.1995,188700.0
2011-01-10 10:05:00,27.83,27.84,27.7,27.8,288000.0,20.1995,20.2068,20.1052,20.1778,288000.0
2011-01-10 10:10:00,27.8,27.85,27.77,27.78,182900.0,20.1778,20.2141,20.156,20.1633,182900.0
2011-01-10 10:15:00,27.79,27.8,27.71,27.73,276900.0,20.1705,20.1778,20.1124,20.127,276900.0
2011-01-10 10:20:00,27.74,27.8,27.73,27.8,189500.0,20.1342,20.1778,20.127,20.1778,189500.0
2011-01-10 10:25:00,27.8,27.8,27.76,27.78,463500.0,20.1778,20.1778,20.1487,20.1633,463500.0
2011-01-10 10:30:00,27.79,27.85,27.78,27.83,638300.0,20.1705,20.2141,20.1633,20.1995,638300.0
2011-01-10 10:35:00,27.83,27.86,27.82,27.83,175900.0,20.1995,20.2213,20.1923,20.1995,175900.0
2011-01-10 10:40:00,27.83,27.88,27.83,27.87,132100.0,20.1995,20.2358,20.1995,20.2286,132100.0
2011-01-10 10:45:00,27.87,27.91,27.86,27.89,142000.0,20.2286,20.2576,20.2213,20.2431,142000.0
2011-01-10 10:50:00,27.89,27.89,27.8,27.82,142800.0,20.2431,20.2431,20.1778,20.1923,142800.0
2011-01-10 10:55:00,27.81,27.82,27.73,27.76,174700.0,20.185,20.1923,20.127,20.1487,174700.0
2011-01-10 11:00:00,27.76,27.82,27.74,27.75,150600.0,20.1487,20.1923,20.1342,20.1415,150600.0
2011-01-10 11:05:00,27.75,27.76,27.64,27.71,146400.0,20.1415,20.1487,20.0616,20.1124,146400.0
2011-01-10 11:10:00,27.71,27.75,27.69,27.73,83500.0,20.1124,20.1415,20.0979,20.127,83500.0
2011-01-10 11:15:00,27.73,27.76,27.69,27.74,109300.0,20.127,20.1487,20.0979,20.1342,109300.0
2011-01-10 11:20:00,27.74,27.75,27.68,27.7,130600.0,20.1342,20.1415,20.0907,20.1052,130600.0
2011-01-10 11:25:00,27.7,27.8,27.7,27.77,140300.0,20.1052,20.1778,20.1052,20.156,140300.0
2011-01-10 11:30:00,27.76,27.77,27.69,27.71,86900.0,20.1487,20.156,20.0979,20.1124,86900.0
2011-01-10 11:35:00,27.72,27.73,27.7,27.72,84600.0,20.1197,20.127,20.1052,20.1197,84600.0
2011-01-10 11:40:00,27.72,27.76,27.63,27.72,253600.0,20.1197,20.1487,20.0544,20.1197,253600.0
2011-01-10 11:45:00,27.73,27.77,27.71,27.74,78300.0,20.127,20.156,20.1124,20.1342,78300.0
2011-01-10 11:50:00,27.74,27.79,27.71,27.76,316900.0,20.1342,20.1705,20.1124,20.1487,316900.0
2011-01-10 11:55:00,27.76,27.76,27.72,27.72,61100.0,20.1487,20.1487,20.1197,20.1197,61100.0
2011-01-10 12:00:00,27.73,27.77,27.71,27.76,123300.0,20.127,20.156,20.1124,20.1487,123300.0
2011-01-10 12:05:00,27.76,27.77,27.73,27.75,87900.0,20.1487,20.156,20.127,20.1415,87900.0
2011-01-10 12:10:00,27.76,27.78,27.7,27.71,78200.0,20.1487,20.1633,20.1052,20.1124,78200.0
2011-01-10 12:15:00,27.71,27.72,27.64,27.66,178400.0,20.1124,20.1197,20.0616,20.0762,178400.0
2011-01-10 12:20:00,27.66,27.73,27.64,27.73,79900.0,20.0762,20.127,20.0616,20.127,79900.0
2011-01-10 12:25:00,27.73,27.79,27.71,27.79,112100.0,20.127,20.1705,20.1124,20.1705,112100.0
2011-01-10 12:30:00,27.79,27.86,27.75,27.86,197700.0,20.1705,20.2213,20.1415,20.2213,197700.0
2011-01-10 12:35:00,27.86,27.89,27.83,27.84,163800.0,20.2213,20.2431,20.1995,20.2068,163800.0
2011-01-10 12:40:00,27.84,27.89,27.83,27.88,114000.0,20.2068,20.2431,20.1995,20.2358,114000.0
2011-01-10 12:45:00,27.89,27.9,27.88,27.89,241100.0,20.2431,20.2504,20.2358,20.2431,241100.0
2011-01-10 12:50:00,27.89,27.9,27.88,27.88,92100.0,20.2431,20.2504,20.2358,20.2358,92100.0
2011-01-10 12:55:00,27.89,27.9,27.87,27.9,129400.0,20.2431,20.2504,20.2286,20.2504,129400.0
2011-01-10 13:00:00,27.9,27.94,27.9,27.94,188100.0,20.2504,20.2794,20.2504,20.2794,188100.0
2011-01-10 13:05:00,27.94,27.96,27.91,27.91,104400.0,20.2794,20.2939,20.2576,20.2576,104400.0
2011-01-10 13:10:00,27.92,27.92,27.89,27.92,48300.0,20.2649,20.2649,20.2431,20.2649,48300.0
2011-01-10 13:15:00,27.92,27.95,27.92,27.93,140600.0,20.2649,20.2866,20.2649,20.2721,140600.0
2011-01-10 13:20:00,27.94,27.95,27.92,27.94,106900.0,20.2794,20.2866,20.2649,20.2794,106900.0
2011-01-10 13:25:00,27.94,27.99,27.93,27.96,176900.0,20.2794,20.3157,20.2721,20.2939,176900.0
2011-01-10 13:30:00,27.97,27.98,27.92,27.92,150800.0,20.3012,20.3084,20.2649,20.2649,150800.0
2011-01-10 13:35:00,27.92,27.96,27.92,27.93,70400.0,20.2649,20.2939,20.2649,20.2721,70400.0
2011-01-10 13:40:00,27.94,27.97,27.92,27.97,31500.0,20.2794,20.3012,20.2649,20.3012,31500.0
2011-01-10 13:45:00,27.97,27.97,27.93,27.94,60300.0,20.3012,20.3012,20.2721,20.2794,60300.0
2011-01-10 13:50:00,27.95,27.97,27.92,27.97,105400.0,20.2866,20.3012,20.2649,20.3012,105400.0
2011-01-10 13:55:00,27.97,28.02,27.96,28.0,224000.0,20.3012,20.3375,20.2939,20.3229,224000.0
2011-01-10 14:00:00,28.0,28.01,27.92,27.93,292500.0,20.3229,20.3302,20.2649,20.2721,292500.0
2011-01-10 14:05:00,27.93,27.98,27.92,27.92,193900.0,20.2721,20.3084,20.2649,20.2649,193900.0
2011-01-10 14:10:00,27.92,27.96,27.91,27.93,115100.0,20.2649,20.2939,20.2576,20.2721,115100.0
2011-01-10 14:15:00,27.94,27.98,27.92,27.96,128800.0,20.2794,20.3084,20.2649,20.2939,128800.0
2011-01-10 14:20:00,27.96,28.0,27.95,27.99,80000.0,20.2939,20.3229,20.2866,20.3157,80000.0
2011-01-10 14:25:00,27.98,28.02,27.97,28.0,127300.0,20.3084,20.3375,20.3012,20.3229,127300.0
2011-01-10 14:30:00,28.02,28.02,27.99,27.99,111400.0,20.3375,20.3375,20.3157,20.3157,111400.0
2011-01-10 14:35:00,28.0,28.04,27.99,28.02,79300.0,20.3229,20.352,20.3157,20.3375,79300.0
2011-01-10 14:40:00,28.02,28.04,27.97,28.02,94600.0,20.3375,20.352,20.3012,20.3375,94600.0
2011-01-10 14:45:00,28.03,28.03,27.97,27.98,50800.0,20.3447,20.3447,20.3012,20.3084,50800.0
2011-01-10 14:50:00,27.97,27.97,27.94,27.95,398800.0,20.3012,20.3012,20.2794,20.2866,398800.0
2011-01-10 14:55:00,27.95,27.99,27.94,27.96,200800.0,20.2866,20.3157,20.2794,20.2939,200800.0
2011-01-10 15:00:00,27.95,27.98,27.94,27.95,217400.0,20.2866,20.3084,20.2794,20.2866,217400.0
2011-01-10 15:05:00,27.94,28.02,27.92,28.0,171100.0,20.2794,20.3375,20.2649,20.3229,171100.0
2011-01-10 15:10:00,28.0,28.02,27.98,28.0,82500.0,20.3229,20.3375,20.3084,20.3229,82500.0
2011-01-10 15:15:00,28.0,28.0,27.97,27.97,56600.0,20.3229,20.3229,20.3012,20.3012,56600.0
2011-01-10 15:20:00,27.98,27.98,27.96,27.98,71800.0,20.3084,20.3084,20.2939,20.3084,71800.0
2011-01-10 15:25:00,27.98,28.02,27.96,28.0,149000.0,20.3084,20.3375,20.2939,20.3229,149000.0
2011-01-10 15:30:00,28.01,28.02,27.98,28.02,110900.0,20.3302,20.3375,20.3084,20.3375,110900.0
2011-01-10 15:35:00,28.02,28.05,28.01,28.01,168600.0,20.3375,20.3592,20.3302,20.3302,168600.0
2011-01-10 15:40:00,28.01,28.04,27.99,27.99,219600.0,20.3302,20.352,20.3157,20.3157,219600.0
2011-01-10 15:45:00,27.98,28.03,27.97,28.01,277700.0,20.3084,20.3447,20.3012,20.3302,277700.0
2011-01-10 15:50:00,28.02,28.07,28.01,28.06,656500.0,20.3375,20.3737,20.3302,20.3665,656500.0
2011-01-10 15:55:00,28.06,28.13,28.05,28.06,1068400.0,20.3665,20.4173,20.3592,20.3665,1068400.0
2011-01-11 09:30:00,28.31,28.39,28.25,28.3,248800.0,20.5479,20.606,20.5044,20.5407,248800.0
2011-01-11 09:35:00,28.3,28.31,28.11,28.15,253300.0,20.5407,20.5479,20.4028,20.4318,253300.0
2011-01-11 09:40:00,28.15,28.18,28.1,28.11,161100.0,20.4318,20.4536,20.3955,20.4028,161100.0
2011-01-11 09:45:00,28.11,28.15,28.07,28.07,172500.0,20.4028,20.4318,20.3737,20.3737,172500.0
2011-01-11 09:50:00,28.07,28.16,28.06,28.15,124800.0,20.3737,20.4391,20.3665,20.4318,124800.0
2011-01-11 09:55:00,28.15,28.17,28.07,28.09,80700.0,20.4318,20.4463,20.3737,20.3883,80700.0
2011-01-11 10:00:00,28.1,28.17,28.07,28.12,95300.0,20.3955,20.4463,20.3737,20.41,95300.0
2011-01-11 10:05:00,28.12,28.23,28.11,28.2,150000.0,20.41,20.4899,20.4028,20.4681,150000.0
2011-01-11 10:10:00,28.2,28.24,28.2,28.22,77500.0,20.4681,20.4971,20.4681,20.4826,77500.0
2011-01-11 10:15:00,28.22,28.25,28.18,28.25,183300.0,20.4826,20.5044,20.4536,20.5044,183300.0
2011-01-11 10:20:00,28.25,28.25,28.21,28.24,62300.0,20.5044,20.5044,20.4754,20.4971,62300.0
2011-01-11 10:25:00,28.24,28.25,28.21,28.24,87600.0,20.4971,20.5044,20.4754,20.4971,87600.0
2011-01-11 10:30:00,28.24,28.28,28.2,28.26,184600.0,20.4971,20.5262,20.4681,20.5117,184600.0
2011-01-11 10:35:00,28.26,28.32,28.26,28.32,140900.0,20.5117,20.5552,20.5117,20.5552,140900.0
2011-01-11 10:40:00,28.32,28.38,28.32,28.34,229500.0,20.5552,20.5987,20.5552,20.5697,229500.0
2011-01-11 10:45:00,28.34,28.37,28.33,28.35,153900.0,20.5697,20.5915,20.5625,20.577,153900.0
2011-01-11 10:50:00,28.35,28.42,28.34,28.42,137900.0,20.577,20.6278,20.5697,20.6278,137900.0
2011-01-11 10:55:00,28.42,28.42,28.33,28.35,354600.0,20.6278,20.6278,20.5625,20.577,354600.0
2011-01-11 11:00:00,28.35,28.42,28.34,28.4,142200.0,20.577,20.6278,20.5697,20.6133,142200.0
2011-01-11 11:05:00,28.4,28.43,28.37,28.41,116100.0,20.6133,20.635,20.5915,20.6205,116100.0
2011-01-11 11:10:00,28.4,28.45,28.4,28.44,221900.0,20.6133,20.6496,20.6133,20.6423,221900.0
2011-01-11 11:15:00,28.44,28.47,28.42,28.44,107500.0,20.6423,20.6641,20.6278,20.6423,107500.0
2011-01-11 11:20:00,28.44,28.44,28.41,28.41,102300.0,20.6423,20.6423,20.6205,20.6205,102300.0
2011-01-11 11:25:00,28.41,28.42,28.37,28.37,138200.0,20.6205,20.6278,20.5915,20.5915,138200.0
2011-01-11 11:30:00,28.37,28.41,28.35,28.35,92000.0,20.5915,20.6205,20.577,20.577,92000.0
2011-01-11 11:35:00,28.35,28.35,28.3,28.33,367000.0,20.577,20.577,20.5407,20.5625,367000.0
2011-01-11 11:40:00,28.33,28.41,28.33,28.41,99700.0,20.5625,20.6205,20.5625,20.6205,99700.0
2011-01-11 11:45:00,28.41,28.43,28.4,28.41,82900.0,20.6205,20.635,20.6133,20.6205,82900.0
2011-01-11 11:50:00,28.41,28.46,28.41,28.43,60000.0,20.6205,20.6568,20.6205,20.635,60000.0
2011-01-11 11:55:00,28.43,28.47,28.43,28.45,34800.0,20.635,20.6641,20.635,20.6496,34800.0
2011-01-11 12:00:00,28.45,28.45,28.39,28.39,30500.0,20.6496,20.6496,20.606,20.606,30500.0
2011-01-11 12:05:00,28.39,28.42,28.38,28.41,45900.0,20.606,20.6278,20.5987,20.6205,45900.0
2011-01-11 12:10:00,28.41,28.42,28.39,28.4,42000.0,20.6205,20.6278,20.606,20.6133,42000.0
2011-01-11 12:15:00,28.39,28.43,28.39,28.4,41100.0,20.606,20.635,20.606,20.6133,41100.0
2011-01-11 12:20:00,28.4,28.41,28.38,28.39,17600.0,20.6133,20.6205,20.5987,20.606,17600.0
2011-01-11 12:25:00,28.39,28.4,28.35,28.35,41300.0,20.606,20.6133,20.577,20.577,41300.0
2011-01-11 12:30:00,28.35,28.37,28.32,28.32,89400.0,20.577,20.5915,20.5552,20.5552,89400.0
2011-01-11 12:35:00,28.32,28.35,28.3,28.35,56900.0,20.5552,20.577,20.5407,20.577,56900.0
2011-01-11 12:40:00,28.34,28.34,28.31,28.32,54800.0,20.5697,20.5697,20.5479,20.5552,54800.0
2011-01-11 12:45:00,28.32,28.32,28.29,28.31,75400.0,20.5552,20.5552,20.5334,20.5479,75400.0
2011-01-11 12:50:00,28.31,28.33,28.31,28.33,13300.0,20.5479,20.5625,20.5479,20.5625,13300.0
2011-01-11 12:55:00,28.33,28.36,28.32,28.33,48500.0,20.5625,20.5842,20.5552,20.5625,48500.0
2011-01-11 13:00:00,28.33,28.34,28.31,28.32,39300.0,20.5625,20.5697,20.5479,20.5552,39300.0
2011-01-11 13:05:00,28.31,28.32,28.22,28.24,64700.0,20.5479,20.5552,20.4826,20.4971,64700.0
2011-01-11 13:10:00,28.24,28.24,28.1,28.12,290700.0,20.4971,20.4971,20.3955,20.41,290700.0
2011-01-11 13:15:00,28.12,28.12,28.09,28.11,187500.0,20.41,20.41,20.3883,20.4028,187500.0
2011-01-11 13:20:00,28.11,28.11,28.08,28.1,176000.0,20.4028,20.4028,20.381,20.3955,176000.0
2011-01-11 13:25:00,28.1,28.1,28.05,28.06,171100.0,20.3955,20.3955,20.3592,20.3665,171100.0
2011-01-11 13:30:00,28.06,28.08,28.04,28.04,170200.0,20.3665,20.381,20.352,20.352,170200.0
2011-01-11 13:35:00,28.04,28.07,28.04,28.05,75000.0,20.352,20.3737,20.352,20.3592,75000.0
2011-01-11 13:40:00,28.05,28.08,28.02,28.02,99800.0,20.3592,20.381,20.3375,20.3375,99800.0
2011-01-11 13:45:00,28.03,28.04,28.0,28.0,104600.0,20.3447,20.352,20.3229,20.3229,104600.0
2011-01-11 13:50:00,28.0,28.02,27.95,27.97,157900.0,20.3229,20.3375,20.2866,20.3012,157900.0
2011-01-11 13:55:00,27.96,27.99,27.88,27.89,172800.0,20.2939,20.3157,20.2358,20.2431,172800.0
2011-01-11 14:00:00,27.89,27.9,27.83,27.85,254800.0,20.2431,20.2504,20.1995,20.2141,254800.0
2011-01-11 14:05:00,27.86,27.87,27.81,27.87,167200.0,20.2213,20.2286,20.185,20.2286,167200.0
2011-01-11 14:10:00,27.87,27.87,27.83,27.85,226600.0,20.2286,20.2286,20.1995,20.2141,226600.0
2011-01-11 14:15:00,27.85,27.88,27.85,27.85,201200.0,20.2141,20.2358,20.2141,20.2141,201200.0
2011-01-11 14:20:00,27.86,27.86,27.85,27.85,112300.0,20.2213,20.2213,20.2141,20.2141,112300.0
2011-01-11 14:25:00,27.85,27.9,27.85,27.9,141500.0,20.2141,20.2504,20.2141,20.2504,141500.0
2011-01-11 14:30:00,27.9,27.92,27.86,27.87,137400.0,20.2504,20.2649,20.2213,20.2286,137400.0
2011-01-11 14:35:00,27.86,27.87,27.82,27.86,101000.0,20.2213,20.2286,20.1923,20.2213,101000.0
2011-01-11 14:40:00,27.86,27.86,27.83,27.86,143800.0,20.2213,20.2213,20.1995,20.2213,143800.0
2011-01-11 14:45:00,27.85,27.86,27.83,27.85,62900.0,20.2141,20.2213,20.1995,20.2141,62900.0
2011-01-11 14:50:00,27.84,27.86,27.8,27.81,84500.0,20.2068,20.2213,20.1778,20.185,84500.0
2011-01-11 14:55:00,27.81,27.87,27.8,27.86,172800.0,20.185,20.2286,20.1778,20.2213,172800.0
2011-01-11 15:00:00,27.86,27.88,27.84,27.86,101600.0,20.2213,20.2358,20.2068,20.2213,101600.0
2011-01-11 15:05:00,27.86,27.9,27.86,27.89,106900.0,20.2213,20.2504,20.2213,20.2431,106900.0
2011-01-11 15:10:00,27.9,27.9,27.85,27.87,91100.0,20.2504,20.2504,20.2141,20.2286,91100.0
2011-01-11 15:15:00,27.87,27.9,27.85,27.9,80800.0,20.2286,20.2504,20.2141,20.2504,80800.0
2011-01-11 15:20:00,27.9,27.9,27.88,27.9,71200.0,20.2504,20.2504,20.2358,20.2504,71200.0
2011-01-11 15:25:00,27.9,27.93,27.88,27.88,102400.0,20.2504,20.2721,20.2358,20.2358,102400.0
2011-01-11 15:30:00,27.89,27.93,27.88,27.88,150700.0,20.2431,20.2721,20.2358,20.2358,150700.0
2011-01-11 15:35:00,27.88,27.93,27.88,27.92,127400.0,20.2358,20.2721,20.2358,20.2649,127400.0
2011-01-11 15:40:00,27.92,27.95,27.87,27.9,263700.0,20.2649,20.2866,20.2286,20.2504,263700.0
2011-01-11 15:45:00,27.9,27.96,27.9,27.94,209700.0,20.2504,20.2939,20.2504,20.2794,209700.0
2011-01-11 15:50:00,27.95,27.96,27.91,27.92,162400.0,20.2866,20.2939,20.2576,20.2649,162400.0
2011-01-11 15:55:00,27.92,27.96,27.92,27.94,339900.0,20.2649,20.2939,20.2649,20.2794,339900.0
2011-01-12 09:30:00,28.18,28.42,28.17,28.4,291400.0,20.4536,20.6278,20.4463,20.6133,291400.0
2011-01-12 09:35:00,28.39,28.45,28.3,28.43,249300.0,20.606,20.6496,20.5407,20.635,249300.0
2011-01-12 09:40:00,28.43,28.45,28.38,28.4,316700.0,20.635,20.6496,20.5987,20.6133,316700.0
2011-01-12 09:45:00,28.41,28.43,28.37,28.4,326800.0,20.6205,20.635,20.5915,20.6133,326800.0
2011-01-12 09:50:00,28.41,28.42,28.3,28.3,277400.0,20.6205,20.6278,20.5407,20.5407,277400.0
2011-01-12 09:55:00,28.3,28.32,28.15,28.16,388600.0,20.5407,20.5552,20.4318,20.4391,388600.0
2011-01-12 10:00:00,28.16,28.26,28.13,28.19,276500.0,20.4391,20.5117,20.4173,20.4608,276500.0
2011-01-12 10:05:00,28.19,28.25,28.19,28.2,180800.0,20.4608,20.5044,20.4608,20.4681,180800.0
2011-01-12 10:10:00,28.2,28.23,28.17,28.22,139000.0,20.4681,20.4899,20.4463,20.4826,139000.0
2011-01-12 10:15:00,28.22,28.3,28.22,28.29,163500.0,20.4826,20.5407,20.4826,20.5334,163500.0
2011-01-12 10:20:00,28.3,28.36,28.28,28.34,157700.0,20.5407,20.5842,20.5262,20.5697,157700.0
2011-01-12 10:25:00,28.35,28.41,28.34,28.4,237700.0,20.577,20.6205,20.5697,20.6133,237700.0
2011-01-12 10:30:00,28.4,28.42,28.38,28.38,287500.0,20.6133,20.6278,20.5987,20.5987,287500.0
2011-01-12 10:35:00,28.38,28.4,28.35,28.39,130100.0,20.5987,20.6133,20.577,20.606,130100.0
2011-01-12 10:40:00,28.38,28.4,28.35,28.4,104000.0,20.5987,20.6133,20.577,20.6133,104000.0
2011-01-12 10:45:00,28.39,28.42,28.37,28.38,229100.0,20.606,20.6278,20.5915,20.5987,229100.0
2011-01-12 10:50:00,28.38,28.39,28.35,28.37,132700.0,20.5987,20.606,20.577,20.5915,132700.0
2011-01-12 10:55:00,28.37,28.49,28.37,28.49,211000.0,20.5915,20.6786,20.5915,20.6786,211000.0
2011-01-12 11:00:00,28.48,28.51,28.46,28.51,143200.0,20.6713,20.6931,20.6568,20.6931,143200.0
2011-01-12 11:05:00,28.51,28.57,28.5,28.54,171600.0,20.6931,20.7367,20.6858,20.7149,171600.0
2011-01-12 11:10:00,28.54,28.6,28.51,28.6,141600.0,20.7149,20.7584,20.6931,20.7584,141600.0
2011-01-12 11:15:00,28.6,28.65,28.59,28.63,168000.0,20.7584,20.7947,20.7512,20.7802,168000.0
2011-01-12 11:20:00,28.63,28.64,28.57,28.58,64000.0,20.7802,20.7875,20.7367,20.7439,64000.0
2011-01-12 11:25:00,28.58,28.6,28.56,28.58,118400.0,20.7439,20.7584,20.7294,20.7439,118400.0
2011-01-12 11:30:00,28.58,28.6,28.57,28.6,99400.0,20.7439,20.7584,20.7367,20.7584,99400.0
2011-01-12 11:35:00,28.6,28.6,28.54,28.55,131500.0,20.7584,20.7584,20.7149,20.7221,131500.0
2011-01-12 11:40:00,28.54,28.56,28.54,28.55,56200.0,20.7149,20.7294,20.7149,20.7221,56200.0
2011-01-12 11:45:00,28.56,28.56,28.52,28.52,170300.0,20.7294,20.7294,20.7004,20.7004,170300.0
2011-01-12 11:50:00,28.52,28.53,28.5,28.51,77400.0,20.7004,20.7076,20.6858,20.6931,77400.0
2011-01-12 11:55:00,28.5,28.56,28.5,28.51,75400.0,20.6858,20.7294,20.6858,20.6931,75400.0
2011-01-12 12:00:00,28.51,28.54,28.5,28.53,63200.0,20.6931,20.7149,20.6858,20.7076,63200.0
2011-01-12 12:05:00,28.52,28.59,28.52,28.58,86300.0,20.7004,20.7512,20.7004,20.7439,86300.0
2011-01-12 12:10:00,28.59,28.6,28.58,28.59,61400.0,20.7512,20.7584,20.7439,20.7512,61400.0
2011-01-12 12:15:00,28.59,28.6,28.57,28.6,91200.0,20.7512,20.7584,20.7367,20.7584,91200.0
2011-01-12 12:20:00,28.59,28.62,28.59,28.62,77900.0,20.7512,20.7729,20.7512,20.7729,77900.0
2011-01-12 12:25:00,28.62,28.62,28.59,28.6,56900.0,20.7729,20.7729,20.7512,20.7584,56900.0
2011-01-12 12:30:00,28.6,28.62,28.58,28.58,71700.0,20.7584,20.7729,20.7439,20.7439,71700.0
2011-01-12 12:35:00,28.59,28.59,28.56,28.56,89000.0,20.7512,20.7512,20.7294,20.7294,89000.0
2011-01-12 12:40:00,28.55,28.56,28.51,28.53,100200.0,20.7221,20.7294,20.6931,20.7076,100200.0
2011-01-12 12:45:00,28.54,28.55,28.52,28.55,46200.0,20.7149,20.7221,20.7004,20.7221,46200.0
2011-01-12 12:50:00,28.55,28.57,28.54,28.55,87700.0,20.7221,20.7367,20.7149,20.7221,87700.0
2011-01-12 12:55:00,28.55,28.56,28.54,28.56,88400.0,20.7221,20.7294,20.7149,20.7294,88400.0
2011-01-12 13:00:00,28.55,28.6,28.55,28.6,79400.0,20.7221,20.7584,20.7221,20.7584,79400.0
2011-01-12 13:05:00,28.59,28.61,28.56,28.56,176900.0,20.7512,20.7657,20.7294,20.7294,176900.0
2011-01-12 13:10:00,28.57,28.6,28.56,28.59,68800.0,20.7367,20.7584,20.7294,20.7512,68800.0
2011-01-12 13:15:00,28.6,28.6,28.59,28.59,28500.0,20.7584,20.7584,20.7512,20.7512,28500.0
2011-01-12 13:20:00,28.59,28.6,28.59,28.6,74200.0,20.7512,20.7584,20.7512,20.7584,74200.0
2011-01-12 13:25:00,28.59,28.6,28.59,28.59,20200.0,20.7512,20.7584,20.7512,20.7512,20200.0
2011-01-12 13:30:00,28.59,28.6,28.59,28.6,24200.0,20.7512,20.7584,20.7512,20.7584,24200.0
2011-01-12 13:35:00,28.59,28.6,28.58,28.59,53200.0,20.7512,20.7584,20.7439,20.7512,53200.0
2011-01-12 13:40:00,28.59,28.6,28.58,28.59,52100.0,20.7512,20.7584,20.7439,20.7512,52100.0
2011-01-12 13:45:00,28.59,28.62,28.59,28.61,68400.0,20.7512,20.7729,20.7512,20.7657,68400.0
2011-01-12 13:50:00,28.61,28.66,28.6,28.64,177900.0,20.7657,20.802,20.7584,20.7875,177900.0
2011-01-12 13:55:00,28.63,28.64,28.61,28.63,77600.0,20.7802,20.7875,20.7657,20.7802,77600.0
2011-01-12 14:00:00,28.63,28.65,28.61,28.63,162200.0,20.7802,20.7947,20.7657,20.7802,162200.0
2011-01-12 14:05:00,28.63,28.66,28.61,28.66,148300.0,20.7802,20.802,20.7657,20.802,148300.0
2011-01-12 14:10:00,28.66,28.66,28.64,28.65,50500.0,20.802,20.802,20.7875,20.7947,50500.0
2011-01-12 14:15:00,28.64,28.68,28.63,28.64,234100.0,20.7875,20.8165,20.7802,20.7875,234100.0
2011-01-12 14:20:00,28.65,28.7,28.64,28.7,120600.0,20.7947,20.831,20.7875,20.831,120600.0
2011-01-12 14:25:00,28.69,28.72,28.65,28.66,135300.0,20.8238,20.8455,20.7947,20.802,135300.0
2011-01-12 14:30:00,28.65,28.68,28.64,28.68,71600.0,20.7947,20.8165,20.7875,20.8165,71600.0
2011-01-12 14:35:00,28.68,28.68,28.63,28.63,74100.0,20.8165,20.8165,20.7802,20.7802,74100.0
2011-01-12 14:40:00,28.63,28.66,28.63,28.64,111000.0,20.7802,20.802,20.7802,20.7875,111000.0
2011-01-12 14:45:00,28.64,28.67,28.63,28.66,128400.0,20.7875,20.8092,20.7802,20.802,128400.0
2011-01-12 14:50:00,28.65,28.66,28.63,28.65,117100.0,20.7947,20.802,20.7802,20.7947,117100.0
2011-01-12 14:55:00,28.65,28.66,28.63,28.65,143300.0,20.7947,20.802,20.7802,20.7947,143300.0
2011-01-12 15:00:00,28.65,28.65,28.61,28.63,93300.0,20.7947,20.7947,20.7657,20.7802,93300.0
2011-01-12 15:05:00,28.63,28.65,28.6,28.6,68100.0,20.7802,20.7947,20.7584,20.7584,68100.0
2011-01-12 15:10:00,28.6,28.61,28.56,28.58,255700.0,20.7584,20.7657,20.7294,20.7439,255700.0
2011-01-12 15:15:00,28.59,28.59,28.55,28.56,193400.0,20.7512,20.7512,20.7221,20.7294,193400.0
2011-01-12 15:20:00,28.55,28.58,28.54,28.55,195900.0,20.7221,20.7439,20.7149,20.7221,195900.0
2011-01-12 15:25:00,28.55,28.56,28.5,28.56,219600.0,20.7221,20.7294,20.6858,20.7294,219600.0
2011-01-12 15:30:00,28.55,28.57,28.53,28.54,159500.0,20.7221,20.7367,20.7076,20.7149,159500.0
2011-01-12 15:35:00,28.53,28.59,28.53,28.59,202900.0,20.7076,20.7512,20.7076,20.7512,202900.0
2011-01-12 15:40:00,28.58,28.63,28.58,28.63,201500.0,20.7439,20.7802,20.7439,20.7802,201500.0
2011-01-12 15:45:00,28.63,28.65,28.61,28.62,262000.0,20.7802,20.7947,20.7657,20.7729,262000.0
2011-01-12 15:50:00,28.63,28.69,28.62,28.69,771700.0,20.7802,20.8238,20.7729,20.8238,771700.0
2011-01-12 15:55:00,28.68,28.72,28.65,28.72,811800.0,20.8165,20.8455,20.7947,20.8455,811800.0
2011-01-13 09:30:00,28.67,28.71,28.51,28.57,250500.0,20.8092,20.8383,20.6931,20.7367,250500.0
2011-01-13 09:35:00,28.57,28.67,28.55,28.56,217300.0,20.7367,20.8092,20.7221,20.7294,217300.0
2011-01-13 09:40:00,28.55,28.59,28.52,28.55,100200.0,20.7221,20.7512,20.7004,20.7221,100200.0
2011-01-13 09:45:00,28.56,28.63,28.53,28.58,104500.0,20.7294,20.7802,20.7076,20.7439,104500.0
2011-01-13 09:50:00,28.57,28.62,28.56,28.59,154300.0,20.7367,20.7729,20.7294,20.7512,154300.0
2011-01-13 09:55:00,28.59,28.6,28.54,28.59,94100.0,20.7512,20.7584,20.7149,20.7512,94100.0
2011-01-13 10:00:00,28.59,28.61,28.47,28.49,142100.0,20.7512,20.7657,20.6641,20.6786,142100.0
2011-01-13 10:05:00,28.48,28.48,28.42,28.44,203200.0,20.6713,20.6713,20.6278,20.6423,203200.0
2011-01-13 10:10:00,28.45,28.49,28.4,28.49,135200.0,20.6496,20.6786,20.6133,20.6786,135200.0
2011-01-13 10:15:00,28.49,28.49,28.45,28.47,354700.0,20.6786,20.6786,20.6496,20.6641,354700.0
2011-01-13 10:20:00,28.48,28.48,28.46,28.48,88800.0,20.6713,20.6713,20.6568,20.6713,88800.0
2011-01-13 10:25:00,28.48,28.48,28.44,28.46,108600.0,20.6713,20.6713,20.6423,20.6568,108600.0
2011-01-13 10:30:00,28.46,28.47,28.43,28.45,113200.0,20.6568,20.6641,20.635,20.6496,113200.0
2011-01-13 10:35:00,28.45,28.46,28.42,28.42,176800.0,20.6496,20.6568,20.6278,20.6278,176800.0
2011-01-13 10:40:00,28.42,28.42,28.34,28.4,258400.0,20.6278,20.6278,20.5697,20.6133,258400.0
2011-01-13 10:45:00,28.39,28.42,28.37,28.38,235600.0,20.606,20.6278,20.5915,20.5987,235600.0
2011-01-13 10:50:00,28.38,28.41,28.37,28.41,113800.0,20.5987,20.6205,20.5915,20.6205,113800.0
2011-01-13 10:55:00,28.41,28.41,28.38,28.39,95300.0,20.6205,20.6205,20.5987,20.606,95300.0
2011-01-13 11:00:00,28.38,28.42,28.35,28.38,259000.0,20.5987,20.6278,20.577,20.5987,259000.0
2011-01-13 11:05:00,28.37,28.39,28.32,28.38,169200.0,20.5915,20.606,20.5552,20.5987,169200.0
2011-01-13 11:10:00,28.39,28.43,28.38,28.42,130200.0,20.606,20.635,20.5987,20.6278,130200.0
2011-01-13 11:15:00,28.42,28.48,28.39,28.47,77600.0,20.6278,20.6713,20.606,20.6641,77600.0
2011-01-13 11:20:00,28.47,28.49,28.44,28.45,111600.0,20.6641,20.6786,20.6423,20.6496,111600.0
2011-01-13 11:25:00,28.45,28.49,28.44,28.47,127500.0,20.6496,20.6786,20.6423,20.6641,127500.0
2011-01-13 11:30:00,28.47,28.52,28.47,28.52,156900.0,20.6641,20.7004,20.6641,20.7004,156900.0
2011-01-13 11:35:00,28.52,28.59,28.51,28.59,134200.0,20.7004,20.7512,20.6931,20.7512,134200.0
2011-01-13 11:40:00,28.59,28.62,28.58,28.58,182100.0,20.7512,20.7729,20.7439,20.7439,182100.0
2011-01-13 11:45:00,28.59,28.65,28.58,28.65,270600.0,20.7512,20.7947,20.7439,20.7947,270600.0
2011-01-13 11:50:00,28.64,28.66,28.62,28.64,96800.0,20.7875,20.802,20.7729,20.7875,96800.0
2011-01-13 11:55:00,28.64,28.66,28.62,28.65,211700.0,20.7875,20.802,20.7729,20.7947,211700.0
2011-01-13 12:00:00,28.66,28.69,28.63,28.68,162700.0,20.802,20.8238,20.7802,20.8165,162700.0
2011-01-13 12:05:00,28.69,28.7,28.69,28.7,47900.0,20.8238,20.831,20.8238,20.831,47900.0
2011-01-13 12:10:00,28.71,28.75,28.69,28.73,236300.0,20.8383,20.8673,20.8238,20.8528,236300.0
2011-01-13 12:15:00,28.74,28.74,28.65,28.66,111600.0,20.86,20.86,20.7947,20.802,111600.0
2011-01-13 12:20:00,28.66,28.67,28.6,28.61,107300.0,20.802,20.8092,20.7584,20.7657,107300.0
2011-01-13 12:25:00,28.61,28.65,28.61,28.64,42100.0,20.7657,20.7947,20.7657,20.7875,42100.0
2011-01-13 12:30:00,28.63,28.64,28.6,28.62,64700.0,20.7802,20.7875,20.7584,20.7729,64700.0
2011-01-13 12:35:00,28.61,28.63,28.59,28.61,41900.0,20.7657,20.7802,20.7512,20.7657,41900.0
2011-01-13 12:40:00,28.6,28.62,28.59,28.59,37800.0,20.7584,20.7729,20.7512,20.7512,37800.0
2011-01-13 12:45:00,28.59,28.62,28.59,28.61,30800.0,20.7512,20.7729,20.7512,20.7657,30800.0
2011-01-13 12:50:00,28.6,28.6,28.59,28.6,19400.0,20.7584,20.7584,20.7512,20.7584,19400.0
2011-01-13 12:55:00,28.61,28.65,28.6,28.6,51400.0,20.7657,20.7947,20.7584,20.7584,51400.0
2011-01-13 13:00:00,28.6,28.6,28.55,28.58,79400.0,20.7584,20.7584,20.7221,20.7439,79400.0
2011-01-13 13:05:00,28.59,28.62,28.57,28.62,47800.0,20.7512,20.7729,20.7367,20.7729,47800.0
2011-01-13 13:10:00,28.62,28.67,28.61,28.66,71600.0,20.7729,20.8092,20.7657,20.802,71600.0
2011-01-13 13:15:00,28.67,28.69,28.66,28.68,37400.0,20.8092,20.8238,20.802,20.8165,37400.0
2011-01-13 13:20:00,28.67,28.68,28.59,28.61,41400.0,20.8092,20.8165,20.7512,20.7657,41400.0
2011-01-13 13:25:00,28.61,28.64,28.61,28.62,32700.0,20.7657,20.7875,20.7657,20.7729,32700.0
2011-01-13 13:30:00,28.62,28.66,28.61,28.63,43400.0,20.7729,20.802,20.7657,20.7802,43400.0
2011-01-13 13:35:00,28.63,28.64,28.58,28.62,58800.0,20.7802,20.7875,20.7439,20.7729,58800.0
2011-01-13 13:40:00,28.63,28.63,28.6,28.62,30700.0,20.7802,20.7802,20.7584,20.7729,30700.0
2011-01-13 13:45:00,28.63,28.65,28.61,28.62,92200.0,20.7802,20.7947,20.7657,20.7729,92200.0
2011-01-13 13:50:00,28.62,28.65,28.62,28.63,51400.0,20.7729,20.7947,20.7729,20.7802,51400.0
2011-01-13 13:55:00,28.64,28.64,28.62,28.64,20400.0,20.7875,20.7875,20.7729,20.7875,20400.0
2011-01-13 14:00:00,28.63,28.64,28.6,28.61,50400.0,20.7802,20.7875,20.7584,20.7657,50400.0
2011-01-13 14:05:00,28.6,28.61,28.58,28.6,38600.0,20.7584,20.7657,20.7439,20.7584,38600.0
2011-01-13 14:10:00,28.6,28.62,28.53,28.53,161300.0,20.7584,20.7729,20.7076,20.7076,161300.0
2011-01-13 14:15:00,28.54,28.58,28.53,28.53,122700.0,20.7149,20.7439,20.7076,20.7076,122700.0
2011-01-13 14:20:00,28.54,28.55,28.51,28.51,95200.0,20.7149,20.7221,20.6931,20.6931,95200.0
2011-01-13 14:25:00,28.51,28.51,28.46,28.47,223700.0,20.6931,20.6931,20.6568,20.6641,223700.0
2011-01-13 14:30:00,28.48,28.5,28.45,28.48,110000.0,20.6713,20.6858,20.6496,20.6713,110000.0
2011-01-13 14:35:00,28.48,28.5,28.43,28.43,102900.0,20.6713,20.6858,20.635,20.635,102900.0
2011-01-13 14:40:00,28.43,28.5,28.42,28.43,102600.0,20.635,20.6858,20.6278,20.635,102600.0
2011-01-13 14:45:00,28.44,28.48,28.4,28.47,133400.0,20.6423,20.6713,20.6133,20.6641,133400.0
2011-01-13 14:50:00,28.46,28.48,28.42,28.43,226000.0,20.6568,20.6713,20.6278,20.635,226000.0
2011-01-13 14:55:00,28.43,28.49,28.43,28.45,271900.0,20.635,20.6786,20.635,20.6496,271900.0
2011-01-13 15:00:00,28.45,28.48,28.44,28.44,159800.0,20.6496,20.6713,20.6423,20.6423,159800.0
2011-01-13 15:05:00,28.45,28.46,28.42,28.42,106300.0,20.6496,20.6568,20.6278,20.6278,106300.0
2011-01-13 15:10:00,28.42,28.46,28.41,28.42,82100.0,20.6278,20.6568,20.6205,20.6278,82100.0
2011-01-13 15:15:00,28.42,28.43,28.39,28.39,132900.0,20.6278,20.635,20.606,20.606,132900.0
2011-01-13 15:20:00,28.39,28.4,28.33,28.35,167800.0,20.606,20.6133,20.5625,20.577,167800.0
2011-01-13 15:25:00,28.35,28.37,28.28,28.28,247200.0,20.577,20.5915,20.5262,20.5262,247200.0
2011-01-13 15:30:00,28.29,28.33,28.25,28.32,421800.0,20.5334,20.5625,20.5044,20.5552,421800.0
2011-01-13 15:35:00,28.31,28.34,28.28,28.33,332500.0,20.5479,20.5697,20.5262,20.5625,332500.0
2011-01-13 15:40:00,28.33,28.35,28.28,28.34,428400.0,20.5625,20.577,20.5262,20.5697,428400.0
2011-01-13 15:45:00,28.33,28.37,28.32,28.34,431400.0,20.5625,20.5915,20.5552,20.5697,431400.0
2011-01-13 15:50:00,28.33,28.37,28.27,28.31,722500.0,20.5625,20.5915,20.5189,20.5479,722500.0
2011-01-13 15:55:00,28.31,28.33,28.28,28.29,821100.0,20.5479,20.5625,20.5262,20.5334,821100.0
2011-01-14 09:30:00,28.21,28.4,28.21,28.39,257000.0,20.4754,20.6133,20.4754,20.606,257000.0
2011-01-14 09:35:00,28.4,28.45,28.33,28.37,314500.0,20.6133,20.6496,20.5625,20.5915,314500.0
2011-01-14 09:40:00,28.37,28.45,28.35,28.42,325900.0,20.5915,20.6496,20.577,20.6278,325900.0
2011-01-14 09:45:00,28.42,28.64,28.41,28.57,666500.0,20.6278,20.7875,20.6205,20.7367,666500.0
2011-01-14 09:50:00,28.56,28.81,28.56,28.76,367100.0,20.7294,20.9109,20.7294,20.8746,367100.0
2011-01-14 09:55:00,28.76,28.8,28.68,28.75,285400.0,20.8746,20.9036,20.8165,20.8673,285400.0
2011-01-14 10:00:00,28.76,28.8,28.75,28.76,96500.0,20.8746,20.9036,20.8673,20.8746,96500.0
2011-01-14 10:05:00,28.76,28.87,28.7,28.86,303300.0,20.8746,20.9544,20.831,20.9471,303300.0
2011-01-14 10:10:00,28.85,28.9,28.85,28.88,162100.0,20.9399,20.9762,20.9399,20.9617,162100.0
2011-01-14 10:15:00,28.87,28.89,28.72,28.75,216700.0,20.9544,20.9689,20.8455,20.8673,216700.0
2011-01-14 10:20:00,28.74,28.86,28.74,28.8,127600.0,20.86,20.9471,20.86,20.9036,127600.0
2011-01-14 10:25:00,28.79,28.82,28.76,28.81,153400.0,20.8963,20.9181,20.8746,20.9109,153400.0
2011-01-14 10:30:00,28.81,28.92,28.77,28.9,221800.0,20.9109,20.9907,20.8818,20.9762,221800.0
2011-01-14 10:35:00,28.91,28.97,28.89,28.96,161900.0,20.9834,21.027,20.9689,21.0197,161900.0
2011-01-14 10:40:00,28.97,28.99,28.95,28.99,274800.0,21.027,21.0415,21.0125,21.0415,274800.0
2011-01-14 10:45:00,28.99,29.08,28.95,29.06,436400.0,21.0415,21.1068,21.0125,21.0923,436400.0
2011-01-14 10:50:00,29.06,29.09,29.03,29.07,153400.0,21.0923,21.1141,21.0705,21.0996,153400.0
2011-01-14 10:55:00,29.07,29.09,29.03,29.04,240900.0,21.0996,21.1141,21.0705,21.0778,240900.0
2011-01-14 11:00:00,29.04,29.04,28.98,29.0,154600.0,21.0778,21.0778,21.0342,21.0488,154600.0
2011-01-14 11:05:00,29.0,29.02,28.98,29.01,98200.0,21.0488,21.0633,21.0342,21.056,98200.0
2011-01-14 11:10:00,29.01,29.04,28.99,29.03,161700.0,21.056,21.0778,21.0415,21.0705,161700.0
2011-01-14 11:15:00,29.03,29.03,28.96,28.99,124900.0,21.0705,21.0705,21.0197,21.0415,124900.0
2011-01-14 11:20:00,28.98,29.07,28.98,29.05,241700.0,21.0342,21.0996,21.0342,21.085,241700.0
2011-01-14 11:25:00,29.05,29.06,29.0,29.03,125900.0,21.085,21.0923,21.0488,21.0705,125900.0
2011-01-14 11:30:00,29.03,29.05,28.99,29.05,134500.0,21.0705,21.085,21.0415,21.085,134500.0
2011-01-14 11:35:00,29.05,29.05,29.01,29.04,87400.0,21.085,21.085,21.056,21.0778,87400.0
2011-01-14 11:40:00,29.05,29.05,29.0,29.05,69100.0,21.085,21.085,21.0488,21.085,69100.0
2011-01-14 11:45:00,29.05,29.07,29.03,29.05,189100.0,21.085,21.0996,21.0705,21.085,189100.0
2011-01-14 11:50:00,29.05,29.05,29.01,29.04,80200.0,21.085,21.085,21.056,21.0778,80200.0
2011-01-14 11:55:00,29.03,29.04,28.97,28.99,117400.0,21.0705,21.0778,21.027,21.0415,117400.0
2011-01-14 12:00:00,28.99,29.01,28.98,29.01,60900.0,21.0415,21.056,21.0342,21.056,60900.0
2011-01-14 12:05:00,29.0,29.02,28.99,29.02,45200.0,21.0488,21.0633,21.0415,21.0633,45200.0
2011-01-14 12:10:00,29.02,29.09,29.01,29.09,178800.0,21.0633,21.1141,21.056,21.1141,178800.0
2011-01-14 12:15:00,29.08,29.11,29.05,29.05,100700.0,21.1068,21.1286,21.085,21.085,100700.0
2011-01-14 12:20:00,29.05,29.08,29.02,29.03,157300.0,21.085,21.1068,21.0633,21.0705,157300.0
2011-01-14 12:25:00,29.03,29.05,29.0,29.01,143500.0,21.0705,21.085,21.0488,21.056,143500.0
2011-01-14 12:30:00,29.01,29.11,29.01,29.11,149400.0,21.056,21.1286,21.056,21.1286,149400.0
2011-01-14 12:35:00,29.11,29.17,29.1,29.14,218700.0,21.1286,21.1721,21.1213,21.1504,218700.0
2011-01-14 12:40:00,29.14,29.14,29.09,29.09,210900.0,21.1504,21.1504,21.1141,21.1141,210900.0
2011-01-14 12:45:00,29.1,29.1,29.01,29.08,212100.0,21.1213,21.1213,21.056,21.1068,212100.0
2011-01-14 12:50:00,29.08,29.11,29.06,29.09,116700.0,21.1068,21.1286,21.0923,21.1141,116700.0
2011-01-14 12:55:00,29.09,29.09,29.02,29.06,103500.0,21.1141,21.1141,21.0633,21.0923,103500.0
2011-01-14 13:00:00,29.06,29.08,29.03,29.05,61900.0,21.0923,21.1068,21.0705,21.085,61900.0
2011-01-14 13:05:00,29.05,29.08,29.05,29.06,62000.0,21.085,21.1068,21.085,21.0923,62000.0
2011-01-14 13:10:00,29.06,29.06,28.97,28.98,184700.0,21.0923,21.0923,21.027,21.0342,184700.0
2011-01-14 13:15:00,28.99,28.99,28.93,28.94,76800.0,21.0415,21.0415,20.9979,21.0052,76800.0
2011-01-14 13:20:00,28.94,29.02,28.93,29.02,271800.0,21.0052,21.0633,20.9979,21.0633,271800.0
2011-01-14 13:25:00,29.02,29.02,29.0,29.0,68900.0,21.0633,21.0633,21.0488,21.0488,68900.0
2011-01-14 13:30:00,29.0,29.03,29.0,29.01,103100.0,21.0488,21.0705,21.0488,21.056,103100.0
2011-01-14 13:35:00,29.01,29.02,28.97,28.98,79000.0,21.056,21.0633,21.027,21.0342,79000.0
2011-01-14 13:40:00,28.99,28.99,28.96,28.97,86500.0,21.0415,21.0415,21.0197,21.027,86500.0
2011-01-14 13:45:00,28.97,28.97,28.94,28.94,52000.0,21.027,21.027,21.0052,21.0052,52000.0
2011-01-14 13:50:00,28.95,29.0,28.94,29.0,114200.0,21.0125,21.0488,21.0052,21.0488,114200.0
2011-01-14 13:55:00,29.0,29.02,28.99,29.02,361200.0,21.0488,21.0633,21.0415,21.0633,361200.0
2011-01-14 14:00:00,29.02,29.06,29.01,29.04,183100.0,21.0633,21.0923,21.056,21.0778,183100.0
2011-01-14 14:05:00,29.04,29.05,29.03,29.04,119900.0,21.0778,21.085,21.0705,21.0778,119900.0
2011-01-14 14:10:00,29.03,29.04,28.98,28.98,237700.0,21.0705,21.0778,21.0342,21.0342,237700.0
2011-01-14 14:15:00,28.99,28.99,28.97,28.98,42100.0,21.0415,21.0415,21.027,21.0342,42100.0
2011-01-14 14:20:00,28.98,28.98,28.97,28.97,33200.0,21.0342,21.0342,21.027,21.027,33200.0
2011-01-14 14:25:00,28.97,28.99,28.97,28.97,44300.0,21.027,21.0415,21.027,21.027,44300.0
2011-01-14 14:30:00,28.97,28.98,28.94,28.94,47100.0,21.027,21.0342,21.0052,21.0052,47100.0
2011-01-14 14:35:00,28.95,28.95,28.86,28.86,163500.0,21.0125,21.0125,20.9471,20.9471,163500.0
2011-01-14 14:40:00,28.85,28.89,28.85,28.88,98300.0,20.9399,20.9689,20.9399,20.9617,98300.0
2011-01-14 14:45:00,28.89,28.92,28.88,28.89,137600.0,20.9689,20.9907,20.9617,20.9689,137600.0
2011-01-14 14:50:00,28.9,28.9,28.88,28.89,57300.0,20.9762,20.9762,20.9617,20.9689,57300.0
2011-01-14 14:55:00,28.89,28.89,28.82,28.85,154300.0,20.9689,20.9689,20.9181,20.9399,154300.0
2011-01-14 15:00:00,28.85,28.9,28.85,28.9,92400.0,20.9399,20.9762,20.9399,20.9762,92400.0
2011-01-14 15:05:00,28.9,28.91,28.85,28.87,148400.0,20.9762,20.9834,20.9399,20.9544,148400.0
2011-01-14 15:10:00,28.87,28.87,28.82,28.86,91500.0,20.9544,20.9544,20.9181,20.9471,91500.0
2011-01-14 15:15:00,28.87,28.91,28.86,28.88,89600.0,20.9544,20.9834,20.9471,20.9617,89600.0
2011-01-14 15:20:00,28.89,28.89,28.85,28.86,221100.0,20.9689,20.9689,20.9399,20.9471,221100.0
2011-01-14 15:25:00,28.87,28.87,28.8,28.83,233400.0,20.9544,20.9544,20.9036,20.9254,233400.0
2011-01-14 15:30:00,28.83,28.87,28.82,28.83,101400.0,20.9254,20.9544,20.9181,20.9254,101400.0
2011-01-14 15:35:00,28.84,28.88,28.83,28.87,144400.0,20.9326,20.9617,20.9254,20.9544,144400.0
2011-01-14 15:40:00,28.87,28.87,28.83,28.84,174100.0,20.9544,20.9544,20.9254,20.9326,174100.0
2011-01-14 15:45:00,28.84,28.92,28.83,28.91,223800.0,20.9326,20.9907,20.9254,20.9834,223800.0
2011-01-14 15:50:00,28.91,28.94,28.9,28.93,421100.0,20.9834,21.0052,20.9762,20.9979,421100.0
2011-01-14 15:55:00,28.93,28.98,28.91,28.97,854000.0,20.9979,21.0342,20.9834,21.027,854000.0
2011-01-18 09:30:00,28.95,28.98,28.82,28.88,532200.0,21.0125,21.0342,20.9181,20.9617,532200.0
2011-01-18 09:35:00,28.84,28.9,28.75,28.77,224300.0,20.9326,20.9762,20.8673,20.8818,224300.0
2011-01-18 09:40:00,28.77,28.8,28.68,28.71,221300.0,20.8818,20.9036,20.8165,20.8383,221300.0
2011-01-18 09:45:00,28.7,28.72,28.6,28.62,221600.0,20.831,20.8455,20.7584,20.7729,221600.0
2011-01-18 09:50:00,28.61,28.63,28.5,28.52,320000.0,20.7657,20.7802,20.6858,20.7004,320000.0
2011-01-18 09:55:00,28.52,28.61,28.5,28.6,291900.0,20.7004,20.7657,20.6858,20.7584,291900.0
2011-01-18 10:00:00,28.61,28.62,28.52,28.58,236200.0,20.7657,20.7729,20.7004,20.7439,236200.0
2011-01-18 10:05:00,28.58,28.6,28.57,28.59,94700.0,20.7439,20.7584,20.7367,20.7512,94700.0
2011-01-18 10:10:00,28.59,28.63,28.56,28.63,160300.0,20.7512,20.7802,20.7294,20.7802,160300.0
2011-01-18 10:15:00,28.62,28.65,28.58,28.61,187800.0,20.7729,20.7947,20.7439,20.7657,187800.0
2011-01-18 10:20:00,28.61,28.65,28.6,28.61,93000.0,20.7657,20.7947,20.7584,20.7657,93000.0
2011-01-18 10:25:00,28.6,28.64,28.6,28.63,133700.0,20.7584,20.7875,20.7584,20.7802,133700.0
2011-01-18 10:30:00,28.63,28.64,28.6,28.63,236300.0,20.7802,20.7875,20.7584,20.7802,236300.0
2011-01-18 10:35:00,28.63,28.64,28.6,28.61,116300.0,20.7802,20.7875,20.7584,20.7657,116300.0
2011-01-18 10:40:00,28.61,28.65,28.61,28.63,153900.0,20.7657,20.7947,20.7657,20.7802,153900.0
2011-01-18 10:45:00,28.64,28.64,28.59,28.61,131500.0,20.7875,20.7875,20.7512,20.7657,131500.0
2011-01-18 10:50:00,28.6,28.61,28.59,28.6,67800.0,20.7584,20.7657,20.7512,20.7584,67800.0
2011-01-18 10:55:00,28.6,28.61,28.56,28.6,152900.0,20.7584,20.7657,20.7294,20.7584,152900.0
2011-01-18 11:00:00,28.6,28.61,28.58,28.6,87600.0,20.7584,20.7657,20.7439,20.7584,87600.0
2011-01-18 11:05:00,28.61,28.64,28.6,28.64,81000.0,20.7657,20.7875,20.7584,20.7875,81000.0
2011-01-18 11:10:00,28.63,28.64,28.62,28.64,59400.0,20.7802,20.7875,20.7729,20.7875,59400.0
2011-01-18 11:15:00,28.64,28.66,28.63,28.64,148200.0,20.7875,20.802,20.7802,20.7875,148200.0
2011-01-18 11:20:00,28.65,28.67,28.63,28.65,82400.0,20.7947,20.8092,20.7802,20.7947,82400.0
2011-01-18 11:25:00,28.65,28.65,28.59,28.61,107600.0,20.7947,20.7947,20.7512,20.7657,107600.0
2011-01-18 11:30:00,28.61,28.64,28.61,28.61,79400.0,20.7657,20.7875,20.7657,20.7657,79400.0
2011-01-18 11:35:00,28.61,28.62,28.58,28.58,82600.0,20.7657,20.7729,20.7439,20.7439,82600.0
2011-01-18 11:40:00,28.59,28.65,28.58,28.64,173900.0,20.7512,20.7947,20.7439,20.7875,173900.0
2011-01-18 11:45:00,28.64,28.64,28.57,28.59,118600.0,20.7875,20.7875,20.7367,20.7512,118600.0
2011-01-18 11:50:00,28.58,28.6,28.56,28.57,86500.0,20.7439,20.7584,20.7294,20.7367,86500.0
2011-01-18 11:55:00,28.56,28.6,28.56,28.58,56400.0,20.7294,20.7584,20.7294,20.7439,56400.0
2011-01-18 12:00:00,28.58,28.59,28.55,28.56,92100.0,20.7439,20.7512,20.7221,20.7294,92100.0
2011-01-18 12:05:00,28.56,28.57,28.53,28.54,93800.0,20.7294,20.7367,20.7076,20.7149,93800.0
2011-01-18 12:10:00,28.54,28.59,28.54,28.59,49800.0,20.7149,20.7512,20.7149,20.7512,49800.0
2011-01-18 12:15:00,28.59,28.6,28.57,28.58,79800.0,20.7512,20.7584,20.7367,20.7439,79800.0
2011-01-18 12:20:00,28.58,28.62,28.58,28.61,83100.0,20.7439,20.7729,20.7439,20.7657,83100.0
2011-01-18 12:25:00,28.62,28.62,28.61,28.62,27900.0,20.7729,20.7729,20.7657,20.7729,27900.0
2011-01-18 12:30:00,28.61,28.64,28.61,28.64,50200.0,20.7657,20.7875,20.7657,20.7875,50200.0
2011-01-18 12:35:00,28.64,28.67,28.64,28.66,83100.0,20.7875,20.8092,20.7875,20.802,83100.0
2011-01-18 12:40:00,28.66,28.66,28.62,28.66,98800.0,20.802,20.802,20.7729,20.802,98800.0
2011-01-18 12:45:00,28.66,28.69,28.66,28.69,34000.0,20.802,20.8238,20.802,20.8238,34000.0
2011-01-18 12:50:00,28.68,28.69,28.68,28.68,34000.0,20.8165,20.8238,20.8165,20.8165,34000.0
2011-01-18 12:55:00,28.69,28.7,28.67,28.69,95000.0,20.8238,20.831,20.8092,20.8238,95000.0
2011-01-18 13:00:00,28.69,28.71,28.68,28.7,66500.0,20.8238,20.8383,20.8165,20.831,66500.0
2011-01-18 13:05:00,28.7,28.71,28.69,28.7,75400.0,20.831,20.8383,20.8238,20.831,75400.0
2011-01-18 13:10:00,28.69,28.69,28.67,28.69,59800.0,20.8238,20.8238,20.8092,20.8238,59800.0
2011-01-18 13:15:00,28.69,28.72,28.68,28.71,75000.0,20.8238,20.8455,20.8165,20.8383,75000.0
2011-01-18 13:20:00,28.72,28.75,28.7,28.75,100300.0,20.8455,20.8673,20.831,20.8673,100300.0
2011-01-18 13:25:00,28.75,28.8,28.74,28.79,88400.0,20.8673,20.9036,20.86,20.8963,88400.0
2011-01-18 13:30:00,28.8,28.8,28.75,28.75,73300.0,20.9036,20.9036,20.8673,20.8673,73300.0
2011-01-18 13:35:00,28.75,28.78,28.75,28.77,74100.0,20.8673,20.8891,20.8673,20.8818,74100.0
2011-01-18 13:40:00,28.76,28.78,28.76,28.77,91700.0,20.8746,20.8891,20.8746,20.8818,91700.0
2011-01-18 13:45:00,28.77,28.79,28.77,28.79,49700.0,20.8818,20.8963,20.8818,20.8963,49700.0
2011-01-18 13:50:00,28.79,28.79,28.78,28.79,37800.0,20.8963,20.8963,20.8891,20.8963,37800.0
2011-01-18 13:55:00,28.78,28.79,28.76,28.79,78200.0,20.8891,20.8963,20.8746,20.8963,78200.0
2011-01-18 14:00:00,28.79,28.79,28.76,28.76,66100.0,20.8963,20.8963,20.8746,20.8746,66100.0
2011-01-18 14:05:00,28.76,28.79,28.76,28.79,90400.0,20.8746,20.8963,20.8746,20.8963,90400.0
2011-01-18 14:10:00,28.78,28.83,28.78,28.8,102400.0,20.8891,20.9254,20.8891,20.9036,102400.0
2011-01-18 14:15:00,28.8,28.85,28.79,28.84,48200.0,20.9036,20.9399,20.8963,20.9326,48200.0
2011-01-18 14:20:00,28.85,28.85,28.81,28.85,56400.0,20.9399,20.9399,20.9109,20.9399,56400.0
2011-01-18 14:25:00,28.85,28.86,28.84,28.86,50200.0,20.9399,20.9471,20.9326,20.9471,50200.0
2011-01-18 14:30:00,28.85,28.88,28.83,28.84,87300.0,20.9399,20.9617,20.9254,20.9326,87300.0
2011-01-18 14:35:00,28.84,28.87,28.83,28.87,80300.0,20.9326,20.9544,20.9254,20.9544,80300.0
2011-01-18 14:40:00,28.86,28.87,28.81,28.83,147800.0,20.9471,20.9544,20.9109,20.9254,147800.0
2011-01-18 14:45:00,28.84,28.85,28.77,28.77,200000.0,20.9326,20.9399,20.8818,20.8818,200000.0
2011-01-18 14:50:00,28.77,28.79,28.75,28.78,93300.0,20.8818,20.8963,20.8673,20.8891,93300.0
2011-01-18 14:55:00,28.78,28.8,28.77,28.79,60800.0,20.8891,20.9036,20.8818,20.8963,60800.0
2011-01-18 15:00:00,28.78,28.79,28.75,28.79,126200.0,20.8891,20.8963,20.8673,20.8963,126200.0
2011-01-18 15:05:00,28.78,28.79,28.72,28.72,198800.0,20.8891,20.8963,20.8455,20.8455,198800.0
2011-01-18 15:10:00,28.72,28.73,28.68,28.69,226900.0,20.8455,20.8528,20.8165,20.8238,226900.0
2011-01-18 15:15:00,28.69,28.7,28.65,28.66,169300.0,20.8238,20.831,20.7947,20.802,169300.0
2011-01-18 15:20:00,28.65,28.71,28.65,28.71,149900.0,20.7947,20.8383,20.7947,20.8383,149900.0
2011-01-18 15:25:00,28.71,28.74,28.7,28.72,159300.0,20.8383,20.86,20.831,20.8455,159300.0
2011-01-18 15:30:00,28.71,28.73,28.7,28.71,103600.0,20.8383,20.8528,20.831,20.8383,103600.0
2011-01-18 15:35:00,28.71,28.76,28.71,28.71,181500.0,20.8383,20.8746,20.8383,20.8383,181500.0
2011-01-18 15:40:00,28.72,28.75,28.71,28.75,169900.0,20.8455,20.8673,20.8383,20.8673,169900.0
2011-01-18 15:45:00,28.74,28.75,28.67,28.68,291900.0,20.86,20.8673,20.8092,20.8165,291900.0
2011-01-18 15:50:00,28.68,28.7,28.65,28.67,291200.0,20.8165,20.831,20.7947,20.8092,291200.0
2011-01-18 15:55:00,28.68,28.72,28.66,28.72,634800.0,20.8165,20.8455,20.802,20.8455,634800.0
2011-01-19 09:30:00,28.49,28.5,28.16,28.19,578500.0,20.6786,20.6858,20.4391,20.4608,578500.0
2011-01-19 09:35:00,28.17,28.37,28.16,28.34,297800.0,20.4463,20.5915,20.4391,20.5697,297800.0
2011-01-19 09:40:00,28.35,28.47,28.32,28.37,264400.0,20.577,20.6641,20.5552,20.5915,264400.0
2011-01-19 09:45:00,28.38,28.44,28.27,28.28,391900.0,20.5987,20.6423,20.5189,20.5262,391900.0
2011-01-19 09:50:00,28.28,28.35,28.23,28.25,360400.0,20.5262,20.577,20.4899,20.5044,360400.0
2011-01-19 09:55:00,28.24,28.25,28.14,28.21,267500.0,20.4971,20.5044,20.4246,20.4754,267500.0
2011-01-19 10:00:00,28.21,28.24,28.16,28.16,234800.0,20.4754,20.4971,20.4391,20.4391,234800.0
2011-01-19 10:05:00,28.16,28.22,28.13,28.18,167400.0,20.4391,20.4826,20.4173,20.4536,167400.0
2011-01-19 10:10:00,28.18,28.23,28.14,28.22,339800.0,20.4536,20.4899,20.4246,20.4826,339800.0
2011-01-19 10:15:00,28.21,28.22,28.18,28.2,69900.0,20.4754,20.4826,20.4536,20.4681,69900.0
2011-01-19 10:20:00,28.19,28.2,28.13,28.14,112200.0,20.4608,20.4681,20.4173,20.4246,112200.0
2011-01-19 10:25:00,28.14,28.14,28.03,28.05,229400.0,20.4246,20.4246,20.3447,20.3592,229400.0
2011-01-19 10:30:00,28.05,28.06,28.02,28.03,247600.0,20.3592,20.3665,20.3375,20.3447,247600.0
2011-01-19 10:35:00,28.03,28.04,28.0,28.01,160900.0,20.3447,20.352,20.3229,20.3302,160900.0
2011-01-19 10:40:00,28.02,28.05,28.0,28.02,150500.0,20.3375,20.3592,20.3229,20.3375,150500.0
2011-01-19 10:45:00,28.02,28.13,28.02,28.13,150600.0,20.3375,20.4173,20.3375,20.4173,150600.0
2011-01-19 10:50:00,28.13,28.13,28.07,28.09,160200.0,20.4173,20.4173,20.3737,20.3883,160200.0
2011-01-19 10:55:00,28.08,28.09,28.05,28.05,158800.0,20.381,20.3883,20.3592,20.3592,158800.0
2011-01-19 11:00:00,28.06,28.07,28.0,28.01,109900.0,20.3665,20.3737,20.3229,20.3302,109900.0
2011-01-19 11:05:00,28.02,28.06,28.01,28.03,91100.0,20.3375,20.3665,20.3302,20.3447,91100.0
2011-01-19 11:10:00,28.03,28.06,28.02,28.04,160900.0,20.3447,20.3665,20.3375,20.352,160900.0
2011-01-19 11:15:00,28.04,28.05,28.02,28.04,153400.0,20.352,20.3592,20.3375,20.352,153400.0
2011-01-19 11:20:00,28.04,28.05,27.98,27.99,120900.0,20.352,20.3592,20.3084,20.3157,120900.0
2011-01-19 11:25:00,27.99,27.99,27.94,27.95,143200.0,20.3157,20.3157,20.2794,20.2866,143200.0
2011-01-19 11:30:00,27.95,28.03,27.94,28.03,212800.0,20.2866,20.3447,20.2794,20.3447,212800.0
2011-01-19 11:35:00,28.02,28.08,28.02,28.07,200300.0,20.3375,20.381,20.3375,20.3737,200300.0
2011-01-19 11:40:00,28.06,28.07,28.0,28.0,93100.0,20.3665,20.3737,20.3229,20.3229,93100.0
2011-01-19 11:45:00,28.0,28.08,28.0,28.05,171800.0,20.3229,20.381,20.3229,20.3592,171800.0
2011-01-19 11:50:00,28.04,28.06,28.04,28.04,85200.0,20.352,20.3665,20.352,20.352,85200.0
2011-01-19 11:55:00,28.04,28.05,28.0,28.04,73200.0,20.352,20.3592,20.3229,20.352,73200.0
2011-01-19 12:00:00,28.05,28.05,28.02,28.04,74300.0,20.3592,20.3592,20.3375,20.352,74300.0
2011-01-19 12:05:00,28.04,28.07,28.03,28.03,94500.0,20.352,20.3737,20.3447,20.3447,94500.0
2011-01-19 12:10:00,28.03,28.1,28.03,28.1,210600.0,20.3447,20.3955,20.3447,20.3955,210600.0
2011-01-19 12:15:00,28.1,28.1,28.08,28.09,60900.0,20.3955,20.3955,20.381,20.3883,60900.0
2011-01-19 12:20:00,28.1,28.17,28.08,28.15,170100.0,20.3955,20.4463,20.381,20.4318,170100.0
2011-01-19 12:25:00,28.16,28.18,28.14,28.15,79300.0,20.4391,20.4536,20.4246,20.4318,79300.0
2011-01-19 12:30:00,28.15,28.15,28.07,28.14,173800.0,20.4318,20.4318,20.3737,20.4246,173800.0
2011-01-19 12:35:00,28.14,28.15,28.06,28.1,269800.0,20.4246,20.4318,20.3665,20.3955,269800.0
2011-01-19 12:40:00,28.1,28.1,28.03,28.05,89800.0,20.3955,20.3955,20.3447,20.3592,89800.0
2011-01-19 12:45:00,28.04,28.07,28.02,28.02,123100.0,20.352,20.3737,20.3375,20.3375,123100.0
2011-01-19 12:50:00,28.02,28.05,28.01,28.02,118400.0,20.3375,20.3592,20.3302,20.3375,118400.0
2011-01-19 12:55:00,28.02,28.04,28.01,28.03,113300.0,20.3375,20.352,20.3302,20.3447,113300.0
2011-01-19 13:00:00,28.03,28.04,27.95,27.96,228300.0,20.3447,20.352,20.2866,20.2939,228300.0
2011-01-19 13:05:00,27.96,28.01,27.95,28.01,160700.0,20.2939,20.3302,20.2866,20.3302,160700.0
2011-01-19 13:10:00,28.01,28.02,27.99,28.0,198700.0,20.3302,20.3375,20.3157,20.3229,198700.0
2011-01-19 13:15:00,28.0,28.05,28.0,28.02,70000.0,20.3229,20.3592,20.3229,20.3375,70000.0
2011-01-19 13:20:00,28.01,28.03,27.98,28.02,99300.0,20.3302,20.3447,20.3084,20.3375,99300.0
2011-01-19 13:25:00,28.03,28.12,28.02,28.1,192400.0,20.3447,20.41,20.3375,20.3955,192400.0
2011-01-19 13:30:00,28.1,28.11,28.03,28.09,185800.0,20.3955,20.4028,20.3447,20.3883,185800.0
2011-01-19 13:35:00,28.1,28.13,28.09,28.11,105400.0,20.3955,20.4173,20.3883,20.4028,105400.0
2011-01-19 13:40:00,28.1,28.11,28.07,28.08,76400.0,20.3955,20.4028,20.3737,20.381,76400.0
2011-01-19 13:45:00,28.08,28.08,28.04,28.06,74700.0,20.381,20.381,20.352,20.3665,74700.0
2011-01-19 13:50:00,28.06,28.07,27.99,28.0,156300.0,20.3665,20.3737,20.3157,20.3229,156300.0
2011-01-19 13:55:00,27.99,28.01,27.96,27.97,184500.0,20.3157,20.3302,20.2939,20.3012,184500.0
2011-01-19 14:00:00,27.98,28.01,27.94,27.95,173200.0,20.3084,20.3302,20.2794,20.2866,173200.0
2011-01-19 14:05:00,27.95,27.95,27.87,27.9,344100.0,20.2866,20.2866,20.2286,20.2504,344100.0
2011-01-19 14:10:00,27.9,28.01,27.9,27.96,170900.0,20.2504,20.3302,20.2504,20.2939,170900.0
2011-01-19 14:15:00,27.96,27.97,27.86,27.9,357000.0,20.2939,20.3012,20.2213,20.2504,357000.0
2011-01-19 14:20:00,27.9,27.91,27.73,27.73,530200.0,20.2504,20.2576,20.127,20.127,530200.0
2011-01-19 14:25:00,27.74,27.78,27.7,27.72,582700.0,20.1342,20.1633,20.1052,20.1197,582700.0
2011-01-19 14:30:00,27.73,27.73,27.64,27.67,498600.0,20.127,20.127,20.0616,20.0834,498600.0
2011-01-19 14:35:00,27.67,27.69,27.63,27.65,478100.0,20.0834,20.0979,20.0544,20.0689,478100.0
2011-01-19 14:40:00,27.64,27.7,27.58,27.69,396700.0,20.0616,20.1052,20.0181,20.0979,396700.0
2011-01-19 14:45:00,27.69,27.72,27.6,27.65,331500.0,20.0979,20.1197,20.0326,20.0689,331500.0
2011-01-19 14:50:00,27.65,27.69,27.58,27.62,187100.0,20.0689,20.0979,20.0181,20.0471,187100.0
2011-01-19 14:55:00,27.61,27.64,27.57,27.58,334300.0,20.0399,20.0616,20.0108,20.0181,334300.0
2011-01-19 15:00:00,27.59,27.66,27.58,27.66,351600.0,20.0254,20.0762,20.0181,20.0762,351600.0
2011-01-19 15:05:00,27.66,27.71,27.65,27.67,277100.0,20.0762,20.1124,20.0689,20.0834,277100.0
2011-01-19 15:10:00,27.67,27.71,27.66,27.66,483600.0,20.0834,20.1124,20.0762,20.0762,483600.0
2011-01-19 15:15:00,27.67,27.76,27.66,27.74,420300.0,20.0834,20.1487,20.0762,20.1342,420300.0
2011-01-19 15:20:00,27.75,27.76,27.66,27.69,287800.0,20.1415,20.1487,20.0762,20.0979,287800.0
2011-01-19 15:25:00,27.68,27.69,27.66,27.66,181900.0,20.0907,20.0979,20.0762,20.0762,181900.0
2011-01-19 15:30:00,27.66,27.67,27.57,27.63,375300.0,20.0762,20.0834,20.0108,20.0544,375300.0
2011-01-19 15:35:00,27.63,27.66,27.57,27.62,329100.0,20.0544,20.0762,20.0108,20.0471,329100.0
2011-01-19 15:40:00,27.63,27.73,27.62,27.73,428400.0,20.0544,20.127,20.0471,20.127,428400.0
2011-01-19 15:45:00,27.72,27.79,27.72,27.75,750600.0,20.1197,20.1705,20.1197,20.1415,750600.0
2011-01-19 15:50:00,27.75,27.8,27.74,27.79,616100.0,20.1415,20.1778,20.1342,20.1705,616100.0
2011-01-19 15:55:00,27.8,27.8,27.73,27.74,1301800.0,20.1778,20.1778,20.127,20.1342,1301800.0
2011-01-20 09:30:00,28.33,28.46,28.0,28.02,1492500.0,20.5625,20.6568,20.3229,20.3375,1492500.0
2011-01-20 09:35:00,28.02,28.16,27.9,28.07,958800.0,20.3375,20.4391,20.2504,20.3737,958800.0
2011-01-20 09:40:00,28.07,28.17,27.91,28.1,1023200.0,20.3737,20.4463,20.2576,20.3955,1023200.0
2011-01-20 09:45:00,28.1,28.3,28.09,28.28,767400.0,20.3955,20.5407,20.3883,20.5262,767400.0
2011-01-20 09:50:00,28.28,28.31,28.2,28.22,564300.0,20.5262,20.5479,20.4681,20.4826,564300.0
2011-01-20 09:55:00,28.22,28.35,28.16,28.33,451500.0,20.4826,20.577,20.4391,20.5625,451500.0
2011-01-20 10:00:00,28.34,28.43,28.25,28.3,671400.0,20.5697,20.635,20.5044,20.5407,671400.0
2011-01-20 10:05:00,28.3,28.36,28.22,28.23,310500.0,20.5407,20.5842,20.4826,20.4899,310500.0
2011-01-20 10:10:00,28.22,28.23,28.1,28.1,331100.0,20.4826,20.4899,20.3955,20.3955,331100.0
2011-01-20 10:15:00,28.11,28.11,27.85,27.86,567600.0,20.4028,20.4028,20.2141,20.2213,567600.0
2011-01-20 10:20:00,27.86,27.9,27.59,27.75,820800.0,20.2213,20.2504,20.0254,20.1415,820800.0
2011-01-20 10:25:00,27.76,27.94,27.66,27.8,775100.0,20.1487,20.2794,20.0762,20.1778,775100.0
2011-01-20 10:30:00,27.81,27.86,27.74,27.79,293500.0,20.185,20.2213,20.1342,20.1705,293500.0
2011-01-20 10:35:00,27.8,28.0,27.8,27.92,455200.0,20.1778,20.3229,20.1778,20.2649,455200.0
2011-01-20 10:40:00,27.92,28.0,27.87,28.0,182500.0,20.2649,20.3229,20.2286,20.3229,182500.0
2011-01-20 10:45:00,28.0,28.0,27.92,27.92,215700.0,20.3229,20.3229,20.2649,20.2649,215700.0
2011-01-20 10:50:00,27.93,27.97,27.81,27.83,290400.0,20.2721,20.3012,20.185,20.1995,290400.0
2011-01-20 10:55:00,27.82,28.01,27.82,27.92,823900.0,20.1923,20.3302,20.1923,20.2649,823900.0
2011-01-20 11:00:00,27.92,28.15,27.9,28.13,340800.0,20.2649,20.4318,20.2504,20.4173,340800.0
2011-01-20 11:05:00,28.13,28.16,28.0,28.0,283600.0,20.4173,20.4391,20.3229,20.3229,283600.0
2011-01-20 11:10:00,28.01,28.22,27.96,28.18,378600.0,20.3302,20.4826,20.2939,20.4536,378600.0
2011-01-20 11:15:00,28.17,28.23,28.12,28.14,234600.0,20.4463,20.4899,20.41,20.4246,234600.0
2011-01-20 11:20:00,28.15,28.15,28.07,28.12,198800.0,20.4318,20.4318,20.3737,20.41,198800.0
2011-01-20 11:25:00,28.13,28.16,28.12,28.13,178800.0,20.4173,20.4391,20.41,20.4173,178800.0
2011-01-20 11:30:00,28.13,28.13,27.99,27.99,347000.0,20.4173,20.4173,20.3157,20.3157,347000.0
2011-01-20 11:35:00,28.0,28.08,27.96,28.04,308500.0,20.3229,20.381,20.2939,20.352,308500.0
2011-01-20 11:40:00,28.03,28.14,28.0,28.14,378800.0,20.3447,20.4246,20.3229,20.4246,378800.0
2011-01-20 11:45:00,28.14,28.26,28.13,28.25,558500.0,20.4246,20.5117,20.4173,20.5044,558500.0
2011-01-20 11:50:00,28.24,28.33,28.22,28.26,623300.0,20.4971,20.5625,20.4826,20.5117,623300.0
2011-01-20 11:55:00,28.26,28.42,28.25,28.42,523400.0,20.5117,20.6278,20.5044,20.6278,523400.0
2011-01-20 12:00:00,28.42,28.48,28.4,28.46,602400.0,20.6278,20.6713,20.6133,20.6568,602400.0
2011-01-20 12:05:00,28.47,28.72,28.46,28.65,832300.0,20.6641,20.8455,20.6568,20.7947,832300.0
2011-01-20 12:10:00,28.66,28.72,28.63,28.7,698800.0,20.802,20.8455,20.7802,20.831,698800.0
2011-01-20 12:15:00,28.7,28.71,28.59,28.63,224500.0,20.831,20.8383,20.7512,20.7802,224500.0
2011-01-20 12:20:00,28.64,28.75,28.63,28.75,404400.0,20.7875,20.8673,20.7802,20.8673,404400.0
2011-01-20 12:25:00,28.76,28.85,28.68,28.68,321600.0,20.8746,20.9399,20.8165,20.8165,321600.0
2011-01-20 12:30:00,28.68,28.75,28.65,28.65,282700.0,20.8165,20.8673,20.7947,20.7947,282700.0
2011-01-20 12:35:00,28.66,28.7,28.62,28.7,231900.0,20.802,20.831,20.7729,20.831,231900.0
2011-01-20 12:40:00,28.7,28.76,28.69,28.73,190400.0,20.831,20.8746,20.8238,20.8528,190400.0
2011-01-20 12:45:00,28.73,28.78,28.71,28.75,157300.0,20.8528,20.8891,20.8383,20.8673,157300.0
2011-01-20 12:50:00,28.75,28.88,28.74,28.88,246900.0,20.8673,20.9617,20.86,20.9617,246900.0
2011-01-20 12:55:00,28.88,29.09,28.86,29.07,583000.0,20.9617,21.1141,20.9471,21.0996,583000.0
2011-01-20 13:00:00,29.07,29.1,28.94,28.94,714700.0,21.0996,21.1213,21.0052,21.0052,714700.0
2011-01-20 13:05:00,28.94,28.99,28.92,28.97,194600.0,21.0052,21.0415,20.9907,21.027,194600.0
2011-01-20 13:10:00,28.98,29.03,28.92,28.94,212500.0,21.0342,21.0705,20.9907,21.0052,212500.0
2011-01-20 13:15:00,28.94,28.94,28.82,28.82,200400.0,21.0052,21.0052,20.9181,20.9181,200400.0
2011-01-20 13:20:00,28.82,28.87,28.79,28.84,164700.0,20.9181,20.9544,20.8963,20.9326,164700.0
2011-01-20 13:25:00,28.84,28.86,28.8,28.82,217000.0,20.9326,20.9471,20.9036,20.9181,217000.0
2011-01-20 13:30:00,28.81,28.87,28.8,28.82,188100.0,20.9109,20.9544,20.9036,20.9181,188100.0
2011-01-20 13:35:00,28.82,28.85,28.8,28.84,184600.0,20.9181,20.9399,20.9036,20.9326,184600.0
2011-01-20 13:40:00,28.84,28.88,28.75,28.86,344500.0,20.9326,20.9617,20.8673,20.9471,344500.0
2011-01-20 13:45:00,28.86,28.87,28.83,28.86,292800.0,20.9471,20.9544,20.9254,20.9471,292800.0
2011-01-20 13:50:00,28.86,28.93,28.86,28.93,372900.0,20.9471,20.9979,20.9471,20.9979,372900.0
2011-01-20 13:55:00,28.93,28.98,28.92,28.98,234200.0,20.9979,21.0342,20.9907,21.0342,234200.0
2011-01-20 14:00:00,28.98,28.99,28.94,28.99,321300.0,21.0342,21.0415,21.0052,21.0415,321300.0
2011-01-20 14:05:00,28.98,29.07,28.97,29.05,271300.0,21.0342,21.0996,21.027,21.085,271300.0
2011-01-20 14:10:00,29.05,29.1,29.04,29.09,230800.0,21.085,21.1213,21.0778,21.1141,230800.0
2011-01-20 14:15:00,29.08,29.1,29.04,29.09,245300.0,21.1068,21.1213,21.0778,21.1141,245300.0
2011-01-20 14:20:00,29.09,29.09,28.95,28.98,272300.0,21.1141,21.1141,21.0125,21.0342,272300.0
2011-01-20 14:25:00,28.97,29.04,28.96,29.04,257200.0,21.027,21.0778,21.0197,21.0778,257200.0
2011-01-20 14:30:00,29.04,29.08,29.02,29.07,162900.0,21.0778,21.1068,21.0633,21.0996,162900.0
2011-01-20 14:35:00,29.08,29.08,29.0,29.03,184300.0,21.1068,21.1068,21.0488,21.0705,184300.0
2011-01-20 14:40:00,29.04,29.09,29.02,29.08,133200.0,21.0778,21.1141,21.0633,21.1068,133200.0
2011-01-20 14:45:00,29.08,29.09,29.07,29.08,148600.0,21.1068,21.1141,21.0996,21.1068,148600.0
2011-01-20 14:50:00,29.08,29.18,29.05,29.14,456700.0,21.1068,21.1794,21.085,21.1504,456700.0
2011-01-20 14:55:00,29.14,29.15,29.13,29.15,177100.0,21.1504,21.1576,21.1431,21.1576,177100.0
2011-01-20 15:00:00,29.15,29.15,29.01,29.07,406700.0,21.1576,21.1576,21.056,21.0996,406700.0
2011-01-20 15:05:00,29.07,29.07,28.98,29.0,205100.0,21.0996,21.0996,21.0342,21.0488,205100.0
2011-01-20 15:10:00,28.99,29.02,28.99,28.99,313300.0,21.0415,21.0633,21.0415,21.0415,313300.0
2011-01-20 15:15:00,28.99,29.01,28.9,28.91,380200.0,21.0415,21.056,20.9762,20.9834,380200.0
2011-01-20 15:20:00,28.92,29.01,28.91,29.01,361100.0,20.9907,21.056,20.9834,21.056,361100.0
2011-01-20 15:25:00,29.0,29.07,28.99,29.02,372300.0,21.0488,21.0996,21.0415,21.0633,372300.0
2011-01-20 15:30:00,29.02,29.09,28.98,29.08,673100.0,21.0633,21.1141,21.0342,21.1068,673100.0
2011-01-20 15:35:00,29.07,29.08,29.0,29.01,447700.0,21.0996,21.1068,21.0488,21.056,447700.0
2011-01-20 15:40:00,29.0,29.05,28.98,29.05,331100.0,21.0488,21.085,21.0342,21.085,331100.0
2011-01-20 15:45:00,29.04,29.05,28.95,28.98,706900.0,21.0778,21.085,21.0125,21.0342,706900.0
2011-01-20 15:50:00,28.99,28.99,28.92,28.97,571600.0,21.0415,21.0415,20.9907,21.027,571600.0
2011-01-20 15:55:00,28.97,29.02,28.89,29.01,1401800.0,21.027,21.0633,20.9689,21.056,1401800.0
2011-01-21 09:30:00,29.4,29.71,29.31,29.63,2502400.0,21.3391,21.5641,21.2738,21.506,2502400.0
2011-01-21 09:35:00,29.63,29.65,29.46,29.55,550100.0,21.506,21.5205,21.3826,21.448,550100.0
2011-01-21 09:40:00,29.55,29.6,29.52,29.57,416000.0,21.448,21.4842,21.4262,21.4625,416000.0
2011-01-21 09:45:00,29.56,29.62,29.53,29.59,464700.0,21.4552,21.4988,21.4334,21.477,464700.0
2011-01-21 09:50:00,29.59,29.76,29.58,29.71,886300.0,21.477,21.6004,21.4697,21.5641,886300.0
2011-01-21 09:55:00,29.7,29.85,29.7,29.85,589600.0,21.5568,21.6657,21.5568,21.6657,589600.0
2011-01-21 10:00:00,29.85,29.93,29.81,29.83,950300.0,21.6657,21.7238,21.6367,21.6512,950300.0
2011-01-21 10:05:00,29.83,29.84,29.76,29.77,394300.0,21.6512,21.6584,21.6004,21.6076,394300.0
2011-01-21 10:10:00,29.78,29.79,29.73,29.76,368500.0,21.6149,21.6222,21.5786,21.6004,368500.0
2011-01-21 10:15:00,29.76,29.77,29.73,29.73,434700.0,21.6004,21.6076,21.5786,21.5786,434700.0
2011-01-21 10:20:00,29.73,29.77,29.65,29.74,418300.0,21.5786,21.6076,21.5205,21.5859,418300.0
2011-01-21 10:25:00,29.74,29.83,29.72,29.78,237400.0,21.5859,21.6512,21.5713,21.6149,237400.0
2011-01-21 10:30:00,29.77,29.83,29.72,29.79,324800.0,21.6076,21.6512,21.5713,21.6222,324800.0
2011-01-21 10:35:00,29.79,29.86,29.69,29.69,334700.0,21.6222,21.673,21.5496,21.5496,334700.0
2011-01-21 10:40:00,29.7,29.75,29.66,29.68,292900.0,21.5568,21.5931,21.5278,21.5423,292900.0
2011-01-21 10:45:00,29.68,29.7,29.55,29.57,360200.0,21.5423,21.5568,21.448,21.4625,360200.0
2011-01-21 10:50:00,29.56,29.62,29.53,29.54,294700.0,21.4552,21.4988,21.4334,21.4407,294700.0
2011-01-21 10:55:00,29.53,29.68,29.51,29.65,332700.0,21.4334,21.5423,21.4189,21.5205,332700.0
2011-01-21 11:00:00,29.65,29.77,29.63,29.73,308200.0,21.5205,21.6076,21.506,21.5786,308200.0
2011-01-21 11:05:00,29.72,29.73,29.57,29.64,280900.0,21.5713,21.5786,21.4625,21.5133,280900.0
2011-01-21 11:10:00,29.64,29.64,29.53,29.61,233300.0,21.5133,21.5133,21.4334,21.4915,233300.0
2011-01-21 11:15:00,29.61,29.63,29.58,29.62,234000.0,21.4915,21.506,21.4697,21.4988,234000.0
2011-01-21 11:20:00,29.62,29.63,29.55,29.58,175900.0,21.4988,21.506,21.448,21.4697,175900.0
2011-01-21 11:25:00,29.58,29.58,29.52,29.55,386400.0,21.4697,21.4697,21.4262,21.448,386400.0
2011-01-21 11:30:00,29.55,29.65,29.54,29.65,242700.0,21.448,21.5205,21.4407,21.5205,242700.0
2011-01-21 11:35:00,29.64,29.64,29.54,29.55,118400.0,21.5133,21.5133,21.4407,21.448,118400.0
2011-01-21 11:40:00,29.54,29.61,29.52,29.6,208600.0,21.4407,21.4915,21.4262,21.4842,208600.0
2011-01-21 11:45:00,29.6,29.64,29.56,29.62,124300.0,21.4842,21.5133,21.4552,21.4988,124300.0
2011-01-21 11:50:00,29.63,29.64,29.54,29.55,102700.0,21.506,21.5133,21.4407,21.448,102700.0
2011-01-21 11:55:00,29.56,29.64,29.56,29.63,96700.0,21.4552,21.5133,21.4552,21.506,96700.0
2011-01-21 12:00:00,29.64,29.65,29.59,29.65,102700.0,21.5133,21.5205,21.477,21.5205,102700.0
2011-01-21 12:05:00,29.64,29.75,29.63,29.75,95700.0,21.5133,21.5931,21.506,21.5931,95700.0
2011-01-21 12:10:00,29.75,29.84,29.74,29.84,218500.0,21.5931,21.6584,21.5859,21.6584,218500.0
2011-01-21 12:15:00,29.84,29.96,29.83,29.9,729200.0,21.6584,21.7455,21.6512,21.702,729200.0
2011-01-21 12:20:00,29.9,29.96,29.86,29.91,471300.0,21.702,21.7455,21.673,21.7093,471300.0
2011-01-21 12:25:00,29.9,29.95,29.89,29.95,223500.0,21.702,21.7383,21.6947,21.7383,223500.0
2011-01-21 12:30:00,29.95,30.04,29.89,29.99,1016100.0,21.7383,21.8036,21.6947,21.7673,1016100.0
2011-01-21 12:35:00,29.98,30.02,29.96,30.01,158000.0,21.7601,21.7891,21.7455,21.7818,158000.0
2011-01-21 12:40:00,30.01,30.04,29.98,29.99,490200.0,21.7818,21.8036,21.7601,21.7673,490200.0
2011-01-21 12:45:00,29.99,30.04,29.95,30.02,557800.0,21.7673,21.8036,21.7383,21.7891,557800.0
2011-01-21 12:50:00,30.03,30.1,30.02,30.09,658800.0,21.7964,21.8472,21.7891,21.8399,658800.0
2011-01-21 12:55:00,30.08,30.25,30.07,30.24,687100.0,21.8326,21.956,21.8254,21.9488,687100.0
2011-01-21 13:00:00,30.24,30.24,30.09,30.14,523300.0,21.9488,21.9488,21.8399,21.8762,523300.0
2011-01-21 13:05:00,30.14,30.21,30.13,30.19,302800.0,21.8762,21.927,21.8689,21.9125,302800.0
2011-01-21 13:10:00,30.19,30.21,30.14,30.16,357000.0,21.9125,21.927,21.8762,21.8907,357000.0
2011-01-21 13:15:00,30.16,30.18,30.11,30.17,490900.0,21.8907,21.9052,21.8544,21.898,490900.0
2011-01-21 13:20:00,30.17,30.2,30.16,30.18,387500.0,21.898,21.9197,21.8907,21.9052,387500.0
2011-01-21 13:25:00,30.18,30.2,30.15,30.16,279200.0,21.9052,21.9197,21.8834,21.8907,279200.0
2011-01-21 13:30:00,30.16,30.2,30.15,30.18,232800.0,21.8907,21.9197,21.8834,21.9052,232800.0
2011-01-21 13:35:00,30.19,30.22,30.15,30.21,333400.0,21.9125,21.9343,21.8834,21.927,333400.0
2011-01-21 13:40:00,30.21,30.22,30.15,30.17,563900.0,21.927,21.9343,21.8834,21.898,563900.0
2011-01-21 13:45:00,30.16,30.19,30.14,30.17,591200.0,21.8907,21.9125,21.8762,21.898,591200.0
2011-01-21 13:50:00,30.17,30.18,30.11,30.13,243300.0,21.898,21.9052,21.8544,21.8689,243300.0
2011-01-21 13:55:00,30.13,30.17,30.1,30.1,114500.0,21.8689,21.898,21.8472,21.8472,114500.0
2011-01-21 14:00:00,30.11,30.15,30.04,30.04,270300.0,21.8544,21.8834,21.8036,21.8036,270300.0
2011-01-21 14:05:00,30.04,30.11,30.02,30.11,414500.0,21.8036,21.8544,21.7891,21.8544,414500.0
2011-01-21 14:10:00,30.1,30.13,30.01,30.03,337600.0,21.8472,21.8689,21.7818,21.7964,337600.0
2011-01-21 14:15:00,30.03,30.03,29.99,30.0,467800.0,21.7964,21.7964,21.7673,21.7746,467800.0
2011-01-21 14:20:00,30.0,30.01,29.97,29.98,305200.0,21.7746,21.7818,21.7528,21.7601,305200.0
2011-01-21 14:25:00,29.98,29.99,29.94,29.98,514200.0,21.7601,21.7673,21.731,21.7601,514200.0
2011-01-21 14:30:00,29.98,30.07,29.93,30.06,593400.0,21.7601,21.8254,21.7238,21.8181,593400.0
2011-01-21 14:35:00,30.07,30.1,30.04,30.05,381800.0,21.8254,21.8472,21.8036,21.8109,381800.0
2011-01-21 14:40:00,30.05,30.08,29.99,29.99,261000.0,21.8109,21.8326,21.7673,21.7673,261000.0
2011-01-21 14:45:00,29.99,30.03,29.98,29.99,176000.0,21.7673,21.7964,21.7601,21.7673,176000.0
2011-01-21 14:50:00,30.0,30.03,29.99,30.0,293700.0,21.7746,21.7964,21.7673,21.7746,293700.0
2011-01-21 14:55:00,30.0,30.02,29.97,30.0,175200.0,21.7746,21.7891,21.7528,21.7746,175200.0
2011-01-21 15:00:00,30.0,30.06,30.0,30.05,240500.0,21.7746,21.8181,21.7746,21.8109,240500.0
2011-01-21 15:05:00,30.06,30.15,30.05,30.14,426000.0,21.8181,21.8834,21.8109,21.8762,426000.0
2011-01-21 15:10:00,30.14,30.15,30.1,30.14,186700.0,21.8762,21.8834,21.8472,21.8762,186700.0
2011-01-21 15:15:00,30.13,30.14,30.08,30.08,225300.0,21.8689,21.8762,21.8326,21.8326,225300.0
2011-01-21 15:20:00,30.09,30.12,30.05,30.08,264500.0,21.8399,21.8617,21.8109,21.8326,264500.0
2011-01-21 15:25:00,30.09,30.11,30.08,30.09,290000.0,21.8399,21.8544,21.8326,21.8399,290000.0
2011-01-21 15:30:00,30.1,30.1,30.02,30.03,525000.0,21.8472,21.8472,21.7891,21.7964,525000.0
2011-01-21 15:35:00,30.04,30.04,30.0,30.02,400200.0,21.8036,21.8036,21.7746,21.7891,400200.0
2011-01-21 15:40:00,30.02,30.05,30.0,30.01,511800.0,21.7891,21.8109,21.7746,21.7818,511800.0
2011-01-21 15:45:00,30.02,30.03,29.98,29.98,760600.0,21.7891,21.7964,21.7601,21.7601,760600.0
2011-01-21 15:50:00,29.99,30.02,29.98,30.0,465500.0,21.7673,21.7891,21.7601,21.7746,465500.0
2011-01-21 15:55:00,30.0,30.11,29.99,30.05,2240500.0,21.7746,21.8544,21.7673,21.8109,2240500.0
2011-01-24 09:30:00,29.44,29.74,29.4,29.69,1250800.0,21.3681,21.5859,21.3391,21.5496,1250800.0
2011-01-24 09:35:00,29.67,29.9,29.6,29.83,656100.0,21.5351,21.702,21.4842,21.6512,656100.0
2011-01-24 09:40:00,29.83,29.92,29.8,29.88,474400.0,21.6512,21.7165,21.6294,21.6875,474400.0
2011-01-24 09:45:00,29.87,29.98,29.79,29.98,523400.0,21.6802,21.7601,21.6222,21.7601,523400.0
2011-01-24 09:50:00,29.98,29.99,29.81,29.83,782400.0,21.7601,21.7673,21.6367,21.6512,782400.0
2011-01-24 09:55:00,29.83,29.84,29.56,29.57,723600.0,21.6512,21.6584,21.4552,21.4625,723600.0
2011-01-24 10:00:00,29.57,29.67,29.55,29.57,267500.0,21.4625,21.5351,21.448,21.4625,267500.0
2011-01-24 10:05:00,29.56,29.59,29.51,29.59,258900.0,21.4552,21.477,21.4189,21.477,258900.0
2011-01-24 10:10:00,29.59,29.64,29.51,29.53,203300.0,21.477,21.5133,21.4189,21.4334,203300.0
2011-01-24 10:15:00,29.54,29.56,29.47,29.54,260900.0,21.4407,21.4552,21.3899,21.4407,260900.0
2011-01-24 10:20:00,29.53,29.64,29.53,29.63,229600.0,21.4334,21.5133,21.4334,21.506,229600.0
2011-01-24 10:25:00,29.63,29.66,29.62,29.65,163400.0,21.506,21.5278,21.4988,21.5205,163400.0
2011-01-24 10:30:00,29.65,29.66,29.56,29.64,257200.0,21.5205,21.5278,21.4552,21.5133,257200.0
2011-01-24 10:35:00,29.63,29.73,29.62,29.73,213000.0,21.506,21.5786,21.4988,21.5786,213000.0
2011-01-24 10:40:00,29.73,29.8,29.72,29.78,176300.0,21.5786,21.6294,21.5713,21.6149,176300.0
2011-01-24 10:45:00,29.79,29.79,29.7,29.74,115900.0,21.6222,21.6222,21.5568,21.5859,115900.0
2011-01-24 10:50:00,29.73,29.78,29.71,29.78,138400.0,21.5786,21.6149,21.5641,21.6149,138400.0
2011-01-24 10:55:00,29.79,29.79,29.67,29.68,150200.0,21.6222,21.6222,21.5351,21.5423,150200.0
2011-01-24 11:00:00,29.68,29.76,29.65,29.74,210900.0,21.5423,21.6004,21.5205,21.5859,210900.0
2011-01-24 11:05:00,29.74,29.75,29.7,29.75,191200.0,21.5859,21.5931,21.5568,21.5931,191200.0
2011-01-24 11:10:00,29.75,29.78,29.71,29.78,169000.0,21.5931,21.6149,21.5641,21.6149,169000.0
2011-01-24 11:15:00,29.78,29.78,29.69,29.75,182300.0,21.6149,21.6149,21.5496,21.5931,182300.0
2011-01-24 11:20:00,29.75,29.76,29.72,29.74,102100.0,21.5931,21.6004,21.5713,21.5859,102100.0
2011-01-24 11:25:00,29.74,29.77,29.74,29.76,131200.0,21.5859,21.6076,21.5859,21.6004,131200.0
2011-01-24 11:30:00,29.76,29.77,29.72,29.72,110600.0,21.6004,21.6076,21.5713,21.5713,110600.0
2011-01-24 11:35:00,29.73,29.76,29.66,29.66,159600.0,21.5786,21.6004,21.5278,21.5278,159600.0
2011-01-24 11:40:00,29.66,29.69,29.62,29.66,253500.0,21.5278,21.5496,21.4988,21.5278,253500.0
2011-01-24 11:45:00,29.67,29.67,29.58,29.58,145800.0,21.5351,21.5351,21.4697,21.4697,145800.0
2011-01-24 11:50:00,29.58,29.62,29.58,29.6,93300.0,21.4697,21.4988,21.4697,21.4842,93300.0
2011-01-24 11:55:00,29.6,29.64,29.58,29.62,117200.0,21.4842,21.5133,21.4697,21.4988,117200.0
2011-01-24 12:00:00,29.63,29.65,29.61,29.64,67600.0,21.506,21.5205,21.4915,21.5133,67600.0
2011-01-24 12:05:00,29.64,29.68,29.63,29.64,104100.0,21.5133,21.5423,21.506,21.5133,104100.0
2011-01-24 12:10:00,29.65,29.66,29.62,29.63,59400.0,21.5205,21.5278,21.4988,21.506,59400.0
2011-01-24 12:15:00,29.64,29.64,29.59,29.6,123700.0,21.5133,21.5133,21.477,21.4842,123700.0
2011-01-24 12:20:00,29.59,29.6,29.55,29.56,106300.0,21.477,21.4842,21.448,21.4552,106300.0
2011-01-24 12:25:00,29.56,29.58,29.54,29.56,117500.0,21.4552,21.4697,21.4407,21.4552,117500.0
2011-01-24 12:30:00,29.56,29.58,29.54,29.55,144700.0,21.4552,21.4697,21.4407,21.448,144700.0
2011-01-24 12:35:00,29.56,29.56,29.52,29.55,118400.0,21.4552,21.4552,21.4262,21.448,118400.0
2011-01-24 12:40:00,29.55,29.62,29.55,29.6,75000.0,21.448,21.4988,21.448,21.4842,75000.0
2011-01-24 12:45:00,29.61,29.66,29.6,29.65,113800.0,21.4915,21.5278,21.4842,21.5205,113800.0
2011-01-24 12:50:00,29.64,29.66,29.61,29.62,112100.0,21.5133,21.5278,21.4915,21.4988,112100.0
2011-01-24 12:55:00,29.61,29.63,29.59,29.6,201000.0,21.4915,21.506,21.477,21.4842,201000.0
2011-01-24 13:00:00,29.6,29.62,29.59,29.61,107000.0,21.4842,21.4988,21.477,21.4915,107000.0
2011-01-24 13:05:00,29.61,29.62,29.59,29.59,103800.0,21.4915,21.4988,21.477,21.477,103800.0
2011-01-24 13:10:00,29.6,29.62,29.58,29.61,109600.0,21.4842,21.4988,21.4697,21.4915,109600.0
2011-01-24 13:15:00,29.61,29.62,29.6,29.6,50400.0,21.4915,21.4988,21.4842,21.4842,50400.0
2011-01-24 13:20:00,29.6,29.6,29.57,29.58,82600.0,21.4842,21.4842,21.4625,21.4697,82600.0
2011-01-24 13:25:00,29.58,29.59,29.56,29.57,87700.0,21.4697,21.477,21.4552,21.4625,87700.0
2011-01-24 13:30:00,29.58,29.6,29.57,29.6,122300.0,21.4697,21.4842,21.4625,21.4842,122300.0
2011-01-24 13:35:00,29.6,29.65,29.59,29.63,187200.0,21.4842,21.5205,21.477,21.506,187200.0
2011-01-24 13:40:00,29.63,29.67,29.62,29.67,117400.0,21.506,21.5351,21.4988,21.5351,117400.0
2011-01-24 13:45:00,29.67,29.73,29.65,29.73,133000.0,21.5351,21.5786,21.5205,21.5786,133000.0
2011-01-24 13:50:00,29.72,29.74,29.68,29.69,115900.0,21.5713,21.5859,21.5423,21.5496,115900.0
2011-01-24 13:55:00,29.68,29.69,29.65,29.67,217400.0,21.5423,21.5496,21.5205,21.5351,217400.0
2011-01-24 14:00:00,29.67,29.68,29.66,29.66,131900.0,21.5351,21.5423,21.5278,21.5278,131900.0
2011-01-24 14:05:00,29.67,29.72,29.66,29.7,235800.0,21.5351,21.5713,21.5278,21.5568,235800.0
2011-01-24 14:10:00,29.71,29.72,29.69,29.72,121700.0,21.5641,21.5713,21.5496,21.5713,121700.0
2011-01-24 14:15:00,29.72,29.74,29.71,29.73,157300.0,21.5713,21.5859,21.5641,21.5786,157300.0
2011-01-24 14:20:00,29.73,29.76,29.72,29.75,127400.0,21.5786,21.6004,21.5713,21.5931,127400.0
2011-01-24 14:25:00,29.74,29.76,29.73,29.74,112400.0,21.5859,21.6004,21.5786,21.5859,112400.0
2011-01-24 14:30:00,29.75,29.76,29.68,29.69,282100.0,21.5931,21.6004,21.5423,21.5496,282100.0
2011-01-24 14:35:00,29.7,29.73,29.69,29.72,55800.0,21.5568,21.5786,21.5496,21.5713,55800.0
2011-01-24 14:40:00,29.72,29.73,29.7,29.72,136900.0,21.5713,21.5786,21.5568,21.5713,136900.0
2011-01-24 14:45:00,29.73,29.78,29.73,29.75,145800.0,21.5786,21.6149,21.5786,21.5931,145800.0
2011-01-24 14:50:00,29.76,29.77,29.71,29.72,133800.0,21.6004,21.6076,21.5641,21.5713,133800.0
2011-01-24 14:55:00,29.71,29.72,29.68,29.68,228200.0,21.5641,21.5713,21.5423,21.5423,228200.0
2011-01-24 15:00:00,29.68,29.74,29.66,29.73,216400.0,21.5423,21.5859,21.5278,21.5786,216400.0
2011-01-24 15:05:00,29.73,29.75,29.7,29.74,118600.0,21.5786,21.5931,21.5568,21.5859,118600.0
2011-01-24 15:10:00,29.73,29.75,29.72,29.72,92600.0,21.5786,21.5931,21.5713,21.5713,92600.0
2011-01-24 15:15:00,29.73,29.73,29.66,29.66,244700.0,21.5786,21.5786,21.5278,21.5278,244700.0
2011-01-24 15:20:00,29.67,29.67,29.62,29.66,133100.0,21.5351,21.5351,21.4988,21.5278,133100.0
2011-01-24 15:25:00,29.65,29.66,29.62,29.65,131900.0,21.5205,21.5278,21.4988,21.5205,131900.0
2011-01-24 15:30:00,29.65,29.7,29.65,29.67,155600.0,21.5205,21.5568,21.5205,21.5351,155600.0
2011-01-24 15:35:00,29.68,29.73,29.68,29.73,106400.0,21.5423,21.5786,21.5423,21.5786,106400.0
2011-01-24 15:40:00,29.73,29.75,29.71,29.75,191300.0,21.5786,21.5931,21.5641,21.5931,191300.0
2011-01-24 15:45:00,29.75,29.75,29.71,29.73,224400.0,21.5931,21.5931,21.5641,21.5786,224400.0
2011-01-24 15:50:00,29.74,29.75,29.73,29.75,223600.0,21.5859,21.5931,21.5786,21.5931,223600.0
2011-01-24 15:55:00,29.75,29.78,29.74,29.76,471200.0,21.5931,21.6149,21.5859,21.6004,471200.0
2011-01-25 09:30:00,29.46,29.54,29.44,29.53,312700.0,21.3826,21.4407,21.3681,21.4334,312700.0
2011-01-25 09:35:00,29.54,29.61,29.53,29.56,205800.0,21.4407,21.4915,21.4334,21.4552,205800.0
2011-01-25 09:40:00,29.56,29.62,29.48,29.54,360600.0,21.4552,21.4988,21.3971,21.4407,360600.0
2011-01-25 09:45:00,29.54,29.59,29.48,29.51,418100.0,21.4407,21.477,21.3971,21.4189,418100.0
2011-01-25 09:50:00,29.5,29.55,29.49,29.5,148100.0,21.4117,21.448,21.4044,21.4117,148100.0
2011-01-25 09:55:00,29.5,29.51,29.43,29.45,184800.0,21.4117,21.4189,21.3609,21.3754,184800.0
2011-01-25 10:00:00,29.46,29.58,29.41,29.42,478200.0,21.3826,21.4697,21.3463,21.3536,478200.0
2011-01-25 10:05:00,29.42,29.48,29.4,29.48,205400.0,21.3536,21.3971,21.3391,21.3971,205400.0
2011-01-25 10:10:00,29.48,29.51,29.43,29.45,129500.0,21.3971,21.4189,21.3609,21.3754,129500.0
2011-01-25 10:15:00,29.45,29.45,29.42,29.43,161700.0,21.3754,21.3754,21.3536,21.3609,161700.0
2011-01-25 10:20:00,29.42,29.43,29.3,29.32,294100.0,21.3536,21.3609,21.2665,21.281,294100.0
2011-01-25 10:25:00,29.32,29.36,29.29,29.35,257700.0,21.281,21.3101,21.2592,21.3028,257700.0
2011-01-25 10:30:00,29.36,29.39,29.35,29.38,139500.0,21.3101,21.3318,21.3028,21.3246,139500.0
2011-01-25 10:35:00,29.38,29.41,29.28,29.28,293300.0,21.3246,21.3463,21.252,21.252,293300.0
2011-01-25 10:40:00,29.28,29.3,29.24,29.24,265000.0,21.252,21.2665,21.223,21.223,265000.0
2011-01-25 10:45:00,29.24,29.32,29.2,29.31,332300.0,21.223,21.281,21.1939,21.2738,332300.0
2011-01-25 10:50:00,29.31,29.36,29.26,29.29,201600.0,21.2738,21.3101,21.2375,21.2592,201600.0
2011-01-25 10:55:00,29.29,29.37,29.28,29.36,148400.0,21.2592,21.3173,21.252,21.3101,148400.0
2011-01-25 11:00:00,29.36,29.36,29.3,29.3,66600.0,21.3101,21.3101,21.2665,21.2665,66600.0
2011-01-25 11:05:00,29.31,29.34,29.3,29.32,86600.0,21.2738,21.2955,21.2665,21.281,86600.0
2011-01-25 11:10:00,29.32,29.32,29.24,29.26,171500.0,21.281,21.281,21.223,21.2375,171500.0
2011-01-25 11:15:00,29.25,29.26,29.2,29.21,191400.0,21.2302,21.2375,21.1939,21.2012,191400.0
2011-01-25 11:20:00,29.21,29.22,29.13,29.16,316600.0,21.2012,21.2084,21.1431,21.1649,316600.0
2011-01-25 11:25:00,29.16,29.18,29.12,29.16,151400.0,21.1649,21.1794,21.1359,21.1649,151400.0
2011-01-25 11:30:00,29.16,29.24,29.11,29.22,164100.0,21.1649,21.223,21.1286,21.2084,164100.0
2011-01-25 11:35:00,29.21,29.22,29.18,29.2,77500.0,21.2012,21.2084,21.1794,21.1939,77500.0
2011-01-25 11:40:00,29.2,29.2,29.15,29.18,121000.0,21.1939,21.1939,21.1576,21.1794,121000.0
2011-01-25 11:45:00,29.18,29.18,29.1,29.1,207300.0,21.1794,21.1794,21.1213,21.1213,207300.0
2011-01-25 11:50:00,29.1,29.15,29.07,29.14,125100.0,21.1213,21.1576,21.0996,21.1504,125100.0
2011-01-25 11:55:00,29.14,29.16,29.1,29.12,99600.0,21.1504,21.1649,21.1213,21.1359,99600.0
2011-01-25 12:00:00,29.13,29.24,29.12,29.21,98000.0,21.1431,21.223,21.1359,21.2012,98000.0
2011-01-25 12:05:00,29.21,29.22,29.18,29.2,65800.0,21.2012,21.2084,21.1794,21.1939,65800.0
2011-01-25 12:10:00,29.21,29.23,29.2,29.23,74300.0,21.2012,21.2157,21.1939,21.2157,74300.0
2011-01-25 12:15:00,29.22,29.25,29.2,29.21,54500.0,21.2084,21.2302,21.1939,21.2012,54500.0
2011-01-25 12:20:00,29.2,29.23,29.19,29.23,77000.0,21.1939,21.2157,21.1867,21.2157,77000.0
2011-01-25 12:25:00,29.22,29.27,29.2,29.21,97800.0,21.2084,21.2447,21.1939,21.2012,97800.0
2011-01-25 12:30:00,29.21,29.24,29.17,29.17,71100.0,21.2012,21.223,21.1721,21.1721,71100.0
2011-01-25 12:35:00,29.17,29.24,29.16,29.2,217000.0,21.1721,21.223,21.1649,21.1939,217000.0
2011-01-25 12:40:00,29.21,29.22,29.17,29.17,100400.0,21.2012,21.2084,21.1721,21.1721,100400.0
2011-01-25 12:45:00,29.18,29.18,29.13,29.15,68300.0,21.1794,21.1794,21.1431,21.1576,68300.0
2011-01-25 12:50:00,29.14,29.23,29.13,29.2,96600.0,21.1504,21.2157,21.1431,21.1939,96600.0
2011-01-25 12:55:00,29.2,29.21,29.16,29.2,136900.0,21.1939,21.2012,21.1649,21.1939,136900.0
2011-01-25 13:00:00,29.2,29.26,29.19,29.23,130700.0,21.1939,21.2375,21.1867,21.2157,130700.0
2011-01-25 13:05:00,29.24,29.26,29.21,29.25,75600.0,21.223,21.2375,21.2012,21.2302,75600.0
2011-01-25 13:10:00,29.26,29.27,29.22,29.23,63800.0,21.2375,21.2447,21.2084,21.2157,63800.0
2011-01-25 13:15:00,29.23,29.24,29.21,29.21,44900.0,21.2157,21.223,21.2012,21.2012,44900.0
2011-01-25 13:20:00,29.21,29.21,29.16,29.18,73400.0,21.2012,21.2012,21.1649,21.1794,73400.0
2011-01-25 13:25:00,29.18,29.18,29.16,29.17,82600.0,21.1794,21.1794,21.1649,21.1721,82600.0
2011-01-25 13:30:00,29.17,29.18,29.16,29.17,113700.0,21.1721,21.1794,21.1649,21.1721,113700.0
2011-01-25 13:35:00,29.17,29.17,29.13,29.15,110900.0,21.1721,21.1721,21.1431,21.1576,110900.0
2011-01-25 13:40:00,29.15,29.18,29.15,29.18,52500.0,21.1576,21.1794,21.1576,21.1794,52500.0
2011-01-25 13:45:00,29.18,29.24,29.18,29.24,61800.0,21.1794,21.223,21.1794,21.223,61800.0
2011-01-25 13:50:00,29.24,29.25,29.22,29.24,57900.0,21.223,21.2302,21.2084,21.223,57900.0
2011-01-25 13:55:00,29.23,29.24,29.2,29.2,42200.0,21.2157,21.223,21.1939,21.1939,42200.0
2011-01-25 14:00:00,29.2,29.2,29.11,29.13,202900.0,21.1939,21.1939,21.1286,21.1431,202900.0
2011-01-25 14:05:00,29.12,29.12,29.03,29.05,237400.0,21.1359,21.1359,21.0705,21.085,237400.0
2011-01-25 14:10:00,29.05,29.06,28.98,29.0,186400.0,21.085,21.0923,21.0342,21.0488,186400.0
2011-01-25 14:15:00,29.01,29.02,28.96,28.99,172900.0,21.056,21.0633,21.0197,21.0415,172900.0
2011-01-25 14:20:00,29.0,29.03,28.91,28.91,196000.0,21.0488,21.0705,20.9834,20.9834,196000.0
2011-01-25 14:25:00,28.91,28.97,28.89,28.96,277700.0,20.9834,21.027,20.9689,21.0197,277700.0
2011-01-25 14:30:00,28.96,28.97,28.9,28.93,141400.0,21.0197,21.027,20.9762,20.9979,141400.0
2011-01-25 14:35:00,28.93,29.01,28.9,29.0,210100.0,20.9979,21.056,20.9762,21.0488,210100.0
2011-01-25 14:40:00,29.0,29.01,28.98,28.98,118500.0,21.0488,21.056,21.0342,21.0342,118500.0
2011-01-25 14:45:00,28.99,28.99,28.91,28.92,122200.0,21.0415,21.0415,20.9834,20.9907,122200.0
2011-01-25 14:50:00,28.92,28.94,28.86,28.92,277900.0,20.9907,21.0052,20.9471,20.9907,277900.0
2011-01-25 14:55:00,28.92,29.0,28.9,28.99,234700.0,20.9907,21.0488,20.9762,21.0415,234700.0
2011-01-25 15:00:00,28.99,29.03,28.97,29.03,175500.0,21.0415,21.0705,21.027,21.0705,175500.0
2011-01-25 15:05:00,29.03,29.09,29.02,29.04,199700.0,21.0705,21.1141,21.0633,21.0778,199700.0
2011-01-25 15:10:00,29.04,29.15,29.04,29.14,143100.0,21.0778,21.1576,21.0778,21.1504,143100.0
2011-01-25 15:15:00,29.15,29.21,29.13,29.18,193600.0,21.1576,21.2012,21.1431,21.1794,193600.0
2011-01-25 15:20:00,29.18,29.25,29.16,29.21,205400.0,21.1794,21.2302,21.1649,21.2012,205400.0
2011-01-25 15:25:00,29.2,29.25,29.19,29.25,90800.0,21.1939,21.2302,21.1867,21.2302,90800.0
2011-01-25 15:30:00,29.25,29.25,29.19,29.23,165800.0,21.2302,21.2302,21.1867,21.2157,165800.0
2011-01-25 15:35:00,29.21,29.23,29.19,29.2,139000.0,21.2012,21.2157,21.1867,21.1939,139000.0
2011-01-25 15:40:00,29.2,29.29,29.2,29.29,149900.0,21.1939,21.2592,21.1939,21.2592,149900.0
2011-01-25 15:45:00,29.29,29.36,29.28,29.32,307400.0,21.2592,21.3101,21.252,21.281,307400.0
2011-01-25 15:50:00,29.32,29.36,29.28,29.3,394900.0,21.281,21.3101,21.252,21.2665,394900.0
2011-01-25 15:55:00,29.3,29.35,29.29,29.34,399600.0,21.2665,21.3028,21.2592,21.2955,399600.0
2011-01-26 09:30:00,29.13,29.4,29.12,29.39,422700.0,21.1431,21.3391,21.1359,21.3318,422700.0
2011-01-26 09:35:00,29.39,29.4,29.24,29.25,237500.0,21.3318,21.3391,21.223,21.2302,237500.0
2011-01-26 09:40:00,29.25,29.26,29.12,29.19,338500.0,21.2302,21.2375,21.1359,21.1867,338500.0
2011-01-26 09:45:00,29.18,29.18,29.02,29.04,250500.0,21.1794,21.1794,21.0633,21.0778,250500.0
2011-01-26 09:50:00,29.04,29.17,28.99,29.16,382600.0,21.0778,21.1721,21.0415,21.1649,382600.0
2011-01-26 09:55:00,29.16,29.19,29.07,29.08,230200.0,21.1649,21.1867,21.0996,21.1068,230200.0
2011-01-26 10:00:00,29.08,29.16,28.98,28.99,212500.0,21.1068,21.1649,21.0342,21.0415,212500.0
2011-01-26 10:05:00,28.99,29.05,28.95,29.03,417300.0,21.0415,21.085,21.0125,21.0705,417300.0
2011-01-26 10:10:00,29.04,29.14,28.98,29.11,407300.0,21.0778,21.1504,21.0342,21.1286,407300.0
2011-01-26 10:15:00,29.11,29.15,29.1,29.15,291000.0,21.1286,21.1576,21.1213,21.1576,291000.0
2011-01-26 10:20:00,29.15,29.16,29.11,29.15,442100.0,21.1576,21.1649,21.1286,21.1576,442100.0
2011-01-26 10:25:00,29.15,29.21,29.1,29.14,423400.0,21.1576,21.2012,21.1213,21.1504,423400.0
2011-01-26 10:30:00,29.14,29.18,29.07,29.09,311300.0,21.1504,21.1794,21.0996,21.1141,311300.0
2011-01-26 10:35:00,29.09,29.1,28.98,29.04,254000.0,21.1141,21.1213,21.0342,21.0778,254000.0
2011-01-26 10:40:00,29.05,29.16,29.04,29.16,183400.0,21.085,21.1649,21.0778,21.1649,183400.0
2011-01-26 10:45:00,29.15,29.19,29.08,29.12,252100.0,21.1576,21.1867,21.1068,21.1359,252100.0
2011-01-26 10:50:00,29.12,29.16,29.07,29.1,138400.0,21.1359,21.1649,21.0996,21.1213,138400.0
2011-01-26 10:55:00,29.09,29.1,29.01,29.03,193800.0,21.1141,21.1213,21.056,21.0705,193800.0
2011-01-26 11:00:00,29.04,29.05,28.98,29.0,211000.0,21.0778,21.085,21.0342,21.0488,211000.0
2011-01-26 11:05:00,29.0,29.01,28.96,28.98,118900.0,21.0488,21.056,21.0197,21.0342,118900.0
2011-01-26 11:10:00,28.98,29.04,28.97,29.03,153600.0,21.0342,21.0778,21.027,21.0705,153600.0
2011-01-26 11:15:00,29.03,29.03,28.93,28.93,192300.0,21.0705,21.0705,20.9979,20.9979,192300.0
2011-01-26 11:20:00,28.94,28.94,28.84,28.88,353700.0,21.0052,21.0052,20.9326,20.9617,353700.0
2011-01-26 11:25:00,28.88,28.9,28.83,28.84,329400.0,20.9617,20.9762,20.9254,20.9326,329400.0
2011-01-26 11:30:00,28.83,28.91,28.82,28.82,250600.0,20.9254,20.9834,20.9181,20.9181,250600.0
2011-01-26 11:35:00,28.82,28.89,28.82,28.84,245500.0,20.9181,20.9689,20.9181,20.9326,245500.0
2011-01-26 11:40:00,28.84,28.97,28.82,28.95,381100.0,20.9326,21.027,20.9181,21.0125,381100.0
2011-01-26 11:45:00,28.95,28.96,28.89,28.92,192000.0,21.0125,21.0197,20.9689,20.9907,192000.0
2011-01-26 11:50:00,28.93,28.95,28.89,28.91,141600.0,20.9979,21.0125,20.9689,20.9834,141600.0
2011-01-26 11:55:00,28.91,28.95,28.9,28.93,118100.0,20.9834,21.0125,20.9762,20.9979,118100.0
2011-01-26 12:00:00,28.93,28.95,28.88,28.88,87000.0,20.9979,21.0125,20.9617,20.9617,87000.0
2011-01-26 12:05:00,28.88,28.96,28.88,28.94,52300.0,20.9617,21.0197,20.9617,21.0052,52300.0
2011-01-26 12:10:00,28.93,28.97,28.93,28.96,73100.0,20.9979,21.027,20.9979,21.0197,73100.0
2011-01-26 12:15:00,28.96,28.96,28.92,28.92,54100.0,21.0197,21.0197,20.9907,20.9907,54100.0
2011-01-26 12:20:00,28.92,28.96,28.92,28.96,44100.0,20.9907,21.0197,20.9907,21.0197,44100.0
2011-01-26 12:25:00,28.95,29.0,28.93,28.99,132300.0,21.0125,21.0488,20.9979,21.0415,132300.0
2011-01-26 12:30:00,28.99,28.99,28.95,28.98,81900.0,21.0415,21.0415,21.0125,21.0342,81900.0
2011-01-26 12:35:00,28.97,28.98,28.95,28.95,81600.0,21.027,21.0342,21.0125,21.0125,81600.0
2011-01-26 12:40:00,28.96,29.03,28.95,29.03,94100.0,21.0197,21.0705,21.0125,21.0705,94100.0
2011-01-26 12:45:00,29.02,29.08,29.02,29.08,80700.0,21.0633,21.1068,21.0633,21.1068,80700.0
2011-01-26 12:50:00,29.08,29.09,29.07,29.08,80700.0,21.1068,21.1141,21.0996,21.1068,80700.0
2011-01-26 12:55:00,29.08,29.11,29.05,29.09,132100.0,21.1068,21.1286,21.085,21.1141,132100.0
2011-01-26 13:00:00,29.09,29.13,29.07,29.08,115000.0,21.1141,21.1431,21.0996,21.1068,115000.0
2011-01-26 13:05:00,29.08,29.08,29.05,29.06,59000.0,21.1068,21.1068,21.085,21.0923,59000.0
2011-01-26 13:10:00,29.07,29.08,29.03,29.05,77200.0,21.0996,21.1068,21.0705,21.085,77200.0
2011-01-26 13:15:00,29.06,29.06,29.0,29.02,72700.0,21.0923,21.0923,21.0488,21.0633,72700.0
2011-01-26 13:20:00,29.01,29.03,28.99,29.0,135500.0,21.056,21.0705,21.0415,21.0488,135500.0
2011-01-26 13:25:00,29.0,29.01,28.98,28.98,72900.0,21.0488,21.056,21.0342,21.0342,72900.0
2011-01-26 13:30:00,28.99,29.0,28.98,28.98,34200.0,21.0415,21.0488,21.0342,21.0342,34200.0
2011-01-26 13:35:00,28.98,28.99,28.94,28.96,95600.0,21.0342,21.0415,21.0052,21.0197,95600.0
2011-01-26 13:40:00,28.96,28.99,28.96,28.97,54900.0,21.0197,21.0415,21.0197,21.027,54900.0
2011-01-26 13:45:00,28.97,28.97,28.94,28.95,65600.0,21.027,21.027,21.0052,21.0125,65600.0
2011-01-26 13:50:00,28.94,28.97,28.93,28.93,100600.0,21.0052,21.027,20.9979,20.9979,100600.0
2011-01-26 13:55:00,28.92,28.92,28.87,28.87,146500.0,20.9907,20.9907,20.9544,20.9544,146500.0
2011-01-26 14:00:00,28.87,28.93,28.86,28.91,96200.0,20.9544,20.9979,20.9471,20.9834,96200.0
2011-01-26 14:05:00,28.91,28.92,28.89,28.9,59800.0,20.9834,20.9907,20.9689,20.9762,59800.0
2011-01-26 14:10:00,28.89,28.9,28.85,28.9,96000.0,20.9689,20.9762,20.9399,20.9762,96000.0
2011-01-26 14:15:00,28.9,28.97,28.88,28.93,235700.0,20.9762,21.027,20.9617,20.9979,235700.0
2011-01-26 14:20:00,28.93,28.93,28.85,28.86,142700.0,20.9979,20.9979,20.9399,20.9471,142700.0
2011-01-26 14:25:00,28.87,28.91,28.79,28.79,304400.0,20.9544,20.9834,20.8963,20.8963,304400.0
2011-01-26 14:30:00,28.81,28.85,28.79,28.83,166600.0,20.9109,20.9399,20.8963,20.9254,166600.0
2011-01-26 14:35:00,28.83,28.87,28.8,28.82,198800.0,20.9254,20.9544,20.9036,20.9181,198800.0
2011-01-26 14:40:00,28.82,28.91,28.81,28.91,201000.0,20.9181,20.9834,20.9109,20.9834,201000.0
2011-01-26 14:45:00,28.9,28.93,28.85,28.87,130300.0,20.9762,20.9979,20.9399,20.9544,130300.0
2011-01-26 14:50:00,28.87,28.89,28.85,28.88,173600.0,20.9544,20.9689,20.9399,20.9617,173600.0
2011-01-26 14:55:00,28.88,28.91,28.86,28.89,186600.0,20.9617,20.9834,20.9471,20.9689,186600.0
2011-01-26 15:00:00,28.89,28.91,28.87,28.91,59600.0,20.9689,20.9834,20.9544,20.9834,59600.0
2011-01-26 15:05:00,28.91,28.92,28.85,28.91,89000.0,20.9834,20.9907,20.9399,20.9834,89000.0
2011-01-26 15:10:00,28.91,28.95,28.88,28.93,82900.0,20.9834,21.0125,20.9617,20.9979,82900.0
2011-01-26 15:15:00,28.92,28.94,28.92,28.93,161100.0,20.9907,21.0052,20.9907,20.9979,161100.0
2011-01-26 15:20:00,28.93,28.98,28.92,28.96,188600.0,20.9979,21.0342,20.9907,21.0197,188600.0
2011-01-26 15:25:00,28.97,29.02,28.96,29.01,75500.0,21.027,21.0633,21.0197,21.056,75500.0
2011-01-26 15:30:00,29.02,29.03,28.98,28.98,139300.0,21.0633,21.0705,21.0342,21.0342,139300.0
2011-01-26 15:35:00,28.99,29.0,28.96,28.98,118600.0,21.0415,21.0488,21.0197,21.0342,118600.0
2011-01-26 15:40:00,28.99,29.02,28.96,28.98,284800.0,21.0415,21.0633,21.0197,21.0342,284800.0
2011-01-26 15:45:00,28.98,29.02,28.97,29.02,378500.0,21.0342,21.0633,21.027,21.0633,378500.0
2011-01-26 15:50:00,29.01,29.06,29.01,29.02,477900.0,21.056,21.0923,21.056,21.0633,477900.0
2011-01-26 15:55:00,29.02,29.03,28.98,29.01,614600.0,21.0633,21.0705,21.0342,21.056,614600.0
2011-01-27 09:30:00,28.95,29.0,28.9,28.94,226600.0,21.0477,21.084,21.0113,21.0404,226600.0
2011-01-27 09:35:00,28.95,28.96,28.84,28.84,198500.0,21.0477,21.0549,20.9677,20.9677,198500.0
2011-01-27 09:40:00,28.84,29.11,28.84,29.05,290300.0,20.9677,21.164,20.9677,21.1204,290300.0
2011-01-27 09:45:00,29.04,29.06,28.98,29.0,148500.0,21.1131,21.1276,21.0695,21.084,148500.0
2011-01-27 09:50:00,29.0,29.04,28.98,29.04,324600.0,21.084,21.1131,21.0695,21.1131,324600.0
2011-01-27 09:55:00,29.04,29.15,29.04,29.14,199400.0,21.1131,21.1931,21.1131,21.1858,199400.0
2011-01-27 10:00:00,29.15,29.18,29.02,29.05,228100.0,21.1931,21.2149,21.0986,21.1204,228100.0
2011-01-27 10:05:00,29.04,29.05,28.99,29.05,149800.0,21.1131,21.1204,21.0767,21.1204,149800.0
2011-01-27 10:10:00,29.05,29.09,29.03,29.06,112500.0,21.1204,21.1494,21.1058,21.1276,112500.0
2011-01-27 10:15:00,29.06,29.15,29.06,29.12,262600.0,21.1276,21.1931,21.1276,21.1713,262600.0
2011-01-27 10:20:00,29.12,29.18,29.09,29.15,296800.0,21.1713,21.2149,21.1494,21.1931,296800.0
2011-01-27 10:25:00,29.14,29.29,29.14,29.29,234100.0,21.1858,21.2949,21.1858,21.2949,234100.0
2011-01-27 10:30:00,29.29,29.35,29.28,29.31,258600.0,21.2949,21.3385,21.2876,21.3094,258600.0
2011-01-27 10:35:00,29.31,29.39,29.29,29.39,170000.0,21.3094,21.3676,21.2949,21.3676,170000.0
2011-01-27 10:40:00,29.39,29.43,29.34,29.4,395400.0,21.3676,21.3966,21.3312,21.3748,395400.0
2011-01-27 10:45:00,29.4,29.42,29.33,29.34,148000.0,21.3748,21.3894,21.3239,21.3312,148000.0
2011-01-27 10:50:00,29.33,29.41,29.32,29.4,114200.0,21.3239,21.3821,21.3167,21.3748,114200.0
2011-01-27 10:55:00,29.39,29.47,29.39,29.42,127500.0,21.3676,21.4257,21.3676,21.3894,127500.0
2011-01-27 11:00:00,29.41,29.43,29.37,29.39,169900.0,21.3821,21.3966,21.353,21.3676,169900.0
2011-01-27 11:05:00,29.39,29.4,29.33,29.35,203700.0,21.3676,21.3748,21.3239,21.3385,203700.0
2011-01-27 11:10:00,29.35,29.4,29.32,29.33,198100.0,21.3385,21.3748,21.3167,21.3239,198100.0
2011-01-27 11:15:00,29.33,29.37,29.31,29.35,123800.0,21.3239,21.353,21.3094,21.3385,123800.0
2011-01-27 11:20:00,29.35,29.4,29.34,29.38,94700.0,21.3385,21.3748,21.3312,21.3603,94700.0
2011-01-27 11:25:00,29.38,29.41,29.33,29.41,198800.0,21.3603,21.3821,21.3239,21.3821,198800.0
2011-01-27 11:30:00,29.42,29.46,29.38,29.4,273100.0,21.3894,21.4185,21.3603,21.3748,273100.0
2011-01-27 11:35:00,29.4,29.47,29.38,29.46,157400.0,21.3748,21.4257,21.3603,21.4185,157400.0
2011-01-27 11:40:00,29.45,29.46,29.43,29.44,62100.0,21.4112,21.4185,21.3966,21.4039,62100.0
2011-01-27 11:45:00,29.45,29.46,29.41,29.43,91600.0,21.4112,21.4185,21.3821,21.3966,91600.0
2011-01-27 11:50:00,29.42,29.49,29.4,29.49,147100.0,21.3894,21.4403,21.3748,21.4403,147100.0
2011-01-27 11:55:00,29.49,29.59,29.48,29.59,248900.0,21.4403,21.513,21.433,21.513,248900.0
2011-01-27 12:00:00,29.59,29.67,29.58,29.63,256600.0,21.513,21.5711,21.5057,21.542,256600.0
2011-01-27 12:05:00,29.64,29.72,29.63,29.71,256300.0,21.5493,21.6075,21.542,21.6002,256300.0
2011-01-27 12:10:00,29.7,29.78,29.7,29.76,321900.0,21.5929,21.6511,21.5929,21.6366,321900.0
2011-01-27 12:15:00,29.76,29.82,29.74,29.79,283700.0,21.6366,21.6802,21.622,21.6584,283700.0
2011-01-27 12:20:00,29.78,29.82,29.73,29.74,187800.0,21.6511,21.6802,21.6147,21.622,187800.0
2011-01-27 12:25:00,29.74,29.78,29.72,29.77,145900.0,21.622,21.6511,21.6075,21.6438,145900.0
2011-01-27 12:30:00,29.77,29.78,29.7,29.74,153600.0,21.6438,21.6511,21.5929,21.622,153600.0
2011-01-27 12:35:00,29.75,29.78,29.69,29.77,267800.0,21.6293,21.6511,21.5857,21.6438,267800.0
2011-01-27 12:40:00,29.77,29.85,29.74,29.76,267200.0,21.6438,21.702,21.622,21.6366,267200.0
2011-01-27 12:45:00,29.75,29.79,29.73,29.74,135500.0,21.6293,21.6584,21.6147,21.622,135500.0
2011-01-27 12:50:00,29.74,29.75,29.64,29.66,208500.0,21.622,21.6293,21.5493,21.5639,208500.0
2011-01-27 12:55:00,29.66,29.67,29.63,29.63,90000.0,21.5639,21.5711,21.542,21.542,90000.0
2011-01-27 13:00:00,29.64,29.64,29.58,29.58,106100.0,21.5493,21.5493,21.5057,21.5057,106100.0
2011-01-27 13:05:00,29.58,29.6,29.56,29.57,86600.0,21.5057,21.5202,21.4912,21.4984,86600.0
2011-01-27 13:10:00,29.57,29.58,29.56,29.57,62100.0,21.4984,21.5057,21.4912,21.4984,62100.0
2011-01-27 13:15:00,29.58,29.6,29.56,29.58,113600.0,21.5057,21.5202,21.4912,21.5057,113600.0
2011-01-27 13:20:00,29.58,29.58,29.55,29.56,108000.0,21.5057,21.5057,21.4839,21.4912,108000.0
2011-01-27 13:25:00,29.56,29.57,29.55,29.57,55500.0,21.4912,21.4984,21.4839,21.4984,55500.0
2011-01-27 13:30:00,29.57,29.57,29.53,29.55,169100.0,21.4984,21.4984,21.4693,21.4839,169100.0
2011-01-27 13:35:00,29.56,29.56,29.51,29.52,144500.0,21.4912,21.4912,21.4548,21.4621,144500.0
2011-01-27 13:40:00,29.51,29.56,29.51,29.56,127800.0,21.4548,21.4912,21.4548,21.4912,127800.0
2011-01-27 13:45:00,29.55,29.57,29.52,29.57,162900.0,21.4839,21.4984,21.4621,21.4984,162900.0
2011-01-27 13:50:00,29.57,29.61,29.57,29.61,141600.0,21.4984,21.5275,21.4984,21.5275,141600.0
2011-01-27 13:55:00,29.61,29.69,29.6,29.67,135100.0,21.5275,21.5857,21.5202,21.5711,135100.0
2011-01-27 14:00:00,29.67,29.7,29.64,29.7,133000.0,21.5711,21.5929,21.5493,21.5929,133000.0
2011-01-27 14:05:00,29.7,29.7,29.67,29.7,85600.0,21.5929,21.5929,21.5711,21.5929,85600.0
2011-01-27 14:10:00,29.7,29.75,29.69,29.75,117900.0,21.5929,21.6293,21.5857,21.6293,117900.0
2011-01-27 14:15:00,29.75,29.75,29.74,29.75,59700.0,21.6293,21.6293,21.622,21.6293,59700.0
2011-01-27 14:20:00,29.75,29.75,29.71,29.71,128400.0,21.6293,21.6293,21.6002,21.6002,128400.0
2011-01-27 14:25:00,29.72,29.73,29.67,29.67,146800.0,21.6075,21.6147,21.5711,21.5711,146800.0
2011-01-27 14:30:00,29.67,29.7,29.65,29.68,126800.0,21.5711,21.5929,21.5566,21.5784,126800.0
2011-01-27 14:35:00,29.68,29.72,29.66,29.69,113500.0,21.5784,21.6075,21.5639,21.5857,113500.0
2011-01-27 14:40:00,29.69,29.78,29.69,29.76,210800.0,21.5857,21.6511,21.5857,21.6366,210800.0
2011-01-27 14:45:00,29.76,29.8,29.75,29.8,134500.0,21.6366,21.6656,21.6293,21.6656,134500.0
2011-01-27 14:50:00,29.8,29.81,29.78,29.81,146700.0,21.6656,21.6729,21.6511,21.6729,146700.0
2011-01-27 14:55:00,29.8,29.81,29.78,29.81,125100.0,21.6656,21.6729,21.6511,21.6729,125100.0
2011-01-27 15:00:00,29.8,29.82,29.78,29.79,165700.0,21.6656,21.6802,21.6511,21.6584,165700.0
2011-01-27 15:05:00,29.8,29.84,29.79,29.84,234400.0,21.6656,21.6947,21.6584,21.6947,234400.0
2011-01-27 15:10:00,29.84,29.87,29.82,29.82,167300.0,21.6947,21.7165,21.6802,21.6802,167300.0
2011-01-27 15:15:00,29.82,29.85,29.79,29.81,179200.0,21.6802,21.702,21.6584,21.6729,179200.0
2011-01-27 15:20:00,29.82,29.85,29.79,29.82,168600.0,21.6802,21.702,21.6584,21.6802,168600.0
2011-01-27 15:25:00,29.83,29.88,29.82,29.86,165400.0,21.6875,21.7238,21.6802,21.7093,165400.0
2011-01-27 15:30:00,29.86,29.87,29.81,29.81,252600.0,21.7093,21.7165,21.6729,21.6729,252600.0
2011-01-27 15:35:00,29.81,29.84,29.79,29.8,263700.0,21.6729,21.6947,21.6584,21.6656,263700.0
2011-01-27 15:40:00,29.8,29.85,29.8,29.82,286100.0,21.6656,21.702,21.6656,21.6802,286100.0
2011-01-27 15:45:00,29.81,29.85,29.81,29.82,304600.0,21.6729,21.702,21.6729,21.6802,304600.0
2011-01-27 15:50:00,29.82,29.83,29.77,29.78,468700.0,21.6802,21.6875,21.6438,21.6511,468700.0
2011-01-27 15:55:00,29.79,29.85,29.79,29.85,849700.0,21.6584,21.702,21.6584,21.702,849700.0
2011-01-28 09:30:00,29.7,29.85,29.68,29.8,413000.0,21.5929,21.702,21.5784,21.6656,413000.0
2011-01-28 09:35:00,29.8,29.94,29.79,29.9,382800.0,21.6656,21.7674,21.6584,21.7383,382800.0
2011-01-28 09:40:00,29.9,29.97,29.88,29.93,313200.0,21.7383,21.7892,21.7238,21.7602,313200.0
2011-01-28 09:45:00,29.93,30.0,29.88,29.9,493200.0,21.7602,21.811,21.7238,21.7383,493200.0
2011-01-28 09:50:00,29.9,29.92,29.82,29.86,193300.0,21.7383,21.7529,21.6802,21.7093,193300.0
2011-01-28 09:55:00,29.86,29.93,29.85,29.89,317500.0,21.7093,21.7602,21.702,21.7311,317500.0
2011-01-28 10:00:00,29.88,29.93,29.79,29.79,361500.0,21.7238,21.7602,21.6584,21.6584,361500.0
2011-01-28 10:05:00,29.78,29.8,29.68,29.77,226500.0,21.6511,21.6656,21.5784,21.6438,226500.0
2011-01-28 10:10:00,29.77,29.81,29.75,29.77,145900.0,21.6438,21.6729,21.6293,21.6438,145900.0
2011-01-28 10:15:00,29.77,29.8,29.73,29.73,165300.0,21.6438,21.6656,21.6147,21.6147,165300.0
2011-01-28 10:20:00,29.72,29.73,29.55,29.61,166200.0,21.6075,21.6147,21.4839,21.5275,166200.0
2011-01-28 10:25:00,29.6,29.63,29.56,29.56,189600.0,21.5202,21.542,21.4912,21.4912,189600.0
2011-01-28 10:30:00,29.57,29.62,29.46,29.46,340000.0,21.4984,21.5348,21.4185,21.4185,340000.0
2011-01-28 10:35:00,29.46,29.49,29.43,29.48,241300.0,21.4185,21.4403,21.3966,21.433,241300.0
2011-01-28 10:40:00,29.49,29.51,29.43,29.46,219200.0,21.4403,21.4548,21.3966,21.4185,219200.0
2011-01-28 10:45:00,29.47,29.47,29.36,29.41,196300.0,21.4257,21.4257,21.3457,21.3821,196300.0
2011-01-28 10:50:00,29.41,29.42,29.31,29.42,173300.0,21.3821,21.3894,21.3094,21.3894,173300.0
2011-01-28 10:55:00,29.41,29.45,29.37,29.44,124300.0,21.3821,21.4112,21.353,21.4039,124300.0
2011-01-28 11:00:00,29.45,29.46,29.36,29.45,170500.0,21.4112,21.4185,21.3457,21.4112,170500.0
2011-01-28 11:05:00,29.46,29.46,29.36,29.4,222700.0,21.4185,21.4185,21.3457,21.3748,222700.0
2011-01-28 11:10:00,29.4,29.49,29.4,29.48,139900.0,21.3748,21.4403,21.3748,21.433,139900.0
2011-01-28 11:15:00,29.48,29.59,29.45,29.58,264700.0,21.433,21.513,21.4112,21.5057,264700.0
2011-01-28 11:20:00,29.58,29.6,29.51,29.51,172500.0,21.5057,21.5202,21.4548,21.4548,172500.0
2011-01-28 11:25:00,29.51,29.54,29.47,29.48,132500.0,21.4548,21.4766,21.4257,21.433,132500.0
2011-01-28 11:30:00,29.47,29.47,29.34,29.34,160500.0,21.4257,21.4257,21.3312,21.3312,160500.0
2011-01-28 11:35:00,29.33,29.39,29.29,29.39,158300.0,21.3239,21.3676,21.2949,21.3676,158300.0
2011-01-28 11:40:00,29.38,29.43,29.34,29.35,99200.0,21.3603,21.3966,21.3312,21.3385,99200.0
2011-01-28 11:45:00,29.35,29.38,29.31,29.33,82400.0,21.3385,21.3603,21.3094,21.3239,82400.0
2011-01-28 11:50:00,29.33,29.34,29.21,29.22,207000.0,21.3239,21.3312,21.2367,21.244,207000.0
2011-01-28 11:55:00,29.21,29.24,29.08,29.15,252600.0,21.2367,21.2585,21.1422,21.1931,252600.0
2011-01-28 12:00:00,29.15,29.17,29.02,29.11,168800.0,21.1931,21.2076,21.0986,21.164,168800.0
2011-01-28 12:05:00,29.11,29.17,29.07,29.15,267900.0,21.164,21.2076,21.1349,21.1931,267900.0
2011-01-28 12:10:00,29.14,29.18,29.13,29.17,91500.0,21.1858,21.2149,21.1785,21.2076,91500.0
2011-01-28 12:15:00,29.17,29.27,29.17,29.22,102700.0,21.2076,21.2803,21.2076,21.244,102700.0
2011-01-28 12:20:00,29.22,29.22,29.17,29.2,101100.0,21.244,21.244,21.2076,21.2294,101100.0
2011-01-28 12:25:00,29.2,29.24,29.19,29.21,126700.0,21.2294,21.2585,21.2222,21.2367,126700.0
2011-01-28 12:30:00,29.21,29.21,29.16,29.16,152500.0,21.2367,21.2367,21.2003,21.2003,152500.0
2011-01-28 12:35:00,29.16,29.17,29.08,29.12,247900.0,21.2003,21.2076,21.1422,21.1713,247900.0
2011-01-28 12:40:00,29.12,29.14,29.1,29.1,211700.0,21.1713,21.1858,21.1567,21.1567,211700.0
2011-01-28 12:45:00,29.11,29.11,29.05,29.08,134500.0,21.164,21.164,21.1204,21.1422,134500.0
2011-01-28 12:50:00,29.08,29.09,29.03,29.05,155600.0,21.1422,21.1494,21.1058,21.1204,155600.0
2011-01-28 12:55:00,29.05,29.05,28.98,29.02,143400.0,21.1204,21.1204,21.0695,21.0986,143400.0
2011-01-28 13:00:00,29.02,29.04,29.0,29.03,153700.0,21.0986,21.1131,21.084,21.1058,153700.0
2011-01-28 13:05:00,29.04,29.04,29.0,29.0,111800.0,21.1131,21.1131,21.084,21.084,111800.0
2011-01-28 13:10:00,29.0,29.08,29.0,29.05,91700.0,21.084,21.1422,21.084,21.1204,91700.0
2011-01-28 13:15:00,29.06,29.06,29.01,29.04,83900.0,21.1276,21.1276,21.0913,21.1131,83900.0
2011-01-28 13:20:00,29.05,29.06,28.97,29.0,243100.0,21.1204,21.1276,21.0622,21.084,243100.0
2011-01-28 13:25:00,29.0,29.03,28.96,28.97,192400.0,21.084,21.1058,21.0549,21.0622,192400.0
2011-01-28 13:30:00,28.98,29.05,28.98,29.04,64500.0,21.0695,21.1204,21.0695,21.1131,64500.0
2011-01-28 13:35:00,29.03,29.04,28.96,29.0,108700.0,21.1058,21.1131,21.0549,21.084,108700.0
2011-01-28 13:40:00,29.0,29.07,28.97,29.01,133100.0,21.084,21.1349,21.0622,21.0913,133100.0
2011-01-28 13:45:00,29.02,29.06,29.02,29.06,102100.0,21.0986,21.1276,21.0986,21.1276,102100.0
2011-01-28 13:50:00,29.06,29.12,29.05,29.11,112000.0,21.1276,21.1713,21.1204,21.164,112000.0
2011-01-28 13:55:00,29.11,29.2,29.1,29.19,67100.0,21.164,21.2294,21.1567,21.2222,67100.0
2011-01-28 14:00:00,29.19,29.21,29.15,29.16,119400.0,21.2222,21.2367,21.1931,21.2003,119400.0
2011-01-28 14:05:00,29.17,29.17,29.06,29.08,164300.0,21.2076,21.2076,21.1276,21.1422,164300.0
2011-01-28 14:10:00,29.07,29.08,29.06,29.07,222300.0,21.1349,21.1422,21.1276,21.1349,222300.0
2011-01-28 14:15:00,29.08,29.18,29.08,29.16,258500.0,21.1422,21.2149,21.1422,21.2003,258500.0
2011-01-28 14:20:00,29.17,29.19,29.13,29.19,148700.0,21.2076,21.2222,21.1785,21.2222,148700.0
2011-01-28 14:25:00,29.19,29.2,29.17,29.19,117000.0,21.2222,21.2294,21.2076,21.2222,117000.0
2011-01-28 14:30:00,29.18,29.2,29.16,29.19,159000.0,21.2149,21.2294,21.2003,21.2222,159000.0
2011-01-28 14:35:00,29.19,29.2,29.09,29.1,198800.0,21.2222,21.2294,21.1494,21.1567,198800.0
2011-01-28 14:40:00,29.1,29.14,29.1,29.1,95400.0,21.1567,21.1858,21.1567,21.1567,95400.0
2011-01-28 14:45:00,29.11,29.19,29.09,29.15,126700.0,21.164,21.2222,21.1494,21.1931,126700.0
2011-01-28 14:50:00,29.15,29.16,29.06,29.06,145500.0,21.1931,21.2003,21.1276,21.1276,145500.0
2011-01-28 14:55:00,29.07,29.1,29.01,29.1,196900.0,21.1349,21.1567,21.0913,21.1567,196900.0
2011-01-28 15:00:00,29.1,29.11,29.04,29.11,181800.0,21.1567,21.164,21.1131,21.164,181800.0
2011-01-28 15:05:00,29.11,29.14,29.06,29.08,116500.0,21.164,21.1858,21.1276,21.1422,116500.0
2011-01-28 15:10:00,29.07,29.15,29.02,29.15,190700.0,21.1349,21.1931,21.0986,21.1931,190700.0
2011-01-28 15:15:00,29.15,29.15,29.07,29.1,157100.0,21.1931,21.1931,21.1349,21.1567,157100.0
2011-01-28 15:20:00,29.1,29.15,29.08,29.15,204100.0,21.1567,21.1931,21.1422,21.1931,204100.0
2011-01-28 15:25:00,29.14,29.15,29.07,29.09,261400.0,21.1858,21.1931,21.1349,21.1494,261400.0
2011-01-28 15:30:00,29.1,29.14,29.08,29.11,178900.0,21.1567,21.1858,21.1422,21.164,178900.0
2011-01-28 15:35:00,29.12,29.14,29.05,29.11,260800.0,21.1713,21.1858,21.1204,21.164,260800.0
2011-01-28 15:40:00,29.12,29.12,29.03,29.04,436500.0,21.1713,21.1713,21.1058,21.1131,436500.0
2011-01-28 15:45:00,29.04,29.06,29.02,29.03,401700.0,21.1131,21.1276,21.0986,21.1058,401700.0
2011-01-28 15:50:00,29.02,29.08,29.02,29.08,365800.0,21.0986,21.1422,21.0986,21.1422,365800.0
2011-01-28 15:55:00,29.08,29.09,29.0,29.04,814700.0,21.1422,21.1494,21.084,21.1131,814700.0
2011-01-31 09:30:00,29.0,29.05,28.98,29.01,245300.0,21.084,21.1204,21.0695,21.0913,245300.0
2011-01-31 09:35:00,29.01,29.13,29.0,29.12,184800.0,21.0913,21.1785,21.084,21.1713,184800.0
2011-01-31 09:40:00,29.12,29.17,29.03,29.13,250700.0,21.1713,21.2076,21.1058,21.1785,250700.0
2011-01-31 09:45:00,29.13,29.19,28.99,28.99,186100.0,21.1785,21.2222,21.0767,21.0767,186100.0
2011-01-31 09:50:00,29.0,29.0,28.88,28.9,259600.0,21.084,21.084,20.9968,21.0113,259600.0
2011-01-31 09:55:00,28.9,28.94,28.82,28.84,192000.0,21.0113,21.0404,20.9531,20.9677,192000.0
2011-01-31 10:00:00,28.83,28.93,28.81,28.9,160900.0,20.9604,21.0331,20.9459,21.0113,160900.0
2011-01-31 10:05:00,28.91,28.98,28.89,28.9,102900.0,21.0186,21.0695,21.004,21.0113,102900.0
2011-01-31 10:10:00,28.9,28.95,28.85,28.85,131100.0,21.0113,21.0477,20.975,20.975,131100.0
2011-01-31 10:15:00,28.86,28.86,28.75,28.78,224600.0,20.9822,20.9822,20.9023,20.9241,224600.0
2011-01-31 10:20:00,28.78,28.84,28.76,28.83,211000.0,20.9241,20.9677,20.9095,20.9604,211000.0
2011-01-31 10:25:00,28.82,28.87,28.82,28.83,127800.0,20.9531,20.9895,20.9531,20.9604,127800.0
2011-01-31 10:30:00,28.84,28.93,28.84,28.9,192000.0,20.9677,21.0331,20.9677,21.0113,192000.0
2011-01-31 10:35:00,28.89,28.93,28.85,28.93,138000.0,21.004,21.0331,20.975,21.0331,138000.0
2011-01-31 10:40:00,28.93,28.98,28.88,28.91,156200.0,21.0331,21.0695,20.9968,21.0186,156200.0
2011-01-31 10:45:00,28.91,28.94,28.89,28.94,70600.0,21.0186,21.0404,21.004,21.0404,70600.0
2011-01-31 10:50:00,28.93,28.95,28.93,28.95,59100.0,21.0331,21.0477,21.0331,21.0477,59100.0
2011-01-31 10:55:00,28.94,29.01,28.94,28.99,137200.0,21.0404,21.0913,21.0404,21.0767,137200.0
2011-01-31 11:00:00,28.98,29.02,28.95,29.02,83600.0,21.0695,21.0986,21.0477,21.0986,83600.0
2011-01-31 11:05:00,29.01,29.01,28.98,29.01,120500.0,21.0913,21.0913,21.0695,21.0913,120500.0
2011-01-31 11:10:00,29.01,29.09,29.01,29.09,164200.0,21.0913,21.1494,21.0913,21.1494,164200.0
2011-01-31 11:15:00,29.09,29.09,29.03,29.04,131100.0,21.1494,21.1494,21.1058,21.1131,131100.0
2011-01-31 11:20:00,29.04,29.09,29.04,29.08,102900.0,21.1131,21.1494,21.1131,21.1422,102900.0
2011-01-31 11:25:00,29.07,29.18,29.06,29.14,166800.0,21.1349,21.2149,21.1276,21.1858,166800.0
2011-01-31 11:30:00,29.14,29.14,29.1,29.13,162400.0,21.1858,21.1858,21.1567,21.1785,162400.0
2011-01-31 11:35:00,29.13,29.15,29.1,29.12,58100.0,21.1785,21.1931,21.1567,21.1713,58100.0
2011-01-31 11:40:00,29.11,29.16,29.1,29.16,48200.0,21.164,21.2003,21.1567,21.2003,48200.0
2011-01-31 11:45:00,29.16,29.17,29.11,29.14,48600.0,21.2003,21.2076,21.164,21.1858,48600.0
2011-01-31 11:50:00,29.13,29.14,29.08,29.09,121400.0,21.1785,21.1858,21.1422,21.1494,121400.0
2011-01-31 11:55:00,29.1,29.16,29.1,29.14,69700.0,21.1567,21.2003,21.1567,21.1858,69700.0
2011-01-31 12:00:00,29.13,29.19,29.12,29.18,164800.0,21.1785,21.2222,21.1713,21.2149,164800.0
2011-01-31 12:05:00,29.18,29.27,29.17,29.27,193500.0,21.2149,21.2803,21.2076,21.2803,193500.0
2011-01-31 12:10:00,29.27,29.31,29.27,29.28,97800.0,21.2803,21.3094,21.2803,21.2876,97800.0
2011-01-31 12:15:00,29.28,29.29,29.27,29.28,74700.0,21.2876,21.2949,21.2803,21.2876,74700.0
2011-01-31 12:20:00,29.28,29.33,29.28,29.32,126500.0,21.2876,21.3239,21.2876,21.3167,126500.0
2011-01-31 12:25:00,29.31,29.35,29.28,29.33,100400.0,21.3094,21.3385,21.2876,21.3239,100400.0
2011-01-31 12:30:00,29.33,29.34,29.27,29.28,73800.0,21.3239,21.3312,21.2803,21.2876,73800.0
2011-01-31 12:35:00,29.28,29.29,29.21,29.21,79700.0,21.2876,21.2949,21.2367,21.2367,79700.0
2011-01-31 12:40:00,29.21,29.21,29.13,29.14,96200.0,21.2367,21.2367,21.1785,21.1858,96200.0
2011-01-31 12:45:00,29.15,29.16,29.13,29.16,80200.0,21.1931,21.2003,21.1785,21.2003,80200.0
2011-01-31 12:50:00,29.17,29.21,29.15,29.19,89000.0,21.2076,21.2367,21.1931,21.2222,89000.0
2011-01-31 12:55:00,29.19,29.19,29.14,29.17,82200.0,21.2222,21.2222,21.1858,21.2076,82200.0
2011-01-31 13:00:00,29.17,29.24,29.16,29.23,124100.0,21.2076,21.2585,21.2003,21.2512,124100.0
2011-01-31 13:05:00,29.23,29.25,29.21,29.23,242400.0,21.2512,21.2658,21.2367,21.2512,242400.0
2011-01-31 13:10:00,29.23,29.24,29.19,29.19,87400.0,21.2512,21.2585,21.2222,21.2222,87400.0
2011-01-31 13:15:00,29.19,29.26,29.19,29.24,78500.0,21.2222,21.273,21.2222,21.2585,78500.0
2011-01-31 13:20:00,29.24,29.26,29.22,29.24,75600.0,21.2585,21.273,21.244,21.2585,75600.0
2011-01-31 13:25:00,29.23,29.24,29.19,29.2,77400.0,21.2512,21.2585,21.2222,21.2294,77400.0
2011-01-31 13:30:00,29.19,29.23,29.19,29.22,61700.0,21.2222,21.2512,21.2222,21.244,61700.0
2011-01-31 13:35:00,29.22,29.23,29.16,29.17,74300.0,21.244,21.2512,21.2003,21.2076,74300.0
2011-01-31 13:40:00,29.16,29.19,29.15,29.19,83200.0,21.2003,21.2222,21.1931,21.2222,83200.0
2011-01-31 13:45:00,29.18,29.19,29.15,29.17,69000.0,21.2149,21.2222,21.1931,21.2076,69000.0
2011-01-31 13:50:00,29.17,29.19,29.16,29.19,51300.0,21.2076,21.2222,21.2003,21.2222,51300.0
2011-01-31 13:55:00,29.18,29.2,29.18,29.2,42800.0,21.2149,21.2294,21.2149,21.2294,42800.0
2011-01-31 14:00:00,29.2,29.25,29.19,29.2,119700.0,21.2294,21.2658,21.2222,21.2294,119700.0
2011-01-31 14:05:00,29.2,29.21,29.16,29.16,113500.0,21.2294,21.2367,21.2003,21.2003,113500.0
2011-01-31 14:10:00,29.16,29.17,29.1,29.11,136000.0,21.2003,21.2076,21.1567,21.164,136000.0
2011-01-31 14:15:00,29.11,29.16,29.1,29.15,124700.0,21.164,21.2003,21.1567,21.1931,124700.0
2011-01-31 14:20:00,29.15,29.17,29.13,29.15,85000.0,21.1931,21.2076,21.1785,21.1931,85000.0
2011-01-31 14:25:00,29.15,29.19,29.13,29.13,80100.0,21.1931,21.2222,21.1785,21.1785,80100.0
2011-01-31 14:30:00,29.14,29.14,28.97,29.12,673100.0,21.1858,21.1858,21.0622,21.1713,673100.0
2011-01-31 14:35:00,29.13,29.25,29.12,29.25,434300.0,21.1785,21.2658,21.1713,21.2658,434300.0
2011-01-31 14:40:00,29.26,29.3,29.25,29.3,249000.0,21.273,21.3021,21.2658,21.3021,249000.0
2011-01-31 14:45:00,29.29,29.3,29.16,29.18,150000.0,21.2949,21.3021,21.2003,21.2149,150000.0
2011-01-31 14:50:00,29.17,29.29,29.17,29.25,175500.0,21.2076,21.2949,21.2076,21.2658,175500.0
2011-01-31 14:55:00,29.25,29.31,29.24,29.29,109500.0,21.2658,21.3094,21.2585,21.2949,109500.0
2011-01-31 15:00:00,29.29,29.37,29.28,29.3,195000.0,21.2949,21.353,21.2876,21.3021,195000.0
2011-01-31 15:05:00,29.3,29.32,29.28,29.29,160000.0,21.3021,21.3167,21.2876,21.2949,160000.0
2011-01-31 15:10:00,29.3,29.37,29.3,29.37,170000.0,21.3021,21.353,21.3021,21.353,170000.0
2011-01-31 15:15:00,29.37,29.43,29.35,29.36,188000.0,21.353,21.3966,21.3385,21.3457,188000.0
2011-01-31 15:20:00,29.37,29.37,29.3,29.31,169000.0,21.353,21.353,21.3021,21.3094,169000.0
2011-01-31 15:25:00,29.32,29.34,29.31,29.32,163600.0,21.3167,21.3312,21.3094,21.3167,163600.0
2011-01-31 15:30:00,29.33,29.39,29.31,29.39,141100.0,21.3239,21.3676,21.3094,21.3676,141100.0
2011-01-31 15:35:00,29.39,29.41,29.37,29.41,199400.0,21.3676,21.3821,21.353,21.3821,199400.0
2011-01-31 15:40:00,29.41,29.45,29.4,29.44,209100.0,21.3821,21.4112,21.3748,21.4039,209100.0
2011-01-31 15:45:00,29.44,29.46,29.4,29.41,303900.0,21.4039,21.4185,21.3748,21.3821,303900.0
2011-01-31 15:50:00,29.41,29.43,29.38,29.43,283900.0,21.3821,21.3966,21.3603,21.3966,283900.0
2011-01-31 15:55:00,29.43,29.44,29.37,29.39,551300.0,21.3966,21.4039,21.353,21.3676,551300.0
2011-02-01 09:30:00,29.54,29.63,29.47,29.61,283700.0,21.4766,21.542,21.4257,21.5275,283700.0
2011-02-01 09:35:00,29.6,29.63,29.51,29.58,181600.0,21.5202,21.542,21.4548,21.5057,181600.0
2011-02-01 09:40:00,29.57,29.63,29.5,29.55,138700.0,21.4984,21.542,21.4475,21.4839,138700.0
2011-02-01 09:45:00,29.56,29.64,29.54,29.63,169700.0,21.4912,21.5493,21.4766,21.542,169700.0
2011-02-01 09:50:00,29.62,29.78,29.62,29.78,173100.0,21.5348,21.6511,21.5348,21.6511,173100.0
2011-02-01 09:55:00,29.77,29.84,29.76,29.79,166700.0,21.6438,21.6947,21.6366,21.6584,166700.0
2011-02-01 10:00:00,29.8,29.82,29.75,29.8,227000.0,21.6656,21.6802,21.6293,21.6656,227000.0
2011-02-01 10:05:00,29.79,29.83,29.79,29.81,229000.0,21.6584,21.6875,21.6584,21.6729,229000.0
2011-02-01 10:10:00,29.81,29.84,29.73,29.74,197900.0,21.6729,21.6947,21.6147,21.622,197900.0
2011-02-01 10:15:00,29.73,29.74,29.68,29.69,124700.0,21.6147,21.622,21.5784,21.5857,124700.0
2011-02-01 10:20:00,29.7,29.75,29.7,29.73,88400.0,21.5929,21.6293,21.5929,21.6147,88400.0
2011-02-01 10:25:00,29.73,29.75,29.7,29.73,128500.0,21.6147,21.6293,21.5929,21.6147,128500.0
2011-02-01 10:30:00,29.73,29.76,29.71,29.72,91900.0,21.6147,21.6366,21.6002,21.6075,91900.0
2011-02-01 10:35:00,29.72,29.72,29.66,29.72,148000.0,21.6075,21.6075,21.5639,21.6075,148000.0
2011-02-01 10:40:00,29.71,29.76,29.67,29.7,133700.0,21.6002,21.6366,21.5711,21.5929,133700.0
2011-02-01 10:45:00,29.7,29.76,29.69,29.75,97000.0,21.5929,21.6366,21.5857,21.6293,97000.0
2011-02-01 10:50:00,29.75,29.84,29.74,29.77,190700.0,21.6293,21.6947,21.622,21.6438,190700.0
2011-02-01 10:55:00,29.77,29.78,29.76,29.77,107300.0,21.6438,21.6511,21.6366,21.6438,107300.0
2011-02-01 11:00:00,29.77,29.79,29.77,29.77,99800.0,21.6438,21.6584,21.6438,21.6438,99800.0
2011-02-01 11:05:00,29.78,29.79,29.76,29.77,108700.0,21.6511,21.6584,21.6366,21.6438,108700.0
2011-02-01 11:10:00,29.78,29.79,29.74,29.77,119300.0,21.6511,21.6584,21.622,21.6438,119300.0
2011-02-01 11:15:00,29.76,29.8,29.75,29.8,115800.0,21.6366,21.6656,21.6293,21.6656,115800.0
2011-02-01 11:20:00,29.79,29.8,29.77,29.78,120500.0,21.6584,21.6656,21.6438,21.6511,120500.0
2011-02-01 11:25:00,29.78,29.8,29.76,29.78,101700.0,21.6511,21.6656,21.6366,21.6511,101700.0
2011-02-01 11:30:00,29.78,29.85,29.77,29.83,136800.0,21.6511,21.702,21.6438,21.6875,136800.0
2011-02-01 11:35:00,29.83,29.88,29.82,29.87,165300.0,21.6875,21.7238,21.6802,21.7165,165300.0
2011-02-01 11:40:00,29.87,29.92,29.86,29.88,112000.0,21.7165,21.7529,21.7093,21.7238,112000.0
2011-02-01 11:45:00,29.87,29.88,29.85,29.86,56300.0,21.7165,21.7238,21.702,21.7093,56300.0
2011-02-01 11:50:00,29.87,29.88,29.85,29.87,61600.0,21.7165,21.7238,21.702,21.7165,61600.0
2011-02-01 11:55:00,29.87,29.9,29.77,29.77,227700.0,21.7165,21.7383,21.6438,21.6438,227700.0
2011-02-01 12:00:00,29.77,29.8,29.77,29.77,70500.0,21.6438,21.6656,21.6438,21.6438,70500.0
2011-02-01 12:05:00,29.77,29.78,29.69,29.7,127600.0,21.6438,21.6511,21.5857,21.5929,127600.0
2011-02-01 12:10:00,29.71,29.76,29.7,29.75,76700.0,21.6002,21.6366,21.5929,21.6293,76700.0
2011-02-01 12:15:00,29.74,29.76,29.73,29.75,59500.0,21.622,21.6366,21.6147,21.6293,59500.0
2011-02-01 12:20:00,29.75,29.78,29.73,29.73,91200.0,21.6293,21.6511,21.6147,21.6147,91200.0
2011-02-01 12:25:00,29.74,29.77,29.73,29.76,72200.0,21.622,21.6438,21.6147,21.6366,72200.0
2011-02-01 12:30:00,29.76,29.8,29.75,29.79,118100.0,21.6366,21.6656,21.6293,21.6584,118100.0
2011-02-01 12:35:00,29.8,29.85,29.79,29.83,155400.0,21.6656,21.702,21.6584,21.6875,155400.0
2011-02-01 12:40:00,29.84,29.88,29.83,29.88,134500.0,21.6947,21.7238,21.6875,21.7238,134500.0
2011-02-01 12:45:00,29.88,29.91,29.88,29.9,153300.0,21.7238,21.7456,21.7238,21.7383,153300.0
2011-02-01 12:50:00,29.9,29.95,29.9,29.95,137300.0,21.7383,21.7747,21.7383,21.7747,137300.0
2011-02-01 12:55:00,29.95,30.0,29.94,30.0,302900.0,21.7747,21.811,21.7674,21.811,302900.0
2011-02-01 13:00:00,30.0,30.07,29.96,29.98,531600.0,21.811,21.8619,21.782,21.7965,531600.0
2011-02-01 13:05:00,29.98,29.99,29.92,29.93,98500.0,21.7965,21.8038,21.7529,21.7602,98500.0
2011-02-01 13:10:00,29.93,29.95,29.86,29.88,163800.0,21.7602,21.7747,21.7093,21.7238,163800.0
2011-02-01 13:15:00,29.89,29.9,29.87,29.89,65700.0,21.7311,21.7383,21.7165,21.7311,65700.0
2011-02-01 13:20:00,29.88,29.93,29.86,29.89,157100.0,21.7238,21.7602,21.7093,21.7311,157100.0
2011-02-01 13:25:00,29.89,29.89,29.85,29.86,165900.0,21.7311,21.7311,21.702,21.7093,165900.0
2011-02-01 13:30:00,29.87,29.9,29.86,29.89,106500.0,21.7165,21.7383,21.7093,21.7311,106500.0
2011-02-01 13:35:00,29.89,29.89,29.87,29.87,64000.0,21.7311,21.7311,21.7165,21.7165,64000.0
2011-02-01 13:40:00,29.87,29.88,29.82,29.88,109000.0,21.7165,21.7238,21.6802,21.7238,109000.0
2011-02-01 13:45:00,29.88,29.9,29.86,29.9,53000.0,21.7238,21.7383,21.7093,21.7383,53000.0
2011-02-01 13:50:00,29.9,29.9,29.86,29.88,60700.0,21.7383,21.7383,21.7093,21.7238,60700.0
2011-02-01 13:55:00,29.88,29.88,29.82,29.84,144800.0,21.7238,21.7238,21.6802,21.6947,144800.0
2011-02-01 14:00:00,29.84,29.89,29.83,29.89,120200.0,21.6947,21.7311,21.6875,21.7311,120200.0
2011-02-01 14:05:00,29.89,29.89,29.85,29.88,49000.0,21.7311,21.7311,21.702,21.7238,49000.0
2011-02-01 14:10:00,29.87,29.88,29.87,29.88,27300.0,21.7165,21.7238,21.7165,21.7238,27300.0
2011-02-01 14:15:00,29.88,29.9,29.85,29.86,132300.0,21.7238,21.7383,21.702,21.7093,132300.0
2011-02-01 14:20:00,29.85,29.87,29.84,29.85,55800.0,21.702,21.7165,21.6947,21.702,55800.0
2011-02-01 14:25:00,29.85,29.9,29.84,29.88,101400.0,21.702,21.7383,21.6947,21.7238,101400.0
2011-02-01 14:30:00,29.87,29.88,29.85,29.85,45300.0,21.7165,21.7238,21.702,21.702,45300.0
2011-02-01 14:35:00,29.86,29.88,29.83,29.84,121900.0,21.7093,21.7238,21.6875,21.6947,121900.0
2011-02-01 14:40:00,29.83,29.9,29.83,29.9,80800.0,21.6875,21.7383,21.6875,21.7383,80800.0
2011-02-01 14:45:00,29.9,29.91,29.85,29.85,109200.0,21.7383,21.7456,21.702,21.702,109200.0
2011-02-01 14:50:00,29.86,29.86,29.79,29.82,200600.0,21.7093,21.7093,21.6584,21.6802,200600.0
2011-02-01 14:55:00,29.82,29.92,29.8,29.92,190500.0,21.6802,21.7529,21.6656,21.7529,190500.0
2011-02-01 15:00:00,29.92,29.94,29.87,29.92,125800.0,21.7529,21.7674,21.7165,21.7529,125800.0
2011-02-01 15:05:00,29.91,29.92,29.87,29.89,78200.0,21.7456,21.7529,21.7165,21.7311,78200.0
2011-02-01 15:10:00,29.9,29.9,29.85,29.88,69600.0,21.7383,21.7383,21.702,21.7238,69600.0
2011-02-01 15:15:00,29.87,29.9,29.87,29.89,67300.0,21.7165,21.7383,21.7165,21.7311,67300.0
2011-02-01 15:20:00,29.88,29.91,29.87,29.88,83900.0,21.7238,21.7456,21.7165,21.7238,83900.0
2011-02-01 15:25:00,29.88,29.89,29.86,29.87,97800.0,21.7238,21.7311,21.7093,21.7165,97800.0
2011-02-01 15:30:00,29.87,29.89,29.85,29.89,109100.0,21.7165,21.7311,21.702,21.7311,109100.0
2011-02-01 15:35:00,29.89,29.92,29.86,29.87,205600.0,21.7311,21.7529,21.7093,21.7165,205600.0
2011-02-01 15:40:00,29.87,29.91,29.86,29.9,208000.0,21.7165,21.7456,21.7093,21.7383,208000.0
2011-02-01 15:45:00,29.9,29.94,29.89,29.92,266300.0,21.7383,21.7674,21.7311,21.7529,266300.0
2011-02-01 15:50:00,29.92,29.92,29.86,29.86,259500.0,21.7529,21.7529,21.7093,21.7093,259500.0
2011-02-01 15:55:00,29.87,29.92,29.86,29.91,467900.0,21.7165,21.7529,21.7093,21.7456,467900.0
2011-02-02 09:30:00,29.8,29.9,29.68,29.74,257400.0,21.6656,21.7383,21.5784,21.622,257400.0
2011-02-02 09:35:00,29.75,29.87,29.73,29.79,159600.0,21.6293,21.7165,21.6147,21.6584,159600.0
2011-02-02 09:40:00,29.79,29.82,29.63,29.66,161700.0,21.6584,21.6802,21.542,21.5639,161700.0
2011-02-02 09:45:00,29.66,29.72,29.65,29.69,84500.0,21.5639,21.6075,21.5566,21.5857,84500.0
2011-02-02 09:50:00,29.7,29.88,29.7,29.88,188300.0,21.5929,21.7238,21.5929,21.7238,188300.0
2011-02-02 09:55:00,29.88,29.92,29.8,29.81,128600.0,21.7238,21.7529,21.6656,21.6729,128600.0
2011-02-02 10:00:00,29.82,29.82,29.65,29.67,168600.0,21.6802,21.6802,21.5566,21.5711,168600.0
2011-02-02 10:05:00,29.67,29.71,29.62,29.63,88300.0,21.5711,21.6002,21.5348,21.542,88300.0
2011-02-02 10:10:00,29.64,29.71,29.63,29.68,78200.0,21.5493,21.6002,21.542,21.5784,78200.0
2011-02-02 10:15:00,29.67,29.7,29.65,29.69,91900.0,21.5711,21.5929,21.5566,21.5857,91900.0
2011-02-02 10:20:00,29.69,29.71,29.66,29.66,120800.0,21.5857,21.6002,21.5639,21.5639,120800.0
2011-02-02 10:25:00,29.67,29.69,29.61,29.65,140500.0,21.5711,21.5857,21.5275,21.5566,140500.0
2011-02-02 10:30:00,29.65,29.73,29.63,29.69,204200.0,21.5566,21.6147,21.542,21.5857,204200.0
2011-02-02 10:35:00,29.69,29.7,29.61,29.61,99200.0,21.5857,21.5929,21.5275,21.5275,99200.0
2011-02-02 10:40:00,29.61,29.65,29.58,29.6,138600.0,21.5275,21.5566,21.5057,21.5202,138600.0
2011-02-02 10:45:00,29.6,29.65,29.58,29.64,93800.0,21.5202,21.5566,21.5057,21.5493,93800.0
2011-02-02 10:50:00,29.64,29.69,29.64,29.67,100500.0,21.5493,21.5857,21.5493,21.5711,100500.0
2011-02-02 10:55:00,29.67,29.69,29.65,29.65,59000.0,21.5711,21.5857,21.5566,21.5566,59000.0
2011-02-02 11:00:00,29.65,29.65,29.61,29.61,65900.0,21.5566,21.5566,21.5275,21.5275,65900.0
2011-02-02 11:05:00,29.61,29.67,29.59,29.66,119000.0,21.5275,21.5711,21.513,21.5639,119000.0
2011-02-02 11:10:00,29.66,29.67,29.59,29.63,97700.0,21.5639,21.5711,21.513,21.542,97700.0
2011-02-02 11:15:00,29.63,29.64,29.59,29.6,72100.0,21.542,21.5493,21.513,21.5202,72100.0
2011-02-02 11:20:00,29.59,29.65,29.59,29.63,54000.0,21.513,21.5566,21.513,21.542,54000.0
2011-02-02 11:25:00,29.63,29.68,29.63,29.66,70500.0,21.542,21.5784,21.542,21.5639,70500.0
2011-02-02 11:30:00,29.67,29.7,29.65,29.69,45000.0,21.5711,21.5929,21.5566,21.5857,45000.0
2011-02-02 11:35:00,29.7,29.7,29.65,29.66,95500.0,21.5929,21.5929,21.5566,21.5639,95500.0
2011-02-02 11:40:00,29.66,29.7,29.66,29.7,61600.0,21.5639,21.5929,21.5639,21.5929,61600.0
2011-02-02 11:45:00,29.7,29.75,29.68,29.75,86200.0,21.5929,21.6293,21.5784,21.6293,86200.0
2011-02-02 11:50:00,29.74,29.76,29.7,29.72,75100.0,21.622,21.6366,21.5929,21.6075,75100.0
2011-02-02 11:55:00,29.72,29.76,29.7,29.76,73300.0,21.6075,21.6366,21.5929,21.6366,73300.0
2011-02-02 12:00:00,29.76,29.76,29.68,29.71,78500.0,21.6366,21.6366,21.5784,21.6002,78500.0
2011-02-02 12:05:00,29.7,29.72,29.69,29.71,67800.0,21.5929,21.6075,21.5857,21.6002,67800.0
2011-02-02 12:10:00,29.71,29.79,29.71,29.79,83500.0,21.6002,21.6584,21.6002,21.6584,83500.0
2011-02-02 12:15:00,29.78,29.85,29.77,29.83,146800.0,21.6511,21.702,21.6438,21.6875,146800.0
2011-02-02 12:20:00,29.83,29.83,29.78,29.79,72400.0,21.6875,21.6875,21.6511,21.6584,72400.0
2011-02-02 12:25:00,29.79,29.83,29.79,29.82,78200.0,21.6584,21.6875,21.6584,21.6802,78200.0
2011-02-02 12:30:00,29.83,29.92,29.82,29.91,139500.0,21.6875,21.7529,21.6802,21.7456,139500.0
2011-02-02 12:35:00,29.92,29.92,29.89,29.92,159700.0,21.7529,21.7529,21.7311,21.7529,159700.0
2011-02-02 12:40:00,29.92,30.0,29.92,29.99,272900.0,21.7529,21.811,21.7529,21.8038,272900.0
2011-02-02 12:45:00,29.98,30.0,29.96,30.0,228400.0,21.7965,21.811,21.782,21.811,228400.0
2011-02-02 12:50:00,29.99,30.0,29.93,29.95,162100.0,21.8038,21.811,21.7602,21.7747,162100.0
2011-02-02 12:55:00,29.94,30.01,29.94,29.97,227500.0,21.7674,21.8183,21.7674,21.7892,227500.0
2011-02-02 13:00:00,29.96,29.97,29.87,29.89,108200.0,21.782,21.7892,21.7165,21.7311,108200.0
2011-02-02 13:05:00,29.89,29.89,29.86,29.86,75400.0,21.7311,21.7311,21.7093,21.7093,75400.0
2011-02-02 13:10:00,29.87,29.9,29.83,29.83,89300.0,21.7165,21.7383,21.6875,21.6875,89300.0
2011-02-02 13:15:00,29.83,29.84,29.79,29.81,97800.0,21.6875,21.6947,21.6584,21.6729,97800.0
2011-02-02 13:20:00,29.8,29.9,29.8,29.89,92800.0,21.6656,21.7383,21.6656,21.7311,92800.0
2011-02-02 13:25:00,29.89,29.89,29.81,29.84,91800.0,21.7311,21.7311,21.6729,21.6947,91800.0
2011-02-02 13:30:00,29.84,29.89,29.83,29.87,90600.0,21.6947,21.7311,21.6875,21.7165,90600.0
2011-02-02 13:35:00,29.86,29.89,29.83,29.83,82700.0,21.7093,21.7311,21.6875,21.6875,82700.0
2011-02-02 13:40:00,29.82,29.83,29.73,29.76,176300.0,21.6802,21.6875,21.6147,21.6366,176300.0
2011-02-02 13:45:00,29.76,29.79,29.74,29.75,90100.0,21.6366,21.6584,21.622,21.6293,90100.0
2011-02-02 13:50:00,29.76,29.82,29.75,29.82,111400.0,21.6366,21.6802,21.6293,21.6802,111400.0
2011-02-02 13:55:00,29.82,29.89,29.81,29.86,141400.0,21.6802,21.7311,21.6729,21.7093,141400.0
2011-02-02 14:00:00,29.86,29.86,29.8,29.8,29200.0,21.7093,21.7093,21.6656,21.6656,29200.0
2011-02-02 14:05:00,29.8,29.8,29.77,29.78,65100.0,21.6656,21.6656,21.6438,21.6511,65100.0
2011-02-02 14:10:00,29.78,29.78,29.75,29.75,66000.0,21.6511,21.6511,21.6293,21.6293,66000.0
2011-02-02 14:15:00,29.75,29.79,29.75,29.77,96400.0,21.6293,21.6584,21.6293,21.6438,96400.0
2011-02-02 14:20:00,29.76,29.76,29.72,29.73,76900.0,21.6366,21.6366,21.6075,21.6147,76900.0
2011-02-02 14:25:00,29.73,29.76,29.73,29.75,77200.0,21.6147,21.6366,21.6147,21.6293,77200.0
2011-02-02 14:30:00,29.75,29.75,29.71,29.73,74100.0,21.6293,21.6293,21.6002,21.6147,74100.0
2011-02-02 14:35:00,29.74,29.75,29.71,29.73,78800.0,21.622,21.6293,21.6002,21.6147,78800.0
2011-02-02 14:40:00,29.73,29.74,29.72,29.73,50600.0,21.6147,21.622,21.6075,21.6147,50600.0
2011-02-02 14:45:00,29.74,29.75,29.73,29.75,25800.0,21.622,21.6293,21.6147,21.6293,25800.0
2011-02-02 14:50:00,29.74,29.79,29.74,29.79,51800.0,21.622,21.6584,21.622,21.6584,51800.0
2011-02-02 14:55:00,29.79,29.84,29.77,29.78,142800.0,21.6584,21.6947,21.6438,21.6511,142800.0
2011-02-02 15:00:00,29.78,29.81,29.77,29.78,51300.0,21.6511,21.6729,21.6438,21.6511,51300.0
2011-02-02 15:05:00,29.78,29.84,29.78,29.79,37500.0,21.6511,21.6947,21.6511,21.6584,37500.0
2011-02-02 15:10:00,29.79,29.81,29.76,29.78,94600.0,21.6584,21.6729,21.6366,21.6511,94600.0
2011-02-02 15:15:00,29.79,29.82,29.78,29.78,49900.0,21.6584,21.6802,21.6511,21.6511,49900.0
2011-02-02 15:20:00,29.78,29.82,29.78,29.8,76000.0,21.6511,21.6802,21.6511,21.6656,76000.0
2011-02-02 15:25:00,29.79,29.79,29.7,29.7,129700.0,21.6584,21.6584,21.5929,21.5929,129700.0
2011-02-02 15:30:00,29.7,29.71,29.64,29.64,170900.0,21.5929,21.6002,21.5493,21.5493,170900.0
2011-02-02 15:35:00,29.64,29.64,29.58,29.62,146300.0,21.5493,21.5493,21.5057,21.5348,146300.0
2011-02-02 15:40:00,29.61,29.66,29.61,29.66,85800.0,21.5275,21.5639,21.5275,21.5639,85800.0
2011-02-02 15:45:00,29.66,29.69,29.64,29.68,108800.0,21.5639,21.5857,21.5493,21.5784,108800.0
2011-02-02 15:50:00,29.69,29.71,29.66,29.67,293700.0,21.5857,21.6002,21.5639,21.5711,293700.0
2011-02-02 15:55:00,29.67,29.68,29.65,29.67,278900.0,21.5711,21.5784,21.5566,21.5711,278900.0
2011-02-03 09:30:00,29.67,29.74,29.61,29.71,140800.0,21.5711,21.622,21.5275,21.6002,140800.0
2011-02-03 09:35:00,29.7,29.79,29.65,29.7,126100.0,21.5929,21.6584,21.5566,21.5929,126100.0
2011-02-03 09:40:00,29.7,29.7,29.43,29.46,186800.0,21.5929,21.5929,21.3966,21.4185,186800.0
2011-02-03 09:45:00,29.45,29.53,29.44,29.51,86800.0,21.4112,21.4693,21.4039,21.4548,86800.0
2011-02-03 09:50:00,29.51,29.52,29.32,29.33,101200.0,21.4548,21.4621,21.3167,21.3239,101200.0
2011-02-03 09:55:00,29.33,29.45,29.3,29.41,143700.0,21.3239,21.4112,21.3021,21.3821,143700.0
2011-02-03 10:00:00,29.41,29.47,29.37,29.38,94500.0,21.3821,21.4257,21.353,21.3603,94500.0
2011-02-03 10:05:00,29.38,29.38,29.18,29.22,194400.0,21.3603,21.3603,21.2149,21.244,194400.0
2011-02-03 10:10:00,29.21,29.22,29.11,29.15,163900.0,21.2367,21.244,21.164,21.1931,163900.0
2011-02-03 10:15:00,29.15,29.19,29.1,29.15,136600.0,21.1931,21.2222,21.1567,21.1931,136600.0
2011-02-03 10:20:00,29.16,29.24,29.15,29.18,111200.0,21.2003,21.2585,21.1931,21.2149,111200.0
2011-02-03 10:25:00,29.18,29.31,29.17,29.31,136600.0,21.2149,21.3094,21.2076,21.3094,136600.0
2011-02-03 10:30:00,29.31,29.36,29.24,29.34,151200.0,21.3094,21.3457,21.2585,21.3312,151200.0
2011-02-03 10:35:00,29.34,29.38,29.28,29.37,100400.0,21.3312,21.3603,21.2876,21.353,100400.0
2011-02-03 10:40:00,29.37,29.37,29.3,29.36,142100.0,21.353,21.353,21.3021,21.3457,142100.0
2011-02-03 10:45:00,29.36,29.37,29.28,29.29,114600.0,21.3457,21.353,21.2876,21.2949,114600.0
2011-02-03 10:50:00,29.29,29.32,29.27,29.3,60300.0,21.2949,21.3167,21.2803,21.3021,60300.0
2011-02-03 10:55:00,29.29,29.32,29.28,29.31,99600.0,21.2949,21.3167,21.2876,21.3094,99600.0
2011-02-03 11:00:00,29.31,29.31,29.25,29.25,54700.0,21.3094,21.3094,21.2658,21.2658,54700.0
2011-02-03 11:05:00,29.26,29.27,29.22,29.24,72900.0,21.273,21.2803,21.244,21.2585,72900.0
2011-02-03 11:10:00,29.25,29.29,29.24,29.28,57300.0,21.2658,21.2949,21.2585,21.2876,57300.0
2011-02-03 11:15:00,29.27,29.34,29.24,29.32,97100.0,21.2803,21.3312,21.2585,21.3167,97100.0
2011-02-03 11:20:00,29.31,29.35,29.31,29.34,87100.0,21.3094,21.3385,21.3094,21.3312,87100.0
2011-02-03 11:25:00,29.35,29.39,29.34,29.37,76100.0,21.3385,21.3676,21.3312,21.353,76100.0
2011-02-03 11:30:00,29.37,29.41,29.36,29.41,83700.0,21.353,21.3821,21.3457,21.3821,83700.0
2011-02-03 11:35:00,29.41,29.45,29.4,29.44,125000.0,21.3821,21.4112,21.3748,21.4039,125000.0
2011-02-03 11:40:00,29.44,29.45,29.4,29.45,182300.0,21.4039,21.4112,21.3748,21.4112,182300.0
2011-02-03 11:45:00,29.45,29.5,29.44,29.46,73100.0,21.4112,21.4475,21.4039,21.4185,73100.0
2011-02-03 11:50:00,29.46,29.53,29.46,29.5,413400.0,21.4185,21.4693,21.4185,21.4475,413400.0
2011-02-03 11:55:00,29.5,29.54,29.5,29.52,148800.0,21.4475,21.4766,21.4475,21.4621,148800.0
2011-02-03 12:00:00,29.52,29.56,29.52,29.53,107600.0,21.4621,21.4912,21.4621,21.4693,107600.0
2011-02-03 12:05:00,29.53,29.53,29.49,29.51,84200.0,21.4693,21.4693,21.4403,21.4548,84200.0
2011-02-03 12:10:00,29.51,29.55,29.51,29.54,38000.0,21.4548,21.4839,21.4548,21.4766,38000.0
2011-02-03 12:15:00,29.54,29.61,29.54,29.6,56800.0,21.4766,21.5275,21.4766,21.5202,56800.0
2011-02-03 12:20:00,29.6,29.61,29.58,29.59,54500.0,21.5202,21.5275,21.5057,21.513,54500.0
2011-02-03 12:25:00,29.59,29.61,29.59,29.61,32100.0,21.513,21.5275,21.513,21.5275,32100.0
2011-02-03 12:30:00,29.61,29.62,29.6,29.61,45400.0,21.5275,21.5348,21.5202,21.5275,45400.0
2011-02-03 12:35:00,29.61,29.64,29.59,29.6,101900.0,21.5275,21.5493,21.513,21.5202,101900.0
2011-02-03 12:40:00,29.6,29.62,29.58,29.61,116600.0,21.5202,21.5348,21.5057,21.5275,116600.0
2011-02-03 12:45:00,29.6,29.61,29.5,29.5,93100.0,21.5202,21.5275,21.4475,21.4475,93100.0
2011-02-03 12:50:00,29.51,29.56,29.51,29.56,75200.0,21.4548,21.4912,21.4548,21.4912,75200.0
2011-02-03 12:55:00,29.57,29.57,29.51,29.55,55200.0,21.4984,21.4984,21.4548,21.4839,55200.0
2011-02-03 13:00:00,29.55,29.55,29.49,29.5,75300.0,21.4839,21.4839,21.4403,21.4475,75300.0
2011-02-03 13:05:00,29.5,29.54,29.48,29.52,77300.0,21.4475,21.4766,21.433,21.4621,77300.0
2011-02-03 13:10:00,29.52,29.52,29.5,29.5,24700.0,21.4621,21.4621,21.4475,21.4475,24700.0
2011-02-03 13:15:00,29.5,29.52,29.47,29.5,71800.0,21.4475,21.4621,21.4257,21.4475,71800.0
2011-02-03 13:20:00,29.49,29.52,29.49,29.51,20200.0,21.4403,21.4621,21.4403,21.4548,20200.0
2011-02-03 13:25:00,29.51,29.51,29.48,29.51,58900.0,21.4548,21.4548,21.433,21.4548,58900.0
2011-02-03 13:30:00,29.5,29.51,29.47,29.49,93100.0,21.4475,21.4548,21.4257,21.4403,93100.0
2011-02-03 13:35:00,29.5,29.51,29.49,29.5,52500.0,21.4475,21.4548,21.4403,21.4475,52500.0
2011-02-03 13:40:00,29.49,29.5,29.43,29.46,85400.0,21.4403,21.4475,21.3966,21.4185,85400.0
2011-02-03 13:45:00,29.46,29.46,29.43,29.45,87200.0,21.4185,21.4185,21.3966,21.4112,87200.0
2011-02-03 13:50:00,29.46,29.48,29.44,29.47,33100.0,21.4185,21.433,21.4039,21.4257,33100.0
2011-02-03 13:55:00,29.47,29.49,29.44,29.49,51100.0,21.4257,21.4403,21.4039,21.4403,51100.0
2011-02-03 14:00:00,29.48,29.51,29.47,29.49,73400.0,21.433,21.4548,21.4257,21.4403,73400.0
2011-02-03 14:05:00,29.49,29.53,29.47,29.52,76200.0,21.4403,21.4693,21.4257,21.4621,76200.0
2011-02-03 14:10:00,29.52,29.53,29.47,29.5,63500.0,21.4621,21.4693,21.4257,21.4475,63500.0
2011-02-03 14:15:00,29.49,29.55,29.49,29.53,45900.0,21.4403,21.4839,21.4403,21.4693,45900.0
2011-02-03 14:20:00,29.53,29.54,29.51,29.51,34600.0,21.4693,21.4766,21.4548,21.4548,34600.0
2011-02-03 14:25:00,29.51,29.53,29.49,29.52,71300.0,21.4548,21.4693,21.4403,21.4621,71300.0
2011-02-03 14:30:00,29.52,29.55,29.49,29.53,28800.0,21.4621,21.4839,21.4403,21.4693,28800.0
2011-02-03 14:35:00,29.54,29.54,29.5,29.51,45300.0,21.4766,21.4766,21.4475,21.4548,45300.0
2011-02-03 14:40:00,29.51,29.53,29.49,29.51,29900.0,21.4548,21.4693,21.4403,21.4548,29900.0
2011-02-03 14:45:00,29.51,29.53,29.5,29.52,33300.0,21.4548,21.4693,21.4475,21.4621,33300.0
2011-02-03 14:50:00,29.53,29.62,29.53,29.61,102500.0,21.4693,21.5348,21.4693,21.5275,102500.0
2011-02-03 14:55:00,29.61,29.65,29.6,29.61,117100.0,21.5275,21.5566,21.5202,21.5275,117100.0
2011-02-03 15:00:00,29.61,29.7,29.6,29.68,116900.0,21.5275,21.5929,21.5202,21.5784,116900.0
2011-02-03 15:05:00,29.67,29.73,29.67,29.73,94300.0,21.5711,21.6147,21.5711,21.6147,94300.0
2011-02-03 15:10:00,29.73,29.78,29.72,29.77,256000.0,21.6147,21.6511,21.6075,21.6438,256000.0
2011-02-03 15:15:00,29.77,29.78,29.72,29.74,87600.0,21.6438,21.6511,21.6075,21.622,87600.0
2011-02-03 15:20:00,29.75,29.78,29.73,29.74,65200.0,21.6293,21.6511,21.6147,21.622,65200.0
2011-02-03 15:25:00,29.73,29.76,29.73,29.75,44800.0,21.6147,21.6366,21.6147,21.6293,44800.0
2011-02-03 15:30:00,29.76,29.79,29.75,29.79,112000.0,21.6366,21.6584,21.6293,21.6584,112000.0
2011-02-03 15:35:00,29.79,29.83,29.77,29.82,189200.0,21.6584,21.6875,21.6438,21.6802,189200.0
2011-02-03 15:40:00,29.81,29.87,29.81,29.85,150800.0,21.6729,21.7165,21.6729,21.702,150800.0
2011-02-03 15:45:00,29.85,29.86,29.8,29.82,195000.0,21.702,21.7093,21.6656,21.6802,195000.0
2011-02-03 15:50:00,29.81,29.85,29.8,29.82,250000.0,21.6729,21.702,21.6656,21.6802,250000.0
2011-02-03 15:55:00,29.82,29.83,29.78,29.8,278400.0,21.6802,21.6875,21.6511,21.6656,278400.0
2011-02-04 09:30:00,29.75,29.85,29.56,29.8,275500.0,21.6293,21.702,21.4912,21.6656,275500.0
2011-02-04 09:35:00,29.81,29.82,29.6,29.61,291700.0,21.6729,21.6802,21.5202,21.5275,291700.0
2011-02-04 09:40:00,29.61,29.66,29.52,29.6,385800.0,21.5275,21.5639,21.4621,21.5202,385800.0
2011-02-04 09:45:00,29.59,29.63,29.54,29.6,126100.0,21.513,21.542,21.4766,21.5202,126100.0
2011-02-04 09:50:00,29.6,29.73,29.58,29.71,153300.0,21.5202,21.6147,21.5057,21.6002,153300.0
2011-02-04 09:55:00,29.71,29.74,29.7,29.73,129600.0,21.6002,21.622,21.5929,21.6147,129600.0
2011-02-04 10:00:00,29.72,29.8,29.71,29.75,158300.0,21.6075,21.6656,21.6002,21.6293,158300.0
2011-02-04 10:05:00,29.75,29.76,29.67,29.69,70800.0,21.6293,21.6366,21.5711,21.5857,70800.0
2011-02-04 10:10:00,29.69,29.7,29.6,29.61,102200.0,21.5857,21.5929,21.5202,21.5275,102200.0
2011-02-04 10:15:00,29.6,29.68,29.55,29.68,213800.0,21.5202,21.5784,21.4839,21.5784,213800.0
2011-02-04 10:20:00,29.67,29.74,29.65,29.72,109400.0,21.5711,21.622,21.5566,21.6075,109400.0
2011-02-04 10:25:00,29.71,29.75,29.68,29.71,164900.0,21.6002,21.6293,21.5784,21.6002,164900.0
2011-02-04 10:30:00,29.71,29.73,29.65,29.69,132800.0,21.6002,21.6147,21.5566,21.5857,132800.0
2011-02-04 10:35:00,29.7,29.73,29.65,29.67,102600.0,21.5929,21.6147,21.5566,21.5711,102600.0
2011-02-04 10:40:00,29.67,29.67,29.59,29.61,163100.0,21.5711,21.5711,21.513,21.5275,163100.0
2011-02-04 10:45:00,29.6,29.65,29.59,29.64,154400.0,21.5202,21.5566,21.513,21.5493,154400.0
2011-02-04 10:50:00,29.65,29.66,29.59,29.6,181000.0,21.5566,21.5639,21.513,21.5202,181000.0
2011-02-04 10:55:00,29.6,29.7,29.58,29.65,124900.0,21.5202,21.5929,21.5057,21.5566,124900.0
2011-02-04 11:00:00,29.64,29.69,29.59,29.61,149900.0,21.5493,21.5857,21.513,21.5275,149900.0
2011-02-04 11:05:00,29.6,29.67,29.6,29.65,125900.0,21.5202,21.5711,21.5202,21.5566,125900.0
2011-02-04 11:10:00,29.66,29.66,29.6,29.62,118100.0,21.5639,21.5639,21.5202,21.5348,118100.0
2011-02-04 11:15:00,29.62,29.65,29.59,29.64,90400.0,21.5348,21.5566,21.513,21.5493,90400.0
2011-02-04 11:20:00,29.64,29.65,29.61,29.63,102300.0,21.5493,21.5566,21.5275,21.542,102300.0
2011-02-04 11:25:00,29.64,29.66,29.61,29.65,101600.0,21.5493,21.5639,21.5275,21.5566,101600.0
2011-02-04 11:30:00,29.65,29.7,29.64,29.7,52800.0,21.5566,21.5929,21.5493,21.5929,52800.0
2011-02-04 11:35:00,29.71,29.71,29.64,29.64,110200.0,21.6002,21.6002,21.5493,21.5493,110200.0
2011-02-04 11:40:00,29.64,29.66,29.6,29.61,153200.0,21.5493,21.5639,21.5202,21.5275,153200.0
2011-02-04 11:45:00,29.6,29.65,29.59,29.65,151900.0,21.5202,21.5566,21.513,21.5566,151900.0
2011-02-04 11:50:00,29.65,29.65,29.62,29.65,48400.0,21.5566,21.5566,21.5348,21.5566,48400.0
2011-02-04 11:55:00,29.64,29.65,29.63,29.64,63500.0,21.5493,21.5566,21.542,21.5493,63500.0
2011-02-04 12:00:00,29.65,29.65,29.62,29.62,52600.0,21.5566,21.5566,21.5348,21.5348,52600.0
2011-02-04 12:05:00,29.62,29.62,29.56,29.57,112300.0,21.5348,21.5348,21.4912,21.4984,112300.0
2011-02-04 12:10:00,29.58,29.58,29.5,29.56,125700.0,21.5057,21.5057,21.4475,21.4912,125700.0
2011-02-04 12:15:00,29.56,29.58,29.54,29.58,79000.0,21.4912,21.5057,21.4766,21.5057,79000.0
2011-02-04 12:20:00,29.58,29.6,29.57,29.6,19500.0,21.5057,21.5202,21.4984,21.5202,19500.0
2011-02-04 12:25:00,29.6,29.64,29.6,29.64,88000.0,21.5202,21.5493,21.5202,21.5493,88000.0
2011-02-04 12:30:00,29.64,29.64,29.62,29.62,21100.0,21.5493,21.5493,21.5348,21.5348,21100.0
2011-02-04 12:35:00,29.63,29.63,29.6,29.61,121500.0,21.542,21.542,21.5202,21.5275,121500.0
2011-02-04 12:40:00,29.61,29.61,29.59,29.61,56500.0,21.5275,21.5275,21.513,21.5275,56500.0
2011-02-04 12:45:00,29.61,29.61,29.6,29.61,57400.0,21.5275,21.5275,21.5202,21.5275,57400.0
2011-02-04 12:50:00,29.61,29.63,29.6,29.62,82500.0,21.5275,21.542,21.5202,21.5348,82500.0
2011-02-04 12:55:00,29.62,29.64,29.61,29.63,145100.0,21.5348,21.5493,21.5275,21.542,145100.0
2011-02-04 13:00:00,29.64,29.65,29.61,29.63,288300.0,21.5493,21.5566,21.5275,21.542,288300.0
2011-02-04 13:05:00,29.63,29.64,29.6,29.63,47500.0,21.542,21.5493,21.5202,21.542,47500.0
2011-02-04 13:10:00,29.64,29.65,29.62,29.64,53000.0,21.5493,21.5566,21.5348,21.5493,53000.0
2011-02-04 13:15:00,29.64,29.64,29.61,29.61,44900.0,21.5493,21.5493,21.5275,21.5275,44900.0
2011-02-04 13:20:00,29.61,29.64,29.61,29.63,31400.0,21.5275,21.5493,21.5275,21.542,31400.0
2011-02-04 13:25:00,29.63,29.64,29.6,29.63,54800.0,21.542,21.5493,21.5202,21.542,54800.0
2011-02-04 13:30:00,29.62,29.65,29.61,29.65,52000.0,21.5348,21.5566,21.5275,21.5566,52000.0
2011-02-04 13:35:00,29.65,29.67,29.63,29.67,91600.0,21.5566,21.5711,21.542,21.5711,91600.0
2011-02-04 13:40:00,29.66,29.72,29.66,29.67,103700.0,21.5639,21.6075,21.5639,21.5711,103700.0
2011-02-04 13:45:00,29.67,29.67,29.63,29.66,43400.0,21.5711,21.5711,21.542,21.5639,43400.0
2011-02-04 13:50:00,29.66,29.68,29.66,29.67,27100.0,21.5639,21.5784,21.5639,21.5711,27100.0
2011-02-04 13:55:00,29.67,29.68,29.66,29.66,19900.0,21.5711,21.5784,21.5639,21.5639,19900.0
2011-02-04 14:00:00,29.67,29.68,29.66,29.67,50300.0,21.5711,21.5784,21.5639,21.5711,50300.0
2011-02-04 14:05:00,29.66,29.68,29.66,29.66,50800.0,21.5639,21.5784,21.5639,21.5639,50800.0
2011-02-04 14:10:00,29.66,29.67,29.64,29.67,50000.0,21.5639,21.5711,21.5493,21.5711,50000.0
2011-02-04 14:15:00,29.66,29.68,29.65,29.67,55100.0,21.5639,21.5784,21.5566,21.5711,55100.0
2011-02-04 14:20:00,29.67,29.68,29.66,29.67,80500.0,21.5711,21.5784,21.5639,21.5711,80500.0
2011-02-04 14:25:00,29.67,29.69,29.66,29.68,105700.0,21.5711,21.5857,21.5639,21.5784,105700.0
2011-02-04 14:30:00,29.68,29.69,29.67,29.67,19000.0,21.5784,21.5857,21.5711,21.5711,19000.0
2011-02-04 14:35:00,29.67,29.68,29.67,29.67,25500.0,21.5711,21.5784,21.5711,21.5711,25500.0
2011-02-04 14:40:00,29.67,29.68,29.64,29.65,189700.0,21.5711,21.5784,21.5493,21.5566,189700.0
2011-02-04 14:45:00,29.65,29.66,29.64,29.65,86700.0,21.5566,21.5639,21.5493,21.5566,86700.0
2011-02-04 14:50:00,29.65,29.66,29.64,29.65,63500.0,21.5566,21.5639,21.5493,21.5566,63500.0
2011-02-04 14:55:00,29.64,29.66,29.63,29.65,72400.0,21.5493,21.5639,21.542,21.5566,72400.0
2011-02-04 15:00:00,29.65,29.67,29.63,29.66,139600.0,21.5566,21.5711,21.542,21.5639,139600.0
2011-02-04 15:05:00,29.66,29.67,29.64,29.66,50900.0,21.5639,21.5711,21.5493,21.5639,50900.0
2011-02-04 15:10:00,29.66,29.67,29.64,29.67,54000.0,21.5639,21.5711,21.5493,21.5711,54000.0
2011-02-04 15:15:00,29.67,29.67,29.65,29.67,42500.0,21.5711,21.5711,21.5566,21.5711,42500.0
2011-02-04 15:20:00,29.67,29.71,29.66,29.71,93500.0,21.5711,21.6002,21.5639,21.6002,93500.0
2011-02-04 15:25:00,29.71,29.72,29.69,29.72,93400.0,21.6002,21.6075,21.5857,21.6075,93400.0
2011-02-04 15:30:00,29.72,29.75,29.71,29.74,75600.0,21.6075,21.6293,21.6002,21.622,75600.0
2011-02-04 15:35:00,29.74,29.77,29.72,29.73,76900.0,21.622,21.6438,21.6075,21.6147,76900.0
2011-02-04 15:40:00,29.73,29.79,29.73,29.79,107600.0,21.6147,21.6584,21.6147,21.6584,107600.0
2011-02-04 15:45:00,29.79,29.83,29.79,29.82,210300.0,21.6584,21.6875,21.6584,21.6802,210300.0
2011-02-04 15:50:00,29.83,29.86,29.82,29.86,405900.0,21.6875,21.7093,21.6802,21.7093,405900.0
2011-02-04 15:55:00,29.85,29.86,29.84,29.86,312900.0,21.702,21.7093,21.6947,21.7093,312900.0
2011-02-07 09:30:00,29.99,30.0,29.89,29.98,212200.0,21.8038,21.811,21.7311,21.7965,212200.0
2011-02-07 09:35:00,29.99,30.16,29.96,30.09,397200.0,21.8038,21.9274,21.782,21.8765,397200.0
2011-02-07 09:40:00,30.09,30.23,30.09,30.22,214400.0,21.8765,21.9783,21.8765,21.971,214400.0
2011-02-07 09:45:00,30.21,30.3,30.21,30.28,346100.0,21.9637,22.0292,21.9637,22.0146,346100.0
2011-02-07 09:50:00,30.29,30.3,30.23,30.28,153200.0,22.0219,22.0292,21.9783,22.0146,153200.0
2011-02-07 09:55:00,30.28,30.32,30.26,30.3,136500.0,22.0146,22.0437,22.0001,22.0292,136500.0
2011-02-07 10:00:00,30.3,30.36,30.26,30.34,396800.0,22.0292,22.0728,22.0001,22.0582,396800.0
2011-02-07 10:05:00,30.34,30.34,30.29,30.33,167400.0,22.0582,22.0582,22.0219,22.051,167400.0
2011-02-07 10:10:00,30.33,30.35,30.3,30.3,137600.0,22.051,22.0655,22.0292,22.0292,137600.0
2011-02-07 10:15:00,30.31,30.32,30.24,30.29,178600.0,22.0364,22.0437,21.9855,22.0219,178600.0
2011-02-07 10:20:00,30.29,30.46,30.29,30.43,413800.0,22.0219,22.1455,22.0219,22.1237,413800.0
2011-02-07 10:25:00,30.43,30.45,30.4,30.42,158700.0,22.1237,22.1382,22.1019,22.1164,158700.0
2011-02-07 10:30:00,30.43,30.49,30.42,30.49,170200.0,22.1237,22.1673,22.1164,22.1673,170200.0
2011-02-07 10:35:00,30.49,30.5,30.47,30.48,273000.0,22.1673,22.1746,22.1528,22.16,273000.0
2011-02-07 10:40:00,30.48,30.49,30.41,30.45,142300.0,22.16,22.1673,22.1091,22.1382,142300.0
2011-02-07 10:45:00,30.44,30.48,30.42,30.46,214400.0,22.1309,22.16,22.1164,22.1455,214400.0
2011-02-07 10:50:00,30.46,30.49,30.45,30.46,86100.0,22.1455,22.1673,22.1382,22.1455,86100.0
2011-02-07 10:55:00,30.46,30.47,30.37,30.42,168000.0,22.1455,22.1528,22.0801,22.1164,168000.0
2011-02-07 11:00:00,30.42,30.43,30.37,30.43,89400.0,22.1164,22.1237,22.0801,22.1237,89400.0
2011-02-07 11:05:00,30.43,30.43,30.39,30.4,83000.0,22.1237,22.1237,22.0946,22.1019,83000.0
2011-02-07 11:10:00,30.41,30.44,30.41,30.43,65900.0,22.1091,22.1309,22.1091,22.1237,65900.0
2011-02-07 11:15:00,30.43,30.45,30.41,30.43,111100.0,22.1237,22.1382,22.1091,22.1237,111100.0
2011-02-07 11:20:00,30.43,30.48,30.43,30.48,67800.0,22.1237,22.16,22.1237,22.16,67800.0
2011-02-07 11:25:00,30.48,30.5,30.46,30.48,98100.0,22.16,22.1746,22.1455,22.16,98100.0
2011-02-07 11:30:00,30.48,30.5,30.48,30.5,89400.0,22.16,22.1746,22.16,22.1746,89400.0
2011-02-07 11:35:00,30.5,30.54,30.49,30.54,123900.0,22.1746,22.2036,22.1673,22.2036,123900.0
2011-02-07 11:40:00,30.54,30.58,30.45,30.45,131000.0,22.2036,22.2327,22.1382,22.1382,131000.0
2011-02-07 11:45:00,30.46,30.48,30.45,30.48,57900.0,22.1455,22.16,22.1382,22.16,57900.0
2011-02-07 11:50:00,30.48,30.48,30.39,30.42,108800.0,22.16,22.16,22.0946,22.1164,108800.0
2011-02-07 11:55:00,30.42,30.43,30.37,30.38,98800.0,22.1164,22.1237,22.0801,22.0873,98800.0
2011-02-07 12:00:00,30.39,30.39,30.36,30.37,70200.0,22.0946,22.0946,22.0728,22.0801,70200.0
2011-02-07 12:05:00,30.37,30.38,30.36,30.38,68900.0,22.0801,22.0873,22.0728,22.0873,68900.0
2011-02-07 12:10:00,30.39,30.4,30.34,30.35,90300.0,22.0946,22.1019,22.0582,22.0655,90300.0
2011-02-07 12:15:00,30.35,30.37,30.34,30.36,79700.0,22.0655,22.0801,22.0582,22.0728,79700.0
2011-02-07 12:20:00,30.37,30.38,30.31,30.35,90600.0,22.0801,22.0873,22.0364,22.0655,90600.0
2011-02-07 12:25:00,30.35,30.39,30.35,30.38,78900.0,22.0655,22.0946,22.0655,22.0873,78900.0
2011-02-07 12:30:00,30.38,30.39,30.34,30.36,141700.0,22.0873,22.0946,22.0582,22.0728,141700.0
2011-02-07 12:35:00,30.36,30.37,30.34,30.35,84000.0,22.0728,22.0801,22.0582,22.0655,84000.0
2011-02-07 12:40:00,30.35,30.37,30.34,30.37,91800.0,22.0655,22.0801,22.0582,22.0801,91800.0
2011-02-07 12:45:00,30.37,30.44,30.37,30.43,96800.0,22.0801,22.1309,22.0801,22.1237,96800.0
2011-02-07 12:50:00,30.43,30.5,30.43,30.49,188800.0,22.1237,22.1746,22.1237,22.1673,188800.0
2011-02-07 12:55:00,30.5,30.53,30.49,30.51,88800.0,22.1746,22.1964,22.1673,22.1818,88800.0
2011-02-07 13:00:00,30.5,30.51,30.44,30.45,73200.0,22.1746,22.1818,22.1309,22.1382,73200.0
2011-02-07 13:05:00,30.44,30.46,30.42,30.45,41500.0,22.1309,22.1455,22.1164,22.1382,41500.0
2011-02-07 13:10:00,30.45,30.48,30.44,30.48,33700.0,22.1382,22.16,22.1309,22.16,33700.0
2011-02-07 13:15:00,30.47,30.48,30.43,30.45,43900.0,22.1528,22.16,22.1237,22.1382,43900.0
2011-02-07 13:20:00,30.44,30.45,30.42,30.45,51900.0,22.1309,22.1382,22.1164,22.1382,51900.0
2011-02-07 13:25:00,30.45,30.49,30.43,30.49,244900.0,22.1382,22.1673,22.1237,22.1673,244900.0
2011-02-07 13:30:00,30.49,30.54,30.49,30.51,66500.0,22.1673,22.2036,22.1673,22.1818,66500.0
2011-02-07 13:35:00,30.5,30.51,30.46,30.5,52800.0,22.1746,22.1818,22.1455,22.1746,52800.0
2011-02-07 13:40:00,30.5,30.61,30.5,30.58,170400.0,22.1746,22.2545,22.1746,22.2327,170400.0
2011-02-07 13:45:00,30.58,30.58,30.5,30.52,57700.0,22.2327,22.2327,22.1746,22.1891,57700.0
2011-02-07 13:50:00,30.52,30.53,30.48,30.49,60500.0,22.1891,22.1964,22.16,22.1673,60500.0
2011-02-07 13:55:00,30.48,30.5,30.48,30.49,68500.0,22.16,22.1746,22.16,22.1673,68500.0
2011-02-07 14:00:00,30.49,30.51,30.49,30.5,61900.0,22.1673,22.1818,22.1673,22.1746,61900.0
2011-02-07 14:05:00,30.5,30.51,30.48,30.48,48300.0,22.1746,22.1818,22.16,22.16,48300.0
2011-02-07 14:10:00,30.48,30.49,30.41,30.43,112800.0,22.16,22.1673,22.1091,22.1237,112800.0
2011-02-07 14:15:00,30.42,30.43,30.41,30.43,67900.0,22.1164,22.1237,22.1091,22.1237,67900.0
2011-02-07 14:20:00,30.43,30.46,30.42,30.43,75100.0,22.1237,22.1455,22.1164,22.1237,75100.0
2011-02-07 14:25:00,30.43,30.46,30.43,30.44,48000.0,22.1237,22.1455,22.1237,22.1309,48000.0
2011-02-07 14:30:00,30.44,30.47,30.44,30.47,51200.0,22.1309,22.1528,22.1309,22.1528,51200.0
2011-02-07 14:35:00,30.47,30.49,30.44,30.44,53300.0,22.1528,22.1673,22.1309,22.1309,53300.0
2011-02-07 14:40:00,30.45,30.48,30.44,30.45,110700.0,22.1382,22.16,22.1309,22.1382,110700.0
2011-02-07 14:45:00,30.46,30.54,30.44,30.48,114400.0,22.1455,22.2036,22.1309,22.16,114400.0
2011-02-07 14:50:00,30.49,30.51,30.48,30.48,110100.0,22.1673,22.1818,22.16,22.16,110100.0
2011-02-07 14:55:00,30.48,30.48,30.44,30.48,91200.0,22.16,22.16,22.1309,22.16,91200.0
2011-02-07 15:00:00,30.48,30.5,30.41,30.46,127100.0,22.16,22.1746,22.1091,22.1455,127100.0
2011-02-07 15:05:00,30.46,30.48,30.45,30.48,65600.0,22.1455,22.16,22.1382,22.16,65600.0
2011-02-07 15:10:00,30.48,30.48,30.37,30.37,139500.0,22.16,22.16,22.0801,22.0801,139500.0
2011-02-07 15:15:00,30.38,30.43,30.37,30.39,160200.0,22.0873,22.1237,22.0801,22.0946,160200.0
2011-02-07 15:20:00,30.39,30.4,30.32,30.34,113700.0,22.0946,22.1019,22.0437,22.0582,113700.0
2011-02-07 15:25:00,30.35,30.44,30.35,30.41,150600.0,22.0655,22.1309,22.0655,22.1091,150600.0
2011-02-07 15:30:00,30.42,30.47,30.41,30.46,127200.0,22.1164,22.1528,22.1091,22.1455,127200.0
2011-02-07 15:35:00,30.46,30.46,30.38,30.4,143200.0,22.1455,22.1455,22.0873,22.1019,143200.0
2011-02-07 15:40:00,30.4,30.44,30.4,30.43,151500.0,22.1019,22.1309,22.1019,22.1237,151500.0
2011-02-07 15:45:00,30.44,30.48,30.39,30.44,250100.0,22.1309,22.16,22.0946,22.1309,250100.0
2011-02-07 15:50:00,30.45,30.45,30.39,30.4,175900.0,22.1382,22.1382,22.0946,22.1019,175900.0
2011-02-07 15:55:00,30.4,30.42,30.36,30.42,461700.0,22.1019,22.1164,22.0728,22.1164,461700.0
2011-02-08 09:30:00,30.35,30.5,30.28,30.49,376700.0,22.0655,22.1746,22.0146,22.1673,376700.0
2011-02-08 09:35:00,30.49,30.5,30.4,30.44,196200.0,22.1673,22.1746,22.1019,22.1309,196200.0
2011-02-08 09:40:00,30.44,30.55,30.43,30.47,277700.0,22.1309,22.2109,22.1237,22.1528,277700.0
2011-02-08 09:45:00,30.47,30.51,30.39,30.49,191500.0,22.1528,22.1818,22.0946,22.1673,191500.0
2011-02-08 09:50:00,30.49,30.59,30.48,30.58,295100.0,22.1673,22.24,22.16,22.2327,295100.0
2011-02-08 09:55:00,30.58,30.6,30.54,30.6,211300.0,22.2327,22.2473,22.2036,22.2473,211300.0
2011-02-08 10:00:00,30.6,30.64,30.58,30.62,255200.0,22.2473,22.2764,22.2327,22.2618,255200.0
2011-02-08 10:05:00,30.62,30.67,30.61,30.66,160200.0,22.2618,22.2982,22.2545,22.2909,160200.0
2011-02-08 10:10:00,30.65,30.69,30.61,30.67,221700.0,22.2836,22.3127,22.2545,22.2982,221700.0
2011-02-08 10:15:00,30.67,30.75,30.66,30.73,415500.0,22.2982,22.3563,22.2909,22.3418,415500.0
2011-02-08 10:20:00,30.73,30.85,30.73,30.85,282600.0,22.3418,22.429,22.3418,22.429,282600.0
2011-02-08 10:25:00,30.84,30.87,30.78,30.78,219900.0,22.4218,22.4436,22.3781,22.3781,219900.0
2011-02-08 10:30:00,30.78,30.82,30.77,30.81,127700.0,22.3781,22.4072,22.3709,22.3999,127700.0
2011-02-08 10:35:00,30.81,30.82,30.73,30.75,185000.0,22.3999,22.4072,22.3418,22.3563,185000.0
2011-02-08 10:40:00,30.74,30.75,30.69,30.7,521400.0,22.3491,22.3563,22.3127,22.32,521400.0
2011-02-08 10:45:00,30.7,30.8,30.68,30.8,273500.0,22.32,22.3927,22.3054,22.3927,273500.0
2011-02-08 10:50:00,30.81,30.81,30.67,30.68,177800.0,22.3999,22.3999,22.2982,22.3054,177800.0
2011-02-08 10:55:00,30.68,30.78,30.68,30.74,225800.0,22.3054,22.3781,22.3054,22.3491,225800.0
2011-02-08 11:00:00,30.74,30.74,30.63,30.66,183400.0,22.3491,22.3491,22.2691,22.2909,183400.0
2011-02-08 11:05:00,30.65,30.68,30.64,30.66,115600.0,22.2836,22.3054,22.2764,22.2909,115600.0
2011-02-08 11:10:00,30.66,30.7,30.64,30.65,174900.0,22.2909,22.32,22.2764,22.2836,174900.0
2011-02-08 11:15:00,30.65,30.67,30.65,30.65,84900.0,22.2836,22.2982,22.2836,22.2836,84900.0
2011-02-08 11:20:00,30.65,30.68,30.61,30.63,214100.0,22.2836,22.3054,22.2545,22.2691,214100.0
2011-02-08 11:25:00,30.64,30.66,30.58,30.6,203100.0,22.2764,22.2909,22.2327,22.2473,203100.0
2011-02-08 11:30:00,30.6,30.7,30.6,30.68,152600.0,22.2473,22.32,22.2473,22.3054,152600.0
2011-02-08 11:35:00,30.69,30.69,30.64,30.65,112500.0,22.3127,22.3127,22.2764,22.2836,112500.0
2011-02-08 11:40:00,30.67,30.68,30.63,30.63,69200.0,22.2982,22.3054,22.2691,22.2691,69200.0
2011-02-08 11:45:00,30.64,30.65,30.61,30.65,51100.0,22.2764,22.2836,22.2545,22.2836,51100.0
2011-02-08 11:50:00,30.65,30.7,30.65,30.7,47900.0,22.2836,22.32,22.2836,22.32,47900.0
2011-02-08 11:55:00,30.7,30.7,30.62,30.68,53800.0,22.32,22.32,22.2618,22.3054,53800.0
2011-02-08 12:00:00,30.67,30.73,30.67,30.71,63300.0,22.2982,22.3418,22.2982,22.3272,63300.0
2011-02-08 12:05:00,30.7,30.71,30.67,30.7,49300.0,22.32,22.3272,22.2982,22.32,49300.0
2011-02-08 12:10:00,30.7,30.7,30.66,30.68,59500.0,22.32,22.32,22.2909,22.3054,59500.0
2011-02-08 12:15:00,30.68,30.71,30.66,30.68,59500.0,22.3054,22.3272,22.2909,22.3054,59500.0
2011-02-08 12:20:00,30.67,30.7,30.65,30.65,27700.0,22.2982,22.32,22.2836,22.2836,27700.0
2011-02-08 12:25:00,30.65,30.68,30.64,30.68,39200.0,22.2836,22.3054,22.2764,22.3054,39200.0
2011-02-08 12:30:00,30.67,30.74,30.67,30.71,106100.0,22.2982,22.3491,22.2982,22.3272,106100.0
2011-02-08 12:35:00,30.7,30.78,30.7,30.74,116700.0,22.32,22.3781,22.32,22.3491,116700.0
2011-02-08 12:40:00,30.75,30.77,30.74,30.75,75000.0,22.3563,22.3709,22.3491,22.3563,75000.0
2011-02-08 12:45:00,30.76,30.8,30.75,30.79,92000.0,22.3636,22.3927,22.3563,22.3854,92000.0
2011-02-08 12:50:00,30.8,30.83,30.79,30.82,74300.0,22.3927,22.4145,22.3854,22.4072,74300.0
2011-02-08 12:55:00,30.83,30.83,30.73,30.77,90300.0,22.4145,22.4145,22.3418,22.3709,90300.0
2011-02-08 13:00:00,30.77,30.77,30.71,30.71,60100.0,22.3709,22.3709,22.3272,22.3272,60100.0
2011-02-08 13:05:00,30.71,30.72,30.68,30.69,46100.0,22.3272,22.3345,22.3054,22.3127,46100.0
2011-02-08 13:10:00,30.7,30.74,30.69,30.71,77200.0,22.32,22.3491,22.3127,22.3272,77200.0
2011-02-08 13:15:00,30.71,30.76,30.7,30.76,82100.0,22.3272,22.3636,22.32,22.3636,82100.0
2011-02-08 13:20:00,30.76,30.77,30.75,30.76,59300.0,22.3636,22.3709,22.3563,22.3636,59300.0
2011-02-08 13:25:00,30.75,30.77,30.75,30.75,29600.0,22.3563,22.3709,22.3563,22.3563,29600.0
2011-02-08 13:30:00,30.76,30.76,30.75,30.76,29900.0,22.3636,22.3636,22.3563,22.3636,29900.0
2011-02-08 13:35:00,30.76,30.76,30.67,30.72,129900.0,22.3636,22.3636,22.2982,22.3345,129900.0
2011-02-08 13:40:00,30.71,30.72,30.7,30.71,35900.0,22.3272,22.3345,22.32,22.3272,35900.0
2011-02-08 13:45:00,30.7,30.72,30.68,30.7,125200.0,22.32,22.3345,22.3054,22.32,125200.0
2011-02-08 13:50:00,30.69,30.74,30.69,30.74,144300.0,22.3127,22.3491,22.3127,22.3491,144300.0
2011-02-08 13:55:00,30.73,30.74,30.66,30.71,137900.0,22.3418,22.3491,22.2909,22.3272,137900.0
2011-02-08 14:00:00,30.72,30.75,30.71,30.73,59000.0,22.3345,22.3563,22.3272,22.3418,59000.0
2011-02-08 14:05:00,30.73,30.74,30.7,30.71,86500.0,22.3418,22.3491,22.32,22.3272,86500.0
2011-02-08 14:10:00,30.7,30.74,30.7,30.73,49900.0,22.32,22.3491,22.32,22.3418,49900.0
2011-02-08 14:15:00,30.72,30.75,30.7,30.7,74700.0,22.3345,22.3563,22.32,22.32,74700.0
2011-02-08 14:20:00,30.7,30.77,30.7,30.76,154300.0,22.32,22.3709,22.32,22.3636,154300.0
2011-02-08 14:25:00,30.76,30.77,30.72,30.76,95300.0,22.3636,22.3709,22.3345,22.3636,95300.0
2011-02-08 14:30:00,30.76,30.8,30.75,30.75,124100.0,22.3636,22.3927,22.3563,22.3563,124100.0
2011-02-08 14:35:00,30.76,30.8,30.74,30.75,102700.0,22.3636,22.3927,22.3491,22.3563,102700.0
2011-02-08 14:40:00,30.75,30.76,30.72,30.73,51300.0,22.3563,22.3636,22.3345,22.3418,51300.0
2011-02-08 14:45:00,30.73,30.76,30.73,30.73,65300.0,22.3418,22.3636,22.3418,22.3418,65300.0
2011-02-08 14:50:00,30.73,30.74,30.68,30.7,108900.0,22.3418,22.3491,22.3054,22.32,108900.0
2011-02-08 14:55:00,30.7,30.71,30.68,30.71,82800.0,22.32,22.3272,22.3054,22.3272,82800.0
2011-02-08 15:00:00,30.71,30.74,30.68,30.7,152500.0,22.3272,22.3491,22.3054,22.32,152500.0
2011-02-08 15:05:00,30.69,30.76,30.69,30.76,104000.0,22.3127,22.3636,22.3127,22.3636,104000.0
2011-02-08 15:10:00,30.76,30.76,30.71,30.73,78400.0,22.3636,22.3636,22.3272,22.3418,78400.0
2011-02-08 15:15:00,30.73,30.73,30.71,30.71,66600.0,22.3418,22.3418,22.3272,22.3272,66600.0
2011-02-08 15:20:00,30.71,30.74,30.69,30.74,133800.0,22.3272,22.3491,22.3127,22.3491,133800.0
2011-02-08 15:25:00,30.74,30.74,30.68,30.7,212300.0,22.3491,22.3491,22.3054,22.32,212300.0
2011-02-08 15:30:00,30.7,30.73,30.67,30.7,224800.0,22.32,22.3418,22.2982,22.32,224800.0
2011-02-08 15:35:00,30.69,30.7,30.65,30.68,263100.0,22.3127,22.32,22.2836,22.3054,263100.0
2011-02-08 15:40:00,30.67,30.68,30.65,30.65,115200.0,22.2982,22.3054,22.2836,22.2836,115200.0
2011-02-08 15:45:00,30.65,30.67,30.6,30.67,434400.0,22.2836,22.2982,22.2473,22.2982,434400.0
2011-02-08 15:50:00,30.65,30.66,30.62,30.63,458600.0,22.2836,22.2909,22.2618,22.2691,458600.0
2011-02-08 15:55:00,30.64,30.67,30.6,30.62,878300.0,22.2764,22.2982,22.2473,22.2618,878300.0
2011-02-09 09:30:00,30.39,30.44,30.2,30.31,253400.0,22.0946,22.1309,21.9565,22.0364,253400.0
2011-02-09 09:35:00,30.3,30.32,30.2,30.22,244800.0,22.0292,22.0437,21.9565,21.971,244800.0
2011-02-09 09:40:00,30.22,30.26,30.17,30.22,194100.0,21.971,22.0001,21.9346,21.971,194100.0
2011-02-09 09:45:00,30.22,30.25,30.11,30.17,176700.0,21.971,21.9928,21.891,21.9346,176700.0
2011-02-09 09:50:00,30.17,30.19,30.13,30.16,85600.0,21.9346,21.9492,21.9056,21.9274,85600.0
2011-02-09 09:55:00,30.17,30.24,30.17,30.21,112300.0,21.9346,21.9855,21.9346,21.9637,112300.0
2011-02-09 10:00:00,30.21,30.26,30.17,30.25,269700.0,21.9637,22.0001,21.9346,21.9928,269700.0
2011-02-09 10:05:00,30.25,30.32,30.25,30.28,256100.0,21.9928,22.0437,21.9928,22.0146,256100.0
2011-02-09 10:10:00,30.28,30.31,30.21,30.23,213100.0,22.0146,22.0364,21.9637,21.9783,213100.0
2011-02-09 10:15:00,30.23,30.24,30.2,30.21,82100.0,21.9783,21.9855,21.9565,21.9637,82100.0
2011-02-09 10:20:00,30.21,30.21,30.15,30.17,178700.0,21.9637,21.9637,21.9201,21.9346,178700.0
2011-02-09 10:25:00,30.17,30.2,30.17,30.2,123500.0,21.9346,21.9565,21.9346,21.9565,123500.0
2011-02-09 10:30:00,30.19,30.2,30.11,30.15,257500.0,21.9492,21.9565,21.891,21.9201,257500.0
2011-02-09 10:35:00,30.15,30.18,30.13,30.14,162200.0,21.9201,21.9419,21.9056,21.9128,162200.0
2011-02-09 10:40:00,30.13,30.16,30.11,30.14,311300.0,21.9056,21.9274,21.891,21.9128,311300.0
2011-02-09 10:45:00,30.14,30.2,30.13,30.18,136900.0,21.9128,21.9565,21.9056,21.9419,136900.0
2011-02-09 10:50:00,30.19,30.22,30.14,30.22,157700.0,21.9492,21.971,21.9128,21.971,157700.0
2011-02-09 10:55:00,30.22,30.24,30.19,30.22,152400.0,21.971,21.9855,21.9492,21.971,152400.0
2011-02-09 11:00:00,30.22,30.29,30.21,30.28,212500.0,21.971,22.0219,21.9637,22.0146,212500.0
2011-02-09 11:05:00,30.29,30.3,30.25,30.27,194200.0,22.0219,22.0292,21.9928,22.0073,194200.0
2011-02-09 11:10:00,30.28,30.3,30.24,30.28,308900.0,22.0146,22.0292,21.9855,22.0146,308900.0
2011-02-09 11:15:00,30.27,30.28,30.19,30.21,384400.0,22.0073,22.0146,21.9492,21.9637,384400.0
2011-02-09 11:20:00,30.21,30.21,30.06,30.07,330000.0,21.9637,21.9637,21.8547,21.8619,330000.0
2011-02-09 11:25:00,30.08,30.1,30.01,30.1,337400.0,21.8692,21.8838,21.8183,21.8838,337400.0
2011-02-09 11:30:00,30.1,30.22,30.09,30.21,345400.0,21.8838,21.971,21.8765,21.9637,345400.0
2011-02-09 11:35:00,30.21,30.22,30.16,30.19,317200.0,21.9637,21.971,21.9274,21.9492,317200.0
2011-02-09 11:40:00,30.19,30.22,30.18,30.2,185200.0,21.9492,21.971,21.9419,21.9565,185200.0
2011-02-09 11:45:00,30.21,30.21,30.09,30.09,124800.0,21.9637,21.9637,21.8765,21.8765,124800.0
2011-02-09 11:50:00,30.09,30.12,30.07,30.1,413100.0,21.8765,21.8983,21.8619,21.8838,413100.0
2011-02-09 11:55:00,30.1,30.1,30.05,30.05,199100.0,21.8838,21.8838,21.8474,21.8474,199100.0
2011-02-09 12:00:00,30.05,30.05,29.94,29.96,301100.0,21.8474,21.8474,21.7674,21.782,301100.0
2011-02-09 12:05:00,29.97,29.97,29.9,29.92,569900.0,21.7892,21.7892,21.7383,21.7529,569900.0
2011-02-09 12:10:00,29.92,29.93,29.65,29.69,806400.0,21.7529,21.7602,21.5566,21.5857,806400.0
2011-02-09 12:15:00,29.69,29.87,29.68,29.85,512500.0,21.5857,21.7165,21.5784,21.702,512500.0
2011-02-09 12:20:00,29.85,29.95,29.83,29.91,410900.0,21.702,21.7747,21.6875,21.7456,410900.0
2011-02-09 12:25:00,29.91,30.04,29.9,30.02,206400.0,21.7456,21.8401,21.7383,21.8256,206400.0
2011-02-09 12:30:00,30.02,30.04,29.95,30.0,123700.0,21.8256,21.8401,21.7747,21.811,123700.0
2011-02-09 12:35:00,29.99,30.03,29.99,30.03,109000.0,21.8038,21.8329,21.8038,21.8329,109000.0
2011-02-09 12:40:00,30.03,30.03,29.99,30.0,76900.0,21.8329,21.8329,21.8038,21.811,76900.0
2011-02-09 12:45:00,29.99,30.01,29.97,29.99,89100.0,21.8038,21.8183,21.7892,21.8038,89100.0
2011-02-09 12:50:00,30.0,30.03,30.0,30.02,72000.0,21.811,21.8329,21.811,21.8256,72000.0
2011-02-09 12:55:00,30.01,30.05,30.01,30.04,88700.0,21.8183,21.8474,21.8183,21.8401,88700.0
2011-02-09 13:00:00,30.04,30.05,29.98,30.04,155500.0,21.8401,21.8474,21.7965,21.8401,155500.0
2011-02-09 13:05:00,30.04,30.13,30.04,30.11,228800.0,21.8401,21.9056,21.8401,21.891,228800.0
2011-02-09 13:10:00,30.11,30.12,30.09,30.09,132900.0,21.891,21.8983,21.8765,21.8765,132900.0
2011-02-09 13:15:00,30.09,30.13,30.09,30.13,89700.0,21.8765,21.9056,21.8765,21.9056,89700.0
2011-02-09 13:20:00,30.12,30.16,30.12,30.15,70200.0,21.8983,21.9274,21.8983,21.9201,70200.0
2011-02-09 13:25:00,30.15,30.16,30.1,30.11,94900.0,21.9201,21.9274,21.8838,21.891,94900.0
2011-02-09 13:30:00,30.11,30.12,30.1,30.11,20900.0,21.891,21.8983,21.8838,21.891,20900.0
2011-02-09 13:35:00,30.12,30.14,30.11,30.14,24300.0,21.8983,21.9128,21.891,21.9128,24300.0
2011-02-09 13:40:00,30.13,30.14,30.12,30.12,57500.0,21.9056,21.9128,21.8983,21.8983,57500.0
2011-02-09 13:45:00,30.12,30.13,30.09,30.12,55300.0,21.8983,21.9056,21.8765,21.8983,55300.0
2011-02-09 13:50:00,30.11,30.15,30.11,30.13,65800.0,21.891,21.9201,21.891,21.9056,65800.0
2011-02-09 13:55:00,30.13,30.14,30.06,30.06,103200.0,21.9056,21.9128,21.8547,21.8547,103200.0
2011-02-09 14:00:00,30.06,30.07,30.03,30.04,74200.0,21.8547,21.8619,21.8329,21.8401,74200.0
2011-02-09 14:05:00,30.04,30.04,29.98,30.01,208500.0,21.8401,21.8401,21.7965,21.8183,208500.0
2011-02-09 14:10:00,30.01,30.02,29.99,30.0,106600.0,21.8183,21.8256,21.8038,21.811,106600.0
2011-02-09 14:15:00,30.0,30.0,29.94,29.94,106900.0,21.811,21.811,21.7674,21.7674,106900.0
2011-02-09 14:20:00,29.94,29.99,29.92,29.92,179400.0,21.7674,21.8038,21.7529,21.7529,179400.0
2011-02-09 14:25:00,29.92,29.94,29.89,29.93,143400.0,21.7529,21.7674,21.7311,21.7602,143400.0
2011-02-09 14:30:00,29.93,29.97,29.92,29.97,88300.0,21.7602,21.7892,21.7529,21.7892,88300.0
2011-02-09 14:35:00,29.97,29.98,29.87,29.88,109900.0,21.7892,21.7965,21.7165,21.7238,109900.0
2011-02-09 14:40:00,29.87,29.91,29.83,29.86,164700.0,21.7165,21.7456,21.6875,21.7093,164700.0
2011-02-09 14:45:00,29.86,29.87,29.77,29.83,185400.0,21.7093,21.7165,21.6438,21.6875,185400.0
2011-02-09 14:50:00,29.83,29.84,29.78,29.79,177900.0,21.6875,21.6947,21.6511,21.6584,177900.0
2011-02-09 14:55:00,29.78,29.8,29.74,29.74,171500.0,21.6511,21.6656,21.622,21.622,171500.0
2011-02-09 15:00:00,29.74,29.82,29.73,29.8,166000.0,21.622,21.6802,21.6147,21.6656,166000.0
2011-02-09 15:05:00,29.8,29.84,29.77,29.77,151800.0,21.6656,21.6947,21.6438,21.6438,151800.0
2011-02-09 15:10:00,29.77,29.86,29.77,29.86,202000.0,21.6438,21.7093,21.6438,21.7093,202000.0
2011-02-09 15:15:00,29.86,29.89,29.84,29.89,183100.0,21.7093,21.7311,21.6947,21.7311,183100.0
2011-02-09 15:20:00,29.89,29.95,29.88,29.95,96300.0,21.7311,21.7747,21.7238,21.7747,96300.0
2011-02-09 15:25:00,29.95,29.95,29.91,29.94,104200.0,21.7747,21.7747,21.7456,21.7674,104200.0
2011-02-09 15:30:00,29.95,29.98,29.91,29.95,209900.0,21.7747,21.7965,21.7456,21.7747,209900.0
2011-02-09 15:35:00,29.96,30.01,29.93,29.98,161400.0,21.782,21.8183,21.7602,21.7965,161400.0
2011-02-09 15:40:00,29.98,30.05,29.97,30.03,192300.0,21.7965,21.8474,21.7892,21.8329,192300.0
2011-02-09 15:45:00,30.04,30.09,30.01,30.02,325600.0,21.8401,21.8765,21.8183,21.8256,325600.0
2011-02-09 15:50:00,30.02,30.12,29.99,30.12,314300.0,21.8256,21.8983,21.8038,21.8983,314300.0
2011-02-09 15:55:00,30.12,30.13,30.08,30.09,522400.0,21.8983,21.9056,21.8692,21.8765,522400.0
2011-02-10 09:30:00,29.92,29.96,29.76,29.84,209100.0,21.7529,21.782,21.6366,21.6947,209100.0
2011-02-10 09:35:00,29.84,29.98,29.84,29.98,182600.0,21.6947,21.7965,21.6947,21.7965,182600.0
2011-02-10 09:40:00,29.97,30.01,29.86,29.87,135100.0,21.7892,21.8183,21.7093,21.7165,135100.0
2011-02-10 09:45:00,29.86,29.86,29.73,29.74,203300.0,21.7093,21.7093,21.6147,21.622,203300.0
2011-02-10 09:50:00,29.74,29.91,29.74,29.91,158900.0,21.622,21.7456,21.622,21.7456,158900.0
2011-02-10 09:55:00,29.91,29.94,29.88,29.91,99800.0,21.7456,21.7674,21.7238,21.7456,99800.0
2011-02-10 10:00:00,29.91,29.99,29.84,29.96,220500.0,21.7456,21.8038,21.6947,21.782,220500.0
2011-02-10 10:05:00,29.97,30.07,29.94,30.05,186400.0,21.7892,21.8619,21.7674,21.8474,186400.0
2011-02-10 10:10:00,30.05,30.1,30.02,30.1,148000.0,21.8474,21.8838,21.8256,21.8838,148000.0
2011-02-10 10:15:00,30.1,30.19,30.08,30.18,169400.0,21.8838,21.9492,21.8692,21.9419,169400.0
2011-02-10 10:20:00,30.17,30.2,30.14,30.15,114600.0,21.9346,21.9565,21.9128,21.9201,114600.0
2011-02-10 10:25:00,30.15,30.16,30.09,30.14,116000.0,21.9201,21.9274,21.8765,21.9128,116000.0
2011-02-10 10:30:00,30.15,30.16,30.08,30.13,151100.0,21.9201,21.9274,21.8692,21.9056,151100.0
2011-02-10 10:35:00,30.13,30.2,30.09,30.15,135700.0,21.9056,21.9565,21.8765,21.9201,135700.0
2011-02-10 10:40:00,30.15,30.15,30.05,30.06,102700.0,21.9201,21.9201,21.8474,21.8547,102700.0
2011-02-10 10:45:00,30.07,30.08,30.02,30.03,108900.0,21.8619,21.8692,21.8256,21.8329,108900.0
2011-02-10 10:50:00,30.02,30.02,29.94,29.98,139000.0,21.8256,21.8256,21.7674,21.7965,139000.0
2011-02-10 10:55:00,29.97,29.99,29.89,29.91,135600.0,21.7892,21.8038,21.7311,21.7456,135600.0
2011-02-10 11:00:00,29.91,29.96,29.88,29.95,140400.0,21.7456,21.782,21.7238,21.7747,140400.0
2011-02-10 11:05:00,29.95,29.95,29.89,29.91,60900.0,21.7747,21.7747,21.7311,21.7456,60900.0
2011-02-10 11:10:00,29.92,29.94,29.85,29.89,65800.0,21.7529,21.7674,21.702,21.7311,65800.0
2011-02-10 11:15:00,29.9,29.93,29.86,29.88,69100.0,21.7383,21.7602,21.7093,21.7238,69100.0
2011-02-10 11:20:00,29.88,29.95,29.88,29.93,71800.0,21.7238,21.7747,21.7238,21.7602,71800.0
2011-02-10 11:25:00,29.94,29.95,29.91,29.95,65400.0,21.7674,21.7747,21.7456,21.7747,65400.0
2011-02-10 11:30:00,29.94,29.99,29.94,29.96,88600.0,21.7674,21.8038,21.7674,21.782,88600.0
2011-02-10 11:35:00,29.96,29.99,29.93,29.93,73000.0,21.782,21.8038,21.7602,21.7602,73000.0
2011-02-10 11:40:00,29.94,29.94,29.82,29.82,102000.0,21.7674,21.7674,21.6802,21.6802,102000.0
2011-02-10 11:45:00,29.82,29.9,29.82,29.86,86800.0,21.6802,21.7383,21.6802,21.7093,86800.0
2011-02-10 11:50:00,29.87,29.91,29.87,29.87,59400.0,21.7165,21.7456,21.7165,21.7165,59400.0
2011-02-10 11:55:00,29.87,29.87,29.81,29.87,86300.0,21.7165,21.7165,21.6729,21.7165,86300.0
2011-02-10 12:00:00,29.86,29.89,29.81,29.82,49600.0,21.7093,21.7311,21.6729,21.6802,49600.0
2011-02-10 12:05:00,29.82,29.82,29.8,29.82,88400.0,21.6802,21.6802,21.6656,21.6802,88400.0
2011-02-10 12:10:00,29.81,29.81,29.78,29.79,93000.0,21.6729,21.6729,21.6511,21.6584,93000.0
2011-02-10 12:15:00,29.78,29.8,29.7,29.7,221900.0,21.6511,21.6656,21.5929,21.5929,221900.0
2011-02-10 12:20:00,29.7,29.79,29.7,29.79,157400.0,21.5929,21.6584,21.5929,21.6584,157400.0
2011-02-10 12:25:00,29.79,29.82,29.78,29.82,67200.0,21.6584,21.6802,21.6511,21.6802,67200.0
2011-02-10 12:30:00,29.82,29.84,29.79,29.81,115400.0,21.6802,21.6947,21.6584,21.6729,115400.0
2011-02-10 12:35:00,29.81,29.81,29.79,29.8,133000.0,21.6729,21.6729,21.6584,21.6656,133000.0
2011-02-10 12:40:00,29.8,29.81,29.79,29.8,160900.0,21.6656,21.6729,21.6584,21.6656,160900.0
2011-02-10 12:45:00,29.8,29.82,29.79,29.79,182700.0,21.6656,21.6802,21.6584,21.6584,182700.0
2011-02-10 12:50:00,29.79,29.8,29.69,29.69,200000.0,21.6584,21.6656,21.5857,21.5857,200000.0
2011-02-10 12:55:00,29.69,29.7,29.66,29.68,248400.0,21.5857,21.5929,21.5639,21.5784,248400.0
2011-02-10 13:00:00,29.68,29.69,29.67,29.68,218500.0,21.5784,21.5857,21.5711,21.5784,218500.0
2011-02-10 13:05:00,29.69,29.7,29.67,29.68,115600.0,21.5857,21.5929,21.5711,21.5784,115600.0
2011-02-10 13:10:00,29.69,29.71,29.68,29.71,116400.0,21.5857,21.6002,21.5784,21.6002,116400.0
2011-02-10 13:15:00,29.71,29.71,29.69,29.71,246900.0,21.6002,21.6002,21.5857,21.6002,246900.0
2011-02-10 13:20:00,29.71,29.72,29.69,29.71,78100.0,21.6002,21.6075,21.5857,21.6002,78100.0
2011-02-10 13:25:00,29.71,29.72,29.66,29.66,90200.0,21.6002,21.6075,21.5639,21.5639,90200.0
2011-02-10 13:30:00,29.67,29.69,29.64,29.64,89000.0,21.5711,21.5857,21.5493,21.5493,89000.0
2011-02-10 13:35:00,29.64,29.67,29.63,29.66,71800.0,21.5493,21.5711,21.542,21.5639,71800.0
2011-02-10 13:40:00,29.66,29.67,29.64,29.66,90900.0,21.5639,21.5711,21.5493,21.5639,90900.0
2011-02-10 13:45:00,29.66,29.66,29.63,29.65,102700.0,21.5639,21.5639,21.542,21.5566,102700.0
2011-02-10 13:50:00,29.64,29.66,29.64,29.66,89300.0,21.5493,21.5639,21.5493,21.5639,89300.0
2011-02-10 13:55:00,29.67,29.69,29.65,29.68,86700.0,21.5711,21.5857,21.5566,21.5784,86700.0
2011-02-10 14:00:00,29.68,29.73,29.67,29.73,167700.0,21.5784,21.6147,21.5711,21.6147,167700.0
2011-02-10 14:05:00,29.73,29.75,29.71,29.74,125700.0,21.6147,21.6293,21.6002,21.622,125700.0
2011-02-10 14:10:00,29.74,29.77,29.74,29.76,94000.0,21.622,21.6438,21.622,21.6366,94000.0
2011-02-10 14:15:00,29.76,29.77,29.75,29.75,111700.0,21.6366,21.6438,21.6293,21.6293,111700.0
2011-02-10 14:20:00,29.74,29.82,29.72,29.8,227900.0,21.622,21.6802,21.6075,21.6656,227900.0
2011-02-10 14:25:00,29.81,29.81,29.76,29.76,95100.0,21.6729,21.6729,21.6366,21.6366,95100.0
2011-02-10 14:30:00,29.76,29.76,29.71,29.72,189900.0,21.6366,21.6366,21.6002,21.6075,189900.0
2011-02-10 14:35:00,29.72,29.73,29.66,29.68,201000.0,21.6075,21.6147,21.5639,21.5784,201000.0
2011-02-10 14:40:00,29.69,29.73,29.69,29.71,66000.0,21.5857,21.6147,21.5857,21.6002,66000.0
2011-02-10 14:45:00,29.71,29.76,29.71,29.76,55700.0,21.6002,21.6366,21.6002,21.6366,55700.0
2011-02-10 14:50:00,29.76,29.76,29.7,29.7,77700.0,21.6366,21.6366,21.5929,21.5929,77700.0
2011-02-10 14:55:00,29.71,29.71,29.67,29.67,108400.0,21.6002,21.6002,21.5711,21.5711,108400.0
2011-02-10 15:00:00,29.67,29.68,29.61,29.61,261300.0,21.5711,21.5784,21.5275,21.5275,261300.0
2011-02-10 15:05:00,29.61,29.62,29.6,29.6,117900.0,21.5275,21.5348,21.5202,21.5202,117900.0
2011-02-10 15:10:00,29.61,29.61,29.53,29.54,296900.0,21.5275,21.5275,21.4693,21.4766,296900.0
2011-02-10 15:15:00,29.53,29.56,29.53,29.54,196000.0,21.4693,21.4912,21.4693,21.4766,196000.0
2011-02-10 15:20:00,29.54,29.55,29.5,29.52,274000.0,21.4766,21.4839,21.4475,21.4621,274000.0
2011-02-10 15:25:00,29.53,29.66,29.53,29.66,173100.0,21.4693,21.5639,21.4693,21.5639,173100.0
2011-02-10 15:30:00,29.65,29.72,29.65,29.7,208900.0,21.5566,21.6075,21.5566,21.5929,208900.0
2011-02-10 15:35:00,29.7,29.74,29.68,29.73,157500.0,21.5929,21.622,21.5784,21.6147,157500.0
2011-02-10 15:40:00,29.73,29.77,29.7,29.77,194400.0,21.6147,21.6438,21.5929,21.6438,194400.0
2011-02-10 15:45:00,29.77,29.85,29.75,29.81,546700.0,21.6438,21.702,21.6293,21.6729,546700.0
2011-02-10 15:50:00,29.81,29.82,29.63,29.66,568300.0,21.6729,21.6802,21.542,21.5639,568300.0
2011-02-10 15:55:00,29.66,29.74,29.64,29.73,714900.0,21.5639,21.622,21.5493,21.6147,714900.0
2011-02-11 09:30:00,29.64,29.75,29.54,29.55,247900.0,21.5493,21.6293,21.4766,21.4839,247900.0
2011-02-11 09:35:00,29.54,29.83,29.54,29.66,126700.0,21.4766,21.6875,21.4766,21.5639,126700.0
2011-02-11 09:40:00,29.66,29.72,29.63,29.67,174200.0,21.5639,21.6075,21.542,21.5711,174200.0
2011-02-11 09:45:00,29.66,29.75,29.64,29.75,125200.0,21.5639,21.6293,21.5493,21.6293,125200.0
2011-02-11 09:50:00,29.74,29.81,29.73,29.74,139800.0,21.622,21.6729,21.6147,21.622,139800.0
2011-02-11 09:55:00,29.75,29.79,29.71,29.77,136400.0,21.6293,21.6584,21.6002,21.6438,136400.0
2011-02-11 10:00:00,29.78,29.8,29.75,29.78,120100.0,21.6511,21.6656,21.6293,21.6511,120100.0
2011-02-11 10:05:00,29.79,29.82,29.75,29.81,154900.0,21.6584,21.6802,21.6293,21.6729,154900.0
2011-02-11 10:10:00,29.81,29.83,29.72,29.74,161900.0,21.6729,21.6875,21.6075,21.622,161900.0
2011-02-11 10:15:00,29.74,29.82,29.73,29.8,145300.0,21.622,21.6802,21.6147,21.6656,145300.0
2011-02-11 10:20:00,29.8,29.89,29.8,29.89,84500.0,21.6656,21.7311,21.6656,21.7311,84500.0
2011-02-11 10:25:00,29.88,29.95,29.86,29.94,97600.0,21.7238,21.7747,21.7093,21.7674,97600.0
2011-02-11 10:30:00,29.94,30.02,29.94,29.97,158400.0,21.7674,21.8256,21.7674,21.7892,158400.0
2011-02-11 10:35:00,29.97,29.98,29.88,29.94,140000.0,21.7892,21.7965,21.7238,21.7674,140000.0
2011-02-11 10:40:00,29.95,29.95,29.86,29.89,85500.0,21.7747,21.7747,21.7093,21.7311,85500.0
2011-02-11 10:45:00,29.89,29.98,29.84,29.98,116200.0,21.7311,21.7965,21.6947,21.7965,116200.0
2011-02-11 10:50:00,29.98,29.99,29.93,29.98,123300.0,21.7965,21.8038,21.7602,21.7965,123300.0
2011-02-11 10:55:00,29.99,30.06,29.97,30.01,186400.0,21.8038,21.8547,21.7892,21.8183,186400.0
2011-02-11 11:00:00,30.01,30.13,29.95,30.08,333300.0,21.8183,21.9056,21.7747,21.8692,333300.0
2011-02-11 11:05:00,30.08,30.09,29.98,30.01,196800.0,21.8692,21.8765,21.7965,21.8183,196800.0
2011-02-11 11:10:00,30.0,30.01,29.91,29.96,183000.0,21.811,21.8183,21.7456,21.782,183000.0
2011-02-11 11:15:00,29.96,29.97,29.9,29.94,254200.0,21.782,21.7892,21.7383,21.7674,254200.0
2011-02-11 11:20:00,29.94,29.95,29.9,29.95,142200.0,21.7674,21.7747,21.7383,21.7747,142200.0
2011-02-11 11:25:00,29.95,29.95,29.84,29.86,357700.0,21.7747,21.7747,21.6947,21.7093,357700.0
2011-02-11 11:30:00,29.86,29.93,29.84,29.86,157100.0,21.7093,21.7602,21.6947,21.7093,157100.0
2011-02-11 11:35:00,29.86,29.9,29.8,29.88,119100.0,21.7093,21.7383,21.6656,21.7238,119100.0
2011-02-11 11:40:00,29.88,29.93,29.86,29.92,108600.0,21.7238,21.7602,21.7093,21.7529,108600.0
2011-02-11 11:45:00,29.92,29.96,29.91,29.92,65700.0,21.7529,21.782,21.7456,21.7529,65700.0
2011-02-11 11:50:00,29.91,29.99,29.91,29.93,120900.0,21.7456,21.8038,21.7456,21.7602,120900.0
2011-02-11 11:55:00,29.93,30.0,29.92,30.0,90600.0,21.7602,21.811,21.7529,21.811,90600.0
2011-02-11 12:00:00,30.0,30.02,29.95,29.97,67200.0,21.811,21.8256,21.7747,21.7892,67200.0
2011-02-11 12:05:00,29.96,29.99,29.93,29.93,83900.0,21.782,21.8038,21.7602,21.7602,83900.0
2011-02-11 12:10:00,29.94,29.95,29.85,29.85,163200.0,21.7674,21.7747,21.702,21.702,163200.0
2011-02-11 12:15:00,29.85,29.86,29.77,29.78,97000.0,21.702,21.7093,21.6438,21.6511,97000.0
2011-02-11 12:20:00,29.79,29.84,29.78,29.84,85100.0,21.6584,21.6947,21.6511,21.6947,85100.0
2011-02-11 12:25:00,29.84,29.9,29.84,29.87,114600.0,21.6947,21.7383,21.6947,21.7165,114600.0
2011-02-11 12:30:00,29.86,29.95,29.86,29.95,84300.0,21.7093,21.7747,21.7093,21.7747,84300.0
2011-02-11 12:35:00,29.95,29.96,29.91,29.93,50400.0,21.7747,21.782,21.7456,21.7602,50400.0
2011-02-11 12:40:00,29.93,29.99,29.92,29.98,63700.0,21.7602,21.8038,21.7529,21.7965,63700.0
2011-02-11 12:45:00,29.99,29.99,29.94,29.96,65000.0,21.8038,21.8038,21.7674,21.782,65000.0
2011-02-11 12:50:00,29.96,29.99,29.95,29.98,53300.0,21.782,21.8038,21.7747,21.7965,53300.0
2011-02-11 12:55:00,29.98,29.98,29.93,29.94,57900.0,21.7965,21.7965,21.7602,21.7674,57900.0
2011-02-11 13:00:00,29.94,29.96,29.93,29.93,37700.0,21.7674,21.782,21.7602,21.7602,37700.0
2011-02-11 13:05:00,29.94,30.0,29.94,30.0,62200.0,21.7674,21.811,21.7674,21.811,62200.0
2011-02-11 13:10:00,30.0,30.01,29.99,30.01,85800.0,21.811,21.8183,21.8038,21.8183,85800.0
2011-02-11 13:15:00,30.01,30.02,30.0,30.02,52600.0,21.8183,21.8256,21.811,21.8256,52600.0
2011-02-11 13:20:00,30.02,30.02,29.99,29.99,113700.0,21.8256,21.8256,21.8038,21.8038,113700.0
2011-02-11 13:25:00,30.0,30.01,29.98,30.01,21900.0,21.811,21.8183,21.7965,21.8183,21900.0
2011-02-11 13:30:00,30.01,30.04,30.0,30.02,58400.0,21.8183,21.8401,21.811,21.8256,58400.0
2011-02-11 13:35:00,30.03,30.03,29.99,29.99,82400.0,21.8329,21.8329,21.8038,21.8038,82400.0
2011-02-11 13:40:00,29.99,30.01,29.95,29.95,104100.0,21.8038,21.8183,21.7747,21.7747,104100.0
2011-02-11 13:45:00,29.96,29.96,29.93,29.96,126000.0,21.782,21.782,21.7602,21.782,126000.0
2011-02-11 13:50:00,29.95,29.97,29.94,29.97,50600.0,21.7747,21.7892,21.7674,21.7892,50600.0
2011-02-11 13:55:00,29.97,30.01,29.96,30.01,43500.0,21.7892,21.8183,21.782,21.8183,43500.0
2011-02-11 14:00:00,30.01,30.06,30.0,30.06,125700.0,21.8183,21.8547,21.811,21.8547,125700.0
2011-02-11 14:05:00,30.05,30.08,30.05,30.08,74300.0,21.8474,21.8692,21.8474,21.8692,74300.0
2011-02-11 14:10:00,30.08,30.09,30.06,30.07,60000.0,21.8692,21.8765,21.8547,21.8619,60000.0
2011-02-11 14:15:00,30.07,30.1,30.07,30.1,71500.0,21.8619,21.8838,21.8619,21.8838,71500.0
2011-02-11 14:20:00,30.1,30.15,30.09,30.15,103900.0,21.8838,21.9201,21.8765,21.9201,103900.0
2011-02-11 14:25:00,30.14,30.15,30.13,30.14,63800.0,21.9128,21.9201,21.9056,21.9128,63800.0
2011-02-11 14:30:00,30.15,30.19,30.14,30.18,72000.0,21.9201,21.9492,21.9128,21.9419,72000.0
2011-02-11 14:35:00,30.19,30.2,30.17,30.2,90500.0,21.9492,21.9565,21.9346,21.9565,90500.0
2011-02-11 14:40:00,30.2,30.24,30.19,30.2,130800.0,21.9565,21.9855,21.9492,21.9565,130800.0
2011-02-11 14:45:00,30.19,30.21,30.16,30.2,82700.0,21.9492,21.9637,21.9274,21.9565,82700.0
2011-02-11 14:50:00,30.2,30.2,30.15,30.15,53400.0,21.9565,21.9565,21.9201,21.9201,53400.0
2011-02-11 14:55:00,30.15,30.15,30.1,30.1,102900.0,21.9201,21.9201,21.8838,21.8838,102900.0
2011-02-11 15:00:00,30.1,30.15,30.1,30.15,70600.0,21.8838,21.9201,21.8838,21.9201,70600.0
2011-02-11 15:05:00,30.15,30.2,30.14,30.18,160100.0,21.9201,21.9565,21.9128,21.9419,160100.0
2011-02-11 15:10:00,30.18,30.21,30.18,30.21,84600.0,21.9419,21.9637,21.9419,21.9637,84600.0
2011-02-11 15:15:00,30.21,30.24,30.2,30.2,146000.0,21.9637,21.9855,21.9565,21.9565,146000.0
2011-02-11 15:20:00,30.2,30.22,30.19,30.19,114100.0,21.9565,21.971,21.9492,21.9492,114100.0
2011-02-11 15:25:00,30.19,30.2,30.13,30.17,80700.0,21.9492,21.9565,21.9056,21.9346,80700.0
2011-02-11 15:30:00,30.17,30.21,30.17,30.19,196500.0,21.9346,21.9637,21.9346,21.9492,196500.0
2011-02-11 15:35:00,30.19,30.2,30.14,30.19,162300.0,21.9492,21.9565,21.9128,21.9492,162300.0
2011-02-11 15:40:00,30.18,30.22,30.16,30.19,121900.0,21.9419,21.971,21.9274,21.9492,121900.0
2011-02-11 15:45:00,30.2,30.2,30.14,30.14,174200.0,21.9565,21.9565,21.9128,21.9128,174200.0
2011-02-11 15:50:00,30.14,30.15,30.09,30.12,229900.0,21.9128,21.9201,21.8765,21.8983,229900.0
2011-02-11 15:55:00,30.12,30.15,30.11,30.15,370300.0,21.8983,21.9201,21.891,21.9201,370300.0
2011-02-14 09:30:00,29.99,30.15,29.96,30.02,255200.0,21.8038,21.9201,21.782,21.8256,255200.0
2011-02-14 09:35:00,30.01,30.14,29.97,30.0,167300.0,21.8183,21.9128,21.7892,21.811,167300.0
2011-02-14 09:40:00,29.99,30.01,29.88,30.0,217700.0,21.8038,21.8183,21.7238,21.811,217700.0
2011-02-14 09:45:00,29.98,30.02,29.9,30.02,151100.0,21.7965,21.8256,21.7383,21.8256,151100.0
2011-02-14 09:50:00,30.02,30.06,29.99,29.99,89200.0,21.8256,21.8547,21.8038,21.8038,89200.0
2011-02-14 09:55:00,29.99,30.03,29.95,29.99,88500.0,21.8038,21.8329,21.7747,21.8038,88500.0
2011-02-14 10:00:00,29.99,30.05,29.98,30.04,70400.0,21.8038,21.8474,21.7965,21.8401,70400.0
2011-02-14 10:05:00,30.05,30.1,30.02,30.02,96000.0,21.8474,21.8838,21.8256,21.8256,96000.0
2011-02-14 10:10:00,30.02,30.04,29.95,29.99,106500.0,21.8256,21.8401,21.7747,21.8038,106500.0
2011-02-14 10:15:00,29.99,30.01,29.95,30.0,161400.0,21.8038,21.8183,21.7747,21.811,161400.0
2011-02-14 10:20:00,29.99,30.04,29.98,30.02,59400.0,21.8038,21.8401,21.7965,21.8256,59400.0
2011-02-14 10:25:00,30.01,30.06,29.98,30.0,64000.0,21.8183,21.8547,21.7965,21.811,64000.0
2011-02-14 10:30:00,30.0,30.04,29.96,30.0,116100.0,21.811,21.8401,21.782,21.811,116100.0
2011-02-14 10:35:00,30.0,30.03,29.99,30.01,130900.0,21.811,21.8329,21.8038,21.8183,130900.0
2011-02-14 10:40:00,30.01,30.01,29.97,30.0,128400.0,21.8183,21.8183,21.7892,21.811,128400.0
2011-02-14 10:45:00,30.0,30.0,29.91,29.96,158900.0,21.811,21.811,21.7456,21.782,158900.0
2011-02-14 10:50:00,29.96,30.02,29.96,29.99,76000.0,21.782,21.8256,21.782,21.8038,76000.0
2011-02-14 10:55:00,29.99,30.0,29.95,29.99,77500.0,21.8038,21.811,21.7747,21.8038,77500.0
2011-02-14 11:00:00,29.99,30.0,29.94,29.99,48900.0,21.8038,21.811,21.7674,21.8038,48900.0
2011-02-14 11:05:00,29.99,30.03,29.97,30.02,211100.0,21.8038,21.8329,21.7892,21.8256,211100.0
2011-02-14 11:10:00,30.01,30.02,29.98,29.98,37800.0,21.8183,21.8256,21.7965,21.7965,37800.0
2011-02-14 11:15:00,29.99,30.0,29.95,30.0,33600.0,21.8038,21.811,21.7747,21.811,33600.0
2011-02-14 11:20:00,30.0,30.01,29.94,30.0,58600.0,21.811,21.8183,21.7674,21.811,58600.0
2011-02-14 11:25:00,30.0,30.02,29.94,29.94,72100.0,21.811,21.8256,21.7674,21.7674,72100.0
2011-02-14 11:30:00,29.94,29.97,29.94,29.96,44200.0,21.7674,21.7892,21.7674,21.782,44200.0
2011-02-14 11:35:00,29.95,29.98,29.94,29.97,30600.0,21.7747,21.7965,21.7674,21.7892,30600.0
2011-02-14 11:40:00,29.97,30.0,29.97,29.99,44500.0,21.7892,21.811,21.7892,21.8038,44500.0
2011-02-14 11:45:00,29.98,29.99,29.94,29.94,23100.0,21.7965,21.8038,21.7674,21.7674,23100.0
2011-02-14 11:50:00,29.95,29.98,29.95,29.96,41500.0,21.7747,21.7965,21.7747,21.782,41500.0
2011-02-14 11:55:00,29.95,29.98,29.95,29.98,21100.0,21.7747,21.7965,21.7747,21.7965,21100.0
2011-02-14 12:00:00,29.98,29.99,29.97,29.97,36400.0,21.7965,21.8038,21.7892,21.7892,36400.0
2011-02-14 12:05:00,29.97,29.98,29.96,29.97,42900.0,21.7892,21.7965,21.782,21.7892,42900.0
2011-02-14 12:10:00,29.97,29.99,29.93,29.93,68200.0,21.7892,21.8038,21.7602,21.7602,68200.0
2011-02-14 12:15:00,29.94,30.0,29.94,29.97,67800.0,21.7674,21.811,21.7674,21.7892,67800.0
2011-02-14 12:20:00,29.97,30.0,29.96,29.98,46300.0,21.7892,21.811,21.782,21.7965,46300.0
2011-02-14 12:25:00,29.99,30.0,29.98,29.98,38400.0,21.8038,21.811,21.7965,21.7965,38400.0
2011-02-14 12:30:00,29.99,30.0,29.97,29.99,30700.0,21.8038,21.811,21.7892,21.8038,30700.0
2011-02-14 12:35:00,29.98,29.99,29.95,29.98,141600.0,21.7965,21.8038,21.7747,21.7965,141600.0
2011-02-14 12:40:00,29.98,30.08,29.97,30.08,117800.0,21.7965,21.8692,21.7892,21.8692,117800.0
2011-02-14 12:45:00,30.08,30.1,30.0,30.02,117600.0,21.8692,21.8838,21.811,21.8256,117600.0
2011-02-14 12:50:00,30.02,30.03,30.01,30.02,30900.0,21.8256,21.8329,21.8183,21.8256,30900.0
2011-02-14 12:55:00,30.02,30.06,30.02,30.06,64000.0,21.8256,21.8547,21.8256,21.8547,64000.0
2011-02-14 13:00:00,30.06,30.08,30.03,30.03,50900.0,21.8547,21.8692,21.8329,21.8329,50900.0
2011-02-14 13:05:00,30.03,30.05,30.0,30.0,73600.0,21.8329,21.8474,21.811,21.811,73600.0
2011-02-14 13:10:00,29.99,30.04,29.97,29.98,65700.0,21.8038,21.8401,21.7892,21.7965,65700.0
2011-02-14 13:15:00,29.97,30.01,29.97,30.0,51500.0,21.7892,21.8183,21.7892,21.811,51500.0
2011-02-14 13:20:00,30.0,30.04,29.99,30.03,63400.0,21.811,21.8401,21.8038,21.8329,63400.0
2011-02-14 13:25:00,30.03,30.06,30.01,30.01,35600.0,21.8329,21.8547,21.8183,21.8183,35600.0
2011-02-14 13:30:00,30.02,30.03,30.01,30.03,52200.0,21.8256,21.8329,21.8183,21.8329,52200.0
2011-02-14 13:35:00,30.03,30.04,30.02,30.03,19600.0,21.8329,21.8401,21.8256,21.8329,19600.0
2011-02-14 13:40:00,30.03,30.03,30.01,30.02,30900.0,21.8329,21.8329,21.8183,21.8256,30900.0
2011-02-14 13:45:00,30.02,30.02,29.99,30.02,50900.0,21.8256,21.8256,21.8038,21.8256,50900.0
2011-02-14 13:50:00,30.02,30.03,29.99,30.01,53400.0,21.8256,21.8329,21.8038,21.8183,53400.0
2011-02-14 13:55:00,30.01,30.03,29.99,29.99,39100.0,21.8183,21.8329,21.8038,21.8038,39100.0
2011-02-14 14:00:00,30.0,30.0,29.95,29.99,78800.0,21.811,21.811,21.7747,21.8038,78800.0
2011-02-14 14:05:00,29.98,30.0,29.98,30.0,10100.0,21.7965,21.811,21.7965,21.811,10100.0
2011-02-14 14:10:00,30.0,30.0,29.97,29.98,40700.0,21.811,21.811,21.7892,21.7965,40700.0
2011-02-14 14:15:00,29.97,30.0,29.97,29.99,33600.0,21.7892,21.811,21.7892,21.8038,33600.0
2011-02-14 14:20:00,29.99,30.01,29.97,29.99,73900.0,21.8038,21.8183,21.7892,21.8038,73900.0
2011-02-14 14:25:00,29.98,30.03,29.97,30.02,69200.0,21.7965,21.8329,21.7892,21.8256,69200.0
2011-02-14 14:30:00,30.02,30.03,29.99,30.01,54900.0,21.8256,21.8329,21.8038,21.8183,54900.0
2011-02-14 14:35:00,30.0,30.03,29.99,30.0,38000.0,21.811,21.8329,21.8038,21.811,38000.0
2011-02-14 14:40:00,30.01,30.04,30.0,30.04,54700.0,21.8183,21.8401,21.811,21.8401,54700.0
2011-02-14 14:45:00,30.04,30.09,30.04,30.07,139400.0,21.8401,21.8765,21.8401,21.8619,139400.0
2011-02-14 14:50:00,30.07,30.1,30.05,30.07,145900.0,21.8619,21.8838,21.8474,21.8619,145900.0
2011-02-14 14:55:00,30.07,30.07,30.02,30.06,115000.0,21.8619,21.8619,21.8256,21.8547,115000.0
2011-02-14 15:00:00,30.05,30.06,30.03,30.03,67500.0,21.8474,21.8547,21.8329,21.8329,67500.0
2011-02-14 15:05:00,30.03,30.05,30.02,30.02,121000.0,21.8329,21.8474,21.8256,21.8256,121000.0
2011-02-14 15:10:00,30.02,30.03,29.98,29.99,191900.0,21.8256,21.8329,21.7965,21.8038,191900.0
2011-02-14 15:15:00,30.0,30.01,29.98,30.0,75700.0,21.811,21.8183,21.7965,21.811,75700.0
2011-02-14 15:20:00,30.01,30.02,29.99,30.01,95300.0,21.8183,21.8256,21.8038,21.8183,95300.0
2011-02-14 15:25:00,30.01,30.01,29.98,29.99,149700.0,21.8183,21.8183,21.7965,21.8038,149700.0
2011-02-14 15:30:00,29.99,30.01,29.99,30.01,129300.0,21.8038,21.8183,21.8038,21.8183,129300.0
2011-02-14 15:35:00,30.0,30.01,29.98,29.98,138200.0,21.811,21.8183,21.7965,21.7965,138200.0
2011-02-14 15:40:00,29.98,30.01,29.98,30.0,183600.0,21.7965,21.8183,21.7965,21.811,183600.0
2011-02-14 15:45:00,30.0,30.02,29.97,29.99,362600.0,21.811,21.8256,21.7892,21.8038,362600.0
2011-02-14 15:50:00,30.0,30.0,29.98,29.98,174900.0,21.811,21.811,21.7965,21.7965,174900.0
2011-02-14 15:55:00,29.98,29.99,29.97,29.98,596900.0,21.7965,21.8038,21.7892,21.7965,596900.0
2011-02-15 09:30:00,29.83,30.08,29.83,30.05,307500.0,21.6875,21.8692,21.6875,21.8474,307500.0
2011-02-15 09:35:00,30.05,30.23,30.01,30.14,365800.0,21.8474,21.9783,21.8183,21.9128,365800.0
2011-02-15 09:40:00,30.13,30.21,30.06,30.1,168500.0,21.9056,21.9637,21.8547,21.8838,168500.0
2011-02-15 09:45:00,30.11,30.19,30.07,30.19,145600.0,21.891,21.9492,21.8619,21.9492,145600.0
2011-02-15 09:50:00,30.19,30.3,30.17,30.26,185100.0,21.9492,22.0292,21.9346,22.0001,185100.0
2011-02-15 09:55:00,30.27,30.35,30.21,30.26,234500.0,22.0073,22.0655,21.9637,22.0001,234500.0
2011-02-15 10:00:00,30.25,30.33,30.25,30.28,188200.0,21.9928,22.051,21.9928,22.0146,188200.0
2011-02-15 10:05:00,30.27,30.31,30.25,30.28,242600.0,22.0073,22.0364,21.9928,22.0146,242600.0
2011-02-15 10:10:00,30.27,30.37,30.23,30.36,327100.0,22.0073,22.0801,21.9783,22.0728,327100.0
2011-02-15 10:15:00,30.35,30.36,30.28,30.31,372600.0,22.0655,22.0728,22.0146,22.0364,372600.0
2011-02-15 10:20:00,30.3,30.37,30.26,30.27,188500.0,22.0292,22.0801,22.0001,22.0073,188500.0
2011-02-15 10:25:00,30.27,30.29,30.23,30.25,182100.0,22.0073,22.0219,21.9783,21.9928,182100.0
2011-02-15 10:30:00,30.24,30.3,30.23,30.29,85300.0,21.9855,22.0292,21.9783,22.0219,85300.0
2011-02-15 10:35:00,30.3,30.33,30.28,30.31,124200.0,22.0292,22.051,22.0146,22.0364,124200.0
2011-02-15 10:40:00,30.32,30.38,30.32,30.35,161700.0,22.0437,22.0873,22.0437,22.0655,161700.0
2011-02-15 10:45:00,30.35,30.35,30.28,30.29,138200.0,22.0655,22.0655,22.0146,22.0219,138200.0
2011-02-15 10:50:00,30.28,30.37,30.26,30.37,135300.0,22.0146,22.0801,22.0001,22.0801,135300.0
2011-02-15 10:55:00,30.37,30.38,30.31,30.32,63400.0,22.0801,22.0873,22.0364,22.0437,63400.0
2011-02-15 11:00:00,30.33,30.34,30.25,30.28,93500.0,22.051,22.0582,21.9928,22.0146,93500.0
2011-02-15 11:05:00,30.28,30.32,30.27,30.31,129000.0,22.0146,22.0437,22.0073,22.0364,129000.0
2011-02-15 11:10:00,30.31,30.35,30.29,30.31,91800.0,22.0364,22.0655,22.0219,22.0364,91800.0
2011-02-15 11:15:00,30.31,30.32,30.28,30.28,54200.0,22.0364,22.0437,22.0146,22.0146,54200.0
2011-02-15 11:20:00,30.29,30.34,30.27,30.32,88000.0,22.0219,22.0582,22.0073,22.0437,88000.0
2011-02-15 11:25:00,30.32,30.37,30.3,30.36,73600.0,22.0437,22.0801,22.0292,22.0728,73600.0
2011-02-15 11:30:00,30.36,30.36,30.29,30.32,41600.0,22.0728,22.0728,22.0219,22.0437,41600.0
2011-02-15 11:35:00,30.32,30.37,30.32,30.34,46900.0,22.0437,22.0801,22.0437,22.0582,46900.0
2011-02-15 11:40:00,30.34,30.35,30.27,30.27,69500.0,22.0582,22.0655,22.0073,22.0073,69500.0
2011-02-15 11:45:00,30.27,30.28,30.19,30.21,152700.0,22.0073,22.0146,21.9492,21.9637,152700.0
2011-02-15 11:50:00,30.2,30.32,30.2,30.32,134600.0,21.9565,22.0437,21.9565,22.0437,134600.0
2011-02-15 11:55:00,30.32,30.33,30.3,30.32,134200.0,22.0437,22.051,22.0292,22.0437,134200.0
2011-02-15 12:00:00,30.32,30.37,30.3,30.37,175400.0,22.0437,22.0801,22.0292,22.0801,175400.0
2011-02-15 12:05:00,30.36,30.4,30.35,30.4,72100.0,22.0728,22.1019,22.0655,22.1019,72100.0
2011-02-15 12:10:00,30.4,30.44,30.36,30.43,102700.0,22.1019,22.1309,22.0728,22.1237,102700.0
2011-02-15 12:15:00,30.43,30.44,30.36,30.39,118500.0,22.1237,22.1309,22.0728,22.0946,118500.0
2011-02-15 12:20:00,30.39,30.4,30.37,30.38,143200.0,22.0946,22.1019,22.0801,22.0873,143200.0
2011-02-15 12:25:00,30.39,30.43,30.37,30.39,56300.0,22.0946,22.1237,22.0801,22.0946,56300.0
2011-02-15 12:30:00,30.39,30.41,30.38,30.41,82000.0,22.0946,22.1091,22.0873,22.1091,82000.0
2011-02-15 12:35:00,30.41,30.42,30.39,30.41,57700.0,22.1091,22.1164,22.0946,22.1091,57700.0
2011-02-15 12:40:00,30.4,30.45,30.4,30.44,76300.0,22.1019,22.1382,22.1019,22.1309,76300.0
2011-02-15 12:45:00,30.44,30.45,30.4,30.4,55500.0,22.1309,22.1382,22.1019,22.1019,55500.0
2011-02-15 12:50:00,30.4,30.41,30.36,30.37,33900.0,22.1019,22.1091,22.0728,22.0801,33900.0
2011-02-15 12:55:00,30.37,30.38,30.35,30.38,50800.0,22.0801,22.0873,22.0655,22.0873,50800.0
2011-02-15 13:00:00,30.38,30.38,30.36,30.36,22000.0,22.0873,22.0873,22.0728,22.0728,22000.0
2011-02-15 13:05:00,30.37,30.37,30.34,30.35,27400.0,22.0801,22.0801,22.0582,22.0655,27400.0
2011-02-15 13:10:00,30.35,30.39,30.34,30.36,47400.0,22.0655,22.0946,22.0582,22.0728,47400.0
2011-02-15 13:15:00,30.37,30.38,30.33,30.33,72600.0,22.0801,22.0873,22.051,22.051,72600.0
2011-02-15 13:20:00,30.33,30.35,30.33,30.35,16600.0,22.051,22.0655,22.051,22.0655,16600.0
2011-02-15 13:25:00,30.35,30.36,30.34,30.35,22100.0,22.0655,22.0728,22.0582,22.0655,22100.0
2011-02-15 13:30:00,30.35,30.38,30.34,30.37,53200.0,22.0655,22.0873,22.0582,22.0801,53200.0
2011-02-15 13:35:00,30.36,30.37,30.34,30.35,27000.0,22.0728,22.0801,22.0582,22.0655,27000.0
2011-02-15 13:40:00,30.35,30.36,30.34,30.35,189800.0,22.0655,22.0728,22.0582,22.0655,189800.0
2011-02-15 13:45:00,30.35,30.38,30.35,30.36,65300.0,22.0655,22.0873,22.0655,22.0728,65300.0
2011-02-15 13:50:00,30.36,30.36,30.32,30.32,41900.0,22.0728,22.0728,22.0437,22.0437,41900.0
2011-02-15 13:55:00,30.33,30.33,30.3,30.31,51900.0,22.051,22.051,22.0292,22.0364,51900.0
2011-02-15 14:00:00,30.3,30.31,30.21,30.21,145800.0,22.0292,22.0364,21.9637,21.9637,145800.0
2011-02-15 14:05:00,30.21,30.23,30.18,30.22,87000.0,21.9637,21.9783,21.9419,21.971,87000.0
2011-02-15 14:10:00,30.22,30.24,30.18,30.18,100300.0,21.971,21.9855,21.9419,21.9419,100300.0
2011-02-15 14:15:00,30.18,30.21,30.18,30.21,125700.0,21.9419,21.9637,21.9419,21.9637,125700.0
2011-02-15 14:20:00,30.21,30.22,30.15,30.15,73800.0,21.9637,21.971,21.9201,21.9201,73800.0
2011-02-15 14:25:00,30.15,30.17,30.08,30.15,181700.0,21.9201,21.9346,21.8692,21.9201,181700.0
2011-02-15 14:30:00,30.15,30.23,30.12,30.22,132600.0,21.9201,21.9783,21.8983,21.971,132600.0
2011-02-15 14:35:00,30.22,30.27,30.22,30.23,84600.0,21.971,22.0073,21.971,21.9783,84600.0
2011-02-15 14:40:00,30.23,30.29,30.22,30.26,119700.0,21.9783,22.0219,21.971,22.0001,119700.0
2011-02-15 14:45:00,30.27,30.31,30.26,30.31,56500.0,22.0073,22.0364,22.0001,22.0364,56500.0
2011-02-15 14:50:00,30.31,30.39,30.3,30.39,108600.0,22.0364,22.0946,22.0292,22.0946,108600.0
2011-02-15 14:55:00,30.39,30.4,30.31,30.33,84900.0,22.0946,22.1019,22.0364,22.051,84900.0
2011-02-15 15:00:00,30.32,30.34,30.29,30.33,47300.0,22.0437,22.0582,22.0219,22.051,47300.0
2011-02-15 15:05:00,30.33,30.35,30.31,30.31,30100.0,22.051,22.0655,22.0364,22.0364,30100.0
2011-02-15 15:10:00,30.31,30.32,30.29,30.3,44200.0,22.0364,22.0437,22.0219,22.0292,44200.0
2011-02-15 15:15:00,30.3,30.32,30.29,30.29,36500.0,22.0292,22.0437,22.0219,22.0219,36500.0
2011-02-15 15:20:00,30.3,30.3,30.24,30.25,85700.0,22.0292,22.0292,21.9855,21.9928,85700.0
2011-02-15 15:25:00,30.24,30.26,30.22,30.22,83700.0,21.9855,22.0001,21.971,21.971,83700.0
2011-02-15 15:30:00,30.23,30.27,30.2,30.2,130900.0,21.9783,22.0073,21.9565,21.9565,130900.0
2011-02-15 15:35:00,30.2,30.28,30.19,30.27,232100.0,21.9565,22.0146,21.9492,22.0073,232100.0
2011-02-15 15:40:00,30.26,30.28,30.23,30.26,114400.0,22.0001,22.0146,21.9783,22.0001,114400.0
2011-02-15 15:45:00,30.26,30.3,30.25,30.26,241900.0,22.0001,22.0292,21.9928,22.0001,241900.0
2011-02-15 15:50:00,30.26,30.28,30.24,30.25,193300.0,22.0001,22.0146,21.9855,21.9928,193300.0
2011-02-15 15:55:00,30.24,30.33,30.24,30.31,420500.0,21.9855,22.051,21.9855,22.0364,420500.0
2011-02-16 09:30:00,30.41,30.59,30.4,30.57,274600.0,22.1091,22.24,22.1019,22.2255,274600.0
2011-02-16 09:35:00,30.56,30.62,30.55,30.59,244900.0,22.2182,22.2618,22.2109,22.24,244900.0
2011-02-16 09:40:00,30.6,30.74,30.6,30.68,372100.0,22.2473,22.3491,22.2473,22.3054,372100.0
2011-02-16 09:45:00,30.68,30.69,30.58,30.63,203000.0,22.3054,22.3127,22.2327,22.2691,203000.0
2011-02-16 09:50:00,30.62,30.63,30.59,30.6,92600.0,22.2618,22.2691,22.24,22.2473,92600.0
2011-02-16 09:55:00,30.6,30.78,30.59,30.77,199000.0,22.2473,22.3781,22.24,22.3709,199000.0
2011-02-16 10:00:00,30.77,30.79,30.64,30.69,198900.0,22.3709,22.3854,22.2764,22.3127,198900.0
2011-02-16 10:05:00,30.68,30.75,30.66,30.73,133800.0,22.3054,22.3563,22.2909,22.3418,133800.0
2011-02-16 10:10:00,30.73,30.84,30.72,30.81,172900.0,22.3418,22.4218,22.3345,22.3999,172900.0
2011-02-16 10:15:00,30.81,30.82,30.69,30.74,223500.0,22.3999,22.4072,22.3127,22.3491,223500.0
2011-02-16 10:20:00,30.74,30.75,30.73,30.75,53300.0,22.3491,22.3563,22.3418,22.3563,53300.0
2011-02-16 10:25:00,30.74,30.76,30.72,30.76,166700.0,22.3491,22.3636,22.3345,22.3636,166700.0
2011-02-16 10:30:00,30.75,30.77,30.7,30.73,115600.0,22.3563,22.3709,22.32,22.3418,115600.0
2011-02-16 10:35:00,30.73,30.8,30.7,30.7,189300.0,22.3418,22.3927,22.32,22.32,189300.0
2011-02-16 10:40:00,30.7,30.72,30.6,30.63,132800.0,22.32,22.3345,22.2473,22.2691,132800.0
2011-02-16 10:45:00,30.64,30.64,30.6,30.63,107900.0,22.2764,22.2764,22.2473,22.2691,107900.0
2011-02-16 10:50:00,30.62,30.64,30.6,30.61,225800.0,22.2618,22.2764,22.2473,22.2545,225800.0
2011-02-16 10:55:00,30.61,30.63,30.58,30.63,94400.0,22.2545,22.2691,22.2327,22.2691,94400.0
2011-02-16 11:00:00,30.62,30.67,30.6,30.61,80800.0,22.2618,22.2982,22.2473,22.2545,80800.0
2011-02-16 11:05:00,30.61,30.63,30.57,30.58,114600.0,22.2545,22.2691,22.2255,22.2327,114600.0
2011-02-16 11:10:00,30.59,30.65,30.59,30.65,73700.0,22.24,22.2836,22.24,22.2836,73700.0
2011-02-16 11:15:00,30.65,30.7,30.65,30.68,66500.0,22.2836,22.32,22.2836,22.3054,66500.0
2011-02-16 11:20:00,30.67,30.73,30.67,30.72,103900.0,22.2982,22.3418,22.2982,22.3345,103900.0
2011-02-16 11:25:00,30.71,30.74,30.68,30.7,108500.0,22.3272,22.3491,22.3054,22.32,108500.0
2011-02-16 11:30:00,30.7,30.72,30.63,30.64,122300.0,22.32,22.3345,22.2691,22.2764,122300.0
2011-02-16 11:35:00,30.64,30.7,30.64,30.68,136000.0,22.2764,22.32,22.2764,22.3054,136000.0
2011-02-16 11:40:00,30.7,30.7,30.64,30.69,96200.0,22.32,22.32,22.2764,22.3127,96200.0
2011-02-16 11:45:00,30.69,30.69,30.65,30.65,63900.0,22.3127,22.3127,22.2836,22.2836,63900.0
2011-02-16 11:50:00,30.66,30.68,30.63,30.64,61700.0,22.2909,22.3054,22.2691,22.2764,61700.0
2011-02-16 11:55:00,30.64,30.67,30.63,30.65,67100.0,22.2764,22.2982,22.2691,22.2836,67100.0
2011-02-16 12:00:00,30.66,30.66,30.53,30.53,181500.0,22.2909,22.2909,22.1964,22.1964,181500.0
2011-02-16 12:05:00,30.53,30.57,30.43,30.44,165100.0,22.1964,22.2255,22.1237,22.1309,165100.0
2011-02-16 12:10:00,30.44,30.49,30.43,30.48,108300.0,22.1309,22.1673,22.1237,22.16,108300.0
2011-02-16 12:15:00,30.48,30.53,30.47,30.5,110300.0,22.16,22.1964,22.1528,22.1746,110300.0
2011-02-16 12:20:00,30.49,30.51,30.47,30.51,68700.0,22.1673,22.1818,22.1528,22.1818,68700.0
2011-02-16 12:25:00,30.51,30.53,30.49,30.51,49100.0,22.1818,22.1964,22.1673,22.1818,49100.0
2011-02-16 12:30:00,30.51,30.59,30.5,30.59,77600.0,22.1818,22.24,22.1746,22.24,77600.0
2011-02-16 12:35:00,30.59,30.62,30.56,30.57,82500.0,22.24,22.2618,22.2182,22.2255,82500.0
2011-02-16 12:40:00,30.57,30.58,30.55,30.55,41600.0,22.2255,22.2327,22.2109,22.2109,41600.0
2011-02-16 12:45:00,30.55,30.55,30.52,30.54,43800.0,22.2109,22.2109,22.1891,22.2036,43800.0
2011-02-16 12:50:00,30.54,30.55,30.5,30.51,32700.0,22.2036,22.2109,22.1746,22.1818,32700.0
2011-02-16 12:55:00,30.52,30.58,30.52,30.58,30600.0,22.1891,22.2327,22.1891,22.2327,30600.0
2011-02-16 13:00:00,30.58,30.58,30.53,30.53,64100.0,22.2327,22.2327,22.1964,22.1964,64100.0
2011-02-16 13:05:00,30.54,30.6,30.53,30.58,48700.0,22.2036,22.2473,22.1964,22.2327,48700.0
2011-02-16 13:10:00,30.57,30.59,30.54,30.55,43700.0,22.2255,22.24,22.2036,22.2109,43700.0
2011-02-16 13:15:00,30.56,30.57,30.53,30.57,54200.0,22.2182,22.2255,22.1964,22.2255,54200.0
2011-02-16 13:20:00,30.57,30.62,30.57,30.62,56200.0,22.2255,22.2618,22.2255,22.2618,56200.0
2011-02-16 13:25:00,30.62,30.62,30.6,30.61,61200.0,22.2618,22.2618,22.2473,22.2545,61200.0
2011-02-16 13:30:00,30.61,30.63,30.6,30.63,42900.0,22.2545,22.2691,22.2473,22.2691,42900.0
2011-02-16 13:35:00,30.63,30.65,30.62,30.65,63200.0,22.2691,22.2836,22.2618,22.2836,63200.0
2011-02-16 13:40:00,30.64,30.74,30.64,30.71,199900.0,22.2764,22.3491,22.2764,22.3272,199900.0
2011-02-16 13:45:00,30.71,30.75,30.69,30.69,129300.0,22.3272,22.3563,22.3127,22.3127,129300.0
2011-02-16 13:50:00,30.69,30.71,30.68,30.7,54800.0,22.3127,22.3272,22.3054,22.32,54800.0
2011-02-16 13:55:00,30.69,30.74,30.69,30.74,98400.0,22.3127,22.3491,22.3127,22.3491,98400.0
2011-02-16 14:00:00,30.74,30.75,30.69,30.74,147000.0,22.3491,22.3563,22.3127,22.3491,147000.0
2011-02-16 14:05:00,30.74,30.74,30.68,30.68,120700.0,22.3491,22.3491,22.3054,22.3054,120700.0
2011-02-16 14:10:00,30.69,30.71,30.65,30.66,190900.0,22.3127,22.3272,22.2836,22.2909,190900.0
2011-02-16 14:15:00,30.67,30.73,30.66,30.67,96300.0,22.2982,22.3418,22.2909,22.2982,96300.0
2011-02-16 14:20:00,30.67,30.69,30.65,30.68,69700.0,22.2982,22.3127,22.2836,22.3054,69700.0
2011-02-16 14:25:00,30.67,30.7,30.66,30.67,60400.0,22.2982,22.32,22.2909,22.2982,60400.0
2011-02-16 14:30:00,30.68,30.73,30.66,30.72,64100.0,22.3054,22.3418,22.2909,22.3345,64100.0
2011-02-16 14:35:00,30.72,30.77,30.71,30.76,101600.0,22.3345,22.3709,22.3272,22.3636,101600.0
2011-02-16 14:40:00,30.75,30.76,30.7,30.73,66600.0,22.3563,22.3636,22.32,22.3418,66600.0
2011-02-16 14:45:00,30.74,30.77,30.73,30.74,86400.0,22.3491,22.3709,22.3418,22.3491,86400.0
2011-02-16 14:50:00,30.74,30.77,30.72,30.75,42200.0,22.3491,22.3709,22.3345,22.3563,42200.0
2011-02-16 14:55:00,30.75,30.79,30.72,30.74,128100.0,22.3563,22.3854,22.3345,22.3491,128100.0
2011-02-16 15:00:00,30.72,30.76,30.71,30.75,48700.0,22.3345,22.3636,22.3272,22.3563,48700.0
2011-02-16 15:05:00,30.75,30.78,30.74,30.75,50300.0,22.3563,22.3781,22.3491,22.3563,50300.0
2011-02-16 15:10:00,30.75,30.75,30.7,30.73,67100.0,22.3563,22.3563,22.32,22.3418,67100.0
2011-02-16 15:15:00,30.74,30.76,30.71,30.71,83900.0,22.3491,22.3636,22.3272,22.3272,83900.0
2011-02-16 15:20:00,30.71,30.73,30.68,30.7,91400.0,22.3272,22.3418,22.3054,22.32,91400.0
2011-02-16 15:25:00,30.7,30.74,30.66,30.69,98300.0,22.32,22.3491,22.2909,22.3127,98300.0
2011-02-16 15:30:00,30.69,30.7,30.67,30.69,77200.0,22.3127,22.32,22.2982,22.3127,77200.0
2011-02-16 15:35:00,30.69,30.74,30.68,30.73,162000.0,22.3127,22.3491,22.3054,22.3418,162000.0
2011-02-16 15:40:00,30.73,30.74,30.69,30.73,276400.0,22.3418,22.3491,22.3127,22.3418,276400.0
2011-02-16 15:45:00,30.74,30.76,30.71,30.73,357400.0,22.3491,22.3636,22.3272,22.3418,357400.0
2011-02-16 15:50:00,30.73,30.75,30.65,30.65,194300.0,22.3418,22.3563,22.2836,22.2836,194300.0
2011-02-16 15:55:00,30.66,30.74,30.66,30.71,301100.0,22.2909,22.3491,22.2909,22.3272,301100.0
2011-02-17 09:30:00,30.28,30.44,30.28,30.38,245100.0,22.0146,22.1309,22.0146,22.0873,245100.0
2011-02-17 09:35:00,30.37,30.42,30.37,30.42,76400.0,22.0801,22.1164,22.0801,22.1164,76400.0
2011-02-17 09:40:00,30.42,30.46,30.38,30.41,83500.0,22.1164,22.1455,22.0873,22.1091,83500.0
2011-02-17 09:45:00,30.4,30.4,30.32,30.35,324400.0,22.1019,22.1019,22.0437,22.0655,324400.0
2011-02-17 09:50:00,30.34,30.46,30.33,30.45,170500.0,22.0582,22.1455,22.051,22.1382,170500.0
2011-02-17 09:55:00,30.44,30.48,30.41,30.45,91000.0,22.1309,22.16,22.1091,22.1382,91000.0
2011-02-17 10:00:00,30.46,30.49,30.42,30.47,111400.0,22.1455,22.1673,22.1164,22.1528,111400.0
2011-02-17 10:05:00,30.48,30.49,30.41,30.45,98500.0,22.16,22.1673,22.1091,22.1382,98500.0
2011-02-17 10:10:00,30.45,30.46,30.43,30.44,61400.0,22.1382,22.1455,22.1237,22.1309,61400.0
2011-02-17 10:15:00,30.43,30.43,30.38,30.4,65900.0,22.1237,22.1237,22.0873,22.1019,65900.0
2011-02-17 10:20:00,30.39,30.5,30.39,30.48,152800.0,22.0946,22.1746,22.0946,22.16,152800.0
2011-02-17 10:25:00,30.48,30.52,30.47,30.52,62300.0,22.16,22.1891,22.1528,22.1891,62300.0
2011-02-17 10:30:00,30.52,30.57,30.51,30.54,91800.0,22.1891,22.2255,22.1818,22.2036,91800.0
2011-02-17 10:35:00,30.54,30.59,30.54,30.58,63200.0,22.2036,22.24,22.2036,22.2327,63200.0
2011-02-17 10:40:00,30.58,30.6,30.55,30.56,92000.0,22.2327,22.2473,22.2109,22.2182,92000.0
2011-02-17 10:45:00,30.57,30.6,30.54,30.58,105800.0,22.2255,22.2473,22.2036,22.2327,105800.0
2011-02-17 10:50:00,30.57,30.58,30.54,30.57,83200.0,22.2255,22.2327,22.2036,22.2255,83200.0
2011-02-17 10:55:00,30.57,30.59,30.51,30.53,57500.0,22.2255,22.24,22.1818,22.1964,57500.0
2011-02-17 11:00:00,30.54,30.57,30.52,30.56,77500.0,22.2036,22.2255,22.1891,22.2182,77500.0
2011-02-17 11:05:00,30.55,30.58,30.54,30.56,132200.0,22.2109,22.2327,22.2036,22.2182,132200.0
2011-02-17 11:10:00,30.56,30.63,30.56,30.6,120000.0,22.2182,22.2691,22.2182,22.2473,120000.0
2011-02-17 11:15:00,30.6,30.61,30.56,30.58,60700.0,22.2473,22.2545,22.2182,22.2327,60700.0
2011-02-17 11:20:00,30.57,30.59,30.54,30.58,108600.0,22.2255,22.24,22.2036,22.2327,108600.0
2011-02-17 11:25:00,30.58,30.61,30.54,30.57,74700.0,22.2327,22.2545,22.2036,22.2255,74700.0
2011-02-17 11:30:00,30.57,30.61,30.55,30.59,42900.0,22.2255,22.2545,22.2109,22.24,42900.0
2011-02-17 11:35:00,30.59,30.59,30.52,30.52,31100.0,22.24,22.24,22.1891,22.1891,31100.0
2011-02-17 11:40:00,30.53,30.56,30.52,30.55,29500.0,22.1964,22.2182,22.1891,22.2109,29500.0
2011-02-17 11:45:00,30.56,30.6,30.55,30.57,60400.0,22.2182,22.2473,22.2109,22.2255,60400.0
2011-02-17 11:50:00,30.57,30.6,30.55,30.59,84300.0,22.2255,22.2473,22.2109,22.24,84300.0
2011-02-17 11:55:00,30.59,30.64,30.59,30.63,75500.0,22.24,22.2764,22.24,22.2691,75500.0
2011-02-17 12:00:00,30.63,30.64,30.59,30.62,71300.0,22.2691,22.2764,22.24,22.2618,71300.0
2011-02-17 12:05:00,30.62,30.64,30.61,30.63,51100.0,22.2618,22.2764,22.2545,22.2691,51100.0
2011-02-17 12:10:00,30.62,30.64,30.56,30.59,171900.0,22.2618,22.2764,22.2182,22.24,171900.0
2011-02-17 12:15:00,30.59,30.6,30.53,30.54,73900.0,22.24,22.2473,22.1964,22.2036,73900.0
2011-02-17 12:20:00,30.53,30.55,30.53,30.54,17500.0,22.1964,22.2109,22.1964,22.2036,17500.0
2011-02-17 12:25:00,30.54,30.56,30.54,30.55,16800.0,22.2036,22.2182,22.2036,22.2109,16800.0
2011-02-17 12:30:00,30.55,30.58,30.54,30.55,54800.0,22.2109,22.2327,22.2036,22.2109,54800.0
2011-02-17 12:35:00,30.54,30.56,30.53,30.55,34900.0,22.2036,22.2182,22.1964,22.2109,34900.0
2011-02-17 12:40:00,30.54,30.55,30.54,30.55,5500.0,22.2036,22.2109,22.2036,22.2109,5500.0
2011-02-17 12:45:00,30.54,30.56,30.54,30.55,30400.0,22.2036,22.2182,22.2036,22.2109,30400.0
2011-02-17 12:50:00,30.55,30.57,30.54,30.55,43900.0,22.2109,22.2255,22.2036,22.2109,43900.0
2011-02-17 12:55:00,30.56,30.58,30.52,30.52,55700.0,22.2182,22.2327,22.1891,22.1891,55700.0
2011-02-17 13:00:00,30.52,30.56,30.52,30.54,23200.0,22.1891,22.2182,22.1891,22.2036,23200.0
2011-02-17 13:05:00,30.54,30.59,30.54,30.57,42200.0,22.2036,22.24,22.2036,22.2255,42200.0
2011-02-17 13:10:00,30.56,30.57,30.52,30.52,46400.0,22.2182,22.2255,22.1891,22.1891,46400.0
2011-02-17 13:15:00,30.52,30.57,30.52,30.56,35300.0,22.1891,22.2255,22.1891,22.2182,35300.0
2011-02-17 13:20:00,30.56,30.62,30.55,30.59,76000.0,22.2182,22.2618,22.2109,22.24,76000.0
2011-02-17 13:25:00,30.58,30.64,30.58,30.64,51200.0,22.2327,22.2764,22.2327,22.2764,51200.0
2011-02-17 13:30:00,30.63,30.66,30.63,30.66,63100.0,22.2691,22.2909,22.2691,22.2909,63100.0
2011-02-17 13:35:00,30.64,30.64,30.63,30.64,13500.0,22.2764,22.2764,22.2691,22.2764,13500.0
2011-02-17 13:40:00,30.64,30.67,30.63,30.65,67400.0,22.2764,22.2982,22.2691,22.2836,67400.0
2011-02-17 13:45:00,30.65,30.68,30.65,30.68,39600.0,22.2836,22.3054,22.2836,22.3054,39600.0
2011-02-17 13:50:00,30.67,30.68,30.65,30.66,38000.0,22.2982,22.3054,22.2836,22.2909,38000.0
2011-02-17 13:55:00,30.66,30.69,30.65,30.68,52100.0,22.2909,22.3127,22.2836,22.3054,52100.0
2011-02-17 14:00:00,30.68,30.69,30.66,30.67,66900.0,22.3054,22.3127,22.2909,22.2982,66900.0
2011-02-17 14:05:00,30.67,30.67,30.65,30.65,23200.0,22.2982,22.2982,22.2836,22.2836,23200.0
2011-02-17 14:10:00,30.65,30.65,30.63,30.64,31000.0,22.2836,22.2836,22.2691,22.2764,31000.0
2011-02-17 14:15:00,30.64,30.69,30.63,30.69,119200.0,22.2764,22.3127,22.2691,22.3127,119200.0
2011-02-17 14:20:00,30.69,30.69,30.65,30.66,46500.0,22.3127,22.3127,22.2836,22.2909,46500.0
2011-02-17 14:25:00,30.67,30.69,30.66,30.66,47600.0,22.2982,22.3127,22.2909,22.2909,47600.0
2011-02-17 14:30:00,30.67,30.68,30.65,30.68,67500.0,22.2982,22.3054,22.2836,22.3054,67500.0
2011-02-17 14:35:00,30.68,30.68,30.66,30.67,42100.0,22.3054,22.3054,22.2909,22.2982,42100.0
2011-02-17 14:40:00,30.66,30.7,30.66,30.7,91300.0,22.2909,22.32,22.2909,22.32,91300.0
2011-02-17 14:45:00,30.7,30.7,30.68,30.69,59700.0,22.32,22.32,22.3054,22.3127,59700.0
2011-02-17 14:50:00,30.69,30.69,30.66,30.66,20700.0,22.3127,22.3127,22.2909,22.2909,20700.0
2011-02-17 14:55:00,30.66,30.7,30.65,30.7,55500.0,22.2909,22.32,22.2836,22.32,55500.0
2011-02-17 15:00:00,30.7,30.7,30.64,30.64,55600.0,22.32,22.32,22.2764,22.2764,55600.0
2011-02-17 15:05:00,30.64,30.65,30.62,30.62,50900.0,22.2764,22.2836,22.2618,22.2618,50900.0
2011-02-17 15:10:00,30.62,30.63,30.6,30.62,57000.0,22.2618,22.2691,22.2473,22.2618,57000.0
2011-02-17 15:15:00,30.61,30.68,30.61,30.68,68200.0,22.2545,22.3054,22.2545,22.3054,68200.0
2011-02-17 15:20:00,30.68,30.7,30.67,30.7,48700.0,22.3054,22.32,22.2982,22.32,48700.0
2011-02-17 15:25:00,30.7,30.71,30.68,30.71,180300.0,22.32,22.3272,22.3054,22.3272,180300.0
2011-02-17 15:30:00,30.71,30.71,30.67,30.69,233900.0,22.3272,22.3272,22.2982,22.3127,233900.0
2011-02-17 15:35:00,30.69,30.71,30.69,30.71,83600.0,22.3127,22.3272,22.3127,22.3272,83600.0
2011-02-17 15:40:00,30.71,30.74,30.7,30.73,181300.0,22.3272,22.3491,22.32,22.3418,181300.0
2011-02-17 15:45:00,30.73,30.75,30.7,30.7,275400.0,22.3418,22.3563,22.32,22.32,275400.0
2011-02-17 15:50:00,30.7,30.72,30.68,30.71,144500.0,22.32,22.3345,22.3054,22.3272,144500.0
2011-02-17 15:55:00,30.71,30.73,30.69,30.69,232400.0,22.3272,22.3418,22.3127,22.3127,232400.0
2011-02-18 09:30:00,30.7,30.79,30.69,30.79,1256300.0,22.32,22.3854,22.3127,22.3854,1256300.0
2011-02-18 09:35:00,30.78,30.87,30.76,30.83,208400.0,22.3781,22.4436,22.3636,22.4145,208400.0
2011-02-18 09:40:00,30.83,30.86,30.77,30.77,143000.0,22.4145,22.4363,22.3709,22.3709,143000.0
2011-02-18 09:45:00,30.77,30.84,30.7,30.83,91300.0,22.3709,22.4218,22.32,22.4145,91300.0
2011-02-18 09:50:00,30.84,30.86,30.8,30.8,131800.0,22.4218,22.4363,22.3927,22.3927,131800.0
2011-02-18 09:55:00,30.8,30.82,30.72,30.76,128100.0,22.3927,22.4072,22.3345,22.3636,128100.0
2011-02-18 10:00:00,30.76,30.82,30.73,30.8,210900.0,22.3636,22.4072,22.3418,22.3927,210900.0
2011-02-18 10:05:00,30.81,30.83,30.78,30.78,142400.0,22.3999,22.4145,22.3781,22.3781,142400.0
2011-02-18 10:10:00,30.79,30.87,30.78,30.81,214700.0,22.3854,22.4436,22.3781,22.3999,214700.0
2011-02-18 10:15:00,30.81,30.82,30.78,30.79,69500.0,22.3999,22.4072,22.3781,22.3854,69500.0
2011-02-18 10:20:00,30.79,30.82,30.78,30.82,74700.0,22.3854,22.4072,22.3781,22.4072,74700.0
2011-02-18 10:25:00,30.82,30.88,30.81,30.87,117200.0,22.4072,22.4508,22.3999,22.4436,117200.0
2011-02-18 10:30:00,30.87,30.89,30.84,30.89,80800.0,22.4436,22.4581,22.4218,22.4581,80800.0
2011-02-18 10:35:00,30.89,30.89,30.8,30.84,97500.0,22.4581,22.4581,22.3927,22.4218,97500.0
2011-02-18 10:40:00,30.84,30.88,30.84,30.88,71000.0,22.4218,22.4508,22.4218,22.4508,71000.0
2011-02-18 10:45:00,30.88,30.9,30.84,30.85,65800.0,22.4508,22.4654,22.4218,22.429,65800.0
2011-02-18 10:50:00,30.85,30.85,30.82,30.83,74100.0,22.429,22.429,22.4072,22.4145,74100.0
2011-02-18 10:55:00,30.83,30.86,30.8,30.81,96500.0,22.4145,22.4363,22.3927,22.3999,96500.0
2011-02-18 11:00:00,30.8,30.85,30.8,30.85,34000.0,22.3927,22.429,22.3927,22.429,34000.0
2011-02-18 11:05:00,30.85,30.9,30.84,30.89,61100.0,22.429,22.4654,22.4218,22.4581,61100.0
2011-02-18 11:10:00,30.9,30.9,30.84,30.86,57300.0,22.4654,22.4654,22.4218,22.4363,57300.0
2011-02-18 11:15:00,30.86,30.9,30.85,30.89,59400.0,22.4363,22.4654,22.429,22.4581,59400.0
2011-02-18 11:20:00,30.89,30.91,30.88,30.91,114600.0,22.4581,22.4727,22.4508,22.4727,114600.0
2011-02-18 11:25:00,30.91,30.95,30.89,30.91,139200.0,22.4727,22.5017,22.4581,22.4727,139200.0
2011-02-18 11:30:00,30.92,30.95,30.89,30.95,70300.0,22.4799,22.5017,22.4581,22.5017,70300.0
2011-02-18 11:35:00,30.94,30.97,30.92,30.96,155600.0,22.4945,22.5163,22.4799,22.509,155600.0
2011-02-18 11:40:00,30.96,30.97,30.93,30.97,58800.0,22.509,22.5163,22.4872,22.5163,58800.0
2011-02-18 11:45:00,30.97,30.97,30.93,30.96,91800.0,22.5163,22.5163,22.4872,22.509,91800.0
2011-02-18 11:50:00,30.96,31.04,30.96,30.98,365500.0,22.509,22.5672,22.509,22.5235,365500.0
2011-02-18 11:55:00,30.97,31.02,30.97,31.02,68800.0,22.5163,22.5526,22.5163,22.5526,68800.0
2011-02-18 12:00:00,31.02,31.03,30.96,30.99,93200.0,22.5526,22.5599,22.509,22.5308,93200.0
2011-02-18 12:05:00,30.99,31.0,30.93,30.94,78100.0,22.5308,22.5381,22.4872,22.4945,78100.0
2011-02-18 12:10:00,30.94,30.94,30.88,30.88,51400.0,22.4945,22.4945,22.4508,22.4508,51400.0
2011-02-18 12:15:00,30.88,30.91,30.87,30.91,56300.0,22.4508,22.4727,22.4436,22.4727,56300.0
2011-02-18 12:20:00,30.91,30.91,30.86,30.87,52900.0,22.4727,22.4727,22.4363,22.4436,52900.0
2011-02-18 12:25:00,30.87,30.88,30.84,30.87,90100.0,22.4436,22.4508,22.4218,22.4436,90100.0
2011-02-18 12:30:00,30.85,30.85,30.82,30.85,55900.0,22.429,22.429,22.4072,22.429,55900.0
2011-02-18 12:35:00,30.85,30.86,30.81,30.85,67500.0,22.429,22.4363,22.3999,22.429,67500.0
2011-02-18 12:40:00,30.85,30.85,30.8,30.83,63500.0,22.429,22.429,22.3927,22.4145,63500.0
2011-02-18 12:45:00,30.84,30.84,30.83,30.83,10500.0,22.4218,22.4218,22.4145,22.4145,10500.0
2011-02-18 12:50:00,30.83,30.9,30.83,30.88,98800.0,22.4145,22.4654,22.4145,22.4508,98800.0
2011-02-18 12:55:00,30.88,30.88,30.83,30.87,117800.0,22.4508,22.4508,22.4145,22.4436,117800.0
2011-02-18 13:00:00,30.87,30.87,30.82,30.86,78100.0,22.4436,22.4436,22.4072,22.4363,78100.0
2011-02-18 13:05:00,30.86,30.86,30.82,30.82,31100.0,22.4363,22.4363,22.4072,22.4072,31100.0
2011-02-18 13:10:00,30.82,30.86,30.82,30.83,44800.0,22.4072,22.4363,22.4072,22.4145,44800.0
2011-02-18 13:15:00,30.83,30.86,30.81,30.81,70400.0,22.4145,22.4363,22.3999,22.3999,70400.0
2011-02-18 13:20:00,30.81,30.84,30.8,30.84,94900.0,22.3999,22.4218,22.3927,22.4218,94900.0
2011-02-18 13:25:00,30.83,30.83,30.77,30.79,87100.0,22.4145,22.4145,22.3709,22.3854,87100.0
2011-02-18 13:30:00,30.79,30.83,30.71,30.77,250700.0,22.3854,22.4145,22.3272,22.3709,250700.0
2011-02-18 13:35:00,30.77,30.81,30.76,30.79,133400.0,22.3709,22.3999,22.3636,22.3854,133400.0
2011-02-18 13:40:00,30.78,30.79,30.75,30.77,69800.0,22.3781,22.3854,22.3563,22.3709,69800.0
2011-02-18 13:45:00,30.77,30.8,30.74,30.75,115700.0,22.3709,22.3927,22.3491,22.3563,115700.0
2011-02-18 13:50:00,30.74,30.78,30.74,30.76,67900.0,22.3491,22.3781,22.3491,22.3636,67900.0
2011-02-18 13:55:00,30.76,30.81,30.75,30.8,66900.0,22.3636,22.3999,22.3563,22.3927,66900.0
2011-02-18 14:00:00,30.8,30.84,30.8,30.84,61200.0,22.3927,22.4218,22.3927,22.4218,61200.0
2011-02-18 14:05:00,30.84,30.87,30.83,30.85,42000.0,22.4218,22.4436,22.4145,22.429,42000.0
2011-02-18 14:10:00,30.85,30.86,30.84,30.84,97900.0,22.429,22.4363,22.4218,22.4218,97900.0
2011-02-18 14:15:00,30.85,30.85,30.8,30.85,103700.0,22.429,22.429,22.3927,22.429,103700.0
2011-02-18 14:20:00,30.84,30.86,30.79,30.8,166800.0,22.4218,22.4363,22.3854,22.3927,166800.0
2011-02-18 14:25:00,30.8,30.82,30.77,30.82,112900.0,22.3927,22.4072,22.3709,22.4072,112900.0
2011-02-18 14:30:00,30.82,30.89,30.8,30.89,81100.0,22.4072,22.4581,22.3927,22.4581,81100.0
2011-02-18 14:35:00,30.88,30.93,30.88,30.9,89800.0,22.4508,22.4872,22.4508,22.4654,89800.0
2011-02-18 14:40:00,30.91,30.95,30.9,30.95,65400.0,22.4727,22.5017,22.4654,22.5017,65400.0
2011-02-18 14:45:00,30.96,30.99,30.95,30.98,68400.0,22.509,22.5308,22.5017,22.5235,68400.0
2011-02-18 14:50:00,30.98,31.0,30.97,31.0,67000.0,22.5235,22.5381,22.5163,22.5381,67000.0
2011-02-18 14:55:00,31.0,31.01,30.96,30.99,100700.0,22.5381,22.5454,22.509,22.5308,100700.0
2011-02-18 15:00:00,30.98,31.01,30.96,30.98,255700.0,22.5235,22.5454,22.509,22.5235,255700.0
2011-02-18 15:05:00,30.98,31.0,30.96,30.97,92000.0,22.5235,22.5381,22.509,22.5163,92000.0
2011-02-18 15:10:00,30.97,31.01,30.97,31.0,80600.0,22.5163,22.5454,22.5163,22.5381,80600.0
2011-02-18 15:15:00,31.0,31.0,30.98,30.98,53800.0,22.5381,22.5381,22.5235,22.5235,53800.0
2011-02-18 15:20:00,30.98,31.0,30.95,31.0,79200.0,22.5235,22.5381,22.5017,22.5381,79200.0
2011-02-18 15:25:00,31.0,31.0,30.95,30.95,67600.0,22.5381,22.5381,22.5017,22.5017,67600.0
2011-02-18 15:30:00,30.96,30.98,30.91,30.96,181000.0,22.509,22.5235,22.4727,22.509,181000.0
2011-02-18 15:35:00,30.96,30.98,30.94,30.94,124200.0,22.509,22.5235,22.4945,22.4945,124200.0
2011-02-18 15:40:00,30.94,30.99,30.94,30.98,164500.0,22.4945,22.5308,22.4945,22.5235,164500.0
2011-02-18 15:45:00,30.99,31.02,30.96,30.96,397600.0,22.5308,22.5526,22.509,22.509,397600.0
2011-02-18 15:50:00,30.96,31.0,30.95,30.95,238900.0,22.509,22.5381,22.5017,22.5017,238900.0
2011-02-18 15:55:00,30.95,31.02,30.95,30.98,631700.0,22.5017,22.5526,22.5017,22.5235,631700.0
2011-02-22 09:30:00,30.18,30.3,30.08,30.09,436900.0,21.9419,22.0292,21.8692,21.8765,436900.0
2011-02-22 09:35:00,30.08,30.14,29.96,30.1,285700.0,21.8692,21.9128,21.782,21.8838,285700.0
2011-02-22 09:40:00,30.1,30.17,30.09,30.1,156200.0,21.8838,21.9346,21.8765,21.8838,156200.0
2011-02-22 09:45:00,30.1,30.17,30.06,30.12,237900.0,21.8838,21.9346,21.8547,21.8983,237900.0
2011-02-22 09:50:00,30.13,30.13,30.05,30.05,321300.0,21.9056,21.9056,21.8474,21.8474,321300.0
2011-02-22 09:55:00,30.06,30.11,30.04,30.08,269300.0,21.8547,21.891,21.8401,21.8692,269300.0
2011-02-22 10:00:00,30.09,30.11,30.02,30.06,233800.0,21.8765,21.891,21.8256,21.8547,233800.0
2011-02-22 10:05:00,30.06,30.12,30.03,30.1,135300.0,21.8547,21.8983,21.8329,21.8838,135300.0
2011-02-22 10:10:00,30.09,30.2,30.08,30.18,75900.0,21.8765,21.9565,21.8692,21.9419,75900.0
2011-02-22 10:15:00,30.18,30.25,30.16,30.22,141500.0,21.9419,21.9928,21.9274,21.971,141500.0
2011-02-22 10:20:00,30.22,30.23,30.12,30.13,106600.0,21.971,21.9783,21.8983,21.9056,106600.0
2011-02-22 10:25:00,30.13,30.13,30.08,30.1,145400.0,21.9056,21.9056,21.8692,21.8838,145400.0
2011-02-22 10:30:00,30.09,30.13,30.05,30.12,113200.0,21.8765,21.9056,21.8474,21.8983,113200.0
2011-02-22 10:35:00,30.13,30.21,30.13,30.18,55600.0,21.9056,21.9637,21.9056,21.9419,55600.0
2011-02-22 10:40:00,30.19,30.21,30.14,30.21,68200.0,21.9492,21.9637,21.9128,21.9637,68200.0
2011-02-22 10:45:00,30.21,30.24,30.17,30.17,53900.0,21.9637,21.9855,21.9346,21.9346,53900.0
2011-02-22 10:50:00,30.17,30.22,30.16,30.19,50000.0,21.9346,21.971,21.9274,21.9492,50000.0
2011-02-22 10:55:00,30.19,30.19,30.13,30.14,62300.0,21.9492,21.9492,21.9056,21.9128,62300.0
2011-02-22 11:00:00,30.16,30.16,30.08,30.12,99400.0,21.9274,21.9274,21.8692,21.8983,99400.0
2011-02-22 11:05:00,30.12,30.12,30.02,30.05,143400.0,21.8983,21.8983,21.8256,21.8474,143400.0
2011-02-22 11:10:00,30.05,30.06,30.02,30.03,61400.0,21.8474,21.8547,21.8256,21.8329,61400.0
2011-02-22 11:15:00,30.04,30.04,29.98,30.03,155800.0,21.8401,21.8401,21.7965,21.8329,155800.0
2011-02-22 11:20:00,30.03,30.08,30.02,30.05,116200.0,21.8329,21.8692,21.8256,21.8474,116200.0
2011-02-22 11:25:00,30.05,30.05,29.98,30.05,153200.0,21.8474,21.8474,21.7965,21.8474,153200.0
2011-02-22 11:30:00,30.04,30.05,29.98,30.01,108000.0,21.8401,21.8474,21.7965,21.8183,108000.0
2011-02-22 11:35:00,30.01,30.02,29.98,29.98,81000.0,21.8183,21.8256,21.7965,21.7965,81000.0
2011-02-22 11:40:00,29.98,30.02,29.91,29.92,128600.0,21.7965,21.8256,21.7456,21.7529,128600.0
2011-02-22 11:45:00,29.91,29.91,29.84,29.84,203500.0,21.7456,21.7456,21.6947,21.6947,203500.0
2011-02-22 11:50:00,29.85,29.85,29.77,29.8,258000.0,21.702,21.702,21.6438,21.6656,258000.0
2011-02-22 11:55:00,29.8,29.85,29.8,29.8,143700.0,21.6656,21.702,21.6656,21.6656,143700.0
2011-02-22 12:00:00,29.81,29.81,29.75,29.75,198400.0,21.6729,21.6729,21.6293,21.6293,198400.0
2011-02-22 12:05:00,29.75,29.76,29.71,29.73,123500.0,21.6293,21.6366,21.6002,21.6147,123500.0
2011-02-22 12:10:00,29.73,29.74,29.67,29.7,184200.0,21.6147,21.622,21.5711,21.5929,184200.0
2011-02-22 12:15:00,29.7,29.82,29.69,29.81,208400.0,21.5929,21.6802,21.5857,21.6729,208400.0
2011-02-22 12:20:00,29.81,29.82,29.77,29.77,82800.0,21.6729,21.6802,21.6438,21.6438,82800.0
2011-02-22 12:25:00,29.77,29.85,29.75,29.82,107400.0,21.6438,21.702,21.6293,21.6802,107400.0
2011-02-22 12:30:00,29.83,29.85,29.8,29.84,90000.0,21.6875,21.702,21.6656,21.6947,90000.0
2011-02-22 12:35:00,29.84,29.86,29.78,29.78,81800.0,21.6947,21.7093,21.6511,21.6511,81800.0
2011-02-22 12:40:00,29.77,29.8,29.68,29.7,82100.0,21.6438,21.6656,21.5784,21.5929,82100.0
2011-02-22 12:45:00,29.7,29.73,29.66,29.67,76500.0,21.5929,21.6147,21.5639,21.5711,76500.0
2011-02-22 12:50:00,29.67,29.7,29.64,29.69,108900.0,21.5711,21.5929,21.5493,21.5857,108900.0
2011-02-22 12:55:00,29.69,29.71,29.63,29.67,215500.0,21.5857,21.6002,21.542,21.5711,215500.0
2011-02-22 13:00:00,29.68,29.71,29.64,29.71,116400.0,21.5784,21.6002,21.5493,21.6002,116400.0
2011-02-22 13:05:00,29.7,29.76,29.7,29.75,80400.0,21.5929,21.6366,21.5929,21.6293,80400.0
2011-02-22 13:10:00,29.76,29.76,29.64,29.71,95900.0,21.6366,21.6366,21.5493,21.6002,95900.0
2011-02-22 13:15:00,29.7,29.74,29.69,29.72,62400.0,21.5929,21.622,21.5857,21.6075,62400.0
2011-02-22 13:20:00,29.72,29.73,29.62,29.63,122300.0,21.6075,21.6147,21.5348,21.542,122300.0
2011-02-22 13:25:00,29.63,29.68,29.62,29.66,93700.0,21.542,21.5784,21.5348,21.5639,93700.0
2011-02-22 13:30:00,29.67,29.68,29.6,29.63,75600.0,21.5711,21.5784,21.5202,21.542,75600.0
2011-02-22 13:35:00,29.62,29.7,29.62,29.68,59100.0,21.5348,21.5929,21.5348,21.5784,59100.0
2011-02-22 13:40:00,29.69,29.74,29.66,29.67,118800.0,21.5857,21.622,21.5639,21.5711,118800.0
2011-02-22 13:45:00,29.67,29.67,29.57,29.59,109600.0,21.5711,21.5711,21.4984,21.513,109600.0
2011-02-22 13:50:00,29.59,29.68,29.58,29.66,75800.0,21.513,21.5784,21.5057,21.5639,75800.0
2011-02-22 13:55:00,29.67,29.67,29.63,29.66,55400.0,21.5711,21.5711,21.542,21.5639,55400.0
2011-02-22 14:00:00,29.67,29.7,29.64,29.65,69200.0,21.5711,21.5929,21.5493,21.5566,69200.0
2011-02-22 14:05:00,29.65,29.67,29.57,29.59,146400.0,21.5566,21.5711,21.4984,21.513,146400.0
2011-02-22 14:10:00,29.59,29.61,29.57,29.6,72600.0,21.513,21.5275,21.4984,21.5202,72600.0
2011-02-22 14:15:00,29.59,29.63,29.58,29.59,57500.0,21.513,21.542,21.5057,21.513,57500.0
2011-02-22 14:20:00,29.58,29.6,29.55,29.58,158300.0,21.5057,21.5202,21.4839,21.5057,158300.0
2011-02-22 14:25:00,29.59,29.6,29.56,29.6,87500.0,21.513,21.5202,21.4912,21.5202,87500.0
2011-02-22 14:30:00,29.6,29.62,29.59,29.61,91700.0,21.5202,21.5348,21.513,21.5275,91700.0
2011-02-22 14:35:00,29.6,29.65,29.59,29.61,97200.0,21.5202,21.5566,21.513,21.5275,97200.0
2011-02-22 14:40:00,29.61,29.62,29.58,29.61,86300.0,21.5275,21.5348,21.5057,21.5275,86300.0
2011-02-22 14:45:00,29.62,29.75,29.61,29.72,213300.0,21.5348,21.6293,21.5275,21.6075,213300.0
2011-02-22 14:50:00,29.72,29.72,29.65,29.66,101700.0,21.6075,21.6075,21.5566,21.5639,101700.0
2011-02-22 14:55:00,29.65,29.68,29.6,29.62,81000.0,21.5566,21.5784,21.5202,21.5348,81000.0
2011-02-22 15:00:00,29.62,29.69,29.61,29.64,129300.0,21.5348,21.5857,21.5275,21.5493,129300.0
2011-02-22 15:05:00,29.63,29.64,29.53,29.55,146000.0,21.542,21.5493,21.4693,21.4839,146000.0
2011-02-22 15:10:00,29.56,29.58,29.52,29.52,134900.0,21.4912,21.5057,21.4621,21.4621,134900.0
2011-02-22 15:15:00,29.52,29.55,29.48,29.49,158500.0,21.4621,21.4839,21.433,21.4403,158500.0
2011-02-22 15:20:00,29.48,29.5,29.43,29.48,175300.0,21.433,21.4475,21.3966,21.433,175300.0
2011-02-22 15:25:00,29.48,29.48,29.43,29.46,89000.0,21.433,21.433,21.3966,21.4185,89000.0
2011-02-22 15:30:00,29.46,29.51,29.46,29.48,168000.0,21.4185,21.4548,21.4185,21.433,168000.0
2011-02-22 15:35:00,29.48,29.54,29.42,29.43,190000.0,21.433,21.4766,21.3894,21.3966,190000.0
2011-02-22 15:40:00,29.43,29.5,29.43,29.45,265500.0,21.3966,21.4475,21.3966,21.4112,265500.0
2011-02-22 15:45:00,29.44,29.48,29.42,29.45,285100.0,21.4039,21.433,21.3894,21.4112,285100.0
2011-02-22 15:50:00,29.46,29.54,29.45,29.53,325900.0,21.4185,21.4766,21.4112,21.4693,325900.0
2011-02-22 15:55:00,29.52,29.53,29.47,29.53,649300.0,21.4621,21.4693,21.4257,21.4693,649300.0
2011-02-23 09:30:00,29.62,29.75,29.6,29.74,198200.0,21.5348,21.6293,21.5202,21.622,198200.0
2011-02-23 09:35:00,29.75,29.96,29.74,29.8,272300.0,21.6293,21.782,21.622,21.6656,272300.0
2011-02-23 09:40:00,29.79,29.85,29.65,29.71,225900.0,21.6584,21.702,21.5566,21.6002,225900.0
2011-02-23 09:45:00,29.7,29.74,29.63,29.69,180300.0,21.5929,21.622,21.542,21.5857,180300.0
2011-02-23 09:50:00,29.69,29.75,29.6,29.64,127800.0,21.5857,21.6293,21.5202,21.5493,127800.0
2011-02-23 09:55:00,29.65,29.67,29.48,29.48,101600.0,21.5566,21.5711,21.433,21.433,101600.0
2011-02-23 10:00:00,29.49,29.63,29.48,29.61,138900.0,21.4403,21.542,21.433,21.5275,138900.0
2011-02-23 10:05:00,29.61,29.61,29.4,29.43,205400.0,21.5275,21.5275,21.3748,21.3966,205400.0
2011-02-23 10:10:00,29.43,29.44,29.35,29.4,136500.0,21.3966,21.4039,21.3385,21.3748,136500.0
2011-02-23 10:15:00,29.39,29.4,29.33,29.35,544100.0,21.3676,21.3748,21.3239,21.3385,544100.0
2011-02-23 10:20:00,29.36,29.41,29.32,29.4,185300.0,21.3457,21.3821,21.3167,21.3748,185300.0
2011-02-23 10:25:00,29.39,29.4,29.33,29.35,106400.0,21.3676,21.3748,21.3239,21.3385,106400.0
2011-02-23 10:30:00,29.36,29.44,29.35,29.36,225300.0,21.3457,21.4039,21.3385,21.3457,225300.0
2011-02-23 10:35:00,29.36,29.4,29.34,29.39,136100.0,21.3457,21.3748,21.3312,21.3676,136100.0
2011-02-23 10:40:00,29.38,29.38,29.3,29.34,145700.0,21.3603,21.3603,21.3021,21.3312,145700.0
2011-02-23 10:45:00,29.35,29.42,29.34,29.41,141000.0,21.3385,21.3894,21.3312,21.3821,141000.0
2011-02-23 10:50:00,29.4,29.51,29.4,29.5,98700.0,21.3748,21.4548,21.3748,21.4475,98700.0
2011-02-23 10:55:00,29.49,29.52,29.47,29.52,82000.0,21.4403,21.4621,21.4257,21.4621,82000.0
2011-02-23 11:00:00,29.52,29.54,29.51,29.53,45300.0,21.4621,21.4766,21.4548,21.4693,45300.0
2011-02-23 11:05:00,29.53,29.59,29.5,29.58,68000.0,21.4693,21.513,21.4475,21.5057,68000.0
2011-02-23 11:10:00,29.57,29.59,29.54,29.55,83000.0,21.4984,21.513,21.4766,21.4839,83000.0
2011-02-23 11:15:00,29.55,29.59,29.51,29.53,67200.0,21.4839,21.513,21.4548,21.4693,67200.0
2011-02-23 11:20:00,29.53,29.55,29.48,29.54,134400.0,21.4693,21.4839,21.433,21.4766,134400.0
2011-02-23 11:25:00,29.54,29.57,29.5,29.52,32900.0,21.4766,21.4984,21.4475,21.4621,32900.0
2011-02-23 11:30:00,29.51,29.52,29.45,29.51,90000.0,21.4548,21.4621,21.4112,21.4548,90000.0
2011-02-23 11:35:00,29.5,29.54,29.49,29.54,135700.0,21.4475,21.4766,21.4403,21.4766,135700.0
2011-02-23 11:40:00,29.55,29.58,29.43,29.44,145300.0,21.4839,21.5057,21.3966,21.4039,145300.0
2011-02-23 11:45:00,29.43,29.47,29.26,29.27,240400.0,21.3966,21.4257,21.273,21.2803,240400.0
2011-02-23 11:50:00,29.28,29.41,29.26,29.39,149200.0,21.2876,21.3821,21.273,21.3676,149200.0
2011-02-23 11:55:00,29.38,29.39,29.27,29.27,135400.0,21.3603,21.3676,21.2803,21.2803,135400.0
2011-02-23 12:00:00,29.28,29.28,29.2,29.25,278100.0,21.2876,21.2876,21.2294,21.2658,278100.0
2011-02-23 12:05:00,29.26,29.28,29.18,29.22,95700.0,21.273,21.2876,21.2149,21.244,95700.0
2011-02-23 12:10:00,29.22,29.24,29.19,29.19,102900.0,21.244,21.2585,21.2222,21.2222,102900.0
2011-02-23 12:15:00,29.19,29.21,29.12,29.12,167200.0,21.2222,21.2367,21.1713,21.1713,167200.0
2011-02-23 12:20:00,29.12,29.23,29.11,29.21,153800.0,21.1713,21.2512,21.164,21.2367,153800.0
2011-02-23 12:25:00,29.21,29.24,29.19,29.21,93200.0,21.2367,21.2585,21.2222,21.2367,93200.0
2011-02-23 12:30:00,29.21,29.23,29.2,29.2,63400.0,21.2367,21.2512,21.2294,21.2294,63400.0
2011-02-23 12:35:00,29.19,29.28,29.17,29.28,216300.0,21.2222,21.2876,21.2076,21.2876,216300.0
2011-02-23 12:40:00,29.27,29.3,29.24,29.28,96700.0,21.2803,21.3021,21.2585,21.2876,96700.0
2011-02-23 12:45:00,29.28,29.28,29.2,29.24,90600.0,21.2876,21.2876,21.2294,21.2585,90600.0
2011-02-23 12:50:00,29.25,29.29,29.23,29.24,94900.0,21.2658,21.2949,21.2512,21.2585,94900.0
2011-02-23 12:55:00,29.24,29.32,29.24,29.28,54800.0,21.2585,21.3167,21.2585,21.2876,54800.0
2011-02-23 13:00:00,29.29,29.32,29.27,29.3,58700.0,21.2949,21.3167,21.2803,21.3021,58700.0
2011-02-23 13:05:00,29.31,29.37,29.28,29.29,100300.0,21.3094,21.353,21.2876,21.2949,100300.0
2011-02-23 13:10:00,29.29,29.31,29.26,29.27,33700.0,21.2949,21.3094,21.273,21.2803,33700.0
2011-02-23 13:15:00,29.26,29.26,29.17,29.19,195100.0,21.273,21.273,21.2076,21.2222,195100.0
2011-02-23 13:20:00,29.2,29.34,29.2,29.33,78300.0,21.2294,21.3312,21.2294,21.3239,78300.0
2011-02-23 13:25:00,29.32,29.35,29.28,29.34,59100.0,21.3167,21.3385,21.2876,21.3312,59100.0
2011-02-23 13:30:00,29.34,29.34,29.25,29.25,62300.0,21.3312,21.3312,21.2658,21.2658,62300.0
2011-02-23 13:35:00,29.25,29.39,29.25,29.39,129100.0,21.2658,21.3676,21.2658,21.3676,129100.0
2011-02-23 13:40:00,29.38,29.39,29.32,29.37,101500.0,21.3603,21.3676,21.3167,21.353,101500.0
2011-02-23 13:45:00,29.37,29.43,29.37,29.38,81200.0,21.353,21.3966,21.353,21.3603,81200.0
2011-02-23 13:50:00,29.37,29.46,29.37,29.45,55500.0,21.353,21.4185,21.353,21.4112,55500.0
2011-02-23 13:55:00,29.46,29.48,29.39,29.4,73800.0,21.4185,21.433,21.3676,21.3748,73800.0
2011-02-23 14:00:00,29.41,29.49,29.4,29.48,79400.0,21.3821,21.4403,21.3748,21.433,79400.0
2011-02-23 14:05:00,29.48,29.48,29.43,29.48,45300.0,21.433,21.433,21.3966,21.433,45300.0
2011-02-23 14:10:00,29.48,29.49,29.43,29.43,67000.0,21.433,21.4403,21.3966,21.3966,67000.0
2011-02-23 14:15:00,29.44,29.52,29.44,29.52,84100.0,21.4039,21.4621,21.4039,21.4621,84100.0
2011-02-23 14:20:00,29.51,29.59,29.51,29.57,142800.0,21.4548,21.513,21.4548,21.4984,142800.0
2011-02-23 14:25:00,29.57,29.59,29.52,29.52,135200.0,21.4984,21.513,21.4621,21.4621,135200.0
2011-02-23 14:30:00,29.52,29.61,29.52,29.58,75900.0,21.4621,21.5275,21.4621,21.5057,75900.0
2011-02-23 14:35:00,29.58,29.6,29.51,29.51,72500.0,21.5057,21.5202,21.4548,21.4548,72500.0
2011-02-23 14:40:00,29.52,29.58,29.5,29.52,112200.0,21.4621,21.5057,21.4475,21.4621,112200.0
2011-02-23 14:45:00,29.53,29.55,29.49,29.51,70300.0,21.4693,21.4839,21.4403,21.4548,70300.0
2011-02-23 14:50:00,29.51,29.61,29.5,29.61,44200.0,21.4548,21.5275,21.4475,21.5275,44200.0
2011-02-23 14:55:00,29.61,29.75,29.61,29.74,142200.0,21.5275,21.6293,21.5275,21.622,142200.0
2011-02-23 15:00:00,29.74,29.78,29.7,29.73,111900.0,21.622,21.6511,21.5929,21.6147,111900.0
2011-02-23 15:05:00,29.74,29.78,29.69,29.69,233100.0,21.622,21.6511,21.5857,21.5857,233100.0
2011-02-23 15:10:00,29.7,29.71,29.66,29.68,162400.0,21.5929,21.6002,21.5639,21.5784,162400.0
2011-02-23 15:15:00,29.67,29.68,29.61,29.66,140800.0,21.5711,21.5784,21.5275,21.5639,140800.0
2011-02-23 15:20:00,29.66,29.81,29.66,29.74,132900.0,21.5639,21.6729,21.5639,21.622,132900.0
2011-02-23 15:25:00,29.75,29.76,29.67,29.7,93300.0,21.6293,21.6366,21.5711,21.5929,93300.0
2011-02-23 15:30:00,29.7,29.73,29.63,29.71,216700.0,21.5929,21.6147,21.542,21.6002,216700.0
2011-02-23 15:35:00,29.71,29.73,29.66,29.72,142000.0,21.6002,21.6147,21.5639,21.6075,142000.0
2011-02-23 15:40:00,29.72,29.74,29.67,29.69,102300.0,21.6075,21.622,21.5711,21.5857,102300.0
2011-02-23 15:45:00,29.68,29.68,29.57,29.64,169400.0,21.5784,21.5784,21.4984,21.5493,169400.0
2011-02-23 15:50:00,29.64,29.68,29.6,29.64,160700.0,21.5493,21.5784,21.5202,21.5493,160700.0
2011-02-23 15:55:00,29.64,29.69,29.61,29.63,388600.0,21.5493,21.5857,21.5275,21.542,388600.0
2011-02-24 09:30:00,29.54,29.57,29.29,29.32,284300.0,21.4766,21.4984,21.2949,21.3167,284300.0
2011-02-24 09:35:00,29.32,29.45,29.3,29.45,227300.0,21.3167,21.4112,21.3021,21.4112,227300.0
2011-02-24 09:40:00,29.45,29.45,29.34,29.38,239200.0,21.4112,21.4112,21.3312,21.3603,239200.0
2011-02-24 09:45:00,29.38,29.41,29.29,29.3,289100.0,21.3603,21.3821,21.2949,21.3021,289100.0
2011-02-24 09:50:00,29.3,29.35,29.21,29.25,167000.0,21.3021,21.3385,21.2367,21.2658,167000.0
2011-02-24 09:55:00,29.25,29.36,29.24,29.34,137500.0,21.2658,21.3457,21.2585,21.3312,137500.0
2011-02-24 10:00:00,29.34,29.37,29.18,29.24,176700.0,21.3312,21.353,21.2149,21.2585,176700.0
2011-02-24 10:05:00,29.25,29.38,29.2,29.37,264100.0,21.2658,21.3603,21.2294,21.353,264100.0
2011-02-24 10:10:00,29.35,29.36,29.27,29.31,181200.0,21.3385,21.3457,21.2803,21.3094,181200.0
2011-02-24 10:15:00,29.31,29.4,29.26,29.37,224200.0,21.3094,21.3748,21.273,21.353,224200.0
2011-02-24 10:20:00,29.38,29.41,29.35,29.37,128900.0,21.3603,21.3821,21.3385,21.353,128900.0
2011-02-24 10:25:00,29.38,29.4,29.31,29.4,80800.0,21.3603,21.3748,21.3094,21.3748,80800.0
2011-02-24 10:30:00,29.4,29.4,29.32,29.33,209800.0,21.3748,21.3748,21.3167,21.3239,209800.0
2011-02-24 10:35:00,29.32,29.34,29.24,29.24,174000.0,21.3167,21.3312,21.2585,21.2585,174000.0
2011-02-24 10:40:00,29.25,29.27,29.23,29.25,130000.0,21.2658,21.2803,21.2512,21.2658,130000.0
2011-02-24 10:45:00,29.25,29.31,29.22,29.29,130500.0,21.2658,21.3094,21.244,21.2949,130500.0
2011-02-24 10:50:00,29.3,29.33,29.25,29.29,187000.0,21.3021,21.3239,21.2658,21.2949,187000.0
2011-02-24 10:55:00,29.29,29.31,29.21,29.25,170400.0,21.2949,21.3094,21.2367,21.2658,170400.0
2011-02-24 11:00:00,29.24,29.28,29.21,29.23,147200.0,21.2585,21.2876,21.2367,21.2512,147200.0
2011-02-24 11:05:00,29.23,29.27,29.2,29.21,80700.0,21.2512,21.2803,21.2294,21.2367,80700.0
2011-02-24 11:10:00,29.22,29.24,29.15,29.16,150200.0,21.244,21.2585,21.1931,21.2003,150200.0
2011-02-24 11:15:00,29.16,29.19,29.14,29.16,245000.0,21.2003,21.2222,21.1858,21.2003,245000.0
2011-02-24 11:20:00,29.16,29.16,29.11,29.12,205200.0,21.2003,21.2003,21.164,21.1713,205200.0
2011-02-24 11:25:00,29.12,29.27,29.11,29.26,166400.0,21.1713,21.2803,21.164,21.273,166400.0
2011-02-24 11:30:00,29.26,29.26,29.2,29.22,89400.0,21.273,21.273,21.2294,21.244,89400.0
2011-02-24 11:35:00,29.22,29.23,29.16,29.2,94100.0,21.244,21.2512,21.2003,21.2294,94100.0
2011-02-24 11:40:00,29.2,29.21,29.16,29.18,80200.0,21.2294,21.2367,21.2003,21.2149,80200.0
2011-02-24 11:45:00,29.18,29.2,29.08,29.12,153700.0,21.2149,21.2294,21.1422,21.1713,153700.0
2011-02-24 11:50:00,29.11,29.13,29.08,29.12,124800.0,21.164,21.1785,21.1422,21.1713,124800.0
2011-02-24 11:55:00,29.13,29.15,29.1,29.1,64300.0,21.1785,21.1931,21.1567,21.1567,64300.0
2011-02-24 12:00:00,29.09,29.12,29.04,29.06,212400.0,21.1494,21.1713,21.1131,21.1276,212400.0
2011-02-24 12:05:00,29.07,29.09,28.97,28.99,210200.0,21.1349,21.1494,21.0622,21.0767,210200.0
2011-02-24 12:10:00,28.99,29.11,28.99,29.07,149200.0,21.0767,21.164,21.0767,21.1349,149200.0
2011-02-24 12:15:00,29.06,29.08,29.04,29.08,67900.0,21.1276,21.1422,21.1131,21.1422,67900.0
2011-02-24 12:20:00,29.08,29.09,29.07,29.08,38300.0,21.1422,21.1494,21.1349,21.1422,38300.0
2011-02-24 12:25:00,29.09,29.09,29.01,29.02,128100.0,21.1494,21.1494,21.0913,21.0986,128100.0
2011-02-24 12:30:00,29.03,29.08,29.03,29.07,162500.0,21.1058,21.1422,21.1058,21.1349,162500.0
2011-02-24 12:35:00,29.08,29.12,29.05,29.1,111000.0,21.1422,21.1713,21.1204,21.1567,111000.0
2011-02-24 12:40:00,29.11,29.13,29.03,29.04,105300.0,21.164,21.1785,21.1058,21.1131,105300.0
2011-02-24 12:45:00,29.04,29.04,28.98,29.0,173100.0,21.1131,21.1131,21.0695,21.084,173100.0
2011-02-24 12:50:00,29.01,29.06,29.0,29.05,67700.0,21.0913,21.1276,21.084,21.1204,67700.0
2011-02-24 12:55:00,29.06,29.1,29.05,29.09,100800.0,21.1276,21.1567,21.1204,21.1494,100800.0
2011-02-24 13:00:00,29.08,29.09,29.03,29.08,87800.0,21.1422,21.1494,21.1058,21.1422,87800.0
2011-02-24 13:05:00,29.09,29.1,29.0,29.0,90800.0,21.1494,21.1567,21.084,21.084,90800.0
2011-02-24 13:10:00,29.0,29.04,28.99,29.01,93500.0,21.084,21.1131,21.0767,21.0913,93500.0
2011-02-24 13:15:00,29.01,29.07,28.98,29.04,115800.0,21.0913,21.1349,21.0695,21.1131,115800.0
2011-02-24 13:20:00,29.04,29.04,28.94,28.94,106000.0,21.1131,21.1131,21.0404,21.0404,106000.0
2011-02-24 13:25:00,28.95,28.95,28.87,28.92,216700.0,21.0477,21.0477,20.9895,21.0259,216700.0
2011-02-24 13:30:00,28.92,29.0,28.91,28.96,115500.0,21.0259,21.084,21.0186,21.0549,115500.0
2011-02-24 13:35:00,28.96,28.98,28.95,28.98,79200.0,21.0549,21.0695,21.0477,21.0695,79200.0
2011-02-24 13:40:00,28.97,28.98,28.87,28.93,164500.0,21.0622,21.0695,20.9895,21.0331,164500.0
2011-02-24 13:45:00,28.92,28.94,28.89,28.92,180600.0,21.0259,21.0404,21.004,21.0259,180600.0
2011-02-24 13:50:00,28.93,28.99,28.93,28.93,142000.0,21.0331,21.0767,21.0331,21.0331,142000.0
2011-02-24 13:55:00,28.93,28.93,28.87,28.87,204200.0,21.0331,21.0331,20.9895,20.9895,204200.0
2011-02-24 14:00:00,28.88,28.98,28.87,28.94,191200.0,20.9968,21.0695,20.9895,21.0404,191200.0
2011-02-24 14:05:00,28.95,29.05,28.94,29.04,127300.0,21.0477,21.1204,21.0404,21.1131,127300.0
2011-02-24 14:10:00,29.04,29.16,29.04,29.15,233600.0,21.1131,21.2003,21.1131,21.1931,233600.0
2011-02-24 14:15:00,29.15,29.23,29.12,29.23,145200.0,21.1931,21.2512,21.1713,21.2512,145200.0
2011-02-24 14:20:00,29.23,29.23,29.13,29.19,97300.0,21.2512,21.2512,21.1785,21.2222,97300.0
2011-02-24 14:25:00,29.19,29.26,29.19,29.21,125200.0,21.2222,21.273,21.2222,21.2367,125200.0
2011-02-24 14:30:00,29.21,29.32,29.16,29.32,134300.0,21.2367,21.3167,21.2003,21.3167,134300.0
2011-02-24 14:35:00,29.33,29.36,29.27,29.33,149500.0,21.3239,21.3457,21.2803,21.3239,149500.0
2011-02-24 14:40:00,29.34,29.37,29.27,29.27,204300.0,21.3312,21.353,21.2803,21.2803,204300.0
2011-02-24 14:45:00,29.27,29.35,29.25,29.34,163800.0,21.2803,21.3385,21.2658,21.3312,163800.0
2011-02-24 14:50:00,29.32,29.32,29.23,29.28,98900.0,21.3167,21.3167,21.2512,21.2876,98900.0
2011-02-24 14:55:00,29.28,29.35,29.28,29.33,187600.0,21.2876,21.3385,21.2876,21.3239,187600.0
2011-02-24 15:00:00,29.33,29.37,29.3,29.31,114000.0,21.3239,21.353,21.3021,21.3094,114000.0
2011-02-24 15:05:00,29.31,29.43,29.3,29.4,142700.0,21.3094,21.3966,21.3021,21.3748,142700.0
2011-02-24 15:10:00,29.41,29.42,29.34,29.42,155500.0,21.3821,21.3894,21.3312,21.3894,155500.0
2011-02-24 15:15:00,29.41,29.47,29.38,29.43,194200.0,21.3821,21.4257,21.3603,21.3966,194200.0
2011-02-24 15:20:00,29.43,29.5,29.42,29.5,153600.0,21.3966,21.4475,21.3894,21.4475,153600.0
2011-02-24 15:25:00,29.5,29.51,29.43,29.44,167000.0,21.4475,21.4548,21.3966,21.4039,167000.0
2011-02-24 15:30:00,29.44,29.55,29.44,29.52,142100.0,21.4039,21.4839,21.4039,21.4621,142100.0
2011-02-24 15:35:00,29.52,29.53,29.43,29.44,150500.0,21.4621,21.4693,21.3966,21.4039,150500.0
2011-02-24 15:40:00,29.45,29.52,29.41,29.49,160000.0,21.4112,21.4621,21.3821,21.4403,160000.0
2011-02-24 15:45:00,29.49,29.51,29.44,29.49,356300.0,21.4403,21.4548,21.4039,21.4403,356300.0
2011-02-24 15:50:00,29.49,29.5,29.45,29.5,209500.0,21.4403,21.4475,21.4112,21.4475,209500.0
2011-02-24 15:55:00,29.5,29.51,29.43,29.48,437400.0,21.4475,21.4548,21.3966,21.433,437400.0
2011-02-25 09:30:00,29.68,29.76,29.57,29.71,167500.0,21.5784,21.6366,21.4984,21.6002,167500.0
2011-02-25 09:35:00,29.71,29.78,29.71,29.76,137900.0,21.6002,21.6511,21.6002,21.6366,137900.0
2011-02-25 09:40:00,29.75,29.78,29.62,29.69,142900.0,21.6293,21.6511,21.5348,21.5857,142900.0
2011-02-25 09:45:00,29.69,29.79,29.65,29.79,98200.0,21.5857,21.6584,21.5566,21.6584,98200.0
2011-02-25 09:50:00,29.79,29.8,29.68,29.77,104500.0,21.6584,21.6656,21.5784,21.6438,104500.0
2011-02-25 09:55:00,29.77,29.88,29.76,29.86,119100.0,21.6438,21.7238,21.6366,21.7093,119100.0
2011-02-25 10:00:00,29.87,29.99,29.87,29.98,184100.0,21.7165,21.8038,21.7165,21.7965,184100.0
2011-02-25 10:05:00,29.98,30.02,29.97,30.01,181300.0,21.7965,21.8256,21.7892,21.8183,181300.0
2011-02-25 10:10:00,30.01,30.02,29.95,29.96,123800.0,21.8183,21.8256,21.7747,21.782,123800.0
2011-02-25 10:15:00,29.97,29.99,29.86,29.88,67300.0,21.7892,21.8038,21.7093,21.7238,67300.0
2011-02-25 10:20:00,29.88,29.95,29.84,29.94,85700.0,21.7238,21.7747,21.6947,21.7674,85700.0
2011-02-25 10:25:00,29.94,29.95,29.9,29.91,81600.0,21.7674,21.7747,21.7383,21.7456,81600.0
2011-02-25 10:30:00,29.91,29.93,29.87,29.89,120600.0,21.7456,21.7602,21.7165,21.7311,120600.0
2011-02-25 10:35:00,29.88,29.94,29.86,29.94,156000.0,21.7238,21.7674,21.7093,21.7674,156000.0
2011-02-25 10:40:00,29.93,29.94,29.89,29.94,111900.0,21.7602,21.7674,21.7311,21.7674,111900.0
2011-02-25 10:45:00,29.95,29.95,29.9,29.93,119100.0,21.7747,21.7747,21.7383,21.7602,119100.0
2011-02-25 10:50:00,29.94,29.94,29.88,29.89,147900.0,21.7674,21.7674,21.7238,21.7311,147900.0
2011-02-25 10:55:00,29.89,29.93,29.88,29.91,54600.0,21.7311,21.7602,21.7238,21.7456,54600.0
2011-02-25 11:00:00,29.91,29.92,29.87,29.89,78900.0,21.7456,21.7529,21.7165,21.7311,78900.0
2011-02-25 11:05:00,29.89,29.91,29.85,29.87,59600.0,21.7311,21.7456,21.702,21.7165,59600.0
2011-02-25 11:10:00,29.87,29.9,29.85,29.89,83300.0,21.7165,21.7383,21.702,21.7311,83300.0
2011-02-25 11:15:00,29.89,29.91,29.88,29.91,136500.0,21.7311,21.7456,21.7238,21.7456,136500.0
2011-02-25 11:20:00,29.9,29.95,29.88,29.93,117600.0,21.7383,21.7747,21.7238,21.7602,117600.0
2011-02-25 11:25:00,29.93,29.95,29.79,29.8,165400.0,21.7602,21.7747,21.6584,21.6656,165400.0
2011-02-25 11:30:00,29.8,29.82,29.77,29.8,99400.0,21.6656,21.6802,21.6438,21.6656,99400.0
2011-02-25 11:35:00,29.79,29.83,29.79,29.8,47500.0,21.6584,21.6875,21.6584,21.6656,47500.0
2011-02-25 11:40:00,29.8,29.8,29.68,29.69,78700.0,21.6656,21.6656,21.5784,21.5857,78700.0
2011-02-25 11:45:00,29.7,29.75,29.69,29.73,149300.0,21.5929,21.6293,21.5857,21.6147,149300.0
2011-02-25 11:50:00,29.73,29.76,29.7,29.75,81900.0,21.6147,21.6366,21.5929,21.6293,81900.0
2011-02-25 11:55:00,29.75,29.78,29.73,29.73,53700.0,21.6293,21.6511,21.6147,21.6147,53700.0
2011-02-25 12:00:00,29.74,29.8,29.71,29.78,55600.0,21.622,21.6656,21.6002,21.6511,55600.0
2011-02-25 12:05:00,29.79,29.81,29.75,29.77,31800.0,21.6584,21.6729,21.6293,21.6438,31800.0
2011-02-25 12:10:00,29.77,29.8,29.74,29.8,45000.0,21.6438,21.6656,21.622,21.6656,45000.0
2011-02-25 12:15:00,29.8,29.84,29.78,29.83,31800.0,21.6656,21.6947,21.6511,21.6875,31800.0
2011-02-25 12:20:00,29.82,29.84,29.81,29.82,48000.0,21.6802,21.6947,21.6729,21.6802,48000.0
2011-02-25 12:25:00,29.82,29.88,29.81,29.86,29900.0,21.6802,21.7238,21.6729,21.7093,29900.0
2011-02-25 12:30:00,29.86,29.88,29.83,29.86,48200.0,21.7093,21.7238,21.6875,21.7093,48200.0
2011-02-25 12:35:00,29.86,29.88,29.86,29.86,26200.0,21.7093,21.7238,21.7093,21.7093,26200.0
2011-02-25 12:40:00,29.86,29.88,29.84,29.86,22700.0,21.7093,21.7238,21.6947,21.7093,22700.0
2011-02-25 12:45:00,29.86,29.92,29.85,29.92,73400.0,21.7093,21.7529,21.702,21.7529,73400.0
2011-02-25 12:50:00,29.92,29.92,29.88,29.88,38700.0,21.7529,21.7529,21.7238,21.7238,38700.0
2011-02-25 12:55:00,29.88,29.91,29.87,29.9,31100.0,21.7238,21.7456,21.7165,21.7383,31100.0
2011-02-25 13:00:00,29.89,29.9,29.88,29.89,15400.0,21.7311,21.7383,21.7238,21.7311,15400.0
2011-02-25 13:05:00,29.88,29.95,29.88,29.93,49100.0,21.7238,21.7747,21.7238,21.7602,49100.0
2011-02-25 13:10:00,29.92,29.98,29.92,29.97,56800.0,21.7529,21.7965,21.7529,21.7892,56800.0
2011-02-25 13:15:00,29.97,29.98,29.95,29.97,62200.0,21.7892,21.7965,21.7747,21.7892,62200.0
2011-02-25 13:20:00,29.98,29.98,29.95,29.96,53300.0,21.7965,21.7965,21.7747,21.782,53300.0
2011-02-25 13:25:00,29.96,29.97,29.91,29.92,57100.0,21.782,21.7892,21.7456,21.7529,57100.0
2011-02-25 13:30:00,29.92,29.92,29.85,29.86,60900.0,21.7529,21.7529,21.702,21.7093,60900.0
2011-02-25 13:35:00,29.85,29.89,29.85,29.89,63400.0,21.702,21.7311,21.702,21.7311,63400.0
2011-02-25 13:40:00,29.89,29.93,29.89,29.92,43400.0,21.7311,21.7602,21.7311,21.7529,43400.0
2011-02-25 13:45:00,29.92,29.94,29.88,29.88,51500.0,21.7529,21.7674,21.7238,21.7238,51500.0
2011-02-25 13:50:00,29.89,29.92,29.87,29.87,52100.0,21.7311,21.7529,21.7165,21.7165,52100.0
2011-02-25 13:55:00,29.87,29.88,29.83,29.87,59500.0,21.7165,21.7238,21.6875,21.7165,59500.0
2011-02-25 14:00:00,29.88,29.89,29.84,29.85,98900.0,21.7238,21.7311,21.6947,21.702,98900.0
2011-02-25 14:05:00,29.85,29.92,29.85,29.92,76700.0,21.702,21.7529,21.702,21.7529,76700.0
2011-02-25 14:10:00,29.92,29.92,29.88,29.89,47000.0,21.7529,21.7529,21.7238,21.7311,47000.0
2011-02-25 14:15:00,29.9,29.94,29.86,29.89,112100.0,21.7383,21.7674,21.7093,21.7311,112100.0
2011-02-25 14:20:00,29.89,29.92,29.87,29.9,75400.0,21.7311,21.7529,21.7165,21.7383,75400.0
2011-02-25 14:25:00,29.9,29.92,29.86,29.88,53900.0,21.7383,21.7529,21.7093,21.7238,53900.0
2011-02-25 14:30:00,29.88,29.92,29.84,29.84,196700.0,21.7238,21.7529,21.6947,21.6947,196700.0
2011-02-25 14:35:00,29.83,29.83,29.77,29.77,72000.0,21.6875,21.6875,21.6438,21.6438,72000.0
2011-02-25 14:40:00,29.77,29.81,29.76,29.8,78100.0,21.6438,21.6729,21.6366,21.6656,78100.0
2011-02-25 14:45:00,29.81,29.83,29.77,29.77,72100.0,21.6729,21.6875,21.6438,21.6438,72100.0
2011-02-25 14:50:00,29.78,29.81,29.75,29.78,97000.0,21.6511,21.6729,21.6293,21.6511,97000.0
2011-02-25 14:55:00,29.78,29.81,29.76,29.8,132500.0,21.6511,21.6729,21.6366,21.6656,132500.0
2011-02-25 15:00:00,29.8,29.8,29.75,29.8,72100.0,21.6656,21.6656,21.6293,21.6656,72100.0
2011-02-25 15:05:00,29.8,29.82,29.77,29.82,53200.0,21.6656,21.6802,21.6438,21.6802,53200.0
2011-02-25 15:10:00,29.81,29.83,29.79,29.82,89400.0,21.6729,21.6875,21.6584,21.6802,89400.0
2011-02-25 15:15:00,29.83,29.83,29.79,29.82,90600.0,21.6875,21.6875,21.6584,21.6802,90600.0
2011-02-25 15:20:00,29.82,29.82,29.76,29.78,48200.0,21.6802,21.6802,21.6366,21.6511,48200.0
2011-02-25 15:25:00,29.77,29.83,29.76,29.83,135700.0,21.6438,21.6875,21.6366,21.6875,135700.0
2011-02-25 15:30:00,29.83,29.85,29.82,29.82,117200.0,21.6875,21.702,21.6802,21.6802,117200.0
2011-02-25 15:35:00,29.82,29.85,29.82,29.83,118100.0,21.6802,21.702,21.6802,21.6875,118100.0
2011-02-25 15:40:00,29.83,29.87,29.82,29.84,172500.0,21.6875,21.7165,21.6802,21.6947,172500.0
2011-02-25 15:45:00,29.85,29.91,29.85,29.87,304500.0,21.702,21.7456,21.702,21.7165,304500.0
2011-02-25 15:50:00,29.88,29.91,29.86,29.89,281300.0,21.7238,21.7456,21.7093,21.7311,281300.0
2011-02-25 15:55:00,29.89,29.91,29.88,29.88,487800.0,21.7311,21.7456,21.7238,21.7238,487800.0
2011-02-28 09:30:00,29.97,30.0,29.91,29.94,174800.0,21.7892,21.811,21.7456,21.7674,174800.0
2011-02-28 09:35:00,29.92,29.95,29.89,29.91,102900.0,21.7529,21.7747,21.7311,21.7456,102900.0
2011-02-28 09:40:00,29.92,30.04,29.92,29.98,141800.0,21.7529,21.8401,21.7529,21.7965,141800.0
2011-02-28 09:45:00,29.99,30.03,29.96,30.01,128500.0,21.8038,21.8329,21.782,21.8183,128500.0
2011-02-28 09:50:00,30.02,30.03,29.92,29.95,94700.0,21.8256,21.8329,21.7529,21.7747,94700.0
2011-02-28 09:55:00,29.94,29.97,29.93,29.93,110900.0,21.7674,21.7892,21.7602,21.7602,110900.0
2011-02-28 10:00:00,29.94,29.97,29.88,29.95,119900.0,21.7674,21.7892,21.7238,21.7747,119900.0
2011-02-28 10:05:00,29.95,29.97,29.77,29.78,153500.0,21.7747,21.7892,21.6438,21.6511,153500.0
2011-02-28 10:10:00,29.77,29.81,29.73,29.81,125500.0,21.6438,21.6729,21.6147,21.6729,125500.0
2011-02-28 10:15:00,29.81,29.87,29.79,29.87,125500.0,21.6729,21.7165,21.6584,21.7165,125500.0
2011-02-28 10:20:00,29.88,29.96,29.87,29.95,96100.0,21.7238,21.782,21.7165,21.7747,96100.0
2011-02-28 10:25:00,29.95,29.97,29.89,29.9,124500.0,21.7747,21.7892,21.7311,21.7383,124500.0
2011-02-28 10:30:00,29.9,29.95,29.89,29.9,286000.0,21.7383,21.7747,21.7311,21.7383,286000.0
2011-02-28 10:35:00,29.9,29.92,29.82,29.84,103700.0,21.7383,21.7529,21.6802,21.6947,103700.0
2011-02-28 10:40:00,29.85,29.92,29.84,29.84,94500.0,21.702,21.7529,21.6947,21.6947,94500.0
2011-02-28 10:45:00,29.84,29.91,29.83,29.89,87300.0,21.6947,21.7456,21.6875,21.7311,87300.0
2011-02-28 10:50:00,29.89,29.89,29.76,29.78,170400.0,21.7311,21.7311,21.6366,21.6511,170400.0
2011-02-28 10:55:00,29.78,29.84,29.78,29.83,71400.0,21.6511,21.6947,21.6511,21.6875,71400.0
2011-02-28 11:00:00,29.83,29.84,29.79,29.8,46200.0,21.6875,21.6947,21.6584,21.6656,46200.0
2011-02-28 11:05:00,29.8,29.82,29.78,29.78,56400.0,21.6656,21.6802,21.6511,21.6511,56400.0
2011-02-28 11:10:00,29.79,29.79,29.75,29.77,51700.0,21.6584,21.6584,21.6293,21.6438,51700.0
2011-02-28 11:15:00,29.77,29.77,29.66,29.71,114100.0,21.6438,21.6438,21.5639,21.6002,114100.0
2011-02-28 11:20:00,29.7,29.72,29.65,29.67,75300.0,21.5929,21.6075,21.5566,21.5711,75300.0
2011-02-28 11:25:00,29.66,29.69,29.63,29.67,85900.0,21.5639,21.5857,21.542,21.5711,85900.0
2011-02-28 11:30:00,29.67,29.67,29.61,29.61,85300.0,21.5711,21.5711,21.5275,21.5275,85300.0
2011-02-28 11:35:00,29.62,29.62,29.59,29.6,75300.0,21.5348,21.5348,21.513,21.5202,75300.0
2011-02-28 11:40:00,29.6,29.61,29.57,29.57,78600.0,21.5202,21.5275,21.4984,21.4984,78600.0
2011-02-28 11:45:00,29.57,29.61,29.57,29.6,97400.0,21.4984,21.5275,21.4984,21.5202,97400.0
2011-02-28 11:50:00,29.6,29.63,29.59,29.62,64900.0,21.5202,21.542,21.513,21.5348,64900.0
2011-02-28 11:55:00,29.63,29.64,29.62,29.63,44400.0,21.542,21.5493,21.5348,21.542,44400.0
2011-02-28 12:00:00,29.63,29.63,29.56,29.56,105800.0,21.542,21.542,21.4912,21.4912,105800.0
2011-02-28 12:05:00,29.56,29.6,29.56,29.59,68800.0,21.4912,21.5202,21.4912,21.513,68800.0
2011-02-28 12:10:00,29.59,29.66,29.59,29.64,118700.0,21.513,21.5639,21.513,21.5493,118700.0
2011-02-28 12:15:00,29.63,29.64,29.59,29.6,31100.0,21.542,21.5493,21.513,21.5202,31100.0
2011-02-28 12:20:00,29.59,29.6,29.53,29.53,52500.0,21.513,21.5202,21.4693,21.4693,52500.0
2011-02-28 12:25:00,29.53,29.59,29.52,29.59,78100.0,21.4693,21.513,21.4621,21.513,78100.0
2011-02-28 12:30:00,29.59,29.63,29.59,29.63,48700.0,21.513,21.542,21.513,21.542,48700.0
2011-02-28 12:35:00,29.63,29.67,29.62,29.65,56100.0,21.542,21.5711,21.5348,21.5566,56100.0
2011-02-28 12:40:00,29.65,29.68,29.63,29.67,44000.0,21.5566,21.5784,21.542,21.5711,44000.0
2011-02-28 12:45:00,29.66,29.67,29.6,29.6,44200.0,21.5639,21.5711,21.5202,21.5202,44200.0
2011-02-28 12:50:00,29.61,29.62,29.55,29.55,48500.0,21.5275,21.5348,21.4839,21.4839,48500.0
2011-02-28 12:55:00,29.55,29.57,29.5,29.56,80100.0,21.4839,21.4984,21.4475,21.4912,80100.0
2011-02-28 13:00:00,29.55,29.58,29.48,29.49,96000.0,21.4839,21.5057,21.433,21.4403,96000.0
2011-02-28 13:05:00,29.5,29.5,29.46,29.48,81200.0,21.4475,21.4475,21.4185,21.433,81200.0
2011-02-28 13:10:00,29.47,29.54,29.47,29.54,65000.0,21.4257,21.4766,21.4257,21.4766,65000.0
2011-02-28 13:15:00,29.53,29.54,29.51,29.53,61300.0,21.4693,21.4766,21.4548,21.4693,61300.0
2011-02-28 13:20:00,29.53,29.53,29.47,29.47,81100.0,21.4693,21.4693,21.4257,21.4257,81100.0
2011-02-28 13:25:00,29.48,29.49,29.41,29.46,81400.0,21.433,21.4403,21.3821,21.4185,81400.0
2011-02-28 13:30:00,29.46,29.51,29.45,29.51,65000.0,21.4185,21.4548,21.4112,21.4548,65000.0
2011-02-28 13:35:00,29.51,29.51,29.5,29.51,21400.0,21.4548,21.4548,21.4475,21.4548,21400.0
2011-02-28 13:40:00,29.5,29.55,29.5,29.52,58000.0,21.4475,21.4839,21.4475,21.4621,58000.0
2011-02-28 13:45:00,29.51,29.52,29.45,29.45,66700.0,21.4548,21.4621,21.4112,21.4112,66700.0
2011-02-28 13:50:00,29.45,29.48,29.44,29.46,37900.0,21.4112,21.433,21.4039,21.4185,37900.0
2011-02-28 13:55:00,29.45,29.48,29.42,29.42,68800.0,21.4112,21.433,21.3894,21.3894,68800.0
2011-02-28 14:00:00,29.43,29.44,29.41,29.43,51100.0,21.3966,21.4039,21.3821,21.3966,51100.0
2011-02-28 14:05:00,29.43,29.45,29.42,29.42,50400.0,21.3966,21.4112,21.3894,21.3894,50400.0
2011-02-28 14:10:00,29.43,29.49,29.42,29.49,53200.0,21.3966,21.4403,21.3894,21.4403,53200.0
2011-02-28 14:15:00,29.5,29.53,29.49,29.5,84400.0,21.4475,21.4693,21.4403,21.4475,84400.0
2011-02-28 14:20:00,29.5,29.51,29.47,29.47,32800.0,21.4475,21.4548,21.4257,21.4257,32800.0
2011-02-28 14:25:00,29.47,29.52,29.47,29.5,68100.0,21.4257,21.4621,21.4257,21.4475,68100.0
2011-02-28 14:30:00,29.51,29.56,29.51,29.52,73000.0,21.4548,21.4912,21.4548,21.4621,73000.0
2011-02-28 14:35:00,29.52,29.55,29.51,29.53,53000.0,21.4621,21.4839,21.4548,21.4693,53000.0
2011-02-28 14:40:00,29.53,29.53,29.47,29.49,72100.0,21.4693,21.4693,21.4257,21.4403,72100.0
2011-02-28 14:45:00,29.49,29.52,29.46,29.46,65700.0,21.4403,21.4621,21.4185,21.4185,65700.0
2011-02-28 14:50:00,29.46,29.47,29.43,29.45,53500.0,21.4185,21.4257,21.3966,21.4112,53500.0
2011-02-28 14:55:00,29.44,29.51,29.43,29.51,120500.0,21.4039,21.4548,21.3966,21.4548,120500.0
2011-02-28 15:00:00,29.51,29.52,29.44,29.45,73900.0,21.4548,21.4621,21.4039,21.4112,73900.0
2011-02-28 15:05:00,29.45,29.49,29.4,29.41,106900.0,21.4112,21.4403,21.3748,21.3821,106900.0
2011-02-28 15:10:00,29.41,29.5,29.41,29.48,166700.0,21.3821,21.4475,21.3821,21.433,166700.0
2011-02-28 15:15:00,29.49,29.51,29.48,29.51,63000.0,21.4403,21.4548,21.433,21.4548,63000.0
2011-02-28 15:20:00,29.51,29.57,29.5,29.56,94200.0,21.4548,21.4984,21.4475,21.4912,94200.0
2011-02-28 15:25:00,29.56,29.57,29.49,29.5,111300.0,21.4912,21.4984,21.4403,21.4475,111300.0
2011-02-28 15:30:00,29.5,29.55,29.5,29.55,130800.0,21.4475,21.4839,21.4475,21.4839,130800.0
2011-02-28 15:35:00,29.55,29.55,29.49,29.5,164800.0,21.4839,21.4839,21.4403,21.4475,164800.0
2011-02-28 15:40:00,29.5,29.51,29.47,29.5,142100.0,21.4475,21.4548,21.4257,21.4475,142100.0
2011-02-28 15:45:00,29.5,29.55,29.49,29.55,223000.0,21.4475,21.4839,21.4403,21.4839,223000.0
2011-02-28 15:50:00,29.55,29.62,29.54,29.62,349800.0,21.4839,21.5348,21.4766,21.5348,349800.0
2011-02-28 15:55:00,29.62,29.68,29.61,29.67,725600.0,21.5348,21.5784,21.5275,21.5711,725600.0
2011-03-01 09:30:00,29.69,29.78,29.58,29.69,156200.0,21.5857,21.6511,21.5057,21.5857,156200.0
2011-03-01 09:35:00,29.69,29.75,29.58,29.7,191100.0,21.5857,21.6293,21.5057,21.5929,191100.0
2011-03-01 09:40:00,29.7,29.76,29.53,29.53,178800.0,21.5929,21.6366,21.4693,21.4693,178800.0
2011-03-01 09:45:00,29.53,29.74,29.53,29.71,129300.0,21.4693,21.622,21.4693,21.6002,129300.0
2011-03-01 09:50:00,29.72,29.78,29.65,29.66,111500.0,21.6075,21.6511,21.5566,21.5639,111500.0
2011-03-01 09:55:00,29.67,29.68,29.49,29.58,159200.0,21.5711,21.5784,21.4403,21.5057,159200.0
2011-03-01 10:00:00,29.59,29.63,29.5,29.59,227500.0,21.513,21.542,21.4475,21.513,227500.0
2011-03-01 10:05:00,29.59,29.59,29.4,29.43,134300.0,21.513,21.513,21.3748,21.3966,134300.0
2011-03-01 10:10:00,29.43,29.43,29.31,29.39,143600.0,21.3966,21.3966,21.3094,21.3676,143600.0
2011-03-01 10:15:00,29.39,29.4,29.3,29.3,151600.0,21.3676,21.3748,21.3021,21.3021,151600.0
2011-03-01 10:20:00,29.31,29.41,29.3,29.37,137900.0,21.3094,21.3821,21.3021,21.353,137900.0
2011-03-01 10:25:00,29.37,29.39,29.27,29.27,133200.0,21.353,21.3676,21.2803,21.2803,133200.0
2011-03-01 10:30:00,29.28,29.28,29.14,29.2,532600.0,21.2876,21.2876,21.1858,21.2294,532600.0
2011-03-01 10:35:00,29.2,29.25,29.18,29.25,104200.0,21.2294,21.2658,21.2149,21.2658,104200.0
2011-03-01 10:40:00,29.24,29.31,29.23,29.3,171500.0,21.2585,21.3094,21.2512,21.3021,171500.0
2011-03-01 10:45:00,29.3,29.34,29.26,29.33,162900.0,21.3021,21.3312,21.273,21.3239,162900.0
2011-03-01 10:50:00,29.32,29.36,29.3,29.34,186400.0,21.3167,21.3457,21.3021,21.3312,186400.0
2011-03-01 10:55:00,29.34,29.38,29.32,29.33,190000.0,21.3312,21.3603,21.3167,21.3239,190000.0
2011-03-01 11:00:00,29.33,29.38,29.32,29.33,120700.0,21.3239,21.3603,21.3167,21.3239,120700.0
2011-03-01 11:05:00,29.33,29.33,29.23,29.24,136300.0,21.3239,21.3239,21.2512,21.2585,136300.0
2011-03-01 11:10:00,29.24,29.35,29.21,29.24,244600.0,21.2585,21.3385,21.2367,21.2585,244600.0
2011-03-01 11:15:00,29.24,29.25,29.2,29.2,153300.0,21.2585,21.2658,21.2294,21.2294,153300.0
2011-03-01 11:20:00,29.2,29.24,29.18,29.18,173000.0,21.2294,21.2585,21.2149,21.2149,173000.0
2011-03-01 11:25:00,29.19,29.19,29.09,29.11,235200.0,21.2222,21.2222,21.1494,21.164,235200.0
2011-03-01 11:30:00,29.11,29.13,29.07,29.11,189900.0,21.164,21.1785,21.1349,21.164,189900.0
2011-03-01 11:35:00,29.12,29.21,29.11,29.18,131600.0,21.1713,21.2367,21.164,21.2149,131600.0
2011-03-01 11:40:00,29.18,29.22,29.15,29.2,73400.0,21.2149,21.244,21.1931,21.2294,73400.0
2011-03-01 11:45:00,29.19,29.24,29.16,29.16,177900.0,21.2222,21.2585,21.2003,21.2003,177900.0
2011-03-01 11:50:00,29.17,29.18,29.09,29.11,156700.0,21.2076,21.2149,21.1494,21.164,156700.0
2011-03-01 11:55:00,29.1,29.12,29.07,29.12,117700.0,21.1567,21.1713,21.1349,21.1713,117700.0
2011-03-01 12:00:00,29.12,29.14,29.05,29.1,139800.0,21.1713,21.1858,21.1204,21.1567,139800.0
2011-03-01 12:05:00,29.09,29.18,29.08,29.18,92700.0,21.1494,21.2149,21.1422,21.2149,92700.0
2011-03-01 12:10:00,29.18,29.21,29.15,29.16,114000.0,21.2149,21.2367,21.1931,21.2003,114000.0
2011-03-01 12:15:00,29.16,29.18,29.12,29.18,166600.0,21.2003,21.2149,21.1713,21.2149,166600.0
2011-03-01 12:20:00,29.18,29.19,29.15,29.15,115900.0,21.2149,21.2222,21.1931,21.1931,115900.0
2011-03-01 12:25:00,29.16,29.19,29.12,29.19,139200.0,21.2003,21.2222,21.1713,21.2222,139200.0
2011-03-01 12:30:00,29.19,29.24,29.17,29.22,115100.0,21.2222,21.2585,21.2076,21.244,115100.0
2011-03-01 12:35:00,29.22,29.25,29.22,29.23,54500.0,21.244,21.2658,21.244,21.2512,54500.0
2011-03-01 12:40:00,29.24,29.27,29.23,29.27,67400.0,21.2585,21.2803,21.2512,21.2803,67400.0
2011-03-01 12:45:00,29.26,29.27,29.21,29.22,57300.0,21.273,21.2803,21.2367,21.244,57300.0
2011-03-01 12:50:00,29.23,29.27,29.21,29.22,58300.0,21.2512,21.2803,21.2367,21.244,58300.0
2011-03-01 12:55:00,29.22,29.24,29.16,29.17,59000.0,21.244,21.2585,21.2003,21.2076,59000.0
2011-03-01 13:00:00,29.18,29.18,29.09,29.13,144900.0,21.2149,21.2149,21.1494,21.1785,144900.0
2011-03-01 13:05:00,29.12,29.16,29.11,29.14,58100.0,21.1713,21.2003,21.164,21.1858,58100.0
2011-03-01 13:10:00,29.14,29.19,29.12,29.16,71100.0,21.1858,21.2222,21.1713,21.2003,71100.0
2011-03-01 13:15:00,29.15,29.15,29.09,29.13,209800.0,21.1931,21.1931,21.1494,21.1785,209800.0
2011-03-01 13:20:00,29.12,29.15,29.07,29.12,126400.0,21.1713,21.1931,21.1349,21.1713,126400.0
2011-03-01 13:25:00,29.13,29.13,28.99,29.05,187400.0,21.1785,21.1785,21.0767,21.1204,187400.0
2011-03-01 13:30:00,29.04,29.09,29.03,29.08,68200.0,21.1131,21.1494,21.1058,21.1422,68200.0
2011-03-01 13:35:00,29.09,29.1,29.06,29.07,66000.0,21.1494,21.1567,21.1276,21.1349,66000.0
2011-03-01 13:40:00,29.06,29.08,29.0,29.0,40700.0,21.1276,21.1422,21.084,21.084,40700.0
2011-03-01 13:45:00,29.01,29.06,28.99,28.99,77700.0,21.0913,21.1276,21.0767,21.0767,77700.0
2011-03-01 13:50:00,29.0,29.04,28.98,29.03,125800.0,21.084,21.1131,21.0695,21.1058,125800.0
2011-03-01 13:55:00,29.04,29.09,29.02,29.07,81500.0,21.1131,21.1494,21.0986,21.1349,81500.0
2011-03-01 14:00:00,29.08,29.11,29.06,29.06,252300.0,21.1422,21.164,21.1276,21.1276,252300.0
2011-03-01 14:05:00,29.07,29.07,28.99,29.0,165400.0,21.1349,21.1349,21.0767,21.084,165400.0
2011-03-01 14:10:00,29.0,29.03,28.97,28.99,157500.0,21.084,21.1058,21.0622,21.0767,157500.0
2011-03-01 14:15:00,29.0,29.04,28.99,29.03,171700.0,21.084,21.1131,21.0767,21.1058,171700.0
2011-03-01 14:20:00,29.04,29.04,28.95,28.95,103600.0,21.1131,21.1131,21.0477,21.0477,103600.0
2011-03-01 14:25:00,28.96,28.98,28.93,28.95,140100.0,21.0549,21.0695,21.0331,21.0477,140100.0
2011-03-01 14:30:00,28.95,28.98,28.94,28.95,92600.0,21.0477,21.0695,21.0404,21.0477,92600.0
2011-03-01 14:35:00,28.95,28.96,28.93,28.95,93400.0,21.0477,21.0549,21.0331,21.0477,93400.0
2011-03-01 14:40:00,28.95,28.96,28.93,28.96,113900.0,21.0477,21.0549,21.0331,21.0549,113900.0
2011-03-01 14:45:00,28.95,28.99,28.94,28.97,155100.0,21.0477,21.0767,21.0404,21.0622,155100.0
2011-03-01 14:50:00,28.98,29.04,28.97,29.0,154500.0,21.0695,21.1131,21.0622,21.084,154500.0
2011-03-01 14:55:00,29.0,29.02,28.96,28.98,151400.0,21.084,21.0986,21.0549,21.0695,151400.0
2011-03-01 15:00:00,28.99,29.04,28.96,28.97,171100.0,21.0767,21.1131,21.0549,21.0622,171100.0
2011-03-01 15:05:00,28.98,29.01,28.94,28.96,222700.0,21.0695,21.0913,21.0404,21.0549,222700.0
2011-03-01 15:10:00,28.96,28.98,28.93,28.96,105400.0,21.0549,21.0695,21.0331,21.0549,105400.0
2011-03-01 15:15:00,28.96,29.05,28.95,29.04,123300.0,21.0549,21.1204,21.0477,21.1131,123300.0
2011-03-01 15:20:00,29.04,29.08,29.02,29.03,113400.0,21.1131,21.1422,21.0986,21.1058,113400.0
2011-03-01 15:25:00,29.04,29.05,28.96,28.99,186100.0,21.1131,21.1204,21.0549,21.0767,186100.0
2011-03-01 15:30:00,28.99,29.04,28.99,29.01,144600.0,21.0767,21.1131,21.0767,21.0913,144600.0
2011-03-01 15:35:00,29.01,29.02,28.94,28.98,281400.0,21.0913,21.0986,21.0404,21.0695,281400.0
2011-03-01 15:40:00,28.97,28.99,28.94,28.96,274300.0,21.0622,21.0767,21.0404,21.0549,274300.0
2011-03-01 15:45:00,28.96,28.97,28.87,28.9,273000.0,21.0549,21.0622,20.9895,21.0113,273000.0
2011-03-01 15:50:00,28.91,28.92,28.83,28.86,240100.0,21.0186,21.0259,20.9604,20.9822,240100.0
2011-03-01 15:55:00,28.87,28.91,28.82,28.83,434900.0,20.9895,21.0186,20.9531,20.9604,434900.0
2011-03-02 09:30:00,28.82,28.83,28.66,28.76,399900.0,20.9531,20.9604,20.8368,20.9095,399900.0
2011-03-02 09:35:00,28.76,28.9,28.76,28.83,251700.0,20.9095,21.0113,20.9095,20.9604,251700.0
2011-03-02 09:40:00,28.83,29.07,28.81,28.97,312900.0,20.9604,21.1349,20.9459,21.0622,312900.0
2011-03-02 09:45:00,28.97,29.06,28.91,29.03,182900.0,21.0622,21.1276,21.0186,21.1058,182900.0
2011-03-02 09:50:00,29.03,29.11,28.97,29.07,143700.0,21.1058,21.164,21.0622,21.1349,143700.0
2011-03-02 09:55:00,29.07,29.11,29.05,29.08,125500.0,21.1349,21.164,21.1204,21.1422,125500.0
2011-03-02 10:00:00,29.07,29.15,28.98,29.0,174000.0,21.1349,21.1931,21.0695,21.084,174000.0
2011-03-02 10:05:00,28.99,29.07,28.99,29.02,164200.0,21.0767,21.1349,21.0767,21.0986,164200.0
2011-03-02 10:10:00,29.03,29.05,28.99,29.0,56900.0,21.1058,21.1204,21.0767,21.084,56900.0
2011-03-02 10:15:00,29.0,29.06,28.98,29.04,95500.0,21.084,21.1276,21.0695,21.1131,95500.0
2011-03-02 10:20:00,29.04,29.14,29.04,29.06,130500.0,21.1131,21.1858,21.1131,21.1276,130500.0
2011-03-02 10:25:00,29.06,29.09,28.99,28.99,91600.0,21.1276,21.1494,21.0767,21.0767,91600.0
2011-03-02 10:30:00,28.99,29.01,28.96,29.0,98300.0,21.0767,21.0913,21.0549,21.084,98300.0
2011-03-02 10:35:00,29.0,29.1,28.98,29.08,91400.0,21.084,21.1567,21.0695,21.1422,91400.0
2011-03-02 10:40:00,29.08,29.12,29.03,29.03,57500.0,21.1422,21.1713,21.1058,21.1058,57500.0
2011-03-02 10:45:00,29.03,29.15,29.02,29.12,93000.0,21.1058,21.1931,21.0986,21.1713,93000.0
2011-03-02 10:50:00,29.13,29.14,29.07,29.09,94000.0,21.1785,21.1858,21.1349,21.1494,94000.0
2011-03-02 10:55:00,29.09,29.14,29.06,29.1,107100.0,21.1494,21.1858,21.1276,21.1567,107100.0
2011-03-02 11:00:00,29.1,29.19,29.09,29.19,153700.0,21.1567,21.2222,21.1494,21.2222,153700.0
2011-03-02 11:05:00,29.19,29.19,29.13,29.14,77300.0,21.2222,21.2222,21.1785,21.1858,77300.0
2011-03-02 11:10:00,29.14,29.15,29.06,29.07,60200.0,21.1858,21.1931,21.1276,21.1349,60200.0
2011-03-02 11:15:00,29.06,29.09,29.03,29.05,79000.0,21.1276,21.1494,21.1058,21.1204,79000.0
2011-03-02 11:20:00,29.05,29.06,29.01,29.02,88300.0,21.1204,21.1276,21.0913,21.0986,88300.0
2011-03-02 11:25:00,29.03,29.03,28.9,28.9,140100.0,21.1058,21.1058,21.0113,21.0113,140100.0
2011-03-02 11:30:00,28.9,28.98,28.89,28.97,160700.0,21.0113,21.0695,21.004,21.0622,160700.0
2011-03-02 11:35:00,28.97,28.97,28.87,28.87,95300.0,21.0622,21.0622,20.9895,20.9895,95300.0
2011-03-02 11:40:00,28.87,28.94,28.84,28.84,136700.0,20.9895,21.0404,20.9677,20.9677,136700.0
2011-03-02 11:45:00,28.85,28.88,28.8,28.82,102600.0,20.975,20.9968,20.9386,20.9531,102600.0
2011-03-02 11:50:00,28.82,28.87,28.8,28.84,102200.0,20.9531,20.9895,20.9386,20.9677,102200.0
2011-03-02 11:55:00,28.84,28.85,28.76,28.77,76100.0,20.9677,20.975,20.9095,20.9168,76100.0
2011-03-02 12:00:00,28.76,28.82,28.67,28.82,101500.0,20.9095,20.9531,20.8441,20.9531,101500.0
2011-03-02 12:05:00,28.81,28.88,28.77,28.87,49100.0,20.9459,20.9968,20.9168,20.9895,49100.0
2011-03-02 12:10:00,28.86,28.91,28.82,28.82,83300.0,20.9822,21.0186,20.9531,20.9531,83300.0
2011-03-02 12:15:00,28.83,28.83,28.77,28.81,81200.0,20.9604,20.9604,20.9168,20.9459,81200.0
2011-03-02 12:20:00,28.81,28.88,28.81,28.88,98800.0,20.9459,20.9968,20.9459,20.9968,98800.0
2011-03-02 12:25:00,28.88,28.9,28.87,28.89,35100.0,20.9968,21.0113,20.9895,21.004,35100.0
2011-03-02 12:30:00,28.89,28.95,28.89,28.89,89300.0,21.004,21.0477,21.004,21.004,89300.0
2011-03-02 12:35:00,28.89,28.97,28.89,28.94,75300.0,21.004,21.0622,21.004,21.0404,75300.0
2011-03-02 12:40:00,28.95,28.96,28.93,28.94,44100.0,21.0477,21.0549,21.0331,21.0404,44100.0
2011-03-02 12:45:00,28.94,28.96,28.9,28.93,88800.0,21.0404,21.0549,21.0113,21.0331,88800.0
2011-03-02 12:50:00,28.93,28.98,28.92,28.94,34700.0,21.0331,21.0695,21.0259,21.0404,34700.0
2011-03-02 12:55:00,28.94,28.94,28.9,28.91,50500.0,21.0404,21.0404,21.0113,21.0186,50500.0
2011-03-02 13:00:00,28.91,28.95,28.9,28.94,46700.0,21.0186,21.0477,21.0113,21.0404,46700.0
2011-03-02 13:05:00,28.94,28.96,28.91,28.91,56900.0,21.0404,21.0549,21.0186,21.0186,56900.0
2011-03-02 13:10:00,28.91,28.92,28.86,28.9,67500.0,21.0186,21.0259,20.9822,21.0113,67500.0
2011-03-02 13:15:00,28.9,28.92,28.86,28.88,55400.0,21.0113,21.0259,20.9822,20.9968,55400.0
2011-03-02 13:20:00,28.89,28.95,28.87,28.93,61700.0,21.004,21.0477,20.9895,21.0331,61700.0
2011-03-02 13:25:00,28.94,28.96,28.91,28.92,22900.0,21.0404,21.0549,21.0186,21.0259,22900.0
2011-03-02 13:30:00,28.92,28.95,28.9,28.91,35500.0,21.0259,21.0477,21.0113,21.0186,35500.0
2011-03-02 13:35:00,28.9,28.93,28.88,28.93,30500.0,21.0113,21.0331,20.9968,21.0331,30500.0
2011-03-02 13:40:00,28.92,28.93,28.88,28.89,39600.0,21.0259,21.0331,20.9968,21.004,39600.0
2011-03-02 13:45:00,28.9,28.95,28.88,28.95,128800.0,21.0113,21.0477,20.9968,21.0477,128800.0
2011-03-02 13:50:00,28.95,29.0,28.94,28.97,72500.0,21.0477,21.084,21.0404,21.0622,72500.0
2011-03-02 13:55:00,28.96,28.98,28.91,28.96,81300.0,21.0549,21.0695,21.0186,21.0549,81300.0
2011-03-02 14:00:00,28.95,29.0,28.9,28.9,58100.0,21.0477,21.084,21.0113,21.0113,58100.0
2011-03-02 14:05:00,28.91,29.0,28.91,28.98,60200.0,21.0186,21.084,21.0186,21.0695,60200.0
2011-03-02 14:10:00,28.99,29.08,28.99,29.02,86200.0,21.0767,21.1422,21.0767,21.0986,86200.0
2011-03-02 14:15:00,29.02,29.06,29.01,29.04,66600.0,21.0986,21.1276,21.0913,21.1131,66600.0
2011-03-02 14:20:00,29.05,29.12,29.04,29.1,122800.0,21.1204,21.1713,21.1131,21.1567,122800.0
2011-03-02 14:25:00,29.09,29.1,29.04,29.08,47500.0,21.1494,21.1567,21.1131,21.1422,47500.0
2011-03-02 14:30:00,29.08,29.11,29.05,29.1,60800.0,21.1422,21.164,21.1204,21.1567,60800.0
2011-03-02 14:35:00,29.09,29.17,29.09,29.12,101000.0,21.1494,21.2076,21.1494,21.1713,101000.0
2011-03-02 14:40:00,29.13,29.17,29.12,29.15,80600.0,21.1785,21.2076,21.1713,21.1931,80600.0
2011-03-02 14:45:00,29.15,29.19,29.15,29.17,64900.0,21.1931,21.2222,21.1931,21.2076,64900.0
2011-03-02 14:50:00,29.17,29.25,29.17,29.21,98000.0,21.2076,21.2658,21.2076,21.2367,98000.0
2011-03-02 14:55:00,29.21,29.21,29.16,29.18,87100.0,21.2367,21.2367,21.2003,21.2149,87100.0
2011-03-02 15:00:00,29.17,29.22,29.16,29.2,86800.0,21.2076,21.244,21.2003,21.2294,86800.0
2011-03-02 15:05:00,29.2,29.22,29.18,29.2,72000.0,21.2294,21.244,21.2149,21.2294,72000.0
2011-03-02 15:10:00,29.21,29.21,29.12,29.13,65900.0,21.2367,21.2367,21.1713,21.1785,65900.0
2011-03-02 15:15:00,29.14,29.15,29.09,29.1,64600.0,21.1858,21.1931,21.1494,21.1567,64600.0
2011-03-02 15:20:00,29.1,29.13,29.07,29.1,86000.0,21.1567,21.1785,21.1349,21.1567,86000.0
2011-03-02 15:25:00,29.1,29.16,29.08,29.09,97800.0,21.1567,21.2003,21.1422,21.1494,97800.0
2011-03-02 15:30:00,29.09,29.12,29.08,29.1,177000.0,21.1494,21.1713,21.1422,21.1567,177000.0
2011-03-02 15:35:00,29.1,29.1,29.06,29.1,91900.0,21.1567,21.1567,21.1276,21.1567,91900.0
2011-03-02 15:40:00,29.09,29.1,29.05,29.07,140200.0,21.1494,21.1567,21.1204,21.1349,140200.0
2011-03-02 15:45:00,29.08,29.08,29.0,29.03,233500.0,21.1422,21.1422,21.084,21.1058,233500.0
2011-03-02 15:50:00,29.04,29.04,28.97,28.98,157300.0,21.1131,21.1131,21.0622,21.0695,157300.0
2011-03-02 15:55:00,28.97,28.99,28.92,28.95,570700.0,21.0622,21.0767,21.0259,21.0477,570700.0
2011-03-03 09:30:00,29.29,29.48,29.26,29.46,262600.0,21.2949,21.433,21.273,21.4185,262600.0
2011-03-03 09:35:00,29.46,29.48,29.4,29.42,148500.0,21.4185,21.433,21.3748,21.3894,148500.0
2011-03-03 09:40:00,29.42,29.46,29.38,29.44,366900.0,21.3894,21.4185,21.3603,21.4039,366900.0
2011-03-03 09:45:00,29.44,29.46,29.4,29.42,140800.0,21.4039,21.4185,21.3748,21.3894,140800.0
2011-03-03 09:50:00,29.41,29.44,29.28,29.34,162300.0,21.3821,21.4039,21.2876,21.3312,162300.0
2011-03-03 09:55:00,29.34,29.35,29.27,29.3,146500.0,21.3312,21.3385,21.2803,21.3021,146500.0
2011-03-03 10:00:00,29.29,29.31,29.19,29.2,175800.0,21.2949,21.3094,21.2222,21.2294,175800.0
2011-03-03 10:05:00,29.2,29.21,29.18,29.19,106300.0,21.2294,21.2367,21.2149,21.2222,106300.0
2011-03-03 10:10:00,29.19,29.26,29.18,29.26,83700.0,21.2222,21.273,21.2149,21.273,83700.0
2011-03-03 10:15:00,29.26,29.29,29.22,29.25,114800.0,21.273,21.2949,21.244,21.2658,114800.0
2011-03-03 10:20:00,29.26,29.27,29.22,29.25,163800.0,21.273,21.2803,21.244,21.2658,163800.0
2011-03-03 10:25:00,29.25,29.29,29.25,29.26,178900.0,21.2658,21.2949,21.2658,21.273,178900.0
2011-03-03 10:30:00,29.27,29.29,29.24,29.28,171200.0,21.2803,21.2949,21.2585,21.2876,171200.0
2011-03-03 10:35:00,29.28,29.37,29.27,29.34,92500.0,21.2876,21.353,21.2803,21.3312,92500.0
2011-03-03 10:40:00,29.35,29.47,29.35,29.46,261200.0,21.3385,21.4257,21.3385,21.4185,261200.0
2011-03-03 10:45:00,29.46,29.5,29.44,29.44,166100.0,21.4185,21.4475,21.4039,21.4039,166100.0
2011-03-03 10:50:00,29.44,29.46,29.35,29.35,87200.0,21.4039,21.4185,21.3385,21.3385,87200.0
2011-03-03 10:55:00,29.35,29.4,29.32,29.38,94900.0,21.3385,21.3748,21.3167,21.3603,94900.0
2011-03-03 11:00:00,29.39,29.46,29.38,29.44,71900.0,21.3676,21.4185,21.3603,21.4039,71900.0
2011-03-03 11:05:00,29.44,29.47,29.4,29.44,63000.0,21.4039,21.4257,21.3748,21.4039,63000.0
2011-03-03 11:10:00,29.44,29.49,29.41,29.47,142400.0,21.4039,21.4403,21.3821,21.4257,142400.0
2011-03-03 11:15:00,29.48,29.5,29.46,29.49,85900.0,21.433,21.4475,21.4185,21.4403,85900.0
2011-03-03 11:20:00,29.49,29.5,29.47,29.47,56900.0,21.4403,21.4475,21.4257,21.4257,56900.0
2011-03-03 11:25:00,29.46,29.49,29.45,29.45,42100.0,21.4185,21.4403,21.4112,21.4112,42100.0
2011-03-03 11:30:00,29.46,29.5,29.44,29.5,62700.0,21.4185,21.4475,21.4039,21.4475,62700.0
2011-03-03 11:35:00,29.5,29.5,29.48,29.5,67100.0,21.4475,21.4475,21.433,21.4475,67100.0
2011-03-03 11:40:00,29.5,29.52,29.49,29.52,97000.0,21.4475,21.4621,21.4403,21.4621,97000.0
2011-03-03 11:45:00,29.52,29.52,29.49,29.51,77600.0,21.4621,21.4621,21.4403,21.4548,77600.0
2011-03-03 11:50:00,29.51,29.55,29.5,29.54,94900.0,21.4548,21.4839,21.4475,21.4766,94900.0
2011-03-03 11:55:00,29.55,29.56,29.52,29.53,92600.0,21.4839,21.4912,21.4621,21.4693,92600.0
2011-03-03 12:00:00,29.53,29.55,29.51,29.52,90500.0,21.4693,21.4839,21.4548,21.4621,90500.0
2011-03-03 12:05:00,29.52,29.53,29.49,29.5,31900.0,21.4621,21.4693,21.4403,21.4475,31900.0
2011-03-03 12:10:00,29.5,29.51,29.46,29.46,46200.0,21.4475,21.4548,21.4185,21.4185,46200.0
2011-03-03 12:15:00,29.46,29.47,29.42,29.43,35000.0,21.4185,21.4257,21.3894,21.3966,35000.0
2011-03-03 12:20:00,29.43,29.48,29.42,29.47,61100.0,21.3966,21.433,21.3894,21.4257,61100.0
2011-03-03 12:25:00,29.47,29.48,29.38,29.39,52400.0,21.4257,21.433,21.3603,21.3676,52400.0
2011-03-03 12:30:00,29.39,29.41,29.38,29.38,26700.0,21.3676,21.3821,21.3603,21.3603,26700.0
2011-03-03 12:35:00,29.38,29.44,29.38,29.42,36500.0,21.3603,21.4039,21.3603,21.3894,36500.0
2011-03-03 12:40:00,29.42,29.45,29.41,29.42,49000.0,21.3894,21.4112,21.3821,21.3894,49000.0
2011-03-03 12:45:00,29.41,29.46,29.39,29.46,56700.0,21.3821,21.4185,21.3676,21.4185,56700.0
2011-03-03 12:50:00,29.46,29.47,29.45,29.46,29700.0,21.4185,21.4257,21.4112,21.4185,29700.0
2011-03-03 12:55:00,29.46,29.46,29.43,29.46,64900.0,21.4185,21.4185,21.3966,21.4185,64900.0
2011-03-03 13:00:00,29.46,29.46,29.4,29.4,60300.0,21.4185,21.4185,21.3748,21.3748,60300.0
2011-03-03 13:05:00,29.4,29.42,29.4,29.4,41300.0,21.3748,21.3894,21.3748,21.3748,41300.0
2011-03-03 13:10:00,29.4,29.46,29.4,29.45,41700.0,21.3748,21.4185,21.3748,21.4112,41700.0
2011-03-03 13:15:00,29.44,29.46,29.43,29.46,57500.0,21.4039,21.4185,21.3966,21.4185,57500.0
2011-03-03 13:20:00,29.46,29.46,29.42,29.44,47300.0,21.4185,21.4185,21.3894,21.4039,47300.0
2011-03-03 13:25:00,29.44,29.49,29.4,29.4,79200.0,21.4039,21.4403,21.3748,21.3748,79200.0
2011-03-03 13:30:00,29.4,29.41,29.35,29.35,72200.0,21.3748,21.3821,21.3385,21.3385,72200.0
2011-03-03 13:35:00,29.35,29.37,29.31,29.34,61200.0,21.3385,21.353,21.3094,21.3312,61200.0
2011-03-03 13:40:00,29.34,29.35,29.32,29.34,70300.0,21.3312,21.3385,21.3167,21.3312,70300.0
2011-03-03 13:45:00,29.34,29.34,29.3,29.31,51700.0,21.3312,21.3312,21.3021,21.3094,51700.0
2011-03-03 13:50:00,29.31,29.36,29.3,29.33,103900.0,21.3094,21.3457,21.3021,21.3239,103900.0
2011-03-03 13:55:00,29.34,29.34,29.27,29.27,74000.0,21.3312,21.3312,21.2803,21.2803,74000.0
2011-03-03 14:00:00,29.28,29.36,29.27,29.35,120000.0,21.2876,21.3457,21.2803,21.3385,120000.0
2011-03-03 14:05:00,29.34,29.35,29.33,29.33,56300.0,21.3312,21.3385,21.3239,21.3239,56300.0
2011-03-03 14:10:00,29.33,29.37,29.33,29.36,172200.0,21.3239,21.353,21.3239,21.3457,172200.0
2011-03-03 14:15:00,29.36,29.37,29.3,29.32,124700.0,21.3457,21.353,21.3021,21.3167,124700.0
2011-03-03 14:20:00,29.32,29.34,29.3,29.31,126700.0,21.3167,21.3312,21.3021,21.3094,126700.0
2011-03-03 14:25:00,29.31,29.35,29.3,29.32,90300.0,21.3094,21.3385,21.3021,21.3167,90300.0
2011-03-03 14:30:00,29.32,29.34,29.31,29.33,40900.0,21.3167,21.3312,21.3094,21.3239,40900.0
2011-03-03 14:35:00,29.32,29.38,29.32,29.34,104400.0,21.3167,21.3603,21.3167,21.3312,104400.0
2011-03-03 14:40:00,29.34,29.41,29.34,29.37,86700.0,21.3312,21.3821,21.3312,21.353,86700.0
2011-03-03 14:45:00,29.37,29.41,29.37,29.4,39600.0,21.353,21.3821,21.353,21.3748,39600.0
2011-03-03 14:50:00,29.41,29.42,29.36,29.41,136900.0,21.3821,21.3894,21.3457,21.3821,136900.0
2011-03-03 14:55:00,29.41,29.44,29.38,29.41,106600.0,21.3821,21.4039,21.3603,21.3821,106600.0
2011-03-03 15:00:00,29.42,29.43,29.39,29.43,111500.0,21.3894,21.3966,21.3676,21.3966,111500.0
2011-03-03 15:05:00,29.44,29.46,29.39,29.4,181100.0,21.4039,21.4185,21.3676,21.3748,181100.0
2011-03-03 15:10:00,29.4,29.41,29.37,29.38,53600.0,21.3748,21.3821,21.353,21.3603,53600.0
2011-03-03 15:15:00,29.38,29.41,29.36,29.36,80600.0,21.3603,21.3821,21.3457,21.3457,80600.0
2011-03-03 15:20:00,29.37,29.39,29.36,29.36,112100.0,21.353,21.3676,21.3457,21.3457,112100.0
2011-03-03 15:25:00,29.36,29.39,29.35,29.35,152500.0,21.3457,21.3676,21.3385,21.3385,152500.0
2011-03-03 15:30:00,29.35,29.36,29.32,29.32,116500.0,21.3385,21.3457,21.3167,21.3167,116500.0
2011-03-03 15:35:00,29.32,29.33,29.27,29.3,287100.0,21.3167,21.3239,21.2803,21.3021,287100.0
2011-03-03 15:40:00,29.3,29.35,29.3,29.32,216900.0,21.3021,21.3385,21.3021,21.3167,216900.0
2011-03-03 15:45:00,29.32,29.32,29.26,29.28,233900.0,21.3167,21.3167,21.273,21.2876,233900.0
2011-03-03 15:50:00,29.28,29.34,29.27,29.32,358700.0,21.2876,21.3312,21.2803,21.3167,358700.0
2011-03-03 15:55:00,29.32,29.33,29.27,29.27,583500.0,21.3167,21.3239,21.2803,21.2803,583500.0
2011-03-04 09:30:00,29.0,29.08,28.79,28.81,501200.0,21.084,21.1422,20.9313,20.9459,501200.0
2011-03-04 09:35:00,28.81,28.83,28.68,28.79,584600.0,20.9459,20.9604,20.8514,20.9313,584600.0
2011-03-04 09:40:00,28.78,28.9,28.68,28.69,425800.0,20.9241,21.0113,20.8514,20.8586,425800.0
2011-03-04 09:45:00,28.68,28.7,28.54,28.68,634300.0,20.8514,20.8659,20.7496,20.8514,634300.0
2011-03-04 09:50:00,28.68,28.78,28.68,28.72,433300.0,20.8514,20.9241,20.8514,20.8804,433300.0
2011-03-04 09:55:00,28.72,28.74,28.69,28.73,302000.0,20.8804,20.895,20.8586,20.8877,302000.0
2011-03-04 10:00:00,28.74,28.74,28.69,28.71,179800.0,20.895,20.895,20.8586,20.8732,179800.0
2011-03-04 10:05:00,28.71,28.71,28.6,28.61,321200.0,20.8732,20.8732,20.7932,20.8005,321200.0
2011-03-04 10:10:00,28.61,28.63,28.59,28.61,332000.0,20.8005,20.815,20.7859,20.8005,332000.0
2011-03-04 10:15:00,28.6,28.63,28.57,28.6,231400.0,20.7932,20.815,20.7714,20.7932,231400.0
2011-03-04 10:20:00,28.59,28.6,28.51,28.52,200300.0,20.7859,20.7932,20.7278,20.735,200300.0
2011-03-04 10:25:00,28.53,28.64,28.49,28.62,287200.0,20.7423,20.8223,20.7132,20.8077,287200.0
2011-03-04 10:30:00,28.62,28.64,28.59,28.63,237300.0,20.8077,20.8223,20.7859,20.815,237300.0
2011-03-04 10:35:00,28.63,28.71,28.62,28.63,205200.0,20.815,20.8732,20.8077,20.815,205200.0
2011-03-04 10:40:00,28.63,28.67,28.59,28.6,350400.0,20.815,20.8441,20.7859,20.7932,350400.0
2011-03-04 10:45:00,28.6,28.63,28.5,28.53,210200.0,20.7932,20.815,20.7205,20.7423,210200.0
2011-03-04 10:50:00,28.53,28.54,28.5,28.52,215600.0,20.7423,20.7496,20.7205,20.735,215600.0
2011-03-04 10:55:00,28.52,28.59,28.52,28.57,159000.0,20.735,20.7859,20.735,20.7714,159000.0
2011-03-04 11:00:00,28.58,28.62,28.54,28.55,210700.0,20.7787,20.8077,20.7496,20.7568,210700.0
2011-03-04 11:05:00,28.56,28.58,28.51,28.53,220600.0,20.7641,20.7787,20.7278,20.7423,220600.0
2011-03-04 11:10:00,28.53,28.54,28.5,28.53,108300.0,20.7423,20.7496,20.7205,20.7423,108300.0
2011-03-04 11:15:00,28.52,28.53,28.48,28.5,297800.0,20.735,20.7423,20.706,20.7205,297800.0
2011-03-04 11:20:00,28.5,28.5,28.45,28.49,287000.0,20.7205,20.7205,20.6841,20.7132,287000.0
2011-03-04 11:25:00,28.49,28.51,28.47,28.48,227600.0,20.7132,20.7278,20.6987,20.706,227600.0
2011-03-04 11:30:00,28.49,28.53,28.44,28.5,574600.0,20.7132,20.7423,20.6769,20.7205,574600.0
2011-03-04 11:35:00,28.51,28.55,28.5,28.53,210000.0,20.7278,20.7568,20.7205,20.7423,210000.0
2011-03-04 11:40:00,28.53,28.54,28.46,28.48,197300.0,20.7423,20.7496,20.6914,20.706,197300.0
2011-03-04 11:45:00,28.48,28.48,28.44,28.44,157900.0,20.706,20.706,20.6769,20.6769,157900.0
2011-03-04 11:50:00,28.45,28.47,28.44,28.47,78500.0,20.6841,20.6987,20.6769,20.6987,78500.0
2011-03-04 11:55:00,28.46,28.47,28.35,28.35,250300.0,20.6914,20.6987,20.6114,20.6114,250300.0
2011-03-04 12:00:00,28.35,28.36,28.25,28.25,463700.0,20.6114,20.6187,20.5387,20.5387,463700.0
2011-03-04 12:05:00,28.26,28.32,28.25,28.25,222300.0,20.546,20.5896,20.5387,20.5387,222300.0
2011-03-04 12:10:00,28.26,28.27,28.12,28.15,409900.0,20.546,20.5533,20.4442,20.466,409900.0
2011-03-04 12:15:00,28.15,28.27,28.15,28.26,377700.0,20.466,20.5533,20.466,20.546,377700.0
2011-03-04 12:20:00,28.27,28.32,28.23,28.3,336900.0,20.5533,20.5896,20.5242,20.5751,336900.0
2011-03-04 12:25:00,28.31,28.34,28.29,28.32,210900.0,20.5824,20.6042,20.5678,20.5896,210900.0
2011-03-04 12:30:00,28.31,28.35,28.28,28.3,198400.0,20.5824,20.6114,20.5605,20.5751,198400.0
2011-03-04 12:35:00,28.29,28.32,28.26,28.32,88500.0,20.5678,20.5896,20.546,20.5896,88500.0
2011-03-04 12:40:00,28.32,28.35,28.31,28.31,119000.0,20.5896,20.6114,20.5824,20.5824,119000.0
2011-03-04 12:45:00,28.32,28.33,28.29,28.3,104300.0,20.5896,20.5969,20.5678,20.5751,104300.0
2011-03-04 12:50:00,28.3,28.33,28.27,28.29,104000.0,20.5751,20.5969,20.5533,20.5678,104000.0
2011-03-04 12:55:00,28.29,28.29,28.26,28.27,94400.0,20.5678,20.5678,20.546,20.5533,94400.0
2011-03-04 13:00:00,28.27,28.29,28.2,28.21,131800.0,20.5533,20.5678,20.5024,20.5097,131800.0
2011-03-04 13:05:00,28.22,28.29,28.22,28.28,128000.0,20.5169,20.5678,20.5169,20.5605,128000.0
2011-03-04 13:10:00,28.28,28.31,28.23,28.24,122900.0,20.5605,20.5824,20.5242,20.5315,122900.0
2011-03-04 13:15:00,28.24,28.3,28.24,28.3,135200.0,20.5315,20.5751,20.5315,20.5751,135200.0
2011-03-04 13:20:00,28.3,28.33,28.29,28.33,70600.0,20.5751,20.5969,20.5678,20.5969,70600.0
2011-03-04 13:25:00,28.33,28.33,28.3,28.32,79100.0,20.5969,20.5969,20.5751,20.5896,79100.0
2011-03-04 13:30:00,28.31,28.35,28.31,28.35,66200.0,20.5824,20.6114,20.5824,20.6114,66200.0
2011-03-04 13:35:00,28.35,28.41,28.33,28.4,146500.0,20.6114,20.6551,20.5969,20.6478,146500.0
2011-03-04 13:40:00,28.4,28.41,28.35,28.36,112200.0,20.6478,20.6551,20.6114,20.6187,112200.0
2011-03-04 13:45:00,28.36,28.36,28.3,28.3,71500.0,20.6187,20.6187,20.5751,20.5751,71500.0
2011-03-04 13:50:00,28.31,28.35,28.25,28.26,74100.0,20.5824,20.6114,20.5387,20.546,74100.0
2011-03-04 13:55:00,28.26,28.35,28.25,28.34,153200.0,20.546,20.6114,20.5387,20.6042,153200.0
2011-03-04 14:00:00,28.34,28.34,28.23,28.24,177600.0,20.6042,20.6042,20.5242,20.5315,177600.0
2011-03-04 14:05:00,28.24,28.25,28.21,28.22,124300.0,20.5315,20.5387,20.5097,20.5169,124300.0
2011-03-04 14:10:00,28.22,28.27,28.21,28.26,85000.0,20.5169,20.5533,20.5097,20.546,85000.0
2011-03-04 14:15:00,28.27,28.27,28.25,28.27,62600.0,20.5533,20.5533,20.5387,20.5533,62600.0
2011-03-04 14:20:00,28.27,28.31,28.24,28.31,71400.0,20.5533,20.5824,20.5315,20.5824,71400.0
2011-03-04 14:25:00,28.31,28.33,28.28,28.28,82700.0,20.5824,20.5969,20.5605,20.5605,82700.0
2011-03-04 14:30:00,28.28,28.3,28.28,28.28,80400.0,20.5605,20.5751,20.5605,20.5605,80400.0
2011-03-04 14:35:00,28.28,28.29,28.21,28.23,147200.0,20.5605,20.5678,20.5097,20.5242,147200.0
2011-03-04 14:40:00,28.23,28.24,28.21,28.24,87200.0,20.5242,20.5315,20.5097,20.5315,87200.0
2011-03-04 14:45:00,28.24,28.25,28.23,28.23,163300.0,20.5315,20.5387,20.5242,20.5242,163300.0
2011-03-04 14:50:00,28.23,28.29,28.23,28.29,78100.0,20.5242,20.5678,20.5242,20.5678,78100.0
2011-03-04 14:55:00,28.29,28.33,28.28,28.31,129200.0,20.5678,20.5969,20.5605,20.5824,129200.0
2011-03-04 15:00:00,28.31,28.4,28.31,28.33,186800.0,20.5824,20.6478,20.5824,20.5969,186800.0
2011-03-04 15:05:00,28.33,28.38,28.32,28.32,188900.0,20.5969,20.6333,20.5896,20.5896,188900.0
2011-03-04 15:10:00,28.32,28.33,28.27,28.27,150000.0,20.5896,20.5969,20.5533,20.5533,150000.0
2011-03-04 15:15:00,28.28,28.3,28.24,28.29,161900.0,20.5605,20.5751,20.5315,20.5678,161900.0
2011-03-04 15:20:00,28.28,28.29,28.2,28.23,193000.0,20.5605,20.5678,20.5024,20.5242,193000.0
2011-03-04 15:25:00,28.23,28.26,28.2,28.21,158300.0,20.5242,20.546,20.5024,20.5097,158300.0
2011-03-04 15:30:00,28.21,28.25,28.2,28.21,247600.0,20.5097,20.5387,20.5024,20.5097,247600.0
2011-03-04 15:35:00,28.22,28.28,28.18,28.28,375400.0,20.5169,20.5605,20.4878,20.5605,375400.0
2011-03-04 15:40:00,28.28,28.31,28.27,28.29,186300.0,20.5605,20.5824,20.5533,20.5678,186300.0
2011-03-04 15:45:00,28.3,28.4,28.3,28.38,516700.0,20.5751,20.6478,20.5751,20.6333,516700.0
2011-03-04 15:50:00,28.38,28.45,28.38,28.41,532900.0,20.6333,20.6841,20.6333,20.6551,532900.0
2011-03-04 15:55:00,28.41,28.46,28.37,28.41,912600.0,20.6551,20.6914,20.626,20.6551,912600.0
2011-03-07 09:30:00,28.52,28.64,28.51,28.51,233900.0,20.735,20.8223,20.7278,20.7278,233900.0
2011-03-07 09:35:00,28.5,28.63,28.46,28.63,240100.0,20.7205,20.815,20.6914,20.815,240100.0
2011-03-07 09:40:00,28.64,28.67,28.61,28.62,185900.0,20.8223,20.8441,20.8005,20.8077,185900.0
2011-03-07 09:45:00,28.62,28.63,28.53,28.55,167800.0,20.8077,20.815,20.7423,20.7568,167800.0
2011-03-07 09:50:00,28.56,28.61,28.46,28.46,179600.0,20.7641,20.8005,20.6914,20.6914,179600.0
2011-03-07 09:55:00,28.46,28.5,28.42,28.5,279700.0,20.6914,20.7205,20.6623,20.7205,279700.0
2011-03-07 10:00:00,28.5,28.52,28.38,28.41,230700.0,20.7205,20.735,20.6333,20.6551,230700.0
2011-03-07 10:05:00,28.41,28.43,28.35,28.41,215100.0,20.6551,20.6696,20.6114,20.6551,215100.0
2011-03-07 10:10:00,28.41,28.44,28.37,28.4,88900.0,20.6551,20.6769,20.626,20.6478,88900.0
2011-03-07 10:15:00,28.4,28.51,28.4,28.47,139100.0,20.6478,20.7278,20.6478,20.6987,139100.0
2011-03-07 10:20:00,28.47,28.51,28.43,28.5,105800.0,20.6987,20.7278,20.6696,20.7205,105800.0
2011-03-07 10:25:00,28.5,28.51,28.47,28.51,182800.0,20.7205,20.7278,20.6987,20.7278,182800.0
2011-03-07 10:30:00,28.51,28.51,28.42,28.49,191600.0,20.7278,20.7278,20.6623,20.7132,191600.0
2011-03-07 10:35:00,28.49,28.5,28.35,28.35,150200.0,20.7132,20.7205,20.6114,20.6114,150200.0
2011-03-07 10:40:00,28.36,28.38,28.26,28.31,256200.0,20.6187,20.6333,20.546,20.5824,256200.0
2011-03-07 10:45:00,28.32,28.39,28.29,28.38,119400.0,20.5896,20.6405,20.5678,20.6333,119400.0
2011-03-07 10:50:00,28.38,28.41,28.29,28.29,172100.0,20.6333,20.6551,20.5678,20.5678,172100.0
2011-03-07 10:55:00,28.3,28.37,28.3,28.35,113300.0,20.5751,20.626,20.5751,20.6114,113300.0
2011-03-07 11:00:00,28.35,28.41,28.32,28.41,192200.0,20.6114,20.6551,20.5896,20.6551,192200.0
2011-03-07 11:05:00,28.41,28.41,28.32,28.41,86900.0,20.6551,20.6551,20.5896,20.6551,86900.0
2011-03-07 11:10:00,28.4,28.42,28.35,28.36,60500.0,20.6478,20.6623,20.6114,20.6187,60500.0
2011-03-07 11:15:00,28.37,28.45,28.35,28.41,124700.0,20.626,20.6841,20.6114,20.6551,124700.0
2011-03-07 11:20:00,28.41,28.42,28.35,28.36,219900.0,20.6551,20.6623,20.6114,20.6187,219900.0
2011-03-07 11:25:00,28.36,28.37,28.29,28.3,159300.0,20.6187,20.626,20.5678,20.5751,159300.0
2011-03-07 11:30:00,28.31,28.34,28.24,28.26,136800.0,20.5824,20.6042,20.5315,20.546,136800.0
2011-03-07 11:35:00,28.26,28.33,28.25,28.33,96700.0,20.546,20.5969,20.5387,20.5969,96700.0
2011-03-07 11:40:00,28.34,28.38,28.31,28.31,157500.0,20.6042,20.6333,20.5824,20.5824,157500.0
2011-03-07 11:45:00,28.31,28.32,28.23,28.25,99800.0,20.5824,20.5896,20.5242,20.5387,99800.0
2011-03-07 11:50:00,28.24,28.33,28.24,28.32,97100.0,20.5315,20.5969,20.5315,20.5896,97100.0
2011-03-07 11:55:00,28.31,28.32,28.25,28.27,69800.0,20.5824,20.5896,20.5387,20.5533,69800.0
2011-03-07 12:00:00,28.26,28.29,28.18,28.19,184900.0,20.546,20.5678,20.4878,20.4951,184900.0
2011-03-07 12:05:00,28.19,28.3,28.17,28.29,127700.0,20.4951,20.5751,20.4806,20.5678,127700.0
2011-03-07 12:10:00,28.3,28.32,28.26,28.3,96500.0,20.5751,20.5896,20.546,20.5751,96500.0
2011-03-07 12:15:00,28.31,28.32,28.22,28.22,66600.0,20.5824,20.5896,20.5169,20.5169,66600.0
2011-03-07 12:20:00,28.22,28.26,28.2,28.21,137300.0,20.5169,20.546,20.5024,20.5097,137300.0
2011-03-07 12:25:00,28.22,28.26,28.2,28.21,177600.0,20.5169,20.546,20.5024,20.5097,177600.0
2011-03-07 12:30:00,28.21,28.27,28.2,28.25,112800.0,20.5097,20.5533,20.5024,20.5387,112800.0
2011-03-07 12:35:00,28.25,28.26,28.2,28.2,138300.0,20.5387,20.546,20.5024,20.5024,138300.0
2011-03-07 12:40:00,28.2,28.2,28.14,28.14,90600.0,20.5024,20.5024,20.4588,20.4588,90600.0
2011-03-07 12:45:00,28.15,28.16,28.11,28.15,156200.0,20.466,20.4733,20.437,20.466,156200.0
2011-03-07 12:50:00,28.14,28.16,28.1,28.11,108400.0,20.4588,20.4733,20.4297,20.437,108400.0
2011-03-07 12:55:00,28.11,28.16,28.11,28.13,131300.0,20.437,20.4733,20.437,20.4515,131300.0
2011-03-07 13:00:00,28.13,28.13,28.1,28.12,85600.0,20.4515,20.4515,20.4297,20.4442,85600.0
2011-03-07 13:05:00,28.11,28.12,28.1,28.1,59800.0,20.437,20.4442,20.4297,20.4297,59800.0
2011-03-07 13:10:00,28.1,28.11,28.05,28.06,179200.0,20.4297,20.437,20.3933,20.4006,179200.0
2011-03-07 13:15:00,28.06,28.18,28.06,28.18,198400.0,20.4006,20.4878,20.4006,20.4878,198400.0
2011-03-07 13:20:00,28.18,28.18,28.14,28.17,142800.0,20.4878,20.4878,20.4588,20.4806,142800.0
2011-03-07 13:25:00,28.17,28.21,28.16,28.19,119600.0,20.4806,20.5097,20.4733,20.4951,119600.0
2011-03-07 13:30:00,28.2,28.24,28.19,28.24,195800.0,20.5024,20.5315,20.4951,20.5315,195800.0
2011-03-07 13:35:00,28.24,28.27,28.22,28.25,91400.0,20.5315,20.5533,20.5169,20.5387,91400.0
2011-03-07 13:40:00,28.25,28.28,28.25,28.27,87100.0,20.5387,20.5605,20.5387,20.5533,87100.0
2011-03-07 13:45:00,28.27,28.32,28.26,28.32,205300.0,20.5533,20.5896,20.546,20.5896,205300.0
2011-03-07 13:50:00,28.32,28.32,28.14,28.3,132800.0,20.5896,20.5896,20.4588,20.5751,132800.0
2011-03-07 13:55:00,28.3,28.37,28.16,28.34,253600.0,20.5751,20.626,20.4733,20.6042,253600.0
2011-03-07 14:00:00,28.34,28.36,28.3,28.35,83400.0,20.6042,20.6187,20.5751,20.6114,83400.0
2011-03-07 14:05:00,28.35,28.38,28.19,28.3,96900.0,20.6114,20.6333,20.4951,20.5751,96900.0
2011-03-07 14:10:00,28.31,28.32,28.29,28.3,182700.0,20.5824,20.5896,20.5678,20.5751,182700.0
2011-03-07 14:15:00,28.3,28.37,28.26,28.37,121900.0,20.5751,20.626,20.546,20.626,121900.0
2011-03-07 14:20:00,28.37,28.38,28.32,28.32,87400.0,20.626,20.6333,20.5896,20.5896,87400.0
2011-03-07 14:25:00,28.32,28.35,28.31,28.34,115300.0,20.5896,20.6114,20.5824,20.6042,115300.0
2011-03-07 14:30:00,28.33,28.37,28.31,28.33,82900.0,20.5969,20.626,20.5824,20.5969,82900.0
2011-03-07 14:35:00,28.33,28.35,28.31,28.31,107200.0,20.5969,20.6114,20.5824,20.5824,107200.0
2011-03-07 14:40:00,28.32,28.32,28.18,28.28,131500.0,20.5896,20.5896,20.4878,20.5605,131500.0
2011-03-07 14:45:00,28.29,28.36,28.28,28.34,110800.0,20.5678,20.6187,20.5605,20.6042,110800.0
2011-03-07 14:50:00,28.35,28.35,28.3,28.33,131300.0,20.6114,20.6114,20.5751,20.5969,131300.0
2011-03-07 14:55:00,28.32,28.33,28.28,28.29,79100.0,20.5896,20.5969,20.5605,20.5678,79100.0
2011-03-07 15:00:00,28.3,28.31,28.27,28.31,136000.0,20.5751,20.5824,20.5533,20.5824,136000.0
2011-03-07 15:05:00,28.31,28.34,28.3,28.33,105100.0,20.5824,20.6042,20.5751,20.5969,105100.0
2011-03-07 15:10:00,28.33,28.41,28.33,28.41,231300.0,20.5969,20.6551,20.5969,20.6551,231300.0
2011-03-07 15:15:00,28.41,28.42,28.37,28.37,110800.0,20.6551,20.6623,20.626,20.626,110800.0
2011-03-07 15:20:00,28.37,28.38,28.3,28.32,140200.0,20.626,20.6333,20.5751,20.5896,140200.0
2011-03-07 15:25:00,28.33,28.41,28.31,28.37,116400.0,20.5969,20.6551,20.5824,20.626,116400.0
2011-03-07 15:30:00,28.36,28.44,28.33,28.41,163900.0,20.6187,20.6769,20.5969,20.6551,163900.0
2011-03-07 15:35:00,28.42,28.45,28.4,28.44,154000.0,20.6623,20.6841,20.6478,20.6769,154000.0
2011-03-07 15:40:00,28.44,28.47,28.4,28.41,184000.0,20.6769,20.6987,20.6478,20.6551,184000.0
2011-03-07 15:45:00,28.41,28.45,28.39,28.4,183500.0,20.6551,20.6841,20.6405,20.6478,183500.0
2011-03-07 15:50:00,28.39,28.39,28.33,28.37,268000.0,20.6405,20.6405,20.5969,20.626,268000.0
2011-03-07 15:55:00,28.38,28.38,28.32,28.34,439900.0,20.6333,20.6333,20.5896,20.6042,439900.0
2011-03-08 09:30:00,28.43,28.51,28.38,28.42,162000.0,20.6696,20.7278,20.6333,20.6623,162000.0
2011-03-08 09:35:00,28.43,28.44,28.33,28.37,148000.0,20.6696,20.6769,20.5969,20.626,148000.0
2011-03-08 09:40:00,28.37,28.44,28.32,28.39,177500.0,20.626,20.6769,20.5896,20.6405,177500.0
2011-03-08 09:45:00,28.39,28.41,28.32,28.38,147600.0,20.6405,20.6551,20.5896,20.6333,147600.0
2011-03-08 09:50:00,28.39,28.51,28.36,28.42,167300.0,20.6405,20.7278,20.6187,20.6623,167300.0
2011-03-08 09:55:00,28.44,28.51,28.43,28.51,158100.0,20.6769,20.7278,20.6696,20.7278,158100.0
2011-03-08 10:00:00,28.51,28.64,28.51,28.56,230500.0,20.7278,20.8223,20.7278,20.7641,230500.0
2011-03-08 10:05:00,28.58,28.58,28.46,28.48,100500.0,20.7787,20.7787,20.6914,20.706,100500.0
2011-03-08 10:10:00,28.49,28.6,28.48,28.57,163500.0,20.7132,20.7932,20.706,20.7714,163500.0
2011-03-08 10:15:00,28.57,28.64,28.57,28.64,234300.0,20.7714,20.8223,20.7714,20.8223,234300.0
2011-03-08 10:20:00,28.64,28.7,28.63,28.66,179300.0,20.8223,20.8659,20.815,20.8368,179300.0
2011-03-08 10:25:00,28.65,28.7,28.61,28.69,167800.0,20.8296,20.8659,20.8005,20.8586,167800.0
2011-03-08 10:30:00,28.69,28.71,28.65,28.71,267100.0,20.8586,20.8732,20.8296,20.8732,267100.0
2011-03-08 10:35:00,28.71,28.74,28.68,28.72,185100.0,20.8732,20.895,20.8514,20.8804,185100.0
2011-03-08 10:40:00,28.72,28.73,28.61,28.65,209300.0,20.8804,20.8877,20.8005,20.8296,209300.0
2011-03-08 10:45:00,28.65,28.74,28.64,28.74,173400.0,20.8296,20.895,20.8223,20.895,173400.0
2011-03-08 10:50:00,28.74,28.75,28.71,28.73,165500.0,20.895,20.9023,20.8732,20.8877,165500.0
2011-03-08 10:55:00,28.74,28.77,28.73,28.75,200800.0,20.895,20.9168,20.8877,20.9023,200800.0
2011-03-08 11:00:00,28.75,28.8,28.74,28.75,203900.0,20.9023,20.9386,20.895,20.9023,203900.0
2011-03-08 11:05:00,28.75,28.78,28.74,28.77,147000.0,20.9023,20.9241,20.895,20.9168,147000.0
2011-03-08 11:10:00,28.76,28.82,28.76,28.8,232400.0,20.9095,20.9531,20.9095,20.9386,232400.0
2011-03-08 11:15:00,28.8,28.83,28.79,28.8,239000.0,20.9386,20.9604,20.9313,20.9386,239000.0
2011-03-08 11:20:00,28.8,28.83,28.77,28.82,313100.0,20.9386,20.9604,20.9168,20.9531,313100.0
2011-03-08 11:25:00,28.81,28.85,28.8,28.84,165500.0,20.9459,20.975,20.9386,20.9677,165500.0
2011-03-08 11:30:00,28.84,28.86,28.82,28.84,159700.0,20.9677,20.9822,20.9531,20.9677,159700.0
2011-03-08 11:35:00,28.83,28.84,28.8,28.83,162100.0,20.9604,20.9677,20.9386,20.9604,162100.0
2011-03-08 11:40:00,28.83,28.88,28.82,28.87,111800.0,20.9604,20.9968,20.9531,20.9895,111800.0
2011-03-08 11:45:00,28.87,28.89,28.86,28.87,126400.0,20.9895,21.004,20.9822,20.9895,126400.0
2011-03-08 11:50:00,28.88,28.9,28.87,28.9,121200.0,20.9968,21.0113,20.9895,21.0113,121200.0
2011-03-08 11:55:00,28.89,28.95,28.89,28.94,153800.0,21.004,21.0477,21.004,21.0404,153800.0
2011-03-08 12:00:00,28.94,28.97,28.93,28.94,115100.0,21.0404,21.0622,21.0331,21.0404,115100.0
2011-03-08 12:05:00,28.94,28.94,28.9,28.91,52800.0,21.0404,21.0404,21.0113,21.0186,52800.0
2011-03-08 12:10:00,28.9,28.94,28.9,28.91,67400.0,21.0113,21.0404,21.0113,21.0186,67400.0
2011-03-08 12:15:00,28.9,28.91,28.84,28.84,154800.0,21.0113,21.0186,20.9677,20.9677,154800.0
2011-03-08 12:20:00,28.84,28.86,28.83,28.85,91800.0,20.9677,20.9822,20.9604,20.975,91800.0
2011-03-08 12:25:00,28.84,28.85,28.82,28.85,107600.0,20.9677,20.975,20.9531,20.975,107600.0
2011-03-08 12:30:00,28.85,28.85,28.83,28.84,41500.0,20.975,20.975,20.9604,20.9677,41500.0
2011-03-08 12:35:00,28.83,28.84,28.83,28.83,64300.0,20.9604,20.9677,20.9604,20.9604,64300.0
2011-03-08 12:40:00,28.83,28.84,28.76,28.77,71400.0,20.9604,20.9677,20.9095,20.9168,71400.0
2011-03-08 12:45:00,28.77,28.78,28.73,28.74,88800.0,20.9168,20.9241,20.8877,20.895,88800.0
2011-03-08 12:50:00,28.74,28.75,28.72,28.74,66600.0,20.895,20.9023,20.8804,20.895,66600.0
2011-03-08 12:55:00,28.74,28.74,28.68,28.68,51400.0,20.895,20.895,20.8514,20.8514,51400.0
2011-03-08 13:00:00,28.69,28.75,28.68,28.75,36300.0,20.8586,20.9023,20.8514,20.9023,36300.0
2011-03-08 13:05:00,28.74,28.75,28.73,28.74,32900.0,20.895,20.9023,20.8877,20.895,32900.0
2011-03-08 13:10:00,28.74,28.74,28.73,28.73,9900.0,20.895,20.895,20.8877,20.8877,9900.0
2011-03-08 13:15:00,28.74,28.74,28.71,28.72,53400.0,20.895,20.895,20.8732,20.8804,53400.0
2011-03-08 13:20:00,28.71,28.75,28.71,28.74,60500.0,20.8732,20.9023,20.8732,20.895,60500.0
2011-03-08 13:25:00,28.74,28.75,28.74,28.75,26600.0,20.895,20.9023,20.895,20.9023,26600.0
2011-03-08 13:30:00,28.75,28.76,28.71,28.76,74000.0,20.9023,20.9095,20.8732,20.9095,74000.0
2011-03-08 13:35:00,28.77,28.78,28.74,28.77,43700.0,20.9168,20.9241,20.895,20.9168,43700.0
2011-03-08 13:40:00,28.77,28.77,28.74,28.75,32000.0,20.9168,20.9168,20.895,20.9023,32000.0
2011-03-08 13:45:00,28.75,28.76,28.74,28.76,42200.0,20.9023,20.9095,20.895,20.9095,42200.0
2011-03-08 13:50:00,28.75,28.76,28.75,28.76,20500.0,20.9023,20.9095,20.9023,20.9095,20500.0
2011-03-08 13:55:00,28.76,28.78,28.75,28.77,42300.0,20.9095,20.9241,20.9023,20.9168,42300.0
2011-03-08 14:00:00,28.77,28.79,28.73,28.73,86700.0,20.9168,20.9313,20.8877,20.8877,86700.0
2011-03-08 14:05:00,28.73,28.74,28.69,28.71,69200.0,20.8877,20.895,20.8586,20.8732,69200.0
2011-03-08 14:10:00,28.72,28.72,28.66,28.7,76600.0,20.8804,20.8804,20.8368,20.8659,76600.0
2011-03-08 14:15:00,28.7,28.74,28.68,28.73,49700.0,20.8659,20.895,20.8514,20.8877,49700.0
2011-03-08 14:20:00,28.73,28.76,28.71,28.74,77100.0,20.8877,20.9095,20.8732,20.895,77100.0
2011-03-08 14:25:00,28.73,28.76,28.71,28.71,56000.0,20.8877,20.9095,20.8732,20.8732,56000.0
2011-03-08 14:30:00,28.71,28.73,28.68,28.69,52800.0,20.8732,20.8877,20.8514,20.8586,52800.0
2011-03-08 14:35:00,28.68,28.76,28.68,28.76,62000.0,20.8514,20.9095,20.8514,20.9095,62000.0
2011-03-08 14:40:00,28.76,28.81,28.76,28.81,68600.0,20.9095,20.9459,20.9095,20.9459,68600.0
2011-03-08 14:45:00,28.81,28.82,28.79,28.8,52400.0,20.9459,20.9531,20.9313,20.9386,52400.0
2011-03-08 14:50:00,28.81,28.82,28.79,28.79,80600.0,20.9459,20.9531,20.9313,20.9313,80600.0
2011-03-08 14:55:00,28.8,28.81,28.79,28.8,76200.0,20.9386,20.9459,20.9313,20.9386,76200.0
2011-03-08 15:00:00,28.8,28.81,28.71,28.73,87300.0,20.9386,20.9459,20.8732,20.8877,87300.0
2011-03-08 15:05:00,28.73,28.77,28.73,28.77,88800.0,20.8877,20.9168,20.8877,20.9168,88800.0
2011-03-08 15:10:00,28.77,28.8,28.76,28.8,76900.0,20.9168,20.9386,20.9095,20.9386,76900.0
2011-03-08 15:15:00,28.79,28.84,28.78,28.82,169000.0,20.9313,20.9677,20.9241,20.9531,169000.0
2011-03-08 15:20:00,28.81,28.83,28.81,28.81,80600.0,20.9459,20.9604,20.9459,20.9459,80600.0
2011-03-08 15:25:00,28.81,28.82,28.78,28.82,102300.0,20.9459,20.9531,20.9241,20.9531,102300.0
2011-03-08 15:30:00,28.82,28.84,28.78,28.84,139100.0,20.9531,20.9677,20.9241,20.9677,139100.0
2011-03-08 15:35:00,28.84,28.84,28.8,28.82,168500.0,20.9677,20.9677,20.9386,20.9531,168500.0
2011-03-08 15:40:00,28.82,28.88,28.81,28.87,271300.0,20.9531,20.9968,20.9459,20.9895,271300.0
2011-03-08 15:45:00,28.88,28.91,28.86,28.9,533100.0,20.9968,21.0186,20.9822,21.0113,533100.0
2011-03-08 15:50:00,28.91,28.92,28.83,28.85,432800.0,21.0186,21.0259,20.9604,20.975,432800.0
2011-03-08 15:55:00,28.84,28.85,28.81,28.84,493200.0,20.9677,20.975,20.9459,20.9677,493200.0
2011-03-09 09:30:00,28.73,28.8,28.69,28.72,159600.0,20.8877,20.9386,20.8586,20.8804,159600.0
2011-03-09 09:35:00,28.7,28.8,28.69,28.74,140000.0,20.8659,20.9386,20.8586,20.895,140000.0
2011-03-09 09:40:00,28.73,28.78,28.67,28.76,207900.0,20.8877,20.9241,20.8441,20.9095,207900.0
2011-03-09 09:45:00,28.76,28.78,28.68,28.74,164300.0,20.9095,20.9241,20.8514,20.895,164300.0
2011-03-09 09:50:00,28.73,28.76,28.67,28.67,88000.0,20.8877,20.9095,20.8441,20.8441,88000.0
2011-03-09 09:55:00,28.67,28.68,28.6,28.62,104300.0,20.8441,20.8514,20.7932,20.8077,104300.0
2011-03-09 10:00:00,28.62,28.69,28.6,28.66,90700.0,20.8077,20.8586,20.7932,20.8368,90700.0
2011-03-09 10:05:00,28.65,28.7,28.64,28.66,166900.0,20.8296,20.8659,20.8223,20.8368,166900.0
2011-03-09 10:10:00,28.66,28.72,28.66,28.69,113800.0,20.8368,20.8804,20.8368,20.8586,113800.0
2011-03-09 10:15:00,28.68,28.77,28.68,28.75,55900.0,20.8514,20.9168,20.8514,20.9023,55900.0
2011-03-09 10:20:00,28.74,28.85,28.74,28.84,103300.0,20.895,20.975,20.895,20.9677,103300.0
2011-03-09 10:25:00,28.85,28.87,28.8,28.81,137000.0,20.975,20.9895,20.9386,20.9459,137000.0
2011-03-09 10:30:00,28.81,28.84,28.78,28.78,62500.0,20.9459,20.9677,20.9241,20.9241,62500.0
2011-03-09 10:35:00,28.79,28.8,28.74,28.74,90900.0,20.9313,20.9386,20.895,20.895,90900.0
2011-03-09 10:40:00,28.75,28.77,28.69,28.74,72600.0,20.9023,20.9168,20.8586,20.895,72600.0
2011-03-09 10:45:00,28.74,28.74,28.66,28.68,58200.0,20.895,20.895,20.8368,20.8514,58200.0
2011-03-09 10:50:00,28.67,28.67,28.56,28.61,216400.0,20.8441,20.8441,20.7641,20.8005,216400.0
2011-03-09 10:55:00,28.61,28.62,28.53,28.54,161100.0,20.8005,20.8077,20.7423,20.7496,161100.0
2011-03-09 11:00:00,28.53,28.55,28.48,28.54,83600.0,20.7423,20.7568,20.706,20.7496,83600.0
2011-03-09 11:05:00,28.54,28.6,28.54,28.58,38500.0,20.7496,20.7932,20.7496,20.7787,38500.0
2011-03-09 11:10:00,28.58,28.65,28.55,28.63,139100.0,20.7787,20.8296,20.7568,20.815,139100.0
2011-03-09 11:15:00,28.63,28.71,28.63,28.7,60200.0,20.815,20.8732,20.815,20.8659,60200.0
2011-03-09 11:20:00,28.7,28.75,28.7,28.74,179000.0,20.8659,20.9023,20.8659,20.895,179000.0
2011-03-09 11:25:00,28.74,28.76,28.73,28.74,96800.0,20.895,20.9095,20.8877,20.895,96800.0
2011-03-09 11:30:00,28.75,28.75,28.67,28.69,66400.0,20.9023,20.9023,20.8441,20.8586,66400.0
2011-03-09 11:35:00,28.69,28.8,28.66,28.77,170500.0,20.8586,20.9386,20.8368,20.9168,170500.0
2011-03-09 11:40:00,28.77,28.78,28.73,28.75,31000.0,20.9168,20.9241,20.8877,20.9023,31000.0
2011-03-09 11:45:00,28.75,28.79,28.73,28.73,30900.0,20.9023,20.9313,20.8877,20.8877,30900.0
2011-03-09 11:50:00,28.73,28.77,28.72,28.77,48600.0,20.8877,20.9168,20.8804,20.9168,48600.0
2011-03-09 11:55:00,28.76,28.85,28.76,28.83,104300.0,20.9095,20.975,20.9095,20.9604,104300.0
2011-03-09 12:00:00,28.83,28.91,28.82,28.84,173600.0,20.9604,21.0186,20.9531,20.9677,173600.0
2011-03-09 12:05:00,28.85,28.91,28.83,28.91,143300.0,20.975,21.0186,20.9604,21.0186,143300.0
2011-03-09 12:10:00,28.9,28.91,28.87,28.9,263800.0,21.0113,21.0186,20.9895,21.0113,263800.0
2011-03-09 12:15:00,28.91,28.92,28.85,28.88,103900.0,21.0186,21.0259,20.975,20.9968,103900.0
2011-03-09 12:20:00,28.87,28.91,28.86,28.89,76200.0,20.9895,21.0186,20.9822,21.004,76200.0
2011-03-09 12:25:00,28.89,28.9,28.81,28.84,102400.0,21.004,21.0113,20.9459,20.9677,102400.0
2011-03-09 12:30:00,28.84,28.85,28.83,28.84,31400.0,20.9677,20.975,20.9604,20.9677,31400.0
2011-03-09 12:35:00,28.83,28.85,28.81,28.82,77800.0,20.9604,20.975,20.9459,20.9531,77800.0
2011-03-09 12:40:00,28.83,28.83,28.77,28.78,121300.0,20.9604,20.9604,20.9168,20.9241,121300.0
2011-03-09 12:45:00,28.79,28.82,28.77,28.81,75100.0,20.9313,20.9531,20.9168,20.9459,75100.0
2011-03-09 12:50:00,28.8,28.86,28.75,28.77,112200.0,20.9386,20.9822,20.9023,20.9168,112200.0
2011-03-09 12:55:00,28.77,28.78,28.72,28.76,124800.0,20.9168,20.9241,20.8804,20.9095,124800.0
2011-03-09 13:00:00,28.76,28.77,28.69,28.7,49800.0,20.9095,20.9168,20.8586,20.8659,49800.0
2011-03-09 13:05:00,28.7,28.71,28.62,28.63,98400.0,20.8659,20.8732,20.8077,20.815,98400.0
2011-03-09 13:10:00,28.63,28.69,28.63,28.68,45100.0,20.815,20.8586,20.815,20.8514,45100.0
2011-03-09 13:15:00,28.68,28.71,28.66,28.7,51300.0,20.8514,20.8732,20.8368,20.8659,51300.0
2011-03-09 13:20:00,28.7,28.7,28.64,28.64,142000.0,20.8659,20.8659,20.8223,20.8223,142000.0
2011-03-09 13:25:00,28.65,28.68,28.64,28.67,135800.0,20.8296,20.8514,20.8223,20.8441,135800.0
2011-03-09 13:30:00,28.67,28.69,28.67,28.67,49200.0,20.8441,20.8586,20.8441,20.8441,49200.0
2011-03-09 13:35:00,28.68,28.7,28.66,28.67,165700.0,20.8514,20.8659,20.8368,20.8441,165700.0
2011-03-09 13:40:00,28.67,28.67,28.63,28.63,51300.0,20.8441,20.8441,20.815,20.815,51300.0
2011-03-09 13:45:00,28.63,28.66,28.63,28.64,65800.0,20.815,20.8368,20.815,20.8223,65800.0
2011-03-09 13:50:00,28.64,28.64,28.6,28.6,38400.0,20.8223,20.8223,20.7932,20.7932,38400.0
2011-03-09 13:55:00,28.6,28.61,28.59,28.59,92400.0,20.7932,20.8005,20.7859,20.7859,92400.0
2011-03-09 14:00:00,28.59,28.63,28.58,28.61,148800.0,20.7859,20.815,20.7787,20.8005,148800.0
2011-03-09 14:05:00,28.61,28.63,28.57,28.59,69000.0,20.8005,20.815,20.7714,20.7859,69000.0
2011-03-09 14:10:00,28.58,28.58,28.55,28.56,65100.0,20.7787,20.7787,20.7568,20.7641,65100.0
2011-03-09 14:15:00,28.57,28.62,28.56,28.6,109700.0,20.7714,20.8077,20.7641,20.7932,109700.0
2011-03-09 14:20:00,28.6,28.6,28.55,28.6,125100.0,20.7932,20.7932,20.7568,20.7932,125100.0
2011-03-09 14:25:00,28.6,28.6,28.57,28.58,42100.0,20.7932,20.7932,20.7714,20.7787,42100.0
2011-03-09 14:30:00,28.57,28.58,28.52,28.52,41700.0,20.7714,20.7787,20.735,20.735,41700.0
2011-03-09 14:35:00,28.52,28.64,28.48,28.53,67900.0,20.735,20.8223,20.706,20.7423,67900.0
2011-03-09 14:40:00,28.53,28.58,28.5,28.58,59000.0,20.7423,20.7787,20.7205,20.7787,59000.0
2011-03-09 14:45:00,28.58,28.62,28.55,28.61,55000.0,20.7787,20.8077,20.7568,20.8005,55000.0
2011-03-09 14:50:00,28.61,28.67,28.61,28.63,78900.0,20.8005,20.8441,20.8005,20.815,78900.0
2011-03-09 14:55:00,28.63,28.65,28.63,28.63,43600.0,20.815,20.8296,20.815,20.815,43600.0
2011-03-09 15:00:00,28.63,28.67,28.62,28.66,80900.0,20.815,20.8441,20.8077,20.8368,80900.0
2011-03-09 15:05:00,28.66,28.67,28.62,28.64,46700.0,20.8368,20.8441,20.8077,20.8223,46700.0
2011-03-09 15:10:00,28.64,28.68,28.64,28.67,68600.0,20.8223,20.8514,20.8223,20.8441,68600.0
2011-03-09 15:15:00,28.66,28.69,28.66,28.69,36200.0,20.8368,20.8586,20.8368,20.8586,36200.0
2011-03-09 15:20:00,28.68,28.7,28.67,28.68,82300.0,20.8514,20.8659,20.8441,20.8514,82300.0
2011-03-09 15:25:00,28.68,28.68,28.64,28.67,137900.0,20.8514,20.8514,20.8223,20.8441,137900.0
2011-03-09 15:30:00,28.67,28.69,28.67,28.68,104900.0,20.8441,20.8586,20.8441,20.8514,104900.0
2011-03-09 15:35:00,28.67,28.68,28.63,28.65,83700.0,20.8441,20.8514,20.815,20.8296,83700.0
2011-03-09 15:40:00,28.65,28.69,28.64,28.64,126500.0,20.8296,20.8586,20.8223,20.8223,126500.0
2011-03-09 15:45:00,28.65,28.72,28.65,28.72,213700.0,20.8296,20.8804,20.8296,20.8804,213700.0
2011-03-09 15:50:00,28.72,28.76,28.71,28.75,190600.0,20.8804,20.9095,20.8732,20.9023,190600.0
2011-03-09 15:55:00,28.75,28.76,28.7,28.7,359700.0,20.9023,20.9095,20.8659,20.8659,359700.0
2011-03-10 09:30:00,28.33,28.43,28.21,28.26,221900.0,20.5969,20.6696,20.5097,20.546,221900.0
2011-03-10 09:35:00,28.26,28.35,28.23,28.26,157400.0,20.546,20.6114,20.5242,20.546,157400.0
2011-03-10 09:40:00,28.26,28.4,28.21,28.37,184700.0,20.546,20.6478,20.5097,20.626,184700.0
2011-03-10 09:45:00,28.36,28.4,28.3,28.37,107300.0,20.6187,20.6478,20.5751,20.626,107300.0
2011-03-10 09:50:00,28.37,28.4,28.33,28.35,90600.0,20.626,20.6478,20.5969,20.6114,90600.0
2011-03-10 09:55:00,28.34,28.38,28.28,28.29,99700.0,20.6042,20.6333,20.5605,20.5678,99700.0
2011-03-10 10:00:00,28.29,28.3,28.21,28.24,182400.0,20.5678,20.5751,20.5097,20.5315,182400.0
2011-03-10 10:05:00,28.24,28.24,28.12,28.16,185000.0,20.5315,20.5315,20.4442,20.4733,185000.0
2011-03-10 10:10:00,28.16,28.2,28.13,28.18,151200.0,20.4733,20.5024,20.4515,20.4878,151200.0
2011-03-10 10:15:00,28.17,28.19,28.13,28.13,101100.0,20.4806,20.4951,20.4515,20.4515,101100.0
2011-03-10 10:20:00,28.14,28.18,28.12,28.18,161900.0,20.4588,20.4878,20.4442,20.4878,161900.0
2011-03-10 10:25:00,28.17,28.19,28.1,28.12,142500.0,20.4806,20.4951,20.4297,20.4442,142500.0
2011-03-10 10:30:00,28.12,28.15,28.09,28.15,106700.0,20.4442,20.466,20.4224,20.466,106700.0
2011-03-10 10:35:00,28.14,28.15,28.09,28.15,194200.0,20.4588,20.466,20.4224,20.466,194200.0
2011-03-10 10:40:00,28.15,28.28,28.12,28.26,168400.0,20.466,20.5605,20.4442,20.546,168400.0
2011-03-10 10:45:00,28.25,28.27,28.21,28.21,129200.0,20.5387,20.5533,20.5097,20.5097,129200.0
2011-03-10 10:50:00,28.21,28.22,28.12,28.21,244100.0,20.5097,20.5169,20.4442,20.5097,244100.0
2011-03-10 10:55:00,28.22,28.3,28.19,28.28,179200.0,20.5169,20.5751,20.4951,20.5605,179200.0
2011-03-10 11:00:00,28.28,28.29,28.25,28.29,142100.0,20.5605,20.5678,20.5387,20.5678,142100.0
2011-03-10 11:05:00,28.29,28.3,28.26,28.28,97800.0,20.5678,20.5751,20.546,20.5605,97800.0
2011-03-10 11:10:00,28.28,28.3,28.26,28.3,216200.0,20.5605,20.5751,20.546,20.5751,216200.0
2011-03-10 11:15:00,28.3,28.35,28.27,28.34,221400.0,20.5751,20.6114,20.5533,20.6042,221400.0
2011-03-10 11:20:00,28.35,28.36,28.34,28.35,125300.0,20.6114,20.6187,20.6042,20.6114,125300.0
2011-03-10 11:25:00,28.35,28.35,28.29,28.29,58900.0,20.6114,20.6114,20.5678,20.5678,58900.0
2011-03-10 11:30:00,28.29,28.29,28.24,28.25,80000.0,20.5678,20.5678,20.5315,20.5387,80000.0
2011-03-10 11:35:00,28.25,28.25,28.23,28.23,86600.0,20.5387,20.5387,20.5242,20.5242,86600.0
2011-03-10 11:40:00,28.23,28.24,28.18,28.18,83900.0,20.5242,20.5315,20.4878,20.4878,83900.0
2011-03-10 11:45:00,28.17,28.21,28.15,28.15,81400.0,20.4806,20.5097,20.466,20.466,81400.0
2011-03-10 11:50:00,28.16,28.17,28.14,28.17,105600.0,20.4733,20.4806,20.4588,20.4806,105600.0
2011-03-10 11:55:00,28.17,28.23,28.15,28.2,158900.0,20.4806,20.5242,20.466,20.5024,158900.0
2011-03-10 12:00:00,28.2,28.21,28.15,28.15,70400.0,20.5024,20.5097,20.466,20.466,70400.0
2011-03-10 12:05:00,28.16,28.16,28.11,28.12,88300.0,20.4733,20.4733,20.437,20.4442,88300.0
2011-03-10 12:10:00,28.12,28.13,28.11,28.12,95800.0,20.4442,20.4515,20.437,20.4442,95800.0
2011-03-10 12:15:00,28.12,28.14,28.1,28.11,146500.0,20.4442,20.4588,20.4297,20.437,146500.0
2011-03-10 12:20:00,28.1,28.16,28.1,28.16,74800.0,20.4297,20.4733,20.4297,20.4733,74800.0
2011-03-10 12:25:00,28.15,28.16,28.07,28.1,122400.0,20.466,20.4733,20.4079,20.4297,122400.0
2011-03-10 12:30:00,28.11,28.12,28.06,28.07,49700.0,20.437,20.4442,20.4006,20.4079,49700.0
2011-03-10 12:35:00,28.07,28.12,28.06,28.12,84500.0,20.4079,20.4442,20.4006,20.4442,84500.0
2011-03-10 12:40:00,28.12,28.12,28.07,28.1,70100.0,20.4442,20.4442,20.4079,20.4297,70100.0
2011-03-10 12:45:00,28.11,28.12,28.08,28.09,71900.0,20.437,20.4442,20.4151,20.4224,71900.0
2011-03-10 12:50:00,28.1,28.19,28.09,28.18,69500.0,20.4297,20.4951,20.4224,20.4878,69500.0
2011-03-10 12:55:00,28.19,28.19,28.15,28.18,77400.0,20.4951,20.4951,20.466,20.4878,77400.0
2011-03-10 13:00:00,28.19,28.21,28.13,28.14,112700.0,20.4951,20.5097,20.4515,20.4588,112700.0
2011-03-10 13:05:00,28.14,28.15,28.1,28.13,71500.0,20.4588,20.466,20.4297,20.4515,71500.0
2011-03-10 13:10:00,28.14,28.19,28.12,28.18,75200.0,20.4588,20.4951,20.4442,20.4878,75200.0
2011-03-10 13:15:00,28.18,28.2,28.17,28.18,81900.0,20.4878,20.5024,20.4806,20.4878,81900.0
2011-03-10 13:20:00,28.18,28.19,28.12,28.12,62100.0,20.4878,20.4951,20.4442,20.4442,62100.0
2011-03-10 13:25:00,28.11,28.13,28.08,28.09,95600.0,20.437,20.4515,20.4151,20.4224,95600.0
2011-03-10 13:30:00,28.09,28.09,28.0,28.01,260100.0,20.4224,20.4224,20.357,20.3642,260100.0
2011-03-10 13:35:00,28.01,28.05,27.95,27.96,263000.0,20.3642,20.3933,20.3206,20.3279,263000.0
2011-03-10 13:40:00,27.95,28.05,27.95,27.98,137800.0,20.3206,20.3933,20.3206,20.3424,137800.0
2011-03-10 13:45:00,27.99,28.03,27.97,28.02,88000.0,20.3497,20.3788,20.3352,20.3715,88000.0
2011-03-10 13:50:00,28.03,28.06,28.0,28.01,88200.0,20.3788,20.4006,20.357,20.3642,88200.0
2011-03-10 13:55:00,28.0,28.08,28.0,28.05,137300.0,20.357,20.4151,20.357,20.3933,137300.0
2011-03-10 14:00:00,28.06,28.09,28.04,28.05,62500.0,20.4006,20.4224,20.3861,20.3933,62500.0
2011-03-10 14:05:00,28.05,28.11,28.02,28.1,115700.0,20.3933,20.437,20.3715,20.4297,115700.0
2011-03-10 14:10:00,28.1,28.14,28.1,28.11,214800.0,20.4297,20.4588,20.4297,20.437,214800.0
2011-03-10 14:15:00,28.1,28.17,28.1,28.16,132800.0,20.4297,20.4806,20.4297,20.4733,132800.0
2011-03-10 14:20:00,28.16,28.19,28.13,28.14,84500.0,20.4733,20.4951,20.4515,20.4588,84500.0
2011-03-10 14:25:00,28.15,28.19,28.14,28.17,130800.0,20.466,20.4951,20.4588,20.4806,130800.0
2011-03-10 14:30:00,28.17,28.22,28.16,28.22,129800.0,20.4806,20.5169,20.4733,20.5169,129800.0
2011-03-10 14:35:00,28.21,28.28,28.21,28.28,101800.0,20.5097,20.5605,20.5097,20.5605,101800.0
2011-03-10 14:40:00,28.28,28.29,28.23,28.23,155800.0,20.5605,20.5678,20.5242,20.5242,155800.0
2011-03-10 14:45:00,28.25,28.27,28.21,28.21,42200.0,20.5387,20.5533,20.5097,20.5097,42200.0
2011-03-10 14:50:00,28.21,28.23,28.17,28.21,75500.0,20.5097,20.5242,20.4806,20.5097,75500.0
2011-03-10 14:55:00,28.22,28.26,28.18,28.22,178000.0,20.5169,20.546,20.4878,20.5169,178000.0
2011-03-10 15:00:00,28.23,28.26,28.14,28.15,94100.0,20.5242,20.546,20.4588,20.466,94100.0
2011-03-10 15:05:00,28.15,28.17,28.12,28.14,67700.0,20.466,20.4806,20.4442,20.4588,67700.0
2011-03-10 15:10:00,28.15,28.16,28.11,28.13,94300.0,20.466,20.4733,20.437,20.4515,94300.0
2011-03-10 15:15:00,28.12,28.16,28.1,28.12,129200.0,20.4442,20.4733,20.4297,20.4442,129200.0
2011-03-10 15:20:00,28.12,28.14,28.1,28.14,111900.0,20.4442,20.4588,20.4297,20.4588,111900.0
2011-03-10 15:25:00,28.14,28.16,28.09,28.14,123500.0,20.4588,20.4733,20.4224,20.4588,123500.0
2011-03-10 15:30:00,28.14,28.15,28.09,28.11,212800.0,20.4588,20.466,20.4224,20.437,212800.0
2011-03-10 15:35:00,28.11,28.17,28.09,28.16,281700.0,20.437,20.4806,20.4224,20.4733,281700.0
2011-03-10 15:40:00,28.15,28.23,28.15,28.2,279900.0,20.466,20.5242,20.466,20.5024,279900.0
2011-03-10 15:45:00,28.19,28.2,28.11,28.12,194800.0,20.4951,20.5024,20.437,20.4442,194800.0
2011-03-10 15:50:00,28.12,28.15,28.08,28.08,240100.0,20.4442,20.466,20.4151,20.4151,240100.0
2011-03-10 15:55:00,28.08,28.09,28.04,28.05,574300.0,20.4151,20.4224,20.3861,20.3933,574300.0
2011-03-11 09:30:00,28.04,28.25,28.01,28.17,155300.0,20.3861,20.5387,20.3642,20.4806,155300.0
2011-03-11 09:35:00,28.17,28.24,28.15,28.18,91200.0,20.4806,20.5315,20.466,20.4878,91200.0
2011-03-11 09:40:00,28.19,28.31,28.11,28.27,152700.0,20.4951,20.5824,20.437,20.5533,152700.0
2011-03-11 09:45:00,28.26,28.3,28.17,28.23,80800.0,20.546,20.5751,20.4806,20.5242,80800.0
2011-03-11 09:50:00,28.22,28.28,28.11,28.18,161400.0,20.5169,20.5605,20.437,20.4878,161400.0
2011-03-11 09:55:00,28.15,28.23,28.1,28.19,119600.0,20.466,20.5242,20.4297,20.4951,119600.0
2011-03-11 10:00:00,28.18,28.19,28.09,28.09,103700.0,20.4878,20.4951,20.4224,20.4224,103700.0
2011-03-11 10:05:00,28.08,28.1,28.0,28.01,125600.0,20.4151,20.4297,20.357,20.3642,125600.0
2011-03-11 10:10:00,28.01,28.06,28.0,28.04,73600.0,20.3642,20.4006,20.357,20.3861,73600.0
2011-03-11 10:15:00,28.05,28.1,28.04,28.07,81700.0,20.3933,20.4297,20.3861,20.4079,81700.0
2011-03-11 10:20:00,28.07,28.12,28.05,28.08,105800.0,20.4079,20.4442,20.3933,20.4151,105800.0
2011-03-11 10:25:00,28.08,28.12,28.05,28.06,116700.0,20.4151,20.4442,20.3933,20.4006,116700.0
2011-03-11 10:30:00,28.07,28.12,28.06,28.08,80100.0,20.4079,20.4442,20.4006,20.4151,80100.0
2011-03-11 10:35:00,28.09,28.11,28.07,28.1,71900.0,20.4224,20.437,20.4079,20.4297,71900.0
2011-03-11 10:40:00,28.1,28.1,28.04,28.05,50500.0,20.4297,20.4297,20.3861,20.3933,50500.0
2011-03-11 10:45:00,28.04,28.11,28.04,28.08,108700.0,20.3861,20.437,20.3861,20.4151,108700.0
2011-03-11 10:50:00,28.08,28.14,28.08,28.13,95600.0,20.4151,20.4588,20.4151,20.4515,95600.0
2011-03-11 10:55:00,28.13,28.17,28.1,28.16,53400.0,20.4515,20.4806,20.4297,20.4733,53400.0
2011-03-11 11:00:00,28.16,28.19,28.13,28.14,64200.0,20.4733,20.4951,20.4515,20.4588,64200.0
2011-03-11 11:05:00,28.14,28.15,28.05,28.07,85000.0,20.4588,20.466,20.3933,20.4079,85000.0
2011-03-11 11:10:00,28.08,28.14,28.08,28.1,51200.0,20.4151,20.4588,20.4151,20.4297,51200.0
2011-03-11 11:15:00,28.1,28.11,28.08,28.1,26200.0,20.4297,20.437,20.4151,20.4297,26200.0
2011-03-11 11:20:00,28.1,28.16,28.1,28.16,66400.0,20.4297,20.4733,20.4297,20.4733,66400.0
2011-03-11 11:25:00,28.15,28.17,28.12,28.13,70000.0,20.466,20.4806,20.4442,20.4515,70000.0
2011-03-11 11:30:00,28.14,28.19,28.14,28.18,53100.0,20.4588,20.4951,20.4588,20.4878,53100.0
2011-03-11 11:35:00,28.18,28.26,28.18,28.23,110300.0,20.4878,20.546,20.4878,20.5242,110300.0
2011-03-11 11:40:00,28.24,28.24,28.22,28.23,38200.0,20.5315,20.5315,20.5169,20.5242,38200.0
2011-03-11 11:45:00,28.24,28.27,28.23,28.25,98000.0,20.5315,20.5533,20.5242,20.5387,98000.0
2011-03-11 11:50:00,28.26,28.27,28.24,28.25,98200.0,20.546,20.5533,20.5315,20.5387,98200.0
2011-03-11 11:55:00,28.26,28.27,28.22,28.23,48700.0,20.546,20.5533,20.5169,20.5242,48700.0
2011-03-11 12:00:00,28.23,28.29,28.23,28.27,59800.0,20.5242,20.5678,20.5242,20.5533,59800.0
2011-03-11 12:05:00,28.27,28.29,28.26,28.28,38200.0,20.5533,20.5678,20.546,20.5605,38200.0
2011-03-11 12:10:00,28.27,28.3,28.24,28.29,89200.0,20.5533,20.5751,20.5315,20.5678,89200.0
2011-03-11 12:15:00,28.29,28.32,28.27,28.27,63300.0,20.5678,20.5896,20.5533,20.5533,63300.0
2011-03-11 12:20:00,28.28,28.3,28.27,28.27,51100.0,20.5605,20.5751,20.5533,20.5533,51100.0
2011-03-11 12:25:00,28.28,28.28,28.26,28.28,26800.0,20.5605,20.5605,20.546,20.5605,26800.0
2011-03-11 12:30:00,28.27,28.28,28.26,28.28,36100.0,20.5533,20.5605,20.546,20.5605,36100.0
2011-03-11 12:35:00,28.28,28.29,28.27,28.28,73400.0,20.5605,20.5678,20.5533,20.5605,73400.0
2011-03-11 12:40:00,28.28,28.29,28.27,28.29,73500.0,20.5605,20.5678,20.5533,20.5678,73500.0
2011-03-11 12:45:00,28.29,28.3,28.26,28.26,59500.0,20.5678,20.5751,20.546,20.546,59500.0
2011-03-11 12:50:00,28.26,28.31,28.26,28.28,35900.0,20.546,20.5824,20.546,20.5605,35900.0
2011-03-11 12:55:00,28.29,28.3,28.27,28.28,30900.0,20.5678,20.5751,20.5533,20.5605,30900.0
2011-03-11 13:00:00,28.28,28.28,28.23,28.24,38300.0,20.5605,20.5605,20.5242,20.5315,38300.0
2011-03-11 13:05:00,28.23,28.28,28.23,28.27,21200.0,20.5242,20.5605,20.5242,20.5533,21200.0
2011-03-11 13:10:00,28.27,28.29,28.24,28.25,107400.0,20.5533,20.5678,20.5315,20.5387,107400.0
2011-03-11 13:15:00,28.25,28.27,28.24,28.26,130300.0,20.5387,20.5533,20.5315,20.546,130300.0
2011-03-11 13:20:00,28.26,28.27,28.23,28.25,49200.0,20.546,20.5533,20.5242,20.5387,49200.0
2011-03-11 13:25:00,28.25,28.26,28.23,28.23,13000.0,20.5387,20.546,20.5242,20.5242,13000.0
2011-03-11 13:30:00,28.24,28.24,28.22,28.23,14800.0,20.5315,20.5315,20.5169,20.5242,14800.0
2011-03-11 13:35:00,28.22,28.29,28.22,28.28,46800.0,20.5169,20.5678,20.5169,20.5605,46800.0
2011-03-11 13:40:00,28.26,28.3,28.26,28.3,23400.0,20.546,20.5751,20.546,20.5751,23400.0
2011-03-11 13:45:00,28.3,28.3,28.27,28.27,24700.0,20.5751,20.5751,20.5533,20.5533,24700.0
2011-03-11 13:50:00,28.27,28.28,28.25,28.28,24100.0,20.5533,20.5605,20.5387,20.5605,24100.0
2011-03-11 13:55:00,28.28,28.3,28.27,28.3,85600.0,20.5605,20.5751,20.5533,20.5751,85600.0
2011-03-11 14:00:00,28.29,28.33,28.29,28.32,62200.0,20.5678,20.5969,20.5678,20.5896,62200.0
2011-03-11 14:05:00,28.32,28.33,28.28,28.28,56400.0,20.5896,20.5969,20.5605,20.5605,56400.0
2011-03-11 14:10:00,28.29,28.34,28.28,28.34,69900.0,20.5678,20.6042,20.5605,20.6042,69900.0
2011-03-11 14:15:00,28.34,28.36,28.32,28.35,125800.0,20.6042,20.6187,20.5896,20.6114,125800.0
2011-03-11 14:20:00,28.36,28.37,28.35,28.35,36100.0,20.6187,20.626,20.6114,20.6114,36100.0
2011-03-11 14:25:00,28.35,28.37,28.33,28.33,36400.0,20.6114,20.626,20.5969,20.5969,36400.0
2011-03-11 14:30:00,28.34,28.37,28.33,28.36,40500.0,20.6042,20.626,20.5969,20.6187,40500.0
2011-03-11 14:35:00,28.36,28.37,28.32,28.32,26600.0,20.6187,20.626,20.5896,20.5896,26600.0
2011-03-11 14:40:00,28.33,28.38,28.32,28.33,70300.0,20.5969,20.6333,20.5896,20.5969,70300.0
2011-03-11 14:45:00,28.34,28.35,28.33,28.33,41500.0,20.6042,20.6114,20.5969,20.5969,41500.0
2011-03-11 14:50:00,28.33,28.35,28.31,28.32,83400.0,20.5969,20.6114,20.5824,20.5896,83400.0
2011-03-11 14:55:00,28.33,28.33,28.32,28.32,23800.0,20.5969,20.5969,20.5896,20.5896,23800.0
2011-03-11 15:00:00,28.33,28.36,28.32,28.35,140900.0,20.5969,20.6187,20.5896,20.6114,140900.0
2011-03-11 15:05:00,28.35,28.36,28.33,28.34,50000.0,20.6114,20.6187,20.5969,20.6042,50000.0
2011-03-11 15:10:00,28.34,28.34,28.29,28.31,105600.0,20.6042,20.6042,20.5678,20.5824,105600.0
2011-03-11 15:15:00,28.31,28.34,28.31,28.34,101300.0,20.5824,20.6042,20.5824,20.6042,101300.0
2011-03-11 15:20:00,28.33,28.38,28.33,28.38,88700.0,20.5969,20.6333,20.5969,20.6333,88700.0
2011-03-11 15:25:00,28.38,28.38,28.34,28.37,62600.0,20.6333,20.6333,20.6042,20.626,62600.0
2011-03-11 15:30:00,28.37,28.4,28.3,28.31,202700.0,20.626,20.6478,20.5751,20.5824,202700.0
2011-03-11 15:35:00,28.31,28.36,28.3,28.34,86500.0,20.5824,20.6187,20.5751,20.6042,86500.0
2011-03-11 15:40:00,28.33,28.37,28.3,28.36,109300.0,20.5969,20.626,20.5751,20.6187,109300.0
2011-03-11 15:45:00,28.37,28.4,28.35,28.38,168300.0,20.626,20.6478,20.6114,20.6333,168300.0
2011-03-11 15:50:00,28.37,28.4,28.35,28.36,234000.0,20.626,20.6478,20.6114,20.6187,234000.0
2011-03-11 15:55:00,28.36,28.38,28.32,28.33,395200.0,20.6187,20.6333,20.5896,20.5969,395200.0
2011-03-14 09:30:00,28.04,28.04,27.85,27.96,353700.0,20.3861,20.3861,20.2479,20.3279,353700.0
2011-03-14 09:35:00,27.97,28.12,27.94,28.03,194800.0,20.3352,20.4442,20.3134,20.3788,194800.0
2011-03-14 09:40:00,28.03,28.06,27.98,28.03,241500.0,20.3788,20.4006,20.3424,20.3788,241500.0
2011-03-14 09:45:00,28.02,28.1,27.99,28.03,217500.0,20.3715,20.4297,20.3497,20.3788,217500.0
2011-03-14 09:50:00,28.04,28.09,28.03,28.07,92700.0,20.3861,20.4224,20.3788,20.4079,92700.0
2011-03-14 09:55:00,28.06,28.13,28.03,28.12,92600.0,20.4006,20.4515,20.3788,20.4442,92600.0
2011-03-14 10:00:00,28.11,28.16,28.1,28.15,149900.0,20.437,20.4733,20.4297,20.466,149900.0
2011-03-14 10:05:00,28.14,28.15,28.1,28.1,114200.0,20.4588,20.466,20.4297,20.4297,114200.0
2011-03-14 10:10:00,28.11,28.11,28.03,28.07,111800.0,20.437,20.437,20.3788,20.4079,111800.0
2011-03-14 10:15:00,28.07,28.07,28.03,28.03,113200.0,20.4079,20.4079,20.3788,20.3788,113200.0
2011-03-14 10:20:00,28.04,28.08,28.02,28.03,82900.0,20.3861,20.4151,20.3715,20.3788,82900.0
2011-03-14 10:25:00,28.03,28.09,28.03,28.09,57000.0,20.3788,20.4224,20.3788,20.4224,57000.0
2011-03-14 10:30:00,28.09,28.09,28.0,28.01,104300.0,20.4224,20.4224,20.357,20.3642,104300.0
2011-03-14 10:35:00,28.01,28.04,27.92,27.95,310000.0,20.3642,20.3861,20.2988,20.3206,310000.0
2011-03-14 10:40:00,27.95,27.95,27.9,27.9,116800.0,20.3206,20.3206,20.2843,20.2843,116800.0
2011-03-14 10:45:00,27.91,27.95,27.9,27.92,88300.0,20.2915,20.3206,20.2843,20.2988,88300.0
2011-03-14 10:50:00,27.93,27.94,27.87,27.9,114100.0,20.3061,20.3134,20.2625,20.2843,114100.0
2011-03-14 10:55:00,27.9,27.91,27.82,27.83,109300.0,20.2843,20.2915,20.2261,20.2334,109300.0
2011-03-14 11:00:00,27.83,27.87,27.8,27.83,189400.0,20.2334,20.2625,20.2116,20.2334,189400.0
2011-03-14 11:05:00,27.84,27.88,27.8,27.8,79700.0,20.2407,20.2697,20.2116,20.2116,79700.0
2011-03-14 11:10:00,27.8,27.81,27.73,27.8,168000.0,20.2116,20.2188,20.1607,20.2116,168000.0
2011-03-14 11:15:00,27.79,27.8,27.72,27.75,82600.0,20.2043,20.2116,20.1534,20.1752,82600.0
2011-03-14 11:20:00,27.76,27.8,27.74,27.77,80700.0,20.1825,20.2116,20.168,20.1898,80700.0
2011-03-14 11:25:00,27.77,27.8,27.72,27.73,124900.0,20.1898,20.2116,20.1534,20.1607,124900.0
2011-03-14 11:30:00,27.72,27.73,27.67,27.71,330100.0,20.1534,20.1607,20.1171,20.1461,330100.0
2011-03-14 11:35:00,27.7,27.71,27.67,27.69,171600.0,20.1389,20.1461,20.1171,20.1316,171600.0
2011-03-14 11:40:00,27.68,27.71,27.67,27.7,176900.0,20.1243,20.1461,20.1171,20.1389,176900.0
2011-03-14 11:45:00,27.71,27.74,27.69,27.73,137900.0,20.1461,20.168,20.1316,20.1607,137900.0
2011-03-14 11:50:00,27.72,27.73,27.69,27.71,137500.0,20.1534,20.1607,20.1316,20.1461,137500.0
2011-03-14 11:55:00,27.72,27.72,27.68,27.7,97900.0,20.1534,20.1534,20.1243,20.1389,97900.0
2011-03-14 12:00:00,27.7,27.73,27.69,27.72,120600.0,20.1389,20.1607,20.1316,20.1534,120600.0
2011-03-14 12:05:00,27.72,27.73,27.7,27.7,65900.0,20.1534,20.1607,20.1389,20.1389,65900.0
2011-03-14 12:10:00,27.71,27.71,27.7,27.7,77900.0,20.1461,20.1461,20.1389,20.1389,77900.0
2011-03-14 12:15:00,27.7,27.73,27.69,27.73,101200.0,20.1389,20.1607,20.1316,20.1607,101200.0
2011-03-14 12:20:00,27.73,27.77,27.73,27.75,105700.0,20.1607,20.1898,20.1607,20.1752,105700.0
2011-03-14 12:25:00,27.75,27.75,27.72,27.74,70800.0,20.1752,20.1752,20.1534,20.168,70800.0
2011-03-14 12:30:00,27.74,27.78,27.74,27.74,87500.0,20.168,20.197,20.168,20.168,87500.0
2011-03-14 12:35:00,27.75,27.75,27.69,27.7,92600.0,20.1752,20.1752,20.1316,20.1389,92600.0
2011-03-14 12:40:00,27.7,27.71,27.68,27.71,127100.0,20.1389,20.1461,20.1243,20.1461,127100.0
2011-03-14 12:45:00,27.71,27.71,27.68,27.71,73600.0,20.1461,20.1461,20.1243,20.1461,73600.0
2011-03-14 12:50:00,27.7,27.72,27.68,27.69,63700.0,20.1389,20.1534,20.1243,20.1316,63700.0
2011-03-14 12:55:00,27.68,27.7,27.67,27.7,56100.0,20.1243,20.1389,20.1171,20.1389,56100.0
2011-03-14 13:00:00,27.7,27.72,27.69,27.69,44500.0,20.1389,20.1534,20.1316,20.1316,44500.0
2011-03-14 13:05:00,27.69,27.76,27.69,27.74,109500.0,20.1316,20.1825,20.1316,20.168,109500.0
2011-03-14 13:10:00,27.75,27.75,27.73,27.73,49900.0,20.1752,20.1752,20.1607,20.1607,49900.0
2011-03-14 13:15:00,27.74,27.77,27.74,27.76,84600.0,20.168,20.1898,20.168,20.1825,84600.0
2011-03-14 13:20:00,27.77,27.82,27.76,27.8,188600.0,20.1898,20.2261,20.1825,20.2116,188600.0
2011-03-14 13:25:00,27.8,27.81,27.78,27.8,45800.0,20.2116,20.2188,20.197,20.2116,45800.0
2011-03-14 13:30:00,27.8,27.81,27.78,27.79,33100.0,20.2116,20.2188,20.197,20.2043,33100.0
2011-03-14 13:35:00,27.79,27.79,27.77,27.77,38300.0,20.2043,20.2043,20.1898,20.1898,38300.0
2011-03-14 13:40:00,27.77,27.8,27.76,27.78,28700.0,20.1898,20.2116,20.1825,20.197,28700.0
2011-03-14 13:45:00,27.78,27.8,27.77,27.78,31600.0,20.197,20.2116,20.1898,20.197,31600.0
2011-03-14 13:50:00,27.77,27.83,27.77,27.82,53100.0,20.1898,20.2334,20.1898,20.2261,53100.0
2011-03-14 13:55:00,27.82,27.83,27.79,27.79,44000.0,20.2261,20.2334,20.2043,20.2043,44000.0
2011-03-14 14:00:00,27.79,27.82,27.79,27.79,29400.0,20.2043,20.2261,20.2043,20.2043,29400.0
2011-03-14 14:05:00,27.8,27.88,27.8,27.86,86300.0,20.2116,20.2697,20.2116,20.2552,86300.0
2011-03-14 14:10:00,27.85,27.88,27.82,27.82,52600.0,20.2479,20.2697,20.2261,20.2261,52600.0
2011-03-14 14:15:00,27.82,27.83,27.75,27.75,86200.0,20.2261,20.2334,20.1752,20.1752,86200.0
2011-03-14 14:20:00,27.76,27.82,27.75,27.8,155400.0,20.1825,20.2261,20.1752,20.2116,155400.0
2011-03-14 14:25:00,27.79,27.79,27.75,27.79,110100.0,20.2043,20.2043,20.1752,20.2043,110100.0
2011-03-14 14:30:00,27.78,27.79,27.73,27.73,107800.0,20.197,20.2043,20.1607,20.1607,107800.0
2011-03-14 14:35:00,27.74,27.77,27.72,27.73,143500.0,20.168,20.1898,20.1534,20.1607,143500.0
2011-03-14 14:40:00,27.74,27.75,27.72,27.72,53700.0,20.168,20.1752,20.1534,20.1534,53700.0
2011-03-14 14:45:00,27.72,27.74,27.71,27.73,88800.0,20.1534,20.168,20.1461,20.1607,88800.0
2011-03-14 14:50:00,27.73,27.74,27.67,27.7,106500.0,20.1607,20.168,20.1171,20.1389,106500.0
2011-03-14 14:55:00,27.71,27.76,27.7,27.74,84300.0,20.1461,20.1825,20.1389,20.168,84300.0
2011-03-14 15:00:00,27.74,27.76,27.69,27.71,111500.0,20.168,20.1825,20.1316,20.1461,111500.0
2011-03-14 15:05:00,27.7,27.77,27.7,27.76,131200.0,20.1389,20.1898,20.1389,20.1825,131200.0
2011-03-14 15:10:00,27.76,27.81,27.76,27.81,111400.0,20.1825,20.2188,20.1825,20.2188,111400.0
2011-03-14 15:15:00,27.8,27.81,27.77,27.8,130200.0,20.2116,20.2188,20.1898,20.2116,130200.0
2011-03-14 15:20:00,27.79,27.81,27.77,27.79,141500.0,20.2043,20.2188,20.1898,20.2043,141500.0
2011-03-14 15:25:00,27.79,27.8,27.75,27.77,101100.0,20.2043,20.2116,20.1752,20.1898,101100.0
2011-03-14 15:30:00,27.78,27.84,27.77,27.8,211200.0,20.197,20.2407,20.1898,20.2116,211200.0
2011-03-14 15:35:00,27.8,27.84,27.79,27.83,210000.0,20.2116,20.2407,20.2043,20.2334,210000.0
2011-03-14 15:40:00,27.82,27.91,27.82,27.91,235900.0,20.2261,20.2915,20.2261,20.2915,235900.0
2011-03-14 15:45:00,27.91,27.96,27.89,27.89,188900.0,20.2915,20.3279,20.277,20.277,188900.0
2011-03-14 15:50:00,27.89,27.94,27.88,27.92,160400.0,20.277,20.3134,20.2697,20.2988,160400.0
2011-03-14 15:55:00,27.91,27.94,27.89,27.89,398700.0,20.2915,20.3134,20.277,20.277,398700.0
2011-03-15 09:30:00,27.25,27.31,27.0,27.0,472100.0,19.8117,19.8553,19.6299,19.6299,472100.0
2011-03-15 09:35:00,27.01,27.15,26.98,27.07,274800.0,19.6372,19.739,19.6154,19.6808,274800.0
2011-03-15 09:40:00,27.06,27.13,27.0,27.09,460900.0,19.6736,19.7245,19.6299,19.6954,460900.0
2011-03-15 09:45:00,27.09,27.18,27.02,27.17,502300.0,19.6954,19.7608,19.6445,19.7535,502300.0
2011-03-15 09:50:00,27.16,27.21,27.08,27.08,348200.0,19.7463,19.7826,19.6881,19.6881,348200.0
2011-03-15 09:55:00,27.09,27.1,27.0,27.0,235300.0,19.6954,19.7026,19.6299,19.6299,235300.0
2011-03-15 10:00:00,27.0,27.04,26.98,27.01,256900.0,19.6299,19.659,19.6154,19.6372,256900.0
2011-03-15 10:05:00,27.0,27.14,27.0,27.09,203000.0,19.6299,19.7317,19.6299,19.6954,203000.0
2011-03-15 10:10:00,27.09,27.16,27.06,27.15,159600.0,19.6954,19.7463,19.6736,19.739,159600.0
2011-03-15 10:15:00,27.16,27.2,27.11,27.14,128700.0,19.7463,19.7754,19.7099,19.7317,128700.0
2011-03-15 10:20:00,27.15,27.34,27.14,27.3,209200.0,19.739,19.8771,19.7317,19.8481,209200.0
2011-03-15 10:25:00,27.31,27.42,27.3,27.41,162300.0,19.8553,19.9353,19.8481,19.928,162300.0
2011-03-15 10:30:00,27.41,27.47,27.4,27.44,281600.0,19.928,19.9717,19.9208,19.9498,281600.0
2011-03-15 10:35:00,27.44,27.45,27.33,27.34,253100.0,19.9498,19.9571,19.8699,19.8771,253100.0
2011-03-15 10:40:00,27.33,27.38,27.3,27.33,261100.0,19.8699,19.9062,19.8481,19.8699,261100.0
2011-03-15 10:45:00,27.32,27.35,27.27,27.31,120500.0,19.8626,19.8844,19.8262,19.8553,120500.0
2011-03-15 10:50:00,27.3,27.37,27.29,27.34,229400.0,19.8481,19.8989,19.8408,19.8771,229400.0
2011-03-15 10:55:00,27.34,27.34,27.22,27.23,123500.0,19.8771,19.8771,19.7899,19.7972,123500.0
2011-03-15 11:00:00,27.23,27.24,27.12,27.13,142500.0,19.7972,19.8044,19.7172,19.7245,142500.0
2011-03-15 11:05:00,27.12,27.13,27.06,27.06,153300.0,19.7172,19.7245,19.6736,19.6736,153300.0
2011-03-15 11:10:00,27.06,27.17,27.06,27.17,110300.0,19.6736,19.7535,19.6736,19.7535,110300.0
2011-03-15 11:15:00,27.17,27.19,27.14,27.16,92400.0,19.7535,19.7681,19.7317,19.7463,92400.0
2011-03-15 11:20:00,27.16,27.18,27.13,27.13,97300.0,19.7463,19.7608,19.7245,19.7245,97300.0
2011-03-15 11:25:00,27.12,27.21,27.11,27.2,79600.0,19.7172,19.7826,19.7099,19.7754,79600.0
2011-03-15 11:30:00,27.2,27.26,27.18,27.25,196600.0,19.7754,19.819,19.7608,19.8117,196600.0
2011-03-15 11:35:00,27.25,27.3,27.24,27.28,99200.0,19.8117,19.8481,19.8044,19.8335,99200.0
2011-03-15 11:40:00,27.28,27.3,27.24,27.28,110300.0,19.8335,19.8481,19.8044,19.8335,110300.0
2011-03-15 11:45:00,27.28,27.33,27.26,27.33,171300.0,19.8335,19.8699,19.819,19.8699,171300.0
2011-03-15 11:50:00,27.33,27.42,27.32,27.41,338600.0,19.8699,19.9353,19.8626,19.928,338600.0
2011-03-15 11:55:00,27.41,27.54,27.41,27.54,449500.0,19.928,20.0225,19.928,20.0225,449500.0
2011-03-15 12:00:00,27.54,27.62,27.53,27.59,202300.0,20.0225,20.0807,20.0153,20.0589,202300.0
2011-03-15 12:05:00,27.59,27.64,27.57,27.61,157600.0,20.0589,20.0952,20.0444,20.0734,157600.0
2011-03-15 12:10:00,27.6,27.65,27.59,27.6,171100.0,20.0662,20.1025,20.0589,20.0662,171100.0
2011-03-15 12:15:00,27.6,27.6,27.53,27.55,67600.0,20.0662,20.0662,20.0153,20.0298,67600.0
2011-03-15 12:20:00,27.54,27.57,27.54,27.55,50800.0,20.0225,20.0444,20.0225,20.0298,50800.0
2011-03-15 12:25:00,27.55,27.65,27.55,27.65,68400.0,20.0298,20.1025,20.0298,20.1025,68400.0
2011-03-15 12:30:00,27.64,27.72,27.6,27.7,378000.0,20.0952,20.1534,20.0662,20.1389,378000.0
2011-03-15 12:35:00,27.7,27.71,27.68,27.7,189800.0,20.1389,20.1461,20.1243,20.1389,189800.0
2011-03-15 12:40:00,27.69,27.71,27.63,27.7,281000.0,20.1316,20.1461,20.088,20.1389,281000.0
2011-03-15 12:45:00,27.69,27.71,27.65,27.7,203200.0,20.1316,20.1461,20.1025,20.1389,203200.0
2011-03-15 12:50:00,27.7,27.73,27.66,27.71,130900.0,20.1389,20.1607,20.1098,20.1461,130900.0
2011-03-15 12:55:00,27.71,27.74,27.69,27.71,63100.0,20.1461,20.168,20.1316,20.1461,63100.0
2011-03-15 13:00:00,27.7,27.72,27.67,27.69,71200.0,20.1389,20.1534,20.1171,20.1316,71200.0
2011-03-15 13:05:00,27.69,27.71,27.65,27.66,148100.0,20.1316,20.1461,20.1025,20.1098,148100.0
2011-03-15 13:10:00,27.65,27.71,27.64,27.7,231500.0,20.1025,20.1461,20.0952,20.1389,231500.0
2011-03-15 13:15:00,27.7,27.71,27.65,27.68,209100.0,20.1389,20.1461,20.1025,20.1243,209100.0
2011-03-15 13:20:00,27.68,27.71,27.67,27.69,202200.0,20.1243,20.1461,20.1171,20.1316,202200.0
2011-03-15 13:25:00,27.68,27.7,27.66,27.67,41100.0,20.1243,20.1389,20.1098,20.1171,41100.0
2011-03-15 13:30:00,27.66,27.71,27.66,27.71,97000.0,20.1098,20.1461,20.1098,20.1461,97000.0
2011-03-15 13:35:00,27.71,27.72,27.68,27.7,31900.0,20.1461,20.1534,20.1243,20.1389,31900.0
2011-03-15 13:40:00,27.69,27.77,27.69,27.72,158200.0,20.1316,20.1898,20.1316,20.1534,158200.0
2011-03-15 13:45:00,27.71,27.81,27.7,27.79,261000.0,20.1461,20.2188,20.1389,20.2043,261000.0
2011-03-15 13:50:00,27.79,27.82,27.77,27.78,62100.0,20.2043,20.2261,20.1898,20.197,62100.0
2011-03-15 13:55:00,27.78,27.81,27.77,27.8,75900.0,20.197,20.2188,20.1898,20.2116,75900.0
2011-03-15 14:00:00,27.8,27.8,27.73,27.73,92400.0,20.2116,20.2116,20.1607,20.1607,92400.0
2011-03-15 14:05:00,27.73,27.74,27.69,27.69,58700.0,20.1607,20.168,20.1316,20.1316,58700.0
2011-03-15 14:10:00,27.7,27.71,27.68,27.7,65800.0,20.1389,20.1461,20.1243,20.1389,65800.0
2011-03-15 14:15:00,27.69,27.71,27.56,27.56,187800.0,20.1316,20.1461,20.0371,20.0371,187800.0
2011-03-15 14:20:00,27.56,27.72,27.55,27.71,127000.0,20.0371,20.1534,20.0298,20.1461,127000.0
2011-03-15 14:25:00,27.72,27.74,27.7,27.73,101600.0,20.1534,20.168,20.1389,20.1607,101600.0
2011-03-15 14:30:00,27.73,27.78,27.71,27.75,120300.0,20.1607,20.197,20.1461,20.1752,120300.0
2011-03-15 14:35:00,27.75,27.79,27.73,27.77,53100.0,20.1752,20.2043,20.1607,20.1898,53100.0
2011-03-15 14:40:00,27.76,27.81,27.75,27.81,122100.0,20.1825,20.2188,20.1752,20.2188,122100.0
2011-03-15 14:45:00,27.81,27.85,27.81,27.84,84800.0,20.2188,20.2479,20.2188,20.2407,84800.0
2011-03-15 14:50:00,27.83,27.85,27.81,27.81,144300.0,20.2334,20.2479,20.2188,20.2188,144300.0
2011-03-15 14:55:00,27.81,27.84,27.79,27.79,134400.0,20.2188,20.2407,20.2043,20.2043,134400.0
2011-03-15 15:00:00,27.79,27.82,27.77,27.82,118700.0,20.2043,20.2261,20.1898,20.2261,118700.0
2011-03-15 15:05:00,27.82,27.85,27.8,27.82,123200.0,20.2261,20.2479,20.2116,20.2261,123200.0
2011-03-15 15:10:00,27.82,27.85,27.79,27.8,87500.0,20.2261,20.2479,20.2043,20.2116,87500.0
2011-03-15 15:15:00,27.8,27.84,27.79,27.84,125300.0,20.2116,20.2407,20.2043,20.2407,125300.0
2011-03-15 15:20:00,27.84,27.86,27.81,27.83,216200.0,20.2407,20.2552,20.2188,20.2334,216200.0
2011-03-15 15:25:00,27.83,27.84,27.79,27.8,77800.0,20.2334,20.2407,20.2043,20.2116,77800.0
2011-03-15 15:30:00,27.8,27.8,27.71,27.73,223900.0,20.2116,20.2116,20.1461,20.1607,223900.0
2011-03-15 15:35:00,27.73,27.73,27.68,27.71,144700.0,20.1607,20.1607,20.1243,20.1461,144700.0
2011-03-15 15:40:00,27.71,27.8,27.69,27.78,211100.0,20.1461,20.2116,20.1316,20.197,211100.0
2011-03-15 15:45:00,27.77,27.78,27.68,27.7,246500.0,20.1898,20.197,20.1243,20.1389,246500.0
2011-03-15 15:50:00,27.7,27.73,27.66,27.73,304500.0,20.1389,20.1607,20.1098,20.1607,304500.0
2011-03-15 15:55:00,27.72,27.73,27.62,27.65,417000.0,20.1534,20.1607,20.0807,20.1025,417000.0
2011-03-16 09:30:00,27.73,27.76,27.54,27.63,304200.0,20.1607,20.1825,20.0225,20.088,304200.0
2011-03-16 09:35:00,27.64,27.71,27.52,27.54,127800.0,20.0952,20.1461,20.008,20.0225,127800.0
2011-03-16 09:40:00,27.53,27.55,27.42,27.54,156000.0,20.0153,20.0298,19.9353,20.0225,156000.0
2011-03-16 09:45:00,27.53,27.53,27.38,27.39,178000.0,20.0153,20.0153,19.9062,19.9135,178000.0
2011-03-16 09:50:00,27.38,27.51,27.35,27.49,399500.0,19.9062,20.0007,19.8844,19.9862,399500.0
2011-03-16 09:55:00,27.49,27.56,27.49,27.52,203100.0,19.9862,20.0371,19.9862,20.008,203100.0
2011-03-16 10:00:00,27.52,27.54,27.41,27.43,324800.0,20.008,20.0225,19.928,19.9426,324800.0
2011-03-16 10:05:00,27.43,27.46,27.41,27.42,117800.0,19.9426,19.9644,19.928,19.9353,117800.0
2011-03-16 10:10:00,27.42,27.48,27.42,27.45,175400.0,19.9353,19.9789,19.9353,19.9571,175400.0
2011-03-16 10:15:00,27.45,27.48,27.43,27.46,122200.0,19.9571,19.9789,19.9426,19.9644,122200.0
2011-03-16 10:20:00,27.45,27.45,27.37,27.42,172300.0,19.9571,19.9571,19.8989,19.9353,172300.0
2011-03-16 10:25:00,27.41,27.48,27.38,27.48,80200.0,19.928,19.9789,19.9062,19.9789,80200.0
2011-03-16 10:30:00,27.47,27.54,27.47,27.48,256700.0,19.9717,20.0225,19.9717,19.9789,256700.0
2011-03-16 10:35:00,27.49,27.53,27.45,27.53,84700.0,19.9862,20.0153,19.9571,20.0153,84700.0
2011-03-16 10:40:00,27.53,27.58,27.52,27.54,122100.0,20.0153,20.0516,20.008,20.0225,122100.0
2011-03-16 10:45:00,27.54,27.58,27.52,27.56,125500.0,20.0225,20.0516,20.008,20.0371,125500.0
2011-03-16 10:50:00,27.57,27.58,27.54,27.54,118600.0,20.0444,20.0516,20.0225,20.0225,118600.0
2011-03-16 10:55:00,27.53,27.54,27.4,27.42,182600.0,20.0153,20.0225,19.9208,19.9353,182600.0
2011-03-16 11:00:00,27.42,27.43,27.17,27.21,698200.0,19.9353,19.9426,19.7535,19.7826,698200.0
2011-03-16 11:05:00,27.21,27.22,26.98,27.19,726300.0,19.7826,19.7899,19.6154,19.7681,726300.0
2011-03-16 11:10:00,27.19,27.38,27.18,27.35,388400.0,19.7681,19.9062,19.7608,19.8844,388400.0
2011-03-16 11:15:00,27.36,27.37,27.27,27.32,228200.0,19.8917,19.8989,19.8262,19.8626,228200.0
2011-03-16 11:20:00,27.32,27.34,27.22,27.25,160300.0,19.8626,19.8771,19.7899,19.8117,160300.0
2011-03-16 11:25:00,27.25,27.33,27.21,27.32,128400.0,19.8117,19.8699,19.7826,19.8626,128400.0
2011-03-16 11:30:00,27.34,27.37,27.3,27.33,113900.0,19.8771,19.8989,19.8481,19.8699,113900.0
2011-03-16 11:35:00,27.33,27.35,27.27,27.32,95600.0,19.8699,19.8844,19.8262,19.8626,95600.0
2011-03-16 11:40:00,27.31,27.36,27.29,27.31,128800.0,19.8553,19.8917,19.8408,19.8553,128800.0
2011-03-16 11:45:00,27.3,27.32,27.21,27.26,269100.0,19.8481,19.8626,19.7826,19.819,269100.0
2011-03-16 11:50:00,27.26,27.27,27.19,27.21,160300.0,19.819,19.8262,19.7681,19.7826,160300.0
2011-03-16 11:55:00,27.22,27.23,27.18,27.2,109300.0,19.7899,19.7972,19.7608,19.7754,109300.0
2011-03-16 12:00:00,27.21,27.23,27.12,27.12,135500.0,19.7826,19.7972,19.7172,19.7172,135500.0
2011-03-16 12:05:00,27.12,27.22,27.11,27.21,181700.0,19.7172,19.7899,19.7099,19.7826,181700.0
2011-03-16 12:10:00,27.21,27.25,27.13,27.16,152200.0,19.7826,19.8117,19.7245,19.7463,152200.0
2011-03-16 12:15:00,27.16,27.2,27.1,27.14,201400.0,19.7463,19.7754,19.7026,19.7317,201400.0
2011-03-16 12:20:00,27.13,27.18,27.11,27.16,79800.0,19.7245,19.7608,19.7099,19.7463,79800.0
2011-03-16 12:25:00,27.17,27.27,27.16,27.26,154600.0,19.7535,19.8262,19.7463,19.819,154600.0
2011-03-16 12:30:00,27.27,27.29,27.22,27.25,146700.0,19.8262,19.8408,19.7899,19.8117,146700.0
2011-03-16 12:35:00,27.25,27.29,27.14,27.16,175400.0,19.8117,19.8408,19.7317,19.7463,175400.0
2011-03-16 12:40:00,27.16,27.18,27.08,27.08,215600.0,19.7463,19.7608,19.6881,19.6881,215600.0
2011-03-16 12:45:00,27.08,27.23,27.07,27.2,284900.0,19.6881,19.7972,19.6808,19.7754,284900.0
2011-03-16 12:50:00,27.21,27.25,27.2,27.23,92100.0,19.7826,19.8117,19.7754,19.7972,92100.0
2011-03-16 12:55:00,27.23,27.29,27.23,27.26,130000.0,19.7972,19.8408,19.7972,19.819,130000.0
2011-03-16 13:00:00,27.26,27.32,27.26,27.29,245000.0,19.819,19.8626,19.819,19.8408,245000.0
2011-03-16 13:05:00,27.3,27.3,27.23,27.23,166400.0,19.8481,19.8481,19.7972,19.7972,166400.0
2011-03-16 13:10:00,27.24,27.25,27.19,27.19,122800.0,19.8044,19.8117,19.7681,19.7681,122800.0
2011-03-16 13:15:00,27.19,27.21,27.16,27.16,101200.0,19.7681,19.7826,19.7463,19.7463,101200.0
2011-03-16 13:20:00,27.17,27.19,27.1,27.11,107400.0,19.7535,19.7681,19.7026,19.7099,107400.0
2011-03-16 13:25:00,27.11,27.11,27.04,27.04,221100.0,19.7099,19.7099,19.659,19.659,221100.0
2011-03-16 13:30:00,27.04,27.05,26.98,27.0,358900.0,19.659,19.6663,19.6154,19.6299,358900.0
2011-03-16 13:35:00,27.0,27.02,26.97,26.98,182900.0,19.6299,19.6445,19.6081,19.6154,182900.0
2011-03-16 13:40:00,26.98,27.0,26.93,26.98,254500.0,19.6154,19.6299,19.5791,19.6154,254500.0
2011-03-16 13:45:00,26.99,27.0,26.93,26.94,173800.0,19.6227,19.6299,19.5791,19.5863,173800.0
2011-03-16 13:50:00,26.93,26.99,26.91,26.91,146000.0,19.5791,19.6227,19.5645,19.5645,146000.0
2011-03-16 13:55:00,26.91,26.96,26.91,26.91,110800.0,19.5645,19.6009,19.5645,19.5645,110800.0
2011-03-16 14:00:00,26.91,26.92,26.82,26.84,302700.0,19.5645,19.5718,19.4991,19.5136,302700.0
2011-03-16 14:05:00,26.84,26.85,26.78,26.79,293900.0,19.5136,19.5209,19.47,19.4773,293900.0
2011-03-16 14:10:00,26.78,26.81,26.7,26.8,475400.0,19.47,19.4918,19.4118,19.4845,475400.0
2011-03-16 14:15:00,26.8,26.81,26.71,26.71,323500.0,19.4845,19.4918,19.4191,19.4191,323500.0
2011-03-16 14:20:00,26.74,26.84,26.7,26.84,318600.0,19.4409,19.5136,19.4118,19.5136,318600.0
2011-03-16 14:25:00,26.84,26.93,26.83,26.92,223000.0,19.5136,19.5791,19.5063,19.5718,223000.0
2011-03-16 14:30:00,26.92,26.97,26.87,26.91,214100.0,19.5718,19.6081,19.5354,19.5645,214100.0
2011-03-16 14:35:00,26.91,27.04,26.88,27.0,256000.0,19.5645,19.659,19.5427,19.6299,256000.0
2011-03-16 14:40:00,27.0,27.14,27.0,27.08,255900.0,19.6299,19.7317,19.6299,19.6881,255900.0
2011-03-16 14:45:00,27.09,27.19,27.06,27.15,153400.0,19.6954,19.7681,19.6736,19.739,153400.0
2011-03-16 14:50:00,27.14,27.17,27.1,27.12,124600.0,19.7317,19.7535,19.7026,19.7172,124600.0
2011-03-16 14:55:00,27.13,27.21,27.13,27.16,121900.0,19.7245,19.7826,19.7245,19.7463,121900.0
2011-03-16 15:00:00,27.17,27.2,27.13,27.17,183900.0,19.7535,19.7754,19.7245,19.7535,183900.0
2011-03-16 15:05:00,27.17,27.17,27.09,27.14,123300.0,19.7535,19.7535,19.6954,19.7317,123300.0
2011-03-16 15:10:00,27.14,27.2,27.11,27.11,177900.0,19.7317,19.7754,19.7099,19.7099,177900.0
2011-03-16 15:15:00,27.12,27.2,27.09,27.17,247100.0,19.7172,19.7754,19.6954,19.7535,247100.0
2011-03-16 15:20:00,27.18,27.2,27.12,27.13,188600.0,19.7608,19.7754,19.7172,19.7245,188600.0
2011-03-16 15:25:00,27.13,27.18,27.02,27.02,308300.0,19.7245,19.7608,19.6445,19.6445,308300.0
2011-03-16 15:30:00,27.02,27.07,26.98,26.99,288200.0,19.6445,19.6808,19.6154,19.6227,288200.0
2011-03-16 15:35:00,26.99,27.05,26.98,27.01,223600.0,19.6227,19.6663,19.6154,19.6372,223600.0
2011-03-16 15:40:00,27.01,27.08,26.99,27.08,260700.0,19.6372,19.6881,19.6227,19.6881,260700.0
2011-03-16 15:45:00,27.08,27.13,27.05,27.13,521700.0,19.6881,19.7245,19.6663,19.7245,521700.0
2011-03-16 15:50:00,27.12,27.15,27.09,27.14,493500.0,19.7172,19.739,19.6954,19.7317,493500.0
2011-03-16 15:55:00,27.14,27.16,27.09,27.1,552600.0,19.7317,19.7463,19.6954,19.7026,552600.0
2011-03-17 09:30:00,27.48,27.53,27.41,27.49,184800.0,19.9789,20.0153,19.928,19.9862,184800.0
2011-03-17 09:35:00,27.49,27.58,27.44,27.58,210000.0,19.9862,20.0516,19.9498,20.0516,210000.0
2011-03-17 09:40:00,27.59,27.59,27.44,27.46,198300.0,20.0589,20.0589,19.9498,19.9644,198300.0
2011-03-17 09:45:00,27.47,27.48,27.4,27.43,189800.0,19.9717,19.9789,19.9208,19.9426,189800.0
2011-03-17 09:50:00,27.43,27.5,27.43,27.44,142600.0,19.9426,19.9935,19.9426,19.9498,142600.0
2011-03-17 09:55:00,27.44,27.52,27.42,27.47,101400.0,19.9498,20.008,19.9353,19.9717,101400.0
2011-03-17 10:00:00,27.48,27.57,27.44,27.46,180100.0,19.9789,20.0444,19.9498,19.9644,180100.0
2011-03-17 10:05:00,27.46,27.47,27.41,27.44,92300.0,19.9644,19.9717,19.928,19.9498,92300.0
2011-03-17 10:10:00,27.43,27.44,27.38,27.38,64300.0,19.9426,19.9498,19.9062,19.9062,64300.0
2011-03-17 10:15:00,27.38,27.5,27.36,27.49,94000.0,19.9062,19.9935,19.8917,19.9862,94000.0
2011-03-17 10:20:00,27.49,27.5,27.39,27.41,102300.0,19.9862,19.9935,19.9135,19.928,102300.0
2011-03-17 10:25:00,27.41,27.52,27.4,27.48,276100.0,19.928,20.008,19.9208,19.9789,276100.0
2011-03-17 10:30:00,27.48,27.48,27.42,27.48,85500.0,19.9789,19.9789,19.9353,19.9789,85500.0
2011-03-17 10:35:00,27.48,27.57,27.47,27.55,79200.0,19.9789,20.0444,19.9717,20.0298,79200.0
2011-03-17 10:40:00,27.55,27.55,27.48,27.5,70700.0,20.0298,20.0298,19.9789,19.9935,70700.0
2011-03-17 10:45:00,27.5,27.5,27.39,27.44,95300.0,19.9935,19.9935,19.9135,19.9498,95300.0
2011-03-17 10:50:00,27.44,27.51,27.42,27.48,197100.0,19.9498,20.0007,19.9353,19.9789,197100.0
2011-03-17 10:55:00,27.48,27.49,27.4,27.41,70600.0,19.9789,19.9862,19.9208,19.928,70600.0
2011-03-17 11:00:00,27.42,27.5,27.41,27.5,149700.0,19.9353,19.9935,19.928,19.9935,149700.0
2011-03-17 11:05:00,27.5,27.55,27.49,27.54,133800.0,19.9935,20.0298,19.9862,20.0225,133800.0
2011-03-17 11:10:00,27.54,27.54,27.48,27.51,173700.0,20.0225,20.0225,19.9789,20.0007,173700.0
2011-03-17 11:15:00,27.51,27.53,27.46,27.48,175100.0,20.0007,20.0153,19.9644,19.9789,175100.0
2011-03-17 11:20:00,27.47,27.5,27.43,27.44,225000.0,19.9717,19.9935,19.9426,19.9498,225000.0
2011-03-17 11:25:00,27.44,27.44,27.32,27.33,146200.0,19.9498,19.9498,19.8626,19.8699,146200.0
2011-03-17 11:30:00,27.33,27.35,27.31,27.33,132300.0,19.8699,19.8844,19.8553,19.8699,132300.0
2011-03-17 11:35:00,27.34,27.36,27.31,27.32,100900.0,19.8771,19.8917,19.8553,19.8626,100900.0
2011-03-17 11:40:00,27.31,27.32,27.28,27.29,198100.0,19.8553,19.8626,19.8335,19.8408,198100.0
2011-03-17 11:45:00,27.28,27.28,27.22,27.23,140100.0,19.8335,19.8335,19.7899,19.7972,140100.0
2011-03-17 11:50:00,27.23,27.27,27.18,27.26,164700.0,19.7972,19.8262,19.7608,19.819,164700.0
2011-03-17 11:55:00,27.27,27.29,27.24,27.26,119200.0,19.8262,19.8408,19.8044,19.819,119200.0
2011-03-17 12:00:00,27.26,27.29,27.26,27.29,154200.0,19.819,19.8408,19.819,19.8408,154200.0
2011-03-17 12:05:00,27.29,27.3,27.25,27.29,236200.0,19.8408,19.8481,19.8117,19.8408,236200.0
2011-03-17 12:10:00,27.29,27.33,27.26,27.27,287400.0,19.8408,19.8699,19.819,19.8262,287400.0
2011-03-17 12:15:00,27.28,27.35,27.28,27.35,175100.0,19.8335,19.8844,19.8335,19.8844,175100.0
2011-03-17 12:20:00,27.35,27.4,27.35,27.38,123700.0,19.8844,19.9208,19.8844,19.9062,123700.0
2011-03-17 12:25:00,27.38,27.39,27.33,27.34,168600.0,19.9062,19.9135,19.8699,19.8771,168600.0
2011-03-17 12:30:00,27.33,27.38,27.33,27.36,129000.0,19.8699,19.9062,19.8699,19.8917,129000.0
2011-03-17 12:35:00,27.36,27.38,27.34,27.36,54300.0,19.8917,19.9062,19.8771,19.8917,54300.0
2011-03-17 12:40:00,27.36,27.37,27.34,27.36,54800.0,19.8917,19.8989,19.8771,19.8917,54800.0
2011-03-17 12:45:00,27.35,27.36,27.27,27.28,138500.0,19.8844,19.8917,19.8262,19.8335,138500.0
2011-03-17 12:50:00,27.28,27.32,27.24,27.31,147400.0,19.8335,19.8626,19.8044,19.8553,147400.0
2011-03-17 12:55:00,27.32,27.33,27.3,27.3,51600.0,19.8626,19.8699,19.8481,19.8481,51600.0
2011-03-17 13:00:00,27.3,27.32,27.27,27.29,51500.0,19.8481,19.8626,19.8262,19.8408,51500.0
2011-03-17 13:05:00,27.3,27.33,27.29,27.33,61300.0,19.8481,19.8699,19.8408,19.8699,61300.0
2011-03-17 13:10:00,27.33,27.38,27.33,27.37,67800.0,19.8699,19.9062,19.8699,19.8989,67800.0
2011-03-17 13:15:00,27.37,27.4,27.35,27.35,82300.0,19.8989,19.9208,19.8844,19.8844,82300.0
2011-03-17 13:20:00,27.36,27.37,27.33,27.33,79600.0,19.8917,19.8989,19.8699,19.8699,79600.0
2011-03-17 13:25:00,27.34,27.35,27.19,27.2,136500.0,19.8771,19.8844,19.7681,19.7754,136500.0
2011-03-17 13:30:00,27.2,27.23,27.15,27.21,349000.0,19.7754,19.7972,19.739,19.7826,349000.0
2011-03-17 13:35:00,27.22,27.23,27.15,27.17,104600.0,19.7899,19.7972,19.739,19.7535,104600.0
2011-03-17 13:40:00,27.17,27.18,27.12,27.15,101100.0,19.7535,19.7608,19.7172,19.739,101100.0
2011-03-17 13:45:00,27.16,27.16,27.09,27.11,121700.0,19.7463,19.7463,19.6954,19.7099,121700.0
2011-03-17 13:50:00,27.11,27.12,27.05,27.06,210100.0,19.7099,19.7172,19.6663,19.6736,210100.0
2011-03-17 13:55:00,27.06,27.1,27.05,27.08,139500.0,19.6736,19.7026,19.6663,19.6881,139500.0
2011-03-17 14:00:00,27.09,27.13,27.09,27.1,116000.0,19.6954,19.7245,19.6954,19.7026,116000.0
2011-03-17 14:05:00,27.11,27.13,27.09,27.1,69000.0,19.7099,19.7245,19.6954,19.7026,69000.0
2011-03-17 14:10:00,27.11,27.13,27.09,27.09,146100.0,19.7099,19.7245,19.6954,19.6954,146100.0
2011-03-17 14:15:00,27.09,27.16,27.08,27.16,145800.0,19.6954,19.7463,19.6881,19.7463,145800.0
2011-03-17 14:20:00,27.16,27.16,27.11,27.16,97200.0,19.7463,19.7463,19.7099,19.7463,97200.0
2011-03-17 14:25:00,27.16,27.17,27.12,27.13,101200.0,19.7463,19.7535,19.7172,19.7245,101200.0
2011-03-17 14:30:00,27.13,27.18,27.12,27.18,82400.0,19.7245,19.7608,19.7172,19.7608,82400.0
2011-03-17 14:35:00,27.18,27.2,27.17,27.19,53600.0,19.7608,19.7754,19.7535,19.7681,53600.0
2011-03-17 14:40:00,27.19,27.22,27.19,27.21,103100.0,19.7681,19.7899,19.7681,19.7826,103100.0
2011-03-17 14:45:00,27.2,27.24,27.2,27.22,93600.0,19.7754,19.8044,19.7754,19.7899,93600.0
2011-03-17 14:50:00,27.23,27.3,27.22,27.3,106000.0,19.7972,19.8481,19.7899,19.8481,106000.0
2011-03-17 14:55:00,27.3,27.33,27.28,27.29,95300.0,19.8481,19.8699,19.8335,19.8408,95300.0
2011-03-17 15:00:00,27.28,27.42,27.26,27.42,378900.0,19.8335,19.9353,19.819,19.9353,378900.0
2011-03-17 15:05:00,27.41,27.44,27.36,27.39,227500.0,19.928,19.9498,19.8917,19.9135,227500.0
2011-03-17 15:10:00,27.39,27.41,27.38,27.41,84700.0,19.9135,19.928,19.9062,19.928,84700.0
2011-03-17 15:15:00,27.41,27.42,27.34,27.36,232800.0,19.928,19.9353,19.8771,19.8917,232800.0
2011-03-17 15:20:00,27.36,27.38,27.35,27.36,113900.0,19.8917,19.9062,19.8844,19.8917,113900.0
2011-03-17 15:25:00,27.35,27.36,27.29,27.3,193200.0,19.8844,19.8917,19.8408,19.8481,193200.0
2011-03-17 15:30:00,27.3,27.4,27.3,27.39,155700.0,19.8481,19.9208,19.8481,19.9135,155700.0
2011-03-17 15:35:00,27.4,27.46,27.39,27.44,241100.0,19.9208,19.9644,19.9135,19.9498,241100.0
2011-03-17 15:40:00,27.45,27.47,27.44,27.44,130300.0,19.9571,19.9717,19.9498,19.9498,130300.0
2011-03-17 15:45:00,27.45,27.52,27.44,27.46,546300.0,19.9571,20.008,19.9498,19.9644,546300.0
2011-03-17 15:50:00,27.47,27.47,27.42,27.46,330500.0,19.9717,19.9717,19.9353,19.9644,330500.0
2011-03-17 15:55:00,27.46,27.47,27.39,27.44,442700.0,19.9644,19.9717,19.9135,19.9498,442700.0
2011-03-18 09:30:00,27.48,27.65,27.36,27.46,1479300.0,19.9789,20.1025,19.8917,19.9644,1479300.0
2011-03-18 09:35:00,27.47,27.57,27.45,27.54,212800.0,19.9717,20.0444,19.9571,20.0225,212800.0
2011-03-18 09:40:00,27.55,27.63,27.51,27.56,177400.0,20.0298,20.088,20.0007,20.0371,177400.0
2011-03-18 09:45:00,27.57,27.59,27.55,27.57,115100.0,20.0444,20.0589,20.0298,20.0444,115100.0
2011-03-18 09:50:00,27.57,27.57,27.5,27.53,111200.0,20.0444,20.0444,19.9935,20.0153,111200.0
2011-03-18 09:55:00,27.52,27.58,27.51,27.53,78900.0,20.008,20.0516,20.0007,20.0153,78900.0
2011-03-18 10:00:00,27.53,27.54,27.46,27.48,181300.0,20.0153,20.0225,19.9644,19.9789,181300.0
2011-03-18 10:05:00,27.48,27.51,27.45,27.5,177500.0,19.9789,20.0007,19.9571,19.9935,177500.0
2011-03-18 10:10:00,27.5,27.52,27.39,27.39,150700.0,19.9935,20.008,19.9135,19.9135,150700.0
2011-03-18 10:15:00,27.39,27.41,27.35,27.39,101700.0,19.9135,19.928,19.8844,19.9135,101700.0
2011-03-18 10:20:00,27.38,27.39,27.31,27.35,130100.0,19.9062,19.9135,19.8553,19.8844,130100.0
2011-03-18 10:25:00,27.35,27.38,27.28,27.29,115300.0,19.8844,19.9062,19.8335,19.8408,115300.0
2011-03-18 10:30:00,27.29,27.34,27.26,27.34,109600.0,19.8408,19.8771,19.819,19.8771,109600.0
2011-03-18 10:35:00,27.33,27.37,27.33,27.35,62700.0,19.8699,19.8989,19.8699,19.8844,62700.0
2011-03-18 10:40:00,27.35,27.38,27.34,27.36,104000.0,19.8844,19.9062,19.8771,19.8917,104000.0
2011-03-18 10:45:00,27.36,27.42,27.34,27.42,147400.0,19.8917,19.9353,19.8771,19.9353,147400.0
2011-03-18 10:50:00,27.41,27.46,27.4,27.46,130100.0,19.928,19.9644,19.9208,19.9644,130100.0
2011-03-18 10:55:00,27.45,27.47,27.43,27.44,147400.0,19.9571,19.9717,19.9426,19.9498,147400.0
2011-03-18 11:00:00,27.45,27.66,27.44,27.64,401200.0,19.9571,20.1098,19.9498,20.0952,401200.0
2011-03-18 11:05:00,27.63,27.71,27.61,27.62,278500.0,20.088,20.1461,20.0734,20.0807,278500.0
2011-03-18 11:10:00,27.61,27.63,27.52,27.53,126800.0,20.0734,20.088,20.008,20.0153,126800.0
2011-03-18 11:15:00,27.54,27.59,27.53,27.54,86300.0,20.0225,20.0589,20.0153,20.0225,86300.0
2011-03-18 11:20:00,27.54,27.55,27.51,27.51,109600.0,20.0225,20.0298,20.0007,20.0007,109600.0
2011-03-18 11:25:00,27.51,27.51,27.41,27.43,242900.0,20.0007,20.0007,19.928,19.9426,242900.0
2011-03-18 11:30:00,27.44,27.59,27.43,27.59,125900.0,19.9498,20.0589,19.9426,20.0589,125900.0
2011-03-18 11:35:00,27.58,27.78,27.57,27.75,418600.0,20.0516,20.197,20.0444,20.1752,418600.0
2011-03-18 11:40:00,27.76,27.81,27.68,27.69,288400.0,20.1825,20.2188,20.1243,20.1316,288400.0
2011-03-18 11:45:00,27.69,27.71,27.62,27.64,223000.0,20.1316,20.1461,20.0807,20.0952,223000.0
2011-03-18 11:50:00,27.63,27.69,27.63,27.67,127200.0,20.088,20.1316,20.088,20.1171,127200.0
2011-03-18 11:55:00,27.67,27.75,27.61,27.72,133200.0,20.1171,20.1752,20.0734,20.1534,133200.0
2011-03-18 12:00:00,27.73,27.75,27.69,27.74,80500.0,20.1607,20.1752,20.1316,20.168,80500.0
2011-03-18 12:05:00,27.73,27.79,27.67,27.73,158200.0,20.1607,20.2043,20.1171,20.1607,158200.0
2011-03-18 12:10:00,27.72,27.73,27.67,27.72,78800.0,20.1534,20.1607,20.1171,20.1534,78800.0
2011-03-18 12:15:00,27.72,27.74,27.69,27.71,73100.0,20.1534,20.168,20.1316,20.1461,73100.0
2011-03-18 12:20:00,27.71,27.83,27.71,27.81,179400.0,20.1461,20.2334,20.1461,20.2188,179400.0
2011-03-18 12:25:00,27.81,27.87,27.8,27.85,206500.0,20.2188,20.2625,20.2116,20.2479,206500.0
2011-03-18 12:30:00,27.86,27.87,27.77,27.79,121700.0,20.2552,20.2625,20.1898,20.2043,121700.0
2011-03-18 12:35:00,27.8,27.85,27.8,27.83,101200.0,20.2116,20.2479,20.2116,20.2334,101200.0
2011-03-18 12:40:00,27.82,27.87,27.81,27.83,205700.0,20.2261,20.2625,20.2188,20.2334,205700.0
2011-03-18 12:45:00,27.82,27.86,27.82,27.83,115500.0,20.2261,20.2552,20.2261,20.2334,115500.0
2011-03-18 12:50:00,27.83,27.84,27.78,27.78,92700.0,20.2334,20.2407,20.197,20.197,92700.0
2011-03-18 12:55:00,27.78,27.8,27.75,27.75,60000.0,20.197,20.2116,20.1752,20.1752,60000.0
2011-03-18 13:00:00,27.76,27.82,27.75,27.82,76100.0,20.1825,20.2261,20.1752,20.2261,76100.0
2011-03-18 13:05:00,27.82,27.84,27.81,27.81,63000.0,20.2261,20.2407,20.2188,20.2188,63000.0
2011-03-18 13:10:00,27.81,27.84,27.81,27.81,55900.0,20.2188,20.2407,20.2188,20.2188,55900.0
2011-03-18 13:15:00,27.81,27.83,27.79,27.82,136300.0,20.2188,20.2334,20.2043,20.2261,136300.0
2011-03-18 13:20:00,27.82,27.83,27.73,27.73,78300.0,20.2261,20.2334,20.1607,20.1607,78300.0
2011-03-18 13:25:00,27.74,27.74,27.64,27.66,89700.0,20.168,20.168,20.0952,20.1098,89700.0
2011-03-18 13:30:00,27.66,27.69,27.63,27.65,131000.0,20.1098,20.1316,20.088,20.1025,131000.0
2011-03-18 13:35:00,27.64,27.74,27.64,27.72,101100.0,20.0952,20.168,20.0952,20.1534,101100.0
2011-03-18 13:40:00,27.72,27.72,27.65,27.65,35600.0,20.1534,20.1534,20.1025,20.1025,35600.0
2011-03-18 13:45:00,27.65,27.69,27.65,27.67,74000.0,20.1025,20.1316,20.1025,20.1171,74000.0
2011-03-18 13:50:00,27.66,27.69,27.66,27.66,49600.0,20.1098,20.1316,20.1098,20.1098,49600.0
2011-03-18 13:55:00,27.66,27.68,27.64,27.65,55300.0,20.1098,20.1243,20.0952,20.1025,55300.0
2011-03-18 14:00:00,27.66,27.74,27.65,27.72,135000.0,20.1098,20.168,20.1025,20.1534,135000.0
2011-03-18 14:05:00,27.72,27.73,27.7,27.72,67400.0,20.1534,20.1607,20.1389,20.1534,67400.0
2011-03-18 14:10:00,27.71,27.72,27.7,27.71,94200.0,20.1461,20.1534,20.1389,20.1461,94200.0
2011-03-18 14:15:00,27.71,27.72,27.7,27.7,202800.0,20.1461,20.1534,20.1389,20.1389,202800.0
2011-03-18 14:20:00,27.7,27.75,27.7,27.73,102500.0,20.1389,20.1752,20.1389,20.1607,102500.0
2011-03-18 14:25:00,27.74,27.75,27.71,27.74,77900.0,20.168,20.1752,20.1461,20.168,77900.0
2011-03-18 14:30:00,27.75,27.75,27.66,27.67,63800.0,20.1752,20.1752,20.1098,20.1171,63800.0
2011-03-18 14:35:00,27.66,27.71,27.65,27.7,105100.0,20.1098,20.1461,20.1025,20.1389,105100.0
2011-03-18 14:40:00,27.71,27.72,27.68,27.68,61200.0,20.1461,20.1534,20.1243,20.1243,61200.0
2011-03-18 14:45:00,27.68,27.68,27.6,27.6,71300.0,20.1243,20.1243,20.0662,20.0662,71300.0
2011-03-18 14:50:00,27.6,27.64,27.58,27.6,103800.0,20.0662,20.0952,20.0516,20.0662,103800.0
2011-03-18 14:55:00,27.61,27.62,27.5,27.54,189300.0,20.0734,20.0807,19.9935,20.0225,189300.0
2011-03-18 15:00:00,27.54,27.58,27.54,27.57,101100.0,20.0225,20.0516,20.0225,20.0444,101100.0
2011-03-18 15:05:00,27.57,27.58,27.53,27.55,128000.0,20.0444,20.0516,20.0153,20.0298,128000.0
2011-03-18 15:10:00,27.56,27.57,27.52,27.54,123100.0,20.0371,20.0444,20.008,20.0225,123100.0
2011-03-18 15:15:00,27.54,27.56,27.51,27.55,175500.0,20.0225,20.0371,20.0007,20.0298,175500.0
2011-03-18 15:20:00,27.54,27.56,27.53,27.56,140200.0,20.0225,20.0371,20.0153,20.0371,140200.0
2011-03-18 15:25:00,27.55,27.58,27.53,27.54,128000.0,20.0298,20.0516,20.0153,20.0225,128000.0
2011-03-18 15:30:00,27.53,27.61,27.52,27.56,274700.0,20.0153,20.0734,20.008,20.0371,274700.0
2011-03-18 15:35:00,27.56,27.57,27.49,27.49,346400.0,20.0371,20.0444,19.9862,19.9862,346400.0
2011-03-18 15:40:00,27.49,27.54,27.49,27.52,409400.0,19.9862,20.0225,19.9862,20.008,409400.0
2011-03-18 15:45:00,27.52,27.52,27.44,27.45,515000.0,20.008,20.008,19.9498,19.9571,515000.0
2011-03-18 15:50:00,27.46,27.47,27.4,27.42,563700.0,19.9644,19.9717,19.9208,19.9353,563700.0
2011-03-18 15:55:00,27.42,27.44,27.4,27.43,817400.0,19.9353,19.9498,19.9208,19.9426,817400.0
2011-03-21 09:30:00,27.82,27.91,27.71,27.82,219700.0,20.2261,20.2915,20.1461,20.2261,219700.0
2011-03-21 09:35:00,27.81,27.85,27.77,27.84,202800.0,20.2188,20.2479,20.1898,20.2407,202800.0
2011-03-21 09:40:00,27.84,27.9,27.82,27.89,188000.0,20.2407,20.2843,20.2261,20.277,188000.0
2011-03-21 09:45:00,27.89,27.97,27.86,27.96,197900.0,20.277,20.3352,20.2552,20.3279,197900.0
2011-03-21 09:50:00,27.96,27.97,27.9,27.92,114200.0,20.3279,20.3352,20.2843,20.2988,114200.0
2011-03-21 09:55:00,27.91,27.92,27.85,27.86,168700.0,20.2915,20.2988,20.2479,20.2552,168700.0
2011-03-21 10:00:00,27.87,27.88,27.77,27.82,243400.0,20.2625,20.2697,20.1898,20.2261,243400.0
2011-03-21 10:05:00,27.83,27.96,27.83,27.94,107100.0,20.2334,20.3279,20.2334,20.3134,107100.0
2011-03-21 10:10:00,27.94,27.98,27.9,27.93,111200.0,20.3134,20.3424,20.2843,20.3061,111200.0
2011-03-21 10:15:00,27.94,27.94,27.87,27.91,101700.0,20.3134,20.3134,20.2625,20.2915,101700.0
2011-03-21 10:20:00,27.91,27.91,27.87,27.88,94000.0,20.2915,20.2915,20.2625,20.2697,94000.0
2011-03-21 10:25:00,27.89,27.94,27.88,27.91,68700.0,20.277,20.3134,20.2697,20.2915,68700.0
2011-03-21 10:30:00,27.92,27.92,27.9,27.91,80100.0,20.2988,20.2988,20.2843,20.2915,80100.0
2011-03-21 10:35:00,27.9,27.91,27.78,27.81,95100.0,20.2843,20.2915,20.197,20.2188,95100.0
2011-03-21 10:40:00,27.81,27.88,27.8,27.81,288800.0,20.2188,20.2697,20.2116,20.2188,288800.0
2011-03-21 10:45:00,27.81,27.87,27.75,27.86,197100.0,20.2188,20.2625,20.1752,20.2552,197100.0
2011-03-21 10:50:00,27.86,27.87,27.82,27.85,86500.0,20.2552,20.2625,20.2261,20.2479,86500.0
2011-03-21 10:55:00,27.84,27.86,27.81,27.82,83200.0,20.2407,20.2552,20.2188,20.2261,83200.0
2011-03-21 11:00:00,27.81,27.88,27.81,27.85,90900.0,20.2188,20.2697,20.2188,20.2479,90900.0
2011-03-21 11:05:00,27.85,27.88,27.82,27.87,50800.0,20.2479,20.2697,20.2261,20.2625,50800.0
2011-03-21 11:10:00,27.87,27.89,27.85,27.88,69700.0,20.2625,20.277,20.2479,20.2697,69700.0
2011-03-21 11:15:00,27.87,27.89,27.86,27.88,40100.0,20.2625,20.277,20.2552,20.2697,40100.0
2011-03-21 11:20:00,27.87,27.88,27.86,27.87,42100.0,20.2625,20.2697,20.2552,20.2625,42100.0
2011-03-21 11:25:00,27.86,27.88,27.83,27.84,48400.0,20.2552,20.2697,20.2334,20.2407,48400.0
2011-03-21 11:30:00,27.83,27.87,27.81,27.82,81700.0,20.2334,20.2625,20.2188,20.2261,81700.0
2011-03-21 11:35:00,27.82,27.83,27.73,27.73,93800.0,20.2261,20.2334,20.1607,20.1607,93800.0
2011-03-21 11:40:00,27.74,27.77,27.72,27.73,79800.0,20.168,20.1898,20.1534,20.1607,79800.0
2011-03-21 11:45:00,27.73,27.75,27.71,27.74,58600.0,20.1607,20.1752,20.1461,20.168,58600.0
2011-03-21 11:50:00,27.75,27.76,27.71,27.72,74000.0,20.1752,20.1825,20.1461,20.1534,74000.0
2011-03-21 11:55:00,27.72,27.75,27.71,27.75,60900.0,20.1534,20.1752,20.1461,20.1752,60900.0
2011-03-21 12:00:00,27.75,27.77,27.72,27.75,73400.0,20.1752,20.1898,20.1534,20.1752,73400.0
2011-03-21 12:05:00,27.75,27.78,27.75,27.78,38600.0,20.1752,20.197,20.1752,20.197,38600.0
2011-03-21 12:10:00,27.78,27.79,27.74,27.76,284100.0,20.197,20.2043,20.168,20.1825,284100.0
2011-03-21 12:15:00,27.77,27.78,27.73,27.75,70300.0,20.1898,20.197,20.1607,20.1752,70300.0
2011-03-21 12:20:00,27.75,27.78,27.74,27.77,33700.0,20.1752,20.197,20.168,20.1898,33700.0
2011-03-21 12:25:00,27.76,27.8,27.75,27.8,103700.0,20.1825,20.2116,20.1752,20.2116,103700.0
2011-03-21 12:30:00,27.8,27.8,27.75,27.76,58000.0,20.2116,20.2116,20.1752,20.1825,58000.0
2011-03-21 12:35:00,27.77,27.78,27.73,27.73,46100.0,20.1898,20.197,20.1607,20.1607,46100.0
2011-03-21 12:40:00,27.73,27.75,27.68,27.69,73000.0,20.1607,20.1752,20.1243,20.1316,73000.0
2011-03-21 12:45:00,27.68,27.72,27.67,27.72,64700.0,20.1243,20.1534,20.1171,20.1534,64700.0
2011-03-21 12:50:00,27.71,27.74,27.71,27.74,56600.0,20.1461,20.168,20.1461,20.168,56600.0
2011-03-21 12:55:00,27.75,27.76,27.73,27.73,58600.0,20.1752,20.1825,20.1607,20.1607,58600.0
2011-03-21 13:00:00,27.73,27.75,27.72,27.74,39600.0,20.1607,20.1752,20.1534,20.168,39600.0
2011-03-21 13:05:00,27.74,27.75,27.69,27.69,53800.0,20.168,20.1752,20.1316,20.1316,53800.0
2011-03-21 13:10:00,27.69,27.71,27.69,27.71,24000.0,20.1316,20.1461,20.1316,20.1461,24000.0
2011-03-21 13:15:00,27.71,27.75,27.7,27.75,37600.0,20.1461,20.1752,20.1389,20.1752,37600.0
2011-03-21 13:20:00,27.74,27.75,27.74,27.75,41700.0,20.168,20.1752,20.168,20.1752,41700.0
2011-03-21 13:25:00,27.75,27.75,27.7,27.71,60000.0,20.1752,20.1752,20.1389,20.1461,60000.0
2011-03-21 13:30:00,27.72,27.72,27.7,27.72,33000.0,20.1534,20.1534,20.1389,20.1534,33000.0
2011-03-21 13:35:00,27.72,27.74,27.71,27.72,121600.0,20.1534,20.168,20.1461,20.1534,121600.0
2011-03-21 13:40:00,27.72,27.74,27.68,27.68,98500.0,20.1534,20.168,20.1243,20.1243,98500.0
2011-03-21 13:45:00,27.69,27.71,27.68,27.69,107700.0,20.1316,20.1461,20.1243,20.1316,107700.0
2011-03-21 13:50:00,27.69,27.72,27.69,27.72,43300.0,20.1316,20.1534,20.1316,20.1534,43300.0
2011-03-21 13:55:00,27.71,27.75,27.71,27.74,46700.0,20.1461,20.1752,20.1461,20.168,46700.0
2011-03-21 14:00:00,27.74,27.75,27.72,27.73,33700.0,20.168,20.1752,20.1534,20.1607,33700.0
2011-03-21 14:05:00,27.72,27.73,27.71,27.73,29900.0,20.1534,20.1607,20.1461,20.1607,29900.0
2011-03-21 14:10:00,27.73,27.76,27.72,27.75,56100.0,20.1607,20.1825,20.1534,20.1752,56100.0
2011-03-21 14:15:00,27.74,27.78,27.74,27.78,42600.0,20.168,20.197,20.168,20.197,42600.0
2011-03-21 14:20:00,27.78,27.81,27.77,27.8,115100.0,20.197,20.2188,20.1898,20.2116,115100.0
2011-03-21 14:25:00,27.8,27.81,27.8,27.81,50000.0,20.2116,20.2188,20.2116,20.2188,50000.0
2011-03-21 14:30:00,27.8,27.82,27.79,27.82,63000.0,20.2116,20.2261,20.2043,20.2261,63000.0
2011-03-21 14:35:00,27.82,27.86,27.82,27.86,36900.0,20.2261,20.2552,20.2261,20.2552,36900.0
2011-03-21 14:40:00,27.86,27.86,27.79,27.79,50100.0,20.2552,20.2552,20.2043,20.2043,50100.0
2011-03-21 14:45:00,27.79,27.83,27.79,27.8,54500.0,20.2043,20.2334,20.2043,20.2116,54500.0
2011-03-21 14:50:00,27.81,27.81,27.75,27.77,39700.0,20.2188,20.2188,20.1752,20.1898,39700.0
2011-03-21 14:55:00,27.77,27.78,27.74,27.74,57300.0,20.1898,20.197,20.168,20.168,57300.0
2011-03-21 15:00:00,27.75,27.77,27.74,27.76,37300.0,20.1752,20.1898,20.168,20.1825,37300.0
2011-03-21 15:05:00,27.76,27.79,27.75,27.78,41600.0,20.1825,20.2043,20.1752,20.197,41600.0
2011-03-21 15:10:00,27.77,27.78,27.75,27.78,52400.0,20.1898,20.197,20.1752,20.197,52400.0
2011-03-21 15:15:00,27.77,27.8,27.77,27.79,63000.0,20.1898,20.2116,20.1898,20.2043,63000.0
2011-03-21 15:20:00,27.79,27.79,27.72,27.75,125500.0,20.2043,20.2043,20.1534,20.1752,125500.0
2011-03-21 15:25:00,27.76,27.76,27.72,27.75,96700.0,20.1825,20.1825,20.1534,20.1752,96700.0
2011-03-21 15:30:00,27.75,27.75,27.71,27.71,85500.0,20.1752,20.1752,20.1461,20.1461,85500.0
2011-03-21 15:35:00,27.71,27.75,27.71,27.71,98100.0,20.1461,20.1752,20.1461,20.1461,98100.0
2011-03-21 15:40:00,27.71,27.75,27.71,27.75,84000.0,20.1461,20.1752,20.1461,20.1752,84000.0
2011-03-21 15:45:00,27.75,27.78,27.74,27.75,152200.0,20.1752,20.197,20.168,20.1752,152200.0
2011-03-21 15:50:00,27.76,27.79,27.75,27.77,169300.0,20.1825,20.2043,20.1752,20.1898,169300.0
2011-03-21 15:55:00,27.77,27.8,27.74,27.78,396700.0,20.1898,20.2116,20.168,20.197,396700.0
2011-03-22 09:30:00,27.81,28.05,27.74,27.91,339300.0,20.2188,20.3933,20.168,20.2915,339300.0
2011-03-22 09:35:00,27.91,28.0,27.82,27.99,207000.0,20.2915,20.357,20.2261,20.3497,207000.0
2011-03-22 09:40:00,27.99,28.03,27.9,27.94,156100.0,20.3497,20.3788,20.2843,20.3134,156100.0
2011-03-22 09:45:00,27.93,27.95,27.87,27.88,230100.0,20.3061,20.3206,20.2625,20.2697,230100.0
2011-03-22 09:50:00,27.88,27.94,27.87,27.93,130400.0,20.2697,20.3134,20.2625,20.3061,130400.0
2011-03-22 09:55:00,27.92,27.97,27.92,27.93,122600.0,20.2988,20.3352,20.2988,20.3061,122600.0
2011-03-22 10:00:00,27.92,28.06,27.92,28.05,236300.0,20.2988,20.4006,20.2988,20.3933,236300.0
2011-03-22 10:05:00,28.05,28.09,28.04,28.08,108800.0,20.3933,20.4224,20.3861,20.4151,108800.0
2011-03-22 10:10:00,28.09,28.09,28.02,28.02,207800.0,20.4224,20.4224,20.3715,20.3715,207800.0
2011-03-22 10:15:00,28.02,28.08,27.96,28.07,86600.0,20.3715,20.4151,20.3279,20.4079,86600.0
2011-03-22 10:20:00,28.08,28.09,28.06,28.07,76200.0,20.4151,20.4224,20.4006,20.4079,76200.0
2011-03-22 10:25:00,28.08,28.13,28.06,28.13,91700.0,20.4151,20.4515,20.4006,20.4515,91700.0
2011-03-22 10:30:00,28.13,28.16,28.12,28.15,109500.0,20.4515,20.4733,20.4442,20.466,109500.0
2011-03-22 10:35:00,28.16,28.19,28.14,28.17,258100.0,20.4733,20.4951,20.4588,20.4806,258100.0
2011-03-22 10:40:00,28.18,28.2,28.11,28.12,161600.0,20.4878,20.5024,20.437,20.4442,161600.0
2011-03-22 10:45:00,28.12,28.15,28.09,28.1,132700.0,20.4442,20.466,20.4224,20.4297,132700.0
2011-03-22 10:50:00,28.1,28.1,28.02,28.02,54700.0,20.4297,20.4297,20.3715,20.3715,54700.0
2011-03-22 10:55:00,28.02,28.03,27.93,27.94,89500.0,20.3715,20.3788,20.3061,20.3134,89500.0
2011-03-22 11:00:00,27.94,28.03,27.94,28.02,69300.0,20.3134,20.3788,20.3134,20.3715,69300.0
2011-03-22 11:05:00,28.01,28.02,27.95,27.95,66800.0,20.3642,20.3715,20.3206,20.3206,66800.0
2011-03-22 11:10:00,27.95,27.96,27.89,27.89,104900.0,20.3206,20.3279,20.277,20.277,104900.0
2011-03-22 11:15:00,27.89,27.92,27.89,27.91,55000.0,20.277,20.2988,20.277,20.2915,55000.0
2011-03-22 11:20:00,27.92,27.94,27.9,27.94,59400.0,20.2988,20.3134,20.2843,20.3134,59400.0
2011-03-22 11:25:00,27.94,27.97,27.93,27.96,35400.0,20.3134,20.3352,20.3061,20.3279,35400.0
2011-03-22 11:30:00,27.97,27.97,27.93,27.95,48300.0,20.3352,20.3352,20.3061,20.3206,48300.0
2011-03-22 11:35:00,27.94,28.0,27.94,27.99,44800.0,20.3134,20.357,20.3134,20.3497,44800.0
2011-03-22 11:40:00,27.99,28.02,27.98,28.02,37000.0,20.3497,20.3715,20.3424,20.3715,37000.0
2011-03-22 11:45:00,28.02,28.04,28.0,28.02,43800.0,20.3715,20.3861,20.357,20.3715,43800.0
2011-03-22 11:50:00,28.02,28.04,28.02,28.03,31700.0,20.3715,20.3861,20.3715,20.3788,31700.0
2011-03-22 11:55:00,28.04,28.05,28.03,28.04,22300.0,20.3861,20.3933,20.3788,20.3861,22300.0
2011-03-22 12:00:00,28.05,28.05,28.04,28.04,46400.0,20.3933,20.3933,20.3861,20.3861,46400.0
2011-03-22 12:05:00,28.04,28.05,28.01,28.01,59900.0,20.3861,20.3933,20.3642,20.3642,59900.0
2011-03-22 12:10:00,28.02,28.02,28.01,28.01,14400.0,20.3715,20.3715,20.3642,20.3642,14400.0
2011-03-22 12:15:00,28.01,28.04,28.01,28.02,52600.0,20.3642,20.3861,20.3642,20.3715,52600.0
2011-03-22 12:20:00,28.01,28.04,28.01,28.03,24200.0,20.3642,20.3861,20.3642,20.3788,24200.0
2011-03-22 12:25:00,28.02,28.04,27.98,27.99,53400.0,20.3715,20.3861,20.3424,20.3497,53400.0
2011-03-22 12:30:00,27.99,27.99,27.98,27.98,10700.0,20.3497,20.3497,20.3424,20.3424,10700.0
2011-03-22 12:35:00,27.98,28.0,27.98,28.0,42400.0,20.3424,20.357,20.3424,20.357,42400.0
2011-03-22 12:40:00,27.99,28.0,27.96,28.0,107400.0,20.3497,20.357,20.3279,20.357,107400.0
2011-03-22 12:45:00,28.0,28.01,27.98,27.99,59200.0,20.357,20.3642,20.3424,20.3497,59200.0
2011-03-22 12:50:00,27.98,27.99,27.96,27.98,28300.0,20.3424,20.3497,20.3279,20.3424,28300.0
2011-03-22 12:55:00,27.99,28.02,27.99,28.01,56000.0,20.3497,20.3715,20.3497,20.3642,56000.0
2011-03-22 13:00:00,28.01,28.01,27.97,27.97,23600.0,20.3642,20.3642,20.3352,20.3352,23600.0
2011-03-22 13:05:00,27.97,27.98,27.96,27.96,56200.0,20.3352,20.3424,20.3279,20.3279,56200.0
2011-03-22 13:10:00,27.96,27.98,27.95,27.96,38600.0,20.3279,20.3424,20.3206,20.3279,38600.0
2011-03-22 13:15:00,27.96,27.97,27.94,27.96,40400.0,20.3279,20.3352,20.3134,20.3279,40400.0
2011-03-22 13:20:00,27.96,27.96,27.92,27.92,25300.0,20.3279,20.3279,20.2988,20.2988,25300.0
2011-03-22 13:25:00,27.92,27.93,27.92,27.92,31500.0,20.2988,20.3061,20.2988,20.2988,31500.0
2011-03-22 13:30:00,27.92,27.92,27.88,27.88,53300.0,20.2988,20.2988,20.2697,20.2697,53300.0
2011-03-22 13:35:00,27.88,27.89,27.84,27.84,107600.0,20.2697,20.277,20.2407,20.2407,107600.0
2011-03-22 13:40:00,27.85,27.86,27.83,27.83,57500.0,20.2479,20.2552,20.2334,20.2334,57500.0
2011-03-22 13:45:00,27.83,27.87,27.83,27.87,36700.0,20.2334,20.2625,20.2334,20.2625,36700.0
2011-03-22 13:50:00,27.86,27.89,27.84,27.84,81700.0,20.2552,20.277,20.2407,20.2407,81700.0
2011-03-22 13:55:00,27.85,27.87,27.83,27.86,115800.0,20.2479,20.2625,20.2334,20.2552,115800.0
2011-03-22 14:00:00,27.86,27.88,27.85,27.86,103900.0,20.2552,20.2697,20.2479,20.2552,103900.0
2011-03-22 14:05:00,27.86,27.87,27.84,27.84,83600.0,20.2552,20.2625,20.2407,20.2407,83600.0
2011-03-22 14:10:00,27.85,27.85,27.83,27.83,56600.0,20.2479,20.2479,20.2334,20.2334,56600.0
2011-03-22 14:15:00,27.83,27.87,27.79,27.79,147800.0,20.2334,20.2625,20.2043,20.2043,147800.0
2011-03-22 14:20:00,27.8,27.8,27.77,27.78,129600.0,20.2116,20.2116,20.1898,20.197,129600.0
2011-03-22 14:25:00,27.77,27.78,27.76,27.76,110400.0,20.1898,20.197,20.1825,20.1825,110400.0
2011-03-22 14:30:00,27.77,27.8,27.76,27.8,112500.0,20.1898,20.2116,20.1825,20.2116,112500.0
2011-03-22 14:35:00,27.79,27.8,27.78,27.8,59100.0,20.2043,20.2116,20.197,20.2116,59100.0
2011-03-22 14:40:00,27.79,27.8,27.78,27.8,82800.0,20.2043,20.2116,20.197,20.2116,82800.0
2011-03-22 14:45:00,27.8,27.8,27.78,27.79,50600.0,20.2116,20.2116,20.197,20.2043,50600.0
2011-03-22 14:50:00,27.79,27.8,27.78,27.8,41900.0,20.2043,20.2116,20.197,20.2116,41900.0
2011-03-22 14:55:00,27.8,27.83,27.79,27.81,83800.0,20.2116,20.2334,20.2043,20.2188,83800.0
2011-03-22 15:00:00,27.82,27.83,27.8,27.81,48100.0,20.2261,20.2334,20.2116,20.2188,48100.0
2011-03-22 15:05:00,27.82,27.82,27.79,27.8,71000.0,20.2261,20.2261,20.2043,20.2116,71000.0
2011-03-22 15:10:00,27.8,27.81,27.79,27.8,36600.0,20.2116,20.2188,20.2043,20.2116,36600.0
2011-03-22 15:15:00,27.81,27.81,27.8,27.81,59500.0,20.2188,20.2188,20.2116,20.2188,59500.0
2011-03-22 15:20:00,27.81,27.83,27.79,27.79,91800.0,20.2188,20.2334,20.2043,20.2043,91800.0
2011-03-22 15:25:00,27.79,27.83,27.79,27.82,86100.0,20.2043,20.2334,20.2043,20.2261,86100.0
2011-03-22 15:30:00,27.82,27.83,27.81,27.81,106300.0,20.2261,20.2334,20.2188,20.2188,106300.0
2011-03-22 15:35:00,27.81,27.81,27.78,27.8,181800.0,20.2188,20.2188,20.197,20.2116,181800.0
2011-03-22 15:40:00,27.8,27.82,27.77,27.79,246800.0,20.2116,20.2261,20.1898,20.2043,246800.0
2011-03-22 15:45:00,27.79,27.81,27.77,27.79,203000.0,20.2043,20.2188,20.1898,20.2043,203000.0
2011-03-22 15:50:00,27.79,27.8,27.77,27.77,183900.0,20.2043,20.2116,20.1898,20.1898,183900.0
2011-03-22 15:55:00,27.77,27.8,27.76,27.77,305900.0,20.1898,20.2116,20.1825,20.1898,305900.0
2011-03-23 09:30:00,27.51,27.6,27.21,27.3,568400.0,20.0007,20.0662,19.7826,19.8481,568400.0
2011-03-23 09:35:00,27.31,27.31,27.2,27.23,251200.0,19.8553,19.8553,19.7754,19.7972,251200.0
2011-03-23 09:40:00,27.23,27.25,27.15,27.17,291800.0,19.7972,19.8117,19.739,19.7535,291800.0
2011-03-23 09:45:00,27.16,27.22,27.15,27.2,300800.0,19.7463,19.7899,19.739,19.7754,300800.0
2011-03-23 09:50:00,27.2,27.31,27.19,27.29,312100.0,19.7754,19.8553,19.7681,19.8408,312100.0
2011-03-23 09:55:00,27.28,27.39,27.27,27.37,453500.0,19.8335,19.9135,19.8262,19.8989,453500.0
2011-03-23 10:00:00,27.37,27.38,27.25,27.3,237500.0,19.8989,19.9062,19.8117,19.8481,237500.0
2011-03-23 10:05:00,27.3,27.3,27.18,27.19,158600.0,19.8481,19.8481,19.7608,19.7681,158600.0
2011-03-23 10:10:00,27.19,27.2,27.1,27.13,295900.0,19.7681,19.7754,19.7026,19.7245,295900.0
2011-03-23 10:15:00,27.14,27.22,27.11,27.21,203000.0,19.7317,19.7899,19.7099,19.7826,203000.0
2011-03-23 10:20:00,27.22,27.24,27.2,27.21,91200.0,19.7899,19.8044,19.7754,19.7826,91200.0
2011-03-23 10:25:00,27.2,27.2,27.18,27.19,75500.0,19.7754,19.7754,19.7608,19.7681,75500.0
2011-03-23 10:30:00,27.2,27.21,27.18,27.19,137400.0,19.7754,19.7826,19.7608,19.7681,137400.0
2011-03-23 10:35:00,27.19,27.2,27.13,27.19,151200.0,19.7681,19.7754,19.7245,19.7681,151200.0
2011-03-23 10:40:00,27.19,27.19,27.12,27.16,60400.0,19.7681,19.7681,19.7172,19.7463,60400.0
2011-03-23 10:45:00,27.17,27.21,27.15,27.19,154200.0,19.7535,19.7826,19.739,19.7681,154200.0
2011-03-23 10:50:00,27.19,27.24,27.19,27.22,90800.0,19.7681,19.8044,19.7681,19.7899,90800.0
2011-03-23 10:55:00,27.23,27.25,27.22,27.25,45300.0,19.7972,19.8117,19.7899,19.8117,45300.0
2011-03-23 11:00:00,27.25,27.29,27.25,27.29,89500.0,19.8117,19.8408,19.8117,19.8408,89500.0
2011-03-23 11:05:00,27.29,27.29,27.26,27.29,79000.0,19.8408,19.8408,19.819,19.8408,79000.0
2011-03-23 11:10:00,27.28,27.32,27.28,27.31,122400.0,19.8335,19.8626,19.8335,19.8553,122400.0
2011-03-23 11:15:00,27.31,27.32,27.3,27.31,65100.0,19.8553,19.8626,19.8481,19.8553,65100.0
2011-03-23 11:20:00,27.31,27.32,27.27,27.32,67000.0,19.8553,19.8626,19.8262,19.8626,67000.0
2011-03-23 11:25:00,27.32,27.36,27.31,27.34,152900.0,19.8626,19.8917,19.8553,19.8771,152900.0
2011-03-23 11:30:00,27.34,27.39,27.33,27.38,60700.0,19.8771,19.9135,19.8699,19.9062,60700.0
2011-03-23 11:35:00,27.38,27.4,27.37,27.39,101400.0,19.9062,19.9208,19.8989,19.9135,101400.0
2011-03-23 11:40:00,27.38,27.39,27.37,27.39,39100.0,19.9062,19.9135,19.8989,19.9135,39100.0
2011-03-23 11:45:00,27.39,27.39,27.35,27.37,93900.0,19.9135,19.9135,19.8844,19.8989,93900.0
2011-03-23 11:50:00,27.37,27.39,27.37,27.38,25000.0,19.8989,19.9135,19.8989,19.9062,25000.0
2011-03-23 11:55:00,27.39,27.39,27.37,27.38,77200.0,19.9135,19.9135,19.8989,19.9062,77200.0
2011-03-23 12:00:00,27.37,27.38,27.36,27.36,87000.0,19.8989,19.9062,19.8917,19.8917,87000.0
2011-03-23 12:05:00,27.36,27.39,27.34,27.34,60700.0,19.8917,19.9135,19.8771,19.8771,60700.0
2011-03-23 12:10:00,27.33,27.37,27.31,27.33,86200.0,19.8699,19.8989,19.8553,19.8699,86200.0
2011-03-23 12:15:00,27.32,27.33,27.29,27.32,33300.0,19.8626,19.8699,19.8408,19.8626,33300.0
2011-03-23 12:20:00,27.33,27.39,27.33,27.38,56800.0,19.8699,19.9135,19.8699,19.9062,56800.0
2011-03-23 12:25:00,27.39,27.47,27.38,27.45,120700.0,19.9135,19.9717,19.9062,19.9571,120700.0
2011-03-23 12:30:00,27.46,27.49,27.45,27.49,34600.0,19.9644,19.9862,19.9571,19.9862,34600.0
2011-03-23 12:35:00,27.48,27.51,27.46,27.5,196700.0,19.9789,20.0007,19.9644,19.9935,196700.0
2011-03-23 12:40:00,27.5,27.55,27.48,27.52,235400.0,19.9935,20.0298,19.9789,20.008,235400.0
2011-03-23 12:45:00,27.53,27.53,27.51,27.51,57300.0,20.0153,20.0153,20.0007,20.0007,57300.0
2011-03-23 12:50:00,27.52,27.53,27.49,27.5,43500.0,20.008,20.0153,19.9862,19.9935,43500.0
2011-03-23 12:55:00,27.5,27.51,27.47,27.48,152200.0,19.9935,20.0007,19.9717,19.9789,152200.0
2011-03-23 13:00:00,27.48,27.49,27.44,27.45,58200.0,19.9789,19.9862,19.9498,19.9571,58200.0
2011-03-23 13:05:00,27.44,27.45,27.44,27.45,13900.0,19.9498,19.9571,19.9498,19.9571,13900.0
2011-03-23 13:10:00,27.44,27.46,27.43,27.45,117500.0,19.9498,19.9644,19.9426,19.9571,117500.0
2011-03-23 13:15:00,27.45,27.46,27.44,27.44,90400.0,19.9571,19.9644,19.9498,19.9498,90400.0
2011-03-23 13:20:00,27.44,27.44,27.42,27.42,78200.0,19.9498,19.9498,19.9353,19.9353,78200.0
2011-03-23 13:25:00,27.42,27.43,27.41,27.42,37900.0,19.9353,19.9426,19.928,19.9353,37900.0
2011-03-23 13:30:00,27.43,27.46,27.41,27.45,175500.0,19.9426,19.9644,19.928,19.9571,175500.0
2011-03-23 13:35:00,27.45,27.46,27.43,27.44,29800.0,19.9571,19.9644,19.9426,19.9498,29800.0
2011-03-23 13:40:00,27.44,27.44,27.42,27.42,59900.0,19.9498,19.9498,19.9353,19.9353,59900.0
2011-03-23 13:45:00,27.43,27.44,27.42,27.43,97000.0,19.9426,19.9498,19.9353,19.9426,97000.0
2011-03-23 13:50:00,27.43,27.5,27.43,27.49,132500.0,19.9426,19.9935,19.9426,19.9862,132500.0
2011-03-23 13:55:00,27.49,27.5,27.48,27.48,75400.0,19.9862,19.9935,19.9789,19.9789,75400.0
2011-03-23 14:00:00,27.49,27.49,27.43,27.44,38500.0,19.9862,19.9862,19.9426,19.9498,38500.0
2011-03-23 14:05:00,27.43,27.48,27.42,27.47,151100.0,19.9426,19.9789,19.9353,19.9717,151100.0
2011-03-23 14:10:00,27.47,27.48,27.42,27.43,45700.0,19.9717,19.9789,19.9353,19.9426,45700.0
2011-03-23 14:15:00,27.42,27.49,27.42,27.49,368100.0,19.9353,19.9862,19.9353,19.9862,368100.0
2011-03-23 14:20:00,27.49,27.49,27.43,27.43,135600.0,19.9862,19.9862,19.9426,19.9426,135600.0
2011-03-23 14:25:00,27.44,27.48,27.43,27.45,277400.0,19.9498,19.9789,19.9426,19.9571,277400.0
2011-03-23 14:30:00,27.45,27.46,27.45,27.45,31100.0,19.9571,19.9644,19.9571,19.9571,31100.0
2011-03-23 14:35:00,27.45,27.46,27.45,27.45,90600.0,19.9571,19.9644,19.9571,19.9571,90600.0
2011-03-23 14:40:00,27.45,27.49,27.45,27.48,85900.0,19.9571,19.9862,19.9571,19.9789,85900.0
2011-03-23 14:45:00,27.49,27.56,27.49,27.56,199700.0,19.9862,20.0371,19.9862,20.0371,199700.0
2011-03-23 14:50:00,27.56,27.61,27.55,27.6,213600.0,20.0371,20.0734,20.0298,20.0662,213600.0
2011-03-23 14:55:00,27.6,27.62,27.56,27.56,174700.0,20.0662,20.0807,20.0371,20.0371,174700.0
2011-03-23 15:00:00,27.57,27.57,27.54,27.55,214400.0,20.0444,20.0444,20.0225,20.0298,214400.0
2011-03-23 15:05:00,27.56,27.56,27.54,27.54,156800.0,20.0371,20.0371,20.0225,20.0225,156800.0
2011-03-23 15:10:00,27.55,27.59,27.54,27.58,114100.0,20.0298,20.0589,20.0225,20.0516,114100.0
2011-03-23 15:15:00,27.58,27.59,27.57,27.58,127800.0,20.0516,20.0589,20.0444,20.0516,127800.0
2011-03-23 15:20:00,27.57,27.58,27.54,27.55,165000.0,20.0444,20.0516,20.0225,20.0298,165000.0
2011-03-23 15:25:00,27.55,27.58,27.53,27.57,248300.0,20.0298,20.0516,20.0153,20.0444,248300.0
2011-03-23 15:30:00,27.58,27.62,27.56,27.6,191900.0,20.0516,20.0807,20.0371,20.0662,191900.0
2011-03-23 15:35:00,27.61,27.62,27.53,27.55,467000.0,20.0734,20.0807,20.0153,20.0298,467000.0
2011-03-23 15:40:00,27.55,27.58,27.54,27.56,228600.0,20.0298,20.0516,20.0225,20.0371,228600.0
2011-03-23 15:45:00,27.57,27.61,27.56,27.61,369200.0,20.0444,20.0734,20.0371,20.0734,369200.0
2011-03-23 15:50:00,27.61,27.64,27.6,27.64,296200.0,20.0734,20.0952,20.0662,20.0952,296200.0
2011-03-23 15:55:00,27.64,27.64,27.55,27.58,726100.0,20.0952,20.0952,20.0298,20.0516,726100.0
2011-03-24 09:30:00,27.65,27.72,27.62,27.67,160400.0,20.1025,20.1534,20.0807,20.1171,160400.0
2011-03-24 09:35:00,27.66,27.69,27.59,27.59,174800.0,20.1098,20.1316,20.0589,20.0589,174800.0
2011-03-24 09:40:00,27.6,27.63,27.5,27.52,151200.0,20.0662,20.088,19.9935,20.008,151200.0
2011-03-24 09:45:00,27.52,27.57,27.47,27.56,116500.0,20.008,20.0444,19.9717,20.0371,116500.0
2011-03-24 09:50:00,27.56,27.57,27.5,27.51,97600.0,20.0371,20.0444,19.9935,20.0007,97600.0
2011-03-24 09:55:00,27.51,27.52,27.49,27.51,68100.0,20.0007,20.008,19.9862,20.0007,68100.0
2011-03-24 10:00:00,27.51,27.52,27.47,27.5,134700.0,20.0007,20.008,19.9717,19.9935,134700.0
2011-03-24 10:05:00,27.5,27.51,27.47,27.47,107100.0,19.9935,20.0007,19.9717,19.9717,107100.0
2011-03-24 10:10:00,27.47,27.48,27.41,27.45,174300.0,19.9717,19.9789,19.928,19.9571,174300.0
2011-03-24 10:15:00,27.44,27.48,27.44,27.47,174700.0,19.9498,19.9789,19.9498,19.9717,174700.0
2011-03-24 10:20:00,27.47,27.54,27.46,27.53,75400.0,19.9717,20.0225,19.9644,20.0153,75400.0
2011-03-24 10:25:00,27.54,27.58,27.53,27.56,50800.0,20.0225,20.0516,20.0153,20.0371,50800.0
2011-03-24 10:30:00,27.56,27.59,27.56,27.57,134000.0,20.0371,20.0589,20.0371,20.0444,134000.0
2011-03-24 10:35:00,27.57,27.58,27.55,27.55,37300.0,20.0444,20.0516,20.0298,20.0298,37300.0
2011-03-24 10:40:00,27.55,27.56,27.53,27.54,12800.0,20.0298,20.0371,20.0153,20.0225,12800.0
2011-03-24 10:45:00,27.54,27.54,27.48,27.49,45700.0,20.0225,20.0225,19.9789,19.9862,45700.0
2011-03-24 10:50:00,27.48,27.51,27.48,27.5,98500.0,19.9789,20.0007,19.9789,19.9935,98500.0
2011-03-24 10:55:00,27.5,27.61,27.5,27.6,202700.0,19.9935,20.0734,19.9935,20.0662,202700.0
2011-03-24 11:00:00,27.6,27.6,27.56,27.6,64700.0,20.0662,20.0662,20.0371,20.0662,64700.0
2011-03-24 11:05:00,27.59,27.6,27.53,27.53,66200.0,20.0589,20.0662,20.0153,20.0153,66200.0
2011-03-24 11:10:00,27.54,27.55,27.53,27.54,108900.0,20.0225,20.0298,20.0153,20.0225,108900.0
2011-03-24 11:15:00,27.54,27.55,27.54,27.54,79800.0,20.0225,20.0298,20.0225,20.0225,79800.0
2011-03-24 11:20:00,27.53,27.56,27.52,27.54,68200.0,20.0153,20.0371,20.008,20.0225,68200.0
2011-03-24 11:25:00,27.54,27.55,27.51,27.54,57200.0,20.0225,20.0298,20.0007,20.0225,57200.0
2011-03-24 11:30:00,27.54,27.54,27.39,27.44,494400.0,20.0225,20.0225,19.9135,19.9498,494400.0
2011-03-24 11:35:00,27.44,27.53,27.44,27.47,253800.0,19.9498,20.0153,19.9498,19.9717,253800.0
2011-03-24 11:40:00,27.47,27.49,27.45,27.46,157500.0,19.9717,19.9862,19.9571,19.9644,157500.0
2011-03-24 11:45:00,27.46,27.51,27.46,27.51,154200.0,19.9644,20.0007,19.9644,20.0007,154200.0
2011-03-24 11:50:00,27.51,27.52,27.49,27.5,103200.0,20.0007,20.008,19.9862,19.9935,103200.0
2011-03-24 11:55:00,27.49,27.51,27.47,27.48,113300.0,19.9862,20.0007,19.9717,19.9789,113300.0
2011-03-24 12:00:00,27.48,27.53,27.44,27.51,218100.0,19.9789,20.0153,19.9498,20.0007,218100.0
2011-03-24 12:05:00,27.5,27.51,27.47,27.47,122000.0,19.9935,20.0007,19.9717,19.9717,122000.0
2011-03-24 12:10:00,27.48,27.49,27.47,27.48,75200.0,19.9789,19.9862,19.9717,19.9789,75200.0
2011-03-24 12:15:00,27.48,27.5,27.47,27.5,78500.0,19.9789,19.9935,19.9717,19.9935,78500.0
2011-03-24 12:20:00,27.5,27.5,27.49,27.49,17900.0,19.9935,19.9935,19.9862,19.9862,17900.0
2011-03-24 12:25:00,27.5,27.51,27.49,27.5,110400.0,19.9935,20.0007,19.9862,19.9935,110400.0
2011-03-24 12:30:00,27.5,27.51,27.47,27.48,46300.0,19.9935,20.0007,19.9717,19.9789,46300.0
2011-03-24 12:35:00,27.48,27.48,27.44,27.44,148400.0,19.9789,19.9789,19.9498,19.9498,148400.0
2011-03-24 12:40:00,27.43,27.44,27.39,27.41,120300.0,19.9426,19.9498,19.9135,19.928,120300.0
2011-03-24 12:45:00,27.4,27.44,27.4,27.42,77500.0,19.9208,19.9498,19.9208,19.9353,77500.0
2011-03-24 12:50:00,27.41,27.44,27.4,27.4,231300.0,19.928,19.9498,19.9208,19.9208,231300.0
2011-03-24 12:55:00,27.41,27.41,27.37,27.41,88800.0,19.928,19.928,19.8989,19.928,88800.0
2011-03-24 13:00:00,27.41,27.42,27.38,27.42,69400.0,19.928,19.9353,19.9062,19.9353,69400.0
2011-03-24 13:05:00,27.42,27.44,27.39,27.4,76700.0,19.9353,19.9498,19.9135,19.9208,76700.0
2011-03-24 13:10:00,27.4,27.42,27.4,27.42,54000.0,19.9208,19.9353,19.9208,19.9353,54000.0
2011-03-24 13:15:00,27.42,27.46,27.41,27.46,105400.0,19.9353,19.9644,19.928,19.9644,105400.0
2011-03-24 13:20:00,27.46,27.46,27.43,27.44,68400.0,19.9644,19.9644,19.9426,19.9498,68400.0
2011-03-24 13:25:00,27.44,27.46,27.43,27.45,68400.0,19.9498,19.9644,19.9426,19.9571,68400.0
2011-03-24 13:30:00,27.45,27.46,27.44,27.46,60500.0,19.9571,19.9644,19.9498,19.9644,60500.0
2011-03-24 13:35:00,27.46,27.47,27.43,27.44,185500.0,19.9644,19.9717,19.9426,19.9498,185500.0
2011-03-24 13:40:00,27.45,27.48,27.44,27.45,50200.0,19.9571,19.9789,19.9498,19.9571,50200.0
2011-03-24 13:45:00,27.45,27.46,27.39,27.43,128300.0,19.9571,19.9644,19.9135,19.9426,128300.0
2011-03-24 13:50:00,27.44,27.44,27.41,27.44,66700.0,19.9498,19.9498,19.928,19.9498,66700.0
2011-03-24 13:55:00,27.43,27.46,27.42,27.45,75200.0,19.9426,19.9644,19.9353,19.9571,75200.0
2011-03-24 14:00:00,27.45,27.48,27.45,27.46,84700.0,19.9571,19.9789,19.9571,19.9644,84700.0
2011-03-24 14:05:00,27.46,27.47,27.44,27.44,78700.0,19.9644,19.9717,19.9498,19.9498,78700.0
2011-03-24 14:10:00,27.44,27.45,27.42,27.43,54400.0,19.9498,19.9571,19.9353,19.9426,54400.0
2011-03-24 14:15:00,27.42,27.45,27.42,27.44,63100.0,19.9353,19.9571,19.9353,19.9498,63100.0
2011-03-24 14:20:00,27.44,27.44,27.43,27.43,41800.0,19.9498,19.9498,19.9426,19.9426,41800.0
2011-03-24 14:25:00,27.44,27.44,27.42,27.43,37900.0,19.9498,19.9498,19.9353,19.9426,37900.0
2011-03-24 14:30:00,27.42,27.45,27.42,27.44,57900.0,19.9353,19.9571,19.9353,19.9498,57900.0
2011-03-24 14:35:00,27.45,27.46,27.44,27.45,135600.0,19.9571,19.9644,19.9498,19.9571,135600.0
2011-03-24 14:40:00,27.45,27.49,27.44,27.49,74800.0,19.9571,19.9862,19.9498,19.9862,74800.0
2011-03-24 14:45:00,27.49,27.53,27.49,27.53,80300.0,19.9862,20.0153,19.9862,20.0153,80300.0
2011-03-24 14:50:00,27.53,27.54,27.5,27.5,104300.0,20.0153,20.0225,19.9935,19.9935,104300.0
2011-03-24 14:55:00,27.5,27.51,27.49,27.49,50500.0,19.9935,20.0007,19.9862,19.9862,50500.0
2011-03-24 15:00:00,27.5,27.5,27.48,27.48,55400.0,19.9935,19.9935,19.9789,19.9789,55400.0
2011-03-24 15:05:00,27.49,27.49,27.45,27.46,152300.0,19.9862,19.9862,19.9571,19.9644,152300.0
2011-03-24 15:10:00,27.47,27.48,27.46,27.46,51000.0,19.9717,19.9789,19.9644,19.9644,51000.0
2011-03-24 15:15:00,27.47,27.49,27.45,27.49,207100.0,19.9717,19.9862,19.9571,19.9862,207100.0
2011-03-24 15:20:00,27.48,27.53,27.48,27.53,140600.0,19.9789,20.0153,19.9789,20.0153,140600.0
2011-03-24 15:25:00,27.53,27.55,27.5,27.51,181100.0,20.0153,20.0298,19.9935,20.0007,181100.0
2011-03-24 15:30:00,27.52,27.52,27.49,27.51,113700.0,20.008,20.008,19.9862,20.0007,113700.0
2011-03-24 15:35:00,27.51,27.53,27.48,27.49,165300.0,20.0007,20.0153,19.9789,19.9862,165300.0
2011-03-24 15:40:00,27.5,27.55,27.49,27.55,159300.0,19.9935,20.0298,19.9862,20.0298,159300.0
2011-03-24 15:45:00,27.55,27.58,27.53,27.57,344000.0,20.0298,20.0516,20.0153,20.0444,344000.0
2011-03-24 15:50:00,27.57,27.59,27.55,27.56,263600.0,20.0444,20.0589,20.0298,20.0371,263600.0
2011-03-24 15:55:00,27.57,27.62,27.56,27.62,570400.0,20.0444,20.0807,20.0371,20.0807,570400.0
2011-03-25 09:30:00,27.67,27.7,27.62,27.67,116800.0,20.1171,20.1389,20.0807,20.1171,116800.0
2011-03-25 09:35:00,27.67,27.67,27.47,27.48,137200.0,20.1171,20.1171,19.9717,19.9789,137200.0
2011-03-25 09:40:00,27.49,27.49,27.35,27.4,236600.0,19.9862,19.9862,19.8844,19.9208,236600.0
2011-03-25 09:45:00,27.4,27.45,27.37,27.39,302100.0,19.9208,19.9571,19.8989,19.9135,302100.0
2011-03-25 09:50:00,27.4,27.45,27.39,27.43,182700.0,19.9208,19.9571,19.9135,19.9426,182700.0
2011-03-25 09:55:00,27.43,27.45,27.4,27.43,212500.0,19.9426,19.9571,19.9208,19.9426,212500.0
2011-03-25 10:00:00,27.42,27.43,27.39,27.4,144900.0,19.9353,19.9426,19.9135,19.9208,144900.0
2011-03-25 10:05:00,27.41,27.41,27.32,27.36,134900.0,19.928,19.928,19.8626,19.8917,134900.0
2011-03-25 10:10:00,27.35,27.36,27.34,27.35,49700.0,19.8844,19.8917,19.8771,19.8844,49700.0
2011-03-25 10:15:00,27.35,27.36,27.3,27.31,80600.0,19.8844,19.8917,19.8481,19.8553,80600.0
2011-03-25 10:20:00,27.31,27.33,27.3,27.31,94600.0,19.8553,19.8699,19.8481,19.8553,94600.0
2011-03-25 10:25:00,27.31,27.4,27.31,27.38,160600.0,19.8553,19.9208,19.8553,19.9062,160600.0
2011-03-25 10:30:00,27.38,27.42,27.36,27.38,219600.0,19.9062,19.9353,19.8917,19.9062,219600.0
2011-03-25 10:35:00,27.37,27.38,27.31,27.31,104000.0,19.8989,19.9062,19.8553,19.8553,104000.0
2011-03-25 10:40:00,27.31,27.34,27.23,27.24,223300.0,19.8553,19.8771,19.7972,19.8044,223300.0
2011-03-25 10:45:00,27.24,27.31,27.24,27.31,105900.0,19.8044,19.8553,19.8044,19.8553,105900.0
2011-03-25 10:50:00,27.31,27.4,27.31,27.4,377300.0,19.8553,19.9208,19.8553,19.9208,377300.0
2011-03-25 10:55:00,27.39,27.42,27.38,27.4,244600.0,19.9135,19.9353,19.9062,19.9208,244600.0
2011-03-25 11:00:00,27.41,27.41,27.34,27.37,154800.0,19.928,19.928,19.8771,19.8989,154800.0
2011-03-25 11:05:00,27.37,27.4,27.34,27.37,302200.0,19.8989,19.9208,19.8771,19.8989,302200.0
2011-03-25 11:10:00,27.38,27.39,27.31,27.34,149100.0,19.9062,19.9135,19.8553,19.8771,149100.0
2011-03-25 11:15:00,27.34,27.35,27.32,27.33,118700.0,19.8771,19.8844,19.8626,19.8699,118700.0
2011-03-25 11:20:00,27.34,27.35,27.27,27.28,207700.0,19.8771,19.8844,19.8262,19.8335,207700.0
2011-03-25 11:25:00,27.28,27.3,27.25,27.28,137800.0,19.8335,19.8481,19.8117,19.8335,137800.0
2011-03-25 11:30:00,27.29,27.31,27.26,27.28,132600.0,19.8408,19.8553,19.819,19.8335,132600.0
2011-03-25 11:35:00,27.28,27.29,27.25,27.27,168700.0,19.8335,19.8408,19.8117,19.8262,168700.0
2011-03-25 11:40:00,27.27,27.28,27.21,27.21,230200.0,19.8262,19.8335,19.7826,19.7826,230200.0
2011-03-25 11:45:00,27.21,27.25,27.2,27.24,189100.0,19.7826,19.8117,19.7754,19.8044,189100.0
2011-03-25 11:50:00,27.23,27.26,27.22,27.25,436400.0,19.7972,19.819,19.7899,19.8117,436400.0
2011-03-25 11:55:00,27.24,27.26,27.21,27.26,292800.0,19.8044,19.819,19.7826,19.819,292800.0
2011-03-25 12:00:00,27.25,27.28,27.24,27.25,254900.0,19.8117,19.8335,19.8044,19.8117,254900.0
2011-03-25 12:05:00,27.25,27.31,27.25,27.26,212300.0,19.8117,19.8553,19.8117,19.819,212300.0
2011-03-25 12:10:00,27.25,27.27,27.25,27.26,95100.0,19.8117,19.8262,19.8117,19.819,95100.0
2011-03-25 12:15:00,27.26,27.27,27.24,27.25,187700.0,19.819,19.8262,19.8044,19.8117,187700.0
2011-03-25 12:20:00,27.24,27.25,27.22,27.25,180900.0,19.8044,19.8117,19.7899,19.8117,180900.0
2011-03-25 12:25:00,27.24,27.27,27.24,27.24,85600.0,19.8044,19.8262,19.8044,19.8044,85600.0
2011-03-25 12:30:00,27.24,27.26,27.23,27.24,375800.0,19.8044,19.819,19.7972,19.8044,375800.0
2011-03-25 12:35:00,27.24,27.25,27.23,27.25,44800.0,19.8044,19.8117,19.7972,19.8117,44800.0
2011-03-25 12:40:00,27.25,27.25,27.23,27.23,47500.0,19.8117,19.8117,19.7972,19.7972,47500.0
2011-03-25 12:45:00,27.24,27.25,27.23,27.24,98000.0,19.8044,19.8117,19.7972,19.8044,98000.0
2011-03-25 12:50:00,27.25,27.25,27.24,27.25,79200.0,19.8117,19.8117,19.8044,19.8117,79200.0
2011-03-25 12:55:00,27.25,27.25,27.23,27.24,75800.0,19.8117,19.8117,19.7972,19.8044,75800.0
2011-03-25 13:00:00,27.24,27.24,27.22,27.23,25800.0,19.8044,19.8044,19.7899,19.7972,25800.0
2011-03-25 13:05:00,27.23,27.24,27.22,27.23,95700.0,19.7972,19.8044,19.7899,19.7972,95700.0
2011-03-25 13:10:00,27.22,27.23,27.19,27.2,80800.0,19.7899,19.7972,19.7681,19.7754,80800.0
2011-03-25 13:15:00,27.2,27.23,27.19,27.23,71200.0,19.7754,19.7972,19.7681,19.7972,71200.0
2011-03-25 13:20:00,27.22,27.23,27.21,27.21,158000.0,19.7899,19.7972,19.7826,19.7826,158000.0
2011-03-25 13:25:00,27.21,27.22,27.19,27.21,132800.0,19.7826,19.7899,19.7681,19.7826,132800.0
2011-03-25 13:30:00,27.21,27.22,27.19,27.2,67900.0,19.7826,19.7899,19.7681,19.7754,67900.0
2011-03-25 13:35:00,27.19,27.22,27.19,27.22,72200.0,19.7681,19.7899,19.7681,19.7899,72200.0
2011-03-25 13:40:00,27.22,27.23,27.21,27.22,60800.0,19.7899,19.7972,19.7826,19.7899,60800.0
2011-03-25 13:45:00,27.22,27.23,27.21,27.22,49400.0,19.7899,19.7972,19.7826,19.7899,49400.0
2011-03-25 13:50:00,27.22,27.22,27.21,27.21,56000.0,19.7899,19.7899,19.7826,19.7826,56000.0
2011-03-25 13:55:00,27.21,27.22,27.19,27.2,87200.0,19.7826,19.7899,19.7681,19.7754,87200.0
2011-03-25 14:00:00,27.2,27.21,27.19,27.2,90700.0,19.7754,19.7826,19.7681,19.7754,90700.0
2011-03-25 14:05:00,27.2,27.2,27.19,27.2,35900.0,19.7754,19.7754,19.7681,19.7754,35900.0
2011-03-25 14:10:00,27.19,27.22,27.19,27.19,89800.0,19.7681,19.7899,19.7681,19.7681,89800.0
2011-03-25 14:15:00,27.2,27.22,27.19,27.19,86600.0,19.7754,19.7899,19.7681,19.7681,86600.0
2011-03-25 14:20:00,27.19,27.2,27.17,27.19,158800.0,19.7681,19.7754,19.7535,19.7681,158800.0
2011-03-25 14:25:00,27.19,27.2,27.14,27.15,112600.0,19.7681,19.7754,19.7317,19.739,112600.0
2011-03-25 14:30:00,27.15,27.15,27.11,27.11,159700.0,19.739,19.739,19.7099,19.7099,159700.0
2011-03-25 14:35:00,27.12,27.15,27.11,27.15,77200.0,19.7172,19.739,19.7099,19.739,77200.0
2011-03-25 14:40:00,27.15,27.15,27.12,27.13,96000.0,19.739,19.739,19.7172,19.7245,96000.0
2011-03-25 14:45:00,27.12,27.14,27.12,27.14,119700.0,19.7172,19.7317,19.7172,19.7317,119700.0
2011-03-25 14:50:00,27.14,27.17,27.13,27.17,121800.0,19.7317,19.7535,19.7245,19.7535,121800.0
2011-03-25 14:55:00,27.17,27.17,27.14,27.14,105500.0,19.7535,19.7535,19.7317,19.7317,105500.0
2011-03-25 15:00:00,27.14,27.15,27.12,27.13,97300.0,19.7317,19.739,19.7172,19.7245,97300.0
2011-03-25 15:05:00,27.12,27.14,27.1,27.1,184800.0,19.7172,19.7317,19.7026,19.7026,184800.0
2011-03-25 15:10:00,27.11,27.16,27.08,27.14,177000.0,19.7099,19.7463,19.6881,19.7317,177000.0
2011-03-25 15:15:00,27.14,27.15,27.11,27.13,141900.0,19.7317,19.739,19.7099,19.7245,141900.0
2011-03-25 15:20:00,27.13,27.15,27.12,27.12,157200.0,19.7245,19.739,19.7172,19.7172,157200.0
2011-03-25 15:25:00,27.13,27.13,27.08,27.09,176400.0,19.7245,19.7245,19.6881,19.6954,176400.0
2011-03-25 15:30:00,27.09,27.14,27.09,27.14,258500.0,19.6954,19.7317,19.6954,19.7317,258500.0
2011-03-25 15:35:00,27.14,27.15,27.11,27.14,161300.0,19.7317,19.739,19.7099,19.7317,161300.0
2011-03-25 15:40:00,27.13,27.14,27.11,27.13,236000.0,19.7245,19.7317,19.7099,19.7245,236000.0
2011-03-25 15:45:00,27.13,27.14,27.08,27.11,361700.0,19.7245,19.7317,19.6881,19.7099,361700.0
2011-03-25 15:50:00,27.1,27.13,27.09,27.12,187800.0,19.7026,19.7245,19.6954,19.7172,187800.0
2011-03-25 15:55:00,27.11,27.15,27.11,27.12,330600.0,19.7099,19.739,19.7099,19.7172,330600.0
2011-03-28 09:30:00,27.15,27.22,27.13,27.14,143900.0,19.739,19.7899,19.7245,19.7317,143900.0
2011-03-28 09:35:00,27.14,27.21,27.14,27.2,111600.0,19.7317,19.7826,19.7317,19.7754,111600.0
2011-03-28 09:40:00,27.21,27.27,27.2,27.23,89400.0,19.7826,19.8262,19.7754,19.7972,89400.0
2011-03-28 09:45:00,27.23,27.32,27.22,27.28,58900.0,19.7972,19.8626,19.7899,19.8335,58900.0
2011-03-28 09:50:00,27.28,27.33,27.27,27.33,59700.0,19.8335,19.8699,19.8262,19.8699,59700.0
2011-03-28 09:55:00,27.33,27.4,27.32,27.33,258200.0,19.8699,19.9208,19.8626,19.8699,258200.0
2011-03-28 10:00:00,27.33,27.37,27.33,27.36,96200.0,19.8699,19.8989,19.8699,19.8917,96200.0
2011-03-28 10:05:00,27.36,27.37,27.35,27.36,42300.0,19.8917,19.8989,19.8844,19.8917,42300.0
2011-03-28 10:10:00,27.37,27.37,27.31,27.37,67800.0,19.8989,19.8989,19.8553,19.8989,67800.0
2011-03-28 10:15:00,27.37,27.42,27.37,27.41,91900.0,19.8989,19.9353,19.8989,19.928,91900.0
2011-03-28 10:20:00,27.42,27.42,27.41,27.42,42700.0,19.9353,19.9353,19.928,19.9353,42700.0
2011-03-28 10:25:00,27.41,27.46,27.41,27.43,102900.0,19.928,19.9644,19.928,19.9426,102900.0
2011-03-28 10:30:00,27.42,27.44,27.4,27.43,67400.0,19.9353,19.9498,19.9208,19.9426,67400.0
2011-03-28 10:35:00,27.43,27.45,27.42,27.43,42600.0,19.9426,19.9571,19.9353,19.9426,42600.0
2011-03-28 10:40:00,27.43,27.43,27.4,27.42,31400.0,19.9426,19.9426,19.9208,19.9353,31400.0
2011-03-28 10:45:00,27.42,27.43,27.36,27.37,59300.0,19.9353,19.9426,19.8917,19.8989,59300.0
2011-03-28 10:50:00,27.38,27.39,27.33,27.33,34500.0,19.9062,19.9135,19.8699,19.8699,34500.0
2011-03-28 10:55:00,27.32,27.35,27.31,27.31,57300.0,19.8626,19.8844,19.8553,19.8553,57300.0
2011-03-28 11:00:00,27.3,27.31,27.24,27.25,76200.0,19.8481,19.8553,19.8044,19.8117,76200.0
2011-03-28 11:05:00,27.26,27.31,27.26,27.29,65900.0,19.819,19.8553,19.819,19.8408,65900.0
2011-03-28 11:10:00,27.3,27.3,27.26,27.29,32500.0,19.8481,19.8481,19.819,19.8408,32500.0
2011-03-28 11:15:00,27.29,27.32,27.27,27.27,35900.0,19.8408,19.8626,19.8262,19.8262,35900.0
2011-03-28 11:20:00,27.27,27.27,27.24,27.25,77200.0,19.8262,19.8262,19.8044,19.8117,77200.0
2011-03-28 11:25:00,27.24,27.27,27.24,27.27,66700.0,19.8044,19.8262,19.8044,19.8262,66700.0
2011-03-28 11:30:00,27.27,27.28,27.25,27.25,39300.0,19.8262,19.8335,19.8117,19.8117,39300.0
2011-03-28 11:35:00,27.25,27.26,27.21,27.25,55200.0,19.8117,19.819,19.7826,19.8117,55200.0
2011-03-28 11:40:00,27.26,27.26,27.2,27.21,56100.0,19.819,19.819,19.7754,19.7826,56100.0
2011-03-28 11:45:00,27.21,27.21,27.2,27.2,19800.0,19.7826,19.7826,19.7754,19.7754,19800.0
2011-03-28 11:50:00,27.21,27.21,27.18,27.19,57500.0,19.7826,19.7826,19.7608,19.7681,57500.0
2011-03-28 11:55:00,27.18,27.24,27.18,27.23,60800.0,19.7608,19.8044,19.7608,19.7972,60800.0
2011-03-28 12:00:00,27.24,27.25,27.23,27.23,46900.0,19.8044,19.8117,19.7972,19.7972,46900.0
2011-03-28 12:05:00,27.24,27.24,27.21,27.21,44200.0,19.8044,19.8044,19.7826,19.7826,44200.0
2011-03-28 12:10:00,27.21,27.22,27.2,27.21,25100.0,19.7826,19.7899,19.7754,19.7826,25100.0
2011-03-28 12:15:00,27.21,27.21,27.18,27.18,25600.0,19.7826,19.7826,19.7608,19.7608,25600.0
2011-03-28 12:20:00,27.19,27.2,27.18,27.18,47500.0,19.7681,19.7754,19.7608,19.7608,47500.0
2011-03-28 12:25:00,27.18,27.2,27.18,27.19,36400.0,19.7608,19.7754,19.7608,19.7681,36400.0
2011-03-28 12:30:00,27.19,27.23,27.19,27.22,83100.0,19.7681,19.7972,19.7681,19.7899,83100.0
2011-03-28 12:35:00,27.22,27.27,27.22,27.26,81700.0,19.7899,19.8262,19.7899,19.819,81700.0
2011-03-28 12:40:00,27.26,27.29,27.25,27.29,76100.0,19.819,19.8408,19.8117,19.8408,76100.0
2011-03-28 12:45:00,27.29,27.3,27.28,27.28,72600.0,19.8408,19.8481,19.8335,19.8335,72600.0
2011-03-28 12:50:00,27.28,27.29,27.28,27.29,44400.0,19.8335,19.8408,19.8335,19.8408,44400.0
2011-03-28 12:55:00,27.29,27.32,27.28,27.32,130400.0,19.8408,19.8626,19.8335,19.8626,130400.0
2011-03-28 13:00:00,27.32,27.34,27.31,27.33,65700.0,19.8626,19.8771,19.8553,19.8699,65700.0
2011-03-28 13:05:00,27.34,27.36,27.34,27.35,37300.0,19.8771,19.8917,19.8771,19.8844,37300.0
2011-03-28 13:10:00,27.35,27.36,27.35,27.35,17600.0,19.8844,19.8917,19.8844,19.8844,17600.0
2011-03-28 13:15:00,27.35,27.37,27.35,27.36,58600.0,19.8844,19.8989,19.8844,19.8917,58600.0
2011-03-28 13:20:00,27.36,27.37,27.35,27.35,34600.0,19.8917,19.8989,19.8844,19.8844,34600.0
2011-03-28 13:25:00,27.35,27.36,27.35,27.35,49700.0,19.8844,19.8917,19.8844,19.8844,49700.0
2011-03-28 13:30:00,27.35,27.36,27.33,27.33,51700.0,19.8844,19.8917,19.8699,19.8699,51700.0
2011-03-28 13:35:00,27.33,27.34,27.32,27.32,23000.0,19.8699,19.8771,19.8626,19.8626,23000.0
2011-03-28 13:40:00,27.32,27.33,27.3,27.31,45000.0,19.8626,19.8699,19.8481,19.8553,45000.0
2011-03-28 13:45:00,27.32,27.32,27.28,27.28,30600.0,19.8626,19.8626,19.8335,19.8335,30600.0
2011-03-28 13:50:00,27.28,27.29,27.24,27.25,39000.0,19.8335,19.8408,19.8044,19.8117,39000.0
2011-03-28 13:55:00,27.24,27.25,27.22,27.22,42000.0,19.8044,19.8117,19.7899,19.7899,42000.0
2011-03-28 14:00:00,27.22,27.23,27.19,27.2,95200.0,19.7899,19.7972,19.7681,19.7754,95200.0
2011-03-28 14:05:00,27.2,27.22,27.19,27.21,49600.0,19.7754,19.7899,19.7681,19.7826,49600.0
2011-03-28 14:10:00,27.21,27.21,27.17,27.17,80800.0,19.7826,19.7826,19.7535,19.7535,80800.0
2011-03-28 14:15:00,27.18,27.18,27.17,27.18,78500.0,19.7608,19.7608,19.7535,19.7608,78500.0
2011-03-28 14:20:00,27.18,27.18,27.17,27.18,61900.0,19.7608,19.7608,19.7535,19.7608,61900.0
2011-03-28 14:25:00,27.18,27.18,27.17,27.17,16900.0,19.7608,19.7608,19.7535,19.7535,16900.0
2011-03-28 14:30:00,27.18,27.19,27.17,27.17,43100.0,19.7608,19.7681,19.7535,19.7535,43100.0
2011-03-28 14:35:00,27.18,27.22,27.17,27.21,67900.0,19.7608,19.7899,19.7535,19.7826,67900.0
2011-03-28 14:40:00,27.22,27.22,27.17,27.17,70500.0,19.7899,19.7899,19.7535,19.7535,70500.0
2011-03-28 14:45:00,27.17,27.19,27.17,27.17,53100.0,19.7535,19.7681,19.7535,19.7535,53100.0
2011-03-28 14:50:00,27.17,27.2,27.17,27.17,67400.0,19.7535,19.7754,19.7535,19.7535,67400.0
2011-03-28 14:55:00,27.17,27.18,27.17,27.18,86400.0,19.7535,19.7608,19.7535,19.7608,86400.0
2011-03-28 15:00:00,27.17,27.2,27.17,27.19,95000.0,19.7535,19.7754,19.7535,19.7681,95000.0
2011-03-28 15:05:00,27.19,27.2,27.17,27.17,49300.0,19.7681,19.7754,19.7535,19.7535,49300.0
2011-03-28 15:10:00,27.18,27.19,27.17,27.18,50800.0,19.7608,19.7681,19.7535,19.7608,50800.0
2011-03-28 15:15:00,27.18,27.19,27.18,27.18,20900.0,19.7608,19.7681,19.7608,19.7608,20900.0
2011-03-28 15:20:00,27.19,27.2,27.18,27.2,76600.0,19.7681,19.7754,19.7608,19.7754,76600.0
2011-03-28 15:25:00,27.2,27.27,27.19,27.24,281500.0,19.7754,19.8262,19.7681,19.8044,281500.0
2011-03-28 15:30:00,27.24,27.27,27.23,27.24,129800.0,19.8044,19.8262,19.7972,19.8044,129800.0
2011-03-28 15:35:00,27.25,27.25,27.22,27.23,61100.0,19.8117,19.8117,19.7899,19.7972,61100.0
2011-03-28 15:40:00,27.24,27.25,27.16,27.17,205200.0,19.8044,19.8117,19.7463,19.7535,205200.0
2011-03-28 15:45:00,27.17,27.19,27.15,27.18,374400.0,19.7535,19.7681,19.739,19.7608,374400.0
2011-03-28 15:50:00,27.18,27.2,27.16,27.19,298800.0,19.7608,19.7754,19.7463,19.7681,298800.0
2011-03-28 15:55:00,27.19,27.2,27.16,27.17,293200.0,19.7681,19.7754,19.7463,19.7535,293200.0
2011-03-29 09:30:00,27.15,27.19,26.99,27.04,239700.0,19.739,19.7681,19.6227,19.659,239700.0
2011-03-29 09:35:00,27.05,27.08,26.99,26.99,153400.0,19.6663,19.6881,19.6227,19.6227,153400.0
2011-03-29 09:40:00,26.99,27.0,26.92,26.97,166200.0,19.6227,19.6299,19.5718,19.6081,166200.0
2011-03-29 09:45:00,26.96,27.02,26.95,26.98,191800.0,19.6009,19.6445,19.5936,19.6154,191800.0
2011-03-29 09:50:00,26.98,27.09,26.97,27.07,82000.0,19.6154,19.6954,19.6081,19.6808,82000.0
2011-03-29 09:55:00,27.06,27.06,26.99,27.01,24800.0,19.6736,19.6736,19.6227,19.6372,24800.0
2011-03-29 10:00:00,27.01,27.03,26.97,27.03,95000.0,19.6372,19.6518,19.6081,19.6518,95000.0
2011-03-29 10:05:00,27.04,27.08,27.03,27.06,152000.0,19.659,19.6881,19.6518,19.6736,152000.0
2011-03-29 10:10:00,27.06,27.1,27.05,27.06,265000.0,19.6736,19.7026,19.6663,19.6736,265000.0
2011-03-29 10:15:00,27.06,27.11,27.05,27.11,104900.0,19.6736,19.7099,19.6663,19.7099,104900.0
2011-03-29 10:20:00,27.11,27.12,27.07,27.09,61500.0,19.7099,19.7172,19.6808,19.6954,61500.0
2011-03-29 10:25:00,27.09,27.09,27.04,27.04,55400.0,19.6954,19.6954,19.659,19.659,55400.0
2011-03-29 10:30:00,27.04,27.06,27.04,27.05,131700.0,19.659,19.6736,19.659,19.6663,131700.0
2011-03-29 10:35:00,27.05,27.05,27.02,27.03,92000.0,19.6663,19.6663,19.6445,19.6518,92000.0
2011-03-29 10:40:00,27.03,27.05,27.02,27.05,32700.0,19.6518,19.6663,19.6445,19.6663,32700.0
2011-03-29 10:45:00,27.05,27.06,27.0,27.01,94000.0,19.6663,19.6736,19.6299,19.6372,94000.0
2011-03-29 10:50:00,27.01,27.01,26.97,26.98,89800.0,19.6372,19.6372,19.6081,19.6154,89800.0
2011-03-29 10:55:00,26.97,27.04,26.97,27.04,89500.0,19.6081,19.659,19.6081,19.659,89500.0
2011-03-29 11:00:00,27.04,27.05,27.01,27.03,85900.0,19.659,19.6663,19.6372,19.6518,85900.0
2011-03-29 11:05:00,27.02,27.03,27.0,27.02,80100.0,19.6445,19.6518,19.6299,19.6445,80100.0
2011-03-29 11:10:00,27.02,27.03,26.98,26.99,127800.0,19.6445,19.6518,19.6154,19.6227,127800.0
2011-03-29 11:15:00,26.99,27.03,26.99,27.03,159200.0,19.6227,19.6518,19.6227,19.6518,159200.0
2011-03-29 11:20:00,27.03,27.07,27.01,27.07,197700.0,19.6518,19.6808,19.6372,19.6808,197700.0
2011-03-29 11:25:00,27.07,27.11,27.03,27.11,189300.0,19.6808,19.7099,19.6518,19.7099,189300.0
2011-03-29 11:30:00,27.1,27.13,27.09,27.13,157300.0,19.7026,19.7245,19.6954,19.7245,157300.0
2011-03-29 11:35:00,27.13,27.14,27.08,27.08,80200.0,19.7245,19.7317,19.6881,19.6881,80200.0
2011-03-29 11:40:00,27.08,27.11,27.08,27.1,27400.0,19.6881,19.7099,19.6881,19.7026,27400.0
2011-03-29 11:45:00,27.1,27.12,27.1,27.12,36300.0,19.7026,19.7172,19.7026,19.7172,36300.0
2011-03-29 11:50:00,27.12,27.13,27.08,27.08,39300.0,19.7172,19.7245,19.6881,19.6881,39300.0
2011-03-29 11:55:00,27.08,27.08,27.05,27.07,40200.0,19.6881,19.6881,19.6663,19.6808,40200.0
2011-03-29 12:00:00,27.07,27.07,27.01,27.02,69400.0,19.6808,19.6808,19.6372,19.6445,69400.0
2011-03-29 12:05:00,27.02,27.03,27.02,27.02,29700.0,19.6445,19.6518,19.6445,19.6445,29700.0
2011-03-29 12:10:00,27.02,27.04,27.01,27.03,59900.0,19.6445,19.659,19.6372,19.6518,59900.0
2011-03-29 12:15:00,27.03,27.05,27.03,27.04,51800.0,19.6518,19.6663,19.6518,19.659,51800.0
2011-03-29 12:20:00,27.04,27.09,27.03,27.09,115100.0,19.659,19.6954,19.6518,19.6954,115100.0
2011-03-29 12:25:00,27.09,27.1,27.08,27.09,46400.0,19.6954,19.7026,19.6881,19.6954,46400.0
2011-03-29 12:30:00,27.09,27.1,27.05,27.09,82500.0,19.6954,19.7026,19.6663,19.6954,82500.0
2011-03-29 12:35:00,27.09,27.1,27.08,27.1,40400.0,19.6954,19.7026,19.6881,19.7026,40400.0
2011-03-29 12:40:00,27.1,27.1,27.08,27.09,29800.0,19.7026,19.7026,19.6881,19.6954,29800.0
2011-03-29 12:45:00,27.09,27.11,27.08,27.08,60900.0,19.6954,19.7099,19.6881,19.6881,60900.0
2011-03-29 12:50:00,27.08,27.11,27.07,27.11,59000.0,19.6881,19.7099,19.6808,19.7099,59000.0
2011-03-29 12:55:00,27.11,27.11,27.07,27.07,99500.0,19.7099,19.7099,19.6808,19.6808,99500.0
2011-03-29 13:00:00,27.07,27.09,27.06,27.06,84900.0,19.6808,19.6954,19.6736,19.6736,84900.0
2011-03-29 13:05:00,27.06,27.11,27.05,27.11,129400.0,19.6736,19.7099,19.6663,19.7099,129400.0
2011-03-29 13:10:00,27.1,27.12,27.08,27.09,59600.0,19.7026,19.7172,19.6881,19.6954,59600.0
2011-03-29 13:15:00,27.09,27.11,27.09,27.09,54800.0,19.6954,19.7099,19.6954,19.6954,54800.0
2011-03-29 13:20:00,27.1,27.13,27.09,27.12,116200.0,19.7026,19.7245,19.6954,19.7172,116200.0
2011-03-29 13:25:00,27.12,27.12,27.1,27.12,44400.0,19.7172,19.7172,19.7026,19.7172,44400.0
2011-03-29 13:30:00,27.11,27.11,27.1,27.11,55400.0,19.7099,19.7099,19.7026,19.7099,55400.0
2011-03-29 13:35:00,27.1,27.11,27.09,27.09,51700.0,19.7026,19.7099,19.6954,19.6954,51700.0
2011-03-29 13:40:00,27.09,27.1,27.08,27.1,75100.0,19.6954,19.7026,19.6881,19.7026,75100.0
2011-03-29 13:45:00,27.09,27.1,27.09,27.1,64800.0,19.6954,19.7026,19.6954,19.7026,64800.0
2011-03-29 13:50:00,27.1,27.1,27.08,27.08,63700.0,19.7026,19.7026,19.6881,19.6881,63700.0
2011-03-29 13:55:00,27.08,27.09,27.07,27.07,43800.0,19.6881,19.6954,19.6808,19.6808,43800.0
2011-03-29 14:00:00,27.07,27.15,27.07,27.13,138700.0,19.6808,19.739,19.6808,19.7245,138700.0
2011-03-29 14:05:00,27.13,27.16,27.12,27.16,147200.0,19.7245,19.7463,19.7172,19.7463,147200.0
2011-03-29 14:10:00,27.15,27.17,27.13,27.14,118600.0,19.739,19.7535,19.7245,19.7317,118600.0
2011-03-29 14:15:00,27.13,27.15,27.09,27.15,209300.0,19.7245,19.739,19.6954,19.739,209300.0
2011-03-29 14:20:00,27.14,27.15,27.12,27.12,51200.0,19.7317,19.739,19.7172,19.7172,51200.0
2011-03-29 14:25:00,27.12,27.13,27.08,27.09,50800.0,19.7172,19.7245,19.6881,19.6954,50800.0
2011-03-29 14:30:00,27.09,27.09,27.07,27.07,64700.0,19.6954,19.6954,19.6808,19.6808,64700.0
2011-03-29 14:35:00,27.08,27.1,27.07,27.08,69700.0,19.6881,19.7026,19.6808,19.6881,69700.0
2011-03-29 14:40:00,27.08,27.1,27.07,27.09,43900.0,19.6881,19.7026,19.6808,19.6954,43900.0
2011-03-29 14:45:00,27.09,27.1,27.09,27.1,117900.0,19.6954,19.7026,19.6954,19.7026,117900.0
2011-03-29 14:50:00,27.1,27.11,27.09,27.1,60000.0,19.7026,19.7099,19.6954,19.7026,60000.0
2011-03-29 14:55:00,27.09,27.1,27.08,27.08,50900.0,19.6954,19.7026,19.6881,19.6881,50900.0
2011-03-29 15:00:00,27.09,27.09,27.08,27.09,35300.0,19.6954,19.6954,19.6881,19.6954,35300.0
2011-03-29 15:05:00,27.09,27.09,27.04,27.05,103200.0,19.6954,19.6954,19.659,19.6663,103200.0
2011-03-29 15:10:00,27.05,27.1,27.05,27.1,141500.0,19.6663,19.7026,19.6663,19.7026,141500.0
2011-03-29 15:15:00,27.1,27.11,27.08,27.09,202100.0,19.7026,19.7099,19.6881,19.6954,202100.0
2011-03-29 15:20:00,27.09,27.1,27.09,27.09,71700.0,19.6954,19.7026,19.6954,19.6954,71700.0
2011-03-29 15:25:00,27.1,27.1,27.09,27.1,40100.0,19.7026,19.7026,19.6954,19.7026,40100.0
2011-03-29 15:30:00,27.1,27.11,27.1,27.11,130700.0,19.7026,19.7099,19.7026,19.7099,130700.0
2011-03-29 15:35:00,27.11,27.14,27.1,27.14,121400.0,19.7099,19.7317,19.7026,19.7317,121400.0
2011-03-29 15:40:00,27.14,27.17,27.12,27.17,190000.0,19.7317,19.7535,19.7172,19.7535,190000.0
2011-03-29 15:45:00,27.17,27.23,27.17,27.22,314900.0,19.7535,19.7972,19.7535,19.7899,314900.0
2011-03-29 15:50:00,27.22,27.24,27.21,27.24,203800.0,19.7899,19.8044,19.7826,19.8044,203800.0
2011-03-29 15:55:00,27.24,27.25,27.23,27.24,342600.0,19.8044,19.8117,19.7972,19.8044,342600.0
2011-03-30 09:30:00,27.37,27.37,27.18,27.21,146600.0,19.8989,19.8989,19.7608,19.7826,146600.0
2011-03-30 09:35:00,27.22,27.24,27.16,27.16,116100.0,19.7899,19.8044,19.7463,19.7463,116100.0
2011-03-30 09:40:00,27.16,27.16,27.03,27.08,205100.0,19.7463,19.7463,19.6518,19.6881,205100.0
2011-03-30 09:45:00,27.08,27.13,27.07,27.11,82400.0,19.6881,19.7245,19.6808,19.7099,82400.0
2011-03-30 09:50:00,27.11,27.13,27.05,27.05,206900.0,19.7099,19.7245,19.6663,19.6663,206900.0
2011-03-30 09:55:00,27.05,27.08,27.03,27.07,232200.0,19.6663,19.6881,19.6518,19.6808,232200.0
2011-03-30 10:00:00,27.07,27.1,27.06,27.1,176600.0,19.6808,19.7026,19.6736,19.7026,176600.0
2011-03-30 10:05:00,27.09,27.09,27.06,27.06,83100.0,19.6954,19.6954,19.6736,19.6736,83100.0
2011-03-30 10:10:00,27.06,27.1,27.05,27.05,146200.0,19.6736,19.7026,19.6663,19.6663,146200.0
2011-03-30 10:15:00,27.05,27.05,27.02,27.03,111800.0,19.6663,19.6663,19.6445,19.6518,111800.0
2011-03-30 10:20:00,27.03,27.05,27.02,27.05,61000.0,19.6518,19.6663,19.6445,19.6663,61000.0
2011-03-30 10:25:00,27.04,27.05,27.01,27.03,132000.0,19.659,19.6663,19.6372,19.6518,132000.0
2011-03-30 10:30:00,27.03,27.1,27.02,27.09,175000.0,19.6518,19.7026,19.6445,19.6954,175000.0
2011-03-30 10:35:00,27.08,27.12,27.08,27.08,188000.0,19.6881,19.7172,19.6881,19.6881,188000.0
2011-03-30 10:40:00,27.09,27.18,27.09,27.16,186700.0,19.6954,19.7608,19.6954,19.7463,186700.0
2011-03-30 10:45:00,27.16,27.24,27.16,27.22,309700.0,19.7463,19.8044,19.7463,19.7899,309700.0
2011-03-30 10:50:00,27.23,27.27,27.19,27.27,205600.0,19.7972,19.8262,19.7681,19.8262,205600.0
2011-03-30 10:55:00,27.26,27.27,27.2,27.24,205200.0,19.819,19.8262,19.7754,19.8044,205200.0
2011-03-30 11:00:00,27.24,27.33,27.23,27.31,308900.0,19.8044,19.8699,19.7972,19.8553,308900.0
2011-03-30 11:05:00,27.3,27.3,27.25,27.26,287600.0,19.8481,19.8481,19.8117,19.819,287600.0
2011-03-30 11:10:00,27.26,27.26,27.19,27.24,187800.0,19.819,19.819,19.7681,19.8044,187800.0
2011-03-30 11:15:00,27.23,27.26,27.22,27.25,149100.0,19.7972,19.819,19.7899,19.8117,149100.0
2011-03-30 11:20:00,27.25,27.25,27.21,27.21,29000.0,19.8117,19.8117,19.7826,19.7826,29000.0
2011-03-30 11:25:00,27.22,27.22,27.19,27.2,52700.0,19.7899,19.7899,19.7681,19.7754,52700.0
2011-03-30 11:30:00,27.2,27.23,27.19,27.23,89700.0,19.7754,19.7972,19.7681,19.7972,89700.0
2011-03-30 11:35:00,27.23,27.23,27.21,27.22,53900.0,19.7972,19.7972,19.7826,19.7899,53900.0
2011-03-30 11:40:00,27.21,27.21,27.17,27.17,108200.0,19.7826,19.7826,19.7535,19.7535,108200.0
2011-03-30 11:45:00,27.18,27.19,27.16,27.16,155900.0,19.7608,19.7681,19.7463,19.7463,155900.0
2011-03-30 11:50:00,27.17,27.19,27.16,27.19,135700.0,19.7535,19.7681,19.7463,19.7681,135700.0
2011-03-30 11:55:00,27.19,27.19,27.12,27.13,105200.0,19.7681,19.7681,19.7172,19.7245,105200.0
2011-03-30 12:00:00,27.12,27.13,27.08,27.1,197800.0,19.7172,19.7245,19.6881,19.7026,197800.0
2011-03-30 12:05:00,27.1,27.19,27.1,27.17,266000.0,19.7026,19.7681,19.7026,19.7535,266000.0
2011-03-30 12:10:00,27.17,27.19,27.16,27.19,78100.0,19.7535,19.7681,19.7463,19.7681,78100.0
2011-03-30 12:15:00,27.19,27.22,27.16,27.16,176500.0,19.7681,19.7899,19.7463,19.7463,176500.0
2011-03-30 12:20:00,27.17,27.21,27.16,27.19,156000.0,19.7535,19.7826,19.7463,19.7681,156000.0
2011-03-30 12:25:00,27.18,27.21,27.17,27.19,138700.0,19.7608,19.7826,19.7535,19.7681,138700.0
2011-03-30 12:30:00,27.18,27.19,27.11,27.12,182600.0,19.7608,19.7681,19.7099,19.7172,182600.0
2011-03-30 12:35:00,27.12,27.16,27.12,27.14,37400.0,19.7172,19.7463,19.7172,19.7317,37400.0
2011-03-30 12:40:00,27.14,27.16,27.12,27.13,110900.0,19.7317,19.7463,19.7172,19.7245,110900.0
2011-03-30 12:45:00,27.13,27.13,27.06,27.07,78900.0,19.7245,19.7245,19.6736,19.6808,78900.0
2011-03-30 12:50:00,27.06,27.12,27.04,27.06,240000.0,19.6736,19.7172,19.659,19.6736,240000.0
2011-03-30 12:55:00,27.06,27.09,27.05,27.08,82300.0,19.6736,19.6954,19.6663,19.6881,82300.0
2011-03-30 13:00:00,27.08,27.08,27.03,27.03,150100.0,19.6881,19.6881,19.6518,19.6518,150100.0
2011-03-30 13:05:00,27.03,27.05,27.03,27.04,121200.0,19.6518,19.6663,19.6518,19.659,121200.0
2011-03-30 13:10:00,27.05,27.07,27.04,27.05,87500.0,19.6663,19.6808,19.659,19.6663,87500.0
2011-03-30 13:15:00,27.06,27.07,27.03,27.03,56800.0,19.6736,19.6808,19.6518,19.6518,56800.0
2011-03-30 13:20:00,27.04,27.05,27.02,27.04,129600.0,19.659,19.6663,19.6445,19.659,129600.0
2011-03-30 13:25:00,27.04,27.06,27.04,27.06,90800.0,19.659,19.6736,19.659,19.6736,90800.0
2011-03-30 13:30:00,27.06,27.07,27.05,27.07,89200.0,19.6736,19.6808,19.6663,19.6808,89200.0
2011-03-30 13:35:00,27.07,27.11,27.06,27.11,128200.0,19.6808,19.7099,19.6736,19.7099,128200.0
2011-03-30 13:40:00,27.1,27.14,27.1,27.13,91500.0,19.7026,19.7317,19.7026,19.7245,91500.0
2011-03-30 13:45:00,27.14,27.15,27.13,27.14,110900.0,19.7317,19.739,19.7245,19.7317,110900.0
2011-03-30 13:50:00,27.14,27.14,27.1,27.13,86700.0,19.7317,19.7317,19.7026,19.7245,86700.0
2011-03-30 13:55:00,27.13,27.15,27.11,27.15,111900.0,19.7245,19.739,19.7099,19.739,111900.0
2011-03-30 14:00:00,27.14,27.19,27.14,27.19,129700.0,19.7317,19.7681,19.7317,19.7681,129700.0
2011-03-30 14:05:00,27.19,27.2,27.15,27.16,87700.0,19.7681,19.7754,19.739,19.7463,87700.0
2011-03-30 14:10:00,27.16,27.19,27.16,27.18,72500.0,19.7463,19.7681,19.7463,19.7608,72500.0
2011-03-30 14:15:00,27.18,27.21,27.18,27.2,209600.0,19.7608,19.7826,19.7608,19.7754,209600.0
2011-03-30 14:20:00,27.2,27.23,27.19,27.21,132300.0,19.7754,19.7972,19.7681,19.7826,132300.0
2011-03-30 14:25:00,27.22,27.23,27.2,27.22,75700.0,19.7899,19.7972,19.7754,19.7899,75700.0
2011-03-30 14:30:00,27.23,27.28,27.22,27.28,164500.0,19.7972,19.8335,19.7899,19.8335,164500.0
2011-03-30 14:35:00,27.27,27.29,27.26,27.28,120100.0,19.8262,19.8408,19.819,19.8335,120100.0
2011-03-30 14:40:00,27.28,27.28,27.27,27.28,44500.0,19.8335,19.8335,19.8262,19.8335,44500.0
2011-03-30 14:45:00,27.27,27.28,27.24,27.27,166900.0,19.8262,19.8335,19.8044,19.8262,166900.0
2011-03-30 14:50:00,27.27,27.27,27.26,27.27,248000.0,19.8262,19.8262,19.819,19.8262,248000.0
2011-03-30 14:55:00,27.27,27.28,27.26,27.28,64500.0,19.8262,19.8335,19.819,19.8335,64500.0
2011-03-30 15:00:00,27.27,27.3,27.27,27.3,86300.0,19.8262,19.8481,19.8262,19.8481,86300.0
2011-03-30 15:05:00,27.29,27.3,27.25,27.26,90200.0,19.8408,19.8481,19.8117,19.819,90200.0
2011-03-30 15:10:00,27.25,27.28,27.24,27.24,85300.0,19.8117,19.8335,19.8044,19.8044,85300.0
2011-03-30 15:15:00,27.24,27.28,27.24,27.27,69800.0,19.8044,19.8335,19.8044,19.8262,69800.0
2011-03-30 15:20:00,27.27,27.28,27.22,27.25,161600.0,19.8262,19.8335,19.7899,19.8117,161600.0
2011-03-30 15:25:00,27.25,27.27,27.24,27.25,61000.0,19.8117,19.8262,19.8044,19.8117,61000.0
2011-03-30 15:30:00,27.24,27.25,27.21,27.23,99900.0,19.8044,19.8117,19.7826,19.7972,99900.0
2011-03-30 15:35:00,27.24,27.26,27.22,27.25,101700.0,19.8044,19.819,19.7899,19.8117,101700.0
2011-03-30 15:40:00,27.25,27.26,27.22,27.24,181800.0,19.8117,19.819,19.7899,19.8044,181800.0
2011-03-30 15:45:00,27.24,27.26,27.21,27.21,349600.0,19.8044,19.819,19.7826,19.7826,349600.0
2011-03-30 15:50:00,27.21,27.25,27.21,27.23,351100.0,19.7826,19.8117,19.7826,19.7972,351100.0
2011-03-30 15:55:00,27.23,27.25,27.21,27.23,469100.0,19.7972,19.8117,19.7826,19.7972,469100.0
2011-03-31 09:30:00,27.09,27.17,27.05,27.14,238000.0,19.6954,19.7535,19.6663,19.7317,238000.0
2011-03-31 09:35:00,27.14,27.15,27.08,27.1,106900.0,19.7317,19.739,19.6881,19.7026,106900.0
2011-03-31 09:40:00,27.1,27.24,27.1,27.24,134600.0,19.7026,19.8044,19.7026,19.8044,134600.0
2011-03-31 09:45:00,27.24,27.29,27.24,27.26,112300.0,19.8044,19.8408,19.8044,19.819,112300.0
2011-03-31 09:50:00,27.26,27.27,27.23,27.24,115900.0,19.819,19.8262,19.7972,19.8044,115900.0
2011-03-31 09:55:00,27.23,27.25,27.21,27.22,85300.0,19.7972,19.8117,19.7826,19.7899,85300.0
2011-03-31 10:00:00,27.21,27.26,27.19,27.2,57200.0,19.7826,19.819,19.7681,19.7754,57200.0
2011-03-31 10:05:00,27.2,27.29,27.16,27.29,104800.0,19.7754,19.8408,19.7463,19.8408,104800.0
2011-03-31 10:10:00,27.29,27.36,27.28,27.35,98600.0,19.8408,19.8917,19.8335,19.8844,98600.0
2011-03-31 10:15:00,27.34,27.35,27.3,27.35,139700.0,19.8771,19.8844,19.8481,19.8844,139700.0
2011-03-31 10:20:00,27.34,27.39,27.34,27.37,103500.0,19.8771,19.9135,19.8771,19.8989,103500.0
2011-03-31 10:25:00,27.37,27.39,27.34,27.36,66500.0,19.8989,19.9135,19.8771,19.8917,66500.0
2011-03-31 10:30:00,27.35,27.39,27.34,27.34,121200.0,19.8844,19.9135,19.8771,19.8771,121200.0
2011-03-31 10:35:00,27.34,27.36,27.33,27.34,92900.0,19.8771,19.8917,19.8699,19.8771,92900.0
2011-03-31 10:40:00,27.34,27.35,27.31,27.33,49300.0,19.8771,19.8844,19.8553,19.8699,49300.0
2011-03-31 10:45:00,27.33,27.34,27.32,27.33,49400.0,19.8699,19.8771,19.8626,19.8699,49400.0
2011-03-31 10:50:00,27.32,27.33,27.3,27.3,67700.0,19.8626,19.8699,19.8481,19.8481,67700.0
2011-03-31 10:55:00,27.3,27.36,27.3,27.34,116600.0,19.8481,19.8917,19.8481,19.8771,116600.0
2011-03-31 11:00:00,27.34,27.35,27.3,27.31,105100.0,19.8771,19.8844,19.8481,19.8553,105100.0
2011-03-31 11:05:00,27.3,27.31,27.25,27.28,63800.0,19.8481,19.8553,19.8117,19.8335,63800.0
2011-03-31 11:10:00,27.27,27.29,27.26,27.28,48200.0,19.8262,19.8408,19.819,19.8335,48200.0
2011-03-31 11:15:00,27.27,27.28,27.26,27.26,18800.0,19.8262,19.8335,19.819,19.819,18800.0
2011-03-31 11:20:00,27.26,27.27,27.23,27.26,64000.0,19.819,19.8262,19.7972,19.819,64000.0
2011-03-31 11:25:00,27.26,27.35,27.26,27.33,179800.0,19.819,19.8844,19.819,19.8699,179800.0
2011-03-31 11:30:00,27.33,27.33,27.26,27.28,85300.0,19.8699,19.8699,19.819,19.8335,85300.0
2011-03-31 11:35:00,27.27,27.27,27.22,27.25,121900.0,19.8262,19.8262,19.7899,19.8117,121900.0
2011-03-31 11:40:00,27.25,27.25,27.23,27.24,42200.0,19.8117,19.8117,19.7972,19.8044,42200.0
2011-03-31 11:45:00,27.25,27.28,27.24,27.28,65900.0,19.8117,19.8335,19.8044,19.8335,65900.0
2011-03-31 11:50:00,27.28,27.29,27.27,27.29,73200.0,19.8335,19.8408,19.8262,19.8408,73200.0
2011-03-31 11:55:00,27.29,27.32,27.29,27.32,31400.0,19.8408,19.8626,19.8408,19.8626,31400.0
2011-03-31 12:00:00,27.31,27.32,27.3,27.31,57400.0,19.8553,19.8626,19.8481,19.8553,57400.0
2011-03-31 12:05:00,27.3,27.32,27.3,27.32,49800.0,19.8481,19.8626,19.8481,19.8626,49800.0
2011-03-31 12:10:00,27.32,27.33,27.31,27.32,44000.0,19.8626,19.8699,19.8553,19.8626,44000.0
2011-03-31 12:15:00,27.32,27.41,27.32,27.4,83600.0,19.8626,19.928,19.8626,19.9208,83600.0
2011-03-31 12:20:00,27.4,27.47,27.4,27.47,79600.0,19.9208,19.9717,19.9208,19.9717,79600.0
2011-03-31 12:25:00,27.47,27.49,27.46,27.48,117900.0,19.9717,19.9862,19.9644,19.9789,117900.0
2011-03-31 12:30:00,27.49,27.5,27.48,27.49,97700.0,19.9862,19.9935,19.9789,19.9862,97700.0
2011-03-31 12:35:00,27.49,27.49,27.47,27.47,59600.0,19.9862,19.9862,19.9717,19.9717,59600.0
2011-03-31 12:40:00,27.48,27.49,27.45,27.49,69100.0,19.9789,19.9862,19.9571,19.9862,69100.0
2011-03-31 12:45:00,27.49,27.49,27.45,27.48,70100.0,19.9862,19.9862,19.9571,19.9789,70100.0
2011-03-31 12:50:00,27.48,27.5,27.47,27.49,83600.0,19.9789,19.9935,19.9717,19.9862,83600.0
2011-03-31 12:55:00,27.5,27.58,27.49,27.58,240000.0,19.9935,20.0516,19.9862,20.0516,240000.0
2011-03-31 13:00:00,27.57,27.59,27.55,27.55,126800.0,20.0444,20.0589,20.0298,20.0298,126800.0
2011-03-31 13:05:00,27.55,27.55,27.5,27.5,63600.0,20.0298,20.0298,19.9935,19.9935,63600.0
2011-03-31 13:10:00,27.51,27.51,27.49,27.5,40600.0,20.0007,20.0007,19.9862,19.9935,40600.0
2011-03-31 13:15:00,27.49,27.5,27.47,27.47,38900.0,19.9862,19.9935,19.9717,19.9717,38900.0
2011-03-31 13:20:00,27.47,27.48,27.44,27.46,62800.0,19.9717,19.9789,19.9498,19.9644,62800.0
2011-03-31 13:25:00,27.46,27.5,27.44,27.48,102700.0,19.9644,19.9935,19.9498,19.9789,102700.0
2011-03-31 13:30:00,27.48,27.49,27.47,27.47,23000.0,19.9789,19.9862,19.9717,19.9717,23000.0
2011-03-31 13:35:00,27.47,27.48,27.46,27.46,25600.0,19.9717,19.9789,19.9644,19.9644,25600.0
2011-03-31 13:40:00,27.47,27.47,27.46,27.47,42500.0,19.9717,19.9717,19.9644,19.9717,42500.0
2011-03-31 13:45:00,27.47,27.5,27.46,27.5,44700.0,19.9717,19.9935,19.9644,19.9935,44700.0
2011-03-31 13:50:00,27.49,27.5,27.49,27.49,17800.0,19.9862,19.9935,19.9862,19.9862,17800.0
2011-03-31 13:55:00,27.49,27.5,27.44,27.44,79100.0,19.9862,19.9935,19.9498,19.9498,79100.0
2011-03-31 14:00:00,27.45,27.45,27.43,27.44,121900.0,19.9571,19.9571,19.9426,19.9498,121900.0
2011-03-31 14:05:00,27.44,27.45,27.42,27.44,83500.0,19.9498,19.9571,19.9353,19.9498,83500.0
2011-03-31 14:10:00,27.45,27.46,27.45,27.45,45000.0,19.9571,19.9644,19.9571,19.9571,45000.0
2011-03-31 14:15:00,27.45,27.49,27.45,27.47,80600.0,19.9571,19.9862,19.9571,19.9717,80600.0
2011-03-31 14:20:00,27.47,27.49,27.46,27.47,86900.0,19.9717,19.9862,19.9644,19.9717,86900.0
2011-03-31 14:25:00,27.48,27.48,27.43,27.43,41200.0,19.9789,19.9789,19.9426,19.9426,41200.0
2011-03-31 14:30:00,27.44,27.44,27.41,27.41,37600.0,19.9498,19.9498,19.928,19.928,37600.0
2011-03-31 14:35:00,27.41,27.41,27.39,27.39,24300.0,19.928,19.928,19.9135,19.9135,24300.0
2011-03-31 14:40:00,27.39,27.4,27.36,27.36,73100.0,19.9135,19.9208,19.8917,19.8917,73100.0
2011-03-31 14:45:00,27.37,27.37,27.35,27.35,53300.0,19.8989,19.8989,19.8844,19.8844,53300.0
2011-03-31 14:50:00,27.35,27.35,27.32,27.35,68200.0,19.8844,19.8844,19.8626,19.8844,68200.0
2011-03-31 14:55:00,27.34,27.37,27.34,27.37,46700.0,19.8771,19.8989,19.8771,19.8989,46700.0
2011-03-31 15:00:00,27.36,27.36,27.32,27.34,76400.0,19.8917,19.8917,19.8626,19.8771,76400.0
2011-03-31 15:05:00,27.33,27.34,27.3,27.3,50600.0,19.8699,19.8771,19.8481,19.8481,50600.0
2011-03-31 15:10:00,27.3,27.31,27.29,27.3,65700.0,19.8481,19.8553,19.8408,19.8481,65700.0
2011-03-31 15:15:00,27.31,27.31,27.28,27.28,81700.0,19.8553,19.8553,19.8335,19.8335,81700.0
2011-03-31 15:20:00,27.28,27.29,27.26,27.26,50100.0,19.8335,19.8408,19.819,19.819,50100.0
2011-03-31 15:25:00,27.26,27.3,27.25,27.29,92200.0,19.819,19.8481,19.8117,19.8408,92200.0
2011-03-31 15:30:00,27.3,27.34,27.3,27.31,169100.0,19.8481,19.8771,19.8481,19.8553,169100.0
2011-03-31 15:35:00,27.31,27.31,27.27,27.3,89800.0,19.8553,19.8553,19.8262,19.8481,89800.0
2011-03-31 15:40:00,27.31,27.32,27.29,27.31,139700.0,19.8553,19.8626,19.8408,19.8553,139700.0
2011-03-31 15:45:00,27.32,27.33,27.25,27.29,318100.0,19.8626,19.8699,19.8117,19.8408,318100.0
2011-03-31 15:50:00,27.29,27.39,27.29,27.35,385900.0,19.8408,19.9135,19.8408,19.8844,385900.0
2011-03-31 15:55:00,27.34,27.37,27.31,27.33,676500.0,19.8771,19.8989,19.8553,19.8699,676500.0
2011-04-01 09:30:00,27.4,27.45,27.37,27.41,283100.0,19.9208,19.9571,19.8989,19.928,283100.0
2011-04-01 09:35:00,27.41,27.41,27.32,27.36,171900.0,19.928,19.928,19.8626,19.8917,171900.0
2011-04-01 09:40:00,27.35,27.39,27.33,27.36,138800.0,19.8844,19.9135,19.8699,19.8917,138800.0
2011-04-01 09:45:00,27.36,27.38,27.3,27.35,216900.0,19.8917,19.9062,19.8481,19.8844,216900.0
2011-04-01 09:50:00,27.35,27.37,27.3,27.31,134100.0,19.8844,19.8989,19.8481,19.8553,134100.0
2011-04-01 09:55:00,27.31,27.32,27.24,27.26,122700.0,19.8553,19.8626,19.8044,19.819,122700.0
2011-04-01 10:00:00,27.26,27.3,27.25,27.29,302300.0,19.819,19.8481,19.8117,19.8408,302300.0
2011-04-01 10:05:00,27.29,27.3,27.27,27.29,512400.0,19.8408,19.8481,19.8262,19.8408,512400.0
2011-04-01 10:10:00,27.29,27.39,27.29,27.39,211800.0,19.8408,19.9135,19.8408,19.9135,211800.0
2011-04-01 10:15:00,27.39,27.41,27.35,27.37,109300.0,19.9135,19.928,19.8844,19.8989,109300.0
2011-04-01 10:20:00,27.36,27.37,27.31,27.33,112700.0,19.8917,19.8989,19.8553,19.8699,112700.0
2011-04-01 10:25:00,27.34,27.35,27.32,27.35,93600.0,19.8771,19.8844,19.8626,19.8844,93600.0
2011-04-01 10:30:00,27.35,27.38,27.33,27.34,132200.0,19.8844,19.9062,19.8699,19.8771,132200.0
2011-04-01 10:35:00,27.33,27.34,27.26,27.27,154800.0,19.8699,19.8771,19.819,19.8262,154800.0
2011-04-01 10:40:00,27.28,27.29,27.23,27.23,120100.0,19.8335,19.8408,19.7972,19.7972,120100.0
2011-04-01 10:45:00,27.23,27.27,27.23,27.27,101000.0,19.7972,19.8262,19.7972,19.8262,101000.0
2011-04-01 10:50:00,27.27,27.31,27.26,27.31,172600.0,19.8262,19.8553,19.819,19.8553,172600.0
2011-04-01 10:55:00,27.31,27.36,27.3,27.36,127600.0,19.8553,19.8917,19.8481,19.8917,127600.0
2011-04-01 11:00:00,27.35,27.36,27.3,27.33,156300.0,19.8844,19.8917,19.8481,19.8699,156300.0
2011-04-01 11:05:00,27.34,27.4,27.33,27.4,257500.0,19.8771,19.9208,19.8699,19.9208,257500.0
2011-04-01 11:10:00,27.39,27.41,27.36,27.4,122300.0,19.9135,19.928,19.8917,19.9208,122300.0
2011-04-01 11:15:00,27.4,27.48,27.4,27.44,207400.0,19.9208,19.9789,19.9208,19.9498,207400.0
2011-04-01 11:20:00,27.45,27.47,27.43,27.45,213700.0,19.9571,19.9717,19.9426,19.9571,213700.0
2011-04-01 11:25:00,27.45,27.45,27.42,27.42,94000.0,19.9571,19.9571,19.9353,19.9353,94000.0
2011-04-01 11:30:00,27.43,27.43,27.41,27.42,109400.0,19.9426,19.9426,19.928,19.9353,109400.0
2011-04-01 11:35:00,27.41,27.44,27.4,27.44,104800.0,19.928,19.9498,19.9208,19.9498,104800.0
2011-04-01 11:40:00,27.44,27.44,27.42,27.44,35700.0,19.9498,19.9498,19.9353,19.9498,35700.0
2011-04-01 11:45:00,27.44,27.44,27.41,27.43,106900.0,19.9498,19.9498,19.928,19.9426,106900.0
2011-04-01 11:50:00,27.42,27.43,27.41,27.42,59700.0,19.9353,19.9426,19.928,19.9353,59700.0
2011-04-01 11:55:00,27.42,27.43,27.4,27.41,59500.0,19.9353,19.9426,19.9208,19.928,59500.0
2011-04-01 12:00:00,27.41,27.41,27.4,27.4,31900.0,19.928,19.928,19.9208,19.9208,31900.0
2011-04-01 12:05:00,27.41,27.43,27.4,27.43,66100.0,19.928,19.9426,19.9208,19.9426,66100.0
2011-04-01 12:10:00,27.42,27.45,27.42,27.43,57100.0,19.9353,19.9571,19.9353,19.9426,57100.0
2011-04-01 12:15:00,27.42,27.43,27.42,27.43,17200.0,19.9353,19.9426,19.9353,19.9426,17200.0
2011-04-01 12:20:00,27.42,27.43,27.42,27.42,13500.0,19.9353,19.9426,19.9353,19.9353,13500.0
2011-04-01 12:25:00,27.42,27.43,27.4,27.4,29200.0,19.9353,19.9426,19.9208,19.9208,29200.0
2011-04-01 12:30:00,27.4,27.43,27.39,27.41,66300.0,19.9208,19.9426,19.9135,19.928,66300.0
2011-04-01 12:35:00,27.42,27.44,27.41,27.43,25000.0,19.9353,19.9498,19.928,19.9426,25000.0
2011-04-01 12:40:00,27.42,27.43,27.42,27.42,24800.0,19.9353,19.9426,19.9353,19.9353,24800.0
2011-04-01 12:45:00,27.43,27.43,27.39,27.4,70200.0,19.9426,19.9426,19.9135,19.9208,70200.0
2011-04-01 12:50:00,27.4,27.41,27.27,27.4,107400.0,19.9208,19.928,19.8262,19.9208,107400.0
2011-04-01 12:55:00,27.4,27.41,27.39,27.41,51000.0,19.9208,19.928,19.9135,19.928,51000.0
2011-04-01 13:00:00,27.4,27.41,27.4,27.4,68400.0,19.9208,19.928,19.9208,19.9208,68400.0
2011-04-01 13:05:00,27.4,27.41,27.37,27.38,47000.0,19.9208,19.928,19.8989,19.9062,47000.0
2011-04-01 13:10:00,27.37,27.38,27.35,27.36,32500.0,19.8989,19.9062,19.8844,19.8917,32500.0
2011-04-01 13:15:00,27.36,27.36,27.35,27.35,15900.0,19.8917,19.8917,19.8844,19.8844,15900.0
2011-04-01 13:20:00,27.36,27.37,27.36,27.37,27900.0,19.8917,19.8989,19.8917,19.8989,27900.0
2011-04-01 13:25:00,27.37,27.38,27.36,27.37,96500.0,19.8989,19.9062,19.8917,19.8989,96500.0
2011-04-01 13:30:00,27.38,27.39,27.37,27.39,69600.0,19.9062,19.9135,19.8989,19.9135,69600.0
2011-04-01 13:35:00,27.39,27.39,27.38,27.39,14500.0,19.9135,19.9135,19.9062,19.9135,14500.0
2011-04-01 13:40:00,27.39,27.39,27.38,27.38,8900.0,19.9135,19.9135,19.9062,19.9062,8900.0
2011-04-01 13:45:00,27.38,27.39,27.37,27.39,70700.0,19.9062,19.9135,19.8989,19.9135,70700.0
2011-04-01 13:50:00,27.38,27.39,27.38,27.39,51400.0,19.9062,19.9135,19.9062,19.9135,51400.0
2011-04-01 13:55:00,27.38,27.39,27.38,27.39,42700.0,19.9062,19.9135,19.9062,19.9135,42700.0
2011-04-01 14:00:00,27.39,27.42,27.38,27.42,62800.0,19.9135,19.9353,19.9062,19.9353,62800.0
2011-04-01 14:05:00,27.41,27.45,27.41,27.45,44200.0,19.928,19.9571,19.928,19.9571,44200.0
2011-04-01 14:10:00,27.45,27.45,27.44,27.45,93000.0,19.9571,19.9571,19.9498,19.9571,93000.0
2011-04-01 14:15:00,27.44,27.45,27.42,27.44,115100.0,19.9498,19.9571,19.9353,19.9498,115100.0
2011-04-01 14:20:00,27.44,27.45,27.42,27.42,28600.0,19.9498,19.9571,19.9353,19.9353,28600.0
2011-04-01 14:25:00,27.42,27.43,27.42,27.43,32100.0,19.9353,19.9426,19.9353,19.9426,32100.0
2011-04-01 14:30:00,27.42,27.43,27.41,27.43,127700.0,19.9353,19.9426,19.928,19.9426,127700.0
2011-04-01 14:35:00,27.43,27.43,27.42,27.43,13700.0,19.9426,19.9426,19.9353,19.9426,13700.0
2011-04-01 14:40:00,27.43,27.43,27.39,27.41,169600.0,19.9426,19.9426,19.9135,19.928,169600.0
2011-04-01 14:45:00,27.4,27.41,27.34,27.35,303300.0,19.9208,19.928,19.8771,19.8844,303300.0
2011-04-01 14:50:00,27.35,27.39,27.35,27.37,261200.0,19.8844,19.9135,19.8844,19.8989,261200.0
2011-04-01 14:55:00,27.38,27.38,27.34,27.36,129300.0,19.9062,19.9062,19.8771,19.8917,129300.0
2011-04-01 15:00:00,27.35,27.36,27.29,27.32,122500.0,19.8844,19.8917,19.8408,19.8626,122500.0
2011-04-01 15:05:00,27.32,27.32,27.29,27.3,75700.0,19.8626,19.8626,19.8408,19.8481,75700.0
2011-04-01 15:10:00,27.3,27.3,27.24,27.24,190000.0,19.8481,19.8481,19.8044,19.8044,190000.0
2011-04-01 15:15:00,27.24,27.25,27.17,27.2,190600.0,19.8044,19.8117,19.7535,19.7754,190600.0
2011-04-01 15:20:00,27.19,27.2,27.17,27.17,77200.0,19.7681,19.7754,19.7535,19.7535,77200.0
2011-04-01 15:25:00,27.17,27.22,27.17,27.2,139500.0,19.7535,19.7899,19.7535,19.7754,139500.0
2011-04-01 15:30:00,27.2,27.26,27.19,27.26,144000.0,19.7754,19.819,19.7681,19.819,144000.0
2011-04-01 15:35:00,27.26,27.26,27.21,27.25,193300.0,19.819,19.819,19.7826,19.8117,193300.0
2011-04-01 15:40:00,27.24,27.26,27.23,27.26,135700.0,19.8044,19.819,19.7972,19.819,135700.0
2011-04-01 15:45:00,27.27,27.3,27.22,27.23,234500.0,19.8262,19.8481,19.7899,19.7972,234500.0
2011-04-01 15:50:00,27.24,27.25,27.21,27.23,292200.0,19.8044,19.8117,19.7826,19.7972,292200.0
2011-04-01 15:55:00,27.23,27.24,27.22,27.24,409700.0,19.7972,19.8044,19.7899,19.8044,409700.0
2011-04-04 09:30:00,27.59,27.6,27.45,27.47,520800.0,20.0589,20.0662,19.9571,19.9717,520800.0
2011-04-04 09:35:00,27.48,27.49,27.42,27.44,165300.0,19.9789,19.9862,19.9353,19.9498,165300.0
2011-04-04 09:40:00,27.45,27.46,27.38,27.39,150800.0,19.9571,19.9644,19.9062,19.9135,150800.0
2011-04-04 09:45:00,27.38,27.45,27.37,27.42,174800.0,19.9062,19.9571,19.8989,19.9353,174800.0
2011-04-04 09:50:00,27.43,27.43,27.26,27.26,216200.0,19.9426,19.9426,19.819,19.819,216200.0
2011-04-04 09:55:00,27.27,27.31,27.24,27.31,112400.0,19.8262,19.8553,19.8044,19.8553,112400.0
2011-04-04 10:00:00,27.31,27.31,27.2,27.21,145600.0,19.8553,19.8553,19.7754,19.7826,145600.0
2011-04-04 10:05:00,27.21,27.24,27.2,27.23,124100.0,19.7826,19.8044,19.7754,19.7972,124100.0
2011-04-04 10:10:00,27.23,27.24,27.2,27.22,131900.0,19.7972,19.8044,19.7754,19.7899,131900.0
2011-04-04 10:15:00,27.23,27.25,27.22,27.23,104400.0,19.7972,19.8117,19.7899,19.7972,104400.0
2011-04-04 10:20:00,27.24,27.25,27.23,27.23,45300.0,19.8044,19.8117,19.7972,19.7972,45300.0
2011-04-04 10:25:00,27.23,27.24,27.2,27.21,108900.0,19.7972,19.8044,19.7754,19.7826,108900.0
2011-04-04 10:30:00,27.21,27.24,27.21,27.23,56000.0,19.7826,19.8044,19.7826,19.7972,56000.0
2011-04-04 10:35:00,27.23,27.26,27.21,27.21,67900.0,19.7972,19.819,19.7826,19.7826,67900.0
2011-04-04 10:40:00,27.21,27.22,27.2,27.21,73800.0,19.7826,19.7899,19.7754,19.7826,73800.0
2011-04-04 10:45:00,27.21,27.22,27.2,27.21,62500.0,19.7826,19.7899,19.7754,19.7826,62500.0
2011-04-04 10:50:00,27.21,27.23,27.2,27.21,68500.0,19.7826,19.7972,19.7754,19.7826,68500.0
2011-04-04 10:55:00,27.21,27.22,27.21,27.21,47800.0,19.7826,19.7899,19.7826,19.7826,47800.0
2011-04-04 11:00:00,27.21,27.23,27.21,27.21,61500.0,19.7826,19.7972,19.7826,19.7826,61500.0
2011-04-04 11:05:00,27.21,27.22,27.2,27.21,81900.0,19.7826,19.7899,19.7754,19.7826,81900.0
2011-04-04 11:10:00,27.22,27.22,27.2,27.21,110600.0,19.7899,19.7899,19.7754,19.7826,110600.0
2011-04-04 11:15:00,27.2,27.22,27.2,27.21,69400.0,19.7754,19.7899,19.7754,19.7826,69400.0
2011-04-04 11:20:00,27.2,27.21,27.2,27.21,183300.0,19.7754,19.7826,19.7754,19.7826,183300.0
2011-04-04 11:25:00,27.21,27.23,27.2,27.23,110100.0,19.7826,19.7972,19.7754,19.7972,110100.0
2011-04-04 11:30:00,27.23,27.23,27.2,27.21,55100.0,19.7972,19.7972,19.7754,19.7826,55100.0
2011-04-04 11:35:00,27.21,27.22,27.2,27.21,44800.0,19.7826,19.7899,19.7754,19.7826,44800.0
2011-04-04 11:40:00,27.21,27.21,27.2,27.21,32200.0,19.7826,19.7826,19.7754,19.7826,32200.0
2011-04-04 11:45:00,27.21,27.21,27.2,27.2,29000.0,19.7826,19.7826,19.7754,19.7754,29000.0
2011-04-04 11:50:00,27.21,27.21,27.18,27.19,193000.0,19.7826,19.7826,19.7608,19.7681,193000.0
2011-04-04 11:55:00,27.19,27.23,27.19,27.21,63100.0,19.7681,19.7972,19.7681,19.7826,63100.0
2011-04-04 12:00:00,27.21,27.21,27.18,27.18,49100.0,19.7826,19.7826,19.7608,19.7608,49100.0
2011-04-04 12:05:00,27.18,27.19,27.18,27.18,21500.0,19.7608,19.7681,19.7608,19.7608,21500.0
2011-04-04 12:10:00,27.18,27.19,27.18,27.19,66200.0,19.7608,19.7681,19.7608,19.7681,66200.0
2011-04-04 12:15:00,27.18,27.19,27.16,27.16,114200.0,19.7608,19.7681,19.7463,19.7463,114200.0
2011-04-04 12:20:00,27.16,27.18,27.13,27.14,84300.0,19.7463,19.7608,19.7245,19.7317,84300.0
2011-04-04 12:25:00,27.13,27.16,27.13,27.14,66800.0,19.7245,19.7463,19.7245,19.7317,66800.0
2011-04-04 12:30:00,27.13,27.14,27.13,27.13,72700.0,19.7245,19.7317,19.7245,19.7245,72700.0
2011-04-04 12:35:00,27.13,27.13,27.1,27.11,79400.0,19.7245,19.7245,19.7026,19.7099,79400.0
2011-04-04 12:40:00,27.11,27.12,27.1,27.1,40700.0,19.7099,19.7172,19.7026,19.7026,40700.0
2011-04-04 12:45:00,27.1,27.11,27.1,27.11,72600.0,19.7026,19.7099,19.7026,19.7099,72600.0
2011-04-04 12:50:00,27.11,27.11,27.1,27.1,99400.0,19.7099,19.7099,19.7026,19.7026,99400.0
2011-04-04 12:55:00,27.1,27.11,27.09,27.11,59600.0,19.7026,19.7099,19.6954,19.7099,59600.0
2011-04-04 13:00:00,27.11,27.11,27.1,27.1,54200.0,19.7099,19.7099,19.7026,19.7026,54200.0
2011-04-04 13:05:00,27.1,27.11,27.1,27.1,44100.0,19.7026,19.7099,19.7026,19.7026,44100.0
2011-04-04 13:10:00,27.1,27.1,27.08,27.08,60200.0,19.7026,19.7026,19.6881,19.6881,60200.0
2011-04-04 13:15:00,27.09,27.09,27.08,27.08,39100.0,19.6954,19.6954,19.6881,19.6881,39100.0
2011-04-04 13:20:00,27.08,27.09,27.08,27.08,28900.0,19.6881,19.6954,19.6881,19.6881,28900.0
2011-04-04 13:25:00,27.08,27.1,27.08,27.08,69400.0,19.6881,19.7026,19.6881,19.6881,69400.0
2011-04-04 13:30:00,27.08,27.09,27.06,27.06,63300.0,19.6881,19.6954,19.6736,19.6736,63300.0
2011-04-04 13:35:00,27.06,27.07,27.05,27.05,105700.0,19.6736,19.6808,19.6663,19.6663,105700.0
2011-04-04 13:40:00,27.05,27.06,27.03,27.05,105200.0,19.6663,19.6736,19.6518,19.6663,105200.0
2011-04-04 13:45:00,27.06,27.09,27.05,27.08,100400.0,19.6736,19.6954,19.6663,19.6881,100400.0
2011-04-04 13:50:00,27.08,27.09,27.05,27.09,87700.0,19.6881,19.6954,19.6663,19.6954,87700.0
2011-04-04 13:55:00,27.08,27.1,27.08,27.09,35900.0,19.6881,19.7026,19.6881,19.6954,35900.0
2011-04-04 14:00:00,27.09,27.1,27.07,27.08,60500.0,19.6954,19.7026,19.6808,19.6881,60500.0
2011-04-04 14:05:00,27.08,27.12,27.08,27.1,81100.0,19.6881,19.7172,19.6881,19.7026,81100.0
2011-04-04 14:10:00,27.1,27.11,27.1,27.1,20300.0,19.7026,19.7099,19.7026,19.7026,20300.0
2011-04-04 14:15:00,27.1,27.11,27.09,27.1,39600.0,19.7026,19.7099,19.6954,19.7026,39600.0
2011-04-04 14:20:00,27.1,27.11,27.09,27.1,80700.0,19.7026,19.7099,19.6954,19.7026,80700.0
2011-04-04 14:25:00,27.09,27.12,27.08,27.08,97400.0,19.6954,19.7172,19.6881,19.6881,97400.0
2011-04-04 14:30:00,27.08,27.11,27.08,27.1,58900.0,19.6881,19.7099,19.6881,19.7026,58900.0
2011-04-04 14:35:00,27.1,27.11,27.1,27.11,42900.0,19.7026,19.7099,19.7026,19.7099,42900.0
2011-04-04 14:40:00,27.11,27.11,27.1,27.1,30600.0,19.7099,19.7099,19.7026,19.7026,30600.0
2011-04-04 14:45:00,27.1,27.11,27.1,27.1,11500.0,19.7026,19.7099,19.7026,19.7026,11500.0
2011-04-04 14:50:00,27.1,27.11,27.1,27.1,26600.0,19.7026,19.7099,19.7026,19.7026,26600.0
2011-04-04 14:55:00,27.1,27.13,27.1,27.12,177600.0,19.7026,19.7245,19.7026,19.7172,177600.0
2011-04-04 15:00:00,27.12,27.13,27.08,27.08,168600.0,19.7172,19.7245,19.6881,19.6881,168600.0
2011-04-04 15:05:00,27.08,27.1,27.08,27.09,61800.0,19.6881,19.7026,19.6881,19.6954,61800.0
2011-04-04 15:10:00,27.1,27.12,27.09,27.1,133100.0,19.7026,19.7172,19.6954,19.7026,133100.0
2011-04-04 15:15:00,27.1,27.1,27.06,27.06,130800.0,19.7026,19.7026,19.6736,19.6736,130800.0
2011-04-04 15:20:00,27.06,27.07,27.06,27.06,39200.0,19.6736,19.6808,19.6736,19.6736,39200.0
2011-04-04 15:25:00,27.06,27.12,27.06,27.1,116900.0,19.6736,19.7172,19.6736,19.7026,116900.0
2011-04-04 15:30:00,27.11,27.12,27.06,27.06,124100.0,19.7099,19.7172,19.6736,19.6736,124100.0
2011-04-04 15:35:00,27.07,27.08,27.06,27.07,70000.0,19.6808,19.6881,19.6736,19.6808,70000.0
2011-04-04 15:40:00,27.08,27.11,27.08,27.1,174500.0,19.6881,19.7099,19.6881,19.7026,174500.0
2011-04-04 15:45:00,27.09,27.11,27.07,27.09,253000.0,19.6954,19.7099,19.6808,19.6954,253000.0
2011-04-04 15:50:00,27.1,27.1,27.04,27.05,437200.0,19.7026,19.7026,19.659,19.6663,437200.0
2011-04-04 15:55:00,27.05,27.09,27.04,27.08,556900.0,19.6663,19.6954,19.659,19.6881,556900.0
2011-04-05 09:30:00,27.1,27.1,27.0,27.01,214100.0,19.7026,19.7026,19.6299,19.6372,214100.0
2011-04-05 09:35:00,27.01,27.06,27.0,27.0,186100.0,19.6372,19.6736,19.6299,19.6299,186100.0
2011-04-05 09:40:00,27.0,27.02,26.99,26.99,145300.0,19.6299,19.6445,19.6227,19.6227,145300.0
2011-04-05 09:45:00,26.99,27.09,26.99,27.09,97200.0,19.6227,19.6954,19.6227,19.6954,97200.0
2011-04-05 09:50:00,27.09,27.2,27.08,27.1,158100.0,19.6954,19.7754,19.6881,19.7026,158100.0
2011-04-05 09:55:00,27.1,27.13,27.09,27.1,60000.0,19.7026,19.7245,19.6954,19.7026,60000.0
2011-04-05 10:00:00,27.1,27.13,27.06,27.1,113600.0,19.7026,19.7245,19.6736,19.7026,113600.0
2011-04-05 10:05:00,27.09,27.09,27.06,27.07,77900.0,19.6954,19.6954,19.6736,19.6808,77900.0
2011-04-05 10:10:00,27.07,27.09,27.05,27.05,99500.0,19.6808,19.6954,19.6663,19.6663,99500.0
2011-04-05 10:15:00,27.06,27.07,27.05,27.07,69400.0,19.6736,19.6808,19.6663,19.6808,69400.0
2011-04-05 10:20:00,27.06,27.15,27.06,27.12,114400.0,19.6736,19.739,19.6736,19.7172,114400.0
2011-04-05 10:25:00,27.12,27.13,27.09,27.09,70700.0,19.7172,19.7245,19.6954,19.6954,70700.0
2011-04-05 10:30:00,27.09,27.16,27.09,27.14,112700.0,19.6954,19.7463,19.6954,19.7317,112700.0
2011-04-05 10:35:00,27.13,27.15,27.13,27.13,74300.0,19.7245,19.739,19.7245,19.7245,74300.0
2011-04-05 10:40:00,27.13,27.15,27.13,27.14,30300.0,19.7245,19.739,19.7245,19.7317,30300.0
2011-04-05 10:45:00,27.14,27.14,27.09,27.11,79700.0,19.7317,19.7317,19.6954,19.7099,79700.0
2011-04-05 10:50:00,27.11,27.12,27.09,27.11,59800.0,19.7099,19.7172,19.6954,19.7099,59800.0
2011-04-05 10:55:00,27.11,27.16,27.1,27.16,114200.0,19.7099,19.7463,19.7026,19.7463,114200.0
2011-04-05 11:00:00,27.16,27.17,27.15,27.15,54300.0,19.7463,19.7535,19.739,19.739,54300.0
2011-04-05 11:05:00,27.15,27.16,27.1,27.11,74200.0,19.739,19.7463,19.7026,19.7099,74200.0
2011-04-05 11:10:00,27.11,27.14,27.09,27.14,41400.0,19.7099,19.7317,19.6954,19.7317,41400.0
2011-04-05 11:15:00,27.14,27.17,27.13,27.17,53700.0,19.7317,19.7535,19.7245,19.7535,53700.0
2011-04-05 11:20:00,27.17,27.2,27.16,27.17,96500.0,19.7535,19.7754,19.7463,19.7535,96500.0
2011-04-05 11:25:00,27.17,27.18,27.14,27.17,80500.0,19.7535,19.7608,19.7317,19.7535,80500.0
2011-04-05 11:30:00,27.17,27.21,27.17,27.17,119300.0,19.7535,19.7826,19.7535,19.7535,119300.0
2011-04-05 11:35:00,27.17,27.23,27.17,27.18,62100.0,19.7535,19.7972,19.7535,19.7608,62100.0
2011-04-05 11:40:00,27.18,27.2,27.16,27.17,45100.0,19.7608,19.7754,19.7463,19.7535,45100.0
2011-04-05 11:45:00,27.17,27.17,27.12,27.13,90900.0,19.7535,19.7535,19.7172,19.7245,90900.0
2011-04-05 11:50:00,27.13,27.15,27.11,27.12,50200.0,19.7245,19.739,19.7099,19.7172,50200.0
2011-04-05 11:55:00,27.12,27.19,27.12,27.17,67600.0,19.7172,19.7681,19.7172,19.7535,67600.0
2011-04-05 12:00:00,27.16,27.17,27.13,27.14,28400.0,19.7463,19.7535,19.7245,19.7317,28400.0
2011-04-05 12:05:00,27.14,27.14,27.11,27.11,23800.0,19.7317,19.7317,19.7099,19.7099,23800.0
2011-04-05 12:10:00,27.11,27.14,27.11,27.12,30900.0,19.7099,19.7317,19.7099,19.7172,30900.0
2011-04-05 12:15:00,27.12,27.13,27.11,27.13,38200.0,19.7172,19.7245,19.7099,19.7245,38200.0
2011-04-05 12:20:00,27.12,27.15,27.11,27.11,59100.0,19.7172,19.739,19.7099,19.7099,59100.0
2011-04-05 12:25:00,27.11,27.12,27.1,27.12,9500.0,19.7099,19.7172,19.7026,19.7172,9500.0
2011-04-05 12:30:00,27.11,27.15,27.11,27.15,30300.0,19.7099,19.739,19.7099,19.739,30300.0
2011-04-05 12:35:00,27.14,27.17,27.13,27.16,38000.0,19.7317,19.7535,19.7245,19.7463,38000.0
2011-04-05 12:40:00,27.15,27.17,27.15,27.17,57300.0,19.739,19.7535,19.739,19.7535,57300.0
2011-04-05 12:45:00,27.17,27.17,27.14,27.16,30400.0,19.7535,19.7535,19.7317,19.7463,30400.0
2011-04-05 12:50:00,27.15,27.17,27.14,27.17,37600.0,19.739,19.7535,19.7317,19.7535,37600.0
2011-04-05 12:55:00,27.16,27.17,27.16,27.16,15600.0,19.7463,19.7535,19.7463,19.7463,15600.0
2011-04-05 13:00:00,27.16,27.18,27.15,27.16,75800.0,19.7463,19.7608,19.739,19.7463,75800.0
2011-04-05 13:05:00,27.16,27.18,27.16,27.17,36500.0,19.7463,19.7608,19.7463,19.7535,36500.0
2011-04-05 13:10:00,27.17,27.2,27.17,27.2,41000.0,19.7535,19.7754,19.7535,19.7754,41000.0
2011-04-05 13:15:00,27.19,27.19,27.15,27.17,109400.0,19.7681,19.7681,19.739,19.7535,109400.0
2011-04-05 13:20:00,27.17,27.19,27.15,27.18,21900.0,19.7535,19.7681,19.739,19.7608,21900.0
2011-04-05 13:25:00,27.18,27.19,27.15,27.17,33000.0,19.7608,19.7681,19.739,19.7535,33000.0
2011-04-05 13:30:00,27.17,27.17,27.15,27.16,16600.0,19.7535,19.7535,19.739,19.7463,16600.0
2011-04-05 13:35:00,27.16,27.18,27.15,27.17,37800.0,19.7463,19.7608,19.739,19.7535,37800.0
2011-04-05 13:40:00,27.16,27.2,27.16,27.19,30200.0,19.7463,19.7754,19.7463,19.7681,30200.0
2011-04-05 13:45:00,27.19,27.2,27.16,27.16,34500.0,19.7681,19.7754,19.7463,19.7463,34500.0
2011-04-05 13:50:00,27.16,27.18,27.16,27.18,13200.0,19.7463,19.7608,19.7463,19.7608,13200.0
2011-04-05 13:55:00,27.18,27.19,27.16,27.17,28800.0,19.7608,19.7681,19.7463,19.7535,28800.0
2011-04-05 14:00:00,27.16,27.18,27.15,27.15,71100.0,19.7463,19.7608,19.739,19.739,71100.0
2011-04-05 14:05:00,27.15,27.15,27.13,27.14,50200.0,19.739,19.739,19.7245,19.7317,50200.0
2011-04-05 14:10:00,27.14,27.17,27.14,27.16,33100.0,19.7317,19.7535,19.7317,19.7463,33100.0
2011-04-05 14:15:00,27.16,27.17,27.15,27.16,36000.0,19.7463,19.7535,19.739,19.7463,36000.0
2011-04-05 14:20:00,27.16,27.18,27.16,27.17,25800.0,19.7463,19.7608,19.7463,19.7535,25800.0
2011-04-05 14:25:00,27.17,27.19,27.16,27.16,36300.0,19.7535,19.7681,19.7463,19.7463,36300.0
2011-04-05 14:30:00,27.16,27.18,27.15,27.15,34000.0,19.7463,19.7608,19.739,19.739,34000.0
2011-04-05 14:35:00,27.16,27.17,27.15,27.15,34600.0,19.7463,19.7535,19.739,19.739,34600.0
2011-04-05 14:40:00,27.16,27.16,27.13,27.13,71300.0,19.7463,19.7463,19.7245,19.7245,71300.0
2011-04-05 14:45:00,27.13,27.15,27.12,27.14,52500.0,19.7245,19.739,19.7172,19.7317,52500.0
2011-04-05 14:50:00,27.15,27.16,27.13,27.15,34100.0,19.739,19.7463,19.7245,19.739,34100.0
2011-04-05 14:55:00,27.15,27.16,27.14,27.15,64100.0,19.739,19.7463,19.7317,19.739,64100.0
2011-04-05 15:00:00,27.15,27.17,27.13,27.14,57100.0,19.739,19.7535,19.7245,19.7317,57100.0
2011-04-05 15:05:00,27.15,27.17,27.14,27.14,96600.0,19.739,19.7535,19.7317,19.7317,96600.0
2011-04-05 15:10:00,27.14,27.15,27.12,27.13,75600.0,19.7317,19.739,19.7172,19.7245,75600.0
2011-04-05 15:15:00,27.14,27.15,27.11,27.15,119900.0,19.7317,19.739,19.7099,19.739,119900.0
2011-04-05 15:20:00,27.15,27.16,27.14,27.16,78100.0,19.739,19.7463,19.7317,19.7463,78100.0
2011-04-05 15:25:00,27.16,27.16,27.13,27.13,50900.0,19.7463,19.7463,19.7245,19.7245,50900.0
2011-04-05 15:30:00,27.13,27.16,27.13,27.13,179200.0,19.7245,19.7463,19.7245,19.7245,179200.0
2011-04-05 15:35:00,27.13,27.16,27.12,27.15,218200.0,19.7245,19.7463,19.7172,19.739,218200.0
2011-04-05 15:40:00,27.16,27.19,27.15,27.19,193300.0,19.7463,19.7681,19.739,19.7681,193300.0
2011-04-05 15:45:00,27.19,27.21,27.17,27.21,238700.0,19.7681,19.7826,19.7535,19.7826,238700.0
2011-04-05 15:50:00,27.21,27.21,27.17,27.18,301000.0,19.7826,19.7826,19.7535,19.7608,301000.0
2011-04-05 15:55:00,27.18,27.19,27.17,27.19,391100.0,19.7608,19.7681,19.7535,19.7681,391100.0
2011-04-06 09:30:00,27.31,27.31,27.17,27.21,207400.0,19.8553,19.8553,19.7535,19.7826,207400.0
2011-04-06 09:35:00,27.21,27.33,27.2,27.25,182900.0,19.7826,19.8699,19.7754,19.8117,182900.0
2011-04-06 09:40:00,27.25,27.31,27.24,27.27,131500.0,19.8117,19.8553,19.8044,19.8262,131500.0
2011-04-06 09:45:00,27.28,27.29,27.17,27.18,211400.0,19.8335,19.8408,19.7535,19.7608,211400.0
2011-04-06 09:50:00,27.18,27.2,27.12,27.12,95300.0,19.7608,19.7754,19.7172,19.7172,95300.0
2011-04-06 09:55:00,27.12,27.19,27.11,27.18,133300.0,19.7172,19.7681,19.7099,19.7608,133300.0
2011-04-06 10:00:00,27.18,27.19,27.13,27.18,121100.0,19.7608,19.7681,19.7245,19.7608,121100.0
2011-04-06 10:05:00,27.19,27.2,27.16,27.16,93600.0,19.7681,19.7754,19.7463,19.7463,93600.0
2011-04-06 10:10:00,27.16,27.19,27.16,27.18,71000.0,19.7463,19.7681,19.7463,19.7608,71000.0
2011-04-06 10:15:00,27.18,27.23,27.17,27.19,136600.0,19.7608,19.7972,19.7535,19.7681,136600.0
2011-04-06 10:20:00,27.2,27.24,27.2,27.21,115300.0,19.7754,19.8044,19.7754,19.7826,115300.0
2011-04-06 10:25:00,27.2,27.25,27.16,27.16,73600.0,19.7754,19.8117,19.7463,19.7463,73600.0
2011-04-06 10:30:00,27.16,27.24,27.13,27.23,112200.0,19.7463,19.8044,19.7245,19.7972,112200.0
2011-04-06 10:35:00,27.22,27.29,27.21,27.27,138400.0,19.7899,19.8408,19.7826,19.8262,138400.0
2011-04-06 10:40:00,27.28,27.28,27.25,27.27,75600.0,19.8335,19.8335,19.8117,19.8262,75600.0
2011-04-06 10:45:00,27.27,27.37,27.26,27.36,144100.0,19.8262,19.8989,19.819,19.8917,144100.0
2011-04-06 10:50:00,27.36,27.42,27.35,27.4,290400.0,19.8917,19.9353,19.8844,19.9208,290400.0
2011-04-06 10:55:00,27.4,27.4,27.35,27.39,90100.0,19.9208,19.9208,19.8844,19.9135,90100.0
2011-04-06 11:00:00,27.38,27.39,27.36,27.37,123700.0,19.9062,19.9135,19.8917,19.8989,123700.0
2011-04-06 11:05:00,27.38,27.39,27.36,27.37,176300.0,19.9062,19.9135,19.8917,19.8989,176300.0
2011-04-06 11:10:00,27.38,27.46,27.37,27.43,260200.0,19.9062,19.9644,19.8989,19.9426,260200.0
2011-04-06 11:15:00,27.43,27.51,27.43,27.51,219900.0,19.9426,20.0007,19.9426,20.0007,219900.0
2011-04-06 11:20:00,27.51,27.55,27.5,27.55,388100.0,20.0007,20.0298,19.9935,20.0298,388100.0
2011-04-06 11:25:00,27.55,27.63,27.54,27.63,242100.0,20.0298,20.088,20.0225,20.088,242100.0
2011-04-06 11:30:00,27.63,27.67,27.52,27.55,324500.0,20.088,20.1171,20.008,20.0298,324500.0
2011-04-06 11:35:00,27.55,27.6,27.54,27.56,177500.0,20.0298,20.0662,20.0225,20.0371,177500.0
2011-04-06 11:40:00,27.56,27.58,27.5,27.53,157100.0,20.0371,20.0516,19.9935,20.0153,157100.0
2011-04-06 11:45:00,27.53,27.57,27.5,27.56,154200.0,20.0153,20.0444,19.9935,20.0371,154200.0
2011-04-06 11:50:00,27.57,27.57,27.52,27.53,56400.0,20.0444,20.0444,20.008,20.0153,56400.0
2011-04-06 11:55:00,27.52,27.55,27.51,27.52,109600.0,20.008,20.0298,20.0007,20.008,109600.0
2011-04-06 12:00:00,27.51,27.52,27.46,27.49,143100.0,20.0007,20.008,19.9644,19.9862,143100.0
2011-04-06 12:05:00,27.49,27.53,27.48,27.51,46600.0,19.9862,20.0153,19.9789,20.0007,46600.0
2011-04-06 12:10:00,27.51,27.53,27.5,27.5,34800.0,20.0007,20.0153,19.9935,19.9935,34800.0
2011-04-06 12:15:00,27.51,27.51,27.44,27.49,68700.0,20.0007,20.0007,19.9498,19.9862,68700.0
2011-04-06 12:20:00,27.49,27.55,27.48,27.55,46400.0,19.9862,20.0298,19.9789,20.0298,46400.0
2011-04-06 12:25:00,27.54,27.57,27.53,27.55,101300.0,20.0225,20.0444,20.0153,20.0298,101300.0
2011-04-06 12:30:00,27.55,27.6,27.54,27.57,81200.0,20.0298,20.0662,20.0225,20.0444,81200.0
2011-04-06 12:35:00,27.57,27.57,27.54,27.54,55000.0,20.0444,20.0444,20.0225,20.0225,55000.0
2011-04-06 12:40:00,27.55,27.57,27.53,27.55,35500.0,20.0298,20.0444,20.0153,20.0298,35500.0
2011-04-06 12:45:00,27.55,27.56,27.55,27.55,26700.0,20.0298,20.0371,20.0298,20.0298,26700.0
2011-04-06 12:50:00,27.55,27.59,27.54,27.58,39700.0,20.0298,20.0589,20.0225,20.0516,39700.0
2011-04-06 12:55:00,27.59,27.59,27.54,27.58,97400.0,20.0589,20.0589,20.0225,20.0516,97400.0
2011-04-06 13:00:00,27.57,27.58,27.56,27.56,9100.0,20.0444,20.0516,20.0371,20.0371,9100.0
2011-04-06 13:05:00,27.57,27.57,27.56,27.57,25000.0,20.0444,20.0444,20.0371,20.0444,25000.0
2011-04-06 13:10:00,27.57,27.57,27.48,27.48,138700.0,20.0444,20.0444,19.9789,19.9789,138700.0
2011-04-06 13:15:00,27.49,27.51,27.47,27.5,130400.0,19.9862,20.0007,19.9717,19.9935,130400.0
2011-04-06 13:20:00,27.5,27.51,27.49,27.49,67700.0,19.9935,20.0007,19.9862,19.9862,67700.0
2011-04-06 13:25:00,27.5,27.5,27.48,27.49,17800.0,19.9935,19.9935,19.9789,19.9862,17800.0
2011-04-06 13:30:00,27.49,27.53,27.48,27.53,116400.0,19.9862,20.0153,19.9789,20.0153,116400.0
2011-04-06 13:35:00,27.53,27.54,27.52,27.53,92600.0,20.0153,20.0225,20.008,20.0153,92600.0
2011-04-06 13:40:00,27.53,27.53,27.47,27.47,82000.0,20.0153,20.0153,19.9717,19.9717,82000.0
2011-04-06 13:45:00,27.47,27.48,27.44,27.44,58700.0,19.9717,19.9789,19.9498,19.9498,58700.0
2011-04-06 13:50:00,27.45,27.51,27.45,27.51,41600.0,19.9571,20.0007,19.9571,20.0007,41600.0
2011-04-06 13:55:00,27.51,27.55,27.51,27.55,50300.0,20.0007,20.0298,20.0007,20.0298,50300.0
2011-04-06 14:00:00,27.55,27.57,27.53,27.55,47600.0,20.0298,20.0444,20.0153,20.0298,47600.0
2011-04-06 14:05:00,27.54,27.55,27.51,27.53,106700.0,20.0225,20.0298,20.0007,20.0153,106700.0
2011-04-06 14:10:00,27.52,27.53,27.5,27.51,146300.0,20.008,20.0153,19.9935,20.0007,146300.0
2011-04-06 14:15:00,27.5,27.51,27.48,27.5,161600.0,19.9935,20.0007,19.9789,19.9935,161600.0
2011-04-06 14:20:00,27.51,27.51,27.49,27.5,69300.0,20.0007,20.0007,19.9862,19.9935,69300.0
2011-04-06 14:25:00,27.5,27.51,27.47,27.48,184100.0,19.9935,20.0007,19.9717,19.9789,184100.0
2011-04-06 14:30:00,27.48,27.51,27.48,27.51,56900.0,19.9789,20.0007,19.9789,20.0007,56900.0
2011-04-06 14:35:00,27.51,27.51,27.5,27.51,83400.0,20.0007,20.0007,19.9935,20.0007,83400.0
2011-04-06 14:40:00,27.51,27.53,27.49,27.53,306400.0,20.0007,20.0153,19.9862,20.0153,306400.0
2011-04-06 14:45:00,27.53,27.6,27.52,27.6,117400.0,20.0153,20.0662,20.008,20.0662,117400.0
2011-04-06 14:50:00,27.6,27.69,27.59,27.69,274400.0,20.0662,20.1316,20.0589,20.1316,274400.0
2011-04-06 14:55:00,27.69,27.7,27.66,27.69,76600.0,20.1316,20.1389,20.1098,20.1316,76600.0
2011-04-06 15:00:00,27.7,27.78,27.68,27.78,190000.0,20.1389,20.197,20.1243,20.197,190000.0
2011-04-06 15:05:00,27.78,27.82,27.77,27.79,378600.0,20.197,20.2261,20.1898,20.2043,378600.0
2011-04-06 15:10:00,27.8,27.84,27.79,27.8,171200.0,20.2116,20.2407,20.2043,20.2116,171200.0
2011-04-06 15:15:00,27.8,27.82,27.74,27.74,159100.0,20.2116,20.2261,20.168,20.168,159100.0
2011-04-06 15:20:00,27.74,27.77,27.72,27.76,104800.0,20.168,20.1898,20.1534,20.1825,104800.0
2011-04-06 15:25:00,27.76,27.81,27.75,27.79,106900.0,20.1825,20.2188,20.1752,20.2043,106900.0
2011-04-06 15:30:00,27.79,27.81,27.77,27.8,160400.0,20.2043,20.2188,20.1898,20.2116,160400.0
2011-04-06 15:35:00,27.8,27.83,27.79,27.83,166200.0,20.2116,20.2334,20.2043,20.2334,166200.0
2011-04-06 15:40:00,27.83,27.87,27.83,27.87,233100.0,20.2334,20.2625,20.2334,20.2625,233100.0
2011-04-06 15:45:00,27.86,27.87,27.76,27.76,396700.0,20.2552,20.2625,20.1825,20.1825,396700.0
2011-04-06 15:50:00,27.77,27.77,27.7,27.7,336200.0,20.1898,20.1898,20.1389,20.1389,336200.0
2011-04-06 15:55:00,27.7,27.76,27.7,27.75,484600.0,20.1389,20.1825,20.1389,20.1752,484600.0
2011-04-07 09:30:00,27.8,27.88,27.76,27.77,350600.0,20.2116,20.2697,20.1825,20.1898,350600.0
2011-04-07 09:35:00,27.77,27.8,27.62,27.75,314100.0,20.1898,20.2116,20.0807,20.1752,314100.0
2011-04-07 09:40:00,27.74,27.98,27.73,27.97,184100.0,20.168,20.3424,20.1607,20.3352,184100.0
2011-04-07 09:45:00,27.98,28.1,27.95,28.08,402500.0,20.3424,20.4297,20.3206,20.4151,402500.0
2011-04-07 09:50:00,28.08,28.16,28.05,28.16,284300.0,20.4151,20.4733,20.3933,20.4733,284300.0
2011-04-07 09:55:00,28.15,28.24,28.07,28.14,426900.0,20.466,20.5315,20.4079,20.4588,426900.0
2011-04-07 10:00:00,28.15,28.2,28.13,28.16,331200.0,20.466,20.5024,20.4515,20.4733,331200.0
2011-04-07 10:05:00,28.16,28.17,28.14,28.14,310900.0,20.4733,20.4806,20.4588,20.4588,310900.0
2011-04-07 10:10:00,28.14,28.15,28.12,28.13,151700.0,20.4588,20.466,20.4442,20.4515,151700.0
2011-04-07 10:15:00,28.13,28.14,28.06,28.06,152300.0,20.4515,20.4588,20.4006,20.4006,152300.0
2011-04-07 10:20:00,28.06,28.19,28.06,28.19,151500.0,20.4006,20.4951,20.4006,20.4951,151500.0
2011-04-07 10:25:00,28.19,28.19,28.13,28.14,82300.0,20.4951,20.4951,20.4515,20.4588,82300.0
2011-04-07 10:30:00,28.14,28.16,28.1,28.1,146600.0,20.4588,20.4733,20.4297,20.4297,146600.0
2011-04-07 10:35:00,28.11,28.11,27.84,27.92,351800.0,20.437,20.437,20.2407,20.2988,351800.0
2011-04-07 10:40:00,27.91,27.92,27.79,27.86,272200.0,20.2915,20.2988,20.2043,20.2552,272200.0
2011-04-07 10:45:00,27.87,28.05,27.83,28.04,201500.0,20.2625,20.3933,20.2334,20.3861,201500.0
2011-04-07 10:50:00,28.04,28.1,28.0,28.1,162300.0,20.3861,20.4297,20.357,20.4297,162300.0
2011-04-07 10:55:00,28.1,28.12,28.05,28.08,131700.0,20.4297,20.4442,20.3933,20.4151,131700.0
2011-04-07 11:00:00,28.09,28.09,28.0,28.05,99900.0,20.4224,20.4224,20.357,20.3933,99900.0
2011-04-07 11:05:00,28.04,28.07,27.97,27.97,111500.0,20.3861,20.4079,20.3352,20.3352,111500.0
2011-04-07 11:10:00,27.97,27.97,27.89,27.92,158300.0,20.3352,20.3352,20.277,20.2988,158300.0
2011-04-07 11:15:00,27.93,27.94,27.88,27.88,106400.0,20.3061,20.3134,20.2697,20.2697,106400.0
2011-04-07 11:20:00,27.88,27.9,27.85,27.9,98700.0,20.2697,20.2843,20.2479,20.2843,98700.0
2011-04-07 11:25:00,27.9,27.93,27.86,27.88,117100.0,20.2843,20.3061,20.2552,20.2697,117100.0
2011-04-07 11:30:00,27.89,27.89,27.71,27.72,157200.0,20.277,20.277,20.1461,20.1534,157200.0
2011-04-07 11:35:00,27.72,27.75,27.69,27.74,144500.0,20.1534,20.1752,20.1316,20.168,144500.0
2011-04-07 11:40:00,27.74,27.77,27.72,27.74,145800.0,20.168,20.1898,20.1534,20.168,145800.0
2011-04-07 11:45:00,27.74,27.77,27.72,27.72,77300.0,20.168,20.1898,20.1534,20.1534,77300.0
2011-04-07 11:50:00,27.73,27.8,27.73,27.8,66400.0,20.1607,20.2116,20.1607,20.2116,66400.0
2011-04-07 11:55:00,27.8,27.86,27.79,27.85,55800.0,20.2116,20.2552,20.2043,20.2479,55800.0
2011-04-07 12:00:00,27.85,27.87,27.84,27.86,48700.0,20.2479,20.2625,20.2407,20.2552,48700.0
2011-04-07 12:05:00,27.86,27.9,27.85,27.87,66000.0,20.2552,20.2843,20.2479,20.2625,66000.0
2011-04-07 12:10:00,27.87,27.89,27.83,27.83,90500.0,20.2625,20.277,20.2334,20.2334,90500.0
2011-04-07 12:15:00,27.84,27.89,27.84,27.89,31900.0,20.2407,20.277,20.2407,20.277,31900.0
2011-04-07 12:20:00,27.88,27.93,27.88,27.92,167700.0,20.2697,20.3061,20.2697,20.2988,167700.0
2011-04-07 12:25:00,27.92,27.93,27.9,27.91,53700.0,20.2988,20.3061,20.2843,20.2915,53700.0
2011-04-07 12:30:00,27.91,27.93,27.9,27.93,40900.0,20.2915,20.3061,20.2843,20.3061,40900.0
2011-04-07 12:35:00,27.92,27.94,27.91,27.93,70200.0,20.2988,20.3134,20.2915,20.3061,70200.0
2011-04-07 12:40:00,27.94,27.96,27.91,27.92,63200.0,20.3134,20.3279,20.2915,20.2988,63200.0
2011-04-07 12:45:00,27.92,27.92,27.91,27.92,28000.0,20.2988,20.2988,20.2915,20.2988,28000.0
2011-04-07 12:50:00,27.92,27.92,27.91,27.91,41200.0,20.2988,20.2988,20.2915,20.2915,41200.0
2011-04-07 12:55:00,27.92,27.95,27.91,27.95,71900.0,20.2988,20.3206,20.2915,20.3206,71900.0
2011-04-07 13:00:00,27.94,27.95,27.85,27.86,72600.0,20.3134,20.3206,20.2479,20.2552,72600.0
2011-04-07 13:05:00,27.86,27.89,27.85,27.89,47600.0,20.2552,20.277,20.2479,20.277,47600.0
2011-04-07 13:10:00,27.89,27.89,27.83,27.83,47000.0,20.277,20.277,20.2334,20.2334,47000.0
2011-04-07 13:15:00,27.84,27.84,27.83,27.84,24000.0,20.2407,20.2407,20.2334,20.2407,24000.0
2011-04-07 13:20:00,27.83,27.85,27.83,27.84,58700.0,20.2334,20.2479,20.2334,20.2407,58700.0
2011-04-07 13:25:00,27.85,27.85,27.83,27.83,44700.0,20.2479,20.2479,20.2334,20.2334,44700.0
2011-04-07 13:30:00,27.83,27.83,27.8,27.82,107100.0,20.2334,20.2334,20.2116,20.2261,107100.0
2011-04-07 13:35:00,27.82,27.84,27.82,27.83,45600.0,20.2261,20.2407,20.2261,20.2334,45600.0
2011-04-07 13:40:00,27.82,27.83,27.76,27.77,86000.0,20.2261,20.2334,20.1825,20.1898,86000.0
2011-04-07 13:45:00,27.77,27.77,27.7,27.76,91500.0,20.1898,20.1898,20.1389,20.1825,91500.0
2011-04-07 13:50:00,27.76,27.77,27.74,27.76,31900.0,20.1825,20.1898,20.168,20.1825,31900.0
2011-04-07 13:55:00,27.76,27.81,27.75,27.76,55600.0,20.1825,20.2188,20.1752,20.1825,55600.0
2011-04-07 14:00:00,27.76,27.82,27.76,27.79,58100.0,20.1825,20.2261,20.1825,20.2043,58100.0
2011-04-07 14:05:00,27.79,27.8,27.73,27.74,45200.0,20.2043,20.2116,20.1607,20.168,45200.0
2011-04-07 14:10:00,27.74,27.77,27.74,27.75,174300.0,20.168,20.1898,20.168,20.1752,174300.0
2011-04-07 14:15:00,27.75,27.75,27.7,27.74,141800.0,20.1752,20.1752,20.1389,20.168,141800.0
2011-04-07 14:20:00,27.73,27.74,27.67,27.68,202400.0,20.1607,20.168,20.1171,20.1243,202400.0
2011-04-07 14:25:00,27.68,27.7,27.64,27.64,95100.0,20.1243,20.1389,20.0952,20.0952,95100.0
2011-04-07 14:30:00,27.64,27.67,27.64,27.65,65500.0,20.0952,20.1171,20.0952,20.1025,65500.0
2011-04-07 14:35:00,27.65,27.7,27.64,27.67,55900.0,20.1025,20.1389,20.0952,20.1171,55900.0
2011-04-07 14:40:00,27.67,27.7,27.65,27.68,60600.0,20.1171,20.1389,20.1025,20.1243,60600.0
2011-04-07 14:45:00,27.68,27.7,27.68,27.7,27700.0,20.1243,20.1389,20.1243,20.1389,27700.0
2011-04-07 14:50:00,27.7,27.71,27.68,27.68,67200.0,20.1389,20.1461,20.1243,20.1243,67200.0
2011-04-07 14:55:00,27.69,27.7,27.68,27.7,35900.0,20.1316,20.1389,20.1243,20.1389,35900.0
2011-04-07 15:00:00,27.7,27.7,27.65,27.66,90800.0,20.1389,20.1389,20.1025,20.1098,90800.0
2011-04-07 15:05:00,27.67,27.7,27.65,27.7,46100.0,20.1171,20.1389,20.1025,20.1389,46100.0
2011-04-07 15:10:00,27.7,27.7,27.69,27.7,30200.0,20.1389,20.1389,20.1316,20.1389,30200.0
2011-04-07 15:15:00,27.7,27.71,27.68,27.7,178600.0,20.1389,20.1461,20.1243,20.1389,178600.0
2011-04-07 15:20:00,27.7,27.7,27.67,27.67,100400.0,20.1389,20.1389,20.1171,20.1171,100400.0
2011-04-07 15:25:00,27.66,27.67,27.6,27.63,138600.0,20.1098,20.1171,20.0662,20.088,138600.0
2011-04-07 15:30:00,27.63,27.64,27.6,27.64,100700.0,20.088,20.0952,20.0662,20.0952,100700.0
2011-04-07 15:35:00,27.63,27.68,27.63,27.67,82000.0,20.088,20.1243,20.088,20.1171,82000.0
2011-04-07 15:40:00,27.67,27.69,27.66,27.69,108100.0,20.1171,20.1316,20.1098,20.1316,108100.0
2011-04-07 15:45:00,27.69,27.69,27.68,27.69,120600.0,20.1316,20.1316,20.1243,20.1316,120600.0
2011-04-07 15:50:00,27.68,27.69,27.64,27.65,402900.0,20.1243,20.1316,20.0952,20.1025,402900.0
2011-04-07 15:55:00,27.65,27.66,27.62,27.63,393500.0,20.1025,20.1098,20.0807,20.088,393500.0
2011-04-08 09:30:00,27.83,27.83,27.7,27.72,219600.0,20.2334,20.2334,20.1389,20.1534,219600.0
2011-04-08 09:35:00,27.71,27.81,27.68,27.68,89000.0,20.1461,20.2188,20.1243,20.1243,89000.0
2011-04-08 09:40:00,27.68,27.69,27.6,27.65,89400.0,20.1243,20.1316,20.0662,20.1025,89400.0
2011-04-08 09:45:00,27.64,27.65,27.51,27.53,114400.0,20.0952,20.1025,20.0007,20.0153,114400.0
2011-04-08 09:50:00,27.54,27.56,27.5,27.55,127500.0,20.0225,20.0371,19.9935,20.0298,127500.0
2011-04-08 09:55:00,27.56,27.64,27.55,27.62,69900.0,20.0371,20.0952,20.0298,20.0807,69900.0
2011-04-08 10:00:00,27.61,27.62,27.57,27.6,49700.0,20.0734,20.0807,20.0444,20.0662,49700.0
2011-04-08 10:05:00,27.6,27.61,27.51,27.52,100800.0,20.0662,20.0734,20.0007,20.008,100800.0
2011-04-08 10:10:00,27.51,27.54,27.5,27.51,68100.0,20.0007,20.0225,19.9935,20.0007,68100.0
2011-04-08 10:15:00,27.51,27.51,27.46,27.49,172500.0,20.0007,20.0007,19.9644,19.9862,172500.0
2011-04-08 10:20:00,27.48,27.51,27.46,27.49,99000.0,19.9789,20.0007,19.9644,19.9862,99000.0
2011-04-08 10:25:00,27.49,27.51,27.47,27.48,126900.0,19.9862,20.0007,19.9717,19.9789,126900.0
2011-04-08 10:30:00,27.48,27.53,27.46,27.51,83600.0,19.9789,20.0153,19.9644,20.0007,83600.0
2011-04-08 10:35:00,27.5,27.5,27.46,27.5,45700.0,19.9935,19.9935,19.9644,19.9935,45700.0
2011-04-08 10:40:00,27.5,27.53,27.49,27.5,82200.0,19.9935,20.0153,19.9862,19.9935,82200.0
2011-04-08 10:45:00,27.5,27.54,27.47,27.53,46700.0,19.9935,20.0225,19.9717,20.0153,46700.0
2011-04-08 10:50:00,27.54,27.56,27.48,27.49,84300.0,20.0225,20.0371,19.9789,19.9862,84300.0
2011-04-08 10:55:00,27.48,27.53,27.46,27.48,101300.0,19.9789,20.0153,19.9644,19.9789,101300.0
2011-04-08 11:00:00,27.48,27.48,27.37,27.37,152300.0,19.9789,19.9789,19.8989,19.8989,152300.0
2011-04-08 11:05:00,27.37,27.39,27.32,27.37,171000.0,19.8989,19.9135,19.8626,19.8989,171000.0
2011-04-08 11:10:00,27.38,27.38,27.3,27.3,111700.0,19.9062,19.9062,19.8481,19.8481,111700.0
2011-04-08 11:15:00,27.3,27.4,27.3,27.39,74700.0,19.8481,19.9208,19.8481,19.9135,74700.0
2011-04-08 11:20:00,27.38,27.39,27.35,27.36,48400.0,19.9062,19.9135,19.8844,19.8917,48400.0
2011-04-08 11:25:00,27.35,27.38,27.33,27.33,61500.0,19.8844,19.9062,19.8699,19.8699,61500.0
2011-04-08 11:30:00,27.33,27.42,27.32,27.42,30300.0,19.8699,19.9353,19.8626,19.9353,30300.0
2011-04-08 11:35:00,27.42,27.47,27.42,27.43,114800.0,19.9353,19.9717,19.9353,19.9426,114800.0
2011-04-08 11:40:00,27.44,27.44,27.41,27.44,62000.0,19.9498,19.9498,19.928,19.9498,62000.0
2011-04-08 11:45:00,27.44,27.45,27.43,27.44,33000.0,19.9498,19.9571,19.9426,19.9498,33000.0
2011-04-08 11:50:00,27.43,27.46,27.42,27.44,78200.0,19.9426,19.9644,19.9353,19.9498,78200.0
2011-04-08 11:55:00,27.44,27.44,27.4,27.41,20600.0,19.9498,19.9498,19.9208,19.928,20600.0
2011-04-08 12:00:00,27.42,27.44,27.41,27.43,31000.0,19.9353,19.9498,19.928,19.9426,31000.0
2011-04-08 12:05:00,27.43,27.44,27.42,27.42,21000.0,19.9426,19.9498,19.9353,19.9353,21000.0
2011-04-08 12:10:00,27.42,27.43,27.41,27.41,14300.0,19.9353,19.9426,19.928,19.928,14300.0
2011-04-08 12:15:00,27.41,27.42,27.41,27.42,20400.0,19.928,19.9353,19.928,19.9353,20400.0
2011-04-08 12:20:00,27.42,27.42,27.41,27.42,3400.0,19.9353,19.9353,19.928,19.9353,3400.0
2011-04-08 12:25:00,27.41,27.45,27.41,27.44,48300.0,19.928,19.9571,19.928,19.9498,48300.0
2011-04-08 12:30:00,27.44,27.44,27.42,27.43,17100.0,19.9498,19.9498,19.9353,19.9426,17100.0
2011-04-08 12:35:00,27.43,27.45,27.43,27.43,15600.0,19.9426,19.9571,19.9426,19.9426,15600.0
2011-04-08 12:40:00,27.44,27.45,27.43,27.44,26800.0,19.9498,19.9571,19.9426,19.9498,26800.0
2011-04-08 12:45:00,27.44,27.47,27.43,27.43,180100.0,19.9498,19.9717,19.9426,19.9426,180100.0
2011-04-08 12:50:00,27.44,27.44,27.38,27.39,154000.0,19.9498,19.9498,19.9062,19.9135,154000.0
2011-04-08 12:55:00,27.39,27.4,27.39,27.39,71200.0,19.9135,19.9208,19.9135,19.9135,71200.0
2011-04-08 13:00:00,27.39,27.4,27.39,27.39,25300.0,19.9135,19.9208,19.9135,19.9135,25300.0
2011-04-08 13:05:00,27.39,27.41,27.38,27.4,126700.0,19.9135,19.928,19.9062,19.9208,126700.0
2011-04-08 13:10:00,27.39,27.4,27.38,27.4,85800.0,19.9135,19.9208,19.9062,19.9208,85800.0
2011-04-08 13:15:00,27.41,27.42,27.39,27.4,69200.0,19.928,19.9353,19.9135,19.9208,69200.0
2011-04-08 13:20:00,27.41,27.45,27.4,27.45,48300.0,19.928,19.9571,19.9208,19.9571,48300.0
2011-04-08 13:25:00,27.45,27.45,27.39,27.39,93000.0,19.9571,19.9571,19.9135,19.9135,93000.0
2011-04-08 13:30:00,27.39,27.41,27.37,27.41,47900.0,19.9135,19.928,19.8989,19.928,47900.0
2011-04-08 13:35:00,27.41,27.42,27.4,27.41,43100.0,19.928,19.9353,19.9208,19.928,43100.0
2011-04-08 13:40:00,27.42,27.42,27.41,27.42,36200.0,19.9353,19.9353,19.928,19.9353,36200.0
2011-04-08 13:45:00,27.42,27.42,27.38,27.38,57500.0,19.9353,19.9353,19.9062,19.9062,57500.0
2011-04-08 13:50:00,27.39,27.4,27.39,27.39,44600.0,19.9135,19.9208,19.9135,19.9135,44600.0
2011-04-08 13:55:00,27.39,27.41,27.39,27.4,62300.0,19.9135,19.928,19.9135,19.9208,62300.0
2011-04-08 14:00:00,27.39,27.4,27.39,27.4,45300.0,19.9135,19.9208,19.9135,19.9208,45300.0
2011-04-08 14:05:00,27.4,27.4,27.39,27.39,4600.0,19.9208,19.9208,19.9135,19.9135,4600.0
2011-04-08 14:10:00,27.39,27.43,27.36,27.36,95500.0,19.9135,19.9426,19.8917,19.8917,95500.0
2011-04-08 14:15:00,27.36,27.39,27.34,27.39,46600.0,19.8917,19.9135,19.8771,19.9135,46600.0
2011-04-08 14:20:00,27.39,27.39,27.33,27.34,28300.0,19.9135,19.9135,19.8699,19.8771,28300.0
2011-04-08 14:25:00,27.34,27.35,27.33,27.34,37000.0,19.8771,19.8844,19.8699,19.8771,37000.0
2011-04-08 14:30:00,27.33,27.35,27.33,27.34,48500.0,19.8699,19.8844,19.8699,19.8771,48500.0
2011-04-08 14:35:00,27.34,27.34,27.3,27.32,47600.0,19.8771,19.8771,19.8481,19.8626,47600.0
2011-04-08 14:40:00,27.31,27.31,27.3,27.3,47800.0,19.8553,19.8553,19.8481,19.8481,47800.0
2011-04-08 14:45:00,27.3,27.31,27.26,27.26,72300.0,19.8481,19.8553,19.819,19.819,72300.0
2011-04-08 14:50:00,27.26,27.26,27.24,27.26,48600.0,19.819,19.819,19.8044,19.819,48600.0
2011-04-08 14:55:00,27.25,27.26,27.2,27.23,143700.0,19.8117,19.819,19.7754,19.7972,143700.0
2011-04-08 15:00:00,27.22,27.23,27.16,27.16,245200.0,19.7899,19.7972,19.7463,19.7463,245200.0
2011-04-08 15:05:00,27.17,27.19,27.16,27.16,394600.0,19.7535,19.7681,19.7463,19.7463,394600.0
2011-04-08 15:10:00,27.16,27.21,27.14,27.18,227900.0,19.7463,19.7826,19.7317,19.7608,227900.0
2011-04-08 15:15:00,27.18,27.19,27.17,27.18,63100.0,19.7608,19.7681,19.7535,19.7608,63100.0
2011-04-08 15:20:00,27.18,27.19,27.12,27.12,221400.0,19.7608,19.7681,19.7172,19.7172,221400.0
2011-04-08 15:25:00,27.13,27.16,27.12,27.16,90100.0,19.7245,19.7463,19.7172,19.7463,90100.0
2011-04-08 15:30:00,27.16,27.23,27.16,27.21,207200.0,19.7463,19.7972,19.7463,19.7826,207200.0
2011-04-08 15:35:00,27.22,27.22,27.19,27.2,100500.0,19.7899,19.7899,19.7681,19.7754,100500.0
2011-04-08 15:40:00,27.19,27.25,27.18,27.21,220300.0,19.7681,19.8117,19.7608,19.7826,220300.0
2011-04-08 15:45:00,27.21,27.27,27.21,27.26,344300.0,19.7826,19.8262,19.7826,19.819,344300.0
2011-04-08 15:50:00,27.25,27.3,27.24,27.29,247700.0,19.8117,19.8481,19.8044,19.8408,247700.0
2011-04-08 15:55:00,27.28,27.29,27.25,27.25,511200.0,19.8335,19.8408,19.8117,19.8117,511200.0
2011-04-11 09:30:00,27.3,27.3,27.21,27.23,232500.0,19.8481,19.8481,19.7826,19.7972,232500.0
2011-04-11 09:35:00,27.22,27.31,27.22,27.25,108600.0,19.7899,19.8553,19.7899,19.8117,108600.0
2011-04-11 09:40:00,27.24,27.31,27.21,27.3,100500.0,19.8044,19.8553,19.7826,19.8481,100500.0
2011-04-11 09:45:00,27.3,27.38,27.29,27.37,100100.0,19.8481,19.9062,19.8408,19.8989,100100.0
2011-04-11 09:50:00,27.38,27.41,27.38,27.38,84400.0,19.9062,19.928,19.9062,19.9062,84400.0
2011-04-11 09:55:00,27.38,27.44,27.38,27.43,146100.0,19.9062,19.9498,19.9062,19.9426,146100.0
2011-04-11 10:00:00,27.44,27.46,27.43,27.43,84400.0,19.9498,19.9644,19.9426,19.9426,84400.0
2011-04-11 10:05:00,27.43,27.43,27.34,27.34,118500.0,19.9426,19.9426,19.8771,19.8771,118500.0
2011-04-11 10:10:00,27.34,27.35,27.29,27.34,74400.0,19.8771,19.8844,19.8408,19.8771,74400.0
2011-04-11 10:15:00,27.35,27.37,27.33,27.33,75200.0,19.8844,19.8989,19.8699,19.8699,75200.0
2011-04-11 10:20:00,27.33,27.34,27.25,27.26,95700.0,19.8699,19.8771,19.8117,19.819,95700.0
2011-04-11 10:25:00,27.26,27.27,27.24,27.26,75800.0,19.819,19.8262,19.8044,19.819,75800.0
2011-04-11 10:30:00,27.26,27.28,27.22,27.28,62300.0,19.819,19.8335,19.7899,19.8335,62300.0
2011-04-11 10:35:00,27.28,27.3,27.25,27.25,94100.0,19.8335,19.8481,19.8117,19.8117,94100.0
2011-04-11 10:40:00,27.25,27.26,27.24,27.25,120500.0,19.8117,19.819,19.8044,19.8117,120500.0
2011-04-11 10:45:00,27.25,27.26,27.21,27.23,108500.0,19.8117,19.819,19.7826,19.7972,108500.0
2011-04-11 10:50:00,27.23,27.24,27.21,27.22,123900.0,19.7972,19.8044,19.7826,19.7899,123900.0
2011-04-11 10:55:00,27.22,27.26,27.21,27.25,76700.0,19.7899,19.819,19.7826,19.8117,76700.0
2011-04-11 11:00:00,27.25,27.25,27.22,27.23,47900.0,19.8117,19.8117,19.7899,19.7972,47900.0
2011-04-11 11:05:00,27.23,27.25,27.21,27.25,76200.0,19.7972,19.8117,19.7826,19.8117,76200.0
2011-04-11 11:10:00,27.24,27.24,27.21,27.24,145600.0,19.8044,19.8044,19.7826,19.8044,145600.0
2011-04-11 11:15:00,27.24,27.28,27.24,27.27,77900.0,19.8044,19.8335,19.8044,19.8262,77900.0
2011-04-11 11:20:00,27.28,27.28,27.21,27.21,69900.0,19.8335,19.8335,19.7826,19.7826,69900.0
2011-04-11 11:25:00,27.22,27.22,27.13,27.14,191700.0,19.7899,19.7899,19.7245,19.7317,191700.0
2011-04-11 11:30:00,27.15,27.2,27.13,27.15,114500.0,19.739,19.7754,19.7245,19.739,114500.0
2011-04-11 11:35:00,27.15,27.23,27.15,27.2,114700.0,19.739,19.7972,19.739,19.7754,114700.0
2011-04-11 11:40:00,27.21,27.22,27.19,27.2,42500.0,19.7826,19.7899,19.7681,19.7754,42500.0
2011-04-11 11:45:00,27.2,27.21,27.17,27.17,152400.0,19.7754,19.7826,19.7535,19.7535,152400.0
2011-04-11 11:50:00,27.17,27.18,27.12,27.12,65500.0,19.7535,19.7608,19.7172,19.7172,65500.0
2011-04-11 11:55:00,27.12,27.14,27.04,27.07,283700.0,19.7172,19.7317,19.659,19.6808,283700.0
2011-04-11 12:00:00,27.06,27.11,27.05,27.09,86200.0,19.6736,19.7099,19.6663,19.6954,86200.0
2011-04-11 12:05:00,27.09,27.1,27.07,27.09,115000.0,19.6954,19.7026,19.6808,19.6954,115000.0
2011-04-11 12:10:00,27.09,27.09,27.07,27.07,63700.0,19.6954,19.6954,19.6808,19.6808,63700.0
2011-04-11 12:15:00,27.07,27.08,27.04,27.04,60600.0,19.6808,19.6881,19.659,19.659,60600.0
2011-04-11 12:20:00,27.04,27.05,26.99,27.01,164600.0,19.659,19.6663,19.6227,19.6372,164600.0
2011-04-11 12:25:00,27.0,27.01,26.99,27.01,80500.0,19.6299,19.6372,19.6227,19.6372,80500.0
2011-04-11 12:30:00,27.01,27.04,27.0,27.04,45300.0,19.6372,19.659,19.6299,19.659,45300.0
2011-04-11 12:35:00,27.04,27.06,27.0,27.03,83900.0,19.659,19.6736,19.6299,19.6518,83900.0
2011-04-11 12:40:00,27.02,27.03,27.01,27.02,63900.0,19.6445,19.6518,19.6372,19.6445,63900.0
2011-04-11 12:45:00,27.01,27.02,27.0,27.0,41200.0,19.6372,19.6445,19.6299,19.6299,41200.0
2011-04-11 12:50:00,27.0,27.0,26.95,26.98,125200.0,19.6299,19.6299,19.5936,19.6154,125200.0
2011-04-11 12:55:00,26.98,26.99,26.96,26.98,210900.0,19.6154,19.6227,19.6009,19.6154,210900.0
2011-04-11 13:00:00,26.98,26.98,26.95,26.96,129000.0,19.6154,19.6154,19.5936,19.6009,129000.0
2011-04-11 13:05:00,26.97,26.98,26.95,26.98,72000.0,19.6081,19.6154,19.5936,19.6154,72000.0
2011-04-11 13:10:00,26.98,26.99,26.97,26.99,40600.0,19.6154,19.6227,19.6081,19.6227,40600.0
2011-04-11 13:15:00,26.99,26.99,26.97,26.98,52500.0,19.6227,19.6227,19.6081,19.6154,52500.0
2011-04-11 13:20:00,26.98,27.0,26.97,26.98,57200.0,19.6154,19.6299,19.6081,19.6154,57200.0
2011-04-11 13:25:00,26.99,26.99,26.96,26.97,90000.0,19.6227,19.6227,19.6009,19.6081,90000.0
2011-04-11 13:30:00,26.97,26.97,26.95,26.95,72400.0,19.6081,19.6081,19.5936,19.5936,72400.0
2011-04-11 13:35:00,26.95,26.96,26.93,26.93,181700.0,19.5936,19.6009,19.5791,19.5791,181700.0
2011-04-11 13:40:00,26.93,26.98,26.93,26.98,62500.0,19.5791,19.6154,19.5791,19.6154,62500.0
2011-04-11 13:45:00,26.98,26.98,26.92,26.94,103600.0,19.6154,19.6154,19.5718,19.5863,103600.0
2011-04-11 13:50:00,26.94,26.99,26.93,26.98,86900.0,19.5863,19.6227,19.5791,19.6154,86900.0
2011-04-11 13:55:00,26.98,27.02,26.98,27.02,53300.0,19.6154,19.6445,19.6154,19.6445,53300.0
2011-04-11 14:00:00,27.02,27.06,27.02,27.06,96400.0,19.6445,19.6736,19.6445,19.6736,96400.0
2011-04-11 14:05:00,27.06,27.09,27.05,27.06,94100.0,19.6736,19.6954,19.6663,19.6736,94100.0
2011-04-11 14:10:00,27.06,27.08,27.06,27.07,81000.0,19.6736,19.6881,19.6736,19.6808,81000.0
2011-04-11 14:15:00,27.05,27.06,27.03,27.06,61700.0,19.6663,19.6736,19.6518,19.6736,61700.0
2011-04-11 14:20:00,27.06,27.08,27.03,27.03,96700.0,19.6736,19.6881,19.6518,19.6518,96700.0
2011-04-11 14:25:00,27.03,27.03,26.99,27.02,107600.0,19.6518,19.6518,19.6227,19.6445,107600.0
2011-04-11 14:30:00,27.01,27.05,27.01,27.04,58700.0,19.6372,19.6663,19.6372,19.659,58700.0
2011-04-11 14:35:00,27.04,27.05,27.0,27.0,127600.0,19.659,19.6663,19.6299,19.6299,127600.0
2011-04-11 14:40:00,27.0,27.01,26.98,26.99,49300.0,19.6299,19.6372,19.6154,19.6227,49300.0
2011-04-11 14:45:00,26.98,27.02,26.96,27.0,47400.0,19.6154,19.6445,19.6009,19.6299,47400.0
2011-04-11 14:50:00,27.0,27.02,26.99,27.02,55400.0,19.6299,19.6445,19.6227,19.6445,55400.0
2011-04-11 14:55:00,27.02,27.02,26.95,26.97,141200.0,19.6445,19.6445,19.5936,19.6081,141200.0
2011-04-11 15:00:00,26.96,26.98,26.89,26.89,132900.0,19.6009,19.6154,19.55,19.55,132900.0
2011-04-11 15:05:00,26.89,26.92,26.88,26.92,78100.0,19.55,19.5718,19.5427,19.5718,78100.0
2011-04-11 15:10:00,26.92,26.94,26.91,26.93,138300.0,19.5718,19.5863,19.5645,19.5791,138300.0
2011-04-11 15:15:00,26.92,26.94,26.9,26.92,114300.0,19.5718,19.5863,19.5572,19.5718,114300.0
2011-04-11 15:20:00,26.92,26.92,26.9,26.9,70200.0,19.5718,19.5718,19.5572,19.5572,70200.0
2011-04-11 15:25:00,26.9,26.91,26.88,26.88,122800.0,19.5572,19.5645,19.5427,19.5427,122800.0
2011-04-11 15:30:00,26.88,26.9,26.87,26.9,124000.0,19.5427,19.5572,19.5354,19.5572,124000.0
2011-04-11 15:35:00,26.9,26.94,26.89,26.94,155900.0,19.5572,19.5863,19.55,19.5863,155900.0
2011-04-11 15:40:00,26.94,26.96,26.92,26.92,294400.0,19.5863,19.6009,19.5718,19.5718,294400.0
2011-04-11 15:45:00,26.93,26.96,26.92,26.95,338500.0,19.5791,19.6009,19.5718,19.5936,338500.0
2011-04-11 15:50:00,26.95,26.95,26.92,26.94,295900.0,19.5936,19.5936,19.5718,19.5863,295900.0
2011-04-11 15:55:00,26.94,26.94,26.91,26.92,552900.0,19.5863,19.5863,19.5645,19.5718,552900.0
2011-04-12 09:30:00,26.57,26.64,26.45,26.52,495900.0,19.3173,19.3682,19.2301,19.281,495900.0
2011-04-12 09:35:00,26.53,26.76,26.49,26.73,381800.0,19.2882,19.4555,19.2592,19.4336,381800.0
2011-04-12 09:40:00,26.73,26.82,26.7,26.74,282400.0,19.4336,19.4991,19.4118,19.4409,282400.0
2011-04-12 09:45:00,26.74,26.84,26.7,26.7,172000.0,19.4409,19.5136,19.4118,19.4118,172000.0
2011-04-12 09:50:00,26.7,26.72,26.62,26.65,279300.0,19.4118,19.4264,19.3537,19.3755,279300.0
2011-04-12 09:55:00,26.65,26.7,26.61,26.67,531700.0,19.3755,19.4118,19.3464,19.39,531700.0
2011-04-12 10:00:00,26.67,26.74,26.67,26.74,482100.0,19.39,19.4409,19.39,19.4409,482100.0
2011-04-12 10:05:00,26.74,26.78,26.69,26.69,397200.0,19.4409,19.47,19.4046,19.4046,397200.0
2011-04-12 10:10:00,26.7,26.72,26.62,26.62,161800.0,19.4118,19.4264,19.3537,19.3537,161800.0
2011-04-12 10:15:00,26.62,26.62,26.55,26.61,154000.0,19.3537,19.3537,19.3028,19.3464,154000.0
2011-04-12 10:20:00,26.61,26.65,26.6,26.64,91000.0,19.3464,19.3755,19.3391,19.3682,91000.0
2011-04-12 10:25:00,26.64,26.67,26.62,26.66,120800.0,19.3682,19.39,19.3537,19.3828,120800.0
2011-04-12 10:30:00,26.66,26.68,26.63,26.68,164500.0,19.3828,19.3973,19.3609,19.3973,164500.0
2011-04-12 10:35:00,26.68,26.73,26.67,26.73,190100.0,19.3973,19.4336,19.39,19.4336,190100.0
2011-04-12 10:40:00,26.73,26.75,26.68,26.7,117000.0,19.4336,19.4482,19.3973,19.4118,117000.0
2011-04-12 10:45:00,26.7,26.71,26.65,26.66,209800.0,19.4118,19.4191,19.3755,19.3828,209800.0
2011-04-12 10:50:00,26.67,26.71,26.67,26.67,59100.0,19.39,19.4191,19.39,19.39,59100.0
2011-04-12 10:55:00,26.67,26.68,26.6,26.63,75300.0,19.39,19.3973,19.3391,19.3609,75300.0
2011-04-12 11:00:00,26.63,26.67,26.62,26.67,142600.0,19.3609,19.39,19.3537,19.39,142600.0
2011-04-12 11:05:00,26.67,26.68,26.66,26.66,93700.0,19.39,19.3973,19.3828,19.3828,93700.0
2011-04-12 11:10:00,26.66,26.7,26.65,26.69,118500.0,19.3828,19.4118,19.3755,19.4046,118500.0
2011-04-12 11:15:00,26.69,26.72,26.68,26.7,93700.0,19.4046,19.4264,19.3973,19.4118,93700.0
2011-04-12 11:20:00,26.69,26.72,26.67,26.67,114700.0,19.4046,19.4264,19.39,19.39,114700.0
2011-04-12 11:25:00,26.67,26.68,26.63,26.68,147800.0,19.39,19.3973,19.3609,19.3973,147800.0
2011-04-12 11:30:00,26.68,26.68,26.61,26.63,161400.0,19.3973,19.3973,19.3464,19.3609,161400.0
2011-04-12 11:35:00,26.64,26.64,26.62,26.63,69000.0,19.3682,19.3682,19.3537,19.3609,69000.0
2011-04-12 11:40:00,26.63,26.66,26.63,26.66,57000.0,19.3609,19.3828,19.3609,19.3828,57000.0
2011-04-12 11:45:00,26.65,26.66,26.6,26.6,115600.0,19.3755,19.3828,19.3391,19.3391,115600.0
2011-04-12 11:50:00,26.61,26.61,26.59,26.6,146600.0,19.3464,19.3464,19.3319,19.3391,146600.0
2011-04-12 11:55:00,26.61,26.61,26.59,26.61,173400.0,19.3464,19.3464,19.3319,19.3464,173400.0
2011-04-12 12:00:00,26.61,26.61,26.6,26.61,118100.0,19.3464,19.3464,19.3391,19.3464,118100.0
2011-04-12 12:05:00,26.6,26.61,26.6,26.61,56100.0,19.3391,19.3464,19.3391,19.3464,56100.0
2011-04-12 12:10:00,26.6,26.64,26.6,26.61,73600.0,19.3391,19.3682,19.3391,19.3464,73600.0
2011-04-12 12:15:00,26.61,26.63,26.59,26.6,141700.0,19.3464,19.3609,19.3319,19.3391,141700.0
2011-04-12 12:20:00,26.6,26.61,26.58,26.59,76800.0,19.3391,19.3464,19.3246,19.3319,76800.0
2011-04-12 12:25:00,26.59,26.59,26.58,26.59,29800.0,19.3319,19.3319,19.3246,19.3319,29800.0
2011-04-12 12:30:00,26.59,26.59,26.51,26.51,163500.0,19.3319,19.3319,19.2737,19.2737,163500.0
2011-04-12 12:35:00,26.52,26.53,26.5,26.51,289100.0,19.281,19.2882,19.2664,19.2737,289100.0
2011-04-12 12:40:00,26.51,26.59,26.5,26.56,221100.0,19.2737,19.3319,19.2664,19.31,221100.0
2011-04-12 12:45:00,26.55,26.58,26.55,26.58,382600.0,19.3028,19.3246,19.3028,19.3246,382600.0
2011-04-12 12:50:00,26.57,26.64,26.57,26.63,224100.0,19.3173,19.3682,19.3173,19.3609,224100.0
2011-04-12 12:55:00,26.64,26.64,26.57,26.61,72400.0,19.3682,19.3682,19.3173,19.3464,72400.0
2011-04-12 13:00:00,26.6,26.63,26.59,26.63,46100.0,19.3391,19.3609,19.3319,19.3609,46100.0
2011-04-12 13:05:00,26.63,26.63,26.56,26.56,53900.0,19.3609,19.3609,19.31,19.31,53900.0
2011-04-12 13:10:00,26.57,26.59,26.56,26.56,131900.0,19.3173,19.3319,19.31,19.31,131900.0
2011-04-12 13:15:00,26.56,26.57,26.5,26.53,144000.0,19.31,19.3173,19.2664,19.2882,144000.0
2011-04-12 13:20:00,26.52,26.57,26.52,26.56,114400.0,19.281,19.3173,19.281,19.31,114400.0
2011-04-12 13:25:00,26.56,26.63,26.55,26.63,85200.0,19.31,19.3609,19.3028,19.3609,85200.0
2011-04-12 13:30:00,26.63,26.64,26.63,26.64,109700.0,19.3609,19.3682,19.3609,19.3682,109700.0
2011-04-12 13:35:00,26.64,26.64,26.59,26.6,108900.0,19.3682,19.3682,19.3319,19.3391,108900.0
2011-04-12 13:40:00,26.6,26.6,26.54,26.58,164300.0,19.3391,19.3391,19.2955,19.3246,164300.0
2011-04-12 13:45:00,26.58,26.63,26.57,26.63,110300.0,19.3246,19.3609,19.3173,19.3609,110300.0
2011-04-12 13:50:00,26.63,26.71,26.62,26.71,306800.0,19.3609,19.4191,19.3537,19.4191,306800.0
2011-04-12 13:55:00,26.71,26.76,26.7,26.72,197000.0,19.4191,19.4555,19.4118,19.4264,197000.0
2011-04-12 14:00:00,26.72,26.76,26.71,26.75,42500.0,19.4264,19.4555,19.4191,19.4482,42500.0
2011-04-12 14:05:00,26.75,26.8,26.75,26.78,221200.0,19.4482,19.4845,19.4482,19.47,221200.0
2011-04-12 14:10:00,26.78,26.79,26.74,26.76,87500.0,19.47,19.4773,19.4409,19.4555,87500.0
2011-04-12 14:15:00,26.76,26.8,26.76,26.8,108100.0,19.4555,19.4845,19.4555,19.4845,108100.0
2011-04-12 14:20:00,26.8,26.87,26.79,26.86,247300.0,19.4845,19.5354,19.4773,19.5282,247300.0
2011-04-12 14:25:00,26.87,26.88,26.85,26.85,94000.0,19.5354,19.5427,19.5209,19.5209,94000.0
2011-04-12 14:30:00,26.85,26.86,26.82,26.82,65400.0,19.5209,19.5282,19.4991,19.4991,65400.0
2011-04-12 14:35:00,26.82,26.82,26.79,26.79,60000.0,19.4991,19.4991,19.4773,19.4773,60000.0
2011-04-12 14:40:00,26.79,26.8,26.79,26.79,32100.0,19.4773,19.4845,19.4773,19.4773,32100.0
2011-04-12 14:45:00,26.79,26.81,26.75,26.76,143300.0,19.4773,19.4918,19.4482,19.4555,143300.0
2011-04-12 14:50:00,26.76,26.78,26.76,26.78,60500.0,19.4555,19.47,19.4555,19.47,60500.0
2011-04-12 14:55:00,26.78,26.79,26.77,26.79,68700.0,19.47,19.4773,19.4627,19.4773,68700.0
2011-04-12 15:00:00,26.79,26.79,26.77,26.78,67200.0,19.4773,19.4773,19.4627,19.47,67200.0
2011-04-12 15:05:00,26.77,26.83,26.77,26.83,179700.0,19.4627,19.5063,19.4627,19.5063,179700.0
2011-04-12 15:10:00,26.83,26.84,26.82,26.83,89600.0,19.5063,19.5136,19.4991,19.5063,89600.0
2011-04-12 15:15:00,26.84,26.84,26.81,26.81,102100.0,19.5136,19.5136,19.4918,19.4918,102100.0
2011-04-12 15:20:00,26.82,26.82,26.71,26.74,341700.0,19.4991,19.4991,19.4191,19.4409,341700.0
2011-04-12 15:25:00,26.75,26.76,26.72,26.74,146700.0,19.4482,19.4555,19.4264,19.4409,146700.0
2011-04-12 15:30:00,26.74,26.8,26.7,26.74,227400.0,19.4409,19.4845,19.4118,19.4409,227400.0
2011-04-12 15:35:00,26.74,26.77,26.73,26.77,160700.0,19.4409,19.4627,19.4336,19.4627,160700.0
2011-04-12 15:40:00,26.76,26.78,26.76,26.77,142800.0,19.4555,19.47,19.4555,19.4627,142800.0
2011-04-12 15:45:00,26.78,26.8,26.75,26.79,407900.0,19.47,19.4845,19.4482,19.4773,407900.0
2011-04-12 15:50:00,26.79,26.83,26.78,26.82,320900.0,19.4773,19.5063,19.47,19.4991,320900.0
2011-04-12 15:55:00,26.82,26.82,26.81,26.82,486600.0,19.4991,19.4991,19.4918,19.4991,486600.0
2011-04-13 09:30:00,27.22,27.3,27.18,27.18,503000.0,19.7899,19.8481,19.7608,19.7608,503000.0
2011-04-13 09:35:00,27.18,27.29,27.18,27.29,484700.0,19.7608,19.8408,19.7608,19.8408,484700.0
2011-04-13 09:40:00,27.28,27.34,27.21,27.21,347800.0,19.8335,19.8771,19.7826,19.7826,347800.0
2011-04-13 09:45:00,27.22,27.22,26.93,26.94,296200.0,19.7899,19.7899,19.5791,19.5863,296200.0
2011-04-13 09:50:00,26.94,27.16,26.94,27.12,261900.0,19.5863,19.7463,19.5863,19.7172,261900.0
2011-04-13 09:55:00,27.12,27.18,27.04,27.09,1057000.0,19.7172,19.7608,19.659,19.6954,1057000.0
2011-04-13 10:00:00,27.09,27.1,26.99,27.02,221000.0,19.6954,19.7026,19.6227,19.6445,221000.0
2011-04-13 10:05:00,27.03,27.06,26.95,26.95,301500.0,19.6518,19.6736,19.5936,19.5936,301500.0
2011-04-13 10:10:00,26.95,27.02,26.91,26.91,182000.0,19.5936,19.6445,19.5645,19.5645,182000.0
2011-04-13 10:15:00,26.92,26.98,26.88,26.96,217300.0,19.5718,19.6154,19.5427,19.6009,217300.0
2011-04-13 10:20:00,26.95,27.02,26.95,27.0,89000.0,19.5936,19.6445,19.5936,19.6299,89000.0
2011-04-13 10:25:00,27.0,27.04,26.98,27.04,123000.0,19.6299,19.659,19.6154,19.659,123000.0
2011-04-13 10:30:00,27.04,27.08,26.99,26.99,192200.0,19.659,19.6881,19.6227,19.6227,192200.0
2011-04-13 10:35:00,26.99,27.01,26.94,26.96,102200.0,19.6227,19.6372,19.5863,19.6009,102200.0
2011-04-13 10:40:00,26.96,26.98,26.84,26.87,247000.0,19.6009,19.6154,19.5136,19.5354,247000.0
2011-04-13 10:45:00,26.88,26.93,26.86,26.92,94000.0,19.5427,19.5791,19.5282,19.5718,94000.0
2011-04-13 10:50:00,26.93,26.98,26.93,26.93,129400.0,19.5791,19.6154,19.5791,19.5791,129400.0
2011-04-13 10:55:00,26.93,26.93,26.87,26.89,67700.0,19.5791,19.5791,19.5354,19.55,67700.0
2011-04-13 11:00:00,26.89,26.9,26.88,26.9,56700.0,19.55,19.5572,19.5427,19.5572,56700.0
2011-04-13 11:05:00,26.89,26.93,26.89,26.92,118600.0,19.55,19.5791,19.55,19.5718,118600.0
2011-04-13 11:10:00,26.92,26.93,26.87,26.9,103800.0,19.5718,19.5791,19.5354,19.5572,103800.0
2011-04-13 11:15:00,26.89,26.95,26.88,26.94,98500.0,19.55,19.5936,19.5427,19.5863,98500.0
2011-04-13 11:20:00,26.93,26.94,26.86,26.86,166100.0,19.5791,19.5863,19.5282,19.5282,166100.0
2011-04-13 11:25:00,26.86,26.86,26.8,26.81,117300.0,19.5282,19.5282,19.4845,19.4918,117300.0
2011-04-13 11:30:00,26.81,26.82,26.79,26.82,44900.0,19.4918,19.4991,19.4773,19.4991,44900.0
2011-04-13 11:35:00,26.82,26.82,26.72,26.72,146900.0,19.4991,19.4991,19.4264,19.4264,146900.0
2011-04-13 11:40:00,26.73,26.78,26.71,26.78,114400.0,19.4336,19.47,19.4191,19.47,114400.0
2011-04-13 11:45:00,26.77,26.79,26.76,26.78,51800.0,19.4627,19.4773,19.4555,19.47,51800.0
2011-04-13 11:50:00,26.78,26.83,26.77,26.81,119100.0,19.47,19.5063,19.4627,19.4918,119100.0
2011-04-13 11:55:00,26.8,26.81,26.72,26.76,137700.0,19.4845,19.4918,19.4264,19.4555,137700.0
2011-04-13 12:00:00,26.76,26.82,26.75,26.81,66100.0,19.4555,19.4991,19.4482,19.4918,66100.0
2011-04-13 12:05:00,26.81,26.84,26.8,26.83,105700.0,19.4918,19.5136,19.4845,19.5063,105700.0
2011-04-13 12:10:00,26.83,26.84,26.82,26.83,51700.0,19.5063,19.5136,19.4991,19.5063,51700.0
2011-04-13 12:15:00,26.83,26.86,26.83,26.84,36000.0,19.5063,19.5282,19.5063,19.5136,36000.0
2011-04-13 12:20:00,26.84,26.85,26.8,26.81,59500.0,19.5136,19.5209,19.4845,19.4918,59500.0
2011-04-13 12:25:00,26.8,26.8,26.77,26.79,37700.0,19.4845,19.4845,19.4627,19.4773,37700.0
2011-04-13 12:30:00,26.78,26.78,26.75,26.76,49300.0,19.47,19.47,19.4482,19.4555,49300.0
2011-04-13 12:35:00,26.75,26.76,26.7,26.72,133300.0,19.4482,19.4555,19.4118,19.4264,133300.0
2011-04-13 12:40:00,26.72,26.72,26.69,26.69,44700.0,19.4264,19.4264,19.4046,19.4046,44700.0
2011-04-13 12:45:00,26.7,26.7,26.63,26.67,328600.0,19.4118,19.4118,19.3609,19.39,328600.0
2011-04-13 12:50:00,26.67,26.73,26.66,26.71,135300.0,19.39,19.4336,19.3828,19.4191,135300.0
2011-04-13 12:55:00,26.71,26.73,26.7,26.72,48600.0,19.4191,19.4336,19.4118,19.4264,48600.0
2011-04-13 13:00:00,26.71,26.76,26.7,26.74,78500.0,19.4191,19.4555,19.4118,19.4409,78500.0
2011-04-13 13:05:00,26.74,26.76,26.73,26.74,34500.0,19.4409,19.4555,19.4336,19.4409,34500.0
2011-04-13 13:10:00,26.75,26.76,26.72,26.75,144900.0,19.4482,19.4555,19.4264,19.4482,144900.0
2011-04-13 13:15:00,26.75,26.76,26.73,26.73,57700.0,19.4482,19.4555,19.4336,19.4336,57700.0
2011-04-13 13:20:00,26.73,26.75,26.73,26.74,61600.0,19.4336,19.4482,19.4336,19.4409,61600.0
2011-04-13 13:25:00,26.75,26.75,26.72,26.74,37300.0,19.4482,19.4482,19.4264,19.4409,37300.0
2011-04-13 13:30:00,26.74,26.74,26.7,26.71,96700.0,19.4409,19.4409,19.4118,19.4191,96700.0
2011-04-13 13:35:00,26.7,26.71,26.66,26.66,53400.0,19.4118,19.4191,19.3828,19.3828,53400.0
2011-04-13 13:40:00,26.67,26.69,26.66,26.67,36600.0,19.39,19.4046,19.3828,19.39,36600.0
2011-04-13 13:45:00,26.67,26.73,26.64,26.64,125000.0,19.39,19.4336,19.3682,19.3682,125000.0
2011-04-13 13:50:00,26.64,26.65,26.62,26.64,85700.0,19.3682,19.3755,19.3537,19.3682,85700.0
2011-04-13 13:55:00,26.64,26.66,26.6,26.66,157400.0,19.3682,19.3828,19.3391,19.3828,157400.0
2011-04-13 14:00:00,26.66,26.72,26.66,26.69,72800.0,19.3828,19.4264,19.3828,19.4046,72800.0
2011-04-13 14:05:00,26.7,26.7,26.67,26.7,24900.0,19.4118,19.4118,19.39,19.4118,24900.0
2011-04-13 14:10:00,26.7,26.71,26.64,26.64,147700.0,19.4118,19.4191,19.3682,19.3682,147700.0
2011-04-13 14:15:00,26.64,26.65,26.6,26.62,153600.0,19.3682,19.3755,19.3391,19.3537,153600.0
2011-04-13 14:20:00,26.62,26.67,26.61,26.66,96300.0,19.3537,19.39,19.3464,19.3828,96300.0
2011-04-13 14:25:00,26.66,26.68,26.59,26.66,261600.0,19.3828,19.3973,19.3319,19.3828,261600.0
2011-04-13 14:30:00,26.66,26.68,26.65,26.67,39900.0,19.3828,19.3973,19.3755,19.39,39900.0
2011-04-13 14:35:00,26.67,26.69,26.65,26.66,58200.0,19.39,19.4046,19.3755,19.3828,58200.0
2011-04-13 14:40:00,26.66,26.76,26.66,26.75,151500.0,19.3828,19.4555,19.3828,19.4482,151500.0
2011-04-13 14:45:00,26.75,26.79,26.72,26.72,147000.0,19.4482,19.4773,19.4264,19.4264,147000.0
2011-04-13 14:50:00,26.72,26.75,26.72,26.74,38100.0,19.4264,19.4482,19.4264,19.4409,38100.0
2011-04-13 14:55:00,26.73,26.78,26.73,26.76,61200.0,19.4336,19.47,19.4336,19.4555,61200.0
2011-04-13 15:00:00,26.77,26.88,26.76,26.82,284000.0,19.4627,19.5427,19.4555,19.4991,284000.0
2011-04-13 15:05:00,26.83,26.86,26.82,26.86,51100.0,19.5063,19.5282,19.4991,19.5282,51100.0
2011-04-13 15:10:00,26.86,26.87,26.82,26.86,119000.0,19.5282,19.5354,19.4991,19.5282,119000.0
2011-04-13 15:15:00,26.85,26.89,26.82,26.89,159700.0,19.5209,19.55,19.4991,19.55,159700.0
2011-04-13 15:20:00,26.88,26.89,26.85,26.85,50600.0,19.5427,19.55,19.5209,19.5209,50600.0
2011-04-13 15:25:00,26.85,26.89,26.85,26.86,128300.0,19.5209,19.55,19.5209,19.5282,128300.0
2011-04-13 15:30:00,26.85,26.86,26.82,26.84,161300.0,19.5209,19.5282,19.4991,19.5136,161300.0
2011-04-13 15:35:00,26.83,26.84,26.8,26.81,108700.0,19.5063,19.5136,19.4845,19.4918,108700.0
2011-04-13 15:40:00,26.8,26.83,26.79,26.83,130100.0,19.4845,19.5063,19.4773,19.5063,130100.0
2011-04-13 15:45:00,26.82,26.83,26.78,26.78,194400.0,19.4991,19.5063,19.47,19.47,194400.0
2011-04-13 15:50:00,26.78,26.81,26.77,26.8,162500.0,19.47,19.4918,19.4627,19.4845,162500.0
2011-04-13 15:55:00,26.8,26.81,26.79,26.79,384300.0,19.4845,19.4918,19.4773,19.4773,384300.0
2011-04-14 09:30:00,26.63,26.69,26.36,26.48,264100.0,19.3609,19.4046,19.1646,19.2519,264100.0
2011-04-14 09:35:00,26.47,26.59,26.43,26.52,323200.0,19.2446,19.3319,19.2155,19.281,323200.0
2011-04-14 09:40:00,26.53,26.59,26.51,26.54,284200.0,19.2882,19.3319,19.2737,19.2955,284200.0
2011-04-14 09:45:00,26.55,26.56,26.52,26.52,211900.0,19.3028,19.31,19.281,19.281,211900.0
2011-04-14 09:50:00,26.52,26.59,26.51,26.56,709900.0,19.281,19.3319,19.2737,19.31,709900.0
2011-04-14 09:55:00,26.57,26.66,26.54,26.65,194200.0,19.3173,19.3828,19.2955,19.3755,194200.0
2011-04-14 10:00:00,26.65,26.7,26.61,26.69,162800.0,19.3755,19.4118,19.3464,19.4046,162800.0
2011-04-14 10:05:00,26.68,26.71,26.66,26.69,267100.0,19.3973,19.4191,19.3828,19.4046,267100.0
2011-04-14 10:10:00,26.69,26.71,26.63,26.63,162800.0,19.4046,19.4191,19.3609,19.3609,162800.0
2011-04-14 10:15:00,26.64,26.73,26.64,26.71,120500.0,19.3682,19.4336,19.3682,19.4191,120500.0
2011-04-14 10:20:00,26.7,26.73,26.64,26.68,105100.0,19.4118,19.4336,19.3682,19.3973,105100.0
2011-04-14 10:25:00,26.68,26.7,26.63,26.68,119000.0,19.3973,19.4118,19.3609,19.3973,119000.0
2011-04-14 10:30:00,26.68,26.69,26.6,26.6,88200.0,19.3973,19.4046,19.3391,19.3391,88200.0
2011-04-14 10:35:00,26.6,26.67,26.59,26.63,131900.0,19.3391,19.39,19.3319,19.3609,131900.0
2011-04-14 10:40:00,26.63,26.64,26.58,26.6,127400.0,19.3609,19.3682,19.3246,19.3391,127400.0
2011-04-14 10:45:00,26.6,26.63,26.57,26.61,128000.0,19.3391,19.3609,19.3173,19.3464,128000.0
2011-04-14 10:50:00,26.61,26.65,26.59,26.62,105600.0,19.3464,19.3755,19.3319,19.3537,105600.0
2011-04-14 10:55:00,26.62,26.66,26.62,26.66,54400.0,19.3537,19.3828,19.3537,19.3828,54400.0
2011-04-14 11:00:00,26.65,26.7,26.64,26.7,56200.0,19.3755,19.4118,19.3682,19.4118,56200.0
2011-04-14 11:05:00,26.7,26.7,26.66,26.67,31900.0,19.4118,19.4118,19.3828,19.39,31900.0
2011-04-14 11:10:00,26.67,26.68,26.64,26.64,110400.0,19.39,19.3973,19.3682,19.3682,110400.0
2011-04-14 11:15:00,26.64,26.66,26.64,26.66,87900.0,19.3682,19.3828,19.3682,19.3828,87900.0
2011-04-14 11:20:00,26.66,26.68,26.64,26.65,91800.0,19.3828,19.3973,19.3682,19.3755,91800.0
2011-04-14 11:25:00,26.64,26.68,26.62,26.63,128900.0,19.3682,19.3973,19.3537,19.3609,128900.0
2011-04-14 11:30:00,26.64,26.66,26.61,26.61,71200.0,19.3682,19.3828,19.3464,19.3464,71200.0
2011-04-14 11:35:00,26.62,26.65,26.6,26.64,94000.0,19.3537,19.3755,19.3391,19.3682,94000.0
2011-04-14 11:40:00,26.64,26.67,26.61,26.64,79200.0,19.3682,19.39,19.3464,19.3682,79200.0
2011-04-14 11:45:00,26.64,26.7,26.64,26.69,135000.0,19.3682,19.4118,19.3682,19.4046,135000.0
2011-04-14 11:50:00,26.69,26.7,26.65,26.66,58400.0,19.4046,19.4118,19.3755,19.3828,58400.0
2011-04-14 11:55:00,26.67,26.68,26.65,26.67,38100.0,19.39,19.3973,19.3755,19.39,38100.0
2011-04-14 12:00:00,26.66,26.67,26.6,26.65,82500.0,19.3828,19.39,19.3391,19.3755,82500.0
2011-04-14 12:05:00,26.65,26.66,26.63,26.64,30800.0,19.3755,19.3828,19.3609,19.3682,30800.0
2011-04-14 12:10:00,26.64,26.67,26.64,26.66,54900.0,19.3682,19.39,19.3682,19.3828,54900.0
2011-04-14 12:15:00,26.66,26.67,26.63,26.63,25700.0,19.3828,19.39,19.3609,19.3609,25700.0
2011-04-14 12:20:00,26.63,26.7,26.62,26.66,80900.0,19.3609,19.4118,19.3537,19.3828,80900.0
2011-04-14 12:25:00,26.67,26.7,26.67,26.7,70900.0,19.39,19.4118,19.39,19.4118,70900.0
2011-04-14 12:30:00,26.69,26.7,26.68,26.69,119300.0,19.4046,19.4118,19.3973,19.4046,119300.0
2011-04-14 12:35:00,26.7,26.7,26.65,26.66,50300.0,19.4118,19.4118,19.3755,19.3828,50300.0
2011-04-14 12:40:00,26.66,26.68,26.65,26.66,42000.0,19.3828,19.3973,19.3755,19.3828,42000.0
2011-04-14 12:45:00,26.66,26.67,26.64,26.65,52800.0,19.3828,19.39,19.3682,19.3755,52800.0
2011-04-14 12:50:00,26.64,26.66,26.64,26.65,49600.0,19.3682,19.3828,19.3682,19.3755,49600.0
2011-04-14 12:55:00,26.65,26.7,26.65,26.7,45800.0,19.3755,19.4118,19.3755,19.4118,45800.0
2011-04-14 13:00:00,26.7,26.72,26.68,26.72,142100.0,19.4118,19.4264,19.3973,19.4264,142100.0
2011-04-14 13:05:00,26.73,26.78,26.73,26.74,82000.0,19.4336,19.47,19.4336,19.4409,82000.0
2011-04-14 13:10:00,26.74,26.78,26.72,26.72,88500.0,19.4409,19.47,19.4264,19.4264,88500.0
2011-04-14 13:15:00,26.71,26.74,26.7,26.73,61200.0,19.4191,19.4409,19.4118,19.4336,61200.0
2011-04-14 13:20:00,26.74,26.79,26.73,26.77,116400.0,19.4409,19.4773,19.4336,19.4627,116400.0
2011-04-14 13:25:00,26.76,26.8,26.75,26.79,62300.0,19.4555,19.4845,19.4482,19.4773,62300.0
2011-04-14 13:30:00,26.78,26.8,26.76,26.79,67000.0,19.47,19.4845,19.4555,19.4773,67000.0
2011-04-14 13:35:00,26.78,26.8,26.78,26.8,17100.0,19.47,19.4845,19.47,19.4845,17100.0
2011-04-14 13:40:00,26.79,26.8,26.72,26.76,53900.0,19.4773,19.4845,19.4264,19.4555,53900.0
2011-04-14 13:45:00,26.74,26.75,26.73,26.75,26000.0,19.4409,19.4482,19.4336,19.4482,26000.0
2011-04-14 13:50:00,26.75,26.75,26.71,26.73,37600.0,19.4482,19.4482,19.4191,19.4336,37600.0
2011-04-14 13:55:00,26.73,26.73,26.68,26.69,92700.0,19.4336,19.4336,19.3973,19.4046,92700.0
2011-04-14 14:00:00,26.69,26.72,26.67,26.68,77900.0,19.4046,19.4264,19.39,19.3973,77900.0
2011-04-14 14:05:00,26.68,26.7,26.66,26.7,46300.0,19.3973,19.4118,19.3828,19.4118,46300.0
2011-04-14 14:10:00,26.7,26.7,26.68,26.7,24100.0,19.4118,19.4118,19.3973,19.4118,24100.0
2011-04-14 14:15:00,26.69,26.7,26.66,26.68,41100.0,19.4046,19.4118,19.3828,19.3973,41100.0
2011-04-14 14:20:00,26.68,26.69,26.67,26.68,23600.0,19.3973,19.4046,19.39,19.3973,23600.0
2011-04-14 14:25:00,26.68,26.71,26.68,26.7,75200.0,19.3973,19.4191,19.3973,19.4118,75200.0
2011-04-14 14:30:00,26.7,26.72,26.67,26.72,229400.0,19.4118,19.4264,19.39,19.4264,229400.0
2011-04-14 14:35:00,26.73,26.73,26.69,26.69,49000.0,19.4336,19.4336,19.4046,19.4046,49000.0
2011-04-14 14:40:00,26.69,26.71,26.66,26.67,69500.0,19.4046,19.4191,19.3828,19.39,69500.0
2011-04-14 14:45:00,26.68,26.7,26.66,26.7,22700.0,19.3973,19.4118,19.3828,19.4118,22700.0
2011-04-14 14:50:00,26.7,26.71,26.69,26.71,64900.0,19.4118,19.4191,19.4046,19.4191,64900.0
2011-04-14 14:55:00,26.71,26.74,26.69,26.7,62600.0,19.4191,19.4409,19.4046,19.4118,62600.0
2011-04-14 15:00:00,26.71,26.76,26.69,26.73,105500.0,19.4191,19.4555,19.4046,19.4336,105500.0
2011-04-14 15:05:00,26.73,26.75,26.73,26.74,68400.0,19.4336,19.4482,19.4336,19.4409,68400.0
2011-04-14 15:10:00,26.74,26.78,26.72,26.77,64500.0,19.4409,19.47,19.4264,19.4627,64500.0
2011-04-14 15:15:00,26.77,26.82,26.76,26.79,234100.0,19.4627,19.4991,19.4555,19.4773,234100.0
2011-04-14 15:20:00,26.78,26.79,26.75,26.75,126800.0,19.47,19.4773,19.4482,19.4482,126800.0
2011-04-14 15:25:00,26.75,26.79,26.74,26.79,168700.0,19.4482,19.4773,19.4409,19.4773,168700.0
2011-04-14 15:30:00,26.79,26.8,26.77,26.8,244800.0,19.4773,19.4845,19.4627,19.4845,244800.0
2011-04-14 15:35:00,26.8,26.81,26.78,26.79,240600.0,19.4845,19.4918,19.47,19.4773,240600.0
2011-04-14 15:40:00,26.79,26.81,26.76,26.77,236000.0,19.4773,19.4918,19.4555,19.4627,236000.0
2011-04-14 15:45:00,26.76,26.77,26.74,26.76,638300.0,19.4555,19.4627,19.4409,19.4555,638300.0
2011-04-14 15:50:00,26.76,26.8,26.75,26.8,322800.0,19.4555,19.4845,19.4482,19.4845,322800.0
2011-04-14 15:55:00,26.8,26.82,26.79,26.8,639400.0,19.4845,19.4991,19.4773,19.4845,639400.0
2011-04-15 09:30:00,26.91,26.99,26.78,26.97,902200.0,19.5645,19.6227,19.47,19.6081,902200.0
2011-04-15 09:35:00,26.97,27.13,26.97,27.09,319500.0,19.6081,19.7245,19.6081,19.6954,319500.0
2011-04-15 09:40:00,27.08,27.15,27.08,27.14,411500.0,19.6881,19.739,19.6881,19.7317,411500.0
2011-04-15 09:45:00,27.14,27.16,27.06,27.06,360700.0,19.7317,19.7463,19.6736,19.6736,360700.0
2011-04-15 09:50:00,27.06,27.1,27.04,27.1,195700.0,19.6736,19.7026,19.659,19.7026,195700.0
2011-04-15 09:55:00,27.1,27.12,27.07,27.09,391500.0,19.7026,19.7172,19.6808,19.6954,391500.0
2011-04-15 10:00:00,27.1,27.15,27.08,27.15,273800.0,19.7026,19.739,19.6881,19.739,273800.0
2011-04-15 10:05:00,27.14,27.15,27.0,27.0,148800.0,19.7317,19.739,19.6299,19.6299,148800.0
2011-04-15 10:10:00,27.0,27.06,27.0,27.04,255000.0,19.6299,19.6736,19.6299,19.659,255000.0
2011-04-15 10:15:00,27.04,27.05,26.97,27.0,265800.0,19.659,19.6663,19.6081,19.6299,265800.0
2011-04-15 10:20:00,27.01,27.01,26.95,26.95,110800.0,19.6372,19.6372,19.5936,19.5936,110800.0
2011-04-15 10:25:00,26.95,27.0,26.93,27.0,97700.0,19.5936,19.6299,19.5791,19.6299,97700.0
2011-04-15 10:30:00,27.0,27.03,26.95,26.99,212600.0,19.6299,19.6518,19.5936,19.6227,212600.0
2011-04-15 10:35:00,26.98,26.99,26.93,26.96,86200.0,19.6154,19.6227,19.5791,19.6009,86200.0
2011-04-15 10:40:00,26.95,26.99,26.94,26.96,122100.0,19.5936,19.6227,19.5863,19.6009,122100.0
2011-04-15 10:45:00,26.96,27.0,26.94,26.97,115100.0,19.6009,19.6299,19.5863,19.6081,115100.0
2011-04-15 10:50:00,26.96,27.04,26.96,27.02,147100.0,19.6009,19.659,19.6009,19.6445,147100.0
2011-04-15 10:55:00,27.03,27.04,26.98,27.02,97000.0,19.6518,19.659,19.6154,19.6445,97000.0
2011-04-15 11:00:00,27.01,27.03,26.97,27.01,196100.0,19.6372,19.6518,19.6081,19.6372,196100.0
2011-04-15 11:05:00,27.01,27.02,26.97,26.98,86800.0,19.6372,19.6445,19.6081,19.6154,86800.0
2011-04-15 11:10:00,26.98,26.98,26.95,26.96,89600.0,19.6154,19.6154,19.5936,19.6009,89600.0
2011-04-15 11:15:00,26.96,26.99,26.95,26.97,38400.0,19.6009,19.6227,19.5936,19.6081,38400.0
2011-04-15 11:20:00,26.97,27.04,26.96,27.02,69200.0,19.6081,19.659,19.6009,19.6445,69200.0
2011-04-15 11:25:00,27.01,27.04,27.0,27.03,50800.0,19.6372,19.659,19.6299,19.6518,50800.0
2011-04-15 11:30:00,27.03,27.05,26.98,26.98,57500.0,19.6518,19.6663,19.6154,19.6154,57500.0
2011-04-15 11:35:00,26.99,27.0,26.98,26.99,57800.0,19.6227,19.6299,19.6154,19.6227,57800.0
2011-04-15 11:40:00,26.98,27.03,26.98,27.02,143000.0,19.6154,19.6518,19.6154,19.6445,143000.0
2011-04-15 11:45:00,27.01,27.03,26.99,27.0,44100.0,19.6372,19.6518,19.6227,19.6299,44100.0
2011-04-15 11:50:00,27.0,27.02,26.99,27.01,78100.0,19.6299,19.6445,19.6227,19.6372,78100.0
2011-04-15 11:55:00,27.01,27.04,26.99,27.0,56800.0,19.6372,19.659,19.6227,19.6299,56800.0
2011-04-15 12:00:00,27.0,27.02,27.0,27.02,50800.0,19.6299,19.6445,19.6299,19.6445,50800.0
2011-04-15 12:05:00,27.02,27.02,26.99,27.01,80200.0,19.6445,19.6445,19.6227,19.6372,80200.0
2011-04-15 12:10:00,27.01,27.04,27.0,27.01,54100.0,19.6372,19.659,19.6299,19.6372,54100.0
2011-04-15 12:15:00,27.01,27.03,27.01,27.02,81300.0,19.6372,19.6518,19.6372,19.6445,81300.0
2011-04-15 12:20:00,27.02,27.03,26.98,26.98,74400.0,19.6445,19.6518,19.6154,19.6154,74400.0
2011-04-15 12:25:00,26.98,27.01,26.98,27.0,42700.0,19.6154,19.6372,19.6154,19.6299,42700.0
2011-04-15 12:30:00,27.0,27.01,26.97,26.97,43500.0,19.6299,19.6372,19.6081,19.6081,43500.0
2011-04-15 12:35:00,26.97,26.99,26.95,26.96,63900.0,19.6081,19.6227,19.5936,19.6009,63900.0
2011-04-15 12:40:00,26.95,27.01,26.94,27.01,77000.0,19.5936,19.6372,19.5863,19.6372,77000.0
2011-04-15 12:45:00,27.01,27.03,26.99,27.01,55100.0,19.6372,19.6518,19.6227,19.6372,55100.0
2011-04-15 12:50:00,27.01,27.03,26.98,26.99,105500.0,19.6372,19.6518,19.6154,19.6227,105500.0
2011-04-15 12:55:00,26.99,27.01,26.98,27.0,62400.0,19.6227,19.6372,19.6154,19.6299,62400.0
2011-04-15 13:00:00,27.0,27.02,26.99,27.0,66100.0,19.6299,19.6445,19.6227,19.6299,66100.0
2011-04-15 13:05:00,26.99,27.01,26.99,27.0,35500.0,19.6227,19.6372,19.6227,19.6299,35500.0
2011-04-15 13:10:00,27.0,27.03,27.0,27.02,93200.0,19.6299,19.6518,19.6299,19.6445,93200.0
2011-04-15 13:15:00,27.02,27.05,27.02,27.04,124900.0,19.6445,19.6663,19.6445,19.659,124900.0
2011-04-15 13:20:00,27.04,27.04,27.02,27.04,82800.0,19.659,19.659,19.6445,19.659,82800.0
2011-04-15 13:25:00,27.03,27.04,27.02,27.02,81400.0,19.6518,19.659,19.6445,19.6445,81400.0
2011-04-15 13:30:00,27.03,27.04,27.02,27.03,90600.0,19.6518,19.659,19.6445,19.6518,90600.0
2011-04-15 13:35:00,27.04,27.07,27.03,27.05,91800.0,19.659,19.6808,19.6518,19.6663,91800.0
2011-04-15 13:40:00,27.05,27.07,27.05,27.06,49000.0,19.6663,19.6808,19.6663,19.6736,49000.0
2011-04-15 13:45:00,27.07,27.09,27.07,27.08,53700.0,19.6808,19.6954,19.6808,19.6881,53700.0
2011-04-15 13:50:00,27.09,27.09,27.07,27.08,54900.0,19.6954,19.6954,19.6808,19.6881,54900.0
2011-04-15 13:55:00,27.07,27.08,27.07,27.08,37100.0,19.6808,19.6881,19.6808,19.6881,37100.0
2011-04-15 14:00:00,27.08,27.08,27.06,27.07,45400.0,19.6881,19.6881,19.6736,19.6808,45400.0
2011-04-15 14:05:00,27.07,27.07,27.06,27.07,74900.0,19.6808,19.6808,19.6736,19.6808,74900.0
2011-04-15 14:10:00,27.07,27.07,27.05,27.06,76800.0,19.6808,19.6808,19.6663,19.6736,76800.0
2011-04-15 14:15:00,27.05,27.07,27.05,27.06,40100.0,19.6663,19.6808,19.6663,19.6736,40100.0
2011-04-15 14:20:00,27.07,27.08,27.06,27.08,51000.0,19.6808,19.6881,19.6736,19.6881,51000.0
2011-04-15 14:25:00,27.08,27.09,27.07,27.07,43100.0,19.6881,19.6954,19.6808,19.6808,43100.0
2011-04-15 14:30:00,27.08,27.1,27.07,27.09,70800.0,19.6881,19.7026,19.6808,19.6954,70800.0
2011-04-15 14:35:00,27.09,27.11,27.08,27.1,137000.0,19.6954,19.7099,19.6881,19.7026,137000.0
2011-04-15 14:40:00,27.09,27.1,27.09,27.1,71700.0,19.6954,19.7026,19.6954,19.7026,71700.0
2011-04-15 14:45:00,27.1,27.1,27.09,27.1,82600.0,19.7026,19.7026,19.6954,19.7026,82600.0
2011-04-15 14:50:00,27.09,27.1,27.08,27.08,318800.0,19.6954,19.7026,19.6881,19.6881,318800.0
2011-04-15 14:55:00,27.09,27.09,27.07,27.09,169700.0,19.6954,19.6954,19.6808,19.6954,169700.0
2011-04-15 15:00:00,27.09,27.09,27.05,27.06,163300.0,19.6954,19.6954,19.6663,19.6736,163300.0
2011-04-15 15:05:00,27.05,27.07,27.01,27.03,414300.0,19.6663,19.6808,19.6372,19.6518,414300.0
2011-04-15 15:10:00,27.02,27.04,26.97,26.98,177200.0,19.6445,19.659,19.6081,19.6154,177200.0
2011-04-15 15:15:00,26.98,27.03,26.95,27.02,451400.0,19.6154,19.6518,19.5936,19.6445,451400.0
2011-04-15 15:20:00,27.02,27.03,26.99,27.02,249700.0,19.6445,19.6518,19.6227,19.6445,249700.0
2011-04-15 15:25:00,27.02,27.03,26.98,27.01,217800.0,19.6445,19.6518,19.6154,19.6372,217800.0
2011-04-15 15:30:00,27.01,27.03,26.99,26.99,236700.0,19.6372,19.6518,19.6227,19.6227,236700.0
2011-04-15 15:35:00,26.99,27.01,26.96,26.98,303700.0,19.6227,19.6372,19.6009,19.6154,303700.0
2011-04-15 15:40:00,26.98,27.0,26.97,26.97,289800.0,19.6154,19.6299,19.6081,19.6081,289800.0
2011-04-15 15:45:00,26.98,27.0,26.96,26.99,345100.0,19.6154,19.6299,19.6009,19.6227,345100.0
2011-04-15 15:50:00,26.99,27.0,26.96,26.99,391200.0,19.6227,19.6299,19.6009,19.6227,391200.0
2011-04-15 15:55:00,26.99,27.01,26.95,27.0,932900.0,19.6227,19.6372,19.5936,19.6299,932900.0
2011-04-18 09:30:00,26.65,26.66,26.31,26.33,310500.0,19.3755,19.3828,19.1283,19.1428,310500.0
2011-04-18 09:35:00,26.33,26.49,26.27,26.44,205800.0,19.1428,19.2592,19.0992,19.2228,205800.0
2011-04-18 09:40:00,26.44,26.56,26.41,26.41,268900.0,19.2228,19.31,19.201,19.201,268900.0
2011-04-18 09:45:00,26.4,26.64,26.4,26.62,260900.0,19.1937,19.3682,19.1937,19.3537,260900.0
2011-04-18 09:50:00,26.61,26.61,26.48,26.49,192800.0,19.3464,19.3464,19.2519,19.2592,192800.0
2011-04-18 09:55:00,26.49,26.5,26.35,26.36,198700.0,19.2592,19.2664,19.1574,19.1646,198700.0
2011-04-18 10:00:00,26.37,26.48,26.36,26.39,341200.0,19.1719,19.2519,19.1646,19.1865,341200.0
2011-04-18 10:05:00,26.38,26.39,26.26,26.31,195400.0,19.1792,19.1865,19.0919,19.1283,195400.0
2011-04-18 10:10:00,26.31,26.38,26.28,26.28,139000.0,19.1283,19.1792,19.1065,19.1065,139000.0
2011-04-18 10:15:00,26.28,26.4,26.25,26.4,160800.0,19.1065,19.1937,19.0847,19.1937,160800.0
2011-04-18 10:20:00,26.4,26.49,26.39,26.47,362100.0,19.1937,19.2592,19.1865,19.2446,362100.0
2011-04-18 10:25:00,26.47,26.5,26.43,26.46,180700.0,19.2446,19.2664,19.2155,19.2373,180700.0
2011-04-18 10:30:00,26.47,26.54,26.43,26.49,158400.0,19.2446,19.2955,19.2155,19.2592,158400.0
2011-04-18 10:35:00,26.49,26.5,26.4,26.4,67600.0,19.2592,19.2664,19.1937,19.1937,67600.0
2011-04-18 10:40:00,26.41,26.41,26.33,26.34,80100.0,19.201,19.201,19.1428,19.1501,80100.0
2011-04-18 10:45:00,26.35,26.35,26.29,26.32,136000.0,19.1574,19.1574,19.1137,19.1356,136000.0
2011-04-18 10:50:00,26.32,26.36,26.3,26.32,351900.0,19.1356,19.1646,19.121,19.1356,351900.0
2011-04-18 10:55:00,26.32,26.36,26.26,26.28,281800.0,19.1356,19.1646,19.0919,19.1065,281800.0
2011-04-18 11:00:00,26.28,26.35,26.28,26.28,239700.0,19.1065,19.1574,19.1065,19.1065,239700.0
2011-04-18 11:05:00,26.28,26.36,26.24,26.32,233300.0,19.1065,19.1646,19.0774,19.1356,233300.0
2011-04-18 11:10:00,26.32,26.38,26.31,26.32,155800.0,19.1356,19.1792,19.1283,19.1356,155800.0
2011-04-18 11:15:00,26.32,26.35,26.3,26.35,146800.0,19.1356,19.1574,19.121,19.1574,146800.0
2011-04-18 11:20:00,26.34,26.42,26.34,26.4,178700.0,19.1501,19.2083,19.1501,19.1937,178700.0
2011-04-18 11:25:00,26.41,26.45,26.4,26.42,99200.0,19.201,19.2301,19.1937,19.2083,99200.0
2011-04-18 11:30:00,26.42,26.45,26.37,26.41,143300.0,19.2083,19.2301,19.1719,19.201,143300.0
2011-04-18 11:35:00,26.41,26.45,26.4,26.43,80300.0,19.201,19.2301,19.1937,19.2155,80300.0
2011-04-18 11:40:00,26.42,26.43,26.39,26.42,111100.0,19.2083,19.2155,19.1865,19.2083,111100.0
2011-04-18 11:45:00,26.41,26.44,26.38,26.42,98600.0,19.201,19.2228,19.1792,19.2083,98600.0
2011-04-18 11:50:00,26.42,26.42,26.36,26.4,91300.0,19.2083,19.2083,19.1646,19.1937,91300.0
2011-04-18 11:55:00,26.4,26.41,26.35,26.41,196600.0,19.1937,19.201,19.1574,19.201,196600.0
2011-04-18 12:00:00,26.41,26.41,26.36,26.41,125800.0,19.201,19.201,19.1646,19.201,125800.0
2011-04-18 12:05:00,26.41,26.44,26.4,26.4,96600.0,19.201,19.2228,19.1937,19.1937,96600.0
2011-04-18 12:10:00,26.4,26.44,26.39,26.43,124900.0,19.1937,19.2228,19.1865,19.2155,124900.0
2011-04-18 12:15:00,26.42,26.44,26.41,26.41,70700.0,19.2083,19.2228,19.201,19.201,70700.0
2011-04-18 12:20:00,26.41,26.42,26.4,26.41,132200.0,19.201,19.2083,19.1937,19.201,132200.0
2011-04-18 12:25:00,26.41,26.44,26.4,26.44,172900.0,19.201,19.2228,19.1937,19.2228,172900.0
2011-04-18 12:30:00,26.43,26.44,26.4,26.41,159100.0,19.2155,19.2228,19.1937,19.201,159100.0
2011-04-18 12:35:00,26.42,26.44,26.41,26.43,36900.0,19.2083,19.2228,19.201,19.2155,36900.0
2011-04-18 12:40:00,26.44,26.44,26.37,26.42,169600.0,19.2228,19.2228,19.1719,19.2083,169600.0
2011-04-18 12:45:00,26.42,26.42,26.37,26.38,48500.0,19.2083,19.2083,19.1719,19.1792,48500.0
2011-04-18 12:50:00,26.37,26.38,26.36,26.37,48600.0,19.1719,19.1792,19.1646,19.1719,48600.0
2011-04-18 12:55:00,26.37,26.43,26.37,26.41,115200.0,19.1719,19.2155,19.1719,19.201,115200.0
2011-04-18 13:00:00,26.42,26.43,26.39,26.43,109100.0,19.2083,19.2155,19.1865,19.2155,109100.0
2011-04-18 13:05:00,26.42,26.43,26.39,26.39,48200.0,19.2083,19.2155,19.1865,19.1865,48200.0
2011-04-18 13:10:00,26.39,26.41,26.38,26.41,32500.0,19.1865,19.201,19.1792,19.201,32500.0
2011-04-18 13:15:00,26.42,26.42,26.35,26.36,65900.0,19.2083,19.2083,19.1574,19.1646,65900.0
2011-04-18 13:20:00,26.36,26.4,26.36,26.39,61800.0,19.1646,19.1937,19.1646,19.1865,61800.0
2011-04-18 13:25:00,26.39,26.41,26.37,26.38,86500.0,19.1865,19.201,19.1719,19.1792,86500.0
2011-04-18 13:30:00,26.39,26.42,26.38,26.41,40100.0,19.1865,19.2083,19.1792,19.201,40100.0
2011-04-18 13:35:00,26.41,26.42,26.4,26.4,37500.0,19.201,19.2083,19.1937,19.1937,37500.0
2011-04-18 13:40:00,26.4,26.44,26.4,26.43,39100.0,19.1937,19.2228,19.1937,19.2155,39100.0
2011-04-18 13:45:00,26.43,26.47,26.42,26.46,116100.0,19.2155,19.2446,19.2083,19.2373,116100.0
2011-04-18 13:50:00,26.46,26.52,26.46,26.5,71600.0,19.2373,19.281,19.2373,19.2664,71600.0
2011-04-18 13:55:00,26.51,26.52,26.49,26.5,133900.0,19.2737,19.281,19.2592,19.2664,133900.0
2011-04-18 14:00:00,26.5,26.5,26.44,26.45,79200.0,19.2664,19.2664,19.2228,19.2301,79200.0
2011-04-18 14:05:00,26.45,26.51,26.43,26.5,118400.0,19.2301,19.2737,19.2155,19.2664,118400.0
2011-04-18 14:10:00,26.5,26.53,26.49,26.51,129700.0,19.2664,19.2882,19.2592,19.2737,129700.0
2011-04-18 14:15:00,26.51,26.52,26.47,26.49,73000.0,19.2737,19.281,19.2446,19.2592,73000.0
2011-04-18 14:20:00,26.49,26.51,26.46,26.5,125900.0,19.2592,19.2737,19.2373,19.2664,125900.0
2011-04-18 14:25:00,26.5,26.5,26.45,26.49,59800.0,19.2664,19.2664,19.2301,19.2592,59800.0
2011-04-18 14:30:00,26.49,26.52,26.48,26.52,74400.0,19.2592,19.281,19.2519,19.281,74400.0
2011-04-18 14:35:00,26.52,26.52,26.48,26.5,130000.0,19.281,19.281,19.2519,19.2664,130000.0
2011-04-18 14:40:00,26.51,26.57,26.5,26.52,192600.0,19.2737,19.3173,19.2664,19.281,192600.0
2011-04-18 14:45:00,26.53,26.57,26.51,26.55,100400.0,19.2882,19.3173,19.2737,19.3028,100400.0
2011-04-18 14:50:00,26.55,26.57,26.53,26.55,119500.0,19.3028,19.3173,19.2882,19.3028,119500.0
2011-04-18 14:55:00,26.56,26.62,26.56,26.59,111300.0,19.31,19.3537,19.31,19.3319,111300.0
2011-04-18 15:00:00,26.59,26.6,26.54,26.54,53500.0,19.3319,19.3391,19.2955,19.2955,53500.0
2011-04-18 15:05:00,26.54,26.58,26.53,26.54,74100.0,19.2955,19.3246,19.2882,19.2955,74100.0
2011-04-18 15:10:00,26.53,26.56,26.53,26.56,70200.0,19.2882,19.31,19.2882,19.31,70200.0
2011-04-18 15:15:00,26.55,26.65,26.55,26.63,177500.0,19.3028,19.3755,19.3028,19.3609,177500.0
2011-04-18 15:20:00,26.63,26.68,26.63,26.63,183200.0,19.3609,19.3973,19.3609,19.3609,183200.0
2011-04-18 15:25:00,26.63,26.66,26.62,26.64,112500.0,19.3609,19.3828,19.3537,19.3682,112500.0
2011-04-18 15:30:00,26.64,26.67,26.63,26.64,134000.0,19.3682,19.39,19.3609,19.3682,134000.0
2011-04-18 15:35:00,26.65,26.65,26.58,26.61,224800.0,19.3755,19.3755,19.3246,19.3464,224800.0
2011-04-18 15:40:00,26.61,26.62,26.58,26.58,103000.0,19.3464,19.3537,19.3246,19.3246,103000.0
2011-04-18 15:45:00,26.58,26.62,26.56,26.58,193500.0,19.3246,19.3537,19.31,19.3246,193500.0
2011-04-18 15:50:00,26.59,26.6,26.52,26.54,227700.0,19.3319,19.3391,19.281,19.2955,227700.0
2011-04-18 15:55:00,26.53,26.56,26.53,26.53,419700.0,19.2882,19.31,19.2882,19.2882,419700.0
2011-04-19 09:30:00,26.67,26.73,26.6,26.61,257900.0,19.39,19.4336,19.3391,19.3464,257900.0
2011-04-19 09:35:00,26.61,26.63,26.5,26.54,249000.0,19.3464,19.3609,19.2664,19.2955,249000.0
2011-04-19 09:40:00,26.54,26.6,26.44,26.45,195000.0,19.2955,19.3391,19.2228,19.2301,195000.0
2011-04-19 09:45:00,26.47,26.49,26.3,26.39,336500.0,19.2446,19.2592,19.121,19.1865,336500.0
2011-04-19 09:50:00,26.38,26.39,26.13,26.2,328300.0,19.1792,19.1865,18.9974,19.0483,328300.0
2011-04-19 09:55:00,26.21,26.32,26.2,26.29,143000.0,19.0556,19.1356,19.0483,19.1137,143000.0
2011-04-19 10:00:00,26.3,26.3,26.2,26.28,88200.0,19.121,19.121,19.0483,19.1065,88200.0
2011-04-19 10:05:00,26.28,26.33,26.22,26.28,184600.0,19.1065,19.1428,19.0629,19.1065,184600.0
2011-04-19 10:10:00,26.27,26.29,26.24,26.24,165400.0,19.0992,19.1137,19.0774,19.0774,165400.0
2011-04-19 10:15:00,26.24,26.27,26.22,26.23,182200.0,19.0774,19.0992,19.0629,19.0701,182200.0
2011-04-19 10:20:00,26.24,26.26,26.17,26.21,259200.0,19.0774,19.0919,19.0265,19.0556,259200.0
2011-04-19 10:25:00,26.21,26.22,26.17,26.2,129900.0,19.0556,19.0629,19.0265,19.0483,129900.0
2011-04-19 10:30:00,26.2,26.2,26.1,26.16,182200.0,19.0483,19.0483,18.9756,19.0192,182200.0
2011-04-19 10:35:00,26.15,26.16,26.1,26.11,129200.0,19.012,19.0192,18.9756,18.9829,129200.0
2011-04-19 10:40:00,26.11,26.19,26.1,26.18,197500.0,18.9829,19.041,18.9756,19.0338,197500.0
2011-04-19 10:45:00,26.19,26.23,26.18,26.23,205500.0,19.041,19.0701,19.0338,19.0701,205500.0
2011-04-19 10:50:00,26.23,26.26,26.23,26.25,88600.0,19.0701,19.0919,19.0701,19.0847,88600.0
2011-04-19 10:55:00,26.26,26.26,26.21,26.21,76600.0,19.0919,19.0919,19.0556,19.0556,76600.0
2011-04-19 11:00:00,26.22,26.25,26.14,26.15,227700.0,19.0629,19.0847,19.0047,19.012,227700.0
2011-04-19 11:05:00,26.15,26.2,26.14,26.19,105800.0,19.012,19.0483,19.0047,19.041,105800.0
2011-04-19 11:10:00,26.19,26.19,26.14,26.15,87700.0,19.041,19.041,19.0047,19.012,87700.0
2011-04-19 11:15:00,26.16,26.18,26.15,26.16,83300.0,19.0192,19.0338,19.012,19.0192,83300.0
2011-04-19 11:20:00,26.16,26.16,26.09,26.1,184700.0,19.0192,19.0192,18.9683,18.9756,184700.0
2011-04-19 11:25:00,26.1,26.11,26.06,26.06,64900.0,18.9756,18.9829,18.9465,18.9465,64900.0
2011-04-19 11:30:00,26.07,26.09,26.05,26.09,68000.0,18.9538,18.9683,18.9393,18.9683,68000.0
2011-04-19 11:35:00,26.09,26.13,26.07,26.09,72400.0,18.9683,18.9974,18.9538,18.9683,72400.0
2011-04-19 11:40:00,26.1,26.12,26.08,26.12,69600.0,18.9756,18.9902,18.9611,18.9902,69600.0
2011-04-19 11:45:00,26.12,26.14,26.09,26.1,78400.0,18.9902,19.0047,18.9683,18.9756,78400.0
2011-04-19 11:50:00,26.09,26.1,26.06,26.08,77100.0,18.9683,18.9756,18.9465,18.9611,77100.0
2011-04-19 11:55:00,26.08,26.1,26.06,26.09,46700.0,18.9611,18.9756,18.9465,18.9683,46700.0
2011-04-19 12:00:00,26.09,26.12,26.07,26.12,73400.0,18.9683,18.9902,18.9538,18.9902,73400.0
2011-04-19 12:05:00,26.12,26.14,26.1,26.12,44700.0,18.9902,19.0047,18.9756,18.9902,44700.0
2011-04-19 12:10:00,26.12,26.14,26.1,26.13,103400.0,18.9902,19.0047,18.9756,18.9974,103400.0
2011-04-19 12:15:00,26.13,26.13,26.09,26.1,113800.0,18.9974,18.9974,18.9683,18.9756,113800.0
2011-04-19 12:20:00,26.11,26.13,26.09,26.1,69300.0,18.9829,18.9974,18.9683,18.9756,69300.0
2011-04-19 12:25:00,26.1,26.14,26.1,26.1,56100.0,18.9756,19.0047,18.9756,18.9756,56100.0
2011-04-19 12:30:00,26.11,26.11,26.1,26.1,29500.0,18.9829,18.9829,18.9756,18.9756,29500.0
2011-04-19 12:35:00,26.1,26.12,26.1,26.1,65200.0,18.9756,18.9902,18.9756,18.9756,65200.0
2011-04-19 12:40:00,26.11,26.12,26.11,26.11,88600.0,18.9829,18.9902,18.9829,18.9829,88600.0
2011-04-19 12:45:00,26.11,26.12,26.1,26.11,217700.0,18.9829,18.9902,18.9756,18.9829,217700.0
2011-04-19 12:50:00,26.11,26.29,26.11,26.27,331700.0,18.9829,19.1137,18.9829,19.0992,331700.0
2011-04-19 12:55:00,26.27,26.3,26.26,26.28,263600.0,19.0992,19.121,19.0919,19.1065,263600.0
2011-04-19 13:00:00,26.27,26.35,26.26,26.32,213700.0,19.0992,19.1574,19.0919,19.1356,213700.0
2011-04-19 13:05:00,26.32,26.33,26.29,26.31,283200.0,19.1356,19.1428,19.1137,19.1283,283200.0
2011-04-19 13:10:00,26.31,26.31,26.28,26.31,287400.0,19.1283,19.1283,19.1065,19.1283,287400.0
2011-04-19 13:15:00,26.31,26.31,26.27,26.27,71800.0,19.1283,19.1283,19.0992,19.0992,71800.0
2011-04-19 13:20:00,26.27,26.28,26.25,26.25,74900.0,19.0992,19.1065,19.0847,19.0847,74900.0
2011-04-19 13:25:00,26.25,26.26,26.24,26.25,33200.0,19.0847,19.0919,19.0774,19.0847,33200.0
2011-04-19 13:30:00,26.25,26.25,26.21,26.22,29700.0,19.0847,19.0847,19.0556,19.0629,29700.0
2011-04-19 13:35:00,26.22,26.23,26.21,26.22,33800.0,19.0629,19.0701,19.0556,19.0629,33800.0
2011-04-19 13:40:00,26.22,26.25,26.21,26.24,87600.0,19.0629,19.0847,19.0556,19.0774,87600.0
2011-04-19 13:45:00,26.24,26.24,26.2,26.24,79700.0,19.0774,19.0774,19.0483,19.0774,79700.0
2011-04-19 13:50:00,26.24,26.25,26.21,26.21,53700.0,19.0774,19.0847,19.0556,19.0556,53700.0
2011-04-19 13:55:00,26.22,26.24,26.21,26.23,43300.0,19.0629,19.0774,19.0556,19.0701,43300.0
2011-04-19 14:00:00,26.22,26.23,26.16,26.17,101600.0,19.0629,19.0701,19.0192,19.0265,101600.0
2011-04-19 14:05:00,26.17,26.21,26.17,26.2,219900.0,19.0265,19.0556,19.0265,19.0483,219900.0
2011-04-19 14:10:00,26.2,26.24,26.19,26.23,102500.0,19.0483,19.0774,19.041,19.0701,102500.0
2011-04-19 14:15:00,26.22,26.27,26.21,26.24,126000.0,19.0629,19.0992,19.0556,19.0774,126000.0
2011-04-19 14:20:00,26.24,26.24,26.19,26.21,59200.0,19.0774,19.0774,19.041,19.0556,59200.0
2011-04-19 14:25:00,26.21,26.21,26.17,26.17,90700.0,19.0556,19.0556,19.0265,19.0265,90700.0
2011-04-19 14:30:00,26.17,26.18,26.15,26.15,97900.0,19.0265,19.0338,19.012,19.012,97900.0
2011-04-19 14:35:00,26.15,26.17,26.14,26.16,119400.0,19.012,19.0265,19.0047,19.0192,119400.0
2011-04-19 14:40:00,26.16,26.16,26.12,26.16,134000.0,19.0192,19.0192,18.9902,19.0192,134000.0
2011-04-19 14:45:00,26.16,26.16,26.12,26.12,89700.0,19.0192,19.0192,18.9902,18.9902,89700.0
2011-04-19 14:50:00,26.13,26.16,26.12,26.13,91100.0,18.9974,19.0192,18.9902,18.9974,91100.0
2011-04-19 14:55:00,26.13,26.14,26.08,26.09,111400.0,18.9974,19.0047,18.9611,18.9683,111400.0
2011-04-19 15:00:00,26.09,26.15,26.08,26.09,130400.0,18.9683,19.012,18.9611,18.9683,130400.0
2011-04-19 15:05:00,26.09,26.13,26.08,26.12,211600.0,18.9683,18.9974,18.9611,18.9902,211600.0
2011-04-19 15:10:00,26.12,26.12,26.06,26.07,76600.0,18.9902,18.9902,18.9465,18.9538,76600.0
2011-04-19 15:15:00,26.06,26.07,26.05,26.07,176000.0,18.9465,18.9538,18.9393,18.9538,176000.0
2011-04-19 15:20:00,26.07,26.07,26.05,26.05,111800.0,18.9538,18.9538,18.9393,18.9393,111800.0
2011-04-19 15:25:00,26.05,26.06,26.01,26.02,185600.0,18.9393,18.9465,18.9102,18.9174,185600.0
2011-04-19 15:30:00,26.02,26.02,26.0,26.01,199800.0,18.9174,18.9174,18.9029,18.9102,199800.0
2011-04-19 15:35:00,26.0,26.04,26.0,26.01,209500.0,18.9029,18.932,18.9029,18.9102,209500.0
2011-04-19 15:40:00,26.02,26.03,26.0,26.02,238300.0,18.9174,18.9247,18.9029,18.9174,238300.0
2011-04-19 15:45:00,26.02,26.05,26.02,26.04,337000.0,18.9174,18.9393,18.9174,18.932,337000.0
2011-04-19 15:50:00,26.05,26.05,26.04,26.05,240900.0,18.9393,18.9393,18.932,18.9393,240900.0
2011-04-19 15:55:00,26.05,26.12,26.04,26.09,866400.0,18.9393,18.9902,18.932,18.9683,866400.0
2011-04-20 09:30:00,26.43,26.43,26.25,26.33,429200.0,19.2155,19.2155,19.0847,19.1428,429200.0
2011-04-20 09:35:00,26.33,26.44,26.32,26.43,322800.0,19.1428,19.2228,19.1356,19.2155,322800.0
2011-04-20 09:40:00,26.42,26.47,26.4,26.46,616600.0,19.2083,19.2446,19.1937,19.2373,616600.0
2011-04-20 09:45:00,26.46,26.54,26.44,26.51,397800.0,19.2373,19.2955,19.2228,19.2737,397800.0
2011-04-20 09:50:00,26.51,26.69,26.48,26.66,563100.0,19.2737,19.4046,19.2519,19.3828,563100.0
2011-04-20 09:55:00,26.67,26.84,26.66,26.74,751300.0,19.39,19.5136,19.3828,19.4409,751300.0
2011-04-20 10:00:00,26.75,26.88,26.73,26.84,591700.0,19.4482,19.5427,19.4336,19.5136,591700.0
2011-04-20 10:05:00,26.84,26.84,26.75,26.75,433400.0,19.5136,19.5136,19.4482,19.4482,433400.0
2011-04-20 10:10:00,26.75,26.78,26.71,26.74,457500.0,19.4482,19.47,19.4191,19.4409,457500.0
2011-04-20 10:15:00,26.74,26.76,26.72,26.76,284700.0,19.4409,19.4555,19.4264,19.4555,284700.0
2011-04-20 10:20:00,26.76,26.8,26.74,26.75,203600.0,19.4555,19.4845,19.4409,19.4482,203600.0
2011-04-20 10:25:00,26.75,26.76,26.71,26.73,187600.0,19.4482,19.4555,19.4191,19.4336,187600.0
2011-04-20 10:30:00,26.74,26.74,26.65,26.68,221900.0,19.4409,19.4409,19.3755,19.3973,221900.0
2011-04-20 10:35:00,26.69,26.69,26.55,26.65,477900.0,19.4046,19.4046,19.3028,19.3755,477900.0
2011-04-20 10:40:00,26.64,26.72,26.64,26.65,208700.0,19.3682,19.4264,19.3682,19.3755,208700.0
2011-04-20 10:45:00,26.66,26.7,26.64,26.64,150100.0,19.3828,19.4118,19.3682,19.3682,150100.0
2011-04-20 10:50:00,26.65,26.66,26.6,26.62,417800.0,19.3755,19.3828,19.3391,19.3537,417800.0
2011-04-20 10:55:00,26.62,26.67,26.59,26.67,264300.0,19.3537,19.39,19.3319,19.39,264300.0
2011-04-20 11:00:00,26.67,26.67,26.59,26.61,208800.0,19.39,19.39,19.3319,19.3464,208800.0
2011-04-20 11:05:00,26.6,26.69,26.6,26.65,134700.0,19.3391,19.4046,19.3391,19.3755,134700.0
2011-04-20 11:10:00,26.64,26.7,26.64,26.69,279000.0,19.3682,19.4118,19.3682,19.4046,279000.0
2011-04-20 11:15:00,26.69,26.69,26.65,26.67,307000.0,19.4046,19.4046,19.3755,19.39,307000.0
2011-04-20 11:20:00,26.66,26.71,26.65,26.69,184500.0,19.3828,19.4191,19.3755,19.4046,184500.0
2011-04-20 11:25:00,26.7,26.7,26.65,26.67,143300.0,19.4118,19.4118,19.3755,19.39,143300.0
2011-04-20 11:30:00,26.67,26.69,26.64,26.66,105100.0,19.39,19.4046,19.3682,19.3828,105100.0
2011-04-20 11:35:00,26.66,26.67,26.64,26.65,164200.0,19.3828,19.39,19.3682,19.3755,164200.0
2011-04-20 11:40:00,26.65,26.67,26.64,26.65,219500.0,19.3755,19.39,19.3682,19.3755,219500.0
2011-04-20 11:45:00,26.65,26.66,26.59,26.6,96900.0,19.3755,19.3828,19.3319,19.3391,96900.0
2011-04-20 11:50:00,26.6,26.65,26.59,26.62,63600.0,19.3391,19.3755,19.3319,19.3537,63600.0
2011-04-20 11:55:00,26.63,26.64,26.62,26.62,170200.0,19.3609,19.3682,19.3537,19.3537,170200.0
2011-04-20 12:00:00,26.62,26.63,26.54,26.55,232800.0,19.3537,19.3609,19.2955,19.3028,232800.0
2011-04-20 12:05:00,26.55,26.56,26.5,26.51,305400.0,19.3028,19.31,19.2664,19.2737,305400.0
2011-04-20 12:10:00,26.5,26.54,26.5,26.54,104200.0,19.2664,19.2955,19.2664,19.2955,104200.0
2011-04-20 12:15:00,26.55,26.55,26.51,26.53,118100.0,19.3028,19.3028,19.2737,19.2882,118100.0
2011-04-20 12:20:00,26.53,26.55,26.51,26.55,92100.0,19.2882,19.3028,19.2737,19.3028,92100.0
2011-04-20 12:25:00,26.55,26.55,26.45,26.46,174500.0,19.3028,19.3028,19.2301,19.2373,174500.0
2011-04-20 12:30:00,26.45,26.46,26.4,26.45,328200.0,19.2301,19.2373,19.1937,19.2301,328200.0
2011-04-20 12:35:00,26.45,26.46,26.4,26.41,133300.0,19.2301,19.2373,19.1937,19.201,133300.0
2011-04-20 12:40:00,26.4,26.42,26.37,26.38,102200.0,19.1937,19.2083,19.1719,19.1792,102200.0
2011-04-20 12:45:00,26.37,26.39,26.34,26.34,157900.0,19.1719,19.1865,19.1501,19.1501,157900.0
2011-04-20 12:50:00,26.33,26.35,26.3,26.31,129200.0,19.1428,19.1574,19.121,19.1283,129200.0
2011-04-20 12:55:00,26.31,26.32,26.25,26.26,246200.0,19.1283,19.1356,19.0847,19.0919,246200.0
2011-04-20 13:00:00,26.27,26.27,26.2,26.21,302900.0,19.0992,19.0992,19.0483,19.0556,302900.0
2011-04-20 13:05:00,26.21,26.26,26.19,26.21,239500.0,19.0556,19.0919,19.041,19.0556,239500.0
2011-04-20 13:10:00,26.2,26.2,26.13,26.15,315100.0,19.0483,19.0483,18.9974,19.012,315100.0
2011-04-20 13:15:00,26.15,26.16,26.13,26.13,82100.0,19.012,19.0192,18.9974,18.9974,82100.0
2011-04-20 13:20:00,26.13,26.14,26.08,26.08,184700.0,18.9974,19.0047,18.9611,18.9611,184700.0
2011-04-20 13:25:00,26.08,26.11,26.02,26.05,209100.0,18.9611,18.9829,18.9174,18.9393,209100.0
2011-04-20 13:30:00,26.05,26.05,25.96,25.97,347800.0,18.9393,18.9393,18.8738,18.8811,347800.0
2011-04-20 13:35:00,25.97,25.98,25.91,25.95,287800.0,18.8811,18.8884,18.8375,18.8666,287800.0
2011-04-20 13:40:00,25.95,25.97,25.92,25.95,308800.0,18.8666,18.8811,18.8447,18.8666,308800.0
2011-04-20 13:45:00,25.94,25.95,25.9,25.94,260500.0,18.8593,18.8666,18.8302,18.8593,260500.0
2011-04-20 13:50:00,25.94,26.04,25.93,26.03,245000.0,18.8593,18.932,18.852,18.9247,245000.0
2011-04-20 13:55:00,26.04,26.04,25.98,26.01,277100.0,18.932,18.932,18.8884,18.9102,277100.0
2011-04-20 14:00:00,26.01,26.06,25.99,26.0,499800.0,18.9102,18.9465,18.8956,18.9029,499800.0
2011-04-20 14:05:00,25.99,26.05,25.99,26.05,215600.0,18.8956,18.9393,18.8956,18.9393,215600.0
2011-04-20 14:10:00,26.05,26.17,26.03,26.16,274000.0,18.9393,19.0265,18.9247,19.0192,274000.0
2011-04-20 14:15:00,26.17,26.17,26.14,26.15,112800.0,19.0265,19.0265,19.0047,19.012,112800.0
2011-04-20 14:20:00,26.15,26.17,26.07,26.09,182300.0,19.012,19.0265,18.9538,18.9683,182300.0
2011-04-20 14:25:00,26.09,26.1,26.05,26.06,116600.0,18.9683,18.9756,18.9393,18.9465,116600.0
2011-04-20 14:30:00,26.05,26.12,26.05,26.1,241300.0,18.9393,18.9902,18.9393,18.9756,241300.0
2011-04-20 14:35:00,26.1,26.14,26.1,26.14,95800.0,18.9756,19.0047,18.9756,19.0047,95800.0
2011-04-20 14:40:00,26.14,26.15,26.12,26.14,128800.0,19.0047,19.012,18.9902,19.0047,128800.0
2011-04-20 14:45:00,26.14,26.14,26.05,26.06,217200.0,19.0047,19.0047,18.9393,18.9465,217200.0
2011-04-20 14:50:00,26.07,26.11,26.06,26.09,197800.0,18.9538,18.9829,18.9465,18.9683,197800.0
2011-04-20 14:55:00,26.09,26.11,26.08,26.1,146400.0,18.9683,18.9829,18.9611,18.9756,146400.0
2011-04-20 15:00:00,26.1,26.12,26.08,26.09,169700.0,18.9756,18.9902,18.9611,18.9683,169700.0
2011-04-20 15:05:00,26.1,26.1,26.06,26.1,180700.0,18.9756,18.9756,18.9465,18.9756,180700.0
2011-04-20 15:10:00,26.1,26.15,26.09,26.15,228600.0,18.9756,19.012,18.9683,19.012,228600.0
2011-04-20 15:15:00,26.14,26.16,26.08,26.09,294200.0,19.0047,19.0192,18.9611,18.9683,294200.0
2011-04-20 15:20:00,26.09,26.1,26.04,26.04,224900.0,18.9683,18.9756,18.932,18.932,224900.0
2011-04-20 15:25:00,26.05,26.1,26.03,26.1,190200.0,18.9393,18.9756,18.9247,18.9756,190200.0
2011-04-20 15:30:00,26.11,26.13,26.03,26.03,172400.0,18.9829,18.9974,18.9247,18.9247,172400.0
2011-04-20 15:35:00,26.03,26.05,25.99,26.05,413700.0,18.9247,18.9393,18.8956,18.9393,413700.0
2011-04-20 15:40:00,26.05,26.05,26.0,26.05,510400.0,18.9393,18.9393,18.9029,18.9393,510400.0
2011-04-20 15:45:00,26.05,26.07,26.04,26.06,435700.0,18.9393,18.9538,18.932,18.9465,435700.0
2011-04-20 15:50:00,26.06,26.09,26.06,26.08,688100.0,18.9465,18.9683,18.9465,18.9611,688100.0
2011-04-20 15:55:00,26.08,26.12,26.04,26.04,1199800.0,18.9611,18.9902,18.932,18.932,1199800.0
2011-04-21 09:30:00,26.75,26.84,26.53,26.84,656200.0,19.4482,19.5136,19.2882,19.5136,656200.0
2011-04-21 09:35:00,26.83,26.92,26.78,26.88,720100.0,19.5063,19.5718,19.47,19.5427,720100.0
2011-04-21 09:40:00,26.88,26.89,26.79,26.83,954100.0,19.5427,19.55,19.4773,19.5063,954100.0
2011-04-21 09:45:00,26.83,26.96,26.82,26.92,503200.0,19.5063,19.6009,19.4991,19.5718,503200.0
2011-04-21 09:50:00,26.92,27.23,26.92,27.23,915200.0,19.5718,19.7972,19.5718,19.7972,915200.0
2011-04-21 09:55:00,27.23,27.38,27.11,27.38,871900.0,19.7972,19.9062,19.7099,19.9062,871900.0
2011-04-21 10:00:00,27.37,27.37,27.07,27.07,658300.0,19.8989,19.8989,19.6808,19.6808,658300.0
2011-04-21 10:05:00,27.07,27.13,26.95,27.07,723800.0,19.6808,19.7245,19.5936,19.6808,723800.0
2011-04-21 10:10:00,27.07,27.09,26.92,26.93,187600.0,19.6808,19.6954,19.5718,19.5791,187600.0
2011-04-21 10:15:00,26.92,27.01,26.92,26.97,252100.0,19.5718,19.6372,19.5718,19.6081,252100.0
2011-04-21 10:20:00,26.96,26.96,26.85,26.92,324900.0,19.6009,19.6009,19.5209,19.5718,324900.0
2011-04-21 10:25:00,26.93,26.96,26.87,26.94,357000.0,19.5791,19.6009,19.5354,19.5863,357000.0
2011-04-21 10:30:00,26.94,26.96,26.86,26.86,201200.0,19.5863,19.6009,19.5282,19.5282,201200.0
2011-04-21 10:35:00,26.86,26.9,26.85,26.88,175200.0,19.5282,19.5572,19.5209,19.5427,175200.0
2011-04-21 10:40:00,26.88,26.92,26.87,26.88,213200.0,19.5427,19.5718,19.5354,19.5427,213200.0
2011-04-21 10:45:00,26.87,26.91,26.87,26.89,260600.0,19.5354,19.5645,19.5354,19.55,260600.0
2011-04-21 10:50:00,26.89,26.91,26.79,26.8,358100.0,19.55,19.5645,19.4773,19.4845,358100.0
2011-04-21 10:55:00,26.8,26.83,26.79,26.81,350700.0,19.4845,19.5063,19.4773,19.4918,350700.0
2011-04-21 11:00:00,26.82,26.85,26.8,26.82,141000.0,19.4991,19.5209,19.4845,19.4991,141000.0
2011-04-21 11:05:00,26.82,26.83,26.79,26.8,144200.0,19.4991,19.5063,19.4773,19.4845,144200.0
2011-04-21 11:10:00,26.8,26.8,26.68,26.7,253200.0,19.4845,19.4845,19.3973,19.4118,253200.0
2011-04-21 11:15:00,26.7,26.72,26.64,26.64,231700.0,19.4118,19.4264,19.3682,19.3682,231700.0
2011-04-21 11:20:00,26.65,26.65,26.55,26.62,318600.0,19.3755,19.3755,19.3028,19.3537,318600.0
2011-04-21 11:25:00,26.63,26.7,26.63,26.67,207600.0,19.3609,19.4118,19.3609,19.39,207600.0
2011-04-21 11:30:00,26.67,26.69,26.56,26.6,270800.0,19.39,19.4046,19.31,19.3391,270800.0
2011-04-21 11:35:00,26.6,26.62,26.57,26.61,77300.0,19.3391,19.3537,19.3173,19.3464,77300.0
2011-04-21 11:40:00,26.61,26.69,26.59,26.69,88700.0,19.3464,19.4046,19.3319,19.4046,88700.0
2011-04-21 11:45:00,26.69,26.78,26.68,26.78,132300.0,19.4046,19.47,19.3973,19.47,132300.0
2011-04-21 11:50:00,26.78,26.79,26.77,26.78,134300.0,19.47,19.4773,19.4627,19.47,134300.0
2011-04-21 11:55:00,26.79,26.79,26.76,26.78,113700.0,19.4773,19.4773,19.4555,19.47,113700.0
2011-04-21 12:00:00,26.78,26.8,26.74,26.79,103100.0,19.47,19.4845,19.4409,19.4773,103100.0
2011-04-21 12:05:00,26.79,26.8,26.78,26.8,28400.0,19.4773,19.4845,19.47,19.4845,28400.0
2011-04-21 12:10:00,26.8,26.8,26.76,26.79,78600.0,19.4845,19.4845,19.4555,19.4773,78600.0
2011-04-21 12:15:00,26.8,26.8,26.77,26.78,61600.0,19.4845,19.4845,19.4627,19.47,61600.0
2011-04-21 12:20:00,26.78,26.78,26.76,26.77,24300.0,19.47,19.47,19.4555,19.4627,24300.0
2011-04-21 12:25:00,26.78,26.78,26.75,26.76,113600.0,19.47,19.47,19.4482,19.4555,113600.0
2011-04-21 12:30:00,26.76,26.76,26.75,26.75,53900.0,19.4555,19.4555,19.4482,19.4482,53900.0
2011-04-21 12:35:00,26.76,26.77,26.71,26.77,158800.0,19.4555,19.4627,19.4191,19.4627,158800.0
2011-04-21 12:40:00,26.77,26.77,26.75,26.75,94700.0,19.4627,19.4627,19.4482,19.4482,94700.0
2011-04-21 12:45:00,26.75,26.75,26.66,26.73,191900.0,19.4482,19.4482,19.3828,19.4336,191900.0
2011-04-21 12:50:00,26.72,26.75,26.65,26.66,65000.0,19.4264,19.4482,19.3755,19.3828,65000.0
2011-04-21 12:55:00,26.65,26.66,26.57,26.57,95000.0,19.3755,19.3828,19.3173,19.3173,95000.0
2011-04-21 13:00:00,26.57,26.62,26.56,26.61,70000.0,19.3173,19.3537,19.31,19.3464,70000.0
2011-04-21 13:05:00,26.61,26.61,26.57,26.61,93100.0,19.3464,19.3464,19.3173,19.3464,93100.0
2011-04-21 13:10:00,26.61,26.61,26.59,26.6,129800.0,19.3464,19.3464,19.3319,19.3391,129800.0
2011-04-21 13:15:00,26.6,26.6,26.59,26.6,45200.0,19.3391,19.3391,19.3319,19.3391,45200.0
2011-04-21 13:20:00,26.6,26.61,26.6,26.61,24600.0,19.3391,19.3464,19.3391,19.3464,24600.0
2011-04-21 13:25:00,26.61,26.65,26.61,26.64,38500.0,19.3464,19.3755,19.3464,19.3682,38500.0
2011-04-21 13:30:00,26.64,26.66,26.63,26.63,58000.0,19.3682,19.3828,19.3609,19.3609,58000.0
2011-04-21 13:35:00,26.64,26.64,26.59,26.6,77100.0,19.3682,19.3682,19.3319,19.3391,77100.0
2011-04-21 13:40:00,26.6,26.6,26.55,26.55,78700.0,19.3391,19.3391,19.3028,19.3028,78700.0
2011-04-21 13:45:00,26.55,26.59,26.55,26.59,136300.0,19.3028,19.3319,19.3028,19.3319,136300.0
2011-04-21 13:50:00,26.59,26.62,26.58,26.61,75800.0,19.3319,19.3537,19.3246,19.3464,75800.0
2011-04-21 13:55:00,26.61,26.61,26.53,26.53,85900.0,19.3464,19.3464,19.2882,19.2882,85900.0
2011-04-21 14:00:00,26.53,26.54,26.5,26.51,73800.0,19.2882,19.2955,19.2664,19.2737,73800.0
2011-04-21 14:05:00,26.51,26.51,26.43,26.45,193900.0,19.2737,19.2737,19.2155,19.2301,193900.0
2011-04-21 14:10:00,26.46,26.48,26.43,26.46,134300.0,19.2373,19.2519,19.2155,19.2373,134300.0
2011-04-21 14:15:00,26.46,26.59,26.46,26.56,164100.0,19.2373,19.3319,19.2373,19.31,164100.0
2011-04-21 14:20:00,26.56,26.57,26.53,26.54,91600.0,19.31,19.3173,19.2882,19.2955,91600.0
2011-04-21 14:25:00,26.54,26.54,26.49,26.49,82600.0,19.2955,19.2955,19.2592,19.2592,82600.0
2011-04-21 14:30:00,26.49,26.52,26.47,26.49,140900.0,19.2592,19.281,19.2446,19.2592,140900.0
2011-04-21 14:35:00,26.5,26.51,26.48,26.49,75400.0,19.2664,19.2737,19.2519,19.2592,75400.0
2011-04-21 14:40:00,26.48,26.51,26.48,26.48,52000.0,19.2519,19.2737,19.2519,19.2519,52000.0
2011-04-21 14:45:00,26.49,26.49,26.44,26.45,105200.0,19.2592,19.2592,19.2228,19.2301,105200.0
2011-04-21 14:50:00,26.44,26.46,26.44,26.46,60100.0,19.2228,19.2373,19.2228,19.2373,60100.0
2011-04-21 14:55:00,26.46,26.46,26.44,26.44,68500.0,19.2373,19.2373,19.2228,19.2228,68500.0
2011-04-21 15:00:00,26.45,26.45,26.43,26.43,64400.0,19.2301,19.2301,19.2155,19.2155,64400.0
2011-04-21 15:05:00,26.43,26.46,26.43,26.46,78300.0,19.2155,19.2373,19.2155,19.2373,78300.0
2011-04-21 15:10:00,26.46,26.47,26.44,26.44,73200.0,19.2373,19.2446,19.2228,19.2228,73200.0
2011-04-21 15:15:00,26.45,26.51,26.44,26.51,166700.0,19.2301,19.2737,19.2228,19.2737,166700.0
2011-04-21 15:20:00,26.5,26.52,26.49,26.49,117100.0,19.2664,19.281,19.2592,19.2592,117100.0
2011-04-21 15:25:00,26.49,26.5,26.43,26.45,123500.0,19.2592,19.2664,19.2155,19.2301,123500.0
2011-04-21 15:30:00,26.45,26.46,26.42,26.46,124600.0,19.2301,19.2373,19.2083,19.2373,124600.0
2011-04-21 15:35:00,26.46,26.54,26.46,26.48,169700.0,19.2373,19.2955,19.2373,19.2519,169700.0
2011-04-21 15:40:00,26.48,26.56,26.48,26.55,240800.0,19.2519,19.31,19.2519,19.3028,240800.0
2011-04-21 15:45:00,26.56,26.58,26.49,26.5,419500.0,19.31,19.3246,19.2592,19.2664,419500.0
2011-04-21 15:50:00,26.5,26.52,26.47,26.5,264600.0,19.2664,19.281,19.2446,19.2664,264600.0
2011-04-21 15:55:00,26.5,26.51,26.46,26.48,655500.0,19.2664,19.2737,19.2373,19.2519,655500.0
2011-04-25 09:30:00,26.29,26.45,26.02,26.12,531800.0,19.1137,19.2301,18.9174,18.9902,531800.0
2011-04-25 09:35:00,26.12,26.18,25.99,26.08,381200.0,18.9902,19.0338,18.8956,18.9611,381200.0
2011-04-25 09:40:00,26.0,26.03,25.87,26.01,763900.0,18.9029,18.9247,18.8084,18.9102,763900.0
2011-04-25 09:45:00,26.0,26.01,25.84,25.84,516600.0,18.9029,18.9102,18.7866,18.7866,516600.0
2011-04-25 09:50:00,25.84,25.88,25.75,25.76,509800.0,18.7866,18.8157,18.7212,18.7284,509800.0
2011-04-25 09:55:00,25.76,25.85,25.76,25.78,275800.0,18.7284,18.7939,18.7284,18.743,275800.0
2011-04-25 10:00:00,25.78,25.88,25.77,25.87,212000.0,18.743,18.8157,18.7357,18.8084,212000.0
2011-04-25 10:05:00,25.87,26.06,25.86,26.0,451700.0,18.8084,18.9465,18.8011,18.9029,451700.0
2011-04-25 10:10:00,26.01,26.05,25.96,25.96,222300.0,18.9102,18.9393,18.8738,18.8738,222300.0
2011-04-25 10:15:00,25.96,25.99,25.94,25.96,179500.0,18.8738,18.8956,18.8593,18.8738,179500.0
2011-04-25 10:20:00,25.96,25.96,25.9,25.9,793500.0,18.8738,18.8738,18.8302,18.8302,793500.0
2011-04-25 10:25:00,25.91,25.92,25.9,25.92,139800.0,18.8375,18.8447,18.8302,18.8447,139800.0
2011-04-25 10:30:00,25.91,25.96,25.91,25.95,141000.0,18.8375,18.8738,18.8375,18.8666,141000.0
2011-04-25 10:35:00,25.95,25.96,25.9,25.92,80400.0,18.8666,18.8738,18.8302,18.8447,80400.0
2011-04-25 10:40:00,25.92,25.94,25.92,25.92,91900.0,18.8447,18.8593,18.8447,18.8447,91900.0
2011-04-25 10:45:00,25.93,25.93,25.9,25.91,164700.0,18.852,18.852,18.8302,18.8375,164700.0
2011-04-25 10:50:00,25.91,25.92,25.9,25.91,66000.0,18.8375,18.8447,18.8302,18.8375,66000.0
2011-04-25 10:55:00,25.91,25.92,25.87,25.88,184500.0,18.8375,18.8447,18.8084,18.8157,184500.0
2011-04-25 11:00:00,25.88,25.9,25.82,25.83,164600.0,18.8157,18.8302,18.772,18.7793,164600.0
2011-04-25 11:05:00,25.83,25.91,25.82,25.91,191900.0,18.7793,18.8375,18.772,18.8375,191900.0
2011-04-25 11:10:00,25.91,25.95,25.9,25.93,115400.0,18.8375,18.8666,18.8302,18.852,115400.0
2011-04-25 11:15:00,25.93,25.94,25.9,25.94,74700.0,18.852,18.8593,18.8302,18.8593,74700.0
2011-04-25 11:20:00,25.94,25.96,25.92,25.95,90600.0,18.8593,18.8738,18.8447,18.8666,90600.0
2011-04-25 11:25:00,25.95,25.98,25.93,25.97,31500.0,18.8666,18.8884,18.852,18.8811,31500.0
2011-04-25 11:30:00,25.98,25.99,25.96,25.96,130800.0,18.8884,18.8956,18.8738,18.8738,130800.0
2011-04-25 11:35:00,25.96,25.96,25.92,25.92,109400.0,18.8738,18.8738,18.8447,18.8447,109400.0
2011-04-25 11:40:00,25.93,25.94,25.9,25.91,44800.0,18.852,18.8593,18.8302,18.8375,44800.0
2011-04-25 11:45:00,25.91,25.91,25.89,25.91,77800.0,18.8375,18.8375,18.8229,18.8375,77800.0
2011-04-25 11:50:00,25.9,25.9,25.86,25.87,79700.0,18.8302,18.8302,18.8011,18.8084,79700.0
2011-04-25 11:55:00,25.88,25.92,25.88,25.9,70900.0,18.8157,18.8447,18.8157,18.8302,70900.0
2011-04-25 12:00:00,25.9,25.97,25.89,25.96,52600.0,18.8302,18.8811,18.8229,18.8738,52600.0
2011-04-25 12:05:00,25.95,25.97,25.94,25.95,39500.0,18.8666,18.8811,18.8593,18.8666,39500.0
2011-04-25 12:10:00,25.95,25.98,25.91,25.92,67700.0,18.8666,18.8884,18.8375,18.8447,67700.0
2011-04-25 12:15:00,25.92,25.94,25.91,25.93,28700.0,18.8447,18.8593,18.8375,18.852,28700.0
2011-04-25 12:20:00,25.93,25.95,25.91,25.92,31200.0,18.852,18.8666,18.8375,18.8447,31200.0
2011-04-25 12:25:00,25.92,25.92,25.9,25.91,51200.0,18.8447,18.8447,18.8302,18.8375,51200.0
2011-04-25 12:30:00,25.91,25.91,25.89,25.89,34200.0,18.8375,18.8375,18.8229,18.8229,34200.0
2011-04-25 12:35:00,25.89,25.93,25.89,25.9,72900.0,18.8229,18.852,18.8229,18.8302,72900.0
2011-04-25 12:40:00,25.91,25.92,25.89,25.89,148800.0,18.8375,18.8447,18.8229,18.8229,148800.0
2011-04-25 12:45:00,25.89,25.9,25.89,25.9,19000.0,18.8229,18.8302,18.8229,18.8302,19000.0
2011-04-25 12:50:00,25.89,25.92,25.89,25.91,71700.0,18.8229,18.8447,18.8229,18.8375,71700.0
2011-04-25 12:55:00,25.91,25.92,25.88,25.89,39100.0,18.8375,18.8447,18.8157,18.8229,39100.0
2011-04-25 13:00:00,25.89,25.89,25.86,25.86,43500.0,18.8229,18.8229,18.8011,18.8011,43500.0
2011-04-25 13:05:00,25.86,25.87,25.83,25.83,71900.0,18.8011,18.8084,18.7793,18.7793,71900.0
2011-04-25 13:10:00,25.83,25.86,25.82,25.84,117900.0,18.7793,18.8011,18.772,18.7866,117900.0
2011-04-25 13:15:00,25.85,25.91,25.85,25.91,83600.0,18.7939,18.8375,18.7939,18.8375,83600.0
2011-04-25 13:20:00,25.91,25.93,25.88,25.92,128600.0,18.8375,18.852,18.8157,18.8447,128600.0
2011-04-25 13:25:00,25.93,25.93,25.91,25.92,28800.0,18.852,18.852,18.8375,18.8447,28800.0
2011-04-25 13:30:00,25.91,25.92,25.88,25.9,77500.0,18.8375,18.8447,18.8157,18.8302,77500.0
2011-04-25 13:35:00,25.91,25.92,25.89,25.91,73800.0,18.8375,18.8447,18.8229,18.8375,73800.0
2011-04-25 13:40:00,25.9,25.91,25.88,25.89,45900.0,18.8302,18.8375,18.8157,18.8229,45900.0
2011-04-25 13:45:00,25.88,25.91,25.88,25.91,39900.0,18.8157,18.8375,18.8157,18.8375,39900.0
2011-04-25 13:50:00,25.9,25.91,25.88,25.89,36000.0,18.8302,18.8375,18.8157,18.8229,36000.0
2011-04-25 13:55:00,25.89,25.9,25.88,25.89,23500.0,18.8229,18.8302,18.8157,18.8229,23500.0
2011-04-25 14:00:00,25.89,25.94,25.89,25.92,106400.0,18.8229,18.8593,18.8229,18.8447,106400.0
2011-04-25 14:05:00,25.93,25.93,25.89,25.91,83300.0,18.852,18.852,18.8229,18.8375,83300.0
2011-04-25 14:10:00,25.91,25.92,25.89,25.9,78600.0,18.8375,18.8447,18.8229,18.8302,78600.0
2011-04-25 14:15:00,25.9,25.92,25.89,25.92,45900.0,18.8302,18.8447,18.8229,18.8447,45900.0
2011-04-25 14:20:00,25.91,25.92,25.89,25.9,70600.0,18.8375,18.8447,18.8229,18.8302,70600.0
2011-04-25 14:25:00,25.9,25.92,25.9,25.92,42600.0,18.8302,18.8447,18.8302,18.8447,42600.0
2011-04-25 14:30:00,25.92,25.94,25.9,25.9,64800.0,18.8447,18.8593,18.8302,18.8302,64800.0
2011-04-25 14:35:00,25.91,25.91,25.86,25.87,61100.0,18.8375,18.8375,18.8011,18.8084,61100.0
2011-04-25 14:40:00,25.87,25.89,25.86,25.86,78500.0,18.8084,18.8229,18.8011,18.8011,78500.0
2011-04-25 14:45:00,25.86,25.87,25.85,25.85,34100.0,18.8011,18.8084,18.7939,18.7939,34100.0
2011-04-25 14:50:00,25.85,25.86,25.85,25.86,39800.0,18.7939,18.8011,18.7939,18.8011,39800.0
2011-04-25 14:55:00,25.86,25.86,25.83,25.83,85500.0,18.8011,18.8011,18.7793,18.7793,85500.0
2011-04-25 15:00:00,25.84,25.84,25.83,25.84,40300.0,18.7866,18.7866,18.7793,18.7866,40300.0
2011-04-25 15:05:00,25.83,25.84,25.82,25.83,104500.0,18.7793,18.7866,18.772,18.7793,104500.0
2011-04-25 15:10:00,25.83,25.83,25.8,25.8,116800.0,18.7793,18.7793,18.7575,18.7575,116800.0
2011-04-25 15:15:00,25.8,25.81,25.8,25.8,79800.0,18.7575,18.7648,18.7575,18.7575,79800.0
2011-04-25 15:20:00,25.81,25.81,25.77,25.77,139500.0,18.7648,18.7648,18.7357,18.7357,139500.0
2011-04-25 15:25:00,25.78,25.82,25.77,25.81,167600.0,18.743,18.772,18.7357,18.7648,167600.0
2011-04-25 15:30:00,25.82,25.82,25.79,25.81,114700.0,18.772,18.772,18.7502,18.7648,114700.0
2011-04-25 15:35:00,25.81,25.82,25.78,25.78,130600.0,18.7648,18.772,18.743,18.743,130600.0
2011-04-25 15:40:00,25.78,25.8,25.78,25.79,130700.0,18.743,18.7575,18.743,18.7502,130700.0
2011-04-25 15:45:00,25.8,25.81,25.77,25.8,549900.0,18.7575,18.7648,18.7357,18.7575,549900.0
2011-04-25 15:50:00,25.8,25.81,25.76,25.76,489400.0,18.7575,18.7648,18.7284,18.7284,489400.0
2011-04-25 15:55:00,25.77,25.79,25.75,25.77,996400.0,18.7357,18.7502,18.7212,18.7357,996400.0
2011-04-26 09:30:00,25.84,26.06,25.82,26.02,438400.0,18.7866,18.9465,18.772,18.9174,438400.0
2011-04-26 09:35:00,26.01,26.05,25.95,26.01,304500.0,18.9102,18.9393,18.8666,18.9102,304500.0
2011-04-26 09:40:00,26.01,26.01,25.87,25.89,300200.0,18.9102,18.9102,18.8084,18.8229,300200.0
2011-04-26 09:45:00,25.89,25.9,25.85,25.87,147400.0,18.8229,18.8302,18.7939,18.8084,147400.0
2011-04-26 09:50:00,25.87,25.93,25.86,25.91,118200.0,18.8084,18.852,18.8011,18.8375,118200.0
2011-04-26 09:55:00,25.91,25.93,25.9,25.91,112400.0,18.8375,18.852,18.8302,18.8375,112400.0
2011-04-26 10:00:00,25.91,25.95,25.89,25.91,154400.0,18.8375,18.8666,18.8229,18.8375,154400.0
2011-04-26 10:05:00,25.9,25.92,25.85,25.86,116600.0,18.8302,18.8447,18.7939,18.8011,116600.0
2011-04-26 10:10:00,25.85,25.89,25.85,25.86,84700.0,18.7939,18.8229,18.7939,18.8011,84700.0
2011-04-26 10:15:00,25.86,25.88,25.85,25.85,45900.0,18.8011,18.8157,18.7939,18.7939,45900.0
2011-04-26 10:20:00,25.86,25.89,25.85,25.86,101200.0,18.8011,18.8229,18.7939,18.8011,101200.0
2011-04-26 10:25:00,25.86,25.87,25.82,25.84,83200.0,18.8011,18.8084,18.772,18.7866,83200.0
2011-04-26 10:30:00,25.84,25.85,25.81,25.84,110900.0,18.7866,18.7939,18.7648,18.7866,110900.0
2011-04-26 10:35:00,25.85,25.85,25.84,25.84,49800.0,18.7939,18.7939,18.7866,18.7866,49800.0
2011-04-26 10:40:00,25.84,25.88,25.84,25.88,141500.0,18.7866,18.8157,18.7866,18.8157,141500.0
2011-04-26 10:45:00,25.88,25.92,25.87,25.9,115400.0,18.8157,18.8447,18.8084,18.8302,115400.0
2011-04-26 10:50:00,25.91,25.91,25.84,25.85,146100.0,18.8375,18.8375,18.7866,18.7939,146100.0
2011-04-26 10:55:00,25.85,25.88,25.84,25.85,105200.0,18.7939,18.8157,18.7866,18.7939,105200.0
2011-04-26 11:00:00,25.85,25.92,25.84,25.86,87000.0,18.7939,18.8447,18.7866,18.8011,87000.0
2011-04-26 11:05:00,25.87,25.91,25.85,25.86,52300.0,18.8084,18.8375,18.7939,18.8011,52300.0
2011-04-26 11:10:00,25.86,25.93,25.86,25.93,35600.0,18.8011,18.852,18.8011,18.852,35600.0
2011-04-26 11:15:00,25.92,25.95,25.89,25.95,82500.0,18.8447,18.8666,18.8229,18.8666,82500.0
2011-04-26 11:20:00,25.95,25.97,25.92,25.95,133100.0,18.8666,18.8811,18.8447,18.8666,133100.0
2011-04-26 11:25:00,25.95,26.01,25.94,26.01,132400.0,18.8666,18.9102,18.8593,18.9102,132400.0
2011-04-26 11:30:00,26.01,26.03,25.99,26.0,254300.0,18.9102,18.9247,18.8956,18.9029,254300.0
2011-04-26 11:35:00,26.0,26.02,25.99,26.02,147600.0,18.9029,18.9174,18.8956,18.9174,147600.0
2011-04-26 11:40:00,26.02,26.03,25.99,26.03,320300.0,18.9174,18.9247,18.8956,18.9247,320300.0
2011-04-26 11:45:00,26.02,26.03,25.99,26.0,168300.0,18.9174,18.9247,18.8956,18.9029,168300.0
2011-04-26 11:50:00,26.01,26.03,25.99,26.01,105900.0,18.9102,18.9247,18.8956,18.9102,105900.0
2011-04-26 11:55:00,26.0,26.05,26.0,26.04,59200.0,18.9029,18.9393,18.9029,18.932,59200.0
2011-04-26 12:00:00,26.03,26.04,25.99,26.01,163300.0,18.9247,18.932,18.8956,18.9102,163300.0
2011-04-26 12:05:00,26.01,26.02,25.97,25.98,116300.0,18.9102,18.9174,18.8811,18.8884,116300.0
2011-04-26 12:10:00,25.98,26.01,25.97,25.98,70400.0,18.8884,18.9102,18.8811,18.8884,70400.0
2011-04-26 12:15:00,25.98,25.99,25.96,25.96,67900.0,18.8884,18.8956,18.8738,18.8738,67900.0
2011-04-26 12:20:00,25.97,25.98,25.94,25.94,42300.0,18.8811,18.8884,18.8593,18.8593,42300.0
2011-04-26 12:25:00,25.93,25.96,25.91,25.93,104700.0,18.852,18.8738,18.8375,18.852,104700.0
2011-04-26 12:30:00,25.92,25.94,25.91,25.94,58300.0,18.8447,18.8593,18.8375,18.8593,58300.0
2011-04-26 12:35:00,25.94,25.96,25.93,25.93,49600.0,18.8593,18.8738,18.852,18.852,49600.0
2011-04-26 12:40:00,25.93,25.94,25.9,25.9,120100.0,18.852,18.8593,18.8302,18.8302,120100.0
2011-04-26 12:45:00,25.9,25.96,25.9,25.95,104200.0,18.8302,18.8738,18.8302,18.8666,104200.0
2011-04-26 12:50:00,25.96,25.98,25.95,25.97,51700.0,18.8738,18.8884,18.8666,18.8811,51700.0
2011-04-26 12:55:00,25.97,25.98,25.95,25.97,29600.0,18.8811,18.8884,18.8666,18.8811,29600.0
2011-04-26 13:00:00,25.96,25.97,25.96,25.96,185700.0,18.8738,18.8811,18.8738,18.8738,185700.0
2011-04-26 13:05:00,25.96,25.97,25.95,25.96,54800.0,18.8738,18.8811,18.8666,18.8738,54800.0
2011-04-26 13:10:00,25.95,25.98,25.92,25.93,155300.0,18.8666,18.8884,18.8447,18.852,155300.0
2011-04-26 13:15:00,25.93,25.96,25.93,25.93,72100.0,18.852,18.8738,18.852,18.852,72100.0
2011-04-26 13:20:00,25.93,25.95,25.92,25.95,155500.0,18.852,18.8666,18.8447,18.8666,155500.0
2011-04-26 13:25:00,25.94,25.97,25.93,25.94,47500.0,18.8593,18.8811,18.852,18.8593,47500.0
2011-04-26 13:30:00,25.93,25.94,25.9,25.92,205800.0,18.852,18.8593,18.8302,18.8447,205800.0
2011-04-26 13:35:00,25.92,25.95,25.9,25.9,63500.0,18.8447,18.8666,18.8302,18.8302,63500.0
2011-04-26 13:40:00,25.9,25.92,25.85,25.88,198000.0,18.8302,18.8447,18.7939,18.8157,198000.0
2011-04-26 13:45:00,25.88,25.91,25.87,25.89,116600.0,18.8157,18.8375,18.8084,18.8229,116600.0
2011-04-26 13:50:00,25.89,25.89,25.87,25.89,29600.0,18.8229,18.8229,18.8084,18.8229,29600.0
2011-04-26 13:55:00,25.89,25.9,25.87,25.87,54800.0,18.8229,18.8302,18.8084,18.8084,54800.0
2011-04-26 14:00:00,25.88,25.9,25.87,25.87,95500.0,18.8157,18.8302,18.8084,18.8084,95500.0
2011-04-26 14:05:00,25.87,25.89,25.87,25.88,42000.0,18.8084,18.8229,18.8084,18.8157,42000.0
2011-04-26 14:10:00,25.88,25.91,25.86,25.9,79300.0,18.8157,18.8375,18.8011,18.8302,79300.0
2011-04-26 14:15:00,25.91,25.95,25.91,25.95,56500.0,18.8375,18.8666,18.8375,18.8666,56500.0
2011-04-26 14:20:00,25.95,25.96,25.93,25.94,60400.0,18.8666,18.8738,18.852,18.8593,60400.0
2011-04-26 14:25:00,25.93,25.95,25.9,25.9,120100.0,18.852,18.8666,18.8302,18.8302,120100.0
2011-04-26 14:30:00,25.9,25.91,25.87,25.9,65900.0,18.8302,18.8375,18.8084,18.8302,65900.0
2011-04-26 14:35:00,25.9,25.92,25.9,25.91,32100.0,18.8302,18.8447,18.8302,18.8375,32100.0
2011-04-26 14:40:00,25.91,25.92,25.89,25.89,57400.0,18.8375,18.8447,18.8229,18.8229,57400.0
2011-04-26 14:45:00,25.89,25.9,25.86,25.88,44500.0,18.8229,18.8302,18.8011,18.8157,44500.0
2011-04-26 14:50:00,25.88,25.89,25.86,25.87,35700.0,18.8157,18.8229,18.8011,18.8084,35700.0
2011-04-26 14:55:00,25.87,25.87,25.84,25.85,166300.0,18.8084,18.8084,18.7866,18.7939,166300.0
2011-04-26 15:00:00,25.85,25.86,25.83,25.85,139300.0,18.7939,18.8011,18.7793,18.7939,139300.0
2011-04-26 15:05:00,25.85,25.87,25.84,25.86,105900.0,18.7939,18.8084,18.7866,18.8011,105900.0
2011-04-26 15:10:00,25.86,25.89,25.85,25.88,71200.0,18.8011,18.8229,18.7939,18.8157,71200.0
2011-04-26 15:15:00,25.88,25.89,25.85,25.87,45800.0,18.8157,18.8229,18.7939,18.8084,45800.0
2011-04-26 15:20:00,25.87,25.88,25.85,25.86,64300.0,18.8084,18.8157,18.7939,18.8011,64300.0
2011-04-26 15:25:00,25.85,25.87,25.85,25.86,47500.0,18.7939,18.8084,18.7939,18.8011,47500.0
2011-04-26 15:30:00,25.87,25.88,25.86,25.88,61400.0,18.8084,18.8157,18.8011,18.8157,61400.0
2011-04-26 15:35:00,25.88,25.88,25.87,25.88,68400.0,18.8157,18.8157,18.8084,18.8157,68400.0
2011-04-26 15:40:00,25.87,25.92,25.87,25.88,294800.0,18.8084,18.8447,18.8084,18.8157,294800.0
2011-04-26 15:45:00,25.88,25.89,25.84,25.86,227200.0,18.8157,18.8229,18.7866,18.8011,227200.0
2011-04-26 15:50:00,25.86,25.87,25.84,25.86,305200.0,18.8011,18.8084,18.7866,18.8011,305200.0
2011-04-26 15:55:00,25.86,25.86,25.84,25.85,528700.0,18.8011,18.8011,18.7866,18.7939,528700.0
2011-04-27 09:30:00,25.91,25.92,25.83,25.89,204300.0,18.8744,18.8817,18.8161,18.8598,204300.0
2011-04-27 09:35:00,25.88,25.9,25.82,25.82,113700.0,18.8526,18.8671,18.8089,18.8089,113700.0
2011-04-27 09:40:00,25.82,25.82,25.72,25.75,379300.0,18.8089,18.8089,18.736,18.7579,379300.0
2011-04-27 09:45:00,25.75,25.75,25.7,25.7,199000.0,18.7579,18.7579,18.7214,18.7214,199000.0
2011-04-27 09:50:00,25.71,25.73,25.7,25.7,138400.0,18.7287,18.7433,18.7214,18.7214,138400.0
2011-04-27 09:55:00,25.7,25.71,25.65,25.65,138800.0,18.7214,18.7287,18.685,18.685,138800.0
2011-04-27 10:00:00,25.66,25.68,25.62,25.65,182900.0,18.6923,18.7069,18.6632,18.685,182900.0
2011-04-27 10:05:00,25.66,25.7,25.65,25.69,135600.0,18.6923,18.7214,18.685,18.7142,135600.0
2011-04-27 10:10:00,25.69,25.76,25.68,25.76,195300.0,18.7142,18.7651,18.7069,18.7651,195300.0
2011-04-27 10:15:00,25.76,25.78,25.75,25.75,84300.0,18.7651,18.7797,18.7579,18.7579,84300.0
2011-04-27 10:20:00,25.75,25.76,25.7,25.71,54900.0,18.7579,18.7651,18.7214,18.7287,54900.0
2011-04-27 10:25:00,25.7,25.72,25.7,25.72,76600.0,18.7214,18.736,18.7214,18.736,76600.0
2011-04-27 10:30:00,25.71,25.72,25.63,25.64,175700.0,18.7287,18.736,18.6704,18.6777,175700.0
2011-04-27 10:35:00,25.64,25.64,25.61,25.64,106200.0,18.6777,18.6777,18.6559,18.6777,106200.0
2011-04-27 10:40:00,25.64,25.64,25.62,25.63,40100.0,18.6777,18.6777,18.6632,18.6704,40100.0
2011-04-27 10:45:00,25.63,25.64,25.61,25.62,63700.0,18.6704,18.6777,18.6559,18.6632,63700.0
2011-04-27 10:50:00,25.62,25.62,25.6,25.61,106300.0,18.6632,18.6632,18.6486,18.6559,106300.0
2011-04-27 10:55:00,25.6,25.61,25.54,25.56,161500.0,18.6486,18.6559,18.6049,18.6195,161500.0
2011-04-27 11:00:00,25.55,25.58,25.54,25.57,138600.0,18.6122,18.634,18.6049,18.6267,138600.0
2011-04-27 11:05:00,25.57,25.6,25.56,25.59,79000.0,18.6267,18.6486,18.6195,18.6413,79000.0
2011-04-27 11:10:00,25.6,25.6,25.55,25.56,148000.0,18.6486,18.6486,18.6122,18.6195,148000.0
2011-04-27 11:15:00,25.56,25.56,25.5,25.51,125800.0,18.6195,18.6195,18.5757,18.583,125800.0
2011-04-27 11:20:00,25.51,25.54,25.51,25.51,106800.0,18.583,18.6049,18.583,18.583,106800.0
2011-04-27 11:25:00,25.51,25.52,25.51,25.51,46900.0,18.583,18.5903,18.583,18.583,46900.0
2011-04-27 11:30:00,25.52,25.55,25.51,25.52,237300.0,18.5903,18.6122,18.583,18.5903,237300.0
2011-04-27 11:35:00,25.51,25.51,25.5,25.5,120500.0,18.583,18.583,18.5757,18.5757,120500.0
2011-04-27 11:40:00,25.5,25.51,25.48,25.48,89000.0,18.5757,18.583,18.5612,18.5612,89000.0
2011-04-27 11:45:00,25.47,25.49,25.45,25.47,131600.0,18.5539,18.5685,18.5393,18.5539,131600.0
2011-04-27 11:50:00,25.48,25.53,25.46,25.53,136100.0,18.5612,18.5976,18.5466,18.5976,136100.0
2011-04-27 11:55:00,25.53,25.53,25.48,25.49,146800.0,18.5976,18.5976,18.5612,18.5685,146800.0
2011-04-27 12:00:00,25.48,25.49,25.48,25.48,184900.0,18.5612,18.5685,18.5612,18.5612,184900.0
2011-04-27 12:05:00,25.48,25.48,25.47,25.48,72400.0,18.5612,18.5612,18.5539,18.5612,72400.0
2011-04-27 12:10:00,25.47,25.48,25.45,25.47,121000.0,18.5539,18.5612,18.5393,18.5539,121000.0
2011-04-27 12:15:00,25.47,25.48,25.47,25.47,100700.0,18.5539,18.5612,18.5539,18.5539,100700.0
2011-04-27 12:20:00,25.48,25.51,25.47,25.51,100800.0,18.5612,18.583,18.5539,18.583,100800.0
2011-04-27 12:25:00,25.51,25.59,25.5,25.57,204000.0,18.583,18.6413,18.5757,18.6267,204000.0
2011-04-27 12:30:00,25.58,25.64,25.57,25.59,545400.0,18.634,18.6777,18.6267,18.6413,545400.0
2011-04-27 12:35:00,25.59,25.72,25.56,25.7,305400.0,18.6413,18.736,18.6195,18.7214,305400.0
2011-04-27 12:40:00,25.7,25.7,25.66,25.67,122200.0,18.7214,18.7214,18.6923,18.6996,122200.0
2011-04-27 12:45:00,25.66,25.66,25.58,25.59,147400.0,18.6923,18.6923,18.634,18.6413,147400.0
2011-04-27 12:50:00,25.59,25.6,25.59,25.6,61400.0,18.6413,18.6486,18.6413,18.6486,61400.0
2011-04-27 12:55:00,25.6,25.6,25.55,25.55,64300.0,18.6486,18.6486,18.6122,18.6122,64300.0
2011-04-27 13:00:00,25.56,25.56,25.53,25.55,108600.0,18.6195,18.6195,18.5976,18.6122,108600.0
2011-04-27 13:05:00,25.55,25.56,25.53,25.54,80000.0,18.6122,18.6195,18.5976,18.6049,80000.0
2011-04-27 13:10:00,25.55,25.55,25.51,25.51,74200.0,18.6122,18.6122,18.583,18.583,74200.0
2011-04-27 13:15:00,25.52,25.54,25.5,25.54,100900.0,18.5903,18.6049,18.5757,18.6049,100900.0
2011-04-27 13:20:00,25.54,25.57,25.53,25.56,126000.0,18.6049,18.6267,18.5976,18.6195,126000.0
2011-04-27 13:25:00,25.55,25.56,25.5,25.51,55400.0,18.6122,18.6195,18.5757,18.583,55400.0
2011-04-27 13:30:00,25.51,25.51,25.47,25.49,91300.0,18.583,18.583,18.5539,18.5685,91300.0
2011-04-27 13:35:00,25.48,25.5,25.48,25.5,41400.0,18.5612,18.5757,18.5612,18.5757,41400.0
2011-04-27 13:40:00,25.5,25.54,25.49,25.53,86700.0,18.5757,18.6049,18.5685,18.5976,86700.0
2011-04-27 13:45:00,25.53,25.53,25.5,25.51,30100.0,18.5976,18.5976,18.5757,18.583,30100.0
2011-04-27 13:50:00,25.51,25.54,25.5,25.54,76400.0,18.583,18.6049,18.5757,18.6049,76400.0
2011-04-27 13:55:00,25.54,25.55,25.51,25.52,75800.0,18.6049,18.6122,18.583,18.5903,75800.0
2011-04-27 14:00:00,25.51,25.54,25.48,25.48,120000.0,18.583,18.6049,18.5612,18.5612,120000.0
2011-04-27 14:05:00,25.48,25.48,25.45,25.45,127700.0,18.5612,18.5612,18.5393,18.5393,127700.0
2011-04-27 14:10:00,25.46,25.47,25.42,25.42,164000.0,18.5466,18.5539,18.5175,18.5175,164000.0
2011-04-27 14:15:00,25.42,25.43,25.36,25.37,280100.0,18.5175,18.5248,18.4738,18.481,280100.0
2011-04-27 14:20:00,25.37,25.38,25.35,25.36,186200.0,18.481,18.4883,18.4665,18.4738,186200.0
2011-04-27 14:25:00,25.36,25.38,25.32,25.32,282600.0,18.4738,18.4883,18.4446,18.4446,282600.0
2011-04-27 14:30:00,25.33,25.38,25.33,25.38,129700.0,18.4519,18.4883,18.4519,18.4883,129700.0
2011-04-27 14:35:00,25.38,25.38,25.35,25.37,75300.0,18.4883,18.4883,18.4665,18.481,75300.0
2011-04-27 14:40:00,25.37,25.37,25.33,25.35,443000.0,18.481,18.481,18.4519,18.4665,443000.0
2011-04-27 14:45:00,25.36,25.37,25.35,25.35,93600.0,18.4738,18.481,18.4665,18.4665,93600.0
2011-04-27 14:50:00,25.35,25.4,25.35,25.39,182000.0,18.4665,18.5029,18.4665,18.4956,182000.0
2011-04-27 14:55:00,25.39,25.4,25.37,25.38,174200.0,18.4956,18.5029,18.481,18.4883,174200.0
2011-04-27 15:00:00,25.38,25.39,25.37,25.39,147400.0,18.4883,18.4956,18.481,18.4956,147400.0
2011-04-27 15:05:00,25.39,25.39,25.36,25.37,195200.0,18.4956,18.4956,18.4738,18.481,195200.0
2011-04-27 15:10:00,25.37,25.38,25.35,25.35,102100.0,18.481,18.4883,18.4665,18.4665,102100.0
2011-04-27 15:15:00,25.36,25.38,25.34,25.38,160000.0,18.4738,18.4883,18.4592,18.4883,160000.0
2011-04-27 15:20:00,25.38,25.45,25.37,25.45,244600.0,18.4883,18.5393,18.481,18.5393,244600.0
2011-04-27 15:25:00,25.45,25.48,25.44,25.47,186300.0,18.5393,18.5612,18.532,18.5539,186300.0
2011-04-27 15:30:00,25.47,25.5,25.46,25.49,554000.0,18.5539,18.5757,18.5466,18.5685,554000.0
2011-04-27 15:35:00,25.5,25.58,25.49,25.57,641100.0,18.5757,18.634,18.5685,18.6267,641100.0
2011-04-27 15:40:00,25.58,25.61,25.54,25.54,450200.0,18.634,18.6559,18.6049,18.6049,450200.0
2011-04-27 15:45:00,25.54,25.54,25.46,25.48,760200.0,18.6049,18.6049,18.5466,18.5612,760200.0
2011-04-27 15:50:00,25.48,25.51,25.48,25.48,363500.0,18.5612,18.583,18.5612,18.5612,363500.0
2011-04-27 15:55:00,25.49,25.51,25.48,25.49,802600.0,18.5685,18.583,18.5612,18.5685,802600.0
2011-04-28 09:30:00,25.46,25.52,25.39,25.44,436900.0,18.5466,18.5903,18.4956,18.532,436900.0
2011-04-28 09:35:00,25.44,25.54,25.42,25.53,394200.0,18.532,18.6049,18.5175,18.5976,394200.0
2011-04-28 09:40:00,25.53,25.54,25.43,25.5,107800.0,18.5976,18.6049,18.5248,18.5757,107800.0
2011-04-28 09:45:00,25.5,25.57,25.49,25.54,170800.0,18.5757,18.6267,18.5685,18.6049,170800.0
2011-04-28 09:50:00,25.54,25.61,25.53,25.61,355300.0,18.6049,18.6559,18.5976,18.6559,355300.0
2011-04-28 09:55:00,25.61,25.64,25.59,25.62,340100.0,18.6559,18.6777,18.6413,18.6632,340100.0
2011-04-28 10:00:00,25.62,25.66,25.62,25.66,364400.0,18.6632,18.6923,18.6632,18.6923,364400.0
2011-04-28 10:05:00,25.66,25.66,25.64,25.64,103000.0,18.6923,18.6923,18.6777,18.6777,103000.0
2011-04-28 10:10:00,25.65,25.65,25.57,25.59,126200.0,18.685,18.685,18.6267,18.6413,126200.0
2011-04-28 10:15:00,25.59,25.59,25.55,25.56,51000.0,18.6413,18.6413,18.6122,18.6195,51000.0
2011-04-28 10:20:00,25.57,25.61,25.55,25.6,107400.0,18.6267,18.6559,18.6122,18.6486,107400.0
2011-04-28 10:25:00,25.61,25.63,25.59,25.59,85500.0,18.6559,18.6704,18.6413,18.6413,85500.0
2011-04-28 10:30:00,25.59,25.6,25.55,25.57,81900.0,18.6413,18.6486,18.6122,18.6267,81900.0
2011-04-28 10:35:00,25.57,25.6,25.56,25.59,64000.0,18.6267,18.6486,18.6195,18.6413,64000.0
2011-04-28 10:40:00,25.6,25.61,25.57,25.6,124000.0,18.6486,18.6559,18.6267,18.6486,124000.0
2011-04-28 10:45:00,25.6,25.61,25.59,25.59,236600.0,18.6486,18.6559,18.6413,18.6413,236600.0
2011-04-28 10:50:00,25.6,25.6,25.57,25.59,212400.0,18.6486,18.6486,18.6267,18.6413,212400.0
2011-04-28 10:55:00,25.59,25.64,25.58,25.62,145600.0,18.6413,18.6777,18.634,18.6632,145600.0
2011-04-28 11:00:00,25.62,25.62,25.6,25.61,70300.0,18.6632,18.6632,18.6486,18.6559,70300.0
2011-04-28 11:05:00,25.62,25.64,25.61,25.61,107000.0,18.6632,18.6777,18.6559,18.6559,107000.0
2011-04-28 11:10:00,25.62,25.64,25.61,25.63,74600.0,18.6632,18.6777,18.6559,18.6704,74600.0
2011-04-28 11:15:00,25.64,25.64,25.63,25.64,79800.0,18.6777,18.6777,18.6704,18.6777,79800.0
2011-04-28 11:20:00,25.63,25.64,25.59,25.6,70600.0,18.6704,18.6777,18.6413,18.6486,70600.0
2011-04-28 11:25:00,25.6,25.61,25.59,25.6,179100.0,18.6486,18.6559,18.6413,18.6486,179100.0
2011-04-28 11:30:00,25.6,25.61,25.58,25.6,183900.0,18.6486,18.6559,18.634,18.6486,183900.0
2011-04-28 11:35:00,25.6,25.61,25.59,25.59,140200.0,18.6486,18.6559,18.6413,18.6413,140200.0
2011-04-28 11:40:00,25.6,25.6,25.59,25.6,16600.0,18.6486,18.6486,18.6413,18.6486,16600.0
2011-04-28 11:45:00,25.6,25.61,25.58,25.59,125200.0,18.6486,18.6559,18.634,18.6413,125200.0
2011-04-28 11:50:00,25.59,25.6,25.58,25.59,162300.0,18.6413,18.6486,18.634,18.6413,162300.0
2011-04-28 11:55:00,25.6,25.6,25.58,25.58,43200.0,18.6486,18.6486,18.634,18.634,43200.0
2011-04-28 12:00:00,25.58,25.62,25.57,25.58,303000.0,18.634,18.6632,18.6267,18.634,303000.0
2011-04-28 12:05:00,25.57,25.58,25.56,25.57,55400.0,18.6267,18.634,18.6195,18.6267,55400.0
2011-04-28 12:10:00,25.56,25.57,25.54,25.55,94300.0,18.6195,18.6267,18.6049,18.6122,94300.0
2011-04-28 12:15:00,25.55,25.56,25.52,25.54,265600.0,18.6122,18.6195,18.5903,18.6049,265600.0
2011-04-28 12:20:00,25.55,25.57,25.53,25.54,135700.0,18.6122,18.6267,18.5976,18.6049,135700.0
2011-04-28 12:25:00,25.53,25.56,25.53,25.55,267500.0,18.5976,18.6195,18.5976,18.6122,267500.0
2011-04-28 12:30:00,25.55,25.58,25.53,25.58,196700.0,18.6122,18.634,18.5976,18.634,196700.0
2011-04-28 12:35:00,25.58,25.6,25.57,25.6,51100.0,18.634,18.6486,18.6267,18.6486,51100.0
2011-04-28 12:40:00,25.6,25.64,25.59,25.62,87600.0,18.6486,18.6777,18.6413,18.6632,87600.0
2011-04-28 12:45:00,25.62,25.63,25.62,25.62,60400.0,18.6632,18.6704,18.6632,18.6632,60400.0
2011-04-28 12:50:00,25.63,25.65,25.62,25.63,150300.0,18.6704,18.685,18.6632,18.6704,150300.0
2011-04-28 12:55:00,25.64,25.65,25.59,25.59,105600.0,18.6777,18.685,18.6413,18.6413,105600.0
2011-04-28 13:00:00,25.59,25.68,25.59,25.66,228100.0,18.6413,18.7069,18.6413,18.6923,228100.0
2011-04-28 13:05:00,25.66,25.74,25.66,25.74,245800.0,18.6923,18.7506,18.6923,18.7506,245800.0
2011-04-28 13:10:00,25.74,25.78,25.73,25.78,270800.0,18.7506,18.7797,18.7433,18.7797,270800.0
2011-04-28 13:15:00,25.78,25.78,25.69,25.71,174800.0,18.7797,18.7797,18.7142,18.7287,174800.0
2011-04-28 13:20:00,25.71,25.71,25.68,25.7,87500.0,18.7287,18.7287,18.7069,18.7214,87500.0
2011-04-28 13:25:00,25.69,25.75,25.69,25.75,166400.0,18.7142,18.7579,18.7142,18.7579,166400.0
2011-04-28 13:30:00,25.74,25.8,25.74,25.8,316800.0,18.7506,18.7943,18.7506,18.7943,316800.0
2011-04-28 13:35:00,25.8,25.81,25.78,25.79,159700.0,18.7943,18.8016,18.7797,18.787,159700.0
2011-04-28 13:40:00,25.79,25.79,25.78,25.78,127600.0,18.787,18.787,18.7797,18.7797,127600.0
2011-04-28 13:45:00,25.78,25.82,25.77,25.82,231100.0,18.7797,18.8089,18.7724,18.8089,231100.0
2011-04-28 13:50:00,25.82,25.86,25.81,25.83,194500.0,18.8089,18.838,18.8016,18.8161,194500.0
2011-04-28 13:55:00,25.83,25.84,25.83,25.84,47100.0,18.8161,18.8234,18.8161,18.8234,47100.0
2011-04-28 14:00:00,25.83,25.84,25.82,25.82,95200.0,18.8161,18.8234,18.8089,18.8089,95200.0
2011-04-28 14:05:00,25.82,25.83,25.81,25.81,116800.0,18.8089,18.8161,18.8016,18.8016,116800.0
2011-04-28 14:10:00,25.82,25.82,25.8,25.82,135400.0,18.8089,18.8089,18.7943,18.8089,135400.0
2011-04-28 14:15:00,25.82,25.91,25.81,25.91,356800.0,18.8089,18.8744,18.8016,18.8744,356800.0
2011-04-28 14:20:00,25.91,25.93,25.9,25.91,167000.0,18.8744,18.889,18.8671,18.8744,167000.0
2011-04-28 14:25:00,25.91,25.92,25.87,25.87,254000.0,18.8744,18.8817,18.8453,18.8453,254000.0
2011-04-28 14:30:00,25.87,25.88,25.83,25.85,404800.0,18.8453,18.8526,18.8161,18.8307,404800.0
2011-04-28 14:35:00,25.84,25.87,25.84,25.86,127800.0,18.8234,18.8453,18.8234,18.838,127800.0
2011-04-28 14:40:00,25.87,25.87,25.84,25.85,89800.0,18.8453,18.8453,18.8234,18.8307,89800.0
2011-04-28 14:45:00,25.86,25.9,25.85,25.88,138500.0,18.838,18.8671,18.8307,18.8526,138500.0
2011-04-28 14:50:00,25.87,25.9,25.85,25.88,359700.0,18.8453,18.8671,18.8307,18.8526,359700.0
2011-04-28 14:55:00,25.87,25.88,25.85,25.85,193500.0,18.8453,18.8526,18.8307,18.8307,193500.0
2011-04-28 15:00:00,25.85,25.89,25.85,25.89,128000.0,18.8307,18.8598,18.8307,18.8598,128000.0
2011-04-28 15:05:00,25.89,25.89,25.87,25.88,127000.0,18.8598,18.8598,18.8453,18.8526,127000.0
2011-04-28 15:10:00,25.88,25.94,25.87,25.93,342200.0,18.8526,18.8963,18.8453,18.889,342200.0
2011-04-28 15:15:00,25.92,25.93,25.9,25.9,290500.0,18.8817,18.889,18.8671,18.8671,290500.0
2011-04-28 15:20:00,25.91,25.91,25.86,25.86,243500.0,18.8744,18.8744,18.838,18.838,243500.0
2011-04-28 15:25:00,25.86,25.88,25.86,25.87,101400.0,18.838,18.8526,18.838,18.8453,101400.0
2011-04-28 15:30:00,25.86,25.9,25.86,25.87,408000.0,18.838,18.8671,18.838,18.8453,408000.0
2011-04-28 15:35:00,25.87,25.89,25.86,25.89,183400.0,18.8453,18.8598,18.838,18.8598,183400.0
2011-04-28 15:40:00,25.89,25.9,25.88,25.9,238700.0,18.8598,18.8671,18.8526,18.8671,238700.0
2011-04-28 15:45:00,25.89,25.89,25.84,25.86,550800.0,18.8598,18.8598,18.8234,18.838,550800.0
2011-04-28 15:50:00,25.86,25.86,25.8,25.84,697700.0,18.838,18.838,18.7943,18.8234,697700.0
2011-04-28 15:55:00,25.84,25.84,25.82,25.83,736500.0,18.8234,18.8234,18.8089,18.8161,736500.0
2011-04-29 09:30:00,25.88,26.0,25.82,25.94,556000.0,18.8526,18.94,18.8089,18.8963,556000.0
2011-04-29 09:35:00,25.94,25.98,25.92,25.95,233400.0,18.8963,18.9254,18.8817,18.9036,233400.0
2011-04-29 09:40:00,25.96,25.96,25.86,25.88,216800.0,18.9108,18.9108,18.838,18.8526,216800.0
2011-04-29 09:45:00,25.88,25.91,25.88,25.89,54100.0,18.8526,18.8744,18.8526,18.8598,54100.0
2011-04-29 09:50:00,25.88,25.93,25.88,25.93,98900.0,18.8526,18.889,18.8526,18.889,98900.0
2011-04-29 09:55:00,25.93,25.93,25.91,25.92,106900.0,18.889,18.889,18.8744,18.8817,106900.0
2011-04-29 10:00:00,25.91,25.95,25.89,25.9,235800.0,18.8744,18.9036,18.8598,18.8671,235800.0
2011-04-29 10:05:00,25.89,25.91,25.89,25.91,46300.0,18.8598,18.8744,18.8598,18.8744,46300.0
2011-04-29 10:10:00,25.9,25.96,25.9,25.96,98900.0,18.8671,18.9108,18.8671,18.9108,98900.0
2011-04-29 10:15:00,25.96,25.96,25.92,25.92,84100.0,18.9108,18.9108,18.8817,18.8817,84100.0
2011-04-29 10:20:00,25.92,25.93,25.91,25.92,53500.0,18.8817,18.889,18.8744,18.8817,53500.0
2011-04-29 10:25:00,25.91,25.94,25.91,25.94,52800.0,18.8744,18.8963,18.8744,18.8963,52800.0
2011-04-29 10:30:00,25.93,25.94,25.9,25.94,181600.0,18.889,18.8963,18.8671,18.8963,181600.0
2011-04-29 10:35:00,25.94,25.95,25.93,25.95,46900.0,18.8963,18.9036,18.889,18.9036,46900.0
2011-04-29 10:40:00,25.94,25.95,25.91,25.93,87200.0,18.8963,18.9036,18.8744,18.889,87200.0
2011-04-29 10:45:00,25.93,25.94,25.91,25.94,52500.0,18.889,18.8963,18.8744,18.8963,52500.0
2011-04-29 10:50:00,25.93,25.96,25.93,25.96,49300.0,18.889,18.9108,18.889,18.9108,49300.0
2011-04-29 10:55:00,25.96,25.98,25.94,25.97,71800.0,18.9108,18.9254,18.8963,18.9181,71800.0
2011-04-29 11:00:00,25.96,25.98,25.95,25.95,59600.0,18.9108,18.9254,18.9036,18.9036,59600.0
2011-04-29 11:05:00,25.95,25.96,25.95,25.96,27700.0,18.9036,18.9108,18.9036,18.9108,27700.0
2011-04-29 11:10:00,25.95,26.0,25.95,25.97,135200.0,18.9036,18.94,18.9036,18.9181,135200.0
2011-04-29 11:15:00,25.98,25.98,25.96,25.96,26000.0,18.9254,18.9254,18.9108,18.9108,26000.0
2011-04-29 11:20:00,25.96,25.97,25.94,25.95,84400.0,18.9108,18.9181,18.8963,18.9036,84400.0
2011-04-29 11:25:00,25.95,25.98,25.95,25.98,51300.0,18.9036,18.9254,18.9036,18.9254,51300.0
2011-04-29 11:30:00,25.98,26.14,25.96,26.13,678300.0,18.9254,19.042,18.9108,19.0347,678300.0
2011-04-29 11:35:00,26.14,26.2,26.12,26.12,421400.0,19.042,19.0857,19.0274,19.0274,421400.0
2011-04-29 11:40:00,26.12,26.12,26.06,26.07,74600.0,19.0274,19.0274,18.9837,18.991,74600.0
2011-04-29 11:45:00,26.07,26.08,26.06,26.07,23800.0,18.991,18.9983,18.9837,18.991,23800.0
2011-04-29 11:50:00,26.07,26.14,26.06,26.14,105700.0,18.991,19.042,18.9837,19.042,105700.0
2011-04-29 11:55:00,26.13,26.16,26.12,26.15,133700.0,19.0347,19.0565,19.0274,19.0492,133700.0
2011-04-29 12:00:00,26.15,26.16,26.14,26.16,117400.0,19.0492,19.0565,19.042,19.0565,117400.0
2011-04-29 12:05:00,26.15,26.18,26.15,26.16,80500.0,19.0492,19.0711,19.0492,19.0565,80500.0
2011-04-29 12:10:00,26.16,26.17,26.13,26.13,95200.0,19.0565,19.0638,19.0347,19.0347,95200.0
2011-04-29 12:15:00,26.14,26.15,26.11,26.11,59200.0,19.042,19.0492,19.0201,19.0201,59200.0
2011-04-29 12:20:00,26.11,26.11,26.08,26.11,46700.0,19.0201,19.0201,18.9983,19.0201,46700.0
2011-04-29 12:25:00,26.11,26.12,26.09,26.12,31200.0,19.0201,19.0274,19.0055,19.0274,31200.0
2011-04-29 12:30:00,26.12,26.13,26.12,26.12,31900.0,19.0274,19.0347,19.0274,19.0274,31900.0
2011-04-29 12:35:00,26.12,26.14,26.12,26.13,24300.0,19.0274,19.042,19.0274,19.0347,24300.0
2011-04-29 12:40:00,26.14,26.14,26.12,26.14,57400.0,19.042,19.042,19.0274,19.042,57400.0
2011-04-29 12:45:00,26.13,26.14,26.11,26.12,64300.0,19.0347,19.042,19.0201,19.0274,64300.0
2011-04-29 12:50:00,26.13,26.13,26.11,26.12,50800.0,19.0347,19.0347,19.0201,19.0274,50800.0
2011-04-29 12:55:00,26.11,26.15,26.11,26.15,99800.0,19.0201,19.0492,19.0201,19.0492,99800.0
2011-04-29 13:00:00,26.15,26.15,26.14,26.14,52300.0,19.0492,19.0492,19.042,19.042,52300.0
2011-04-29 13:05:00,26.14,26.15,26.06,26.07,143000.0,19.042,19.0492,18.9837,18.991,143000.0
2011-04-29 13:10:00,26.06,26.07,26.04,26.04,47700.0,18.9837,18.991,18.9691,18.9691,47700.0
2011-04-29 13:15:00,26.04,26.05,26.02,26.03,42100.0,18.9691,18.9764,18.9545,18.9618,42100.0
2011-04-29 13:20:00,26.02,26.03,26.01,26.01,63700.0,18.9545,18.9618,18.9473,18.9473,63700.0
2011-04-29 13:25:00,26.02,26.1,26.01,26.1,126900.0,18.9545,19.0128,18.9473,19.0128,126900.0
2011-04-29 13:30:00,26.1,26.17,26.09,26.17,268200.0,19.0128,19.0638,19.0055,19.0638,268200.0
2011-04-29 13:35:00,26.17,26.18,26.15,26.18,89800.0,19.0638,19.0711,19.0492,19.0711,89800.0
2011-04-29 13:40:00,26.18,26.25,26.18,26.23,248400.0,19.0711,19.1221,19.0711,19.1075,248400.0
2011-04-29 13:45:00,26.23,26.24,26.18,26.18,79500.0,19.1075,19.1148,19.0711,19.0711,79500.0
2011-04-29 13:50:00,26.17,26.18,26.14,26.15,78400.0,19.0638,19.0711,19.042,19.0492,78400.0
2011-04-29 13:55:00,26.14,26.17,26.12,26.14,67300.0,19.042,19.0638,19.0274,19.042,67300.0
2011-04-29 14:00:00,26.14,26.14,26.11,26.13,70800.0,19.042,19.042,19.0201,19.0347,70800.0
2011-04-29 14:05:00,26.12,26.13,26.11,26.13,60300.0,19.0274,19.0347,19.0201,19.0347,60300.0
2011-04-29 14:10:00,26.13,26.16,26.12,26.15,98700.0,19.0347,19.0565,19.0274,19.0492,98700.0
2011-04-29 14:15:00,26.15,26.15,26.11,26.12,50300.0,19.0492,19.0492,19.0201,19.0274,50300.0
2011-04-29 14:20:00,26.12,26.13,26.1,26.12,50900.0,19.0274,19.0347,19.0128,19.0274,50900.0
2011-04-29 14:25:00,26.12,26.12,26.1,26.12,46800.0,19.0274,19.0274,19.0128,19.0274,46800.0
2011-04-29 14:30:00,26.11,26.13,26.1,26.13,78400.0,19.0201,19.0347,19.0128,19.0347,78400.0
2011-04-29 14:35:00,26.12,26.17,26.12,26.17,58900.0,19.0274,19.0638,19.0274,19.0638,58900.0
2011-04-29 14:40:00,26.17,26.17,26.11,26.11,79400.0,19.0638,19.0638,19.0201,19.0201,79400.0
2011-04-29 14:45:00,26.12,26.15,26.11,26.14,69900.0,19.0274,19.0492,19.0201,19.042,69900.0
2011-04-29 14:50:00,26.14,26.15,26.12,26.14,76500.0,19.042,19.0492,19.0274,19.042,76500.0
2011-04-29 14:55:00,26.14,26.14,26.11,26.11,72600.0,19.042,19.042,19.0201,19.0201,72600.0
2011-04-29 15:00:00,26.12,26.12,26.08,26.1,90500.0,19.0274,19.0274,18.9983,19.0128,90500.0
2011-04-29 15:05:00,26.11,26.15,26.11,26.13,102000.0,19.0201,19.0492,19.0201,19.0347,102000.0
2011-04-29 15:10:00,26.13,26.14,26.1,26.1,43200.0,19.0347,19.042,19.0128,19.0128,43200.0
2011-04-29 15:15:00,26.1,26.12,26.09,26.1,89200.0,19.0128,19.0274,19.0055,19.0128,89200.0
2011-04-29 15:20:00,26.11,26.11,26.1,26.11,26000.0,19.0201,19.0201,19.0128,19.0201,26000.0
2011-04-29 15:25:00,26.1,26.12,26.09,26.1,364100.0,19.0128,19.0274,19.0055,19.0128,364100.0
2011-04-29 15:30:00,26.1,26.1,26.07,26.07,57900.0,19.0128,19.0128,18.991,18.991,57900.0
2011-04-29 15:35:00,26.07,26.09,26.06,26.08,178700.0,18.991,19.0055,18.9837,18.9983,178700.0
2011-04-29 15:40:00,26.08,26.09,26.07,26.07,97200.0,18.9983,19.0055,18.991,18.991,97200.0
2011-04-29 15:45:00,26.07,26.12,26.06,26.1,370800.0,18.991,19.0274,18.9837,19.0128,370800.0
2011-04-29 15:50:00,26.11,26.15,26.1,26.13,218600.0,19.0201,19.0492,19.0128,19.0347,218600.0
2011-04-29 15:55:00,26.13,26.16,26.12,26.14,726100.0,19.0347,19.0565,19.0274,19.042,726100.0
2011-05-02 09:30:00,26.28,26.35,26.2,26.34,155600.0,19.1439,19.1949,19.0857,19.1877,155600.0
2011-05-02 09:35:00,26.34,26.35,26.23,26.24,133900.0,19.1877,19.1949,19.1075,19.1148,133900.0
2011-05-02 09:40:00,26.24,26.3,26.24,26.25,233100.0,19.1148,19.1585,19.1148,19.1221,233100.0
2011-05-02 09:45:00,26.26,26.28,26.22,26.27,108700.0,19.1294,19.1439,19.1002,19.1367,108700.0
2011-05-02 09:50:00,26.27,26.3,26.26,26.29,98400.0,19.1367,19.1585,19.1294,19.1512,98400.0
2011-05-02 09:55:00,26.3,26.3,26.29,26.3,49400.0,19.1585,19.1585,19.1512,19.1585,49400.0
2011-05-02 10:00:00,26.29,26.43,26.29,26.39,210000.0,19.1512,19.2532,19.1512,19.2241,210000.0
2011-05-02 10:05:00,26.38,26.41,26.33,26.37,171900.0,19.2168,19.2386,19.1804,19.2095,171900.0
2011-05-02 10:10:00,26.37,26.4,26.35,26.4,72600.0,19.2095,19.2314,19.1949,19.2314,72600.0
2011-05-02 10:15:00,26.39,26.4,26.37,26.39,48400.0,19.2241,19.2314,19.2095,19.2241,48400.0
2011-05-02 10:20:00,26.38,26.42,26.37,26.41,34700.0,19.2168,19.2459,19.2095,19.2386,34700.0
2011-05-02 10:25:00,26.42,26.42,26.38,26.4,41200.0,19.2459,19.2459,19.2168,19.2314,41200.0
2011-05-02 10:30:00,26.41,26.43,26.4,26.42,85700.0,19.2386,19.2532,19.2314,19.2459,85700.0
2011-05-02 10:35:00,26.42,26.47,26.4,26.47,312200.0,19.2459,19.2824,19.2314,19.2824,312200.0
2011-05-02 10:40:00,26.46,26.48,26.46,26.47,103400.0,19.2751,19.2896,19.2751,19.2824,103400.0
2011-05-02 10:45:00,26.47,26.49,26.46,26.46,216300.0,19.2824,19.2969,19.2751,19.2751,216300.0
2011-05-02 10:50:00,26.46,26.47,26.42,26.43,125500.0,19.2751,19.2824,19.2459,19.2532,125500.0
2011-05-02 10:55:00,26.42,26.43,26.4,26.42,52600.0,19.2459,19.2532,19.2314,19.2459,52600.0
2011-05-02 11:00:00,26.42,26.43,26.38,26.4,60000.0,19.2459,19.2532,19.2168,19.2314,60000.0
2011-05-02 11:05:00,26.39,26.41,26.38,26.4,71200.0,19.2241,19.2386,19.2168,19.2314,71200.0
2011-05-02 11:10:00,26.4,26.4,26.36,26.36,55500.0,19.2314,19.2314,19.2022,19.2022,55500.0
2011-05-02 11:15:00,26.36,26.4,26.35,26.38,71200.0,19.2022,19.2314,19.1949,19.2168,71200.0
2011-05-02 11:20:00,26.39,26.39,26.34,26.34,93600.0,19.2241,19.2241,19.1877,19.1877,93600.0
2011-05-02 11:25:00,26.35,26.35,26.3,26.3,35500.0,19.1949,19.1949,19.1585,19.1585,35500.0
2011-05-02 11:30:00,26.3,26.37,26.28,26.36,171700.0,19.1585,19.2095,19.1439,19.2022,171700.0
2011-05-02 11:35:00,26.36,26.39,26.34,26.39,107000.0,19.2022,19.2241,19.1877,19.2241,107000.0
2011-05-02 11:40:00,26.39,26.39,26.33,26.36,145400.0,19.2241,19.2241,19.1804,19.2022,145400.0
2011-05-02 11:45:00,26.35,26.36,26.29,26.29,114300.0,19.1949,19.2022,19.1512,19.1512,114300.0
2011-05-02 11:50:00,26.29,26.34,26.28,26.33,141400.0,19.1512,19.1877,19.1439,19.1804,141400.0
2011-05-02 11:55:00,26.33,26.34,26.3,26.31,164700.0,19.1804,19.1877,19.1585,19.1658,164700.0
2011-05-02 12:00:00,26.31,26.36,26.31,26.35,222800.0,19.1658,19.2022,19.1658,19.1949,222800.0
2011-05-02 12:05:00,26.34,26.4,26.34,26.35,137500.0,19.1877,19.2314,19.1877,19.1949,137500.0
2011-05-02 12:10:00,26.35,26.4,26.34,26.38,88700.0,19.1949,19.2314,19.1877,19.2168,88700.0
2011-05-02 12:15:00,26.38,26.4,26.37,26.38,291400.0,19.2168,19.2314,19.2095,19.2168,291400.0
2011-05-02 12:20:00,26.38,26.41,26.35,26.36,206400.0,19.2168,19.2386,19.1949,19.2022,206400.0
2011-05-02 12:25:00,26.36,26.38,26.34,26.34,153700.0,19.2022,19.2168,19.1877,19.1877,153700.0
2011-05-02 12:30:00,26.34,26.35,26.28,26.3,374300.0,19.1877,19.1949,19.1439,19.1585,374300.0
2011-05-02 12:35:00,26.31,26.31,26.29,26.3,46600.0,19.1658,19.1658,19.1512,19.1585,46600.0
2011-05-02 12:40:00,26.3,26.3,26.26,26.26,28700.0,19.1585,19.1585,19.1294,19.1294,28700.0
2011-05-02 12:45:00,26.26,26.27,26.19,26.2,102500.0,19.1294,19.1367,19.0784,19.0857,102500.0
2011-05-02 12:50:00,26.19,26.25,26.19,26.25,70200.0,19.0784,19.1221,19.0784,19.1221,70200.0
2011-05-02 12:55:00,26.25,26.28,26.24,26.25,79900.0,19.1221,19.1439,19.1148,19.1221,79900.0
2011-05-02 13:00:00,26.25,26.27,26.24,26.24,38600.0,19.1221,19.1367,19.1148,19.1148,38600.0
2011-05-02 13:05:00,26.25,26.28,26.24,26.28,48400.0,19.1221,19.1439,19.1148,19.1439,48400.0
2011-05-02 13:10:00,26.28,26.28,26.27,26.28,31100.0,19.1439,19.1439,19.1367,19.1439,31100.0
2011-05-02 13:15:00,26.28,26.29,26.27,26.29,70600.0,19.1439,19.1512,19.1367,19.1512,70600.0
2011-05-02 13:20:00,26.29,26.32,26.28,26.3,159800.0,19.1512,19.1731,19.1439,19.1585,159800.0
2011-05-02 13:25:00,26.3,26.35,26.3,26.31,74800.0,19.1585,19.1949,19.1585,19.1658,74800.0
2011-05-02 13:30:00,26.31,26.31,26.26,26.26,50200.0,19.1658,19.1658,19.1294,19.1294,50200.0
2011-05-02 13:35:00,26.26,26.27,26.25,26.25,34600.0,19.1294,19.1367,19.1221,19.1221,34600.0
2011-05-02 13:40:00,26.25,26.26,26.23,26.24,30200.0,19.1221,19.1294,19.1075,19.1148,30200.0
2011-05-02 13:45:00,26.24,26.25,26.22,26.23,28000.0,19.1148,19.1221,19.1002,19.1075,28000.0
2011-05-02 13:50:00,26.23,26.24,26.21,26.23,66100.0,19.1075,19.1148,19.093,19.1075,66100.0
2011-05-02 13:55:00,26.23,26.24,26.21,26.21,41400.0,19.1075,19.1148,19.093,19.093,41400.0
2011-05-02 14:00:00,26.22,26.22,26.21,26.22,34300.0,19.1002,19.1002,19.093,19.1002,34300.0
2011-05-02 14:05:00,26.22,26.23,26.15,26.19,70000.0,19.1002,19.1075,19.0492,19.0784,70000.0
2011-05-02 14:10:00,26.19,26.23,26.18,26.21,114300.0,19.0784,19.1075,19.0711,19.093,114300.0
2011-05-02 14:15:00,26.21,26.22,26.19,26.21,89400.0,19.093,19.1002,19.0784,19.093,89400.0
2011-05-02 14:20:00,26.21,26.22,26.17,26.17,51100.0,19.093,19.1002,19.0638,19.0638,51100.0
2011-05-02 14:25:00,26.18,26.19,26.16,26.17,87600.0,19.0711,19.0784,19.0565,19.0638,87600.0
2011-05-02 14:30:00,26.16,26.17,26.15,26.16,37500.0,19.0565,19.0638,19.0492,19.0565,37500.0
2011-05-02 14:35:00,26.15,26.17,26.15,26.16,73200.0,19.0492,19.0638,19.0492,19.0565,73200.0
2011-05-02 14:40:00,26.15,26.17,26.15,26.15,90300.0,19.0492,19.0638,19.0492,19.0492,90300.0
2011-05-02 14:45:00,26.16,26.16,26.12,26.12,49600.0,19.0565,19.0565,19.0274,19.0274,49600.0
2011-05-02 14:50:00,26.13,26.14,26.12,26.14,87100.0,19.0347,19.042,19.0274,19.042,87100.0
2011-05-02 14:55:00,26.14,26.14,26.1,26.11,144200.0,19.042,19.042,19.0128,19.0201,144200.0
2011-05-02 15:00:00,26.11,26.12,26.09,26.11,101200.0,19.0201,19.0274,19.0055,19.0201,101200.0
2011-05-02 15:05:00,26.1,26.15,26.1,26.15,51400.0,19.0128,19.0492,19.0128,19.0492,51400.0
2011-05-02 15:10:00,26.14,26.15,26.11,26.11,46100.0,19.042,19.0492,19.0201,19.0201,46100.0
2011-05-02 15:15:00,26.12,26.13,26.08,26.08,72600.0,19.0274,19.0347,18.9983,18.9983,72600.0
2011-05-02 15:20:00,26.08,26.09,26.04,26.05,136700.0,18.9983,19.0055,18.9691,18.9764,136700.0
2011-05-02 15:25:00,26.05,26.08,26.04,26.05,135500.0,18.9764,18.9983,18.9691,18.9764,135500.0
2011-05-02 15:30:00,26.05,26.06,26.04,26.05,132700.0,18.9764,18.9837,18.9691,18.9764,132700.0
2011-05-02 15:35:00,26.04,26.05,26.01,26.03,170500.0,18.9691,18.9764,18.9473,18.9618,170500.0
2011-05-02 15:40:00,26.02,26.05,26.01,26.03,151000.0,18.9545,18.9764,18.9473,18.9618,151000.0
2011-05-02 15:45:00,26.03,26.08,26.03,26.06,194200.0,18.9618,18.9983,18.9618,18.9837,194200.0
2011-05-02 15:50:00,26.07,26.1,26.05,26.06,217000.0,18.991,19.0128,18.9764,18.9837,217000.0
2011-05-02 15:55:00,26.06,26.07,26.03,26.04,306400.0,18.9837,18.991,18.9618,18.9691,306400.0
2011-05-03 09:30:00,26.04,26.08,25.93,26.0,254400.0,18.9691,18.9983,18.889,18.94,254400.0
2011-05-03 09:35:00,26.01,26.07,25.98,26.04,216200.0,18.9473,18.991,18.9254,18.9691,216200.0
2011-05-03 09:40:00,26.04,26.08,26.01,26.06,154600.0,18.9691,18.9983,18.9473,18.9837,154600.0
2011-05-03 09:45:00,26.06,26.09,26.01,26.06,168700.0,18.9837,19.0055,18.9473,18.9837,168700.0
2011-05-03 09:50:00,26.06,26.12,26.04,26.11,106900.0,18.9837,19.0274,18.9691,19.0201,106900.0
2011-05-03 09:55:00,26.12,26.22,26.11,26.16,263500.0,19.0274,19.1002,19.0201,19.0565,263500.0
2011-05-03 10:00:00,26.16,26.18,26.11,26.17,251300.0,19.0565,19.0711,19.0201,19.0638,251300.0
2011-05-03 10:05:00,26.17,26.19,26.14,26.16,278800.0,19.0638,19.0784,19.042,19.0565,278800.0
2011-05-03 10:10:00,26.16,26.16,26.09,26.12,416300.0,19.0565,19.0565,19.0055,19.0274,416300.0
2011-05-03 10:15:00,26.12,26.15,26.12,26.13,41300.0,19.0274,19.0492,19.0274,19.0347,41300.0
2011-05-03 10:20:00,26.12,26.14,26.1,26.14,57000.0,19.0274,19.042,19.0128,19.042,57000.0
2011-05-03 10:25:00,26.13,26.19,26.12,26.15,131500.0,19.0347,19.0784,19.0274,19.0492,131500.0
2011-05-03 10:30:00,26.15,26.16,26.06,26.06,116200.0,19.0492,19.0565,18.9837,18.9837,116200.0
2011-05-03 10:35:00,26.06,26.06,25.98,25.99,121700.0,18.9837,18.9837,18.9254,18.9327,121700.0
2011-05-03 10:40:00,25.98,26.01,25.98,26.0,89000.0,18.9254,18.9473,18.9254,18.94,89000.0
2011-05-03 10:45:00,25.99,26.03,25.98,26.03,118300.0,18.9327,18.9618,18.9254,18.9618,118300.0
2011-05-03 10:50:00,26.04,26.04,25.99,25.99,93400.0,18.9691,18.9691,18.9327,18.9327,93400.0
2011-05-03 10:55:00,26.0,26.0,25.94,25.94,98400.0,18.94,18.94,18.8963,18.8963,98400.0
2011-05-03 11:00:00,25.94,26.01,25.93,25.99,87000.0,18.8963,18.9473,18.889,18.9327,87000.0
2011-05-03 11:05:00,25.99,26.0,25.94,25.94,60700.0,18.9327,18.94,18.8963,18.8963,60700.0
2011-05-03 11:10:00,25.94,25.99,25.91,25.97,93700.0,18.8963,18.9327,18.8744,18.9181,93700.0
2011-05-03 11:15:00,25.97,26.0,25.97,25.98,41500.0,18.9181,18.94,18.9181,18.9254,41500.0
2011-05-03 11:20:00,25.98,26.01,25.95,25.95,150900.0,18.9254,18.9473,18.9036,18.9036,150900.0
2011-05-03 11:25:00,25.95,25.95,25.92,25.93,54300.0,18.9036,18.9036,18.8817,18.889,54300.0
2011-05-03 11:30:00,25.94,25.96,25.91,25.93,89100.0,18.8963,18.9108,18.8744,18.889,89100.0
2011-05-03 11:35:00,25.93,25.94,25.91,25.92,68000.0,18.889,18.8963,18.8744,18.8817,68000.0
2011-05-03 11:40:00,25.91,25.96,25.91,25.94,87600.0,18.8744,18.9108,18.8744,18.8963,87600.0
2011-05-03 11:45:00,25.95,25.96,25.93,25.96,61100.0,18.9036,18.9108,18.889,18.9108,61100.0
2011-05-03 11:50:00,25.96,26.0,25.95,25.99,121400.0,18.9108,18.94,18.9036,18.9327,121400.0
2011-05-03 11:55:00,25.99,26.0,25.97,25.98,38100.0,18.9327,18.94,18.9181,18.9254,38100.0
2011-05-03 12:00:00,25.98,25.99,25.93,25.94,97700.0,18.9254,18.9327,18.889,18.8963,97700.0
2011-05-03 12:05:00,25.94,25.96,25.93,25.96,56700.0,18.8963,18.9108,18.889,18.9108,56700.0
2011-05-03 12:10:00,25.96,26.0,25.96,25.97,48400.0,18.9108,18.94,18.9108,18.9181,48400.0
2011-05-03 12:15:00,25.97,25.98,25.96,25.96,27400.0,18.9181,18.9254,18.9108,18.9108,27400.0
2011-05-03 12:20:00,25.96,25.96,25.93,25.95,64100.0,18.9108,18.9108,18.889,18.9036,64100.0
2011-05-03 12:25:00,25.95,25.96,25.94,25.95,25000.0,18.9036,18.9108,18.8963,18.9036,25000.0
2011-05-03 12:30:00,25.95,25.97,25.94,25.97,31200.0,18.9036,18.9181,18.8963,18.9181,31200.0
2011-05-03 12:35:00,25.97,25.98,25.95,25.95,51100.0,18.9181,18.9254,18.9036,18.9036,51100.0
2011-05-03 12:40:00,25.95,25.98,25.92,25.94,96500.0,18.9036,18.9254,18.8817,18.8963,96500.0
2011-05-03 12:45:00,25.94,25.94,25.87,25.91,1203200.0,18.8963,18.8963,18.8453,18.8744,1203200.0
2011-05-03 12:50:00,25.92,25.92,25.89,25.9,440100.0,18.8817,18.8817,18.8598,18.8671,440100.0
2011-05-03 12:55:00,25.9,25.91,25.86,25.86,695000.0,18.8671,18.8744,18.838,18.838,695000.0
2011-05-03 13:00:00,25.87,25.9,25.86,25.87,175700.0,18.8453,18.8671,18.838,18.8453,175700.0
2011-05-03 13:05:00,25.87,25.9,25.83,25.89,180600.0,18.8453,18.8671,18.8161,18.8598,180600.0
2011-05-03 13:10:00,25.89,25.9,25.88,25.89,84600.0,18.8598,18.8671,18.8526,18.8598,84600.0
2011-05-03 13:15:00,25.9,25.9,25.87,25.88,53800.0,18.8671,18.8671,18.8453,18.8526,53800.0
2011-05-03 13:20:00,25.88,25.89,25.85,25.86,148700.0,18.8526,18.8598,18.8307,18.838,148700.0
2011-05-03 13:25:00,25.85,25.89,25.85,25.87,216700.0,18.8307,18.8598,18.8307,18.8453,216700.0
2011-05-03 13:30:00,25.86,25.88,25.83,25.85,214000.0,18.838,18.8526,18.8161,18.8307,214000.0
2011-05-03 13:35:00,25.85,25.86,25.8,25.8,85900.0,18.8307,18.838,18.7943,18.7943,85900.0
2011-05-03 13:40:00,25.8,25.82,25.76,25.77,145600.0,18.7943,18.8089,18.7651,18.7724,145600.0
2011-05-03 13:45:00,25.77,25.79,25.73,25.79,92500.0,18.7724,18.787,18.7433,18.787,92500.0
2011-05-03 13:50:00,25.79,25.8,25.77,25.8,81700.0,18.787,18.7943,18.7724,18.7943,81700.0
2011-05-03 13:55:00,25.79,25.81,25.78,25.8,73900.0,18.787,18.8016,18.7797,18.7943,73900.0
2011-05-03 14:00:00,25.8,25.8,25.75,25.76,62500.0,18.7943,18.7943,18.7579,18.7651,62500.0
2011-05-03 14:05:00,25.77,25.77,25.72,25.72,108700.0,18.7724,18.7724,18.736,18.736,108700.0
2011-05-03 14:10:00,25.72,25.72,25.66,25.67,227000.0,18.736,18.736,18.6923,18.6996,227000.0
2011-05-03 14:15:00,25.66,25.68,25.65,25.66,170300.0,18.6923,18.7069,18.685,18.6923,170300.0
2011-05-03 14:20:00,25.66,25.67,25.63,25.64,84600.0,18.6923,18.6996,18.6704,18.6777,84600.0
2011-05-03 14:25:00,25.64,25.76,25.64,25.74,144000.0,18.6777,18.7651,18.6777,18.7506,144000.0
2011-05-03 14:30:00,25.74,25.76,25.71,25.73,129500.0,18.7506,18.7651,18.7287,18.7433,129500.0
2011-05-03 14:35:00,25.74,25.74,25.66,25.66,89100.0,18.7506,18.7506,18.6923,18.6923,89100.0
2011-05-03 14:40:00,25.66,25.72,25.66,25.71,67100.0,18.6923,18.736,18.6923,18.7287,67100.0
2011-05-03 14:45:00,25.71,25.71,25.67,25.68,94400.0,18.7287,18.7287,18.6996,18.7069,94400.0
2011-05-03 14:50:00,25.69,25.71,25.67,25.68,73200.0,18.7142,18.7287,18.6996,18.7069,73200.0
2011-05-03 14:55:00,25.67,25.68,25.63,25.66,73500.0,18.6996,18.7069,18.6704,18.6923,73500.0
2011-05-03 15:00:00,25.66,25.68,25.65,25.68,62400.0,18.6923,18.7069,18.685,18.7069,62400.0
2011-05-03 15:05:00,25.67,25.69,25.67,25.69,39500.0,18.6996,18.7142,18.6996,18.7142,39500.0
2011-05-03 15:10:00,25.68,25.69,25.66,25.68,57400.0,18.7069,18.7142,18.6923,18.7069,57400.0
2011-05-03 15:15:00,25.68,25.7,25.67,25.67,108900.0,18.7069,18.7214,18.6996,18.6996,108900.0
2011-05-03 15:20:00,25.67,25.73,25.67,25.72,134100.0,18.6996,18.7433,18.6996,18.736,134100.0
2011-05-03 15:25:00,25.71,25.72,25.67,25.7,145900.0,18.7287,18.736,18.6996,18.7214,145900.0
2011-05-03 15:30:00,25.7,25.75,25.68,25.7,247000.0,18.7214,18.7579,18.7069,18.7214,247000.0
2011-05-03 15:35:00,25.7,25.71,25.66,25.71,253300.0,18.7214,18.7287,18.6923,18.7287,253300.0
2011-05-03 15:40:00,25.7,25.75,25.7,25.74,291300.0,18.7214,18.7579,18.7214,18.7506,291300.0
2011-05-03 15:45:00,25.75,25.78,25.73,25.73,357600.0,18.7579,18.7797,18.7433,18.7433,357600.0
2011-05-03 15:50:00,25.73,25.79,25.73,25.77,353100.0,18.7433,18.787,18.7433,18.7724,353100.0
2011-05-03 15:55:00,25.76,25.79,25.72,25.72,795200.0,18.7651,18.787,18.736,18.736,795200.0
2011-05-04 09:30:00,25.78,25.96,25.73,25.74,228100.0,18.7797,18.9108,18.7433,18.7506,228100.0
2011-05-04 09:35:00,25.75,25.87,25.72,25.84,98800.0,18.7579,18.8453,18.736,18.8234,98800.0
2011-05-04 09:40:00,25.84,25.85,25.7,25.73,162500.0,18.8234,18.8307,18.7214,18.7433,162500.0
2011-05-04 09:45:00,25.73,25.73,25.63,25.65,155000.0,18.7433,18.7433,18.6704,18.685,155000.0
2011-05-04 09:50:00,25.65,25.65,25.6,25.61,83800.0,18.685,18.685,18.6486,18.6559,83800.0
2011-05-04 09:55:00,25.62,25.64,25.5,25.53,230300.0,18.6632,18.6777,18.5757,18.5976,230300.0
2011-05-04 10:00:00,25.52,25.52,25.43,25.52,206300.0,18.5903,18.5903,18.5248,18.5903,206300.0
2011-05-04 10:05:00,25.52,25.52,25.4,25.43,123000.0,18.5903,18.5903,18.5029,18.5248,123000.0
2011-05-04 10:10:00,25.43,25.53,25.42,25.52,116200.0,18.5248,18.5976,18.5175,18.5903,116200.0
2011-05-04 10:15:00,25.53,25.55,25.52,25.53,55900.0,18.5976,18.6122,18.5903,18.5976,55900.0
2011-05-04 10:20:00,25.53,25.54,25.49,25.49,69800.0,18.5976,18.6049,18.5685,18.5685,69800.0
2011-05-04 10:25:00,25.49,25.5,25.46,25.46,106200.0,18.5685,18.5757,18.5466,18.5466,106200.0
2011-05-04 10:30:00,25.46,25.49,25.45,25.46,105800.0,18.5466,18.5685,18.5393,18.5466,105800.0
2011-05-04 10:35:00,25.46,25.49,25.45,25.49,117100.0,18.5466,18.5685,18.5393,18.5685,117100.0
2011-05-04 10:40:00,25.49,25.52,25.47,25.47,96600.0,18.5685,18.5903,18.5539,18.5539,96600.0
2011-05-04 10:45:00,25.46,25.49,25.45,25.49,105100.0,18.5466,18.5685,18.5393,18.5685,105100.0
2011-05-04 10:50:00,25.49,25.59,25.49,25.58,78100.0,18.5685,18.6413,18.5685,18.634,78100.0
2011-05-04 10:55:00,25.58,25.62,25.57,25.61,55700.0,18.634,18.6632,18.6267,18.6559,55700.0
2011-05-04 11:00:00,25.61,25.62,25.59,25.61,64900.0,18.6559,18.6632,18.6413,18.6559,64900.0
2011-05-04 11:05:00,25.61,25.61,25.54,25.56,132600.0,18.6559,18.6559,18.6049,18.6195,132600.0
2011-05-04 11:10:00,25.56,25.57,25.54,25.55,78800.0,18.6195,18.6267,18.6049,18.6122,78800.0
2011-05-04 11:15:00,25.55,25.55,25.42,25.45,282600.0,18.6122,18.6122,18.5175,18.5393,282600.0
2011-05-04 11:20:00,25.45,25.46,25.44,25.45,150200.0,18.5393,18.5466,18.532,18.5393,150200.0
2011-05-04 11:25:00,25.45,25.48,25.44,25.46,145500.0,18.5393,18.5612,18.532,18.5466,145500.0
2011-05-04 11:30:00,25.46,25.48,25.44,25.47,158400.0,18.5466,18.5612,18.532,18.5539,158400.0
2011-05-04 11:35:00,25.47,25.49,25.42,25.44,172400.0,18.5539,18.5685,18.5175,18.532,172400.0
2011-05-04 11:40:00,25.44,25.45,25.4,25.43,98600.0,18.532,18.5393,18.5029,18.5248,98600.0
2011-05-04 11:45:00,25.43,25.43,25.36,25.38,231800.0,18.5248,18.5248,18.4738,18.4883,231800.0
2011-05-04 11:50:00,25.38,25.39,25.34,25.34,132200.0,18.4883,18.4956,18.4592,18.4592,132200.0
2011-05-04 11:55:00,25.34,25.37,25.34,25.37,56200.0,18.4592,18.481,18.4592,18.481,56200.0
2011-05-04 12:00:00,25.37,25.42,25.37,25.4,78900.0,18.481,18.5175,18.481,18.5029,78900.0
2011-05-04 12:05:00,25.4,25.4,25.38,25.39,40800.0,18.5029,18.5029,18.4883,18.4956,40800.0
2011-05-04 12:10:00,25.39,25.4,25.36,25.37,90100.0,18.4956,18.5029,18.4738,18.481,90100.0
2011-05-04 12:15:00,25.37,25.37,25.32,25.35,79900.0,18.481,18.481,18.4446,18.4665,79900.0
2011-05-04 12:20:00,25.34,25.34,25.27,25.28,128900.0,18.4592,18.4592,18.4082,18.4155,128900.0
2011-05-04 12:25:00,25.27,25.33,25.25,25.28,173900.0,18.4082,18.4519,18.3936,18.4155,173900.0
2011-05-04 12:30:00,25.27,25.31,25.27,25.31,37700.0,18.4082,18.4373,18.4082,18.4373,37700.0
2011-05-04 12:35:00,25.3,25.33,25.29,25.32,54000.0,18.4301,18.4519,18.4228,18.4446,54000.0
2011-05-04 12:40:00,25.32,25.33,25.28,25.31,96600.0,18.4446,18.4519,18.4155,18.4373,96600.0
2011-05-04 12:45:00,25.3,25.33,25.29,25.31,63700.0,18.4301,18.4519,18.4228,18.4373,63700.0
2011-05-04 12:50:00,25.31,25.32,25.27,25.29,85900.0,18.4373,18.4446,18.4082,18.4228,85900.0
2011-05-04 12:55:00,25.29,25.32,25.28,25.31,89000.0,18.4228,18.4446,18.4155,18.4373,89000.0
2011-05-04 13:00:00,25.31,25.34,25.3,25.34,112000.0,18.4373,18.4592,18.4301,18.4592,112000.0
2011-05-04 13:05:00,25.34,25.34,25.3,25.31,100000.0,18.4592,18.4592,18.4301,18.4373,100000.0
2011-05-04 13:10:00,25.3,25.34,25.3,25.34,42000.0,18.4301,18.4592,18.4301,18.4592,42000.0
2011-05-04 13:15:00,25.33,25.38,25.33,25.38,81200.0,18.4519,18.4883,18.4519,18.4883,81200.0
2011-05-04 13:20:00,25.37,25.38,25.36,25.37,57300.0,18.481,18.4883,18.4738,18.481,57300.0
2011-05-04 13:25:00,25.37,25.38,25.34,25.36,54000.0,18.481,18.4883,18.4592,18.4738,54000.0
2011-05-04 13:30:00,25.36,25.4,25.36,25.38,67500.0,18.4738,18.5029,18.4738,18.4883,67500.0
2011-05-04 13:35:00,25.38,25.41,25.37,25.38,121500.0,18.4883,18.5102,18.481,18.4883,121500.0
2011-05-04 13:40:00,25.37,25.39,25.36,25.39,95600.0,18.481,18.4956,18.4738,18.4956,95600.0
2011-05-04 13:45:00,25.38,25.42,25.36,25.42,120500.0,18.4883,18.5175,18.4738,18.5175,120500.0
2011-05-04 13:50:00,25.41,25.43,25.39,25.42,91900.0,18.5102,18.5248,18.4956,18.5175,91900.0
2011-05-04 13:55:00,25.42,25.43,25.4,25.42,142900.0,18.5175,18.5248,18.5029,18.5175,142900.0
2011-05-04 14:00:00,25.42,25.42,25.38,25.38,70300.0,18.5175,18.5175,18.4883,18.4883,70300.0
2011-05-04 14:05:00,25.38,25.41,25.38,25.4,53800.0,18.4883,18.5102,18.4883,18.5029,53800.0
2011-05-04 14:10:00,25.4,25.42,25.39,25.42,71300.0,18.5029,18.5175,18.4956,18.5175,71300.0
2011-05-04 14:15:00,25.42,25.45,25.38,25.44,78300.0,18.5175,18.5393,18.4883,18.532,78300.0
2011-05-04 14:20:00,25.44,25.47,25.43,25.44,169100.0,18.532,18.5539,18.5248,18.532,169100.0
2011-05-04 14:25:00,25.44,25.46,25.44,25.46,50900.0,18.532,18.5466,18.532,18.5466,50900.0
2011-05-04 14:30:00,25.46,25.48,25.41,25.42,124200.0,18.5466,18.5612,18.5102,18.5175,124200.0
2011-05-04 14:35:00,25.41,25.45,25.4,25.44,85100.0,18.5102,18.5393,18.5029,18.532,85100.0
2011-05-04 14:40:00,25.44,25.46,25.43,25.44,53900.0,18.532,18.5466,18.5248,18.532,53900.0
2011-05-04 14:45:00,25.44,25.44,25.41,25.41,53000.0,18.532,18.532,18.5102,18.5102,53000.0
2011-05-04 14:50:00,25.41,25.46,25.41,25.46,21200.0,18.5102,18.5466,18.5102,18.5466,21200.0
2011-05-04 14:55:00,25.46,25.47,25.36,25.39,121100.0,18.5466,18.5539,18.4738,18.4956,121100.0
2011-05-04 15:00:00,25.39,25.41,25.36,25.39,141100.0,18.4956,18.5102,18.4738,18.4956,141100.0
2011-05-04 15:05:00,25.39,25.41,25.36,25.37,109900.0,18.4956,18.5102,18.4738,18.481,109900.0
2011-05-04 15:10:00,25.37,25.41,25.36,25.38,101200.0,18.481,18.5102,18.4738,18.4883,101200.0
2011-05-04 15:15:00,25.38,25.41,25.35,25.4,76000.0,18.4883,18.5102,18.4665,18.5029,76000.0
2011-05-04 15:20:00,25.4,25.43,25.38,25.43,80000.0,18.5029,18.5248,18.4883,18.5248,80000.0
2011-05-04 15:25:00,25.43,25.45,25.4,25.44,134800.0,18.5248,18.5393,18.5029,18.532,134800.0
2011-05-04 15:30:00,25.44,25.46,25.39,25.42,183100.0,18.532,18.5466,18.4956,18.5175,183100.0
2011-05-04 15:35:00,25.42,25.44,25.39,25.41,207800.0,18.5175,18.532,18.4956,18.5102,207800.0
2011-05-04 15:40:00,25.41,25.43,25.38,25.39,299600.0,18.5102,18.5248,18.4883,18.4956,299600.0
2011-05-04 15:45:00,25.39,25.4,25.36,25.36,334600.0,18.4956,18.5029,18.4738,18.4738,334600.0
2011-05-04 15:50:00,25.36,25.4,25.35,25.35,337800.0,18.4738,18.5029,18.4665,18.4665,337800.0
2011-05-04 15:55:00,25.35,25.39,25.35,25.38,462300.0,18.4665,18.4956,18.4665,18.4883,462300.0
2011-05-05 09:30:00,25.22,25.36,25.22,25.36,205600.0,18.3718,18.4738,18.3718,18.4738,205600.0
2011-05-05 09:35:00,25.35,25.39,25.28,25.32,127700.0,18.4665,18.4956,18.4155,18.4446,127700.0
2011-05-05 09:40:00,25.31,25.35,25.25,25.25,195300.0,18.4373,18.4665,18.3936,18.3936,195300.0
2011-05-05 09:45:00,25.24,25.31,25.24,25.25,141000.0,18.3863,18.4373,18.3863,18.3936,141000.0
2011-05-05 09:50:00,25.26,25.26,25.17,25.17,214900.0,18.4009,18.4009,18.3354,18.3354,214900.0
2011-05-05 09:55:00,25.17,25.18,25.11,25.12,146600.0,18.3354,18.3426,18.2916,18.2989,146600.0
2011-05-05 10:00:00,25.12,25.16,25.1,25.12,251900.0,18.2989,18.3281,18.2844,18.2989,251900.0
2011-05-05 10:05:00,25.12,25.13,25.1,25.11,315000.0,18.2989,18.3062,18.2844,18.2916,315000.0
2011-05-05 10:10:00,25.1,25.12,25.08,25.08,150000.0,18.2844,18.2989,18.2698,18.2698,150000.0
2011-05-05 10:15:00,25.08,25.1,25.07,25.08,112900.0,18.2698,18.2844,18.2625,18.2698,112900.0
2011-05-05 10:20:00,25.08,25.15,25.07,25.15,130200.0,18.2698,18.3208,18.2625,18.3208,130200.0
2011-05-05 10:25:00,25.14,25.21,25.13,25.19,163100.0,18.3135,18.3645,18.3062,18.3499,163100.0
2011-05-05 10:30:00,25.19,25.19,25.13,25.17,83400.0,18.3499,18.3499,18.3062,18.3354,83400.0
2011-05-05 10:35:00,25.18,25.23,25.16,25.22,68900.0,18.3426,18.3791,18.3281,18.3718,68900.0
2011-05-05 10:40:00,25.22,25.24,25.15,25.15,29700.0,18.3718,18.3863,18.3208,18.3208,29700.0
2011-05-05 10:45:00,25.15,25.2,25.14,25.18,52800.0,18.3208,18.3572,18.3135,18.3426,52800.0
2011-05-05 10:50:00,25.18,25.2,25.16,25.16,60600.0,18.3426,18.3572,18.3281,18.3281,60600.0
2011-05-05 10:55:00,25.17,25.23,25.16,25.2,63000.0,18.3354,18.3791,18.3281,18.3572,63000.0
2011-05-05 11:00:00,25.19,25.25,25.19,25.23,90000.0,18.3499,18.3936,18.3499,18.3791,90000.0
2011-05-05 11:05:00,25.22,25.22,25.16,25.18,117800.0,18.3718,18.3718,18.3281,18.3426,117800.0
2011-05-05 11:10:00,25.17,25.22,25.16,25.2,156700.0,18.3354,18.3718,18.3281,18.3572,156700.0
2011-05-05 11:15:00,25.21,25.28,25.19,25.25,187400.0,18.3645,18.4155,18.3499,18.3936,187400.0
2011-05-05 11:20:00,25.25,25.27,25.23,25.24,59100.0,18.3936,18.4082,18.3791,18.3863,59100.0
2011-05-05 11:25:00,25.24,25.26,25.24,25.26,25300.0,18.3863,18.4009,18.3863,18.4009,25300.0
2011-05-05 11:30:00,25.25,25.26,25.22,25.25,76600.0,18.3936,18.4009,18.3718,18.3936,76600.0
2011-05-05 11:35:00,25.26,25.29,25.25,25.29,61000.0,18.4009,18.4228,18.3936,18.4228,61000.0
2011-05-05 11:40:00,25.29,25.35,25.29,25.33,225000.0,18.4228,18.4665,18.4228,18.4519,225000.0
2011-05-05 11:45:00,25.33,25.4,25.33,25.36,137100.0,18.4519,18.5029,18.4519,18.4738,137100.0
2011-05-05 11:50:00,25.36,25.36,25.31,25.32,50000.0,18.4738,18.4738,18.4373,18.4446,50000.0
2011-05-05 11:55:00,25.32,25.33,25.3,25.3,72200.0,18.4446,18.4519,18.4301,18.4301,72200.0
2011-05-05 12:00:00,25.31,25.33,25.3,25.31,142400.0,18.4373,18.4519,18.4301,18.4373,142400.0
2011-05-05 12:05:00,25.31,25.31,25.28,25.29,110300.0,18.4373,18.4373,18.4155,18.4228,110300.0
2011-05-05 12:10:00,25.29,25.33,25.28,25.33,245800.0,18.4228,18.4519,18.4155,18.4519,245800.0
2011-05-05 12:15:00,25.33,25.36,25.31,25.32,133700.0,18.4519,18.4738,18.4373,18.4446,133700.0
2011-05-05 12:20:00,25.32,25.36,25.32,25.33,92000.0,18.4446,18.4738,18.4446,18.4519,92000.0
2011-05-05 12:25:00,25.33,25.35,25.31,25.33,91000.0,18.4519,18.4665,18.4373,18.4519,91000.0
2011-05-05 12:30:00,25.33,25.33,25.29,25.31,44700.0,18.4519,18.4519,18.4228,18.4373,44700.0
2011-05-05 12:35:00,25.3,25.31,25.28,25.28,34900.0,18.4301,18.4373,18.4155,18.4155,34900.0
2011-05-05 12:40:00,25.29,25.29,25.25,25.27,120600.0,18.4228,18.4228,18.3936,18.4082,120600.0
2011-05-05 12:45:00,25.26,25.27,25.25,25.26,32000.0,18.4009,18.4082,18.3936,18.4009,32000.0
2011-05-05 12:50:00,25.27,25.27,25.24,25.25,33500.0,18.4082,18.4082,18.3863,18.3936,33500.0
2011-05-05 12:55:00,25.25,25.27,25.23,25.26,40400.0,18.3936,18.4082,18.3791,18.4009,40400.0
2011-05-05 13:00:00,25.26,25.29,25.25,25.28,40500.0,18.4009,18.4228,18.3936,18.4155,40500.0
2011-05-05 13:05:00,25.28,25.3,25.27,25.27,35900.0,18.4155,18.4301,18.4082,18.4082,35900.0
2011-05-05 13:10:00,25.27,25.3,25.26,25.3,24400.0,18.4082,18.4301,18.4009,18.4301,24400.0
2011-05-05 13:15:00,25.3,25.3,25.26,25.3,169900.0,18.4301,18.4301,18.4009,18.4301,169900.0
2011-05-05 13:20:00,25.29,25.3,25.29,25.29,79600.0,18.4228,18.4301,18.4228,18.4228,79600.0
2011-05-05 13:25:00,25.29,25.33,25.29,25.32,77800.0,18.4228,18.4519,18.4228,18.4446,77800.0
2011-05-05 13:30:00,25.32,25.34,25.3,25.3,63300.0,18.4446,18.4592,18.4301,18.4301,63300.0
2011-05-05 13:35:00,25.31,25.32,25.28,25.29,72300.0,18.4373,18.4446,18.4155,18.4228,72300.0
2011-05-05 13:40:00,25.29,25.3,25.26,25.29,41800.0,18.4228,18.4301,18.4009,18.4228,41800.0
2011-05-05 13:45:00,25.28,25.3,25.28,25.29,24700.0,18.4155,18.4301,18.4155,18.4228,24700.0
2011-05-05 13:50:00,25.28,25.29,25.25,25.26,51300.0,18.4155,18.4228,18.3936,18.4009,51300.0
2011-05-05 13:55:00,25.25,25.28,25.25,25.27,37400.0,18.3936,18.4155,18.3936,18.4082,37400.0
2011-05-05 14:00:00,25.26,25.27,25.2,25.21,145900.0,18.4009,18.4082,18.3572,18.3645,145900.0
2011-05-05 14:05:00,25.22,25.26,25.21,25.23,49400.0,18.3718,18.4009,18.3645,18.3791,49400.0
2011-05-05 14:10:00,25.23,25.23,25.18,25.22,61000.0,18.3791,18.3791,18.3426,18.3718,61000.0
2011-05-05 14:15:00,25.21,25.26,25.21,25.25,74900.0,18.3645,18.4009,18.3645,18.3936,74900.0
2011-05-05 14:20:00,25.25,25.28,25.25,25.25,42500.0,18.3936,18.4155,18.3936,18.3936,42500.0
2011-05-05 14:25:00,25.26,25.28,25.25,25.27,45500.0,18.4009,18.4155,18.3936,18.4082,45500.0
2011-05-05 14:30:00,25.27,25.29,25.26,25.27,67300.0,18.4082,18.4228,18.4009,18.4082,67300.0
2011-05-05 14:35:00,25.27,25.3,25.27,25.28,54100.0,18.4082,18.4301,18.4082,18.4155,54100.0
2011-05-05 14:40:00,25.28,25.28,25.22,25.22,59500.0,18.4155,18.4155,18.3718,18.3718,59500.0
2011-05-05 14:45:00,25.23,25.24,25.18,25.2,110100.0,18.3791,18.3863,18.3426,18.3572,110100.0
2011-05-05 14:50:00,25.2,25.21,25.13,25.15,137700.0,18.3572,18.3645,18.3062,18.3208,137700.0
2011-05-05 14:55:00,25.15,25.17,25.13,25.13,83500.0,18.3208,18.3354,18.3062,18.3062,83500.0
2011-05-05 15:00:00,25.14,25.16,25.12,25.15,150800.0,18.3135,18.3281,18.2989,18.3208,150800.0
2011-05-05 15:05:00,25.15,25.15,25.09,25.09,146400.0,18.3208,18.3208,18.2771,18.2771,146400.0
2011-05-05 15:10:00,25.09,25.09,25.02,25.05,360500.0,18.2771,18.2771,18.2261,18.2479,360500.0
2011-05-05 15:15:00,25.06,25.08,25.02,25.05,191700.0,18.2552,18.2698,18.2261,18.2479,191700.0
2011-05-05 15:20:00,25.06,25.07,24.98,25.01,377100.0,18.2552,18.2625,18.1969,18.2188,377100.0
2011-05-05 15:25:00,25.0,25.06,24.98,24.99,308500.0,18.2115,18.2552,18.1969,18.2042,308500.0
2011-05-05 15:30:00,25.0,25.1,24.98,25.09,315300.0,18.2115,18.2844,18.1969,18.2771,315300.0
2011-05-05 15:35:00,25.08,25.13,25.08,25.12,252400.0,18.2698,18.3062,18.2698,18.2989,252400.0
2011-05-05 15:40:00,25.11,25.16,25.1,25.15,329600.0,18.2916,18.3281,18.2844,18.3208,329600.0
2011-05-05 15:45:00,25.16,25.2,25.13,25.19,472700.0,18.3281,18.3572,18.3062,18.3499,472700.0
2011-05-05 15:50:00,25.2,25.2,25.15,25.18,539100.0,18.3572,18.3572,18.3208,18.3426,539100.0
2011-05-05 15:55:00,25.18,25.19,25.15,25.15,753100.0,18.3426,18.3499,18.3208,18.3208,753100.0
2011-05-06 09:30:00,25.4,25.5,25.35,25.4,333000.0,18.5029,18.5757,18.4665,18.5029,333000.0
2011-05-06 09:35:00,25.41,25.42,25.37,25.4,323800.0,18.5102,18.5175,18.481,18.5029,323800.0
2011-05-06 09:40:00,25.39,25.43,25.38,25.39,255700.0,18.4956,18.5248,18.4883,18.4956,255700.0
2011-05-06 09:45:00,25.4,25.41,25.32,25.33,157900.0,18.5029,18.5102,18.4446,18.4519,157900.0
2011-05-06 09:50:00,25.33,25.39,25.3,25.39,175800.0,18.4519,18.4956,18.4301,18.4956,175800.0
2011-05-06 09:55:00,25.39,25.4,25.35,25.39,139300.0,18.4956,18.5029,18.4665,18.4956,139300.0
2011-05-06 10:00:00,25.38,25.42,25.36,25.41,255100.0,18.4883,18.5175,18.4738,18.5102,255100.0
2011-05-06 10:05:00,25.4,25.41,25.36,25.36,152900.0,18.5029,18.5102,18.4738,18.4738,152900.0
2011-05-06 10:10:00,25.36,25.39,25.34,25.39,123400.0,18.4738,18.4956,18.4592,18.4956,123400.0
2011-05-06 10:15:00,25.39,25.39,25.36,25.37,55900.0,18.4956,18.4956,18.4738,18.481,55900.0
2011-05-06 10:20:00,25.36,25.4,25.36,25.4,109900.0,18.4738,18.5029,18.4738,18.5029,109900.0
2011-05-06 10:25:00,25.4,25.43,25.39,25.4,98100.0,18.5029,18.5248,18.4956,18.5029,98100.0
2011-05-06 10:30:00,25.4,25.41,25.38,25.39,59300.0,18.5029,18.5102,18.4883,18.4956,59300.0
2011-05-06 10:35:00,25.39,25.42,25.39,25.41,110300.0,18.4956,18.5175,18.4956,18.5102,110300.0
2011-05-06 10:40:00,25.41,25.45,25.41,25.43,132100.0,18.5102,18.5393,18.5102,18.5248,132100.0
2011-05-06 10:45:00,25.42,25.46,25.42,25.46,197800.0,18.5175,18.5466,18.5175,18.5466,197800.0
2011-05-06 10:50:00,25.44,25.52,25.44,25.52,253400.0,18.532,18.5903,18.532,18.5903,253400.0
2011-05-06 10:55:00,25.52,25.54,25.51,25.54,78200.0,18.5903,18.6049,18.583,18.6049,78200.0
2011-05-06 11:00:00,25.54,25.54,25.5,25.54,106200.0,18.6049,18.6049,18.5757,18.6049,106200.0
2011-05-06 11:05:00,25.54,25.54,25.52,25.54,112200.0,18.6049,18.6049,18.5903,18.6049,112200.0
2011-05-06 11:10:00,25.54,25.54,25.52,25.52,57000.0,18.6049,18.6049,18.5903,18.5903,57000.0
2011-05-06 11:15:00,25.53,25.61,25.52,25.6,172500.0,18.5976,18.6559,18.5903,18.6486,172500.0
2011-05-06 11:20:00,25.6,25.67,25.59,25.66,250900.0,18.6486,18.6996,18.6413,18.6923,250900.0
2011-05-06 11:25:00,25.65,25.67,25.6,25.65,141200.0,18.685,18.6996,18.6486,18.685,141200.0
2011-05-06 11:30:00,25.64,25.65,25.6,25.61,196100.0,18.6777,18.685,18.6486,18.6559,196100.0
2011-05-06 11:35:00,25.62,25.62,25.58,25.58,94500.0,18.6632,18.6632,18.634,18.634,94500.0
2011-05-06 11:40:00,25.58,25.61,25.57,25.59,353500.0,18.634,18.6559,18.6267,18.6413,353500.0
2011-05-06 11:45:00,25.6,25.6,25.57,25.58,101700.0,18.6486,18.6486,18.6267,18.634,101700.0
2011-05-06 11:50:00,25.58,25.58,25.51,25.52,90400.0,18.634,18.634,18.583,18.5903,90400.0
2011-05-06 11:55:00,25.53,25.54,25.46,25.49,199700.0,18.5976,18.6049,18.5466,18.5685,199700.0
2011-05-06 12:00:00,25.49,25.58,25.49,25.52,281600.0,18.5685,18.634,18.5685,18.5903,281600.0
2011-05-06 12:05:00,25.52,25.53,25.44,25.44,252500.0,18.5903,18.5976,18.532,18.532,252500.0
2011-05-06 12:10:00,25.43,25.5,25.39,25.5,418900.0,18.5248,18.5757,18.4956,18.5757,418900.0
2011-05-06 12:15:00,25.49,25.52,25.47,25.49,436300.0,18.5685,18.5903,18.5539,18.5685,436300.0
2011-05-06 12:20:00,25.49,25.52,25.48,25.51,315900.0,18.5685,18.5903,18.5612,18.583,315900.0
2011-05-06 12:25:00,25.52,25.56,25.51,25.51,119700.0,18.5903,18.6195,18.583,18.583,119700.0
2011-05-06 12:30:00,25.5,25.55,25.46,25.49,161700.0,18.5757,18.6122,18.5466,18.5685,161700.0
2011-05-06 12:35:00,25.49,25.52,25.45,25.47,173000.0,18.5685,18.5903,18.5393,18.5539,173000.0
2011-05-06 12:40:00,25.47,25.49,25.42,25.48,485600.0,18.5539,18.5685,18.5175,18.5612,485600.0
2011-05-06 12:45:00,25.48,25.49,25.45,25.47,253300.0,18.5612,18.5685,18.5393,18.5539,253300.0
2011-05-06 12:50:00,25.46,25.49,25.43,25.48,148800.0,18.5466,18.5685,18.5248,18.5612,148800.0
2011-05-06 12:55:00,25.48,25.51,25.44,25.51,100200.0,18.5612,18.583,18.532,18.583,100200.0
2011-05-06 13:00:00,25.51,25.53,25.49,25.5,125500.0,18.583,18.5976,18.5685,18.5757,125500.0
2011-05-06 13:05:00,25.5,25.55,25.49,25.54,88700.0,18.5757,18.6122,18.5685,18.6049,88700.0
2011-05-06 13:10:00,25.54,25.54,25.46,25.46,158300.0,18.6049,18.6049,18.5466,18.5466,158300.0
2011-05-06 13:15:00,25.46,25.46,25.35,25.37,341400.0,18.5466,18.5466,18.4665,18.481,341400.0
2011-05-06 13:20:00,25.36,25.43,25.36,25.41,178600.0,18.4738,18.5248,18.4738,18.5102,178600.0
2011-05-06 13:25:00,25.41,25.44,25.37,25.4,63600.0,18.5102,18.532,18.481,18.5029,63600.0
2011-05-06 13:30:00,25.39,25.45,25.39,25.42,128600.0,18.4956,18.5393,18.4956,18.5175,128600.0
2011-05-06 13:35:00,25.42,25.42,25.38,25.39,100200.0,18.5175,18.5175,18.4883,18.4956,100200.0
2011-05-06 13:40:00,25.4,25.43,25.34,25.34,125800.0,18.5029,18.5248,18.4592,18.4592,125800.0
2011-05-06 13:45:00,25.35,25.39,25.33,25.35,111100.0,18.4665,18.4956,18.4519,18.4665,111100.0
2011-05-06 13:50:00,25.36,25.39,25.35,25.36,81900.0,18.4738,18.4956,18.4665,18.4738,81900.0
2011-05-06 13:55:00,25.35,25.36,25.32,25.33,68100.0,18.4665,18.4738,18.4446,18.4519,68100.0
2011-05-06 14:00:00,25.33,25.36,25.31,25.35,108800.0,18.4519,18.4738,18.4373,18.4665,108800.0
2011-05-06 14:05:00,25.36,25.39,25.34,25.38,60200.0,18.4738,18.4956,18.4592,18.4883,60200.0
2011-05-06 14:10:00,25.39,25.45,25.39,25.42,52400.0,18.4956,18.5393,18.4956,18.5175,52400.0
2011-05-06 14:15:00,25.42,25.44,25.39,25.43,55200.0,18.5175,18.532,18.4956,18.5248,55200.0
2011-05-06 14:20:00,25.43,25.44,25.41,25.41,56300.0,18.5248,18.532,18.5102,18.5102,56300.0
2011-05-06 14:25:00,25.42,25.42,25.36,25.39,77000.0,18.5175,18.5175,18.4738,18.4956,77000.0
2011-05-06 14:30:00,25.39,25.39,25.32,25.33,122800.0,18.4956,18.4956,18.4446,18.4519,122800.0
2011-05-06 14:35:00,25.32,25.33,25.29,25.31,151900.0,18.4446,18.4519,18.4228,18.4373,151900.0
2011-05-06 14:40:00,25.31,25.35,25.3,25.33,150800.0,18.4373,18.4665,18.4301,18.4519,150800.0
2011-05-06 14:45:00,25.33,25.35,25.3,25.33,115900.0,18.4519,18.4665,18.4301,18.4519,115900.0
2011-05-06 14:50:00,25.33,25.38,25.32,25.32,166800.0,18.4519,18.4883,18.4446,18.4446,166800.0
2011-05-06 14:55:00,25.32,25.35,25.32,25.33,196300.0,18.4446,18.4665,18.4446,18.4519,196300.0
2011-05-06 15:00:00,25.32,25.4,25.31,25.36,221500.0,18.4446,18.5029,18.4373,18.4738,221500.0
2011-05-06 15:05:00,25.37,25.4,25.35,25.39,146400.0,18.481,18.5029,18.4665,18.4956,146400.0
2011-05-06 15:10:00,25.38,25.41,25.38,25.39,181000.0,18.4883,18.5102,18.4883,18.4956,181000.0
2011-05-06 15:15:00,25.4,25.41,25.39,25.41,98200.0,18.5029,18.5102,18.4956,18.5102,98200.0
2011-05-06 15:20:00,25.41,25.41,25.38,25.4,163300.0,18.5102,18.5102,18.4883,18.5029,163300.0
2011-05-06 15:25:00,25.4,25.41,25.36,25.4,152100.0,18.5029,18.5102,18.4738,18.5029,152100.0
2011-05-06 15:30:00,25.39,25.4,25.37,25.39,144300.0,18.4956,18.5029,18.481,18.4956,144300.0
2011-05-06 15:35:00,25.39,25.4,25.3,25.3,236900.0,18.4956,18.5029,18.4301,18.4301,236900.0
2011-05-06 15:40:00,25.31,25.33,25.29,25.32,231300.0,18.4373,18.4519,18.4228,18.4446,231300.0
2011-05-06 15:45:00,25.32,25.33,25.26,25.28,466100.0,18.4446,18.4519,18.4009,18.4155,466100.0
2011-05-06 15:50:00,25.28,25.29,25.22,25.22,464700.0,18.4155,18.4228,18.3718,18.3718,464700.0
2011-05-06 15:55:00,25.22,25.42,25.2,25.23,1147300.0,18.3718,18.5175,18.3572,18.3791,1147300.0
2011-05-09 09:30:00,25.15,25.27,25.07,25.2,269500.0,18.3208,18.4082,18.2625,18.3572,269500.0
2011-05-09 09:35:00,25.2,25.22,25.11,25.12,138300.0,18.3572,18.3718,18.2916,18.2989,138300.0
2011-05-09 09:40:00,25.12,25.18,25.06,25.18,130200.0,18.2989,18.3426,18.2552,18.3426,130200.0
2011-05-09 09:45:00,25.18,25.2,25.15,25.17,287300.0,18.3426,18.3572,18.3208,18.3354,287300.0
2011-05-09 09:50:00,25.18,25.2,25.15,25.16,98100.0,18.3426,18.3572,18.3208,18.3281,98100.0
2011-05-09 09:55:00,25.16,25.19,25.12,25.12,50900.0,18.3281,18.3499,18.2989,18.2989,50900.0
2011-05-09 10:00:00,25.12,25.14,25.09,25.11,58600.0,18.2989,18.3135,18.2771,18.2916,58600.0
2011-05-09 10:05:00,25.11,25.16,25.1,25.16,56000.0,18.2916,18.3281,18.2844,18.3281,56000.0
2011-05-09 10:10:00,25.16,25.18,25.13,25.14,62700.0,18.3281,18.3426,18.3062,18.3135,62700.0
2011-05-09 10:15:00,25.14,25.15,25.05,25.08,105200.0,18.3135,18.3208,18.2479,18.2698,105200.0
2011-05-09 10:20:00,25.08,25.08,25.02,25.05,337100.0,18.2698,18.2698,18.2261,18.2479,337100.0
2011-05-09 10:25:00,25.04,25.08,25.02,25.05,166900.0,18.2407,18.2698,18.2261,18.2479,166900.0
2011-05-09 10:30:00,25.04,25.1,25.02,25.08,147900.0,18.2407,18.2844,18.2261,18.2698,147900.0
2011-05-09 10:35:00,25.09,25.09,25.05,25.07,104300.0,18.2771,18.2771,18.2479,18.2625,104300.0
2011-05-09 10:40:00,25.06,25.06,25.0,25.05,111300.0,18.2552,18.2552,18.2115,18.2479,111300.0
2011-05-09 10:45:00,25.04,25.08,25.04,25.08,103300.0,18.2407,18.2698,18.2407,18.2698,103300.0
2011-05-09 10:50:00,25.07,25.11,25.05,25.1,25800.0,18.2625,18.2916,18.2479,18.2844,25800.0
2011-05-09 10:55:00,25.1,25.11,25.05,25.05,40700.0,18.2844,18.2916,18.2479,18.2479,40700.0
2011-05-09 11:00:00,25.05,25.06,25.02,25.02,47000.0,18.2479,18.2552,18.2261,18.2261,47000.0
2011-05-09 11:05:00,25.01,25.03,24.99,25.02,181600.0,18.2188,18.2334,18.2042,18.2261,181600.0
2011-05-09 11:10:00,25.02,25.03,25.01,25.02,18000.0,18.2261,18.2334,18.2188,18.2261,18000.0
2011-05-09 11:15:00,25.02,25.02,24.98,25.02,70700.0,18.2261,18.2261,18.1969,18.2261,70700.0
2011-05-09 11:20:00,25.02,25.02,24.99,25.0,106400.0,18.2261,18.2261,18.2042,18.2115,106400.0
2011-05-09 11:25:00,25.0,25.0,24.99,25.0,36200.0,18.2115,18.2115,18.2042,18.2115,36200.0
2011-05-09 11:30:00,25.0,25.02,24.99,25.0,88400.0,18.2115,18.2261,18.2042,18.2115,88400.0
2011-05-09 11:35:00,25.01,25.01,24.99,24.99,27200.0,18.2188,18.2188,18.2042,18.2042,27200.0
2011-05-09 11:40:00,25.0,25.01,24.99,25.0,44900.0,18.2115,18.2188,18.2042,18.2115,44900.0
2011-05-09 11:45:00,25.0,25.05,25.0,25.04,83700.0,18.2115,18.2479,18.2115,18.2407,83700.0
2011-05-09 11:50:00,25.05,25.12,25.05,25.09,85100.0,18.2479,18.2989,18.2479,18.2771,85100.0
2011-05-09 11:55:00,25.1,25.12,25.08,25.1,72100.0,18.2844,18.2989,18.2698,18.2844,72100.0
2011-05-09 12:00:00,25.1,25.11,25.08,25.1,64400.0,18.2844,18.2916,18.2698,18.2844,64400.0
2011-05-09 12:05:00,25.1,25.11,25.09,25.1,84200.0,18.2844,18.2916,18.2771,18.2844,84200.0
2011-05-09 12:10:00,25.1,25.12,25.08,25.12,97100.0,18.2844,18.2989,18.2698,18.2989,97100.0
2011-05-09 12:15:00,25.12,25.15,25.11,25.12,51200.0,18.2989,18.3208,18.2916,18.2989,51200.0
2011-05-09 12:20:00,25.12,25.12,25.07,25.07,63800.0,18.2989,18.2989,18.2625,18.2625,63800.0
2011-05-09 12:25:00,25.08,25.09,25.06,25.07,40600.0,18.2698,18.2771,18.2552,18.2625,40600.0
2011-05-09 12:30:00,25.07,25.09,25.06,25.08,72700.0,18.2625,18.2771,18.2552,18.2698,72700.0
2011-05-09 12:35:00,25.09,25.09,25.05,25.06,95700.0,18.2771,18.2771,18.2479,18.2552,95700.0
2011-05-09 12:40:00,25.06,25.07,25.05,25.05,24100.0,18.2552,18.2625,18.2479,18.2479,24100.0
2011-05-09 12:45:00,25.06,25.08,25.05,25.07,44200.0,18.2552,18.2698,18.2479,18.2625,44200.0
2011-05-09 12:50:00,25.08,25.08,25.05,25.07,37600.0,18.2698,18.2698,18.2479,18.2625,37600.0
2011-05-09 12:55:00,25.07,25.07,25.05,25.06,18400.0,18.2625,18.2625,18.2479,18.2552,18400.0
2011-05-09 13:00:00,25.06,25.08,25.05,25.08,32600.0,18.2552,18.2698,18.2479,18.2698,32600.0
2011-05-09 13:05:00,25.07,25.1,25.07,25.08,52200.0,18.2625,18.2844,18.2625,18.2698,52200.0
2011-05-09 13:10:00,25.09,25.12,25.08,25.1,56900.0,18.2771,18.2989,18.2698,18.2844,56900.0
2011-05-09 13:15:00,25.1,25.12,25.09,25.1,30000.0,18.2844,18.2989,18.2771,18.2844,30000.0
2011-05-09 13:20:00,25.11,25.12,25.1,25.1,34400.0,18.2916,18.2989,18.2844,18.2844,34400.0
2011-05-09 13:25:00,25.11,25.14,25.11,25.14,54500.0,18.2916,18.3135,18.2916,18.3135,54500.0
2011-05-09 13:30:00,25.14,25.16,25.13,25.16,27000.0,18.3135,18.3281,18.3062,18.3281,27000.0
2011-05-09 13:35:00,25.16,25.17,25.15,25.15,21700.0,18.3281,18.3354,18.3208,18.3208,21700.0
2011-05-09 13:40:00,25.16,25.16,25.13,25.14,47400.0,18.3281,18.3281,18.3062,18.3135,47400.0
2011-05-09 13:45:00,25.15,25.17,25.14,25.15,82400.0,18.3208,18.3354,18.3135,18.3208,82400.0
2011-05-09 13:50:00,25.15,25.16,25.15,25.16,20400.0,18.3208,18.3281,18.3208,18.3281,20400.0
2011-05-09 13:55:00,25.15,25.16,25.15,25.16,12800.0,18.3208,18.3281,18.3208,18.3281,12800.0
2011-05-09 14:00:00,25.16,25.17,25.15,25.16,50500.0,18.3281,18.3354,18.3208,18.3281,50500.0
2011-05-09 14:05:00,25.15,25.17,25.15,25.16,45200.0,18.3208,18.3354,18.3208,18.3281,45200.0
2011-05-09 14:10:00,25.16,25.18,25.15,25.17,89300.0,18.3281,18.3426,18.3208,18.3354,89300.0
2011-05-09 14:15:00,25.16,25.18,25.15,25.17,39600.0,18.3281,18.3426,18.3208,18.3354,39600.0
2011-05-09 14:20:00,25.17,25.18,25.15,25.16,33900.0,18.3354,18.3426,18.3208,18.3281,33900.0
2011-05-09 14:25:00,25.15,25.17,25.15,25.17,52900.0,18.3208,18.3354,18.3208,18.3354,52900.0
2011-05-09 14:30:00,25.17,25.18,25.14,25.14,116300.0,18.3354,18.3426,18.3135,18.3135,116300.0
2011-05-09 14:35:00,25.14,25.15,25.13,25.14,89100.0,18.3135,18.3208,18.3062,18.3135,89100.0
2011-05-09 14:40:00,25.14,25.14,25.09,25.09,109300.0,18.3135,18.3135,18.2771,18.2771,109300.0
2011-05-09 14:45:00,25.09,25.09,25.07,25.08,54000.0,18.2771,18.2771,18.2625,18.2698,54000.0
2011-05-09 14:50:00,25.07,25.07,25.05,25.05,52100.0,18.2625,18.2625,18.2479,18.2479,52100.0
2011-05-09 14:55:00,25.06,25.07,25.04,25.05,56100.0,18.2552,18.2625,18.2407,18.2479,56100.0
2011-05-09 15:00:00,25.05,25.08,25.05,25.07,75300.0,18.2479,18.2698,18.2479,18.2625,75300.0
2011-05-09 15:05:00,25.08,25.08,25.05,25.07,63800.0,18.2698,18.2698,18.2479,18.2625,63800.0
2011-05-09 15:10:00,25.07,25.08,25.06,25.06,49700.0,18.2625,18.2698,18.2552,18.2552,49700.0
2011-05-09 15:15:00,25.07,25.09,25.07,25.09,37700.0,18.2625,18.2771,18.2625,18.2771,37700.0
2011-05-09 15:20:00,25.08,25.11,25.08,25.11,45600.0,18.2698,18.2916,18.2698,18.2916,45600.0
2011-05-09 15:25:00,25.11,25.12,25.1,25.12,50600.0,18.2916,18.2989,18.2844,18.2989,50600.0
2011-05-09 15:30:00,25.11,25.14,25.1,25.1,98500.0,18.2916,18.3135,18.2844,18.2844,98500.0
2011-05-09 15:35:00,25.1,25.13,25.1,25.12,83800.0,18.2844,18.3062,18.2844,18.2989,83800.0
2011-05-09 15:40:00,25.12,25.13,25.11,25.12,99800.0,18.2989,18.3062,18.2916,18.2989,99800.0
2011-05-09 15:45:00,25.12,25.13,25.11,25.11,193800.0,18.2989,18.3062,18.2916,18.2916,193800.0
2011-05-09 15:50:00,25.11,25.12,25.08,25.09,235000.0,18.2916,18.2989,18.2698,18.2771,235000.0
2011-05-09 15:55:00,25.09,25.12,25.06,25.08,430600.0,18.2771,18.2989,18.2552,18.2698,430600.0
2011-05-10 09:30:00,25.18,25.25,25.13,25.21,188700.0,18.3426,18.3936,18.3062,18.3645,188700.0
2011-05-10 09:35:00,25.21,25.24,25.16,25.22,76500.0,18.3645,18.3863,18.3281,18.3718,76500.0
2011-05-10 09:40:00,25.21,25.35,25.21,25.34,419000.0,18.3645,18.4665,18.3645,18.4592,419000.0
2011-05-10 09:45:00,25.35,25.41,25.32,25.39,314000.0,18.4665,18.5102,18.4446,18.4956,314000.0
2011-05-10 09:50:00,25.39,25.4,25.33,25.34,113000.0,18.4956,18.5029,18.4519,18.4592,113000.0
2011-05-10 09:55:00,25.34,25.36,25.28,25.31,110600.0,18.4592,18.4738,18.4155,18.4373,110600.0
2011-05-10 10:00:00,25.31,25.37,25.29,25.31,130200.0,18.4373,18.481,18.4228,18.4373,130200.0
2011-05-10 10:05:00,25.31,25.37,25.3,25.33,286800.0,18.4373,18.481,18.4301,18.4519,286800.0
2011-05-10 10:10:00,25.33,25.39,25.32,25.38,207000.0,18.4519,18.4956,18.4446,18.4883,207000.0
2011-05-10 10:15:00,25.39,25.4,25.34,25.4,320300.0,18.4956,18.5029,18.4592,18.5029,320300.0
2011-05-10 10:20:00,25.4,25.47,25.39,25.46,559700.0,18.5029,18.5539,18.4956,18.5466,559700.0
2011-05-10 10:25:00,25.46,25.51,25.45,25.48,516200.0,18.5466,18.583,18.5393,18.5612,516200.0
2011-05-10 10:30:00,25.48,25.5,25.48,25.48,186000.0,18.5612,18.5757,18.5612,18.5612,186000.0
2011-05-10 10:35:00,25.49,25.53,25.48,25.52,117400.0,18.5685,18.5976,18.5612,18.5903,117400.0
2011-05-10 10:40:00,25.52,25.58,25.51,25.55,209100.0,18.5903,18.634,18.583,18.6122,209100.0
2011-05-10 10:45:00,25.55,25.56,25.53,25.56,116900.0,18.6122,18.6195,18.5976,18.6195,116900.0
2011-05-10 10:50:00,25.55,25.6,25.55,25.58,352800.0,18.6122,18.6486,18.6122,18.634,352800.0
2011-05-10 10:55:00,25.58,25.58,25.52,25.52,104500.0,18.634,18.634,18.5903,18.5903,104500.0
2011-05-10 11:00:00,25.52,25.52,25.5,25.51,155000.0,18.5903,18.5903,18.5757,18.583,155000.0
2011-05-10 11:05:00,25.51,25.54,25.51,25.54,69900.0,18.583,18.6049,18.583,18.6049,69900.0
2011-05-10 11:10:00,25.54,25.56,25.53,25.56,67700.0,18.6049,18.6195,18.5976,18.6195,67700.0
2011-05-10 11:15:00,25.56,25.56,25.55,25.55,85900.0,18.6195,18.6195,18.6122,18.6122,85900.0
2011-05-10 11:20:00,25.55,25.57,25.53,25.55,248800.0,18.6122,18.6267,18.5976,18.6122,248800.0
2011-05-10 11:25:00,25.55,25.57,25.54,25.55,114500.0,18.6122,18.6267,18.6049,18.6122,114500.0
2011-05-10 11:30:00,25.55,25.57,25.53,25.53,55300.0,18.6122,18.6267,18.5976,18.5976,55300.0
2011-05-10 11:35:00,25.54,25.57,25.53,25.57,98000.0,18.6049,18.6267,18.5976,18.6267,98000.0
2011-05-10 11:40:00,25.57,25.64,25.57,25.63,175300.0,18.6267,18.6777,18.6267,18.6704,175300.0
2011-05-10 11:45:00,25.62,25.64,25.61,25.62,55200.0,18.6632,18.6777,18.6559,18.6632,55200.0
2011-05-10 11:50:00,25.63,25.63,25.6,25.61,91200.0,18.6704,18.6704,18.6486,18.6559,91200.0
2011-05-10 11:55:00,25.61,25.62,25.6,25.61,105600.0,18.6559,18.6632,18.6486,18.6559,105600.0
2011-05-10 12:00:00,25.62,25.62,25.58,25.59,85100.0,18.6632,18.6632,18.634,18.6413,85100.0
2011-05-10 12:05:00,25.58,25.59,25.58,25.58,75700.0,18.634,18.6413,18.634,18.634,75700.0
2011-05-10 12:10:00,25.59,25.6,25.58,25.6,114700.0,18.6413,18.6486,18.634,18.6486,114700.0
2011-05-10 12:15:00,25.6,25.6,25.59,25.6,156300.0,18.6486,18.6486,18.6413,18.6486,156300.0
2011-05-10 12:20:00,25.6,25.61,25.59,25.6,159500.0,18.6486,18.6559,18.6413,18.6486,159500.0
2011-05-10 12:25:00,25.59,25.6,25.57,25.59,145300.0,18.6413,18.6486,18.6267,18.6413,145300.0
2011-05-10 12:30:00,25.59,25.6,25.56,25.57,72600.0,18.6413,18.6486,18.6195,18.6267,72600.0
2011-05-10 12:35:00,25.56,25.6,25.56,25.6,125800.0,18.6195,18.6486,18.6195,18.6486,125800.0
2011-05-10 12:40:00,25.6,25.6,25.54,25.55,121800.0,18.6486,18.6486,18.6049,18.6122,121800.0
2011-05-10 12:45:00,25.55,25.57,25.53,25.54,130700.0,18.6122,18.6267,18.5976,18.6049,130700.0
2011-05-10 12:50:00,25.55,25.57,25.54,25.55,64400.0,18.6122,18.6267,18.6049,18.6122,64400.0
2011-05-10 12:55:00,25.55,25.56,25.54,25.55,40300.0,18.6122,18.6195,18.6049,18.6122,40300.0
2011-05-10 13:00:00,25.54,25.55,25.48,25.5,167800.0,18.6049,18.6122,18.5612,18.5757,167800.0
2011-05-10 13:05:00,25.51,25.51,25.5,25.5,94800.0,18.583,18.583,18.5757,18.5757,94800.0
2011-05-10 13:10:00,25.5,25.51,25.48,25.5,148100.0,18.5757,18.583,18.5612,18.5757,148100.0
2011-05-10 13:15:00,25.49,25.49,25.45,25.45,39400.0,18.5685,18.5685,18.5393,18.5393,39400.0
2011-05-10 13:20:00,25.45,25.46,25.45,25.46,27400.0,18.5393,18.5466,18.5393,18.5466,27400.0
2011-05-10 13:25:00,25.45,25.48,25.45,25.47,67700.0,18.5393,18.5612,18.5393,18.5539,67700.0
2011-05-10 13:30:00,25.47,25.48,25.46,25.46,68800.0,18.5539,18.5612,18.5466,18.5466,68800.0
2011-05-10 13:35:00,25.46,25.51,25.46,25.5,152400.0,18.5466,18.583,18.5466,18.5757,152400.0
2011-05-10 13:40:00,25.51,25.51,25.5,25.51,14800.0,18.583,18.583,18.5757,18.583,14800.0
2011-05-10 13:45:00,25.5,25.51,25.5,25.5,27600.0,18.5757,18.583,18.5757,18.5757,27600.0
2011-05-10 13:50:00,25.5,25.51,25.5,25.5,108800.0,18.5757,18.583,18.5757,18.5757,108800.0
2011-05-10 13:55:00,25.51,25.51,25.5,25.51,129000.0,18.583,18.583,18.5757,18.583,129000.0
2011-05-10 14:00:00,25.51,25.51,25.49,25.5,154700.0,18.583,18.583,18.5685,18.5757,154700.0
2011-05-10 14:05:00,25.5,25.52,25.49,25.52,117500.0,18.5757,18.5903,18.5685,18.5903,117500.0
2011-05-10 14:10:00,25.51,25.52,25.5,25.51,54100.0,18.583,18.5903,18.5757,18.583,54100.0
2011-05-10 14:15:00,25.51,25.51,25.5,25.51,77500.0,18.583,18.583,18.5757,18.583,77500.0
2011-05-10 14:20:00,25.5,25.51,25.5,25.51,95400.0,18.5757,18.583,18.5757,18.583,95400.0
2011-05-10 14:25:00,25.51,25.52,25.5,25.52,98500.0,18.583,18.5903,18.5757,18.5903,98500.0
2011-05-10 14:30:00,25.52,25.55,25.51,25.55,131200.0,18.5903,18.6122,18.583,18.6122,131200.0
2011-05-10 14:35:00,25.54,25.63,25.54,25.63,175200.0,18.6049,18.6704,18.6049,18.6704,175200.0
2011-05-10 14:40:00,25.63,25.68,25.62,25.67,239500.0,18.6704,18.7069,18.6632,18.6996,239500.0
2011-05-10 14:45:00,25.67,25.67,25.64,25.67,150400.0,18.6996,18.6996,18.6777,18.6996,150400.0
2011-05-10 14:50:00,25.66,25.66,25.63,25.63,95200.0,18.6923,18.6923,18.6704,18.6704,95200.0
2011-05-10 14:55:00,25.64,25.65,25.61,25.65,296700.0,18.6777,18.685,18.6559,18.685,296700.0
2011-05-10 15:00:00,25.65,25.67,25.64,25.65,234900.0,18.685,18.6996,18.6777,18.685,234900.0
2011-05-10 15:05:00,25.65,25.66,25.62,25.63,97900.0,18.685,18.6923,18.6632,18.6704,97900.0
2011-05-10 15:10:00,25.63,25.64,25.59,25.6,202400.0,18.6704,18.6777,18.6413,18.6486,202400.0
2011-05-10 15:15:00,25.6,25.63,25.59,25.62,190800.0,18.6486,18.6704,18.6413,18.6632,190800.0
2011-05-10 15:20:00,25.62,25.63,25.58,25.59,151300.0,18.6632,18.6704,18.634,18.6413,151300.0
2011-05-10 15:25:00,25.59,25.59,25.54,25.54,195000.0,18.6413,18.6413,18.6049,18.6049,195000.0
2011-05-10 15:30:00,25.54,25.55,25.5,25.5,179800.0,18.6049,18.6122,18.5757,18.5757,179800.0
2011-05-10 15:35:00,25.5,25.51,25.48,25.5,216600.0,18.5757,18.583,18.5612,18.5757,216600.0
2011-05-10 15:40:00,25.5,25.51,25.45,25.47,306800.0,18.5757,18.583,18.5393,18.5539,306800.0
2011-05-10 15:45:00,25.46,25.47,25.45,25.45,218600.0,18.5466,18.5539,18.5393,18.5393,218600.0
2011-05-10 15:50:00,25.45,25.47,25.43,25.46,377200.0,18.5393,18.5539,18.5248,18.5466,377200.0
2011-05-10 15:55:00,25.46,25.47,25.41,25.45,642700.0,18.5466,18.5539,18.5102,18.5393,642700.0
2011-05-11 09:30:00,25.29,25.3,25.18,25.2,307900.0,18.4228,18.4301,18.3426,18.3572,307900.0
2011-05-11 09:35:00,25.21,25.27,25.2,25.25,124200.0,18.3645,18.4082,18.3572,18.3936,124200.0
2011-05-11 09:40:00,25.25,25.25,25.2,25.22,78500.0,18.3936,18.3936,18.3572,18.3718,78500.0
2011-05-11 09:45:00,25.22,25.25,25.2,25.21,111300.0,18.3718,18.3936,18.3572,18.3645,111300.0
2011-05-11 09:50:00,25.21,25.22,25.17,25.17,102600.0,18.3645,18.3718,18.3354,18.3354,102600.0
2011-05-11 09:55:00,25.17,25.18,25.13,25.18,130100.0,18.3354,18.3426,18.3062,18.3426,130100.0
2011-05-11 10:00:00,25.17,25.18,25.11,25.11,294500.0,18.3354,18.3426,18.2916,18.2916,294500.0
2011-05-11 10:05:00,25.11,25.11,25.06,25.09,195000.0,18.2916,18.2916,18.2552,18.2771,195000.0
2011-05-11 10:10:00,25.09,25.09,25.05,25.09,191300.0,18.2771,18.2771,18.2479,18.2771,191300.0
2011-05-11 10:15:00,25.08,25.1,25.07,25.08,269400.0,18.2698,18.2844,18.2625,18.2698,269400.0
2011-05-11 10:20:00,25.07,25.08,25.05,25.07,140300.0,18.2625,18.2698,18.2479,18.2625,140300.0
2011-05-11 10:25:00,25.06,25.07,25.04,25.05,120400.0,18.2552,18.2625,18.2407,18.2479,120400.0
2011-05-11 10:30:00,25.05,25.06,25.01,25.03,346200.0,18.2479,18.2552,18.2188,18.2334,346200.0
2011-05-11 10:35:00,25.03,25.07,25.02,25.05,198700.0,18.2334,18.2625,18.2261,18.2479,198700.0
2011-05-11 10:40:00,25.05,25.08,25.05,25.06,83100.0,18.2479,18.2698,18.2479,18.2552,83100.0
2011-05-11 10:45:00,25.06,25.06,25.04,25.04,73700.0,18.2552,18.2552,18.2407,18.2407,73700.0
2011-05-11 10:50:00,25.04,25.06,25.02,25.05,105100.0,18.2407,18.2552,18.2261,18.2479,105100.0
2011-05-11 10:55:00,25.06,25.08,25.05,25.06,145800.0,18.2552,18.2698,18.2479,18.2552,145800.0
2011-05-11 11:00:00,25.06,25.1,25.05,25.07,161300.0,18.2552,18.2844,18.2479,18.2625,161300.0
2011-05-11 11:05:00,25.07,25.07,25.03,25.05,81800.0,18.2625,18.2625,18.2334,18.2479,81800.0
2011-05-11 11:10:00,25.04,25.04,25.02,25.04,41600.0,18.2407,18.2407,18.2261,18.2407,41600.0
2011-05-11 11:15:00,25.03,25.08,25.03,25.08,108400.0,18.2334,18.2698,18.2334,18.2698,108400.0
2011-05-11 11:20:00,25.08,25.12,25.07,25.11,270800.0,18.2698,18.2989,18.2625,18.2916,270800.0
2011-05-11 11:25:00,25.11,25.13,25.07,25.09,89000.0,18.2916,18.3062,18.2625,18.2771,89000.0
2011-05-11 11:30:00,25.09,25.11,25.08,25.08,110400.0,18.2771,18.2916,18.2698,18.2698,110400.0
2011-05-11 11:35:00,25.08,25.09,25.06,25.08,66100.0,18.2698,18.2771,18.2552,18.2698,66100.0
2011-05-11 11:40:00,25.08,25.09,25.04,25.05,141900.0,18.2698,18.2771,18.2407,18.2479,141900.0
2011-05-11 11:45:00,25.05,25.06,25.01,25.01,191900.0,18.2479,18.2552,18.2188,18.2188,191900.0
2011-05-11 11:50:00,25.02,25.04,25.0,25.01,236400.0,18.2261,18.2407,18.2115,18.2188,236400.0
2011-05-11 11:55:00,25.01,25.01,24.94,24.99,358900.0,18.2188,18.2188,18.1678,18.2042,358900.0
2011-05-11 12:00:00,24.99,24.99,24.92,24.92,246800.0,18.2042,18.2042,18.1532,18.1532,246800.0
2011-05-11 12:05:00,24.92,24.92,24.86,24.88,248900.0,18.1532,18.1532,18.1095,18.1241,248900.0
2011-05-11 12:10:00,24.88,24.88,24.82,24.84,193100.0,18.1241,18.1241,18.0804,18.095,193100.0
2011-05-11 12:15:00,24.84,24.84,24.76,24.77,463800.0,18.095,18.095,18.0367,18.044,463800.0
2011-05-11 12:20:00,24.78,24.86,24.76,24.83,167800.0,18.0513,18.1095,18.0367,18.0877,167800.0
2011-05-11 12:25:00,24.83,24.88,24.83,24.84,102900.0,18.0877,18.1241,18.0877,18.095,102900.0
2011-05-11 12:30:00,24.84,24.84,24.82,24.84,115600.0,18.095,18.095,18.0804,18.095,115600.0
2011-05-11 12:35:00,24.85,24.87,24.83,24.87,143000.0,18.1022,18.1168,18.0877,18.1168,143000.0
2011-05-11 12:40:00,24.86,24.89,24.84,24.85,169800.0,18.1095,18.1314,18.095,18.1022,169800.0
2011-05-11 12:45:00,24.84,24.84,24.79,24.79,214600.0,18.095,18.095,18.0585,18.0585,214600.0
2011-05-11 12:50:00,24.8,24.84,24.79,24.84,65300.0,18.0658,18.095,18.0585,18.095,65300.0
2011-05-11 12:55:00,24.83,24.85,24.8,24.85,115800.0,18.0877,18.1022,18.0658,18.1022,115800.0
2011-05-11 13:00:00,24.85,24.86,24.8,24.81,150500.0,18.1022,18.1095,18.0658,18.0731,150500.0
2011-05-11 13:05:00,24.8,24.81,24.78,24.8,170400.0,18.0658,18.0731,18.0513,18.0658,170400.0
2011-05-11 13:10:00,24.81,24.83,24.77,24.8,153400.0,18.0731,18.0877,18.044,18.0658,153400.0
2011-05-11 13:15:00,24.79,24.8,24.76,24.76,201200.0,18.0585,18.0658,18.0367,18.0367,201200.0
2011-05-11 13:20:00,24.77,24.79,24.76,24.79,116800.0,18.044,18.0585,18.0367,18.0585,116800.0
2011-05-11 13:25:00,24.79,24.8,24.76,24.78,141200.0,18.0585,18.0658,18.0367,18.0513,141200.0
2011-05-11 13:30:00,24.77,24.79,24.75,24.76,92400.0,18.044,18.0585,18.0294,18.0367,92400.0
2011-05-11 13:35:00,24.76,24.77,24.72,24.76,219900.0,18.0367,18.044,18.0075,18.0367,219900.0
2011-05-11 13:40:00,24.75,24.78,24.73,24.77,233900.0,18.0294,18.0513,18.0148,18.044,233900.0
2011-05-11 13:45:00,24.77,24.81,24.75,24.76,254100.0,18.044,18.0731,18.0294,18.0367,254100.0
2011-05-11 13:50:00,24.77,24.79,24.75,24.76,65300.0,18.044,18.0585,18.0294,18.0367,65300.0
2011-05-11 13:55:00,24.76,24.78,24.75,24.76,113100.0,18.0367,18.0513,18.0294,18.0367,113100.0
2011-05-11 14:00:00,24.76,24.77,24.75,24.76,172900.0,18.0367,18.044,18.0294,18.0367,172900.0
2011-05-11 14:05:00,24.76,24.77,24.73,24.75,179100.0,18.0367,18.044,18.0148,18.0294,179100.0
2011-05-11 14:10:00,24.75,24.76,24.72,24.72,135000.0,18.0294,18.0367,18.0075,18.0075,135000.0
2011-05-11 14:15:00,24.73,24.75,24.7,24.72,144100.0,18.0148,18.0294,17.993,18.0075,144100.0
2011-05-11 14:20:00,24.72,24.73,24.65,24.66,159400.0,18.0075,18.0148,17.9566,17.9638,159400.0
2011-05-11 14:25:00,24.67,24.68,24.62,24.67,291300.0,17.9711,17.9784,17.9347,17.9711,291300.0
2011-05-11 14:30:00,24.68,24.7,24.65,24.65,224600.0,17.9784,17.993,17.9566,17.9566,224600.0
2011-05-11 14:35:00,24.66,24.67,24.62,24.65,242200.0,17.9638,17.9711,17.9347,17.9566,242200.0
2011-05-11 14:40:00,24.65,24.66,24.62,24.62,286400.0,17.9566,17.9638,17.9347,17.9347,286400.0
2011-05-11 14:45:00,24.63,24.7,24.61,24.68,370900.0,17.942,17.993,17.9274,17.9784,370900.0
2011-05-11 14:50:00,24.68,24.68,24.62,24.63,212700.0,17.9784,17.9784,17.9347,17.942,212700.0
2011-05-11 14:55:00,24.64,24.67,24.63,24.66,202000.0,17.9493,17.9711,17.942,17.9638,202000.0
2011-05-11 15:00:00,24.66,24.67,24.64,24.66,154500.0,17.9638,17.9711,17.9493,17.9638,154500.0
2011-05-11 15:05:00,24.67,24.68,24.66,24.68,87600.0,17.9711,17.9784,17.9638,17.9784,87600.0
2011-05-11 15:10:00,24.68,24.7,24.67,24.69,170900.0,17.9784,17.993,17.9711,17.9857,170900.0
2011-05-11 15:15:00,24.68,24.73,24.68,24.73,108900.0,17.9784,18.0148,17.9784,18.0148,108900.0
2011-05-11 15:20:00,24.73,24.76,24.72,24.73,220800.0,18.0148,18.0367,18.0075,18.0148,220800.0
2011-05-11 15:25:00,24.73,24.73,24.67,24.68,166900.0,18.0148,18.0148,17.9711,17.9784,166900.0
2011-05-11 15:30:00,24.68,24.69,24.65,24.66,188900.0,17.9784,17.9857,17.9566,17.9638,188900.0
2011-05-11 15:35:00,24.66,24.66,24.62,24.64,204500.0,17.9638,17.9638,17.9347,17.9493,204500.0
2011-05-11 15:40:00,24.63,24.65,24.6,24.61,395800.0,17.942,17.9566,17.9201,17.9274,395800.0
2011-05-11 15:45:00,24.61,24.62,24.58,24.61,601500.0,17.9274,17.9347,17.9056,17.9274,601500.0
2011-05-11 15:50:00,24.6,24.64,24.58,24.58,941400.0,17.9201,17.9493,17.9056,17.9056,941400.0
2011-05-11 15:55:00,24.58,24.61,24.58,24.59,907400.0,17.9056,17.9274,17.9056,17.9128,907400.0
2011-05-12 09:30:00,24.59,24.6,24.35,24.36,297600.0,17.9128,17.9201,17.738,17.7453,297600.0
2011-05-12 09:35:00,24.37,24.44,24.33,24.33,199800.0,17.7526,17.8036,17.7234,17.7234,199800.0
2011-05-12 09:40:00,24.34,24.42,24.31,24.32,370500.0,17.7307,17.789,17.7089,17.7162,370500.0
2011-05-12 09:45:00,24.32,24.34,24.21,24.22,399400.0,17.7162,17.7307,17.636,17.6433,399400.0
2011-05-12 09:50:00,24.23,24.28,24.2,24.25,285100.0,17.6506,17.687,17.6287,17.6652,285100.0
2011-05-12 09:55:00,24.26,24.32,24.23,24.29,962100.0,17.6725,17.7162,17.6506,17.6943,962100.0
2011-05-12 10:00:00,24.29,24.32,24.22,24.27,561200.0,17.6943,17.7162,17.6433,17.6797,561200.0
2011-05-12 10:05:00,24.27,24.42,24.26,24.41,382600.0,17.6797,17.789,17.6725,17.7817,382600.0
2011-05-12 10:10:00,24.42,24.42,24.34,24.38,282300.0,17.789,17.789,17.7307,17.7599,282300.0
2011-05-12 10:15:00,24.38,24.38,24.29,24.32,315200.0,17.7599,17.7599,17.6943,17.7162,315200.0
2011-05-12 10:20:00,24.31,24.36,24.3,24.35,623500.0,17.7089,17.7453,17.7016,17.738,623500.0
2011-05-12 10:25:00,24.35,24.39,24.34,24.35,126000.0,17.738,17.7672,17.7307,17.738,126000.0
2011-05-12 10:30:00,24.35,24.41,24.34,24.35,1060400.0,17.738,17.7817,17.7307,17.738,1060400.0
2011-05-12 10:35:00,24.36,24.37,24.34,24.35,771100.0,17.7453,17.7526,17.7307,17.738,771100.0
2011-05-12 10:40:00,24.35,24.41,24.35,24.39,278400.0,17.738,17.7817,17.738,17.7672,278400.0
2011-05-12 10:45:00,24.39,24.42,24.39,24.4,219500.0,17.7672,17.789,17.7672,17.7744,219500.0
2011-05-12 10:50:00,24.41,24.41,24.4,24.41,104200.0,17.7817,17.7817,17.7744,17.7817,104200.0
2011-05-12 10:55:00,24.41,24.41,24.38,24.38,201500.0,17.7817,17.7817,17.7599,17.7599,201500.0
2011-05-12 11:00:00,24.38,24.42,24.35,24.41,252400.0,17.7599,17.789,17.738,17.7817,252400.0
2011-05-12 11:05:00,24.41,24.42,24.38,24.41,240900.0,17.7817,17.789,17.7599,17.7817,240900.0
2011-05-12 11:10:00,24.41,24.41,24.38,24.39,405400.0,17.7817,17.7817,17.7599,17.7672,405400.0
2011-05-12 11:15:00,24.39,24.43,24.39,24.42,225300.0,17.7672,17.7963,17.7672,17.789,225300.0
2011-05-12 11:20:00,24.42,24.43,24.37,24.39,297800.0,17.789,17.7963,17.7526,17.7672,297800.0
2011-05-12 11:25:00,24.39,24.42,24.35,24.38,364600.0,17.7672,17.789,17.738,17.7599,364600.0
2011-05-12 11:30:00,24.38,24.45,24.37,24.44,384800.0,17.7599,17.8109,17.7526,17.8036,384800.0
2011-05-12 11:35:00,24.45,24.5,24.45,24.5,175600.0,17.8109,17.8473,17.8109,17.8473,175600.0
2011-05-12 11:40:00,24.5,24.62,24.49,24.56,322300.0,17.8473,17.9347,17.84,17.891,322300.0
2011-05-12 11:45:00,24.56,24.56,24.5,24.5,573300.0,17.891,17.891,17.8473,17.8473,573300.0
2011-05-12 11:50:00,24.5,24.51,24.47,24.48,307600.0,17.8473,17.8546,17.8254,17.8327,307600.0
2011-05-12 11:55:00,24.48,24.48,24.44,24.44,254300.0,17.8327,17.8327,17.8036,17.8036,254300.0
2011-05-12 12:00:00,24.44,24.45,24.4,24.42,117700.0,17.8036,17.8109,17.7744,17.789,117700.0
2011-05-12 12:05:00,24.42,24.42,24.39,24.41,71000.0,17.789,17.789,17.7672,17.7817,71000.0
2011-05-12 12:10:00,24.41,24.41,24.4,24.41,146000.0,17.7817,17.7817,17.7744,17.7817,146000.0
2011-05-12 12:15:00,24.41,24.41,24.38,24.41,204800.0,17.7817,17.7817,17.7599,17.7817,204800.0
2011-05-12 12:20:00,24.41,24.42,24.41,24.42,154100.0,17.7817,17.789,17.7817,17.789,154100.0
2011-05-12 12:25:00,24.42,24.48,24.41,24.47,364900.0,17.789,17.8327,17.7817,17.8254,364900.0
2011-05-12 12:30:00,24.46,24.51,24.45,24.51,450600.0,17.8181,17.8546,17.8109,17.8546,450600.0
2011-05-12 12:35:00,24.51,24.51,24.48,24.48,113600.0,17.8546,17.8546,17.8327,17.8327,113600.0
2011-05-12 12:40:00,24.47,24.5,24.46,24.48,123800.0,17.8254,17.8473,17.8181,17.8327,123800.0
2011-05-12 12:45:00,24.49,24.5,24.46,24.49,172800.0,17.84,17.8473,17.8181,17.84,172800.0
2011-05-12 12:50:00,24.5,24.5,24.48,24.49,155100.0,17.8473,17.8473,17.8327,17.84,155100.0
2011-05-12 12:55:00,24.49,24.51,24.49,24.5,325900.0,17.84,17.8546,17.84,17.8473,325900.0
2011-05-12 13:00:00,24.5,24.61,24.49,24.6,827000.0,17.8473,17.9274,17.84,17.9201,827000.0
2011-05-12 13:05:00,24.61,24.61,24.57,24.6,202700.0,17.9274,17.9274,17.8983,17.9201,202700.0
2011-05-12 13:10:00,24.6,24.64,24.59,24.64,126500.0,17.9201,17.9493,17.9128,17.9493,126500.0
2011-05-12 13:15:00,24.64,24.74,24.64,24.73,258400.0,17.9493,18.0221,17.9493,18.0148,258400.0
2011-05-12 13:20:00,24.74,24.79,24.74,24.79,208400.0,18.0221,18.0585,18.0221,18.0585,208400.0
2011-05-12 13:25:00,24.78,24.79,24.69,24.7,303000.0,18.0513,18.0585,17.9857,17.993,303000.0
2011-05-12 13:30:00,24.7,24.71,24.67,24.69,149200.0,17.993,18.0003,17.9711,17.9857,149200.0
2011-05-12 13:35:00,24.69,24.75,24.68,24.72,142400.0,17.9857,18.0294,17.9784,18.0075,142400.0
2011-05-12 13:40:00,24.73,24.74,24.69,24.71,284900.0,18.0148,18.0221,17.9857,18.0003,284900.0
2011-05-12 13:45:00,24.7,24.71,24.7,24.7,163600.0,17.993,18.0003,17.993,17.993,163600.0
2011-05-12 13:50:00,24.7,24.78,24.7,24.77,213100.0,17.993,18.0513,17.993,18.044,213100.0
2011-05-12 13:55:00,24.77,24.77,24.7,24.71,133400.0,18.044,18.044,17.993,18.0003,133400.0
2011-05-12 14:00:00,24.71,24.71,24.64,24.64,223500.0,18.0003,18.0003,17.9493,17.9493,223500.0
2011-05-12 14:05:00,24.64,24.65,24.61,24.61,242500.0,17.9493,17.9566,17.9274,17.9274,242500.0
2011-05-12 14:10:00,24.62,24.62,24.55,24.55,134000.0,17.9347,17.9347,17.8837,17.8837,134000.0
2011-05-12 14:15:00,24.55,24.56,24.48,24.5,155600.0,17.8837,17.891,17.8327,17.8473,155600.0
2011-05-12 14:20:00,24.5,24.5,24.44,24.45,255500.0,17.8473,17.8473,17.8036,17.8109,255500.0
2011-05-12 14:25:00,24.44,24.46,24.44,24.46,109000.0,17.8036,17.8181,17.8036,17.8181,109000.0
2011-05-12 14:30:00,24.46,24.48,24.45,24.48,84900.0,17.8181,17.8327,17.8109,17.8327,84900.0
2011-05-12 14:35:00,24.48,24.49,24.47,24.47,95600.0,17.8327,17.84,17.8254,17.8254,95600.0
2011-05-12 14:40:00,24.47,24.49,24.45,24.48,123100.0,17.8254,17.84,17.8109,17.8327,123100.0
2011-05-12 14:45:00,24.48,24.49,24.47,24.48,42800.0,17.8327,17.84,17.8254,17.8327,42800.0
2011-05-12 14:50:00,24.48,24.48,24.42,24.45,121400.0,17.8327,17.8327,17.789,17.8109,121400.0
2011-05-12 14:55:00,24.45,24.5,24.44,24.5,97700.0,17.8109,17.8473,17.8036,17.8473,97700.0
2011-05-12 15:00:00,24.5,24.54,24.48,24.51,243100.0,17.8473,17.8764,17.8327,17.8546,243100.0
2011-05-12 15:05:00,24.51,24.53,24.51,24.52,45100.0,17.8546,17.8691,17.8546,17.8619,45100.0
2011-05-12 15:10:00,24.52,24.53,24.49,24.49,63200.0,17.8619,17.8691,17.84,17.84,63200.0
2011-05-12 15:15:00,24.49,24.57,24.49,24.57,150600.0,17.84,17.8983,17.84,17.8983,150600.0
2011-05-12 15:20:00,24.56,24.58,24.53,24.53,94100.0,17.891,17.9056,17.8691,17.8691,94100.0
2011-05-12 15:25:00,24.54,24.54,24.5,24.5,108700.0,17.8764,17.8764,17.8473,17.8473,108700.0
2011-05-12 15:30:00,24.5,24.51,24.48,24.5,159500.0,17.8473,17.8546,17.8327,17.8473,159500.0
2011-05-12 15:35:00,24.5,24.51,24.49,24.51,223500.0,17.8473,17.8546,17.84,17.8546,223500.0
2011-05-12 15:40:00,24.51,24.51,24.46,24.48,198100.0,17.8546,17.8546,17.8181,17.8327,198100.0
2011-05-12 15:45:00,24.48,24.48,24.46,24.46,162100.0,17.8327,17.8327,17.8181,17.8181,162100.0
2011-05-12 15:50:00,24.47,24.55,24.46,24.55,351800.0,17.8254,17.8837,17.8181,17.8837,351800.0
2011-05-12 15:55:00,24.54,24.55,24.49,24.5,992000.0,17.8764,17.8837,17.84,17.8473,992000.0
2011-05-13 09:30:00,24.5,24.54,24.44,24.48,131200.0,17.8473,17.8764,17.8036,17.8327,131200.0
2011-05-13 09:35:00,24.49,24.49,24.36,24.41,99700.0,17.84,17.84,17.7453,17.7817,99700.0
2011-05-13 09:40:00,24.41,24.44,24.4,24.43,57800.0,17.7817,17.8036,17.7744,17.7963,57800.0
2011-05-13 09:45:00,24.44,24.44,24.36,24.36,91000.0,17.8036,17.8036,17.7453,17.7453,91000.0
2011-05-13 09:50:00,24.36,24.38,24.33,24.37,97100.0,17.7453,17.7599,17.7234,17.7526,97100.0
2011-05-13 09:55:00,24.36,24.38,24.34,24.35,77100.0,17.7453,17.7599,17.7307,17.738,77100.0
2011-05-13 10:00:00,24.34,24.34,24.26,24.26,108200.0,17.7307,17.7307,17.6725,17.6725,108200.0
2011-05-13 10:05:00,24.25,24.29,24.25,24.27,410100.0,17.6652,17.6943,17.6652,17.6797,410100.0
2011-05-13 10:10:00,24.27,24.32,24.26,24.27,158300.0,17.6797,17.7162,17.6725,17.6797,158300.0
2011-05-13 10:15:00,24.27,24.31,24.26,24.29,192800.0,17.6797,17.7089,17.6725,17.6943,192800.0
2011-05-13 10:20:00,24.29,24.32,24.28,24.3,113500.0,17.6943,17.7162,17.687,17.7016,113500.0
2011-05-13 10:25:00,24.3,24.31,24.26,24.28,75600.0,17.7016,17.7089,17.6725,17.687,75600.0
2011-05-13 10:30:00,24.28,24.32,24.26,24.32,92500.0,17.687,17.7162,17.6725,17.7162,92500.0
2011-05-13 10:35:00,24.32,24.35,24.31,24.35,186200.0,17.7162,17.738,17.7089,17.738,186200.0
2011-05-13 10:40:00,24.35,24.38,24.34,24.38,76200.0,17.738,17.7599,17.7307,17.7599,76200.0
2011-05-13 10:45:00,24.38,24.4,24.37,24.4,47400.0,17.7599,17.7744,17.7526,17.7744,47400.0
2011-05-13 10:50:00,24.4,24.4,24.35,24.36,69000.0,17.7744,17.7744,17.738,17.7453,69000.0
2011-05-13 10:55:00,24.36,24.38,24.34,24.34,99500.0,17.7453,17.7599,17.7307,17.7307,99500.0
2011-05-13 11:00:00,24.34,24.35,24.3,24.3,109100.0,17.7307,17.738,17.7016,17.7016,109100.0
2011-05-13 11:05:00,24.3,24.32,24.26,24.29,162800.0,17.7016,17.7162,17.6725,17.6943,162800.0
2011-05-13 11:10:00,24.29,24.34,24.28,24.33,81000.0,17.6943,17.7307,17.687,17.7234,81000.0
2011-05-13 11:15:00,24.33,24.35,24.28,24.3,154700.0,17.7234,17.738,17.687,17.7016,154700.0
2011-05-13 11:20:00,24.3,24.31,24.27,24.28,200800.0,17.7016,17.7089,17.6797,17.687,200800.0
2011-05-13 11:25:00,24.28,24.29,24.25,24.27,180400.0,17.687,17.6943,17.6652,17.6797,180400.0
2011-05-13 11:30:00,24.27,24.29,24.25,24.28,80400.0,17.6797,17.6943,17.6652,17.687,80400.0
2011-05-13 11:35:00,24.28,24.29,24.27,24.27,31300.0,17.687,17.6943,17.6797,17.6797,31300.0
2011-05-13 11:40:00,24.27,24.29,24.25,24.26,86100.0,17.6797,17.6943,17.6652,17.6725,86100.0
2011-05-13 11:45:00,24.26,24.29,24.25,24.26,139000.0,17.6725,17.6943,17.6652,17.6725,139000.0
2011-05-13 11:50:00,24.26,24.29,24.26,24.26,54100.0,17.6725,17.6943,17.6725,17.6725,54100.0
2011-05-13 11:55:00,24.27,24.28,24.24,24.26,117200.0,17.6797,17.687,17.6579,17.6725,117200.0
2011-05-13 12:00:00,24.26,24.28,24.25,24.26,96400.0,17.6725,17.687,17.6652,17.6725,96400.0
2011-05-13 12:05:00,24.26,24.29,24.24,24.24,143100.0,17.6725,17.6943,17.6579,17.6579,143100.0
2011-05-13 12:10:00,24.24,24.27,24.23,24.23,242600.0,17.6579,17.6797,17.6506,17.6506,242600.0
2011-05-13 12:15:00,24.23,24.28,24.21,24.24,184100.0,17.6506,17.687,17.636,17.6579,184100.0
2011-05-13 12:20:00,24.24,24.25,24.2,24.21,288100.0,17.6579,17.6652,17.6287,17.636,288100.0
2011-05-13 12:25:00,24.21,24.22,24.2,24.21,236800.0,17.636,17.6433,17.6287,17.636,236800.0
2011-05-13 12:30:00,24.21,24.21,24.19,24.21,274800.0,17.636,17.636,17.6215,17.636,274800.0
2011-05-13 12:35:00,24.21,24.21,24.13,24.15,242000.0,17.636,17.636,17.5778,17.5923,242000.0
2011-05-13 12:40:00,24.15,24.15,24.11,24.15,237400.0,17.5923,17.5923,17.5632,17.5923,237400.0
2011-05-13 12:45:00,24.15,24.18,24.12,24.14,114400.0,17.5923,17.6142,17.5705,17.585,114400.0
2011-05-13 12:50:00,24.14,24.18,24.11,24.16,138400.0,17.585,17.6142,17.5632,17.5996,138400.0
2011-05-13 12:55:00,24.17,24.18,24.12,24.13,101700.0,17.6069,17.6142,17.5705,17.5778,101700.0
2011-05-13 13:00:00,24.14,24.19,24.14,24.19,158600.0,17.585,17.6215,17.585,17.6215,158600.0
2011-05-13 13:05:00,24.19,24.19,24.15,24.18,51800.0,17.6215,17.6215,17.5923,17.6142,51800.0
2011-05-13 13:10:00,24.18,24.23,24.18,24.23,83500.0,17.6142,17.6506,17.6142,17.6506,83500.0
2011-05-13 13:15:00,24.22,24.23,24.21,24.21,50000.0,17.6433,17.6506,17.636,17.636,50000.0
2011-05-13 13:20:00,24.21,24.22,24.2,24.22,54500.0,17.636,17.6433,17.6287,17.6433,54500.0
2011-05-13 13:25:00,24.22,24.22,24.16,24.19,42100.0,17.6433,17.6433,17.5996,17.6215,42100.0
2011-05-13 13:30:00,24.19,24.2,24.15,24.17,56000.0,17.6215,17.6287,17.5923,17.6069,56000.0
2011-05-13 13:35:00,24.18,24.18,24.11,24.11,81100.0,17.6142,17.6142,17.5632,17.5632,81100.0
2011-05-13 13:40:00,24.12,24.13,24.1,24.12,66700.0,17.5705,17.5778,17.5559,17.5705,66700.0
2011-05-13 13:45:00,24.12,24.14,24.11,24.13,29900.0,17.5705,17.585,17.5632,17.5778,29900.0
2011-05-13 13:50:00,24.13,24.14,24.08,24.08,81000.0,17.5778,17.585,17.5413,17.5413,81000.0
2011-05-13 13:55:00,24.09,24.1,24.07,24.1,54900.0,17.5486,17.5559,17.534,17.5559,54900.0
2011-05-13 14:00:00,24.09,24.14,24.09,24.14,179700.0,17.5486,17.585,17.5486,17.585,179700.0
2011-05-13 14:05:00,24.14,24.17,24.13,24.17,132600.0,17.585,17.6069,17.5778,17.6069,132600.0
2011-05-13 14:10:00,24.17,24.2,24.15,24.18,125500.0,17.6069,17.6287,17.5923,17.6142,125500.0
2011-05-13 14:15:00,24.18,24.18,24.15,24.17,81300.0,17.6142,17.6142,17.5923,17.6069,81300.0
2011-05-13 14:20:00,24.17,24.25,24.16,24.21,157400.0,17.6069,17.6652,17.5996,17.636,157400.0
2011-05-13 14:25:00,24.21,24.22,24.2,24.22,126700.0,17.636,17.6433,17.6287,17.6433,126700.0
2011-05-13 14:30:00,24.22,24.23,24.2,24.21,123800.0,17.6433,17.6506,17.6287,17.636,123800.0
2011-05-13 14:35:00,24.21,24.21,24.18,24.21,48500.0,17.636,17.636,17.6142,17.636,48500.0
2011-05-13 14:40:00,24.21,24.21,24.19,24.19,39100.0,17.636,17.636,17.6215,17.6215,39100.0
2011-05-13 14:45:00,24.19,24.22,24.19,24.2,75700.0,17.6215,17.6433,17.6215,17.6287,75700.0
2011-05-13 14:50:00,24.21,24.22,24.19,24.2,60500.0,17.636,17.6433,17.6215,17.6287,60500.0
2011-05-13 14:55:00,24.2,24.2,24.14,24.16,70600.0,17.6287,17.6287,17.585,17.5996,70600.0
2011-05-13 15:00:00,24.16,24.18,24.14,24.14,68400.0,17.5996,17.6142,17.585,17.585,68400.0
2011-05-13 15:05:00,24.14,24.16,24.14,24.16,53100.0,17.585,17.5996,17.585,17.5996,53100.0
2011-05-13 15:10:00,24.16,24.2,24.16,24.18,70100.0,17.5996,17.6287,17.5996,17.6142,70100.0
2011-05-13 15:15:00,24.17,24.18,24.15,24.16,52400.0,17.6069,17.6142,17.5923,17.5996,52400.0
2011-05-13 15:20:00,24.16,24.16,24.13,24.13,99700.0,17.5996,17.5996,17.5778,17.5778,99700.0
2011-05-13 15:25:00,24.14,24.14,24.1,24.13,143800.0,17.585,17.585,17.5559,17.5778,143800.0
2011-05-13 15:30:00,24.13,24.17,24.12,24.13,213000.0,17.5778,17.6069,17.5705,17.5778,213000.0
2011-05-13 15:35:00,24.13,24.19,24.13,24.16,181600.0,17.5778,17.6215,17.5778,17.5996,181600.0
2011-05-13 15:40:00,24.16,24.17,24.13,24.14,171900.0,17.5996,17.6069,17.5778,17.585,171900.0
2011-05-13 15:45:00,24.13,24.15,24.1,24.14,262100.0,17.5778,17.5923,17.5559,17.585,262100.0
2011-05-13 15:50:00,24.14,24.15,24.1,24.11,333300.0,17.585,17.5923,17.5559,17.5632,333300.0
2011-05-13 15:55:00,24.11,24.14,24.09,24.12,682400.0,17.5632,17.585,17.5486,17.5705,682400.0
2011-05-16 09:30:00,24.01,24.11,23.96,24.1,210200.0,17.4903,17.5632,17.4539,17.5559,210200.0
2011-05-16 09:35:00,24.1,24.19,24.08,24.13,177600.0,17.5559,17.6215,17.5413,17.5778,177600.0
2011-05-16 09:40:00,24.12,24.16,24.1,24.16,201000.0,17.5705,17.5996,17.5559,17.5996,201000.0
2011-05-16 09:45:00,24.16,24.24,24.14,24.2,167000.0,17.5996,17.6579,17.585,17.6287,167000.0
2011-05-16 09:50:00,24.2,24.28,24.15,24.28,113300.0,17.6287,17.687,17.5923,17.687,113300.0
2011-05-16 09:55:00,24.28,24.28,24.19,24.23,81600.0,17.687,17.687,17.6215,17.6506,81600.0
2011-05-16 10:00:00,24.24,24.36,24.23,24.32,163200.0,17.6579,17.7453,17.6506,17.7162,163200.0
2011-05-16 10:05:00,24.31,24.45,24.29,24.4,181200.0,17.7089,17.8109,17.6943,17.7744,181200.0
2011-05-16 10:10:00,24.4,24.42,24.3,24.3,111700.0,17.7744,17.789,17.7016,17.7016,111700.0
2011-05-16 10:15:00,24.3,24.37,24.29,24.34,144100.0,17.7016,17.7526,17.6943,17.7307,144100.0
2011-05-16 10:20:00,24.34,24.4,24.33,24.37,149600.0,17.7307,17.7744,17.7234,17.7526,149600.0
2011-05-16 10:25:00,24.37,24.46,24.37,24.45,183400.0,17.7526,17.8181,17.7526,17.8109,183400.0
2011-05-16 10:30:00,24.46,24.46,24.38,24.4,157200.0,17.8181,17.8181,17.7599,17.7744,157200.0
2011-05-16 10:35:00,24.39,24.45,24.38,24.41,138000.0,17.7672,17.8109,17.7599,17.7817,138000.0
2011-05-16 10:40:00,24.41,24.47,24.39,24.46,100100.0,17.7817,17.8254,17.7672,17.8181,100100.0
2011-05-16 10:45:00,24.45,24.5,24.44,24.46,122600.0,17.8109,17.8473,17.8036,17.8181,122600.0
2011-05-16 10:50:00,24.46,24.5,24.43,24.46,138600.0,17.8181,17.8473,17.7963,17.8181,138600.0
2011-05-16 10:55:00,24.46,24.46,24.43,24.45,35800.0,17.8181,17.8181,17.7963,17.8109,35800.0
2011-05-16 11:00:00,24.45,24.49,24.42,24.46,124800.0,17.8109,17.84,17.789,17.8181,124800.0
2011-05-16 11:05:00,24.46,24.48,24.45,24.45,70100.0,17.8181,17.8327,17.8109,17.8109,70100.0
2011-05-16 11:10:00,24.45,24.48,24.42,24.46,158000.0,17.8109,17.8327,17.789,17.8181,158000.0
2011-05-16 11:15:00,24.46,24.47,24.41,24.44,58800.0,17.8181,17.8254,17.7817,17.8036,58800.0
2011-05-16 11:20:00,24.44,24.44,24.4,24.4,31100.0,17.8036,17.8036,17.7744,17.7744,31100.0
2011-05-16 11:25:00,24.4,24.4,24.33,24.34,112800.0,17.7744,17.7744,17.7234,17.7307,112800.0
2011-05-16 11:30:00,24.33,24.38,24.33,24.37,98700.0,17.7234,17.7599,17.7234,17.7526,98700.0
2011-05-16 11:35:00,24.36,24.37,24.34,24.35,45800.0,17.7453,17.7526,17.7307,17.738,45800.0
2011-05-16 11:40:00,24.36,24.36,24.31,24.32,49100.0,17.7453,17.7453,17.7089,17.7162,49100.0
2011-05-16 11:45:00,24.32,24.33,24.3,24.31,68700.0,17.7162,17.7234,17.7016,17.7089,68700.0
2011-05-16 11:50:00,24.3,24.35,24.3,24.33,77700.0,17.7016,17.738,17.7016,17.7234,77700.0
2011-05-16 11:55:00,24.32,24.35,24.32,24.35,22200.0,17.7162,17.738,17.7162,17.738,22200.0
2011-05-16 12:00:00,24.34,24.35,24.32,24.32,20600.0,17.7307,17.738,17.7162,17.7162,20600.0
2011-05-16 12:05:00,24.32,24.33,24.31,24.32,42300.0,17.7162,17.7234,17.7089,17.7162,42300.0
2011-05-16 12:10:00,24.32,24.35,24.31,24.33,92700.0,17.7162,17.738,17.7089,17.7234,92700.0
2011-05-16 12:15:00,24.33,24.35,24.32,24.32,30300.0,17.7234,17.738,17.7162,17.7162,30300.0
2011-05-16 12:20:00,24.32,24.35,24.32,24.34,81100.0,17.7162,17.738,17.7162,17.7307,81100.0
2011-05-16 12:25:00,24.34,24.35,24.32,24.32,46800.0,17.7307,17.738,17.7162,17.7162,46800.0
2011-05-16 12:30:00,24.32,24.35,24.32,24.33,37900.0,17.7162,17.738,17.7162,17.7234,37900.0
2011-05-16 12:35:00,24.33,24.36,24.33,24.34,119300.0,17.7234,17.7453,17.7234,17.7307,119300.0
2011-05-16 12:40:00,24.34,24.35,24.32,24.32,54600.0,17.7307,17.738,17.7162,17.7162,54600.0
2011-05-16 12:45:00,24.33,24.33,24.27,24.29,52300.0,17.7234,17.7234,17.6797,17.6943,52300.0
2011-05-16 12:50:00,24.29,24.29,24.21,24.23,96500.0,17.6943,17.6943,17.636,17.6506,96500.0
2011-05-16 12:55:00,24.23,24.24,24.17,24.18,109700.0,17.6506,17.6579,17.6069,17.6142,109700.0
2011-05-16 13:00:00,24.17,24.17,24.13,24.15,97500.0,17.6069,17.6069,17.5778,17.5923,97500.0
2011-05-16 13:05:00,24.15,24.16,24.14,24.15,147000.0,17.5923,17.5996,17.585,17.5923,147000.0
2011-05-16 13:10:00,24.14,24.17,24.13,24.14,69900.0,17.585,17.6069,17.5778,17.585,69900.0
2011-05-16 13:15:00,24.14,24.17,24.12,24.16,63300.0,17.585,17.6069,17.5705,17.5996,63300.0
2011-05-16 13:20:00,24.17,24.19,24.14,24.19,91700.0,17.6069,17.6215,17.585,17.6215,91700.0
2011-05-16 13:25:00,24.19,24.22,24.17,24.21,101600.0,17.6215,17.6433,17.6069,17.636,101600.0
2011-05-16 13:30:00,24.21,24.22,24.19,24.2,157400.0,17.636,17.6433,17.6215,17.6287,157400.0
2011-05-16 13:35:00,24.2,24.21,24.19,24.19,21800.0,17.6287,17.636,17.6215,17.6215,21800.0
2011-05-16 13:40:00,24.19,24.22,24.19,24.21,52400.0,17.6215,17.6433,17.6215,17.636,52400.0
2011-05-16 13:45:00,24.2,24.22,24.2,24.21,65100.0,17.6287,17.6433,17.6287,17.636,65100.0
2011-05-16 13:50:00,24.21,24.22,24.2,24.21,26100.0,17.636,17.6433,17.6287,17.636,26100.0
2011-05-16 13:55:00,24.2,24.21,24.19,24.19,48700.0,17.6287,17.636,17.6215,17.6215,48700.0
2011-05-16 14:00:00,24.19,24.2,24.18,24.19,137900.0,17.6215,17.6287,17.6142,17.6215,137900.0
2011-05-16 14:05:00,24.18,24.2,24.18,24.2,84900.0,17.6142,17.6287,17.6142,17.6287,84900.0
2011-05-16 14:10:00,24.2,24.21,24.18,24.19,48900.0,17.6287,17.636,17.6142,17.6215,48900.0
2011-05-16 14:15:00,24.18,24.2,24.17,24.19,61700.0,17.6142,17.6287,17.6069,17.6215,61700.0
2011-05-16 14:20:00,24.18,24.19,24.15,24.17,24300.0,17.6142,17.6215,17.5923,17.6069,24300.0
2011-05-16 14:25:00,24.17,24.17,24.09,24.09,115200.0,17.6069,17.6069,17.5486,17.5486,115200.0
2011-05-16 14:30:00,24.1,24.11,24.07,24.08,229600.0,17.5559,17.5632,17.534,17.5413,229600.0
2011-05-16 14:35:00,24.08,24.09,24.05,24.07,132400.0,17.5413,17.5486,17.5195,17.534,132400.0
2011-05-16 14:40:00,24.06,24.1,24.04,24.08,122500.0,17.5268,17.5559,17.5122,17.5413,122500.0
2011-05-16 14:45:00,24.08,24.09,24.07,24.09,66100.0,17.5413,17.5486,17.534,17.5486,66100.0
2011-05-16 14:50:00,24.09,24.12,24.08,24.08,84200.0,17.5486,17.5705,17.5413,17.5413,84200.0
2011-05-16 14:55:00,24.08,24.1,24.08,24.08,73200.0,17.5413,17.5559,17.5413,17.5413,73200.0
2011-05-16 15:00:00,24.09,24.12,24.09,24.12,93900.0,17.5486,17.5705,17.5486,17.5705,93900.0
2011-05-16 15:05:00,24.11,24.14,24.1,24.11,57500.0,17.5632,17.585,17.5559,17.5632,57500.0
2011-05-16 15:10:00,24.1,24.11,24.05,24.05,165900.0,17.5559,17.5632,17.5195,17.5195,165900.0
2011-05-16 15:15:00,24.05,24.06,24.01,24.03,172900.0,17.5195,17.5268,17.4903,17.5049,172900.0
2011-05-16 15:20:00,24.04,24.04,23.97,23.97,122900.0,17.5122,17.5122,17.4612,17.4612,122900.0
2011-05-16 15:25:00,23.97,24.01,23.97,23.97,195400.0,17.4612,17.4903,17.4612,17.4612,195400.0
2011-05-16 15:30:00,23.98,23.99,23.96,23.97,124000.0,17.4685,17.4758,17.4539,17.4612,124000.0
2011-05-16 15:35:00,23.96,23.97,23.92,23.93,313500.0,17.4539,17.4612,17.4248,17.4321,313500.0
2011-05-16 15:40:00,23.93,23.93,23.85,23.85,325400.0,17.4321,17.4321,17.3738,17.3738,325400.0
2011-05-16 15:45:00,23.86,23.88,23.83,23.87,346400.0,17.3811,17.3956,17.3592,17.3884,346400.0
2011-05-16 15:50:00,23.86,23.89,23.85,23.89,342500.0,17.3811,17.4029,17.3738,17.4029,342500.0
2011-05-16 15:55:00,23.89,23.9,23.86,23.87,547000.0,17.4029,17.4102,17.3811,17.3884,547000.0
2011-05-17 09:30:00,23.89,24.11,23.84,24.0,278100.0,17.4029,17.5632,17.3665,17.4831,278100.0
2011-05-17 09:35:00,23.99,24.1,23.97,24.06,181300.0,17.4758,17.5559,17.4612,17.5268,181300.0
2011-05-17 09:40:00,24.05,24.25,24.05,24.25,232300.0,17.5195,17.6652,17.5195,17.6652,232300.0
2011-05-17 09:45:00,24.25,24.34,24.23,24.33,348600.0,17.6652,17.7307,17.6506,17.7234,348600.0
2011-05-17 09:50:00,24.33,24.33,24.18,24.21,572400.0,17.7234,17.7234,17.6142,17.636,572400.0
2011-05-17 09:55:00,24.2,24.28,24.18,24.2,164800.0,17.6287,17.687,17.6142,17.6287,164800.0
2011-05-17 10:00:00,24.2,24.21,24.12,24.16,348000.0,17.6287,17.636,17.5705,17.5996,348000.0
2011-05-17 10:05:00,24.16,24.21,24.14,24.17,250300.0,17.5996,17.636,17.585,17.6069,250300.0
2011-05-17 10:10:00,24.17,24.23,24.17,24.23,140500.0,17.6069,17.6506,17.6069,17.6506,140500.0
2011-05-17 10:15:00,24.23,24.26,24.2,24.25,288800.0,17.6506,17.6725,17.6287,17.6652,288800.0
2011-05-17 10:20:00,24.24,24.25,24.16,24.17,74300.0,17.6579,17.6652,17.5996,17.6069,74300.0
2011-05-17 10:25:00,24.17,24.22,24.15,24.19,114000.0,17.6069,17.6433,17.5923,17.6215,114000.0
2011-05-17 10:30:00,24.18,24.19,24.15,24.15,107800.0,17.6142,17.6215,17.5923,17.5923,107800.0
2011-05-17 10:35:00,24.15,24.15,24.1,24.12,194800.0,17.5923,17.5923,17.5559,17.5705,194800.0
2011-05-17 10:40:00,24.12,24.15,24.11,24.12,65900.0,17.5705,17.5923,17.5632,17.5705,65900.0
2011-05-17 10:45:00,24.12,24.13,24.1,24.1,89700.0,17.5705,17.5778,17.5559,17.5559,89700.0
2011-05-17 10:50:00,24.11,24.12,24.1,24.12,62300.0,17.5632,17.5705,17.5559,17.5705,62300.0
2011-05-17 10:55:00,24.13,24.15,24.1,24.12,157200.0,17.5778,17.5923,17.5559,17.5705,157200.0
2011-05-17 11:00:00,24.12,24.13,24.07,24.1,479200.0,17.5705,17.5778,17.534,17.5559,479200.0
2011-05-17 11:05:00,24.09,24.1,23.99,23.99,424300.0,17.5486,17.5559,17.4758,17.4758,424300.0
2011-05-17 11:10:00,24.0,24.04,23.98,23.99,304700.0,17.4831,17.5122,17.4685,17.4758,304700.0
2011-05-17 11:15:00,23.99,24.02,23.97,23.99,362600.0,17.4758,17.4976,17.4612,17.4758,362600.0
2011-05-17 11:20:00,24.01,24.06,24.01,24.04,93200.0,17.4903,17.5268,17.4903,17.5122,93200.0
2011-05-17 11:25:00,24.04,24.08,24.03,24.05,138900.0,17.5122,17.5413,17.5049,17.5195,138900.0
2011-05-17 11:30:00,24.05,24.09,23.98,23.99,166400.0,17.5195,17.5486,17.4685,17.4758,166400.0
2011-05-17 11:35:00,23.99,24.01,23.95,23.95,148700.0,17.4758,17.4903,17.4466,17.4466,148700.0
2011-05-17 11:40:00,23.95,23.99,23.93,23.99,144000.0,17.4466,17.4758,17.4321,17.4758,144000.0
2011-05-17 11:45:00,23.98,24.01,23.96,24.0,148100.0,17.4685,17.4903,17.4539,17.4831,148100.0
2011-05-17 11:50:00,24.01,24.01,23.97,23.97,69000.0,17.4903,17.4903,17.4612,17.4612,69000.0
2011-05-17 11:55:00,23.97,24.0,23.96,23.97,51700.0,17.4612,17.4831,17.4539,17.4612,51700.0
2011-05-17 12:00:00,23.97,23.99,23.96,23.97,95900.0,17.4612,17.4758,17.4539,17.4612,95900.0
2011-05-17 12:05:00,23.96,23.97,23.93,23.94,59300.0,17.4539,17.4612,17.4321,17.4393,59300.0
2011-05-17 12:10:00,23.94,24.01,23.93,23.97,231800.0,17.4393,17.4903,17.4321,17.4612,231800.0
2011-05-17 12:15:00,23.97,23.99,23.95,23.98,174200.0,17.4612,17.4758,17.4466,17.4685,174200.0
2011-05-17 12:20:00,23.97,24.06,23.97,24.01,255100.0,17.4612,17.5268,17.4612,17.4903,255100.0
2011-05-17 12:25:00,24.0,24.01,23.97,23.98,34200.0,17.4831,17.4903,17.4612,17.4685,34200.0
2011-05-17 12:30:00,23.98,24.06,23.97,24.03,259300.0,17.4685,17.5268,17.4612,17.5049,259300.0
2011-05-17 12:35:00,24.03,24.05,24.0,24.05,101600.0,17.5049,17.5195,17.4831,17.5195,101600.0
2011-05-17 12:40:00,24.05,24.06,24.01,24.02,188200.0,17.5195,17.5268,17.4903,17.4976,188200.0
2011-05-17 12:45:00,24.02,24.02,23.97,23.98,82000.0,17.4976,17.4976,17.4612,17.4685,82000.0
2011-05-17 12:50:00,23.98,24.02,23.97,24.02,87300.0,17.4685,17.4976,17.4612,17.4976,87300.0
2011-05-17 12:55:00,24.01,24.03,23.98,24.0,64900.0,17.4903,17.5049,17.4685,17.4831,64900.0
2011-05-17 13:00:00,24.0,24.01,23.97,23.99,54000.0,17.4831,17.4903,17.4612,17.4758,54000.0
2011-05-17 13:05:00,23.98,24.01,23.98,24.01,84400.0,17.4685,17.4903,17.4685,17.4903,84400.0
2011-05-17 13:10:00,24.01,24.04,24.0,24.03,40600.0,17.4903,17.5122,17.4831,17.5049,40600.0
2011-05-17 13:15:00,24.03,24.06,24.02,24.04,98900.0,17.5049,17.5268,17.4976,17.5122,98900.0
2011-05-17 13:20:00,24.05,24.06,24.01,24.04,47000.0,17.5195,17.5268,17.4903,17.5122,47000.0
2011-05-17 13:25:00,24.03,24.06,24.03,24.03,53500.0,17.5049,17.5268,17.5049,17.5049,53500.0
2011-05-17 13:30:00,24.04,24.06,24.02,24.04,114300.0,17.5122,17.5268,17.4976,17.5122,114300.0
2011-05-17 13:35:00,24.04,24.08,24.03,24.05,96000.0,17.5122,17.5413,17.5049,17.5195,96000.0
2011-05-17 13:40:00,24.06,24.07,24.03,24.07,95600.0,17.5268,17.534,17.5049,17.534,95600.0
2011-05-17 13:45:00,24.07,24.13,24.06,24.1,163400.0,17.534,17.5778,17.5268,17.5559,163400.0
2011-05-17 13:50:00,24.1,24.15,24.07,24.07,122300.0,17.5559,17.5923,17.534,17.534,122300.0
2011-05-17 13:55:00,24.07,24.11,24.07,24.1,55500.0,17.534,17.5632,17.534,17.5559,55500.0
2011-05-17 14:00:00,24.1,24.16,24.09,24.15,134600.0,17.5559,17.5996,17.5486,17.5923,134600.0
2011-05-17 14:05:00,24.15,24.15,24.1,24.11,32200.0,17.5923,17.5923,17.5559,17.5632,32200.0
2011-05-17 14:10:00,24.1,24.11,24.08,24.1,219100.0,17.5559,17.5632,17.5413,17.5559,219100.0
2011-05-17 14:15:00,24.1,24.11,24.09,24.1,182400.0,17.5559,17.5632,17.5486,17.5559,182400.0
2011-05-17 14:20:00,24.09,24.1,24.08,24.09,257200.0,17.5486,17.5559,17.5413,17.5486,257200.0
2011-05-17 14:25:00,24.09,24.13,24.09,24.11,81800.0,17.5486,17.5778,17.5486,17.5632,81800.0
2011-05-17 14:30:00,24.11,24.14,24.1,24.12,141000.0,17.5632,17.585,17.5559,17.5705,141000.0
2011-05-17 14:35:00,24.13,24.13,24.1,24.11,40200.0,17.5778,17.5778,17.5559,17.5632,40200.0
2011-05-17 14:40:00,24.11,24.12,24.08,24.1,207200.0,17.5632,17.5705,17.5413,17.5559,207200.0
2011-05-17 14:45:00,24.1,24.15,24.09,24.14,164300.0,17.5559,17.5923,17.5486,17.585,164300.0
2011-05-17 14:50:00,24.14,24.17,24.13,24.16,179200.0,17.585,17.6069,17.5778,17.5996,179200.0
2011-05-17 14:55:00,24.16,24.2,24.14,24.19,238400.0,17.5996,17.6287,17.585,17.6215,238400.0
2011-05-17 15:00:00,24.2,24.2,24.18,24.19,190000.0,17.6287,17.6287,17.6142,17.6215,190000.0
2011-05-17 15:05:00,24.19,24.2,24.15,24.18,107600.0,17.6215,17.6287,17.5923,17.6142,107600.0
2011-05-17 15:10:00,24.18,24.2,24.18,24.18,163600.0,17.6142,17.6287,17.6142,17.6142,163600.0
2011-05-17 15:15:00,24.18,24.19,24.13,24.13,147400.0,17.6142,17.6215,17.5778,17.5778,147400.0
2011-05-17 15:20:00,24.13,24.17,24.12,24.13,160900.0,17.5778,17.6069,17.5705,17.5778,160900.0
2011-05-17 15:25:00,24.12,24.16,24.1,24.14,143200.0,17.5705,17.5996,17.5559,17.585,143200.0
2011-05-17 15:30:00,24.14,24.14,24.11,24.12,175900.0,17.585,17.585,17.5632,17.5705,175900.0
2011-05-17 15:35:00,24.11,24.13,24.11,24.11,392400.0,17.5632,17.5778,17.5632,17.5632,392400.0
2011-05-17 15:40:00,24.11,24.12,24.08,24.08,178600.0,17.5632,17.5705,17.5413,17.5413,178600.0
2011-05-17 15:45:00,24.08,24.16,24.08,24.16,464600.0,17.5413,17.5996,17.5413,17.5996,464600.0
2011-05-17 15:50:00,24.16,24.19,24.14,24.18,592900.0,17.5996,17.6215,17.585,17.6142,592900.0
2011-05-17 15:55:00,24.18,24.21,24.17,24.21,1011200.0,17.6142,17.636,17.6069,17.636,1011200.0
2011-05-18 09:30:00,24.31,24.31,24.11,24.2,191700.0,17.7089,17.7089,17.5632,17.6287,191700.0
2011-05-18 09:35:00,24.2,24.2,24.16,24.17,104000.0,17.6287,17.6287,17.5996,17.6069,104000.0
2011-05-18 09:40:00,24.17,24.29,24.15,24.26,143600.0,17.6069,17.6943,17.5923,17.6725,143600.0
2011-05-18 09:45:00,24.26,24.33,24.26,24.31,149100.0,17.6725,17.7234,17.6725,17.7089,149100.0
2011-05-18 09:50:00,24.3,24.34,24.28,24.32,145200.0,17.7016,17.7307,17.687,17.7162,145200.0
2011-05-18 09:55:00,24.31,24.32,24.27,24.28,133900.0,17.7089,17.7162,17.6797,17.687,133900.0
2011-05-18 10:00:00,24.28,24.33,24.27,24.28,228400.0,17.687,17.7234,17.6797,17.687,228400.0
2011-05-18 10:05:00,24.29,24.42,24.28,24.39,293200.0,17.6943,17.789,17.687,17.7672,293200.0
2011-05-18 10:10:00,24.39,24.4,24.32,24.38,128200.0,17.7672,17.7744,17.7162,17.7599,128200.0
2011-05-18 10:15:00,24.37,24.38,24.32,24.38,308100.0,17.7526,17.7599,17.7162,17.7599,308100.0
2011-05-18 10:20:00,24.37,24.39,24.34,24.39,149100.0,17.7526,17.7672,17.7307,17.7672,149100.0
2011-05-18 10:25:00,24.39,24.41,24.38,24.41,56900.0,17.7672,17.7817,17.7599,17.7817,56900.0
2011-05-18 10:30:00,24.41,24.43,24.4,24.43,125400.0,17.7817,17.7963,17.7744,17.7963,125400.0
2011-05-18 10:35:00,24.43,24.47,24.42,24.45,347800.0,17.7963,17.8254,17.789,17.8109,347800.0
2011-05-18 10:40:00,24.45,24.48,24.43,24.43,173800.0,17.8109,17.8327,17.7963,17.7963,173800.0
2011-05-18 10:45:00,24.44,24.51,24.43,24.49,510400.0,17.8036,17.8546,17.7963,17.84,510400.0
2011-05-18 10:50:00,24.48,24.5,24.46,24.49,112000.0,17.8327,17.8473,17.8181,17.84,112000.0
2011-05-18 10:55:00,24.49,24.53,24.49,24.51,134700.0,17.84,17.8691,17.84,17.8546,134700.0
2011-05-18 11:00:00,24.51,24.51,24.48,24.5,191200.0,17.8546,17.8546,17.8327,17.8473,191200.0
2011-05-18 11:05:00,24.5,24.5,24.44,24.44,132800.0,17.8473,17.8473,17.8036,17.8036,132800.0
2011-05-18 11:10:00,24.44,24.46,24.44,24.46,54000.0,17.8036,17.8181,17.8036,17.8181,54000.0
2011-05-18 11:15:00,24.46,24.48,24.45,24.48,134300.0,17.8181,17.8327,17.8109,17.8327,134300.0
2011-05-18 11:20:00,24.47,24.48,24.43,24.44,147500.0,17.8254,17.8327,17.7963,17.8036,147500.0
2011-05-18 11:25:00,24.43,24.47,24.43,24.43,93800.0,17.7963,17.8254,17.7963,17.7963,93800.0
2011-05-18 11:30:00,24.43,24.45,24.38,24.39,107800.0,17.7963,17.8109,17.7599,17.7672,107800.0
2011-05-18 11:35:00,24.38,24.38,24.35,24.37,65300.0,17.7599,17.7599,17.738,17.7526,65300.0
2011-05-18 11:40:00,24.36,24.39,24.36,24.39,54700.0,17.7453,17.7672,17.7453,17.7672,54700.0
2011-05-18 11:45:00,24.39,24.42,24.39,24.41,146500.0,17.7672,17.789,17.7672,17.7817,146500.0
2011-05-18 11:50:00,24.41,24.41,24.39,24.41,33900.0,17.7817,17.7817,17.7672,17.7817,33900.0
2011-05-18 11:55:00,24.41,24.41,24.38,24.39,55800.0,17.7817,17.7817,17.7599,17.7672,55800.0
2011-05-18 12:00:00,24.39,24.41,24.39,24.39,43700.0,17.7672,17.7817,17.7672,17.7672,43700.0
2011-05-18 12:05:00,24.39,24.4,24.37,24.38,107600.0,17.7672,17.7744,17.7526,17.7599,107600.0
2011-05-18 12:10:00,24.38,24.39,24.35,24.38,78700.0,17.7599,17.7672,17.738,17.7599,78700.0
2011-05-18 12:15:00,24.38,24.41,24.37,24.4,53000.0,17.7599,17.7817,17.7526,17.7744,53000.0
2011-05-18 12:20:00,24.41,24.41,24.37,24.38,49300.0,17.7817,17.7817,17.7526,17.7599,49300.0
2011-05-18 12:25:00,24.38,24.4,24.37,24.39,51100.0,17.7599,17.7744,17.7526,17.7672,51100.0
2011-05-18 12:30:00,24.39,24.41,24.35,24.35,121100.0,17.7672,17.7817,17.738,17.738,121100.0
2011-05-18 12:35:00,24.36,24.37,24.35,24.36,116100.0,17.7453,17.7526,17.738,17.7453,116100.0
2011-05-18 12:40:00,24.36,24.41,24.35,24.4,94700.0,17.7453,17.7817,17.738,17.7744,94700.0
2011-05-18 12:45:00,24.41,24.41,24.39,24.4,79200.0,17.7817,17.7817,17.7672,17.7744,79200.0
2011-05-18 12:50:00,24.4,24.4,24.38,24.39,28300.0,17.7744,17.7744,17.7599,17.7672,28300.0
2011-05-18 12:55:00,24.39,24.41,24.38,24.39,52100.0,17.7672,17.7817,17.7599,17.7672,52100.0
2011-05-18 13:00:00,24.39,24.41,24.37,24.41,100300.0,17.7672,17.7817,17.7526,17.7817,100300.0
2011-05-18 13:05:00,24.42,24.44,24.41,24.44,110100.0,17.789,17.8036,17.7817,17.8036,110100.0
2011-05-18 13:10:00,24.44,24.46,24.41,24.46,120400.0,17.8036,17.8181,17.7817,17.8181,120400.0
2011-05-18 13:15:00,24.45,24.47,24.45,24.46,25800.0,17.8109,17.8254,17.8109,17.8181,25800.0
2011-05-18 13:20:00,24.47,24.47,24.45,24.45,45100.0,17.8254,17.8254,17.8109,17.8109,45100.0
2011-05-18 13:25:00,24.46,24.46,24.42,24.42,79800.0,17.8181,17.8181,17.789,17.789,79800.0
2011-05-18 13:30:00,24.43,24.43,24.39,24.41,90500.0,17.7963,17.7963,17.7672,17.7817,90500.0
2011-05-18 13:35:00,24.4,24.41,24.38,24.39,57700.0,17.7744,17.7817,17.7599,17.7672,57700.0
2011-05-18 13:40:00,24.4,24.41,24.38,24.4,86000.0,17.7744,17.7817,17.7599,17.7744,86000.0
2011-05-18 13:45:00,24.4,24.43,24.4,24.41,51000.0,17.7744,17.7963,17.7744,17.7817,51000.0
2011-05-18 13:50:00,24.41,24.44,24.39,24.42,106300.0,17.7817,17.8036,17.7672,17.789,106300.0
2011-05-18 13:55:00,24.41,24.48,24.41,24.48,135900.0,17.7817,17.8327,17.7817,17.8327,135900.0
2011-05-18 14:00:00,24.48,24.48,24.44,24.44,124400.0,17.8327,17.8327,17.8036,17.8036,124400.0
2011-05-18 14:05:00,24.45,24.51,24.44,24.49,544900.0,17.8109,17.8546,17.8036,17.84,544900.0
2011-05-18 14:10:00,24.49,24.49,24.45,24.47,93700.0,17.84,17.84,17.8109,17.8254,93700.0
2011-05-18 14:15:00,24.48,24.48,24.41,24.42,110400.0,17.8327,17.8327,17.7817,17.789,110400.0
2011-05-18 14:20:00,24.42,24.43,24.38,24.38,64000.0,17.789,17.7963,17.7599,17.7599,64000.0
2011-05-18 14:25:00,24.39,24.4,24.36,24.38,109700.0,17.7672,17.7744,17.7453,17.7599,109700.0
2011-05-18 14:30:00,24.38,24.39,24.36,24.39,88200.0,17.7599,17.7672,17.7453,17.7672,88200.0
2011-05-18 14:35:00,24.39,24.4,24.3,24.3,168300.0,17.7672,17.7744,17.7016,17.7016,168300.0
2011-05-18 14:40:00,24.3,24.32,24.28,24.28,148400.0,17.7016,17.7162,17.687,17.687,148400.0
2011-05-18 14:45:00,24.28,24.33,24.27,24.32,67900.0,17.687,17.7234,17.6797,17.7162,67900.0
2011-05-18 14:50:00,24.32,24.33,24.31,24.33,57400.0,17.7162,17.7234,17.7089,17.7234,57400.0
2011-05-18 14:55:00,24.32,24.33,24.29,24.32,82100.0,17.7162,17.7234,17.6943,17.7162,82100.0
2011-05-18 15:00:00,24.32,24.34,24.3,24.34,89000.0,17.7162,17.7307,17.7016,17.7307,89000.0
2011-05-18 15:05:00,24.33,24.35,24.32,24.32,61500.0,17.7234,17.738,17.7162,17.7162,61500.0
2011-05-18 15:10:00,24.33,24.35,24.32,24.33,80500.0,17.7234,17.738,17.7162,17.7234,80500.0
2011-05-18 15:15:00,24.33,24.35,24.32,24.34,42400.0,17.7234,17.738,17.7162,17.7307,42400.0
2011-05-18 15:20:00,24.35,24.35,24.33,24.35,100000.0,17.738,17.738,17.7234,17.738,100000.0
2011-05-18 15:25:00,24.35,24.35,24.31,24.32,76100.0,17.738,17.738,17.7089,17.7162,76100.0
2011-05-18 15:30:00,24.33,24.35,24.32,24.34,118400.0,17.7234,17.738,17.7162,17.7307,118400.0
2011-05-18 15:35:00,24.34,24.36,24.34,24.36,144900.0,17.7307,17.7453,17.7307,17.7453,144900.0
2011-05-18 15:40:00,24.36,24.42,24.35,24.42,188000.0,17.7453,17.789,17.738,17.789,188000.0
2011-05-18 15:45:00,24.42,24.44,24.38,24.39,185600.0,17.789,17.8036,17.7599,17.7672,185600.0
2011-05-18 15:50:00,24.4,24.44,24.39,24.42,216900.0,17.7744,17.8036,17.7672,17.789,216900.0
2011-05-18 15:55:00,24.43,24.43,24.37,24.37,581700.0,17.7963,17.7963,17.7526,17.7526,581700.0
2011-05-19 09:30:00,24.46,24.53,24.39,24.42,352900.0,17.8181,17.8691,17.7672,17.789,352900.0
2011-05-19 09:35:00,24.42,24.49,24.36,24.39,374500.0,17.789,17.84,17.7453,17.7672,374500.0
2011-05-19 09:40:00,24.39,24.4,24.34,24.37,210600.0,17.7672,17.7744,17.7307,17.7526,210600.0
2011-05-19 09:45:00,24.37,24.37,24.32,24.33,92700.0,17.7526,17.7526,17.7162,17.7234,92700.0
2011-05-19 09:50:00,24.34,24.34,24.28,24.31,210300.0,17.7307,17.7307,17.687,17.7089,210300.0
2011-05-19 09:55:00,24.32,24.33,24.26,24.27,61900.0,17.7162,17.7234,17.6725,17.6797,61900.0
2011-05-19 10:00:00,24.27,24.27,24.17,24.23,154700.0,17.6797,17.6797,17.6069,17.6506,154700.0
2011-05-19 10:05:00,24.23,24.25,24.17,24.18,119100.0,17.6506,17.6652,17.6069,17.6142,119100.0
2011-05-19 10:10:00,24.18,24.21,24.13,24.21,221500.0,17.6142,17.636,17.5778,17.636,221500.0
2011-05-19 10:15:00,24.22,24.22,24.19,24.22,76500.0,17.6433,17.6433,17.6215,17.6433,76500.0
2011-05-19 10:20:00,24.23,24.24,24.18,24.18,84900.0,17.6506,17.6579,17.6142,17.6142,84900.0
2011-05-19 10:25:00,24.18,24.19,24.16,24.16,89400.0,17.6142,17.6215,17.5996,17.5996,89400.0
2011-05-19 10:30:00,24.16,24.2,24.14,24.18,183400.0,17.5996,17.6287,17.585,17.6142,183400.0
2011-05-19 10:35:00,24.18,24.28,24.18,24.23,179300.0,17.6142,17.687,17.6142,17.6506,179300.0
2011-05-19 10:40:00,24.22,24.23,24.2,24.2,112300.0,17.6433,17.6506,17.6287,17.6287,112300.0
2011-05-19 10:45:00,24.2,24.28,24.2,24.27,124500.0,17.6287,17.687,17.6287,17.6797,124500.0
2011-05-19 10:50:00,24.27,24.28,24.17,24.17,75900.0,17.6797,17.687,17.6069,17.6069,75900.0
2011-05-19 10:55:00,24.16,24.23,24.16,24.22,86400.0,17.5996,17.6506,17.5996,17.6433,86400.0
2011-05-19 11:00:00,24.22,24.22,24.19,24.2,97700.0,17.6433,17.6433,17.6215,17.6287,97700.0
2011-05-19 11:05:00,24.19,24.21,24.16,24.21,129800.0,17.6215,17.636,17.5996,17.636,129800.0
2011-05-19 11:10:00,24.2,24.26,24.19,24.26,108100.0,17.6287,17.6725,17.6215,17.6725,108100.0
2011-05-19 11:15:00,24.25,24.29,24.25,24.28,76700.0,17.6652,17.6943,17.6652,17.687,76700.0
2011-05-19 11:20:00,24.28,24.3,24.27,24.3,45200.0,17.687,17.7016,17.6797,17.7016,45200.0
2011-05-19 11:25:00,24.3,24.3,24.25,24.25,55100.0,17.7016,17.7016,17.6652,17.6652,55100.0
2011-05-19 11:30:00,24.26,24.27,24.23,24.23,55700.0,17.6725,17.6797,17.6506,17.6506,55700.0
2011-05-19 11:35:00,24.23,24.24,24.22,24.22,45300.0,17.6506,17.6579,17.6433,17.6433,45300.0
2011-05-19 11:40:00,24.21,24.22,24.19,24.2,28200.0,17.636,17.6433,17.6215,17.6287,28200.0
2011-05-19 11:45:00,24.2,24.24,24.19,24.23,47000.0,17.6287,17.6579,17.6215,17.6506,47000.0
2011-05-19 11:50:00,24.22,24.26,24.22,24.26,91100.0,17.6433,17.6725,17.6433,17.6725,91100.0
2011-05-19 11:55:00,24.25,24.27,24.23,24.24,46000.0,17.6652,17.6797,17.6506,17.6579,46000.0
2011-05-19 12:00:00,24.23,24.24,24.22,24.22,66900.0,17.6506,17.6579,17.6433,17.6433,66900.0
2011-05-19 12:05:00,24.22,24.28,24.22,24.27,36000.0,17.6433,17.687,17.6433,17.6797,36000.0
2011-05-19 12:10:00,24.27,24.28,24.25,24.27,43900.0,17.6797,17.687,17.6652,17.6797,43900.0
2011-05-19 12:15:00,24.26,24.28,24.25,24.27,109800.0,17.6725,17.687,17.6652,17.6797,109800.0
2011-05-19 12:20:00,24.27,24.28,24.25,24.25,62000.0,17.6797,17.687,17.6652,17.6652,62000.0
2011-05-19 12:25:00,24.25,24.29,24.24,24.27,67500.0,17.6652,17.6943,17.6579,17.6797,67500.0
2011-05-19 12:30:00,24.28,24.29,24.23,24.28,153600.0,17.687,17.6943,17.6506,17.687,153600.0
2011-05-19 12:35:00,24.29,24.32,24.26,24.32,105100.0,17.6943,17.7162,17.6725,17.7162,105100.0
2011-05-19 12:40:00,24.31,24.32,24.26,24.27,78800.0,17.7089,17.7162,17.6725,17.6797,78800.0
2011-05-19 12:45:00,24.27,24.29,24.25,24.27,61200.0,17.6797,17.6943,17.6652,17.6797,61200.0
2011-05-19 12:50:00,24.28,24.28,24.26,24.27,43200.0,17.687,17.687,17.6725,17.6797,43200.0
2011-05-19 12:55:00,24.27,24.27,24.24,24.25,32300.0,17.6797,17.6797,17.6579,17.6652,32300.0
2011-05-19 13:00:00,24.25,24.27,24.25,24.26,32900.0,17.6652,17.6797,17.6652,17.6725,32900.0
2011-05-19 13:05:00,24.26,24.29,24.25,24.28,35300.0,17.6725,17.6943,17.6652,17.687,35300.0
2011-05-19 13:10:00,24.28,24.29,24.27,24.29,33200.0,17.687,17.6943,17.6797,17.6943,33200.0
2011-05-19 13:15:00,24.29,24.33,24.28,24.32,175800.0,17.6943,17.7234,17.687,17.7162,175800.0
2011-05-19 13:20:00,24.32,24.32,24.29,24.29,81900.0,17.7162,17.7162,17.6943,17.6943,81900.0
2011-05-19 13:25:00,24.29,24.3,24.27,24.28,54100.0,17.6943,17.7016,17.6797,17.687,54100.0
2011-05-19 13:30:00,24.28,24.31,24.28,24.29,38000.0,17.687,17.7089,17.687,17.6943,38000.0
2011-05-19 13:35:00,24.29,24.3,24.24,24.24,55700.0,17.6943,17.7016,17.6579,17.6579,55700.0
2011-05-19 13:40:00,24.25,24.26,24.21,24.25,59900.0,17.6652,17.6725,17.636,17.6652,59900.0
2011-05-19 13:45:00,24.26,24.27,24.25,24.26,23700.0,17.6725,17.6797,17.6652,17.6725,23700.0
2011-05-19 13:50:00,24.26,24.27,24.24,24.26,26600.0,17.6725,17.6797,17.6579,17.6725,26600.0
2011-05-19 13:55:00,24.27,24.32,24.27,24.29,87800.0,17.6797,17.7162,17.6797,17.6943,87800.0
2011-05-19 14:00:00,24.29,24.32,24.29,24.31,76700.0,17.6943,17.7162,17.6943,17.7089,76700.0
2011-05-19 14:05:00,24.32,24.32,24.28,24.28,65100.0,17.7162,17.7162,17.687,17.687,65100.0
2011-05-19 14:10:00,24.28,24.3,24.26,24.27,83100.0,17.687,17.7016,17.6725,17.6797,83100.0
2011-05-19 14:15:00,24.27,24.28,24.24,24.25,79500.0,17.6797,17.687,17.6579,17.6652,79500.0
2011-05-19 14:20:00,24.25,24.28,24.25,24.25,54100.0,17.6652,17.687,17.6652,17.6652,54100.0
2011-05-19 14:25:00,24.25,24.26,24.22,24.24,61000.0,17.6652,17.6725,17.6433,17.6579,61000.0
2011-05-19 14:30:00,24.23,24.24,24.2,24.21,62200.0,17.6506,17.6579,17.6287,17.636,62200.0
2011-05-19 14:35:00,24.21,24.24,24.21,24.22,44400.0,17.636,17.6579,17.636,17.6433,44400.0
2011-05-19 14:40:00,24.23,24.24,24.18,24.2,218800.0,17.6506,17.6579,17.6142,17.6287,218800.0
2011-05-19 14:45:00,24.19,24.23,24.19,24.23,73100.0,17.6215,17.6506,17.6215,17.6506,73100.0
2011-05-19 14:50:00,24.22,24.27,24.22,24.26,152300.0,17.6433,17.6797,17.6433,17.6725,152300.0
2011-05-19 14:55:00,24.27,24.28,24.24,24.26,65500.0,17.6797,17.687,17.6579,17.6725,65500.0
2011-05-19 15:00:00,24.26,24.27,24.25,24.25,68700.0,17.6725,17.6797,17.6652,17.6652,68700.0
2011-05-19 15:05:00,24.25,24.26,24.24,24.26,53100.0,17.6652,17.6725,17.6579,17.6725,53100.0
2011-05-19 15:10:00,24.26,24.28,24.25,24.26,74300.0,17.6725,17.687,17.6652,17.6725,74300.0
2011-05-19 15:15:00,24.27,24.28,24.26,24.27,54600.0,17.6797,17.687,17.6725,17.6797,54600.0
2011-05-19 15:20:00,24.28,24.29,24.26,24.27,89200.0,17.687,17.6943,17.6725,17.6797,89200.0
2011-05-19 15:25:00,24.26,24.27,24.24,24.24,29500.0,17.6725,17.6797,17.6579,17.6579,29500.0
2011-05-19 15:30:00,24.25,24.25,24.21,24.21,99600.0,17.6652,17.6652,17.636,17.636,99600.0
2011-05-19 15:35:00,24.21,24.24,24.21,24.24,71900.0,17.636,17.6579,17.636,17.6579,71900.0
2011-05-19 15:40:00,24.23,24.25,24.23,24.25,100000.0,17.6506,17.6652,17.6506,17.6652,100000.0
2011-05-19 15:45:00,24.25,24.27,24.25,24.27,156000.0,17.6652,17.6797,17.6652,17.6797,156000.0
2011-05-19 15:50:00,24.27,24.3,24.26,24.3,125000.0,17.6797,17.7016,17.6725,17.7016,125000.0
2011-05-19 15:55:00,24.3,24.31,24.29,24.3,307200.0,17.7016,17.7089,17.6943,17.7016,307200.0
2011-05-20 09:30:00,24.25,24.27,24.15,24.24,557500.0,17.6652,17.6797,17.5923,17.6579,557500.0
2011-05-20 09:35:00,24.23,24.36,24.21,24.36,135300.0,17.6506,17.7453,17.636,17.7453,135300.0
2011-05-20 09:40:00,24.35,24.45,24.26,24.29,219500.0,17.738,17.8109,17.6725,17.6943,219500.0
2011-05-20 09:45:00,24.28,24.29,24.23,24.24,131000.0,17.687,17.6943,17.6506,17.6579,131000.0
2011-05-20 09:50:00,24.24,24.26,24.2,24.21,100800.0,17.6579,17.6725,17.6287,17.636,100800.0
2011-05-20 09:55:00,24.21,24.21,24.15,24.18,98200.0,17.636,17.636,17.5923,17.6142,98200.0
2011-05-20 10:00:00,24.17,24.2,24.13,24.19,116700.0,17.6069,17.6287,17.5778,17.6215,116700.0
2011-05-20 10:05:00,24.2,24.2,24.14,24.15,190600.0,17.6287,17.6287,17.585,17.5923,190600.0
2011-05-20 10:10:00,24.15,24.21,24.12,24.12,185000.0,17.5923,17.636,17.5705,17.5705,185000.0
2011-05-20 10:15:00,24.12,24.13,24.1,24.11,124000.0,17.5705,17.5778,17.5559,17.5632,124000.0
2011-05-20 10:20:00,24.1,24.11,24.02,24.03,193000.0,17.5559,17.5632,17.4976,17.5049,193000.0
2011-05-20 10:25:00,24.03,24.1,24.03,24.07,114700.0,17.5049,17.5559,17.5049,17.534,114700.0
2011-05-20 10:30:00,24.07,24.08,24.03,24.08,81500.0,17.534,17.5413,17.5049,17.5413,81500.0
2011-05-20 10:35:00,24.07,24.08,24.04,24.06,67700.0,17.534,17.5413,17.5122,17.5268,67700.0
2011-05-20 10:40:00,24.06,24.07,24.04,24.06,56100.0,17.5268,17.534,17.5122,17.5268,56100.0
2011-05-20 10:45:00,24.05,24.05,23.99,24.04,235000.0,17.5195,17.5195,17.4758,17.5122,235000.0
2011-05-20 10:50:00,24.05,24.09,24.03,24.06,140600.0,17.5195,17.5486,17.5049,17.5268,140600.0
2011-05-20 10:55:00,24.05,24.07,24.03,24.03,80100.0,17.5195,17.534,17.5049,17.5049,80100.0
2011-05-20 11:00:00,24.03,24.07,24.01,24.06,94700.0,17.5049,17.534,17.4903,17.5268,94700.0
2011-05-20 11:05:00,24.05,24.07,24.03,24.04,65900.0,17.5195,17.534,17.5049,17.5122,65900.0
2011-05-20 11:10:00,24.05,24.05,24.04,24.04,71800.0,17.5195,17.5195,17.5122,17.5122,71800.0
2011-05-20 11:15:00,24.04,24.07,24.03,24.06,74800.0,17.5122,17.534,17.5049,17.5268,74800.0
2011-05-20 11:20:00,24.06,24.06,24.02,24.02,41300.0,17.5268,17.5268,17.4976,17.4976,41300.0
2011-05-20 11:25:00,24.02,24.04,24.0,24.03,63800.0,17.4976,17.5122,17.4831,17.5049,63800.0
2011-05-20 11:30:00,24.03,24.05,24.03,24.04,58600.0,17.5049,17.5195,17.5049,17.5122,58600.0
2011-05-20 11:35:00,24.04,24.07,24.04,24.05,104200.0,17.5122,17.534,17.5122,17.5195,104200.0
2011-05-20 11:40:00,24.04,24.04,24.02,24.03,51200.0,17.5122,17.5122,17.4976,17.5049,51200.0
2011-05-20 11:45:00,24.03,24.04,24.0,24.0,48600.0,17.5049,17.5122,17.4831,17.4831,48600.0
2011-05-20 11:50:00,24.01,24.01,23.96,23.96,68300.0,17.4903,17.4903,17.4539,17.4539,68300.0
2011-05-20 11:55:00,23.96,23.97,23.96,23.97,53100.0,17.4539,17.4612,17.4539,17.4612,53100.0
2011-05-20 12:00:00,23.96,23.99,23.96,23.98,85100.0,17.4539,17.4758,17.4539,17.4685,85100.0
2011-05-20 12:05:00,23.98,24.01,23.97,23.98,94700.0,17.4685,17.4903,17.4612,17.4685,94700.0
2011-05-20 12:10:00,23.98,23.99,23.97,23.98,27800.0,17.4685,17.4758,17.4612,17.4685,27800.0
2011-05-20 12:15:00,23.98,24.02,23.98,24.0,69500.0,17.4685,17.4976,17.4685,17.4831,69500.0
2011-05-20 12:20:00,24.01,24.06,24.0,24.03,121800.0,17.4903,17.5268,17.4831,17.5049,121800.0
2011-05-20 12:25:00,24.03,24.06,24.03,24.04,117300.0,17.5049,17.5268,17.5049,17.5122,117300.0
2011-05-20 12:30:00,24.04,24.06,24.02,24.03,73300.0,17.5122,17.5268,17.4976,17.5049,73300.0
2011-05-20 12:35:00,24.03,24.07,24.02,24.07,128300.0,17.5049,17.534,17.4976,17.534,128300.0
2011-05-20 12:40:00,24.06,24.07,24.02,24.03,37700.0,17.5268,17.534,17.4976,17.5049,37700.0
2011-05-20 12:45:00,24.03,24.03,23.98,23.98,58100.0,17.5049,17.5049,17.4685,17.4685,58100.0
2011-05-20 12:50:00,23.98,23.98,23.95,23.96,109600.0,17.4685,17.4685,17.4466,17.4539,109600.0
2011-05-20 12:55:00,23.96,23.97,23.95,23.96,122700.0,17.4539,17.4612,17.4466,17.4539,122700.0
2011-05-20 13:00:00,23.96,23.98,23.96,23.97,121800.0,17.4539,17.4685,17.4539,17.4612,121800.0
2011-05-20 13:05:00,23.96,23.98,23.96,23.96,169500.0,17.4539,17.4685,17.4539,17.4539,169500.0
2011-05-20 13:10:00,23.96,23.97,23.95,23.95,105100.0,17.4539,17.4612,17.4466,17.4466,105100.0
2011-05-20 13:15:00,23.95,23.97,23.95,23.96,196400.0,17.4466,17.4612,17.4466,17.4539,196400.0
2011-05-20 13:20:00,23.96,24.02,23.95,24.0,161700.0,17.4539,17.4976,17.4466,17.4831,161700.0
2011-05-20 13:25:00,24.01,24.01,23.97,24.01,130000.0,17.4903,17.4903,17.4612,17.4903,130000.0
2011-05-20 13:30:00,24.01,24.01,23.96,23.97,181400.0,17.4903,17.4903,17.4539,17.4612,181400.0
2011-05-20 13:35:00,23.98,24.0,23.97,23.98,82900.0,17.4685,17.4831,17.4612,17.4685,82900.0
2011-05-20 13:40:00,23.99,23.99,23.96,23.96,93200.0,17.4758,17.4758,17.4539,17.4539,93200.0
2011-05-20 13:45:00,23.96,23.97,23.95,23.95,75200.0,17.4539,17.4612,17.4466,17.4466,75200.0
2011-05-20 13:50:00,23.95,23.97,23.94,23.96,142800.0,17.4466,17.4612,17.4393,17.4539,142800.0
2011-05-20 13:55:00,23.96,24.0,23.95,24.0,200500.0,17.4539,17.4831,17.4466,17.4831,200500.0
2011-05-20 14:00:00,23.99,24.01,23.99,24.01,145100.0,17.4758,17.4903,17.4758,17.4903,145100.0
2011-05-20 14:05:00,24.01,24.01,23.98,23.98,230400.0,17.4903,17.4903,17.4685,17.4685,230400.0
2011-05-20 14:10:00,23.98,24.0,23.95,23.99,248500.0,17.4685,17.4831,17.4466,17.4758,248500.0
2011-05-20 14:15:00,23.99,24.02,23.98,24.02,148300.0,17.4758,17.4976,17.4685,17.4976,148300.0
2011-05-20 14:20:00,24.01,24.04,24.0,24.0,146800.0,17.4903,17.5122,17.4831,17.4831,146800.0
2011-05-20 14:25:00,24.0,24.01,23.98,24.0,64800.0,17.4831,17.4903,17.4685,17.4831,64800.0
2011-05-20 14:30:00,24.0,24.0,23.98,23.98,91100.0,17.4831,17.4831,17.4685,17.4685,91100.0
2011-05-20 14:35:00,23.99,24.0,23.98,23.99,45400.0,17.4758,17.4831,17.4685,17.4758,45400.0
2011-05-20 14:40:00,23.99,24.01,23.99,24.01,75300.0,17.4758,17.4903,17.4758,17.4903,75300.0
2011-05-20 14:45:00,24.01,24.01,23.99,24.01,66900.0,17.4903,17.4903,17.4758,17.4903,66900.0
2011-05-20 14:50:00,24.01,24.01,23.98,23.98,108500.0,17.4903,17.4903,17.4685,17.4685,108500.0
2011-05-20 14:55:00,23.98,23.99,23.93,23.97,396100.0,17.4685,17.4758,17.4321,17.4612,396100.0
2011-05-20 15:00:00,23.97,23.98,23.91,23.92,177000.0,17.4612,17.4685,17.4175,17.4248,177000.0
2011-05-20 15:05:00,23.92,23.93,23.9,23.91,159500.0,17.4248,17.4321,17.4102,17.4175,159500.0
2011-05-20 15:10:00,23.91,23.92,23.91,23.91,195400.0,17.4175,17.4248,17.4175,17.4175,195400.0
2011-05-20 15:15:00,23.9,23.93,23.9,23.91,245400.0,17.4102,17.4321,17.4102,17.4175,245400.0
2011-05-20 15:20:00,23.91,23.95,23.91,23.92,140400.0,17.4175,17.4466,17.4175,17.4248,140400.0
2011-05-20 15:25:00,23.93,23.94,23.92,23.92,65000.0,17.4321,17.4393,17.4248,17.4248,65000.0
2011-05-20 15:30:00,23.93,23.93,23.9,23.93,179200.0,17.4321,17.4321,17.4102,17.4321,179200.0
2011-05-20 15:35:00,23.93,23.93,23.91,23.91,192000.0,17.4321,17.4321,17.4175,17.4175,192000.0
2011-05-20 15:40:00,23.92,23.92,23.9,23.9,187900.0,17.4248,17.4248,17.4102,17.4102,187900.0
2011-05-20 15:45:00,23.9,23.91,23.85,23.86,439400.0,17.4102,17.4175,17.3738,17.3811,439400.0
2011-05-20 15:50:00,23.86,23.87,23.8,23.81,716600.0,17.3811,17.3884,17.3374,17.3446,716600.0
2011-05-20 15:55:00,23.81,23.85,23.8,23.84,906800.0,17.3446,17.3738,17.3374,17.3665,906800.0
2011-05-23 09:30:00,23.53,23.72,23.48,23.71,495400.0,17.1407,17.2791,17.1043,17.2718,495400.0
2011-05-23 09:35:00,23.7,23.75,23.61,23.69,228200.0,17.2645,17.3009,17.199,17.2572,228200.0
2011-05-23 09:40:00,23.69,23.76,23.59,23.69,169900.0,17.2572,17.3082,17.1844,17.2572,169900.0
2011-05-23 09:45:00,23.69,23.86,23.68,23.8,214000.0,17.2572,17.3811,17.2499,17.3374,214000.0
2011-05-23 09:50:00,23.8,23.89,23.8,23.84,209100.0,17.3374,17.4029,17.3374,17.3665,209100.0
2011-05-23 09:55:00,23.85,23.92,23.85,23.9,166400.0,17.3738,17.4248,17.3738,17.4102,166400.0
2011-05-23 10:00:00,23.91,23.94,23.89,23.94,201700.0,17.4175,17.4393,17.4029,17.4393,201700.0
2011-05-23 10:05:00,23.93,23.95,23.91,23.91,110200.0,17.4321,17.4466,17.4175,17.4175,110200.0
2011-05-23 10:10:00,23.91,23.92,23.84,23.87,127900.0,17.4175,17.4248,17.3665,17.3884,127900.0
2011-05-23 10:15:00,23.88,23.9,23.84,23.86,120700.0,17.3956,17.4102,17.3665,17.3811,120700.0
2011-05-23 10:20:00,23.85,23.9,23.85,23.89,80900.0,17.3738,17.4102,17.3738,17.4029,80900.0
2011-05-23 10:25:00,23.89,23.92,23.87,23.89,75600.0,17.4029,17.4248,17.3884,17.4029,75600.0
2011-05-23 10:30:00,23.9,23.95,23.89,23.94,108500.0,17.4102,17.4466,17.4029,17.4393,108500.0
2011-05-23 10:35:00,23.94,23.97,23.93,23.95,136200.0,17.4393,17.4612,17.4321,17.4466,136200.0
2011-05-23 10:40:00,23.95,24.0,23.92,23.98,146400.0,17.4466,17.4831,17.4248,17.4685,146400.0
2011-05-23 10:45:00,23.99,24.01,23.9,23.91,104000.0,17.4758,17.4903,17.4102,17.4175,104000.0
2011-05-23 10:50:00,23.9,23.92,23.9,23.91,219100.0,17.4102,17.4248,17.4102,17.4175,219100.0
2011-05-23 10:55:00,23.92,23.93,23.84,23.85,146400.0,17.4248,17.4321,17.3665,17.3738,146400.0
2011-05-23 11:00:00,23.85,23.9,23.84,23.9,71900.0,17.3738,17.4102,17.3665,17.4102,71900.0
2011-05-23 11:05:00,23.9,23.9,23.84,23.86,69200.0,17.4102,17.4102,17.3665,17.3811,69200.0
2011-05-23 11:10:00,23.86,23.89,23.8,23.83,114300.0,17.3811,17.4029,17.3374,17.3592,114300.0
2011-05-23 11:15:00,23.84,23.84,23.79,23.83,70400.0,17.3665,17.3665,17.3301,17.3592,70400.0
2011-05-23 11:20:00,23.83,23.83,23.8,23.81,46100.0,17.3592,17.3592,17.3374,17.3446,46100.0
2011-05-23 11:25:00,23.82,23.85,23.8,23.82,59600.0,17.3519,17.3738,17.3374,17.3519,59600.0
2011-05-23 11:30:00,23.81,23.82,23.79,23.8,42800.0,17.3446,17.3519,17.3301,17.3374,42800.0
2011-05-23 11:35:00,23.8,23.81,23.76,23.81,137200.0,17.3374,17.3446,17.3082,17.3446,137200.0
2011-05-23 11:40:00,23.81,23.82,23.79,23.8,55000.0,17.3446,17.3519,17.3301,17.3374,55000.0
2011-05-23 11:45:00,23.8,23.81,23.75,23.77,105600.0,17.3374,17.3446,17.3009,17.3155,105600.0
2011-05-23 11:50:00,23.77,23.8,23.76,23.77,42600.0,17.3155,17.3374,17.3082,17.3155,42600.0
2011-05-23 11:55:00,23.77,23.79,23.75,23.76,94600.0,17.3155,17.3301,17.3009,17.3082,94600.0
2011-05-23 12:00:00,23.75,23.76,23.75,23.75,38300.0,17.3009,17.3082,17.3009,17.3009,38300.0
2011-05-23 12:05:00,23.75,23.78,23.74,23.76,77600.0,17.3009,17.3228,17.2937,17.3082,77600.0
2011-05-23 12:10:00,23.76,23.77,23.7,23.72,116400.0,17.3082,17.3155,17.2645,17.2791,116400.0
2011-05-23 12:15:00,23.72,23.72,23.68,23.71,84700.0,17.2791,17.2791,17.2499,17.2718,84700.0
2011-05-23 12:20:00,23.71,23.74,23.7,23.72,169700.0,17.2718,17.2937,17.2645,17.2791,169700.0
2011-05-23 12:25:00,23.72,23.74,23.7,23.74,97700.0,17.2791,17.2937,17.2645,17.2937,97700.0
2011-05-23 12:30:00,23.74,23.76,23.72,23.76,60100.0,17.2937,17.3082,17.2791,17.3082,60100.0
2011-05-23 12:35:00,23.76,23.79,23.73,23.79,155600.0,17.3082,17.3301,17.2864,17.3301,155600.0
2011-05-23 12:40:00,23.78,23.87,23.78,23.85,218300.0,17.3228,17.3884,17.3228,17.3738,218300.0
2011-05-23 12:45:00,23.84,23.88,23.84,23.86,136500.0,17.3665,17.3956,17.3665,17.3811,136500.0
2011-05-23 12:50:00,23.85,23.86,23.83,23.85,43900.0,17.3738,17.3811,17.3592,17.3738,43900.0
2011-05-23 12:55:00,23.84,23.87,23.81,23.86,124700.0,17.3665,17.3884,17.3446,17.3811,124700.0
2011-05-23 13:00:00,23.86,23.88,23.83,23.83,136700.0,17.3811,17.3956,17.3592,17.3592,136700.0
2011-05-23 13:05:00,23.83,23.86,23.81,23.85,81400.0,17.3592,17.3811,17.3446,17.3738,81400.0
2011-05-23 13:10:00,23.85,23.86,23.84,23.85,36300.0,17.3738,17.3811,17.3665,17.3738,36300.0
2011-05-23 13:15:00,23.84,23.85,23.81,23.81,37200.0,17.3665,17.3738,17.3446,17.3446,37200.0
2011-05-23 13:20:00,23.82,23.82,23.81,23.81,23900.0,17.3519,17.3519,17.3446,17.3446,23900.0
2011-05-23 13:25:00,23.81,23.83,23.79,23.79,65200.0,17.3446,17.3592,17.3301,17.3301,65200.0
2011-05-23 13:30:00,23.79,23.84,23.79,23.84,76700.0,17.3301,17.3665,17.3301,17.3665,76700.0
2011-05-23 13:35:00,23.84,23.86,23.84,23.85,80300.0,17.3665,17.3811,17.3665,17.3738,80300.0
2011-05-23 13:40:00,23.85,23.87,23.85,23.86,80700.0,17.3738,17.3884,17.3738,17.3811,80700.0
2011-05-23 13:45:00,23.85,23.87,23.84,23.86,114400.0,17.3738,17.3884,17.3665,17.3811,114400.0
2011-05-23 13:50:00,23.85,23.86,23.81,23.82,105800.0,17.3738,17.3811,17.3446,17.3519,105800.0
2011-05-23 13:55:00,23.81,23.87,23.79,23.84,80500.0,17.3446,17.3884,17.3301,17.3665,80500.0
2011-05-23 14:00:00,23.84,23.87,23.84,23.86,69200.0,17.3665,17.3884,17.3665,17.3811,69200.0
2011-05-23 14:05:00,23.86,23.87,23.85,23.85,96000.0,17.3811,17.3884,17.3738,17.3738,96000.0
2011-05-23 14:10:00,23.86,23.87,23.85,23.86,83400.0,17.3811,17.3884,17.3738,17.3811,83400.0
2011-05-23 14:15:00,23.86,23.86,23.84,23.85,51100.0,17.3811,17.3811,17.3665,17.3738,51100.0
2011-05-23 14:20:00,23.85,23.86,23.84,23.84,101000.0,17.3738,17.3811,17.3665,17.3665,101000.0
2011-05-23 14:25:00,23.84,23.86,23.82,23.82,94500.0,17.3665,17.3811,17.3519,17.3519,94500.0
2011-05-23 14:30:00,23.82,23.83,23.8,23.8,72400.0,17.3519,17.3592,17.3374,17.3374,72400.0
2011-05-23 14:35:00,23.8,23.88,23.8,23.86,150000.0,17.3374,17.3956,17.3374,17.3811,150000.0
2011-05-23 14:40:00,23.86,23.88,23.85,23.88,162700.0,17.3811,17.3956,17.3738,17.3956,162700.0
2011-05-23 14:45:00,23.87,23.88,23.83,23.87,91700.0,17.3884,17.3956,17.3592,17.3884,91700.0
2011-05-23 14:50:00,23.87,23.89,23.85,23.87,252700.0,17.3884,17.4029,17.3738,17.3884,252700.0
2011-05-23 14:55:00,23.88,23.88,23.86,23.86,101400.0,17.3956,17.3956,17.3811,17.3811,101400.0
2011-05-23 15:00:00,23.87,23.89,23.86,23.88,191500.0,17.3884,17.4029,17.3811,17.3956,191500.0
2011-05-23 15:05:00,23.87,23.9,23.87,23.88,192000.0,17.3884,17.4102,17.3884,17.3956,192000.0
2011-05-23 15:10:00,23.88,23.9,23.87,23.87,170300.0,17.3956,17.4102,17.3884,17.3884,170300.0
2011-05-23 15:15:00,23.87,23.9,23.87,23.88,109300.0,17.3884,17.4102,17.3884,17.3956,109300.0
2011-05-23 15:20:00,23.87,23.9,23.84,23.84,143800.0,17.3884,17.4102,17.3665,17.3665,143800.0
2011-05-23 15:25:00,23.84,23.85,23.81,23.84,125700.0,17.3665,17.3738,17.3446,17.3665,125700.0
2011-05-23 15:30:00,23.83,23.84,23.77,23.77,208300.0,17.3592,17.3665,17.3155,17.3155,208300.0
2011-05-23 15:35:00,23.77,23.77,23.73,23.73,232400.0,17.3155,17.3155,17.2864,17.2864,232400.0
2011-05-23 15:40:00,23.73,23.77,23.73,23.74,179100.0,17.2864,17.3155,17.2864,17.2937,179100.0
2011-05-23 15:45:00,23.73,23.76,23.7,23.72,225700.0,17.2864,17.3082,17.2645,17.2791,225700.0
2011-05-23 15:50:00,23.72,23.74,23.71,23.72,220400.0,17.2791,17.2937,17.2718,17.2791,220400.0
2011-05-23 15:55:00,23.71,23.71,23.69,23.69,480100.0,17.2718,17.2718,17.2572,17.2572,480100.0
2011-05-24 09:30:00,23.72,23.74,23.64,23.65,264000.0,17.2791,17.2937,17.2208,17.2281,264000.0
2011-05-24 09:35:00,23.65,23.65,23.54,23.55,281000.0,17.2281,17.2281,17.148,17.1552,281000.0
2011-05-24 09:40:00,23.55,23.55,23.5,23.53,273200.0,17.1552,17.1552,17.1188,17.1407,273200.0
2011-05-24 09:45:00,23.53,23.56,23.51,23.51,143800.0,17.1407,17.1625,17.1261,17.1261,143800.0
2011-05-24 09:50:00,23.51,23.56,23.51,23.53,88800.0,17.1261,17.1625,17.1261,17.1407,88800.0
2011-05-24 09:55:00,23.53,23.6,23.51,23.59,153700.0,17.1407,17.1917,17.1261,17.1844,153700.0
2011-05-24 10:00:00,23.59,23.63,23.51,23.52,207500.0,17.1844,17.2135,17.1261,17.1334,207500.0
2011-05-24 10:05:00,23.53,23.55,23.51,23.54,146000.0,17.1407,17.1552,17.1261,17.148,146000.0
2011-05-24 10:10:00,23.54,23.57,23.53,23.55,215500.0,17.148,17.1698,17.1407,17.1552,215500.0
2011-05-24 10:15:00,23.54,23.55,23.51,23.51,115500.0,17.148,17.1552,17.1261,17.1261,115500.0
2011-05-24 10:20:00,23.51,23.55,23.51,23.53,131600.0,17.1261,17.1552,17.1261,17.1407,131600.0
2011-05-24 10:25:00,23.52,23.56,23.5,23.51,107300.0,17.1334,17.1625,17.1188,17.1261,107300.0
2011-05-24 10:30:00,23.5,23.53,23.45,23.49,265200.0,17.1188,17.1407,17.0824,17.1115,265200.0
2011-05-24 10:35:00,23.49,23.49,23.44,23.48,178600.0,17.1115,17.1115,17.0751,17.1043,178600.0
2011-05-24 10:40:00,23.49,23.54,23.48,23.54,85200.0,17.1115,17.148,17.1043,17.148,85200.0
2011-05-24 10:45:00,23.53,23.59,23.53,23.58,86800.0,17.1407,17.1844,17.1407,17.1771,86800.0
2011-05-24 10:50:00,23.58,23.61,23.55,23.58,138600.0,17.1771,17.199,17.1552,17.1771,138600.0
2011-05-24 10:55:00,23.58,23.59,23.55,23.56,80100.0,17.1771,17.1844,17.1552,17.1625,80100.0
2011-05-24 11:00:00,23.56,23.6,23.55,23.59,145000.0,17.1625,17.1917,17.1552,17.1844,145000.0
2011-05-24 11:05:00,23.59,23.6,23.57,23.58,81100.0,17.1844,17.1917,17.1698,17.1771,81100.0
2011-05-24 11:10:00,23.58,23.59,23.54,23.56,98500.0,17.1771,17.1844,17.148,17.1625,98500.0
2011-05-24 11:15:00,23.56,23.56,23.55,23.56,210200.0,17.1625,17.1625,17.1552,17.1625,210200.0
2011-05-24 11:20:00,23.55,23.56,23.49,23.5,63000.0,17.1552,17.1625,17.1115,17.1188,63000.0
2011-05-24 11:25:00,23.49,23.5,23.47,23.48,37800.0,17.1115,17.1188,17.097,17.1043,37800.0
2011-05-24 11:30:00,23.48,23.51,23.46,23.5,95700.0,17.1043,17.1261,17.0897,17.1188,95700.0
2011-05-24 11:35:00,23.5,23.5,23.46,23.46,39300.0,17.1188,17.1188,17.0897,17.0897,39300.0
2011-05-24 11:40:00,23.46,23.46,23.39,23.42,123100.0,17.0897,17.0897,17.0387,17.0605,123100.0
2011-05-24 11:45:00,23.42,23.45,23.41,23.41,55300.0,17.0605,17.0824,17.0533,17.0533,55300.0
2011-05-24 11:50:00,23.41,23.43,23.4,23.4,95900.0,17.0533,17.0678,17.046,17.046,95900.0
2011-05-24 11:55:00,23.4,23.4,23.36,23.4,121600.0,17.046,17.046,17.0168,17.046,121600.0
2011-05-24 12:00:00,23.4,23.41,23.34,23.35,147900.0,17.046,17.0533,17.0023,17.0096,147900.0
2011-05-24 12:05:00,23.35,23.36,23.33,23.35,93400.0,17.0096,17.0168,16.995,17.0096,93400.0
2011-05-24 12:10:00,23.35,23.39,23.34,23.39,61300.0,17.0096,17.0387,17.0023,17.0387,61300.0
2011-05-24 12:15:00,23.4,23.4,23.35,23.36,75900.0,17.046,17.046,17.0096,17.0168,75900.0
2011-05-24 12:20:00,23.36,23.39,23.36,23.39,44500.0,17.0168,17.0387,17.0168,17.0387,44500.0
2011-05-24 12:25:00,23.38,23.41,23.38,23.41,49100.0,17.0314,17.0533,17.0314,17.0533,49100.0
2011-05-24 12:30:00,23.41,23.41,23.37,23.38,50700.0,17.0533,17.0533,17.0241,17.0314,50700.0
2011-05-24 12:35:00,23.38,23.4,23.38,23.39,38400.0,17.0314,17.046,17.0314,17.0387,38400.0
2011-05-24 12:40:00,23.39,23.43,23.39,23.42,65200.0,17.0387,17.0678,17.0387,17.0605,65200.0
2011-05-24 12:45:00,23.42,23.43,23.41,23.41,59600.0,17.0605,17.0678,17.0533,17.0533,59600.0
2011-05-24 12:50:00,23.41,23.42,23.4,23.4,24200.0,17.0533,17.0605,17.046,17.046,24200.0
2011-05-24 12:55:00,23.39,23.43,23.39,23.41,63200.0,17.0387,17.0678,17.0387,17.0533,63200.0
2011-05-24 13:00:00,23.42,23.42,23.4,23.4,31300.0,17.0605,17.0605,17.046,17.046,31300.0
2011-05-24 13:05:00,23.4,23.42,23.4,23.4,29300.0,17.046,17.0605,17.046,17.046,29300.0
2011-05-24 13:10:00,23.4,23.41,23.4,23.4,27100.0,17.046,17.0533,17.046,17.046,27100.0
2011-05-24 13:15:00,23.41,23.41,23.36,23.36,46400.0,17.0533,17.0533,17.0168,17.0168,46400.0
2011-05-24 13:20:00,23.36,23.38,23.36,23.38,60900.0,17.0168,17.0314,17.0168,17.0314,60900.0
2011-05-24 13:25:00,23.38,23.41,23.37,23.39,86300.0,17.0314,17.0533,17.0241,17.0387,86300.0
2011-05-24 13:30:00,23.39,23.41,23.38,23.38,57200.0,17.0387,17.0533,17.0314,17.0314,57200.0
2011-05-24 13:35:00,23.38,23.41,23.37,23.39,56500.0,17.0314,17.0533,17.0241,17.0387,56500.0
2011-05-24 13:40:00,23.39,23.42,23.38,23.42,60900.0,17.0387,17.0605,17.0314,17.0605,60900.0
2011-05-24 13:45:00,23.41,23.42,23.39,23.4,67100.0,17.0533,17.0605,17.0387,17.046,67100.0
2011-05-24 13:50:00,23.41,23.42,23.4,23.41,35600.0,17.0533,17.0605,17.046,17.0533,35600.0
2011-05-24 13:55:00,23.41,23.44,23.4,23.43,49300.0,17.0533,17.0751,17.046,17.0678,49300.0
2011-05-24 14:00:00,23.44,23.45,23.43,23.43,44300.0,17.0751,17.0824,17.0678,17.0678,44300.0
2011-05-24 14:05:00,23.44,23.45,23.42,23.45,68900.0,17.0751,17.0824,17.0605,17.0824,68900.0
2011-05-24 14:10:00,23.45,23.48,23.44,23.46,97600.0,17.0824,17.1043,17.0751,17.0897,97600.0
2011-05-24 14:15:00,23.45,23.49,23.45,23.49,70500.0,17.0824,17.1115,17.0824,17.1115,70500.0
2011-05-24 14:20:00,23.49,23.52,23.47,23.5,107600.0,17.1115,17.1334,17.097,17.1188,107600.0
2011-05-24 14:25:00,23.5,23.52,23.48,23.52,104800.0,17.1188,17.1334,17.1043,17.1334,104800.0
2011-05-24 14:30:00,23.52,23.52,23.49,23.51,62600.0,17.1334,17.1334,17.1115,17.1261,62600.0
2011-05-24 14:35:00,23.5,23.53,23.5,23.51,117300.0,17.1188,17.1407,17.1188,17.1261,117300.0
2011-05-24 14:40:00,23.51,23.56,23.5,23.55,190400.0,17.1261,17.1625,17.1188,17.1552,190400.0
2011-05-24 14:45:00,23.56,23.56,23.51,23.51,404800.0,17.1625,17.1625,17.1261,17.1261,404800.0
2011-05-24 14:50:00,23.52,23.52,23.48,23.48,54000.0,17.1334,17.1334,17.1043,17.1043,54000.0
2011-05-24 14:55:00,23.48,23.49,23.47,23.47,97300.0,17.1043,17.1115,17.097,17.097,97300.0
2011-05-24 15:00:00,23.48,23.48,23.45,23.46,137500.0,17.1043,17.1043,17.0824,17.0897,137500.0
2011-05-24 15:05:00,23.46,23.53,23.44,23.53,130600.0,17.0897,17.1407,17.0751,17.1407,130600.0
2011-05-24 15:10:00,23.53,23.56,23.51,23.55,257800.0,17.1407,17.1625,17.1261,17.1552,257800.0
2011-05-24 15:15:00,23.55,23.55,23.51,23.51,183200.0,17.1552,17.1552,17.1261,17.1261,183200.0
2011-05-24 15:20:00,23.51,23.57,23.51,23.55,134300.0,17.1261,17.1698,17.1261,17.1552,134300.0
2011-05-24 15:25:00,23.54,23.58,23.54,23.54,192900.0,17.148,17.1771,17.148,17.148,192900.0
2011-05-24 15:30:00,23.55,23.55,23.53,23.54,126400.0,17.1552,17.1552,17.1407,17.148,126400.0
2011-05-24 15:35:00,23.54,23.56,23.53,23.53,211000.0,17.148,17.1625,17.1407,17.1407,211000.0
2011-05-24 15:40:00,23.54,23.54,23.53,23.53,63300.0,17.148,17.148,17.1407,17.1407,63300.0
2011-05-24 15:45:00,23.53,23.56,23.52,23.53,364600.0,17.1407,17.1625,17.1334,17.1407,364600.0
2011-05-24 15:50:00,23.52,23.54,23.51,23.53,219600.0,17.1334,17.148,17.1261,17.1407,219600.0
2011-05-24 15:55:00,23.54,23.56,23.51,23.54,686600.0,17.148,17.1625,17.1261,17.148,686600.0
2011-05-25 09:30:00,23.36,23.61,23.35,23.52,270000.0,17.0168,17.199,17.0096,17.1334,270000.0
2011-05-25 09:35:00,23.51,23.67,23.49,23.62,253200.0,17.1261,17.2427,17.1115,17.2062,253200.0
2011-05-25 09:40:00,23.62,23.64,23.54,23.54,189900.0,17.2062,17.2208,17.148,17.148,189900.0
2011-05-25 09:45:00,23.55,23.62,23.54,23.6,112900.0,17.1552,17.2062,17.148,17.1917,112900.0
2011-05-25 09:50:00,23.59,23.6,23.56,23.57,60000.0,17.1844,17.1917,17.1625,17.1698,60000.0
2011-05-25 09:55:00,23.57,23.6,23.57,23.57,64100.0,17.1698,17.1917,17.1698,17.1698,64100.0
2011-05-25 10:00:00,23.57,23.6,23.54,23.59,100200.0,17.1698,17.1917,17.148,17.1844,100200.0
2011-05-25 10:05:00,23.59,23.59,23.54,23.55,71300.0,17.1844,17.1844,17.148,17.1552,71300.0
2011-05-25 10:10:00,23.55,23.55,23.49,23.55,120200.0,17.1552,17.1552,17.1115,17.1552,120200.0
2011-05-25 10:15:00,23.55,23.55,23.52,23.52,48000.0,17.1552,17.1552,17.1334,17.1334,48000.0
2011-05-25 10:20:00,23.52,23.56,23.48,23.55,97800.0,17.1334,17.1625,17.1043,17.1552,97800.0
2011-05-25 10:25:00,23.55,23.6,23.55,23.57,192500.0,17.1552,17.1917,17.1552,17.1698,192500.0
2011-05-25 10:30:00,23.57,23.59,23.53,23.56,96800.0,17.1698,17.1844,17.1407,17.1625,96800.0
2011-05-25 10:35:00,23.56,23.61,23.56,23.6,109200.0,17.1625,17.199,17.1625,17.1917,109200.0
2011-05-25 10:40:00,23.6,23.61,23.58,23.59,67900.0,17.1917,17.199,17.1771,17.1844,67900.0
2011-05-25 10:45:00,23.58,23.6,23.57,23.59,60400.0,17.1771,17.1917,17.1698,17.1844,60400.0
2011-05-25 10:50:00,23.58,23.6,23.57,23.59,33300.0,17.1771,17.1917,17.1698,17.1844,33300.0
2011-05-25 10:55:00,23.58,23.61,23.58,23.59,62200.0,17.1771,17.199,17.1771,17.1844,62200.0
2011-05-25 11:00:00,23.59,23.6,23.57,23.59,39600.0,17.1844,17.1917,17.1698,17.1844,39600.0
2011-05-25 11:05:00,23.6,23.64,23.58,23.59,182900.0,17.1917,17.2208,17.1771,17.1844,182900.0
2011-05-25 11:10:00,23.59,23.61,23.58,23.6,76500.0,17.1844,17.199,17.1771,17.1917,76500.0
2011-05-25 11:15:00,23.6,23.62,23.59,23.61,145400.0,17.1917,17.2062,17.1844,17.199,145400.0
2011-05-25 11:20:00,23.61,23.64,23.6,23.61,285400.0,17.199,17.2208,17.1917,17.199,285400.0
2011-05-25 11:25:00,23.61,23.62,23.59,23.6,317900.0,17.199,17.2062,17.1844,17.1917,317900.0
2011-05-25 11:30:00,23.6,23.62,23.57,23.59,126900.0,17.1917,17.2062,17.1698,17.1844,126900.0
2011-05-25 11:35:00,23.58,23.62,23.58,23.61,119300.0,17.1771,17.2062,17.1771,17.199,119300.0
2011-05-25 11:40:00,23.61,23.61,23.58,23.6,72000.0,17.199,17.199,17.1771,17.1917,72000.0
2011-05-25 11:45:00,23.6,23.63,23.6,23.63,223200.0,17.1917,17.2135,17.1917,17.2135,223200.0
2011-05-25 11:50:00,23.63,23.63,23.59,23.6,83400.0,17.2135,17.2135,17.1844,17.1917,83400.0
2011-05-25 11:55:00,23.6,23.61,23.58,23.6,89000.0,17.1917,17.199,17.1771,17.1917,89000.0
2011-05-25 12:00:00,23.6,23.6,23.59,23.6,38600.0,17.1917,17.1917,17.1844,17.1917,38600.0
2011-05-25 12:05:00,23.59,23.6,23.56,23.58,90500.0,17.1844,17.1917,17.1625,17.1771,90500.0
2011-05-25 12:10:00,23.59,23.6,23.57,23.59,59500.0,17.1844,17.1917,17.1698,17.1844,59500.0
2011-05-25 12:15:00,23.59,23.6,23.56,23.58,54100.0,17.1844,17.1917,17.1625,17.1771,54100.0
2011-05-25 12:20:00,23.57,23.59,23.57,23.59,21300.0,17.1698,17.1844,17.1698,17.1844,21300.0
2011-05-25 12:25:00,23.59,23.59,23.57,23.57,69000.0,17.1844,17.1844,17.1698,17.1698,69000.0
2011-05-25 12:30:00,23.57,23.58,23.55,23.58,37700.0,17.1698,17.1771,17.1552,17.1771,37700.0
2011-05-25 12:35:00,23.58,23.59,23.57,23.57,45000.0,17.1771,17.1844,17.1698,17.1698,45000.0
2011-05-25 12:40:00,23.56,23.57,23.48,23.49,176200.0,17.1625,17.1698,17.1043,17.1115,176200.0
2011-05-25 12:45:00,23.49,23.52,23.47,23.48,91700.0,17.1115,17.1334,17.097,17.1043,91700.0
2011-05-25 12:50:00,23.47,23.52,23.47,23.52,31300.0,17.097,17.1334,17.097,17.1334,31300.0
2011-05-25 12:55:00,23.52,23.56,23.51,23.56,22700.0,17.1334,17.1625,17.1261,17.1625,22700.0
2011-05-25 13:00:00,23.56,23.57,23.54,23.57,35800.0,17.1625,17.1698,17.148,17.1698,35800.0
2011-05-25 13:05:00,23.57,23.58,23.55,23.58,36000.0,17.1698,17.1771,17.1552,17.1771,36000.0
2011-05-25 13:10:00,23.57,23.57,23.55,23.57,52600.0,17.1698,17.1698,17.1552,17.1698,52600.0
2011-05-25 13:15:00,23.57,23.59,23.56,23.59,109200.0,17.1698,17.1844,17.1625,17.1844,109200.0
2011-05-25 13:20:00,23.59,23.6,23.58,23.59,182700.0,17.1844,17.1917,17.1771,17.1844,182700.0
2011-05-25 13:25:00,23.59,23.6,23.58,23.59,148900.0,17.1844,17.1917,17.1771,17.1844,148900.0
2011-05-25 13:30:00,23.59,23.6,23.58,23.59,81800.0,17.1844,17.1917,17.1771,17.1844,81800.0
2011-05-25 13:35:00,23.59,23.59,23.58,23.59,21800.0,17.1844,17.1844,17.1771,17.1844,21800.0
2011-05-25 13:40:00,23.59,23.62,23.58,23.62,154600.0,17.1844,17.2062,17.1771,17.2062,154600.0
2011-05-25 13:45:00,23.61,23.62,23.61,23.62,16300.0,17.199,17.2062,17.199,17.2062,16300.0
2011-05-25 13:50:00,23.62,23.63,23.61,23.63,27800.0,17.2062,17.2135,17.199,17.2135,27800.0
2011-05-25 13:55:00,23.63,23.63,23.59,23.6,77200.0,17.2135,17.2135,17.1844,17.1917,77200.0
2011-05-25 14:00:00,23.6,23.61,23.59,23.59,60300.0,17.1917,17.199,17.1844,17.1844,60300.0
2011-05-25 14:05:00,23.59,23.62,23.59,23.61,62600.0,17.1844,17.2062,17.1844,17.199,62600.0
2011-05-25 14:10:00,23.61,23.62,23.6,23.62,105100.0,17.199,17.2062,17.1917,17.2062,105100.0
2011-05-25 14:15:00,23.62,23.62,23.6,23.61,59400.0,17.2062,17.2062,17.1917,17.199,59400.0
2011-05-25 14:20:00,23.6,23.61,23.59,23.61,77800.0,17.1917,17.199,17.1844,17.199,77800.0
2011-05-25 14:25:00,23.6,23.63,23.6,23.63,86400.0,17.1917,17.2135,17.1917,17.2135,86400.0
2011-05-25 14:30:00,23.63,23.63,23.59,23.6,82000.0,17.2135,17.2135,17.1844,17.1917,82000.0
2011-05-25 14:35:00,23.6,23.62,23.58,23.62,166700.0,17.1917,17.2062,17.1771,17.2062,166700.0
2011-05-25 14:40:00,23.62,23.62,23.59,23.61,202900.0,17.2062,17.2062,17.1844,17.199,202900.0
2011-05-25 14:45:00,23.6,23.61,23.59,23.6,80600.0,17.1917,17.199,17.1844,17.1917,80600.0
2011-05-25 14:50:00,23.6,23.61,23.58,23.59,145600.0,17.1917,17.199,17.1771,17.1844,145600.0
2011-05-25 14:55:00,23.59,23.6,23.58,23.59,23600.0,17.1844,17.1917,17.1771,17.1844,23600.0
2011-05-25 15:00:00,23.58,23.61,23.58,23.6,260900.0,17.1771,17.199,17.1771,17.1917,260900.0
2011-05-25 15:05:00,23.61,23.63,23.6,23.6,225600.0,17.199,17.2135,17.1917,17.1917,225600.0
2011-05-25 15:10:00,23.6,23.61,23.59,23.6,279600.0,17.1917,17.199,17.1844,17.1917,279600.0
2011-05-25 15:15:00,23.6,23.6,23.58,23.6,89100.0,17.1917,17.1917,17.1771,17.1917,89100.0
2011-05-25 15:20:00,23.6,23.63,23.59,23.59,224800.0,17.1917,17.2135,17.1844,17.1844,224800.0
2011-05-25 15:25:00,23.6,23.62,23.59,23.6,188900.0,17.1917,17.2062,17.1844,17.1917,188900.0
2011-05-25 15:30:00,23.61,23.61,23.59,23.6,213500.0,17.199,17.199,17.1844,17.1917,213500.0
2011-05-25 15:35:00,23.61,23.61,23.59,23.6,168900.0,17.199,17.199,17.1844,17.1917,168900.0
2011-05-25 15:40:00,23.59,23.61,23.59,23.6,192600.0,17.1844,17.199,17.1844,17.1917,192600.0
2011-05-25 15:45:00,23.6,23.6,23.55,23.56,276300.0,17.1917,17.1917,17.1552,17.1625,276300.0
2011-05-25 15:50:00,23.56,23.57,23.55,23.57,178100.0,17.1625,17.1698,17.1552,17.1698,178100.0
2011-05-25 15:55:00,23.56,23.58,23.56,23.57,450200.0,17.1625,17.1771,17.1625,17.1698,450200.0
2011-05-26 09:30:00,23.51,23.57,23.38,23.57,227600.0,17.1261,17.1698,17.0314,17.1698,227600.0
2011-05-26 09:35:00,23.57,23.6,23.51,23.55,211600.0,17.1698,17.1917,17.1261,17.1552,211600.0
2011-05-26 09:40:00,23.55,23.56,23.43,23.56,171800.0,17.1552,17.1625,17.0678,17.1625,171800.0
2011-05-26 09:45:00,23.56,23.57,23.44,23.48,130800.0,17.1625,17.1698,17.0751,17.1043,130800.0
2011-05-26 09:50:00,23.48,23.52,23.42,23.44,111400.0,17.1043,17.1334,17.0605,17.0751,111400.0
2011-05-26 09:55:00,23.43,23.53,23.43,23.51,247800.0,17.0678,17.1407,17.0678,17.1261,247800.0
2011-05-26 10:00:00,23.51,23.52,23.49,23.5,122000.0,17.1261,17.1334,17.1115,17.1188,122000.0
2011-05-26 10:05:00,23.5,23.53,23.47,23.5,157500.0,17.1188,17.1407,17.097,17.1188,157500.0
2011-05-26 10:10:00,23.5,23.52,23.42,23.45,168100.0,17.1188,17.1334,17.0605,17.0824,168100.0
2011-05-26 10:15:00,23.45,23.52,23.45,23.51,213200.0,17.0824,17.1334,17.0824,17.1261,213200.0
2011-05-26 10:20:00,23.51,23.53,23.49,23.5,101000.0,17.1261,17.1407,17.1115,17.1188,101000.0
2011-05-26 10:25:00,23.5,23.51,23.44,23.45,101900.0,17.1188,17.1261,17.0751,17.0824,101900.0
2011-05-26 10:30:00,23.44,23.47,23.43,23.47,76800.0,17.0751,17.097,17.0678,17.097,76800.0
2011-05-26 10:35:00,23.46,23.48,23.44,23.47,68100.0,17.0897,17.1043,17.0751,17.097,68100.0
2011-05-26 10:40:00,23.47,23.48,23.44,23.46,83400.0,17.097,17.1043,17.0751,17.0897,83400.0
2011-05-26 10:45:00,23.45,23.46,23.43,23.45,119600.0,17.0824,17.0897,17.0678,17.0824,119600.0
2011-05-26 10:50:00,23.46,23.47,23.41,23.44,105400.0,17.0897,17.097,17.0533,17.0751,105400.0
2011-05-26 10:55:00,23.43,23.44,23.41,23.42,88800.0,17.0678,17.0751,17.0533,17.0605,88800.0
2011-05-26 11:00:00,23.43,23.47,23.42,23.46,264600.0,17.0678,17.097,17.0605,17.0897,264600.0
2011-05-26 11:05:00,23.46,23.51,23.46,23.49,81200.0,17.0897,17.1261,17.0897,17.1115,81200.0
2011-05-26 11:10:00,23.49,23.5,23.46,23.47,48000.0,17.1115,17.1188,17.0897,17.097,48000.0
2011-05-26 11:15:00,23.47,23.51,23.46,23.51,55000.0,17.097,17.1261,17.0897,17.1261,55000.0
2011-05-26 11:20:00,23.51,23.52,23.49,23.49,58400.0,17.1261,17.1334,17.1115,17.1115,58400.0
2011-05-26 11:25:00,23.5,23.5,23.47,23.48,40500.0,17.1188,17.1188,17.097,17.1043,40500.0
2011-05-26 11:30:00,23.48,23.5,23.45,23.45,152400.0,17.1043,17.1188,17.0824,17.0824,152400.0
2011-05-26 11:35:00,23.45,23.45,23.42,23.42,100700.0,17.0824,17.0824,17.0605,17.0605,100700.0
2011-05-26 11:40:00,23.41,23.44,23.4,23.44,69500.0,17.0533,17.0751,17.046,17.0751,69500.0
2011-05-26 11:45:00,23.43,23.43,23.4,23.43,51000.0,17.0678,17.0678,17.046,17.0678,51000.0
2011-05-26 11:50:00,23.43,23.44,23.42,23.42,24900.0,17.0678,17.0751,17.0605,17.0605,24900.0
2011-05-26 11:55:00,23.42,23.43,23.41,23.41,39400.0,17.0605,17.0678,17.0533,17.0533,39400.0
2011-05-26 12:00:00,23.42,23.42,23.41,23.41,25200.0,17.0605,17.0605,17.0533,17.0533,25200.0
2011-05-26 12:05:00,23.42,23.42,23.4,23.42,48600.0,17.0605,17.0605,17.046,17.0605,48600.0
2011-05-26 12:10:00,23.41,23.47,23.41,23.44,83200.0,17.0533,17.097,17.0533,17.0751,83200.0
2011-05-26 12:15:00,23.44,23.45,23.42,23.43,41000.0,17.0751,17.0824,17.0605,17.0678,41000.0
2011-05-26 12:20:00,23.44,23.46,23.44,23.44,53600.0,17.0751,17.0897,17.0751,17.0751,53600.0
2011-05-26 12:25:00,23.44,23.46,23.44,23.45,31600.0,17.0751,17.0897,17.0751,17.0824,31600.0
2011-05-26 12:30:00,23.45,23.45,23.42,23.42,44500.0,17.0824,17.0824,17.0605,17.0605,44500.0
2011-05-26 12:35:00,23.42,23.43,23.4,23.41,86500.0,17.0605,17.0678,17.046,17.0533,86500.0
2011-05-26 12:40:00,23.4,23.49,23.4,23.48,174900.0,17.046,17.1115,17.046,17.1043,174900.0
2011-05-26 12:45:00,23.48,23.5,23.47,23.5,96900.0,17.1043,17.1188,17.097,17.1188,96900.0
2011-05-26 12:50:00,23.5,23.52,23.49,23.52,122700.0,17.1188,17.1334,17.1115,17.1334,122700.0
2011-05-26 12:55:00,23.51,23.54,23.51,23.53,47600.0,17.1261,17.148,17.1261,17.1407,47600.0
2011-05-26 13:00:00,23.53,23.54,23.52,23.54,37100.0,17.1407,17.148,17.1334,17.148,37100.0
2011-05-26 13:05:00,23.54,23.57,23.53,23.54,93900.0,17.148,17.1698,17.1407,17.148,93900.0
2011-05-26 13:10:00,23.54,23.54,23.51,23.54,70400.0,17.148,17.148,17.1261,17.148,70400.0
2011-05-26 13:15:00,23.54,23.58,23.53,23.55,84600.0,17.148,17.1771,17.1407,17.1552,84600.0
2011-05-26 13:20:00,23.55,23.57,23.54,23.57,31400.0,17.1552,17.1698,17.148,17.1698,31400.0
2011-05-26 13:25:00,23.57,23.6,23.55,23.58,133100.0,17.1698,17.1917,17.1552,17.1771,133100.0
2011-05-26 13:30:00,23.59,23.6,23.58,23.6,65200.0,17.1844,17.1917,17.1771,17.1917,65200.0
2011-05-26 13:35:00,23.59,23.6,23.56,23.57,90400.0,17.1844,17.1917,17.1625,17.1698,90400.0
2011-05-26 13:40:00,23.57,23.58,23.57,23.57,25600.0,17.1698,17.1771,17.1698,17.1698,25600.0
2011-05-26 13:45:00,23.58,23.58,23.55,23.55,27400.0,17.1771,17.1771,17.1552,17.1552,27400.0
2011-05-26 13:50:00,23.55,23.58,23.54,23.54,67800.0,17.1552,17.1771,17.148,17.148,67800.0
2011-05-26 13:55:00,23.54,23.55,23.53,23.53,15900.0,17.148,17.1552,17.1407,17.1407,15900.0
2011-05-26 14:00:00,23.53,23.57,23.53,23.56,61200.0,17.1407,17.1698,17.1407,17.1625,61200.0
2011-05-26 14:05:00,23.55,23.6,23.55,23.59,81700.0,17.1552,17.1917,17.1552,17.1844,81700.0
2011-05-26 14:10:00,23.58,23.6,23.58,23.59,50200.0,17.1771,17.1917,17.1771,17.1844,50200.0
2011-05-26 14:15:00,23.59,23.6,23.58,23.6,55500.0,17.1844,17.1917,17.1771,17.1917,55500.0
2011-05-26 14:20:00,23.6,23.6,23.58,23.58,69600.0,17.1917,17.1917,17.1771,17.1771,69600.0
2011-05-26 14:25:00,23.58,23.6,23.56,23.59,309700.0,17.1771,17.1917,17.1625,17.1844,309700.0
2011-05-26 14:30:00,23.59,23.62,23.59,23.61,239900.0,17.1844,17.2062,17.1844,17.199,239900.0
2011-05-26 14:35:00,23.62,23.63,23.59,23.6,107500.0,17.2062,17.2135,17.1844,17.1917,107500.0
2011-05-26 14:40:00,23.6,23.6,23.57,23.58,78500.0,17.1917,17.1917,17.1698,17.1771,78500.0
2011-05-26 14:45:00,23.58,23.58,23.57,23.57,22500.0,17.1771,17.1771,17.1698,17.1698,22500.0
2011-05-26 14:50:00,23.58,23.58,23.55,23.55,39200.0,17.1771,17.1771,17.1552,17.1552,39200.0
2011-05-26 14:55:00,23.55,23.6,23.55,23.59,251500.0,17.1552,17.1917,17.1552,17.1844,251500.0
2011-05-26 15:00:00,23.58,23.59,23.58,23.58,34800.0,17.1771,17.1844,17.1771,17.1771,34800.0
2011-05-26 15:05:00,23.59,23.59,23.55,23.55,77900.0,17.1844,17.1844,17.1552,17.1552,77900.0
2011-05-26 15:10:00,23.55,23.56,23.51,23.52,136000.0,17.1552,17.1625,17.1261,17.1334,136000.0
2011-05-26 15:15:00,23.53,23.54,23.52,23.53,50200.0,17.1407,17.148,17.1334,17.1407,50200.0
2011-05-26 15:20:00,23.54,23.56,23.51,23.55,90300.0,17.148,17.1625,17.1261,17.1552,90300.0
2011-05-26 15:25:00,23.55,23.58,23.55,23.57,52600.0,17.1552,17.1771,17.1552,17.1698,52600.0
2011-05-26 15:30:00,23.57,23.6,23.57,23.58,73200.0,17.1698,17.1917,17.1698,17.1771,73200.0
2011-05-26 15:35:00,23.57,23.58,23.54,23.55,405200.0,17.1698,17.1771,17.148,17.1552,405200.0
2011-05-26 15:40:00,23.55,23.56,23.52,23.53,289300.0,17.1552,17.1625,17.1334,17.1407,289300.0
2011-05-26 15:45:00,23.53,23.55,23.53,23.53,363100.0,17.1407,17.1552,17.1407,17.1407,363100.0
2011-05-26 15:50:00,23.53,23.55,23.53,23.55,184500.0,17.1407,17.1552,17.1407,17.1552,184500.0
2011-05-26 15:55:00,23.55,23.55,23.54,23.55,422100.0,17.1552,17.1552,17.148,17.1552,422100.0
2011-05-27 09:30:00,23.63,23.65,23.55,23.59,243800.0,17.2135,17.2281,17.1552,17.1844,243800.0
2011-05-27 09:35:00,23.59,23.69,23.59,23.67,168200.0,17.1844,17.2572,17.1844,17.2427,168200.0
2011-05-27 09:40:00,23.66,23.7,23.61,23.7,210600.0,17.2354,17.2645,17.199,17.2645,210600.0
2011-05-27 09:45:00,23.7,23.78,23.66,23.78,191100.0,17.2645,17.3228,17.2354,17.3228,191100.0
2011-05-27 09:50:00,23.78,23.83,23.76,23.79,258300.0,17.3228,17.3592,17.3082,17.3301,258300.0
2011-05-27 09:55:00,23.79,23.88,23.79,23.87,175700.0,17.3301,17.3956,17.3301,17.3884,175700.0
2011-05-27 10:00:00,23.88,23.88,23.71,23.73,212400.0,17.3956,17.3956,17.2718,17.2864,212400.0
2011-05-27 10:05:00,23.73,23.78,23.73,23.76,42700.0,17.2864,17.3228,17.2864,17.3082,42700.0
2011-05-27 10:10:00,23.76,23.77,23.7,23.7,89300.0,17.3082,17.3155,17.2645,17.2645,89300.0
2011-05-27 10:15:00,23.71,23.79,23.69,23.77,159700.0,17.2718,17.3301,17.2572,17.3155,159700.0
2011-05-27 10:20:00,23.78,23.8,23.75,23.78,132700.0,17.3228,17.3374,17.3009,17.3228,132700.0
2011-05-27 10:25:00,23.78,23.8,23.76,23.8,80300.0,17.3228,17.3374,17.3082,17.3374,80300.0
2011-05-27 10:30:00,23.8,23.8,23.78,23.79,55200.0,17.3374,17.3374,17.3228,17.3301,55200.0
2011-05-27 10:35:00,23.79,23.8,23.76,23.76,117700.0,17.3301,17.3374,17.3082,17.3082,117700.0
2011-05-27 10:40:00,23.76,23.8,23.76,23.79,93500.0,17.3082,17.3374,17.3082,17.3301,93500.0
2011-05-27 10:45:00,23.8,23.8,23.79,23.8,24800.0,17.3374,17.3374,17.3301,17.3374,24800.0
2011-05-27 10:50:00,23.8,23.85,23.8,23.85,46500.0,17.3374,17.3738,17.3374,17.3738,46500.0
2011-05-27 10:55:00,23.85,23.93,23.85,23.93,156300.0,17.3738,17.4321,17.3738,17.4321,156300.0
2011-05-27 11:00:00,23.93,24.0,23.92,23.99,194400.0,17.4321,17.4831,17.4248,17.4758,194400.0
2011-05-27 11:05:00,24.0,24.0,23.97,23.99,140500.0,17.4831,17.4831,17.4612,17.4758,140500.0
2011-05-27 11:10:00,23.99,24.0,23.98,24.0,71900.0,17.4758,17.4831,17.4685,17.4831,71900.0
2011-05-27 11:15:00,24.0,24.0,23.99,24.0,108100.0,17.4831,17.4831,17.4758,17.4831,108100.0
2011-05-27 11:20:00,24.0,24.06,23.99,24.05,195600.0,17.4831,17.5268,17.4758,17.5195,195600.0
2011-05-27 11:25:00,24.05,24.05,24.01,24.01,286000.0,17.5195,17.5195,17.4903,17.4903,286000.0
2011-05-27 11:30:00,24.01,24.02,24.01,24.01,100500.0,17.4903,17.4976,17.4903,17.4903,100500.0
2011-05-27 11:35:00,24.02,24.02,24.01,24.02,72400.0,17.4976,17.4976,17.4903,17.4976,72400.0
2011-05-27 11:40:00,24.02,24.02,24.0,24.01,122700.0,17.4976,17.4976,17.4831,17.4903,122700.0
2011-05-27 11:45:00,24.01,24.01,24.0,24.01,20500.0,17.4903,17.4903,17.4831,17.4903,20500.0
2011-05-27 11:50:00,24.0,24.02,24.0,24.02,49100.0,17.4831,17.4976,17.4831,17.4976,49100.0
2011-05-27 11:55:00,24.01,24.02,24.01,24.01,28900.0,17.4903,17.4976,17.4903,17.4903,28900.0
2011-05-27 12:00:00,24.01,24.02,23.94,23.94,91200.0,17.4903,17.4976,17.4393,17.4393,91200.0
2011-05-27 12:05:00,23.94,23.96,23.92,23.96,58800.0,17.4393,17.4539,17.4248,17.4539,58800.0
2011-05-27 12:10:00,23.96,23.97,23.95,23.96,35000.0,17.4539,17.4612,17.4466,17.4539,35000.0
2011-05-27 12:15:00,23.96,23.99,23.96,23.99,37900.0,17.4539,17.4758,17.4539,17.4758,37900.0
2011-05-27 12:20:00,23.99,24.0,23.98,23.98,41400.0,17.4758,17.4831,17.4685,17.4685,41400.0
2011-05-27 12:25:00,23.99,24.0,23.96,24.0,48400.0,17.4758,17.4831,17.4539,17.4831,48400.0
2011-05-27 12:30:00,24.0,24.0,23.99,24.0,21200.0,17.4831,17.4831,17.4758,17.4831,21200.0
2011-05-27 12:35:00,24.0,24.02,23.99,24.02,55300.0,17.4831,17.4976,17.4758,17.4976,55300.0
2011-05-27 12:40:00,24.02,24.05,24.01,24.04,50500.0,17.4976,17.5195,17.4903,17.5122,50500.0
2011-05-27 12:45:00,24.05,24.06,24.04,24.06,27800.0,17.5195,17.5268,17.5122,17.5268,27800.0
2011-05-27 12:50:00,24.06,24.06,24.04,24.04,46700.0,17.5268,17.5268,17.5122,17.5122,46700.0
2011-05-27 12:55:00,24.04,24.05,23.97,23.97,111800.0,17.5122,17.5195,17.4612,17.4612,111800.0
2011-05-27 13:00:00,23.98,24.01,23.97,24.01,42400.0,17.4685,17.4903,17.4612,17.4903,42400.0
2011-05-27 13:05:00,24.01,24.02,24.01,24.02,29600.0,17.4903,17.4976,17.4903,17.4976,29600.0
2011-05-27 13:10:00,24.02,24.02,24.01,24.01,27200.0,17.4976,17.4976,17.4903,17.4903,27200.0
2011-05-27 13:15:00,24.01,24.02,24.0,24.0,67300.0,17.4903,17.4976,17.4831,17.4831,67300.0
2011-05-27 13:20:00,24.01,24.01,24.0,24.01,11400.0,17.4903,17.4903,17.4831,17.4903,11400.0
2011-05-27 13:25:00,24.01,24.01,24.0,24.0,57000.0,17.4903,17.4903,17.4831,17.4831,57000.0
2011-05-27 13:30:00,24.01,24.03,24.0,24.01,77700.0,17.4903,17.5049,17.4831,17.4903,77700.0
2011-05-27 13:35:00,24.02,24.04,24.01,24.02,40700.0,17.4976,17.5122,17.4903,17.4976,40700.0
2011-05-27 13:40:00,24.02,24.02,24.0,24.0,27200.0,17.4976,17.4976,17.4831,17.4831,27200.0
2011-05-27 13:45:00,24.0,24.02,24.0,24.02,35400.0,17.4831,17.4976,17.4831,17.4976,35400.0
2011-05-27 13:50:00,24.02,24.06,24.01,24.06,55700.0,17.4976,17.5268,17.4903,17.5268,55700.0
2011-05-27 13:55:00,24.06,24.07,24.05,24.07,33000.0,17.5268,17.534,17.5195,17.534,33000.0
2011-05-27 14:00:00,24.07,24.09,24.06,24.08,63500.0,17.534,17.5486,17.5268,17.5413,63500.0
2011-05-27 14:05:00,24.08,24.09,24.07,24.08,53500.0,17.5413,17.5486,17.534,17.5413,53500.0
2011-05-27 14:10:00,24.08,24.09,24.07,24.09,39400.0,17.5413,17.5486,17.534,17.5486,39400.0
2011-05-27 14:15:00,24.09,24.09,24.08,24.09,54200.0,17.5486,17.5486,17.5413,17.5486,54200.0
2011-05-27 14:20:00,24.09,24.1,24.08,24.1,35400.0,17.5486,17.5559,17.5413,17.5559,35400.0
2011-05-27 14:25:00,24.1,24.11,24.08,24.11,124000.0,17.5559,17.5632,17.5413,17.5632,124000.0
2011-05-27 14:30:00,24.1,24.11,24.09,24.09,48700.0,17.5559,17.5632,17.5486,17.5486,48700.0
2011-05-27 14:35:00,24.09,24.13,24.09,24.13,72500.0,17.5486,17.5778,17.5486,17.5778,72500.0
2011-05-27 14:40:00,24.13,24.14,24.07,24.07,100000.0,17.5778,17.585,17.534,17.534,100000.0
2011-05-27 14:45:00,24.07,24.08,24.05,24.05,130600.0,17.534,17.5413,17.5195,17.5195,130600.0
2011-05-27 14:50:00,24.05,24.07,24.05,24.06,132500.0,17.5195,17.534,17.5195,17.5268,132500.0
2011-05-27 14:55:00,24.06,24.07,24.04,24.05,75100.0,17.5268,17.534,17.5122,17.5195,75100.0
2011-05-27 15:00:00,24.05,24.06,24.03,24.05,124500.0,17.5195,17.5268,17.5049,17.5195,124500.0
2011-05-27 15:05:00,24.05,24.05,24.03,24.03,123900.0,17.5195,17.5195,17.5049,17.5049,123900.0
2011-05-27 15:10:00,24.03,24.08,24.03,24.04,137800.0,17.5049,17.5413,17.5049,17.5122,137800.0
2011-05-27 15:15:00,24.05,24.07,24.02,24.07,69700.0,17.5195,17.534,17.4976,17.534,69700.0
2011-05-27 15:20:00,24.07,24.07,24.06,24.07,56200.0,17.534,17.534,17.5268,17.534,56200.0
2011-05-27 15:25:00,24.07,24.1,24.06,24.09,164400.0,17.534,17.5559,17.5268,17.5486,164400.0
2011-05-27 15:30:00,24.08,24.1,24.06,24.1,137900.0,17.5413,17.5559,17.5268,17.5559,137900.0
2011-05-27 15:35:00,24.1,24.13,24.09,24.11,172800.0,17.5559,17.5778,17.5486,17.5632,172800.0
2011-05-27 15:40:00,24.11,24.11,24.08,24.09,146300.0,17.5632,17.5632,17.5413,17.5486,146300.0
2011-05-27 15:45:00,24.09,24.1,24.09,24.1,97000.0,17.5486,17.5559,17.5486,17.5559,97000.0
2011-05-27 15:50:00,24.1,24.1,24.08,24.09,158400.0,17.5559,17.5559,17.5413,17.5486,158400.0
2011-05-27 15:55:00,24.08,24.1,24.07,24.08,731500.0,17.5413,17.5559,17.534,17.5413,731500.0
2011-05-31 09:30:00,24.27,24.49,24.27,24.48,339200.0,17.6797,17.84,17.6797,17.8327,339200.0
2011-05-31 09:35:00,24.48,24.48,24.38,24.42,201200.0,17.8327,17.8327,17.7599,17.789,201200.0
2011-05-31 09:40:00,24.42,24.47,24.31,24.33,310900.0,17.789,17.8254,17.7089,17.7234,310900.0
2011-05-31 09:45:00,24.32,24.46,24.32,24.46,142400.0,17.7162,17.8181,17.7162,17.8181,142400.0
2011-05-31 09:50:00,24.45,24.47,24.44,24.44,118100.0,17.8109,17.8254,17.8036,17.8036,118100.0
2011-05-31 09:55:00,24.45,24.46,24.36,24.36,155800.0,17.8109,17.8181,17.7453,17.7453,155800.0
2011-05-31 10:00:00,24.39,24.39,24.32,24.35,98800.0,17.7672,17.7672,17.7162,17.738,98800.0
2011-05-31 10:05:00,24.34,24.37,24.34,24.36,82700.0,17.7307,17.7526,17.7307,17.7453,82700.0
2011-05-31 10:10:00,24.35,24.39,24.32,24.32,78100.0,17.738,17.7672,17.7162,17.7162,78100.0
2011-05-31 10:15:00,24.32,24.33,24.27,24.28,218500.0,17.7162,17.7234,17.6797,17.687,218500.0
2011-05-31 10:20:00,24.28,24.28,24.2,24.23,189800.0,17.687,17.687,17.6287,17.6506,189800.0
2011-05-31 10:25:00,24.23,24.24,24.16,24.16,137400.0,17.6506,17.6579,17.5996,17.5996,137400.0
2011-05-31 10:30:00,24.17,24.17,24.1,24.11,135700.0,17.6069,17.6069,17.5559,17.5632,135700.0
2011-05-31 10:35:00,24.11,24.12,24.08,24.09,149600.0,17.5632,17.5705,17.5413,17.5486,149600.0
2011-05-31 10:40:00,24.09,24.15,24.09,24.15,116100.0,17.5486,17.5923,17.5486,17.5923,116100.0
2011-05-31 10:45:00,24.15,24.22,24.15,24.21,57600.0,17.5923,17.6433,17.5923,17.636,57600.0
2011-05-31 10:50:00,24.2,24.21,24.17,24.21,108900.0,17.6287,17.636,17.6069,17.636,108900.0
2011-05-31 10:55:00,24.21,24.21,24.16,24.16,76100.0,17.636,17.636,17.5996,17.5996,76100.0
2011-05-31 11:00:00,24.16,24.16,24.11,24.12,132200.0,17.5996,17.5996,17.5632,17.5705,132200.0
2011-05-31 11:05:00,24.13,24.14,24.11,24.13,50600.0,17.5778,17.585,17.5632,17.5778,50600.0
2011-05-31 11:10:00,24.12,24.14,24.11,24.14,39200.0,17.5705,17.585,17.5632,17.585,39200.0
2011-05-31 11:15:00,24.14,24.14,24.12,24.14,65100.0,17.585,17.585,17.5705,17.585,65100.0
2011-05-31 11:20:00,24.14,24.15,24.14,24.15,16000.0,17.585,17.5923,17.585,17.5923,16000.0
2011-05-31 11:25:00,24.14,24.15,24.11,24.12,68100.0,17.585,17.5923,17.5632,17.5705,68100.0
2011-05-31 11:30:00,24.11,24.13,24.11,24.13,50000.0,17.5632,17.5778,17.5632,17.5778,50000.0
2011-05-31 11:35:00,24.13,24.14,24.12,24.14,36000.0,17.5778,17.585,17.5705,17.585,36000.0
2011-05-31 11:40:00,24.14,24.14,24.13,24.14,26200.0,17.585,17.585,17.5778,17.585,26200.0
2011-05-31 11:45:00,24.13,24.17,24.13,24.15,118000.0,17.5778,17.6069,17.5778,17.5923,118000.0
2011-05-31 11:50:00,24.15,24.15,24.08,24.09,139700.0,17.5923,17.5923,17.5413,17.5486,139700.0
2011-05-31 11:55:00,24.09,24.1,24.02,24.02,89900.0,17.5486,17.5559,17.4976,17.4976,89900.0
2011-05-31 12:00:00,24.03,24.05,24.0,24.05,145200.0,17.5049,17.5195,17.4831,17.5195,145200.0
2011-05-31 12:05:00,24.04,24.07,24.04,24.06,46000.0,17.5122,17.534,17.5122,17.5268,46000.0
2011-05-31 12:10:00,24.05,24.06,24.03,24.03,64300.0,17.5195,17.5268,17.5049,17.5049,64300.0
2011-05-31 12:15:00,24.03,24.05,24.03,24.05,26400.0,17.5049,17.5195,17.5049,17.5195,26400.0
2011-05-31 12:20:00,24.04,24.07,24.03,24.05,66600.0,17.5122,17.534,17.5049,17.5195,66600.0
2011-05-31 12:25:00,24.05,24.07,24.05,24.06,34100.0,17.5195,17.534,17.5195,17.5268,34100.0
2011-05-31 12:30:00,24.05,24.07,24.01,24.02,111800.0,17.5195,17.534,17.4903,17.4976,111800.0
2011-05-31 12:35:00,24.02,24.02,24.0,24.01,89400.0,17.4976,17.4976,17.4831,17.4903,89400.0
2011-05-31 12:40:00,24.01,24.03,24.0,24.01,106900.0,17.4903,17.5049,17.4831,17.4903,106900.0
2011-05-31 12:45:00,24.01,24.02,24.0,24.0,37100.0,17.4903,17.4976,17.4831,17.4831,37100.0
2011-05-31 12:50:00,24.0,24.03,23.99,24.02,97800.0,17.4831,17.5049,17.4758,17.4976,97800.0
2011-05-31 12:55:00,24.02,24.03,24.0,24.0,54700.0,17.4976,17.5049,17.4831,17.4831,54700.0
2011-05-31 13:00:00,24.0,24.02,24.0,24.01,84400.0,17.4831,17.4976,17.4831,17.4903,84400.0
2011-05-31 13:05:00,24.0,24.01,24.0,24.0,30500.0,17.4831,17.4903,17.4831,17.4831,30500.0
2011-05-31 13:10:00,24.0,24.02,24.0,24.02,31600.0,17.4831,17.4976,17.4831,17.4976,31600.0
2011-05-31 13:15:00,24.02,24.02,24.01,24.02,32400.0,17.4976,17.4976,17.4903,17.4976,32400.0
2011-05-31 13:20:00,24.02,24.03,24.0,24.02,50900.0,17.4976,17.5049,17.4831,17.4976,50900.0
2011-05-31 13:25:00,24.01,24.02,24.0,24.01,31100.0,17.4903,17.4976,17.4831,17.4903,31100.0
2011-05-31 13:30:00,24.01,24.01,24.0,24.0,20600.0,17.4903,17.4903,17.4831,17.4831,20600.0
2011-05-31 13:35:00,24.01,24.03,24.01,24.01,38400.0,17.4903,17.5049,17.4903,17.4903,38400.0
2011-05-31 13:40:00,24.01,24.04,24.0,24.03,64800.0,17.4903,17.5122,17.4831,17.5049,64800.0
2011-05-31 13:45:00,24.03,24.06,24.01,24.01,101300.0,17.5049,17.5268,17.4903,17.4903,101300.0
2011-05-31 13:50:00,24.01,24.04,24.0,24.02,46400.0,17.4903,17.5122,17.4831,17.4976,46400.0
2011-05-31 13:55:00,24.02,24.04,24.0,24.02,321100.0,17.4976,17.5122,17.4831,17.4976,321100.0
2011-05-31 14:00:00,24.02,24.02,24.01,24.01,37500.0,17.4976,17.4976,17.4903,17.4903,37500.0
2011-05-31 14:05:00,24.01,24.02,24.0,24.01,177300.0,17.4903,17.4976,17.4831,17.4903,177300.0
2011-05-31 14:10:00,24.01,24.02,24.0,24.0,39500.0,17.4903,17.4976,17.4831,17.4831,39500.0
2011-05-31 14:15:00,24.0,24.01,24.0,24.0,47500.0,17.4831,17.4903,17.4831,17.4831,47500.0
2011-05-31 14:20:00,24.0,24.02,23.96,24.02,157600.0,17.4831,17.4976,17.4539,17.4976,157600.0
2011-05-31 14:25:00,24.01,24.02,24.0,24.0,68200.0,17.4903,17.4976,17.4831,17.4831,68200.0
2011-05-31 14:30:00,24.0,24.02,23.98,24.02,252000.0,17.4831,17.4976,17.4685,17.4976,252000.0
2011-05-31 14:35:00,24.01,24.02,24.01,24.01,22500.0,17.4903,17.4976,17.4903,17.4903,22500.0
2011-05-31 14:40:00,24.01,24.03,24.01,24.03,51400.0,17.4903,17.5049,17.4903,17.5049,51400.0
2011-05-31 14:45:00,24.02,24.03,23.99,23.99,57800.0,17.4976,17.5049,17.4758,17.4758,57800.0
2011-05-31 14:50:00,23.99,24.01,23.99,24.0,39500.0,17.4758,17.4903,17.4758,17.4831,39500.0
2011-05-31 14:55:00,24.0,24.01,23.98,23.98,63700.0,17.4831,17.4903,17.4685,17.4685,63700.0
2011-05-31 15:00:00,23.99,23.99,23.96,23.96,46100.0,17.4758,17.4758,17.4539,17.4539,46100.0
2011-05-31 15:05:00,23.97,23.97,23.96,23.96,58300.0,17.4612,17.4612,17.4539,17.4539,58300.0
2011-05-31 15:10:00,23.97,23.97,23.96,23.96,65400.0,17.4612,17.4612,17.4539,17.4539,65400.0
2011-05-31 15:15:00,23.96,23.97,23.95,23.97,121600.0,17.4539,17.4612,17.4466,17.4612,121600.0
2011-05-31 15:20:00,23.97,24.0,23.96,24.0,103400.0,17.4612,17.4831,17.4539,17.4831,103400.0
2011-05-31 15:25:00,24.0,24.01,23.99,24.01,159600.0,17.4831,17.4903,17.4758,17.4903,159600.0
2011-05-31 15:30:00,24.0,24.01,23.98,24.01,135300.0,17.4831,17.4903,17.4685,17.4903,135300.0
2011-05-31 15:35:00,24.01,24.01,24.0,24.01,69500.0,17.4903,17.4903,17.4831,17.4903,69500.0
2011-05-31 15:40:00,24.01,24.06,24.0,24.05,159000.0,17.4903,17.5268,17.4831,17.5195,159000.0
2011-05-31 15:45:00,24.05,24.09,24.05,24.07,318200.0,17.5195,17.5486,17.5195,17.534,318200.0
2011-05-31 15:50:00,24.08,24.11,24.07,24.1,329500.0,17.5413,17.5632,17.534,17.5559,329500.0
2011-05-31 15:55:00,24.1,24.15,24.1,24.15,626900.0,17.5559,17.5923,17.5559,17.5923,626900.0
2011-06-01 09:30:00,24.02,24.05,23.95,23.98,191500.0,17.4976,17.5195,17.4466,17.4685,191500.0
2011-06-01 09:35:00,23.98,23.98,23.83,23.87,162500.0,17.4685,17.4685,17.3592,17.3884,162500.0
2011-06-01 09:40:00,23.86,23.86,23.8,23.81,168700.0,17.3811,17.3811,17.3374,17.3446,168700.0
2011-06-01 09:45:00,23.8,23.88,23.8,23.83,176600.0,17.3374,17.3956,17.3374,17.3592,176600.0
2011-06-01 09:50:00,23.83,23.84,23.77,23.81,142800.0,17.3592,17.3665,17.3155,17.3446,142800.0
2011-06-01 09:55:00,23.8,23.87,23.8,23.87,288700.0,17.3374,17.3884,17.3374,17.3884,288700.0
2011-06-01 10:00:00,23.87,23.87,23.71,23.72,308200.0,17.3884,17.3884,17.2718,17.2791,308200.0
2011-06-01 10:05:00,23.71,23.76,23.67,23.67,198500.0,17.2718,17.3082,17.2427,17.2427,198500.0
2011-06-01 10:10:00,23.67,23.71,23.62,23.7,346300.0,17.2427,17.2718,17.2062,17.2645,346300.0
2011-06-01 10:15:00,23.69,23.71,23.66,23.71,117400.0,17.2572,17.2718,17.2354,17.2718,117400.0
2011-06-01 10:20:00,23.71,23.75,23.68,23.69,137400.0,17.2718,17.3009,17.2499,17.2572,137400.0
2011-06-01 10:25:00,23.69,23.7,23.65,23.66,101300.0,17.2572,17.2645,17.2281,17.2354,101300.0
2011-06-01 10:30:00,23.66,23.67,23.59,23.6,133800.0,17.2354,17.2427,17.1844,17.1917,133800.0
2011-06-01 10:35:00,23.6,23.63,23.57,23.57,163100.0,17.1917,17.2135,17.1698,17.1698,163100.0
2011-06-01 10:40:00,23.57,23.57,23.52,23.53,148900.0,17.1698,17.1698,17.1334,17.1407,148900.0
2011-06-01 10:45:00,23.53,23.55,23.5,23.51,245400.0,17.1407,17.1552,17.1188,17.1261,245400.0
2011-06-01 10:50:00,23.51,23.54,23.47,23.54,207900.0,17.1261,17.148,17.097,17.148,207900.0
2011-06-01 10:55:00,23.53,23.58,23.5,23.58,129000.0,17.1407,17.1771,17.1188,17.1771,129000.0
2011-06-01 11:00:00,23.58,23.59,23.54,23.56,174400.0,17.1771,17.1844,17.148,17.1625,174400.0
2011-06-01 11:05:00,23.56,23.57,23.55,23.55,83400.0,17.1625,17.1698,17.1552,17.1552,83400.0
2011-06-01 11:10:00,23.55,23.56,23.53,23.53,123100.0,17.1552,17.1625,17.1407,17.1407,123100.0
2011-06-01 11:15:00,23.54,23.54,23.51,23.51,57100.0,17.148,17.148,17.1261,17.1261,57100.0
2011-06-01 11:20:00,23.51,23.55,23.51,23.55,106000.0,17.1261,17.1552,17.1261,17.1552,106000.0
2011-06-01 11:25:00,23.55,23.57,23.54,23.55,155700.0,17.1552,17.1698,17.148,17.1552,155700.0
2011-06-01 11:30:00,23.56,23.56,23.49,23.5,116400.0,17.1625,17.1625,17.1115,17.1188,116400.0
2011-06-01 11:35:00,23.5,23.5,23.48,23.48,66400.0,17.1188,17.1188,17.1043,17.1043,66400.0
2011-06-01 11:40:00,23.49,23.51,23.48,23.5,24700.0,17.1115,17.1261,17.1043,17.1188,24700.0
2011-06-01 11:45:00,23.5,23.51,23.47,23.5,55000.0,17.1188,17.1261,17.097,17.1188,55000.0
2011-06-01 11:50:00,23.5,23.5,23.47,23.48,46200.0,17.1188,17.1188,17.097,17.1043,46200.0
2011-06-01 11:55:00,23.47,23.49,23.46,23.48,50100.0,17.097,17.1115,17.0897,17.1043,50100.0
2011-06-01 12:00:00,23.48,23.52,23.48,23.48,77500.0,17.1043,17.1334,17.1043,17.1043,77500.0
2011-06-01 12:05:00,23.48,23.48,23.44,23.47,161700.0,17.1043,17.1043,17.0751,17.097,161700.0
2011-06-01 12:10:00,23.47,23.47,23.42,23.43,105000.0,17.097,17.097,17.0605,17.0678,105000.0
2011-06-01 12:15:00,23.42,23.47,23.42,23.47,139800.0,17.0605,17.097,17.0605,17.097,139800.0
2011-06-01 12:20:00,23.47,23.49,23.45,23.49,78000.0,17.097,17.1115,17.0824,17.1115,78000.0
2011-06-01 12:25:00,23.48,23.49,23.47,23.47,47100.0,17.1043,17.1115,17.097,17.097,47100.0
2011-06-01 12:30:00,23.47,23.5,23.46,23.48,51900.0,17.097,17.1188,17.0897,17.1043,51900.0
2011-06-01 12:35:00,23.49,23.51,23.48,23.51,43800.0,17.1115,17.1261,17.1043,17.1261,43800.0
2011-06-01 12:40:00,23.51,23.51,23.48,23.48,98600.0,17.1261,17.1261,17.1043,17.1043,98600.0
2011-06-01 12:45:00,23.49,23.51,23.49,23.51,75200.0,17.1115,17.1261,17.1115,17.1261,75200.0
2011-06-01 12:50:00,23.51,23.52,23.49,23.49,69700.0,17.1261,17.1334,17.1115,17.1115,69700.0
2011-06-01 12:55:00,23.5,23.5,23.45,23.48,147700.0,17.1188,17.1188,17.0824,17.1043,147700.0
2011-06-01 13:00:00,23.48,23.5,23.46,23.46,75800.0,17.1043,17.1188,17.0897,17.0897,75800.0
2011-06-01 13:05:00,23.46,23.47,23.45,23.45,109000.0,17.0897,17.097,17.0824,17.0824,109000.0
2011-06-01 13:10:00,23.45,23.46,23.43,23.45,134600.0,17.0824,17.0897,17.0678,17.0824,134600.0
2011-06-01 13:15:00,23.45,23.46,23.44,23.45,148700.0,17.0824,17.0897,17.0751,17.0824,148700.0
2011-06-01 13:20:00,23.46,23.46,23.4,23.42,129700.0,17.0897,17.0897,17.046,17.0605,129700.0
2011-06-01 13:25:00,23.42,23.43,23.36,23.42,291700.0,17.0605,17.0678,17.0168,17.0605,291700.0
2011-06-01 13:30:00,23.42,23.42,23.38,23.4,145800.0,17.0605,17.0605,17.0314,17.046,145800.0
2011-06-01 13:35:00,23.41,23.42,23.38,23.41,98700.0,17.0533,17.0605,17.0314,17.0533,98700.0
2011-06-01 13:40:00,23.41,23.41,23.37,23.38,42400.0,17.0533,17.0533,17.0241,17.0314,42400.0
2011-06-01 13:45:00,23.37,23.39,23.36,23.38,61700.0,17.0241,17.0387,17.0168,17.0314,61700.0
2011-06-01 13:50:00,23.39,23.39,23.36,23.36,86200.0,17.0387,17.0387,17.0168,17.0168,86200.0
2011-06-01 13:55:00,23.37,23.4,23.36,23.4,71300.0,17.0241,17.046,17.0168,17.046,71300.0
2011-06-01 14:00:00,23.4,23.4,23.36,23.37,130300.0,17.046,17.046,17.0168,17.0241,130300.0
2011-06-01 14:05:00,23.37,23.37,23.36,23.37,39600.0,17.0241,17.0241,17.0168,17.0241,39600.0
2011-06-01 14:10:00,23.36,23.37,23.29,23.31,404900.0,17.0168,17.0241,16.9658,16.9804,404900.0
2011-06-01 14:15:00,23.31,23.36,23.3,23.35,151100.0,16.9804,17.0168,16.9731,17.0096,151100.0
2011-06-01 14:20:00,23.35,23.36,23.34,23.36,107200.0,17.0096,17.0168,17.0023,17.0168,107200.0
2011-06-01 14:25:00,23.36,23.37,23.34,23.35,153900.0,17.0168,17.0241,17.0023,17.0096,153900.0
2011-06-01 14:30:00,23.35,23.36,23.31,23.33,273800.0,17.0096,17.0168,16.9804,16.995,273800.0
2011-06-01 14:35:00,23.34,23.34,23.31,23.33,94000.0,17.0023,17.0023,16.9804,16.995,94000.0
2011-06-01 14:40:00,23.34,23.34,23.31,23.31,73600.0,17.0023,17.0023,16.9804,16.9804,73600.0
2011-06-01 14:45:00,23.32,23.34,23.29,23.32,257300.0,16.9877,17.0023,16.9658,16.9877,257300.0
2011-06-01 14:50:00,23.32,23.33,23.31,23.33,81200.0,16.9877,16.995,16.9804,16.995,81200.0
2011-06-01 14:55:00,23.34,23.34,23.31,23.33,110600.0,17.0023,17.0023,16.9804,16.995,110600.0
2011-06-01 15:00:00,23.33,23.34,23.31,23.34,167100.0,16.995,17.0023,16.9804,17.0023,167100.0
2011-06-01 15:05:00,23.33,23.36,23.33,23.33,93900.0,16.995,17.0168,16.995,16.995,93900.0
2011-06-01 15:10:00,23.34,23.34,23.28,23.28,102700.0,17.0023,17.0023,16.9586,16.9586,102700.0
2011-06-01 15:15:00,23.28,23.29,23.25,23.25,235900.0,16.9586,16.9658,16.9367,16.9367,235900.0
2011-06-01 15:20:00,23.26,23.26,23.2,23.2,355500.0,16.944,16.944,16.9003,16.9003,355500.0
2011-06-01 15:25:00,23.21,23.26,23.21,23.26,367300.0,16.9076,16.944,16.9076,16.944,367300.0
2011-06-01 15:30:00,23.26,23.28,23.25,23.27,157000.0,16.944,16.9586,16.9367,16.9513,157000.0
2011-06-01 15:35:00,23.27,23.28,23.25,23.25,249100.0,16.9513,16.9586,16.9367,16.9367,249100.0
2011-06-01 15:40:00,23.25,23.26,23.16,23.17,609500.0,16.9367,16.944,16.8711,16.8784,609500.0
2011-06-01 15:45:00,23.17,23.18,23.09,23.09,539300.0,16.8784,16.8857,16.8202,16.8202,539300.0
2011-06-01 15:50:00,23.09,23.14,23.08,23.14,766000.0,16.8202,16.8566,16.8129,16.8566,766000.0
2011-06-01 15:55:00,23.13,23.15,23.12,23.12,999900.0,16.8493,16.8639,16.842,16.842,999900.0
2011-06-02 09:30:00,23.11,23.32,23.08,23.28,282400.0,16.8347,16.9877,16.8129,16.9586,282400.0
2011-06-02 09:35:00,23.28,23.4,23.2,23.24,635800.0,16.9586,17.046,16.9003,16.9294,635800.0
2011-06-02 09:40:00,23.24,23.24,22.9,22.94,510500.0,16.9294,16.9294,16.6817,16.7109,510500.0
2011-06-02 09:45:00,22.94,23.02,22.88,22.98,687200.0,16.7109,16.7692,16.6672,16.74,687200.0
2011-06-02 09:50:00,22.97,23.14,22.92,22.95,287800.0,16.7327,16.8566,16.6963,16.7182,287800.0
2011-06-02 09:55:00,22.95,23.09,22.95,23.04,182600.0,16.7182,16.8202,16.7182,16.7837,182600.0
2011-06-02 10:00:00,23.04,23.07,22.94,23.04,362200.0,16.7837,16.8056,16.7109,16.7837,362200.0
2011-06-02 10:05:00,23.05,23.08,22.94,22.98,226800.0,16.791,16.8129,16.7109,16.74,226800.0
2011-06-02 10:10:00,22.99,23.06,22.97,23.0,236300.0,16.7473,16.7983,16.7327,16.7546,236300.0
2011-06-02 10:15:00,23.0,23.05,23.0,23.01,143700.0,16.7546,16.791,16.7546,16.7619,143700.0
2011-06-02 10:20:00,23.0,23.05,22.99,23.02,150100.0,16.7546,16.791,16.7473,16.7692,150100.0
2011-06-02 10:25:00,23.01,23.07,23.0,23.05,255400.0,16.7619,16.8056,16.7546,16.791,255400.0
2011-06-02 10:30:00,23.05,23.13,23.02,23.1,345800.0,16.791,16.8493,16.7692,16.8274,345800.0
2011-06-02 10:35:00,23.11,23.14,23.07,23.1,372400.0,16.8347,16.8566,16.8056,16.8274,372400.0
2011-06-02 10:40:00,23.1,23.16,23.09,23.13,283900.0,16.8274,16.8711,16.8202,16.8493,283900.0
2011-06-02 10:45:00,23.13,23.13,23.08,23.1,179800.0,16.8493,16.8493,16.8129,16.8274,179800.0
2011-06-02 10:50:00,23.1,23.11,23.05,23.06,68100.0,16.8274,16.8347,16.791,16.7983,68100.0
2011-06-02 10:55:00,23.07,23.09,23.05,23.08,186800.0,16.8056,16.8202,16.791,16.8129,186800.0
2011-06-02 11:00:00,23.08,23.13,23.07,23.13,90800.0,16.8129,16.8493,16.8056,16.8493,90800.0
2011-06-02 11:05:00,23.13,23.13,23.03,23.03,91600.0,16.8493,16.8493,16.7764,16.7764,91600.0
2011-06-02 11:10:00,23.04,23.05,22.95,22.99,212600.0,16.7837,16.791,16.7182,16.7473,212600.0
2011-06-02 11:15:00,23.0,23.02,22.98,23.01,80900.0,16.7546,16.7692,16.74,16.7619,80900.0
2011-06-02 11:20:00,23.01,23.01,22.96,22.99,85900.0,16.7619,16.7619,16.7255,16.7473,85900.0
2011-06-02 11:25:00,22.99,22.99,22.94,22.94,93600.0,16.7473,16.7473,16.7109,16.7109,93600.0
2011-06-02 11:30:00,22.94,22.95,22.91,22.92,198300.0,16.7109,16.7182,16.689,16.6963,198300.0
2011-06-02 11:35:00,22.93,22.96,22.93,22.93,203500.0,16.7036,16.7255,16.7036,16.7036,203500.0
2011-06-02 11:40:00,22.94,22.96,22.91,22.94,182300.0,16.7109,16.7255,16.689,16.7109,182300.0
2011-06-02 11:45:00,22.93,22.95,22.88,22.9,186100.0,16.7036,16.7182,16.6672,16.6817,186100.0
2011-06-02 11:50:00,22.9,22.92,22.87,22.87,184000.0,16.6817,16.6963,16.6599,16.6599,184000.0
2011-06-02 11:55:00,22.87,22.91,22.87,22.91,114800.0,16.6599,16.689,16.6599,16.689,114800.0
2011-06-02 12:00:00,22.91,22.91,22.87,22.88,88500.0,16.689,16.689,16.6599,16.6672,88500.0
2011-06-02 12:05:00,22.89,22.91,22.88,22.9,148000.0,16.6745,16.689,16.6672,16.6817,148000.0
2011-06-02 12:10:00,22.9,22.91,22.85,22.86,241600.0,16.6817,16.689,16.6453,16.6526,241600.0
2011-06-02 12:15:00,22.87,22.93,22.86,22.92,100500.0,16.6599,16.7036,16.6526,16.6963,100500.0
2011-06-02 12:20:00,22.92,22.93,22.91,22.92,41700.0,16.6963,16.7036,16.689,16.6963,41700.0
2011-06-02 12:25:00,22.91,22.94,22.9,22.94,79200.0,16.689,16.7109,16.6817,16.7109,79200.0
2011-06-02 12:30:00,22.94,22.97,22.94,22.96,116300.0,16.7109,16.7327,16.7109,16.7255,116300.0
2011-06-02 12:35:00,22.97,22.97,22.92,22.95,81500.0,16.7327,16.7327,16.6963,16.7182,81500.0
2011-06-02 12:40:00,22.94,23.03,22.93,23.02,115500.0,16.7109,16.7764,16.7036,16.7692,115500.0
2011-06-02 12:45:00,23.02,23.05,23.0,23.05,197300.0,16.7692,16.791,16.7546,16.791,197300.0
2011-06-02 12:50:00,23.05,23.1,23.04,23.08,194900.0,16.791,16.8274,16.7837,16.8129,194900.0
2011-06-02 12:55:00,23.08,23.11,23.08,23.11,110000.0,16.8129,16.8347,16.8129,16.8347,110000.0
2011-06-02 13:00:00,23.11,23.14,23.11,23.14,159400.0,16.8347,16.8566,16.8347,16.8566,159400.0
2011-06-02 13:05:00,23.14,23.18,23.09,23.09,156300.0,16.8566,16.8857,16.8202,16.8202,156300.0
2011-06-02 13:10:00,23.1,23.12,23.06,23.08,76100.0,16.8274,16.842,16.7983,16.8129,76100.0
2011-06-02 13:15:00,23.07,23.1,23.06,23.07,51200.0,16.8056,16.8274,16.7983,16.8056,51200.0
2011-06-02 13:20:00,23.07,23.07,23.04,23.04,76200.0,16.8056,16.8056,16.7837,16.7837,76200.0
2011-06-02 13:25:00,23.03,23.1,23.03,23.07,132300.0,16.7764,16.8274,16.7764,16.8056,132300.0
2011-06-02 13:30:00,23.07,23.08,22.98,23.0,243800.0,16.8056,16.8129,16.74,16.7546,243800.0
2011-06-02 13:35:00,23.0,23.02,22.99,23.01,89800.0,16.7546,16.7692,16.7473,16.7619,89800.0
2011-06-02 13:40:00,23.0,23.03,23.0,23.03,108800.0,16.7546,16.7764,16.7546,16.7764,108800.0
2011-06-02 13:45:00,23.02,23.03,22.97,22.97,68300.0,16.7692,16.7764,16.7327,16.7327,68300.0
2011-06-02 13:50:00,22.97,22.97,22.92,22.96,159900.0,16.7327,16.7327,16.6963,16.7255,159900.0
2011-06-02 13:55:00,22.97,23.03,22.96,23.02,155500.0,16.7327,16.7764,16.7255,16.7692,155500.0
2011-06-02 14:00:00,23.02,23.06,23.01,23.02,144900.0,16.7692,16.7983,16.7619,16.7692,144900.0
2011-06-02 14:05:00,23.02,23.05,23.01,23.05,46000.0,16.7692,16.791,16.7619,16.791,46000.0
2011-06-02 14:10:00,23.05,23.14,23.04,23.12,153200.0,16.791,16.8566,16.7837,16.842,153200.0
2011-06-02 14:15:00,23.12,23.15,23.01,23.04,204600.0,16.842,16.8639,16.7619,16.7837,204600.0
2011-06-02 14:20:00,23.04,23.06,23.01,23.02,107700.0,16.7837,16.7983,16.7619,16.7692,107700.0
2011-06-02 14:25:00,23.02,23.04,23.0,23.03,61500.0,16.7692,16.7837,16.7546,16.7764,61500.0
2011-06-02 14:30:00,23.03,23.08,23.02,23.08,79000.0,16.7764,16.8129,16.7692,16.8129,79000.0
2011-06-02 14:35:00,23.08,23.1,23.08,23.09,96300.0,16.8129,16.8274,16.8129,16.8202,96300.0
2011-06-02 14:40:00,23.08,23.11,23.08,23.09,69800.0,16.8129,16.8347,16.8129,16.8202,69800.0
2011-06-02 14:45:00,23.08,23.11,23.07,23.09,78200.0,16.8129,16.8347,16.8056,16.8202,78200.0
2011-06-02 14:50:00,23.09,23.12,23.09,23.1,83700.0,16.8202,16.842,16.8202,16.8274,83700.0
2011-06-02 14:55:00,23.1,23.16,23.09,23.16,74300.0,16.8274,16.8711,16.8202,16.8711,74300.0
2011-06-02 15:00:00,23.15,23.18,23.1,23.12,206700.0,16.8639,16.8857,16.8274,16.842,206700.0
2011-06-02 15:05:00,23.12,23.13,23.07,23.07,98100.0,16.842,16.8493,16.8056,16.8056,98100.0
2011-06-02 15:10:00,23.07,23.09,23.07,23.07,39900.0,16.8056,16.8202,16.8056,16.8056,39900.0
2011-06-02 15:15:00,23.08,23.1,23.04,23.06,174900.0,16.8129,16.8274,16.7837,16.7983,174900.0
2011-06-02 15:20:00,23.05,23.08,23.05,23.07,67900.0,16.791,16.8129,16.791,16.8056,67900.0
2011-06-02 15:25:00,23.06,23.07,23.03,23.07,102900.0,16.7983,16.8056,16.7764,16.8056,102900.0
2011-06-02 15:30:00,23.07,23.1,23.02,23.05,179700.0,16.8056,16.8274,16.7692,16.791,179700.0
2011-06-02 15:35:00,23.05,23.06,23.03,23.05,110500.0,16.791,16.7983,16.7764,16.791,110500.0
2011-06-02 15:40:00,23.05,23.07,23.04,23.05,111400.0,16.791,16.8056,16.7837,16.791,111400.0
2011-06-02 15:45:00,23.05,23.05,22.98,23.0,261300.0,16.791,16.791,16.74,16.7546,261300.0
2011-06-02 15:50:00,23.01,23.01,22.99,22.99,223500.0,16.7619,16.7619,16.7473,16.7473,223500.0
2011-06-02 15:55:00,23.0,23.03,22.99,23.02,717600.0,16.7546,16.7764,16.7473,16.7692,717600.0
2011-06-03 09:30:00,22.68,22.95,22.68,22.83,592800.0,16.5215,16.7182,16.5215,16.6308,592800.0
2011-06-03 09:35:00,22.82,22.9,22.82,22.85,193100.0,16.6235,16.6817,16.6235,16.6453,193100.0
2011-06-03 09:40:00,22.86,22.96,22.86,22.94,400700.0,16.6526,16.7255,16.6526,16.7109,400700.0
2011-06-03 09:45:00,22.95,22.99,22.95,22.96,227600.0,16.7182,16.7473,16.7182,16.7255,227600.0
2011-06-03 09:50:00,22.97,23.02,22.92,23.01,314400.0,16.7327,16.7692,16.6963,16.7619,314400.0
2011-06-03 09:55:00,23.01,23.04,22.96,23.03,226600.0,16.7619,16.7837,16.7255,16.7764,226600.0
2011-06-03 10:00:00,23.02,23.16,23.02,23.15,537300.0,16.7692,16.8711,16.7692,16.8639,537300.0
2011-06-03 10:05:00,23.15,23.16,23.1,23.15,395300.0,16.8639,16.8711,16.8274,16.8639,395300.0
2011-06-03 10:10:00,23.14,23.23,23.14,23.14,321900.0,16.8566,16.9221,16.8566,16.8566,321900.0
2011-06-03 10:15:00,23.14,23.18,23.07,23.09,369000.0,16.8566,16.8857,16.8056,16.8202,369000.0
2011-06-03 10:20:00,23.08,23.11,23.05,23.06,122800.0,16.8129,16.8347,16.791,16.7983,122800.0
2011-06-03 10:25:00,23.06,23.18,23.05,23.18,170500.0,16.7983,16.8857,16.791,16.8857,170500.0
2011-06-03 10:30:00,23.18,23.25,23.17,23.25,188000.0,16.8857,16.9367,16.8784,16.9367,188000.0
2011-06-03 10:35:00,23.25,23.34,23.25,23.34,351000.0,16.9367,17.0023,16.9367,17.0023,351000.0
2011-06-03 10:40:00,23.34,23.41,23.32,23.39,254700.0,17.0023,17.0533,16.9877,17.0387,254700.0
2011-06-03 10:45:00,23.38,23.39,23.32,23.32,192500.0,17.0314,17.0387,16.9877,16.9877,192500.0
2011-06-03 10:50:00,23.32,23.33,23.23,23.25,135700.0,16.9877,16.995,16.9221,16.9367,135700.0
2011-06-03 10:55:00,23.24,23.3,23.24,23.3,121800.0,16.9294,16.9731,16.9294,16.9731,121800.0
2011-06-03 11:00:00,23.3,23.38,23.29,23.38,203200.0,16.9731,17.0314,16.9658,17.0314,203200.0
2011-06-03 11:05:00,23.37,23.38,23.32,23.33,198800.0,17.0241,17.0314,16.9877,16.995,198800.0
2011-06-03 11:10:00,23.33,23.36,23.32,23.36,200200.0,16.995,17.0168,16.9877,17.0168,200200.0
2011-06-03 11:15:00,23.36,23.37,23.32,23.34,145700.0,17.0168,17.0241,16.9877,17.0023,145700.0
2011-06-03 11:20:00,23.33,23.4,23.33,23.38,88200.0,16.995,17.046,16.995,17.0314,88200.0
2011-06-03 11:25:00,23.39,23.39,23.35,23.35,124800.0,17.0387,17.0387,17.0096,17.0096,124800.0
2011-06-03 11:30:00,23.35,23.41,23.35,23.37,358100.0,17.0096,17.0533,17.0096,17.0241,358100.0
2011-06-03 11:35:00,23.37,23.37,23.31,23.32,185500.0,17.0241,17.0241,16.9804,16.9877,185500.0
2011-06-03 11:40:00,23.32,23.36,23.31,23.33,131000.0,16.9877,17.0168,16.9804,16.995,131000.0
2011-06-03 11:45:00,23.33,23.34,23.3,23.33,152700.0,16.995,17.0023,16.9731,16.995,152700.0
2011-06-03 11:50:00,23.34,23.34,23.31,23.31,163100.0,17.0023,17.0023,16.9804,16.9804,163100.0
2011-06-03 11:55:00,23.31,23.32,23.31,23.32,29000.0,16.9804,16.9877,16.9804,16.9877,29000.0
2011-06-03 12:00:00,23.32,23.35,23.23,23.25,250800.0,16.9877,17.0096,16.9221,16.9367,250800.0
2011-06-03 12:05:00,23.24,23.27,23.23,23.24,103100.0,16.9294,16.9513,16.9221,16.9294,103100.0
2011-06-03 12:10:00,23.25,23.27,23.24,23.26,50700.0,16.9367,16.9513,16.9294,16.944,50700.0
2011-06-03 12:15:00,23.27,23.28,23.25,23.27,36600.0,16.9513,16.9586,16.9367,16.9513,36600.0
2011-06-03 12:20:00,23.28,23.32,23.27,23.3,122400.0,16.9586,16.9877,16.9513,16.9731,122400.0
2011-06-03 12:25:00,23.29,23.33,23.29,23.33,88500.0,16.9658,16.995,16.9658,16.995,88500.0
2011-06-03 12:30:00,23.33,23.34,23.31,23.34,114800.0,16.995,17.0023,16.9804,17.0023,114800.0
2011-06-03 12:35:00,23.34,23.37,23.33,23.37,98500.0,17.0023,17.0241,16.995,17.0241,98500.0
2011-06-03 12:40:00,23.37,23.41,23.36,23.4,53700.0,17.0241,17.0533,17.0168,17.046,53700.0
2011-06-03 12:45:00,23.4,23.43,23.39,23.43,137600.0,17.046,17.0678,17.0387,17.0678,137600.0
2011-06-03 12:50:00,23.43,23.43,23.39,23.39,84700.0,17.0678,17.0678,17.0387,17.0387,84700.0
2011-06-03 12:55:00,23.4,23.4,23.35,23.35,33500.0,17.046,17.046,17.0096,17.0096,33500.0
2011-06-03 13:00:00,23.36,23.36,23.33,23.34,31800.0,17.0168,17.0168,16.995,17.0023,31800.0
2011-06-03 13:05:00,23.33,23.37,23.33,23.37,86700.0,16.995,17.0241,16.995,17.0241,86700.0
2011-06-03 13:10:00,23.37,23.37,23.35,23.36,46500.0,17.0241,17.0241,17.0096,17.0168,46500.0
2011-06-03 13:15:00,23.35,23.36,23.33,23.33,43400.0,17.0096,17.0168,16.995,16.995,43400.0
2011-06-03 13:20:00,23.34,23.34,23.31,23.31,49100.0,17.0023,17.0023,16.9804,16.9804,49100.0
2011-06-03 13:25:00,23.31,23.32,23.27,23.3,61500.0,16.9804,16.9877,16.9513,16.9731,61500.0
2011-06-03 13:30:00,23.3,23.3,23.26,23.29,75200.0,16.9731,16.9731,16.944,16.9658,75200.0
2011-06-03 13:35:00,23.29,23.31,23.28,23.29,46200.0,16.9658,16.9804,16.9586,16.9658,46200.0
2011-06-03 13:40:00,23.29,23.34,23.28,23.34,142700.0,16.9658,17.0023,16.9586,17.0023,142700.0
2011-06-03 13:45:00,23.34,23.34,23.33,23.33,14500.0,17.0023,17.0023,16.995,16.995,14500.0
2011-06-03 13:50:00,23.34,23.34,23.32,23.33,33200.0,17.0023,17.0023,16.9877,16.995,33200.0
2011-06-03 13:55:00,23.32,23.33,23.27,23.28,112100.0,16.9877,16.995,16.9513,16.9586,112100.0
2011-06-03 14:00:00,23.27,23.29,23.25,23.26,95100.0,16.9513,16.9658,16.9367,16.944,95100.0
2011-06-03 14:05:00,23.26,23.27,23.21,23.21,57900.0,16.944,16.9513,16.9076,16.9076,57900.0
2011-06-03 14:10:00,23.21,23.22,23.2,23.21,128900.0,16.9076,16.9149,16.9003,16.9076,128900.0
2011-06-03 14:15:00,23.2,23.21,23.2,23.2,34900.0,16.9003,16.9076,16.9003,16.9003,34900.0
2011-06-03 14:20:00,23.21,23.21,23.19,23.2,140100.0,16.9076,16.9076,16.893,16.9003,140100.0
2011-06-03 14:25:00,23.19,23.21,23.19,23.21,165200.0,16.893,16.9076,16.893,16.9076,165200.0
2011-06-03 14:30:00,23.2,23.21,23.19,23.2,145700.0,16.9003,16.9076,16.893,16.9003,145700.0
2011-06-03 14:35:00,23.2,23.21,23.17,23.17,136000.0,16.9003,16.9076,16.8784,16.8784,136000.0
2011-06-03 14:40:00,23.18,23.23,23.17,23.23,54800.0,16.8857,16.9221,16.8784,16.9221,54800.0
2011-06-03 14:45:00,23.23,23.24,23.22,23.24,69600.0,16.9221,16.9294,16.9149,16.9294,69600.0
2011-06-03 14:50:00,23.24,23.24,23.23,23.23,34400.0,16.9294,16.9294,16.9221,16.9221,34400.0
2011-06-03 14:55:00,23.24,23.24,23.21,23.22,86600.0,16.9294,16.9294,16.9076,16.9149,86600.0
2011-06-03 15:00:00,23.21,23.23,23.18,23.22,202500.0,16.9076,16.9221,16.8857,16.9149,202500.0
2011-06-03 15:05:00,23.21,23.21,23.18,23.19,92900.0,16.9076,16.9076,16.8857,16.893,92900.0
2011-06-03 15:10:00,23.19,23.2,23.17,23.18,119300.0,16.893,16.9003,16.8784,16.8857,119300.0
2011-06-03 15:15:00,23.18,23.19,23.17,23.17,110800.0,16.8857,16.893,16.8784,16.8784,110800.0
2011-06-03 15:20:00,23.17,23.18,23.15,23.18,183800.0,16.8784,16.8857,16.8639,16.8857,183800.0
2011-06-03 15:25:00,23.18,23.2,23.15,23.15,137400.0,16.8857,16.9003,16.8639,16.8639,137400.0
2011-06-03 15:30:00,23.15,23.2,23.15,23.19,161600.0,16.8639,16.9003,16.8639,16.893,161600.0
2011-06-03 15:35:00,23.18,23.19,23.16,23.17,117400.0,16.8857,16.893,16.8711,16.8784,117400.0
2011-06-03 15:40:00,23.18,23.2,23.16,23.18,231800.0,16.8857,16.9003,16.8711,16.8857,231800.0
2011-06-03 15:45:00,23.17,23.18,23.14,23.14,136200.0,16.8784,16.8857,16.8566,16.8566,136200.0
2011-06-03 15:50:00,23.14,23.15,23.07,23.07,247000.0,16.8566,16.8639,16.8056,16.8056,247000.0
2011-06-03 15:55:00,23.08,23.11,23.07,23.1,669600.0,16.8129,16.8347,16.8056,16.8274,669600.0
2011-06-06 09:30:00,23.02,23.03,22.89,22.98,266400.0,16.7692,16.7764,16.6745,16.74,266400.0
2011-06-06 09:35:00,22.97,23.02,22.87,22.87,240700.0,16.7327,16.7692,16.6599,16.6599,240700.0
2011-06-06 09:40:00,22.88,22.88,22.76,22.77,404600.0,16.6672,16.6672,16.5798,16.587,404600.0
2011-06-06 09:45:00,22.78,22.87,22.73,22.84,573000.0,16.5943,16.6599,16.5579,16.638,573000.0
2011-06-06 09:50:00,22.84,22.84,22.74,22.8,355100.0,16.638,16.638,16.5652,16.6089,355100.0
2011-06-06 09:55:00,22.8,22.82,22.77,22.81,297500.0,16.6089,16.6235,16.587,16.6162,297500.0
2011-06-06 10:00:00,22.8,22.85,22.76,22.78,395000.0,16.6089,16.6453,16.5798,16.5943,395000.0
2011-06-06 10:05:00,22.78,22.8,22.7,22.7,990800.0,16.5943,16.6089,16.5361,16.5361,990800.0
2011-06-06 10:10:00,22.71,22.75,22.65,22.75,458200.0,16.5433,16.5725,16.4996,16.5725,458200.0
2011-06-06 10:15:00,22.75,22.75,22.67,22.72,416800.0,16.5725,16.5725,16.5142,16.5506,416800.0
2011-06-06 10:20:00,22.72,22.83,22.71,22.81,425200.0,16.5506,16.6308,16.5433,16.6162,425200.0
2011-06-06 10:25:00,22.8,22.87,22.8,22.85,338200.0,16.6089,16.6599,16.6089,16.6453,338200.0
2011-06-06 10:30:00,22.85,22.87,22.82,22.86,310000.0,16.6453,16.6599,16.6235,16.6526,310000.0
2011-06-06 10:35:00,22.86,22.87,22.84,22.86,160600.0,16.6526,16.6599,16.638,16.6526,160600.0
2011-06-06 10:40:00,22.86,22.86,22.84,22.85,146000.0,16.6526,16.6526,16.638,16.6453,146000.0
2011-06-06 10:45:00,22.85,22.86,22.84,22.86,194700.0,16.6453,16.6526,16.638,16.6526,194700.0
2011-06-06 10:50:00,22.86,22.95,22.85,22.91,360200.0,16.6526,16.7182,16.6453,16.689,360200.0
2011-06-06 10:55:00,22.91,22.95,22.9,22.9,206200.0,16.689,16.7182,16.6817,16.6817,206200.0
2011-06-06 11:00:00,22.9,22.93,22.9,22.91,534300.0,16.6817,16.7036,16.6817,16.689,534300.0
2011-06-06 11:05:00,22.91,22.93,22.9,22.93,435600.0,16.689,16.7036,16.6817,16.7036,435600.0
2011-06-06 11:10:00,22.93,22.94,22.91,22.92,125200.0,16.7036,16.7109,16.689,16.6963,125200.0
2011-06-06 11:15:00,22.92,22.93,22.9,22.9,231700.0,16.6963,16.7036,16.6817,16.6817,231700.0
2011-06-06 11:20:00,22.9,22.92,22.9,22.91,89600.0,16.6817,16.6963,16.6817,16.689,89600.0
2011-06-06 11:25:00,22.91,22.92,22.9,22.9,71900.0,16.689,16.6963,16.6817,16.6817,71900.0
2011-06-06 11:30:00,22.91,22.91,22.88,22.91,172700.0,16.689,16.689,16.6672,16.689,172700.0
2011-06-06 11:35:00,22.91,22.94,22.9,22.91,139000.0,16.689,16.7109,16.6817,16.689,139000.0
2011-06-06 11:40:00,22.92,22.92,22.89,22.91,160100.0,16.6963,16.6963,16.6745,16.689,160100.0
2011-06-06 11:45:00,22.91,22.93,22.89,22.92,206900.0,16.689,16.7036,16.6745,16.6963,206900.0
2011-06-06 11:50:00,22.93,22.93,22.91,22.92,50200.0,16.7036,16.7036,16.689,16.6963,50200.0
2011-06-06 11:55:00,22.91,22.99,22.91,22.98,98000.0,16.689,16.7473,16.689,16.74,98000.0
2011-06-06 12:00:00,22.97,23.01,22.95,23.0,359900.0,16.7327,16.7619,16.7182,16.7546,359900.0
2011-06-06 12:05:00,23.0,23.02,22.99,23.01,207700.0,16.7546,16.7692,16.7473,16.7619,207700.0
2011-06-06 12:10:00,23.02,23.02,22.98,22.98,107000.0,16.7692,16.7692,16.74,16.74,107000.0
2011-06-06 12:15:00,22.98,22.99,22.95,22.95,49700.0,16.74,16.7473,16.7182,16.7182,49700.0
2011-06-06 12:20:00,22.95,22.96,22.93,22.93,191300.0,16.7182,16.7255,16.7036,16.7036,191300.0
2011-06-06 12:25:00,22.93,22.95,22.92,22.93,60600.0,16.7036,16.7182,16.6963,16.7036,60600.0
2011-06-06 12:30:00,22.92,22.93,22.89,22.91,143700.0,16.6963,16.7036,16.6745,16.689,143700.0
2011-06-06 12:35:00,22.91,22.91,22.87,22.88,52700.0,16.689,16.689,16.6599,16.6672,52700.0
2011-06-06 12:40:00,22.88,22.88,22.85,22.86,52400.0,16.6672,16.6672,16.6453,16.6526,52400.0
2011-06-06 12:45:00,22.85,22.86,22.85,22.86,12400.0,16.6453,16.6526,16.6453,16.6526,12400.0
2011-06-06 12:50:00,22.85,22.88,22.85,22.86,135800.0,16.6453,16.6672,16.6453,16.6526,135800.0
2011-06-06 12:55:00,22.86,22.88,22.85,22.87,82900.0,16.6526,16.6672,16.6453,16.6599,82900.0
2011-06-06 13:00:00,22.87,22.87,22.85,22.85,51200.0,16.6599,16.6599,16.6453,16.6453,51200.0
2011-06-06 13:05:00,22.86,22.87,22.85,22.87,28500.0,16.6526,16.6599,16.6453,16.6599,28500.0
2011-06-06 13:10:00,22.86,22.87,22.84,22.85,113000.0,16.6526,16.6599,16.638,16.6453,113000.0
2011-06-06 13:15:00,22.85,22.85,22.8,22.8,50800.0,16.6453,16.6453,16.6089,16.6089,50800.0
2011-06-06 13:20:00,22.81,22.83,22.8,22.82,103800.0,16.6162,16.6308,16.6089,16.6235,103800.0
2011-06-06 13:25:00,22.82,22.82,22.81,22.81,81200.0,16.6235,16.6235,16.6162,16.6162,81200.0
2011-06-06 13:30:00,22.81,22.82,22.76,22.76,76700.0,16.6162,16.6235,16.5798,16.5798,76700.0
2011-06-06 13:35:00,22.76,22.8,22.76,22.77,77700.0,16.5798,16.6089,16.5798,16.587,77700.0
2011-06-06 13:40:00,22.76,22.78,22.74,22.74,87500.0,16.5798,16.5943,16.5652,16.5652,87500.0
2011-06-06 13:45:00,22.75,22.77,22.73,22.75,138100.0,16.5725,16.587,16.5579,16.5725,138100.0
2011-06-06 13:50:00,22.75,22.77,22.75,22.76,135200.0,16.5725,16.587,16.5725,16.5798,135200.0
2011-06-06 13:55:00,22.76,22.78,22.72,22.74,191300.0,16.5798,16.5943,16.5506,16.5652,191300.0
2011-06-06 14:00:00,22.75,22.78,22.74,22.76,104500.0,16.5725,16.5943,16.5652,16.5798,104500.0
2011-06-06 14:05:00,22.76,22.79,22.74,22.79,86300.0,16.5798,16.6016,16.5652,16.6016,86300.0
2011-06-06 14:10:00,22.79,22.81,22.79,22.79,127700.0,16.6016,16.6162,16.6016,16.6016,127700.0
2011-06-06 14:15:00,22.79,22.8,22.75,22.76,63300.0,16.6016,16.6089,16.5725,16.5798,63300.0
2011-06-06 14:20:00,22.75,22.76,22.74,22.76,41800.0,16.5725,16.5798,16.5652,16.5798,41800.0
2011-06-06 14:25:00,22.76,22.76,22.66,22.67,241900.0,16.5798,16.5798,16.5069,16.5142,241900.0
2011-06-06 14:30:00,22.67,22.7,22.67,22.68,78400.0,16.5142,16.5361,16.5142,16.5215,78400.0
2011-06-06 14:35:00,22.69,22.72,22.67,22.67,137400.0,16.5288,16.5506,16.5142,16.5142,137400.0
2011-06-06 14:40:00,22.68,22.68,22.65,22.68,107500.0,16.5215,16.5215,16.4996,16.5215,107500.0
2011-06-06 14:45:00,22.68,22.68,22.65,22.66,73800.0,16.5215,16.5215,16.4996,16.5069,73800.0
2011-06-06 14:50:00,22.66,22.67,22.62,22.64,264300.0,16.5069,16.5142,16.4778,16.4923,264300.0
2011-06-06 14:55:00,22.65,22.67,22.6,22.66,236600.0,16.4996,16.5142,16.4632,16.5069,236600.0
2011-06-06 15:00:00,22.66,22.68,22.6,22.6,143300.0,16.5069,16.5215,16.4632,16.4632,143300.0
2011-06-06 15:05:00,22.6,22.61,22.54,22.54,132100.0,16.4632,16.4705,16.4195,16.4195,132100.0
2011-06-06 15:10:00,22.54,22.55,22.5,22.52,316100.0,16.4195,16.4268,16.3904,16.4049,316100.0
2011-06-06 15:15:00,22.52,22.54,22.51,22.53,290600.0,16.4049,16.4195,16.3976,16.4122,290600.0
2011-06-06 15:20:00,22.52,22.55,22.5,22.55,305900.0,16.4049,16.4268,16.3904,16.4268,305900.0
2011-06-06 15:25:00,22.55,22.56,22.51,22.54,159900.0,16.4268,16.4341,16.3976,16.4195,159900.0
2011-06-06 15:30:00,22.54,22.62,22.52,22.62,156100.0,16.4195,16.4778,16.4049,16.4778,156100.0
2011-06-06 15:35:00,22.61,22.62,22.54,22.54,154200.0,16.4705,16.4778,16.4195,16.4195,154200.0
2011-06-06 15:40:00,22.55,22.6,22.54,22.57,229300.0,16.4268,16.4632,16.4195,16.4414,229300.0
2011-06-06 15:45:00,22.56,22.57,22.52,22.52,209300.0,16.4341,16.4414,16.4049,16.4049,209300.0
2011-06-06 15:50:00,22.52,22.54,22.48,22.53,516900.0,16.4049,16.4195,16.3758,16.4122,516900.0
2011-06-06 15:55:00,22.53,22.56,22.52,22.53,603100.0,16.4122,16.4341,16.4049,16.4122,603100.0
2011-06-07 09:30:00,22.66,22.74,22.54,22.71,466400.0,16.5069,16.5652,16.4195,16.5433,466400.0
2011-06-07 09:35:00,22.71,22.81,22.67,22.74,267600.0,16.5433,16.6162,16.5142,16.5652,267600.0
2011-06-07 09:40:00,22.74,22.75,22.69,22.73,98500.0,16.5652,16.5725,16.5288,16.5579,98500.0
2011-06-07 09:45:00,22.73,22.73,22.61,22.63,216600.0,16.5579,16.5579,16.4705,16.4851,216600.0
2011-06-07 09:50:00,22.63,22.67,22.61,22.66,99200.0,16.4851,16.5142,16.4705,16.5069,99200.0
2011-06-07 09:55:00,22.67,22.7,22.67,22.68,210500.0,16.5142,16.5361,16.5142,16.5215,210500.0
2011-06-07 10:00:00,22.69,22.76,22.67,22.68,223700.0,16.5288,16.5798,16.5142,16.5215,223700.0
2011-06-07 10:05:00,22.68,22.68,22.63,22.64,88000.0,16.5215,16.5215,16.4851,16.4923,88000.0
2011-06-07 10:10:00,22.63,22.67,22.58,22.58,227300.0,16.4851,16.5142,16.4486,16.4486,227300.0
2011-06-07 10:15:00,22.58,22.61,22.56,22.57,82700.0,16.4486,16.4705,16.4341,16.4414,82700.0
2011-06-07 10:20:00,22.56,22.57,22.52,22.55,103500.0,16.4341,16.4414,16.4049,16.4268,103500.0
2011-06-07 10:25:00,22.55,22.55,22.45,22.5,132700.0,16.4268,16.4268,16.3539,16.3904,132700.0
2011-06-07 10:30:00,22.49,22.54,22.49,22.53,110500.0,16.3831,16.4195,16.3831,16.4122,110500.0
2011-06-07 10:35:00,22.53,22.57,22.52,22.55,185900.0,16.4122,16.4414,16.4049,16.4268,185900.0
2011-06-07 10:40:00,22.54,22.55,22.5,22.5,116400.0,16.4195,16.4268,16.3904,16.3904,116400.0
2011-06-07 10:45:00,22.5,22.51,22.48,22.49,81300.0,16.3904,16.3976,16.3758,16.3831,81300.0
2011-06-07 10:50:00,22.48,22.53,22.48,22.49,120300.0,16.3758,16.4122,16.3758,16.3831,120300.0
2011-06-07 10:55:00,22.48,22.54,22.48,22.54,398100.0,16.3758,16.4195,16.3758,16.4195,398100.0
2011-06-07 11:00:00,22.53,22.56,22.53,22.53,229300.0,16.4122,16.4341,16.4122,16.4122,229300.0
2011-06-07 11:05:00,22.53,22.6,22.53,22.58,191400.0,16.4122,16.4632,16.4122,16.4486,191400.0
2011-06-07 11:10:00,22.58,22.66,22.58,22.65,237400.0,16.4486,16.5069,16.4486,16.4996,237400.0
2011-06-07 11:15:00,22.66,22.66,22.63,22.64,38600.0,16.5069,16.5069,16.4851,16.4923,38600.0
2011-06-07 11:20:00,22.64,22.72,22.63,22.66,268900.0,16.4923,16.5506,16.4851,16.5069,268900.0
2011-06-07 11:25:00,22.66,22.67,22.51,22.51,462800.0,16.5069,16.5142,16.3976,16.3976,462800.0
2011-06-07 11:30:00,22.51,22.51,22.46,22.46,105000.0,16.3976,16.3976,16.3612,16.3612,105000.0
2011-06-07 11:35:00,22.46,22.49,22.42,22.49,145300.0,16.3612,16.3831,16.3321,16.3831,145300.0
2011-06-07 11:40:00,22.49,22.55,22.48,22.53,240200.0,16.3831,16.4268,16.3758,16.4122,240200.0
2011-06-07 11:45:00,22.53,22.54,22.47,22.48,114900.0,16.4122,16.4195,16.3685,16.3758,114900.0
2011-06-07 11:50:00,22.48,22.5,22.47,22.47,77900.0,16.3758,16.3904,16.3685,16.3685,77900.0
2011-06-07 11:55:00,22.47,22.5,22.47,22.49,94000.0,16.3685,16.3904,16.3685,16.3831,94000.0
2011-06-07 12:00:00,22.49,22.52,22.48,22.51,28900.0,16.3831,16.4049,16.3758,16.3976,28900.0
2011-06-07 12:05:00,22.51,22.53,22.48,22.52,56700.0,16.3976,16.4122,16.3758,16.4049,56700.0
2011-06-07 12:10:00,22.52,22.53,22.51,22.53,33600.0,16.4049,16.4122,16.3976,16.4122,33600.0
2011-06-07 12:15:00,22.52,22.53,22.48,22.53,84100.0,16.4049,16.4122,16.3758,16.4122,84100.0
2011-06-07 12:20:00,22.53,22.55,22.52,22.55,36100.0,16.4122,16.4268,16.4049,16.4268,36100.0
2011-06-07 12:25:00,22.55,22.58,22.53,22.55,79600.0,16.4268,16.4486,16.4122,16.4268,79600.0
2011-06-07 12:30:00,22.56,22.58,22.55,22.58,35600.0,16.4341,16.4486,16.4268,16.4486,35600.0
2011-06-07 12:35:00,22.58,22.58,22.53,22.54,60700.0,16.4486,16.4486,16.4122,16.4195,60700.0
2011-06-07 12:40:00,22.54,22.54,22.48,22.53,62700.0,16.4195,16.4195,16.3758,16.4122,62700.0
2011-06-07 12:45:00,22.53,22.54,22.51,22.52,37100.0,16.4122,16.4195,16.3976,16.4049,37100.0
2011-06-07 12:50:00,22.52,22.56,22.52,22.54,52600.0,16.4049,16.4341,16.4049,16.4195,52600.0
2011-06-07 12:55:00,22.53,22.54,22.52,22.53,80600.0,16.4122,16.4195,16.4049,16.4122,80600.0
2011-06-07 13:00:00,22.53,22.54,22.5,22.54,38500.0,16.4122,16.4195,16.3904,16.4195,38500.0
2011-06-07 13:05:00,22.54,22.55,22.53,22.55,50300.0,16.4195,16.4268,16.4122,16.4268,50300.0
2011-06-07 13:10:00,22.54,22.57,22.53,22.56,154900.0,16.4195,16.4414,16.4122,16.4341,154900.0
2011-06-07 13:15:00,22.56,22.56,22.54,22.55,84400.0,16.4341,16.4341,16.4195,16.4268,84400.0
2011-06-07 13:20:00,22.55,22.55,22.5,22.51,88200.0,16.4268,16.4268,16.3904,16.3976,88200.0
2011-06-07 13:25:00,22.5,22.52,22.5,22.52,42900.0,16.3904,16.4049,16.3904,16.4049,42900.0
2011-06-07 13:30:00,22.52,22.57,22.52,22.57,85100.0,16.4049,16.4414,16.4049,16.4414,85100.0
2011-06-07 13:35:00,22.57,22.61,22.55,22.6,154300.0,16.4414,16.4705,16.4268,16.4632,154300.0
2011-06-07 13:40:00,22.61,22.62,22.55,22.55,124500.0,16.4705,16.4778,16.4268,16.4268,124500.0
2011-06-07 13:45:00,22.55,22.56,22.52,22.52,127200.0,16.4268,16.4341,16.4049,16.4049,127200.0
2011-06-07 13:50:00,22.52,22.54,22.51,22.54,93600.0,16.4049,16.4195,16.3976,16.4195,93600.0
2011-06-07 13:55:00,22.54,22.55,22.52,22.53,43800.0,16.4195,16.4268,16.4049,16.4122,43800.0
2011-06-07 14:00:00,22.52,22.56,22.52,22.53,58900.0,16.4049,16.4341,16.4049,16.4122,58900.0
2011-06-07 14:05:00,22.53,22.56,22.53,22.54,176900.0,16.4122,16.4341,16.4122,16.4195,176900.0
2011-06-07 14:10:00,22.55,22.56,22.53,22.56,74700.0,16.4268,16.4341,16.4122,16.4341,74700.0
2011-06-07 14:15:00,22.56,22.57,22.54,22.55,77000.0,16.4341,16.4414,16.4195,16.4268,77000.0
2011-06-07 14:20:00,22.54,22.55,22.52,22.52,89900.0,16.4195,16.4268,16.4049,16.4049,89900.0
2011-06-07 14:25:00,22.51,22.52,22.51,22.52,29700.0,16.3976,16.4049,16.3976,16.4049,29700.0
2011-06-07 14:30:00,22.51,22.52,22.47,22.49,108700.0,16.3976,16.4049,16.3685,16.3831,108700.0
2011-06-07 14:35:00,22.49,22.49,22.48,22.49,19700.0,16.3831,16.3831,16.3758,16.3831,19700.0
2011-06-07 14:40:00,22.48,22.49,22.48,22.48,45700.0,16.3758,16.3831,16.3758,16.3758,45700.0
2011-06-07 14:45:00,22.48,22.52,22.48,22.51,70800.0,16.3758,16.4049,16.3758,16.3976,70800.0
2011-06-07 14:50:00,22.51,22.52,22.47,22.47,84500.0,16.3976,16.4049,16.3685,16.3685,84500.0
2011-06-07 14:55:00,22.47,22.48,22.46,22.47,144200.0,16.3685,16.3758,16.3612,16.3685,144200.0
2011-06-07 15:00:00,22.46,22.49,22.46,22.49,95500.0,16.3612,16.3831,16.3612,16.3831,95500.0
2011-06-07 15:05:00,22.49,22.49,22.44,22.44,88700.0,16.3831,16.3831,16.3467,16.3467,88700.0
2011-06-07 15:10:00,22.44,22.47,22.44,22.47,76800.0,16.3467,16.3685,16.3467,16.3685,76800.0
2011-06-07 15:15:00,22.47,22.49,22.44,22.46,111500.0,16.3685,16.3831,16.3467,16.3612,111500.0
2011-06-07 15:20:00,22.46,22.47,22.43,22.45,136200.0,16.3612,16.3685,16.3394,16.3539,136200.0
2011-06-07 15:25:00,22.45,22.47,22.43,22.46,94200.0,16.3539,16.3685,16.3394,16.3612,94200.0
2011-06-07 15:30:00,22.45,22.46,22.41,22.42,146300.0,16.3539,16.3612,16.3248,16.3321,146300.0
2011-06-07 15:35:00,22.42,22.43,22.4,22.42,148600.0,16.3321,16.3394,16.3175,16.3321,148600.0
2011-06-07 15:40:00,22.41,22.42,22.32,22.33,422800.0,16.3248,16.3321,16.2592,16.2665,422800.0
2011-06-07 15:45:00,22.34,22.41,22.32,22.34,375000.0,16.2738,16.3248,16.2592,16.2738,375000.0
2011-06-07 15:50:00,22.34,22.36,22.29,22.35,294900.0,16.2738,16.2884,16.2374,16.2811,294900.0
2011-06-07 15:55:00,22.35,22.36,22.26,22.27,689400.0,16.2811,16.2884,16.2155,16.2228,689400.0
2011-06-08 09:30:00,22.22,22.4,22.22,22.37,375400.0,16.1864,16.3175,16.1864,16.2957,375400.0
2011-06-08 09:35:00,22.37,22.45,22.34,22.41,203900.0,16.2957,16.3539,16.2738,16.3248,203900.0
2011-06-08 09:40:00,22.41,22.48,22.37,22.38,156800.0,16.3248,16.3758,16.2957,16.3029,156800.0
2011-06-08 09:45:00,22.38,22.42,22.34,22.35,133700.0,16.3029,16.3321,16.2738,16.2811,133700.0
2011-06-08 09:50:00,22.34,22.4,22.31,22.37,315100.0,16.2738,16.3175,16.252,16.2957,315100.0
2011-06-08 09:55:00,22.37,22.37,22.29,22.29,93100.0,16.2957,16.2957,16.2374,16.2374,93100.0
2011-06-08 10:00:00,22.29,22.34,22.28,22.32,237800.0,16.2374,16.2738,16.2301,16.2592,237800.0
2011-06-08 10:05:00,22.31,22.33,22.29,22.3,265900.0,16.252,16.2665,16.2374,16.2447,265900.0
2011-06-08 10:10:00,22.3,22.32,22.27,22.28,108100.0,16.2447,16.2592,16.2228,16.2301,108100.0
2011-06-08 10:15:00,22.28,22.33,22.24,22.24,151300.0,16.2301,16.2665,16.201,16.201,151300.0
2011-06-08 10:20:00,22.24,22.26,22.16,22.17,156100.0,16.201,16.2155,16.1427,16.15,156100.0
2011-06-08 10:25:00,22.16,22.24,22.14,22.2,302600.0,16.1427,16.201,16.1281,16.1718,302600.0
2011-06-08 10:30:00,22.2,22.21,22.16,22.17,118000.0,16.1718,16.1791,16.1427,16.15,118000.0
2011-06-08 10:35:00,22.17,22.21,22.17,22.2,82300.0,16.15,16.1791,16.15,16.1718,82300.0
2011-06-08 10:40:00,22.19,22.2,22.16,22.19,58800.0,16.1645,16.1718,16.1427,16.1645,58800.0
2011-06-08 10:45:00,22.2,22.24,22.19,22.24,113000.0,16.1718,16.201,16.1645,16.201,113000.0
2011-06-08 10:50:00,22.24,22.29,22.24,22.24,106600.0,16.201,16.2374,16.201,16.201,106600.0
2011-06-08 10:55:00,22.24,22.25,22.14,22.18,266300.0,16.201,16.2082,16.1281,16.1573,266300.0
2011-06-08 11:00:00,22.18,22.25,22.18,22.25,184600.0,16.1573,16.2082,16.1573,16.2082,184600.0
2011-06-08 11:05:00,22.25,22.25,22.21,22.21,99300.0,16.2082,16.2082,16.1791,16.1791,99300.0
2011-06-08 11:10:00,22.2,22.21,22.15,22.16,210600.0,16.1718,16.1791,16.1354,16.1427,210600.0
2011-06-08 11:15:00,22.16,22.18,22.14,22.16,98900.0,16.1427,16.1573,16.1281,16.1427,98900.0
2011-06-08 11:20:00,22.17,22.18,22.15,22.15,67900.0,16.15,16.1573,16.1354,16.1354,67900.0
2011-06-08 11:25:00,22.16,22.17,22.11,22.13,105100.0,16.1427,16.15,16.1063,16.1208,105100.0
2011-06-08 11:30:00,22.13,22.16,22.12,22.16,20800.0,16.1208,16.1427,16.1135,16.1427,20800.0
2011-06-08 11:35:00,22.16,22.18,22.15,22.16,73100.0,16.1427,16.1573,16.1354,16.1427,73100.0
2011-06-08 11:40:00,22.16,22.16,22.13,22.15,142900.0,16.1427,16.1427,16.1208,16.1354,142900.0
2011-06-08 11:45:00,22.15,22.16,22.13,22.14,58100.0,16.1354,16.1427,16.1208,16.1281,58100.0
2011-06-08 11:50:00,22.14,22.18,22.13,22.18,39900.0,16.1281,16.1573,16.1208,16.1573,39900.0
2011-06-08 11:55:00,22.18,22.23,22.17,22.21,88700.0,16.1573,16.1937,16.15,16.1791,88700.0
2011-06-08 12:00:00,22.22,22.24,22.21,22.22,97300.0,16.1864,16.201,16.1791,16.1864,97300.0
2011-06-08 12:05:00,22.23,22.25,22.22,22.25,42800.0,16.1937,16.2082,16.1864,16.2082,42800.0
2011-06-08 12:10:00,22.26,22.28,22.24,22.25,88400.0,16.2155,16.2301,16.201,16.2082,88400.0
2011-06-08 12:15:00,22.24,22.25,22.21,22.22,23300.0,16.201,16.2082,16.1791,16.1864,23300.0
2011-06-08 12:20:00,22.22,22.23,22.16,22.18,33500.0,16.1864,16.1937,16.1427,16.1573,33500.0
2011-06-08 12:25:00,22.18,22.2,22.14,22.17,78600.0,16.1573,16.1718,16.1281,16.15,78600.0
2011-06-08 12:30:00,22.18,22.21,22.18,22.19,64300.0,16.1573,16.1791,16.1573,16.1645,64300.0
2011-06-08 12:35:00,22.2,22.2,22.17,22.19,122200.0,16.1718,16.1718,16.15,16.1645,122200.0
2011-06-08 12:40:00,22.2,22.22,22.19,22.21,66000.0,16.1718,16.1864,16.1645,16.1791,66000.0
2011-06-08 12:45:00,22.21,22.25,22.21,22.23,57500.0,16.1791,16.2082,16.1791,16.1937,57500.0
2011-06-08 12:50:00,22.23,22.26,22.21,22.22,81200.0,16.1937,16.2155,16.1791,16.1864,81200.0
2011-06-08 12:55:00,22.22,22.27,22.21,22.27,66500.0,16.1864,16.2228,16.1791,16.2228,66500.0
2011-06-08 13:00:00,22.27,22.27,22.25,22.27,82300.0,16.2228,16.2228,16.2082,16.2228,82300.0
2011-06-08 13:05:00,22.26,22.28,22.24,22.26,76800.0,16.2155,16.2301,16.201,16.2155,76800.0
2011-06-08 13:10:00,22.25,22.26,22.2,22.21,46500.0,16.2082,16.2155,16.1718,16.1791,46500.0
2011-06-08 13:15:00,22.21,22.25,22.21,22.25,71100.0,16.1791,16.2082,16.1791,16.2082,71100.0
2011-06-08 13:20:00,22.25,22.25,22.21,22.21,114300.0,16.2082,16.2082,16.1791,16.1791,114300.0
2011-06-08 13:25:00,22.22,22.24,22.2,22.23,112700.0,16.1864,16.201,16.1718,16.1937,112700.0
2011-06-08 13:30:00,22.23,22.23,22.17,22.19,160200.0,16.1937,16.1937,16.15,16.1645,160200.0
2011-06-08 13:35:00,22.18,22.2,22.15,22.17,156200.0,16.1573,16.1718,16.1354,16.15,156200.0
2011-06-08 13:40:00,22.17,22.18,22.15,22.18,69400.0,16.15,16.1573,16.1354,16.1573,69400.0
2011-06-08 13:45:00,22.17,22.2,22.17,22.17,89700.0,16.15,16.1718,16.15,16.15,89700.0
2011-06-08 13:50:00,22.18,22.18,22.13,22.15,79900.0,16.1573,16.1573,16.1208,16.1354,79900.0
2011-06-08 13:55:00,22.15,22.15,22.09,22.13,177200.0,16.1354,16.1354,16.0917,16.1208,177200.0
2011-06-08 14:00:00,22.13,22.2,22.12,22.15,118500.0,16.1208,16.1718,16.1135,16.1354,118500.0
2011-06-08 14:05:00,22.16,22.2,22.16,22.17,147400.0,16.1427,16.1718,16.1427,16.15,147400.0
2011-06-08 14:10:00,22.18,22.18,22.13,22.13,98500.0,16.1573,16.1573,16.1208,16.1208,98500.0
2011-06-08 14:15:00,22.13,22.15,22.11,22.14,66200.0,16.1208,16.1354,16.1063,16.1281,66200.0
2011-06-08 14:20:00,22.14,22.15,22.07,22.09,281800.0,16.1281,16.1354,16.0771,16.0917,281800.0
2011-06-08 14:25:00,22.09,22.13,22.05,22.05,201900.0,16.0917,16.1208,16.0626,16.0626,201900.0
2011-06-08 14:30:00,22.05,22.1,22.05,22.09,185000.0,16.0626,16.099,16.0626,16.0917,185000.0
2011-06-08 14:35:00,22.09,22.16,22.09,22.11,232400.0,16.0917,16.1427,16.0917,16.1063,232400.0
2011-06-08 14:40:00,22.12,22.15,22.11,22.11,76900.0,16.1135,16.1354,16.1063,16.1063,76900.0
2011-06-08 14:45:00,22.12,22.13,22.08,22.1,198000.0,16.1135,16.1208,16.0844,16.099,198000.0
2011-06-08 14:50:00,22.1,22.11,22.08,22.1,129600.0,16.099,16.1063,16.0844,16.099,129600.0
2011-06-08 14:55:00,22.1,22.1,22.07,22.07,81700.0,16.099,16.099,16.0771,16.0771,81700.0
2011-06-08 15:00:00,22.07,22.1,22.06,22.1,81700.0,16.0771,16.099,16.0698,16.099,81700.0
2011-06-08 15:05:00,22.1,22.1,22.04,22.05,85500.0,16.099,16.099,16.0553,16.0626,85500.0
2011-06-08 15:10:00,22.05,22.07,22.02,22.03,118000.0,16.0626,16.0771,16.0407,16.048,118000.0
2011-06-08 15:15:00,22.03,22.03,21.94,21.97,432100.0,16.048,16.048,15.9824,16.0043,432100.0
2011-06-08 15:20:00,21.97,21.99,21.94,21.96,212800.0,16.0043,16.0188,15.9824,15.997,212800.0
2011-06-08 15:25:00,21.97,21.98,21.93,21.96,229300.0,16.0043,16.0116,15.9751,15.997,229300.0
2011-06-08 15:30:00,21.96,22.0,21.94,21.94,316500.0,15.997,16.0261,15.9824,15.9824,316500.0
2011-06-08 15:35:00,21.95,21.99,21.92,21.97,189500.0,15.9897,16.0188,15.9679,16.0043,189500.0
2011-06-08 15:40:00,21.97,21.98,21.92,21.94,265900.0,16.0043,16.0116,15.9679,15.9824,265900.0
2011-06-08 15:45:00,21.94,21.96,21.92,21.92,565100.0,15.9824,15.997,15.9679,15.9679,565100.0
2011-06-08 15:50:00,21.93,21.96,21.92,21.92,315400.0,15.9751,15.997,15.9679,15.9679,315400.0
2011-06-08 15:55:00,21.92,21.96,21.91,21.95,999300.0,15.9679,15.997,15.9606,15.9897,999300.0
2011-06-09 09:30:00,21.96,21.98,21.88,21.9,352700.0,15.997,16.0116,15.9387,15.9533,352700.0
2011-06-09 09:35:00,21.9,22.03,21.89,21.95,296900.0,15.9533,16.048,15.946,15.9897,296900.0
2011-06-09 09:40:00,21.95,22.05,21.94,22.03,205000.0,15.9897,16.0626,15.9824,16.048,205000.0
2011-06-09 09:45:00,22.02,22.14,22.0,22.14,152400.0,16.0407,16.1281,16.0261,16.1281,152400.0
2011-06-09 09:50:00,22.14,22.22,22.12,22.22,204400.0,16.1281,16.1864,16.1135,16.1864,204400.0
2011-06-09 09:55:00,22.21,22.24,22.13,22.22,177200.0,16.1791,16.201,16.1208,16.1864,177200.0
2011-06-09 10:00:00,22.21,22.25,22.16,22.24,264900.0,16.1791,16.2082,16.1427,16.201,264900.0
2011-06-09 10:05:00,22.24,22.28,22.23,22.26,101600.0,16.201,16.2301,16.1937,16.2155,101600.0
2011-06-09 10:10:00,22.26,22.29,22.22,22.27,208600.0,16.2155,16.2374,16.1864,16.2228,208600.0
2011-06-09 10:15:00,22.27,22.28,22.26,22.28,119900.0,16.2228,16.2301,16.2155,16.2301,119900.0
2011-06-09 10:20:00,22.28,22.28,22.22,22.24,106800.0,16.2301,16.2301,16.1864,16.201,106800.0
2011-06-09 10:25:00,22.24,22.3,22.24,22.28,221800.0,16.201,16.2447,16.201,16.2301,221800.0
2011-06-09 10:30:00,22.29,22.36,22.28,22.34,252100.0,16.2374,16.2884,16.2301,16.2738,252100.0
2011-06-09 10:35:00,22.34,22.38,22.34,22.37,182900.0,16.2738,16.3029,16.2738,16.2957,182900.0
2011-06-09 10:40:00,22.37,22.41,22.37,22.38,119600.0,16.2957,16.3248,16.2957,16.3029,119600.0
2011-06-09 10:45:00,22.38,22.4,22.33,22.4,148900.0,16.3029,16.3175,16.2665,16.3175,148900.0
2011-06-09 10:50:00,22.4,22.43,22.39,22.43,209700.0,16.3175,16.3394,16.3102,16.3394,209700.0
2011-06-09 10:55:00,22.43,22.45,22.42,22.44,53100.0,16.3394,16.3539,16.3321,16.3467,53100.0
2011-06-09 11:00:00,22.45,22.45,22.39,22.43,361000.0,16.3539,16.3539,16.3102,16.3394,361000.0
2011-06-09 11:05:00,22.44,22.49,22.43,22.45,314500.0,16.3467,16.3831,16.3394,16.3539,314500.0
2011-06-09 11:10:00,22.46,22.46,22.42,22.43,78900.0,16.3612,16.3612,16.3321,16.3394,78900.0
2011-06-09 11:15:00,22.43,22.46,22.42,22.45,198800.0,16.3394,16.3612,16.3321,16.3539,198800.0
2011-06-09 11:20:00,22.45,22.48,22.44,22.47,58200.0,16.3539,16.3758,16.3467,16.3685,58200.0
2011-06-09 11:25:00,22.46,22.47,22.42,22.46,106400.0,16.3612,16.3685,16.3321,16.3612,106400.0
2011-06-09 11:30:00,22.46,22.47,22.45,22.45,68400.0,16.3612,16.3685,16.3539,16.3539,68400.0
2011-06-09 11:35:00,22.45,22.47,22.44,22.47,64000.0,16.3539,16.3685,16.3467,16.3685,64000.0
2011-06-09 11:40:00,22.46,22.49,22.46,22.49,56300.0,16.3612,16.3831,16.3612,16.3831,56300.0
2011-06-09 11:45:00,22.49,22.55,22.49,22.54,179100.0,16.3831,16.4268,16.3831,16.4195,179100.0
2011-06-09 11:50:00,22.55,22.62,22.54,22.61,253200.0,16.4268,16.4778,16.4195,16.4705,253200.0
2011-06-09 11:55:00,22.61,22.62,22.55,22.56,106500.0,16.4705,16.4778,16.4268,16.4341,106500.0
2011-06-09 12:00:00,22.55,22.59,22.55,22.59,141300.0,16.4268,16.4559,16.4268,16.4559,141300.0
2011-06-09 12:05:00,22.58,22.64,22.57,22.64,162100.0,16.4486,16.4923,16.4414,16.4923,162100.0
2011-06-09 12:10:00,22.64,22.66,22.58,22.59,185900.0,16.4923,16.5069,16.4486,16.4559,185900.0
2011-06-09 12:15:00,22.59,22.59,22.51,22.51,237500.0,16.4559,16.4559,16.3976,16.3976,237500.0
2011-06-09 12:20:00,22.52,22.52,22.47,22.48,77900.0,16.4049,16.4049,16.3685,16.3758,77900.0
2011-06-09 12:25:00,22.48,22.49,22.47,22.48,31000.0,16.3758,16.3831,16.3685,16.3758,31000.0
2011-06-09 12:30:00,22.49,22.53,22.48,22.53,59000.0,16.3831,16.4122,16.3758,16.4122,59000.0
2011-06-09 12:35:00,22.53,22.53,22.48,22.48,111400.0,16.4122,16.4122,16.3758,16.3758,111400.0
2011-06-09 12:40:00,22.48,22.53,22.48,22.53,129600.0,16.3758,16.4122,16.3758,16.4122,129600.0
2011-06-09 12:45:00,22.53,22.53,22.51,22.52,64500.0,16.4122,16.4122,16.3976,16.4049,64500.0
2011-06-09 12:50:00,22.52,22.53,22.52,22.53,38000.0,16.4049,16.4122,16.4049,16.4122,38000.0
2011-06-09 12:55:00,22.53,22.54,22.52,22.54,27800.0,16.4122,16.4195,16.4049,16.4195,27800.0
2011-06-09 13:00:00,22.53,22.55,22.53,22.54,39200.0,16.4122,16.4268,16.4122,16.4195,39200.0
2011-06-09 13:05:00,22.53,22.56,22.53,22.55,114300.0,16.4122,16.4341,16.4122,16.4268,114300.0
2011-06-09 13:10:00,22.55,22.57,22.54,22.55,260800.0,16.4268,16.4414,16.4195,16.4268,260800.0
2011-06-09 13:15:00,22.55,22.56,22.55,22.56,29500.0,16.4268,16.4341,16.4268,16.4341,29500.0
2011-06-09 13:20:00,22.55,22.56,22.52,22.53,238800.0,16.4268,16.4341,16.4049,16.4122,238800.0
2011-06-09 13:25:00,22.53,22.54,22.49,22.51,215300.0,16.4122,16.4195,16.3831,16.3976,215300.0
2011-06-09 13:30:00,22.51,22.51,22.48,22.49,186700.0,16.3976,16.3976,16.3758,16.3831,186700.0
2011-06-09 13:35:00,22.48,22.5,22.48,22.5,52900.0,16.3758,16.3904,16.3758,16.3904,52900.0
2011-06-09 13:40:00,22.5,22.5,22.49,22.5,26300.0,16.3904,16.3904,16.3831,16.3904,26300.0
2011-06-09 13:45:00,22.5,22.5,22.48,22.49,70800.0,16.3904,16.3904,16.3758,16.3831,70800.0
2011-06-09 13:50:00,22.48,22.55,22.48,22.55,89400.0,16.3758,16.4268,16.3758,16.4268,89400.0
2011-06-09 13:55:00,22.55,22.56,22.5,22.5,172300.0,16.4268,16.4341,16.3904,16.3904,172300.0
2011-06-09 14:00:00,22.5,22.55,22.5,22.55,153700.0,16.3904,16.4268,16.3904,16.4268,153700.0
2011-06-09 14:05:00,22.55,22.55,22.52,22.53,60500.0,16.4268,16.4268,16.4049,16.4122,60500.0
2011-06-09 14:10:00,22.53,22.56,22.53,22.56,65200.0,16.4122,16.4341,16.4122,16.4341,65200.0
2011-06-09 14:15:00,22.55,22.57,22.55,22.56,136900.0,16.4268,16.4414,16.4268,16.4341,136900.0
2011-06-09 14:20:00,22.55,22.55,22.53,22.55,162000.0,16.4268,16.4268,16.4122,16.4268,162000.0
2011-06-09 14:25:00,22.55,22.55,22.53,22.54,87800.0,16.4268,16.4268,16.4122,16.4195,87800.0
2011-06-09 14:30:00,22.53,22.54,22.5,22.5,89500.0,16.4122,16.4195,16.3904,16.3904,89500.0
2011-06-09 14:35:00,22.49,22.52,22.47,22.52,129700.0,16.3831,16.4049,16.3685,16.4049,129700.0
2011-06-09 14:40:00,22.51,22.53,22.5,22.51,93900.0,16.3976,16.4122,16.3904,16.3976,93900.0
2011-06-09 14:45:00,22.5,22.51,22.5,22.51,24700.0,16.3904,16.3976,16.3904,16.3976,24700.0
2011-06-09 14:50:00,22.51,22.52,22.5,22.52,79600.0,16.3976,16.4049,16.3904,16.4049,79600.0
2011-06-09 14:55:00,22.52,22.54,22.51,22.54,209500.0,16.4049,16.4195,16.3976,16.4195,209500.0
2011-06-09 15:00:00,22.54,22.55,22.53,22.55,352400.0,16.4195,16.4268,16.4122,16.4268,352400.0
2011-06-09 15:05:00,22.54,22.55,22.51,22.51,112000.0,16.4195,16.4268,16.3976,16.3976,112000.0
2011-06-09 15:10:00,22.51,22.54,22.51,22.53,145200.0,16.3976,16.4195,16.3976,16.4122,145200.0
2011-06-09 15:15:00,22.53,22.54,22.47,22.48,229200.0,16.4122,16.4195,16.3685,16.3758,229200.0
2011-06-09 15:20:00,22.48,22.5,22.47,22.49,126300.0,16.3758,16.3904,16.3685,16.3831,126300.0
2011-06-09 15:25:00,22.5,22.51,22.49,22.51,128200.0,16.3904,16.3976,16.3831,16.3976,128200.0
2011-06-09 15:30:00,22.52,22.54,22.47,22.47,254100.0,16.4049,16.4195,16.3685,16.3685,254100.0
2011-06-09 15:35:00,22.48,22.52,22.47,22.5,232500.0,16.3758,16.4049,16.3685,16.3904,232500.0
2011-06-09 15:40:00,22.5,22.51,22.49,22.5,208900.0,16.3904,16.3976,16.3831,16.3904,208900.0
2011-06-09 15:45:00,22.5,22.51,22.47,22.49,494600.0,16.3904,16.3976,16.3685,16.3831,494600.0
2011-06-09 15:50:00,22.48,22.53,22.48,22.53,360200.0,16.3758,16.4122,16.3758,16.4122,360200.0
2011-06-09 15:55:00,22.53,22.53,22.5,22.51,589600.0,16.4122,16.4122,16.3904,16.3976,589600.0
2011-06-10 09:30:00,22.37,22.43,22.33,22.39,234700.0,16.2957,16.3394,16.2665,16.3102,234700.0
2011-06-10 09:35:00,22.38,22.41,22.28,22.28,233500.0,16.3029,16.3248,16.2301,16.2301,233500.0
2011-06-10 09:40:00,22.28,22.34,22.2,22.33,193400.0,16.2301,16.2738,16.1718,16.2665,193400.0
2011-06-10 09:45:00,22.31,22.33,22.23,22.33,186300.0,16.252,16.2665,16.1937,16.2665,186300.0
2011-06-10 09:50:00,22.33,22.34,22.23,22.27,209200.0,16.2665,16.2738,16.1937,16.2228,209200.0
2011-06-10 09:55:00,22.26,22.27,22.21,22.22,61400.0,16.2155,16.2228,16.1791,16.1864,61400.0
2011-06-10 10:00:00,22.22,22.23,22.16,22.21,121000.0,16.1864,16.1937,16.1427,16.1791,121000.0
2011-06-10 10:05:00,22.2,22.21,22.14,22.16,122000.0,16.1718,16.1791,16.1281,16.1427,122000.0
2011-06-10 10:10:00,22.15,22.2,22.15,22.2,95900.0,16.1354,16.1718,16.1354,16.1718,95900.0
2011-06-10 10:15:00,22.2,22.26,22.19,22.26,105100.0,16.1718,16.2155,16.1645,16.2155,105100.0
2011-06-10 10:20:00,22.25,22.27,22.21,22.26,416100.0,16.2082,16.2228,16.1791,16.2155,416100.0
2011-06-10 10:25:00,22.26,22.36,22.26,22.36,209300.0,16.2155,16.2884,16.2155,16.2884,209300.0
2011-06-10 10:30:00,22.35,22.37,22.24,22.31,145800.0,16.2811,16.2957,16.201,16.252,145800.0
2011-06-10 10:35:00,22.3,22.31,22.29,22.29,95500.0,16.2447,16.252,16.2374,16.2374,95500.0
2011-06-10 10:40:00,22.3,22.3,22.21,22.26,215300.0,16.2447,16.2447,16.1791,16.2155,215300.0
2011-06-10 10:45:00,22.26,22.28,22.24,22.28,152800.0,16.2155,16.2301,16.201,16.2301,152800.0
2011-06-10 10:50:00,22.29,22.3,22.24,22.25,72700.0,16.2374,16.2447,16.201,16.2082,72700.0
2011-06-10 10:55:00,22.25,22.27,22.19,22.25,163100.0,16.2082,16.2228,16.1645,16.2082,163100.0
2011-06-10 11:00:00,22.25,22.25,22.21,22.22,164000.0,16.2082,16.2082,16.1791,16.1864,164000.0
2011-06-10 11:05:00,22.22,22.22,22.19,22.19,225800.0,16.1864,16.1864,16.1645,16.1645,225800.0
2011-06-10 11:10:00,22.19,22.2,22.1,22.11,302600.0,16.1645,16.1718,16.099,16.1063,302600.0
2011-06-10 11:15:00,22.11,22.18,22.11,22.18,212900.0,16.1063,16.1573,16.1063,16.1573,212900.0
2011-06-10 11:20:00,22.18,22.21,22.17,22.2,64600.0,16.1573,16.1791,16.15,16.1718,64600.0
2011-06-10 11:25:00,22.2,22.23,22.16,22.17,81100.0,16.1718,16.1937,16.1427,16.15,81100.0
2011-06-10 11:30:00,22.17,22.18,22.1,22.1,106500.0,16.15,16.1573,16.099,16.099,106500.0
2011-06-10 11:35:00,22.1,22.16,22.09,22.1,130000.0,16.099,16.1427,16.0917,16.099,130000.0
2011-06-10 11:40:00,22.1,22.19,22.1,22.19,52700.0,16.099,16.1645,16.099,16.1645,52700.0
2011-06-10 11:45:00,22.19,22.23,22.19,22.23,39100.0,16.1645,16.1937,16.1645,16.1937,39100.0
2011-06-10 11:50:00,22.23,22.24,22.19,22.21,114300.0,16.1937,16.201,16.1645,16.1791,114300.0
2011-06-10 11:55:00,22.21,22.21,22.15,22.19,115800.0,16.1791,16.1791,16.1354,16.1645,115800.0
2011-06-10 12:00:00,22.19,22.23,22.19,22.23,47400.0,16.1645,16.1937,16.1645,16.1937,47400.0
2011-06-10 12:05:00,22.23,22.24,22.2,22.24,110800.0,16.1937,16.201,16.1718,16.201,110800.0
2011-06-10 12:10:00,22.23,22.25,22.17,22.18,59100.0,16.1937,16.2082,16.15,16.1573,59100.0
2011-06-10 12:15:00,22.18,22.22,22.18,22.22,30300.0,16.1573,16.1864,16.1573,16.1864,30300.0
2011-06-10 12:20:00,22.22,22.26,22.21,22.24,68700.0,16.1864,16.2155,16.1791,16.201,68700.0
2011-06-10 12:25:00,22.23,22.24,22.22,22.23,60500.0,16.1937,16.201,16.1864,16.1937,60500.0
2011-06-10 12:30:00,22.23,22.29,22.23,22.26,168700.0,16.1937,16.2374,16.1937,16.2155,168700.0
2011-06-10 12:35:00,22.25,22.29,22.25,22.29,78000.0,16.2082,16.2374,16.2082,16.2374,78000.0
2011-06-10 12:40:00,22.28,22.33,22.25,22.25,429400.0,16.2301,16.2665,16.2082,16.2082,429400.0
2011-06-10 12:45:00,22.25,22.26,22.23,22.25,95000.0,16.2082,16.2155,16.1937,16.2082,95000.0
2011-06-10 12:50:00,22.25,22.3,22.24,22.29,107600.0,16.2082,16.2447,16.201,16.2374,107600.0
2011-06-10 12:55:00,22.3,22.31,22.29,22.3,64900.0,16.2447,16.252,16.2374,16.2447,64900.0
2011-06-10 13:00:00,22.29,22.3,22.26,22.27,137000.0,16.2374,16.2447,16.2155,16.2228,137000.0
2011-06-10 13:05:00,22.27,22.28,22.23,22.23,164700.0,16.2228,16.2301,16.1937,16.1937,164700.0
2011-06-10 13:10:00,22.23,22.27,22.23,22.27,322300.0,16.1937,16.2228,16.1937,16.2228,322300.0
2011-06-10 13:15:00,22.26,22.28,22.23,22.23,232500.0,16.2155,16.2301,16.1937,16.1937,232500.0
2011-06-10 13:20:00,22.23,22.24,22.2,22.23,174200.0,16.1937,16.201,16.1718,16.1937,174200.0
2011-06-10 13:25:00,22.23,22.27,22.21,22.26,119800.0,16.1937,16.2228,16.1791,16.2155,119800.0
2011-06-10 13:30:00,22.26,22.26,22.23,22.25,74000.0,16.2155,16.2155,16.1937,16.2082,74000.0
2011-06-10 13:35:00,22.25,22.26,22.22,22.23,134800.0,16.2082,16.2155,16.1864,16.1937,134800.0
2011-06-10 13:40:00,22.23,22.25,22.21,22.23,99900.0,16.1937,16.2082,16.1791,16.1937,99900.0
2011-06-10 13:45:00,22.23,22.24,22.21,22.23,125200.0,16.1937,16.201,16.1791,16.1937,125200.0
2011-06-10 13:50:00,22.24,22.27,22.22,22.27,108700.0,16.201,16.2228,16.1864,16.2228,108700.0
2011-06-10 13:55:00,22.27,22.29,22.25,22.29,71800.0,16.2228,16.2374,16.2082,16.2374,71800.0
2011-06-10 14:00:00,22.29,22.46,22.27,22.45,536600.0,16.2374,16.3612,16.2228,16.3539,536600.0
2011-06-10 14:05:00,22.45,22.71,22.44,22.57,1216100.0,16.3539,16.5433,16.3467,16.4414,1216100.0
2011-06-10 14:10:00,22.57,22.68,22.5,22.67,648500.0,16.4414,16.5215,16.3904,16.5142,648500.0
2011-06-10 14:15:00,22.68,22.79,22.63,22.78,625300.0,16.5215,16.6016,16.4851,16.5943,625300.0
2011-06-10 14:20:00,22.78,22.78,22.63,22.67,771700.0,16.5943,16.5943,16.4851,16.5142,771700.0
2011-06-10 14:25:00,22.66,22.78,22.65,22.69,551500.0,16.5069,16.5943,16.4996,16.5288,551500.0
2011-06-10 14:30:00,22.69,22.77,22.65,22.65,495000.0,16.5288,16.587,16.4996,16.4996,495000.0
2011-06-10 14:35:00,22.65,22.69,22.6,22.62,270600.0,16.4996,16.5288,16.4632,16.4778,270600.0
2011-06-10 14:40:00,22.61,22.69,22.58,22.6,392400.0,16.4705,16.5288,16.4486,16.4632,392400.0
2011-06-10 14:45:00,22.59,22.72,22.59,22.72,335800.0,16.4559,16.5506,16.4559,16.5506,335800.0
2011-06-10 14:50:00,22.71,22.78,22.7,22.78,526600.0,16.5433,16.5943,16.5361,16.5943,526600.0
2011-06-10 14:55:00,22.78,22.92,22.77,22.89,474400.0,16.5943,16.6963,16.587,16.6745,474400.0
2011-06-10 15:00:00,22.88,22.92,22.82,22.85,436000.0,16.6672,16.6963,16.6235,16.6453,436000.0
2011-06-10 15:05:00,22.85,22.88,22.76,22.82,451900.0,16.6453,16.6672,16.5798,16.6235,451900.0
2011-06-10 15:10:00,22.82,22.92,22.82,22.87,355500.0,16.6235,16.6963,16.6235,16.6599,355500.0
2011-06-10 15:15:00,22.87,22.96,22.86,22.93,207800.0,16.6599,16.7255,16.6526,16.7036,207800.0
2011-06-10 15:20:00,22.93,22.94,22.88,22.93,431200.0,16.7036,16.7109,16.6672,16.7036,431200.0
2011-06-10 15:25:00,22.93,22.97,22.84,22.87,344400.0,16.7036,16.7327,16.638,16.6599,344400.0
2011-06-10 15:30:00,22.88,22.92,22.83,22.85,279600.0,16.6672,16.6963,16.6308,16.6453,279600.0
2011-06-10 15:35:00,22.86,22.87,22.79,22.84,261700.0,16.6526,16.6599,16.6016,16.638,261700.0
2011-06-10 15:40:00,22.84,22.88,22.76,22.76,296400.0,16.638,16.6672,16.5798,16.5798,296400.0
2011-06-10 15:45:00,22.76,22.78,22.69,22.74,447800.0,16.5798,16.5943,16.5288,16.5652,447800.0
2011-06-10 15:50:00,22.75,22.76,22.67,22.69,382000.0,16.5725,16.5798,16.5142,16.5288,382000.0
2011-06-10 15:55:00,22.69,22.72,22.67,22.68,1052200.0,16.5288,16.5506,16.5142,16.5215,1052200.0
2011-06-13 09:30:00,22.76,22.83,22.7,22.78,322700.0,16.5798,16.6308,16.5361,16.5943,322700.0
2011-06-13 09:35:00,22.78,22.85,22.75,22.8,202400.0,16.5943,16.6453,16.5725,16.6089,202400.0
2011-06-13 09:40:00,22.81,22.89,22.79,22.83,183400.0,16.6162,16.6745,16.6016,16.6308,183400.0
2011-06-13 09:45:00,22.83,22.92,22.76,22.9,244500.0,16.6308,16.6963,16.5798,16.6817,244500.0
2011-06-13 09:50:00,22.89,22.91,22.75,22.8,231200.0,16.6745,16.689,16.5725,16.6089,231200.0
2011-06-13 09:55:00,22.79,22.82,22.75,22.82,134300.0,16.6016,16.6235,16.5725,16.6235,134300.0
2011-06-13 10:00:00,22.81,22.81,22.69,22.75,432200.0,16.6162,16.6162,16.5288,16.5725,432200.0
2011-06-13 10:05:00,22.76,22.76,22.67,22.72,263200.0,16.5798,16.5798,16.5142,16.5506,263200.0
2011-06-13 10:10:00,22.72,22.75,22.7,22.75,227500.0,16.5506,16.5725,16.5361,16.5725,227500.0
2011-06-13 10:15:00,22.75,22.79,22.71,22.79,167000.0,16.5725,16.6016,16.5433,16.6016,167000.0
2011-06-13 10:20:00,22.78,22.87,22.76,22.86,232300.0,16.5943,16.6599,16.5798,16.6526,232300.0
2011-06-13 10:25:00,22.87,22.97,22.85,22.97,247100.0,16.6599,16.7327,16.6453,16.7327,247100.0
2011-06-13 10:30:00,22.97,23.0,22.95,23.0,453300.0,16.7327,16.7546,16.7182,16.7546,453300.0
2011-06-13 10:35:00,23.0,23.09,22.99,23.0,352500.0,16.7546,16.8202,16.7473,16.7546,352500.0
2011-06-13 10:40:00,23.0,23.06,22.97,23.05,298400.0,16.7546,16.7983,16.7327,16.791,298400.0
2011-06-13 10:45:00,23.05,23.15,23.02,23.12,252700.0,16.791,16.8639,16.7692,16.842,252700.0
2011-06-13 10:50:00,23.13,23.19,23.12,23.13,238700.0,16.8493,16.893,16.842,16.8493,238700.0
2011-06-13 10:55:00,23.13,23.16,23.09,23.16,323600.0,16.8493,16.8711,16.8202,16.8711,323600.0
2011-06-13 11:00:00,23.15,23.15,23.05,23.05,260900.0,16.8639,16.8639,16.791,16.791,260900.0
2011-06-13 11:05:00,23.06,23.13,23.05,23.08,286500.0,16.7983,16.8493,16.791,16.8129,286500.0
2011-06-13 11:10:00,23.07,23.12,23.05,23.09,140600.0,16.8056,16.842,16.791,16.8202,140600.0
2011-06-13 11:15:00,23.09,23.11,23.05,23.11,98000.0,16.8202,16.8347,16.791,16.8347,98000.0
2011-06-13 11:20:00,23.11,23.13,23.08,23.13,102600.0,16.8347,16.8493,16.8129,16.8493,102600.0
2011-06-13 11:25:00,23.13,23.13,23.08,23.12,193100.0,16.8493,16.8493,16.8129,16.842,193100.0
2011-06-13 11:30:00,23.11,23.15,23.11,23.14,120400.0,16.8347,16.8639,16.8347,16.8566,120400.0
2011-06-13 11:35:00,23.14,23.15,23.11,23.13,121200.0,16.8566,16.8639,16.8347,16.8493,121200.0
2011-06-13 11:40:00,23.13,23.14,23.09,23.12,146600.0,16.8493,16.8566,16.8202,16.842,146600.0
2011-06-13 11:45:00,23.13,23.14,23.07,23.12,181600.0,16.8493,16.8566,16.8056,16.842,181600.0
2011-06-13 11:50:00,23.11,23.15,23.1,23.15,198900.0,16.8347,16.8639,16.8274,16.8639,198900.0
2011-06-13 11:55:00,23.14,23.15,23.11,23.11,139400.0,16.8566,16.8639,16.8347,16.8347,139400.0
2011-06-13 12:00:00,23.11,23.15,23.1,23.12,132400.0,16.8347,16.8639,16.8274,16.842,132400.0
2011-06-13 12:05:00,23.13,23.15,23.1,23.1,69800.0,16.8493,16.8639,16.8274,16.8274,69800.0
2011-06-13 12:10:00,23.1,23.11,23.07,23.1,119600.0,16.8274,16.8347,16.8056,16.8274,119600.0
2011-06-13 12:15:00,23.1,23.1,23.0,23.03,206800.0,16.8274,16.8274,16.7546,16.7764,206800.0
2011-06-13 12:20:00,23.04,23.09,23.01,23.02,180700.0,16.7837,16.8202,16.7619,16.7692,180700.0
2011-06-13 12:25:00,23.02,23.04,22.99,23.01,154900.0,16.7692,16.7837,16.7473,16.7619,154900.0
2011-06-13 12:30:00,23.02,23.09,23.01,23.07,75900.0,16.7692,16.8202,16.7619,16.8056,75900.0
2011-06-13 12:35:00,23.07,23.1,23.03,23.1,118800.0,16.8056,16.8274,16.7764,16.8274,118800.0
2011-06-13 12:40:00,23.09,23.1,23.03,23.07,67900.0,16.8202,16.8274,16.7764,16.8056,67900.0
2011-06-13 12:45:00,23.08,23.08,23.02,23.04,67300.0,16.8129,16.8129,16.7692,16.7837,67300.0
2011-06-13 12:50:00,23.04,23.05,23.0,23.01,67200.0,16.7837,16.791,16.7546,16.7619,67200.0
2011-06-13 12:55:00,23.01,23.03,22.97,23.0,161900.0,16.7619,16.7764,16.7327,16.7546,161900.0
2011-06-13 13:00:00,23.0,23.0,22.91,22.91,157600.0,16.7546,16.7546,16.689,16.689,157600.0
2011-06-13 13:05:00,22.91,23.0,22.91,23.0,194000.0,16.689,16.7546,16.689,16.7546,194000.0
2011-06-13 13:10:00,23.0,23.03,22.98,23.01,205000.0,16.7546,16.7764,16.74,16.7619,205000.0
2011-06-13 13:15:00,23.02,23.09,23.01,23.09,189300.0,16.7692,16.8202,16.7619,16.8202,189300.0
2011-06-13 13:20:00,23.09,23.09,23.04,23.08,116500.0,16.8202,16.8202,16.7837,16.8129,116500.0
2011-06-13 13:25:00,23.08,23.1,23.08,23.08,51300.0,16.8129,16.8274,16.8129,16.8129,51300.0
2011-06-13 13:30:00,23.09,23.12,23.07,23.08,114100.0,16.8202,16.842,16.8056,16.8129,114100.0
2011-06-13 13:35:00,23.08,23.09,23.04,23.08,125700.0,16.8129,16.8202,16.7837,16.8129,125700.0
2011-06-13 13:40:00,23.08,23.12,23.08,23.11,128400.0,16.8129,16.842,16.8129,16.8347,128400.0
2011-06-13 13:45:00,23.11,23.12,23.08,23.09,85300.0,16.8347,16.842,16.8129,16.8202,85300.0
2011-06-13 13:50:00,23.09,23.18,23.08,23.18,142100.0,16.8202,16.8857,16.8129,16.8857,142100.0
2011-06-13 13:55:00,23.17,23.24,23.16,23.24,164200.0,16.8784,16.9294,16.8711,16.9294,164200.0
2011-06-13 14:00:00,23.23,23.27,23.21,23.27,298500.0,16.9221,16.9513,16.9076,16.9513,298500.0
2011-06-13 14:05:00,23.27,23.34,23.26,23.3,386200.0,16.9513,17.0023,16.944,16.9731,386200.0
2011-06-13 14:10:00,23.29,23.33,23.27,23.28,174700.0,16.9658,16.995,16.9513,16.9586,174700.0
2011-06-13 14:15:00,23.28,23.3,23.25,23.25,114600.0,16.9586,16.9731,16.9367,16.9367,114600.0
2011-06-13 14:20:00,23.25,23.27,23.23,23.27,200600.0,16.9367,16.9513,16.9221,16.9513,200600.0
2011-06-13 14:25:00,23.27,23.29,23.26,23.27,156900.0,16.9513,16.9658,16.944,16.9513,156900.0
2011-06-13 14:30:00,23.27,23.28,23.23,23.23,183800.0,16.9513,16.9586,16.9221,16.9221,183800.0
2011-06-13 14:35:00,23.24,23.27,23.24,23.27,111500.0,16.9294,16.9513,16.9294,16.9513,111500.0
2011-06-13 14:40:00,23.27,23.33,23.25,23.32,135700.0,16.9513,16.995,16.9367,16.9877,135700.0
2011-06-13 14:45:00,23.31,23.36,23.31,23.36,179500.0,16.9804,17.0168,16.9804,17.0168,179500.0
2011-06-13 14:50:00,23.36,23.36,23.3,23.31,158300.0,17.0168,17.0168,16.9731,16.9804,158300.0
2011-06-13 14:55:00,23.3,23.33,23.25,23.26,91600.0,16.9731,16.995,16.9367,16.944,91600.0
2011-06-13 15:00:00,23.26,23.27,23.23,23.27,139600.0,16.944,16.9513,16.9221,16.9513,139600.0
2011-06-13 15:05:00,23.26,23.32,23.23,23.24,194900.0,16.944,16.9877,16.9221,16.9294,194900.0
2011-06-13 15:10:00,23.24,23.29,23.22,23.26,117800.0,16.9294,16.9658,16.9149,16.944,117800.0
2011-06-13 15:15:00,23.26,23.29,23.21,23.27,242300.0,16.944,16.9658,16.9076,16.9513,242300.0
2011-06-13 15:20:00,23.27,23.31,23.27,23.28,175100.0,16.9513,16.9804,16.9513,16.9586,175100.0
2011-06-13 15:25:00,23.28,23.36,23.28,23.34,326100.0,16.9586,17.0168,16.9586,17.0023,326100.0
2011-06-13 15:30:00,23.34,23.36,23.3,23.35,285700.0,17.0023,17.0168,16.9731,17.0096,285700.0
2011-06-13 15:35:00,23.34,23.38,23.34,23.36,243800.0,17.0023,17.0314,17.0023,17.0168,243800.0
2011-06-13 15:40:00,23.35,23.39,23.34,23.38,426400.0,17.0096,17.0387,17.0023,17.0314,426400.0
2011-06-13 15:45:00,23.38,23.39,23.34,23.38,487100.0,17.0314,17.0387,17.0023,17.0314,487100.0
2011-06-13 15:50:00,23.39,23.39,23.34,23.38,398600.0,17.0387,17.0387,17.0023,17.0314,398600.0
2011-06-13 15:55:00,23.38,23.38,23.35,23.35,787800.0,17.0314,17.0314,17.0096,17.0096,787800.0
2011-06-14 09:30:00,23.54,23.54,23.29,23.32,583500.0,17.148,17.148,16.9658,16.9877,583500.0
2011-06-14 09:35:00,23.32,23.32,23.14,23.21,379400.0,16.9877,16.9877,16.8566,16.9076,379400.0
2011-06-14 09:40:00,23.2,23.28,23.15,23.26,328800.0,16.9003,16.9586,16.8639,16.944,328800.0
2011-06-14 09:45:00,23.25,23.38,23.21,23.34,450100.0,16.9367,17.0314,16.9076,17.0023,450100.0
2011-06-14 09:50:00,23.33,23.45,23.33,23.45,268500.0,16.995,17.0824,16.995,17.0824,268500.0
2011-06-14 09:55:00,23.44,23.5,23.37,23.4,238200.0,17.0751,17.1188,17.0241,17.046,238200.0
2011-06-14 10:00:00,23.4,23.41,23.29,23.35,160200.0,17.046,17.0533,16.9658,17.0096,160200.0
2011-06-14 10:05:00,23.34,23.35,23.19,23.21,205000.0,17.0023,17.0096,16.893,16.9076,205000.0
2011-06-14 10:10:00,23.2,23.22,23.11,23.11,189600.0,16.9003,16.9149,16.8347,16.8347,189600.0
2011-06-14 10:15:00,23.11,23.18,23.1,23.16,410600.0,16.8347,16.8857,16.8274,16.8711,410600.0
2011-06-14 10:20:00,23.17,23.26,23.16,23.24,146900.0,16.8784,16.944,16.8711,16.9294,146900.0
2011-06-14 10:25:00,23.23,23.29,23.22,23.25,73300.0,16.9221,16.9658,16.9149,16.9367,73300.0
2011-06-14 10:30:00,23.25,23.3,23.23,23.23,171500.0,16.9367,16.9731,16.9221,16.9221,171500.0
2011-06-14 10:35:00,23.23,23.23,23.15,23.19,120600.0,16.9221,16.9221,16.8639,16.893,120600.0
2011-06-14 10:40:00,23.19,23.19,23.12,23.12,198100.0,16.893,16.893,16.842,16.842,198100.0
2011-06-14 10:45:00,23.13,23.13,23.1,23.11,178900.0,16.8493,16.8493,16.8274,16.8347,178900.0
2011-06-14 10:50:00,23.11,23.11,23.04,23.08,271600.0,16.8347,16.8347,16.7837,16.8129,271600.0
2011-06-14 10:55:00,23.08,23.08,23.01,23.02,355100.0,16.8129,16.8129,16.7619,16.7692,355100.0
2011-06-14 11:00:00,23.02,23.02,22.94,22.96,462100.0,16.7692,16.7692,16.7109,16.7255,462100.0
2011-06-14 11:05:00,22.96,22.96,22.9,22.91,374200.0,16.7255,16.7255,16.6817,16.689,374200.0
2011-06-14 11:10:00,22.91,22.93,22.9,22.93,213300.0,16.689,16.7036,16.6817,16.7036,213300.0
2011-06-14 11:15:00,22.93,22.94,22.9,22.94,374000.0,16.7036,16.7109,16.6817,16.7109,374000.0
2011-06-14 11:20:00,22.94,22.98,22.91,22.93,244500.0,16.7109,16.74,16.689,16.7036,244500.0
2011-06-14 11:25:00,22.93,22.94,22.91,22.93,82200.0,16.7036,16.7109,16.689,16.7036,82200.0
2011-06-14 11:30:00,22.93,22.94,22.91,22.91,126200.0,16.7036,16.7109,16.689,16.689,126200.0
2011-06-14 11:35:00,22.91,22.92,22.86,22.87,138500.0,16.689,16.6963,16.6526,16.6599,138500.0
2011-06-14 11:40:00,22.86,22.94,22.86,22.93,126800.0,16.6526,16.7109,16.6526,16.7036,126800.0
2011-06-14 11:45:00,22.93,22.95,22.91,22.93,132300.0,16.7036,16.7182,16.689,16.7036,132300.0
2011-06-14 11:50:00,22.93,22.95,22.89,22.93,157200.0,16.7036,16.7182,16.6745,16.7036,157200.0
2011-06-14 11:55:00,22.93,22.99,22.93,22.98,149800.0,16.7036,16.7473,16.7036,16.74,149800.0
2011-06-14 12:00:00,22.98,23.02,22.97,22.99,191800.0,16.74,16.7692,16.7327,16.7473,191800.0
2011-06-14 12:05:00,22.99,23.0,22.94,22.94,95200.0,16.7473,16.7546,16.7109,16.7109,95200.0
2011-06-14 12:10:00,22.94,22.95,22.86,22.87,150600.0,16.7109,16.7182,16.6526,16.6599,150600.0
2011-06-14 12:15:00,22.86,22.91,22.85,22.9,196200.0,16.6526,16.689,16.6453,16.6817,196200.0
2011-06-14 12:20:00,22.9,22.94,22.89,22.93,64300.0,16.6817,16.7109,16.6745,16.7036,64300.0
2011-06-14 12:25:00,22.92,22.98,22.91,22.95,302200.0,16.6963,16.74,16.689,16.7182,302200.0
2011-06-14 12:30:00,22.95,22.95,22.91,22.91,40500.0,16.7182,16.7182,16.689,16.689,40500.0
2011-06-14 12:35:00,22.91,22.91,22.88,22.89,150500.0,16.689,16.689,16.6672,16.6745,150500.0
2011-06-14 12:40:00,22.89,22.94,22.88,22.94,126600.0,16.6745,16.7109,16.6672,16.7109,126600.0
2011-06-14 12:45:00,22.93,22.94,22.91,22.92,91000.0,16.7036,16.7109,16.689,16.6963,91000.0
2011-06-14 12:50:00,22.91,22.92,22.88,22.9,82000.0,16.689,16.6963,16.6672,16.6817,82000.0
2011-06-14 12:55:00,22.9,22.96,22.9,22.95,116000.0,16.6817,16.7255,16.6817,16.7182,116000.0
2011-06-14 13:00:00,22.95,22.95,22.84,22.85,222600.0,16.7182,16.7182,16.638,16.6453,222600.0
2011-06-14 13:05:00,22.85,22.9,22.83,22.89,216100.0,16.6453,16.6817,16.6308,16.6745,216100.0
2011-06-14 13:10:00,22.88,22.92,22.88,22.92,78300.0,16.6672,16.6963,16.6672,16.6963,78300.0
2011-06-14 13:15:00,22.91,22.92,22.88,22.88,83500.0,16.689,16.6963,16.6672,16.6672,83500.0
2011-06-14 13:20:00,22.88,22.91,22.87,22.91,147400.0,16.6672,16.689,16.6599,16.689,147400.0
2011-06-14 13:25:00,22.9,22.91,22.88,22.89,98900.0,16.6817,16.689,16.6672,16.6745,98900.0
2011-06-14 13:30:00,22.89,22.91,22.87,22.9,177200.0,16.6745,16.689,16.6599,16.6817,177200.0
2011-06-14 13:35:00,22.9,22.93,22.89,22.9,156500.0,16.6817,16.7036,16.6745,16.6817,156500.0
2011-06-14 13:40:00,22.9,22.93,22.88,22.88,359600.0,16.6817,16.7036,16.6672,16.6672,359600.0
2011-06-14 13:45:00,22.88,22.89,22.8,22.81,161600.0,16.6672,16.6745,16.6089,16.6162,161600.0
2011-06-14 13:50:00,22.8,22.82,22.8,22.81,161000.0,16.6089,16.6235,16.6089,16.6162,161000.0
2011-06-14 13:55:00,22.8,22.83,22.79,22.83,212300.0,16.6089,16.6308,16.6016,16.6308,212300.0
2011-06-14 14:00:00,22.83,22.85,22.76,22.77,174100.0,16.6308,16.6453,16.5798,16.587,174100.0
2011-06-14 14:05:00,22.78,22.81,22.75,22.8,218400.0,16.5943,16.6162,16.5725,16.6089,218400.0
2011-06-14 14:10:00,22.8,22.84,22.8,22.82,137000.0,16.6089,16.638,16.6089,16.6235,137000.0
2011-06-14 14:15:00,22.82,22.85,22.82,22.85,60500.0,16.6235,16.6453,16.6235,16.6453,60500.0
2011-06-14 14:20:00,22.85,22.91,22.84,22.9,107800.0,16.6453,16.689,16.638,16.6817,107800.0
2011-06-14 14:25:00,22.9,22.91,22.85,22.86,134200.0,16.6817,16.689,16.6453,16.6526,134200.0
2011-06-14 14:30:00,22.86,22.91,22.84,22.89,178500.0,16.6526,16.689,16.638,16.6745,178500.0
2011-06-14 14:35:00,22.89,22.91,22.87,22.88,179300.0,16.6745,16.689,16.6599,16.6672,179300.0
2011-06-14 14:40:00,22.88,22.89,22.85,22.86,74900.0,16.6672,16.6745,16.6453,16.6526,74900.0
2011-06-14 14:45:00,22.86,22.93,22.85,22.92,157700.0,16.6526,16.7036,16.6453,16.6963,157700.0
2011-06-14 14:50:00,22.92,22.93,22.9,22.91,79900.0,16.6963,16.7036,16.6817,16.689,79900.0
2011-06-14 14:55:00,22.9,22.93,22.89,22.92,89600.0,16.6817,16.7036,16.6745,16.6963,89600.0
2011-06-14 15:00:00,22.92,22.97,22.92,22.97,155600.0,16.6963,16.7327,16.6963,16.7327,155600.0
2011-06-14 15:05:00,22.97,22.97,22.89,22.89,169300.0,16.7327,16.7327,16.6745,16.6745,169300.0
2011-06-14 15:10:00,22.9,22.9,22.86,22.87,104500.0,16.6817,16.6817,16.6526,16.6599,104500.0
2011-06-14 15:15:00,22.86,22.89,22.82,22.83,167100.0,16.6526,16.6745,16.6235,16.6308,167100.0
2011-06-14 15:20:00,22.83,22.84,22.8,22.8,220600.0,16.6308,16.638,16.6089,16.6089,220600.0
2011-06-14 15:25:00,22.81,22.84,22.78,22.84,280400.0,16.6162,16.638,16.5943,16.638,280400.0
2011-06-14 15:30:00,22.83,22.85,22.78,22.8,203400.0,16.6308,16.6453,16.5943,16.6089,203400.0
2011-06-14 15:35:00,22.8,22.8,22.75,22.75,176500.0,16.6089,16.6089,16.5725,16.5725,176500.0
2011-06-14 15:40:00,22.76,22.78,22.74,22.74,287500.0,16.5798,16.5943,16.5652,16.5652,287500.0
2011-06-14 15:45:00,22.74,22.79,22.73,22.77,510300.0,16.5652,16.6016,16.5579,16.587,510300.0
2011-06-14 15:50:00,22.77,22.77,22.73,22.75,609700.0,16.587,16.587,16.5579,16.5725,609700.0
2011-06-14 15:55:00,22.74,22.8,22.74,22.79,809800.0,16.5652,16.6089,16.5652,16.6016,809800.0
2011-06-15 09:30:00,22.62,22.83,22.5,22.78,594000.0,16.4778,16.6308,16.3904,16.5943,594000.0
2011-06-15 09:35:00,22.78,22.84,22.6,22.64,349100.0,16.5943,16.638,16.4632,16.4923,349100.0
2011-06-15 09:40:00,22.64,22.72,22.57,22.72,195300.0,16.4923,16.5506,16.4414,16.5506,195300.0
2011-06-15 09:45:00,22.72,22.76,22.57,22.62,243500.0,16.5506,16.5798,16.4414,16.4778,243500.0
2011-06-15 09:50:00,22.62,22.77,22.62,22.72,174500.0,16.4778,16.587,16.4778,16.5506,174500.0
2011-06-15 09:55:00,22.73,22.73,22.64,22.68,104600.0,16.5579,16.5579,16.4923,16.5215,104600.0
2011-06-15 10:00:00,22.67,22.68,22.57,22.59,203200.0,16.5142,16.5215,16.4414,16.4559,203200.0
2011-06-15 10:05:00,22.59,22.64,22.59,22.62,195000.0,16.4559,16.4923,16.4559,16.4778,195000.0
2011-06-15 10:10:00,22.62,22.64,22.57,22.61,136300.0,16.4778,16.4923,16.4414,16.4705,136300.0
2011-06-15 10:15:00,22.61,22.61,22.55,22.55,149800.0,16.4705,16.4705,16.4268,16.4268,149800.0
2011-06-15 10:20:00,22.55,22.59,22.48,22.51,358000.0,16.4268,16.4559,16.3758,16.3976,358000.0
2011-06-15 10:25:00,22.51,22.59,22.51,22.58,294900.0,16.3976,16.4559,16.3976,16.4486,294900.0
2011-06-15 10:30:00,22.58,22.62,22.52,22.55,125400.0,16.4486,16.4778,16.4049,16.4268,125400.0
2011-06-15 10:35:00,22.54,22.55,22.48,22.53,128300.0,16.4195,16.4268,16.3758,16.4122,128300.0
2011-06-15 10:40:00,22.54,22.54,22.51,22.54,96800.0,16.4195,16.4195,16.3976,16.4195,96800.0
2011-06-15 10:45:00,22.53,22.6,22.53,22.59,78100.0,16.4122,16.4632,16.4122,16.4559,78100.0
2011-06-15 10:50:00,22.6,22.63,22.55,22.55,85700.0,16.4632,16.4851,16.4268,16.4268,85700.0
2011-06-15 10:55:00,22.56,22.59,22.55,22.56,86100.0,16.4341,16.4559,16.4268,16.4341,86100.0
2011-06-15 11:00:00,22.57,22.63,22.55,22.59,100900.0,16.4414,16.4851,16.4268,16.4559,100900.0
2011-06-15 11:05:00,22.58,22.59,22.54,22.55,99800.0,16.4486,16.4559,16.4195,16.4268,99800.0
2011-06-15 11:10:00,22.54,22.55,22.51,22.53,77400.0,16.4195,16.4268,16.3976,16.4122,77400.0
2011-06-15 11:15:00,22.52,22.56,22.51,22.55,89400.0,16.4049,16.4341,16.3976,16.4268,89400.0
2011-06-15 11:20:00,22.55,22.57,22.5,22.5,82900.0,16.4268,16.4414,16.3904,16.3904,82900.0
2011-06-15 11:25:00,22.5,22.56,22.46,22.54,220800.0,16.3904,16.4341,16.3612,16.4195,220800.0
2011-06-15 11:30:00,22.54,22.55,22.5,22.52,90100.0,16.4195,16.4268,16.3904,16.4049,90100.0
2011-06-15 11:35:00,22.53,22.53,22.43,22.47,261200.0,16.4122,16.4122,16.3394,16.3685,261200.0
2011-06-15 11:40:00,22.47,22.47,22.35,22.39,419400.0,16.3685,16.3685,16.2811,16.3102,419400.0
2011-06-15 11:45:00,22.39,22.39,22.3,22.31,238700.0,16.3102,16.3102,16.2447,16.252,238700.0
2011-06-15 11:50:00,22.3,22.36,22.24,22.35,526800.0,16.2447,16.2884,16.201,16.2811,526800.0
2011-06-15 11:55:00,22.34,22.37,22.29,22.37,195700.0,16.2738,16.2957,16.2374,16.2957,195700.0
2011-06-15 12:00:00,22.37,22.38,22.31,22.36,266600.0,16.2957,16.3029,16.252,16.2884,266600.0
2011-06-15 12:05:00,22.36,22.37,22.34,22.36,149700.0,16.2884,16.2957,16.2738,16.2884,149700.0
2011-06-15 12:10:00,22.35,22.42,22.35,22.39,224900.0,16.2811,16.3321,16.2811,16.3102,224900.0
2011-06-15 12:15:00,22.39,22.4,22.28,22.31,237000.0,16.3102,16.3175,16.2301,16.252,237000.0
2011-06-15 12:20:00,22.31,22.32,22.21,22.23,345400.0,16.252,16.2592,16.1791,16.1937,345400.0
2011-06-15 12:25:00,22.23,22.29,22.16,22.29,269000.0,16.1937,16.2374,16.1427,16.2374,269000.0
2011-06-15 12:30:00,22.29,22.32,22.28,22.29,172300.0,16.2374,16.2592,16.2301,16.2374,172300.0
2011-06-15 12:35:00,22.3,22.33,22.24,22.29,413800.0,16.2447,16.2665,16.201,16.2374,413800.0
2011-06-15 12:40:00,22.3,22.36,22.29,22.33,295900.0,16.2447,16.2884,16.2374,16.2665,295900.0
2011-06-15 12:45:00,22.33,22.38,22.32,22.37,160400.0,16.2665,16.3029,16.2592,16.2957,160400.0
2011-06-15 12:50:00,22.37,22.39,22.35,22.35,101700.0,16.2957,16.3102,16.2811,16.2811,101700.0
2011-06-15 12:55:00,22.36,22.36,22.33,22.36,116300.0,16.2884,16.2884,16.2665,16.2884,116300.0
2011-06-15 13:00:00,22.36,22.38,22.33,22.36,135300.0,16.2884,16.3029,16.2665,16.2884,135300.0
2011-06-15 13:05:00,22.35,22.37,22.34,22.34,105300.0,16.2811,16.2957,16.2738,16.2738,105300.0
2011-06-15 13:10:00,22.34,22.37,22.33,22.36,81100.0,16.2738,16.2957,16.2665,16.2884,81100.0
2011-06-15 13:15:00,22.37,22.38,22.33,22.34,114200.0,16.2957,16.3029,16.2665,16.2738,114200.0
2011-06-15 13:20:00,22.33,22.34,22.28,22.31,171600.0,16.2665,16.2738,16.2301,16.252,171600.0
2011-06-15 13:25:00,22.3,22.36,22.29,22.33,70200.0,16.2447,16.2884,16.2374,16.2665,70200.0
2011-06-15 13:30:00,22.34,22.34,22.28,22.28,120700.0,16.2738,16.2738,16.2301,16.2301,120700.0
2011-06-15 13:35:00,22.28,22.29,22.25,22.28,138100.0,16.2301,16.2374,16.2082,16.2301,138100.0
2011-06-15 13:40:00,22.28,22.34,22.28,22.31,90200.0,16.2301,16.2738,16.2301,16.252,90200.0
2011-06-15 13:45:00,22.32,22.32,22.27,22.29,101900.0,16.2592,16.2592,16.2228,16.2374,101900.0
2011-06-15 13:50:00,22.29,22.3,22.26,22.27,157900.0,16.2374,16.2447,16.2155,16.2228,157900.0
2011-06-15 13:55:00,22.27,22.34,22.26,22.32,137200.0,16.2228,16.2738,16.2155,16.2592,137200.0
2011-06-15 14:00:00,22.32,22.39,22.31,22.37,167000.0,16.2592,16.3102,16.252,16.2957,167000.0
2011-06-15 14:05:00,22.37,22.46,22.37,22.4,238000.0,16.2957,16.3612,16.2957,16.3175,238000.0
2011-06-15 14:10:00,22.4,22.41,22.35,22.35,158600.0,16.3175,16.3248,16.2811,16.2811,158600.0
2011-06-15 14:15:00,22.36,22.37,22.32,22.32,105000.0,16.2884,16.2957,16.2592,16.2592,105000.0
2011-06-15 14:20:00,22.32,22.36,22.28,22.28,445800.0,16.2592,16.2884,16.2301,16.2301,445800.0
2011-06-15 14:25:00,22.29,22.31,22.23,22.23,263500.0,16.2374,16.252,16.1937,16.1937,263500.0
2011-06-15 14:30:00,22.23,22.27,22.23,22.25,418100.0,16.1937,16.2228,16.1937,16.2082,418100.0
2011-06-15 14:35:00,22.26,22.26,22.23,22.26,303600.0,16.2155,16.2155,16.1937,16.2155,303600.0
2011-06-15 14:40:00,22.26,22.28,22.23,22.24,379300.0,16.2155,16.2301,16.1937,16.201,379300.0
2011-06-15 14:45:00,22.25,22.3,22.14,22.28,578900.0,16.2082,16.2447,16.1281,16.2301,578900.0
2011-06-15 14:50:00,22.28,22.28,22.21,22.24,444100.0,16.2301,16.2301,16.1791,16.201,444100.0
2011-06-15 14:55:00,22.25,22.25,22.22,22.23,368000.0,16.2082,16.2082,16.1864,16.1937,368000.0
2011-06-15 15:00:00,22.23,22.26,22.19,22.2,303400.0,16.1937,16.2155,16.1645,16.1718,303400.0
2011-06-15 15:05:00,22.2,22.21,22.11,22.12,363300.0,16.1718,16.1791,16.1063,16.1135,363300.0
2011-06-15 15:10:00,22.12,22.16,22.1,22.15,267600.0,16.1135,16.1427,16.099,16.1354,267600.0
2011-06-15 15:15:00,22.16,22.16,22.09,22.09,509700.0,16.1427,16.1427,16.0917,16.0917,509700.0
2011-06-15 15:20:00,22.1,22.12,22.07,22.11,522000.0,16.099,16.1135,16.0771,16.1063,522000.0
2011-06-15 15:25:00,22.11,22.2,22.1,22.17,464200.0,16.1063,16.1718,16.099,16.15,464200.0
2011-06-15 15:30:00,22.17,22.18,22.12,22.13,198400.0,16.15,16.1573,16.1135,16.1208,198400.0
2011-06-15 15:35:00,22.14,22.16,22.12,22.14,206900.0,16.1281,16.1427,16.1135,16.1281,206900.0
2011-06-15 15:40:00,22.15,22.18,22.14,22.18,256600.0,16.1354,16.1573,16.1281,16.1573,256600.0
2011-06-15 15:45:00,22.17,22.21,22.14,22.14,640600.0,16.15,16.1791,16.1281,16.1281,640600.0
2011-06-15 15:50:00,22.14,22.15,22.07,22.1,707000.0,16.1281,16.1354,16.0771,16.099,707000.0
2011-06-15 15:55:00,22.1,22.12,22.06,22.06,1572100.0,16.099,16.1135,16.0698,16.0698,1572100.0
2011-06-16 09:30:00,22.13,22.13,21.95,22.01,591000.0,16.1208,16.1208,15.9897,16.0334,591000.0
2011-06-16 09:35:00,22.01,22.24,22.0,22.22,558400.0,16.0334,16.201,16.0261,16.1864,558400.0
2011-06-16 09:40:00,22.23,22.33,22.16,22.27,351400.0,16.1937,16.2665,16.1427,16.2228,351400.0
2011-06-16 09:45:00,22.27,22.33,22.22,22.3,281200.0,16.2228,16.2665,16.1864,16.2447,281200.0
2011-06-16 09:50:00,22.31,22.39,22.28,22.29,219900.0,16.252,16.3102,16.2301,16.2374,219900.0
2011-06-16 09:55:00,22.28,22.3,22.21,22.22,207900.0,16.2301,16.2447,16.1791,16.1864,207900.0
2011-06-16 10:00:00,22.22,22.25,22.06,22.25,595300.0,16.1864,16.2082,16.0698,16.2082,595300.0
2011-06-16 10:05:00,22.24,22.37,22.23,22.28,419500.0,16.201,16.2957,16.1937,16.2301,419500.0
2011-06-16 10:10:00,22.28,22.4,22.28,22.38,328000.0,16.2301,16.3175,16.2301,16.3029,328000.0
2011-06-16 10:15:00,22.39,22.41,22.11,22.35,198000.0,16.3102,16.3248,16.1063,16.2811,198000.0
2011-06-16 10:20:00,22.36,22.4,22.35,22.38,187100.0,16.2884,16.3175,16.2811,16.3029,187100.0
2011-06-16 10:25:00,22.37,22.39,22.32,22.35,262500.0,16.2957,16.3102,16.2592,16.2811,262500.0
2011-06-16 10:30:00,22.35,22.4,22.32,22.39,323000.0,16.2811,16.3175,16.2592,16.3102,323000.0
2011-06-16 10:35:00,22.39,22.47,22.39,22.44,124400.0,16.3102,16.3685,16.3102,16.3467,124400.0
2011-06-16 10:40:00,22.45,22.46,22.36,22.37,177500.0,16.3539,16.3612,16.2884,16.2957,177500.0
2011-06-16 10:45:00,22.37,22.38,22.33,22.37,125200.0,16.2957,16.3029,16.2665,16.2957,125200.0
2011-06-16 10:50:00,22.37,22.37,22.32,22.32,106800.0,16.2957,16.2957,16.2592,16.2592,106800.0
2011-06-16 10:55:00,22.31,22.36,22.31,22.33,65500.0,16.252,16.2884,16.252,16.2665,65500.0
2011-06-16 11:00:00,22.34,22.35,22.29,22.32,246700.0,16.2738,16.2811,16.2374,16.2592,246700.0
2011-06-16 11:05:00,22.31,22.32,22.27,22.3,163800.0,16.252,16.2592,16.2228,16.2447,163800.0
2011-06-16 11:10:00,22.29,22.36,22.28,22.34,234300.0,16.2374,16.2884,16.2301,16.2738,234300.0
2011-06-16 11:15:00,22.35,22.43,22.32,22.42,346000.0,16.2811,16.3394,16.2592,16.3321,346000.0
2011-06-16 11:20:00,22.43,22.47,22.38,22.41,249600.0,16.3394,16.3685,16.3029,16.3248,249600.0
2011-06-16 11:25:00,22.41,22.45,22.41,22.41,95700.0,16.3248,16.3539,16.3248,16.3248,95700.0
2011-06-16 11:30:00,22.42,22.45,22.4,22.41,184900.0,16.3321,16.3539,16.3175,16.3248,184900.0
2011-06-16 11:35:00,22.42,22.42,22.33,22.35,186100.0,16.3321,16.3321,16.2665,16.2811,186100.0
2011-06-16 11:40:00,22.34,22.35,22.28,22.29,164500.0,16.2738,16.2811,16.2301,16.2374,164500.0
2011-06-16 11:45:00,22.28,22.34,22.28,22.28,111400.0,16.2301,16.2738,16.2301,16.2301,111400.0
2011-06-16 11:50:00,22.28,22.3,22.26,22.29,103600.0,16.2301,16.2447,16.2155,16.2374,103600.0
2011-06-16 11:55:00,22.28,22.29,22.25,22.27,121500.0,16.2301,16.2374,16.2082,16.2228,121500.0
2011-06-16 12:00:00,22.27,22.33,22.27,22.33,73900.0,16.2228,16.2665,16.2228,16.2665,73900.0
2011-06-16 12:05:00,22.33,22.34,22.29,22.29,87300.0,16.2665,16.2738,16.2374,16.2374,87300.0
2011-06-16 12:10:00,22.29,22.3,22.23,22.23,97900.0,16.2374,16.2447,16.1937,16.1937,97900.0
2011-06-16 12:15:00,22.23,22.26,22.2,22.26,136500.0,16.1937,16.2155,16.1718,16.2155,136500.0
2011-06-16 12:20:00,22.25,22.28,22.24,22.26,73400.0,16.2082,16.2301,16.201,16.2155,73400.0
2011-06-16 12:25:00,22.26,22.29,22.24,22.27,112700.0,16.2155,16.2374,16.201,16.2228,112700.0
2011-06-16 12:30:00,22.26,22.29,22.25,22.28,86700.0,16.2155,16.2374,16.2082,16.2301,86700.0
2011-06-16 12:35:00,22.27,22.3,22.26,22.3,237000.0,16.2228,16.2447,16.2155,16.2447,237000.0
2011-06-16 12:40:00,22.3,22.31,22.29,22.31,194800.0,16.2447,16.252,16.2374,16.252,194800.0
2011-06-16 12:45:00,22.3,22.31,22.3,22.3,130000.0,16.2447,16.252,16.2447,16.2447,130000.0
2011-06-16 12:50:00,22.31,22.33,22.3,22.31,90300.0,16.252,16.2665,16.2447,16.252,90300.0
2011-06-16 12:55:00,22.31,22.31,22.27,22.27,101900.0,16.252,16.252,16.2228,16.2228,101900.0
2011-06-16 13:00:00,22.27,22.28,22.25,22.26,210800.0,16.2228,16.2301,16.2082,16.2155,210800.0
2011-06-16 13:05:00,22.26,22.27,22.24,22.25,87400.0,16.2155,16.2228,16.201,16.2082,87400.0
2011-06-16 13:10:00,22.25,22.29,22.24,22.27,135700.0,16.2082,16.2374,16.201,16.2228,135700.0
2011-06-16 13:15:00,22.27,22.31,22.26,22.3,74100.0,16.2228,16.252,16.2155,16.2447,74100.0
2011-06-16 13:20:00,22.3,22.3,22.24,22.29,123300.0,16.2447,16.2447,16.201,16.2374,123300.0
2011-06-16 13:25:00,22.28,22.29,22.2,22.2,99200.0,16.2301,16.2374,16.1718,16.1718,99200.0
2011-06-16 13:30:00,22.2,22.23,22.13,22.16,243500.0,16.1718,16.1937,16.1208,16.1427,243500.0
2011-06-16 13:35:00,22.16,22.17,22.12,22.13,195700.0,16.1427,16.15,16.1135,16.1208,195700.0
2011-06-16 13:40:00,22.13,22.16,22.12,22.14,153200.0,16.1208,16.1427,16.1135,16.1281,153200.0
2011-06-16 13:45:00,22.14,22.15,22.1,22.14,168400.0,16.1281,16.1354,16.099,16.1281,168400.0
2011-06-16 13:50:00,22.14,22.15,22.1,22.11,132800.0,16.1281,16.1354,16.099,16.1063,132800.0
2011-06-16 13:55:00,22.1,22.12,22.07,22.08,324600.0,16.099,16.1135,16.0771,16.0844,324600.0
2011-06-16 14:00:00,22.09,22.15,22.09,22.15,171800.0,16.0917,16.1354,16.0917,16.1354,171800.0
2011-06-16 14:05:00,22.15,22.18,22.11,22.13,165300.0,16.1354,16.1573,16.1063,16.1208,165300.0
2011-06-16 14:10:00,22.12,22.14,22.07,22.08,138100.0,16.1135,16.1281,16.0771,16.0844,138100.0
2011-06-16 14:15:00,22.07,22.1,22.05,22.06,180800.0,16.0771,16.099,16.0626,16.0698,180800.0
2011-06-16 14:20:00,22.05,22.09,22.04,22.08,375900.0,16.0626,16.0917,16.0553,16.0844,375900.0
2011-06-16 14:25:00,22.08,22.09,22.06,22.07,348600.0,16.0844,16.0917,16.0698,16.0771,348600.0
2011-06-16 14:30:00,22.06,22.08,22.02,22.03,242400.0,16.0698,16.0844,16.0407,16.048,242400.0
2011-06-16 14:35:00,22.03,22.03,21.98,22.0,511900.0,16.048,16.048,16.0116,16.0261,511900.0
2011-06-16 14:40:00,22.0,22.01,21.98,21.98,409500.0,16.0261,16.0334,16.0116,16.0116,409500.0
2011-06-16 14:45:00,21.98,22.01,21.96,21.96,279700.0,16.0116,16.0334,15.997,15.997,279700.0
2011-06-16 14:50:00,21.96,22.01,21.96,21.99,483600.0,15.997,16.0334,15.997,16.0188,483600.0
2011-06-16 14:55:00,21.99,22.05,21.99,22.04,140700.0,16.0188,16.0626,16.0188,16.0553,140700.0
2011-06-16 15:00:00,22.04,22.11,22.02,22.11,212400.0,16.0553,16.1063,16.0407,16.1063,212400.0
2011-06-16 15:05:00,22.11,22.14,22.1,22.13,179800.0,16.1063,16.1281,16.099,16.1208,179800.0
2011-06-16 15:10:00,22.13,22.17,22.12,22.12,305200.0,16.1208,16.15,16.1135,16.1135,305200.0
2011-06-16 15:15:00,22.13,22.13,22.07,22.09,257900.0,16.1208,16.1208,16.0771,16.0917,257900.0
2011-06-16 15:20:00,22.09,22.15,22.07,22.11,262100.0,16.0917,16.1354,16.0771,16.1063,262100.0
2011-06-16 15:25:00,22.11,22.13,22.09,22.09,159800.0,16.1063,16.1208,16.0917,16.0917,159800.0
2011-06-16 15:30:00,22.09,22.14,22.06,22.13,243600.0,16.0917,16.1281,16.0698,16.1208,243600.0
2011-06-16 15:35:00,22.13,22.16,22.12,22.14,244700.0,16.1208,16.1427,16.1135,16.1281,244700.0
2011-06-16 15:40:00,22.15,22.15,22.09,22.1,254300.0,16.1354,16.1354,16.0917,16.099,254300.0
2011-06-16 15:45:00,22.09,22.12,22.08,22.1,289200.0,16.0917,16.1135,16.0844,16.099,289200.0
2011-06-16 15:50:00,22.1,22.13,22.09,22.13,334300.0,16.099,16.1208,16.0917,16.1208,334300.0
2011-06-16 15:55:00,22.12,22.15,22.11,22.14,826300.0,16.1135,16.1354,16.1063,16.1281,826300.0
2011-06-17 09:30:00,22.49,22.89,22.45,22.73,2227000.0,16.3831,16.6745,16.3539,16.5579,2227000.0
2011-06-17 09:35:00,22.73,22.81,22.59,22.65,486900.0,16.5579,16.6162,16.4559,16.4996,486900.0
2011-06-17 09:40:00,22.64,22.83,22.63,22.8,632100.0,16.4923,16.6308,16.4851,16.6089,632100.0
2011-06-17 09:45:00,22.8,22.92,22.75,22.78,643200.0,16.6089,16.6963,16.5725,16.5943,643200.0
2011-06-17 09:50:00,22.78,22.79,22.7,22.7,216700.0,16.5943,16.6016,16.5361,16.5361,216700.0
2011-06-17 09:55:00,22.7,22.79,22.69,22.79,143400.0,16.5361,16.6016,16.5288,16.6016,143400.0
2011-06-17 10:00:00,22.79,22.86,22.79,22.8,238000.0,16.6016,16.6526,16.6016,16.6089,238000.0
2011-06-17 10:05:00,22.8,22.81,22.74,22.76,268500.0,16.6089,16.6162,16.5652,16.5798,268500.0
2011-06-17 10:10:00,22.77,22.81,22.75,22.76,309900.0,16.587,16.6162,16.5725,16.5798,309900.0
2011-06-17 10:15:00,22.76,22.79,22.69,22.73,439500.0,16.5798,16.6016,16.5288,16.5579,439500.0
2011-06-17 10:20:00,22.73,22.75,22.7,22.73,449300.0,16.5579,16.5725,16.5361,16.5579,449300.0
2011-06-17 10:25:00,22.72,22.79,22.71,22.77,301100.0,16.5506,16.6016,16.5433,16.587,301100.0
2011-06-17 10:30:00,22.77,22.83,22.77,22.81,254200.0,16.587,16.6308,16.587,16.6162,254200.0
2011-06-17 10:35:00,22.8,22.83,22.78,22.79,267300.0,16.6089,16.6308,16.5943,16.6016,267300.0
2011-06-17 10:40:00,22.79,22.8,22.79,22.8,101200.0,16.6016,16.6089,16.6016,16.6089,101200.0
2011-06-17 10:45:00,22.8,22.83,22.79,22.83,177400.0,16.6089,16.6308,16.6016,16.6308,177400.0
2011-06-17 10:50:00,22.82,22.85,22.78,22.8,286800.0,16.6235,16.6453,16.5943,16.6089,286800.0
2011-06-17 10:55:00,22.8,22.8,22.73,22.73,165500.0,16.6089,16.6089,16.5579,16.5579,165500.0
2011-06-17 11:00:00,22.73,22.74,22.68,22.68,401000.0,16.5579,16.5652,16.5215,16.5215,401000.0
2011-06-17 11:05:00,22.69,22.73,22.68,22.72,250300.0,16.5288,16.5579,16.5215,16.5506,250300.0
2011-06-17 11:10:00,22.72,22.8,22.71,22.8,234200.0,16.5506,16.6089,16.5433,16.6089,234200.0
2011-06-17 11:15:00,22.8,22.81,22.77,22.8,317300.0,16.6089,16.6162,16.587,16.6089,317300.0
2011-06-17 11:20:00,22.8,22.8,22.77,22.77,125200.0,16.6089,16.6089,16.587,16.587,125200.0
2011-06-17 11:25:00,22.77,22.78,22.7,22.72,152700.0,16.587,16.5943,16.5361,16.5506,152700.0
2011-06-17 11:30:00,22.73,22.77,22.7,22.74,194000.0,16.5579,16.587,16.5361,16.5652,194000.0
2011-06-17 11:35:00,22.74,22.76,22.73,22.76,145100.0,16.5652,16.5798,16.5579,16.5798,145100.0
2011-06-17 11:40:00,22.75,22.8,22.75,22.8,142900.0,16.5725,16.6089,16.5725,16.6089,142900.0
2011-06-17 11:45:00,22.8,22.81,22.75,22.79,248400.0,16.6089,16.6162,16.5725,16.6016,248400.0
2011-06-17 11:50:00,22.79,22.81,22.77,22.79,164500.0,16.6016,16.6162,16.587,16.6016,164500.0
2011-06-17 11:55:00,22.79,22.8,22.78,22.78,71200.0,16.6016,16.6089,16.5943,16.5943,71200.0
2011-06-17 12:00:00,22.79,22.79,22.74,22.74,134900.0,16.6016,16.6016,16.5652,16.5652,134900.0
2011-06-17 12:05:00,22.74,22.77,22.74,22.77,57800.0,16.5652,16.587,16.5652,16.587,57800.0
2011-06-17 12:10:00,22.77,22.78,22.75,22.75,42600.0,16.587,16.5943,16.5725,16.5725,42600.0
2011-06-17 12:15:00,22.76,22.76,22.73,22.74,247400.0,16.5798,16.5798,16.5579,16.5652,247400.0
2011-06-17 12:20:00,22.75,22.77,22.72,22.75,245700.0,16.5725,16.587,16.5506,16.5725,245700.0
2011-06-17 12:25:00,22.75,22.78,22.74,22.77,100200.0,16.5725,16.5943,16.5652,16.587,100200.0
2011-06-17 12:30:00,22.76,22.77,22.74,22.74,95400.0,16.5798,16.587,16.5652,16.5652,95400.0
2011-06-17 12:35:00,22.74,22.79,22.73,22.78,169500.0,16.5652,16.6016,16.5579,16.5943,169500.0
2011-06-17 12:40:00,22.78,22.78,22.74,22.74,168500.0,16.5943,16.5943,16.5652,16.5652,168500.0
2011-06-17 12:45:00,22.74,22.77,22.74,22.74,86100.0,16.5652,16.587,16.5652,16.5652,86100.0
2011-06-17 12:50:00,22.74,22.75,22.71,22.71,224900.0,16.5652,16.5725,16.5433,16.5433,224900.0
2011-06-17 12:55:00,22.71,22.78,22.71,22.77,97100.0,16.5433,16.5943,16.5433,16.587,97100.0
2011-06-17 13:00:00,22.78,22.78,22.75,22.76,61700.0,16.5943,16.5943,16.5725,16.5798,61700.0
2011-06-17 13:05:00,22.77,22.79,22.76,22.78,84500.0,16.587,16.6016,16.5798,16.5943,84500.0
2011-06-17 13:10:00,22.78,22.79,22.73,22.73,208500.0,16.5943,16.6016,16.5579,16.5579,208500.0
2011-06-17 13:15:00,22.74,22.76,22.73,22.75,114100.0,16.5652,16.5798,16.5579,16.5725,114100.0
2011-06-17 13:20:00,22.74,22.75,22.71,22.71,137300.0,16.5652,16.5725,16.5433,16.5433,137300.0
2011-06-17 13:25:00,22.71,22.71,22.68,22.69,185500.0,16.5433,16.5433,16.5215,16.5288,185500.0
2011-06-17 13:30:00,22.68,22.71,22.66,22.7,133100.0,16.5215,16.5433,16.5069,16.5361,133100.0
2011-06-17 13:35:00,22.7,22.71,22.69,22.71,47200.0,16.5361,16.5433,16.5288,16.5433,47200.0
2011-06-17 13:40:00,22.71,22.72,22.66,22.66,166400.0,16.5433,16.5506,16.5069,16.5069,166400.0
2011-06-17 13:45:00,22.66,22.68,22.65,22.68,196400.0,16.5069,16.5215,16.4996,16.5215,196400.0
2011-06-17 13:50:00,22.68,22.68,22.64,22.66,158300.0,16.5215,16.5215,16.4923,16.5069,158300.0
2011-06-17 13:55:00,22.66,22.7,22.65,22.7,106300.0,16.5069,16.5361,16.4996,16.5361,106300.0
2011-06-17 14:00:00,22.68,22.71,22.68,22.7,317000.0,16.5215,16.5433,16.5215,16.5361,317000.0
2011-06-17 14:05:00,22.7,22.7,22.68,22.7,294700.0,16.5361,16.5361,16.5215,16.5361,294700.0
2011-06-17 14:10:00,22.7,22.71,22.69,22.7,311000.0,16.5361,16.5433,16.5288,16.5361,311000.0
2011-06-17 14:15:00,22.7,22.71,22.68,22.68,287800.0,16.5361,16.5433,16.5215,16.5215,287800.0
2011-06-17 14:20:00,22.68,22.72,22.68,22.72,79900.0,16.5215,16.5506,16.5215,16.5506,79900.0
2011-06-17 14:25:00,22.72,22.76,22.71,22.75,59100.0,16.5506,16.5798,16.5433,16.5725,59100.0
2011-06-17 14:30:00,22.76,22.76,22.72,22.73,121700.0,16.5798,16.5798,16.5506,16.5579,121700.0
2011-06-17 14:35:00,22.74,22.79,22.74,22.77,259400.0,16.5652,16.6016,16.5652,16.587,259400.0
2011-06-17 14:40:00,22.78,22.79,22.76,22.79,220100.0,16.5943,16.6016,16.5798,16.6016,220100.0
2011-06-17 14:45:00,22.79,22.79,22.74,22.78,218500.0,16.6016,16.6016,16.5652,16.5943,218500.0
2011-06-17 14:50:00,22.78,22.79,22.73,22.76,285400.0,16.5943,16.6016,16.5579,16.5798,285400.0
2011-06-17 14:55:00,22.75,22.8,22.73,22.79,213900.0,16.5725,16.6089,16.5579,16.6016,213900.0
2011-06-17 15:00:00,22.79,22.81,22.76,22.79,199600.0,16.6016,16.6162,16.5798,16.6016,199600.0
2011-06-17 15:05:00,22.8,22.8,22.75,22.75,134200.0,16.6089,16.6089,16.5725,16.5725,134200.0
2011-06-17 15:10:00,22.75,22.77,22.74,22.77,187100.0,16.5725,16.587,16.5652,16.587,187100.0
2011-06-17 15:15:00,22.77,22.77,22.67,22.71,589700.0,16.587,16.587,16.5142,16.5433,589700.0
2011-06-17 15:20:00,22.71,22.8,22.71,22.8,377600.0,16.5433,16.6089,16.5433,16.6089,377600.0
2011-06-17 15:25:00,22.8,22.82,22.75,22.79,285600.0,16.6089,16.6235,16.5725,16.6016,285600.0
2011-06-17 15:30:00,22.78,22.79,22.76,22.78,160700.0,16.5943,16.6016,16.5798,16.5943,160700.0
2011-06-17 15:35:00,22.78,22.8,22.76,22.79,333400.0,16.5943,16.6089,16.5798,16.6016,333400.0
2011-06-17 15:40:00,22.8,22.85,22.78,22.85,320300.0,16.6089,16.6453,16.5943,16.6453,320300.0
2011-06-17 15:45:00,22.85,22.87,22.83,22.87,411400.0,16.6453,16.6599,16.6308,16.6599,411400.0
2011-06-17 15:50:00,22.87,22.87,22.83,22.87,388500.0,16.6599,16.6599,16.6308,16.6599,388500.0
2011-06-17 15:55:00,22.87,22.87,22.8,22.81,1000200.0,16.6599,16.6599,16.6089,16.6162,1000200.0
2011-06-20 09:30:00,22.67,22.73,22.63,22.68,199400.0,16.5142,16.5579,16.4851,16.5215,199400.0
2011-06-20 09:35:00,22.69,22.69,22.5,22.52,238100.0,16.5288,16.5288,16.3904,16.4049,238100.0
2011-06-20 09:40:00,22.53,22.53,22.46,22.47,326500.0,16.4122,16.4122,16.3612,16.3685,326500.0
2011-06-20 09:45:00,22.46,22.5,22.44,22.5,125300.0,16.3612,16.3904,16.3467,16.3904,125300.0
2011-06-20 09:50:00,22.5,22.58,22.49,22.5,267400.0,16.3904,16.4486,16.3831,16.3904,267400.0
2011-06-20 09:55:00,22.51,22.55,22.5,22.52,90400.0,16.3976,16.4268,16.3904,16.4049,90400.0
2011-06-20 10:00:00,22.52,22.59,22.51,22.56,416700.0,16.4049,16.4559,16.3976,16.4341,416700.0
2011-06-20 10:05:00,22.56,22.59,22.55,22.56,150400.0,16.4341,16.4559,16.4268,16.4341,150400.0
2011-06-20 10:10:00,22.56,22.61,22.54,22.59,478000.0,16.4341,16.4705,16.4195,16.4559,478000.0
2011-06-20 10:15:00,22.58,22.64,22.55,22.63,176300.0,16.4486,16.4923,16.4268,16.4851,176300.0
2011-06-20 10:20:00,22.63,22.64,22.58,22.59,175600.0,16.4851,16.4923,16.4486,16.4559,175600.0
2011-06-20 10:25:00,22.59,22.66,22.58,22.65,400800.0,16.4559,16.5069,16.4486,16.4996,400800.0
2011-06-20 10:30:00,22.65,22.67,22.62,22.64,207100.0,16.4996,16.5142,16.4778,16.4923,207100.0
2011-06-20 10:35:00,22.65,22.66,22.64,22.64,154100.0,16.4996,16.5069,16.4923,16.4923,154100.0
2011-06-20 10:40:00,22.64,22.67,22.63,22.65,160000.0,16.4923,16.5142,16.4851,16.4996,160000.0
2011-06-20 10:45:00,22.65,22.66,22.63,22.65,221500.0,16.4996,16.5069,16.4851,16.4996,221500.0
2011-06-20 10:50:00,22.65,22.65,22.6,22.63,244800.0,16.4996,16.4996,16.4632,16.4851,244800.0
2011-06-20 10:55:00,22.63,22.65,22.62,22.64,156000.0,16.4851,16.4996,16.4778,16.4923,156000.0
2011-06-20 11:00:00,22.65,22.66,22.64,22.64,189100.0,16.4996,16.5069,16.4923,16.4923,189100.0
2011-06-20 11:05:00,22.64,22.66,22.59,22.6,247800.0,16.4923,16.5069,16.4559,16.4632,247800.0
2011-06-20 11:10:00,22.6,22.63,22.59,22.61,63200.0,16.4632,16.4851,16.4559,16.4705,63200.0
2011-06-20 11:15:00,22.61,22.63,22.6,22.62,101500.0,16.4705,16.4851,16.4632,16.4778,101500.0
2011-06-20 11:20:00,22.62,22.68,22.62,22.66,125800.0,16.4778,16.5215,16.4778,16.5069,125800.0
2011-06-20 11:25:00,22.66,22.66,22.63,22.65,181600.0,16.5069,16.5069,16.4851,16.4996,181600.0
2011-06-20 11:30:00,22.65,22.67,22.63,22.63,160000.0,16.4996,16.5142,16.4851,16.4851,160000.0
2011-06-20 11:35:00,22.63,22.65,22.63,22.64,197200.0,16.4851,16.4996,16.4851,16.4923,197200.0
2011-06-20 11:40:00,22.64,22.67,22.63,22.66,188600.0,16.4923,16.5142,16.4851,16.5069,188600.0
2011-06-20 11:45:00,22.66,22.69,22.66,22.67,59100.0,16.5069,16.5288,16.5069,16.5142,59100.0
2011-06-20 11:50:00,22.67,22.68,22.62,22.62,76900.0,16.5142,16.5215,16.4778,16.4778,76900.0
2011-06-20 11:55:00,22.63,22.65,22.6,22.6,73900.0,16.4851,16.4996,16.4632,16.4632,73900.0
2011-06-20 12:00:00,22.61,22.64,22.6,22.62,112400.0,16.4705,16.4923,16.4632,16.4778,112400.0
2011-06-20 12:05:00,22.62,22.64,22.62,22.64,80100.0,16.4778,16.4923,16.4778,16.4923,80100.0
2011-06-20 12:10:00,22.63,22.64,22.61,22.62,89000.0,16.4851,16.4923,16.4705,16.4778,89000.0
2011-06-20 12:15:00,22.62,22.63,22.61,22.62,130400.0,16.4778,16.4851,16.4705,16.4778,130400.0
2011-06-20 12:20:00,22.61,22.64,22.6,22.64,64200.0,16.4705,16.4923,16.4632,16.4923,64200.0
2011-06-20 12:25:00,22.63,22.66,22.63,22.64,229400.0,16.4851,16.5069,16.4851,16.4923,229400.0
2011-06-20 12:30:00,22.64,22.66,22.63,22.64,191200.0,16.4923,16.5069,16.4851,16.4923,191200.0
2011-06-20 12:35:00,22.63,22.65,22.63,22.64,96900.0,16.4851,16.4996,16.4851,16.4923,96900.0
2011-06-20 12:40:00,22.63,22.64,22.63,22.64,37500.0,16.4851,16.4923,16.4851,16.4923,37500.0
2011-06-20 12:45:00,22.63,22.64,22.63,22.63,21500.0,16.4851,16.4923,16.4851,16.4851,21500.0
2011-06-20 12:50:00,22.64,22.64,22.61,22.61,164200.0,16.4923,16.4923,16.4705,16.4705,164200.0
2011-06-20 12:55:00,22.61,22.62,22.54,22.56,100500.0,16.4705,16.4778,16.4195,16.4341,100500.0
2011-06-20 13:00:00,22.56,22.58,22.54,22.55,63000.0,16.4341,16.4486,16.4195,16.4268,63000.0
2011-06-20 13:05:00,22.54,22.57,22.53,22.57,110600.0,16.4195,16.4414,16.4122,16.4414,110600.0
2011-06-20 13:10:00,22.57,22.58,22.54,22.55,59700.0,16.4414,16.4486,16.4195,16.4268,59700.0
2011-06-20 13:15:00,22.55,22.56,22.54,22.56,81800.0,16.4268,16.4341,16.4195,16.4341,81800.0
2011-06-20 13:20:00,22.57,22.57,22.55,22.56,44200.0,16.4414,16.4414,16.4268,16.4341,44200.0
2011-06-20 13:25:00,22.55,22.56,22.54,22.56,82500.0,16.4268,16.4341,16.4195,16.4341,82500.0
2011-06-20 13:30:00,22.56,22.57,22.54,22.56,75700.0,16.4341,16.4414,16.4195,16.4341,75700.0
2011-06-20 13:35:00,22.56,22.58,22.56,22.58,54900.0,16.4341,16.4486,16.4341,16.4486,54900.0
2011-06-20 13:40:00,22.57,22.59,22.55,22.55,127600.0,16.4414,16.4559,16.4268,16.4268,127600.0
2011-06-20 13:45:00,22.55,22.56,22.54,22.54,113800.0,16.4268,16.4341,16.4195,16.4195,113800.0
2011-06-20 13:50:00,22.54,22.57,22.54,22.56,42200.0,16.4195,16.4414,16.4195,16.4341,42200.0
2011-06-20 13:55:00,22.57,22.57,22.52,22.53,80800.0,16.4414,16.4414,16.4049,16.4122,80800.0
2011-06-20 14:00:00,22.53,22.57,22.53,22.54,80400.0,16.4122,16.4414,16.4122,16.4195,80400.0
2011-06-20 14:05:00,22.54,22.58,22.54,22.57,53000.0,16.4195,16.4486,16.4195,16.4414,53000.0
2011-06-20 14:10:00,22.57,22.57,22.53,22.54,53200.0,16.4414,16.4414,16.4122,16.4195,53200.0
2011-06-20 14:15:00,22.55,22.57,22.54,22.55,74400.0,16.4268,16.4414,16.4195,16.4268,74400.0
2011-06-20 14:20:00,22.55,22.55,22.48,22.48,94400.0,16.4268,16.4268,16.3758,16.3758,94400.0
2011-06-20 14:25:00,22.48,22.48,22.45,22.46,101500.0,16.3758,16.3758,16.3539,16.3612,101500.0
2011-06-20 14:30:00,22.47,22.49,22.45,22.49,147400.0,16.3685,16.3831,16.3539,16.3831,147400.0
2011-06-20 14:35:00,22.49,22.53,22.48,22.5,101100.0,16.3831,16.4122,16.3758,16.3904,101100.0
2011-06-20 14:40:00,22.51,22.51,22.47,22.48,94500.0,16.3976,16.3976,16.3685,16.3758,94500.0
2011-06-20 14:45:00,22.49,22.52,22.47,22.47,119400.0,16.3831,16.4049,16.3685,16.3685,119400.0
2011-06-20 14:50:00,22.48,22.48,22.42,22.43,136900.0,16.3758,16.3758,16.3321,16.3394,136900.0
2011-06-20 14:55:00,22.42,22.45,22.42,22.44,109300.0,16.3321,16.3539,16.3321,16.3467,109300.0
2011-06-20 15:00:00,22.44,22.45,22.41,22.42,147900.0,16.3467,16.3539,16.3248,16.3321,147900.0
2011-06-20 15:05:00,22.42,22.43,22.37,22.37,114500.0,16.3321,16.3394,16.2957,16.2957,114500.0
2011-06-20 15:10:00,22.37,22.38,22.35,22.36,97300.0,16.2957,16.3029,16.2811,16.2884,97300.0
2011-06-20 15:15:00,22.37,22.39,22.35,22.35,121300.0,16.2957,16.3102,16.2811,16.2811,121300.0
2011-06-20 15:20:00,22.35,22.38,22.33,22.36,162500.0,16.2811,16.3029,16.2665,16.2884,162500.0
2011-06-20 15:25:00,22.35,22.37,22.33,22.36,114100.0,16.2811,16.2957,16.2665,16.2884,114100.0
2011-06-20 15:30:00,22.36,22.4,22.35,22.4,185400.0,16.2884,16.3175,16.2811,16.3175,185400.0
2011-06-20 15:35:00,22.4,22.44,22.4,22.43,263800.0,16.3175,16.3467,16.3175,16.3394,263800.0
2011-06-20 15:40:00,22.42,22.43,22.39,22.41,124100.0,16.3321,16.3394,16.3102,16.3248,124100.0
2011-06-20 15:45:00,22.41,22.46,22.39,22.42,263200.0,16.3248,16.3612,16.3102,16.3321,263200.0
2011-06-20 15:50:00,22.42,22.43,22.4,22.41,195700.0,16.3321,16.3394,16.3175,16.3248,195700.0
2011-06-20 15:55:00,22.4,22.42,22.38,22.4,808400.0,16.3175,16.3321,16.3029,16.3175,808400.0
2011-06-21 09:30:00,22.47,22.52,22.4,22.41,221300.0,16.3685,16.4049,16.3175,16.3248,221300.0
2011-06-21 09:35:00,22.41,22.47,22.3,22.3,220200.0,16.3248,16.3685,16.2447,16.2447,220200.0
2011-06-21 09:40:00,22.3,22.43,22.28,22.32,264400.0,16.2447,16.3394,16.2301,16.2592,264400.0
2011-06-21 09:45:00,22.32,22.32,22.2,22.25,266200.0,16.2592,16.2592,16.1718,16.2082,266200.0
2011-06-21 09:50:00,22.24,22.34,22.24,22.29,162400.0,16.201,16.2738,16.201,16.2374,162400.0
2011-06-21 09:55:00,22.29,22.3,22.25,22.26,251700.0,16.2374,16.2447,16.2082,16.2155,251700.0
2011-06-21 10:00:00,22.26,22.33,22.24,22.25,306300.0,16.2155,16.2665,16.201,16.2082,306300.0
2011-06-21 10:05:00,22.25,22.28,22.22,22.24,126500.0,16.2082,16.2301,16.1864,16.201,126500.0
2011-06-21 10:10:00,22.23,22.3,22.23,22.26,132000.0,16.1937,16.2447,16.1937,16.2155,132000.0
2011-06-21 10:15:00,22.25,22.32,22.25,22.27,106500.0,16.2082,16.2592,16.2082,16.2228,106500.0
2011-06-21 10:20:00,22.28,22.3,22.23,22.24,198600.0,16.2301,16.2447,16.1937,16.201,198600.0
2011-06-21 10:25:00,22.24,22.31,22.23,22.26,202000.0,16.201,16.252,16.1937,16.2155,202000.0
2011-06-21 10:30:00,22.26,22.31,22.25,22.27,203000.0,16.2155,16.252,16.2082,16.2228,203000.0
2011-06-21 10:35:00,22.27,22.3,22.25,22.26,89500.0,16.2228,16.2447,16.2082,16.2155,89500.0
2011-06-21 10:40:00,22.26,22.32,22.26,22.32,94500.0,16.2155,16.2592,16.2155,16.2592,94500.0
2011-06-21 10:45:00,22.32,22.4,22.32,22.33,173000.0,16.2592,16.3175,16.2592,16.2665,173000.0
2011-06-21 10:50:00,22.34,22.37,22.31,22.36,136500.0,16.2738,16.2957,16.252,16.2884,136500.0
2011-06-21 10:55:00,22.37,22.4,22.36,22.4,94700.0,16.2957,16.3175,16.2884,16.3175,94700.0
2011-06-21 11:00:00,22.4,22.47,22.4,22.45,223900.0,16.3175,16.3685,16.3175,16.3539,223900.0
2011-06-21 11:05:00,22.45,22.48,22.44,22.46,326900.0,16.3539,16.3758,16.3467,16.3612,326900.0
2011-06-21 11:10:00,22.46,22.46,22.38,22.41,414500.0,16.3612,16.3612,16.3029,16.3248,414500.0
2011-06-21 11:15:00,22.4,22.5,22.4,22.49,154400.0,16.3175,16.3904,16.3175,16.3831,154400.0
2011-06-21 11:20:00,22.5,22.56,22.48,22.54,192900.0,16.3904,16.4341,16.3758,16.4195,192900.0
2011-06-21 11:25:00,22.54,22.6,22.52,22.58,106200.0,16.4195,16.4632,16.4049,16.4486,106200.0
2011-06-21 11:30:00,22.57,22.58,22.54,22.58,118800.0,16.4414,16.4486,16.4195,16.4486,118800.0
2011-06-21 11:35:00,22.57,22.6,22.55,22.59,143100.0,16.4414,16.4632,16.4268,16.4559,143100.0
2011-06-21 11:40:00,22.59,22.6,22.58,22.59,151800.0,16.4559,16.4632,16.4486,16.4559,151800.0
2011-06-21 11:45:00,22.59,22.66,22.59,22.62,218700.0,16.4559,16.5069,16.4559,16.4778,218700.0
2011-06-21 11:50:00,22.62,22.66,22.59,22.6,294100.0,16.4778,16.5069,16.4559,16.4632,294100.0
2011-06-21 11:55:00,22.6,22.64,22.59,22.63,215500.0,16.4632,16.4923,16.4559,16.4851,215500.0
2011-06-21 12:00:00,22.64,22.64,22.62,22.63,240500.0,16.4923,16.4923,16.4778,16.4851,240500.0
2011-06-21 12:05:00,22.64,22.64,22.62,22.63,149600.0,16.4923,16.4923,16.4778,16.4851,149600.0
2011-06-21 12:10:00,22.63,22.64,22.61,22.62,88900.0,16.4851,16.4923,16.4705,16.4778,88900.0
2011-06-21 12:15:00,22.62,22.67,22.62,22.64,106700.0,16.4778,16.5142,16.4778,16.4923,106700.0
2011-06-21 12:20:00,22.63,22.68,22.63,22.64,64000.0,16.4851,16.5215,16.4851,16.4923,64000.0
2011-06-21 12:25:00,22.64,22.68,22.64,22.67,184400.0,16.4923,16.5215,16.4923,16.5142,184400.0
2011-06-21 12:30:00,22.67,22.68,22.64,22.65,101800.0,16.5142,16.5215,16.4923,16.4996,101800.0
2011-06-21 12:35:00,22.65,22.66,22.62,22.63,162400.0,16.4996,16.5069,16.4778,16.4851,162400.0
2011-06-21 12:40:00,22.64,22.65,22.63,22.65,51800.0,16.4923,16.4996,16.4851,16.4996,51800.0
2011-06-21 12:45:00,22.65,22.67,22.65,22.66,64900.0,16.4996,16.5142,16.4996,16.5069,64900.0
2011-06-21 12:50:00,22.66,22.69,22.64,22.69,150800.0,16.5069,16.5288,16.4923,16.5288,150800.0
2011-06-21 12:55:00,22.69,22.69,22.64,22.68,247400.0,16.5288,16.5288,16.4923,16.5215,247400.0
2011-06-21 13:00:00,22.68,22.7,22.67,22.67,73300.0,16.5215,16.5361,16.5142,16.5142,73300.0
2011-06-21 13:05:00,22.67,22.68,22.66,22.68,77500.0,16.5142,16.5215,16.5069,16.5215,77500.0
2011-06-21 13:10:00,22.68,22.68,22.61,22.66,349700.0,16.5215,16.5215,16.4705,16.5069,349700.0
2011-06-21 13:15:00,22.66,22.66,22.63,22.63,116500.0,16.5069,16.5069,16.4851,16.4851,116500.0
2011-06-21 13:20:00,22.64,22.67,22.64,22.65,142100.0,16.4923,16.5142,16.4923,16.4996,142100.0
2011-06-21 13:25:00,22.64,22.65,22.63,22.63,21100.0,16.4923,16.4996,16.4851,16.4851,21100.0
2011-06-21 13:30:00,22.64,22.67,22.63,22.64,1005000.0,16.4923,16.5142,16.4851,16.4923,1005000.0
2011-06-21 13:35:00,22.64,22.66,22.61,22.61,113800.0,16.4923,16.5069,16.4705,16.4705,113800.0
2011-06-21 13:40:00,22.61,22.62,22.57,22.59,139200.0,16.4705,16.4778,16.4414,16.4559,139200.0
2011-06-21 13:45:00,22.59,22.63,22.59,22.61,22200.0,16.4559,16.4851,16.4559,16.4705,22200.0
2011-06-21 13:50:00,22.62,22.62,22.58,22.6,67900.0,16.4778,16.4778,16.4486,16.4632,67900.0
2011-06-21 13:55:00,22.6,22.61,22.58,22.6,54400.0,16.4632,16.4705,16.4486,16.4632,54400.0
2011-06-21 14:00:00,22.59,22.61,22.59,22.61,43800.0,16.4559,16.4705,16.4559,16.4705,43800.0
2011-06-21 14:05:00,22.61,22.63,22.6,22.63,97300.0,16.4705,16.4851,16.4632,16.4851,97300.0
2011-06-21 14:10:00,22.63,22.67,22.63,22.67,103200.0,16.4851,16.5142,16.4851,16.5142,103200.0
2011-06-21 14:15:00,22.67,22.67,22.64,22.65,35600.0,16.5142,16.5142,16.4923,16.4996,35600.0
2011-06-21 14:20:00,22.65,22.68,22.64,22.67,101500.0,16.4996,16.5215,16.4923,16.5142,101500.0
2011-06-21 14:25:00,22.67,22.67,22.64,22.64,58700.0,16.5142,16.5142,16.4923,16.4923,58700.0
2011-06-21 14:30:00,22.64,22.67,22.63,22.67,84100.0,16.4923,16.5142,16.4851,16.5142,84100.0
2011-06-21 14:35:00,22.67,22.73,22.66,22.72,119000.0,16.5142,16.5579,16.5069,16.5506,119000.0
2011-06-21 14:40:00,22.72,22.73,22.7,22.73,63500.0,16.5506,16.5579,16.5361,16.5579,63500.0
2011-06-21 14:45:00,22.73,22.73,22.69,22.72,109900.0,16.5579,16.5579,16.5288,16.5506,109900.0
2011-06-21 14:50:00,22.71,22.72,22.69,22.7,58600.0,16.5433,16.5506,16.5288,16.5361,58600.0
2011-06-21 14:55:00,22.69,22.72,22.69,22.7,103700.0,16.5288,16.5506,16.5288,16.5361,103700.0
2011-06-21 15:00:00,22.71,22.71,22.67,22.71,114700.0,16.5433,16.5433,16.5142,16.5433,114700.0
2011-06-21 15:05:00,22.7,22.72,22.69,22.71,72900.0,16.5361,16.5506,16.5288,16.5433,72900.0
2011-06-21 15:10:00,22.71,22.72,22.7,22.71,37600.0,16.5433,16.5506,16.5361,16.5433,37600.0
2011-06-21 15:15:00,22.71,22.75,22.7,22.75,151300.0,16.5433,16.5725,16.5361,16.5725,151300.0
2011-06-21 15:20:00,22.74,22.75,22.73,22.75,66700.0,16.5652,16.5725,16.5579,16.5725,66700.0
2011-06-21 15:25:00,22.75,22.75,22.68,22.68,103000.0,16.5725,16.5725,16.5215,16.5215,103000.0
2011-06-21 15:30:00,22.68,22.7,22.64,22.66,153000.0,16.5215,16.5361,16.4923,16.5069,153000.0
2011-06-21 15:35:00,22.66,22.68,22.65,22.68,138200.0,16.5069,16.5215,16.4996,16.5215,138200.0
2011-06-21 15:40:00,22.68,22.69,22.66,22.67,357300.0,16.5215,16.5288,16.5069,16.5142,357300.0
2011-06-21 15:45:00,22.68,22.73,22.68,22.73,220000.0,16.5215,16.5579,16.5215,16.5579,220000.0
2011-06-21 15:50:00,22.73,22.76,22.72,22.76,251900.0,16.5579,16.5798,16.5506,16.5798,251900.0
2011-06-21 15:55:00,22.75,22.77,22.75,22.76,571500.0,16.5725,16.587,16.5725,16.5798,571500.0
2011-06-22 09:30:00,22.63,22.76,22.59,22.75,273900.0,16.4851,16.5798,16.4559,16.5725,273900.0
2011-06-22 09:35:00,22.75,22.76,22.65,22.7,254600.0,16.5725,16.5798,16.4996,16.5361,254600.0
2011-06-22 09:40:00,22.71,22.82,22.7,22.76,172300.0,16.5433,16.6235,16.5361,16.5798,172300.0
2011-06-22 09:45:00,22.76,22.8,22.73,22.75,122700.0,16.5798,16.6089,16.5579,16.5725,122700.0
2011-06-22 09:50:00,22.74,22.79,22.71,22.76,99300.0,16.5652,16.6016,16.5433,16.5798,99300.0
2011-06-22 09:55:00,22.77,22.89,22.76,22.87,112600.0,16.587,16.6745,16.5798,16.6599,112600.0
2011-06-22 10:00:00,22.88,22.97,22.81,22.95,286100.0,16.6672,16.7327,16.6162,16.7182,286100.0
2011-06-22 10:05:00,22.95,22.99,22.92,22.94,236600.0,16.7182,16.7473,16.6963,16.7109,236600.0
2011-06-22 10:10:00,22.94,22.94,22.87,22.87,75500.0,16.7109,16.7109,16.6599,16.6599,75500.0
2011-06-22 10:15:00,22.86,22.87,22.8,22.81,127500.0,16.6526,16.6599,16.6089,16.6162,127500.0
2011-06-22 10:20:00,22.8,22.85,22.8,22.85,79500.0,16.6089,16.6453,16.6089,16.6453,79500.0
2011-06-22 10:25:00,22.84,22.87,22.82,22.84,81900.0,16.638,16.6599,16.6235,16.638,81900.0
2011-06-22 10:30:00,22.84,22.88,22.83,22.84,87900.0,16.638,16.6672,16.6308,16.638,87900.0
2011-06-22 10:35:00,22.84,22.89,22.84,22.89,128200.0,16.638,16.6745,16.638,16.6745,128200.0
2011-06-22 10:40:00,22.89,22.94,22.88,22.88,214100.0,16.6745,16.7109,16.6672,16.6672,214100.0
2011-06-22 10:45:00,22.89,22.93,22.89,22.9,108000.0,16.6745,16.7036,16.6745,16.6817,108000.0
2011-06-22 10:50:00,22.91,22.95,22.9,22.93,131000.0,16.689,16.7182,16.6817,16.7036,131000.0
2011-06-22 10:55:00,22.93,23.01,22.93,23.01,312500.0,16.7036,16.7619,16.7036,16.7619,312500.0
2011-06-22 11:00:00,23.01,23.02,22.97,22.97,236400.0,16.7619,16.7692,16.7327,16.7327,236400.0
2011-06-22 11:05:00,22.97,22.97,22.89,22.91,212900.0,16.7327,16.7327,16.6745,16.689,212900.0
2011-06-22 11:10:00,22.91,22.94,22.9,22.93,62400.0,16.689,16.7109,16.6817,16.7036,62400.0
2011-06-22 11:15:00,22.93,22.95,22.92,22.93,57000.0,16.7036,16.7182,16.6963,16.7036,57000.0
2011-06-22 11:20:00,22.93,22.93,22.89,22.9,92300.0,16.7036,16.7036,16.6745,16.6817,92300.0
2011-06-22 11:25:00,22.9,22.91,22.86,22.86,51900.0,16.6817,16.689,16.6526,16.6526,51900.0
2011-06-22 11:30:00,22.87,22.88,22.85,22.87,167200.0,16.6599,16.6672,16.6453,16.6599,167200.0
2011-06-22 11:35:00,22.86,22.9,22.85,22.89,101500.0,16.6526,16.6817,16.6453,16.6745,101500.0
2011-06-22 11:40:00,22.9,22.91,22.88,22.9,77500.0,16.6817,16.689,16.6672,16.6817,77500.0
2011-06-22 11:45:00,22.91,22.91,22.88,22.88,27700.0,16.689,16.689,16.6672,16.6672,27700.0
2011-06-22 11:50:00,22.88,22.9,22.85,22.86,147600.0,16.6672,16.6817,16.6453,16.6526,147600.0
2011-06-22 11:55:00,22.85,22.89,22.85,22.86,169800.0,16.6453,16.6745,16.6453,16.6526,169800.0
2011-06-22 12:00:00,22.87,22.87,22.84,22.85,133400.0,16.6599,16.6599,16.638,16.6453,133400.0
2011-06-22 12:05:00,22.85,22.9,22.84,22.9,133200.0,16.6453,16.6817,16.638,16.6817,133200.0
2011-06-22 12:10:00,22.9,22.96,22.89,22.96,110300.0,16.6817,16.7255,16.6745,16.7255,110300.0
2011-06-22 12:15:00,22.95,22.97,22.93,22.94,89500.0,16.7182,16.7327,16.7036,16.7109,89500.0
2011-06-22 12:20:00,22.94,22.97,22.92,22.93,53500.0,16.7109,16.7327,16.6963,16.7036,53500.0
2011-06-22 12:25:00,22.94,22.96,22.91,22.93,75200.0,16.7109,16.7255,16.689,16.7036,75200.0
2011-06-22 12:30:00,22.93,22.94,22.87,22.9,136000.0,16.7036,16.7109,16.6599,16.6817,136000.0
2011-06-22 12:35:00,22.9,22.93,22.85,22.92,132700.0,16.6817,16.7036,16.6453,16.6963,132700.0
2011-06-22 12:40:00,22.91,22.96,22.9,22.93,82400.0,16.689,16.7255,16.6817,16.7036,82400.0
2011-06-22 12:45:00,22.92,23.05,22.92,22.98,199500.0,16.6963,16.791,16.6963,16.74,199500.0
2011-06-22 12:50:00,22.98,23.07,22.98,23.05,142500.0,16.74,16.8056,16.74,16.791,142500.0
2011-06-22 12:55:00,23.04,23.05,23.03,23.04,76800.0,16.7837,16.791,16.7764,16.7837,76800.0
2011-06-22 13:00:00,23.03,23.04,22.97,22.98,117800.0,16.7764,16.7837,16.7327,16.74,117800.0
2011-06-22 13:05:00,22.98,22.99,22.93,22.95,97500.0,16.74,16.7473,16.7036,16.7182,97500.0
2011-06-22 13:10:00,22.95,22.95,22.88,22.88,92300.0,16.7182,16.7182,16.6672,16.6672,92300.0
2011-06-22 13:15:00,22.88,22.93,22.88,22.92,52800.0,16.6672,16.7036,16.6672,16.6963,52800.0
2011-06-22 13:20:00,22.92,22.95,22.92,22.93,59600.0,16.6963,16.7182,16.6963,16.7036,59600.0
2011-06-22 13:25:00,22.93,22.96,22.92,22.95,59600.0,16.7036,16.7255,16.6963,16.7182,59600.0
2011-06-22 13:30:00,22.95,22.98,22.94,22.98,93500.0,16.7182,16.74,16.7109,16.74,93500.0
2011-06-22 13:35:00,22.97,22.98,22.95,22.95,83700.0,16.7327,16.74,16.7182,16.7182,83700.0
2011-06-22 13:40:00,22.95,22.96,22.94,22.94,22500.0,16.7182,16.7255,16.7109,16.7109,22500.0
2011-06-22 13:45:00,22.94,22.94,22.9,22.92,83500.0,16.7109,16.7109,16.6817,16.6963,83500.0
2011-06-22 13:50:00,22.92,22.93,22.9,22.9,27500.0,16.6963,16.7036,16.6817,16.6817,27500.0
2011-06-22 13:55:00,22.91,22.91,22.88,22.89,42800.0,16.689,16.689,16.6672,16.6745,42800.0
2011-06-22 14:00:00,22.89,22.89,22.82,22.83,129500.0,16.6745,16.6745,16.6235,16.6308,129500.0
2011-06-22 14:05:00,22.83,22.89,22.8,22.87,230900.0,16.6308,16.6745,16.6089,16.6599,230900.0
2011-06-22 14:10:00,22.87,22.92,22.84,22.9,168000.0,16.6599,16.6963,16.638,16.6817,168000.0
2011-06-22 14:15:00,22.9,22.92,22.88,22.89,75800.0,16.6817,16.6963,16.6672,16.6745,75800.0
2011-06-22 14:20:00,22.89,22.94,22.88,22.92,144400.0,16.6745,16.7109,16.6672,16.6963,144400.0
2011-06-22 14:25:00,22.92,22.93,22.85,22.86,160200.0,16.6963,16.7036,16.6453,16.6526,160200.0
2011-06-22 14:30:00,22.86,22.86,22.79,22.81,347100.0,16.6526,16.6526,16.6016,16.6162,347100.0
2011-06-22 14:35:00,22.81,22.81,22.76,22.78,154200.0,16.6162,16.6162,16.5798,16.5943,154200.0
2011-06-22 14:40:00,22.78,22.8,22.71,22.71,281400.0,16.5943,16.6089,16.5433,16.5433,281400.0
2011-06-22 14:45:00,22.72,22.72,22.68,22.71,425000.0,16.5506,16.5506,16.5215,16.5433,425000.0
2011-06-22 14:50:00,22.71,22.73,22.69,22.7,414000.0,16.5433,16.5579,16.5288,16.5361,414000.0
2011-06-22 14:55:00,22.69,22.74,22.68,22.73,223900.0,16.5288,16.5652,16.5215,16.5579,223900.0
2011-06-22 15:00:00,22.73,22.79,22.7,22.78,205700.0,16.5579,16.6016,16.5361,16.5943,205700.0
2011-06-22 15:05:00,22.79,22.82,22.77,22.8,172300.0,16.6016,16.6235,16.587,16.6089,172300.0
2011-06-22 15:10:00,22.81,22.81,22.75,22.75,164900.0,16.6162,16.6162,16.5725,16.5725,164900.0
2011-06-22 15:15:00,22.75,22.78,22.73,22.76,433200.0,16.5725,16.5943,16.5579,16.5798,433200.0
2011-06-22 15:20:00,22.76,22.79,22.74,22.74,93800.0,16.5798,16.6016,16.5652,16.5652,93800.0
2011-06-22 15:25:00,22.75,22.78,22.7,22.73,265500.0,16.5725,16.5943,16.5361,16.5579,265500.0
2011-06-22 15:30:00,22.73,22.74,22.7,22.72,224200.0,16.5579,16.5652,16.5361,16.5506,224200.0
2011-06-22 15:35:00,22.72,22.74,22.7,22.7,162500.0,16.5506,16.5652,16.5361,16.5361,162500.0
2011-06-22 15:40:00,22.7,22.71,22.65,22.65,223200.0,16.5361,16.5433,16.4996,16.4996,223200.0
2011-06-22 15:45:00,22.65,22.69,22.63,22.64,208300.0,16.4996,16.5288,16.4851,16.4923,208300.0
2011-06-22 15:50:00,22.65,22.68,22.63,22.63,143800.0,16.4996,16.5215,16.4851,16.4851,143800.0
2011-06-22 15:55:00,22.63,22.63,22.59,22.62,421300.0,16.4851,16.4851,16.4559,16.4778,421300.0
2011-06-23 09:30:00,22.32,22.39,22.16,22.17,331400.0,16.2592,16.3102,16.1427,16.15,331400.0
2011-06-23 09:35:00,22.17,22.32,22.11,22.16,369500.0,16.15,16.2592,16.1063,16.1427,369500.0
2011-06-23 09:40:00,22.16,22.2,22.07,22.08,242500.0,16.1427,16.1718,16.0771,16.0844,242500.0
2011-06-23 09:45:00,22.08,22.15,22.07,22.12,205000.0,16.0844,16.1354,16.0771,16.1135,205000.0
2011-06-23 09:50:00,22.13,22.13,22.05,22.08,184100.0,16.1208,16.1208,16.0626,16.0844,184100.0
2011-06-23 09:55:00,22.08,22.13,22.05,22.13,201200.0,16.0844,16.1208,16.0626,16.1208,201200.0
2011-06-23 10:00:00,22.13,22.14,22.05,22.11,257600.0,16.1208,16.1281,16.0626,16.1063,257600.0
2011-06-23 10:05:00,22.1,22.14,22.08,22.13,276400.0,16.099,16.1281,16.0844,16.1208,276400.0
2011-06-23 10:10:00,22.13,22.13,22.08,22.09,301100.0,16.1208,16.1208,16.0844,16.0917,301100.0
2011-06-23 10:15:00,22.09,22.1,22.05,22.07,372400.0,16.0917,16.099,16.0626,16.0771,372400.0
2011-06-23 10:20:00,22.07,22.07,21.93,21.93,373200.0,16.0771,16.0771,15.9751,15.9751,373200.0
2011-06-23 10:25:00,21.93,22.0,21.91,21.99,268800.0,15.9751,16.0261,15.9606,16.0188,268800.0
2011-06-23 10:30:00,21.99,22.02,21.95,21.97,302300.0,16.0188,16.0407,15.9897,16.0043,302300.0
2011-06-23 10:35:00,21.97,22.0,21.94,21.98,163000.0,16.0043,16.0261,15.9824,16.0116,163000.0
2011-06-23 10:40:00,21.97,22.0,21.96,21.98,229700.0,16.0043,16.0261,15.997,16.0116,229700.0
2011-06-23 10:45:00,21.98,21.99,21.95,21.99,220300.0,16.0116,16.0188,15.9897,16.0188,220300.0
2011-06-23 10:50:00,21.98,22.03,21.94,22.02,242300.0,16.0116,16.048,15.9824,16.0407,242300.0
2011-06-23 10:55:00,22.02,22.02,21.98,22.0,141900.0,16.0407,16.0407,16.0116,16.0261,141900.0
2011-06-23 11:00:00,22.0,22.01,21.95,21.96,134000.0,16.0261,16.0334,15.9897,15.997,134000.0
2011-06-23 11:05:00,21.97,22.0,21.96,22.0,70600.0,16.0043,16.0261,15.997,16.0261,70600.0
2011-06-23 11:10:00,22.0,22.0,21.93,21.94,207000.0,16.0261,16.0261,15.9751,15.9824,207000.0
2011-06-23 11:15:00,21.94,21.96,21.92,21.94,141700.0,15.9824,15.997,15.9679,15.9824,141700.0
2011-06-23 11:20:00,21.94,21.97,21.94,21.95,84900.0,15.9824,16.0043,15.9824,15.9897,84900.0
2011-06-23 11:25:00,21.95,22.01,21.94,22.0,616900.0,15.9897,16.0334,15.9824,16.0261,616900.0
2011-06-23 11:30:00,22.0,22.03,22.0,22.01,208700.0,16.0261,16.048,16.0261,16.0334,208700.0
2011-06-23 11:35:00,22.0,22.02,21.99,21.99,264700.0,16.0261,16.0407,16.0188,16.0188,264700.0
2011-06-23 11:40:00,21.99,22.01,21.98,22.01,188000.0,16.0188,16.0334,16.0116,16.0334,188000.0
2011-06-23 11:45:00,22.0,22.02,22.0,22.01,121600.0,16.0261,16.0407,16.0261,16.0334,121600.0
2011-06-23 11:50:00,22.01,22.01,22.0,22.0,166900.0,16.0334,16.0334,16.0261,16.0261,166900.0
2011-06-23 11:55:00,22.01,22.07,22.01,22.06,297700.0,16.0334,16.0771,16.0334,16.0698,297700.0
2011-06-23 12:00:00,22.06,22.08,22.05,22.05,289400.0,16.0698,16.0844,16.0626,16.0626,289400.0
2011-06-23 12:05:00,22.05,22.06,22.04,22.05,201700.0,16.0626,16.0698,16.0553,16.0626,201700.0
2011-06-23 12:10:00,22.05,22.08,22.05,22.05,157700.0,16.0626,16.0844,16.0626,16.0626,157700.0
2011-06-23 12:15:00,22.05,22.08,22.04,22.07,199300.0,16.0626,16.0844,16.0553,16.0771,199300.0
2011-06-23 12:20:00,22.07,22.09,22.05,22.07,205700.0,16.0771,16.0917,16.0626,16.0771,205700.0
2011-06-23 12:25:00,22.07,22.07,22.03,22.05,297500.0,16.0771,16.0771,16.048,16.0626,297500.0
2011-06-23 12:30:00,22.06,22.06,22.03,22.04,172300.0,16.0698,16.0698,16.048,16.0553,172300.0
2011-06-23 12:35:00,22.03,22.05,22.01,22.05,81100.0,16.048,16.0626,16.0334,16.0626,81100.0
2011-06-23 12:40:00,22.04,22.1,22.04,22.07,115200.0,16.0553,16.099,16.0553,16.0771,115200.0
2011-06-23 12:45:00,22.07,22.08,22.05,22.07,150600.0,16.0771,16.0844,16.0626,16.0771,150600.0
2011-06-23 12:50:00,22.08,22.12,22.08,22.1,301400.0,16.0844,16.1135,16.0844,16.099,301400.0
2011-06-23 12:55:00,22.1,22.13,22.1,22.12,246900.0,16.099,16.1208,16.099,16.1135,246900.0
2011-06-23 13:00:00,22.12,22.16,22.1,22.14,191400.0,16.1135,16.1427,16.099,16.1281,191400.0
2011-06-23 13:05:00,22.14,22.19,22.14,22.16,127700.0,16.1281,16.1645,16.1281,16.1427,127700.0
2011-06-23 13:10:00,22.16,22.16,22.13,22.14,122700.0,16.1427,16.1427,16.1208,16.1281,122700.0
2011-06-23 13:15:00,22.14,22.15,22.11,22.12,79200.0,16.1281,16.1354,16.1063,16.1135,79200.0
2011-06-23 13:20:00,22.12,22.14,22.11,22.11,137000.0,16.1135,16.1281,16.1063,16.1063,137000.0
2011-06-23 13:25:00,22.12,22.17,22.11,22.16,94000.0,16.1135,16.15,16.1063,16.1427,94000.0
2011-06-23 13:30:00,22.16,22.22,22.16,22.2,259200.0,16.1427,16.1864,16.1427,16.1718,259200.0
2011-06-23 13:35:00,22.2,22.21,22.19,22.19,132600.0,16.1718,16.1791,16.1645,16.1645,132600.0
2011-06-23 13:40:00,22.19,22.2,22.16,22.16,97100.0,16.1645,16.1718,16.1427,16.1427,97100.0
2011-06-23 13:45:00,22.16,22.16,22.12,22.13,120000.0,16.1427,16.1427,16.1135,16.1208,120000.0
2011-06-23 13:50:00,22.13,22.14,22.11,22.12,235000.0,16.1208,16.1281,16.1063,16.1135,235000.0
2011-06-23 13:55:00,22.13,22.18,22.13,22.18,95300.0,16.1208,16.1573,16.1208,16.1573,95300.0
2011-06-23 14:00:00,22.17,22.18,22.12,22.12,266000.0,16.15,16.1573,16.1135,16.1135,266000.0
2011-06-23 14:05:00,22.12,22.17,22.11,22.16,109300.0,16.1135,16.15,16.1063,16.1427,109300.0
2011-06-23 14:10:00,22.16,22.22,22.16,22.2,249200.0,16.1427,16.1864,16.1427,16.1718,249200.0
2011-06-23 14:15:00,22.19,22.2,22.14,22.15,231500.0,16.1645,16.1718,16.1281,16.1354,231500.0
2011-06-23 14:20:00,22.15,22.15,22.12,22.12,116800.0,16.1354,16.1354,16.1135,16.1135,116800.0
2011-06-23 14:25:00,22.12,22.15,22.12,22.13,171900.0,16.1135,16.1354,16.1135,16.1208,171900.0
2011-06-23 14:30:00,22.14,22.18,22.14,22.14,308200.0,16.1281,16.1573,16.1281,16.1281,308200.0
2011-06-23 14:35:00,22.14,22.15,22.06,22.06,123800.0,16.1281,16.1354,16.0698,16.0698,123800.0
2011-06-23 14:40:00,22.06,22.07,22.05,22.06,194300.0,16.0698,16.0771,16.0626,16.0698,194300.0
2011-06-23 14:45:00,22.06,22.06,22.02,22.06,139300.0,16.0698,16.0698,16.0407,16.0698,139300.0
2011-06-23 14:50:00,22.05,22.06,22.04,22.05,95700.0,16.0626,16.0698,16.0553,16.0626,95700.0
2011-06-23 14:55:00,22.04,22.28,22.03,22.27,519200.0,16.0553,16.2301,16.048,16.2228,519200.0
2011-06-23 15:00:00,22.28,22.29,22.18,22.26,775000.0,16.2301,16.2374,16.1573,16.2155,775000.0
2011-06-23 15:05:00,22.25,22.39,22.22,22.37,496200.0,16.2082,16.3102,16.1864,16.2957,496200.0
2011-06-23 15:10:00,22.36,22.4,22.3,22.37,359500.0,16.2884,16.3175,16.2447,16.2957,359500.0
2011-06-23 15:15:00,22.37,22.43,22.34,22.36,244200.0,16.2957,16.3394,16.2738,16.2884,244200.0
2011-06-23 15:20:00,22.36,22.41,22.32,22.38,310100.0,16.2884,16.3248,16.2592,16.3029,310100.0
2011-06-23 15:25:00,22.38,22.38,22.27,22.27,202200.0,16.3029,16.3029,16.2228,16.2228,202200.0
2011-06-23 15:30:00,22.28,22.28,22.2,22.25,349100.0,16.2301,16.2301,16.1718,16.2082,349100.0
2011-06-23 15:35:00,22.25,22.31,22.22,22.23,196000.0,16.2082,16.252,16.1864,16.1937,196000.0
2011-06-23 15:40:00,22.22,22.29,22.21,22.22,332200.0,16.1864,16.2374,16.1791,16.1864,332200.0
2011-06-23 15:45:00,22.21,22.29,22.19,22.28,412900.0,16.1791,16.2374,16.1645,16.2301,412900.0
2011-06-23 15:50:00,22.28,22.32,22.26,22.31,286500.0,16.2301,16.2592,16.2155,16.252,286500.0
2011-06-23 15:55:00,22.31,22.36,22.3,22.35,616600.0,16.252,16.2884,16.2447,16.2811,616600.0
2011-06-24 09:30:00,22.34,22.4,22.23,22.34,326900.0,16.2738,16.3175,16.1937,16.2738,326900.0
2011-06-24 09:35:00,22.35,22.39,22.31,22.38,230000.0,16.2811,16.3102,16.252,16.3029,230000.0
2011-06-24 09:40:00,22.37,22.41,22.35,22.35,135700.0,16.2957,16.3248,16.2811,16.2811,135700.0
2011-06-24 09:45:00,22.36,22.36,22.28,22.3,142300.0,16.2884,16.2884,16.2301,16.2447,142300.0
2011-06-24 09:50:00,22.3,22.3,22.14,22.15,195300.0,16.2447,16.2447,16.1281,16.1354,195300.0
2011-06-24 09:55:00,22.15,22.16,22.1,22.11,263400.0,16.1354,16.1427,16.099,16.1063,263400.0
2011-06-24 10:00:00,22.11,22.14,22.03,22.03,283200.0,16.1063,16.1281,16.048,16.048,283200.0
2011-06-24 10:05:00,22.03,22.08,22.01,22.01,240600.0,16.048,16.0844,16.0334,16.0334,240600.0
2011-06-24 10:10:00,22.02,22.04,22.0,22.0,646800.0,16.0407,16.0553,16.0261,16.0261,646800.0
2011-06-24 10:15:00,22.0,22.08,22.0,22.07,509900.0,16.0261,16.0844,16.0261,16.0771,509900.0
2011-06-24 10:20:00,22.07,22.08,22.04,22.07,178600.0,16.0771,16.0844,16.0553,16.0771,178600.0
2011-06-24 10:25:00,22.06,22.08,22.02,22.08,259700.0,16.0698,16.0844,16.0407,16.0844,259700.0
2011-06-24 10:30:00,22.07,22.09,22.05,22.09,151200.0,16.0771,16.0917,16.0626,16.0917,151200.0
2011-06-24 10:35:00,22.08,22.09,22.0,22.01,149900.0,16.0844,16.0917,16.0261,16.0334,149900.0
2011-06-24 10:40:00,22.01,22.03,21.99,22.0,462300.0,16.0334,16.048,16.0188,16.0261,462300.0
2011-06-24 10:45:00,22.01,22.01,21.94,21.97,188900.0,16.0334,16.0334,15.9824,16.0043,188900.0
2011-06-24 10:50:00,21.97,21.98,21.87,21.89,711200.0,16.0043,16.0116,15.9314,15.946,711200.0
2011-06-24 10:55:00,21.89,21.9,21.86,21.9,234500.0,15.946,15.9533,15.9241,15.9533,234500.0
2011-06-24 11:00:00,21.9,21.91,21.88,21.89,227500.0,15.9533,15.9606,15.9387,15.946,227500.0
2011-06-24 11:05:00,21.89,21.89,21.81,21.86,219600.0,15.946,15.946,15.8877,15.9241,219600.0
2011-06-24 11:10:00,21.86,21.86,21.8,21.82,241200.0,15.9241,15.9241,15.8804,15.895,241200.0
2011-06-24 11:15:00,21.82,21.83,21.8,21.81,310000.0,15.895,15.9023,15.8804,15.8877,310000.0
2011-06-24 11:20:00,21.81,21.82,21.78,21.81,266700.0,15.8877,15.895,15.8659,15.8877,266700.0
2011-06-24 11:25:00,21.81,21.82,21.76,21.8,214900.0,15.8877,15.895,15.8513,15.8804,214900.0
2011-06-24 11:30:00,21.8,21.85,21.79,21.84,361000.0,15.8804,15.9169,15.8732,15.9096,361000.0
2011-06-24 11:35:00,21.85,21.88,21.84,21.86,87500.0,15.9169,15.9387,15.9096,15.9241,87500.0
2011-06-24 11:40:00,21.87,21.97,21.85,21.96,314900.0,15.9314,16.0043,15.9169,15.997,314900.0
2011-06-24 11:45:00,21.97,22.03,21.96,22.03,167900.0,16.0043,16.048,15.997,16.048,167900.0
2011-06-24 11:50:00,22.03,22.03,22.01,22.01,111300.0,16.048,16.048,16.0334,16.0334,111300.0
2011-06-24 11:55:00,22.01,22.06,22.01,22.02,397600.0,16.0334,16.0698,16.0334,16.0407,397600.0
2011-06-24 12:00:00,22.05,22.14,22.05,22.11,270700.0,16.0626,16.1281,16.0626,16.1063,270700.0
2011-06-24 12:05:00,22.11,22.12,22.09,22.1,341300.0,16.1063,16.1135,16.0917,16.099,341300.0
2011-06-24 12:10:00,22.09,22.1,22.03,22.04,166800.0,16.0917,16.099,16.048,16.0553,166800.0
2011-06-24 12:15:00,22.04,22.08,22.03,22.07,93400.0,16.0553,16.0844,16.048,16.0771,93400.0
2011-06-24 12:20:00,22.08,22.08,22.06,22.06,70500.0,16.0844,16.0844,16.0698,16.0698,70500.0
2011-06-24 12:25:00,22.07,22.08,22.06,22.08,118100.0,16.0771,16.0844,16.0698,16.0844,118100.0
2011-06-24 12:30:00,22.07,22.11,22.07,22.11,73400.0,16.0771,16.1063,16.0771,16.1063,73400.0
2011-06-24 12:35:00,22.11,22.14,22.1,22.14,75000.0,16.1063,16.1281,16.099,16.1281,75000.0
2011-06-24 12:40:00,22.13,22.16,22.12,22.14,244400.0,16.1208,16.1427,16.1135,16.1281,244400.0
2011-06-24 12:45:00,22.15,22.15,22.08,22.08,156700.0,16.1354,16.1354,16.0844,16.0844,156700.0
2011-06-24 12:50:00,22.08,22.1,22.05,22.1,196100.0,16.0844,16.099,16.0626,16.099,196100.0
2011-06-24 12:55:00,22.11,22.12,22.09,22.11,136400.0,16.1063,16.1135,16.0917,16.1063,136400.0
2011-06-24 13:00:00,22.12,22.12,22.05,22.08,135700.0,16.1135,16.1135,16.0626,16.0844,135700.0
2011-06-24 13:05:00,22.08,22.08,22.04,22.07,119900.0,16.0844,16.0844,16.0553,16.0771,119900.0
2011-06-24 13:10:00,22.07,22.09,22.05,22.07,67200.0,16.0771,16.0917,16.0626,16.0771,67200.0
2011-06-24 13:15:00,22.07,22.1,22.07,22.09,105300.0,16.0771,16.099,16.0771,16.0917,105300.0
2011-06-24 13:20:00,22.1,22.13,22.09,22.13,55100.0,16.099,16.1208,16.0917,16.1208,55100.0
2011-06-24 13:25:00,22.13,22.15,22.13,22.15,139500.0,16.1208,16.1354,16.1208,16.1354,139500.0
2011-06-24 13:30:00,22.14,22.15,22.12,22.13,94900.0,16.1281,16.1354,16.1135,16.1208,94900.0
2011-06-24 13:35:00,22.13,22.18,22.12,22.16,208600.0,16.1208,16.1573,16.1135,16.1427,208600.0
2011-06-24 13:40:00,22.16,22.19,22.16,22.18,261600.0,16.1427,16.1645,16.1427,16.1573,261600.0
2011-06-24 13:45:00,22.18,22.2,22.17,22.19,146100.0,16.1573,16.1718,16.15,16.1645,146100.0
2011-06-24 13:50:00,22.19,22.22,22.19,22.19,171800.0,16.1645,16.1864,16.1645,16.1645,171800.0
2011-06-24 13:55:00,22.19,22.19,22.14,22.15,131200.0,16.1645,16.1645,16.1281,16.1354,131200.0
2011-06-24 14:00:00,22.15,22.15,22.12,22.13,124000.0,16.1354,16.1354,16.1135,16.1208,124000.0
2011-06-24 14:05:00,22.13,22.15,22.1,22.13,162600.0,16.1208,16.1354,16.099,16.1208,162600.0
2011-06-24 14:10:00,22.14,22.17,22.12,22.14,152100.0,16.1281,16.15,16.1135,16.1281,152100.0
2011-06-24 14:15:00,22.15,22.18,22.13,22.18,102000.0,16.1354,16.1573,16.1208,16.1573,102000.0
2011-06-24 14:20:00,22.17,22.2,22.16,22.2,240600.0,16.15,16.1718,16.1427,16.1718,240600.0
2011-06-24 14:25:00,22.19,22.22,22.19,22.21,139600.0,16.1645,16.1864,16.1645,16.1791,139600.0
2011-06-24 14:30:00,22.21,22.22,22.2,22.21,148800.0,16.1791,16.1864,16.1718,16.1791,148800.0
2011-06-24 14:35:00,22.21,22.21,22.18,22.2,84200.0,16.1791,16.1791,16.1573,16.1718,84200.0
2011-06-24 14:40:00,22.2,22.22,22.19,22.21,69900.0,16.1718,16.1864,16.1645,16.1791,69900.0
2011-06-24 14:45:00,22.22,22.25,22.21,22.23,253100.0,16.1864,16.2082,16.1791,16.1937,253100.0
2011-06-24 14:50:00,22.23,22.24,22.23,22.23,61700.0,16.1937,16.201,16.1937,16.1937,61700.0
2011-06-24 14:55:00,22.23,22.24,22.19,22.2,227200.0,16.1937,16.201,16.1645,16.1718,227200.0
2011-06-24 15:00:00,22.19,22.21,22.19,22.21,170400.0,16.1645,16.1791,16.1645,16.1791,170400.0
2011-06-24 15:05:00,22.21,22.21,22.19,22.19,167100.0,16.1791,16.1791,16.1645,16.1645,167100.0
2011-06-24 15:10:00,22.19,22.2,22.19,22.2,88200.0,16.1645,16.1718,16.1645,16.1718,88200.0
2011-06-24 15:15:00,22.2,22.23,22.19,22.19,197700.0,16.1718,16.1937,16.1645,16.1645,197700.0
2011-06-24 15:20:00,22.19,22.2,22.15,22.15,149900.0,16.1645,16.1718,16.1354,16.1354,149900.0
2011-06-24 15:25:00,22.16,22.16,22.13,22.13,137200.0,16.1427,16.1427,16.1208,16.1208,137200.0
2011-06-24 15:30:00,22.13,22.22,22.13,22.22,284600.0,16.1208,16.1864,16.1208,16.1864,284600.0
2011-06-24 15:35:00,22.22,22.24,22.19,22.22,481800.0,16.1864,16.201,16.1645,16.1864,481800.0
2011-06-24 15:40:00,22.21,22.25,22.2,22.22,267200.0,16.1791,16.2082,16.1718,16.1864,267200.0
2011-06-24 15:45:00,22.21,22.22,22.19,22.21,623000.0,16.1791,16.1864,16.1645,16.1791,623000.0
2011-06-24 15:50:00,22.2,22.23,22.2,22.22,511100.0,16.1718,16.1937,16.1718,16.1864,511100.0
2011-06-24 15:55:00,22.21,22.26,22.21,22.21,1043200.0,16.1791,16.2155,16.1791,16.1791,1043200.0
2011-06-27 09:30:00,22.08,22.13,22.0,22.04,341200.0,16.0844,16.1208,16.0261,16.0553,341200.0
2011-06-27 09:35:00,22.04,22.28,22.03,22.28,293200.0,16.0553,16.2301,16.048,16.2301,293200.0
2011-06-27 09:40:00,22.28,22.46,22.26,22.39,405100.0,16.2301,16.3612,16.2155,16.3102,405100.0
2011-06-27 09:45:00,22.39,22.44,22.34,22.34,318800.0,16.3102,16.3467,16.2738,16.2738,318800.0
2011-06-27 09:50:00,22.35,22.39,22.29,22.31,149300.0,16.2811,16.3102,16.2374,16.252,149300.0
2011-06-27 09:55:00,22.3,22.33,22.28,22.28,114700.0,16.2447,16.2665,16.2301,16.2301,114700.0
2011-06-27 10:00:00,22.29,22.3,22.23,22.26,232700.0,16.2374,16.2447,16.1937,16.2155,232700.0
2011-06-27 10:05:00,22.27,22.32,22.25,22.3,278500.0,16.2228,16.2592,16.2082,16.2447,278500.0
2011-06-27 10:10:00,22.3,22.32,22.28,22.3,136500.0,16.2447,16.2592,16.2301,16.2447,136500.0
2011-06-27 10:15:00,22.31,22.32,22.28,22.32,200500.0,16.252,16.2592,16.2301,16.2592,200500.0
2011-06-27 10:20:00,22.32,22.37,22.32,22.35,280400.0,16.2592,16.2957,16.2592,16.2811,280400.0
2011-06-27 10:25:00,22.34,22.35,22.29,22.3,114400.0,16.2738,16.2811,16.2374,16.2447,114400.0
2011-06-27 10:30:00,22.3,22.3,22.25,22.25,191500.0,16.2447,16.2447,16.2082,16.2082,191500.0
2011-06-27 10:35:00,22.25,22.3,22.25,22.26,148400.0,16.2082,16.2447,16.2082,16.2155,148400.0
2011-06-27 10:40:00,22.26,22.28,22.25,22.28,87200.0,16.2155,16.2301,16.2082,16.2301,87200.0
2011-06-27 10:45:00,22.27,22.32,22.25,22.3,270600.0,16.2228,16.2592,16.2082,16.2447,270600.0
2011-06-27 10:50:00,22.31,22.33,22.29,22.3,252700.0,16.252,16.2665,16.2374,16.2447,252700.0
2011-06-27 10:55:00,22.31,22.33,22.29,22.33,224000.0,16.252,16.2665,16.2374,16.2665,224000.0
2011-06-27 11:00:00,22.32,22.37,22.31,22.36,518700.0,16.2592,16.2957,16.252,16.2884,518700.0
2011-06-27 11:05:00,22.36,22.36,22.24,22.24,153100.0,16.2884,16.2884,16.201,16.201,153100.0
2011-06-27 11:10:00,22.24,22.29,22.23,22.28,101900.0,16.201,16.2374,16.1937,16.2301,101900.0
2011-06-27 11:15:00,22.28,22.29,22.25,22.29,385700.0,16.2301,16.2374,16.2082,16.2374,385700.0
2011-06-27 11:20:00,22.29,22.32,22.28,22.3,177300.0,16.2374,16.2592,16.2301,16.2447,177300.0
2011-06-27 11:25:00,22.3,22.3,22.26,22.27,71200.0,16.2447,16.2447,16.2155,16.2228,71200.0
2011-06-27 11:30:00,22.27,22.27,22.22,22.24,105500.0,16.2228,16.2228,16.1864,16.201,105500.0
2011-06-27 11:35:00,22.24,22.25,22.21,22.24,184900.0,16.201,16.2082,16.1791,16.201,184900.0
2011-06-27 11:40:00,22.23,22.28,22.23,22.25,188300.0,16.1937,16.2301,16.1937,16.2082,188300.0
2011-06-27 11:45:00,22.25,22.29,22.24,22.26,154700.0,16.2082,16.2374,16.201,16.2155,154700.0
2011-06-27 11:50:00,22.26,22.29,22.24,22.27,565800.0,16.2155,16.2374,16.201,16.2228,565800.0
2011-06-27 11:55:00,22.27,22.32,22.26,22.3,291000.0,16.2228,16.2592,16.2155,16.2447,291000.0
2011-06-27 12:00:00,22.3,22.32,22.28,22.3,86900.0,16.2447,16.2592,16.2301,16.2447,86900.0
2011-06-27 12:05:00,22.29,22.3,22.27,22.27,154500.0,16.2374,16.2447,16.2228,16.2228,154500.0
2011-06-27 12:10:00,22.27,22.28,22.24,22.25,46400.0,16.2228,16.2301,16.201,16.2082,46400.0
2011-06-27 12:15:00,22.25,22.26,22.2,22.22,90400.0,16.2082,16.2155,16.1718,16.1864,90400.0
2011-06-27 12:20:00,22.22,22.24,22.22,22.23,72600.0,16.1864,16.201,16.1864,16.1937,72600.0
2011-06-27 12:25:00,22.23,22.27,22.23,22.26,102300.0,16.1937,16.2228,16.1937,16.2155,102300.0
2011-06-27 12:30:00,22.25,22.27,22.24,22.26,311000.0,16.2082,16.2228,16.201,16.2155,311000.0
2011-06-27 12:35:00,22.25,22.27,22.25,22.26,48800.0,16.2082,16.2228,16.2082,16.2155,48800.0
2011-06-27 12:40:00,22.26,22.3,22.25,22.28,52500.0,16.2155,16.2447,16.2082,16.2301,52500.0
2011-06-27 12:45:00,22.29,22.3,22.26,22.29,55100.0,16.2374,16.2447,16.2155,16.2374,55100.0
2011-06-27 12:50:00,22.28,22.3,22.27,22.28,38900.0,16.2301,16.2447,16.2228,16.2301,38900.0
2011-06-27 12:55:00,22.28,22.29,22.24,22.24,154900.0,16.2301,16.2374,16.201,16.201,154900.0
2011-06-27 13:00:00,22.24,22.28,22.24,22.25,79000.0,16.201,16.2301,16.201,16.2082,79000.0
2011-06-27 13:05:00,22.25,22.26,22.24,22.25,58000.0,16.2082,16.2155,16.201,16.2082,58000.0
2011-06-27 13:10:00,22.24,22.29,22.24,22.28,87800.0,16.201,16.2374,16.201,16.2301,87800.0
2011-06-27 13:15:00,22.28,22.28,22.25,22.27,45300.0,16.2301,16.2301,16.2082,16.2228,45300.0
2011-06-27 13:20:00,22.28,22.29,22.25,22.27,167000.0,16.2301,16.2374,16.2082,16.2228,167000.0
2011-06-27 13:25:00,22.27,22.27,22.24,22.25,170500.0,16.2228,16.2228,16.201,16.2082,170500.0
2011-06-27 13:30:00,22.26,22.26,22.21,22.21,230100.0,16.2155,16.2155,16.1791,16.1791,230100.0
2011-06-27 13:35:00,22.21,22.24,22.21,22.24,167500.0,16.1791,16.201,16.1791,16.201,167500.0
2011-06-27 13:40:00,22.25,22.27,22.22,22.24,330600.0,16.2082,16.2228,16.1864,16.201,330600.0
2011-06-27 13:45:00,22.24,22.29,22.24,22.29,111700.0,16.201,16.2374,16.201,16.2374,111700.0
2011-06-27 13:50:00,22.29,22.32,22.28,22.29,103200.0,16.2374,16.2592,16.2301,16.2374,103200.0
2011-06-27 13:55:00,22.29,22.3,22.29,22.3,85000.0,16.2374,16.2447,16.2374,16.2447,85000.0
2011-06-27 14:00:00,22.3,22.38,22.3,22.37,164800.0,16.2447,16.3029,16.2447,16.2957,164800.0
2011-06-27 14:05:00,22.37,22.43,22.36,22.4,389700.0,16.2957,16.3394,16.2884,16.3175,389700.0
2011-06-27 14:10:00,22.4,22.43,22.39,22.41,227600.0,16.3175,16.3394,16.3102,16.3248,227600.0
2011-06-27 14:15:00,22.41,22.41,22.39,22.4,109900.0,16.3248,16.3248,16.3102,16.3175,109900.0
2011-06-27 14:20:00,22.4,22.45,22.39,22.4,195500.0,16.3175,16.3539,16.3102,16.3175,195500.0
2011-06-27 14:25:00,22.4,22.42,22.38,22.39,134100.0,16.3175,16.3321,16.3029,16.3102,134100.0
2011-06-27 14:30:00,22.39,22.42,22.37,22.41,238900.0,16.3102,16.3321,16.2957,16.3248,238900.0
2011-06-27 14:35:00,22.42,22.47,22.4,22.47,266000.0,16.3321,16.3685,16.3175,16.3685,266000.0
2011-06-27 14:40:00,22.47,22.5,22.46,22.48,230300.0,16.3685,16.3904,16.3612,16.3758,230300.0
2011-06-27 14:45:00,22.48,22.51,22.45,22.5,200100.0,16.3758,16.3976,16.3539,16.3904,200100.0
2011-06-27 14:50:00,22.5,22.51,22.45,22.45,170600.0,16.3904,16.3976,16.3539,16.3539,170600.0
2011-06-27 14:55:00,22.45,22.47,22.45,22.45,53900.0,16.3539,16.3685,16.3539,16.3539,53900.0
2011-06-27 15:00:00,22.46,22.51,22.46,22.48,223200.0,16.3612,16.3976,16.3612,16.3758,223200.0
2011-06-27 15:05:00,22.49,22.5,22.47,22.48,74800.0,16.3831,16.3904,16.3685,16.3758,74800.0
2011-06-27 15:10:00,22.47,22.54,22.46,22.53,349000.0,16.3685,16.4195,16.3612,16.4122,349000.0
2011-06-27 15:15:00,22.53,22.53,22.51,22.51,88900.0,16.4122,16.4122,16.3976,16.3976,88900.0
2011-06-27 15:20:00,22.51,22.58,22.51,22.58,400600.0,16.3976,16.4486,16.3976,16.4486,400600.0
2011-06-27 15:25:00,22.57,22.62,22.57,22.6,303000.0,16.4414,16.4778,16.4414,16.4632,303000.0
2011-06-27 15:30:00,22.6,22.63,22.58,22.59,306500.0,16.4632,16.4851,16.4486,16.4559,306500.0
2011-06-27 15:35:00,22.6,22.6,22.56,22.58,151500.0,16.4632,16.4632,16.4341,16.4486,151500.0
2011-06-27 15:40:00,22.58,22.58,22.54,22.55,266100.0,16.4486,16.4486,16.4195,16.4268,266100.0
2011-06-27 15:45:00,22.54,22.56,22.52,22.53,556300.0,16.4195,16.4341,16.4049,16.4122,556300.0
2011-06-27 15:50:00,22.54,22.58,22.52,22.57,433200.0,16.4195,16.4486,16.4049,16.4414,433200.0
2011-06-27 15:55:00,22.58,22.58,22.52,22.55,811700.0,16.4486,16.4486,16.4049,16.4268,811700.0
2011-06-28 09:30:00,22.65,22.67,22.55,22.57,365000.0,16.4996,16.5142,16.4268,16.4414,365000.0
2011-06-28 09:35:00,22.57,22.59,22.5,22.59,264000.0,16.4414,16.4559,16.3904,16.4559,264000.0
2011-06-28 09:40:00,22.6,22.71,22.58,22.69,262100.0,16.4632,16.5433,16.4486,16.5288,262100.0
2011-06-28 09:45:00,22.69,22.71,22.61,22.63,243800.0,16.5288,16.5433,16.4705,16.4851,243800.0
2011-06-28 09:50:00,22.63,22.63,22.51,22.55,308900.0,16.4851,16.4851,16.3976,16.4268,308900.0
2011-06-28 09:55:00,22.54,22.57,22.5,22.55,194800.0,16.4195,16.4414,16.3904,16.4268,194800.0
2011-06-28 10:00:00,22.55,22.6,22.54,22.57,163300.0,16.4268,16.4632,16.4195,16.4414,163300.0
2011-06-28 10:05:00,22.56,22.57,22.46,22.47,196200.0,16.4341,16.4414,16.3612,16.3685,196200.0
2011-06-28 10:10:00,22.47,22.5,22.46,22.46,178100.0,16.3685,16.3904,16.3612,16.3612,178100.0
2011-06-28 10:15:00,22.46,22.46,22.42,22.42,312500.0,16.3612,16.3612,16.3321,16.3321,312500.0
2011-06-28 10:20:00,22.42,22.44,22.37,22.38,183900.0,16.3321,16.3467,16.2957,16.3029,183900.0
2011-06-28 10:25:00,22.38,22.44,22.36,22.44,125100.0,16.3029,16.3467,16.2884,16.3467,125100.0
2011-06-28 10:30:00,22.44,22.47,22.42,22.46,90300.0,16.3467,16.3685,16.3321,16.3612,90300.0
2011-06-28 10:35:00,22.46,22.51,22.46,22.49,155000.0,16.3612,16.3976,16.3612,16.3831,155000.0
2011-06-28 10:40:00,22.5,22.5,22.48,22.49,114100.0,16.3904,16.3904,16.3758,16.3831,114100.0
2011-06-28 10:45:00,22.5,22.5,22.45,22.45,83700.0,16.3904,16.3904,16.3539,16.3539,83700.0
2011-06-28 10:50:00,22.45,22.46,22.37,22.38,145500.0,16.3539,16.3612,16.2957,16.3029,145500.0
2011-06-28 10:55:00,22.38,22.38,22.34,22.34,90200.0,16.3029,16.3029,16.2738,16.2738,90200.0
2011-06-28 11:00:00,22.34,22.36,22.33,22.35,141700.0,16.2738,16.2884,16.2665,16.2811,141700.0
2011-06-28 11:05:00,22.35,22.4,22.34,22.4,67400.0,16.2811,16.3175,16.2738,16.3175,67400.0
2011-06-28 11:10:00,22.39,22.4,22.37,22.38,80000.0,16.3102,16.3175,16.2957,16.3029,80000.0
2011-06-28 11:15:00,22.39,22.39,22.36,22.36,65700.0,16.3102,16.3102,16.2884,16.2884,65700.0
2011-06-28 11:20:00,22.37,22.37,22.35,22.36,196200.0,16.2957,16.2957,16.2811,16.2884,196200.0
2011-06-28 11:25:00,22.36,22.37,22.35,22.36,177500.0,16.2884,16.2957,16.2811,16.2884,177500.0
2011-06-28 11:30:00,22.36,22.41,22.36,22.4,124000.0,16.2884,16.3248,16.2884,16.3175,124000.0
2011-06-28 11:35:00,22.4,22.41,22.38,22.41,103600.0,16.3175,16.3248,16.3029,16.3248,103600.0
2011-06-28 11:40:00,22.41,22.43,22.38,22.4,290700.0,16.3248,16.3394,16.3029,16.3175,290700.0
2011-06-28 11:45:00,22.39,22.41,22.37,22.4,140100.0,16.3102,16.3248,16.2957,16.3175,140100.0
2011-06-28 11:50:00,22.39,22.4,22.36,22.36,202500.0,16.3102,16.3175,16.2884,16.2884,202500.0
2011-06-28 11:55:00,22.36,22.42,22.36,22.41,234700.0,16.2884,16.3321,16.2884,16.3248,234700.0
2011-06-28 12:00:00,22.41,22.48,22.39,22.46,220800.0,16.3248,16.3758,16.3102,16.3612,220800.0
2011-06-28 12:05:00,22.46,22.47,22.41,22.42,83600.0,16.3612,16.3685,16.3248,16.3321,83600.0
2011-06-28 12:10:00,22.43,22.46,22.42,22.44,152600.0,16.3394,16.3612,16.3321,16.3467,152600.0
2011-06-28 12:15:00,22.44,22.47,22.43,22.47,80600.0,16.3467,16.3685,16.3394,16.3685,80600.0
2011-06-28 12:20:00,22.47,22.47,22.43,22.43,145700.0,16.3685,16.3685,16.3394,16.3394,145700.0
2011-06-28 12:25:00,22.44,22.44,22.41,22.43,134700.0,16.3467,16.3467,16.3248,16.3394,134700.0
2011-06-28 12:30:00,22.44,22.45,22.42,22.43,198700.0,16.3467,16.3539,16.3321,16.3394,198700.0
2011-06-28 12:35:00,22.43,22.44,22.43,22.43,31900.0,16.3394,16.3467,16.3394,16.3394,31900.0
2011-06-28 12:40:00,22.43,22.44,22.39,22.4,75200.0,16.3394,16.3467,16.3102,16.3175,75200.0
2011-06-28 12:45:00,22.41,22.42,22.4,22.42,91700.0,16.3248,16.3321,16.3175,16.3321,91700.0
2011-06-28 12:50:00,22.42,22.42,22.38,22.4,96000.0,16.3321,16.3321,16.3029,16.3175,96000.0
2011-06-28 12:55:00,22.39,22.42,22.39,22.42,83700.0,16.3102,16.3321,16.3102,16.3321,83700.0
2011-06-28 13:00:00,22.41,22.43,22.4,22.43,81000.0,16.3248,16.3394,16.3175,16.3394,81000.0
2011-06-28 13:05:00,22.42,22.45,22.41,22.44,200000.0,16.3321,16.3539,16.3248,16.3467,200000.0
2011-06-28 13:10:00,22.43,22.45,22.43,22.43,81600.0,16.3394,16.3539,16.3394,16.3394,81600.0
2011-06-28 13:15:00,22.44,22.44,22.43,22.43,33400.0,16.3467,16.3467,16.3394,16.3394,33400.0
2011-06-28 13:20:00,22.43,22.44,22.41,22.41,57700.0,16.3394,16.3467,16.3248,16.3248,57700.0
2011-06-28 13:25:00,22.41,22.42,22.41,22.41,44700.0,16.3248,16.3321,16.3248,16.3248,44700.0
2011-06-28 13:30:00,22.41,22.42,22.39,22.39,52100.0,16.3248,16.3321,16.3102,16.3102,52100.0
2011-06-28 13:35:00,22.39,22.39,22.37,22.37,51100.0,16.3102,16.3102,16.2957,16.2957,51100.0
2011-06-28 13:40:00,22.37,22.39,22.36,22.39,64900.0,16.2957,16.3102,16.2884,16.3102,64900.0
2011-06-28 13:45:00,22.38,22.43,22.38,22.42,73800.0,16.3029,16.3394,16.3029,16.3321,73800.0
2011-06-28 13:50:00,22.42,22.42,22.4,22.41,128000.0,16.3321,16.3321,16.3175,16.3248,128000.0
2011-06-28 13:55:00,22.41,22.41,22.39,22.4,78000.0,16.3248,16.3248,16.3102,16.3175,78000.0
2011-06-28 14:00:00,22.39,22.4,22.39,22.39,33400.0,16.3102,16.3175,16.3102,16.3102,33400.0
2011-06-28 14:05:00,22.39,22.4,22.37,22.38,123800.0,16.3102,16.3175,16.2957,16.3029,123800.0
2011-06-28 14:10:00,22.37,22.39,22.34,22.34,130600.0,16.2957,16.3102,16.2738,16.2738,130600.0
2011-06-28 14:15:00,22.34,22.35,22.34,22.34,32300.0,16.2738,16.2811,16.2738,16.2738,32300.0
2011-06-28 14:20:00,22.34,22.36,22.33,22.33,126600.0,16.2738,16.2884,16.2665,16.2665,126600.0
2011-06-28 14:25:00,22.34,22.36,22.33,22.36,79700.0,16.2738,16.2884,16.2665,16.2884,79700.0
2011-06-28 14:30:00,22.35,22.36,22.35,22.35,57300.0,16.2811,16.2884,16.2811,16.2811,57300.0
2011-06-28 14:35:00,22.35,22.36,22.35,22.35,87500.0,16.2811,16.2884,16.2811,16.2811,87500.0
2011-06-28 14:40:00,22.35,22.36,22.29,22.3,219600.0,16.2811,16.2884,16.2374,16.2447,219600.0
2011-06-28 14:45:00,22.3,22.3,22.26,22.26,144100.0,16.2447,16.2447,16.2155,16.2155,144100.0
2011-06-28 14:50:00,22.26,22.28,22.26,22.27,122200.0,16.2155,16.2301,16.2155,16.2228,122200.0
2011-06-28 14:55:00,22.27,22.29,22.26,22.28,148300.0,16.2228,16.2374,16.2155,16.2301,148300.0
2011-06-28 15:00:00,22.28,22.34,22.28,22.34,200600.0,16.2301,16.2738,16.2301,16.2738,200600.0
2011-06-28 15:05:00,22.34,22.37,22.31,22.35,213900.0,16.2738,16.2957,16.252,16.2811,213900.0
2011-06-28 15:10:00,22.35,22.36,22.31,22.32,177700.0,16.2811,16.2884,16.252,16.2592,177700.0
2011-06-28 15:15:00,22.31,22.32,22.28,22.3,147600.0,16.252,16.2592,16.2301,16.2447,147600.0
2011-06-28 15:20:00,22.3,22.36,22.29,22.32,197200.0,16.2447,16.2884,16.2374,16.2592,197200.0
2011-06-28 15:25:00,22.32,22.33,22.28,22.29,166900.0,16.2592,16.2665,16.2301,16.2374,166900.0
2011-06-28 15:30:00,22.29,22.3,22.24,22.25,304900.0,16.2374,16.2447,16.201,16.2082,304900.0
2011-06-28 15:35:00,22.25,22.26,22.24,22.25,318700.0,16.2082,16.2155,16.201,16.2082,318700.0
2011-06-28 15:40:00,22.25,22.26,22.22,22.22,184400.0,16.2082,16.2155,16.1864,16.1864,184400.0
2011-06-28 15:45:00,22.23,22.27,22.23,22.26,307400.0,16.1937,16.2228,16.1937,16.2155,307400.0
2011-06-28 15:50:00,22.27,22.3,22.26,22.3,669800.0,16.2228,16.2447,16.2155,16.2447,669800.0
2011-06-28 15:55:00,22.3,22.34,22.29,22.32,1051100.0,16.2447,16.2738,16.2374,16.2592,1051100.0
2011-06-29 09:30:00,22.47,22.6,22.42,22.44,486000.0,16.3685,16.4632,16.3321,16.3467,486000.0
2011-06-29 09:35:00,22.44,22.62,22.43,22.54,577800.0,16.3467,16.4778,16.3394,16.4195,577800.0
2011-06-29 09:40:00,22.54,22.6,22.41,22.41,418100.0,16.4195,16.4632,16.3248,16.3248,418100.0
2011-06-29 09:45:00,22.42,22.51,22.4,22.42,248700.0,16.3321,16.3976,16.3175,16.3321,248700.0
2011-06-29 09:50:00,22.43,22.47,22.39,22.47,159400.0,16.3394,16.3685,16.3102,16.3685,159400.0
2011-06-29 09:55:00,22.47,22.52,22.45,22.49,336800.0,16.3685,16.4049,16.3539,16.3831,336800.0
2011-06-29 10:00:00,22.49,22.52,22.45,22.48,322400.0,16.3831,16.4049,16.3539,16.3758,322400.0
2011-06-29 10:05:00,22.48,22.5,22.44,22.49,498100.0,16.3758,16.3904,16.3467,16.3831,498100.0
2011-06-29 10:10:00,22.49,22.56,22.46,22.56,402000.0,16.3831,16.4341,16.3612,16.4341,402000.0
2011-06-29 10:15:00,22.56,22.6,22.56,22.59,229000.0,16.4341,16.4632,16.4341,16.4559,229000.0
2011-06-29 10:20:00,22.59,22.69,22.59,22.69,352600.0,16.4559,16.5288,16.4559,16.5288,352600.0
2011-06-29 10:25:00,22.69,22.75,22.66,22.73,501000.0,16.5288,16.5725,16.5069,16.5579,501000.0
2011-06-29 10:30:00,22.73,22.93,22.72,22.93,727000.0,16.5579,16.7036,16.5506,16.7036,727000.0
2011-06-29 10:35:00,22.93,22.98,22.88,22.94,384400.0,16.7036,16.74,16.6672,16.7109,384400.0
2011-06-29 10:40:00,22.94,23.01,22.83,22.87,555100.0,16.7109,16.7619,16.6308,16.6599,555100.0
2011-06-29 10:45:00,22.86,22.91,22.8,22.81,134000.0,16.6526,16.689,16.6089,16.6162,134000.0
2011-06-29 10:50:00,22.8,22.91,22.8,22.91,261500.0,16.6089,16.689,16.6089,16.689,261500.0
2011-06-29 10:55:00,22.91,22.96,22.91,22.95,255000.0,16.689,16.7255,16.689,16.7182,255000.0
2011-06-29 11:00:00,22.94,22.96,22.94,22.96,100800.0,16.7109,16.7255,16.7109,16.7255,100800.0
2011-06-29 11:05:00,22.96,23.06,22.95,23.05,376500.0,16.7255,16.7983,16.7182,16.791,376500.0
2011-06-29 11:10:00,23.05,23.2,23.05,23.18,670800.0,16.791,16.9003,16.791,16.8857,670800.0
2011-06-29 11:15:00,23.18,23.2,23.12,23.12,281700.0,16.8857,16.9003,16.842,16.842,281700.0
2011-06-29 11:20:00,23.12,23.19,23.12,23.15,235200.0,16.842,16.893,16.842,16.8639,235200.0
2011-06-29 11:25:00,23.15,23.2,23.13,23.14,315900.0,16.8639,16.9003,16.8493,16.8566,315900.0
2011-06-29 11:30:00,23.14,23.14,23.05,23.05,335300.0,16.8566,16.8566,16.791,16.791,335300.0
2011-06-29 11:35:00,23.05,23.09,23.03,23.09,235800.0,16.791,16.8202,16.7764,16.8202,235800.0
2011-06-29 11:40:00,23.09,23.12,23.07,23.07,130500.0,16.8202,16.842,16.8056,16.8056,130500.0
2011-06-29 11:45:00,23.07,23.1,23.05,23.09,88000.0,16.8056,16.8274,16.791,16.8202,88000.0
2011-06-29 11:50:00,23.09,23.25,23.09,23.22,418100.0,16.8202,16.9367,16.8202,16.9149,418100.0
2011-06-29 11:55:00,23.22,23.26,23.22,23.23,187600.0,16.9149,16.944,16.9149,16.9221,187600.0
2011-06-29 12:00:00,23.23,23.24,23.21,23.23,111000.0,16.9221,16.9294,16.9076,16.9221,111000.0
2011-06-29 12:05:00,23.23,23.28,23.23,23.27,145800.0,16.9221,16.9586,16.9221,16.9513,145800.0
2011-06-29 12:10:00,23.27,23.28,23.2,23.2,153100.0,16.9513,16.9586,16.9003,16.9003,153100.0
2011-06-29 12:15:00,23.2,23.21,23.18,23.18,139400.0,16.9003,16.9076,16.8857,16.8857,139400.0
2011-06-29 12:20:00,23.19,23.19,23.13,23.13,170500.0,16.893,16.893,16.8493,16.8493,170500.0
2011-06-29 12:25:00,23.13,23.15,23.1,23.1,157500.0,16.8493,16.8639,16.8274,16.8274,157500.0
2011-06-29 12:30:00,23.1,23.12,23.09,23.11,132900.0,16.8274,16.842,16.8202,16.8347,132900.0
2011-06-29 12:35:00,23.11,23.13,23.1,23.11,46400.0,16.8347,16.8493,16.8274,16.8347,46400.0
2011-06-29 12:40:00,23.1,23.13,23.08,23.12,176700.0,16.8274,16.8493,16.8129,16.842,176700.0
2011-06-29 12:45:00,23.11,23.12,23.06,23.08,127200.0,16.8347,16.842,16.7983,16.8129,127200.0
2011-06-29 12:50:00,23.09,23.11,23.08,23.1,120800.0,16.8202,16.8347,16.8129,16.8274,120800.0
2011-06-29 12:55:00,23.1,23.14,23.1,23.14,165800.0,16.8274,16.8566,16.8274,16.8566,165800.0
2011-06-29 13:00:00,23.13,23.17,23.13,23.14,184000.0,16.8493,16.8784,16.8493,16.8566,184000.0
2011-06-29 13:05:00,23.15,23.27,23.15,23.24,413700.0,16.8639,16.9513,16.8639,16.9294,413700.0
2011-06-29 13:10:00,23.23,23.25,23.21,23.21,172700.0,16.9221,16.9367,16.9076,16.9076,172700.0
2011-06-29 13:15:00,23.21,23.25,23.21,23.21,131700.0,16.9076,16.9367,16.9076,16.9076,131700.0
2011-06-29 13:20:00,23.21,23.23,23.19,23.22,118700.0,16.9076,16.9221,16.893,16.9149,118700.0
2011-06-29 13:25:00,23.22,23.24,23.21,23.21,90500.0,16.9149,16.9294,16.9076,16.9076,90500.0
2011-06-29 13:30:00,23.21,23.21,23.18,23.2,88200.0,16.9076,16.9076,16.8857,16.9003,88200.0
2011-06-29 13:35:00,23.21,23.24,23.2,23.23,116400.0,16.9076,16.9294,16.9003,16.9221,116400.0
2011-06-29 13:40:00,23.23,23.32,23.22,23.32,171700.0,16.9221,16.9877,16.9149,16.9877,171700.0
2011-06-29 13:45:00,23.32,23.41,23.31,23.41,584800.0,16.9877,17.0533,16.9804,17.0533,584800.0
2011-06-29 13:50:00,23.41,23.42,23.27,23.27,376800.0,17.0533,17.0605,16.9513,16.9513,376800.0
2011-06-29 13:55:00,23.27,23.28,23.2,23.21,343500.0,16.9513,16.9586,16.9003,16.9076,343500.0
2011-06-29 14:00:00,23.21,23.25,23.19,23.25,153000.0,16.9076,16.9367,16.893,16.9367,153000.0
2011-06-29 14:05:00,23.25,23.25,23.14,23.15,237500.0,16.9367,16.9367,16.8566,16.8639,237500.0
2011-06-29 14:10:00,23.15,23.16,23.1,23.1,168200.0,16.8639,16.8711,16.8274,16.8274,168200.0
2011-06-29 14:15:00,23.1,23.11,23.07,23.08,228000.0,16.8274,16.8347,16.8056,16.8129,228000.0
2011-06-29 14:20:00,23.09,23.11,23.02,23.04,199400.0,16.8202,16.8347,16.7692,16.7837,199400.0
2011-06-29 14:25:00,23.05,23.06,23.0,23.05,191500.0,16.791,16.7983,16.7546,16.791,191500.0
2011-06-29 14:30:00,23.05,23.09,23.05,23.08,93000.0,16.791,16.8202,16.791,16.8129,93000.0
2011-06-29 14:35:00,23.07,23.09,23.05,23.09,133200.0,16.8056,16.8202,16.791,16.8202,133200.0
2011-06-29 14:40:00,23.09,23.09,23.01,23.04,136400.0,16.8202,16.8202,16.7619,16.7837,136400.0
2011-06-29 14:45:00,23.04,23.05,22.97,22.97,210500.0,16.7837,16.791,16.7327,16.7327,210500.0
2011-06-29 14:50:00,22.97,23.05,22.97,23.05,266900.0,16.7327,16.791,16.7327,16.791,266900.0
2011-06-29 14:55:00,23.05,23.05,23.01,23.02,151500.0,16.791,16.791,16.7619,16.7692,151500.0
2011-06-29 15:00:00,23.01,23.08,23.01,23.05,120200.0,16.7619,16.8129,16.7619,16.791,120200.0
2011-06-29 15:05:00,23.04,23.05,23.01,23.01,57500.0,16.7837,16.791,16.7619,16.7619,57500.0
2011-06-29 15:10:00,23.01,23.17,23.01,23.14,320300.0,16.7619,16.8784,16.7619,16.8566,320300.0
2011-06-29 15:15:00,23.14,23.19,23.11,23.16,245700.0,16.8566,16.893,16.8347,16.8711,245700.0
2011-06-29 15:20:00,23.17,23.18,23.12,23.18,206900.0,16.8784,16.8857,16.842,16.8857,206900.0
2011-06-29 15:25:00,23.18,23.23,23.18,23.2,160300.0,16.8857,16.9221,16.8857,16.9003,160300.0
2011-06-29 15:30:00,23.2,23.25,23.18,23.24,184400.0,16.9003,16.9367,16.8857,16.9294,184400.0
2011-06-29 15:35:00,23.24,23.32,23.23,23.32,269300.0,16.9294,16.9877,16.9221,16.9877,269300.0
2011-06-29 15:40:00,23.32,23.36,23.31,23.33,333900.0,16.9877,17.0168,16.9804,16.995,333900.0
2011-06-29 15:45:00,23.32,23.37,23.3,23.36,567200.0,16.9877,17.0241,16.9731,17.0168,567200.0
2011-06-29 15:50:00,23.35,23.44,23.35,23.44,613600.0,17.0096,17.0751,17.0096,17.0751,613600.0
2011-06-29 15:55:00,23.44,23.44,23.37,23.4,1155400.0,17.0751,17.0751,17.0241,17.046,1155400.0
2011-06-30 09:30:00,23.5,23.5,23.07,23.08,554100.0,17.1188,17.1188,16.8056,16.8129,554100.0
2011-06-30 09:35:00,23.09,23.12,22.85,22.92,631600.0,16.8202,16.842,16.6453,16.6963,631600.0
2011-06-30 09:40:00,22.92,23.1,22.88,23.02,583700.0,16.6963,16.8274,16.6672,16.7692,583700.0
2011-06-30 09:45:00,23.03,23.17,23.02,23.1,554700.0,16.7764,16.8784,16.7692,16.8274,554700.0
2011-06-30 09:50:00,23.1,23.11,22.97,22.97,436000.0,16.8274,16.8347,16.7327,16.7327,436000.0
2011-06-30 09:55:00,22.97,23.01,22.87,22.9,382600.0,16.7327,16.7619,16.6599,16.6817,382600.0
2011-06-30 10:00:00,22.9,22.99,22.9,22.96,333400.0,16.6817,16.7473,16.6817,16.7255,333400.0
2011-06-30 10:05:00,22.96,23.01,22.95,23.0,395800.0,16.7255,16.7619,16.7182,16.7546,395800.0
2011-06-30 10:10:00,22.99,23.05,22.98,23.05,265800.0,16.7473,16.791,16.74,16.791,265800.0
2011-06-30 10:15:00,23.05,23.11,23.02,23.03,248400.0,16.791,16.8347,16.7692,16.7764,248400.0
2011-06-30 10:20:00,23.03,23.12,23.03,23.12,232900.0,16.7764,16.842,16.7764,16.842,232900.0
2011-06-30 10:25:00,23.12,23.13,23.09,23.09,131000.0,16.842,16.8493,16.8202,16.8202,131000.0
2011-06-30 10:30:00,23.1,23.11,23.09,23.09,145400.0,16.8274,16.8347,16.8202,16.8202,145400.0
2011-06-30 10:35:00,23.1,23.11,23.06,23.07,195700.0,16.8274,16.8347,16.7983,16.8056,195700.0
2011-06-30 10:40:00,23.07,23.07,22.99,22.99,149700.0,16.8056,16.8056,16.7473,16.7473,149700.0
2011-06-30 10:45:00,22.98,23.01,22.98,23.01,115900.0,16.74,16.7619,16.74,16.7619,115900.0
2011-06-30 10:50:00,23.01,23.02,23.0,23.0,94700.0,16.7619,16.7692,16.7546,16.7546,94700.0
2011-06-30 10:55:00,23.0,23.01,23.0,23.01,46500.0,16.7546,16.7619,16.7546,16.7619,46500.0
2011-06-30 11:00:00,23.01,23.07,23.0,23.07,144600.0,16.7619,16.8056,16.7546,16.8056,144600.0
2011-06-30 11:05:00,23.07,23.07,23.03,23.04,117400.0,16.8056,16.8056,16.7764,16.7837,117400.0
2011-06-30 11:10:00,23.04,23.11,23.03,23.11,131400.0,16.7837,16.8347,16.7764,16.8347,131400.0
2011-06-30 11:15:00,23.1,23.11,23.04,23.09,228200.0,16.8274,16.8347,16.7837,16.8202,228200.0
2011-06-30 11:20:00,23.1,23.13,23.07,23.13,178800.0,16.8274,16.8493,16.8056,16.8493,178800.0
2011-06-30 11:25:00,23.13,23.13,23.07,23.09,191600.0,16.8493,16.8493,16.8056,16.8202,191600.0
2011-06-30 11:30:00,23.1,23.14,23.07,23.07,92100.0,16.8274,16.8566,16.8056,16.8056,92100.0
2011-06-30 11:35:00,23.07,23.08,23.01,23.01,212300.0,16.8056,16.8129,16.7619,16.7619,212300.0
2011-06-30 11:40:00,23.01,23.03,23.0,23.03,149900.0,16.7619,16.7764,16.7546,16.7764,149900.0
2011-06-30 11:45:00,23.03,23.03,23.0,23.0,138200.0,16.7764,16.7764,16.7546,16.7546,138200.0
2011-06-30 11:50:00,23.0,23.02,23.0,23.0,122300.0,16.7546,16.7692,16.7546,16.7546,122300.0
2011-06-30 11:55:00,23.0,23.01,23.0,23.01,104500.0,16.7546,16.7619,16.7546,16.7619,104500.0
2011-06-30 12:00:00,23.01,23.02,22.99,23.0,492600.0,16.7619,16.7692,16.7473,16.7546,492600.0
2011-06-30 12:05:00,23.0,23.02,22.99,23.01,331800.0,16.7546,16.7692,16.7473,16.7619,331800.0
2011-06-30 12:10:00,23.01,23.02,22.99,22.99,261800.0,16.7619,16.7692,16.7473,16.7473,261800.0
2011-06-30 12:15:00,22.99,23.01,22.99,23.0,180900.0,16.7473,16.7619,16.7473,16.7546,180900.0
2011-06-30 12:20:00,23.0,23.0,22.96,22.97,172200.0,16.7546,16.7546,16.7255,16.7327,172200.0
2011-06-30 12:25:00,22.97,23.0,22.96,22.98,172900.0,16.7327,16.7546,16.7255,16.74,172900.0
2011-06-30 12:30:00,22.98,23.0,22.98,22.99,195700.0,16.74,16.7546,16.74,16.7473,195700.0
2011-06-30 12:35:00,22.99,23.01,22.94,22.94,178600.0,16.7473,16.7619,16.7109,16.7109,178600.0
2011-06-30 12:40:00,22.94,22.96,22.92,22.96,162000.0,16.7109,16.7255,16.6963,16.7255,162000.0
2011-06-30 12:45:00,22.96,22.98,22.95,22.95,127900.0,16.7255,16.74,16.7182,16.7182,127900.0
2011-06-30 12:50:00,22.95,22.98,22.94,22.94,323000.0,16.7182,16.74,16.7109,16.7109,323000.0
2011-06-30 12:55:00,22.94,22.95,22.91,22.91,219200.0,16.7109,16.7182,16.689,16.689,219200.0
2011-06-30 13:00:00,22.92,22.98,22.91,22.98,122000.0,16.6963,16.74,16.689,16.74,122000.0
2011-06-30 13:05:00,22.97,23.01,22.97,22.97,207600.0,16.7327,16.7619,16.7327,16.7327,207600.0
2011-06-30 13:10:00,22.97,22.98,22.96,22.96,102400.0,16.7327,16.74,16.7255,16.7255,102400.0
2011-06-30 13:15:00,22.97,22.98,22.96,22.98,80800.0,16.7327,16.74,16.7255,16.74,80800.0
2011-06-30 13:20:00,22.97,22.99,22.96,22.98,124900.0,16.7327,16.7473,16.7255,16.74,124900.0
2011-06-30 13:25:00,22.99,23.01,22.98,23.0,118200.0,16.7473,16.7619,16.74,16.7546,118200.0
2011-06-30 13:30:00,23.01,23.02,23.0,23.02,35000.0,16.7619,16.7692,16.7546,16.7692,35000.0
2011-06-30 13:35:00,23.01,23.02,22.96,22.99,131600.0,16.7619,16.7692,16.7255,16.7473,131600.0
2011-06-30 13:40:00,22.99,22.99,22.98,22.99,40800.0,16.7473,16.7473,16.74,16.7473,40800.0
2011-06-30 13:45:00,22.98,23.0,22.97,23.0,96600.0,16.74,16.7546,16.7327,16.7546,96600.0
2011-06-30 13:50:00,23.0,23.0,22.99,22.99,16400.0,16.7546,16.7546,16.7473,16.7473,16400.0
2011-06-30 13:55:00,23.0,23.0,22.98,22.99,135700.0,16.7546,16.7546,16.74,16.7473,135700.0
2011-06-30 14:00:00,22.99,23.0,22.97,22.98,139900.0,16.7473,16.7546,16.7327,16.74,139900.0
2011-06-30 14:05:00,22.98,22.98,22.95,22.97,131000.0,16.74,16.74,16.7182,16.7327,131000.0
2011-06-30 14:10:00,22.97,22.97,22.93,22.93,111400.0,16.7327,16.7327,16.7036,16.7036,111400.0
2011-06-30 14:15:00,22.93,22.94,22.9,22.93,186600.0,16.7036,16.7109,16.6817,16.7036,186600.0
2011-06-30 14:20:00,22.94,22.94,22.93,22.93,39900.0,16.7109,16.7109,16.7036,16.7036,39900.0
2011-06-30 14:25:00,22.94,22.94,22.82,22.82,291700.0,16.7109,16.7109,16.6235,16.6235,291700.0
2011-06-30 14:30:00,22.82,22.86,22.82,22.84,345200.0,16.6235,16.6526,16.6235,16.638,345200.0
2011-06-30 14:35:00,22.84,22.88,22.84,22.85,335900.0,16.638,16.6672,16.638,16.6453,335900.0
2011-06-30 14:40:00,22.85,22.87,22.83,22.84,388700.0,16.6453,16.6599,16.6308,16.638,388700.0
2011-06-30 14:45:00,22.84,22.86,22.83,22.84,309800.0,16.638,16.6526,16.6308,16.638,309800.0
2011-06-30 14:50:00,22.84,22.87,22.83,22.84,246600.0,16.638,16.6599,16.6308,16.638,246600.0
2011-06-30 14:55:00,22.84,22.85,22.8,22.81,388700.0,16.638,16.6453,16.6089,16.6162,388700.0
2011-06-30 15:00:00,22.81,22.84,22.81,22.82,485800.0,16.6162,16.638,16.6162,16.6235,485800.0
2011-06-30 15:05:00,22.82,22.84,22.77,22.78,248300.0,16.6235,16.638,16.587,16.5943,248300.0
2011-06-30 15:10:00,22.77,22.78,22.73,22.74,220900.0,16.587,16.5943,16.5579,16.5652,220900.0
2011-06-30 15:15:00,22.74,22.81,22.74,22.8,286100.0,16.5652,16.6162,16.5652,16.6089,286100.0
2011-06-30 15:20:00,22.8,22.83,22.8,22.83,263100.0,16.6089,16.6308,16.6089,16.6308,263100.0
2011-06-30 15:25:00,22.83,22.87,22.82,22.85,520100.0,16.6308,16.6599,16.6235,16.6453,520100.0
2011-06-30 15:30:00,22.84,22.89,22.84,22.89,458300.0,16.638,16.6745,16.638,16.6745,458300.0
2011-06-30 15:35:00,22.88,22.98,22.88,22.98,534700.0,16.6672,16.74,16.6672,16.74,534700.0
2011-06-30 15:40:00,22.98,23.03,22.97,23.03,347400.0,16.74,16.7764,16.7327,16.7764,347400.0
2011-06-30 15:45:00,23.03,23.07,23.01,23.02,595900.0,16.7764,16.8056,16.7619,16.7692,595900.0
2011-06-30 15:50:00,23.03,23.03,23.0,23.01,283200.0,16.7764,16.7764,16.7546,16.7619,283200.0
2011-06-30 15:55:00,23.02,23.06,23.01,23.04,1534800.0,16.7692,16.7983,16.7619,16.7837,1534800.0
2011-07-01 09:30:00,23.08,23.09,22.95,22.96,401000.0,16.8129,16.8202,16.7182,16.7255,401000.0
2011-07-01 09:35:00,22.97,23.02,22.93,23.0,341300.0,16.7327,16.7692,16.7036,16.7546,341300.0
2011-07-01 09:40:00,23.0,23.08,23.0,23.08,382800.0,16.7546,16.8129,16.7546,16.8129,382800.0
2011-07-01 09:45:00,23.07,23.14,23.0,23.06,340100.0,16.8056,16.8566,16.7546,16.7983,340100.0
2011-07-01 09:50:00,23.06,23.2,23.05,23.19,216300.0,16.7983,16.9003,16.791,16.893,216300.0
2011-07-01 09:55:00,23.19,23.23,23.17,23.22,236700.0,16.893,16.9221,16.8784,16.9149,236700.0
2011-07-01 10:00:00,23.23,23.42,23.23,23.4,997600.0,16.9221,17.0605,16.9221,17.046,997600.0
2011-07-01 10:05:00,23.4,23.44,23.4,23.42,299600.0,17.046,17.0751,17.046,17.0605,299600.0
2011-07-01 10:10:00,23.42,23.47,23.42,23.44,269400.0,17.0605,17.097,17.0605,17.0751,269400.0
2011-07-01 10:15:00,23.44,23.49,23.43,23.44,173000.0,17.0751,17.1115,17.0678,17.0751,173000.0
2011-07-01 10:20:00,23.43,23.5,23.43,23.49,131200.0,17.0678,17.1188,17.0678,17.1115,131200.0
2011-07-01 10:25:00,23.5,23.53,23.46,23.47,202700.0,17.1188,17.1407,17.0897,17.097,202700.0
2011-07-01 10:30:00,23.47,23.48,23.43,23.48,255600.0,17.097,17.1043,17.0678,17.1043,255600.0
2011-07-01 10:35:00,23.48,23.5,23.43,23.45,247000.0,17.1043,17.1188,17.0678,17.0824,247000.0
2011-07-01 10:40:00,23.45,23.45,23.43,23.44,249400.0,17.0824,17.0824,17.0678,17.0751,249400.0
2011-07-01 10:45:00,23.43,23.44,23.43,23.44,81300.0,17.0678,17.0751,17.0678,17.0751,81300.0
2011-07-01 10:50:00,23.43,23.44,23.43,23.43,59700.0,17.0678,17.0751,17.0678,17.0678,59700.0
2011-07-01 10:55:00,23.44,23.44,23.36,23.36,113000.0,17.0751,17.0751,17.0168,17.0168,113000.0
2011-07-01 11:00:00,23.36,23.4,23.36,23.37,122800.0,17.0168,17.046,17.0168,17.0241,122800.0
2011-07-01 11:05:00,23.37,23.43,23.37,23.41,139300.0,17.0241,17.0678,17.0241,17.0533,139300.0
2011-07-01 11:10:00,23.41,23.44,23.4,23.42,360900.0,17.0533,17.0751,17.046,17.0605,360900.0
2011-07-01 11:15:00,23.42,23.45,23.42,23.45,74600.0,17.0605,17.0824,17.0605,17.0824,74600.0
2011-07-01 11:20:00,23.44,23.46,23.44,23.45,73600.0,17.0751,17.0897,17.0751,17.0824,73600.0
2011-07-01 11:25:00,23.45,23.48,23.44,23.47,97300.0,17.0824,17.1043,17.0751,17.097,97300.0
2011-07-01 11:30:00,23.46,23.47,23.46,23.47,37600.0,17.0897,17.097,17.0897,17.097,37600.0
2011-07-01 11:35:00,23.47,23.53,23.47,23.48,208100.0,17.097,17.1407,17.097,17.1043,208100.0
2011-07-01 11:40:00,23.47,23.48,23.46,23.47,46600.0,17.097,17.1043,17.0897,17.097,46600.0
2011-07-01 11:45:00,23.47,23.51,23.47,23.49,91700.0,17.097,17.1261,17.097,17.1115,91700.0
2011-07-01 11:50:00,23.49,23.51,23.48,23.49,67300.0,17.1115,17.1261,17.1043,17.1115,67300.0
2011-07-01 11:55:00,23.48,23.53,23.48,23.52,81400.0,17.1043,17.1407,17.1043,17.1334,81400.0
2011-07-01 12:00:00,23.51,23.51,23.47,23.48,69000.0,17.1261,17.1261,17.097,17.1043,69000.0
2011-07-01 12:05:00,23.48,23.48,23.45,23.46,52200.0,17.1043,17.1043,17.0824,17.0897,52200.0
2011-07-01 12:10:00,23.46,23.46,23.45,23.46,175100.0,17.0897,17.0897,17.0824,17.0897,175100.0
2011-07-01 12:15:00,23.46,23.46,23.45,23.46,51200.0,17.0897,17.0897,17.0824,17.0897,51200.0
2011-07-01 12:20:00,23.46,23.48,23.45,23.46,66800.0,17.0897,17.1043,17.0824,17.0897,66800.0
2011-07-01 12:25:00,23.47,23.49,23.46,23.49,61800.0,17.097,17.1115,17.0897,17.1115,61800.0
2011-07-01 12:30:00,23.49,23.51,23.48,23.49,112200.0,17.1115,17.1261,17.1043,17.1115,112200.0
2011-07-01 12:35:00,23.48,23.49,23.47,23.47,42700.0,17.1043,17.1115,17.097,17.097,42700.0
2011-07-01 12:40:00,23.47,23.48,23.46,23.46,59900.0,17.097,17.1043,17.0897,17.0897,59900.0
2011-07-01 12:45:00,23.47,23.48,23.46,23.48,168000.0,17.097,17.1043,17.0897,17.1043,168000.0
2011-07-01 12:50:00,23.48,23.5,23.47,23.5,77400.0,17.1043,17.1188,17.097,17.1188,77400.0
2011-07-01 12:55:00,23.5,23.51,23.49,23.5,47300.0,17.1188,17.1261,17.1115,17.1188,47300.0
2011-07-01 13:00:00,23.5,23.53,23.49,23.52,154500.0,17.1188,17.1407,17.1115,17.1334,154500.0
2011-07-01 13:05:00,23.53,23.6,23.53,23.58,243400.0,17.1407,17.1917,17.1407,17.1771,243400.0
2011-07-01 13:10:00,23.59,23.59,23.54,23.57,273700.0,17.1844,17.1844,17.148,17.1698,273700.0
2011-07-01 13:15:00,23.57,23.6,23.56,23.6,199700.0,17.1698,17.1917,17.1625,17.1917,199700.0
2011-07-01 13:20:00,23.59,23.64,23.59,23.64,124600.0,17.1844,17.2208,17.1844,17.2208,124600.0
2011-07-01 13:25:00,23.64,23.64,23.59,23.61,87200.0,17.2208,17.2208,17.1844,17.199,87200.0
2011-07-01 13:30:00,23.6,23.61,23.57,23.58,83500.0,17.1917,17.199,17.1698,17.1771,83500.0
2011-07-01 13:35:00,23.58,23.6,23.57,23.6,129300.0,17.1771,17.1917,17.1698,17.1917,129300.0
2011-07-01 13:40:00,23.59,23.6,23.56,23.56,54000.0,17.1844,17.1917,17.1625,17.1625,54000.0
2011-07-01 13:45:00,23.57,23.58,23.55,23.55,96600.0,17.1698,17.1771,17.1552,17.1552,96600.0
2011-07-01 13:50:00,23.55,23.55,23.52,23.52,155400.0,17.1552,17.1552,17.1334,17.1334,155400.0
2011-07-01 13:55:00,23.52,23.53,23.49,23.5,66500.0,17.1334,17.1407,17.1115,17.1188,66500.0
2011-07-01 14:00:00,23.5,23.51,23.48,23.48,126800.0,17.1188,17.1261,17.1043,17.1043,126800.0
2011-07-01 14:05:00,23.48,23.48,23.46,23.48,54300.0,17.1043,17.1043,17.0897,17.1043,54300.0
2011-07-01 14:10:00,23.48,23.49,23.47,23.48,67900.0,17.1043,17.1115,17.097,17.1043,67900.0
2011-07-01 14:15:00,23.48,23.51,23.48,23.49,101000.0,17.1043,17.1261,17.1043,17.1115,101000.0
2011-07-01 14:20:00,23.48,23.51,23.48,23.49,153200.0,17.1043,17.1261,17.1043,17.1115,153200.0
2011-07-01 14:25:00,23.48,23.49,23.45,23.48,112800.0,17.1043,17.1115,17.0824,17.1043,112800.0
2011-07-01 14:30:00,23.48,23.51,23.48,23.51,63200.0,17.1043,17.1261,17.1043,17.1261,63200.0
2011-07-01 14:35:00,23.51,23.52,23.51,23.52,63500.0,17.1261,17.1334,17.1261,17.1334,63500.0
2011-07-01 14:40:00,23.52,23.54,23.51,23.53,83300.0,17.1334,17.148,17.1261,17.1407,83300.0
2011-07-01 14:45:00,23.52,23.53,23.51,23.53,73700.0,17.1334,17.1407,17.1261,17.1407,73700.0
2011-07-01 14:50:00,23.53,23.57,23.52,23.56,167200.0,17.1407,17.1698,17.1334,17.1625,167200.0
2011-07-01 14:55:00,23.56,23.59,23.56,23.57,121700.0,17.1625,17.1844,17.1625,17.1698,121700.0
2011-07-01 15:00:00,23.58,23.61,23.58,23.58,174800.0,17.1771,17.199,17.1771,17.1771,174800.0
2011-07-01 15:05:00,23.58,23.62,23.58,23.61,132200.0,17.1771,17.2062,17.1771,17.199,132200.0
2011-07-01 15:10:00,23.61,23.64,23.6,23.62,101300.0,17.199,17.2208,17.1917,17.2062,101300.0
2011-07-01 15:15:00,23.62,23.63,23.56,23.59,171700.0,17.2062,17.2135,17.1625,17.1844,171700.0
2011-07-01 15:20:00,23.59,23.61,23.58,23.58,156800.0,17.1844,17.199,17.1771,17.1771,156800.0
2011-07-01 15:25:00,23.58,23.64,23.58,23.62,205600.0,17.1771,17.2208,17.1771,17.2062,205600.0
2011-07-01 15:30:00,23.62,23.64,23.61,23.64,246600.0,17.2062,17.2208,17.199,17.2208,246600.0
2011-07-01 15:35:00,23.64,23.7,23.64,23.7,188200.0,17.2208,17.2645,17.2208,17.2645,188200.0
2011-07-01 15:40:00,23.7,23.73,23.68,23.73,277000.0,17.2645,17.2864,17.2499,17.2864,277000.0
2011-07-01 15:45:00,23.73,23.78,23.73,23.75,496700.0,17.2864,17.3228,17.2864,17.3009,496700.0
2011-07-01 15:50:00,23.75,23.76,23.73,23.75,642100.0,17.3009,17.3082,17.2864,17.3009,642100.0
2011-07-01 15:55:00,23.75,23.78,23.74,23.78,1079400.0,17.3009,17.3228,17.2937,17.3228,1079400.0
2011-07-05 09:30:00,23.66,23.72,23.4,23.47,442000.0,17.2354,17.2791,17.046,17.097,442000.0
2011-07-05 09:35:00,23.47,23.51,23.33,23.34,339400.0,17.097,17.1261,16.995,17.0023,339400.0
2011-07-05 09:40:00,23.34,23.42,23.33,23.36,294200.0,17.0023,17.0605,16.995,17.0168,294200.0
2011-07-05 09:45:00,23.36,23.42,23.35,23.4,175200.0,17.0168,17.0605,17.0096,17.046,175200.0
2011-07-05 09:50:00,23.4,23.41,23.36,23.37,222800.0,17.046,17.0533,17.0168,17.0241,222800.0
2011-07-05 09:55:00,23.37,23.39,23.34,23.36,242700.0,17.0241,17.0387,17.0023,17.0168,242700.0
2011-07-05 10:00:00,23.35,23.4,23.32,23.4,217500.0,17.0096,17.046,16.9877,17.046,217500.0
2011-07-05 10:05:00,23.4,23.4,23.34,23.36,228400.0,17.046,17.046,17.0023,17.0168,228400.0
2011-07-05 10:10:00,23.36,23.4,23.36,23.36,134500.0,17.0168,17.046,17.0168,17.0168,134500.0
2011-07-05 10:15:00,23.36,23.37,23.33,23.34,216400.0,17.0168,17.0241,16.995,17.0023,216400.0
2011-07-05 10:20:00,23.33,23.34,23.32,23.32,152200.0,16.995,17.0023,16.9877,16.9877,152200.0
2011-07-05 10:25:00,23.32,23.34,23.32,23.34,259000.0,16.9877,17.0023,16.9877,17.0023,259000.0
2011-07-05 10:30:00,23.33,23.36,23.32,23.34,273700.0,16.995,17.0168,16.9877,17.0023,273700.0
2011-07-05 10:35:00,23.34,23.36,23.33,23.35,135500.0,17.0023,17.0168,16.995,17.0096,135500.0
2011-07-05 10:40:00,23.36,23.36,23.33,23.34,192600.0,17.0168,17.0168,16.995,17.0023,192600.0
2011-07-05 10:45:00,23.34,23.35,23.28,23.28,244800.0,17.0023,17.0096,16.9586,16.9586,244800.0
2011-07-05 10:50:00,23.28,23.28,23.22,23.22,168800.0,16.9586,16.9586,16.9149,16.9149,168800.0
2011-07-05 10:55:00,23.23,23.23,23.16,23.17,211700.0,16.9221,16.9221,16.8711,16.8784,211700.0
2011-07-05 11:00:00,23.17,23.21,23.15,23.15,177100.0,16.8784,16.9076,16.8639,16.8639,177100.0
2011-07-05 11:05:00,23.15,23.18,23.13,23.15,183200.0,16.8639,16.8857,16.8493,16.8639,183200.0
2011-07-05 11:10:00,23.15,23.21,23.12,23.2,295600.0,16.8639,16.9076,16.842,16.9003,295600.0
2011-07-05 11:15:00,23.2,23.26,23.2,23.26,237600.0,16.9003,16.944,16.9003,16.944,237600.0
2011-07-05 11:20:00,23.25,23.28,23.25,23.25,91600.0,16.9367,16.9586,16.9367,16.9367,91600.0
2011-07-05 11:25:00,23.25,23.26,23.23,23.23,145600.0,16.9367,16.944,16.9221,16.9221,145600.0
2011-07-05 11:30:00,23.23,23.28,23.21,23.25,149400.0,16.9221,16.9586,16.9076,16.9367,149400.0
2011-07-05 11:35:00,23.25,23.28,23.25,23.26,149700.0,16.9367,16.9586,16.9367,16.944,149700.0
2011-07-05 11:40:00,23.26,23.29,23.26,23.28,72800.0,16.944,16.9658,16.944,16.9586,72800.0
2011-07-05 11:45:00,23.28,23.32,23.27,23.28,151900.0,16.9586,16.9877,16.9513,16.9586,151900.0
2011-07-05 11:50:00,23.27,23.28,23.26,23.27,68800.0,16.9513,16.9586,16.944,16.9513,68800.0
2011-07-05 11:55:00,23.26,23.27,23.25,23.26,36000.0,16.944,16.9513,16.9367,16.944,36000.0
2011-07-05 12:00:00,23.27,23.28,23.22,23.24,179300.0,16.9513,16.9586,16.9149,16.9294,179300.0
2011-07-05 12:05:00,23.24,23.32,23.23,23.32,98700.0,16.9294,16.9877,16.9221,16.9877,98700.0
2011-07-05 12:10:00,23.32,23.32,23.28,23.29,61400.0,16.9877,16.9877,16.9586,16.9658,61400.0
2011-07-05 12:15:00,23.28,23.3,23.28,23.29,51700.0,16.9586,16.9731,16.9586,16.9658,51700.0
2011-07-05 12:20:00,23.28,23.29,23.28,23.29,17800.0,16.9586,16.9658,16.9586,16.9658,17800.0
2011-07-05 12:25:00,23.28,23.31,23.28,23.28,73900.0,16.9586,16.9804,16.9586,16.9586,73900.0
2011-07-05 12:30:00,23.29,23.3,23.27,23.28,153300.0,16.9658,16.9731,16.9513,16.9586,153300.0
2011-07-05 12:35:00,23.27,23.3,23.26,23.3,68000.0,16.9513,16.9731,16.944,16.9731,68000.0
2011-07-05 12:40:00,23.29,23.31,23.29,23.29,73300.0,16.9658,16.9804,16.9658,16.9658,73300.0
2011-07-05 12:45:00,23.29,23.3,23.27,23.27,42300.0,16.9658,16.9731,16.9513,16.9513,42300.0
2011-07-05 12:50:00,23.27,23.27,23.25,23.25,106000.0,16.9513,16.9513,16.9367,16.9367,106000.0
2011-07-05 12:55:00,23.25,23.26,23.25,23.25,14000.0,16.9367,16.944,16.9367,16.9367,14000.0
2011-07-05 13:00:00,23.26,23.26,23.25,23.26,24700.0,16.944,16.944,16.9367,16.944,24700.0
2011-07-05 13:05:00,23.26,23.26,23.25,23.26,39300.0,16.944,16.944,16.9367,16.944,39300.0
2011-07-05 13:10:00,23.25,23.27,23.24,23.25,228200.0,16.9367,16.9513,16.9294,16.9367,228200.0
2011-07-05 13:15:00,23.26,23.27,23.25,23.26,150600.0,16.944,16.9513,16.9367,16.944,150600.0
2011-07-05 13:20:00,23.25,23.26,23.24,23.25,192100.0,16.9367,16.944,16.9294,16.9367,192100.0
2011-07-05 13:25:00,23.26,23.26,23.24,23.24,39200.0,16.944,16.944,16.9294,16.9294,39200.0
2011-07-05 13:30:00,23.25,23.25,23.24,23.24,32100.0,16.9367,16.9367,16.9294,16.9294,32100.0
2011-07-05 13:35:00,23.24,23.27,23.23,23.25,104100.0,16.9294,16.9513,16.9221,16.9367,104100.0
2011-07-05 13:40:00,23.24,23.25,23.24,23.24,51700.0,16.9294,16.9367,16.9294,16.9294,51700.0
2011-07-05 13:45:00,23.23,23.27,23.23,23.26,209300.0,16.9221,16.9513,16.9221,16.944,209300.0
2011-07-05 13:50:00,23.26,23.35,23.26,23.35,150400.0,16.944,17.0096,16.944,17.0096,150400.0
2011-07-05 13:55:00,23.35,23.35,23.34,23.35,78600.0,17.0096,17.0096,17.0023,17.0096,78600.0
2011-07-05 14:00:00,23.35,23.35,23.2,23.21,450700.0,17.0096,17.0096,16.9003,16.9076,450700.0
2011-07-05 14:05:00,23.21,23.23,23.19,23.19,199600.0,16.9076,16.9221,16.893,16.893,199600.0
2011-07-05 14:10:00,23.19,23.23,23.19,23.23,92700.0,16.893,16.9221,16.893,16.9221,92700.0
2011-07-05 14:15:00,23.22,23.23,23.18,23.19,98900.0,16.9149,16.9221,16.8857,16.893,98900.0
2011-07-05 14:20:00,23.18,23.19,23.16,23.16,197900.0,16.8857,16.893,16.8711,16.8711,197900.0
2011-07-05 14:25:00,23.17,23.22,23.16,23.19,193600.0,16.8784,16.9149,16.8711,16.893,193600.0
2011-07-05 14:30:00,23.19,23.2,23.17,23.17,47500.0,16.893,16.9003,16.8784,16.8784,47500.0
2011-07-05 14:35:00,23.18,23.22,23.16,23.22,142800.0,16.8857,16.9149,16.8711,16.9149,142800.0
2011-07-05 14:40:00,23.21,23.23,23.19,23.2,64300.0,16.9076,16.9221,16.893,16.9003,64300.0
2011-07-05 14:45:00,23.2,23.21,23.18,23.2,71700.0,16.9003,16.9076,16.8857,16.9003,71700.0
2011-07-05 14:50:00,23.2,23.21,23.2,23.21,31700.0,16.9003,16.9076,16.9003,16.9076,31700.0
2011-07-05 14:55:00,23.2,23.22,23.18,23.22,121900.0,16.9003,16.9149,16.8857,16.9149,121900.0
2011-07-05 15:00:00,23.21,23.22,23.17,23.2,212100.0,16.9076,16.9149,16.8784,16.9003,212100.0
2011-07-05 15:05:00,23.21,23.23,23.2,23.22,80000.0,16.9076,16.9221,16.9003,16.9149,80000.0
2011-07-05 15:10:00,23.22,23.24,23.19,23.2,100300.0,16.9149,16.9294,16.893,16.9003,100300.0
2011-07-05 15:15:00,23.2,23.21,23.18,23.19,120200.0,16.9003,16.9076,16.8857,16.893,120200.0
2011-07-05 15:20:00,23.2,23.26,23.19,23.26,201700.0,16.9003,16.944,16.893,16.944,201700.0
2011-07-05 15:25:00,23.26,23.26,23.22,23.23,386400.0,16.944,16.944,16.9149,16.9221,386400.0
2011-07-05 15:30:00,23.23,23.25,23.21,23.21,272300.0,16.9221,16.9367,16.9076,16.9076,272300.0
2011-07-05 15:35:00,23.21,23.21,23.16,23.17,245600.0,16.9076,16.9076,16.8711,16.8784,245600.0
2011-07-05 15:40:00,23.16,23.18,23.14,23.14,349000.0,16.8711,16.8857,16.8566,16.8566,349000.0
2011-07-05 15:45:00,23.15,23.16,23.12,23.12,560200.0,16.8639,16.8711,16.842,16.842,560200.0
2011-07-05 15:50:00,23.12,23.14,23.11,23.14,369800.0,16.842,16.8566,16.8347,16.8566,369800.0
2011-07-05 15:55:00,23.14,23.16,23.13,23.14,1010400.0,16.8566,16.8711,16.8493,16.8566,1010400.0
2011-07-06 09:30:00,23.03,23.09,22.8,22.88,478000.0,16.7764,16.8202,16.6089,16.6672,478000.0
2011-07-06 09:35:00,22.87,22.95,22.85,22.89,322600.0,16.6599,16.7182,16.6453,16.6745,322600.0
2011-07-06 09:40:00,22.89,23.03,22.85,22.9,406700.0,16.6745,16.7764,16.6453,16.6817,406700.0
2011-07-06 09:45:00,22.89,22.9,22.83,22.85,199500.0,16.6745,16.6817,16.6308,16.6453,199500.0
2011-07-06 09:50:00,22.85,22.89,22.8,22.81,200300.0,16.6453,16.6745,16.6089,16.6162,200300.0
2011-07-06 09:55:00,22.81,22.83,22.78,22.81,185500.0,16.6162,16.6308,16.5943,16.6162,185500.0
2011-07-06 10:00:00,22.81,22.84,22.76,22.81,192700.0,16.6162,16.638,16.5798,16.6162,192700.0
2011-07-06 10:05:00,22.81,22.9,22.78,22.9,190100.0,16.6162,16.6817,16.5943,16.6817,190100.0
2011-07-06 10:10:00,22.9,22.91,22.87,22.89,96700.0,16.6817,16.689,16.6599,16.6745,96700.0
2011-07-06 10:15:00,22.9,22.92,22.82,22.83,228500.0,16.6817,16.6963,16.6235,16.6308,228500.0
2011-07-06 10:20:00,22.83,22.83,22.78,22.81,127400.0,16.6308,16.6308,16.5943,16.6162,127400.0
2011-07-06 10:25:00,22.82,22.82,22.76,22.79,239200.0,16.6235,16.6235,16.5798,16.6016,239200.0
2011-07-06 10:30:00,22.8,22.81,22.75,22.79,156500.0,16.6089,16.6162,16.5725,16.6016,156500.0
2011-07-06 10:35:00,22.79,22.8,22.75,22.78,173400.0,16.6016,16.6089,16.5725,16.5943,173400.0
2011-07-06 10:40:00,22.78,22.79,22.73,22.73,102500.0,16.5943,16.6016,16.5579,16.5579,102500.0
2011-07-06 10:45:00,22.73,22.75,22.7,22.73,178300.0,16.5579,16.5725,16.5361,16.5579,178300.0
2011-07-06 10:50:00,22.73,22.78,22.72,22.76,152300.0,16.5579,16.5943,16.5506,16.5798,152300.0
2011-07-06 10:55:00,22.75,22.75,22.68,22.68,96200.0,16.5725,16.5725,16.5215,16.5215,96200.0
2011-07-06 11:00:00,22.69,22.73,22.65,22.67,228100.0,16.5288,16.5579,16.4996,16.5142,228100.0
2011-07-06 11:05:00,22.67,22.72,22.67,22.7,243800.0,16.5142,16.5506,16.5142,16.5361,243800.0
2011-07-06 11:10:00,22.7,22.74,22.69,22.7,116100.0,16.5361,16.5652,16.5288,16.5361,116100.0
2011-07-06 11:15:00,22.7,22.76,22.69,22.76,188400.0,16.5361,16.5798,16.5288,16.5798,188400.0
2011-07-06 11:20:00,22.76,22.79,22.7,22.7,164500.0,16.5798,16.6016,16.5361,16.5361,164500.0
2011-07-06 11:25:00,22.7,22.73,22.68,22.73,150800.0,16.5361,16.5579,16.5215,16.5579,150800.0
2011-07-06 11:30:00,22.73,22.74,22.7,22.72,134900.0,16.5579,16.5652,16.5361,16.5506,134900.0
2011-07-06 11:35:00,22.72,22.8,22.72,22.77,155800.0,16.5506,16.6089,16.5506,16.587,155800.0
2011-07-06 11:40:00,22.77,22.83,22.77,22.82,139900.0,16.587,16.6308,16.587,16.6235,139900.0
2011-07-06 11:45:00,22.81,22.82,22.76,22.78,97000.0,16.6162,16.6235,16.5798,16.5943,97000.0
2011-07-06 11:50:00,22.78,22.78,22.75,22.75,115100.0,16.5943,16.5943,16.5725,16.5725,115100.0
2011-07-06 11:55:00,22.74,22.77,22.74,22.75,90900.0,16.5652,16.587,16.5652,16.5725,90900.0
2011-07-06 12:00:00,22.75,22.79,22.74,22.75,154800.0,16.5725,16.6016,16.5652,16.5725,154800.0
2011-07-06 12:05:00,22.75,22.75,22.7,22.7,82400.0,16.5725,16.5725,16.5361,16.5361,82400.0
2011-07-06 12:10:00,22.7,22.72,22.68,22.72,148200.0,16.5361,16.5506,16.5215,16.5506,148200.0
2011-07-06 12:15:00,22.72,22.75,22.71,22.75,110100.0,16.5506,16.5725,16.5433,16.5725,110100.0
2011-07-06 12:20:00,22.74,22.78,22.72,22.72,140000.0,16.5652,16.5943,16.5506,16.5506,140000.0
2011-07-06 12:25:00,22.72,22.75,22.71,22.72,116900.0,16.5506,16.5725,16.5433,16.5506,116900.0
2011-07-06 12:30:00,22.72,22.73,22.7,22.71,70600.0,16.5506,16.5579,16.5361,16.5433,70600.0
2011-07-06 12:35:00,22.7,22.71,22.7,22.7,106200.0,16.5361,16.5433,16.5361,16.5361,106200.0
2011-07-06 12:40:00,22.7,22.71,22.67,22.67,99100.0,16.5361,16.5433,16.5142,16.5142,99100.0
2011-07-06 12:45:00,22.67,22.7,22.67,22.69,69600.0,16.5142,16.5361,16.5142,16.5288,69600.0
2011-07-06 12:50:00,22.69,22.7,22.68,22.68,75000.0,16.5288,16.5361,16.5215,16.5215,75000.0
2011-07-06 12:55:00,22.68,22.69,22.68,22.68,94000.0,16.5215,16.5288,16.5215,16.5215,94000.0
2011-07-06 13:00:00,22.69,22.7,22.66,22.66,177100.0,16.5288,16.5361,16.5069,16.5069,177100.0
2011-07-06 13:05:00,22.67,22.68,22.65,22.65,172000.0,16.5142,16.5215,16.4996,16.4996,172000.0
2011-07-06 13:10:00,22.66,22.66,22.63,22.64,287200.0,16.5069,16.5069,16.4851,16.4923,287200.0
2011-07-06 13:15:00,22.64,22.65,22.61,22.61,205200.0,16.4923,16.4996,16.4705,16.4705,205200.0
2011-07-06 13:20:00,22.61,22.62,22.57,22.58,309900.0,16.4705,16.4778,16.4414,16.4486,309900.0
2011-07-06 13:25:00,22.58,22.58,22.56,22.58,180900.0,16.4486,16.4486,16.4341,16.4486,180900.0
2011-07-06 13:30:00,22.58,22.63,22.58,22.63,157600.0,16.4486,16.4851,16.4486,16.4851,157600.0
2011-07-06 13:35:00,22.62,22.66,22.62,22.66,145300.0,16.4778,16.5069,16.4778,16.5069,145300.0
2011-07-06 13:40:00,22.66,22.67,22.65,22.67,44200.0,16.5069,16.5142,16.4996,16.5142,44200.0
2011-07-06 13:45:00,22.66,22.7,22.66,22.7,97200.0,16.5069,16.5361,16.5069,16.5361,97200.0
2011-07-06 13:50:00,22.7,22.73,22.7,22.72,208900.0,16.5361,16.5579,16.5361,16.5506,208900.0
2011-07-06 13:55:00,22.72,22.75,22.72,22.75,163800.0,16.5506,16.5725,16.5506,16.5725,163800.0
2011-07-06 14:00:00,22.75,22.75,22.72,22.73,155400.0,16.5725,16.5725,16.5506,16.5579,155400.0
2011-07-06 14:05:00,22.73,22.74,22.66,22.67,91700.0,16.5579,16.5652,16.5069,16.5142,91700.0
2011-07-06 14:10:00,22.66,22.68,22.65,22.67,135300.0,16.5069,16.5215,16.4996,16.5142,135300.0
2011-07-06 14:15:00,22.67,22.69,22.65,22.69,128300.0,16.5142,16.5288,16.4996,16.5288,128300.0
2011-07-06 14:20:00,22.69,22.72,22.67,22.72,166500.0,16.5288,16.5506,16.5142,16.5506,166500.0
2011-07-06 14:25:00,22.72,22.73,22.72,22.73,51100.0,16.5506,16.5579,16.5506,16.5579,51100.0
2011-07-06 14:30:00,22.73,22.73,22.7,22.71,73800.0,16.5579,16.5579,16.5361,16.5433,73800.0
2011-07-06 14:35:00,22.7,22.71,22.69,22.71,93400.0,16.5361,16.5433,16.5288,16.5433,93400.0
2011-07-06 14:40:00,22.71,22.74,22.7,22.74,74100.0,16.5433,16.5652,16.5361,16.5652,74100.0
2011-07-06 14:45:00,22.73,22.75,22.73,22.73,57500.0,16.5579,16.5725,16.5579,16.5579,57500.0
2011-07-06 14:50:00,22.73,22.74,22.72,22.72,63100.0,16.5579,16.5652,16.5506,16.5506,63100.0
2011-07-06 14:55:00,22.72,22.73,22.66,22.67,154400.0,16.5506,16.5579,16.5069,16.5142,154400.0
2011-07-06 15:00:00,22.67,22.68,22.65,22.65,63700.0,16.5142,16.5215,16.4996,16.4996,63700.0
2011-07-06 15:05:00,22.65,22.7,22.64,22.69,178200.0,16.4996,16.5361,16.4923,16.5288,178200.0
2011-07-06 15:10:00,22.69,22.7,22.66,22.68,118900.0,16.5288,16.5361,16.5069,16.5215,118900.0
2011-07-06 15:15:00,22.67,22.68,22.66,22.66,48100.0,16.5142,16.5215,16.5069,16.5069,48100.0
2011-07-06 15:20:00,22.66,22.69,22.65,22.68,117500.0,16.5069,16.5288,16.4996,16.5215,117500.0
2011-07-06 15:25:00,22.69,22.69,22.65,22.67,121100.0,16.5288,16.5288,16.4996,16.5142,121100.0
2011-07-06 15:30:00,22.67,22.7,22.66,22.69,123900.0,16.5142,16.5361,16.5069,16.5288,123900.0
2011-07-06 15:35:00,22.69,22.71,22.67,22.68,162800.0,16.5288,16.5433,16.5142,16.5215,162800.0
2011-07-06 15:40:00,22.68,22.7,22.67,22.68,196000.0,16.5215,16.5361,16.5142,16.5215,196000.0
2011-07-06 15:45:00,22.69,22.72,22.68,22.7,312700.0,16.5288,16.5506,16.5215,16.5361,312700.0
2011-07-06 15:50:00,22.7,22.73,22.7,22.73,214700.0,16.5361,16.5579,16.5361,16.5579,214700.0
2011-07-06 15:55:00,22.72,22.74,22.7,22.72,611100.0,16.5506,16.5652,16.5361,16.5506,611100.0
2011-07-07 09:30:00,23.03,23.08,22.96,23.05,481400.0,16.7764,16.8129,16.7255,16.791,481400.0
2011-07-07 09:35:00,23.05,23.1,22.97,22.97,542600.0,16.791,16.8274,16.7327,16.7327,542600.0
2011-07-07 09:40:00,22.97,23.0,22.92,22.98,307400.0,16.7327,16.7546,16.6963,16.74,307400.0
2011-07-07 09:45:00,22.97,22.97,22.88,22.88,356000.0,16.7327,16.7327,16.6672,16.6672,356000.0
2011-07-07 09:50:00,22.89,22.9,22.72,22.73,960200.0,16.6745,16.6817,16.5506,16.5579,960200.0
2011-07-07 09:55:00,22.73,22.84,22.72,22.83,277200.0,16.5579,16.638,16.5506,16.6308,277200.0
2011-07-07 10:00:00,22.84,23.0,22.82,22.97,411100.0,16.638,16.7546,16.6235,16.7327,411100.0
2011-07-07 10:05:00,22.96,22.98,22.84,22.86,316400.0,16.7255,16.74,16.638,16.6526,316400.0
2011-07-07 10:10:00,22.85,22.94,22.85,22.94,125400.0,16.6453,16.7109,16.6453,16.7109,125400.0
2011-07-07 10:15:00,22.94,22.96,22.91,22.94,174500.0,16.7109,16.7255,16.689,16.7109,174500.0
2011-07-07 10:20:00,22.93,22.95,22.91,22.94,139400.0,16.7036,16.7182,16.689,16.7109,139400.0
2011-07-07 10:25:00,22.94,22.94,22.9,22.93,46500.0,16.7109,16.7109,16.6817,16.7036,46500.0
2011-07-07 10:30:00,22.94,22.99,22.93,22.94,191800.0,16.7109,16.7473,16.7036,16.7109,191800.0
2011-07-07 10:35:00,22.94,22.98,22.91,22.91,97500.0,16.7109,16.74,16.689,16.689,97500.0
2011-07-07 10:40:00,22.91,22.95,22.9,22.92,115800.0,16.689,16.7182,16.6817,16.6963,115800.0
2011-07-07 10:45:00,22.92,22.96,22.9,22.9,105100.0,16.6963,16.7255,16.6817,16.6817,105100.0
2011-07-07 10:50:00,22.9,22.91,22.9,22.91,39400.0,16.6817,16.689,16.6817,16.689,39400.0
2011-07-07 10:55:00,22.91,22.95,22.9,22.95,87800.0,16.689,16.7182,16.6817,16.7182,87800.0
2011-07-07 11:00:00,22.94,22.96,22.92,22.96,77500.0,16.7109,16.7255,16.6963,16.7255,77500.0
2011-07-07 11:05:00,22.96,22.96,22.9,22.91,164100.0,16.7255,16.7255,16.6817,16.689,164100.0
2011-07-07 11:10:00,22.92,22.92,22.85,22.87,104100.0,16.6963,16.6963,16.6453,16.6599,104100.0
2011-07-07 11:15:00,22.86,22.87,22.86,22.86,36200.0,16.6526,16.6599,16.6526,16.6526,36200.0
2011-07-07 11:20:00,22.87,22.9,22.86,22.9,281400.0,16.6599,16.6817,16.6526,16.6817,281400.0
2011-07-07 11:25:00,22.9,22.9,22.86,22.86,97800.0,16.6817,16.6817,16.6526,16.6526,97800.0
2011-07-07 11:30:00,22.86,22.87,22.81,22.82,205500.0,16.6526,16.6599,16.6162,16.6235,205500.0
2011-07-07 11:35:00,22.81,22.85,22.8,22.83,150600.0,16.6162,16.6453,16.6089,16.6308,150600.0
2011-07-07 11:40:00,22.84,22.84,22.79,22.82,232400.0,16.638,16.638,16.6016,16.6235,232400.0
2011-07-07 11:45:00,22.82,22.89,22.82,22.88,180600.0,16.6235,16.6745,16.6235,16.6672,180600.0
2011-07-07 11:50:00,22.88,22.89,22.87,22.87,61700.0,16.6672,16.6745,16.6599,16.6599,61700.0
2011-07-07 11:55:00,22.88,22.89,22.86,22.88,131300.0,16.6672,16.6745,16.6526,16.6672,131300.0
2011-07-07 12:00:00,22.89,22.91,22.88,22.89,211700.0,16.6745,16.689,16.6672,16.6745,211700.0
2011-07-07 12:05:00,22.89,22.91,22.89,22.91,69900.0,16.6745,16.689,16.6745,16.689,69900.0
2011-07-07 12:10:00,22.91,22.93,22.9,22.92,65000.0,16.689,16.7036,16.6817,16.6963,65000.0
2011-07-07 12:15:00,22.92,22.94,22.9,22.93,99400.0,16.6963,16.7109,16.6817,16.7036,99400.0
2011-07-07 12:20:00,22.93,22.98,22.93,22.98,212100.0,16.7036,16.74,16.7036,16.74,212100.0
2011-07-07 12:25:00,22.98,22.98,22.94,22.94,48200.0,16.74,16.74,16.7109,16.7109,48200.0
2011-07-07 12:30:00,22.94,22.97,22.94,22.95,110200.0,16.7109,16.7327,16.7109,16.7182,110200.0
2011-07-07 12:35:00,22.95,22.98,22.95,22.97,83800.0,16.7182,16.74,16.7182,16.7327,83800.0
2011-07-07 12:40:00,22.97,22.98,22.96,22.96,57200.0,16.7327,16.74,16.7255,16.7255,57200.0
2011-07-07 12:45:00,22.96,22.99,22.95,22.95,147700.0,16.7255,16.7473,16.7182,16.7182,147700.0
2011-07-07 12:50:00,22.95,22.96,22.94,22.95,71000.0,16.7182,16.7255,16.7109,16.7182,71000.0
2011-07-07 12:55:00,22.94,22.95,22.93,22.93,43600.0,16.7109,16.7182,16.7036,16.7036,43600.0
2011-07-07 13:00:00,22.93,22.96,22.93,22.96,68100.0,16.7036,16.7255,16.7036,16.7255,68100.0
2011-07-07 13:05:00,22.95,22.98,22.95,22.97,58800.0,16.7182,16.74,16.7182,16.7327,58800.0
2011-07-07 13:10:00,22.98,23.01,22.97,23.0,89400.0,16.74,16.7619,16.7327,16.7546,89400.0
2011-07-07 13:15:00,23.01,23.03,23.0,23.03,46400.0,16.7619,16.7764,16.7546,16.7764,46400.0
2011-07-07 13:20:00,23.03,23.05,23.02,23.04,41300.0,16.7764,16.791,16.7692,16.7837,41300.0
2011-07-07 13:25:00,23.05,23.05,23.03,23.04,123200.0,16.791,16.791,16.7764,16.7837,123200.0
2011-07-07 13:30:00,23.05,23.07,23.04,23.06,319200.0,16.791,16.8056,16.7837,16.7983,319200.0
2011-07-07 13:35:00,23.05,23.07,23.05,23.05,73300.0,16.791,16.8056,16.791,16.791,73300.0
2011-07-07 13:40:00,23.06,23.06,23.04,23.04,37300.0,16.7983,16.7983,16.7837,16.7837,37300.0
2011-07-07 13:45:00,23.05,23.05,23.01,23.02,50200.0,16.791,16.791,16.7619,16.7692,50200.0
2011-07-07 13:50:00,23.01,23.02,23.01,23.01,34200.0,16.7619,16.7692,16.7619,16.7619,34200.0
2011-07-07 13:55:00,23.01,23.02,23.0,23.0,30500.0,16.7619,16.7692,16.7546,16.7546,30500.0
2011-07-07 14:00:00,23.0,23.01,22.98,22.98,127000.0,16.7546,16.7619,16.74,16.74,127000.0
2011-07-07 14:05:00,22.99,22.99,22.98,22.99,14500.0,16.7473,16.7473,16.74,16.7473,14500.0
2011-07-07 14:10:00,22.99,22.99,22.98,22.98,41400.0,16.7473,16.7473,16.74,16.74,41400.0
2011-07-07 14:15:00,22.98,23.04,22.98,23.04,124600.0,16.74,16.7837,16.74,16.7837,124600.0
2011-07-07 14:20:00,23.04,23.08,23.03,23.06,246100.0,16.7837,16.8129,16.7764,16.7983,246100.0
2011-07-07 14:25:00,23.06,23.1,23.05,23.07,121000.0,16.7983,16.8274,16.791,16.8056,121000.0
2011-07-07 14:30:00,23.08,23.08,23.06,23.06,78000.0,16.8129,16.8129,16.7983,16.7983,78000.0
2011-07-07 14:35:00,23.06,23.07,23.06,23.06,75400.0,16.7983,16.8056,16.7983,16.7983,75400.0
2011-07-07 14:40:00,23.06,23.08,23.05,23.05,77800.0,16.7983,16.8129,16.791,16.791,77800.0
2011-07-07 14:45:00,23.05,23.07,23.04,23.07,70400.0,16.791,16.8056,16.7837,16.8056,70400.0
2011-07-07 14:50:00,23.06,23.08,23.04,23.06,311100.0,16.7983,16.8129,16.7837,16.7983,311100.0
2011-07-07 14:55:00,23.06,23.08,23.04,23.04,109700.0,16.7983,16.8129,16.7837,16.7837,109700.0
2011-07-07 15:00:00,23.04,23.05,23.04,23.04,78200.0,16.7837,16.791,16.7837,16.7837,78200.0
2011-07-07 15:05:00,23.05,23.05,23.02,23.03,131100.0,16.791,16.791,16.7692,16.7764,131100.0
2011-07-07 15:10:00,23.02,23.06,23.02,23.04,197500.0,16.7692,16.7983,16.7692,16.7837,197500.0
2011-07-07 15:15:00,23.04,23.07,23.02,23.02,151300.0,16.7837,16.8056,16.7692,16.7692,151300.0
2011-07-07 15:20:00,23.02,23.03,22.97,22.97,180500.0,16.7692,16.7764,16.7327,16.7327,180500.0
2011-07-07 15:25:00,22.97,22.98,22.95,22.96,182100.0,16.7327,16.74,16.7182,16.7255,182100.0
2011-07-07 15:30:00,22.97,22.97,22.91,22.97,427300.0,16.7327,16.7327,16.689,16.7327,427300.0
2011-07-07 15:35:00,22.96,23.02,22.93,22.98,539600.0,16.7255,16.7692,16.7036,16.74,539600.0
2011-07-07 15:40:00,22.99,23.02,22.97,23.02,400700.0,16.7473,16.7692,16.7327,16.7692,400700.0
2011-07-07 15:45:00,23.02,23.03,22.96,23.0,514000.0,16.7692,16.7764,16.7255,16.7546,514000.0
2011-07-07 15:50:00,23.0,23.01,22.98,22.99,510600.0,16.7546,16.7619,16.74,16.7473,510600.0
2011-07-07 15:55:00,22.99,23.0,22.97,22.99,884900.0,16.7473,16.7546,16.7327,16.7473,884900.0
2011-07-08 09:30:00,22.54,22.7,22.51,22.65,757700.0,16.4195,16.5361,16.3976,16.4996,757700.0
2011-07-08 09:35:00,22.65,22.67,22.51,22.52,664800.0,16.4996,16.5142,16.3976,16.4049,664800.0
2011-07-08 09:40:00,22.52,22.54,22.36,22.51,668900.0,16.4049,16.4195,16.2884,16.3976,668900.0
2011-07-08 09:45:00,22.51,22.51,22.43,22.43,369300.0,16.3976,16.3976,16.3394,16.3394,369300.0
2011-07-08 09:50:00,22.43,22.45,22.34,22.42,745300.0,16.3394,16.3539,16.2738,16.3321,745300.0
2011-07-08 09:55:00,22.42,22.44,22.38,22.4,224100.0,16.3321,16.3467,16.3029,16.3175,224100.0
2011-07-08 10:00:00,22.4,22.42,22.35,22.36,135300.0,16.3175,16.3321,16.2811,16.2884,135300.0
2011-07-08 10:05:00,22.36,22.42,22.35,22.37,165000.0,16.2884,16.3321,16.2811,16.2957,165000.0
2011-07-08 10:10:00,22.37,22.4,22.36,22.4,251000.0,16.2957,16.3175,16.2884,16.3175,251000.0
2011-07-08 10:15:00,22.4,22.4,22.33,22.34,604500.0,16.3175,16.3175,16.2665,16.2738,604500.0
2011-07-08 10:20:00,22.35,22.38,22.31,22.31,552200.0,16.2811,16.3029,16.252,16.252,552200.0
2011-07-08 10:25:00,22.31,22.33,22.3,22.31,188900.0,16.252,16.2665,16.2447,16.252,188900.0
2011-07-08 10:30:00,22.31,22.35,22.26,22.33,561300.0,16.252,16.2811,16.2155,16.2665,561300.0
2011-07-08 10:35:00,22.33,22.4,22.32,22.39,142600.0,16.2665,16.3175,16.2592,16.3102,142600.0
2011-07-08 10:40:00,22.39,22.44,22.38,22.39,220500.0,16.3102,16.3467,16.3029,16.3102,220500.0
2011-07-08 10:45:00,22.38,22.41,22.33,22.37,171500.0,16.3029,16.3248,16.2665,16.2957,171500.0
2011-07-08 10:50:00,22.36,22.39,22.33,22.38,124100.0,16.2884,16.3102,16.2665,16.3029,124100.0
2011-07-08 10:55:00,22.38,22.38,22.34,22.35,108000.0,16.3029,16.3029,16.2738,16.2811,108000.0
2011-07-08 11:00:00,22.35,22.35,22.29,22.29,216900.0,16.2811,16.2811,16.2374,16.2374,216900.0
2011-07-08 11:05:00,22.3,22.33,22.28,22.3,164800.0,16.2447,16.2665,16.2301,16.2447,164800.0
2011-07-08 11:10:00,22.31,22.31,22.26,22.28,136600.0,16.252,16.252,16.2155,16.2301,136600.0
2011-07-08 11:15:00,22.28,22.29,22.26,22.29,129100.0,16.2301,16.2374,16.2155,16.2374,129100.0
2011-07-08 11:20:00,22.29,22.31,22.27,22.3,176600.0,16.2374,16.252,16.2228,16.2447,176600.0
2011-07-08 11:25:00,22.3,22.31,22.25,22.27,169200.0,16.2447,16.252,16.2082,16.2228,169200.0
2011-07-08 11:30:00,22.27,22.3,22.26,22.3,96500.0,16.2228,16.2447,16.2155,16.2447,96500.0
2011-07-08 11:35:00,22.29,22.39,22.29,22.33,443800.0,16.2374,16.3102,16.2374,16.2665,443800.0
2011-07-08 11:40:00,22.34,22.36,22.31,22.32,217500.0,16.2738,16.2884,16.252,16.2592,217500.0
2011-07-08 11:45:00,22.33,22.33,22.3,22.31,100200.0,16.2665,16.2665,16.2447,16.252,100200.0
2011-07-08 11:50:00,22.32,22.32,22.27,22.27,137900.0,16.2592,16.2592,16.2228,16.2228,137900.0
2011-07-08 11:55:00,22.27,22.28,22.25,22.27,247900.0,16.2228,16.2301,16.2082,16.2228,247900.0
2011-07-08 12:00:00,22.27,22.28,22.25,22.26,176700.0,16.2228,16.2301,16.2082,16.2155,176700.0
2011-07-08 12:05:00,22.26,22.28,22.25,22.27,230400.0,16.2155,16.2301,16.2082,16.2228,230400.0
2011-07-08 12:10:00,22.27,22.29,22.27,22.27,124000.0,16.2228,16.2374,16.2228,16.2228,124000.0
2011-07-08 12:15:00,22.27,22.3,22.27,22.28,85200.0,16.2228,16.2447,16.2228,16.2301,85200.0
2011-07-08 12:20:00,22.28,22.29,22.27,22.28,128800.0,16.2301,16.2374,16.2228,16.2301,128800.0
2011-07-08 12:25:00,22.28,22.28,22.26,22.27,187700.0,16.2301,16.2301,16.2155,16.2228,187700.0
2011-07-08 12:30:00,22.27,22.35,22.27,22.33,152100.0,16.2228,16.2811,16.2228,16.2665,152100.0
2011-07-08 12:35:00,22.33,22.35,22.3,22.34,74200.0,16.2665,16.2811,16.2447,16.2738,74200.0
2011-07-08 12:40:00,22.34,22.35,22.32,22.32,73200.0,16.2738,16.2811,16.2592,16.2592,73200.0
2011-07-08 12:45:00,22.33,22.35,22.32,22.32,98900.0,16.2665,16.2811,16.2592,16.2592,98900.0
2011-07-08 12:50:00,22.32,22.33,22.3,22.31,79900.0,16.2592,16.2665,16.2447,16.252,79900.0
2011-07-08 12:55:00,22.31,22.33,22.3,22.31,32200.0,16.252,16.2665,16.2447,16.252,32200.0
2011-07-08 13:00:00,22.31,22.31,22.29,22.31,44800.0,16.252,16.252,16.2374,16.252,44800.0
2011-07-08 13:05:00,22.3,22.33,22.29,22.32,103400.0,16.2447,16.2665,16.2374,16.2592,103400.0
2011-07-08 13:10:00,22.32,22.32,22.29,22.29,94300.0,16.2592,16.2592,16.2374,16.2374,94300.0
2011-07-08 13:15:00,22.28,22.29,22.25,22.26,152400.0,16.2301,16.2374,16.2082,16.2155,152400.0
2011-07-08 13:20:00,22.26,22.28,22.25,22.27,61300.0,16.2155,16.2301,16.2082,16.2228,61300.0
2011-07-08 13:25:00,22.28,22.33,22.27,22.33,90000.0,16.2301,16.2665,16.2228,16.2665,90000.0
2011-07-08 13:30:00,22.33,22.36,22.32,22.35,225500.0,16.2665,16.2884,16.2592,16.2811,225500.0
2011-07-08 13:35:00,22.35,22.38,22.34,22.34,270400.0,16.2811,16.3029,16.2738,16.2738,270400.0
2011-07-08 13:40:00,22.35,22.36,22.33,22.35,143800.0,16.2811,16.2884,16.2665,16.2811,143800.0
2011-07-08 13:45:00,22.35,22.35,22.31,22.31,105400.0,16.2811,16.2811,16.252,16.252,105400.0
2011-07-08 13:50:00,22.31,22.33,22.3,22.33,66400.0,16.252,16.2665,16.2447,16.2665,66400.0
2011-07-08 13:55:00,22.33,22.33,22.29,22.3,65000.0,16.2665,16.2665,16.2374,16.2447,65000.0
2011-07-08 14:00:00,22.31,22.32,22.28,22.31,177700.0,16.252,16.2592,16.2301,16.252,177700.0
2011-07-08 14:05:00,22.3,22.35,22.3,22.35,105200.0,16.2447,16.2811,16.2447,16.2811,105200.0
2011-07-08 14:10:00,22.35,22.35,22.31,22.32,97800.0,16.2811,16.2811,16.252,16.2592,97800.0
2011-07-08 14:15:00,22.32,22.32,22.27,22.3,95300.0,16.2592,16.2592,16.2228,16.2447,95300.0
2011-07-08 14:20:00,22.29,22.3,22.27,22.29,112000.0,16.2374,16.2447,16.2228,16.2374,112000.0
2011-07-08 14:25:00,22.29,22.3,22.28,22.28,28900.0,16.2374,16.2447,16.2301,16.2301,28900.0
2011-07-08 14:30:00,22.29,22.35,22.29,22.33,279500.0,16.2374,16.2811,16.2374,16.2665,279500.0
2011-07-08 14:35:00,22.33,22.36,22.29,22.34,236600.0,16.2665,16.2884,16.2374,16.2738,236600.0
2011-07-08 14:40:00,22.34,22.35,22.33,22.34,112500.0,16.2738,16.2811,16.2665,16.2738,112500.0
2011-07-08 14:45:00,22.33,22.36,22.33,22.33,115400.0,16.2665,16.2884,16.2665,16.2665,115400.0
2011-07-08 14:50:00,22.33,22.34,22.31,22.32,72100.0,16.2665,16.2738,16.252,16.2592,72100.0
2011-07-08 14:55:00,22.32,22.33,22.31,22.32,61000.0,16.2592,16.2665,16.252,16.2592,61000.0
2011-07-08 15:00:00,22.32,22.35,22.3,22.34,130800.0,16.2592,16.2811,16.2447,16.2738,130800.0
2011-07-08 15:05:00,22.34,22.34,22.29,22.31,116200.0,16.2738,16.2738,16.2374,16.252,116200.0
2011-07-08 15:10:00,22.31,22.32,22.29,22.3,199200.0,16.252,16.2592,16.2374,16.2447,199200.0
2011-07-08 15:15:00,22.3,22.3,22.28,22.29,73900.0,16.2447,16.2447,16.2301,16.2374,73900.0
2011-07-08 15:20:00,22.29,22.29,22.26,22.26,120500.0,16.2374,16.2374,16.2155,16.2155,120500.0
2011-07-08 15:25:00,22.26,22.3,22.26,22.29,159700.0,16.2155,16.2447,16.2155,16.2374,159700.0
2011-07-08 15:30:00,22.29,22.32,22.27,22.3,229400.0,16.2374,16.2592,16.2228,16.2447,229400.0
2011-07-08 15:35:00,22.3,22.34,22.3,22.31,198000.0,16.2447,16.2738,16.2447,16.252,198000.0
2011-07-08 15:40:00,22.32,22.34,22.28,22.3,598700.0,16.2592,16.2738,16.2301,16.2447,598700.0
2011-07-08 15:45:00,22.3,22.32,22.28,22.3,516900.0,16.2447,16.2592,16.2301,16.2447,516900.0
2011-07-08 15:50:00,22.31,22.34,22.3,22.34,278600.0,16.252,16.2738,16.2447,16.2738,278600.0
2011-07-08 15:55:00,22.33,22.37,22.3,22.3,1506900.0,16.2665,16.2957,16.2447,16.2447,1506900.0
2011-07-11 09:30:00,22.04,22.11,22.0,22.11,366800.0,16.0553,16.1063,16.0261,16.1063,366800.0
2011-07-11 09:35:00,22.1,22.14,22.02,22.12,304400.0,16.099,16.1281,16.0407,16.1135,304400.0
2011-07-11 09:40:00,22.12,22.12,22.04,22.08,292300.0,16.1135,16.1135,16.0553,16.0844,292300.0
2011-07-11 09:45:00,22.08,22.15,22.03,22.1,290800.0,16.0844,16.1354,16.048,16.099,290800.0
2011-07-11 09:50:00,22.11,22.15,22.08,22.14,172900.0,16.1063,16.1354,16.0844,16.1281,172900.0
2011-07-11 09:55:00,22.14,22.16,22.05,22.05,273500.0,16.1281,16.1427,16.0626,16.0626,273500.0
2011-07-11 10:00:00,22.05,22.09,22.04,22.09,258800.0,16.0626,16.0917,16.0553,16.0917,258800.0
2011-07-11 10:05:00,22.08,22.08,22.04,22.05,243600.0,16.0844,16.0844,16.0553,16.0626,243600.0
2011-07-11 10:10:00,22.05,22.05,22.0,22.01,305500.0,16.0626,16.0626,16.0261,16.0334,305500.0
2011-07-11 10:15:00,22.01,22.01,21.9,21.9,345200.0,16.0334,16.0334,15.9533,15.9533,345200.0
2011-07-11 10:20:00,21.91,21.91,21.86,21.89,255900.0,15.9606,15.9606,15.9241,15.946,255900.0
2011-07-11 10:25:00,21.9,21.94,21.88,21.93,418000.0,15.9533,15.9824,15.9387,15.9751,418000.0
2011-07-11 10:30:00,21.93,21.97,21.89,21.9,326500.0,15.9751,16.0043,15.946,15.9533,326500.0
2011-07-11 10:35:00,21.89,21.92,21.87,21.88,151600.0,15.946,15.9679,15.9314,15.9387,151600.0
2011-07-11 10:40:00,21.89,21.89,21.85,21.85,112200.0,15.946,15.946,15.9169,15.9169,112200.0
2011-07-11 10:45:00,21.86,21.89,21.85,21.88,157800.0,15.9241,15.946,15.9169,15.9387,157800.0
2011-07-11 10:50:00,21.88,21.88,21.81,21.81,211200.0,15.9387,15.9387,15.8877,15.8877,211200.0
2011-07-11 10:55:00,21.82,21.82,21.78,21.78,195900.0,15.895,15.895,15.8659,15.8659,195900.0
2011-07-11 11:00:00,21.78,21.84,21.78,21.82,154700.0,15.8659,15.9096,15.8659,15.895,154700.0
2011-07-11 11:05:00,21.82,21.87,21.82,21.86,238800.0,15.895,15.9314,15.895,15.9241,238800.0
2011-07-11 11:10:00,21.86,21.86,21.83,21.84,91100.0,15.9241,15.9241,15.9023,15.9096,91100.0
2011-07-11 11:15:00,21.84,21.87,21.83,21.84,111200.0,15.9096,15.9314,15.9023,15.9096,111200.0
2011-07-11 11:20:00,21.85,21.89,21.84,21.85,140500.0,15.9169,15.946,15.9096,15.9169,140500.0
2011-07-11 11:25:00,21.85,21.86,21.81,21.86,93800.0,15.9169,15.9241,15.8877,15.9241,93800.0
2011-07-11 11:30:00,21.86,21.86,21.82,21.82,139900.0,15.9241,15.9241,15.895,15.895,139900.0
2011-07-11 11:35:00,21.82,21.83,21.78,21.8,72900.0,15.895,15.9023,15.8659,15.8804,72900.0
2011-07-11 11:40:00,21.79,21.82,21.79,21.81,67000.0,15.8732,15.895,15.8732,15.8877,67000.0
2011-07-11 11:45:00,21.8,21.82,21.8,21.8,101600.0,15.8804,15.895,15.8804,15.8804,101600.0
2011-07-11 11:50:00,21.79,21.84,21.79,21.83,92400.0,15.8732,15.9096,15.8732,15.9023,92400.0
2011-07-11 11:55:00,21.83,21.83,21.78,21.78,105500.0,15.9023,15.9023,15.8659,15.8659,105500.0
2011-07-11 12:00:00,21.79,21.81,21.79,21.81,65100.0,15.8732,15.8877,15.8732,15.8877,65100.0
2011-07-11 12:05:00,21.8,21.84,21.8,21.84,87200.0,15.8804,15.9096,15.8804,15.9096,87200.0
2011-07-11 12:10:00,21.84,21.86,21.84,21.84,50700.0,15.9096,15.9241,15.9096,15.9096,50700.0
2011-07-11 12:15:00,21.84,21.9,21.84,21.86,159500.0,15.9096,15.9533,15.9096,15.9241,159500.0
2011-07-11 12:20:00,21.86,21.86,21.79,21.79,142200.0,15.9241,15.9241,15.8732,15.8732,142200.0
2011-07-11 12:25:00,21.8,21.84,21.79,21.81,173700.0,15.8804,15.9096,15.8732,15.8877,173700.0
2011-07-11 12:30:00,21.81,21.82,21.79,21.8,55000.0,15.8877,15.895,15.8732,15.8804,55000.0
2011-07-11 12:35:00,21.8,21.81,21.78,21.8,136900.0,15.8804,15.8877,15.8659,15.8804,136900.0
2011-07-11 12:40:00,21.79,21.82,21.79,21.81,56200.0,15.8732,15.895,15.8732,15.8877,56200.0
2011-07-11 12:45:00,21.8,21.83,21.79,21.81,191700.0,15.8804,15.9023,15.8732,15.8877,191700.0
2011-07-11 12:50:00,21.8,21.86,21.8,21.8,251300.0,15.8804,15.9241,15.8804,15.8804,251300.0
2011-07-11 12:55:00,21.8,21.81,21.79,21.79,51300.0,15.8804,15.8877,15.8732,15.8732,51300.0
2011-07-11 13:00:00,21.79,21.8,21.78,21.78,122600.0,15.8732,15.8804,15.8659,15.8659,122600.0
2011-07-11 13:05:00,21.79,21.79,21.75,21.76,295900.0,15.8732,15.8732,15.844,15.8513,295900.0
2011-07-11 13:10:00,21.75,21.77,21.75,21.77,121100.0,15.844,15.8586,15.844,15.8586,121100.0
2011-07-11 13:15:00,21.76,21.76,21.69,21.7,326700.0,15.8513,15.8513,15.8003,15.8076,326700.0
2011-07-11 13:20:00,21.7,21.71,21.68,21.68,156300.0,15.8076,15.8149,15.793,15.793,156300.0
2011-07-11 13:25:00,21.68,21.69,21.66,21.66,70500.0,15.793,15.8003,15.7785,15.7785,70500.0
2011-07-11 13:30:00,21.66,21.68,21.66,21.68,95700.0,15.7785,15.793,15.7785,15.793,95700.0
2011-07-11 13:35:00,21.68,21.68,21.63,21.64,201200.0,15.793,15.793,15.7566,15.7639,201200.0
2011-07-11 13:40:00,21.64,21.66,21.63,21.65,143000.0,15.7639,15.7785,15.7566,15.7712,143000.0
2011-07-11 13:45:00,21.65,21.7,21.64,21.68,201300.0,15.7712,15.8076,15.7639,15.793,201300.0
2011-07-11 13:50:00,21.69,21.7,21.67,21.69,166500.0,15.8003,15.8076,15.7857,15.8003,166500.0
2011-07-11 13:55:00,21.69,21.71,21.68,21.7,154800.0,15.8003,15.8149,15.793,15.8076,154800.0
2011-07-11 14:00:00,21.69,21.7,21.67,21.67,61000.0,15.8003,15.8076,15.7857,15.7857,61000.0
2011-07-11 14:05:00,21.67,21.7,21.66,21.68,214000.0,15.7857,15.8076,15.7785,15.793,214000.0
2011-07-11 14:10:00,21.67,21.69,21.67,21.67,186900.0,15.7857,15.8003,15.7857,15.7857,186900.0
2011-07-11 14:15:00,21.67,21.69,21.67,21.68,186000.0,15.7857,15.8003,15.7857,15.793,186000.0
2011-07-11 14:20:00,21.68,21.69,21.64,21.64,177000.0,15.793,15.8003,15.7639,15.7639,177000.0
2011-07-11 14:25:00,21.64,21.71,21.63,21.69,446300.0,15.7639,15.8149,15.7566,15.8003,446300.0
2011-07-11 14:30:00,21.69,21.7,21.66,21.67,136100.0,15.8003,15.8076,15.7785,15.7857,136100.0
2011-07-11 14:35:00,21.67,21.7,21.66,21.69,80300.0,15.7857,15.8076,15.7785,15.8003,80300.0
2011-07-11 14:40:00,21.7,21.71,21.68,21.68,225200.0,15.8076,15.8149,15.793,15.793,225200.0
2011-07-11 14:45:00,21.69,21.69,21.64,21.65,124600.0,15.8003,15.8003,15.7639,15.7712,124600.0
2011-07-11 14:50:00,21.64,21.64,21.6,21.62,273900.0,15.7639,15.7639,15.7347,15.7493,273900.0
2011-07-11 14:55:00,21.62,21.62,21.6,21.62,108800.0,15.7493,15.7493,15.7347,15.7493,108800.0
2011-07-11 15:00:00,21.62,21.65,21.61,21.62,97200.0,15.7493,15.7712,15.742,15.7493,97200.0
2011-07-11 15:05:00,21.62,21.63,21.58,21.59,202700.0,15.7493,15.7566,15.7202,15.7275,202700.0
2011-07-11 15:10:00,21.58,21.61,21.58,21.61,90200.0,15.7202,15.742,15.7202,15.742,90200.0
2011-07-11 15:15:00,21.61,21.61,21.57,21.57,213500.0,15.742,15.742,15.7129,15.7129,213500.0
2011-07-11 15:20:00,21.57,21.58,21.56,21.57,188400.0,15.7129,15.7202,15.7056,15.7129,188400.0
2011-07-11 15:25:00,21.57,21.61,21.54,21.61,184000.0,15.7129,15.742,15.691,15.742,184000.0
2011-07-11 15:30:00,21.61,21.66,21.6,21.64,381700.0,15.742,15.7785,15.7347,15.7639,381700.0
2011-07-11 15:35:00,21.64,21.65,21.57,21.57,194900.0,15.7639,15.7712,15.7129,15.7129,194900.0
2011-07-11 15:40:00,21.57,21.6,21.55,21.57,286000.0,15.7129,15.7347,15.6983,15.7129,286000.0
2011-07-11 15:45:00,21.58,21.6,21.51,21.54,593400.0,15.7202,15.7347,15.6692,15.691,593400.0
2011-07-11 15:50:00,21.55,21.56,21.5,21.56,733100.0,15.6983,15.7056,15.6619,15.7056,733100.0
2011-07-11 15:55:00,21.56,21.61,21.55,21.6,1001400.0,15.7056,15.742,15.6983,15.7347,1001400.0
2011-07-12 09:30:00,21.52,21.59,21.36,21.37,441500.0,15.6765,15.7275,15.5599,15.5672,441500.0
2011-07-12 09:35:00,21.37,21.42,21.28,21.33,841600.0,15.5672,15.6036,15.5016,15.5381,841600.0
2011-07-12 09:40:00,21.33,21.61,21.32,21.59,741500.0,15.5381,15.742,15.5308,15.7275,741500.0
2011-07-12 09:45:00,21.59,21.63,21.52,21.56,425100.0,15.7275,15.7566,15.6765,15.7056,425100.0
2011-07-12 09:50:00,21.56,21.69,21.55,21.67,575100.0,15.7056,15.8003,15.6983,15.7857,575100.0
2011-07-12 09:55:00,21.67,21.79,21.66,21.74,368200.0,15.7857,15.8732,15.7785,15.8367,368200.0
2011-07-12 10:00:00,21.74,21.81,21.65,21.78,449700.0,15.8367,15.8877,15.7712,15.8659,449700.0
2011-07-12 10:05:00,21.79,21.85,21.78,21.83,401500.0,15.8732,15.9169,15.8659,15.9023,401500.0
2011-07-12 10:10:00,21.82,21.84,21.7,21.7,641700.0,15.895,15.9096,15.8076,15.8076,641700.0
2011-07-12 10:15:00,21.7,21.76,21.67,21.72,382900.0,15.8076,15.8513,15.7857,15.8222,382900.0
2011-07-12 10:20:00,21.72,21.75,21.67,21.68,309200.0,15.8222,15.844,15.7857,15.793,309200.0
2011-07-12 10:25:00,21.68,21.69,21.66,21.67,511700.0,15.793,15.8003,15.7785,15.7857,511700.0
2011-07-12 10:30:00,21.68,21.68,21.64,21.67,277800.0,15.793,15.793,15.7639,15.7857,277800.0
2011-07-12 10:35:00,21.68,21.69,21.65,21.66,96300.0,15.793,15.8003,15.7712,15.7785,96300.0
2011-07-12 10:40:00,21.65,21.67,21.6,21.61,163100.0,15.7712,15.7857,15.7347,15.742,163100.0
2011-07-12 10:45:00,21.61,21.64,21.6,21.63,182900.0,15.742,15.7639,15.7347,15.7566,182900.0
2011-07-12 10:50:00,21.63,21.63,21.57,21.59,223900.0,15.7566,15.7566,15.7129,15.7275,223900.0
2011-07-12 10:55:00,21.59,21.61,21.55,21.6,167300.0,15.7275,15.742,15.6983,15.7347,167300.0
2011-07-12 11:00:00,21.6,21.64,21.57,21.62,247100.0,15.7347,15.7639,15.7129,15.7493,247100.0
2011-07-12 11:05:00,21.62,21.62,21.57,21.6,155500.0,15.7493,15.7493,15.7129,15.7347,155500.0
2011-07-12 11:10:00,21.6,21.62,21.58,21.59,139300.0,15.7347,15.7493,15.7202,15.7275,139300.0
2011-07-12 11:15:00,21.58,21.6,21.58,21.6,282300.0,15.7202,15.7347,15.7202,15.7347,282300.0
2011-07-12 11:20:00,21.6,21.67,21.59,21.67,187700.0,15.7347,15.7857,15.7275,15.7857,187700.0
2011-07-12 11:25:00,21.68,21.68,21.62,21.62,170300.0,15.793,15.793,15.7493,15.7493,170300.0
2011-07-12 11:30:00,21.63,21.63,21.57,21.58,298900.0,15.7566,15.7566,15.7129,15.7202,298900.0
2011-07-12 11:35:00,21.57,21.58,21.45,21.46,375800.0,15.7129,15.7202,15.6255,15.6328,375800.0
2011-07-12 11:40:00,21.46,21.53,21.46,21.5,239000.0,15.6328,15.6838,15.6328,15.6619,239000.0
2011-07-12 11:45:00,21.51,21.57,21.5,21.57,329100.0,15.6692,15.7129,15.6619,15.7129,329100.0
2011-07-12 11:50:00,21.57,21.57,21.52,21.53,102900.0,15.7129,15.7129,15.6765,15.6838,102900.0
2011-07-12 11:55:00,21.54,21.55,21.51,21.52,155400.0,15.691,15.6983,15.6692,15.6765,155400.0
2011-07-12 12:00:00,21.52,21.53,21.48,21.5,93500.0,15.6765,15.6838,15.6473,15.6619,93500.0
2011-07-12 12:05:00,21.5,21.55,21.49,21.54,70700.0,15.6619,15.6983,15.6546,15.691,70700.0
2011-07-12 12:10:00,21.54,21.54,21.49,21.51,191000.0,15.691,15.691,15.6546,15.6692,191000.0
2011-07-12 12:15:00,21.51,21.51,21.49,21.51,102200.0,15.6692,15.6692,15.6546,15.6692,102200.0
2011-07-12 12:20:00,21.51,21.53,21.49,21.53,85200.0,15.6692,15.6838,15.6546,15.6838,85200.0
2011-07-12 12:25:00,21.52,21.53,21.48,21.5,176200.0,15.6765,15.6838,15.6473,15.6619,176200.0
2011-07-12 12:30:00,21.5,21.52,21.48,21.48,115400.0,15.6619,15.6765,15.6473,15.6473,115400.0
2011-07-12 12:35:00,21.48,21.49,21.46,21.48,115600.0,15.6473,15.6546,15.6328,15.6473,115600.0
2011-07-12 12:40:00,21.48,21.52,21.47,21.52,136300.0,15.6473,15.6765,15.64,15.6765,136300.0
2011-07-12 12:45:00,21.51,21.52,21.49,21.5,66800.0,15.6692,15.6765,15.6546,15.6619,66800.0
2011-07-12 12:50:00,21.49,21.5,21.45,21.45,65400.0,15.6546,15.6619,15.6255,15.6255,65400.0
2011-07-12 12:55:00,21.45,21.5,21.45,21.46,174400.0,15.6255,15.6619,15.6255,15.6328,174400.0
2011-07-12 13:00:00,21.46,21.46,21.42,21.45,205200.0,15.6328,15.6328,15.6036,15.6255,205200.0
2011-07-12 13:05:00,21.44,21.49,21.44,21.48,212000.0,15.6182,15.6546,15.6182,15.6473,212000.0
2011-07-12 13:10:00,21.48,21.53,21.48,21.52,168400.0,15.6473,15.6838,15.6473,15.6765,168400.0
2011-07-12 13:15:00,21.52,21.52,21.45,21.46,128500.0,15.6765,15.6765,15.6255,15.6328,128500.0
2011-07-12 13:20:00,21.45,21.48,21.44,21.47,94400.0,15.6255,15.6473,15.6182,15.64,94400.0
2011-07-12 13:25:00,21.47,21.47,21.4,21.4,247100.0,15.64,15.64,15.5891,15.5891,247100.0
2011-07-12 13:30:00,21.41,21.42,21.38,21.41,118600.0,15.5963,15.6036,15.5745,15.5963,118600.0
2011-07-12 13:35:00,21.41,21.44,21.41,21.43,122100.0,15.5963,15.6182,15.5963,15.6109,122100.0
2011-07-12 13:40:00,21.44,21.44,21.38,21.39,97900.0,15.6182,15.6182,15.5745,15.5818,97900.0
2011-07-12 13:45:00,21.4,21.4,21.38,21.38,113700.0,15.5891,15.5891,15.5745,15.5745,113700.0
2011-07-12 13:50:00,21.38,21.38,21.34,21.34,130400.0,15.5745,15.5745,15.5453,15.5453,130400.0
2011-07-12 13:55:00,21.35,21.35,21.34,21.34,54900.0,15.5526,15.5526,15.5453,15.5453,54900.0
2011-07-12 14:00:00,21.34,21.43,21.32,21.43,636800.0,15.5453,15.6109,15.5308,15.6109,636800.0
2011-07-12 14:05:00,21.42,21.46,21.39,21.45,146900.0,15.6036,15.6328,15.5818,15.6255,146900.0
2011-07-12 14:10:00,21.46,21.56,21.46,21.53,253300.0,15.6328,15.7056,15.6328,15.6838,253300.0
2011-07-12 14:15:00,21.52,21.61,21.52,21.6,331500.0,15.6765,15.742,15.6765,15.7347,331500.0
2011-07-12 14:20:00,21.6,21.63,21.54,21.54,261500.0,15.7347,15.7566,15.691,15.691,261500.0
2011-07-12 14:25:00,21.54,21.54,21.5,21.51,198800.0,15.691,15.691,15.6619,15.6692,198800.0
2011-07-12 14:30:00,21.51,21.53,21.43,21.44,384900.0,15.6692,15.6838,15.6109,15.6182,384900.0
2011-07-12 14:35:00,21.44,21.45,21.41,21.43,212100.0,15.6182,15.6255,15.5963,15.6109,212100.0
2011-07-12 14:40:00,21.44,21.44,21.41,21.44,131100.0,15.6182,15.6182,15.5963,15.6182,131100.0
2011-07-12 14:45:00,21.44,21.48,21.42,21.48,190000.0,15.6182,15.6473,15.6036,15.6473,190000.0
2011-07-12 14:50:00,21.48,21.48,21.45,21.46,130500.0,15.6473,15.6473,15.6255,15.6328,130500.0
2011-07-12 14:55:00,21.46,21.48,21.44,21.46,174600.0,15.6328,15.6473,15.6182,15.6328,174600.0
2011-07-12 15:00:00,21.46,21.47,21.45,21.46,102100.0,15.6328,15.64,15.6255,15.6328,102100.0
2011-07-12 15:05:00,21.46,21.46,21.4,21.42,227400.0,15.6328,15.6328,15.5891,15.6036,227400.0
2011-07-12 15:10:00,21.42,21.43,21.39,21.39,286400.0,15.6036,15.6109,15.5818,15.5818,286400.0
2011-07-12 15:15:00,21.39,21.41,21.38,21.4,221400.0,15.5818,15.5963,15.5745,15.5891,221400.0
2011-07-12 15:20:00,21.41,21.44,21.38,21.4,283300.0,15.5963,15.6182,15.5745,15.5891,283300.0
2011-07-12 15:25:00,21.4,21.41,21.35,21.39,276900.0,15.5891,15.5963,15.5526,15.5818,276900.0
2011-07-12 15:30:00,21.39,21.4,21.36,21.37,337500.0,15.5818,15.5891,15.5599,15.5672,337500.0
2011-07-12 15:35:00,21.37,21.38,21.35,21.36,366300.0,15.5672,15.5745,15.5526,15.5599,366300.0
2011-07-12 15:40:00,21.36,21.36,21.25,21.26,733300.0,15.5599,15.5599,15.4798,15.4871,733300.0
2011-07-12 15:45:00,21.27,21.27,21.21,21.22,814400.0,15.4944,15.4944,15.4506,15.4579,814400.0
2011-07-12 15:50:00,21.21,21.27,21.2,21.22,678700.0,15.4506,15.4944,15.4434,15.4579,678700.0
2011-07-12 15:55:00,21.22,21.24,21.22,21.23,1069300.0,15.4579,15.4725,15.4579,15.4652,1069300.0
2011-07-13 09:30:00,21.39,21.5,21.35,21.43,456500.0,15.5818,15.6619,15.5526,15.6109,456500.0
2011-07-13 09:35:00,21.43,21.52,21.4,21.4,206100.0,15.6109,15.6765,15.5891,15.5891,206100.0
2011-07-13 09:40:00,21.41,21.44,21.35,21.37,212700.0,15.5963,15.6182,15.5526,15.5672,212700.0
2011-07-13 09:45:00,21.36,21.42,21.34,21.35,227600.0,15.5599,15.6036,15.5453,15.5526,227600.0
2011-07-13 09:50:00,21.34,21.35,21.28,21.32,158300.0,15.5453,15.5526,15.5016,15.5308,158300.0
2011-07-13 09:55:00,21.32,21.33,21.26,21.28,251000.0,15.5308,15.5381,15.4871,15.5016,251000.0
2011-07-13 10:00:00,21.28,21.45,21.28,21.38,505200.0,15.5016,15.6255,15.5016,15.5745,505200.0
2011-07-13 10:05:00,21.39,21.46,21.36,21.39,484900.0,15.5818,15.6328,15.5599,15.5818,484900.0
2011-07-13 10:10:00,21.39,21.45,21.35,21.4,286200.0,15.5818,15.6255,15.5526,15.5891,286200.0
2011-07-13 10:15:00,21.4,21.46,21.4,21.45,214400.0,15.5891,15.6328,15.5891,15.6255,214400.0
2011-07-13 10:20:00,21.44,21.46,21.4,21.44,162400.0,15.6182,15.6328,15.5891,15.6182,162400.0
2011-07-13 10:25:00,21.44,21.45,21.41,21.43,198400.0,15.6182,15.6255,15.5963,15.6109,198400.0
2011-07-13 10:30:00,21.44,21.48,21.42,21.47,219200.0,15.6182,15.6473,15.6036,15.64,219200.0
2011-07-13 10:35:00,21.48,21.61,21.45,21.59,581500.0,15.6473,15.742,15.6255,15.7275,581500.0
2011-07-13 10:40:00,21.6,21.68,21.59,21.62,440400.0,15.7347,15.793,15.7275,15.7493,440400.0
2011-07-13 10:45:00,21.63,21.64,21.59,21.6,223400.0,15.7566,15.7639,15.7275,15.7347,223400.0
2011-07-13 10:50:00,21.6,21.63,21.59,21.62,155600.0,15.7347,15.7566,15.7275,15.7493,155600.0
2011-07-13 10:55:00,21.62,21.63,21.58,21.6,221100.0,15.7493,15.7566,15.7202,15.7347,221100.0
2011-07-13 11:00:00,21.6,21.62,21.58,21.59,171900.0,15.7347,15.7493,15.7202,15.7275,171900.0
2011-07-13 11:05:00,21.59,21.63,21.58,21.58,298900.0,15.7275,15.7566,15.7202,15.7202,298900.0
2011-07-13 11:10:00,21.59,21.59,21.55,21.58,172100.0,15.7275,15.7275,15.6983,15.7202,172100.0
2011-07-13 11:15:00,21.58,21.67,21.58,21.65,171500.0,15.7202,15.7857,15.7202,15.7712,171500.0
2011-07-13 11:20:00,21.65,21.7,21.65,21.7,161400.0,15.7712,15.8076,15.7712,15.8076,161400.0
2011-07-13 11:25:00,21.69,21.7,21.67,21.69,182500.0,15.8003,15.8076,15.7857,15.8003,182500.0
2011-07-13 11:30:00,21.68,21.68,21.61,21.62,110000.0,15.793,15.793,15.742,15.7493,110000.0
2011-07-13 11:35:00,21.62,21.62,21.59,21.59,123500.0,15.7493,15.7493,15.7275,15.7275,123500.0
2011-07-13 11:40:00,21.6,21.61,21.57,21.6,120900.0,15.7347,15.742,15.7129,15.7347,120900.0
2011-07-13 11:45:00,21.6,21.6,21.56,21.56,75300.0,15.7347,15.7347,15.7056,15.7056,75300.0
2011-07-13 11:50:00,21.56,21.58,21.55,21.55,107300.0,15.7056,15.7202,15.6983,15.6983,107300.0
2011-07-13 11:55:00,21.55,21.55,21.53,21.53,114900.0,15.6983,15.6983,15.6838,15.6838,114900.0
2011-07-13 12:00:00,21.53,21.57,21.53,21.53,55000.0,15.6838,15.7129,15.6838,15.6838,55000.0
2011-07-13 12:05:00,21.54,21.55,21.53,21.55,47400.0,15.691,15.6983,15.6838,15.6983,47400.0
2011-07-13 12:10:00,21.55,21.58,21.54,21.58,78000.0,15.6983,15.7202,15.691,15.7202,78000.0
2011-07-13 12:15:00,21.57,21.6,21.56,21.59,83600.0,15.7129,15.7347,15.7056,15.7275,83600.0
2011-07-13 12:20:00,21.59,21.6,21.56,21.57,43100.0,15.7275,15.7347,15.7056,15.7129,43100.0
2011-07-13 12:25:00,21.57,21.58,21.55,21.57,80400.0,15.7129,15.7202,15.6983,15.7129,80400.0
2011-07-13 12:30:00,21.57,21.58,21.53,21.54,89000.0,15.7129,15.7202,15.6838,15.691,89000.0
2011-07-13 12:35:00,21.54,21.57,21.54,21.56,60400.0,15.691,15.7129,15.691,15.7056,60400.0
2011-07-13 12:40:00,21.57,21.58,21.54,21.54,79700.0,15.7129,15.7202,15.691,15.691,79700.0
2011-07-13 12:45:00,21.54,21.58,21.53,21.56,98200.0,15.691,15.7202,15.6838,15.7056,98200.0
2011-07-13 12:50:00,21.56,21.61,21.54,21.6,154300.0,15.7056,15.742,15.691,15.7347,154300.0
2011-07-13 12:55:00,21.59,21.6,21.58,21.59,52500.0,15.7275,15.7347,15.7202,15.7275,52500.0
2011-07-13 13:00:00,21.58,21.59,21.53,21.53,67700.0,15.7202,15.7275,15.6838,15.6838,67700.0
2011-07-13 13:05:00,21.53,21.54,21.51,21.52,163700.0,15.6838,15.691,15.6692,15.6765,163700.0
2011-07-13 13:10:00,21.52,21.53,21.5,21.5,64100.0,15.6765,15.6838,15.6619,15.6619,64100.0
2011-07-13 13:15:00,21.5,21.52,21.48,21.51,137400.0,15.6619,15.6765,15.6473,15.6692,137400.0
2011-07-13 13:20:00,21.52,21.52,21.47,21.48,147600.0,15.6765,15.6765,15.64,15.6473,147600.0
2011-07-13 13:25:00,21.48,21.51,21.47,21.51,100100.0,15.6473,15.6692,15.64,15.6692,100100.0
2011-07-13 13:30:00,21.5,21.53,21.5,21.51,78600.0,15.6619,15.6838,15.6619,15.6692,78600.0
2011-07-13 13:35:00,21.51,21.53,21.49,21.53,70300.0,15.6692,15.6838,15.6546,15.6838,70300.0
2011-07-13 13:40:00,21.53,21.53,21.5,21.52,62500.0,15.6838,15.6838,15.6619,15.6765,62500.0
2011-07-13 13:45:00,21.52,21.52,21.48,21.48,69000.0,15.6765,15.6765,15.6473,15.6473,69000.0
2011-07-13 13:50:00,21.48,21.49,21.45,21.45,38200.0,15.6473,15.6546,15.6255,15.6255,38200.0
2011-07-13 13:55:00,21.46,21.49,21.45,21.45,116400.0,15.6328,15.6546,15.6255,15.6255,116400.0
2011-07-13 14:00:00,21.46,21.49,21.44,21.49,109000.0,15.6328,15.6546,15.6182,15.6546,109000.0
2011-07-13 14:05:00,21.49,21.52,21.49,21.49,186600.0,15.6546,15.6765,15.6546,15.6546,186600.0
2011-07-13 14:10:00,21.49,21.5,21.42,21.42,65100.0,15.6546,15.6619,15.6036,15.6036,65100.0
2011-07-13 14:15:00,21.42,21.46,21.42,21.45,215300.0,15.6036,15.6328,15.6036,15.6255,215300.0
2011-07-13 14:20:00,21.45,21.46,21.41,21.41,214200.0,15.6255,15.6328,15.5963,15.5963,214200.0
2011-07-13 14:25:00,21.41,21.43,21.38,21.41,180800.0,15.5963,15.6109,15.5745,15.5963,180800.0
2011-07-13 14:30:00,21.41,21.42,21.38,21.38,269300.0,15.5963,15.6036,15.5745,15.5745,269300.0
2011-07-13 14:35:00,21.39,21.4,21.36,21.39,388100.0,15.5818,15.5891,15.5599,15.5818,388100.0
2011-07-13 14:40:00,21.38,21.39,21.37,21.39,329500.0,15.5745,15.5818,15.5672,15.5818,329500.0
2011-07-13 14:45:00,21.39,21.4,21.36,21.39,281100.0,15.5818,15.5891,15.5599,15.5818,281100.0
2011-07-13 14:50:00,21.39,21.42,21.38,21.42,150800.0,15.5818,15.6036,15.5745,15.6036,150800.0
2011-07-13 14:55:00,21.42,21.42,21.35,21.37,140700.0,15.6036,15.6036,15.5526,15.5672,140700.0
2011-07-13 15:00:00,21.37,21.42,21.36,21.37,133300.0,15.5672,15.6036,15.5599,15.5672,133300.0
2011-07-13 15:05:00,21.37,21.38,21.34,21.36,211500.0,15.5672,15.5745,15.5453,15.5599,211500.0
2011-07-13 15:10:00,21.36,21.37,21.32,21.33,164900.0,15.5599,15.5672,15.5308,15.5381,164900.0
2011-07-13 15:15:00,21.34,21.38,21.33,21.37,490300.0,15.5453,15.5745,15.5381,15.5672,490300.0
2011-07-13 15:20:00,21.37,21.38,21.32,21.34,348100.0,15.5672,15.5745,15.5308,15.5453,348100.0
2011-07-13 15:25:00,21.34,21.36,21.32,21.35,246400.0,15.5453,15.5599,15.5308,15.5526,246400.0
2011-07-13 15:30:00,21.35,21.35,21.32,21.34,228600.0,15.5526,15.5526,15.5308,15.5453,228600.0
2011-07-13 15:35:00,21.33,21.34,21.3,21.3,189100.0,15.5381,15.5453,15.5162,15.5162,189100.0
2011-07-13 15:40:00,21.3,21.31,21.27,21.29,425200.0,15.5162,15.5235,15.4944,15.5089,425200.0
2011-07-13 15:45:00,21.3,21.34,21.28,21.31,407800.0,15.5162,15.5453,15.5016,15.5235,407800.0
2011-07-13 15:50:00,21.31,21.37,21.3,21.35,493300.0,15.5235,15.5672,15.5162,15.5526,493300.0
2011-07-13 15:55:00,21.35,21.37,21.27,21.3,2784000.0,15.5526,15.5672,15.4944,15.5162,2784000.0
2011-07-14 09:30:00,21.62,21.62,21.42,21.45,630300.0,15.7493,15.7493,15.6036,15.6255,630300.0
2011-07-14 09:35:00,21.45,21.47,21.39,21.41,266600.0,15.6255,15.64,15.5818,15.5963,266600.0
2011-07-14 09:40:00,21.41,21.53,21.4,21.5,272200.0,15.5963,15.6838,15.5891,15.6619,272200.0
2011-07-14 09:45:00,21.49,21.51,21.46,21.51,192700.0,15.6546,15.6692,15.6328,15.6692,192700.0
2011-07-14 09:50:00,21.51,21.6,21.51,21.55,256200.0,15.6692,15.7347,15.6692,15.6983,256200.0
2011-07-14 09:55:00,21.56,21.6,21.55,21.55,206500.0,15.7056,15.7347,15.6983,15.6983,206500.0
2011-07-14 10:00:00,21.55,21.58,21.49,21.54,236700.0,15.6983,15.7202,15.6546,15.691,236700.0
2011-07-14 10:05:00,21.54,21.56,21.51,21.53,375000.0,15.691,15.7056,15.6692,15.6838,375000.0
2011-07-14 10:10:00,21.52,21.55,21.43,21.45,304600.0,15.6765,15.6983,15.6109,15.6255,304600.0
2011-07-14 10:15:00,21.45,21.51,21.45,21.49,220200.0,15.6255,15.6692,15.6255,15.6546,220200.0
2011-07-14 10:20:00,21.48,21.5,21.44,21.44,106300.0,15.6473,15.6619,15.6182,15.6182,106300.0
2011-07-14 10:25:00,21.44,21.52,21.43,21.46,216400.0,15.6182,15.6765,15.6109,15.6328,216400.0
2011-07-14 10:30:00,21.46,21.51,21.45,21.46,270300.0,15.6328,15.6692,15.6255,15.6328,270300.0
2011-07-14 10:35:00,21.46,21.47,21.41,21.43,267200.0,15.6328,15.64,15.5963,15.6109,267200.0
2011-07-14 10:40:00,21.43,21.46,21.42,21.42,114600.0,15.6109,15.6328,15.6036,15.6036,114600.0
2011-07-14 10:45:00,21.41,21.44,21.4,21.41,117300.0,15.5963,15.6182,15.5891,15.5963,117300.0
2011-07-14 10:50:00,21.42,21.44,21.38,21.39,234600.0,15.6036,15.6182,15.5745,15.5818,234600.0
2011-07-14 10:55:00,21.39,21.41,21.36,21.38,142000.0,15.5818,15.5963,15.5599,15.5745,142000.0
2011-07-14 11:00:00,21.38,21.43,21.37,21.4,308200.0,15.5745,15.6109,15.5672,15.5891,308200.0
2011-07-14 11:05:00,21.4,21.42,21.38,21.4,231200.0,15.5891,15.6036,15.5745,15.5891,231200.0
2011-07-14 11:10:00,21.4,21.41,21.32,21.36,160200.0,15.5891,15.5963,15.5308,15.5599,160200.0
2011-07-14 11:15:00,21.35,21.4,21.35,21.38,179500.0,15.5526,15.5891,15.5526,15.5745,179500.0
2011-07-14 11:20:00,21.37,21.41,21.36,21.39,164400.0,15.5672,15.5963,15.5599,15.5818,164400.0
2011-07-14 11:25:00,21.39,21.42,21.37,21.38,138000.0,15.5818,15.6036,15.5672,15.5745,138000.0
2011-07-14 11:30:00,21.39,21.39,21.33,21.38,173900.0,15.5818,15.5818,15.5381,15.5745,173900.0
2011-07-14 11:35:00,21.37,21.37,21.31,21.31,327600.0,15.5672,15.5672,15.5235,15.5235,327600.0
2011-07-14 11:40:00,21.32,21.36,21.3,21.32,217400.0,15.5308,15.5599,15.5162,15.5308,217400.0
2011-07-14 11:45:00,21.32,21.34,21.3,21.32,123900.0,15.5308,15.5453,15.5162,15.5308,123900.0
2011-07-14 11:50:00,21.31,21.33,21.3,21.31,109400.0,15.5235,15.5381,15.5162,15.5235,109400.0
2011-07-14 11:55:00,21.31,21.34,21.29,21.29,97200.0,15.5235,15.5453,15.5089,15.5089,97200.0
2011-07-14 12:00:00,21.3,21.3,21.24,21.26,333800.0,15.5162,15.5162,15.4725,15.4871,333800.0
2011-07-14 12:05:00,21.26,21.28,21.23,21.24,97700.0,15.4871,15.5016,15.4652,15.4725,97700.0
2011-07-14 12:10:00,21.24,21.25,21.22,21.24,71100.0,15.4725,15.4798,15.4579,15.4725,71100.0
2011-07-14 12:15:00,21.24,21.25,21.2,21.22,234800.0,15.4725,15.4798,15.4434,15.4579,234800.0
2011-07-14 12:20:00,21.23,21.24,21.21,21.22,136700.0,15.4652,15.4725,15.4506,15.4579,136700.0
2011-07-14 12:25:00,21.21,21.23,21.21,21.23,101800.0,15.4506,15.4652,15.4506,15.4652,101800.0
2011-07-14 12:30:00,21.23,21.24,21.22,21.24,69200.0,15.4652,15.4725,15.4579,15.4725,69200.0
2011-07-14 12:35:00,21.23,21.28,21.23,21.28,138900.0,15.4652,15.5016,15.4652,15.5016,138900.0
2011-07-14 12:40:00,21.28,21.32,21.27,21.3,179900.0,15.5016,15.5308,15.4944,15.5162,179900.0
2011-07-14 12:45:00,21.3,21.31,21.26,21.29,150700.0,15.5162,15.5235,15.4871,15.5089,150700.0
2011-07-14 12:50:00,21.29,21.29,21.21,21.21,102400.0,15.5089,15.5089,15.4506,15.4506,102400.0
2011-07-14 12:55:00,21.22,21.25,21.21,21.23,148100.0,15.4579,15.4798,15.4506,15.4652,148100.0
2011-07-14 13:00:00,21.23,21.24,21.2,21.2,216700.0,15.4652,15.4725,15.4434,15.4434,216700.0
2011-07-14 13:05:00,21.21,21.26,21.2,21.24,247000.0,15.4506,15.4871,15.4434,15.4725,247000.0
2011-07-14 13:10:00,21.24,21.25,21.17,21.17,351000.0,15.4725,15.4798,15.4215,15.4215,351000.0
2011-07-14 13:15:00,21.17,21.18,21.14,21.15,214100.0,15.4215,15.4288,15.3997,15.4069,214100.0
2011-07-14 13:20:00,21.15,21.15,21.11,21.14,268400.0,15.4069,15.4069,15.3778,15.3997,268400.0
2011-07-14 13:25:00,21.13,21.22,21.1,21.21,316400.0,15.3924,15.4579,15.3705,15.4506,316400.0
2011-07-14 13:30:00,21.2,21.32,21.17,21.29,466500.0,15.4434,15.5308,15.4215,15.5089,466500.0
2011-07-14 13:35:00,21.29,21.32,21.24,21.27,237700.0,15.5089,15.5308,15.4725,15.4944,237700.0
2011-07-14 13:40:00,21.26,21.31,21.23,21.23,225900.0,15.4871,15.5235,15.4652,15.4652,225900.0
2011-07-14 13:45:00,21.23,21.23,21.16,21.2,189900.0,15.4652,15.4652,15.4142,15.4434,189900.0
2011-07-14 13:50:00,21.19,21.21,21.12,21.15,256700.0,15.4361,15.4506,15.3851,15.4069,256700.0
2011-07-14 13:55:00,21.15,21.18,21.12,21.17,244000.0,15.4069,15.4288,15.3851,15.4215,244000.0
2011-07-14 14:00:00,21.17,21.26,21.17,21.21,272100.0,15.4215,15.4871,15.4215,15.4506,272100.0
2011-07-14 14:05:00,21.21,21.22,21.18,21.22,79300.0,15.4506,15.4579,15.4288,15.4579,79300.0
2011-07-14 14:10:00,21.22,21.3,21.22,21.29,224100.0,15.4579,15.5162,15.4579,15.5089,224100.0
2011-07-14 14:15:00,21.28,21.29,21.17,21.18,224000.0,15.5016,15.5089,15.4215,15.4288,224000.0
2011-07-14 14:20:00,21.18,21.22,21.15,21.17,274800.0,15.4288,15.4579,15.4069,15.4215,274800.0
2011-07-14 14:25:00,21.17,21.18,21.12,21.14,230800.0,15.4215,15.4288,15.3851,15.3997,230800.0
2011-07-14 14:30:00,21.14,21.21,21.13,21.19,107300.0,15.3997,15.4506,15.3924,15.4361,107300.0
2011-07-14 14:35:00,21.2,21.2,21.16,21.18,103800.0,15.4434,15.4434,15.4142,15.4288,103800.0
2011-07-14 14:40:00,21.18,21.21,21.17,21.2,87300.0,15.4288,15.4506,15.4215,15.4434,87300.0
2011-07-14 14:45:00,21.2,21.22,21.16,21.16,95300.0,15.4434,15.4579,15.4142,15.4142,95300.0
2011-07-14 14:50:00,21.16,21.2,21.15,21.18,102800.0,15.4142,15.4434,15.4069,15.4288,102800.0
2011-07-14 14:55:00,21.17,21.21,21.15,21.2,92100.0,15.4215,15.4506,15.4069,15.4434,92100.0
2011-07-14 15:00:00,21.2,21.24,21.19,21.23,230900.0,15.4434,15.4725,15.4361,15.4652,230900.0
2011-07-14 15:05:00,21.23,21.24,21.14,21.17,279000.0,15.4652,15.4725,15.3997,15.4215,279000.0
2011-07-14 15:10:00,21.16,21.17,21.12,21.13,283200.0,15.4142,15.4215,15.3851,15.3924,283200.0
2011-07-14 15:15:00,21.13,21.14,21.09,21.1,287400.0,15.3924,15.3997,15.3632,15.3705,287400.0
2011-07-14 15:20:00,21.1,21.16,21.07,21.08,501200.0,15.3705,15.4142,15.3487,15.3559,501200.0
2011-07-14 15:25:00,21.08,21.09,21.05,21.07,286800.0,15.3559,15.3632,15.3341,15.3487,286800.0
2011-07-14 15:30:00,21.08,21.11,21.06,21.08,235300.0,15.3559,15.3778,15.3414,15.3559,235300.0
2011-07-14 15:35:00,21.09,21.12,21.08,21.12,270800.0,15.3632,15.3851,15.3559,15.3851,270800.0
2011-07-14 15:40:00,21.11,21.12,21.07,21.07,377800.0,15.3778,15.3851,15.3487,15.3487,377800.0
2011-07-14 15:45:00,21.08,21.1,21.04,21.07,633500.0,15.3559,15.3705,15.3268,15.3487,633500.0
2011-07-14 15:50:00,21.07,21.07,21.0,21.05,515800.0,15.3487,15.3487,15.2977,15.3341,515800.0
2011-07-14 15:55:00,21.04,21.17,21.03,21.12,1691100.0,15.3268,15.4215,15.3195,15.3851,1691100.0
2011-07-15 09:30:00,21.34,21.4,21.27,21.29,1167800.0,15.5453,15.5891,15.4944,15.5089,1167800.0
2011-07-15 09:35:00,21.29,21.35,21.25,21.27,302000.0,15.5089,15.5526,15.4798,15.4944,302000.0
2011-07-15 09:40:00,21.28,21.28,21.19,21.19,123300.0,15.5016,15.5016,15.4361,15.4361,123300.0
2011-07-15 09:45:00,21.19,21.21,21.14,21.18,293300.0,15.4361,15.4506,15.3997,15.4288,293300.0
2011-07-15 09:50:00,21.18,21.25,21.16,21.18,272000.0,15.4288,15.4798,15.4142,15.4288,272000.0
2011-07-15 09:55:00,21.16,21.17,21.1,21.17,176500.0,15.4142,15.4215,15.3705,15.4215,176500.0
2011-07-15 10:00:00,21.17,21.27,21.17,21.21,295100.0,15.4215,15.4944,15.4215,15.4506,295100.0
2011-07-15 10:05:00,21.22,21.23,21.14,21.15,267700.0,15.4579,15.4652,15.3997,15.4069,267700.0
2011-07-15 10:10:00,21.16,21.19,21.15,21.18,149000.0,15.4142,15.4361,15.4069,15.4288,149000.0
2011-07-15 10:15:00,21.19,21.23,21.18,21.18,245500.0,15.4361,15.4652,15.4288,15.4288,245500.0
2011-07-15 10:20:00,21.18,21.21,21.15,21.16,312100.0,15.4288,15.4506,15.4069,15.4142,312100.0
2011-07-15 10:25:00,21.16,21.17,21.05,21.12,434900.0,15.4142,15.4215,15.3341,15.3851,434900.0
2011-07-15 10:30:00,21.12,21.12,21.06,21.06,141800.0,15.3851,15.3851,15.3414,15.3414,141800.0
2011-07-15 10:35:00,21.06,21.11,21.04,21.1,177900.0,15.3414,15.3778,15.3268,15.3705,177900.0
2011-07-15 10:40:00,21.1,21.18,21.08,21.18,180500.0,15.3705,15.4288,15.3559,15.4288,180500.0
2011-07-15 10:45:00,21.17,21.18,21.15,21.16,237800.0,15.4215,15.4288,15.4069,15.4142,237800.0
2011-07-15 10:50:00,21.17,21.18,21.15,21.18,155800.0,15.4215,15.4288,15.4069,15.4288,155800.0
2011-07-15 10:55:00,21.18,21.18,21.1,21.13,239600.0,15.4288,15.4288,15.3705,15.3924,239600.0
2011-07-15 11:00:00,21.14,21.2,21.12,21.2,218800.0,15.3997,15.4434,15.3851,15.4434,218800.0
2011-07-15 11:05:00,21.19,21.22,21.15,21.15,177400.0,15.4361,15.4579,15.4069,15.4069,177400.0
2011-07-15 11:10:00,21.15,21.19,21.14,21.19,190800.0,15.4069,15.4361,15.3997,15.4361,190800.0
2011-07-15 11:15:00,21.19,21.25,21.18,21.25,249500.0,15.4361,15.4798,15.4288,15.4798,249500.0
2011-07-15 11:20:00,21.25,21.29,21.23,21.27,153200.0,15.4798,15.5089,15.4652,15.4944,153200.0
2011-07-15 11:25:00,21.28,21.3,21.25,21.28,164100.0,15.5016,15.5162,15.4798,15.5016,164100.0
2011-07-15 11:30:00,21.29,21.29,21.25,21.26,78700.0,15.5089,15.5089,15.4798,15.4871,78700.0
2011-07-15 11:35:00,21.27,21.27,21.22,21.22,57200.0,15.4944,15.4944,15.4579,15.4579,57200.0
2011-07-15 11:40:00,21.23,21.24,21.15,21.18,106200.0,15.4652,15.4725,15.4069,15.4288,106200.0
2011-07-15 11:45:00,21.18,21.2,21.15,21.17,97200.0,15.4288,15.4434,15.4069,15.4215,97200.0
2011-07-15 11:50:00,21.17,21.21,21.17,21.19,185300.0,15.4215,15.4506,15.4215,15.4361,185300.0
2011-07-15 11:55:00,21.18,21.2,21.17,21.18,28800.0,15.4288,15.4434,15.4215,15.4288,28800.0
2011-07-15 12:00:00,21.18,21.3,21.18,21.3,373300.0,15.4288,15.5162,15.4288,15.5162,373300.0
2011-07-15 12:05:00,21.3,21.33,21.25,21.27,198600.0,15.5162,15.5381,15.4798,15.4944,198600.0
2011-07-15 12:10:00,21.27,21.32,21.27,21.27,208100.0,15.4944,15.5308,15.4944,15.4944,208100.0
2011-07-15 12:15:00,21.27,21.28,21.2,21.2,69500.0,15.4944,15.5016,15.4434,15.4434,69500.0
2011-07-15 12:20:00,21.2,21.26,21.19,21.21,68200.0,15.4434,15.4871,15.4361,15.4506,68200.0
2011-07-15 12:25:00,21.21,21.25,21.21,21.25,52200.0,15.4506,15.4798,15.4506,15.4798,52200.0
2011-07-15 12:30:00,21.25,21.27,21.19,21.21,71500.0,15.4798,15.4944,15.4361,15.4506,71500.0
2011-07-15 12:35:00,21.2,21.2,21.17,21.19,35300.0,15.4434,15.4434,15.4215,15.4361,35300.0
2011-07-15 12:40:00,21.19,21.2,21.11,21.13,124500.0,15.4361,15.4434,15.3778,15.3924,124500.0
2011-07-15 12:45:00,21.12,21.16,21.11,21.15,150400.0,15.3851,15.4142,15.3778,15.4069,150400.0
2011-07-15 12:50:00,21.15,21.15,21.11,21.11,138200.0,15.4069,15.4069,15.3778,15.3778,138200.0
2011-07-15 12:55:00,21.11,21.15,21.11,21.11,144700.0,15.3778,15.4069,15.3778,15.3778,144700.0
2011-07-15 13:00:00,21.11,21.12,21.1,21.1,137300.0,15.3778,15.3851,15.3705,15.3705,137300.0
2011-07-15 13:05:00,21.1,21.11,21.08,21.09,97800.0,15.3705,15.3778,15.3559,15.3632,97800.0
2011-07-15 13:10:00,21.1,21.11,21.05,21.07,269200.0,15.3705,15.3778,15.3341,15.3487,269200.0
2011-07-15 13:15:00,21.07,21.11,21.06,21.09,195100.0,15.3487,15.3778,15.3414,15.3632,195100.0
2011-07-15 13:20:00,21.1,21.1,21.05,21.06,229900.0,15.3705,15.3705,15.3341,15.3414,229900.0
2011-07-15 13:25:00,21.05,21.07,21.04,21.04,246000.0,15.3341,15.3487,15.3268,15.3268,246000.0
2011-07-15 13:30:00,21.04,21.05,21.02,21.03,164800.0,15.3268,15.3341,15.3122,15.3195,164800.0
2011-07-15 13:35:00,21.03,21.03,21.0,21.02,188600.0,15.3195,15.3195,15.2977,15.3122,188600.0
2011-07-15 13:40:00,21.01,21.02,20.96,20.97,380600.0,15.305,15.3122,15.2685,15.2758,380600.0
2011-07-15 13:45:00,20.97,20.98,20.94,20.95,258200.0,15.2758,15.2831,15.254,15.2612,258200.0
2011-07-15 13:50:00,20.95,20.96,20.91,20.91,235500.0,15.2612,15.2685,15.2321,15.2321,235500.0
2011-07-15 13:55:00,20.92,20.92,20.89,20.89,287300.0,15.2394,15.2394,15.2175,15.2175,287300.0
2011-07-15 14:00:00,20.89,20.9,20.85,20.87,204500.0,15.2175,15.2248,15.1884,15.203,204500.0
2011-07-15 14:05:00,20.88,20.9,20.86,20.89,189200.0,15.2103,15.2248,15.1957,15.2175,189200.0
2011-07-15 14:10:00,20.88,20.89,20.86,20.89,70400.0,15.2103,15.2175,15.1957,15.2175,70400.0
2011-07-15 14:15:00,20.89,20.93,20.88,20.93,216900.0,15.2175,15.2467,15.2103,15.2467,216900.0
2011-07-15 14:20:00,20.93,20.93,20.88,20.88,135300.0,15.2467,15.2467,15.2103,15.2103,135300.0
2011-07-15 14:25:00,20.88,20.88,20.83,20.83,193200.0,15.2103,15.2103,15.1738,15.1738,193200.0
2011-07-15 14:30:00,20.82,20.84,20.81,20.81,154500.0,15.1665,15.1811,15.1593,15.1593,154500.0
2011-07-15 14:35:00,20.81,20.87,20.79,20.87,185300.0,15.1593,15.203,15.1447,15.203,185300.0
2011-07-15 14:40:00,20.87,20.87,20.86,20.87,129800.0,15.203,15.203,15.1957,15.203,129800.0
2011-07-15 14:45:00,20.87,20.91,20.85,20.91,289200.0,15.203,15.2321,15.1884,15.2321,289200.0
2011-07-15 14:50:00,20.91,20.96,20.9,20.93,311500.0,15.2321,15.2685,15.2248,15.2467,311500.0
2011-07-15 14:55:00,20.93,20.93,20.84,20.86,494300.0,15.2467,15.2467,15.1811,15.1957,494300.0
2011-07-15 15:00:00,20.86,20.92,20.85,20.89,135000.0,15.1957,15.2394,15.1884,15.2175,135000.0
2011-07-15 15:05:00,20.89,20.93,20.85,20.93,198100.0,15.2175,15.2467,15.1884,15.2467,198100.0
2011-07-15 15:10:00,20.93,20.95,20.92,20.94,125500.0,15.2467,15.2612,15.2394,15.254,125500.0
2011-07-15 15:15:00,20.94,20.95,20.92,20.93,127600.0,15.254,15.2612,15.2394,15.2467,127600.0
2011-07-15 15:20:00,20.92,20.97,20.91,20.97,152800.0,15.2394,15.2758,15.2321,15.2758,152800.0
2011-07-15 15:25:00,20.97,21.01,20.97,21.0,171100.0,15.2758,15.305,15.2758,15.2977,171100.0
2011-07-15 15:30:00,21.0,21.04,20.98,20.98,193200.0,15.2977,15.3268,15.2831,15.2831,193200.0
2011-07-15 15:35:00,20.98,20.99,20.93,20.99,335500.0,15.2831,15.2904,15.2467,15.2904,335500.0
2011-07-15 15:40:00,20.99,21.07,20.98,21.05,388000.0,15.2904,15.3487,15.2831,15.3341,388000.0
2011-07-15 15:45:00,21.06,21.07,21.01,21.05,599900.0,15.3414,15.3487,15.305,15.3341,599900.0
2011-07-15 15:50:00,21.05,21.08,21.03,21.06,498200.0,15.3341,15.3559,15.3195,15.3414,498200.0
2011-07-15 15:55:00,21.07,21.08,21.04,21.08,1217500.0,15.3487,15.3559,15.3268,15.3559,1217500.0
2011-07-18 09:30:00,20.9,20.94,20.81,20.86,262900.0,15.2248,15.254,15.1593,15.1957,262900.0
2011-07-18 09:35:00,20.86,20.87,20.76,20.83,193700.0,15.1957,15.203,15.1228,15.1738,193700.0
2011-07-18 09:40:00,20.84,20.85,20.76,20.76,199500.0,15.1811,15.1884,15.1228,15.1228,199500.0
2011-07-18 09:45:00,20.76,20.82,20.7,20.74,338800.0,15.1228,15.1665,15.0791,15.1083,338800.0
2011-07-18 09:50:00,20.73,20.74,20.64,20.64,290900.0,15.101,15.1083,15.0354,15.0354,290900.0
2011-07-18 09:55:00,20.64,20.64,20.53,20.6,304900.0,15.0354,15.0354,14.9553,15.0063,304900.0
2011-07-18 10:00:00,20.6,20.64,20.51,20.51,356100.0,15.0063,15.0354,14.9407,14.9407,356100.0
2011-07-18 10:05:00,20.51,20.52,20.44,20.5,653300.0,14.9407,14.948,14.8897,14.9334,653300.0
2011-07-18 10:10:00,20.5,20.51,20.42,20.42,460700.0,14.9334,14.9407,14.8752,14.8752,460700.0
2011-07-18 10:15:00,20.42,20.44,20.38,20.42,498300.0,14.8752,14.8897,14.846,14.8752,498300.0
2011-07-18 10:20:00,20.42,20.47,20.41,20.44,306900.0,14.8752,14.9116,14.8679,14.8897,306900.0
2011-07-18 10:25:00,20.45,20.49,20.43,20.45,421200.0,14.897,14.9262,14.8824,14.897,421200.0
2011-07-18 10:30:00,20.44,20.46,20.35,20.38,397800.0,14.8897,14.9043,14.8242,14.846,397800.0
2011-07-18 10:35:00,20.38,20.45,20.35,20.35,403200.0,14.846,14.897,14.8242,14.8242,403200.0
2011-07-18 10:40:00,20.35,20.42,20.35,20.42,270200.0,14.8242,14.8752,14.8242,14.8752,270200.0
2011-07-18 10:45:00,20.42,20.43,20.34,20.34,221000.0,14.8752,14.8824,14.8169,14.8169,221000.0
2011-07-18 10:50:00,20.35,20.37,20.27,20.27,350300.0,14.8242,14.8387,14.7659,14.7659,350300.0
2011-07-18 10:55:00,20.28,20.32,20.25,20.31,363200.0,14.7732,14.8023,14.7513,14.795,363200.0
2011-07-18 11:00:00,20.3,20.34,20.29,20.29,313200.0,14.7877,14.8169,14.7805,14.7805,313200.0
2011-07-18 11:05:00,20.29,20.31,20.27,20.3,152400.0,14.7805,14.795,14.7659,14.7877,152400.0
2011-07-18 11:10:00,20.29,20.32,20.26,20.26,222700.0,14.7805,14.8023,14.7586,14.7586,222700.0
2011-07-18 11:15:00,20.27,20.29,20.25,20.28,218000.0,14.7659,14.7805,14.7513,14.7732,218000.0
2011-07-18 11:20:00,20.27,20.3,20.27,20.3,118100.0,14.7659,14.7877,14.7659,14.7877,118100.0
2011-07-18 11:25:00,20.3,20.38,20.3,20.34,275400.0,14.7877,14.846,14.7877,14.8169,275400.0
2011-07-18 11:30:00,20.34,20.34,20.26,20.29,277800.0,14.8169,14.8169,14.7586,14.7805,277800.0
2011-07-18 11:35:00,20.3,20.3,20.24,20.24,127100.0,14.7877,14.7877,14.744,14.744,127100.0
2011-07-18 11:40:00,20.24,20.24,20.18,20.19,209800.0,14.744,14.744,14.7003,14.7076,209800.0
2011-07-18 11:45:00,20.18,20.25,20.18,20.24,207800.0,14.7003,14.7513,14.7003,14.744,207800.0
2011-07-18 11:50:00,20.24,20.29,20.2,20.26,279500.0,14.744,14.7805,14.7149,14.7586,279500.0
2011-07-18 11:55:00,20.26,20.26,20.21,20.23,184200.0,14.7586,14.7586,14.7222,14.7368,184200.0
2011-07-18 12:00:00,20.22,20.3,20.22,20.3,253200.0,14.7295,14.7877,14.7295,14.7877,253200.0
2011-07-18 12:05:00,20.3,20.3,20.23,20.27,222100.0,14.7877,14.7877,14.7368,14.7659,222100.0
2011-07-18 12:10:00,20.27,20.33,20.25,20.32,187200.0,14.7659,14.8096,14.7513,14.8023,187200.0
2011-07-18 12:15:00,20.32,20.35,20.3,20.31,212100.0,14.8023,14.8242,14.7877,14.795,212100.0
2011-07-18 12:20:00,20.3,20.32,20.26,20.32,302900.0,14.7877,14.8023,14.7586,14.8023,302900.0
2011-07-18 12:25:00,20.32,20.34,20.3,20.32,227200.0,14.8023,14.8169,14.7877,14.8023,227200.0
2011-07-18 12:30:00,20.33,20.38,20.32,20.37,183000.0,14.8096,14.846,14.8023,14.8387,183000.0
2011-07-18 12:35:00,20.37,20.44,20.36,20.39,247600.0,14.8387,14.8897,14.8315,14.8533,247600.0
2011-07-18 12:40:00,20.39,20.41,20.37,20.38,216200.0,14.8533,14.8679,14.8387,14.846,216200.0
2011-07-18 12:45:00,20.39,20.4,20.34,20.38,241800.0,14.8533,14.8606,14.8169,14.846,241800.0
2011-07-18 12:50:00,20.38,20.42,20.38,20.41,95700.0,14.846,14.8752,14.846,14.8679,95700.0
2011-07-18 12:55:00,20.4,20.49,20.4,20.47,197700.0,14.8606,14.9262,14.8606,14.9116,197700.0
2011-07-18 13:00:00,20.48,20.49,20.45,20.48,233100.0,14.9189,14.9262,14.897,14.9189,233100.0
2011-07-18 13:05:00,20.48,20.5,20.47,20.48,65400.0,14.9189,14.9334,14.9116,14.9189,65400.0
2011-07-18 13:10:00,20.48,20.49,20.46,20.48,80400.0,14.9189,14.9262,14.9043,14.9189,80400.0
2011-07-18 13:15:00,20.48,20.49,20.43,20.44,215000.0,14.9189,14.9262,14.8824,14.8897,215000.0
2011-07-18 13:20:00,20.43,20.47,20.43,20.44,168600.0,14.8824,14.9116,14.8824,14.8897,168600.0
2011-07-18 13:25:00,20.43,20.5,20.43,20.47,144100.0,14.8824,14.9334,14.8824,14.9116,144100.0
2011-07-18 13:30:00,20.46,20.52,20.46,20.51,192700.0,14.9043,14.948,14.9043,14.9407,192700.0
2011-07-18 13:35:00,20.52,20.57,20.48,20.56,294500.0,14.948,14.9844,14.9189,14.9771,294500.0
2011-07-18 13:40:00,20.56,20.6,20.55,20.59,140900.0,14.9771,15.0063,14.9699,14.999,140900.0
2011-07-18 13:45:00,20.59,20.62,20.58,20.6,181800.0,14.999,15.0209,14.9917,15.0063,181800.0
2011-07-18 13:50:00,20.61,20.65,20.57,20.65,227200.0,15.0136,15.0427,14.9844,15.0427,227200.0
2011-07-18 13:55:00,20.65,20.65,20.6,20.61,142600.0,15.0427,15.0427,15.0063,15.0136,142600.0
2011-07-18 14:00:00,20.6,20.61,20.54,20.55,168100.0,15.0063,15.0136,14.9626,14.9699,168100.0
2011-07-18 14:05:00,20.55,20.58,20.55,20.57,89100.0,14.9699,14.9917,14.9699,14.9844,89100.0
2011-07-18 14:10:00,20.56,20.57,20.52,20.55,100000.0,14.9771,14.9844,14.948,14.9699,100000.0
2011-07-18 14:15:00,20.55,20.56,20.53,20.56,108100.0,14.9699,14.9771,14.9553,14.9771,108100.0
2011-07-18 14:20:00,20.56,20.57,20.52,20.52,95800.0,14.9771,14.9844,14.948,14.948,95800.0
2011-07-18 14:25:00,20.52,20.57,20.52,20.56,76900.0,14.948,14.9844,14.948,14.9771,76900.0
2011-07-18 14:30:00,20.56,20.57,20.5,20.52,101400.0,14.9771,14.9844,14.9334,14.948,101400.0
2011-07-18 14:35:00,20.52,20.55,20.52,20.55,58900.0,14.948,14.9699,14.948,14.9699,58900.0
2011-07-18 14:40:00,20.55,20.57,20.52,20.55,239200.0,14.9699,14.9844,14.948,14.9699,239200.0
2011-07-18 14:45:00,20.56,20.6,20.56,20.59,376500.0,14.9771,15.0063,14.9771,14.999,376500.0
2011-07-18 14:50:00,20.59,20.62,20.58,20.61,130000.0,14.999,15.0209,14.9917,15.0136,130000.0
2011-07-18 14:55:00,20.6,20.65,20.6,20.65,297100.0,15.0063,15.0427,15.0063,15.0427,297100.0
2011-07-18 15:00:00,20.65,20.68,20.64,20.67,235800.0,15.0427,15.0646,15.0354,15.0573,235800.0
2011-07-18 15:05:00,20.66,20.67,20.62,20.63,148900.0,15.05,15.0573,15.0209,15.0281,148900.0
2011-07-18 15:10:00,20.63,20.63,20.58,20.6,179200.0,15.0281,15.0281,14.9917,15.0063,179200.0
2011-07-18 15:15:00,20.59,20.61,20.58,20.6,166000.0,14.999,15.0136,14.9917,15.0063,166000.0
2011-07-18 15:20:00,20.6,20.65,20.59,20.61,278100.0,15.0063,15.0427,14.999,15.0136,278100.0
2011-07-18 15:25:00,20.62,20.63,20.59,20.62,157400.0,15.0209,15.0281,14.999,15.0209,157400.0
2011-07-18 15:30:00,20.62,20.67,20.62,20.67,147700.0,15.0209,15.0573,15.0209,15.0573,147700.0
2011-07-18 15:35:00,20.67,20.72,20.66,20.71,307900.0,15.0573,15.0937,15.05,15.0864,307900.0
2011-07-18 15:40:00,20.72,20.72,20.65,20.66,374300.0,15.0937,15.0937,15.0427,15.05,374300.0
2011-07-18 15:45:00,20.65,20.68,20.62,20.66,307500.0,15.0427,15.0646,15.0209,15.05,307500.0
2011-07-18 15:50:00,20.67,20.72,20.65,20.71,555500.0,15.0573,15.0937,15.0427,15.0864,555500.0
2011-07-18 15:55:00,20.71,20.72,20.69,20.7,781400.0,15.0864,15.0937,15.0718,15.0791,781400.0
2011-07-19 09:30:00,20.39,20.65,20.35,20.54,926700.0,14.8533,15.0427,14.8242,14.9626,926700.0
2011-07-19 09:35:00,20.55,20.82,20.54,20.73,647600.0,14.9699,15.1665,14.9626,15.101,647600.0
2011-07-19 09:40:00,20.74,20.78,20.73,20.74,477500.0,15.1083,15.1374,15.101,15.1083,477500.0
2011-07-19 09:45:00,20.74,20.77,20.66,20.7,847000.0,15.1083,15.1301,15.05,15.0791,847000.0
2011-07-19 09:50:00,20.7,20.77,20.69,20.74,524100.0,15.0791,15.1301,15.0718,15.1083,524100.0
2011-07-19 09:55:00,20.74,20.86,20.74,20.81,434600.0,15.1083,15.1957,15.1083,15.1593,434600.0
2011-07-19 10:00:00,20.8,20.85,20.72,20.79,491600.0,15.152,15.1884,15.0937,15.1447,491600.0
2011-07-19 10:05:00,20.79,20.94,20.79,20.92,333100.0,15.1447,15.254,15.1447,15.2394,333100.0
2011-07-19 10:10:00,20.91,21.0,20.9,20.96,308900.0,15.2321,15.2977,15.2248,15.2685,308900.0
2011-07-19 10:15:00,20.97,21.05,20.96,20.99,331400.0,15.2758,15.3341,15.2685,15.2904,331400.0
2011-07-19 10:20:00,20.99,21.02,20.95,21.02,202300.0,15.2904,15.3122,15.2612,15.3122,202300.0
2011-07-19 10:25:00,21.02,21.07,21.02,21.05,568300.0,15.3122,15.3487,15.3122,15.3341,568300.0
2011-07-19 10:30:00,21.04,21.05,21.01,21.02,366200.0,15.3268,15.3341,15.305,15.3122,366200.0
2011-07-19 10:35:00,21.01,21.02,20.85,20.85,644800.0,15.305,15.3122,15.1884,15.1884,644800.0
2011-07-19 10:40:00,20.85,20.86,20.81,20.84,556500.0,15.1884,15.1957,15.1593,15.1811,556500.0
2011-07-19 10:45:00,20.84,20.86,20.8,20.86,598300.0,15.1811,15.1957,15.152,15.1957,598300.0
2011-07-19 10:50:00,20.85,20.9,20.85,20.88,553200.0,15.1884,15.2248,15.1884,15.2103,553200.0
2011-07-19 10:55:00,20.89,20.89,20.83,20.84,142300.0,15.2175,15.2175,15.1738,15.1811,142300.0
2011-07-19 11:00:00,20.85,20.85,20.76,20.76,253900.0,15.1884,15.1884,15.1228,15.1228,253900.0
2011-07-19 11:05:00,20.76,20.8,20.66,20.69,524000.0,15.1228,15.152,15.05,15.0718,524000.0
2011-07-19 11:10:00,20.68,20.69,20.61,20.66,578800.0,15.0646,15.0718,15.0136,15.05,578800.0
2011-07-19 11:15:00,20.66,20.8,20.64,20.71,418700.0,15.05,15.152,15.0354,15.0864,418700.0
2011-07-19 11:20:00,20.7,20.71,20.67,20.67,225600.0,15.0791,15.0864,15.0573,15.0573,225600.0
2011-07-19 11:25:00,20.67,20.77,20.67,20.76,140600.0,15.0573,15.1301,15.0573,15.1228,140600.0
2011-07-19 11:30:00,20.76,20.82,20.72,20.8,154300.0,15.1228,15.1665,15.0937,15.152,154300.0
2011-07-19 11:35:00,20.79,20.8,20.68,20.69,212000.0,15.1447,15.152,15.0646,15.0718,212000.0
2011-07-19 11:40:00,20.69,20.77,20.69,20.76,214900.0,15.0718,15.1301,15.0718,15.1228,214900.0
2011-07-19 11:45:00,20.76,20.8,20.74,20.77,105600.0,15.1228,15.152,15.1083,15.1301,105600.0
2011-07-19 11:50:00,20.78,20.83,20.77,20.8,156200.0,15.1374,15.1738,15.1301,15.152,156200.0
2011-07-19 11:55:00,20.8,20.81,20.68,20.68,166800.0,15.152,15.1593,15.0646,15.0646,166800.0
2011-07-19 12:00:00,20.68,20.72,20.67,20.71,125400.0,15.0646,15.0937,15.0573,15.0864,125400.0
2011-07-19 12:05:00,20.71,20.72,20.67,20.67,173800.0,15.0864,15.0937,15.0573,15.0573,173800.0
2011-07-19 12:10:00,20.67,20.73,20.66,20.7,200400.0,15.0573,15.101,15.05,15.0791,200400.0
2011-07-19 12:15:00,20.7,20.71,20.62,20.63,106400.0,15.0791,15.0864,15.0209,15.0281,106400.0
2011-07-19 12:20:00,20.62,20.66,20.61,20.65,80000.0,15.0209,15.05,15.0136,15.0427,80000.0
2011-07-19 12:25:00,20.66,20.68,20.64,20.66,78100.0,15.05,15.0646,15.0354,15.05,78100.0
2011-07-19 12:30:00,20.67,20.75,20.67,20.74,71800.0,15.0573,15.1156,15.0573,15.1083,71800.0
2011-07-19 12:35:00,20.74,20.74,20.7,20.71,77200.0,15.1083,15.1083,15.0791,15.0864,77200.0
2011-07-19 12:40:00,20.7,20.7,20.63,20.66,101300.0,15.0791,15.0791,15.0281,15.05,101300.0
2011-07-19 12:45:00,20.67,20.7,20.67,20.68,46300.0,15.0573,15.0791,15.0573,15.0646,46300.0
2011-07-19 12:50:00,20.68,20.69,20.64,20.65,137600.0,15.0646,15.0718,15.0354,15.0427,137600.0
2011-07-19 12:55:00,20.65,20.65,20.63,20.63,40700.0,15.0427,15.0427,15.0281,15.0281,40700.0
2011-07-19 13:00:00,20.64,20.64,20.59,20.59,100400.0,15.0354,15.0354,14.999,14.999,100400.0
2011-07-19 13:05:00,20.59,20.6,20.52,20.52,119100.0,14.999,15.0063,14.948,14.948,119100.0
2011-07-19 13:10:00,20.53,20.6,20.52,20.6,226300.0,14.9553,15.0063,14.948,15.0063,226300.0
2011-07-19 13:15:00,20.6,20.64,20.59,20.64,102700.0,15.0063,15.0354,14.999,15.0354,102700.0
2011-07-19 13:20:00,20.64,20.64,20.62,20.63,151700.0,15.0354,15.0354,15.0209,15.0281,151700.0
2011-07-19 13:25:00,20.64,20.75,20.63,20.72,283600.0,15.0354,15.1156,15.0281,15.0937,283600.0
2011-07-19 13:30:00,20.72,20.79,20.68,20.68,202500.0,15.0937,15.1447,15.0646,15.0646,202500.0
2011-07-19 13:35:00,20.68,20.74,20.64,20.73,190500.0,15.0646,15.1083,15.0354,15.101,190500.0
2011-07-19 13:40:00,20.73,20.82,20.67,20.82,267400.0,15.101,15.1665,15.0573,15.1665,267400.0
2011-07-19 13:45:00,20.82,20.82,20.69,20.73,279900.0,15.1665,15.1665,15.0718,15.101,279900.0
2011-07-19 13:50:00,20.73,20.74,20.69,20.69,120800.0,15.101,15.1083,15.0718,15.0718,120800.0
2011-07-19 13:55:00,20.7,20.71,20.69,20.7,101800.0,15.0791,15.0864,15.0718,15.0791,101800.0
2011-07-19 14:00:00,20.71,20.71,20.66,20.69,82200.0,15.0864,15.0864,15.05,15.0718,82200.0
2011-07-19 14:05:00,20.7,20.76,20.7,20.76,53800.0,15.0791,15.1228,15.0791,15.1228,53800.0
2011-07-19 14:10:00,20.76,20.81,20.75,20.8,215500.0,15.1228,15.1593,15.1156,15.152,215500.0
2011-07-19 14:15:00,20.79,20.8,20.76,20.77,56600.0,15.1447,15.152,15.1228,15.1301,56600.0
2011-07-19 14:20:00,20.77,20.78,20.74,20.75,85600.0,15.1301,15.1374,15.1083,15.1156,85600.0
2011-07-19 14:25:00,20.76,20.82,20.75,20.82,47200.0,15.1228,15.1665,15.1156,15.1665,47200.0
2011-07-19 14:30:00,20.83,20.85,20.82,20.85,123400.0,15.1738,15.1884,15.1665,15.1884,123400.0
2011-07-19 14:35:00,20.85,20.89,20.84,20.89,128900.0,15.1884,15.2175,15.1811,15.2175,128900.0
2011-07-19 14:40:00,20.89,20.92,20.86,20.88,294600.0,15.2175,15.2394,15.1957,15.2103,294600.0
2011-07-19 14:45:00,20.87,20.95,20.87,20.91,92200.0,15.203,15.2612,15.203,15.2321,92200.0
2011-07-19 14:50:00,20.92,20.95,20.91,20.92,118500.0,15.2394,15.2612,15.2321,15.2394,118500.0
2011-07-19 14:55:00,20.92,20.94,20.9,20.94,58100.0,15.2394,15.254,15.2248,15.254,58100.0
2011-07-19 15:00:00,20.93,20.98,20.92,20.98,204700.0,15.2467,15.2831,15.2394,15.2831,204700.0
2011-07-19 15:05:00,20.98,21.02,20.97,21.0,208700.0,15.2831,15.3122,15.2758,15.2977,208700.0
2011-07-19 15:10:00,20.99,21.03,20.98,20.99,318700.0,15.2904,15.3195,15.2831,15.2904,318700.0
2011-07-19 15:15:00,21.0,21.01,20.94,20.96,275400.0,15.2977,15.305,15.254,15.2685,275400.0
2011-07-19 15:20:00,20.96,20.98,20.93,20.93,225200.0,15.2685,15.2831,15.2467,15.2467,225200.0
2011-07-19 15:25:00,20.93,20.93,20.9,20.9,93000.0,15.2467,15.2467,15.2248,15.2248,93000.0
2011-07-19 15:30:00,20.91,20.95,20.9,20.91,180100.0,15.2321,15.2612,15.2248,15.2321,180100.0
2011-07-19 15:35:00,20.91,20.94,20.91,20.94,111400.0,15.2321,15.254,15.2321,15.254,111400.0
2011-07-19 15:40:00,20.94,20.96,20.93,20.93,262000.0,15.254,15.2685,15.2467,15.2467,262000.0
2011-07-19 15:45:00,20.93,20.98,20.93,20.95,383900.0,15.2467,15.2831,15.2467,15.2612,383900.0
2011-07-19 15:50:00,20.94,20.97,20.93,20.94,345100.0,15.254,15.2758,15.2467,15.254,345100.0
2011-07-19 15:55:00,20.94,20.98,20.91,20.98,817700.0,15.254,15.2831,15.2321,15.2831,817700.0
2011-07-20 09:30:00,21.13,21.4,21.06,21.3,918800.0,15.3924,15.5891,15.3414,15.5162,918800.0
2011-07-20 09:35:00,21.31,21.43,21.3,21.41,367300.0,15.5235,15.6109,15.5162,15.5963,367300.0
2011-07-20 09:40:00,21.41,21.5,21.39,21.5,736200.0,15.5963,15.6619,15.5818,15.6619,736200.0
2011-07-20 09:45:00,21.5,21.55,21.42,21.43,424000.0,15.6619,15.6983,15.6036,15.6109,424000.0
2011-07-20 09:50:00,21.43,21.44,21.3,21.39,494300.0,15.6109,15.6182,15.5162,15.5818,494300.0
2011-07-20 09:55:00,21.39,21.42,21.36,21.4,216700.0,15.5818,15.6036,15.5599,15.5891,216700.0
2011-07-20 10:00:00,21.4,21.41,21.33,21.39,348100.0,15.5891,15.5963,15.5381,15.5818,348100.0
2011-07-20 10:05:00,21.4,21.54,21.39,21.51,328400.0,15.5891,15.691,15.5818,15.6692,328400.0
2011-07-20 10:10:00,21.51,21.59,21.45,21.46,361100.0,15.6692,15.7275,15.6255,15.6328,361100.0
2011-07-20 10:15:00,21.46,21.46,21.38,21.45,301300.0,15.6328,15.6328,15.5745,15.6255,301300.0
2011-07-20 10:20:00,21.45,21.5,21.42,21.48,343700.0,15.6255,15.6619,15.6036,15.6473,343700.0
2011-07-20 10:25:00,21.47,21.51,21.45,21.47,217700.0,15.64,15.6692,15.6255,15.64,217700.0
2011-07-20 10:30:00,21.47,21.47,21.4,21.45,205300.0,15.64,15.64,15.5891,15.6255,205300.0
2011-07-20 10:35:00,21.45,21.45,21.37,21.39,201300.0,15.6255,15.6255,15.5672,15.5818,201300.0
2011-07-20 10:40:00,21.39,21.45,21.38,21.45,103400.0,15.5818,15.6255,15.5745,15.6255,103400.0
2011-07-20 10:45:00,21.45,21.45,21.38,21.38,129700.0,15.6255,15.6255,15.5745,15.5745,129700.0
2011-07-20 10:50:00,21.38,21.4,21.37,21.39,94400.0,15.5745,15.5891,15.5672,15.5818,94400.0
2011-07-20 10:55:00,21.39,21.41,21.38,21.41,143800.0,15.5818,15.5963,15.5745,15.5963,143800.0
2011-07-20 11:00:00,21.41,21.45,21.4,21.41,303400.0,15.5963,15.6255,15.5891,15.5963,303400.0
2011-07-20 11:05:00,21.41,21.42,21.39,21.41,243100.0,15.5963,15.6036,15.5818,15.5963,243100.0
2011-07-20 11:10:00,21.41,21.45,21.41,21.42,402900.0,15.5963,15.6255,15.5963,15.6036,402900.0
2011-07-20 11:15:00,21.42,21.49,21.41,21.49,195000.0,15.6036,15.6546,15.5963,15.6546,195000.0
2011-07-20 11:20:00,21.5,21.5,21.46,21.5,181100.0,15.6619,15.6619,15.6328,15.6619,181100.0
2011-07-20 11:25:00,21.49,21.52,21.48,21.49,273600.0,15.6546,15.6765,15.6473,15.6546,273600.0
2011-07-20 11:30:00,21.48,21.54,21.48,21.53,353800.0,15.6473,15.691,15.6473,15.6838,353800.0
2011-07-20 11:35:00,21.53,21.61,21.52,21.58,284200.0,15.6838,15.742,15.6765,15.7202,284200.0
2011-07-20 11:40:00,21.59,21.6,21.55,21.56,145300.0,15.7275,15.7347,15.6983,15.7056,145300.0
2011-07-20 11:45:00,21.55,21.59,21.51,21.53,169900.0,15.6983,15.7275,15.6692,15.6838,169900.0
2011-07-20 11:50:00,21.52,21.53,21.49,21.51,184100.0,15.6765,15.6838,15.6546,15.6692,184100.0
2011-07-20 11:55:00,21.51,21.53,21.48,21.49,118700.0,15.6692,15.6838,15.6473,15.6546,118700.0
2011-07-20 12:00:00,21.49,21.5,21.48,21.5,78000.0,15.6546,15.6619,15.6473,15.6619,78000.0
2011-07-20 12:05:00,21.49,21.5,21.45,21.45,146900.0,15.6546,15.6619,15.6255,15.6255,146900.0
2011-07-20 12:10:00,21.46,21.47,21.44,21.45,89800.0,15.6328,15.64,15.6182,15.6255,89800.0
2011-07-20 12:15:00,21.46,21.46,21.44,21.46,46100.0,15.6328,15.6328,15.6182,15.6328,46100.0
2011-07-20 12:20:00,21.46,21.49,21.45,21.47,153300.0,15.6328,15.6546,15.6255,15.64,153300.0
2011-07-20 12:25:00,21.47,21.49,21.46,21.47,66100.0,15.64,15.6546,15.6328,15.64,66100.0
2011-07-20 12:30:00,21.47,21.49,21.42,21.42,129100.0,15.64,15.6546,15.6036,15.6036,129100.0
2011-07-20 12:35:00,21.42,21.45,21.41,21.44,179400.0,15.6036,15.6255,15.5963,15.6182,179400.0
2011-07-20 12:40:00,21.43,21.44,21.4,21.42,90700.0,15.6109,15.6182,15.5891,15.6036,90700.0
2011-07-20 12:45:00,21.42,21.43,21.4,21.42,102200.0,15.6036,15.6109,15.5891,15.6036,102200.0
2011-07-20 12:50:00,21.41,21.49,21.41,21.48,75900.0,15.5963,15.6546,15.5963,15.6473,75900.0
2011-07-20 12:55:00,21.48,21.5,21.46,21.49,85600.0,15.6473,15.6619,15.6328,15.6546,85600.0
2011-07-20 13:00:00,21.49,21.51,21.48,21.5,246400.0,15.6546,15.6692,15.6473,15.6619,246400.0
2011-07-20 13:05:00,21.5,21.51,21.47,21.49,312100.0,15.6619,15.6692,15.64,15.6546,312100.0
2011-07-20 13:10:00,21.5,21.5,21.48,21.5,115900.0,15.6619,15.6619,15.6473,15.6619,115900.0
2011-07-20 13:15:00,21.49,21.51,21.49,21.5,127700.0,15.6546,15.6692,15.6546,15.6619,127700.0
2011-07-20 13:20:00,21.51,21.51,21.5,21.5,48300.0,15.6692,15.6692,15.6619,15.6619,48300.0
2011-07-20 13:25:00,21.5,21.57,21.5,21.56,114100.0,15.6619,15.7129,15.6619,15.7056,114100.0
2011-07-20 13:30:00,21.57,21.59,21.56,21.59,262600.0,15.7129,15.7275,15.7056,15.7275,262600.0
2011-07-20 13:35:00,21.58,21.63,21.58,21.62,273500.0,15.7202,15.7566,15.7202,15.7493,273500.0
2011-07-20 13:40:00,21.62,21.67,21.6,21.64,230700.0,15.7493,15.7857,15.7347,15.7639,230700.0
2011-07-20 13:45:00,21.63,21.64,21.61,21.63,131000.0,15.7566,15.7639,15.742,15.7566,131000.0
2011-07-20 13:50:00,21.63,21.63,21.6,21.6,114400.0,15.7566,15.7566,15.7347,15.7347,114400.0
2011-07-20 13:55:00,21.6,21.62,21.59,21.59,99900.0,15.7347,15.7493,15.7275,15.7275,99900.0
2011-07-20 14:00:00,21.6,21.61,21.58,21.61,215400.0,15.7347,15.742,15.7202,15.742,215400.0
2011-07-20 14:05:00,21.6,21.61,21.58,21.6,82100.0,15.7347,15.742,15.7202,15.7347,82100.0
2011-07-20 14:10:00,21.6,21.6,21.58,21.6,77800.0,15.7347,15.7347,15.7202,15.7347,77800.0
2011-07-20 14:15:00,21.59,21.6,21.57,21.58,80400.0,15.7275,15.7347,15.7129,15.7202,80400.0
2011-07-20 14:20:00,21.58,21.59,21.57,21.58,122100.0,15.7202,15.7275,15.7129,15.7202,122100.0
2011-07-20 14:25:00,21.58,21.6,21.58,21.59,139600.0,15.7202,15.7347,15.7202,15.7275,139600.0
2011-07-20 14:30:00,21.59,21.63,21.58,21.61,232400.0,15.7275,15.7566,15.7202,15.742,232400.0
2011-07-20 14:35:00,21.61,21.64,21.61,21.63,124400.0,15.742,15.7639,15.742,15.7566,124400.0
2011-07-20 14:40:00,21.63,21.64,21.61,21.62,112400.0,15.7566,15.7639,15.742,15.7493,112400.0
2011-07-20 14:45:00,21.62,21.62,21.61,21.61,236800.0,15.7493,15.7493,15.742,15.742,236800.0
2011-07-20 14:50:00,21.62,21.67,21.61,21.67,352300.0,15.7493,15.7857,15.742,15.7857,352300.0
2011-07-20 14:55:00,21.66,21.73,21.66,21.71,432600.0,15.7785,15.8294,15.7785,15.8149,432600.0
2011-07-20 15:00:00,21.7,21.71,21.66,21.66,688500.0,15.8076,15.8149,15.7785,15.7785,688500.0
2011-07-20 15:05:00,21.67,21.82,21.66,21.82,725200.0,15.7857,15.895,15.7785,15.895,725200.0
2011-07-20 15:10:00,21.82,21.86,21.78,21.8,1094700.0,15.895,15.9241,15.8659,15.8804,1094700.0
2011-07-20 15:15:00,21.79,21.86,21.79,21.81,432200.0,15.8732,15.9241,15.8732,15.8877,432200.0
2011-07-20 15:20:00,21.82,21.84,21.8,21.81,328900.0,15.895,15.9096,15.8804,15.8877,328900.0
2011-07-20 15:25:00,21.82,21.82,21.76,21.79,884700.0,15.895,15.895,15.8513,15.8732,884700.0
2011-07-20 15:30:00,21.79,21.87,21.79,21.86,559500.0,15.8732,15.9314,15.8732,15.9241,559500.0
2011-07-20 15:35:00,21.86,21.88,21.85,21.87,419100.0,15.9241,15.9387,15.9169,15.9314,419100.0
2011-07-20 15:40:00,21.86,21.89,21.85,21.86,639000.0,15.9241,15.946,15.9169,15.9241,639000.0
2011-07-20 15:45:00,21.86,21.87,21.83,21.86,978800.0,15.9241,15.9314,15.9023,15.9241,978800.0
2011-07-20 15:50:00,21.86,21.86,21.71,21.73,1193900.0,15.9241,15.9241,15.8149,15.8294,1193900.0
2011-07-20 15:55:00,21.73,21.73,21.62,21.72,1570800.0,15.8294,15.8294,15.7493,15.8222,1570800.0
2011-07-21 09:30:00,23.02,23.21,22.8,23.17,2961100.0,16.7692,16.9076,16.6089,16.8784,2961100.0
2011-07-21 09:35:00,23.16,23.17,22.9,22.91,1573800.0,16.8711,16.8784,16.6817,16.689,1573800.0
2011-07-21 09:40:00,22.9,22.94,22.75,22.77,1139300.0,16.6817,16.7109,16.5725,16.587,1139300.0
2011-07-21 09:45:00,22.77,22.92,22.76,22.92,861600.0,16.587,16.6963,16.5798,16.6963,861600.0
2011-07-21 09:50:00,22.93,23.05,22.92,22.96,997900.0,16.7036,16.791,16.6963,16.7255,997900.0
2011-07-21 09:55:00,22.96,23.03,22.95,22.99,1073200.0,16.7255,16.7764,16.7182,16.7473,1073200.0
2011-07-21 10:00:00,22.98,23.05,22.96,23.04,736800.0,16.74,16.791,16.7255,16.7837,736800.0
2011-07-21 10:05:00,23.04,23.08,22.95,22.97,933900.0,16.7837,16.8129,16.7182,16.7327,933900.0
2011-07-21 10:10:00,22.98,22.98,22.92,22.94,630500.0,16.74,16.74,16.6963,16.7109,630500.0
2011-07-21 10:15:00,22.95,22.99,22.87,22.9,608200.0,16.7182,16.7473,16.6599,16.6817,608200.0
2011-07-21 10:20:00,22.91,22.99,22.86,22.96,476500.0,16.689,16.7473,16.6526,16.7255,476500.0
2011-07-21 10:25:00,22.96,23.0,22.96,23.0,694800.0,16.7255,16.7546,16.7255,16.7546,694800.0
2011-07-21 10:30:00,23.0,23.0,22.94,22.96,480500.0,16.7546,16.7546,16.7109,16.7255,480500.0
2011-07-21 10:35:00,22.96,22.99,22.93,22.94,485900.0,16.7255,16.7473,16.7036,16.7109,485900.0
2011-07-21 10:40:00,22.93,23.17,22.89,23.1,978100.0,16.7036,16.8784,16.6745,16.8274,978100.0
2011-07-21 10:45:00,23.1,23.23,23.09,23.09,1659700.0,16.8274,16.9221,16.8202,16.8202,1659700.0
2011-07-21 10:50:00,23.09,23.12,23.08,23.09,746400.0,16.8202,16.842,16.8129,16.8202,746400.0
2011-07-21 10:55:00,23.09,23.3,23.09,23.23,969000.0,16.8202,16.9731,16.8202,16.9221,969000.0
2011-07-21 11:00:00,23.23,23.28,23.21,23.27,803200.0,16.9221,16.9586,16.9076,16.9513,803200.0
2011-07-21 11:05:00,23.26,23.43,23.23,23.43,1282700.0,16.944,17.0678,16.9221,17.0678,1282700.0
2011-07-21 11:10:00,23.43,23.45,23.33,23.42,1098700.0,17.0678,17.0824,16.995,17.0605,1098700.0
2011-07-21 11:15:00,23.43,23.43,23.27,23.29,717800.0,17.0678,17.0678,16.9513,16.9658,717800.0
2011-07-21 11:20:00,23.29,23.31,23.25,23.3,491600.0,16.9658,16.9804,16.9367,16.9731,491600.0
2011-07-21 11:25:00,23.3,23.46,23.26,23.46,869700.0,16.9731,17.0897,16.944,17.0897,869700.0
2011-07-21 11:30:00,23.45,23.48,23.36,23.42,667400.0,17.0824,17.1043,17.0168,17.0605,667400.0
2011-07-21 11:35:00,23.42,23.5,23.42,23.45,458200.0,17.0605,17.1188,17.0605,17.0824,458200.0
2011-07-21 11:40:00,23.45,23.69,23.44,23.49,1889400.0,17.0824,17.2572,17.0751,17.1115,1889400.0
2011-07-21 11:45:00,23.49,23.55,23.45,23.48,609200.0,17.1115,17.1552,17.0824,17.1043,609200.0
2011-07-21 11:50:00,23.48,23.6,23.45,23.6,382300.0,17.1043,17.1917,17.0824,17.1917,382300.0
2011-07-21 11:55:00,23.59,23.69,23.52,23.58,653700.0,17.1844,17.2572,17.1334,17.1771,653700.0
2011-07-21 12:00:00,23.58,23.77,23.57,23.73,883400.0,17.1771,17.3155,17.1698,17.2864,883400.0
2011-07-21 12:05:00,23.72,23.8,23.69,23.69,664600.0,17.2791,17.3374,17.2572,17.2572,664600.0
2011-07-21 12:10:00,23.69,23.85,23.69,23.83,734200.0,17.2572,17.3738,17.2572,17.3592,734200.0
2011-07-21 12:15:00,23.84,23.87,23.72,23.73,524400.0,17.3665,17.3884,17.2791,17.2864,524400.0
2011-07-21 12:20:00,23.73,23.73,23.64,23.7,407100.0,17.2864,17.2864,17.2208,17.2645,407100.0
2011-07-21 12:25:00,23.7,23.78,23.67,23.78,402100.0,17.2645,17.3228,17.2427,17.3228,402100.0
2011-07-21 12:30:00,23.77,23.77,23.65,23.68,391200.0,17.3155,17.3155,17.2281,17.2499,391200.0
2011-07-21 12:35:00,23.68,23.71,23.58,23.67,776600.0,17.2499,17.2718,17.1771,17.2427,776600.0
2011-07-21 12:40:00,23.66,23.98,23.66,23.97,1046100.0,17.2354,17.4685,17.2354,17.4612,1046100.0
2011-07-21 12:45:00,23.96,24.07,23.9,24.02,900100.0,17.4539,17.534,17.4102,17.4976,900100.0
2011-07-21 12:50:00,24.02,24.02,23.74,23.8,1471100.0,17.4976,17.4976,17.2937,17.3374,1471100.0
2011-07-21 12:55:00,23.8,23.85,23.76,23.8,425600.0,17.3374,17.3738,17.3082,17.3374,425600.0
2011-07-21 13:00:00,23.8,23.95,23.77,23.93,680100.0,17.3374,17.4466,17.3155,17.4321,680100.0
2011-07-21 13:05:00,23.94,23.95,23.83,23.84,370700.0,17.4393,17.4466,17.3592,17.3665,370700.0
2011-07-21 13:10:00,23.84,23.87,23.79,23.83,264100.0,17.3665,17.3884,17.3301,17.3592,264100.0
2011-07-21 13:15:00,23.83,24.12,23.8,23.97,725400.0,17.3592,17.5705,17.3374,17.4612,725400.0
2011-07-21 13:20:00,23.98,23.98,23.9,23.94,267000.0,17.4685,17.4685,17.4102,17.4393,267000.0
2011-07-21 13:25:00,23.94,23.97,23.87,23.91,497800.0,17.4393,17.4612,17.3884,17.4175,497800.0
2011-07-21 13:30:00,23.91,23.91,23.83,23.87,414200.0,17.4175,17.4175,17.3592,17.3884,414200.0
2011-07-21 13:35:00,23.86,23.88,23.82,23.87,233800.0,17.3811,17.3956,17.3519,17.3884,233800.0
2011-07-21 13:40:00,23.87,23.87,23.8,23.82,235400.0,17.3884,17.3884,17.3374,17.3519,235400.0
2011-07-21 13:45:00,23.83,23.83,23.76,23.79,647300.0,17.3592,17.3592,17.3082,17.3301,647300.0
2011-07-21 13:50:00,23.79,24.02,23.77,24.01,538800.0,17.3301,17.4976,17.3155,17.4903,538800.0
2011-07-21 13:55:00,24.01,24.05,23.99,24.05,411100.0,17.4903,17.5195,17.4758,17.5195,411100.0
2011-07-21 14:00:00,24.05,24.05,23.99,24.03,468100.0,17.5195,17.5195,17.4758,17.5049,468100.0
2011-07-21 14:05:00,24.03,24.15,24.02,24.13,557200.0,17.5049,17.5923,17.4976,17.5778,557200.0
2011-07-21 14:10:00,24.13,24.22,24.1,24.2,804400.0,17.5778,17.6433,17.5559,17.6287,804400.0
2011-07-21 14:15:00,24.2,24.22,24.12,24.12,437500.0,17.6287,17.6433,17.5705,17.5705,437500.0
2011-07-21 14:20:00,24.12,24.22,24.12,24.2,395000.0,17.5705,17.6433,17.5705,17.6287,395000.0
2011-07-21 14:25:00,24.2,24.27,24.18,24.26,843100.0,17.6287,17.6797,17.6142,17.6725,843100.0
2011-07-21 14:30:00,24.26,24.27,24.2,24.27,544800.0,17.6725,17.6797,17.6287,17.6797,544800.0
2011-07-21 14:35:00,24.27,24.37,24.26,24.32,854600.0,17.6797,17.7526,17.6725,17.7162,854600.0
2011-07-21 14:40:00,24.32,24.32,24.23,24.25,620400.0,17.7162,17.7162,17.6506,17.6652,620400.0
2011-07-21 14:45:00,24.25,24.35,24.2,24.25,550700.0,17.6652,17.738,17.6287,17.6652,550700.0
2011-07-21 14:50:00,24.24,24.35,24.22,24.33,621300.0,17.6579,17.738,17.6433,17.7234,621300.0
2011-07-21 14:55:00,24.33,24.44,24.3,24.38,622700.0,17.7234,17.8036,17.7016,17.7599,622700.0
2011-07-21 15:00:00,24.38,24.42,24.34,24.37,675300.0,17.7599,17.789,17.7307,17.7526,675300.0
2011-07-21 15:05:00,24.38,24.38,24.28,24.32,815400.0,17.7599,17.7599,17.687,17.7162,815400.0
2011-07-21 15:10:00,24.32,24.32,24.25,24.26,706300.0,17.7162,17.7162,17.6652,17.6725,706300.0
2011-07-21 15:15:00,24.26,24.46,24.26,24.43,989900.0,17.6725,17.8181,17.6725,17.7963,989900.0
2011-07-21 15:20:00,24.44,24.44,24.35,24.38,670900.0,17.8036,17.8036,17.738,17.7599,670900.0
2011-07-21 15:25:00,24.39,24.39,24.33,24.36,695600.0,17.7672,17.7672,17.7234,17.7453,695600.0
2011-07-21 15:30:00,24.36,24.36,24.32,24.34,457700.0,17.7453,17.7453,17.7162,17.7307,457700.0
2011-07-21 15:35:00,24.34,24.34,24.26,24.29,803700.0,17.7307,17.7307,17.6725,17.6943,803700.0
2011-07-21 15:40:00,24.3,24.38,24.29,24.33,1231500.0,17.7016,17.7599,17.6943,17.7234,1231500.0
2011-07-21 15:45:00,24.33,24.34,24.21,24.22,1666700.0,17.7234,17.7307,17.636,17.6433,1666700.0
2011-07-21 15:50:00,24.23,24.28,24.2,24.21,1152500.0,17.6506,17.687,17.6287,17.636,1152500.0
2011-07-21 15:55:00,24.22,24.22,24.13,24.17,1983200.0,17.6433,17.6433,17.5778,17.6069,1983200.0
2011-07-22 09:30:00,23.9,24.0,23.85,23.88,1018500.0,17.4102,17.4831,17.3738,17.3956,1018500.0
2011-07-22 09:35:00,23.87,24.0,23.85,23.86,737500.0,17.3884,17.4831,17.3738,17.3811,737500.0
2011-07-22 09:40:00,23.85,23.86,23.72,23.74,606500.0,17.3738,17.3811,17.2791,17.2937,606500.0
2011-07-22 09:45:00,23.73,23.76,23.66,23.73,529000.0,17.2864,17.3082,17.2354,17.2864,529000.0
2011-07-22 09:50:00,23.73,23.78,23.63,23.71,383100.0,17.2864,17.3228,17.2135,17.2718,383100.0
2011-07-22 09:55:00,23.72,23.81,23.68,23.74,526000.0,17.2791,17.3446,17.2499,17.2937,526000.0
2011-07-22 10:00:00,23.74,23.89,23.72,23.89,486500.0,17.2937,17.4029,17.2791,17.4029,486500.0
2011-07-22 10:05:00,23.88,23.94,23.8,23.82,427000.0,17.3956,17.4393,17.3374,17.3519,427000.0
2011-07-22 10:10:00,23.82,23.94,23.8,23.89,424600.0,17.3519,17.4393,17.3374,17.4029,424600.0
2011-07-22 10:15:00,23.88,23.93,23.81,23.92,583900.0,17.3956,17.4321,17.3446,17.4248,583900.0
2011-07-22 10:20:00,23.92,23.93,23.8,23.8,277700.0,17.4248,17.4321,17.3374,17.3374,277700.0
2011-07-22 10:25:00,23.81,23.86,23.8,23.82,351200.0,17.3446,17.3811,17.3374,17.3519,351200.0
2011-07-22 10:30:00,23.82,23.89,23.8,23.8,266100.0,17.3519,17.4029,17.3374,17.3374,266100.0
2011-07-22 10:35:00,23.8,23.88,23.76,23.83,394600.0,17.3374,17.3956,17.3082,17.3592,394600.0
2011-07-22 10:40:00,23.84,23.86,23.77,23.78,178800.0,17.3665,17.3811,17.3155,17.3228,178800.0
2011-07-22 10:45:00,23.78,23.8,23.71,23.79,196200.0,17.3228,17.3374,17.2718,17.3301,196200.0
2011-07-22 10:50:00,23.78,23.79,23.71,23.72,177700.0,17.3228,17.3301,17.2718,17.2791,177700.0
2011-07-22 10:55:00,23.72,23.75,23.69,23.73,185500.0,17.2791,17.3009,17.2572,17.2864,185500.0
2011-07-22 11:00:00,23.73,23.79,23.72,23.77,226300.0,17.2864,17.3301,17.2791,17.3155,226300.0
2011-07-22 11:05:00,23.77,23.78,23.68,23.7,220900.0,17.3155,17.3228,17.2499,17.2645,220900.0
2011-07-22 11:10:00,23.7,23.71,23.6,23.62,396000.0,17.2645,17.2718,17.1917,17.2062,396000.0
2011-07-22 11:15:00,23.61,23.69,23.6,23.63,188100.0,17.199,17.2572,17.1917,17.2135,188100.0
2011-07-22 11:20:00,23.63,23.68,23.6,23.67,147300.0,17.2135,17.2499,17.1917,17.2427,147300.0
2011-07-22 11:25:00,23.68,23.68,23.63,23.64,62500.0,17.2499,17.2499,17.2135,17.2208,62500.0
2011-07-22 11:30:00,23.64,23.75,23.62,23.73,265900.0,17.2208,17.3009,17.2062,17.2864,265900.0
2011-07-22 11:35:00,23.73,23.75,23.7,23.75,130500.0,17.2864,17.3009,17.2645,17.3009,130500.0
2011-07-22 11:40:00,23.75,23.78,23.73,23.77,118300.0,17.3009,17.3228,17.2864,17.3155,118300.0
2011-07-22 11:45:00,23.78,23.79,23.72,23.78,333400.0,17.3228,17.3301,17.2791,17.3228,333400.0
2011-07-22 11:50:00,23.78,23.85,23.77,23.85,199100.0,17.3228,17.3738,17.3155,17.3738,199100.0
2011-07-22 11:55:00,23.85,23.89,23.81,23.82,396700.0,17.3738,17.4029,17.3446,17.3519,396700.0
2011-07-22 12:00:00,23.81,23.84,23.78,23.83,312100.0,17.3446,17.3665,17.3228,17.3592,312100.0
2011-07-22 12:05:00,23.82,23.91,23.8,23.91,351700.0,17.3519,17.4175,17.3374,17.4175,351700.0
2011-07-22 12:10:00,23.91,23.99,23.9,23.94,455800.0,17.4175,17.4758,17.4102,17.4393,455800.0
2011-07-22 12:15:00,23.93,23.96,23.88,23.92,299600.0,17.4321,17.4539,17.3956,17.4248,299600.0
2011-07-22 12:20:00,23.93,24.0,23.89,23.89,330500.0,17.4321,17.4831,17.4029,17.4029,330500.0
2011-07-22 12:25:00,23.9,23.92,23.87,23.92,64900.0,17.4102,17.4248,17.3884,17.4248,64900.0
2011-07-22 12:30:00,23.91,23.95,23.89,23.94,107700.0,17.4175,17.4466,17.4029,17.4393,107700.0
2011-07-22 12:35:00,23.94,23.94,23.85,23.85,85200.0,17.4393,17.4393,17.3738,17.3738,85200.0
2011-07-22 12:40:00,23.86,23.86,23.82,23.82,107300.0,17.3811,17.3811,17.3519,17.3519,107300.0
2011-07-22 12:45:00,23.82,23.9,23.82,23.85,108200.0,17.3519,17.4102,17.3519,17.3738,108200.0
2011-07-22 12:50:00,23.85,23.9,23.85,23.9,118200.0,17.3738,17.4102,17.3738,17.4102,118200.0
2011-07-22 12:55:00,23.9,23.9,23.85,23.87,95200.0,17.4102,17.4102,17.3738,17.3884,95200.0
2011-07-22 13:00:00,23.88,23.91,23.83,23.86,145200.0,17.3956,17.4175,17.3592,17.3811,145200.0
2011-07-22 13:05:00,23.86,23.86,23.81,23.83,65900.0,17.3811,17.3811,17.3446,17.3592,65900.0
2011-07-22 13:10:00,23.83,23.84,23.78,23.82,110100.0,17.3592,17.3665,17.3228,17.3519,110100.0
2011-07-22 13:15:00,23.83,23.84,23.8,23.81,49100.0,17.3592,17.3665,17.3374,17.3446,49100.0
2011-07-22 13:20:00,23.82,23.85,23.8,23.85,94300.0,17.3519,17.3738,17.3374,17.3738,94300.0
2011-07-22 13:25:00,23.85,23.85,23.81,23.85,73600.0,17.3738,17.3738,17.3446,17.3738,73600.0
2011-07-22 13:30:00,23.85,23.88,23.81,23.87,105200.0,17.3738,17.3956,17.3446,17.3884,105200.0
2011-07-22 13:35:00,23.88,23.9,23.83,23.83,82200.0,17.3956,17.4102,17.3592,17.3592,82200.0
2011-07-22 13:40:00,23.84,23.85,23.82,23.82,38300.0,17.3665,17.3738,17.3519,17.3519,38300.0
2011-07-22 13:45:00,23.82,23.84,23.8,23.8,55700.0,17.3519,17.3665,17.3374,17.3374,55700.0
2011-07-22 13:50:00,23.8,23.81,23.76,23.77,106700.0,17.3374,17.3446,17.3082,17.3155,106700.0
2011-07-22 13:55:00,23.76,23.82,23.76,23.79,86700.0,17.3082,17.3519,17.3082,17.3301,86700.0
2011-07-22 14:00:00,23.79,23.81,23.79,23.8,102200.0,17.3301,17.3446,17.3301,17.3374,102200.0
2011-07-22 14:05:00,23.8,23.81,23.76,23.81,198100.0,17.3374,17.3446,17.3082,17.3446,198100.0
2011-07-22 14:10:00,23.8,23.81,23.75,23.75,53400.0,17.3374,17.3446,17.3009,17.3009,53400.0
2011-07-22 14:15:00,23.75,23.76,23.73,23.75,68900.0,17.3009,17.3082,17.2864,17.3009,68900.0
2011-07-22 14:20:00,23.75,23.76,23.73,23.74,78000.0,17.3009,17.3082,17.2864,17.2937,78000.0
2011-07-22 14:25:00,23.75,23.75,23.71,23.71,91100.0,17.3009,17.3009,17.2718,17.2718,91100.0
2011-07-22 14:30:00,23.71,23.75,23.71,23.75,97200.0,17.2718,17.3009,17.2718,17.3009,97200.0
2011-07-22 14:35:00,23.75,23.75,23.73,23.74,51900.0,17.3009,17.3009,17.2864,17.2937,51900.0
2011-07-22 14:40:00,23.74,23.78,23.73,23.78,78400.0,17.2937,17.3228,17.2864,17.3228,78400.0
2011-07-22 14:45:00,23.78,23.79,23.76,23.76,91100.0,17.3228,17.3301,17.3082,17.3082,91100.0
2011-07-22 14:50:00,23.76,23.84,23.75,23.84,145000.0,17.3082,17.3665,17.3009,17.3665,145000.0
2011-07-22 14:55:00,23.83,23.85,23.83,23.85,136700.0,17.3592,17.3738,17.3592,17.3738,136700.0
2011-07-22 15:00:00,23.85,23.9,23.84,23.88,181700.0,17.3738,17.4102,17.3665,17.3956,181700.0
2011-07-22 15:05:00,23.88,23.9,23.85,23.89,135400.0,17.3956,17.4102,17.3738,17.4029,135400.0
2011-07-22 15:10:00,23.89,23.9,23.82,23.86,134800.0,17.4029,17.4102,17.3519,17.3811,134800.0
2011-07-22 15:15:00,23.86,23.89,23.84,23.88,120900.0,17.3811,17.4029,17.3665,17.3956,120900.0
2011-07-22 15:20:00,23.88,23.89,23.84,23.87,89500.0,17.3956,17.4029,17.3665,17.3884,89500.0
2011-07-22 15:25:00,23.87,23.87,23.82,23.83,92500.0,17.3884,17.3884,17.3519,17.3592,92500.0
2011-07-22 15:30:00,23.83,23.89,23.81,23.83,215400.0,17.3592,17.4029,17.3446,17.3592,215400.0
2011-07-22 15:35:00,23.83,23.86,23.82,23.86,103900.0,17.3592,17.3811,17.3519,17.3811,103900.0
2011-07-22 15:40:00,23.86,23.86,23.83,23.85,156300.0,17.3811,17.3811,17.3592,17.3738,156300.0
2011-07-22 15:45:00,23.85,23.89,23.84,23.86,273300.0,17.3738,17.4029,17.3665,17.3811,273300.0
2011-07-22 15:50:00,23.86,23.89,23.86,23.87,349800.0,17.3811,17.4029,17.3811,17.3884,349800.0
2011-07-22 15:55:00,23.87,23.9,23.86,23.9,566400.0,17.3884,17.4102,17.3811,17.4102,566400.0
2011-07-25 09:30:00,23.39,23.5,23.34,23.41,515400.0,17.0387,17.1188,17.0023,17.0533,515400.0
2011-07-25 09:35:00,23.4,23.44,23.34,23.4,588900.0,17.046,17.0751,17.0023,17.046,588900.0
2011-07-25 09:40:00,23.4,23.41,23.19,23.28,657500.0,17.046,17.0533,16.893,16.9586,657500.0
2011-07-25 09:45:00,23.29,23.37,23.25,23.31,294300.0,16.9658,17.0241,16.9367,16.9804,294300.0
2011-07-25 09:50:00,23.31,23.46,23.28,23.38,432800.0,16.9804,17.0897,16.9586,17.0314,432800.0
2011-07-25 09:55:00,23.38,23.44,23.32,23.41,178700.0,17.0314,17.0751,16.9877,17.0533,178700.0
2011-07-25 10:00:00,23.41,23.47,23.38,23.39,264200.0,17.0533,17.097,17.0314,17.0387,264200.0
2011-07-25 10:05:00,23.4,23.44,23.36,23.44,168700.0,17.046,17.0751,17.0168,17.0751,168700.0
2011-07-25 10:10:00,23.44,23.5,23.33,23.37,267200.0,17.0751,17.1188,16.995,17.0241,267200.0
2011-07-25 10:15:00,23.37,23.4,23.34,23.38,206200.0,17.0241,17.046,17.0023,17.0314,206200.0
2011-07-25 10:20:00,23.38,23.42,23.35,23.38,201200.0,17.0314,17.0605,17.0096,17.0314,201200.0
2011-07-25 10:25:00,23.37,23.43,23.37,23.39,251400.0,17.0241,17.0678,17.0241,17.0387,251400.0
2011-07-25 10:30:00,23.38,23.44,23.38,23.41,204900.0,17.0314,17.0751,17.0314,17.0533,204900.0
2011-07-25 10:35:00,23.41,23.46,23.41,23.42,154500.0,17.0533,17.0897,17.0533,17.0605,154500.0
2011-07-25 10:40:00,23.42,23.52,23.42,23.49,271300.0,17.0605,17.1334,17.0605,17.1115,271300.0
2011-07-25 10:45:00,23.49,23.5,23.45,23.47,288100.0,17.1115,17.1188,17.0824,17.097,288100.0
2011-07-25 10:50:00,23.47,23.47,23.41,23.43,210000.0,17.097,17.097,17.0533,17.0678,210000.0
2011-07-25 10:55:00,23.42,23.46,23.41,23.46,467400.0,17.0605,17.0897,17.0533,17.0897,467400.0
2011-07-25 11:00:00,23.46,23.5,23.41,23.42,288600.0,17.0897,17.1188,17.0533,17.0605,288600.0
2011-07-25 11:05:00,23.42,23.46,23.41,23.42,209200.0,17.0605,17.0897,17.0533,17.0605,209200.0
2011-07-25 11:10:00,23.43,23.45,23.4,23.4,325600.0,17.0678,17.0824,17.046,17.046,325600.0
2011-07-25 11:15:00,23.4,23.46,23.4,23.44,149400.0,17.046,17.0897,17.046,17.0751,149400.0
2011-07-25 11:20:00,23.43,23.47,23.43,23.46,449400.0,17.0678,17.097,17.0678,17.0897,449400.0
2011-07-25 11:25:00,23.47,23.47,23.43,23.44,271500.0,17.097,17.097,17.0678,17.0751,271500.0
2011-07-25 11:30:00,23.45,23.47,23.44,23.47,328400.0,17.0824,17.097,17.0751,17.097,328400.0
2011-07-25 11:35:00,23.47,23.47,23.45,23.47,239700.0,17.097,17.097,17.0824,17.097,239700.0
2011-07-25 11:40:00,23.47,23.47,23.43,23.45,176800.0,17.097,17.097,17.0678,17.0824,176800.0
2011-07-25 11:45:00,23.45,23.47,23.44,23.45,106400.0,17.0824,17.097,17.0751,17.0824,106400.0
2011-07-25 11:50:00,23.45,23.47,23.43,23.45,169300.0,17.0824,17.097,17.0678,17.0824,169300.0
2011-07-25 11:55:00,23.45,23.47,23.43,23.47,78600.0,17.0824,17.097,17.0678,17.097,78600.0
2011-07-25 12:00:00,23.46,23.47,23.45,23.45,76600.0,17.0897,17.097,17.0824,17.0824,76600.0
2011-07-25 12:05:00,23.45,23.47,23.42,23.43,199900.0,17.0824,17.097,17.0605,17.0678,199900.0
2011-07-25 12:10:00,23.42,23.45,23.42,23.44,88700.0,17.0605,17.0824,17.0605,17.0751,88700.0
2011-07-25 12:15:00,23.45,23.47,23.44,23.46,113700.0,17.0824,17.097,17.0751,17.0897,113700.0
2011-07-25 12:20:00,23.47,23.47,23.44,23.45,127500.0,17.097,17.097,17.0751,17.0824,127500.0
2011-07-25 12:25:00,23.45,23.47,23.44,23.44,103000.0,17.0824,17.097,17.0751,17.0751,103000.0
2011-07-25 12:30:00,23.45,23.47,23.44,23.46,119800.0,17.0824,17.097,17.0751,17.0897,119800.0
2011-07-25 12:35:00,23.46,23.47,23.45,23.46,109600.0,17.0897,17.097,17.0824,17.0897,109600.0
2011-07-25 12:40:00,23.47,23.47,23.45,23.46,166300.0,17.097,17.097,17.0824,17.0897,166300.0
2011-07-25 12:45:00,23.46,23.47,23.45,23.46,83500.0,17.0897,17.097,17.0824,17.0897,83500.0
2011-07-25 12:50:00,23.46,23.47,23.46,23.46,87200.0,17.0897,17.097,17.0897,17.0897,87200.0
2011-07-25 12:55:00,23.46,23.47,23.45,23.46,121900.0,17.0897,17.097,17.0824,17.0897,121900.0
2011-07-25 13:00:00,23.46,23.47,23.46,23.46,86300.0,17.0897,17.097,17.0897,17.0897,86300.0
2011-07-25 13:05:00,23.47,23.48,23.46,23.47,145100.0,17.097,17.1043,17.0897,17.097,145100.0
2011-07-25 13:10:00,23.47,23.48,23.45,23.45,81300.0,17.097,17.1043,17.0824,17.0824,81300.0
2011-07-25 13:15:00,23.45,23.47,23.45,23.46,82200.0,17.0824,17.097,17.0824,17.0897,82200.0
2011-07-25 13:20:00,23.46,23.47,23.45,23.45,79900.0,17.0897,17.097,17.0824,17.0824,79900.0
2011-07-25 13:25:00,23.45,23.46,23.45,23.46,30900.0,17.0824,17.0897,17.0824,17.0897,30900.0
2011-07-25 13:30:00,23.46,23.47,23.45,23.46,78200.0,17.0897,17.097,17.0824,17.0897,78200.0
2011-07-25 13:35:00,23.47,23.48,23.45,23.46,91200.0,17.097,17.1043,17.0824,17.0897,91200.0
2011-07-25 13:40:00,23.45,23.47,23.45,23.47,75600.0,17.0824,17.097,17.0824,17.097,75600.0
2011-07-25 13:45:00,23.47,23.57,23.46,23.55,288100.0,17.097,17.1698,17.0897,17.1552,288100.0
2011-07-25 13:50:00,23.54,23.56,23.53,23.54,169300.0,17.148,17.1625,17.1407,17.148,169300.0
2011-07-25 13:55:00,23.55,23.57,23.53,23.53,114500.0,17.1552,17.1698,17.1407,17.1407,114500.0
2011-07-25 14:00:00,23.53,23.57,23.51,23.56,124600.0,17.1407,17.1698,17.1261,17.1625,124600.0
2011-07-25 14:05:00,23.56,23.61,23.55,23.59,197400.0,17.1625,17.199,17.1552,17.1844,197400.0
2011-07-25 14:10:00,23.59,23.6,23.55,23.55,152000.0,17.1844,17.1917,17.1552,17.1552,152000.0
2011-07-25 14:15:00,23.56,23.56,23.52,23.52,95900.0,17.1625,17.1625,17.1334,17.1334,95900.0
2011-07-25 14:20:00,23.52,23.54,23.5,23.5,108600.0,17.1334,17.148,17.1188,17.1188,108600.0
2011-07-25 14:25:00,23.51,23.53,23.5,23.5,144400.0,17.1261,17.1407,17.1188,17.1188,144400.0
2011-07-25 14:30:00,23.51,23.51,23.45,23.48,176700.0,17.1261,17.1261,17.0824,17.1043,176700.0
2011-07-25 14:35:00,23.48,23.49,23.42,23.42,234800.0,17.1043,17.1115,17.0605,17.0605,234800.0
2011-07-25 14:40:00,23.42,23.45,23.41,23.41,220200.0,17.0605,17.0824,17.0533,17.0533,220200.0
2011-07-25 14:45:00,23.42,23.43,23.4,23.41,149500.0,17.0605,17.0678,17.046,17.0533,149500.0
2011-07-25 14:50:00,23.41,23.45,23.41,23.44,175900.0,17.0533,17.0824,17.0533,17.0751,175900.0
2011-07-25 14:55:00,23.44,23.47,23.43,23.44,175700.0,17.0751,17.097,17.0678,17.0751,175700.0
2011-07-25 15:00:00,23.44,23.48,23.44,23.46,261900.0,17.0751,17.1043,17.0751,17.0897,261900.0
2011-07-25 15:05:00,23.46,23.47,23.45,23.47,85400.0,17.0897,17.097,17.0824,17.097,85400.0
2011-07-25 15:10:00,23.46,23.47,23.42,23.44,316400.0,17.0897,17.097,17.0605,17.0751,316400.0
2011-07-25 15:15:00,23.44,23.44,23.4,23.41,332900.0,17.0751,17.0751,17.046,17.0533,332900.0
2011-07-25 15:20:00,23.41,23.41,23.35,23.37,456400.0,17.0533,17.0533,17.0096,17.0241,456400.0
2011-07-25 15:25:00,23.38,23.38,23.31,23.32,496700.0,17.0314,17.0314,16.9804,16.9877,496700.0
2011-07-25 15:30:00,23.32,23.32,23.29,23.29,581800.0,16.9877,16.9877,16.9658,16.9658,581800.0
2011-07-25 15:35:00,23.3,23.32,23.25,23.27,547300.0,16.9731,16.9877,16.9367,16.9513,547300.0
2011-07-25 15:40:00,23.28,23.32,23.27,23.32,608600.0,16.9586,16.9877,16.9513,16.9877,608600.0
2011-07-25 15:45:00,23.32,23.35,23.29,23.3,621400.0,16.9877,17.0096,16.9658,16.9731,621400.0
2011-07-25 15:50:00,23.3,23.32,23.28,23.32,607300.0,16.9731,16.9877,16.9586,16.9877,607300.0
2011-07-25 15:55:00,23.32,23.34,23.3,23.31,1147500.0,16.9877,17.0023,16.9731,16.9804,1147500.0
2011-07-26 09:30:00,23.32,23.48,23.3,23.31,369200.0,16.9877,17.1043,16.9731,16.9804,369200.0
2011-07-26 09:35:00,23.31,23.51,23.3,23.43,339900.0,16.9804,17.1261,16.9731,17.0678,339900.0
2011-07-26 09:40:00,23.42,23.53,23.4,23.45,241300.0,17.0605,17.1407,17.046,17.0824,241300.0
2011-07-26 09:45:00,23.45,23.49,23.4,23.42,289600.0,17.0824,17.1115,17.046,17.0605,289600.0
2011-07-26 09:50:00,23.41,23.47,23.38,23.44,167800.0,17.0533,17.097,17.0314,17.0751,167800.0
2011-07-26 09:55:00,23.44,23.45,23.34,23.37,486700.0,17.0751,17.0824,17.0023,17.0241,486700.0
2011-07-26 10:00:00,23.37,23.45,23.37,23.39,281800.0,17.0241,17.0824,17.0241,17.0387,281800.0
2011-07-26 10:05:00,23.39,23.4,23.26,23.27,440100.0,17.0387,17.046,16.944,16.9513,440100.0
2011-07-26 10:10:00,23.26,23.32,23.2,23.26,413100.0,16.944,16.9877,16.9003,16.944,413100.0
2011-07-26 10:15:00,23.27,23.35,23.25,23.32,448700.0,16.9513,17.0096,16.9367,16.9877,448700.0
2011-07-26 10:20:00,23.32,23.43,23.3,23.43,217400.0,16.9877,17.0678,16.9731,17.0678,217400.0
2011-07-26 10:25:00,23.43,23.43,23.34,23.41,119900.0,17.0678,17.0678,17.0023,17.0533,119900.0
2011-07-26 10:30:00,23.41,23.47,23.38,23.47,163900.0,17.0533,17.097,17.0314,17.097,163900.0
2011-07-26 10:35:00,23.47,23.59,23.47,23.59,464900.0,17.097,17.1844,17.097,17.1844,464900.0
2011-07-26 10:40:00,23.59,23.64,23.58,23.63,412500.0,17.1844,17.2208,17.1771,17.2135,412500.0
2011-07-26 10:45:00,23.63,23.74,23.63,23.68,479300.0,17.2135,17.2937,17.2135,17.2499,479300.0
2011-07-26 10:50:00,23.68,23.81,23.67,23.8,321200.0,17.2499,17.3446,17.2427,17.3374,321200.0
2011-07-26 10:55:00,23.8,23.81,23.75,23.77,344200.0,17.3374,17.3446,17.3009,17.3155,344200.0
2011-07-26 11:00:00,23.78,23.78,23.66,23.68,168300.0,17.3228,17.3228,17.2354,17.2499,168300.0
2011-07-26 11:05:00,23.68,23.74,23.68,23.72,138800.0,17.2499,17.2937,17.2499,17.2791,138800.0
2011-07-26 11:10:00,23.73,23.77,23.7,23.77,127000.0,17.2864,17.3155,17.2645,17.3155,127000.0
2011-07-26 11:15:00,23.77,23.87,23.76,23.85,296500.0,17.3155,17.3884,17.3082,17.3738,296500.0
2011-07-26 11:20:00,23.85,23.86,23.8,23.85,162800.0,17.3738,17.3811,17.3374,17.3738,162800.0
2011-07-26 11:25:00,23.84,23.86,23.8,23.82,195400.0,17.3665,17.3811,17.3374,17.3519,195400.0
2011-07-26 11:30:00,23.82,23.87,23.81,23.87,133500.0,17.3519,17.3884,17.3446,17.3884,133500.0
2011-07-26 11:35:00,23.87,23.88,23.82,23.86,152000.0,17.3884,17.3956,17.3519,17.3811,152000.0
2011-07-26 11:40:00,23.86,23.87,23.84,23.84,86100.0,17.3811,17.3884,17.3665,17.3665,86100.0
2011-07-26 11:45:00,23.84,23.85,23.82,23.82,147600.0,17.3665,17.3738,17.3519,17.3519,147600.0
2011-07-26 11:50:00,23.82,23.83,23.75,23.76,214500.0,17.3519,17.3592,17.3009,17.3082,214500.0
2011-07-26 11:55:00,23.76,23.83,23.76,23.8,218300.0,17.3082,17.3592,17.3082,17.3374,218300.0
2011-07-26 12:00:00,23.79,23.8,23.75,23.76,130600.0,17.3301,17.3374,17.3009,17.3082,130600.0
2011-07-26 12:05:00,23.77,23.8,23.76,23.77,156200.0,17.3155,17.3374,17.3082,17.3155,156200.0
2011-07-26 12:10:00,23.77,23.81,23.75,23.79,249700.0,17.3155,17.3446,17.3009,17.3301,249700.0
2011-07-26 12:15:00,23.8,23.83,23.77,23.78,126400.0,17.3374,17.3592,17.3155,17.3228,126400.0
2011-07-26 12:20:00,23.78,23.79,23.76,23.77,195500.0,17.3228,17.3301,17.3082,17.3155,195500.0
2011-07-26 12:25:00,23.77,23.78,23.76,23.76,81400.0,17.3155,17.3228,17.3082,17.3082,81400.0
2011-07-26 12:30:00,23.76,23.77,23.72,23.73,115400.0,17.3082,17.3155,17.2791,17.2864,115400.0
2011-07-26 12:35:00,23.73,23.73,23.69,23.73,139800.0,17.2864,17.2864,17.2572,17.2864,139800.0
2011-07-26 12:40:00,23.73,23.76,23.72,23.73,80900.0,17.2864,17.3082,17.2791,17.2864,80900.0
2011-07-26 12:45:00,23.74,23.75,23.67,23.69,174500.0,17.2937,17.3009,17.2427,17.2572,174500.0
2011-07-26 12:50:00,23.69,23.7,23.67,23.69,62900.0,17.2572,17.2645,17.2427,17.2572,62900.0
2011-07-26 12:55:00,23.69,23.71,23.68,23.71,89100.0,17.2572,17.2718,17.2499,17.2718,89100.0
2011-07-26 13:00:00,23.71,23.74,23.7,23.7,100700.0,17.2718,17.2937,17.2645,17.2645,100700.0
2011-07-26 13:05:00,23.71,23.76,23.7,23.74,117400.0,17.2718,17.3082,17.2645,17.2937,117400.0
2011-07-26 13:10:00,23.75,23.75,23.69,23.73,137000.0,17.3009,17.3009,17.2572,17.2864,137000.0
2011-07-26 13:15:00,23.73,23.73,23.72,23.73,26100.0,17.2864,17.2864,17.2791,17.2864,26100.0
2011-07-26 13:20:00,23.72,23.73,23.68,23.7,147700.0,17.2791,17.2864,17.2499,17.2645,147700.0
2011-07-26 13:25:00,23.7,23.71,23.69,23.7,30600.0,17.2645,17.2718,17.2572,17.2645,30600.0
2011-07-26 13:30:00,23.71,23.71,23.7,23.71,36500.0,17.2718,17.2718,17.2645,17.2718,36500.0
2011-07-26 13:35:00,23.7,23.73,23.7,23.73,96500.0,17.2645,17.2864,17.2645,17.2864,96500.0
2011-07-26 13:40:00,23.73,23.77,23.72,23.76,133100.0,17.2864,17.3155,17.2791,17.3082,133100.0
2011-07-26 13:45:00,23.76,23.76,23.72,23.73,93100.0,17.3082,17.3082,17.2791,17.2864,93100.0
2011-07-26 13:50:00,23.72,23.73,23.7,23.7,125400.0,17.2791,17.2864,17.2645,17.2645,125400.0
2011-07-26 13:55:00,23.71,23.71,23.68,23.68,91000.0,17.2718,17.2718,17.2499,17.2499,91000.0
2011-07-26 14:00:00,23.68,23.73,23.66,23.72,199700.0,17.2499,17.2864,17.2354,17.2791,199700.0
2011-07-26 14:05:00,23.71,23.73,23.71,23.73,133000.0,17.2718,17.2864,17.2718,17.2864,133000.0
2011-07-26 14:10:00,23.73,23.79,23.71,23.75,194300.0,17.2864,17.3301,17.2718,17.3009,194300.0
2011-07-26 14:15:00,23.75,23.77,23.74,23.76,183700.0,17.3009,17.3155,17.2937,17.3082,183700.0
2011-07-26 14:20:00,23.75,23.77,23.7,23.71,110800.0,17.3009,17.3155,17.2645,17.2718,110800.0
2011-07-26 14:25:00,23.72,23.73,23.71,23.73,56100.0,17.2791,17.2864,17.2718,17.2864,56100.0
2011-07-26 14:30:00,23.73,23.73,23.69,23.73,145300.0,17.2864,17.2864,17.2572,17.2864,145300.0
2011-07-26 14:35:00,23.73,23.74,23.67,23.67,112500.0,17.2864,17.2937,17.2427,17.2427,112500.0
2011-07-26 14:40:00,23.67,23.68,23.63,23.64,187700.0,17.2427,17.2499,17.2135,17.2208,187700.0
2011-07-26 14:45:00,23.65,23.67,23.63,23.63,185100.0,17.2281,17.2427,17.2135,17.2135,185100.0
2011-07-26 14:50:00,23.64,23.64,23.61,23.61,270500.0,17.2208,17.2208,17.199,17.199,270500.0
2011-07-26 14:55:00,23.61,23.62,23.57,23.58,102600.0,17.199,17.2062,17.1698,17.1771,102600.0
2011-07-26 15:00:00,23.58,23.61,23.56,23.59,172000.0,17.1771,17.199,17.1625,17.1844,172000.0
2011-07-26 15:05:00,23.6,23.6,23.56,23.58,129400.0,17.1917,17.1917,17.1625,17.1771,129400.0
2011-07-26 15:10:00,23.57,23.61,23.55,23.58,135400.0,17.1698,17.199,17.1552,17.1771,135400.0
2011-07-26 15:15:00,23.58,23.59,23.55,23.56,201900.0,17.1771,17.1844,17.1552,17.1625,201900.0
2011-07-26 15:20:00,23.56,23.56,23.52,23.55,221900.0,17.1625,17.1625,17.1334,17.1552,221900.0
2011-07-26 15:25:00,23.55,23.58,23.54,23.58,116700.0,17.1552,17.1771,17.148,17.1771,116700.0
2011-07-26 15:30:00,23.58,23.58,23.54,23.55,130700.0,17.1771,17.1771,17.148,17.1552,130700.0
2011-07-26 15:35:00,23.54,23.56,23.51,23.51,169100.0,17.148,17.1625,17.1261,17.1261,169100.0
2011-07-26 15:40:00,23.51,23.53,23.45,23.48,295200.0,17.1261,17.1407,17.0824,17.1043,295200.0
2011-07-26 15:45:00,23.48,23.51,23.47,23.48,317100.0,17.1043,17.1261,17.097,17.1043,317100.0
2011-07-26 15:50:00,23.49,23.5,23.44,23.5,380600.0,17.1115,17.1188,17.0751,17.1188,380600.0
2011-07-26 15:55:00,23.49,23.52,23.48,23.51,628100.0,17.1115,17.1334,17.1043,17.1261,628100.0
2011-07-27 09:30:00,23.32,23.32,23.1,23.14,473000.0,17.0254,17.0254,16.8648,16.894,473000.0
2011-07-27 09:35:00,23.14,23.22,23.03,23.04,342500.0,16.894,16.9524,16.8137,16.821,342500.0
2011-07-27 09:40:00,23.04,23.05,22.95,22.95,392300.0,16.821,16.8283,16.7553,16.7553,392300.0
2011-07-27 09:45:00,22.96,22.96,22.82,22.83,403800.0,16.7626,16.7626,16.6603,16.6676,403800.0
2011-07-27 09:50:00,22.83,22.9,22.8,22.82,388700.0,16.6676,16.7188,16.6457,16.6603,388700.0
2011-07-27 09:55:00,22.82,22.83,22.77,22.78,651900.0,16.6603,16.6676,16.6238,16.6311,651900.0
2011-07-27 10:00:00,22.79,22.79,22.72,22.72,605500.0,16.6384,16.6384,16.5873,16.5873,605500.0
2011-07-27 10:05:00,22.72,22.75,22.6,22.6,501100.0,16.5873,16.6092,16.4997,16.4997,501100.0
2011-07-27 10:10:00,22.6,22.77,22.58,22.75,730100.0,16.4997,16.6238,16.4851,16.6092,730100.0
2011-07-27 10:15:00,22.74,22.87,22.7,22.86,373800.0,16.6019,16.6968,16.5727,16.6895,373800.0
2011-07-27 10:20:00,22.85,22.86,22.75,22.75,478900.0,16.6822,16.6895,16.6092,16.6092,478900.0
2011-07-27 10:25:00,22.75,22.81,22.73,22.73,377600.0,16.6092,16.653,16.5946,16.5946,377600.0
2011-07-27 10:30:00,22.73,22.74,22.65,22.71,795000.0,16.5946,16.6019,16.5362,16.58,795000.0
2011-07-27 10:35:00,22.72,22.76,22.7,22.71,375900.0,16.5873,16.6165,16.5727,16.58,375900.0
2011-07-27 10:40:00,22.71,22.72,22.63,22.64,373600.0,16.58,16.5873,16.5216,16.5289,373600.0
2011-07-27 10:45:00,22.64,22.76,22.63,22.76,255500.0,16.5289,16.6165,16.5216,16.6165,255500.0
2011-07-27 10:50:00,22.76,22.81,22.74,22.8,459200.0,16.6165,16.653,16.6019,16.6457,459200.0
2011-07-27 10:55:00,22.8,22.88,22.77,22.86,329800.0,16.6457,16.7041,16.6238,16.6895,329800.0
2011-07-27 11:00:00,22.86,22.87,22.78,22.8,375600.0,16.6895,16.6968,16.6311,16.6457,375600.0
2011-07-27 11:05:00,22.81,22.86,22.79,22.83,219300.0,16.653,16.6895,16.6384,16.6676,219300.0
2011-07-27 11:10:00,22.83,22.91,22.83,22.86,218600.0,16.6676,16.7261,16.6676,16.6895,218600.0
2011-07-27 11:15:00,22.86,22.91,22.84,22.89,408900.0,16.6895,16.7261,16.6749,16.7115,408900.0
2011-07-27 11:20:00,22.9,22.94,22.89,22.9,279300.0,16.7188,16.748,16.7115,16.7188,279300.0
2011-07-27 11:25:00,22.9,22.95,22.87,22.95,241900.0,16.7188,16.7553,16.6968,16.7553,241900.0
2011-07-27 11:30:00,22.95,23.0,22.95,22.96,263400.0,16.7553,16.7918,16.7553,16.7626,263400.0
2011-07-27 11:35:00,22.96,22.96,22.84,22.87,291000.0,16.7626,16.7626,16.6749,16.6968,291000.0
2011-07-27 11:40:00,22.87,22.9,22.86,22.87,147600.0,16.6968,16.7188,16.6895,16.6968,147600.0
2011-07-27 11:45:00,22.88,22.9,22.86,22.87,156600.0,16.7041,16.7188,16.6895,16.6968,156600.0
2011-07-27 11:50:00,22.87,22.89,22.78,22.88,168500.0,16.6968,16.7115,16.6311,16.7041,168500.0
2011-07-27 11:55:00,22.88,22.89,22.83,22.86,98300.0,16.7041,16.7115,16.6676,16.6895,98300.0
2011-07-27 12:00:00,22.87,22.88,22.83,22.88,60900.0,16.6968,16.7041,16.6676,16.7041,60900.0
2011-07-27 12:05:00,22.87,22.87,22.81,22.82,74700.0,16.6968,16.6968,16.653,16.6603,74700.0
2011-07-27 12:10:00,22.82,22.88,22.82,22.86,151400.0,16.6603,16.7041,16.6603,16.6895,151400.0
2011-07-27 12:15:00,22.86,22.89,22.84,22.87,72300.0,16.6895,16.7115,16.6749,16.6968,72300.0
2011-07-27 12:20:00,22.86,22.86,22.8,22.81,141700.0,16.6895,16.6895,16.6457,16.653,141700.0
2011-07-27 12:25:00,22.81,22.88,22.81,22.88,50700.0,16.653,16.7041,16.653,16.7041,50700.0
2011-07-27 12:30:00,22.87,22.87,22.82,22.85,101500.0,16.6968,16.6968,16.6603,16.6822,101500.0
2011-07-27 12:35:00,22.85,22.87,22.82,22.87,87800.0,16.6822,16.6968,16.6603,16.6968,87800.0
2011-07-27 12:40:00,22.87,22.9,22.85,22.89,180600.0,16.6968,16.7188,16.6822,16.7115,180600.0
2011-07-27 12:45:00,22.89,22.9,22.88,22.88,117000.0,16.7115,16.7188,16.7041,16.7041,117000.0
2011-07-27 12:50:00,22.88,22.89,22.86,22.88,94100.0,16.7041,16.7115,16.6895,16.7041,94100.0
2011-07-27 12:55:00,22.88,22.88,22.84,22.84,68500.0,16.7041,16.7041,16.6749,16.6749,68500.0
2011-07-27 13:00:00,22.84,22.89,22.84,22.84,168700.0,16.6749,16.7115,16.6749,16.6749,168700.0
2011-07-27 13:05:00,22.85,22.87,22.82,22.85,96200.0,16.6822,16.6968,16.6603,16.6822,96200.0
2011-07-27 13:10:00,22.86,22.87,22.78,22.79,87300.0,16.6895,16.6968,16.6311,16.6384,87300.0
2011-07-27 13:15:00,22.78,22.81,22.77,22.8,100400.0,16.6311,16.653,16.6238,16.6457,100400.0
2011-07-27 13:20:00,22.81,22.81,22.75,22.75,118800.0,16.653,16.653,16.6092,16.6092,118800.0
2011-07-27 13:25:00,22.76,22.78,22.74,22.75,103300.0,16.6165,16.6311,16.6019,16.6092,103300.0
2011-07-27 13:30:00,22.75,22.8,22.75,22.79,91900.0,16.6092,16.6457,16.6092,16.6384,91900.0
2011-07-27 13:35:00,22.78,22.79,22.76,22.78,67800.0,16.6311,16.6384,16.6165,16.6311,67800.0
2011-07-27 13:40:00,22.77,22.83,22.77,22.83,106000.0,16.6238,16.6676,16.6238,16.6676,106000.0
2011-07-27 13:45:00,22.83,22.84,22.82,22.83,52500.0,16.6676,16.6749,16.6603,16.6676,52500.0
2011-07-27 13:50:00,22.83,22.84,22.8,22.82,65900.0,16.6676,16.6749,16.6457,16.6603,65900.0
2011-07-27 13:55:00,22.81,22.82,22.76,22.78,111700.0,16.653,16.6603,16.6165,16.6311,111700.0
2011-07-27 14:00:00,22.78,22.8,22.74,22.79,135600.0,16.6311,16.6457,16.6019,16.6384,135600.0
2011-07-27 14:05:00,22.79,22.82,22.77,22.78,81400.0,16.6384,16.6603,16.6238,16.6311,81400.0
2011-07-27 14:10:00,22.79,22.8,22.76,22.78,75300.0,16.6384,16.6457,16.6165,16.6311,75300.0
2011-07-27 14:15:00,22.78,22.81,22.76,22.81,89000.0,16.6311,16.653,16.6165,16.653,89000.0
2011-07-27 14:20:00,22.8,22.81,22.78,22.8,62000.0,16.6457,16.653,16.6311,16.6457,62000.0
2011-07-27 14:25:00,22.8,22.8,22.73,22.74,104300.0,16.6457,16.6457,16.5946,16.6019,104300.0
2011-07-27 14:30:00,22.73,22.77,22.7,22.74,112800.0,16.5946,16.6238,16.5727,16.6019,112800.0
2011-07-27 14:35:00,22.74,22.74,22.66,22.68,346200.0,16.6019,16.6019,16.5435,16.5581,346200.0
2011-07-27 14:40:00,22.68,22.69,22.6,22.62,236600.0,16.5581,16.5654,16.4997,16.5143,236600.0
2011-07-27 14:45:00,22.62,22.66,22.62,22.66,258000.0,16.5143,16.5435,16.5143,16.5435,258000.0
2011-07-27 14:50:00,22.66,22.69,22.61,22.64,177700.0,16.5435,16.5654,16.507,16.5289,177700.0
2011-07-27 14:55:00,22.64,22.66,22.6,22.64,145600.0,16.5289,16.5435,16.4997,16.5289,145600.0
2011-07-27 15:00:00,22.64,22.66,22.61,22.61,137100.0,16.5289,16.5435,16.507,16.507,137100.0
2011-07-27 15:05:00,22.61,22.62,22.59,22.59,227400.0,16.507,16.5143,16.4924,16.4924,227400.0
2011-07-27 15:10:00,22.6,22.61,22.58,22.59,297700.0,16.4997,16.507,16.4851,16.4924,297700.0
2011-07-27 15:15:00,22.6,22.61,22.55,22.6,276800.0,16.4997,16.507,16.4632,16.4997,276800.0
2011-07-27 15:20:00,22.6,22.61,22.53,22.56,335300.0,16.4997,16.507,16.4486,16.4705,335300.0
2011-07-27 15:25:00,22.57,22.61,22.56,22.61,240100.0,16.4778,16.507,16.4705,16.507,240100.0
2011-07-27 15:30:00,22.61,22.65,22.61,22.63,297700.0,16.507,16.5362,16.507,16.5216,297700.0
2011-07-27 15:35:00,22.63,22.64,22.59,22.61,195500.0,16.5216,16.5289,16.4924,16.507,195500.0
2011-07-27 15:40:00,22.61,22.61,22.54,22.57,445800.0,16.507,16.507,16.4559,16.4778,445800.0
2011-07-27 15:45:00,22.56,22.57,22.51,22.52,524800.0,16.4705,16.4778,16.434,16.4413,524800.0
2011-07-27 15:50:00,22.52,22.57,22.5,22.57,742600.0,16.4413,16.4778,16.4267,16.4778,742600.0
2011-07-27 15:55:00,22.57,22.6,22.54,22.55,1160300.0,16.4778,16.4997,16.4559,16.4632,1160300.0
2011-07-28 09:30:00,22.58,22.78,22.53,22.67,327700.0,16.4851,16.6311,16.4486,16.5508,327700.0
2011-07-28 09:35:00,22.66,22.8,22.66,22.69,313400.0,16.5435,16.6457,16.5435,16.5654,313400.0
2011-07-28 09:40:00,22.7,22.72,22.6,22.67,254700.0,16.5727,16.5873,16.4997,16.5508,254700.0
2011-07-28 09:45:00,22.66,22.72,22.62,22.68,263200.0,16.5435,16.5873,16.5143,16.5581,263200.0
2011-07-28 09:50:00,22.67,22.75,22.63,22.7,232200.0,16.5508,16.6092,16.5216,16.5727,232200.0
2011-07-28 09:55:00,22.71,22.87,22.7,22.86,267800.0,16.58,16.6968,16.5727,16.6895,267800.0
2011-07-28 10:00:00,22.86,22.86,22.7,22.76,251700.0,16.6895,16.6895,16.5727,16.6165,251700.0
2011-07-28 10:05:00,22.75,22.85,22.74,22.85,178000.0,16.6092,16.6822,16.6019,16.6822,178000.0
2011-07-28 10:10:00,22.85,22.92,22.83,22.86,335900.0,16.6822,16.7334,16.6676,16.6895,335900.0
2011-07-28 10:15:00,22.86,22.9,22.83,22.86,147600.0,16.6895,16.7188,16.6676,16.6895,147600.0
2011-07-28 10:20:00,22.86,22.88,22.79,22.8,172600.0,16.6895,16.7041,16.6384,16.6457,172600.0
2011-07-28 10:25:00,22.8,22.82,22.71,22.75,245400.0,16.6457,16.6603,16.58,16.6092,245400.0
2011-07-28 10:30:00,22.75,22.82,22.72,22.73,212200.0,16.6092,16.6603,16.5873,16.5946,212200.0
2011-07-28 10:35:00,22.74,22.74,22.66,22.67,214700.0,16.6019,16.6019,16.5435,16.5508,214700.0
2011-07-28 10:40:00,22.67,22.75,22.65,22.72,197500.0,16.5508,16.6092,16.5362,16.5873,197500.0
2011-07-28 10:45:00,22.71,22.75,22.65,22.7,162000.0,16.58,16.6092,16.5362,16.5727,162000.0
2011-07-28 10:50:00,22.7,22.79,22.69,22.78,226600.0,16.5727,16.6384,16.5654,16.6311,226600.0
2011-07-28 10:55:00,22.78,22.85,22.77,22.85,184200.0,16.6311,16.6822,16.6238,16.6822,184200.0
2011-07-28 11:00:00,22.84,22.9,22.8,22.88,188100.0,16.6749,16.7188,16.6457,16.7041,188100.0
2011-07-28 11:05:00,22.88,22.94,22.87,22.94,163700.0,16.7041,16.748,16.6968,16.748,163700.0
2011-07-28 11:10:00,22.94,22.98,22.92,22.98,131200.0,16.748,16.7772,16.7334,16.7772,131200.0
2011-07-28 11:15:00,22.98,22.98,22.92,22.98,206500.0,16.7772,16.7772,16.7334,16.7772,206500.0
2011-07-28 11:20:00,22.98,23.05,22.97,23.0,165500.0,16.7772,16.8283,16.7699,16.7918,165500.0
2011-07-28 11:25:00,23.0,23.05,22.97,22.97,312000.0,16.7918,16.8283,16.7699,16.7699,312000.0
2011-07-28 11:30:00,22.97,22.99,22.93,22.96,154700.0,16.7699,16.7845,16.7407,16.7626,154700.0
2011-07-28 11:35:00,22.95,22.95,22.92,22.94,74600.0,16.7553,16.7553,16.7334,16.748,74600.0
2011-07-28 11:40:00,22.94,23.04,22.93,22.96,162100.0,16.748,16.821,16.7407,16.7626,162100.0
2011-07-28 11:45:00,22.96,22.97,22.94,22.96,43500.0,16.7626,16.7699,16.748,16.7626,43500.0
2011-07-28 11:50:00,22.95,23.04,22.95,23.04,198400.0,16.7553,16.821,16.7553,16.821,198400.0
2011-07-28 11:55:00,23.03,23.05,23.02,23.04,126600.0,16.8137,16.8283,16.8064,16.821,126600.0
2011-07-28 12:00:00,23.04,23.06,23.03,23.05,71600.0,16.821,16.8356,16.8137,16.8283,71600.0
2011-07-28 12:05:00,23.05,23.06,23.02,23.03,83400.0,16.8283,16.8356,16.8064,16.8137,83400.0
2011-07-28 12:10:00,23.03,23.04,22.96,22.96,170700.0,16.8137,16.821,16.7626,16.7626,170700.0
2011-07-28 12:15:00,22.97,22.97,22.89,22.89,163700.0,16.7699,16.7699,16.7115,16.7115,163700.0
2011-07-28 12:20:00,22.89,22.98,22.89,22.97,172000.0,16.7115,16.7772,16.7115,16.7699,172000.0
2011-07-28 12:25:00,22.98,22.98,22.93,22.94,91000.0,16.7772,16.7772,16.7407,16.748,91000.0
2011-07-28 12:30:00,22.94,22.96,22.93,22.96,63300.0,16.748,16.7626,16.7407,16.7626,63300.0
2011-07-28 12:35:00,22.95,22.96,22.87,22.87,204200.0,16.7553,16.7626,16.6968,16.6968,204200.0
2011-07-28 12:40:00,22.87,22.9,22.84,22.86,149500.0,16.6968,16.7188,16.6749,16.6895,149500.0
2011-07-28 12:45:00,22.87,22.91,22.85,22.9,88400.0,16.6968,16.7261,16.6822,16.7188,88400.0
2011-07-28 12:50:00,22.89,22.91,22.86,22.9,81500.0,16.7115,16.7261,16.6895,16.7188,81500.0
2011-07-28 12:55:00,22.9,22.93,22.89,22.91,129400.0,16.7188,16.7407,16.7115,16.7261,129400.0
2011-07-28 13:00:00,22.9,22.9,22.86,22.87,120600.0,16.7188,16.7188,16.6895,16.6968,120600.0
2011-07-28 13:05:00,22.86,22.87,22.85,22.85,81600.0,16.6895,16.6968,16.6822,16.6822,81600.0
2011-07-28 13:10:00,22.85,22.87,22.82,22.82,176400.0,16.6822,16.6968,16.6603,16.6603,176400.0
2011-07-28 13:15:00,22.82,22.84,22.8,22.82,85900.0,16.6603,16.6749,16.6457,16.6603,85900.0
2011-07-28 13:20:00,22.81,22.82,22.75,22.78,161700.0,16.653,16.6603,16.6092,16.6311,161700.0
2011-07-28 13:25:00,22.78,22.83,22.77,22.8,258500.0,16.6311,16.6676,16.6238,16.6457,258500.0
2011-07-28 13:30:00,22.81,22.84,22.78,22.8,78500.0,16.653,16.6749,16.6311,16.6457,78500.0
2011-07-28 13:35:00,22.8,22.85,22.79,22.8,126800.0,16.6457,16.6822,16.6384,16.6457,126800.0
2011-07-28 13:40:00,22.8,22.83,22.77,22.78,151400.0,16.6457,16.6676,16.6238,16.6311,151400.0
2011-07-28 13:45:00,22.78,22.8,22.75,22.77,176700.0,16.6311,16.6457,16.6092,16.6238,176700.0
2011-07-28 13:50:00,22.77,22.8,22.75,22.77,166900.0,16.6238,16.6457,16.6092,16.6238,166900.0
2011-07-28 13:55:00,22.77,22.78,22.75,22.76,141200.0,16.6238,16.6311,16.6092,16.6165,141200.0
2011-07-28 14:00:00,22.76,22.79,22.74,22.75,164100.0,16.6165,16.6384,16.6019,16.6092,164100.0
2011-07-28 14:05:00,22.74,22.75,22.68,22.69,206000.0,16.6019,16.6092,16.5581,16.5654,206000.0
2011-07-28 14:10:00,22.69,22.69,22.64,22.68,229100.0,16.5654,16.5654,16.5289,16.5581,229100.0
2011-07-28 14:15:00,22.67,22.68,22.63,22.64,110200.0,16.5508,16.5581,16.5216,16.5289,110200.0
2011-07-28 14:20:00,22.63,22.66,22.58,22.59,347200.0,16.5216,16.5435,16.4851,16.4924,347200.0
2011-07-28 14:25:00,22.59,22.59,22.54,22.55,264800.0,16.4924,16.4924,16.4559,16.4632,264800.0
2011-07-28 14:30:00,22.56,22.57,22.52,22.55,176100.0,16.4705,16.4778,16.4413,16.4632,176100.0
2011-07-28 14:35:00,22.56,22.56,22.52,22.52,139900.0,16.4705,16.4705,16.4413,16.4413,139900.0
2011-07-28 14:40:00,22.52,22.56,22.52,22.55,269200.0,16.4413,16.4705,16.4413,16.4632,269200.0
2011-07-28 14:45:00,22.55,22.56,22.48,22.52,354100.0,16.4632,16.4705,16.4121,16.4413,354100.0
2011-07-28 14:50:00,22.51,22.6,22.51,22.59,169500.0,16.434,16.4997,16.434,16.4924,169500.0
2011-07-28 14:55:00,22.59,22.59,22.55,22.57,158200.0,16.4924,16.4924,16.4632,16.4778,158200.0
2011-07-28 15:00:00,22.57,22.57,22.5,22.51,187900.0,16.4778,16.4778,16.4267,16.434,187900.0
2011-07-28 15:05:00,22.5,22.54,22.5,22.51,208100.0,16.4267,16.4559,16.4267,16.434,208100.0
2011-07-28 15:10:00,22.51,22.52,22.5,22.51,127200.0,16.434,16.4413,16.4267,16.434,127200.0
2011-07-28 15:15:00,22.5,22.51,22.46,22.48,198000.0,16.4267,16.434,16.3975,16.4121,198000.0
2011-07-28 15:20:00,22.48,22.5,22.45,22.49,300600.0,16.4121,16.4267,16.3902,16.4194,300600.0
2011-07-28 15:25:00,22.48,22.52,22.46,22.46,468000.0,16.4121,16.4413,16.3975,16.3975,468000.0
2011-07-28 15:30:00,22.46,22.5,22.45,22.45,209900.0,16.3975,16.4267,16.3902,16.3902,209900.0
2011-07-28 15:35:00,22.45,22.49,22.45,22.48,209800.0,16.3902,16.4194,16.3902,16.4121,209800.0
2011-07-28 15:40:00,22.48,22.48,22.35,22.36,561500.0,16.4121,16.4121,16.3172,16.3245,561500.0
2011-07-28 15:45:00,22.36,22.4,22.32,22.37,516900.0,16.3245,16.3537,16.2953,16.3318,516900.0
2011-07-28 15:50:00,22.38,22.44,22.36,22.43,470400.0,16.3391,16.3829,16.3245,16.3756,470400.0
2011-07-28 15:55:00,22.43,22.43,22.36,22.37,984300.0,16.3756,16.3756,16.3245,16.3318,984300.0
2011-07-29 09:30:00,21.94,22.06,21.88,21.95,810500.0,16.0179,16.1055,15.9741,16.0252,810500.0
2011-07-29 09:35:00,21.95,22.08,21.92,22.04,423000.0,16.0252,16.1201,16.0033,16.0909,423000.0
2011-07-29 09:40:00,22.03,22.15,21.99,22.05,406000.0,16.0836,16.1712,16.0544,16.0982,406000.0
2011-07-29 09:45:00,22.04,22.21,21.99,22.21,721300.0,16.0909,16.215,16.0544,16.215,721300.0
2011-07-29 09:50:00,22.21,22.36,22.1,22.32,520700.0,16.215,16.3245,16.1347,16.2953,520700.0
2011-07-29 09:55:00,22.31,22.41,22.29,22.36,427000.0,16.288,16.361,16.2734,16.3245,427000.0
2011-07-29 10:00:00,22.35,22.41,22.25,22.41,464900.0,16.3172,16.361,16.2442,16.361,464900.0
2011-07-29 10:05:00,22.41,22.54,22.41,22.46,408400.0,16.361,16.4559,16.361,16.3975,408400.0
2011-07-29 10:10:00,22.46,22.48,22.35,22.41,292500.0,16.3975,16.4121,16.3172,16.361,292500.0
2011-07-29 10:15:00,22.41,22.45,22.31,22.39,305800.0,16.361,16.3902,16.288,16.3464,305800.0
2011-07-29 10:20:00,22.39,22.57,22.39,22.51,311200.0,16.3464,16.4778,16.3464,16.434,311200.0
2011-07-29 10:25:00,22.5,22.53,22.42,22.51,318500.0,16.4267,16.4486,16.3683,16.434,318500.0
2011-07-29 10:30:00,22.51,22.53,22.43,22.46,224300.0,16.434,16.4486,16.3756,16.3975,224300.0
2011-07-29 10:35:00,22.46,22.5,22.37,22.46,317200.0,16.3975,16.4267,16.3318,16.3975,317200.0
2011-07-29 10:40:00,22.46,22.53,22.42,22.44,287600.0,16.3975,16.4486,16.3683,16.3829,287600.0
2011-07-29 10:45:00,22.45,22.55,22.41,22.54,311700.0,16.3902,16.4632,16.361,16.4559,311700.0
2011-07-29 10:50:00,22.54,22.68,22.53,22.66,437900.0,16.4559,16.5581,16.4486,16.5435,437900.0
2011-07-29 10:55:00,22.67,22.72,22.57,22.59,365500.0,16.5508,16.5873,16.4778,16.4924,365500.0
2011-07-29 11:00:00,22.59,22.61,22.53,22.56,242900.0,16.4924,16.507,16.4486,16.4705,242900.0
2011-07-29 11:05:00,22.56,22.71,22.56,22.68,169800.0,16.4705,16.58,16.4705,16.5581,169800.0
2011-07-29 11:10:00,22.68,22.72,22.65,22.67,321800.0,16.5581,16.5873,16.5362,16.5508,321800.0
2011-07-29 11:15:00,22.66,22.77,22.66,22.74,154900.0,16.5435,16.6238,16.5435,16.6019,154900.0
2011-07-29 11:20:00,22.75,22.75,22.67,22.74,247300.0,16.6092,16.6092,16.5508,16.6019,247300.0
2011-07-29 11:25:00,22.75,22.75,22.59,22.6,148300.0,16.6092,16.6092,16.4924,16.4997,148300.0
2011-07-29 11:30:00,22.62,22.7,22.61,22.67,112500.0,16.5143,16.5727,16.507,16.5508,112500.0
2011-07-29 11:35:00,22.66,22.69,22.63,22.67,121000.0,16.5435,16.5654,16.5216,16.5508,121000.0
2011-07-29 11:40:00,22.68,22.74,22.68,22.73,184400.0,16.5581,16.6019,16.5581,16.5946,184400.0
2011-07-29 11:45:00,22.74,22.75,22.66,22.7,164500.0,16.6019,16.6092,16.5435,16.5727,164500.0
2011-07-29 11:50:00,22.71,22.74,22.69,22.73,97100.0,16.58,16.6019,16.5654,16.5946,97100.0
2011-07-29 11:55:00,22.74,22.75,22.72,22.73,63100.0,16.6019,16.6092,16.5873,16.5946,63100.0
2011-07-29 12:00:00,22.73,22.75,22.65,22.67,201700.0,16.5946,16.6092,16.5362,16.5508,201700.0
2011-07-29 12:05:00,22.67,22.71,22.63,22.7,103200.0,16.5508,16.58,16.5216,16.5727,103200.0
2011-07-29 12:10:00,22.71,22.73,22.62,22.65,133600.0,16.58,16.5946,16.5143,16.5362,133600.0
2011-07-29 12:15:00,22.65,22.71,22.63,22.71,106700.0,16.5362,16.58,16.5216,16.58,106700.0
2011-07-29 12:20:00,22.71,22.71,22.65,22.67,84700.0,16.58,16.58,16.5362,16.5508,84700.0
2011-07-29 12:25:00,22.67,22.67,22.56,22.58,299200.0,16.5508,16.5508,16.4705,16.4851,299200.0
2011-07-29 12:30:00,22.58,22.62,22.48,22.49,317000.0,16.4851,16.5143,16.4121,16.4194,317000.0
2011-07-29 12:35:00,22.5,22.54,22.46,22.48,281800.0,16.4267,16.4559,16.3975,16.4121,281800.0
2011-07-29 12:40:00,22.47,22.5,22.45,22.45,306800.0,16.4048,16.4267,16.3902,16.3902,306800.0
2011-07-29 12:45:00,22.45,22.46,22.31,22.31,328800.0,16.3902,16.3975,16.288,16.288,328800.0
2011-07-29 12:50:00,22.32,22.34,22.26,22.26,284100.0,16.2953,16.3099,16.2515,16.2515,284100.0
2011-07-29 12:55:00,22.26,22.28,22.24,22.27,218600.0,16.2515,16.2661,16.2369,16.2588,218600.0
2011-07-29 13:00:00,22.26,22.34,22.26,22.31,241900.0,16.2515,16.3099,16.2515,16.288,241900.0
2011-07-29 13:05:00,22.32,22.43,22.31,22.42,213500.0,16.2953,16.3756,16.288,16.3683,213500.0
2011-07-29 13:10:00,22.42,22.44,22.38,22.38,86000.0,16.3683,16.3829,16.3391,16.3391,86000.0
2011-07-29 13:15:00,22.38,22.41,22.35,22.36,95800.0,16.3391,16.361,16.3172,16.3245,95800.0
2011-07-29 13:20:00,22.36,22.44,22.35,22.44,92200.0,16.3245,16.3829,16.3172,16.3829,92200.0
2011-07-29 13:25:00,22.44,22.45,22.41,22.41,78300.0,16.3829,16.3902,16.361,16.361,78300.0
2011-07-29 13:30:00,22.41,22.43,22.37,22.42,82400.0,16.361,16.3756,16.3318,16.3683,82400.0
2011-07-29 13:35:00,22.42,22.43,22.39,22.43,68600.0,16.3683,16.3756,16.3464,16.3756,68600.0
2011-07-29 13:40:00,22.43,22.44,22.4,22.44,139300.0,16.3756,16.3829,16.3537,16.3829,139300.0
2011-07-29 13:45:00,22.44,22.47,22.43,22.45,118300.0,16.3829,16.4048,16.3756,16.3902,118300.0
2011-07-29 13:50:00,22.45,22.47,22.43,22.43,98900.0,16.3902,16.4048,16.3756,16.3756,98900.0
2011-07-29 13:55:00,22.43,22.46,22.4,22.44,85700.0,16.3756,16.3975,16.3537,16.3829,85700.0
2011-07-29 14:00:00,22.44,22.45,22.41,22.43,119100.0,16.3829,16.3902,16.361,16.3756,119100.0
2011-07-29 14:05:00,22.43,22.49,22.43,22.47,135900.0,16.3756,16.4194,16.3756,16.4048,135900.0
2011-07-29 14:10:00,22.46,22.47,22.42,22.42,63000.0,16.3975,16.4048,16.3683,16.3683,63000.0
2011-07-29 14:15:00,22.42,22.43,22.4,22.4,95100.0,16.3683,16.3756,16.3537,16.3537,95100.0
2011-07-29 14:20:00,22.39,22.39,22.36,22.38,88700.0,16.3464,16.3464,16.3245,16.3391,88700.0
2011-07-29 14:25:00,22.39,22.39,22.34,22.37,108900.0,16.3464,16.3464,16.3099,16.3318,108900.0
2011-07-29 14:30:00,22.37,22.42,22.35,22.4,105200.0,16.3318,16.3683,16.3172,16.3537,105200.0
2011-07-29 14:35:00,22.4,22.48,22.39,22.48,94300.0,16.3537,16.4121,16.3464,16.4121,94300.0
2011-07-29 14:40:00,22.48,22.48,22.42,22.43,134900.0,16.4121,16.4121,16.3683,16.3756,134900.0
2011-07-29 14:45:00,22.43,22.44,22.41,22.43,70700.0,16.3756,16.3829,16.361,16.3756,70700.0
2011-07-29 14:50:00,22.43,22.45,22.41,22.43,84200.0,16.3756,16.3902,16.361,16.3756,84200.0
2011-07-29 14:55:00,22.43,22.45,22.36,22.36,88800.0,16.3756,16.3902,16.3245,16.3245,88800.0
2011-07-29 15:00:00,22.36,22.38,22.33,22.36,89200.0,16.3245,16.3391,16.3026,16.3245,89200.0
2011-07-29 15:05:00,22.35,22.37,22.34,22.37,78700.0,16.3172,16.3318,16.3099,16.3318,78700.0
2011-07-29 15:10:00,22.37,22.37,22.32,22.33,135300.0,16.3318,16.3318,16.2953,16.3026,135300.0
2011-07-29 15:15:00,22.33,22.37,22.3,22.32,189400.0,16.3026,16.3318,16.2807,16.2953,189400.0
2011-07-29 15:20:00,22.32,22.33,22.28,22.28,138200.0,16.2953,16.3026,16.2661,16.2661,138200.0
2011-07-29 15:25:00,22.27,22.31,22.25,22.31,210900.0,16.2588,16.288,16.2442,16.288,210900.0
2011-07-29 15:30:00,22.3,22.31,22.25,22.28,165300.0,16.2807,16.288,16.2442,16.2661,165300.0
2011-07-29 15:35:00,22.28,22.31,22.26,22.29,167700.0,16.2661,16.288,16.2515,16.2734,167700.0
2011-07-29 15:40:00,22.3,22.31,22.28,22.29,275500.0,16.2807,16.288,16.2661,16.2734,275500.0
2011-07-29 15:45:00,22.28,22.29,22.22,22.26,799600.0,16.2661,16.2734,16.2223,16.2515,799600.0
2011-07-29 15:50:00,22.25,22.28,22.22,22.27,438700.0,16.2442,16.2661,16.2223,16.2588,438700.0
2011-07-29 15:55:00,22.28,22.34,22.24,22.25,1130200.0,16.2661,16.3099,16.2369,16.2442,1130200.0
2011-08-01 09:30:00,22.76,22.86,22.7,22.75,725500.0,16.6165,16.6895,16.5727,16.6092,725500.0
2011-08-01 09:35:00,22.76,22.77,22.55,22.65,503100.0,16.6165,16.6238,16.4632,16.5362,503100.0
2011-08-01 09:40:00,22.65,22.71,22.57,22.68,427800.0,16.5362,16.58,16.4778,16.5581,427800.0
2011-08-01 09:45:00,22.69,22.7,22.57,22.61,185700.0,16.5654,16.5727,16.4778,16.507,185700.0
2011-08-01 09:50:00,22.6,22.67,22.59,22.64,199800.0,16.4997,16.5508,16.4924,16.5289,199800.0
2011-08-01 09:55:00,22.63,22.68,22.53,22.54,268300.0,16.5216,16.5581,16.4486,16.4559,268300.0
2011-08-01 10:00:00,22.54,22.54,22.1,22.17,709700.0,16.4559,16.4559,16.1347,16.1858,709700.0
2011-08-01 10:05:00,22.17,22.38,22.15,22.32,571400.0,16.1858,16.3391,16.1712,16.2953,571400.0
2011-08-01 10:10:00,22.31,22.42,22.22,22.34,265300.0,16.288,16.3683,16.2223,16.3099,265300.0
2011-08-01 10:15:00,22.34,22.45,22.31,22.42,278000.0,16.3099,16.3902,16.288,16.3683,278000.0
2011-08-01 10:20:00,22.43,22.48,22.32,22.34,161100.0,16.3756,16.4121,16.2953,16.3099,161100.0
2011-08-01 10:25:00,22.34,22.38,22.24,22.27,220600.0,16.3099,16.3391,16.2369,16.2588,220600.0
2011-08-01 10:30:00,22.26,22.33,22.22,22.27,224600.0,16.2515,16.3026,16.2223,16.2588,224600.0
2011-08-01 10:35:00,22.27,22.33,22.25,22.29,165000.0,16.2588,16.3026,16.2442,16.2734,165000.0
2011-08-01 10:40:00,22.29,22.3,22.22,22.27,180300.0,16.2734,16.2807,16.2223,16.2588,180300.0
2011-08-01 10:45:00,22.29,22.34,22.27,22.33,238000.0,16.2734,16.3099,16.2588,16.3026,238000.0
2011-08-01 10:50:00,22.32,22.36,22.29,22.31,128000.0,16.2953,16.3245,16.2734,16.288,128000.0
2011-08-01 10:55:00,22.3,22.33,22.27,22.29,100200.0,16.2807,16.3026,16.2588,16.2734,100200.0
2011-08-01 11:00:00,22.28,22.29,22.21,22.22,287300.0,16.2661,16.2734,16.215,16.2223,287300.0
2011-08-01 11:05:00,22.22,22.24,22.16,22.23,319500.0,16.2223,16.2369,16.1785,16.2296,319500.0
2011-08-01 11:10:00,22.23,22.27,22.18,22.27,183500.0,16.2296,16.2588,16.1931,16.2588,183500.0
2011-08-01 11:15:00,22.27,22.31,22.23,22.23,124100.0,16.2588,16.288,16.2296,16.2296,124100.0
2011-08-01 11:20:00,22.24,22.33,22.23,22.32,103800.0,16.2369,16.3026,16.2296,16.2953,103800.0
2011-08-01 11:25:00,22.32,22.4,22.31,22.4,148800.0,16.2953,16.3537,16.288,16.3537,148800.0
2011-08-01 11:30:00,22.4,22.4,22.26,22.27,171100.0,16.3537,16.3537,16.2515,16.2588,171100.0
2011-08-01 11:35:00,22.27,22.31,22.14,22.2,291300.0,16.2588,16.288,16.1639,16.2077,291300.0
2011-08-01 11:40:00,22.19,22.25,22.18,22.23,119900.0,16.2004,16.2442,16.1931,16.2296,119900.0
2011-08-01 11:45:00,22.23,22.31,22.22,22.26,98700.0,16.2296,16.288,16.2223,16.2515,98700.0
2011-08-01 11:50:00,22.26,22.3,22.24,22.26,77700.0,16.2515,16.2807,16.2369,16.2515,77700.0
2011-08-01 11:55:00,22.26,22.27,22.2,22.23,159200.0,16.2515,16.2588,16.2077,16.2296,159200.0
2011-08-01 12:00:00,22.23,22.32,22.23,22.31,152500.0,16.2296,16.2953,16.2296,16.288,152500.0
2011-08-01 12:05:00,22.32,22.32,22.23,22.31,146300.0,16.2953,16.2953,16.2296,16.288,146300.0
2011-08-01 12:10:00,22.3,22.32,22.28,22.28,92700.0,16.2807,16.2953,16.2661,16.2661,92700.0
2011-08-01 12:15:00,22.28,22.32,22.22,22.22,155700.0,16.2661,16.2953,16.2223,16.2223,155700.0
2011-08-01 12:20:00,22.22,22.25,22.19,22.21,109600.0,16.2223,16.2442,16.2004,16.215,109600.0
2011-08-01 12:25:00,22.21,22.28,22.21,22.27,44700.0,16.215,16.2661,16.215,16.2588,44700.0
2011-08-01 12:30:00,22.27,22.28,22.23,22.26,66200.0,16.2588,16.2661,16.2296,16.2515,66200.0
2011-08-01 12:35:00,22.25,22.28,22.23,22.27,36000.0,16.2442,16.2661,16.2296,16.2588,36000.0
2011-08-01 12:40:00,22.27,22.29,22.24,22.28,80800.0,16.2588,16.2734,16.2369,16.2661,80800.0
2011-08-01 12:45:00,22.27,22.29,22.26,22.28,78000.0,16.2588,16.2734,16.2515,16.2661,78000.0
2011-08-01 12:50:00,22.28,22.32,22.28,22.29,120100.0,16.2661,16.2953,16.2661,16.2734,120100.0
2011-08-01 12:55:00,22.3,22.31,22.25,22.3,80300.0,16.2807,16.288,16.2442,16.2807,80300.0
2011-08-01 13:00:00,22.29,22.34,22.28,22.31,104200.0,16.2734,16.3099,16.2661,16.288,104200.0
2011-08-01 13:05:00,22.3,22.3,22.24,22.25,97500.0,16.2807,16.2807,16.2369,16.2442,97500.0
2011-08-01 13:10:00,22.24,22.24,22.2,22.2,77200.0,16.2369,16.2369,16.2077,16.2077,77200.0
2011-08-01 13:15:00,22.2,22.22,22.18,22.2,156700.0,16.2077,16.2223,16.1931,16.2077,156700.0
2011-08-01 13:20:00,22.2,22.22,22.19,22.2,108600.0,16.2077,16.2223,16.2004,16.2077,108600.0
2011-08-01 13:25:00,22.2,22.21,22.16,22.16,147900.0,16.2077,16.215,16.1785,16.1785,147900.0
2011-08-01 13:30:00,22.17,22.2,22.17,22.19,67900.0,16.1858,16.2077,16.1858,16.2004,67900.0
2011-08-01 13:35:00,22.19,22.21,22.18,22.2,99800.0,16.2004,16.215,16.1931,16.2077,99800.0
2011-08-01 13:40:00,22.2,22.22,22.19,22.22,132300.0,16.2077,16.2223,16.2004,16.2223,132300.0
2011-08-01 13:45:00,22.21,22.23,22.18,22.22,93900.0,16.215,16.2296,16.1931,16.2223,93900.0
2011-08-01 13:50:00,22.22,22.24,22.21,22.22,62300.0,16.2223,16.2369,16.215,16.2223,62300.0
2011-08-01 13:55:00,22.23,22.23,22.2,22.22,105400.0,16.2296,16.2296,16.2077,16.2223,105400.0
2011-08-01 14:00:00,22.22,22.23,22.2,22.2,80200.0,16.2223,16.2296,16.2077,16.2077,80200.0
2011-08-01 14:05:00,22.2,22.22,22.17,22.18,74300.0,16.2077,16.2223,16.1858,16.1931,74300.0
2011-08-01 14:10:00,22.17,22.18,22.13,22.14,127700.0,16.1858,16.1931,16.1566,16.1639,127700.0
2011-08-01 14:15:00,22.13,22.17,22.09,22.17,128600.0,16.1566,16.1858,16.1274,16.1858,128600.0
2011-08-01 14:20:00,22.16,22.17,22.13,22.14,94200.0,16.1785,16.1858,16.1566,16.1639,94200.0
2011-08-01 14:25:00,22.15,22.17,22.12,22.16,139200.0,16.1712,16.1858,16.1493,16.1785,139200.0
2011-08-01 14:30:00,22.16,22.2,22.13,22.17,74500.0,16.1785,16.2077,16.1566,16.1858,74500.0
2011-08-01 14:35:00,22.17,22.2,22.14,22.16,77400.0,16.1858,16.2077,16.1639,16.1785,77400.0
2011-08-01 14:40:00,22.16,22.19,22.14,22.17,88100.0,16.1785,16.2004,16.1639,16.1858,88100.0
2011-08-01 14:45:00,22.17,22.2,22.15,22.16,106100.0,16.1858,16.2077,16.1712,16.1785,106100.0
2011-08-01 14:50:00,22.16,22.21,22.15,22.19,114700.0,16.1785,16.215,16.1712,16.2004,114700.0
2011-08-01 14:55:00,22.19,22.25,22.18,22.23,249700.0,16.2004,16.2442,16.1931,16.2296,249700.0
2011-08-01 15:00:00,22.23,22.3,22.22,22.27,168500.0,16.2296,16.2807,16.2223,16.2588,168500.0
2011-08-01 15:05:00,22.26,22.27,22.21,22.24,235800.0,16.2515,16.2588,16.215,16.2369,235800.0
2011-08-01 15:10:00,22.25,22.25,22.2,22.24,127100.0,16.2442,16.2442,16.2077,16.2369,127100.0
2011-08-01 15:15:00,22.25,22.26,22.17,22.23,135900.0,16.2442,16.2515,16.1858,16.2296,135900.0
2011-08-01 15:20:00,22.24,22.29,22.22,22.28,179400.0,16.2369,16.2734,16.2223,16.2661,179400.0
2011-08-01 15:25:00,22.29,22.31,22.27,22.28,279900.0,16.2734,16.288,16.2588,16.2661,279900.0
2011-08-01 15:30:00,22.27,22.28,22.21,22.21,223000.0,16.2588,16.2661,16.215,16.215,223000.0
2011-08-01 15:35:00,22.21,22.3,22.17,22.3,348900.0,16.215,16.2807,16.1858,16.2807,348900.0
2011-08-01 15:40:00,22.3,22.32,22.24,22.25,456400.0,16.2807,16.2953,16.2369,16.2442,456400.0
2011-08-01 15:45:00,22.25,22.32,22.23,22.29,317700.0,16.2442,16.2953,16.2296,16.2734,317700.0
2011-08-01 15:50:00,22.28,22.33,22.22,22.26,549400.0,16.2661,16.3026,16.2223,16.2515,549400.0
2011-08-01 15:55:00,22.26,22.3,22.24,22.27,503400.0,16.2515,16.2807,16.2369,16.2588,503400.0
2011-08-02 09:30:00,22.02,22.05,21.95,22.03,511200.0,16.0763,16.0982,16.0252,16.0836,511200.0
2011-08-02 09:35:00,22.04,22.13,22.02,22.02,146100.0,16.0909,16.1566,16.0763,16.0763,146100.0
2011-08-02 09:40:00,22.02,22.08,22.0,22.01,305800.0,16.0763,16.1201,16.0617,16.069,305800.0
2011-08-02 09:45:00,22.01,22.13,21.98,22.07,601000.0,16.069,16.1566,16.0471,16.1128,601000.0
2011-08-02 09:50:00,22.07,22.11,22.05,22.07,414900.0,16.1128,16.142,16.0982,16.1128,414900.0
2011-08-02 09:55:00,22.07,22.19,22.02,22.09,702300.0,16.1128,16.2004,16.0763,16.1274,702300.0
2011-08-02 10:00:00,22.1,22.14,22.05,22.09,462900.0,16.1347,16.1639,16.0982,16.1274,462900.0
2011-08-02 10:05:00,22.09,22.14,22.08,22.12,287100.0,16.1274,16.1639,16.1201,16.1493,287100.0
2011-08-02 10:10:00,22.12,22.19,22.12,22.13,326300.0,16.1493,16.2004,16.1493,16.1566,326300.0
2011-08-02 10:15:00,22.14,22.15,22.1,22.12,170900.0,16.1639,16.1712,16.1347,16.1493,170900.0
2011-08-02 10:20:00,22.13,22.23,22.11,22.16,332300.0,16.1566,16.2296,16.142,16.1785,332300.0
2011-08-02 10:25:00,22.14,22.15,22.0,22.02,470200.0,16.1639,16.1712,16.0617,16.0763,470200.0
2011-08-02 10:30:00,22.02,22.02,21.98,22.01,286900.0,16.0763,16.0763,16.0471,16.069,286900.0
2011-08-02 10:35:00,22.01,22.05,21.93,21.99,431700.0,16.069,16.0982,16.0106,16.0544,431700.0
2011-08-02 10:40:00,21.99,22.02,21.97,22.01,247000.0,16.0544,16.0763,16.0398,16.069,247000.0
2011-08-02 10:45:00,22.02,22.03,21.98,21.98,440500.0,16.0763,16.0836,16.0471,16.0471,440500.0
2011-08-02 10:50:00,21.98,22.01,21.89,21.9,764900.0,16.0471,16.069,15.9814,15.9887,764900.0
2011-08-02 10:55:00,21.91,21.94,21.89,21.91,205300.0,15.996,16.0179,15.9814,15.996,205300.0
2011-08-02 11:00:00,21.93,21.93,21.81,21.87,501700.0,16.0106,16.0106,15.923,15.9668,501700.0
2011-08-02 11:05:00,21.86,21.92,21.84,21.87,296600.0,15.9595,16.0033,15.9449,15.9668,296600.0
2011-08-02 11:10:00,21.86,21.9,21.82,21.9,349100.0,15.9595,15.9887,15.9303,15.9887,349100.0
2011-08-02 11:15:00,21.9,21.95,21.88,21.89,251200.0,15.9887,16.0252,15.9741,15.9814,251200.0
2011-08-02 11:20:00,21.89,21.91,21.84,21.89,144500.0,15.9814,15.996,15.9449,15.9814,144500.0
2011-08-02 11:25:00,21.9,21.94,21.87,21.87,121700.0,15.9887,16.0179,15.9668,15.9668,121700.0
2011-08-02 11:30:00,21.87,21.92,21.87,21.91,258900.0,15.9668,16.0033,15.9668,15.996,258900.0
2011-08-02 11:35:00,21.91,21.91,21.87,21.89,66000.0,15.996,15.996,15.9668,15.9814,66000.0
2011-08-02 11:40:00,21.88,21.88,21.81,21.83,170700.0,15.9741,15.9741,15.923,15.9376,170700.0
2011-08-02 11:45:00,21.83,21.88,21.82,21.88,170000.0,15.9376,15.9741,15.9303,15.9741,170000.0
2011-08-02 11:50:00,21.88,21.92,21.87,21.87,141200.0,15.9741,16.0033,15.9668,15.9668,141200.0
2011-08-02 11:55:00,21.87,21.88,21.83,21.86,125900.0,15.9668,15.9741,15.9376,15.9595,125900.0
2011-08-02 12:00:00,21.86,21.86,21.77,21.78,237500.0,15.9595,15.9595,15.8938,15.9011,237500.0
2011-08-02 12:05:00,21.79,21.83,21.77,21.81,120100.0,15.9084,15.9376,15.8938,15.923,120100.0
2011-08-02 12:10:00,21.81,21.82,21.76,21.79,248700.0,15.923,15.9303,15.8865,15.9084,248700.0
2011-08-02 12:15:00,21.8,21.82,21.76,21.82,180900.0,15.9157,15.9303,15.8865,15.9303,180900.0
2011-08-02 12:20:00,21.82,21.89,21.82,21.87,165900.0,15.9303,15.9814,15.9303,15.9668,165900.0
2011-08-02 12:25:00,21.87,21.87,21.82,21.84,129200.0,15.9668,15.9668,15.9303,15.9449,129200.0
2011-08-02 12:30:00,21.84,21.84,21.79,21.83,155800.0,15.9449,15.9449,15.9084,15.9376,155800.0
2011-08-02 12:35:00,21.82,21.83,21.76,21.83,262400.0,15.9303,15.9376,15.8865,15.9376,262400.0
2011-08-02 12:40:00,21.83,21.86,21.8,21.81,155600.0,15.9376,15.9595,15.9157,15.923,155600.0
2011-08-02 12:45:00,21.81,21.83,21.72,21.75,312100.0,15.923,15.9376,15.8573,15.8792,312100.0
2011-08-02 12:50:00,21.75,21.76,21.68,21.68,300900.0,15.8792,15.8865,15.8281,15.8281,300900.0
2011-08-02 12:55:00,21.69,21.72,21.68,21.69,122100.0,15.8354,15.8573,15.8281,15.8354,122100.0
2011-08-02 13:00:00,21.69,21.81,21.69,21.81,211500.0,15.8354,15.923,15.8354,15.923,211500.0
2011-08-02 13:05:00,21.8,21.81,21.74,21.77,300300.0,15.9157,15.923,15.8719,15.8938,300300.0
2011-08-02 13:10:00,21.77,21.77,21.71,21.71,98000.0,15.8938,15.8938,15.85,15.85,98000.0
2011-08-02 13:15:00,21.71,21.78,21.71,21.75,172900.0,15.85,15.9011,15.85,15.8792,172900.0
2011-08-02 13:20:00,21.75,21.77,21.7,21.7,147400.0,15.8792,15.8938,15.8427,15.8427,147400.0
2011-08-02 13:25:00,21.71,21.73,21.68,21.71,131100.0,15.85,15.8646,15.8281,15.85,131100.0
2011-08-02 13:30:00,21.71,21.74,21.68,21.68,197200.0,15.85,15.8719,15.8281,15.8281,197200.0
2011-08-02 13:35:00,21.68,21.69,21.61,21.61,374200.0,15.8281,15.8354,15.777,15.777,374200.0
2011-08-02 13:40:00,21.62,21.63,21.58,21.6,237700.0,15.7843,15.7916,15.755,15.7697,237700.0
2011-08-02 13:45:00,21.6,21.66,21.58,21.62,277900.0,15.7697,15.8135,15.755,15.7843,277900.0
2011-08-02 13:50:00,21.62,21.62,21.55,21.58,261900.0,15.7843,15.7843,15.7331,15.755,261900.0
2011-08-02 13:55:00,21.57,21.58,21.5,21.5,446200.0,15.7477,15.755,15.6966,15.6966,446200.0
2011-08-02 14:00:00,21.51,21.55,21.49,21.51,487400.0,15.7039,15.7331,15.6893,15.7039,487400.0
2011-08-02 14:05:00,21.51,21.55,21.51,21.52,443700.0,15.7039,15.7331,15.7039,15.7112,443700.0
2011-08-02 14:10:00,21.53,21.58,21.52,21.56,153400.0,15.7185,15.755,15.7112,15.7404,153400.0
2011-08-02 14:15:00,21.56,21.6,21.54,21.59,123500.0,15.7404,15.7697,15.7258,15.7624,123500.0
2011-08-02 14:20:00,21.6,21.61,21.56,21.57,164100.0,15.7697,15.777,15.7404,15.7477,164100.0
2011-08-02 14:25:00,21.57,21.58,21.55,21.58,132700.0,15.7477,15.755,15.7331,15.755,132700.0
2011-08-02 14:30:00,21.57,21.58,21.53,21.54,140000.0,15.7477,15.755,15.7185,15.7258,140000.0
2011-08-02 14:35:00,21.54,21.56,21.52,21.53,157800.0,15.7258,15.7404,15.7112,15.7185,157800.0
2011-08-02 14:40:00,21.53,21.54,21.49,21.49,249400.0,15.7185,15.7258,15.6893,15.6893,249400.0
2011-08-02 14:45:00,21.49,21.5,21.44,21.5,371400.0,15.6893,15.6966,15.6528,15.6966,371400.0
2011-08-02 14:50:00,21.49,21.57,21.48,21.57,113700.0,15.6893,15.7477,15.682,15.7477,113700.0
2011-08-02 14:55:00,21.57,21.58,21.52,21.53,292900.0,15.7477,15.755,15.7112,15.7185,292900.0
2011-08-02 15:00:00,21.53,21.57,21.52,21.53,298800.0,15.7185,15.7477,15.7112,15.7185,298800.0
2011-08-02 15:05:00,21.54,21.56,21.52,21.55,188800.0,15.7258,15.7404,15.7112,15.7331,188800.0
2011-08-02 15:10:00,21.55,21.56,21.47,21.49,193200.0,15.7331,15.7404,15.6747,15.6893,193200.0
2011-08-02 15:15:00,21.49,21.54,21.47,21.49,136400.0,15.6893,15.7258,15.6747,15.6893,136400.0
2011-08-02 15:20:00,21.5,21.52,21.46,21.48,157000.0,15.6966,15.7112,15.6674,15.682,157000.0
2011-08-02 15:25:00,21.48,21.49,21.44,21.47,421100.0,15.682,15.6893,15.6528,15.6747,421100.0
2011-08-02 15:30:00,21.47,21.5,21.45,21.48,334700.0,15.6747,15.6966,15.6601,15.682,334700.0
2011-08-02 15:35:00,21.48,21.49,21.44,21.44,223700.0,15.682,15.6893,15.6528,15.6528,223700.0
2011-08-02 15:40:00,21.44,21.45,21.38,21.39,693700.0,15.6528,15.6601,15.609,15.6163,693700.0
2011-08-02 15:45:00,21.39,21.43,21.34,21.36,699900.0,15.6163,15.6455,15.5798,15.5944,699900.0
2011-08-02 15:50:00,21.36,21.38,21.3,21.31,1320000.0,15.5944,15.609,15.5506,15.5579,1320000.0
2011-08-02 15:55:00,21.32,21.34,21.29,21.29,1198100.0,15.5652,15.5798,15.5433,15.5433,1198100.0
2011-08-03 09:30:00,21.34,21.45,21.26,21.38,442100.0,15.5798,15.6601,15.5214,15.609,442100.0
2011-08-03 09:35:00,21.39,21.44,21.3,21.33,251200.0,15.6163,15.6528,15.5506,15.5725,251200.0
2011-08-03 09:40:00,21.33,21.35,21.22,21.26,229800.0,15.5725,15.5871,15.4922,15.5214,229800.0
2011-08-03 09:45:00,21.26,21.28,21.2,21.28,160800.0,15.5214,15.536,15.4776,15.536,160800.0
2011-08-03 09:50:00,21.26,21.33,21.23,21.28,184500.0,15.5214,15.5725,15.4995,15.536,184500.0
2011-08-03 09:55:00,21.27,21.41,21.26,21.39,348800.0,15.5287,15.6309,15.5214,15.6163,348800.0
2011-08-03 10:00:00,21.39,21.46,21.33,21.34,619600.0,15.6163,15.6674,15.5725,15.5798,619600.0
2011-08-03 10:05:00,21.34,21.4,21.31,21.39,348700.0,15.5798,15.6236,15.5579,15.6163,348700.0
2011-08-03 10:10:00,21.4,21.41,21.32,21.35,412400.0,15.6236,15.6309,15.5652,15.5871,412400.0
2011-08-03 10:15:00,21.35,21.35,21.28,21.3,231000.0,15.5871,15.5871,15.536,15.5506,231000.0
2011-08-03 10:20:00,21.29,21.3,21.11,21.13,447600.0,15.5433,15.5506,15.4119,15.4265,447600.0
2011-08-03 10:25:00,21.14,21.28,21.12,21.24,398800.0,15.4338,15.536,15.4192,15.5068,398800.0
2011-08-03 10:30:00,21.23,21.25,21.1,21.13,328300.0,15.4995,15.5141,15.4046,15.4265,328300.0
2011-08-03 10:35:00,21.12,21.17,20.98,21.07,637700.0,15.4192,15.4557,15.317,15.3827,637700.0
2011-08-03 10:40:00,21.06,21.14,20.99,21.11,428700.0,15.3754,15.4338,15.3243,15.4119,428700.0
2011-08-03 10:45:00,21.1,21.12,21.06,21.09,208300.0,15.4046,15.4192,15.3754,15.3973,208300.0
2011-08-03 10:50:00,21.1,21.24,21.07,21.21,301100.0,15.4046,15.5068,15.3827,15.4849,301100.0
2011-08-03 10:55:00,21.22,21.24,21.12,21.19,478300.0,15.4922,15.5068,15.4192,15.4703,478300.0
2011-08-03 11:00:00,21.2,21.23,21.1,21.11,531900.0,15.4776,15.4995,15.4046,15.4119,531900.0
2011-08-03 11:05:00,21.11,21.13,21.0,21.02,394300.0,15.4119,15.4265,15.3316,15.3462,394300.0
2011-08-03 11:10:00,21.01,21.14,21.0,21.14,353300.0,15.3389,15.4338,15.3316,15.4338,353300.0
2011-08-03 11:15:00,21.13,21.21,21.11,21.17,396200.0,15.4265,15.4849,15.4119,15.4557,396200.0
2011-08-03 11:20:00,21.18,21.2,21.09,21.1,404700.0,15.463,15.4776,15.3973,15.4046,404700.0
2011-08-03 11:25:00,21.11,21.15,21.06,21.06,252500.0,15.4119,15.4411,15.3754,15.3754,252500.0
2011-08-03 11:30:00,21.06,21.14,21.05,21.12,313800.0,15.3754,15.4338,15.3681,15.4192,313800.0
2011-08-03 11:35:00,21.11,21.17,21.1,21.12,114900.0,15.4119,15.4557,15.4046,15.4192,114900.0
2011-08-03 11:40:00,21.11,21.12,20.99,21.0,269800.0,15.4119,15.4192,15.3243,15.3316,269800.0
2011-08-03 11:45:00,21.0,21.02,20.97,20.99,234600.0,15.3316,15.3462,15.3097,15.3243,234600.0
2011-08-03 11:50:00,21.0,21.05,20.98,21.04,247300.0,15.3316,15.3681,15.317,15.3608,247300.0
2011-08-03 11:55:00,21.04,21.06,20.96,20.97,144200.0,15.3608,15.3754,15.3024,15.3097,144200.0
2011-08-03 12:00:00,20.97,20.99,20.87,20.9,276300.0,15.3097,15.3243,15.2367,15.2586,276300.0
2011-08-03 12:05:00,20.9,20.93,20.86,20.91,276700.0,15.2586,15.2805,15.2294,15.2659,276700.0
2011-08-03 12:10:00,20.91,20.91,20.88,20.9,188200.0,15.2659,15.2659,15.244,15.2586,188200.0
2011-08-03 12:15:00,20.91,20.91,20.82,20.84,292000.0,15.2659,15.2659,15.2002,15.2148,292000.0
2011-08-03 12:20:00,20.85,20.87,20.82,20.87,216000.0,15.2221,15.2367,15.2002,15.2367,216000.0
2011-08-03 12:25:00,20.88,20.89,20.85,20.88,143100.0,15.244,15.2513,15.2221,15.244,143100.0
2011-08-03 12:30:00,20.88,20.9,20.87,20.88,234200.0,15.244,15.2586,15.2367,15.244,234200.0
2011-08-03 12:35:00,20.88,20.93,20.88,20.92,157900.0,15.244,15.2805,15.244,15.2732,157900.0
2011-08-03 12:40:00,20.91,20.92,20.87,20.9,148000.0,15.2659,15.2732,15.2367,15.2586,148000.0
2011-08-03 12:45:00,20.9,20.92,20.89,20.9,174800.0,15.2586,15.2732,15.2513,15.2586,174800.0
2011-08-03 12:50:00,20.91,20.96,20.89,20.91,212200.0,15.2659,15.3024,15.2513,15.2659,212200.0
2011-08-03 12:55:00,20.92,20.93,20.89,20.92,142300.0,15.2732,15.2805,15.2513,15.2732,142300.0
2011-08-03 13:00:00,20.91,20.92,20.87,20.88,171400.0,15.2659,15.2732,15.2367,15.244,171400.0
2011-08-03 13:05:00,20.89,20.9,20.87,20.89,103400.0,15.2513,15.2586,15.2367,15.2513,103400.0
2011-08-03 13:10:00,20.89,20.95,20.87,20.92,109000.0,15.2513,15.2951,15.2367,15.2732,109000.0
2011-08-03 13:15:00,20.92,20.98,20.92,20.95,148600.0,15.2732,15.317,15.2732,15.2951,148600.0
2011-08-03 13:20:00,20.96,21.01,20.94,21.01,189300.0,15.3024,15.3389,15.2878,15.3389,189300.0
2011-08-03 13:25:00,21.0,21.0,20.96,21.0,183100.0,15.3316,15.3316,15.3024,15.3316,183100.0
2011-08-03 13:30:00,21.0,21.08,21.0,21.08,366000.0,15.3316,15.39,15.3316,15.39,366000.0
2011-08-03 13:35:00,21.08,21.1,21.05,21.08,364000.0,15.39,15.4046,15.3681,15.39,364000.0
2011-08-03 13:40:00,21.09,21.13,21.06,21.11,339000.0,15.3973,15.4265,15.3754,15.4119,339000.0
2011-08-03 13:45:00,21.11,21.13,21.02,21.02,769400.0,15.4119,15.4265,15.3462,15.3462,769400.0
2011-08-03 13:50:00,21.03,21.03,20.97,20.99,243200.0,15.3535,15.3535,15.3097,15.3243,243200.0
2011-08-03 13:55:00,21.0,21.02,20.94,20.98,301200.0,15.3316,15.3462,15.2878,15.317,301200.0
2011-08-03 14:00:00,20.99,21.03,20.98,21.02,246000.0,15.3243,15.3535,15.317,15.3462,246000.0
2011-08-03 14:05:00,21.02,21.04,20.92,20.94,311900.0,15.3462,15.3608,15.2732,15.2878,311900.0
2011-08-03 14:10:00,20.95,21.03,20.94,21.03,268800.0,15.2951,15.3535,15.2878,15.3535,268800.0
2011-08-03 14:15:00,21.03,21.04,20.95,20.96,464400.0,15.3535,15.3608,15.2951,15.3024,464400.0
2011-08-03 14:20:00,20.96,21.02,20.94,20.98,304300.0,15.3024,15.3462,15.2878,15.317,304300.0
2011-08-03 14:25:00,20.98,20.98,20.88,20.9,388400.0,15.317,15.317,15.244,15.2586,388400.0
2011-08-03 14:30:00,20.89,20.92,20.81,20.84,385700.0,15.2513,15.2732,15.1929,15.2148,385700.0
2011-08-03 14:35:00,20.83,20.83,20.75,20.77,617100.0,15.2075,15.2075,15.1491,15.1637,617100.0
2011-08-03 14:40:00,20.78,20.81,20.77,20.78,262200.0,15.171,15.1929,15.1637,15.171,262200.0
2011-08-03 14:45:00,20.78,20.8,20.73,20.77,286500.0,15.171,15.1856,15.1345,15.1637,286500.0
2011-08-03 14:50:00,20.77,20.81,20.73,20.8,1041900.0,15.1637,15.1929,15.1345,15.1856,1041900.0
2011-08-03 14:55:00,20.81,20.86,20.8,20.83,312400.0,15.1929,15.2294,15.1856,15.2075,312400.0
2011-08-03 15:00:00,20.83,20.91,20.82,20.88,294900.0,15.2075,15.2659,15.2002,15.244,294900.0
2011-08-03 15:05:00,20.87,20.88,20.8,20.8,206600.0,15.2367,15.244,15.1856,15.1856,206600.0
2011-08-03 15:10:00,20.81,20.89,20.8,20.87,545600.0,15.1929,15.2513,15.1856,15.2367,545600.0
2011-08-03 15:15:00,20.87,20.98,20.86,20.97,493200.0,15.2367,15.317,15.2294,15.3097,493200.0
2011-08-03 15:20:00,20.97,21.02,20.95,20.99,477800.0,15.3097,15.3462,15.2951,15.3243,477800.0
2011-08-03 15:25:00,20.99,21.01,20.93,20.93,317000.0,15.3243,15.3389,15.2805,15.2805,317000.0
2011-08-03 15:30:00,20.94,20.97,20.88,20.91,447700.0,15.2878,15.3097,15.244,15.2659,447700.0
2011-08-03 15:35:00,20.91,20.96,20.88,20.95,450800.0,15.2659,15.3024,15.244,15.2951,450800.0
2011-08-03 15:40:00,20.95,21.0,20.93,20.94,634100.0,15.2951,15.3316,15.2805,15.2878,634100.0
2011-08-03 15:45:00,20.94,20.98,20.92,20.96,498000.0,15.2878,15.317,15.2732,15.3024,498000.0
2011-08-03 15:50:00,20.96,21.01,20.95,20.98,718700.0,15.3024,15.3389,15.2951,15.317,718700.0
2011-08-03 15:55:00,20.98,21.04,20.97,21.01,1366500.0,15.317,15.3608,15.3097,15.3389,1366500.0
2011-08-04 09:30:00,20.67,20.85,20.55,20.62,456100.0,15.0907,15.2221,15.0031,15.0542,456100.0
2011-08-04 09:35:00,20.61,20.73,20.57,20.58,187300.0,15.0469,15.1345,15.0177,15.025,187300.0
2011-08-04 09:40:00,20.57,20.74,20.54,20.54,299900.0,15.0177,15.1418,14.9958,14.9958,299900.0
2011-08-04 09:45:00,20.54,20.59,20.41,20.42,414600.0,14.9958,15.0323,14.9009,14.9082,414600.0
2011-08-04 09:50:00,20.41,20.43,20.33,20.39,348400.0,14.9009,14.9155,14.8425,14.8863,348400.0
2011-08-04 09:55:00,20.4,20.43,20.35,20.36,241100.0,14.8936,14.9155,14.8571,14.8644,241100.0
2011-08-04 10:00:00,20.36,20.38,20.31,20.35,288500.0,14.8644,14.879,14.8279,14.8571,288500.0
2011-08-04 10:05:00,20.35,20.37,20.27,20.29,233200.0,14.8571,14.8717,14.7986,14.8133,233200.0
2011-08-04 10:10:00,20.29,20.35,20.23,20.35,408700.0,14.8133,14.8571,14.7694,14.8571,408700.0
2011-08-04 10:15:00,20.34,20.35,20.22,20.22,312900.0,14.8498,14.8571,14.7621,14.7621,312900.0
2011-08-04 10:20:00,20.22,20.31,20.21,20.29,162500.0,14.7621,14.8279,14.7548,14.8133,162500.0
2011-08-04 10:25:00,20.3,20.35,20.29,20.31,374200.0,14.8206,14.8571,14.8133,14.8279,374200.0
2011-08-04 10:30:00,20.3,20.46,20.29,20.42,576700.0,14.8206,14.9374,14.8133,14.9082,576700.0
2011-08-04 10:35:00,20.42,20.52,20.41,20.51,554400.0,14.9082,14.9812,14.9009,14.9739,554400.0
2011-08-04 10:40:00,20.51,20.53,20.42,20.47,526100.0,14.9739,14.9885,14.9082,14.9447,526100.0
2011-08-04 10:45:00,20.47,20.47,20.41,20.43,855100.0,14.9447,14.9447,14.9009,14.9155,855100.0
2011-08-04 10:50:00,20.43,20.44,20.34,20.39,466100.0,14.9155,14.9228,14.8498,14.8863,466100.0
2011-08-04 10:55:00,20.39,20.4,20.28,20.31,332000.0,14.8863,14.8936,14.806,14.8279,332000.0
2011-08-04 11:00:00,20.31,20.39,20.23,20.37,489300.0,14.8279,14.8863,14.7694,14.8717,489300.0
2011-08-04 11:05:00,20.34,20.44,20.34,20.4,230100.0,14.8498,14.9228,14.8498,14.8936,230100.0
2011-08-04 11:10:00,20.4,20.41,20.32,20.39,434800.0,14.8936,14.9009,14.8352,14.8863,434800.0
2011-08-04 11:15:00,20.39,20.46,20.38,20.45,468400.0,14.8863,14.9374,14.879,14.9301,468400.0
2011-08-04 11:20:00,20.45,20.49,20.3,20.3,586300.0,14.9301,14.9593,14.8206,14.8206,586300.0
2011-08-04 11:25:00,20.31,20.38,20.28,20.31,384500.0,14.8279,14.879,14.806,14.8279,384500.0
2011-08-04 11:30:00,20.31,20.41,20.3,20.41,438100.0,14.8279,14.9009,14.8206,14.9009,438100.0
2011-08-04 11:35:00,20.4,20.43,20.37,20.43,137400.0,14.8936,14.9155,14.8717,14.9155,137400.0
2011-08-04 11:40:00,20.43,20.43,20.27,20.31,269000.0,14.9155,14.9155,14.7986,14.8279,269000.0
2011-08-04 11:45:00,20.31,20.32,20.15,20.18,606800.0,14.8279,14.8352,14.711,14.7329,606800.0
2011-08-04 11:50:00,20.19,20.25,20.16,20.25,347200.0,14.7402,14.784,14.7183,14.784,347200.0
2011-08-04 11:55:00,20.25,20.29,20.23,20.27,143300.0,14.784,14.8133,14.7694,14.7986,143300.0
2011-08-04 12:00:00,20.28,20.34,20.25,20.32,186900.0,14.806,14.8498,14.784,14.8352,186900.0
2011-08-04 12:05:00,20.32,20.35,20.27,20.31,155700.0,14.8352,14.8571,14.7986,14.8279,155700.0
2011-08-04 12:10:00,20.31,20.41,20.3,20.39,218200.0,14.8279,14.9009,14.8206,14.8863,218200.0
2011-08-04 12:15:00,20.39,20.4,20.36,20.38,164200.0,14.8863,14.8936,14.8644,14.879,164200.0
2011-08-04 12:20:00,20.36,20.42,20.36,20.37,168300.0,14.8644,14.9082,14.8644,14.8717,168300.0
2011-08-04 12:25:00,20.37,20.41,20.32,20.39,237100.0,14.8717,14.9009,14.8352,14.8863,237100.0
2011-08-04 12:30:00,20.39,20.41,20.35,20.4,375100.0,14.8863,14.9009,14.8571,14.8936,375100.0
2011-08-04 12:35:00,20.4,20.4,20.34,20.39,396300.0,14.8936,14.8936,14.8498,14.8863,396300.0
2011-08-04 12:40:00,20.39,20.42,20.37,20.39,205600.0,14.8863,14.9082,14.8717,14.8863,205600.0
2011-08-04 12:45:00,20.4,20.46,20.4,20.43,135600.0,14.8936,14.9374,14.8936,14.9155,135600.0
2011-08-04 12:50:00,20.43,20.45,20.39,20.43,238100.0,14.9155,14.9301,14.8863,14.9155,238100.0
2011-08-04 12:55:00,20.43,20.44,20.34,20.34,219400.0,14.9155,14.9228,14.8498,14.8498,219400.0
2011-08-04 13:00:00,20.35,20.44,20.35,20.38,140000.0,14.8571,14.9228,14.8571,14.879,140000.0
2011-08-04 13:05:00,20.38,20.41,20.36,20.38,102800.0,14.879,14.9009,14.8644,14.879,102800.0
2011-08-04 13:10:00,20.38,20.38,20.27,20.3,176000.0,14.879,14.879,14.7986,14.8206,176000.0
2011-08-04 13:15:00,20.3,20.33,20.29,20.32,80000.0,14.8206,14.8425,14.8133,14.8352,80000.0
2011-08-04 13:20:00,20.32,20.39,20.32,20.36,107200.0,14.8352,14.8863,14.8352,14.8644,107200.0
2011-08-04 13:25:00,20.36,20.41,20.36,20.39,101700.0,14.8644,14.9009,14.8644,14.8863,101700.0
2011-08-04 13:30:00,20.39,20.39,20.34,20.36,141100.0,14.8863,14.8863,14.8498,14.8644,141100.0
2011-08-04 13:35:00,20.36,20.44,20.36,20.42,271900.0,14.8644,14.9228,14.8644,14.9082,271900.0
2011-08-04 13:40:00,20.41,20.44,20.35,20.35,160500.0,14.9009,14.9228,14.8571,14.8571,160500.0
2011-08-04 13:45:00,20.36,20.36,20.27,20.3,148600.0,14.8644,14.8644,14.7986,14.8206,148600.0
2011-08-04 13:50:00,20.31,20.32,20.27,20.27,137600.0,14.8279,14.8352,14.7986,14.7986,137600.0
2011-08-04 13:55:00,20.27,20.33,20.25,20.28,260700.0,14.7986,14.8425,14.784,14.806,260700.0
2011-08-04 14:00:00,20.28,20.29,20.2,20.26,305700.0,14.806,14.8133,14.7475,14.7913,305700.0
2011-08-04 14:05:00,20.26,20.3,20.22,20.27,279300.0,14.7913,14.8206,14.7621,14.7986,279300.0
2011-08-04 14:10:00,20.28,20.3,20.23,20.24,193900.0,14.806,14.8206,14.7694,14.7767,193900.0
2011-08-04 14:15:00,20.24,20.27,20.17,20.18,286500.0,14.7767,14.7986,14.7256,14.7329,286500.0
2011-08-04 14:20:00,20.18,20.19,20.08,20.09,614000.0,14.7329,14.7402,14.6599,14.6672,614000.0
2011-08-04 14:25:00,20.09,20.1,20.01,20.07,670500.0,14.6672,14.6745,14.6088,14.6526,670500.0
2011-08-04 14:30:00,20.07,20.22,20.05,20.21,408500.0,14.6526,14.7621,14.638,14.7548,408500.0
2011-08-04 14:35:00,20.2,20.24,20.17,20.22,325200.0,14.7475,14.7767,14.7256,14.7621,325200.0
2011-08-04 14:40:00,20.22,20.27,20.2,20.25,249600.0,14.7621,14.7986,14.7475,14.784,249600.0
2011-08-04 14:45:00,20.25,20.34,20.21,20.28,266400.0,14.784,14.8498,14.7548,14.806,266400.0
2011-08-04 14:50:00,20.28,20.29,20.24,20.27,192500.0,14.806,14.8133,14.7767,14.7986,192500.0
2011-08-04 14:55:00,20.26,20.27,20.19,20.21,232700.0,14.7913,14.7986,14.7402,14.7548,232700.0
2011-08-04 15:00:00,20.21,20.26,20.17,20.23,236100.0,14.7548,14.7913,14.7256,14.7694,236100.0
2011-08-04 15:05:00,20.24,20.31,20.23,20.28,223900.0,14.7767,14.8279,14.7694,14.806,223900.0
2011-08-04 15:10:00,20.28,20.3,20.24,20.24,442200.0,14.806,14.8206,14.7767,14.7767,442200.0
2011-08-04 15:15:00,20.24,20.26,20.15,20.18,445800.0,14.7767,14.7913,14.711,14.7329,445800.0
2011-08-04 15:20:00,20.18,20.2,20.15,20.17,277000.0,14.7329,14.7475,14.711,14.7256,277000.0
2011-08-04 15:25:00,20.18,20.21,20.09,20.09,449000.0,14.7329,14.7548,14.6672,14.6672,449000.0
2011-08-04 15:30:00,20.11,20.11,20.01,20.03,788700.0,14.6818,14.6818,14.6088,14.6234,788700.0
2011-08-04 15:35:00,20.03,20.08,20.01,20.03,633300.0,14.6234,14.6599,14.6088,14.6234,633300.0
2011-08-04 15:40:00,20.03,20.18,19.78,19.79,1235500.0,14.6234,14.7329,14.4409,14.4482,1235500.0
2011-08-04 15:45:00,19.79,19.92,19.73,19.82,1501300.0,14.4482,14.5431,14.4044,14.4701,1501300.0
2011-08-04 15:50:00,19.82,19.82,19.6,19.69,1422600.0,14.4701,14.4701,14.3095,14.3752,1422600.0
2011-08-04 15:55:00,19.7,19.75,19.66,19.68,2027200.0,14.3825,14.419,14.3533,14.3679,2027200.0
2011-08-05 09:30:00,20.1,20.25,20.0,20.25,721900.0,14.6745,14.784,14.6015,14.784,721900.0
2011-08-05 09:35:00,20.25,20.31,20.23,20.3,613100.0,14.784,14.8279,14.7694,14.8206,613100.0
2011-08-05 09:40:00,20.29,20.31,20.09,20.14,382900.0,14.8133,14.8279,14.6672,14.7037,382900.0
2011-08-05 09:45:00,20.15,20.2,20.01,20.01,304600.0,14.711,14.7475,14.6088,14.6088,304600.0
2011-08-05 09:50:00,20.02,20.04,19.63,19.65,721800.0,14.6161,14.6307,14.3314,14.346,721800.0
2011-08-05 09:55:00,19.65,19.84,19.6,19.63,800800.0,14.346,14.4847,14.3095,14.3314,800800.0
2011-08-05 10:00:00,19.62,19.91,19.56,19.9,1031200.0,14.3241,14.5358,14.2803,14.5285,1031200.0
2011-08-05 10:05:00,19.9,20.0,19.83,19.99,576500.0,14.5285,14.6015,14.4774,14.5942,576500.0
2011-08-05 10:10:00,19.99,20.0,19.79,19.85,634700.0,14.5942,14.6015,14.4482,14.492,634700.0
2011-08-05 10:15:00,19.85,20.0,19.82,19.97,396300.0,14.492,14.6015,14.4701,14.5796,396300.0
2011-08-05 10:20:00,19.98,20.07,19.97,20.06,502500.0,14.5869,14.6526,14.5796,14.6453,502500.0
2011-08-05 10:25:00,20.06,20.16,20.06,20.08,537500.0,14.6453,14.7183,14.6453,14.6599,537500.0
2011-08-05 10:30:00,20.08,20.09,19.91,19.95,490400.0,14.6599,14.6672,14.5358,14.565,490400.0
2011-08-05 10:35:00,19.96,20.02,19.83,19.98,367300.0,14.5723,14.6161,14.4774,14.5869,367300.0
2011-08-05 10:40:00,19.97,19.99,19.87,19.92,364100.0,14.5796,14.5942,14.5066,14.5431,364100.0
2011-08-05 10:45:00,19.91,19.93,19.82,19.93,527300.0,14.5358,14.5504,14.4701,14.5504,527300.0
2011-08-05 10:50:00,19.94,19.98,19.87,19.9,327700.0,14.5577,14.5869,14.5066,14.5285,327700.0
2011-08-05 10:55:00,19.9,19.92,19.77,19.92,282300.0,14.5285,14.5431,14.4336,14.5431,282300.0
2011-08-05 11:00:00,19.92,19.93,19.75,19.77,188400.0,14.5431,14.5504,14.419,14.4336,188400.0
2011-08-05 11:05:00,19.76,19.78,19.7,19.73,272100.0,14.4263,14.4409,14.3825,14.4044,272100.0
2011-08-05 11:10:00,19.73,19.74,19.61,19.64,468000.0,14.4044,14.4117,14.3168,14.3387,468000.0
2011-08-05 11:15:00,19.65,19.65,19.46,19.48,894200.0,14.346,14.346,14.2073,14.2219,894200.0
2011-08-05 11:20:00,19.49,19.5,19.4,19.45,520900.0,14.2292,14.2365,14.1635,14.2,520900.0
2011-08-05 11:25:00,19.44,19.71,19.44,19.55,646500.0,14.1927,14.3898,14.1927,14.273,646500.0
2011-08-05 11:30:00,19.55,19.6,19.48,19.56,556800.0,14.273,14.3095,14.2219,14.2803,556800.0
2011-08-05 11:35:00,19.56,19.57,19.48,19.49,528400.0,14.2803,14.2876,14.2219,14.2292,528400.0
2011-08-05 11:40:00,19.48,19.5,19.39,19.4,674700.0,14.2219,14.2365,14.1562,14.1635,674700.0
2011-08-05 11:45:00,19.41,19.41,19.27,19.33,558900.0,14.1708,14.1708,14.0686,14.1124,558900.0
2011-08-05 11:50:00,19.34,19.37,19.31,19.32,356000.0,14.1197,14.1416,14.0978,14.1051,356000.0
2011-08-05 11:55:00,19.32,19.32,19.05,19.15,888700.0,14.1051,14.1051,13.908,13.981,888700.0
2011-08-05 12:00:00,19.16,19.32,19.16,19.28,375500.0,13.9883,14.1051,13.9883,14.0759,375500.0
2011-08-05 12:05:00,19.29,19.44,19.27,19.44,336600.0,14.0832,14.1927,14.0686,14.1927,336600.0
2011-08-05 12:10:00,19.43,19.7,19.41,19.68,844900.0,14.1854,14.3825,14.1708,14.3679,844900.0
2011-08-05 12:15:00,19.68,19.96,19.66,19.7,1020700.0,14.3679,14.5723,14.3533,14.3825,1020700.0
2011-08-05 12:20:00,19.7,19.72,19.5,19.71,506000.0,14.3825,14.3971,14.2365,14.3898,506000.0
2011-08-05 12:25:00,19.71,19.77,19.6,19.61,301600.0,14.3898,14.4336,14.3095,14.3168,301600.0
2011-08-05 12:30:00,19.62,19.69,19.54,19.69,386500.0,14.3241,14.3752,14.2657,14.3752,386500.0
2011-08-05 12:35:00,19.69,19.98,19.68,19.97,762000.0,14.3752,14.5869,14.3679,14.5796,762000.0
2011-08-05 12:40:00,19.97,20.05,19.83,20.0,563200.0,14.5796,14.638,14.4774,14.6015,563200.0
2011-08-05 12:45:00,20.0,20.13,19.91,20.1,918300.0,14.6015,14.6964,14.5358,14.6745,918300.0
2011-08-05 12:50:00,20.1,20.24,20.01,20.21,631100.0,14.6745,14.7767,14.6088,14.7548,631100.0
2011-08-05 12:55:00,20.22,20.25,19.98,20.2,550800.0,14.7621,14.784,14.5869,14.7475,550800.0
2011-08-05 13:00:00,20.2,20.3,20.11,20.19,768400.0,14.7475,14.8206,14.6818,14.7402,768400.0
2011-08-05 13:05:00,20.19,20.22,20.06,20.15,553700.0,14.7402,14.7621,14.6453,14.711,553700.0
2011-08-05 13:10:00,20.16,20.24,20.12,20.21,353000.0,14.7183,14.7767,14.6891,14.7548,353000.0
2011-08-05 13:15:00,20.22,20.35,20.19,20.35,292500.0,14.7621,14.8571,14.7402,14.8571,292500.0
2011-08-05 13:20:00,20.35,20.39,20.3,20.32,253200.0,14.8571,14.8863,14.8206,14.8352,253200.0
2011-08-05 13:25:00,20.32,20.33,20.25,20.31,207300.0,14.8352,14.8425,14.784,14.8279,207300.0
2011-08-05 13:30:00,20.3,20.36,20.24,20.25,367200.0,14.8206,14.8644,14.7767,14.784,367200.0
2011-08-05 13:35:00,20.25,20.25,20.11,20.13,270400.0,14.784,14.784,14.6818,14.6964,270400.0
2011-08-05 13:40:00,20.14,20.19,20.06,20.18,335000.0,14.7037,14.7402,14.6453,14.7329,335000.0
2011-08-05 13:45:00,20.18,20.22,20.08,20.2,223800.0,14.7329,14.7621,14.6599,14.7475,223800.0
2011-08-05 13:50:00,20.21,20.33,20.18,20.3,325700.0,14.7548,14.8425,14.7329,14.8206,325700.0
2011-08-05 13:55:00,20.31,20.33,20.15,20.2,505100.0,14.8279,14.8425,14.711,14.7475,505100.0
2011-08-05 14:00:00,20.2,20.23,20.14,20.19,276300.0,14.7475,14.7694,14.7037,14.7402,276300.0
2011-08-05 14:05:00,20.2,20.2,20.06,20.06,397700.0,14.7475,14.7475,14.6453,14.6453,397700.0
2011-08-05 14:10:00,20.06,20.06,19.96,20.03,257500.0,14.6453,14.6453,14.5723,14.6234,257500.0
2011-08-05 14:15:00,20.03,20.03,19.97,20.0,219500.0,14.6234,14.6234,14.5796,14.6015,219500.0
2011-08-05 14:20:00,20.01,20.12,20.01,20.09,239200.0,14.6088,14.6891,14.6088,14.6672,239200.0
2011-08-05 14:25:00,20.09,20.09,20.01,20.04,242300.0,14.6672,14.6672,14.6088,14.6307,242300.0
2011-08-05 14:30:00,20.04,20.1,20.04,20.07,295400.0,14.6307,14.6745,14.6307,14.6526,295400.0
2011-08-05 14:35:00,20.06,20.16,20.06,20.14,161900.0,14.6453,14.7183,14.6453,14.7037,161900.0
2011-08-05 14:40:00,20.14,20.16,20.11,20.15,258900.0,14.7037,14.7183,14.6818,14.711,258900.0
2011-08-05 14:45:00,20.15,20.16,20.13,20.14,455700.0,14.711,14.7183,14.6964,14.7037,455700.0
2011-08-05 14:50:00,20.14,20.15,20.0,20.07,403700.0,14.7037,14.711,14.6015,14.6526,403700.0
2011-08-05 14:55:00,20.06,20.07,19.99,20.02,333800.0,14.6453,14.6526,14.5942,14.6161,333800.0
2011-08-05 15:00:00,20.02,20.06,19.9,19.9,575400.0,14.6161,14.6453,14.5285,14.5285,575400.0
2011-08-05 15:05:00,19.9,19.9,19.62,19.78,776900.0,14.5285,14.5285,14.3241,14.4409,776900.0
2011-08-05 15:10:00,19.78,19.92,19.73,19.91,552100.0,14.4409,14.5431,14.4044,14.5358,552100.0
2011-08-05 15:15:00,19.9,19.94,19.84,19.88,451600.0,14.5285,14.5577,14.4847,14.5139,451600.0
2011-08-05 15:20:00,19.87,20.0,19.84,19.97,466400.0,14.5066,14.6015,14.4847,14.5796,466400.0
2011-08-05 15:25:00,19.98,20.01,19.82,19.83,449200.0,14.5869,14.6088,14.4701,14.4774,449200.0
2011-08-05 15:30:00,19.83,19.96,19.82,19.94,755200.0,14.4774,14.5723,14.4701,14.5577,755200.0
2011-08-05 15:35:00,19.93,20.09,19.91,20.09,525200.0,14.5504,14.6672,14.5358,14.6672,525200.0
2011-08-05 15:40:00,20.09,20.16,20.06,20.09,482900.0,14.6672,14.7183,14.6453,14.6672,482900.0
2011-08-05 15:45:00,20.1,20.1,19.96,20.01,1017700.0,14.6745,14.6745,14.5723,14.6088,1017700.0
2011-08-05 15:50:00,20.01,20.09,20.0,20.09,546700.0,14.6088,14.6672,14.6015,14.6672,546700.0
2011-08-05 15:55:00,20.1,20.1,20.02,20.03,1302600.0,14.6745,14.6745,14.6161,14.6234,1302600.0
2011-08-08 09:30:00,19.23,19.79,19.19,19.75,632400.0,14.0394,14.4482,14.0102,14.419,632400.0
2011-08-08 09:35:00,19.75,19.81,19.56,19.62,512700.0,14.419,14.4628,14.2803,14.3241,512700.0
2011-08-08 09:40:00,19.61,19.66,19.48,19.51,583700.0,14.3168,14.3533,14.2219,14.2438,583700.0
2011-08-08 09:45:00,19.51,19.56,19.3,19.31,595300.0,14.2438,14.2803,14.0905,14.0978,595300.0
2011-08-08 09:50:00,19.31,19.39,19.25,19.31,518500.0,14.0978,14.1562,14.054,14.0978,518500.0
2011-08-08 09:55:00,19.31,19.38,19.25,19.32,349700.0,14.0978,14.1489,14.054,14.1051,349700.0
2011-08-08 10:00:00,19.32,19.39,19.25,19.25,465700.0,14.1051,14.1562,14.054,14.054,465700.0
2011-08-08 10:05:00,19.25,19.32,19.23,19.3,537100.0,14.054,14.1051,14.0394,14.0905,537100.0
2011-08-08 10:10:00,19.29,19.33,19.21,19.21,329100.0,14.0832,14.1124,14.0248,14.0248,329100.0
2011-08-08 10:15:00,19.21,19.23,19.04,19.05,892900.0,14.0248,14.0394,13.9007,13.908,892900.0
2011-08-08 10:20:00,19.06,19.08,19.0,19.05,705100.0,13.9153,13.9299,13.8715,13.908,705100.0
2011-08-08 10:25:00,19.06,19.08,18.95,18.97,818700.0,13.9153,13.9299,13.8349,13.8496,818700.0
2011-08-08 10:30:00,18.97,19.05,18.86,18.93,733000.0,13.8496,13.908,13.7692,13.8203,733000.0
2011-08-08 10:35:00,18.93,18.95,18.81,18.9,716400.0,13.8203,13.8349,13.7327,13.7984,716400.0
2011-08-08 10:40:00,18.91,18.98,18.85,18.89,678200.0,13.8057,13.8569,13.7619,13.7911,678200.0
2011-08-08 10:45:00,18.89,19.0,18.82,18.98,682200.0,13.7911,13.8715,13.74,13.8569,682200.0
2011-08-08 10:50:00,18.99,19.0,18.86,18.86,539400.0,13.8642,13.8715,13.7692,13.7692,539400.0
2011-08-08 10:55:00,18.87,18.93,18.75,18.78,480100.0,13.7765,13.8203,13.6889,13.7108,480100.0
2011-08-08 11:00:00,18.78,18.87,18.74,18.83,607100.0,13.7108,13.7765,13.6816,13.7473,607100.0
2011-08-08 11:05:00,18.83,19.0,18.82,18.97,509000.0,13.7473,13.8715,13.74,13.8496,509000.0
2011-08-08 11:10:00,18.97,19.05,18.92,18.92,486400.0,13.8496,13.908,13.813,13.813,486400.0
2011-08-08 11:15:00,18.92,18.94,18.84,18.87,538100.0,13.813,13.8276,13.7546,13.7765,538100.0
2011-08-08 11:20:00,18.88,18.88,18.76,18.78,341900.0,13.7838,13.7838,13.6962,13.7108,341900.0
2011-08-08 11:25:00,18.77,18.78,18.68,18.69,500500.0,13.7035,13.7108,13.6378,13.6451,500500.0
2011-08-08 11:30:00,18.69,18.69,18.52,18.66,724300.0,13.6451,13.6451,13.521,13.6232,724300.0
2011-08-08 11:35:00,18.67,18.76,18.67,18.72,337800.0,13.6305,13.6962,13.6305,13.667,337800.0
2011-08-08 11:40:00,18.72,18.78,18.63,18.7,552300.0,13.667,13.7108,13.6013,13.6524,552300.0
2011-08-08 11:45:00,18.7,18.72,18.53,18.64,612300.0,13.6524,13.667,13.5283,13.6086,612300.0
2011-08-08 11:50:00,18.64,18.67,18.56,18.64,232600.0,13.6086,13.6305,13.5502,13.6086,232600.0
2011-08-08 11:55:00,18.64,18.68,18.61,18.62,179800.0,13.6086,13.6378,13.5867,13.594,179800.0
2011-08-08 12:00:00,18.62,18.63,18.5,18.51,310600.0,13.594,13.6013,13.5064,13.5137,310600.0
2011-08-08 12:05:00,18.51,18.54,18.41,18.52,405500.0,13.5137,13.5356,13.4407,13.521,405500.0
2011-08-08 12:10:00,18.52,18.55,18.48,18.48,207600.0,13.521,13.5429,13.4918,13.4918,207600.0
2011-08-08 12:15:00,18.49,18.49,18.35,18.35,387200.0,13.4991,13.4991,13.3969,13.3969,387200.0
2011-08-08 12:20:00,18.36,18.39,18.29,18.35,639600.0,13.4042,13.4261,13.3531,13.3969,639600.0
2011-08-08 12:25:00,18.34,18.37,18.26,18.27,255000.0,13.3896,13.4115,13.3312,13.3385,255000.0
2011-08-08 12:30:00,18.28,18.31,18.19,18.21,454200.0,13.3458,13.3677,13.2801,13.2947,454200.0
2011-08-08 12:35:00,18.21,18.23,18.11,18.11,226800.0,13.2947,13.3093,13.2217,13.2217,226800.0
2011-08-08 12:40:00,18.11,18.24,18.09,18.17,301900.0,13.2217,13.3166,13.2071,13.2655,301900.0
2011-08-08 12:45:00,18.17,18.3,18.13,18.3,421100.0,13.2655,13.3604,13.2363,13.3604,421100.0
2011-08-08 12:50:00,18.29,18.35,18.28,18.33,295000.0,13.3531,13.3969,13.3458,13.3823,295000.0
2011-08-08 12:55:00,18.33,18.37,18.27,18.27,252300.0,13.3823,13.4115,13.3385,13.3385,252300.0
2011-08-08 13:00:00,18.27,18.38,18.26,18.33,146200.0,13.3385,13.4188,13.3312,13.3823,146200.0
2011-08-08 13:05:00,18.33,18.36,18.23,18.25,261300.0,13.3823,13.4042,13.3093,13.3239,261300.0
2011-08-08 13:10:00,18.25,18.28,18.12,18.15,257600.0,13.3239,13.3458,13.229,13.2509,257600.0
2011-08-08 13:15:00,18.16,18.19,18.1,18.13,304500.0,13.2582,13.2801,13.2144,13.2363,304500.0
2011-08-08 13:20:00,18.13,18.17,18.07,18.14,499700.0,13.2363,13.2655,13.1925,13.2436,499700.0
2011-08-08 13:25:00,18.15,18.21,18.14,18.16,240800.0,13.2509,13.2947,13.2436,13.2582,240800.0
2011-08-08 13:30:00,18.16,18.17,18.04,18.05,284400.0,13.2582,13.2655,13.1706,13.1779,284400.0
2011-08-08 13:35:00,18.06,18.06,17.92,17.92,470800.0,13.1852,13.1852,13.083,13.083,470800.0
2011-08-08 13:40:00,17.92,17.99,17.89,17.91,232300.0,13.083,13.1341,13.0611,13.0757,232300.0
2011-08-08 13:45:00,17.9,17.92,17.83,17.88,359400.0,13.0684,13.083,13.0173,13.0538,359400.0
2011-08-08 13:50:00,17.89,17.99,17.86,17.95,378800.0,13.0611,13.1341,13.0392,13.1049,378800.0
2011-08-08 13:55:00,17.95,17.98,17.77,17.77,353300.0,13.1049,13.1268,12.9735,12.9735,353300.0
2011-08-08 14:00:00,17.78,17.95,17.77,17.91,342900.0,12.9808,13.1049,12.9735,13.0757,342900.0
2011-08-08 14:05:00,17.94,17.95,17.77,17.8,398300.0,13.0976,13.1049,12.9735,12.9954,398300.0
2011-08-08 14:10:00,17.81,17.83,17.66,17.67,567300.0,13.0027,13.0173,12.8932,12.9005,567300.0
2011-08-08 14:15:00,17.67,17.67,17.36,17.42,994200.0,12.9005,12.9005,12.6741,12.7179,994200.0
2011-08-08 14:20:00,17.43,17.43,17.01,17.09,1361700.0,12.7252,12.7252,12.4186,12.477,1361700.0
2011-08-08 14:25:00,17.1,17.36,16.95,17.36,1139800.0,12.4843,12.6741,12.3748,12.6741,1139800.0
2011-08-08 14:30:00,17.35,17.44,17.27,17.4,879500.0,12.6668,12.7325,12.6084,12.7033,879500.0
2011-08-08 14:35:00,17.4,17.51,17.0,17.26,698100.0,12.7033,12.7836,12.4113,12.6011,698100.0
2011-08-08 14:40:00,17.26,17.35,17.24,17.34,432800.0,12.6011,12.6668,12.5865,12.6595,432800.0
2011-08-08 14:45:00,17.34,17.38,17.27,17.3,522800.0,12.6595,12.6887,12.6084,12.6303,522800.0
2011-08-08 14:50:00,17.31,17.34,17.12,17.12,647800.0,12.6376,12.6595,12.4989,12.4989,647800.0
2011-08-08 14:55:00,17.12,17.12,17.01,17.05,367900.0,12.4989,12.4989,12.4186,12.4478,367900.0
2011-08-08 15:00:00,17.05,17.09,16.96,17.02,449500.0,12.4478,12.477,12.3821,12.4259,449500.0
2011-08-08 15:05:00,17.02,17.41,17.02,17.39,640900.0,12.4259,12.7106,12.4259,12.696,640900.0
2011-08-08 15:10:00,17.38,17.57,17.33,17.56,586200.0,12.6887,12.8274,12.6522,12.8201,586200.0
2011-08-08 15:15:00,17.56,17.85,17.5,17.81,1382400.0,12.8201,13.0319,12.7763,13.0027,1382400.0
2011-08-08 15:20:00,17.82,17.83,17.69,17.77,726800.0,13.01,13.0173,12.9151,12.9735,726800.0
2011-08-08 15:25:00,17.76,17.77,17.59,17.61,770900.0,12.9662,12.9735,12.842,12.8566,770900.0
2011-08-08 15:30:00,17.62,17.66,17.49,17.5,846300.0,12.8639,12.8932,12.769,12.7763,846300.0
2011-08-08 15:35:00,17.5,17.75,17.46,17.68,953200.0,12.7763,12.9589,12.7471,12.9078,953200.0
2011-08-08 15:40:00,17.68,17.7,17.47,17.47,617300.0,12.9078,12.9224,12.7544,12.7544,617300.0
2011-08-08 15:45:00,17.47,17.48,17.32,17.33,895700.0,12.7544,12.7617,12.6449,12.6522,895700.0
2011-08-08 15:50:00,17.34,17.47,17.29,17.43,1290100.0,12.6595,12.7544,12.623,12.7252,1290100.0
2011-08-08 15:55:00,17.43,17.45,17.21,17.23,2056300.0,12.7252,12.7398,12.5646,12.5792,2056300.0
2011-08-09 09:30:00,17.77,17.82,17.47,17.53,761600.0,12.9735,13.01,12.7544,12.7982,761600.0
2011-08-09 09:35:00,17.53,17.63,17.15,17.16,771100.0,12.7982,12.8712,12.5208,12.5281,771100.0
2011-08-09 09:40:00,17.15,17.18,16.67,16.75,1149300.0,12.5208,12.5427,12.1704,12.2288,1149300.0
2011-08-09 09:45:00,16.75,17.04,16.72,16.99,1433200.0,12.2288,12.4405,12.2069,12.404,1433200.0
2011-08-09 09:50:00,16.99,17.26,16.97,17.16,735100.0,12.404,12.6011,12.3894,12.5281,735100.0
2011-08-09 09:55:00,17.19,17.36,17.13,17.3,888200.0,12.55,12.6741,12.5062,12.6303,888200.0
2011-08-09 10:00:00,17.3,17.37,17.15,17.17,1241900.0,12.6303,12.6814,12.5208,12.5354,1241900.0
2011-08-09 10:05:00,17.17,17.25,17.02,17.06,939000.0,12.5354,12.5938,12.4259,12.4551,939000.0
2011-08-09 10:10:00,17.06,17.11,17.0,17.11,755900.0,12.4551,12.4916,12.4113,12.4916,755900.0
2011-08-09 10:15:00,17.11,17.15,16.9,16.97,1080100.0,12.4916,12.5208,12.3383,12.3894,1080100.0
2011-08-09 10:20:00,16.97,17.05,16.92,16.99,534000.0,12.3894,12.4478,12.3529,12.404,534000.0
2011-08-09 10:25:00,16.99,17.12,16.96,17.12,585900.0,12.404,12.4989,12.3821,12.4989,585900.0
2011-08-09 10:30:00,17.11,17.56,17.11,17.45,1134700.0,12.4916,12.8201,12.4916,12.7398,1134700.0
2011-08-09 10:35:00,17.44,17.47,17.34,17.39,484800.0,12.7325,12.7544,12.6595,12.696,484800.0
2011-08-09 10:40:00,17.4,17.4,17.21,17.23,643900.0,12.7033,12.7033,12.5646,12.5792,643900.0
2011-08-09 10:45:00,17.23,17.5,17.23,17.47,729400.0,12.5792,12.7763,12.5792,12.7544,729400.0
2011-08-09 10:50:00,17.47,17.55,17.41,17.45,535500.0,12.7544,12.8128,12.7106,12.7398,535500.0
2011-08-09 10:55:00,17.45,17.47,17.3,17.34,364000.0,12.7398,12.7544,12.6303,12.6595,364000.0
2011-08-09 11:00:00,17.33,17.38,17.25,17.28,505800.0,12.6522,12.6887,12.5938,12.6157,505800.0
2011-08-09 11:05:00,17.28,17.31,17.25,17.27,372100.0,12.6157,12.6376,12.5938,12.6084,372100.0
2011-08-09 11:10:00,17.28,17.28,17.1,17.12,383100.0,12.6157,12.6157,12.4843,12.4989,383100.0
2011-08-09 11:15:00,17.11,17.22,17.11,17.17,364300.0,12.4916,12.5719,12.4916,12.5354,364300.0
2011-08-09 11:20:00,17.16,17.25,17.16,17.2,329200.0,12.5281,12.5938,12.5281,12.5573,329200.0
2011-08-09 11:25:00,17.2,17.38,17.2,17.37,280800.0,12.5573,12.6887,12.5573,12.6814,280800.0
2011-08-09 11:30:00,17.37,17.38,17.28,17.32,196400.0,12.6814,12.6887,12.6157,12.6449,196400.0
2011-08-09 11:35:00,17.32,17.33,17.27,17.32,242800.0,12.6449,12.6522,12.6084,12.6449,242800.0
2011-08-09 11:40:00,17.32,17.32,17.24,17.25,163000.0,12.6449,12.6449,12.5865,12.5938,163000.0
2011-08-09 11:45:00,17.24,17.24,17.2,17.2,278200.0,12.5865,12.5865,12.5573,12.5573,278200.0
2011-08-09 11:50:00,17.2,17.41,17.2,17.4,395400.0,12.5573,12.7106,12.5573,12.7033,395400.0
2011-08-09 11:55:00,17.39,17.47,17.39,17.45,261800.0,12.696,12.7544,12.696,12.7398,261800.0
2011-08-09 12:00:00,17.45,17.5,17.41,17.42,234400.0,12.7398,12.7763,12.7106,12.7179,234400.0
2011-08-09 12:05:00,17.41,17.42,17.34,17.36,404700.0,12.7106,12.7179,12.6595,12.6741,404700.0
2011-08-09 12:10:00,17.36,17.39,17.34,17.36,194500.0,12.6741,12.696,12.6595,12.6741,194500.0
2011-08-09 12:15:00,17.37,17.4,17.35,17.37,198000.0,12.6814,12.7033,12.6668,12.6814,198000.0
2011-08-09 12:20:00,17.37,17.41,17.37,17.38,324600.0,12.6814,12.7106,12.6814,12.6887,324600.0
2011-08-09 12:25:00,17.38,17.39,17.29,17.35,286700.0,12.6887,12.696,12.623,12.6668,286700.0
2011-08-09 12:30:00,17.34,17.4,17.34,17.39,157100.0,12.6595,12.7033,12.6595,12.696,157100.0
2011-08-09 12:35:00,17.4,17.44,17.39,17.4,158900.0,12.7033,12.7325,12.696,12.7033,158900.0
2011-08-09 12:40:00,17.4,17.41,17.38,17.39,124200.0,12.7033,12.7106,12.6887,12.696,124200.0
2011-08-09 12:45:00,17.4,17.4,17.31,17.31,111700.0,12.7033,12.7033,12.6376,12.6376,111700.0
2011-08-09 12:50:00,17.32,17.32,17.25,17.32,362600.0,12.6449,12.6449,12.5938,12.6449,362600.0
2011-08-09 12:55:00,17.32,17.33,17.28,17.3,363200.0,12.6449,12.6522,12.6157,12.6303,363200.0
2011-08-09 13:00:00,17.3,17.3,17.25,17.25,254700.0,12.6303,12.6303,12.5938,12.5938,254700.0
2011-08-09 13:05:00,17.25,17.31,17.25,17.29,143000.0,12.5938,12.6376,12.5938,12.623,143000.0
2011-08-09 13:10:00,17.28,17.34,17.28,17.34,161700.0,12.6157,12.6595,12.6157,12.6595,161700.0
2011-08-09 13:15:00,17.34,17.34,17.31,17.32,105500.0,12.6595,12.6595,12.6376,12.6449,105500.0
2011-08-09 13:20:00,17.32,17.37,17.32,17.36,196300.0,12.6449,12.6814,12.6449,12.6741,196300.0
2011-08-09 13:25:00,17.36,17.39,17.34,17.34,198400.0,12.6741,12.696,12.6595,12.6595,198400.0
2011-08-09 13:30:00,17.34,17.36,17.3,17.31,217600.0,12.6595,12.6741,12.6303,12.6376,217600.0
2011-08-09 13:35:00,17.31,17.32,17.25,17.26,274900.0,12.6376,12.6449,12.5938,12.6011,274900.0
2011-08-09 13:40:00,17.26,17.26,17.21,17.26,272700.0,12.6011,12.6011,12.5646,12.6011,272700.0
2011-08-09 13:45:00,17.25,17.26,17.2,17.22,180600.0,12.5938,12.6011,12.5573,12.5719,180600.0
2011-08-09 13:50:00,17.21,17.23,17.13,17.14,219700.0,12.5646,12.5792,12.5062,12.5135,219700.0
2011-08-09 13:55:00,17.13,17.27,17.11,17.24,329800.0,12.5062,12.6084,12.4916,12.5865,329800.0
2011-08-09 14:00:00,17.24,17.31,17.23,17.25,445200.0,12.5865,12.6376,12.5792,12.5938,445200.0
2011-08-09 14:05:00,17.25,17.25,17.16,17.16,216700.0,12.5938,12.5938,12.5281,12.5281,216700.0
2011-08-09 14:10:00,17.17,17.17,17.11,17.14,325600.0,12.5354,12.5354,12.4916,12.5135,325600.0
2011-08-09 14:15:00,17.14,17.47,17.14,17.19,455100.0,12.5135,12.7544,12.5135,12.55,455100.0
2011-08-09 14:20:00,17.2,17.21,16.8,16.9,1093600.0,12.5573,12.5646,12.2653,12.3383,1093600.0
2011-08-09 14:25:00,16.91,17.15,16.91,17.12,516900.0,12.3456,12.5208,12.3456,12.4989,516900.0
2011-08-09 14:30:00,17.12,17.13,16.83,16.86,559300.0,12.4989,12.5062,12.2872,12.3091,559300.0
2011-08-09 14:35:00,16.86,16.94,16.75,16.79,623600.0,12.3091,12.3675,12.2288,12.258,623600.0
2011-08-09 14:40:00,16.78,16.81,16.53,16.53,803600.0,12.2507,12.2726,12.0682,12.0682,803600.0
2011-08-09 14:45:00,16.53,16.82,16.5,16.75,842000.0,12.0682,12.2799,12.0463,12.2288,842000.0
2011-08-09 14:50:00,16.73,17.08,16.71,16.89,491000.0,12.2142,12.4697,12.1996,12.331,491000.0
2011-08-09 14:55:00,16.89,16.96,16.79,16.86,479800.0,12.331,12.3821,12.258,12.3091,479800.0
2011-08-09 15:00:00,16.86,17.03,16.74,16.98,398700.0,12.3091,12.4332,12.2215,12.3967,398700.0
2011-08-09 15:05:00,16.98,17.03,16.87,16.92,389500.0,12.3967,12.4332,12.3164,12.3529,389500.0
2011-08-09 15:10:00,16.91,17.22,16.89,17.17,603600.0,12.3456,12.5719,12.331,12.5354,603600.0
2011-08-09 15:15:00,17.17,17.4,17.15,17.29,416000.0,12.5354,12.7033,12.5208,12.623,416000.0
2011-08-09 15:20:00,17.28,17.32,17.16,17.23,377600.0,12.6157,12.6449,12.5281,12.5792,377600.0
2011-08-09 15:25:00,17.23,17.38,17.17,17.33,364600.0,12.5792,12.6887,12.5354,12.6522,364600.0
2011-08-09 15:30:00,17.32,17.37,17.19,17.23,383600.0,12.6449,12.6814,12.55,12.5792,383600.0
2011-08-09 15:35:00,17.23,17.34,17.17,17.33,463600.0,12.5792,12.6595,12.5354,12.6522,463600.0
2011-08-09 15:40:00,17.32,17.59,17.3,17.58,783300.0,12.6449,12.842,12.6303,12.8347,783300.0
2011-08-09 15:45:00,17.59,17.8,17.57,17.76,923400.0,12.842,12.9954,12.8274,12.9662,923400.0
2011-08-09 15:50:00,17.76,17.82,17.71,17.78,871200.0,12.9662,13.01,12.9297,12.9808,871200.0
2011-08-09 15:55:00,17.78,18.21,17.71,18.21,2716200.0,12.9808,13.2947,12.9297,13.2947,2716200.0
2011-08-10 09:30:00,17.86,17.89,17.52,17.52,901200.0,13.0392,13.0611,12.7909,12.7909,901200.0
2011-08-10 09:35:00,17.52,17.69,17.45,17.66,809000.0,12.7909,12.9151,12.7398,12.8932,809000.0
2011-08-10 09:40:00,17.66,17.71,17.51,17.7,586300.0,12.8932,12.9297,12.7836,12.9224,586300.0
2011-08-10 09:45:00,17.69,17.7,17.51,17.51,717400.0,12.9151,12.9224,12.7836,12.7836,717400.0
2011-08-10 09:50:00,17.52,17.53,17.27,17.35,770800.0,12.7909,12.7982,12.6084,12.6668,770800.0
2011-08-10 09:55:00,17.35,17.48,17.31,17.33,607100.0,12.6668,12.7617,12.6376,12.6522,607100.0
2011-08-10 10:00:00,17.32,17.34,17.11,17.15,1074800.0,12.6449,12.6595,12.4916,12.5208,1074800.0
2011-08-10 10:05:00,17.15,17.28,17.02,17.02,974200.0,12.5208,12.6157,12.4259,12.4259,974200.0
2011-08-10 10:10:00,17.03,17.06,16.85,16.96,844600.0,12.4332,12.4551,12.3018,12.3821,844600.0
2011-08-10 10:15:00,16.96,17.03,16.91,16.92,549500.0,12.3821,12.4332,12.3456,12.3529,549500.0
2011-08-10 10:20:00,16.92,16.98,16.8,16.91,842000.0,12.3529,12.3967,12.2653,12.3456,842000.0
2011-08-10 10:25:00,16.91,17.13,16.86,17.07,1269600.0,12.3456,12.5062,12.3091,12.4624,1269600.0
2011-08-10 10:30:00,17.07,17.33,17.05,17.2,1262400.0,12.4624,12.6522,12.4478,12.5573,1262400.0
2011-08-10 10:35:00,17.21,17.23,16.97,17.03,839300.0,12.5646,12.5792,12.3894,12.4332,839300.0
2011-08-10 10:40:00,17.04,17.16,16.91,16.91,729700.0,12.4405,12.5281,12.3456,12.3456,729700.0
2011-08-10 10:45:00,16.93,16.93,16.72,16.76,1191200.0,12.3602,12.3602,12.2069,12.2361,1191200.0
2011-08-10 10:50:00,16.77,16.81,16.67,16.72,578000.0,12.2434,12.2726,12.1704,12.2069,578000.0
2011-08-10 10:55:00,16.72,16.86,16.71,16.81,438800.0,12.2069,12.3091,12.1996,12.2726,438800.0
2011-08-10 11:00:00,16.81,16.82,16.62,16.64,420800.0,12.2726,12.2799,12.1339,12.1485,420800.0
2011-08-10 11:05:00,16.64,16.8,16.63,16.76,503300.0,12.1485,12.2653,12.1412,12.2361,503300.0
2011-08-10 11:10:00,16.75,16.86,16.74,16.78,573800.0,12.2288,12.3091,12.2215,12.2507,573800.0
2011-08-10 11:15:00,16.78,16.88,16.74,16.8,719100.0,12.2507,12.3237,12.2215,12.2653,719100.0
2011-08-10 11:20:00,16.8,16.85,16.7,16.79,457400.0,12.2653,12.3018,12.1923,12.258,457400.0
2011-08-10 11:25:00,16.78,16.8,16.65,16.68,461400.0,12.2507,12.2653,12.1558,12.1777,461400.0
2011-08-10 11:30:00,16.69,16.78,16.67,16.73,384200.0,12.185,12.2507,12.1704,12.2142,384200.0
2011-08-10 11:35:00,16.73,16.74,16.6,16.64,430600.0,12.2142,12.2215,12.1193,12.1485,430600.0
2011-08-10 11:40:00,16.65,16.8,16.61,16.75,333300.0,12.1558,12.2653,12.1266,12.2288,333300.0
2011-08-10 11:45:00,16.75,16.76,16.65,16.66,246600.0,12.2288,12.2361,12.1558,12.1631,246600.0
2011-08-10 11:50:00,16.65,16.81,16.65,16.77,328000.0,12.1558,12.2726,12.1558,12.2434,328000.0
2011-08-10 11:55:00,16.78,16.93,16.77,16.93,739500.0,12.2507,12.3602,12.2434,12.3602,739500.0
2011-08-10 12:00:00,16.92,16.93,16.8,16.9,334600.0,12.3529,12.3602,12.2653,12.3383,334600.0
2011-08-10 12:05:00,16.9,16.97,16.88,16.9,383200.0,12.3383,12.3894,12.3237,12.3383,383200.0
2011-08-10 12:10:00,16.9,16.94,16.89,16.93,244500.0,12.3383,12.3675,12.331,12.3602,244500.0
2011-08-10 12:15:00,16.93,16.99,16.91,16.98,317500.0,12.3602,12.404,12.3456,12.3967,317500.0
2011-08-10 12:20:00,16.98,16.99,16.85,16.9,410500.0,12.3967,12.404,12.3018,12.3383,410500.0
2011-08-10 12:25:00,16.89,16.92,16.87,16.9,605200.0,12.331,12.3529,12.3164,12.3383,605200.0
2011-08-10 12:30:00,16.89,16.91,16.83,16.84,311500.0,12.331,12.3456,12.2872,12.2945,311500.0
2011-08-10 12:35:00,16.85,16.86,16.73,16.73,229300.0,12.3018,12.3091,12.2142,12.2142,229300.0
2011-08-10 12:40:00,16.74,16.85,16.68,16.79,302100.0,12.2215,12.3018,12.1777,12.258,302100.0
2011-08-10 12:45:00,16.79,16.85,16.78,16.8,160400.0,12.258,12.3018,12.2507,12.2653,160400.0
2011-08-10 12:50:00,16.8,16.83,16.77,16.82,291400.0,12.2653,12.2872,12.2434,12.2799,291400.0
2011-08-10 12:55:00,16.82,16.96,16.77,16.96,522400.0,12.2799,12.3821,12.2434,12.3821,522400.0
2011-08-10 13:00:00,16.95,16.97,16.88,16.96,235600.0,12.3748,12.3894,12.3237,12.3821,235600.0
2011-08-10 13:05:00,16.97,16.98,16.88,16.89,351200.0,12.3894,12.3967,12.3237,12.331,351200.0
2011-08-10 13:10:00,16.89,16.95,16.82,16.86,197000.0,12.331,12.3748,12.2799,12.3091,197000.0
2011-08-10 13:15:00,16.86,16.9,16.77,16.77,182300.0,12.3091,12.3383,12.2434,12.2434,182300.0
2011-08-10 13:20:00,16.77,16.81,16.7,16.76,280700.0,12.2434,12.2726,12.1923,12.2361,280700.0
2011-08-10 13:25:00,16.76,16.85,16.75,16.8,453100.0,12.2361,12.3018,12.2288,12.2653,453100.0
2011-08-10 13:30:00,16.8,16.82,16.75,16.78,411800.0,12.2653,12.2799,12.2288,12.2507,411800.0
2011-08-10 13:35:00,16.78,16.82,16.76,16.77,225100.0,12.2507,12.2799,12.2361,12.2434,225100.0
2011-08-10 13:40:00,16.77,16.83,16.76,16.79,315800.0,12.2434,12.2872,12.2361,12.258,315800.0
2011-08-10 13:45:00,16.79,16.97,16.79,16.91,787300.0,12.258,12.3894,12.258,12.3456,787300.0
2011-08-10 13:50:00,16.91,17.09,16.9,17.08,674300.0,12.3456,12.477,12.3383,12.4697,674300.0
2011-08-10 13:55:00,17.09,17.14,17.03,17.07,581800.0,12.477,12.5135,12.4332,12.4624,581800.0
2011-08-10 14:00:00,17.06,17.08,16.96,17.01,681500.0,12.4551,12.4697,12.3821,12.4186,681500.0
2011-08-10 14:05:00,17.01,17.17,17.01,17.14,506600.0,12.4186,12.5354,12.4186,12.5135,506600.0
2011-08-10 14:10:00,17.15,17.28,17.13,17.21,814700.0,12.5208,12.6157,12.5062,12.5646,814700.0
2011-08-10 14:15:00,17.22,17.24,17.07,17.13,913600.0,12.5719,12.5865,12.4624,12.5062,913600.0
2011-08-10 14:20:00,17.13,17.29,17.13,17.25,410400.0,12.5062,12.623,12.5062,12.5938,410400.0
2011-08-10 14:25:00,17.25,17.33,17.21,17.24,482500.0,12.5938,12.6522,12.5646,12.5865,482500.0
2011-08-10 14:30:00,17.24,17.29,17.14,17.14,247600.0,12.5865,12.623,12.5135,12.5135,247600.0
2011-08-10 14:35:00,17.14,17.2,17.07,17.11,476700.0,12.5135,12.5573,12.4624,12.4916,476700.0
2011-08-10 14:40:00,17.11,17.19,17.11,17.18,345600.0,12.4916,12.55,12.4916,12.5427,345600.0
2011-08-10 14:45:00,17.18,17.38,17.17,17.26,516100.0,12.5427,12.6887,12.5354,12.6011,516100.0
2011-08-10 14:50:00,17.26,17.26,17.14,17.15,480600.0,12.6011,12.6011,12.5135,12.5208,480600.0
2011-08-10 14:55:00,17.15,17.26,17.14,17.16,356600.0,12.5208,12.6011,12.5135,12.5281,356600.0
2011-08-10 15:00:00,17.16,17.17,17.06,17.09,434300.0,12.5281,12.5354,12.4551,12.477,434300.0
2011-08-10 15:05:00,17.09,17.15,16.97,16.98,686800.0,12.477,12.5208,12.3894,12.3967,686800.0
2011-08-10 15:10:00,16.98,17.03,16.89,16.9,424200.0,12.3967,12.4332,12.331,12.3383,424200.0
2011-08-10 15:15:00,16.9,16.91,16.8,16.82,1191400.0,12.3383,12.3456,12.2653,12.2799,1191400.0
2011-08-10 15:20:00,16.82,16.87,16.81,16.84,650400.0,12.2799,12.3164,12.2726,12.2945,650400.0
2011-08-10 15:25:00,16.84,16.9,16.66,16.69,826600.0,12.2945,12.3383,12.1631,12.185,826600.0
2011-08-10 15:30:00,16.7,16.7,16.44,16.45,1339900.0,12.1923,12.1923,12.0025,12.0098,1339900.0
2011-08-10 15:35:00,16.46,16.65,16.46,16.62,832500.0,12.0171,12.1558,12.0171,12.1339,832500.0
2011-08-10 15:40:00,16.62,16.78,16.56,16.61,1210400.0,12.1339,12.2507,12.0901,12.1266,1210400.0
2011-08-10 15:45:00,16.62,16.63,16.48,16.51,1639000.0,12.1339,12.1412,12.0317,12.0536,1639000.0
2011-08-10 15:50:00,16.49,16.57,16.46,16.51,2086100.0,12.039,12.0974,12.0171,12.0536,2086100.0
2011-08-10 15:55:00,16.51,16.53,16.41,16.44,2267200.0,12.0536,12.0682,11.9806,12.0025,2267200.0
2011-08-11 09:30:00,17.09,17.42,17.02,17.31,1496100.0,12.477,12.7179,12.4259,12.6376,1496100.0
2011-08-11 09:35:00,17.31,17.39,17.09,17.14,1056700.0,12.6376,12.696,12.477,12.5135,1056700.0
2011-08-11 09:40:00,17.13,17.15,16.94,16.95,754400.0,12.5062,12.5208,12.3675,12.3748,754400.0
2011-08-11 09:45:00,16.95,17.23,16.91,17.05,730200.0,12.3748,12.5792,12.3456,12.4478,730200.0
2011-08-11 09:50:00,17.05,17.08,16.85,16.91,772000.0,12.4478,12.4697,12.3018,12.3456,772000.0
2011-08-11 09:55:00,16.91,17.08,16.86,17.04,569200.0,12.3456,12.4697,12.3091,12.4405,569200.0
2011-08-11 10:00:00,17.04,17.25,17.04,17.22,640100.0,12.4405,12.5938,12.4405,12.5719,640100.0
2011-08-11 10:05:00,17.22,17.26,17.1,17.25,599100.0,12.5719,12.6011,12.4843,12.5938,599100.0
2011-08-11 10:10:00,17.26,17.27,17.15,17.23,511800.0,12.6011,12.6084,12.5208,12.5792,511800.0
2011-08-11 10:15:00,17.23,17.44,17.22,17.35,881400.0,12.5792,12.7325,12.5719,12.6668,881400.0
2011-08-11 10:20:00,17.35,17.38,17.19,17.19,1377700.0,12.6668,12.6887,12.55,12.55,1377700.0
2011-08-11 10:25:00,17.19,17.23,17.02,17.06,583400.0,12.55,12.5792,12.4259,12.4551,583400.0
2011-08-11 10:30:00,17.06,17.26,17.06,17.17,568900.0,12.4551,12.6011,12.4551,12.5354,568900.0
2011-08-11 10:35:00,17.17,17.24,17.05,17.18,600100.0,12.5354,12.5865,12.4478,12.5427,600100.0
2011-08-11 10:40:00,17.18,17.2,17.08,17.2,580300.0,12.5427,12.5573,12.4697,12.5573,580300.0
2011-08-11 10:45:00,17.2,17.32,17.14,17.32,440500.0,12.5573,12.6449,12.5135,12.6449,440500.0
2011-08-11 10:50:00,17.32,17.35,17.24,17.25,425900.0,12.6449,12.6668,12.5865,12.5938,425900.0
2011-08-11 10:55:00,17.24,17.3,17.18,17.19,581400.0,12.5865,12.6303,12.5427,12.55,581400.0
2011-08-11 11:00:00,17.19,17.25,17.15,17.25,259700.0,12.55,12.5938,12.5208,12.5938,259700.0
2011-08-11 11:05:00,17.24,17.25,17.17,17.18,171300.0,12.5865,12.5938,12.5354,12.5427,171300.0
2011-08-11 11:10:00,17.17,17.19,17.05,17.09,378500.0,12.5354,12.55,12.4478,12.477,378500.0
2011-08-11 11:15:00,17.1,17.1,17.0,17.05,438800.0,12.4843,12.4843,12.4113,12.4478,438800.0
2011-08-11 11:20:00,17.05,17.07,17.01,17.03,215900.0,12.4478,12.4624,12.4186,12.4332,215900.0
2011-08-11 11:25:00,17.03,17.13,16.99,17.11,313200.0,12.4332,12.5062,12.404,12.4916,313200.0
2011-08-11 11:30:00,17.1,17.19,17.1,17.13,215000.0,12.4843,12.55,12.4843,12.5062,215000.0
2011-08-11 11:35:00,17.14,17.15,16.99,17.01,461500.0,12.5135,12.5208,12.404,12.4186,461500.0
2011-08-11 11:40:00,17.01,17.04,16.95,17.02,828100.0,12.4186,12.4405,12.3748,12.4259,828100.0
2011-08-11 11:45:00,17.02,17.02,16.97,17.0,520600.0,12.4259,12.4259,12.3894,12.4113,520600.0
2011-08-11 11:50:00,17.0,17.15,16.98,17.15,271500.0,12.4113,12.5208,12.3967,12.5208,271500.0
2011-08-11 11:55:00,17.15,17.18,17.07,17.08,201100.0,12.5208,12.5427,12.4624,12.4697,201100.0
2011-08-11 12:00:00,17.08,17.19,17.04,17.16,216400.0,12.4697,12.55,12.4405,12.5281,216400.0
2011-08-11 12:05:00,17.16,17.22,17.14,17.17,175100.0,12.5281,12.5719,12.5135,12.5354,175100.0
2011-08-11 12:10:00,17.16,17.24,17.13,17.23,304700.0,12.5281,12.5865,12.5062,12.5792,304700.0
2011-08-11 12:15:00,17.23,17.31,17.23,17.31,425400.0,12.5792,12.6376,12.5792,12.6376,425400.0
2011-08-11 12:20:00,17.3,17.31,17.23,17.25,345800.0,12.6303,12.6376,12.5792,12.5938,345800.0
2011-08-11 12:25:00,17.26,17.28,17.2,17.25,211600.0,12.6011,12.6157,12.5573,12.5938,211600.0
2011-08-11 12:30:00,17.26,17.34,17.24,17.31,170900.0,12.6011,12.6595,12.5865,12.6376,170900.0
2011-08-11 12:35:00,17.32,17.33,17.29,17.32,104700.0,12.6449,12.6522,12.623,12.6449,104700.0
2011-08-11 12:40:00,17.33,17.42,17.33,17.42,331100.0,12.6522,12.7179,12.6522,12.7179,331100.0
2011-08-11 12:45:00,17.41,17.49,17.39,17.4,260800.0,12.7106,12.769,12.696,12.7033,260800.0
2011-08-11 12:50:00,17.41,17.48,17.4,17.45,289300.0,12.7106,12.7617,12.7033,12.7398,289300.0
2011-08-11 12:55:00,17.46,17.69,17.45,17.62,511300.0,12.7471,12.9151,12.7398,12.8639,511300.0
2011-08-11 13:00:00,17.63,17.63,17.47,17.5,605000.0,12.8712,12.8712,12.7544,12.7763,605000.0
2011-08-11 13:05:00,17.5,17.57,17.49,17.56,283800.0,12.7763,12.8274,12.769,12.8201,283800.0
2011-08-11 13:10:00,17.56,17.63,17.54,17.6,392900.0,12.8201,12.8712,12.8055,12.8493,392900.0
2011-08-11 13:15:00,17.6,17.61,17.55,17.56,303400.0,12.8493,12.8566,12.8128,12.8201,303400.0
2011-08-11 13:20:00,17.55,17.57,17.48,17.54,206300.0,12.8128,12.8274,12.7617,12.8055,206300.0
2011-08-11 13:25:00,17.55,17.62,17.54,17.6,248300.0,12.8128,12.8639,12.8055,12.8493,248300.0
2011-08-11 13:30:00,17.61,17.69,17.58,17.69,231800.0,12.8566,12.9151,12.8347,12.9151,231800.0
2011-08-11 13:35:00,17.68,17.72,17.66,17.67,428700.0,12.9078,12.937,12.8932,12.9005,428700.0
2011-08-11 13:40:00,17.67,17.69,17.55,17.56,464200.0,12.9005,12.9151,12.8128,12.8201,464200.0
2011-08-11 13:45:00,17.57,17.65,17.54,17.62,259700.0,12.8274,12.8858,12.8055,12.8639,259700.0
2011-08-11 13:50:00,17.63,17.67,17.57,17.62,181400.0,12.8712,12.9005,12.8274,12.8639,181400.0
2011-08-11 13:55:00,17.63,17.75,17.62,17.74,277300.0,12.8712,12.9589,12.8639,12.9516,277300.0
2011-08-11 14:00:00,17.74,17.76,17.7,17.74,275500.0,12.9516,12.9662,12.9224,12.9516,275500.0
2011-08-11 14:05:00,17.74,17.81,17.72,17.77,311400.0,12.9516,13.0027,12.937,12.9735,311400.0
2011-08-11 14:10:00,17.77,17.88,17.77,17.85,316500.0,12.9735,13.0538,12.9735,13.0319,316500.0
2011-08-11 14:15:00,17.85,17.92,17.81,17.81,421000.0,13.0319,13.083,13.0027,13.0027,421000.0
2011-08-11 14:20:00,17.82,17.96,17.81,17.95,244800.0,13.01,13.1122,13.0027,13.1049,244800.0
2011-08-11 14:25:00,17.94,17.96,17.89,17.93,268600.0,13.0976,13.1122,13.0611,13.0903,268600.0
2011-08-11 14:30:00,17.93,17.95,17.79,17.79,299100.0,13.0903,13.1049,12.9881,12.9881,299100.0
2011-08-11 14:35:00,17.8,17.87,17.79,17.85,279900.0,12.9954,13.0465,12.9881,13.0319,279900.0
2011-08-11 14:40:00,17.84,17.9,17.83,17.89,401600.0,13.0246,13.0684,13.0173,13.0611,401600.0
2011-08-11 14:45:00,17.89,17.91,17.84,17.89,436800.0,13.0611,13.0757,13.0246,13.0611,436800.0
2011-08-11 14:50:00,17.88,17.94,17.85,17.91,363400.0,13.0538,13.0976,13.0319,13.0757,363400.0
2011-08-11 14:55:00,17.91,18.04,17.89,18.03,358700.0,13.0757,13.1706,13.0611,13.1633,358700.0
2011-08-11 15:00:00,18.04,18.15,18.03,18.14,540100.0,13.1706,13.2509,13.1633,13.2436,540100.0
2011-08-11 15:05:00,18.15,18.19,18.11,18.11,433500.0,13.2509,13.2801,13.2217,13.2217,433500.0
2011-08-11 15:10:00,18.11,18.18,18.07,18.16,469600.0,13.2217,13.2728,13.1925,13.2582,469600.0
2011-08-11 15:15:00,18.15,18.22,18.11,18.17,425500.0,13.2509,13.302,13.2217,13.2655,425500.0
2011-08-11 15:20:00,18.17,18.25,18.16,18.25,285100.0,13.2655,13.3239,13.2582,13.3239,285100.0
2011-08-11 15:25:00,18.25,18.28,18.08,18.13,584000.0,13.3239,13.3458,13.1998,13.2363,584000.0
2011-08-11 15:30:00,18.14,18.22,18.09,18.22,668500.0,13.2436,13.302,13.2071,13.302,668500.0
2011-08-11 15:35:00,18.22,18.35,18.19,18.33,1203700.0,13.302,13.3969,13.2801,13.3823,1203700.0
2011-08-11 15:40:00,18.32,18.45,18.31,18.45,1360600.0,13.375,13.4699,13.3677,13.4699,1360600.0
2011-08-11 15:45:00,18.44,18.45,18.22,18.25,1295000.0,13.4626,13.4699,13.302,13.3239,1295000.0
2011-08-11 15:50:00,18.25,18.31,18.12,18.3,1939200.0,13.3239,13.3677,13.229,13.3604,1939200.0
2011-08-11 15:55:00,18.3,18.36,18.17,18.18,3181300.0,13.3604,13.4042,13.2655,13.2728,3181300.0
2011-08-12 09:30:00,18.5,18.89,18.35,18.74,1028800.0,13.5064,13.7911,13.3969,13.6816,1028800.0
2011-08-12 09:35:00,18.75,18.75,18.22,18.27,742200.0,13.6889,13.6889,13.302,13.3385,742200.0
2011-08-12 09:40:00,18.27,18.3,18.13,18.18,581600.0,13.3385,13.3604,13.2363,13.2728,581600.0
2011-08-12 09:45:00,18.18,18.27,18.12,18.22,618000.0,13.2728,13.3385,13.229,13.302,618000.0
2011-08-12 09:50:00,18.22,18.22,18.12,18.12,665100.0,13.302,13.302,13.229,13.229,665100.0
2011-08-12 09:55:00,18.12,18.16,17.9,17.97,1018200.0,13.229,13.2582,13.0684,13.1195,1018200.0
2011-08-12 10:00:00,17.99,18.22,17.69,17.77,1109600.0,13.1341,13.302,12.9151,12.9735,1109600.0
2011-08-12 10:05:00,17.77,17.78,17.52,17.54,1134500.0,12.9735,12.9808,12.7909,12.8055,1134500.0
2011-08-12 10:10:00,17.54,17.66,17.51,17.65,1021700.0,12.8055,12.8932,12.7836,12.8858,1021700.0
2011-08-12 10:15:00,17.64,17.78,17.62,17.67,774700.0,12.8785,12.9808,12.8639,12.9005,774700.0
2011-08-12 10:20:00,17.68,17.69,17.56,17.63,457600.0,12.9078,12.9151,12.8201,12.8712,457600.0
2011-08-12 10:25:00,17.63,17.78,17.62,17.7,539000.0,12.8712,12.9808,12.8639,12.9224,539000.0
2011-08-12 10:30:00,17.69,17.73,17.6,17.63,297000.0,12.9151,12.9443,12.8493,12.8712,297000.0
2011-08-12 10:35:00,17.63,17.7,17.54,17.55,424500.0,12.8712,12.9224,12.8055,12.8128,424500.0
2011-08-12 10:40:00,17.56,17.6,17.45,17.47,602000.0,12.8201,12.8493,12.7398,12.7544,602000.0
2011-08-12 10:45:00,17.47,17.56,17.45,17.45,446000.0,12.7544,12.8201,12.7398,12.7398,446000.0
2011-08-12 10:50:00,17.45,17.5,17.4,17.45,437800.0,12.7398,12.7763,12.7033,12.7398,437800.0
2011-08-12 10:55:00,17.45,17.5,17.38,17.44,404000.0,12.7398,12.7763,12.6887,12.7325,404000.0
2011-08-12 11:00:00,17.44,17.48,17.4,17.41,303700.0,12.7325,12.7617,12.7033,12.7106,303700.0
2011-08-12 11:05:00,17.41,17.55,17.4,17.54,323600.0,12.7106,12.8128,12.7033,12.8055,323600.0
2011-08-12 11:10:00,17.54,17.6,17.53,17.56,370100.0,12.8055,12.8493,12.7982,12.8201,370100.0
2011-08-12 11:15:00,17.55,17.65,17.53,17.61,459900.0,12.8128,12.8858,12.7982,12.8566,459900.0
2011-08-12 11:20:00,17.61,17.61,17.5,17.51,366000.0,12.8566,12.8566,12.7763,12.7836,366000.0
2011-08-12 11:25:00,17.51,17.55,17.47,17.51,409800.0,12.7836,12.8128,12.7544,12.7836,409800.0
2011-08-12 11:30:00,17.52,17.56,17.45,17.53,323200.0,12.7909,12.8201,12.7398,12.7982,323200.0
2011-08-12 11:35:00,17.53,17.64,17.53,17.62,239000.0,12.7982,12.8785,12.7982,12.8639,239000.0
2011-08-12 11:40:00,17.62,17.67,17.59,17.65,303300.0,12.8639,12.9005,12.842,12.8858,303300.0
2011-08-12 11:45:00,17.65,17.77,17.6,17.68,568400.0,12.8858,12.9735,12.8493,12.9078,568400.0
2011-08-12 11:50:00,17.69,17.76,17.65,17.73,315900.0,12.9151,12.9662,12.8858,12.9443,315900.0
2011-08-12 11:55:00,17.73,17.73,17.65,17.69,434700.0,12.9443,12.9443,12.8858,12.9151,434700.0
2011-08-12 12:00:00,17.7,17.75,17.66,17.69,197400.0,12.9224,12.9589,12.8932,12.9151,197400.0
2011-08-12 12:05:00,17.69,17.71,17.64,17.64,234100.0,12.9151,12.9297,12.8785,12.8785,234100.0
2011-08-12 12:10:00,17.64,17.64,17.53,17.54,294700.0,12.8785,12.8785,12.7982,12.8055,294700.0
2011-08-12 12:15:00,17.54,17.59,17.53,17.57,165100.0,12.8055,12.842,12.7982,12.8274,165100.0
2011-08-12 12:20:00,17.57,17.57,17.5,17.51,145500.0,12.8274,12.8274,12.7763,12.7836,145500.0
2011-08-12 12:25:00,17.51,17.56,17.45,17.56,310400.0,12.7836,12.8201,12.7398,12.8201,310400.0
2011-08-12 12:30:00,17.56,17.56,17.49,17.53,334500.0,12.8201,12.8201,12.769,12.7982,334500.0
2011-08-12 12:35:00,17.53,17.53,17.43,17.43,184200.0,12.7982,12.7982,12.7252,12.7252,184200.0
2011-08-12 12:40:00,17.43,17.5,17.34,17.47,1038800.0,12.7252,12.7763,12.6595,12.7544,1038800.0
2011-08-12 12:45:00,17.47,17.49,17.4,17.4,318100.0,12.7544,12.769,12.7033,12.7033,318100.0
2011-08-12 12:50:00,17.41,17.52,17.41,17.47,193900.0,12.7106,12.7909,12.7106,12.7544,193900.0
2011-08-12 12:55:00,17.47,17.51,17.44,17.51,169800.0,12.7544,12.7836,12.7325,12.7836,169800.0
2011-08-12 13:00:00,17.51,17.54,17.49,17.51,183400.0,12.7836,12.8055,12.769,12.7836,183400.0
2011-08-12 13:05:00,17.51,17.52,17.45,17.46,190500.0,12.7836,12.7909,12.7398,12.7471,190500.0
2011-08-12 13:10:00,17.47,17.52,17.43,17.44,131100.0,12.7544,12.7909,12.7252,12.7325,131100.0
2011-08-12 13:15:00,17.43,17.44,17.39,17.39,339800.0,12.7252,12.7325,12.696,12.696,339800.0
2011-08-12 13:20:00,17.4,17.41,17.35,17.38,486700.0,12.7033,12.7106,12.6668,12.6887,486700.0
2011-08-12 13:25:00,17.37,17.4,17.34,17.37,343200.0,12.6814,12.7033,12.6595,12.6814,343200.0
2011-08-12 13:30:00,17.36,17.38,17.27,17.3,753000.0,12.6741,12.6887,12.6084,12.6303,753000.0
2011-08-12 13:35:00,17.31,17.34,17.29,17.3,595000.0,12.6376,12.6595,12.623,12.6303,595000.0
2011-08-12 13:40:00,17.29,17.39,17.29,17.33,318900.0,12.623,12.696,12.623,12.6522,318900.0
2011-08-12 13:45:00,17.33,17.4,17.31,17.37,503800.0,12.6522,12.7033,12.6376,12.6814,503800.0
2011-08-12 13:50:00,17.37,17.39,17.35,17.36,269000.0,12.6814,12.696,12.6668,12.6741,269000.0
2011-08-12 13:55:00,17.36,17.38,17.31,17.37,181700.0,12.6741,12.6887,12.6376,12.6814,181700.0
2011-08-12 14:00:00,17.37,17.38,17.34,17.34,182200.0,12.6814,12.6887,12.6595,12.6595,182200.0
2011-08-12 14:05:00,17.34,17.39,17.34,17.36,185900.0,12.6595,12.696,12.6595,12.6741,185900.0
2011-08-12 14:10:00,17.36,17.37,17.25,17.29,257700.0,12.6741,12.6814,12.5938,12.623,257700.0
2011-08-12 14:15:00,17.28,17.3,17.19,17.23,568500.0,12.6157,12.6303,12.55,12.5792,568500.0
2011-08-12 14:20:00,17.22,17.25,17.19,17.21,479500.0,12.5719,12.5938,12.55,12.5646,479500.0
2011-08-12 14:25:00,17.21,17.27,17.18,17.2,600900.0,12.5646,12.6084,12.5427,12.5573,600900.0
2011-08-12 14:30:00,17.19,17.23,17.17,17.2,414000.0,12.55,12.5792,12.5354,12.5573,414000.0
2011-08-12 14:35:00,17.2,17.22,17.15,17.16,464100.0,12.5573,12.5719,12.5208,12.5281,464100.0
2011-08-12 14:40:00,17.16,17.27,17.15,17.27,537900.0,12.5281,12.6084,12.5208,12.6084,537900.0
2011-08-12 14:45:00,17.27,17.35,17.24,17.24,632300.0,12.6084,12.6668,12.5865,12.5865,632300.0
2011-08-12 14:50:00,17.24,17.31,17.19,17.31,310900.0,12.5865,12.6376,12.55,12.6376,310900.0
2011-08-12 14:55:00,17.3,17.34,17.3,17.32,440100.0,12.6303,12.6595,12.6303,12.6449,440100.0
2011-08-12 15:00:00,17.32,17.34,17.28,17.29,315400.0,12.6449,12.6595,12.6157,12.623,315400.0
2011-08-12 15:05:00,17.29,17.3,17.21,17.22,322400.0,12.623,12.6303,12.5646,12.5719,322400.0
2011-08-12 15:10:00,17.23,17.3,17.18,17.2,798600.0,12.5792,12.6303,12.5427,12.5573,798600.0
2011-08-12 15:15:00,17.19,17.22,17.17,17.17,625800.0,12.55,12.5719,12.5354,12.5354,625800.0
2011-08-12 15:20:00,17.18,17.25,17.17,17.21,378400.0,12.5427,12.5938,12.5354,12.5646,378400.0
2011-08-12 15:25:00,17.21,17.23,17.14,17.15,629400.0,12.5646,12.5792,12.5135,12.5208,629400.0
2011-08-12 15:30:00,17.15,17.15,16.98,16.99,1855600.0,12.5208,12.5208,12.3967,12.404,1855600.0
2011-08-12 15:35:00,16.99,17.02,16.91,16.98,1606900.0,12.404,12.4259,12.3456,12.3967,1606900.0
2011-08-12 15:40:00,16.99,17.0,16.94,16.95,1346600.0,12.404,12.4113,12.3675,12.3748,1346600.0
2011-08-12 15:45:00,16.96,16.97,16.85,16.89,1477300.0,12.3821,12.3894,12.3018,12.331,1477300.0
2011-08-12 15:50:00,16.9,16.93,16.81,16.82,1886600.0,12.3383,12.3602,12.2726,12.2799,1886600.0
2011-08-12 15:55:00,16.82,16.93,16.82,16.9,3272300.0,12.2799,12.3602,12.2799,12.3383,3272300.0
2011-08-15 09:30:00,17.37,17.42,17.19,17.4,1033400.0,12.6814,12.7179,12.55,12.7033,1033400.0
2011-08-15 09:35:00,17.41,17.55,17.39,17.48,828100.0,12.7106,12.8128,12.696,12.7617,828100.0
2011-08-15 09:40:00,17.49,17.63,17.45,17.63,557800.0,12.769,12.8712,12.7398,12.8712,557800.0
2011-08-15 09:45:00,17.62,17.63,17.44,17.44,582500.0,12.8639,12.8712,12.7325,12.7325,582500.0
2011-08-15 09:50:00,17.45,17.52,17.3,17.34,565400.0,12.7398,12.7909,12.6303,12.6595,565400.0
2011-08-15 09:55:00,17.33,17.44,17.3,17.44,422100.0,12.6522,12.7325,12.6303,12.7325,422100.0
2011-08-15 10:00:00,17.44,17.54,17.41,17.42,313200.0,12.7325,12.8055,12.7106,12.7179,313200.0
2011-08-15 10:05:00,17.42,17.59,17.42,17.58,557600.0,12.7179,12.842,12.7179,12.8347,557600.0
2011-08-15 10:10:00,17.58,17.77,17.57,17.77,624900.0,12.8347,12.9735,12.8274,12.9735,624900.0
2011-08-15 10:15:00,17.77,17.84,17.73,17.79,449100.0,12.9735,13.0246,12.9443,12.9881,449100.0
2011-08-15 10:20:00,17.79,17.85,17.74,17.8,351500.0,12.9881,13.0319,12.9516,12.9954,351500.0
2011-08-15 10:25:00,17.8,17.83,17.69,17.74,272900.0,12.9954,13.0173,12.9151,12.9516,272900.0
2011-08-15 10:30:00,17.73,17.82,17.71,17.74,329200.0,12.9443,13.01,12.9297,12.9516,329200.0
2011-08-15 10:35:00,17.73,17.79,17.71,17.78,170800.0,12.9443,12.9881,12.9297,12.9808,170800.0
2011-08-15 10:40:00,17.78,17.79,17.7,17.7,249800.0,12.9808,12.9881,12.9224,12.9224,249800.0
2011-08-15 10:45:00,17.7,17.73,17.68,17.72,212800.0,12.9224,12.9443,12.9078,12.937,212800.0
2011-08-15 10:50:00,17.71,17.79,17.69,17.72,189800.0,12.9297,12.9881,12.9151,12.937,189800.0
2011-08-15 10:55:00,17.72,17.74,17.62,17.63,255000.0,12.937,12.9516,12.8639,12.8712,255000.0
2011-08-15 11:00:00,17.63,17.69,17.62,17.68,188600.0,12.8712,12.9151,12.8639,12.9078,188600.0
2011-08-15 11:05:00,17.69,17.75,17.68,17.72,186500.0,12.9151,12.9589,12.9078,12.937,186500.0
2011-08-15 11:10:00,17.73,17.78,17.7,17.78,293200.0,12.9443,12.9808,12.9224,12.9808,293200.0
2011-08-15 11:15:00,17.78,17.78,17.62,17.62,394800.0,12.9808,12.9808,12.8639,12.8639,394800.0
2011-08-15 11:20:00,17.63,17.68,17.62,17.66,137700.0,12.8712,12.9078,12.8639,12.8932,137700.0
2011-08-15 11:25:00,17.67,17.67,17.59,17.6,280000.0,12.9005,12.9005,12.842,12.8493,280000.0
2011-08-15 11:30:00,17.59,17.63,17.55,17.61,224300.0,12.842,12.8712,12.8128,12.8566,224300.0
2011-08-15 11:35:00,17.61,17.65,17.59,17.65,138200.0,12.8566,12.8858,12.842,12.8858,138200.0
2011-08-15 11:40:00,17.65,17.69,17.63,17.64,155900.0,12.8858,12.9151,12.8712,12.8785,155900.0
2011-08-15 11:45:00,17.65,17.66,17.61,17.63,288400.0,12.8858,12.8932,12.8566,12.8712,288400.0
2011-08-15 11:50:00,17.64,17.69,17.63,17.64,171500.0,12.8785,12.9151,12.8712,12.8785,171500.0
2011-08-15 11:55:00,17.65,17.68,17.63,17.63,90900.0,12.8858,12.9078,12.8712,12.8712,90900.0
2011-08-15 12:00:00,17.64,17.69,17.63,17.68,247800.0,12.8785,12.9151,12.8712,12.9078,247800.0
2011-08-15 12:05:00,17.69,17.69,17.58,17.6,240900.0,12.9151,12.9151,12.8347,12.8493,240900.0
2011-08-15 12:10:00,17.6,17.62,17.59,17.61,98700.0,12.8493,12.8639,12.842,12.8566,98700.0
2011-08-15 12:15:00,17.6,17.68,17.6,17.68,124800.0,12.8493,12.9078,12.8493,12.9078,124800.0
2011-08-15 12:20:00,17.68,17.7,17.63,17.65,127200.0,12.9078,12.9224,12.8712,12.8858,127200.0
2011-08-15 12:25:00,17.65,17.7,17.63,17.69,168600.0,12.8858,12.9224,12.8712,12.9151,168600.0
2011-08-15 12:30:00,17.69,17.73,17.68,17.72,179100.0,12.9151,12.9443,12.9078,12.937,179100.0
2011-08-15 12:35:00,17.71,17.77,17.69,17.77,144900.0,12.9297,12.9735,12.9151,12.9735,144900.0
2011-08-15 12:40:00,17.77,17.81,17.76,17.8,175000.0,12.9735,13.0027,12.9662,12.9954,175000.0
2011-08-15 12:45:00,17.81,17.81,17.75,17.76,248500.0,13.0027,13.0027,12.9589,12.9662,248500.0
2011-08-15 12:50:00,17.77,17.84,17.76,17.79,190000.0,12.9735,13.0246,12.9662,12.9881,190000.0
2011-08-15 12:55:00,17.79,17.8,17.78,17.79,93600.0,12.9881,12.9954,12.9808,12.9881,93600.0
2011-08-15 13:00:00,17.79,17.8,17.75,17.77,170400.0,12.9881,12.9954,12.9589,12.9735,170400.0
2011-08-15 13:05:00,17.76,17.77,17.72,17.75,126700.0,12.9662,12.9735,12.937,12.9589,126700.0
2011-08-15 13:10:00,17.75,17.76,17.65,17.69,194600.0,12.9589,12.9662,12.8858,12.9151,194600.0
2011-08-15 13:15:00,17.69,17.74,17.69,17.71,91200.0,12.9151,12.9516,12.9151,12.9297,91200.0
2011-08-15 13:20:00,17.71,17.73,17.7,17.72,45300.0,12.9297,12.9443,12.9224,12.937,45300.0
2011-08-15 13:25:00,17.72,17.73,17.69,17.7,136900.0,12.937,12.9443,12.9151,12.9224,136900.0
2011-08-15 13:30:00,17.7,17.71,17.67,17.71,210600.0,12.9224,12.9297,12.9005,12.9297,210600.0
2011-08-15 13:35:00,17.71,17.71,17.67,17.68,110900.0,12.9297,12.9297,12.9005,12.9078,110900.0
2011-08-15 13:40:00,17.68,17.77,17.67,17.76,251200.0,12.9078,12.9735,12.9005,12.9662,251200.0
2011-08-15 13:45:00,17.76,17.8,17.75,17.76,142600.0,12.9662,12.9954,12.9589,12.9662,142600.0
2011-08-15 13:50:00,17.76,17.85,17.75,17.85,168700.0,12.9662,13.0319,12.9589,13.0319,168700.0
2011-08-15 13:55:00,17.84,17.87,17.83,17.84,149900.0,13.0246,13.0465,13.0173,13.0246,149900.0
2011-08-15 14:00:00,17.85,17.88,17.83,17.87,104700.0,13.0319,13.0538,13.0173,13.0465,104700.0
2011-08-15 14:05:00,17.87,17.88,17.83,17.85,130700.0,13.0465,13.0538,13.0173,13.0319,130700.0
2011-08-15 14:10:00,17.84,17.85,17.81,17.85,140900.0,13.0246,13.0319,13.0027,13.0319,140900.0
2011-08-15 14:15:00,17.85,17.88,17.84,17.86,136600.0,13.0319,13.0538,13.0246,13.0392,136600.0
2011-08-15 14:20:00,17.86,17.9,17.86,17.87,188500.0,13.0392,13.0684,13.0392,13.0465,188500.0
2011-08-15 14:25:00,17.87,17.94,17.85,17.91,244500.0,13.0465,13.0976,13.0319,13.0757,244500.0
2011-08-15 14:30:00,17.92,17.95,17.86,17.88,212400.0,13.083,13.1049,13.0392,13.0538,212400.0
2011-08-15 14:35:00,17.87,17.9,17.85,17.86,140900.0,13.0465,13.0684,13.0319,13.0392,140900.0
2011-08-15 14:40:00,17.85,17.88,17.83,17.84,139300.0,13.0319,13.0538,13.0173,13.0246,139300.0
2011-08-15 14:45:00,17.84,17.88,17.84,17.87,173400.0,13.0246,13.0538,13.0246,13.0465,173400.0
2011-08-15 14:50:00,17.87,17.88,17.83,17.85,95400.0,13.0465,13.0538,13.0173,13.0319,95400.0
2011-08-15 14:55:00,17.85,17.89,17.84,17.89,118300.0,13.0319,13.0611,13.0246,13.0611,118300.0
2011-08-15 15:00:00,17.89,17.9,17.85,17.87,160100.0,13.0611,13.0684,13.0319,13.0465,160100.0
2011-08-15 15:05:00,17.87,17.93,17.87,17.93,181100.0,13.0465,13.0903,13.0465,13.0903,181100.0
2011-08-15 15:10:00,17.92,17.93,17.86,17.91,429900.0,13.083,13.0903,13.0392,13.0757,429900.0
2011-08-15 15:15:00,17.91,17.92,17.86,17.9,156700.0,13.0757,13.083,13.0392,13.0684,156700.0
2011-08-15 15:20:00,17.9,17.96,17.87,17.88,339900.0,13.0684,13.1122,13.0465,13.0538,339900.0
2011-08-15 15:25:00,17.87,17.9,17.82,17.84,294600.0,13.0465,13.0684,13.01,13.0246,294600.0
2011-08-15 15:30:00,17.84,17.88,17.8,17.87,487800.0,13.0246,13.0538,12.9954,13.0465,487800.0
2011-08-15 15:35:00,17.86,17.87,17.78,17.79,353300.0,13.0392,13.0465,12.9808,12.9881,353300.0
2011-08-15 15:40:00,17.79,17.82,17.76,17.82,356900.0,12.9881,13.01,12.9662,13.01,356900.0
2011-08-15 15:45:00,17.81,17.85,17.78,17.8,600600.0,13.0027,13.0319,12.9808,12.9954,600600.0
2011-08-15 15:50:00,17.8,17.85,17.8,17.84,483300.0,12.9954,13.0319,12.9954,13.0246,483300.0
2011-08-15 15:55:00,17.84,17.92,17.83,17.91,1281000.0,13.0246,13.083,13.0173,13.0757,1281000.0
2011-08-16 09:30:00,17.76,17.76,17.5,17.59,680100.0,12.9662,12.9662,12.7763,12.842,680100.0
2011-08-16 09:35:00,17.59,17.68,17.5,17.52,287300.0,12.842,12.9078,12.7763,12.7909,287300.0
2011-08-16 09:40:00,17.52,17.61,17.49,17.51,353000.0,12.7909,12.8566,12.769,12.7836,353000.0
2011-08-16 09:45:00,17.52,17.52,17.39,17.41,356300.0,12.7909,12.7909,12.696,12.7106,356300.0
2011-08-16 09:50:00,17.42,17.48,17.41,17.46,317000.0,12.7179,12.7617,12.7106,12.7471,317000.0
2011-08-16 09:55:00,17.47,17.55,17.46,17.52,149100.0,12.7544,12.8128,12.7471,12.7909,149100.0
2011-08-16 10:00:00,17.51,17.55,17.47,17.51,183100.0,12.7836,12.8128,12.7544,12.7836,183100.0
2011-08-16 10:05:00,17.51,17.52,17.46,17.47,176000.0,12.7836,12.7909,12.7471,12.7544,176000.0
2011-08-16 10:10:00,17.47,17.53,17.46,17.49,164100.0,12.7544,12.7982,12.7471,12.769,164100.0
2011-08-16 10:15:00,17.48,17.54,17.46,17.48,168700.0,12.7617,12.8055,12.7471,12.7617,168700.0
2011-08-16 10:20:00,17.48,17.5,17.43,17.47,265400.0,12.7617,12.7763,12.7252,12.7544,265400.0
2011-08-16 10:25:00,17.47,17.55,17.44,17.53,401400.0,12.7544,12.8128,12.7325,12.7982,401400.0
2011-08-16 10:30:00,17.54,17.61,17.53,17.61,287300.0,12.8055,12.8566,12.7982,12.8566,287300.0
2011-08-16 10:35:00,17.61,17.62,17.56,17.61,151900.0,12.8566,12.8639,12.8201,12.8566,151900.0
2011-08-16 10:40:00,17.6,17.62,17.52,17.56,303000.0,12.8493,12.8639,12.7909,12.8201,303000.0
2011-08-16 10:45:00,17.56,17.62,17.53,17.62,191800.0,12.8201,12.8639,12.7982,12.8639,191800.0
2011-08-16 10:50:00,17.62,17.71,17.59,17.68,241000.0,12.8639,12.9297,12.842,12.9078,241000.0
2011-08-16 10:55:00,17.68,17.73,17.67,17.7,173400.0,12.9078,12.9443,12.9005,12.9224,173400.0
2011-08-16 11:00:00,17.7,17.7,17.6,17.62,155800.0,12.9224,12.9224,12.8493,12.8639,155800.0
2011-08-16 11:05:00,17.62,17.66,17.58,17.61,165300.0,12.8639,12.8932,12.8347,12.8566,165300.0
2011-08-16 11:10:00,17.6,17.64,17.57,17.6,192500.0,12.8493,12.8785,12.8274,12.8493,192500.0
2011-08-16 11:15:00,17.6,17.63,17.57,17.62,185600.0,12.8493,12.8712,12.8274,12.8639,185600.0
2011-08-16 11:20:00,17.62,17.67,17.6,17.66,98400.0,12.8639,12.9005,12.8493,12.8932,98400.0
2011-08-16 11:25:00,17.67,17.71,17.62,17.71,80800.0,12.9005,12.9297,12.8639,12.9297,80800.0
2011-08-16 11:30:00,17.7,17.7,17.64,17.66,92500.0,12.9224,12.9224,12.8785,12.8932,92500.0
2011-08-16 11:35:00,17.66,17.69,17.64,17.67,87200.0,12.8932,12.9151,12.8785,12.9005,87200.0
2011-08-16 11:40:00,17.66,17.77,17.66,17.76,151700.0,12.8932,12.9735,12.8932,12.9662,151700.0
2011-08-16 11:45:00,17.77,17.77,17.72,17.75,69500.0,12.9735,12.9735,12.937,12.9589,69500.0
2011-08-16 11:50:00,17.74,17.78,17.71,17.76,168800.0,12.9516,12.9808,12.9297,12.9662,168800.0
2011-08-16 11:55:00,17.76,17.77,17.73,17.76,144800.0,12.9662,12.9735,12.9443,12.9662,144800.0
2011-08-16 12:00:00,17.75,17.78,17.74,17.74,81000.0,12.9589,12.9808,12.9516,12.9516,81000.0
2011-08-16 12:05:00,17.75,17.82,17.7,17.82,179100.0,12.9589,13.01,12.9224,13.01,179100.0
2011-08-16 12:10:00,17.83,17.86,17.55,17.7,783300.0,13.0173,13.0392,12.8128,12.9224,783300.0
2011-08-16 12:15:00,17.7,17.73,17.61,17.63,334600.0,12.9224,12.9443,12.8566,12.8712,334600.0
2011-08-16 12:20:00,17.64,17.64,17.53,17.58,461900.0,12.8785,12.8785,12.7982,12.8347,461900.0
2011-08-16 12:25:00,17.58,17.58,17.45,17.48,356500.0,12.8347,12.8347,12.7398,12.7617,356500.0
2011-08-16 12:30:00,17.49,17.52,17.45,17.48,194600.0,12.769,12.7909,12.7398,12.7617,194600.0
2011-08-16 12:35:00,17.49,17.51,17.44,17.46,158000.0,12.769,12.7836,12.7325,12.7471,158000.0
2011-08-16 12:40:00,17.45,17.49,17.43,17.45,111100.0,12.7398,12.769,12.7252,12.7398,111100.0
2011-08-16 12:45:00,17.45,17.47,17.36,17.43,165600.0,12.7398,12.7544,12.6741,12.7252,165600.0
2011-08-16 12:50:00,17.43,17.46,17.4,17.43,90500.0,12.7252,12.7471,12.7033,12.7252,90500.0
2011-08-16 12:55:00,17.42,17.44,17.36,17.39,146500.0,12.7179,12.7325,12.6741,12.696,146500.0
2011-08-16 13:00:00,17.4,17.4,17.27,17.31,283600.0,12.7033,12.7033,12.6084,12.6376,283600.0
2011-08-16 13:05:00,17.31,17.31,17.22,17.29,339800.0,12.6376,12.6376,12.5719,12.623,339800.0
2011-08-16 13:10:00,17.3,17.32,17.26,17.27,209400.0,12.6303,12.6449,12.6011,12.6084,209400.0
2011-08-16 13:15:00,17.27,17.31,17.26,17.28,154900.0,12.6084,12.6376,12.6011,12.6157,154900.0
2011-08-16 13:20:00,17.28,17.28,17.25,17.26,253000.0,12.6157,12.6157,12.5938,12.6011,253000.0
2011-08-16 13:25:00,17.27,17.27,17.2,17.21,230200.0,12.6084,12.6084,12.5573,12.5646,230200.0
2011-08-16 13:30:00,17.21,17.22,17.14,17.15,454800.0,12.5646,12.5719,12.5135,12.5208,454800.0
2011-08-16 13:35:00,17.15,17.18,17.11,17.14,633100.0,12.5208,12.5427,12.4916,12.5135,633100.0
2011-08-16 13:40:00,17.14,17.14,17.08,17.08,358000.0,12.5135,12.5135,12.4697,12.4697,358000.0
2011-08-16 13:45:00,17.08,17.09,17.01,17.01,475800.0,12.4697,12.477,12.4186,12.4186,475800.0
2011-08-16 13:50:00,17.01,17.1,17.0,17.08,884100.0,12.4186,12.4843,12.4113,12.4697,884100.0
2011-08-16 13:55:00,17.08,17.09,17.02,17.03,660600.0,12.4697,12.477,12.4259,12.4332,660600.0
2011-08-16 14:00:00,17.03,17.08,17.02,17.05,506800.0,12.4332,12.4697,12.4259,12.4478,506800.0
2011-08-16 14:05:00,17.05,17.08,17.04,17.07,379000.0,12.4478,12.4697,12.4405,12.4624,379000.0
2011-08-16 14:10:00,17.07,17.12,17.06,17.11,368800.0,12.4624,12.4989,12.4551,12.4916,368800.0
2011-08-16 14:15:00,17.11,17.13,17.06,17.1,410900.0,12.4916,12.5062,12.4551,12.4843,410900.0
2011-08-16 14:20:00,17.1,17.11,17.04,17.05,461700.0,12.4843,12.4916,12.4405,12.4478,461700.0
2011-08-16 14:25:00,17.04,17.05,16.97,17.0,563000.0,12.4405,12.4478,12.3894,12.4113,563000.0
2011-08-16 14:30:00,17.0,17.01,16.95,16.98,362100.0,12.4113,12.4186,12.3748,12.3967,362100.0
2011-08-16 14:35:00,16.99,17.02,16.96,16.98,470000.0,12.404,12.4259,12.3821,12.3967,470000.0
2011-08-16 14:40:00,16.97,17.02,16.97,17.02,381100.0,12.3894,12.4259,12.3894,12.4259,381100.0
2011-08-16 14:45:00,17.02,17.04,16.97,17.04,472100.0,12.4259,12.4405,12.3894,12.4405,472100.0
2011-08-16 14:50:00,17.04,17.04,16.96,16.98,292000.0,12.4405,12.4405,12.3821,12.3967,292000.0
2011-08-16 14:55:00,16.98,17.0,16.94,16.96,208500.0,12.3967,12.4113,12.3675,12.3821,208500.0
2011-08-16 15:00:00,16.96,17.01,16.96,17.0,176400.0,12.3821,12.4186,12.3821,12.4113,176400.0
2011-08-16 15:05:00,17.0,17.05,17.0,17.05,308700.0,12.4113,12.4478,12.4113,12.4478,308700.0
2011-08-16 15:10:00,17.05,17.06,16.99,16.99,283200.0,12.4478,12.4551,12.404,12.404,283200.0
2011-08-16 15:15:00,16.99,17.08,16.97,17.03,398400.0,12.404,12.4697,12.3894,12.4332,398400.0
2011-08-16 15:20:00,17.03,17.05,16.98,17.0,454400.0,12.4332,12.4478,12.3967,12.4113,454400.0
2011-08-16 15:25:00,17.01,17.08,17.0,17.07,390400.0,12.4186,12.4697,12.4113,12.4624,390400.0
2011-08-16 15:30:00,17.07,17.09,17.04,17.05,506900.0,12.4624,12.477,12.4405,12.4478,506900.0
2011-08-16 15:35:00,17.05,17.1,17.04,17.05,287800.0,12.4478,12.4843,12.4405,12.4478,287800.0
2011-08-16 15:40:00,17.05,17.14,17.03,17.14,424600.0,12.4478,12.5135,12.4332,12.5135,424600.0
2011-08-16 15:45:00,17.14,17.16,17.08,17.15,665900.0,12.5135,12.5281,12.4697,12.5208,665900.0
2011-08-16 15:50:00,17.14,17.15,17.08,17.1,477800.0,12.5135,12.5208,12.4697,12.4843,477800.0
2011-08-16 15:55:00,17.1,17.1,17.07,17.09,869500.0,12.4843,12.4843,12.4624,12.477,869500.0
2011-08-17 09:30:00,17.38,17.47,17.3,17.47,476200.0,12.6887,12.7544,12.6303,12.7544,476200.0
2011-08-17 09:35:00,17.47,17.58,17.46,17.54,477600.0,12.7544,12.8347,12.7471,12.8055,477600.0
2011-08-17 09:40:00,17.53,17.57,17.49,17.52,436100.0,12.7982,12.8274,12.769,12.7909,436100.0
2011-08-17 09:45:00,17.52,17.62,17.52,17.59,412600.0,12.7909,12.8639,12.7909,12.842,412600.0
2011-08-17 09:50:00,17.59,17.6,17.51,17.55,319000.0,12.842,12.8493,12.7836,12.8128,319000.0
2011-08-17 09:55:00,17.55,17.57,17.43,17.48,275400.0,12.8128,12.8274,12.7252,12.7617,275400.0
2011-08-17 10:00:00,17.49,17.5,17.37,17.37,220100.0,12.769,12.7763,12.6814,12.6814,220100.0
2011-08-17 10:05:00,17.37,17.41,17.35,17.36,265900.0,12.6814,12.7106,12.6668,12.6741,265900.0
2011-08-17 10:10:00,17.36,17.41,17.32,17.4,228400.0,12.6741,12.7106,12.6449,12.7033,228400.0
2011-08-17 10:15:00,17.4,17.44,17.38,17.42,343200.0,12.7033,12.7325,12.6887,12.7179,343200.0
2011-08-17 10:20:00,17.42,17.44,17.35,17.39,230100.0,12.7179,12.7325,12.6668,12.696,230100.0
2011-08-17 10:25:00,17.39,17.44,17.37,17.4,261500.0,12.696,12.7325,12.6814,12.7033,261500.0
2011-08-17 10:30:00,17.4,17.4,17.33,17.37,334500.0,12.7033,12.7033,12.6522,12.6814,334500.0
2011-08-17 10:35:00,17.38,17.41,17.35,17.39,175500.0,12.6887,12.7106,12.6668,12.696,175500.0
2011-08-17 10:40:00,17.39,17.42,17.37,17.37,175200.0,12.696,12.7179,12.6814,12.6814,175200.0
2011-08-17 10:45:00,17.37,17.39,17.34,17.39,147000.0,12.6814,12.696,12.6595,12.696,147000.0
2011-08-17 10:50:00,17.4,17.42,17.32,17.33,185900.0,12.7033,12.7179,12.6449,12.6522,185900.0
2011-08-17 10:55:00,17.35,17.36,17.32,17.32,164100.0,12.6668,12.6741,12.6449,12.6449,164100.0
2011-08-17 11:00:00,17.33,17.35,17.3,17.34,305900.0,12.6522,12.6668,12.6303,12.6595,305900.0
2011-08-17 11:05:00,17.34,17.36,17.31,17.32,150700.0,12.6595,12.6741,12.6376,12.6449,150700.0
2011-08-17 11:10:00,17.32,17.37,17.32,17.35,170200.0,12.6449,12.6814,12.6449,12.6668,170200.0
2011-08-17 11:15:00,17.36,17.37,17.26,17.26,208900.0,12.6741,12.6814,12.6011,12.6011,208900.0
2011-08-17 11:20:00,17.27,17.31,17.26,17.28,128900.0,12.6084,12.6376,12.6011,12.6157,128900.0
2011-08-17 11:25:00,17.28,17.31,17.26,17.3,156500.0,12.6157,12.6376,12.6011,12.6303,156500.0
2011-08-17 11:30:00,17.3,17.32,17.25,17.26,247700.0,12.6303,12.6449,12.5938,12.6011,247700.0
2011-08-17 11:35:00,17.26,17.28,17.23,17.25,298600.0,12.6011,12.6157,12.5792,12.5938,298600.0
2011-08-17 11:40:00,17.25,17.25,17.18,17.18,356100.0,12.5938,12.5938,12.5427,12.5427,356100.0
2011-08-17 11:45:00,17.18,17.24,17.18,17.22,156300.0,12.5427,12.5865,12.5427,12.5719,156300.0
2011-08-17 11:50:00,17.23,17.27,17.2,17.21,258500.0,12.5792,12.6084,12.5573,12.5646,258500.0
2011-08-17 11:55:00,17.2,17.21,17.13,17.17,250000.0,12.5573,12.5646,12.5062,12.5354,250000.0
2011-08-17 12:00:00,17.18,17.24,17.16,17.2,167900.0,12.5427,12.5865,12.5281,12.5573,167900.0
2011-08-17 12:05:00,17.19,17.21,17.1,17.16,233500.0,12.55,12.5646,12.4843,12.5281,233500.0
2011-08-17 12:10:00,17.16,17.18,17.12,17.16,206300.0,12.5281,12.5427,12.4989,12.5281,206300.0
2011-08-17 12:15:00,17.16,17.19,17.12,17.12,193500.0,12.5281,12.55,12.4989,12.4989,193500.0
2011-08-17 12:20:00,17.12,17.17,17.12,17.13,109200.0,12.4989,12.5354,12.4989,12.5062,109200.0
2011-08-17 12:25:00,17.13,17.14,17.1,17.13,114900.0,12.5062,12.5135,12.4843,12.5062,114900.0
2011-08-17 12:30:00,17.13,17.19,17.12,17.19,210200.0,12.5062,12.55,12.4989,12.55,210200.0
2011-08-17 12:35:00,17.19,17.21,17.17,17.2,95700.0,12.55,12.5646,12.5354,12.5573,95700.0
2011-08-17 12:40:00,17.2,17.22,17.18,17.2,108100.0,12.5573,12.5719,12.5427,12.5573,108100.0
2011-08-17 12:45:00,17.2,17.21,17.13,17.15,126200.0,12.5573,12.5646,12.5062,12.5208,126200.0
2011-08-17 12:50:00,17.15,17.18,17.1,17.11,122900.0,12.5208,12.5427,12.4843,12.4916,122900.0
2011-08-17 12:55:00,17.11,17.12,17.08,17.09,270600.0,12.4916,12.4989,12.4697,12.477,270600.0
2011-08-17 13:00:00,17.09,17.11,17.06,17.09,154900.0,12.477,12.4916,12.4551,12.477,154900.0
2011-08-17 13:05:00,17.09,17.14,17.07,17.13,237200.0,12.477,12.5135,12.4624,12.5062,237200.0
2011-08-17 13:10:00,17.14,17.15,17.09,17.12,164300.0,12.5135,12.5208,12.477,12.4989,164300.0
2011-08-17 13:15:00,17.13,17.16,17.12,17.14,139800.0,12.5062,12.5281,12.4989,12.5135,139800.0
2011-08-17 13:20:00,17.14,17.15,17.07,17.1,144800.0,12.5135,12.5208,12.4624,12.4843,144800.0
2011-08-17 13:25:00,17.1,17.1,17.03,17.06,198700.0,12.4843,12.4843,12.4332,12.4551,198700.0
2011-08-17 13:30:00,17.06,17.09,17.04,17.05,146200.0,12.4551,12.477,12.4405,12.4478,146200.0
2011-08-17 13:35:00,17.05,17.08,17.05,17.06,140600.0,12.4478,12.4697,12.4478,12.4551,140600.0
2011-08-17 13:40:00,17.06,17.07,17.0,17.01,316000.0,12.4551,12.4624,12.4113,12.4186,316000.0
2011-08-17 13:45:00,17.01,17.04,17.0,17.01,306800.0,12.4186,12.4405,12.4113,12.4186,306800.0
2011-08-17 13:50:00,17.0,17.04,17.0,17.04,219300.0,12.4113,12.4405,12.4113,12.4405,219300.0
2011-08-17 13:55:00,17.05,17.05,17.0,17.03,174900.0,12.4478,12.4478,12.4113,12.4332,174900.0
2011-08-17 14:00:00,17.02,17.08,17.02,17.06,187500.0,12.4259,12.4697,12.4259,12.4551,187500.0
2011-08-17 14:05:00,17.05,17.07,17.01,17.03,162600.0,12.4478,12.4624,12.4186,12.4332,162600.0
2011-08-17 14:10:00,17.03,17.08,17.03,17.04,118900.0,12.4332,12.4697,12.4332,12.4405,118900.0
2011-08-17 14:15:00,17.04,17.09,17.02,17.09,185500.0,12.4405,12.477,12.4259,12.477,185500.0
2011-08-17 14:20:00,17.09,17.13,17.07,17.08,427100.0,12.477,12.5062,12.4624,12.4697,427100.0
2011-08-17 14:25:00,17.07,17.07,17.02,17.03,176100.0,12.4624,12.4624,12.4259,12.4332,176100.0
2011-08-17 14:30:00,17.04,17.06,17.01,17.01,278900.0,12.4405,12.4551,12.4186,12.4186,278900.0
2011-08-17 14:35:00,17.02,17.02,17.0,17.0,142800.0,12.4259,12.4259,12.4113,12.4113,142800.0
2011-08-17 14:40:00,17.0,17.02,16.98,17.01,389200.0,12.4113,12.4259,12.3967,12.4186,389200.0
2011-08-17 14:45:00,17.0,17.01,16.97,17.0,191200.0,12.4113,12.4186,12.3894,12.4113,191200.0
2011-08-17 14:50:00,17.0,17.01,16.97,17.0,202300.0,12.4113,12.4186,12.3894,12.4113,202300.0
2011-08-17 14:55:00,17.01,17.02,17.0,17.02,198300.0,12.4186,12.4259,12.4113,12.4259,198300.0
2011-08-17 15:00:00,17.02,17.03,16.98,17.01,410100.0,12.4259,12.4332,12.3967,12.4186,410100.0
2011-08-17 15:05:00,17.01,17.03,16.99,17.02,297500.0,12.4186,12.4332,12.404,12.4259,297500.0
2011-08-17 15:10:00,17.01,17.05,17.01,17.03,183000.0,12.4186,12.4478,12.4186,12.4332,183000.0
2011-08-17 15:15:00,17.03,17.04,17.0,17.03,242000.0,12.4332,12.4405,12.4113,12.4332,242000.0
2011-08-17 15:20:00,17.04,17.04,17.0,17.03,282100.0,12.4405,12.4405,12.4113,12.4332,282100.0
2011-08-17 15:25:00,17.03,17.04,16.98,16.99,276700.0,12.4332,12.4405,12.3967,12.404,276700.0
2011-08-17 15:30:00,16.99,17.01,16.95,16.95,300700.0,12.404,12.4186,12.3748,12.3748,300700.0
2011-08-17 15:35:00,16.95,16.97,16.95,16.95,402700.0,12.3748,12.3894,12.3748,12.3748,402700.0
2011-08-17 15:40:00,16.95,16.98,16.93,16.98,417200.0,12.3748,12.3967,12.3602,12.3967,417200.0
2011-08-17 15:45:00,16.98,17.0,16.96,16.98,550200.0,12.3967,12.4113,12.3821,12.3967,550200.0
2011-08-17 15:50:00,16.99,17.01,16.94,16.96,613700.0,12.404,12.4186,12.3675,12.3821,613700.0
2011-08-17 15:55:00,16.95,17.01,16.95,16.99,919000.0,12.3748,12.4186,12.3748,12.404,919000.0
2011-08-18 09:30:00,16.23,16.34,16.06,16.11,1099000.0,11.8491,11.9294,11.725,11.7615,1099000.0
2011-08-18 09:35:00,16.12,16.13,15.92,15.99,922400.0,11.7688,11.7761,11.6228,11.6739,922400.0
2011-08-18 09:40:00,15.99,16.0,15.9,15.93,610900.0,11.6739,11.6812,11.6082,11.6301,610900.0
2011-08-18 09:45:00,15.94,15.97,15.75,15.82,939200.0,11.6374,11.6593,11.4987,11.5498,939200.0
2011-08-18 09:50:00,15.83,15.97,15.82,15.91,711200.0,11.5571,11.6593,11.5498,11.6155,711200.0
2011-08-18 09:55:00,15.92,15.95,15.85,15.91,452800.0,11.6228,11.6447,11.5717,11.6155,452800.0
2011-08-18 10:00:00,15.91,15.91,15.58,15.66,1034900.0,11.6155,11.6155,11.3746,11.433,1034900.0
2011-08-18 10:05:00,15.66,15.67,15.44,15.57,1349100.0,11.433,11.4403,11.2724,11.3673,1349100.0
2011-08-18 10:10:00,15.57,15.7,15.53,15.67,672200.0,11.3673,11.4622,11.3381,11.4403,672200.0
2011-08-18 10:15:00,15.67,15.77,15.64,15.66,540700.0,11.4403,11.5133,11.4184,11.433,540700.0
2011-08-18 10:20:00,15.66,15.73,15.58,15.73,508900.0,11.433,11.4841,11.3746,11.4841,508900.0
2011-08-18 10:25:00,15.73,15.8,15.7,15.77,325700.0,11.4841,11.5352,11.4622,11.5133,325700.0
2011-08-18 10:30:00,15.78,15.79,15.71,15.72,263500.0,11.5206,11.5279,11.4695,11.4768,263500.0
2011-08-18 10:35:00,15.73,15.79,15.7,15.74,290300.0,11.4841,11.5279,11.4622,11.4914,290300.0
2011-08-18 10:40:00,15.74,15.77,15.7,15.72,555900.0,11.4914,11.5133,11.4622,11.4768,555900.0
2011-08-18 10:45:00,15.72,15.87,15.7,15.87,374000.0,11.4768,11.5863,11.4622,11.5863,374000.0
2011-08-18 10:50:00,15.86,15.96,15.86,15.89,566500.0,11.579,11.652,11.579,11.6009,566500.0
2011-08-18 10:55:00,15.9,15.9,15.81,15.88,311500.0,11.6082,11.6082,11.5425,11.5936,311500.0
2011-08-18 11:00:00,15.87,15.91,15.81,15.83,298600.0,11.5863,11.6155,11.5425,11.5571,298600.0
2011-08-18 11:05:00,15.83,15.87,15.79,15.82,426800.0,11.5571,11.5863,11.5279,11.5498,426800.0
2011-08-18 11:10:00,15.82,15.9,15.79,15.83,218800.0,11.5498,11.6082,11.5279,11.5571,218800.0
2011-08-18 11:15:00,15.84,15.91,15.81,15.91,430600.0,11.5644,11.6155,11.5425,11.6155,430600.0
2011-08-18 11:20:00,15.9,15.95,15.86,15.9,727400.0,11.6082,11.6447,11.579,11.6082,727400.0
2011-08-18 11:25:00,15.89,15.96,15.88,15.96,269900.0,11.6009,11.652,11.5936,11.652,269900.0
2011-08-18 11:30:00,15.96,16.05,15.94,16.01,670900.0,11.652,11.7177,11.6374,11.6885,670900.0
2011-08-18 11:35:00,16.01,16.09,15.99,16.03,502700.0,11.6885,11.7469,11.6739,11.7031,502700.0
2011-08-18 11:40:00,16.03,16.11,16.01,16.04,443000.0,11.7031,11.7615,11.6885,11.7104,443000.0
2011-08-18 11:45:00,16.05,16.2,16.02,16.19,433500.0,11.7177,11.8272,11.6958,11.8199,433500.0
2011-08-18 11:50:00,16.18,16.19,16.07,16.12,440300.0,11.8126,11.8199,11.7323,11.7688,440300.0
2011-08-18 11:55:00,16.12,16.14,16.09,16.13,155400.0,11.7688,11.7834,11.7469,11.7761,155400.0
2011-08-18 12:00:00,16.13,16.14,16.04,16.04,452000.0,11.7761,11.7834,11.7104,11.7104,452000.0
2011-08-18 12:05:00,16.04,16.1,16.04,16.08,239600.0,11.7104,11.7542,11.7104,11.7396,239600.0
2011-08-18 12:10:00,16.08,16.16,16.06,16.12,236800.0,11.7396,11.798,11.725,11.7688,236800.0
2011-08-18 12:15:00,16.13,16.17,16.12,16.14,248700.0,11.7761,11.8053,11.7688,11.7834,248700.0
2011-08-18 12:20:00,16.14,16.15,16.09,16.09,192000.0,11.7834,11.7907,11.7469,11.7469,192000.0
2011-08-18 12:25:00,16.1,16.1,16.07,16.08,136700.0,11.7542,11.7542,11.7323,11.7396,136700.0
2011-08-18 12:30:00,16.08,16.1,16.03,16.06,344400.0,11.7396,11.7542,11.7031,11.725,344400.0
2011-08-18 12:35:00,16.06,16.06,16.0,16.0,132600.0,11.725,11.725,11.6812,11.6812,132600.0
2011-08-18 12:40:00,16.0,16.04,15.98,16.01,308600.0,11.6812,11.7104,11.6666,11.6885,308600.0
2011-08-18 12:45:00,16.0,16.01,15.94,15.95,321600.0,11.6812,11.6885,11.6374,11.6447,321600.0
2011-08-18 12:50:00,15.94,15.99,15.94,15.99,222400.0,11.6374,11.6739,11.6374,11.6739,222400.0
2011-08-18 12:55:00,15.98,16.02,15.98,16.02,116000.0,11.6666,11.6958,11.6666,11.6958,116000.0
2011-08-18 13:00:00,16.02,16.06,16.0,16.04,131900.0,11.6958,11.725,11.6812,11.7104,131900.0
2011-08-18 13:05:00,16.04,16.05,15.91,15.92,354900.0,11.7104,11.7177,11.6155,11.6228,354900.0
2011-08-18 13:10:00,15.92,15.98,15.92,15.93,236500.0,11.6228,11.6666,11.6228,11.6301,236500.0
2011-08-18 13:15:00,15.94,15.95,15.9,15.92,122900.0,11.6374,11.6447,11.6082,11.6228,122900.0
2011-08-18 13:20:00,15.91,15.95,15.9,15.94,140000.0,11.6155,11.6447,11.6082,11.6374,140000.0
2011-08-18 13:25:00,15.94,15.97,15.94,15.95,149600.0,11.6374,11.6593,11.6374,11.6447,149600.0
2011-08-18 13:30:00,15.95,16.0,15.91,15.93,339800.0,11.6447,11.6812,11.6155,11.6301,339800.0
2011-08-18 13:35:00,15.93,15.94,15.86,15.87,332600.0,11.6301,11.6374,11.579,11.5863,332600.0
2011-08-18 13:40:00,15.86,15.93,15.86,15.91,202100.0,11.579,11.6301,11.579,11.6155,202100.0
2011-08-18 13:45:00,15.91,15.97,15.9,15.95,136600.0,11.6155,11.6593,11.6082,11.6447,136600.0
2011-08-18 13:50:00,15.95,15.98,15.94,15.94,255100.0,11.6447,11.6666,11.6374,11.6374,255100.0
2011-08-18 13:55:00,15.93,15.94,15.9,15.92,218900.0,11.6301,11.6374,11.6082,11.6228,218900.0
2011-08-18 14:00:00,15.92,16.07,15.92,16.01,597100.0,11.6228,11.7323,11.6228,11.6885,597100.0
2011-08-18 14:05:00,16.01,16.01,15.96,15.98,193400.0,11.6885,11.6885,11.652,11.6666,193400.0
2011-08-18 14:10:00,15.99,16.01,15.95,15.98,216100.0,11.6739,11.6885,11.6447,11.6666,216100.0
2011-08-18 14:15:00,15.98,16.08,15.97,16.07,308300.0,11.6666,11.7396,11.6593,11.7323,308300.0
2011-08-18 14:20:00,16.07,16.11,16.03,16.1,345500.0,11.7323,11.7615,11.7031,11.7542,345500.0
2011-08-18 14:25:00,16.11,16.12,16.05,16.06,240900.0,11.7615,11.7688,11.7177,11.725,240900.0
2011-08-18 14:30:00,16.06,16.06,16.01,16.02,168900.0,11.725,11.725,11.6885,11.6958,168900.0
2011-08-18 14:35:00,16.02,16.08,16.01,16.04,195300.0,11.6958,11.7396,11.6885,11.7104,195300.0
2011-08-18 14:40:00,16.03,16.03,15.96,15.98,169100.0,11.7031,11.7031,11.652,11.6666,169100.0
2011-08-18 14:45:00,15.99,15.99,15.94,15.97,162700.0,11.6739,11.6739,11.6374,11.6593,162700.0
2011-08-18 14:50:00,15.98,15.98,15.92,15.94,123800.0,11.6666,11.6666,11.6228,11.6374,123800.0
2011-08-18 14:55:00,15.94,15.99,15.91,15.91,322100.0,11.6374,11.6739,11.6155,11.6155,322100.0
2011-08-18 15:00:00,15.91,15.94,15.85,15.92,611900.0,11.6155,11.6374,11.5717,11.6228,611900.0
2011-08-18 15:05:00,15.93,15.98,15.92,15.95,316100.0,11.6301,11.6666,11.6228,11.6447,316100.0
2011-08-18 15:10:00,15.94,16.0,15.94,15.96,187700.0,11.6374,11.6812,11.6374,11.652,187700.0
2011-08-18 15:15:00,15.96,16.03,15.94,15.97,450600.0,11.652,11.7031,11.6374,11.6593,450600.0
2011-08-18 15:20:00,15.97,16.01,15.96,15.97,174900.0,11.6593,11.6885,11.652,11.6593,174900.0
2011-08-18 15:25:00,15.98,16.1,15.95,16.06,815800.0,11.6666,11.7542,11.6447,11.725,815800.0
2011-08-18 15:30:00,16.06,16.14,16.06,16.12,1276100.0,11.725,11.7834,11.725,11.7688,1276100.0
2011-08-18 15:35:00,16.13,16.16,16.09,16.15,1425600.0,11.7761,11.798,11.7469,11.7907,1425600.0
2011-08-18 15:40:00,16.15,16.16,16.07,16.12,1473200.0,11.7907,11.798,11.7323,11.7688,1473200.0
2011-08-18 15:45:00,16.12,16.22,16.08,16.18,1228800.0,11.7688,11.8418,11.7396,11.8126,1228800.0
2011-08-18 15:50:00,16.18,16.3,16.17,16.3,1945800.0,11.8126,11.9002,11.8053,11.9002,1945800.0
2011-08-18 15:55:00,16.3,16.31,16.18,16.21,1688900.0,11.9002,11.9075,11.8126,11.8345,1688900.0
2011-08-19 09:30:00,16.12,16.58,15.94,16.34,3069900.0,11.7688,12.1047,11.6374,11.9294,3069900.0
2011-08-19 09:35:00,16.35,16.36,16.17,16.19,914500.0,11.9368,11.9441,11.8053,11.8199,914500.0
2011-08-19 09:40:00,16.2,16.29,16.14,16.25,880200.0,11.8272,11.8929,11.7834,11.8637,880200.0
2011-08-19 09:45:00,16.25,16.27,16.17,16.17,616300.0,11.8637,11.8783,11.8053,11.8053,616300.0
2011-08-19 09:50:00,16.17,16.37,16.15,16.33,378400.0,11.8053,11.9514,11.7907,11.9221,378400.0
2011-08-19 09:55:00,16.34,16.5,16.29,16.49,600100.0,11.9294,12.0463,11.8929,12.039,600100.0
2011-08-19 10:00:00,16.49,16.6,16.4,16.59,1112500.0,12.039,12.1193,11.9733,12.112,1112500.0
2011-08-19 10:05:00,16.59,16.66,16.5,16.53,734300.0,12.112,12.1631,12.0463,12.0682,734300.0
2011-08-19 10:10:00,16.53,16.56,16.47,16.47,229100.0,12.0682,12.0901,12.0244,12.0244,229100.0
2011-08-19 10:15:00,16.47,16.58,16.41,16.52,364600.0,12.0244,12.1047,11.9806,12.0609,364600.0
2011-08-19 10:20:00,16.53,16.55,16.46,16.5,244100.0,12.0682,12.0828,12.0171,12.0463,244100.0
2011-08-19 10:25:00,16.5,16.67,16.5,16.62,443800.0,12.0463,12.1704,12.0463,12.1339,443800.0
2011-08-19 10:30:00,16.63,16.66,16.55,16.59,697400.0,12.1412,12.1631,12.0828,12.112,697400.0
2011-08-19 10:35:00,16.58,16.6,16.39,16.41,448200.0,12.1047,12.1193,11.966,11.9806,448200.0
2011-08-19 10:40:00,16.4,16.49,16.38,16.43,263100.0,11.9733,12.039,11.9587,11.9952,263100.0
2011-08-19 10:45:00,16.43,16.43,16.32,16.39,254500.0,11.9952,11.9952,11.9148,11.966,254500.0
2011-08-19 10:50:00,16.39,16.44,16.34,16.41,176900.0,11.966,12.0025,11.9294,11.9806,176900.0
2011-08-19 10:55:00,16.42,16.45,16.4,16.43,349300.0,11.9879,12.0098,11.9733,11.9952,349300.0
2011-08-19 11:00:00,16.43,16.44,16.36,16.36,225900.0,11.9952,12.0025,11.9441,11.9441,225900.0
2011-08-19 11:05:00,16.37,16.37,16.28,16.31,203700.0,11.9514,11.9514,11.8856,11.9075,203700.0
2011-08-19 11:10:00,16.31,16.31,16.19,16.19,601700.0,11.9075,11.9075,11.8199,11.8199,601700.0
2011-08-19 11:15:00,16.19,16.27,16.17,16.25,358200.0,11.8199,11.8783,11.8053,11.8637,358200.0
2011-08-19 11:20:00,16.25,16.35,16.24,16.33,273000.0,11.8637,11.9368,11.8564,11.9221,273000.0
2011-08-19 11:25:00,16.33,16.34,16.28,16.29,115000.0,11.9221,11.9294,11.8856,11.8929,115000.0
2011-08-19 11:30:00,16.29,16.32,16.23,16.23,184300.0,11.8929,11.9148,11.8491,11.8491,184300.0
2011-08-19 11:35:00,16.24,16.24,16.18,16.2,337100.0,11.8564,11.8564,11.8126,11.8272,337100.0
2011-08-19 11:40:00,16.2,16.3,16.2,16.28,199500.0,11.8272,11.9002,11.8272,11.8856,199500.0
2011-08-19 11:45:00,16.28,16.32,16.24,16.27,380400.0,11.8856,11.9148,11.8564,11.8783,380400.0
2011-08-19 11:50:00,16.27,16.35,16.26,16.35,113800.0,11.8783,11.9368,11.871,11.9368,113800.0
2011-08-19 11:55:00,16.34,16.37,16.28,16.36,221000.0,11.9294,11.9514,11.8856,11.9441,221000.0
2011-08-19 12:00:00,16.36,16.36,16.26,16.28,278000.0,11.9441,11.9441,11.871,11.8856,278000.0
2011-08-19 12:05:00,16.28,16.34,16.27,16.28,139000.0,11.8856,11.9294,11.8783,11.8856,139000.0
2011-08-19 12:10:00,16.27,16.3,16.24,16.3,143600.0,11.8783,11.9002,11.8564,11.9002,143600.0
2011-08-19 12:15:00,16.29,16.3,16.26,16.28,85800.0,11.8929,11.9002,11.871,11.8856,85800.0
2011-08-19 12:20:00,16.28,16.28,16.22,16.24,99400.0,11.8856,11.8856,11.8418,11.8564,99400.0
2011-08-19 12:25:00,16.24,16.28,16.24,16.27,93500.0,11.8564,11.8856,11.8564,11.8783,93500.0
2011-08-19 12:30:00,16.28,16.31,16.27,16.29,122000.0,11.8856,11.9075,11.8783,11.8929,122000.0
2011-08-19 12:35:00,16.29,16.33,16.25,16.25,295100.0,11.8929,11.9221,11.8637,11.8637,295100.0
2011-08-19 12:40:00,16.25,16.3,16.24,16.26,111600.0,11.8637,11.9002,11.8564,11.871,111600.0
2011-08-19 12:45:00,16.26,16.3,16.25,16.29,70600.0,11.871,11.9002,11.8637,11.8929,70600.0
2011-08-19 12:50:00,16.28,16.3,16.22,16.25,189000.0,11.8856,11.9002,11.8418,11.8637,189000.0
2011-08-19 12:55:00,16.25,16.26,16.15,16.17,242400.0,11.8637,11.871,11.7907,11.8053,242400.0
2011-08-19 13:00:00,16.17,16.17,16.12,16.13,229900.0,11.8053,11.8053,11.7688,11.7761,229900.0
2011-08-19 13:05:00,16.13,16.19,16.12,16.19,291000.0,11.7761,11.8199,11.7688,11.8199,291000.0
2011-08-19 13:10:00,16.18,16.21,16.16,16.16,211200.0,11.8126,11.8345,11.798,11.798,211200.0
2011-08-19 13:15:00,16.16,16.17,16.08,16.1,454600.0,11.798,11.8053,11.7396,11.7542,454600.0
2011-08-19 13:20:00,16.1,16.12,16.06,16.06,189800.0,11.7542,11.7688,11.725,11.725,189800.0
2011-08-19 13:25:00,16.07,16.11,16.05,16.1,276100.0,11.7323,11.7615,11.7177,11.7542,276100.0
2011-08-19 13:30:00,16.1,16.11,16.0,16.01,538000.0,11.7542,11.7615,11.6812,11.6885,538000.0
2011-08-19 13:35:00,16.0,16.04,16.0,16.02,228100.0,11.6812,11.7104,11.6812,11.6958,228100.0
2011-08-19 13:40:00,16.02,16.04,16.0,16.0,311100.0,11.6958,11.7104,11.6812,11.6812,311100.0
2011-08-19 13:45:00,16.0,16.12,16.0,16.1,171100.0,11.6812,11.7688,11.6812,11.7542,171100.0
2011-08-19 13:50:00,16.1,16.1,16.03,16.04,231200.0,11.7542,11.7542,11.7031,11.7104,231200.0
2011-08-19 13:55:00,16.04,16.09,16.04,16.06,261000.0,11.7104,11.7469,11.7104,11.725,261000.0
2011-08-19 14:00:00,16.06,16.11,16.03,16.03,376000.0,11.725,11.7615,11.7031,11.7031,376000.0
2011-08-19 14:05:00,16.03,16.06,16.0,16.05,413400.0,11.7031,11.725,11.6812,11.7177,413400.0
2011-08-19 14:10:00,16.05,16.05,16.01,16.03,172000.0,11.7177,11.7177,11.6885,11.7031,172000.0
2011-08-19 14:15:00,16.04,16.04,15.97,15.99,708800.0,11.7104,11.7104,11.6593,11.6739,708800.0
2011-08-19 14:20:00,15.99,16.04,15.98,16.01,553800.0,11.6739,11.7104,11.6666,11.6885,553800.0
2011-08-19 14:25:00,16.0,16.07,15.99,16.04,483800.0,11.6812,11.7323,11.6739,11.7104,483800.0
2011-08-19 14:30:00,16.03,16.04,15.98,15.99,295700.0,11.7031,11.7104,11.6666,11.6739,295700.0
2011-08-19 14:35:00,15.99,16.06,15.97,16.06,439100.0,11.6739,11.725,11.6593,11.725,439100.0
2011-08-19 14:40:00,16.07,16.09,16.03,16.08,225700.0,11.7323,11.7469,11.7031,11.7396,225700.0
2011-08-19 14:45:00,16.09,16.11,16.0,16.0,345700.0,11.7469,11.7615,11.6812,11.6812,345700.0
2011-08-19 14:50:00,16.0,16.02,15.94,16.02,577000.0,11.6812,11.6958,11.6374,11.6958,577000.0
2011-08-19 14:55:00,16.02,16.05,16.0,16.02,387400.0,11.6958,11.7177,11.6812,11.6958,387400.0
2011-08-19 15:00:00,16.02,16.02,15.94,16.0,996800.0,11.6958,11.6958,11.6374,11.6812,996800.0
2011-08-19 15:05:00,16.0,16.02,15.94,15.99,734100.0,11.6812,11.6958,11.6374,11.6739,734100.0
2011-08-19 15:10:00,15.99,16.01,15.96,16.0,555500.0,11.6739,11.6885,11.652,11.6812,555500.0
2011-08-19 15:15:00,16.01,16.05,15.99,16.04,479100.0,11.6885,11.7177,11.6739,11.7104,479100.0
2011-08-19 15:20:00,16.03,16.12,16.02,16.05,334500.0,11.7031,11.7688,11.6958,11.7177,334500.0
2011-08-19 15:25:00,16.05,16.07,16.01,16.02,414600.0,11.7177,11.7323,11.6885,11.6958,414600.0
2011-08-19 15:30:00,16.03,16.03,15.98,15.99,558300.0,11.7031,11.7031,11.6666,11.6739,558300.0
2011-08-19 15:35:00,16.0,16.02,15.98,16.0,471700.0,11.6812,11.6958,11.6666,11.6812,471700.0
2011-08-19 15:40:00,16.0,16.01,15.97,16.0,512300.0,11.6812,11.6885,11.6593,11.6812,512300.0
2011-08-19 15:45:00,16.0,16.03,15.99,16.01,498900.0,11.6812,11.7031,11.6739,11.6885,498900.0
2011-08-19 15:50:00,16.01,16.03,15.99,15.99,730900.0,11.6885,11.7031,11.6739,11.6739,730900.0
2011-08-19 15:55:00,15.99,16.01,15.91,16.0,3074200.0,11.6739,11.6885,11.6155,11.6812,3074200.0
2011-08-22 09:30:00,16.49,16.54,16.31,16.37,474000.0,12.039,12.0755,11.9075,11.9514,474000.0
2011-08-22 09:35:00,16.35,16.4,16.16,16.24,332900.0,11.9368,11.9733,11.798,11.8564,332900.0
2011-08-22 09:40:00,16.25,16.27,16.13,16.15,410900.0,11.8637,11.8783,11.7761,11.7907,410900.0
2011-08-22 09:45:00,16.14,16.19,16.09,16.17,342600.0,11.7834,11.8199,11.7469,11.8053,342600.0
2011-08-22 09:50:00,16.17,16.2,16.01,16.02,233700.0,11.8053,11.8272,11.6885,11.6958,233700.0
2011-08-22 09:55:00,16.03,16.12,16.0,16.08,285600.0,11.7031,11.7688,11.6812,11.7396,285600.0
2011-08-22 10:00:00,16.08,16.13,16.06,16.12,249100.0,11.7396,11.7761,11.725,11.7688,249100.0
2011-08-22 10:05:00,16.11,16.12,16.05,16.06,168700.0,11.7615,11.7688,11.7177,11.725,168700.0
2011-08-22 10:10:00,16.05,16.11,16.03,16.1,177300.0,11.7177,11.7615,11.7031,11.7542,177300.0
2011-08-22 10:15:00,16.1,16.16,16.06,16.13,159100.0,11.7542,11.798,11.725,11.7761,159100.0
2011-08-22 10:20:00,16.13,16.15,16.09,16.12,176000.0,11.7761,11.7907,11.7469,11.7688,176000.0
2011-08-22 10:25:00,16.12,16.18,16.08,16.08,298500.0,11.7688,11.8126,11.7396,11.7396,298500.0
2011-08-22 10:30:00,16.09,16.12,16.06,16.09,181300.0,11.7469,11.7688,11.725,11.7469,181300.0
2011-08-22 10:35:00,16.09,16.11,16.02,16.07,202800.0,11.7469,11.7615,11.6958,11.7323,202800.0
2011-08-22 10:40:00,16.07,16.09,16.03,16.04,232300.0,11.7323,11.7469,11.7031,11.7104,232300.0
2011-08-22 10:45:00,16.04,16.11,16.04,16.08,135400.0,11.7104,11.7615,11.7104,11.7396,135400.0
2011-08-22 10:50:00,16.09,16.14,15.95,15.96,296300.0,11.7469,11.7834,11.6447,11.652,296300.0
2011-08-22 10:55:00,15.97,16.01,15.91,15.92,287900.0,11.6593,11.6885,11.6155,11.6228,287900.0
2011-08-22 11:00:00,15.92,15.99,15.91,15.96,386400.0,11.6228,11.6739,11.6155,11.652,386400.0
2011-08-22 11:05:00,15.96,16.0,15.94,16.0,235900.0,11.652,11.6812,11.6374,11.6812,235900.0
2011-08-22 11:10:00,15.99,16.0,15.95,15.98,272700.0,11.6739,11.6812,11.6447,11.6666,272700.0
2011-08-22 11:15:00,15.98,16.02,15.94,15.97,227000.0,11.6666,11.6958,11.6374,11.6593,227000.0
2011-08-22 11:20:00,15.97,15.99,15.93,15.96,268200.0,11.6593,11.6739,11.6301,11.652,268200.0
2011-08-22 11:25:00,15.95,15.99,15.94,15.99,208700.0,11.6447,11.6739,11.6374,11.6739,208700.0
2011-08-22 11:30:00,15.98,16.0,15.94,15.94,236400.0,11.6666,11.6812,11.6374,11.6374,236400.0
2011-08-22 11:35:00,15.94,15.94,15.89,15.9,296300.0,11.6374,11.6374,11.6009,11.6082,296300.0
2011-08-22 11:40:00,15.9,15.9,15.87,15.87,252500.0,11.6082,11.6082,11.5863,11.5863,252500.0
2011-08-22 11:45:00,15.88,15.95,15.87,15.93,255000.0,11.5936,11.6447,11.5863,11.6301,255000.0
2011-08-22 11:50:00,15.94,15.95,15.82,15.82,302700.0,11.6374,11.6447,11.5498,11.5498,302700.0
2011-08-22 11:55:00,15.82,15.87,15.8,15.86,195000.0,11.5498,11.5863,11.5352,11.579,195000.0
2011-08-22 12:00:00,15.86,15.9,15.86,15.89,211000.0,11.579,11.6082,11.579,11.6009,211000.0
2011-08-22 12:05:00,15.88,15.94,15.86,15.93,252800.0,11.5936,11.6374,11.579,11.6301,252800.0
2011-08-22 12:10:00,15.94,15.95,15.92,15.94,85400.0,11.6374,11.6447,11.6228,11.6374,85400.0
2011-08-22 12:15:00,15.94,15.95,15.86,15.92,242500.0,11.6374,11.6447,11.579,11.6228,242500.0
2011-08-22 12:20:00,15.92,15.96,15.87,15.89,155100.0,11.6228,11.652,11.5863,11.6009,155100.0
2011-08-22 12:25:00,15.88,15.94,15.87,15.88,145800.0,11.5936,11.6374,11.5863,11.5936,145800.0
2011-08-22 12:30:00,15.88,15.93,15.86,15.86,235900.0,11.5936,11.6301,11.579,11.579,235900.0
2011-08-22 12:35:00,15.86,15.92,15.85,15.92,152100.0,11.579,11.6228,11.5717,11.6228,152100.0
2011-08-22 12:40:00,15.91,15.95,15.88,15.94,204000.0,11.6155,11.6447,11.5936,11.6374,204000.0
2011-08-22 12:45:00,15.94,15.99,15.93,15.98,480500.0,11.6374,11.6739,11.6301,11.6666,480500.0
2011-08-22 12:50:00,15.98,16.05,15.97,16.04,411600.0,11.6666,11.7177,11.6593,11.7104,411600.0
2011-08-22 12:55:00,16.04,16.09,16.02,16.08,196600.0,11.7104,11.7469,11.6958,11.7396,196600.0
2011-08-22 13:00:00,16.08,16.09,16.03,16.08,206400.0,11.7396,11.7469,11.7031,11.7396,206400.0
2011-08-22 13:05:00,16.08,16.08,16.05,16.05,159500.0,11.7396,11.7396,11.7177,11.7177,159500.0
2011-08-22 13:10:00,16.05,16.05,15.97,15.97,212200.0,11.7177,11.7177,11.6593,11.6593,212200.0
2011-08-22 13:15:00,15.97,16.01,15.96,16.0,184000.0,11.6593,11.6885,11.652,11.6812,184000.0
2011-08-22 13:20:00,16.0,16.05,15.99,16.0,122300.0,11.6812,11.7177,11.6739,11.6812,122300.0
2011-08-22 13:25:00,15.99,16.0,15.92,15.92,148200.0,11.6739,11.6812,11.6228,11.6228,148200.0
2011-08-22 13:30:00,15.93,15.99,15.89,15.89,178800.0,11.6301,11.6739,11.6009,11.6009,178800.0
2011-08-22 13:35:00,15.89,15.9,15.82,15.85,321600.0,11.6009,11.6082,11.5498,11.5717,321600.0
2011-08-22 13:40:00,15.85,15.88,15.83,15.84,196100.0,11.5717,11.5936,11.5571,11.5644,196100.0
2011-08-22 13:45:00,15.84,15.84,15.8,15.82,158300.0,11.5644,11.5644,11.5352,11.5498,158300.0
2011-08-22 13:50:00,15.82,15.85,15.79,15.82,324100.0,11.5498,11.5717,11.5279,11.5498,324100.0
2011-08-22 13:55:00,15.82,15.89,15.81,15.89,153900.0,11.5498,11.6009,11.5425,11.6009,153900.0
2011-08-22 14:00:00,15.89,15.91,15.85,15.88,203900.0,11.6009,11.6155,11.5717,11.5936,203900.0
2011-08-22 14:05:00,15.88,15.96,15.87,15.9,162600.0,11.5936,11.652,11.5863,11.6082,162600.0
2011-08-22 14:10:00,15.91,15.92,15.9,15.9,152200.0,11.6155,11.6228,11.6082,11.6082,152200.0
2011-08-22 14:15:00,15.9,15.97,15.87,15.89,385500.0,11.6082,11.6593,11.5863,11.6009,385500.0
2011-08-22 14:20:00,15.89,15.93,15.86,15.89,157600.0,11.6009,11.6301,11.579,11.6009,157600.0
2011-08-22 14:25:00,15.89,15.9,15.84,15.86,127600.0,11.6009,11.6082,11.5644,11.579,127600.0
2011-08-22 14:30:00,15.86,15.86,15.82,15.83,84700.0,11.579,11.579,11.5498,11.5571,84700.0
2011-08-22 14:35:00,15.84,15.86,15.78,15.79,129200.0,11.5644,11.579,11.5206,11.5279,129200.0
2011-08-22 14:40:00,15.79,15.84,15.79,15.81,95100.0,11.5279,11.5644,11.5279,11.5425,95100.0
2011-08-22 14:45:00,15.8,15.83,15.79,15.8,83800.0,11.5352,11.5571,11.5279,11.5352,83800.0
2011-08-22 14:50:00,15.8,15.83,15.75,15.75,228600.0,11.5352,11.5571,11.4987,11.4987,228600.0
2011-08-22 14:55:00,15.75,15.78,15.75,15.78,167700.0,11.4987,11.5206,11.4987,11.5206,167700.0
2011-08-22 15:00:00,15.77,15.81,15.77,15.79,194300.0,11.5133,11.5425,11.5133,11.5279,194300.0
2011-08-22 15:05:00,15.78,15.83,15.78,15.79,224000.0,11.5206,11.5571,11.5206,11.5279,224000.0
2011-08-22 15:10:00,15.79,15.85,15.77,15.84,283300.0,11.5279,11.5717,11.5133,11.5644,283300.0
2011-08-22 15:15:00,15.84,15.85,15.83,15.84,218000.0,11.5644,11.5717,11.5571,11.5644,218000.0
2011-08-22 15:20:00,15.83,15.89,15.83,15.89,300000.0,11.5571,11.6009,11.5571,11.6009,300000.0
2011-08-22 15:25:00,15.88,15.9,15.85,15.89,413800.0,11.5936,11.6082,11.5717,11.6009,413800.0
2011-08-22 15:30:00,15.89,15.91,15.83,15.84,365400.0,11.6009,11.6155,11.5571,11.5644,365400.0
2011-08-22 15:35:00,15.85,15.87,15.84,15.86,254800.0,11.5717,11.5863,11.5644,11.579,254800.0
2011-08-22 15:40:00,15.86,15.89,15.83,15.88,232600.0,11.579,11.6009,11.5571,11.5936,232600.0
2011-08-22 15:45:00,15.88,15.91,15.77,15.78,834400.0,11.5936,11.6155,11.5133,11.5206,834400.0
2011-08-22 15:50:00,15.78,15.81,15.69,15.7,940000.0,11.5206,11.5425,11.4549,11.4622,940000.0
2011-08-22 15:55:00,15.71,15.72,15.62,15.64,1822400.0,11.4695,11.4768,11.4038,11.4184,1822400.0
2011-08-23 09:30:00,15.75,15.78,15.45,15.49,533400.0,11.4987,11.5206,11.2797,11.3089,533400.0
2011-08-23 09:35:00,15.49,15.5,15.21,15.24,565400.0,11.3089,11.3162,11.1045,11.1264,565400.0
2011-08-23 09:40:00,15.24,15.55,15.23,15.46,641300.0,11.1264,11.3527,11.1191,11.287,641300.0
2011-08-23 09:45:00,15.46,15.55,15.39,15.54,405700.0,11.287,11.3527,11.2359,11.3454,405700.0
2011-08-23 09:50:00,15.54,15.55,15.43,15.44,267500.0,11.3454,11.3527,11.2651,11.2724,267500.0
2011-08-23 09:55:00,15.44,15.67,15.43,15.46,332000.0,11.2724,11.4403,11.2651,11.287,332000.0
2011-08-23 10:00:00,15.46,15.66,15.45,15.54,624800.0,11.287,11.433,11.2797,11.3454,624800.0
2011-08-23 10:05:00,15.55,15.76,15.54,15.72,613500.0,11.3527,11.506,11.3454,11.4768,613500.0
2011-08-23 10:10:00,15.73,15.8,15.71,15.78,489500.0,11.4841,11.5352,11.4695,11.5206,489500.0
2011-08-23 10:15:00,15.77,15.79,15.74,15.75,329900.0,11.5133,11.5279,11.4914,11.4987,329900.0
2011-08-23 10:20:00,15.75,15.77,15.74,15.74,365700.0,11.4987,11.5133,11.4914,11.4914,365700.0
2011-08-23 10:25:00,15.75,15.93,15.74,15.89,478100.0,11.4987,11.6301,11.4914,11.6009,478100.0
2011-08-23 10:30:00,15.88,15.9,15.81,15.81,258100.0,11.5936,11.6082,11.5425,11.5425,258100.0
2011-08-23 10:35:00,15.81,15.88,15.78,15.87,223200.0,11.5425,11.5936,11.5206,11.5863,223200.0
2011-08-23 10:40:00,15.87,15.92,15.86,15.88,217400.0,11.5863,11.6228,11.579,11.5936,217400.0
2011-08-23 10:45:00,15.88,15.94,15.86,15.9,234300.0,11.5936,11.6374,11.579,11.6082,234300.0
2011-08-23 10:50:00,15.9,15.9,15.76,15.76,142700.0,11.6082,11.6082,11.506,11.506,142700.0
2011-08-23 10:55:00,15.77,15.8,15.67,15.67,197900.0,11.5133,11.5352,11.4403,11.4403,197900.0
2011-08-23 11:00:00,15.68,15.69,15.62,15.63,425400.0,11.4476,11.4549,11.4038,11.4111,425400.0
2011-08-23 11:05:00,15.63,15.68,15.61,15.66,213300.0,11.4111,11.4476,11.3965,11.433,213300.0
2011-08-23 11:10:00,15.66,15.68,15.64,15.68,174100.0,11.433,11.4476,11.4184,11.4476,174100.0
2011-08-23 11:15:00,15.68,15.75,15.68,15.69,196900.0,11.4476,11.4987,11.4476,11.4549,196900.0
2011-08-23 11:20:00,15.68,15.69,15.6,15.61,198500.0,11.4476,11.4549,11.3892,11.3965,198500.0
2011-08-23 11:25:00,15.62,15.73,15.62,15.72,171200.0,11.4038,11.4841,11.4038,11.4768,171200.0
2011-08-23 11:30:00,15.73,15.78,15.73,15.74,177800.0,11.4841,11.5206,11.4841,11.4914,177800.0
2011-08-23 11:35:00,15.74,15.85,15.73,15.84,195400.0,11.4914,11.5717,11.4841,11.5644,195400.0
2011-08-23 11:40:00,15.85,15.85,15.78,15.8,233200.0,11.5717,11.5717,11.5206,11.5352,233200.0
2011-08-23 11:45:00,15.8,15.82,15.76,15.76,207600.0,11.5352,11.5498,11.506,11.506,207600.0
2011-08-23 11:50:00,15.76,15.8,15.75,15.79,181700.0,11.506,11.5352,11.4987,11.5279,181700.0
2011-08-23 11:55:00,15.79,15.85,15.78,15.85,149500.0,11.5279,11.5717,11.5206,11.5717,149500.0
2011-08-23 12:00:00,15.85,15.88,15.8,15.8,256300.0,11.5717,11.5936,11.5352,11.5352,256300.0
2011-08-23 12:05:00,15.8,15.81,15.78,15.8,80100.0,11.5352,11.5425,11.5206,11.5352,80100.0
2011-08-23 12:10:00,15.8,15.83,15.77,15.8,142600.0,11.5352,11.5571,11.5133,11.5352,142600.0
2011-08-23 12:15:00,15.8,15.81,15.76,15.76,74600.0,11.5352,11.5425,11.506,11.506,74600.0
2011-08-23 12:20:00,15.76,15.78,15.75,15.78,127500.0,11.506,11.5206,11.4987,11.5206,127500.0
2011-08-23 12:25:00,15.79,15.83,15.77,15.81,108500.0,11.5279,11.5571,11.5133,11.5425,108500.0
2011-08-23 12:30:00,15.81,15.9,15.81,15.88,179100.0,11.5425,11.6082,11.5425,11.5936,179100.0
2011-08-23 12:35:00,15.88,15.96,15.87,15.96,248400.0,11.5936,11.652,11.5863,11.652,248400.0
2011-08-23 12:40:00,15.96,16.02,15.95,15.99,242800.0,11.652,11.6958,11.6447,11.6739,242800.0
2011-08-23 12:45:00,15.98,15.99,15.91,15.91,251600.0,11.6666,11.6739,11.6155,11.6155,251600.0
2011-08-23 12:50:00,15.91,16.01,15.91,15.99,133900.0,11.6155,11.6885,11.6155,11.6739,133900.0
2011-08-23 12:55:00,16.0,16.02,15.93,15.93,145300.0,11.6812,11.6958,11.6301,11.6301,145300.0
2011-08-23 13:00:00,15.93,15.99,15.93,15.96,157200.0,11.6301,11.6739,11.6301,11.652,157200.0
2011-08-23 13:05:00,15.97,15.98,15.87,15.87,210200.0,11.6593,11.6666,11.5863,11.5863,210200.0
2011-08-23 13:10:00,15.87,15.87,15.79,15.8,227500.0,11.5863,11.5863,11.5279,11.5352,227500.0
2011-08-23 13:15:00,15.8,15.82,15.77,15.77,94700.0,11.5352,11.5498,11.5133,11.5133,94700.0
2011-08-23 13:20:00,15.77,15.8,15.76,15.77,114000.0,11.5133,11.5352,11.506,11.5133,114000.0
2011-08-23 13:25:00,15.77,15.79,15.72,15.78,302100.0,11.5133,11.5279,11.4768,11.5206,302100.0
2011-08-23 13:30:00,15.77,15.79,15.72,15.72,109300.0,11.5133,11.5279,11.4768,11.4768,109300.0
2011-08-23 13:35:00,15.73,15.73,15.68,15.71,123900.0,11.4841,11.4841,11.4476,11.4695,123900.0
2011-08-23 13:40:00,15.72,15.72,15.65,15.66,306700.0,11.4768,11.4768,11.4257,11.433,306700.0
2011-08-23 13:45:00,15.66,15.73,15.65,15.67,572500.0,11.433,11.4841,11.4257,11.4403,572500.0
2011-08-23 13:50:00,15.67,15.68,15.46,15.52,1169200.0,11.4403,11.4476,11.287,11.3308,1169200.0
2011-08-23 13:55:00,15.52,15.59,15.47,15.48,955100.0,11.3308,11.3819,11.2943,11.3016,955100.0
2011-08-23 14:00:00,15.48,15.58,15.47,15.58,302600.0,11.3016,11.3746,11.2943,11.3746,302600.0
2011-08-23 14:05:00,15.59,15.6,15.54,15.57,288700.0,11.3819,11.3892,11.3454,11.3673,288700.0
2011-08-23 14:10:00,15.57,15.58,15.5,15.5,485700.0,11.3673,11.3746,11.3162,11.3162,485700.0
2011-08-23 14:15:00,15.5,15.52,15.49,15.5,414000.0,11.3162,11.3308,11.3089,11.3162,414000.0
2011-08-23 14:20:00,15.5,15.51,15.43,15.45,280100.0,11.3162,11.3235,11.2651,11.2797,280100.0
2011-08-23 14:25:00,15.45,15.55,15.45,15.54,406100.0,11.2797,11.3527,11.2797,11.3454,406100.0
2011-08-23 14:30:00,15.55,15.59,15.54,15.56,406300.0,11.3527,11.3819,11.3454,11.36,406300.0
2011-08-23 14:35:00,15.56,15.58,15.5,15.5,282000.0,11.36,11.3746,11.3162,11.3162,282000.0
2011-08-23 14:40:00,15.5,15.52,15.45,15.52,193500.0,11.3162,11.3308,11.2797,11.3308,193500.0
2011-08-23 14:45:00,15.52,15.63,15.5,15.63,286700.0,11.3308,11.4111,11.3162,11.4111,286700.0
2011-08-23 14:50:00,15.63,15.64,15.59,15.62,340600.0,11.4111,11.4184,11.3819,11.4038,340600.0
2011-08-23 14:55:00,15.62,15.64,15.61,15.64,200000.0,11.4038,11.4184,11.3965,11.4184,200000.0
2011-08-23 15:00:00,15.64,15.77,15.64,15.75,525700.0,11.4184,11.5133,11.4184,11.4987,525700.0
2011-08-23 15:05:00,15.76,15.83,15.73,15.82,608300.0,11.506,11.5571,11.4841,11.5498,608300.0
2011-08-23 15:10:00,15.83,15.86,15.78,15.79,479400.0,11.5571,11.579,11.5206,11.5279,479400.0
2011-08-23 15:15:00,15.79,15.81,15.74,15.76,173800.0,11.5279,11.5425,11.4914,11.506,173800.0
2011-08-23 15:20:00,15.76,15.78,15.71,15.72,338200.0,11.506,11.5206,11.4695,11.4768,338200.0
2011-08-23 15:25:00,15.71,15.72,15.65,15.66,291900.0,11.4695,11.4768,11.4257,11.433,291900.0
2011-08-23 15:30:00,15.66,15.67,15.62,15.64,233100.0,11.433,11.4403,11.4038,11.4184,233100.0
2011-08-23 15:35:00,15.64,15.66,15.63,15.65,344800.0,11.4184,11.433,11.4111,11.4257,344800.0
2011-08-23 15:40:00,15.66,15.67,15.62,15.66,589000.0,11.433,11.4403,11.4038,11.433,589000.0
2011-08-23 15:45:00,15.66,15.68,15.63,15.65,753500.0,11.433,11.4476,11.4111,11.4257,753500.0
2011-08-23 15:50:00,15.66,15.69,15.62,15.68,722600.0,11.433,11.4549,11.4038,11.4476,722600.0
2011-08-23 15:55:00,15.67,15.76,15.67,15.75,1784400.0,11.4403,11.506,11.4403,11.4987,1784400.0
2011-08-24 09:30:00,15.73,16.0,15.68,15.98,560600.0,11.4841,11.6812,11.4476,11.6666,560600.0
2011-08-24 09:35:00,15.98,16.03,15.88,15.91,577800.0,11.6666,11.7031,11.5936,11.6155,577800.0
2011-08-24 09:40:00,15.9,16.0,15.88,15.99,619100.0,11.6082,11.6812,11.5936,11.6739,619100.0
2011-08-24 09:45:00,15.99,16.11,15.95,16.09,1413800.0,11.6739,11.7615,11.6447,11.7469,1413800.0
2011-08-24 09:50:00,16.09,16.13,16.01,16.13,515300.0,11.7469,11.7761,11.6885,11.7761,515300.0
2011-08-24 09:55:00,16.12,16.19,16.1,16.16,410400.0,11.7688,11.8199,11.7542,11.798,410400.0
2011-08-24 10:00:00,16.15,16.31,16.13,16.3,609700.0,11.7907,11.9075,11.7761,11.9002,609700.0
2011-08-24 10:05:00,16.31,16.31,16.15,16.18,393400.0,11.9075,11.9075,11.7907,11.8126,393400.0
2011-08-24 10:10:00,16.19,16.29,16.17,16.21,316200.0,11.8199,11.8929,11.8053,11.8345,316200.0
2011-08-24 10:15:00,16.21,16.23,16.16,16.18,350200.0,11.8345,11.8491,11.798,11.8126,350200.0
2011-08-24 10:20:00,16.18,16.18,16.04,16.12,304400.0,11.8126,11.8126,11.7104,11.7688,304400.0
2011-08-24 10:25:00,16.12,16.12,15.98,15.98,414400.0,11.7688,11.7688,11.6666,11.6666,414400.0
2011-08-24 10:30:00,15.98,16.01,15.88,15.9,548800.0,11.6666,11.6885,11.5936,11.6082,548800.0
2011-08-24 10:35:00,15.91,16.02,15.86,15.99,492500.0,11.6155,11.6958,11.579,11.6739,492500.0
2011-08-24 10:40:00,15.99,16.08,15.96,16.07,310000.0,11.6739,11.7396,11.652,11.7323,310000.0
2011-08-24 10:45:00,16.06,16.06,15.84,15.89,792000.0,11.725,11.725,11.5644,11.6009,792000.0
2011-08-24 10:50:00,15.88,15.99,15.87,15.95,238400.0,11.5936,11.6739,11.5863,11.6447,238400.0
2011-08-24 10:55:00,15.96,15.97,15.91,15.92,143000.0,11.652,11.6593,11.6155,11.6228,143000.0
2011-08-24 11:00:00,15.92,15.93,15.87,15.88,234300.0,11.6228,11.6301,11.5863,11.5936,234300.0
2011-08-24 11:05:00,15.88,15.94,15.87,15.88,299600.0,11.5936,11.6374,11.5863,11.5936,299600.0
2011-08-24 11:10:00,15.89,15.94,15.81,15.94,404000.0,11.6009,11.6374,11.5425,11.6374,404000.0
2011-08-24 11:15:00,15.94,15.98,15.89,15.96,265400.0,11.6374,11.6666,11.6009,11.652,265400.0
2011-08-24 11:20:00,15.96,16.04,15.94,16.01,261700.0,11.652,11.7104,11.6374,11.6885,261700.0
2011-08-24 11:25:00,16.01,16.07,15.98,15.98,281400.0,11.6885,11.7323,11.6666,11.6666,281400.0
2011-08-24 11:30:00,15.98,16.01,15.94,15.95,146700.0,11.6666,11.6885,11.6374,11.6447,146700.0
2011-08-24 11:35:00,15.96,16.04,15.96,16.03,141100.0,11.652,11.7104,11.652,11.7031,141100.0
2011-08-24 11:40:00,16.02,16.04,15.99,16.0,110900.0,11.6958,11.7104,11.6739,11.6812,110900.0
2011-08-24 11:45:00,16.01,16.01,15.93,15.93,177900.0,11.6885,11.6885,11.6301,11.6301,177900.0
2011-08-24 11:50:00,15.93,15.95,15.88,15.92,138700.0,11.6301,11.6447,11.5936,11.6228,138700.0
2011-08-24 11:55:00,15.93,15.94,15.82,15.84,219700.0,11.6301,11.6374,11.5498,11.5644,219700.0
2011-08-24 12:00:00,15.85,15.85,15.79,15.82,247900.0,11.5717,11.5717,11.5279,11.5498,247900.0
2011-08-24 12:05:00,15.82,15.84,15.75,15.75,189400.0,11.5498,11.5644,11.4987,11.4987,189400.0
2011-08-24 12:10:00,15.75,15.77,15.71,15.74,272000.0,11.4987,11.5133,11.4695,11.4914,272000.0
2011-08-24 12:15:00,15.74,15.8,15.72,15.77,267900.0,11.4914,11.5352,11.4768,11.5133,267900.0
2011-08-24 12:20:00,15.77,15.85,15.77,15.83,44100.0,11.5133,11.5717,11.5133,11.5571,44100.0
2011-08-24 12:25:00,15.82,15.82,15.78,15.81,51100.0,11.5498,11.5498,11.5206,11.5425,51100.0
2011-08-24 12:30:00,15.81,15.82,15.76,15.8,125700.0,11.5425,11.5498,11.506,11.5352,125700.0
2011-08-24 12:35:00,15.8,15.83,15.78,15.78,71000.0,11.5352,11.5571,11.5206,11.5206,71000.0
2011-08-24 12:40:00,15.78,15.79,15.75,15.76,149900.0,11.5206,11.5279,11.4987,11.506,149900.0
2011-08-24 12:45:00,15.76,15.78,15.73,15.76,163500.0,11.506,11.5206,11.4841,11.506,163500.0
2011-08-24 12:50:00,15.76,15.81,15.76,15.8,95600.0,11.506,11.5425,11.506,11.5352,95600.0
2011-08-24 12:55:00,15.79,15.86,15.79,15.84,193300.0,11.5279,11.579,11.5279,11.5644,193300.0
2011-08-24 13:00:00,15.85,15.91,15.82,15.87,187500.0,11.5717,11.6155,11.5498,11.5863,187500.0
2011-08-24 13:05:00,15.88,15.92,15.85,15.85,175200.0,11.5936,11.6228,11.5717,11.5717,175200.0
2011-08-24 13:10:00,15.85,15.93,15.84,15.91,111500.0,11.5717,11.6301,11.5644,11.6155,111500.0
2011-08-24 13:15:00,15.91,15.97,15.9,15.96,168700.0,11.6155,11.6593,11.6082,11.652,168700.0
2011-08-24 13:20:00,15.96,16.03,15.95,16.0,146800.0,11.652,11.7031,11.6447,11.6812,146800.0
2011-08-24 13:25:00,16.0,16.03,15.97,16.02,192700.0,11.6812,11.7031,11.6593,11.6958,192700.0
2011-08-24 13:30:00,16.01,16.05,15.97,15.99,290700.0,11.6885,11.7177,11.6593,11.6739,290700.0
2011-08-24 13:35:00,15.98,16.05,15.98,16.0,127800.0,11.6666,11.7177,11.6666,11.6812,127800.0
2011-08-24 13:40:00,15.99,15.99,15.93,15.97,171500.0,11.6739,11.6739,11.6301,11.6593,171500.0
2011-08-24 13:45:00,15.97,15.99,15.9,15.97,157600.0,11.6593,11.6739,11.6082,11.6593,157600.0
2011-08-24 13:50:00,15.97,15.97,15.91,15.91,152100.0,11.6593,11.6593,11.6155,11.6155,152100.0
2011-08-24 13:55:00,15.92,16.01,15.91,15.99,116100.0,11.6228,11.6885,11.6155,11.6739,116100.0
2011-08-24 14:00:00,16.0,16.0,15.96,15.97,119200.0,11.6812,11.6812,11.652,11.6593,119200.0
2011-08-24 14:05:00,15.98,16.02,15.97,16.01,115000.0,11.6666,11.6958,11.6593,11.6885,115000.0
2011-08-24 14:10:00,16.01,16.05,16.01,16.04,132900.0,11.6885,11.7177,11.6885,11.7104,132900.0
2011-08-24 14:15:00,16.04,16.04,15.97,15.98,88300.0,11.7104,11.7104,11.6593,11.6666,88300.0
2011-08-24 14:20:00,15.98,15.99,15.91,15.94,129200.0,11.6666,11.6739,11.6155,11.6374,129200.0
2011-08-24 14:25:00,15.95,15.98,15.91,15.96,130200.0,11.6447,11.6666,11.6155,11.652,130200.0
2011-08-24 14:30:00,15.95,15.99,15.94,15.96,262500.0,11.6447,11.6739,11.6374,11.652,262500.0
2011-08-24 14:35:00,15.95,15.95,15.9,15.93,167400.0,11.6447,11.6447,11.6082,11.6301,167400.0
2011-08-24 14:40:00,15.93,15.97,15.93,15.97,117500.0,11.6301,11.6593,11.6301,11.6593,117500.0
2011-08-24 14:45:00,15.96,15.97,15.94,15.95,89900.0,11.652,11.6593,11.6374,11.6447,89900.0
2011-08-24 14:50:00,15.95,16.0,15.94,16.0,181500.0,11.6447,11.6812,11.6374,11.6812,181500.0
2011-08-24 14:55:00,16.0,16.05,15.98,16.04,198800.0,11.6812,11.7177,11.6666,11.7104,198800.0
2011-08-24 15:00:00,16.04,16.05,15.99,16.03,123800.0,11.7104,11.7177,11.6739,11.7031,123800.0
2011-08-24 15:05:00,16.03,16.04,15.98,15.99,114800.0,11.7031,11.7104,11.6666,11.6739,114800.0
2011-08-24 15:10:00,15.99,16.07,15.97,16.06,153300.0,11.6739,11.7323,11.6593,11.725,153300.0
2011-08-24 15:15:00,16.06,16.11,16.06,16.11,237700.0,11.725,11.7615,11.725,11.7615,237700.0
2011-08-24 15:20:00,16.11,16.16,16.08,16.13,328600.0,11.7615,11.798,11.7396,11.7761,328600.0
2011-08-24 15:25:00,16.14,16.16,16.1,16.15,354400.0,11.7834,11.798,11.7542,11.7907,354400.0
2011-08-24 15:30:00,16.15,16.21,16.15,16.2,479700.0,11.7907,11.8345,11.7907,11.8272,479700.0
2011-08-24 15:35:00,16.21,16.24,16.16,16.17,345200.0,11.8345,11.8564,11.798,11.8053,345200.0
2011-08-24 15:40:00,16.18,16.27,16.16,16.26,402600.0,11.8126,11.8783,11.798,11.871,402600.0
2011-08-24 15:45:00,16.26,16.36,16.2,16.34,2383100.0,11.871,11.9441,11.8272,11.9294,2383100.0
2011-08-24 15:50:00,16.33,16.38,16.33,16.36,1640500.0,11.9221,11.9587,11.9221,11.9441,1640500.0
2011-08-24 15:55:00,16.36,16.36,16.3,16.33,758400.0,11.9441,11.9441,11.9002,11.9221,758400.0
2011-08-25 09:30:00,17.68,17.84,17.42,17.83,1445000.0,12.9078,13.0246,12.7179,13.0173,1445000.0
2011-08-25 09:35:00,17.82,17.88,17.63,17.65,1641100.0,13.01,13.0538,12.8712,12.8858,1641100.0
2011-08-25 09:40:00,17.65,17.69,17.45,17.54,1629700.0,12.8858,12.9151,12.7398,12.8055,1629700.0
2011-08-25 09:45:00,17.55,17.72,17.53,17.59,1516100.0,12.8128,12.937,12.7982,12.842,1516100.0
2011-08-25 09:50:00,17.58,17.61,17.43,17.6,1106000.0,12.8347,12.8566,12.7252,12.8493,1106000.0
2011-08-25 09:55:00,17.59,17.78,17.54,17.58,1723100.0,12.842,12.9808,12.8055,12.8347,1723100.0
2011-08-25 10:00:00,17.58,17.59,17.35,17.46,904600.0,12.8347,12.842,12.6668,12.7471,904600.0
2011-08-25 10:05:00,17.46,17.49,17.34,17.43,528300.0,12.7471,12.769,12.6595,12.7252,528300.0
2011-08-25 10:10:00,17.44,17.47,17.35,17.38,277600.0,12.7325,12.7544,12.6668,12.6887,277600.0
2011-08-25 10:15:00,17.38,17.39,17.25,17.32,448100.0,12.6887,12.696,12.5938,12.6449,448100.0
2011-08-25 10:20:00,17.32,17.38,17.2,17.29,625400.0,12.6449,12.6887,12.5573,12.623,625400.0
2011-08-25 10:25:00,17.29,17.38,17.17,17.35,685800.0,12.623,12.6887,12.5354,12.6668,685800.0
2011-08-25 10:30:00,17.34,17.42,17.26,17.33,612700.0,12.6595,12.7179,12.6011,12.6522,612700.0
2011-08-25 10:35:00,17.32,17.38,17.2,17.24,567900.0,12.6449,12.6887,12.5573,12.5865,567900.0
2011-08-25 10:40:00,17.26,17.32,17.15,17.16,534200.0,12.6011,12.6449,12.5208,12.5281,534200.0
2011-08-25 10:45:00,17.16,17.27,17.09,17.18,478200.0,12.5281,12.6084,12.477,12.5427,478200.0
2011-08-25 10:50:00,17.18,17.23,17.08,17.18,455700.0,12.5427,12.5792,12.4697,12.5427,455700.0
2011-08-25 10:55:00,17.18,17.32,17.15,17.25,306700.0,12.5427,12.6449,12.5208,12.5938,306700.0
2011-08-25 11:00:00,17.25,17.31,17.14,17.18,295800.0,12.5938,12.6376,12.5135,12.5427,295800.0
2011-08-25 11:05:00,17.17,17.18,17.04,17.06,187200.0,12.5354,12.5427,12.4405,12.4551,187200.0
2011-08-25 11:10:00,17.05,17.13,17.03,17.09,188300.0,12.4478,12.5062,12.4332,12.477,188300.0
2011-08-25 11:15:00,17.1,17.18,17.06,17.06,193000.0,12.4843,12.5427,12.4551,12.4551,193000.0
2011-08-25 11:20:00,17.06,17.11,17.05,17.1,117300.0,12.4551,12.4916,12.4478,12.4843,117300.0
2011-08-25 11:25:00,17.1,17.13,17.03,17.06,145800.0,12.4843,12.5062,12.4332,12.4551,145800.0
2011-08-25 11:30:00,17.06,17.1,16.98,17.04,213700.0,12.4551,12.4843,12.3967,12.4405,213700.0
2011-08-25 11:35:00,17.03,17.05,16.89,16.91,171400.0,12.4332,12.4478,12.331,12.3456,171400.0
2011-08-25 11:40:00,16.92,16.94,16.88,16.9,175500.0,12.3529,12.3675,12.3237,12.3383,175500.0
2011-08-25 11:45:00,16.9,16.92,16.86,16.92,109500.0,12.3383,12.3529,12.3091,12.3529,109500.0
2011-08-25 11:50:00,16.92,16.94,16.89,16.9,96800.0,12.3529,12.3675,12.331,12.3383,96800.0
2011-08-25 11:55:00,16.9,17.01,16.9,16.95,292600.0,12.3383,12.4186,12.3383,12.3748,292600.0
2011-08-25 12:00:00,16.94,16.97,16.93,16.93,134200.0,12.3675,12.3894,12.3602,12.3602,134200.0
2011-08-25 12:05:00,16.93,16.93,16.82,16.83,210400.0,12.3602,12.3602,12.2799,12.2872,210400.0
2011-08-25 12:10:00,16.83,16.89,16.83,16.87,213100.0,12.2872,12.331,12.2872,12.3164,213100.0
2011-08-25 12:15:00,16.87,16.88,16.81,16.81,138500.0,12.3164,12.3237,12.2726,12.2726,138500.0
2011-08-25 12:20:00,16.81,16.83,16.77,16.83,180000.0,12.2726,12.2872,12.2434,12.2872,180000.0
2011-08-25 12:25:00,16.83,16.91,16.82,16.89,147400.0,12.2872,12.3456,12.2799,12.331,147400.0
2011-08-25 12:30:00,16.9,16.9,16.79,16.8,153300.0,12.3383,12.3383,12.258,12.2653,153300.0
2011-08-25 12:35:00,16.8,16.81,16.74,16.75,296200.0,12.2653,12.2726,12.2215,12.2288,296200.0
2011-08-25 12:40:00,16.75,16.8,16.74,16.75,318100.0,12.2288,12.2653,12.2215,12.2288,318100.0
2011-08-25 12:45:00,16.76,16.76,16.69,16.73,269300.0,12.2361,12.2361,12.185,12.2142,269300.0
2011-08-25 12:50:00,16.73,16.73,16.66,16.71,387100.0,12.2142,12.2142,12.1631,12.1996,387100.0
2011-08-25 12:55:00,16.72,16.86,16.72,16.85,316000.0,12.2069,12.3091,12.2069,12.3018,316000.0
2011-08-25 13:00:00,16.85,16.94,16.83,16.9,316200.0,12.3018,12.3675,12.2872,12.3383,316200.0
2011-08-25 13:05:00,16.9,16.99,16.83,16.83,317000.0,12.3383,12.404,12.2872,12.2872,317000.0
2011-08-25 13:10:00,16.83,16.96,16.83,16.93,222500.0,12.2872,12.3821,12.2872,12.3602,222500.0
2011-08-25 13:15:00,16.93,16.99,16.9,16.97,209700.0,12.3602,12.404,12.3383,12.3894,209700.0
2011-08-25 13:20:00,16.98,17.12,16.98,17.06,411100.0,12.3967,12.4989,12.3967,12.4551,411100.0
2011-08-25 13:25:00,17.06,17.13,17.0,17.12,242900.0,12.4551,12.5062,12.4113,12.4989,242900.0
2011-08-25 13:30:00,17.11,17.15,17.07,17.13,390300.0,12.4916,12.5208,12.4624,12.5062,390300.0
2011-08-25 13:35:00,17.12,17.2,17.06,17.2,253600.0,12.4989,12.5573,12.4551,12.5573,253600.0
2011-08-25 13:40:00,17.2,17.2,17.14,17.16,192800.0,12.5573,12.5573,12.5135,12.5281,192800.0
2011-08-25 13:45:00,17.15,17.21,17.11,17.13,495100.0,12.5208,12.5646,12.4916,12.5062,495100.0
2011-08-25 13:50:00,17.13,17.17,17.12,17.12,247800.0,12.5062,12.5354,12.4989,12.4989,247800.0
2011-08-25 13:55:00,17.12,17.18,17.08,17.18,201600.0,12.4989,12.5427,12.4697,12.5427,201600.0
2011-08-25 14:00:00,17.17,17.24,17.17,17.21,262500.0,12.5354,12.5865,12.5354,12.5646,262500.0
2011-08-25 14:05:00,17.21,17.22,17.11,17.16,216100.0,12.5646,12.5719,12.4916,12.5281,216100.0
2011-08-25 14:10:00,17.16,17.18,17.11,17.12,144300.0,12.5281,12.5427,12.4916,12.4989,144300.0
2011-08-25 14:15:00,17.13,17.3,17.12,17.28,415500.0,12.5062,12.6303,12.4989,12.6157,415500.0
2011-08-25 14:20:00,17.28,17.3,17.23,17.27,263000.0,12.6157,12.6303,12.5792,12.6084,263000.0
2011-08-25 14:25:00,17.28,17.28,17.14,17.16,310300.0,12.6157,12.6157,12.5135,12.5281,310300.0
2011-08-25 14:30:00,17.16,17.16,17.13,17.15,201700.0,12.5281,12.5281,12.5062,12.5208,201700.0
2011-08-25 14:35:00,17.14,17.19,17.12,17.12,153600.0,12.5135,12.55,12.4989,12.4989,153600.0
2011-08-25 14:40:00,17.12,17.13,17.04,17.04,183500.0,12.4989,12.5062,12.4405,12.4405,183500.0
2011-08-25 14:45:00,17.04,17.06,16.98,16.98,228500.0,12.4405,12.4551,12.3967,12.3967,228500.0
2011-08-25 14:50:00,16.99,17.01,16.91,16.93,218400.0,12.404,12.4186,12.3456,12.3602,218400.0
2011-08-25 14:55:00,16.94,16.94,16.84,16.84,136200.0,12.3675,12.3675,12.2945,12.2945,136200.0
2011-08-25 15:00:00,16.84,16.85,16.76,16.76,485100.0,12.2945,12.3018,12.2361,12.2361,485100.0
2011-08-25 15:05:00,16.76,16.87,16.75,16.85,418300.0,12.2361,12.3164,12.2288,12.3018,418300.0
2011-08-25 15:10:00,16.85,16.88,16.83,16.85,330800.0,12.3018,12.3237,12.2872,12.3018,330800.0
2011-08-25 15:15:00,16.85,16.94,16.83,16.94,238800.0,12.3018,12.3675,12.2872,12.3675,238800.0
2011-08-25 15:20:00,16.94,17.0,16.93,16.96,224400.0,12.3675,12.4113,12.3602,12.3821,224400.0
2011-08-25 15:25:00,16.96,16.96,16.9,16.9,196300.0,12.3821,12.3821,12.3383,12.3383,196300.0
2011-08-25 15:30:00,16.91,16.94,16.83,16.84,292500.0,12.3456,12.3675,12.2872,12.2945,292500.0
2011-08-25 15:35:00,16.84,16.85,16.79,16.82,264100.0,12.2945,12.3018,12.258,12.2799,264100.0
2011-08-25 15:40:00,16.82,16.83,16.68,16.7,481300.0,12.2799,12.2872,12.1777,12.1923,481300.0
2011-08-25 15:45:00,16.7,16.84,16.7,16.81,697700.0,12.1923,12.2945,12.1923,12.2726,697700.0
2011-08-25 15:50:00,16.81,16.83,16.75,16.78,457800.0,12.2726,12.2872,12.2288,12.2507,457800.0
2011-08-25 15:55:00,16.77,16.82,16.75,16.79,896400.0,12.2434,12.2799,12.2288,12.258,896400.0
2011-08-26 09:30:00,16.59,16.64,16.51,16.55,423200.0,12.112,12.1485,12.0536,12.0828,423200.0
2011-08-26 09:35:00,16.55,16.79,16.55,16.59,282500.0,12.0828,12.258,12.0828,12.112,282500.0
2011-08-26 09:40:00,16.59,16.63,16.4,16.41,396400.0,12.112,12.1412,11.9733,11.9806,396400.0
2011-08-26 09:45:00,16.4,16.46,16.31,16.43,489900.0,11.9733,12.0171,11.9075,11.9952,489900.0
2011-08-26 09:50:00,16.44,16.44,16.22,16.27,313300.0,12.0025,12.0025,11.8418,11.8783,313300.0
2011-08-26 09:55:00,16.26,16.39,16.26,16.33,254500.0,11.871,11.966,11.871,11.9221,254500.0
2011-08-26 10:00:00,16.33,16.35,16.1,16.17,483300.0,11.9221,11.9368,11.7542,11.8053,483300.0
2011-08-26 10:05:00,16.18,16.18,16.0,16.13,578100.0,11.8126,11.8126,11.6812,11.7761,578100.0
2011-08-26 10:10:00,16.13,16.24,16.06,16.1,357600.0,11.7761,11.8564,11.725,11.7542,357600.0
2011-08-26 10:15:00,16.11,16.29,16.11,16.22,348000.0,11.7615,11.8929,11.7615,11.8418,348000.0
2011-08-26 10:20:00,16.23,16.35,16.19,16.28,605900.0,11.8491,11.9368,11.8199,11.8856,605900.0
2011-08-26 10:25:00,16.28,16.39,16.25,16.26,598600.0,11.8856,11.966,11.8637,11.871,598600.0
2011-08-26 10:30:00,16.26,16.32,16.13,16.16,357000.0,11.871,11.9148,11.7761,11.798,357000.0
2011-08-26 10:35:00,16.17,16.27,16.13,16.23,201700.0,11.8053,11.8783,11.7761,11.8491,201700.0
2011-08-26 10:40:00,16.22,16.35,16.2,16.33,293000.0,11.8418,11.9368,11.8272,11.9221,293000.0
2011-08-26 10:45:00,16.32,16.72,16.32,16.66,959100.0,11.9148,12.2069,11.9148,12.1631,959100.0
2011-08-26 10:50:00,16.66,16.66,16.51,16.56,404200.0,12.1631,12.1631,12.0536,12.0901,404200.0
2011-08-26 10:55:00,16.55,16.59,16.47,16.49,253000.0,12.0828,12.112,12.0244,12.039,253000.0
2011-08-26 11:00:00,16.47,16.54,16.44,16.53,218900.0,12.0244,12.0755,12.0025,12.0682,218900.0
2011-08-26 11:05:00,16.53,16.63,16.49,16.58,358800.0,12.0682,12.1412,12.039,12.1047,358800.0
2011-08-26 11:10:00,16.58,16.71,16.55,16.69,255700.0,12.1047,12.1996,12.0828,12.185,255700.0
2011-08-26 11:15:00,16.69,16.76,16.65,16.67,339300.0,12.185,12.2361,12.1558,12.1704,339300.0
2011-08-26 11:20:00,16.67,16.69,16.61,16.64,172800.0,12.1704,12.185,12.1266,12.1485,172800.0
2011-08-26 11:25:00,16.64,16.65,16.57,16.59,142200.0,12.1485,12.1558,12.0974,12.112,142200.0
2011-08-26 11:30:00,16.58,16.62,16.55,16.59,210000.0,12.1047,12.1339,12.0828,12.112,210000.0
2011-08-26 11:35:00,16.59,16.64,16.53,16.54,101500.0,12.112,12.1485,12.0682,12.0755,101500.0
2011-08-26 11:40:00,16.53,16.54,16.48,16.49,235000.0,12.0682,12.0755,12.0317,12.039,235000.0
2011-08-26 11:45:00,16.49,16.55,16.48,16.51,176400.0,12.039,12.0828,12.0317,12.0536,176400.0
2011-08-26 11:50:00,16.51,16.55,16.46,16.55,180600.0,12.0536,12.0828,12.0171,12.0828,180600.0
2011-08-26 11:55:00,16.55,16.64,16.55,16.58,142600.0,12.0828,12.1485,12.0828,12.1047,142600.0
2011-08-26 12:00:00,16.59,16.79,16.59,16.78,256100.0,12.112,12.258,12.112,12.2507,256100.0
2011-08-26 12:05:00,16.79,16.82,16.74,16.82,420700.0,12.258,12.2799,12.2215,12.2799,420700.0
2011-08-26 12:10:00,16.82,16.88,16.73,16.75,383900.0,12.2799,12.3237,12.2142,12.2288,383900.0
2011-08-26 12:15:00,16.75,16.83,16.74,16.76,245700.0,12.2288,12.2872,12.2215,12.2361,245700.0
2011-08-26 12:20:00,16.77,16.83,16.76,16.8,184200.0,12.2434,12.2872,12.2361,12.2653,184200.0
2011-08-26 12:25:00,16.8,16.85,16.77,16.83,231400.0,12.2653,12.3018,12.2434,12.2872,231400.0
2011-08-26 12:30:00,16.85,16.85,16.75,16.76,127100.0,12.3018,12.3018,12.2288,12.2361,127100.0
2011-08-26 12:35:00,16.77,16.77,16.7,16.74,152000.0,12.2434,12.2434,12.1923,12.2215,152000.0
2011-08-26 12:40:00,16.74,16.8,16.72,16.74,206300.0,12.2215,12.2653,12.2069,12.2215,206300.0
2011-08-26 12:45:00,16.73,16.74,16.66,16.67,189000.0,12.2142,12.2215,12.1631,12.1704,189000.0
2011-08-26 12:50:00,16.66,16.72,16.65,16.66,219800.0,12.1631,12.2069,12.1558,12.1631,219800.0
2011-08-26 12:55:00,16.67,16.77,16.66,16.77,150300.0,12.1704,12.2434,12.1631,12.2434,150300.0
2011-08-26 13:00:00,16.76,16.76,16.69,16.72,100500.0,12.2361,12.2361,12.185,12.2069,100500.0
2011-08-26 13:05:00,16.72,16.78,16.71,16.76,78700.0,12.2069,12.2507,12.1996,12.2361,78700.0
2011-08-26 13:10:00,16.76,16.8,16.73,16.77,62700.0,12.2361,12.2653,12.2142,12.2434,62700.0
2011-08-26 13:15:00,16.76,16.8,16.75,16.76,89700.0,12.2361,12.2653,12.2288,12.2361,89700.0
2011-08-26 13:20:00,16.76,16.77,16.72,16.74,127600.0,12.2361,12.2434,12.2069,12.2215,127600.0
2011-08-26 13:25:00,16.74,16.81,16.74,16.8,54500.0,12.2215,12.2726,12.2215,12.2653,54500.0
2011-08-26 13:30:00,16.8,16.85,16.79,16.83,201700.0,12.2653,12.3018,12.258,12.2872,201700.0
2011-08-26 13:35:00,16.83,16.88,16.82,16.83,122200.0,12.2872,12.3237,12.2799,12.2872,122200.0
2011-08-26 13:40:00,16.82,16.9,16.82,16.85,123500.0,12.2799,12.3383,12.2799,12.3018,123500.0
2011-08-26 13:45:00,16.86,16.88,16.83,16.85,129200.0,12.3091,12.3237,12.2872,12.3018,129200.0
2011-08-26 13:50:00,16.84,16.85,16.77,16.8,92400.0,12.2945,12.3018,12.2434,12.2653,92400.0
2011-08-26 13:55:00,16.81,16.84,16.77,16.81,197500.0,12.2726,12.2945,12.2434,12.2726,197500.0
2011-08-26 14:00:00,16.81,16.85,16.79,16.79,146500.0,12.2726,12.3018,12.258,12.258,146500.0
2011-08-26 14:05:00,16.78,16.79,16.69,16.72,149500.0,12.2507,12.258,12.185,12.2069,149500.0
2011-08-26 14:10:00,16.72,16.72,16.67,16.68,103800.0,12.2069,12.2069,12.1704,12.1777,103800.0
2011-08-26 14:15:00,16.69,16.71,16.65,16.66,134100.0,12.185,12.1996,12.1558,12.1631,134100.0
2011-08-26 14:20:00,16.66,16.67,16.64,16.65,133700.0,12.1631,12.1704,12.1485,12.1558,133700.0
2011-08-26 14:25:00,16.65,16.66,16.52,16.52,334300.0,12.1558,12.1631,12.0609,12.0609,334300.0
2011-08-26 14:30:00,16.53,16.57,16.49,16.55,399200.0,12.0682,12.0974,12.039,12.0828,399200.0
2011-08-26 14:35:00,16.56,16.57,16.5,16.53,187100.0,12.0901,12.0974,12.0463,12.0682,187100.0
2011-08-26 14:40:00,16.53,16.6,16.53,16.57,107400.0,12.0682,12.1193,12.0682,12.0974,107400.0
2011-08-26 14:45:00,16.58,16.63,16.57,16.59,107700.0,12.1047,12.1412,12.0974,12.112,107700.0
2011-08-26 14:50:00,16.6,16.62,16.56,16.56,102500.0,12.1193,12.1339,12.0901,12.0901,102500.0
2011-08-26 14:55:00,16.57,16.59,16.56,16.57,59200.0,12.0974,12.112,12.0901,12.0974,59200.0
2011-08-26 15:00:00,16.57,16.57,16.52,16.53,124800.0,12.0974,12.0974,12.0609,12.0682,124800.0
2011-08-26 15:05:00,16.53,16.53,16.5,16.5,128100.0,12.0682,12.0682,12.0463,12.0463,128100.0
2011-08-26 15:10:00,16.51,16.52,16.47,16.5,129200.0,12.0536,12.0609,12.0244,12.0463,129200.0
2011-08-26 15:15:00,16.5,16.5,16.41,16.44,127700.0,12.0463,12.0463,11.9806,12.0025,127700.0
2011-08-26 15:20:00,16.45,16.47,16.43,16.44,186400.0,12.0098,12.0244,11.9952,12.0025,186400.0
2011-08-26 15:25:00,16.44,16.48,16.4,16.47,197500.0,12.0025,12.0317,11.9733,12.0244,197500.0
2011-08-26 15:30:00,16.47,16.5,16.43,16.5,269300.0,12.0244,12.0463,11.9952,12.0463,269300.0
2011-08-26 15:35:00,16.51,16.53,16.46,16.51,218500.0,12.0536,12.0682,12.0171,12.0536,218500.0
2011-08-26 15:40:00,16.52,16.57,16.52,16.56,230300.0,12.0609,12.0974,12.0609,12.0901,230300.0
2011-08-26 15:45:00,16.56,16.59,16.54,16.57,319000.0,12.0901,12.112,12.0755,12.0974,319000.0
2011-08-26 15:50:00,16.57,16.57,16.53,16.57,452700.0,12.0974,12.0974,12.0682,12.0974,452700.0
2011-08-26 15:55:00,16.58,16.61,16.57,16.59,828100.0,12.1047,12.1266,12.0974,12.112,828100.0
2011-08-29 09:30:00,17.01,17.12,16.92,17.01,431900.0,12.4186,12.4989,12.3529,12.4186,431900.0
2011-08-29 09:35:00,17.01,17.02,16.8,16.83,221000.0,12.4186,12.4259,12.2653,12.2872,221000.0
2011-08-29 09:40:00,16.83,16.95,16.81,16.85,253300.0,12.2872,12.3748,12.2726,12.3018,253300.0
2011-08-29 09:45:00,16.84,16.93,16.82,16.92,262600.0,12.2945,12.3602,12.2799,12.3529,262600.0
2011-08-29 09:50:00,16.91,17.0,16.89,16.99,267000.0,12.3456,12.4113,12.331,12.404,267000.0
2011-08-29 09:55:00,17.0,17.05,16.95,17.03,189900.0,12.4113,12.4478,12.3748,12.4332,189900.0
2011-08-29 10:00:00,17.02,17.1,16.98,17.02,193700.0,12.4259,12.4843,12.3967,12.4259,193700.0
2011-08-29 10:05:00,17.03,17.14,17.02,17.13,278200.0,12.4332,12.5135,12.4259,12.5062,278200.0
2011-08-29 10:10:00,17.14,17.18,17.08,17.15,195600.0,12.5135,12.5427,12.4697,12.5208,195600.0
2011-08-29 10:15:00,17.16,17.18,17.09,17.16,166900.0,12.5281,12.5427,12.477,12.5281,166900.0
2011-08-29 10:20:00,17.16,17.23,17.16,17.22,117400.0,12.5281,12.5792,12.5281,12.5719,117400.0
2011-08-29 10:25:00,17.23,17.24,17.2,17.2,201200.0,12.5792,12.5865,12.5573,12.5573,201200.0
2011-08-29 10:30:00,17.21,17.24,17.16,17.24,149400.0,12.5646,12.5865,12.5281,12.5865,149400.0
2011-08-29 10:35:00,17.23,17.25,17.22,17.24,129800.0,12.5792,12.5938,12.5719,12.5865,129800.0
2011-08-29 10:40:00,17.24,17.24,17.2,17.21,95500.0,12.5865,12.5865,12.5573,12.5646,95500.0
2011-08-29 10:45:00,17.21,17.23,17.12,17.13,226900.0,12.5646,12.5792,12.4989,12.5062,226900.0
2011-08-29 10:50:00,17.13,17.15,17.08,17.1,150500.0,12.5062,12.5208,12.4697,12.4843,150500.0
2011-08-29 10:55:00,17.1,17.11,17.05,17.11,155500.0,12.4843,12.4916,12.4478,12.4916,155500.0
2011-08-29 11:00:00,17.11,17.12,17.02,17.05,134000.0,12.4916,12.4989,12.4259,12.4478,134000.0
2011-08-29 11:05:00,17.05,17.06,17.01,17.02,460700.0,12.4478,12.4551,12.4186,12.4259,460700.0
2011-08-29 11:10:00,17.01,17.07,17.0,17.01,167300.0,12.4186,12.4624,12.4113,12.4186,167300.0
2011-08-29 11:15:00,17.02,17.07,17.01,17.05,104000.0,12.4259,12.4624,12.4186,12.4478,104000.0
2011-08-29 11:20:00,17.05,17.08,17.03,17.04,74800.0,12.4478,12.4697,12.4332,12.4405,74800.0
2011-08-29 11:25:00,17.04,17.11,17.04,17.08,128500.0,12.4405,12.4916,12.4405,12.4697,128500.0
2011-08-29 11:30:00,17.09,17.11,17.07,17.11,114600.0,12.477,12.4916,12.4624,12.4916,114600.0
2011-08-29 11:35:00,17.11,17.17,17.1,17.13,132300.0,12.4916,12.5354,12.4843,12.5062,132300.0
2011-08-29 11:40:00,17.13,17.16,17.12,17.14,72300.0,12.5062,12.5281,12.4989,12.5135,72300.0
2011-08-29 11:45:00,17.14,17.16,17.13,17.14,43000.0,12.5135,12.5281,12.5062,12.5135,43000.0
2011-08-29 11:50:00,17.14,17.15,17.12,17.13,75200.0,12.5135,12.5208,12.4989,12.5062,75200.0
2011-08-29 11:55:00,17.12,17.15,17.11,17.11,56600.0,12.4989,12.5208,12.4916,12.4916,56600.0
2011-08-29 12:00:00,17.11,17.15,17.11,17.14,70500.0,12.4916,12.5208,12.4916,12.5135,70500.0
2011-08-29 12:05:00,17.14,17.15,17.13,17.14,81800.0,12.5135,12.5208,12.5062,12.5135,81800.0
2011-08-29 12:10:00,17.15,17.16,17.13,17.14,83500.0,12.5208,12.5281,12.5062,12.5135,83500.0
2011-08-29 12:15:00,17.15,17.17,17.14,17.16,82600.0,12.5208,12.5354,12.5135,12.5281,82600.0
2011-08-29 12:20:00,17.17,17.22,17.17,17.19,138200.0,12.5354,12.5719,12.5354,12.55,138200.0
2011-08-29 12:25:00,17.19,17.2,17.16,17.17,67100.0,12.55,12.5573,12.5281,12.5354,67100.0
2011-08-29 12:30:00,17.17,17.19,17.16,17.18,54700.0,12.5354,12.55,12.5281,12.5427,54700.0
2011-08-29 12:35:00,17.19,17.24,17.19,17.24,87800.0,12.55,12.5865,12.55,12.5865,87800.0
2011-08-29 12:40:00,17.24,17.3,17.23,17.3,189000.0,12.5865,12.6303,12.5792,12.6303,189000.0
2011-08-29 12:45:00,17.3,17.3,17.24,17.25,155200.0,12.6303,12.6303,12.5865,12.5938,155200.0
2011-08-29 12:50:00,17.25,17.26,17.23,17.26,81000.0,12.5938,12.6011,12.5792,12.6011,81000.0
2011-08-29 12:55:00,17.26,17.26,17.21,17.21,96500.0,12.6011,12.6011,12.5646,12.5646,96500.0
2011-08-29 13:00:00,17.21,17.24,17.2,17.23,80700.0,12.5646,12.5865,12.5573,12.5792,80700.0
2011-08-29 13:05:00,17.23,17.25,17.21,17.23,78200.0,12.5792,12.5938,12.5646,12.5792,78200.0
2011-08-29 13:10:00,17.24,17.26,17.24,17.24,78800.0,12.5865,12.6011,12.5865,12.5865,78800.0
2011-08-29 13:15:00,17.25,17.26,17.21,17.24,150200.0,12.5938,12.6011,12.5646,12.5865,150200.0
2011-08-29 13:20:00,17.25,17.25,17.21,17.24,83500.0,12.5938,12.5938,12.5646,12.5865,83500.0
2011-08-29 13:25:00,17.23,17.25,17.22,17.23,116900.0,12.5792,12.5938,12.5719,12.5792,116900.0
2011-08-29 13:30:00,17.23,17.23,17.2,17.22,56400.0,12.5792,12.5792,12.5573,12.5719,56400.0
2011-08-29 13:35:00,17.23,17.24,17.22,17.23,94500.0,12.5792,12.5865,12.5719,12.5792,94500.0
2011-08-29 13:40:00,17.23,17.25,17.2,17.21,135700.0,12.5792,12.5938,12.5573,12.5646,135700.0
2011-08-29 13:45:00,17.21,17.23,17.2,17.22,90300.0,12.5646,12.5792,12.5573,12.5719,90300.0
2011-08-29 13:50:00,17.22,17.23,17.2,17.2,84600.0,12.5719,12.5792,12.5573,12.5573,84600.0
2011-08-29 13:55:00,17.2,17.23,17.2,17.22,47700.0,12.5573,12.5792,12.5573,12.5719,47700.0
2011-08-29 14:00:00,17.21,17.27,17.21,17.26,140300.0,12.5646,12.6084,12.5646,12.6011,140300.0
2011-08-29 14:05:00,17.26,17.28,17.25,17.27,53800.0,12.6011,12.6157,12.5938,12.6084,53800.0
2011-08-29 14:10:00,17.27,17.29,17.27,17.29,51000.0,12.6084,12.623,12.6084,12.623,51000.0
2011-08-29 14:15:00,17.29,17.3,17.27,17.28,94700.0,12.623,12.6303,12.6084,12.6157,94700.0
2011-08-29 14:20:00,17.28,17.3,17.27,17.29,50400.0,12.6157,12.6303,12.6084,12.623,50400.0
2011-08-29 14:25:00,17.28,17.31,17.28,17.3,79300.0,12.6157,12.6376,12.6157,12.6303,79300.0
2011-08-29 14:30:00,17.31,17.33,17.29,17.33,223900.0,12.6376,12.6522,12.623,12.6522,223900.0
2011-08-29 14:35:00,17.33,17.34,17.32,17.34,107800.0,12.6522,12.6595,12.6449,12.6595,107800.0
2011-08-29 14:40:00,17.34,17.34,17.3,17.31,123200.0,12.6595,12.6595,12.6303,12.6376,123200.0
2011-08-29 14:45:00,17.31,17.33,17.29,17.33,116400.0,12.6376,12.6522,12.623,12.6522,116400.0
2011-08-29 14:50:00,17.33,17.33,17.29,17.3,84000.0,12.6522,12.6522,12.623,12.6303,84000.0
2011-08-29 14:55:00,17.29,17.3,17.27,17.28,81700.0,12.623,12.6303,12.6084,12.6157,81700.0
2011-08-29 15:00:00,17.29,17.3,17.27,17.28,142200.0,12.623,12.6303,12.6084,12.6157,142200.0
2011-08-29 15:05:00,17.28,17.28,17.24,17.26,153500.0,12.6157,12.6157,12.5865,12.6011,153500.0
2011-08-29 15:10:00,17.27,17.28,17.24,17.25,403500.0,12.6084,12.6157,12.5865,12.5938,403500.0
2011-08-29 15:15:00,17.25,17.27,17.23,17.24,313800.0,12.5938,12.6084,12.5792,12.5865,313800.0
2011-08-29 15:20:00,17.24,17.26,17.22,17.24,271800.0,12.5865,12.6011,12.5719,12.5865,271800.0
2011-08-29 15:25:00,17.25,17.25,17.21,17.24,135900.0,12.5938,12.5938,12.5646,12.5865,135900.0
2011-08-29 15:30:00,17.25,17.31,17.24,17.3,358600.0,12.5938,12.6376,12.5865,12.6303,358600.0
2011-08-29 15:35:00,17.31,17.32,17.27,17.31,423600.0,12.6376,12.6449,12.6084,12.6376,423600.0
2011-08-29 15:40:00,17.31,17.34,17.3,17.32,356900.0,12.6376,12.6595,12.6303,12.6449,356900.0
2011-08-29 15:45:00,17.32,17.34,17.29,17.31,461800.0,12.6449,12.6595,12.623,12.6376,461800.0
2011-08-29 15:50:00,17.3,17.33,17.28,17.32,376000.0,12.6303,12.6522,12.6157,12.6449,376000.0
2011-08-29 15:55:00,17.33,17.35,17.32,17.34,1310700.0,12.6522,12.6668,12.6449,12.6595,1310700.0
2011-08-30 09:30:00,17.11,17.21,17.08,17.18,295000.0,12.4916,12.5646,12.4697,12.5427,295000.0
2011-08-30 09:35:00,17.18,17.2,17.16,17.18,160100.0,12.5427,12.5573,12.5281,12.5427,160100.0
2011-08-30 09:40:00,17.18,17.24,17.17,17.2,203500.0,12.5427,12.5865,12.5354,12.5573,203500.0
2011-08-30 09:45:00,17.21,17.21,17.11,17.11,149500.0,12.5646,12.5646,12.4916,12.4916,149500.0
2011-08-30 09:50:00,17.11,17.12,17.01,17.06,205300.0,12.4916,12.4989,12.4186,12.4551,205300.0
2011-08-30 09:55:00,17.07,17.12,17.05,17.06,132800.0,12.4624,12.4989,12.4478,12.4551,132800.0
2011-08-30 10:00:00,17.06,17.08,16.89,16.89,571900.0,12.4551,12.4697,12.331,12.331,571900.0
2011-08-30 10:05:00,16.89,17.06,16.89,17.06,244400.0,12.331,12.4551,12.331,12.4551,244400.0
2011-08-30 10:10:00,17.06,17.16,17.02,17.13,194100.0,12.4551,12.5281,12.4259,12.5062,194100.0
2011-08-30 10:15:00,17.12,17.12,17.01,17.02,141100.0,12.4989,12.4989,12.4186,12.4259,141100.0
2011-08-30 10:20:00,17.02,17.02,16.96,17.0,161500.0,12.4259,12.4259,12.3821,12.4113,161500.0
2011-08-30 10:25:00,17.0,17.07,16.98,17.05,142600.0,12.4113,12.4624,12.3967,12.4478,142600.0
2011-08-30 10:30:00,17.04,17.15,17.01,17.14,114800.0,12.4405,12.5208,12.4186,12.5135,114800.0
2011-08-30 10:35:00,17.14,17.15,17.08,17.12,154700.0,12.5135,12.5208,12.4697,12.4989,154700.0
2011-08-30 10:40:00,17.12,17.13,17.04,17.07,136100.0,12.4989,12.5062,12.4405,12.4624,136100.0
2011-08-30 10:45:00,17.06,17.09,17.0,17.03,124800.0,12.4551,12.477,12.4113,12.4332,124800.0
2011-08-30 10:50:00,17.03,17.08,17.01,17.04,85300.0,12.4332,12.4697,12.4186,12.4405,85300.0
2011-08-30 10:55:00,17.04,17.1,17.03,17.07,120400.0,12.4405,12.4843,12.4332,12.4624,120400.0
2011-08-30 11:00:00,17.06,17.1,17.04,17.08,148800.0,12.4551,12.4843,12.4405,12.4697,148800.0
2011-08-30 11:05:00,17.09,17.15,17.08,17.12,180900.0,12.477,12.5208,12.4697,12.4989,180900.0
2011-08-30 11:10:00,17.12,17.15,17.09,17.15,96900.0,12.4989,12.5208,12.477,12.5208,96900.0
2011-08-30 11:15:00,17.15,17.17,17.11,17.14,171000.0,12.5208,12.5354,12.4916,12.5135,171000.0
2011-08-30 11:20:00,17.14,17.2,17.14,17.2,113100.0,12.5135,12.5573,12.5135,12.5573,113100.0
2011-08-30 11:25:00,17.19,17.29,17.18,17.27,209200.0,12.55,12.623,12.5427,12.6084,209200.0
2011-08-30 11:30:00,17.27,17.3,17.26,17.29,277600.0,12.6084,12.6303,12.6011,12.623,277600.0
2011-08-30 11:35:00,17.29,17.4,17.28,17.36,386200.0,12.623,12.7033,12.6157,12.6741,386200.0
2011-08-30 11:40:00,17.37,17.42,17.37,17.39,224600.0,12.6814,12.7179,12.6814,12.696,224600.0
2011-08-30 11:45:00,17.4,17.4,17.32,17.33,118600.0,12.7033,12.7033,12.6449,12.6522,118600.0
2011-08-30 11:50:00,17.33,17.35,17.28,17.32,149600.0,12.6522,12.6668,12.6157,12.6449,149600.0
2011-08-30 11:55:00,17.32,17.35,17.32,17.34,128500.0,12.6449,12.6668,12.6449,12.6595,128500.0
2011-08-30 12:00:00,17.34,17.37,17.25,17.26,209300.0,12.6595,12.6814,12.5938,12.6011,209300.0
2011-08-30 12:05:00,17.26,17.3,17.26,17.27,138900.0,12.6011,12.6303,12.6011,12.6084,138900.0
2011-08-30 12:10:00,17.28,17.29,17.25,17.25,98200.0,12.6157,12.623,12.5938,12.5938,98200.0
2011-08-30 12:15:00,17.24,17.25,17.23,17.24,83000.0,12.5865,12.5938,12.5792,12.5865,83000.0
2011-08-30 12:20:00,17.25,17.26,17.23,17.26,41700.0,12.5938,12.6011,12.5792,12.6011,41700.0
2011-08-30 12:25:00,17.25,17.26,17.21,17.21,50900.0,12.5938,12.6011,12.5646,12.5646,50900.0
2011-08-30 12:30:00,17.22,17.24,17.2,17.23,62000.0,12.5719,12.5865,12.5573,12.5792,62000.0
2011-08-30 12:35:00,17.24,17.25,17.19,17.21,137100.0,12.5865,12.5938,12.55,12.5646,137100.0
2011-08-30 12:40:00,17.21,17.21,17.13,17.13,185200.0,12.5646,12.5646,12.5062,12.5062,185200.0
2011-08-30 12:45:00,17.13,17.15,17.11,17.13,73400.0,12.5062,12.5208,12.4916,12.5062,73400.0
2011-08-30 12:50:00,17.13,17.15,17.12,17.12,121600.0,12.5062,12.5208,12.4989,12.4989,121600.0
2011-08-30 12:55:00,17.12,17.12,17.08,17.12,129900.0,12.4989,12.4989,12.4697,12.4989,129900.0
2011-08-30 13:00:00,17.12,17.13,17.06,17.07,78200.0,12.4989,12.5062,12.4551,12.4624,78200.0
2011-08-30 13:05:00,17.06,17.12,17.05,17.11,109400.0,12.4551,12.4989,12.4478,12.4916,109400.0
2011-08-30 13:10:00,17.12,17.15,17.1,17.14,114300.0,12.4989,12.5208,12.4843,12.5135,114300.0
2011-08-30 13:15:00,17.15,17.16,17.1,17.12,78100.0,12.5208,12.5281,12.4843,12.4989,78100.0
2011-08-30 13:20:00,17.13,17.19,17.12,17.18,91600.0,12.5062,12.55,12.4989,12.5427,91600.0
2011-08-30 13:25:00,17.18,17.18,17.11,17.12,84300.0,12.5427,12.5427,12.4916,12.4989,84300.0
2011-08-30 13:30:00,17.12,17.12,17.05,17.07,88000.0,12.4989,12.4989,12.4478,12.4624,88000.0
2011-08-30 13:35:00,17.07,17.09,17.06,17.09,88600.0,12.4624,12.477,12.4551,12.477,88600.0
2011-08-30 13:40:00,17.09,17.11,17.07,17.09,175500.0,12.477,12.4916,12.4624,12.477,175500.0
2011-08-30 13:45:00,17.09,17.12,17.06,17.11,196100.0,12.477,12.4989,12.4551,12.4916,196100.0
2011-08-30 13:50:00,17.11,17.13,17.09,17.12,117400.0,12.4916,12.5062,12.477,12.4989,117400.0
2011-08-30 13:55:00,17.12,17.14,17.09,17.1,127000.0,12.4989,12.5135,12.477,12.4843,127000.0
2011-08-30 14:00:00,17.1,17.15,17.05,17.07,312700.0,12.4843,12.5208,12.4478,12.4624,312700.0
2011-08-30 14:05:00,17.07,17.1,17.04,17.1,207200.0,12.4624,12.4843,12.4405,12.4843,207200.0
2011-08-30 14:10:00,17.1,17.18,17.06,17.17,151500.0,12.4843,12.5427,12.4551,12.5354,151500.0
2011-08-30 14:15:00,17.17,17.2,17.14,17.17,221200.0,12.5354,12.5573,12.5135,12.5354,221200.0
2011-08-30 14:20:00,17.17,17.2,17.13,17.17,277200.0,12.5354,12.5573,12.5062,12.5354,277200.0
2011-08-30 14:25:00,17.17,17.22,17.16,17.21,187800.0,12.5354,12.5719,12.5281,12.5646,187800.0
2011-08-30 14:30:00,17.22,17.24,17.17,17.22,160600.0,12.5719,12.5865,12.5354,12.5719,160600.0
2011-08-30 14:35:00,17.21,17.21,17.13,17.16,206200.0,12.5646,12.5646,12.5062,12.5281,206200.0
2011-08-30 14:40:00,17.16,17.19,17.15,17.16,69600.0,12.5281,12.55,12.5208,12.5281,69600.0
2011-08-30 14:45:00,17.16,17.18,17.14,17.18,230400.0,12.5281,12.5427,12.5135,12.5427,230400.0
2011-08-30 14:50:00,17.18,17.22,17.16,17.17,148700.0,12.5427,12.5719,12.5281,12.5354,148700.0
2011-08-30 14:55:00,17.17,17.24,17.16,17.23,200800.0,12.5354,12.5865,12.5281,12.5792,200800.0
2011-08-30 15:00:00,17.23,17.23,17.18,17.2,149400.0,12.5792,12.5792,12.5427,12.5573,149400.0
2011-08-30 15:05:00,17.19,17.2,17.17,17.19,180100.0,12.55,12.5573,12.5354,12.55,180100.0
2011-08-30 15:10:00,17.18,17.19,17.16,17.16,59000.0,12.5427,12.55,12.5281,12.5281,59000.0
2011-08-30 15:15:00,17.16,17.18,17.15,17.16,113100.0,12.5281,12.5427,12.5208,12.5281,113100.0
2011-08-30 15:20:00,17.16,17.17,17.11,17.12,149700.0,12.5281,12.5354,12.4916,12.4989,149700.0
2011-08-30 15:25:00,17.11,17.15,17.08,17.15,242400.0,12.4916,12.5208,12.4697,12.5208,242400.0
2011-08-30 15:30:00,17.15,17.22,17.14,17.22,269200.0,12.5208,12.5719,12.5135,12.5719,269200.0
2011-08-30 15:35:00,17.21,17.24,17.2,17.22,126700.0,12.5646,12.5865,12.5573,12.5719,126700.0
2011-08-30 15:40:00,17.22,17.26,17.2,17.25,324700.0,12.5719,12.6011,12.5573,12.5938,324700.0
2011-08-30 15:45:00,17.25,17.26,17.18,17.2,443800.0,12.5938,12.6011,12.5427,12.5573,443800.0
2011-08-30 15:50:00,17.2,17.21,17.14,17.17,459600.0,12.5573,12.5646,12.5135,12.5354,459600.0
2011-08-30 15:55:00,17.17,17.17,17.04,17.04,1497000.0,12.5354,12.5354,12.4405,12.4405,1497000.0
2011-08-31 09:30:00,17.21,17.34,17.2,17.28,310600.0,12.5646,12.6595,12.5573,12.6157,310600.0
2011-08-31 09:35:00,17.28,17.29,17.1,17.13,319300.0,12.6157,12.623,12.4843,12.5062,319300.0
2011-08-31 09:40:00,17.13,17.24,17.11,17.2,420700.0,12.5062,12.5865,12.4916,12.5573,420700.0
2011-08-31 09:45:00,17.2,17.24,17.14,17.21,469400.0,12.5573,12.5865,12.5135,12.5646,469400.0
2011-08-31 09:50:00,17.21,17.28,17.21,17.23,340300.0,12.5646,12.6157,12.5646,12.5792,340300.0
2011-08-31 09:55:00,17.23,17.28,17.19,17.26,240000.0,12.5792,12.6157,12.55,12.6011,240000.0
2011-08-31 10:00:00,17.26,17.33,17.25,17.29,281300.0,12.6011,12.6522,12.5938,12.623,281300.0
2011-08-31 10:05:00,17.29,17.32,17.25,17.27,192600.0,12.623,12.6449,12.5938,12.6084,192600.0
2011-08-31 10:10:00,17.28,17.35,17.25,17.33,154400.0,12.6157,12.6668,12.5938,12.6522,154400.0
2011-08-31 10:15:00,17.34,17.43,17.34,17.41,256100.0,12.6595,12.7252,12.6595,12.7106,256100.0
2011-08-31 10:20:00,17.42,17.48,17.41,17.44,542400.0,12.7179,12.7617,12.7106,12.7325,542400.0
2011-08-31 10:25:00,17.44,17.44,17.39,17.41,154700.0,12.7325,12.7325,12.696,12.7106,154700.0
2011-08-31 10:30:00,17.41,17.45,17.39,17.4,132200.0,12.7106,12.7398,12.696,12.7033,132200.0
2011-08-31 10:35:00,17.4,17.45,17.39,17.42,136300.0,12.7033,12.7398,12.696,12.7179,136300.0
2011-08-31 10:40:00,17.43,17.45,17.4,17.41,82300.0,12.7252,12.7398,12.7033,12.7106,82300.0
2011-08-31 10:45:00,17.42,17.43,17.36,17.38,148700.0,12.7179,12.7252,12.6741,12.6887,148700.0
2011-08-31 10:50:00,17.39,17.47,17.38,17.46,300000.0,12.696,12.7544,12.6887,12.7471,300000.0
2011-08-31 10:55:00,17.46,17.51,17.46,17.46,477000.0,12.7471,12.7836,12.7471,12.7471,477000.0
2011-08-31 11:00:00,17.46,17.48,17.38,17.45,363200.0,12.7471,12.7617,12.6887,12.7398,363200.0
2011-08-31 11:05:00,17.44,17.46,17.41,17.43,189500.0,12.7325,12.7471,12.7106,12.7252,189500.0
2011-08-31 11:10:00,17.44,17.44,17.4,17.43,283900.0,12.7325,12.7325,12.7033,12.7252,283900.0
2011-08-31 11:15:00,17.43,17.44,17.39,17.39,176100.0,12.7252,12.7325,12.696,12.696,176100.0
2011-08-31 11:20:00,17.39,17.42,17.32,17.34,238200.0,12.696,12.7179,12.6449,12.6595,238200.0
2011-08-31 11:25:00,17.34,17.41,17.32,17.4,120900.0,12.6595,12.7106,12.6449,12.7033,120900.0
2011-08-31 11:30:00,17.39,17.41,17.37,17.39,178400.0,12.696,12.7106,12.6814,12.696,178400.0
2011-08-31 11:35:00,17.39,17.45,17.39,17.43,137200.0,12.696,12.7398,12.696,12.7252,137200.0
2011-08-31 11:40:00,17.44,17.49,17.44,17.46,85400.0,12.7325,12.769,12.7325,12.7471,85400.0
2011-08-31 11:45:00,17.47,17.47,17.41,17.41,77700.0,12.7544,12.7544,12.7106,12.7106,77700.0
2011-08-31 11:50:00,17.41,17.45,17.41,17.44,121100.0,12.7106,12.7398,12.7106,12.7325,121100.0
2011-08-31 11:55:00,17.45,17.45,17.41,17.43,157400.0,12.7398,12.7398,12.7106,12.7252,157400.0
2011-08-31 12:00:00,17.43,17.48,17.43,17.48,141900.0,12.7252,12.7617,12.7252,12.7617,141900.0
2011-08-31 12:05:00,17.47,17.5,17.47,17.5,77800.0,12.7544,12.7763,12.7544,12.7763,77800.0
2011-08-31 12:10:00,17.49,17.56,17.49,17.56,178200.0,12.769,12.8201,12.769,12.8201,178200.0
2011-08-31 12:15:00,17.56,17.56,17.52,17.54,122000.0,12.8201,12.8201,12.7909,12.8055,122000.0
2011-08-31 12:20:00,17.54,17.57,17.53,17.56,75000.0,12.8055,12.8274,12.7982,12.8201,75000.0
2011-08-31 12:25:00,17.55,17.6,17.54,17.55,124900.0,12.8128,12.8493,12.8055,12.8128,124900.0
2011-08-31 12:30:00,17.54,17.61,17.54,17.6,99900.0,12.8055,12.8566,12.8055,12.8493,99900.0
2011-08-31 12:35:00,17.61,17.64,17.59,17.6,197900.0,12.8566,12.8785,12.842,12.8493,197900.0
2011-08-31 12:40:00,17.61,17.62,17.58,17.58,66500.0,12.8566,12.8639,12.8347,12.8347,66500.0
2011-08-31 12:45:00,17.57,17.65,17.56,17.65,231400.0,12.8274,12.8858,12.8201,12.8858,231400.0
2011-08-31 12:50:00,17.65,17.69,17.64,17.66,148300.0,12.8858,12.9151,12.8785,12.8932,148300.0
2011-08-31 12:55:00,17.66,17.7,17.66,17.69,78200.0,12.8932,12.9224,12.8932,12.9151,78200.0
2011-08-31 13:00:00,17.69,17.73,17.67,17.67,89400.0,12.9151,12.9443,12.9005,12.9005,89400.0
2011-08-31 13:05:00,17.67,17.69,17.65,17.67,91000.0,12.9005,12.9151,12.8858,12.9005,91000.0
2011-08-31 13:10:00,17.67,17.69,17.65,17.65,141400.0,12.9005,12.9151,12.8858,12.8858,141400.0
2011-08-31 13:15:00,17.65,17.65,17.58,17.59,172100.0,12.8858,12.8858,12.8347,12.842,172100.0
2011-08-31 13:20:00,17.59,17.62,17.58,17.58,79500.0,12.842,12.8639,12.8347,12.8347,79500.0
2011-08-31 13:25:00,17.58,17.62,17.57,17.6,133100.0,12.8347,12.8639,12.8274,12.8493,133100.0
2011-08-31 13:30:00,17.6,17.63,17.59,17.6,80100.0,12.8493,12.8712,12.842,12.8493,80100.0
2011-08-31 13:35:00,17.6,17.64,17.6,17.62,30400.0,12.8493,12.8785,12.8493,12.8639,30400.0
2011-08-31 13:40:00,17.61,17.63,17.58,17.61,136900.0,12.8566,12.8712,12.8347,12.8566,136900.0
2011-08-31 13:45:00,17.6,17.61,17.59,17.6,155000.0,12.8493,12.8566,12.842,12.8493,155000.0
2011-08-31 13:50:00,17.6,17.61,17.59,17.59,126100.0,12.8493,12.8566,12.842,12.842,126100.0
2011-08-31 13:55:00,17.59,17.61,17.57,17.59,274800.0,12.842,12.8566,12.8274,12.842,274800.0
2011-08-31 14:00:00,17.58,17.6,17.54,17.56,219900.0,12.8347,12.8493,12.8055,12.8201,219900.0
2011-08-31 14:05:00,17.56,17.56,17.53,17.54,156500.0,12.8201,12.8201,12.7982,12.8055,156500.0
2011-08-31 14:10:00,17.54,17.57,17.49,17.5,110100.0,12.8055,12.8274,12.769,12.7763,110100.0
2011-08-31 14:15:00,17.5,17.52,17.48,17.5,187100.0,12.7763,12.7909,12.7617,12.7763,187100.0
2011-08-31 14:20:00,17.5,17.53,17.5,17.52,118700.0,12.7763,12.7982,12.7763,12.7909,118700.0
2011-08-31 14:25:00,17.52,17.53,17.51,17.53,71100.0,12.7909,12.7982,12.7836,12.7982,71100.0
2011-08-31 14:30:00,17.53,17.56,17.53,17.54,404300.0,12.7982,12.8201,12.7982,12.8055,404300.0
2011-08-31 14:35:00,17.54,17.55,17.5,17.52,188300.0,12.8055,12.8128,12.7763,12.7909,188300.0
2011-08-31 14:40:00,17.52,17.53,17.45,17.45,173700.0,12.7909,12.7982,12.7398,12.7398,173700.0
2011-08-31 14:45:00,17.45,17.51,17.45,17.49,85900.0,12.7398,12.7836,12.7398,12.769,85900.0
2011-08-31 14:50:00,17.49,17.51,17.43,17.44,371300.0,12.769,12.7836,12.7252,12.7325,371300.0
2011-08-31 14:55:00,17.43,17.52,17.42,17.51,209700.0,12.7252,12.7909,12.7179,12.7836,209700.0
2011-08-31 15:00:00,17.51,17.54,17.48,17.52,154900.0,12.7836,12.8055,12.7617,12.7909,154900.0
2011-08-31 15:05:00,17.51,17.57,17.51,17.54,158700.0,12.7836,12.8274,12.7836,12.8055,158700.0
2011-08-31 15:10:00,17.53,17.54,17.42,17.43,341600.0,12.7982,12.8055,12.7179,12.7252,341600.0
2011-08-31 15:15:00,17.43,17.43,17.35,17.38,544700.0,12.7252,12.7252,12.6668,12.6887,544700.0
2011-08-31 15:20:00,17.37,17.44,17.37,17.42,349700.0,12.6814,12.7325,12.6814,12.7179,349700.0
2011-08-31 15:25:00,17.42,17.45,17.4,17.45,150900.0,12.7179,12.7398,12.7033,12.7398,150900.0
2011-08-31 15:30:00,17.44,17.48,17.41,17.45,235400.0,12.7325,12.7617,12.7106,12.7398,235400.0
2011-08-31 15:35:00,17.45,17.51,17.44,17.47,185500.0,12.7398,12.7836,12.7325,12.7544,185500.0
2011-08-31 15:40:00,17.48,17.55,17.47,17.55,203000.0,12.7617,12.8128,12.7544,12.8128,203000.0
2011-08-31 15:45:00,17.55,17.62,17.54,17.62,462900.0,12.8128,12.8639,12.8055,12.8639,462900.0
2011-08-31 15:50:00,17.62,17.64,17.53,17.54,508700.0,12.8639,12.8785,12.7982,12.8055,508700.0
2011-08-31 15:55:00,17.55,17.57,17.41,17.49,1298000.0,12.8128,12.8274,12.7106,12.769,1298000.0
2011-09-01 09:30:00,17.56,17.56,17.38,17.45,322700.0,12.8201,12.8201,12.6887,12.7398,322700.0
2011-09-01 09:35:00,17.46,17.5,17.39,17.4,152500.0,12.7471,12.7763,12.696,12.7033,152500.0
2011-09-01 09:40:00,17.41,17.41,17.31,17.38,169400.0,12.7106,12.7106,12.6376,12.6887,169400.0
2011-09-01 09:45:00,17.38,17.4,17.29,17.32,219400.0,12.6887,12.7033,12.623,12.6449,219400.0
2011-09-01 09:50:00,17.33,17.33,17.2,17.23,222400.0,12.6522,12.6522,12.5573,12.5792,222400.0
2011-09-01 09:55:00,17.23,17.24,17.17,17.18,129000.0,12.5792,12.5865,12.5354,12.5427,129000.0
2011-09-01 10:00:00,17.19,17.52,17.16,17.43,731300.0,12.55,12.7909,12.5281,12.7252,731300.0
2011-09-01 10:05:00,17.43,17.45,17.34,17.4,413900.0,12.7252,12.7398,12.6595,12.7033,413900.0
2011-09-01 10:10:00,17.39,17.4,17.34,17.36,474800.0,12.696,12.7033,12.6595,12.6741,474800.0
2011-09-01 10:15:00,17.36,17.44,17.32,17.43,253600.0,12.6741,12.7325,12.6449,12.7252,253600.0
2011-09-01 10:20:00,17.43,17.5,17.41,17.48,135600.0,12.7252,12.7763,12.7106,12.7617,135600.0
2011-09-01 10:25:00,17.47,17.5,17.4,17.41,242100.0,12.7544,12.7763,12.7033,12.7106,242100.0
2011-09-01 10:30:00,17.41,17.42,17.3,17.37,203100.0,12.7106,12.7179,12.6303,12.6814,203100.0
2011-09-01 10:35:00,17.36,17.39,17.3,17.37,170300.0,12.6741,12.696,12.6303,12.6814,170300.0
2011-09-01 10:40:00,17.37,17.41,17.32,17.38,230600.0,12.6814,12.7106,12.6449,12.6887,230600.0
2011-09-01 10:45:00,17.37,17.38,17.29,17.32,239600.0,12.6814,12.6887,12.623,12.6449,239600.0
2011-09-01 10:50:00,17.31,17.37,17.3,17.32,127000.0,12.6376,12.6814,12.6303,12.6449,127000.0
2011-09-01 10:55:00,17.32,17.36,17.25,17.25,173800.0,12.6449,12.6741,12.5938,12.5938,173800.0
2011-09-01 11:00:00,17.26,17.27,17.18,17.26,294300.0,12.6011,12.6084,12.5427,12.6011,294300.0
2011-09-01 11:05:00,17.26,17.26,17.15,17.19,255500.0,12.6011,12.6011,12.5208,12.55,255500.0
2011-09-01 11:10:00,17.19,17.19,17.15,17.16,168000.0,12.55,12.55,12.5208,12.5281,168000.0
2011-09-01 11:15:00,17.16,17.25,17.15,17.25,139800.0,12.5281,12.5938,12.5208,12.5938,139800.0
2011-09-01 11:20:00,17.25,17.3,17.2,17.28,186200.0,12.5938,12.6303,12.5573,12.6157,186200.0
2011-09-01 11:25:00,17.29,17.35,17.26,17.35,227500.0,12.623,12.6668,12.6011,12.6668,227500.0
2011-09-01 11:30:00,17.35,17.38,17.33,17.36,117900.0,12.6668,12.6887,12.6522,12.6741,117900.0
2011-09-01 11:35:00,17.35,17.37,17.33,17.35,110700.0,12.6668,12.6814,12.6522,12.6668,110700.0
2011-09-01 11:40:00,17.36,17.38,17.31,17.33,226400.0,12.6741,12.6887,12.6376,12.6522,226400.0
2011-09-01 11:45:00,17.32,17.35,17.3,17.34,136000.0,12.6449,12.6668,12.6303,12.6595,136000.0
2011-09-01 11:50:00,17.34,17.36,17.27,17.34,142100.0,12.6595,12.6741,12.6084,12.6595,142100.0
2011-09-01 11:55:00,17.34,17.35,17.3,17.32,119300.0,12.6595,12.6668,12.6303,12.6449,119300.0
2011-09-01 12:00:00,17.32,17.32,17.25,17.27,183500.0,12.6449,12.6449,12.5938,12.6084,183500.0
2011-09-01 12:05:00,17.27,17.3,17.25,17.3,62700.0,12.6084,12.6303,12.5938,12.6303,62700.0
2011-09-01 12:10:00,17.29,17.3,17.27,17.27,88700.0,12.623,12.6303,12.6084,12.6084,88700.0
2011-09-01 12:15:00,17.28,17.29,17.24,17.28,86100.0,12.6157,12.623,12.5865,12.6157,86100.0
2011-09-01 12:20:00,17.27,17.3,17.25,17.3,72600.0,12.6084,12.6303,12.5938,12.6303,72600.0
2011-09-01 12:25:00,17.3,17.32,17.27,17.32,78800.0,12.6303,12.6449,12.6084,12.6449,78800.0
2011-09-01 12:30:00,17.31,17.33,17.29,17.29,74800.0,12.6376,12.6522,12.623,12.623,74800.0
2011-09-01 12:35:00,17.29,17.3,17.28,17.29,76500.0,12.623,12.6303,12.6157,12.623,76500.0
2011-09-01 12:40:00,17.29,17.3,17.27,17.28,40900.0,12.623,12.6303,12.6084,12.6157,40900.0
2011-09-01 12:45:00,17.28,17.29,17.26,17.27,50400.0,12.6157,12.623,12.6011,12.6084,50400.0
2011-09-01 12:50:00,17.27,17.28,17.24,17.24,111300.0,12.6084,12.6157,12.5865,12.5865,111300.0
2011-09-01 12:55:00,17.24,17.28,17.21,17.22,82600.0,12.5865,12.6157,12.5646,12.5719,82600.0
2011-09-01 13:00:00,17.21,17.23,17.2,17.23,135600.0,12.5646,12.5792,12.5573,12.5792,135600.0
2011-09-01 13:05:00,17.22,17.23,17.2,17.2,169500.0,12.5719,12.5792,12.5573,12.5573,169500.0
2011-09-01 13:10:00,17.2,17.23,17.19,17.22,122500.0,12.5573,12.5792,12.55,12.5719,122500.0
2011-09-01 13:15:00,17.22,17.23,17.2,17.23,62400.0,12.5719,12.5792,12.5573,12.5792,62400.0
2011-09-01 13:20:00,17.23,17.24,17.19,17.19,85400.0,12.5792,12.5865,12.55,12.55,85400.0
2011-09-01 13:25:00,17.19,17.24,17.18,17.21,233900.0,12.55,12.5865,12.5427,12.5646,233900.0
2011-09-01 13:30:00,17.2,17.21,17.1,17.16,421100.0,12.5573,12.5646,12.4843,12.5281,421100.0
2011-09-01 13:35:00,17.16,17.16,17.09,17.09,198400.0,12.5281,12.5281,12.477,12.477,198400.0
2011-09-01 13:40:00,17.09,17.1,17.02,17.02,360600.0,12.477,12.4843,12.4259,12.4259,360600.0
2011-09-01 13:45:00,17.02,17.05,16.98,17.05,362300.0,12.4259,12.4478,12.3967,12.4478,362300.0
2011-09-01 13:50:00,17.06,17.06,16.98,17.02,114600.0,12.4551,12.4551,12.3967,12.4259,114600.0
2011-09-01 13:55:00,17.01,17.06,17.01,17.02,171200.0,12.4186,12.4551,12.4186,12.4259,171200.0
2011-09-01 14:00:00,17.02,17.03,16.95,16.95,538700.0,12.4259,12.4332,12.3748,12.3748,538700.0
2011-09-01 14:05:00,16.96,17.03,16.95,17.03,238500.0,12.3821,12.4332,12.3748,12.4332,238500.0
2011-09-01 14:10:00,17.02,17.07,17.02,17.04,192200.0,12.4259,12.4624,12.4259,12.4405,192200.0
2011-09-01 14:15:00,17.04,17.06,16.99,17.01,196600.0,12.4405,12.4551,12.404,12.4186,196600.0
2011-09-01 14:20:00,17.0,17.05,16.99,17.04,258800.0,12.4113,12.4478,12.404,12.4405,258800.0
2011-09-01 14:25:00,17.04,17.07,17.01,17.07,151000.0,12.4405,12.4624,12.4186,12.4624,151000.0
2011-09-01 14:30:00,17.07,17.11,17.06,17.09,187000.0,12.4624,12.4916,12.4551,12.477,187000.0
2011-09-01 14:35:00,17.09,17.13,17.09,17.12,129800.0,12.477,12.5062,12.477,12.4989,129800.0
2011-09-01 14:40:00,17.12,17.13,17.1,17.11,166000.0,12.4989,12.5062,12.4843,12.4916,166000.0
2011-09-01 14:45:00,17.11,17.11,17.03,17.07,251800.0,12.4916,12.4916,12.4332,12.4624,251800.0
2011-09-01 14:50:00,17.07,17.09,17.04,17.07,140600.0,12.4624,12.477,12.4405,12.4624,140600.0
2011-09-01 14:55:00,17.08,17.09,17.03,17.06,141700.0,12.4697,12.477,12.4332,12.4551,141700.0
2011-09-01 15:00:00,17.06,17.07,17.01,17.01,125800.0,12.4551,12.4624,12.4186,12.4186,125800.0
2011-09-01 15:05:00,17.01,17.04,16.96,17.0,259900.0,12.4186,12.4405,12.3821,12.4113,259900.0
2011-09-01 15:10:00,17.0,17.03,16.98,17.02,143200.0,12.4113,12.4332,12.3967,12.4259,143200.0
2011-09-01 15:15:00,17.02,17.04,17.0,17.02,176400.0,12.4259,12.4405,12.4113,12.4259,176400.0
2011-09-01 15:20:00,17.02,17.07,16.98,17.05,185900.0,12.4259,12.4624,12.3967,12.4478,185900.0
2011-09-01 15:25:00,17.05,17.08,17.02,17.04,133000.0,12.4478,12.4697,12.4259,12.4405,133000.0
2011-09-01 15:30:00,17.04,17.05,16.99,16.99,166100.0,12.4405,12.4478,12.404,12.404,166100.0
2011-09-01 15:35:00,16.99,17.03,16.98,17.01,264100.0,12.404,12.4332,12.3967,12.4186,264100.0
2011-09-01 15:40:00,17.0,17.01,16.96,16.99,291800.0,12.4113,12.4186,12.3821,12.404,291800.0
2011-09-01 15:45:00,17.0,17.02,16.98,17.01,358600.0,12.4113,12.4259,12.3967,12.4186,358600.0
2011-09-01 15:50:00,17.01,17.03,16.97,16.99,493500.0,12.4186,12.4332,12.3894,12.404,493500.0
2011-09-01 15:55:00,17.0,17.01,16.92,16.94,927100.0,12.4113,12.4186,12.3529,12.3675,927100.0
2011-09-02 09:30:00,16.44,16.45,16.3,16.37,546400.0,12.0025,12.0098,11.9002,11.9514,546400.0
2011-09-02 09:35:00,16.37,16.39,16.22,16.25,260200.0,11.9514,11.966,11.8418,11.8637,260200.0
2011-09-02 09:40:00,16.25,16.45,16.22,16.41,243500.0,11.8637,12.0098,11.8418,11.9806,243500.0
2011-09-02 09:45:00,16.41,16.52,16.38,16.52,566000.0,11.9806,12.0609,11.9587,12.0609,566000.0
2011-09-02 09:50:00,16.53,16.57,16.39,16.42,230200.0,12.0682,12.0974,11.966,11.9879,230200.0
2011-09-02 09:55:00,16.42,16.45,16.36,16.42,108100.0,11.9879,12.0098,11.9441,11.9879,108100.0
2011-09-02 10:00:00,16.41,16.44,16.34,16.35,172500.0,11.9806,12.0025,11.9294,11.9368,172500.0
2011-09-02 10:05:00,16.36,16.43,16.31,16.38,191500.0,11.9441,11.9952,11.9075,11.9587,191500.0
2011-09-02 10:10:00,16.38,16.39,16.31,16.33,191000.0,11.9587,11.966,11.9075,11.9221,191000.0
2011-09-02 10:15:00,16.32,16.34,16.25,16.31,231600.0,11.9148,11.9294,11.8637,11.9075,231600.0
2011-09-02 10:20:00,16.31,16.31,16.19,16.2,469500.0,11.9075,11.9075,11.8199,11.8272,469500.0
2011-09-02 10:25:00,16.2,16.22,16.17,16.2,413600.0,11.8272,11.8418,11.8053,11.8272,413600.0
2011-09-02 10:30:00,16.19,16.19,16.1,16.18,423300.0,11.8199,11.8199,11.7542,11.8126,423300.0
2011-09-02 10:35:00,16.19,16.21,16.15,16.19,302400.0,11.8199,11.8345,11.7907,11.8199,302400.0
2011-09-02 10:40:00,16.19,16.2,16.15,16.15,120400.0,11.8199,11.8272,11.7907,11.7907,120400.0
2011-09-02 10:45:00,16.15,16.18,16.11,16.17,151700.0,11.7907,11.8126,11.7615,11.8053,151700.0
2011-09-02 10:50:00,16.17,16.2,16.14,16.18,143200.0,11.8053,11.8272,11.7834,11.8126,143200.0
2011-09-02 10:55:00,16.17,16.21,16.16,16.2,161000.0,11.8053,11.8345,11.798,11.8272,161000.0
2011-09-02 11:00:00,16.19,16.24,16.18,16.21,246000.0,11.8199,11.8564,11.8126,11.8345,246000.0
2011-09-02 11:05:00,16.21,16.23,16.19,16.2,160000.0,11.8345,11.8491,11.8199,11.8272,160000.0
2011-09-02 11:10:00,16.21,16.28,16.21,16.26,143700.0,11.8345,11.8856,11.8345,11.871,143700.0
2011-09-02 11:15:00,16.27,16.28,16.24,16.26,106100.0,11.8783,11.8856,11.8564,11.871,106100.0
2011-09-02 11:20:00,16.26,16.28,16.2,16.2,290800.0,11.871,11.8856,11.8272,11.8272,290800.0
2011-09-02 11:25:00,16.21,16.25,16.2,16.23,117300.0,11.8345,11.8637,11.8272,11.8491,117300.0
2011-09-02 11:30:00,16.23,16.24,16.19,16.2,170700.0,11.8491,11.8564,11.8199,11.8272,170700.0
2011-09-02 11:35:00,16.2,16.25,16.2,16.23,158100.0,11.8272,11.8637,11.8272,11.8491,158100.0
2011-09-02 11:40:00,16.22,16.23,16.15,16.16,163700.0,11.8418,11.8491,11.7907,11.798,163700.0
2011-09-02 11:45:00,16.16,16.17,16.13,16.15,103700.0,11.798,11.8053,11.7761,11.7907,103700.0
2011-09-02 11:50:00,16.14,16.17,16.14,16.16,103800.0,11.7834,11.8053,11.7834,11.798,103800.0
2011-09-02 11:55:00,16.16,16.16,16.09,16.11,190300.0,11.798,11.798,11.7469,11.7615,190300.0
2011-09-02 12:00:00,16.11,16.17,16.11,16.16,84100.0,11.7615,11.8053,11.7615,11.798,84100.0
2011-09-02 12:05:00,16.17,16.21,16.16,16.17,105800.0,11.8053,11.8345,11.798,11.8053,105800.0
2011-09-02 12:10:00,16.16,16.2,16.16,16.2,110000.0,11.798,11.8272,11.798,11.8272,110000.0
2011-09-02 12:15:00,16.2,16.21,16.19,16.2,100200.0,11.8272,11.8345,11.8199,11.8272,100200.0
2011-09-02 12:20:00,16.2,16.21,16.16,16.16,121500.0,11.8272,11.8345,11.798,11.798,121500.0
2011-09-02 12:25:00,16.15,16.16,16.14,16.15,98100.0,11.7907,11.798,11.7834,11.7907,98100.0
2011-09-02 12:30:00,16.15,16.16,16.12,16.14,119800.0,11.7907,11.798,11.7688,11.7834,119800.0
2011-09-02 12:35:00,16.15,16.16,16.14,16.14,57500.0,11.7907,11.798,11.7834,11.7834,57500.0
2011-09-02 12:40:00,16.16,16.16,16.12,16.14,51900.0,11.798,11.798,11.7688,11.7834,51900.0
2011-09-02 12:45:00,16.14,16.15,16.11,16.13,111900.0,11.7834,11.7907,11.7615,11.7761,111900.0
2011-09-02 12:50:00,16.13,16.13,16.11,16.12,48000.0,11.7761,11.7761,11.7615,11.7688,48000.0
2011-09-02 12:55:00,16.12,16.12,16.1,16.1,58000.0,11.7688,11.7688,11.7542,11.7542,58000.0
2011-09-02 13:00:00,16.11,16.12,16.07,16.07,101800.0,11.7615,11.7688,11.7323,11.7323,101800.0
2011-09-02 13:05:00,16.07,16.09,16.06,16.06,80200.0,11.7323,11.7469,11.725,11.725,80200.0
2011-09-02 13:10:00,16.07,16.08,16.06,16.07,52700.0,11.7323,11.7396,11.725,11.7323,52700.0
2011-09-02 13:15:00,16.07,16.08,16.05,16.06,102300.0,11.7323,11.7396,11.7177,11.725,102300.0
2011-09-02 13:20:00,16.07,16.08,16.05,16.07,125300.0,11.7323,11.7396,11.7177,11.7323,125300.0
2011-09-02 13:25:00,16.06,16.07,16.05,16.06,45800.0,11.725,11.7323,11.7177,11.725,45800.0
2011-09-02 13:30:00,16.05,16.07,16.05,16.05,215200.0,11.7177,11.7323,11.7177,11.7177,215200.0
2011-09-02 13:35:00,16.06,16.06,16.02,16.04,150400.0,11.725,11.725,11.6958,11.7104,150400.0
2011-09-02 13:40:00,16.04,16.05,16.03,16.04,67000.0,11.7104,11.7177,11.7031,11.7104,67000.0
2011-09-02 13:45:00,16.03,16.06,16.03,16.05,98900.0,11.7031,11.725,11.7031,11.7177,98900.0
2011-09-02 13:50:00,16.05,16.06,16.04,16.05,130500.0,11.7177,11.725,11.7104,11.7177,130500.0
2011-09-02 13:55:00,16.05,16.08,16.04,16.08,70200.0,11.7177,11.7396,11.7104,11.7396,70200.0
2011-09-02 14:00:00,16.07,16.1,16.04,16.04,192000.0,11.7323,11.7542,11.7104,11.7104,192000.0
2011-09-02 14:05:00,16.04,16.05,16.0,16.01,200300.0,11.7104,11.7177,11.6812,11.6885,200300.0
2011-09-02 14:10:00,16.01,16.03,15.93,15.96,549000.0,11.6885,11.7031,11.6301,11.652,549000.0
2011-09-02 14:15:00,15.96,15.98,15.94,15.95,320600.0,11.652,11.6666,11.6374,11.6447,320600.0
2011-09-02 14:20:00,15.95,15.97,15.93,15.94,178300.0,11.6447,11.6593,11.6301,11.6374,178300.0
2011-09-02 14:25:00,15.93,15.95,15.91,15.93,139400.0,11.6301,11.6447,11.6155,11.6301,139400.0
2011-09-02 14:30:00,15.94,15.94,15.87,15.9,319400.0,11.6374,11.6374,11.5863,11.6082,319400.0
2011-09-02 14:35:00,15.9,15.92,15.89,15.91,85000.0,11.6082,11.6228,11.6009,11.6155,85000.0
2011-09-02 14:40:00,15.91,15.92,15.89,15.89,201700.0,11.6155,11.6228,11.6009,11.6009,201700.0
2011-09-02 14:45:00,15.9,15.91,15.87,15.87,242600.0,11.6082,11.6155,11.5863,11.5863,242600.0
2011-09-02 14:50:00,15.87,15.93,15.85,15.92,254200.0,11.5863,11.6301,11.5717,11.6228,254200.0
2011-09-02 14:55:00,15.93,15.93,15.9,15.92,125200.0,11.6301,11.6301,11.6082,11.6228,125200.0
2011-09-02 15:00:00,15.92,15.93,15.86,15.87,143900.0,11.6228,11.6301,11.579,11.5863,143900.0
2011-09-02 15:05:00,15.86,15.9,15.85,15.89,218800.0,11.579,11.6082,11.5717,11.6009,218800.0
2011-09-02 15:10:00,15.9,15.92,15.89,15.91,205500.0,11.6082,11.6228,11.6009,11.6155,205500.0
2011-09-02 15:15:00,15.92,15.92,15.89,15.92,108000.0,11.6228,11.6228,11.6009,11.6228,108000.0
2011-09-02 15:20:00,15.92,15.94,15.92,15.94,102500.0,11.6228,11.6374,11.6228,11.6374,102500.0
2011-09-02 15:25:00,15.94,15.95,15.92,15.94,134000.0,11.6374,11.6447,11.6228,11.6374,134000.0
2011-09-02 15:30:00,15.94,16.0,15.93,16.0,206700.0,11.6374,11.6812,11.6301,11.6812,206700.0
2011-09-02 15:35:00,16.0,16.02,15.97,16.02,215400.0,11.6812,11.6958,11.6593,11.6958,215400.0
2011-09-02 15:40:00,16.01,16.07,16.01,16.03,340600.0,11.6885,11.7323,11.6885,11.7031,340600.0
2011-09-02 15:45:00,16.04,16.05,16.0,16.01,349700.0,11.7104,11.7177,11.6812,11.6885,349700.0
2011-09-02 15:50:00,16.02,16.04,16.0,16.04,527100.0,11.6958,11.7104,11.6812,11.7104,527100.0
2011-09-02 15:55:00,16.04,16.04,15.95,15.96,959000.0,11.7104,11.7104,11.6447,11.652,959000.0
2011-09-06 09:30:00,15.31,15.46,15.22,15.32,783800.0,11.1775,11.287,11.1118,11.1848,783800.0
2011-09-06 09:35:00,15.32,15.35,15.23,15.32,671500.0,11.1848,11.2067,11.1191,11.1848,671500.0
2011-09-06 09:40:00,15.31,15.39,15.3,15.37,494800.0,11.1775,11.2359,11.1702,11.2213,494800.0
2011-09-06 09:45:00,15.38,15.44,15.35,15.36,420200.0,11.2286,11.2724,11.2067,11.214,420200.0
2011-09-06 09:50:00,15.35,15.35,15.26,15.3,384000.0,11.2067,11.2067,11.141,11.1702,384000.0
2011-09-06 09:55:00,15.3,15.33,15.28,15.32,259100.0,11.1702,11.1921,11.1556,11.1848,259100.0
2011-09-06 10:00:00,15.32,15.44,15.25,15.37,640000.0,11.1848,11.2724,11.1337,11.2213,640000.0
2011-09-06 10:05:00,15.37,15.44,15.35,15.41,487200.0,11.2213,11.2724,11.2067,11.2505,487200.0
2011-09-06 10:10:00,15.4,15.41,15.27,15.28,296300.0,11.2432,11.2505,11.1483,11.1556,296300.0
2011-09-06 10:15:00,15.28,15.3,15.26,15.28,262700.0,11.1556,11.1702,11.141,11.1556,262700.0
2011-09-06 10:20:00,15.28,15.32,15.26,15.29,145800.0,11.1556,11.1848,11.141,11.1629,145800.0
2011-09-06 10:25:00,15.29,15.3,15.22,15.25,420800.0,11.1629,11.1702,11.1118,11.1337,420800.0
2011-09-06 10:30:00,15.24,15.25,15.2,15.22,253400.0,11.1264,11.1337,11.0972,11.1118,253400.0
2011-09-06 10:35:00,15.23,15.25,15.2,15.22,239800.0,11.1191,11.1337,11.0972,11.1118,239800.0
2011-09-06 10:40:00,15.23,15.27,15.2,15.21,262500.0,11.1191,11.1483,11.0972,11.1045,262500.0
2011-09-06 10:45:00,15.21,15.23,15.18,15.19,284700.0,11.1045,11.1191,11.0826,11.0899,284700.0
2011-09-06 10:50:00,15.19,15.29,15.18,15.27,275800.0,11.0899,11.1629,11.0826,11.1483,275800.0
2011-09-06 10:55:00,15.28,15.34,15.25,15.31,224400.0,11.1556,11.1994,11.1337,11.1775,224400.0
2011-09-06 11:00:00,15.3,15.33,15.27,15.29,204600.0,11.1702,11.1921,11.1483,11.1629,204600.0
2011-09-06 11:05:00,15.29,15.31,15.26,15.29,171200.0,11.1629,11.1775,11.141,11.1629,171200.0
2011-09-06 11:10:00,15.3,15.35,15.25,15.33,276900.0,11.1702,11.2067,11.1337,11.1921,276900.0
2011-09-06 11:15:00,15.33,15.38,15.31,15.32,326100.0,11.1921,11.2286,11.1775,11.1848,326100.0
2011-09-06 11:20:00,15.33,15.34,15.29,15.31,178300.0,11.1921,11.1994,11.1629,11.1775,178300.0
2011-09-06 11:25:00,15.3,15.33,15.29,15.33,180300.0,11.1702,11.1921,11.1629,11.1921,180300.0
2011-09-06 11:30:00,15.33,15.36,15.33,15.33,204000.0,11.1921,11.214,11.1921,11.1921,204000.0
2011-09-06 11:35:00,15.33,15.36,15.29,15.29,90700.0,11.1921,11.214,11.1629,11.1629,90700.0
2011-09-06 11:40:00,15.29,15.32,15.27,15.32,89900.0,11.1629,11.1848,11.1483,11.1848,89900.0
2011-09-06 11:45:00,15.32,15.32,15.29,15.31,109900.0,11.1848,11.1848,11.1629,11.1775,109900.0
2011-09-06 11:50:00,15.3,15.34,15.3,15.33,120200.0,11.1702,11.1994,11.1702,11.1921,120200.0
2011-09-06 11:55:00,15.33,15.36,15.33,15.34,236200.0,11.1921,11.214,11.1921,11.1994,236200.0
2011-09-06 12:00:00,15.34,15.36,15.3,15.31,133900.0,11.1994,11.214,11.1702,11.1775,133900.0
2011-09-06 12:05:00,15.32,15.36,15.32,15.32,119700.0,11.1848,11.214,11.1848,11.1848,119700.0
2011-09-06 12:10:00,15.32,15.36,15.31,15.36,78900.0,11.1848,11.214,11.1775,11.214,78900.0
2011-09-06 12:15:00,15.36,15.4,15.35,15.38,170500.0,11.214,11.2432,11.2067,11.2286,170500.0
2011-09-06 12:20:00,15.38,15.45,15.38,15.43,154100.0,11.2286,11.2797,11.2286,11.2651,154100.0
2011-09-06 12:25:00,15.44,15.45,15.4,15.42,112700.0,11.2724,11.2797,11.2432,11.2578,112700.0
2011-09-06 12:30:00,15.42,15.42,15.35,15.36,71200.0,11.2578,11.2578,11.2067,11.214,71200.0
2011-09-06 12:35:00,15.35,15.37,15.34,15.36,58000.0,11.2067,11.2213,11.1994,11.214,58000.0
2011-09-06 12:40:00,15.35,15.37,15.34,15.37,62100.0,11.2067,11.2213,11.1994,11.2213,62100.0
2011-09-06 12:45:00,15.37,15.4,15.36,15.38,65200.0,11.2213,11.2432,11.214,11.2286,65200.0
2011-09-06 12:50:00,15.38,15.39,15.34,15.35,112300.0,11.2286,11.2359,11.1994,11.2067,112300.0
2011-09-06 12:55:00,15.34,15.38,15.34,15.37,56100.0,11.1994,11.2286,11.1994,11.2213,56100.0
2011-09-06 13:00:00,15.36,15.37,15.31,15.32,94700.0,11.214,11.2213,11.1775,11.1848,94700.0
2011-09-06 13:05:00,15.32,15.38,15.32,15.37,112200.0,11.1848,11.2286,11.1848,11.2213,112200.0
2011-09-06 13:10:00,15.36,15.4,15.35,15.36,128400.0,11.214,11.2432,11.2067,11.214,128400.0
2011-09-06 13:15:00,15.35,15.37,15.34,15.35,95500.0,11.2067,11.2213,11.1994,11.2067,95500.0
2011-09-06 13:20:00,15.35,15.36,15.33,15.35,230200.0,11.2067,11.214,11.1921,11.2067,230200.0
2011-09-06 13:25:00,15.35,15.35,15.32,15.32,96900.0,11.2067,11.2067,11.1848,11.1848,96900.0
2011-09-06 13:30:00,15.33,15.33,15.28,15.3,189400.0,11.1921,11.1921,11.1556,11.1702,189400.0
2011-09-06 13:35:00,15.3,15.36,15.28,15.35,99000.0,11.1702,11.214,11.1556,11.2067,99000.0
2011-09-06 13:40:00,15.36,15.39,15.33,15.38,108500.0,11.214,11.2359,11.1921,11.2286,108500.0
2011-09-06 13:45:00,15.38,15.4,15.37,15.39,247200.0,11.2286,11.2432,11.2213,11.2359,247200.0
2011-09-06 13:50:00,15.39,15.39,15.37,15.38,104200.0,11.2359,11.2359,11.2213,11.2286,104200.0
2011-09-06 13:55:00,15.37,15.38,15.35,15.35,135300.0,11.2213,11.2286,11.2067,11.2067,135300.0
2011-09-06 14:00:00,15.36,15.38,15.36,15.37,319800.0,11.214,11.2286,11.214,11.2213,319800.0
2011-09-06 14:05:00,15.37,15.42,15.37,15.41,153900.0,11.2213,11.2578,11.2213,11.2505,153900.0
2011-09-06 14:10:00,15.4,15.47,15.4,15.46,206300.0,11.2432,11.2943,11.2432,11.287,206300.0
2011-09-06 14:15:00,15.46,15.49,15.46,15.47,215400.0,11.287,11.3089,11.287,11.2943,215400.0
2011-09-06 14:20:00,15.47,15.48,15.45,15.46,192700.0,11.2943,11.3016,11.2797,11.287,192700.0
2011-09-06 14:25:00,15.45,15.49,15.45,15.46,124100.0,11.2797,11.3089,11.2797,11.287,124100.0
2011-09-06 14:30:00,15.46,15.46,15.42,15.43,184500.0,11.287,11.287,11.2578,11.2651,184500.0
2011-09-06 14:35:00,15.44,15.44,15.42,15.44,91800.0,11.2724,11.2724,11.2578,11.2724,91800.0
2011-09-06 14:40:00,15.42,15.45,15.4,15.44,107500.0,11.2578,11.2797,11.2432,11.2724,107500.0
2011-09-06 14:45:00,15.44,15.46,15.41,15.41,104400.0,11.2724,11.287,11.2505,11.2505,104400.0
2011-09-06 14:50:00,15.42,15.43,15.36,15.37,122300.0,11.2578,11.2651,11.214,11.2213,122300.0
2011-09-06 14:55:00,15.37,15.39,15.35,15.35,124900.0,11.2213,11.2359,11.2067,11.2067,124900.0
2011-09-06 15:00:00,15.35,15.35,15.29,15.31,155700.0,11.2067,11.2067,11.1629,11.1775,155700.0
2011-09-06 15:05:00,15.3,15.31,15.28,15.29,157400.0,11.1702,11.1775,11.1556,11.1629,157400.0
2011-09-06 15:10:00,15.28,15.3,15.26,15.26,200400.0,11.1556,11.1702,11.141,11.141,200400.0
2011-09-06 15:15:00,15.26,15.27,15.24,15.26,130700.0,11.141,11.1483,11.1264,11.141,130700.0
2011-09-06 15:20:00,15.26,15.27,15.24,15.27,144000.0,11.141,11.1483,11.1264,11.1483,144000.0
2011-09-06 15:25:00,15.27,15.28,15.24,15.24,225000.0,11.1483,11.1556,11.1264,11.1264,225000.0
2011-09-06 15:30:00,15.24,15.24,15.15,15.19,983300.0,11.1264,11.1264,11.0607,11.0899,983300.0
2011-09-06 15:35:00,15.18,15.25,15.16,15.24,812700.0,11.0826,11.1337,11.068,11.1264,812700.0
2011-09-06 15:40:00,15.25,15.25,15.2,15.24,407600.0,11.1337,11.1337,11.0972,11.1264,407600.0
2011-09-06 15:45:00,15.24,15.29,15.21,15.28,808700.0,11.1264,11.1629,11.1045,11.1556,808700.0
2011-09-06 15:50:00,15.27,15.31,15.26,15.31,994800.0,11.1483,11.1775,11.141,11.1775,994800.0
2011-09-06 15:55:00,15.31,15.38,15.3,15.35,1380500.0,11.1775,11.2286,11.1702,11.2067,1380500.0
2011-09-07 09:30:00,15.72,15.74,15.53,15.55,526400.0,11.4768,11.4914,11.3381,11.3527,526400.0
2011-09-07 09:35:00,15.56,15.61,15.51,15.55,480600.0,11.36,11.3965,11.3235,11.3527,480600.0
2011-09-07 09:40:00,15.56,15.65,15.55,15.63,204300.0,11.36,11.4257,11.3527,11.4111,204300.0
2011-09-07 09:45:00,15.63,15.66,15.58,15.63,253700.0,11.4111,11.433,11.3746,11.4111,253700.0
2011-09-07 09:50:00,15.63,15.7,15.61,15.65,239600.0,11.4111,11.4622,11.3965,11.4257,239600.0
2011-09-07 09:55:00,15.64,15.81,15.6,15.76,197900.0,11.4184,11.5425,11.3892,11.506,197900.0
2011-09-07 10:00:00,15.76,15.79,15.74,15.78,225000.0,11.506,11.5279,11.4914,11.5206,225000.0
2011-09-07 10:05:00,15.78,15.9,15.77,15.88,349100.0,11.5206,11.6082,11.5133,11.5936,349100.0
2011-09-07 10:10:00,15.89,15.9,15.85,15.89,219400.0,11.6009,11.6082,11.5717,11.6009,219400.0
2011-09-07 10:15:00,15.89,15.9,15.85,15.88,144800.0,11.6009,11.6082,11.5717,11.5936,144800.0
2011-09-07 10:20:00,15.88,15.93,15.87,15.89,207200.0,11.5936,11.6301,11.5863,11.6009,207200.0
2011-09-07 10:25:00,15.89,15.89,15.76,15.77,254000.0,11.6009,11.6009,11.506,11.5133,254000.0
2011-09-07 10:30:00,15.77,15.84,15.76,15.77,150700.0,11.5133,11.5644,11.506,11.5133,150700.0
2011-09-07 10:35:00,15.77,15.84,15.77,15.82,155500.0,11.5133,11.5644,11.5133,11.5498,155500.0
2011-09-07 10:40:00,15.82,15.85,15.79,15.81,115900.0,11.5498,11.5717,11.5279,11.5425,115900.0
2011-09-07 10:45:00,15.8,15.81,15.78,15.78,124000.0,11.5352,11.5425,11.5206,11.5206,124000.0
2011-09-07 10:50:00,15.77,15.86,15.77,15.85,225500.0,11.5133,11.579,11.5133,11.5717,225500.0
2011-09-07 10:55:00,15.85,15.89,15.82,15.87,157200.0,11.5717,11.6009,11.5498,11.5863,157200.0
2011-09-07 11:00:00,15.86,15.88,15.84,15.87,132700.0,11.579,11.5936,11.5644,11.5863,132700.0
2011-09-07 11:05:00,15.87,15.98,15.87,15.96,217100.0,11.5863,11.6666,11.5863,11.652,217100.0
2011-09-07 11:10:00,15.96,15.99,15.95,15.97,186200.0,11.652,11.6739,11.6447,11.6593,186200.0
2011-09-07 11:15:00,15.97,15.98,15.93,15.96,93600.0,11.6593,11.6666,11.6301,11.652,93600.0
2011-09-07 11:20:00,15.96,16.0,15.93,15.97,161700.0,11.652,11.6812,11.6301,11.6593,161700.0
2011-09-07 11:25:00,15.98,15.98,15.95,15.96,90700.0,11.6666,11.6666,11.6447,11.652,90700.0
2011-09-07 11:30:00,15.96,15.98,15.92,15.93,103400.0,11.652,11.6666,11.6228,11.6301,103400.0
2011-09-07 11:35:00,15.93,15.95,15.92,15.93,51000.0,11.6301,11.6447,11.6228,11.6301,51000.0
2011-09-07 11:40:00,15.93,15.96,15.93,15.96,103500.0,11.6301,11.652,11.6301,11.652,103500.0
2011-09-07 11:45:00,15.96,16.04,15.96,16.04,160700.0,11.652,11.7104,11.652,11.7104,160700.0
2011-09-07 11:50:00,16.03,16.05,16.02,16.05,102200.0,11.7031,11.7177,11.6958,11.7177,102200.0
2011-09-07 11:55:00,16.05,16.06,16.02,16.04,119800.0,11.7177,11.725,11.6958,11.7104,119800.0
2011-09-07 12:00:00,16.04,16.06,16.03,16.04,84300.0,11.7104,11.725,11.7031,11.7104,84300.0
2011-09-07 12:05:00,16.04,16.05,16.03,16.04,23600.0,11.7104,11.7177,11.7031,11.7104,23600.0
2011-09-07 12:10:00,16.03,16.11,16.03,16.11,128600.0,11.7031,11.7615,11.7031,11.7615,128600.0
2011-09-07 12:15:00,16.1,16.11,16.09,16.11,42900.0,11.7542,11.7615,11.7469,11.7615,42900.0
2011-09-07 12:20:00,16.1,16.11,16.08,16.1,65700.0,11.7542,11.7615,11.7396,11.7542,65700.0
2011-09-07 12:25:00,16.1,16.14,16.09,16.12,111300.0,11.7542,11.7834,11.7469,11.7688,111300.0
2011-09-07 12:30:00,16.12,16.18,16.12,16.18,98300.0,11.7688,11.8126,11.7688,11.8126,98300.0
2011-09-07 12:35:00,16.18,16.2,16.17,16.19,87500.0,11.8126,11.8272,11.8053,11.8199,87500.0
2011-09-07 12:40:00,16.2,16.2,16.17,16.2,78600.0,11.8272,11.8272,11.8053,11.8272,78600.0
2011-09-07 12:45:00,16.2,16.2,16.13,16.14,147200.0,11.8272,11.8272,11.7761,11.7834,147200.0
2011-09-07 12:50:00,16.14,16.14,16.13,16.14,62600.0,11.7834,11.7834,11.7761,11.7834,62600.0
2011-09-07 12:55:00,16.14,16.17,16.13,16.17,49700.0,11.7834,11.8053,11.7761,11.8053,49700.0
2011-09-07 13:00:00,16.16,16.17,16.13,16.17,59700.0,11.798,11.8053,11.7761,11.8053,59700.0
2011-09-07 13:05:00,16.17,16.2,16.16,16.18,83300.0,11.8053,11.8272,11.798,11.8126,83300.0
2011-09-07 13:10:00,16.17,16.2,16.17,16.2,43600.0,11.8053,11.8272,11.8053,11.8272,43600.0
2011-09-07 13:15:00,16.19,16.2,16.17,16.19,135400.0,11.8199,11.8272,11.8053,11.8199,135400.0
2011-09-07 13:20:00,16.19,16.24,16.18,16.23,159300.0,11.8199,11.8564,11.8126,11.8491,159300.0
2011-09-07 13:25:00,16.22,16.24,16.2,16.22,155900.0,11.8418,11.8564,11.8272,11.8418,155900.0
2011-09-07 13:30:00,16.21,16.22,16.2,16.21,107300.0,11.8345,11.8418,11.8272,11.8345,107300.0
2011-09-07 13:35:00,16.21,16.21,16.16,16.18,132200.0,11.8345,11.8345,11.798,11.8126,132200.0
2011-09-07 13:40:00,16.18,16.18,16.16,16.18,56700.0,11.8126,11.8126,11.798,11.8126,56700.0
2011-09-07 13:45:00,16.17,16.2,16.17,16.2,49400.0,11.8053,11.8272,11.8053,11.8272,49400.0
2011-09-07 13:50:00,16.2,16.22,16.18,16.22,83300.0,11.8272,11.8418,11.8126,11.8418,83300.0
2011-09-07 13:55:00,16.22,16.25,16.21,16.24,80600.0,11.8418,11.8637,11.8345,11.8564,80600.0
2011-09-07 14:00:00,16.24,16.29,16.22,16.29,138100.0,11.8564,11.8929,11.8418,11.8929,138100.0
2011-09-07 14:05:00,16.29,16.34,16.29,16.3,227700.0,11.8929,11.9294,11.8929,11.9002,227700.0
2011-09-07 14:10:00,16.3,16.31,16.27,16.31,153000.0,11.9002,11.9075,11.8783,11.9075,153000.0
2011-09-07 14:15:00,16.3,16.35,16.3,16.34,250800.0,11.9002,11.9368,11.9002,11.9294,250800.0
2011-09-07 14:20:00,16.33,16.34,16.3,16.33,116800.0,11.9221,11.9294,11.9002,11.9221,116800.0
2011-09-07 14:25:00,16.33,16.38,16.32,16.36,105800.0,11.9221,11.9587,11.9148,11.9441,105800.0
2011-09-07 14:30:00,16.36,16.38,16.35,16.37,115900.0,11.9441,11.9587,11.9368,11.9514,115900.0
2011-09-07 14:35:00,16.37,16.4,16.36,16.38,109700.0,11.9514,11.9733,11.9441,11.9587,109700.0
2011-09-07 14:40:00,16.37,16.39,16.35,16.37,107200.0,11.9514,11.966,11.9368,11.9514,107200.0
2011-09-07 14:45:00,16.37,16.39,16.35,16.35,120500.0,11.9514,11.966,11.9368,11.9368,120500.0
2011-09-07 14:50:00,16.36,16.36,16.31,16.31,94600.0,11.9441,11.9441,11.9075,11.9075,94600.0
2011-09-07 14:55:00,16.32,16.33,16.29,16.32,138400.0,11.9148,11.9221,11.8929,11.9148,138400.0
2011-09-07 15:00:00,16.31,16.32,16.28,16.28,86400.0,11.9075,11.9148,11.8856,11.8856,86400.0
2011-09-07 15:05:00,16.28,16.28,16.22,16.27,189900.0,11.8856,11.8856,11.8418,11.8783,189900.0
2011-09-07 15:10:00,16.26,16.27,16.22,16.23,171700.0,11.871,11.8783,11.8418,11.8491,171700.0
2011-09-07 15:15:00,16.23,16.25,16.2,16.22,148900.0,11.8491,11.8637,11.8272,11.8418,148900.0
2011-09-07 15:20:00,16.21,16.22,16.17,16.18,135100.0,11.8345,11.8418,11.8053,11.8126,135100.0
2011-09-07 15:25:00,16.17,16.18,16.11,16.16,316300.0,11.8053,11.8126,11.7615,11.798,316300.0
2011-09-07 15:30:00,16.16,16.18,16.11,16.11,207500.0,11.798,11.8126,11.7615,11.7615,207500.0
2011-09-07 15:35:00,16.11,16.12,16.05,16.08,308300.0,11.7615,11.7688,11.7177,11.7396,308300.0
2011-09-07 15:40:00,16.08,16.17,16.07,16.16,326900.0,11.7396,11.8053,11.7323,11.798,326900.0
2011-09-07 15:45:00,16.16,16.2,16.16,16.19,415200.0,11.798,11.8272,11.798,11.8199,415200.0
2011-09-07 15:50:00,16.18,16.22,16.17,16.22,507000.0,11.8126,11.8418,11.8053,11.8418,507000.0
2011-09-07 15:55:00,16.22,16.34,16.21,16.32,1493500.0,11.8418,11.9294,11.8345,11.9148,1493500.0
2011-09-08 09:30:00,16.13,16.22,15.99,16.13,336400.0,11.7761,11.8418,11.6739,11.7761,336400.0
2011-09-08 09:35:00,16.14,16.27,16.11,16.24,303300.0,11.7834,11.8783,11.7615,11.8564,303300.0
2011-09-08 09:40:00,16.23,16.24,16.14,16.2,306000.0,11.8491,11.8564,11.7834,11.8272,306000.0
2011-09-08 09:45:00,16.2,16.22,15.97,15.97,267500.0,11.8272,11.8418,11.6593,11.6593,267500.0
2011-09-08 09:50:00,15.98,16.0,15.9,15.96,297500.0,11.6666,11.6812,11.6082,11.652,297500.0
2011-09-08 09:55:00,15.96,15.96,15.82,15.86,327400.0,11.652,11.652,11.5498,11.579,327400.0
2011-09-08 10:00:00,15.87,15.87,15.78,15.86,293800.0,11.5863,11.5863,11.5206,11.579,293800.0
2011-09-08 10:05:00,15.86,15.9,15.83,15.9,320300.0,11.579,11.6082,11.5571,11.6082,320300.0
2011-09-08 10:10:00,15.89,15.92,15.82,15.83,179600.0,11.6009,11.6228,11.5498,11.5571,179600.0
2011-09-08 10:15:00,15.83,15.94,15.81,15.91,178700.0,11.5571,11.6374,11.5425,11.6155,178700.0
2011-09-08 10:20:00,15.92,15.97,15.86,15.86,254700.0,11.6228,11.6593,11.579,11.579,254700.0
2011-09-08 10:25:00,15.86,15.97,15.86,15.9,367500.0,11.579,11.6593,11.579,11.6082,367500.0
2011-09-08 10:30:00,15.9,16.09,15.89,16.07,656000.0,11.6082,11.7469,11.6009,11.7323,656000.0
2011-09-08 10:35:00,16.07,16.08,16.03,16.07,221600.0,11.7323,11.7396,11.7031,11.7323,221600.0
2011-09-08 10:40:00,16.07,16.15,16.07,16.14,171900.0,11.7323,11.7907,11.7323,11.7834,171900.0
2011-09-08 10:45:00,16.14,16.14,15.99,15.99,300300.0,11.7834,11.7834,11.6739,11.6739,300300.0
2011-09-08 10:50:00,15.99,16.06,15.99,16.03,124800.0,11.6739,11.725,11.6739,11.7031,124800.0
2011-09-08 10:55:00,16.03,16.11,16.02,16.1,235400.0,11.7031,11.7615,11.6958,11.7542,235400.0
2011-09-08 11:00:00,16.1,16.14,16.09,16.14,497900.0,11.7542,11.7834,11.7469,11.7834,497900.0
2011-09-08 11:05:00,16.14,16.19,16.14,16.16,241400.0,11.7834,11.8199,11.7834,11.798,241400.0
2011-09-08 11:10:00,16.16,16.16,16.07,16.1,137300.0,11.798,11.798,11.7323,11.7542,137300.0
2011-09-08 11:15:00,16.1,16.11,16.03,16.04,266300.0,11.7542,11.7615,11.7031,11.7104,266300.0
2011-09-08 11:20:00,16.03,16.08,16.02,16.08,288800.0,11.7031,11.7396,11.6958,11.7396,288800.0
2011-09-08 11:25:00,16.07,16.09,16.05,16.08,144300.0,11.7323,11.7469,11.7177,11.7396,144300.0
2011-09-08 11:30:00,16.08,16.14,16.08,16.11,140500.0,11.7396,11.7834,11.7396,11.7615,140500.0
2011-09-08 11:35:00,16.11,16.16,16.11,16.14,56900.0,11.7615,11.798,11.7615,11.7834,56900.0
2011-09-08 11:40:00,16.14,16.19,16.11,16.16,245500.0,11.7834,11.8199,11.7615,11.798,245500.0
2011-09-08 11:45:00,16.16,16.17,16.09,16.1,213700.0,11.798,11.8053,11.7469,11.7542,213700.0
2011-09-08 11:50:00,16.09,16.14,16.05,16.05,337000.0,11.7469,11.7834,11.7177,11.7177,337000.0
2011-09-08 11:55:00,16.06,16.07,16.01,16.04,271100.0,11.725,11.7323,11.6885,11.7104,271100.0
2011-09-08 12:00:00,16.05,16.05,16.01,16.05,138400.0,11.7177,11.7177,11.6885,11.7177,138400.0
2011-09-08 12:05:00,16.05,16.07,16.03,16.06,109000.0,11.7177,11.7323,11.7031,11.725,109000.0
2011-09-08 12:10:00,16.07,16.07,16.03,16.04,160200.0,11.7323,11.7323,11.7031,11.7104,160200.0
2011-09-08 12:15:00,16.03,16.05,16.03,16.03,65300.0,11.7031,11.7177,11.7031,11.7031,65300.0
2011-09-08 12:20:00,16.03,16.05,16.02,16.03,61000.0,11.7031,11.7177,11.6958,11.7031,61000.0
2011-09-08 12:25:00,16.04,16.05,16.0,16.0,104100.0,11.7104,11.7177,11.6812,11.6812,104100.0
2011-09-08 12:30:00,16.01,16.01,15.96,16.01,137400.0,11.6885,11.6885,11.652,11.6885,137400.0
2011-09-08 12:35:00,16.01,16.05,16.0,16.0,77900.0,11.6885,11.7177,11.6812,11.6812,77900.0
2011-09-08 12:40:00,16.01,16.04,15.99,16.02,96600.0,11.6885,11.7104,11.6739,11.6958,96600.0
2011-09-08 12:45:00,16.02,16.02,15.97,16.0,105500.0,11.6958,11.6958,11.6593,11.6812,105500.0
2011-09-08 12:50:00,16.01,16.06,16.0,16.06,88400.0,11.6885,11.725,11.6812,11.725,88400.0
2011-09-08 12:55:00,16.05,16.06,15.98,16.03,342700.0,11.7177,11.725,11.6666,11.7031,342700.0
2011-09-08 13:00:00,16.03,16.03,15.96,15.97,82400.0,11.7031,11.7031,11.652,11.6593,82400.0
2011-09-08 13:05:00,15.97,16.0,15.94,15.99,102400.0,11.6593,11.6812,11.6374,11.6739,102400.0
2011-09-08 13:10:00,15.98,15.99,15.9,15.9,129100.0,11.6666,11.6739,11.6082,11.6082,129100.0
2011-09-08 13:15:00,15.9,15.93,15.9,15.93,57800.0,11.6082,11.6301,11.6082,11.6301,57800.0
2011-09-08 13:20:00,15.93,15.93,15.87,15.91,144500.0,11.6301,11.6301,11.5863,11.6155,144500.0
2011-09-08 13:25:00,15.91,15.93,15.9,15.92,64700.0,11.6155,11.6301,11.6082,11.6228,64700.0
2011-09-08 13:30:00,15.92,15.97,15.81,15.84,405800.0,11.6228,11.6593,11.5425,11.5644,405800.0
2011-09-08 13:35:00,15.84,15.91,15.84,15.89,233000.0,11.5644,11.6155,11.5644,11.6009,233000.0
2011-09-08 13:40:00,15.89,15.89,15.75,15.76,383800.0,11.6009,11.6009,11.4987,11.506,383800.0
2011-09-08 13:45:00,15.75,15.8,15.75,15.79,209900.0,11.4987,11.5352,11.4987,11.5279,209900.0
2011-09-08 13:50:00,15.8,15.81,15.75,15.79,177900.0,11.5352,11.5425,11.4987,11.5279,177900.0
2011-09-08 13:55:00,15.79,15.8,15.77,15.78,151800.0,11.5279,11.5352,11.5133,11.5206,151800.0
2011-09-08 14:00:00,15.78,15.82,15.75,15.81,180100.0,11.5206,11.5498,11.4987,11.5425,180100.0
2011-09-08 14:05:00,15.81,15.83,15.77,15.81,126200.0,11.5425,11.5571,11.5133,11.5425,126200.0
2011-09-08 14:10:00,15.81,15.84,15.79,15.84,112700.0,11.5425,11.5644,11.5279,11.5644,112700.0
2011-09-08 14:15:00,15.83,15.86,15.8,15.82,150500.0,11.5571,11.579,11.5352,11.5498,150500.0
2011-09-08 14:20:00,15.81,15.82,15.75,15.76,130900.0,11.5425,11.5498,11.4987,11.506,130900.0
2011-09-08 14:25:00,15.75,15.77,15.71,15.75,254100.0,11.4987,11.5133,11.4695,11.4987,254100.0
2011-09-08 14:30:00,15.74,15.82,15.73,15.81,193900.0,11.4914,11.5498,11.4841,11.5425,193900.0
2011-09-08 14:35:00,15.81,15.82,15.78,15.79,101300.0,11.5425,11.5498,11.5206,11.5279,101300.0
2011-09-08 14:40:00,15.78,15.82,15.77,15.8,122200.0,11.5206,11.5498,11.5133,11.5352,122200.0
2011-09-08 14:45:00,15.8,15.81,15.78,15.79,108400.0,11.5352,11.5425,11.5206,11.5279,108400.0
2011-09-08 14:50:00,15.79,15.83,15.78,15.78,229200.0,11.5279,11.5571,11.5206,11.5206,229200.0
2011-09-08 14:55:00,15.79,15.84,15.78,15.84,101800.0,11.5279,11.5644,11.5206,11.5644,101800.0
2011-09-08 15:00:00,15.83,15.85,15.82,15.83,293000.0,11.5571,11.5717,11.5498,11.5571,293000.0
2011-09-08 15:05:00,15.83,15.84,15.79,15.83,216800.0,11.5571,11.5644,11.5279,11.5571,216800.0
2011-09-08 15:10:00,15.83,15.84,15.77,15.79,188100.0,11.5571,11.5644,11.5133,11.5279,188100.0
2011-09-08 15:15:00,15.8,15.83,15.78,15.82,122500.0,11.5352,11.5571,11.5206,11.5498,122500.0
2011-09-08 15:20:00,15.82,15.87,15.81,15.85,374900.0,11.5498,11.5863,11.5425,11.5717,374900.0
2011-09-08 15:25:00,15.86,15.9,15.83,15.9,268000.0,11.579,11.6082,11.5571,11.6082,268000.0
2011-09-08 15:30:00,15.9,15.91,15.84,15.88,392200.0,11.6082,11.6155,11.5644,11.5936,392200.0
2011-09-08 15:35:00,15.89,15.9,15.85,15.87,263000.0,11.6009,11.6082,11.5717,11.5863,263000.0
2011-09-08 15:40:00,15.87,15.96,15.87,15.95,396500.0,11.5863,11.652,11.5863,11.6447,396500.0
2011-09-08 15:45:00,15.95,15.96,15.9,15.92,345700.0,11.6447,11.652,11.6082,11.6228,345700.0
2011-09-08 15:50:00,15.92,15.92,15.85,15.87,366500.0,11.6228,11.6228,11.5717,11.5863,366500.0
2011-09-08 15:55:00,15.87,15.89,15.84,15.85,716200.0,11.5863,11.6009,11.5644,11.5717,716200.0
2011-09-09 09:30:00,15.64,15.71,15.57,15.68,395100.0,11.4184,11.4695,11.3673,11.4476,395100.0
2011-09-09 09:35:00,15.68,15.72,15.61,15.63,381600.0,11.4476,11.4768,11.3965,11.4111,381600.0
2011-09-09 09:40:00,15.63,15.64,15.51,15.56,405700.0,11.4111,11.4184,11.3235,11.36,405700.0
2011-09-09 09:45:00,15.55,15.65,15.54,15.64,201300.0,11.3527,11.4257,11.3454,11.4184,201300.0
2011-09-09 09:50:00,15.65,15.65,15.5,15.59,308500.0,11.4257,11.4257,11.3162,11.3819,308500.0
2011-09-09 09:55:00,15.6,15.64,15.54,15.56,283200.0,11.3892,11.4184,11.3454,11.36,283200.0
2011-09-09 10:00:00,15.56,15.68,15.55,15.62,168800.0,11.36,11.4476,11.3527,11.4038,168800.0
2011-09-09 10:05:00,15.63,15.63,15.55,15.56,154300.0,11.4111,11.4111,11.3527,11.36,154300.0
2011-09-09 10:10:00,15.56,15.61,15.55,15.55,149500.0,11.36,11.3965,11.3527,11.3527,149500.0
2011-09-09 10:15:00,15.56,15.64,15.55,15.62,158600.0,11.36,11.4184,11.3527,11.4038,158600.0
2011-09-09 10:20:00,15.61,15.65,15.57,15.65,140100.0,11.3965,11.4257,11.3673,11.4257,140100.0
2011-09-09 10:25:00,15.66,15.72,15.64,15.72,225200.0,11.433,11.4768,11.4184,11.4768,225200.0
2011-09-09 10:30:00,15.73,15.73,15.58,15.58,191900.0,11.4841,11.4841,11.3746,11.3746,191900.0
2011-09-09 10:35:00,15.58,15.61,15.52,15.58,225500.0,11.3746,11.3965,11.3308,11.3746,225500.0
2011-09-09 10:40:00,15.59,15.68,15.57,15.64,112200.0,11.3819,11.4476,11.3673,11.4184,112200.0
2011-09-09 10:45:00,15.64,15.73,15.61,15.7,137100.0,11.4184,11.4841,11.3965,11.4622,137100.0
2011-09-09 10:50:00,15.7,15.74,15.69,15.7,205900.0,11.4622,11.4914,11.4549,11.4622,205900.0
2011-09-09 10:55:00,15.69,15.69,15.61,15.61,166300.0,11.4549,11.4549,11.3965,11.3965,166300.0
2011-09-09 11:00:00,15.6,15.63,15.57,15.6,226700.0,11.3892,11.4111,11.3673,11.3892,226700.0
2011-09-09 11:05:00,15.6,15.65,15.6,15.64,129300.0,11.3892,11.4257,11.3892,11.4184,129300.0
2011-09-09 11:10:00,15.64,15.73,15.54,15.56,441100.0,11.4184,11.4841,11.3454,11.36,441100.0
2011-09-09 11:15:00,15.56,15.57,15.5,15.51,451200.0,11.36,11.3673,11.3162,11.3235,451200.0
2011-09-09 11:20:00,15.52,15.52,15.38,15.44,443600.0,11.3308,11.3308,11.2286,11.2724,443600.0
2011-09-09 11:25:00,15.45,15.46,15.39,15.41,223300.0,11.2797,11.287,11.2359,11.2505,223300.0
2011-09-09 11:30:00,15.41,15.47,15.39,15.44,174400.0,11.2505,11.2943,11.2359,11.2724,174400.0
2011-09-09 11:35:00,15.45,15.45,15.36,15.37,254600.0,11.2797,11.2797,11.214,11.2213,254600.0
2011-09-09 11:40:00,15.36,15.38,15.27,15.3,350300.0,11.214,11.2286,11.1483,11.1702,350300.0
2011-09-09 11:45:00,15.3,15.31,15.25,15.25,231200.0,11.1702,11.1775,11.1337,11.1337,231200.0
2011-09-09 11:50:00,15.26,15.31,15.22,15.3,267900.0,11.141,11.1775,11.1118,11.1702,267900.0
2011-09-09 11:55:00,15.3,15.34,15.29,15.31,245800.0,11.1702,11.1994,11.1629,11.1775,245800.0
2011-09-09 12:00:00,15.32,15.36,15.3,15.3,423700.0,11.1848,11.214,11.1702,11.1702,423700.0
2011-09-09 12:05:00,15.3,15.31,15.25,15.25,153200.0,11.1702,11.1775,11.1337,11.1337,153200.0
2011-09-09 12:10:00,15.26,15.26,15.22,15.23,111300.0,11.141,11.141,11.1118,11.1191,111300.0
2011-09-09 12:15:00,15.23,15.31,15.23,15.29,158900.0,11.1191,11.1775,11.1191,11.1629,158900.0
2011-09-09 12:20:00,15.29,15.35,15.29,15.33,98100.0,11.1629,11.2067,11.1629,11.1921,98100.0
2011-09-09 12:25:00,15.33,15.34,15.29,15.31,54000.0,11.1921,11.1994,11.1629,11.1775,54000.0
2011-09-09 12:30:00,15.3,15.31,15.21,15.24,110500.0,11.1702,11.1775,11.1045,11.1264,110500.0
2011-09-09 12:35:00,15.23,15.27,15.21,15.26,99100.0,11.1191,11.1483,11.1045,11.141,99100.0
2011-09-09 12:40:00,15.26,15.27,15.24,15.26,147500.0,11.141,11.1483,11.1264,11.141,147500.0
2011-09-09 12:45:00,15.26,15.3,15.26,15.27,86200.0,11.141,11.1702,11.141,11.1483,86200.0
2011-09-09 12:50:00,15.27,15.28,15.24,15.26,73800.0,11.1483,11.1556,11.1264,11.141,73800.0
2011-09-09 12:55:00,15.25,15.42,15.25,15.39,371900.0,11.1337,11.2578,11.1337,11.2359,371900.0
2011-09-09 13:00:00,15.39,15.39,15.32,15.33,166900.0,11.2359,11.2359,11.1848,11.1921,166900.0
2011-09-09 13:05:00,15.32,15.41,15.32,15.4,126000.0,11.1848,11.2505,11.1848,11.2432,126000.0
2011-09-09 13:10:00,15.39,15.45,15.36,15.44,117200.0,11.2359,11.2797,11.214,11.2724,117200.0
2011-09-09 13:15:00,15.44,15.48,15.44,15.45,374800.0,11.2724,11.3016,11.2724,11.2797,374800.0
2011-09-09 13:20:00,15.45,15.47,15.38,15.4,187200.0,11.2797,11.2943,11.2286,11.2432,187200.0
2011-09-09 13:25:00,15.41,15.46,15.39,15.46,116000.0,11.2505,11.287,11.2359,11.287,116000.0
2011-09-09 13:30:00,15.45,15.46,15.38,15.39,93400.0,11.2797,11.287,11.2286,11.2359,93400.0
2011-09-09 13:35:00,15.39,15.42,15.36,15.39,148000.0,11.2359,11.2578,11.214,11.2359,148000.0
2011-09-09 13:40:00,15.39,15.42,15.38,15.4,110700.0,11.2359,11.2578,11.2286,11.2432,110700.0
2011-09-09 13:45:00,15.4,15.42,15.34,15.34,160200.0,11.2432,11.2578,11.1994,11.1994,160200.0
2011-09-09 13:50:00,15.34,15.41,15.34,15.4,133200.0,11.1994,11.2505,11.1994,11.2432,133200.0
2011-09-09 13:55:00,15.39,15.42,15.39,15.4,109800.0,11.2359,11.2578,11.2359,11.2432,109800.0
2011-09-09 14:00:00,15.4,15.42,15.38,15.39,278100.0,11.2432,11.2578,11.2286,11.2359,278100.0
2011-09-09 14:05:00,15.39,15.45,15.37,15.44,139600.0,11.2359,11.2797,11.2213,11.2724,139600.0
2011-09-09 14:10:00,15.43,15.43,15.36,15.37,107800.0,11.2651,11.2651,11.214,11.2213,107800.0
2011-09-09 14:15:00,15.37,15.39,15.33,15.37,119600.0,11.2213,11.2359,11.1921,11.2213,119600.0
2011-09-09 14:20:00,15.37,15.4,15.34,15.37,66800.0,11.2213,11.2432,11.1994,11.2213,66800.0
2011-09-09 14:25:00,15.37,15.38,15.31,15.33,127600.0,11.2213,11.2286,11.1775,11.1921,127600.0
2011-09-09 14:30:00,15.32,15.33,15.29,15.3,185400.0,11.1848,11.1921,11.1629,11.1702,185400.0
2011-09-09 14:35:00,15.3,15.34,15.28,15.32,191300.0,11.1702,11.1994,11.1556,11.1848,191300.0
2011-09-09 14:40:00,15.32,15.42,15.32,15.38,197300.0,11.1848,11.2578,11.1848,11.2286,197300.0
2011-09-09 14:45:00,15.39,15.39,15.3,15.3,128600.0,11.2359,11.2359,11.1702,11.1702,128600.0
2011-09-09 14:50:00,15.3,15.3,15.27,15.29,116600.0,11.1702,11.1702,11.1483,11.1629,116600.0
2011-09-09 14:55:00,15.29,15.3,15.25,15.27,185200.0,11.1629,11.1702,11.1337,11.1483,185200.0
2011-09-09 15:00:00,15.27,15.3,15.25,15.29,126100.0,11.1483,11.1702,11.1337,11.1629,126100.0
2011-09-09 15:05:00,15.29,15.33,15.27,15.33,167300.0,11.1629,11.1921,11.1483,11.1921,167300.0
2011-09-09 15:10:00,15.33,15.35,15.28,15.34,297800.0,11.1921,11.2067,11.1556,11.1994,297800.0
2011-09-09 15:15:00,15.34,15.37,15.3,15.36,172600.0,11.1994,11.2213,11.1702,11.214,172600.0
2011-09-09 15:20:00,15.37,15.37,15.29,15.31,166500.0,11.2213,11.2213,11.1629,11.1775,166500.0
2011-09-09 15:25:00,15.31,15.32,15.27,15.27,133000.0,11.1775,11.1848,11.1483,11.1483,133000.0
2011-09-09 15:30:00,15.27,15.33,15.26,15.3,388000.0,11.1483,11.1921,11.141,11.1702,388000.0
2011-09-09 15:35:00,15.3,15.37,15.28,15.37,351100.0,11.1702,11.2213,11.1556,11.2213,351100.0
2011-09-09 15:40:00,15.37,15.37,15.31,15.33,470200.0,11.2213,11.2213,11.1775,11.1921,470200.0
2011-09-09 15:45:00,15.33,15.39,15.31,15.38,624000.0,11.1921,11.2359,11.1775,11.2286,624000.0
2011-09-09 15:50:00,15.39,15.39,15.34,15.36,684700.0,11.2359,11.2359,11.1994,11.214,684700.0
2011-09-09 15:55:00,15.37,15.38,15.27,15.28,1360600.0,11.2213,11.2286,11.1483,11.1556,1360600.0
2011-09-12 09:30:00,14.93,15.09,14.87,15.09,545900.0,10.9,11.0169,10.8562,11.0169,545900.0
2011-09-12 09:35:00,15.08,15.12,14.9,15.02,388700.0,11.0096,11.0388,10.8781,10.9657,388700.0
2011-09-12 09:40:00,15.01,15.1,15.0,15.05,133100.0,10.9584,11.0242,10.9511,10.9877,133100.0
2011-09-12 09:45:00,15.06,15.11,15.01,15.04,225800.0,10.995,11.0315,10.9584,10.9803,225800.0
2011-09-12 09:50:00,15.03,15.09,15.0,15.06,237300.0,10.973,11.0169,10.9511,10.995,237300.0
2011-09-12 09:55:00,15.07,15.18,15.07,15.1,238000.0,11.0023,11.0826,11.0023,11.0242,238000.0
2011-09-12 10:00:00,15.1,15.11,15.02,15.07,287100.0,11.0242,11.0315,10.9657,11.0023,287100.0
2011-09-12 10:05:00,15.07,15.17,15.07,15.12,216900.0,11.0023,11.0753,11.0023,11.0388,216900.0
2011-09-12 10:10:00,15.12,15.13,14.99,14.99,262000.0,11.0388,11.0461,10.9438,10.9438,262000.0
2011-09-12 10:15:00,14.99,15.02,14.94,14.96,207900.0,10.9438,10.9657,10.9073,10.9219,207900.0
2011-09-12 10:20:00,14.96,15.04,14.96,15.0,257800.0,10.9219,10.9803,10.9219,10.9511,257800.0
2011-09-12 10:25:00,14.99,14.99,14.92,14.93,176000.0,10.9438,10.9438,10.8927,10.9,176000.0
2011-09-12 10:30:00,14.94,14.99,14.92,14.92,119100.0,10.9073,10.9438,10.8927,10.8927,119100.0
2011-09-12 10:35:00,14.91,14.94,14.87,14.94,267200.0,10.8854,10.9073,10.8562,10.9073,267200.0
2011-09-12 10:40:00,14.93,14.95,14.84,14.85,218300.0,10.9,10.9146,10.8343,10.8416,218300.0
2011-09-12 10:45:00,14.84,14.86,14.82,14.85,253100.0,10.8343,10.8489,10.8197,10.8416,253100.0
2011-09-12 10:50:00,14.86,14.9,14.82,14.87,182300.0,10.8489,10.8781,10.8197,10.8562,182300.0
2011-09-12 10:55:00,14.87,14.88,14.8,14.81,154300.0,10.8562,10.8635,10.8051,10.8124,154300.0
2011-09-12 11:00:00,14.81,14.83,14.8,14.82,67800.0,10.8124,10.827,10.8051,10.8197,67800.0
2011-09-12 11:05:00,14.82,14.9,14.82,14.87,116200.0,10.8197,10.8781,10.8197,10.8562,116200.0
2011-09-12 11:10:00,14.86,14.88,14.82,14.87,67000.0,10.8489,10.8635,10.8197,10.8562,67000.0
2011-09-12 11:15:00,14.87,14.91,14.87,14.9,107100.0,10.8562,10.8854,10.8562,10.8781,107100.0
2011-09-12 11:20:00,14.9,14.95,14.89,14.93,50500.0,10.8781,10.9146,10.8708,10.9,50500.0
2011-09-12 11:25:00,14.92,14.98,14.92,14.95,132400.0,10.8927,10.9365,10.8927,10.9146,132400.0
2011-09-12 11:30:00,14.95,14.99,14.92,14.97,106500.0,10.9146,10.9438,10.8927,10.9292,106500.0
2011-09-12 11:35:00,14.98,14.99,14.93,14.97,105600.0,10.9365,10.9438,10.9,10.9292,105600.0
2011-09-12 11:40:00,14.97,14.99,14.96,14.98,90900.0,10.9292,10.9438,10.9219,10.9365,90900.0
2011-09-12 11:45:00,14.98,14.99,14.91,14.91,96800.0,10.9365,10.9438,10.8854,10.8854,96800.0
2011-09-12 11:50:00,14.91,14.93,14.9,14.91,68900.0,10.8854,10.9,10.8781,10.8854,68900.0
2011-09-12 11:55:00,14.91,14.92,14.85,14.86,147500.0,10.8854,10.8927,10.8416,10.8489,147500.0
2011-09-12 12:00:00,14.86,14.92,14.86,14.88,287600.0,10.8489,10.8927,10.8489,10.8635,287600.0
2011-09-12 12:05:00,14.89,14.89,14.85,14.87,99700.0,10.8708,10.8708,10.8416,10.8562,99700.0
2011-09-12 12:10:00,14.87,14.91,14.86,14.86,123700.0,10.8562,10.8854,10.8489,10.8489,123700.0
2011-09-12 12:15:00,14.87,14.89,14.84,14.84,140000.0,10.8562,10.8708,10.8343,10.8343,140000.0
2011-09-12 12:20:00,14.84,14.87,14.84,14.86,76900.0,10.8343,10.8562,10.8343,10.8489,76900.0
2011-09-12 12:25:00,14.86,14.94,14.86,14.94,155400.0,10.8489,10.9073,10.8489,10.9073,155400.0
2011-09-12 12:30:00,14.94,14.95,14.85,14.9,526100.0,10.9073,10.9146,10.8416,10.8781,526100.0
2011-09-12 12:35:00,14.9,14.9,14.87,14.88,169600.0,10.8781,10.8781,10.8562,10.8635,169600.0
2011-09-12 12:40:00,14.87,14.88,14.84,14.85,219500.0,10.8562,10.8635,10.8343,10.8416,219500.0
2011-09-12 12:45:00,14.85,14.87,14.84,14.85,186600.0,10.8416,10.8562,10.8343,10.8416,186600.0
2011-09-12 12:50:00,14.85,14.89,14.84,14.88,202000.0,10.8416,10.8708,10.8343,10.8635,202000.0
2011-09-12 12:55:00,14.88,14.89,14.86,14.88,185400.0,10.8635,10.8708,10.8489,10.8635,185400.0
2011-09-12 13:00:00,14.89,14.96,14.86,14.96,296000.0,10.8708,10.9219,10.8489,10.9219,296000.0
2011-09-12 13:05:00,14.96,15.0,14.91,14.93,318400.0,10.9219,10.9511,10.8854,10.9,318400.0
2011-09-12 13:10:00,14.92,14.95,14.9,14.91,138200.0,10.8927,10.9146,10.8781,10.8854,138200.0
2011-09-12 13:15:00,14.91,14.91,14.87,14.89,160100.0,10.8854,10.8854,10.8562,10.8708,160100.0
2011-09-12 13:20:00,14.88,14.89,14.86,14.87,107500.0,10.8635,10.8708,10.8489,10.8562,107500.0
2011-09-12 13:25:00,14.87,14.88,14.84,14.85,139300.0,10.8562,10.8635,10.8343,10.8416,139300.0
2011-09-12 13:30:00,14.85,14.85,14.78,14.8,201900.0,10.8416,10.8416,10.7905,10.8051,201900.0
2011-09-12 13:35:00,14.8,14.81,14.78,14.81,145300.0,10.8051,10.8124,10.7905,10.8124,145300.0
2011-09-12 13:40:00,14.81,14.85,14.8,14.85,103000.0,10.8124,10.8416,10.8051,10.8416,103000.0
2011-09-12 13:45:00,14.85,14.87,14.81,14.86,128700.0,10.8416,10.8562,10.8124,10.8489,128700.0
2011-09-12 13:50:00,14.85,14.89,14.84,14.87,81400.0,10.8416,10.8708,10.8343,10.8562,81400.0
2011-09-12 13:55:00,14.86,14.9,14.83,14.88,84600.0,10.8489,10.8781,10.827,10.8635,84600.0
2011-09-12 14:00:00,14.88,14.89,14.81,14.81,151000.0,10.8635,10.8708,10.8124,10.8124,151000.0
2011-09-12 14:05:00,14.81,14.84,14.77,14.82,113500.0,10.8124,10.8343,10.7832,10.8197,113500.0
2011-09-12 14:10:00,14.82,14.82,14.77,14.79,277500.0,10.8197,10.8197,10.7832,10.7978,277500.0
2011-09-12 14:15:00,14.79,14.81,14.76,14.76,232600.0,10.7978,10.8124,10.7759,10.7759,232600.0
2011-09-12 14:20:00,14.76,14.8,14.76,14.78,194900.0,10.7759,10.8051,10.7759,10.7905,194900.0
2011-09-12 14:25:00,14.79,14.81,14.73,14.78,240900.0,10.7978,10.8124,10.754,10.7905,240900.0
2011-09-12 14:30:00,14.78,14.81,14.75,14.8,151300.0,10.7905,10.8124,10.7686,10.8051,151300.0
2011-09-12 14:35:00,14.8,14.92,14.8,14.87,573300.0,10.8051,10.8927,10.8051,10.8562,573300.0
2011-09-12 14:40:00,14.87,15.02,14.86,14.99,239900.0,10.8562,10.9657,10.8489,10.9438,239900.0
2011-09-12 14:45:00,14.99,14.99,14.87,14.9,292700.0,10.9438,10.9438,10.8562,10.8781,292700.0
2011-09-12 14:50:00,14.9,14.91,14.86,14.87,126300.0,10.8781,10.8854,10.8489,10.8562,126300.0
2011-09-12 14:55:00,14.87,14.88,14.81,14.84,238600.0,10.8562,10.8635,10.8124,10.8343,238600.0
2011-09-12 15:00:00,14.84,14.85,14.78,14.8,285400.0,10.8343,10.8416,10.7905,10.8051,285400.0
2011-09-12 15:05:00,14.8,14.82,14.75,14.75,230500.0,10.8051,10.8197,10.7686,10.7686,230500.0
2011-09-12 15:10:00,14.76,14.81,14.74,14.77,201400.0,10.7759,10.8124,10.7613,10.7832,201400.0
2011-09-12 15:15:00,14.76,14.78,14.71,14.76,252200.0,10.7759,10.7905,10.7394,10.7759,252200.0
2011-09-12 15:20:00,14.76,14.85,14.71,14.85,331900.0,10.7759,10.8416,10.7394,10.8416,331900.0
2011-09-12 15:25:00,14.85,14.9,14.84,14.89,450600.0,10.8416,10.8781,10.8343,10.8708,450600.0
2011-09-12 15:30:00,14.89,14.96,14.88,14.94,562200.0,10.8708,10.9219,10.8635,10.9073,562200.0
2011-09-12 15:35:00,14.94,14.95,14.89,14.94,260400.0,10.9073,10.9146,10.8708,10.9073,260400.0
2011-09-12 15:40:00,14.94,14.95,14.9,14.92,1018000.0,10.9073,10.9146,10.8781,10.8927,1018000.0
2011-09-12 15:45:00,14.91,14.94,14.89,14.94,1153100.0,10.8854,10.9073,10.8708,10.9073,1153100.0
2011-09-12 15:50:00,14.94,14.96,14.91,14.95,1909900.0,10.9073,10.9219,10.8854,10.9146,1909900.0
2011-09-12 15:55:00,14.95,15.07,14.93,15.06,2548100.0,10.9146,11.0023,10.9,10.995,2548100.0
2011-09-13 09:30:00,15.16,15.29,15.13,15.24,485000.0,11.068,11.1629,11.0461,11.1264,485000.0
2011-09-13 09:35:00,15.25,15.25,15.08,15.08,635000.0,11.1337,11.1337,11.0096,11.0096,635000.0
2011-09-13 09:40:00,15.09,15.25,15.08,15.21,591700.0,11.0169,11.1337,11.0096,11.1045,591700.0
2011-09-13 09:45:00,15.21,15.38,15.19,15.38,383400.0,11.1045,11.2286,11.0899,11.2286,383400.0
2011-09-13 09:50:00,15.38,15.45,15.36,15.41,328700.0,11.2286,11.2797,11.214,11.2505,328700.0
2011-09-13 09:55:00,15.4,15.48,15.38,15.44,396900.0,11.2432,11.3016,11.2286,11.2724,396900.0
2011-09-13 10:00:00,15.44,15.48,15.42,15.48,372600.0,11.2724,11.3016,11.2578,11.3016,372600.0
2011-09-13 10:05:00,15.49,15.59,15.45,15.58,372200.0,11.3089,11.3819,11.2797,11.3746,372200.0
2011-09-13 10:10:00,15.58,15.58,15.46,15.46,304600.0,11.3746,11.3746,11.287,11.287,304600.0
2011-09-13 10:15:00,15.47,15.49,15.38,15.38,359200.0,11.2943,11.3089,11.2286,11.2286,359200.0
2011-09-13 10:20:00,15.38,15.43,15.35,15.39,198900.0,11.2286,11.2651,11.2067,11.2359,198900.0
2011-09-13 10:25:00,15.4,15.45,15.4,15.42,233700.0,11.2432,11.2797,11.2432,11.2578,233700.0
2011-09-13 10:30:00,15.42,15.46,15.35,15.35,282800.0,11.2578,11.287,11.2067,11.2067,282800.0
2011-09-13 10:35:00,15.34,15.39,15.3,15.37,172500.0,11.1994,11.2359,11.1702,11.2213,172500.0
2011-09-13 10:40:00,15.36,15.4,15.34,15.35,193900.0,11.214,11.2432,11.1994,11.2067,193900.0
2011-09-13 10:45:00,15.35,15.42,15.35,15.39,104900.0,11.2067,11.2578,11.2067,11.2359,104900.0
2011-09-13 10:50:00,15.39,15.44,15.32,15.35,214000.0,11.2359,11.2724,11.1848,11.2067,214000.0
2011-09-13 10:55:00,15.35,15.39,15.33,15.36,198200.0,11.2067,11.2359,11.1921,11.214,198200.0
2011-09-13 11:00:00,15.36,15.41,15.3,15.3,136000.0,11.214,11.2505,11.1702,11.1702,136000.0
2011-09-13 11:05:00,15.31,15.31,15.27,15.3,178900.0,11.1775,11.1775,11.1483,11.1702,178900.0
2011-09-13 11:10:00,15.3,15.35,15.3,15.31,179600.0,11.1702,11.2067,11.1702,11.1775,179600.0
2011-09-13 11:15:00,15.31,15.32,15.24,15.26,232600.0,11.1775,11.1848,11.1264,11.141,232600.0
2011-09-13 11:20:00,15.26,15.28,15.25,15.25,146400.0,11.141,11.1556,11.1337,11.1337,146400.0
2011-09-13 11:25:00,15.25,15.26,15.2,15.25,174900.0,11.1337,11.141,11.0972,11.1337,174900.0
2011-09-13 11:30:00,15.25,15.28,15.24,15.28,278700.0,11.1337,11.1556,11.1264,11.1556,278700.0
2011-09-13 11:35:00,15.28,15.38,15.25,15.37,297100.0,11.1556,11.2286,11.1337,11.2213,297100.0
2011-09-13 11:40:00,15.37,15.41,15.34,15.4,152300.0,11.2213,11.2505,11.1994,11.2432,152300.0
2011-09-13 11:45:00,15.4,15.42,15.34,15.34,168300.0,11.2432,11.2578,11.1994,11.1994,168300.0
2011-09-13 11:50:00,15.34,15.36,15.32,15.34,99100.0,11.1994,11.214,11.1848,11.1994,99100.0
2011-09-13 11:55:00,15.34,15.38,15.31,15.31,56500.0,11.1994,11.2286,11.1775,11.1775,56500.0
2011-09-13 12:00:00,15.3,15.3,15.23,15.24,107900.0,11.1702,11.1702,11.1191,11.1264,107900.0
2011-09-13 12:05:00,15.24,15.32,15.23,15.32,83500.0,11.1264,11.1848,11.1191,11.1848,83500.0
2011-09-13 12:10:00,15.32,15.34,15.28,15.31,109700.0,11.1848,11.1994,11.1556,11.1775,109700.0
2011-09-13 12:15:00,15.32,15.35,15.31,15.33,96800.0,11.1848,11.2067,11.1775,11.1921,96800.0
2011-09-13 12:20:00,15.33,15.35,15.3,15.3,62600.0,11.1921,11.2067,11.1702,11.1702,62600.0
2011-09-13 12:25:00,15.31,15.35,15.29,15.34,61800.0,11.1775,11.2067,11.1629,11.1994,61800.0
2011-09-13 12:30:00,15.34,15.34,15.29,15.31,95200.0,11.1994,11.1994,11.1629,11.1775,95200.0
2011-09-13 12:35:00,15.31,15.36,15.29,15.34,90300.0,11.1775,11.214,11.1629,11.1994,90300.0
2011-09-13 12:40:00,15.34,15.36,15.31,15.33,42900.0,11.1994,11.214,11.1775,11.1921,42900.0
2011-09-13 12:45:00,15.33,15.37,15.33,15.35,47600.0,11.1921,11.2213,11.1921,11.2067,47600.0
2011-09-13 12:50:00,15.34,15.36,15.33,15.34,69300.0,11.1994,11.214,11.1921,11.1994,69300.0
2011-09-13 12:55:00,15.34,15.38,15.32,15.36,56700.0,11.1994,11.2286,11.1848,11.214,56700.0
2011-09-13 13:00:00,15.36,15.42,15.36,15.4,102000.0,11.214,11.2578,11.214,11.2432,102000.0
2011-09-13 13:05:00,15.4,15.45,15.39,15.4,65400.0,11.2432,11.2797,11.2359,11.2432,65400.0
2011-09-13 13:10:00,15.39,15.44,15.37,15.43,100100.0,11.2359,11.2724,11.2213,11.2651,100100.0
2011-09-13 13:15:00,15.43,15.45,15.42,15.44,95400.0,11.2651,11.2797,11.2578,11.2724,95400.0
2011-09-13 13:20:00,15.44,15.45,15.41,15.44,80500.0,11.2724,11.2797,11.2505,11.2724,80500.0
2011-09-13 13:25:00,15.45,15.48,15.44,15.46,87100.0,11.2797,11.3016,11.2724,11.287,87100.0
2011-09-13 13:30:00,15.46,15.46,15.43,15.44,74000.0,11.287,11.287,11.2651,11.2724,74000.0
2011-09-13 13:35:00,15.45,15.46,15.42,15.44,92700.0,11.2797,11.287,11.2578,11.2724,92700.0
2011-09-13 13:40:00,15.45,15.49,15.45,15.49,120400.0,11.2797,11.3089,11.2797,11.3089,120400.0
2011-09-13 13:45:00,15.49,15.53,15.47,15.52,124600.0,11.3089,11.3381,11.2943,11.3308,124600.0
2011-09-13 13:50:00,15.52,15.55,15.51,15.53,105600.0,11.3308,11.3527,11.3235,11.3381,105600.0
2011-09-13 13:55:00,15.54,15.54,15.47,15.49,120200.0,11.3454,11.3454,11.2943,11.3089,120200.0
2011-09-13 14:00:00,15.49,15.51,15.47,15.5,121400.0,11.3089,11.3235,11.2943,11.3162,121400.0
2011-09-13 14:05:00,15.51,15.55,15.49,15.55,415000.0,11.3235,11.3527,11.3089,11.3527,415000.0
2011-09-13 14:10:00,15.56,15.58,15.52,15.58,442300.0,11.36,11.3746,11.3308,11.3746,442300.0
2011-09-13 14:15:00,15.58,15.63,15.57,15.61,301100.0,11.3746,11.4111,11.3673,11.3965,301100.0
2011-09-13 14:20:00,15.61,15.73,15.6,15.73,372500.0,11.3965,11.4841,11.3892,11.4841,372500.0
2011-09-13 14:25:00,15.73,15.82,15.72,15.8,844300.0,11.4841,11.5498,11.4768,11.5352,844300.0
2011-09-13 14:30:00,15.8,15.85,15.78,15.85,324700.0,11.5352,11.5717,11.5206,11.5717,324700.0
2011-09-13 14:35:00,15.85,15.85,15.78,15.78,413900.0,11.5717,11.5717,11.5206,11.5206,413900.0
2011-09-13 14:40:00,15.78,15.8,15.75,15.76,208500.0,11.5206,11.5352,11.4987,11.506,208500.0
2011-09-13 14:45:00,15.76,15.78,15.67,15.68,619900.0,11.506,11.5206,11.4403,11.4476,619900.0
2011-09-13 14:50:00,15.68,15.71,15.66,15.69,230400.0,11.4476,11.4695,11.433,11.4549,230400.0
2011-09-13 14:55:00,15.69,15.73,15.63,15.69,467000.0,11.4549,11.4841,11.4111,11.4549,467000.0
2011-09-13 15:00:00,15.69,15.72,15.65,15.71,247100.0,11.4549,11.4768,11.4257,11.4695,247100.0
2011-09-13 15:05:00,15.7,15.71,15.56,15.61,372200.0,11.4622,11.4695,11.36,11.3965,372200.0
2011-09-13 15:10:00,15.6,15.63,15.56,15.58,215000.0,11.3892,11.4111,11.36,11.3746,215000.0
2011-09-13 15:15:00,15.57,15.59,15.46,15.49,366400.0,11.3673,11.3819,11.287,11.3089,366400.0
2011-09-13 15:20:00,15.48,15.52,15.43,15.52,275000.0,11.3016,11.3308,11.2651,11.3308,275000.0
2011-09-13 15:25:00,15.51,15.57,15.44,15.55,377600.0,11.3235,11.3673,11.2724,11.3527,377600.0
2011-09-13 15:30:00,15.56,15.63,15.54,15.62,402500.0,11.36,11.4111,11.3454,11.4038,402500.0
2011-09-13 15:35:00,15.63,15.63,15.58,15.58,253100.0,11.4111,11.4111,11.3746,11.3746,253100.0
2011-09-13 15:40:00,15.58,15.63,15.53,15.62,302300.0,11.3746,11.4111,11.3381,11.4038,302300.0
2011-09-13 15:45:00,15.61,15.63,15.56,15.57,362400.0,11.3965,11.4111,11.36,11.3673,362400.0
2011-09-13 15:50:00,15.58,15.59,15.49,15.52,494400.0,11.3746,11.3819,11.3089,11.3308,494400.0
2011-09-13 15:55:00,15.53,15.55,15.51,15.55,925400.0,11.3381,11.3527,11.3235,11.3527,925400.0
2011-09-14 09:30:00,15.71,15.74,15.55,15.58,291200.0,11.4695,11.4914,11.3527,11.3746,291200.0
2011-09-14 09:35:00,15.57,15.64,15.44,15.45,344900.0,11.3673,11.4184,11.2724,11.2797,344900.0
2011-09-14 09:40:00,15.44,15.55,15.42,15.53,182100.0,11.2724,11.3527,11.2578,11.3381,182100.0
2011-09-14 09:45:00,15.53,15.57,15.47,15.49,263700.0,11.3381,11.3673,11.2943,11.3089,263700.0
2011-09-14 09:50:00,15.49,15.54,15.43,15.46,192100.0,11.3089,11.3454,11.2651,11.287,192100.0
2011-09-14 09:55:00,15.46,15.51,15.42,15.43,164700.0,11.287,11.3235,11.2578,11.2651,164700.0
2011-09-14 10:00:00,15.43,15.45,15.31,15.38,240800.0,11.2651,11.2797,11.1775,11.2286,240800.0
2011-09-14 10:05:00,15.38,15.41,15.34,15.35,151800.0,11.2286,11.2505,11.1994,11.2067,151800.0
2011-09-14 10:10:00,15.34,15.41,15.33,15.35,187700.0,11.1994,11.2505,11.1921,11.2067,187700.0
2011-09-14 10:15:00,15.35,15.35,15.24,15.25,404400.0,11.2067,11.2067,11.1264,11.1337,404400.0
2011-09-14 10:20:00,15.25,15.31,15.18,15.28,531500.0,11.1337,11.1775,11.0826,11.1556,531500.0
2011-09-14 10:25:00,15.28,15.38,15.27,15.3,269500.0,11.1556,11.2286,11.1483,11.1702,269500.0
2011-09-14 10:30:00,15.3,15.33,15.22,15.29,231700.0,11.1702,11.1921,11.1118,11.1629,231700.0
2011-09-14 10:35:00,15.28,15.32,15.25,15.32,158600.0,11.1556,11.1848,11.1337,11.1848,158600.0
2011-09-14 10:40:00,15.32,15.33,15.24,15.25,159700.0,11.1848,11.1921,11.1264,11.1337,159700.0
2011-09-14 10:45:00,15.24,15.27,15.18,15.21,191800.0,11.1264,11.1483,11.0826,11.1045,191800.0
2011-09-14 10:50:00,15.21,15.31,15.2,15.3,181700.0,11.1045,11.1775,11.0972,11.1702,181700.0
2011-09-14 10:55:00,15.29,15.31,15.24,15.3,123500.0,11.1629,11.1775,11.1264,11.1702,123500.0
2011-09-14 11:00:00,15.29,15.35,15.25,15.34,102000.0,11.1629,11.2067,11.1337,11.1994,102000.0
2011-09-14 11:05:00,15.34,15.4,15.34,15.36,166600.0,11.1994,11.2432,11.1994,11.214,166600.0
2011-09-14 11:10:00,15.37,15.44,15.36,15.44,175000.0,11.2213,11.2724,11.214,11.2724,175000.0
2011-09-14 11:15:00,15.45,15.46,15.39,15.39,187000.0,11.2797,11.287,11.2359,11.2359,187000.0
2011-09-14 11:20:00,15.39,15.43,15.37,15.43,158000.0,11.2359,11.2651,11.2213,11.2651,158000.0
2011-09-14 11:25:00,15.43,15.51,15.43,15.5,217300.0,11.2651,11.3235,11.2651,11.3162,217300.0
2011-09-14 11:30:00,15.5,15.53,15.46,15.47,202200.0,11.3162,11.3381,11.287,11.2943,202200.0
2011-09-14 11:35:00,15.47,15.53,15.46,15.53,95000.0,11.2943,11.3381,11.287,11.3381,95000.0
2011-09-14 11:40:00,15.52,15.52,15.44,15.45,168200.0,11.3308,11.3308,11.2724,11.2797,168200.0
2011-09-14 11:45:00,15.45,15.46,15.41,15.46,187000.0,11.2797,11.287,11.2505,11.287,187000.0
2011-09-14 11:50:00,15.46,15.53,15.45,15.51,117200.0,11.287,11.3381,11.2797,11.3235,117200.0
2011-09-14 11:55:00,15.51,15.51,15.46,15.49,102000.0,11.3235,11.3235,11.287,11.3089,102000.0
2011-09-14 12:00:00,15.49,15.51,15.45,15.45,157700.0,11.3089,11.3235,11.2797,11.2797,157700.0
2011-09-14 12:05:00,15.45,15.46,15.41,15.42,186800.0,11.2797,11.287,11.2505,11.2578,186800.0
2011-09-14 12:10:00,15.43,15.44,15.37,15.37,153700.0,11.2651,11.2724,11.2213,11.2213,153700.0
2011-09-14 12:15:00,15.37,15.39,15.36,15.37,89700.0,11.2213,11.2359,11.214,11.2213,89700.0
2011-09-14 12:20:00,15.37,15.39,15.34,15.38,82300.0,11.2213,11.2359,11.1994,11.2286,82300.0
2011-09-14 12:25:00,15.37,15.44,15.37,15.44,94000.0,11.2213,11.2724,11.2213,11.2724,94000.0
2011-09-14 12:30:00,15.44,15.47,15.43,15.47,69800.0,11.2724,11.2943,11.2651,11.2943,69800.0
2011-09-14 12:35:00,15.47,15.5,15.45,15.5,111500.0,11.2943,11.3162,11.2797,11.3162,111500.0
2011-09-14 12:40:00,15.5,15.54,15.5,15.52,166500.0,11.3162,11.3454,11.3162,11.3308,166500.0
2011-09-14 12:45:00,15.52,15.53,15.5,15.51,57000.0,11.3308,11.3381,11.3162,11.3235,57000.0
2011-09-14 12:50:00,15.51,15.51,15.43,15.44,114000.0,11.3235,11.3235,11.2651,11.2724,114000.0
2011-09-14 12:55:00,15.44,15.46,15.42,15.44,224500.0,11.2724,11.287,11.2578,11.2724,224500.0
2011-09-14 13:00:00,15.44,15.46,15.43,15.45,116700.0,11.2724,11.287,11.2651,11.2797,116700.0
2011-09-14 13:05:00,15.45,15.49,15.44,15.47,101300.0,11.2797,11.3089,11.2724,11.2943,101300.0
2011-09-14 13:10:00,15.47,15.48,15.45,15.47,99100.0,11.2943,11.3016,11.2797,11.2943,99100.0
2011-09-14 13:15:00,15.47,15.47,15.44,15.46,120100.0,11.2943,11.2943,11.2724,11.287,120100.0
2011-09-14 13:20:00,15.47,15.47,15.41,15.41,172100.0,11.2943,11.2943,11.2505,11.2505,172100.0
2011-09-14 13:25:00,15.41,15.42,15.38,15.41,143500.0,11.2505,11.2578,11.2286,11.2505,143500.0
2011-09-14 13:30:00,15.41,15.42,15.4,15.42,102100.0,11.2505,11.2578,11.2432,11.2578,102100.0
2011-09-14 13:35:00,15.42,15.51,15.41,15.5,194000.0,11.2578,11.3235,11.2505,11.3162,194000.0
2011-09-14 13:40:00,15.51,15.53,15.49,15.5,258500.0,11.3235,11.3381,11.3089,11.3162,258500.0
2011-09-14 13:45:00,15.5,15.5,15.47,15.5,139100.0,11.3162,11.3162,11.2943,11.3162,139100.0
2011-09-14 13:50:00,15.49,15.52,15.45,15.45,140800.0,11.3089,11.3308,11.2797,11.2797,140800.0
2011-09-14 13:55:00,15.45,15.46,15.38,15.41,225200.0,11.2797,11.287,11.2286,11.2505,225200.0
2011-09-14 14:00:00,15.41,15.47,15.4,15.46,260100.0,11.2505,11.2943,11.2432,11.287,260100.0
2011-09-14 14:05:00,15.47,15.54,15.46,15.5,302400.0,11.2943,11.3454,11.287,11.3162,302400.0
2011-09-14 14:10:00,15.51,15.54,15.43,15.45,273900.0,11.3235,11.3454,11.2651,11.2797,273900.0
2011-09-14 14:15:00,15.46,15.57,15.46,15.57,199200.0,11.287,11.3673,11.287,11.3673,199200.0
2011-09-14 14:20:00,15.56,15.59,15.54,15.57,494800.0,11.36,11.3819,11.3454,11.3673,494800.0
2011-09-14 14:25:00,15.56,15.57,15.54,15.55,160000.0,11.36,11.3673,11.3454,11.3527,160000.0
2011-09-14 14:30:00,15.55,15.58,15.54,15.57,203300.0,11.3527,11.3746,11.3454,11.3673,203300.0
2011-09-14 14:35:00,15.56,15.61,15.56,15.6,151500.0,11.36,11.3965,11.36,11.3892,151500.0
2011-09-14 14:40:00,15.59,15.63,15.59,15.61,183800.0,11.3819,11.4111,11.3819,11.3965,183800.0
2011-09-14 14:45:00,15.62,15.63,15.56,15.56,138600.0,11.4038,11.4111,11.36,11.36,138600.0
2011-09-14 14:50:00,15.56,15.6,15.55,15.6,129700.0,11.36,11.3892,11.3527,11.3892,129700.0
2011-09-14 14:55:00,15.6,15.63,15.58,15.63,114900.0,11.3892,11.4111,11.3746,11.4111,114900.0
2011-09-14 15:00:00,15.63,15.71,15.63,15.69,287100.0,11.4111,11.4695,11.4111,11.4549,287100.0
2011-09-14 15:05:00,15.69,15.74,15.69,15.73,190400.0,11.4549,11.4914,11.4549,11.4841,190400.0
2011-09-14 15:10:00,15.74,15.76,15.73,15.75,363100.0,11.4914,11.506,11.4841,11.4987,363100.0
2011-09-14 15:15:00,15.76,15.77,15.74,15.77,310500.0,11.506,11.5133,11.4914,11.5133,310500.0
2011-09-14 15:20:00,15.76,15.76,15.71,15.75,465500.0,11.506,11.506,11.4695,11.4987,465500.0
2011-09-14 15:25:00,15.75,15.84,15.74,15.79,332900.0,11.4987,11.5644,11.4914,11.5279,332900.0
2011-09-14 15:30:00,15.8,15.87,15.79,15.82,387200.0,11.5352,11.5863,11.5279,11.5498,387200.0
2011-09-14 15:35:00,15.82,15.86,15.79,15.79,459300.0,11.5498,11.579,11.5279,11.5279,459300.0
2011-09-14 15:40:00,15.79,15.81,15.67,15.69,518500.0,11.5279,11.5425,11.4403,11.4549,518500.0
2011-09-14 15:45:00,15.69,15.7,15.56,15.58,736400.0,11.4549,11.4622,11.36,11.3746,736400.0
2011-09-14 15:50:00,15.58,15.61,15.5,15.52,1005100.0,11.3746,11.3965,11.3162,11.3308,1005100.0
2011-09-14 15:55:00,15.52,15.52,15.43,15.48,1399300.0,11.3308,11.3308,11.2651,11.3016,1399300.0
2011-09-15 09:30:00,15.86,15.93,15.77,15.88,673200.0,11.579,11.6301,11.5133,11.5936,673200.0
2011-09-15 09:35:00,15.88,16.08,15.82,16.05,631200.0,11.5936,11.7396,11.5498,11.7177,631200.0
2011-09-15 09:40:00,16.05,16.06,15.93,15.98,491500.0,11.7177,11.725,11.6301,11.6666,491500.0
2011-09-15 09:45:00,15.99,16.05,15.93,15.98,577200.0,11.6739,11.7177,11.6301,11.6666,577200.0
2011-09-15 09:50:00,15.98,16.03,15.96,16.02,791800.0,11.6666,11.7031,11.652,11.6958,791800.0
2011-09-15 09:55:00,16.01,16.09,16.01,16.06,369800.0,11.6885,11.7469,11.6885,11.725,369800.0
2011-09-15 10:00:00,16.07,16.15,16.04,16.15,767100.0,11.7323,11.7907,11.7104,11.7907,767100.0
2011-09-15 10:05:00,16.15,16.2,16.08,16.13,554200.0,11.7907,11.8272,11.7396,11.7761,554200.0
2011-09-15 10:10:00,16.12,16.18,16.12,16.16,484200.0,11.7688,11.8126,11.7688,11.798,484200.0
2011-09-15 10:15:00,16.16,16.2,16.1,16.2,366900.0,11.798,11.8272,11.7542,11.8272,366900.0
2011-09-15 10:20:00,16.2,16.2,16.12,16.14,287000.0,11.8272,11.8272,11.7688,11.7834,287000.0
2011-09-15 10:25:00,16.14,16.16,16.06,16.11,396900.0,11.7834,11.798,11.725,11.7615,396900.0
2011-09-15 10:30:00,16.12,16.12,16.01,16.05,389600.0,11.7688,11.7688,11.6885,11.7177,389600.0
2011-09-15 10:35:00,16.05,16.06,15.98,16.04,285200.0,11.7177,11.725,11.6666,11.7104,285200.0
2011-09-15 10:40:00,16.04,16.08,16.02,16.05,210200.0,11.7104,11.7396,11.6958,11.7177,210200.0
2011-09-15 10:45:00,16.05,16.1,16.01,16.09,270600.0,11.7177,11.7542,11.6885,11.7469,270600.0
2011-09-15 10:50:00,16.09,16.1,16.02,16.03,179400.0,11.7469,11.7542,11.6958,11.7031,179400.0
2011-09-15 10:55:00,16.03,16.08,15.97,16.0,240800.0,11.7031,11.7396,11.6593,11.6812,240800.0
2011-09-15 11:00:00,16.0,16.03,15.95,16.02,155100.0,11.6812,11.7031,11.6447,11.6958,155100.0
2011-09-15 11:05:00,16.02,16.07,16.0,16.05,290600.0,11.6958,11.7323,11.6812,11.7177,290600.0
2011-09-15 11:10:00,16.04,16.07,16.03,16.03,178900.0,11.7104,11.7323,11.7031,11.7031,178900.0
2011-09-15 11:15:00,16.02,16.1,16.02,16.1,129200.0,11.6958,11.7542,11.6958,11.7542,129200.0
2011-09-15 11:20:00,16.1,16.13,16.07,16.07,208500.0,11.7542,11.7761,11.7323,11.7323,208500.0
2011-09-15 11:25:00,16.08,16.08,16.0,16.08,161900.0,11.7396,11.7396,11.6812,11.7396,161900.0
2011-09-15 11:30:00,16.08,16.1,16.07,16.1,179500.0,11.7396,11.7542,11.7323,11.7542,179500.0
2011-09-15 11:35:00,16.1,16.18,16.03,16.16,1358400.0,11.7542,11.8126,11.7031,11.798,1358400.0
2011-09-15 11:40:00,16.16,16.18,16.11,16.16,321600.0,11.798,11.8126,11.7615,11.798,321600.0
2011-09-15 11:45:00,16.16,16.24,16.15,16.24,481000.0,11.798,11.8564,11.7907,11.8564,481000.0
2011-09-15 11:50:00,16.23,16.24,16.19,16.22,204800.0,11.8491,11.8564,11.8199,11.8418,204800.0
2011-09-15 11:55:00,16.23,16.23,16.17,16.19,147200.0,11.8491,11.8491,11.8053,11.8199,147200.0
2011-09-15 12:00:00,16.19,16.2,16.12,16.15,257600.0,11.8199,11.8272,11.7688,11.7907,257600.0
2011-09-15 12:05:00,16.15,16.2,16.13,16.19,164800.0,11.7907,11.8272,11.7761,11.8199,164800.0
2011-09-15 12:10:00,16.19,16.24,16.17,16.24,139300.0,11.8199,11.8564,11.8053,11.8564,139300.0
2011-09-15 12:15:00,16.24,16.29,16.23,16.29,287600.0,11.8564,11.8929,11.8491,11.8929,287600.0
2011-09-15 12:20:00,16.29,16.29,16.21,16.22,197700.0,11.8929,11.8929,11.8345,11.8418,197700.0
2011-09-15 12:25:00,16.23,16.25,16.21,16.23,76900.0,11.8491,11.8637,11.8345,11.8491,76900.0
2011-09-15 12:30:00,16.23,16.28,16.2,16.27,139500.0,11.8491,11.8856,11.8272,11.8783,139500.0
2011-09-15 12:35:00,16.27,16.4,16.27,16.37,529200.0,11.8783,11.9733,11.8783,11.9514,529200.0
2011-09-15 12:40:00,16.38,16.53,16.37,16.48,965400.0,11.9587,12.0682,11.9514,12.0317,965400.0
2011-09-15 12:45:00,16.49,16.51,16.39,16.45,316800.0,12.039,12.0536,11.966,12.0098,316800.0
2011-09-15 12:50:00,16.45,16.45,16.34,16.35,164200.0,12.0098,12.0098,11.9294,11.9368,164200.0
2011-09-15 12:55:00,16.34,16.41,16.34,16.37,135300.0,11.9294,11.9806,11.9294,11.9514,135300.0
2011-09-15 13:00:00,16.38,16.44,16.38,16.43,129700.0,11.9587,12.0025,11.9587,11.9952,129700.0
2011-09-15 13:05:00,16.43,16.48,16.43,16.45,208600.0,11.9952,12.0317,11.9952,12.0098,208600.0
2011-09-15 13:10:00,16.45,16.48,16.44,16.48,135500.0,12.0098,12.0317,12.0025,12.0317,135500.0
2011-09-15 13:15:00,16.48,16.49,16.42,16.44,143900.0,12.0317,12.039,11.9879,12.0025,143900.0
2011-09-15 13:20:00,16.44,16.46,16.41,16.45,115600.0,12.0025,12.0171,11.9806,12.0098,115600.0
2011-09-15 13:25:00,16.45,16.45,16.37,16.38,100500.0,12.0098,12.0098,11.9514,11.9587,100500.0
2011-09-15 13:30:00,16.37,16.4,16.35,16.38,123900.0,11.9514,11.9733,11.9368,11.9587,123900.0
2011-09-15 13:35:00,16.38,16.38,16.3,16.3,157800.0,11.9587,11.9587,11.9002,11.9002,157800.0
2011-09-15 13:40:00,16.3,16.36,16.3,16.34,126500.0,11.9002,11.9441,11.9002,11.9294,126500.0
2011-09-15 13:45:00,16.34,16.39,16.33,16.35,161900.0,11.9294,11.966,11.9221,11.9368,161900.0
2011-09-15 13:50:00,16.35,16.35,16.31,16.34,130000.0,11.9368,11.9368,11.9075,11.9294,130000.0
2011-09-15 13:55:00,16.33,16.36,16.31,16.35,120400.0,11.9221,11.9441,11.9075,11.9368,120400.0
2011-09-15 14:00:00,16.35,16.42,16.35,16.41,156300.0,11.9368,11.9879,11.9368,11.9806,156300.0
2011-09-15 14:05:00,16.42,16.44,16.4,16.44,160200.0,11.9879,12.0025,11.9733,12.0025,160200.0
2011-09-15 14:10:00,16.43,16.48,16.43,16.44,191500.0,11.9952,12.0317,11.9952,12.0025,191500.0
2011-09-15 14:15:00,16.44,16.48,16.41,16.45,134500.0,12.0025,12.0317,11.9806,12.0098,134500.0
2011-09-15 14:20:00,16.45,16.45,16.39,16.4,189800.0,12.0098,12.0098,11.966,11.9733,189800.0
2011-09-15 14:25:00,16.4,16.43,16.39,16.43,107500.0,11.9733,11.9952,11.966,11.9952,107500.0
2011-09-15 14:30:00,16.43,16.44,16.42,16.44,90000.0,11.9952,12.0025,11.9879,12.0025,90000.0
2011-09-15 14:35:00,16.44,16.45,16.42,16.44,122100.0,12.0025,12.0098,11.9879,12.0025,122100.0
2011-09-15 14:40:00,16.45,16.48,16.44,16.48,92800.0,12.0098,12.0317,12.0025,12.0317,92800.0
2011-09-15 14:45:00,16.48,16.54,16.47,16.52,313000.0,12.0317,12.0755,12.0244,12.0609,313000.0
2011-09-15 14:50:00,16.53,16.54,16.5,16.54,143800.0,12.0682,12.0755,12.0463,12.0755,143800.0
2011-09-15 14:55:00,16.54,16.57,16.53,16.54,220000.0,12.0755,12.0974,12.0682,12.0755,220000.0
2011-09-15 15:00:00,16.54,16.57,16.54,16.54,175800.0,12.0755,12.0974,12.0755,12.0755,175800.0
2011-09-15 15:05:00,16.54,16.56,16.52,16.52,238800.0,12.0755,12.0901,12.0609,12.0609,238800.0
2011-09-15 15:10:00,16.53,16.53,16.48,16.49,173200.0,12.0682,12.0682,12.0317,12.039,173200.0
2011-09-15 15:15:00,16.49,16.5,16.42,16.43,292600.0,12.039,12.0463,11.9879,11.9952,292600.0
2011-09-15 15:20:00,16.42,16.45,16.4,16.44,280300.0,11.9879,12.0098,11.9733,12.0025,280300.0
2011-09-15 15:25:00,16.45,16.46,16.39,16.41,384700.0,12.0098,12.0171,11.966,11.9806,384700.0
2011-09-15 15:30:00,16.39,16.51,16.39,16.51,433200.0,11.966,12.0536,11.966,12.0536,433200.0
2011-09-15 15:35:00,16.51,16.53,16.48,16.52,281900.0,12.0536,12.0682,12.0317,12.0609,281900.0
2011-09-15 15:40:00,16.52,16.6,16.51,16.59,467500.0,12.0609,12.1193,12.0536,12.112,467500.0
2011-09-15 15:45:00,16.6,16.63,16.54,16.61,969300.0,12.1193,12.1412,12.0755,12.1266,969300.0
2011-09-15 15:50:00,16.61,16.64,16.59,16.61,773300.0,12.1266,12.1485,12.112,12.1266,773300.0
2011-09-15 15:55:00,16.61,16.64,16.59,16.64,1895100.0,12.1266,12.1485,12.112,12.1485,1895100.0
2011-09-16 09:30:00,16.83,16.87,16.72,16.85,3195100.0,12.2872,12.3164,12.2069,12.3018,3195100.0
2011-09-16 09:35:00,16.85,16.88,16.78,16.78,526700.0,12.3018,12.3237,12.2507,12.2507,526700.0
2011-09-16 09:40:00,16.79,16.83,16.74,16.81,451200.0,12.258,12.2872,12.2215,12.2726,451200.0
2011-09-16 09:45:00,16.81,16.88,16.81,16.86,538500.0,12.2726,12.3237,12.2726,12.3091,538500.0
2011-09-16 09:50:00,16.86,16.93,16.81,16.9,440000.0,12.3091,12.3602,12.2726,12.3383,440000.0
2011-09-16 09:55:00,16.9,16.9,16.77,16.79,404100.0,12.3383,12.3383,12.2434,12.258,404100.0
2011-09-16 10:00:00,16.79,16.82,16.66,16.71,465100.0,12.258,12.2799,12.1631,12.1996,465100.0
2011-09-16 10:05:00,16.72,16.74,16.7,16.72,333500.0,12.2069,12.2215,12.1923,12.2069,333500.0
2011-09-16 10:10:00,16.72,16.77,16.69,16.75,338200.0,12.2069,12.2434,12.185,12.2288,338200.0
2011-09-16 10:15:00,16.75,16.8,16.71,16.79,651100.0,12.2288,12.2653,12.1996,12.258,651100.0
2011-09-16 10:20:00,16.78,16.79,16.59,16.6,257900.0,12.2507,12.258,12.112,12.1193,257900.0
2011-09-16 10:25:00,16.6,16.66,16.52,16.52,391500.0,12.1193,12.1631,12.0609,12.0609,391500.0
2011-09-16 10:30:00,16.53,16.56,16.45,16.53,553700.0,12.0682,12.0901,12.0098,12.0682,553700.0
2011-09-16 10:35:00,16.53,16.54,16.43,16.47,306100.0,12.0682,12.0755,11.9952,12.0244,306100.0
2011-09-16 10:40:00,16.47,16.47,16.35,16.35,242800.0,12.0244,12.0244,11.9368,11.9368,242800.0
2011-09-16 10:45:00,16.37,16.37,16.22,16.25,611100.0,11.9514,11.9514,11.8418,11.8637,611100.0
2011-09-16 10:50:00,16.25,16.28,16.17,16.18,347200.0,11.8637,11.8856,11.8053,11.8126,347200.0
2011-09-16 10:55:00,16.18,16.27,16.13,16.23,349000.0,11.8126,11.8783,11.7761,11.8491,349000.0
2011-09-16 11:00:00,16.24,16.3,16.18,16.23,292300.0,11.8564,11.9002,11.8126,11.8491,292300.0
2011-09-16 11:05:00,16.22,16.25,16.17,16.2,218800.0,11.8418,11.8637,11.8053,11.8272,218800.0
2011-09-16 11:10:00,16.19,16.22,16.16,16.18,207400.0,11.8199,11.8418,11.798,11.8126,207400.0
2011-09-16 11:15:00,16.19,16.2,16.12,16.16,360300.0,11.8199,11.8272,11.7688,11.798,360300.0
2011-09-16 11:20:00,16.17,16.19,16.06,16.06,335000.0,11.8053,11.8199,11.725,11.725,335000.0
2011-09-16 11:25:00,16.07,16.13,16.05,16.11,209200.0,11.7323,11.7761,11.7177,11.7615,209200.0
2011-09-16 11:30:00,16.11,16.12,16.02,16.12,266500.0,11.7615,11.7688,11.6958,11.7688,266500.0
2011-09-16 11:35:00,16.12,16.16,16.1,16.14,197500.0,11.7688,11.798,11.7542,11.7834,197500.0
2011-09-16 11:40:00,16.14,16.2,16.11,16.17,198300.0,11.7834,11.8272,11.7615,11.8053,198300.0
2011-09-16 11:45:00,16.18,16.21,16.11,16.12,268000.0,11.8126,11.8345,11.7615,11.7688,268000.0
2011-09-16 11:50:00,16.13,16.19,16.1,16.16,192300.0,11.7761,11.8199,11.7542,11.798,192300.0
2011-09-16 11:55:00,16.16,16.18,16.12,16.12,226400.0,11.798,11.8126,11.7688,11.7688,226400.0
2011-09-16 12:00:00,16.13,16.16,16.11,16.12,133400.0,11.7761,11.798,11.7615,11.7688,133400.0
2011-09-16 12:05:00,16.12,16.17,16.11,16.17,173200.0,11.7688,11.8053,11.7615,11.8053,173200.0
2011-09-16 12:10:00,16.17,16.19,16.15,16.16,128500.0,11.8053,11.8199,11.7907,11.798,128500.0
2011-09-16 12:15:00,16.16,16.19,16.15,16.17,83500.0,11.798,11.8199,11.7907,11.8053,83500.0
2011-09-16 12:20:00,16.18,16.18,16.13,16.15,118900.0,11.8126,11.8126,11.7761,11.7907,118900.0
2011-09-16 12:25:00,16.15,16.21,16.14,16.19,88200.0,11.7907,11.8345,11.7834,11.8199,88200.0
2011-09-16 12:30:00,16.18,16.24,16.18,16.23,57500.0,11.8126,11.8564,11.8126,11.8491,57500.0
2011-09-16 12:35:00,16.24,16.3,16.23,16.28,195900.0,11.8564,11.9002,11.8491,11.8856,195900.0
2011-09-16 12:40:00,16.28,16.3,16.25,16.28,87800.0,11.8856,11.9002,11.8637,11.8856,87800.0
2011-09-16 12:45:00,16.27,16.35,16.27,16.31,162900.0,11.8783,11.9368,11.8783,11.9075,162900.0
2011-09-16 12:50:00,16.3,16.33,16.27,16.29,190900.0,11.9002,11.9221,11.8783,11.8929,190900.0
2011-09-16 12:55:00,16.3,16.32,16.26,16.27,82600.0,11.9002,11.9148,11.871,11.8783,82600.0
2011-09-16 13:00:00,16.28,16.29,16.25,16.27,193800.0,11.8856,11.8929,11.8637,11.8783,193800.0
2011-09-16 13:05:00,16.27,16.29,16.22,16.22,134400.0,11.8783,11.8929,11.8418,11.8418,134400.0
2011-09-16 13:10:00,16.23,16.24,16.2,16.24,116000.0,11.8491,11.8564,11.8272,11.8564,116000.0
2011-09-16 13:15:00,16.23,16.28,16.22,16.22,91600.0,11.8491,11.8856,11.8418,11.8418,91600.0
2011-09-16 13:20:00,16.22,16.24,16.21,16.23,79800.0,11.8418,11.8564,11.8345,11.8491,79800.0
2011-09-16 13:25:00,16.22,16.24,16.2,16.22,113300.0,11.8418,11.8564,11.8272,11.8418,113300.0
2011-09-16 13:30:00,16.22,16.23,16.15,16.16,156900.0,11.8418,11.8491,11.7907,11.798,156900.0
2011-09-16 13:35:00,16.17,16.17,16.11,16.13,180200.0,11.8053,11.8053,11.7615,11.7761,180200.0
2011-09-16 13:40:00,16.13,16.18,16.12,16.16,227700.0,11.7761,11.8126,11.7688,11.798,227700.0
2011-09-16 13:45:00,16.15,16.17,16.14,16.15,80300.0,11.7907,11.8053,11.7834,11.7907,80300.0
2011-09-16 13:50:00,16.15,16.18,16.14,16.16,70500.0,11.7907,11.8126,11.7834,11.798,70500.0
2011-09-16 13:55:00,16.16,16.22,16.16,16.2,182600.0,11.798,11.8418,11.798,11.8272,182600.0
2011-09-16 14:00:00,16.2,16.23,16.18,16.21,114700.0,11.8272,11.8491,11.8126,11.8345,114700.0
2011-09-16 14:05:00,16.2,16.27,16.2,16.23,140200.0,11.8272,11.8783,11.8272,11.8491,140200.0
2011-09-16 14:10:00,16.23,16.25,16.22,16.23,79500.0,11.8491,11.8637,11.8418,11.8491,79500.0
2011-09-16 14:15:00,16.22,16.25,16.18,16.2,118000.0,11.8418,11.8637,11.8126,11.8272,118000.0
2011-09-16 14:20:00,16.21,16.22,16.18,16.19,87400.0,11.8345,11.8418,11.8126,11.8199,87400.0
2011-09-16 14:25:00,16.19,16.2,16.15,16.16,123700.0,11.8199,11.8272,11.7907,11.798,123700.0
2011-09-16 14:30:00,16.16,16.18,16.15,16.17,174400.0,11.798,11.8126,11.7907,11.8053,174400.0
2011-09-16 14:35:00,16.16,16.23,16.16,16.23,213200.0,11.798,11.8491,11.798,11.8491,213200.0
2011-09-16 14:40:00,16.23,16.24,16.16,16.18,144200.0,11.8491,11.8564,11.798,11.8126,144200.0
2011-09-16 14:45:00,16.18,16.2,16.16,16.2,110300.0,11.8126,11.8272,11.798,11.8272,110300.0
2011-09-16 14:50:00,16.2,16.26,16.19,16.25,126600.0,11.8272,11.871,11.8199,11.8637,126600.0
2011-09-16 14:55:00,16.25,16.3,16.25,16.3,403300.0,11.8637,11.9002,11.8637,11.9002,403300.0
2011-09-16 15:00:00,16.3,16.32,16.22,16.24,297200.0,11.9002,11.9148,11.8418,11.8564,297200.0
2011-09-16 15:05:00,16.24,16.25,16.16,16.16,179000.0,11.8564,11.8637,11.798,11.798,179000.0
2011-09-16 15:10:00,16.17,16.22,16.17,16.21,145500.0,11.8053,11.8418,11.8053,11.8345,145500.0
2011-09-16 15:15:00,16.21,16.23,16.19,16.2,177100.0,11.8345,11.8491,11.8199,11.8272,177100.0
2011-09-16 15:20:00,16.2,16.22,16.15,16.19,164100.0,11.8272,11.8418,11.7907,11.8199,164100.0
2011-09-16 15:25:00,16.19,16.21,16.14,16.14,245500.0,11.8199,11.8345,11.7834,11.7834,245500.0
2011-09-16 15:30:00,16.14,16.23,16.12,16.2,248300.0,11.7834,11.8491,11.7688,11.8272,248300.0
2011-09-16 15:35:00,16.21,16.22,16.19,16.21,195800.0,11.8345,11.8418,11.8199,11.8345,195800.0
2011-09-16 15:40:00,16.21,16.31,16.21,16.3,350400.0,11.8345,11.9075,11.8345,11.9002,350400.0
2011-09-16 15:45:00,16.31,16.38,16.31,16.36,622300.0,11.9075,11.9587,11.9075,11.9441,622300.0
2011-09-16 15:50:00,16.36,16.37,16.34,16.35,483600.0,11.9441,11.9514,11.9294,11.9368,483600.0
2011-09-16 15:55:00,16.36,16.44,16.35,16.44,1600600.0,11.9441,12.0025,11.9368,12.0025,1600600.0
2011-09-19 09:30:00,15.86,15.95,15.8,15.83,487000.0,11.579,11.6447,11.5352,11.5571,487000.0
2011-09-19 09:35:00,15.84,15.88,15.8,15.84,422700.0,11.5644,11.5936,11.5352,11.5644,422700.0
2011-09-19 09:40:00,15.82,15.85,15.77,15.83,269600.0,11.5498,11.5717,11.5133,11.5571,269600.0
2011-09-19 09:45:00,15.81,15.81,15.74,15.74,179600.0,11.5425,11.5425,11.4914,11.4914,179600.0
2011-09-19 09:50:00,15.74,15.76,15.68,15.76,310900.0,11.4914,11.506,11.4476,11.506,310900.0
2011-09-19 09:55:00,15.74,15.77,15.68,15.68,215200.0,11.4914,11.5133,11.4476,11.4476,215200.0
2011-09-19 10:00:00,15.68,15.72,15.65,15.67,191600.0,11.4476,11.4768,11.4257,11.4403,191600.0
2011-09-19 10:05:00,15.67,15.68,15.65,15.67,198600.0,11.4403,11.4476,11.4257,11.4403,198600.0
2011-09-19 10:10:00,15.65,15.66,15.58,15.59,248200.0,11.4257,11.433,11.3746,11.3819,248200.0
2011-09-19 10:15:00,15.59,15.59,15.52,15.55,369800.0,11.3819,11.3819,11.3308,11.3527,369800.0
2011-09-19 10:20:00,15.54,15.55,15.5,15.51,345900.0,11.3454,11.3527,11.3162,11.3235,345900.0
2011-09-19 10:25:00,15.51,15.52,15.47,15.49,257200.0,11.3235,11.3308,11.2943,11.3089,257200.0
2011-09-19 10:30:00,15.49,15.55,15.48,15.53,371800.0,11.3089,11.3527,11.3016,11.3381,371800.0
2011-09-19 10:35:00,15.53,15.61,15.53,15.54,334600.0,11.3381,11.3965,11.3381,11.3454,334600.0
2011-09-19 10:40:00,15.54,15.56,15.5,15.5,225900.0,11.3454,11.36,11.3162,11.3162,225900.0
2011-09-19 10:45:00,15.51,15.56,15.49,15.56,116600.0,11.3235,11.36,11.3089,11.36,116600.0
2011-09-19 10:50:00,15.56,15.57,15.53,15.56,247800.0,11.36,11.3673,11.3381,11.36,247800.0
2011-09-19 10:55:00,15.55,15.57,15.49,15.51,182200.0,11.3527,11.3673,11.3089,11.3235,182200.0
2011-09-19 11:00:00,15.51,15.57,15.5,15.56,194800.0,11.3235,11.3673,11.3162,11.36,194800.0
2011-09-19 11:05:00,15.56,15.57,15.51,15.56,182700.0,11.36,11.3673,11.3235,11.36,182700.0
2011-09-19 11:10:00,15.56,15.56,15.5,15.52,271100.0,11.36,11.36,11.3162,11.3308,271100.0
2011-09-19 11:15:00,15.52,15.52,15.49,15.51,186600.0,11.3308,11.3308,11.3089,11.3235,186600.0
2011-09-19 11:20:00,15.51,15.54,15.5,15.51,217700.0,11.3235,11.3454,11.3162,11.3235,217700.0
2011-09-19 11:25:00,15.51,15.53,15.41,15.41,334000.0,11.3235,11.3381,11.2505,11.2505,334000.0
2011-09-19 11:30:00,15.41,15.44,15.4,15.42,334400.0,11.2505,11.2724,11.2432,11.2578,334400.0
2011-09-19 11:35:00,15.42,15.46,15.42,15.46,207500.0,11.2578,11.287,11.2578,11.287,207500.0
2011-09-19 11:40:00,15.46,15.47,15.43,15.44,164000.0,11.287,11.2943,11.2651,11.2724,164000.0
2011-09-19 11:45:00,15.43,15.49,15.42,15.48,350900.0,11.2651,11.3089,11.2578,11.3016,350900.0
2011-09-19 11:50:00,15.48,15.52,15.45,15.51,292100.0,11.3016,11.3308,11.2797,11.3235,292100.0
2011-09-19 11:55:00,15.51,15.52,15.46,15.48,155200.0,11.3235,11.3308,11.287,11.3016,155200.0
2011-09-19 12:00:00,15.48,15.54,15.48,15.54,100500.0,11.3016,11.3454,11.3016,11.3454,100500.0
2011-09-19 12:05:00,15.53,15.57,15.53,15.55,125500.0,11.3381,11.3673,11.3381,11.3527,125500.0
2011-09-19 12:10:00,15.54,15.55,15.52,15.53,119300.0,11.3454,11.3527,11.3308,11.3381,119300.0
2011-09-19 12:15:00,15.54,15.55,15.52,15.53,106200.0,11.3454,11.3527,11.3308,11.3381,106200.0
2011-09-19 12:20:00,15.54,15.54,15.49,15.49,122600.0,11.3454,11.3454,11.3089,11.3089,122600.0
2011-09-19 12:25:00,15.49,15.51,15.48,15.49,64800.0,11.3089,11.3235,11.3016,11.3089,64800.0
2011-09-19 12:30:00,15.49,15.49,15.45,15.45,149400.0,11.3089,11.3089,11.2797,11.2797,149400.0
2011-09-19 12:35:00,15.45,15.46,15.43,15.45,156700.0,11.2797,11.287,11.2651,11.2797,156700.0
2011-09-19 12:40:00,15.45,15.45,15.44,15.45,69100.0,11.2797,11.2797,11.2724,11.2797,69100.0
2011-09-19 12:45:00,15.45,15.45,15.41,15.42,169800.0,11.2797,11.2797,11.2505,11.2578,169800.0
2011-09-19 12:50:00,15.42,15.42,15.36,15.4,506800.0,11.2578,11.2578,11.214,11.2432,506800.0
2011-09-19 12:55:00,15.39,15.45,15.38,15.45,202900.0,11.2359,11.2797,11.2286,11.2797,202900.0
2011-09-19 13:00:00,15.44,15.45,15.4,15.41,92200.0,11.2724,11.2797,11.2432,11.2505,92200.0
2011-09-19 13:05:00,15.41,15.43,15.4,15.42,71600.0,11.2505,11.2651,11.2432,11.2578,71600.0
2011-09-19 13:10:00,15.41,15.42,15.36,15.38,110300.0,11.2505,11.2578,11.214,11.2286,110300.0
2011-09-19 13:15:00,15.38,15.38,15.35,15.36,117400.0,11.2286,11.2286,11.2067,11.214,117400.0
2011-09-19 13:20:00,15.37,15.4,15.36,15.4,62600.0,11.2213,11.2432,11.214,11.2432,62600.0
2011-09-19 13:25:00,15.39,15.4,15.37,15.39,62200.0,11.2359,11.2432,11.2213,11.2359,62200.0
2011-09-19 13:30:00,15.39,15.4,15.36,15.37,96800.0,11.2359,11.2432,11.214,11.2213,96800.0
2011-09-19 13:35:00,15.38,15.4,15.37,15.38,93500.0,11.2286,11.2432,11.2213,11.2286,93500.0
2011-09-19 13:40:00,15.38,15.41,15.38,15.41,91000.0,11.2286,11.2505,11.2286,11.2505,91000.0
2011-09-19 13:45:00,15.4,15.41,15.39,15.4,63200.0,11.2432,11.2505,11.2359,11.2432,63200.0
2011-09-19 13:50:00,15.4,15.42,15.39,15.42,144400.0,11.2432,11.2578,11.2359,11.2578,144400.0
2011-09-19 13:55:00,15.42,15.43,15.41,15.41,67800.0,11.2578,11.2651,11.2505,11.2505,67800.0
2011-09-19 14:00:00,15.42,15.42,15.34,15.34,268100.0,11.2578,11.2578,11.1994,11.1994,268100.0
2011-09-19 14:05:00,15.35,15.4,15.34,15.38,201900.0,11.2067,11.2432,11.1994,11.2286,201900.0
2011-09-19 14:10:00,15.37,15.43,15.37,15.41,110700.0,11.2213,11.2651,11.2213,11.2505,110700.0
2011-09-19 14:15:00,15.4,15.43,15.4,15.4,191400.0,11.2432,11.2651,11.2432,11.2432,191400.0
2011-09-19 14:20:00,15.41,15.41,15.37,15.37,109600.0,11.2505,11.2505,11.2213,11.2213,109600.0
2011-09-19 14:25:00,15.37,15.39,15.35,15.36,110400.0,11.2213,11.2359,11.2067,11.214,110400.0
2011-09-19 14:30:00,15.36,15.41,15.35,15.37,100400.0,11.214,11.2505,11.2067,11.2213,100400.0
2011-09-19 14:35:00,15.37,15.42,15.37,15.4,134300.0,11.2213,11.2578,11.2213,11.2432,134300.0
2011-09-19 14:40:00,15.4,15.4,15.37,15.37,289100.0,11.2432,11.2432,11.2213,11.2213,289100.0
2011-09-19 14:45:00,15.38,15.39,15.36,15.38,134400.0,11.2286,11.2359,11.214,11.2286,134400.0
2011-09-19 14:50:00,15.38,15.4,15.35,15.36,186100.0,11.2286,11.2432,11.2067,11.214,186100.0
2011-09-19 14:55:00,15.35,15.36,15.3,15.31,149100.0,11.2067,11.214,11.1702,11.1775,149100.0
2011-09-19 15:00:00,15.31,15.34,15.3,15.32,128600.0,11.1775,11.1994,11.1702,11.1848,128600.0
2011-09-19 15:05:00,15.32,15.32,15.27,15.27,276900.0,11.1848,11.1848,11.1483,11.1483,276900.0
2011-09-19 15:10:00,15.28,15.31,15.26,15.3,1100300.0,11.1556,11.1775,11.141,11.1702,1100300.0
2011-09-19 15:15:00,15.29,15.31,15.23,15.24,1475900.0,11.1629,11.1775,11.1191,11.1264,1475900.0
2011-09-19 15:20:00,15.24,15.38,15.24,15.33,1069500.0,11.1264,11.2286,11.1264,11.1921,1069500.0
2011-09-19 15:25:00,15.34,15.34,15.25,15.28,701900.0,11.1994,11.1994,11.1337,11.1556,701900.0
2011-09-19 15:30:00,15.28,15.3,15.26,15.27,1466100.0,11.1556,11.1702,11.141,11.1483,1466100.0
2011-09-19 15:35:00,15.27,15.39,15.27,15.36,761500.0,11.1483,11.2359,11.1483,11.214,761500.0
2011-09-19 15:40:00,15.36,15.37,15.28,15.3,779900.0,11.214,11.2213,11.1556,11.1702,779900.0
2011-09-19 15:45:00,15.3,15.3,15.2,15.23,1118500.0,11.1702,11.1702,11.0972,11.1191,1118500.0
2011-09-19 15:50:00,15.23,15.23,15.19,15.19,1290400.0,11.1191,11.1191,11.0899,11.0899,1290400.0
2011-09-19 15:55:00,15.2,15.25,15.15,15.15,2145400.0,11.0972,11.1337,11.0607,11.0607,2145400.0
2011-09-20 09:30:00,15.29,15.5,15.24,15.38,1165200.0,11.1629,11.3162,11.1264,11.2286,1165200.0
2011-09-20 09:35:00,15.38,15.49,15.3,15.48,683200.0,11.2286,11.3089,11.1702,11.3016,683200.0
2011-09-20 09:40:00,15.48,15.49,15.38,15.42,645900.0,11.3016,11.3089,11.2286,11.2578,645900.0
2011-09-20 09:45:00,15.42,15.42,15.33,15.36,735100.0,11.2578,11.2578,11.1921,11.214,735100.0
2011-09-20 09:50:00,15.35,15.36,15.26,15.31,619800.0,11.2067,11.214,11.141,11.1775,619800.0
2011-09-20 09:55:00,15.31,15.37,15.3,15.35,372000.0,11.1775,11.2213,11.1702,11.2067,372000.0
2011-09-20 10:00:00,15.35,15.36,15.29,15.29,517900.0,11.2067,11.214,11.1629,11.1629,517900.0
2011-09-20 10:05:00,15.29,15.3,15.18,15.22,1090600.0,11.1629,11.1702,11.0826,11.1118,1090600.0
2011-09-20 10:10:00,15.23,15.29,15.19,15.29,232600.0,11.1191,11.1629,11.0899,11.1629,232600.0
2011-09-20 10:15:00,15.3,15.35,15.27,15.27,365900.0,11.1702,11.2067,11.1483,11.1483,365900.0
2011-09-20 10:20:00,15.28,15.29,15.25,15.27,547400.0,11.1556,11.1629,11.1337,11.1483,547400.0
2011-09-20 10:25:00,15.27,15.34,15.26,15.28,248700.0,11.1483,11.1994,11.141,11.1556,248700.0
2011-09-20 10:30:00,15.27,15.28,15.22,15.23,369000.0,11.1483,11.1556,11.1118,11.1191,369000.0
2011-09-20 10:35:00,15.22,15.34,15.22,15.29,279300.0,11.1118,11.1994,11.1118,11.1629,279300.0
2011-09-20 10:40:00,15.3,15.33,15.27,15.32,263800.0,11.1702,11.1921,11.1483,11.1848,263800.0
2011-09-20 10:45:00,15.32,15.41,15.3,15.41,333400.0,11.1848,11.2505,11.1702,11.2505,333400.0
2011-09-20 10:50:00,15.38,15.45,15.34,15.34,675200.0,11.2286,11.2797,11.1994,11.1994,675200.0
2011-09-20 10:55:00,15.34,15.37,15.3,15.36,308600.0,11.1994,11.2213,11.1702,11.214,308600.0
2011-09-20 11:00:00,15.36,15.37,15.31,15.33,809800.0,11.214,11.2213,11.1775,11.1921,809800.0
2011-09-20 11:05:00,15.33,15.34,15.29,15.3,334700.0,11.1921,11.1994,11.1629,11.1702,334700.0
2011-09-20 11:10:00,15.3,15.31,15.25,15.26,405200.0,11.1702,11.1775,11.1337,11.141,405200.0
2011-09-20 11:15:00,15.26,15.28,15.23,15.25,245100.0,11.141,11.1556,11.1191,11.1337,245100.0
2011-09-20 11:20:00,15.24,15.25,15.13,15.15,659800.0,11.1264,11.1337,11.0461,11.0607,659800.0
2011-09-20 11:25:00,15.16,15.17,15.13,15.15,441000.0,11.068,11.0753,11.0461,11.0607,441000.0
2011-09-20 11:30:00,15.14,15.21,15.14,15.2,621700.0,11.0534,11.1045,11.0534,11.0972,621700.0
2011-09-20 11:35:00,15.21,15.24,15.18,15.22,306800.0,11.1045,11.1264,11.0826,11.1118,306800.0
2011-09-20 11:40:00,15.22,15.25,15.19,15.2,407300.0,11.1118,11.1337,11.0899,11.0972,407300.0
2011-09-20 11:45:00,15.2,15.21,15.18,15.2,168100.0,11.0972,11.1045,11.0826,11.0972,168100.0
2011-09-20 11:50:00,15.2,15.21,15.16,15.2,176500.0,11.0972,11.1045,11.068,11.0972,176500.0
2011-09-20 11:55:00,15.2,15.24,15.19,15.21,158900.0,11.0972,11.1264,11.0899,11.1045,158900.0
2011-09-20 12:00:00,15.2,15.21,15.14,15.14,157900.0,11.0972,11.1045,11.0534,11.0534,157900.0
2011-09-20 12:05:00,15.15,15.15,15.1,15.11,194700.0,11.0607,11.0607,11.0242,11.0315,194700.0
2011-09-20 12:10:00,15.12,15.12,15.06,15.08,306700.0,11.0388,11.0388,10.995,11.0096,306700.0
2011-09-20 12:15:00,15.07,15.14,15.07,15.12,132200.0,11.0023,11.0534,11.0023,11.0388,132200.0
2011-09-20 12:20:00,15.12,15.18,15.12,15.18,126700.0,11.0388,11.0826,11.0388,11.0826,126700.0
2011-09-20 12:25:00,15.18,15.21,15.17,15.19,197900.0,11.0826,11.1045,11.0753,11.0899,197900.0
2011-09-20 12:30:00,15.19,15.19,15.16,15.17,229000.0,11.0899,11.0899,11.068,11.0753,229000.0
2011-09-20 12:35:00,15.17,15.18,15.11,15.13,255200.0,11.0753,11.0826,11.0315,11.0461,255200.0
2011-09-20 12:40:00,15.13,15.17,15.11,15.16,111800.0,11.0461,11.0753,11.0315,11.068,111800.0
2011-09-20 12:45:00,15.16,15.2,15.16,15.2,119200.0,11.068,11.0972,11.068,11.0972,119200.0
2011-09-20 12:50:00,15.19,15.22,15.19,15.21,289800.0,11.0899,11.1118,11.0899,11.1045,289800.0
2011-09-20 12:55:00,15.21,15.26,15.2,15.24,261400.0,11.1045,11.141,11.0972,11.1264,261400.0
2011-09-20 13:00:00,15.24,15.26,15.22,15.25,191600.0,11.1264,11.141,11.1118,11.1337,191600.0
2011-09-20 13:05:00,15.25,15.26,15.23,15.26,210100.0,11.1337,11.141,11.1191,11.141,210100.0
2011-09-20 13:10:00,15.25,15.28,15.24,15.28,202600.0,11.1337,11.1556,11.1264,11.1556,202600.0
2011-09-20 13:15:00,15.28,15.29,15.24,15.25,134100.0,11.1556,11.1629,11.1264,11.1337,134100.0
2011-09-20 13:20:00,15.24,15.26,15.23,15.25,444300.0,11.1264,11.141,11.1191,11.1337,444300.0
2011-09-20 13:25:00,15.25,15.27,15.24,15.25,220300.0,11.1337,11.1483,11.1264,11.1337,220300.0
2011-09-20 13:30:00,15.25,15.27,15.24,15.25,147600.0,11.1337,11.1483,11.1264,11.1337,147600.0
2011-09-20 13:35:00,15.26,15.27,15.23,15.23,210100.0,11.141,11.1483,11.1191,11.1191,210100.0
2011-09-20 13:40:00,15.24,15.24,15.17,15.18,290500.0,11.1264,11.1264,11.0753,11.0826,290500.0
2011-09-20 13:45:00,15.18,15.22,15.16,15.22,129000.0,11.0826,11.1118,11.068,11.1118,129000.0
2011-09-20 13:50:00,15.21,15.25,15.2,15.24,138600.0,11.1045,11.1337,11.0972,11.1264,138600.0
2011-09-20 13:55:00,15.23,15.25,15.22,15.24,104100.0,11.1191,11.1337,11.1118,11.1264,104100.0
2011-09-20 14:00:00,15.24,15.24,15.21,15.23,178300.0,11.1264,11.1264,11.1045,11.1191,178300.0
2011-09-20 14:05:00,15.22,15.29,15.22,15.27,401600.0,11.1118,11.1629,11.1118,11.1483,401600.0
2011-09-20 14:10:00,15.28,15.32,15.28,15.29,324600.0,11.1556,11.1848,11.1556,11.1629,324600.0
2011-09-20 14:15:00,15.3,15.31,15.28,15.28,198600.0,11.1702,11.1775,11.1556,11.1556,198600.0
2011-09-20 14:20:00,15.29,15.29,15.25,15.28,121700.0,11.1629,11.1629,11.1337,11.1556,121700.0
2011-09-20 14:25:00,15.28,15.3,15.27,15.29,157500.0,11.1556,11.1702,11.1483,11.1629,157500.0
2011-09-20 14:30:00,15.29,15.31,15.23,15.24,242100.0,11.1629,11.1775,11.1191,11.1264,242100.0
2011-09-20 14:35:00,15.24,15.26,15.23,15.25,137500.0,11.1264,11.141,11.1191,11.1337,137500.0
2011-09-20 14:40:00,15.24,15.25,15.21,15.23,226500.0,11.1264,11.1337,11.1045,11.1191,226500.0
2011-09-20 14:45:00,15.22,15.29,15.22,15.28,184300.0,11.1118,11.1629,11.1118,11.1556,184300.0
2011-09-20 14:50:00,15.29,15.31,15.28,15.31,116400.0,11.1629,11.1775,11.1556,11.1775,116400.0
2011-09-20 14:55:00,15.32,15.35,15.31,15.33,200500.0,11.1848,11.2067,11.1775,11.1921,200500.0
2011-09-20 15:00:00,15.32,15.36,15.26,15.26,312500.0,11.1848,11.214,11.141,11.141,312500.0
2011-09-20 15:05:00,15.26,15.27,15.22,15.23,365600.0,11.141,11.1483,11.1118,11.1191,365600.0
2011-09-20 15:10:00,15.23,15.26,15.22,15.24,245300.0,11.1191,11.141,11.1118,11.1264,245300.0
2011-09-20 15:15:00,15.23,15.27,15.23,15.26,353000.0,11.1191,11.1483,11.1191,11.141,353000.0
2011-09-20 15:20:00,15.26,15.27,15.24,15.25,392500.0,11.141,11.1483,11.1264,11.1337,392500.0
2011-09-20 15:25:00,15.25,15.25,15.19,15.19,720900.0,11.1337,11.1337,11.0899,11.0899,720900.0
2011-09-20 15:30:00,15.2,15.2,15.16,15.16,413900.0,11.0972,11.0972,11.068,11.068,413900.0
2011-09-20 15:35:00,15.16,15.19,15.12,15.17,497400.0,11.068,11.0899,11.0388,11.0753,497400.0
2011-09-20 15:40:00,15.17,15.18,15.13,15.15,800700.0,11.0753,11.0826,11.0461,11.0607,800700.0
2011-09-20 15:45:00,15.15,15.16,15.09,15.12,928600.0,11.0607,11.068,11.0169,11.0388,928600.0
2011-09-20 15:50:00,15.12,15.17,15.09,15.17,554300.0,11.0388,11.0753,11.0169,11.0753,554300.0
2011-09-20 15:55:00,15.17,15.17,15.12,15.14,1076700.0,11.0753,11.0753,11.0388,11.0534,1076700.0
2011-09-21 09:30:00,15.12,15.23,15.12,15.14,284100.0,11.0388,11.1191,11.0388,11.0534,284100.0
2011-09-21 09:35:00,15.15,15.19,15.09,15.13,264700.0,11.0607,11.0899,11.0169,11.0461,264700.0
2011-09-21 09:40:00,15.14,15.14,15.03,15.05,486600.0,11.0534,11.0534,10.973,10.9877,486600.0
2011-09-21 09:45:00,15.05,15.05,15.0,15.01,391200.0,10.9877,10.9877,10.9511,10.9584,391200.0
2011-09-21 09:50:00,15.01,15.01,14.95,14.97,349100.0,10.9584,10.9584,10.9146,10.9292,349100.0
2011-09-21 09:55:00,14.98,14.98,14.85,14.87,307200.0,10.9365,10.9365,10.8416,10.8562,307200.0
2011-09-21 10:00:00,14.87,14.89,14.66,14.76,1125600.0,10.8562,10.8708,10.7029,10.7759,1125600.0
2011-09-21 10:05:00,14.76,14.84,14.75,14.78,315500.0,10.7759,10.8343,10.7686,10.7905,315500.0
2011-09-21 10:10:00,14.79,14.82,14.75,14.76,368000.0,10.7978,10.8197,10.7686,10.7759,368000.0
2011-09-21 10:15:00,14.76,14.76,14.7,14.7,545400.0,10.7759,10.7759,10.7321,10.7321,545400.0
2011-09-21 10:20:00,14.71,14.71,14.65,14.67,742700.0,10.7394,10.7394,10.6956,10.7102,742700.0
2011-09-21 10:25:00,14.67,14.68,14.62,14.63,495800.0,10.7102,10.7175,10.6737,10.681,495800.0
2011-09-21 10:30:00,14.64,14.64,14.61,14.61,572600.0,10.6883,10.6883,10.6664,10.6664,572600.0
2011-09-21 10:35:00,14.61,14.61,14.57,14.6,643600.0,10.6664,10.6664,10.6372,10.6591,643600.0
2011-09-21 10:40:00,14.6,14.61,14.57,14.6,362100.0,10.6591,10.6664,10.6372,10.6591,362100.0
2011-09-21 10:45:00,14.59,14.61,14.58,14.59,284800.0,10.6518,10.6664,10.6445,10.6518,284800.0
2011-09-21 10:50:00,14.58,14.6,14.55,14.57,275900.0,10.6445,10.6591,10.6226,10.6372,275900.0
2011-09-21 10:55:00,14.57,14.61,14.55,14.61,680400.0,10.6372,10.6664,10.6226,10.6664,680400.0
2011-09-21 11:00:00,14.61,14.67,14.59,14.65,950400.0,10.6664,10.7102,10.6518,10.6956,950400.0
2011-09-21 11:05:00,14.65,14.74,14.65,14.71,509400.0,10.6956,10.7613,10.6956,10.7394,509400.0
2011-09-21 11:10:00,14.7,14.76,14.7,14.74,519900.0,10.7321,10.7759,10.7321,10.7613,519900.0
2011-09-21 11:15:00,14.73,14.73,14.66,14.71,241800.0,10.754,10.754,10.7029,10.7394,241800.0
2011-09-21 11:20:00,14.72,14.72,14.65,14.66,258000.0,10.7467,10.7467,10.6956,10.7029,258000.0
2011-09-21 11:25:00,14.67,14.71,14.66,14.71,191100.0,10.7102,10.7394,10.7029,10.7394,191100.0
2011-09-21 11:30:00,14.7,14.76,14.7,14.74,232800.0,10.7321,10.7759,10.7321,10.7613,232800.0
2011-09-21 11:35:00,14.74,14.76,14.73,14.73,358300.0,10.7613,10.7759,10.754,10.754,358300.0
2011-09-21 11:40:00,14.74,14.75,14.71,14.72,120000.0,10.7613,10.7686,10.7394,10.7467,120000.0
2011-09-21 11:45:00,14.72,14.75,14.71,14.74,175100.0,10.7467,10.7686,10.7394,10.7613,175100.0
2011-09-21 11:50:00,14.74,14.76,14.73,14.74,107700.0,10.7613,10.7759,10.754,10.7613,107700.0
2011-09-21 11:55:00,14.75,14.76,14.71,14.72,179400.0,10.7686,10.7759,10.7394,10.7467,179400.0
2011-09-21 12:00:00,14.72,14.8,14.72,14.8,204100.0,10.7467,10.8051,10.7467,10.8051,204100.0
2011-09-21 12:05:00,14.8,14.8,14.74,14.74,118500.0,10.8051,10.8051,10.7613,10.7613,118500.0
2011-09-21 12:10:00,14.75,14.76,14.73,14.75,158000.0,10.7686,10.7759,10.754,10.7686,158000.0
2011-09-21 12:15:00,14.74,14.75,14.71,14.72,195600.0,10.7613,10.7686,10.7394,10.7467,195600.0
2011-09-21 12:20:00,14.72,14.72,14.68,14.69,140100.0,10.7467,10.7467,10.7175,10.7248,140100.0
2011-09-21 12:25:00,14.68,14.69,14.55,14.55,524800.0,10.7175,10.7248,10.6226,10.6226,524800.0
2011-09-21 12:30:00,14.56,14.56,14.52,14.53,342400.0,10.6299,10.6299,10.6007,10.608,342400.0
2011-09-21 12:35:00,14.54,14.55,14.47,14.49,640100.0,10.6153,10.6226,10.5642,10.5788,640100.0
2011-09-21 12:40:00,14.49,14.54,14.48,14.53,389300.0,10.5788,10.6153,10.5715,10.608,389300.0
2011-09-21 12:45:00,14.53,14.53,14.4,14.4,403600.0,10.608,10.608,10.5131,10.5131,403600.0
2011-09-21 12:50:00,14.4,14.41,14.2,14.21,1645800.0,10.5131,10.5204,10.3671,10.3744,1645800.0
2011-09-21 12:55:00,14.21,14.25,14.15,14.25,1828300.0,10.3744,10.4036,10.3306,10.4036,1828300.0
2011-09-21 13:00:00,14.25,14.33,14.21,14.33,1588900.0,10.4036,10.462,10.3744,10.462,1588900.0
2011-09-21 13:05:00,14.33,14.43,14.32,14.37,769900.0,10.462,10.535,10.4547,10.4912,769900.0
2011-09-21 13:10:00,14.38,14.39,14.3,14.34,352300.0,10.4985,10.5058,10.4401,10.4693,352300.0
2011-09-21 13:15:00,14.34,14.39,14.31,14.33,257600.0,10.4693,10.5058,10.4474,10.462,257600.0
2011-09-21 13:20:00,14.33,14.38,14.31,14.38,529300.0,10.462,10.4985,10.4474,10.4985,529300.0
2011-09-21 13:25:00,14.38,14.44,14.37,14.44,314100.0,10.4985,10.5423,10.4912,10.5423,314100.0
2011-09-21 13:30:00,14.44,14.48,14.39,14.43,518600.0,10.5423,10.5715,10.5058,10.535,518600.0
2011-09-21 13:35:00,14.43,14.48,14.4,14.43,241400.0,10.535,10.5715,10.5131,10.535,241400.0
2011-09-21 13:40:00,14.44,14.5,14.43,14.48,140200.0,10.5423,10.5861,10.535,10.5715,140200.0
2011-09-21 13:45:00,14.47,14.5,14.45,14.47,199600.0,10.5642,10.5861,10.5496,10.5642,199600.0
2011-09-21 13:50:00,14.47,14.48,14.41,14.41,252900.0,10.5642,10.5715,10.5204,10.5204,252900.0
2011-09-21 13:55:00,14.4,14.42,14.39,14.41,231000.0,10.5131,10.5277,10.5058,10.5204,231000.0
2011-09-21 14:00:00,14.41,14.41,14.36,14.39,207800.0,10.5204,10.5204,10.4839,10.5058,207800.0
2011-09-21 14:05:00,14.4,14.49,14.39,14.49,310300.0,10.5131,10.5788,10.5058,10.5788,310300.0
2011-09-21 14:10:00,14.49,14.5,14.47,14.49,741500.0,10.5788,10.5861,10.5642,10.5788,741500.0
2011-09-21 14:15:00,14.49,14.5,14.47,14.49,255700.0,10.5788,10.5861,10.5642,10.5788,255700.0
2011-09-21 14:20:00,14.48,14.57,14.34,14.38,573500.0,10.5715,10.6372,10.4693,10.4985,573500.0
2011-09-21 14:25:00,14.39,14.41,14.31,14.36,670400.0,10.5058,10.5204,10.4474,10.4839,670400.0
2011-09-21 14:30:00,14.36,14.39,14.3,14.31,590600.0,10.4839,10.5058,10.4401,10.4474,590600.0
2011-09-21 14:35:00,14.31,14.32,14.16,14.28,664500.0,10.4474,10.4547,10.3379,10.4255,664500.0
2011-09-21 14:40:00,14.28,14.36,14.24,14.29,323700.0,10.4255,10.4839,10.3963,10.4328,323700.0
2011-09-21 14:45:00,14.29,14.36,14.26,14.33,276000.0,10.4328,10.4839,10.4109,10.462,276000.0
2011-09-21 14:50:00,14.34,14.34,14.28,14.29,182100.0,10.4693,10.4693,10.4255,10.4328,182100.0
2011-09-21 14:55:00,14.28,14.29,14.21,14.23,301000.0,10.4255,10.4328,10.3744,10.389,301000.0
2011-09-21 15:00:00,14.23,14.32,14.18,14.32,542200.0,10.389,10.4547,10.3525,10.4547,542200.0
2011-09-21 15:05:00,14.31,14.34,14.26,14.32,409500.0,10.4474,10.4693,10.4109,10.4547,409500.0
2011-09-21 15:10:00,14.32,14.36,14.26,14.27,295300.0,10.4547,10.4839,10.4109,10.4182,295300.0
2011-09-21 15:15:00,14.27,14.3,14.23,14.25,382500.0,10.4182,10.4401,10.389,10.4036,382500.0
2011-09-21 15:20:00,14.26,14.27,14.17,14.21,382000.0,10.4109,10.4182,10.3452,10.3744,382000.0
2011-09-21 15:25:00,14.21,14.23,14.17,14.19,319600.0,10.3744,10.389,10.3452,10.3598,319600.0
2011-09-21 15:30:00,14.18,14.2,14.13,14.14,686000.0,10.3525,10.3671,10.316,10.3233,686000.0
2011-09-21 15:35:00,14.14,14.15,14.04,14.05,878500.0,10.3233,10.3306,10.2503,10.2576,878500.0
2011-09-21 15:40:00,14.06,14.07,13.96,14.03,1479100.0,10.2649,10.2722,10.1919,10.243,1479100.0
2011-09-21 15:45:00,14.02,14.07,14.0,14.0,641900.0,10.2357,10.2722,10.2211,10.2211,641900.0
2011-09-21 15:50:00,14.0,14.01,13.95,13.95,1410800.0,10.2211,10.2284,10.1846,10.1846,1410800.0
2011-09-21 15:55:00,13.96,13.96,13.79,13.81,2251200.0,10.1919,10.1919,10.0678,10.0824,2251200.0
2011-09-22 09:30:00,13.27,13.31,13.0,13.1,1144600.0,9.6881,9.7173,9.491,9.564,1144600.0
2011-09-22 09:35:00,13.1,13.29,13.1,13.27,440000.0,9.564,9.7027,9.564,9.6881,440000.0
2011-09-22 09:40:00,13.27,13.32,13.09,13.1,613000.0,9.6881,9.7246,9.5567,9.564,613000.0
2011-09-22 09:45:00,13.1,13.16,13.01,13.02,930700.0,9.564,9.6078,9.4983,9.5056,930700.0
2011-09-22 09:50:00,13.01,13.07,12.96,13.05,864500.0,9.4983,9.5421,9.4618,9.5275,864500.0
2011-09-22 09:55:00,13.04,13.05,12.85,12.89,689300.0,9.5202,9.5275,9.3815,9.4107,689300.0
2011-09-22 10:00:00,12.89,12.93,12.81,12.85,1232700.0,9.4107,9.4399,9.3523,9.3815,1232700.0
2011-09-22 10:05:00,12.85,13.06,12.84,13.03,1510600.0,9.3815,9.5348,9.3742,9.5129,1510600.0
2011-09-22 10:10:00,13.03,13.1,12.98,13.03,1143900.0,9.5129,9.564,9.4764,9.5129,1143900.0
2011-09-22 10:15:00,13.03,13.08,12.98,13.02,757100.0,9.5129,9.5494,9.4764,9.5056,757100.0
2011-09-22 10:20:00,13.02,13.09,12.95,13.0,831700.0,9.5056,9.5567,9.4545,9.491,831700.0
2011-09-22 10:25:00,13.0,13.09,12.99,13.05,453000.0,9.491,9.5567,9.4837,9.5275,453000.0
2011-09-22 10:30:00,13.05,13.15,13.01,13.13,285700.0,9.5275,9.6005,9.4983,9.5859,285700.0
2011-09-22 10:35:00,13.13,13.22,13.1,13.12,632400.0,9.5859,9.6516,9.564,9.5786,632400.0
2011-09-22 10:40:00,13.11,13.15,13.08,13.13,303500.0,9.5713,9.6005,9.5494,9.5859,303500.0
2011-09-22 10:45:00,13.13,13.18,13.02,13.09,423900.0,9.5859,9.6224,9.5056,9.5567,423900.0
2011-09-22 10:50:00,13.08,13.09,13.0,13.01,377600.0,9.5494,9.5567,9.491,9.4983,377600.0
2011-09-22 10:55:00,13.01,13.05,12.92,12.92,601700.0,9.4983,9.5275,9.4326,9.4326,601700.0
2011-09-22 11:00:00,12.92,12.99,12.9,12.96,472100.0,9.4326,9.4837,9.418,9.4618,472100.0
2011-09-22 11:05:00,12.96,12.99,12.91,12.92,252800.0,9.4618,9.4837,9.4253,9.4326,252800.0
2011-09-22 11:10:00,12.92,12.96,12.91,12.91,384500.0,9.4326,9.4618,9.4253,9.4253,384500.0
2011-09-22 11:15:00,12.91,12.91,12.86,12.87,298900.0,9.4253,9.4253,9.3888,9.3961,298900.0
2011-09-22 11:20:00,12.87,12.92,12.86,12.92,306400.0,9.3961,9.4326,9.3888,9.4326,306400.0
2011-09-22 11:25:00,12.92,12.92,12.84,12.88,315500.0,9.4326,9.4326,9.3742,9.4034,315500.0
2011-09-22 11:30:00,12.87,12.94,12.86,12.93,332500.0,9.3961,9.4472,9.3888,9.4399,332500.0
2011-09-22 11:35:00,12.92,12.93,12.86,12.91,513300.0,9.4326,9.4399,9.3888,9.4253,513300.0
2011-09-22 11:40:00,12.9,12.91,12.85,12.89,584700.0,9.418,9.4253,9.3815,9.4107,584700.0
2011-09-22 11:45:00,12.9,12.91,12.84,12.84,358700.0,9.418,9.4253,9.3742,9.3742,358700.0
2011-09-22 11:50:00,12.84,12.87,12.82,12.83,439800.0,9.3742,9.3961,9.3596,9.3669,439800.0
2011-09-22 11:55:00,12.84,12.87,12.76,12.77,548400.0,9.3742,9.3961,9.3158,9.3231,548400.0
2011-09-22 12:00:00,12.76,12.83,12.67,12.68,958500.0,9.3158,9.3669,9.2501,9.2574,958500.0
2011-09-22 12:05:00,12.68,12.69,12.6,12.61,1104400.0,9.2574,9.2647,9.199,9.2063,1104400.0
2011-09-22 12:10:00,12.6,12.62,12.56,12.61,820100.0,9.199,9.2136,9.1698,9.2063,820100.0
2011-09-22 12:15:00,12.61,12.61,12.55,12.6,957300.0,9.2063,9.2063,9.1625,9.199,957300.0
2011-09-22 12:20:00,12.59,12.6,12.49,12.51,1525900.0,9.1917,9.199,9.1187,9.1333,1525900.0
2011-09-22 12:25:00,12.51,12.66,12.49,12.57,1490200.0,9.1333,9.2428,9.1187,9.1771,1490200.0
2011-09-22 12:30:00,12.58,12.67,12.55,12.64,675600.0,9.1844,9.2501,9.1625,9.2282,675600.0
2011-09-22 12:35:00,12.65,12.69,12.63,12.69,1229600.0,9.2355,9.2647,9.2209,9.2647,1229600.0
2011-09-22 12:40:00,12.68,12.76,12.68,12.75,505300.0,9.2574,9.3158,9.2574,9.3085,505300.0
2011-09-22 12:45:00,12.75,12.9,12.75,12.9,1000200.0,9.3085,9.418,9.3085,9.418,1000200.0
2011-09-22 12:50:00,12.89,12.97,12.89,12.94,965800.0,9.4107,9.4691,9.4107,9.4472,965800.0
2011-09-22 12:55:00,12.94,13.0,12.94,12.98,514100.0,9.4472,9.491,9.4472,9.4764,514100.0
2011-09-22 13:00:00,12.98,13.04,12.92,12.93,986600.0,9.4764,9.5202,9.4326,9.4399,986600.0
2011-09-22 13:05:00,12.93,12.95,12.82,12.82,754100.0,9.4399,9.4545,9.3596,9.3596,754100.0
2011-09-22 13:10:00,12.82,12.83,12.77,12.81,1002300.0,9.3596,9.3669,9.3231,9.3523,1002300.0
2011-09-22 13:15:00,12.8,12.87,12.8,12.85,425400.0,9.345,9.3961,9.345,9.3815,425400.0
2011-09-22 13:20:00,12.86,12.86,12.69,12.7,550500.0,9.3888,9.3888,9.2647,9.272,550500.0
2011-09-22 13:25:00,12.69,12.73,12.64,12.65,976600.0,9.2647,9.2939,9.2282,9.2355,976600.0
2011-09-22 13:30:00,12.65,12.72,12.64,12.69,526600.0,9.2355,9.2866,9.2282,9.2647,526600.0
2011-09-22 13:35:00,12.68,12.7,12.65,12.7,488300.0,9.2574,9.272,9.2355,9.272,488300.0
2011-09-22 13:40:00,12.7,12.75,12.69,12.72,322000.0,9.272,9.3085,9.2647,9.2866,322000.0
2011-09-22 13:45:00,12.72,12.72,12.65,12.69,282100.0,9.2866,9.2866,9.2355,9.2647,282100.0
2011-09-22 13:50:00,12.68,12.73,12.65,12.72,456000.0,9.2574,9.2939,9.2355,9.2866,456000.0
2011-09-22 13:55:00,12.72,12.76,12.68,12.7,517600.0,9.2866,9.3158,9.2574,9.272,517600.0
2011-09-22 14:00:00,12.7,12.78,12.69,12.73,572300.0,9.272,9.3304,9.2647,9.2939,572300.0
2011-09-22 14:05:00,12.73,12.83,12.72,12.83,431000.0,9.2939,9.3669,9.2866,9.3669,431000.0
2011-09-22 14:10:00,12.82,12.86,12.79,12.86,480800.0,9.3596,9.3888,9.3377,9.3888,480800.0
2011-09-22 14:15:00,12.86,12.87,12.77,12.79,511600.0,9.3888,9.3961,9.3231,9.3377,511600.0
2011-09-22 14:20:00,12.79,13.02,12.79,12.91,1757300.0,9.3377,9.5056,9.3377,9.4253,1757300.0
2011-09-22 14:25:00,12.92,13.04,12.87,12.94,1614000.0,9.4326,9.5202,9.3961,9.4472,1614000.0
2011-09-22 14:30:00,12.94,12.95,12.8,12.93,934700.0,9.4472,9.4545,9.345,9.4399,934700.0
2011-09-22 14:35:00,12.93,13.0,12.85,12.91,665500.0,9.4399,9.491,9.3815,9.4253,665500.0
2011-09-22 14:40:00,12.91,13.0,12.86,12.94,439600.0,9.4253,9.491,9.3888,9.4472,439600.0
2011-09-22 14:45:00,12.94,13.0,12.9,12.93,420100.0,9.4472,9.491,9.418,9.4399,420100.0
2011-09-22 14:50:00,12.94,12.96,12.89,12.91,257200.0,9.4472,9.4618,9.4107,9.4253,257200.0
2011-09-22 14:55:00,12.92,12.93,12.83,12.86,305300.0,9.4326,9.4399,9.3669,9.3888,305300.0
2011-09-22 15:00:00,12.85,12.85,12.79,12.8,424600.0,9.3815,9.3815,9.3377,9.345,424600.0
2011-09-22 15:05:00,12.79,12.9,12.71,12.87,818000.0,9.3377,9.418,9.2793,9.3961,818000.0
2011-09-22 15:10:00,12.87,12.95,12.86,12.87,609800.0,9.3961,9.4545,9.3888,9.3961,609800.0
2011-09-22 15:15:00,12.89,12.9,12.86,12.87,273500.0,9.4107,9.418,9.3888,9.3961,273500.0
2011-09-22 15:20:00,12.88,12.88,12.7,12.72,846700.0,9.4034,9.4034,9.272,9.2866,846700.0
2011-09-22 15:25:00,12.72,12.81,12.68,12.8,1196600.0,9.2866,9.3523,9.2574,9.345,1196600.0
2011-09-22 15:30:00,12.8,12.89,12.76,12.84,952300.0,9.345,9.4107,9.3158,9.3742,952300.0
2011-09-22 15:35:00,12.85,12.86,12.74,12.81,2101300.0,9.3815,9.3888,9.3012,9.3523,2101300.0
2011-09-22 15:40:00,12.81,12.99,12.79,12.91,2413200.0,9.3523,9.4837,9.3377,9.4253,2413200.0
2011-09-22 15:45:00,12.9,13.15,12.88,13.11,1715300.0,9.418,9.6005,9.4034,9.5713,1715300.0
2011-09-22 15:50:00,13.11,13.12,12.99,13.0,1573900.0,9.5713,9.5786,9.4837,9.491,1573900.0
2011-09-22 15:55:00,13.0,13.13,12.99,13.06,1811600.0,9.491,9.5859,9.4837,9.5348,1811600.0
2011-09-23 09:30:00,12.95,13.49,12.89,13.47,1212100.0,9.4545,9.8487,9.4107,9.8341,1212100.0
2011-09-23 09:35:00,13.47,13.53,13.3,13.38,921600.0,9.8341,9.8779,9.71,9.7684,921600.0
2011-09-23 09:40:00,13.38,13.42,13.24,13.41,991900.0,9.7684,9.7976,9.6662,9.7903,991900.0
2011-09-23 09:45:00,13.41,13.65,13.39,13.56,1244000.0,9.7903,9.9655,9.7757,9.8998,1244000.0
2011-09-23 09:50:00,13.56,13.75,13.54,13.75,1166500.0,9.8998,10.0386,9.8852,10.0386,1166500.0
2011-09-23 09:55:00,13.75,13.78,13.61,13.63,788300.0,10.0386,10.0605,9.9363,9.9509,788300.0
2011-09-23 10:00:00,13.62,13.75,13.62,13.66,602000.0,9.9436,10.0386,9.9436,9.9728,602000.0
2011-09-23 10:05:00,13.65,13.65,13.53,13.64,719900.0,9.9655,9.9655,9.8779,9.9582,719900.0
2011-09-23 10:10:00,13.64,13.69,13.52,13.6,598900.0,9.9582,9.9947,9.8706,9.929,598900.0
2011-09-23 10:15:00,13.6,13.7,13.52,13.52,1078300.0,9.929,10.002,9.8706,9.8706,1078300.0
2011-09-23 10:20:00,13.53,13.59,13.52,13.58,342600.0,9.8779,9.9217,9.8706,9.9144,342600.0
2011-09-23 10:25:00,13.58,13.64,13.57,13.62,376300.0,9.9144,9.9582,9.9071,9.9436,376300.0
2011-09-23 10:30:00,13.62,13.66,13.61,13.63,295700.0,9.9436,9.9728,9.9363,9.9509,295700.0
2011-09-23 10:35:00,13.64,13.74,13.64,13.71,313000.0,9.9582,10.0313,9.9582,10.0093,313000.0
2011-09-23 10:40:00,13.72,13.75,13.69,13.75,624700.0,10.0166,10.0386,9.9947,10.0386,624700.0
2011-09-23 10:45:00,13.75,13.82,13.74,13.79,677300.0,10.0386,10.0897,10.0313,10.0678,677300.0
2011-09-23 10:50:00,13.78,13.8,13.73,13.75,392500.0,10.0605,10.0751,10.0239,10.0386,392500.0
2011-09-23 10:55:00,13.76,13.8,13.74,13.79,425100.0,10.0459,10.0751,10.0313,10.0678,425100.0
2011-09-23 11:00:00,13.79,13.8,13.73,13.74,290100.0,10.0678,10.0751,10.0239,10.0313,290100.0
2011-09-23 11:05:00,13.74,13.82,13.74,13.81,592100.0,10.0313,10.0897,10.0313,10.0824,592100.0
2011-09-23 11:10:00,13.82,13.84,13.76,13.76,571800.0,10.0897,10.1043,10.0459,10.0459,571800.0
2011-09-23 11:15:00,13.76,13.81,13.74,13.8,347200.0,10.0459,10.0824,10.0313,10.0751,347200.0
2011-09-23 11:20:00,13.8,13.82,13.79,13.8,307500.0,10.0751,10.0897,10.0678,10.0751,307500.0
2011-09-23 11:25:00,13.8,13.82,13.71,13.77,349100.0,10.0751,10.0897,10.0093,10.0532,349100.0
2011-09-23 11:30:00,13.77,13.78,13.66,13.71,356300.0,10.0532,10.0605,9.9728,10.0093,356300.0
2011-09-23 11:35:00,13.71,13.72,13.61,13.62,324700.0,10.0093,10.0166,9.9363,9.9436,324700.0
2011-09-23 11:40:00,13.62,13.68,13.61,13.63,349800.0,9.9436,9.9874,9.9363,9.9509,349800.0
2011-09-23 11:45:00,13.63,13.65,13.61,13.61,213200.0,9.9509,9.9655,9.9363,9.9363,213200.0
2011-09-23 11:50:00,13.61,13.62,13.52,13.62,430500.0,9.9363,9.9436,9.8706,9.9436,430500.0
2011-09-23 11:55:00,13.61,13.66,13.56,13.63,1052000.0,9.9363,9.9728,9.8998,9.9509,1052000.0
2011-09-23 12:00:00,13.65,13.66,13.53,13.55,286900.0,9.9655,9.9728,9.8779,9.8925,286900.0
2011-09-23 12:05:00,13.55,13.59,13.54,13.57,356200.0,9.8925,9.9217,9.8852,9.9071,356200.0
2011-09-23 12:10:00,13.58,13.6,13.55,13.59,186000.0,9.9144,9.929,9.8925,9.9217,186000.0
2011-09-23 12:15:00,13.59,13.69,13.59,13.68,169200.0,9.9217,9.9947,9.9217,9.9874,169200.0
2011-09-23 12:20:00,13.68,13.69,13.66,13.66,146600.0,9.9874,9.9947,9.9728,9.9728,146600.0
2011-09-23 12:25:00,13.67,13.71,13.63,13.66,284800.0,9.9801,10.0093,9.9509,9.9728,284800.0
2011-09-23 12:30:00,13.66,13.71,13.65,13.71,149600.0,9.9728,10.0093,9.9655,10.0093,149600.0
2011-09-23 12:35:00,13.71,13.75,13.69,13.73,260100.0,10.0093,10.0386,9.9947,10.0239,260100.0
2011-09-23 12:40:00,13.73,13.73,13.61,13.62,361000.0,10.0239,10.0239,9.9363,9.9436,361000.0
2011-09-23 12:45:00,13.62,13.75,13.6,13.65,464600.0,9.9436,10.0386,9.929,9.9655,464600.0
2011-09-23 12:50:00,13.64,13.75,13.64,13.69,318300.0,9.9582,10.0386,9.9582,9.9947,318300.0
2011-09-23 12:55:00,13.68,13.7,13.61,13.61,257700.0,9.9874,10.002,9.9363,9.9363,257700.0
2011-09-23 13:00:00,13.61,13.67,13.61,13.63,216200.0,9.9363,9.9801,9.9363,9.9509,216200.0
2011-09-23 13:05:00,13.63,13.64,13.54,13.57,259600.0,9.9509,9.9582,9.8852,9.9071,259600.0
2011-09-23 13:10:00,13.57,13.66,13.57,13.62,210800.0,9.9071,9.9728,9.9071,9.9436,210800.0
2011-09-23 13:15:00,13.61,13.64,13.59,13.6,183600.0,9.9363,9.9582,9.9217,9.929,183600.0
2011-09-23 13:20:00,13.6,13.62,13.59,13.61,237000.0,9.929,9.9436,9.9217,9.9363,237000.0
2011-09-23 13:25:00,13.61,13.67,13.6,13.62,182000.0,9.9363,9.9801,9.929,9.9436,182000.0
2011-09-23 13:30:00,13.62,13.75,13.61,13.68,616600.0,9.9436,10.0386,9.9363,9.9874,616600.0
2011-09-23 13:35:00,13.69,13.7,13.63,13.68,298800.0,9.9947,10.002,9.9509,9.9874,298800.0
2011-09-23 13:40:00,13.67,13.79,13.67,13.79,365300.0,9.9801,10.0678,9.9801,10.0678,365300.0
2011-09-23 13:45:00,13.8,13.82,13.78,13.8,446900.0,10.0751,10.0897,10.0605,10.0751,446900.0
2011-09-23 13:50:00,13.8,13.85,13.77,13.84,445300.0,10.0751,10.1116,10.0532,10.1043,445300.0
2011-09-23 13:55:00,13.84,13.85,13.81,13.81,188400.0,10.1043,10.1116,10.0824,10.0824,188400.0
2011-09-23 14:00:00,13.82,13.86,13.81,13.84,300700.0,10.0897,10.1189,10.0824,10.1043,300700.0
2011-09-23 14:05:00,13.84,13.85,13.8,13.81,151100.0,10.1043,10.1116,10.0751,10.0824,151100.0
2011-09-23 14:10:00,13.81,13.81,13.7,13.7,240600.0,10.0824,10.0824,10.002,10.002,240600.0
2011-09-23 14:15:00,13.71,13.78,13.69,13.77,275900.0,10.0093,10.0605,9.9947,10.0532,275900.0
2011-09-23 14:20:00,13.76,13.76,13.67,13.68,241900.0,10.0459,10.0459,9.9801,9.9874,241900.0
2011-09-23 14:25:00,13.67,13.68,13.63,13.66,146900.0,9.9801,9.9874,9.9509,9.9728,146900.0
2011-09-23 14:30:00,13.66,13.74,13.66,13.72,333400.0,9.9728,10.0313,9.9728,10.0166,333400.0
2011-09-23 14:35:00,13.72,13.76,13.71,13.76,180300.0,10.0166,10.0459,10.0093,10.0459,180300.0
2011-09-23 14:40:00,13.77,13.79,13.74,13.74,141100.0,10.0532,10.0678,10.0313,10.0313,141100.0
2011-09-23 14:45:00,13.75,13.77,13.69,13.71,286700.0,10.0386,10.0532,9.9947,10.0093,286700.0
2011-09-23 14:50:00,13.72,13.72,13.68,13.69,382800.0,10.0166,10.0166,9.9874,9.9947,382800.0
2011-09-23 14:55:00,13.69,13.7,13.61,13.62,284100.0,9.9947,10.002,9.9363,9.9436,284100.0
2011-09-23 15:00:00,13.63,13.7,13.62,13.65,328500.0,9.9509,10.002,9.9436,9.9655,328500.0
2011-09-23 15:05:00,13.65,13.67,13.59,13.63,387800.0,9.9655,9.9801,9.9217,9.9509,387800.0
2011-09-23 15:10:00,13.62,13.66,13.58,13.64,308500.0,9.9436,9.9728,9.9144,9.9582,308500.0
2011-09-23 15:15:00,13.63,13.66,13.59,13.63,520500.0,9.9509,9.9728,9.9217,9.9509,520500.0
2011-09-23 15:20:00,13.62,13.67,13.6,13.63,441100.0,9.9436,9.9801,9.929,9.9509,441100.0
2011-09-23 15:25:00,13.63,13.71,13.63,13.69,340900.0,9.9509,10.0093,9.9509,9.9947,340900.0
2011-09-23 15:30:00,13.7,13.75,13.68,13.69,588000.0,10.002,10.0386,9.9874,9.9947,588000.0
2011-09-23 15:35:00,13.69,13.75,13.69,13.72,328500.0,9.9947,10.0386,9.9947,10.0166,328500.0
2011-09-23 15:40:00,13.73,13.76,13.67,13.69,583800.0,10.0239,10.0459,9.9801,9.9947,583800.0
2011-09-23 15:45:00,13.68,13.71,13.64,13.66,684000.0,9.9874,10.0093,9.9582,9.9728,684000.0
2011-09-23 15:50:00,13.66,13.68,13.62,13.63,691900.0,9.9728,9.9874,9.9436,9.9509,691900.0
2011-09-23 15:55:00,13.63,13.74,13.63,13.7,1587100.0,9.9509,10.0313,9.9509,10.002,1587100.0
2011-09-26 09:30:00,13.94,14.31,13.78,14.11,846100.0,10.1773,10.4474,10.0605,10.3014,846100.0
2011-09-26 09:35:00,14.11,14.15,13.99,14.01,434200.0,10.3014,10.3306,10.2138,10.2284,434200.0
2011-09-26 09:40:00,14.0,14.07,13.97,14.07,410000.0,10.2211,10.2722,10.1992,10.2722,410000.0
2011-09-26 09:45:00,14.06,14.1,14.0,14.05,509900.0,10.2649,10.2941,10.2211,10.2576,509900.0
2011-09-26 09:50:00,14.05,14.07,13.97,14.04,423700.0,10.2576,10.2722,10.1992,10.2503,423700.0
2011-09-26 09:55:00,14.03,14.05,13.87,13.94,417300.0,10.243,10.2576,10.1262,10.1773,417300.0
2011-09-26 10:00:00,13.95,13.99,13.89,13.9,460900.0,10.1846,10.2138,10.1408,10.1481,460900.0
2011-09-26 10:05:00,13.9,13.91,13.83,13.84,297700.0,10.1481,10.1554,10.097,10.1043,297700.0
2011-09-26 10:10:00,13.84,13.86,13.7,13.72,367800.0,10.1043,10.1189,10.002,10.0166,367800.0
2011-09-26 10:15:00,13.71,13.74,13.63,13.73,339500.0,10.0093,10.0313,9.9509,10.0239,339500.0
2011-09-26 10:20:00,13.72,13.81,13.7,13.78,306700.0,10.0166,10.0824,10.002,10.0605,306700.0
2011-09-26 10:25:00,13.79,13.88,13.78,13.88,482400.0,10.0678,10.1335,10.0605,10.1335,482400.0
2011-09-26 10:30:00,13.88,13.89,13.75,13.75,307400.0,10.1335,10.1408,10.0386,10.0386,307400.0
2011-09-26 10:35:00,13.75,13.78,13.68,13.73,301500.0,10.0386,10.0605,9.9874,10.0239,301500.0
2011-09-26 10:40:00,13.73,13.82,13.69,13.8,254100.0,10.0239,10.0897,9.9947,10.0751,254100.0
2011-09-26 10:45:00,13.8,13.82,13.71,13.71,97200.0,10.0751,10.0897,10.0093,10.0093,97200.0
2011-09-26 10:50:00,13.71,13.92,13.71,13.9,291600.0,10.0093,10.1627,10.0093,10.1481,291600.0
2011-09-26 10:55:00,13.9,13.91,13.83,13.87,188000.0,10.1481,10.1554,10.097,10.1262,188000.0
2011-09-26 11:00:00,13.87,13.9,13.83,13.87,159500.0,10.1262,10.1481,10.097,10.1262,159500.0
2011-09-26 11:05:00,13.87,13.93,13.86,13.9,317300.0,10.1262,10.17,10.1189,10.1481,317300.0
2011-09-26 11:10:00,13.91,13.92,13.82,13.86,146100.0,10.1554,10.1627,10.0897,10.1189,146100.0
2011-09-26 11:15:00,13.86,13.93,13.84,13.89,176800.0,10.1189,10.17,10.1043,10.1408,176800.0
2011-09-26 11:20:00,13.89,13.93,13.86,13.92,142600.0,10.1408,10.17,10.1189,10.1627,142600.0
2011-09-26 11:25:00,13.92,13.95,13.87,13.93,131700.0,10.1627,10.1846,10.1262,10.17,131700.0
2011-09-26 11:30:00,13.92,13.93,13.86,13.88,153800.0,10.1627,10.17,10.1189,10.1335,153800.0
2011-09-26 11:35:00,13.88,13.94,13.86,13.92,166100.0,10.1335,10.1773,10.1189,10.1627,166100.0
2011-09-26 11:40:00,13.91,13.97,13.91,13.97,226900.0,10.1554,10.1992,10.1554,10.1992,226900.0
2011-09-26 11:45:00,13.97,13.98,13.94,13.95,278500.0,10.1992,10.2065,10.1773,10.1846,278500.0
2011-09-26 11:50:00,13.94,14.02,13.89,14.01,389400.0,10.1773,10.2357,10.1408,10.2284,389400.0
2011-09-26 11:55:00,14.01,14.06,14.0,14.03,395000.0,10.2284,10.2649,10.2211,10.243,395000.0
2011-09-26 12:00:00,14.03,14.04,13.99,14.01,178600.0,10.243,10.2503,10.2138,10.2284,178600.0
2011-09-26 12:05:00,14.01,14.02,13.95,13.96,302100.0,10.2284,10.2357,10.1846,10.1919,302100.0
2011-09-26 12:10:00,13.96,13.96,13.92,13.93,220400.0,10.1919,10.1919,10.1627,10.17,220400.0
2011-09-26 12:15:00,13.93,13.95,13.89,13.95,322700.0,10.17,10.1846,10.1408,10.1846,322700.0
2011-09-26 12:20:00,13.94,13.99,13.92,13.92,132100.0,10.1773,10.2138,10.1627,10.1627,132100.0
2011-09-26 12:25:00,13.91,13.96,13.9,13.96,115500.0,10.1554,10.1919,10.1481,10.1919,115500.0
2011-09-26 12:30:00,13.95,13.97,13.91,13.94,118500.0,10.1846,10.1992,10.1554,10.1773,118500.0
2011-09-26 12:35:00,13.94,13.95,13.91,13.93,67100.0,10.1773,10.1846,10.1554,10.17,67100.0
2011-09-26 12:40:00,13.93,13.96,13.89,13.9,382500.0,10.17,10.1919,10.1408,10.1481,382500.0
2011-09-26 12:45:00,13.91,13.95,13.89,13.9,681500.0,10.1554,10.1846,10.1408,10.1481,681500.0
2011-09-26 12:50:00,13.91,13.92,13.87,13.9,388500.0,10.1554,10.1627,10.1262,10.1481,388500.0
2011-09-26 12:55:00,13.9,13.94,13.86,13.93,160600.0,10.1481,10.1773,10.1189,10.17,160600.0
2011-09-26 13:00:00,13.93,13.94,13.85,13.86,228100.0,10.17,10.1773,10.1116,10.1189,228100.0
2011-09-26 13:05:00,13.86,13.9,13.83,13.88,239800.0,10.1189,10.1481,10.097,10.1335,239800.0
2011-09-26 13:10:00,13.87,13.87,13.8,13.81,246900.0,10.1262,10.1262,10.0751,10.0824,246900.0
2011-09-26 13:15:00,13.81,13.85,13.8,13.84,307400.0,10.0824,10.1116,10.0751,10.1043,307400.0
2011-09-26 13:20:00,13.85,13.89,13.82,13.84,165800.0,10.1116,10.1408,10.0897,10.1043,165800.0
2011-09-26 13:25:00,13.85,13.87,13.8,13.82,146100.0,10.1116,10.1262,10.0751,10.0897,146100.0
2011-09-26 13:30:00,13.82,13.86,13.8,13.8,195800.0,10.0897,10.1189,10.0751,10.0751,195800.0
2011-09-26 13:35:00,13.8,13.83,13.77,13.8,181100.0,10.0751,10.097,10.0532,10.0751,181100.0
2011-09-26 13:40:00,13.81,13.83,13.76,13.78,117500.0,10.0824,10.097,10.0459,10.0605,117500.0
2011-09-26 13:45:00,13.79,13.85,13.79,13.82,163800.0,10.0678,10.1116,10.0678,10.0897,163800.0
2011-09-26 13:50:00,13.81,13.87,13.8,13.86,112300.0,10.0824,10.1262,10.0751,10.1189,112300.0
2011-09-26 13:55:00,13.86,13.87,13.83,13.85,169100.0,10.1189,10.1262,10.097,10.1116,169100.0
2011-09-26 14:00:00,13.85,13.95,13.81,13.95,485500.0,10.1116,10.1846,10.0824,10.1846,485500.0
2011-09-26 14:05:00,13.95,13.99,13.9,13.93,359600.0,10.1846,10.2138,10.1481,10.17,359600.0
2011-09-26 14:10:00,13.93,13.94,13.86,13.87,248400.0,10.17,10.1773,10.1189,10.1262,248400.0
2011-09-26 14:15:00,13.87,13.92,13.85,13.91,245300.0,10.1262,10.1627,10.1116,10.1554,245300.0
2011-09-26 14:20:00,13.92,13.96,13.89,13.93,282400.0,10.1627,10.1919,10.1408,10.17,282400.0
2011-09-26 14:25:00,13.93,13.97,13.92,13.94,87000.0,10.17,10.1992,10.1627,10.1773,87000.0
2011-09-26 14:30:00,13.94,14.03,13.92,14.01,472300.0,10.1773,10.243,10.1627,10.2284,472300.0
2011-09-26 14:35:00,14.01,14.04,14.0,14.01,271600.0,10.2284,10.2503,10.2211,10.2284,271600.0
2011-09-26 14:40:00,14.02,14.07,14.02,14.03,308200.0,10.2357,10.2722,10.2357,10.243,308200.0
2011-09-26 14:45:00,14.02,14.04,14.0,14.0,217200.0,10.2357,10.2503,10.2211,10.2211,217200.0
2011-09-26 14:50:00,14.0,14.0,13.94,13.97,167500.0,10.2211,10.2211,10.1773,10.1992,167500.0
2011-09-26 14:55:00,13.97,14.02,13.96,14.01,158200.0,10.1992,10.2357,10.1919,10.2284,158200.0
2011-09-26 15:00:00,14.01,14.1,14.01,14.07,521300.0,10.2284,10.2941,10.2284,10.2722,521300.0
2011-09-26 15:05:00,14.06,14.08,14.03,14.07,262700.0,10.2649,10.2795,10.243,10.2722,262700.0
2011-09-26 15:10:00,14.07,14.14,14.05,14.14,200400.0,10.2722,10.3233,10.2576,10.3233,200400.0
2011-09-26 15:15:00,14.14,14.17,14.1,14.15,352000.0,10.3233,10.3452,10.2941,10.3306,352000.0
2011-09-26 15:20:00,14.16,14.17,14.1,14.15,238000.0,10.3379,10.3452,10.2941,10.3306,238000.0
2011-09-26 15:25:00,14.14,14.17,14.11,14.15,256500.0,10.3233,10.3452,10.3014,10.3306,256500.0
2011-09-26 15:30:00,14.15,14.16,14.12,14.14,363100.0,10.3306,10.3379,10.3087,10.3233,363100.0
2011-09-26 15:35:00,14.13,14.28,14.13,14.28,1549800.0,10.316,10.4255,10.316,10.4255,1549800.0
2011-09-26 15:40:00,14.27,14.38,14.27,14.37,932300.0,10.4182,10.4985,10.4182,10.4912,932300.0
2011-09-26 15:45:00,14.38,14.41,14.36,14.38,741700.0,10.4985,10.5204,10.4839,10.4985,741700.0
2011-09-26 15:50:00,14.38,14.47,14.37,14.47,792700.0,10.4985,10.5642,10.4912,10.5642,792700.0
2011-09-26 15:55:00,14.47,14.61,14.46,14.6,3073400.0,10.5642,10.6664,10.5569,10.6591,3073400.0
2011-09-27 09:30:00,15.41,15.83,15.28,15.51,2856700.0,11.2505,11.5571,11.1556,11.3235,2856700.0
2011-09-27 09:35:00,15.51,15.57,15.27,15.34,1581100.0,11.3235,11.3673,11.1483,11.1994,1581100.0
2011-09-27 09:40:00,15.33,15.41,15.18,15.22,912000.0,11.1921,11.2505,11.0826,11.1118,912000.0
2011-09-27 09:45:00,15.21,15.41,15.21,15.4,852000.0,11.1045,11.2505,11.1045,11.2432,852000.0
2011-09-27 09:50:00,15.41,15.46,15.39,15.44,731300.0,11.2505,11.287,11.2359,11.2724,731300.0
2011-09-27 09:55:00,15.44,15.53,15.38,15.45,628800.0,11.2724,11.3381,11.2286,11.2797,628800.0
2011-09-27 10:00:00,15.44,15.48,15.33,15.34,789600.0,11.2724,11.3016,11.1921,11.1994,789600.0
2011-09-27 10:05:00,15.33,15.55,15.33,15.49,710400.0,11.1921,11.3527,11.1921,11.3089,710400.0
2011-09-27 10:10:00,15.49,15.65,15.47,15.52,1066800.0,11.3089,11.4257,11.2943,11.3308,1066800.0
2011-09-27 10:15:00,15.52,15.54,15.44,15.53,791100.0,11.3308,11.3454,11.2724,11.3381,791100.0
2011-09-27 10:20:00,15.54,15.54,15.44,15.52,733600.0,11.3454,11.3454,11.2724,11.3308,733600.0
2011-09-27 10:25:00,15.53,15.64,15.5,15.53,903200.0,11.3381,11.4184,11.3162,11.3381,903200.0
2011-09-27 10:30:00,15.53,15.58,15.5,15.53,379800.0,11.3381,11.3746,11.3162,11.3381,379800.0
2011-09-27 10:35:00,15.52,15.55,15.39,15.42,315500.0,11.3308,11.3527,11.2359,11.2578,315500.0
2011-09-27 10:40:00,15.43,15.46,15.36,15.38,427000.0,11.2651,11.287,11.214,11.2286,427000.0
2011-09-27 10:45:00,15.38,15.38,15.29,15.29,903000.0,11.2286,11.2286,11.1629,11.1629,903000.0
2011-09-27 10:50:00,15.29,15.32,15.25,15.31,537800.0,11.1629,11.1848,11.1337,11.1775,537800.0
2011-09-27 10:55:00,15.3,15.41,15.3,15.4,491900.0,11.1702,11.2505,11.1702,11.2432,491900.0
2011-09-27 11:00:00,15.41,15.45,15.37,15.39,554700.0,11.2505,11.2797,11.2213,11.2359,554700.0
2011-09-27 11:05:00,15.39,15.39,15.3,15.31,346700.0,11.2359,11.2359,11.1702,11.1775,346700.0
2011-09-27 11:10:00,15.31,15.43,15.31,15.43,367900.0,11.1775,11.2651,11.1775,11.2651,367900.0
2011-09-27 11:15:00,15.42,15.46,15.39,15.45,321200.0,11.2578,11.287,11.2359,11.2797,321200.0
2011-09-27 11:20:00,15.46,15.46,15.39,15.41,428400.0,11.287,11.287,11.2359,11.2505,428400.0
2011-09-27 11:25:00,15.41,15.44,15.39,15.4,115300.0,11.2505,11.2724,11.2359,11.2432,115300.0
2011-09-27 11:30:00,15.4,15.43,15.35,15.42,230700.0,11.2432,11.2651,11.2067,11.2578,230700.0
2011-09-27 11:35:00,15.42,15.43,15.32,15.33,168800.0,11.2578,11.2651,11.1848,11.1921,168800.0
2011-09-27 11:40:00,15.33,15.38,15.26,15.26,440900.0,11.1921,11.2286,11.141,11.141,440900.0
2011-09-27 11:45:00,15.26,15.28,15.21,15.21,244000.0,11.141,11.1556,11.1045,11.1045,244000.0
2011-09-27 11:50:00,15.22,15.26,15.2,15.25,219400.0,11.1118,11.141,11.0972,11.1337,219400.0
2011-09-27 11:55:00,15.25,15.25,15.19,15.25,316300.0,11.1337,11.1337,11.0899,11.1337,316300.0
2011-09-27 12:00:00,15.25,15.29,15.23,15.25,240400.0,11.1337,11.1629,11.1191,11.1337,240400.0
2011-09-27 12:05:00,15.25,15.31,15.25,15.3,185500.0,11.1337,11.1775,11.1337,11.1702,185500.0
2011-09-27 12:10:00,15.3,15.33,15.28,15.33,330000.0,11.1702,11.1921,11.1556,11.1921,330000.0
2011-09-27 12:15:00,15.32,15.35,15.27,15.27,163200.0,11.1848,11.2067,11.1483,11.1483,163200.0
2011-09-27 12:20:00,15.28,15.33,15.27,15.3,125000.0,11.1556,11.1921,11.1483,11.1702,125000.0
2011-09-27 12:25:00,15.31,15.31,15.29,15.31,91900.0,11.1775,11.1775,11.1629,11.1775,91900.0
2011-09-27 12:30:00,15.3,15.3,15.2,15.2,164800.0,11.1702,11.1702,11.0972,11.0972,164800.0
2011-09-27 12:35:00,15.2,15.25,15.2,15.2,150100.0,11.0972,11.1337,11.0972,11.0972,150100.0
2011-09-27 12:40:00,15.2,15.23,15.2,15.21,124600.0,11.0972,11.1191,11.0972,11.1045,124600.0
2011-09-27 12:45:00,15.22,15.27,15.21,15.27,111800.0,11.1118,11.1483,11.1045,11.1483,111800.0
2011-09-27 12:50:00,15.26,15.3,15.26,15.29,114700.0,11.141,11.1702,11.141,11.1629,114700.0
2011-09-27 12:55:00,15.29,15.32,15.27,15.31,98800.0,11.1629,11.1848,11.1483,11.1775,98800.0
2011-09-27 13:00:00,15.31,15.31,15.26,15.28,229400.0,11.1775,11.1775,11.141,11.1556,229400.0
2011-09-27 13:05:00,15.28,15.31,15.26,15.31,236500.0,11.1556,11.1775,11.141,11.1775,236500.0
2011-09-27 13:10:00,15.3,15.32,15.27,15.32,109200.0,11.1702,11.1848,11.1483,11.1848,109200.0
2011-09-27 13:15:00,15.31,15.33,15.29,15.33,114900.0,11.1775,11.1921,11.1629,11.1921,114900.0
2011-09-27 13:20:00,15.33,15.36,15.32,15.36,305100.0,11.1921,11.214,11.1848,11.214,305100.0
2011-09-27 13:25:00,15.35,15.4,15.35,15.37,154900.0,11.2067,11.2432,11.2067,11.2213,154900.0
2011-09-27 13:30:00,15.37,15.37,15.27,15.29,176900.0,11.2213,11.2213,11.1483,11.1629,176900.0
2011-09-27 13:35:00,15.3,15.34,15.25,15.34,192400.0,11.1702,11.1994,11.1337,11.1994,192400.0
2011-09-27 13:40:00,15.34,15.37,15.33,15.37,243800.0,11.1994,11.2213,11.1921,11.2213,243800.0
2011-09-27 13:45:00,15.37,15.43,15.37,15.4,236900.0,11.2213,11.2651,11.2213,11.2432,236900.0
2011-09-27 13:50:00,15.41,15.5,15.4,15.48,369600.0,11.2505,11.3162,11.2432,11.3016,369600.0
2011-09-27 13:55:00,15.48,15.59,15.48,15.53,670800.0,11.3016,11.3819,11.3016,11.3381,670800.0
2011-09-27 14:00:00,15.52,15.53,15.47,15.48,211400.0,11.3308,11.3381,11.2943,11.3016,211400.0
2011-09-27 14:05:00,15.48,15.56,15.47,15.55,457900.0,11.3016,11.36,11.2943,11.3527,457900.0
2011-09-27 14:10:00,15.55,15.6,15.55,15.59,277500.0,11.3527,11.3892,11.3527,11.3819,277500.0
2011-09-27 14:15:00,15.59,15.65,15.58,15.63,544200.0,11.3819,11.4257,11.3746,11.4111,544200.0
2011-09-27 14:20:00,15.63,15.66,15.57,15.6,672500.0,11.4111,11.433,11.3673,11.3892,672500.0
2011-09-27 14:25:00,15.6,15.6,15.56,15.58,312500.0,11.3892,11.3892,11.36,11.3746,312500.0
2011-09-27 14:30:00,15.57,15.6,15.55,15.58,264800.0,11.3673,11.3892,11.3527,11.3746,264800.0
2011-09-27 14:35:00,15.58,15.6,15.51,15.52,255600.0,11.3746,11.3892,11.3235,11.3308,255600.0
2011-09-27 14:40:00,15.51,15.54,15.47,15.49,532100.0,11.3235,11.3454,11.2943,11.3089,532100.0
2011-09-27 14:45:00,15.48,15.49,15.45,15.45,219600.0,11.3016,11.3089,11.2797,11.2797,219600.0
2011-09-27 14:50:00,15.45,15.53,15.45,15.51,300300.0,11.2797,11.3381,11.2797,11.3235,300300.0
2011-09-27 14:55:00,15.51,15.52,15.45,15.47,538000.0,11.3235,11.3308,11.2797,11.2943,538000.0
2011-09-27 15:00:00,15.47,15.47,15.41,15.41,413000.0,11.2943,11.2943,11.2505,11.2505,413000.0
2011-09-27 15:05:00,15.41,15.42,15.33,15.38,430600.0,11.2505,11.2578,11.1921,11.2286,430600.0
2011-09-27 15:10:00,15.38,15.42,15.27,15.29,763500.0,11.2286,11.2578,11.1483,11.1629,763500.0
2011-09-27 15:15:00,15.28,15.38,15.26,15.37,736000.0,11.1556,11.2286,11.141,11.2213,736000.0
2011-09-27 15:20:00,15.38,15.38,15.13,15.18,1279700.0,11.2286,11.2286,11.0461,11.0826,1279700.0
2011-09-27 15:25:00,15.18,15.22,15.04,15.09,881600.0,11.0826,11.1118,10.9803,11.0169,881600.0
2011-09-27 15:30:00,15.1,15.18,15.06,15.12,669900.0,11.0242,11.0826,10.995,11.0388,669900.0
2011-09-27 15:35:00,15.13,15.15,15.05,15.06,671500.0,11.0461,11.0607,10.9877,10.995,671500.0
2011-09-27 15:40:00,15.05,15.06,14.95,15.02,702600.0,10.9877,10.995,10.9146,10.9657,702600.0
2011-09-27 15:45:00,15.03,15.05,14.84,14.88,1272100.0,10.973,10.9877,10.8343,10.8635,1272100.0
2011-09-27 15:50:00,14.88,14.96,14.82,14.82,1247500.0,10.8635,10.9219,10.8197,10.8197,1247500.0
2011-09-27 15:55:00,14.82,14.98,14.81,14.98,1751800.0,10.8197,10.9365,10.8124,10.9365,1751800.0
2011-09-28 09:30:00,14.98,15.06,14.91,14.95,326700.0,10.9365,10.995,10.8854,10.9146,326700.0
2011-09-28 09:35:00,14.95,14.99,14.85,14.91,333500.0,10.9146,10.9438,10.8416,10.8854,333500.0
2011-09-28 09:40:00,14.93,14.95,14.86,14.91,237300.0,10.9,10.9146,10.8489,10.8854,237300.0
2011-09-28 09:45:00,14.91,15.0,14.91,14.98,330800.0,10.8854,10.9511,10.8854,10.9365,330800.0
2011-09-28 09:50:00,14.99,15.0,14.96,14.98,230000.0,10.9438,10.9511,10.9219,10.9365,230000.0
2011-09-28 09:55:00,14.98,15.04,14.93,14.95,301800.0,10.9365,10.9803,10.9,10.9146,301800.0
2011-09-28 10:00:00,14.95,14.98,14.93,14.96,469300.0,10.9146,10.9365,10.9,10.9219,469300.0
2011-09-28 10:05:00,14.94,14.95,14.87,14.92,461400.0,10.9073,10.9146,10.8562,10.8927,461400.0
2011-09-28 10:10:00,14.92,14.92,14.81,14.87,421800.0,10.8927,10.8927,10.8124,10.8562,421800.0
2011-09-28 10:15:00,14.87,14.88,14.68,14.71,639900.0,10.8562,10.8635,10.7175,10.7394,639900.0
2011-09-28 10:20:00,14.71,14.75,14.65,14.68,569600.0,10.7394,10.7686,10.6956,10.7175,569600.0
2011-09-28 10:25:00,14.69,14.77,14.66,14.74,352900.0,10.7248,10.7832,10.7029,10.7613,352900.0
2011-09-28 10:30:00,14.75,14.78,14.63,14.65,666100.0,10.7686,10.7905,10.681,10.6956,666100.0
2011-09-28 10:35:00,14.66,14.69,14.57,14.6,432800.0,10.7029,10.7248,10.6372,10.6591,432800.0
2011-09-28 10:40:00,14.6,14.63,14.55,14.61,299900.0,10.6591,10.681,10.6226,10.6664,299900.0
2011-09-28 10:45:00,14.6,14.68,14.59,14.64,339600.0,10.6591,10.7175,10.6518,10.6883,339600.0
2011-09-28 10:50:00,14.64,14.71,14.61,14.71,236300.0,10.6883,10.7394,10.6664,10.7394,236300.0
2011-09-28 10:55:00,14.71,14.73,14.63,14.64,252500.0,10.7394,10.754,10.681,10.6883,252500.0
2011-09-28 11:00:00,14.64,14.66,14.48,14.52,508000.0,10.6883,10.7029,10.5715,10.6007,508000.0
2011-09-28 11:05:00,14.53,14.53,14.44,14.51,397000.0,10.608,10.608,10.5423,10.5934,397000.0
2011-09-28 11:10:00,14.51,14.59,14.48,14.54,372200.0,10.5934,10.6518,10.5715,10.6153,372200.0
2011-09-28 11:15:00,14.54,14.6,14.53,14.57,348200.0,10.6153,10.6591,10.608,10.6372,348200.0
2011-09-28 11:20:00,14.56,14.61,14.53,14.6,245300.0,10.6299,10.6664,10.608,10.6591,245300.0
2011-09-28 11:25:00,14.61,14.65,14.59,14.64,191000.0,10.6664,10.6956,10.6518,10.6883,191000.0
2011-09-28 11:30:00,14.64,14.65,14.58,14.61,214400.0,10.6883,10.6956,10.6445,10.6664,214400.0
2011-09-28 11:35:00,14.6,14.8,14.6,14.77,459100.0,10.6591,10.8051,10.6591,10.7832,459100.0
2011-09-28 11:40:00,14.77,14.77,14.69,14.76,194300.0,10.7832,10.7832,10.7248,10.7759,194300.0
2011-09-28 11:45:00,14.75,14.8,14.75,14.79,206400.0,10.7686,10.8051,10.7686,10.7978,206400.0
2011-09-28 11:50:00,14.78,14.85,14.77,14.83,232300.0,10.7905,10.8416,10.7832,10.827,232300.0
2011-09-28 11:55:00,14.83,14.89,14.8,14.81,327400.0,10.827,10.8708,10.8051,10.8124,327400.0
2011-09-28 12:00:00,14.8,14.83,14.75,14.77,219500.0,10.8051,10.827,10.7686,10.7832,219500.0
2011-09-28 12:05:00,14.77,14.78,14.69,14.71,169800.0,10.7832,10.7905,10.7248,10.7394,169800.0
2011-09-28 12:10:00,14.7,14.76,14.69,14.74,181400.0,10.7321,10.7759,10.7248,10.7613,181400.0
2011-09-28 12:15:00,14.74,14.76,14.69,14.73,204800.0,10.7613,10.7759,10.7248,10.754,204800.0
2011-09-28 12:20:00,14.73,14.8,14.72,14.73,142300.0,10.754,10.8051,10.7467,10.754,142300.0
2011-09-28 12:25:00,14.73,14.83,14.73,14.8,172400.0,10.754,10.827,10.754,10.8051,172400.0
2011-09-28 12:30:00,14.8,14.8,14.71,14.74,163600.0,10.8051,10.8051,10.7394,10.7613,163600.0
2011-09-28 12:35:00,14.75,14.77,14.71,14.76,92900.0,10.7686,10.7832,10.7394,10.7759,92900.0
2011-09-28 12:40:00,14.76,14.77,14.68,14.7,159000.0,10.7759,10.7832,10.7175,10.7321,159000.0
2011-09-28 12:45:00,14.7,14.72,14.67,14.68,126200.0,10.7321,10.7467,10.7102,10.7175,126200.0
2011-09-28 12:50:00,14.68,14.71,14.67,14.7,71600.0,10.7175,10.7394,10.7102,10.7321,71600.0
2011-09-28 12:55:00,14.7,14.79,14.7,14.77,120100.0,10.7321,10.7978,10.7321,10.7832,120100.0
2011-09-28 13:00:00,14.77,14.77,14.72,14.73,75600.0,10.7832,10.7832,10.7467,10.754,75600.0
2011-09-28 13:05:00,14.73,14.77,14.69,14.7,111900.0,10.754,10.7832,10.7248,10.7321,111900.0
2011-09-28 13:10:00,14.7,14.7,14.66,14.68,89000.0,10.7321,10.7321,10.7029,10.7175,89000.0
2011-09-28 13:15:00,14.67,14.7,14.66,14.66,96000.0,10.7102,10.7321,10.7029,10.7029,96000.0
2011-09-28 13:20:00,14.67,14.68,14.62,14.63,149300.0,10.7102,10.7175,10.6737,10.681,149300.0
2011-09-28 13:25:00,14.62,14.63,14.56,14.59,158300.0,10.6737,10.681,10.6299,10.6518,158300.0
2011-09-28 13:30:00,14.58,14.59,14.51,14.52,274200.0,10.6445,10.6518,10.5934,10.6007,274200.0
2011-09-28 13:35:00,14.53,14.58,14.53,14.54,152400.0,10.608,10.6445,10.608,10.6153,152400.0
2011-09-28 13:40:00,14.55,14.55,14.51,14.52,134400.0,10.6226,10.6226,10.5934,10.6007,134400.0
2011-09-28 13:45:00,14.52,14.55,14.48,14.51,173800.0,10.6007,10.6226,10.5715,10.5934,173800.0
2011-09-28 13:50:00,14.5,14.54,14.49,14.49,132000.0,10.5861,10.6153,10.5788,10.5788,132000.0
2011-09-28 13:55:00,14.5,14.5,14.43,14.47,208200.0,10.5861,10.5861,10.535,10.5642,208200.0
2011-09-28 14:00:00,14.46,14.48,14.41,14.43,189000.0,10.5569,10.5715,10.5204,10.535,189000.0
2011-09-28 14:05:00,14.43,14.49,14.4,14.48,165000.0,10.535,10.5788,10.5131,10.5715,165000.0
2011-09-28 14:10:00,14.48,14.52,14.45,14.5,215100.0,10.5715,10.6007,10.5496,10.5861,215100.0
2011-09-28 14:15:00,14.5,14.52,14.47,14.48,158000.0,10.5861,10.6007,10.5642,10.5715,158000.0
2011-09-28 14:20:00,14.48,14.49,14.43,14.47,206900.0,10.5715,10.5788,10.535,10.5642,206900.0
2011-09-28 14:25:00,14.47,14.49,14.44,14.46,140000.0,10.5642,10.5788,10.5423,10.5569,140000.0
2011-09-28 14:30:00,14.45,14.46,14.39,14.45,231000.0,10.5496,10.5569,10.5058,10.5496,231000.0
2011-09-28 14:35:00,14.45,14.46,14.42,14.45,126100.0,10.5496,10.5569,10.5277,10.5496,126100.0
2011-09-28 14:40:00,14.44,14.47,14.43,14.47,107500.0,10.5423,10.5642,10.535,10.5642,107500.0
2011-09-28 14:45:00,14.46,14.48,14.37,14.39,314000.0,10.5569,10.5715,10.4912,10.5058,314000.0
2011-09-28 14:50:00,14.39,14.41,14.35,14.38,155300.0,10.5058,10.5204,10.4766,10.4985,155300.0
2011-09-28 14:55:00,14.38,14.43,14.36,14.4,185300.0,10.4985,10.535,10.4839,10.5131,185300.0
2011-09-28 15:00:00,14.4,14.5,14.37,14.48,266300.0,10.5131,10.5861,10.4912,10.5715,266300.0
2011-09-28 15:05:00,14.48,14.51,14.44,14.5,186100.0,10.5715,10.5934,10.5423,10.5861,186100.0
2011-09-28 15:10:00,14.5,14.57,14.49,14.51,268900.0,10.5861,10.6372,10.5788,10.5934,268900.0
2011-09-28 15:15:00,14.51,14.53,14.41,14.46,335700.0,10.5934,10.608,10.5204,10.5569,335700.0
2011-09-28 15:20:00,14.45,14.46,14.4,14.43,261900.0,10.5496,10.5569,10.5131,10.535,261900.0
2011-09-28 15:25:00,14.43,14.46,14.38,14.41,304300.0,10.535,10.5569,10.4985,10.5204,304300.0
2011-09-28 15:30:00,14.41,14.42,14.36,14.37,465600.0,10.5204,10.5277,10.4839,10.4912,465600.0
2011-09-28 15:35:00,14.36,14.37,14.23,14.26,585600.0,10.4839,10.4912,10.389,10.4109,585600.0
2011-09-28 15:40:00,14.26,14.32,14.25,14.26,496100.0,10.4109,10.4547,10.4036,10.4109,496100.0
2011-09-28 15:45:00,14.26,14.3,14.16,14.21,567300.0,10.4109,10.4401,10.3379,10.3744,567300.0
2011-09-28 15:50:00,14.21,14.24,14.16,14.18,681200.0,10.3744,10.3963,10.3379,10.3525,681200.0
2011-09-28 15:55:00,14.18,14.19,14.14,14.17,1559700.0,10.3525,10.3598,10.3233,10.3452,1559700.0
2011-09-29 09:30:00,14.65,14.74,14.63,14.69,395100.0,10.6956,10.7613,10.681,10.7248,395100.0
2011-09-29 09:35:00,14.69,14.71,14.61,14.65,389600.0,10.7248,10.7394,10.6664,10.6956,389600.0
2011-09-29 09:40:00,14.65,14.76,14.64,14.76,492300.0,10.6956,10.7759,10.6883,10.7759,492300.0
2011-09-29 09:45:00,14.76,14.98,14.76,14.98,584400.0,10.7759,10.9365,10.7759,10.9365,584400.0
2011-09-29 09:50:00,14.97,15.07,14.96,14.99,834900.0,10.9292,11.0023,10.9219,10.9438,834900.0
2011-09-29 09:55:00,14.99,15.0,14.84,14.87,312900.0,10.9438,10.9511,10.8343,10.8562,312900.0
2011-09-29 10:00:00,14.86,14.95,14.83,14.87,205400.0,10.8489,10.9146,10.827,10.8562,205400.0
2011-09-29 10:05:00,14.86,14.89,14.77,14.79,438200.0,10.8489,10.8708,10.7832,10.7978,438200.0
2011-09-29 10:10:00,14.79,14.85,14.78,14.83,331500.0,10.7978,10.8416,10.7905,10.827,331500.0
2011-09-29 10:15:00,14.82,14.9,14.79,14.89,183400.0,10.8197,10.8781,10.7978,10.8708,183400.0
2011-09-29 10:20:00,14.89,14.91,14.79,14.82,451900.0,10.8708,10.8854,10.7978,10.8197,451900.0
2011-09-29 10:25:00,14.82,14.83,14.73,14.77,256400.0,10.8197,10.827,10.754,10.7832,256400.0
2011-09-29 10:30:00,14.77,14.77,14.64,14.67,367300.0,10.7832,10.7832,10.6883,10.7102,367300.0
2011-09-29 10:35:00,14.67,14.73,14.66,14.69,175000.0,10.7102,10.754,10.7029,10.7248,175000.0
2011-09-29 10:40:00,14.68,14.7,14.55,14.59,335200.0,10.7175,10.7321,10.6226,10.6518,335200.0
2011-09-29 10:45:00,14.59,14.6,14.52,14.58,495400.0,10.6518,10.6591,10.6007,10.6445,495400.0
2011-09-29 10:50:00,14.58,14.63,14.5,14.62,547600.0,10.6445,10.681,10.5861,10.6737,547600.0
2011-09-29 10:55:00,14.61,14.8,14.6,14.73,467400.0,10.6664,10.8051,10.6591,10.754,467400.0
2011-09-29 11:00:00,14.73,14.77,14.71,14.71,210600.0,10.754,10.7832,10.7394,10.7394,210600.0
2011-09-29 11:05:00,14.71,14.71,14.63,14.66,137200.0,10.7394,10.7394,10.681,10.7029,137200.0
2011-09-29 11:10:00,14.66,14.7,14.59,14.69,226400.0,10.7029,10.7321,10.6518,10.7248,226400.0
2011-09-29 11:15:00,14.69,14.73,14.65,14.7,214400.0,10.7248,10.754,10.6956,10.7321,214400.0
2011-09-29 11:20:00,14.7,14.74,14.68,14.72,345900.0,10.7321,10.7613,10.7175,10.7467,345900.0
2011-09-29 11:25:00,14.72,14.95,14.72,14.93,413600.0,10.7467,10.9146,10.7467,10.9,413600.0
2011-09-29 11:30:00,14.93,14.93,14.85,14.88,182100.0,10.9,10.9,10.8416,10.8635,182100.0
2011-09-29 11:35:00,14.88,14.95,14.88,14.95,271100.0,10.8635,10.9146,10.8635,10.9146,271100.0
2011-09-29 11:40:00,14.95,15.02,14.92,15.02,572100.0,10.9146,10.9657,10.8927,10.9657,572100.0
2011-09-29 11:45:00,15.02,15.06,15.02,15.04,282400.0,10.9657,10.995,10.9657,10.9803,282400.0
2011-09-29 11:50:00,15.03,15.06,14.99,15.01,237900.0,10.973,10.995,10.9438,10.9584,237900.0
2011-09-29 11:55:00,15.01,15.04,14.99,15.0,133100.0,10.9584,10.9803,10.9438,10.9511,133100.0
2011-09-29 12:00:00,15.0,15.04,14.99,15.03,134800.0,10.9511,10.9803,10.9438,10.973,134800.0
2011-09-29 12:05:00,15.02,15.02,14.94,14.97,118700.0,10.9657,10.9657,10.9073,10.9292,118700.0
2011-09-29 12:10:00,14.97,15.01,14.97,14.98,121800.0,10.9292,10.9584,10.9292,10.9365,121800.0
2011-09-29 12:15:00,14.99,14.99,14.96,14.99,89000.0,10.9438,10.9438,10.9219,10.9438,89000.0
2011-09-29 12:20:00,14.99,15.05,14.97,15.05,223100.0,10.9438,10.9877,10.9292,10.9877,223100.0
2011-09-29 12:25:00,15.06,15.16,15.05,15.11,411000.0,10.995,11.068,10.9877,11.0315,411000.0
2011-09-29 12:30:00,15.11,15.12,15.01,15.02,302900.0,11.0315,11.0388,10.9584,10.9657,302900.0
2011-09-29 12:35:00,15.02,15.03,14.91,14.93,343900.0,10.9657,10.973,10.8854,10.9,343900.0
2011-09-29 12:40:00,14.92,14.93,14.85,14.86,178500.0,10.8927,10.9,10.8416,10.8489,178500.0
2011-09-29 12:45:00,14.85,14.95,14.84,14.9,237400.0,10.8416,10.9146,10.8343,10.8781,237400.0
2011-09-29 12:50:00,14.9,14.96,14.88,14.94,182000.0,10.8781,10.9219,10.8635,10.9073,182000.0
2011-09-29 12:55:00,14.93,14.95,14.88,14.9,130600.0,10.9,10.9146,10.8635,10.8781,130600.0
2011-09-29 13:00:00,14.9,14.91,14.87,14.88,101300.0,10.8781,10.8854,10.8562,10.8635,101300.0
2011-09-29 13:05:00,14.89,14.96,14.88,14.95,226300.0,10.8708,10.9219,10.8635,10.9146,226300.0
2011-09-29 13:10:00,14.95,14.99,14.94,14.94,151800.0,10.9146,10.9438,10.9073,10.9073,151800.0
2011-09-29 13:15:00,14.94,15.0,14.92,14.98,182700.0,10.9073,10.9511,10.8927,10.9365,182700.0
2011-09-29 13:20:00,14.98,14.99,14.95,14.96,186300.0,10.9365,10.9438,10.9146,10.9219,186300.0
2011-09-29 13:25:00,14.96,14.99,14.86,14.87,223400.0,10.9219,10.9438,10.8489,10.8562,223400.0
2011-09-29 13:30:00,14.87,14.89,14.82,14.84,229200.0,10.8562,10.8708,10.8197,10.8343,229200.0
2011-09-29 13:35:00,14.84,14.89,14.78,14.8,336000.0,10.8343,10.8708,10.7905,10.8051,336000.0
2011-09-29 13:40:00,14.79,14.79,14.68,14.7,364300.0,10.7978,10.7978,10.7175,10.7321,364300.0
2011-09-29 13:45:00,14.7,14.77,14.69,14.76,389900.0,10.7321,10.7832,10.7248,10.7759,389900.0
2011-09-29 13:50:00,14.75,14.77,14.73,14.76,198600.0,10.7686,10.7832,10.754,10.7759,198600.0
2011-09-29 13:55:00,14.77,14.85,14.75,14.77,333000.0,10.7832,10.8416,10.7686,10.7832,333000.0
2011-09-29 14:00:00,14.77,14.8,14.64,14.65,304700.0,10.7832,10.8051,10.6883,10.6956,304700.0
2011-09-29 14:05:00,14.64,14.69,14.62,14.65,337500.0,10.6883,10.7248,10.6737,10.6956,337500.0
2011-09-29 14:10:00,14.64,14.65,14.44,14.48,527800.0,10.6883,10.6956,10.5423,10.5715,527800.0
2011-09-29 14:15:00,14.48,14.64,14.47,14.63,531600.0,10.5715,10.6883,10.5642,10.681,531600.0
2011-09-29 14:20:00,14.63,14.71,14.59,14.71,457300.0,10.681,10.7394,10.6518,10.7394,457300.0
2011-09-29 14:25:00,14.71,14.88,14.71,14.84,462200.0,10.7394,10.8635,10.7394,10.8343,462200.0
2011-09-29 14:30:00,14.84,14.85,14.7,14.76,228800.0,10.8343,10.8416,10.7321,10.7759,228800.0
2011-09-29 14:35:00,14.77,14.86,14.75,14.81,377100.0,10.7832,10.8489,10.7686,10.8124,377100.0
2011-09-29 14:40:00,14.79,14.83,14.66,14.66,413300.0,10.7978,10.827,10.7029,10.7029,413300.0
2011-09-29 14:45:00,14.66,14.73,14.64,14.68,295300.0,10.7029,10.754,10.6883,10.7175,295300.0
2011-09-29 14:50:00,14.68,14.74,14.66,14.72,224300.0,10.7175,10.7613,10.7029,10.7467,224300.0
2011-09-29 14:55:00,14.72,14.81,14.7,14.8,291900.0,10.7467,10.8124,10.7321,10.8051,291900.0
2011-09-29 15:00:00,14.81,14.83,14.49,14.5,798000.0,10.8124,10.827,10.5788,10.5861,798000.0
2011-09-29 15:05:00,14.5,14.68,14.5,14.65,470800.0,10.5861,10.7175,10.5861,10.6956,470800.0
2011-09-29 15:10:00,14.66,14.74,14.66,14.68,442600.0,10.7029,10.7613,10.7029,10.7175,442600.0
2011-09-29 15:15:00,14.67,14.78,14.64,14.67,486800.0,10.7102,10.7905,10.6883,10.7102,486800.0
2011-09-29 15:20:00,14.66,14.78,14.64,14.74,355300.0,10.7029,10.7905,10.6883,10.7613,355300.0
2011-09-29 15:25:00,14.74,14.85,14.74,14.79,473000.0,10.7613,10.8416,10.7613,10.7978,473000.0
2011-09-29 15:30:00,14.8,14.92,14.77,14.85,694500.0,10.8051,10.8927,10.7832,10.8416,694500.0
2011-09-29 15:35:00,14.85,15.0,14.84,14.98,622200.0,10.8416,10.9511,10.8343,10.9365,622200.0
2011-09-29 15:40:00,14.98,14.99,14.91,14.96,447400.0,10.9365,10.9438,10.8854,10.9219,447400.0
2011-09-29 15:45:00,14.96,15.05,14.95,14.99,730500.0,10.9219,10.9877,10.9146,10.9438,730500.0
2011-09-29 15:50:00,14.98,15.05,14.96,14.96,630400.0,10.9365,10.9877,10.9219,10.9219,630400.0
2011-09-29 15:55:00,14.97,15.09,14.96,15.08,1466100.0,10.9292,11.0169,10.9219,11.0096,1466100.0
2011-09-30 09:30:00,14.4,14.48,14.07,14.23,1227500.0,10.5131,10.5715,10.2722,10.389,1227500.0
2011-09-30 09:35:00,14.23,14.33,14.22,14.28,608400.0,10.389,10.462,10.3817,10.4255,608400.0
2011-09-30 09:40:00,14.28,14.33,14.23,14.26,747200.0,10.4255,10.462,10.389,10.4109,747200.0
2011-09-30 09:45:00,14.26,14.35,14.13,14.21,967400.0,10.4109,10.4766,10.316,10.3744,967400.0
2011-09-30 09:50:00,14.22,14.23,14.13,14.19,563500.0,10.3817,10.389,10.316,10.3598,563500.0
2011-09-30 09:55:00,14.19,14.28,14.0,14.0,772200.0,10.3598,10.4255,10.2211,10.2211,772200.0
2011-09-30 10:00:00,14.01,14.11,13.96,13.97,1125500.0,10.2284,10.3014,10.1919,10.1992,1125500.0
2011-09-30 10:05:00,13.97,14.08,13.95,14.01,816900.0,10.1992,10.2795,10.1846,10.2284,816900.0
2011-09-30 10:10:00,14.01,14.09,13.91,13.92,1023900.0,10.2284,10.2868,10.1554,10.1627,1023900.0
2011-09-30 10:15:00,13.92,14.16,13.92,14.16,1048900.0,10.1627,10.3379,10.1627,10.3379,1048900.0
2011-09-30 10:20:00,14.16,14.2,14.1,14.17,905900.0,10.3379,10.3671,10.2941,10.3452,905900.0
2011-09-30 10:25:00,14.17,14.22,14.15,14.15,837900.0,10.3452,10.3817,10.3306,10.3306,837900.0
2011-09-30 10:30:00,14.16,14.19,14.07,14.17,555600.0,10.3379,10.3598,10.2722,10.3452,555600.0
2011-09-30 10:35:00,14.16,14.23,14.13,14.17,722400.0,10.3379,10.389,10.316,10.3452,722400.0
2011-09-30 10:40:00,14.17,14.19,14.11,14.11,249400.0,10.3452,10.3598,10.3014,10.3014,249400.0
2011-09-30 10:45:00,14.11,14.12,14.05,14.08,559400.0,10.3014,10.3087,10.2576,10.2795,559400.0
2011-09-30 10:50:00,14.09,14.19,14.07,14.12,573200.0,10.2868,10.3598,10.2722,10.3087,573200.0
2011-09-30 10:55:00,14.11,14.14,14.05,14.05,528500.0,10.3014,10.3233,10.2576,10.2576,528500.0
2011-09-30 11:00:00,14.05,14.07,14.0,14.04,539200.0,10.2576,10.2722,10.2211,10.2503,539200.0
2011-09-30 11:05:00,14.04,14.13,14.02,14.11,488700.0,10.2503,10.316,10.2357,10.3014,488700.0
2011-09-30 11:10:00,14.11,14.2,14.1,14.18,779000.0,10.3014,10.3671,10.2941,10.3525,779000.0
2011-09-30 11:15:00,14.18,14.22,14.1,14.12,655500.0,10.3525,10.3817,10.2941,10.3087,655500.0
2011-09-30 11:20:00,14.12,14.19,14.11,14.13,608700.0,10.3087,10.3598,10.3014,10.316,608700.0
2011-09-30 11:25:00,14.13,14.16,14.06,14.11,422000.0,10.316,10.3379,10.2649,10.3014,422000.0
2011-09-30 11:30:00,14.11,14.16,14.09,14.16,298500.0,10.3014,10.3379,10.2868,10.3379,298500.0
2011-09-30 11:35:00,14.15,14.21,14.15,14.2,897800.0,10.3306,10.3744,10.3306,10.3671,897800.0
2011-09-30 11:40:00,14.2,14.29,14.18,14.28,792300.0,10.3671,10.4328,10.3525,10.4255,792300.0
2011-09-30 11:45:00,14.28,14.33,14.25,14.28,490100.0,10.4255,10.462,10.4036,10.4255,490100.0
2011-09-30 11:50:00,14.28,14.3,14.2,14.25,416100.0,10.4255,10.4401,10.3671,10.4036,416100.0
2011-09-30 11:55:00,14.25,14.26,14.23,14.23,311000.0,10.4036,10.4109,10.389,10.389,311000.0
2011-09-30 12:00:00,14.23,14.32,14.21,14.3,589500.0,10.389,10.4547,10.3744,10.4401,589500.0
2011-09-30 12:05:00,14.31,14.31,14.18,14.18,262100.0,10.4474,10.4474,10.3525,10.3525,262100.0
2011-09-30 12:10:00,14.19,14.19,14.11,14.16,250200.0,10.3598,10.3598,10.3014,10.3379,250200.0
2011-09-30 12:15:00,14.16,14.17,14.11,14.13,229800.0,10.3379,10.3452,10.3014,10.316,229800.0
2011-09-30 12:20:00,14.14,14.24,14.13,14.2,286100.0,10.3233,10.3963,10.316,10.3671,286100.0
2011-09-30 12:25:00,14.21,14.21,14.14,14.17,141100.0,10.3744,10.3744,10.3233,10.3452,141100.0
2011-09-30 12:30:00,14.16,14.17,14.12,14.14,179400.0,10.3379,10.3452,10.3087,10.3233,179400.0
2011-09-30 12:35:00,14.13,14.14,14.06,14.09,331500.0,10.316,10.3233,10.2649,10.2868,331500.0
2011-09-30 12:40:00,14.09,14.1,14.04,14.08,581600.0,10.2868,10.2941,10.2503,10.2795,581600.0
2011-09-30 12:45:00,14.07,14.12,14.06,14.08,648400.0,10.2722,10.3087,10.2649,10.2795,648400.0
2011-09-30 12:50:00,14.08,14.08,13.99,14.04,457700.0,10.2795,10.2795,10.2138,10.2503,457700.0
2011-09-30 12:55:00,14.04,14.05,14.0,14.02,147000.0,10.2503,10.2576,10.2211,10.2357,147000.0
2011-09-30 13:00:00,14.01,14.01,13.94,13.95,452900.0,10.2284,10.2284,10.1773,10.1846,452900.0
2011-09-30 13:05:00,13.95,13.99,13.94,13.98,449100.0,10.1846,10.2138,10.1773,10.2065,449100.0
2011-09-30 13:10:00,13.97,14.02,13.96,14.02,167300.0,10.1992,10.2357,10.1919,10.2357,167300.0
2011-09-30 13:15:00,14.02,14.05,14.01,14.03,170400.0,10.2357,10.2576,10.2284,10.243,170400.0
2011-09-30 13:20:00,14.02,14.02,13.96,13.98,142800.0,10.2357,10.2357,10.1919,10.2065,142800.0
2011-09-30 13:25:00,13.98,14.03,13.98,14.01,111100.0,10.2065,10.243,10.2065,10.2284,111100.0
2011-09-30 13:30:00,14.0,14.05,13.98,14.05,200900.0,10.2211,10.2576,10.2065,10.2576,200900.0
2011-09-30 13:35:00,14.05,14.07,14.04,14.04,151200.0,10.2576,10.2722,10.2503,10.2503,151200.0
2011-09-30 13:40:00,14.04,14.05,14.0,14.0,505300.0,10.2503,10.2576,10.2211,10.2211,505300.0
2011-09-30 13:45:00,14.0,14.07,14.0,14.04,287800.0,10.2211,10.2722,10.2211,10.2503,287800.0
2011-09-30 13:50:00,14.04,14.06,14.02,14.03,421300.0,10.2503,10.2649,10.2357,10.243,421300.0
2011-09-30 13:55:00,14.04,14.04,13.98,13.99,334400.0,10.2503,10.2503,10.2065,10.2138,334400.0
2011-09-30 14:00:00,13.99,14.01,13.98,13.99,261200.0,10.2138,10.2284,10.2065,10.2138,261200.0
2011-09-30 14:05:00,13.99,14.0,13.89,13.91,471500.0,10.2138,10.2211,10.1408,10.1554,471500.0
2011-09-30 14:10:00,13.9,13.93,13.88,13.89,369400.0,10.1481,10.17,10.1335,10.1408,369400.0
2011-09-30 14:15:00,13.88,13.92,13.88,13.89,251600.0,10.1335,10.1627,10.1335,10.1408,251600.0
2011-09-30 14:20:00,13.9,13.9,13.85,13.85,406500.0,10.1481,10.1481,10.1116,10.1116,406500.0
2011-09-30 14:25:00,13.85,13.88,13.78,13.79,1265600.0,10.1116,10.1335,10.0605,10.0678,1265600.0
2011-09-30 14:30:00,13.79,13.8,13.71,13.71,912900.0,10.0678,10.0751,10.0093,10.0093,912900.0
2011-09-30 14:35:00,13.71,13.73,13.6,13.7,998300.0,10.0093,10.0239,9.929,10.002,998300.0
2011-09-30 14:40:00,13.71,13.84,13.7,13.8,873000.0,10.0093,10.1043,10.002,10.0751,873000.0
2011-09-30 14:45:00,13.8,13.81,13.66,13.7,534300.0,10.0751,10.0824,9.9728,10.002,534300.0
2011-09-30 14:50:00,13.71,13.8,13.64,13.78,801800.0,10.0093,10.0751,9.9582,10.0605,801800.0
2011-09-30 14:55:00,13.78,13.93,13.78,13.92,841100.0,10.0605,10.17,10.0605,10.1627,841100.0
2011-09-30 15:00:00,13.91,13.96,13.85,13.94,643700.0,10.1554,10.1919,10.1116,10.1773,643700.0
2011-09-30 15:05:00,13.94,14.03,13.91,14.0,642900.0,10.1773,10.243,10.1554,10.2211,642900.0
2011-09-30 15:10:00,13.99,14.0,13.92,13.93,384600.0,10.2138,10.2211,10.1627,10.17,384600.0
2011-09-30 15:15:00,13.92,13.93,13.75,13.75,747300.0,10.1627,10.17,10.0386,10.0386,747300.0
2011-09-30 15:20:00,13.75,13.82,13.74,13.74,882200.0,10.0386,10.0897,10.0313,10.0313,882200.0
2011-09-30 15:25:00,13.75,13.76,13.62,13.65,1219700.0,10.0386,10.0459,9.9436,9.9655,1219700.0
2011-09-30 15:30:00,13.64,13.68,13.58,13.65,887600.0,9.9582,9.9874,9.9144,9.9655,887600.0
2011-09-30 15:35:00,13.65,13.65,13.58,13.61,577000.0,9.9655,9.9655,9.9144,9.9363,577000.0
2011-09-30 15:40:00,13.62,13.65,13.61,13.63,1404700.0,9.9436,9.9655,9.9363,9.9509,1404700.0
2011-09-30 15:45:00,13.63,13.63,13.59,13.6,802200.0,9.9509,9.9509,9.9217,9.929,802200.0
2011-09-30 15:50:00,13.6,13.6,13.55,13.59,1379200.0,9.929,9.929,9.8925,9.9217,1379200.0
2011-09-30 15:55:00,13.58,13.59,13.49,13.51,2595000.0,9.9144,9.9217,9.8487,9.8633,2595000.0
2011-10-03 09:30:00,13.54,13.75,13.52,13.72,1371100.0,9.8852,10.0386,9.8706,10.0166,1371100.0
2011-10-03 09:35:00,13.71,13.92,13.6,13.88,1920400.0,10.0093,10.1627,9.929,10.1335,1920400.0
2011-10-03 09:40:00,13.88,14.05,13.75,13.99,1517300.0,10.1335,10.2576,10.0386,10.2138,1517300.0
2011-10-03 09:45:00,13.98,14.05,13.9,13.91,766200.0,10.2065,10.2576,10.1481,10.1554,766200.0
2011-10-03 09:50:00,13.9,13.9,13.8,13.81,681300.0,10.1481,10.1481,10.0751,10.0824,681300.0
2011-10-03 09:55:00,13.8,13.81,13.73,13.77,767000.0,10.0751,10.0824,10.0239,10.0532,767000.0
2011-10-03 10:00:00,13.77,13.98,13.77,13.84,838900.0,10.0532,10.2065,10.0532,10.1043,838900.0
2011-10-03 10:05:00,13.84,13.96,13.79,13.95,645600.0,10.1043,10.1919,10.0678,10.1846,645600.0
2011-10-03 10:10:00,13.95,13.96,13.9,13.94,467500.0,10.1846,10.1919,10.1481,10.1773,467500.0
2011-10-03 10:15:00,13.93,13.94,13.74,13.75,367700.0,10.17,10.1773,10.0313,10.0386,367700.0
2011-10-03 10:20:00,13.74,13.76,13.65,13.7,524000.0,10.0313,10.0459,9.9655,10.002,524000.0
2011-10-03 10:25:00,13.7,13.76,13.68,13.7,447000.0,10.002,10.0459,9.9874,10.002,447000.0
2011-10-03 10:30:00,13.7,13.71,13.61,13.61,256800.0,10.002,10.0093,9.9363,9.9363,256800.0
2011-10-03 10:35:00,13.61,13.62,13.52,13.53,352400.0,9.9363,9.9436,9.8706,9.8779,352400.0
2011-10-03 10:40:00,13.53,13.53,13.43,13.48,824300.0,9.8779,9.8779,9.8049,9.8414,824300.0
2011-10-03 10:45:00,13.48,13.5,13.33,13.4,843100.0,9.8414,9.856,9.7319,9.783,843100.0
2011-10-03 10:50:00,13.41,13.43,13.3,13.43,627200.0,9.7903,9.8049,9.71,9.8049,627200.0
2011-10-03 10:55:00,13.43,13.54,13.42,13.5,601100.0,9.8049,9.8852,9.7976,9.856,601100.0
2011-10-03 11:00:00,13.5,13.52,13.35,13.37,650100.0,9.856,9.8706,9.7465,9.7611,650100.0
2011-10-03 11:05:00,13.37,13.46,13.35,13.45,418000.0,9.7611,9.8268,9.7465,9.8195,418000.0
2011-10-03 11:10:00,13.46,13.5,13.44,13.45,531300.0,9.8268,9.856,9.8122,9.8195,531300.0
2011-10-03 11:15:00,13.45,13.52,13.45,13.48,290500.0,9.8195,9.8706,9.8195,9.8414,290500.0
2011-10-03 11:20:00,13.48,13.5,13.44,13.44,375400.0,9.8414,9.856,9.8122,9.8122,375400.0
2011-10-03 11:25:00,13.45,13.5,13.44,13.48,287000.0,9.8195,9.856,9.8122,9.8414,287000.0
2011-10-03 11:30:00,13.48,13.61,13.46,13.59,651100.0,9.8414,9.9363,9.8268,9.9217,651100.0
2011-10-03 11:35:00,13.59,13.6,13.51,13.51,238600.0,9.9217,9.929,9.8633,9.8633,238600.0
2011-10-03 11:40:00,13.52,13.54,13.44,13.44,211200.0,9.8706,9.8852,9.8122,9.8122,211200.0
2011-10-03 11:45:00,13.44,13.45,13.43,13.43,152900.0,9.8122,9.8195,9.8049,9.8049,152900.0
2011-10-03 11:50:00,13.44,13.54,13.43,13.53,364300.0,9.8122,9.8852,9.8049,9.8779,364300.0
2011-10-03 11:55:00,13.54,13.57,13.51,13.54,253000.0,9.8852,9.9071,9.8633,9.8852,253000.0
2011-10-03 12:00:00,13.54,13.56,13.5,13.51,121400.0,9.8852,9.8998,9.856,9.8633,121400.0
2011-10-03 12:05:00,13.51,13.51,13.48,13.48,120800.0,9.8633,9.8633,9.8414,9.8414,120800.0
2011-10-03 12:10:00,13.48,13.49,13.4,13.4,164000.0,9.8414,9.8487,9.783,9.783,164000.0
2011-10-03 12:15:00,13.4,13.41,13.32,13.33,225200.0,9.783,9.7903,9.7246,9.7319,225200.0
2011-10-03 12:20:00,13.33,13.36,13.28,13.36,676200.0,9.7319,9.7538,9.6954,9.7538,676200.0
2011-10-03 12:25:00,13.35,13.39,13.29,13.29,245500.0,9.7465,9.7757,9.7027,9.7027,245500.0
2011-10-03 12:30:00,13.28,13.29,13.18,13.19,466900.0,9.6954,9.7027,9.6224,9.6297,466900.0
2011-10-03 12:35:00,13.19,13.19,13.11,13.12,660600.0,9.6297,9.6297,9.5713,9.5786,660600.0
2011-10-03 12:40:00,13.13,13.19,13.11,13.12,380400.0,9.5859,9.6297,9.5713,9.5786,380400.0
2011-10-03 12:45:00,13.11,13.15,12.97,12.98,966300.0,9.5713,9.6005,9.4691,9.4764,966300.0
2011-10-03 12:50:00,12.98,12.98,12.9,12.92,1013000.0,9.4764,9.4764,9.418,9.4326,1013000.0
2011-10-03 12:55:00,12.92,12.94,12.9,12.92,339700.0,9.4326,9.4472,9.418,9.4326,339700.0
2011-10-03 13:00:00,12.91,12.92,12.71,12.71,1035600.0,9.4253,9.4326,9.2793,9.2793,1035600.0
2011-10-03 13:05:00,12.71,12.76,12.67,12.75,806700.0,9.2793,9.3158,9.2501,9.3085,806700.0
2011-10-03 13:10:00,12.75,12.83,12.7,12.71,652700.0,9.3085,9.3669,9.272,9.2793,652700.0
2011-10-03 13:15:00,12.7,12.71,12.6,12.71,744900.0,9.272,9.2793,9.199,9.2793,744900.0
2011-10-03 13:20:00,12.71,12.75,12.67,12.71,701000.0,9.2793,9.3085,9.2501,9.2793,701000.0
2011-10-03 13:25:00,12.72,12.8,12.68,12.8,963800.0,9.2866,9.345,9.2574,9.345,963800.0
2011-10-03 13:30:00,12.8,12.83,12.67,12.67,581600.0,9.345,9.3669,9.2501,9.2501,581600.0
2011-10-03 13:35:00,12.67,12.68,12.36,12.44,1517500.0,9.2501,9.2574,9.0237,9.0822,1517500.0
2011-10-03 13:40:00,12.44,12.63,12.43,12.55,1164400.0,9.0822,9.2209,9.0749,9.1625,1164400.0
2011-10-03 13:45:00,12.55,12.58,12.47,12.56,1146100.0,9.1625,9.1844,9.1041,9.1698,1146100.0
2011-10-03 13:50:00,12.55,12.6,12.54,12.6,776000.0,9.1625,9.199,9.1552,9.199,776000.0
2011-10-03 13:55:00,12.6,12.69,12.59,12.68,728500.0,9.199,9.2647,9.1917,9.2574,728500.0
2011-10-03 14:00:00,12.69,12.72,12.67,12.69,476300.0,9.2647,9.2866,9.2501,9.2647,476300.0
2011-10-03 14:05:00,12.69,12.83,12.68,12.83,916000.0,9.2647,9.3669,9.2574,9.3669,916000.0
2011-10-03 14:10:00,12.83,12.84,12.7,12.7,612200.0,9.3669,9.3742,9.272,9.272,612200.0
2011-10-03 14:15:00,12.71,12.71,12.66,12.67,378100.0,9.2793,9.2793,9.2428,9.2501,378100.0
2011-10-03 14:20:00,12.67,12.69,12.62,12.68,374700.0,9.2501,9.2647,9.2136,9.2574,374700.0
2011-10-03 14:25:00,12.68,12.72,12.61,12.62,490800.0,9.2574,9.2866,9.2063,9.2136,490800.0
2011-10-03 14:30:00,12.63,12.69,12.6,12.67,530000.0,9.2209,9.2647,9.199,9.2501,530000.0
2011-10-03 14:35:00,12.66,12.68,12.65,12.66,321600.0,9.2428,9.2574,9.2355,9.2428,321600.0
2011-10-03 14:40:00,12.66,12.69,12.61,12.68,501500.0,9.2428,9.2647,9.2063,9.2574,501500.0
2011-10-03 14:45:00,12.68,12.68,12.55,12.6,598500.0,9.2574,9.2574,9.1625,9.199,598500.0
2011-10-03 14:50:00,12.6,12.69,12.59,12.64,411800.0,9.199,9.2647,9.1917,9.2282,411800.0
2011-10-03 14:55:00,12.64,12.72,12.62,12.72,432100.0,9.2282,9.2866,9.2136,9.2866,432100.0
2011-10-03 15:00:00,12.72,12.82,12.68,12.82,805800.0,9.2866,9.3596,9.2574,9.3596,805800.0
2011-10-03 15:05:00,12.81,12.92,12.81,12.91,1174000.0,9.3523,9.4326,9.3523,9.4253,1174000.0
2011-10-03 15:10:00,12.91,12.93,12.81,12.82,1172500.0,9.4253,9.4399,9.3523,9.3596,1172500.0
2011-10-03 15:15:00,12.82,12.83,12.75,12.77,560000.0,9.3596,9.3669,9.3085,9.3231,560000.0
2011-10-03 15:20:00,12.78,12.78,12.69,12.69,318100.0,9.3304,9.3304,9.2647,9.2647,318100.0
2011-10-03 15:25:00,12.69,12.74,12.68,12.68,598600.0,9.2647,9.3012,9.2574,9.2574,598600.0
2011-10-03 15:30:00,12.69,12.71,12.65,12.67,607500.0,9.2647,9.2793,9.2355,9.2501,607500.0
2011-10-03 15:35:00,12.66,12.78,12.63,12.71,823600.0,9.2428,9.3304,9.2209,9.2793,823600.0
2011-10-03 15:40:00,12.71,12.72,12.65,12.65,490000.0,9.2793,9.2866,9.2355,9.2355,490000.0
2011-10-03 15:45:00,12.66,12.8,12.65,12.8,1130200.0,9.2428,9.345,9.2355,9.345,1130200.0
2011-10-03 15:50:00,12.8,12.81,12.57,12.58,1102100.0,9.345,9.3523,9.1771,9.1844,1102100.0
2011-10-03 15:55:00,12.58,12.66,12.46,12.47,1817800.0,9.1844,9.2428,9.0968,9.1041,1817800.0
2011-10-04 09:30:00,11.9,12.1,11.58,11.95,3073600.0,8.6879,8.8339,8.4543,8.7244,3073600.0
2011-10-04 09:35:00,11.95,12.19,11.77,11.77,1977500.0,8.7244,8.8996,8.593,8.593,1977500.0
2011-10-04 09:40:00,11.78,11.94,11.75,11.85,1308800.0,8.6003,8.7171,8.5784,8.6514,1308800.0
2011-10-04 09:45:00,11.87,12.05,11.79,11.98,1382700.0,8.666,8.7974,8.6076,8.7463,1382700.0
2011-10-04 09:50:00,11.98,11.98,11.72,11.73,1046900.0,8.7463,8.7463,8.5565,8.5638,1046900.0
2011-10-04 09:55:00,11.72,11.88,11.59,11.83,1799400.0,8.5565,8.6733,8.4616,8.6368,1799400.0
2011-10-04 10:00:00,11.83,11.96,11.72,11.8,1508900.0,8.6368,8.7317,8.5565,8.6149,1508900.0
2011-10-04 10:05:00,11.8,11.98,11.74,11.9,1163900.0,8.6149,8.7463,8.5711,8.6879,1163900.0
2011-10-04 10:10:00,11.9,12.11,11.88,12.05,1625400.0,8.6879,8.8412,8.6733,8.7974,1625400.0
2011-10-04 10:15:00,12.06,12.16,11.96,12.1,1242900.0,8.8047,8.8777,8.7317,8.8339,1242900.0
2011-10-04 10:20:00,12.09,12.1,11.93,11.96,670100.0,8.8266,8.8339,8.7098,8.7317,670100.0
2011-10-04 10:25:00,11.96,12.17,11.92,12.16,744400.0,8.7317,8.885,8.7025,8.8777,744400.0
2011-10-04 10:30:00,12.16,12.36,12.11,12.16,1700100.0,8.8777,9.0237,8.8412,8.8777,1700100.0
2011-10-04 10:35:00,12.16,12.44,12.15,12.4,1528200.0,8.8777,9.0822,8.8704,9.0529,1528200.0
2011-10-04 10:40:00,12.41,12.6,12.35,12.48,2007300.0,9.0602,9.199,9.0164,9.1114,2007300.0
2011-10-04 10:45:00,12.49,12.52,12.35,12.44,1166000.0,9.1187,9.1406,9.0164,9.0822,1166000.0
2011-10-04 10:50:00,12.44,12.45,12.32,12.4,879100.0,9.0822,9.0895,8.9945,9.0529,879100.0
2011-10-04 10:55:00,12.4,12.44,12.37,12.43,684200.0,9.0529,9.0822,9.031,9.0749,684200.0
2011-10-04 11:00:00,12.43,12.43,12.3,12.37,496600.0,9.0749,9.0749,8.9799,9.031,496600.0
2011-10-04 11:05:00,12.38,12.6,12.36,12.52,965400.0,9.0383,9.199,9.0237,9.1406,965400.0
2011-10-04 11:10:00,12.51,12.58,12.48,12.52,492600.0,9.1333,9.1844,9.1114,9.1406,492600.0
2011-10-04 11:15:00,12.52,12.54,12.37,12.37,615400.0,9.1406,9.1552,9.031,9.031,615400.0
2011-10-04 11:20:00,12.38,12.38,12.24,12.26,741800.0,9.0383,9.0383,8.9361,8.9507,741800.0
2011-10-04 11:25:00,12.25,12.35,12.24,12.33,448200.0,8.9434,9.0164,8.9361,9.0018,448200.0
2011-10-04 11:30:00,12.33,12.36,12.24,12.3,462200.0,9.0018,9.0237,8.9361,8.9799,462200.0
2011-10-04 11:35:00,12.29,12.3,12.22,12.26,540400.0,8.9726,8.9799,8.9215,8.9507,540400.0
2011-10-04 11:40:00,12.26,12.35,12.26,12.33,252600.0,8.9507,9.0164,8.9507,9.0018,252600.0
2011-10-04 11:45:00,12.33,12.4,12.3,12.39,617600.0,9.0018,9.0529,8.9799,9.0456,617600.0
2011-10-04 11:50:00,12.39,12.52,12.39,12.5,818200.0,9.0456,9.1406,9.0456,9.126,818200.0
2011-10-04 11:55:00,12.5,12.56,12.45,12.53,461000.0,9.126,9.1698,9.0895,9.1479,461000.0
2011-10-04 12:00:00,12.53,12.72,12.53,12.72,749900.0,9.1479,9.2866,9.1479,9.2866,749900.0
2011-10-04 12:05:00,12.72,12.75,12.6,12.68,702700.0,9.2866,9.3085,9.199,9.2574,702700.0
2011-10-04 12:10:00,12.67,12.67,12.57,12.61,460300.0,9.2501,9.2501,9.1771,9.2063,460300.0
2011-10-04 12:15:00,12.61,12.63,12.54,12.59,523400.0,9.2063,9.2209,9.1552,9.1917,523400.0
2011-10-04 12:20:00,12.6,12.68,12.57,12.67,448600.0,9.199,9.2574,9.1771,9.2501,448600.0
2011-10-04 12:25:00,12.67,12.68,12.56,12.56,377300.0,9.2501,9.2574,9.1698,9.1698,377300.0
2011-10-04 12:30:00,12.56,12.58,12.49,12.57,500500.0,9.1698,9.1844,9.1187,9.1771,500500.0
2011-10-04 12:35:00,12.57,12.61,12.49,12.51,655200.0,9.1771,9.2063,9.1187,9.1333,655200.0
2011-10-04 12:40:00,12.51,12.62,12.5,12.6,465800.0,9.1333,9.2136,9.126,9.199,465800.0
2011-10-04 12:45:00,12.61,12.62,12.56,12.56,320100.0,9.2063,9.2136,9.1698,9.1698,320100.0
2011-10-04 12:50:00,12.57,12.6,12.52,12.57,436400.0,9.1771,9.199,9.1406,9.1771,436400.0
2011-10-04 12:55:00,12.58,12.58,12.48,12.52,529300.0,9.1844,9.1844,9.1114,9.1406,529300.0
2011-10-04 13:00:00,12.51,12.54,12.42,12.45,500200.0,9.1333,9.1552,9.0675,9.0895,500200.0
2011-10-04 13:05:00,12.45,12.49,12.39,12.48,353300.0,9.0895,9.1187,9.0456,9.1114,353300.0
2011-10-04 13:10:00,12.47,12.49,12.34,12.38,342200.0,9.1041,9.1187,9.0091,9.0383,342200.0
2011-10-04 13:15:00,12.38,12.43,12.34,12.35,322800.0,9.0383,9.0749,9.0091,9.0164,322800.0
2011-10-04 13:20:00,12.35,12.4,12.31,12.4,316300.0,9.0164,9.0529,8.9872,9.0529,316300.0
2011-10-04 13:25:00,12.39,12.42,12.34,12.4,204900.0,9.0456,9.0675,9.0091,9.0529,204900.0
2011-10-04 13:30:00,12.4,12.46,12.4,12.43,213600.0,9.0529,9.0968,9.0529,9.0749,213600.0
2011-10-04 13:35:00,12.43,12.46,12.36,12.37,281900.0,9.0749,9.0968,9.0237,9.031,281900.0
2011-10-04 13:40:00,12.38,12.38,12.26,12.3,381100.0,9.0383,9.0383,8.9507,8.9799,381100.0
2011-10-04 13:45:00,12.3,12.38,12.27,12.36,316300.0,8.9799,9.0383,8.958,9.0237,316300.0
2011-10-04 13:50:00,12.37,12.43,12.36,12.43,320100.0,9.031,9.0749,9.0237,9.0749,320100.0
2011-10-04 13:55:00,12.42,12.44,12.38,12.43,587000.0,9.0675,9.0822,9.0383,9.0749,587000.0
2011-10-04 14:00:00,12.44,12.51,12.44,12.45,329300.0,9.0822,9.1333,9.0822,9.0895,329300.0
2011-10-04 14:05:00,12.45,12.48,12.31,12.32,592300.0,9.0895,9.1114,8.9872,8.9945,592300.0
2011-10-04 14:10:00,12.32,12.34,12.27,12.29,397100.0,8.9945,9.0091,8.958,8.9726,397100.0
2011-10-04 14:15:00,12.29,12.29,12.18,12.19,600900.0,8.9726,8.9726,8.8923,8.8996,600900.0
2011-10-04 14:20:00,12.2,12.21,12.13,12.19,653000.0,8.9069,8.9142,8.8558,8.8996,653000.0
2011-10-04 14:25:00,12.18,12.26,12.18,12.26,440600.0,8.8923,8.9507,8.8923,8.9507,440600.0
2011-10-04 14:30:00,12.26,12.29,12.21,12.23,699700.0,8.9507,8.9726,8.9142,8.9288,699700.0
2011-10-04 14:35:00,12.24,12.29,12.21,12.28,477600.0,8.9361,8.9726,8.9142,8.9653,477600.0
2011-10-04 14:40:00,12.28,12.33,12.18,12.22,843700.0,8.9653,9.0018,8.8923,8.9215,843700.0
2011-10-04 14:45:00,12.21,12.27,12.19,12.23,527700.0,8.9142,8.958,8.8996,8.9288,527700.0
2011-10-04 14:50:00,12.24,12.24,12.05,12.06,995000.0,8.9361,8.9361,8.7974,8.8047,995000.0
2011-10-04 14:55:00,12.06,12.2,12.02,12.15,780200.0,8.8047,8.9069,8.7755,8.8704,780200.0
2011-10-04 15:00:00,12.16,12.26,12.15,12.2,595400.0,8.8777,8.9507,8.8704,8.9069,595400.0
2011-10-04 15:05:00,12.2,12.22,12.05,12.07,805100.0,8.9069,8.9215,8.7974,8.812,805100.0
2011-10-04 15:10:00,12.07,12.11,12.0,12.07,782400.0,8.812,8.8412,8.7609,8.812,782400.0
2011-10-04 15:15:00,12.07,12.08,11.94,12.05,909700.0,8.812,8.8193,8.7171,8.7974,909700.0
2011-10-04 15:20:00,12.06,12.2,12.05,12.19,761000.0,8.8047,8.9069,8.7974,8.8996,761000.0
2011-10-04 15:25:00,12.19,12.33,12.17,12.3,1157600.0,8.8996,9.0018,8.885,8.9799,1157600.0
2011-10-04 15:30:00,12.31,12.45,12.29,12.41,1419100.0,8.9872,9.0895,8.9726,9.0602,1419100.0
2011-10-04 15:35:00,12.4,12.53,12.37,12.49,717500.0,9.0529,9.1479,9.031,9.1187,717500.0
2011-10-04 15:40:00,12.5,12.87,12.44,12.84,1432500.0,9.126,9.3961,9.0822,9.3742,1432500.0
2011-10-04 15:45:00,12.84,13.01,12.7,13.0,2602000.0,9.3742,9.4983,9.272,9.491,2602000.0
2011-10-04 15:50:00,13.0,13.65,12.98,13.57,4492500.0,9.491,9.9655,9.4764,9.9071,4492500.0
2011-10-04 15:55:00,13.56,13.99,13.55,13.95,5367000.0,9.8998,10.2138,9.8925,10.1846,5367000.0
2011-10-05 09:30:00,13.8,13.86,13.5,13.58,1316300.0,10.0751,10.1189,9.856,9.9144,1316300.0
2011-10-05 09:35:00,13.59,13.69,13.41,13.48,1406300.0,9.9217,9.9947,9.7903,9.8414,1406300.0
2011-10-05 09:40:00,13.48,13.68,13.46,13.63,1253600.0,9.8414,9.9874,9.8268,9.9509,1253600.0
2011-10-05 09:45:00,13.63,13.8,13.48,13.78,1239300.0,9.9509,10.0751,9.8414,10.0605,1239300.0
2011-10-05 09:50:00,13.78,14.03,13.77,14.01,1309400.0,10.0605,10.243,10.0532,10.2284,1309400.0
2011-10-05 09:55:00,14.01,14.26,13.92,14.17,1876100.0,10.2284,10.4109,10.1627,10.3452,1876100.0
2011-10-05 10:00:00,14.17,14.29,14.06,14.12,1743800.0,10.3452,10.4328,10.2649,10.3087,1743800.0
2011-10-05 10:05:00,14.12,14.2,13.82,13.83,1311400.0,10.3087,10.3671,10.0897,10.097,1311400.0
2011-10-05 10:10:00,13.83,13.94,13.78,13.84,915500.0,10.097,10.1773,10.0605,10.1043,915500.0
2011-10-05 10:15:00,13.84,13.91,13.67,13.71,765300.0,10.1043,10.1554,9.9801,10.0093,765300.0
2011-10-05 10:20:00,13.72,13.89,13.66,13.8,867200.0,10.0166,10.1408,9.9728,10.0751,867200.0
2011-10-05 10:25:00,13.8,13.89,13.76,13.85,788300.0,10.0751,10.1408,10.0459,10.1116,788300.0
2011-10-05 10:30:00,13.84,13.87,13.76,13.78,401200.0,10.1043,10.1262,10.0459,10.0605,401200.0
2011-10-05 10:35:00,13.79,13.84,13.73,13.8,478900.0,10.0678,10.1043,10.0239,10.0751,478900.0
2011-10-05 10:40:00,13.8,13.88,13.79,13.84,478400.0,10.0751,10.1335,10.0678,10.1043,478400.0
2011-10-05 10:45:00,13.84,13.84,13.69,13.77,492100.0,10.1043,10.1043,9.9947,10.0532,492100.0
2011-10-05 10:50:00,13.77,13.8,13.72,13.79,381800.0,10.0532,10.0751,10.0166,10.0678,381800.0
2011-10-05 10:55:00,13.79,13.98,13.79,13.93,808300.0,10.0678,10.2065,10.0678,10.17,808300.0
2011-10-05 11:00:00,13.93,14.02,13.89,14.02,705700.0,10.17,10.2357,10.1408,10.2357,705700.0
2011-10-05 11:05:00,14.02,14.05,13.8,13.82,853200.0,10.2357,10.2576,10.0751,10.0897,853200.0
2011-10-05 11:10:00,13.83,13.87,13.73,13.73,411800.0,10.097,10.1262,10.0239,10.0239,411800.0
2011-10-05 11:15:00,13.73,13.76,13.7,13.74,622600.0,10.0239,10.0459,10.002,10.0313,622600.0
2011-10-05 11:20:00,13.74,13.87,13.73,13.85,597700.0,10.0313,10.1262,10.0239,10.1116,597700.0
2011-10-05 11:25:00,13.85,13.9,13.77,13.77,362500.0,10.1116,10.1481,10.0532,10.0532,362500.0
2011-10-05 11:30:00,13.78,13.85,13.74,13.75,518900.0,10.0605,10.1116,10.0313,10.0386,518900.0
2011-10-05 11:35:00,13.75,13.86,13.74,13.78,339700.0,10.0386,10.1189,10.0313,10.0605,339700.0
2011-10-05 11:40:00,13.78,13.79,13.7,13.74,507600.0,10.0605,10.0678,10.002,10.0313,507600.0
2011-10-05 11:45:00,13.74,13.77,13.69,13.71,357000.0,10.0313,10.0532,9.9947,10.0093,357000.0
2011-10-05 11:50:00,13.72,13.76,13.63,13.66,749000.0,10.0166,10.0459,9.9509,9.9728,749000.0
2011-10-05 11:55:00,13.65,13.7,13.61,13.66,496300.0,9.9655,10.002,9.9363,9.9728,496300.0
2011-10-05 12:00:00,13.67,13.72,13.63,13.65,298200.0,9.9801,10.0166,9.9509,9.9655,298200.0
2011-10-05 12:05:00,13.63,13.67,13.59,13.59,355500.0,9.9509,9.9801,9.9217,9.9217,355500.0
2011-10-05 12:10:00,13.6,13.68,13.58,13.67,373700.0,9.929,9.9874,9.9144,9.9801,373700.0
2011-10-05 12:15:00,13.66,13.67,13.56,13.56,507800.0,9.9728,9.9801,9.8998,9.8998,507800.0
2011-10-05 12:20:00,13.56,13.64,13.56,13.64,403900.0,9.8998,9.9582,9.8998,9.9582,403900.0
2011-10-05 12:25:00,13.64,13.69,13.63,13.63,443300.0,9.9582,9.9947,9.9509,9.9509,443300.0
2011-10-05 12:30:00,13.63,13.68,13.62,13.66,426800.0,9.9509,9.9874,9.9436,9.9728,426800.0
2011-10-05 12:35:00,13.66,13.68,13.61,13.67,591200.0,9.9728,9.9874,9.9363,9.9801,591200.0
2011-10-05 12:40:00,13.66,13.79,13.64,13.74,805800.0,9.9728,10.0678,9.9582,10.0313,805800.0
2011-10-05 12:45:00,13.75,13.75,13.69,13.72,284000.0,10.0386,10.0386,9.9947,10.0166,284000.0
2011-10-05 12:50:00,13.72,13.85,13.72,13.81,327100.0,10.0166,10.1116,10.0166,10.0824,327100.0
2011-10-05 12:55:00,13.82,13.87,13.8,13.85,377400.0,10.0897,10.1262,10.0751,10.1116,377400.0
2011-10-05 13:00:00,13.85,14.11,13.85,14.09,1531500.0,10.1116,10.3014,10.1116,10.2868,1531500.0
2011-10-05 13:05:00,14.09,14.19,14.05,14.09,1187800.0,10.2868,10.3598,10.2576,10.2868,1187800.0
2011-10-05 13:10:00,14.09,14.1,13.96,13.98,604700.0,10.2868,10.2941,10.1919,10.2065,604700.0
2011-10-05 13:15:00,13.99,14.25,13.99,14.09,1267100.0,10.2138,10.4036,10.2138,10.2868,1267100.0
2011-10-05 13:20:00,14.09,14.24,14.09,14.15,674100.0,10.2868,10.3963,10.2868,10.3306,674100.0
2011-10-05 13:25:00,14.15,14.2,14.13,14.14,579700.0,10.3306,10.3671,10.316,10.3233,579700.0
2011-10-05 13:30:00,14.15,14.2,14.07,14.09,721400.0,10.3306,10.3671,10.2722,10.2868,721400.0
2011-10-05 13:35:00,14.09,14.1,13.94,13.98,678300.0,10.2868,10.2941,10.1773,10.2065,678300.0
2011-10-05 13:40:00,13.98,14.07,13.98,14.07,824700.0,10.2065,10.2722,10.2065,10.2722,824700.0
2011-10-05 13:45:00,14.08,14.19,14.07,14.14,591400.0,10.2795,10.3598,10.2722,10.3233,591400.0
2011-10-05 13:50:00,14.14,14.18,14.12,14.15,474400.0,10.3233,10.3525,10.3087,10.3306,474400.0
2011-10-05 13:55:00,14.14,14.24,14.11,14.21,688000.0,10.3233,10.3963,10.3014,10.3744,688000.0
2011-10-05 14:00:00,14.21,14.23,14.11,14.13,692100.0,10.3744,10.389,10.3014,10.316,692100.0
2011-10-05 14:05:00,14.13,14.14,13.97,13.97,565000.0,10.316,10.3233,10.1992,10.1992,565000.0
2011-10-05 14:10:00,13.98,14.05,13.93,14.04,402300.0,10.2065,10.2576,10.17,10.2503,402300.0
2011-10-05 14:15:00,14.04,14.1,14.04,14.09,338000.0,10.2503,10.2941,10.2503,10.2868,338000.0
2011-10-05 14:20:00,14.08,14.13,14.05,14.12,498000.0,10.2795,10.316,10.2576,10.3087,498000.0
2011-10-05 14:25:00,14.12,14.12,14.05,14.07,320900.0,10.3087,10.3087,10.2576,10.2722,320900.0
2011-10-05 14:30:00,14.06,14.08,13.96,13.98,477300.0,10.2649,10.2795,10.1919,10.2065,477300.0
2011-10-05 14:35:00,13.98,13.99,13.86,13.88,990200.0,10.2065,10.2138,10.1189,10.1335,990200.0
2011-10-05 14:40:00,13.88,13.97,13.88,13.97,386200.0,10.1335,10.1992,10.1335,10.1992,386200.0
2011-10-05 14:45:00,13.97,14.09,13.96,14.05,530000.0,10.1992,10.2868,10.1919,10.2576,530000.0
2011-10-05 14:50:00,14.05,14.1,14.04,14.06,432300.0,10.2576,10.2941,10.2503,10.2649,432300.0
2011-10-05 14:55:00,14.07,14.1,14.06,14.08,501300.0,10.2722,10.2941,10.2649,10.2795,501300.0
2011-10-05 15:00:00,14.07,14.1,13.97,14.04,539600.0,10.2722,10.2941,10.1992,10.2503,539600.0
2011-10-05 15:05:00,14.04,14.16,14.01,14.12,626600.0,10.2503,10.3379,10.2284,10.3087,626600.0
2011-10-05 15:10:00,14.12,14.22,14.1,14.22,569400.0,10.3087,10.3817,10.2941,10.3817,569400.0
2011-10-05 15:15:00,14.21,14.42,14.2,14.42,2148600.0,10.3744,10.5277,10.3671,10.5277,2148600.0
2011-10-05 15:20:00,14.42,14.48,14.28,14.29,2160700.0,10.5277,10.5715,10.4255,10.4328,2160700.0
2011-10-05 15:25:00,14.29,14.44,14.28,14.42,1964300.0,10.4328,10.5423,10.4255,10.5277,1964300.0
2011-10-05 15:30:00,14.42,14.72,14.41,14.67,2420700.0,10.5277,10.7467,10.5204,10.7102,2420700.0
2011-10-05 15:35:00,14.67,14.75,14.63,14.73,1951400.0,10.7102,10.7686,10.681,10.754,1951400.0
2011-10-05 15:40:00,14.73,14.75,14.58,14.74,2070200.0,10.754,10.7686,10.6445,10.7613,2070200.0
2011-10-05 15:45:00,14.74,14.78,14.48,14.51,2107500.0,10.7613,10.7905,10.5715,10.5934,2107500.0
2011-10-05 15:50:00,14.51,14.6,14.48,14.5,1608300.0,10.5934,10.6591,10.5715,10.5861,1608300.0
2011-10-05 15:55:00,14.49,14.51,14.46,14.47,1778200.0,10.5788,10.5934,10.5569,10.5642,1778200.0
2011-10-06 09:30:00,14.46,14.5,14.13,14.24,927600.0,10.5569,10.5861,10.316,10.3963,927600.0
2011-10-06 09:35:00,14.24,14.39,14.15,14.23,799800.0,10.3963,10.5058,10.3306,10.389,799800.0
2011-10-06 09:40:00,14.23,14.24,14.1,14.17,644400.0,10.389,10.3963,10.2941,10.3452,644400.0
2011-10-06 09:45:00,14.16,14.17,13.93,13.97,1110500.0,10.3379,10.3452,10.17,10.1992,1110500.0
2011-10-06 09:50:00,13.96,14.15,13.92,14.09,651800.0,10.1919,10.3306,10.1627,10.2868,651800.0
2011-10-06 09:55:00,14.1,14.17,14.02,14.16,556400.0,10.2941,10.3452,10.2357,10.3379,556400.0
2011-10-06 10:00:00,14.17,14.17,14.05,14.13,681900.0,10.3452,10.3452,10.2576,10.316,681900.0
2011-10-06 10:05:00,14.14,14.19,14.08,14.17,503500.0,10.3233,10.3598,10.2795,10.3452,503500.0
2011-10-06 10:10:00,14.17,14.38,14.16,14.37,783800.0,10.3452,10.4985,10.3379,10.4912,783800.0
2011-10-06 10:15:00,14.37,14.39,14.26,14.34,486300.0,10.4912,10.5058,10.4109,10.4693,486300.0
2011-10-06 10:20:00,14.34,14.49,14.34,14.37,817800.0,10.4693,10.5788,10.4693,10.4912,817800.0
2011-10-06 10:25:00,14.37,14.4,14.29,14.35,508500.0,10.4912,10.5131,10.4328,10.4766,508500.0
2011-10-06 10:30:00,14.36,14.56,14.31,14.55,869200.0,10.4839,10.6299,10.4474,10.6226,869200.0
2011-10-06 10:35:00,14.55,14.56,14.37,14.46,786400.0,10.6226,10.6299,10.4912,10.5569,786400.0
2011-10-06 10:40:00,14.45,14.46,14.36,14.38,418300.0,10.5496,10.5569,10.4839,10.4985,418300.0
2011-10-06 10:45:00,14.39,14.4,14.28,14.29,402000.0,10.5058,10.5131,10.4255,10.4328,402000.0
2011-10-06 10:50:00,14.3,14.44,14.28,14.44,573000.0,10.4401,10.5423,10.4255,10.5423,573000.0
2011-10-06 10:55:00,14.44,14.57,14.41,14.55,764300.0,10.5423,10.6372,10.5204,10.6226,764300.0
2011-10-06 11:00:00,14.55,14.75,14.54,14.75,1017500.0,10.6226,10.7686,10.6153,10.7686,1017500.0
2011-10-06 11:05:00,14.74,14.89,14.6,14.87,972600.0,10.7613,10.8708,10.6591,10.8562,972600.0
2011-10-06 11:10:00,14.87,15.0,14.86,15.0,790400.0,10.8562,10.9511,10.8489,10.9511,790400.0
2011-10-06 11:15:00,15.0,15.0,14.85,14.92,656300.0,10.9511,10.9511,10.8416,10.8927,656300.0
2011-10-06 11:20:00,14.92,14.93,14.8,14.87,475000.0,10.8927,10.9,10.8051,10.8562,475000.0
2011-10-06 11:25:00,14.87,15.12,14.86,15.11,1132000.0,10.8562,11.0388,10.8489,11.0315,1132000.0
2011-10-06 11:30:00,15.12,15.16,15.05,15.12,650800.0,11.0388,11.068,10.9877,11.0388,650800.0
2011-10-06 11:35:00,15.12,15.36,15.08,15.33,1137600.0,11.0388,11.214,11.0096,11.1921,1137600.0
2011-10-06 11:40:00,15.33,15.46,15.32,15.41,1840700.0,11.1921,11.287,11.1848,11.2505,1840700.0
2011-10-06 11:45:00,15.42,15.47,15.37,15.44,1324000.0,11.2578,11.2943,11.2213,11.2724,1324000.0
2011-10-06 11:50:00,15.44,15.53,15.29,15.31,1116300.0,11.2724,11.3381,11.1629,11.1775,1116300.0
2011-10-06 11:55:00,15.32,15.39,15.27,15.38,587000.0,11.1848,11.2359,11.1483,11.2286,587000.0
2011-10-06 12:00:00,15.38,15.39,15.22,15.25,636800.0,11.2286,11.2359,11.1118,11.1337,636800.0
2011-10-06 12:05:00,15.25,15.27,15.2,15.21,426700.0,11.1337,11.1483,11.0972,11.1045,426700.0
2011-10-06 12:10:00,15.21,15.39,15.21,15.35,619100.0,11.1045,11.2359,11.1045,11.2067,619100.0
2011-10-06 12:15:00,15.35,15.35,15.27,15.3,291200.0,11.2067,11.2067,11.1483,11.1702,291200.0
2011-10-06 12:20:00,15.3,15.32,15.25,15.27,287000.0,11.1702,11.1848,11.1337,11.1483,287000.0
2011-10-06 12:25:00,15.28,15.29,15.2,15.23,377300.0,11.1556,11.1629,11.0972,11.1191,377300.0
2011-10-06 12:30:00,15.23,15.26,15.18,15.19,232700.0,11.1191,11.141,11.0826,11.0899,232700.0
2011-10-06 12:35:00,15.19,15.21,15.15,15.16,346800.0,11.0899,11.1045,11.0607,11.068,346800.0
2011-10-06 12:40:00,15.17,15.22,15.13,15.14,359500.0,11.0753,11.1118,11.0461,11.0534,359500.0
2011-10-06 12:45:00,15.13,15.13,15.02,15.12,550100.0,11.0461,11.0461,10.9657,11.0388,550100.0
2011-10-06 12:50:00,15.12,15.12,15.01,15.01,454400.0,11.0388,11.0388,10.9584,10.9584,454400.0
2011-10-06 12:55:00,15.02,15.12,15.01,15.07,248100.0,10.9657,11.0388,10.9584,11.0023,248100.0
2011-10-06 13:00:00,15.06,15.08,15.0,15.01,182700.0,10.995,11.0096,10.9511,10.9584,182700.0
2011-10-06 13:05:00,15.01,15.04,14.93,15.02,540200.0,10.9584,10.9803,10.9,10.9657,540200.0
2011-10-06 13:10:00,15.02,15.16,15.02,15.13,379100.0,10.9657,11.068,10.9657,11.0461,379100.0
2011-10-06 13:15:00,15.13,15.14,15.03,15.07,273000.0,11.0461,11.0534,10.973,11.0023,273000.0
2011-10-06 13:20:00,15.07,15.15,15.05,15.15,320200.0,11.0023,11.0607,10.9877,11.0607,320200.0
2011-10-06 13:25:00,15.14,15.17,15.04,15.08,305900.0,11.0534,11.0753,10.9803,11.0096,305900.0
2011-10-06 13:30:00,15.08,15.1,15.04,15.06,356900.0,11.0096,11.0242,10.9803,10.995,356900.0
2011-10-06 13:35:00,15.06,15.08,14.95,15.0,492200.0,10.995,11.0096,10.9146,10.9511,492200.0
2011-10-06 13:40:00,14.99,15.0,14.93,14.94,368000.0,10.9438,10.9511,10.9,10.9073,368000.0
2011-10-06 13:45:00,14.94,15.02,14.92,15.0,356900.0,10.9073,10.9657,10.8927,10.9511,356900.0
2011-10-06 13:50:00,15.0,15.03,14.94,14.94,534500.0,10.9511,10.973,10.9073,10.9073,534500.0
2011-10-06 13:55:00,14.94,14.99,14.89,14.92,438800.0,10.9073,10.9438,10.8708,10.8927,438800.0
2011-10-06 14:00:00,14.92,14.95,14.84,14.94,467500.0,10.8927,10.9146,10.8343,10.9073,467500.0
2011-10-06 14:05:00,14.93,15.05,14.92,15.05,521700.0,10.9,10.9877,10.8927,10.9877,521700.0
2011-10-06 14:10:00,15.05,15.05,14.97,15.0,210700.0,10.9877,10.9877,10.9292,10.9511,210700.0
2011-10-06 14:15:00,15.0,15.09,14.96,15.09,297000.0,10.9511,11.0169,10.9219,11.0169,297000.0
2011-10-06 14:20:00,15.09,15.15,15.06,15.12,517700.0,11.0169,11.0607,10.995,11.0388,517700.0
2011-10-06 14:25:00,15.13,15.13,15.03,15.08,284800.0,11.0461,11.0461,10.973,11.0096,284800.0
2011-10-06 14:30:00,15.08,15.09,14.93,14.95,474800.0,11.0096,11.0169,10.9,10.9146,474800.0
2011-10-06 14:35:00,14.95,14.99,14.95,14.95,204800.0,10.9146,10.9438,10.9146,10.9146,204800.0
2011-10-06 14:40:00,14.94,15.02,14.92,15.02,214100.0,10.9073,10.9657,10.8927,10.9657,214100.0
2011-10-06 14:45:00,15.02,15.04,14.92,14.93,277200.0,10.9657,10.9803,10.8927,10.9,277200.0
2011-10-06 14:50:00,14.93,14.96,14.87,14.96,295800.0,10.9,10.9219,10.8562,10.9219,295800.0
2011-10-06 14:55:00,14.96,14.99,14.92,14.97,158200.0,10.9219,10.9438,10.8927,10.9292,158200.0
2011-10-06 15:00:00,14.97,14.99,14.91,14.96,256800.0,10.9292,10.9438,10.8854,10.9219,256800.0
2011-10-06 15:05:00,14.95,15.02,14.95,15.01,368200.0,10.9146,10.9657,10.9146,10.9584,368200.0
2011-10-06 15:10:00,15.01,15.05,14.93,14.93,417100.0,10.9584,10.9877,10.9,10.9,417100.0
2011-10-06 15:15:00,14.94,14.96,14.82,14.84,563700.0,10.9073,10.9219,10.8197,10.8343,563700.0
2011-10-06 15:20:00,14.84,14.87,14.78,14.85,1186400.0,10.8343,10.8562,10.7905,10.8416,1186400.0
2011-10-06 15:25:00,14.85,14.95,14.85,14.86,665600.0,10.8416,10.9146,10.8416,10.8489,665600.0
2011-10-06 15:30:00,14.86,14.99,14.82,14.93,535200.0,10.8489,10.9438,10.8197,10.9,535200.0
2011-10-06 15:35:00,14.93,15.05,14.89,15.03,680600.0,10.9,10.9877,10.8708,10.973,680600.0
2011-10-06 15:40:00,15.03,15.2,15.01,15.17,1024400.0,10.973,11.0972,10.9584,11.0753,1024400.0
2011-10-06 15:45:00,15.18,15.2,15.07,15.15,1234200.0,11.0826,11.0972,11.0023,11.0607,1234200.0
2011-10-06 15:50:00,15.16,15.2,15.13,15.17,886200.0,11.068,11.0972,11.0461,11.0753,886200.0
2011-10-06 15:55:00,15.17,15.2,15.15,15.17,2022400.0,11.0753,11.0972,11.0607,11.0753,2022400.0
2011-10-07 09:30:00,15.46,15.48,15.2,15.22,1682300.0,11.287,11.3016,11.0972,11.1118,1682300.0
2011-10-07 09:35:00,15.22,15.26,15.04,15.05,894900.0,11.1118,11.141,10.9803,10.9877,894900.0
2011-10-07 09:40:00,15.04,15.19,14.96,15.12,638900.0,10.9803,11.0899,10.9219,11.0388,638900.0
2011-10-07 09:45:00,15.12,15.13,14.96,14.97,763600.0,11.0388,11.0461,10.9219,10.9292,763600.0
2011-10-07 09:50:00,14.96,15.07,14.84,15.0,822000.0,10.9219,11.0023,10.8343,10.9511,822000.0
2011-10-07 09:55:00,15.01,15.16,15.0,15.11,916500.0,10.9584,11.068,10.9511,11.0315,916500.0
2011-10-07 10:00:00,15.11,15.15,15.01,15.15,508300.0,11.0315,11.0607,10.9584,11.0607,508300.0
2011-10-07 10:05:00,15.14,15.15,14.97,14.97,734800.0,11.0534,11.0607,10.9292,10.9292,734800.0
2011-10-07 10:10:00,14.97,15.02,14.9,15.01,690900.0,10.9292,10.9657,10.8781,10.9584,690900.0
2011-10-07 10:15:00,15.01,15.06,14.99,15.01,613100.0,10.9584,10.995,10.9438,10.9584,613100.0
2011-10-07 10:20:00,15.01,15.05,14.91,15.0,495200.0,10.9584,10.9877,10.8854,10.9511,495200.0
2011-10-07 10:25:00,15.0,15.05,14.96,14.97,545300.0,10.9511,10.9877,10.9219,10.9292,545300.0
2011-10-07 10:30:00,14.97,15.04,14.96,15.01,291900.0,10.9292,10.9803,10.9219,10.9584,291900.0
2011-10-07 10:35:00,15.01,15.01,14.84,14.86,783200.0,10.9584,10.9584,10.8343,10.8489,783200.0
2011-10-07 10:40:00,14.87,14.91,14.86,14.9,172000.0,10.8562,10.8854,10.8489,10.8781,172000.0
2011-10-07 10:45:00,14.89,14.91,14.68,14.69,814400.0,10.8708,10.8854,10.7175,10.7248,814400.0
2011-10-07 10:50:00,14.69,14.77,14.65,14.65,598500.0,10.7248,10.7832,10.6956,10.6956,598500.0
2011-10-07 10:55:00,14.65,14.66,14.48,14.53,796600.0,10.6956,10.7029,10.5715,10.608,796600.0
2011-10-07 11:00:00,14.54,14.61,14.43,14.53,624900.0,10.6153,10.6664,10.535,10.608,624900.0
2011-10-07 11:05:00,14.53,14.65,14.53,14.57,498700.0,10.608,10.6956,10.608,10.6372,498700.0
2011-10-07 11:10:00,14.57,14.6,14.35,14.38,760900.0,10.6372,10.6591,10.4766,10.4985,760900.0
2011-10-07 11:15:00,14.37,14.46,14.35,14.45,778000.0,10.4912,10.5569,10.4766,10.5496,778000.0
2011-10-07 11:20:00,14.46,14.5,14.43,14.5,812500.0,10.5569,10.5861,10.535,10.5861,812500.0
2011-10-07 11:25:00,14.49,14.59,14.48,14.59,386400.0,10.5788,10.6518,10.5715,10.6518,386400.0
2011-10-07 11:30:00,14.59,14.64,14.56,14.57,608800.0,10.6518,10.6883,10.6299,10.6372,608800.0
2011-10-07 11:35:00,14.57,14.57,14.47,14.51,504600.0,10.6372,10.6372,10.5642,10.5934,504600.0
2011-10-07 11:40:00,14.51,14.63,14.5,14.57,329800.0,10.5934,10.681,10.5861,10.6372,329800.0
2011-10-07 11:45:00,14.57,14.63,14.5,14.5,230700.0,10.6372,10.681,10.5861,10.5861,230700.0
2011-10-07 11:50:00,14.5,14.52,14.39,14.44,644100.0,10.5861,10.6007,10.5058,10.5423,644100.0
2011-10-07 11:55:00,14.45,14.54,14.44,14.53,358600.0,10.5496,10.6153,10.5423,10.608,358600.0
2011-10-07 12:00:00,14.54,14.55,14.38,14.45,614500.0,10.6153,10.6226,10.4985,10.5496,614500.0
2011-10-07 12:05:00,14.46,14.49,14.43,14.47,465900.0,10.5569,10.5788,10.535,10.5642,465900.0
2011-10-07 12:10:00,14.48,14.49,14.42,14.48,469000.0,10.5715,10.5788,10.5277,10.5715,469000.0
2011-10-07 12:15:00,14.48,14.49,14.35,14.36,497100.0,10.5715,10.5788,10.4766,10.4839,497100.0
2011-10-07 12:20:00,14.36,14.39,14.31,14.35,786600.0,10.4839,10.5058,10.4474,10.4766,786600.0
2011-10-07 12:25:00,14.35,14.35,14.27,14.3,804100.0,10.4766,10.4766,10.4182,10.4401,804100.0
2011-10-07 12:30:00,14.29,14.39,14.28,14.35,763200.0,10.4328,10.5058,10.4255,10.4766,763200.0
2011-10-07 12:35:00,14.35,14.44,14.35,14.36,261800.0,10.4766,10.5423,10.4766,10.4839,261800.0
2011-10-07 12:40:00,14.36,14.38,14.28,14.28,523300.0,10.4839,10.4985,10.4255,10.4255,523300.0
2011-10-07 12:45:00,14.29,14.34,14.28,14.32,294500.0,10.4328,10.4693,10.4255,10.4547,294500.0
2011-10-07 12:50:00,14.32,14.33,14.23,14.28,614000.0,10.4547,10.462,10.389,10.4255,614000.0
2011-10-07 12:55:00,14.28,14.29,14.21,14.22,703500.0,10.4255,10.4328,10.3744,10.3817,703500.0
2011-10-07 13:00:00,14.22,14.27,14.2,14.22,386100.0,10.3817,10.4182,10.3671,10.3817,386100.0
2011-10-07 13:05:00,14.22,14.26,14.2,14.22,494600.0,10.3817,10.4109,10.3671,10.3817,494600.0
2011-10-07 13:10:00,14.22,14.31,14.21,14.29,311900.0,10.3817,10.4474,10.3744,10.4328,311900.0
2011-10-07 13:15:00,14.29,14.33,14.22,14.23,275900.0,10.4328,10.462,10.3817,10.389,275900.0
2011-10-07 13:20:00,14.24,14.3,14.23,14.29,291000.0,10.3963,10.4401,10.389,10.4328,291000.0
2011-10-07 13:25:00,14.29,14.29,14.25,14.29,875200.0,10.4328,10.4328,10.4036,10.4328,875200.0
2011-10-07 13:30:00,14.29,14.32,14.25,14.28,437600.0,10.4328,10.4547,10.4036,10.4255,437600.0
2011-10-07 13:35:00,14.29,14.3,14.19,14.2,493800.0,10.4328,10.4401,10.3598,10.3671,493800.0
2011-10-07 13:40:00,14.2,14.22,14.19,14.21,396300.0,10.3671,10.3817,10.3598,10.3744,396300.0
2011-10-07 13:45:00,14.22,14.33,14.22,14.29,246700.0,10.3817,10.462,10.3817,10.4328,246700.0
2011-10-07 13:50:00,14.29,14.36,14.27,14.32,359100.0,10.4328,10.4839,10.4182,10.4547,359100.0
2011-10-07 13:55:00,14.33,14.47,14.33,14.35,815200.0,10.462,10.5642,10.462,10.4766,815200.0
2011-10-07 14:00:00,14.34,14.42,14.34,14.39,259400.0,10.4693,10.5277,10.4693,10.5058,259400.0
2011-10-07 14:05:00,14.39,14.46,14.38,14.44,522100.0,10.5058,10.5569,10.4985,10.5423,522100.0
2011-10-07 14:10:00,14.45,14.48,14.34,14.36,379200.0,10.5496,10.5715,10.4693,10.4839,379200.0
2011-10-07 14:15:00,14.37,14.42,14.34,14.37,295100.0,10.4912,10.5277,10.4693,10.4912,295100.0
2011-10-07 14:20:00,14.37,14.52,14.37,14.46,430900.0,10.4912,10.6007,10.4912,10.5569,430900.0
2011-10-07 14:25:00,14.45,14.49,14.32,14.34,540400.0,10.5496,10.5788,10.4547,10.4693,540400.0
2011-10-07 14:30:00,14.34,14.4,14.33,14.35,306100.0,10.4693,10.5131,10.462,10.4766,306100.0
2011-10-07 14:35:00,14.36,14.46,14.36,14.4,310600.0,10.4839,10.5569,10.4839,10.5131,310600.0
2011-10-07 14:40:00,14.4,14.4,14.34,14.37,341800.0,10.5131,10.5131,10.4693,10.4912,341800.0
2011-10-07 14:45:00,14.36,14.42,14.33,14.37,276100.0,10.4839,10.5277,10.462,10.4912,276100.0
2011-10-07 14:50:00,14.38,14.4,14.35,14.36,246900.0,10.4985,10.5131,10.4766,10.4839,246900.0
2011-10-07 14:55:00,14.36,14.45,14.34,14.43,279600.0,10.4839,10.5496,10.4693,10.535,279600.0
2011-10-07 15:00:00,14.42,14.46,14.37,14.42,219500.0,10.5277,10.5569,10.4912,10.5277,219500.0
2011-10-07 15:05:00,14.42,14.5,14.41,14.49,253900.0,10.5277,10.5861,10.5204,10.5788,253900.0
2011-10-07 15:10:00,14.48,14.5,14.44,14.48,427200.0,10.5715,10.5861,10.5423,10.5715,427200.0
2011-10-07 15:15:00,14.48,14.65,14.48,14.53,934100.0,10.5715,10.6956,10.5715,10.608,934100.0
2011-10-07 15:20:00,14.53,14.64,14.53,14.64,533300.0,10.608,10.6883,10.608,10.6883,533300.0
2011-10-07 15:25:00,14.64,14.68,14.56,14.67,770200.0,10.6883,10.7175,10.6299,10.7102,770200.0
2011-10-07 15:30:00,14.65,14.71,14.63,14.65,839200.0,10.6956,10.7394,10.681,10.6956,839200.0
2011-10-07 15:35:00,14.66,14.68,14.56,14.57,469400.0,10.7029,10.7175,10.6299,10.6372,469400.0
2011-10-07 15:40:00,14.57,14.59,14.45,14.56,864800.0,10.6372,10.6518,10.5496,10.6299,864800.0
2011-10-07 15:45:00,14.56,14.58,14.48,14.49,769000.0,10.6299,10.6445,10.5715,10.5788,769000.0
2011-10-07 15:50:00,14.5,14.5,14.3,14.39,999000.0,10.5861,10.5861,10.4401,10.5058,999000.0
2011-10-07 15:55:00,14.38,14.4,14.23,14.26,1878800.0,10.4985,10.5131,10.389,10.4109,1878800.0
2011-10-10 09:30:00,14.75,14.9,14.75,14.82,689200.0,10.7686,10.8781,10.7686,10.8197,689200.0
2011-10-10 09:35:00,14.82,14.86,14.76,14.79,629400.0,10.8197,10.8489,10.7759,10.7978,629400.0
2011-10-10 09:40:00,14.79,14.95,14.79,14.89,755700.0,10.7978,10.9146,10.7978,10.8708,755700.0
2011-10-10 09:45:00,14.89,14.94,14.87,14.91,390900.0,10.8708,10.9073,10.8562,10.8854,390900.0
2011-10-10 09:50:00,14.92,15.12,14.91,15.1,851300.0,10.8927,11.0388,10.8854,11.0242,851300.0
2011-10-10 09:55:00,15.1,15.18,15.07,15.1,743700.0,11.0242,11.0826,11.0023,11.0242,743700.0
2011-10-10 10:00:00,15.1,15.2,15.08,15.15,575100.0,11.0242,11.0972,11.0096,11.0607,575100.0
2011-10-10 10:05:00,15.15,15.19,15.11,15.14,436900.0,11.0607,11.0899,11.0315,11.0534,436900.0
2011-10-10 10:10:00,15.14,15.25,15.14,15.19,541900.0,11.0534,11.1337,11.0534,11.0899,541900.0
2011-10-10 10:15:00,15.2,15.23,15.16,15.21,459400.0,11.0972,11.1191,11.068,11.1045,459400.0
2011-10-10 10:20:00,15.21,15.29,15.18,15.21,483100.0,11.1045,11.1629,11.0826,11.1045,483100.0
2011-10-10 10:25:00,15.22,15.27,15.16,15.16,447500.0,11.1118,11.1483,11.068,11.068,447500.0
2011-10-10 10:30:00,15.16,15.23,15.15,15.17,314500.0,11.068,11.1191,11.0607,11.0753,314500.0
2011-10-10 10:35:00,15.17,15.19,15.12,15.12,370300.0,11.0753,11.0899,11.0388,11.0388,370300.0
2011-10-10 10:40:00,15.11,15.19,15.09,15.15,376800.0,11.0315,11.0899,11.0169,11.0607,376800.0
2011-10-10 10:45:00,15.16,15.27,15.15,15.21,514100.0,11.068,11.1483,11.0607,11.1045,514100.0
2011-10-10 10:50:00,15.21,15.25,15.16,15.22,367300.0,11.1045,11.1337,11.068,11.1118,367300.0
2011-10-10 10:55:00,15.22,15.25,15.19,15.23,331000.0,11.1118,11.1337,11.0899,11.1191,331000.0
2011-10-10 11:00:00,15.23,15.25,15.18,15.21,351500.0,11.1191,11.1337,11.0826,11.1045,351500.0
2011-10-10 11:05:00,15.22,15.25,15.2,15.24,218500.0,11.1118,11.1337,11.0972,11.1264,218500.0
2011-10-10 11:10:00,15.24,15.25,15.17,15.21,341900.0,11.1264,11.1337,11.0753,11.1045,341900.0
2011-10-10 11:15:00,15.2,15.23,15.18,15.22,248500.0,11.0972,11.1191,11.0826,11.1118,248500.0
2011-10-10 11:20:00,15.23,15.23,15.19,15.21,155300.0,11.1191,11.1191,11.0899,11.1045,155300.0
2011-10-10 11:25:00,15.22,15.24,15.21,15.23,200900.0,11.1118,11.1264,11.1045,11.1191,200900.0
2011-10-10 11:30:00,15.23,15.29,15.22,15.25,487800.0,11.1191,11.1629,11.1118,11.1337,487800.0
2011-10-10 11:35:00,15.25,15.3,15.25,15.29,225300.0,11.1337,11.1702,11.1337,11.1629,225300.0
2011-10-10 11:40:00,15.29,15.32,15.26,15.32,346700.0,11.1629,11.1848,11.141,11.1848,346700.0
2011-10-10 11:45:00,15.32,15.36,15.3,15.3,420300.0,11.1848,11.214,11.1702,11.1702,420300.0
2011-10-10 11:50:00,15.3,15.35,15.26,15.29,713900.0,11.1702,11.2067,11.141,11.1629,713900.0
2011-10-10 11:55:00,15.29,15.31,15.28,15.3,342200.0,11.1629,11.1775,11.1556,11.1702,342200.0
2011-10-10 12:00:00,15.3,15.4,15.29,15.4,400300.0,11.1702,11.2432,11.1629,11.2432,400300.0
2011-10-10 12:05:00,15.4,15.44,15.33,15.35,415100.0,11.2432,11.2724,11.1921,11.2067,415100.0
2011-10-10 12:10:00,15.35,15.41,15.35,15.38,194700.0,11.2067,11.2505,11.2067,11.2286,194700.0
2011-10-10 12:15:00,15.38,15.4,15.37,15.38,176500.0,11.2286,11.2432,11.2213,11.2286,176500.0
2011-10-10 12:20:00,15.38,15.41,15.35,15.39,129000.0,11.2286,11.2505,11.2067,11.2359,129000.0
2011-10-10 12:25:00,15.39,15.4,15.32,15.34,249000.0,11.2359,11.2432,11.1848,11.1994,249000.0
2011-10-10 12:30:00,15.35,15.39,15.35,15.37,145000.0,11.2067,11.2359,11.2067,11.2213,145000.0
2011-10-10 12:35:00,15.37,15.39,15.29,15.3,265300.0,11.2213,11.2359,11.1629,11.1702,265300.0
2011-10-10 12:40:00,15.3,15.32,15.27,15.3,352800.0,11.1702,11.1848,11.1483,11.1702,352800.0
2011-10-10 12:45:00,15.29,15.3,15.15,15.16,613600.0,11.1629,11.1702,11.0607,11.068,613600.0
2011-10-10 12:50:00,15.17,15.18,15.1,15.1,524100.0,11.0753,11.0826,11.0242,11.0242,524100.0
2011-10-10 12:55:00,15.1,15.22,15.09,15.22,446100.0,11.0242,11.1118,11.0169,11.1118,446100.0
2011-10-10 13:00:00,15.22,15.25,15.18,15.25,375200.0,11.1118,11.1337,11.0826,11.1337,375200.0
2011-10-10 13:05:00,15.25,15.29,15.23,15.26,306300.0,11.1337,11.1629,11.1191,11.141,306300.0
2011-10-10 13:10:00,15.26,15.32,15.24,15.32,267800.0,11.141,11.1848,11.1264,11.1848,267800.0
2011-10-10 13:15:00,15.32,15.37,15.3,15.36,301000.0,11.1848,11.2213,11.1702,11.214,301000.0
2011-10-10 13:20:00,15.36,15.39,15.35,15.36,437800.0,11.214,11.2359,11.2067,11.214,437800.0
2011-10-10 13:25:00,15.36,15.37,15.29,15.32,295600.0,11.214,11.2213,11.1629,11.1848,295600.0
2011-10-10 13:30:00,15.32,15.35,15.27,15.31,234500.0,11.1848,11.2067,11.1483,11.1775,234500.0
2011-10-10 13:35:00,15.32,15.33,15.28,15.3,118600.0,11.1848,11.1921,11.1556,11.1702,118600.0
2011-10-10 13:40:00,15.3,15.31,15.22,15.26,318100.0,11.1702,11.1775,11.1118,11.141,318100.0
2011-10-10 13:45:00,15.26,15.29,15.23,15.27,127500.0,11.141,11.1629,11.1191,11.1483,127500.0
2011-10-10 13:50:00,15.27,15.27,15.21,15.25,195800.0,11.1483,11.1483,11.1045,11.1337,195800.0
2011-10-10 13:55:00,15.25,15.26,15.2,15.21,244600.0,11.1337,11.141,11.0972,11.1045,244600.0
2011-10-10 14:00:00,15.22,15.24,15.16,15.16,221000.0,11.1118,11.1264,11.068,11.068,221000.0
2011-10-10 14:05:00,15.16,15.17,15.05,15.06,513500.0,11.068,11.0753,10.9877,10.995,513500.0
2011-10-10 14:10:00,15.05,15.14,15.05,15.14,308700.0,10.9877,11.0534,10.9877,11.0534,308700.0
2011-10-10 14:15:00,15.14,15.15,15.12,15.13,202100.0,11.0534,11.0607,11.0388,11.0461,202100.0
2011-10-10 14:20:00,15.13,15.18,15.11,15.17,251700.0,11.0461,11.0826,11.0315,11.0753,251700.0
2011-10-10 14:25:00,15.17,15.2,15.17,15.2,220400.0,11.0753,11.0972,11.0753,11.0972,220400.0
2011-10-10 14:30:00,15.2,15.27,15.19,15.26,370700.0,11.0972,11.1483,11.0899,11.141,370700.0
2011-10-10 14:35:00,15.26,15.28,15.2,15.21,372000.0,11.141,11.1556,11.0972,11.1045,372000.0
2011-10-10 14:40:00,15.22,15.25,15.19,15.21,239500.0,11.1118,11.1337,11.0899,11.1045,239500.0
2011-10-10 14:45:00,15.22,15.23,15.15,15.17,378500.0,11.1118,11.1191,11.0607,11.0753,378500.0
2011-10-10 14:50:00,15.17,15.2,15.11,15.11,372100.0,11.0753,11.0972,11.0315,11.0315,372100.0
2011-10-10 14:55:00,15.11,15.13,15.09,15.1,613800.0,11.0315,11.0461,11.0169,11.0242,613800.0
2011-10-10 15:00:00,15.09,15.12,15.06,15.07,347100.0,11.0169,11.0388,10.995,11.0023,347100.0
2011-10-10 15:05:00,15.07,15.07,14.92,14.94,701600.0,11.0023,11.0023,10.8927,10.9073,701600.0
2011-10-10 15:10:00,14.95,14.95,14.86,14.88,845400.0,10.9146,10.9146,10.8489,10.8635,845400.0
2011-10-10 15:15:00,14.88,15.08,14.88,15.07,633100.0,10.8635,11.0096,10.8635,11.0023,633100.0
2011-10-10 15:20:00,15.06,15.09,14.89,14.91,338000.0,10.995,11.0169,10.8708,10.8854,338000.0
2011-10-10 15:25:00,14.91,15.05,14.9,14.94,857000.0,10.8854,10.9877,10.8781,10.9073,857000.0
2011-10-10 15:30:00,14.96,15.04,14.9,14.99,728200.0,10.9219,10.9803,10.8781,10.9438,728200.0
2011-10-10 15:35:00,14.99,15.02,14.91,14.95,603300.0,10.9438,10.9657,10.8854,10.9146,603300.0
2011-10-10 15:40:00,14.96,15.08,14.93,15.07,537800.0,10.9219,11.0096,10.9,11.0023,537800.0
2011-10-10 15:45:00,15.07,15.18,15.06,15.18,791300.0,11.0023,11.0826,10.995,11.0826,791300.0
2011-10-10 15:50:00,15.17,15.26,15.17,15.26,927800.0,11.0753,11.141,11.0753,11.141,927800.0
2011-10-10 15:55:00,15.26,15.29,15.22,15.28,2243300.0,11.141,11.1629,11.1118,11.1556,2243300.0
2011-10-11 09:30:00,15.1,15.1,14.95,15.01,751300.0,11.0242,11.0242,10.9146,10.9584,751300.0
2011-10-11 09:35:00,15.01,15.13,14.95,15.0,645700.0,10.9584,11.0461,10.9146,10.9511,645700.0
2011-10-11 09:40:00,15.0,15.04,14.89,14.92,474500.0,10.9511,10.9803,10.8708,10.8927,474500.0
2011-10-11 09:45:00,14.92,15.1,14.88,15.1,449600.0,10.8927,11.0242,10.8635,11.0242,449600.0
2011-10-11 09:50:00,15.1,15.15,15.06,15.11,467200.0,11.0242,11.0607,10.995,11.0315,467200.0
2011-10-11 09:55:00,15.11,15.13,15.04,15.11,324200.0,11.0315,11.0461,10.9803,11.0315,324200.0
2011-10-11 10:00:00,15.11,15.15,15.08,15.13,843200.0,11.0315,11.0607,11.0096,11.0461,843200.0
2011-10-11 10:05:00,15.13,15.17,15.09,15.12,471200.0,11.0461,11.0753,11.0169,11.0388,471200.0
2011-10-11 10:10:00,15.12,15.18,15.1,15.16,328300.0,11.0388,11.0826,11.0242,11.068,328300.0
2011-10-11 10:15:00,15.17,15.29,15.13,15.26,438400.0,11.0753,11.1629,11.0461,11.141,438400.0
2011-10-11 10:20:00,15.26,15.45,15.2,15.43,742500.0,11.141,11.2797,11.0972,11.2651,742500.0
2011-10-11 10:25:00,15.43,15.49,15.37,15.48,507100.0,11.2651,11.3089,11.2213,11.3016,507100.0
2011-10-11 10:30:00,15.48,15.64,15.42,15.64,1069500.0,11.3016,11.4184,11.2578,11.4184,1069500.0
2011-10-11 10:35:00,15.6,15.71,15.56,15.71,1067800.0,11.3892,11.4695,11.36,11.4695,1067800.0
2011-10-11 10:40:00,15.71,15.93,15.7,15.92,1478500.0,11.4695,11.6301,11.4622,11.6228,1478500.0
2011-10-11 10:45:00,15.93,15.95,15.76,15.86,1106900.0,11.6301,11.6447,11.506,11.579,1106900.0
2011-10-11 10:50:00,15.87,15.87,15.68,15.68,669200.0,11.5863,11.5863,11.4476,11.4476,669200.0
2011-10-11 10:55:00,15.68,15.8,15.67,15.73,915500.0,11.4476,11.5352,11.4403,11.4841,915500.0
2011-10-11 11:00:00,15.74,15.8,15.7,15.79,642400.0,11.4914,11.5352,11.4622,11.5279,642400.0
2011-10-11 11:05:00,15.78,15.79,15.64,15.67,502000.0,11.5206,11.5279,11.4184,11.4403,502000.0
2011-10-11 11:10:00,15.68,15.68,15.51,15.52,859000.0,11.4476,11.4476,11.3235,11.3308,859000.0
2011-10-11 11:15:00,15.51,15.54,15.47,15.54,510800.0,11.3235,11.3454,11.2943,11.3454,510800.0
2011-10-11 11:20:00,15.53,15.54,15.44,15.52,400700.0,11.3381,11.3454,11.2724,11.3308,400700.0
2011-10-11 11:25:00,15.52,15.57,15.46,15.47,318600.0,11.3308,11.3673,11.287,11.2943,318600.0
2011-10-11 11:30:00,15.47,15.59,15.47,15.59,320500.0,11.2943,11.3819,11.2943,11.3819,320500.0
2011-10-11 11:35:00,15.59,15.62,15.54,15.61,318900.0,11.3819,11.4038,11.3454,11.3965,318900.0
2011-10-11 11:40:00,15.61,15.65,15.59,15.64,231600.0,11.3965,11.4257,11.3819,11.4184,231600.0
2011-10-11 11:45:00,15.65,15.67,15.63,15.65,203600.0,11.4257,11.4403,11.4111,11.4257,203600.0
2011-10-11 11:50:00,15.65,15.65,15.56,15.6,98600.0,11.4257,11.4257,11.36,11.3892,98600.0
2011-10-11 11:55:00,15.6,15.67,15.57,15.63,231300.0,11.3892,11.4403,11.3673,11.4111,231300.0
2011-10-11 12:00:00,15.64,15.65,15.58,15.6,202500.0,11.4184,11.4257,11.3746,11.3892,202500.0
2011-10-11 12:05:00,15.6,15.67,15.59,15.66,178300.0,11.3892,11.4403,11.3819,11.433,178300.0
2011-10-11 12:10:00,15.67,15.69,15.62,15.66,271800.0,11.4403,11.4549,11.4038,11.433,271800.0
2011-10-11 12:15:00,15.67,15.67,15.58,15.58,211800.0,11.4403,11.4403,11.3746,11.3746,211800.0
2011-10-11 12:20:00,15.58,15.58,15.49,15.5,358800.0,11.3746,11.3746,11.3089,11.3162,358800.0
2011-10-11 12:25:00,15.49,15.56,15.49,15.54,251600.0,11.3089,11.36,11.3089,11.3454,251600.0
2011-10-11 12:30:00,15.54,15.55,15.38,15.38,325700.0,11.3454,11.3527,11.2286,11.2286,325700.0
2011-10-11 12:35:00,15.39,15.4,15.26,15.28,507900.0,11.2359,11.2432,11.141,11.1556,507900.0
2011-10-11 12:40:00,15.28,15.36,15.28,15.33,283100.0,11.1556,11.214,11.1556,11.1921,283100.0
2011-10-11 12:45:00,15.33,15.39,15.26,15.27,249300.0,11.1921,11.2359,11.141,11.1483,249300.0
2011-10-11 12:50:00,15.28,15.33,15.27,15.33,148800.0,11.1556,11.1921,11.1483,11.1921,148800.0
2011-10-11 12:55:00,15.33,15.39,15.31,15.38,175700.0,11.1921,11.2359,11.1775,11.2286,175700.0
2011-10-11 13:00:00,15.38,15.41,15.34,15.35,160800.0,11.2286,11.2505,11.1994,11.2067,160800.0
2011-10-11 13:05:00,15.36,15.36,15.2,15.25,675200.0,11.214,11.214,11.0972,11.1337,675200.0
2011-10-11 13:10:00,15.25,15.25,15.14,15.16,457800.0,11.1337,11.1337,11.0534,11.068,457800.0
2011-10-11 13:15:00,15.17,15.29,15.16,15.28,281600.0,11.0753,11.1629,11.068,11.1556,281600.0
2011-10-11 13:20:00,15.28,15.32,15.26,15.27,221100.0,11.1556,11.1848,11.141,11.1483,221100.0
2011-10-11 13:25:00,15.28,15.36,15.25,15.34,177100.0,11.1556,11.214,11.1337,11.1994,177100.0
2011-10-11 13:30:00,15.34,15.36,15.31,15.33,296300.0,11.1994,11.214,11.1775,11.1921,296300.0
2011-10-11 13:35:00,15.33,15.37,15.29,15.3,264800.0,11.1921,11.2213,11.1629,11.1702,264800.0
2011-10-11 13:40:00,15.3,15.32,15.22,15.24,213200.0,11.1702,11.1848,11.1118,11.1264,213200.0
2011-10-11 13:45:00,15.24,15.29,15.18,15.19,214700.0,11.1264,11.1629,11.0826,11.0899,214700.0
2011-10-11 13:50:00,15.19,15.32,15.18,15.3,329100.0,11.0899,11.1848,11.0826,11.1702,329100.0
2011-10-11 13:55:00,15.31,15.39,15.31,15.39,281200.0,11.1775,11.2359,11.1775,11.2359,281200.0
2011-10-11 14:00:00,15.39,15.4,15.32,15.34,366300.0,11.2359,11.2432,11.1848,11.1994,366300.0
2011-10-11 14:05:00,15.34,15.35,15.27,15.29,336500.0,11.1994,11.2067,11.1483,11.1629,336500.0
2011-10-11 14:10:00,15.29,15.33,15.25,15.26,210500.0,11.1629,11.1921,11.1337,11.141,210500.0
2011-10-11 14:15:00,15.27,15.3,15.22,15.26,367200.0,11.1483,11.1702,11.1118,11.141,367200.0
2011-10-11 14:20:00,15.26,15.3,15.17,15.22,282500.0,11.141,11.1702,11.0753,11.1118,282500.0
2011-10-11 14:25:00,15.23,15.26,15.21,15.23,247100.0,11.1191,11.141,11.1045,11.1191,247100.0
2011-10-11 14:30:00,15.23,15.28,15.2,15.28,367200.0,11.1191,11.1556,11.0972,11.1556,367200.0
2011-10-11 14:35:00,15.28,15.29,15.23,15.24,268700.0,11.1556,11.1629,11.1191,11.1264,268700.0
2011-10-11 14:40:00,15.25,15.3,15.24,15.26,222500.0,11.1337,11.1702,11.1264,11.141,222500.0
2011-10-11 14:45:00,15.27,15.29,15.22,15.23,187400.0,11.1483,11.1629,11.1118,11.1191,187400.0
2011-10-11 14:50:00,15.24,15.29,15.24,15.27,290100.0,11.1264,11.1629,11.1264,11.1483,290100.0
2011-10-11 14:55:00,15.27,15.34,15.27,15.33,227800.0,11.1483,11.1994,11.1483,11.1921,227800.0
2011-10-11 15:00:00,15.34,15.42,15.34,15.38,401700.0,11.1994,11.2578,11.1994,11.2286,401700.0
2011-10-11 15:05:00,15.39,15.47,15.36,15.44,284500.0,11.2359,11.2943,11.214,11.2724,284500.0
2011-10-11 15:10:00,15.45,15.48,15.4,15.46,332400.0,11.2797,11.3016,11.2432,11.287,332400.0
2011-10-11 15:15:00,15.46,15.5,15.41,15.42,435500.0,11.287,11.3162,11.2505,11.2578,435500.0
2011-10-11 15:20:00,15.43,15.46,15.37,15.45,409900.0,11.2651,11.287,11.2213,11.2797,409900.0
2011-10-11 15:25:00,15.46,15.52,15.37,15.38,386200.0,11.287,11.3308,11.2213,11.2286,386200.0
2011-10-11 15:30:00,15.39,15.51,15.38,15.5,418900.0,11.2359,11.3235,11.2286,11.3162,418900.0
2011-10-11 15:35:00,15.51,15.56,15.46,15.53,677300.0,11.3235,11.36,11.287,11.3381,677300.0
2011-10-11 15:40:00,15.53,15.58,15.46,15.48,627600.0,11.3381,11.3746,11.287,11.3016,627600.0
2011-10-11 15:45:00,15.49,15.54,15.43,15.49,577700.0,11.3089,11.3454,11.2651,11.3089,577700.0
2011-10-11 15:50:00,15.5,15.52,15.4,15.41,648200.0,11.3162,11.3308,11.2432,11.2505,648200.0
2011-10-11 15:55:00,15.41,15.45,15.37,15.4,968300.0,11.2505,11.2797,11.2213,11.2432,968300.0
2011-10-12 09:30:00,15.74,15.81,15.68,15.71,715300.0,11.4914,11.5425,11.4476,11.4695,715300.0
2011-10-12 09:35:00,15.71,15.82,15.66,15.7,384400.0,11.4695,11.5498,11.433,11.4622,384400.0
2011-10-12 09:40:00,15.7,15.78,15.66,15.77,382200.0,11.4622,11.5206,11.433,11.5133,382200.0
2011-10-12 09:45:00,15.76,15.84,15.46,15.5,1312500.0,11.506,11.5644,11.287,11.3162,1312500.0
2011-10-12 09:50:00,15.5,15.59,15.34,15.43,890600.0,11.3162,11.3819,11.1994,11.2651,890600.0
2011-10-12 09:55:00,15.43,15.57,15.4,15.53,427300.0,11.2651,11.3673,11.2432,11.3381,427300.0
2011-10-12 10:00:00,15.53,15.59,15.41,15.54,688000.0,11.3381,11.3819,11.2505,11.3454,688000.0
2011-10-12 10:05:00,15.54,15.55,15.46,15.51,412400.0,11.3454,11.3527,11.287,11.3235,412400.0
2011-10-12 10:10:00,15.51,15.53,15.43,15.52,672300.0,11.3235,11.3381,11.2651,11.3308,672300.0
2011-10-12 10:15:00,15.52,15.6,15.49,15.54,657200.0,11.3308,11.3892,11.3089,11.3454,657200.0
2011-10-12 10:20:00,15.55,15.57,15.5,15.54,664100.0,11.3527,11.3673,11.3162,11.3454,664100.0
2011-10-12 10:25:00,15.54,15.62,15.51,15.57,520800.0,11.3454,11.4038,11.3235,11.3673,520800.0
2011-10-12 10:30:00,15.57,15.65,15.55,15.64,318200.0,11.3673,11.4257,11.3527,11.4184,318200.0
2011-10-12 10:35:00,15.64,15.73,15.64,15.73,493500.0,11.4184,11.4841,11.4184,11.4841,493500.0
2011-10-12 10:40:00,15.73,15.75,15.64,15.67,532400.0,11.4841,11.4987,11.4184,11.4403,532400.0
2011-10-12 10:45:00,15.67,15.76,15.64,15.67,454600.0,11.4403,11.506,11.4184,11.4403,454600.0
2011-10-12 10:50:00,15.67,15.69,15.6,15.66,374800.0,11.4403,11.4549,11.3892,11.433,374800.0
2011-10-12 10:55:00,15.66,15.68,15.56,15.57,307100.0,11.433,11.4476,11.36,11.3673,307100.0
2011-10-12 11:00:00,15.57,15.63,15.57,15.63,288900.0,11.3673,11.4111,11.3673,11.4111,288900.0
2011-10-12 11:05:00,15.63,15.65,15.61,15.64,219300.0,11.4111,11.4257,11.3965,11.4184,219300.0
2011-10-12 11:10:00,15.64,15.72,15.64,15.72,241000.0,11.4184,11.4768,11.4184,11.4768,241000.0
2011-10-12 11:15:00,15.72,15.81,15.7,15.75,655100.0,11.4768,11.5425,11.4622,11.4987,655100.0
2011-10-12 11:20:00,15.76,15.77,15.63,15.63,250900.0,11.506,11.5133,11.4111,11.4111,250900.0
2011-10-12 11:25:00,15.64,15.71,15.64,15.68,195600.0,11.4184,11.4695,11.4184,11.4476,195600.0
2011-10-12 11:30:00,15.68,15.76,15.67,15.68,314300.0,11.4476,11.506,11.4403,11.4476,314300.0
2011-10-12 11:35:00,15.67,15.68,15.63,15.65,194000.0,11.4403,11.4476,11.4111,11.4257,194000.0
2011-10-12 11:40:00,15.65,15.7,15.64,15.69,114900.0,11.4257,11.4622,11.4184,11.4549,114900.0
2011-10-12 11:45:00,15.69,15.7,15.61,15.64,342000.0,11.4549,11.4622,11.3965,11.4184,342000.0
2011-10-12 11:50:00,15.63,15.69,15.62,15.68,108300.0,11.4111,11.4549,11.4038,11.4476,108300.0
2011-10-12 11:55:00,15.67,15.68,15.62,15.63,122200.0,11.4403,11.4476,11.4038,11.4111,122200.0
2011-10-12 12:00:00,15.63,15.67,15.62,15.66,107100.0,11.4111,11.4403,11.4038,11.433,107100.0
2011-10-12 12:05:00,15.66,15.66,15.62,15.63,111200.0,11.433,11.433,11.4038,11.4111,111200.0
2011-10-12 12:10:00,15.62,15.67,15.61,15.65,124300.0,11.4038,11.4403,11.3965,11.4257,124300.0
2011-10-12 12:15:00,15.65,15.68,15.64,15.67,106400.0,11.4257,11.4476,11.4184,11.4403,106400.0
2011-10-12 12:20:00,15.67,15.79,15.67,15.76,248000.0,11.4403,11.5279,11.4403,11.506,248000.0
2011-10-12 12:25:00,15.76,15.81,15.76,15.79,374900.0,11.506,11.5425,11.506,11.5279,374900.0
2011-10-12 12:30:00,15.79,15.88,15.79,15.87,453300.0,11.5279,11.5936,11.5279,11.5863,453300.0
2011-10-12 12:35:00,15.86,15.87,15.77,15.82,358900.0,11.579,11.5863,11.5133,11.5498,358900.0
2011-10-12 12:40:00,15.82,15.84,15.8,15.82,205800.0,11.5498,11.5644,11.5352,11.5498,205800.0
2011-10-12 12:45:00,15.82,15.82,15.77,15.8,140700.0,11.5498,11.5498,11.5133,11.5352,140700.0
2011-10-12 12:50:00,15.8,15.89,15.8,15.89,246200.0,11.5352,11.6009,11.5352,11.6009,246200.0
2011-10-12 12:55:00,15.89,15.89,15.83,15.85,238200.0,11.6009,11.6009,11.5571,11.5717,238200.0
2011-10-12 13:00:00,15.85,15.91,15.85,15.91,352600.0,11.5717,11.6155,11.5717,11.6155,352600.0
2011-10-12 13:05:00,15.9,15.92,15.85,15.86,268000.0,11.6082,11.6228,11.5717,11.579,268000.0
2011-10-12 13:10:00,15.86,15.9,15.82,15.84,169400.0,11.579,11.6082,11.5498,11.5644,169400.0
2011-10-12 13:15:00,15.83,15.85,15.82,15.84,126200.0,11.5571,11.5717,11.5498,11.5644,126200.0
2011-10-12 13:20:00,15.84,15.89,15.84,15.85,348100.0,11.5644,11.6009,11.5644,11.5717,348100.0
2011-10-12 13:25:00,15.84,15.88,15.84,15.88,112300.0,11.5644,11.5936,11.5644,11.5936,112300.0
2011-10-12 13:30:00,15.87,15.92,15.84,15.88,391600.0,11.5863,11.6228,11.5644,11.5936,391600.0
2011-10-12 13:35:00,15.87,15.91,15.86,15.87,155000.0,11.5863,11.6155,11.579,11.5863,155000.0
2011-10-12 13:40:00,15.88,15.9,15.86,15.88,172500.0,11.5936,11.6082,11.579,11.5936,172500.0
2011-10-12 13:45:00,15.88,15.91,15.87,15.87,135400.0,11.5936,11.6155,11.5863,11.5863,135400.0
2011-10-12 13:50:00,15.87,15.9,15.84,15.87,239700.0,11.5863,11.6082,11.5644,11.5863,239700.0
2011-10-12 13:55:00,15.87,15.91,15.87,15.9,245600.0,11.5863,11.6155,11.5863,11.6082,245600.0
2011-10-12 14:00:00,15.9,15.94,15.85,15.92,780100.0,11.6082,11.6374,11.5717,11.6228,780100.0
2011-10-12 14:05:00,15.92,16.03,15.92,16.0,693800.0,11.6228,11.7031,11.6228,11.6812,693800.0
2011-10-12 14:10:00,16.0,16.08,15.95,16.04,569300.0,11.6812,11.7396,11.6447,11.7104,569300.0
2011-10-12 14:15:00,16.05,16.08,16.0,16.0,431400.0,11.7177,11.7396,11.6812,11.6812,431400.0
2011-10-12 14:20:00,16.01,16.12,15.99,16.11,833200.0,11.6885,11.7688,11.6739,11.7615,833200.0
2011-10-12 14:25:00,16.11,16.23,16.11,16.18,910500.0,11.7615,11.8491,11.7615,11.8126,910500.0
2011-10-12 14:30:00,16.17,16.29,16.16,16.23,876900.0,11.8053,11.8929,11.798,11.8491,876900.0
2011-10-12 14:35:00,16.22,16.23,16.1,16.13,547500.0,11.8418,11.8491,11.7542,11.7761,547500.0
2011-10-12 14:40:00,16.14,16.17,16.03,16.03,728500.0,11.7834,11.8053,11.7031,11.7031,728500.0
2011-10-12 14:45:00,16.03,16.08,16.02,16.08,437300.0,11.7031,11.7396,11.6958,11.7396,437300.0
2011-10-12 14:50:00,16.08,16.11,15.96,15.96,602600.0,11.7396,11.7615,11.652,11.652,602600.0
2011-10-12 14:55:00,15.96,15.99,15.87,15.9,540100.0,11.652,11.6739,11.5863,11.6082,540100.0
2011-10-12 15:00:00,15.9,15.96,15.88,15.89,408400.0,11.6082,11.652,11.5936,11.6009,408400.0
2011-10-12 15:05:00,15.89,16.03,15.85,16.0,516800.0,11.6009,11.7031,11.5717,11.6812,516800.0
2011-10-12 15:10:00,16.0,16.04,15.95,16.01,378400.0,11.6812,11.7104,11.6447,11.6885,378400.0
2011-10-12 15:15:00,16.01,16.01,15.9,15.95,429100.0,11.6885,11.6885,11.6082,11.6447,429100.0
2011-10-12 15:20:00,15.95,15.99,15.86,15.92,535200.0,11.6447,11.6739,11.579,11.6228,535200.0
2011-10-12 15:25:00,15.92,16.02,15.88,16.0,543000.0,11.6228,11.6958,11.5936,11.6812,543000.0
2011-10-12 15:30:00,16.01,16.04,15.93,15.98,567400.0,11.6885,11.7104,11.6301,11.6666,567400.0
2011-10-12 15:35:00,15.98,16.09,15.97,16.04,584300.0,11.6666,11.7469,11.6593,11.7104,584300.0
2011-10-12 15:40:00,16.04,16.13,16.02,16.1,516200.0,11.7104,11.7761,11.6958,11.7542,516200.0
2011-10-12 15:45:00,16.1,16.11,15.87,15.91,1094000.0,11.7542,11.7615,11.5863,11.6155,1094000.0
2011-10-12 15:50:00,15.91,15.97,15.82,15.83,1130500.0,11.6155,11.6593,11.5498,11.5571,1130500.0
2011-10-12 15:55:00,15.84,15.91,15.81,15.82,1593900.0,11.5644,11.6155,11.5425,11.5498,1593900.0
2011-10-13 09:30:00,15.59,15.59,15.37,15.45,673900.0,11.3819,11.3819,11.2213,11.2797,673900.0
2011-10-13 09:35:00,15.44,15.44,15.19,15.22,848800.0,11.2724,11.2724,11.0899,11.1118,848800.0
2011-10-13 09:40:00,15.22,15.29,15.19,15.19,705100.0,11.1118,11.1629,11.0899,11.0899,705100.0
2011-10-13 09:45:00,15.19,15.23,15.12,15.19,385500.0,11.0899,11.1191,11.0388,11.0899,385500.0
2011-10-13 09:50:00,15.19,15.19,15.02,15.06,600900.0,11.0899,11.0899,10.9657,10.995,600900.0
2011-10-13 09:55:00,15.05,15.1,15.0,15.08,505100.0,10.9877,11.0242,10.9511,11.0096,505100.0
2011-10-13 10:00:00,15.08,15.14,14.98,15.06,538900.0,11.0096,11.0534,10.9365,10.995,538900.0
2011-10-13 10:05:00,15.07,15.07,14.96,14.99,458400.0,11.0023,11.0023,10.9219,10.9438,458400.0
2011-10-13 10:10:00,14.99,15.07,14.95,15.05,446300.0,10.9438,11.0023,10.9146,10.9877,446300.0
2011-10-13 10:15:00,15.04,15.07,14.95,14.97,440100.0,10.9803,11.0023,10.9146,10.9292,440100.0
2011-10-13 10:20:00,14.97,15.0,14.9,14.98,662000.0,10.9292,10.9511,10.8781,10.9365,662000.0
2011-10-13 10:25:00,14.98,15.0,14.92,14.99,375300.0,10.9365,10.9511,10.8927,10.9438,375300.0
2011-10-13 10:30:00,14.99,15.18,14.98,15.16,849000.0,10.9438,11.0826,10.9365,11.068,849000.0
2011-10-13 10:35:00,15.16,15.16,15.05,15.06,339700.0,11.068,11.068,10.9877,10.995,339700.0
2011-10-13 10:40:00,15.06,15.13,15.03,15.07,367400.0,10.995,11.0461,10.973,11.0023,367400.0
2011-10-13 10:45:00,15.07,15.07,14.97,14.98,298600.0,11.0023,11.0023,10.9292,10.9365,298600.0
2011-10-13 10:50:00,14.98,15.03,14.95,14.95,263400.0,10.9365,10.973,10.9146,10.9146,263400.0
2011-10-13 10:55:00,14.96,14.97,14.91,14.92,303500.0,10.9219,10.9292,10.8854,10.8927,303500.0
2011-10-13 11:00:00,14.93,14.98,14.88,14.96,271700.0,10.9,10.9365,10.8635,10.9219,271700.0
2011-10-13 11:05:00,14.96,14.96,14.85,14.9,319900.0,10.9219,10.9219,10.8416,10.8781,319900.0
2011-10-13 11:10:00,14.9,14.92,14.86,14.9,267400.0,10.8781,10.8927,10.8489,10.8781,267400.0
2011-10-13 11:15:00,14.9,14.92,14.8,14.82,351500.0,10.8781,10.8927,10.8051,10.8197,351500.0
2011-10-13 11:20:00,14.82,14.87,14.81,14.86,240800.0,10.8197,10.8562,10.8124,10.8489,240800.0
2011-10-13 11:25:00,14.85,14.93,14.84,14.9,334800.0,10.8416,10.9,10.8343,10.8781,334800.0
2011-10-13 11:30:00,14.9,15.02,14.88,14.98,377700.0,10.8781,10.9657,10.8635,10.9365,377700.0
2011-10-13 11:35:00,14.98,15.05,14.97,14.99,369700.0,10.9365,10.9877,10.9292,10.9438,369700.0
2011-10-13 11:40:00,14.99,15.02,14.95,14.99,207200.0,10.9438,10.9657,10.9146,10.9438,207200.0
2011-10-13 11:45:00,14.99,15.05,14.93,14.93,295000.0,10.9438,10.9877,10.9,10.9,295000.0
2011-10-13 11:50:00,14.93,14.99,14.9,14.93,382200.0,10.9,10.9438,10.8781,10.9,382200.0
2011-10-13 11:55:00,14.93,14.97,14.92,14.94,171700.0,10.9,10.9292,10.8927,10.9073,171700.0
2011-10-13 12:00:00,14.94,14.98,14.94,14.98,142600.0,10.9073,10.9365,10.9073,10.9365,142600.0
2011-10-13 12:05:00,14.99,15.03,14.93,15.02,258800.0,10.9438,10.973,10.9,10.9657,258800.0
2011-10-13 12:10:00,15.02,15.02,14.92,14.95,153000.0,10.9657,10.9657,10.8927,10.9146,153000.0
2011-10-13 12:15:00,14.95,14.96,14.91,14.92,154100.0,10.9146,10.9219,10.8854,10.8927,154100.0
2011-10-13 12:20:00,14.92,14.96,14.92,14.93,245800.0,10.8927,10.9219,10.8927,10.9,245800.0
2011-10-13 12:25:00,14.93,14.93,14.83,14.84,541500.0,10.9,10.9,10.827,10.8343,541500.0
2011-10-13 12:30:00,14.84,14.9,14.81,14.83,339500.0,10.8343,10.8781,10.8124,10.827,339500.0
2011-10-13 12:35:00,14.84,14.88,14.82,14.88,148100.0,10.8343,10.8635,10.8197,10.8635,148100.0
2011-10-13 12:40:00,14.88,14.92,14.87,14.92,238400.0,10.8635,10.8927,10.8562,10.8927,238400.0
2011-10-13 12:45:00,14.92,14.92,14.87,14.91,211100.0,10.8927,10.8927,10.8562,10.8854,211100.0
2011-10-13 12:50:00,14.9,14.94,14.87,14.89,250500.0,10.8781,10.9073,10.8562,10.8708,250500.0
2011-10-13 12:55:00,14.9,14.96,14.89,14.92,180400.0,10.8781,10.9219,10.8708,10.8927,180400.0
2011-10-13 13:00:00,14.92,14.93,14.88,14.92,138800.0,10.8927,10.9,10.8635,10.8927,138800.0
2011-10-13 13:05:00,14.92,14.98,14.87,14.96,232900.0,10.8927,10.9365,10.8562,10.9219,232900.0
2011-10-13 13:10:00,14.96,15.05,14.96,15.03,270300.0,10.9219,10.9877,10.9219,10.973,270300.0
2011-10-13 13:15:00,15.03,15.05,14.96,14.96,337600.0,10.973,10.9877,10.9219,10.9219,337600.0
2011-10-13 13:20:00,14.96,14.97,14.9,14.93,331400.0,10.9219,10.9292,10.8781,10.9,331400.0
2011-10-13 13:25:00,14.93,15.03,14.92,15.0,290900.0,10.9,10.973,10.8927,10.9511,290900.0
2011-10-13 13:30:00,15.0,15.03,14.98,15.02,157300.0,10.9511,10.973,10.9365,10.9657,157300.0
2011-10-13 13:35:00,15.02,15.03,14.98,15.02,229500.0,10.9657,10.973,10.9365,10.9657,229500.0
2011-10-13 13:40:00,15.03,15.1,14.99,15.1,303700.0,10.973,11.0242,10.9438,11.0242,303700.0
2011-10-13 13:45:00,15.1,15.14,15.09,15.11,304400.0,11.0242,11.0534,11.0169,11.0315,304400.0
2011-10-13 13:50:00,15.12,15.12,15.01,15.01,221400.0,11.0388,11.0388,10.9584,10.9584,221400.0
2011-10-13 13:55:00,15.01,15.04,14.99,15.0,227000.0,10.9584,10.9803,10.9438,10.9511,227000.0
2011-10-13 14:00:00,15.01,15.01,14.94,14.98,334100.0,10.9584,10.9584,10.9073,10.9365,334100.0
2011-10-13 14:05:00,14.98,15.0,14.96,14.99,223400.0,10.9365,10.9511,10.9219,10.9438,223400.0
2011-10-13 14:10:00,14.98,14.98,14.94,14.97,251800.0,10.9365,10.9365,10.9073,10.9292,251800.0
2011-10-13 14:15:00,14.97,15.01,14.96,15.01,242800.0,10.9292,10.9584,10.9219,10.9584,242800.0
2011-10-13 14:20:00,15.01,15.03,14.97,14.97,275400.0,10.9584,10.973,10.9292,10.9292,275400.0
2011-10-13 14:25:00,14.97,14.97,14.9,14.91,222500.0,10.9292,10.9292,10.8781,10.8854,222500.0
2011-10-13 14:30:00,14.92,14.99,14.9,14.97,390200.0,10.8927,10.9438,10.8781,10.9292,390200.0
2011-10-13 14:35:00,14.97,14.99,14.95,14.97,148100.0,10.9292,10.9438,10.9146,10.9292,148100.0
2011-10-13 14:40:00,14.96,15.0,14.92,15.0,146700.0,10.9219,10.9511,10.8927,10.9511,146700.0
2011-10-13 14:45:00,14.99,15.12,14.98,15.12,416200.0,10.9438,11.0388,10.9365,11.0388,416200.0
2011-10-13 14:50:00,15.12,15.14,15.07,15.12,334400.0,11.0388,11.0534,11.0023,11.0388,334400.0
2011-10-13 14:55:00,15.12,15.14,15.09,15.12,419200.0,11.0388,11.0534,11.0169,11.0388,419200.0
2011-10-13 15:00:00,15.12,15.19,15.1,15.17,419100.0,11.0388,11.0899,11.0242,11.0753,419100.0
2011-10-13 15:05:00,15.17,15.29,15.16,15.23,538400.0,11.0753,11.1629,11.068,11.1191,538400.0
2011-10-13 15:10:00,15.23,15.25,15.19,15.22,387200.0,11.1191,11.1337,11.0899,11.1118,387200.0
2011-10-13 15:15:00,15.22,15.29,15.2,15.25,313600.0,11.1118,11.1629,11.0972,11.1337,313600.0
2011-10-13 15:20:00,15.25,15.28,15.09,15.1,550000.0,11.1337,11.1556,11.0169,11.0242,550000.0
2011-10-13 15:25:00,15.09,15.16,15.09,15.1,560500.0,11.0169,11.068,11.0169,11.0242,560500.0
2011-10-13 15:30:00,15.1,15.16,15.09,15.1,513400.0,11.0242,11.068,11.0169,11.0242,513400.0
2011-10-13 15:35:00,15.11,15.16,15.09,15.09,378800.0,11.0315,11.068,11.0169,11.0169,378800.0
2011-10-13 15:40:00,15.1,15.15,15.07,15.12,511000.0,11.0242,11.0607,11.0023,11.0388,511000.0
2011-10-13 15:45:00,15.12,15.17,15.06,15.13,496700.0,11.0388,11.0753,10.995,11.0461,496700.0
2011-10-13 15:50:00,15.12,15.16,15.1,15.15,773800.0,11.0388,11.068,11.0242,11.0607,773800.0
2011-10-13 15:55:00,15.14,15.2,15.13,15.15,1384100.0,11.0534,11.0972,11.0461,11.0607,1384100.0
2011-10-14 09:30:00,15.38,15.4,15.18,15.23,701300.0,11.2286,11.2432,11.0826,11.1191,701300.0
2011-10-14 09:35:00,15.24,15.41,15.21,15.37,590500.0,11.1264,11.2505,11.1045,11.2213,590500.0
2011-10-14 09:40:00,15.37,15.44,15.3,15.31,394400.0,11.2213,11.2724,11.1702,11.1775,394400.0
2011-10-14 09:45:00,15.32,15.39,15.3,15.34,240800.0,11.1848,11.2359,11.1702,11.1994,240800.0
2011-10-14 09:50:00,15.33,15.36,15.2,15.2,288300.0,11.1921,11.214,11.0972,11.0972,288300.0
2011-10-14 09:55:00,15.22,15.36,15.2,15.26,361300.0,11.1118,11.214,11.0972,11.141,361300.0
2011-10-14 10:00:00,15.26,15.27,15.17,15.25,330900.0,11.141,11.1483,11.0753,11.1337,330900.0
2011-10-14 10:05:00,15.24,15.27,15.19,15.21,302100.0,11.1264,11.1483,11.0899,11.1045,302100.0
2011-10-14 10:10:00,15.21,15.25,15.1,15.14,470300.0,11.1045,11.1337,11.0242,11.0534,470300.0
2011-10-14 10:15:00,15.14,15.15,14.97,14.98,567700.0,11.0534,11.0607,10.9292,10.9365,567700.0
2011-10-14 10:20:00,14.97,15.11,14.95,15.09,499100.0,10.9292,11.0315,10.9146,11.0169,499100.0
2011-10-14 10:25:00,15.09,15.09,14.92,14.93,384400.0,11.0169,11.0169,10.8927,10.9,384400.0
2011-10-14 10:30:00,14.93,15.02,14.88,14.99,575200.0,10.9,10.9657,10.8635,10.9438,575200.0
2011-10-14 10:35:00,15.0,15.01,14.95,14.97,184900.0,10.9511,10.9584,10.9146,10.9292,184900.0
2011-10-14 10:40:00,14.96,15.0,14.88,15.0,288100.0,10.9219,10.9511,10.8635,10.9511,288100.0
2011-10-14 10:45:00,15.0,15.05,14.93,15.0,454200.0,10.9511,10.9877,10.9,10.9511,454200.0
2011-10-14 10:50:00,15.0,15.0,14.9,14.93,174200.0,10.9511,10.9511,10.8781,10.9,174200.0
2011-10-14 10:55:00,14.93,15.0,14.93,15.0,283900.0,10.9,10.9511,10.9,10.9511,283900.0
2011-10-14 11:00:00,15.0,15.04,14.99,15.03,278900.0,10.9511,10.9803,10.9438,10.973,278900.0
2011-10-14 11:05:00,15.03,15.03,14.94,15.0,249300.0,10.973,10.973,10.9073,10.9511,249300.0
2011-10-14 11:10:00,15.0,15.04,14.98,15.01,454400.0,10.9511,10.9803,10.9365,10.9584,454400.0
2011-10-14 11:15:00,15.01,15.1,14.99,15.09,457100.0,10.9584,11.0242,10.9438,11.0169,457100.0
2011-10-14 11:20:00,15.08,15.09,14.96,15.01,397500.0,11.0096,11.0169,10.9219,10.9584,397500.0
2011-10-14 11:25:00,15.01,15.03,14.97,15.02,282000.0,10.9584,10.973,10.9292,10.9657,282000.0
2011-10-14 11:30:00,15.01,15.1,14.99,15.09,226300.0,10.9584,11.0242,10.9438,11.0169,226300.0
2011-10-14 11:35:00,15.09,15.12,15.07,15.11,350300.0,11.0169,11.0388,11.0023,11.0315,350300.0
2011-10-14 11:40:00,15.1,15.11,15.04,15.08,258800.0,11.0242,11.0315,10.9803,11.0096,258800.0
2011-10-14 11:45:00,15.07,15.1,14.96,14.96,935500.0,11.0023,11.0242,10.9219,10.9219,935500.0
2011-10-14 11:50:00,14.96,14.99,14.9,14.94,634500.0,10.9219,10.9438,10.8781,10.9073,634500.0
2011-10-14 11:55:00,14.93,14.96,14.93,14.94,180800.0,10.9,10.9219,10.9,10.9073,180800.0
2011-10-14 12:00:00,14.95,14.95,14.88,14.89,397100.0,10.9146,10.9146,10.8635,10.8708,397100.0
2011-10-14 12:05:00,14.89,14.92,14.89,14.91,157400.0,10.8708,10.8927,10.8708,10.8854,157400.0
2011-10-14 12:10:00,14.91,14.95,14.9,14.9,143300.0,10.8854,10.9146,10.8781,10.8781,143300.0
2011-10-14 12:15:00,14.91,14.92,14.88,14.88,177600.0,10.8854,10.8927,10.8635,10.8635,177600.0
2011-10-14 12:20:00,14.88,14.91,14.88,14.9,124300.0,10.8635,10.8854,10.8635,10.8781,124300.0
2011-10-14 12:25:00,14.89,14.92,14.87,14.89,256900.0,10.8708,10.8927,10.8562,10.8708,256900.0
2011-10-14 12:30:00,14.89,14.92,14.89,14.92,238700.0,10.8708,10.8927,10.8708,10.8927,238700.0
2011-10-14 12:35:00,14.91,14.95,14.89,14.89,340700.0,10.8854,10.9146,10.8708,10.8708,340700.0
2011-10-14 12:40:00,14.9,14.91,14.88,14.88,233800.0,10.8781,10.8854,10.8635,10.8635,233800.0
2011-10-14 12:45:00,14.88,14.9,14.83,14.84,490600.0,10.8635,10.8781,10.827,10.8343,490600.0
2011-10-14 12:50:00,14.85,14.89,14.83,14.89,274300.0,10.8416,10.8708,10.827,10.8708,274300.0
2011-10-14 12:55:00,14.88,14.94,14.88,14.89,168900.0,10.8635,10.9073,10.8635,10.8708,168900.0
2011-10-14 13:00:00,14.9,14.94,14.85,14.94,207900.0,10.8781,10.9073,10.8416,10.9073,207900.0
2011-10-14 13:05:00,14.94,14.98,14.92,14.93,268500.0,10.9073,10.9365,10.8927,10.9,268500.0
2011-10-14 13:10:00,14.93,14.95,14.91,14.95,138600.0,10.9,10.9146,10.8854,10.9146,138600.0
2011-10-14 13:15:00,14.95,15.04,14.95,15.03,364200.0,10.9146,10.9803,10.9146,10.973,364200.0
2011-10-14 13:20:00,15.02,15.06,14.99,15.04,351900.0,10.9657,10.995,10.9438,10.9803,351900.0
2011-10-14 13:25:00,15.04,15.06,15.01,15.01,341400.0,10.9803,10.995,10.9584,10.9584,341400.0
2011-10-14 13:30:00,15.01,15.05,14.99,15.01,240700.0,10.9584,10.9877,10.9438,10.9584,240700.0
2011-10-14 13:35:00,15.0,15.01,14.88,14.92,506900.0,10.9511,10.9584,10.8635,10.8927,506900.0
2011-10-14 13:40:00,14.92,14.98,14.92,14.94,182300.0,10.8927,10.9365,10.8927,10.9073,182300.0
2011-10-14 13:45:00,14.94,15.01,14.94,15.0,174500.0,10.9073,10.9584,10.9073,10.9511,174500.0
2011-10-14 13:50:00,15.0,15.01,14.98,15.01,193900.0,10.9511,10.9584,10.9365,10.9584,193900.0
2011-10-14 13:55:00,15.02,15.05,15.01,15.04,345400.0,10.9657,10.9877,10.9584,10.9803,345400.0
2011-10-14 14:00:00,15.04,15.06,15.02,15.02,337200.0,10.9803,10.995,10.9657,10.9657,337200.0
2011-10-14 14:05:00,15.02,15.03,14.99,14.99,217000.0,10.9657,10.973,10.9438,10.9438,217000.0
2011-10-14 14:10:00,14.99,15.02,14.98,14.98,167300.0,10.9438,10.9657,10.9365,10.9365,167300.0
2011-10-14 14:15:00,14.98,15.02,14.98,14.99,215600.0,10.9365,10.9657,10.9365,10.9438,215600.0
2011-10-14 14:20:00,14.99,15.02,14.99,15.01,154100.0,10.9438,10.9657,10.9438,10.9584,154100.0
2011-10-14 14:25:00,15.0,15.01,14.98,15.0,152700.0,10.9511,10.9584,10.9365,10.9511,152700.0
2011-10-14 14:30:00,15.0,15.0,14.94,14.94,280900.0,10.9511,10.9511,10.9073,10.9073,280900.0
2011-10-14 14:35:00,14.94,14.99,14.94,14.99,269600.0,10.9073,10.9438,10.9073,10.9438,269600.0
2011-10-14 14:40:00,14.98,15.0,14.97,14.98,149100.0,10.9365,10.9511,10.9292,10.9365,149100.0
2011-10-14 14:45:00,14.97,14.98,14.95,14.98,203200.0,10.9292,10.9365,10.9146,10.9365,203200.0
2011-10-14 14:50:00,14.98,15.01,14.98,14.99,185900.0,10.9365,10.9584,10.9365,10.9438,185900.0
2011-10-14 14:55:00,14.98,15.05,14.98,15.05,413000.0,10.9365,10.9877,10.9365,10.9877,413000.0
2011-10-14 15:00:00,15.05,15.09,15.04,15.07,545200.0,10.9877,11.0169,10.9803,11.0023,545200.0
2011-10-14 15:05:00,15.07,15.09,15.05,15.05,289900.0,11.0023,11.0169,10.9877,10.9877,289900.0
2011-10-14 15:10:00,15.05,15.07,15.03,15.07,337000.0,10.9877,11.0023,10.973,11.0023,337000.0
2011-10-14 15:15:00,15.06,15.09,15.06,15.09,196300.0,10.995,11.0169,10.995,11.0169,196300.0
2011-10-14 15:20:00,15.09,15.16,15.07,15.14,501700.0,11.0169,11.068,11.0023,11.0534,501700.0
2011-10-14 15:25:00,15.14,15.16,15.1,15.11,187900.0,11.0534,11.068,11.0242,11.0315,187900.0
2011-10-14 15:30:00,15.1,15.22,15.1,15.21,576000.0,11.0242,11.1118,11.0242,11.1045,576000.0
2011-10-14 15:35:00,15.21,15.21,15.09,15.09,468800.0,11.1045,11.1045,11.0169,11.0169,468800.0
2011-10-14 15:40:00,15.09,15.09,15.02,15.05,692900.0,11.0169,11.0169,10.9657,10.9877,692900.0
2011-10-14 15:45:00,15.06,15.08,15.0,15.02,687400.0,10.995,11.0096,10.9511,10.9657,687400.0
2011-10-14 15:50:00,15.03,15.06,15.01,15.06,716300.0,10.973,10.995,10.9584,10.995,716300.0
2011-10-14 15:55:00,15.06,15.23,15.05,15.22,2545500.0,10.995,11.1191,10.9877,11.1118,2545500.0
2011-10-17 09:30:00,15.18,15.25,15.11,15.19,855700.0,11.0826,11.1337,11.0315,11.0899,855700.0
2011-10-17 09:35:00,15.19,15.22,15.13,15.19,550900.0,11.0899,11.1118,11.0461,11.0899,550900.0
2011-10-17 09:40:00,15.18,15.24,15.07,15.24,560800.0,11.0826,11.1264,11.0023,11.1264,560800.0
2011-10-17 09:45:00,15.23,15.39,15.2,15.31,1014600.0,11.1191,11.2359,11.0972,11.1775,1014600.0
2011-10-17 09:50:00,15.32,15.34,15.19,15.19,557800.0,11.1848,11.1994,11.0899,11.0899,557800.0
2011-10-17 09:55:00,15.18,15.27,15.17,15.24,714100.0,11.0826,11.1483,11.0753,11.1264,714100.0
2011-10-17 10:00:00,15.25,15.31,15.15,15.27,461500.0,11.1337,11.1775,11.0607,11.1483,461500.0
2011-10-17 10:05:00,15.27,15.28,15.21,15.25,158900.0,11.1483,11.1556,11.1045,11.1337,158900.0
2011-10-17 10:10:00,15.26,15.3,15.17,15.17,304500.0,11.141,11.1702,11.0753,11.0753,304500.0
2011-10-17 10:15:00,15.18,15.21,15.11,15.18,364000.0,11.0826,11.1045,11.0315,11.0826,364000.0
2011-10-17 10:20:00,15.18,15.21,15.11,15.14,335500.0,11.0826,11.1045,11.0315,11.0534,335500.0
2011-10-17 10:25:00,15.14,15.18,15.1,15.11,255400.0,11.0534,11.0826,11.0242,11.0315,255400.0
2011-10-17 10:30:00,15.1,15.22,15.1,15.14,475600.0,11.0242,11.1118,11.0242,11.0534,475600.0
2011-10-17 10:35:00,15.13,15.17,15.09,15.09,243300.0,11.0461,11.0753,11.0169,11.0169,243300.0
2011-10-17 10:40:00,15.09,15.14,15.02,15.02,498400.0,11.0169,11.0534,10.9657,10.9657,498400.0
2011-10-17 10:45:00,15.02,15.08,15.0,15.06,259600.0,10.9657,11.0096,10.9511,10.995,259600.0
2011-10-17 10:50:00,15.06,15.1,15.0,15.09,367400.0,10.995,11.0242,10.9511,11.0169,367400.0
2011-10-17 10:55:00,15.1,15.14,15.07,15.12,169800.0,11.0242,11.0534,11.0023,11.0388,169800.0
2011-10-17 11:00:00,15.12,15.13,15.09,15.13,230100.0,11.0388,11.0461,11.0169,11.0461,230100.0
2011-10-17 11:05:00,15.13,15.18,15.11,15.18,201900.0,11.0461,11.0826,11.0315,11.0826,201900.0
2011-10-17 11:10:00,15.18,15.2,15.13,15.18,104400.0,11.0826,11.0972,11.0461,11.0826,104400.0
2011-10-17 11:15:00,15.17,15.18,15.14,15.15,139200.0,11.0753,11.0826,11.0534,11.0607,139200.0
2011-10-17 11:20:00,15.15,15.2,15.14,15.19,180600.0,11.0607,11.0972,11.0534,11.0899,180600.0
2011-10-17 11:25:00,15.2,15.2,15.16,15.19,81300.0,11.0972,11.0972,11.068,11.0899,81300.0
2011-10-17 11:30:00,15.19,15.19,15.13,15.15,172800.0,11.0899,11.0899,11.0461,11.0607,172800.0
2011-10-17 11:35:00,15.15,15.18,15.14,15.18,149800.0,11.0607,11.0826,11.0534,11.0826,149800.0
2011-10-17 11:40:00,15.18,15.21,15.12,15.14,200900.0,11.0826,11.1045,11.0388,11.0534,200900.0
2011-10-17 11:45:00,15.14,15.15,15.07,15.07,196700.0,11.0534,11.0607,11.0023,11.0023,196700.0
2011-10-17 11:50:00,15.08,15.16,15.07,15.12,163600.0,11.0096,11.068,11.0023,11.0388,163600.0
2011-10-17 11:55:00,15.12,15.17,15.09,15.13,207100.0,11.0388,11.0753,11.0169,11.0461,207100.0
2011-10-17 12:00:00,15.12,15.15,15.1,15.12,170000.0,11.0388,11.0607,11.0242,11.0388,170000.0
2011-10-17 12:05:00,15.11,15.12,15.05,15.07,273300.0,11.0315,11.0388,10.9877,11.0023,273300.0
2011-10-17 12:10:00,15.07,15.12,15.05,15.1,165400.0,11.0023,11.0388,10.9877,11.0242,165400.0
2011-10-17 12:15:00,15.09,15.17,15.09,15.17,111600.0,11.0169,11.0753,11.0169,11.0753,111600.0
2011-10-17 12:20:00,15.17,15.18,15.12,15.13,101300.0,11.0753,11.0826,11.0388,11.0461,101300.0
2011-10-17 12:25:00,15.12,15.19,15.11,15.18,283600.0,11.0388,11.0899,11.0315,11.0826,283600.0
2011-10-17 12:30:00,15.18,15.22,15.14,15.2,229600.0,11.0826,11.1118,11.0534,11.0972,229600.0
2011-10-17 12:35:00,15.2,15.24,15.18,15.2,426000.0,11.0972,11.1264,11.0826,11.0972,426000.0
2011-10-17 12:40:00,15.2,15.2,15.16,15.2,147500.0,11.0972,11.0972,11.068,11.0972,147500.0
2011-10-17 12:45:00,15.2,15.21,15.15,15.15,335100.0,11.0972,11.1045,11.0607,11.0607,335100.0
2011-10-17 12:50:00,15.16,15.2,15.14,15.19,217100.0,11.068,11.0972,11.0534,11.0899,217100.0
2011-10-17 12:55:00,15.18,15.21,15.16,15.19,172100.0,11.0826,11.1045,11.068,11.0899,172100.0
2011-10-17 13:00:00,15.19,15.19,15.15,15.15,164300.0,11.0899,11.0899,11.0607,11.0607,164300.0
2011-10-17 13:05:00,15.15,15.21,15.14,15.18,121100.0,11.0607,11.1045,11.0534,11.0826,121100.0
2011-10-17 13:10:00,15.18,15.23,15.18,15.23,155600.0,11.0826,11.1191,11.0826,11.1191,155600.0
2011-10-17 13:15:00,15.23,15.27,15.2,15.27,214500.0,11.1191,11.1483,11.0972,11.1483,214500.0
2011-10-17 13:20:00,15.27,15.31,15.27,15.27,250800.0,11.1483,11.1775,11.1483,11.1483,250800.0
2011-10-17 13:25:00,15.28,15.29,15.26,15.29,101600.0,11.1556,11.1629,11.141,11.1629,101600.0
2011-10-17 13:30:00,15.28,15.29,15.26,15.28,144800.0,11.1556,11.1629,11.141,11.1556,144800.0
2011-10-17 13:35:00,15.29,15.29,15.21,15.27,232400.0,11.1629,11.1629,11.1045,11.1483,232400.0
2011-10-17 13:40:00,15.27,15.28,15.21,15.28,324200.0,11.1483,11.1556,11.1045,11.1556,324200.0
2011-10-17 13:45:00,15.27,15.29,15.26,15.28,257100.0,11.1483,11.1629,11.141,11.1556,257100.0
2011-10-17 13:50:00,15.27,15.37,15.27,15.31,365700.0,11.1483,11.2213,11.1483,11.1775,365700.0
2011-10-17 13:55:00,15.31,15.35,15.29,15.33,149800.0,11.1775,11.2067,11.1629,11.1921,149800.0
2011-10-17 14:00:00,15.32,15.33,15.28,15.3,172400.0,11.1848,11.1921,11.1556,11.1702,172400.0
2011-10-17 14:05:00,15.29,15.31,15.24,15.26,181500.0,11.1629,11.1775,11.1264,11.141,181500.0
2011-10-17 14:10:00,15.25,15.29,15.25,15.29,200600.0,11.1337,11.1629,11.1337,11.1629,200600.0
2011-10-17 14:15:00,15.29,15.31,15.23,15.27,158600.0,11.1629,11.1775,11.1191,11.1483,158600.0
2011-10-17 14:20:00,15.27,15.3,15.23,15.24,101500.0,11.1483,11.1702,11.1191,11.1264,101500.0
2011-10-17 14:25:00,15.23,15.28,15.23,15.27,187600.0,11.1191,11.1556,11.1191,11.1483,187600.0
2011-10-17 14:30:00,15.27,15.28,15.19,15.25,207100.0,11.1483,11.1556,11.0899,11.1337,207100.0
2011-10-17 14:35:00,15.25,15.27,15.22,15.26,315900.0,11.1337,11.1483,11.1118,11.141,315900.0
2011-10-17 14:40:00,15.26,15.32,15.25,15.27,346800.0,11.141,11.1848,11.1337,11.1483,346800.0
2011-10-17 14:45:00,15.28,15.33,15.24,15.32,237400.0,11.1556,11.1921,11.1264,11.1848,237400.0
2011-10-17 14:50:00,15.31,15.34,15.27,15.33,259200.0,11.1775,11.1994,11.1483,11.1921,259200.0
2011-10-17 14:55:00,15.33,15.35,15.3,15.34,407200.0,11.1921,11.2067,11.1702,11.1994,407200.0
2011-10-17 15:00:00,15.33,15.38,15.31,15.35,442200.0,11.1921,11.2286,11.1775,11.2067,442200.0
2011-10-17 15:05:00,15.35,15.35,15.25,15.25,286800.0,11.2067,11.2067,11.1337,11.1337,286800.0
2011-10-17 15:10:00,15.25,15.33,15.25,15.25,396800.0,11.1337,11.1921,11.1337,11.1337,396800.0
2011-10-17 15:15:00,15.26,15.34,15.25,15.26,600300.0,11.141,11.1994,11.1337,11.141,600300.0
2011-10-17 15:20:00,15.26,15.28,15.23,15.25,421600.0,11.141,11.1556,11.1191,11.1337,421600.0
2011-10-17 15:25:00,15.25,15.28,15.21,15.24,301100.0,11.1337,11.1556,11.1045,11.1264,301100.0
2011-10-17 15:30:00,15.24,15.3,15.22,15.25,560300.0,11.1264,11.1702,11.1118,11.1337,560300.0
2011-10-17 15:35:00,15.26,15.29,15.22,15.22,540000.0,11.141,11.1629,11.1118,11.1118,540000.0
2011-10-17 15:40:00,15.22,15.34,15.22,15.32,1212600.0,11.1118,11.1994,11.1118,11.1848,1212600.0
2011-10-17 15:45:00,15.33,15.33,15.22,15.28,931900.0,11.1921,11.1921,11.1118,11.1556,931900.0
2011-10-17 15:50:00,15.28,15.3,15.23,15.26,1000300.0,11.1556,11.1702,11.1191,11.141,1000300.0
2011-10-17 15:55:00,15.26,15.29,15.23,15.26,2302500.0,11.141,11.1629,11.1191,11.141,2302500.0
2011-10-18 09:30:00,15.55,15.75,15.54,15.61,924400.0,11.3527,11.4987,11.3454,11.3965,924400.0
2011-10-18 09:35:00,15.61,15.75,15.6,15.72,705900.0,11.3965,11.4987,11.3892,11.4768,705900.0
2011-10-18 09:40:00,15.72,15.83,15.65,15.73,817000.0,11.4768,11.5571,11.4257,11.4841,817000.0
2011-10-18 09:45:00,15.73,15.75,15.56,15.57,898500.0,11.4841,11.4987,11.36,11.3673,898500.0
2011-10-18 09:50:00,15.58,15.69,15.57,15.6,665300.0,11.3746,11.4549,11.3673,11.3892,665300.0
2011-10-18 09:55:00,15.6,15.61,15.45,15.56,706900.0,11.3892,11.3965,11.2797,11.36,706900.0
2011-10-18 10:00:00,15.56,15.67,15.53,15.62,686400.0,11.36,11.4403,11.3381,11.4038,686400.0
2011-10-18 10:05:00,15.6,15.73,15.6,15.65,770500.0,11.3892,11.4841,11.3892,11.4257,770500.0
2011-10-18 10:10:00,15.65,15.81,15.63,15.68,647300.0,11.4257,11.5425,11.4111,11.4476,647300.0
2011-10-18 10:15:00,15.67,15.69,15.59,15.6,609500.0,11.4403,11.4549,11.3819,11.3892,609500.0
2011-10-18 10:20:00,15.59,15.65,15.55,15.56,845300.0,11.3819,11.4257,11.3527,11.36,845300.0
2011-10-18 10:25:00,15.57,15.63,15.52,15.62,813100.0,11.3673,11.4111,11.3308,11.4038,813100.0
2011-10-18 10:30:00,15.63,15.65,15.55,15.61,665300.0,11.4111,11.4257,11.3527,11.3965,665300.0
2011-10-18 10:35:00,15.61,15.74,15.53,15.74,835800.0,11.3965,11.4914,11.3381,11.4914,835800.0
2011-10-18 10:40:00,15.74,15.78,15.71,15.77,526500.0,11.4914,11.5206,11.4695,11.5133,526500.0
2011-10-18 10:45:00,15.78,15.82,15.71,15.78,539800.0,11.5206,11.5498,11.4695,11.5206,539800.0
2011-10-18 10:50:00,15.79,15.9,15.74,15.75,780700.0,11.5279,11.6082,11.4914,11.4987,780700.0
2011-10-18 10:55:00,15.74,15.78,15.7,15.71,423200.0,11.4914,11.5206,11.4622,11.4695,423200.0
2011-10-18 11:00:00,15.72,15.72,15.64,15.69,333700.0,11.4768,11.4768,11.4184,11.4549,333700.0
2011-10-18 11:05:00,15.69,15.75,15.64,15.72,344300.0,11.4549,11.4987,11.4184,11.4768,344300.0
2011-10-18 11:10:00,15.72,15.77,15.68,15.73,318500.0,11.4768,11.5133,11.4476,11.4841,318500.0
2011-10-18 11:15:00,15.72,15.73,15.68,15.69,656200.0,11.4768,11.4841,11.4476,11.4549,656200.0
2011-10-18 11:20:00,15.69,15.73,15.65,15.66,189200.0,11.4549,11.4841,11.4257,11.433,189200.0
2011-10-18 11:25:00,15.67,15.73,15.61,15.72,228800.0,11.4403,11.4841,11.3965,11.4768,228800.0
2011-10-18 11:30:00,15.72,15.74,15.68,15.71,218200.0,11.4768,11.4914,11.4476,11.4695,218200.0
2011-10-18 11:35:00,15.71,15.84,15.71,15.8,450200.0,11.4695,11.5644,11.4695,11.5352,450200.0
2011-10-18 11:40:00,15.8,15.83,15.76,15.81,764700.0,11.5352,11.5571,11.506,11.5425,764700.0
2011-10-18 11:45:00,15.81,15.83,15.73,15.76,704800.0,11.5425,11.5571,11.4841,11.506,704800.0
2011-10-18 11:50:00,15.76,15.8,15.74,15.79,153600.0,11.506,11.5352,11.4914,11.5279,153600.0
2011-10-18 11:55:00,15.78,15.81,15.74,15.74,338000.0,11.5206,11.5425,11.4914,11.4914,338000.0
2011-10-18 12:00:00,15.74,15.82,15.74,15.8,252100.0,11.4914,11.5498,11.4914,11.5352,252100.0
2011-10-18 12:05:00,15.8,15.87,15.8,15.83,866600.0,11.5352,11.5863,11.5352,11.5571,866600.0
2011-10-18 12:10:00,15.83,15.85,15.82,15.83,301700.0,11.5571,11.5717,11.5498,11.5571,301700.0
2011-10-18 12:15:00,15.82,15.83,15.77,15.77,79900.0,11.5498,11.5571,11.5133,11.5133,79900.0
2011-10-18 12:20:00,15.77,15.8,15.75,15.77,172100.0,11.5133,11.5352,11.4987,11.5133,172100.0
2011-10-18 12:25:00,15.77,15.79,15.75,15.79,100900.0,11.5133,11.5279,11.4987,11.5279,100900.0
2011-10-18 12:30:00,15.78,15.79,15.75,15.78,135700.0,11.5206,11.5279,11.4987,11.5206,135700.0
2011-10-18 12:35:00,15.78,15.84,15.77,15.83,259200.0,11.5206,11.5644,11.5133,11.5571,259200.0
2011-10-18 12:40:00,15.84,15.86,15.82,15.83,437000.0,11.5644,11.579,11.5498,11.5571,437000.0
2011-10-18 12:45:00,15.83,15.87,15.81,15.87,351200.0,11.5571,11.5863,11.5425,11.5863,351200.0
2011-10-18 12:50:00,15.87,15.87,15.85,15.85,320200.0,11.5863,11.5863,11.5717,11.5717,320200.0
2011-10-18 12:55:00,15.85,15.95,15.85,15.93,282900.0,11.5717,11.6447,11.5717,11.6301,282900.0
2011-10-18 13:00:00,15.94,15.96,15.9,15.91,238000.0,11.6374,11.652,11.6082,11.6155,238000.0
2011-10-18 13:05:00,15.91,15.93,15.88,15.92,164900.0,11.6155,11.6301,11.5936,11.6228,164900.0
2011-10-18 13:10:00,15.92,15.99,15.91,15.91,419900.0,11.6228,11.6739,11.6155,11.6155,419900.0
2011-10-18 13:15:00,15.91,15.95,15.87,15.9,166300.0,11.6155,11.6447,11.5863,11.6082,166300.0
2011-10-18 13:20:00,15.89,15.9,15.82,15.83,148100.0,11.6009,11.6082,11.5498,11.5571,148100.0
2011-10-18 13:25:00,15.84,15.87,15.81,15.85,288600.0,11.5644,11.5863,11.5425,11.5717,288600.0
2011-10-18 13:30:00,15.85,15.89,15.85,15.85,151600.0,11.5717,11.6009,11.5717,11.5717,151600.0
2011-10-18 13:35:00,15.85,15.88,15.84,15.84,97000.0,11.5717,11.5936,11.5644,11.5644,97000.0
2011-10-18 13:40:00,15.84,15.87,15.84,15.85,214700.0,11.5644,11.5863,11.5644,11.5717,214700.0
2011-10-18 13:45:00,15.85,15.87,15.8,15.87,226400.0,11.5717,11.5863,11.5352,11.5863,226400.0
2011-10-18 13:50:00,15.87,16.0,15.87,15.97,569000.0,11.5863,11.6812,11.5863,11.6593,569000.0
2011-10-18 13:55:00,15.97,16.04,15.97,16.04,382600.0,11.6593,11.7104,11.6593,11.7104,382600.0
2011-10-18 14:00:00,16.03,16.06,16.0,16.05,358700.0,11.7031,11.725,11.6812,11.7177,358700.0
2011-10-18 14:05:00,16.05,16.08,16.03,16.07,381500.0,11.7177,11.7396,11.7031,11.7323,381500.0
2011-10-18 14:10:00,16.07,16.13,16.05,16.12,343700.0,11.7323,11.7761,11.7177,11.7688,343700.0
2011-10-18 14:15:00,16.12,16.13,16.09,16.1,327500.0,11.7688,11.7761,11.7469,11.7542,327500.0
2011-10-18 14:20:00,16.1,16.14,16.09,16.12,312600.0,11.7542,11.7834,11.7469,11.7688,312600.0
2011-10-18 14:25:00,16.13,16.15,16.08,16.11,293300.0,11.7761,11.7907,11.7396,11.7615,293300.0
2011-10-18 14:30:00,16.1,16.17,16.1,16.16,514600.0,11.7542,11.8053,11.7542,11.798,514600.0
2011-10-18 14:35:00,16.16,16.18,16.05,16.07,474400.0,11.798,11.8126,11.7177,11.7323,474400.0
2011-10-18 14:40:00,16.07,16.11,16.05,16.06,369200.0,11.7323,11.7615,11.7177,11.725,369200.0
2011-10-18 14:45:00,16.07,16.2,16.06,16.19,436900.0,11.7323,11.8272,11.725,11.8199,436900.0
2011-10-18 14:50:00,16.18,16.24,16.16,16.16,424400.0,11.8126,11.8564,11.798,11.798,424400.0
2011-10-18 14:55:00,16.17,16.2,16.08,16.14,603800.0,11.8053,11.8272,11.7396,11.7834,603800.0
2011-10-18 15:00:00,16.14,16.36,16.13,16.32,1300600.0,11.7834,11.9441,11.7761,11.9148,1300600.0
2011-10-18 15:05:00,16.32,16.61,16.31,16.61,1529000.0,11.9148,12.1266,11.9075,12.1266,1529000.0
2011-10-18 15:10:00,16.59,16.94,16.59,16.65,2099600.0,12.112,12.3675,12.112,12.1558,2099600.0
2011-10-18 15:15:00,16.65,16.71,16.43,16.45,1690100.0,12.1558,12.1996,11.9952,12.0098,1690100.0
2011-10-18 15:20:00,16.44,16.56,16.35,16.4,986200.0,12.0025,12.0901,11.9368,11.9733,986200.0
2011-10-18 15:25:00,16.4,16.53,16.37,16.41,1135600.0,11.9733,12.0682,11.9514,11.9806,1135600.0
2011-10-18 15:30:00,16.41,16.5,16.4,16.41,1277500.0,11.9806,12.0463,11.9733,11.9806,1277500.0
2011-10-18 15:35:00,16.41,16.6,16.35,16.42,1566400.0,11.9806,12.1193,11.9368,11.9879,1566400.0
2011-10-18 15:40:00,16.43,16.46,16.32,16.42,972600.0,11.9952,12.0171,11.9148,11.9879,972600.0
2011-10-18 15:45:00,16.44,16.65,16.42,16.64,1321600.0,12.0025,12.1558,11.9879,12.1485,1321600.0
2011-10-18 15:50:00,16.64,16.83,16.62,16.83,1739300.0,12.1485,12.2872,12.1339,12.2872,1739300.0
2011-10-18 15:55:00,16.82,16.9,16.49,16.62,3965000.0,12.2799,12.3383,12.039,12.1339,3965000.0
2011-10-19 09:30:00,17.09,17.4,16.97,17.39,3349400.0,12.477,12.7033,12.3894,12.696,3349400.0
2011-10-19 09:35:00,17.4,17.72,17.39,17.39,3287000.0,12.7033,12.937,12.696,12.696,3287000.0
2011-10-19 09:40:00,17.4,17.46,17.18,17.21,1925000.0,12.7033,12.7471,12.5427,12.5646,1925000.0
2011-10-19 09:45:00,17.22,17.42,17.05,17.31,2103100.0,12.5719,12.7179,12.4478,12.6376,2103100.0
2011-10-19 09:50:00,17.3,17.32,17.01,17.09,1635400.0,12.6303,12.6449,12.4186,12.477,1635400.0
2011-10-19 09:55:00,17.1,17.23,17.06,17.22,875400.0,12.4843,12.5792,12.4551,12.5719,875400.0
2011-10-19 10:00:00,17.21,17.28,16.91,17.02,1677200.0,12.5646,12.6157,12.3456,12.4259,1677200.0
2011-10-19 10:05:00,17.03,17.13,16.91,17.1,1247900.0,12.4332,12.5062,12.3456,12.4843,1247900.0
2011-10-19 10:10:00,17.1,17.3,17.08,17.26,1476500.0,12.4843,12.6303,12.4697,12.6011,1476500.0
2011-10-19 10:15:00,17.25,17.28,17.13,17.15,573900.0,12.5938,12.6157,12.5062,12.5208,573900.0
2011-10-19 10:20:00,17.15,17.28,17.15,17.26,688100.0,12.5208,12.6157,12.5208,12.6011,688100.0
2011-10-19 10:25:00,17.27,17.52,17.25,17.51,1569300.0,12.6084,12.7909,12.5938,12.7836,1569300.0
2011-10-19 10:30:00,17.5,17.56,17.36,17.41,1404800.0,12.7763,12.8201,12.6741,12.7106,1404800.0
2011-10-19 10:35:00,17.41,17.49,17.31,17.33,902500.0,12.7106,12.769,12.6376,12.6522,902500.0
2011-10-19 10:40:00,17.34,17.41,17.13,17.14,774200.0,12.6595,12.7106,12.5062,12.5135,774200.0
2011-10-19 10:45:00,17.14,17.33,17.11,17.28,650500.0,12.5135,12.6522,12.4916,12.6157,650500.0
2011-10-19 10:50:00,17.29,17.31,17.21,17.21,420400.0,12.623,12.6376,12.5646,12.5646,420400.0
2011-10-19 10:55:00,17.21,17.21,17.08,17.1,723400.0,12.5646,12.5646,12.4697,12.4843,723400.0
2011-10-19 11:00:00,17.1,17.2,17.06,17.09,811600.0,12.4843,12.5573,12.4551,12.477,811600.0
2011-10-19 11:05:00,17.07,17.11,17.01,17.04,841200.0,12.4624,12.4916,12.4186,12.4405,841200.0
2011-10-19 11:10:00,17.05,17.06,16.97,17.01,941200.0,12.4478,12.4551,12.3894,12.4186,941200.0
2011-10-19 11:15:00,17.0,17.08,16.94,16.96,580700.0,12.4113,12.4697,12.3675,12.3821,580700.0
2011-10-19 11:20:00,16.96,17.09,16.92,17.05,733600.0,12.3821,12.477,12.3529,12.4478,733600.0
2011-10-19 11:25:00,17.05,17.1,17.03,17.05,296200.0,12.4478,12.4843,12.4332,12.4478,296200.0
2011-10-19 11:30:00,17.04,17.11,17.03,17.05,576600.0,12.4405,12.4916,12.4332,12.4478,576600.0
2011-10-19 11:35:00,17.05,17.05,16.97,17.02,299500.0,12.4478,12.4478,12.3894,12.4259,299500.0
2011-10-19 11:40:00,17.02,17.12,17.0,17.11,444800.0,12.4259,12.4989,12.4113,12.4916,444800.0
2011-10-19 11:45:00,17.11,17.12,17.0,17.03,312300.0,12.4916,12.4989,12.4113,12.4332,312300.0
2011-10-19 11:50:00,17.02,17.06,16.97,17.0,380200.0,12.4259,12.4551,12.3894,12.4113,380200.0
2011-10-19 11:55:00,17.0,17.01,16.77,16.79,905600.0,12.4113,12.4186,12.2434,12.258,905600.0
2011-10-19 12:00:00,16.8,16.89,16.79,16.86,1073000.0,12.2653,12.331,12.258,12.3091,1073000.0
2011-10-19 12:05:00,16.86,16.9,16.82,16.86,440500.0,12.3091,12.3383,12.2799,12.3091,440500.0
2011-10-19 12:10:00,16.86,16.89,16.8,16.89,516400.0,12.3091,12.331,12.2653,12.331,516400.0
2011-10-19 12:15:00,16.89,16.91,16.76,16.81,630900.0,12.331,12.3456,12.2361,12.2726,630900.0
2011-10-19 12:20:00,16.8,16.97,16.8,16.97,479600.0,12.2653,12.3894,12.2653,12.3894,479600.0
2011-10-19 12:25:00,16.96,17.0,16.91,16.96,586300.0,12.3821,12.4113,12.3456,12.3821,586300.0
2011-10-19 12:30:00,16.96,16.98,16.81,16.81,594800.0,12.3821,12.3967,12.2726,12.2726,594800.0
2011-10-19 12:35:00,16.82,16.87,16.81,16.85,277900.0,12.2799,12.3164,12.2726,12.3018,277900.0
2011-10-19 12:40:00,16.85,16.86,16.76,16.82,394600.0,12.3018,12.3091,12.2361,12.2799,394600.0
2011-10-19 12:45:00,16.82,16.85,16.78,16.79,278700.0,12.2799,12.3018,12.2507,12.258,278700.0
2011-10-19 12:50:00,16.8,16.91,16.77,16.87,440400.0,12.2653,12.3456,12.2434,12.3164,440400.0
2011-10-19 12:55:00,16.87,16.88,16.81,16.81,266900.0,12.3164,12.3237,12.2726,12.2726,266900.0
2011-10-19 13:00:00,16.81,16.9,16.78,16.88,359400.0,12.2726,12.3383,12.2507,12.3237,359400.0
2011-10-19 13:05:00,16.89,16.9,16.83,16.85,426100.0,12.331,12.3383,12.2872,12.3018,426100.0
2011-10-19 13:10:00,16.85,16.88,16.83,16.87,269600.0,12.3018,12.3237,12.2872,12.3164,269600.0
2011-10-19 13:15:00,16.87,16.92,16.84,16.88,435900.0,12.3164,12.3529,12.2945,12.3237,435900.0
2011-10-19 13:20:00,16.88,16.88,16.83,16.86,137300.0,12.3237,12.3237,12.2872,12.3091,137300.0
2011-10-19 13:25:00,16.86,16.89,16.75,16.78,334700.0,12.3091,12.331,12.2288,12.2507,334700.0
2011-10-19 13:30:00,16.77,16.84,16.74,16.8,398500.0,12.2434,12.2945,12.2215,12.2653,398500.0
2011-10-19 13:35:00,16.8,16.81,16.76,16.77,355100.0,12.2653,12.2726,12.2361,12.2434,355100.0
2011-10-19 13:40:00,16.77,16.8,16.7,16.7,562100.0,12.2434,12.2653,12.1923,12.1923,562100.0
2011-10-19 13:45:00,16.71,16.73,16.65,16.7,669200.0,12.1996,12.2142,12.1558,12.1923,669200.0
2011-10-19 13:50:00,16.7,16.81,16.69,16.77,405600.0,12.1923,12.2726,12.185,12.2434,405600.0
2011-10-19 13:55:00,16.77,16.8,16.75,16.79,253600.0,12.2434,12.2653,12.2288,12.258,253600.0
2011-10-19 14:00:00,16.79,16.83,16.75,16.75,547100.0,12.258,12.2872,12.2288,12.2288,547100.0
2011-10-19 14:05:00,16.75,16.76,16.58,16.66,966200.0,12.2288,12.2361,12.1047,12.1631,966200.0
2011-10-19 14:10:00,16.66,16.71,16.6,16.61,446000.0,12.1631,12.1996,12.1193,12.1266,446000.0
2011-10-19 14:15:00,16.61,16.67,16.6,16.62,562800.0,12.1266,12.1704,12.1193,12.1339,562800.0
2011-10-19 14:20:00,16.63,16.69,16.58,16.6,694000.0,12.1412,12.185,12.1047,12.1193,694000.0
2011-10-19 14:25:00,16.6,16.61,16.4,16.44,1180500.0,12.1193,12.1266,11.9733,12.0025,1180500.0
2011-10-19 14:30:00,16.45,16.53,16.42,16.47,646000.0,12.0098,12.0682,11.9879,12.0244,646000.0
2011-10-19 14:35:00,16.47,16.64,16.46,16.62,780800.0,12.0244,12.1485,12.0171,12.1339,780800.0
2011-10-19 14:40:00,16.61,16.8,16.58,16.8,1129700.0,12.1266,12.2653,12.1047,12.2653,1129700.0
2011-10-19 14:45:00,16.8,16.85,16.72,16.8,891600.0,12.2653,12.3018,12.2069,12.2653,891600.0
2011-10-19 14:50:00,16.8,16.87,16.73,16.75,544000.0,12.2653,12.3164,12.2142,12.2288,544000.0
2011-10-19 14:55:00,16.76,16.81,16.69,16.73,490100.0,12.2361,12.2726,12.185,12.2142,490100.0
2011-10-19 15:00:00,16.72,16.75,16.63,16.64,660100.0,12.2069,12.2288,12.1412,12.1485,660100.0
2011-10-19 15:05:00,16.64,16.74,16.56,16.65,632000.0,12.1485,12.2215,12.0901,12.1558,632000.0
2011-10-19 15:10:00,16.65,16.79,16.61,16.77,612700.0,12.1558,12.258,12.1266,12.2434,612700.0
2011-10-19 15:15:00,16.76,16.91,16.76,16.91,806600.0,12.2361,12.3456,12.2361,12.3456,806600.0
2011-10-19 15:20:00,16.9,16.91,16.78,16.86,497800.0,12.3383,12.3456,12.2507,12.3091,497800.0
2011-10-19 15:25:00,16.87,16.87,16.73,16.79,478100.0,12.3164,12.3164,12.2142,12.258,478100.0
2011-10-19 15:30:00,16.78,16.9,16.76,16.88,571400.0,12.2507,12.3383,12.2361,12.3237,571400.0
2011-10-19 15:35:00,16.88,16.89,16.73,16.76,569700.0,12.3237,12.331,12.2142,12.2361,569700.0
2011-10-19 15:40:00,16.76,16.78,16.65,16.71,814100.0,12.2361,12.2507,12.1558,12.1996,814100.0
2011-10-19 15:45:00,16.71,16.79,16.64,16.71,873400.0,12.1996,12.258,12.1485,12.1996,873400.0
2011-10-19 15:50:00,16.71,16.74,16.63,16.68,916900.0,12.1996,12.2215,12.1412,12.1777,916900.0
2011-10-19 15:55:00,16.69,16.69,16.58,16.64,1833500.0,12.185,12.185,12.1047,12.1485,1833500.0
2011-10-20 09:30:00,16.61,16.77,16.43,16.56,898300.0,12.1266,12.2434,11.9952,12.0901,898300.0
2011-10-20 09:35:00,16.57,16.57,16.28,16.31,786300.0,12.0974,12.0974,11.8856,11.9075,786300.0
2011-10-20 09:40:00,16.31,16.33,16.15,16.29,793200.0,11.9075,11.9221,11.7907,11.8929,793200.0
2011-10-20 09:45:00,16.28,16.39,16.24,16.29,600300.0,11.8856,11.966,11.8564,11.8929,600300.0
2011-10-20 09:50:00,16.28,16.3,16.06,16.08,742200.0,11.8856,11.9002,11.725,11.7396,742200.0
2011-10-20 09:55:00,16.08,16.13,16.06,16.11,347200.0,11.7396,11.7761,11.725,11.7615,347200.0
2011-10-20 10:00:00,16.11,16.34,16.11,16.23,1030900.0,11.7615,11.9294,11.7615,11.8491,1030900.0
2011-10-20 10:05:00,16.24,16.24,16.11,16.14,377800.0,11.8564,11.8564,11.7615,11.7834,377800.0
2011-10-20 10:10:00,16.14,16.44,16.14,16.38,747400.0,11.7834,12.0025,11.7834,11.9587,747400.0
2011-10-20 10:15:00,16.38,16.43,16.31,16.37,444100.0,11.9587,11.9952,11.9075,11.9514,444100.0
2011-10-20 10:20:00,16.36,16.42,16.2,16.24,390900.0,11.9441,11.9879,11.8272,11.8564,390900.0
2011-10-20 10:25:00,16.24,16.29,16.16,16.25,359800.0,11.8564,11.8929,11.798,11.8637,359800.0
2011-10-20 10:30:00,16.25,16.27,16.16,16.23,381600.0,11.8637,11.8783,11.798,11.8491,381600.0
2011-10-20 10:35:00,16.24,16.34,16.23,16.3,569200.0,11.8564,11.9294,11.8491,11.9002,569200.0
2011-10-20 10:40:00,16.31,16.33,16.23,16.3,368300.0,11.9075,11.9221,11.8491,11.9002,368300.0
2011-10-20 10:45:00,16.31,16.33,16.21,16.22,417100.0,11.9075,11.9221,11.8345,11.8418,417100.0
2011-10-20 10:50:00,16.22,16.25,16.13,16.23,346800.0,11.8418,11.8637,11.7761,11.8491,346800.0
2011-10-20 10:55:00,16.23,16.23,16.05,16.05,572100.0,11.8491,11.8491,11.7177,11.7177,572100.0
2011-10-20 11:00:00,16.05,16.11,16.02,16.09,376700.0,11.7177,11.7615,11.6958,11.7469,376700.0
2011-10-20 11:05:00,16.09,16.17,16.05,16.17,191600.0,11.7469,11.8053,11.7177,11.8053,191600.0
2011-10-20 11:10:00,16.16,16.19,16.11,16.15,240100.0,11.798,11.8199,11.7615,11.7907,240100.0
2011-10-20 11:15:00,16.15,16.15,16.1,16.14,261900.0,11.7907,11.7907,11.7542,11.7834,261900.0
2011-10-20 11:20:00,16.14,16.21,16.13,16.18,462100.0,11.7834,11.8345,11.7761,11.8126,462100.0
2011-10-20 11:25:00,16.17,16.27,16.16,16.24,155700.0,11.8053,11.8783,11.798,11.8564,155700.0
2011-10-20 11:30:00,16.23,16.24,16.15,16.2,311800.0,11.8491,11.8564,11.7907,11.8272,311800.0
2011-10-20 11:35:00,16.2,16.22,16.15,16.18,348500.0,11.8272,11.8418,11.7907,11.8126,348500.0
2011-10-20 11:40:00,16.17,16.21,16.15,16.18,160500.0,11.8053,11.8345,11.7907,11.8126,160500.0
2011-10-20 11:45:00,16.18,16.24,16.14,16.16,359600.0,11.8126,11.8564,11.7834,11.798,359600.0
2011-10-20 11:50:00,16.16,16.2,16.11,16.13,251800.0,11.798,11.8272,11.7615,11.7761,251800.0
2011-10-20 11:55:00,16.13,16.15,16.07,16.13,363600.0,11.7761,11.7907,11.7323,11.7761,363600.0
2011-10-20 12:00:00,16.12,16.12,16.05,16.06,346100.0,11.7688,11.7688,11.7177,11.725,346100.0
2011-10-20 12:05:00,16.07,16.09,16.02,16.02,356800.0,11.7323,11.7469,11.6958,11.6958,356800.0
2011-10-20 12:10:00,16.02,16.05,16.0,16.02,366900.0,11.6958,11.7177,11.6812,11.6958,366900.0
2011-10-20 12:15:00,16.02,16.06,16.0,16.0,373400.0,11.6958,11.725,11.6812,11.6812,373400.0
2011-10-20 12:20:00,16.0,16.09,16.0,16.07,272700.0,11.6812,11.7469,11.6812,11.7323,272700.0
2011-10-20 12:25:00,16.06,16.09,16.0,16.08,368600.0,11.725,11.7469,11.6812,11.7396,368600.0
2011-10-20 12:30:00,16.08,16.19,16.07,16.16,454700.0,11.7396,11.8199,11.7323,11.798,454700.0
2011-10-20 12:35:00,16.16,16.16,16.08,16.15,266900.0,11.798,11.798,11.7396,11.7907,266900.0
2011-10-20 12:40:00,16.15,16.15,16.11,16.13,182700.0,11.7907,11.7907,11.7615,11.7761,182700.0
2011-10-20 12:45:00,16.13,16.18,16.08,16.1,186100.0,11.7761,11.8126,11.7396,11.7542,186100.0
2011-10-20 12:50:00,16.1,16.14,16.07,16.13,157800.0,11.7542,11.7834,11.7323,11.7761,157800.0
2011-10-20 12:55:00,16.12,16.27,16.12,16.23,288100.0,11.7688,11.8783,11.7688,11.8491,288100.0
2011-10-20 13:00:00,16.23,16.29,16.21,16.22,373400.0,11.8491,11.8929,11.8345,11.8418,373400.0
2011-10-20 13:05:00,16.22,16.34,16.22,16.3,362200.0,11.8418,11.9294,11.8418,11.9002,362200.0
2011-10-20 13:10:00,16.31,16.37,16.27,16.33,442500.0,11.9075,11.9514,11.8783,11.9221,442500.0
2011-10-20 13:15:00,16.32,16.42,16.27,16.42,491100.0,11.9148,11.9879,11.8783,11.9879,491100.0
2011-10-20 13:20:00,16.43,16.5,16.38,16.47,516000.0,11.9952,12.0463,11.9587,12.0244,516000.0
2011-10-20 13:25:00,16.46,16.55,16.42,16.44,629500.0,12.0171,12.0828,11.9879,12.0025,629500.0
2011-10-20 13:30:00,16.45,16.54,16.34,16.35,504200.0,12.0098,12.0755,11.9294,11.9368,504200.0
2011-10-20 13:35:00,16.36,16.42,16.31,16.31,379400.0,11.9441,11.9879,11.9075,11.9075,379400.0
2011-10-20 13:40:00,16.31,16.35,16.28,16.28,220200.0,11.9075,11.9368,11.8856,11.8856,220200.0
2011-10-20 13:45:00,16.28,16.46,16.28,16.44,620400.0,11.8856,12.0171,11.8856,12.0025,620400.0
2011-10-20 13:50:00,16.44,16.49,16.36,16.43,344000.0,12.0025,12.039,11.9441,11.9952,344000.0
2011-10-20 13:55:00,16.43,16.45,16.33,16.33,281300.0,11.9952,12.0098,11.9221,11.9221,281300.0
2011-10-20 14:00:00,16.33,16.41,16.28,16.32,446600.0,11.9221,11.9806,11.8856,11.9148,446600.0
2011-10-20 14:05:00,16.32,16.38,16.32,16.33,159300.0,11.9148,11.9587,11.9148,11.9221,159300.0
2011-10-20 14:10:00,16.34,16.34,16.25,16.26,325600.0,11.9294,11.9294,11.8637,11.871,325600.0
2011-10-20 14:15:00,16.26,16.36,16.26,16.31,281600.0,11.871,11.9441,11.871,11.9075,281600.0
2011-10-20 14:20:00,16.3,16.4,16.29,16.4,251200.0,11.9002,11.9733,11.8929,11.9733,251200.0
2011-10-20 14:25:00,16.38,16.49,16.38,16.43,348700.0,11.9587,12.039,11.9587,11.9952,348700.0
2011-10-20 14:30:00,16.42,16.45,16.37,16.43,235600.0,11.9879,12.0098,11.9514,11.9952,235600.0
2011-10-20 14:35:00,16.43,16.57,16.42,16.57,420100.0,11.9952,12.0974,11.9879,12.0974,420100.0
2011-10-20 14:40:00,16.56,16.6,16.52,16.54,380300.0,12.0901,12.1193,12.0609,12.0755,380300.0
2011-10-20 14:45:00,16.54,16.55,16.48,16.54,231100.0,12.0755,12.0828,12.0317,12.0755,231100.0
2011-10-20 14:50:00,16.54,16.66,16.54,16.66,531500.0,12.0755,12.1631,12.0755,12.1631,531500.0
2011-10-20 14:55:00,16.66,16.7,16.64,16.65,309000.0,12.1631,12.1923,12.1485,12.1558,309000.0
2011-10-20 15:00:00,16.65,16.66,16.61,16.64,284200.0,12.1558,12.1631,12.1266,12.1485,284200.0
2011-10-20 15:05:00,16.64,16.64,16.58,16.62,253800.0,12.1485,12.1485,12.1047,12.1339,253800.0
2011-10-20 15:10:00,16.62,16.63,16.55,16.63,249100.0,12.1339,12.1412,12.0828,12.1412,249100.0
2011-10-20 15:15:00,16.63,16.63,16.53,16.57,320300.0,12.1412,12.1412,12.0682,12.0974,320300.0
2011-10-20 15:20:00,16.58,16.6,16.47,16.51,415700.0,12.1047,12.1193,12.0244,12.0536,415700.0
2011-10-20 15:25:00,16.52,16.52,16.37,16.46,452700.0,12.0609,12.0609,11.9514,12.0171,452700.0
2011-10-20 15:30:00,16.46,16.52,16.41,16.49,374200.0,12.0171,12.0609,11.9806,12.039,374200.0
2011-10-20 15:35:00,16.49,16.53,16.43,16.44,330300.0,12.039,12.0682,11.9952,12.0025,330300.0
2011-10-20 15:40:00,16.44,16.6,16.44,16.58,523900.0,12.0025,12.1193,12.0025,12.1047,523900.0
2011-10-20 15:45:00,16.59,16.62,16.56,16.6,803900.0,12.112,12.1339,12.0901,12.1193,803900.0
2011-10-20 15:50:00,16.6,16.63,16.52,16.57,845100.0,12.1193,12.1412,12.0609,12.0974,845100.0
2011-10-20 15:55:00,16.58,16.62,16.55,16.58,1566000.0,12.1047,12.1339,12.0828,12.1047,1566000.0
2011-10-21 09:30:00,16.92,17.11,16.89,17.03,2152400.0,12.3529,12.4916,12.331,12.4332,2152400.0
2011-10-21 09:35:00,17.03,17.09,16.96,16.99,443400.0,12.4332,12.477,12.3821,12.404,443400.0
2011-10-21 09:40:00,16.99,17.05,16.92,16.94,570400.0,12.404,12.4478,12.3529,12.3675,570400.0
2011-10-21 09:45:00,16.94,17.06,16.93,17.06,481200.0,12.3675,12.4551,12.3602,12.4551,481200.0
2011-10-21 09:50:00,17.06,17.13,17.02,17.03,594900.0,12.4551,12.5062,12.4259,12.4332,594900.0
2011-10-21 09:55:00,17.02,17.12,17.01,17.03,411800.0,12.4259,12.4989,12.4186,12.4332,411800.0
2011-10-21 10:00:00,17.03,17.06,16.96,17.0,409700.0,12.4332,12.4551,12.3821,12.4113,409700.0
2011-10-21 10:05:00,17.0,17.07,17.0,17.01,231800.0,12.4113,12.4624,12.4113,12.4186,231800.0
2011-10-21 10:10:00,17.0,17.05,16.96,17.05,412600.0,12.4113,12.4478,12.3821,12.4478,412600.0
2011-10-21 10:15:00,17.05,17.1,17.01,17.08,408300.0,12.4478,12.4843,12.4186,12.4697,408300.0
2011-10-21 10:20:00,17.09,17.12,17.04,17.06,491000.0,12.477,12.4989,12.4405,12.4551,491000.0
2011-10-21 10:25:00,17.06,17.17,17.06,17.16,432500.0,12.4551,12.5354,12.4551,12.5281,432500.0
2011-10-21 10:30:00,17.16,17.2,17.09,17.12,583500.0,12.5281,12.5573,12.477,12.4989,583500.0
2011-10-21 10:35:00,17.12,17.2,17.09,17.11,449700.0,12.4989,12.5573,12.477,12.4916,449700.0
2011-10-21 10:40:00,17.11,17.15,17.07,17.09,389300.0,12.4916,12.5208,12.4624,12.477,389300.0
2011-10-21 10:45:00,17.09,17.17,17.09,17.15,243600.0,12.477,12.5354,12.477,12.5208,243600.0
2011-10-21 10:50:00,17.15,17.16,17.01,17.01,370200.0,12.5208,12.5281,12.4186,12.4186,370200.0
2011-10-21 10:55:00,17.01,17.07,16.98,17.06,445200.0,12.4186,12.4624,12.3967,12.4551,445200.0
2011-10-21 11:00:00,17.06,17.08,16.91,16.95,444900.0,12.4551,12.4697,12.3456,12.3748,444900.0
2011-10-21 11:05:00,16.95,16.96,16.9,16.9,297400.0,12.3748,12.3821,12.3383,12.3383,297400.0
2011-10-21 11:10:00,16.91,16.98,16.9,16.93,402300.0,12.3456,12.3967,12.3383,12.3602,402300.0
2011-10-21 11:15:00,16.94,16.96,16.89,16.91,393300.0,12.3675,12.3821,12.331,12.3456,393300.0
2011-10-21 11:20:00,16.92,17.0,16.91,16.97,198400.0,12.3529,12.4113,12.3456,12.3894,198400.0
2011-10-21 11:25:00,16.96,16.97,16.93,16.95,97700.0,12.3821,12.3894,12.3602,12.3748,97700.0
2011-10-21 11:30:00,16.95,17.01,16.94,16.97,292000.0,12.3748,12.4186,12.3675,12.3894,292000.0
2011-10-21 11:35:00,16.97,17.0,16.93,16.93,218000.0,12.3894,12.4113,12.3602,12.3602,218000.0
2011-10-21 11:40:00,16.93,17.01,16.91,16.98,216500.0,12.3602,12.4186,12.3456,12.3967,216500.0
2011-10-21 11:45:00,16.98,17.0,16.96,16.96,258400.0,12.3967,12.4113,12.3821,12.3821,258400.0
2011-10-21 11:50:00,16.97,17.0,16.96,16.97,112400.0,12.3894,12.4113,12.3821,12.3894,112400.0
2011-10-21 11:55:00,16.97,16.99,16.9,16.93,172700.0,12.3894,12.404,12.3383,12.3602,172700.0
2011-10-21 12:00:00,16.93,16.98,16.91,16.95,138400.0,12.3602,12.3967,12.3456,12.3748,138400.0
2011-10-21 12:05:00,16.95,16.99,16.93,16.96,150000.0,12.3748,12.404,12.3602,12.3821,150000.0
2011-10-21 12:10:00,16.96,16.96,16.92,16.95,100900.0,12.3821,12.3821,12.3529,12.3748,100900.0
2011-10-21 12:15:00,16.95,16.97,16.93,16.94,174900.0,12.3748,12.3894,12.3602,12.3675,174900.0
2011-10-21 12:20:00,16.94,16.95,16.91,16.94,104900.0,12.3675,12.3748,12.3456,12.3675,104900.0
2011-10-21 12:25:00,16.95,17.01,16.95,17.0,562800.0,12.3748,12.4186,12.3748,12.4113,562800.0
2011-10-21 12:30:00,16.99,17.0,16.94,16.96,152000.0,12.404,12.4113,12.3675,12.3821,152000.0
2011-10-21 12:35:00,16.96,16.98,16.93,16.94,186000.0,12.3821,12.3967,12.3602,12.3675,186000.0
2011-10-21 12:40:00,16.94,16.96,16.94,16.96,165900.0,12.3675,12.3821,12.3675,12.3821,165900.0
2011-10-21 12:45:00,16.96,16.98,16.95,16.97,104400.0,12.3821,12.3967,12.3748,12.3894,104400.0
2011-10-21 12:50:00,16.96,16.97,16.95,16.97,84600.0,12.3821,12.3894,12.3748,12.3894,84600.0
2011-10-21 12:55:00,16.97,16.99,16.96,16.96,97400.0,12.3894,12.404,12.3821,12.3821,97400.0
2011-10-21 13:00:00,16.96,16.96,16.83,16.9,519600.0,12.3821,12.3821,12.2872,12.3383,519600.0
2011-10-21 13:05:00,16.9,16.9,16.85,16.86,245700.0,12.3383,12.3383,12.3018,12.3091,245700.0
2011-10-21 13:10:00,16.87,16.87,16.8,16.86,338900.0,12.3164,12.3164,12.2653,12.3091,338900.0
2011-10-21 13:15:00,16.85,16.87,16.83,16.85,123900.0,12.3018,12.3164,12.2872,12.3018,123900.0
2011-10-21 13:20:00,16.85,16.91,16.84,16.91,187300.0,12.3018,12.3456,12.2945,12.3456,187300.0
2011-10-21 13:25:00,16.91,16.92,16.83,16.83,289300.0,12.3456,12.3529,12.2872,12.2872,289300.0
2011-10-21 13:30:00,16.82,16.87,16.8,16.86,366900.0,12.2799,12.3164,12.2653,12.3091,366900.0
2011-10-21 13:35:00,16.85,16.88,16.83,16.86,142900.0,12.3018,12.3237,12.2872,12.3091,142900.0
2011-10-21 13:40:00,16.87,16.89,16.76,16.81,366900.0,12.3164,12.331,12.2361,12.2726,366900.0
2011-10-21 13:45:00,16.81,16.85,16.79,16.81,216300.0,12.2726,12.3018,12.258,12.2726,216300.0
2011-10-21 13:50:00,16.81,16.83,16.78,16.82,247300.0,12.2726,12.2872,12.2507,12.2799,247300.0
2011-10-21 13:55:00,16.81,16.81,16.74,16.76,280300.0,12.2726,12.2726,12.2215,12.2361,280300.0
2011-10-21 14:00:00,16.76,16.89,16.73,16.87,376900.0,12.2361,12.331,12.2142,12.3164,376900.0
2011-10-21 14:05:00,16.87,16.92,16.86,16.89,315900.0,12.3164,12.3529,12.3091,12.331,315900.0
2011-10-21 14:10:00,16.88,16.9,16.83,16.88,183300.0,12.3237,12.3383,12.2872,12.3237,183300.0
2011-10-21 14:15:00,16.89,16.9,16.85,16.85,230600.0,12.331,12.3383,12.3018,12.3018,230600.0
2011-10-21 14:20:00,16.86,16.9,16.86,16.89,261500.0,12.3091,12.3383,12.3091,12.331,261500.0
2011-10-21 14:25:00,16.89,16.93,16.88,16.89,306200.0,12.331,12.3602,12.3237,12.331,306200.0
2011-10-21 14:30:00,16.88,16.91,16.85,16.85,192100.0,12.3237,12.3456,12.3018,12.3018,192100.0
2011-10-21 14:35:00,16.85,16.89,16.84,16.89,122400.0,12.3018,12.331,12.2945,12.331,122400.0
2011-10-21 14:40:00,16.88,16.93,16.88,16.89,520700.0,12.3237,12.3602,12.3237,12.331,520700.0
2011-10-21 14:45:00,16.9,16.94,16.89,16.9,330500.0,12.3383,12.3675,12.331,12.3383,330500.0
2011-10-21 14:50:00,16.89,16.95,16.89,16.92,264200.0,12.331,12.3748,12.331,12.3529,264200.0
2011-10-21 14:55:00,16.92,16.98,16.91,16.96,421900.0,12.3529,12.3967,12.3456,12.3821,421900.0
2011-10-21 15:00:00,16.96,16.99,16.95,16.97,494100.0,12.3821,12.404,12.3748,12.3894,494100.0
2011-10-21 15:05:00,16.97,16.99,16.97,16.97,308000.0,12.3894,12.404,12.3894,12.3894,308000.0
2011-10-21 15:10:00,16.98,16.99,16.95,16.95,215400.0,12.3967,12.404,12.3748,12.3748,215400.0
2011-10-21 15:15:00,16.95,16.97,16.94,16.95,272200.0,12.3748,12.3894,12.3675,12.3748,272200.0
2011-10-21 15:20:00,16.94,16.99,16.94,16.98,518400.0,12.3675,12.404,12.3675,12.3967,518400.0
2011-10-21 15:25:00,16.98,16.98,16.94,16.94,281300.0,12.3967,12.3967,12.3675,12.3675,281300.0
2011-10-21 15:30:00,16.94,17.0,16.94,16.99,444200.0,12.3675,12.4113,12.3675,12.404,444200.0
2011-10-21 15:35:00,16.99,17.01,16.97,16.98,511400.0,12.404,12.4186,12.3894,12.3967,511400.0
2011-10-21 15:40:00,16.99,17.01,16.96,16.97,613300.0,12.404,12.4186,12.3821,12.3894,613300.0
2011-10-21 15:45:00,16.96,16.98,16.92,16.97,971400.0,12.3821,12.3967,12.3529,12.3894,971400.0
2011-10-21 15:50:00,16.97,17.05,16.96,17.05,798600.0,12.3894,12.4478,12.3821,12.4478,798600.0
2011-10-21 15:55:00,17.05,17.05,16.97,17.02,3049800.0,12.4478,12.4478,12.3894,12.4259,3049800.0
2011-10-24 09:30:00,17.3,17.35,17.17,17.24,672400.0,12.6303,12.6668,12.5354,12.5865,672400.0
2011-10-24 09:35:00,17.22,17.24,17.13,17.16,593600.0,12.5719,12.5865,12.5062,12.5281,593600.0
2011-10-24 09:40:00,17.18,17.4,17.17,17.33,567700.0,12.5427,12.7033,12.5354,12.6522,567700.0
2011-10-24 09:45:00,17.32,17.4,17.24,17.39,468200.0,12.6449,12.7033,12.5865,12.696,468200.0
2011-10-24 09:50:00,17.39,17.42,17.21,17.24,470400.0,12.696,12.7179,12.5646,12.5865,470400.0
2011-10-24 09:55:00,17.24,17.3,17.1,17.14,450800.0,12.5865,12.6303,12.4843,12.5135,450800.0
2011-10-24 10:00:00,17.13,17.18,17.08,17.16,255900.0,12.5062,12.5427,12.4697,12.5281,255900.0
2011-10-24 10:05:00,17.16,17.23,17.15,17.2,265400.0,12.5281,12.5792,12.5208,12.5573,265400.0
2011-10-24 10:10:00,17.19,17.24,17.19,17.22,224500.0,12.55,12.5865,12.55,12.5719,224500.0
2011-10-24 10:15:00,17.22,17.29,17.22,17.28,269200.0,12.5719,12.623,12.5719,12.6157,269200.0
2011-10-24 10:20:00,17.29,17.3,17.24,17.26,380600.0,12.623,12.6303,12.5865,12.6011,380600.0
2011-10-24 10:25:00,17.26,17.33,17.25,17.29,350900.0,12.6011,12.6522,12.5938,12.623,350900.0
2011-10-24 10:30:00,17.29,17.3,17.22,17.29,291000.0,12.623,12.6303,12.5719,12.623,291000.0
2011-10-24 10:35:00,17.3,17.31,17.19,17.19,343500.0,12.6303,12.6376,12.55,12.55,343500.0
2011-10-24 10:40:00,17.2,17.28,17.18,17.24,241600.0,12.5573,12.6157,12.5427,12.5865,241600.0
2011-10-24 10:45:00,17.23,17.27,17.2,17.24,302100.0,12.5792,12.6084,12.5573,12.5865,302100.0
2011-10-24 10:50:00,17.23,17.28,17.19,17.21,263300.0,12.5792,12.6157,12.55,12.5646,263300.0
2011-10-24 10:55:00,17.21,17.3,17.2,17.25,190100.0,12.5646,12.6303,12.5573,12.5938,190100.0
2011-10-24 11:00:00,17.25,17.3,17.25,17.3,186300.0,12.5938,12.6303,12.5938,12.6303,186300.0
2011-10-24 11:05:00,17.3,17.37,17.3,17.33,303200.0,12.6303,12.6814,12.6303,12.6522,303200.0
2011-10-24 11:10:00,17.32,17.39,17.32,17.35,344900.0,12.6449,12.696,12.6449,12.6668,344900.0
2011-10-24 11:15:00,17.35,17.41,17.31,17.39,231400.0,12.6668,12.7106,12.6376,12.696,231400.0
2011-10-24 11:20:00,17.39,17.42,17.35,17.37,214100.0,12.696,12.7179,12.6668,12.6814,214100.0
2011-10-24 11:25:00,17.35,17.42,17.35,17.41,283800.0,12.6668,12.7179,12.6668,12.7106,283800.0
2011-10-24 11:30:00,17.41,17.42,17.34,17.37,325300.0,12.7106,12.7179,12.6595,12.6814,325300.0
2011-10-24 11:35:00,17.37,17.38,17.31,17.36,156700.0,12.6814,12.6887,12.6376,12.6741,156700.0
2011-10-24 11:40:00,17.36,17.37,17.32,17.36,125200.0,12.6741,12.6814,12.6449,12.6741,125200.0
2011-10-24 11:45:00,17.36,17.38,17.33,17.34,157000.0,12.6741,12.6887,12.6522,12.6595,157000.0
2011-10-24 11:50:00,17.34,17.34,17.28,17.28,90700.0,12.6595,12.6595,12.6157,12.6157,90700.0
2011-10-24 11:55:00,17.29,17.31,17.25,17.26,244600.0,12.623,12.6376,12.5938,12.6011,244600.0
2011-10-24 12:00:00,17.27,17.27,17.18,17.19,429600.0,12.6084,12.6084,12.5427,12.55,429600.0
2011-10-24 12:05:00,17.19,17.21,17.16,17.18,263100.0,12.55,12.5646,12.5281,12.5427,263100.0
2011-10-24 12:10:00,17.18,17.23,17.18,17.19,255300.0,12.5427,12.5792,12.5427,12.55,255300.0
2011-10-24 12:15:00,17.19,17.2,17.18,17.2,106600.0,12.55,12.5573,12.5427,12.5573,106600.0
2011-10-24 12:20:00,17.2,17.22,17.16,17.17,296700.0,12.5573,12.5719,12.5281,12.5354,296700.0
2011-10-24 12:25:00,17.17,17.2,17.16,17.18,172300.0,12.5354,12.5573,12.5281,12.5427,172300.0
2011-10-24 12:30:00,17.17,17.22,17.11,17.13,252700.0,12.5354,12.5719,12.4916,12.5062,252700.0
2011-10-24 12:35:00,17.13,17.16,17.09,17.1,226200.0,12.5062,12.5281,12.477,12.4843,226200.0
2011-10-24 12:40:00,17.1,17.14,17.0,17.01,785100.0,12.4843,12.5135,12.4113,12.4186,785100.0
2011-10-24 12:45:00,17.02,17.02,16.95,16.96,304100.0,12.4259,12.4259,12.3748,12.3821,304100.0
2011-10-24 12:50:00,16.96,17.0,16.91,16.99,376200.0,12.3821,12.4113,12.3456,12.404,376200.0
2011-10-24 12:55:00,16.99,17.09,16.98,17.08,268200.0,12.404,12.477,12.3967,12.4697,268200.0
2011-10-24 13:00:00,17.09,17.11,17.07,17.07,260200.0,12.477,12.4916,12.4624,12.4624,260200.0
2011-10-24 13:05:00,17.08,17.13,17.07,17.13,251900.0,12.4697,12.5062,12.4624,12.5062,251900.0
2011-10-24 13:10:00,17.13,17.17,17.11,17.16,402800.0,12.5062,12.5354,12.4916,12.5281,402800.0
2011-10-24 13:15:00,17.15,17.18,17.14,17.16,143400.0,12.5208,12.5427,12.5135,12.5281,143400.0
2011-10-24 13:20:00,17.16,17.17,17.14,17.16,86800.0,12.5281,12.5354,12.5135,12.5281,86800.0
2011-10-24 13:25:00,17.17,17.21,17.15,17.16,231500.0,12.5354,12.5646,12.5208,12.5281,231500.0
2011-10-24 13:30:00,17.16,17.17,17.13,17.13,192700.0,12.5281,12.5354,12.5062,12.5062,192700.0
2011-10-24 13:35:00,17.13,17.16,17.13,17.14,158900.0,12.5062,12.5281,12.5062,12.5135,158900.0
2011-10-24 13:40:00,17.14,17.2,17.14,17.17,138000.0,12.5135,12.5573,12.5135,12.5354,138000.0
2011-10-24 13:45:00,17.17,17.25,17.17,17.24,258000.0,12.5354,12.5938,12.5354,12.5865,258000.0
2011-10-24 13:50:00,17.24,17.25,17.19,17.25,165700.0,12.5865,12.5938,12.55,12.5938,165700.0
2011-10-24 13:55:00,17.25,17.25,17.21,17.22,143700.0,12.5938,12.5938,12.5646,12.5719,143700.0
2011-10-24 14:00:00,17.21,17.21,17.16,17.17,185200.0,12.5646,12.5646,12.5281,12.5354,185200.0
2011-10-24 14:05:00,17.16,17.19,17.16,17.17,201900.0,12.5281,12.55,12.5281,12.5354,201900.0
2011-10-24 14:10:00,17.17,17.18,17.07,17.1,230600.0,12.5354,12.5427,12.4624,12.4843,230600.0
2011-10-24 14:15:00,17.1,17.12,17.05,17.07,235500.0,12.4843,12.4989,12.4478,12.4624,235500.0
2011-10-24 14:20:00,17.06,17.13,17.06,17.08,384100.0,12.4551,12.5062,12.4551,12.4697,384100.0
2011-10-24 14:25:00,17.07,17.1,17.06,17.09,270100.0,12.4624,12.4843,12.4551,12.477,270100.0
2011-10-24 14:30:00,17.09,17.12,17.07,17.09,238200.0,12.477,12.4989,12.4624,12.477,238200.0
2011-10-24 14:35:00,17.09,17.11,17.06,17.11,198400.0,12.477,12.4916,12.4551,12.4916,198400.0
2011-10-24 14:40:00,17.12,17.12,17.06,17.08,163500.0,12.4989,12.4989,12.4551,12.4697,163500.0
2011-10-24 14:45:00,17.09,17.1,17.06,17.07,325000.0,12.477,12.4843,12.4551,12.4624,325000.0
2011-10-24 14:50:00,17.06,17.08,17.03,17.07,499600.0,12.4551,12.4697,12.4332,12.4624,499600.0
2011-10-24 14:55:00,17.07,17.12,17.07,17.12,263800.0,12.4624,12.4989,12.4624,12.4989,263800.0
2011-10-24 15:00:00,17.13,17.17,17.12,17.15,351000.0,12.5062,12.5354,12.4989,12.5208,351000.0
2011-10-24 15:05:00,17.14,17.16,17.12,17.14,300300.0,12.5135,12.5281,12.4989,12.5135,300300.0
2011-10-24 15:10:00,17.14,17.14,17.05,17.07,348000.0,12.5135,12.5135,12.4478,12.4624,348000.0
2011-10-24 15:15:00,17.07,17.13,17.06,17.1,325500.0,12.4624,12.5062,12.4551,12.4843,325500.0
2011-10-24 15:20:00,17.11,17.12,17.05,17.07,266300.0,12.4916,12.4989,12.4478,12.4624,266300.0
2011-10-24 15:25:00,17.07,17.07,16.97,17.01,489300.0,12.4624,12.4624,12.3894,12.4186,489300.0
2011-10-24 15:30:00,17.02,17.07,16.97,17.02,396800.0,12.4259,12.4624,12.3894,12.4259,396800.0
2011-10-24 15:35:00,17.02,17.1,17.01,17.06,293700.0,12.4259,12.4843,12.4186,12.4551,293700.0
2011-10-24 15:40:00,17.06,17.12,17.05,17.1,466000.0,12.4551,12.4989,12.4478,12.4843,466000.0
2011-10-24 15:45:00,17.1,17.12,17.05,17.07,793700.0,12.4843,12.4989,12.4478,12.4624,793700.0
2011-10-24 15:50:00,17.06,17.1,17.03,17.1,671400.0,12.4551,12.4843,12.4332,12.4843,671400.0
2011-10-24 15:55:00,17.09,17.16,17.08,17.14,1258200.0,12.477,12.5281,12.4697,12.5135,1258200.0
2011-10-25 09:30:00,16.93,16.97,16.85,16.89,667200.0,12.3602,12.3894,12.3018,12.331,667200.0
2011-10-25 09:35:00,16.89,16.93,16.67,16.82,824200.0,12.331,12.3602,12.1704,12.2799,824200.0
2011-10-25 09:40:00,16.81,16.86,16.68,16.78,601000.0,12.2726,12.3091,12.1777,12.2507,601000.0
2011-10-25 09:45:00,16.78,16.85,16.7,16.75,455500.0,12.2507,12.3018,12.1923,12.2288,455500.0
2011-10-25 09:50:00,16.76,16.82,16.74,16.79,330700.0,12.2361,12.2799,12.2215,12.258,330700.0
2011-10-25 09:55:00,16.79,16.84,16.75,16.8,241000.0,12.258,12.2945,12.2288,12.2653,241000.0
2011-10-25 10:00:00,16.77,16.8,16.64,16.65,619400.0,12.2434,12.2653,12.1485,12.1558,619400.0
2011-10-25 10:05:00,16.66,16.7,16.57,16.66,495400.0,12.1631,12.1923,12.0974,12.1631,495400.0
2011-10-25 10:10:00,16.66,16.67,16.59,16.59,389100.0,12.1631,12.1704,12.112,12.112,389100.0
2011-10-25 10:15:00,16.58,16.64,16.55,16.63,408600.0,12.1047,12.1485,12.0828,12.1412,408600.0
2011-10-25 10:20:00,16.63,16.68,16.59,16.62,460000.0,12.1412,12.1777,12.112,12.1339,460000.0
2011-10-25 10:25:00,16.62,16.73,16.62,16.67,239200.0,12.1339,12.2142,12.1339,12.1704,239200.0
2011-10-25 10:30:00,16.68,16.74,16.64,16.67,246700.0,12.1777,12.2215,12.1485,12.1704,246700.0
2011-10-25 10:35:00,16.67,16.78,16.65,16.76,261300.0,12.1704,12.2507,12.1558,12.2361,261300.0
2011-10-25 10:40:00,16.76,16.82,16.74,16.81,343800.0,12.2361,12.2799,12.2215,12.2726,343800.0
2011-10-25 10:45:00,16.82,16.83,16.74,16.79,265500.0,12.2799,12.2872,12.2215,12.258,265500.0
2011-10-25 10:50:00,16.79,16.79,16.7,16.71,406100.0,12.258,12.258,12.1923,12.1996,406100.0
2011-10-25 10:55:00,16.71,16.78,16.69,16.76,367400.0,12.1996,12.2507,12.185,12.2361,367400.0
2011-10-25 11:00:00,16.76,16.79,16.7,16.71,228300.0,12.2361,12.258,12.1923,12.1996,228300.0
2011-10-25 11:05:00,16.7,16.72,16.66,16.69,236300.0,12.1923,12.2069,12.1631,12.185,236300.0
2011-10-25 11:10:00,16.69,16.7,16.65,16.69,239400.0,12.185,12.1923,12.1558,12.185,239400.0
2011-10-25 11:15:00,16.69,16.7,16.6,16.63,198200.0,12.185,12.1923,12.1193,12.1412,198200.0
2011-10-25 11:20:00,16.63,16.64,16.59,16.61,229100.0,12.1412,12.1485,12.112,12.1266,229100.0
2011-10-25 11:25:00,16.61,16.64,16.58,16.62,304300.0,12.1266,12.1485,12.1047,12.1339,304300.0
2011-10-25 11:30:00,16.62,16.66,16.61,16.61,200100.0,12.1339,12.1631,12.1266,12.1266,200100.0
2011-10-25 11:35:00,16.61,16.67,16.61,16.65,199100.0,12.1266,12.1704,12.1266,12.1558,199100.0
2011-10-25 11:40:00,16.64,16.69,16.61,16.67,192700.0,12.1485,12.185,12.1266,12.1704,192700.0
2011-10-25 11:45:00,16.67,16.7,16.63,16.7,271600.0,12.1704,12.1923,12.1412,12.1923,271600.0
2011-10-25 11:50:00,16.69,16.77,16.68,16.77,217500.0,12.185,12.2434,12.1777,12.2434,217500.0
2011-10-25 11:55:00,16.77,16.77,16.74,16.76,288800.0,12.2434,12.2434,12.2215,12.2361,288800.0
2011-10-25 12:00:00,16.75,16.77,16.73,16.76,211800.0,12.2288,12.2434,12.2142,12.2361,211800.0
2011-10-25 12:05:00,16.76,16.87,16.75,16.82,314500.0,12.2361,12.3164,12.2288,12.2799,314500.0
2011-10-25 12:10:00,16.82,16.82,16.79,16.79,145200.0,12.2799,12.2799,12.258,12.258,145200.0
2011-10-25 12:15:00,16.8,16.86,16.79,16.86,117400.0,12.2653,12.3091,12.258,12.3091,117400.0
2011-10-25 12:20:00,16.86,16.88,16.84,16.85,107000.0,12.3091,12.3237,12.2945,12.3018,107000.0
2011-10-25 12:25:00,16.84,16.89,16.81,16.86,169600.0,12.2945,12.331,12.2726,12.3091,169600.0
2011-10-25 12:30:00,16.86,16.87,16.82,16.84,161900.0,12.3091,12.3164,12.2799,12.2945,161900.0
2011-10-25 12:35:00,16.84,16.87,16.84,16.85,73100.0,12.2945,12.3164,12.2945,12.3018,73100.0
2011-10-25 12:40:00,16.84,16.84,16.79,16.79,111600.0,12.2945,12.2945,12.258,12.258,111600.0
2011-10-25 12:45:00,16.8,16.81,16.75,16.78,110900.0,12.2653,12.2726,12.2288,12.2507,110900.0
2011-10-25 12:50:00,16.78,16.8,16.75,16.77,82100.0,12.2507,12.2653,12.2288,12.2434,82100.0
2011-10-25 12:55:00,16.77,16.82,16.77,16.79,116500.0,12.2434,12.2799,12.2434,12.258,116500.0
2011-10-25 13:00:00,16.8,16.88,16.79,16.86,145800.0,12.2653,12.3237,12.258,12.3091,145800.0
2011-10-25 13:05:00,16.86,16.94,16.86,16.9,171000.0,12.3091,12.3675,12.3091,12.3383,171000.0
2011-10-25 13:10:00,16.9,16.92,16.88,16.89,113200.0,12.3383,12.3529,12.3237,12.331,113200.0
2011-10-25 13:15:00,16.89,16.91,16.86,16.89,158800.0,12.331,12.3456,12.3091,12.331,158800.0
2011-10-25 13:20:00,16.89,16.94,16.87,16.89,213000.0,12.331,12.3675,12.3164,12.331,213000.0
2011-10-25 13:25:00,16.89,16.91,16.85,16.87,122200.0,12.331,12.3456,12.3018,12.3164,122200.0
2011-10-25 13:30:00,16.86,16.86,16.81,16.82,161600.0,12.3091,12.3091,12.2726,12.2799,161600.0
2011-10-25 13:35:00,16.83,16.87,16.8,16.8,151800.0,12.2872,12.3164,12.2653,12.2653,151800.0
2011-10-25 13:40:00,16.8,16.82,16.76,16.79,114500.0,12.2653,12.2799,12.2361,12.258,114500.0
2011-10-25 13:45:00,16.8,16.81,16.77,16.79,124500.0,12.2653,12.2726,12.2434,12.258,124500.0
2011-10-25 13:50:00,16.79,16.87,16.79,16.82,242100.0,12.258,12.3164,12.258,12.2799,242100.0
2011-10-25 13:55:00,16.82,16.86,16.81,16.84,150400.0,12.2799,12.3091,12.2726,12.2945,150400.0
2011-10-25 14:00:00,16.83,16.83,16.74,16.77,216200.0,12.2872,12.2872,12.2215,12.2434,216200.0
2011-10-25 14:05:00,16.77,16.84,16.76,16.82,176300.0,12.2434,12.2945,12.2361,12.2799,176300.0
2011-10-25 14:10:00,16.83,16.83,16.77,16.77,164700.0,12.2872,12.2872,12.2434,12.2434,164700.0
2011-10-25 14:15:00,16.77,16.81,16.75,16.78,123600.0,12.2434,12.2726,12.2288,12.2507,123600.0
2011-10-25 14:20:00,16.78,16.84,16.75,16.84,191600.0,12.2507,12.2945,12.2288,12.2945,191600.0
2011-10-25 14:25:00,16.83,16.84,16.78,16.79,153000.0,12.2872,12.2945,12.2507,12.258,153000.0
2011-10-25 14:30:00,16.79,16.8,16.73,16.73,197700.0,12.258,12.2653,12.2142,12.2142,197700.0
2011-10-25 14:35:00,16.74,16.76,16.71,16.75,148500.0,12.2215,12.2361,12.1996,12.2288,148500.0
2011-10-25 14:40:00,16.74,16.85,16.72,16.85,179900.0,12.2215,12.3018,12.2069,12.3018,179900.0
2011-10-25 14:45:00,16.84,16.85,16.77,16.78,171600.0,12.2945,12.3018,12.2434,12.2507,171600.0
2011-10-25 14:50:00,16.78,16.78,16.73,16.73,213300.0,12.2507,12.2507,12.2142,12.2142,213300.0
2011-10-25 14:55:00,16.73,16.75,16.71,16.75,150500.0,12.2142,12.2288,12.1996,12.2288,150500.0
2011-10-25 15:00:00,16.75,16.79,16.73,16.78,441400.0,12.2288,12.258,12.2142,12.2507,441400.0
2011-10-25 15:05:00,16.78,16.8,16.75,16.77,183900.0,12.2507,12.2653,12.2288,12.2434,183900.0
2011-10-25 15:10:00,16.77,16.77,16.7,16.7,165900.0,12.2434,12.2434,12.1923,12.1923,165900.0
2011-10-25 15:15:00,16.71,16.74,16.7,16.7,329600.0,12.1996,12.2215,12.1923,12.1923,329600.0
2011-10-25 15:20:00,16.71,16.71,16.62,16.65,323700.0,12.1996,12.1996,12.1339,12.1558,323700.0
2011-10-25 15:25:00,16.65,16.68,16.64,16.66,325200.0,12.1558,12.1777,12.1485,12.1631,325200.0
2011-10-25 15:30:00,16.66,16.71,16.66,16.68,279700.0,12.1631,12.1996,12.1631,12.1777,279700.0
2011-10-25 15:35:00,16.68,16.69,16.6,16.61,392000.0,12.1777,12.185,12.1193,12.1266,392000.0
2011-10-25 15:40:00,16.61,16.65,16.59,16.61,510000.0,12.1266,12.1558,12.112,12.1266,510000.0
2011-10-25 15:45:00,16.61,16.61,16.52,16.55,809500.0,12.1266,12.1266,12.0609,12.0828,809500.0
2011-10-25 15:50:00,16.55,16.57,16.5,16.51,804500.0,12.0828,12.0974,12.0463,12.0536,804500.0
2011-10-25 15:55:00,16.51,16.54,16.46,16.53,1377600.0,12.0536,12.0755,12.0171,12.0682,1377600.0
2011-10-26 09:30:00,16.96,17.04,16.85,16.86,456000.0,12.3821,12.4405,12.3018,12.3091,456000.0
2011-10-26 09:35:00,16.85,16.89,16.78,16.79,375800.0,12.3018,12.331,12.2507,12.258,375800.0
2011-10-26 09:40:00,16.79,16.85,16.76,16.8,364800.0,12.258,12.3018,12.2361,12.2653,364800.0
2011-10-26 09:45:00,16.8,16.83,16.64,16.67,434600.0,12.2653,12.2872,12.1485,12.1704,434600.0
2011-10-26 09:50:00,16.69,16.71,16.64,16.7,294900.0,12.185,12.1996,12.1485,12.1923,294900.0
2011-10-26 09:55:00,16.69,16.78,16.66,16.75,317600.0,12.185,12.2507,12.1631,12.2288,317600.0
2011-10-26 10:00:00,16.75,16.77,16.69,16.69,319200.0,12.2288,12.2434,12.185,12.185,319200.0
2011-10-26 10:05:00,16.69,16.73,16.58,16.63,359000.0,12.185,12.2142,12.1047,12.1412,359000.0
2011-10-26 10:10:00,16.63,16.66,16.55,16.55,291900.0,12.1412,12.1631,12.0828,12.0828,291900.0
2011-10-26 10:15:00,16.55,16.59,16.49,16.55,225100.0,12.0828,12.112,12.039,12.0828,225100.0
2011-10-26 10:20:00,16.55,16.62,16.52,16.58,293900.0,12.0828,12.1339,12.0609,12.1047,293900.0
2011-10-26 10:25:00,16.58,16.68,16.57,16.67,283900.0,12.1047,12.1777,12.0974,12.1704,283900.0
2011-10-26 10:30:00,16.66,16.66,16.56,16.58,139700.0,12.1631,12.1631,12.0901,12.1047,139700.0
2011-10-26 10:35:00,16.58,16.69,16.57,16.64,240400.0,12.1047,12.185,12.0974,12.1485,240400.0
2011-10-26 10:40:00,16.64,16.66,16.57,16.57,194300.0,12.1485,12.1631,12.0974,12.0974,194300.0
2011-10-26 10:45:00,16.57,16.57,16.4,16.4,295100.0,12.0974,12.0974,11.9733,11.9733,295100.0
2011-10-26 10:50:00,16.4,16.49,16.36,16.42,270800.0,11.9733,12.039,11.9441,11.9879,270800.0
2011-10-26 10:55:00,16.42,16.46,16.37,16.45,276100.0,11.9879,12.0171,11.9514,12.0098,276100.0
2011-10-26 11:00:00,16.44,16.52,16.43,16.49,213700.0,12.0025,12.0609,11.9952,12.039,213700.0
2011-10-26 11:05:00,16.48,16.56,16.47,16.48,201000.0,12.0317,12.0901,12.0244,12.0317,201000.0
2011-10-26 11:10:00,16.48,16.55,16.48,16.5,166300.0,12.0317,12.0828,12.0317,12.0463,166300.0
2011-10-26 11:15:00,16.49,16.59,16.48,16.53,136700.0,12.039,12.112,12.0317,12.0682,136700.0
2011-10-26 11:20:00,16.53,16.55,16.47,16.47,219400.0,12.0682,12.0828,12.0244,12.0244,219400.0
2011-10-26 11:25:00,16.47,16.53,16.45,16.52,404100.0,12.0244,12.0682,12.0098,12.0609,404100.0
2011-10-26 11:30:00,16.52,16.58,16.51,16.54,177800.0,12.0609,12.1047,12.0536,12.0755,177800.0
2011-10-26 11:35:00,16.54,16.55,16.49,16.49,174400.0,12.0755,12.0828,12.039,12.039,174400.0
2011-10-26 11:40:00,16.5,16.64,16.49,16.58,408200.0,12.0463,12.1485,12.039,12.1047,408200.0
2011-10-26 11:45:00,16.57,16.62,16.57,16.59,206700.0,12.0974,12.1339,12.0974,12.112,206700.0
2011-10-26 11:50:00,16.59,16.67,16.59,16.66,184300.0,12.112,12.1704,12.112,12.1631,184300.0
2011-10-26 11:55:00,16.66,16.68,16.57,16.57,195400.0,12.1631,12.1777,12.0974,12.0974,195400.0
2011-10-26 12:00:00,16.57,16.61,16.54,16.6,240400.0,12.0974,12.1266,12.0755,12.1193,240400.0
2011-10-26 12:05:00,16.6,16.61,16.57,16.6,97000.0,12.1193,12.1266,12.0974,12.1193,97000.0
2011-10-26 12:10:00,16.6,16.61,16.55,16.58,131800.0,12.1193,12.1266,12.0828,12.1047,131800.0
2011-10-26 12:15:00,16.58,16.6,16.57,16.57,82000.0,12.1047,12.1193,12.0974,12.0974,82000.0
2011-10-26 12:20:00,16.58,16.63,16.54,16.54,142600.0,12.1047,12.1412,12.0755,12.0755,142600.0
2011-10-26 12:25:00,16.55,16.59,16.52,16.57,134800.0,12.0828,12.112,12.0609,12.0974,134800.0
2011-10-26 12:30:00,16.57,16.6,16.53,16.6,142800.0,12.0974,12.1193,12.0682,12.1193,142800.0
2011-10-26 12:35:00,16.59,16.66,16.59,16.63,207700.0,12.112,12.1631,12.112,12.1412,207700.0
2011-10-26 12:40:00,16.63,16.65,16.57,16.61,81000.0,12.1412,12.1558,12.0974,12.1266,81000.0
2011-10-26 12:45:00,16.61,16.63,16.59,16.63,52400.0,12.1266,12.1412,12.112,12.1412,52400.0
2011-10-26 12:50:00,16.63,16.65,16.61,16.63,113200.0,12.1412,12.1558,12.1266,12.1412,113200.0
2011-10-26 12:55:00,16.62,16.64,16.57,16.59,189100.0,12.1339,12.1485,12.0974,12.112,189100.0
2011-10-26 13:00:00,16.6,16.6,16.57,16.58,126200.0,12.1193,12.1193,12.0974,12.1047,126200.0
2011-10-26 13:05:00,16.59,16.62,16.55,16.55,249300.0,12.112,12.1339,12.0828,12.0828,249300.0
2011-10-26 13:10:00,16.55,16.56,16.48,16.53,232800.0,12.0828,12.0901,12.0317,12.0682,232800.0
2011-10-26 13:15:00,16.53,16.58,16.49,16.5,584700.0,12.0682,12.1047,12.039,12.0463,584700.0
2011-10-26 13:20:00,16.5,16.54,16.47,16.5,470500.0,12.0463,12.0755,12.0244,12.0463,470500.0
2011-10-26 13:25:00,16.51,16.51,16.48,16.5,226100.0,12.0536,12.0536,12.0317,12.0463,226100.0
2011-10-26 13:30:00,16.49,16.63,16.49,16.61,519100.0,12.039,12.1412,12.039,12.1266,519100.0
2011-10-26 13:35:00,16.61,16.69,16.61,16.67,416700.0,12.1266,12.185,12.1266,12.1704,416700.0
2011-10-26 13:40:00,16.68,16.7,16.58,16.61,493300.0,12.1777,12.1923,12.1047,12.1266,493300.0
2011-10-26 13:45:00,16.61,16.67,16.58,16.63,286800.0,12.1266,12.1704,12.1047,12.1412,286800.0
2011-10-26 13:50:00,16.64,16.69,16.59,16.61,645200.0,12.1485,12.185,12.112,12.1266,645200.0
2011-10-26 13:55:00,16.62,16.67,16.57,16.62,495200.0,12.1339,12.1704,12.0974,12.1339,495200.0
2011-10-26 14:00:00,16.62,16.66,16.6,16.63,355300.0,12.1339,12.1631,12.1193,12.1412,355300.0
2011-10-26 14:05:00,16.63,16.65,16.56,16.63,346000.0,12.1412,12.1558,12.0901,12.1412,346000.0
2011-10-26 14:10:00,16.63,16.66,16.59,16.61,409400.0,12.1412,12.1631,12.112,12.1266,409400.0
2011-10-26 14:15:00,16.61,16.61,16.49,16.49,650300.0,12.1266,12.1266,12.039,12.039,650300.0
2011-10-26 14:20:00,16.5,16.54,16.46,16.49,523200.0,12.0463,12.0755,12.0171,12.039,523200.0
2011-10-26 14:25:00,16.49,16.52,16.48,16.51,298700.0,12.039,12.0609,12.0317,12.0536,298700.0
2011-10-26 14:30:00,16.51,16.61,16.48,16.59,559500.0,12.0536,12.1266,12.0317,12.112,559500.0
2011-10-26 14:35:00,16.6,16.68,16.56,16.67,450300.0,12.1193,12.1777,12.0901,12.1704,450300.0
2011-10-26 14:40:00,16.67,16.67,16.56,16.59,535000.0,12.1704,12.1704,12.0901,12.112,535000.0
2011-10-26 14:45:00,16.6,16.65,16.58,16.61,361700.0,12.1193,12.1558,12.1047,12.1266,361700.0
2011-10-26 14:50:00,16.61,16.61,16.52,16.56,291700.0,12.1266,12.1266,12.0609,12.0901,291700.0
2011-10-26 14:55:00,16.57,16.6,16.53,16.55,246000.0,12.0974,12.1193,12.0682,12.0828,246000.0
2011-10-26 15:00:00,16.55,16.63,16.55,16.6,509500.0,12.0828,12.1412,12.0828,12.1193,509500.0
2011-10-26 15:05:00,16.6,16.61,16.54,16.59,371800.0,12.1193,12.1266,12.0755,12.112,371800.0
2011-10-26 15:10:00,16.59,16.67,16.57,16.67,265800.0,12.112,12.1704,12.0974,12.1704,265800.0
2011-10-26 15:15:00,16.67,16.67,16.6,16.6,396900.0,12.1704,12.1704,12.1193,12.1193,396900.0
2011-10-26 15:20:00,16.61,16.66,16.59,16.59,641200.0,12.1266,12.1631,12.112,12.112,641200.0
2011-10-26 15:25:00,16.59,16.67,16.56,16.63,469200.0,12.112,12.1704,12.0901,12.1412,469200.0
2011-10-26 15:30:00,16.64,16.74,16.6,16.74,729300.0,12.1485,12.2215,12.1193,12.2215,729300.0
2011-10-26 15:35:00,16.74,16.8,16.67,16.71,860900.0,12.2215,12.2653,12.1704,12.1996,860900.0
2011-10-26 15:40:00,16.71,16.76,16.71,16.73,588300.0,12.1996,12.2361,12.1996,12.2142,588300.0
2011-10-26 15:45:00,16.74,16.75,16.62,16.65,784200.0,12.2215,12.2288,12.1339,12.1558,784200.0
2011-10-26 15:50:00,16.65,16.69,16.61,16.66,1023400.0,12.1558,12.185,12.1266,12.1631,1023400.0
2011-10-26 15:55:00,16.66,16.68,16.61,16.68,1614100.0,12.1631,12.1777,12.1266,12.1777,1614100.0
2011-10-27 09:30:00,18.05,18.73,18.04,18.58,3123700.0,13.2118,13.7096,13.2045,13.5998,3123700.0
2011-10-27 09:35:00,18.58,18.65,18.38,18.47,2581600.0,13.5998,13.651,13.4534,13.5192,2581600.0
2011-10-27 09:40:00,18.47,18.5,18.35,18.37,1263600.0,13.5192,13.5412,13.4314,13.4461,1263600.0
2011-10-27 09:45:00,18.37,18.48,18.29,18.46,1014600.0,13.4461,13.5266,13.3875,13.5119,1014600.0
2011-10-27 09:50:00,18.46,18.5,18.36,18.41,1040400.0,13.5119,13.5412,13.4387,13.4753,1040400.0
2011-10-27 09:55:00,18.41,18.48,18.18,18.25,1079200.0,13.4753,13.5266,13.307,13.3582,1079200.0
2011-10-27 10:00:00,18.24,18.34,18.16,18.2,923200.0,13.3509,13.4241,13.2923,13.3216,923200.0
2011-10-27 10:05:00,18.21,18.22,18.1,18.1,1045000.0,13.3289,13.3363,13.2484,13.2484,1045000.0
2011-10-27 10:10:00,18.11,18.16,18.05,18.11,966400.0,13.2557,13.2923,13.2118,13.2557,966400.0
2011-10-27 10:15:00,18.11,18.17,18.05,18.09,771100.0,13.2557,13.2997,13.2118,13.2411,771100.0
2011-10-27 10:20:00,18.09,18.11,17.94,17.95,790800.0,13.2411,13.2557,13.1313,13.1386,790800.0
2011-10-27 10:25:00,17.94,17.99,17.9,17.99,734400.0,13.1313,13.1679,13.102,13.1679,734400.0
2011-10-27 10:30:00,17.99,18.25,17.99,18.21,917500.0,13.1679,13.3582,13.1679,13.3289,917500.0
2011-10-27 10:35:00,18.21,18.23,18.09,18.18,467400.0,13.3289,13.3436,13.2411,13.307,467400.0
2011-10-27 10:40:00,18.18,18.32,18.17,18.32,620500.0,13.307,13.4095,13.2997,13.4095,620500.0
2011-10-27 10:45:00,18.33,18.36,18.28,18.34,525600.0,13.4168,13.4387,13.3802,13.4241,525600.0
2011-10-27 10:50:00,18.33,18.37,18.28,18.36,397200.0,13.4168,13.4461,13.3802,13.4387,397200.0
2011-10-27 10:55:00,18.36,18.48,18.36,18.48,776500.0,13.4387,13.5266,13.4387,13.5266,776500.0
2011-10-27 11:00:00,18.48,18.48,18.4,18.47,625800.0,13.5266,13.5266,13.468,13.5192,625800.0
2011-10-27 11:05:00,18.47,18.55,18.45,18.51,559000.0,13.5192,13.5778,13.5046,13.5485,559000.0
2011-10-27 11:10:00,18.51,18.55,18.43,18.48,555200.0,13.5485,13.5778,13.49,13.5266,555200.0
2011-10-27 11:15:00,18.48,18.55,18.47,18.51,636900.0,13.5266,13.5778,13.5192,13.5485,636900.0
2011-10-27 11:20:00,18.51,18.53,18.44,18.44,268800.0,13.5485,13.5632,13.4973,13.4973,268800.0
2011-10-27 11:25:00,18.45,18.54,18.43,18.54,353500.0,13.5046,13.5705,13.49,13.5705,353500.0
2011-10-27 11:30:00,18.54,18.54,18.45,18.52,312500.0,13.5705,13.5705,13.5046,13.5558,312500.0
2011-10-27 11:35:00,18.52,18.63,18.52,18.63,680500.0,13.5558,13.6364,13.5558,13.6364,680500.0
2011-10-27 11:40:00,18.63,18.67,18.55,18.61,408100.0,13.6364,13.6656,13.5778,13.6217,408100.0
2011-10-27 11:45:00,18.61,18.67,18.6,18.62,335800.0,13.6217,13.6656,13.6144,13.629,335800.0
2011-10-27 11:50:00,18.62,18.73,18.62,18.73,916100.0,13.629,13.7096,13.629,13.7096,916100.0
2011-10-27 11:55:00,18.73,18.75,18.68,18.73,707000.0,13.7096,13.7242,13.673,13.7096,707000.0
2011-10-27 12:00:00,18.74,18.93,18.73,18.89,1198900.0,13.7169,13.8559,13.7096,13.8267,1198900.0
2011-10-27 12:05:00,18.89,18.93,18.86,18.86,744100.0,13.8267,13.8559,13.8047,13.8047,744100.0
2011-10-27 12:10:00,18.86,18.89,18.83,18.86,421600.0,13.8047,13.8267,13.7828,13.8047,421600.0
2011-10-27 12:15:00,18.86,19.03,18.86,19.01,1331100.0,13.8047,13.9291,13.8047,13.9145,1331100.0
2011-10-27 12:20:00,19.01,19.12,19.0,19.09,1305000.0,13.9145,13.995,13.9072,13.9731,1305000.0
2011-10-27 12:25:00,19.09,19.12,19.05,19.09,582600.0,13.9731,13.995,13.9438,13.9731,582600.0
2011-10-27 12:30:00,19.08,19.12,19.05,19.11,418900.0,13.9657,13.995,13.9438,13.9877,418900.0
2011-10-27 12:35:00,19.11,19.11,19.03,19.06,416700.0,13.9877,13.9877,13.9291,13.9511,416700.0
2011-10-27 12:40:00,19.06,19.14,19.02,19.13,435400.0,13.9511,14.0097,13.9218,14.0023,435400.0
2011-10-27 12:45:00,19.12,19.17,19.08,19.12,491800.0,13.995,14.0316,13.9657,13.995,491800.0
2011-10-27 12:50:00,19.11,19.12,18.96,18.98,563600.0,13.9877,13.995,13.8779,13.8925,563600.0
2011-10-27 12:55:00,18.98,19.04,18.95,19.01,426300.0,13.8925,13.9365,13.8706,13.9145,426300.0
2011-10-27 13:00:00,19.01,19.05,19.0,19.02,289900.0,13.9145,13.9438,13.9072,13.9218,289900.0
2011-10-27 13:05:00,19.03,19.08,19.0,19.03,304000.0,13.9291,13.9657,13.9072,13.9291,304000.0
2011-10-27 13:10:00,19.03,19.18,19.03,19.18,823800.0,13.9291,14.0389,13.9291,14.0389,823800.0
2011-10-27 13:15:00,19.17,19.2,19.11,19.19,434700.0,14.0316,14.0536,13.9877,14.0463,434700.0
2011-10-27 13:20:00,19.18,19.2,19.13,19.15,330500.0,14.0389,14.0536,14.0023,14.017,330500.0
2011-10-27 13:25:00,19.15,19.16,19.13,19.15,240000.0,14.017,14.0243,14.0023,14.017,240000.0
2011-10-27 13:30:00,19.15,19.16,19.04,19.05,379100.0,14.017,14.0243,13.9365,13.9438,379100.0
2011-10-27 13:35:00,19.04,19.07,19.04,19.06,318600.0,13.9365,13.9584,13.9365,13.9511,318600.0
2011-10-27 13:40:00,19.05,19.09,19.05,19.09,316000.0,13.9438,13.9731,13.9438,13.9731,316000.0
2011-10-27 13:45:00,19.08,19.12,19.08,19.11,200300.0,13.9657,13.995,13.9657,13.9877,200300.0
2011-10-27 13:50:00,19.11,19.25,19.11,19.24,445800.0,13.9877,14.0902,13.9877,14.0829,445800.0
2011-10-27 13:55:00,19.25,19.28,19.18,19.25,606200.0,14.0902,14.1121,14.0389,14.0902,606200.0
2011-10-27 14:00:00,19.25,19.35,19.24,19.32,662000.0,14.0902,14.1634,14.0829,14.1414,662000.0
2011-10-27 14:05:00,19.32,19.38,19.29,19.35,933900.0,14.1414,14.1853,14.1195,14.1634,933900.0
2011-10-27 14:10:00,19.35,19.36,19.2,19.26,654400.0,14.1634,14.1707,14.0536,14.0975,654400.0
2011-10-27 14:15:00,19.27,19.3,19.2,19.25,422500.0,14.1048,14.1268,14.0536,14.0902,422500.0
2011-10-27 14:20:00,19.25,19.29,19.22,19.28,369700.0,14.0902,14.1195,14.0682,14.1121,369700.0
2011-10-27 14:25:00,19.28,19.4,19.27,19.37,530100.0,14.1121,14.2,14.1048,14.178,530100.0
2011-10-27 14:30:00,19.38,19.43,19.36,19.41,681800.0,14.1853,14.2219,14.1707,14.2073,681800.0
2011-10-27 14:35:00,19.41,19.47,19.41,19.46,630400.0,14.2073,14.2512,14.2073,14.2439,630400.0
2011-10-27 14:40:00,19.46,19.5,19.46,19.47,808300.0,14.2439,14.2732,14.2439,14.2512,808300.0
2011-10-27 14:45:00,19.46,19.47,19.3,19.3,689800.0,14.2439,14.2512,14.1268,14.1268,689800.0
2011-10-27 14:50:00,19.31,19.34,19.27,19.28,948300.0,14.1341,14.1561,14.1048,14.1121,948300.0
2011-10-27 14:55:00,19.28,19.43,19.28,19.35,547100.0,14.1121,14.2219,14.1121,14.1634,547100.0
2011-10-27 15:00:00,19.36,19.38,19.24,19.28,859900.0,14.1707,14.1853,14.0829,14.1121,859900.0
2011-10-27 15:05:00,19.28,19.44,19.28,19.38,609800.0,14.1121,14.2292,14.1121,14.1853,609800.0
2011-10-27 15:10:00,19.37,19.44,19.37,19.43,362400.0,14.178,14.2292,14.178,14.2219,362400.0
2011-10-27 15:15:00,19.44,19.54,19.41,19.54,891500.0,14.2292,14.3024,14.2073,14.3024,891500.0
2011-10-27 15:20:00,19.54,19.57,19.44,19.54,1045700.0,14.3024,14.3244,14.2292,14.3024,1045700.0
2011-10-27 15:25:00,19.54,19.55,19.44,19.45,701100.0,14.3024,14.3098,14.2292,14.2366,701100.0
2011-10-27 15:30:00,19.45,19.5,19.36,19.37,834700.0,14.2366,14.2732,14.1707,14.178,834700.0
2011-10-27 15:35:00,19.37,19.44,19.32,19.36,1608400.0,14.178,14.2292,14.1414,14.1707,1608400.0
2011-10-27 15:40:00,19.36,19.45,19.35,19.44,905300.0,14.1707,14.2366,14.1634,14.2292,905300.0
2011-10-27 15:45:00,19.44,19.45,19.2,19.23,1582800.0,14.2292,14.2366,14.0536,14.0755,1582800.0
2011-10-27 15:50:00,19.23,19.3,19.2,19.25,1608200.0,14.0755,14.1268,14.0536,14.0902,1608200.0
2011-10-27 15:55:00,19.26,19.43,19.23,19.4,2680600.0,14.0975,14.2219,14.0755,14.2,2680600.0
2011-10-28 09:30:00,18.98,19.01,18.85,18.94,772300.0,13.8925,13.9145,13.7974,13.8633,772300.0
2011-10-28 09:35:00,18.95,19.04,18.86,19.0,1040800.0,13.8706,13.9365,13.8047,13.9072,1040800.0
2011-10-28 09:40:00,19.0,19.03,18.84,18.89,984400.0,13.9072,13.9291,13.7901,13.8267,984400.0
2011-10-28 09:45:00,18.89,18.95,18.87,18.95,585600.0,13.8267,13.8706,13.812,13.8706,585600.0
2011-10-28 09:50:00,18.94,18.94,18.83,18.93,636400.0,13.8633,13.8633,13.7828,13.8559,636400.0
2011-10-28 09:55:00,18.94,18.96,18.88,18.93,317900.0,13.8633,13.8779,13.8194,13.8559,317900.0
2011-10-28 10:00:00,18.93,19.0,18.88,18.88,510000.0,13.8559,13.9072,13.8194,13.8194,510000.0
2011-10-28 10:05:00,18.88,19.08,18.88,19.07,650700.0,13.8194,13.9657,13.8194,13.9584,650700.0
2011-10-28 10:10:00,19.07,19.3,19.03,19.13,1121900.0,13.9584,14.1268,13.9291,14.0023,1121900.0
2011-10-28 10:15:00,19.14,19.3,19.08,19.22,541100.0,14.0097,14.1268,13.9657,14.0682,541100.0
2011-10-28 10:20:00,19.22,19.33,19.21,19.29,575800.0,14.0682,14.1487,14.0609,14.1195,575800.0
2011-10-28 10:25:00,19.3,19.44,19.25,19.39,773300.0,14.1268,14.2292,14.0902,14.1926,773300.0
2011-10-28 10:30:00,19.39,19.45,19.35,19.41,601900.0,14.1926,14.2366,14.1634,14.2073,601900.0
2011-10-28 10:35:00,19.41,19.59,19.37,19.58,684300.0,14.2073,14.339,14.178,14.3317,684300.0
2011-10-28 10:40:00,19.57,19.67,19.51,19.57,696500.0,14.3244,14.3976,14.2805,14.3244,696500.0
2011-10-28 10:45:00,19.57,19.57,19.41,19.48,446300.0,14.3244,14.3244,14.2073,14.2585,446300.0
2011-10-28 10:50:00,19.49,19.57,19.36,19.56,496000.0,14.2658,14.3244,14.1707,14.3171,496000.0
2011-10-28 10:55:00,19.56,19.57,19.37,19.42,519500.0,14.3171,14.3244,14.178,14.2146,519500.0
2011-10-28 11:00:00,19.42,19.44,19.34,19.43,458700.0,14.2146,14.2292,14.1561,14.2219,458700.0
2011-10-28 11:05:00,19.43,19.6,19.4,19.54,539700.0,14.2219,14.3464,14.2,14.3024,539700.0
2011-10-28 11:10:00,19.53,19.55,19.46,19.5,210100.0,14.2951,14.3098,14.2439,14.2732,210100.0
2011-10-28 11:15:00,19.5,19.54,19.4,19.41,252500.0,14.2732,14.3024,14.2,14.2073,252500.0
2011-10-28 11:20:00,19.42,19.52,19.4,19.46,308000.0,14.2146,14.2878,14.2,14.2439,308000.0
2011-10-28 11:25:00,19.46,19.5,19.41,19.42,377800.0,14.2439,14.2732,14.2073,14.2146,377800.0
2011-10-28 11:30:00,19.43,19.5,19.42,19.43,330200.0,14.2219,14.2732,14.2146,14.2219,330200.0
2011-10-28 11:35:00,19.44,19.44,19.25,19.28,527100.0,14.2292,14.2292,14.0902,14.1121,527100.0
2011-10-28 11:40:00,19.28,19.38,19.26,19.35,382100.0,14.1121,14.1853,14.0975,14.1634,382100.0
2011-10-28 11:45:00,19.34,19.35,19.27,19.34,194600.0,14.1561,14.1634,14.1048,14.1561,194600.0
2011-10-28 11:50:00,19.34,19.34,19.2,19.21,242000.0,14.1561,14.1561,14.0536,14.0609,242000.0
2011-10-28 11:55:00,19.21,19.25,19.17,19.17,238200.0,14.0609,14.0902,14.0316,14.0316,238200.0
2011-10-28 12:00:00,19.18,19.27,19.16,19.26,355400.0,14.0389,14.1048,14.0243,14.0975,355400.0
2011-10-28 12:05:00,19.27,19.27,19.18,19.19,282900.0,14.1048,14.1048,14.0389,14.0463,282900.0
2011-10-28 12:10:00,19.19,19.26,19.18,19.21,243700.0,14.0463,14.0975,14.0389,14.0609,243700.0
2011-10-28 12:15:00,19.22,19.23,19.18,19.19,175600.0,14.0682,14.0755,14.0389,14.0463,175600.0
2011-10-28 12:20:00,19.19,19.23,19.19,19.2,154400.0,14.0463,14.0755,14.0463,14.0536,154400.0
2011-10-28 12:25:00,19.19,19.21,19.11,19.11,355000.0,14.0463,14.0609,13.9877,13.9877,355000.0
2011-10-28 12:30:00,19.11,19.15,19.09,19.12,239800.0,13.9877,14.017,13.9731,13.995,239800.0
2011-10-28 12:35:00,19.12,19.15,19.11,19.15,225000.0,13.995,14.017,13.9877,14.017,225000.0
2011-10-28 12:40:00,19.15,19.18,19.14,19.14,141300.0,14.017,14.0389,14.0097,14.0097,141300.0
2011-10-28 12:45:00,19.14,19.2,19.13,19.19,188000.0,14.0097,14.0536,14.0023,14.0463,188000.0
2011-10-28 12:50:00,19.2,19.22,19.12,19.13,144000.0,14.0536,14.0682,13.995,14.0023,144000.0
2011-10-28 12:55:00,19.13,19.23,19.13,19.21,135400.0,14.0023,14.0755,14.0023,14.0609,135400.0
2011-10-28 13:00:00,19.21,19.26,19.21,19.22,102700.0,14.0609,14.0975,14.0609,14.0682,102700.0
2011-10-28 13:05:00,19.23,19.24,19.17,19.18,149000.0,14.0755,14.0829,14.0316,14.0389,149000.0
2011-10-28 13:10:00,19.17,19.18,19.14,19.16,111800.0,14.0316,14.0389,14.0097,14.0243,111800.0
2011-10-28 13:15:00,19.17,19.23,19.15,19.19,155200.0,14.0316,14.0755,14.017,14.0463,155200.0
2011-10-28 13:20:00,19.19,19.26,19.18,19.25,157200.0,14.0463,14.0975,14.0389,14.0902,157200.0
2011-10-28 13:25:00,19.25,19.31,19.25,19.29,380200.0,14.0902,14.1341,14.0902,14.1195,380200.0
2011-10-28 13:30:00,19.29,19.33,19.25,19.31,227800.0,14.1195,14.1487,14.0902,14.1341,227800.0
2011-10-28 13:35:00,19.31,19.37,19.31,19.36,339700.0,14.1341,14.178,14.1341,14.1707,339700.0
2011-10-28 13:40:00,19.35,19.36,19.27,19.27,310400.0,14.1634,14.1707,14.1048,14.1048,310400.0
2011-10-28 13:45:00,19.28,19.3,19.26,19.29,279800.0,14.1121,14.1268,14.0975,14.1195,279800.0
2011-10-28 13:50:00,19.3,19.38,19.29,19.35,226000.0,14.1268,14.1853,14.1195,14.1634,226000.0
2011-10-28 13:55:00,19.36,19.43,19.32,19.41,313000.0,14.1707,14.2219,14.1414,14.2073,313000.0
2011-10-28 14:00:00,19.4,19.41,19.33,19.33,233500.0,14.2,14.2073,14.1487,14.1487,233500.0
2011-10-28 14:05:00,19.33,19.33,19.22,19.25,284300.0,14.1487,14.1487,14.0682,14.0902,284300.0
2011-10-28 14:10:00,19.25,19.26,19.17,19.23,317200.0,14.0902,14.0975,14.0316,14.0755,317200.0
2011-10-28 14:15:00,19.23,19.23,19.13,19.13,268400.0,14.0755,14.0755,14.0023,14.0023,268400.0
2011-10-28 14:20:00,19.13,19.16,19.1,19.14,211400.0,14.0023,14.0243,13.9804,14.0097,211400.0
2011-10-28 14:25:00,19.14,19.14,19.06,19.11,376900.0,14.0097,14.0097,13.9511,13.9877,376900.0
2011-10-28 14:30:00,19.11,19.17,19.1,19.14,243300.0,13.9877,14.0316,13.9804,14.0097,243300.0
2011-10-28 14:35:00,19.14,19.14,19.06,19.06,339800.0,14.0097,14.0097,13.9511,13.9511,339800.0
2011-10-28 14:40:00,19.06,19.16,19.06,19.14,282000.0,13.9511,14.0243,13.9511,14.0097,282000.0
2011-10-28 14:45:00,19.15,19.16,19.12,19.13,147000.0,14.017,14.0243,13.995,14.0023,147000.0
2011-10-28 14:50:00,19.13,19.18,19.12,19.16,173300.0,14.0023,14.0389,13.995,14.0243,173300.0
2011-10-28 14:55:00,19.16,19.16,19.08,19.13,170700.0,14.0243,14.0243,13.9657,14.0023,170700.0
2011-10-28 15:00:00,19.14,19.25,19.13,19.22,304000.0,14.0097,14.0902,14.0023,14.0682,304000.0
2011-10-28 15:05:00,19.22,19.27,19.18,19.2,386200.0,14.0682,14.1048,14.0389,14.0536,386200.0
2011-10-28 15:10:00,19.19,19.2,19.14,19.14,214500.0,14.0463,14.0536,14.0097,14.0097,214500.0
2011-10-28 15:15:00,19.15,19.16,19.09,19.11,222200.0,14.017,14.0243,13.9731,13.9877,222200.0
2011-10-28 15:20:00,19.12,19.21,19.11,19.17,224300.0,13.995,14.0609,13.9877,14.0316,224300.0
2011-10-28 15:25:00,19.17,19.23,19.17,19.21,195400.0,14.0316,14.0755,14.0316,14.0609,195400.0
2011-10-28 15:30:00,19.22,19.23,19.17,19.23,416200.0,14.0682,14.0755,14.0316,14.0755,416200.0
2011-10-28 15:35:00,19.23,19.27,19.16,19.25,355400.0,14.0755,14.1048,14.0243,14.0902,355400.0
2011-10-28 15:40:00,19.25,19.31,19.2,19.27,605100.0,14.0902,14.1341,14.0536,14.1048,605100.0
2011-10-28 15:45:00,19.26,19.33,19.21,19.31,859400.0,14.0975,14.1487,14.0609,14.1341,859400.0
2011-10-28 15:50:00,19.3,19.4,19.29,19.35,683500.0,14.1268,14.2,14.1195,14.1634,683500.0
2011-10-28 15:55:00,19.35,19.36,19.27,19.29,1084400.0,14.1634,14.1707,14.1048,14.1195,1084400.0
2011-10-31 09:30:00,18.65,18.66,18.5,18.6,666300.0,13.651,13.6583,13.5412,13.6144,666300.0
2011-10-31 09:35:00,18.61,18.64,18.52,18.6,479900.0,13.6217,13.6437,13.5558,13.6144,479900.0
2011-10-31 09:40:00,18.6,18.63,18.5,18.55,328800.0,13.6144,13.6364,13.5412,13.5778,328800.0
2011-10-31 09:45:00,18.55,18.58,18.52,18.55,228400.0,13.5778,13.5998,13.5558,13.5778,228400.0
2011-10-31 09:50:00,18.55,18.55,18.47,18.48,589800.0,13.5778,13.5778,13.5192,13.5266,589800.0
2011-10-31 09:55:00,18.49,18.52,18.45,18.5,288800.0,13.5339,13.5558,13.5046,13.5412,288800.0
2011-10-31 10:00:00,18.5,18.51,18.46,18.46,506800.0,13.5412,13.5485,13.5119,13.5119,506800.0
2011-10-31 10:05:00,18.46,18.49,18.42,18.45,369300.0,13.5119,13.5339,13.4827,13.5046,369300.0
2011-10-31 10:10:00,18.46,18.53,18.45,18.49,639400.0,13.5119,13.5632,13.5046,13.5339,639400.0
2011-10-31 10:15:00,18.5,18.5,18.37,18.38,417700.0,13.5412,13.5412,13.4461,13.4534,417700.0
2011-10-31 10:20:00,18.37,18.39,18.26,18.27,828700.0,13.4461,13.4607,13.3655,13.3729,828700.0
2011-10-31 10:25:00,18.27,18.31,18.15,18.18,766300.0,13.3729,13.4021,13.285,13.307,766300.0
2011-10-31 10:30:00,18.17,18.35,18.16,18.32,571000.0,13.2997,13.4314,13.2923,13.4095,571000.0
2011-10-31 10:35:00,18.32,18.34,18.22,18.29,319900.0,13.4095,13.4241,13.3363,13.3875,319900.0
2011-10-31 10:40:00,18.29,18.34,18.24,18.31,420600.0,13.3875,13.4241,13.3509,13.4021,420600.0
2011-10-31 10:45:00,18.32,18.35,18.27,18.3,378300.0,13.4095,13.4314,13.3729,13.3948,378300.0
2011-10-31 10:50:00,18.3,18.34,18.26,18.27,310300.0,13.3948,13.4241,13.3655,13.3729,310300.0
2011-10-31 10:55:00,18.26,18.32,18.23,18.27,330700.0,13.3655,13.4095,13.3436,13.3729,330700.0
2011-10-31 11:00:00,18.26,18.31,18.22,18.23,545200.0,13.3655,13.4021,13.3363,13.3436,545200.0
2011-10-31 11:05:00,18.23,18.3,18.21,18.3,230700.0,13.3436,13.3948,13.3289,13.3948,230700.0
2011-10-31 11:10:00,18.3,18.31,18.2,18.21,334200.0,13.3948,13.4021,13.3216,13.3289,334200.0
2011-10-31 11:15:00,18.21,18.21,18.14,18.15,317100.0,13.3289,13.3289,13.2777,13.285,317100.0
2011-10-31 11:20:00,18.15,18.18,18.13,18.17,396400.0,13.285,13.307,13.2704,13.2997,396400.0
2011-10-31 11:25:00,18.18,18.19,18.1,18.15,333400.0,13.307,13.3143,13.2484,13.285,333400.0
2011-10-31 11:30:00,18.15,18.2,18.12,18.15,151100.0,13.285,13.3216,13.2631,13.285,151100.0
2011-10-31 11:35:00,18.16,18.2,18.14,18.18,207700.0,13.2923,13.3216,13.2777,13.307,207700.0
2011-10-31 11:40:00,18.19,18.24,18.18,18.23,176100.0,13.3143,13.3509,13.307,13.3436,176100.0
2011-10-31 11:45:00,18.22,18.23,18.18,18.21,196400.0,13.3363,13.3436,13.307,13.3289,196400.0
2011-10-31 11:50:00,18.21,18.25,18.2,18.25,169500.0,13.3289,13.3582,13.3216,13.3582,169500.0
2011-10-31 11:55:00,18.25,18.27,18.2,18.23,113600.0,13.3582,13.3729,13.3216,13.3436,113600.0
2011-10-31 12:00:00,18.23,18.26,18.21,18.24,140800.0,13.3436,13.3655,13.3289,13.3509,140800.0
2011-10-31 12:05:00,18.24,18.31,18.21,18.3,783300.0,13.3509,13.4021,13.3289,13.3948,783300.0
2011-10-31 12:10:00,18.3,18.36,18.29,18.33,306000.0,13.3948,13.4387,13.3875,13.4168,306000.0
2011-10-31 12:15:00,18.32,18.32,18.26,18.29,230600.0,13.4095,13.4095,13.3655,13.3875,230600.0
2011-10-31 12:20:00,18.28,18.3,18.25,18.26,175100.0,13.3802,13.3948,13.3582,13.3655,175100.0
2011-10-31 12:25:00,18.26,18.27,18.2,18.23,231600.0,13.3655,13.3729,13.3216,13.3436,231600.0
2011-10-31 12:30:00,18.22,18.27,18.2,18.24,248100.0,13.3363,13.3729,13.3216,13.3509,248100.0
2011-10-31 12:35:00,18.23,18.28,18.22,18.28,270800.0,13.3436,13.3802,13.3363,13.3802,270800.0
2011-10-31 12:40:00,18.27,18.32,18.27,18.32,245200.0,13.3729,13.4095,13.3729,13.4095,245200.0
2011-10-31 12:45:00,18.31,18.32,18.28,18.3,270000.0,13.4021,13.4095,13.3802,13.3948,270000.0
2011-10-31 12:50:00,18.29,18.31,18.28,18.3,154400.0,13.3875,13.4021,13.3802,13.3948,154400.0
2011-10-31 12:55:00,18.29,18.31,18.27,18.3,163000.0,13.3875,13.4021,13.3729,13.3948,163000.0
2011-10-31 13:00:00,18.3,18.32,18.28,18.29,400400.0,13.3948,13.4095,13.3802,13.3875,400400.0
2011-10-31 13:05:00,18.29,18.3,18.27,18.29,162000.0,13.3875,13.3948,13.3729,13.3875,162000.0
2011-10-31 13:10:00,18.29,18.31,18.28,18.3,264600.0,13.3875,13.4021,13.3802,13.3948,264600.0
2011-10-31 13:15:00,18.29,18.31,18.28,18.29,145700.0,13.3875,13.4021,13.3802,13.3875,145700.0
2011-10-31 13:20:00,18.29,18.3,18.27,18.29,190900.0,13.3875,13.3948,13.3729,13.3875,190900.0
2011-10-31 13:25:00,18.3,18.3,18.28,18.3,87000.0,13.3948,13.3948,13.3802,13.3948,87000.0
2011-10-31 13:30:00,18.3,18.3,18.26,18.28,128000.0,13.3948,13.3948,13.3655,13.3802,128000.0
2011-10-31 13:35:00,18.27,18.34,18.26,18.3,295000.0,13.3729,13.4241,13.3655,13.3948,295000.0
2011-10-31 13:40:00,18.29,18.32,18.29,18.3,287300.0,13.3875,13.4095,13.3875,13.3948,287300.0
2011-10-31 13:45:00,18.3,18.34,18.29,18.33,286600.0,13.3948,13.4241,13.3875,13.4168,286600.0
2011-10-31 13:50:00,18.34,18.34,18.28,18.28,357400.0,13.4241,13.4241,13.3802,13.3802,357400.0
2011-10-31 13:55:00,18.28,18.3,18.25,18.3,213300.0,13.3802,13.3948,13.3582,13.3948,213300.0
2011-10-31 14:00:00,18.3,18.31,18.26,18.26,197300.0,13.3948,13.4021,13.3655,13.3655,197300.0
2011-10-31 14:05:00,18.27,18.27,18.18,18.2,343100.0,13.3729,13.3729,13.307,13.3216,343100.0
2011-10-31 14:10:00,18.2,18.23,18.19,18.22,185400.0,13.3216,13.3436,13.3143,13.3363,185400.0
2011-10-31 14:15:00,18.22,18.22,18.17,18.19,152700.0,13.3363,13.3363,13.2997,13.3143,152700.0
2011-10-31 14:20:00,18.19,18.24,18.19,18.19,192900.0,13.3143,13.3509,13.3143,13.3143,192900.0
2011-10-31 14:25:00,18.18,18.19,18.15,18.16,305700.0,13.307,13.3143,13.285,13.2923,305700.0
2011-10-31 14:30:00,18.17,18.18,18.14,18.14,368400.0,13.2997,13.307,13.2777,13.2777,368400.0
2011-10-31 14:35:00,18.15,18.15,18.05,18.1,578300.0,13.285,13.285,13.2118,13.2484,578300.0
2011-10-31 14:40:00,18.11,18.11,18.06,18.09,252700.0,13.2557,13.2557,13.2191,13.2411,252700.0
2011-10-31 14:45:00,18.08,18.09,18.05,18.07,260200.0,13.2338,13.2411,13.2118,13.2265,260200.0
2011-10-31 14:50:00,18.07,18.11,18.06,18.11,231700.0,13.2265,13.2557,13.2191,13.2557,231700.0
2011-10-31 14:55:00,18.11,18.16,18.11,18.13,305000.0,13.2557,13.2923,13.2557,13.2704,305000.0
2011-10-31 15:00:00,18.13,18.14,18.05,18.05,275300.0,13.2704,13.2777,13.2118,13.2118,275300.0
2011-10-31 15:05:00,18.05,18.06,17.92,17.93,624700.0,13.2118,13.2191,13.1167,13.124,624700.0
2011-10-31 15:10:00,17.94,17.98,17.88,17.88,652900.0,13.1313,13.1606,13.0874,13.0874,652900.0
2011-10-31 15:15:00,17.88,17.92,17.83,17.84,552700.0,13.0874,13.1167,13.0508,13.0581,552700.0
2011-10-31 15:20:00,17.83,17.9,17.81,17.86,451400.0,13.0508,13.102,13.0362,13.0728,451400.0
2011-10-31 15:25:00,17.86,17.88,17.8,17.86,847200.0,13.0728,13.0874,13.0288,13.0728,847200.0
2011-10-31 15:30:00,17.86,17.9,17.83,17.87,481400.0,13.0728,13.102,13.0508,13.0801,481400.0
2011-10-31 15:35:00,17.87,17.93,17.84,17.89,539700.0,13.0801,13.124,13.0581,13.0947,539700.0
2011-10-31 15:40:00,17.88,17.89,17.76,17.77,660200.0,13.0874,13.0947,12.9996,13.0069,660200.0
2011-10-31 15:45:00,17.76,17.8,17.7,17.76,1101000.0,12.9996,13.0288,12.9556,12.9996,1101000.0
2011-10-31 15:50:00,17.76,17.81,17.72,17.8,1078500.0,12.9996,13.0362,12.9703,13.0288,1078500.0
2011-10-31 15:55:00,17.8,17.81,17.62,17.63,2257000.0,13.0288,13.0362,12.8971,12.9044,2257000.0
2011-11-01 09:30:00,16.14,16.15,15.44,15.82,3215400.0,11.8138,11.8211,11.3014,11.5796,3215400.0
2011-11-01 09:35:00,15.82,15.96,15.75,15.94,1379200.0,11.5796,11.682,11.5283,11.6674,1379200.0
2011-11-01 09:40:00,15.94,16.05,15.87,15.96,800400.0,11.6674,11.7479,11.6162,11.682,800400.0
2011-11-01 09:45:00,15.96,16.12,15.95,16.07,1031000.0,11.682,11.7991,11.6747,11.7626,1031000.0
2011-11-01 09:50:00,16.08,16.26,16.05,16.21,910700.0,11.7699,11.9016,11.7479,11.865,910700.0
2011-11-01 09:55:00,16.2,16.37,16.18,16.27,723700.0,11.8577,11.9821,11.8431,11.9089,723700.0
2011-11-01 10:00:00,16.27,16.33,16.1,16.32,1013300.0,11.9089,11.9529,11.7845,11.9455,1013300.0
2011-11-01 10:05:00,16.32,16.36,16.2,16.28,651700.0,11.9455,11.9748,11.8577,11.9163,651700.0
2011-11-01 10:10:00,16.29,16.47,16.27,16.38,796700.0,11.9236,12.0553,11.9089,11.9895,796700.0
2011-11-01 10:15:00,16.38,16.45,16.37,16.42,607800.0,11.9895,12.0407,11.9821,12.0187,607800.0
2011-11-01 10:20:00,16.42,16.47,16.27,16.46,733900.0,12.0187,12.0553,11.9089,12.048,733900.0
2011-11-01 10:25:00,16.46,16.51,16.43,16.47,776000.0,12.048,12.0846,12.0261,12.0553,776000.0
2011-11-01 10:30:00,16.47,16.58,16.45,16.53,531200.0,12.0553,12.1358,12.0407,12.0993,531200.0
2011-11-01 10:35:00,16.53,16.6,16.48,16.54,818400.0,12.0993,12.1505,12.0627,12.1066,818400.0
2011-11-01 10:40:00,16.54,16.55,16.44,16.45,294000.0,12.1066,12.1139,12.0334,12.0407,294000.0
2011-11-01 10:45:00,16.45,16.45,16.33,16.36,451400.0,12.0407,12.0407,11.9529,11.9748,451400.0
2011-11-01 10:50:00,16.36,16.43,16.32,16.32,601600.0,11.9748,12.0261,11.9455,11.9455,601600.0
2011-11-01 10:55:00,16.32,16.37,16.22,16.23,339400.0,11.9455,11.9821,11.8723,11.8797,339400.0
2011-11-01 11:00:00,16.23,16.28,16.15,16.15,343000.0,11.8797,11.9163,11.8211,11.8211,343000.0
2011-11-01 11:05:00,16.16,16.17,16.08,16.16,622700.0,11.8284,11.8357,11.7699,11.8284,622700.0
2011-11-01 11:10:00,16.16,16.2,16.13,16.17,404700.0,11.8284,11.8577,11.8065,11.8357,404700.0
2011-11-01 11:15:00,16.18,16.3,16.17,16.29,588700.0,11.8431,11.9309,11.8357,11.9236,588700.0
2011-11-01 11:20:00,16.29,16.3,16.23,16.26,392600.0,11.9236,11.9309,11.8797,11.9016,392600.0
2011-11-01 11:25:00,16.26,16.27,16.13,16.15,576400.0,11.9016,11.9089,11.8065,11.8211,576400.0
2011-11-01 11:30:00,16.14,16.15,15.96,15.96,973500.0,11.8138,11.8211,11.682,11.682,973500.0
2011-11-01 11:35:00,15.96,16.04,15.95,15.97,574400.0,11.682,11.7406,11.6747,11.6894,574400.0
2011-11-01 11:40:00,15.97,16.01,15.93,15.98,441500.0,11.6894,11.7186,11.6601,11.6967,441500.0
2011-11-01 11:45:00,15.98,16.0,15.88,15.97,323200.0,11.6967,11.7113,11.6235,11.6894,323200.0
2011-11-01 11:50:00,15.97,15.98,15.88,15.94,331500.0,11.6894,11.6967,11.6235,11.6674,331500.0
2011-11-01 11:55:00,15.95,15.99,15.94,15.98,167300.0,11.6747,11.704,11.6674,11.6967,167300.0
2011-11-01 12:00:00,15.98,15.98,15.88,15.91,367000.0,11.6967,11.6967,11.6235,11.6454,367000.0
2011-11-01 12:05:00,15.92,16.0,15.9,15.95,618100.0,11.6528,11.7113,11.6381,11.6747,618100.0
2011-11-01 12:10:00,15.95,16.01,15.93,15.97,348200.0,11.6747,11.7186,11.6601,11.6894,348200.0
2011-11-01 12:15:00,15.97,15.99,15.88,15.89,341400.0,11.6894,11.704,11.6235,11.6308,341400.0
2011-11-01 12:20:00,15.89,16.0,15.89,16.0,345000.0,11.6308,11.7113,11.6308,11.7113,345000.0
2011-11-01 12:25:00,15.99,16.04,15.95,16.0,406200.0,11.704,11.7406,11.6747,11.7113,406200.0
2011-11-01 12:30:00,16.0,16.11,15.96,16.07,482800.0,11.7113,11.7918,11.682,11.7626,482800.0
2011-11-01 12:35:00,16.08,16.14,16.05,16.14,362700.0,11.7699,11.8138,11.7479,11.8138,362700.0
2011-11-01 12:40:00,16.14,16.16,16.02,16.05,267400.0,11.8138,11.8284,11.726,11.7479,267400.0
2011-11-01 12:45:00,16.04,16.07,15.98,15.99,186000.0,11.7406,11.7626,11.6967,11.704,186000.0
2011-11-01 12:50:00,15.99,16.01,15.98,15.99,505200.0,11.704,11.7186,11.6967,11.704,505200.0
2011-11-01 12:55:00,16.0,16.01,15.99,15.99,335100.0,11.7113,11.7186,11.704,11.704,335100.0
2011-11-01 13:00:00,15.99,16.0,15.95,16.0,193400.0,11.704,11.7113,11.6747,11.7113,193400.0
2011-11-01 13:05:00,15.99,16.01,15.97,15.99,440900.0,11.704,11.7186,11.6894,11.704,440900.0
2011-11-01 13:10:00,15.99,16.04,15.99,16.03,218700.0,11.704,11.7406,11.704,11.7333,218700.0
2011-11-01 13:15:00,16.04,16.12,16.03,16.11,336600.0,11.7406,11.7991,11.7333,11.7918,336600.0
2011-11-01 13:20:00,16.11,16.11,15.99,15.99,141900.0,11.7918,11.7918,11.704,11.704,141900.0
2011-11-01 13:25:00,16.0,16.21,15.98,16.17,439600.0,11.7113,11.865,11.6967,11.8357,439600.0
2011-11-01 13:30:00,16.18,16.4,16.18,16.4,1011300.0,11.8431,12.0041,11.8431,12.0041,1011300.0
2011-11-01 13:35:00,16.39,16.48,16.3,16.3,449900.0,11.9968,12.0627,11.9309,11.9309,449900.0
2011-11-01 13:40:00,16.3,16.37,16.29,16.36,357000.0,11.9309,11.9821,11.9236,11.9748,357000.0
2011-11-01 13:45:00,16.37,16.43,16.35,16.4,555900.0,11.9821,12.0261,11.9675,12.0041,555900.0
2011-11-01 13:50:00,16.4,16.47,16.38,16.39,439800.0,12.0041,12.0553,11.9895,11.9968,439800.0
2011-11-01 13:55:00,16.39,16.4,16.23,16.27,661700.0,11.9968,12.0041,11.8797,11.9089,661700.0
2011-11-01 14:00:00,16.26,16.32,16.24,16.3,347000.0,11.9016,11.9455,11.887,11.9309,347000.0
2011-11-01 14:05:00,16.3,16.44,16.28,16.43,474700.0,11.9309,12.0334,11.9163,12.0261,474700.0
2011-11-01 14:10:00,16.44,16.5,16.42,16.5,451500.0,12.0334,12.0773,12.0187,12.0773,451500.0
2011-11-01 14:15:00,16.5,16.5,16.39,16.44,470600.0,12.0773,12.0773,11.9968,12.0334,470600.0
2011-11-01 14:20:00,16.43,16.6,16.43,16.6,651000.0,12.0261,12.1505,12.0261,12.1505,651000.0
2011-11-01 14:25:00,16.6,16.68,16.6,16.61,695400.0,12.1505,12.209,12.1505,12.1578,695400.0
2011-11-01 14:30:00,16.61,16.78,16.6,16.75,681400.0,12.1578,12.2822,12.1505,12.2603,681400.0
2011-11-01 14:35:00,16.75,16.78,16.63,16.66,466600.0,12.2603,12.2822,12.1724,12.1944,466600.0
2011-11-01 14:40:00,16.66,16.73,16.62,16.73,370200.0,12.1944,12.2456,12.1651,12.2456,370200.0
2011-11-01 14:45:00,16.72,16.77,16.69,16.71,357000.0,12.2383,12.2749,12.2164,12.231,357000.0
2011-11-01 14:50:00,16.71,16.76,16.57,16.57,411900.0,12.231,12.2676,12.1285,12.1285,411900.0
2011-11-01 14:55:00,16.58,16.58,16.5,16.55,503000.0,12.1358,12.1358,12.0773,12.1139,503000.0
2011-11-01 15:00:00,16.55,16.56,16.42,16.45,505700.0,12.1139,12.1212,12.0187,12.0407,505700.0
2011-11-01 15:05:00,16.46,16.48,16.37,16.41,365100.0,12.048,12.0627,11.9821,12.0114,365100.0
2011-11-01 15:10:00,16.41,16.48,16.39,16.47,329100.0,12.0114,12.0627,11.9968,12.0553,329100.0
2011-11-01 15:15:00,16.48,16.48,16.37,16.42,324500.0,12.0627,12.0627,11.9821,12.0187,324500.0
2011-11-01 15:20:00,16.43,16.47,16.27,16.3,382100.0,12.0261,12.0553,11.9089,11.9309,382100.0
2011-11-01 15:25:00,16.3,16.39,16.29,16.38,337200.0,11.9309,11.9968,11.9236,11.9895,337200.0
2011-11-01 15:30:00,16.38,16.52,16.37,16.51,791500.0,11.9895,12.0919,11.9821,12.0846,791500.0
2011-11-01 15:35:00,16.51,16.61,16.5,16.6,766600.0,12.0846,12.1578,12.0773,12.1505,766600.0
2011-11-01 15:40:00,16.61,16.61,16.45,16.47,726400.0,12.1578,12.1578,12.0407,12.0553,726400.0
2011-11-01 15:45:00,16.46,16.48,16.3,16.32,942200.0,12.048,12.0627,11.9309,11.9455,942200.0
2011-11-01 15:50:00,16.31,16.33,16.21,16.22,1003800.0,11.9382,11.9529,11.865,11.8723,1003800.0
2011-11-01 15:55:00,16.22,16.28,16.15,16.22,2092000.0,11.8723,11.9163,11.8211,11.8723,2092000.0
2011-11-02 09:30:00,16.94,17.04,16.83,16.88,710700.0,12.3994,12.4725,12.3188,12.3554,710700.0
2011-11-02 09:35:00,16.88,16.88,16.68,16.68,310300.0,12.3554,12.3554,12.209,12.209,310300.0
2011-11-02 09:40:00,16.68,16.75,16.62,16.73,569700.0,12.209,12.2603,12.1651,12.2456,569700.0
2011-11-02 09:45:00,16.74,16.75,16.66,16.66,264100.0,12.253,12.2603,12.1944,12.1944,264100.0
2011-11-02 09:50:00,16.66,16.67,16.5,16.52,545600.0,12.1944,12.2017,12.0773,12.0919,545600.0
2011-11-02 09:55:00,16.52,16.58,16.5,16.55,336100.0,12.0919,12.1358,12.0773,12.1139,336100.0
2011-11-02 10:00:00,16.55,16.59,16.52,16.54,336000.0,12.1139,12.1432,12.0919,12.1066,336000.0
2011-11-02 10:05:00,16.55,16.6,16.51,16.58,216700.0,12.1139,12.1505,12.0846,12.1358,216700.0
2011-11-02 10:10:00,16.59,16.69,16.55,16.68,267600.0,12.1432,12.2164,12.1139,12.209,267600.0
2011-11-02 10:15:00,16.68,16.71,16.62,16.69,235500.0,12.209,12.231,12.1651,12.2164,235500.0
2011-11-02 10:20:00,16.7,16.73,16.65,16.73,370300.0,12.2237,12.2456,12.1871,12.2456,370300.0
2011-11-02 10:25:00,16.74,16.78,16.72,16.74,200300.0,12.253,12.2822,12.2383,12.253,200300.0
2011-11-02 10:30:00,16.75,16.77,16.72,16.74,154800.0,12.2603,12.2749,12.2383,12.253,154800.0
2011-11-02 10:35:00,16.74,16.75,16.73,16.74,122600.0,12.253,12.2603,12.2456,12.253,122600.0
2011-11-02 10:40:00,16.74,16.79,16.72,16.75,176700.0,12.253,12.2896,12.2383,12.2603,176700.0
2011-11-02 10:45:00,16.75,16.77,16.72,16.77,292000.0,12.2603,12.2749,12.2383,12.2749,292000.0
2011-11-02 10:50:00,16.77,16.85,16.76,16.82,356300.0,12.2749,12.3335,12.2676,12.3115,356300.0
2011-11-02 10:55:00,16.82,16.88,16.78,16.78,254700.0,12.3115,12.3554,12.2822,12.2822,254700.0
2011-11-02 11:00:00,16.78,16.82,16.78,16.81,144000.0,12.2822,12.3115,12.2822,12.3042,144000.0
2011-11-02 11:05:00,16.81,16.87,16.8,16.87,180400.0,12.3042,12.3481,12.2969,12.3481,180400.0
2011-11-02 11:10:00,16.86,16.88,16.84,16.85,202500.0,12.3408,12.3554,12.3262,12.3335,202500.0
2011-11-02 11:15:00,16.84,16.88,16.82,16.84,216600.0,12.3262,12.3554,12.3115,12.3262,216600.0
2011-11-02 11:20:00,16.85,16.9,16.85,16.87,211300.0,12.3335,12.3701,12.3335,12.3481,211300.0
2011-11-02 11:25:00,16.87,16.87,16.81,16.81,117300.0,12.3481,12.3481,12.3042,12.3042,117300.0
2011-11-02 11:30:00,16.82,16.82,16.76,16.78,120700.0,12.3115,12.3115,12.2676,12.2822,120700.0
2011-11-02 11:35:00,16.78,16.79,16.75,16.76,143200.0,12.2822,12.2896,12.2603,12.2676,143200.0
2011-11-02 11:40:00,16.77,16.79,16.7,16.7,231900.0,12.2749,12.2896,12.2237,12.2237,231900.0
2011-11-02 11:45:00,16.7,16.72,16.68,16.71,149900.0,12.2237,12.2383,12.209,12.231,149900.0
2011-11-02 11:50:00,16.71,16.74,16.67,16.72,89900.0,12.231,12.253,12.2017,12.2383,89900.0
2011-11-02 11:55:00,16.72,16.79,16.72,16.77,179300.0,12.2383,12.2896,12.2383,12.2749,179300.0
2011-11-02 12:00:00,16.76,16.76,16.73,16.75,95400.0,12.2676,12.2676,12.2456,12.2603,95400.0
2011-11-02 12:05:00,16.76,16.77,16.73,16.74,103900.0,12.2676,12.2749,12.2456,12.253,103900.0
2011-11-02 12:10:00,16.73,16.76,16.73,16.75,178400.0,12.2456,12.2676,12.2456,12.2603,178400.0
2011-11-02 12:15:00,16.75,16.75,16.69,16.72,190200.0,12.2603,12.2603,12.2164,12.2383,190200.0
2011-11-02 12:20:00,16.72,16.72,16.59,16.6,531000.0,12.2383,12.2383,12.1432,12.1505,531000.0
2011-11-02 12:25:00,16.6,16.62,16.55,16.61,501300.0,12.1505,12.1651,12.1139,12.1578,501300.0
2011-11-02 12:30:00,16.62,16.67,16.52,16.52,411600.0,12.1651,12.2017,12.0919,12.0919,411600.0
2011-11-02 12:35:00,16.53,16.62,16.5,16.55,223400.0,12.0993,12.1651,12.0773,12.1139,223400.0
2011-11-02 12:40:00,16.57,16.65,16.56,16.6,253600.0,12.1285,12.1871,12.1212,12.1505,253600.0
2011-11-02 12:45:00,16.6,16.6,16.52,16.52,152200.0,12.1505,12.1505,12.0919,12.0919,152200.0
2011-11-02 12:50:00,16.52,16.58,16.51,16.56,200100.0,12.0919,12.1358,12.0846,12.1212,200100.0
2011-11-02 12:55:00,16.57,16.59,16.5,16.51,207300.0,12.1285,12.1432,12.0773,12.0846,207300.0
2011-11-02 13:00:00,16.5,16.51,16.32,16.32,720700.0,12.0773,12.0846,11.9455,11.9455,720700.0
2011-11-02 13:05:00,16.33,16.43,16.29,16.41,404700.0,11.9529,12.0261,11.9236,12.0114,404700.0
2011-11-02 13:10:00,16.41,16.49,16.41,16.47,240200.0,12.0114,12.07,12.0114,12.0553,240200.0
2011-11-02 13:15:00,16.48,16.49,16.38,16.4,179900.0,12.0627,12.07,11.9895,12.0041,179900.0
2011-11-02 13:20:00,16.39,16.39,16.32,16.33,218400.0,11.9968,11.9968,11.9455,11.9529,218400.0
2011-11-02 13:25:00,16.33,16.45,16.32,16.44,207300.0,11.9529,12.0407,11.9455,12.0334,207300.0
2011-11-02 13:30:00,16.44,16.49,16.42,16.46,193700.0,12.0334,12.07,12.0187,12.048,193700.0
2011-11-02 13:35:00,16.47,16.54,16.44,16.54,230300.0,12.0553,12.1066,12.0334,12.1066,230300.0
2011-11-02 13:40:00,16.52,16.58,16.51,16.58,176800.0,12.0919,12.1358,12.0846,12.1358,176800.0
2011-11-02 13:45:00,16.58,16.65,16.58,16.59,249600.0,12.1358,12.1871,12.1358,12.1432,249600.0
2011-11-02 13:50:00,16.58,16.59,16.51,16.51,159900.0,12.1358,12.1432,12.0846,12.0846,159900.0
2011-11-02 13:55:00,16.51,16.51,16.44,16.47,160700.0,12.0846,12.0846,12.0334,12.0553,160700.0
2011-11-02 14:00:00,16.47,16.47,16.37,16.45,202600.0,12.0553,12.0553,11.9821,12.0407,202600.0
2011-11-02 14:05:00,16.46,16.51,16.45,16.47,273500.0,12.048,12.0846,12.0407,12.0553,273500.0
2011-11-02 14:10:00,16.48,16.48,16.44,16.46,123700.0,12.0627,12.0627,12.0334,12.048,123700.0
2011-11-02 14:15:00,16.46,16.47,16.38,16.38,273900.0,12.048,12.0553,11.9895,11.9895,273900.0
2011-11-02 14:20:00,16.39,16.44,16.35,16.35,216300.0,11.9968,12.0334,11.9675,11.9675,216300.0
2011-11-02 14:25:00,16.36,16.41,16.32,16.33,320800.0,11.9748,12.0114,11.9455,11.9529,320800.0
2011-11-02 14:30:00,16.34,16.41,16.33,16.4,296400.0,11.9602,12.0114,11.9529,12.0041,296400.0
2011-11-02 14:35:00,16.42,16.45,16.38,16.38,241800.0,12.0187,12.0407,11.9895,11.9895,241800.0
2011-11-02 14:40:00,16.38,16.4,16.35,16.38,146800.0,11.9895,12.0041,11.9675,11.9895,146800.0
2011-11-02 14:45:00,16.38,16.44,16.37,16.42,342700.0,11.9895,12.0334,11.9821,12.0187,342700.0
2011-11-02 14:50:00,16.41,16.48,16.41,16.43,385600.0,12.0114,12.0627,12.0114,12.0261,385600.0
2011-11-02 14:55:00,16.44,16.52,16.43,16.5,237400.0,12.0334,12.0919,12.0261,12.0773,237400.0
2011-11-02 15:00:00,16.5,16.52,16.47,16.48,257500.0,12.0773,12.0919,12.0553,12.0627,257500.0
2011-11-02 15:05:00,16.49,16.63,16.48,16.59,352100.0,12.07,12.1724,12.0627,12.1432,352100.0
2011-11-02 15:10:00,16.59,16.61,16.57,16.59,207900.0,12.1432,12.1578,12.1285,12.1432,207900.0
2011-11-02 15:15:00,16.59,16.62,16.55,16.61,244100.0,12.1432,12.1651,12.1139,12.1578,244100.0
2011-11-02 15:20:00,16.61,16.74,16.61,16.74,486500.0,12.1578,12.253,12.1578,12.253,486500.0
2011-11-02 15:25:00,16.73,16.74,16.66,16.69,197100.0,12.2456,12.253,12.1944,12.2164,197100.0
2011-11-02 15:30:00,16.69,16.75,16.62,16.64,458900.0,12.2164,12.2603,12.1651,12.1798,458900.0
2011-11-02 15:35:00,16.63,16.68,16.61,16.65,285400.0,12.1724,12.209,12.1578,12.1871,285400.0
2011-11-02 15:40:00,16.65,16.68,16.57,16.6,312500.0,12.1871,12.209,12.1285,12.1505,312500.0
2011-11-02 15:45:00,16.59,16.62,16.55,16.58,476100.0,12.1432,12.1651,12.1139,12.1358,476100.0
2011-11-02 15:50:00,16.58,16.67,16.56,16.67,304200.0,12.1358,12.2017,12.1212,12.2017,304200.0
2011-11-02 15:55:00,16.67,16.76,16.67,16.75,1338800.0,12.2017,12.2676,12.2017,12.2603,1338800.0
2011-11-03 09:30:00,17.62,17.75,17.26,17.27,1715100.0,12.8971,12.9922,12.6336,12.6409,1715100.0
2011-11-03 09:35:00,17.27,17.34,17.15,17.27,765100.0,12.6409,12.6921,12.5531,12.6409,765100.0
2011-11-03 09:40:00,17.26,17.27,17.17,17.17,722000.0,12.6336,12.6409,12.5677,12.5677,722000.0
2011-11-03 09:45:00,17.18,17.27,17.13,17.19,380000.0,12.575,12.6409,12.5384,12.5823,380000.0
2011-11-03 09:50:00,17.19,17.19,16.79,16.79,1190200.0,12.5823,12.5823,12.2896,12.2896,1190200.0
2011-11-03 09:55:00,16.8,16.88,16.53,16.54,1163300.0,12.2969,12.3554,12.0993,12.1066,1163300.0
2011-11-03 10:00:00,16.55,16.55,15.92,16.08,2652600.0,12.1139,12.1139,11.6528,11.7699,2652600.0
2011-11-03 10:05:00,16.08,16.43,16.03,16.41,1401900.0,11.7699,12.0261,11.7333,12.0114,1401900.0
2011-11-03 10:10:00,16.4,16.62,16.37,16.61,987100.0,12.0041,12.1651,11.9821,12.1578,987100.0
2011-11-03 10:15:00,16.62,16.72,16.49,16.64,1137500.0,12.1651,12.2383,12.07,12.1798,1137500.0
2011-11-03 10:20:00,16.64,16.67,16.43,16.48,628300.0,12.1798,12.2017,12.0261,12.0627,628300.0
2011-11-03 10:25:00,16.48,16.49,16.36,16.39,860600.0,12.0627,12.07,11.9748,11.9968,860600.0
2011-11-03 10:30:00,16.39,16.52,16.38,16.5,1094900.0,11.9968,12.0919,11.9895,12.0773,1094900.0
2011-11-03 10:35:00,16.49,16.51,16.39,16.45,353300.0,12.07,12.0846,11.9968,12.0407,353300.0
2011-11-03 10:40:00,16.44,16.56,16.43,16.49,1179900.0,12.0334,12.1212,12.0261,12.07,1179900.0
2011-11-03 10:45:00,16.49,16.56,16.45,16.49,1244800.0,12.07,12.1212,12.0407,12.07,1244800.0
2011-11-03 10:50:00,16.48,16.53,16.32,16.41,727300.0,12.0627,12.0993,11.9455,12.0114,727300.0
2011-11-03 10:55:00,16.41,16.5,16.33,16.33,618100.0,12.0114,12.0773,11.9529,11.9529,618100.0
2011-11-03 11:00:00,16.34,16.41,16.3,16.31,365000.0,11.9602,12.0114,11.9309,11.9382,365000.0
2011-11-03 11:05:00,16.32,16.34,16.22,16.27,797100.0,11.9455,11.9602,11.8723,11.9089,797100.0
2011-11-03 11:10:00,16.27,16.41,16.26,16.37,551400.0,11.9089,12.0114,11.9016,11.9821,551400.0
2011-11-03 11:15:00,16.37,16.45,16.37,16.44,556600.0,11.9821,12.0407,11.9821,12.0334,556600.0
2011-11-03 11:20:00,16.43,16.49,16.43,16.45,577900.0,12.0261,12.07,12.0261,12.0407,577900.0
2011-11-03 11:25:00,16.45,16.48,16.4,16.46,376600.0,12.0407,12.0627,12.0041,12.048,376600.0
2011-11-03 11:30:00,16.46,16.5,16.4,16.5,535000.0,12.048,12.0773,12.0041,12.0773,535000.0
2011-11-03 11:35:00,16.5,16.5,16.43,16.47,339300.0,12.0773,12.0773,12.0261,12.0553,339300.0
2011-11-03 11:40:00,16.47,16.49,16.45,16.48,292500.0,12.0553,12.07,12.0407,12.0627,292500.0
2011-11-03 11:45:00,16.48,16.48,16.4,16.48,327100.0,12.0627,12.0627,12.0041,12.0627,327100.0
2011-11-03 11:50:00,16.48,16.5,16.43,16.46,377700.0,12.0627,12.0773,12.0261,12.048,377700.0
2011-11-03 11:55:00,16.46,16.46,16.36,16.38,268300.0,12.048,12.048,11.9748,11.9895,268300.0
2011-11-03 12:00:00,16.39,16.39,16.28,16.37,459500.0,11.9968,11.9968,11.9163,11.9821,459500.0
2011-11-03 12:05:00,16.37,16.44,16.33,16.42,222600.0,11.9821,12.0334,11.9529,12.0187,222600.0
2011-11-03 12:10:00,16.42,16.48,16.41,16.45,284300.0,12.0187,12.0627,12.0114,12.0407,284300.0
2011-11-03 12:15:00,16.45,16.46,16.4,16.43,179500.0,12.0407,12.048,12.0041,12.0261,179500.0
2011-11-03 12:20:00,16.43,16.46,16.38,16.45,397800.0,12.0261,12.048,11.9895,12.0407,397800.0
2011-11-03 12:25:00,16.45,16.48,16.44,16.46,663600.0,12.0407,12.0627,12.0334,12.048,663600.0
2011-11-03 12:30:00,16.46,16.47,16.41,16.44,231100.0,12.048,12.0553,12.0114,12.0334,231100.0
2011-11-03 12:35:00,16.45,16.46,16.36,16.39,309700.0,12.0407,12.048,11.9748,11.9968,309700.0
2011-11-03 12:40:00,16.39,16.44,16.38,16.44,273700.0,11.9968,12.0334,11.9895,12.0334,273700.0
2011-11-03 12:45:00,16.44,16.5,16.43,16.49,705900.0,12.0334,12.0773,12.0261,12.07,705900.0
2011-11-03 12:50:00,16.49,16.51,16.47,16.48,506800.0,12.07,12.0846,12.0553,12.0627,506800.0
2011-11-03 12:55:00,16.48,16.51,16.44,16.47,294000.0,12.0627,12.0846,12.0334,12.0553,294000.0
2011-11-03 13:00:00,16.47,16.48,16.43,16.48,247300.0,12.0553,12.0627,12.0261,12.0627,247300.0
2011-11-03 13:05:00,16.47,16.53,16.46,16.53,484800.0,12.0553,12.0993,12.048,12.0993,484800.0
2011-11-03 13:10:00,16.52,16.54,16.47,16.48,741600.0,12.0919,12.1066,12.0553,12.0627,741600.0
2011-11-03 13:15:00,16.48,16.54,16.47,16.51,475000.0,12.0627,12.1066,12.0553,12.0846,475000.0
2011-11-03 13:20:00,16.51,16.52,16.47,16.51,393400.0,12.0846,12.0919,12.0553,12.0846,393400.0
2011-11-03 13:25:00,16.5,16.51,16.43,16.47,283600.0,12.0773,12.0846,12.0261,12.0553,283600.0
2011-11-03 13:30:00,16.47,16.53,16.46,16.53,199300.0,12.0553,12.0993,12.048,12.0993,199300.0
2011-11-03 13:35:00,16.52,16.57,16.49,16.57,419800.0,12.0919,12.1285,12.07,12.1285,419800.0
2011-11-03 13:40:00,16.56,16.64,16.56,16.61,822100.0,12.1212,12.1798,12.1212,12.1578,822100.0
2011-11-03 13:45:00,16.61,16.77,16.6,16.76,799500.0,12.1578,12.2749,12.1505,12.2676,799500.0
2011-11-03 13:50:00,16.76,16.81,16.72,16.73,932300.0,12.2676,12.3042,12.2383,12.2456,932300.0
2011-11-03 13:55:00,16.73,16.74,16.61,16.64,662400.0,12.2456,12.253,12.1578,12.1798,662400.0
2011-11-03 14:00:00,16.64,16.72,16.59,16.68,706700.0,12.1798,12.2383,12.1432,12.209,706700.0
2011-11-03 14:05:00,16.68,16.79,16.67,16.76,523400.0,12.209,12.2896,12.2017,12.2676,523400.0
2011-11-03 14:10:00,16.76,16.78,16.68,16.75,357000.0,12.2676,12.2822,12.209,12.2603,357000.0
2011-11-03 14:15:00,16.75,16.8,16.73,16.77,484400.0,12.2603,12.2969,12.2456,12.2749,484400.0
2011-11-03 14:20:00,16.76,16.79,16.71,16.75,226200.0,12.2676,12.2896,12.231,12.2603,226200.0
2011-11-03 14:25:00,16.74,16.76,16.68,16.73,294700.0,12.253,12.2676,12.209,12.2456,294700.0
2011-11-03 14:30:00,16.73,16.78,16.73,16.75,247200.0,12.2456,12.2822,12.2456,12.2603,247200.0
2011-11-03 14:35:00,16.75,16.78,16.72,16.78,341200.0,12.2603,12.2822,12.2383,12.2822,341200.0
2011-11-03 14:40:00,16.78,16.8,16.7,16.72,299300.0,12.2822,12.2969,12.2237,12.2383,299300.0
2011-11-03 14:45:00,16.71,16.72,16.61,16.63,586200.0,12.231,12.2383,12.1578,12.1724,586200.0
2011-11-03 14:50:00,16.61,16.7,16.61,16.7,338100.0,12.1578,12.2237,12.1578,12.2237,338100.0
2011-11-03 14:55:00,16.7,16.75,16.69,16.73,171600.0,12.2237,12.2603,12.2164,12.2456,171600.0
2011-11-03 15:00:00,16.72,16.82,16.72,16.81,334800.0,12.2383,12.3115,12.2383,12.3042,334800.0
2011-11-03 15:05:00,16.82,16.9,16.78,16.85,793400.0,12.3115,12.3701,12.2822,12.3335,793400.0
2011-11-03 15:10:00,16.85,16.9,16.82,16.84,341400.0,12.3335,12.3701,12.3115,12.3262,341400.0
2011-11-03 15:15:00,16.84,16.9,16.83,16.88,375100.0,12.3262,12.3701,12.3188,12.3554,375100.0
2011-11-03 15:20:00,16.88,16.96,16.86,16.94,329700.0,12.3554,12.414,12.3408,12.3994,329700.0
2011-11-03 15:25:00,16.95,17.03,16.92,17.03,560100.0,12.4067,12.4652,12.3847,12.4652,560100.0
2011-11-03 15:30:00,17.03,17.1,17.0,17.02,715100.0,12.4652,12.5165,12.4433,12.4579,715100.0
2011-11-03 15:35:00,17.02,17.04,16.88,16.91,607900.0,12.4579,12.4725,12.3554,12.3774,607900.0
2011-11-03 15:40:00,16.92,17.0,16.86,16.98,644500.0,12.3847,12.4433,12.3408,12.4286,644500.0
2011-11-03 15:45:00,16.99,17.0,16.9,16.96,623600.0,12.436,12.4433,12.3701,12.414,623600.0
2011-11-03 15:50:00,16.96,17.04,16.94,16.96,1026300.0,12.414,12.4725,12.3994,12.414,1026300.0
2011-11-03 15:55:00,16.97,17.01,16.93,16.95,1444400.0,12.4213,12.4506,12.392,12.4067,1444400.0
2011-11-04 09:30:00,16.58,16.63,16.3,16.31,772600.0,12.1358,12.1724,11.9309,11.9382,772600.0
2011-11-04 09:35:00,16.32,16.38,16.2,16.34,1051900.0,11.9455,11.9895,11.8577,11.9602,1051900.0
2011-11-04 09:40:00,16.34,16.39,16.28,16.35,553200.0,11.9602,11.9968,11.9163,11.9675,553200.0
2011-11-04 09:45:00,16.34,16.47,16.32,16.46,488800.0,11.9602,12.0553,11.9455,12.048,488800.0
2011-11-04 09:50:00,16.46,16.5,16.33,16.38,429000.0,12.048,12.0773,11.9529,11.9895,429000.0
2011-11-04 09:55:00,16.38,16.41,16.22,16.26,811100.0,11.9895,12.0114,11.8723,11.9016,811100.0
2011-11-04 10:00:00,16.25,16.3,16.21,16.27,632200.0,11.8943,11.9309,11.865,11.9089,632200.0
2011-11-04 10:05:00,16.26,16.32,16.23,16.25,523000.0,11.9016,11.9455,11.8797,11.8943,523000.0
2011-11-04 10:10:00,16.26,16.31,16.24,16.28,337000.0,11.9016,11.9382,11.887,11.9163,337000.0
2011-11-04 10:15:00,16.28,16.31,16.23,16.25,297700.0,11.9163,11.9382,11.8797,11.8943,297700.0
2011-11-04 10:20:00,16.25,16.26,16.16,16.25,708500.0,11.8943,11.9016,11.8284,11.8943,708500.0
2011-11-04 10:25:00,16.25,16.28,16.19,16.23,346200.0,11.8943,11.9163,11.8504,11.8797,346200.0
2011-11-04 10:30:00,16.22,16.23,16.15,16.17,402500.0,11.8723,11.8797,11.8211,11.8357,402500.0
2011-11-04 10:35:00,16.17,16.23,16.15,16.22,350700.0,11.8357,11.8797,11.8211,11.8723,350700.0
2011-11-04 10:40:00,16.22,16.24,16.16,16.23,297500.0,11.8723,11.887,11.8284,11.8797,297500.0
2011-11-04 10:45:00,16.23,16.25,16.2,16.24,219600.0,11.8797,11.8943,11.8577,11.887,219600.0
2011-11-04 10:50:00,16.24,16.24,16.17,16.23,314000.0,11.887,11.887,11.8357,11.8797,314000.0
2011-11-04 10:55:00,16.23,16.27,16.22,16.23,285400.0,11.8797,11.9089,11.8723,11.8797,285400.0
2011-11-04 11:00:00,16.23,16.27,16.22,16.22,405800.0,11.8797,11.9089,11.8723,11.8723,405800.0
2011-11-04 11:05:00,16.23,16.26,16.19,16.21,317200.0,11.8797,11.9016,11.8504,11.865,317200.0
2011-11-04 11:10:00,16.21,16.31,16.21,16.26,626500.0,11.865,11.9382,11.865,11.9016,626500.0
2011-11-04 11:15:00,16.26,16.27,16.16,16.18,352700.0,11.9016,11.9089,11.8284,11.8431,352700.0
2011-11-04 11:20:00,16.17,16.22,16.15,16.16,304600.0,11.8357,11.8723,11.8211,11.8284,304600.0
2011-11-04 11:25:00,16.16,16.22,16.15,16.18,242000.0,11.8284,11.8723,11.8211,11.8431,242000.0
2011-11-04 11:30:00,16.18,16.23,16.18,16.23,143800.0,11.8431,11.8797,11.8431,11.8797,143800.0
2011-11-04 11:35:00,16.23,16.26,16.16,16.25,330500.0,11.8797,11.9016,11.8284,11.8943,330500.0
2011-11-04 11:40:00,16.26,16.35,16.25,16.35,664100.0,11.9016,11.9675,11.8943,11.9675,664100.0
2011-11-04 11:45:00,16.35,16.42,16.34,16.38,627900.0,11.9675,12.0187,11.9602,11.9895,627900.0
2011-11-04 11:50:00,16.39,16.41,16.33,16.33,327900.0,11.9968,12.0114,11.9529,11.9529,327900.0
2011-11-04 11:55:00,16.33,16.36,16.31,16.36,409100.0,11.9529,11.9748,11.9382,11.9748,409100.0
2011-11-04 12:00:00,16.35,16.38,16.34,16.36,399200.0,11.9675,11.9895,11.9602,11.9748,399200.0
2011-11-04 12:05:00,16.36,16.38,16.31,16.32,145500.0,11.9748,11.9895,11.9382,11.9455,145500.0
2011-11-04 12:10:00,16.32,16.4,16.32,16.39,172900.0,11.9455,12.0041,11.9455,11.9968,172900.0
2011-11-04 12:15:00,16.39,16.41,16.36,16.41,183300.0,11.9968,12.0114,11.9748,12.0114,183300.0
2011-11-04 12:20:00,16.4,16.42,16.37,16.41,313700.0,12.0041,12.0187,11.9821,12.0114,313700.0
2011-11-04 12:25:00,16.4,16.45,16.4,16.43,248900.0,12.0041,12.0407,12.0041,12.0261,248900.0
2011-11-04 12:30:00,16.44,16.44,16.38,16.4,286400.0,12.0334,12.0334,11.9895,12.0041,286400.0
2011-11-04 12:35:00,16.4,16.41,16.37,16.4,240300.0,12.0041,12.0114,11.9821,12.0041,240300.0
2011-11-04 12:40:00,16.41,16.43,16.35,16.36,345200.0,12.0114,12.0261,11.9675,11.9748,345200.0
2011-11-04 12:45:00,16.36,16.41,16.35,16.39,209600.0,11.9748,12.0114,11.9675,11.9968,209600.0
2011-11-04 12:50:00,16.39,16.42,16.38,16.4,109000.0,11.9968,12.0187,11.9895,12.0041,109000.0
2011-11-04 12:55:00,16.39,16.43,16.38,16.43,172800.0,11.9968,12.0261,11.9895,12.0261,172800.0
2011-11-04 13:00:00,16.42,16.43,16.4,16.42,47800.0,12.0187,12.0261,12.0041,12.0187,47800.0
2011-11-04 13:05:00,16.41,16.46,16.4,16.46,161600.0,12.0114,12.048,12.0041,12.048,161600.0
2011-11-04 13:10:00,16.46,16.52,16.45,16.5,449200.0,12.048,12.0919,12.0407,12.0773,449200.0
2011-11-04 13:15:00,16.51,16.53,16.47,16.5,293800.0,12.0846,12.0993,12.0553,12.0773,293800.0
2011-11-04 13:20:00,16.5,16.53,16.49,16.52,115400.0,12.0773,12.0993,12.07,12.0919,115400.0
2011-11-04 13:25:00,16.53,16.53,16.48,16.51,118500.0,12.0993,12.0993,12.0627,12.0846,118500.0
2011-11-04 13:30:00,16.51,16.53,16.49,16.53,152700.0,12.0846,12.0993,12.07,12.0993,152700.0
2011-11-04 13:35:00,16.53,16.57,16.52,16.54,268000.0,12.0993,12.1285,12.0919,12.1066,268000.0
2011-11-04 13:40:00,16.55,16.68,16.54,16.68,344100.0,12.1139,12.209,12.1066,12.209,344100.0
2011-11-04 13:45:00,16.68,16.83,16.67,16.75,856200.0,12.209,12.3188,12.2017,12.2603,856200.0
2011-11-04 13:50:00,16.75,16.78,16.65,16.7,482500.0,12.2603,12.2822,12.1871,12.2237,482500.0
2011-11-04 13:55:00,16.69,16.71,16.65,16.68,283600.0,12.2164,12.231,12.1871,12.209,283600.0
2011-11-04 14:00:00,16.68,16.71,16.66,16.69,212300.0,12.209,12.231,12.1944,12.2164,212300.0
2011-11-04 14:05:00,16.69,16.71,16.64,16.68,164500.0,12.2164,12.231,12.1798,12.209,164500.0
2011-11-04 14:10:00,16.68,16.69,16.64,16.67,104800.0,12.209,12.2164,12.1798,12.2017,104800.0
2011-11-04 14:15:00,16.67,16.73,16.66,16.71,114300.0,12.2017,12.2456,12.1944,12.231,114300.0
2011-11-04 14:20:00,16.71,16.72,16.67,16.68,196400.0,12.231,12.2383,12.2017,12.209,196400.0
2011-11-04 14:25:00,16.68,16.71,16.67,16.68,116200.0,12.209,12.231,12.2017,12.209,116200.0
2011-11-04 14:30:00,16.68,16.71,16.64,16.64,101800.0,12.209,12.231,12.1798,12.1798,101800.0
2011-11-04 14:35:00,16.64,16.64,16.56,16.6,386000.0,12.1798,12.1798,12.1212,12.1505,386000.0
2011-11-04 14:40:00,16.59,16.63,16.59,16.6,101900.0,12.1432,12.1724,12.1432,12.1505,101900.0
2011-11-04 14:45:00,16.6,16.72,16.59,16.71,269200.0,12.1505,12.2383,12.1432,12.231,269200.0
2011-11-04 14:50:00,16.7,16.71,16.64,16.69,186100.0,12.2237,12.231,12.1798,12.2164,186100.0
2011-11-04 14:55:00,16.69,16.72,16.67,16.69,182800.0,12.2164,12.2383,12.2017,12.2164,182800.0
2011-11-04 15:00:00,16.69,16.72,16.66,16.66,205800.0,12.2164,12.2383,12.1944,12.1944,205800.0
2011-11-04 15:05:00,16.66,16.69,16.58,16.59,356000.0,12.1944,12.2164,12.1358,12.1432,356000.0
2011-11-04 15:10:00,16.59,16.62,16.55,16.6,253300.0,12.1432,12.1651,12.1139,12.1505,253300.0
2011-11-04 15:15:00,16.6,16.62,16.56,16.59,280900.0,12.1505,12.1651,12.1212,12.1432,280900.0
2011-11-04 15:20:00,16.6,16.62,16.54,16.59,253500.0,12.1505,12.1651,12.1066,12.1432,253500.0
2011-11-04 15:25:00,16.59,16.63,16.58,16.61,123800.0,12.1432,12.1724,12.1358,12.1578,123800.0
2011-11-04 15:30:00,16.59,16.73,16.58,16.72,677900.0,12.1432,12.2456,12.1358,12.2383,677900.0
2011-11-04 15:35:00,16.72,16.73,16.66,16.68,466400.0,12.2383,12.2456,12.1944,12.209,466400.0
2011-11-04 15:40:00,16.69,16.8,16.68,16.79,432500.0,12.2164,12.2969,12.209,12.2896,432500.0
2011-11-04 15:45:00,16.8,16.87,16.77,16.78,663100.0,12.2969,12.3481,12.2749,12.2822,663100.0
2011-11-04 15:50:00,16.77,16.78,16.67,16.71,580400.0,12.2749,12.2822,12.2017,12.231,580400.0
2011-11-04 15:55:00,16.7,16.73,16.66,16.73,1179500.0,12.2237,12.2456,12.1944,12.2456,1179500.0
2011-11-07 09:30:00,16.91,16.91,16.76,16.86,436100.0,12.3774,12.3774,12.2676,12.3408,436100.0
2011-11-07 09:35:00,16.86,16.98,16.8,16.84,535200.0,12.3408,12.4286,12.2969,12.3262,535200.0
2011-11-07 09:40:00,16.84,16.85,16.71,16.77,500600.0,12.3262,12.3335,12.231,12.2749,500600.0
2011-11-07 09:45:00,16.77,16.86,16.72,16.72,616800.0,12.2749,12.3408,12.2383,12.2383,616800.0
2011-11-07 09:50:00,16.72,16.85,16.66,16.84,587500.0,12.2383,12.3335,12.1944,12.3262,587500.0
2011-11-07 09:55:00,16.84,16.88,16.78,16.84,354600.0,12.3262,12.3554,12.2822,12.3262,354600.0
2011-11-07 10:00:00,16.83,16.85,16.66,16.72,524500.0,12.3188,12.3335,12.1944,12.2383,524500.0
2011-11-07 10:05:00,16.71,16.75,16.68,16.74,399400.0,12.231,12.2603,12.209,12.253,399400.0
2011-11-07 10:10:00,16.74,16.78,16.7,16.71,452000.0,12.253,12.2822,12.2237,12.231,452000.0
2011-11-07 10:15:00,16.71,16.75,16.66,16.68,256400.0,12.231,12.2603,12.1944,12.209,256400.0
2011-11-07 10:20:00,16.69,16.71,16.64,16.67,469700.0,12.2164,12.231,12.1798,12.2017,469700.0
2011-11-07 10:25:00,16.67,16.67,16.62,16.65,211800.0,12.2017,12.2017,12.1651,12.1871,211800.0
2011-11-07 10:30:00,16.65,16.65,16.58,16.61,470200.0,12.1871,12.1871,12.1358,12.1578,470200.0
2011-11-07 10:35:00,16.61,16.62,16.54,16.57,331000.0,12.1578,12.1651,12.1066,12.1285,331000.0
2011-11-07 10:40:00,16.58,16.64,16.55,16.62,182100.0,12.1358,12.1798,12.1139,12.1651,182100.0
2011-11-07 10:45:00,16.61,16.63,16.53,16.57,144000.0,12.1578,12.1724,12.0993,12.1285,144000.0
2011-11-07 10:50:00,16.59,16.6,16.5,16.51,163900.0,12.1432,12.1505,12.0773,12.0846,163900.0
2011-11-07 10:55:00,16.51,16.61,16.47,16.58,393400.0,12.0846,12.1578,12.0553,12.1358,393400.0
2011-11-07 11:00:00,16.57,16.64,16.52,16.63,314300.0,12.1285,12.1798,12.0919,12.1724,314300.0
2011-11-07 11:05:00,16.63,16.65,16.58,16.59,270900.0,12.1724,12.1871,12.1358,12.1432,270900.0
2011-11-07 11:10:00,16.59,16.64,16.57,16.59,258400.0,12.1432,12.1798,12.1285,12.1432,258400.0
2011-11-07 11:15:00,16.59,16.64,16.57,16.59,258300.0,12.1432,12.1798,12.1285,12.1432,258300.0
2011-11-07 11:20:00,16.59,16.6,16.53,16.57,172600.0,12.1432,12.1505,12.0993,12.1285,172600.0
2011-11-07 11:25:00,16.57,16.57,16.46,16.5,265900.0,12.1285,12.1285,12.048,12.0773,265900.0
2011-11-07 11:30:00,16.5,16.54,16.46,16.52,222200.0,12.0773,12.1066,12.048,12.0919,222200.0
2011-11-07 11:35:00,16.52,16.54,16.47,16.51,292000.0,12.0919,12.1066,12.0553,12.0846,292000.0
2011-11-07 11:40:00,16.51,16.52,16.43,16.45,286300.0,12.0846,12.0919,12.0261,12.0407,286300.0
2011-11-07 11:45:00,16.45,16.49,16.43,16.46,169800.0,12.0407,12.07,12.0261,12.048,169800.0
2011-11-07 11:50:00,16.45,16.51,16.44,16.46,253500.0,12.0407,12.0846,12.0334,12.048,253500.0
2011-11-07 11:55:00,16.46,16.46,16.4,16.4,220200.0,12.048,12.048,12.0041,12.0041,220200.0
2011-11-07 12:00:00,16.4,16.47,16.39,16.46,309000.0,12.0041,12.0553,11.9968,12.048,309000.0
2011-11-07 12:05:00,16.47,16.5,16.45,16.49,194600.0,12.0553,12.0773,12.0407,12.07,194600.0
2011-11-07 12:10:00,16.48,16.5,16.45,16.46,265900.0,12.0627,12.0773,12.0407,12.048,265900.0
2011-11-07 12:15:00,16.46,16.46,16.4,16.4,274400.0,12.048,12.048,12.0041,12.0041,274400.0
2011-11-07 12:20:00,16.41,16.41,16.36,16.37,241100.0,12.0114,12.0114,11.9748,11.9821,241100.0
2011-11-07 12:25:00,16.37,16.41,16.36,16.39,209400.0,11.9821,12.0114,11.9748,11.9968,209400.0
2011-11-07 12:30:00,16.39,16.39,16.31,16.31,189800.0,11.9968,11.9968,11.9382,11.9382,189800.0
2011-11-07 12:35:00,16.31,16.35,16.3,16.32,294200.0,11.9382,11.9675,11.9309,11.9455,294200.0
2011-11-07 12:40:00,16.32,16.33,16.3,16.32,292300.0,11.9455,11.9529,11.9309,11.9455,292300.0
2011-11-07 12:45:00,16.32,16.36,16.31,16.33,197000.0,11.9455,11.9748,11.9382,11.9529,197000.0
2011-11-07 12:50:00,16.33,16.4,16.33,16.4,92000.0,11.9529,12.0041,11.9529,12.0041,92000.0
2011-11-07 12:55:00,16.4,16.41,16.37,16.39,41700.0,12.0041,12.0114,11.9821,11.9968,41700.0
2011-11-07 13:00:00,16.39,16.41,16.38,16.39,86400.0,11.9968,12.0114,11.9895,11.9968,86400.0
2011-11-07 13:05:00,16.39,16.45,16.38,16.41,356800.0,11.9968,12.0407,11.9895,12.0114,356800.0
2011-11-07 13:10:00,16.42,16.46,16.41,16.46,84300.0,12.0187,12.048,12.0114,12.048,84300.0
2011-11-07 13:15:00,16.46,16.48,16.45,16.46,134200.0,12.048,12.0627,12.0407,12.048,134200.0
2011-11-07 13:20:00,16.46,16.49,16.45,16.47,220000.0,12.048,12.07,12.0407,12.0553,220000.0
2011-11-07 13:25:00,16.46,16.48,16.44,16.47,96200.0,12.048,12.0627,12.0334,12.0553,96200.0
2011-11-07 13:30:00,16.46,16.48,16.46,16.47,111800.0,12.048,12.0627,12.048,12.0553,111800.0
2011-11-07 13:35:00,16.46,16.47,16.44,16.45,78200.0,12.048,12.0553,12.0334,12.0407,78200.0
2011-11-07 13:40:00,16.45,16.48,16.44,16.46,180700.0,12.0407,12.0627,12.0334,12.048,180700.0
2011-11-07 13:45:00,16.46,16.47,16.43,16.46,86700.0,12.048,12.0553,12.0261,12.048,86700.0
2011-11-07 13:50:00,16.46,16.49,16.44,16.49,143900.0,12.048,12.07,12.0334,12.07,143900.0
2011-11-07 13:55:00,16.48,16.63,16.46,16.58,714000.0,12.0627,12.1724,12.048,12.1358,714000.0
2011-11-07 14:00:00,16.58,16.61,16.5,16.58,600400.0,12.1358,12.1578,12.0773,12.1358,600400.0
2011-11-07 14:05:00,16.57,16.58,16.51,16.55,243800.0,12.1285,12.1358,12.0846,12.1139,243800.0
2011-11-07 14:10:00,16.55,16.63,16.55,16.55,296000.0,12.1139,12.1724,12.1139,12.1139,296000.0
2011-11-07 14:15:00,16.55,16.56,16.52,16.53,207000.0,12.1139,12.1212,12.0919,12.0993,207000.0
2011-11-07 14:20:00,16.53,16.62,16.53,16.6,220700.0,12.0993,12.1651,12.0993,12.1505,220700.0
2011-11-07 14:25:00,16.6,16.61,16.53,16.53,181600.0,12.1505,12.1578,12.0993,12.0993,181600.0
2011-11-07 14:30:00,16.53,16.57,16.52,16.54,239800.0,12.0993,12.1285,12.0919,12.1066,239800.0
2011-11-07 14:35:00,16.54,16.6,16.53,16.58,320700.0,12.1066,12.1505,12.0993,12.1358,320700.0
2011-11-07 14:40:00,16.58,16.61,16.54,16.57,722400.0,12.1358,12.1578,12.1066,12.1285,722400.0
2011-11-07 14:45:00,16.57,16.59,16.55,16.57,266500.0,12.1285,12.1432,12.1139,12.1285,266500.0
2011-11-07 14:50:00,16.57,16.66,16.55,16.63,536400.0,12.1285,12.1944,12.1139,12.1724,536400.0
2011-11-07 14:55:00,16.63,16.71,16.63,16.71,370300.0,12.1724,12.231,12.1724,12.231,370300.0
2011-11-07 15:00:00,16.71,16.72,16.68,16.7,302600.0,12.231,12.2383,12.209,12.2237,302600.0
2011-11-07 15:05:00,16.71,16.81,16.7,16.78,575200.0,12.231,12.3042,12.2237,12.2822,575200.0
2011-11-07 15:10:00,16.79,16.86,16.78,16.84,556700.0,12.2896,12.3408,12.2822,12.3262,556700.0
2011-11-07 15:15:00,16.85,16.85,16.76,16.76,383100.0,12.3335,12.3335,12.2676,12.2676,383100.0
2011-11-07 15:20:00,16.76,16.8,16.76,16.8,214000.0,12.2676,12.2969,12.2676,12.2969,214000.0
2011-11-07 15:25:00,16.8,16.84,16.75,16.75,301000.0,12.2969,12.3262,12.2603,12.2603,301000.0
2011-11-07 15:30:00,16.76,16.79,16.73,16.76,560400.0,12.2676,12.2896,12.2456,12.2676,560400.0
2011-11-07 15:35:00,16.76,16.88,16.75,16.87,590700.0,12.2676,12.3554,12.2603,12.3481,590700.0
2011-11-07 15:40:00,16.87,16.88,16.81,16.85,417400.0,12.3481,12.3554,12.3042,12.3335,417400.0
2011-11-07 15:45:00,16.85,16.87,16.82,16.84,472100.0,12.3335,12.3481,12.3115,12.3262,472100.0
2011-11-07 15:50:00,16.84,16.95,16.82,16.87,910500.0,12.3262,12.4067,12.3115,12.3481,910500.0
2011-11-07 15:55:00,16.87,16.92,16.84,16.91,1168200.0,12.3481,12.3847,12.3262,12.3774,1168200.0
2011-11-08 09:30:00,17.12,17.21,17.05,17.12,687500.0,12.5311,12.597,12.4799,12.5311,687500.0
2011-11-08 09:35:00,17.13,17.13,17.01,17.09,514700.0,12.5384,12.5384,12.4506,12.5091,514700.0
2011-11-08 09:40:00,17.09,17.09,17.0,17.08,334200.0,12.5091,12.5091,12.4433,12.5018,334200.0
2011-11-08 09:45:00,17.09,17.17,17.07,17.12,322300.0,12.5091,12.5677,12.4945,12.5311,322300.0
2011-11-08 09:50:00,17.13,17.18,17.11,17.13,303900.0,12.5384,12.575,12.5238,12.5384,303900.0
2011-11-08 09:55:00,17.13,17.28,17.12,17.28,460800.0,12.5384,12.6482,12.5311,12.6482,460800.0
2011-11-08 10:00:00,17.27,17.35,17.21,17.22,686500.0,12.6409,12.6995,12.597,12.6043,686500.0
2011-11-08 10:05:00,17.22,17.26,17.19,17.22,254700.0,12.6043,12.6336,12.5823,12.6043,254700.0
2011-11-08 10:10:00,17.21,17.21,17.04,17.13,636200.0,12.597,12.597,12.4725,12.5384,636200.0
2011-11-08 10:15:00,17.13,17.15,17.05,17.13,337100.0,12.5384,12.5531,12.4799,12.5384,337100.0
2011-11-08 10:20:00,17.12,17.15,17.1,17.11,249500.0,12.5311,12.5531,12.5165,12.5238,249500.0
2011-11-08 10:25:00,17.11,17.11,16.95,16.97,542500.0,12.5238,12.5238,12.4067,12.4213,542500.0
2011-11-08 10:30:00,16.96,17.1,16.93,17.05,472300.0,12.414,12.5165,12.392,12.4799,472300.0
2011-11-08 10:35:00,17.05,17.16,17.02,17.13,399300.0,12.4799,12.5604,12.4579,12.5384,399300.0
2011-11-08 10:40:00,17.13,17.16,17.11,17.15,165000.0,12.5384,12.5604,12.5238,12.5531,165000.0
2011-11-08 10:45:00,17.15,17.18,17.12,17.13,275700.0,12.5531,12.575,12.5311,12.5384,275700.0
2011-11-08 10:50:00,17.13,17.15,17.06,17.1,289900.0,12.5384,12.5531,12.4872,12.5165,289900.0
2011-11-08 10:55:00,17.12,17.16,17.07,17.1,267200.0,12.5311,12.5604,12.4945,12.5165,267200.0
2011-11-08 11:00:00,17.09,17.13,17.05,17.07,235700.0,12.5091,12.5384,12.4799,12.4945,235700.0
2011-11-08 11:05:00,17.07,17.1,16.95,16.99,333800.0,12.4945,12.5165,12.4067,12.436,333800.0
2011-11-08 11:10:00,17.0,17.0,16.89,16.91,611500.0,12.4433,12.4433,12.3628,12.3774,611500.0
2011-11-08 11:15:00,16.92,16.94,16.89,16.92,213800.0,12.3847,12.3994,12.3628,12.3847,213800.0
2011-11-08 11:20:00,16.93,16.95,16.84,16.88,242400.0,12.392,12.4067,12.3262,12.3554,242400.0
2011-11-08 11:25:00,16.87,16.95,16.84,16.92,220000.0,12.3481,12.4067,12.3262,12.3847,220000.0
2011-11-08 11:30:00,16.93,16.97,16.9,16.95,161300.0,12.392,12.4213,12.3701,12.4067,161300.0
2011-11-08 11:35:00,16.95,16.96,16.89,16.9,174800.0,12.4067,12.414,12.3628,12.3701,174800.0
2011-11-08 11:40:00,16.91,16.92,16.86,16.91,156700.0,12.3774,12.3847,12.3408,12.3774,156700.0
2011-11-08 11:45:00,16.91,16.92,16.84,16.9,295800.0,12.3774,12.3847,12.3262,12.3701,295800.0
2011-11-08 11:50:00,16.9,16.9,16.84,16.85,320700.0,12.3701,12.3701,12.3262,12.3335,320700.0
2011-11-08 11:55:00,16.86,16.87,16.8,16.82,209100.0,12.3408,12.3481,12.2969,12.3115,209100.0
2011-11-08 12:00:00,16.83,16.88,16.78,16.86,307900.0,12.3188,12.3554,12.2822,12.3408,307900.0
2011-11-08 12:05:00,16.86,16.93,16.86,16.91,183500.0,12.3408,12.392,12.3408,12.3774,183500.0
2011-11-08 12:10:00,16.93,16.93,16.87,16.88,105600.0,12.392,12.392,12.3481,12.3554,105600.0
2011-11-08 12:15:00,16.89,16.93,16.86,16.91,118400.0,12.3628,12.392,12.3408,12.3774,118400.0
2011-11-08 12:20:00,16.9,16.93,16.84,16.85,686800.0,12.3701,12.392,12.3262,12.3335,686800.0
2011-11-08 12:25:00,16.84,16.88,16.83,16.87,130200.0,12.3262,12.3554,12.3188,12.3481,130200.0
2011-11-08 12:30:00,16.86,16.88,16.83,16.85,146300.0,12.3408,12.3554,12.3188,12.3335,146300.0
2011-11-08 12:35:00,16.85,16.86,16.79,16.85,296000.0,12.3335,12.3408,12.2896,12.3335,296000.0
2011-11-08 12:40:00,16.86,16.87,16.81,16.82,81500.0,12.3408,12.3481,12.3042,12.3115,81500.0
2011-11-08 12:45:00,16.83,16.85,16.8,16.8,145900.0,12.3188,12.3335,12.2969,12.2969,145900.0
2011-11-08 12:50:00,16.8,16.81,16.75,16.8,201800.0,12.2969,12.3042,12.2603,12.2969,201800.0
2011-11-08 12:55:00,16.8,16.83,16.79,16.82,64200.0,12.2969,12.3188,12.2896,12.3115,64200.0
2011-11-08 13:00:00,16.82,16.88,16.81,16.86,141300.0,12.3115,12.3554,12.3042,12.3408,141300.0
2011-11-08 13:05:00,16.85,16.85,16.81,16.83,58700.0,12.3335,12.3335,12.3042,12.3188,58700.0
2011-11-08 13:10:00,16.83,16.84,16.79,16.81,102200.0,12.3188,12.3262,12.2896,12.3042,102200.0
2011-11-08 13:15:00,16.81,16.85,16.78,16.84,99200.0,12.3042,12.3335,12.2822,12.3262,99200.0
2011-11-08 13:20:00,16.83,16.88,16.8,16.87,187500.0,12.3188,12.3554,12.2969,12.3481,187500.0
2011-11-08 13:25:00,16.87,16.92,16.86,16.88,323700.0,12.3481,12.3847,12.3408,12.3554,323700.0
2011-11-08 13:30:00,16.88,16.89,16.85,16.85,122300.0,12.3554,12.3628,12.3335,12.3335,122300.0
2011-11-08 13:35:00,16.85,16.88,16.81,16.88,85600.0,12.3335,12.3554,12.3042,12.3554,85600.0
2011-11-08 13:40:00,16.88,16.93,16.88,16.89,194200.0,12.3554,12.392,12.3554,12.3628,194200.0
2011-11-08 13:45:00,16.88,17.04,16.86,16.98,407400.0,12.3554,12.4725,12.3408,12.4286,407400.0
2011-11-08 13:50:00,16.98,17.02,16.92,16.94,555500.0,12.4286,12.4579,12.3847,12.3994,555500.0
2011-11-08 13:55:00,16.94,17.1,16.93,17.07,465500.0,12.3994,12.5165,12.392,12.4945,465500.0
2011-11-08 14:00:00,17.06,17.14,17.04,17.13,665200.0,12.4872,12.5457,12.4725,12.5384,665200.0
2011-11-08 14:05:00,17.13,17.16,17.05,17.07,439400.0,12.5384,12.5604,12.4799,12.4945,439400.0
2011-11-08 14:10:00,17.07,17.12,17.04,17.11,284300.0,12.4945,12.5311,12.4725,12.5238,284300.0
2011-11-08 14:15:00,17.11,17.13,17.06,17.06,161900.0,12.5238,12.5384,12.4872,12.4872,161900.0
2011-11-08 14:20:00,17.07,17.15,17.04,17.15,185700.0,12.4945,12.5531,12.4725,12.5531,185700.0
2011-11-08 14:25:00,17.15,17.2,17.11,17.19,249800.0,12.5531,12.5897,12.5238,12.5823,249800.0
2011-11-08 14:30:00,17.19,17.24,17.13,17.13,537200.0,12.5823,12.6189,12.5384,12.5384,537200.0
2011-11-08 14:35:00,17.13,17.17,17.13,17.14,204200.0,12.5384,12.5677,12.5384,12.5457,204200.0
2011-11-08 14:40:00,17.14,17.14,17.08,17.09,467400.0,12.5457,12.5457,12.5018,12.5091,467400.0
2011-11-08 14:45:00,17.1,17.14,17.07,17.08,583700.0,12.5165,12.5457,12.4945,12.5018,583700.0
2011-11-08 14:50:00,17.07,17.14,17.06,17.13,257700.0,12.4945,12.5457,12.4872,12.5384,257700.0
2011-11-08 14:55:00,17.14,17.18,17.13,17.16,255900.0,12.5457,12.575,12.5384,12.5604,255900.0
2011-11-08 15:00:00,17.16,17.18,17.09,17.1,213800.0,12.5604,12.575,12.5091,12.5165,213800.0
2011-11-08 15:05:00,17.09,17.17,17.09,17.13,221800.0,12.5091,12.5677,12.5091,12.5384,221800.0
2011-11-08 15:10:00,17.14,17.18,17.11,17.18,240400.0,12.5457,12.575,12.5238,12.575,240400.0
2011-11-08 15:15:00,17.17,17.21,17.16,17.2,324900.0,12.5677,12.597,12.5604,12.5897,324900.0
2011-11-08 15:20:00,17.2,17.21,17.16,17.21,216000.0,12.5897,12.597,12.5604,12.597,216000.0
2011-11-08 15:25:00,17.2,17.25,17.19,17.25,324100.0,12.5897,12.6263,12.5823,12.6263,324100.0
2011-11-08 15:30:00,17.25,17.31,17.25,17.31,606200.0,12.6263,12.6702,12.6263,12.6702,606200.0
2011-11-08 15:35:00,17.31,17.32,17.28,17.32,453600.0,12.6702,12.6775,12.6482,12.6775,453600.0
2011-11-08 15:40:00,17.31,17.33,17.26,17.3,439200.0,12.6702,12.6848,12.6336,12.6629,439200.0
2011-11-08 15:45:00,17.29,17.32,17.26,17.32,391700.0,12.6555,12.6775,12.6336,12.6775,391700.0
2011-11-08 15:50:00,17.32,17.36,17.3,17.36,898300.0,12.6775,12.7068,12.6629,12.7068,898300.0
2011-11-08 15:55:00,17.36,17.37,17.3,17.31,1020200.0,12.7068,12.7141,12.6629,12.6702,1020200.0
2011-11-09 09:30:00,16.5,16.52,16.3,16.32,962200.0,12.0773,12.0919,11.9309,11.9455,962200.0
2011-11-09 09:35:00,16.31,16.35,16.2,16.22,1165900.0,11.9382,11.9675,11.8577,11.8723,1165900.0
2011-11-09 09:40:00,16.23,16.31,16.13,16.24,746100.0,11.8797,11.9382,11.8065,11.887,746100.0
2011-11-09 09:45:00,16.23,16.25,16.11,16.18,556300.0,11.8797,11.8943,11.7918,11.8431,556300.0
2011-11-09 09:50:00,16.17,16.18,16.12,16.13,476000.0,11.8357,11.8431,11.7991,11.8065,476000.0
2011-11-09 09:55:00,16.12,16.2,16.1,16.18,390700.0,11.7991,11.8577,11.7845,11.8431,390700.0
2011-11-09 10:00:00,16.17,16.26,16.16,16.24,377700.0,11.8357,11.9016,11.8284,11.887,377700.0
2011-11-09 10:05:00,16.24,16.26,16.19,16.22,386100.0,11.887,11.9016,11.8504,11.8723,386100.0
2011-11-09 10:10:00,16.22,16.27,16.19,16.21,346200.0,11.8723,11.9089,11.8504,11.865,346200.0
2011-11-09 10:15:00,16.21,16.25,16.17,16.19,223500.0,11.865,11.8943,11.8357,11.8504,223500.0
2011-11-09 10:20:00,16.2,16.24,16.16,16.19,241900.0,11.8577,11.887,11.8284,11.8504,241900.0
2011-11-09 10:25:00,16.19,16.21,16.14,16.15,335600.0,11.8504,11.865,11.8138,11.8211,335600.0
2011-11-09 10:30:00,16.15,16.21,16.14,16.21,430200.0,11.8211,11.865,11.8138,11.865,430200.0
2011-11-09 10:35:00,16.21,16.21,16.12,16.15,510100.0,11.865,11.865,11.7991,11.8211,510100.0
2011-11-09 10:40:00,16.15,16.2,16.14,16.2,279900.0,11.8211,11.8577,11.8138,11.8577,279900.0
2011-11-09 10:45:00,16.19,16.37,16.19,16.31,610300.0,11.8504,11.9821,11.8504,11.9382,610300.0
2011-11-09 10:50:00,16.32,16.37,16.23,16.24,450500.0,11.9455,11.9821,11.8797,11.887,450500.0
2011-11-09 10:55:00,16.24,16.3,16.23,16.25,282300.0,11.887,11.9309,11.8797,11.8943,282300.0
2011-11-09 11:00:00,16.25,16.28,16.23,16.24,232600.0,11.8943,11.9163,11.8797,11.887,232600.0
2011-11-09 11:05:00,16.25,16.32,16.25,16.28,232900.0,11.8943,11.9455,11.8943,11.9163,232900.0
2011-11-09 11:10:00,16.28,16.33,16.26,16.29,355700.0,11.9163,11.9529,11.9016,11.9236,355700.0
2011-11-09 11:15:00,16.28,16.36,16.27,16.33,311800.0,11.9163,11.9748,11.9089,11.9529,311800.0
2011-11-09 11:20:00,16.33,16.4,16.32,16.33,328200.0,11.9529,12.0041,11.9455,11.9529,328200.0
2011-11-09 11:25:00,16.34,16.34,16.24,16.26,279800.0,11.9602,11.9602,11.887,11.9016,279800.0
2011-11-09 11:30:00,16.27,16.27,16.23,16.25,199200.0,11.9089,11.9089,11.8797,11.8943,199200.0
2011-11-09 11:35:00,16.26,16.32,16.24,16.28,178500.0,11.9016,11.9455,11.887,11.9163,178500.0
2011-11-09 11:40:00,16.28,16.31,16.26,16.29,174000.0,11.9163,11.9382,11.9016,11.9236,174000.0
2011-11-09 11:45:00,16.29,16.35,16.28,16.34,127000.0,11.9236,11.9675,11.9163,11.9602,127000.0
2011-11-09 11:50:00,16.34,16.36,16.31,16.35,161500.0,11.9602,11.9748,11.9382,11.9675,161500.0
2011-11-09 11:55:00,16.35,16.36,16.27,16.28,191900.0,11.9675,11.9748,11.9089,11.9163,191900.0
2011-11-09 12:00:00,16.27,16.3,16.24,16.25,106900.0,11.9089,11.9309,11.887,11.8943,106900.0
2011-11-09 12:05:00,16.25,16.31,16.24,16.28,153500.0,11.8943,11.9382,11.887,11.9163,153500.0
2011-11-09 12:10:00,16.28,16.34,16.27,16.31,169100.0,11.9163,11.9602,11.9089,11.9382,169100.0
2011-11-09 12:15:00,16.3,16.32,16.25,16.26,85600.0,11.9309,11.9455,11.8943,11.9016,85600.0
2011-11-09 12:20:00,16.25,16.27,16.23,16.24,122400.0,11.8943,11.9089,11.8797,11.887,122400.0
2011-11-09 12:25:00,16.24,16.27,16.22,16.23,166300.0,11.887,11.9089,11.8723,11.8797,166300.0
2011-11-09 12:30:00,16.24,16.26,16.23,16.24,81700.0,11.887,11.9016,11.8797,11.887,81700.0
2011-11-09 12:35:00,16.24,16.28,16.24,16.26,68400.0,11.887,11.9163,11.887,11.9016,68400.0
2011-11-09 12:40:00,16.26,16.26,16.22,16.24,125700.0,11.9016,11.9016,11.8723,11.887,125700.0
2011-11-09 12:45:00,16.24,16.27,16.23,16.26,63100.0,11.887,11.9089,11.8797,11.9016,63100.0
2011-11-09 12:50:00,16.26,16.29,16.25,16.28,148100.0,11.9016,11.9236,11.8943,11.9163,148100.0
2011-11-09 12:55:00,16.28,16.3,16.27,16.29,122300.0,11.9163,11.9309,11.9089,11.9236,122300.0
2011-11-09 13:00:00,16.29,16.29,16.22,16.23,200500.0,11.9236,11.9236,11.8723,11.8797,200500.0
2011-11-09 13:05:00,16.22,16.28,16.22,16.25,132600.0,11.8723,11.9163,11.8723,11.8943,132600.0
2011-11-09 13:10:00,16.25,16.25,16.15,16.16,441400.0,11.8943,11.8943,11.8211,11.8284,441400.0
2011-11-09 13:15:00,16.15,16.16,16.09,16.09,440300.0,11.8211,11.8284,11.7772,11.7772,440300.0
2011-11-09 13:20:00,16.1,16.11,16.04,16.06,767700.0,11.7845,11.7918,11.7406,11.7552,767700.0
2011-11-09 13:25:00,16.07,16.11,16.07,16.11,157300.0,11.7626,11.7918,11.7626,11.7918,157300.0
2011-11-09 13:30:00,16.11,16.11,16.06,16.08,180600.0,11.7918,11.7918,11.7552,11.7699,180600.0
2011-11-09 13:35:00,16.08,16.1,16.04,16.05,167800.0,11.7699,11.7845,11.7406,11.7479,167800.0
2011-11-09 13:40:00,16.05,16.08,16.0,16.07,568700.0,11.7479,11.7699,11.7113,11.7626,568700.0
2011-11-09 13:45:00,16.07,16.08,16.03,16.04,272700.0,11.7626,11.7699,11.7333,11.7406,272700.0
2011-11-09 13:50:00,16.04,16.04,15.95,15.95,519000.0,11.7406,11.7406,11.6747,11.6747,519000.0
2011-11-09 13:55:00,15.95,16.0,15.9,15.98,408500.0,11.6747,11.7113,11.6381,11.6967,408500.0
2011-11-09 14:00:00,15.98,15.98,15.9,15.9,423200.0,11.6967,11.6967,11.6381,11.6381,423200.0
2011-11-09 14:05:00,15.9,15.94,15.87,15.92,508400.0,11.6381,11.6674,11.6162,11.6528,508400.0
2011-11-09 14:10:00,15.92,16.04,15.89,15.98,582900.0,11.6528,11.7406,11.6308,11.6967,582900.0
2011-11-09 14:15:00,15.98,16.0,15.92,15.96,283400.0,11.6967,11.7113,11.6528,11.682,283400.0
2011-11-09 14:20:00,15.96,15.99,15.88,15.89,325800.0,11.682,11.704,11.6235,11.6308,325800.0
2011-11-09 14:25:00,15.88,15.92,15.84,15.91,436300.0,11.6235,11.6528,11.5942,11.6454,436300.0
2011-11-09 14:30:00,15.91,15.93,15.84,15.93,289500.0,11.6454,11.6601,11.5942,11.6601,289500.0
2011-11-09 14:35:00,15.93,15.93,15.89,15.91,305200.0,11.6601,11.6601,11.6308,11.6454,305200.0
2011-11-09 14:40:00,15.92,15.95,15.85,15.95,329800.0,11.6528,11.6747,11.6015,11.6747,329800.0
2011-11-09 14:45:00,15.95,16.0,15.93,15.95,320200.0,11.6747,11.7113,11.6601,11.6747,320200.0
2011-11-09 14:50:00,15.96,16.0,15.93,15.97,265700.0,11.682,11.7113,11.6601,11.6894,265700.0
2011-11-09 14:55:00,15.97,15.98,15.9,15.94,305800.0,11.6894,11.6967,11.6381,11.6674,305800.0
2011-11-09 15:00:00,15.94,15.96,15.9,15.91,425500.0,11.6674,11.682,11.6381,11.6454,425500.0
2011-11-09 15:05:00,15.9,15.97,15.87,15.91,385300.0,11.6381,11.6894,11.6162,11.6454,385300.0
2011-11-09 15:10:00,15.91,15.94,15.89,15.9,225000.0,11.6454,11.6674,11.6308,11.6381,225000.0
2011-11-09 15:15:00,15.9,15.95,15.85,15.9,312100.0,11.6381,11.6747,11.6015,11.6381,312100.0
2011-11-09 15:20:00,15.9,15.97,15.89,15.91,492900.0,11.6381,11.6894,11.6308,11.6454,492900.0
2011-11-09 15:25:00,15.9,15.93,15.86,15.9,534200.0,11.6381,11.6601,11.6088,11.6381,534200.0
2011-11-09 15:30:00,15.9,15.91,15.83,15.84,544700.0,11.6381,11.6454,11.5869,11.5942,544700.0
2011-11-09 15:35:00,15.85,15.88,15.8,15.8,443800.0,11.6015,11.6235,11.5649,11.5649,443800.0
2011-11-09 15:40:00,15.81,15.83,15.68,15.69,1090200.0,11.5722,11.5869,11.4771,11.4844,1090200.0
2011-11-09 15:45:00,15.7,15.84,15.69,15.75,881200.0,11.4917,11.5942,11.4844,11.5283,881200.0
2011-11-09 15:50:00,15.76,15.82,15.71,15.73,1443700.0,11.5356,11.5796,11.499,11.5137,1443700.0
2011-11-09 15:55:00,15.74,15.85,15.7,15.75,2458400.0,11.521,11.6015,11.4917,11.5283,2458400.0
2011-11-10 09:30:00,16.28,16.32,16.11,16.15,889800.0,11.9163,11.9455,11.7918,11.8211,889800.0
2011-11-10 09:35:00,16.15,16.25,16.11,16.2,908100.0,11.8211,11.8943,11.7918,11.8577,908100.0
2011-11-10 09:40:00,16.2,16.25,16.16,16.22,474400.0,11.8577,11.8943,11.8284,11.8723,474400.0
2011-11-10 09:45:00,16.22,16.26,16.15,16.17,679300.0,11.8723,11.9016,11.8211,11.8357,679300.0
2011-11-10 09:50:00,16.17,16.19,16.06,16.12,523000.0,11.8357,11.8504,11.7552,11.7991,523000.0
2011-11-10 09:55:00,16.12,16.14,15.98,15.99,660100.0,11.7991,11.8138,11.6967,11.704,660100.0
2011-11-10 10:00:00,15.99,16.08,15.98,16.07,442800.0,11.704,11.7699,11.6967,11.7626,442800.0
2011-11-10 10:05:00,16.08,16.17,16.05,16.06,591800.0,11.7699,11.8357,11.7479,11.7552,591800.0
2011-11-10 10:10:00,16.06,16.07,15.88,15.88,734500.0,11.7552,11.7626,11.6235,11.6235,734500.0
2011-11-10 10:15:00,15.88,15.95,15.81,15.86,602000.0,11.6235,11.6747,11.5722,11.6088,602000.0
2011-11-10 10:20:00,15.85,15.88,15.76,15.86,659400.0,11.6015,11.6235,11.5356,11.6088,659400.0
2011-11-10 10:25:00,15.85,15.95,15.84,15.84,443300.0,11.6015,11.6747,11.5942,11.5942,443300.0
2011-11-10 10:30:00,15.84,15.86,15.77,15.83,424100.0,11.5942,11.6088,11.543,11.5869,424100.0
2011-11-10 10:35:00,15.83,15.96,15.83,15.94,511900.0,11.5869,11.682,11.5869,11.6674,511900.0
2011-11-10 10:40:00,15.94,15.95,15.88,15.88,356900.0,11.6674,11.6747,11.6235,11.6235,356900.0
2011-11-10 10:45:00,15.87,15.89,15.76,15.76,403700.0,11.6162,11.6308,11.5356,11.5356,403700.0
2011-11-10 10:50:00,15.77,15.84,15.76,15.78,279600.0,11.543,11.5942,11.5356,11.5503,279600.0
2011-11-10 10:55:00,15.78,15.84,15.75,15.75,593800.0,11.5503,11.5942,11.5283,11.5283,593800.0
2011-11-10 11:00:00,15.75,15.83,15.71,15.81,694600.0,11.5283,11.5869,11.499,11.5722,694600.0
2011-11-10 11:05:00,15.8,15.81,15.73,15.75,835700.0,11.5649,11.5722,11.5137,11.5283,835700.0
2011-11-10 11:10:00,15.75,15.78,15.66,15.69,566200.0,11.5283,11.5503,11.4624,11.4844,566200.0
2011-11-10 11:15:00,15.7,15.78,15.65,15.78,486200.0,11.4917,11.5503,11.4551,11.5503,486200.0
2011-11-10 11:20:00,15.78,15.78,15.65,15.67,233600.0,11.5503,11.5503,11.4551,11.4698,233600.0
2011-11-10 11:25:00,15.68,15.71,15.65,15.65,235100.0,11.4771,11.499,11.4551,11.4551,235100.0
2011-11-10 11:30:00,15.66,15.66,15.56,15.6,836400.0,11.4624,11.4624,11.3893,11.4185,836400.0
2011-11-10 11:35:00,15.6,15.65,15.53,15.55,659500.0,11.4185,11.4551,11.3673,11.3819,659500.0
2011-11-10 11:40:00,15.54,15.79,15.51,15.79,994100.0,11.3746,11.5576,11.3527,11.5576,994100.0
2011-11-10 11:45:00,15.79,15.84,15.72,15.82,792000.0,11.5576,11.5942,11.5064,11.5796,792000.0
2011-11-10 11:50:00,15.81,15.84,15.77,15.8,304700.0,11.5722,11.5942,11.543,11.5649,304700.0
2011-11-10 11:55:00,15.8,15.84,15.72,15.81,331100.0,11.5649,11.5942,11.5064,11.5722,331100.0
2011-11-10 12:00:00,15.81,15.87,15.79,15.82,321700.0,11.5722,11.6162,11.5576,11.5796,321700.0
2011-11-10 12:05:00,15.81,15.83,15.78,15.82,279100.0,11.5722,11.5869,11.5503,11.5796,279100.0
2011-11-10 12:10:00,15.82,15.85,15.74,15.76,407200.0,11.5796,11.6015,11.521,11.5356,407200.0
2011-11-10 12:15:00,15.76,15.8,15.72,15.78,306800.0,11.5356,11.5649,11.5064,11.5503,306800.0
2011-11-10 12:20:00,15.78,15.78,15.73,15.76,273000.0,11.5503,11.5503,11.5137,11.5356,273000.0
2011-11-10 12:25:00,15.77,15.78,15.69,15.69,212900.0,11.543,11.5503,11.4844,11.4844,212900.0
2011-11-10 12:30:00,15.7,15.7,15.59,15.59,384600.0,11.4917,11.4917,11.4112,11.4112,384600.0
2011-11-10 12:35:00,15.6,15.62,15.51,15.59,482800.0,11.4185,11.4332,11.3527,11.4112,482800.0
2011-11-10 12:40:00,15.59,15.66,15.58,15.63,221600.0,11.4112,11.4624,11.4039,11.4405,221600.0
2011-11-10 12:45:00,15.63,15.7,15.63,15.69,173100.0,11.4405,11.4917,11.4405,11.4844,173100.0
2011-11-10 12:50:00,15.69,15.81,15.69,15.8,282100.0,11.4844,11.5722,11.4844,11.5649,282100.0
2011-11-10 12:55:00,15.8,15.86,15.79,15.81,444800.0,11.5649,11.6088,11.5576,11.5722,444800.0
2011-11-10 13:00:00,15.82,15.86,15.8,15.86,321500.0,11.5796,11.6088,11.5649,11.6088,321500.0
2011-11-10 13:05:00,15.86,15.87,15.79,15.87,360300.0,11.6088,11.6162,11.5576,11.6162,360300.0
2011-11-10 13:10:00,15.86,16.01,15.86,15.99,728000.0,11.6088,11.7186,11.6088,11.704,728000.0
2011-11-10 13:15:00,16.0,16.05,15.96,15.99,372200.0,11.7113,11.7479,11.682,11.704,372200.0
2011-11-10 13:20:00,15.99,16.0,15.91,15.91,327300.0,11.704,11.7113,11.6454,11.6454,327300.0
2011-11-10 13:25:00,15.91,15.91,15.85,15.88,242100.0,11.6454,11.6454,11.6015,11.6235,242100.0
2011-11-10 13:30:00,15.89,15.93,15.88,15.9,236300.0,11.6308,11.6601,11.6235,11.6381,236300.0
2011-11-10 13:35:00,15.9,15.91,15.86,15.87,184300.0,11.6381,11.6454,11.6088,11.6162,184300.0
2011-11-10 13:40:00,15.87,15.95,15.86,15.87,337500.0,11.6162,11.6747,11.6088,11.6162,337500.0
2011-11-10 13:45:00,15.88,15.89,15.85,15.86,143400.0,11.6235,11.6308,11.6015,11.6088,143400.0
2011-11-10 13:50:00,15.86,15.92,15.84,15.89,219800.0,11.6088,11.6528,11.5942,11.6308,219800.0
2011-11-10 13:55:00,15.9,15.98,15.89,15.97,208200.0,11.6381,11.6967,11.6308,11.6894,208200.0
2011-11-10 14:00:00,15.97,15.98,15.86,15.86,392700.0,11.6894,11.6967,11.6088,11.6088,392700.0
2011-11-10 14:05:00,15.86,15.9,15.77,15.84,469400.0,11.6088,11.6381,11.543,11.5942,469400.0
2011-11-10 14:10:00,15.83,15.88,15.82,15.86,243500.0,11.5869,11.6235,11.5796,11.6088,243500.0
2011-11-10 14:15:00,15.87,15.93,15.82,15.88,146900.0,11.6162,11.6601,11.5796,11.6235,146900.0
2011-11-10 14:20:00,15.87,15.89,15.78,15.87,434700.0,11.6162,11.6308,11.5503,11.6162,434700.0
2011-11-10 14:25:00,15.87,15.88,15.78,15.8,293100.0,11.6162,11.6235,11.5503,11.5649,293100.0
2011-11-10 14:30:00,15.81,15.86,15.78,15.84,186800.0,11.5722,11.6088,11.5503,11.5942,186800.0
2011-11-10 14:35:00,15.84,15.84,15.77,15.81,176600.0,11.5942,11.5942,11.543,11.5722,176600.0
2011-11-10 14:40:00,15.8,15.88,15.76,15.86,170500.0,11.5649,11.6235,11.5356,11.6088,170500.0
2011-11-10 14:45:00,15.86,15.86,15.82,15.83,128400.0,11.6088,11.6088,11.5796,11.5869,128400.0
2011-11-10 14:50:00,15.84,15.86,15.8,15.81,108000.0,11.5942,11.6088,11.5649,11.5722,108000.0
2011-11-10 14:55:00,15.8,15.81,15.71,15.71,205000.0,11.5649,11.5722,11.499,11.499,205000.0
2011-11-10 15:00:00,15.72,15.8,15.72,15.79,261000.0,11.5064,11.5649,11.5064,11.5576,261000.0
2011-11-10 15:05:00,15.79,15.84,15.79,15.8,236400.0,11.5576,11.5942,11.5576,11.5649,236400.0
2011-11-10 15:10:00,15.8,15.9,15.8,15.89,434300.0,11.5649,11.6381,11.5649,11.6308,434300.0
2011-11-10 15:15:00,15.88,15.92,15.83,15.85,224800.0,11.6235,11.6528,11.5869,11.6015,224800.0
2011-11-10 15:20:00,15.85,15.86,15.81,15.84,307600.0,11.6015,11.6088,11.5722,11.5942,307600.0
2011-11-10 15:25:00,15.84,15.97,15.84,15.93,542700.0,11.5942,11.6894,11.5942,11.6601,542700.0
2011-11-10 15:30:00,15.93,15.96,15.87,15.89,462800.0,11.6601,11.682,11.6162,11.6308,462800.0
2011-11-10 15:35:00,15.89,15.92,15.83,15.9,360100.0,11.6308,11.6528,11.5869,11.6381,360100.0
2011-11-10 15:40:00,15.89,15.91,15.84,15.84,472500.0,11.6308,11.6454,11.5942,11.5942,472500.0
2011-11-10 15:45:00,15.84,15.91,15.81,15.84,726600.0,11.5942,11.6454,11.5722,11.5942,726600.0
2011-11-10 15:50:00,15.84,15.94,15.83,15.9,1006900.0,11.5942,11.6674,11.5869,11.6381,1006900.0
2011-11-10 15:55:00,15.89,15.9,15.82,15.85,1279500.0,11.6308,11.6381,11.5796,11.6015,1279500.0
2011-11-11 09:30:00,16.28,16.3,16.18,16.18,718000.0,11.9163,11.9309,11.8431,11.8431,718000.0
2011-11-11 09:35:00,16.19,16.22,16.15,16.21,355000.0,11.8504,11.8723,11.8211,11.865,355000.0
2011-11-11 09:40:00,16.22,16.3,16.21,16.3,454900.0,11.8723,11.9309,11.865,11.9309,454900.0
2011-11-11 09:45:00,16.29,16.35,16.22,16.22,489500.0,11.9236,11.9675,11.8723,11.8723,489500.0
2011-11-11 09:50:00,16.22,16.28,16.21,16.27,231000.0,11.8723,11.9163,11.865,11.9089,231000.0
2011-11-11 09:55:00,16.28,16.29,16.24,16.27,287100.0,11.9163,11.9236,11.887,11.9089,287100.0
2011-11-11 10:00:00,16.28,16.4,16.27,16.39,563600.0,11.9163,12.0041,11.9089,11.9968,563600.0
2011-11-11 10:05:00,16.4,16.41,16.32,16.32,503100.0,12.0041,12.0114,11.9455,11.9455,503100.0
2011-11-11 10:10:00,16.32,16.34,16.27,16.27,335900.0,11.9455,11.9602,11.9089,11.9089,335900.0
2011-11-11 10:15:00,16.27,16.28,16.18,16.2,365600.0,11.9089,11.9163,11.8431,11.8577,365600.0
2011-11-11 10:20:00,16.2,16.3,16.19,16.3,339400.0,11.8577,11.9309,11.8504,11.9309,339400.0
2011-11-11 10:25:00,16.3,16.3,16.25,16.27,165400.0,11.9309,11.9309,11.8943,11.9089,165400.0
2011-11-11 10:30:00,16.27,16.32,16.27,16.3,297000.0,11.9089,11.9455,11.9089,11.9309,297000.0
2011-11-11 10:35:00,16.31,16.35,16.29,16.31,352000.0,11.9382,11.9675,11.9236,11.9382,352000.0
2011-11-11 10:40:00,16.32,16.34,16.28,16.33,233700.0,11.9455,11.9602,11.9163,11.9529,233700.0
2011-11-11 10:45:00,16.34,16.48,16.32,16.47,1150100.0,11.9602,12.0627,11.9455,12.0553,1150100.0
2011-11-11 10:50:00,16.48,16.53,16.44,16.45,598500.0,12.0627,12.0993,12.0334,12.0407,598500.0
2011-11-11 10:55:00,16.45,16.46,16.41,16.42,251200.0,12.0407,12.048,12.0114,12.0187,251200.0
2011-11-11 11:00:00,16.42,16.44,16.4,16.43,139500.0,12.0187,12.0334,12.0041,12.0261,139500.0
2011-11-11 11:05:00,16.43,16.45,16.41,16.42,215800.0,12.0261,12.0407,12.0114,12.0187,215800.0
2011-11-11 11:10:00,16.42,16.42,16.39,16.41,230300.0,12.0187,12.0187,11.9968,12.0114,230300.0
2011-11-11 11:15:00,16.4,16.44,16.37,16.38,522400.0,12.0041,12.0334,11.9821,11.9895,522400.0
2011-11-11 11:20:00,16.39,16.41,16.38,16.39,105700.0,11.9968,12.0114,11.9895,11.9968,105700.0
2011-11-11 11:25:00,16.38,16.4,16.35,16.35,177000.0,11.9895,12.0041,11.9675,11.9675,177000.0
2011-11-11 11:30:00,16.36,16.38,16.35,16.37,172100.0,11.9748,11.9895,11.9675,11.9821,172100.0
2011-11-11 11:35:00,16.37,16.39,16.36,16.37,156600.0,11.9821,11.9968,11.9748,11.9821,156600.0
2011-11-11 11:40:00,16.36,16.39,16.35,16.39,120000.0,11.9748,11.9968,11.9675,11.9968,120000.0
2011-11-11 11:45:00,16.39,16.41,16.35,16.38,147900.0,11.9968,12.0114,11.9675,11.9895,147900.0
2011-11-11 11:50:00,16.38,16.38,16.35,16.36,122100.0,11.9895,11.9895,11.9675,11.9748,122100.0
2011-11-11 11:55:00,16.36,16.37,16.34,16.36,149500.0,11.9748,11.9821,11.9602,11.9748,149500.0
2011-11-11 12:00:00,16.36,16.37,16.32,16.35,146100.0,11.9748,11.9821,11.9455,11.9675,146100.0
2011-11-11 12:05:00,16.35,16.41,16.35,16.41,168700.0,11.9675,12.0114,11.9675,12.0114,168700.0
2011-11-11 12:10:00,16.41,16.43,16.39,16.41,202500.0,12.0114,12.0261,11.9968,12.0114,202500.0
2011-11-11 12:15:00,16.41,16.41,16.36,16.38,123200.0,12.0114,12.0114,11.9748,11.9895,123200.0
2011-11-11 12:20:00,16.39,16.4,16.36,16.37,104700.0,11.9968,12.0041,11.9748,11.9821,104700.0
2011-11-11 12:25:00,16.36,16.38,16.33,16.38,115400.0,11.9748,11.9895,11.9529,11.9895,115400.0
2011-11-11 12:30:00,16.38,16.39,16.33,16.34,75900.0,11.9895,11.9968,11.9529,11.9602,75900.0
2011-11-11 12:35:00,16.34,16.35,16.31,16.32,147700.0,11.9602,11.9675,11.9382,11.9455,147700.0
2011-11-11 12:40:00,16.32,16.35,16.32,16.35,122500.0,11.9455,11.9675,11.9455,11.9675,122500.0
2011-11-11 12:45:00,16.34,16.36,16.32,16.34,68400.0,11.9602,11.9748,11.9455,11.9602,68400.0
2011-11-11 12:50:00,16.33,16.34,16.31,16.34,79600.0,11.9529,11.9602,11.9382,11.9602,79600.0
2011-11-11 12:55:00,16.34,16.37,16.33,16.36,130600.0,11.9602,11.9821,11.9529,11.9748,130600.0
2011-11-11 13:00:00,16.35,16.4,16.35,16.38,293400.0,11.9675,12.0041,11.9675,11.9895,293400.0
2011-11-11 13:05:00,16.39,16.41,16.37,16.4,240900.0,11.9968,12.0114,11.9821,12.0041,240900.0
2011-11-11 13:10:00,16.4,16.4,16.34,16.35,164200.0,12.0041,12.0041,11.9602,11.9675,164200.0
2011-11-11 13:15:00,16.35,16.37,16.33,16.34,135000.0,11.9675,11.9821,11.9529,11.9602,135000.0
2011-11-11 13:20:00,16.34,16.35,16.31,16.31,92700.0,11.9602,11.9675,11.9382,11.9382,92700.0
2011-11-11 13:25:00,16.31,16.31,16.24,16.25,203700.0,11.9382,11.9382,11.887,11.8943,203700.0
2011-11-11 13:30:00,16.25,16.28,16.25,16.27,109700.0,11.8943,11.9163,11.8943,11.9089,109700.0
2011-11-11 13:35:00,16.27,16.29,16.25,16.27,120000.0,11.9089,11.9236,11.8943,11.9089,120000.0
2011-11-11 13:40:00,16.27,16.3,16.25,16.27,101400.0,11.9089,11.9309,11.8943,11.9089,101400.0
2011-11-11 13:45:00,16.27,16.29,16.26,16.27,101300.0,11.9089,11.9236,11.9016,11.9089,101300.0
2011-11-11 13:50:00,16.28,16.28,16.24,16.24,98900.0,11.9163,11.9163,11.887,11.887,98900.0
2011-11-11 13:55:00,16.24,16.25,16.23,16.24,108100.0,11.887,11.8943,11.8797,11.887,108100.0
2011-11-11 14:00:00,16.24,16.25,16.23,16.25,55700.0,11.887,11.8943,11.8797,11.8943,55700.0
2011-11-11 14:05:00,16.25,16.28,16.24,16.28,149000.0,11.8943,11.9163,11.887,11.9163,149000.0
2011-11-11 14:10:00,16.28,16.31,16.26,16.28,161700.0,11.9163,11.9382,11.9016,11.9163,161700.0
2011-11-11 14:15:00,16.29,16.29,16.26,16.28,91000.0,11.9236,11.9236,11.9016,11.9163,91000.0
2011-11-11 14:20:00,16.28,16.29,16.24,16.26,98000.0,11.9163,11.9236,11.887,11.9016,98000.0
2011-11-11 14:25:00,16.26,16.29,16.25,16.28,112500.0,11.9016,11.9236,11.8943,11.9163,112500.0
2011-11-11 14:30:00,16.28,16.32,16.28,16.32,120400.0,11.9163,11.9455,11.9163,11.9455,120400.0
2011-11-11 14:35:00,16.32,16.34,16.29,16.3,126500.0,11.9455,11.9602,11.9236,11.9309,126500.0
2011-11-11 14:40:00,16.3,16.33,16.29,16.31,89100.0,11.9309,11.9529,11.9236,11.9382,89100.0
2011-11-11 14:45:00,16.31,16.31,16.29,16.3,67000.0,11.9382,11.9382,11.9236,11.9309,67000.0
2011-11-11 14:50:00,16.3,16.32,16.28,16.31,210200.0,11.9309,11.9455,11.9163,11.9382,210200.0
2011-11-11 14:55:00,16.31,16.31,16.26,16.29,158100.0,11.9382,11.9382,11.9016,11.9236,158100.0
2011-11-11 15:00:00,16.29,16.29,16.26,16.26,198400.0,11.9236,11.9236,11.9016,11.9016,198400.0
2011-11-11 15:05:00,16.27,16.27,16.2,16.25,254600.0,11.9089,11.9089,11.8577,11.8943,254600.0
2011-11-11 15:10:00,16.25,16.25,16.2,16.23,141000.0,11.8943,11.8943,11.8577,11.8797,141000.0
2011-11-11 15:15:00,16.23,16.28,16.22,16.28,144000.0,11.8797,11.9163,11.8723,11.9163,144000.0
2011-11-11 15:20:00,16.28,16.28,16.22,16.22,195300.0,11.9163,11.9163,11.8723,11.8723,195300.0
2011-11-11 15:25:00,16.23,16.28,16.22,16.28,292800.0,11.8797,11.9163,11.8723,11.9163,292800.0
2011-11-11 15:30:00,16.29,16.31,16.26,16.29,310600.0,11.9236,11.9382,11.9016,11.9236,310600.0
2011-11-11 15:35:00,16.29,16.3,16.26,16.29,213100.0,11.9236,11.9309,11.9016,11.9236,213100.0
2011-11-11 15:40:00,16.3,16.32,16.28,16.32,311800.0,11.9309,11.9455,11.9163,11.9455,311800.0
2011-11-11 15:45:00,16.31,16.35,16.27,16.35,402800.0,11.9382,11.9675,11.9089,11.9675,402800.0
2011-11-11 15:50:00,16.35,16.4,16.34,16.39,609600.0,11.9675,12.0041,11.9602,11.9968,609600.0
2011-11-11 15:55:00,16.38,16.39,16.34,16.34,952700.0,11.9895,11.9968,11.9602,11.9602,952700.0
2011-11-14 09:30:00,16.24,16.24,16.11,16.16,335800.0,11.887,11.887,11.7918,11.8284,335800.0
2011-11-14 09:35:00,16.16,16.34,16.16,16.25,399100.0,11.8284,11.9602,11.8284,11.8943,399100.0
2011-11-14 09:40:00,16.26,16.29,16.13,16.16,226200.0,11.9016,11.9236,11.8065,11.8284,226200.0
2011-11-14 09:45:00,16.17,16.19,16.06,16.08,374700.0,11.8357,11.8504,11.7552,11.7699,374700.0
2011-11-14 09:50:00,16.08,16.08,15.98,16.04,444000.0,11.7699,11.7699,11.6967,11.7406,444000.0
2011-11-14 09:55:00,16.04,16.08,15.99,16.05,419200.0,11.7406,11.7699,11.704,11.7479,419200.0
2011-11-14 10:00:00,16.05,16.06,15.96,16.0,509900.0,11.7479,11.7552,11.682,11.7113,509900.0
2011-11-14 10:05:00,15.99,16.03,15.97,16.02,310300.0,11.704,11.7333,11.6894,11.726,310300.0
2011-11-14 10:10:00,16.02,16.06,15.95,15.97,542400.0,11.726,11.7552,11.6747,11.6894,542400.0
2011-11-14 10:15:00,15.96,15.97,15.9,15.95,707700.0,11.682,11.6894,11.6381,11.6747,707700.0
2011-11-14 10:20:00,15.95,15.96,15.9,15.9,243400.0,11.6747,11.682,11.6381,11.6381,243400.0
2011-11-14 10:25:00,15.91,15.94,15.88,15.9,257600.0,11.6454,11.6674,11.6235,11.6381,257600.0
2011-11-14 10:30:00,15.9,15.91,15.85,15.9,161400.0,11.6381,11.6454,11.6015,11.6381,161400.0
2011-11-14 10:35:00,15.89,15.96,15.87,15.96,274600.0,11.6308,11.682,11.6162,11.682,274600.0
2011-11-14 10:40:00,15.96,15.96,15.88,15.91,211900.0,11.682,11.682,11.6235,11.6454,211900.0
2011-11-14 10:45:00,15.91,15.91,15.87,15.9,130400.0,11.6454,11.6454,11.6162,11.6381,130400.0
2011-11-14 10:50:00,15.9,15.97,15.89,15.97,189000.0,11.6381,11.6894,11.6308,11.6894,189000.0
2011-11-14 10:55:00,15.98,15.98,15.93,15.95,182100.0,11.6967,11.6967,11.6601,11.6747,182100.0
2011-11-14 11:00:00,15.95,16.01,15.93,16.0,165400.0,11.6747,11.7186,11.6601,11.7113,165400.0
2011-11-14 11:05:00,16.0,16.02,15.98,16.0,111600.0,11.7113,11.726,11.6967,11.7113,111600.0
2011-11-14 11:10:00,16.0,16.01,15.91,15.92,175700.0,11.7113,11.7186,11.6454,11.6528,175700.0
2011-11-14 11:15:00,15.92,15.93,15.89,15.92,179400.0,11.6528,11.6601,11.6308,11.6528,179400.0
2011-11-14 11:20:00,15.92,15.97,15.91,15.97,170800.0,11.6528,11.6894,11.6454,11.6894,170800.0
2011-11-14 11:25:00,15.97,16.01,15.93,15.94,229000.0,11.6894,11.7186,11.6601,11.6674,229000.0
2011-11-14 11:30:00,15.94,15.99,15.92,15.97,158100.0,11.6674,11.704,11.6528,11.6894,158100.0
2011-11-14 11:35:00,15.97,15.99,15.93,15.94,179200.0,11.6894,11.704,11.6601,11.6674,179200.0
2011-11-14 11:40:00,15.95,15.96,15.91,15.92,204800.0,11.6747,11.682,11.6454,11.6528,204800.0
2011-11-14 11:45:00,15.92,15.94,15.9,15.91,162500.0,11.6528,11.6674,11.6381,11.6454,162500.0
2011-11-14 11:50:00,15.92,15.94,15.86,15.89,209500.0,11.6528,11.6674,11.6088,11.6308,209500.0
2011-11-14 11:55:00,15.9,15.92,15.85,15.91,137200.0,11.6381,11.6528,11.6015,11.6454,137200.0
2011-11-14 12:00:00,15.91,15.92,15.88,15.9,166400.0,11.6454,11.6528,11.6235,11.6381,166400.0
2011-11-14 12:05:00,15.9,15.96,15.88,15.96,128300.0,11.6381,11.682,11.6235,11.682,128300.0
2011-11-14 12:10:00,15.95,15.95,15.89,15.91,97300.0,11.6747,11.6747,11.6308,11.6454,97300.0
2011-11-14 12:15:00,15.9,15.93,15.89,15.9,140200.0,11.6381,11.6601,11.6308,11.6381,140200.0
2011-11-14 12:20:00,15.91,15.93,15.86,15.89,130900.0,11.6454,11.6601,11.6088,11.6308,130900.0
2011-11-14 12:25:00,15.88,15.91,15.86,15.9,148800.0,11.6235,11.6454,11.6088,11.6381,148800.0
2011-11-14 12:30:00,15.9,15.92,15.87,15.88,82300.0,11.6381,11.6528,11.6162,11.6235,82300.0
2011-11-14 12:35:00,15.88,15.93,15.88,15.92,94800.0,11.6235,11.6601,11.6235,11.6528,94800.0
2011-11-14 12:40:00,15.92,15.94,15.91,15.93,103000.0,11.6528,11.6674,11.6454,11.6601,103000.0
2011-11-14 12:45:00,15.93,15.94,15.9,15.92,86400.0,11.6601,11.6674,11.6381,11.6528,86400.0
2011-11-14 12:50:00,15.92,15.95,15.91,15.95,74000.0,11.6528,11.6747,11.6454,11.6747,74000.0
2011-11-14 12:55:00,15.94,15.94,15.92,15.92,67600.0,11.6674,11.6674,11.6528,11.6528,67600.0
2011-11-14 13:00:00,15.92,15.93,15.88,15.89,112300.0,11.6528,11.6601,11.6235,11.6308,112300.0
2011-11-14 13:05:00,15.9,15.9,15.85,15.86,221800.0,11.6381,11.6381,11.6015,11.6088,221800.0
2011-11-14 13:10:00,15.87,15.89,15.85,15.88,132200.0,11.6162,11.6308,11.6015,11.6235,132200.0
2011-11-14 13:15:00,15.87,15.92,15.87,15.91,174900.0,11.6162,11.6528,11.6162,11.6454,174900.0
2011-11-14 13:20:00,15.91,15.94,15.89,15.93,165100.0,11.6454,11.6674,11.6308,11.6601,165100.0
2011-11-14 13:25:00,15.93,15.96,15.92,15.96,220600.0,11.6601,11.682,11.6528,11.682,220600.0
2011-11-14 13:30:00,15.96,15.96,15.91,15.92,97800.0,11.682,11.682,11.6454,11.6528,97800.0
2011-11-14 13:35:00,15.91,15.95,15.91,15.92,128600.0,11.6454,11.6747,11.6454,11.6528,128600.0
2011-11-14 13:40:00,15.92,15.92,15.88,15.9,102200.0,11.6528,11.6528,11.6235,11.6381,102200.0
2011-11-14 13:45:00,15.9,15.91,15.88,15.88,128000.0,11.6381,11.6454,11.6235,11.6235,128000.0
2011-11-14 13:50:00,15.88,15.91,15.87,15.89,190700.0,11.6235,11.6454,11.6162,11.6308,190700.0
2011-11-14 13:55:00,15.9,15.91,15.86,15.87,183100.0,11.6381,11.6454,11.6088,11.6162,183100.0
2011-11-14 14:00:00,15.87,15.9,15.86,15.89,131900.0,11.6162,11.6381,11.6088,11.6308,131900.0
2011-11-14 14:05:00,15.89,15.9,15.87,15.89,111600.0,11.6308,11.6381,11.6162,11.6308,111600.0
2011-11-14 14:10:00,15.89,15.93,15.87,15.91,188100.0,11.6308,11.6601,11.6162,11.6454,188100.0
2011-11-14 14:15:00,15.9,15.92,15.88,15.88,125500.0,11.6381,11.6528,11.6235,11.6235,125500.0
2011-11-14 14:20:00,15.88,15.9,15.88,15.89,99200.0,11.6235,11.6381,11.6235,11.6308,99200.0
2011-11-14 14:25:00,15.88,15.89,15.83,15.84,270200.0,11.6235,11.6308,11.5869,11.5942,270200.0
2011-11-14 14:30:00,15.84,15.86,15.81,15.82,149400.0,11.5942,11.6088,11.5722,11.5796,149400.0
2011-11-14 14:35:00,15.81,15.83,15.8,15.82,149400.0,11.5722,11.5869,11.5649,11.5796,149400.0
2011-11-14 14:40:00,15.81,15.82,15.8,15.81,129200.0,11.5722,11.5796,11.5649,11.5722,129200.0
2011-11-14 14:45:00,15.81,15.83,15.8,15.81,137300.0,11.5722,11.5869,11.5649,11.5722,137300.0
2011-11-14 14:50:00,15.81,15.81,15.78,15.79,301900.0,11.5722,11.5722,11.5503,11.5576,301900.0
2011-11-14 14:55:00,15.78,15.8,15.74,15.74,292300.0,11.5503,11.5649,11.521,11.521,292300.0
2011-11-14 15:00:00,15.74,15.81,15.74,15.78,288600.0,11.521,11.5722,11.521,11.5503,288600.0
2011-11-14 15:05:00,15.78,15.79,15.77,15.78,182300.0,11.5503,11.5576,11.543,11.5503,182300.0
2011-11-14 15:10:00,15.78,15.8,15.76,15.78,259900.0,11.5503,11.5649,11.5356,11.5503,259900.0
2011-11-14 15:15:00,15.78,15.79,15.75,15.76,209900.0,11.5503,11.5576,11.5283,11.5356,209900.0
2011-11-14 15:20:00,15.76,15.79,15.75,15.79,236100.0,11.5356,11.5576,11.5283,11.5576,236100.0
2011-11-14 15:25:00,15.79,15.86,15.77,15.85,558000.0,11.5576,11.6088,11.543,11.6015,558000.0
2011-11-14 15:30:00,15.85,15.9,15.84,15.9,351100.0,11.6015,11.6381,11.5942,11.6381,351100.0
2011-11-14 15:35:00,15.9,15.95,15.87,15.94,537500.0,11.6381,11.6747,11.6162,11.6674,537500.0
2011-11-14 15:40:00,15.94,16.05,15.93,16.01,880200.0,11.6674,11.7479,11.6601,11.7186,880200.0
2011-11-14 15:45:00,16.01,16.04,15.94,15.99,998100.0,11.7186,11.7406,11.6674,11.704,998100.0
2011-11-14 15:50:00,15.99,15.99,15.91,15.96,786200.0,11.704,11.704,11.6454,11.682,786200.0
2011-11-14 15:55:00,15.95,15.95,15.88,15.93,1582200.0,11.6747,11.6747,11.6235,11.6601,1582200.0
2011-11-15 09:30:00,15.78,15.82,15.67,15.76,516300.0,11.5503,11.5796,11.4698,11.5356,516300.0
2011-11-15 09:35:00,15.76,15.95,15.73,15.95,601200.0,11.5356,11.6747,11.5137,11.6747,601200.0
2011-11-15 09:40:00,15.95,15.99,15.86,15.87,328600.0,11.6747,11.704,11.6088,11.6162,328600.0
2011-11-15 09:45:00,15.88,16.02,15.86,16.01,600300.0,11.6235,11.726,11.6088,11.7186,600300.0
2011-11-15 09:50:00,16.01,16.05,15.98,16.0,296200.0,11.7186,11.7479,11.6967,11.7113,296200.0
2011-11-15 09:55:00,16.0,16.04,15.89,15.92,386300.0,11.7113,11.7406,11.6308,11.6528,386300.0
2011-11-15 10:00:00,15.92,15.93,15.82,15.84,394300.0,11.6528,11.6601,11.5796,11.5942,394300.0
2011-11-15 10:05:00,15.84,15.85,15.8,15.83,413800.0,11.5942,11.6015,11.5649,11.5869,413800.0
2011-11-15 10:10:00,15.82,15.85,15.74,15.77,286900.0,11.5796,11.6015,11.521,11.543,286900.0
2011-11-15 10:15:00,15.76,15.79,15.74,15.76,412400.0,11.5356,11.5576,11.521,11.5356,412400.0
2011-11-15 10:20:00,15.77,15.79,15.74,15.75,167700.0,11.543,11.5576,11.521,11.5283,167700.0
2011-11-15 10:25:00,15.76,15.84,15.74,15.84,268800.0,11.5356,11.5942,11.521,11.5942,268800.0
2011-11-15 10:30:00,15.84,15.89,15.81,15.87,303300.0,11.5942,11.6308,11.5722,11.6162,303300.0
2011-11-15 10:35:00,15.87,15.89,15.82,15.83,260000.0,11.6162,11.6308,11.5796,11.5869,260000.0
2011-11-15 10:40:00,15.83,15.83,15.78,15.8,301500.0,11.5869,11.5869,11.5503,11.5649,301500.0
2011-11-15 10:45:00,15.81,15.87,15.8,15.82,242400.0,11.5722,11.6162,11.5649,11.5796,242400.0
2011-11-15 10:50:00,15.81,15.84,15.77,15.78,225700.0,11.5722,11.5942,11.543,11.5503,225700.0
2011-11-15 10:55:00,15.78,15.81,15.75,15.75,138000.0,11.5503,11.5722,11.5283,11.5283,138000.0
2011-11-15 11:00:00,15.76,15.8,15.74,15.8,178400.0,11.5356,11.5649,11.521,11.5649,178400.0
2011-11-15 11:05:00,15.8,15.81,15.76,15.78,152400.0,11.5649,11.5722,11.5356,11.5503,152400.0
2011-11-15 11:10:00,15.79,15.81,15.75,15.81,190800.0,11.5576,11.5722,11.5283,11.5722,190800.0
2011-11-15 11:15:00,15.81,15.81,15.66,15.68,502600.0,11.5722,11.5722,11.4624,11.4771,502600.0
2011-11-15 11:20:00,15.67,15.68,15.64,15.67,283700.0,11.4698,11.4771,11.4478,11.4698,283700.0
2011-11-15 11:25:00,15.67,15.71,15.66,15.7,93900.0,11.4698,11.499,11.4624,11.4917,93900.0
2011-11-15 11:30:00,15.7,15.7,15.62,15.62,264400.0,11.4917,11.4917,11.4332,11.4332,264400.0
2011-11-15 11:35:00,15.62,15.65,15.62,15.63,175600.0,11.4332,11.4551,11.4332,11.4405,175600.0
2011-11-15 11:40:00,15.64,15.7,15.63,15.7,138800.0,11.4478,11.4917,11.4405,11.4917,138800.0
2011-11-15 11:45:00,15.7,15.74,15.69,15.72,182500.0,11.4917,11.521,11.4844,11.5064,182500.0
2011-11-15 11:50:00,15.72,15.73,15.69,15.72,104900.0,11.5064,11.5137,11.4844,11.5064,104900.0
2011-11-15 11:55:00,15.72,15.77,15.68,15.76,140200.0,11.5064,11.543,11.4771,11.5356,140200.0
2011-11-15 12:00:00,15.76,15.81,15.75,15.8,187900.0,11.5356,11.5722,11.5283,11.5649,187900.0
2011-11-15 12:05:00,15.81,15.84,15.78,15.78,165100.0,11.5722,11.5942,11.5503,11.5503,165100.0
2011-11-15 12:10:00,15.79,15.82,15.76,15.77,182500.0,11.5576,11.5796,11.5356,11.543,182500.0
2011-11-15 12:15:00,15.78,15.79,15.73,15.75,149400.0,11.5503,11.5576,11.5137,11.5283,149400.0
2011-11-15 12:20:00,15.75,15.78,15.74,15.77,110600.0,11.5283,11.5503,11.521,11.543,110600.0
2011-11-15 12:25:00,15.77,15.84,15.77,15.82,168800.0,11.543,11.5942,11.543,11.5796,168800.0
2011-11-15 12:30:00,15.83,15.91,15.81,15.89,182300.0,11.5869,11.6454,11.5722,11.6308,182300.0
2011-11-15 12:35:00,15.9,15.95,15.87,15.88,299200.0,11.6381,11.6747,11.6162,11.6235,299200.0
2011-11-15 12:40:00,15.87,15.93,15.87,15.92,96800.0,11.6162,11.6601,11.6162,11.6528,96800.0
2011-11-15 12:45:00,15.92,15.92,15.86,15.86,128700.0,11.6528,11.6528,11.6088,11.6088,128700.0
2011-11-15 12:50:00,15.85,15.87,15.83,15.86,205300.0,11.6015,11.6162,11.5869,11.6088,205300.0
2011-11-15 12:55:00,15.86,15.95,15.86,15.95,164200.0,11.6088,11.6747,11.6088,11.6747,164200.0
2011-11-15 13:00:00,15.94,16.02,15.94,15.98,348100.0,11.6674,11.726,11.6674,11.6967,348100.0
2011-11-15 13:05:00,15.98,15.98,15.91,15.94,233400.0,11.6967,11.6967,11.6454,11.6674,233400.0
2011-11-15 13:10:00,15.93,15.97,15.93,15.95,218400.0,11.6601,11.6894,11.6601,11.6747,218400.0
2011-11-15 13:15:00,15.96,15.98,15.94,15.95,288100.0,11.682,11.6967,11.6674,11.6747,288100.0
2011-11-15 13:20:00,15.95,15.99,15.92,15.94,169900.0,11.6747,11.704,11.6528,11.6674,169900.0
2011-11-15 13:25:00,15.93,15.98,15.93,15.98,93000.0,11.6601,11.6967,11.6601,11.6967,93000.0
2011-11-15 13:30:00,15.98,16.02,15.98,16.0,242200.0,11.6967,11.726,11.6967,11.7113,242200.0
2011-11-15 13:35:00,16.01,16.07,15.99,16.05,360800.0,11.7186,11.7626,11.704,11.7479,360800.0
2011-11-15 13:40:00,16.05,16.16,16.05,16.15,424300.0,11.7479,11.8284,11.7479,11.8211,424300.0
2011-11-15 13:45:00,16.14,16.15,16.05,16.07,345400.0,11.8138,11.8211,11.7479,11.7626,345400.0
2011-11-15 13:50:00,16.07,16.11,16.06,16.08,112800.0,11.7626,11.7918,11.7552,11.7699,112800.0
2011-11-15 13:55:00,16.07,16.1,16.06,16.09,168000.0,11.7626,11.7845,11.7552,11.7772,168000.0
2011-11-15 14:00:00,16.1,16.11,16.09,16.1,114200.0,11.7845,11.7918,11.7772,11.7845,114200.0
2011-11-15 14:05:00,16.1,16.11,16.09,16.1,111200.0,11.7845,11.7918,11.7772,11.7845,111200.0
2011-11-15 14:10:00,16.1,16.15,16.09,16.14,245000.0,11.7845,11.8211,11.7772,11.8138,245000.0
2011-11-15 14:15:00,16.14,16.15,16.03,16.04,230700.0,11.8138,11.8211,11.7333,11.7406,230700.0
2011-11-15 14:20:00,16.03,16.06,16.0,16.04,300500.0,11.7333,11.7552,11.7113,11.7406,300500.0
2011-11-15 14:25:00,16.04,16.06,16.03,16.04,121200.0,11.7406,11.7552,11.7333,11.7406,121200.0
2011-11-15 14:30:00,16.04,16.08,16.04,16.05,205500.0,11.7406,11.7699,11.7406,11.7479,205500.0
2011-11-15 14:35:00,16.05,16.06,16.01,16.01,203600.0,11.7479,11.7552,11.7186,11.7186,203600.0
2011-11-15 14:40:00,16.01,16.03,15.99,15.99,132400.0,11.7186,11.7333,11.704,11.704,132400.0
2011-11-15 14:45:00,16.0,16.04,15.98,16.03,207400.0,11.7113,11.7406,11.6967,11.7333,207400.0
2011-11-15 14:50:00,16.03,16.1,16.03,16.1,276600.0,11.7333,11.7845,11.7333,11.7845,276600.0
2011-11-15 14:55:00,16.1,16.1,16.06,16.07,143800.0,11.7845,11.7845,11.7552,11.7626,143800.0
2011-11-15 15:00:00,16.07,16.1,16.06,16.09,286500.0,11.7626,11.7845,11.7552,11.7772,286500.0
2011-11-15 15:05:00,16.09,16.1,16.06,16.06,313300.0,11.7772,11.7845,11.7552,11.7552,313300.0
2011-11-15 15:10:00,16.07,16.08,16.03,16.04,229100.0,11.7626,11.7699,11.7333,11.7406,229100.0
2011-11-15 15:15:00,16.04,16.07,16.01,16.01,141600.0,11.7406,11.7626,11.7186,11.7186,141600.0
2011-11-15 15:20:00,16.01,16.03,16.0,16.02,215400.0,11.7186,11.7333,11.7113,11.726,215400.0
2011-11-15 15:25:00,16.02,16.08,16.01,16.07,188400.0,11.726,11.7699,11.7186,11.7626,188400.0
2011-11-15 15:30:00,16.07,16.08,16.0,16.01,402200.0,11.7626,11.7699,11.7113,11.7186,402200.0
2011-11-15 15:35:00,16.0,16.05,15.99,16.01,367800.0,11.7113,11.7479,11.704,11.7186,367800.0
2011-11-15 15:40:00,16.01,16.02,15.93,15.96,439100.0,11.7186,11.726,11.6601,11.682,439100.0
2011-11-15 15:45:00,15.96,16.0,15.94,16.0,386600.0,11.682,11.7113,11.6674,11.7113,386600.0
2011-11-15 15:50:00,16.0,16.0,15.92,15.94,390000.0,11.7113,11.7113,11.6528,11.6674,390000.0
2011-11-15 15:55:00,15.94,15.96,15.91,15.91,881100.0,11.6674,11.682,11.6454,11.6454,881100.0
2011-11-16 09:30:00,15.75,15.75,15.55,15.57,814800.0,11.5283,11.5283,11.3819,11.3966,814800.0
2011-11-16 09:35:00,15.56,15.59,15.53,15.58,656000.0,11.3893,11.4112,11.3673,11.4039,656000.0
2011-11-16 09:40:00,15.58,15.74,15.57,15.69,494500.0,11.4039,11.521,11.3966,11.4844,494500.0
2011-11-16 09:45:00,15.69,15.69,15.56,15.59,607800.0,11.4844,11.4844,11.3893,11.4112,607800.0
2011-11-16 09:50:00,15.6,15.61,15.58,15.61,490300.0,11.4185,11.4259,11.4039,11.4259,490300.0
2011-11-16 09:55:00,15.61,15.62,15.58,15.6,315900.0,11.4259,11.4332,11.4039,11.4185,315900.0
2011-11-16 10:00:00,15.61,15.64,15.55,15.57,439100.0,11.4259,11.4478,11.3819,11.3966,439100.0
2011-11-16 10:05:00,15.58,15.59,15.53,15.53,373200.0,11.4039,11.4112,11.3673,11.3673,373200.0
2011-11-16 10:10:00,15.53,15.54,15.47,15.49,821800.0,11.3673,11.3746,11.3234,11.338,821800.0
2011-11-16 10:15:00,15.49,15.51,15.47,15.48,665000.0,11.338,11.3527,11.3234,11.3307,665000.0
2011-11-16 10:20:00,15.49,15.49,15.4,15.42,608000.0,11.338,11.338,11.2721,11.2868,608000.0
2011-11-16 10:25:00,15.42,15.42,15.36,15.37,723100.0,11.2868,11.2868,11.2429,11.2502,723100.0
2011-11-16 10:30:00,15.37,15.38,15.32,15.33,578000.0,11.2502,11.2575,11.2136,11.2209,578000.0
2011-11-16 10:35:00,15.33,15.38,15.3,15.33,493400.0,11.2209,11.2575,11.1989,11.2209,493400.0
2011-11-16 10:40:00,15.32,15.41,15.3,15.41,569000.0,11.2136,11.2795,11.1989,11.2795,569000.0
2011-11-16 10:45:00,15.41,15.5,15.41,15.48,434000.0,11.2795,11.3453,11.2795,11.3307,434000.0
2011-11-16 10:50:00,15.48,15.56,15.47,15.54,649800.0,11.3307,11.3893,11.3234,11.3746,649800.0
2011-11-16 10:55:00,15.54,15.54,15.47,15.48,394400.0,11.3746,11.3746,11.3234,11.3307,394400.0
2011-11-16 11:00:00,15.49,15.57,15.48,15.55,636900.0,11.338,11.3966,11.3307,11.3819,636900.0
2011-11-16 11:05:00,15.55,15.61,15.55,15.61,481800.0,11.3819,11.4259,11.3819,11.4259,481800.0
2011-11-16 11:10:00,15.6,15.61,15.49,15.5,696400.0,11.4185,11.4259,11.338,11.3453,696400.0
2011-11-16 11:15:00,15.51,15.52,15.49,15.5,336400.0,11.3527,11.36,11.338,11.3453,336400.0
2011-11-16 11:20:00,15.5,15.53,15.44,15.52,506800.0,11.3453,11.3673,11.3014,11.36,506800.0
2011-11-16 11:25:00,15.52,15.53,15.47,15.47,275900.0,11.36,11.3673,11.3234,11.3234,275900.0
2011-11-16 11:30:00,15.47,15.51,15.47,15.47,184800.0,11.3234,11.3527,11.3234,11.3234,184800.0
2011-11-16 11:35:00,15.47,15.47,15.4,15.41,356700.0,11.3234,11.3234,11.2721,11.2795,356700.0
2011-11-16 11:40:00,15.41,15.41,15.35,15.36,364300.0,11.2795,11.2795,11.2355,11.2429,364300.0
2011-11-16 11:45:00,15.37,15.38,15.33,15.36,329300.0,11.2502,11.2575,11.2209,11.2429,329300.0
2011-11-16 11:50:00,15.37,15.4,15.35,15.39,229500.0,11.2502,11.2721,11.2355,11.2648,229500.0
2011-11-16 11:55:00,15.39,15.4,15.36,15.38,168100.0,11.2648,11.2721,11.2429,11.2575,168100.0
2011-11-16 12:00:00,15.38,15.41,15.38,15.4,88800.0,11.2575,11.2795,11.2575,11.2721,88800.0
2011-11-16 12:05:00,15.4,15.41,15.38,15.38,150100.0,11.2721,11.2795,11.2575,11.2575,150100.0
2011-11-16 12:10:00,15.39,15.39,15.29,15.29,479700.0,11.2648,11.2648,11.1916,11.1916,479700.0
2011-11-16 12:15:00,15.29,15.32,15.29,15.31,318700.0,11.1916,11.2136,11.1916,11.2063,318700.0
2011-11-16 12:20:00,15.31,15.33,15.26,15.26,462800.0,11.2063,11.2209,11.1697,11.1697,462800.0
2011-11-16 12:25:00,15.26,15.28,15.19,15.21,863400.0,11.1697,11.1843,11.1184,11.1331,863400.0
2011-11-16 12:30:00,15.21,15.22,15.19,15.22,424800.0,11.1331,11.1404,11.1184,11.1404,424800.0
2011-11-16 12:35:00,15.22,15.27,15.21,15.24,560600.0,11.1404,11.177,11.1331,11.155,560600.0
2011-11-16 12:40:00,15.23,15.26,15.21,15.23,329100.0,11.1477,11.1697,11.1331,11.1477,329100.0
2011-11-16 12:45:00,15.23,15.25,15.21,15.22,207800.0,11.1477,11.1623,11.1331,11.1404,207800.0
2011-11-16 12:50:00,15.23,15.24,15.2,15.2,221800.0,11.1477,11.155,11.1257,11.1257,221800.0
2011-11-16 12:55:00,15.21,15.21,15.2,15.21,228300.0,11.1331,11.1331,11.1257,11.1331,228300.0
2011-11-16 13:00:00,15.21,15.25,15.21,15.24,268400.0,11.1331,11.1623,11.1331,11.155,268400.0
2011-11-16 13:05:00,15.24,15.25,15.21,15.22,179700.0,11.155,11.1623,11.1331,11.1404,179700.0
2011-11-16 13:10:00,15.21,15.25,15.21,15.22,138400.0,11.1331,11.1623,11.1331,11.1404,138400.0
2011-11-16 13:15:00,15.22,15.24,15.21,15.24,248700.0,11.1404,11.155,11.1331,11.155,248700.0
2011-11-16 13:20:00,15.24,15.27,15.24,15.27,459400.0,11.155,11.177,11.155,11.177,459400.0
2011-11-16 13:25:00,15.27,15.38,15.26,15.38,762500.0,11.177,11.2575,11.1697,11.2575,762500.0
2011-11-16 13:30:00,15.38,15.38,15.29,15.31,446800.0,11.2575,11.2575,11.1916,11.2063,446800.0
2011-11-16 13:35:00,15.3,15.34,15.3,15.33,281500.0,11.1989,11.2282,11.1989,11.2209,281500.0
2011-11-16 13:40:00,15.34,15.38,15.33,15.37,267500.0,11.2282,11.2575,11.2209,11.2502,267500.0
2011-11-16 13:45:00,15.38,15.42,15.36,15.41,336800.0,11.2575,11.2868,11.2429,11.2795,336800.0
2011-11-16 13:50:00,15.41,15.41,15.27,15.28,803800.0,11.2795,11.2795,11.177,11.1843,803800.0
2011-11-16 13:55:00,15.29,15.3,15.22,15.27,617600.0,11.1916,11.1989,11.1404,11.177,617600.0
2011-11-16 14:00:00,15.27,15.32,15.26,15.3,310700.0,11.177,11.2136,11.1697,11.1989,310700.0
2011-11-16 14:05:00,15.29,15.31,15.28,15.28,218500.0,11.1916,11.2063,11.1843,11.1843,218500.0
2011-11-16 14:10:00,15.28,15.29,15.24,15.25,216600.0,11.1843,11.1916,11.155,11.1623,216600.0
2011-11-16 14:15:00,15.26,15.29,15.25,15.28,185800.0,11.1697,11.1916,11.1623,11.1843,185800.0
2011-11-16 14:20:00,15.28,15.33,15.27,15.32,272000.0,11.1843,11.2209,11.177,11.2136,272000.0
2011-11-16 14:25:00,15.32,15.32,15.27,15.28,203800.0,11.2136,11.2136,11.177,11.1843,203800.0
2011-11-16 14:30:00,15.29,15.31,15.27,15.29,186200.0,11.1916,11.2063,11.177,11.1916,186200.0
2011-11-16 14:35:00,15.29,15.33,15.28,15.33,119700.0,11.1916,11.2209,11.1843,11.2209,119700.0
2011-11-16 14:40:00,15.33,15.33,15.25,15.28,281500.0,11.2209,11.2209,11.1623,11.1843,281500.0
2011-11-16 14:45:00,15.28,15.28,15.18,15.19,641900.0,11.1843,11.1843,11.1111,11.1184,641900.0
2011-11-16 14:50:00,15.19,15.21,15.15,15.16,595800.0,11.1184,11.1331,11.0892,11.0965,595800.0
2011-11-16 14:55:00,15.17,15.24,15.16,15.23,298300.0,11.1038,11.155,11.0965,11.1477,298300.0
2011-11-16 15:00:00,15.23,15.25,15.2,15.21,242200.0,11.1477,11.1623,11.1257,11.1331,242200.0
2011-11-16 15:05:00,15.21,15.24,15.21,15.23,140200.0,11.1331,11.155,11.1331,11.1477,140200.0
2011-11-16 15:10:00,15.23,15.25,15.16,15.16,559300.0,11.1477,11.1623,11.0965,11.0965,559300.0
2011-11-16 15:15:00,15.16,15.17,15.04,15.05,1494200.0,11.0965,11.1038,11.0086,11.016,1494200.0
2011-11-16 15:20:00,15.04,15.05,14.99,15.0,1436600.0,11.0086,11.016,10.972,10.9794,1436600.0
2011-11-16 15:25:00,15.0,15.0,14.9,14.91,1078800.0,10.9794,10.9794,10.9062,10.9135,1078800.0
2011-11-16 15:30:00,14.91,14.92,14.74,14.74,1560800.0,10.9135,10.9208,10.789,10.789,1560800.0
2011-11-16 15:35:00,14.74,14.79,14.66,14.67,2981300.0,10.789,10.8256,10.7305,10.7378,2981300.0
2011-11-16 15:40:00,14.67,14.77,14.63,14.77,2239600.0,10.7378,10.811,10.7085,10.811,2239600.0
2011-11-16 15:45:00,14.77,14.83,14.72,14.74,1719600.0,10.811,10.8549,10.7744,10.789,1719600.0
2011-11-16 15:50:00,14.74,14.74,14.65,14.7,1784200.0,10.789,10.789,10.7232,10.7598,1784200.0
2011-11-16 15:55:00,14.7,14.75,14.62,14.68,2818600.0,10.7598,10.7964,10.7012,10.7451,2818600.0
2011-11-17 09:30:00,14.89,14.94,14.58,14.61,1111200.0,10.8988,10.9354,10.6719,10.6939,1111200.0
2011-11-17 09:35:00,14.61,14.78,14.61,14.66,866700.0,10.6939,10.8183,10.6939,10.7305,866700.0
2011-11-17 09:40:00,14.66,14.81,14.65,14.71,1091900.0,10.7305,10.8403,10.7232,10.7671,1091900.0
2011-11-17 09:45:00,14.71,14.75,14.51,14.61,880900.0,10.7671,10.7964,10.6207,10.6939,880900.0
2011-11-17 09:50:00,14.6,14.67,14.55,14.66,758400.0,10.6866,10.7378,10.65,10.7305,758400.0
2011-11-17 09:55:00,14.66,14.67,14.59,14.59,670600.0,10.7305,10.7378,10.6793,10.6793,670600.0
2011-11-17 10:00:00,14.59,14.59,14.4,14.51,1226300.0,10.6793,10.6793,10.5402,10.6207,1226300.0
2011-11-17 10:05:00,14.5,14.67,14.45,14.66,650300.0,10.6134,10.7378,10.5768,10.7305,650300.0
2011-11-17 10:10:00,14.67,14.73,14.59,14.59,665500.0,10.7378,10.7817,10.6793,10.6793,665500.0
2011-11-17 10:15:00,14.59,14.65,14.54,14.56,406400.0,10.6793,10.7232,10.6427,10.6573,406400.0
2011-11-17 10:20:00,14.57,14.61,14.46,14.52,534300.0,10.6646,10.6939,10.5841,10.628,534300.0
2011-11-17 10:25:00,14.53,14.58,14.43,14.53,523800.0,10.6353,10.6719,10.5621,10.6353,523800.0
2011-11-17 10:30:00,14.53,14.56,14.46,14.5,561700.0,10.6353,10.6573,10.5841,10.6134,561700.0
2011-11-17 10:35:00,14.49,14.75,14.49,14.64,1584000.0,10.6061,10.7964,10.6061,10.7159,1584000.0
2011-11-17 10:40:00,14.65,14.65,14.55,14.56,639200.0,10.7232,10.7232,10.65,10.6573,639200.0
2011-11-17 10:45:00,14.55,14.6,14.53,14.58,334800.0,10.65,10.6866,10.6353,10.6719,334800.0
2011-11-17 10:50:00,14.59,14.64,14.57,14.61,235000.0,10.6793,10.7159,10.6646,10.6939,235000.0
2011-11-17 10:55:00,14.61,14.67,14.58,14.61,482200.0,10.6939,10.7378,10.6719,10.6939,482200.0
2011-11-17 11:00:00,14.61,14.62,14.52,14.53,397200.0,10.6939,10.7012,10.628,10.6353,397200.0
2011-11-17 11:05:00,14.53,14.54,14.44,14.49,856400.0,10.6353,10.6427,10.5695,10.6061,856400.0
2011-11-17 11:10:00,14.49,14.56,14.49,14.5,473200.0,10.6061,10.6573,10.6061,10.6134,473200.0
2011-11-17 11:15:00,14.5,14.56,14.49,14.54,249800.0,10.6134,10.6573,10.6061,10.6427,249800.0
2011-11-17 11:20:00,14.54,14.54,14.42,14.43,296500.0,10.6427,10.6427,10.5548,10.5621,296500.0
2011-11-17 11:25:00,14.44,14.5,14.42,14.48,554800.0,10.5695,10.6134,10.5548,10.5987,554800.0
2011-11-17 11:30:00,14.48,14.5,14.46,14.47,600500.0,10.5987,10.6134,10.5841,10.5914,600500.0
2011-11-17 11:35:00,14.46,14.51,14.45,14.48,400700.0,10.5841,10.6207,10.5768,10.5987,400700.0
2011-11-17 11:40:00,14.48,14.49,14.47,14.48,391600.0,10.5987,10.6061,10.5914,10.5987,391600.0
2011-11-17 11:45:00,14.48,14.49,14.43,14.48,418200.0,10.5987,10.6061,10.5621,10.5987,418200.0
2011-11-17 11:50:00,14.47,14.53,14.47,14.49,432600.0,10.5914,10.6353,10.5914,10.6061,432600.0
2011-11-17 11:55:00,14.49,14.5,14.44,14.49,238600.0,10.6061,10.6134,10.5695,10.6061,238600.0
2011-11-17 12:00:00,14.49,14.51,14.43,14.45,172700.0,10.6061,10.6207,10.5621,10.5768,172700.0
2011-11-17 12:05:00,14.45,14.46,14.43,14.45,351100.0,10.5768,10.5841,10.5621,10.5768,351100.0
2011-11-17 12:10:00,14.45,14.46,14.38,14.4,476000.0,10.5768,10.5841,10.5255,10.5402,476000.0
2011-11-17 12:15:00,14.39,14.45,14.38,14.42,284100.0,10.5329,10.5768,10.5255,10.5548,284100.0
2011-11-17 12:20:00,14.43,14.48,14.42,14.46,261800.0,10.5621,10.5987,10.5548,10.5841,261800.0
2011-11-17 12:25:00,14.46,14.46,14.41,14.42,210300.0,10.5841,10.5841,10.5475,10.5548,210300.0
2011-11-17 12:30:00,14.41,14.41,14.27,14.29,776200.0,10.5475,10.5475,10.445,10.4597,776200.0
2011-11-17 12:35:00,14.29,14.32,14.17,14.22,664200.0,10.4597,10.4816,10.3718,10.4084,664200.0
2011-11-17 12:40:00,14.23,14.29,14.15,14.29,525400.0,10.4157,10.4597,10.3572,10.4597,525400.0
2011-11-17 12:45:00,14.29,14.33,14.25,14.27,401900.0,10.4597,10.4889,10.4304,10.445,401900.0
2011-11-17 12:50:00,14.27,14.33,14.27,14.29,336700.0,10.445,10.4889,10.445,10.4597,336700.0
2011-11-17 12:55:00,14.3,14.3,14.2,14.29,266200.0,10.467,10.467,10.3938,10.4597,266200.0
2011-11-17 13:00:00,14.3,14.3,14.19,14.19,259100.0,10.467,10.467,10.3865,10.3865,259100.0
2011-11-17 13:05:00,14.2,14.22,14.14,14.15,620800.0,10.3938,10.4084,10.3499,10.3572,620800.0
2011-11-17 13:10:00,14.16,14.25,14.13,14.24,325700.0,10.3645,10.4304,10.3426,10.4231,325700.0
2011-11-17 13:15:00,14.24,14.32,14.23,14.32,424600.0,10.4231,10.4816,10.4157,10.4816,424600.0
2011-11-17 13:20:00,14.3,14.31,14.28,14.29,394800.0,10.467,10.4743,10.4523,10.4597,394800.0
2011-11-17 13:25:00,14.3,14.3,14.21,14.25,283800.0,10.467,10.467,10.4011,10.4304,283800.0
2011-11-17 13:30:00,14.25,14.28,14.19,14.2,402400.0,10.4304,10.4523,10.3865,10.3938,402400.0
2011-11-17 13:35:00,14.2,14.22,14.17,14.2,479600.0,10.3938,10.4084,10.3718,10.3938,479600.0
2011-11-17 13:40:00,14.2,14.22,14.13,14.15,342200.0,10.3938,10.4084,10.3426,10.3572,342200.0
2011-11-17 13:45:00,14.15,14.15,14.13,14.15,180600.0,10.3572,10.3572,10.3426,10.3572,180600.0
2011-11-17 13:50:00,14.15,14.15,14.0,14.04,995200.0,10.3572,10.3572,10.2474,10.2767,995200.0
2011-11-17 13:55:00,14.03,14.16,14.03,14.1,890700.0,10.2694,10.3645,10.2694,10.3206,890700.0
2011-11-17 14:00:00,14.09,14.1,14.05,14.08,505500.0,10.3133,10.3206,10.284,10.306,505500.0
2011-11-17 14:05:00,14.07,14.12,14.06,14.1,464900.0,10.2986,10.3352,10.2913,10.3206,464900.0
2011-11-17 14:10:00,14.1,14.12,14.07,14.09,314800.0,10.3206,10.3352,10.2986,10.3133,314800.0
2011-11-17 14:15:00,14.08,14.11,14.04,14.07,434500.0,10.306,10.3279,10.2767,10.2986,434500.0
2011-11-17 14:20:00,14.07,14.1,14.04,14.04,301300.0,10.2986,10.3206,10.2767,10.2767,301300.0
2011-11-17 14:25:00,14.04,14.06,14.0,14.04,393900.0,10.2767,10.2913,10.2474,10.2767,393900.0
2011-11-17 14:30:00,14.04,14.08,14.03,14.03,454100.0,10.2767,10.306,10.2694,10.2694,454100.0
2011-11-17 14:35:00,14.03,14.05,13.98,13.98,555700.0,10.2694,10.284,10.2328,10.2328,555700.0
2011-11-17 14:40:00,13.98,14.06,13.98,14.05,392200.0,10.2328,10.2913,10.2328,10.284,392200.0
2011-11-17 14:45:00,14.06,14.13,14.05,14.09,577300.0,10.2913,10.3426,10.284,10.3133,577300.0
2011-11-17 14:50:00,14.09,14.13,14.08,14.08,393700.0,10.3133,10.3426,10.306,10.306,393700.0
2011-11-17 14:55:00,14.09,14.09,14.07,14.08,204600.0,10.3133,10.3133,10.2986,10.306,204600.0
2011-11-17 15:00:00,14.07,14.12,14.05,14.1,755100.0,10.2986,10.3352,10.284,10.3206,755100.0
2011-11-17 15:05:00,14.09,14.12,14.06,14.08,308000.0,10.3133,10.3352,10.2913,10.306,308000.0
2011-11-17 15:10:00,14.08,14.08,14.03,14.06,541600.0,10.306,10.306,10.2694,10.2913,541600.0
2011-11-17 15:15:00,14.06,14.07,13.99,14.0,640500.0,10.2913,10.2986,10.2401,10.2474,640500.0
2011-11-17 15:20:00,14.0,14.08,13.98,14.03,821700.0,10.2474,10.306,10.2328,10.2694,821700.0
2011-11-17 15:25:00,14.03,14.08,14.03,14.06,462200.0,10.2694,10.306,10.2694,10.2913,462200.0
2011-11-17 15:30:00,14.07,14.1,14.04,14.08,754500.0,10.2986,10.3206,10.2767,10.306,754500.0
2011-11-17 15:35:00,14.07,14.1,14.02,14.02,551500.0,10.2986,10.3206,10.262,10.262,551500.0
2011-11-17 15:40:00,14.02,14.06,14.0,14.02,591000.0,10.262,10.2913,10.2474,10.262,591000.0
2011-11-17 15:45:00,14.02,14.12,14.01,14.11,875700.0,10.262,10.3352,10.2547,10.3279,875700.0
2011-11-17 15:50:00,14.12,14.12,14.04,14.09,917000.0,10.3352,10.3352,10.2767,10.3133,917000.0
2011-11-17 15:55:00,14.09,14.17,14.06,14.14,1655900.0,10.3133,10.3718,10.2913,10.3499,1655900.0
2011-11-18 09:30:00,14.28,14.42,14.11,14.14,1989300.0,10.4523,10.5548,10.3279,10.3499,1989300.0
2011-11-18 09:35:00,14.14,14.16,13.96,14.02,1056200.0,10.3499,10.3645,10.2181,10.262,1056200.0
2011-11-18 09:40:00,14.01,14.07,13.97,14.01,459000.0,10.2547,10.2986,10.2254,10.2547,459000.0
2011-11-18 09:45:00,14.02,14.05,13.95,14.01,431800.0,10.262,10.284,10.2108,10.2547,431800.0
2011-11-18 09:50:00,14.02,14.05,13.98,14.0,343500.0,10.262,10.284,10.2328,10.2474,343500.0
2011-11-18 09:55:00,13.99,14.07,13.99,14.03,457800.0,10.2401,10.2986,10.2401,10.2694,457800.0
2011-11-18 10:00:00,14.04,14.05,13.95,14.01,506300.0,10.2767,10.284,10.2108,10.2547,506300.0
2011-11-18 10:05:00,14.01,14.13,13.99,14.08,975500.0,10.2547,10.3426,10.2401,10.306,975500.0
2011-11-18 10:10:00,14.09,14.23,14.04,14.22,662500.0,10.3133,10.4157,10.2767,10.4084,662500.0
2011-11-18 10:15:00,14.22,14.22,14.1,14.12,400500.0,10.4084,10.4084,10.3206,10.3352,400500.0
2011-11-18 10:20:00,14.12,14.14,14.09,14.14,440600.0,10.3352,10.3499,10.3133,10.3499,440600.0
2011-11-18 10:25:00,14.13,14.17,14.07,14.16,581100.0,10.3426,10.3718,10.2986,10.3645,581100.0
2011-11-18 10:30:00,14.16,14.28,14.15,14.26,581400.0,10.3645,10.4523,10.3572,10.4377,581400.0
2011-11-18 10:35:00,14.27,14.35,14.25,14.3,709000.0,10.445,10.5036,10.4304,10.467,709000.0
2011-11-18 10:40:00,14.3,14.35,14.25,14.28,454400.0,10.467,10.5036,10.4304,10.4523,454400.0
2011-11-18 10:45:00,14.29,14.4,14.28,14.4,360900.0,10.4597,10.5402,10.4523,10.5402,360900.0
2011-11-18 10:50:00,14.4,14.44,14.36,14.4,388400.0,10.5402,10.5695,10.5109,10.5402,388400.0
2011-11-18 10:55:00,14.4,14.46,14.39,14.39,386000.0,10.5402,10.5841,10.5329,10.5329,386000.0
2011-11-18 11:00:00,14.39,14.39,14.31,14.35,480100.0,10.5329,10.5329,10.4743,10.5036,480100.0
2011-11-18 11:05:00,14.35,14.36,14.27,14.28,243800.0,10.5036,10.5109,10.445,10.4523,243800.0
2011-11-18 11:10:00,14.28,14.33,14.27,14.31,277300.0,10.4523,10.4889,10.445,10.4743,277300.0
2011-11-18 11:15:00,14.31,14.33,14.28,14.29,176700.0,10.4743,10.4889,10.4523,10.4597,176700.0
2011-11-18 11:20:00,14.3,14.34,14.3,14.32,191200.0,10.467,10.4963,10.467,10.4816,191200.0
2011-11-18 11:25:00,14.32,14.33,14.3,14.32,150300.0,10.4816,10.4889,10.467,10.4816,150300.0
2011-11-18 11:30:00,14.32,14.33,14.26,14.26,133500.0,10.4816,10.4889,10.4377,10.4377,133500.0
2011-11-18 11:35:00,14.27,14.28,14.23,14.28,277300.0,10.445,10.4523,10.4157,10.4523,277300.0
2011-11-18 11:40:00,14.28,14.3,14.26,14.29,150300.0,10.4523,10.467,10.4377,10.4597,150300.0
2011-11-18 11:45:00,14.28,14.3,14.25,14.26,139700.0,10.4523,10.467,10.4304,10.4377,139700.0
2011-11-18 11:50:00,14.26,14.27,14.23,14.25,178300.0,10.4377,10.445,10.4157,10.4304,178300.0
2011-11-18 11:55:00,14.25,14.26,14.23,14.24,139400.0,10.4304,10.4377,10.4157,10.4231,139400.0
2011-11-18 12:00:00,14.24,14.25,14.18,14.19,238700.0,10.4231,10.4304,10.3792,10.3865,238700.0
2011-11-18 12:05:00,14.18,14.18,14.11,14.16,420600.0,10.3792,10.3792,10.3279,10.3645,420600.0
2011-11-18 12:10:00,14.17,14.19,14.15,14.16,167900.0,10.3718,10.3865,10.3572,10.3645,167900.0
2011-11-18 12:15:00,14.15,14.16,14.12,14.12,238000.0,10.3572,10.3645,10.3352,10.3352,238000.0
2011-11-18 12:20:00,14.12,14.13,14.08,14.08,276400.0,10.3352,10.3426,10.306,10.306,276400.0
2011-11-18 12:25:00,14.08,14.16,14.07,14.15,360900.0,10.306,10.3645,10.2986,10.3572,360900.0
2011-11-18 12:30:00,14.15,14.18,14.13,14.15,151600.0,10.3572,10.3792,10.3426,10.3572,151600.0
2011-11-18 12:35:00,14.15,14.18,14.14,14.16,128100.0,10.3572,10.3792,10.3499,10.3645,128100.0
2011-11-18 12:40:00,14.17,14.17,14.13,14.15,198800.0,10.3718,10.3718,10.3426,10.3572,198800.0
2011-11-18 12:45:00,14.15,14.2,14.15,14.19,148900.0,10.3572,10.3938,10.3572,10.3865,148900.0
2011-11-18 12:50:00,14.19,14.2,14.17,14.19,133600.0,10.3865,10.3938,10.3718,10.3865,133600.0
2011-11-18 12:55:00,14.19,14.21,14.17,14.18,106300.0,10.3865,10.4011,10.3718,10.3792,106300.0
2011-11-18 13:00:00,14.17,14.2,14.17,14.2,100000.0,10.3718,10.3938,10.3718,10.3938,100000.0
2011-11-18 13:05:00,14.19,14.21,14.18,14.21,114200.0,10.3865,10.4011,10.3792,10.4011,114200.0
2011-11-18 13:10:00,14.21,14.25,14.21,14.25,108400.0,10.4011,10.4304,10.4011,10.4304,108400.0
2011-11-18 13:15:00,14.25,14.29,14.24,14.29,229900.0,10.4304,10.4597,10.4231,10.4597,229900.0
2011-11-18 13:20:00,14.28,14.29,14.25,14.25,162100.0,10.4523,10.4597,10.4304,10.4304,162100.0
2011-11-18 13:25:00,14.25,14.28,14.25,14.28,163900.0,10.4304,10.4523,10.4304,10.4523,163900.0
2011-11-18 13:30:00,14.27,14.28,14.26,14.26,174400.0,10.445,10.4523,10.4377,10.4377,174400.0
2011-11-18 13:35:00,14.26,14.28,14.25,14.26,251900.0,10.4377,10.4523,10.4304,10.4377,251900.0
2011-11-18 13:40:00,14.26,14.27,14.25,14.26,141500.0,10.4377,10.445,10.4304,10.4377,141500.0
2011-11-18 13:45:00,14.25,14.26,14.21,14.22,131800.0,10.4304,10.4377,10.4011,10.4084,131800.0
2011-11-18 13:50:00,14.22,14.26,14.2,14.25,175700.0,10.4084,10.4377,10.3938,10.4304,175700.0
2011-11-18 13:55:00,14.25,14.25,14.2,14.2,130800.0,10.4304,10.4304,10.3938,10.3938,130800.0
2011-11-18 14:00:00,14.2,14.21,14.16,14.18,211700.0,10.3938,10.4011,10.3645,10.3792,211700.0
2011-11-18 14:05:00,14.17,14.2,14.16,14.18,71500.0,10.3718,10.3938,10.3645,10.3792,71500.0
2011-11-18 14:10:00,14.18,14.29,14.18,14.27,378100.0,10.3792,10.4597,10.3792,10.445,378100.0
2011-11-18 14:15:00,14.27,14.3,14.23,14.24,244800.0,10.445,10.467,10.4157,10.4231,244800.0
2011-11-18 14:20:00,14.24,14.27,14.24,14.24,274000.0,10.4231,10.445,10.4231,10.4231,274000.0
2011-11-18 14:25:00,14.24,14.26,14.23,14.26,194100.0,10.4231,10.4377,10.4157,10.4377,194100.0
2011-11-18 14:30:00,14.26,14.29,14.25,14.25,236800.0,10.4377,10.4597,10.4304,10.4304,236800.0
2011-11-18 14:35:00,14.25,14.31,14.24,14.28,209300.0,10.4304,10.4743,10.4231,10.4523,209300.0
2011-11-18 14:40:00,14.29,14.32,14.26,14.32,410400.0,10.4597,10.4816,10.4377,10.4816,410400.0
2011-11-18 14:45:00,14.32,14.34,14.27,14.27,323500.0,10.4816,10.4963,10.445,10.445,323500.0
2011-11-18 14:50:00,14.27,14.29,14.25,14.28,243900.0,10.445,10.4597,10.4304,10.4523,243900.0
2011-11-18 14:55:00,14.27,14.28,14.21,14.23,384400.0,10.445,10.4523,10.4011,10.4157,384400.0
2011-11-18 15:00:00,14.23,14.25,14.18,14.2,252500.0,10.4157,10.4304,10.3792,10.3938,252500.0
2011-11-18 15:05:00,14.2,14.22,14.18,14.21,264000.0,10.3938,10.4084,10.3792,10.4011,264000.0
2011-11-18 15:10:00,14.21,14.24,14.2,14.22,188500.0,10.4011,10.4231,10.3938,10.4084,188500.0
2011-11-18 15:15:00,14.22,14.23,14.18,14.2,230000.0,10.4084,10.4157,10.3792,10.3938,230000.0
2011-11-18 15:20:00,14.21,14.22,14.18,14.19,236000.0,10.4011,10.4084,10.3792,10.3865,236000.0
2011-11-18 15:25:00,14.19,14.19,14.15,14.16,268400.0,10.3865,10.3865,10.3572,10.3645,268400.0
2011-11-18 15:30:00,14.17,14.2,14.13,14.19,431600.0,10.3718,10.3938,10.3426,10.3865,431600.0
2011-11-18 15:35:00,14.19,14.23,14.18,14.19,548700.0,10.3865,10.4157,10.3792,10.3865,548700.0
2011-11-18 15:40:00,14.19,14.2,14.17,14.18,382400.0,10.3865,10.3938,10.3718,10.3792,382400.0
2011-11-18 15:45:00,14.18,14.25,14.18,14.22,659700.0,10.3792,10.4304,10.3792,10.4084,659700.0
2011-11-18 15:50:00,14.23,14.23,14.19,14.19,595200.0,10.4157,10.4157,10.3865,10.3865,595200.0
2011-11-18 15:55:00,14.2,14.21,14.18,14.21,953700.0,10.3938,10.4011,10.3792,10.4011,953700.0
2011-11-21 09:30:00,13.82,13.82,13.63,13.66,1106300.0,10.1156,10.1156,9.9766,9.9985,1106300.0
2011-11-21 09:35:00,13.67,13.7,13.6,13.66,565200.0,10.0059,10.0278,9.9546,9.9985,565200.0
2011-11-21 09:40:00,13.66,13.75,13.6,13.69,705500.0,9.9985,10.0644,9.9546,10.0205,705500.0
2011-11-21 09:45:00,13.68,13.7,13.6,13.67,426000.0,10.0132,10.0278,9.9546,10.0059,426000.0
2011-11-21 09:50:00,13.67,13.75,13.57,13.61,570600.0,10.0059,10.0644,9.9327,9.9619,570600.0
2011-11-21 09:55:00,13.61,13.63,13.58,13.59,351700.0,9.9619,9.9766,9.94,9.9473,351700.0
2011-11-21 10:00:00,13.59,13.7,13.48,13.5,924100.0,9.9473,10.0278,9.8668,9.8814,924100.0
2011-11-21 10:05:00,13.5,13.51,13.41,13.45,706300.0,9.8814,9.8887,9.8155,9.8448,706300.0
2011-11-21 10:10:00,13.45,13.57,13.41,13.55,745200.0,9.8448,9.9327,9.8155,9.918,745200.0
2011-11-21 10:15:00,13.56,13.57,13.45,13.47,477500.0,9.9253,9.9327,9.8448,9.8595,477500.0
2011-11-21 10:20:00,13.47,13.51,13.46,13.5,405100.0,9.8595,9.8887,9.8521,9.8814,405100.0
2011-11-21 10:25:00,13.51,13.51,13.47,13.48,342800.0,9.8887,9.8887,9.8595,9.8668,342800.0
2011-11-21 10:30:00,13.49,13.51,13.44,13.48,400600.0,9.8741,9.8887,9.8375,9.8668,400600.0
2011-11-21 10:35:00,13.49,13.51,13.43,13.5,415800.0,9.8741,9.8887,9.8302,9.8814,415800.0
2011-11-21 10:40:00,13.49,13.5,13.44,13.44,367000.0,9.8741,9.8814,9.8375,9.8375,367000.0
2011-11-21 10:45:00,13.44,13.49,13.43,13.49,483300.0,9.8375,9.8741,9.8302,9.8741,483300.0
2011-11-21 10:50:00,13.49,13.5,13.44,13.44,342500.0,9.8741,9.8814,9.8375,9.8375,342500.0
2011-11-21 10:55:00,13.44,13.49,13.42,13.43,433200.0,9.8375,9.8741,9.8229,9.8302,433200.0
2011-11-21 11:00:00,13.43,13.45,13.41,13.44,297200.0,9.8302,9.8448,9.8155,9.8375,297200.0
2011-11-21 11:05:00,13.44,13.47,13.41,13.44,500600.0,9.8375,9.8595,9.8155,9.8375,500600.0
2011-11-21 11:10:00,13.44,13.58,13.44,13.58,759200.0,9.8375,9.94,9.8375,9.94,759200.0
2011-11-21 11:15:00,13.57,13.62,13.54,13.55,691900.0,9.9327,9.9693,9.9107,9.918,691900.0
2011-11-21 11:20:00,13.56,13.56,13.5,13.53,397600.0,9.9253,9.9253,9.8814,9.9034,397600.0
2011-11-21 11:25:00,13.53,13.55,13.51,13.53,139600.0,9.9034,9.918,9.8887,9.9034,139600.0
2011-11-21 11:30:00,13.52,13.53,13.46,13.47,312200.0,9.8961,9.9034,9.8521,9.8595,312200.0
2011-11-21 11:35:00,13.47,13.47,13.39,13.41,766100.0,9.8595,9.8595,9.8009,9.8155,766100.0
2011-11-21 11:40:00,13.4,13.47,13.4,13.42,370800.0,9.8082,9.8595,9.8082,9.8229,370800.0
2011-11-21 11:45:00,13.42,13.5,13.4,13.49,574300.0,9.8229,9.8814,9.8082,9.8741,574300.0
2011-11-21 11:50:00,13.5,13.5,13.45,13.46,350800.0,9.8814,9.8814,9.8448,9.8521,350800.0
2011-11-21 11:55:00,13.46,13.49,13.43,13.46,281500.0,9.8521,9.8741,9.8302,9.8521,281500.0
2011-11-21 12:00:00,13.47,13.47,13.39,13.4,561800.0,9.8595,9.8595,9.8009,9.8082,561800.0
2011-11-21 12:05:00,13.39,13.4,13.35,13.37,444700.0,9.8009,9.8082,9.7716,9.7863,444700.0
2011-11-21 12:10:00,13.37,13.46,13.36,13.45,687700.0,9.7863,9.8521,9.7789,9.8448,687700.0
2011-11-21 12:15:00,13.46,13.47,13.41,13.41,310000.0,9.8521,9.8595,9.8155,9.8155,310000.0
2011-11-21 12:20:00,13.41,13.41,13.38,13.38,125400.0,9.8155,9.8155,9.7936,9.7936,125400.0
2011-11-21 12:25:00,13.38,13.39,13.31,13.31,412300.0,9.7936,9.8009,9.7423,9.7423,412300.0
2011-11-21 12:30:00,13.32,13.38,13.3,13.37,336100.0,9.7497,9.7936,9.735,9.7863,336100.0
2011-11-21 12:35:00,13.38,13.38,13.36,13.36,144500.0,9.7936,9.7936,9.7789,9.7789,144500.0
2011-11-21 12:40:00,13.37,13.4,13.36,13.4,299700.0,9.7863,9.8082,9.7789,9.8082,299700.0
2011-11-21 12:45:00,13.39,13.42,13.38,13.42,385500.0,9.8009,9.8229,9.7936,9.8229,385500.0
2011-11-21 12:50:00,13.42,13.43,13.35,13.37,366600.0,9.8229,9.8302,9.7716,9.7863,366600.0
2011-11-21 12:55:00,13.37,13.37,13.3,13.31,350000.0,9.7863,9.7863,9.735,9.7423,350000.0
2011-11-21 13:00:00,13.31,13.35,13.3,13.35,347500.0,9.7423,9.7716,9.735,9.7716,347500.0
2011-11-21 13:05:00,13.35,13.4,13.35,13.38,526100.0,9.7716,9.8082,9.7716,9.7936,526100.0
2011-11-21 13:10:00,13.39,13.4,13.36,13.38,287100.0,9.8009,9.8082,9.7789,9.7936,287100.0
2011-11-21 13:15:00,13.38,13.38,13.33,13.35,266100.0,9.7936,9.7936,9.757,9.7716,266100.0
2011-11-21 13:20:00,13.35,13.36,13.3,13.34,472200.0,9.7716,9.7789,9.735,9.7643,472200.0
2011-11-21 13:25:00,13.34,13.37,13.3,13.31,348700.0,9.7643,9.7863,9.735,9.7423,348700.0
2011-11-21 13:30:00,13.31,13.31,13.27,13.29,450300.0,9.7423,9.7423,9.7131,9.7277,450300.0
2011-11-21 13:35:00,13.29,13.31,13.25,13.25,447900.0,9.7277,9.7423,9.6984,9.6984,447900.0
2011-11-21 13:40:00,13.26,13.29,13.23,13.28,447900.0,9.7058,9.7277,9.6838,9.7204,447900.0
2011-11-21 13:45:00,13.27,13.28,13.21,13.24,456700.0,9.7131,9.7204,9.6692,9.6911,456700.0
2011-11-21 13:50:00,13.25,13.31,13.24,13.3,355700.0,9.6984,9.7423,9.6911,9.735,355700.0
2011-11-21 13:55:00,13.3,13.31,13.29,13.29,396300.0,9.735,9.7423,9.7277,9.7277,396300.0
2011-11-21 14:00:00,13.3,13.35,13.27,13.32,687600.0,9.735,9.7716,9.7131,9.7497,687600.0
2011-11-21 14:05:00,13.32,13.38,13.31,13.37,546600.0,9.7497,9.7936,9.7423,9.7863,546600.0
2011-11-21 14:10:00,13.37,13.46,13.37,13.45,810200.0,9.7863,9.8521,9.7863,9.8448,810200.0
2011-11-21 14:15:00,13.45,13.53,13.45,13.47,1080400.0,9.8448,9.9034,9.8448,9.8595,1080400.0
2011-11-21 14:20:00,13.48,13.49,13.44,13.46,343800.0,9.8668,9.8741,9.8375,9.8521,343800.0
2011-11-21 14:25:00,13.45,13.51,13.45,13.5,226300.0,9.8448,9.8887,9.8448,9.8814,226300.0
2011-11-21 14:30:00,13.51,13.61,13.49,13.54,851700.0,9.8887,9.9619,9.8741,9.9107,851700.0
2011-11-21 14:35:00,13.55,13.57,13.49,13.52,391800.0,9.918,9.9327,9.8741,9.8961,391800.0
2011-11-21 14:40:00,13.53,13.64,13.52,13.62,656200.0,9.9034,9.9839,9.8961,9.9693,656200.0
2011-11-21 14:45:00,13.62,13.67,13.59,13.6,534000.0,9.9693,10.0059,9.9473,9.9546,534000.0
2011-11-21 14:50:00,13.59,13.61,13.55,13.55,390900.0,9.9473,9.9619,9.918,9.918,390900.0
2011-11-21 14:55:00,13.55,13.6,13.54,13.56,200500.0,9.918,9.9546,9.9107,9.9253,200500.0
2011-11-21 15:00:00,13.56,13.6,13.52,13.56,542400.0,9.9253,9.9546,9.8961,9.9253,542400.0
2011-11-21 15:05:00,13.55,13.59,13.54,13.57,477500.0,9.918,9.9473,9.9107,9.9327,477500.0
2011-11-21 15:10:00,13.57,13.59,13.51,13.56,747300.0,9.9327,9.9473,9.8887,9.9253,747300.0
2011-11-21 15:15:00,13.56,13.63,13.54,13.62,423300.0,9.9253,9.9766,9.9107,9.9693,423300.0
2011-11-21 15:20:00,13.62,13.68,13.6,13.67,557900.0,9.9693,10.0132,9.9546,10.0059,557900.0
2011-11-21 15:25:00,13.67,13.82,13.67,13.78,1039400.0,10.0059,10.1156,10.0059,10.0864,1039400.0
2011-11-21 15:30:00,13.79,13.86,13.73,13.76,637200.0,10.0937,10.1449,10.0498,10.0717,637200.0
2011-11-21 15:35:00,13.75,13.86,13.74,13.85,597000.0,10.0644,10.1449,10.0571,10.1376,597000.0
2011-11-21 15:40:00,13.85,13.86,13.74,13.75,941800.0,10.1376,10.1449,10.0571,10.0644,941800.0
2011-11-21 15:45:00,13.75,13.78,13.71,13.73,1034800.0,10.0644,10.0864,10.0351,10.0498,1034800.0
2011-11-21 15:50:00,13.73,13.73,13.61,13.66,932700.0,10.0498,10.0498,9.9619,9.9985,932700.0
2011-11-21 15:55:00,13.65,13.67,13.59,13.61,1877200.0,9.9912,10.0059,9.9473,9.9619,1877200.0
2011-11-22 09:30:00,13.55,13.69,13.44,13.67,926200.0,9.918,10.0205,9.8375,10.0059,926200.0
2011-11-22 09:35:00,13.68,13.79,13.66,13.77,700700.0,10.0132,10.0937,9.9985,10.079,700700.0
2011-11-22 09:40:00,13.77,13.85,13.75,13.79,569600.0,10.079,10.1376,10.0644,10.0937,569600.0
2011-11-22 09:45:00,13.78,13.79,13.73,13.74,385900.0,10.0864,10.0937,10.0498,10.0571,385900.0
2011-11-22 09:50:00,13.75,13.75,13.65,13.69,295100.0,10.0644,10.0644,9.9912,10.0205,295100.0
2011-11-22 09:55:00,13.7,13.7,13.63,13.68,331700.0,10.0278,10.0278,9.9766,10.0132,331700.0
2011-11-22 10:00:00,13.67,13.68,13.59,13.61,483400.0,10.0059,10.0132,9.9473,9.9619,483400.0
2011-11-22 10:05:00,13.61,13.62,13.51,13.53,411600.0,9.9619,9.9693,9.8887,9.9034,411600.0
2011-11-22 10:10:00,13.54,13.59,13.52,13.54,408400.0,9.9107,9.9473,9.8961,9.9107,408400.0
2011-11-22 10:15:00,13.53,13.56,13.53,13.55,147000.0,9.9034,9.9253,9.9034,9.918,147000.0
2011-11-22 10:20:00,13.56,13.62,13.55,13.6,516300.0,9.9253,9.9693,9.918,9.9546,516300.0
2011-11-22 10:25:00,13.59,13.65,13.59,13.6,520800.0,9.9473,9.9912,9.9473,9.9546,520800.0
2011-11-22 10:30:00,13.61,13.62,13.55,13.56,281000.0,9.9619,9.9693,9.918,9.9253,281000.0
2011-11-22 10:35:00,13.57,13.58,13.53,13.55,359500.0,9.9327,9.94,9.9034,9.918,359500.0
2011-11-22 10:40:00,13.54,13.57,13.52,13.53,351200.0,9.9107,9.9327,9.8961,9.9034,351200.0
2011-11-22 10:45:00,13.54,13.55,13.46,13.48,313300.0,9.9107,9.918,9.8521,9.8668,313300.0
2011-11-22 10:50:00,13.48,13.48,13.41,13.46,384600.0,9.8668,9.8668,9.8155,9.8521,384600.0
2011-11-22 10:55:00,13.47,13.49,13.43,13.46,283800.0,9.8595,9.8741,9.8302,9.8521,283800.0
2011-11-22 11:00:00,13.46,13.46,13.4,13.42,394000.0,9.8521,9.8521,9.8082,9.8229,394000.0
2011-11-22 11:05:00,13.41,13.43,13.37,13.41,295700.0,9.8155,9.8302,9.7863,9.8155,295700.0
2011-11-22 11:10:00,13.41,13.47,13.41,13.43,253700.0,9.8155,9.8595,9.8155,9.8302,253700.0
2011-11-22 11:15:00,13.43,13.45,13.39,13.43,282400.0,9.8302,9.8448,9.8009,9.8302,282400.0
2011-11-22 11:20:00,13.42,13.43,13.33,13.35,408300.0,9.8229,9.8302,9.757,9.7716,408300.0
2011-11-22 11:25:00,13.34,13.38,13.33,13.37,346500.0,9.7643,9.7936,9.757,9.7863,346500.0
2011-11-22 11:30:00,13.37,13.38,13.32,13.33,228400.0,9.7863,9.7936,9.7497,9.757,228400.0
2011-11-22 11:35:00,13.33,13.39,13.32,13.37,253700.0,9.757,9.8009,9.7497,9.7863,253700.0
2011-11-22 11:40:00,13.37,13.38,13.34,13.38,256200.0,9.7863,9.7936,9.7643,9.7936,256200.0
2011-11-22 11:45:00,13.37,13.43,13.37,13.39,256200.0,9.7863,9.8302,9.7863,9.8009,256200.0
2011-11-22 11:50:00,13.39,13.41,13.35,13.4,301800.0,9.8009,9.8155,9.7716,9.8082,301800.0
2011-11-22 11:55:00,13.41,13.45,13.4,13.45,162200.0,9.8155,9.8448,9.8082,9.8448,162200.0
2011-11-22 12:00:00,13.44,13.57,13.43,13.55,677600.0,9.8375,9.9327,9.8302,9.918,677600.0
2011-11-22 12:05:00,13.55,13.66,13.55,13.63,1524100.0,9.918,9.9985,9.918,9.9766,1524100.0
2011-11-22 12:10:00,13.63,13.64,13.54,13.59,599000.0,9.9766,9.9839,9.9107,9.9473,599000.0
2011-11-22 12:15:00,13.59,13.65,13.55,13.59,524700.0,9.9473,9.9912,9.918,9.9473,524700.0
2011-11-22 12:20:00,13.59,13.62,13.59,13.61,377100.0,9.9473,9.9693,9.9473,9.9619,377100.0
2011-11-22 12:25:00,13.6,13.64,13.51,13.54,398300.0,9.9546,9.9839,9.8887,9.9107,398300.0
2011-11-22 12:30:00,13.55,13.59,13.49,13.59,584100.0,9.918,9.9473,9.8741,9.9473,584100.0
2011-11-22 12:35:00,13.59,13.61,13.57,13.58,259400.0,9.9473,9.9619,9.9327,9.94,259400.0
2011-11-22 12:40:00,13.58,13.62,13.58,13.6,177900.0,9.94,9.9693,9.94,9.9546,177900.0
2011-11-22 12:45:00,13.6,13.61,13.58,13.58,121100.0,9.9546,9.9619,9.94,9.94,121100.0
2011-11-22 12:50:00,13.59,13.69,13.59,13.69,360700.0,9.9473,10.0205,9.9473,10.0205,360700.0
2011-11-22 12:55:00,13.69,13.73,13.65,13.73,270000.0,10.0205,10.0498,9.9912,10.0498,270000.0
2011-11-22 13:00:00,13.73,13.78,13.72,13.75,417000.0,10.0498,10.0864,10.0425,10.0644,417000.0
2011-11-22 13:05:00,13.75,13.77,13.66,13.67,348000.0,10.0644,10.079,9.9985,10.0059,348000.0
2011-11-22 13:10:00,13.68,13.72,13.67,13.72,124100.0,10.0132,10.0425,10.0059,10.0425,124100.0
2011-11-22 13:15:00,13.72,13.79,13.72,13.79,235700.0,10.0425,10.0937,10.0425,10.0937,235700.0
2011-11-22 13:20:00,13.8,13.81,13.71,13.73,341800.0,10.101,10.1083,10.0351,10.0498,341800.0
2011-11-22 13:25:00,13.72,13.77,13.72,13.73,199600.0,10.0425,10.079,10.0425,10.0498,199600.0
2011-11-22 13:30:00,13.73,13.74,13.7,13.73,256300.0,10.0498,10.0571,10.0278,10.0498,256300.0
2011-11-22 13:35:00,13.73,13.77,13.72,13.76,111000.0,10.0498,10.079,10.0425,10.0717,111000.0
2011-11-22 13:40:00,13.76,13.76,13.71,13.73,116900.0,10.0717,10.0717,10.0351,10.0498,116900.0
2011-11-22 13:45:00,13.72,13.73,13.69,13.7,140900.0,10.0425,10.0498,10.0205,10.0278,140900.0
2011-11-22 13:50:00,13.7,13.71,13.66,13.66,139200.0,10.0278,10.0351,9.9985,9.9985,139200.0
2011-11-22 13:55:00,13.66,13.67,13.6,13.65,265700.0,9.9985,10.0059,9.9546,9.9912,265700.0
2011-11-22 14:00:00,13.65,13.71,13.65,13.69,448800.0,9.9912,10.0351,9.9912,10.0205,448800.0
2011-11-22 14:05:00,13.69,13.72,13.67,13.72,211700.0,10.0205,10.0425,10.0059,10.0425,211700.0
2011-11-22 14:10:00,13.72,13.74,13.69,13.7,170800.0,10.0425,10.0571,10.0205,10.0278,170800.0
2011-11-22 14:15:00,13.7,13.71,13.68,13.68,123300.0,10.0278,10.0351,10.0132,10.0132,123300.0
2011-11-22 14:20:00,13.68,13.69,13.59,13.59,194400.0,10.0132,10.0205,9.9473,9.9473,194400.0
2011-11-22 14:25:00,13.59,13.65,13.59,13.63,296800.0,9.9473,9.9912,9.9473,9.9766,296800.0
2011-11-22 14:30:00,13.63,13.64,13.57,13.59,190400.0,9.9766,9.9839,9.9327,9.9473,190400.0
2011-11-22 14:35:00,13.58,13.59,13.55,13.57,265500.0,9.94,9.9473,9.918,9.9327,265500.0
2011-11-22 14:40:00,13.57,13.61,13.56,13.61,213100.0,9.9327,9.9619,9.9253,9.9619,213100.0
2011-11-22 14:45:00,13.61,13.63,13.59,13.6,176500.0,9.9619,9.9766,9.9473,9.9546,176500.0
2011-11-22 14:50:00,13.59,13.61,13.55,13.57,168100.0,9.9473,9.9619,9.918,9.9327,168100.0
2011-11-22 14:55:00,13.57,13.57,13.52,13.54,334500.0,9.9327,9.9327,9.8961,9.9107,334500.0
2011-11-22 15:00:00,13.54,13.57,13.54,13.56,296300.0,9.9107,9.9327,9.9107,9.9253,296300.0
2011-11-22 15:05:00,13.56,13.58,13.53,13.54,205100.0,9.9253,9.94,9.9034,9.9107,205100.0
2011-11-22 15:10:00,13.54,13.54,13.51,13.51,209300.0,9.9107,9.9107,9.8887,9.8887,209300.0
2011-11-22 15:15:00,13.52,13.56,13.5,13.54,302700.0,9.8961,9.9253,9.8814,9.9107,302700.0
2011-11-22 15:20:00,13.53,13.58,13.51,13.58,241900.0,9.9034,9.94,9.8887,9.94,241900.0
2011-11-22 15:25:00,13.58,13.6,13.54,13.56,294000.0,9.94,9.9546,9.9107,9.9253,294000.0
2011-11-22 15:30:00,13.56,13.59,13.54,13.55,313100.0,9.9253,9.9473,9.9107,9.918,313100.0
2011-11-22 15:35:00,13.55,13.57,13.51,13.52,311900.0,9.918,9.9327,9.8887,9.8961,311900.0
2011-11-22 15:40:00,13.51,13.55,13.49,13.5,522800.0,9.8887,9.918,9.8741,9.8814,522800.0
2011-11-22 15:45:00,13.5,13.58,13.49,13.57,579700.0,9.8814,9.94,9.8741,9.9327,579700.0
2011-11-22 15:50:00,13.57,13.57,13.53,13.56,529900.0,9.9327,9.9327,9.9034,9.9253,529900.0
2011-11-22 15:55:00,13.56,13.57,13.5,13.52,981200.0,9.9253,9.9327,9.8814,9.8961,981200.0
2011-11-23 09:30:00,13.3,13.33,13.06,13.17,1016600.0,9.735,9.757,9.5594,9.6399,1016600.0
2011-11-23 09:35:00,13.17,13.21,13.09,13.1,473300.0,9.6399,9.6692,9.5813,9.5886,473300.0
2011-11-23 09:40:00,13.1,13.1,12.95,13.01,1170500.0,9.5886,9.5886,9.4788,9.5228,1170500.0
2011-11-23 09:45:00,13.02,13.08,12.97,13.07,467400.0,9.5301,9.574,9.4935,9.5667,467400.0
2011-11-23 09:50:00,13.06,13.07,12.98,13.05,476400.0,9.5594,9.5667,9.5008,9.552,476400.0
2011-11-23 09:55:00,13.04,13.04,12.95,12.95,389600.0,9.5447,9.5447,9.4788,9.4788,389600.0
2011-11-23 10:00:00,12.95,12.96,12.86,12.93,894500.0,9.4788,9.4862,9.413,9.4642,894500.0
2011-11-23 10:05:00,12.93,13.03,12.92,13.02,630300.0,9.4642,9.5374,9.4569,9.5301,630300.0
2011-11-23 10:10:00,13.03,13.03,12.93,12.95,343900.0,9.5374,9.5374,9.4642,9.4788,343900.0
2011-11-23 10:15:00,12.95,12.99,12.9,12.97,392300.0,9.4788,9.5081,9.4422,9.4935,392300.0
2011-11-23 10:20:00,12.97,13.03,12.97,13.01,306600.0,9.4935,9.5374,9.4935,9.5228,306600.0
2011-11-23 10:25:00,13.01,13.03,12.97,12.99,342500.0,9.5228,9.5374,9.4935,9.5081,342500.0
2011-11-23 10:30:00,13.01,13.04,12.96,13.04,277700.0,9.5228,9.5447,9.4862,9.5447,277700.0
2011-11-23 10:35:00,13.03,13.12,13.03,13.11,565400.0,9.5374,9.6033,9.5374,9.596,565400.0
2011-11-23 10:40:00,13.12,13.12,13.02,13.03,333200.0,9.6033,9.6033,9.5301,9.5374,333200.0
2011-11-23 10:45:00,13.02,13.05,13.01,13.04,144100.0,9.5301,9.552,9.5228,9.5447,144100.0
2011-11-23 10:50:00,13.03,13.15,13.03,13.12,382400.0,9.5374,9.6252,9.5374,9.6033,382400.0
2011-11-23 10:55:00,13.13,13.13,13.08,13.08,255500.0,9.6106,9.6106,9.574,9.574,255500.0
2011-11-23 11:00:00,13.07,13.14,13.04,13.05,233100.0,9.5667,9.6179,9.5447,9.552,233100.0
2011-11-23 11:05:00,13.05,13.05,12.99,13.02,281900.0,9.552,9.552,9.5081,9.5301,281900.0
2011-11-23 11:10:00,13.01,13.05,12.99,12.99,253100.0,9.5228,9.552,9.5081,9.5081,253100.0
2011-11-23 11:15:00,12.99,13.0,12.95,13.0,393500.0,9.5081,9.5154,9.4788,9.5154,393500.0
2011-11-23 11:20:00,13.0,13.02,12.98,13.0,441700.0,9.5154,9.5301,9.5008,9.5154,441700.0
2011-11-23 11:25:00,12.99,13.03,12.96,12.96,323700.0,9.5081,9.5374,9.4862,9.4862,323700.0
2011-11-23 11:30:00,12.96,12.98,12.91,12.94,449100.0,9.4862,9.5008,9.4496,9.4715,449100.0
2011-11-23 11:35:00,12.94,13.01,12.91,13.0,326600.0,9.4715,9.5228,9.4496,9.5154,326600.0
2011-11-23 11:40:00,12.99,13.0,12.96,12.97,129300.0,9.5081,9.5154,9.4862,9.4935,129300.0
2011-11-23 11:45:00,12.97,12.99,12.95,12.99,121900.0,9.4935,9.5081,9.4788,9.5081,121900.0
2011-11-23 11:50:00,12.99,13.04,12.98,13.04,258500.0,9.5081,9.5447,9.5008,9.5447,258500.0
2011-11-23 11:55:00,13.03,13.04,12.99,13.01,113700.0,9.5374,9.5447,9.5081,9.5228,113700.0
2011-11-23 12:00:00,13.01,13.11,13.01,13.11,290200.0,9.5228,9.596,9.5228,9.596,290200.0
2011-11-23 12:05:00,13.11,13.11,13.05,13.11,299500.0,9.596,9.596,9.552,9.596,299500.0
2011-11-23 12:10:00,13.1,13.11,13.05,13.08,226600.0,9.5886,9.596,9.552,9.574,226600.0
2011-11-23 12:15:00,13.08,13.11,13.07,13.1,245100.0,9.574,9.596,9.5667,9.5886,245100.0
2011-11-23 12:20:00,13.11,13.11,13.08,13.11,271300.0,9.596,9.596,9.574,9.596,271300.0
2011-11-23 12:25:00,13.11,13.15,13.06,13.06,312000.0,9.596,9.6252,9.5594,9.5594,312000.0
2011-11-23 12:30:00,13.06,13.07,13.01,13.05,376800.0,9.5594,9.5667,9.5228,9.552,376800.0
2011-11-23 12:35:00,13.04,13.11,13.04,13.09,173300.0,9.5447,9.596,9.5447,9.5813,173300.0
2011-11-23 12:40:00,13.08,13.1,13.04,13.1,323000.0,9.574,9.5886,9.5447,9.5886,323000.0
2011-11-23 12:45:00,13.09,13.13,13.08,13.12,394900.0,9.5813,9.6106,9.574,9.6033,394900.0
2011-11-23 12:50:00,13.12,13.23,13.11,13.21,642400.0,9.6033,9.6838,9.596,9.6692,642400.0
2011-11-23 12:55:00,13.21,13.26,13.17,13.17,466500.0,9.6692,9.7058,9.6399,9.6399,466500.0
2011-11-23 13:00:00,13.17,13.17,13.13,13.15,269100.0,9.6399,9.6399,9.6106,9.6252,269100.0
2011-11-23 13:05:00,13.16,13.19,13.15,13.19,140900.0,9.6326,9.6545,9.6252,9.6545,140900.0
2011-11-23 13:10:00,13.19,13.21,13.14,13.14,232700.0,9.6545,9.6692,9.6179,9.6179,232700.0
2011-11-23 13:15:00,13.14,13.16,13.13,13.16,126500.0,9.6179,9.6326,9.6106,9.6326,126500.0
2011-11-23 13:20:00,13.15,13.17,13.09,13.1,185800.0,9.6252,9.6399,9.5813,9.5886,185800.0
2011-11-23 13:25:00,13.1,13.13,13.07,13.13,262200.0,9.5886,9.6106,9.5667,9.6106,262200.0
2011-11-23 13:30:00,13.13,13.16,13.12,13.12,189200.0,9.6106,9.6326,9.6033,9.6033,189200.0
2011-11-23 13:35:00,13.13,13.13,13.07,13.08,139800.0,9.6106,9.6106,9.5667,9.574,139800.0
2011-11-23 13:40:00,13.07,13.08,13.02,13.02,176300.0,9.5667,9.574,9.5301,9.5301,176300.0
2011-11-23 13:45:00,13.02,13.09,13.02,13.08,143600.0,9.5301,9.5813,9.5301,9.574,143600.0
2011-11-23 13:50:00,13.08,13.09,13.06,13.08,137300.0,9.574,9.5813,9.5594,9.574,137300.0
2011-11-23 13:55:00,13.08,13.08,13.0,13.01,275400.0,9.574,9.574,9.5154,9.5228,275400.0
2011-11-23 14:00:00,13.01,13.05,13.01,13.04,157900.0,9.5228,9.552,9.5228,9.5447,157900.0
2011-11-23 14:05:00,13.04,13.07,13.03,13.05,127900.0,9.5447,9.5667,9.5374,9.552,127900.0
2011-11-23 14:10:00,13.06,13.06,12.98,12.98,309100.0,9.5594,9.5594,9.5008,9.5008,309100.0
2011-11-23 14:15:00,12.98,13.02,12.95,13.01,317900.0,9.5008,9.5301,9.4788,9.5228,317900.0
2011-11-23 14:20:00,13.01,13.05,13.01,13.04,199300.0,9.5228,9.552,9.5228,9.5447,199300.0
2011-11-23 14:25:00,13.04,13.05,12.98,13.01,365400.0,9.5447,9.552,9.5008,9.5228,365400.0
2011-11-23 14:30:00,13.02,13.05,13.01,13.05,202300.0,9.5301,9.552,9.5228,9.552,202300.0
2011-11-23 14:35:00,13.05,13.08,13.03,13.04,325100.0,9.552,9.574,9.5374,9.5447,325100.0
2011-11-23 14:40:00,13.05,13.09,13.04,13.04,325900.0,9.552,9.5813,9.5447,9.5447,325900.0
2011-11-23 14:45:00,13.05,13.09,13.05,13.07,163100.0,9.552,9.5813,9.552,9.5667,163100.0
2011-11-23 14:50:00,13.07,13.08,13.05,13.05,169800.0,9.5667,9.574,9.552,9.552,169800.0
2011-11-23 14:55:00,13.05,13.07,13.03,13.06,377600.0,9.552,9.5667,9.5374,9.5594,377600.0
2011-11-23 15:00:00,13.05,13.11,13.01,13.08,478900.0,9.552,9.596,9.5228,9.574,478900.0
2011-11-23 15:05:00,13.09,13.11,13.04,13.06,546100.0,9.5813,9.596,9.5447,9.5594,546100.0
2011-11-23 15:10:00,13.07,13.13,13.07,13.13,468600.0,9.5667,9.6106,9.5667,9.6106,468600.0
2011-11-23 15:15:00,13.14,13.15,13.11,13.11,244300.0,9.6179,9.6252,9.596,9.596,244300.0
2011-11-23 15:20:00,13.11,13.12,13.06,13.07,447700.0,9.596,9.6033,9.5594,9.5667,447700.0
2011-11-23 15:25:00,13.07,13.09,13.04,13.06,331500.0,9.5667,9.5813,9.5447,9.5594,331500.0
2011-11-23 15:30:00,13.07,13.08,13.05,13.06,333700.0,9.5667,9.574,9.552,9.5594,333700.0
2011-11-23 15:35:00,13.07,13.1,13.04,13.07,732900.0,9.5667,9.5886,9.5447,9.5667,732900.0
2011-11-23 15:40:00,13.07,13.15,13.06,13.13,755300.0,9.5667,9.6252,9.5594,9.6106,755300.0
2011-11-23 15:45:00,13.13,13.15,13.1,13.14,885000.0,9.6106,9.6252,9.5886,9.6179,885000.0
2011-11-23 15:50:00,13.14,13.17,13.13,13.15,930700.0,9.6179,9.6399,9.6106,9.6252,930700.0
2011-11-23 15:55:00,13.15,13.16,13.03,13.05,2589100.0,9.6252,9.6326,9.5374,9.552,2589100.0
2011-11-25 09:30:00,13.15,13.28,13.06,13.24,512900.0,9.6252,9.7204,9.5594,9.6911,512900.0
2011-11-25 09:35:00,13.25,13.4,13.25,13.35,434100.0,9.6984,9.8082,9.6984,9.7716,434100.0
2011-11-25 09:40:00,13.35,13.48,13.32,13.46,565200.0,9.7716,9.8668,9.7497,9.8521,565200.0
2011-11-25 09:45:00,13.45,13.46,13.35,13.37,423800.0,9.8448,9.8521,9.7716,9.7863,423800.0
2011-11-25 09:50:00,13.37,13.45,13.37,13.41,353500.0,9.7863,9.8448,9.7863,9.8155,353500.0
2011-11-25 09:55:00,13.4,13.46,13.4,13.42,230900.0,9.8082,9.8521,9.8082,9.8229,230900.0
2011-11-25 10:00:00,13.43,13.45,13.38,13.44,231500.0,9.8302,9.8448,9.7936,9.8375,231500.0
2011-11-25 10:05:00,13.43,13.5,13.42,13.49,351000.0,9.8302,9.8814,9.8229,9.8741,351000.0
2011-11-25 10:10:00,13.49,13.54,13.48,13.49,283500.0,9.8741,9.9107,9.8668,9.8741,283500.0
2011-11-25 10:15:00,13.51,13.51,13.44,13.48,461100.0,9.8887,9.8887,9.8375,9.8668,461100.0
2011-11-25 10:20:00,13.47,13.52,13.45,13.51,334700.0,9.8595,9.8961,9.8448,9.8887,334700.0
2011-11-25 10:25:00,13.52,13.52,13.5,13.5,612400.0,9.8961,9.8961,9.8814,9.8814,612400.0
2011-11-25 10:30:00,13.51,13.51,13.49,13.49,506200.0,9.8887,9.8887,9.8741,9.8741,506200.0
2011-11-25 10:35:00,13.5,13.58,13.49,13.56,343500.0,9.8814,9.94,9.8741,9.9253,343500.0
2011-11-25 10:40:00,13.55,13.58,13.5,13.56,336600.0,9.918,9.94,9.8814,9.9253,336600.0
2011-11-25 10:45:00,13.56,13.63,13.54,13.59,277600.0,9.9253,9.9766,9.9107,9.9473,277600.0
2011-11-25 10:50:00,13.59,13.6,13.54,13.54,262200.0,9.9473,9.9546,9.9107,9.9107,262200.0
2011-11-25 10:55:00,13.54,13.55,13.45,13.45,381500.0,9.9107,9.918,9.8448,9.8448,381500.0
2011-11-25 11:00:00,13.45,13.47,13.44,13.45,166300.0,9.8448,9.8595,9.8375,9.8448,166300.0
2011-11-25 11:05:00,13.46,13.5,13.46,13.46,199300.0,9.8521,9.8814,9.8521,9.8521,199300.0
2011-11-25 11:10:00,13.46,13.47,13.41,13.42,209600.0,9.8521,9.8595,9.8155,9.8229,209600.0
2011-11-25 11:15:00,13.41,13.45,13.38,13.43,330900.0,9.8155,9.8448,9.7936,9.8302,330900.0
2011-11-25 11:20:00,13.43,13.46,13.42,13.45,138600.0,9.8302,9.8521,9.8229,9.8448,138600.0
2011-11-25 11:25:00,13.45,13.46,13.41,13.42,140400.0,9.8448,9.8521,9.8155,9.8229,140400.0
2011-11-25 11:30:00,13.41,13.43,13.41,13.42,111900.0,9.8155,9.8302,9.8155,9.8229,111900.0
2011-11-25 11:35:00,13.42,13.43,13.35,13.37,318400.0,9.8229,9.8302,9.7716,9.7863,318400.0
2011-11-25 11:40:00,13.37,13.37,13.32,13.32,244700.0,9.7863,9.7863,9.7497,9.7497,244700.0
2011-11-25 11:45:00,13.32,13.32,13.28,13.31,266300.0,9.7497,9.7497,9.7204,9.7423,266300.0
2011-11-25 11:50:00,13.31,13.33,13.27,13.28,141800.0,9.7423,9.757,9.7131,9.7204,141800.0
2011-11-25 11:55:00,13.27,13.31,13.26,13.28,171800.0,9.7131,9.7423,9.7058,9.7204,171800.0
2011-11-25 12:00:00,13.28,13.3,13.24,13.24,250900.0,9.7204,9.735,9.6911,9.6911,250900.0
2011-11-25 12:05:00,13.24,13.27,13.21,13.23,155500.0,9.6911,9.7131,9.6692,9.6838,155500.0
2011-11-25 12:10:00,13.22,13.23,13.19,13.2,151000.0,9.6765,9.6838,9.6545,9.6618,151000.0
2011-11-25 12:15:00,13.21,13.21,13.16,13.19,188300.0,9.6692,9.6692,9.6326,9.6545,188300.0
2011-11-25 12:20:00,13.2,13.21,13.17,13.17,143000.0,9.6618,9.6692,9.6399,9.6399,143000.0
2011-11-25 12:25:00,13.17,13.25,13.17,13.25,236800.0,9.6399,9.6984,9.6399,9.6984,236800.0
2011-11-25 12:30:00,13.25,13.28,13.22,13.27,335000.0,9.6984,9.7204,9.6765,9.7131,335000.0
2011-11-25 12:35:00,13.27,13.29,13.21,13.22,246200.0,9.7131,9.7277,9.6692,9.6765,246200.0
2011-11-25 12:40:00,13.22,13.23,13.15,13.18,265100.0,9.6765,9.6838,9.6252,9.6472,265100.0
2011-11-25 12:45:00,13.17,13.23,13.17,13.22,255500.0,9.6399,9.6838,9.6399,9.6765,255500.0
2011-11-25 12:50:00,13.22,13.3,13.22,13.3,318900.0,9.6765,9.735,9.6765,9.735,318900.0
2011-11-25 12:55:00,13.29,13.33,13.25,13.28,933000.0,9.7277,9.757,9.6984,9.7204,933000.0
2011-11-28 09:30:00,14.22,14.35,13.92,14.18,1849000.0,10.4084,10.5036,10.1888,10.3792,1849000.0
2011-11-28 09:35:00,14.17,14.28,14.1,14.25,1028600.0,10.3718,10.4523,10.3206,10.4304,1028600.0
2011-11-28 09:40:00,14.25,14.3,14.2,14.26,1027500.0,10.4304,10.467,10.3938,10.4377,1027500.0
2011-11-28 09:45:00,14.25,14.29,14.23,14.25,929100.0,10.4304,10.4597,10.4157,10.4304,929100.0
2011-11-28 09:50:00,14.25,14.3,14.21,14.26,676800.0,10.4304,10.467,10.4011,10.4377,676800.0
2011-11-28 09:55:00,14.26,14.26,14.18,14.23,853900.0,10.4377,10.4377,10.3792,10.4157,853900.0
2011-11-28 10:00:00,14.22,14.25,14.2,14.22,321000.0,10.4084,10.4304,10.3938,10.4084,321000.0
2011-11-28 10:05:00,14.22,14.25,14.21,14.22,224600.0,10.4084,10.4304,10.4011,10.4084,224600.0
2011-11-28 10:10:00,14.22,14.24,14.18,14.19,388000.0,10.4084,10.4231,10.3792,10.3865,388000.0
2011-11-28 10:15:00,14.19,14.26,14.18,14.26,441400.0,10.3865,10.4377,10.3792,10.4377,441400.0
2011-11-28 10:20:00,14.25,14.29,14.25,14.29,486900.0,10.4304,10.4597,10.4304,10.4597,486900.0
2011-11-28 10:25:00,14.29,14.34,14.28,14.32,1147200.0,10.4597,10.4963,10.4523,10.4816,1147200.0
2011-11-28 10:30:00,14.32,14.35,14.23,14.24,845200.0,10.4816,10.5036,10.4157,10.4231,845200.0
2011-11-28 10:35:00,14.24,14.24,14.12,14.12,599000.0,10.4231,10.4231,10.3352,10.3352,599000.0
2011-11-28 10:40:00,14.12,14.19,14.12,14.14,433100.0,10.3352,10.3865,10.3352,10.3499,433100.0
2011-11-28 10:45:00,14.14,14.15,14.08,14.09,333800.0,10.3499,10.3572,10.306,10.3133,333800.0
2011-11-28 10:50:00,14.09,14.09,14.0,14.04,589700.0,10.3133,10.3133,10.2474,10.2767,589700.0
2011-11-28 10:55:00,14.04,14.05,14.0,14.0,276700.0,10.2767,10.284,10.2474,10.2474,276700.0
2011-11-28 11:00:00,14.0,14.01,13.88,13.89,946600.0,10.2474,10.2547,10.1596,10.1669,946600.0
2011-11-28 11:05:00,13.88,13.98,13.88,13.94,659400.0,10.1596,10.2328,10.1596,10.2035,659400.0
2011-11-28 11:10:00,13.94,13.98,13.92,13.94,443600.0,10.2035,10.2328,10.1888,10.2035,443600.0
2011-11-28 11:15:00,13.95,13.96,13.91,13.93,259200.0,10.2108,10.2181,10.1815,10.1962,259200.0
2011-11-28 11:20:00,13.94,13.95,13.88,13.9,347000.0,10.2035,10.2108,10.1596,10.1742,347000.0
2011-11-28 11:25:00,13.91,13.99,13.88,13.98,437200.0,10.1815,10.2401,10.1596,10.2328,437200.0
2011-11-28 11:30:00,13.98,14.04,13.98,14.02,436000.0,10.2328,10.2767,10.2328,10.262,436000.0
2011-11-28 11:35:00,14.02,14.06,14.0,14.0,404400.0,10.262,10.2913,10.2474,10.2474,404400.0
2011-11-28 11:40:00,14.0,14.05,13.99,14.02,358800.0,10.2474,10.284,10.2401,10.262,358800.0
2011-11-28 11:45:00,14.02,14.05,14.01,14.01,456700.0,10.262,10.284,10.2547,10.2547,456700.0
2011-11-28 11:50:00,14.01,14.04,13.97,13.99,382700.0,10.2547,10.2767,10.2254,10.2401,382700.0
2011-11-28 11:55:00,13.99,14.0,13.96,13.99,295900.0,10.2401,10.2474,10.2181,10.2401,295900.0
2011-11-28 12:00:00,13.99,14.01,13.92,13.94,510000.0,10.2401,10.2547,10.1888,10.2035,510000.0
2011-11-28 12:05:00,13.94,13.97,13.94,13.94,135700.0,10.2035,10.2254,10.2035,10.2035,135700.0
2011-11-28 12:10:00,13.93,13.99,13.92,13.97,353300.0,10.1962,10.2401,10.1888,10.2254,353300.0
2011-11-28 12:15:00,13.97,14.01,13.96,13.97,159100.0,10.2254,10.2547,10.2181,10.2254,159100.0
2011-11-28 12:20:00,13.96,13.98,13.95,13.96,119700.0,10.2181,10.2328,10.2108,10.2181,119700.0
2011-11-28 12:25:00,13.96,13.96,13.93,13.95,119500.0,10.2181,10.2181,10.1962,10.2108,119500.0
2011-11-28 12:30:00,13.94,13.95,13.88,13.93,314400.0,10.2035,10.2108,10.1596,10.1962,314400.0
2011-11-28 12:35:00,13.93,13.93,13.88,13.91,239700.0,10.1962,10.1962,10.1596,10.1815,239700.0
2011-11-28 12:40:00,13.91,13.92,13.87,13.88,277800.0,10.1815,10.1888,10.1522,10.1596,277800.0
2011-11-28 12:45:00,13.88,13.9,13.88,13.89,74800.0,10.1596,10.1742,10.1596,10.1669,74800.0
2011-11-28 12:50:00,13.89,13.89,13.85,13.85,130000.0,10.1669,10.1669,10.1376,10.1376,130000.0
2011-11-28 12:55:00,13.84,13.87,13.83,13.86,191200.0,10.1303,10.1522,10.123,10.1449,191200.0
2011-11-28 13:00:00,13.86,13.91,13.85,13.9,281000.0,10.1449,10.1815,10.1376,10.1742,281000.0
2011-11-28 13:05:00,13.9,13.94,13.89,13.94,188700.0,10.1742,10.2035,10.1669,10.2035,188700.0
2011-11-28 13:10:00,13.94,13.95,13.93,13.94,124200.0,10.2035,10.2108,10.1962,10.2035,124200.0
2011-11-28 13:15:00,13.94,13.98,13.93,13.97,224900.0,10.2035,10.2328,10.1962,10.2254,224900.0
2011-11-28 13:20:00,13.97,14.03,13.97,14.02,377200.0,10.2254,10.2694,10.2254,10.262,377200.0
2011-11-28 13:25:00,14.02,14.02,13.98,13.98,135500.0,10.262,10.262,10.2328,10.2328,135500.0
2011-11-28 13:30:00,13.98,14.0,13.96,13.96,128000.0,10.2328,10.2474,10.2181,10.2181,128000.0
2011-11-28 13:35:00,13.96,13.97,13.95,13.95,68100.0,10.2181,10.2254,10.2108,10.2108,68100.0
2011-11-28 13:40:00,13.95,13.96,13.93,13.94,134300.0,10.2108,10.2181,10.1962,10.2035,134300.0
2011-11-28 13:45:00,13.93,13.94,13.9,13.93,137500.0,10.1962,10.2035,10.1742,10.1962,137500.0
2011-11-28 13:50:00,13.94,13.94,13.87,13.9,139700.0,10.2035,10.2035,10.1522,10.1742,139700.0
2011-11-28 13:55:00,13.89,13.9,13.84,13.84,209700.0,10.1669,10.1742,10.1303,10.1303,209700.0
2011-11-28 14:00:00,13.85,13.89,13.83,13.89,237100.0,10.1376,10.1669,10.123,10.1669,237100.0
2011-11-28 14:05:00,13.89,13.89,13.86,13.87,120100.0,10.1669,10.1669,10.1449,10.1522,120100.0
2011-11-28 14:10:00,13.88,13.9,13.87,13.88,117000.0,10.1596,10.1742,10.1522,10.1596,117000.0
2011-11-28 14:15:00,13.88,13.91,13.87,13.89,95900.0,10.1596,10.1815,10.1522,10.1669,95900.0
2011-11-28 14:20:00,13.9,13.91,13.86,13.86,152900.0,10.1742,10.1815,10.1449,10.1449,152900.0
2011-11-28 14:25:00,13.87,13.87,13.82,13.85,160800.0,10.1522,10.1522,10.1156,10.1376,160800.0
2011-11-28 14:30:00,13.84,13.86,13.84,13.85,163400.0,10.1303,10.1449,10.1303,10.1376,163400.0
2011-11-28 14:35:00,13.85,13.87,13.83,13.84,136300.0,10.1376,10.1522,10.123,10.1303,136300.0
2011-11-28 14:40:00,13.83,13.84,13.81,13.82,206300.0,10.123,10.1303,10.1083,10.1156,206300.0
2011-11-28 14:45:00,13.81,13.83,13.77,13.77,245200.0,10.1083,10.123,10.079,10.079,245200.0
2011-11-28 14:50:00,13.77,13.78,13.72,13.77,350600.0,10.079,10.0864,10.0425,10.079,350600.0
2011-11-28 14:55:00,13.76,13.83,13.75,13.8,312400.0,10.0717,10.123,10.0644,10.101,312400.0
2011-11-28 15:00:00,13.81,13.83,13.78,13.83,145700.0,10.1083,10.123,10.0864,10.123,145700.0
2011-11-28 15:05:00,13.83,13.84,13.64,13.67,1194000.0,10.123,10.1303,9.9839,10.0059,1194000.0
2011-11-28 15:10:00,13.68,13.69,13.66,13.67,279700.0,10.0132,10.0205,9.9985,10.0059,279700.0
2011-11-28 15:15:00,13.67,13.69,13.62,13.69,369300.0,10.0059,10.0205,9.9693,10.0205,369300.0
2011-11-28 15:20:00,13.69,13.75,13.66,13.71,369800.0,10.0205,10.0644,9.9985,10.0351,369800.0
2011-11-28 15:25:00,13.7,13.71,13.65,13.67,273100.0,10.0278,10.0351,9.9912,10.0059,273100.0
2011-11-28 15:30:00,13.66,13.71,13.64,13.64,385800.0,9.9985,10.0351,9.9839,9.9839,385800.0
2011-11-28 15:35:00,13.64,13.69,13.61,13.63,505000.0,9.9839,10.0205,9.9619,9.9766,505000.0
2011-11-28 15:40:00,13.63,13.63,13.55,13.6,767300.0,9.9766,9.9766,9.918,9.9546,767300.0
2011-11-28 15:45:00,13.61,13.63,13.53,13.57,846100.0,9.9619,9.9766,9.9034,9.9327,846100.0
2011-11-28 15:50:00,13.57,13.66,13.55,13.66,922500.0,9.9327,9.9985,9.918,9.9985,922500.0
2011-11-28 15:55:00,13.66,13.82,13.65,13.8,2863000.0,9.9985,10.1156,9.9912,10.101,2863000.0
2011-11-29 09:30:00,13.55,13.58,13.36,13.44,1217000.0,9.918,9.94,9.7789,9.8375,1217000.0
2011-11-29 09:35:00,13.44,13.45,13.33,13.45,702900.0,9.8375,9.8448,9.757,9.8448,702900.0
2011-11-29 09:40:00,13.45,13.58,13.42,13.56,531100.0,9.8448,9.94,9.8229,9.9253,531100.0
2011-11-29 09:45:00,13.56,13.57,13.38,13.46,745800.0,9.9253,9.9327,9.7936,9.8521,745800.0
2011-11-29 09:50:00,13.46,13.47,13.4,13.41,385700.0,9.8521,9.8595,9.8082,9.8155,385700.0
2011-11-29 09:55:00,13.41,13.42,13.33,13.4,580400.0,9.8155,9.8229,9.757,9.8082,580400.0
2011-11-29 10:00:00,13.39,13.52,13.33,13.36,1198700.0,9.8009,9.8961,9.757,9.7789,1198700.0
2011-11-29 10:05:00,13.36,13.43,13.34,13.42,482000.0,9.7789,9.8302,9.7643,9.8229,482000.0
2011-11-29 10:10:00,13.41,13.52,13.41,13.42,1085200.0,9.8155,9.8961,9.8155,9.8229,1085200.0
2011-11-29 10:15:00,13.42,13.52,13.42,13.49,916400.0,9.8229,9.8961,9.8229,9.8741,916400.0
2011-11-29 10:20:00,13.5,13.6,13.49,13.58,839900.0,9.8814,9.9546,9.8741,9.94,839900.0
2011-11-29 10:25:00,13.58,13.6,13.49,13.5,473600.0,9.94,9.9546,9.8741,9.8814,473600.0
2011-11-29 10:30:00,13.5,13.52,13.47,13.48,377100.0,9.8814,9.8961,9.8595,9.8668,377100.0
2011-11-29 10:35:00,13.48,13.54,13.46,13.54,632900.0,9.8668,9.9107,9.8521,9.9107,632900.0
2011-11-29 10:40:00,13.54,13.67,13.53,13.6,1072300.0,9.9107,10.0059,9.9034,9.9546,1072300.0
2011-11-29 10:45:00,13.61,13.61,13.51,13.52,329900.0,9.9619,9.9619,9.8887,9.8961,329900.0
2011-11-29 10:50:00,13.53,13.53,13.46,13.47,581800.0,9.9034,9.9034,9.8521,9.8595,581800.0
2011-11-29 10:55:00,13.47,13.48,13.42,13.47,281100.0,9.8595,9.8668,9.8229,9.8595,281100.0
2011-11-29 11:00:00,13.46,13.5,13.46,13.46,379800.0,9.8521,9.8814,9.8521,9.8521,379800.0
2011-11-29 11:05:00,13.46,13.48,13.41,13.41,338300.0,9.8521,9.8668,9.8155,9.8155,338300.0
2011-11-29 11:10:00,13.41,13.48,13.41,13.45,297400.0,9.8155,9.8668,9.8155,9.8448,297400.0
2011-11-29 11:15:00,13.44,13.51,13.44,13.51,340700.0,9.8375,9.8887,9.8375,9.8887,340700.0
2011-11-29 11:20:00,13.51,13.52,13.46,13.46,272600.0,9.8887,9.8961,9.8521,9.8521,272600.0
2011-11-29 11:25:00,13.46,13.52,13.46,13.48,344500.0,9.8521,9.8961,9.8521,9.8668,344500.0
2011-11-29 11:30:00,13.48,13.52,13.48,13.51,291700.0,9.8668,9.8961,9.8668,9.8887,291700.0
2011-11-29 11:35:00,13.51,13.53,13.47,13.48,276200.0,9.8887,9.9034,9.8595,9.8668,276200.0
2011-11-29 11:40:00,13.48,13.5,13.45,13.45,320900.0,9.8668,9.8814,9.8448,9.8448,320900.0
2011-11-29 11:45:00,13.46,13.47,13.42,13.45,246400.0,9.8521,9.8595,9.8229,9.8448,246400.0
2011-11-29 11:50:00,13.44,13.46,13.38,13.38,310600.0,9.8375,9.8521,9.7936,9.7936,310600.0
2011-11-29 11:55:00,13.38,13.4,13.36,13.38,321600.0,9.7936,9.8082,9.7789,9.7936,321600.0
2011-11-29 12:00:00,13.39,13.43,13.38,13.4,300700.0,9.8009,9.8302,9.7936,9.8082,300700.0
2011-11-29 12:05:00,13.4,13.43,13.4,13.43,169200.0,9.8082,9.8302,9.8082,9.8302,169200.0
2011-11-29 12:10:00,13.43,13.44,13.4,13.41,248200.0,9.8302,9.8375,9.8082,9.8155,248200.0
2011-11-29 12:15:00,13.41,13.44,13.4,13.43,253200.0,9.8155,9.8375,9.8082,9.8302,253200.0
2011-11-29 12:20:00,13.42,13.43,13.38,13.38,157000.0,9.8229,9.8302,9.7936,9.7936,157000.0
2011-11-29 12:25:00,13.39,13.41,13.38,13.41,177800.0,9.8009,9.8155,9.7936,9.8155,177800.0
2011-11-29 12:30:00,13.41,13.41,13.38,13.39,251400.0,9.8155,9.8155,9.7936,9.8009,251400.0
2011-11-29 12:35:00,13.39,13.41,13.37,13.39,177700.0,9.8009,9.8155,9.7863,9.8009,177700.0
2011-11-29 12:40:00,13.38,13.4,13.37,13.37,84700.0,9.7936,9.8082,9.7863,9.7863,84700.0
2011-11-29 12:45:00,13.37,13.38,13.34,13.35,371400.0,9.7863,9.7936,9.7643,9.7716,371400.0
2011-11-29 12:50:00,13.35,13.38,13.34,13.36,159900.0,9.7716,9.7936,9.7643,9.7789,159900.0
2011-11-29 12:55:00,13.36,13.41,13.36,13.41,143300.0,9.7789,9.8155,9.7789,9.8155,143300.0
2011-11-29 13:00:00,13.41,13.41,13.38,13.4,168600.0,9.8155,9.8155,9.7936,9.8082,168600.0
2011-11-29 13:05:00,13.39,13.4,13.35,13.36,199500.0,9.8009,9.8082,9.7716,9.7789,199500.0
2011-11-29 13:10:00,13.35,13.37,13.33,13.36,363500.0,9.7716,9.7863,9.757,9.7789,363500.0
2011-11-29 13:15:00,13.35,13.37,13.34,13.34,201900.0,9.7716,9.7863,9.7643,9.7643,201900.0
2011-11-29 13:20:00,13.34,13.41,13.34,13.39,155600.0,9.7643,9.8155,9.7643,9.8009,155600.0
2011-11-29 13:25:00,13.4,13.4,13.38,13.38,75700.0,9.8082,9.8082,9.7936,9.7936,75700.0
2011-11-29 13:30:00,13.38,13.39,13.35,13.37,195700.0,9.7936,9.8009,9.7716,9.7863,195700.0
2011-11-29 13:35:00,13.36,13.41,13.35,13.41,329600.0,9.7789,9.8155,9.7716,9.8155,329600.0
2011-11-29 13:40:00,13.4,13.41,13.38,13.4,235000.0,9.8082,9.8155,9.7936,9.8082,235000.0
2011-11-29 13:45:00,13.39,13.4,13.36,13.36,218800.0,9.8009,9.8082,9.7789,9.7789,218800.0
2011-11-29 13:50:00,13.36,13.38,13.33,13.33,605900.0,9.7789,9.7936,9.757,9.757,605900.0
2011-11-29 13:55:00,13.33,13.34,13.31,13.33,356600.0,9.757,9.7643,9.7423,9.757,356600.0
2011-11-29 14:00:00,13.33,13.38,13.3,13.37,319900.0,9.757,9.7936,9.735,9.7863,319900.0
2011-11-29 14:05:00,13.38,13.38,13.33,13.33,296800.0,9.7936,9.7936,9.757,9.757,296800.0
2011-11-29 14:10:00,13.33,13.35,13.3,13.3,460100.0,9.757,9.7716,9.735,9.735,460100.0
2011-11-29 14:15:00,13.3,13.33,13.28,13.32,383600.0,9.735,9.757,9.7204,9.7497,383600.0
2011-11-29 14:20:00,13.33,13.35,13.32,13.34,423800.0,9.757,9.7716,9.7497,9.7643,423800.0
2011-11-29 14:25:00,13.34,13.35,13.32,13.32,367900.0,9.7643,9.7716,9.7497,9.7497,367900.0
2011-11-29 14:30:00,13.32,13.33,13.29,13.29,396700.0,9.7497,9.757,9.7277,9.7277,396700.0
2011-11-29 14:35:00,13.29,13.31,13.28,13.29,436100.0,9.7277,9.7423,9.7204,9.7277,436100.0
2011-11-29 14:40:00,13.28,13.34,13.28,13.34,332900.0,9.7204,9.7643,9.7204,9.7643,332900.0
2011-11-29 14:45:00,13.34,13.34,13.31,13.32,318900.0,9.7643,9.7643,9.7423,9.7497,318900.0
2011-11-29 14:50:00,13.31,13.34,13.29,13.34,602300.0,9.7423,9.7643,9.7277,9.7643,602300.0
2011-11-29 14:55:00,13.33,13.36,13.33,13.35,312700.0,9.757,9.7789,9.757,9.7716,312700.0
2011-11-29 15:00:00,13.35,13.37,13.34,13.35,232800.0,9.7716,9.7863,9.7643,9.7716,232800.0
2011-11-29 15:05:00,13.35,13.36,13.34,13.34,415900.0,9.7716,9.7789,9.7643,9.7643,415900.0
2011-11-29 15:10:00,13.34,13.41,13.33,13.39,525100.0,9.7643,9.8155,9.757,9.8009,525100.0
2011-11-29 15:15:00,13.39,13.43,13.38,13.38,679900.0,9.8009,9.8302,9.7936,9.7936,679900.0
2011-11-29 15:20:00,13.39,13.4,13.35,13.4,433300.0,9.8009,9.8082,9.7716,9.8082,433300.0
2011-11-29 15:25:00,13.39,13.4,13.35,13.35,310300.0,9.8009,9.8082,9.7716,9.7716,310300.0
2011-11-29 15:30:00,13.36,13.41,13.36,13.4,345900.0,9.7789,9.8155,9.7789,9.8082,345900.0
2011-11-29 15:35:00,13.41,13.45,13.36,13.38,698200.0,9.8155,9.8448,9.7789,9.7936,698200.0
2011-11-29 15:40:00,13.39,13.39,13.34,13.36,483000.0,9.8009,9.8009,9.7643,9.7789,483000.0
2011-11-29 15:45:00,13.37,13.41,13.35,13.35,541700.0,9.7863,9.8155,9.7716,9.7716,541700.0
2011-11-29 15:50:00,13.36,13.36,13.28,13.3,1234600.0,9.7789,9.7789,9.7204,9.735,1234600.0
2011-11-29 15:55:00,13.3,13.32,13.28,13.29,1512900.0,9.735,9.7497,9.7204,9.7277,1512900.0
2011-11-30 09:30:00,14.26,14.27,14.01,14.04,1501100.0,10.4377,10.445,10.2547,10.2767,1501100.0
2011-11-30 09:35:00,14.04,14.1,14.0,14.01,983700.0,10.2767,10.3206,10.2474,10.2547,983700.0
2011-11-30 09:40:00,14.01,14.12,14.0,14.1,872000.0,10.2547,10.3352,10.2474,10.3206,872000.0
2011-11-30 09:45:00,14.1,14.19,14.03,14.1,819800.0,10.3206,10.3865,10.2694,10.3206,819800.0
2011-11-30 09:50:00,14.1,14.14,14.05,14.09,682000.0,10.3206,10.3499,10.284,10.3133,682000.0
2011-11-30 09:55:00,14.09,14.13,14.05,14.09,574900.0,10.3133,10.3426,10.284,10.3133,574900.0
2011-11-30 10:00:00,14.09,14.13,13.97,13.97,861300.0,10.3133,10.3426,10.2254,10.2254,861300.0
2011-11-30 10:05:00,13.97,14.0,13.93,13.96,1064100.0,10.2254,10.2474,10.1962,10.2181,1064100.0
2011-11-30 10:10:00,13.96,13.99,13.87,13.94,1023100.0,10.2181,10.2401,10.1522,10.2035,1023100.0
2011-11-30 10:15:00,13.94,13.98,13.92,13.95,656200.0,10.2035,10.2328,10.1888,10.2108,656200.0
2011-11-30 10:20:00,13.96,14.04,13.95,14.02,719800.0,10.2181,10.2767,10.2108,10.262,719800.0
2011-11-30 10:25:00,14.03,14.08,14.01,14.08,529700.0,10.2694,10.306,10.2547,10.306,529700.0
2011-11-30 10:30:00,14.07,14.19,14.04,14.19,916500.0,10.2986,10.3865,10.2767,10.3865,916500.0
2011-11-30 10:35:00,14.19,14.22,14.17,14.19,707500.0,10.3865,10.4084,10.3718,10.3865,707500.0
2011-11-30 10:40:00,14.2,14.35,14.17,14.33,1360600.0,10.3938,10.5036,10.3718,10.4889,1360600.0
2011-11-30 10:45:00,14.33,14.39,14.32,14.38,994300.0,10.4889,10.5329,10.4816,10.5255,994300.0
2011-11-30 10:50:00,14.38,14.44,14.37,14.37,757100.0,10.5255,10.5695,10.5182,10.5182,757100.0
2011-11-30 10:55:00,14.38,14.43,14.34,14.41,602200.0,10.5255,10.5621,10.4963,10.5475,602200.0
2011-11-30 11:00:00,14.41,14.42,14.32,14.32,440700.0,10.5475,10.5548,10.4816,10.4816,440700.0
2011-11-30 11:05:00,14.33,14.38,14.32,14.36,326900.0,10.4889,10.5255,10.4816,10.5109,326900.0
2011-11-30 11:10:00,14.36,14.37,14.26,14.27,410000.0,10.5109,10.5182,10.4377,10.445,410000.0
2011-11-30 11:15:00,14.27,14.34,14.26,14.31,375400.0,10.445,10.4963,10.4377,10.4743,375400.0
2011-11-30 11:20:00,14.31,14.31,14.25,14.25,463700.0,10.4743,10.4743,10.4304,10.4304,463700.0
2011-11-30 11:25:00,14.25,14.27,14.25,14.26,362400.0,10.4304,10.445,10.4304,10.4377,362400.0
2011-11-30 11:30:00,14.26,14.28,14.23,14.25,304100.0,10.4377,10.4523,10.4157,10.4304,304100.0
2011-11-30 11:35:00,14.25,14.27,14.24,14.25,332600.0,10.4304,10.445,10.4231,10.4304,332600.0
2011-11-30 11:40:00,14.25,14.26,14.22,14.23,364400.0,10.4304,10.4377,10.4084,10.4157,364400.0
2011-11-30 11:45:00,14.23,14.25,14.22,14.24,230500.0,10.4157,10.4304,10.4084,10.4231,230500.0
2011-11-30 11:50:00,14.24,14.24,14.15,14.16,359400.0,10.4231,10.4231,10.3572,10.3645,359400.0
2011-11-30 11:55:00,14.17,14.17,14.14,14.17,310900.0,10.3718,10.3718,10.3499,10.3718,310900.0
2011-11-30 12:00:00,14.17,14.17,14.12,14.13,242200.0,10.3718,10.3718,10.3352,10.3426,242200.0
2011-11-30 12:05:00,14.13,14.17,14.12,14.17,260600.0,10.3426,10.3718,10.3352,10.3718,260600.0
2011-11-30 12:10:00,14.16,14.17,14.16,14.17,72700.0,10.3645,10.3718,10.3645,10.3718,72700.0
2011-11-30 12:15:00,14.16,14.22,14.16,14.19,216100.0,10.3645,10.4084,10.3645,10.3865,216100.0
2011-11-30 12:20:00,14.2,14.25,14.19,14.25,259400.0,10.3938,10.4304,10.3865,10.4304,259400.0
2011-11-30 12:25:00,14.25,14.25,14.23,14.24,199800.0,10.4304,10.4304,10.4157,10.4231,199800.0
2011-11-30 12:30:00,14.24,14.29,14.24,14.29,226200.0,10.4231,10.4597,10.4231,10.4597,226200.0
2011-11-30 12:35:00,14.29,14.29,14.23,14.23,109800.0,10.4597,10.4597,10.4157,10.4157,109800.0
2011-11-30 12:40:00,14.23,14.24,14.2,14.21,103800.0,10.4157,10.4231,10.3938,10.4011,103800.0
2011-11-30 12:45:00,14.21,14.23,14.21,14.23,104500.0,10.4011,10.4157,10.4011,10.4157,104500.0
2011-11-30 12:50:00,14.23,14.25,14.23,14.25,60900.0,10.4157,10.4304,10.4157,10.4304,60900.0
2011-11-30 12:55:00,14.25,14.26,14.22,14.22,137700.0,10.4304,10.4377,10.4084,10.4084,137700.0
2011-11-30 13:00:00,14.23,14.27,14.22,14.27,91000.0,10.4157,10.445,10.4084,10.445,91000.0
2011-11-30 13:05:00,14.26,14.29,14.25,14.28,286100.0,10.4377,10.4597,10.4304,10.4523,286100.0
2011-11-30 13:10:00,14.28,14.29,14.27,14.28,257500.0,10.4523,10.4597,10.445,10.4523,257500.0
2011-11-30 13:15:00,14.27,14.28,14.25,14.25,113000.0,10.445,10.4523,10.4304,10.4304,113000.0
2011-11-30 13:20:00,14.26,14.27,14.24,14.27,135100.0,10.4377,10.445,10.4231,10.445,135100.0
2011-11-30 13:25:00,14.27,14.27,14.22,14.23,203300.0,10.445,10.445,10.4084,10.4157,203300.0
2011-11-30 13:30:00,14.23,14.26,14.22,14.25,227400.0,10.4157,10.4377,10.4084,10.4304,227400.0
2011-11-30 13:35:00,14.26,14.28,14.25,14.26,176900.0,10.4377,10.4523,10.4304,10.4377,176900.0
2011-11-30 13:40:00,14.25,14.26,14.24,14.26,199600.0,10.4304,10.4377,10.4231,10.4377,199600.0
2011-11-30 13:45:00,14.26,14.28,14.25,14.25,286600.0,10.4377,10.4523,10.4304,10.4304,286600.0
2011-11-30 13:50:00,14.25,14.26,14.24,14.26,288100.0,10.4304,10.4377,10.4231,10.4377,288100.0
2011-11-30 13:55:00,14.26,14.28,14.25,14.27,205200.0,10.4377,10.4523,10.4304,10.445,205200.0
2011-11-30 14:00:00,14.26,14.33,14.26,14.33,248400.0,10.4377,10.4889,10.4377,10.4889,248400.0
2011-11-30 14:05:00,14.32,14.35,14.27,14.27,904500.0,10.4816,10.5036,10.445,10.445,904500.0
2011-11-30 14:10:00,14.27,14.28,14.23,14.27,451700.0,10.445,10.4523,10.4157,10.445,451700.0
2011-11-30 14:15:00,14.28,14.3,14.26,14.26,237800.0,10.4523,10.467,10.4377,10.4377,237800.0
2011-11-30 14:20:00,14.26,14.27,14.24,14.25,609000.0,10.4377,10.445,10.4231,10.4304,609000.0
2011-11-30 14:25:00,14.25,14.3,14.24,14.28,268100.0,10.4304,10.467,10.4231,10.4523,268100.0
2011-11-30 14:30:00,14.28,14.35,14.28,14.35,274800.0,10.4523,10.5036,10.4523,10.5036,274800.0
2011-11-30 14:35:00,14.35,14.38,14.34,14.36,402300.0,10.5036,10.5255,10.4963,10.5109,402300.0
2011-11-30 14:40:00,14.35,14.39,14.35,14.39,155800.0,10.5036,10.5329,10.5036,10.5329,155800.0
2011-11-30 14:45:00,14.38,14.39,14.33,14.36,364300.0,10.5255,10.5329,10.4889,10.5109,364300.0
2011-11-30 14:50:00,14.36,14.47,14.36,14.46,538800.0,10.5109,10.5914,10.5109,10.5841,538800.0
2011-11-30 14:55:00,14.47,14.5,14.46,14.49,533300.0,10.5914,10.6134,10.5841,10.6061,533300.0
2011-11-30 15:00:00,14.5,14.5,14.46,14.49,492100.0,10.6134,10.6134,10.5841,10.6061,492100.0
2011-11-30 15:05:00,14.5,14.52,14.48,14.52,413600.0,10.6134,10.628,10.5987,10.628,413600.0
2011-11-30 15:10:00,14.52,14.58,14.52,14.55,646300.0,10.628,10.6719,10.628,10.65,646300.0
2011-11-30 15:15:00,14.55,14.59,14.55,14.58,279100.0,10.65,10.6793,10.65,10.6719,279100.0
2011-11-30 15:20:00,14.59,14.62,14.51,14.51,663900.0,10.6793,10.7012,10.6207,10.6207,663900.0
2011-11-30 15:25:00,14.51,14.64,14.49,14.63,781000.0,10.6207,10.7159,10.6061,10.7085,781000.0
2011-11-30 15:30:00,14.63,14.68,14.61,14.66,841800.0,10.7085,10.7451,10.6939,10.7305,841800.0
2011-11-30 15:35:00,14.65,14.68,14.65,14.67,528000.0,10.7232,10.7451,10.7232,10.7378,528000.0
2011-11-30 15:40:00,14.67,14.79,14.66,14.75,1304100.0,10.7378,10.8256,10.7305,10.7964,1304100.0
2011-11-30 15:45:00,14.75,14.75,14.66,14.71,1091700.0,10.7964,10.7964,10.7305,10.7671,1091700.0
2011-11-30 15:50:00,14.71,14.78,14.71,14.77,1785400.0,10.7671,10.8183,10.7671,10.811,1785400.0
2011-11-30 15:55:00,14.77,14.82,14.74,14.77,3318500.0,10.811,10.8476,10.789,10.811,3318500.0
2011-12-01 09:30:00,14.56,14.65,14.44,14.55,1152400.0,10.6573,10.7232,10.5695,10.65,1152400.0
2011-12-01 09:35:00,14.55,14.55,14.44,14.51,715800.0,10.65,10.65,10.5695,10.6207,715800.0
2011-12-01 09:40:00,14.51,14.63,14.46,14.47,586400.0,10.6207,10.7085,10.5841,10.5914,586400.0
2011-12-01 09:45:00,14.48,14.67,14.47,14.67,1083800.0,10.5987,10.7378,10.5914,10.7378,1083800.0
2011-12-01 09:50:00,14.67,14.72,14.62,14.68,1015900.0,10.7378,10.7744,10.7012,10.7451,1015900.0
2011-12-01 09:55:00,14.68,14.79,14.67,14.75,619500.0,10.7451,10.8256,10.7378,10.7964,619500.0
2011-12-01 10:00:00,14.75,14.83,14.69,14.78,925800.0,10.7964,10.8549,10.7525,10.8183,925800.0
2011-12-01 10:05:00,14.78,14.8,14.73,14.79,535200.0,10.8183,10.833,10.7817,10.8256,535200.0
2011-12-01 10:10:00,14.8,14.82,14.75,14.78,439100.0,10.833,10.8476,10.7964,10.8183,439100.0
2011-12-01 10:15:00,14.78,14.82,14.76,14.81,374600.0,10.8183,10.8476,10.8037,10.8403,374600.0
2011-12-01 10:20:00,14.8,14.9,14.8,14.89,613000.0,10.833,10.9062,10.833,10.8988,613000.0
2011-12-01 10:25:00,14.9,14.9,14.82,14.83,410100.0,10.9062,10.9062,10.8476,10.8549,410100.0
2011-12-01 10:30:00,14.82,14.83,14.73,14.74,396100.0,10.8476,10.8549,10.7817,10.789,396100.0
2011-12-01 10:35:00,14.74,14.74,14.6,14.64,734300.0,10.789,10.789,10.6866,10.7159,734300.0
2011-12-01 10:40:00,14.62,14.65,14.61,14.63,268400.0,10.7012,10.7232,10.6939,10.7085,268400.0
2011-12-01 10:45:00,14.62,14.63,14.54,14.58,344900.0,10.7012,10.7085,10.6427,10.6719,344900.0
2011-12-01 10:50:00,14.58,14.62,14.56,14.56,327900.0,10.6719,10.7012,10.6573,10.6573,327900.0
2011-12-01 10:55:00,14.55,14.56,14.52,14.53,237200.0,10.65,10.6573,10.628,10.6353,237200.0
2011-12-01 11:00:00,14.53,14.59,14.52,14.54,250500.0,10.6353,10.6793,10.628,10.6427,250500.0
2011-12-01 11:05:00,14.53,14.59,14.53,14.56,181300.0,10.6353,10.6793,10.6353,10.6573,181300.0
2011-12-01 11:10:00,14.57,14.57,14.44,14.45,418100.0,10.6646,10.6646,10.5695,10.5768,418100.0
2011-12-01 11:15:00,14.45,14.48,14.39,14.41,343800.0,10.5768,10.5987,10.5329,10.5475,343800.0
2011-12-01 11:20:00,14.4,14.45,14.4,14.44,188000.0,10.5402,10.5768,10.5402,10.5695,188000.0
2011-12-01 11:25:00,14.45,14.47,14.41,14.42,254500.0,10.5768,10.5914,10.5475,10.5548,254500.0
2011-12-01 11:30:00,14.42,14.47,14.38,14.46,232500.0,10.5548,10.5914,10.5255,10.5841,232500.0
2011-12-01 11:35:00,14.46,14.46,14.38,14.45,184000.0,10.5841,10.5841,10.5255,10.5768,184000.0
2011-12-01 11:40:00,14.45,14.46,14.43,14.45,135700.0,10.5768,10.5841,10.5621,10.5768,135700.0
2011-12-01 11:45:00,14.46,14.5,14.44,14.45,281000.0,10.5841,10.6134,10.5695,10.5768,281000.0
2011-12-01 11:50:00,14.45,14.54,14.45,14.5,239700.0,10.5768,10.6427,10.5768,10.6134,239700.0
2011-12-01 11:55:00,14.49,14.5,14.47,14.5,217100.0,10.6061,10.6134,10.5914,10.6134,217100.0
2011-12-01 12:00:00,14.49,14.55,14.48,14.48,246900.0,10.6061,10.65,10.5987,10.5987,246900.0
2011-12-01 12:05:00,14.48,14.51,14.42,14.46,476800.0,10.5987,10.6207,10.5548,10.5841,476800.0
2011-12-01 12:10:00,14.46,14.46,14.42,14.45,194300.0,10.5841,10.5841,10.5548,10.5768,194300.0
2011-12-01 12:15:00,14.44,14.46,14.44,14.45,56100.0,10.5695,10.5841,10.5695,10.5768,56100.0
2011-12-01 12:20:00,14.45,14.48,14.44,14.48,107800.0,10.5768,10.5987,10.5695,10.5987,107800.0
2011-12-01 12:25:00,14.47,14.49,14.47,14.48,75300.0,10.5914,10.6061,10.5914,10.5987,75300.0
2011-12-01 12:30:00,14.47,14.49,14.47,14.49,70300.0,10.5914,10.6061,10.5914,10.6061,70300.0
2011-12-01 12:35:00,14.49,14.49,14.46,14.48,96100.0,10.6061,10.6061,10.5841,10.5987,96100.0
2011-12-01 12:40:00,14.48,14.48,14.42,14.43,185600.0,10.5987,10.5987,10.5548,10.5621,185600.0
2011-12-01 12:45:00,14.43,14.45,14.42,14.43,106900.0,10.5621,10.5768,10.5548,10.5621,106900.0
2011-12-01 12:50:00,14.43,14.45,14.41,14.43,145900.0,10.5621,10.5768,10.5475,10.5621,145900.0
2011-12-01 12:55:00,14.42,14.43,14.35,14.36,207900.0,10.5548,10.5621,10.5036,10.5109,207900.0
2011-12-01 13:00:00,14.36,14.4,14.36,14.38,106700.0,10.5109,10.5402,10.5109,10.5255,106700.0
2011-12-01 13:05:00,14.38,14.39,14.37,14.37,85500.0,10.5255,10.5329,10.5182,10.5182,85500.0
2011-12-01 13:10:00,14.37,14.4,14.36,14.4,106600.0,10.5182,10.5402,10.5109,10.5402,106600.0
2011-12-01 13:15:00,14.4,14.43,14.38,14.43,103700.0,10.5402,10.5621,10.5255,10.5621,103700.0
2011-12-01 13:20:00,14.43,14.49,14.43,14.47,224300.0,10.5621,10.6061,10.5621,10.5914,224300.0
2011-12-01 13:25:00,14.46,14.49,14.45,14.47,96600.0,10.5841,10.6061,10.5768,10.5914,96600.0
2011-12-01 13:30:00,14.47,14.52,14.46,14.5,107400.0,10.5914,10.628,10.5841,10.6134,107400.0
2011-12-01 13:35:00,14.51,14.51,14.48,14.48,74300.0,10.6207,10.6207,10.5987,10.5987,74300.0
2011-12-01 13:40:00,14.48,14.6,14.48,14.59,261500.0,10.5987,10.6866,10.5987,10.6793,261500.0
2011-12-01 13:45:00,14.6,14.6,14.58,14.6,161300.0,10.6866,10.6866,10.6719,10.6866,161300.0
2011-12-01 13:50:00,14.6,14.62,14.57,14.58,225000.0,10.6866,10.7012,10.6646,10.6719,225000.0
2011-12-01 13:55:00,14.58,14.64,14.57,14.64,205300.0,10.6719,10.7159,10.6646,10.7159,205300.0
2011-12-01 14:00:00,14.64,14.64,14.58,14.58,186500.0,10.7159,10.7159,10.6719,10.6719,186500.0
2011-12-01 14:05:00,14.58,14.6,14.53,14.56,371700.0,10.6719,10.6866,10.6353,10.6573,371700.0
2011-12-01 14:10:00,14.57,14.57,14.51,14.53,148100.0,10.6646,10.6646,10.6207,10.6353,148100.0
2011-12-01 14:15:00,14.53,14.56,14.51,14.51,183500.0,10.6353,10.6573,10.6207,10.6207,183500.0
2011-12-01 14:20:00,14.52,14.54,14.5,14.53,98400.0,10.628,10.6427,10.6134,10.6353,98400.0
2011-12-01 14:25:00,14.52,14.55,14.52,14.54,92800.0,10.628,10.65,10.628,10.6427,92800.0
2011-12-01 14:30:00,14.53,14.54,14.51,14.53,213700.0,10.6353,10.6427,10.6207,10.6353,213700.0
2011-12-01 14:35:00,14.52,14.55,14.52,14.53,104000.0,10.628,10.65,10.628,10.6353,104000.0
2011-12-01 14:40:00,14.54,14.55,14.51,14.51,94000.0,10.6427,10.65,10.6207,10.6207,94000.0
2011-12-01 14:45:00,14.52,14.6,14.51,14.59,216000.0,10.628,10.6866,10.6207,10.6793,216000.0
2011-12-01 14:50:00,14.59,14.6,14.54,14.58,122800.0,10.6793,10.6866,10.6427,10.6719,122800.0
2011-12-01 14:55:00,14.58,14.61,14.56,14.56,189500.0,10.6719,10.6939,10.6573,10.6573,189500.0
2011-12-01 15:00:00,14.56,14.57,14.54,14.57,132700.0,10.6573,10.6646,10.6427,10.6646,132700.0
2011-12-01 15:05:00,14.56,14.57,14.49,14.49,219700.0,10.6573,10.6646,10.6061,10.6061,219700.0
2011-12-01 15:10:00,14.49,14.55,14.49,14.54,167500.0,10.6061,10.65,10.6061,10.6427,167500.0
2011-12-01 15:15:00,14.54,14.55,14.53,14.54,120900.0,10.6427,10.65,10.6353,10.6427,120900.0
2011-12-01 15:20:00,14.54,14.57,14.53,14.57,238200.0,10.6427,10.6646,10.6353,10.6646,238200.0
2011-12-01 15:25:00,14.58,14.63,14.58,14.62,328700.0,10.6719,10.7085,10.6719,10.7012,328700.0
2011-12-01 15:30:00,14.63,14.63,14.58,14.58,368200.0,10.7085,10.7085,10.6719,10.6719,368200.0
2011-12-01 15:35:00,14.58,14.6,14.55,14.56,292300.0,10.6719,10.6866,10.65,10.6573,292300.0
2011-12-01 15:40:00,14.55,14.57,14.54,14.54,340800.0,10.65,10.6646,10.6427,10.6427,340800.0
2011-12-01 15:45:00,14.54,14.56,14.5,14.53,477700.0,10.6427,10.6573,10.6134,10.6353,477700.0
2011-12-01 15:50:00,14.53,14.54,14.49,14.5,508500.0,10.6353,10.6427,10.6061,10.6134,508500.0
2011-12-01 15:55:00,14.51,14.54,14.47,14.54,1408300.0,10.6207,10.6427,10.5914,10.6427,1408300.0
2011-12-02 09:30:00,15.07,15.15,14.98,15.13,1026300.0,11.0306,11.0892,10.9647,11.0745,1026300.0
2011-12-02 09:35:00,15.13,15.26,15.12,15.21,1161800.0,11.0745,11.1697,11.0672,11.1331,1161800.0
2011-12-02 09:40:00,15.2,15.24,15.09,15.14,841900.0,11.1257,11.155,11.0452,11.0818,841900.0
2011-12-02 09:45:00,15.14,15.25,15.07,15.17,1039000.0,11.0818,11.1623,11.0306,11.1038,1039000.0
2011-12-02 09:50:00,15.17,15.4,15.17,15.31,1514300.0,11.1038,11.2721,11.1038,11.2063,1514300.0
2011-12-02 09:55:00,15.31,15.44,15.28,15.44,1039600.0,11.2063,11.3014,11.1843,11.3014,1039600.0
2011-12-02 10:00:00,15.44,15.52,15.42,15.52,1288600.0,11.3014,11.36,11.2868,11.36,1288600.0
2011-12-02 10:05:00,15.52,15.61,15.46,15.58,1269900.0,11.36,11.4259,11.3161,11.4039,1269900.0
2011-12-02 10:10:00,15.58,15.72,15.52,15.69,1509100.0,11.4039,11.5064,11.36,11.4844,1509100.0
2011-12-02 10:15:00,15.68,15.85,15.65,15.83,2034300.0,11.4771,11.6015,11.4551,11.5869,2034300.0
2011-12-02 10:20:00,15.83,15.9,15.76,15.77,1902400.0,11.5869,11.6381,11.5356,11.543,1902400.0
2011-12-02 10:25:00,15.77,15.86,15.68,15.73,1325700.0,11.543,11.6088,11.4771,11.5137,1325700.0
2011-12-02 10:30:00,15.73,15.82,15.68,15.73,932600.0,11.5137,11.5796,11.4771,11.5137,932600.0
2011-12-02 10:35:00,15.73,15.74,15.67,15.73,545400.0,11.5137,11.521,11.4698,11.5137,545400.0
2011-12-02 10:40:00,15.73,15.77,15.62,15.68,683200.0,11.5137,11.543,11.4332,11.4771,683200.0
2011-12-02 10:45:00,15.68,15.73,15.65,15.72,670900.0,11.4771,11.5137,11.4551,11.5064,670900.0
2011-12-02 10:50:00,15.73,15.78,15.7,15.78,570600.0,11.5137,11.5503,11.4917,11.5503,570600.0
2011-12-02 10:55:00,15.77,15.82,15.73,15.73,1055600.0,11.543,11.5796,11.5137,11.5137,1055600.0
2011-12-02 11:00:00,15.73,15.76,15.64,15.66,678700.0,11.5137,11.5356,11.4478,11.4624,678700.0
2011-12-02 11:05:00,15.65,15.66,15.51,15.62,1553600.0,11.4551,11.4624,11.3527,11.4332,1553600.0
2011-12-02 11:10:00,15.63,15.63,15.54,15.55,957200.0,11.4405,11.4405,11.3746,11.3819,957200.0
2011-12-02 11:15:00,15.55,15.59,15.52,15.55,698900.0,11.3819,11.4112,11.36,11.3819,698900.0
2011-12-02 11:20:00,15.55,15.62,15.53,15.54,417600.0,11.3819,11.4332,11.3673,11.3746,417600.0
2011-12-02 11:25:00,15.54,15.64,15.5,15.61,651900.0,11.3746,11.4478,11.3453,11.4259,651900.0
2011-12-02 11:30:00,15.61,15.68,15.56,15.57,884500.0,11.4259,11.4771,11.3893,11.3966,884500.0
2011-12-02 11:35:00,15.56,15.6,15.52,15.53,422600.0,11.3893,11.4185,11.36,11.3673,422600.0
2011-12-02 11:40:00,15.53,15.54,15.45,15.46,692400.0,11.3673,11.3746,11.3087,11.3161,692400.0
2011-12-02 11:45:00,15.46,15.51,15.39,15.41,484900.0,11.3161,11.3527,11.2648,11.2795,484900.0
2011-12-02 11:50:00,15.4,15.52,15.37,15.51,700700.0,11.2721,11.36,11.2502,11.3527,700700.0
2011-12-02 11:55:00,15.51,15.55,15.51,15.52,391700.0,11.3527,11.3819,11.3527,11.36,391700.0
2011-12-02 12:00:00,15.51,15.51,15.45,15.48,484800.0,11.3527,11.3527,11.3087,11.3307,484800.0
2011-12-02 12:05:00,15.48,15.6,15.48,15.56,604200.0,11.3307,11.4185,11.3307,11.3893,604200.0
2011-12-02 12:10:00,15.56,15.6,15.56,15.56,376200.0,11.3893,11.4185,11.3893,11.3893,376200.0
2011-12-02 12:15:00,15.56,15.57,15.51,15.57,355400.0,11.3893,11.3966,11.3527,11.3966,355400.0
2011-12-02 12:20:00,15.57,15.64,15.56,15.61,463400.0,11.3966,11.4478,11.3893,11.4259,463400.0
2011-12-02 12:25:00,15.61,15.64,15.58,15.59,381000.0,11.4259,11.4478,11.4039,11.4112,381000.0
2011-12-02 12:30:00,15.59,15.66,15.59,15.65,356700.0,11.4112,11.4624,11.4112,11.4551,356700.0
2011-12-02 12:35:00,15.66,15.67,15.59,15.64,354800.0,11.4624,11.4698,11.4112,11.4478,354800.0
2011-12-02 12:40:00,15.64,15.65,15.61,15.62,140200.0,11.4478,11.4551,11.4259,11.4332,140200.0
2011-12-02 12:45:00,15.62,15.68,15.6,15.68,190100.0,11.4332,11.4771,11.4185,11.4771,190100.0
2011-12-02 12:50:00,15.68,15.68,15.65,15.68,254200.0,11.4771,11.4771,11.4551,11.4771,254200.0
2011-12-02 12:55:00,15.68,15.7,15.64,15.64,274500.0,11.4771,11.4917,11.4478,11.4478,274500.0
2011-12-02 13:00:00,15.65,15.65,15.61,15.61,131900.0,11.4551,11.4551,11.4259,11.4259,131900.0
2011-12-02 13:05:00,15.61,15.67,15.61,15.65,346900.0,11.4259,11.4698,11.4259,11.4551,346900.0
2011-12-02 13:10:00,15.66,15.67,15.63,15.63,122900.0,11.4624,11.4698,11.4405,11.4405,122900.0
2011-12-02 13:15:00,15.62,15.66,15.6,15.66,208300.0,11.4332,11.4624,11.4185,11.4624,208300.0
2011-12-02 13:20:00,15.66,15.71,15.66,15.7,307600.0,11.4624,11.499,11.4624,11.4917,307600.0
2011-12-02 13:25:00,15.7,15.73,15.68,15.68,296700.0,11.4917,11.5137,11.4771,11.4771,296700.0
2011-12-02 13:30:00,15.68,15.71,15.66,15.69,281200.0,11.4771,11.499,11.4624,11.4844,281200.0
2011-12-02 13:35:00,15.7,15.7,15.65,15.65,162300.0,11.4917,11.4917,11.4551,11.4551,162300.0
2011-12-02 13:40:00,15.66,15.69,15.65,15.67,158200.0,11.4624,11.4844,11.4551,11.4698,158200.0
2011-12-02 13:45:00,15.67,15.75,15.67,15.73,281100.0,11.4698,11.5283,11.4698,11.5137,281100.0
2011-12-02 13:50:00,15.73,15.73,15.66,15.69,239000.0,11.5137,11.5137,11.4624,11.4844,239000.0
2011-12-02 13:55:00,15.68,15.71,15.66,15.71,239500.0,11.4771,11.499,11.4624,11.499,239500.0
2011-12-02 14:00:00,15.7,15.72,15.68,15.71,264800.0,11.4917,11.5064,11.4771,11.499,264800.0
2011-12-02 14:05:00,15.67,15.68,15.58,15.66,578700.0,11.4698,11.4771,11.4039,11.4624,578700.0
2011-12-02 14:10:00,15.66,15.7,15.64,15.69,285700.0,11.4624,11.4917,11.4478,11.4844,285700.0
2011-12-02 14:15:00,15.7,15.7,15.66,15.69,159000.0,11.4917,11.4917,11.4624,11.4844,159000.0
2011-12-02 14:20:00,15.69,15.75,15.67,15.75,633300.0,11.4844,11.5283,11.4698,11.5283,633300.0
2011-12-02 14:25:00,15.75,15.75,15.67,15.67,500200.0,11.5283,11.5283,11.4698,11.4698,500200.0
2011-12-02 14:30:00,15.67,15.71,15.66,15.69,404800.0,11.4698,11.499,11.4624,11.4844,404800.0
2011-12-02 14:35:00,15.69,15.7,15.67,15.7,183100.0,11.4844,11.4917,11.4698,11.4917,183100.0
2011-12-02 14:40:00,15.7,15.72,15.69,15.71,152100.0,11.4917,11.5064,11.4844,11.499,152100.0
2011-12-02 14:45:00,15.71,15.73,15.68,15.7,211600.0,11.499,11.5137,11.4771,11.4917,211600.0
2011-12-02 14:50:00,15.7,15.71,15.66,15.67,341600.0,11.4917,11.499,11.4624,11.4698,341600.0
2011-12-02 14:55:00,15.67,15.67,15.53,15.56,701400.0,11.4698,11.4698,11.3673,11.3893,701400.0
2011-12-02 15:00:00,15.56,15.64,15.54,15.63,682400.0,11.3893,11.4478,11.3746,11.4405,682400.0
2011-12-02 15:05:00,15.63,15.64,15.6,15.6,327100.0,11.4405,11.4478,11.4185,11.4185,327100.0
2011-12-02 15:10:00,15.6,15.68,15.6,15.68,520000.0,11.4185,11.4771,11.4185,11.4771,520000.0
2011-12-02 15:15:00,15.68,15.71,15.61,15.61,440200.0,11.4771,11.499,11.4259,11.4259,440200.0
2011-12-02 15:20:00,15.61,15.65,15.6,15.65,379000.0,11.4259,11.4551,11.4185,11.4551,379000.0
2011-12-02 15:25:00,15.64,15.65,15.58,15.59,686800.0,11.4478,11.4551,11.4039,11.4112,686800.0
2011-12-02 15:30:00,15.59,15.61,15.53,15.58,582200.0,11.4112,11.4259,11.3673,11.4039,582200.0
2011-12-02 15:35:00,15.58,15.67,15.56,15.64,676800.0,11.4039,11.4698,11.3893,11.4478,676800.0
2011-12-02 15:40:00,15.64,15.65,15.54,15.54,618200.0,11.4478,11.4551,11.3746,11.3746,618200.0
2011-12-02 15:45:00,15.54,15.55,15.46,15.46,1721700.0,11.3746,11.3819,11.3161,11.3161,1721700.0
2011-12-02 15:50:00,15.46,15.56,15.46,15.53,1138400.0,11.3161,11.3893,11.3161,11.3673,1138400.0
2011-12-02 15:55:00,15.52,15.57,15.5,15.51,1941400.0,11.36,11.3966,11.3453,11.3527,1941400.0
2011-12-05 09:30:00,16.1,16.32,15.99,16.32,1434200.0,11.7845,11.9455,11.704,11.9455,1434200.0
2011-12-05 09:35:00,16.32,16.55,16.32,16.55,1850300.0,11.9455,12.1139,11.9455,12.1139,1850300.0
2011-12-05 09:40:00,16.55,16.59,16.36,16.42,1546100.0,12.1139,12.1432,11.9748,12.0187,1546100.0
2011-12-05 09:45:00,16.41,16.5,16.39,16.48,841200.0,12.0114,12.0773,11.9968,12.0627,841200.0
2011-12-05 09:50:00,16.48,16.5,16.31,16.37,1189500.0,12.0627,12.0773,11.9382,11.9821,1189500.0
2011-12-05 09:55:00,16.37,16.52,16.37,16.46,1255800.0,11.9821,12.0919,11.9821,12.048,1255800.0
2011-12-05 10:00:00,16.46,16.47,16.27,16.28,1421600.0,12.048,12.0553,11.9089,11.9163,1421600.0
2011-12-05 10:05:00,16.29,16.3,16.21,16.29,898800.0,11.9236,11.9309,11.865,11.9236,898800.0
2011-12-05 10:10:00,16.29,16.29,16.21,16.22,524100.0,11.9236,11.9236,11.865,11.8723,524100.0
2011-12-05 10:15:00,16.22,16.24,16.17,16.17,652300.0,11.8723,11.887,11.8357,11.8357,652300.0
2011-12-05 10:20:00,16.17,16.21,16.13,16.19,913200.0,11.8357,11.865,11.8065,11.8504,913200.0
2011-12-05 10:25:00,16.19,16.21,16.13,16.14,698800.0,11.8504,11.865,11.8065,11.8138,698800.0
2011-12-05 10:30:00,16.13,16.19,16.11,16.16,788900.0,11.8065,11.8504,11.7918,11.8284,788900.0
2011-12-05 10:35:00,16.16,16.26,16.15,16.23,652800.0,11.8284,11.9016,11.8211,11.8797,652800.0
2011-12-05 10:40:00,16.23,16.26,16.19,16.22,509100.0,11.8797,11.9016,11.8504,11.8723,509100.0
2011-12-05 10:45:00,16.22,16.23,16.18,16.21,447500.0,11.8723,11.8797,11.8431,11.865,447500.0
2011-12-05 10:50:00,16.21,16.23,16.19,16.21,345600.0,11.865,11.8797,11.8504,11.865,345600.0
2011-12-05 10:55:00,16.2,16.21,16.17,16.18,335500.0,11.8577,11.865,11.8357,11.8431,335500.0
2011-12-05 11:00:00,16.17,16.23,16.16,16.22,342100.0,11.8357,11.8797,11.8284,11.8723,342100.0
2011-12-05 11:05:00,16.22,16.26,16.2,16.25,457600.0,11.8723,11.9016,11.8577,11.8943,457600.0
2011-12-05 11:10:00,16.26,16.38,16.24,16.35,1038600.0,11.9016,11.9895,11.887,11.9675,1038600.0
2011-12-05 11:15:00,16.35,16.37,16.32,16.37,437600.0,11.9675,11.9821,11.9455,11.9821,437600.0
2011-12-05 11:20:00,16.37,16.39,16.33,16.38,795700.0,11.9821,11.9968,11.9529,11.9895,795700.0
2011-12-05 11:25:00,16.38,16.41,16.37,16.4,355800.0,11.9895,12.0114,11.9821,12.0041,355800.0
2011-12-05 11:30:00,16.4,16.46,16.4,16.44,731200.0,12.0041,12.048,12.0041,12.0334,731200.0
2011-12-05 11:35:00,16.44,16.48,16.42,16.46,697600.0,12.0334,12.0627,12.0187,12.048,697600.0
2011-12-05 11:40:00,16.46,16.48,16.42,16.48,793700.0,12.048,12.0627,12.0187,12.0627,793700.0
2011-12-05 11:45:00,16.48,16.54,16.47,16.48,1164900.0,12.0627,12.1066,12.0553,12.0627,1164900.0
2011-12-05 11:50:00,16.48,16.49,16.43,16.46,574600.0,12.0627,12.07,12.0261,12.048,574600.0
2011-12-05 11:55:00,16.46,16.5,16.43,16.43,667700.0,12.048,12.0773,12.0261,12.0261,667700.0
2011-12-05 12:00:00,16.43,16.48,16.41,16.45,537600.0,12.0261,12.0627,12.0114,12.0407,537600.0
2011-12-05 12:05:00,16.45,16.5,16.44,16.46,428000.0,12.0407,12.0773,12.0334,12.048,428000.0
2011-12-05 12:10:00,16.45,16.5,16.44,16.48,413800.0,12.0407,12.0773,12.0334,12.0627,413800.0
2011-12-05 12:15:00,16.48,16.56,16.45,16.56,559500.0,12.0627,12.1212,12.0407,12.1212,559500.0
2011-12-05 12:20:00,16.55,16.6,16.52,16.59,653200.0,12.1139,12.1505,12.0919,12.1432,653200.0
2011-12-05 12:25:00,16.58,16.59,16.49,16.53,697800.0,12.1358,12.1432,12.07,12.0993,697800.0
2011-12-05 12:30:00,16.53,16.58,16.51,16.58,331200.0,12.0993,12.1358,12.0846,12.1358,331200.0
2011-12-05 12:35:00,16.58,16.6,16.56,16.57,604200.0,12.1358,12.1505,12.1212,12.1285,604200.0
2011-12-05 12:40:00,16.56,16.58,16.55,16.58,225800.0,12.1212,12.1358,12.1139,12.1358,225800.0
2011-12-05 12:45:00,16.57,16.59,16.57,16.58,296700.0,12.1285,12.1432,12.1285,12.1358,296700.0
2011-12-05 12:50:00,16.58,16.59,16.57,16.59,366600.0,12.1358,12.1432,12.1285,12.1432,366600.0
2011-12-05 12:55:00,16.58,16.6,16.56,16.57,754900.0,12.1358,12.1505,12.1212,12.1285,754900.0
2011-12-05 13:00:00,16.57,16.57,16.53,16.53,391300.0,12.1285,12.1285,12.0993,12.0993,391300.0
2011-12-05 13:05:00,16.53,16.55,16.53,16.54,285300.0,12.0993,12.1139,12.0993,12.1066,285300.0
2011-12-05 13:10:00,16.54,16.58,16.53,16.57,276500.0,12.1066,12.1358,12.0993,12.1285,276500.0
2011-12-05 13:15:00,16.56,16.59,16.55,16.57,258500.0,12.1212,12.1432,12.1139,12.1285,258500.0
2011-12-05 13:20:00,16.57,16.58,16.53,16.53,356400.0,12.1285,12.1358,12.0993,12.0993,356400.0
2011-12-05 13:25:00,16.53,16.56,16.51,16.53,241900.0,12.0993,12.1212,12.0846,12.0993,241900.0
2011-12-05 13:30:00,16.53,16.54,16.5,16.53,731300.0,12.0993,12.1066,12.0773,12.0993,731300.0
2011-12-05 13:35:00,16.53,16.57,16.52,16.55,475500.0,12.0993,12.1285,12.0919,12.1139,475500.0
2011-12-05 13:40:00,16.54,16.58,16.48,16.55,1329200.0,12.1066,12.1358,12.0627,12.1139,1329200.0
2011-12-05 13:45:00,16.55,16.58,16.44,16.46,873600.0,12.1139,12.1358,12.0334,12.048,873600.0
2011-12-05 13:50:00,16.46,16.51,16.4,16.48,1334200.0,12.048,12.0846,12.0041,12.0627,1334200.0
2011-12-05 13:55:00,16.48,16.59,16.48,16.53,1568900.0,12.0627,12.1432,12.0627,12.0993,1568900.0
2011-12-05 14:00:00,16.53,16.53,16.43,16.44,1466300.0,12.0993,12.0993,12.0261,12.0334,1466300.0
2011-12-05 14:05:00,16.45,16.45,16.31,16.38,1597600.0,12.0407,12.0407,11.9382,11.9895,1597600.0
2011-12-05 14:10:00,16.38,16.47,16.38,16.39,712700.0,11.9895,12.0553,11.9895,11.9968,712700.0
2011-12-05 14:15:00,16.39,16.46,16.37,16.45,607600.0,11.9968,12.048,11.9821,12.0407,607600.0
2011-12-05 14:20:00,16.45,16.46,16.4,16.4,557800.0,12.0407,12.048,12.0041,12.0041,557800.0
2011-12-05 14:25:00,16.4,16.42,16.35,16.41,703500.0,12.0041,12.0187,11.9675,12.0114,703500.0
2011-12-05 14:30:00,16.41,16.44,16.37,16.38,1281200.0,12.0114,12.0334,11.9821,11.9895,1281200.0
2011-12-05 14:35:00,16.38,16.46,16.38,16.43,438300.0,11.9895,12.048,11.9895,12.0261,438300.0
2011-12-05 14:40:00,16.43,16.48,16.38,16.4,819400.0,12.0261,12.0627,11.9895,12.0041,819400.0
2011-12-05 14:45:00,16.4,16.44,16.37,16.43,629100.0,12.0041,12.0334,11.9821,12.0261,629100.0
2011-12-05 14:50:00,16.44,16.47,16.43,16.45,494900.0,12.0334,12.0553,12.0261,12.0407,494900.0
2011-12-05 14:55:00,16.45,16.56,16.44,16.53,875600.0,12.0407,12.1212,12.0334,12.0993,875600.0
2011-12-05 15:00:00,16.54,16.58,16.52,16.57,1184900.0,12.1066,12.1358,12.0919,12.1285,1184900.0
2011-12-05 15:05:00,16.56,16.62,16.4,16.56,2931000.0,12.1212,12.1651,12.0041,12.1212,2931000.0
2011-12-05 15:10:00,16.56,16.57,16.46,16.47,924100.0,12.1212,12.1285,12.048,12.0553,924100.0
2011-12-05 15:15:00,16.46,16.55,16.41,16.52,1466700.0,12.048,12.1139,12.0114,12.0919,1466700.0
2011-12-05 15:20:00,16.52,16.53,16.46,16.48,650800.0,12.0919,12.0993,12.048,12.0627,650800.0
2011-12-05 15:25:00,16.48,16.58,16.48,16.53,1461700.0,12.0627,12.1358,12.0627,12.0993,1461700.0
2011-12-05 15:30:00,16.52,16.58,16.44,16.55,1222400.0,12.0919,12.1358,12.0334,12.1139,1222400.0
2011-12-05 15:35:00,16.56,16.57,16.51,16.53,861800.0,12.1212,12.1285,12.0846,12.0993,861800.0
2011-12-05 15:40:00,16.53,16.55,16.47,16.48,1313900.0,12.0993,12.1139,12.0553,12.0627,1313900.0
2011-12-05 15:45:00,16.48,16.56,16.45,16.53,1340700.0,12.0627,12.1212,12.0407,12.0993,1340700.0
2011-12-05 15:50:00,16.53,16.57,16.5,16.56,1356300.0,12.0993,12.1285,12.0773,12.1212,1356300.0
2011-12-05 15:55:00,16.56,16.6,16.52,16.58,1798800.0,12.1212,12.1505,12.0919,12.1358,1798800.0
2011-12-06 09:30:00,16.41,16.47,16.31,16.36,1246100.0,12.0114,12.0553,11.9382,11.9748,1246100.0
2011-12-06 09:35:00,16.37,16.55,16.35,16.44,856800.0,11.9821,12.1139,11.9675,12.0334,856800.0
2011-12-06 09:40:00,16.45,16.46,16.27,16.33,821500.0,12.0407,12.048,11.9089,11.9529,821500.0
2011-12-06 09:45:00,16.33,16.39,16.29,16.3,748100.0,11.9529,11.9968,11.9236,11.9309,748100.0
2011-12-06 09:50:00,16.29,16.38,16.28,16.36,369500.0,11.9236,11.9895,11.9163,11.9748,369500.0
2011-12-06 09:55:00,16.37,16.48,16.36,16.45,788200.0,11.9821,12.0627,11.9748,12.0407,788200.0
2011-12-06 10:00:00,16.46,16.55,16.45,16.49,770500.0,12.048,12.1139,12.0407,12.07,770500.0
2011-12-06 10:05:00,16.49,16.52,16.45,16.46,590900.0,12.07,12.0919,12.0407,12.048,590900.0
2011-12-06 10:10:00,16.47,16.5,16.41,16.48,415100.0,12.0553,12.0773,12.0114,12.0627,415100.0
2011-12-06 10:15:00,16.48,16.51,16.44,16.48,720000.0,12.0627,12.0846,12.0334,12.0627,720000.0
2011-12-06 10:20:00,16.49,16.54,16.43,16.51,413700.0,12.07,12.1066,12.0261,12.0846,413700.0
2011-12-06 10:25:00,16.51,16.54,16.49,16.53,654600.0,12.0846,12.1066,12.07,12.0993,654600.0
2011-12-06 10:30:00,16.53,16.65,16.53,16.58,1237500.0,12.0993,12.1871,12.0993,12.1358,1237500.0
2011-12-06 10:35:00,16.57,16.58,16.5,16.52,503500.0,12.1285,12.1358,12.0773,12.0919,503500.0
2011-12-06 10:40:00,16.52,16.53,16.46,16.48,502900.0,12.0919,12.0993,12.048,12.0627,502900.0
2011-12-06 10:45:00,16.49,16.49,16.41,16.43,253200.0,12.07,12.07,12.0114,12.0261,253200.0
2011-12-06 10:50:00,16.43,16.46,16.4,16.4,234200.0,12.0261,12.048,12.0041,12.0041,234200.0
2011-12-06 10:55:00,16.41,16.42,16.38,16.42,334000.0,12.0114,12.0187,11.9895,12.0187,334000.0
2011-12-06 11:00:00,16.41,16.45,16.41,16.44,380100.0,12.0114,12.0407,12.0114,12.0334,380100.0
2011-12-06 11:05:00,16.45,16.5,16.43,16.44,506300.0,12.0407,12.0773,12.0261,12.0334,506300.0
2011-12-06 11:10:00,16.44,16.53,16.42,16.52,351100.0,12.0334,12.0993,12.0187,12.0919,351100.0
2011-12-06 11:15:00,16.52,16.53,16.48,16.5,379300.0,12.0919,12.0993,12.0627,12.0773,379300.0
2011-12-06 11:20:00,16.49,16.54,16.48,16.5,268000.0,12.07,12.1066,12.0627,12.0773,268000.0
2011-12-06 11:25:00,16.5,16.57,16.48,16.56,411200.0,12.0773,12.1285,12.0627,12.1212,411200.0
2011-12-06 11:30:00,16.56,16.68,16.52,16.53,727500.0,12.1212,12.209,12.0919,12.0993,727500.0
2011-12-06 11:35:00,16.52,16.53,16.48,16.53,377800.0,12.0919,12.0993,12.0627,12.0993,377800.0
2011-12-06 11:40:00,16.52,16.55,16.51,16.52,330100.0,12.0919,12.1139,12.0846,12.0919,330100.0
2011-12-06 11:45:00,16.51,16.52,16.46,16.47,511600.0,12.0846,12.0919,12.048,12.0553,511600.0
2011-12-06 11:50:00,16.47,16.52,16.45,16.52,148400.0,12.0553,12.0919,12.0407,12.0919,148400.0
2011-12-06 11:55:00,16.51,16.61,16.51,16.55,652900.0,12.0846,12.1578,12.0846,12.1139,652900.0
2011-12-06 12:00:00,16.55,16.55,16.49,16.5,195400.0,12.1139,12.1139,12.07,12.0773,195400.0
2011-12-06 12:05:00,16.5,16.52,16.48,16.5,173700.0,12.0773,12.0919,12.0627,12.0773,173700.0
2011-12-06 12:10:00,16.5,16.58,16.5,16.51,187500.0,12.0773,12.1358,12.0773,12.0846,187500.0
2011-12-06 12:15:00,16.52,16.53,16.48,16.48,162000.0,12.0919,12.0993,12.0627,12.0627,162000.0
2011-12-06 12:20:00,16.48,16.5,16.45,16.49,294100.0,12.0627,12.0773,12.0407,12.07,294100.0
2011-12-06 12:25:00,16.48,16.51,16.48,16.5,148800.0,12.0627,12.0846,12.0627,12.0773,148800.0
2011-12-06 12:30:00,16.51,16.51,16.47,16.49,144400.0,12.0846,12.0846,12.0553,12.07,144400.0
2011-12-06 12:35:00,16.48,16.53,16.48,16.52,151300.0,12.0627,12.0993,12.0627,12.0919,151300.0
2011-12-06 12:40:00,16.52,16.53,16.48,16.48,72100.0,12.0919,12.0993,12.0627,12.0627,72100.0
2011-12-06 12:45:00,16.49,16.53,16.48,16.52,121800.0,12.07,12.0993,12.0627,12.0919,121800.0
2011-12-06 12:50:00,16.52,16.54,16.49,16.52,119500.0,12.0919,12.1066,12.07,12.0919,119500.0
2011-12-06 12:55:00,16.52,16.52,16.48,16.49,101300.0,12.0919,12.0919,12.0627,12.07,101300.0
2011-12-06 13:00:00,16.48,16.52,16.45,16.49,542000.0,12.0627,12.0919,12.0407,12.07,542000.0
2011-12-06 13:05:00,16.49,16.5,16.47,16.48,182800.0,12.07,12.0773,12.0553,12.0627,182800.0
2011-12-06 13:10:00,16.48,16.53,16.47,16.53,398900.0,12.0627,12.0993,12.0553,12.0993,398900.0
2011-12-06 13:15:00,16.53,16.56,16.5,16.54,233000.0,12.0993,12.1212,12.0773,12.1066,233000.0
2011-12-06 13:20:00,16.54,16.57,16.53,16.56,204300.0,12.1066,12.1285,12.0993,12.1212,204300.0
2011-12-06 13:25:00,16.55,16.65,16.55,16.62,396100.0,12.1139,12.1871,12.1139,12.1651,396100.0
2011-12-06 13:30:00,16.62,16.64,16.58,16.6,284300.0,12.1651,12.1798,12.1358,12.1505,284300.0
2011-12-06 13:35:00,16.6,16.62,16.58,16.62,118800.0,12.1505,12.1651,12.1358,12.1651,118800.0
2011-12-06 13:40:00,16.62,16.62,16.56,16.57,154300.0,12.1651,12.1651,12.1212,12.1285,154300.0
2011-12-06 13:45:00,16.56,16.57,16.52,16.54,178700.0,12.1212,12.1285,12.0919,12.1066,178700.0
2011-12-06 13:50:00,16.54,16.57,16.53,16.55,129400.0,12.1066,12.1285,12.0993,12.1139,129400.0
2011-12-06 13:55:00,16.55,16.57,16.52,16.52,179900.0,12.1139,12.1285,12.0919,12.0919,179900.0
2011-12-06 14:00:00,16.51,16.53,16.48,16.52,215200.0,12.0846,12.0993,12.0627,12.0919,215200.0
2011-12-06 14:05:00,16.52,16.53,16.49,16.51,109700.0,12.0919,12.0993,12.07,12.0846,109700.0
2011-12-06 14:10:00,16.51,16.54,16.48,16.53,255200.0,12.0846,12.1066,12.0627,12.0993,255200.0
2011-12-06 14:15:00,16.53,16.55,16.52,16.52,145300.0,12.0993,12.1139,12.0919,12.0919,145300.0
2011-12-06 14:20:00,16.52,16.53,16.49,16.49,156600.0,12.0919,12.0993,12.07,12.07,156600.0
2011-12-06 14:25:00,16.49,16.53,16.49,16.52,97400.0,12.07,12.0993,12.07,12.0919,97400.0
2011-12-06 14:30:00,16.52,16.56,16.52,16.56,220000.0,12.0919,12.1212,12.0919,12.1212,220000.0
2011-12-06 14:35:00,16.56,16.6,16.51,16.59,306800.0,12.1212,12.1505,12.0846,12.1432,306800.0
2011-12-06 14:40:00,16.59,16.66,16.58,16.62,573600.0,12.1432,12.1944,12.1358,12.1651,573600.0
2011-12-06 14:45:00,16.61,16.67,16.61,16.65,615600.0,12.1578,12.2017,12.1578,12.1871,615600.0
2011-12-06 14:50:00,16.66,16.68,16.63,16.66,502600.0,12.1944,12.209,12.1724,12.1944,502600.0
2011-12-06 14:55:00,16.67,16.67,16.61,16.63,458700.0,12.2017,12.2017,12.1578,12.1724,458700.0
2011-12-06 15:00:00,16.63,16.66,16.62,16.62,231100.0,12.1724,12.1944,12.1651,12.1651,231100.0
2011-12-06 15:05:00,16.62,16.63,16.59,16.62,291000.0,12.1651,12.1724,12.1432,12.1651,291000.0
2011-12-06 15:10:00,16.63,16.7,16.62,16.66,270500.0,12.1724,12.2237,12.1651,12.1944,270500.0
2011-12-06 15:15:00,16.67,16.72,16.66,16.7,570300.0,12.2017,12.2383,12.1944,12.2237,570300.0
2011-12-06 15:20:00,16.7,16.74,16.68,16.7,264600.0,12.2237,12.253,12.209,12.2237,264600.0
2011-12-06 15:25:00,16.7,16.73,16.64,16.64,591500.0,12.2237,12.2456,12.1798,12.1798,591500.0
2011-12-06 15:30:00,16.65,16.67,16.63,16.65,537100.0,12.1871,12.2017,12.1724,12.1871,537100.0
2011-12-06 15:35:00,16.65,16.68,16.62,16.65,777800.0,12.1871,12.209,12.1651,12.1871,777800.0
2011-12-06 15:40:00,16.66,16.69,16.63,16.64,372200.0,12.1944,12.2164,12.1724,12.1798,372200.0
2011-12-06 15:45:00,16.65,16.68,16.59,16.63,702200.0,12.1871,12.209,12.1432,12.1724,702200.0
2011-12-06 15:50:00,16.63,16.64,16.59,16.64,624400.0,12.1724,12.1798,12.1432,12.1798,624400.0
2011-12-06 15:55:00,16.64,16.64,16.56,16.59,1320600.0,12.1798,12.1798,12.1212,12.1432,1320600.0
2011-12-07 09:30:00,16.36,16.5,16.3,16.48,1089400.0,11.9748,12.0773,11.9309,12.0627,1089400.0
2011-12-07 09:35:00,16.48,16.49,16.35,16.37,947800.0,12.0627,12.07,11.9675,11.9821,947800.0
2011-12-07 09:40:00,16.37,16.4,16.28,16.37,667500.0,11.9821,12.0041,11.9163,11.9821,667500.0
2011-12-07 09:45:00,16.38,16.5,16.36,16.47,521300.0,11.9895,12.0773,11.9748,12.0553,521300.0
2011-12-07 09:50:00,16.46,16.57,16.46,16.55,513200.0,12.048,12.1285,12.048,12.1139,513200.0
2011-12-07 09:55:00,16.56,16.56,16.47,16.5,494400.0,12.1212,12.1212,12.0553,12.0773,494400.0
2011-12-07 10:00:00,16.5,16.58,16.46,16.58,437600.0,12.0773,12.1358,12.048,12.1358,437600.0
2011-12-07 10:05:00,16.58,16.58,16.41,16.43,485300.0,12.1358,12.1358,12.0114,12.0261,485300.0
2011-12-07 10:10:00,16.44,16.52,16.44,16.48,324800.0,12.0334,12.0919,12.0334,12.0627,324800.0
2011-12-07 10:15:00,16.48,16.5,16.44,16.44,259700.0,12.0627,12.0773,12.0334,12.0334,259700.0
2011-12-07 10:20:00,16.45,16.49,16.37,16.4,519100.0,12.0407,12.07,11.9821,12.0041,519100.0
2011-12-07 10:25:00,16.39,16.41,16.34,16.35,501800.0,11.9968,12.0114,11.9602,11.9675,501800.0
2011-12-07 10:30:00,16.34,16.39,16.29,16.37,560700.0,11.9602,11.9968,11.9236,11.9821,560700.0
2011-12-07 10:35:00,16.37,16.45,16.34,16.41,357400.0,11.9821,12.0407,11.9602,12.0114,357400.0
2011-12-07 10:40:00,16.42,16.49,16.4,16.46,317800.0,12.0187,12.07,12.0041,12.048,317800.0
2011-12-07 10:45:00,16.46,16.49,16.44,16.48,358300.0,12.048,12.07,12.0334,12.0627,358300.0
2011-12-07 10:50:00,16.48,16.48,16.46,16.46,157400.0,12.0627,12.0627,12.048,12.048,157400.0
2011-12-07 10:55:00,16.46,16.46,16.41,16.45,213100.0,12.048,12.048,12.0114,12.0407,213100.0
2011-12-07 11:00:00,16.46,16.51,16.45,16.47,247500.0,12.048,12.0846,12.0407,12.0553,247500.0
2011-12-07 11:05:00,16.48,16.5,16.45,16.48,347100.0,12.0627,12.0773,12.0407,12.0627,347100.0
2011-12-07 11:10:00,16.48,16.49,16.43,16.46,217700.0,12.0627,12.07,12.0261,12.048,217700.0
2011-12-07 11:15:00,16.46,16.47,16.43,16.45,203400.0,12.048,12.0553,12.0261,12.0407,203400.0
2011-12-07 11:20:00,16.45,16.54,16.43,16.53,386600.0,12.0407,12.1066,12.0261,12.0993,386600.0
2011-12-07 11:25:00,16.53,16.6,16.52,16.57,411600.0,12.0993,12.1505,12.0919,12.1285,411600.0
2011-12-07 11:30:00,16.58,16.7,16.57,16.67,404600.0,12.1358,12.2237,12.1285,12.2017,404600.0
2011-12-07 11:35:00,16.68,16.72,16.67,16.68,261300.0,12.209,12.2383,12.2017,12.209,261300.0
2011-12-07 11:40:00,16.68,16.69,16.63,16.65,134800.0,12.209,12.2164,12.1724,12.1871,134800.0
2011-12-07 11:45:00,16.65,16.66,16.59,16.6,224400.0,12.1871,12.1944,12.1432,12.1505,224400.0
2011-12-07 11:50:00,16.6,16.65,16.6,16.61,208000.0,12.1505,12.1871,12.1505,12.1578,208000.0
2011-12-07 11:55:00,16.6,16.67,16.59,16.67,132400.0,12.1505,12.2017,12.1432,12.2017,132400.0
2011-12-07 12:00:00,16.67,16.69,16.65,16.66,136300.0,12.2017,12.2164,12.1871,12.1944,136300.0
2011-12-07 12:05:00,16.66,16.66,16.61,16.64,196000.0,12.1944,12.1944,12.1578,12.1798,196000.0
2011-12-07 12:10:00,16.65,16.65,16.58,16.61,127100.0,12.1871,12.1871,12.1358,12.1578,127100.0
2011-12-07 12:15:00,16.61,16.61,16.57,16.59,142900.0,12.1578,12.1578,12.1285,12.1432,142900.0
2011-12-07 12:20:00,16.59,16.63,16.59,16.62,121000.0,12.1432,12.1724,12.1432,12.1651,121000.0
2011-12-07 12:25:00,16.63,16.77,16.63,16.76,547100.0,12.1724,12.2749,12.1724,12.2676,547100.0
2011-12-07 12:30:00,16.76,16.77,16.69,16.71,527700.0,12.2676,12.2749,12.2164,12.231,527700.0
2011-12-07 12:35:00,16.7,16.73,16.67,16.68,131100.0,12.2237,12.2456,12.2017,12.209,131100.0
2011-12-07 12:40:00,16.67,16.74,16.66,16.74,260800.0,12.2017,12.253,12.1944,12.253,260800.0
2011-12-07 12:45:00,16.74,16.74,16.7,16.7,145600.0,12.253,12.253,12.2237,12.2237,145600.0
2011-12-07 12:50:00,16.7,16.76,16.69,16.74,120800.0,12.2237,12.2676,12.2164,12.253,120800.0
2011-12-07 12:55:00,16.73,16.75,16.73,16.73,76400.0,12.2456,12.2603,12.2456,12.2456,76400.0
2011-12-07 13:00:00,16.73,16.74,16.66,16.69,443900.0,12.2456,12.253,12.1944,12.2164,443900.0
2011-12-07 13:05:00,16.69,16.73,16.68,16.71,796200.0,12.2164,12.2456,12.209,12.231,796200.0
2011-12-07 13:10:00,16.7,16.72,16.67,16.68,388100.0,12.2237,12.2383,12.2017,12.209,388100.0
2011-12-07 13:15:00,16.68,16.77,16.68,16.76,358400.0,12.209,12.2749,12.209,12.2676,358400.0
2011-12-07 13:20:00,16.76,16.77,16.74,16.76,380000.0,12.2676,12.2749,12.253,12.2676,380000.0
2011-12-07 13:25:00,16.76,16.77,16.73,16.75,845600.0,12.2676,12.2749,12.2456,12.2603,845600.0
2011-12-07 13:30:00,16.75,16.76,16.7,16.71,350100.0,12.2603,12.2676,12.2237,12.231,350100.0
2011-12-07 13:35:00,16.71,16.78,16.71,16.77,367700.0,12.231,12.2822,12.231,12.2749,367700.0
2011-12-07 13:40:00,16.77,16.8,16.77,16.77,239800.0,12.2749,12.2969,12.2749,12.2749,239800.0
2011-12-07 13:45:00,16.77,16.8,16.74,16.76,277500.0,12.2749,12.2969,12.253,12.2676,277500.0
2011-12-07 13:50:00,16.76,16.78,16.75,16.78,125900.0,12.2676,12.2822,12.2603,12.2822,125900.0
2011-12-07 13:55:00,16.78,16.83,16.78,16.82,304000.0,12.2822,12.3188,12.2822,12.3115,304000.0
2011-12-07 14:00:00,16.81,16.87,16.81,16.82,462400.0,12.3042,12.3481,12.3042,12.3115,462400.0
2011-12-07 14:05:00,16.82,16.83,16.79,16.8,287400.0,12.3115,12.3188,12.2896,12.2969,287400.0
2011-12-07 14:10:00,16.8,16.83,16.79,16.82,211800.0,12.2969,12.3188,12.2896,12.3115,211800.0
2011-12-07 14:15:00,16.82,16.82,16.75,16.76,233000.0,12.3115,12.3115,12.2603,12.2676,233000.0
2011-12-07 14:20:00,16.75,16.77,16.73,16.76,344100.0,12.2603,12.2749,12.2456,12.2676,344100.0
2011-12-07 14:25:00,16.77,16.81,16.75,16.79,490400.0,12.2749,12.3042,12.2603,12.2896,490400.0
2011-12-07 14:30:00,16.79,16.82,16.76,16.8,739500.0,12.2896,12.3115,12.2676,12.2969,739500.0
2011-12-07 14:35:00,16.79,16.79,16.73,16.78,242700.0,12.2896,12.2896,12.2456,12.2822,242700.0
2011-12-07 14:40:00,16.79,16.79,16.66,16.71,306500.0,12.2896,12.2896,12.1944,12.231,306500.0
2011-12-07 14:45:00,16.71,16.74,16.67,16.69,763600.0,12.231,12.253,12.2017,12.2164,763600.0
2011-12-07 14:50:00,16.7,16.76,16.68,16.74,374500.0,12.2237,12.2676,12.209,12.253,374500.0
2011-12-07 14:55:00,16.75,16.77,16.7,16.73,336600.0,12.2603,12.2749,12.2237,12.2456,336600.0
2011-12-07 15:00:00,16.72,16.79,16.72,16.75,741200.0,12.2383,12.2896,12.2383,12.2603,741200.0
2011-12-07 15:05:00,16.75,16.79,16.74,16.79,162800.0,12.2603,12.2896,12.253,12.2896,162800.0
2011-12-07 15:10:00,16.78,16.8,16.78,16.8,211800.0,12.2822,12.2969,12.2822,12.2969,211800.0
2011-12-07 15:15:00,16.8,17.03,16.79,16.99,1788900.0,12.2969,12.4652,12.2896,12.436,1788900.0
2011-12-07 15:20:00,16.99,17.15,16.95,17.08,1356000.0,12.436,12.5531,12.4067,12.5018,1356000.0
2011-12-07 15:25:00,17.08,17.2,17.07,17.17,968700.0,12.5018,12.5897,12.4945,12.5677,968700.0
2011-12-07 15:30:00,17.17,17.27,17.13,17.16,1239200.0,12.5677,12.6409,12.5384,12.5604,1239200.0
2011-12-07 15:35:00,17.17,17.43,17.13,17.38,1639200.0,12.5677,12.758,12.5384,12.7214,1639200.0
2011-12-07 15:40:00,17.38,17.5,17.35,17.35,1414300.0,12.7214,12.8092,12.6995,12.6995,1414300.0
2011-12-07 15:45:00,17.36,17.5,17.34,17.49,1559400.0,12.7068,12.8092,12.6921,12.8019,1559400.0
2011-12-07 15:50:00,17.5,17.5,17.41,17.44,1730200.0,12.8092,12.8092,12.7434,12.7653,1730200.0
2011-12-07 15:55:00,17.44,17.45,17.31,17.34,2683500.0,12.7653,12.7727,12.6702,12.6921,2683500.0
2011-12-08 09:30:00,17.12,17.38,17.08,17.14,1612600.0,12.5311,12.7214,12.5018,12.5457,1612600.0
2011-12-08 09:35:00,17.14,17.16,16.79,16.87,1761900.0,12.5457,12.5604,12.2896,12.3481,1761900.0
2011-12-08 09:40:00,16.87,16.98,16.81,16.88,1217300.0,12.3481,12.4286,12.3042,12.3554,1217300.0
2011-12-08 09:45:00,16.87,16.98,16.83,16.91,740800.0,12.3481,12.4286,12.3188,12.3774,740800.0
2011-12-08 09:50:00,16.91,16.91,16.75,16.79,913400.0,12.3774,12.3774,12.2603,12.2896,913400.0
2011-12-08 09:55:00,16.79,16.85,16.75,16.79,578000.0,12.2896,12.3335,12.2603,12.2896,578000.0
2011-12-08 10:00:00,16.79,16.83,16.6,16.64,1217200.0,12.2896,12.3188,12.1505,12.1798,1217200.0
2011-12-08 10:05:00,16.64,16.69,16.57,16.58,555600.0,12.1798,12.2164,12.1285,12.1358,555600.0
2011-12-08 10:10:00,16.58,16.69,16.55,16.61,575700.0,12.1358,12.2164,12.1139,12.1578,575700.0
2011-12-08 10:15:00,16.62,16.66,16.53,16.53,488800.0,12.1651,12.1944,12.0993,12.0993,488800.0
2011-12-08 10:20:00,16.53,16.56,16.42,16.43,1145400.0,12.0993,12.1212,12.0187,12.0261,1145400.0
2011-12-08 10:25:00,16.43,16.46,16.38,16.45,711300.0,12.0261,12.048,11.9895,12.0407,711300.0
2011-12-08 10:30:00,16.45,16.55,16.43,16.55,666000.0,12.0407,12.1139,12.0261,12.1139,666000.0
2011-12-08 10:35:00,16.55,16.56,16.48,16.51,536600.0,12.1139,12.1212,12.0627,12.0846,536600.0
2011-12-08 10:40:00,16.5,16.51,16.43,16.49,383800.0,12.0773,12.0846,12.0261,12.07,383800.0
2011-12-08 10:45:00,16.48,16.59,16.48,16.55,445000.0,12.0627,12.1432,12.0627,12.1139,445000.0
2011-12-08 10:50:00,16.57,16.68,16.54,16.55,565300.0,12.1285,12.209,12.1066,12.1139,565300.0
2011-12-08 10:55:00,16.55,16.58,16.45,16.46,320700.0,12.1139,12.1358,12.0407,12.048,320700.0
2011-12-08 11:00:00,16.46,16.46,16.37,16.42,376900.0,12.048,12.048,11.9821,12.0187,376900.0
2011-12-08 11:05:00,16.42,16.45,16.38,16.38,336100.0,12.0187,12.0407,11.9895,11.9895,336100.0
2011-12-08 11:10:00,16.38,16.39,16.33,16.34,499400.0,11.9895,11.9968,11.9529,11.9602,499400.0
2011-12-08 11:15:00,16.33,16.37,16.33,16.35,435800.0,11.9529,11.9821,11.9529,11.9675,435800.0
2011-12-08 11:20:00,16.36,16.39,16.34,16.37,230100.0,11.9748,11.9968,11.9602,11.9821,230100.0
2011-12-08 11:25:00,16.38,16.38,16.27,16.27,491800.0,11.9895,11.9895,11.9089,11.9089,491800.0
2011-12-08 11:30:00,16.27,16.33,16.25,16.27,480300.0,11.9089,11.9529,11.8943,11.9089,480300.0
2011-12-08 11:35:00,16.27,16.31,16.2,16.2,448100.0,11.9089,11.9382,11.8577,11.8577,448100.0
2011-12-08 11:40:00,16.21,16.28,16.18,16.28,433200.0,11.865,11.9163,11.8431,11.9163,433200.0
2011-12-08 11:45:00,16.28,16.32,16.27,16.28,278400.0,11.9163,11.9455,11.9089,11.9163,278400.0
2011-12-08 11:50:00,16.28,16.37,16.25,16.36,316800.0,11.9163,11.9821,11.8943,11.9748,316800.0
2011-12-08 11:55:00,16.35,16.37,16.32,16.34,221800.0,11.9675,11.9821,11.9455,11.9602,221800.0
2011-12-08 12:00:00,16.33,16.34,16.24,16.25,325400.0,11.9529,11.9602,11.887,11.8943,325400.0
2011-12-08 12:05:00,16.25,16.35,16.25,16.35,391000.0,11.8943,11.9675,11.8943,11.9675,391000.0
2011-12-08 12:10:00,16.35,16.41,16.33,16.41,328100.0,11.9675,12.0114,11.9529,12.0114,328100.0
2011-12-08 12:15:00,16.4,16.41,16.35,16.35,348000.0,12.0041,12.0114,11.9675,11.9675,348000.0
2011-12-08 12:20:00,16.35,16.36,16.26,16.31,372900.0,11.9675,11.9748,11.9016,11.9382,372900.0
2011-12-08 12:25:00,16.3,16.33,16.25,16.27,274700.0,11.9309,11.9529,11.8943,11.9089,274700.0
2011-12-08 12:30:00,16.27,16.29,16.25,16.27,212200.0,11.9089,11.9236,11.8943,11.9089,212200.0
2011-12-08 12:35:00,16.28,16.29,16.2,16.24,364400.0,11.9163,11.9236,11.8577,11.887,364400.0
2011-12-08 12:40:00,16.23,16.29,16.23,16.24,236400.0,11.8797,11.9236,11.8797,11.887,236400.0
2011-12-08 12:45:00,16.24,16.25,16.2,16.24,246900.0,11.887,11.8943,11.8577,11.887,246900.0
2011-12-08 12:50:00,16.24,16.25,16.22,16.24,359000.0,11.887,11.8943,11.8723,11.887,359000.0
2011-12-08 12:55:00,16.23,16.26,16.22,16.22,168800.0,11.8797,11.9016,11.8723,11.8723,168800.0
2011-12-08 13:00:00,16.22,16.23,16.15,16.19,282500.0,11.8723,11.8797,11.8211,11.8504,282500.0
2011-12-08 13:05:00,16.19,16.19,16.13,16.16,495100.0,11.8504,11.8504,11.8065,11.8284,495100.0
2011-12-08 13:10:00,16.16,16.16,16.11,16.14,536300.0,11.8284,11.8284,11.7918,11.8138,536300.0
2011-12-08 13:15:00,16.14,16.14,16.06,16.09,338100.0,11.8138,11.8138,11.7552,11.7772,338100.0
2011-12-08 13:20:00,16.1,16.1,16.02,16.06,462100.0,11.7845,11.7845,11.726,11.7552,462100.0
2011-12-08 13:25:00,16.06,16.1,16.02,16.07,661700.0,11.7552,11.7845,11.726,11.7626,661700.0
2011-12-08 13:30:00,16.07,16.09,16.06,16.07,248900.0,11.7626,11.7772,11.7552,11.7626,248900.0
2011-12-08 13:35:00,16.07,16.15,16.07,16.1,369100.0,11.7626,11.8211,11.7626,11.7845,369100.0
2011-12-08 13:40:00,16.11,16.15,16.11,16.13,246900.0,11.7918,11.8211,11.7918,11.8065,246900.0
2011-12-08 13:45:00,16.12,16.17,16.1,16.1,226100.0,11.7991,11.8357,11.7845,11.7845,226100.0
2011-12-08 13:50:00,16.1,16.19,16.1,16.17,342300.0,11.7845,11.8504,11.7845,11.8357,342300.0
2011-12-08 13:55:00,16.16,16.17,16.14,16.15,137900.0,11.8284,11.8357,11.8138,11.8211,137900.0
2011-12-08 14:00:00,16.15,16.15,16.05,16.07,337000.0,11.8211,11.8211,11.7479,11.7626,337000.0
2011-12-08 14:05:00,16.07,16.12,16.02,16.08,262600.0,11.7626,11.7991,11.726,11.7699,262600.0
2011-12-08 14:10:00,16.09,16.12,16.05,16.11,223200.0,11.7772,11.7991,11.7479,11.7918,223200.0
2011-12-08 14:15:00,16.12,16.18,16.09,16.16,321600.0,11.7991,11.8431,11.7772,11.8284,321600.0
2011-12-08 14:20:00,16.16,16.17,16.11,16.14,240400.0,11.8284,11.8357,11.7918,11.8138,240400.0
2011-12-08 14:25:00,16.14,16.14,16.09,16.12,173400.0,11.8138,11.8138,11.7772,11.7991,173400.0
2011-12-08 14:30:00,16.12,16.12,16.07,16.11,184200.0,11.7991,11.7991,11.7626,11.7918,184200.0
2011-12-08 14:35:00,16.1,16.11,16.04,16.04,219900.0,11.7845,11.7918,11.7406,11.7406,219900.0
2011-12-08 14:40:00,16.05,16.07,16.02,16.06,320500.0,11.7479,11.7626,11.726,11.7552,320500.0
2011-12-08 14:45:00,16.06,16.09,16.05,16.09,211700.0,11.7552,11.7772,11.7479,11.7772,211700.0
2011-12-08 14:50:00,16.08,16.09,15.89,15.9,743900.0,11.7699,11.7772,11.6308,11.6381,743900.0
2011-12-08 14:55:00,15.9,15.97,15.9,15.96,571400.0,11.6381,11.6894,11.6381,11.682,571400.0
2011-12-08 15:00:00,15.95,16.02,15.95,16.02,363600.0,11.6747,11.726,11.6747,11.726,363600.0
2011-12-08 15:05:00,16.01,16.02,15.9,15.92,474000.0,11.7186,11.726,11.6381,11.6528,474000.0
2011-12-08 15:10:00,15.91,16.01,15.91,16.0,394500.0,11.6454,11.7186,11.6454,11.7113,394500.0
2011-12-08 15:15:00,16.0,16.09,15.99,16.09,572300.0,11.7113,11.7772,11.704,11.7772,572300.0
2011-12-08 15:20:00,16.09,16.11,16.03,16.04,491500.0,11.7772,11.7918,11.7333,11.7406,491500.0
2011-12-08 15:25:00,16.03,16.1,16.01,16.03,741500.0,11.7333,11.7845,11.7186,11.7333,741500.0
2011-12-08 15:30:00,16.04,16.17,16.02,16.15,901100.0,11.7406,11.8357,11.726,11.8211,901100.0
2011-12-08 15:35:00,16.16,16.22,16.11,16.11,993500.0,11.8284,11.8723,11.7918,11.7918,993500.0
2011-12-08 15:40:00,16.11,16.13,15.92,16.0,1483200.0,11.7918,11.8065,11.6528,11.7113,1483200.0
2011-12-08 15:45:00,16.0,16.05,15.89,15.94,1020400.0,11.7113,11.7479,11.6308,11.6674,1020400.0
2011-12-08 15:50:00,15.94,15.95,15.84,15.88,1174100.0,11.6674,11.6747,11.5942,11.6235,1174100.0
2011-12-08 15:55:00,15.88,15.89,15.76,15.89,2317300.0,11.6235,11.6308,11.5356,11.6308,2317300.0
2011-12-09 09:30:00,16.35,16.53,16.25,16.48,1729400.0,11.9675,12.0993,11.8943,12.0627,1729400.0
2011-12-09 09:35:00,16.48,16.75,16.39,16.68,1811600.0,12.0627,12.2603,11.9968,12.209,1811600.0
2011-12-09 09:40:00,16.69,16.73,16.6,16.62,1451200.0,12.2164,12.2456,12.1505,12.1651,1451200.0
2011-12-09 09:45:00,16.61,16.75,16.6,16.68,1069400.0,12.1578,12.2603,12.1505,12.209,1069400.0
2011-12-09 09:50:00,16.68,16.73,16.59,16.68,974300.0,12.209,12.2456,12.1432,12.209,974300.0
2011-12-09 09:55:00,16.68,16.73,16.65,16.69,998300.0,12.209,12.2456,12.1871,12.2164,998300.0
2011-12-09 10:00:00,16.68,16.79,16.66,16.78,991000.0,12.209,12.2896,12.1944,12.2822,991000.0
2011-12-09 10:05:00,16.77,16.83,16.74,16.77,1037900.0,12.2749,12.3188,12.253,12.2749,1037900.0
2011-12-09 10:10:00,16.77,16.79,16.67,16.73,614600.0,12.2749,12.2896,12.2017,12.2456,614600.0
2011-12-09 10:15:00,16.73,16.78,16.72,16.73,459700.0,12.2456,12.2822,12.2383,12.2456,459700.0
2011-12-09 10:20:00,16.72,16.79,16.71,16.71,398800.0,12.2383,12.2896,12.231,12.231,398800.0
2011-12-09 10:25:00,16.7,16.71,16.55,16.59,885300.0,12.2237,12.231,12.1139,12.1432,885300.0
2011-12-09 10:30:00,16.59,16.64,16.57,16.61,600200.0,12.1432,12.1798,12.1285,12.1578,600200.0
2011-12-09 10:35:00,16.61,16.62,16.45,16.49,736100.0,12.1578,12.1651,12.0407,12.07,736100.0
2011-12-09 10:40:00,16.49,16.57,16.47,16.54,667600.0,12.07,12.1285,12.0553,12.1066,667600.0
2011-12-09 10:45:00,16.53,16.54,16.48,16.53,452100.0,12.0993,12.1066,12.0627,12.0993,452100.0
2011-12-09 10:50:00,16.53,16.61,16.46,16.56,685300.0,12.0993,12.1578,12.048,12.1212,685300.0
2011-12-09 10:55:00,16.56,16.59,16.51,16.54,634200.0,12.1212,12.1432,12.0846,12.1066,634200.0
2011-12-09 11:00:00,16.54,16.63,16.53,16.62,839300.0,12.1066,12.1724,12.0993,12.1651,839300.0
2011-12-09 11:05:00,16.63,16.64,16.59,16.61,512800.0,12.1724,12.1798,12.1432,12.1578,512800.0
2011-12-09 11:10:00,16.61,16.64,16.55,16.57,407600.0,12.1578,12.1798,12.1139,12.1285,407600.0
2011-12-09 11:15:00,16.56,16.59,16.53,16.55,332700.0,12.1212,12.1432,12.0993,12.1139,332700.0
2011-12-09 11:20:00,16.56,16.58,16.55,16.58,199000.0,12.1212,12.1358,12.1139,12.1358,199000.0
2011-12-09 11:25:00,16.57,16.62,16.56,16.59,289400.0,12.1285,12.1651,12.1212,12.1432,289400.0
2011-12-09 11:30:00,16.59,16.61,16.58,16.59,241400.0,12.1432,12.1578,12.1358,12.1432,241400.0
2011-12-09 11:35:00,16.59,16.6,16.56,16.57,177100.0,12.1432,12.1505,12.1212,12.1285,177100.0
2011-12-09 11:40:00,16.57,16.61,16.57,16.6,385900.0,12.1285,12.1578,12.1285,12.1505,385900.0
2011-12-09 11:45:00,16.6,16.6,16.55,16.55,273600.0,12.1505,12.1505,12.1139,12.1139,273600.0
2011-12-09 11:50:00,16.55,16.56,16.52,16.56,384300.0,12.1139,12.1212,12.0919,12.1212,384300.0
2011-12-09 11:55:00,16.56,16.57,16.54,16.55,59000.0,12.1212,12.1285,12.1066,12.1139,59000.0
2011-12-09 12:00:00,16.55,16.56,16.51,16.52,174000.0,12.1139,12.1212,12.0846,12.0919,174000.0
2011-12-09 12:05:00,16.52,16.54,16.51,16.52,98500.0,12.0919,12.1066,12.0846,12.0919,98500.0
2011-12-09 12:10:00,16.52,16.55,16.52,16.55,136900.0,12.0919,12.1139,12.0919,12.1139,136900.0
2011-12-09 12:15:00,16.56,16.58,16.54,16.58,179300.0,12.1212,12.1358,12.1066,12.1358,179300.0
2011-12-09 12:20:00,16.58,16.6,16.57,16.58,228200.0,12.1358,12.1505,12.1285,12.1358,228200.0
2011-12-09 12:25:00,16.58,16.58,16.52,16.53,193200.0,12.1358,12.1358,12.0919,12.0993,193200.0
2011-12-09 12:30:00,16.53,16.54,16.52,16.54,127000.0,12.0993,12.1066,12.0919,12.1066,127000.0
2011-12-09 12:35:00,16.54,16.54,16.51,16.51,143700.0,12.1066,12.1066,12.0846,12.0846,143700.0
2011-12-09 12:40:00,16.51,16.53,16.45,16.51,370400.0,12.0846,12.0993,12.0407,12.0846,370400.0
2011-12-09 12:45:00,16.51,16.53,16.5,16.5,143900.0,12.0846,12.0993,12.0773,12.0773,143900.0
2011-12-09 12:50:00,16.5,16.52,16.45,16.48,291700.0,12.0773,12.0919,12.0407,12.0627,291700.0
2011-12-09 12:55:00,16.48,16.48,16.45,16.46,84000.0,12.0627,12.0627,12.0407,12.048,84000.0
2011-12-09 13:00:00,16.47,16.48,16.41,16.43,375700.0,12.0553,12.0627,12.0114,12.0261,375700.0
2011-12-09 13:05:00,16.44,16.44,16.36,16.37,293100.0,12.0334,12.0334,11.9748,11.9821,293100.0
2011-12-09 13:10:00,16.38,16.4,16.35,16.37,256100.0,11.9895,12.0041,11.9675,11.9821,256100.0
2011-12-09 13:15:00,16.37,16.4,16.35,16.39,208200.0,11.9821,12.0041,11.9675,11.9968,208200.0
2011-12-09 13:20:00,16.38,16.41,16.37,16.37,134600.0,11.9895,12.0114,11.9821,11.9821,134600.0
2011-12-09 13:25:00,16.37,16.41,16.35,16.4,263700.0,11.9821,12.0114,11.9675,12.0041,263700.0
2011-12-09 13:30:00,16.41,16.42,16.4,16.41,124400.0,12.0114,12.0187,12.0041,12.0114,124400.0
2011-12-09 13:35:00,16.4,16.41,16.36,16.38,154000.0,12.0041,12.0114,11.9748,11.9895,154000.0
2011-12-09 13:40:00,16.38,16.39,16.35,16.39,153600.0,11.9895,11.9968,11.9675,11.9968,153600.0
2011-12-09 13:45:00,16.4,16.41,16.38,16.4,131200.0,12.0041,12.0114,11.9895,12.0041,131200.0
2011-12-09 13:50:00,16.4,16.4,16.36,16.37,165700.0,12.0041,12.0041,11.9748,11.9821,165700.0
2011-12-09 13:55:00,16.37,16.38,16.34,16.36,208800.0,11.9821,11.9895,11.9602,11.9748,208800.0
2011-12-09 14:00:00,16.37,16.41,16.36,16.41,210800.0,11.9821,12.0114,11.9748,12.0114,210800.0
2011-12-09 14:05:00,16.41,16.41,16.37,16.38,143600.0,12.0114,12.0114,11.9821,11.9895,143600.0
2011-12-09 14:10:00,16.38,16.39,16.36,16.38,146400.0,11.9895,11.9968,11.9748,11.9895,146400.0
2011-12-09 14:15:00,16.38,16.38,16.31,16.31,123400.0,11.9895,11.9895,11.9382,11.9382,123400.0
2011-12-09 14:20:00,16.32,16.33,16.31,16.32,120800.0,11.9455,11.9529,11.9382,11.9455,120800.0
2011-12-09 14:25:00,16.32,16.39,16.31,16.39,329200.0,11.9455,11.9968,11.9382,11.9968,329200.0
2011-12-09 14:30:00,16.39,16.43,16.39,16.41,312300.0,11.9968,12.0261,11.9968,12.0114,312300.0
2011-12-09 14:35:00,16.42,16.43,16.41,16.42,199700.0,12.0187,12.0261,12.0114,12.0187,199700.0
2011-12-09 14:40:00,16.42,16.43,16.38,16.41,235100.0,12.0187,12.0261,11.9895,12.0114,235100.0
2011-12-09 14:45:00,16.41,16.46,16.39,16.46,292300.0,12.0114,12.048,11.9968,12.048,292300.0
2011-12-09 14:50:00,16.46,16.48,16.42,16.45,373400.0,12.048,12.0627,12.0187,12.0407,373400.0
2011-12-09 14:55:00,16.46,16.47,16.43,16.43,361000.0,12.048,12.0553,12.0261,12.0261,361000.0
2011-12-09 15:00:00,16.42,16.43,16.36,16.36,178700.0,12.0187,12.0261,11.9748,11.9748,178700.0
2011-12-09 15:05:00,16.37,16.41,16.35,16.4,306200.0,11.9821,12.0114,11.9675,12.0041,306200.0
2011-12-09 15:10:00,16.41,16.44,16.39,16.43,147800.0,12.0114,12.0334,11.9968,12.0261,147800.0
2011-12-09 15:15:00,16.43,16.43,16.36,16.37,184400.0,12.0261,12.0261,11.9748,11.9821,184400.0
2011-12-09 15:20:00,16.37,16.41,16.36,16.41,204700.0,11.9821,12.0114,11.9748,12.0114,204700.0
2011-12-09 15:25:00,16.41,16.42,16.39,16.42,203200.0,12.0114,12.0187,11.9968,12.0187,203200.0
2011-12-09 15:30:00,16.42,16.42,16.36,16.37,230400.0,12.0187,12.0187,11.9748,11.9821,230400.0
2011-12-09 15:35:00,16.36,16.41,16.36,16.4,221600.0,11.9748,12.0114,11.9748,12.0041,221600.0
2011-12-09 15:40:00,16.4,16.45,16.39,16.45,522800.0,12.0041,12.0407,11.9968,12.0407,522800.0
2011-12-09 15:45:00,16.45,16.45,16.37,16.37,707500.0,12.0407,12.0407,11.9821,11.9821,707500.0
2011-12-09 15:50:00,16.37,16.4,16.37,16.39,622500.0,11.9821,12.0041,11.9821,11.9968,622500.0
2011-12-09 15:55:00,16.38,16.45,16.36,16.37,1219800.0,11.9895,12.0407,11.9748,11.9821,1219800.0
2011-12-12 09:30:00,15.79,15.81,15.22,15.28,1950600.0,11.5576,11.5722,11.1404,11.1843,1950600.0
2011-12-12 09:35:00,15.27,15.62,15.25,15.52,1056600.0,11.177,11.4332,11.1623,11.36,1056600.0
2011-12-12 09:40:00,15.53,15.54,15.45,15.53,538000.0,11.3673,11.3746,11.3087,11.3673,538000.0
2011-12-12 09:45:00,15.53,15.61,15.5,15.61,610000.0,11.3673,11.4259,11.3453,11.4259,610000.0
2011-12-12 09:50:00,15.6,15.63,15.54,15.55,550200.0,11.4185,11.4405,11.3746,11.3819,550200.0
2011-12-12 09:55:00,15.57,15.6,15.5,15.54,492500.0,11.3966,11.4185,11.3453,11.3746,492500.0
2011-12-12 10:00:00,15.54,15.6,15.52,15.53,430000.0,11.3746,11.4185,11.36,11.3673,430000.0
2011-12-12 10:05:00,15.53,15.65,15.52,15.59,471500.0,11.3673,11.4551,11.36,11.4112,471500.0
2011-12-12 10:10:00,15.59,15.61,15.55,15.6,392900.0,11.4112,11.4259,11.3819,11.4185,392900.0
2011-12-12 10:15:00,15.6,15.6,15.46,15.49,466000.0,11.4185,11.4185,11.3161,11.338,466000.0
2011-12-12 10:20:00,15.49,15.5,15.42,15.47,534500.0,11.338,11.3453,11.2868,11.3234,534500.0
2011-12-12 10:25:00,15.46,15.51,15.45,15.49,270100.0,11.3161,11.3527,11.3087,11.338,270100.0
2011-12-12 10:30:00,15.49,15.51,15.45,15.49,279100.0,11.338,11.3527,11.3087,11.338,279100.0
2011-12-12 10:35:00,15.49,15.51,15.42,15.43,535100.0,11.338,11.3527,11.2868,11.2941,535100.0
2011-12-12 10:40:00,15.42,15.47,15.4,15.45,481600.0,11.2868,11.3234,11.2721,11.3087,481600.0
2011-12-12 10:45:00,15.46,15.5,15.42,15.49,286300.0,11.3161,11.3453,11.2868,11.338,286300.0
2011-12-12 10:50:00,15.48,15.49,15.45,15.49,181900.0,11.3307,11.338,11.3087,11.338,181900.0
2011-12-12 10:55:00,15.48,15.51,15.47,15.49,227700.0,11.3307,11.3527,11.3234,11.338,227700.0
2011-12-12 11:00:00,15.49,15.53,15.46,15.5,205000.0,11.338,11.3673,11.3161,11.3453,205000.0
2011-12-12 11:05:00,15.5,15.53,15.48,15.48,127700.0,11.3453,11.3673,11.3307,11.3307,127700.0
2011-12-12 11:10:00,15.48,15.49,15.46,15.48,166000.0,11.3307,11.338,11.3161,11.3307,166000.0
2011-12-12 11:15:00,15.48,15.48,15.35,15.38,541000.0,11.3307,11.3307,11.2355,11.2575,541000.0
2011-12-12 11:20:00,15.38,15.48,15.38,15.47,280800.0,11.2575,11.3307,11.2575,11.3234,280800.0
2011-12-12 11:25:00,15.46,15.47,15.38,15.39,347200.0,11.3161,11.3234,11.2575,11.2648,347200.0
2011-12-12 11:30:00,15.38,15.43,15.38,15.41,386400.0,11.2575,11.2941,11.2575,11.2795,386400.0
2011-12-12 11:35:00,15.42,15.48,15.42,15.47,233200.0,11.2868,11.3307,11.2868,11.3234,233200.0
2011-12-12 11:40:00,15.48,15.5,15.45,15.46,208100.0,11.3307,11.3453,11.3087,11.3161,208100.0
2011-12-12 11:45:00,15.47,15.47,15.38,15.38,315000.0,11.3234,11.3234,11.2575,11.2575,315000.0
2011-12-12 11:50:00,15.38,15.42,15.34,15.34,640900.0,11.2575,11.2868,11.2282,11.2282,640900.0
2011-12-12 11:55:00,15.33,15.38,15.28,15.38,376500.0,11.2209,11.2575,11.1843,11.2575,376500.0
2011-12-12 12:00:00,15.37,15.41,15.35,15.35,176700.0,11.2502,11.2795,11.2355,11.2355,176700.0
2011-12-12 12:05:00,15.35,15.36,15.3,15.32,329500.0,11.2355,11.2429,11.1989,11.2136,329500.0
2011-12-12 12:10:00,15.32,15.38,15.31,15.37,168200.0,11.2136,11.2575,11.2063,11.2502,168200.0
2011-12-12 12:15:00,15.38,15.38,15.33,15.34,117800.0,11.2575,11.2575,11.2209,11.2282,117800.0
2011-12-12 12:20:00,15.33,15.36,15.33,15.34,81200.0,11.2209,11.2429,11.2209,11.2282,81200.0
2011-12-12 12:25:00,15.34,15.35,15.33,15.34,103400.0,11.2282,11.2355,11.2209,11.2282,103400.0
2011-12-12 12:30:00,15.33,15.38,15.33,15.37,94100.0,11.2209,11.2575,11.2209,11.2502,94100.0
2011-12-12 12:35:00,15.37,15.42,15.37,15.42,167200.0,11.2502,11.2868,11.2502,11.2868,167200.0
2011-12-12 12:40:00,15.41,15.44,15.4,15.43,177800.0,11.2795,11.3014,11.2721,11.2941,177800.0
2011-12-12 12:45:00,15.43,15.43,15.39,15.41,100500.0,11.2941,11.2941,11.2648,11.2795,100500.0
2011-12-12 12:50:00,15.41,15.43,15.4,15.42,87400.0,11.2795,11.2941,11.2721,11.2868,87400.0
2011-12-12 12:55:00,15.42,15.42,15.39,15.4,76500.0,11.2868,11.2868,11.2648,11.2721,76500.0
2011-12-12 13:00:00,15.39,15.41,15.36,15.36,254300.0,11.2648,11.2795,11.2429,11.2429,254300.0
2011-12-12 13:05:00,15.37,15.39,15.36,15.36,145800.0,11.2502,11.2648,11.2429,11.2429,145800.0
2011-12-12 13:10:00,15.37,15.38,15.32,15.33,150700.0,11.2502,11.2575,11.2136,11.2209,150700.0
2011-12-12 13:15:00,15.33,15.35,15.33,15.33,149300.0,11.2209,11.2355,11.2209,11.2209,149300.0
2011-12-12 13:20:00,15.34,15.34,15.33,15.34,95900.0,11.2282,11.2282,11.2209,11.2282,95900.0
2011-12-12 13:25:00,15.34,15.43,15.32,15.41,250600.0,11.2282,11.2941,11.2136,11.2795,250600.0
2011-12-12 13:30:00,15.41,15.43,15.39,15.42,156500.0,11.2795,11.2941,11.2648,11.2868,156500.0
2011-12-12 13:35:00,15.43,15.43,15.39,15.4,102700.0,11.2941,11.2941,11.2648,11.2721,102700.0
2011-12-12 13:40:00,15.4,15.4,15.37,15.38,146500.0,11.2721,11.2721,11.2502,11.2575,146500.0
2011-12-12 13:45:00,15.38,15.41,15.34,15.38,268600.0,11.2575,11.2795,11.2282,11.2575,268600.0
2011-12-12 13:50:00,15.38,15.4,15.38,15.39,206500.0,11.2575,11.2721,11.2575,11.2648,206500.0
2011-12-12 13:55:00,15.38,15.4,15.38,15.39,71000.0,11.2575,11.2721,11.2575,11.2648,71000.0
2011-12-12 14:00:00,15.39,15.39,15.36,15.36,79500.0,11.2648,11.2648,11.2429,11.2429,79500.0
2011-12-12 14:05:00,15.36,15.39,15.3,15.33,343200.0,11.2429,11.2648,11.1989,11.2209,343200.0
2011-12-12 14:10:00,15.33,15.33,15.28,15.32,383800.0,11.2209,11.2209,11.1843,11.2136,383800.0
2011-12-12 14:15:00,15.32,15.35,15.31,15.35,238800.0,11.2136,11.2355,11.2063,11.2355,238800.0
2011-12-12 14:20:00,15.35,15.41,15.34,15.4,212300.0,11.2355,11.2795,11.2282,11.2721,212300.0
2011-12-12 14:25:00,15.4,15.41,15.36,15.37,233600.0,11.2721,11.2795,11.2429,11.2502,233600.0
2011-12-12 14:30:00,15.37,15.38,15.33,15.36,259600.0,11.2502,11.2575,11.2209,11.2429,259600.0
2011-12-12 14:35:00,15.36,15.38,15.3,15.3,289000.0,11.2429,11.2575,11.1989,11.1989,289000.0
2011-12-12 14:40:00,15.3,15.33,15.26,15.32,441600.0,11.1989,11.2209,11.1697,11.2136,441600.0
2011-12-12 14:45:00,15.32,15.33,15.3,15.3,129500.0,11.2136,11.2209,11.1989,11.1989,129500.0
2011-12-12 14:50:00,15.31,15.33,15.31,15.32,78400.0,11.2063,11.2209,11.2063,11.2136,78400.0
2011-12-12 14:55:00,15.31,15.37,15.31,15.37,297000.0,11.2063,11.2502,11.2063,11.2502,297000.0
2011-12-12 15:00:00,15.37,15.38,15.32,15.32,437100.0,11.2502,11.2575,11.2136,11.2136,437100.0
2011-12-12 15:05:00,15.32,15.35,15.28,15.3,399200.0,11.2136,11.2355,11.1843,11.1989,399200.0
2011-12-12 15:10:00,15.3,15.31,15.29,15.31,199200.0,11.1989,11.2063,11.1916,11.2063,199200.0
2011-12-12 15:15:00,15.3,15.32,15.3,15.31,142900.0,11.1989,11.2136,11.1989,11.2063,142900.0
2011-12-12 15:20:00,15.31,15.33,15.27,15.3,322700.0,11.2063,11.2209,11.177,11.1989,322700.0
2011-12-12 15:25:00,15.29,15.4,15.29,15.37,632600.0,11.1916,11.2721,11.1916,11.2502,632600.0
2011-12-12 15:30:00,15.37,15.37,15.32,15.36,438100.0,11.2502,11.2502,11.2136,11.2429,438100.0
2011-12-12 15:35:00,15.36,15.41,15.36,15.39,588700.0,11.2429,11.2795,11.2429,11.2648,588700.0
2011-12-12 15:40:00,15.39,15.43,15.36,15.36,787800.0,11.2648,11.2941,11.2429,11.2429,787800.0
2011-12-12 15:45:00,15.36,15.38,15.31,15.34,680500.0,11.2429,11.2575,11.2063,11.2282,680500.0
2011-12-12 15:50:00,15.34,15.4,15.34,15.39,764000.0,11.2282,11.2721,11.2282,11.2648,764000.0
2011-12-12 15:55:00,15.39,15.39,15.35,15.38,1253400.0,11.2648,11.2648,11.2355,11.2575,1253400.0
2011-12-13 09:30:00,16.49,16.55,16.16,16.17,2679300.0,12.07,12.1139,11.8284,11.8357,2679300.0
2011-12-13 09:35:00,16.17,16.39,16.16,16.21,1022400.0,11.8357,11.9968,11.8284,11.865,1022400.0
2011-12-13 09:40:00,16.21,16.24,16.0,16.19,1501200.0,11.865,11.887,11.7113,11.8504,1501200.0
2011-12-13 09:45:00,16.19,16.2,16.08,16.11,698300.0,11.8504,11.8577,11.7699,11.7918,698300.0
2011-12-13 09:50:00,16.11,16.12,16.04,16.06,639900.0,11.7918,11.7991,11.7406,11.7552,639900.0
2011-12-13 09:55:00,16.06,16.09,16.01,16.07,442200.0,11.7552,11.7772,11.7186,11.7626,442200.0
2011-12-13 10:00:00,16.07,16.13,16.01,16.12,597800.0,11.7626,11.8065,11.7186,11.7991,597800.0
2011-12-13 10:05:00,16.11,16.13,16.06,16.07,344400.0,11.7918,11.8065,11.7552,11.7626,344400.0
2011-12-13 10:10:00,16.08,16.09,16.02,16.05,495800.0,11.7699,11.7772,11.726,11.7479,495800.0
2011-12-13 10:15:00,16.05,16.07,16.03,16.05,358400.0,11.7479,11.7626,11.7333,11.7479,358400.0
2011-12-13 10:20:00,16.05,16.07,16.01,16.02,633800.0,11.7479,11.7626,11.7186,11.726,633800.0
2011-12-13 10:25:00,16.01,16.02,15.79,15.81,1070600.0,11.7186,11.726,11.5576,11.5722,1070600.0
2011-12-13 10:30:00,15.81,15.87,15.81,15.86,594000.0,11.5722,11.6162,11.5722,11.6088,594000.0
2011-12-13 10:35:00,15.86,15.88,15.78,15.82,533900.0,11.6088,11.6235,11.5503,11.5796,533900.0
2011-12-13 10:40:00,15.82,15.83,15.73,15.73,491200.0,11.5796,11.5869,11.5137,11.5137,491200.0
2011-12-13 10:45:00,15.72,15.73,15.6,15.66,1120400.0,11.5064,11.5137,11.4185,11.4624,1120400.0
2011-12-13 10:50:00,15.66,15.77,15.64,15.75,625400.0,11.4624,11.543,11.4478,11.5283,625400.0
2011-12-13 10:55:00,15.74,15.76,15.71,15.72,546900.0,11.521,11.5356,11.499,11.5064,546900.0
2011-12-13 11:00:00,15.71,15.72,15.66,15.66,365800.0,11.499,11.5064,11.4624,11.4624,365800.0
2011-12-13 11:05:00,15.66,15.67,15.57,15.62,864900.0,11.4624,11.4698,11.3966,11.4332,864900.0
2011-12-13 11:10:00,15.62,15.64,15.61,15.63,455500.0,11.4332,11.4478,11.4259,11.4405,455500.0
2011-12-13 11:15:00,15.63,15.65,15.59,15.62,576000.0,11.4405,11.4551,11.4112,11.4332,576000.0
2011-12-13 11:20:00,15.62,15.7,15.6,15.7,247900.0,11.4332,11.4917,11.4185,11.4917,247900.0
2011-12-13 11:25:00,15.7,15.75,15.7,15.75,374400.0,11.4917,11.5283,11.4917,11.5283,374400.0
2011-12-13 11:30:00,15.75,15.77,15.73,15.74,306300.0,11.5283,11.543,11.5137,11.521,306300.0
2011-12-13 11:35:00,15.75,15.77,15.73,15.76,359500.0,11.5283,11.543,11.5137,11.5356,359500.0
2011-12-13 11:40:00,15.75,15.77,15.7,15.72,354700.0,11.5283,11.543,11.4917,11.5064,354700.0
2011-12-13 11:45:00,15.73,15.76,15.7,15.76,136300.0,11.5137,11.5356,11.4917,11.5356,136300.0
2011-12-13 11:50:00,15.76,15.78,15.76,15.78,99200.0,11.5356,11.5503,11.5356,11.5503,99200.0
2011-12-13 11:55:00,15.78,15.83,15.77,15.82,159700.0,11.5503,11.5869,11.543,11.5796,159700.0
2011-12-13 12:00:00,15.83,15.84,15.82,15.83,269000.0,11.5869,11.5942,11.5796,11.5869,269000.0
2011-12-13 12:05:00,15.83,15.83,15.75,15.77,122700.0,11.5869,11.5869,11.5283,11.543,122700.0
2011-12-13 12:10:00,15.76,15.78,15.76,15.77,60600.0,11.5356,11.5503,11.5356,11.543,60600.0
2011-12-13 12:15:00,15.77,15.78,15.7,15.7,220900.0,11.543,11.5503,11.4917,11.4917,220900.0
2011-12-13 12:20:00,15.7,15.75,15.66,15.75,185700.0,11.4917,11.5283,11.4624,11.5283,185700.0
2011-12-13 12:25:00,15.75,15.78,15.75,15.77,53900.0,11.5283,11.5503,11.5283,11.543,53900.0
2011-12-13 12:30:00,15.78,15.79,15.75,15.75,69500.0,11.5503,11.5576,11.5283,11.5283,69500.0
2011-12-13 12:35:00,15.75,15.77,15.73,15.74,130200.0,11.5283,11.543,11.5137,11.521,130200.0
2011-12-13 12:40:00,15.74,15.76,15.74,15.76,55200.0,11.521,11.5356,11.521,11.5356,55200.0
2011-12-13 12:45:00,15.76,15.78,15.76,15.76,120200.0,11.5356,11.5503,11.5356,11.5356,120200.0
2011-12-13 12:50:00,15.76,15.76,15.69,15.72,311100.0,11.5356,11.5356,11.4844,11.5064,311100.0
2011-12-13 12:55:00,15.72,15.73,15.71,15.72,70900.0,11.5064,11.5137,11.499,11.5064,70900.0
2011-12-13 13:00:00,15.71,15.72,15.69,15.71,93500.0,11.499,11.5064,11.4844,11.499,93500.0
2011-12-13 13:05:00,15.71,15.72,15.63,15.66,191700.0,11.499,11.5064,11.4405,11.4624,191700.0
2011-12-13 13:10:00,15.66,15.7,15.63,15.64,197600.0,11.4624,11.4917,11.4405,11.4478,197600.0
2011-12-13 13:15:00,15.65,15.68,15.64,15.66,134300.0,11.4551,11.4771,11.4478,11.4624,134300.0
2011-12-13 13:20:00,15.65,15.66,15.61,15.64,231400.0,11.4551,11.4624,11.4259,11.4478,231400.0
2011-12-13 13:25:00,15.63,15.66,15.63,15.64,121200.0,11.4405,11.4624,11.4405,11.4478,121200.0
2011-12-13 13:30:00,15.65,15.69,15.64,15.68,71800.0,11.4551,11.4844,11.4478,11.4771,71800.0
2011-12-13 13:35:00,15.68,15.68,15.62,15.64,101000.0,11.4771,11.4771,11.4332,11.4478,101000.0
2011-12-13 13:40:00,15.65,15.7,15.64,15.7,90100.0,11.4551,11.4917,11.4478,11.4917,90100.0
2011-12-13 13:45:00,15.7,15.72,15.67,15.68,172100.0,11.4917,11.5064,11.4698,11.4771,172100.0
2011-12-13 13:50:00,15.69,15.72,15.68,15.71,139000.0,11.4844,11.5064,11.4771,11.499,139000.0
2011-12-13 13:55:00,15.7,15.71,15.66,15.67,109100.0,11.4917,11.499,11.4624,11.4698,109100.0
2011-12-13 14:00:00,15.67,15.7,15.65,15.69,396500.0,11.4698,11.4917,11.4551,11.4844,396500.0
2011-12-13 14:05:00,15.69,15.71,15.68,15.7,111300.0,11.4844,11.499,11.4771,11.4917,111300.0
2011-12-13 14:10:00,15.71,15.71,15.63,15.67,478500.0,11.499,11.499,11.4405,11.4698,478500.0
2011-12-13 14:15:00,15.68,15.68,15.58,15.58,382200.0,11.4771,11.4771,11.4039,11.4039,382200.0
2011-12-13 14:20:00,15.58,15.6,15.47,15.48,628600.0,11.4039,11.4185,11.3234,11.3307,628600.0
2011-12-13 14:25:00,15.48,15.59,15.48,15.57,461500.0,11.3307,11.4112,11.3307,11.3966,461500.0
2011-12-13 14:30:00,15.57,15.57,15.47,15.48,370500.0,11.3966,11.3966,11.3234,11.3307,370500.0
2011-12-13 14:35:00,15.49,15.49,15.37,15.38,677700.0,11.338,11.338,11.2502,11.2575,677700.0
2011-12-13 14:40:00,15.38,15.39,15.27,15.33,1408200.0,11.2575,11.2648,11.177,11.2209,1408200.0
2011-12-13 14:45:00,15.33,15.35,15.23,15.28,577200.0,11.2209,11.2355,11.1477,11.1843,577200.0
2011-12-13 14:50:00,15.28,15.44,15.28,15.4,692200.0,11.1843,11.3014,11.1843,11.2721,692200.0
2011-12-13 14:55:00,15.39,15.4,15.34,15.35,339300.0,11.2648,11.2721,11.2282,11.2355,339300.0
2011-12-13 15:00:00,15.35,15.4,15.35,15.39,184600.0,11.2355,11.2721,11.2355,11.2648,184600.0
2011-12-13 15:05:00,15.39,15.45,15.38,15.38,399500.0,11.2648,11.3087,11.2575,11.2575,399500.0
2011-12-13 15:10:00,15.38,15.39,15.31,15.31,343200.0,11.2575,11.2648,11.2063,11.2063,343200.0
2011-12-13 15:15:00,15.32,15.34,15.23,15.26,506900.0,11.2136,11.2282,11.1477,11.1697,506900.0
2011-12-13 15:20:00,15.26,15.27,15.19,15.22,534300.0,11.1697,11.177,11.1184,11.1404,534300.0
2011-12-13 15:25:00,15.22,15.24,15.15,15.19,725800.0,11.1404,11.155,11.0892,11.1184,725800.0
2011-12-13 15:30:00,15.2,15.2,15.06,15.06,804500.0,11.1257,11.1257,11.0233,11.0233,804500.0
2011-12-13 15:35:00,15.06,15.11,14.91,15.05,1112300.0,11.0233,11.0599,10.9135,11.016,1112300.0
2011-12-13 15:40:00,15.05,15.1,15.01,15.07,661200.0,11.016,11.0526,10.9867,11.0306,661200.0
2011-12-13 15:45:00,15.07,15.18,15.07,15.14,970200.0,11.0306,11.1111,11.0306,11.0818,970200.0
2011-12-13 15:50:00,15.13,15.14,15.0,15.01,1003400.0,11.0745,11.0818,10.9794,10.9867,1003400.0
2011-12-13 15:55:00,15.01,15.17,15.01,15.16,1733400.0,10.9867,11.1038,10.9867,11.0965,1733400.0
2011-12-14 09:30:00,15.01,15.09,14.85,15.0,953200.0,10.9867,11.0452,10.8696,10.9794,953200.0
2011-12-14 09:35:00,15.0,15.28,14.98,15.26,950200.0,10.9794,11.1843,10.9647,11.1697,950200.0
2011-12-14 09:40:00,15.26,15.34,15.12,15.14,587000.0,11.1697,11.2282,11.0672,11.0818,587000.0
2011-12-14 09:45:00,15.14,15.29,15.02,15.07,962600.0,11.0818,11.1916,10.994,11.0306,962600.0
2011-12-14 09:50:00,15.06,15.12,15.01,15.04,410800.0,11.0233,11.0672,10.9867,11.0086,410800.0
2011-12-14 09:55:00,15.04,15.06,14.96,15.01,408200.0,11.0086,11.0233,10.9501,10.9867,408200.0
2011-12-14 10:00:00,15.01,15.02,14.92,14.96,523900.0,10.9867,10.994,10.9208,10.9501,523900.0
2011-12-14 10:05:00,14.96,15.0,14.94,14.96,331200.0,10.9501,10.9794,10.9354,10.9501,331200.0
2011-12-14 10:10:00,14.95,14.99,14.87,14.96,472200.0,10.9428,10.972,10.8842,10.9501,472200.0
2011-12-14 10:15:00,14.96,15.05,14.95,15.04,448200.0,10.9501,11.016,10.9428,11.0086,448200.0
2011-12-14 10:20:00,15.05,15.06,14.94,14.99,434300.0,11.016,11.0233,10.9354,10.972,434300.0
2011-12-14 10:25:00,14.98,15.1,14.97,15.1,330000.0,10.9647,11.0526,10.9574,11.0526,330000.0
2011-12-14 10:30:00,15.09,15.17,15.06,15.06,437100.0,11.0452,11.1038,11.0233,11.0233,437100.0
2011-12-14 10:35:00,15.07,15.16,15.07,15.11,611100.0,11.0306,11.0965,11.0306,11.0599,611100.0
2011-12-14 10:40:00,15.11,15.14,15.06,15.11,262800.0,11.0599,11.0818,11.0233,11.0599,262800.0
2011-12-14 10:45:00,15.12,15.15,15.07,15.14,269100.0,11.0672,11.0892,11.0306,11.0818,269100.0
2011-12-14 10:50:00,15.14,15.16,15.06,15.07,407500.0,11.0818,11.0965,11.0233,11.0306,407500.0
2011-12-14 10:55:00,15.08,15.1,15.02,15.04,397500.0,11.0379,11.0526,10.994,11.0086,397500.0
2011-12-14 11:00:00,15.04,15.1,15.04,15.1,342200.0,11.0086,11.0526,11.0086,11.0526,342200.0
2011-12-14 11:05:00,15.1,15.11,15.05,15.05,277900.0,11.0526,11.0599,11.016,11.016,277900.0
2011-12-14 11:10:00,15.06,15.13,15.05,15.13,219900.0,11.0233,11.0745,11.016,11.0745,219900.0
2011-12-14 11:15:00,15.13,15.15,15.07,15.08,295200.0,11.0745,11.0892,11.0306,11.0379,295200.0
2011-12-14 11:20:00,15.08,15.08,15.03,15.07,348800.0,11.0379,11.0379,11.0013,11.0306,348800.0
2011-12-14 11:25:00,15.07,15.1,15.03,15.09,290400.0,11.0306,11.0526,11.0013,11.0452,290400.0
2011-12-14 11:30:00,15.1,15.11,15.05,15.1,325000.0,11.0526,11.0599,11.016,11.0526,325000.0
2011-12-14 11:35:00,15.11,15.11,15.04,15.06,184100.0,11.0599,11.0599,11.0086,11.0233,184100.0
2011-12-14 11:40:00,15.05,15.09,15.03,15.06,336300.0,11.016,11.0452,11.0013,11.0233,336300.0
2011-12-14 11:45:00,15.07,15.09,15.05,15.08,198000.0,11.0306,11.0452,11.016,11.0379,198000.0
2011-12-14 11:50:00,15.08,15.12,15.07,15.12,184800.0,11.0379,11.0672,11.0306,11.0672,184800.0
2011-12-14 11:55:00,15.11,15.11,15.06,15.07,105600.0,11.0599,11.0599,11.0233,11.0306,105600.0
2011-12-14 12:00:00,15.07,15.08,15.05,15.06,137500.0,11.0306,11.0379,11.016,11.0233,137500.0
2011-12-14 12:05:00,15.07,15.1,15.06,15.09,347700.0,11.0306,11.0526,11.0233,11.0452,347700.0
2011-12-14 12:10:00,15.1,15.15,15.09,15.13,360100.0,11.0526,11.0892,11.0452,11.0745,360100.0
2011-12-14 12:15:00,15.13,15.16,15.11,15.14,259200.0,11.0745,11.0965,11.0599,11.0818,259200.0
2011-12-14 12:20:00,15.15,15.15,15.12,15.13,154100.0,11.0892,11.0892,11.0672,11.0745,154100.0
2011-12-14 12:25:00,15.14,15.15,15.12,15.15,170000.0,11.0818,11.0892,11.0672,11.0892,170000.0
2011-12-14 12:30:00,15.14,15.2,15.14,15.19,367400.0,11.0818,11.1257,11.0818,11.1184,367400.0
2011-12-14 12:35:00,15.19,15.19,15.15,15.15,281400.0,11.1184,11.1184,11.0892,11.0892,281400.0
2011-12-14 12:40:00,15.15,15.2,15.14,15.17,225600.0,11.0892,11.1257,11.0818,11.1038,225600.0
2011-12-14 12:45:00,15.17,15.22,15.17,15.2,362000.0,11.1038,11.1404,11.1038,11.1257,362000.0
2011-12-14 12:50:00,15.21,15.21,15.18,15.19,277000.0,11.1331,11.1331,11.1111,11.1184,277000.0
2011-12-14 12:55:00,15.19,15.2,15.16,15.2,195100.0,11.1184,11.1257,11.0965,11.1257,195100.0
2011-12-14 13:00:00,15.2,15.21,15.17,15.18,220200.0,11.1257,11.1331,11.1038,11.1111,220200.0
2011-12-14 13:05:00,15.18,15.26,15.18,15.24,375300.0,11.1111,11.1697,11.1111,11.155,375300.0
2011-12-14 13:10:00,15.23,15.29,15.22,15.29,227500.0,11.1477,11.1916,11.1404,11.1916,227500.0
2011-12-14 13:15:00,15.29,15.34,15.29,15.32,334800.0,11.1916,11.2282,11.1916,11.2136,334800.0
2011-12-14 13:20:00,15.33,15.37,15.29,15.29,532300.0,11.2209,11.2502,11.1916,11.1916,532300.0
2011-12-14 13:25:00,15.29,15.36,15.28,15.36,346900.0,11.1916,11.2429,11.1843,11.2429,346900.0
2011-12-14 13:30:00,15.35,15.36,15.28,15.3,242700.0,11.2355,11.2429,11.1843,11.1989,242700.0
2011-12-14 13:35:00,15.3,15.39,15.29,15.38,271400.0,11.1989,11.2648,11.1916,11.2575,271400.0
2011-12-14 13:40:00,15.38,15.38,15.33,15.33,231200.0,11.2575,11.2575,11.2209,11.2209,231200.0
2011-12-14 13:45:00,15.33,15.35,15.3,15.3,194700.0,11.2209,11.2355,11.1989,11.1989,194700.0
2011-12-14 13:50:00,15.3,15.3,15.25,15.27,370800.0,11.1989,11.1989,11.1623,11.177,370800.0
2011-12-14 13:55:00,15.28,15.28,15.2,15.24,274000.0,11.1843,11.1843,11.1257,11.155,274000.0
2011-12-14 14:00:00,15.24,15.27,15.22,15.25,212600.0,11.155,11.177,11.1404,11.1623,212600.0
2011-12-14 14:05:00,15.25,15.28,15.21,15.21,188000.0,11.1623,11.1843,11.1331,11.1331,188000.0
2011-12-14 14:10:00,15.21,15.24,15.18,15.19,222900.0,11.1331,11.155,11.1111,11.1184,222900.0
2011-12-14 14:15:00,15.2,15.25,15.18,15.2,365700.0,11.1257,11.1623,11.1111,11.1257,365700.0
2011-12-14 14:20:00,15.2,15.22,15.19,15.2,222800.0,11.1257,11.1404,11.1184,11.1257,222800.0
2011-12-14 14:25:00,15.2,15.26,15.2,15.23,284500.0,11.1257,11.1697,11.1257,11.1477,284500.0
2011-12-14 14:30:00,15.22,15.24,15.15,15.16,254600.0,11.1404,11.155,11.0892,11.0965,254600.0
2011-12-14 14:35:00,15.16,15.16,15.06,15.09,454800.0,11.0965,11.0965,11.0233,11.0452,454800.0
2011-12-14 14:40:00,15.09,15.13,15.08,15.12,402400.0,11.0452,11.0745,11.0379,11.0672,402400.0
2011-12-14 14:45:00,15.12,15.17,15.11,15.14,273800.0,11.0672,11.1038,11.0599,11.0818,273800.0
2011-12-14 14:50:00,15.15,15.15,15.08,15.1,164000.0,11.0892,11.0892,11.0379,11.0526,164000.0
2011-12-14 14:55:00,15.1,15.13,15.07,15.12,209300.0,11.0526,11.0745,11.0306,11.0672,209300.0
2011-12-14 15:00:00,15.12,15.15,15.09,15.1,191900.0,11.0672,11.0892,11.0452,11.0526,191900.0
2011-12-14 15:05:00,15.1,15.12,15.03,15.04,273200.0,11.0526,11.0672,11.0013,11.0086,273200.0
2011-12-14 15:10:00,15.05,15.16,15.04,15.14,474900.0,11.016,11.0965,11.0086,11.0818,474900.0
2011-12-14 15:15:00,15.13,15.15,15.09,15.1,368800.0,11.0745,11.0892,11.0452,11.0526,368800.0
2011-12-14 15:20:00,15.1,15.12,15.05,15.1,315300.0,11.0526,11.0672,11.016,11.0526,315300.0
2011-12-14 15:25:00,15.09,15.15,15.06,15.12,275600.0,11.0452,11.0892,11.0233,11.0672,275600.0
2011-12-14 15:30:00,15.12,15.15,15.06,15.07,486000.0,11.0672,11.0892,11.0233,11.0306,486000.0
2011-12-14 15:35:00,15.07,15.08,15.02,15.04,477900.0,11.0306,11.0379,10.994,11.0086,477900.0
2011-12-14 15:40:00,15.04,15.08,15.01,15.05,486400.0,11.0086,11.0379,10.9867,11.016,486400.0
2011-12-14 15:45:00,15.04,15.14,15.01,15.13,501600.0,11.0086,11.0818,10.9867,11.0745,501600.0
2011-12-14 15:50:00,15.12,15.13,15.07,15.1,721200.0,11.0672,11.0745,11.0306,11.0526,721200.0
2011-12-14 15:55:00,15.09,15.1,15.06,15.07,1113800.0,11.0452,11.0526,11.0233,11.0306,1113800.0
2011-12-15 09:30:00,15.62,15.66,15.5,15.52,959400.0,11.4332,11.4624,11.3453,11.36,959400.0
2011-12-15 09:35:00,15.52,15.56,15.48,15.51,1137000.0,11.36,11.3893,11.3307,11.3527,1137000.0
2011-12-15 09:40:00,15.5,15.52,15.36,15.37,644300.0,11.3453,11.36,11.2429,11.2502,644300.0
2011-12-15 09:45:00,15.36,15.49,15.36,15.47,442500.0,11.2429,11.338,11.2429,11.3234,442500.0
2011-12-15 09:50:00,15.46,15.5,15.4,15.43,298100.0,11.3161,11.3453,11.2721,11.2941,298100.0
2011-12-15 09:55:00,15.42,15.45,15.4,15.42,312000.0,11.2868,11.3087,11.2721,11.2868,312000.0
2011-12-15 10:00:00,15.44,15.51,15.41,15.43,309600.0,11.3014,11.3527,11.2795,11.2941,309600.0
2011-12-15 10:05:00,15.44,15.45,15.37,15.4,446300.0,11.3014,11.3087,11.2502,11.2721,446300.0
2011-12-15 10:10:00,15.4,15.42,15.37,15.39,408300.0,11.2721,11.2868,11.2502,11.2648,408300.0
2011-12-15 10:15:00,15.4,15.42,15.38,15.41,170400.0,11.2721,11.2868,11.2575,11.2795,170400.0
2011-12-15 10:20:00,15.41,15.46,15.41,15.41,173600.0,11.2795,11.3161,11.2795,11.2795,173600.0
2011-12-15 10:25:00,15.42,15.42,15.35,15.37,266900.0,11.2868,11.2868,11.2355,11.2502,266900.0
2011-12-15 10:30:00,15.37,15.37,15.34,15.36,217300.0,11.2502,11.2502,11.2282,11.2429,217300.0
2011-12-15 10:35:00,15.36,15.38,15.26,15.27,327900.0,11.2429,11.2575,11.1697,11.177,327900.0
2011-12-15 10:40:00,15.26,15.28,15.19,15.21,400800.0,11.1697,11.1843,11.1184,11.1331,400800.0
2011-12-15 10:45:00,15.21,15.22,15.13,15.18,529800.0,11.1331,11.1404,11.0745,11.1111,529800.0
2011-12-15 10:50:00,15.17,15.21,15.15,15.18,400100.0,11.1038,11.1331,11.0892,11.1111,400100.0
2011-12-15 10:55:00,15.18,15.2,15.15,15.17,412000.0,11.1111,11.1257,11.0892,11.1038,412000.0
2011-12-15 11:00:00,15.18,15.22,15.17,15.21,306400.0,11.1111,11.1404,11.1038,11.1331,306400.0
2011-12-15 11:05:00,15.21,15.21,15.14,15.15,238100.0,11.1331,11.1331,11.0818,11.0892,238100.0
2011-12-15 11:10:00,15.16,15.19,15.15,15.18,265000.0,11.0965,11.1184,11.0892,11.1111,265000.0
2011-12-15 11:15:00,15.18,15.19,15.15,15.17,181500.0,11.1111,11.1184,11.0892,11.1038,181500.0
2011-12-15 11:20:00,15.17,15.21,15.17,15.17,188300.0,11.1038,11.1331,11.1038,11.1038,188300.0
2011-12-15 11:25:00,15.17,15.21,15.15,15.18,246800.0,11.1038,11.1331,11.0892,11.1111,246800.0
2011-12-15 11:30:00,15.18,15.21,15.17,15.19,315700.0,11.1111,11.1331,11.1038,11.1184,315700.0
2011-12-15 11:35:00,15.18,15.21,15.17,15.18,193700.0,11.1111,11.1331,11.1038,11.1111,193700.0
2011-12-15 11:40:00,15.18,15.2,15.17,15.18,182900.0,11.1111,11.1257,11.1038,11.1111,182900.0
2011-12-15 11:45:00,15.17,15.21,15.14,15.14,580700.0,11.1038,11.1331,11.0818,11.0818,580700.0
2011-12-15 11:50:00,15.13,15.14,15.07,15.12,319200.0,11.0745,11.0818,11.0306,11.0672,319200.0
2011-12-15 11:55:00,15.12,15.17,15.11,15.13,198800.0,11.0672,11.1038,11.0599,11.0745,198800.0
2011-12-15 12:00:00,15.13,15.2,15.13,15.18,204100.0,11.0745,11.1257,11.0745,11.1111,204100.0
2011-12-15 12:05:00,15.19,15.24,15.18,15.23,341500.0,11.1184,11.155,11.1111,11.1477,341500.0
2011-12-15 12:10:00,15.23,15.25,15.2,15.25,285300.0,11.1477,11.1623,11.1257,11.1623,285300.0
2011-12-15 12:15:00,15.25,15.3,15.25,15.3,334300.0,11.1623,11.1989,11.1623,11.1989,334300.0
2011-12-15 12:20:00,15.3,15.35,15.28,15.29,534400.0,11.1989,11.2355,11.1843,11.1916,534400.0
2011-12-15 12:25:00,15.3,15.36,15.29,15.35,325300.0,11.1989,11.2429,11.1916,11.2355,325300.0
2011-12-15 12:30:00,15.35,15.35,15.3,15.33,426700.0,11.2355,11.2355,11.1989,11.2209,426700.0
2011-12-15 12:35:00,15.33,15.36,15.32,15.36,136000.0,11.2209,11.2429,11.2136,11.2429,136000.0
2011-12-15 12:40:00,15.36,15.4,15.25,15.25,477700.0,11.2429,11.2721,11.1623,11.1623,477700.0
2011-12-15 12:45:00,15.25,15.29,15.24,15.25,89700.0,11.1623,11.1916,11.155,11.1623,89700.0
2011-12-15 12:50:00,15.26,15.27,15.19,15.2,269500.0,11.1697,11.177,11.1184,11.1257,269500.0
2011-12-15 12:55:00,15.21,15.24,15.21,15.23,206400.0,11.1331,11.155,11.1331,11.1477,206400.0
2011-12-15 13:00:00,15.24,15.25,15.21,15.23,67400.0,11.155,11.1623,11.1331,11.1477,67400.0
2011-12-15 13:05:00,15.23,15.24,15.21,15.23,74800.0,11.1477,11.155,11.1331,11.1477,74800.0
2011-12-15 13:10:00,15.24,15.24,15.21,15.21,120100.0,11.155,11.155,11.1331,11.1331,120100.0
2011-12-15 13:15:00,15.22,15.28,15.21,15.28,298700.0,11.1404,11.1843,11.1331,11.1843,298700.0
2011-12-15 13:20:00,15.28,15.28,15.21,15.23,238200.0,11.1843,11.1843,11.1331,11.1477,238200.0
2011-12-15 13:25:00,15.23,15.25,15.21,15.23,330600.0,11.1477,11.1623,11.1331,11.1477,330600.0
2011-12-15 13:30:00,15.22,15.24,15.15,15.16,469900.0,11.1404,11.155,11.0892,11.0965,469900.0
2011-12-15 13:35:00,15.16,15.19,15.14,15.17,206700.0,11.0965,11.1184,11.0818,11.1038,206700.0
2011-12-15 13:40:00,15.16,15.28,15.15,15.25,303100.0,11.0965,11.1843,11.0892,11.1623,303100.0
2011-12-15 13:45:00,15.26,15.27,15.22,15.24,185700.0,11.1697,11.177,11.1404,11.155,185700.0
2011-12-15 13:50:00,15.24,15.25,15.19,15.21,169400.0,11.155,11.1623,11.1184,11.1331,169400.0
2011-12-15 13:55:00,15.22,15.23,15.2,15.21,232700.0,11.1404,11.1477,11.1257,11.1331,232700.0
2011-12-15 14:00:00,15.21,15.24,15.21,15.24,64800.0,11.1331,11.155,11.1331,11.155,64800.0
2011-12-15 14:05:00,15.23,15.23,15.21,15.22,122300.0,11.1477,11.1477,11.1331,11.1404,122300.0
2011-12-15 14:10:00,15.22,15.26,15.21,15.23,186600.0,11.1404,11.1697,11.1331,11.1477,186600.0
2011-12-15 14:15:00,15.23,15.26,15.23,15.24,151500.0,11.1477,11.1697,11.1477,11.155,151500.0
2011-12-15 14:20:00,15.25,15.26,15.22,15.24,304100.0,11.1623,11.1697,11.1404,11.155,304100.0
2011-12-15 14:25:00,15.24,15.24,15.16,15.17,398800.0,11.155,11.155,11.0965,11.1038,398800.0
2011-12-15 14:30:00,15.16,15.17,15.13,15.16,334000.0,11.0965,11.1038,11.0745,11.0965,334000.0
2011-12-15 14:35:00,15.17,15.18,15.15,15.18,93000.0,11.1038,11.1111,11.0892,11.1111,93000.0
2011-12-15 14:40:00,15.17,15.18,15.12,15.14,219300.0,11.1038,11.1111,11.0672,11.0818,219300.0
2011-12-15 14:45:00,15.14,15.15,15.1,15.11,314000.0,11.0818,11.0892,11.0526,11.0599,314000.0
2011-12-15 14:50:00,15.11,15.13,15.08,15.11,264200.0,11.0599,11.0745,11.0379,11.0599,264200.0
2011-12-15 14:55:00,15.12,15.16,15.08,15.08,464700.0,11.0672,11.0965,11.0379,11.0379,464700.0
2011-12-15 15:00:00,15.09,15.12,15.07,15.1,230100.0,11.0452,11.0672,11.0306,11.0526,230100.0
2011-12-15 15:05:00,15.1,15.11,15.07,15.07,242400.0,11.0526,11.0599,11.0306,11.0306,242400.0
2011-12-15 15:10:00,15.07,15.1,15.07,15.08,510900.0,11.0306,11.0526,11.0306,11.0379,510900.0
2011-12-15 15:15:00,15.09,15.18,15.06,15.14,721800.0,11.0452,11.1111,11.0233,11.0818,721800.0
2011-12-15 15:20:00,15.14,15.16,15.11,15.11,560100.0,11.0818,11.0965,11.0599,11.0599,560100.0
2011-12-15 15:25:00,15.12,15.15,15.11,15.13,269200.0,11.0672,11.0892,11.0599,11.0745,269200.0
2011-12-15 15:30:00,15.13,15.17,15.11,15.15,480200.0,11.0745,11.1038,11.0599,11.0892,480200.0
2011-12-15 15:35:00,15.16,15.17,15.08,15.11,540900.0,11.0965,11.1038,11.0379,11.0599,540900.0
2011-12-15 15:40:00,15.1,15.11,15.03,15.04,491700.0,11.0526,11.0599,11.0013,11.0086,491700.0
2011-12-15 15:45:00,15.03,15.06,15.01,15.06,570300.0,11.0013,11.0233,10.9867,11.0233,570300.0
2011-12-15 15:50:00,15.07,15.07,14.98,14.98,892900.0,11.0306,11.0306,10.9647,10.9647,892900.0
2011-12-15 15:55:00,14.98,15.03,14.98,15.01,883300.0,10.9647,11.0013,10.9647,10.9867,883300.0
2011-12-16 09:30:00,15.23,15.34,15.17,15.24,1688400.0,11.1477,11.2282,11.1038,11.155,1688400.0
2011-12-16 09:35:00,15.24,15.25,15.13,15.19,511700.0,11.155,11.1623,11.0745,11.1184,511700.0
2011-12-16 09:40:00,15.19,15.2,15.05,15.12,443800.0,11.1184,11.1257,11.016,11.0672,443800.0
2011-12-16 09:45:00,15.12,15.17,15.1,15.15,459100.0,11.0672,11.1038,11.0526,11.0892,459100.0
2011-12-16 09:50:00,15.15,15.24,15.14,15.2,566600.0,11.0892,11.155,11.0818,11.1257,566600.0
2011-12-16 09:55:00,15.2,15.3,15.2,15.27,568500.0,11.1257,11.1989,11.1257,11.177,568500.0
2011-12-16 10:00:00,15.26,15.35,15.22,15.34,757100.0,11.1697,11.2355,11.1404,11.2282,757100.0
2011-12-16 10:05:00,15.34,15.37,15.3,15.35,722500.0,11.2282,11.2502,11.1989,11.2355,722500.0
2011-12-16 10:10:00,15.34,15.45,15.34,15.44,1169400.0,11.2282,11.3087,11.2282,11.3014,1169400.0
2011-12-16 10:15:00,15.44,15.46,15.42,15.44,734500.0,11.3014,11.3161,11.2868,11.3014,734500.0
2011-12-16 10:20:00,15.44,15.44,15.36,15.38,392000.0,11.3014,11.3014,11.2429,11.2575,392000.0
2011-12-16 10:25:00,15.39,15.41,15.33,15.37,326300.0,11.2648,11.2795,11.2209,11.2502,326300.0
2011-12-16 10:30:00,15.37,15.38,15.33,15.35,367200.0,11.2502,11.2575,11.2209,11.2355,367200.0
2011-12-16 10:35:00,15.35,15.4,15.34,15.39,271600.0,11.2355,11.2721,11.2282,11.2648,271600.0
2011-12-16 10:40:00,15.39,15.39,15.34,15.35,260400.0,11.2648,11.2648,11.2282,11.2355,260400.0
2011-12-16 10:45:00,15.35,15.37,15.31,15.32,272200.0,11.2355,11.2502,11.2063,11.2136,272200.0
2011-12-16 10:50:00,15.32,15.34,15.3,15.32,154500.0,11.2136,11.2282,11.1989,11.2136,154500.0
2011-12-16 10:55:00,15.31,15.34,15.29,15.33,517100.0,11.2063,11.2282,11.1916,11.2209,517100.0
2011-12-16 11:00:00,15.34,15.35,15.27,15.29,255500.0,11.2282,11.2355,11.177,11.1916,255500.0
2011-12-16 11:05:00,15.29,15.3,15.25,15.3,245400.0,11.1916,11.1989,11.1623,11.1989,245400.0
2011-12-16 11:10:00,15.29,15.32,15.28,15.28,149700.0,11.1916,11.2136,11.1843,11.1843,149700.0
2011-12-16 11:15:00,15.28,15.3,15.23,15.26,198000.0,11.1843,11.1989,11.1477,11.1697,198000.0
2011-12-16 11:20:00,15.25,15.27,15.21,15.23,242700.0,11.1623,11.177,11.1331,11.1477,242700.0
2011-12-16 11:25:00,15.23,15.25,15.21,15.24,126400.0,11.1477,11.1623,11.1331,11.155,126400.0
2011-12-16 11:30:00,15.23,15.26,15.2,15.2,181300.0,11.1477,11.1697,11.1257,11.1257,181300.0
2011-12-16 11:35:00,15.2,15.22,15.18,15.2,154500.0,11.1257,11.1404,11.1111,11.1257,154500.0
2011-12-16 11:40:00,15.2,15.2,15.16,15.17,130200.0,11.1257,11.1257,11.0965,11.1038,130200.0
2011-12-16 11:45:00,15.17,15.18,15.13,15.13,175100.0,11.1038,11.1111,11.0745,11.0745,175100.0
2011-12-16 11:50:00,15.14,15.15,15.12,15.13,206600.0,11.0818,11.0892,11.0672,11.0745,206600.0
2011-12-16 11:55:00,15.14,15.14,15.02,15.05,709200.0,11.0818,11.0818,10.994,11.016,709200.0
2011-12-16 12:00:00,15.04,15.13,15.01,15.13,617200.0,11.0086,11.0745,10.9867,11.0745,617200.0
2011-12-16 12:05:00,15.13,15.15,15.11,15.13,356900.0,11.0745,11.0892,11.0599,11.0745,356900.0
2011-12-16 12:10:00,15.13,15.18,15.12,15.13,168500.0,11.0745,11.1111,11.0672,11.0745,168500.0
2011-12-16 12:15:00,15.13,15.16,15.12,15.13,202600.0,11.0745,11.0965,11.0672,11.0745,202600.0
2011-12-16 12:20:00,15.14,15.15,15.1,15.11,180600.0,11.0818,11.0892,11.0526,11.0599,180600.0
2011-12-16 12:25:00,15.12,15.12,15.08,15.09,132800.0,11.0672,11.0672,11.0379,11.0452,132800.0
2011-12-16 12:30:00,15.09,15.09,15.0,15.02,392000.0,11.0452,11.0452,10.9794,10.994,392000.0
2011-12-16 12:35:00,15.02,15.03,14.96,15.02,353100.0,10.994,11.0013,10.9501,10.994,353100.0
2011-12-16 12:40:00,15.0,15.06,15.0,15.04,432100.0,10.9794,11.0233,10.9794,11.0086,432100.0
2011-12-16 12:45:00,15.04,15.1,15.02,15.1,444000.0,11.0086,11.0526,10.994,11.0526,444000.0
2011-12-16 12:50:00,15.09,15.1,15.05,15.07,153900.0,11.0452,11.0526,11.016,11.0306,153900.0
2011-12-16 12:55:00,15.08,15.13,15.07,15.1,453000.0,11.0379,11.0745,11.0306,11.0526,453000.0
2011-12-16 13:00:00,15.1,15.17,15.09,15.13,334800.0,11.0526,11.1038,11.0452,11.0745,334800.0
2011-12-16 13:05:00,15.13,15.14,15.08,15.11,200500.0,11.0745,11.0818,11.0379,11.0599,200500.0
2011-12-16 13:10:00,15.1,15.12,15.09,15.1,201800.0,11.0526,11.0672,11.0452,11.0526,201800.0
2011-12-16 13:15:00,15.1,15.11,15.07,15.09,105800.0,11.0526,11.0599,11.0306,11.0452,105800.0
2011-12-16 13:20:00,15.1,15.13,15.1,15.12,325800.0,11.0526,11.0745,11.0526,11.0672,325800.0
2011-12-16 13:25:00,15.13,15.13,15.1,15.1,449300.0,11.0745,11.0745,11.0526,11.0526,449300.0
2011-12-16 13:30:00,15.1,15.12,15.07,15.07,124500.0,11.0526,11.0672,11.0306,11.0306,124500.0
2011-12-16 13:35:00,15.06,15.07,15.03,15.04,281500.0,11.0233,11.0306,11.0013,11.0086,281500.0
2011-12-16 13:40:00,15.04,15.06,15.01,15.06,216800.0,11.0086,11.0233,10.9867,11.0233,216800.0
2011-12-16 13:45:00,15.05,15.12,15.04,15.11,280000.0,11.016,11.0672,11.0086,11.0599,280000.0
2011-12-16 13:50:00,15.12,15.12,15.09,15.09,225700.0,11.0672,11.0672,11.0452,11.0452,225700.0
2011-12-16 13:55:00,15.09,15.1,15.01,15.03,421200.0,11.0452,11.0526,10.9867,11.0013,421200.0
2011-12-16 14:00:00,15.03,15.04,14.98,14.99,303600.0,11.0013,11.0086,10.9647,10.972,303600.0
2011-12-16 14:05:00,14.99,15.01,14.98,15.01,428700.0,10.972,10.9867,10.9647,10.9867,428700.0
2011-12-16 14:10:00,15.01,15.06,15.0,15.06,205500.0,10.9867,11.0233,10.9794,11.0233,205500.0
2011-12-16 14:15:00,15.05,15.07,15.04,15.04,215200.0,11.016,11.0306,11.0086,11.0086,215200.0
2011-12-16 14:20:00,15.05,15.05,15.01,15.04,224200.0,11.016,11.016,10.9867,11.0086,224200.0
2011-12-16 14:25:00,15.03,15.04,15.02,15.02,96700.0,11.0013,11.0086,10.994,10.994,96700.0
2011-12-16 14:30:00,15.02,15.09,15.0,15.07,230700.0,10.994,11.0452,10.9794,11.0306,230700.0
2011-12-16 14:35:00,15.07,15.09,15.03,15.05,137000.0,11.0306,11.0452,11.0013,11.016,137000.0
2011-12-16 14:40:00,15.05,15.06,15.03,15.04,100800.0,11.016,11.0233,11.0013,11.0086,100800.0
2011-12-16 14:45:00,15.04,15.08,15.04,15.07,180100.0,11.0086,11.0379,11.0086,11.0306,180100.0
2011-12-16 14:50:00,15.07,15.07,15.05,15.06,150200.0,11.0306,11.0306,11.016,11.0233,150200.0
2011-12-16 14:55:00,15.07,15.08,15.04,15.05,251000.0,11.0306,11.0379,11.0086,11.016,251000.0
2011-12-16 15:00:00,15.05,15.06,15.02,15.04,138800.0,11.016,11.0233,10.994,11.0086,138800.0
2011-12-16 15:05:00,15.03,15.05,15.0,15.02,148000.0,11.0013,11.016,10.9794,10.994,148000.0
2011-12-16 15:10:00,15.02,15.05,15.01,15.04,254400.0,10.994,11.016,10.9867,11.0086,254400.0
2011-12-16 15:15:00,15.04,15.05,15.01,15.01,198200.0,11.0086,11.016,10.9867,10.9867,198200.0
2011-12-16 15:20:00,15.01,15.03,14.96,14.98,415800.0,10.9867,11.0013,10.9501,10.9647,415800.0
2011-12-16 15:25:00,14.98,15.01,14.98,15.0,300400.0,10.9647,10.9867,10.9647,10.9794,300400.0
2011-12-16 15:30:00,15.0,15.01,14.98,14.98,361800.0,10.9794,10.9867,10.9647,10.9647,361800.0
2011-12-16 15:35:00,14.98,15.0,14.96,14.96,227200.0,10.9647,10.9794,10.9501,10.9501,227200.0
2011-12-16 15:40:00,14.96,15.0,14.95,14.95,546200.0,10.9501,10.9794,10.9428,10.9428,546200.0
2011-12-16 15:45:00,14.96,14.99,14.94,14.97,464400.0,10.9501,10.972,10.9354,10.9574,464400.0
2011-12-16 15:50:00,14.98,15.0,14.97,14.98,391800.0,10.9647,10.9794,10.9574,10.9647,391800.0
2011-12-16 15:55:00,14.99,15.03,14.98,14.99,1315100.0,10.972,11.0013,10.9647,10.972,1315100.0
2011-12-19 09:30:00,14.96,15.03,14.85,14.94,703000.0,10.9501,11.0013,10.8696,10.9354,703000.0
2011-12-19 09:35:00,14.95,14.98,14.89,14.96,522700.0,10.9428,10.9647,10.8988,10.9501,522700.0
2011-12-19 09:40:00,14.96,14.97,14.9,14.93,282000.0,10.9501,10.9574,10.9062,10.9281,282000.0
2011-12-19 09:45:00,14.92,14.93,14.81,14.86,363400.0,10.9208,10.9281,10.8403,10.8769,363400.0
2011-12-19 09:50:00,14.85,14.86,14.72,14.73,568500.0,10.8696,10.8769,10.7744,10.7817,568500.0
2011-12-19 09:55:00,14.73,14.75,14.66,14.73,488900.0,10.7817,10.7964,10.7305,10.7817,488900.0
2011-12-19 10:00:00,14.74,14.75,14.65,14.65,795500.0,10.789,10.7964,10.7232,10.7232,795500.0
2011-12-19 10:05:00,14.65,14.73,14.65,14.67,377600.0,10.7232,10.7817,10.7232,10.7378,377600.0
2011-12-19 10:10:00,14.67,14.69,14.61,14.69,447100.0,10.7378,10.7525,10.6939,10.7525,447100.0
2011-12-19 10:15:00,14.69,14.77,14.66,14.77,794100.0,10.7525,10.811,10.7305,10.811,794100.0
2011-12-19 10:20:00,14.77,14.79,14.61,14.66,602000.0,10.811,10.8256,10.6939,10.7305,602000.0
2011-12-19 10:25:00,14.66,14.7,14.65,14.69,275400.0,10.7305,10.7598,10.7232,10.7525,275400.0
2011-12-19 10:30:00,14.7,14.72,14.64,14.71,824900.0,10.7598,10.7744,10.7159,10.7671,824900.0
2011-12-19 10:35:00,14.7,14.71,14.62,14.62,416000.0,10.7598,10.7671,10.7012,10.7012,416000.0
2011-12-19 10:40:00,14.63,14.63,14.54,14.59,568600.0,10.7085,10.7085,10.6427,10.6793,568600.0
2011-12-19 10:45:00,14.59,14.59,14.45,14.5,713400.0,10.6793,10.6793,10.5768,10.6134,713400.0
2011-12-19 10:50:00,14.5,14.5,14.39,14.43,455200.0,10.6134,10.6134,10.5329,10.5621,455200.0
2011-12-19 10:55:00,14.43,14.43,14.36,14.41,372800.0,10.5621,10.5621,10.5109,10.5475,372800.0
2011-12-19 11:00:00,14.42,14.43,14.33,14.33,508500.0,10.5548,10.5621,10.4889,10.4889,508500.0
2011-12-19 11:05:00,14.33,14.33,14.16,14.2,892600.0,10.4889,10.4889,10.3645,10.3938,892600.0
2011-12-19 11:10:00,14.21,14.32,14.2,14.25,415800.0,10.4011,10.4816,10.3938,10.4304,415800.0
2011-12-19 11:15:00,14.26,14.29,14.21,14.27,267700.0,10.4377,10.4597,10.4011,10.445,267700.0
2011-12-19 11:20:00,14.27,14.29,14.25,14.29,296300.0,10.445,10.4597,10.4304,10.4597,296300.0
2011-12-19 11:25:00,14.28,14.33,14.26,14.29,368100.0,10.4523,10.4889,10.4377,10.4597,368100.0
2011-12-19 11:30:00,14.29,14.3,14.24,14.25,259600.0,10.4597,10.467,10.4231,10.4304,259600.0
2011-12-19 11:35:00,14.26,14.26,14.15,14.15,316300.0,10.4377,10.4377,10.3572,10.3572,316300.0
2011-12-19 11:40:00,14.15,14.18,14.1,14.13,462400.0,10.3572,10.3792,10.3206,10.3426,462400.0
2011-12-19 11:45:00,14.13,14.17,14.1,14.16,247800.0,10.3426,10.3718,10.3206,10.3645,247800.0
2011-12-19 11:50:00,14.16,14.19,14.16,14.18,201300.0,10.3645,10.3865,10.3645,10.3792,201300.0
2011-12-19 11:55:00,14.18,14.21,14.17,14.19,314400.0,10.3792,10.4011,10.3718,10.3865,314400.0
2011-12-19 12:00:00,14.2,14.26,14.18,14.25,321400.0,10.3938,10.4377,10.3792,10.4304,321400.0
2011-12-19 12:05:00,14.25,14.31,14.24,14.31,340900.0,10.4304,10.4743,10.4231,10.4743,340900.0
2011-12-19 12:10:00,14.31,14.31,14.24,14.26,248400.0,10.4743,10.4743,10.4231,10.4377,248400.0
2011-12-19 12:15:00,14.26,14.27,14.24,14.24,237300.0,10.4377,10.445,10.4231,10.4231,237300.0
2011-12-19 12:20:00,14.24,14.29,14.24,14.28,201800.0,10.4231,10.4597,10.4231,10.4523,201800.0
2011-12-19 12:25:00,14.28,14.29,14.25,14.25,77700.0,10.4523,10.4597,10.4304,10.4304,77700.0
2011-12-19 12:30:00,14.25,14.25,14.2,14.23,171500.0,10.4304,10.4304,10.3938,10.4157,171500.0
2011-12-19 12:35:00,14.23,14.24,14.2,14.23,142500.0,10.4157,10.4231,10.3938,10.4157,142500.0
2011-12-19 12:40:00,14.23,14.25,14.22,14.24,162700.0,10.4157,10.4304,10.4084,10.4231,162700.0
2011-12-19 12:45:00,14.23,14.25,14.22,14.23,220500.0,10.4157,10.4304,10.4084,10.4157,220500.0
2011-12-19 12:50:00,14.23,14.26,14.23,14.26,117100.0,10.4157,10.4377,10.4157,10.4377,117100.0
2011-12-19 12:55:00,14.26,14.31,14.25,14.31,152800.0,10.4377,10.4743,10.4304,10.4743,152800.0
2011-12-19 13:00:00,14.31,14.32,14.26,14.27,273300.0,10.4743,10.4816,10.4377,10.445,273300.0
2011-12-19 13:05:00,14.27,14.27,14.26,14.26,77400.0,10.445,10.445,10.4377,10.4377,77400.0
2011-12-19 13:10:00,14.27,14.28,14.24,14.25,343800.0,10.445,10.4523,10.4231,10.4304,343800.0
2011-12-19 13:15:00,14.25,14.26,14.22,14.25,217700.0,10.4304,10.4377,10.4084,10.4304,217700.0
2011-12-19 13:20:00,14.25,14.28,14.25,14.27,115700.0,10.4304,10.4523,10.4304,10.445,115700.0
2011-12-19 13:25:00,14.28,14.28,14.25,14.25,125400.0,10.4523,10.4523,10.4304,10.4304,125400.0
2011-12-19 13:30:00,14.26,14.28,14.26,14.26,99800.0,10.4377,10.4523,10.4377,10.4377,99800.0
2011-12-19 13:35:00,14.26,14.27,14.23,14.25,263300.0,10.4377,10.445,10.4157,10.4304,263300.0
2011-12-19 13:40:00,14.24,14.27,14.22,14.24,210100.0,10.4231,10.445,10.4084,10.4231,210100.0
2011-12-19 13:45:00,14.24,14.28,14.24,14.28,247600.0,10.4231,10.4523,10.4231,10.4523,247600.0
2011-12-19 13:50:00,14.28,14.38,14.27,14.31,376100.0,10.4523,10.5255,10.445,10.4743,376100.0
2011-12-19 13:55:00,14.31,14.32,14.28,14.29,139800.0,10.4743,10.4816,10.4523,10.4597,139800.0
2011-12-19 14:00:00,14.28,14.32,14.28,14.29,228500.0,10.4523,10.4816,10.4523,10.4597,228500.0
2011-12-19 14:05:00,14.3,14.3,14.26,14.27,87500.0,10.467,10.467,10.4377,10.445,87500.0
2011-12-19 14:10:00,14.26,14.27,14.22,14.22,253500.0,10.4377,10.445,10.4084,10.4084,253500.0
2011-12-19 14:15:00,14.22,14.25,14.15,14.15,491800.0,10.4084,10.4304,10.3572,10.3572,491800.0
2011-12-19 14:20:00,14.15,14.22,14.15,14.21,450900.0,10.3572,10.4084,10.3572,10.4011,450900.0
2011-12-19 14:25:00,14.21,14.23,14.2,14.22,209900.0,10.4011,10.4157,10.3938,10.4084,209900.0
2011-12-19 14:30:00,14.23,14.24,14.22,14.23,133600.0,10.4157,10.4231,10.4084,10.4157,133600.0
2011-12-19 14:35:00,14.23,14.26,14.22,14.26,295800.0,10.4157,10.4377,10.4084,10.4377,295800.0
2011-12-19 14:40:00,14.27,14.28,14.25,14.27,160000.0,10.445,10.4523,10.4304,10.445,160000.0
2011-12-19 14:45:00,14.27,14.27,14.24,14.25,288600.0,10.445,10.445,10.4231,10.4304,288600.0
2011-12-19 14:50:00,14.25,14.28,14.24,14.27,137100.0,10.4304,10.4523,10.4231,10.445,137100.0
2011-12-19 14:55:00,14.27,14.31,14.27,14.29,268500.0,10.445,10.4743,10.445,10.4597,268500.0
2011-12-19 15:00:00,14.29,14.3,14.16,14.17,450500.0,10.4597,10.467,10.3645,10.3718,450500.0
2011-12-19 15:05:00,14.17,14.22,14.1,14.13,662000.0,10.3718,10.4084,10.3206,10.3426,662000.0
2011-12-19 15:10:00,14.14,14.17,14.1,14.11,303500.0,10.3499,10.3718,10.3206,10.3279,303500.0
2011-12-19 15:15:00,14.11,14.13,14.1,14.12,470900.0,10.3279,10.3426,10.3206,10.3352,470900.0
2011-12-19 15:20:00,14.13,14.13,14.09,14.11,502300.0,10.3426,10.3426,10.3133,10.3279,502300.0
2011-12-19 15:25:00,14.11,14.15,14.09,14.09,434800.0,10.3279,10.3572,10.3133,10.3133,434800.0
2011-12-19 15:30:00,14.09,14.1,14.04,14.06,707800.0,10.3133,10.3206,10.2767,10.2913,707800.0
2011-12-19 15:35:00,14.07,14.16,14.05,14.14,1010000.0,10.2986,10.3645,10.284,10.3499,1010000.0
2011-12-19 15:40:00,14.15,14.17,14.03,14.11,653400.0,10.3572,10.3718,10.2694,10.3279,653400.0
2011-12-19 15:45:00,14.11,14.16,14.09,14.1,601700.0,10.3279,10.3645,10.3133,10.3206,601700.0
2011-12-19 15:50:00,14.1,14.14,14.09,14.12,846400.0,10.3206,10.3499,10.3133,10.3352,846400.0
2011-12-19 15:55:00,14.12,14.17,14.11,14.15,1179600.0,10.3352,10.3718,10.3279,10.3572,1179600.0
2011-12-20 09:30:00,14.73,14.77,14.57,14.63,962200.0,10.7817,10.811,10.6646,10.7085,962200.0
2011-12-20 09:35:00,14.63,14.71,14.57,14.62,851800.0,10.7085,10.7671,10.6646,10.7012,851800.0
2011-12-20 09:40:00,14.63,14.68,14.52,14.54,554100.0,10.7085,10.7451,10.628,10.6427,554100.0
2011-12-20 09:45:00,14.55,14.58,14.47,14.49,664600.0,10.65,10.6719,10.5914,10.6061,664600.0
2011-12-20 09:50:00,14.5,14.54,14.42,14.42,580600.0,10.6134,10.6427,10.5548,10.5548,580600.0
2011-12-20 09:55:00,14.43,14.5,14.4,14.5,621800.0,10.5621,10.6134,10.5402,10.6134,621800.0
2011-12-20 10:00:00,14.5,14.51,14.45,14.48,359200.0,10.6134,10.6207,10.5768,10.5987,359200.0
2011-12-20 10:05:00,14.48,14.55,14.48,14.5,352700.0,10.5987,10.65,10.5987,10.6134,352700.0
2011-12-20 10:10:00,14.49,14.51,14.46,14.51,384500.0,10.6061,10.6207,10.5841,10.6207,384500.0
2011-12-20 10:15:00,14.51,14.51,14.43,14.43,475400.0,10.6207,10.6207,10.5621,10.5621,475400.0
2011-12-20 10:20:00,14.44,14.45,14.39,14.44,510600.0,10.5695,10.5768,10.5329,10.5695,510600.0
2011-12-20 10:25:00,14.45,14.61,14.44,14.58,907700.0,10.5768,10.6939,10.5695,10.6719,907700.0
2011-12-20 10:30:00,14.58,14.66,14.58,14.6,879500.0,10.6719,10.7305,10.6719,10.6866,879500.0
2011-12-20 10:35:00,14.6,14.6,14.54,14.55,313000.0,10.6866,10.6866,10.6427,10.65,313000.0
2011-12-20 10:40:00,14.55,14.57,14.52,14.54,221500.0,10.65,10.6646,10.628,10.6427,221500.0
2011-12-20 10:45:00,14.55,14.59,14.53,14.53,180200.0,10.65,10.6793,10.6353,10.6353,180200.0
2011-12-20 10:50:00,14.53,14.56,14.53,14.54,293200.0,10.6353,10.6573,10.6353,10.6427,293200.0
2011-12-20 10:55:00,14.54,14.58,14.51,14.53,289200.0,10.6427,10.6719,10.6207,10.6353,289200.0
2011-12-20 11:00:00,14.52,14.6,14.52,14.6,294300.0,10.628,10.6866,10.628,10.6866,294300.0
2011-12-20 11:05:00,14.6,14.65,14.58,14.58,334900.0,10.6866,10.7232,10.6719,10.6719,334900.0
2011-12-20 11:10:00,14.58,14.6,14.54,14.54,273500.0,10.6719,10.6866,10.6427,10.6427,273500.0
2011-12-20 11:15:00,14.54,14.6,14.54,14.6,210800.0,10.6427,10.6866,10.6427,10.6866,210800.0
2011-12-20 11:20:00,14.6,14.6,14.55,14.56,259000.0,10.6866,10.6866,10.65,10.6573,259000.0
2011-12-20 11:25:00,14.56,14.58,14.55,14.58,186300.0,10.6573,10.6719,10.65,10.6719,186300.0
2011-12-20 11:30:00,14.58,14.61,14.57,14.59,377800.0,10.6719,10.6939,10.6646,10.6793,377800.0
2011-12-20 11:35:00,14.59,14.6,14.56,14.57,357200.0,10.6793,10.6866,10.6573,10.6646,357200.0
2011-12-20 11:40:00,14.57,14.57,14.53,14.53,146600.0,10.6646,10.6646,10.6353,10.6353,146600.0
2011-12-20 11:45:00,14.53,14.57,14.53,14.56,234600.0,10.6353,10.6646,10.6353,10.6573,234600.0
2011-12-20 11:50:00,14.57,14.6,14.52,14.55,241200.0,10.6646,10.6866,10.628,10.65,241200.0
2011-12-20 11:55:00,14.56,14.57,14.54,14.57,87700.0,10.6573,10.6646,10.6427,10.6646,87700.0
2011-12-20 12:00:00,14.56,14.57,14.53,14.54,252400.0,10.6573,10.6646,10.6353,10.6427,252400.0
2011-12-20 12:05:00,14.55,14.55,14.52,14.53,138700.0,10.65,10.65,10.628,10.6353,138700.0
2011-12-20 12:10:00,14.53,14.53,14.51,14.53,191700.0,10.6353,10.6353,10.6207,10.6353,191700.0
2011-12-20 12:15:00,14.53,14.55,14.52,14.54,149700.0,10.6353,10.65,10.628,10.6427,149700.0
2011-12-20 12:20:00,14.54,14.56,14.53,14.54,194500.0,10.6427,10.6573,10.6353,10.6427,194500.0
2011-12-20 12:25:00,14.55,14.56,14.54,14.55,301500.0,10.65,10.6573,10.6427,10.65,301500.0
2011-12-20 12:30:00,14.55,14.56,14.53,14.55,192400.0,10.65,10.6573,10.6353,10.65,192400.0
2011-12-20 12:35:00,14.55,14.56,14.54,14.55,142300.0,10.65,10.6573,10.6427,10.65,142300.0
2011-12-20 12:40:00,14.55,14.56,14.54,14.56,266000.0,10.65,10.6573,10.6427,10.6573,266000.0
2011-12-20 12:45:00,14.56,14.6,14.55,14.6,205400.0,10.6573,10.6866,10.65,10.6866,205400.0
2011-12-20 12:50:00,14.59,14.6,14.55,14.58,459200.0,10.6793,10.6866,10.65,10.6719,459200.0
2011-12-20 12:55:00,14.57,14.58,14.55,14.56,397000.0,10.6646,10.6719,10.65,10.6573,397000.0
2011-12-20 13:00:00,14.56,14.6,14.55,14.57,431400.0,10.6573,10.6866,10.65,10.6646,431400.0
2011-12-20 13:05:00,14.57,14.61,14.56,14.58,395200.0,10.6646,10.6939,10.6573,10.6719,395200.0
2011-12-20 13:10:00,14.58,14.62,14.57,14.58,228500.0,10.6719,10.7012,10.6646,10.6719,228500.0
2011-12-20 13:15:00,14.59,14.6,14.57,14.59,141800.0,10.6793,10.6866,10.6646,10.6793,141800.0
2011-12-20 13:20:00,14.59,14.64,14.58,14.64,238700.0,10.6793,10.7159,10.6719,10.7159,238700.0
2011-12-20 13:25:00,14.64,14.68,14.64,14.67,299800.0,10.7159,10.7451,10.7159,10.7378,299800.0
2011-12-20 13:30:00,14.67,14.69,14.66,14.69,234100.0,10.7378,10.7525,10.7305,10.7525,234100.0
2011-12-20 13:35:00,14.69,14.71,14.67,14.7,248800.0,10.7525,10.7671,10.7378,10.7598,248800.0
2011-12-20 13:40:00,14.7,14.71,14.69,14.7,245400.0,10.7598,10.7671,10.7525,10.7598,245400.0
2011-12-20 13:45:00,14.7,14.71,14.66,14.68,261100.0,10.7598,10.7671,10.7305,10.7451,261100.0
2011-12-20 13:50:00,14.69,14.69,14.66,14.66,169100.0,10.7525,10.7525,10.7305,10.7305,169100.0
2011-12-20 13:55:00,14.67,14.69,14.66,14.67,184800.0,10.7378,10.7525,10.7305,10.7378,184800.0
2011-12-20 14:00:00,14.67,14.67,14.61,14.64,478000.0,10.7378,10.7378,10.6939,10.7159,478000.0
2011-12-20 14:05:00,14.64,14.65,14.63,14.64,395700.0,10.7159,10.7232,10.7085,10.7159,395700.0
2011-12-20 14:10:00,14.65,14.65,14.63,14.65,138600.0,10.7232,10.7232,10.7085,10.7232,138600.0
2011-12-20 14:15:00,14.64,14.67,14.64,14.66,165100.0,10.7159,10.7378,10.7159,10.7305,165100.0
2011-12-20 14:20:00,14.66,14.67,14.64,14.67,305900.0,10.7305,10.7378,10.7159,10.7378,305900.0
2011-12-20 14:25:00,14.66,14.73,14.66,14.73,303700.0,10.7305,10.7817,10.7305,10.7817,303700.0
2011-12-20 14:30:00,14.72,14.83,14.72,14.81,719000.0,10.7744,10.8549,10.7744,10.8403,719000.0
2011-12-20 14:35:00,14.82,14.83,14.79,14.8,507500.0,10.8476,10.8549,10.8256,10.833,507500.0
2011-12-20 14:40:00,14.8,14.89,14.79,14.89,631100.0,10.833,10.8988,10.8256,10.8988,631100.0
2011-12-20 14:45:00,14.88,14.89,14.82,14.84,417500.0,10.8915,10.8988,10.8476,10.8622,417500.0
2011-12-20 14:50:00,14.84,14.85,14.81,14.83,313400.0,10.8622,10.8696,10.8403,10.8549,313400.0
2011-12-20 14:55:00,14.84,14.85,14.83,14.84,133000.0,10.8622,10.8696,10.8549,10.8622,133000.0
2011-12-20 15:00:00,14.83,14.85,14.83,14.83,314600.0,10.8549,10.8696,10.8549,10.8549,314600.0
2011-12-20 15:05:00,14.84,14.88,14.81,14.87,351600.0,10.8622,10.8915,10.8403,10.8842,351600.0
2011-12-20 15:10:00,14.86,14.88,14.85,14.86,266800.0,10.8769,10.8915,10.8696,10.8769,266800.0
2011-12-20 15:15:00,14.86,14.9,14.83,14.84,642500.0,10.8769,10.9062,10.8549,10.8622,642500.0
2011-12-20 15:20:00,14.83,14.85,14.79,14.81,594900.0,10.8549,10.8696,10.8256,10.8403,594900.0
2011-12-20 15:25:00,14.81,14.83,14.79,14.8,401900.0,10.8403,10.8549,10.8256,10.833,401900.0
2011-12-20 15:30:00,14.81,14.82,14.75,14.75,379200.0,10.8403,10.8476,10.7964,10.7964,379200.0
2011-12-20 15:35:00,14.76,14.81,14.72,14.78,651900.0,10.8037,10.8403,10.7744,10.8183,651900.0
2011-12-20 15:40:00,14.78,14.83,14.73,14.77,641800.0,10.8183,10.8549,10.7817,10.811,641800.0
2011-12-20 15:45:00,14.78,14.8,14.74,14.76,504100.0,10.8183,10.833,10.789,10.8037,504100.0
2011-12-20 15:50:00,14.76,14.8,14.75,14.8,368500.0,10.8037,10.833,10.7964,10.833,368500.0
2011-12-20 15:55:00,14.79,14.82,14.76,14.79,1250600.0,10.8256,10.8476,10.8037,10.8256,1250600.0
2011-12-21 09:30:00,14.8,14.93,14.65,14.66,813800.0,10.833,10.9281,10.7232,10.7305,813800.0
2011-12-21 09:35:00,14.65,14.75,14.6,14.61,445900.0,10.7232,10.7964,10.6866,10.6939,445900.0
2011-12-21 09:40:00,14.61,14.61,14.57,14.61,232200.0,10.6939,10.6939,10.6646,10.6939,232200.0
2011-12-21 09:45:00,14.6,14.63,14.57,14.63,246900.0,10.6866,10.7085,10.6646,10.7085,246900.0
2011-12-21 09:50:00,14.62,14.7,14.61,14.68,261700.0,10.7012,10.7598,10.6939,10.7451,261700.0
2011-12-21 09:55:00,14.69,14.69,14.58,14.65,206000.0,10.7525,10.7525,10.6719,10.7232,206000.0
2011-12-21 10:00:00,14.64,14.65,14.57,14.63,450200.0,10.7159,10.7232,10.6646,10.7085,450200.0
2011-12-21 10:05:00,14.62,14.65,14.6,14.63,202900.0,10.7012,10.7232,10.6866,10.7085,202900.0
2011-12-21 10:10:00,14.63,14.77,14.63,14.77,360000.0,10.7085,10.811,10.7085,10.811,360000.0
2011-12-21 10:15:00,14.77,14.78,14.72,14.76,335100.0,10.811,10.8183,10.7744,10.8037,335100.0
2011-12-21 10:20:00,14.76,14.85,14.74,14.74,783500.0,10.8037,10.8696,10.789,10.789,783500.0
2011-12-21 10:25:00,14.75,14.75,14.69,14.7,427100.0,10.7964,10.7964,10.7525,10.7598,427100.0
2011-12-21 10:30:00,14.7,14.78,14.69,14.77,475600.0,10.7598,10.8183,10.7525,10.811,475600.0
2011-12-21 10:35:00,14.76,14.77,14.68,14.72,224300.0,10.8037,10.811,10.7451,10.7744,224300.0
2011-12-21 10:40:00,14.71,14.74,14.63,14.65,226200.0,10.7671,10.789,10.7085,10.7232,226200.0
2011-12-21 10:45:00,14.64,14.67,14.62,14.65,187300.0,10.7159,10.7378,10.7012,10.7232,187300.0
2011-12-21 10:50:00,14.65,14.65,14.59,14.6,321000.0,10.7232,10.7232,10.6793,10.6866,321000.0
2011-12-21 10:55:00,14.6,14.6,14.52,14.54,327600.0,10.6866,10.6866,10.628,10.6427,327600.0
2011-12-21 11:00:00,14.54,14.56,14.5,14.51,248800.0,10.6427,10.6573,10.6134,10.6207,248800.0
2011-12-21 11:05:00,14.51,14.55,14.48,14.53,427400.0,10.6207,10.65,10.5987,10.6353,427400.0
2011-12-21 11:10:00,14.54,14.54,14.48,14.5,166900.0,10.6427,10.6427,10.5987,10.6134,166900.0
2011-12-21 11:15:00,14.51,14.54,14.48,14.53,173300.0,10.6207,10.6427,10.5987,10.6353,173300.0
2011-12-21 11:20:00,14.54,14.56,14.53,14.56,161300.0,10.6427,10.6573,10.6353,10.6573,161300.0
2011-12-21 11:25:00,14.55,14.61,14.54,14.59,151500.0,10.65,10.6939,10.6427,10.6793,151500.0
2011-12-21 11:30:00,14.58,14.6,14.56,14.58,96900.0,10.6719,10.6866,10.6573,10.6719,96900.0
2011-12-21 11:35:00,14.59,14.6,14.57,14.57,82800.0,10.6793,10.6866,10.6646,10.6646,82800.0
2011-12-21 11:40:00,14.57,14.58,14.55,14.55,260500.0,10.6646,10.6719,10.65,10.65,260500.0
2011-12-21 11:45:00,14.55,14.6,14.55,14.59,133000.0,10.65,10.6866,10.65,10.6793,133000.0
2011-12-21 11:50:00,14.59,14.6,14.56,14.57,77200.0,10.6793,10.6866,10.6573,10.6646,77200.0
2011-12-21 11:55:00,14.56,14.58,14.52,14.58,146300.0,10.6573,10.6719,10.628,10.6719,146300.0
2011-12-21 12:00:00,14.58,14.63,14.58,14.61,227900.0,10.6719,10.7085,10.6719,10.6939,227900.0
2011-12-21 12:05:00,14.61,14.61,14.53,14.57,214800.0,10.6939,10.6939,10.6353,10.6646,214800.0
2011-12-21 12:10:00,14.57,14.59,14.56,14.56,146400.0,10.6646,10.6793,10.6573,10.6573,146400.0
2011-12-21 12:15:00,14.56,14.59,14.56,14.59,88300.0,10.6573,10.6793,10.6573,10.6793,88300.0
2011-12-21 12:20:00,14.59,14.59,14.55,14.55,146200.0,10.6793,10.6793,10.65,10.65,146200.0
2011-12-21 12:25:00,14.55,14.59,14.52,14.59,278100.0,10.65,10.6793,10.628,10.6793,278100.0
2011-12-21 12:30:00,14.58,14.6,14.58,14.6,74300.0,10.6719,10.6866,10.6719,10.6866,74300.0
2011-12-21 12:35:00,14.59,14.68,14.57,14.68,239000.0,10.6793,10.7451,10.6646,10.7451,239000.0
2011-12-21 12:40:00,14.65,14.67,14.64,14.66,176500.0,10.7232,10.7378,10.7159,10.7305,176500.0
2011-12-21 12:45:00,14.66,14.7,14.65,14.7,149500.0,10.7305,10.7598,10.7232,10.7598,149500.0
2011-12-21 12:50:00,14.69,14.7,14.66,14.68,131900.0,10.7525,10.7598,10.7305,10.7451,131900.0
2011-12-21 12:55:00,14.69,14.71,14.67,14.69,159600.0,10.7525,10.7671,10.7378,10.7525,159600.0
2011-12-21 13:00:00,14.7,14.77,14.69,14.7,280500.0,10.7598,10.811,10.7525,10.7598,280500.0
2011-12-21 13:05:00,14.71,14.73,14.67,14.68,114700.0,10.7671,10.7817,10.7378,10.7451,114700.0
2011-12-21 13:10:00,14.68,14.69,14.63,14.64,116700.0,10.7451,10.7525,10.7085,10.7159,116700.0
2011-12-21 13:15:00,14.63,14.68,14.61,14.66,131400.0,10.7085,10.7451,10.6939,10.7305,131400.0
2011-12-21 13:20:00,14.66,14.68,14.64,14.68,48500.0,10.7305,10.7451,10.7159,10.7451,48500.0
2011-12-21 13:25:00,14.68,14.69,14.64,14.66,47500.0,10.7451,10.7525,10.7159,10.7305,47500.0
2011-12-21 13:30:00,14.66,14.66,14.63,14.64,51600.0,10.7305,10.7305,10.7085,10.7159,51600.0
2011-12-21 13:35:00,14.64,14.67,14.64,14.65,73400.0,10.7159,10.7378,10.7159,10.7232,73400.0
2011-12-21 13:40:00,14.66,14.66,14.59,14.61,151800.0,10.7305,10.7305,10.6793,10.6939,151800.0
2011-12-21 13:45:00,14.61,14.65,14.6,14.63,108400.0,10.6939,10.7232,10.6866,10.7085,108400.0
2011-12-21 13:50:00,14.63,14.7,14.63,14.67,228900.0,10.7085,10.7598,10.7085,10.7378,228900.0
2011-12-21 13:55:00,14.68,14.71,14.66,14.68,129400.0,10.7451,10.7671,10.7305,10.7451,129400.0
2011-12-21 14:00:00,14.69,14.73,14.67,14.7,169300.0,10.7525,10.7817,10.7378,10.7598,169300.0
2011-12-21 14:05:00,14.69,14.71,14.68,14.7,195700.0,10.7525,10.7671,10.7451,10.7598,195700.0
2011-12-21 14:10:00,14.7,14.71,14.68,14.69,194200.0,10.7598,10.7671,10.7451,10.7525,194200.0
2011-12-21 14:15:00,14.69,14.7,14.65,14.7,247000.0,10.7525,10.7598,10.7232,10.7598,247000.0
2011-12-21 14:20:00,14.69,14.7,14.68,14.68,77500.0,10.7525,10.7598,10.7451,10.7451,77500.0
2011-12-21 14:25:00,14.68,14.72,14.68,14.69,128200.0,10.7451,10.7744,10.7451,10.7525,128200.0
2011-12-21 14:30:00,14.69,14.71,14.66,14.66,79300.0,10.7525,10.7671,10.7305,10.7305,79300.0
2011-12-21 14:35:00,14.67,14.75,14.66,14.72,186600.0,10.7378,10.7964,10.7305,10.7744,186600.0
2011-12-21 14:40:00,14.73,14.77,14.72,14.74,244300.0,10.7817,10.811,10.7744,10.789,244300.0
2011-12-21 14:45:00,14.75,14.8,14.74,14.8,337700.0,10.7964,10.833,10.789,10.833,337700.0
2011-12-21 14:50:00,14.79,14.82,14.79,14.81,212200.0,10.8256,10.8476,10.8256,10.8403,212200.0
2011-12-21 14:55:00,14.81,14.83,14.77,14.77,196500.0,10.8403,10.8549,10.811,10.811,196500.0
2011-12-21 15:00:00,14.77,14.8,14.75,14.79,196200.0,10.811,10.833,10.7964,10.8256,196200.0
2011-12-21 15:05:00,14.8,14.85,14.79,14.85,226800.0,10.833,10.8696,10.8256,10.8696,226800.0
2011-12-21 15:10:00,14.85,14.87,14.83,14.87,306700.0,10.8696,10.8842,10.8549,10.8842,306700.0
2011-12-21 15:15:00,14.86,14.9,14.85,14.88,432000.0,10.8769,10.9062,10.8696,10.8915,432000.0
2011-12-21 15:20:00,14.88,14.91,14.84,14.85,294900.0,10.8915,10.9135,10.8622,10.8696,294900.0
2011-12-21 15:25:00,14.85,14.89,14.85,14.87,187600.0,10.8696,10.8988,10.8696,10.8842,187600.0
2011-12-21 15:30:00,14.87,14.97,14.86,14.93,438000.0,10.8842,10.9574,10.8769,10.9281,438000.0
2011-12-21 15:35:00,14.92,14.98,14.92,14.93,348200.0,10.9208,10.9647,10.9208,10.9281,348200.0
2011-12-21 15:40:00,14.94,14.95,14.9,14.91,420000.0,10.9354,10.9428,10.9062,10.9135,420000.0
2011-12-21 15:45:00,14.91,14.93,14.84,14.89,442100.0,10.9135,10.9281,10.8622,10.8988,442100.0
2011-12-21 15:50:00,14.89,14.89,14.82,14.88,455700.0,10.8988,10.8988,10.8476,10.8915,455700.0
2011-12-21 15:55:00,14.88,14.92,14.87,14.92,763500.0,10.8915,10.9208,10.8842,10.9208,763500.0
2011-12-22 09:30:00,15.07,15.1,15.03,15.07,698900.0,11.0306,11.0526,11.0013,11.0306,698900.0
2011-12-22 09:35:00,15.08,15.17,15.07,15.14,386300.0,11.0379,11.1038,11.0306,11.0818,386300.0
2011-12-22 09:40:00,15.13,15.26,15.13,15.16,563200.0,11.0745,11.1697,11.0745,11.0965,563200.0
2011-12-22 09:45:00,15.16,15.25,15.15,15.22,300200.0,11.0965,11.1623,11.0892,11.1404,300200.0
2011-12-22 09:50:00,15.21,15.28,15.2,15.27,213300.0,11.1331,11.1843,11.1257,11.177,213300.0
2011-12-22 09:55:00,15.28,15.35,15.25,15.35,385600.0,11.1843,11.2355,11.1623,11.2355,385600.0
2011-12-22 10:00:00,15.34,15.38,15.34,15.37,490000.0,11.2282,11.2575,11.2282,11.2502,490000.0
2011-12-22 10:05:00,15.36,15.4,15.35,15.36,560900.0,11.2429,11.2721,11.2355,11.2429,560900.0
2011-12-22 10:10:00,15.36,15.4,15.35,15.4,306600.0,11.2429,11.2721,11.2355,11.2721,306600.0
2011-12-22 10:15:00,15.39,15.58,15.39,15.57,1088400.0,11.2648,11.4039,11.2648,11.3966,1088400.0
2011-12-22 10:20:00,15.58,15.62,15.55,15.59,878300.0,11.4039,11.4332,11.3819,11.4112,878300.0
2011-12-22 10:25:00,15.59,15.6,15.5,15.54,441900.0,11.4112,11.4185,11.3453,11.3746,441900.0
2011-12-22 10:30:00,15.54,15.54,15.51,15.52,323300.0,11.3746,11.3746,11.3527,11.36,323300.0
2011-12-22 10:35:00,15.52,15.52,15.45,15.48,461200.0,11.36,11.36,11.3087,11.3307,461200.0
2011-12-22 10:40:00,15.48,15.48,15.42,15.46,203600.0,11.3307,11.3307,11.2868,11.3161,203600.0
2011-12-22 10:45:00,15.47,15.5,15.46,15.49,490000.0,11.3234,11.3453,11.3161,11.338,490000.0
2011-12-22 10:50:00,15.5,15.52,15.45,15.51,219100.0,11.3453,11.36,11.3087,11.3527,219100.0
2011-12-22 10:55:00,15.52,15.56,15.5,15.5,374100.0,11.36,11.3893,11.3453,11.3453,374100.0
2011-12-22 11:00:00,15.5,15.55,15.49,15.5,370200.0,11.3453,11.3819,11.338,11.3453,370200.0
2011-12-22 11:05:00,15.51,15.54,15.5,15.51,166900.0,11.3527,11.3746,11.3453,11.3527,166900.0
2011-12-22 11:10:00,15.51,15.55,15.5,15.52,231100.0,11.3527,11.3819,11.3453,11.36,231100.0
2011-12-22 11:15:00,15.52,15.57,15.5,15.55,253400.0,11.36,11.3966,11.3453,11.3819,253400.0
2011-12-22 11:20:00,15.54,15.56,15.52,15.53,162000.0,11.3746,11.3893,11.36,11.3673,162000.0
2011-12-22 11:25:00,15.53,15.57,15.53,15.54,256200.0,11.3673,11.3966,11.3673,11.3746,256200.0
2011-12-22 11:30:00,15.54,15.55,15.49,15.5,170000.0,11.3746,11.3819,11.338,11.3453,170000.0
2011-12-22 11:35:00,15.51,15.52,15.49,15.51,157900.0,11.3527,11.36,11.338,11.3527,157900.0
2011-12-22 11:40:00,15.51,15.53,15.5,15.51,131800.0,11.3527,11.3673,11.3453,11.3527,131800.0
2011-12-22 11:45:00,15.52,15.53,15.5,15.52,231200.0,11.36,11.3673,11.3453,11.36,231200.0
2011-12-22 11:50:00,15.52,15.52,15.5,15.52,97800.0,11.36,11.36,11.3453,11.36,97800.0
2011-12-22 11:55:00,15.52,15.52,15.5,15.51,153000.0,11.36,11.36,11.3453,11.3527,153000.0
2011-12-22 12:00:00,15.52,15.52,15.5,15.52,156200.0,11.36,11.36,11.3453,11.36,156200.0
2011-12-22 12:05:00,15.52,15.55,15.51,15.54,153600.0,11.36,11.3819,11.3527,11.3746,153600.0
2011-12-22 12:10:00,15.54,15.61,15.54,15.61,296900.0,11.3746,11.4259,11.3746,11.4259,296900.0
2011-12-22 12:15:00,15.61,15.66,15.6,15.65,377500.0,11.4259,11.4624,11.4185,11.4551,377500.0
2011-12-22 12:20:00,15.65,15.68,15.64,15.66,199200.0,11.4551,11.4771,11.4478,11.4624,199200.0
2011-12-22 12:25:00,15.66,15.71,15.65,15.7,226900.0,11.4624,11.499,11.4551,11.4917,226900.0
2011-12-22 12:30:00,15.7,15.73,15.68,15.72,344900.0,11.4917,11.5137,11.4771,11.5064,344900.0
2011-12-22 12:35:00,15.71,15.79,15.71,15.79,320700.0,11.499,11.5576,11.499,11.5576,320700.0
2011-12-22 12:40:00,15.79,15.82,15.75,15.76,326900.0,11.5576,11.5796,11.5283,11.5356,326900.0
2011-12-22 12:45:00,15.75,15.77,15.71,15.74,223000.0,11.5283,11.543,11.499,11.521,223000.0
2011-12-22 12:50:00,15.74,15.77,15.74,15.74,175700.0,11.521,11.543,11.521,11.521,175700.0
2011-12-22 12:55:00,15.75,15.75,15.73,15.74,78700.0,11.5283,11.5283,11.5137,11.521,78700.0
2011-12-22 13:00:00,15.73,15.74,15.69,15.7,161900.0,11.5137,11.521,11.4844,11.4917,161900.0
2011-12-22 13:05:00,15.69,15.74,15.69,15.74,194300.0,11.4844,11.521,11.4844,11.521,194300.0
2011-12-22 13:10:00,15.74,15.77,15.73,15.77,168400.0,11.521,11.543,11.5137,11.543,168400.0
2011-12-22 13:15:00,15.76,15.78,15.76,15.76,131100.0,11.5356,11.5503,11.5356,11.5356,131100.0
2011-12-22 13:20:00,15.76,15.77,15.73,15.73,150300.0,11.5356,11.543,11.5137,11.5137,150300.0
2011-12-22 13:25:00,15.73,15.79,15.73,15.78,184500.0,11.5137,11.5576,11.5137,11.5503,184500.0
2011-12-22 13:30:00,15.77,15.83,15.77,15.82,235500.0,11.543,11.5869,11.543,11.5796,235500.0
2011-12-22 13:35:00,15.81,15.82,15.77,15.77,156300.0,11.5722,11.5796,11.543,11.543,156300.0
2011-12-22 13:40:00,15.78,15.79,15.76,15.77,191900.0,11.5503,11.5576,11.5356,11.543,191900.0
2011-12-22 13:45:00,15.78,15.79,15.76,15.79,113400.0,11.5503,11.5576,11.5356,11.5576,113400.0
2011-12-22 13:50:00,15.79,15.8,15.78,15.78,163300.0,11.5576,11.5649,11.5503,11.5503,163300.0
2011-12-22 13:55:00,15.78,15.8,15.77,15.79,474200.0,11.5503,11.5649,11.543,11.5576,474200.0
2011-12-22 14:00:00,15.79,15.81,15.75,15.81,645900.0,11.5576,11.5722,11.5283,11.5722,645900.0
2011-12-22 14:05:00,15.81,15.85,15.79,15.85,377300.0,11.5722,11.6015,11.5576,11.6015,377300.0
2011-12-22 14:10:00,15.85,15.87,15.83,15.84,283900.0,11.6015,11.6162,11.5869,11.5942,283900.0
2011-12-22 14:15:00,15.83,15.86,15.83,15.85,385800.0,11.5869,11.6088,11.5869,11.6015,385800.0
2011-12-22 14:20:00,15.85,15.88,15.84,15.86,192400.0,11.6015,11.6235,11.5942,11.6088,192400.0
2011-12-22 14:25:00,15.86,15.89,15.84,15.85,211600.0,11.6088,11.6308,11.5942,11.6015,211600.0
2011-12-22 14:30:00,15.85,15.85,15.82,15.83,195800.0,11.6015,11.6015,11.5796,11.5869,195800.0
2011-12-22 14:35:00,15.84,15.86,15.83,15.83,144100.0,11.5942,11.6088,11.5869,11.5869,144100.0
2011-12-22 14:40:00,15.83,15.85,15.83,15.84,113900.0,11.5869,11.6015,11.5869,11.5942,113900.0
2011-12-22 14:45:00,15.84,15.86,15.84,15.85,413900.0,11.5942,11.6088,11.5942,11.6015,413900.0
2011-12-22 14:50:00,15.85,15.86,15.83,15.86,519500.0,11.6015,11.6088,11.5869,11.6088,519500.0
2011-12-22 14:55:00,15.86,15.87,15.73,15.73,1021900.0,11.6088,11.6162,11.5137,11.5137,1021900.0
2011-12-22 15:00:00,15.73,15.76,15.69,15.75,613900.0,11.5137,11.5356,11.4844,11.5283,613900.0
2011-12-22 15:05:00,15.75,15.79,15.72,15.73,322900.0,11.5283,11.5576,11.5064,11.5137,322900.0
2011-12-22 15:10:00,15.73,15.78,15.7,15.75,351100.0,11.5137,11.5503,11.4917,11.5283,351100.0
2011-12-22 15:15:00,15.76,15.76,15.71,15.75,363500.0,11.5356,11.5356,11.499,11.5283,363500.0
2011-12-22 15:20:00,15.75,15.8,15.75,15.78,331600.0,11.5283,11.5649,11.5283,11.5503,331600.0
2011-12-22 15:25:00,15.77,15.81,15.75,15.8,491500.0,11.543,11.5722,11.5283,11.5649,491500.0
2011-12-22 15:30:00,15.8,15.86,15.78,15.81,438300.0,11.5649,11.6088,11.5503,11.5722,438300.0
2011-12-22 15:35:00,15.81,15.9,15.79,15.87,693600.0,11.5722,11.6381,11.5576,11.6162,693600.0
2011-12-22 15:40:00,15.87,15.88,15.75,15.77,913100.0,11.6162,11.6235,11.5283,11.543,913100.0
2011-12-22 15:45:00,15.76,15.87,15.75,15.86,1100200.0,11.5356,11.6162,11.5283,11.6088,1100200.0
2011-12-22 15:50:00,15.86,15.95,15.84,15.89,1490300.0,11.6088,11.6747,11.5942,11.6308,1490300.0
2011-12-22 15:55:00,15.89,15.89,15.82,15.88,1263200.0,11.6308,11.6308,11.5796,11.6235,1263200.0
2011-12-23 09:30:00,16.04,16.04,15.85,15.94,621300.0,11.7406,11.7406,11.6015,11.6674,621300.0
2011-12-23 09:35:00,15.94,16.01,15.86,15.88,484600.0,11.6674,11.7186,11.6088,11.6235,484600.0
2011-12-23 09:40:00,15.88,15.93,15.8,15.8,440600.0,11.6235,11.6601,11.5649,11.5649,440600.0
2011-12-23 09:45:00,15.8,15.8,15.7,15.78,518100.0,11.5649,11.5649,11.4917,11.5503,518100.0
2011-12-23 09:50:00,15.77,15.9,15.77,15.86,471200.0,11.543,11.6381,11.543,11.6088,471200.0
2011-12-23 09:55:00,15.86,15.89,15.8,15.8,249800.0,11.6088,11.6308,11.5649,11.5649,249800.0
2011-12-23 10:00:00,15.8,15.85,15.76,15.79,343600.0,11.5649,11.6015,11.5356,11.5576,343600.0
2011-12-23 10:05:00,15.8,15.89,15.79,15.87,327900.0,11.5649,11.6308,11.5576,11.6162,327900.0
2011-12-23 10:10:00,15.86,15.94,15.84,15.9,294700.0,11.6088,11.6674,11.5942,11.6381,294700.0
2011-12-23 10:15:00,15.9,15.92,15.81,15.84,323500.0,11.6381,11.6528,11.5722,11.5942,323500.0
2011-12-23 10:20:00,15.83,15.86,15.72,15.75,470300.0,11.5869,11.6088,11.5064,11.5283,470300.0
2011-12-23 10:25:00,15.75,15.79,15.73,15.79,229900.0,11.5283,11.5576,11.5137,11.5576,229900.0
2011-12-23 10:30:00,15.79,15.79,15.75,15.75,164700.0,11.5576,11.5576,11.5283,11.5283,164700.0
2011-12-23 10:35:00,15.75,15.79,15.75,15.77,191700.0,11.5283,11.5576,11.5283,11.543,191700.0
2011-12-23 10:40:00,15.77,15.79,15.76,15.77,99600.0,11.543,11.5576,11.5356,11.543,99600.0
2011-12-23 10:45:00,15.77,15.79,15.75,15.76,152900.0,11.543,11.5576,11.5283,11.5356,152900.0
2011-12-23 10:50:00,15.76,15.79,15.76,15.78,86100.0,11.5356,11.5576,11.5356,11.5503,86100.0
2011-12-23 10:55:00,15.79,15.79,15.76,15.78,117000.0,11.5576,11.5576,11.5356,11.5503,117000.0
2011-12-23 11:00:00,15.78,15.79,15.71,15.75,212500.0,11.5503,11.5576,11.499,11.5283,212500.0
2011-12-23 11:05:00,15.74,15.75,15.71,15.74,71400.0,11.521,11.5283,11.499,11.521,71400.0
2011-12-23 11:10:00,15.73,15.76,15.73,15.76,97000.0,11.5137,11.5356,11.5137,11.5356,97000.0
2011-12-23 11:15:00,15.76,15.76,15.73,15.75,176400.0,11.5356,11.5356,11.5137,11.5283,176400.0
2011-12-23 11:20:00,15.75,15.75,15.72,15.74,70400.0,11.5283,11.5283,11.5064,11.521,70400.0
2011-12-23 11:25:00,15.73,15.75,15.71,15.73,148900.0,11.5137,11.5283,11.499,11.5137,148900.0
2011-12-23 11:30:00,15.74,15.77,15.72,15.75,245100.0,11.521,11.543,11.5064,11.5283,245100.0
2011-12-23 11:35:00,15.75,15.78,15.74,15.77,155000.0,11.5283,11.5503,11.521,11.543,155000.0
2011-12-23 11:40:00,15.76,15.77,15.75,15.76,131200.0,11.5356,11.543,11.5283,11.5356,131200.0
2011-12-23 11:45:00,15.76,15.83,15.76,15.79,173400.0,11.5356,11.5869,11.5356,11.5576,173400.0
2011-12-23 11:50:00,15.8,15.8,15.78,15.78,61700.0,11.5649,11.5649,11.5503,11.5503,61700.0
2011-12-23 11:55:00,15.79,15.79,15.78,15.79,24300.0,11.5576,11.5576,11.5503,11.5576,24300.0
2011-12-23 12:00:00,15.78,15.79,15.76,15.77,85000.0,11.5503,11.5576,11.5356,11.543,85000.0
2011-12-23 12:05:00,15.76,15.76,15.72,15.72,147300.0,11.5356,11.5356,11.5064,11.5064,147300.0
2011-12-23 12:10:00,15.72,15.76,15.71,15.76,146200.0,11.5064,11.5356,11.499,11.5356,146200.0
2011-12-23 12:15:00,15.75,15.76,15.71,15.72,140100.0,11.5283,11.5356,11.499,11.5064,140100.0
2011-12-23 12:20:00,15.72,15.75,15.72,15.75,128000.0,11.5064,11.5283,11.5064,11.5283,128000.0
2011-12-23 12:25:00,15.75,15.75,15.73,15.74,143200.0,11.5283,11.5283,11.5137,11.521,143200.0
2011-12-23 12:30:00,15.75,15.79,15.74,15.77,155900.0,11.5283,11.5576,11.521,11.543,155900.0
2011-12-23 12:35:00,15.78,15.79,15.77,15.78,42300.0,11.5503,11.5576,11.543,11.5503,42300.0
2011-12-23 12:40:00,15.78,15.79,15.74,15.74,89700.0,11.5503,11.5576,11.521,11.521,89700.0
2011-12-23 12:45:00,15.74,15.74,15.7,15.72,183600.0,11.521,11.521,11.4917,11.5064,183600.0
2011-12-23 12:50:00,15.73,15.74,15.7,15.72,132400.0,11.5137,11.521,11.4917,11.5064,132400.0
2011-12-23 12:55:00,15.72,15.75,15.72,15.74,117900.0,11.5064,11.5283,11.5064,11.521,117900.0
2011-12-23 13:00:00,15.74,15.74,15.72,15.72,56800.0,11.521,11.521,11.5064,11.5064,56800.0
2011-12-23 13:05:00,15.72,15.72,15.61,15.62,490200.0,11.5064,11.5064,11.4259,11.4332,490200.0
2011-12-23 13:10:00,15.63,15.64,15.6,15.64,148600.0,11.4405,11.4478,11.4185,11.4478,148600.0
2011-12-23 13:15:00,15.64,15.64,15.57,15.57,172200.0,11.4478,11.4478,11.3966,11.3966,172200.0
2011-12-23 13:20:00,15.57,15.6,15.54,15.59,227000.0,11.3966,11.4185,11.3746,11.4112,227000.0
2011-12-23 13:25:00,15.6,15.64,15.59,15.63,80600.0,11.4185,11.4478,11.4112,11.4405,80600.0
2011-12-23 13:30:00,15.64,15.64,15.59,15.61,126900.0,11.4478,11.4478,11.4112,11.4259,126900.0
2011-12-23 13:35:00,15.6,15.61,15.58,15.6,94400.0,11.4185,11.4259,11.4039,11.4185,94400.0
2011-12-23 13:40:00,15.6,15.6,15.59,15.59,56100.0,11.4185,11.4185,11.4112,11.4112,56100.0
2011-12-23 13:45:00,15.6,15.61,15.57,15.58,84700.0,11.4185,11.4259,11.3966,11.4039,84700.0
2011-12-23 13:50:00,15.58,15.6,15.57,15.58,58000.0,11.4039,11.4185,11.3966,11.4039,58000.0
2011-12-23 13:55:00,15.58,15.6,15.58,15.59,89900.0,11.4039,11.4185,11.4039,11.4112,89900.0
2011-12-23 14:00:00,15.59,15.6,15.58,15.6,61900.0,11.4112,11.4185,11.4039,11.4185,61900.0
2011-12-23 14:05:00,15.59,15.6,15.58,15.59,89500.0,11.4112,11.4185,11.4039,11.4112,89500.0
2011-12-23 14:10:00,15.59,15.6,15.58,15.59,83400.0,11.4112,11.4185,11.4039,11.4112,83400.0
2011-12-23 14:15:00,15.6,15.6,15.58,15.59,39900.0,11.4185,11.4185,11.4039,11.4112,39900.0
2011-12-23 14:20:00,15.59,15.59,15.57,15.58,63000.0,11.4112,11.4112,11.3966,11.4039,63000.0
2011-12-23 14:25:00,15.57,15.58,15.57,15.58,27700.0,11.3966,11.4039,11.3966,11.4039,27700.0
2011-12-23 14:30:00,15.57,15.64,15.57,15.64,178400.0,11.3966,11.4478,11.3966,11.4478,178400.0
2011-12-23 14:35:00,15.63,15.66,15.62,15.63,90200.0,11.4405,11.4624,11.4332,11.4405,90200.0
2011-12-23 14:40:00,15.63,15.66,15.63,15.65,97200.0,11.4405,11.4624,11.4405,11.4551,97200.0
2011-12-23 14:45:00,15.65,15.67,15.64,15.66,83000.0,11.4551,11.4698,11.4478,11.4624,83000.0
2011-12-23 14:50:00,15.66,15.69,15.65,15.68,77400.0,11.4624,11.4844,11.4551,11.4771,77400.0
2011-12-23 14:55:00,15.68,15.69,15.66,15.68,58400.0,11.4771,11.4844,11.4624,11.4771,58400.0
2011-12-23 15:00:00,15.68,15.69,15.67,15.68,95500.0,11.4771,11.4844,11.4698,11.4771,95500.0
2011-12-23 15:05:00,15.68,15.7,15.67,15.69,82600.0,11.4771,11.4917,11.4698,11.4844,82600.0
2011-12-23 15:10:00,15.69,15.69,15.64,15.65,81300.0,11.4844,11.4844,11.4478,11.4551,81300.0
2011-12-23 15:15:00,15.66,15.68,15.65,15.66,132300.0,11.4624,11.4771,11.4551,11.4624,132300.0
2011-12-23 15:20:00,15.66,15.69,15.66,15.68,107900.0,11.4624,11.4844,11.4624,11.4771,107900.0
2011-12-23 15:25:00,15.67,15.68,15.65,15.67,131700.0,11.4698,11.4771,11.4551,11.4698,131700.0
2011-12-23 15:30:00,15.66,15.69,15.66,15.69,91700.0,11.4624,11.4844,11.4624,11.4844,91700.0
2011-12-23 15:35:00,15.69,15.73,15.69,15.7,239600.0,11.4844,11.5137,11.4844,11.4917,239600.0
2011-12-23 15:40:00,15.7,15.74,15.68,15.72,194400.0,11.4917,11.521,11.4771,11.5064,194400.0
2011-12-23 15:45:00,15.72,15.74,15.67,15.69,341700.0,11.5064,11.521,11.4698,11.4844,341700.0
2011-12-23 15:50:00,15.68,15.7,15.67,15.69,245200.0,11.4771,11.4917,11.4698,11.4844,245200.0
2011-12-23 15:55:00,15.69,15.77,15.69,15.75,849400.0,11.4844,11.543,11.4844,11.5283,849400.0
2011-12-27 09:30:00,15.58,15.64,15.56,15.56,344400.0,11.4039,11.4478,11.3893,11.3893,344400.0
2011-12-27 09:35:00,15.56,15.57,15.5,15.53,243900.0,11.3893,11.3966,11.3453,11.3673,243900.0
2011-12-27 09:40:00,15.53,15.65,15.52,15.62,418300.0,11.3673,11.4551,11.36,11.4332,418300.0
2011-12-27 09:45:00,15.61,15.67,15.58,15.61,249400.0,11.4259,11.4698,11.4039,11.4259,249400.0
2011-12-27 09:50:00,15.62,15.65,15.56,15.58,252000.0,11.4332,11.4551,11.3893,11.4039,252000.0
2011-12-27 09:55:00,15.58,15.66,15.57,15.66,307700.0,11.4039,11.4624,11.3966,11.4624,307700.0
2011-12-27 10:00:00,15.67,15.73,15.63,15.67,287200.0,11.4698,11.5137,11.4405,11.4698,287200.0
2011-12-27 10:05:00,15.68,15.75,15.68,15.74,166100.0,11.4771,11.5283,11.4771,11.521,166100.0
2011-12-27 10:10:00,15.74,15.8,15.7,15.79,245300.0,11.521,11.5649,11.4917,11.5576,245300.0
2011-12-27 10:15:00,15.79,15.79,15.74,15.77,175100.0,11.5576,11.5576,11.521,11.543,175100.0
2011-12-27 10:20:00,15.77,15.77,15.71,15.73,131800.0,11.543,11.543,11.499,11.5137,131800.0
2011-12-27 10:25:00,15.74,15.77,15.73,15.76,107900.0,11.521,11.543,11.5137,11.5356,107900.0
2011-12-27 10:30:00,15.76,15.8,15.74,15.77,148000.0,11.5356,11.5649,11.521,11.543,148000.0
2011-12-27 10:35:00,15.78,15.79,15.73,15.74,103600.0,11.5503,11.5576,11.5137,11.521,103600.0
2011-12-27 10:40:00,15.74,15.74,15.68,15.68,150100.0,11.521,11.521,11.4771,11.4771,150100.0
2011-12-27 10:45:00,15.68,15.68,15.65,15.67,174300.0,11.4771,11.4771,11.4551,11.4698,174300.0
2011-12-27 10:50:00,15.67,15.68,15.6,15.61,199500.0,11.4698,11.4771,11.4185,11.4259,199500.0
2011-12-27 10:55:00,15.62,15.69,15.62,15.68,89400.0,11.4332,11.4844,11.4332,11.4771,89400.0
2011-12-27 11:00:00,15.67,15.72,15.67,15.7,137400.0,11.4698,11.5064,11.4698,11.4917,137400.0
2011-12-27 11:05:00,15.7,15.71,15.69,15.69,82800.0,11.4917,11.499,11.4844,11.4844,82800.0
2011-12-27 11:10:00,15.69,15.73,15.69,15.72,91200.0,11.4844,11.5137,11.4844,11.5064,91200.0
2011-12-27 11:15:00,15.73,15.73,15.7,15.72,57900.0,11.5137,11.5137,11.4917,11.5064,57900.0
2011-12-27 11:20:00,15.72,15.76,15.72,15.73,149400.0,11.5064,11.5356,11.5064,11.5137,149400.0
2011-12-27 11:25:00,15.74,15.76,15.73,15.75,114000.0,11.521,11.5356,11.5137,11.5283,114000.0
2011-12-27 11:30:00,15.76,15.76,15.75,15.75,30600.0,11.5356,11.5356,11.5283,11.5283,30600.0
2011-12-27 11:35:00,15.74,15.75,15.69,15.69,89100.0,11.521,11.5283,11.4844,11.4844,89100.0
2011-12-27 11:40:00,15.69,15.7,15.68,15.69,35000.0,11.4844,11.4917,11.4771,11.4844,35000.0
2011-12-27 11:45:00,15.67,15.68,15.64,15.64,114100.0,11.4698,11.4771,11.4478,11.4478,114100.0
2011-12-27 11:50:00,15.64,15.65,15.62,15.65,49300.0,11.4478,11.4551,11.4332,11.4551,49300.0
2011-12-27 11:55:00,15.65,15.67,15.64,15.66,104900.0,11.4551,11.4698,11.4478,11.4624,104900.0
2011-12-27 12:00:00,15.65,15.69,15.65,15.65,96600.0,11.4551,11.4844,11.4551,11.4551,96600.0
2011-12-27 12:05:00,15.64,15.65,15.63,15.65,66300.0,11.4478,11.4551,11.4405,11.4551,66300.0
2011-12-27 12:10:00,15.66,15.66,15.61,15.62,97200.0,11.4624,11.4624,11.4259,11.4332,97200.0
2011-12-27 12:15:00,15.62,15.64,15.61,15.61,60400.0,11.4332,11.4478,11.4259,11.4259,60400.0
2011-12-27 12:20:00,15.61,15.64,15.61,15.63,34200.0,11.4259,11.4478,11.4259,11.4405,34200.0
2011-12-27 12:25:00,15.64,15.66,15.63,15.66,68100.0,11.4478,11.4624,11.4405,11.4624,68100.0
2011-12-27 12:30:00,15.65,15.66,15.65,15.66,125600.0,11.4551,11.4624,11.4551,11.4624,125600.0
2011-12-27 12:35:00,15.65,15.66,15.65,15.66,104200.0,11.4551,11.4624,11.4551,11.4624,104200.0
2011-12-27 12:40:00,15.66,15.66,15.62,15.63,105600.0,11.4624,11.4624,11.4332,11.4405,105600.0
2011-12-27 12:45:00,15.63,15.65,15.61,15.61,76500.0,11.4405,11.4551,11.4259,11.4259,76500.0
2011-12-27 12:50:00,15.62,15.62,15.59,15.59,54800.0,11.4332,11.4332,11.4112,11.4112,54800.0
2011-12-27 12:55:00,15.59,15.59,15.56,15.56,65100.0,11.4112,11.4112,11.3893,11.3893,65100.0
2011-12-27 13:00:00,15.57,15.58,15.53,15.53,186900.0,11.3966,11.4039,11.3673,11.3673,186900.0
2011-12-27 13:05:00,15.53,15.54,15.51,15.52,75100.0,11.3673,11.3746,11.3527,11.36,75100.0
2011-12-27 13:10:00,15.51,15.57,15.5,15.56,259700.0,11.3527,11.3966,11.3453,11.3893,259700.0
2011-12-27 13:15:00,15.57,15.57,15.55,15.56,46000.0,11.3966,11.3966,11.3819,11.3893,46000.0
2011-12-27 13:20:00,15.56,15.57,15.55,15.57,54500.0,11.3893,11.3966,11.3819,11.3966,54500.0
2011-12-27 13:25:00,15.57,15.58,15.56,15.57,50700.0,11.3966,11.4039,11.3893,11.3966,50700.0
2011-12-27 13:30:00,15.58,15.59,15.57,15.57,39100.0,11.4039,11.4112,11.3966,11.3966,39100.0
2011-12-27 13:35:00,15.57,15.59,15.57,15.58,50400.0,11.3966,11.4112,11.3966,11.4039,50400.0
2011-12-27 13:40:00,15.58,15.59,15.56,15.59,86300.0,11.4039,11.4112,11.3893,11.4112,86300.0
2011-12-27 13:45:00,15.59,15.59,15.58,15.58,39800.0,11.4112,11.4112,11.4039,11.4039,39800.0
2011-12-27 13:50:00,15.59,15.59,15.57,15.57,84900.0,11.4112,11.4112,11.3966,11.3966,84900.0
2011-12-27 13:55:00,15.58,15.6,15.57,15.58,74300.0,11.4039,11.4185,11.3966,11.4039,74300.0
2011-12-27 14:00:00,15.57,15.59,15.53,15.53,111900.0,11.3966,11.4112,11.3673,11.3673,111900.0
2011-12-27 14:05:00,15.53,15.54,15.51,15.51,91800.0,11.3673,11.3746,11.3527,11.3527,91800.0
2011-12-27 14:10:00,15.51,15.52,15.51,15.51,54800.0,11.3527,11.36,11.3527,11.3527,54800.0
2011-12-27 14:15:00,15.52,15.52,15.48,15.48,150800.0,11.36,11.36,11.3307,11.3307,150800.0
2011-12-27 14:20:00,15.48,15.49,15.48,15.48,40200.0,11.3307,11.338,11.3307,11.3307,40200.0
2011-12-27 14:25:00,15.48,15.49,15.43,15.46,203200.0,11.3307,11.338,11.2941,11.3161,203200.0
2011-12-27 14:30:00,15.45,15.46,15.42,15.45,125200.0,11.3087,11.3161,11.2868,11.3087,125200.0
2011-12-27 14:35:00,15.45,15.46,15.43,15.44,116000.0,11.3087,11.3161,11.2941,11.3014,116000.0
2011-12-27 14:40:00,15.44,15.46,15.43,15.44,91800.0,11.3014,11.3161,11.2941,11.3014,91800.0
2011-12-27 14:45:00,15.44,15.45,15.42,15.42,94000.0,11.3014,11.3087,11.2868,11.2868,94000.0
2011-12-27 14:50:00,15.42,15.43,15.41,15.41,62900.0,11.2868,11.2941,11.2795,11.2795,62900.0
2011-12-27 14:55:00,15.42,15.42,15.39,15.4,139100.0,11.2868,11.2868,11.2648,11.2721,139100.0
2011-12-27 15:00:00,15.41,15.44,15.39,15.44,144800.0,11.2795,11.3014,11.2648,11.3014,144800.0
2011-12-27 15:05:00,15.44,15.46,15.43,15.44,108400.0,11.3014,11.3161,11.2941,11.3014,108400.0
2011-12-27 15:10:00,15.44,15.45,15.43,15.44,41000.0,11.3014,11.3087,11.2941,11.3014,41000.0
2011-12-27 15:15:00,15.43,15.44,15.39,15.39,202200.0,11.2941,11.3014,11.2648,11.2648,202200.0
2011-12-27 15:20:00,15.4,15.4,15.36,15.37,193200.0,11.2721,11.2721,11.2429,11.2502,193200.0
2011-12-27 15:25:00,15.37,15.38,15.35,15.38,193500.0,11.2502,11.2575,11.2355,11.2575,193500.0
2011-12-27 15:30:00,15.38,15.39,15.34,15.38,350600.0,11.2575,11.2648,11.2282,11.2575,350600.0
2011-12-27 15:35:00,15.39,15.39,15.29,15.3,247300.0,11.2648,11.2648,11.1916,11.1989,247300.0
2011-12-27 15:40:00,15.29,15.36,15.29,15.35,367900.0,11.1916,11.2429,11.1916,11.2355,367900.0
2011-12-27 15:45:00,15.35,15.35,15.3,15.33,370300.0,11.2355,11.2355,11.1989,11.2209,370300.0
2011-12-27 15:50:00,15.33,15.34,15.3,15.31,403400.0,11.2209,11.2282,11.1989,11.2063,403400.0
2011-12-27 15:55:00,15.31,15.33,15.29,15.29,1066800.0,11.2063,11.2209,11.1916,11.1916,1066800.0
2011-12-28 09:30:00,15.36,15.38,15.18,15.25,452700.0,11.2429,11.2575,11.1111,11.1623,452700.0
2011-12-28 09:35:00,15.24,15.29,15.22,15.24,349000.0,11.155,11.1916,11.1404,11.155,349000.0
2011-12-28 09:40:00,15.24,15.25,15.18,15.21,161200.0,11.155,11.1623,11.1111,11.1331,161200.0
2011-12-28 09:45:00,15.21,15.21,15.1,15.14,368100.0,11.1331,11.1331,11.0526,11.0818,368100.0
2011-12-28 09:50:00,15.14,15.18,15.11,15.15,207500.0,11.0818,11.1111,11.0599,11.0892,207500.0
2011-12-28 09:55:00,15.14,15.19,15.11,15.15,324600.0,11.0818,11.1184,11.0599,11.0892,324600.0
2011-12-28 10:00:00,15.15,15.24,15.14,15.24,324500.0,11.0892,11.155,11.0818,11.155,324500.0
2011-12-28 10:05:00,15.24,15.34,15.22,15.32,226400.0,11.155,11.2282,11.1404,11.2136,226400.0
2011-12-28 10:10:00,15.31,15.33,15.29,15.29,437000.0,11.2063,11.2209,11.1916,11.1916,437000.0
2011-12-28 10:15:00,15.3,15.3,15.2,15.25,347500.0,11.1989,11.1989,11.1257,11.1623,347500.0
2011-12-28 10:20:00,15.25,15.27,15.19,15.21,141600.0,11.1623,11.177,11.1184,11.1331,141600.0
2011-12-28 10:25:00,15.21,15.21,15.14,15.15,198100.0,11.1331,11.1331,11.0818,11.0892,198100.0
2011-12-28 10:30:00,15.16,15.16,15.1,15.12,302400.0,11.0965,11.0965,11.0526,11.0672,302400.0
2011-12-28 10:35:00,15.12,15.12,15.06,15.09,172400.0,11.0672,11.0672,11.0233,11.0452,172400.0
2011-12-28 10:40:00,15.09,15.16,15.08,15.11,511900.0,11.0452,11.0965,11.0379,11.0599,511900.0
2011-12-28 10:45:00,15.11,15.12,15.1,15.12,130000.0,11.0599,11.0672,11.0526,11.0672,130000.0
2011-12-28 10:50:00,15.12,15.13,15.1,15.11,131300.0,11.0672,11.0745,11.0526,11.0599,131300.0
2011-12-28 10:55:00,15.11,15.13,15.09,15.11,212400.0,11.0599,11.0745,11.0452,11.0599,212400.0
2011-12-28 11:00:00,15.1,15.12,15.08,15.11,130400.0,11.0526,11.0672,11.0379,11.0599,130400.0
2011-12-28 11:05:00,15.1,15.13,15.08,15.09,258900.0,11.0526,11.0745,11.0379,11.0452,258900.0
2011-12-28 11:10:00,15.1,15.11,15.05,15.06,212900.0,11.0526,11.0599,11.016,11.0233,212900.0
2011-12-28 11:15:00,15.06,15.07,15.03,15.05,135000.0,11.0233,11.0306,11.0013,11.016,135000.0
2011-12-28 11:20:00,15.04,15.06,14.96,14.98,266900.0,11.0086,11.0233,10.9501,10.9647,266900.0
2011-12-28 11:25:00,14.99,14.99,14.92,14.93,202400.0,10.972,10.972,10.9208,10.9281,202400.0
2011-12-28 11:30:00,14.92,14.95,14.89,14.93,227200.0,10.9208,10.9428,10.8988,10.9281,227200.0
2011-12-28 11:35:00,14.93,14.95,14.89,14.9,152700.0,10.9281,10.9428,10.8988,10.9062,152700.0
2011-12-28 11:40:00,14.91,14.92,14.88,14.91,125000.0,10.9135,10.9208,10.8915,10.9135,125000.0
2011-12-28 11:45:00,14.91,14.95,14.89,14.94,209900.0,10.9135,10.9428,10.8988,10.9354,209900.0
2011-12-28 11:50:00,14.94,14.96,14.93,14.94,91200.0,10.9354,10.9501,10.9281,10.9354,91200.0
2011-12-28 11:55:00,14.94,14.95,14.91,14.93,79100.0,10.9354,10.9428,10.9135,10.9281,79100.0
2011-12-28 12:00:00,14.93,14.94,14.92,14.93,103000.0,10.9281,10.9354,10.9208,10.9281,103000.0
2011-12-28 12:05:00,14.92,14.93,14.9,14.92,105600.0,10.9208,10.9281,10.9062,10.9208,105600.0
2011-12-28 12:10:00,14.91,14.93,14.88,14.91,154000.0,10.9135,10.9281,10.8915,10.9135,154000.0
2011-12-28 12:15:00,14.9,14.92,14.89,14.91,143600.0,10.9062,10.9208,10.8988,10.9135,143600.0
2011-12-28 12:20:00,14.91,14.93,14.9,14.93,106600.0,10.9135,10.9281,10.9062,10.9281,106600.0
2011-12-28 12:25:00,14.92,14.93,14.91,14.93,41000.0,10.9208,10.9281,10.9135,10.9281,41000.0
2011-12-28 12:30:00,14.93,14.98,14.92,14.97,98400.0,10.9281,10.9647,10.9208,10.9574,98400.0
2011-12-28 12:35:00,14.98,14.98,14.96,14.97,110100.0,10.9647,10.9647,10.9501,10.9574,110100.0
2011-12-28 12:40:00,14.98,14.99,14.97,14.98,90800.0,10.9647,10.972,10.9574,10.9647,90800.0
2011-12-28 12:45:00,14.98,15.0,14.96,14.98,118100.0,10.9647,10.9794,10.9501,10.9647,118100.0
2011-12-28 12:50:00,14.98,14.99,14.92,14.95,146400.0,10.9647,10.972,10.9208,10.9428,146400.0
2011-12-28 12:55:00,14.95,14.96,14.94,14.95,235900.0,10.9428,10.9501,10.9354,10.9428,235900.0
2011-12-28 13:00:00,14.95,14.95,14.94,14.94,147900.0,10.9428,10.9428,10.9354,10.9354,147900.0
2011-12-28 13:05:00,14.94,14.95,14.91,14.91,196300.0,10.9354,10.9428,10.9135,10.9135,196300.0
2011-12-28 13:10:00,14.91,14.98,14.91,14.97,174300.0,10.9135,10.9647,10.9135,10.9574,174300.0
2011-12-28 13:15:00,14.98,15.03,14.97,15.03,160500.0,10.9647,11.0013,10.9574,11.0013,160500.0
2011-12-28 13:20:00,15.03,15.05,15.02,15.04,140800.0,11.0013,11.016,10.994,11.0086,140800.0
2011-12-28 13:25:00,15.04,15.05,15.02,15.03,74700.0,11.0086,11.016,10.994,11.0013,74700.0
2011-12-28 13:30:00,15.03,15.07,15.02,15.05,75500.0,11.0013,11.0306,10.994,11.016,75500.0
2011-12-28 13:35:00,15.06,15.11,15.05,15.08,265200.0,11.0233,11.0599,11.016,11.0379,265200.0
2011-12-28 13:40:00,15.08,15.1,15.06,15.06,238300.0,11.0379,11.0526,11.0233,11.0233,238300.0
2011-12-28 13:45:00,15.05,15.08,15.05,15.06,115800.0,11.016,11.0379,11.016,11.0233,115800.0
2011-12-28 13:50:00,15.06,15.09,15.06,15.09,80300.0,11.0233,11.0452,11.0233,11.0452,80300.0
2011-12-28 13:55:00,15.08,15.09,15.06,15.07,146400.0,11.0379,11.0452,11.0233,11.0306,146400.0
2011-12-28 14:00:00,15.08,15.08,15.04,15.06,107100.0,11.0379,11.0379,11.0086,11.0233,107100.0
2011-12-28 14:05:00,15.05,15.09,15.04,15.04,178900.0,11.016,11.0452,11.0086,11.0086,178900.0
2011-12-28 14:10:00,15.04,15.04,15.0,15.0,144500.0,11.0086,11.0086,10.9794,10.9794,144500.0
2011-12-28 14:15:00,15.01,15.01,14.97,14.97,118600.0,10.9867,10.9867,10.9574,10.9574,118600.0
2011-12-28 14:20:00,14.97,14.99,14.97,14.99,118200.0,10.9574,10.972,10.9574,10.972,118200.0
2011-12-28 14:25:00,14.98,15.01,14.97,15.01,179800.0,10.9647,10.9867,10.9574,10.9867,179800.0
2011-12-28 14:30:00,15.01,15.01,14.95,14.98,195000.0,10.9867,10.9867,10.9428,10.9647,195000.0
2011-12-28 14:35:00,14.98,14.98,14.94,14.94,122900.0,10.9647,10.9647,10.9354,10.9354,122900.0
2011-12-28 14:40:00,14.93,14.95,14.93,14.94,98300.0,10.9281,10.9428,10.9281,10.9354,98300.0
2011-12-28 14:45:00,14.94,14.95,14.92,14.92,120900.0,10.9354,10.9428,10.9208,10.9208,120900.0
2011-12-28 14:50:00,14.92,14.94,14.91,14.94,122400.0,10.9208,10.9354,10.9135,10.9354,122400.0
2011-12-28 14:55:00,14.94,14.97,14.92,14.95,122000.0,10.9354,10.9574,10.9208,10.9428,122000.0
2011-12-28 15:00:00,14.96,14.98,14.96,14.96,149500.0,10.9501,10.9647,10.9501,10.9501,149500.0
2011-12-28 15:05:00,14.97,14.99,14.96,14.99,120200.0,10.9574,10.972,10.9501,10.972,120200.0
2011-12-28 15:10:00,14.99,15.0,14.96,14.98,137500.0,10.972,10.9794,10.9501,10.9647,137500.0
2011-12-28 15:15:00,14.97,14.97,14.9,14.95,271300.0,10.9574,10.9574,10.9062,10.9428,271300.0
2011-12-28 15:20:00,14.95,14.99,14.93,14.97,243800.0,10.9428,10.972,10.9281,10.9574,243800.0
2011-12-28 15:25:00,14.97,14.97,14.9,14.92,343500.0,10.9574,10.9574,10.9062,10.9208,343500.0
2011-12-28 15:30:00,14.92,14.93,14.89,14.91,218900.0,10.9208,10.9281,10.8988,10.9135,218900.0
2011-12-28 15:35:00,14.91,14.93,14.89,14.9,334500.0,10.9135,10.9281,10.8988,10.9062,334500.0
2011-12-28 15:40:00,14.9,14.96,14.9,14.94,306400.0,10.9062,10.9501,10.9062,10.9354,306400.0
2011-12-28 15:45:00,14.94,14.94,14.9,14.93,284400.0,10.9354,10.9354,10.9062,10.9281,284400.0
2011-12-28 15:50:00,14.93,14.94,14.9,14.9,498800.0,10.9281,10.9354,10.9062,10.9062,498800.0
2011-12-28 15:55:00,14.9,14.91,14.88,14.9,983500.0,10.9062,10.9135,10.8915,10.9062,983500.0
2011-12-29 09:30:00,14.92,15.03,14.9,14.96,252000.0,10.9208,11.0013,10.9062,10.9501,252000.0
2011-12-29 09:35:00,14.98,14.99,14.9,14.93,222300.0,10.9647,10.972,10.9062,10.9281,222300.0
2011-12-29 09:40:00,14.92,15.05,14.91,15.01,350900.0,10.9208,11.016,10.9135,10.9867,350900.0
2011-12-29 09:45:00,15.01,15.03,14.98,15.0,129800.0,10.9867,11.0013,10.9647,10.9794,129800.0
2011-12-29 09:50:00,15.0,15.05,14.98,15.04,134100.0,10.9794,11.016,10.9647,11.0086,134100.0
2011-12-29 09:55:00,15.05,15.07,15.02,15.04,194200.0,11.016,11.0306,10.994,11.0086,194200.0
2011-12-29 10:00:00,15.05,15.1,15.03,15.1,267000.0,11.016,11.0526,11.0013,11.0526,267000.0
2011-12-29 10:05:00,15.1,15.18,15.09,15.17,457600.0,11.0526,11.1111,11.0452,11.1038,457600.0
2011-12-29 10:10:00,15.17,15.18,15.14,15.15,248000.0,11.1038,11.1111,11.0818,11.0892,248000.0
2011-12-29 10:15:00,15.15,15.16,15.13,15.13,160600.0,11.0892,11.0965,11.0745,11.0745,160600.0
2011-12-29 10:20:00,15.13,15.15,15.1,15.14,158900.0,11.0745,11.0892,11.0526,11.0818,158900.0
2011-12-29 10:25:00,15.14,15.24,15.13,15.21,358200.0,11.0818,11.155,11.0745,11.1331,358200.0
2011-12-29 10:30:00,15.21,15.3,15.2,15.28,278200.0,11.1331,11.1989,11.1257,11.1843,278200.0
2011-12-29 10:35:00,15.27,15.27,15.21,15.22,304200.0,11.177,11.177,11.1331,11.1404,304200.0
2011-12-29 10:40:00,15.23,15.24,15.15,15.17,175100.0,11.1477,11.155,11.0892,11.1038,175100.0
2011-12-29 10:45:00,15.18,15.2,15.18,15.19,63100.0,11.1111,11.1257,11.1111,11.1184,63100.0
2011-12-29 10:50:00,15.19,15.19,15.17,15.19,85700.0,11.1184,11.1184,11.1038,11.1184,85700.0
2011-12-29 10:55:00,15.19,15.19,15.17,15.19,103200.0,11.1184,11.1184,11.1038,11.1184,103200.0
2011-12-29 11:00:00,15.2,15.2,15.14,15.16,127200.0,11.1257,11.1257,11.0818,11.0965,127200.0
2011-12-29 11:05:00,15.15,15.18,15.09,15.09,223000.0,11.0892,11.1111,11.0452,11.0452,223000.0
2011-12-29 11:10:00,15.09,15.13,15.07,15.11,142400.0,11.0452,11.0745,11.0306,11.0599,142400.0
2011-12-29 11:15:00,15.11,15.13,15.1,15.13,100700.0,11.0599,11.0745,11.0526,11.0745,100700.0
2011-12-29 11:20:00,15.12,15.17,15.12,15.16,116400.0,11.0672,11.1038,11.0672,11.0965,116400.0
2011-12-29 11:25:00,15.17,15.21,15.16,15.2,100200.0,11.1038,11.1331,11.0965,11.1257,100200.0
2011-12-29 11:30:00,15.2,15.24,15.19,15.22,104600.0,11.1257,11.155,11.1184,11.1404,104600.0
2011-12-29 11:35:00,15.22,15.27,15.22,15.25,257500.0,11.1404,11.177,11.1404,11.1623,257500.0
2011-12-29 11:40:00,15.26,15.27,15.24,15.27,110500.0,11.1697,11.177,11.155,11.177,110500.0
2011-12-29 11:45:00,15.27,15.29,15.25,15.26,195900.0,11.177,11.1916,11.1623,11.1697,195900.0
2011-12-29 11:50:00,15.26,15.29,15.25,15.26,134600.0,11.1697,11.1916,11.1623,11.1697,134600.0
2011-12-29 11:55:00,15.25,15.28,15.22,15.27,141600.0,11.1623,11.1843,11.1404,11.177,141600.0
2011-12-29 12:00:00,15.27,15.28,15.24,15.26,116500.0,11.177,11.1843,11.155,11.1697,116500.0
2011-12-29 12:05:00,15.26,15.27,15.22,15.23,140000.0,11.1697,11.177,11.1404,11.1477,140000.0
2011-12-29 12:10:00,15.23,15.24,15.2,15.21,82300.0,11.1477,11.155,11.1257,11.1331,82300.0
2011-12-29 12:15:00,15.2,15.2,15.18,15.2,126900.0,11.1257,11.1257,11.1111,11.1257,126900.0
2011-12-29 12:20:00,15.19,15.24,15.19,15.23,52000.0,11.1184,11.155,11.1184,11.1477,52000.0
2011-12-29 12:25:00,15.23,15.26,15.23,15.26,57500.0,11.1477,11.1697,11.1477,11.1697,57500.0
2011-12-29 12:30:00,15.26,15.26,15.18,15.18,78500.0,11.1697,11.1697,11.1111,11.1111,78500.0
2011-12-29 12:35:00,15.17,15.19,15.15,15.18,133000.0,11.1038,11.1184,11.0892,11.1111,133000.0
2011-12-29 12:40:00,15.18,15.2,15.16,15.16,99800.0,11.1111,11.1257,11.0965,11.0965,99800.0
2011-12-29 12:45:00,15.17,15.21,15.17,15.21,59800.0,11.1038,11.1331,11.1038,11.1331,59800.0
2011-12-29 12:50:00,15.21,15.21,15.19,15.2,61400.0,11.1331,11.1331,11.1184,11.1257,61400.0
2011-12-29 12:55:00,15.21,15.21,15.2,15.21,20800.0,11.1331,11.1331,11.1257,11.1331,20800.0
2011-12-29 13:00:00,15.21,15.25,15.2,15.23,127000.0,11.1331,11.1623,11.1257,11.1477,127000.0
2011-12-29 13:05:00,15.23,15.24,15.22,15.23,51700.0,11.1477,11.155,11.1404,11.1477,51700.0
2011-12-29 13:10:00,15.23,15.24,15.2,15.2,71900.0,11.1477,11.155,11.1257,11.1257,71900.0
2011-12-29 13:15:00,15.2,15.2,15.12,15.13,231400.0,11.1257,11.1257,11.0672,11.0745,231400.0
2011-12-29 13:20:00,15.14,15.14,15.11,15.12,81100.0,11.0818,11.0818,11.0599,11.0672,81100.0
2011-12-29 13:25:00,15.12,15.15,15.1,15.14,123400.0,11.0672,11.0892,11.0526,11.0818,123400.0
2011-12-29 13:30:00,15.14,15.15,15.13,15.15,44100.0,11.0818,11.0892,11.0745,11.0892,44100.0
2011-12-29 13:35:00,15.15,15.16,15.14,15.16,38100.0,11.0892,11.0965,11.0818,11.0965,38100.0
2011-12-29 13:40:00,15.16,15.2,15.14,15.16,226800.0,11.0965,11.1257,11.0818,11.0965,226800.0
2011-12-29 13:45:00,15.16,15.16,15.15,15.15,79900.0,11.0965,11.0965,11.0892,11.0892,79900.0
2011-12-29 13:50:00,15.15,15.16,15.14,15.16,56500.0,11.0892,11.0965,11.0818,11.0965,56500.0
2011-12-29 13:55:00,15.16,15.17,15.15,15.16,64300.0,11.0965,11.1038,11.0892,11.0965,64300.0
2011-12-29 14:00:00,15.16,15.17,15.15,15.16,116400.0,11.0965,11.1038,11.0892,11.0965,116400.0
2011-12-29 14:05:00,15.17,15.17,15.15,15.15,33300.0,11.1038,11.1038,11.0892,11.0892,33300.0
2011-12-29 14:10:00,15.16,15.17,15.15,15.17,79700.0,11.0965,11.1038,11.0892,11.1038,79700.0
2011-12-29 14:15:00,15.17,15.17,15.16,15.17,43000.0,11.1038,11.1038,11.0965,11.1038,43000.0
2011-12-29 14:20:00,15.16,15.17,15.16,15.16,39700.0,11.0965,11.1038,11.0965,11.0965,39700.0
2011-12-29 14:25:00,15.17,15.17,15.16,15.16,46600.0,11.1038,11.1038,11.0965,11.0965,46600.0
2011-12-29 14:30:00,15.16,15.17,15.16,15.16,109800.0,11.0965,11.1038,11.0965,11.0965,109800.0
2011-12-29 14:35:00,15.16,15.17,15.15,15.15,34700.0,11.0965,11.1038,11.0892,11.0892,34700.0
2011-12-29 14:40:00,15.16,15.16,15.14,15.14,85600.0,11.0965,11.0965,11.0818,11.0818,85600.0
2011-12-29 14:45:00,15.14,15.15,15.12,15.15,136600.0,11.0818,11.0892,11.0672,11.0892,136600.0
2011-12-29 14:50:00,15.16,15.17,15.15,15.16,51700.0,11.0965,11.1038,11.0892,11.0965,51700.0
2011-12-29 14:55:00,15.16,15.17,15.14,15.15,92000.0,11.0965,11.1038,11.0818,11.0892,92000.0
2011-12-29 15:00:00,15.14,15.19,15.14,15.18,123000.0,11.0818,11.1184,11.0818,11.1111,123000.0
2011-12-29 15:05:00,15.17,15.18,15.15,15.17,152600.0,11.1038,11.1111,11.0892,11.1038,152600.0
2011-12-29 15:10:00,15.16,15.19,15.16,15.17,177300.0,11.0965,11.1184,11.0965,11.1038,177300.0
2011-12-29 15:15:00,15.17,15.17,15.11,15.12,397000.0,11.1038,11.1038,11.0599,11.0672,397000.0
2011-12-29 15:20:00,15.12,15.18,15.11,15.17,274200.0,11.0672,11.1111,11.0599,11.1038,274200.0
2011-12-29 15:25:00,15.18,15.18,15.16,15.18,129000.0,11.1111,11.1111,11.0965,11.1111,129000.0
2011-12-29 15:30:00,15.18,15.2,15.17,15.19,217600.0,11.1111,11.1257,11.1038,11.1184,217600.0
2011-12-29 15:35:00,15.19,15.22,15.18,15.21,285900.0,11.1184,11.1404,11.1111,11.1331,285900.0
2011-12-29 15:40:00,15.22,15.25,15.21,15.25,271000.0,11.1404,11.1623,11.1331,11.1623,271000.0
2011-12-29 15:45:00,15.25,15.26,15.21,15.22,381000.0,11.1623,11.1697,11.1331,11.1404,381000.0
2011-12-29 15:50:00,15.21,15.24,15.21,15.24,244900.0,11.1331,11.155,11.1331,11.155,244900.0
2011-12-29 15:55:00,15.24,15.25,15.22,15.23,847900.0,11.155,11.1623,11.1404,11.1477,847900.0
2011-12-30 09:30:00,15.14,15.23,15.1,15.12,355200.0,11.0818,11.1477,11.0526,11.0672,355200.0
2011-12-30 09:35:00,15.12,15.2,15.12,15.13,193500.0,11.0672,11.1257,11.0672,11.0745,193500.0
2011-12-30 09:40:00,15.13,15.2,15.12,15.19,194400.0,11.0745,11.1257,11.0672,11.1184,194400.0
2011-12-30 09:45:00,15.19,15.29,15.18,15.26,295800.0,11.1184,11.1916,11.1111,11.1697,295800.0
2011-12-30 09:50:00,15.25,15.26,15.18,15.21,223400.0,11.1623,11.1697,11.1111,11.1331,223400.0
2011-12-30 09:55:00,15.21,15.23,15.11,15.13,361200.0,11.1331,11.1477,11.0599,11.0745,361200.0
2011-12-30 10:00:00,15.13,15.22,15.13,15.21,256100.0,11.0745,11.1404,11.0745,11.1331,256100.0
2011-12-30 10:05:00,15.22,15.26,15.16,15.18,378900.0,11.1404,11.1697,11.0965,11.1111,378900.0
2011-12-30 10:10:00,15.16,15.18,15.14,15.17,231800.0,11.0965,11.1111,11.0818,11.1038,231800.0
2011-12-30 10:15:00,15.18,15.18,15.11,15.12,287900.0,11.1111,11.1111,11.0599,11.0672,287900.0
2011-12-30 10:20:00,15.13,15.16,15.12,15.16,155300.0,11.0745,11.0965,11.0672,11.0965,155300.0
2011-12-30 10:25:00,15.16,15.16,15.13,15.14,131900.0,11.0965,11.0965,11.0745,11.0818,131900.0
2011-12-30 10:30:00,15.13,15.17,15.13,15.16,161500.0,11.0745,11.1038,11.0745,11.0965,161500.0
2011-12-30 10:35:00,15.16,15.17,15.14,15.14,124600.0,11.0965,11.1038,11.0818,11.0818,124600.0
2011-12-30 10:40:00,15.14,15.14,15.11,15.13,211100.0,11.0818,11.0818,11.0599,11.0745,211100.0
2011-12-30 10:45:00,15.13,15.18,15.13,15.18,186600.0,11.0745,11.1111,11.0745,11.1111,186600.0
2011-12-30 10:50:00,15.18,15.19,15.13,15.13,104300.0,11.1111,11.1184,11.0745,11.0745,104300.0
2011-12-30 10:55:00,15.14,15.15,15.12,15.13,276300.0,11.0818,11.0892,11.0672,11.0745,276300.0
2011-12-30 11:00:00,15.14,15.18,15.13,15.17,167100.0,11.0818,11.1111,11.0745,11.1038,167100.0
2011-12-30 11:05:00,15.18,15.18,15.15,15.15,276200.0,11.1111,11.1111,11.0892,11.0892,276200.0
2011-12-30 11:10:00,15.16,15.18,15.14,15.14,265600.0,11.0965,11.1111,11.0818,11.0818,265600.0
2011-12-30 11:15:00,15.13,15.14,15.1,15.11,250000.0,11.0745,11.0818,11.0526,11.0599,250000.0
2011-12-30 11:20:00,15.1,15.15,15.1,15.11,286900.0,11.0526,11.0892,11.0526,11.0599,286900.0
2011-12-30 11:25:00,15.1,15.12,15.07,15.1,258300.0,11.0526,11.0672,11.0306,11.0526,258300.0
2011-12-30 11:30:00,15.11,15.13,15.07,15.09,231400.0,11.0599,11.0745,11.0306,11.0452,231400.0
2011-12-30 11:35:00,15.08,15.09,15.04,15.04,234900.0,11.0379,11.0452,11.0086,11.0086,234900.0
2011-12-30 11:40:00,15.05,15.08,15.0,15.07,311900.0,11.016,11.0379,10.9794,11.0306,311900.0
2011-12-30 11:45:00,15.06,15.1,15.06,15.07,189500.0,11.0233,11.0526,11.0233,11.0306,189500.0
2011-12-30 11:50:00,15.07,15.08,15.04,15.04,110600.0,11.0306,11.0379,11.0086,11.0086,110600.0
2011-12-30 11:55:00,15.04,15.08,15.04,15.07,147600.0,11.0086,11.0379,11.0086,11.0306,147600.0
2011-12-30 12:00:00,15.08,15.1,15.07,15.1,52600.0,11.0379,11.0526,11.0306,11.0526,52600.0
2011-12-30 12:05:00,15.1,15.1,15.07,15.07,65500.0,11.0526,11.0526,11.0306,11.0306,65500.0
2011-12-30 12:10:00,15.07,15.08,15.06,15.08,48800.0,11.0306,11.0379,11.0233,11.0379,48800.0
2011-12-30 12:15:00,15.08,15.08,15.04,15.08,146300.0,11.0379,11.0379,11.0086,11.0379,146300.0
2011-12-30 12:20:00,15.08,15.09,15.07,15.08,101500.0,11.0379,11.0452,11.0306,11.0379,101500.0
2011-12-30 12:25:00,15.08,15.08,15.07,15.07,31700.0,11.0379,11.0379,11.0306,11.0306,31700.0
2011-12-30 12:30:00,15.08,15.1,15.07,15.07,137900.0,11.0379,11.0526,11.0306,11.0306,137900.0
2011-12-30 12:35:00,15.07,15.1,15.07,15.1,60500.0,11.0306,11.0526,11.0306,11.0526,60500.0
2011-12-30 12:40:00,15.1,15.1,15.09,15.1,71400.0,11.0526,11.0526,11.0452,11.0526,71400.0
2011-12-30 12:45:00,15.1,15.11,15.09,15.1,115200.0,11.0526,11.0599,11.0452,11.0526,115200.0
2011-12-30 12:50:00,15.1,15.1,15.09,15.09,74100.0,11.0526,11.0526,11.0452,11.0452,74100.0
2011-12-30 12:55:00,15.09,15.11,15.08,15.08,102800.0,11.0452,11.0599,11.0379,11.0379,102800.0
2011-12-30 13:00:00,15.08,15.09,15.08,15.09,64300.0,11.0379,11.0452,11.0379,11.0452,64300.0
2011-12-30 13:05:00,15.09,15.11,15.08,15.11,69200.0,11.0452,11.0599,11.0379,11.0599,69200.0
2011-12-30 13:10:00,15.11,15.12,15.1,15.12,122800.0,11.0599,11.0672,11.0526,11.0672,122800.0
2011-12-30 13:15:00,15.12,15.15,15.11,15.14,154600.0,11.0672,11.0892,11.0599,11.0818,154600.0
2011-12-30 13:20:00,15.13,15.15,15.13,15.15,111300.0,11.0745,11.0892,11.0745,11.0892,111300.0
2011-12-30 13:25:00,15.14,15.15,15.13,15.15,63600.0,11.0818,11.0892,11.0745,11.0892,63600.0
2011-12-30 13:30:00,15.14,15.15,15.12,15.13,175200.0,11.0818,11.0892,11.0672,11.0745,175200.0
2011-12-30 13:35:00,15.13,15.14,15.12,15.13,60500.0,11.0745,11.0818,11.0672,11.0745,60500.0
2011-12-30 13:40:00,15.13,15.13,15.09,15.11,287100.0,11.0745,11.0745,11.0452,11.0599,287100.0
2011-12-30 13:45:00,15.11,15.13,15.1,15.11,149900.0,11.0599,11.0745,11.0526,11.0599,149900.0
2011-12-30 13:50:00,15.11,15.11,15.09,15.1,106500.0,11.0599,11.0599,11.0452,11.0526,106500.0
2011-12-30 13:55:00,15.11,15.11,15.06,15.07,141800.0,11.0599,11.0599,11.0233,11.0306,141800.0
2011-12-30 14:00:00,15.07,15.08,15.07,15.08,90100.0,11.0306,11.0379,11.0306,11.0379,90100.0
2011-12-30 14:05:00,15.07,15.11,15.07,15.11,120300.0,11.0306,11.0599,11.0306,11.0599,120300.0
2011-12-30 14:10:00,15.11,15.15,15.1,15.12,104100.0,11.0599,11.0892,11.0526,11.0672,104100.0
2011-12-30 14:15:00,15.11,15.12,15.06,15.09,190500.0,11.0599,11.0672,11.0233,11.0452,190500.0
2011-12-30 14:20:00,15.09,15.09,15.04,15.05,210900.0,11.0452,11.0452,11.0086,11.016,210900.0
2011-12-30 14:25:00,15.04,15.05,15.04,15.05,53000.0,11.0086,11.016,11.0086,11.016,53000.0
2011-12-30 14:30:00,15.05,15.13,15.05,15.13,196300.0,11.016,11.0745,11.016,11.0745,196300.0
2011-12-30 14:35:00,15.13,15.17,15.12,15.17,302800.0,11.0745,11.1038,11.0672,11.1038,302800.0
2011-12-30 14:40:00,15.16,15.17,15.14,15.15,168400.0,11.0965,11.1038,11.0818,11.0892,168400.0
2011-12-30 14:45:00,15.14,15.17,15.14,15.17,110100.0,11.0818,11.1038,11.0818,11.1038,110100.0
2011-12-30 14:50:00,15.17,15.18,15.14,15.14,131600.0,11.1038,11.1111,11.0818,11.0818,131600.0
2011-12-30 14:55:00,15.14,15.16,15.14,15.15,142800.0,11.0818,11.0965,11.0818,11.0892,142800.0
2011-12-30 15:00:00,15.15,15.21,15.15,15.2,204700.0,11.0892,11.1331,11.0892,11.1257,204700.0
2011-12-30 15:05:00,15.21,15.21,15.2,15.21,112600.0,11.1331,11.1331,11.1257,11.1331,112600.0
2011-12-30 15:10:00,15.21,15.23,15.19,15.23,400500.0,11.1331,11.1477,11.1184,11.1477,400500.0
2011-12-30 15:15:00,15.23,15.23,15.22,15.22,48000.0,11.1477,11.1477,11.1404,11.1404,48000.0
2011-12-30 15:20:00,15.22,15.23,15.21,15.23,216700.0,11.1404,11.1477,11.1331,11.1477,216700.0
2011-12-30 15:25:00,15.23,15.23,15.2,15.2,178400.0,11.1477,11.1477,11.1257,11.1257,178400.0
2011-12-30 15:30:00,15.21,15.22,15.2,15.22,161900.0,11.1331,11.1404,11.1257,11.1404,161900.0
2011-12-30 15:35:00,15.22,15.23,15.21,15.22,132400.0,11.1404,11.1477,11.1331,11.1404,132400.0
2011-12-30 15:40:00,15.23,15.24,15.2,15.21,394900.0,11.1477,11.155,11.1257,11.1331,394900.0
2011-12-30 15:45:00,15.21,15.21,15.17,15.2,353000.0,11.1331,11.1331,11.1038,11.1257,353000.0
2011-12-30 15:50:00,15.2,15.22,15.18,15.19,436000.0,11.1257,11.1404,11.1111,11.1184,436000.0
2011-12-30 15:55:00,15.18,15.19,15.13,15.14,770900.0,11.1111,11.1184,11.0745,11.0818,770900.0
2012-01-03 09:30:00,15.75,15.9,15.72,15.78,717600.0,11.5283,11.6381,11.5064,11.5503,717600.0
2012-01-03 09:35:00,15.79,15.87,15.78,15.82,452400.0,11.5576,11.6162,11.5503,11.5796,452400.0
2012-01-03 09:40:00,15.83,15.86,15.72,15.78,543200.0,11.5869,11.6088,11.5064,11.5503,543200.0
2012-01-03 09:45:00,15.78,15.79,15.71,15.75,706700.0,11.5503,11.5576,11.499,11.5283,706700.0
2012-01-03 09:50:00,15.76,15.82,15.75,15.79,496500.0,11.5356,11.5796,11.5283,11.5576,496500.0
2012-01-03 09:55:00,15.79,15.8,15.75,15.77,277600.0,11.5576,11.5649,11.5283,11.543,277600.0
2012-01-03 10:00:00,15.77,15.99,15.76,15.95,746500.0,11.543,11.704,11.5356,11.6747,746500.0
2012-01-03 10:05:00,15.95,15.98,15.92,15.94,630000.0,11.6747,11.6967,11.6528,11.6674,630000.0
2012-01-03 10:10:00,15.94,16.0,15.91,16.0,770200.0,11.6674,11.7113,11.6454,11.7113,770200.0
2012-01-03 10:15:00,15.99,16.1,15.99,16.05,491900.0,11.704,11.7845,11.704,11.7479,491900.0
2012-01-03 10:20:00,16.04,16.06,16.03,16.03,443200.0,11.7406,11.7552,11.7333,11.7333,443200.0
2012-01-03 10:25:00,16.03,16.04,15.92,16.0,480200.0,11.7333,11.7406,11.6528,11.7113,480200.0
2012-01-03 10:30:00,16.0,16.02,15.87,15.91,419500.0,11.7113,11.726,11.6162,11.6454,419500.0
2012-01-03 10:35:00,15.91,15.96,15.9,15.95,212000.0,11.6454,11.682,11.6381,11.6747,212000.0
2012-01-03 10:40:00,15.94,15.95,15.89,15.93,298700.0,11.6674,11.6747,11.6308,11.6601,298700.0
2012-01-03 10:45:00,15.93,15.97,15.92,15.97,254300.0,11.6601,11.6894,11.6528,11.6894,254300.0
2012-01-03 10:50:00,15.97,15.99,15.96,15.96,135500.0,11.6894,11.704,11.682,11.682,135500.0
2012-01-03 10:55:00,15.97,16.04,15.97,16.03,347100.0,11.6894,11.7406,11.6894,11.7333,347100.0
2012-01-03 11:00:00,16.03,16.04,16.0,16.03,167800.0,11.7333,11.7406,11.7113,11.7333,167800.0
2012-01-03 11:05:00,16.03,16.06,16.0,16.0,184600.0,11.7333,11.7552,11.7113,11.7113,184600.0
2012-01-03 11:10:00,16.0,16.08,16.0,16.07,295000.0,11.7113,11.7699,11.7113,11.7626,295000.0
2012-01-03 11:15:00,16.07,16.08,16.03,16.03,136100.0,11.7626,11.7699,11.7333,11.7333,136100.0
2012-01-03 11:20:00,16.03,16.07,16.0,16.07,183600.0,11.7333,11.7626,11.7113,11.7626,183600.0
2012-01-03 11:25:00,16.06,16.07,16.03,16.05,234200.0,11.7552,11.7626,11.7333,11.7479,234200.0
2012-01-03 11:30:00,16.05,16.07,16.05,16.06,145400.0,11.7479,11.7626,11.7479,11.7552,145400.0
2012-01-03 11:35:00,16.06,16.07,16.03,16.04,214300.0,11.7552,11.7626,11.7333,11.7406,214300.0
2012-01-03 11:40:00,16.04,16.06,16.01,16.06,306400.0,11.7406,11.7552,11.7186,11.7552,306400.0
2012-01-03 11:45:00,16.06,16.09,16.03,16.08,428400.0,11.7552,11.7772,11.7333,11.7699,428400.0
2012-01-03 11:50:00,16.08,16.12,16.08,16.1,318000.0,11.7699,11.7991,11.7699,11.7845,318000.0
2012-01-03 11:55:00,16.11,16.15,16.11,16.13,231400.0,11.7918,11.8211,11.7918,11.8065,231400.0
2012-01-03 12:00:00,16.13,16.17,16.12,16.17,207100.0,11.8065,11.8357,11.7991,11.8357,207100.0
2012-01-03 12:05:00,16.17,16.17,16.14,16.15,282200.0,11.8357,11.8357,11.8138,11.8211,282200.0
2012-01-03 12:10:00,16.15,16.15,16.11,16.14,304600.0,11.8211,11.8211,11.7918,11.8138,304600.0
2012-01-03 12:15:00,16.15,16.16,16.13,16.14,222800.0,11.8211,11.8284,11.8065,11.8138,222800.0
2012-01-03 12:20:00,16.14,16.16,16.14,16.16,104200.0,11.8138,11.8284,11.8138,11.8284,104200.0
2012-01-03 12:25:00,16.16,16.18,16.14,16.18,275200.0,11.8284,11.8431,11.8138,11.8431,275200.0
2012-01-03 12:30:00,16.18,16.18,16.11,16.13,238900.0,11.8431,11.8431,11.7918,11.8065,238900.0
2012-01-03 12:35:00,16.13,16.13,16.08,16.08,200700.0,11.8065,11.8065,11.7699,11.7699,200700.0
2012-01-03 12:40:00,16.09,16.09,16.07,16.07,155900.0,11.7772,11.7772,11.7626,11.7626,155900.0
2012-01-03 12:45:00,16.08,16.09,16.02,16.03,216300.0,11.7699,11.7772,11.726,11.7333,216300.0
2012-01-03 12:50:00,16.03,16.1,16.02,16.08,215500.0,11.7333,11.7845,11.726,11.7699,215500.0
2012-01-03 12:55:00,16.09,16.1,16.07,16.07,167100.0,11.7772,11.7845,11.7626,11.7626,167100.0
2012-01-03 13:00:00,16.07,16.12,16.06,16.08,108400.0,11.7626,11.7991,11.7552,11.7699,108400.0
2012-01-03 13:05:00,16.09,16.1,16.07,16.08,79200.0,11.7772,11.7845,11.7626,11.7699,79200.0
2012-01-03 13:10:00,16.09,16.09,16.07,16.09,100600.0,11.7772,11.7772,11.7626,11.7772,100600.0
2012-01-03 13:15:00,16.09,16.12,16.09,16.11,156700.0,11.7772,11.7991,11.7772,11.7918,156700.0
2012-01-03 13:20:00,16.12,16.13,16.1,16.12,152500.0,11.7991,11.8065,11.7845,11.7991,152500.0
2012-01-03 13:25:00,16.12,16.14,16.11,16.12,316200.0,11.7991,11.8138,11.7918,11.7991,316200.0
2012-01-03 13:30:00,16.11,16.13,16.1,16.11,108700.0,11.7918,11.8065,11.7845,11.7918,108700.0
2012-01-03 13:35:00,16.11,16.14,16.11,16.12,182000.0,11.7918,11.8138,11.7918,11.7991,182000.0
2012-01-03 13:40:00,16.12,16.17,16.12,16.16,264300.0,11.7991,11.8357,11.7991,11.8284,264300.0
2012-01-03 13:45:00,16.15,16.18,16.14,16.17,183000.0,11.8211,11.8431,11.8138,11.8357,183000.0
2012-01-03 13:50:00,16.18,16.2,16.17,16.18,250000.0,11.8431,11.8577,11.8357,11.8431,250000.0
2012-01-03 13:55:00,16.18,16.19,16.17,16.18,182100.0,11.8431,11.8504,11.8357,11.8431,182100.0
2012-01-03 14:00:00,16.19,16.19,16.17,16.17,303700.0,11.8504,11.8504,11.8357,11.8357,303700.0
2012-01-03 14:05:00,16.17,16.18,16.17,16.17,25000.0,11.8357,11.8431,11.8357,11.8357,25000.0
2012-01-03 14:10:00,16.18,16.19,16.17,16.17,149400.0,11.8431,11.8504,11.8357,11.8357,149400.0
2012-01-03 14:15:00,16.17,16.18,16.14,16.16,270800.0,11.8357,11.8431,11.8138,11.8284,270800.0
2012-01-03 14:20:00,16.16,16.18,16.16,16.17,95900.0,11.8284,11.8431,11.8284,11.8357,95900.0
2012-01-03 14:25:00,16.18,16.2,16.17,16.19,93300.0,11.8431,11.8577,11.8357,11.8504,93300.0
2012-01-03 14:30:00,16.2,16.23,16.19,16.23,420400.0,11.8577,11.8797,11.8504,11.8797,420400.0
2012-01-03 14:35:00,16.23,16.24,16.21,16.21,244500.0,11.8797,11.887,11.865,11.865,244500.0
2012-01-03 14:40:00,16.21,16.24,16.21,16.23,197600.0,11.865,11.887,11.865,11.8797,197600.0
2012-01-03 14:45:00,16.23,16.26,16.23,16.25,369500.0,11.8797,11.9016,11.8797,11.8943,369500.0
2012-01-03 14:50:00,16.25,16.26,16.24,16.25,111900.0,11.8943,11.9016,11.887,11.8943,111900.0
2012-01-03 14:55:00,16.25,16.29,16.24,16.27,379100.0,11.8943,11.9236,11.887,11.9089,379100.0
2012-01-03 15:00:00,16.27,16.27,16.22,16.23,264900.0,11.9089,11.9089,11.8723,11.8797,264900.0
2012-01-03 15:05:00,16.22,16.24,16.22,16.22,202800.0,11.8723,11.887,11.8723,11.8723,202800.0
2012-01-03 15:10:00,16.23,16.23,16.21,16.22,112000.0,11.8797,11.8797,11.865,11.8723,112000.0
2012-01-03 15:15:00,16.22,16.24,16.2,16.22,254800.0,11.8723,11.887,11.8577,11.8723,254800.0
2012-01-03 15:20:00,16.23,16.24,16.14,16.15,734200.0,11.8797,11.887,11.8138,11.8211,734200.0
2012-01-03 15:25:00,16.16,16.2,16.15,16.2,186000.0,11.8284,11.8577,11.8211,11.8577,186000.0
2012-01-03 15:30:00,16.2,16.22,16.19,16.22,317900.0,11.8577,11.8723,11.8504,11.8723,317900.0
2012-01-03 15:35:00,16.22,16.22,16.17,16.19,258900.0,11.8723,11.8723,11.8357,11.8504,258900.0
2012-01-03 15:40:00,16.19,16.21,16.19,16.21,307900.0,11.8504,11.865,11.8504,11.865,307900.0
2012-01-03 15:45:00,16.21,16.21,16.17,16.19,505500.0,11.865,11.865,11.8357,11.8504,505500.0
2012-01-03 15:50:00,16.18,16.19,16.07,16.08,1082800.0,11.8431,11.8504,11.7626,11.7699,1082800.0
2012-01-03 15:55:00,16.09,16.09,16.01,16.03,1694600.0,11.7772,11.7772,11.7186,11.7333,1694600.0
2012-01-04 09:30:00,15.74,15.9,15.7,15.87,601000.0,11.521,11.6381,11.4917,11.6162,601000.0
2012-01-04 09:35:00,15.87,15.92,15.8,15.89,325500.0,11.6162,11.6528,11.5649,11.6308,325500.0
2012-01-04 09:40:00,15.9,15.91,15.82,15.87,358600.0,11.6381,11.6454,11.5796,11.6162,358600.0
2012-01-04 09:45:00,15.87,15.87,15.74,15.75,451500.0,11.6162,11.6162,11.521,11.5283,451500.0
2012-01-04 09:50:00,15.74,15.79,15.74,15.77,278700.0,11.521,11.5576,11.521,11.543,278700.0
2012-01-04 09:55:00,15.78,15.8,15.76,15.8,208400.0,11.5503,11.5649,11.5356,11.5649,208400.0
2012-01-04 10:00:00,15.79,15.79,15.62,15.63,486400.0,11.5576,11.5576,11.4332,11.4405,486400.0
2012-01-04 10:05:00,15.62,15.63,15.57,15.59,362800.0,11.4332,11.4405,11.3966,11.4112,362800.0
2012-01-04 10:10:00,15.59,15.62,15.5,15.58,450800.0,11.4112,11.4332,11.3453,11.4039,450800.0
2012-01-04 10:15:00,15.58,15.65,15.54,15.61,341500.0,11.4039,11.4551,11.3746,11.4259,341500.0
2012-01-04 10:20:00,15.6,15.69,15.59,15.68,237600.0,11.4185,11.4844,11.4112,11.4771,237600.0
2012-01-04 10:25:00,15.67,15.69,15.6,15.61,260400.0,11.4698,11.4844,11.4185,11.4259,260400.0
2012-01-04 10:30:00,15.61,15.63,15.6,15.62,141000.0,11.4259,11.4405,11.4185,11.4332,141000.0
2012-01-04 10:35:00,15.62,15.64,15.56,15.57,211600.0,11.4332,11.4478,11.3893,11.3966,211600.0
2012-01-04 10:40:00,15.57,15.66,15.56,15.63,302100.0,11.3966,11.4624,11.3893,11.4405,302100.0
2012-01-04 10:45:00,15.64,15.64,15.59,15.62,126800.0,11.4478,11.4478,11.4112,11.4332,126800.0
2012-01-04 10:50:00,15.61,15.67,15.61,15.66,154100.0,11.4259,11.4698,11.4259,11.4624,154100.0
2012-01-04 10:55:00,15.66,15.67,15.63,15.66,389000.0,11.4624,11.4698,11.4405,11.4624,389000.0
2012-01-04 11:00:00,15.66,15.67,15.64,15.66,160500.0,11.4624,11.4698,11.4478,11.4624,160500.0
2012-01-04 11:05:00,15.66,15.67,15.63,15.64,301800.0,11.4624,11.4698,11.4405,11.4478,301800.0
2012-01-04 11:10:00,15.63,15.68,15.63,15.67,194400.0,11.4405,11.4771,11.4405,11.4698,194400.0
2012-01-04 11:15:00,15.67,15.67,15.64,15.66,83500.0,11.4698,11.4698,11.4478,11.4624,83500.0
2012-01-04 11:20:00,15.66,15.68,15.65,15.65,148000.0,11.4624,11.4771,11.4551,11.4551,148000.0
2012-01-04 11:25:00,15.66,15.67,15.65,15.67,79900.0,11.4624,11.4698,11.4551,11.4698,79900.0
2012-01-04 11:30:00,15.67,15.68,15.66,15.67,178100.0,11.4698,11.4771,11.4624,11.4698,178100.0
2012-01-04 11:35:00,15.67,15.77,15.66,15.77,344100.0,11.4698,11.543,11.4624,11.543,344100.0
2012-01-04 11:40:00,15.76,15.8,15.73,15.79,332100.0,11.5356,11.5649,11.5137,11.5576,332100.0
2012-01-04 11:45:00,15.79,15.8,15.78,15.8,114200.0,11.5576,11.5649,11.5503,11.5649,114200.0
2012-01-04 11:50:00,15.8,15.82,15.79,15.81,141400.0,11.5649,11.5796,11.5576,11.5722,141400.0
2012-01-04 11:55:00,15.8,15.8,15.75,15.75,174300.0,11.5649,11.5649,11.5283,11.5283,174300.0
2012-01-04 12:00:00,15.76,15.77,15.75,15.76,242600.0,11.5356,11.543,11.5283,11.5356,242600.0
2012-01-04 12:05:00,15.77,15.84,15.77,15.83,361200.0,11.543,11.5942,11.543,11.5869,361200.0
2012-01-04 12:10:00,15.83,15.83,15.82,15.83,119800.0,11.5869,11.5869,11.5796,11.5869,119800.0
2012-01-04 12:15:00,15.83,15.88,15.82,15.85,397700.0,11.5869,11.6235,11.5796,11.6015,397700.0
2012-01-04 12:20:00,15.85,15.89,15.85,15.88,253900.0,11.6015,11.6308,11.6015,11.6235,253900.0
2012-01-04 12:25:00,15.88,15.92,15.88,15.92,192400.0,11.6235,11.6528,11.6235,11.6528,192400.0
2012-01-04 12:30:00,15.92,15.92,15.86,15.89,285800.0,11.6528,11.6528,11.6088,11.6308,285800.0
2012-01-04 12:35:00,15.89,15.89,15.84,15.84,94300.0,11.6308,11.6308,11.5942,11.5942,94300.0
2012-01-04 12:40:00,15.84,15.87,15.84,15.87,172700.0,11.5942,11.6162,11.5942,11.6162,172700.0
2012-01-04 12:45:00,15.87,15.9,15.86,15.89,86900.0,11.6162,11.6381,11.6088,11.6308,86900.0
2012-01-04 12:50:00,15.89,15.9,15.88,15.9,70400.0,11.6308,11.6381,11.6235,11.6381,70400.0
2012-01-04 12:55:00,15.89,15.95,15.89,15.95,215700.0,11.6308,11.6747,11.6308,11.6747,215700.0
2012-01-04 13:00:00,15.94,15.95,15.84,15.85,217400.0,11.6674,11.6747,11.5942,11.6015,217400.0
2012-01-04 13:05:00,15.84,15.86,15.82,15.86,267100.0,11.5942,11.6088,11.5796,11.6088,267100.0
2012-01-04 13:10:00,15.85,15.89,15.85,15.88,194100.0,11.6015,11.6308,11.6015,11.6235,194100.0
2012-01-04 13:15:00,15.89,15.89,15.88,15.89,148800.0,11.6308,11.6308,11.6235,11.6308,148800.0
2012-01-04 13:20:00,15.89,15.92,15.86,15.86,226100.0,11.6308,11.6528,11.6088,11.6088,226100.0
2012-01-04 13:25:00,15.87,15.9,15.85,15.88,173700.0,11.6162,11.6381,11.6015,11.6235,173700.0
2012-01-04 13:30:00,15.88,15.9,15.88,15.9,137000.0,11.6235,11.6381,11.6235,11.6381,137000.0
2012-01-04 13:35:00,15.9,15.95,15.9,15.94,212000.0,11.6381,11.6747,11.6381,11.6674,212000.0
2012-01-04 13:40:00,15.94,15.95,15.93,15.95,95500.0,11.6674,11.6747,11.6601,11.6747,95500.0
2012-01-04 13:45:00,15.95,15.99,15.94,15.99,247300.0,11.6747,11.704,11.6674,11.704,247300.0
2012-01-04 13:50:00,15.99,16.0,15.97,16.0,283800.0,11.704,11.7113,11.6894,11.7113,283800.0
2012-01-04 13:55:00,16.0,16.02,15.99,16.01,427000.0,11.7113,11.726,11.704,11.7186,427000.0
2012-01-04 14:00:00,16.02,16.03,16.01,16.02,266300.0,11.726,11.7333,11.7186,11.726,266300.0
2012-01-04 14:05:00,16.02,16.02,15.96,16.02,385700.0,11.726,11.726,11.682,11.726,385700.0
2012-01-04 14:10:00,16.02,16.02,15.91,15.95,366100.0,11.726,11.726,11.6454,11.6747,366100.0
2012-01-04 14:15:00,15.94,16.0,15.94,16.0,244200.0,11.6674,11.7113,11.6674,11.7113,244200.0
2012-01-04 14:20:00,15.99,16.01,15.97,15.99,245200.0,11.704,11.7186,11.6894,11.704,245200.0
2012-01-04 14:25:00,15.99,16.02,15.99,16.01,175900.0,11.704,11.726,11.704,11.7186,175900.0
2012-01-04 14:30:00,16.0,16.06,16.0,16.05,304200.0,11.7113,11.7552,11.7113,11.7479,304200.0
2012-01-04 14:35:00,16.05,16.08,16.04,16.06,257900.0,11.7479,11.7699,11.7406,11.7552,257900.0
2012-01-04 14:40:00,16.06,16.07,16.05,16.06,200000.0,11.7552,11.7626,11.7479,11.7552,200000.0
2012-01-04 14:45:00,16.07,16.07,16.03,16.03,180700.0,11.7626,11.7626,11.7333,11.7333,180700.0
2012-01-04 14:50:00,16.03,16.08,16.02,16.06,154600.0,11.7333,11.7699,11.726,11.7552,154600.0
2012-01-04 14:55:00,16.06,16.07,16.04,16.04,89600.0,11.7552,11.7626,11.7406,11.7406,89600.0
2012-01-04 15:00:00,16.05,16.05,15.98,15.98,212600.0,11.7479,11.7479,11.6967,11.6967,212600.0
2012-01-04 15:05:00,15.99,15.99,15.97,15.97,216900.0,11.704,11.704,11.6894,11.6894,216900.0
2012-01-04 15:10:00,15.98,16.03,15.97,16.0,229200.0,11.6967,11.7333,11.6894,11.7113,229200.0
2012-01-04 15:15:00,16.0,16.01,15.96,15.98,166000.0,11.7113,11.7186,11.682,11.6967,166000.0
2012-01-04 15:20:00,15.98,16.0,15.97,15.97,85100.0,11.6967,11.7113,11.6894,11.6894,85100.0
2012-01-04 15:25:00,15.97,15.99,15.96,15.98,173500.0,11.6894,11.704,11.682,11.6967,173500.0
2012-01-04 15:30:00,15.98,16.03,15.98,16.0,203900.0,11.6967,11.7333,11.6967,11.7113,203900.0
2012-01-04 15:35:00,16.0,16.05,16.0,16.04,252500.0,11.7113,11.7479,11.7113,11.7406,252500.0
2012-01-04 15:40:00,16.03,16.06,16.03,16.04,205700.0,11.7333,11.7552,11.7333,11.7406,205700.0
2012-01-04 15:45:00,16.04,16.06,16.02,16.02,225200.0,11.7406,11.7552,11.726,11.726,225200.0
2012-01-04 15:50:00,16.03,16.05,15.98,16.02,502700.0,11.7333,11.7479,11.6967,11.726,502700.0
2012-01-04 15:55:00,16.03,16.03,15.94,15.95,1033900.0,11.7333,11.7333,11.6674,11.6747,1033900.0
2012-01-05 09:30:00,15.59,15.69,15.52,15.64,482000.0,11.4112,11.4844,11.36,11.4478,482000.0
2012-01-05 09:35:00,15.65,15.75,15.62,15.67,387900.0,11.4551,11.5283,11.4332,11.4698,387900.0
2012-01-05 09:40:00,15.66,15.67,15.46,15.49,660800.0,11.4624,11.4698,11.3161,11.338,660800.0
2012-01-05 09:45:00,15.49,15.56,15.43,15.47,672500.0,11.338,11.3893,11.2941,11.3234,672500.0
2012-01-05 09:50:00,15.47,15.56,15.45,15.55,436500.0,11.3234,11.3893,11.3087,11.3819,436500.0
2012-01-05 09:55:00,15.56,15.57,15.51,15.55,382100.0,11.3893,11.3966,11.3527,11.3819,382100.0
2012-01-05 10:00:00,15.53,15.56,15.43,15.49,584200.0,11.3673,11.3893,11.2941,11.338,584200.0
2012-01-05 10:05:00,15.5,15.56,15.46,15.56,247600.0,11.3453,11.3893,11.3161,11.3893,247600.0
2012-01-05 10:10:00,15.56,15.62,15.52,15.62,247200.0,11.3893,11.4332,11.36,11.4332,247200.0
2012-01-05 10:15:00,15.62,15.66,15.59,15.62,289200.0,11.4332,11.4624,11.4112,11.4332,289200.0
2012-01-05 10:20:00,15.63,15.71,15.61,15.71,283000.0,11.4405,11.499,11.4259,11.499,283000.0
2012-01-05 10:25:00,15.71,15.76,15.68,15.68,442900.0,11.499,11.5356,11.4771,11.4771,442900.0
2012-01-05 10:30:00,15.69,15.74,15.67,15.68,281300.0,11.4844,11.521,11.4698,11.4771,281300.0
2012-01-05 10:35:00,15.68,15.69,15.61,15.61,193700.0,11.4771,11.4844,11.4259,11.4259,193700.0
2012-01-05 10:40:00,15.61,15.67,15.6,15.6,180700.0,11.4259,11.4698,11.4185,11.4185,180700.0
2012-01-05 10:45:00,15.6,15.63,15.57,15.57,254300.0,11.4185,11.4405,11.3966,11.3966,254300.0
2012-01-05 10:50:00,15.56,15.59,15.53,15.53,237200.0,11.3893,11.4112,11.3673,11.3673,237200.0
2012-01-05 10:55:00,15.53,15.6,15.52,15.59,256800.0,11.3673,11.4185,11.36,11.4112,256800.0
2012-01-05 11:00:00,15.59,15.61,15.54,15.6,254700.0,11.4112,11.4259,11.3746,11.4185,254700.0
2012-01-05 11:05:00,15.61,15.63,15.6,15.6,183400.0,11.4259,11.4405,11.4185,11.4185,183400.0
2012-01-05 11:10:00,15.61,15.63,15.59,15.63,156700.0,11.4259,11.4405,11.4112,11.4405,156700.0
2012-01-05 11:15:00,15.62,15.64,15.6,15.62,148300.0,11.4332,11.4478,11.4185,11.4332,148300.0
2012-01-05 11:20:00,15.61,15.76,15.61,15.75,384800.0,11.4259,11.5356,11.4259,11.5283,384800.0
2012-01-05 11:25:00,15.75,15.79,15.73,15.78,328200.0,11.5283,11.5576,11.5137,11.5503,328200.0
2012-01-05 11:30:00,15.78,15.79,15.73,15.73,307400.0,11.5503,11.5576,11.5137,11.5137,307400.0
2012-01-05 11:35:00,15.73,15.74,15.71,15.72,137700.0,11.5137,11.521,11.499,11.5064,137700.0
2012-01-05 11:40:00,15.73,15.76,15.72,15.74,201000.0,11.5137,11.5356,11.5064,11.521,201000.0
2012-01-05 11:45:00,15.74,15.79,15.74,15.78,184600.0,11.521,11.5576,11.521,11.5503,184600.0
2012-01-05 11:50:00,15.78,15.79,15.7,15.7,173100.0,11.5503,11.5576,11.4917,11.4917,173100.0
2012-01-05 11:55:00,15.7,15.74,15.69,15.7,161100.0,11.4917,11.521,11.4844,11.4917,161100.0
2012-01-05 12:00:00,15.69,15.75,15.69,15.74,176200.0,11.4844,11.5283,11.4844,11.521,176200.0
2012-01-05 12:05:00,15.74,15.77,15.73,15.77,168000.0,11.521,11.543,11.5137,11.543,168000.0
2012-01-05 12:10:00,15.77,15.81,15.77,15.8,628200.0,11.543,11.5722,11.543,11.5649,628200.0
2012-01-05 12:15:00,15.8,15.86,15.8,15.86,360500.0,11.5649,11.6088,11.5649,11.6088,360500.0
2012-01-05 12:20:00,15.86,15.91,15.8,15.91,423400.0,11.6088,11.6454,11.5649,11.6454,423400.0
2012-01-05 12:25:00,15.9,15.94,15.9,15.91,448900.0,11.6381,11.6674,11.6381,11.6454,448900.0
2012-01-05 12:30:00,15.91,15.94,15.9,15.91,284100.0,11.6454,11.6674,11.6381,11.6454,284100.0
2012-01-05 12:35:00,15.92,15.93,15.9,15.9,208200.0,11.6528,11.6601,11.6381,11.6381,208200.0
2012-01-05 12:40:00,15.91,15.93,15.88,15.91,532900.0,11.6454,11.6601,11.6235,11.6454,532900.0
2012-01-05 12:45:00,15.91,15.99,15.9,15.98,635000.0,11.6454,11.704,11.6381,11.6967,635000.0
2012-01-05 12:50:00,15.98,16.08,15.97,16.05,839800.0,11.6967,11.7699,11.6894,11.7479,839800.0
2012-01-05 12:55:00,16.06,16.09,16.05,16.08,471600.0,11.7552,11.7772,11.7479,11.7699,471600.0
2012-01-05 13:00:00,16.08,16.1,16.05,16.09,436600.0,11.7699,11.7845,11.7479,11.7772,436600.0
2012-01-05 13:05:00,16.1,16.13,16.09,16.13,563400.0,11.7845,11.8065,11.7772,11.8065,563400.0
2012-01-05 13:10:00,16.13,16.13,16.08,16.08,435500.0,11.8065,11.8065,11.7699,11.7699,435500.0
2012-01-05 13:15:00,16.08,16.1,16.05,16.06,350000.0,11.7699,11.7845,11.7479,11.7552,350000.0
2012-01-05 13:20:00,16.06,16.15,16.04,16.13,364100.0,11.7552,11.8211,11.7406,11.8065,364100.0
2012-01-05 13:25:00,16.13,16.21,16.12,16.2,543300.0,11.8065,11.865,11.7991,11.8577,543300.0
2012-01-05 13:30:00,16.2,16.3,16.2,16.25,495900.0,11.8577,11.9309,11.8577,11.8943,495900.0
2012-01-05 13:35:00,16.25,16.3,16.24,16.28,259100.0,11.8943,11.9309,11.887,11.9163,259100.0
2012-01-05 13:40:00,16.27,16.38,16.26,16.36,489000.0,11.9089,11.9895,11.9016,11.9748,489000.0
2012-01-05 13:45:00,16.36,16.4,16.31,16.34,561300.0,11.9748,12.0041,11.9382,11.9602,561300.0
2012-01-05 13:50:00,16.33,16.34,16.28,16.33,431200.0,11.9529,11.9602,11.9163,11.9529,431200.0
2012-01-05 13:55:00,16.32,16.37,16.32,16.33,305500.0,11.9455,11.9821,11.9455,11.9529,305500.0
2012-01-05 14:00:00,16.32,16.34,16.3,16.32,241900.0,11.9455,11.9602,11.9309,11.9455,241900.0
2012-01-05 14:05:00,16.32,16.4,16.3,16.32,239200.0,11.9455,12.0041,11.9309,11.9455,239200.0
2012-01-05 14:10:00,16.32,16.37,16.31,16.32,239400.0,11.9455,11.9821,11.9382,11.9455,239400.0
2012-01-05 14:15:00,16.33,16.33,16.21,16.25,368000.0,11.9529,11.9529,11.865,11.8943,368000.0
2012-01-05 14:20:00,16.25,16.29,16.23,16.28,181200.0,11.8943,11.9236,11.8797,11.9163,181200.0
2012-01-05 14:25:00,16.29,16.31,16.2,16.22,285200.0,11.9236,11.9382,11.8577,11.8723,285200.0
2012-01-05 14:30:00,16.22,16.26,16.22,16.23,257900.0,11.8723,11.9016,11.8723,11.8797,257900.0
2012-01-05 14:35:00,16.24,16.24,16.2,16.22,210900.0,11.887,11.887,11.8577,11.8723,210900.0
2012-01-05 14:40:00,16.22,16.26,16.21,16.23,195600.0,11.8723,11.9016,11.865,11.8797,195600.0
2012-01-05 14:45:00,16.23,16.26,16.22,16.24,138000.0,11.8797,11.9016,11.8723,11.887,138000.0
2012-01-05 14:50:00,16.24,16.24,16.2,16.23,202900.0,11.887,11.887,11.8577,11.8797,202900.0
2012-01-05 14:55:00,16.22,16.24,16.19,16.19,192000.0,11.8723,11.887,11.8504,11.8504,192000.0
2012-01-05 15:00:00,16.2,16.23,16.15,16.22,340900.0,11.8577,11.8797,11.8211,11.8723,340900.0
2012-01-05 15:05:00,16.22,16.25,16.22,16.24,200500.0,11.8723,11.8943,11.8723,11.887,200500.0
2012-01-05 15:10:00,16.24,16.24,16.15,16.16,229300.0,11.887,11.887,11.8211,11.8284,229300.0
2012-01-05 15:15:00,16.17,16.19,16.13,16.18,288600.0,11.8357,11.8504,11.8065,11.8431,288600.0
2012-01-05 15:20:00,16.18,16.24,16.18,16.22,344700.0,11.8431,11.887,11.8431,11.8723,344700.0
2012-01-05 15:25:00,16.21,16.23,16.17,16.17,264100.0,11.865,11.8797,11.8357,11.8357,264100.0
2012-01-05 15:30:00,16.17,16.21,16.16,16.16,316000.0,11.8357,11.865,11.8284,11.8284,316000.0
2012-01-05 15:35:00,16.17,16.25,16.14,16.21,591200.0,11.8357,11.8943,11.8138,11.865,591200.0
2012-01-05 15:40:00,16.21,16.32,16.2,16.27,821700.0,11.865,11.9455,11.8577,11.9089,821700.0
2012-01-05 15:45:00,16.28,16.29,16.22,16.28,448600.0,11.9163,11.9236,11.8723,11.9163,448600.0
2012-01-05 15:50:00,16.28,16.31,16.25,16.3,621700.0,11.9163,11.9382,11.8943,11.9309,621700.0
2012-01-05 15:55:00,16.3,16.31,16.26,16.28,1126400.0,11.9309,11.9382,11.9016,11.9163,1126400.0
2012-01-06 09:30:00,16.06,16.12,15.89,15.98,1031400.0,11.7552,11.7991,11.6308,11.6967,1031400.0
2012-01-06 09:35:00,15.99,16.08,15.92,15.93,516800.0,11.704,11.7699,11.6528,11.6601,516800.0
2012-01-06 09:40:00,15.93,15.93,15.8,15.89,781300.0,11.6601,11.6601,11.5649,11.6308,781300.0
2012-01-06 09:45:00,15.9,15.97,15.86,15.89,514100.0,11.6381,11.6894,11.6088,11.6308,514100.0
2012-01-06 09:50:00,15.89,15.92,15.86,15.88,542700.0,11.6308,11.6528,11.6088,11.6235,542700.0
2012-01-06 09:55:00,15.88,15.96,15.88,15.94,396500.0,11.6235,11.682,11.6235,11.6674,396500.0
2012-01-06 10:00:00,15.95,16.0,15.94,15.99,627100.0,11.6747,11.7113,11.6674,11.704,627100.0
2012-01-06 10:05:00,16.0,16.03,15.95,15.98,444900.0,11.7113,11.7333,11.6747,11.6967,444900.0
2012-01-06 10:10:00,15.98,16.01,15.97,15.97,239900.0,11.6967,11.7186,11.6894,11.6894,239900.0
2012-01-06 10:15:00,15.98,16.01,15.97,15.99,239100.0,11.6967,11.7186,11.6894,11.704,239100.0
2012-01-06 10:20:00,15.99,16.05,15.97,16.05,263200.0,11.704,11.7479,11.6894,11.7479,263200.0
2012-01-06 10:25:00,16.03,16.07,15.98,16.04,298000.0,11.7333,11.7626,11.6967,11.7406,298000.0
2012-01-06 10:30:00,16.03,16.1,16.03,16.1,331800.0,11.7333,11.7845,11.7333,11.7845,331800.0
2012-01-06 10:35:00,16.1,16.11,16.05,16.06,186400.0,11.7845,11.7918,11.7479,11.7552,186400.0
2012-01-06 10:40:00,16.07,16.15,16.06,16.15,472700.0,11.7626,11.8211,11.7552,11.8211,472700.0
2012-01-06 10:45:00,16.15,16.23,16.14,16.23,314000.0,11.8211,11.8797,11.8138,11.8797,314000.0
2012-01-06 10:50:00,16.23,16.25,16.18,16.21,277300.0,11.8797,11.8943,11.8431,11.865,277300.0
2012-01-06 10:55:00,16.21,16.21,16.14,16.16,285800.0,11.865,11.865,11.8138,11.8284,285800.0
2012-01-06 11:00:00,16.16,16.21,16.14,16.14,238200.0,11.8284,11.865,11.8138,11.8138,238200.0
2012-01-06 11:05:00,16.14,16.23,16.13,16.2,176700.0,11.8138,11.8797,11.8065,11.8577,176700.0
2012-01-06 11:10:00,16.19,16.2,16.13,16.14,137400.0,11.8504,11.8577,11.8065,11.8138,137400.0
2012-01-06 11:15:00,16.14,16.2,16.14,16.18,181500.0,11.8138,11.8577,11.8138,11.8431,181500.0
2012-01-06 11:20:00,16.18,16.18,16.16,16.17,89600.0,11.8431,11.8431,11.8284,11.8357,89600.0
2012-01-06 11:25:00,16.17,16.19,16.16,16.19,147800.0,11.8357,11.8504,11.8284,11.8504,147800.0
2012-01-06 11:30:00,16.18,16.19,16.16,16.16,256800.0,11.8431,11.8504,11.8284,11.8284,256800.0
2012-01-06 11:35:00,16.17,16.19,16.16,16.19,130300.0,11.8357,11.8504,11.8284,11.8504,130300.0
2012-01-06 11:40:00,16.19,16.23,16.17,16.23,198400.0,11.8504,11.8797,11.8357,11.8797,198400.0
2012-01-06 11:45:00,16.22,16.24,16.2,16.2,92200.0,11.8723,11.887,11.8577,11.8577,92200.0
2012-01-06 11:50:00,16.2,16.21,16.16,16.17,217600.0,11.8577,11.865,11.8284,11.8357,217600.0
2012-01-06 11:55:00,16.18,16.19,16.16,16.18,128000.0,11.8431,11.8504,11.8284,11.8431,128000.0
2012-01-06 12:00:00,16.18,16.18,16.15,16.15,121300.0,11.8431,11.8431,11.8211,11.8211,121300.0
2012-01-06 12:05:00,16.15,16.16,16.08,16.1,331900.0,11.8211,11.8284,11.7699,11.7845,331900.0
2012-01-06 12:10:00,16.1,16.12,16.07,16.09,178700.0,11.7845,11.7991,11.7626,11.7772,178700.0
2012-01-06 12:15:00,16.09,16.15,16.09,16.12,128900.0,11.7772,11.8211,11.7772,11.7991,128900.0
2012-01-06 12:20:00,16.12,16.15,16.09,16.09,90200.0,11.7991,11.8211,11.7772,11.7772,90200.0
2012-01-06 12:25:00,16.09,16.11,16.07,16.09,84100.0,11.7772,11.7918,11.7626,11.7772,84100.0
2012-01-06 12:30:00,16.08,16.13,16.07,16.1,156900.0,11.7699,11.8065,11.7626,11.7845,156900.0
2012-01-06 12:35:00,16.1,16.11,16.06,16.06,78700.0,11.7845,11.7918,11.7552,11.7552,78700.0
2012-01-06 12:40:00,16.07,16.07,16.0,16.02,210400.0,11.7626,11.7626,11.7113,11.726,210400.0
2012-01-06 12:45:00,16.01,16.02,15.95,16.0,242600.0,11.7186,11.726,11.6747,11.7113,242600.0
2012-01-06 12:50:00,15.99,16.02,15.99,16.01,84200.0,11.704,11.726,11.704,11.7186,84200.0
2012-01-06 12:55:00,16.01,16.03,16.0,16.0,92900.0,11.7186,11.7333,11.7113,11.7113,92900.0
2012-01-06 13:00:00,16.0,16.03,16.0,16.01,90700.0,11.7113,11.7333,11.7113,11.7186,90700.0
2012-01-06 13:05:00,16.01,16.03,16.0,16.01,130200.0,11.7186,11.7333,11.7113,11.7186,130200.0
2012-01-06 13:10:00,16.02,16.03,15.99,16.0,189800.0,11.726,11.7333,11.704,11.7113,189800.0
2012-01-06 13:15:00,16.0,16.05,15.99,16.04,122500.0,11.7113,11.7479,11.704,11.7406,122500.0
2012-01-06 13:20:00,16.04,16.05,16.0,16.02,73900.0,11.7406,11.7479,11.7113,11.726,73900.0
2012-01-06 13:25:00,16.03,16.03,16.0,16.0,156700.0,11.7333,11.7333,11.7113,11.7113,156700.0
2012-01-06 13:30:00,16.0,16.02,15.97,16.01,183500.0,11.7113,11.726,11.6894,11.7186,183500.0
2012-01-06 13:35:00,16.0,16.04,15.98,16.04,105700.0,11.7113,11.7406,11.6967,11.7406,105700.0
2012-01-06 13:40:00,16.04,16.08,16.03,16.07,121500.0,11.7406,11.7699,11.7333,11.7626,121500.0
2012-01-06 13:45:00,16.07,16.1,16.06,16.08,146000.0,11.7626,11.7845,11.7552,11.7699,146000.0
2012-01-06 13:50:00,16.07,16.11,16.06,16.09,121400.0,11.7626,11.7918,11.7552,11.7772,121400.0
2012-01-06 13:55:00,16.09,16.15,16.09,16.12,146000.0,11.7772,11.8211,11.7772,11.7991,146000.0
2012-01-06 14:00:00,16.12,16.12,16.09,16.1,133100.0,11.7991,11.7991,11.7772,11.7845,133100.0
2012-01-06 14:05:00,16.09,16.15,16.09,16.14,133900.0,11.7772,11.8211,11.7772,11.8138,133900.0
2012-01-06 14:10:00,16.14,16.14,16.08,16.08,121400.0,11.8138,11.8138,11.7699,11.7699,121400.0
2012-01-06 14:15:00,16.08,16.1,16.06,16.1,170200.0,11.7699,11.7845,11.7552,11.7845,170200.0
2012-01-06 14:20:00,16.09,16.15,16.09,16.14,151000.0,11.7772,11.8211,11.7772,11.8138,151000.0
2012-01-06 14:25:00,16.14,16.15,16.12,16.13,57700.0,11.8138,11.8211,11.7991,11.8065,57700.0
2012-01-06 14:30:00,16.12,16.14,16.11,16.13,63700.0,11.7991,11.8138,11.7918,11.8065,63700.0
2012-01-06 14:35:00,16.13,16.15,16.12,16.14,118900.0,11.8065,11.8211,11.7991,11.8138,118900.0
2012-01-06 14:40:00,16.13,16.15,16.12,16.13,49100.0,11.8065,11.8211,11.7991,11.8065,49100.0
2012-01-06 14:45:00,16.12,16.13,16.1,16.11,132900.0,11.7991,11.8065,11.7845,11.7918,132900.0
2012-01-06 14:50:00,16.11,16.13,16.1,16.13,52200.0,11.7918,11.8065,11.7845,11.8065,52200.0
2012-01-06 14:55:00,16.12,16.13,16.08,16.1,72600.0,11.7991,11.8065,11.7699,11.7845,72600.0
2012-01-06 15:00:00,16.09,16.15,16.09,16.13,115500.0,11.7772,11.8211,11.7772,11.8065,115500.0
2012-01-06 15:05:00,16.14,16.14,16.1,16.1,110800.0,11.8138,11.8138,11.7845,11.7845,110800.0
2012-01-06 15:10:00,16.1,16.13,16.1,16.12,106800.0,11.7845,11.8065,11.7845,11.7991,106800.0
2012-01-06 15:15:00,16.12,16.13,16.06,16.07,327200.0,11.7991,11.8065,11.7552,11.7626,327200.0
2012-01-06 15:20:00,16.07,16.1,16.06,16.09,162600.0,11.7626,11.7845,11.7552,11.7772,162600.0
2012-01-06 15:25:00,16.09,16.1,16.06,16.07,130100.0,11.7772,11.7845,11.7552,11.7626,130100.0
2012-01-06 15:30:00,16.07,16.08,16.04,16.06,308800.0,11.7626,11.7699,11.7406,11.7552,308800.0
2012-01-06 15:35:00,16.06,16.08,16.02,16.02,388300.0,11.7552,11.7699,11.726,11.726,388300.0
2012-01-06 15:40:00,16.02,16.05,15.99,15.99,653100.0,11.726,11.7479,11.704,11.704,653100.0
2012-01-06 15:45:00,16.0,16.02,15.93,15.93,936600.0,11.7113,11.726,11.6601,11.6601,936600.0
2012-01-06 15:50:00,15.94,15.94,15.9,15.93,713900.0,11.6674,11.6674,11.6381,11.6601,713900.0
2012-01-06 15:55:00,15.94,15.94,15.86,15.9,1715400.0,11.6674,11.6674,11.6088,11.6381,1715400.0
2012-01-09 09:30:00,16.01,16.09,15.97,16.0,334500.0,11.7186,11.7772,11.6894,11.7113,334500.0
2012-01-09 09:35:00,16.0,16.01,15.93,16.0,418500.0,11.7113,11.7186,11.6601,11.7113,418500.0
2012-01-09 09:40:00,16.02,16.03,15.96,15.98,285900.0,11.726,11.7333,11.682,11.6967,285900.0
2012-01-09 09:45:00,15.98,16.06,15.97,16.04,296900.0,11.6967,11.7552,11.6894,11.7406,296900.0
2012-01-09 09:50:00,16.04,16.09,16.03,16.09,235700.0,11.7406,11.7772,11.7333,11.7772,235700.0
2012-01-09 09:55:00,16.09,16.14,16.05,16.11,222900.0,11.7772,11.8138,11.7479,11.7918,222900.0
2012-01-09 10:00:00,16.11,16.12,16.01,16.07,257200.0,11.7918,11.7991,11.7186,11.7626,257200.0
2012-01-09 10:05:00,16.07,16.15,16.06,16.14,174700.0,11.7626,11.8211,11.7552,11.8138,174700.0
2012-01-09 10:10:00,16.15,16.23,16.14,16.23,362500.0,11.8211,11.8797,11.8138,11.8797,362500.0
2012-01-09 10:15:00,16.23,16.29,16.23,16.27,317600.0,11.8797,11.9236,11.8797,11.9089,317600.0
2012-01-09 10:20:00,16.27,16.39,16.26,16.38,555800.0,11.9089,11.9968,11.9016,11.9895,555800.0
2012-01-09 10:25:00,16.39,16.45,16.32,16.43,363000.0,11.9968,12.0407,11.9455,12.0261,363000.0
2012-01-09 10:30:00,16.43,16.44,16.36,16.37,340800.0,12.0261,12.0334,11.9748,11.9821,340800.0
2012-01-09 10:35:00,16.38,16.4,16.3,16.31,310900.0,11.9895,12.0041,11.9309,11.9382,310900.0
2012-01-09 10:40:00,16.32,16.32,16.2,16.23,751100.0,11.9455,11.9455,11.8577,11.8797,751100.0
2012-01-09 10:45:00,16.23,16.28,16.2,16.23,311600.0,11.8797,11.9163,11.8577,11.8797,311600.0
2012-01-09 10:50:00,16.23,16.25,16.16,16.22,202400.0,11.8797,11.8943,11.8284,11.8723,202400.0
2012-01-09 10:55:00,16.21,16.24,16.17,16.19,178000.0,11.865,11.887,11.8357,11.8504,178000.0
2012-01-09 11:00:00,16.19,16.23,16.17,16.19,173400.0,11.8504,11.8797,11.8357,11.8504,173400.0
2012-01-09 11:05:00,16.19,16.19,16.09,16.1,424400.0,11.8504,11.8504,11.7772,11.7845,424400.0
2012-01-09 11:10:00,16.1,16.14,16.07,16.12,344600.0,11.7845,11.8138,11.7626,11.7991,344600.0
2012-01-09 11:15:00,16.12,16.14,16.05,16.1,184800.0,11.7991,11.8138,11.7479,11.7845,184800.0
2012-01-09 11:20:00,16.1,16.15,16.08,16.12,156800.0,11.7845,11.8211,11.7699,11.7991,156800.0
2012-01-09 11:25:00,16.12,16.17,16.11,16.14,190100.0,11.7991,11.8357,11.7918,11.8138,190100.0
2012-01-09 11:30:00,16.14,16.16,16.11,16.12,188900.0,11.8138,11.8284,11.7918,11.7991,188900.0
2012-01-09 11:35:00,16.13,16.16,16.08,16.14,144400.0,11.8065,11.8284,11.7699,11.8138,144400.0
2012-01-09 11:40:00,16.15,16.21,16.11,16.21,230200.0,11.8211,11.865,11.7918,11.865,230200.0
2012-01-09 11:45:00,16.21,16.24,16.18,16.2,344600.0,11.865,11.887,11.8431,11.8577,344600.0
2012-01-09 11:50:00,16.2,16.21,16.14,16.14,173800.0,11.8577,11.865,11.8138,11.8138,173800.0
2012-01-09 11:55:00,16.15,16.18,16.13,16.14,216800.0,11.8211,11.8431,11.8065,11.8138,216800.0
2012-01-09 12:00:00,16.14,16.19,16.13,16.13,222700.0,11.8138,11.8504,11.8065,11.8065,222700.0
2012-01-09 12:05:00,16.12,16.15,16.11,16.11,178400.0,11.7991,11.8211,11.7918,11.7918,178400.0
2012-01-09 12:10:00,16.11,16.15,16.1,16.14,130200.0,11.7918,11.8211,11.7845,11.8138,130200.0
2012-01-09 12:15:00,16.15,16.15,16.11,16.12,105700.0,11.8211,11.8211,11.7918,11.7991,105700.0
2012-01-09 12:20:00,16.12,16.12,16.08,16.11,91400.0,11.7991,11.7991,11.7699,11.7918,91400.0
2012-01-09 12:25:00,16.1,16.17,16.1,16.16,84000.0,11.7845,11.8357,11.7845,11.8284,84000.0
2012-01-09 12:30:00,16.16,16.21,16.14,16.17,113900.0,11.8284,11.865,11.8138,11.8357,113900.0
2012-01-09 12:35:00,16.18,16.19,16.17,16.18,42300.0,11.8431,11.8504,11.8357,11.8431,42300.0
2012-01-09 12:40:00,16.18,16.19,16.17,16.19,172600.0,11.8431,11.8504,11.8357,11.8504,172600.0
2012-01-09 12:45:00,16.19,16.21,16.18,16.2,89700.0,11.8504,11.865,11.8431,11.8577,89700.0
2012-01-09 12:50:00,16.19,16.2,16.19,16.19,46500.0,11.8504,11.8577,11.8504,11.8504,46500.0
2012-01-09 12:55:00,16.19,16.19,16.15,16.17,123100.0,11.8504,11.8504,11.8211,11.8357,123100.0
2012-01-09 13:00:00,16.16,16.23,16.16,16.2,216800.0,11.8284,11.8797,11.8284,11.8577,216800.0
2012-01-09 13:05:00,16.19,16.21,16.18,16.2,53000.0,11.8504,11.865,11.8431,11.8577,53000.0
2012-01-09 13:10:00,16.2,16.2,16.15,16.17,139000.0,11.8577,11.8577,11.8211,11.8357,139000.0
2012-01-09 13:15:00,16.18,16.2,16.15,16.15,151000.0,11.8431,11.8577,11.8211,11.8211,151000.0
2012-01-09 13:20:00,16.16,16.19,16.15,16.16,187300.0,11.8284,11.8504,11.8211,11.8284,187300.0
2012-01-09 13:25:00,16.16,16.21,16.15,16.2,311900.0,11.8284,11.865,11.8211,11.8577,311900.0
2012-01-09 13:30:00,16.2,16.2,16.17,16.18,52600.0,11.8577,11.8577,11.8357,11.8431,52600.0
2012-01-09 13:35:00,16.19,16.19,16.15,16.16,42400.0,11.8504,11.8504,11.8211,11.8284,42400.0
2012-01-09 13:40:00,16.17,16.19,16.16,16.18,53800.0,11.8357,11.8504,11.8284,11.8431,53800.0
2012-01-09 13:45:00,16.17,16.23,16.17,16.23,160200.0,11.8357,11.8797,11.8357,11.8797,160200.0
2012-01-09 13:50:00,16.23,16.24,16.21,16.24,150300.0,11.8797,11.887,11.865,11.887,150300.0
2012-01-09 13:55:00,16.23,16.25,16.22,16.24,135200.0,11.8797,11.8943,11.8723,11.887,135200.0
2012-01-09 14:00:00,16.23,16.26,16.22,16.23,151700.0,11.8797,11.9016,11.8723,11.8797,151700.0
2012-01-09 14:05:00,16.24,16.27,16.23,16.25,206300.0,11.887,11.9089,11.8797,11.8943,206300.0
2012-01-09 14:10:00,16.25,16.26,16.21,16.22,181400.0,11.8943,11.9016,11.865,11.8723,181400.0
2012-01-09 14:15:00,16.22,16.24,16.22,16.22,154800.0,11.8723,11.887,11.8723,11.8723,154800.0
2012-01-09 14:20:00,16.23,16.24,16.2,16.23,87300.0,11.8797,11.887,11.8577,11.8797,87300.0
2012-01-09 14:25:00,16.23,16.24,16.2,16.2,124700.0,11.8797,11.887,11.8577,11.8577,124700.0
2012-01-09 14:30:00,16.2,16.25,16.19,16.25,105500.0,11.8577,11.8943,11.8504,11.8943,105500.0
2012-01-09 14:35:00,16.25,16.25,16.2,16.21,139200.0,11.8943,11.8943,11.8577,11.865,139200.0
2012-01-09 14:40:00,16.2,16.23,16.2,16.22,69500.0,11.8577,11.8797,11.8577,11.8723,69500.0
2012-01-09 14:45:00,16.23,16.23,16.14,16.19,112800.0,11.8797,11.8797,11.8138,11.8504,112800.0
2012-01-09 14:50:00,16.19,16.19,16.15,16.16,52600.0,11.8504,11.8504,11.8211,11.8284,52600.0
2012-01-09 14:55:00,16.16,16.16,16.12,16.13,231400.0,11.8284,11.8284,11.7991,11.8065,231400.0
2012-01-09 15:00:00,16.14,16.19,16.12,16.15,191700.0,11.8138,11.8504,11.7991,11.8211,191700.0
2012-01-09 15:05:00,16.15,16.19,16.15,16.19,84400.0,11.8211,11.8504,11.8211,11.8504,84400.0
2012-01-09 15:10:00,16.19,16.19,16.15,16.16,142100.0,11.8504,11.8504,11.8211,11.8284,142100.0
2012-01-09 15:15:00,16.16,16.19,16.15,16.15,134800.0,11.8284,11.8504,11.8211,11.8211,134800.0
2012-01-09 15:20:00,16.16,16.19,16.15,16.16,160500.0,11.8284,11.8504,11.8211,11.8284,160500.0
2012-01-09 15:25:00,16.16,16.19,16.15,16.17,183900.0,11.8284,11.8504,11.8211,11.8357,183900.0
2012-01-09 15:30:00,16.16,16.19,16.15,16.16,172300.0,11.8284,11.8504,11.8211,11.8284,172300.0
2012-01-09 15:35:00,16.17,16.19,16.15,16.18,191800.0,11.8357,11.8504,11.8211,11.8431,191800.0
2012-01-09 15:40:00,16.18,16.22,16.17,16.2,275400.0,11.8431,11.8723,11.8357,11.8577,275400.0
2012-01-09 15:45:00,16.2,16.23,16.19,16.2,366900.0,11.8577,11.8797,11.8504,11.8577,366900.0
2012-01-09 15:50:00,16.2,16.21,16.16,16.19,516200.0,11.8577,11.865,11.8284,11.8504,516200.0
2012-01-09 15:55:00,16.18,16.21,16.17,16.19,971100.0,11.8431,11.865,11.8357,11.8504,971100.0
2012-01-10 09:30:00,16.67,16.73,16.49,16.58,879600.0,12.2017,12.2456,12.07,12.1358,879600.0
2012-01-10 09:35:00,16.59,16.66,16.57,16.58,538500.0,12.1432,12.1944,12.1285,12.1358,538500.0
2012-01-10 09:40:00,16.58,16.63,16.56,16.62,348700.0,12.1358,12.1724,12.1212,12.1651,348700.0
2012-01-10 09:45:00,16.61,16.71,16.6,16.66,636900.0,12.1578,12.231,12.1505,12.1944,636900.0
2012-01-10 09:50:00,16.66,16.8,16.66,16.75,736800.0,12.1944,12.2969,12.1944,12.2603,736800.0
2012-01-10 09:55:00,16.75,16.79,16.7,16.79,508900.0,12.2603,12.2896,12.2237,12.2896,508900.0
2012-01-10 10:00:00,16.79,16.82,16.75,16.81,527700.0,12.2896,12.3115,12.2603,12.3042,527700.0
2012-01-10 10:05:00,16.81,16.84,16.75,16.81,402000.0,12.3042,12.3262,12.2603,12.3042,402000.0
2012-01-10 10:10:00,16.82,16.9,16.82,16.86,1094700.0,12.3115,12.3701,12.3115,12.3408,1094700.0
2012-01-10 10:15:00,16.87,16.94,16.86,16.94,612600.0,12.3481,12.3994,12.3408,12.3994,612600.0
2012-01-10 10:20:00,16.94,16.94,16.87,16.9,755200.0,12.3994,12.3994,12.3481,12.3701,755200.0
2012-01-10 10:25:00,16.89,16.94,16.87,16.88,528800.0,12.3628,12.3994,12.3481,12.3554,528800.0
2012-01-10 10:30:00,16.88,16.89,16.8,16.81,392400.0,12.3554,12.3628,12.2969,12.3042,392400.0
2012-01-10 10:35:00,16.81,16.91,16.8,16.84,440000.0,12.3042,12.3774,12.2969,12.3262,440000.0
2012-01-10 10:40:00,16.84,16.89,16.83,16.88,251000.0,12.3262,12.3628,12.3188,12.3554,251000.0
2012-01-10 10:45:00,16.87,16.9,16.83,16.87,169500.0,12.3481,12.3701,12.3188,12.3481,169500.0
2012-01-10 10:50:00,16.87,16.89,16.8,16.8,212400.0,12.3481,12.3628,12.2969,12.2969,212400.0
2012-01-10 10:55:00,16.8,16.81,16.77,16.78,337500.0,12.2969,12.3042,12.2749,12.2822,337500.0
2012-01-10 11:00:00,16.78,16.8,16.7,16.71,468700.0,12.2822,12.2969,12.2237,12.231,468700.0
2012-01-10 11:05:00,16.7,16.8,16.69,16.79,302600.0,12.2237,12.2969,12.2164,12.2896,302600.0
2012-01-10 11:10:00,16.79,16.86,16.77,16.85,436700.0,12.2896,12.3408,12.2749,12.3335,436700.0
2012-01-10 11:15:00,16.86,16.86,16.81,16.81,184700.0,12.3408,12.3408,12.3042,12.3042,184700.0
2012-01-10 11:20:00,16.81,16.86,16.8,16.82,450000.0,12.3042,12.3408,12.2969,12.3115,450000.0
2012-01-10 11:25:00,16.82,16.85,16.81,16.82,85800.0,12.3115,12.3335,12.3042,12.3115,85800.0
2012-01-10 11:30:00,16.82,16.85,16.82,16.84,119200.0,12.3115,12.3335,12.3115,12.3262,119200.0
2012-01-10 11:35:00,16.83,16.84,16.79,16.8,131500.0,12.3188,12.3262,12.2896,12.2969,131500.0
2012-01-10 11:40:00,16.79,16.82,16.79,16.81,212800.0,12.2896,12.3115,12.2896,12.3042,212800.0
2012-01-10 11:45:00,16.81,16.82,16.78,16.78,281600.0,12.3042,12.3115,12.2822,12.2822,281600.0
2012-01-10 11:50:00,16.79,16.8,16.75,16.79,247200.0,12.2896,12.2969,12.2603,12.2896,247200.0
2012-01-10 11:55:00,16.8,16.82,16.77,16.78,172900.0,12.2969,12.3115,12.2749,12.2822,172900.0
2012-01-10 12:00:00,16.78,16.8,16.76,16.78,178800.0,12.2822,12.2969,12.2676,12.2822,178800.0
2012-01-10 12:05:00,16.78,16.82,16.78,16.8,125400.0,12.2822,12.3115,12.2822,12.2969,125400.0
2012-01-10 12:10:00,16.8,16.8,16.78,16.79,63300.0,12.2969,12.2969,12.2822,12.2896,63300.0
2012-01-10 12:15:00,16.78,16.79,16.74,16.78,171100.0,12.2822,12.2896,12.253,12.2822,171100.0
2012-01-10 12:20:00,16.78,16.78,16.71,16.73,173800.0,12.2822,12.2822,12.231,12.2456,173800.0
2012-01-10 12:25:00,16.72,16.74,16.68,16.72,259700.0,12.2383,12.253,12.209,12.2383,259700.0
2012-01-10 12:30:00,16.72,16.77,16.71,16.75,146800.0,12.2383,12.2749,12.231,12.2603,146800.0
2012-01-10 12:35:00,16.75,16.79,16.74,16.77,136900.0,12.2603,12.2896,12.253,12.2749,136900.0
2012-01-10 12:40:00,16.77,16.77,16.73,16.74,66700.0,12.2749,12.2749,12.2456,12.253,66700.0
2012-01-10 12:45:00,16.74,16.74,16.72,16.73,35600.0,12.253,12.253,12.2383,12.2456,35600.0
2012-01-10 12:50:00,16.72,16.77,16.72,16.76,82800.0,12.2383,12.2749,12.2383,12.2676,82800.0
2012-01-10 12:55:00,16.76,16.76,16.73,16.74,101200.0,12.2676,12.2676,12.2456,12.253,101200.0
2012-01-10 13:00:00,16.74,16.74,16.71,16.72,71600.0,12.253,12.253,12.231,12.2383,71600.0
2012-01-10 13:05:00,16.72,16.78,16.72,16.76,132000.0,12.2383,12.2822,12.2383,12.2676,132000.0
2012-01-10 13:10:00,16.76,16.76,16.7,16.74,212800.0,12.2676,12.2676,12.2237,12.253,212800.0
2012-01-10 13:15:00,16.74,16.79,16.74,16.78,185500.0,12.253,12.2896,12.253,12.2822,185500.0
2012-01-10 13:20:00,16.78,16.81,16.77,16.77,171300.0,12.2822,12.3042,12.2749,12.2749,171300.0
2012-01-10 13:25:00,16.77,16.79,16.77,16.79,195300.0,12.2749,12.2896,12.2749,12.2896,195300.0
2012-01-10 13:30:00,16.8,16.86,16.79,16.84,234000.0,12.2969,12.3408,12.2896,12.3262,234000.0
2012-01-10 13:35:00,16.84,16.87,16.82,16.84,127500.0,12.3262,12.3481,12.3115,12.3262,127500.0
2012-01-10 13:40:00,16.83,16.88,16.83,16.88,97100.0,12.3188,12.3554,12.3188,12.3554,97100.0
2012-01-10 13:45:00,16.88,16.88,16.84,16.84,129300.0,12.3554,12.3554,12.3262,12.3262,129300.0
2012-01-10 13:50:00,16.84,16.85,16.83,16.84,58700.0,12.3262,12.3335,12.3188,12.3262,58700.0
2012-01-10 13:55:00,16.84,16.88,16.83,16.86,141800.0,12.3262,12.3554,12.3188,12.3408,141800.0
2012-01-10 14:00:00,16.86,16.87,16.81,16.86,224100.0,12.3408,12.3481,12.3042,12.3408,224100.0
2012-01-10 14:05:00,16.86,16.87,16.84,16.87,217100.0,12.3408,12.3481,12.3262,12.3481,217100.0
2012-01-10 14:10:00,16.86,16.88,16.85,16.86,215600.0,12.3408,12.3554,12.3335,12.3408,215600.0
2012-01-10 14:15:00,16.87,16.89,16.86,16.88,292300.0,12.3481,12.3628,12.3408,12.3554,292300.0
2012-01-10 14:20:00,16.88,16.92,16.88,16.91,328600.0,12.3554,12.3847,12.3554,12.3774,328600.0
2012-01-10 14:25:00,16.91,16.94,16.9,16.94,280400.0,12.3774,12.3994,12.3701,12.3994,280400.0
2012-01-10 14:30:00,16.94,16.95,16.92,16.94,197900.0,12.3994,12.4067,12.3847,12.3994,197900.0
2012-01-10 14:35:00,16.93,16.96,16.93,16.94,194400.0,12.392,12.414,12.392,12.3994,194400.0
2012-01-10 14:40:00,16.94,16.95,16.89,16.9,278400.0,12.3994,12.4067,12.3628,12.3701,278400.0
2012-01-10 14:45:00,16.9,16.93,16.89,16.9,228400.0,12.3701,12.392,12.3628,12.3701,228400.0
2012-01-10 14:50:00,16.91,16.92,16.9,16.91,223500.0,12.3774,12.3847,12.3701,12.3774,223500.0
2012-01-10 14:55:00,16.91,16.94,16.9,16.9,224300.0,12.3774,12.3994,12.3701,12.3701,224300.0
2012-01-10 15:00:00,16.9,16.94,16.9,16.94,120700.0,12.3701,12.3994,12.3701,12.3994,120700.0
2012-01-10 15:05:00,16.94,16.95,16.9,16.9,259700.0,12.3994,12.4067,12.3701,12.3701,259700.0
2012-01-10 15:10:00,16.9,16.91,16.86,16.87,166600.0,12.3701,12.3774,12.3408,12.3481,166600.0
2012-01-10 15:15:00,16.88,16.91,16.87,16.9,190200.0,12.3554,12.3774,12.3481,12.3701,190200.0
2012-01-10 15:20:00,16.91,16.94,16.9,16.94,297800.0,12.3774,12.3994,12.3701,12.3994,297800.0
2012-01-10 15:25:00,16.94,16.94,16.91,16.92,287800.0,12.3994,12.3994,12.3774,12.3847,287800.0
2012-01-10 15:30:00,16.92,16.94,16.88,16.88,440600.0,12.3847,12.3994,12.3554,12.3554,440600.0
2012-01-10 15:35:00,16.88,16.94,16.85,16.9,466300.0,12.3554,12.3994,12.3335,12.3701,466300.0
2012-01-10 15:40:00,16.9,16.92,16.87,16.92,318900.0,12.3701,12.3847,12.3481,12.3847,318900.0
2012-01-10 15:45:00,16.92,16.94,16.9,16.93,592900.0,12.3847,12.3994,12.3701,12.392,592900.0
2012-01-10 15:50:00,16.92,16.94,16.87,16.88,567700.0,12.3847,12.3994,12.3481,12.3554,567700.0
2012-01-10 15:55:00,16.89,16.91,16.87,16.88,1403900.0,12.3628,12.3774,12.3481,12.3554,1403900.0
2012-01-11 09:30:00,16.65,16.69,16.51,16.59,734300.0,12.1871,12.2164,12.0846,12.1432,734300.0
2012-01-11 09:35:00,16.59,16.74,16.55,16.74,392800.0,12.1432,12.253,12.1139,12.253,392800.0
2012-01-11 09:40:00,16.74,16.85,16.72,16.83,373200.0,12.253,12.3335,12.2383,12.3188,373200.0
2012-01-11 09:45:00,16.83,16.88,16.78,16.85,319300.0,12.3188,12.3554,12.2822,12.3335,319300.0
2012-01-11 09:50:00,16.85,16.87,16.78,16.84,225800.0,12.3335,12.3481,12.2822,12.3262,225800.0
2012-01-11 09:55:00,16.83,16.83,16.77,16.79,267300.0,12.3188,12.3188,12.2749,12.2896,267300.0
2012-01-11 10:00:00,16.79,16.83,16.76,16.83,315200.0,12.2896,12.3188,12.2676,12.3188,315200.0
2012-01-11 10:05:00,16.82,16.95,16.81,16.93,480500.0,12.3115,12.4067,12.3042,12.392,480500.0
2012-01-11 10:10:00,16.92,16.95,16.9,16.92,298100.0,12.3847,12.4067,12.3701,12.3847,298100.0
2012-01-11 10:15:00,16.92,16.98,16.89,16.97,478100.0,12.3847,12.4286,12.3628,12.4213,478100.0
2012-01-11 10:20:00,16.97,17.07,16.95,17.04,714200.0,12.4213,12.4945,12.4067,12.4725,714200.0
2012-01-11 10:25:00,17.03,17.08,17.01,17.02,431500.0,12.4652,12.5018,12.4506,12.4579,431500.0
2012-01-11 10:30:00,17.01,17.07,16.99,17.06,346500.0,12.4506,12.4945,12.436,12.4872,346500.0
2012-01-11 10:35:00,17.07,17.1,17.05,17.1,317200.0,12.4945,12.5165,12.4799,12.5165,317200.0
2012-01-11 10:40:00,17.1,17.1,17.06,17.07,153300.0,12.5165,12.5165,12.4872,12.4945,153300.0
2012-01-11 10:45:00,17.08,17.14,17.07,17.09,270700.0,12.5018,12.5457,12.4945,12.5091,270700.0
2012-01-11 10:50:00,17.1,17.1,17.01,17.02,244000.0,12.5165,12.5165,12.4506,12.4579,244000.0
2012-01-11 10:55:00,17.02,17.03,16.94,16.94,404000.0,12.4579,12.4652,12.3994,12.3994,404000.0
2012-01-11 11:00:00,16.95,16.99,16.94,16.99,158200.0,12.4067,12.436,12.3994,12.436,158200.0
2012-01-11 11:05:00,16.98,17.02,16.96,16.96,223400.0,12.4286,12.4579,12.414,12.414,223400.0
2012-01-11 11:10:00,16.97,16.98,16.94,16.95,61800.0,12.4213,12.4286,12.3994,12.4067,61800.0
2012-01-11 11:15:00,16.94,17.04,16.94,17.02,115800.0,12.3994,12.4725,12.3994,12.4579,115800.0
2012-01-11 11:20:00,17.02,17.09,17.02,17.05,150700.0,12.4579,12.5091,12.4579,12.4799,150700.0
2012-01-11 11:25:00,17.05,17.06,17.01,17.01,123100.0,12.4799,12.4872,12.4506,12.4506,123100.0
2012-01-11 11:30:00,17.01,17.04,16.99,17.02,308100.0,12.4506,12.4725,12.436,12.4579,308100.0
2012-01-11 11:35:00,17.03,17.03,17.01,17.02,91700.0,12.4652,12.4652,12.4506,12.4579,91700.0
2012-01-11 11:40:00,17.01,17.02,16.99,17.0,214600.0,12.4506,12.4579,12.436,12.4433,214600.0
2012-01-11 11:45:00,16.99,17.01,16.99,17.01,153300.0,12.436,12.4506,12.436,12.4506,153300.0
2012-01-11 11:50:00,17.01,17.01,16.97,16.97,184600.0,12.4506,12.4506,12.4213,12.4213,184600.0
2012-01-11 11:55:00,16.97,16.98,16.95,16.96,189000.0,12.4213,12.4286,12.4067,12.414,189000.0
2012-01-11 12:00:00,16.95,17.01,16.95,16.98,301600.0,12.4067,12.4506,12.4067,12.4286,301600.0
2012-01-11 12:05:00,16.98,16.98,16.93,16.97,213800.0,12.4286,12.4286,12.392,12.4213,213800.0
2012-01-11 12:10:00,16.98,17.02,16.98,17.01,205900.0,12.4286,12.4579,12.4286,12.4506,205900.0
2012-01-11 12:15:00,17.01,17.02,16.98,17.01,258200.0,12.4506,12.4579,12.4286,12.4506,258200.0
2012-01-11 12:20:00,17.0,17.04,17.0,17.01,222800.0,12.4433,12.4725,12.4433,12.4506,222800.0
2012-01-11 12:25:00,17.01,17.01,16.96,16.98,370300.0,12.4506,12.4506,12.414,12.4286,370300.0
2012-01-11 12:30:00,16.98,17.0,16.95,17.0,178300.0,12.4286,12.4433,12.4067,12.4433,178300.0
2012-01-11 12:35:00,17.0,17.01,16.98,16.98,170400.0,12.4433,12.4506,12.4286,12.4286,170400.0
2012-01-11 12:40:00,16.99,17.0,16.98,16.98,80900.0,12.436,12.4433,12.4286,12.4286,80900.0
2012-01-11 12:45:00,16.98,17.05,16.98,17.04,317400.0,12.4286,12.4799,12.4286,12.4725,317400.0
2012-01-11 12:50:00,17.04,17.05,17.03,17.04,47400.0,12.4725,12.4799,12.4652,12.4725,47400.0
2012-01-11 12:55:00,17.04,17.05,17.01,17.03,127400.0,12.4725,12.4799,12.4506,12.4652,127400.0
2012-01-11 13:00:00,17.04,17.06,17.03,17.04,116700.0,12.4725,12.4872,12.4652,12.4725,116700.0
2012-01-11 13:05:00,17.04,17.05,17.03,17.03,171400.0,12.4725,12.4799,12.4652,12.4652,171400.0
2012-01-11 13:10:00,17.03,17.04,17.0,17.03,149700.0,12.4652,12.4725,12.4433,12.4652,149700.0
2012-01-11 13:15:00,17.02,17.04,16.98,16.98,146200.0,12.4579,12.4725,12.4286,12.4286,146200.0
2012-01-11 13:20:00,16.99,17.0,16.95,16.96,147800.0,12.436,12.4433,12.4067,12.414,147800.0
2012-01-11 13:25:00,16.96,17.0,16.95,16.97,188100.0,12.414,12.4433,12.4067,12.4213,188100.0
2012-01-11 13:30:00,16.98,16.98,16.95,16.96,120800.0,12.4286,12.4286,12.4067,12.414,120800.0
2012-01-11 13:35:00,16.95,16.97,16.93,16.95,204200.0,12.4067,12.4213,12.392,12.4067,204200.0
2012-01-11 13:40:00,16.94,16.98,16.93,16.97,101100.0,12.3994,12.4286,12.392,12.4213,101100.0
2012-01-11 13:45:00,16.98,16.99,16.96,16.97,182600.0,12.4286,12.436,12.414,12.4213,182600.0
2012-01-11 13:50:00,16.97,17.0,16.96,16.97,139100.0,12.4213,12.4433,12.414,12.4213,139100.0
2012-01-11 13:55:00,16.97,16.97,16.94,16.95,75800.0,12.4213,12.4213,12.3994,12.4067,75800.0
2012-01-11 14:00:00,16.95,16.98,16.95,16.98,96800.0,12.4067,12.4286,12.4067,12.4286,96800.0
2012-01-11 14:05:00,16.98,17.0,16.96,16.96,102700.0,12.4286,12.4433,12.414,12.414,102700.0
2012-01-11 14:10:00,16.95,16.98,16.93,16.96,75300.0,12.4067,12.4286,12.392,12.414,75300.0
2012-01-11 14:15:00,16.97,17.0,16.96,17.0,65900.0,12.4213,12.4433,12.414,12.4433,65900.0
2012-01-11 14:20:00,17.0,17.0,16.86,16.86,291000.0,12.4433,12.4433,12.3408,12.3408,291000.0
2012-01-11 14:25:00,16.86,16.89,16.85,16.86,242400.0,12.3408,12.3628,12.3335,12.3408,242400.0
2012-01-11 14:30:00,16.86,16.89,16.86,16.89,68600.0,12.3408,12.3628,12.3408,12.3628,68600.0
2012-01-11 14:35:00,16.88,16.92,16.88,16.9,164600.0,12.3554,12.3847,12.3554,12.3701,164600.0
2012-01-11 14:40:00,16.9,16.96,16.9,16.95,170000.0,12.3701,12.414,12.3701,12.4067,170000.0
2012-01-11 14:45:00,16.94,16.96,16.88,16.88,187600.0,12.3994,12.414,12.3554,12.3554,187600.0
2012-01-11 14:50:00,16.88,16.91,16.86,16.86,215300.0,12.3554,12.3774,12.3408,12.3408,215300.0
2012-01-11 14:55:00,16.86,16.88,16.83,16.83,251600.0,12.3408,12.3554,12.3188,12.3188,251600.0
2012-01-11 15:00:00,16.83,16.9,16.83,16.89,401200.0,12.3188,12.3701,12.3188,12.3628,401200.0
2012-01-11 15:05:00,16.9,16.95,16.89,16.93,331400.0,12.3701,12.4067,12.3628,12.392,331400.0
2012-01-11 15:10:00,16.92,16.97,16.92,16.97,135600.0,12.3847,12.4213,12.3847,12.4213,135600.0
2012-01-11 15:15:00,16.97,17.01,16.96,17.01,336200.0,12.4213,12.4506,12.414,12.4506,336200.0
2012-01-11 15:20:00,17.01,17.06,17.0,17.05,536300.0,12.4506,12.4872,12.4433,12.4799,536300.0
2012-01-11 15:25:00,17.05,17.12,17.05,17.08,507700.0,12.4799,12.5311,12.4799,12.5018,507700.0
2012-01-11 15:30:00,17.09,17.11,17.04,17.09,379900.0,12.5091,12.5238,12.4725,12.5091,379900.0
2012-01-11 15:35:00,17.09,17.09,17.05,17.07,256400.0,12.5091,12.5091,12.4799,12.4945,256400.0
2012-01-11 15:40:00,17.07,17.11,17.05,17.05,354500.0,12.4945,12.5238,12.4799,12.4799,354500.0
2012-01-11 15:45:00,17.06,17.09,17.05,17.06,426100.0,12.4872,12.5091,12.4799,12.4872,426100.0
2012-01-11 15:50:00,17.06,17.09,17.05,17.06,544600.0,12.4872,12.5091,12.4799,12.4872,544600.0
2012-01-11 15:55:00,17.06,17.1,17.04,17.09,1519100.0,12.4872,12.5165,12.4725,12.5091,1519100.0
2012-01-12 09:30:00,17.12,17.31,17.11,17.29,700800.0,12.5311,12.6702,12.5238,12.6555,700800.0
2012-01-12 09:35:00,17.28,17.32,17.18,17.19,607600.0,12.6482,12.6775,12.575,12.5823,607600.0
2012-01-12 09:40:00,17.19,17.21,17.08,17.11,538700.0,12.5823,12.597,12.5018,12.5238,538700.0
2012-01-12 09:45:00,17.11,17.19,17.09,17.14,313000.0,12.5238,12.5823,12.5091,12.5457,313000.0
2012-01-12 09:50:00,17.15,17.2,17.14,17.18,217900.0,12.5531,12.5897,12.5457,12.575,217900.0
2012-01-12 09:55:00,17.18,17.21,17.16,17.16,138300.0,12.575,12.597,12.5604,12.5604,138300.0
2012-01-12 10:00:00,17.16,17.16,17.05,17.09,602700.0,12.5604,12.5604,12.4799,12.5091,602700.0
2012-01-12 10:05:00,17.09,17.1,16.91,16.92,570700.0,12.5091,12.5165,12.3774,12.3847,570700.0
2012-01-12 10:10:00,16.92,16.99,16.85,16.9,468900.0,12.3847,12.436,12.3335,12.3701,468900.0
2012-01-12 10:15:00,16.89,16.91,16.8,16.85,449500.0,12.3628,12.3774,12.2969,12.3335,449500.0
2012-01-12 10:20:00,16.85,16.9,16.79,16.8,295000.0,12.3335,12.3701,12.2896,12.2969,295000.0
2012-01-12 10:25:00,16.8,16.84,16.79,16.8,321600.0,12.2969,12.3262,12.2896,12.2969,321600.0
2012-01-12 10:30:00,16.8,16.86,16.79,16.84,143300.0,12.2969,12.3408,12.2896,12.3262,143300.0
2012-01-12 10:35:00,16.84,16.84,16.76,16.8,228400.0,12.3262,12.3262,12.2676,12.2969,228400.0
2012-01-12 10:40:00,16.79,16.8,16.67,16.71,350700.0,12.2896,12.2969,12.2017,12.231,350700.0
2012-01-12 10:45:00,16.72,16.72,16.65,16.71,318500.0,12.2383,12.2383,12.1871,12.231,318500.0
2012-01-12 10:50:00,16.71,16.75,16.69,16.71,300900.0,12.231,12.2603,12.2164,12.231,300900.0
2012-01-12 10:55:00,16.71,16.72,16.66,16.71,221200.0,12.231,12.2383,12.1944,12.231,221200.0
2012-01-12 11:00:00,16.71,16.8,16.7,16.79,191000.0,12.231,12.2969,12.2237,12.2896,191000.0
2012-01-12 11:05:00,16.79,16.86,16.79,16.83,238900.0,12.2896,12.3408,12.2896,12.3188,238900.0
2012-01-12 11:10:00,16.82,16.83,16.78,16.8,281800.0,12.3115,12.3188,12.2822,12.2969,281800.0
2012-01-12 11:15:00,16.79,16.81,16.77,16.81,93500.0,12.2896,12.3042,12.2749,12.3042,93500.0
2012-01-12 11:20:00,16.81,16.82,16.76,16.78,131100.0,12.3042,12.3115,12.2676,12.2822,131100.0
2012-01-12 11:25:00,16.78,16.87,16.77,16.86,157400.0,12.2822,12.3481,12.2749,12.3408,157400.0
2012-01-12 11:30:00,16.86,16.86,16.79,16.82,231700.0,12.3408,12.3408,12.2896,12.3115,231700.0
2012-01-12 11:35:00,16.82,16.86,16.81,16.86,178200.0,12.3115,12.3408,12.3042,12.3408,178200.0
2012-01-12 11:40:00,16.86,16.89,16.84,16.87,125700.0,12.3408,12.3628,12.3262,12.3481,125700.0
2012-01-12 11:45:00,16.88,16.89,16.85,16.88,225500.0,12.3554,12.3628,12.3335,12.3554,225500.0
2012-01-12 11:50:00,16.88,16.89,16.86,16.86,223400.0,12.3554,12.3628,12.3408,12.3408,223400.0
2012-01-12 11:55:00,16.87,16.89,16.86,16.89,160000.0,12.3481,12.3628,12.3408,12.3628,160000.0
2012-01-12 12:00:00,16.89,16.91,16.87,16.91,169100.0,12.3628,12.3774,12.3481,12.3774,169100.0
2012-01-12 12:05:00,16.91,16.94,16.91,16.94,387300.0,12.3774,12.3994,12.3774,12.3994,387300.0
2012-01-12 12:10:00,16.94,16.96,16.92,16.96,306700.0,12.3994,12.414,12.3847,12.414,306700.0
2012-01-12 12:15:00,16.95,16.96,16.91,16.92,105300.0,12.4067,12.414,12.3774,12.3847,105300.0
2012-01-12 12:20:00,16.92,16.93,16.87,16.89,101300.0,12.3847,12.392,12.3481,12.3628,101300.0
2012-01-12 12:25:00,16.89,16.9,16.87,16.88,62000.0,12.3628,12.3701,12.3481,12.3554,62000.0
2012-01-12 12:30:00,16.88,16.94,16.88,16.92,154100.0,12.3554,12.3994,12.3554,12.3847,154100.0
2012-01-12 12:35:00,16.92,16.93,16.91,16.93,99300.0,12.3847,12.392,12.3774,12.392,99300.0
2012-01-12 12:40:00,16.93,16.94,16.92,16.93,103400.0,12.392,12.3994,12.3847,12.392,103400.0
2012-01-12 12:45:00,16.94,16.94,16.91,16.93,76900.0,12.3994,12.3994,12.3774,12.392,76900.0
2012-01-12 12:50:00,16.93,16.94,16.92,16.94,167400.0,12.392,12.3994,12.3847,12.3994,167400.0
2012-01-12 12:55:00,16.94,17.0,16.93,16.98,401300.0,12.3994,12.4433,12.392,12.4286,401300.0
2012-01-12 13:00:00,16.98,17.06,16.97,17.05,373500.0,12.4286,12.4872,12.4213,12.4799,373500.0
2012-01-12 13:05:00,17.06,17.09,17.05,17.07,105000.0,12.4872,12.5091,12.4799,12.4945,105000.0
2012-01-12 13:10:00,17.06,17.07,17.02,17.04,135000.0,12.4872,12.4945,12.4579,12.4725,135000.0
2012-01-12 13:15:00,17.04,17.06,17.01,17.05,347300.0,12.4725,12.4872,12.4506,12.4799,347300.0
2012-01-12 13:20:00,17.05,17.06,17.05,17.06,190000.0,12.4799,12.4872,12.4799,12.4872,190000.0
2012-01-12 13:25:00,17.06,17.06,17.05,17.06,99300.0,12.4872,12.4872,12.4799,12.4872,99300.0
2012-01-12 13:30:00,17.05,17.09,17.05,17.07,188300.0,12.4799,12.5091,12.4799,12.4945,188300.0
2012-01-12 13:35:00,17.07,17.09,17.02,17.02,355700.0,12.4945,12.5091,12.4579,12.4579,355700.0
2012-01-12 13:40:00,17.03,17.06,17.0,17.05,217400.0,12.4652,12.4872,12.4433,12.4799,217400.0
2012-01-12 13:45:00,17.05,17.06,17.03,17.03,51800.0,12.4799,12.4872,12.4652,12.4652,51800.0
2012-01-12 13:50:00,17.03,17.08,17.03,17.08,142300.0,12.4652,12.5018,12.4652,12.5018,142300.0
2012-01-12 13:55:00,17.07,17.12,17.07,17.09,188900.0,12.4945,12.5311,12.4945,12.5091,188900.0
2012-01-12 14:00:00,17.1,17.13,17.09,17.11,106200.0,12.5165,12.5384,12.5091,12.5238,106200.0
2012-01-12 14:05:00,17.12,17.14,17.08,17.08,221400.0,12.5311,12.5457,12.5018,12.5018,221400.0
2012-01-12 14:10:00,17.08,17.14,17.07,17.13,266800.0,12.5018,12.5457,12.4945,12.5384,266800.0
2012-01-12 14:15:00,17.13,17.13,17.09,17.11,180000.0,12.5384,12.5384,12.5091,12.5238,180000.0
2012-01-12 14:20:00,17.12,17.13,17.09,17.1,213900.0,12.5311,12.5384,12.5091,12.5165,213900.0
2012-01-12 14:25:00,17.09,17.1,17.08,17.08,105200.0,12.5091,12.5165,12.5018,12.5018,105200.0
2012-01-12 14:30:00,17.08,17.1,17.06,17.1,180200.0,12.5018,12.5165,12.4872,12.5165,180200.0
2012-01-12 14:35:00,17.1,17.16,17.09,17.13,300400.0,12.5165,12.5604,12.5091,12.5384,300400.0
2012-01-12 14:40:00,17.14,17.14,17.12,17.14,178800.0,12.5457,12.5457,12.5311,12.5457,178800.0
2012-01-12 14:45:00,17.14,17.14,17.09,17.09,236900.0,12.5457,12.5457,12.5091,12.5091,236900.0
2012-01-12 14:50:00,17.1,17.14,17.09,17.14,190000.0,12.5165,12.5457,12.5091,12.5457,190000.0
2012-01-12 14:55:00,17.14,17.15,17.13,17.15,79100.0,12.5457,12.5531,12.5384,12.5531,79100.0
2012-01-12 15:00:00,17.15,17.15,17.1,17.12,167100.0,12.5531,12.5531,12.5165,12.5311,167100.0
2012-01-12 15:05:00,17.12,17.13,17.1,17.12,294800.0,12.5311,12.5384,12.5165,12.5311,294800.0
2012-01-12 15:10:00,17.11,17.12,17.06,17.1,213000.0,12.5238,12.5311,12.4872,12.5165,213000.0
2012-01-12 15:15:00,17.1,17.12,17.09,17.11,332700.0,12.5165,12.5311,12.5091,12.5238,332700.0
2012-01-12 15:20:00,17.11,17.16,17.1,17.16,284400.0,12.5238,12.5604,12.5165,12.5604,284400.0
2012-01-12 15:25:00,17.15,17.18,17.15,17.17,291400.0,12.5531,12.575,12.5531,12.5677,291400.0
2012-01-12 15:30:00,17.16,17.19,17.13,17.13,533300.0,12.5604,12.5823,12.5384,12.5384,533300.0
2012-01-12 15:35:00,17.12,17.17,17.12,17.17,222900.0,12.5311,12.5677,12.5311,12.5677,222900.0
2012-01-12 15:40:00,17.17,17.2,17.15,17.18,575800.0,12.5677,12.5897,12.5531,12.575,575800.0
2012-01-12 15:45:00,17.19,17.24,17.18,17.23,479100.0,12.5823,12.6189,12.575,12.6116,479100.0
2012-01-12 15:50:00,17.23,17.23,17.19,17.21,513000.0,12.6116,12.6116,12.5823,12.597,513000.0
2012-01-12 15:55:00,17.21,17.21,17.15,17.17,980700.0,12.597,12.597,12.5531,12.5677,980700.0
2012-01-13 09:30:00,16.58,16.6,16.35,16.45,1111500.0,12.1358,12.1505,11.9675,12.0407,1111500.0
2012-01-13 09:35:00,16.45,16.71,16.44,16.6,795000.0,12.0407,12.231,12.0334,12.1505,795000.0
2012-01-13 09:40:00,16.61,16.69,16.54,16.67,474500.0,12.1578,12.2164,12.1066,12.2017,474500.0
2012-01-13 09:45:00,16.67,16.75,16.66,16.67,612700.0,12.2017,12.2603,12.1944,12.2017,612700.0
2012-01-13 09:50:00,16.67,16.71,16.6,16.7,407700.0,12.2017,12.231,12.1505,12.2237,407700.0
2012-01-13 09:55:00,16.7,16.72,16.58,16.64,335300.0,12.2237,12.2383,12.1358,12.1798,335300.0
2012-01-13 10:00:00,16.65,16.71,16.63,16.67,394000.0,12.1871,12.231,12.1724,12.2017,394000.0
2012-01-13 10:05:00,16.67,16.68,16.58,16.58,398500.0,12.2017,12.209,12.1358,12.1358,398500.0
2012-01-13 10:10:00,16.58,16.61,16.52,16.56,349900.0,12.1358,12.1578,12.0919,12.1212,349900.0
2012-01-13 10:15:00,16.56,16.57,16.5,16.51,305300.0,12.1212,12.1285,12.0773,12.0846,305300.0
2012-01-13 10:20:00,16.5,16.54,16.42,16.46,574100.0,12.0773,12.1066,12.0187,12.048,574100.0
2012-01-13 10:25:00,16.46,16.54,16.43,16.48,450100.0,12.048,12.1066,12.0261,12.0627,450100.0
2012-01-13 10:30:00,16.48,16.53,16.44,16.51,670300.0,12.0627,12.0993,12.0334,12.0846,670300.0
2012-01-13 10:35:00,16.5,16.55,16.49,16.54,402200.0,12.0773,12.1139,12.07,12.1066,402200.0
2012-01-13 10:40:00,16.53,16.59,16.49,16.58,469400.0,12.0993,12.1432,12.07,12.1358,469400.0
2012-01-13 10:45:00,16.57,16.63,16.56,16.61,478900.0,12.1285,12.1724,12.1212,12.1578,478900.0
2012-01-13 10:50:00,16.61,16.64,16.59,16.64,119900.0,12.1578,12.1798,12.1432,12.1798,119900.0
2012-01-13 10:55:00,16.63,16.69,16.63,16.69,193900.0,12.1724,12.2164,12.1724,12.2164,193900.0
2012-01-13 11:00:00,16.68,16.73,16.66,16.71,228100.0,12.209,12.2456,12.1944,12.231,228100.0
2012-01-13 11:05:00,16.71,16.82,16.71,16.77,420500.0,12.231,12.3115,12.231,12.2749,420500.0
2012-01-13 11:10:00,16.77,16.79,16.74,16.74,374400.0,12.2749,12.2896,12.253,12.253,374400.0
2012-01-13 11:15:00,16.75,16.75,16.71,16.74,107800.0,12.2603,12.2603,12.231,12.253,107800.0
2012-01-13 11:20:00,16.74,16.76,16.71,16.76,132500.0,12.253,12.2676,12.231,12.2676,132500.0
2012-01-13 11:25:00,16.76,16.79,16.75,16.79,199000.0,12.2676,12.2896,12.2603,12.2896,199000.0
2012-01-13 11:30:00,16.79,16.85,16.78,16.82,194200.0,12.2896,12.3335,12.2822,12.3115,194200.0
2012-01-13 11:35:00,16.81,16.84,16.78,16.79,223000.0,12.3042,12.3262,12.2822,12.2896,223000.0
2012-01-13 11:40:00,16.79,16.81,16.77,16.8,91400.0,12.2896,12.3042,12.2749,12.2969,91400.0
2012-01-13 11:45:00,16.8,16.81,16.75,16.78,118600.0,12.2969,12.3042,12.2603,12.2822,118600.0
2012-01-13 11:50:00,16.78,16.82,16.75,16.75,158000.0,12.2822,12.3115,12.2603,12.2603,158000.0
2012-01-13 11:55:00,16.76,16.76,16.71,16.73,144900.0,12.2676,12.2676,12.231,12.2456,144900.0
2012-01-13 12:00:00,16.73,16.74,16.67,16.73,153600.0,12.2456,12.253,12.2017,12.2456,153600.0
2012-01-13 12:05:00,16.72,16.74,16.7,16.74,102300.0,12.2383,12.253,12.2237,12.253,102300.0
2012-01-13 12:10:00,16.74,16.74,16.65,16.66,131300.0,12.253,12.253,12.1871,12.1944,131300.0
2012-01-13 12:15:00,16.66,16.7,16.66,16.68,61800.0,12.1944,12.2237,12.1944,12.209,61800.0
2012-01-13 12:20:00,16.68,16.71,16.66,16.68,196000.0,12.209,12.231,12.1944,12.209,196000.0
2012-01-13 12:25:00,16.69,16.71,16.66,16.67,97500.0,12.2164,12.231,12.1944,12.2017,97500.0
2012-01-13 12:30:00,16.68,16.68,16.64,16.65,111700.0,12.209,12.209,12.1798,12.1871,111700.0
2012-01-13 12:35:00,16.65,16.67,16.58,16.61,180600.0,12.1871,12.2017,12.1358,12.1578,180600.0
2012-01-13 12:40:00,16.61,16.66,16.59,16.66,59700.0,12.1578,12.1944,12.1432,12.1944,59700.0
2012-01-13 12:45:00,16.67,16.69,16.64,16.65,101400.0,12.2017,12.2164,12.1798,12.1871,101400.0
2012-01-13 12:50:00,16.66,16.71,16.65,16.7,31900.0,12.1944,12.231,12.1871,12.2237,31900.0
2012-01-13 12:55:00,16.71,16.71,16.68,16.68,76600.0,12.231,12.231,12.209,12.209,76600.0
2012-01-13 13:00:00,16.68,16.68,16.59,16.59,119200.0,12.209,12.209,12.1432,12.1432,119200.0
2012-01-13 13:05:00,16.59,16.61,16.55,16.58,137800.0,12.1432,12.1578,12.1139,12.1358,137800.0
2012-01-13 13:10:00,16.59,16.61,16.58,16.61,78800.0,12.1432,12.1578,12.1358,12.1578,78800.0
2012-01-13 13:15:00,16.61,16.62,16.55,16.61,100600.0,12.1578,12.1651,12.1139,12.1578,100600.0
2012-01-13 13:20:00,16.62,16.63,16.59,16.62,81900.0,12.1651,12.1724,12.1432,12.1651,81900.0
2012-01-13 13:25:00,16.62,16.65,16.6,16.63,95800.0,12.1651,12.1871,12.1505,12.1724,95800.0
2012-01-13 13:30:00,16.62,16.65,16.6,16.64,114100.0,12.1651,12.1871,12.1505,12.1798,114100.0
2012-01-13 13:35:00,16.65,16.66,16.61,16.63,79400.0,12.1871,12.1944,12.1578,12.1724,79400.0
2012-01-13 13:40:00,16.63,16.64,16.61,16.64,112400.0,12.1724,12.1798,12.1578,12.1798,112400.0
2012-01-13 13:45:00,16.64,16.69,16.64,16.68,77400.0,12.1798,12.2164,12.1798,12.209,77400.0
2012-01-13 13:50:00,16.68,16.73,16.68,16.68,166300.0,12.209,12.2456,12.209,12.209,166300.0
2012-01-13 13:55:00,16.69,16.7,16.68,16.69,47300.0,12.2164,12.2237,12.209,12.2164,47300.0
2012-01-13 14:00:00,16.69,16.7,16.64,16.7,205600.0,12.2164,12.2237,12.1798,12.2237,205600.0
2012-01-13 14:05:00,16.7,16.71,16.67,16.69,109700.0,12.2237,12.231,12.2017,12.2164,109700.0
2012-01-13 14:10:00,16.69,16.71,16.68,16.71,35500.0,12.2164,12.231,12.209,12.231,35500.0
2012-01-13 14:15:00,16.71,16.71,16.68,16.69,94900.0,12.231,12.231,12.209,12.2164,94900.0
2012-01-13 14:20:00,16.7,16.71,16.69,16.7,44500.0,12.2237,12.231,12.2164,12.2237,44500.0
2012-01-13 14:25:00,16.7,16.72,16.7,16.7,78900.0,12.2237,12.2383,12.2237,12.2237,78900.0
2012-01-13 14:30:00,16.7,16.73,16.69,16.7,101600.0,12.2237,12.2456,12.2164,12.2237,101600.0
2012-01-13 14:35:00,16.7,16.72,16.68,16.68,64300.0,12.2237,12.2383,12.209,12.209,64300.0
2012-01-13 14:40:00,16.69,16.7,16.64,16.65,151000.0,12.2164,12.2237,12.1798,12.1871,151000.0
2012-01-13 14:45:00,16.65,16.68,16.64,16.65,91000.0,12.1871,12.209,12.1798,12.1871,91000.0
2012-01-13 14:50:00,16.65,16.66,16.57,16.64,357200.0,12.1871,12.1944,12.1285,12.1798,357200.0
2012-01-13 14:55:00,16.64,16.73,16.64,16.7,240700.0,12.1798,12.2456,12.1798,12.2237,240700.0
2012-01-13 15:00:00,16.71,16.71,16.67,16.69,188700.0,12.231,12.231,12.2017,12.2164,188700.0
2012-01-13 15:05:00,16.69,16.78,16.68,16.77,260400.0,12.2164,12.2822,12.209,12.2749,260400.0
2012-01-13 15:10:00,16.77,16.77,16.73,16.74,243500.0,12.2749,12.2749,12.2456,12.253,243500.0
2012-01-13 15:15:00,16.74,16.75,16.71,16.71,364800.0,12.253,12.2603,12.231,12.231,364800.0
2012-01-13 15:20:00,16.71,16.72,16.64,16.66,342300.0,12.231,12.2383,12.1798,12.1944,342300.0
2012-01-13 15:25:00,16.66,16.68,16.63,16.63,214300.0,12.1944,12.209,12.1724,12.1724,214300.0
2012-01-13 15:30:00,16.64,16.65,16.59,16.59,349900.0,12.1798,12.1871,12.1432,12.1432,349900.0
2012-01-13 15:35:00,16.59,16.63,16.58,16.6,533100.0,12.1432,12.1724,12.1358,12.1505,533100.0
2012-01-13 15:40:00,16.61,16.67,16.61,16.65,370300.0,12.1578,12.2017,12.1578,12.1871,370300.0
2012-01-13 15:45:00,16.65,16.67,16.62,16.62,459300.0,12.1871,12.2017,12.1651,12.1651,459300.0
2012-01-13 15:50:00,16.63,16.63,16.61,16.63,471500.0,12.1724,12.1724,12.1578,12.1724,471500.0
2012-01-13 15:55:00,16.63,16.66,16.6,16.66,1116900.0,12.1724,12.1944,12.1505,12.1944,1116900.0
2012-01-17 09:30:00,16.59,16.96,16.53,16.95,890700.0,12.1432,12.414,12.0993,12.4067,890700.0
2012-01-17 09:35:00,16.95,16.99,16.82,16.86,424800.0,12.4067,12.436,12.3115,12.3408,424800.0
2012-01-17 09:40:00,16.87,16.89,16.76,16.81,543300.0,12.3481,12.3628,12.2676,12.3042,543300.0
2012-01-17 09:45:00,16.8,16.93,16.8,16.89,417500.0,12.2969,12.392,12.2969,12.3628,417500.0
2012-01-17 09:50:00,16.9,16.91,16.78,16.79,487300.0,12.3701,12.3774,12.2822,12.2896,487300.0
2012-01-17 09:55:00,16.79,16.79,16.68,16.76,293600.0,12.2896,12.2896,12.209,12.2676,293600.0
2012-01-17 10:00:00,16.77,16.77,16.69,16.74,192700.0,12.2749,12.2749,12.2164,12.253,192700.0
2012-01-17 10:05:00,16.74,16.75,16.65,16.72,422500.0,12.253,12.2603,12.1871,12.2383,422500.0
2012-01-17 10:10:00,16.71,16.79,16.69,16.76,366900.0,12.231,12.2896,12.2164,12.2676,366900.0
2012-01-17 10:15:00,16.75,16.77,16.68,16.69,234100.0,12.2603,12.2749,12.209,12.2164,234100.0
2012-01-17 10:20:00,16.69,16.75,16.66,16.74,289800.0,12.2164,12.2603,12.1944,12.253,289800.0
2012-01-17 10:25:00,16.74,16.78,16.72,16.75,163400.0,12.253,12.2822,12.2383,12.2603,163400.0
2012-01-17 10:30:00,16.75,16.75,16.69,16.7,304600.0,12.2603,12.2603,12.2164,12.2237,304600.0
2012-01-17 10:35:00,16.7,16.71,16.61,16.66,317400.0,12.2237,12.231,12.1578,12.1944,317400.0
2012-01-17 10:40:00,16.67,16.67,16.6,16.64,253900.0,12.2017,12.2017,12.1505,12.1798,253900.0
2012-01-17 10:45:00,16.64,16.68,16.6,16.6,275400.0,12.1798,12.209,12.1505,12.1505,275400.0
2012-01-17 10:50:00,16.61,16.62,16.52,16.53,348300.0,12.1578,12.1651,12.0919,12.0993,348300.0
2012-01-17 10:55:00,16.54,16.7,16.53,16.69,545700.0,12.1066,12.2237,12.0993,12.2164,545700.0
2012-01-17 11:00:00,16.7,16.71,16.6,16.6,241200.0,12.2237,12.231,12.1505,12.1505,241200.0
2012-01-17 11:05:00,16.6,16.62,16.57,16.61,215000.0,12.1505,12.1651,12.1285,12.1578,215000.0
2012-01-17 11:10:00,16.61,16.66,16.6,16.62,145800.0,12.1578,12.1944,12.1505,12.1651,145800.0
2012-01-17 11:15:00,16.63,16.63,16.55,16.56,162700.0,12.1724,12.1724,12.1139,12.1212,162700.0
2012-01-17 11:20:00,16.55,16.57,16.52,16.55,225600.0,12.1139,12.1285,12.0919,12.1139,225600.0
2012-01-17 11:25:00,16.55,16.6,16.55,16.58,120000.0,12.1139,12.1505,12.1139,12.1358,120000.0
2012-01-17 11:30:00,16.59,16.61,16.54,16.55,112500.0,12.1432,12.1578,12.1066,12.1139,112500.0
2012-01-17 11:35:00,16.55,16.63,16.55,16.62,119700.0,12.1139,12.1724,12.1139,12.1651,119700.0
2012-01-17 11:40:00,16.62,16.63,16.6,16.6,69400.0,12.1651,12.1724,12.1505,12.1505,69400.0
2012-01-17 11:45:00,16.6,16.63,16.59,16.62,156400.0,12.1505,12.1724,12.1432,12.1651,156400.0
2012-01-17 11:50:00,16.63,16.63,16.56,16.6,84800.0,12.1724,12.1724,12.1212,12.1505,84800.0
2012-01-17 11:55:00,16.6,16.61,16.57,16.6,57800.0,12.1505,12.1578,12.1285,12.1505,57800.0
2012-01-17 12:00:00,16.6,16.61,16.57,16.58,127500.0,12.1505,12.1578,12.1285,12.1358,127500.0
2012-01-17 12:05:00,16.58,16.6,16.58,16.6,51000.0,12.1358,12.1505,12.1358,12.1505,51000.0
2012-01-17 12:10:00,16.59,16.68,16.59,16.65,219900.0,12.1432,12.209,12.1432,12.1871,219900.0
2012-01-17 12:15:00,16.65,16.68,16.64,16.68,223600.0,12.1871,12.209,12.1798,12.209,223600.0
2012-01-17 12:20:00,16.67,16.68,16.63,16.64,146400.0,12.2017,12.209,12.1724,12.1798,146400.0
2012-01-17 12:25:00,16.64,16.65,16.62,16.64,176400.0,12.1798,12.1871,12.1651,12.1798,176400.0
2012-01-17 12:30:00,16.64,16.65,16.54,16.55,331200.0,12.1798,12.1871,12.1066,12.1139,331200.0
2012-01-17 12:35:00,16.55,16.58,16.52,16.54,260300.0,12.1139,12.1358,12.0919,12.1066,260300.0
2012-01-17 12:40:00,16.54,16.54,16.48,16.5,352100.0,12.1066,12.1066,12.0627,12.0773,352100.0
2012-01-17 12:45:00,16.5,16.57,16.49,16.53,482000.0,12.0773,12.1285,12.07,12.0993,482000.0
2012-01-17 12:50:00,16.53,16.61,16.46,16.6,387700.0,12.0993,12.1578,12.048,12.1505,387700.0
2012-01-17 12:55:00,16.59,16.61,16.57,16.6,97800.0,12.1432,12.1578,12.1285,12.1505,97800.0
2012-01-17 13:00:00,16.61,16.63,16.57,16.63,89900.0,12.1578,12.1724,12.1285,12.1724,89900.0
2012-01-17 13:05:00,16.62,16.64,16.6,16.62,84700.0,12.1651,12.1798,12.1505,12.1651,84700.0
2012-01-17 13:10:00,16.62,16.63,16.58,16.59,85200.0,12.1651,12.1724,12.1358,12.1432,85200.0
2012-01-17 13:15:00,16.6,16.61,16.58,16.6,51100.0,12.1505,12.1578,12.1358,12.1505,51100.0
2012-01-17 13:20:00,16.61,16.62,16.6,16.6,69600.0,12.1578,12.1651,12.1505,12.1505,69600.0
2012-01-17 13:25:00,16.6,16.61,16.59,16.59,98200.0,12.1505,12.1578,12.1432,12.1432,98200.0
2012-01-17 13:30:00,16.59,16.62,16.57,16.6,133200.0,12.1432,12.1651,12.1285,12.1505,133200.0
2012-01-17 13:35:00,16.6,16.64,16.6,16.63,23900.0,12.1505,12.1798,12.1505,12.1724,23900.0
2012-01-17 13:40:00,16.64,16.65,16.63,16.65,31000.0,12.1798,12.1871,12.1724,12.1871,31000.0
2012-01-17 13:45:00,16.65,16.65,16.59,16.61,104400.0,12.1871,12.1871,12.1432,12.1578,104400.0
2012-01-17 13:50:00,16.61,16.67,16.61,16.66,142900.0,12.1578,12.2017,12.1578,12.1944,142900.0
2012-01-17 13:55:00,16.66,16.67,16.65,16.66,92700.0,12.1944,12.2017,12.1871,12.1944,92700.0
2012-01-17 14:00:00,16.66,16.66,16.6,16.61,104700.0,12.1944,12.1944,12.1505,12.1578,104700.0
2012-01-17 14:05:00,16.61,16.65,16.61,16.65,55100.0,12.1578,12.1871,12.1578,12.1871,55100.0
2012-01-17 14:10:00,16.65,16.68,16.63,16.68,180600.0,12.1871,12.209,12.1724,12.209,180600.0
2012-01-17 14:15:00,16.68,16.68,16.57,16.59,154700.0,12.209,12.209,12.1285,12.1432,154700.0
2012-01-17 14:20:00,16.59,16.62,16.55,16.57,173900.0,12.1432,12.1651,12.1139,12.1285,173900.0
2012-01-17 14:25:00,16.57,16.59,16.53,16.53,107900.0,12.1285,12.1432,12.0993,12.0993,107900.0
2012-01-17 14:30:00,16.53,16.53,16.43,16.43,303500.0,12.0993,12.0993,12.0261,12.0261,303500.0
2012-01-17 14:35:00,16.44,16.44,16.38,16.39,333000.0,12.0334,12.0334,11.9895,11.9968,333000.0
2012-01-17 14:40:00,16.38,16.44,16.36,16.43,629800.0,11.9895,12.0334,11.9748,12.0261,629800.0
2012-01-17 14:45:00,16.43,16.43,16.31,16.32,250200.0,12.0261,12.0261,11.9382,11.9455,250200.0
2012-01-17 14:50:00,16.32,16.32,16.23,16.25,629400.0,11.9455,11.9455,11.8797,11.8943,629400.0
2012-01-17 14:55:00,16.25,16.3,16.24,16.3,371500.0,11.8943,11.9309,11.887,11.9309,371500.0
2012-01-17 15:00:00,16.3,16.3,16.22,16.24,651500.0,11.9309,11.9309,11.8723,11.887,651500.0
2012-01-17 15:05:00,16.24,16.25,16.1,16.14,427000.0,11.887,11.8943,11.7845,11.8138,427000.0
2012-01-17 15:10:00,16.14,16.25,16.12,16.22,400900.0,11.8138,11.8943,11.7991,11.8723,400900.0
2012-01-17 15:15:00,16.22,16.22,16.15,16.17,167500.0,11.8723,11.8723,11.8211,11.8357,167500.0
2012-01-17 15:20:00,16.17,16.25,16.15,16.22,290500.0,11.8357,11.8943,11.8211,11.8723,290500.0
2012-01-17 15:25:00,16.21,16.28,16.21,16.28,293900.0,11.865,11.9163,11.865,11.9163,293900.0
2012-01-17 15:30:00,16.27,16.29,16.2,16.25,400300.0,11.9089,11.9236,11.8577,11.8943,400300.0
2012-01-17 15:35:00,16.25,16.25,16.17,16.23,395300.0,11.8943,11.8943,11.8357,11.8797,395300.0
2012-01-17 15:40:00,16.23,16.3,16.22,16.27,467100.0,11.8797,11.9309,11.8723,11.9089,467100.0
2012-01-17 15:45:00,16.27,16.3,16.24,16.27,742500.0,11.9089,11.9309,11.887,11.9089,742500.0
2012-01-17 15:50:00,16.27,16.3,16.24,16.24,874600.0,11.9089,11.9309,11.887,11.887,874600.0
2012-01-17 15:55:00,16.24,16.28,16.21,16.26,1428000.0,11.887,11.9163,11.865,11.9016,1428000.0
2012-01-18 09:30:00,16.3,16.41,16.25,16.26,637100.0,11.9309,12.0114,11.8943,11.9016,637100.0
2012-01-18 09:35:00,16.26,16.27,16.05,16.05,702500.0,11.9016,11.9089,11.7479,11.7479,702500.0
2012-01-18 09:40:00,16.05,16.26,16.03,16.22,722100.0,11.7479,11.9016,11.7333,11.8723,722100.0
2012-01-18 09:45:00,16.22,16.43,16.21,16.42,603700.0,11.8723,12.0261,11.865,12.0187,603700.0
2012-01-18 09:50:00,16.42,16.55,16.39,16.53,636600.0,12.0187,12.1139,11.9968,12.0993,636600.0
2012-01-18 09:55:00,16.53,16.56,16.47,16.54,472700.0,12.0993,12.1212,12.0553,12.1066,472700.0
2012-01-18 10:00:00,16.55,16.7,16.54,16.67,545200.0,12.1139,12.2237,12.1066,12.2017,545200.0
2012-01-18 10:05:00,16.67,16.68,16.57,16.66,433300.0,12.2017,12.209,12.1285,12.1944,433300.0
2012-01-18 10:10:00,16.67,16.8,16.66,16.79,917400.0,12.2017,12.2969,12.1944,12.2896,917400.0
2012-01-18 10:15:00,16.78,16.83,16.73,16.79,548700.0,12.2822,12.3188,12.2456,12.2896,548700.0
2012-01-18 10:20:00,16.8,16.92,16.79,16.89,726200.0,12.2969,12.3847,12.2896,12.3628,726200.0
2012-01-18 10:25:00,16.9,16.93,16.87,16.89,432100.0,12.3701,12.392,12.3481,12.3628,432100.0
2012-01-18 10:30:00,16.89,17.13,16.89,16.97,1079400.0,12.3628,12.5384,12.3628,12.4213,1079400.0
2012-01-18 10:35:00,16.97,17.02,16.95,17.0,371300.0,12.4213,12.4579,12.4067,12.4433,371300.0
2012-01-18 10:40:00,17.01,17.04,16.96,16.99,325200.0,12.4506,12.4725,12.414,12.436,325200.0
2012-01-18 10:45:00,16.98,17.06,16.95,16.99,428900.0,12.4286,12.4872,12.4067,12.436,428900.0
2012-01-18 10:50:00,16.99,17.13,16.96,17.13,545700.0,12.436,12.5384,12.414,12.5384,545700.0
2012-01-18 10:55:00,17.13,17.18,17.08,17.11,409400.0,12.5384,12.575,12.5018,12.5238,409400.0
2012-01-18 11:00:00,17.12,17.17,17.07,17.15,513700.0,12.5311,12.5677,12.4945,12.5531,513700.0
2012-01-18 11:05:00,17.15,17.18,17.13,17.18,390700.0,12.5531,12.575,12.5384,12.575,390700.0
2012-01-18 11:10:00,17.17,17.25,17.17,17.2,662300.0,12.5677,12.6263,12.5677,12.5897,662300.0
2012-01-18 11:15:00,17.2,17.23,17.15,17.15,639400.0,12.5897,12.6116,12.5531,12.5531,639400.0
2012-01-18 11:20:00,17.15,17.2,17.08,17.11,821800.0,12.5531,12.5897,12.5018,12.5238,821800.0
2012-01-18 11:25:00,17.11,17.11,17.0,17.0,508200.0,12.5238,12.5238,12.4433,12.4433,508200.0
2012-01-18 11:30:00,17.01,17.14,17.0,17.11,406800.0,12.4506,12.5457,12.4433,12.5238,406800.0
2012-01-18 11:35:00,17.1,17.15,17.06,17.15,449100.0,12.5165,12.5531,12.4872,12.5531,449100.0
2012-01-18 11:40:00,17.14,17.18,17.13,17.14,266600.0,12.5457,12.575,12.5384,12.5457,266600.0
2012-01-18 11:45:00,17.14,17.15,17.1,17.1,175400.0,12.5457,12.5531,12.5165,12.5165,175400.0
2012-01-18 11:50:00,17.1,17.1,17.06,17.1,139000.0,12.5165,12.5165,12.4872,12.5165,139000.0
2012-01-18 11:55:00,17.09,17.13,17.05,17.13,246100.0,12.5091,12.5384,12.4799,12.5384,246100.0
2012-01-18 12:00:00,17.13,17.16,17.11,17.15,190500.0,12.5384,12.5604,12.5238,12.5531,190500.0
2012-01-18 12:05:00,17.14,17.2,17.14,17.18,244300.0,12.5457,12.5897,12.5457,12.575,244300.0
2012-01-18 12:10:00,17.18,17.2,17.17,17.2,165400.0,12.575,12.5897,12.5677,12.5897,165400.0
2012-01-18 12:15:00,17.19,17.24,17.16,17.16,379600.0,12.5823,12.6189,12.5604,12.5604,379600.0
2012-01-18 12:20:00,17.17,17.28,17.16,17.23,381900.0,12.5677,12.6482,12.5604,12.6116,381900.0
2012-01-18 12:25:00,17.24,17.34,17.23,17.34,509100.0,12.6189,12.6921,12.6116,12.6921,509100.0
2012-01-18 12:30:00,17.33,17.4,17.3,17.31,612600.0,12.6848,12.7361,12.6629,12.6702,612600.0
2012-01-18 12:35:00,17.3,17.31,17.26,17.28,162900.0,12.6629,12.6702,12.6336,12.6482,162900.0
2012-01-18 12:40:00,17.28,17.33,17.26,17.31,316700.0,12.6482,12.6848,12.6336,12.6702,316700.0
2012-01-18 12:45:00,17.31,17.35,17.3,17.33,158200.0,12.6702,12.6995,12.6629,12.6848,158200.0
2012-01-18 12:50:00,17.34,17.35,17.26,17.27,269600.0,12.6921,12.6995,12.6336,12.6409,269600.0
2012-01-18 12:55:00,17.27,17.28,17.23,17.25,247700.0,12.6409,12.6482,12.6116,12.6263,247700.0
2012-01-18 13:00:00,17.25,17.28,17.22,17.22,431600.0,12.6263,12.6482,12.6043,12.6043,431600.0
2012-01-18 13:05:00,17.23,17.24,17.19,17.21,392800.0,12.6116,12.6189,12.5823,12.597,392800.0
2012-01-18 13:10:00,17.2,17.21,17.12,17.12,271700.0,12.5897,12.597,12.5311,12.5311,271700.0
2012-01-18 13:15:00,17.13,17.13,17.11,17.11,115700.0,12.5384,12.5384,12.5238,12.5238,115700.0
2012-01-18 13:20:00,17.11,17.15,17.11,17.13,176200.0,12.5238,12.5531,12.5238,12.5384,176200.0
2012-01-18 13:25:00,17.13,17.16,17.12,17.12,131000.0,12.5384,12.5604,12.5311,12.5311,131000.0
2012-01-18 13:30:00,17.12,17.25,17.12,17.24,288900.0,12.5311,12.6263,12.5311,12.6189,288900.0
2012-01-18 13:35:00,17.25,17.35,17.25,17.33,385000.0,12.6263,12.6995,12.6263,12.6848,385000.0
2012-01-18 13:40:00,17.32,17.35,17.28,17.28,376000.0,12.6775,12.6995,12.6482,12.6482,376000.0
2012-01-18 13:45:00,17.28,17.31,17.24,17.26,138000.0,12.6482,12.6702,12.6189,12.6336,138000.0
2012-01-18 13:50:00,17.26,17.26,17.18,17.19,200200.0,12.6336,12.6336,12.575,12.5823,200200.0
2012-01-18 13:55:00,17.18,17.21,17.16,17.16,178500.0,12.575,12.597,12.5604,12.5604,178500.0
2012-01-18 14:00:00,17.16,17.23,17.16,17.22,164200.0,12.5604,12.6116,12.5604,12.6043,164200.0
2012-01-18 14:05:00,17.23,17.31,17.21,17.3,270600.0,12.6116,12.6702,12.597,12.6629,270600.0
2012-01-18 14:10:00,17.31,17.34,17.28,17.32,264400.0,12.6702,12.6921,12.6482,12.6775,264400.0
2012-01-18 14:15:00,17.32,17.37,17.32,17.37,198800.0,12.6775,12.7141,12.6775,12.7141,198800.0
2012-01-18 14:20:00,17.36,17.38,17.31,17.32,402600.0,12.7068,12.7214,12.6702,12.6775,402600.0
2012-01-18 14:25:00,17.31,17.33,17.28,17.29,352700.0,12.6702,12.6848,12.6482,12.6555,352700.0
2012-01-18 14:30:00,17.3,17.3,17.17,17.18,385500.0,12.6629,12.6629,12.5677,12.575,385500.0
2012-01-18 14:35:00,17.18,17.19,17.09,17.11,298000.0,12.575,12.5823,12.5091,12.5238,298000.0
2012-01-18 14:40:00,17.1,17.17,17.05,17.15,558800.0,12.5165,12.5677,12.4799,12.5531,558800.0
2012-01-18 14:45:00,17.15,17.19,17.12,17.14,281000.0,12.5531,12.5823,12.5311,12.5457,281000.0
2012-01-18 14:50:00,17.13,17.13,17.05,17.07,343400.0,12.5384,12.5384,12.4799,12.4945,343400.0
2012-01-18 14:55:00,17.07,17.11,17.06,17.09,162900.0,12.4945,12.5238,12.4872,12.5091,162900.0
2012-01-18 15:00:00,17.09,17.14,17.07,17.12,362200.0,12.5091,12.5457,12.4945,12.5311,362200.0
2012-01-18 15:05:00,17.12,17.15,17.07,17.08,313400.0,12.5311,12.5531,12.4945,12.5018,313400.0
2012-01-18 15:10:00,17.09,17.15,17.06,17.15,387200.0,12.5091,12.5531,12.4872,12.5531,387200.0
2012-01-18 15:15:00,17.15,17.18,17.11,17.12,294000.0,12.5531,12.575,12.5238,12.5311,294000.0
2012-01-18 15:20:00,17.11,17.18,17.1,17.15,349800.0,12.5238,12.575,12.5165,12.5531,349800.0
2012-01-18 15:25:00,17.16,17.23,17.16,17.18,523300.0,12.5604,12.6116,12.5604,12.575,523300.0
2012-01-18 15:30:00,17.18,17.23,17.16,17.23,352200.0,12.575,12.6116,12.5604,12.6116,352200.0
2012-01-18 15:35:00,17.23,17.25,17.16,17.21,442000.0,12.6116,12.6263,12.5604,12.597,442000.0
2012-01-18 15:40:00,17.21,17.21,17.15,17.15,478300.0,12.597,12.597,12.5531,12.5531,478300.0
2012-01-18 15:45:00,17.16,17.22,17.16,17.21,908700.0,12.5604,12.6043,12.5604,12.597,908700.0
2012-01-18 15:50:00,17.21,17.31,17.21,17.3,1236500.0,12.597,12.6702,12.597,12.6629,1236500.0
2012-01-18 15:55:00,17.3,17.36,17.25,17.33,3310000.0,12.6629,12.7068,12.6263,12.6848,3310000.0
2012-01-19 09:30:00,18.43,18.6,18.31,18.31,2147000.0,13.49,13.6144,13.4021,13.4021,2147000.0
2012-01-19 09:35:00,18.31,18.35,18.09,18.22,1751500.0,13.4021,13.4314,13.2411,13.3363,1751500.0
2012-01-19 09:40:00,18.21,18.41,18.16,18.41,1257400.0,13.3289,13.4753,13.2923,13.4753,1257400.0
2012-01-19 09:45:00,18.41,18.51,18.3,18.34,1027800.0,13.4753,13.5485,13.3948,13.4241,1027800.0
2012-01-19 09:50:00,18.35,18.44,18.27,18.44,956200.0,13.4314,13.4973,13.3729,13.4973,956200.0
2012-01-19 09:55:00,18.43,18.54,18.36,18.48,1158900.0,13.49,13.5705,13.4387,13.5266,1158900.0
2012-01-19 10:00:00,18.48,18.48,18.2,18.21,1337000.0,13.5266,13.5266,13.3216,13.3289,1337000.0
2012-01-19 10:05:00,18.22,18.3,18.12,18.26,1092700.0,13.3363,13.3948,13.2631,13.3655,1092700.0
2012-01-19 10:10:00,18.26,18.44,18.18,18.41,721200.0,13.3655,13.4973,13.307,13.4753,721200.0
2012-01-19 10:15:00,18.4,18.41,18.22,18.33,619300.0,13.468,13.4753,13.3363,13.4168,619300.0
2012-01-19 10:20:00,18.33,18.35,18.18,18.23,707700.0,13.4168,13.4314,13.307,13.3436,707700.0
2012-01-19 10:25:00,18.22,18.25,18.17,18.21,626500.0,13.3363,13.3582,13.2997,13.3289,626500.0
2012-01-19 10:30:00,18.2,18.21,18.17,18.19,596300.0,13.3216,13.3289,13.2997,13.3143,596300.0
2012-01-19 10:35:00,18.19,18.19,18.05,18.09,899500.0,13.3143,13.3143,13.2118,13.2411,899500.0
2012-01-19 10:40:00,18.09,18.29,18.08,18.23,710400.0,13.2411,13.3875,13.2338,13.3436,710400.0
2012-01-19 10:45:00,18.25,18.25,18.12,18.18,481600.0,13.3582,13.3582,13.2631,13.307,481600.0
2012-01-19 10:50:00,18.18,18.21,18.15,18.2,532100.0,13.307,13.3289,13.285,13.3216,532100.0
2012-01-19 10:55:00,18.2,18.2,18.11,18.14,257000.0,13.3216,13.3216,13.2557,13.2777,257000.0
2012-01-19 11:00:00,18.15,18.27,18.13,18.26,509600.0,13.285,13.3729,13.2704,13.3655,509600.0
2012-01-19 11:05:00,18.26,18.27,18.18,18.22,343000.0,13.3655,13.3729,13.307,13.3363,343000.0
2012-01-19 11:10:00,18.23,18.33,18.2,18.3,421600.0,13.3436,13.4168,13.3216,13.3948,421600.0
2012-01-19 11:15:00,18.3,18.39,18.3,18.37,470400.0,13.3948,13.4607,13.3948,13.4461,470400.0
2012-01-19 11:20:00,18.36,18.4,18.36,18.39,400400.0,13.4387,13.468,13.4387,13.4607,400400.0
2012-01-19 11:25:00,18.4,18.41,18.37,18.4,354900.0,13.468,13.4753,13.4461,13.468,354900.0
2012-01-19 11:30:00,18.4,18.41,18.35,18.39,350100.0,13.468,13.4753,13.4314,13.4607,350100.0
2012-01-19 11:35:00,18.39,18.41,18.36,18.38,405300.0,13.4607,13.4753,13.4387,13.4534,405300.0
2012-01-19 11:40:00,18.38,18.4,18.3,18.31,404100.0,13.4534,13.468,13.3948,13.4021,404100.0
2012-01-19 11:45:00,18.31,18.32,18.27,18.27,429300.0,13.4021,13.4095,13.3729,13.3729,429300.0
2012-01-19 11:50:00,18.28,18.31,18.26,18.3,463500.0,13.3802,13.4021,13.3655,13.3948,463500.0
2012-01-19 11:55:00,18.31,18.31,18.23,18.27,360600.0,13.4021,13.4021,13.3436,13.3729,360600.0
2012-01-19 12:00:00,18.27,18.28,18.23,18.24,432300.0,13.3729,13.3802,13.3436,13.3509,432300.0
2012-01-19 12:05:00,18.24,18.28,18.22,18.24,369200.0,13.3509,13.3802,13.3363,13.3509,369200.0
2012-01-19 12:10:00,18.25,18.29,18.24,18.26,293300.0,13.3582,13.3875,13.3509,13.3655,293300.0
2012-01-19 12:15:00,18.26,18.27,18.22,18.24,387100.0,13.3655,13.3729,13.3363,13.3509,387100.0
2012-01-19 12:20:00,18.24,18.25,18.16,18.21,622100.0,13.3509,13.3582,13.2923,13.3289,622100.0
2012-01-19 12:25:00,18.2,18.22,18.15,18.18,277900.0,13.3216,13.3363,13.285,13.307,277900.0
2012-01-19 12:30:00,18.18,18.19,18.12,18.15,299200.0,13.307,13.3143,13.2631,13.285,299200.0
2012-01-19 12:35:00,18.15,18.16,18.06,18.06,342400.0,13.285,13.2923,13.2191,13.2191,342400.0
2012-01-19 12:40:00,18.06,18.16,18.03,18.14,485000.0,13.2191,13.2923,13.1972,13.2777,485000.0
2012-01-19 12:45:00,18.14,18.14,18.1,18.13,165700.0,13.2777,13.2777,13.2484,13.2704,165700.0
2012-01-19 12:50:00,18.14,18.23,18.13,18.21,265100.0,13.2777,13.3436,13.2704,13.3289,265100.0
2012-01-19 12:55:00,18.22,18.25,18.21,18.24,273300.0,13.3363,13.3582,13.3289,13.3509,273300.0
2012-01-19 13:00:00,18.24,18.3,18.23,18.27,441800.0,13.3509,13.3948,13.3436,13.3729,441800.0
2012-01-19 13:05:00,18.28,18.34,18.27,18.3,402300.0,13.3802,13.4241,13.3729,13.3948,402300.0
2012-01-19 13:10:00,18.31,18.36,18.29,18.36,316100.0,13.4021,13.4387,13.3875,13.4387,316100.0
2012-01-19 13:15:00,18.36,18.37,18.28,18.29,214600.0,13.4387,13.4461,13.3802,13.3875,214600.0
2012-01-19 13:20:00,18.29,18.36,18.28,18.31,254900.0,13.3875,13.4387,13.3802,13.4021,254900.0
2012-01-19 13:25:00,18.31,18.34,18.29,18.3,349700.0,13.4021,13.4241,13.3875,13.3948,349700.0
2012-01-19 13:30:00,18.3,18.38,18.26,18.34,835600.0,13.3948,13.4534,13.3655,13.4241,835600.0
2012-01-19 13:35:00,18.33,18.37,18.31,18.36,211200.0,13.4168,13.4461,13.4021,13.4387,211200.0
2012-01-19 13:40:00,18.36,18.39,18.35,18.35,198900.0,13.4387,13.4607,13.4314,13.4314,198900.0
2012-01-19 13:45:00,18.35,18.36,18.29,18.3,193300.0,13.4314,13.4387,13.3875,13.3948,193300.0
2012-01-19 13:50:00,18.29,18.3,18.26,18.27,188500.0,13.3875,13.3948,13.3655,13.3729,188500.0
2012-01-19 13:55:00,18.27,18.33,18.26,18.28,371100.0,13.3729,13.4168,13.3655,13.3802,371100.0
2012-01-19 14:00:00,18.29,18.33,18.28,18.32,134100.0,13.3875,13.4168,13.3802,13.4095,134100.0
2012-01-19 14:05:00,18.32,18.37,18.31,18.35,282200.0,13.4095,13.4461,13.4021,13.4314,282200.0
2012-01-19 14:10:00,18.35,18.36,18.33,18.35,213200.0,13.4314,13.4387,13.4168,13.4314,213200.0
2012-01-19 14:15:00,18.36,18.38,18.35,18.38,246900.0,13.4387,13.4534,13.4314,13.4534,246900.0
2012-01-19 14:20:00,18.37,18.38,18.33,18.38,304500.0,13.4461,13.4534,13.4168,13.4534,304500.0
2012-01-19 14:25:00,18.38,18.38,18.36,18.38,231700.0,13.4534,13.4534,13.4387,13.4534,231700.0
2012-01-19 14:30:00,18.38,18.39,18.32,18.32,528600.0,13.4534,13.4607,13.4095,13.4095,528600.0
2012-01-19 14:35:00,18.32,18.37,18.3,18.37,407100.0,13.4095,13.4461,13.3948,13.4461,407100.0
2012-01-19 14:40:00,18.37,18.38,18.28,18.3,333800.0,13.4461,13.4534,13.3802,13.3948,333800.0
2012-01-19 14:45:00,18.29,18.37,18.25,18.29,449900.0,13.3875,13.4461,13.3582,13.3875,449900.0
2012-01-19 14:50:00,18.3,18.36,18.28,18.36,314000.0,13.3948,13.4387,13.3802,13.4387,314000.0
2012-01-19 14:55:00,18.36,18.37,18.23,18.24,559000.0,13.4387,13.4461,13.3436,13.3509,559000.0
2012-01-19 15:00:00,18.24,18.34,18.21,18.34,507600.0,13.3509,13.4241,13.3289,13.4241,507600.0
2012-01-19 15:05:00,18.34,18.44,18.31,18.39,690600.0,13.4241,13.4973,13.4021,13.4607,690600.0
2012-01-19 15:10:00,18.39,18.43,18.37,18.39,511500.0,13.4607,13.49,13.4461,13.4607,511500.0
2012-01-19 15:15:00,18.39,18.41,18.28,18.29,757400.0,13.4607,13.4753,13.3802,13.3875,757400.0
2012-01-19 15:20:00,18.28,18.37,18.23,18.32,535900.0,13.3802,13.4461,13.3436,13.4095,535900.0
2012-01-19 15:25:00,18.31,18.32,18.24,18.27,448500.0,13.4021,13.4095,13.3509,13.3729,448500.0
2012-01-19 15:30:00,18.27,18.32,18.24,18.29,504100.0,13.3729,13.4095,13.3509,13.3875,504100.0
2012-01-19 15:35:00,18.29,18.32,18.27,18.27,305200.0,13.3875,13.4095,13.3729,13.3729,305200.0
2012-01-19 15:40:00,18.27,18.29,18.25,18.28,409200.0,13.3729,13.3875,13.3582,13.3802,409200.0
2012-01-19 15:45:00,18.29,18.29,18.25,18.25,663800.0,13.3875,13.3875,13.3582,13.3582,663800.0
2012-01-19 15:50:00,18.25,18.26,18.22,18.23,705200.0,13.3582,13.3655,13.3363,13.3436,705200.0
2012-01-19 15:55:00,18.24,18.32,18.23,18.28,1833900.0,13.3509,13.4095,13.3436,13.3802,1833900.0
2012-01-20 09:30:00,17.9,18.05,17.82,18.01,1977700.0,13.102,13.2118,13.0435,13.1825,1977700.0
2012-01-20 09:35:00,18.0,18.01,17.9,17.92,569600.0,13.1752,13.1825,13.102,13.1167,569600.0
2012-01-20 09:40:00,17.91,18.18,17.91,18.18,794300.0,13.1094,13.307,13.1094,13.307,794300.0
2012-01-20 09:45:00,18.18,18.2,18.12,18.13,700500.0,13.307,13.3216,13.2631,13.2704,700500.0
2012-01-20 09:50:00,18.13,18.18,18.02,18.03,706700.0,13.2704,13.307,13.1899,13.1972,706700.0
2012-01-20 09:55:00,18.03,18.15,18.02,18.12,517400.0,13.1972,13.285,13.1899,13.2631,517400.0
2012-01-20 10:00:00,18.12,18.16,18.07,18.09,452400.0,13.2631,13.2923,13.2265,13.2411,452400.0
2012-01-20 10:05:00,18.09,18.1,18.03,18.04,357600.0,13.2411,13.2484,13.1972,13.2045,357600.0
2012-01-20 10:10:00,18.04,18.06,18.02,18.03,210000.0,13.2045,13.2191,13.1899,13.1972,210000.0
2012-01-20 10:15:00,18.03,18.04,18.0,18.03,210500.0,13.1972,13.2045,13.1752,13.1972,210500.0
2012-01-20 10:20:00,18.04,18.09,18.02,18.04,268900.0,13.2045,13.2411,13.1899,13.2045,268900.0
2012-01-20 10:25:00,18.04,18.05,18.02,18.04,198600.0,13.2045,13.2118,13.1899,13.2045,198600.0
2012-01-20 10:30:00,18.05,18.05,17.96,18.0,263800.0,13.2118,13.2118,13.146,13.1752,263800.0
2012-01-20 10:35:00,18.0,18.01,17.97,17.98,188900.0,13.1752,13.1825,13.1533,13.1606,188900.0
2012-01-20 10:40:00,17.97,18.0,17.95,17.96,228900.0,13.1533,13.1752,13.1386,13.146,228900.0
2012-01-20 10:45:00,17.97,17.97,17.95,17.96,166900.0,13.1533,13.1533,13.1386,13.146,166900.0
2012-01-20 10:50:00,17.96,17.98,17.93,17.98,132100.0,13.146,13.1606,13.124,13.1606,132100.0
2012-01-20 10:55:00,17.98,17.98,17.9,17.9,266000.0,13.1606,13.1606,13.102,13.102,266000.0
2012-01-20 11:00:00,17.91,17.92,17.87,17.89,270700.0,13.1094,13.1167,13.0801,13.0947,270700.0
2012-01-20 11:05:00,17.89,17.96,17.88,17.96,251900.0,13.0947,13.146,13.0874,13.146,251900.0
2012-01-20 11:10:00,17.96,17.98,17.94,17.96,112600.0,13.146,13.1606,13.1313,13.146,112600.0
2012-01-20 11:15:00,17.96,18.0,17.96,18.0,154700.0,13.146,13.1752,13.146,13.1752,154700.0
2012-01-20 11:20:00,17.99,18.01,17.99,18.0,188400.0,13.1679,13.1825,13.1679,13.1752,188400.0
2012-01-20 11:25:00,17.99,18.02,17.98,18.0,190000.0,13.1679,13.1899,13.1606,13.1752,190000.0
2012-01-20 11:30:00,17.99,18.0,17.93,17.93,304600.0,13.1679,13.1752,13.124,13.124,304600.0
2012-01-20 11:35:00,17.93,17.94,17.92,17.93,92000.0,13.124,13.1313,13.1167,13.124,92000.0
2012-01-20 11:40:00,17.92,18.0,17.92,17.97,196200.0,13.1167,13.1752,13.1167,13.1533,196200.0
2012-01-20 11:45:00,17.98,18.07,17.98,18.06,386900.0,13.1606,13.2265,13.1606,13.2191,386900.0
2012-01-20 11:50:00,18.07,18.18,18.07,18.17,380300.0,13.2265,13.307,13.2265,13.2997,380300.0
2012-01-20 11:55:00,18.18,18.22,18.13,18.22,265400.0,13.307,13.3363,13.2704,13.3363,265400.0
2012-01-20 12:00:00,18.22,18.22,18.18,18.2,339600.0,13.3363,13.3363,13.307,13.3216,339600.0
2012-01-20 12:05:00,18.2,18.24,18.2,18.22,258200.0,13.3216,13.3509,13.3216,13.3363,258200.0
2012-01-20 12:10:00,18.23,18.24,18.22,18.24,156600.0,13.3436,13.3509,13.3363,13.3509,156600.0
2012-01-20 12:15:00,18.23,18.24,18.2,18.21,255200.0,13.3436,13.3509,13.3216,13.3289,255200.0
2012-01-20 12:20:00,18.2,18.22,18.2,18.21,167000.0,13.3216,13.3363,13.3216,13.3289,167000.0
2012-01-20 12:25:00,18.22,18.22,18.19,18.21,129300.0,13.3363,13.3363,13.3143,13.3289,129300.0
2012-01-20 12:30:00,18.21,18.22,18.2,18.22,169400.0,13.3289,13.3363,13.3216,13.3363,169400.0
2012-01-20 12:35:00,18.21,18.23,18.21,18.22,188600.0,13.3289,13.3436,13.3289,13.3363,188600.0
2012-01-20 12:40:00,18.22,18.26,18.22,18.26,353600.0,13.3363,13.3655,13.3363,13.3655,353600.0
2012-01-20 12:45:00,18.26,18.26,18.23,18.23,163300.0,13.3655,13.3655,13.3436,13.3436,163300.0
2012-01-20 12:50:00,18.24,18.24,18.19,18.2,131000.0,13.3509,13.3509,13.3143,13.3216,131000.0
2012-01-20 12:55:00,18.19,18.22,18.17,18.22,100700.0,13.3143,13.3363,13.2997,13.3363,100700.0
2012-01-20 13:00:00,18.22,18.23,18.21,18.22,54700.0,13.3363,13.3436,13.3289,13.3363,54700.0
2012-01-20 13:05:00,18.22,18.24,18.22,18.22,84300.0,13.3363,13.3509,13.3363,13.3363,84300.0
2012-01-20 13:10:00,18.22,18.23,18.19,18.21,136400.0,13.3363,13.3436,13.3143,13.3289,136400.0
2012-01-20 13:15:00,18.21,18.22,18.15,18.16,187400.0,13.3289,13.3363,13.285,13.2923,187400.0
2012-01-20 13:20:00,18.15,18.2,18.11,18.19,147300.0,13.285,13.3216,13.2557,13.3143,147300.0
2012-01-20 13:25:00,18.2,18.2,18.14,18.14,108900.0,13.3216,13.3216,13.2777,13.2777,108900.0
2012-01-20 13:30:00,18.14,18.15,18.07,18.08,257500.0,13.2777,13.285,13.2265,13.2338,257500.0
2012-01-20 13:35:00,18.08,18.13,18.08,18.12,119400.0,13.2338,13.2704,13.2338,13.2631,119400.0
2012-01-20 13:40:00,18.12,18.14,18.11,18.12,124900.0,13.2631,13.2777,13.2557,13.2631,124900.0
2012-01-20 13:45:00,18.13,18.13,18.08,18.11,195000.0,13.2704,13.2704,13.2338,13.2557,195000.0
2012-01-20 13:50:00,18.11,18.13,18.09,18.09,94000.0,13.2557,13.2704,13.2411,13.2411,94000.0
2012-01-20 13:55:00,18.09,18.14,18.08,18.14,135700.0,13.2411,13.2777,13.2338,13.2777,135700.0
2012-01-20 14:00:00,18.14,18.16,18.11,18.13,151100.0,13.2777,13.2923,13.2557,13.2704,151100.0
2012-01-20 14:05:00,18.13,18.14,18.11,18.13,54400.0,13.2704,13.2777,13.2557,13.2704,54400.0
2012-01-20 14:10:00,18.13,18.15,18.13,18.13,83200.0,13.2704,13.285,13.2704,13.2704,83200.0
2012-01-20 14:15:00,18.14,18.14,18.13,18.14,78200.0,13.2777,13.2777,13.2704,13.2777,78200.0
2012-01-20 14:20:00,18.14,18.15,18.13,18.14,117700.0,13.2777,13.285,13.2704,13.2777,117700.0
2012-01-20 14:25:00,18.14,18.14,18.13,18.13,59900.0,13.2777,13.2777,13.2704,13.2704,59900.0
2012-01-20 14:30:00,18.14,18.16,18.13,18.16,125300.0,13.2777,13.2923,13.2704,13.2923,125300.0
2012-01-20 14:35:00,18.16,18.17,18.11,18.12,136000.0,13.2923,13.2997,13.2557,13.2631,136000.0
2012-01-20 14:40:00,18.13,18.16,18.12,18.16,136000.0,13.2704,13.2923,13.2631,13.2923,136000.0
2012-01-20 14:45:00,18.15,18.17,18.14,18.16,111200.0,13.285,13.2997,13.2777,13.2923,111200.0
2012-01-20 14:50:00,18.17,18.21,18.14,18.14,228000.0,13.2997,13.3289,13.2777,13.2777,228000.0
2012-01-20 14:55:00,18.15,18.21,18.12,18.2,378300.0,13.285,13.3289,13.2631,13.3216,378300.0
2012-01-20 15:00:00,18.21,18.28,18.16,18.28,718200.0,13.3289,13.3802,13.2923,13.3802,718200.0
2012-01-20 15:05:00,18.28,18.34,18.25,18.33,598900.0,13.3802,13.4241,13.3582,13.4168,598900.0
2012-01-20 15:10:00,18.34,18.38,18.31,18.38,565600.0,13.4241,13.4534,13.4021,13.4534,565600.0
2012-01-20 15:15:00,18.38,18.39,18.35,18.38,332600.0,13.4534,13.4607,13.4314,13.4534,332600.0
2012-01-20 15:20:00,18.38,18.39,18.32,18.34,489700.0,13.4534,13.4607,13.4095,13.4241,489700.0
2012-01-20 15:25:00,18.34,18.37,18.33,18.34,346600.0,13.4241,13.4461,13.4168,13.4241,346600.0
2012-01-20 15:30:00,18.34,18.37,18.28,18.32,645100.0,13.4241,13.4461,13.3802,13.4095,645100.0
2012-01-20 15:35:00,18.33,18.34,18.26,18.34,504400.0,13.4168,13.4241,13.3655,13.4241,504400.0
2012-01-20 15:40:00,18.33,18.37,18.33,18.36,484900.0,13.4168,13.4461,13.4168,13.4387,484900.0
2012-01-20 15:45:00,18.36,18.42,18.36,18.41,697000.0,13.4387,13.4827,13.4387,13.4753,697000.0
2012-01-20 15:50:00,18.42,18.42,18.35,18.39,955000.0,13.4827,13.4827,13.4314,13.4607,955000.0
2012-01-20 15:55:00,18.38,18.39,18.33,18.39,2296300.0,13.4534,13.4607,13.4168,13.4607,2296300.0
2012-01-23 09:30:00,17.98,18.23,17.92,18.16,1309600.0,13.1606,13.3436,13.1167,13.2923,1309600.0
2012-01-23 09:35:00,18.17,18.29,18.16,18.28,462500.0,13.2997,13.3875,13.2923,13.3802,462500.0
2012-01-23 09:40:00,18.29,18.4,18.21,18.39,511900.0,13.3875,13.468,13.3289,13.4607,511900.0
2012-01-23 09:45:00,18.39,18.41,18.28,18.36,447600.0,13.4607,13.4753,13.3802,13.4387,447600.0
2012-01-23 09:50:00,18.36,18.46,18.36,18.42,517100.0,13.4387,13.5119,13.4387,13.4827,517100.0
2012-01-23 09:55:00,18.42,18.53,18.4,18.52,384600.0,13.4827,13.5632,13.468,13.5558,384600.0
2012-01-23 10:00:00,18.52,18.62,18.5,18.52,647200.0,13.5558,13.629,13.5412,13.5558,647200.0
2012-01-23 10:05:00,18.51,18.55,18.48,18.48,226200.0,13.5485,13.5778,13.5266,13.5266,226200.0
2012-01-23 10:10:00,18.49,18.58,18.48,18.58,552800.0,13.5339,13.5998,13.5266,13.5998,552800.0
2012-01-23 10:15:00,18.57,18.6,18.56,18.58,364700.0,13.5924,13.6144,13.5851,13.5998,364700.0
2012-01-23 10:20:00,18.59,18.59,18.55,18.56,227000.0,13.6071,13.6071,13.5778,13.5851,227000.0
2012-01-23 10:25:00,18.55,18.62,18.53,18.58,570600.0,13.5778,13.629,13.5632,13.5998,570600.0
2012-01-23 10:30:00,18.59,18.67,18.58,18.67,422100.0,13.6071,13.6656,13.5998,13.6656,422100.0
2012-01-23 10:35:00,18.66,18.66,18.56,18.57,289200.0,13.6583,13.6583,13.5851,13.5924,289200.0
2012-01-23 10:40:00,18.57,18.57,18.5,18.53,383100.0,13.5924,13.5924,13.5412,13.5632,383100.0
2012-01-23 10:45:00,18.53,18.56,18.5,18.51,260800.0,13.5632,13.5851,13.5412,13.5485,260800.0
2012-01-23 10:50:00,18.51,18.55,18.5,18.53,469800.0,13.5485,13.5778,13.5412,13.5632,469800.0
2012-01-23 10:55:00,18.53,18.54,18.46,18.5,447600.0,13.5632,13.5705,13.5119,13.5412,447600.0
2012-01-23 11:00:00,18.51,18.52,18.45,18.46,419800.0,13.5485,13.5558,13.5046,13.5119,419800.0
2012-01-23 11:05:00,18.47,18.48,18.4,18.45,319000.0,13.5192,13.5266,13.468,13.5046,319000.0
2012-01-23 11:10:00,18.45,18.45,18.35,18.36,310200.0,13.5046,13.5046,13.4314,13.4387,310200.0
2012-01-23 11:15:00,18.36,18.48,18.36,18.48,235100.0,13.4387,13.5266,13.4387,13.5266,235100.0
2012-01-23 11:20:00,18.48,18.48,18.37,18.37,347100.0,13.5266,13.5266,13.4461,13.4461,347100.0
2012-01-23 11:25:00,18.37,18.43,18.35,18.42,357100.0,13.4461,13.49,13.4314,13.4827,357100.0
2012-01-23 11:30:00,18.42,18.45,18.37,18.37,254900.0,13.4827,13.5046,13.4461,13.4461,254900.0
2012-01-23 11:35:00,18.37,18.38,18.28,18.34,318200.0,13.4461,13.4534,13.3802,13.4241,318200.0
2012-01-23 11:40:00,18.33,18.34,18.22,18.23,224200.0,13.4168,13.4241,13.3363,13.3436,224200.0
2012-01-23 11:45:00,18.24,18.24,18.16,18.18,391700.0,13.3509,13.3509,13.2923,13.307,391700.0
2012-01-23 11:50:00,18.18,18.19,18.12,18.15,374900.0,13.307,13.3143,13.2631,13.285,374900.0
2012-01-23 11:55:00,18.14,18.16,18.12,18.13,233300.0,13.2777,13.2923,13.2631,13.2704,233300.0
2012-01-23 12:00:00,18.13,18.14,18.05,18.12,382300.0,13.2704,13.2777,13.2118,13.2631,382300.0
2012-01-23 12:05:00,18.12,18.15,18.09,18.15,178400.0,13.2631,13.285,13.2411,13.285,178400.0
2012-01-23 12:10:00,18.15,18.19,18.1,18.15,217100.0,13.285,13.3143,13.2484,13.285,217100.0
2012-01-23 12:15:00,18.15,18.16,18.12,18.14,149200.0,13.285,13.2923,13.2631,13.2777,149200.0
2012-01-23 12:20:00,18.14,18.17,18.09,18.17,240400.0,13.2777,13.2997,13.2411,13.2997,240400.0
2012-01-23 12:25:00,18.17,18.24,18.16,18.23,226500.0,13.2997,13.3509,13.2923,13.3436,226500.0
2012-01-23 12:30:00,18.24,18.24,18.21,18.24,136700.0,13.3509,13.3509,13.3289,13.3509,136700.0
2012-01-23 12:35:00,18.23,18.23,18.21,18.21,90300.0,13.3436,13.3436,13.3289,13.3289,90300.0
2012-01-23 12:40:00,18.21,18.28,18.21,18.28,144400.0,13.3289,13.3802,13.3289,13.3802,144400.0
2012-01-23 12:45:00,18.28,18.29,18.26,18.26,176400.0,13.3802,13.3875,13.3655,13.3655,176400.0
2012-01-23 12:50:00,18.26,18.27,18.25,18.25,156700.0,13.3655,13.3729,13.3582,13.3582,156700.0
2012-01-23 12:55:00,18.25,18.26,18.19,18.2,128100.0,13.3582,13.3655,13.3143,13.3216,128100.0
2012-01-23 13:00:00,18.21,18.22,18.2,18.2,138700.0,13.3289,13.3363,13.3216,13.3216,138700.0
2012-01-23 13:05:00,18.2,18.25,18.2,18.25,108800.0,13.3216,13.3582,13.3216,13.3582,108800.0
2012-01-23 13:10:00,18.24,18.26,18.21,18.21,130100.0,13.3509,13.3655,13.3289,13.3289,130100.0
2012-01-23 13:15:00,18.21,18.22,18.14,18.14,158400.0,13.3289,13.3363,13.2777,13.2777,158400.0
2012-01-23 13:20:00,18.14,18.16,18.1,18.11,252000.0,13.2777,13.2923,13.2484,13.2557,252000.0
2012-01-23 13:25:00,18.1,18.2,18.09,18.19,297400.0,13.2484,13.3216,13.2411,13.3143,297400.0
2012-01-23 13:30:00,18.2,18.21,18.14,18.15,148100.0,13.3216,13.3289,13.2777,13.285,148100.0
2012-01-23 13:35:00,18.15,18.17,18.12,18.14,157300.0,13.285,13.2997,13.2631,13.2777,157300.0
2012-01-23 13:40:00,18.15,18.17,18.14,18.15,85300.0,13.285,13.2997,13.2777,13.285,85300.0
2012-01-23 13:45:00,18.16,18.18,18.15,18.15,73000.0,13.2923,13.307,13.285,13.285,73000.0
2012-01-23 13:50:00,18.15,18.16,18.12,18.14,110100.0,13.285,13.2923,13.2631,13.2777,110100.0
2012-01-23 13:55:00,18.14,18.19,18.13,18.19,61700.0,13.2777,13.3143,13.2704,13.3143,61700.0
2012-01-23 14:00:00,18.19,18.2,18.16,18.16,104500.0,13.3143,13.3216,13.2923,13.2923,104500.0
2012-01-23 14:05:00,18.17,18.18,18.16,18.18,72400.0,13.2997,13.307,13.2923,13.307,72400.0
2012-01-23 14:10:00,18.18,18.18,18.14,18.14,86800.0,13.307,13.307,13.2777,13.2777,86800.0
2012-01-23 14:15:00,18.14,18.15,18.12,18.13,97700.0,13.2777,13.285,13.2631,13.2704,97700.0
2012-01-23 14:20:00,18.12,18.16,18.12,18.14,105100.0,13.2631,13.2923,13.2631,13.2777,105100.0
2012-01-23 14:25:00,18.14,18.22,18.13,18.21,300400.0,13.2777,13.3363,13.2704,13.3289,300400.0
2012-01-23 14:30:00,18.21,18.22,18.19,18.2,81300.0,13.3289,13.3363,13.3143,13.3216,81300.0
2012-01-23 14:35:00,18.2,18.2,18.16,18.16,98800.0,13.3216,13.3216,13.2923,13.2923,98800.0
2012-01-23 14:40:00,18.16,18.17,18.14,18.15,194500.0,13.2923,13.2997,13.2777,13.285,194500.0
2012-01-23 14:45:00,18.14,18.14,18.1,18.12,102600.0,13.2777,13.2777,13.2484,13.2631,102600.0
2012-01-23 14:50:00,18.13,18.14,18.11,18.11,142500.0,13.2704,13.2777,13.2557,13.2557,142500.0
2012-01-23 14:55:00,18.12,18.21,18.11,18.21,165900.0,13.2631,13.3289,13.2557,13.3289,165900.0
2012-01-23 15:00:00,18.21,18.21,18.15,18.17,180500.0,13.3289,13.3289,13.285,13.2997,180500.0
2012-01-23 15:05:00,18.18,18.22,18.16,18.2,338200.0,13.307,13.3363,13.2923,13.3216,338200.0
2012-01-23 15:10:00,18.2,18.25,18.19,18.25,350700.0,13.3216,13.3582,13.3143,13.3582,350700.0
2012-01-23 15:15:00,18.25,18.29,18.24,18.24,305400.0,13.3582,13.3875,13.3509,13.3509,305400.0
2012-01-23 15:20:00,18.25,18.27,18.21,18.27,155000.0,13.3582,13.3729,13.3289,13.3729,155000.0
2012-01-23 15:25:00,18.27,18.29,18.23,18.25,264200.0,13.3729,13.3875,13.3436,13.3582,264200.0
2012-01-23 15:30:00,18.25,18.28,18.25,18.25,190900.0,13.3582,13.3802,13.3582,13.3582,190900.0
2012-01-23 15:35:00,18.26,18.26,18.21,18.24,328500.0,13.3655,13.3655,13.3289,13.3509,328500.0
2012-01-23 15:40:00,18.24,18.27,18.21,18.26,340600.0,13.3509,13.3729,13.3289,13.3655,340600.0
2012-01-23 15:45:00,18.26,18.27,18.24,18.26,458600.0,13.3655,13.3729,13.3509,13.3655,458600.0
2012-01-23 15:50:00,18.26,18.27,18.23,18.23,530900.0,13.3655,13.3729,13.3436,13.3436,530900.0
2012-01-23 15:55:00,18.23,18.24,18.18,18.2,1052300.0,13.3436,13.3509,13.307,13.3216,1052300.0
2012-01-24 09:30:00,17.84,17.86,17.7,17.8,800300.0,13.0581,13.0728,12.9556,13.0288,800300.0
2012-01-24 09:35:00,17.81,17.82,17.64,17.74,451800.0,13.0362,13.0435,12.9117,12.9849,451800.0
2012-01-24 09:40:00,17.73,17.77,17.68,17.75,297700.0,12.9776,13.0069,12.941,12.9922,297700.0
2012-01-24 09:45:00,17.75,17.77,17.67,17.76,531000.0,12.9922,13.0069,12.9337,12.9996,531000.0
2012-01-24 09:50:00,17.76,17.86,17.76,17.81,434400.0,12.9996,13.0728,12.9996,13.0362,434400.0
2012-01-24 09:55:00,17.8,17.88,17.78,17.82,433000.0,13.0288,13.0874,13.0142,13.0435,433000.0
2012-01-24 10:00:00,17.82,17.93,17.77,17.89,434500.0,13.0435,13.124,13.0069,13.0947,434500.0
2012-01-24 10:05:00,17.89,17.9,17.85,17.88,166700.0,13.0947,13.102,13.0654,13.0874,166700.0
2012-01-24 10:10:00,17.87,17.94,17.83,17.94,230800.0,13.0801,13.1313,13.0508,13.1313,230800.0
2012-01-24 10:15:00,17.93,17.94,17.9,17.93,184300.0,13.124,13.1313,13.102,13.124,184300.0
2012-01-24 10:20:00,17.92,17.96,17.89,17.91,307900.0,13.1167,13.146,13.0947,13.1094,307900.0
2012-01-24 10:25:00,17.9,17.91,17.82,17.83,250700.0,13.102,13.1094,13.0435,13.0508,250700.0
2012-01-24 10:30:00,17.82,17.88,17.77,17.87,237700.0,13.0435,13.0874,13.0069,13.0801,237700.0
2012-01-24 10:35:00,17.87,17.92,17.86,17.87,135800.0,13.0801,13.1167,13.0728,13.0801,135800.0
2012-01-24 10:40:00,17.88,17.92,17.84,17.86,182700.0,13.0874,13.1167,13.0581,13.0728,182700.0
2012-01-24 10:45:00,17.86,17.92,17.86,17.89,107400.0,13.0728,13.1167,13.0728,13.0947,107400.0
2012-01-24 10:50:00,17.9,17.91,17.86,17.89,139600.0,13.102,13.1094,13.0728,13.0947,139600.0
2012-01-24 10:55:00,17.89,17.93,17.85,17.87,228400.0,13.0947,13.124,13.0654,13.0801,228400.0
2012-01-24 11:00:00,17.87,17.93,17.87,17.93,156700.0,13.0801,13.124,13.0801,13.124,156700.0
2012-01-24 11:05:00,17.92,17.95,17.91,17.92,183500.0,13.1167,13.1386,13.1094,13.1167,183500.0
2012-01-24 11:10:00,17.93,17.99,17.9,17.98,300100.0,13.124,13.1679,13.102,13.1606,300100.0
2012-01-24 11:15:00,17.99,18.0,17.95,17.97,124500.0,13.1679,13.1752,13.1386,13.1533,124500.0
2012-01-24 11:20:00,17.97,17.98,17.95,17.96,104700.0,13.1533,13.1606,13.1386,13.146,104700.0
2012-01-24 11:25:00,17.97,18.0,17.95,17.98,78000.0,13.1533,13.1752,13.1386,13.1606,78000.0
2012-01-24 11:30:00,17.99,18.0,17.97,17.99,148700.0,13.1679,13.1752,13.1533,13.1679,148700.0
2012-01-24 11:35:00,17.98,17.99,17.92,17.93,138300.0,13.1606,13.1679,13.1167,13.124,138300.0
2012-01-24 11:40:00,17.93,17.95,17.89,17.9,115000.0,13.124,13.1386,13.0947,13.102,115000.0
2012-01-24 11:45:00,17.9,17.93,17.87,17.87,126400.0,13.102,13.124,13.0801,13.0801,126400.0
2012-01-24 11:50:00,17.88,17.93,17.88,17.92,117600.0,13.0874,13.124,13.0874,13.1167,117600.0
2012-01-24 11:55:00,17.92,17.94,17.9,17.9,77800.0,13.1167,13.1313,13.102,13.102,77800.0
2012-01-24 12:00:00,17.9,17.95,17.89,17.9,150200.0,13.102,13.1386,13.0947,13.102,150200.0
2012-01-24 12:05:00,17.9,17.95,17.89,17.92,111000.0,13.102,13.1386,13.0947,13.1167,111000.0
2012-01-24 12:10:00,17.92,17.95,17.92,17.93,89200.0,13.1167,13.1386,13.1167,13.124,89200.0
2012-01-24 12:15:00,17.94,17.95,17.9,17.91,74700.0,13.1313,13.1386,13.102,13.1094,74700.0
2012-01-24 12:20:00,17.91,17.95,17.9,17.95,93800.0,13.1094,13.1386,13.102,13.1386,93800.0
2012-01-24 12:25:00,17.95,17.96,17.91,17.91,66600.0,13.1386,13.146,13.1094,13.1094,66600.0
2012-01-24 12:30:00,17.92,17.94,17.9,17.94,137600.0,13.1167,13.1313,13.102,13.1313,137600.0
2012-01-24 12:35:00,17.94,17.96,17.92,17.95,61300.0,13.1313,13.146,13.1167,13.1386,61300.0
2012-01-24 12:40:00,17.95,17.97,17.94,17.97,45700.0,13.1386,13.1533,13.1313,13.1533,45700.0
2012-01-24 12:45:00,17.97,17.99,17.96,17.98,94100.0,13.1533,13.1679,13.146,13.1606,94100.0
2012-01-24 12:50:00,17.98,18.06,17.97,18.05,319700.0,13.1606,13.2191,13.1533,13.2118,319700.0
2012-01-24 12:55:00,18.06,18.12,18.03,18.09,238100.0,13.2191,13.2631,13.1972,13.2411,238100.0
2012-01-24 13:00:00,18.08,18.09,18.02,18.03,129200.0,13.2338,13.2411,13.1899,13.1972,129200.0
2012-01-24 13:05:00,18.03,18.06,18.02,18.05,65300.0,13.1972,13.2191,13.1899,13.2118,65300.0
2012-01-24 13:10:00,18.05,18.06,18.01,18.02,90000.0,13.2118,13.2191,13.1825,13.1899,90000.0
2012-01-24 13:15:00,18.01,18.07,17.98,18.03,340300.0,13.1825,13.2265,13.1606,13.1972,340300.0
2012-01-24 13:20:00,18.04,18.04,17.99,18.01,285400.0,13.2045,13.2045,13.1679,13.1825,285400.0
2012-01-24 13:25:00,18.02,18.05,18.01,18.04,164900.0,13.1899,13.2118,13.1825,13.2045,164900.0
2012-01-24 13:30:00,18.04,18.1,18.04,18.1,199900.0,13.2045,13.2484,13.2045,13.2484,199900.0
2012-01-24 13:35:00,18.09,18.11,18.06,18.1,384000.0,13.2411,13.2557,13.2191,13.2484,384000.0
2012-01-24 13:40:00,18.1,18.15,18.1,18.13,218800.0,13.2484,13.285,13.2484,13.2704,218800.0
2012-01-24 13:45:00,18.14,18.18,18.12,18.16,203400.0,13.2777,13.307,13.2631,13.2923,203400.0
2012-01-24 13:50:00,18.18,18.24,18.17,18.24,503300.0,13.307,13.3509,13.2997,13.3509,503300.0
2012-01-24 13:55:00,18.24,18.24,18.19,18.2,179200.0,13.3509,13.3509,13.3143,13.3216,179200.0
2012-01-24 14:00:00,18.2,18.22,18.17,18.2,204200.0,13.3216,13.3363,13.2997,13.3216,204200.0
2012-01-24 14:05:00,18.21,18.26,18.2,18.22,295100.0,13.3289,13.3655,13.3216,13.3363,295100.0
2012-01-24 14:10:00,18.22,18.25,18.19,18.19,147000.0,13.3363,13.3582,13.3143,13.3143,147000.0
2012-01-24 14:15:00,18.19,18.21,18.18,18.18,147900.0,13.3143,13.3289,13.307,13.307,147900.0
2012-01-24 14:20:00,18.19,18.2,18.13,18.15,327700.0,13.3143,13.3216,13.2704,13.285,327700.0
2012-01-24 14:25:00,18.15,18.16,18.07,18.07,526000.0,13.285,13.2923,13.2265,13.2265,526000.0
2012-01-24 14:30:00,18.08,18.09,18.02,18.08,419000.0,13.2338,13.2411,13.1899,13.2338,419000.0
2012-01-24 14:35:00,18.07,18.1,18.04,18.07,211800.0,13.2265,13.2484,13.2045,13.2265,211800.0
2012-01-24 14:40:00,18.08,18.12,18.07,18.08,143700.0,13.2338,13.2631,13.2265,13.2338,143700.0
2012-01-24 14:45:00,18.09,18.14,18.08,18.08,196900.0,13.2411,13.2777,13.2338,13.2338,196900.0
2012-01-24 14:50:00,18.08,18.11,18.07,18.07,156700.0,13.2338,13.2557,13.2265,13.2265,156700.0
2012-01-24 14:55:00,18.08,18.13,18.07,18.1,151800.0,13.2338,13.2704,13.2265,13.2484,151800.0
2012-01-24 15:00:00,18.09,18.12,18.08,18.1,170200.0,13.2411,13.2631,13.2338,13.2484,170200.0
2012-01-24 15:05:00,18.1,18.11,18.08,18.1,87100.0,13.2484,13.2557,13.2338,13.2484,87100.0
2012-01-24 15:10:00,18.11,18.15,18.08,18.13,205900.0,13.2557,13.285,13.2338,13.2704,205900.0
2012-01-24 15:15:00,18.13,18.17,18.12,18.16,198300.0,13.2704,13.2997,13.2631,13.2923,198300.0
2012-01-24 15:20:00,18.16,18.2,18.15,18.19,364700.0,13.2923,13.3216,13.285,13.3143,364700.0
2012-01-24 15:25:00,18.18,18.2,18.16,18.16,159000.0,13.307,13.3216,13.2923,13.2923,159000.0
2012-01-24 15:30:00,18.16,18.19,18.13,18.17,142800.0,13.2923,13.3143,13.2704,13.2997,142800.0
2012-01-24 15:35:00,18.16,18.2,18.11,18.11,205300.0,13.2923,13.3216,13.2557,13.2557,205300.0
2012-01-24 15:40:00,18.11,18.13,18.08,18.13,303000.0,13.2557,13.2704,13.2338,13.2704,303000.0
2012-01-24 15:45:00,18.13,18.15,18.1,18.13,267400.0,13.2704,13.285,13.2484,13.2704,267400.0
2012-01-24 15:50:00,18.13,18.17,18.12,18.13,318900.0,13.2704,13.2997,13.2631,13.2704,318900.0
2012-01-24 15:55:00,18.13,18.15,18.1,18.14,863300.0,13.2704,13.285,13.2484,13.2777,863300.0
2012-01-25 09:30:00,17.84,17.88,17.76,17.79,734100.0,13.0581,13.0874,12.9996,13.0215,734100.0
2012-01-25 09:35:00,17.8,17.83,17.71,17.75,704500.0,13.0288,13.0508,12.963,12.9922,704500.0
2012-01-25 09:40:00,17.75,17.81,17.73,17.8,399200.0,12.9922,13.0362,12.9776,13.0288,399200.0
2012-01-25 09:45:00,17.8,17.85,17.77,17.8,459900.0,13.0288,13.0654,13.0069,13.0288,459900.0
2012-01-25 09:50:00,17.8,17.85,17.77,17.82,369900.0,13.0288,13.0654,13.0069,13.0435,369900.0
2012-01-25 09:55:00,17.82,17.89,17.82,17.87,245000.0,13.0435,13.0947,13.0435,13.0801,245000.0
2012-01-25 10:00:00,17.87,17.91,17.84,17.87,380000.0,13.0801,13.1094,13.0581,13.0801,380000.0
2012-01-25 10:05:00,17.87,17.95,17.86,17.94,361900.0,13.0801,13.1386,13.0728,13.1313,361900.0
2012-01-25 10:10:00,17.95,17.99,17.92,17.96,294400.0,13.1386,13.1679,13.1167,13.146,294400.0
2012-01-25 10:15:00,17.96,18.05,17.95,18.02,529400.0,13.146,13.2118,13.1386,13.1899,529400.0
2012-01-25 10:20:00,18.02,18.07,17.99,18.07,228700.0,13.1899,13.2265,13.1679,13.2265,228700.0
2012-01-25 10:25:00,18.07,18.1,18.05,18.1,281700.0,13.2265,13.2484,13.2118,13.2484,281700.0
2012-01-25 10:30:00,18.1,18.12,17.97,17.97,394700.0,13.2484,13.2631,13.1533,13.1533,394700.0
2012-01-25 10:35:00,17.98,18.01,17.96,17.99,229700.0,13.1606,13.1825,13.146,13.1679,229700.0
2012-01-25 10:40:00,18.0,18.03,17.98,18.01,199700.0,13.1752,13.1972,13.1606,13.1825,199700.0
2012-01-25 10:45:00,18.01,18.05,17.99,18.02,184200.0,13.1825,13.2118,13.1679,13.1899,184200.0
2012-01-25 10:50:00,18.02,18.03,17.97,17.97,140900.0,13.1899,13.1972,13.1533,13.1533,140900.0
2012-01-25 10:55:00,17.98,18.01,17.96,17.97,168900.0,13.1606,13.1825,13.146,13.1533,168900.0
2012-01-25 11:00:00,17.97,18.0,17.96,17.98,205700.0,13.1533,13.1752,13.146,13.1606,205700.0
2012-01-25 11:05:00,17.98,18.0,17.96,17.97,127900.0,13.1606,13.1752,13.146,13.1533,127900.0
2012-01-25 11:10:00,17.97,18.02,17.96,17.96,200200.0,13.1533,13.1899,13.146,13.146,200200.0
2012-01-25 11:15:00,17.97,17.97,17.93,17.95,137100.0,13.1533,13.1533,13.124,13.1386,137100.0
2012-01-25 11:20:00,17.95,18.01,17.94,17.97,247800.0,13.1386,13.1825,13.1313,13.1533,247800.0
2012-01-25 11:25:00,17.98,18.01,17.97,18.0,122100.0,13.1606,13.1825,13.1533,13.1752,122100.0
2012-01-25 11:30:00,18.0,18.01,17.98,18.0,233000.0,13.1752,13.1825,13.1606,13.1752,233000.0
2012-01-25 11:35:00,18.0,18.01,17.94,17.96,452900.0,13.1752,13.1825,13.1313,13.146,452900.0
2012-01-25 11:40:00,17.96,17.98,17.95,17.96,138600.0,13.146,13.1606,13.1386,13.146,138600.0
2012-01-25 11:45:00,17.97,17.97,17.94,17.97,158900.0,13.1533,13.1533,13.1313,13.1533,158900.0
2012-01-25 11:50:00,17.96,17.97,17.95,17.96,132000.0,13.146,13.1533,13.1386,13.146,132000.0
2012-01-25 11:55:00,17.97,17.98,17.95,17.95,259700.0,13.1533,13.1606,13.1386,13.1386,259700.0
2012-01-25 12:00:00,17.95,17.96,17.94,17.95,162700.0,13.1386,13.146,13.1313,13.1386,162700.0
2012-01-25 12:05:00,17.93,17.94,17.88,17.88,175300.0,13.124,13.1313,13.0874,13.0874,175300.0
2012-01-25 12:10:00,17.89,17.93,17.87,17.93,177800.0,13.0947,13.124,13.0801,13.124,177800.0
2012-01-25 12:15:00,17.93,17.94,17.88,17.88,78400.0,13.124,13.1313,13.0874,13.0874,78400.0
2012-01-25 12:20:00,17.88,17.93,17.88,17.92,75400.0,13.0874,13.124,13.0874,13.1167,75400.0
2012-01-25 12:25:00,17.91,18.03,17.91,17.98,474100.0,13.1094,13.1972,13.1094,13.1606,474100.0
2012-01-25 12:30:00,17.99,18.04,17.91,18.03,332600.0,13.1679,13.2045,13.1094,13.1972,332600.0
2012-01-25 12:35:00,18.04,18.07,18.02,18.03,299400.0,13.2045,13.2265,13.1899,13.1972,299400.0
2012-01-25 12:40:00,18.02,18.03,17.94,17.96,263200.0,13.1899,13.1972,13.1313,13.146,263200.0
2012-01-25 12:45:00,17.96,18.01,17.95,17.99,264300.0,13.146,13.1825,13.1386,13.1679,264300.0
2012-01-25 12:50:00,17.98,17.99,17.9,17.97,265900.0,13.1606,13.1679,13.102,13.1533,265900.0
2012-01-25 12:55:00,17.97,17.99,17.93,17.96,172900.0,13.1533,13.1679,13.124,13.146,172900.0
2012-01-25 13:00:00,17.96,18.03,17.95,18.02,308000.0,13.146,13.1972,13.1386,13.1899,308000.0
2012-01-25 13:05:00,18.02,18.05,18.0,18.04,165000.0,13.1899,13.2118,13.1752,13.2045,165000.0
2012-01-25 13:10:00,18.05,18.06,18.0,18.05,225800.0,13.2118,13.2191,13.1752,13.2118,225800.0
2012-01-25 13:15:00,18.05,18.14,18.05,18.14,297700.0,13.2118,13.2777,13.2118,13.2777,297700.0
2012-01-25 13:20:00,18.13,18.17,18.12,18.16,341600.0,13.2704,13.2997,13.2631,13.2923,341600.0
2012-01-25 13:25:00,18.16,18.2,18.15,18.17,215200.0,13.2923,13.3216,13.285,13.2997,215200.0
2012-01-25 13:30:00,18.16,18.2,18.12,18.18,274400.0,13.2923,13.3216,13.2631,13.307,274400.0
2012-01-25 13:35:00,18.18,18.18,18.12,18.15,146000.0,13.307,13.307,13.2631,13.285,146000.0
2012-01-25 13:40:00,18.15,18.17,18.12,18.16,115800.0,13.285,13.2997,13.2631,13.2923,115800.0
2012-01-25 13:45:00,18.15,18.16,18.11,18.14,145500.0,13.285,13.2923,13.2557,13.2777,145500.0
2012-01-25 13:50:00,18.15,18.16,18.13,18.15,137100.0,13.285,13.2923,13.2704,13.285,137100.0
2012-01-25 13:55:00,18.15,18.24,18.14,18.23,360700.0,13.285,13.3509,13.2777,13.3436,360700.0
2012-01-25 14:00:00,18.23,18.25,18.14,18.16,412600.0,13.3436,13.3582,13.2777,13.2923,412600.0
2012-01-25 14:05:00,18.14,18.14,18.09,18.12,159000.0,13.2777,13.2777,13.2411,13.2631,159000.0
2012-01-25 14:10:00,18.12,18.14,18.06,18.08,178900.0,13.2631,13.2777,13.2191,13.2338,178900.0
2012-01-25 14:15:00,18.07,18.1,18.04,18.1,152600.0,13.2265,13.2484,13.2045,13.2484,152600.0
2012-01-25 14:20:00,18.09,18.11,18.03,18.09,222100.0,13.2411,13.2557,13.1972,13.2411,222100.0
2012-01-25 14:25:00,18.09,18.09,18.02,18.02,120600.0,13.2411,13.2411,13.1899,13.1899,120600.0
2012-01-25 14:30:00,18.03,18.07,18.03,18.06,209600.0,13.1972,13.2265,13.1972,13.2191,209600.0
2012-01-25 14:35:00,18.05,18.09,18.0,18.02,268900.0,13.2118,13.2411,13.1752,13.1899,268900.0
2012-01-25 14:40:00,18.02,18.04,17.98,18.02,192100.0,13.1899,13.2045,13.1606,13.1899,192100.0
2012-01-25 14:45:00,18.01,18.11,18.0,18.09,225300.0,13.1825,13.2557,13.1752,13.2411,225300.0
2012-01-25 14:50:00,18.08,18.15,18.07,18.15,296600.0,13.2338,13.285,13.2265,13.285,296600.0
2012-01-25 14:55:00,18.15,18.16,18.06,18.1,292300.0,13.285,13.2923,13.2191,13.2484,292300.0
2012-01-25 15:00:00,18.1,18.12,18.08,18.11,169600.0,13.2484,13.2631,13.2338,13.2557,169600.0
2012-01-25 15:05:00,18.1,18.11,18.06,18.06,175600.0,13.2484,13.2557,13.2191,13.2191,175600.0
2012-01-25 15:10:00,18.06,18.11,18.05,18.11,188200.0,13.2191,13.2557,13.2118,13.2557,188200.0
2012-01-25 15:15:00,18.11,18.14,18.1,18.13,191500.0,13.2557,13.2777,13.2484,13.2704,191500.0
2012-01-25 15:20:00,18.13,18.17,18.1,18.13,343700.0,13.2704,13.2997,13.2484,13.2704,343700.0
2012-01-25 15:25:00,18.13,18.16,18.12,18.12,230200.0,13.2704,13.2923,13.2631,13.2631,230200.0
2012-01-25 15:30:00,18.12,18.21,18.11,18.17,545900.0,13.2631,13.3289,13.2557,13.2997,545900.0
2012-01-25 15:35:00,18.17,18.17,18.13,18.13,322400.0,13.2997,13.2997,13.2704,13.2704,322400.0
2012-01-25 15:40:00,18.14,18.17,18.12,18.16,300400.0,13.2777,13.2997,13.2631,13.2923,300400.0
2012-01-25 15:45:00,18.15,18.22,18.14,18.19,498200.0,13.285,13.3363,13.2777,13.3143,498200.0
2012-01-25 15:50:00,18.19,18.21,18.12,18.12,553600.0,13.3143,13.3289,13.2631,13.2631,553600.0
2012-01-25 15:55:00,18.12,18.16,18.11,18.14,649600.0,13.2631,13.2923,13.2557,13.2777,649600.0
2012-01-26 09:30:00,18.29,18.4,18.28,18.37,635900.0,13.3875,13.468,13.3802,13.4461,635900.0
2012-01-26 09:35:00,18.36,18.49,18.34,18.45,485300.0,13.4387,13.5339,13.4241,13.5046,485300.0
2012-01-26 09:40:00,18.44,18.49,18.37,18.38,397100.0,13.4973,13.5339,13.4461,13.4534,397100.0
2012-01-26 09:45:00,18.38,18.53,18.38,18.52,567800.0,13.4534,13.5632,13.4534,13.5558,567800.0
2012-01-26 09:50:00,18.52,18.66,18.51,18.64,742000.0,13.5558,13.6583,13.5485,13.6437,742000.0
2012-01-26 09:55:00,18.64,18.88,18.64,18.82,868900.0,13.6437,13.8194,13.6437,13.7754,868900.0
2012-01-26 10:00:00,18.81,18.82,18.55,18.61,1040900.0,13.7681,13.7754,13.5778,13.6217,1040900.0
2012-01-26 10:05:00,18.61,18.63,18.52,18.56,371100.0,13.6217,13.6364,13.5558,13.5851,371100.0
2012-01-26 10:10:00,18.56,18.58,18.44,18.48,346600.0,13.5851,13.5998,13.4973,13.5266,346600.0
2012-01-26 10:15:00,18.47,18.54,18.46,18.46,208100.0,13.5192,13.5705,13.5119,13.5119,208100.0
2012-01-26 10:20:00,18.46,18.47,18.24,18.26,556000.0,13.5119,13.5192,13.3509,13.3655,556000.0
2012-01-26 10:25:00,18.26,18.31,18.15,18.16,866400.0,13.3655,13.4021,13.285,13.2923,866400.0
2012-01-26 10:30:00,18.17,18.25,18.11,18.13,436900.0,13.2997,13.3582,13.2557,13.2704,436900.0
2012-01-26 10:35:00,18.14,18.15,18.06,18.13,514300.0,13.2777,13.285,13.2191,13.2704,514300.0
2012-01-26 10:40:00,18.13,18.2,18.13,18.16,481000.0,13.2704,13.3216,13.2704,13.2923,481000.0
2012-01-26 10:45:00,18.16,18.19,18.13,18.17,228200.0,13.2923,13.3143,13.2704,13.2997,228200.0
2012-01-26 10:50:00,18.16,18.29,18.16,18.28,188600.0,13.2923,13.3875,13.2923,13.3802,188600.0
2012-01-26 10:55:00,18.29,18.31,18.15,18.15,335600.0,13.3875,13.4021,13.285,13.285,335600.0
2012-01-26 11:00:00,18.15,18.22,18.14,18.22,178000.0,13.285,13.3363,13.2777,13.3363,178000.0
2012-01-26 11:05:00,18.22,18.26,18.21,18.26,187500.0,13.3363,13.3655,13.3289,13.3655,187500.0
2012-01-26 11:10:00,18.27,18.37,18.24,18.36,252600.0,13.3729,13.4461,13.3509,13.4387,252600.0
2012-01-26 11:15:00,18.37,18.39,18.35,18.39,334300.0,13.4461,13.4607,13.4314,13.4607,334300.0
2012-01-26 11:20:00,18.38,18.39,18.33,18.34,207000.0,13.4534,13.4607,13.4168,13.4241,207000.0
2012-01-26 11:25:00,18.34,18.35,18.29,18.32,214000.0,13.4241,13.4314,13.3875,13.4095,214000.0
2012-01-26 11:30:00,18.32,18.41,18.3,18.4,345700.0,13.4095,13.4753,13.3948,13.468,345700.0
2012-01-26 11:35:00,18.4,18.43,18.4,18.43,132000.0,13.468,13.49,13.468,13.49,132000.0
2012-01-26 11:40:00,18.42,18.48,18.42,18.45,408300.0,13.4827,13.5266,13.4827,13.5046,408300.0
2012-01-26 11:45:00,18.45,18.5,18.44,18.47,336200.0,13.5046,13.5412,13.4973,13.5192,336200.0
2012-01-26 11:50:00,18.47,18.51,18.47,18.47,174200.0,13.5192,13.5485,13.5192,13.5192,174200.0
2012-01-26 11:55:00,18.46,18.48,18.4,18.43,237500.0,13.5119,13.5266,13.468,13.49,237500.0
2012-01-26 12:00:00,18.43,18.46,18.38,18.41,186900.0,13.49,13.5119,13.4534,13.4753,186900.0
2012-01-26 12:05:00,18.41,18.41,18.37,18.39,122000.0,13.4753,13.4753,13.4461,13.4607,122000.0
2012-01-26 12:10:00,18.39,18.42,18.36,18.39,176900.0,13.4607,13.4827,13.4387,13.4607,176900.0
2012-01-26 12:15:00,18.39,18.39,18.31,18.34,205800.0,13.4607,13.4607,13.4021,13.4241,205800.0
2012-01-26 12:20:00,18.34,18.4,18.33,18.38,128300.0,13.4241,13.468,13.4168,13.4534,128300.0
2012-01-26 12:25:00,18.39,18.41,18.35,18.37,177600.0,13.4607,13.4753,13.4314,13.4461,177600.0
2012-01-26 12:30:00,18.37,18.41,18.36,18.36,134600.0,13.4461,13.4753,13.4387,13.4387,134600.0
2012-01-26 12:35:00,18.37,18.44,18.36,18.41,96100.0,13.4461,13.4973,13.4387,13.4753,96100.0
2012-01-26 12:40:00,18.42,18.44,18.4,18.42,95300.0,13.4827,13.4973,13.468,13.4827,95300.0
2012-01-26 12:45:00,18.42,18.42,18.37,18.4,112500.0,13.4827,13.4827,13.4461,13.468,112500.0
2012-01-26 12:50:00,18.39,18.46,18.38,18.43,148600.0,13.4607,13.5119,13.4534,13.49,148600.0
2012-01-26 12:55:00,18.44,18.47,18.43,18.46,93900.0,13.4973,13.5192,13.49,13.5119,93900.0
2012-01-26 13:00:00,18.45,18.47,18.44,18.45,128400.0,13.5046,13.5192,13.4973,13.5046,128400.0
2012-01-26 13:05:00,18.45,18.48,18.44,18.45,160400.0,13.5046,13.5266,13.4973,13.5046,160400.0
2012-01-26 13:10:00,18.45,18.49,18.43,18.48,79600.0,13.5046,13.5339,13.49,13.5266,79600.0
2012-01-26 13:15:00,18.49,18.49,18.44,18.45,81300.0,13.5339,13.5339,13.4973,13.5046,81300.0
2012-01-26 13:20:00,18.44,18.46,18.43,18.43,91500.0,13.4973,13.5119,13.49,13.49,91500.0
2012-01-26 13:25:00,18.44,18.45,18.38,18.38,96400.0,13.4973,13.5046,13.4534,13.4534,96400.0
2012-01-26 13:30:00,18.38,18.39,18.33,18.33,164800.0,13.4534,13.4607,13.4168,13.4168,164800.0
2012-01-26 13:35:00,18.33,18.33,18.22,18.27,297500.0,13.4168,13.4168,13.3363,13.3729,297500.0
2012-01-26 13:40:00,18.27,18.27,18.21,18.25,242000.0,13.3729,13.3729,13.3289,13.3582,242000.0
2012-01-26 13:45:00,18.25,18.31,18.25,18.29,105300.0,13.3582,13.4021,13.3582,13.3875,105300.0
2012-01-26 13:50:00,18.28,18.35,18.28,18.34,128400.0,13.3802,13.4314,13.3802,13.4241,128400.0
2012-01-26 13:55:00,18.34,18.34,18.29,18.29,130500.0,13.4241,13.4241,13.3875,13.3875,130500.0
2012-01-26 14:00:00,18.29,18.31,18.25,18.26,183700.0,13.3875,13.4021,13.3582,13.3655,183700.0
2012-01-26 14:05:00,18.27,18.32,18.26,18.32,163000.0,13.3729,13.4095,13.3655,13.4095,163000.0
2012-01-26 14:10:00,18.31,18.34,18.29,18.32,122900.0,13.4021,13.4241,13.3875,13.4095,122900.0
2012-01-26 14:15:00,18.31,18.32,18.24,18.28,218300.0,13.4021,13.4095,13.3509,13.3802,218300.0
2012-01-26 14:20:00,18.27,18.27,18.16,18.19,338000.0,13.3729,13.3729,13.2923,13.3143,338000.0
2012-01-26 14:25:00,18.19,18.27,18.19,18.23,227400.0,13.3143,13.3729,13.3143,13.3436,227400.0
2012-01-26 14:30:00,18.24,18.29,18.23,18.29,147800.0,13.3509,13.3875,13.3436,13.3875,147800.0
2012-01-26 14:35:00,18.28,18.28,18.19,18.2,176000.0,13.3802,13.3802,13.3143,13.3216,176000.0
2012-01-26 14:40:00,18.21,18.23,18.19,18.23,138900.0,13.3289,13.3436,13.3143,13.3436,138900.0
2012-01-26 14:45:00,18.23,18.28,18.23,18.26,131200.0,13.3436,13.3802,13.3436,13.3655,131200.0
2012-01-26 14:50:00,18.26,18.27,18.23,18.24,129600.0,13.3655,13.3729,13.3436,13.3509,129600.0
2012-01-26 14:55:00,18.25,18.25,18.2,18.21,151100.0,13.3582,13.3582,13.3216,13.3289,151100.0
2012-01-26 15:00:00,18.21,18.22,18.16,18.21,295600.0,13.3289,13.3363,13.2923,13.3289,295600.0
2012-01-26 15:05:00,18.2,18.22,18.14,18.17,322900.0,13.3216,13.3363,13.2777,13.2997,322900.0
2012-01-26 15:10:00,18.17,18.22,18.17,18.21,298900.0,13.2997,13.3363,13.2997,13.3289,298900.0
2012-01-26 15:15:00,18.2,18.21,18.14,18.16,270300.0,13.3216,13.3289,13.2777,13.2923,270300.0
2012-01-26 15:20:00,18.16,18.17,18.1,18.12,318200.0,13.2923,13.2997,13.2484,13.2631,318200.0
2012-01-26 15:25:00,18.13,18.14,18.05,18.07,375800.0,13.2704,13.2777,13.2118,13.2265,375800.0
2012-01-26 15:30:00,18.07,18.16,18.07,18.15,207200.0,13.2265,13.2923,13.2265,13.285,207200.0
2012-01-26 15:35:00,18.15,18.16,18.11,18.14,230700.0,13.285,13.2923,13.2557,13.2777,230700.0
2012-01-26 15:40:00,18.13,18.19,18.12,18.18,252800.0,13.2704,13.3143,13.2631,13.307,252800.0
2012-01-26 15:45:00,18.19,18.21,18.16,18.19,335400.0,13.3143,13.3289,13.2923,13.3143,335400.0
2012-01-26 15:50:00,18.19,18.2,18.15,18.18,298900.0,13.3143,13.3216,13.285,13.307,298900.0
2012-01-26 15:55:00,18.17,18.2,18.15,18.19,683100.0,13.2997,13.3216,13.285,13.3143,683100.0
2012-01-27 09:30:00,17.95,18.02,17.89,17.97,470200.0,13.174,13.2254,13.13,13.1887,470200.0
2012-01-27 09:35:00,17.96,18.12,17.92,18.04,603400.0,13.1814,13.2988,13.152,13.2401,603400.0
2012-01-27 09:40:00,18.05,18.15,17.95,18.15,381800.0,13.2474,13.3208,13.174,13.3208,381800.0
2012-01-27 09:45:00,18.16,18.18,18.08,18.18,582100.0,13.3282,13.3428,13.2694,13.3428,582100.0
2012-01-27 09:50:00,18.17,18.22,18.13,18.2,403600.0,13.3355,13.3722,13.3061,13.3575,403600.0
2012-01-27 09:55:00,18.2,18.29,18.2,18.24,376700.0,13.3575,13.4236,13.3575,13.3869,376700.0
2012-01-27 10:00:00,18.25,18.27,18.07,18.12,532200.0,13.3942,13.4089,13.2621,13.2988,532200.0
2012-01-27 10:05:00,18.12,18.13,18.08,18.12,306700.0,13.2988,13.3061,13.2694,13.2988,306700.0
2012-01-27 10:10:00,18.12,18.21,18.1,18.21,378100.0,13.2988,13.3648,13.2841,13.3648,378100.0
2012-01-27 10:15:00,18.21,18.23,18.17,18.18,213800.0,13.3648,13.3795,13.3355,13.3428,213800.0
2012-01-27 10:20:00,18.18,18.25,18.15,18.21,251900.0,13.3428,13.3942,13.3208,13.3648,251900.0
2012-01-27 10:25:00,18.22,18.23,18.16,18.19,142800.0,13.3722,13.3795,13.3282,13.3502,142800.0
2012-01-27 10:30:00,18.2,18.23,18.14,18.18,220000.0,13.3575,13.3795,13.3135,13.3428,220000.0
2012-01-27 10:35:00,18.17,18.19,18.11,18.14,242900.0,13.3355,13.3502,13.2915,13.3135,242900.0
2012-01-27 10:40:00,18.14,18.16,18.11,18.16,167900.0,13.3135,13.3282,13.2915,13.3282,167900.0
2012-01-27 10:45:00,18.16,18.19,18.09,18.19,208400.0,13.3282,13.3502,13.2768,13.3502,208400.0
2012-01-27 10:50:00,18.19,18.2,18.13,18.16,237700.0,13.3502,13.3575,13.3061,13.3282,237700.0
2012-01-27 10:55:00,18.16,18.18,18.11,18.16,117500.0,13.3282,13.3428,13.2915,13.3282,117500.0
2012-01-27 11:00:00,18.17,18.2,18.16,18.17,274200.0,13.3355,13.3575,13.3282,13.3355,274200.0
2012-01-27 11:05:00,18.16,18.21,18.16,18.18,166800.0,13.3282,13.3648,13.3282,13.3428,166800.0
2012-01-27 11:10:00,18.19,18.22,18.18,18.22,125900.0,13.3502,13.3722,13.3428,13.3722,125900.0
2012-01-27 11:15:00,18.22,18.25,18.22,18.22,184100.0,13.3722,13.3942,13.3722,13.3722,184100.0
2012-01-27 11:20:00,18.22,18.24,18.18,18.18,207700.0,13.3722,13.3869,13.3428,13.3428,207700.0
2012-01-27 11:25:00,18.18,18.21,18.16,18.2,145200.0,13.3428,13.3648,13.3282,13.3575,145200.0
2012-01-27 11:30:00,18.21,18.22,18.13,18.13,212300.0,13.3648,13.3722,13.3061,13.3061,212300.0
2012-01-27 11:35:00,18.13,18.15,18.1,18.14,165500.0,13.3061,13.3208,13.2841,13.3135,165500.0
2012-01-27 11:40:00,18.14,18.2,18.12,18.19,284500.0,13.3135,13.3575,13.2988,13.3502,284500.0
2012-01-27 11:45:00,18.19,18.23,18.18,18.19,230000.0,13.3502,13.3795,13.3428,13.3502,230000.0
2012-01-27 11:50:00,18.19,18.2,18.14,18.17,140700.0,13.3502,13.3575,13.3135,13.3355,140700.0
2012-01-27 11:55:00,18.16,18.22,18.16,18.16,136100.0,13.3282,13.3722,13.3282,13.3282,136100.0
2012-01-27 12:00:00,18.16,18.22,18.16,18.18,165300.0,13.3282,13.3722,13.3282,13.3428,165300.0
2012-01-27 12:05:00,18.18,18.2,18.11,18.14,141700.0,13.3428,13.3575,13.2915,13.3135,141700.0
2012-01-27 12:10:00,18.13,18.14,18.09,18.09,138800.0,13.3061,13.3135,13.2768,13.2768,138800.0
2012-01-27 12:15:00,18.1,18.11,18.07,18.1,146000.0,13.2841,13.2915,13.2621,13.2841,146000.0
2012-01-27 12:20:00,18.09,18.13,18.09,18.09,83800.0,13.2768,13.3061,13.2768,13.2768,83800.0
2012-01-27 12:25:00,18.09,18.12,18.07,18.1,190500.0,13.2768,13.2988,13.2621,13.2841,190500.0
2012-01-27 12:30:00,18.09,18.1,18.07,18.1,94800.0,13.2768,13.2841,13.2621,13.2841,94800.0
2012-01-27 12:35:00,18.11,18.12,18.08,18.1,93100.0,13.2915,13.2988,13.2694,13.2841,93100.0
2012-01-27 12:40:00,18.1,18.12,18.08,18.11,84700.0,13.2841,13.2988,13.2694,13.2915,84700.0
2012-01-27 12:45:00,18.11,18.11,18.08,18.1,135500.0,13.2915,13.2915,13.2694,13.2841,135500.0
2012-01-27 12:50:00,18.1,18.1,18.02,18.04,186400.0,13.2841,13.2841,13.2254,13.2401,186400.0
2012-01-27 12:55:00,18.04,18.07,18.0,18.03,174200.0,13.2401,13.2621,13.2107,13.2327,174200.0
2012-01-27 13:00:00,18.03,18.11,18.02,18.07,178200.0,13.2327,13.2915,13.2254,13.2621,178200.0
2012-01-27 13:05:00,18.07,18.08,18.04,18.08,110900.0,13.2621,13.2694,13.2401,13.2694,110900.0
2012-01-27 13:10:00,18.08,18.18,18.04,18.07,920400.0,13.2694,13.3428,13.2401,13.2621,920400.0
2012-01-27 13:15:00,18.06,18.12,18.05,18.12,348000.0,13.2548,13.2988,13.2474,13.2988,348000.0
2012-01-27 13:20:00,18.11,18.17,18.11,18.11,509700.0,13.2915,13.3355,13.2915,13.2915,509700.0
2012-01-27 13:25:00,18.12,18.2,18.11,18.12,503200.0,13.2988,13.3575,13.2915,13.2988,503200.0
2012-01-27 13:30:00,18.12,18.14,18.1,18.1,214400.0,13.2988,13.3135,13.2841,13.2841,214400.0
2012-01-27 13:35:00,18.11,18.23,18.11,18.22,417400.0,13.2915,13.3795,13.2915,13.3722,417400.0
2012-01-27 13:40:00,18.21,18.23,18.19,18.2,439100.0,13.3648,13.3795,13.3502,13.3575,439100.0
2012-01-27 13:45:00,18.21,18.27,18.19,18.26,608300.0,13.3648,13.4089,13.3502,13.4015,608300.0
2012-01-27 13:50:00,18.26,18.32,18.25,18.31,451200.0,13.4015,13.4456,13.3942,13.4382,451200.0
2012-01-27 13:55:00,18.31,18.33,18.25,18.29,369700.0,13.4382,13.4529,13.3942,13.4236,369700.0
2012-01-27 14:00:00,18.29,18.34,18.29,18.32,381900.0,13.4236,13.4603,13.4236,13.4456,381900.0
2012-01-27 14:05:00,18.32,18.33,18.29,18.32,270500.0,13.4456,13.4529,13.4236,13.4456,270500.0
2012-01-27 14:10:00,18.31,18.43,18.3,18.39,671200.0,13.4382,13.5263,13.4309,13.497,671200.0
2012-01-27 14:15:00,18.4,18.41,18.35,18.38,527000.0,13.5043,13.5116,13.4676,13.4896,527000.0
2012-01-27 14:20:00,18.38,18.38,18.34,18.34,338800.0,13.4896,13.4896,13.4603,13.4603,338800.0
2012-01-27 14:25:00,18.34,18.34,18.29,18.32,382000.0,13.4603,13.4603,13.4236,13.4456,382000.0
2012-01-27 14:30:00,18.32,18.36,18.32,18.33,151000.0,13.4456,13.4749,13.4456,13.4529,151000.0
2012-01-27 14:35:00,18.33,18.36,18.32,18.34,230100.0,13.4529,13.4749,13.4456,13.4603,230100.0
2012-01-27 14:40:00,18.35,18.38,18.34,18.37,210500.0,13.4676,13.4896,13.4603,13.4823,210500.0
2012-01-27 14:45:00,18.38,18.38,18.34,18.35,252400.0,13.4896,13.4896,13.4603,13.4676,252400.0
2012-01-27 14:50:00,18.36,18.39,18.35,18.39,125800.0,13.4749,13.497,13.4676,13.497,125800.0
2012-01-27 14:55:00,18.39,18.45,18.39,18.42,375500.0,13.497,13.541,13.497,13.519,375500.0
2012-01-27 15:00:00,18.41,18.45,18.41,18.43,241200.0,13.5116,13.541,13.5116,13.5263,241200.0
2012-01-27 15:05:00,18.44,18.48,18.43,18.48,444900.0,13.5337,13.563,13.5263,13.563,444900.0
2012-01-27 15:10:00,18.47,18.5,18.46,18.5,401100.0,13.5557,13.5777,13.5483,13.5777,401100.0
2012-01-27 15:15:00,18.5,18.62,18.49,18.62,653500.0,13.5777,13.6658,13.5703,13.6658,653500.0
2012-01-27 15:20:00,18.62,18.66,18.53,18.54,499800.0,13.6658,13.6951,13.5997,13.607,499800.0
2012-01-27 15:25:00,18.53,18.62,18.52,18.62,293200.0,13.5997,13.6658,13.5924,13.6658,293200.0
2012-01-27 15:30:00,18.62,18.62,18.49,18.49,433100.0,13.6658,13.6658,13.5703,13.5703,433100.0
2012-01-27 15:35:00,18.49,18.54,18.48,18.53,339000.0,13.5703,13.607,13.563,13.5997,339000.0
2012-01-27 15:40:00,18.53,18.57,18.5,18.57,514600.0,13.5997,13.6291,13.5777,13.6291,514600.0
2012-01-27 15:45:00,18.57,18.58,18.54,18.55,467400.0,13.6291,13.6364,13.607,13.6144,467400.0
2012-01-27 15:50:00,18.54,18.6,18.53,18.6,638600.0,13.607,13.6511,13.5997,13.6511,638600.0
2012-01-27 15:55:00,18.6,18.6,18.55,18.56,1022800.0,13.6511,13.6511,13.6144,13.6217,1022800.0
2012-01-30 09:30:00,18.79,18.82,18.48,18.54,2140500.0,13.7905,13.8125,13.563,13.607,2140500.0
2012-01-30 09:35:00,18.54,18.55,18.46,18.5,690900.0,13.607,13.6144,13.5483,13.5777,690900.0
2012-01-30 09:40:00,18.49,18.59,18.46,18.55,755600.0,13.5703,13.6437,13.5483,13.6144,755600.0
2012-01-30 09:45:00,18.55,18.57,18.48,18.5,1001300.0,13.6144,13.6291,13.563,13.5777,1001300.0
2012-01-30 09:50:00,18.49,18.55,18.46,18.53,739700.0,13.5703,13.6144,13.5483,13.5997,739700.0
2012-01-30 09:55:00,18.53,18.66,18.51,18.59,565400.0,13.5997,13.6951,13.585,13.6437,565400.0
2012-01-30 10:00:00,18.58,18.6,18.47,18.51,585200.0,13.6364,13.6511,13.5557,13.585,585200.0
2012-01-30 10:05:00,18.51,18.62,18.46,18.62,668300.0,13.585,13.6658,13.5483,13.6658,668300.0
2012-01-30 10:10:00,18.62,18.63,18.44,18.46,681200.0,13.6658,13.6731,13.5337,13.5483,681200.0
2012-01-30 10:15:00,18.46,18.48,18.41,18.46,646300.0,13.5483,13.563,13.5116,13.5483,646300.0
2012-01-30 10:20:00,18.46,18.46,18.42,18.43,216800.0,13.5483,13.5483,13.519,13.5263,216800.0
2012-01-30 10:25:00,18.44,18.44,18.34,18.35,406900.0,13.5337,13.5337,13.4603,13.4676,406900.0
2012-01-30 10:30:00,18.35,18.43,18.32,18.37,459200.0,13.4676,13.5263,13.4456,13.4823,459200.0
2012-01-30 10:35:00,18.36,18.4,18.35,18.38,204100.0,13.4749,13.5043,13.4676,13.4896,204100.0
2012-01-30 10:40:00,18.38,18.43,18.36,18.39,217100.0,13.4896,13.5263,13.4749,13.497,217100.0
2012-01-30 10:45:00,18.38,18.41,18.36,18.4,260900.0,13.4896,13.5116,13.4749,13.5043,260900.0
2012-01-30 10:50:00,18.4,18.45,18.37,18.38,298600.0,13.5043,13.541,13.4823,13.4896,298600.0
2012-01-30 10:55:00,18.39,18.39,18.32,18.32,341400.0,13.497,13.497,13.4456,13.4456,341400.0
2012-01-30 11:00:00,18.32,18.39,18.32,18.33,302300.0,13.4456,13.497,13.4456,13.4529,302300.0
2012-01-30 11:05:00,18.33,18.36,18.32,18.34,340800.0,13.4529,13.4749,13.4456,13.4603,340800.0
2012-01-30 11:10:00,18.33,18.34,18.23,18.26,393000.0,13.4529,13.4603,13.3795,13.4015,393000.0
2012-01-30 11:15:00,18.27,18.33,18.26,18.3,255300.0,13.4089,13.4529,13.4015,13.4309,255300.0
2012-01-30 11:20:00,18.29,18.32,18.26,18.32,223300.0,13.4236,13.4456,13.4015,13.4456,223300.0
2012-01-30 11:25:00,18.32,18.33,18.29,18.29,585200.0,13.4456,13.4529,13.4236,13.4236,585200.0
2012-01-30 11:30:00,18.3,18.31,18.28,18.3,302400.0,13.4309,13.4382,13.4162,13.4309,302400.0
2012-01-30 11:35:00,18.31,18.32,18.28,18.29,189900.0,13.4382,13.4456,13.4162,13.4236,189900.0
2012-01-30 11:40:00,18.28,18.3,18.27,18.3,241800.0,13.4162,13.4309,13.4089,13.4309,241800.0
2012-01-30 11:45:00,18.29,18.3,18.23,18.25,294500.0,13.4236,13.4309,13.3795,13.3942,294500.0
2012-01-30 11:50:00,18.26,18.28,18.23,18.27,188500.0,13.4015,13.4162,13.3795,13.4089,188500.0
2012-01-30 11:55:00,18.27,18.27,18.22,18.25,168700.0,13.4089,13.4089,13.3722,13.3942,168700.0
2012-01-30 12:00:00,18.24,18.3,18.24,18.28,260100.0,13.3869,13.4309,13.3869,13.4162,260100.0
2012-01-30 12:05:00,18.28,18.37,18.28,18.36,324200.0,13.4162,13.4823,13.4162,13.4749,324200.0
2012-01-30 12:10:00,18.36,18.42,18.36,18.41,402200.0,13.4749,13.519,13.4749,13.5116,402200.0
2012-01-30 12:15:00,18.4,18.44,18.4,18.43,321600.0,13.5043,13.5337,13.5043,13.5263,321600.0
2012-01-30 12:20:00,18.43,18.47,18.39,18.44,247600.0,13.5263,13.5557,13.497,13.5337,247600.0
2012-01-30 12:25:00,18.44,18.45,18.39,18.4,161200.0,13.5337,13.541,13.497,13.5043,161200.0
2012-01-30 12:30:00,18.4,18.43,18.38,18.41,210800.0,13.5043,13.5263,13.4896,13.5116,210800.0
2012-01-30 12:35:00,18.41,18.42,18.38,18.39,135300.0,13.5116,13.519,13.4896,13.497,135300.0
2012-01-30 12:40:00,18.39,18.4,18.33,18.33,209700.0,13.497,13.5043,13.4529,13.4529,209700.0
2012-01-30 12:45:00,18.33,18.35,18.3,18.33,221600.0,13.4529,13.4676,13.4309,13.4529,221600.0
2012-01-30 12:50:00,18.33,18.4,18.33,18.4,269300.0,13.4529,13.5043,13.4529,13.5043,269300.0
2012-01-30 12:55:00,18.4,18.43,18.38,18.41,184800.0,13.5043,13.5263,13.4896,13.5116,184800.0
2012-01-30 13:00:00,18.4,18.41,18.35,18.35,198000.0,13.5043,13.5116,13.4676,13.4676,198000.0
2012-01-30 13:05:00,18.36,18.36,18.31,18.32,151900.0,13.4749,13.4749,13.4382,13.4456,151900.0
2012-01-30 13:10:00,18.32,18.38,18.3,18.38,287700.0,13.4456,13.4896,13.4309,13.4896,287700.0
2012-01-30 13:15:00,18.38,18.39,18.34,18.35,199300.0,13.4896,13.497,13.4603,13.4676,199300.0
2012-01-30 13:20:00,18.36,18.41,18.35,18.4,192400.0,13.4749,13.5116,13.4676,13.5043,192400.0
2012-01-30 13:25:00,18.4,18.4,18.35,18.37,130100.0,13.5043,13.5043,13.4676,13.4823,130100.0
2012-01-30 13:30:00,18.37,18.38,18.34,18.38,172200.0,13.4823,13.4896,13.4603,13.4896,172200.0
2012-01-30 13:35:00,18.38,18.42,18.36,18.4,185900.0,13.4896,13.519,13.4749,13.5043,185900.0
2012-01-30 13:40:00,18.39,18.43,18.39,18.4,195000.0,13.497,13.5263,13.497,13.5043,195000.0
2012-01-30 13:45:00,18.4,18.45,18.39,18.42,291200.0,13.5043,13.541,13.497,13.519,291200.0
2012-01-30 13:50:00,18.42,18.43,18.37,18.38,141400.0,13.519,13.5263,13.4823,13.4896,141400.0
2012-01-30 13:55:00,18.39,18.39,18.35,18.36,194300.0,13.497,13.497,13.4676,13.4749,194300.0
2012-01-30 14:00:00,18.36,18.36,18.3,18.31,241800.0,13.4749,13.4749,13.4309,13.4382,241800.0
2012-01-30 14:05:00,18.31,18.37,18.31,18.34,189600.0,13.4382,13.4823,13.4382,13.4603,189600.0
2012-01-30 14:10:00,18.34,18.41,18.33,18.34,302700.0,13.4603,13.5116,13.4529,13.4603,302700.0
2012-01-30 14:15:00,18.34,18.4,18.34,18.38,295000.0,13.4603,13.5043,13.4603,13.4896,295000.0
2012-01-30 14:20:00,18.37,18.4,18.34,18.34,174800.0,13.4823,13.5043,13.4603,13.4603,174800.0
2012-01-30 14:25:00,18.34,18.39,18.34,18.39,237100.0,13.4603,13.497,13.4603,13.497,237100.0
2012-01-30 14:30:00,18.38,18.38,18.36,18.38,173000.0,13.4896,13.4896,13.4749,13.4896,173000.0
2012-01-30 14:35:00,18.38,18.39,18.35,18.36,113100.0,13.4896,13.497,13.4676,13.4749,113100.0
2012-01-30 14:40:00,18.36,18.37,18.35,18.36,97300.0,13.4749,13.4823,13.4676,13.4749,97300.0
2012-01-30 14:45:00,18.36,18.41,18.32,18.33,365600.0,13.4749,13.5116,13.4456,13.4529,365600.0
2012-01-30 14:50:00,18.33,18.36,18.29,18.31,319300.0,13.4529,13.4749,13.4236,13.4382,319300.0
2012-01-30 14:55:00,18.31,18.35,18.28,18.31,345000.0,13.4382,13.4676,13.4162,13.4382,345000.0
2012-01-30 15:00:00,18.3,18.32,18.26,18.28,336200.0,13.4309,13.4456,13.4015,13.4162,336200.0
2012-01-30 15:05:00,18.27,18.34,18.26,18.29,297700.0,13.4089,13.4603,13.4015,13.4236,297700.0
2012-01-30 15:10:00,18.28,18.34,18.28,18.32,178300.0,13.4162,13.4603,13.4162,13.4456,178300.0
2012-01-30 15:15:00,18.32,18.35,18.29,18.29,254200.0,13.4456,13.4676,13.4236,13.4236,254200.0
2012-01-30 15:20:00,18.29,18.34,18.26,18.34,341300.0,13.4236,13.4603,13.4015,13.4603,341300.0
2012-01-30 15:25:00,18.34,18.34,18.29,18.3,246000.0,13.4603,13.4603,13.4236,13.4309,246000.0
2012-01-30 15:30:00,18.3,18.32,18.23,18.23,390100.0,13.4309,13.4456,13.3795,13.3795,390100.0
2012-01-30 15:35:00,18.24,18.27,18.21,18.24,500900.0,13.3869,13.4089,13.3648,13.3869,500900.0
2012-01-30 15:40:00,18.25,18.28,18.2,18.21,490900.0,13.3942,13.4162,13.3575,13.3648,490900.0
2012-01-30 15:45:00,18.21,18.25,18.19,18.21,707200.0,13.3648,13.3942,13.3502,13.3648,707200.0
2012-01-30 15:50:00,18.21,18.24,18.2,18.2,767400.0,13.3648,13.3869,13.3575,13.3575,767400.0
2012-01-30 15:55:00,18.2,18.21,18.17,18.21,1419800.0,13.3575,13.3648,13.3355,13.3648,1419800.0
2012-01-31 09:30:00,18.4,18.5,18.35,18.4,642500.0,13.5043,13.5777,13.4676,13.5043,642500.0
2012-01-31 09:35:00,18.4,18.48,18.35,18.47,574400.0,13.5043,13.563,13.4676,13.5557,574400.0
2012-01-31 09:40:00,18.47,18.5,18.36,18.37,497500.0,13.5557,13.5777,13.4749,13.4823,497500.0
2012-01-31 09:45:00,18.37,18.39,18.22,18.26,558000.0,13.4823,13.497,13.3722,13.4015,558000.0
2012-01-31 09:50:00,18.26,18.29,18.18,18.18,507500.0,13.4015,13.4236,13.3428,13.3428,507500.0
2012-01-31 09:55:00,18.19,18.27,18.14,18.23,597600.0,13.3502,13.4089,13.3135,13.3795,597600.0
2012-01-31 10:00:00,18.23,18.26,18.13,18.16,623700.0,13.3795,13.4015,13.3061,13.3282,623700.0
2012-01-31 10:05:00,18.17,18.18,18.05,18.07,482600.0,13.3355,13.3428,13.2474,13.2621,482600.0
2012-01-31 10:10:00,18.07,18.2,18.07,18.2,304500.0,13.2621,13.3575,13.2621,13.3575,304500.0
2012-01-31 10:15:00,18.19,18.25,18.16,18.18,304000.0,13.3502,13.3942,13.3282,13.3428,304000.0
2012-01-31 10:20:00,18.17,18.21,18.17,18.2,181100.0,13.3355,13.3648,13.3355,13.3575,181100.0
2012-01-31 10:25:00,18.2,18.26,18.2,18.23,242400.0,13.3575,13.4015,13.3575,13.3795,242400.0
2012-01-31 10:30:00,18.24,18.3,18.2,18.25,308300.0,13.3869,13.4309,13.3575,13.3942,308300.0
2012-01-31 10:35:00,18.26,18.29,18.19,18.21,373100.0,13.4015,13.4236,13.3502,13.3648,373100.0
2012-01-31 10:40:00,18.21,18.27,18.18,18.27,228200.0,13.3648,13.4089,13.3428,13.4089,228200.0
2012-01-31 10:45:00,18.27,18.27,18.18,18.21,247400.0,13.4089,13.4089,13.3428,13.3648,247400.0
2012-01-31 10:50:00,18.21,18.24,18.16,18.23,343900.0,13.3648,13.3869,13.3282,13.3795,343900.0
2012-01-31 10:55:00,18.23,18.28,18.19,18.28,242800.0,13.3795,13.4162,13.3502,13.4162,242800.0
2012-01-31 11:00:00,18.28,18.35,18.27,18.31,266700.0,13.4162,13.4676,13.4089,13.4382,266700.0
2012-01-31 11:05:00,18.31,18.32,18.24,18.28,192100.0,13.4382,13.4456,13.3869,13.4162,192100.0
2012-01-31 11:10:00,18.28,18.28,18.22,18.25,299700.0,13.4162,13.4162,13.3722,13.3942,299700.0
2012-01-31 11:15:00,18.25,18.31,18.24,18.28,213500.0,13.3942,13.4382,13.3869,13.4162,213500.0
2012-01-31 11:20:00,18.28,18.33,18.24,18.33,190800.0,13.4162,13.4529,13.3869,13.4529,190800.0
2012-01-31 11:25:00,18.33,18.37,18.28,18.32,331800.0,13.4529,13.4823,13.4162,13.4456,331800.0
2012-01-31 11:30:00,18.32,18.35,18.3,18.33,219200.0,13.4456,13.4676,13.4309,13.4529,219200.0
2012-01-31 11:35:00,18.34,18.39,18.33,18.38,202200.0,13.4603,13.497,13.4529,13.4896,202200.0
2012-01-31 11:40:00,18.37,18.4,18.36,18.37,170200.0,13.4823,13.5043,13.4749,13.4823,170200.0
2012-01-31 11:45:00,18.37,18.38,18.35,18.37,146900.0,13.4823,13.4896,13.4676,13.4823,146900.0
2012-01-31 11:50:00,18.37,18.38,18.31,18.32,244700.0,13.4823,13.4896,13.4382,13.4456,244700.0
2012-01-31 11:55:00,18.32,18.4,18.32,18.39,236700.0,13.4456,13.5043,13.4456,13.497,236700.0
2012-01-31 12:00:00,18.39,18.4,18.37,18.4,101100.0,13.497,13.5043,13.4823,13.5043,101100.0
2012-01-31 12:05:00,18.4,18.44,18.38,18.43,329600.0,13.5043,13.5337,13.4896,13.5263,329600.0
2012-01-31 12:10:00,18.43,18.47,18.42,18.45,390400.0,13.5263,13.5557,13.519,13.541,390400.0
2012-01-31 12:15:00,18.45,18.62,18.44,18.58,915600.0,13.541,13.6658,13.5337,13.6364,915600.0
2012-01-31 12:20:00,18.57,18.6,18.53,18.53,352200.0,13.6291,13.6511,13.5997,13.5997,352200.0
2012-01-31 12:25:00,18.54,18.57,18.51,18.55,266500.0,13.607,13.6291,13.585,13.6144,266500.0
2012-01-31 12:30:00,18.55,18.57,18.52,18.57,180100.0,13.6144,13.6291,13.5924,13.6291,180100.0
2012-01-31 12:35:00,18.57,18.59,18.54,18.58,152200.0,13.6291,13.6437,13.607,13.6364,152200.0
2012-01-31 12:40:00,18.57,18.59,18.52,18.54,207000.0,13.6291,13.6437,13.5924,13.607,207000.0
2012-01-31 12:45:00,18.54,18.56,18.53,18.53,160600.0,13.607,13.6217,13.5997,13.5997,160600.0
2012-01-31 12:50:00,18.54,18.59,18.52,18.59,199000.0,13.607,13.6437,13.5924,13.6437,199000.0
2012-01-31 12:55:00,18.59,18.59,18.56,18.57,238000.0,13.6437,13.6437,13.6217,13.6291,238000.0
2012-01-31 13:00:00,18.57,18.59,18.53,18.58,127600.0,13.6291,13.6437,13.5997,13.6364,127600.0
2012-01-31 13:05:00,18.58,18.59,18.55,18.59,144800.0,13.6364,13.6437,13.6144,13.6437,144800.0
2012-01-31 13:10:00,18.58,18.61,18.57,18.61,163400.0,13.6364,13.6584,13.6291,13.6584,163400.0
2012-01-31 13:15:00,18.61,18.68,18.59,18.68,349500.0,13.6584,13.7098,13.6437,13.7098,349500.0
2012-01-31 13:20:00,18.67,18.68,18.64,18.65,157900.0,13.7025,13.7098,13.6804,13.6878,157900.0
2012-01-31 13:25:00,18.65,18.66,18.63,18.64,155800.0,13.6878,13.6951,13.6731,13.6804,155800.0
2012-01-31 13:30:00,18.64,18.65,18.55,18.56,183400.0,13.6804,13.6878,13.6144,13.6217,183400.0
2012-01-31 13:35:00,18.57,18.57,18.51,18.54,259200.0,13.6291,13.6291,13.585,13.607,259200.0
2012-01-31 13:40:00,18.53,18.54,18.49,18.53,275100.0,13.5997,13.607,13.5703,13.5997,275100.0
2012-01-31 13:45:00,18.53,18.56,18.51,18.51,193300.0,13.5997,13.6217,13.585,13.585,193300.0
2012-01-31 13:50:00,18.51,18.51,18.45,18.5,373800.0,13.585,13.585,13.541,13.5777,373800.0
2012-01-31 13:55:00,18.5,18.53,18.49,18.5,145500.0,13.5777,13.5997,13.5703,13.5777,145500.0
2012-01-31 14:00:00,18.49,18.52,18.47,18.5,158100.0,13.5703,13.5924,13.5557,13.5777,158100.0
2012-01-31 14:05:00,18.49,18.54,18.49,18.52,191400.0,13.5703,13.607,13.5703,13.5924,191400.0
2012-01-31 14:10:00,18.51,18.6,18.5,18.57,219000.0,13.585,13.6511,13.5777,13.6291,219000.0
2012-01-31 14:15:00,18.57,18.61,18.55,18.6,172100.0,13.6291,13.6584,13.6144,13.6511,172100.0
2012-01-31 14:20:00,18.61,18.66,18.57,18.57,393100.0,13.6584,13.6951,13.6291,13.6291,393100.0
2012-01-31 14:25:00,18.57,18.64,18.57,18.62,255400.0,13.6291,13.6804,13.6291,13.6658,255400.0
2012-01-31 14:30:00,18.62,18.64,18.6,18.61,259400.0,13.6658,13.6804,13.6511,13.6584,259400.0
2012-01-31 14:35:00,18.62,18.63,18.59,18.62,393600.0,13.6658,13.6731,13.6437,13.6658,393600.0
2012-01-31 14:40:00,18.62,18.62,18.57,18.59,238700.0,13.6658,13.6658,13.6291,13.6437,238700.0
2012-01-31 14:45:00,18.59,18.59,18.53,18.58,354000.0,13.6437,13.6437,13.5997,13.6364,354000.0
2012-01-31 14:50:00,18.58,18.59,18.55,18.56,169400.0,13.6364,13.6437,13.6144,13.6217,169400.0
2012-01-31 14:55:00,18.56,18.59,18.55,18.57,235600.0,13.6217,13.6437,13.6144,13.6291,235600.0
2012-01-31 15:00:00,18.56,18.58,18.5,18.51,395500.0,13.6217,13.6364,13.5777,13.585,395500.0
2012-01-31 15:05:00,18.5,18.56,18.5,18.56,291600.0,13.5777,13.6217,13.5777,13.6217,291600.0
2012-01-31 15:10:00,18.54,18.59,18.52,18.59,347600.0,13.607,13.6437,13.5924,13.6437,347600.0
2012-01-31 15:15:00,18.58,18.6,18.56,18.59,204400.0,13.6364,13.6511,13.6217,13.6437,204400.0
2012-01-31 15:20:00,18.59,18.61,18.54,18.57,258900.0,13.6437,13.6584,13.607,13.6291,258900.0
2012-01-31 15:25:00,18.57,18.62,18.57,18.62,289500.0,13.6291,13.6658,13.6291,13.6658,289500.0
2012-01-31 15:30:00,18.62,18.64,18.58,18.59,438700.0,13.6658,13.6804,13.6364,13.6437,438700.0
2012-01-31 15:35:00,18.59,18.6,18.55,18.6,381500.0,13.6437,13.6511,13.6144,13.6511,381500.0
2012-01-31 15:40:00,18.6,18.64,18.59,18.61,314100.0,13.6511,13.6804,13.6437,13.6584,314100.0
2012-01-31 15:45:00,18.61,18.65,18.57,18.6,754800.0,13.6584,13.6878,13.6291,13.6511,754800.0
2012-01-31 15:50:00,18.6,18.64,18.58,18.61,635500.0,13.6511,13.6804,13.6364,13.6584,635500.0
2012-01-31 15:55:00,18.61,18.66,18.61,18.63,1576700.0,13.6584,13.6951,13.6584,13.6731,1576700.0
2012-02-01 09:30:00,19.21,19.27,19.06,19.06,1641200.0,14.0988,14.1428,13.9887,13.9887,1641200.0
2012-02-01 09:35:00,19.06,19.28,19.06,19.14,1108800.0,13.9887,14.1502,13.9887,14.0474,1108800.0
2012-02-01 09:40:00,19.13,19.14,19.01,19.11,693200.0,14.0401,14.0474,13.952,14.0254,693200.0
2012-02-01 09:45:00,19.11,19.13,19.02,19.09,753900.0,14.0254,14.0401,13.9593,14.0107,753900.0
2012-02-01 09:50:00,19.08,19.22,19.08,19.17,777800.0,14.0034,14.1061,14.0034,14.0694,777800.0
2012-02-01 09:55:00,19.18,19.31,19.17,19.29,1055900.0,14.0768,14.1722,14.0694,14.1575,1055900.0
2012-02-01 10:00:00,19.29,19.44,19.28,19.4,1595100.0,14.1575,14.2676,14.1502,14.2382,1595100.0
2012-02-01 10:05:00,19.4,19.59,19.33,19.56,1768800.0,14.2382,14.3777,14.1868,14.3557,1768800.0
2012-02-01 10:10:00,19.55,19.58,19.43,19.47,1054200.0,14.3483,14.3703,14.2602,14.2896,1054200.0
2012-02-01 10:15:00,19.48,19.48,19.4,19.42,602700.0,14.2969,14.2969,14.2382,14.2529,602700.0
2012-02-01 10:20:00,19.41,19.51,19.4,19.5,471100.0,14.2456,14.319,14.2382,14.3116,471100.0
2012-02-01 10:25:00,19.5,19.59,19.49,19.59,1272500.0,14.3116,14.3777,14.3043,14.3777,1272500.0
2012-02-01 10:30:00,19.59,19.59,19.44,19.44,821700.0,14.3777,14.3777,14.2676,14.2676,821700.0
2012-02-01 10:35:00,19.45,19.49,19.42,19.42,861400.0,14.2749,14.3043,14.2529,14.2529,861400.0
2012-02-01 10:40:00,19.42,19.49,19.41,19.49,716400.0,14.2529,14.3043,14.2456,14.3043,716400.0
2012-02-01 10:45:00,19.49,19.55,19.46,19.55,535500.0,14.3043,14.3483,14.2823,14.3483,535500.0
2012-02-01 10:50:00,19.56,19.59,19.55,19.57,644700.0,14.3557,14.3777,14.3483,14.363,644700.0
2012-02-01 10:55:00,19.56,19.57,19.52,19.56,658100.0,14.3557,14.363,14.3263,14.3557,658100.0
2012-02-01 11:00:00,19.55,19.58,19.52,19.54,376200.0,14.3483,14.3703,14.3263,14.341,376200.0
2012-02-01 11:05:00,19.55,19.57,19.52,19.57,326800.0,14.3483,14.363,14.3263,14.363,326800.0
2012-02-01 11:10:00,19.57,19.63,19.54,19.63,599000.0,14.363,14.407,14.341,14.407,599000.0
2012-02-01 11:15:00,19.63,19.64,19.58,19.59,420900.0,14.407,14.4144,14.3703,14.3777,420900.0
2012-02-01 11:20:00,19.59,19.6,19.57,19.57,274500.0,14.3777,14.385,14.363,14.363,274500.0
2012-02-01 11:25:00,19.57,19.62,19.56,19.62,305000.0,14.363,14.3997,14.3557,14.3997,305000.0
2012-02-01 11:30:00,19.62,19.64,19.59,19.61,534600.0,14.3997,14.4144,14.3777,14.3923,534600.0
2012-02-01 11:35:00,19.61,19.62,19.58,19.61,306200.0,14.3923,14.3997,14.3703,14.3923,306200.0
2012-02-01 11:40:00,19.61,19.61,19.58,19.6,215000.0,14.3923,14.3923,14.3703,14.385,215000.0
2012-02-01 11:45:00,19.6,19.65,19.58,19.61,406400.0,14.385,14.4217,14.3703,14.3923,406400.0
2012-02-01 11:50:00,19.6,19.66,19.59,19.66,351800.0,14.385,14.429,14.3777,14.429,351800.0
2012-02-01 11:55:00,19.66,19.69,19.65,19.67,568500.0,14.429,14.4511,14.4217,14.4364,568500.0
2012-02-01 12:00:00,19.67,19.7,19.67,19.69,443600.0,14.4364,14.4584,14.4364,14.4511,443600.0
2012-02-01 12:05:00,19.69,19.7,19.69,19.7,233200.0,14.4511,14.4584,14.4511,14.4584,233200.0
2012-02-01 12:10:00,19.69,19.8,19.69,19.8,642200.0,14.4511,14.5318,14.4511,14.5318,642200.0
2012-02-01 12:15:00,19.8,19.88,19.79,19.87,834700.0,14.5318,14.5905,14.5245,14.5832,834700.0
2012-02-01 12:20:00,19.87,20.09,19.86,20.05,2091700.0,14.5832,14.7446,14.5758,14.7153,2091700.0
2012-02-01 12:25:00,20.04,20.04,19.94,19.94,948300.0,14.7079,14.7079,14.6345,14.6345,948300.0
2012-02-01 12:30:00,19.94,20.02,19.92,19.96,839100.0,14.6345,14.6933,14.6199,14.6492,839100.0
2012-02-01 12:35:00,19.95,19.97,19.89,19.9,543900.0,14.6419,14.6566,14.5978,14.6052,543900.0
2012-02-01 12:40:00,19.89,19.91,19.84,19.88,623800.0,14.5978,14.6125,14.5612,14.5905,623800.0
2012-02-01 12:45:00,19.88,19.89,19.82,19.88,450400.0,14.5905,14.5978,14.5465,14.5905,450400.0
2012-02-01 12:50:00,19.89,19.89,19.84,19.85,283000.0,14.5978,14.5978,14.5612,14.5685,283000.0
2012-02-01 12:55:00,19.84,19.86,19.81,19.86,456700.0,14.5612,14.5758,14.5391,14.5758,456700.0
2012-02-01 13:00:00,19.86,19.87,19.84,19.85,278500.0,14.5758,14.5832,14.5612,14.5685,278500.0
2012-02-01 13:05:00,19.86,19.86,19.84,19.84,190000.0,14.5758,14.5758,14.5612,14.5612,190000.0
2012-02-01 13:10:00,19.84,19.91,19.84,19.91,317800.0,14.5612,14.6125,14.5612,14.6125,317800.0
2012-02-01 13:15:00,19.91,19.93,19.84,19.86,460500.0,14.6125,14.6272,14.5612,14.5758,460500.0
2012-02-01 13:20:00,19.86,19.88,19.79,19.83,461800.0,14.5758,14.5905,14.5245,14.5538,461800.0
2012-02-01 13:25:00,19.83,19.83,19.77,19.78,333800.0,14.5538,14.5538,14.5098,14.5171,333800.0
2012-02-01 13:30:00,19.78,19.79,19.73,19.77,407500.0,14.5171,14.5245,14.4804,14.5098,407500.0
2012-02-01 13:35:00,19.78,19.87,19.76,19.84,461700.0,14.5171,14.5832,14.5024,14.5612,461700.0
2012-02-01 13:40:00,19.84,19.85,19.67,19.67,586600.0,14.5612,14.5685,14.4364,14.4364,586600.0
2012-02-01 13:45:00,19.67,19.68,19.6,19.63,934200.0,14.4364,14.4437,14.385,14.407,934200.0
2012-02-01 13:50:00,19.64,19.64,19.54,19.61,566400.0,14.4144,14.4144,14.341,14.3923,566400.0
2012-02-01 13:55:00,19.6,19.62,19.57,19.6,324200.0,14.385,14.3997,14.363,14.385,324200.0
2012-02-01 14:00:00,19.59,19.61,19.56,19.61,408700.0,14.3777,14.3923,14.3557,14.3923,408700.0
2012-02-01 14:05:00,19.61,19.64,19.58,19.61,658400.0,14.3923,14.4144,14.3703,14.3923,658400.0
2012-02-01 14:10:00,19.61,19.61,19.59,19.59,242500.0,14.3923,14.3923,14.3777,14.3777,242500.0
2012-02-01 14:15:00,19.6,19.64,19.59,19.6,268400.0,14.385,14.4144,14.3777,14.385,268400.0
2012-02-01 14:20:00,19.6,19.68,19.6,19.66,398000.0,14.385,14.4437,14.385,14.429,398000.0
2012-02-01 14:25:00,19.66,19.71,19.61,19.7,494700.0,14.429,14.4657,14.3923,14.4584,494700.0
2012-02-01 14:30:00,19.7,19.71,19.62,19.64,355100.0,14.4584,14.4657,14.3997,14.4144,355100.0
2012-02-01 14:35:00,19.63,19.7,19.63,19.65,343900.0,14.407,14.4584,14.407,14.4217,343900.0
2012-02-01 14:40:00,19.65,19.66,19.61,19.63,354000.0,14.4217,14.429,14.3923,14.407,354000.0
2012-02-01 14:45:00,19.62,19.63,19.58,19.59,225900.0,14.3997,14.407,14.3703,14.3777,225900.0
2012-02-01 14:50:00,19.58,19.63,19.57,19.62,406300.0,14.3703,14.407,14.363,14.3997,406300.0
2012-02-01 14:55:00,19.61,19.62,19.59,19.6,181100.0,14.3923,14.3997,14.3777,14.385,181100.0
2012-02-01 15:00:00,19.6,19.63,19.58,19.61,359600.0,14.385,14.407,14.3703,14.3923,359600.0
2012-02-01 15:05:00,19.6,19.62,19.58,19.62,225800.0,14.385,14.3997,14.3703,14.3997,225800.0
2012-02-01 15:10:00,19.62,19.63,19.56,19.57,395800.0,14.3997,14.407,14.3557,14.363,395800.0
2012-02-01 15:15:00,19.57,19.58,19.52,19.52,572500.0,14.363,14.3703,14.3263,14.3263,572500.0
2012-02-01 15:20:00,19.53,19.53,19.45,19.47,813700.0,14.3336,14.3336,14.2749,14.2896,813700.0
2012-02-01 15:25:00,19.47,19.51,19.45,19.47,298600.0,14.2896,14.319,14.2749,14.2896,298600.0
2012-02-01 15:30:00,19.47,19.47,19.3,19.33,1166500.0,14.2896,14.2896,14.1648,14.1868,1166500.0
2012-02-01 15:35:00,19.33,19.41,19.33,19.41,464000.0,14.1868,14.2456,14.1868,14.2456,464000.0
2012-02-01 15:40:00,19.41,19.48,19.39,19.39,703200.0,14.2456,14.2969,14.2309,14.2309,703200.0
2012-02-01 15:45:00,19.4,19.44,19.39,19.41,591300.0,14.2382,14.2676,14.2309,14.2456,591300.0
2012-02-01 15:50:00,19.41,19.48,19.4,19.4,810800.0,14.2456,14.2969,14.2382,14.2382,810800.0
2012-02-01 15:55:00,19.4,19.43,19.35,19.4,1492800.0,14.2382,14.2602,14.2015,14.2382,1492800.0
2012-02-02 09:30:00,19.74,19.74,19.6,19.68,1423500.0,14.4878,14.4878,14.385,14.4437,1423500.0
2012-02-02 09:35:00,19.67,19.69,19.46,19.5,818600.0,14.4364,14.4511,14.2823,14.3116,818600.0
2012-02-02 09:40:00,19.5,19.5,19.42,19.43,580200.0,14.3116,14.3116,14.2529,14.2602,580200.0
2012-02-02 09:45:00,19.43,19.57,19.42,19.55,522600.0,14.2602,14.363,14.2529,14.3483,522600.0
2012-02-02 09:50:00,19.55,19.57,19.47,19.54,416900.0,14.3483,14.363,14.2896,14.341,416900.0
2012-02-02 09:55:00,19.54,19.64,19.52,19.62,280900.0,14.341,14.4144,14.3263,14.3997,280900.0
2012-02-02 10:00:00,19.63,19.65,19.55,19.56,522700.0,14.407,14.4217,14.3483,14.3557,522700.0
2012-02-02 10:05:00,19.57,19.64,19.54,19.63,381200.0,14.363,14.4144,14.341,14.407,381200.0
2012-02-02 10:10:00,19.62,19.65,19.6,19.63,314800.0,14.3997,14.4217,14.385,14.407,314800.0
2012-02-02 10:15:00,19.63,19.64,19.6,19.6,325600.0,14.407,14.4144,14.385,14.385,325600.0
2012-02-02 10:20:00,19.6,19.62,19.6,19.6,278000.0,14.385,14.3997,14.385,14.385,278000.0
2012-02-02 10:25:00,19.6,19.61,19.54,19.58,406900.0,14.385,14.3923,14.341,14.3703,406900.0
2012-02-02 10:30:00,19.59,19.62,19.54,19.61,495400.0,14.3777,14.3997,14.341,14.3923,495400.0
2012-02-02 10:35:00,19.62,19.63,19.6,19.61,310500.0,14.3997,14.407,14.385,14.3923,310500.0
2012-02-02 10:40:00,19.61,19.66,19.6,19.63,247400.0,14.3923,14.429,14.385,14.407,247400.0
2012-02-02 10:45:00,19.63,19.67,19.61,19.67,186000.0,14.407,14.4364,14.3923,14.4364,186000.0
2012-02-02 10:50:00,19.66,19.69,19.63,19.66,269900.0,14.429,14.4511,14.407,14.429,269900.0
2012-02-02 10:55:00,19.67,19.71,19.62,19.63,320600.0,14.4364,14.4657,14.3997,14.407,320600.0
2012-02-02 11:00:00,19.63,19.71,19.63,19.71,343800.0,14.407,14.4657,14.407,14.4657,343800.0
2012-02-02 11:05:00,19.7,19.71,19.66,19.67,172500.0,14.4584,14.4657,14.429,14.4364,172500.0
2012-02-02 11:10:00,19.66,19.67,19.63,19.64,167100.0,14.429,14.4364,14.407,14.4144,167100.0
2012-02-02 11:15:00,19.64,19.65,19.6,19.61,221800.0,14.4144,14.4217,14.385,14.3923,221800.0
2012-02-02 11:20:00,19.62,19.63,19.6,19.61,184400.0,14.3997,14.407,14.385,14.3923,184400.0
2012-02-02 11:25:00,19.61,19.64,19.55,19.55,222800.0,14.3923,14.4144,14.3483,14.3483,222800.0
2012-02-02 11:30:00,19.55,19.58,19.5,19.53,269300.0,14.3483,14.3703,14.3116,14.3336,269300.0
2012-02-02 11:35:00,19.53,19.54,19.48,19.51,350500.0,14.3336,14.341,14.2969,14.319,350500.0
2012-02-02 11:40:00,19.51,19.57,19.49,19.57,242500.0,14.319,14.363,14.3043,14.363,242500.0
2012-02-02 11:45:00,19.56,19.58,19.53,19.55,169700.0,14.3557,14.3703,14.3336,14.3483,169700.0
2012-02-02 11:50:00,19.55,19.6,19.55,19.56,110800.0,14.3483,14.385,14.3483,14.3557,110800.0
2012-02-02 11:55:00,19.57,19.6,19.55,19.58,137600.0,14.363,14.385,14.3483,14.3703,137600.0
2012-02-02 12:00:00,19.58,19.61,19.57,19.57,90800.0,14.3703,14.3923,14.363,14.363,90800.0
2012-02-02 12:05:00,19.57,19.58,19.54,19.55,192400.0,14.363,14.3703,14.341,14.3483,192400.0
2012-02-02 12:10:00,19.54,19.55,19.48,19.48,192100.0,14.341,14.3483,14.2969,14.2969,192100.0
2012-02-02 12:15:00,19.48,19.5,19.46,19.47,210700.0,14.2969,14.3116,14.2823,14.2896,210700.0
2012-02-02 12:20:00,19.46,19.51,19.45,19.51,226200.0,14.2823,14.319,14.2749,14.319,226200.0
2012-02-02 12:25:00,19.5,19.54,19.5,19.54,133300.0,14.3116,14.341,14.3116,14.341,133300.0
2012-02-02 12:30:00,19.54,19.54,19.51,19.53,128500.0,14.341,14.341,14.319,14.3336,128500.0
2012-02-02 12:35:00,19.52,19.53,19.45,19.46,203700.0,14.3263,14.3336,14.2749,14.2823,203700.0
2012-02-02 12:40:00,19.45,19.48,19.43,19.48,260500.0,14.2749,14.2969,14.2602,14.2969,260500.0
2012-02-02 12:45:00,19.47,19.52,19.47,19.51,176000.0,14.2896,14.3263,14.2896,14.319,176000.0
2012-02-02 12:50:00,19.51,19.52,19.48,19.49,114800.0,14.319,14.3263,14.2969,14.3043,114800.0
2012-02-02 12:55:00,19.49,19.6,19.48,19.59,273900.0,14.3043,14.385,14.2969,14.3777,273900.0
2012-02-02 13:00:00,19.6,19.61,19.55,19.55,182400.0,14.385,14.3923,14.3483,14.3483,182400.0
2012-02-02 13:05:00,19.55,19.6,19.55,19.58,160700.0,14.3483,14.385,14.3483,14.3703,160700.0
2012-02-02 13:10:00,19.59,19.63,19.58,19.61,130700.0,14.3777,14.407,14.3703,14.3923,130700.0
2012-02-02 13:15:00,19.6,19.62,19.59,19.61,85300.0,14.385,14.3997,14.3777,14.3923,85300.0
2012-02-02 13:20:00,19.61,19.61,19.53,19.57,133100.0,14.3923,14.3923,14.3336,14.363,133100.0
2012-02-02 13:25:00,19.57,19.57,19.52,19.57,187600.0,14.363,14.363,14.3263,14.363,187600.0
2012-02-02 13:30:00,19.57,19.57,19.54,19.56,86100.0,14.363,14.363,14.341,14.3557,86100.0
2012-02-02 13:35:00,19.56,19.61,19.56,19.59,112300.0,14.3557,14.3923,14.3557,14.3777,112300.0
2012-02-02 13:40:00,19.59,19.61,19.58,19.61,135800.0,14.3777,14.3923,14.3703,14.3923,135800.0
2012-02-02 13:45:00,19.61,19.64,19.6,19.63,115800.0,14.3923,14.4144,14.385,14.407,115800.0
2012-02-02 13:50:00,19.64,19.64,19.62,19.63,75100.0,14.4144,14.4144,14.3997,14.407,75100.0
2012-02-02 13:55:00,19.62,19.65,19.62,19.63,143300.0,14.3997,14.4217,14.3997,14.407,143300.0
2012-02-02 14:00:00,19.62,19.63,19.58,19.6,100900.0,14.3997,14.407,14.3703,14.385,100900.0
2012-02-02 14:05:00,19.61,19.62,19.58,19.61,125200.0,14.3923,14.3997,14.3703,14.3923,125200.0
2012-02-02 14:10:00,19.62,19.63,19.58,19.61,336900.0,14.3997,14.407,14.3703,14.3923,336900.0
2012-02-02 14:15:00,19.62,19.63,19.56,19.59,206500.0,14.3997,14.407,14.3557,14.3777,206500.0
2012-02-02 14:20:00,19.59,19.61,19.56,19.6,122400.0,14.3777,14.3923,14.3557,14.385,122400.0
2012-02-02 14:25:00,19.61,19.61,19.57,19.6,109600.0,14.3923,14.3923,14.363,14.385,109600.0
2012-02-02 14:30:00,19.6,19.6,19.57,19.6,103000.0,14.385,14.385,14.363,14.385,103000.0
2012-02-02 14:35:00,19.6,19.6,19.57,19.59,173000.0,14.385,14.385,14.363,14.3777,173000.0
2012-02-02 14:40:00,19.58,19.58,19.53,19.56,203500.0,14.3703,14.3703,14.3336,14.3557,203500.0
2012-02-02 14:45:00,19.56,19.58,19.51,19.55,126800.0,14.3557,14.3703,14.319,14.3483,126800.0
2012-02-02 14:50:00,19.55,19.55,19.49,19.52,250100.0,14.3483,14.3483,14.3043,14.3263,250100.0
2012-02-02 14:55:00,19.52,19.56,19.52,19.55,178400.0,14.3263,14.3557,14.3263,14.3483,178400.0
2012-02-02 15:00:00,19.54,19.57,19.53,19.55,172900.0,14.341,14.363,14.3336,14.3483,172900.0
2012-02-02 15:05:00,19.55,19.57,19.53,19.53,115000.0,14.3483,14.363,14.3336,14.3336,115000.0
2012-02-02 15:10:00,19.53,19.56,19.52,19.55,112900.0,14.3336,14.3557,14.3263,14.3483,112900.0
2012-02-02 15:15:00,19.55,19.57,19.52,19.55,189200.0,14.3483,14.363,14.3263,14.3483,189200.0
2012-02-02 15:20:00,19.54,19.57,19.53,19.57,146500.0,14.341,14.363,14.3336,14.363,146500.0
2012-02-02 15:25:00,19.56,19.57,19.53,19.55,153800.0,14.3557,14.363,14.3336,14.3483,153800.0
2012-02-02 15:30:00,19.54,19.57,19.54,19.55,133500.0,14.341,14.363,14.341,14.3483,133500.0
2012-02-02 15:35:00,19.55,19.6,19.55,19.59,274900.0,14.3483,14.385,14.3483,14.3777,274900.0
2012-02-02 15:40:00,19.58,19.61,19.56,19.58,452400.0,14.3703,14.3923,14.3557,14.3703,452400.0
2012-02-02 15:45:00,19.58,19.59,19.52,19.52,475300.0,14.3703,14.3777,14.3263,14.3263,475300.0
2012-02-02 15:50:00,19.52,19.56,19.52,19.56,458600.0,14.3263,14.3557,14.3263,14.3557,458600.0
2012-02-02 15:55:00,19.55,19.56,19.52,19.54,954600.0,14.3483,14.3557,14.3263,14.341,954600.0
2012-02-03 09:30:00,19.97,20.23,19.96,20.16,1844900.0,14.6566,14.8474,14.6492,14.796,1844900.0
2012-02-03 09:35:00,20.17,20.17,20.0,20.05,1064700.0,14.8033,14.8033,14.6786,14.7153,1064700.0
2012-02-03 09:40:00,20.05,20.07,19.84,19.96,1491200.0,14.7153,14.73,14.5612,14.6492,1491200.0
2012-02-03 09:45:00,19.96,20.05,19.96,20.04,619600.0,14.6492,14.7153,14.6492,14.7079,619600.0
2012-02-03 09:50:00,20.04,20.14,20.03,20.13,500200.0,14.7079,14.7813,14.7006,14.774,500200.0
2012-02-03 09:55:00,20.13,20.15,20.12,20.14,416400.0,14.774,14.7887,14.7667,14.7813,416400.0
2012-02-03 10:00:00,20.14,20.2,20.11,20.12,823600.0,14.7813,14.8254,14.7593,14.7667,823600.0
2012-02-03 10:05:00,20.12,20.23,20.11,20.22,488700.0,14.7667,14.8474,14.7593,14.84,488700.0
2012-02-03 10:10:00,20.23,20.27,20.22,20.26,682600.0,14.8474,14.8767,14.84,14.8694,682600.0
2012-02-03 10:15:00,20.27,20.32,20.26,20.3,655000.0,14.8767,14.9134,14.8694,14.8988,655000.0
2012-02-03 10:20:00,20.3,20.32,20.24,20.27,746800.0,14.8988,14.9134,14.8547,14.8767,746800.0
2012-02-03 10:25:00,20.26,20.27,20.12,20.16,638400.0,14.8694,14.8767,14.7667,14.796,638400.0
2012-02-03 10:30:00,20.16,20.21,20.14,20.21,459800.0,14.796,14.8327,14.7813,14.8327,459800.0
2012-02-03 10:35:00,20.2,20.34,20.2,20.33,456300.0,14.8254,14.9281,14.8254,14.9208,456300.0
2012-02-03 10:40:00,20.34,20.36,20.31,20.35,519600.0,14.9281,14.9428,14.9061,14.9355,519600.0
2012-02-03 10:45:00,20.36,20.37,20.27,20.27,397200.0,14.9428,14.9501,14.8767,14.8767,397200.0
2012-02-03 10:50:00,20.27,20.28,20.23,20.26,302200.0,14.8767,14.8841,14.8474,14.8694,302200.0
2012-02-03 10:55:00,20.26,20.3,20.25,20.28,187400.0,14.8694,14.8988,14.8621,14.8841,187400.0
2012-02-03 11:00:00,20.28,20.3,20.28,20.28,269600.0,14.8841,14.8988,14.8841,14.8841,269600.0
2012-02-03 11:05:00,20.29,20.36,20.27,20.32,348300.0,14.8914,14.9428,14.8767,14.9134,348300.0
2012-02-03 11:10:00,20.33,20.38,20.3,20.37,292700.0,14.9208,14.9575,14.8988,14.9501,292700.0
2012-02-03 11:15:00,20.37,20.4,20.37,20.38,300700.0,14.9501,14.9722,14.9501,14.9575,300700.0
2012-02-03 11:20:00,20.38,20.45,20.37,20.43,504800.0,14.9575,15.0088,14.9501,14.9942,504800.0
2012-02-03 11:25:00,20.44,20.47,20.43,20.46,432400.0,15.0015,15.0235,14.9942,15.0162,432400.0
2012-02-03 11:30:00,20.45,20.46,20.33,20.36,495500.0,15.0088,15.0162,14.9208,14.9428,495500.0
2012-02-03 11:35:00,20.36,20.36,20.33,20.35,287000.0,14.9428,14.9428,14.9208,14.9355,287000.0
2012-02-03 11:40:00,20.35,20.38,20.34,20.38,202700.0,14.9355,14.9575,14.9281,14.9575,202700.0
2012-02-03 11:45:00,20.38,20.42,20.37,20.41,299200.0,14.9575,14.9868,14.9501,14.9795,299200.0
2012-02-03 11:50:00,20.4,20.43,20.38,20.4,190800.0,14.9722,14.9942,14.9575,14.9722,190800.0
2012-02-03 11:55:00,20.39,20.4,20.34,20.34,263800.0,14.9648,14.9722,14.9281,14.9281,263800.0
2012-02-03 12:00:00,20.35,20.42,20.33,20.42,315200.0,14.9355,14.9868,14.9208,14.9868,315200.0
2012-02-03 12:05:00,20.42,20.45,20.4,20.42,356700.0,14.9868,15.0088,14.9722,14.9868,356700.0
2012-02-03 12:10:00,20.43,20.44,20.4,20.41,281700.0,14.9942,15.0015,14.9722,14.9795,281700.0
2012-02-03 12:15:00,20.41,20.42,20.38,20.39,217700.0,14.9795,14.9868,14.9575,14.9648,217700.0
2012-02-03 12:20:00,20.38,20.43,20.38,20.42,242500.0,14.9575,14.9942,14.9575,14.9868,242500.0
2012-02-03 12:25:00,20.42,20.45,20.42,20.45,234700.0,14.9868,15.0088,14.9868,15.0088,234700.0
2012-02-03 12:30:00,20.44,20.46,20.43,20.46,228600.0,15.0015,15.0162,14.9942,15.0162,228600.0
2012-02-03 12:35:00,20.45,20.46,20.4,20.42,265500.0,15.0088,15.0162,14.9722,14.9868,265500.0
2012-02-03 12:40:00,20.41,20.5,20.41,20.49,475600.0,14.9795,15.0455,14.9795,15.0382,475600.0
2012-02-03 12:45:00,20.49,20.5,20.47,20.49,228000.0,15.0382,15.0455,15.0235,15.0382,228000.0
2012-02-03 12:50:00,20.49,20.5,20.46,20.48,477500.0,15.0382,15.0455,15.0162,15.0309,477500.0
2012-02-03 12:55:00,20.48,20.48,20.42,20.46,194000.0,15.0309,15.0309,14.9868,15.0162,194000.0
2012-02-03 13:00:00,20.45,20.46,20.42,20.43,238000.0,15.0088,15.0162,14.9868,14.9942,238000.0
2012-02-03 13:05:00,20.44,20.46,20.4,20.46,169100.0,15.0015,15.0162,14.9722,15.0162,169100.0
2012-02-03 13:10:00,20.46,20.46,20.41,20.41,158600.0,15.0162,15.0162,14.9795,14.9795,158600.0
2012-02-03 13:15:00,20.42,20.42,20.35,20.37,415000.0,14.9868,14.9868,14.9355,14.9501,415000.0
2012-02-03 13:20:00,20.37,20.38,20.31,20.32,232000.0,14.9501,14.9575,14.9061,14.9134,232000.0
2012-02-03 13:25:00,20.32,20.35,20.31,20.34,172800.0,14.9134,14.9355,14.9061,14.9281,172800.0
2012-02-03 13:30:00,20.34,20.34,20.28,20.28,286500.0,14.9281,14.9281,14.8841,14.8841,286500.0
2012-02-03 13:35:00,20.29,20.29,20.22,20.23,348700.0,14.8914,14.8914,14.84,14.8474,348700.0
2012-02-03 13:40:00,20.23,20.25,20.23,20.23,201400.0,14.8474,14.8621,14.8474,14.8474,201400.0
2012-02-03 13:45:00,20.23,20.25,20.21,20.24,201200.0,14.8474,14.8621,14.8327,14.8547,201200.0
2012-02-03 13:50:00,20.23,20.25,20.22,20.22,122400.0,14.8474,14.8621,14.84,14.84,122400.0
2012-02-03 13:55:00,20.23,20.27,20.22,20.26,215700.0,14.8474,14.8767,14.84,14.8694,215700.0
2012-02-03 14:00:00,20.25,20.3,20.25,20.27,228300.0,14.8621,14.8988,14.8621,14.8767,228300.0
2012-02-03 14:05:00,20.28,20.28,20.24,20.26,121500.0,14.8841,14.8841,14.8547,14.8694,121500.0
2012-02-03 14:10:00,20.26,20.27,20.21,20.23,191100.0,14.8694,14.8767,14.8327,14.8474,191100.0
2012-02-03 14:15:00,20.24,20.28,20.22,20.28,264600.0,14.8547,14.8841,14.84,14.8841,264600.0
2012-02-03 14:20:00,20.28,20.29,20.22,20.23,307400.0,14.8841,14.8914,14.84,14.8474,307400.0
2012-02-03 14:25:00,20.23,20.25,20.22,20.24,167400.0,14.8474,14.8621,14.84,14.8547,167400.0
2012-02-03 14:30:00,20.24,20.24,20.22,20.23,72600.0,14.8547,14.8547,14.84,14.8474,72600.0
2012-02-03 14:35:00,20.22,20.23,20.2,20.21,138900.0,14.84,14.8474,14.8254,14.8327,138900.0
2012-02-03 14:40:00,20.21,20.25,20.2,20.21,266800.0,14.8327,14.8621,14.8254,14.8327,266800.0
2012-02-03 14:45:00,20.2,20.23,20.17,20.23,168300.0,14.8254,14.8474,14.8033,14.8474,168300.0
2012-02-03 14:50:00,20.23,20.23,20.2,20.21,124300.0,14.8474,14.8474,14.8254,14.8327,124300.0
2012-02-03 14:55:00,20.2,20.25,20.2,20.25,185700.0,14.8254,14.8621,14.8254,14.8621,185700.0
2012-02-03 15:00:00,20.24,20.26,20.21,20.21,158800.0,14.8547,14.8694,14.8327,14.8327,158800.0
2012-02-03 15:05:00,20.21,20.23,20.18,20.18,124900.0,14.8327,14.8474,14.8107,14.8107,124900.0
2012-02-03 15:10:00,20.19,20.19,20.16,20.16,306700.0,14.818,14.818,14.796,14.796,306700.0
2012-02-03 15:15:00,20.16,20.18,20.14,20.14,315400.0,14.796,14.8107,14.7813,14.7813,315400.0
2012-02-03 15:20:00,20.14,20.15,20.12,20.13,246900.0,14.7813,14.7887,14.7667,14.774,246900.0
2012-02-03 15:25:00,20.12,20.2,20.11,20.2,359900.0,14.7667,14.8254,14.7593,14.8254,359900.0
2012-02-03 15:30:00,20.19,20.21,20.16,20.2,236300.0,14.818,14.8327,14.796,14.8254,236300.0
2012-02-03 15:35:00,20.2,20.2,20.16,20.17,309800.0,14.8254,14.8254,14.796,14.8033,309800.0
2012-02-03 15:40:00,20.17,20.22,20.16,20.22,390000.0,14.8033,14.84,14.796,14.84,390000.0
2012-02-03 15:45:00,20.21,20.25,20.21,20.24,441600.0,14.8327,14.8621,14.8327,14.8547,441600.0
2012-02-03 15:50:00,20.24,20.27,20.22,20.27,661700.0,14.8547,14.8767,14.84,14.8767,661700.0
2012-02-03 15:55:00,20.27,20.31,20.24,20.31,1737700.0,14.8767,14.9061,14.8547,14.9061,1737700.0
2012-02-06 09:30:00,20.52,20.52,20.38,20.4,1417600.0,15.0602,15.0602,14.9575,14.9722,1417600.0
2012-02-06 09:35:00,20.4,20.47,20.35,20.42,677000.0,14.9722,15.0235,14.9355,14.9868,677000.0
2012-02-06 09:40:00,20.41,20.44,20.31,20.33,554800.0,14.9795,15.0015,14.9061,14.9208,554800.0
2012-02-06 09:45:00,20.32,20.4,20.32,20.4,531100.0,14.9134,14.9722,14.9134,14.9722,531100.0
2012-02-06 09:50:00,20.4,20.41,20.38,20.4,761200.0,14.9722,14.9795,14.9575,14.9722,761200.0
2012-02-06 09:55:00,20.4,20.42,20.37,20.38,530300.0,14.9722,14.9868,14.9501,14.9575,530300.0
2012-02-06 10:00:00,20.37,20.41,20.36,20.37,291200.0,14.9501,14.9795,14.9428,14.9501,291200.0
2012-02-06 10:05:00,20.37,20.39,20.33,20.34,333100.0,14.9501,14.9648,14.9208,14.9281,333100.0
2012-02-06 10:10:00,20.34,20.36,20.31,20.34,286200.0,14.9281,14.9428,14.9061,14.9281,286200.0
2012-02-06 10:15:00,20.34,20.37,20.31,20.32,401400.0,14.9281,14.9501,14.9061,14.9134,401400.0
2012-02-06 10:20:00,20.32,20.33,20.28,20.3,383200.0,14.9134,14.9208,14.8841,14.8988,383200.0
2012-02-06 10:25:00,20.3,20.34,20.27,20.28,316700.0,14.8988,14.9281,14.8767,14.8841,316700.0
2012-02-06 10:30:00,20.29,20.3,20.2,20.26,440900.0,14.8914,14.8988,14.8254,14.8694,440900.0
2012-02-06 10:35:00,20.26,20.31,20.25,20.31,318800.0,14.8694,14.9061,14.8621,14.9061,318800.0
2012-02-06 10:40:00,20.31,20.31,20.18,20.21,300500.0,14.9061,14.9061,14.8107,14.8327,300500.0
2012-02-06 10:45:00,20.2,20.25,20.18,20.23,273900.0,14.8254,14.8621,14.8107,14.8474,273900.0
2012-02-06 10:50:00,20.24,20.27,20.22,20.23,347400.0,14.8547,14.8767,14.84,14.8474,347400.0
2012-02-06 10:55:00,20.23,20.26,20.22,20.26,190900.0,14.8474,14.8694,14.84,14.8694,190900.0
2012-02-06 11:00:00,20.26,20.27,20.25,20.26,227800.0,14.8694,14.8767,14.8621,14.8694,227800.0
2012-02-06 11:05:00,20.26,20.34,20.25,20.31,449500.0,14.8694,14.9281,14.8621,14.9061,449500.0
2012-02-06 11:10:00,20.31,20.37,20.3,20.31,369700.0,14.9061,14.9501,14.8988,14.9061,369700.0
2012-02-06 11:15:00,20.31,20.35,20.3,20.34,247400.0,14.9061,14.9355,14.8988,14.9281,247400.0
2012-02-06 11:20:00,20.35,20.35,20.32,20.34,128600.0,14.9355,14.9355,14.9134,14.9281,128600.0
2012-02-06 11:25:00,20.34,20.39,20.33,20.36,128000.0,14.9281,14.9648,14.9208,14.9428,128000.0
2012-02-06 11:30:00,20.36,20.38,20.31,20.34,203500.0,14.9428,14.9575,14.9061,14.9281,203500.0
2012-02-06 11:35:00,20.34,20.34,20.31,20.33,133300.0,14.9281,14.9281,14.9061,14.9208,133300.0
2012-02-06 11:40:00,20.33,20.36,20.31,20.36,165700.0,14.9208,14.9428,14.9061,14.9428,165700.0
2012-02-06 11:45:00,20.36,20.39,20.36,20.37,135000.0,14.9428,14.9648,14.9428,14.9501,135000.0
2012-02-06 11:50:00,20.37,20.4,20.36,20.39,165600.0,14.9501,14.9722,14.9428,14.9648,165600.0
2012-02-06 11:55:00,20.39,20.42,20.36,20.4,294000.0,14.9648,14.9868,14.9428,14.9722,294000.0
2012-02-06 12:00:00,20.4,20.4,20.38,20.4,225700.0,14.9722,14.9722,14.9575,14.9722,225700.0
2012-02-06 12:05:00,20.39,20.4,20.35,20.36,160800.0,14.9648,14.9722,14.9355,14.9428,160800.0
2012-02-06 12:10:00,20.35,20.37,20.34,20.37,99900.0,14.9355,14.9501,14.9281,14.9501,99900.0
2012-02-06 12:15:00,20.37,20.41,20.36,20.41,206800.0,14.9501,14.9795,14.9428,14.9795,206800.0
2012-02-06 12:20:00,20.41,20.42,20.38,20.41,267100.0,14.9795,14.9868,14.9575,14.9795,267100.0
2012-02-06 12:25:00,20.4,20.42,20.39,20.41,136100.0,14.9722,14.9868,14.9648,14.9795,136100.0
2012-02-06 12:30:00,20.4,20.49,20.39,20.47,329100.0,14.9722,15.0382,14.9648,15.0235,329100.0
2012-02-06 12:35:00,20.47,20.51,20.45,20.47,484700.0,15.0235,15.0529,15.0088,15.0235,484700.0
2012-02-06 12:40:00,20.46,20.49,20.44,20.45,554400.0,15.0162,15.0382,15.0015,15.0088,554400.0
2012-02-06 12:45:00,20.46,20.47,20.39,20.39,385500.0,15.0162,15.0235,14.9648,14.9648,385500.0
2012-02-06 12:50:00,20.39,20.4,20.36,20.36,98500.0,14.9648,14.9722,14.9428,14.9428,98500.0
2012-02-06 12:55:00,20.36,20.38,20.35,20.37,89100.0,14.9428,14.9575,14.9355,14.9501,89100.0
2012-02-06 13:00:00,20.37,20.38,20.36,20.37,79500.0,14.9501,14.9575,14.9428,14.9501,79500.0
2012-02-06 13:05:00,20.37,20.38,20.35,20.36,99900.0,14.9501,14.9575,14.9355,14.9428,99900.0
2012-02-06 13:10:00,20.37,20.37,20.35,20.35,39400.0,14.9501,14.9501,14.9355,14.9355,39400.0
2012-02-06 13:15:00,20.35,20.4,20.35,20.39,113700.0,14.9355,14.9722,14.9355,14.9648,113700.0
2012-02-06 13:20:00,20.4,20.4,20.35,20.37,174600.0,14.9722,14.9722,14.9355,14.9501,174600.0
2012-02-06 13:25:00,20.36,20.38,20.34,20.36,108000.0,14.9428,14.9575,14.9281,14.9428,108000.0
2012-02-06 13:30:00,20.36,20.38,20.35,20.37,141800.0,14.9428,14.9575,14.9355,14.9501,141800.0
2012-02-06 13:35:00,20.37,20.38,20.34,20.37,99200.0,14.9501,14.9575,14.9281,14.9501,99200.0
2012-02-06 13:40:00,20.36,20.37,20.35,20.36,95100.0,14.9428,14.9501,14.9355,14.9428,95100.0
2012-02-06 13:45:00,20.35,20.37,20.34,20.35,182700.0,14.9355,14.9501,14.9281,14.9355,182700.0
2012-02-06 13:50:00,20.34,20.37,20.32,20.37,146600.0,14.9281,14.9501,14.9134,14.9501,146600.0
2012-02-06 13:55:00,20.37,20.37,20.35,20.37,109500.0,14.9501,14.9501,14.9355,14.9501,109500.0
2012-02-06 14:00:00,20.36,20.38,20.35,20.38,130500.0,14.9428,14.9575,14.9355,14.9575,130500.0
2012-02-06 14:05:00,20.38,20.38,20.36,20.37,93500.0,14.9575,14.9575,14.9428,14.9501,93500.0
2012-02-06 14:10:00,20.38,20.41,20.37,20.41,127700.0,14.9575,14.9795,14.9501,14.9795,127700.0
2012-02-06 14:15:00,20.41,20.43,20.38,20.41,166500.0,14.9795,14.9942,14.9575,14.9795,166500.0
2012-02-06 14:20:00,20.4,20.42,20.38,20.41,187400.0,14.9722,14.9868,14.9575,14.9795,187400.0
2012-02-06 14:25:00,20.41,20.42,20.39,20.39,81100.0,14.9795,14.9868,14.9648,14.9648,81100.0
2012-02-06 14:30:00,20.4,20.42,20.39,20.41,71900.0,14.9722,14.9868,14.9648,14.9795,71900.0
2012-02-06 14:35:00,20.41,20.42,20.41,20.41,42900.0,14.9795,14.9868,14.9795,14.9795,42900.0
2012-02-06 14:40:00,20.41,20.42,20.38,20.4,107500.0,14.9795,14.9868,14.9575,14.9722,107500.0
2012-02-06 14:45:00,20.4,20.4,20.37,20.38,142000.0,14.9722,14.9722,14.9501,14.9575,142000.0
2012-02-06 14:50:00,20.38,20.38,20.36,20.36,112800.0,14.9575,14.9575,14.9428,14.9428,112800.0
2012-02-06 14:55:00,20.36,20.39,20.36,20.37,124200.0,14.9428,14.9648,14.9428,14.9501,124200.0
2012-02-06 15:00:00,20.38,20.42,20.37,20.42,182000.0,14.9575,14.9868,14.9501,14.9868,182000.0
2012-02-06 15:05:00,20.42,20.43,20.4,20.41,100000.0,14.9868,14.9942,14.9722,14.9795,100000.0
2012-02-06 15:10:00,20.41,20.43,20.39,20.41,131300.0,14.9795,14.9942,14.9648,14.9795,131300.0
2012-02-06 15:15:00,20.41,20.44,20.41,20.42,146100.0,14.9795,15.0015,14.9795,14.9868,146100.0
2012-02-06 15:20:00,20.43,20.48,20.42,20.47,398900.0,14.9942,15.0309,14.9868,15.0235,398900.0
2012-02-06 15:25:00,20.47,20.48,20.45,20.47,185400.0,15.0235,15.0309,15.0088,15.0235,185400.0
2012-02-06 15:30:00,20.46,20.48,20.44,20.46,219400.0,15.0162,15.0309,15.0015,15.0162,219400.0
2012-02-06 15:35:00,20.47,20.47,20.45,20.46,220200.0,15.0235,15.0235,15.0088,15.0162,220200.0
2012-02-06 15:40:00,20.46,20.52,20.46,20.52,479300.0,15.0162,15.0602,15.0162,15.0602,479300.0
2012-02-06 15:45:00,20.52,20.52,20.48,20.5,410800.0,15.0602,15.0602,15.0309,15.0455,410800.0
2012-02-06 15:50:00,20.5,20.52,20.48,20.51,790800.0,15.0455,15.0602,15.0309,15.0529,790800.0
2012-02-06 15:55:00,20.5,20.55,20.48,20.52,1345600.0,15.0455,15.0822,15.0309,15.0602,1345600.0
2012-02-07 09:30:00,20.34,20.39,20.31,20.33,682000.0,14.9281,14.9648,14.9061,14.9208,682000.0
2012-02-07 09:35:00,20.34,20.35,20.22,20.23,384000.0,14.9281,14.9355,14.84,14.8474,384000.0
2012-02-07 09:40:00,20.23,20.26,20.16,20.17,450800.0,14.8474,14.8694,14.796,14.8033,450800.0
2012-02-07 09:45:00,20.17,20.21,20.15,20.19,392100.0,14.8033,14.8327,14.7887,14.818,392100.0
2012-02-07 09:50:00,20.19,20.22,20.13,20.2,461500.0,14.818,14.84,14.774,14.8254,461500.0
2012-02-07 09:55:00,20.21,20.26,20.17,20.24,450300.0,14.8327,14.8694,14.8033,14.8547,450300.0
2012-02-07 10:00:00,20.24,20.26,20.19,20.22,391800.0,14.8547,14.8694,14.818,14.84,391800.0
2012-02-07 10:05:00,20.21,20.3,20.2,20.26,505600.0,14.8327,14.8988,14.8254,14.8694,505600.0
2012-02-07 10:10:00,20.26,20.28,20.22,20.26,523200.0,14.8694,14.8841,14.84,14.8694,523200.0
2012-02-07 10:15:00,20.25,20.27,20.23,20.25,266600.0,14.8621,14.8767,14.8474,14.8621,266600.0
2012-02-07 10:20:00,20.25,20.29,20.22,20.28,518700.0,14.8621,14.8914,14.84,14.8841,518700.0
2012-02-07 10:25:00,20.28,20.3,20.26,20.26,309400.0,14.8841,14.8988,14.8694,14.8694,309400.0
2012-02-07 10:30:00,20.27,20.29,20.24,20.28,345400.0,14.8767,14.8914,14.8547,14.8841,345400.0
2012-02-07 10:35:00,20.29,20.32,20.28,20.3,198500.0,14.8914,14.9134,14.8841,14.8988,198500.0
2012-02-07 10:40:00,20.31,20.36,20.3,20.33,184800.0,14.9061,14.9428,14.8988,14.9208,184800.0
2012-02-07 10:45:00,20.33,20.43,20.33,20.41,296900.0,14.9208,14.9942,14.9208,14.9795,296900.0
2012-02-07 10:50:00,20.41,20.44,20.38,20.4,258200.0,14.9795,15.0015,14.9575,14.9722,258200.0
2012-02-07 10:55:00,20.4,20.43,20.36,20.42,194400.0,14.9722,14.9942,14.9428,14.9868,194400.0
2012-02-07 11:00:00,20.42,20.45,20.4,20.43,207100.0,14.9868,15.0088,14.9722,14.9942,207100.0
2012-02-07 11:05:00,20.42,20.47,20.42,20.45,294800.0,14.9868,15.0235,14.9868,15.0088,294800.0
2012-02-07 11:10:00,20.45,20.48,20.43,20.46,205400.0,15.0088,15.0309,14.9942,15.0162,205400.0
2012-02-07 11:15:00,20.45,20.47,20.38,20.39,260700.0,15.0088,15.0235,14.9575,14.9648,260700.0
2012-02-07 11:20:00,20.39,20.41,20.37,20.39,125800.0,14.9648,14.9795,14.9501,14.9648,125800.0
2012-02-07 11:25:00,20.4,20.44,20.37,20.44,172300.0,14.9722,15.0015,14.9501,15.0015,172300.0
2012-02-07 11:30:00,20.44,20.45,20.4,20.4,146400.0,15.0015,15.0088,14.9722,14.9722,146400.0
2012-02-07 11:35:00,20.4,20.41,20.37,20.39,123300.0,14.9722,14.9795,14.9501,14.9648,123300.0
2012-02-07 11:40:00,20.4,20.4,20.36,20.38,144500.0,14.9722,14.9722,14.9428,14.9575,144500.0
2012-02-07 11:45:00,20.38,20.39,20.35,20.35,200700.0,14.9575,14.9648,14.9355,14.9355,200700.0
2012-02-07 11:50:00,20.35,20.37,20.31,20.34,242500.0,14.9355,14.9501,14.9061,14.9281,242500.0
2012-02-07 11:55:00,20.34,20.34,20.31,20.33,104700.0,14.9281,14.9281,14.9061,14.9208,104700.0
2012-02-07 12:00:00,20.34,20.36,20.29,20.35,300400.0,14.9281,14.9428,14.8914,14.9355,300400.0
2012-02-07 12:05:00,20.34,20.35,20.3,20.32,179200.0,14.9281,14.9355,14.8988,14.9134,179200.0
2012-02-07 12:10:00,20.32,20.33,20.29,20.32,174200.0,14.9134,14.9208,14.8914,14.9134,174200.0
2012-02-07 12:15:00,20.32,20.36,20.31,20.35,170300.0,14.9134,14.9428,14.9061,14.9355,170300.0
2012-02-07 12:20:00,20.35,20.42,20.35,20.36,299600.0,14.9355,14.9868,14.9355,14.9428,299600.0
2012-02-07 12:25:00,20.37,20.37,20.32,20.33,152500.0,14.9501,14.9501,14.9134,14.9208,152500.0
2012-02-07 12:30:00,20.33,20.34,20.32,20.33,56600.0,14.9208,14.9281,14.9134,14.9208,56600.0
2012-02-07 12:35:00,20.32,20.36,20.32,20.35,77100.0,14.9134,14.9428,14.9134,14.9355,77100.0
2012-02-07 12:40:00,20.34,20.37,20.34,20.37,30600.0,14.9281,14.9501,14.9281,14.9501,30600.0
2012-02-07 12:45:00,20.37,20.38,20.36,20.37,68600.0,14.9501,14.9575,14.9428,14.9501,68600.0
2012-02-07 12:50:00,20.37,20.37,20.34,20.35,132600.0,14.9501,14.9501,14.9281,14.9355,132600.0
2012-02-07 12:55:00,20.34,20.43,20.34,20.43,236500.0,14.9281,14.9942,14.9281,14.9942,236500.0
2012-02-07 13:00:00,20.43,20.44,20.39,20.42,195100.0,14.9942,15.0015,14.9648,14.9868,195100.0
2012-02-07 13:05:00,20.43,20.46,20.43,20.44,171100.0,14.9942,15.0162,14.9942,15.0015,171100.0
2012-02-07 13:10:00,20.44,20.44,20.4,20.41,97900.0,15.0015,15.0015,14.9722,14.9795,97900.0
2012-02-07 13:15:00,20.41,20.42,20.36,20.39,202500.0,14.9795,14.9868,14.9428,14.9648,202500.0
2012-02-07 13:20:00,20.39,20.4,20.37,20.38,205000.0,14.9648,14.9722,14.9501,14.9575,205000.0
2012-02-07 13:25:00,20.38,20.41,20.38,20.39,257000.0,14.9575,14.9795,14.9575,14.9648,257000.0
2012-02-07 13:30:00,20.39,20.43,20.37,20.38,468800.0,14.9648,14.9942,14.9501,14.9575,468800.0
2012-02-07 13:35:00,20.38,20.41,20.37,20.38,209300.0,14.9575,14.9795,14.9501,14.9575,209300.0
2012-02-07 13:40:00,20.38,20.38,20.35,20.37,143400.0,14.9575,14.9575,14.9355,14.9501,143400.0
2012-02-07 13:45:00,20.36,20.37,20.34,20.37,175100.0,14.9428,14.9501,14.9281,14.9501,175100.0
2012-02-07 13:50:00,20.37,20.37,20.34,20.34,225400.0,14.9501,14.9501,14.9281,14.9281,225400.0
2012-02-07 13:55:00,20.34,20.35,20.32,20.34,145000.0,14.9281,14.9355,14.9134,14.9281,145000.0
2012-02-07 14:00:00,20.34,20.35,20.34,20.35,126500.0,14.9281,14.9355,14.9281,14.9355,126500.0
2012-02-07 14:05:00,20.35,20.35,20.3,20.34,284900.0,14.9355,14.9355,14.8988,14.9281,284900.0
2012-02-07 14:10:00,20.33,20.34,20.32,20.32,56600.0,14.9208,14.9281,14.9134,14.9134,56600.0
2012-02-07 14:15:00,20.32,20.35,20.31,20.33,143800.0,14.9134,14.9355,14.9061,14.9208,143800.0
2012-02-07 14:20:00,20.33,20.34,20.29,20.29,266000.0,14.9208,14.9281,14.8914,14.8914,266000.0
2012-02-07 14:25:00,20.3,20.3,20.27,20.28,189100.0,14.8988,14.8988,14.8767,14.8841,189100.0
2012-02-07 14:30:00,20.29,20.3,20.28,20.3,95000.0,14.8914,14.8988,14.8841,14.8988,95000.0
2012-02-07 14:35:00,20.3,20.3,20.28,20.29,180400.0,14.8988,14.8988,14.8841,14.8914,180400.0
2012-02-07 14:40:00,20.28,20.3,20.27,20.28,112300.0,14.8841,14.8988,14.8767,14.8841,112300.0
2012-02-07 14:45:00,20.28,20.3,20.27,20.29,79300.0,14.8841,14.8988,14.8767,14.8914,79300.0
2012-02-07 14:50:00,20.3,20.3,20.25,20.25,161300.0,14.8988,14.8988,14.8621,14.8621,161300.0
2012-02-07 14:55:00,20.25,20.27,20.2,20.24,354700.0,14.8621,14.8767,14.8254,14.8547,354700.0
2012-02-07 15:00:00,20.23,20.28,20.23,20.27,188700.0,14.8474,14.8841,14.8474,14.8767,188700.0
2012-02-07 15:05:00,20.27,20.3,20.27,20.3,222700.0,14.8767,14.8988,14.8767,14.8988,222700.0
2012-02-07 15:10:00,20.3,20.3,20.28,20.3,193500.0,14.8988,14.8988,14.8841,14.8988,193500.0
2012-02-07 15:15:00,20.3,20.35,20.27,20.3,457500.0,14.8988,14.9355,14.8767,14.8988,457500.0
2012-02-07 15:20:00,20.3,20.34,20.27,20.32,265200.0,14.8988,14.9281,14.8767,14.9134,265200.0
2012-02-07 15:25:00,20.32,20.35,20.3,20.3,354700.0,14.9134,14.9355,14.8988,14.8988,354700.0
2012-02-07 15:30:00,20.3,20.34,20.29,20.32,340400.0,14.8988,14.9281,14.8914,14.9134,340400.0
2012-02-07 15:35:00,20.32,20.33,20.3,20.32,173400.0,14.9134,14.9208,14.8988,14.9134,173400.0
2012-02-07 15:40:00,20.32,20.33,20.3,20.31,257700.0,14.9134,14.9208,14.8988,14.9061,257700.0
2012-02-07 15:45:00,20.31,20.33,20.27,20.3,516500.0,14.9061,14.9208,14.8767,14.8988,516500.0
2012-02-07 15:50:00,20.31,20.32,20.27,20.29,518800.0,14.9061,14.9134,14.8767,14.8914,518800.0
2012-02-07 15:55:00,20.29,20.31,20.25,20.25,1102000.0,14.8914,14.9061,14.8621,14.8621,1102000.0
2012-02-08 09:30:00,20.24,20.34,20.2,20.24,906400.0,14.8547,14.9281,14.8254,14.8547,906400.0
2012-02-08 09:35:00,20.25,20.26,20.16,20.17,446300.0,14.8621,14.8694,14.796,14.8033,446300.0
2012-02-08 09:40:00,20.17,20.25,20.12,20.23,664000.0,14.8033,14.8621,14.7667,14.8474,664000.0
2012-02-08 09:45:00,20.23,20.3,20.21,20.24,453900.0,14.8474,14.8988,14.8327,14.8547,453900.0
2012-02-08 09:50:00,20.24,20.29,20.23,20.28,323600.0,14.8547,14.8914,14.8474,14.8841,323600.0
2012-02-08 09:55:00,20.27,20.32,20.24,20.26,385800.0,14.8767,14.9134,14.8547,14.8694,385800.0
2012-02-08 10:00:00,20.26,20.29,20.24,20.26,553800.0,14.8694,14.8914,14.8547,14.8694,553800.0
2012-02-08 10:05:00,20.26,20.26,20.22,20.24,464200.0,14.8694,14.8694,14.84,14.8547,464200.0
2012-02-08 10:10:00,20.25,20.35,20.24,20.31,489400.0,14.8621,14.9355,14.8547,14.9061,489400.0
2012-02-08 10:15:00,20.32,20.36,20.28,20.3,867800.0,14.9134,14.9428,14.8841,14.8988,867800.0
2012-02-08 10:20:00,20.3,20.31,20.25,20.28,362100.0,14.8988,14.9061,14.8621,14.8841,362100.0
2012-02-08 10:25:00,20.28,20.32,20.25,20.3,346300.0,14.8841,14.9134,14.8621,14.8988,346300.0
2012-02-08 10:30:00,20.3,20.32,20.26,20.27,334000.0,14.8988,14.9134,14.8694,14.8767,334000.0
2012-02-08 10:35:00,20.27,20.28,20.22,20.24,290900.0,14.8767,14.8841,14.84,14.8547,290900.0
2012-02-08 10:40:00,20.24,20.25,20.21,20.24,574700.0,14.8547,14.8621,14.8327,14.8547,574700.0
2012-02-08 10:45:00,20.23,20.29,20.22,20.28,520600.0,14.8474,14.8914,14.84,14.8841,520600.0
2012-02-08 10:50:00,20.27,20.32,20.27,20.29,262800.0,14.8767,14.9134,14.8767,14.8914,262800.0
2012-02-08 10:55:00,20.29,20.31,20.28,20.3,193400.0,14.8914,14.9061,14.8841,14.8988,193400.0
2012-02-08 11:00:00,20.3,20.32,20.21,20.25,337400.0,14.8988,14.9134,14.8327,14.8621,337400.0
2012-02-08 11:05:00,20.25,20.28,20.18,20.2,539000.0,14.8621,14.8841,14.8107,14.8254,539000.0
2012-02-08 11:10:00,20.2,20.22,20.16,20.19,531500.0,14.8254,14.84,14.796,14.818,531500.0
2012-02-08 11:15:00,20.19,20.22,20.17,20.2,467200.0,14.818,14.84,14.8033,14.8254,467200.0
2012-02-08 11:20:00,20.21,20.23,20.18,20.2,608000.0,14.8327,14.8474,14.8107,14.8254,608000.0
2012-02-08 11:25:00,20.2,20.23,20.17,20.2,322800.0,14.8254,14.8474,14.8033,14.8254,322800.0
2012-02-08 11:30:00,20.2,20.21,20.19,20.21,111500.0,14.8254,14.8327,14.818,14.8327,111500.0
2012-02-08 11:35:00,20.21,20.22,20.18,20.21,208400.0,14.8327,14.84,14.8107,14.8327,208400.0
2012-02-08 11:40:00,20.21,20.24,20.17,20.18,326200.0,14.8327,14.8547,14.8033,14.8107,326200.0
2012-02-08 11:45:00,20.18,20.19,20.15,20.17,261800.0,14.8107,14.818,14.7887,14.8033,261800.0
2012-02-08 11:50:00,20.16,20.22,20.16,20.2,151300.0,14.796,14.84,14.796,14.8254,151300.0
2012-02-08 11:55:00,20.2,20.25,20.2,20.22,206400.0,14.8254,14.8621,14.8254,14.84,206400.0
2012-02-08 12:00:00,20.22,20.25,20.18,20.18,303100.0,14.84,14.8621,14.8107,14.8107,303100.0
2012-02-08 12:05:00,20.18,20.2,20.17,20.17,133200.0,14.8107,14.8254,14.8033,14.8033,133200.0
2012-02-08 12:10:00,20.17,20.19,20.13,20.14,297000.0,14.8033,14.818,14.774,14.7813,297000.0
2012-02-08 12:15:00,20.13,20.14,20.1,20.13,379900.0,14.774,14.7813,14.752,14.774,379900.0
2012-02-08 12:20:00,20.14,20.17,20.13,20.16,143200.0,14.7813,14.8033,14.774,14.796,143200.0
2012-02-08 12:25:00,20.15,20.17,20.15,20.17,66500.0,14.7887,14.8033,14.7887,14.8033,66500.0
2012-02-08 12:30:00,20.17,20.19,20.15,20.18,190000.0,14.8033,14.818,14.7887,14.8107,190000.0
2012-02-08 12:35:00,20.18,20.2,20.18,20.2,96000.0,14.8107,14.8254,14.8107,14.8254,96000.0
2012-02-08 12:40:00,20.2,20.25,20.19,20.2,465200.0,14.8254,14.8621,14.818,14.8254,465200.0
2012-02-08 12:45:00,20.2,20.2,20.16,20.2,228700.0,14.8254,14.8254,14.796,14.8254,228700.0
2012-02-08 12:50:00,20.2,20.2,20.17,20.18,275100.0,14.8254,14.8254,14.8033,14.8107,275100.0
2012-02-08 12:55:00,20.18,20.2,20.17,20.19,98600.0,14.8107,14.8254,14.8033,14.818,98600.0
2012-02-08 13:00:00,20.2,20.2,20.17,20.18,89100.0,14.8254,14.8254,14.8033,14.8107,89100.0
2012-02-08 13:05:00,20.18,20.21,20.17,20.2,109900.0,14.8107,14.8327,14.8033,14.8254,109900.0
2012-02-08 13:10:00,20.2,20.22,20.19,20.21,169700.0,14.8254,14.84,14.818,14.8327,169700.0
2012-02-08 13:15:00,20.2,20.21,20.17,20.19,207200.0,14.8254,14.8327,14.8033,14.818,207200.0
2012-02-08 13:20:00,20.19,20.21,20.18,20.19,171900.0,14.818,14.8327,14.8107,14.818,171900.0
2012-02-08 13:25:00,20.18,20.21,20.18,20.2,232300.0,14.8107,14.8327,14.8107,14.8254,232300.0
2012-02-08 13:30:00,20.21,20.21,20.16,20.18,197200.0,14.8327,14.8327,14.796,14.8107,197200.0
2012-02-08 13:35:00,20.18,20.26,20.17,20.22,542500.0,14.8107,14.8694,14.8033,14.84,542500.0
2012-02-08 13:40:00,20.23,20.23,20.2,20.21,124700.0,14.8474,14.8474,14.8254,14.8327,124700.0
2012-02-08 13:45:00,20.21,20.23,20.2,20.22,138100.0,14.8327,14.8474,14.8254,14.84,138100.0
2012-02-08 13:50:00,20.22,20.26,20.22,20.26,277600.0,14.84,14.8694,14.84,14.8694,277600.0
2012-02-08 13:55:00,20.25,20.28,20.24,20.26,128500.0,14.8621,14.8841,14.8547,14.8694,128500.0
2012-02-08 14:00:00,20.26,20.27,20.24,20.24,197300.0,14.8694,14.8767,14.8547,14.8547,197300.0
2012-02-08 14:05:00,20.24,20.27,20.23,20.27,131400.0,14.8547,14.8767,14.8474,14.8767,131400.0
2012-02-08 14:10:00,20.27,20.31,20.26,20.28,327100.0,14.8767,14.9061,14.8694,14.8841,327100.0
2012-02-08 14:15:00,20.27,20.3,20.26,20.29,302100.0,14.8767,14.8988,14.8694,14.8914,302100.0
2012-02-08 14:20:00,20.29,20.3,20.27,20.3,489800.0,14.8914,14.8988,14.8767,14.8988,489800.0
2012-02-08 14:25:00,20.3,20.34,20.29,20.31,265200.0,14.8988,14.9281,14.8914,14.9061,265200.0
2012-02-08 14:30:00,20.3,20.32,20.29,20.3,74100.0,14.8988,14.9134,14.8914,14.8988,74100.0
2012-02-08 14:35:00,20.3,20.36,20.3,20.35,281800.0,14.8988,14.9428,14.8988,14.9355,281800.0
2012-02-08 14:40:00,20.35,20.4,20.33,20.39,376900.0,14.9355,14.9722,14.9208,14.9648,376900.0
2012-02-08 14:45:00,20.39,20.43,20.36,20.43,575300.0,14.9648,14.9942,14.9428,14.9942,575300.0
2012-02-08 14:50:00,20.42,20.43,20.37,20.39,234200.0,14.9868,14.9942,14.9501,14.9648,234200.0
2012-02-08 14:55:00,20.39,20.41,20.37,20.39,202400.0,14.9648,14.9795,14.9501,14.9648,202400.0
2012-02-08 15:00:00,20.39,20.4,20.36,20.39,157900.0,14.9648,14.9722,14.9428,14.9648,157900.0
2012-02-08 15:05:00,20.39,20.41,20.37,20.38,112400.0,14.9648,14.9795,14.9501,14.9575,112400.0
2012-02-08 15:10:00,20.39,20.41,20.37,20.37,128500.0,14.9648,14.9795,14.9501,14.9501,128500.0
2012-02-08 15:15:00,20.37,20.41,20.37,20.4,131900.0,14.9501,14.9795,14.9501,14.9722,131900.0
2012-02-08 15:20:00,20.4,20.41,20.38,20.4,205100.0,14.9722,14.9795,14.9575,14.9722,205100.0
2012-02-08 15:25:00,20.4,20.42,20.39,20.41,142800.0,14.9722,14.9868,14.9648,14.9795,142800.0
2012-02-08 15:30:00,20.42,20.42,20.37,20.38,213600.0,14.9868,14.9868,14.9501,14.9575,213600.0
2012-02-08 15:35:00,20.39,20.44,20.38,20.39,252700.0,14.9648,15.0015,14.9575,14.9648,252700.0
2012-02-08 15:40:00,20.39,20.44,20.39,20.42,341100.0,14.9648,15.0015,14.9648,14.9868,341100.0
2012-02-08 15:45:00,20.43,20.44,20.39,20.41,315500.0,14.9942,15.0015,14.9648,14.9795,315500.0
2012-02-08 15:50:00,20.41,20.43,20.4,20.43,475700.0,14.9795,14.9942,14.9722,14.9942,475700.0
2012-02-08 15:55:00,20.43,20.44,20.4,20.44,814200.0,14.9942,15.0015,14.9722,15.0015,814200.0
2012-02-09 09:30:00,20.54,20.7,20.51,20.65,723900.0,15.0749,15.1923,15.0529,15.1556,723900.0
2012-02-09 09:35:00,20.66,20.69,20.5,20.53,448400.0,15.163,15.185,15.0455,15.0676,448400.0
2012-02-09 09:40:00,20.53,20.53,20.43,20.47,371600.0,15.0676,15.0676,14.9942,15.0235,371600.0
2012-02-09 09:45:00,20.48,20.59,20.48,20.51,598500.0,15.0309,15.1116,15.0309,15.0529,598500.0
2012-02-09 09:50:00,20.52,20.52,20.42,20.45,425700.0,15.0602,15.0602,14.9868,15.0088,425700.0
2012-02-09 09:55:00,20.45,20.54,20.44,20.49,338100.0,15.0088,15.0749,15.0015,15.0382,338100.0
2012-02-09 10:00:00,20.48,20.56,20.4,20.46,663800.0,15.0309,15.0896,14.9722,15.0162,663800.0
2012-02-09 10:05:00,20.46,20.48,20.35,20.44,573300.0,15.0162,15.0309,14.9355,15.0015,573300.0
2012-02-09 10:10:00,20.43,20.49,20.4,20.44,259600.0,14.9942,15.0382,14.9722,15.0015,259600.0
2012-02-09 10:15:00,20.44,20.44,20.37,20.37,685600.0,15.0015,15.0015,14.9501,14.9501,685600.0
2012-02-09 10:20:00,20.37,20.39,20.3,20.32,589600.0,14.9501,14.9648,14.8988,14.9134,589600.0
2012-02-09 10:25:00,20.32,20.33,20.23,20.3,607300.0,14.9134,14.9208,14.8474,14.8988,607300.0
2012-02-09 10:30:00,20.3,20.32,20.26,20.29,298300.0,14.8988,14.9134,14.8694,14.8914,298300.0
2012-02-09 10:35:00,20.28,20.31,20.23,20.26,342300.0,14.8841,14.9061,14.8474,14.8694,342300.0
2012-02-09 10:40:00,20.27,20.34,20.24,20.25,593000.0,14.8767,14.9281,14.8547,14.8621,593000.0
2012-02-09 10:45:00,20.24,20.36,20.24,20.35,389700.0,14.8547,14.9428,14.8547,14.9355,389700.0
2012-02-09 10:50:00,20.35,20.35,20.28,20.29,320600.0,14.9355,14.9355,14.8841,14.8914,320600.0
2012-02-09 10:55:00,20.29,20.36,20.29,20.33,414200.0,14.8914,14.9428,14.8914,14.9208,414200.0
2012-02-09 11:00:00,20.33,20.35,20.3,20.35,304100.0,14.9208,14.9355,14.8988,14.9355,304100.0
2012-02-09 11:05:00,20.35,20.36,20.28,20.3,264300.0,14.9355,14.9428,14.8841,14.8988,264300.0
2012-02-09 11:10:00,20.28,20.39,20.28,20.38,338700.0,14.8841,14.9648,14.8841,14.9575,338700.0
2012-02-09 11:15:00,20.38,20.38,20.31,20.31,140000.0,14.9575,14.9575,14.9061,14.9061,140000.0
2012-02-09 11:20:00,20.3,20.35,20.27,20.34,187100.0,14.8988,14.9355,14.8767,14.9281,187100.0
2012-02-09 11:25:00,20.34,20.36,20.32,20.32,140000.0,14.9281,14.9428,14.9134,14.9134,140000.0
2012-02-09 11:30:00,20.32,20.35,20.3,20.31,702500.0,14.9134,14.9355,14.8988,14.9061,702500.0
2012-02-09 11:35:00,20.31,20.35,20.25,20.26,205200.0,14.9061,14.9355,14.8621,14.8694,205200.0
2012-02-09 11:40:00,20.26,20.28,20.23,20.26,199600.0,14.8694,14.8841,14.8474,14.8694,199600.0
2012-02-09 11:45:00,20.26,20.33,20.22,20.3,319400.0,14.8694,14.9208,14.84,14.8988,319400.0
2012-02-09 11:50:00,20.3,20.38,20.29,20.35,183600.0,14.8988,14.9575,14.8914,14.9355,183600.0
2012-02-09 11:55:00,20.35,20.39,20.33,20.35,142400.0,14.9355,14.9648,14.9208,14.9355,142400.0
2012-02-09 12:00:00,20.36,20.4,20.36,20.37,183600.0,14.9428,14.9722,14.9428,14.9501,183600.0
2012-02-09 12:05:00,20.37,20.39,20.35,20.36,85200.0,14.9501,14.9648,14.9355,14.9428,85200.0
2012-02-09 12:10:00,20.35,20.38,20.34,20.34,118800.0,14.9355,14.9575,14.9281,14.9281,118800.0
2012-02-09 12:15:00,20.34,20.35,20.29,20.29,131700.0,14.9281,14.9355,14.8914,14.8914,131700.0
2012-02-09 12:20:00,20.29,20.3,20.26,20.27,113900.0,14.8914,14.8988,14.8694,14.8767,113900.0
2012-02-09 12:25:00,20.27,20.28,20.24,20.27,145400.0,14.8767,14.8841,14.8547,14.8767,145400.0
2012-02-09 12:30:00,20.27,20.27,20.25,20.27,79600.0,14.8767,14.8767,14.8621,14.8767,79600.0
2012-02-09 12:35:00,20.27,20.28,20.25,20.28,71100.0,14.8767,14.8841,14.8621,14.8841,71100.0
2012-02-09 12:40:00,20.27,20.34,20.27,20.32,232600.0,14.8767,14.9281,14.8767,14.9134,232600.0
2012-02-09 12:45:00,20.32,20.37,20.3,20.32,352000.0,14.9134,14.9501,14.8988,14.9134,352000.0
2012-02-09 12:50:00,20.32,20.35,20.31,20.33,109600.0,14.9134,14.9355,14.9061,14.9208,109600.0
2012-02-09 12:55:00,20.34,20.36,20.3,20.36,110300.0,14.9281,14.9428,14.8988,14.9428,110300.0
2012-02-09 13:00:00,20.35,20.4,20.35,20.37,168000.0,14.9355,14.9722,14.9355,14.9501,168000.0
2012-02-09 13:05:00,20.36,20.39,20.32,20.33,164200.0,14.9428,14.9648,14.9134,14.9208,164200.0
2012-02-09 13:10:00,20.32,20.37,20.32,20.34,78500.0,14.9134,14.9501,14.9134,14.9281,78500.0
2012-02-09 13:15:00,20.34,20.38,20.33,20.37,117300.0,14.9281,14.9575,14.9208,14.9501,117300.0
2012-02-09 13:20:00,20.38,20.41,20.36,20.39,137700.0,14.9575,14.9795,14.9428,14.9648,137700.0
2012-02-09 13:25:00,20.39,20.44,20.39,20.41,154600.0,14.9648,15.0015,14.9648,14.9795,154600.0
2012-02-09 13:30:00,20.41,20.42,20.36,20.37,133800.0,14.9795,14.9868,14.9428,14.9501,133800.0
2012-02-09 13:35:00,20.37,20.39,20.34,20.39,128800.0,14.9501,14.9648,14.9281,14.9648,128800.0
2012-02-09 13:40:00,20.38,20.39,20.33,20.33,58500.0,14.9575,14.9648,14.9208,14.9208,58500.0
2012-02-09 13:45:00,20.33,20.37,20.32,20.34,144200.0,14.9208,14.9501,14.9134,14.9281,144200.0
2012-02-09 13:50:00,20.33,20.36,20.32,20.35,134700.0,14.9208,14.9428,14.9134,14.9355,134700.0
2012-02-09 13:55:00,20.34,20.35,20.32,20.34,89500.0,14.9281,14.9355,14.9134,14.9281,89500.0
2012-02-09 14:00:00,20.33,20.37,20.32,20.36,247300.0,14.9208,14.9501,14.9134,14.9428,247300.0
2012-02-09 14:05:00,20.36,20.36,20.3,20.3,185900.0,14.9428,14.9428,14.8988,14.8988,185900.0
2012-02-09 14:10:00,20.3,20.36,20.3,20.32,178900.0,14.8988,14.9428,14.8988,14.9134,178900.0
2012-02-09 14:15:00,20.31,20.34,20.31,20.31,101900.0,14.9061,14.9281,14.9061,14.9061,101900.0
2012-02-09 14:20:00,20.32,20.36,20.31,20.33,176800.0,14.9134,14.9428,14.9061,14.9208,176800.0
2012-02-09 14:25:00,20.33,20.35,20.3,20.3,210300.0,14.9208,14.9355,14.8988,14.8988,210300.0
2012-02-09 14:30:00,20.31,20.34,20.31,20.33,166000.0,14.9061,14.9281,14.9061,14.9208,166000.0
2012-02-09 14:35:00,20.32,20.34,20.3,20.33,185400.0,14.9134,14.9281,14.8988,14.9208,185400.0
2012-02-09 14:40:00,20.32,20.34,20.31,20.34,124700.0,14.9134,14.9281,14.9061,14.9281,124700.0
2012-02-09 14:45:00,20.34,20.35,20.32,20.33,75900.0,14.9281,14.9355,14.9134,14.9208,75900.0
2012-02-09 14:50:00,20.33,20.34,20.32,20.32,45100.0,14.9208,14.9281,14.9134,14.9134,45100.0
2012-02-09 14:55:00,20.32,20.34,20.31,20.31,133300.0,14.9134,14.9281,14.9061,14.9061,133300.0
2012-02-09 15:00:00,20.32,20.34,20.3,20.33,144000.0,14.9134,14.9281,14.8988,14.9208,144000.0
2012-02-09 15:05:00,20.33,20.38,20.32,20.35,285600.0,14.9208,14.9575,14.9134,14.9355,285600.0
2012-02-09 15:10:00,20.35,20.36,20.35,20.36,152100.0,14.9355,14.9428,14.9355,14.9428,152100.0
2012-02-09 15:15:00,20.35,20.36,20.3,20.3,121900.0,14.9355,14.9428,14.8988,14.8988,121900.0
2012-02-09 15:20:00,20.3,20.31,20.29,20.29,116800.0,14.8988,14.9061,14.8914,14.8914,116800.0
2012-02-09 15:25:00,20.29,20.35,20.29,20.34,205400.0,14.8914,14.9355,14.8914,14.9281,205400.0
2012-02-09 15:30:00,20.34,20.36,20.32,20.35,129800.0,14.9281,14.9428,14.9134,14.9355,129800.0
2012-02-09 15:35:00,20.35,20.36,20.33,20.35,127300.0,14.9355,14.9428,14.9208,14.9355,127300.0
2012-02-09 15:40:00,20.35,20.35,20.28,20.3,343100.0,14.9355,14.9355,14.8841,14.8988,343100.0
2012-02-09 15:45:00,20.3,20.31,20.26,20.31,481800.0,14.8988,14.9061,14.8694,14.9061,481800.0
2012-02-09 15:50:00,20.3,20.32,20.27,20.28,465200.0,14.8988,14.9134,14.8767,14.8841,465200.0
2012-02-09 15:55:00,20.29,20.34,20.29,20.34,736800.0,14.8914,14.9281,14.8914,14.9281,736800.0
2012-02-10 09:30:00,19.96,19.99,19.76,19.86,1005600.0,14.6492,14.6712,14.5024,14.5758,1005600.0
2012-02-10 09:35:00,19.86,19.94,19.86,19.91,621800.0,14.5758,14.6345,14.5758,14.6125,621800.0
2012-02-10 09:40:00,19.9,19.92,19.81,19.88,524700.0,14.6052,14.6199,14.5391,14.5905,524700.0
2012-02-10 09:45:00,19.88,19.91,19.81,19.82,545200.0,14.5905,14.6125,14.5391,14.5465,545200.0
2012-02-10 09:50:00,19.82,19.84,19.78,19.78,436600.0,14.5465,14.5612,14.5171,14.5171,436600.0
2012-02-10 09:55:00,19.78,19.8,19.69,19.74,733600.0,14.5171,14.5318,14.4511,14.4878,733600.0
2012-02-10 10:00:00,19.74,19.76,19.65,19.66,489200.0,14.4878,14.5024,14.4217,14.429,489200.0
2012-02-10 10:05:00,19.66,19.72,19.65,19.66,420200.0,14.429,14.4731,14.4217,14.429,420200.0
2012-02-10 10:10:00,19.66,19.69,19.63,19.63,583300.0,14.429,14.4511,14.407,14.407,583300.0
2012-02-10 10:15:00,19.63,19.73,19.63,19.73,484400.0,14.407,14.4804,14.407,14.4804,484400.0
2012-02-10 10:20:00,19.73,19.73,19.67,19.72,339100.0,14.4804,14.4804,14.4364,14.4731,339100.0
2012-02-10 10:25:00,19.72,19.76,19.71,19.72,249400.0,14.4731,14.5024,14.4657,14.4731,249400.0
2012-02-10 10:30:00,19.72,19.75,19.7,19.75,293000.0,14.4731,14.4951,14.4584,14.4951,293000.0
2012-02-10 10:35:00,19.75,19.75,19.71,19.73,298300.0,14.4951,14.4951,14.4657,14.4804,298300.0
2012-02-10 10:40:00,19.74,19.84,19.73,19.81,366100.0,14.4878,14.5612,14.4804,14.5391,366100.0
2012-02-10 10:45:00,19.81,19.82,19.74,19.75,307500.0,14.5391,14.5465,14.4878,14.4951,307500.0
2012-02-10 10:50:00,19.75,19.79,19.74,19.78,188400.0,14.4951,14.5245,14.4878,14.5171,188400.0
2012-02-10 10:55:00,19.78,19.8,19.77,19.8,114800.0,14.5171,14.5318,14.5098,14.5318,114800.0
2012-02-10 11:00:00,19.8,19.83,19.76,19.77,244800.0,14.5318,14.5538,14.5024,14.5098,244800.0
2012-02-10 11:05:00,19.77,19.82,19.77,19.79,281100.0,14.5098,14.5465,14.5098,14.5245,281100.0
2012-02-10 11:10:00,19.79,19.84,19.79,19.79,277300.0,14.5245,14.5612,14.5245,14.5245,277300.0
2012-02-10 11:15:00,19.8,19.82,19.78,19.79,173300.0,14.5318,14.5465,14.5171,14.5245,173300.0
2012-02-10 11:20:00,19.8,19.8,19.77,19.78,102500.0,14.5318,14.5318,14.5098,14.5171,102500.0
2012-02-10 11:25:00,19.79,19.8,19.75,19.76,147300.0,14.5245,14.5318,14.4951,14.5024,147300.0
2012-02-10 11:30:00,19.76,19.78,19.74,19.77,154300.0,14.5024,14.5171,14.4878,14.5098,154300.0
2012-02-10 11:35:00,19.77,19.83,19.76,19.81,245000.0,14.5098,14.5538,14.5024,14.5391,245000.0
2012-02-10 11:40:00,19.81,19.86,19.8,19.85,206100.0,14.5391,14.5758,14.5318,14.5685,206100.0
2012-02-10 11:45:00,19.86,19.86,19.8,19.81,277700.0,14.5758,14.5758,14.5318,14.5391,277700.0
2012-02-10 11:50:00,19.81,19.83,19.8,19.82,214100.0,14.5391,14.5538,14.5318,14.5465,214100.0
2012-02-10 11:55:00,19.82,19.83,19.76,19.78,175500.0,14.5465,14.5538,14.5024,14.5171,175500.0
2012-02-10 12:00:00,19.78,19.8,19.78,19.79,61600.0,14.5171,14.5318,14.5171,14.5245,61600.0
2012-02-10 12:05:00,19.79,19.81,19.76,19.77,144600.0,14.5245,14.5391,14.5024,14.5098,144600.0
2012-02-10 12:10:00,19.76,19.77,19.75,19.75,55500.0,14.5024,14.5098,14.4951,14.4951,55500.0
2012-02-10 12:15:00,19.75,19.79,19.75,19.78,89700.0,14.4951,14.5245,14.4951,14.5171,89700.0
2012-02-10 12:20:00,19.78,19.78,19.75,19.76,110800.0,14.5171,14.5171,14.4951,14.5024,110800.0
2012-02-10 12:25:00,19.76,19.77,19.75,19.76,53200.0,14.5024,14.5098,14.4951,14.5024,53200.0
2012-02-10 12:30:00,19.76,19.77,19.75,19.77,48000.0,14.5024,14.5098,14.4951,14.5098,48000.0
2012-02-10 12:35:00,19.77,19.8,19.77,19.79,63100.0,14.5098,14.5318,14.5098,14.5245,63100.0
2012-02-10 12:40:00,19.79,19.79,19.76,19.78,62900.0,14.5245,14.5245,14.5024,14.5171,62900.0
2012-02-10 12:45:00,19.77,19.81,19.77,19.8,101700.0,14.5098,14.5391,14.5098,14.5318,101700.0
2012-02-10 12:50:00,19.8,19.81,19.77,19.77,99600.0,14.5318,14.5391,14.5098,14.5098,99600.0
2012-02-10 12:55:00,19.78,19.8,19.77,19.8,81400.0,14.5171,14.5318,14.5098,14.5318,81400.0
2012-02-10 13:00:00,19.8,19.8,19.77,19.78,139000.0,14.5318,14.5318,14.5098,14.5171,139000.0
2012-02-10 13:05:00,19.78,19.8,19.77,19.77,47500.0,14.5171,14.5318,14.5098,14.5098,47500.0
2012-02-10 13:10:00,19.78,19.8,19.77,19.77,84300.0,14.5171,14.5318,14.5098,14.5098,84300.0
2012-02-10 13:15:00,19.78,19.78,19.75,19.77,65400.0,14.5171,14.5171,14.4951,14.5098,65400.0
2012-02-10 13:20:00,19.77,19.77,19.75,19.76,54800.0,14.5098,14.5098,14.4951,14.5024,54800.0
2012-02-10 13:25:00,19.76,19.77,19.72,19.72,120600.0,14.5024,14.5098,14.4731,14.4731,120600.0
2012-02-10 13:30:00,19.72,19.73,19.71,19.72,117600.0,14.4731,14.4804,14.4657,14.4731,117600.0
2012-02-10 13:35:00,19.73,19.73,19.65,19.69,304100.0,14.4804,14.4804,14.4217,14.4511,304100.0
2012-02-10 13:40:00,19.69,19.7,19.67,19.69,104500.0,14.4511,14.4584,14.4364,14.4511,104500.0
2012-02-10 13:45:00,19.69,19.69,19.65,19.67,117300.0,14.4511,14.4511,14.4217,14.4364,117300.0
2012-02-10 13:50:00,19.67,19.68,19.65,19.67,183500.0,14.4364,14.4437,14.4217,14.4364,183500.0
2012-02-10 13:55:00,19.67,19.67,19.6,19.6,290400.0,14.4364,14.4364,14.385,14.385,290400.0
2012-02-10 14:00:00,19.6,19.67,19.6,19.65,294700.0,14.385,14.4364,14.385,14.4217,294700.0
2012-02-10 14:05:00,19.66,19.66,19.6,19.62,222800.0,14.429,14.429,14.385,14.3997,222800.0
2012-02-10 14:10:00,19.62,19.64,19.62,19.63,144800.0,14.3997,14.4144,14.3997,14.407,144800.0
2012-02-10 14:15:00,19.63,19.66,19.61,19.64,133300.0,14.407,14.429,14.3923,14.4144,133300.0
2012-02-10 14:20:00,19.64,19.66,19.59,19.6,239900.0,14.4144,14.429,14.3777,14.385,239900.0
2012-02-10 14:25:00,19.6,19.65,19.6,19.61,290700.0,14.385,14.4217,14.385,14.3923,290700.0
2012-02-10 14:30:00,19.62,19.64,19.61,19.64,184000.0,14.3997,14.4144,14.3923,14.4144,184000.0
2012-02-10 14:35:00,19.63,19.64,19.57,19.58,318000.0,14.407,14.4144,14.363,14.3703,318000.0
2012-02-10 14:40:00,19.58,19.59,19.55,19.58,239600.0,14.3703,14.3777,14.3483,14.3703,239600.0
2012-02-10 14:45:00,19.58,19.58,19.54,19.54,249000.0,14.3703,14.3703,14.341,14.341,249000.0
2012-02-10 14:50:00,19.54,19.55,19.51,19.54,341300.0,14.341,14.3483,14.319,14.341,341300.0
2012-02-10 14:55:00,19.55,19.57,19.51,19.54,283500.0,14.3483,14.363,14.319,14.341,283500.0
2012-02-10 15:00:00,19.54,19.57,19.53,19.56,408900.0,14.341,14.363,14.3336,14.3557,408900.0
2012-02-10 15:05:00,19.55,19.55,19.5,19.52,310300.0,14.3483,14.3483,14.3116,14.3263,310300.0
2012-02-10 15:10:00,19.53,19.56,19.51,19.56,231800.0,14.3336,14.3557,14.319,14.3557,231800.0
2012-02-10 15:15:00,19.55,19.56,19.52,19.56,197600.0,14.3483,14.3557,14.3263,14.3557,197600.0
2012-02-10 15:20:00,19.56,19.57,19.54,19.55,133200.0,14.3557,14.363,14.341,14.3483,133200.0
2012-02-10 15:25:00,19.54,19.6,19.54,19.59,348500.0,14.341,14.385,14.341,14.3777,348500.0
2012-02-10 15:30:00,19.59,19.6,19.56,19.6,367700.0,14.3777,14.385,14.3557,14.385,367700.0
2012-02-10 15:35:00,19.6,19.61,19.57,19.6,261600.0,14.385,14.3923,14.363,14.385,261600.0
2012-02-10 15:40:00,19.6,19.63,19.58,19.61,294800.0,14.385,14.407,14.3703,14.3923,294800.0
2012-02-10 15:45:00,19.62,19.66,19.59,19.63,556900.0,14.3997,14.429,14.3777,14.407,556900.0
2012-02-10 15:50:00,19.63,19.63,19.6,19.6,388600.0,14.407,14.407,14.385,14.385,388600.0
2012-02-10 15:55:00,19.6,19.66,19.6,19.64,1112700.0,14.385,14.429,14.385,14.4144,1112700.0
2012-02-13 09:30:00,19.98,20.09,19.95,20.08,822200.0,14.6639,14.7446,14.6419,14.7373,822200.0
2012-02-13 09:35:00,20.08,20.08,20.03,20.05,346700.0,14.7373,14.7373,14.7006,14.7153,346700.0
2012-02-13 09:40:00,20.05,20.06,19.96,19.99,677000.0,14.7153,14.7226,14.6492,14.6712,677000.0
2012-02-13 09:45:00,19.99,20.03,19.97,20.0,442100.0,14.6712,14.7006,14.6566,14.6786,442100.0
2012-02-13 09:50:00,20.0,20.0,19.88,19.95,586600.0,14.6786,14.6786,14.5905,14.6419,586600.0
2012-02-13 09:55:00,19.94,19.96,19.9,19.9,271400.0,14.6345,14.6492,14.6052,14.6052,271400.0
2012-02-13 10:00:00,19.9,19.94,19.89,19.93,310500.0,14.6052,14.6345,14.5978,14.6272,310500.0
2012-02-13 10:05:00,19.93,20.02,19.92,19.99,315900.0,14.6272,14.6933,14.6199,14.6712,315900.0
2012-02-13 10:10:00,19.99,20.0,19.96,19.97,242200.0,14.6712,14.6786,14.6492,14.6566,242200.0
2012-02-13 10:15:00,19.97,19.98,19.92,19.95,261700.0,14.6566,14.6639,14.6199,14.6419,261700.0
2012-02-13 10:20:00,19.95,19.96,19.93,19.94,407800.0,14.6419,14.6492,14.6272,14.6345,407800.0
2012-02-13 10:25:00,19.95,19.96,19.9,19.92,267100.0,14.6419,14.6492,14.6052,14.6199,267100.0
2012-02-13 10:30:00,19.92,19.93,19.87,19.9,220200.0,14.6199,14.6272,14.5832,14.6052,220200.0
2012-02-13 10:35:00,19.89,19.93,19.86,19.87,317800.0,14.5978,14.6272,14.5758,14.5832,317800.0
2012-02-13 10:40:00,19.86,19.9,19.85,19.86,212800.0,14.5758,14.6052,14.5685,14.5758,212800.0
2012-02-13 10:45:00,19.86,19.91,19.8,19.89,352200.0,14.5758,14.6125,14.5318,14.5978,352200.0
2012-02-13 10:50:00,19.89,19.94,19.88,19.92,135500.0,14.5978,14.6345,14.5905,14.6199,135500.0
2012-02-13 10:55:00,19.91,19.93,19.89,19.91,179300.0,14.6125,14.6272,14.5978,14.6125,179300.0
2012-02-13 11:00:00,19.91,19.92,19.87,19.89,302600.0,14.6125,14.6199,14.5832,14.5978,302600.0
2012-02-13 11:05:00,19.88,19.91,19.84,19.85,267600.0,14.5905,14.6125,14.5612,14.5685,267600.0
2012-02-13 11:10:00,19.86,19.86,19.82,19.85,167600.0,14.5758,14.5758,14.5465,14.5685,167600.0
2012-02-13 11:15:00,19.85,19.85,19.8,19.85,182100.0,14.5685,14.5685,14.5318,14.5685,182100.0
2012-02-13 11:20:00,19.85,19.86,19.83,19.83,130300.0,14.5685,14.5758,14.5538,14.5538,130300.0
2012-02-13 11:25:00,19.84,19.84,19.8,19.82,131900.0,14.5612,14.5612,14.5318,14.5465,131900.0
2012-02-13 11:30:00,19.81,19.85,19.81,19.83,167700.0,14.5391,14.5685,14.5391,14.5538,167700.0
2012-02-13 11:35:00,19.82,19.83,19.78,19.8,230200.0,14.5465,14.5538,14.5171,14.5318,230200.0
2012-02-13 11:40:00,19.8,19.82,19.78,19.8,116500.0,14.5318,14.5465,14.5171,14.5318,116500.0
2012-02-13 11:45:00,19.8,19.84,19.79,19.82,222600.0,14.5318,14.5612,14.5245,14.5465,222600.0
2012-02-13 11:50:00,19.81,19.84,19.8,19.81,180300.0,14.5391,14.5612,14.5318,14.5391,180300.0
2012-02-13 11:55:00,19.8,19.81,19.78,19.8,124200.0,14.5318,14.5391,14.5171,14.5318,124200.0
2012-02-13 12:00:00,19.8,19.81,19.79,19.8,375100.0,14.5318,14.5391,14.5245,14.5318,375100.0
2012-02-13 12:05:00,19.79,19.81,19.76,19.77,502900.0,14.5245,14.5391,14.5024,14.5098,502900.0
2012-02-13 12:10:00,19.77,19.77,19.72,19.74,273700.0,14.5098,14.5098,14.4731,14.4878,273700.0
2012-02-13 12:15:00,19.73,19.77,19.73,19.75,108200.0,14.4804,14.5098,14.4804,14.4951,108200.0
2012-02-13 12:20:00,19.75,19.76,19.74,19.75,39800.0,14.4951,14.5024,14.4878,14.4951,39800.0
2012-02-13 12:25:00,19.76,19.76,19.7,19.7,137600.0,14.5024,14.5024,14.4584,14.4584,137600.0
2012-02-13 12:30:00,19.71,19.73,19.69,19.71,171500.0,14.4657,14.4804,14.4511,14.4657,171500.0
2012-02-13 12:35:00,19.72,19.74,19.7,19.71,104400.0,14.4731,14.4878,14.4584,14.4657,104400.0
2012-02-13 12:40:00,19.71,19.72,19.69,19.7,137400.0,14.4657,14.4731,14.4511,14.4584,137400.0
2012-02-13 12:45:00,19.7,19.73,19.69,19.73,95200.0,14.4584,14.4804,14.4511,14.4804,95200.0
2012-02-13 12:50:00,19.73,19.75,19.72,19.72,150700.0,14.4804,14.4951,14.4731,14.4731,150700.0
2012-02-13 12:55:00,19.72,19.77,19.71,19.76,175200.0,14.4731,14.5098,14.4657,14.5024,175200.0
2012-02-13 13:00:00,19.77,19.79,19.75,19.76,477100.0,14.5098,14.5245,14.4951,14.5024,477100.0
2012-02-13 13:05:00,19.76,19.76,19.73,19.74,118500.0,14.5024,14.5024,14.4804,14.4878,118500.0
2012-02-13 13:10:00,19.75,19.76,19.73,19.75,89800.0,14.4951,14.5024,14.4804,14.4951,89800.0
2012-02-13 13:15:00,19.75,19.77,19.73,19.73,118700.0,14.4951,14.5098,14.4804,14.4804,118700.0
2012-02-13 13:20:00,19.74,19.75,19.72,19.72,83700.0,14.4878,14.4951,14.4731,14.4731,83700.0
2012-02-13 13:25:00,19.72,19.73,19.7,19.7,136500.0,14.4731,14.4804,14.4584,14.4584,136500.0
2012-02-13 13:30:00,19.71,19.72,19.67,19.71,365100.0,14.4657,14.4731,14.4364,14.4657,365100.0
2012-02-13 13:35:00,19.7,19.73,19.7,19.7,87600.0,14.4584,14.4804,14.4584,14.4584,87600.0
2012-02-13 13:40:00,19.71,19.72,19.7,19.72,134500.0,14.4657,14.4731,14.4584,14.4731,134500.0
2012-02-13 13:45:00,19.71,19.74,19.7,19.71,109800.0,14.4657,14.4878,14.4584,14.4657,109800.0
2012-02-13 13:50:00,19.7,19.72,19.7,19.72,111000.0,14.4584,14.4731,14.4584,14.4731,111000.0
2012-02-13 13:55:00,19.71,19.72,19.68,19.69,115100.0,14.4657,14.4731,14.4437,14.4511,115100.0
2012-02-13 14:00:00,19.69,19.7,19.66,19.67,159600.0,14.4511,14.4584,14.429,14.4364,159600.0
2012-02-13 14:05:00,19.67,19.67,19.61,19.66,276600.0,14.4364,14.4364,14.3923,14.429,276600.0
2012-02-13 14:10:00,19.66,19.68,19.61,19.62,378600.0,14.429,14.4437,14.3923,14.3997,378600.0
2012-02-13 14:15:00,19.63,19.66,19.62,19.66,173800.0,14.407,14.429,14.3997,14.429,173800.0
2012-02-13 14:20:00,19.66,19.66,19.63,19.64,121000.0,14.429,14.429,14.407,14.4144,121000.0
2012-02-13 14:25:00,19.64,19.68,19.6,19.61,404400.0,14.4144,14.4437,14.385,14.3923,404400.0
2012-02-13 14:30:00,19.61,19.61,19.53,19.6,582300.0,14.3923,14.3923,14.3336,14.385,582300.0
2012-02-13 14:35:00,19.59,19.63,19.56,19.57,296900.0,14.3777,14.407,14.3557,14.363,296900.0
2012-02-13 14:40:00,19.56,19.62,19.56,19.6,191100.0,14.3557,14.3997,14.3557,14.385,191100.0
2012-02-13 14:45:00,19.6,19.62,19.57,19.62,272500.0,14.385,14.3997,14.363,14.3997,272500.0
2012-02-13 14:50:00,19.61,19.63,19.59,19.59,246900.0,14.3923,14.407,14.3777,14.3777,246900.0
2012-02-13 14:55:00,19.59,19.62,19.58,19.6,159400.0,14.3777,14.3997,14.3703,14.385,159400.0
2012-02-13 15:00:00,19.6,19.62,19.57,19.59,128600.0,14.385,14.3997,14.363,14.3777,128600.0
2012-02-13 15:05:00,19.58,19.59,19.55,19.57,329900.0,14.3703,14.3777,14.3483,14.363,329900.0
2012-02-13 15:10:00,19.57,19.57,19.51,19.54,359100.0,14.363,14.363,14.319,14.341,359100.0
2012-02-13 15:15:00,19.54,19.57,19.52,19.57,231400.0,14.341,14.363,14.3263,14.363,231400.0
2012-02-13 15:20:00,19.57,19.58,19.54,19.55,204600.0,14.363,14.3703,14.341,14.3483,204600.0
2012-02-13 15:25:00,19.55,19.59,19.55,19.58,302700.0,14.3483,14.3777,14.3483,14.3703,302700.0
2012-02-13 15:30:00,19.57,19.62,19.56,19.57,356300.0,14.363,14.3997,14.3557,14.363,356300.0
2012-02-13 15:35:00,19.57,19.58,19.54,19.57,209000.0,14.363,14.3703,14.341,14.363,209000.0
2012-02-13 15:40:00,19.57,19.57,19.46,19.51,854400.0,14.363,14.363,14.2823,14.319,854400.0
2012-02-13 15:45:00,19.51,19.52,19.47,19.48,586500.0,14.319,14.3263,14.2896,14.2969,586500.0
2012-02-13 15:50:00,19.48,19.52,19.48,19.49,486000.0,14.2969,14.3263,14.2969,14.3043,486000.0
2012-02-13 15:55:00,19.48,19.54,19.48,19.53,919800.0,14.2969,14.341,14.2969,14.3336,919800.0
2012-02-14 09:30:00,19.26,19.28,18.96,19.02,1719200.0,14.1355,14.1502,13.9153,13.9593,1719200.0
2012-02-14 09:35:00,19.02,19.04,18.84,18.84,1108500.0,13.9593,13.974,13.8272,13.8272,1108500.0
2012-02-14 09:40:00,18.85,18.96,18.84,18.96,737400.0,13.8346,13.9153,13.8272,13.9153,737400.0
2012-02-14 09:45:00,18.96,18.99,18.91,18.96,480300.0,13.9153,13.9373,13.8786,13.9153,480300.0
2012-02-14 09:50:00,18.96,18.97,18.87,18.88,471000.0,13.9153,13.9226,13.8492,13.8566,471000.0
2012-02-14 09:55:00,18.89,18.9,18.81,18.89,568100.0,13.8639,13.8713,13.8052,13.8639,568100.0
2012-02-14 10:00:00,18.89,18.93,18.85,18.86,753800.0,13.8639,13.8933,13.8346,13.8419,753800.0
2012-02-14 10:05:00,18.86,18.88,18.77,18.86,1034000.0,13.8419,13.8566,13.7758,13.8419,1034000.0
2012-02-14 10:10:00,18.85,18.85,18.8,18.85,755500.0,13.8346,13.8346,13.7979,13.8346,755500.0
2012-02-14 10:15:00,18.85,18.89,18.83,18.88,474800.0,13.8346,13.8639,13.8199,13.8566,474800.0
2012-02-14 10:20:00,18.89,18.99,18.88,18.98,662100.0,13.8639,13.9373,13.8566,13.93,662100.0
2012-02-14 10:25:00,18.99,19.0,18.95,19.0,307500.0,13.9373,13.9447,13.908,13.9447,307500.0
2012-02-14 10:30:00,19.0,19.06,18.97,19.06,425900.0,13.9447,13.9887,13.9226,13.9887,425900.0
2012-02-14 10:35:00,19.06,19.06,18.99,18.99,450400.0,13.9887,13.9887,13.9373,13.9373,450400.0
2012-02-14 10:40:00,18.99,19.01,18.95,19.01,286500.0,13.9373,13.952,13.908,13.952,286500.0
2012-02-14 10:45:00,19.0,19.01,18.96,18.98,297300.0,13.9447,13.952,13.9153,13.93,297300.0
2012-02-14 10:50:00,18.98,19.0,18.93,18.94,292300.0,13.93,13.9447,13.8933,13.9006,292300.0
2012-02-14 10:55:00,18.93,18.99,18.92,18.98,446100.0,13.8933,13.9373,13.8859,13.93,446100.0
2012-02-14 11:00:00,18.98,19.03,18.98,19.0,266800.0,13.93,13.9667,13.93,13.9447,266800.0
2012-02-14 11:05:00,19.01,19.06,18.98,19.04,359700.0,13.952,13.9887,13.93,13.974,359700.0
2012-02-14 11:10:00,19.05,19.08,19.03,19.07,226700.0,13.9813,14.0034,13.9667,13.996,226700.0
2012-02-14 11:15:00,19.07,19.13,19.07,19.1,285800.0,13.996,14.0401,13.996,14.018,285800.0
2012-02-14 11:20:00,19.1,19.16,19.09,19.14,333000.0,14.018,14.0621,14.0107,14.0474,333000.0
2012-02-14 11:25:00,19.14,19.19,19.11,19.17,283000.0,14.0474,14.0841,14.0254,14.0694,283000.0
2012-02-14 11:30:00,19.17,19.23,19.15,19.18,408600.0,14.0694,14.1135,14.0547,14.0768,408600.0
2012-02-14 11:35:00,19.18,19.21,19.16,19.2,201800.0,14.0768,14.0988,14.0621,14.0914,201800.0
2012-02-14 11:40:00,19.19,19.2,19.15,19.17,209300.0,14.0841,14.0914,14.0547,14.0694,209300.0
2012-02-14 11:45:00,19.16,19.17,19.12,19.14,209600.0,14.0621,14.0694,14.0327,14.0474,209600.0
2012-02-14 11:50:00,19.14,19.19,19.14,19.16,324900.0,14.0474,14.0841,14.0474,14.0621,324900.0
2012-02-14 11:55:00,19.18,19.19,19.1,19.11,292800.0,14.0768,14.0841,14.018,14.0254,292800.0
2012-02-14 12:00:00,19.11,19.15,19.09,19.14,180200.0,14.0254,14.0547,14.0107,14.0474,180200.0
2012-02-14 12:05:00,19.14,19.18,19.13,19.16,259500.0,14.0474,14.0768,14.0401,14.0621,259500.0
2012-02-14 12:10:00,19.16,19.16,19.12,19.15,143000.0,14.0621,14.0621,14.0327,14.0547,143000.0
2012-02-14 12:15:00,19.14,19.14,19.1,19.11,162900.0,14.0474,14.0474,14.018,14.0254,162900.0
2012-02-14 12:20:00,19.12,19.14,19.09,19.14,151000.0,14.0327,14.0474,14.0107,14.0474,151000.0
2012-02-14 12:25:00,19.14,19.14,19.11,19.11,267400.0,14.0474,14.0474,14.0254,14.0254,267400.0
2012-02-14 12:30:00,19.12,19.12,19.05,19.06,251700.0,14.0327,14.0327,13.9813,13.9887,251700.0
2012-02-14 12:35:00,19.06,19.07,19.05,19.06,176200.0,13.9887,13.996,13.9813,13.9887,176200.0
2012-02-14 12:40:00,19.06,19.07,19.04,19.05,261300.0,13.9887,13.996,13.974,13.9813,261300.0
2012-02-14 12:45:00,19.04,19.09,19.03,19.06,427700.0,13.974,14.0107,13.9667,13.9887,427700.0
2012-02-14 12:50:00,19.07,19.07,19.04,19.05,141000.0,13.996,13.996,13.974,13.9813,141000.0
2012-02-14 12:55:00,19.05,19.08,19.04,19.07,471900.0,13.9813,14.0034,13.974,13.996,471900.0
2012-02-14 13:00:00,19.06,19.07,19.01,19.01,343800.0,13.9887,13.996,13.952,13.952,343800.0
2012-02-14 13:05:00,19.02,19.02,18.93,18.93,325500.0,13.9593,13.9593,13.8933,13.8933,325500.0
2012-02-14 13:10:00,18.93,18.99,18.93,18.99,380800.0,13.8933,13.9373,13.8933,13.9373,380800.0
2012-02-14 13:15:00,18.98,18.98,18.94,18.95,133000.0,13.93,13.93,13.9006,13.908,133000.0
2012-02-14 13:20:00,18.94,18.95,18.86,18.86,589800.0,13.9006,13.908,13.8419,13.8419,589800.0
2012-02-14 13:25:00,18.86,18.89,18.86,18.86,238400.0,13.8419,13.8639,13.8419,13.8419,238400.0
2012-02-14 13:30:00,18.87,18.91,18.87,18.88,542800.0,13.8492,13.8786,13.8492,13.8566,542800.0
2012-02-14 13:35:00,18.88,18.89,18.87,18.89,117400.0,13.8566,13.8639,13.8492,13.8639,117400.0
2012-02-14 13:40:00,18.89,18.9,18.82,18.82,380500.0,13.8639,13.8713,13.8125,13.8125,380500.0
2012-02-14 13:45:00,18.83,18.86,18.82,18.84,393500.0,13.8199,13.8419,13.8125,13.8272,393500.0
2012-02-14 13:50:00,18.84,18.9,18.83,18.86,276200.0,13.8272,13.8713,13.8199,13.8419,276200.0
2012-02-14 13:55:00,18.86,18.89,18.85,18.89,145100.0,13.8419,13.8639,13.8346,13.8639,145100.0
2012-02-14 14:00:00,18.89,18.91,18.88,18.89,163300.0,13.8639,13.8786,13.8566,13.8639,163300.0
2012-02-14 14:05:00,18.89,18.9,18.86,18.87,220200.0,13.8639,13.8713,13.8419,13.8492,220200.0
2012-02-14 14:10:00,18.87,18.89,18.85,18.88,185700.0,13.8492,13.8639,13.8346,13.8566,185700.0
2012-02-14 14:15:00,18.88,18.88,18.84,18.86,218700.0,13.8566,13.8566,13.8272,13.8419,218700.0
2012-02-14 14:20:00,18.86,18.88,18.82,18.84,184000.0,13.8419,13.8566,13.8125,13.8272,184000.0
2012-02-14 14:25:00,18.83,18.85,18.82,18.83,303400.0,13.8199,13.8346,13.8125,13.8199,303400.0
2012-02-14 14:30:00,18.83,18.83,18.76,18.78,490700.0,13.8199,13.8199,13.7685,13.7832,490700.0
2012-02-14 14:35:00,18.78,18.86,18.77,18.84,391800.0,13.7832,13.8419,13.7758,13.8272,391800.0
2012-02-14 14:40:00,18.84,18.85,18.82,18.82,192100.0,13.8272,13.8346,13.8125,13.8125,192100.0
2012-02-14 14:45:00,18.82,18.89,18.82,18.87,290500.0,13.8125,13.8639,13.8125,13.8492,290500.0
2012-02-14 14:50:00,18.87,18.95,18.86,18.93,295400.0,13.8492,13.908,13.8419,13.8933,295400.0
2012-02-14 14:55:00,18.93,19.0,18.91,18.94,239600.0,13.8933,13.9447,13.8786,13.9006,239600.0
2012-02-14 15:00:00,18.94,19.0,18.93,18.96,328700.0,13.9006,13.9447,13.8933,13.9153,328700.0
2012-02-14 15:05:00,18.97,18.99,18.96,18.97,208800.0,13.9226,13.9373,13.9153,13.9226,208800.0
2012-02-14 15:10:00,18.98,18.99,18.93,18.93,222900.0,13.93,13.9373,13.8933,13.8933,222900.0
2012-02-14 15:15:00,18.93,18.94,18.87,18.89,184000.0,13.8933,13.9006,13.8492,13.8639,184000.0
2012-02-14 15:20:00,18.89,18.9,18.83,18.88,323800.0,13.8639,13.8713,13.8199,13.8566,323800.0
2012-02-14 15:25:00,18.88,18.89,18.84,18.85,215000.0,13.8566,13.8639,13.8272,13.8346,215000.0
2012-02-14 15:30:00,18.86,18.92,18.84,18.92,245100.0,13.8419,13.8859,13.8272,13.8859,245100.0
2012-02-14 15:35:00,18.92,18.99,18.91,18.98,456300.0,13.8859,13.9373,13.8786,13.93,456300.0
2012-02-14 15:40:00,18.97,19.02,18.95,18.95,632100.0,13.9226,13.9593,13.908,13.908,632100.0
2012-02-14 15:45:00,18.96,19.07,18.95,19.07,846800.0,13.9153,13.996,13.908,13.996,846800.0
2012-02-14 15:50:00,19.07,19.08,19.01,19.04,918800.0,13.996,14.0034,13.952,13.974,918800.0
2012-02-14 15:55:00,19.05,19.06,19.0,19.03,1105900.0,13.9813,13.9887,13.9447,13.9667,1105900.0
2012-02-15 09:30:00,19.21,19.34,19.1,19.33,615900.0,14.0988,14.1942,14.018,14.1868,615900.0
2012-02-15 09:35:00,19.33,19.34,19.19,19.25,275600.0,14.1868,14.1942,14.0841,14.1281,275600.0
2012-02-15 09:40:00,19.25,19.25,19.13,19.2,458600.0,14.1281,14.1281,14.0401,14.0914,458600.0
2012-02-15 09:45:00,19.19,19.3,19.13,19.26,283000.0,14.0841,14.1648,14.0401,14.1355,283000.0
2012-02-15 09:50:00,19.27,19.32,19.26,19.3,426900.0,14.1428,14.1795,14.1355,14.1648,426900.0
2012-02-15 09:55:00,19.3,19.3,19.24,19.27,404800.0,14.1648,14.1648,14.1208,14.1428,404800.0
2012-02-15 10:00:00,19.27,19.31,19.26,19.27,449000.0,14.1428,14.1722,14.1355,14.1428,449000.0
2012-02-15 10:05:00,19.28,19.35,19.28,19.29,439800.0,14.1502,14.2015,14.1502,14.1575,439800.0
2012-02-15 10:10:00,19.29,19.33,19.26,19.32,362600.0,14.1575,14.1868,14.1355,14.1795,362600.0
2012-02-15 10:15:00,19.32,19.32,19.24,19.26,535100.0,14.1795,14.1795,14.1208,14.1355,535100.0
2012-02-15 10:20:00,19.26,19.28,19.23,19.25,228900.0,14.1355,14.1502,14.1135,14.1281,228900.0
2012-02-15 10:25:00,19.26,19.3,19.25,19.29,253100.0,14.1355,14.1648,14.1281,14.1575,253100.0
2012-02-15 10:30:00,19.29,19.34,19.27,19.29,325100.0,14.1575,14.1942,14.1428,14.1575,325100.0
2012-02-15 10:35:00,19.29,19.3,19.25,19.27,192000.0,14.1575,14.1648,14.1281,14.1428,192000.0
2012-02-15 10:40:00,19.27,19.29,19.24,19.28,202100.0,14.1428,14.1575,14.1208,14.1502,202100.0
2012-02-15 10:45:00,19.28,19.31,19.27,19.27,244700.0,14.1502,14.1722,14.1428,14.1428,244700.0
2012-02-15 10:50:00,19.28,19.28,19.21,19.22,222400.0,14.1502,14.1502,14.0988,14.1061,222400.0
2012-02-15 10:55:00,19.22,19.24,19.15,19.16,266100.0,14.1061,14.1208,14.0547,14.0621,266100.0
2012-02-15 11:00:00,19.16,19.22,19.15,19.21,214600.0,14.0621,14.1061,14.0547,14.0988,214600.0
2012-02-15 11:05:00,19.21,19.23,19.18,19.18,273600.0,14.0988,14.1135,14.0768,14.0768,273600.0
2012-02-15 11:10:00,19.19,19.2,19.13,19.15,265600.0,14.0841,14.0914,14.0401,14.0547,265600.0
2012-02-15 11:15:00,19.16,19.16,19.1,19.12,461600.0,14.0621,14.0621,14.018,14.0327,461600.0
2012-02-15 11:20:00,19.12,19.18,19.1,19.12,222200.0,14.0327,14.0768,14.018,14.0327,222200.0
2012-02-15 11:25:00,19.12,19.21,19.12,19.2,136700.0,14.0327,14.0988,14.0327,14.0914,136700.0
2012-02-15 11:30:00,19.21,19.21,19.15,19.15,201400.0,14.0988,14.0988,14.0547,14.0547,201400.0
2012-02-15 11:35:00,19.16,19.2,19.14,19.19,83700.0,14.0621,14.0914,14.0474,14.0841,83700.0
2012-02-15 11:40:00,19.2,19.24,19.16,19.16,150000.0,14.0914,14.1208,14.0621,14.0621,150000.0
2012-02-15 11:45:00,19.17,19.21,19.15,19.17,157200.0,14.0694,14.0988,14.0547,14.0694,157200.0
2012-02-15 11:50:00,19.17,19.18,19.15,19.18,81400.0,14.0694,14.0768,14.0547,14.0768,81400.0
2012-02-15 11:55:00,19.18,19.21,19.17,19.21,153200.0,14.0768,14.0988,14.0694,14.0988,153200.0
2012-02-15 12:00:00,19.21,19.22,19.18,19.21,118500.0,14.0988,14.1061,14.0768,14.0988,118500.0
2012-02-15 12:05:00,19.21,19.23,19.2,19.2,94700.0,14.0988,14.1135,14.0914,14.0914,94700.0
2012-02-15 12:10:00,19.21,19.22,19.19,19.21,127000.0,14.0988,14.1061,14.0841,14.0988,127000.0
2012-02-15 12:15:00,19.21,19.22,19.2,19.21,60100.0,14.0988,14.1061,14.0914,14.0988,60100.0
2012-02-15 12:20:00,19.21,19.23,19.2,19.2,129900.0,14.0988,14.1135,14.0914,14.0914,129900.0
2012-02-15 12:25:00,19.2,19.23,19.19,19.21,131800.0,14.0914,14.1135,14.0841,14.0988,131800.0
2012-02-15 12:30:00,19.21,19.22,19.15,19.19,249500.0,14.0988,14.1061,14.0547,14.0841,249500.0
2012-02-15 12:35:00,19.19,19.2,19.14,19.16,125400.0,14.0841,14.0914,14.0474,14.0621,125400.0
2012-02-15 12:40:00,19.16,19.19,19.13,19.14,161300.0,14.0621,14.0841,14.0401,14.0474,161300.0
2012-02-15 12:45:00,19.14,19.14,19.08,19.08,206500.0,14.0474,14.0474,14.0034,14.0034,206500.0
2012-02-15 12:50:00,19.08,19.12,19.04,19.05,333100.0,14.0034,14.0327,13.974,13.9813,333100.0
2012-02-15 12:55:00,19.05,19.06,18.94,18.97,640200.0,13.9813,13.9887,13.9006,13.9226,640200.0
2012-02-15 13:00:00,18.96,18.97,18.9,18.93,469900.0,13.9153,13.9226,13.8713,13.8933,469900.0
2012-02-15 13:05:00,18.93,18.98,18.93,18.97,391800.0,13.8933,13.93,13.8933,13.9226,391800.0
2012-02-15 13:10:00,18.97,18.99,18.92,18.98,423300.0,13.9226,13.9373,13.8859,13.93,423300.0
2012-02-15 13:15:00,18.96,18.99,18.95,18.96,134700.0,13.9153,13.9373,13.908,13.9153,134700.0
2012-02-15 13:20:00,18.96,18.97,18.94,18.95,121600.0,13.9153,13.9226,13.9006,13.908,121600.0
2012-02-15 13:25:00,18.95,18.96,18.94,18.96,155800.0,13.908,13.9153,13.9006,13.9153,155800.0
2012-02-15 13:30:00,18.96,18.98,18.95,18.96,228800.0,13.9153,13.93,13.908,13.9153,228800.0
2012-02-15 13:35:00,18.96,18.98,18.95,18.96,154500.0,13.9153,13.93,13.908,13.9153,154500.0
2012-02-15 13:40:00,18.96,18.98,18.92,18.97,445900.0,13.9153,13.93,13.8859,13.9226,445900.0
2012-02-15 13:45:00,18.97,19.05,18.97,19.05,522100.0,13.9226,13.9813,13.9226,13.9813,522100.0
2012-02-15 13:50:00,19.05,19.1,19.04,19.05,193800.0,13.9813,14.018,13.974,13.9813,193800.0
2012-02-15 13:55:00,19.05,19.06,19.02,19.05,144000.0,13.9813,13.9887,13.9593,13.9813,144000.0
2012-02-15 14:00:00,19.05,19.07,18.97,19.0,350000.0,13.9813,13.996,13.9226,13.9447,350000.0
2012-02-15 14:05:00,19.01,19.01,18.94,18.96,340300.0,13.952,13.952,13.9006,13.9153,340300.0
2012-02-15 14:10:00,18.97,19.0,18.94,18.96,177500.0,13.9226,13.9447,13.9006,13.9153,177500.0
2012-02-15 14:15:00,18.96,19.0,18.95,18.96,286600.0,13.9153,13.9447,13.908,13.9153,286600.0
2012-02-15 14:20:00,18.96,19.0,18.96,18.99,140400.0,13.9153,13.9447,13.9153,13.9373,140400.0
2012-02-15 14:25:00,19.0,19.07,19.0,19.05,242400.0,13.9447,13.996,13.9447,13.9813,242400.0
2012-02-15 14:30:00,19.05,19.06,19.01,19.03,267800.0,13.9813,13.9887,13.952,13.9667,267800.0
2012-02-15 14:35:00,19.03,19.07,19.02,19.03,139200.0,13.9667,13.996,13.9593,13.9667,139200.0
2012-02-15 14:40:00,19.03,19.08,19.02,19.06,123100.0,13.9667,14.0034,13.9593,13.9887,123100.0
2012-02-15 14:45:00,19.06,19.06,19.0,19.05,180600.0,13.9887,13.9887,13.9447,13.9813,180600.0
2012-02-15 14:50:00,19.06,19.09,19.03,19.04,152200.0,13.9887,14.0107,13.9667,13.974,152200.0
2012-02-15 14:55:00,19.04,19.07,18.95,18.95,386200.0,13.974,13.996,13.908,13.908,386200.0
2012-02-15 15:00:00,18.96,18.99,18.92,18.93,258000.0,13.9153,13.9373,13.8859,13.8933,258000.0
2012-02-15 15:05:00,18.93,18.99,18.91,18.93,484000.0,13.8933,13.9373,13.8786,13.8933,484000.0
2012-02-15 15:10:00,18.93,18.95,18.85,18.89,603900.0,13.8933,13.908,13.8346,13.8639,603900.0
2012-02-15 15:15:00,18.89,18.99,18.87,18.95,344500.0,13.8639,13.9373,13.8492,13.908,344500.0
2012-02-15 15:20:00,18.95,18.98,18.93,18.94,198100.0,13.908,13.93,13.8933,13.9006,198100.0
2012-02-15 15:25:00,18.93,18.97,18.9,18.97,270400.0,13.8933,13.9226,13.8713,13.9226,270400.0
2012-02-15 15:30:00,18.97,19.01,18.96,18.98,308200.0,13.9226,13.952,13.9153,13.93,308200.0
2012-02-15 15:35:00,18.97,19.03,18.96,19.0,285500.0,13.9226,13.9667,13.9153,13.9447,285500.0
2012-02-15 15:40:00,19.0,19.02,18.97,19.02,422700.0,13.9447,13.9593,13.9226,13.9593,422700.0
2012-02-15 15:45:00,19.02,19.04,18.95,18.96,577300.0,13.9593,13.974,13.908,13.9153,577300.0
2012-02-15 15:50:00,18.96,19.02,18.95,19.0,606900.0,13.9153,13.9593,13.908,13.9447,606900.0
2012-02-15 15:55:00,19.0,19.0,18.93,18.97,1006000.0,13.9447,13.9447,13.8933,13.9226,1006000.0
2012-02-16 09:30:00,18.57,18.63,18.37,18.42,1642300.0,13.6291,13.6731,13.4823,13.519,1642300.0
2012-02-16 09:35:00,18.43,18.47,18.36,18.42,1078800.0,13.5263,13.5557,13.4749,13.519,1078800.0
2012-02-16 09:40:00,18.42,18.43,18.35,18.35,971800.0,13.519,13.5263,13.4676,13.4676,971800.0
2012-02-16 09:45:00,18.36,18.37,18.25,18.36,891200.0,13.4749,13.4823,13.3942,13.4749,891200.0
2012-02-16 09:50:00,18.35,18.38,18.3,18.32,783900.0,13.4676,13.4896,13.4309,13.4456,783900.0
2012-02-16 09:55:00,18.31,18.31,18.2,18.24,1127900.0,13.4382,13.4382,13.3575,13.3869,1127900.0
2012-02-16 10:00:00,18.24,18.34,18.23,18.33,842900.0,13.3869,13.4603,13.3795,13.4529,842900.0
2012-02-16 10:05:00,18.33,18.39,18.29,18.3,708800.0,13.4529,13.497,13.4236,13.4309,708800.0
2012-02-16 10:10:00,18.3,18.35,18.3,18.34,464300.0,13.4309,13.4676,13.4309,13.4603,464300.0
2012-02-16 10:15:00,18.35,18.41,18.33,18.41,736100.0,13.4676,13.5116,13.4529,13.5116,736100.0
2012-02-16 10:20:00,18.4,18.5,18.38,18.49,707600.0,13.5043,13.5777,13.4896,13.5703,707600.0
2012-02-16 10:25:00,18.5,18.58,18.48,18.54,568200.0,13.5777,13.6364,13.563,13.607,568200.0
2012-02-16 10:30:00,18.55,18.66,18.54,18.59,812000.0,13.6144,13.6951,13.607,13.6437,812000.0
2012-02-16 10:35:00,18.6,18.71,18.6,18.69,524900.0,13.6511,13.7318,13.6511,13.7171,524900.0
2012-02-16 10:40:00,18.69,18.73,18.6,18.66,509900.0,13.7171,13.7465,13.6511,13.6951,509900.0
2012-02-16 10:45:00,18.66,18.7,18.65,18.69,366400.0,13.6951,13.7245,13.6878,13.7171,366400.0
2012-02-16 10:50:00,18.68,18.78,18.68,18.74,601200.0,13.7098,13.7832,13.7098,13.7538,601200.0
2012-02-16 10:55:00,18.75,18.8,18.73,18.8,268700.0,13.7612,13.7979,13.7465,13.7979,268700.0
2012-02-16 11:00:00,18.8,18.88,18.79,18.84,453500.0,13.7979,13.8566,13.7905,13.8272,453500.0
2012-02-16 11:05:00,18.84,18.92,18.81,18.81,555600.0,13.8272,13.8859,13.8052,13.8052,555600.0
2012-02-16 11:10:00,18.82,18.84,18.78,18.84,314100.0,13.8125,13.8272,13.7832,13.8272,314100.0
2012-02-16 11:15:00,18.84,18.93,18.83,18.92,374200.0,13.8272,13.8933,13.8199,13.8859,374200.0
2012-02-16 11:20:00,18.92,18.94,18.88,18.93,373100.0,13.8859,13.9006,13.8566,13.8933,373100.0
2012-02-16 11:25:00,18.92,18.96,18.91,18.92,258100.0,13.8859,13.9153,13.8786,13.8859,258100.0
2012-02-16 11:30:00,18.92,18.93,18.84,18.92,359200.0,13.8859,13.8933,13.8272,13.8859,359200.0
2012-02-16 11:35:00,18.92,18.98,18.87,18.96,760100.0,13.8859,13.93,13.8492,13.9153,760100.0
2012-02-16 11:40:00,18.96,18.97,18.92,18.94,287100.0,13.9153,13.9226,13.8859,13.9006,287100.0
2012-02-16 11:45:00,18.95,18.99,18.93,18.98,291700.0,13.908,13.9373,13.8933,13.93,291700.0
2012-02-16 11:50:00,18.99,19.11,18.98,19.11,579400.0,13.9373,14.0254,13.93,14.0254,579400.0
2012-02-16 11:55:00,19.1,19.17,19.09,19.09,458900.0,14.018,14.0694,14.0107,14.0107,458900.0
2012-02-16 12:00:00,19.09,19.14,19.04,19.04,390900.0,14.0107,14.0474,13.974,13.974,390900.0
2012-02-16 12:05:00,19.03,19.04,18.98,19.01,507000.0,13.9667,13.974,13.93,13.952,507000.0
2012-02-16 12:10:00,19.01,19.03,18.98,19.02,182300.0,13.952,13.9667,13.93,13.9593,182300.0
2012-02-16 12:15:00,19.02,19.03,18.96,18.97,204800.0,13.9593,13.9667,13.9153,13.9226,204800.0
2012-02-16 12:20:00,18.98,19.04,18.97,19.03,344000.0,13.93,13.974,13.9226,13.9667,344000.0
2012-02-16 12:25:00,19.04,19.05,19.0,19.01,222800.0,13.974,13.9813,13.9447,13.952,222800.0
2012-02-16 12:30:00,19.01,19.04,19.01,19.04,103900.0,13.952,13.974,13.952,13.974,103900.0
2012-02-16 12:35:00,19.04,19.05,19.0,19.04,201200.0,13.974,13.9813,13.9447,13.974,201200.0
2012-02-16 12:40:00,19.04,19.05,19.0,19.02,173400.0,13.974,13.9813,13.9447,13.9593,173400.0
2012-02-16 12:45:00,19.01,19.04,18.99,19.0,153900.0,13.952,13.974,13.9373,13.9447,153900.0
2012-02-16 12:50:00,19.0,19.02,18.97,19.02,165900.0,13.9447,13.9593,13.9226,13.9593,165900.0
2012-02-16 12:55:00,19.02,19.05,19.01,19.05,110500.0,13.9593,13.9813,13.952,13.9813,110500.0
2012-02-16 13:00:00,19.04,19.07,19.04,19.07,173500.0,13.974,13.996,13.974,13.996,173500.0
2012-02-16 13:05:00,19.07,19.08,19.04,19.06,224600.0,13.996,14.0034,13.974,13.9887,224600.0
2012-02-16 13:10:00,19.06,19.1,19.05,19.1,323200.0,13.9887,14.018,13.9813,14.018,323200.0
2012-02-16 13:15:00,19.1,19.1,19.08,19.08,151100.0,14.018,14.018,14.0034,14.0034,151100.0
2012-02-16 13:20:00,19.08,19.09,19.03,19.04,301200.0,14.0034,14.0107,13.9667,13.974,301200.0
2012-02-16 13:25:00,19.05,19.06,19.04,19.06,105800.0,13.9813,13.9887,13.974,13.9887,105800.0
2012-02-16 13:30:00,19.06,19.09,19.05,19.08,146500.0,13.9887,14.0107,13.9813,14.0034,146500.0
2012-02-16 13:35:00,19.08,19.1,19.07,19.09,279100.0,14.0034,14.018,13.996,14.0107,279100.0
2012-02-16 13:40:00,19.08,19.09,19.01,19.04,235200.0,14.0034,14.0107,13.952,13.974,235200.0
2012-02-16 13:45:00,19.04,19.06,19.02,19.06,189200.0,13.974,13.9887,13.9593,13.9887,189200.0
2012-02-16 13:50:00,19.06,19.08,19.05,19.07,92700.0,13.9887,14.0034,13.9813,13.996,92700.0
2012-02-16 13:55:00,19.08,19.09,19.07,19.07,141800.0,14.0034,14.0107,13.996,13.996,141800.0
2012-02-16 14:00:00,19.07,19.11,19.07,19.07,157300.0,13.996,14.0254,13.996,13.996,157300.0
2012-02-16 14:05:00,19.07,19.08,19.05,19.08,85100.0,13.996,14.0034,13.9813,14.0034,85100.0
2012-02-16 14:10:00,19.08,19.09,19.07,19.08,40600.0,14.0034,14.0107,13.996,14.0034,40600.0
2012-02-16 14:15:00,19.09,19.09,19.07,19.07,69800.0,14.0107,14.0107,13.996,13.996,69800.0
2012-02-16 14:20:00,19.06,19.06,19.03,19.05,124900.0,13.9887,13.9887,13.9667,13.9813,124900.0
2012-02-16 14:25:00,19.04,19.08,19.04,19.05,294600.0,13.974,14.0034,13.974,13.9813,294600.0
2012-02-16 14:30:00,19.04,19.11,19.04,19.11,523500.0,13.974,14.0254,13.974,14.0254,523500.0
2012-02-16 14:35:00,19.11,19.14,19.08,19.14,306200.0,14.0254,14.0474,14.0034,14.0474,306200.0
2012-02-16 14:40:00,19.13,19.16,19.13,19.15,212100.0,14.0401,14.0621,14.0401,14.0547,212100.0
2012-02-16 14:45:00,19.15,19.15,19.14,19.15,58400.0,14.0547,14.0547,14.0474,14.0547,58400.0
2012-02-16 14:50:00,19.15,19.15,19.09,19.11,360800.0,14.0547,14.0547,14.0107,14.0254,360800.0
2012-02-16 14:55:00,19.11,19.14,19.1,19.14,194100.0,14.0254,14.0474,14.018,14.0474,194100.0
2012-02-16 15:00:00,19.14,19.18,19.13,19.14,283100.0,14.0474,14.0768,14.0401,14.0474,283100.0
2012-02-16 15:05:00,19.15,19.16,19.11,19.11,188600.0,14.0547,14.0621,14.0254,14.0254,188600.0
2012-02-16 15:10:00,19.11,19.12,19.05,19.09,272100.0,14.0254,14.0327,13.9813,14.0107,272100.0
2012-02-16 15:15:00,19.09,19.13,19.09,19.13,114600.0,14.0107,14.0401,14.0107,14.0401,114600.0
2012-02-16 15:20:00,19.12,19.16,19.12,19.14,258300.0,14.0327,14.0621,14.0327,14.0474,258300.0
2012-02-16 15:25:00,19.14,19.16,19.12,19.16,221800.0,14.0474,14.0621,14.0327,14.0621,221800.0
2012-02-16 15:30:00,19.16,19.21,19.12,19.2,279900.0,14.0621,14.0988,14.0327,14.0914,279900.0
2012-02-16 15:35:00,19.2,19.2,19.16,19.19,280300.0,14.0914,14.0914,14.0621,14.0841,280300.0
2012-02-16 15:40:00,19.19,19.24,19.18,19.23,433300.0,14.0841,14.1208,14.0768,14.1135,433300.0
2012-02-16 15:45:00,19.23,19.26,19.2,19.24,731800.0,14.1135,14.1355,14.0914,14.1208,731800.0
2012-02-16 15:50:00,19.24,19.25,19.16,19.22,932600.0,14.1208,14.1281,14.0621,14.1061,932600.0
2012-02-16 15:55:00,19.23,19.25,19.19,19.2,1066100.0,14.1135,14.1281,14.0841,14.0914,1066100.0
2012-02-17 09:30:00,19.53,19.54,19.38,19.49,2006400.0,14.3336,14.341,14.2235,14.3043,2006400.0
2012-02-17 09:35:00,19.48,19.49,19.3,19.33,513600.0,14.2969,14.3043,14.1648,14.1868,513600.0
2012-02-17 09:40:00,19.34,19.39,19.31,19.39,503900.0,14.1942,14.2309,14.1722,14.2309,503900.0
2012-02-17 09:45:00,19.39,19.44,19.38,19.42,476700.0,14.2309,14.2676,14.2235,14.2529,476700.0
2012-02-17 09:50:00,19.43,19.43,19.39,19.39,278000.0,14.2602,14.2602,14.2309,14.2309,278000.0
2012-02-17 09:55:00,19.4,19.43,19.37,19.42,185100.0,14.2382,14.2602,14.2162,14.2529,185100.0
2012-02-17 10:00:00,19.42,19.42,19.24,19.29,461600.0,14.2529,14.2529,14.1208,14.1575,461600.0
2012-02-17 10:05:00,19.29,19.33,19.28,19.29,239100.0,14.1575,14.1868,14.1502,14.1575,239100.0
2012-02-17 10:10:00,19.28,19.3,19.21,19.22,380300.0,14.1502,14.1648,14.0988,14.1061,380300.0
2012-02-17 10:15:00,19.22,19.27,19.19,19.26,208600.0,14.1061,14.1428,14.0841,14.1355,208600.0
2012-02-17 10:20:00,19.26,19.28,19.22,19.27,166500.0,14.1355,14.1502,14.1061,14.1428,166500.0
2012-02-17 10:25:00,19.27,19.28,19.23,19.27,347700.0,14.1428,14.1502,14.1135,14.1428,347700.0
2012-02-17 10:30:00,19.26,19.28,19.21,19.23,118900.0,14.1355,14.1502,14.0988,14.1135,118900.0
2012-02-17 10:35:00,19.22,19.23,19.19,19.19,155800.0,14.1061,14.1135,14.0841,14.0841,155800.0
2012-02-17 10:40:00,19.19,19.26,19.18,19.22,276200.0,14.0841,14.1355,14.0768,14.1061,276200.0
2012-02-17 10:45:00,19.22,19.27,19.19,19.21,275600.0,14.1061,14.1428,14.0841,14.0988,275600.0
2012-02-17 10:50:00,19.22,19.23,19.19,19.19,275600.0,14.1061,14.1135,14.0841,14.0841,275600.0
2012-02-17 10:55:00,19.19,19.19,19.15,19.19,345000.0,14.0841,14.0841,14.0547,14.0841,345000.0
2012-02-17 11:00:00,19.2,19.2,19.15,19.16,175400.0,14.0914,14.0914,14.0547,14.0621,175400.0
2012-02-17 11:05:00,19.16,19.18,19.15,19.16,107400.0,14.0621,14.0768,14.0547,14.0621,107400.0
2012-02-17 11:10:00,19.17,19.2,19.16,19.19,146600.0,14.0694,14.0914,14.0621,14.0841,146600.0
2012-02-17 11:15:00,19.18,19.23,19.18,19.21,133000.0,14.0768,14.1135,14.0768,14.0988,133000.0
2012-02-17 11:20:00,19.21,19.22,19.17,19.19,154900.0,14.0988,14.1061,14.0694,14.0841,154900.0
2012-02-17 11:25:00,19.18,19.23,19.17,19.23,73700.0,14.0768,14.1135,14.0694,14.1135,73700.0
2012-02-17 11:30:00,19.23,19.23,19.2,19.23,55900.0,14.1135,14.1135,14.0914,14.1135,55900.0
2012-02-17 11:35:00,19.22,19.26,19.22,19.24,105600.0,14.1061,14.1355,14.1061,14.1208,105600.0
2012-02-17 11:40:00,19.25,19.29,19.24,19.28,97600.0,14.1281,14.1575,14.1208,14.1502,97600.0
2012-02-17 11:45:00,19.29,19.3,19.26,19.27,256800.0,14.1575,14.1648,14.1355,14.1428,256800.0
2012-02-17 11:50:00,19.28,19.29,19.25,19.25,129600.0,14.1502,14.1575,14.1281,14.1281,129600.0
2012-02-17 11:55:00,19.26,19.26,19.22,19.26,218800.0,14.1355,14.1355,14.1061,14.1355,218800.0
2012-02-17 12:00:00,19.26,19.27,19.23,19.23,82400.0,14.1355,14.1428,14.1135,14.1135,82400.0
2012-02-17 12:05:00,19.24,19.25,19.22,19.24,66300.0,14.1208,14.1281,14.1061,14.1208,66300.0
2012-02-17 12:10:00,19.25,19.25,19.24,19.25,23800.0,14.1281,14.1281,14.1208,14.1281,23800.0
2012-02-17 12:15:00,19.25,19.25,19.22,19.22,89000.0,14.1281,14.1281,14.1061,14.1061,89000.0
2012-02-17 12:20:00,19.23,19.23,19.2,19.2,53600.0,14.1135,14.1135,14.0914,14.0914,53600.0
2012-02-17 12:25:00,19.2,19.21,19.19,19.2,113000.0,14.0914,14.0988,14.0841,14.0914,113000.0
2012-02-17 12:30:00,19.19,19.21,19.17,19.18,81900.0,14.0841,14.0988,14.0694,14.0768,81900.0
2012-02-17 12:35:00,19.18,19.21,19.18,19.21,54900.0,14.0768,14.0988,14.0768,14.0988,54900.0
2012-02-17 12:40:00,19.2,19.21,19.17,19.18,72500.0,14.0914,14.0988,14.0694,14.0768,72500.0
2012-02-17 12:45:00,19.18,19.2,19.16,19.18,86700.0,14.0768,14.0914,14.0621,14.0768,86700.0
2012-02-17 12:50:00,19.18,19.19,19.17,19.17,43300.0,14.0768,14.0841,14.0694,14.0694,43300.0
2012-02-17 12:55:00,19.17,19.19,19.17,19.17,70000.0,14.0694,14.0841,14.0694,14.0694,70000.0
2012-02-17 13:00:00,19.17,19.18,19.15,19.18,84900.0,14.0694,14.0768,14.0547,14.0768,84900.0
2012-02-17 13:05:00,19.16,19.18,19.15,19.15,58200.0,14.0621,14.0768,14.0547,14.0547,58200.0
2012-02-17 13:10:00,19.15,19.17,19.15,19.16,66100.0,14.0547,14.0694,14.0547,14.0621,66100.0
2012-02-17 13:15:00,19.16,19.19,19.16,19.16,67200.0,14.0621,14.0841,14.0621,14.0621,67200.0
2012-02-17 13:20:00,19.16,19.19,19.15,19.15,229200.0,14.0621,14.0841,14.0547,14.0547,229200.0
2012-02-17 13:25:00,19.15,19.16,19.15,19.15,83300.0,14.0547,14.0621,14.0547,14.0547,83300.0
2012-02-17 13:30:00,19.16,19.18,19.13,19.13,190700.0,14.0621,14.0768,14.0401,14.0401,190700.0
2012-02-17 13:35:00,19.13,19.16,19.13,19.15,80100.0,14.0401,14.0621,14.0401,14.0547,80100.0
2012-02-17 13:40:00,19.15,19.16,19.13,19.13,47500.0,14.0547,14.0621,14.0401,14.0401,47500.0
2012-02-17 13:45:00,19.13,19.14,19.11,19.11,72500.0,14.0401,14.0474,14.0254,14.0254,72500.0
2012-02-17 13:50:00,19.11,19.12,19.08,19.08,118000.0,14.0254,14.0327,14.0034,14.0034,118000.0
2012-02-17 13:55:00,19.07,19.09,19.06,19.07,150700.0,13.996,14.0107,13.9887,13.996,150700.0
2012-02-17 14:00:00,19.06,19.07,19.06,19.06,39300.0,13.9887,13.996,13.9887,13.9887,39300.0
2012-02-17 14:05:00,19.06,19.1,19.06,19.1,128500.0,13.9887,14.018,13.9887,14.018,128500.0
2012-02-17 14:10:00,19.1,19.1,19.06,19.07,80800.0,14.018,14.018,13.9887,13.996,80800.0
2012-02-17 14:15:00,19.06,19.1,19.06,19.1,104000.0,13.9887,14.018,13.9887,14.018,104000.0
2012-02-17 14:20:00,19.1,19.1,19.09,19.1,45100.0,14.018,14.018,14.0107,14.018,45100.0
2012-02-17 14:25:00,19.1,19.1,19.09,19.09,51800.0,14.018,14.018,14.0107,14.0107,51800.0
2012-02-17 14:30:00,19.09,19.14,19.09,19.09,194300.0,14.0107,14.0474,14.0107,14.0107,194300.0
2012-02-17 14:35:00,19.09,19.1,19.07,19.07,146500.0,14.0107,14.018,13.996,13.996,146500.0
2012-02-17 14:40:00,19.07,19.07,19.04,19.04,201300.0,13.996,13.996,13.974,13.974,201300.0
2012-02-17 14:45:00,19.04,19.09,19.04,19.09,207300.0,13.974,14.0107,13.974,14.0107,207300.0
2012-02-17 14:50:00,19.09,19.11,19.09,19.1,174900.0,14.0107,14.0254,14.0107,14.018,174900.0
2012-02-17 14:55:00,19.1,19.11,19.07,19.1,164500.0,14.018,14.0254,13.996,14.018,164500.0
2012-02-17 15:00:00,19.1,19.12,19.1,19.11,49800.0,14.018,14.0327,14.018,14.0254,49800.0
2012-02-17 15:05:00,19.11,19.13,19.11,19.13,55900.0,14.0254,14.0401,14.0254,14.0401,55900.0
2012-02-17 15:10:00,19.13,19.16,19.13,19.13,162700.0,14.0401,14.0621,14.0401,14.0401,162700.0
2012-02-17 15:15:00,19.14,19.16,19.12,19.15,184900.0,14.0474,14.0621,14.0327,14.0547,184900.0
2012-02-17 15:20:00,19.14,19.17,19.14,19.16,264700.0,14.0474,14.0694,14.0474,14.0621,264700.0
2012-02-17 15:25:00,19.17,19.19,19.16,19.18,95300.0,14.0694,14.0841,14.0621,14.0768,95300.0
2012-02-17 15:30:00,19.19,19.19,19.16,19.16,228700.0,14.0841,14.0841,14.0621,14.0621,228700.0
2012-02-17 15:35:00,19.16,19.18,19.15,19.18,124500.0,14.0621,14.0768,14.0547,14.0768,124500.0
2012-02-17 15:40:00,19.17,19.18,19.13,19.14,309300.0,14.0694,14.0768,14.0401,14.0474,309300.0
2012-02-17 15:45:00,19.14,19.17,19.14,19.16,228900.0,14.0474,14.0694,14.0474,14.0621,228900.0
2012-02-17 15:50:00,19.16,19.18,19.13,19.17,513700.0,14.0621,14.0768,14.0401,14.0694,513700.0
2012-02-17 15:55:00,19.18,19.18,19.14,19.15,765700.0,14.0768,14.0768,14.0474,14.0547,765700.0
2012-02-21 09:30:00,19.43,19.43,19.28,19.32,601800.0,14.2602,14.2602,14.1502,14.1795,601800.0
2012-02-21 09:35:00,19.32,19.34,19.28,19.33,419800.0,14.1795,14.1942,14.1502,14.1868,419800.0
2012-02-21 09:40:00,19.33,19.33,19.26,19.28,324700.0,14.1868,14.1868,14.1355,14.1502,324700.0
2012-02-21 09:45:00,19.27,19.3,19.2,19.21,243700.0,14.1428,14.1648,14.0914,14.0988,243700.0
2012-02-21 09:50:00,19.22,19.25,19.16,19.16,368200.0,14.1061,14.1281,14.0621,14.0621,368200.0
2012-02-21 09:55:00,19.16,19.2,19.15,19.18,263900.0,14.0621,14.0914,14.0547,14.0768,263900.0
2012-02-21 10:00:00,19.19,19.23,19.15,19.23,314800.0,14.0841,14.1135,14.0547,14.1135,314800.0
2012-02-21 10:05:00,19.23,19.27,19.22,19.25,277800.0,14.1135,14.1428,14.1061,14.1281,277800.0
2012-02-21 10:10:00,19.25,19.32,19.24,19.3,237200.0,14.1281,14.1795,14.1208,14.1648,237200.0
2012-02-21 10:15:00,19.3,19.31,19.26,19.29,121600.0,14.1648,14.1722,14.1355,14.1575,121600.0
2012-02-21 10:20:00,19.28,19.33,19.27,19.33,186100.0,14.1502,14.1868,14.1428,14.1868,186100.0
2012-02-21 10:25:00,19.33,19.4,19.33,19.36,240500.0,14.1868,14.2382,14.1868,14.2089,240500.0
2012-02-21 10:30:00,19.36,19.45,19.35,19.45,251500.0,14.2089,14.2749,14.2015,14.2749,251500.0
2012-02-21 10:35:00,19.45,19.5,19.43,19.5,292800.0,14.2749,14.3116,14.2602,14.3116,292800.0
2012-02-21 10:40:00,19.49,19.51,19.48,19.49,368200.0,14.3043,14.319,14.2969,14.3043,368200.0
2012-02-21 10:45:00,19.49,19.51,19.46,19.48,457300.0,14.3043,14.319,14.2823,14.2969,457300.0
2012-02-21 10:50:00,19.48,19.53,19.47,19.48,203400.0,14.2969,14.3336,14.2896,14.2969,203400.0
2012-02-21 10:55:00,19.48,19.52,19.48,19.51,130800.0,14.2969,14.3263,14.2969,14.319,130800.0
2012-02-21 11:00:00,19.51,19.52,19.46,19.49,227900.0,14.319,14.3263,14.2823,14.3043,227900.0
2012-02-21 11:05:00,19.49,19.52,19.48,19.51,169100.0,14.3043,14.3263,14.2969,14.319,169100.0
2012-02-21 11:10:00,19.5,19.52,19.46,19.49,122400.0,14.3116,14.3263,14.2823,14.3043,122400.0
2012-02-21 11:15:00,19.49,19.51,19.45,19.51,142300.0,14.3043,14.319,14.2749,14.319,142300.0
2012-02-21 11:20:00,19.5,19.52,19.49,19.49,71700.0,14.3116,14.3263,14.3043,14.3043,71700.0
2012-02-21 11:25:00,19.49,19.5,19.48,19.48,76100.0,14.3043,14.3116,14.2969,14.2969,76100.0
2012-02-21 11:30:00,19.48,19.51,19.45,19.49,258100.0,14.2969,14.319,14.2749,14.3043,258100.0
2012-02-21 11:35:00,19.49,19.49,19.41,19.43,122600.0,14.3043,14.3043,14.2456,14.2602,122600.0
2012-02-21 11:40:00,19.44,19.47,19.43,19.45,115100.0,14.2676,14.2896,14.2602,14.2749,115100.0
2012-02-21 11:45:00,19.44,19.46,19.44,19.45,77500.0,14.2676,14.2823,14.2676,14.2749,77500.0
2012-02-21 11:50:00,19.44,19.46,19.44,19.45,62400.0,14.2676,14.2823,14.2676,14.2749,62400.0
2012-02-21 11:55:00,19.44,19.45,19.42,19.45,71600.0,14.2676,14.2749,14.2529,14.2749,71600.0
2012-02-21 12:00:00,19.45,19.5,19.42,19.49,101000.0,14.2749,14.3116,14.2529,14.3043,101000.0
2012-02-21 12:05:00,19.49,19.51,19.48,19.48,75700.0,14.3043,14.319,14.2969,14.2969,75700.0
2012-02-21 12:10:00,19.49,19.5,19.48,19.49,77700.0,14.3043,14.3116,14.2969,14.3043,77700.0
2012-02-21 12:15:00,19.49,19.49,19.43,19.45,151100.0,14.3043,14.3043,14.2602,14.2749,151100.0
2012-02-21 12:20:00,19.45,19.46,19.43,19.44,57500.0,14.2749,14.2823,14.2602,14.2676,57500.0
2012-02-21 12:25:00,19.45,19.47,19.44,19.47,43300.0,14.2749,14.2896,14.2676,14.2896,43300.0
2012-02-21 12:30:00,19.47,19.49,19.46,19.48,86100.0,14.2896,14.3043,14.2823,14.2969,86100.0
2012-02-21 12:35:00,19.48,19.49,19.47,19.48,73000.0,14.2969,14.3043,14.2896,14.2969,73000.0
2012-02-21 12:40:00,19.48,19.5,19.47,19.49,61700.0,14.2969,14.3116,14.2896,14.3043,61700.0
2012-02-21 12:45:00,19.49,19.51,19.49,19.51,64900.0,14.3043,14.319,14.3043,14.319,64900.0
2012-02-21 12:50:00,19.51,19.51,19.46,19.47,84700.0,14.319,14.319,14.2823,14.2896,84700.0
2012-02-21 12:55:00,19.46,19.47,19.44,19.45,74000.0,14.2823,14.2896,14.2676,14.2749,74000.0
2012-02-21 13:00:00,19.45,19.47,19.44,19.47,50500.0,14.2749,14.2896,14.2676,14.2896,50500.0
2012-02-21 13:05:00,19.47,19.49,19.45,19.49,152200.0,14.2896,14.3043,14.2749,14.3043,152200.0
2012-02-21 13:10:00,19.49,19.51,19.48,19.5,67500.0,14.3043,14.319,14.2969,14.3116,67500.0
2012-02-21 13:15:00,19.5,19.51,19.49,19.5,82900.0,14.3116,14.319,14.3043,14.3116,82900.0
2012-02-21 13:20:00,19.5,19.51,19.49,19.5,49000.0,14.3116,14.319,14.3043,14.3116,49000.0
2012-02-21 13:25:00,19.49,19.5,19.46,19.46,88500.0,14.3043,14.3116,14.2823,14.2823,88500.0
2012-02-21 13:30:00,19.47,19.47,19.44,19.44,103900.0,14.2896,14.2896,14.2676,14.2676,103900.0
2012-02-21 13:35:00,19.45,19.45,19.43,19.44,81700.0,14.2749,14.2749,14.2602,14.2676,81700.0
2012-02-21 13:40:00,19.43,19.44,19.37,19.38,195000.0,14.2602,14.2676,14.2162,14.2235,195000.0
2012-02-21 13:45:00,19.37,19.41,19.36,19.41,101800.0,14.2162,14.2456,14.2089,14.2456,101800.0
2012-02-21 13:50:00,19.41,19.44,19.41,19.41,141700.0,14.2456,14.2676,14.2456,14.2456,141700.0
2012-02-21 13:55:00,19.4,19.42,19.37,19.39,99700.0,14.2382,14.2529,14.2162,14.2309,99700.0
2012-02-21 14:00:00,19.4,19.41,19.37,19.39,90000.0,14.2382,14.2456,14.2162,14.2309,90000.0
2012-02-21 14:05:00,19.4,19.4,19.39,19.4,25400.0,14.2382,14.2382,14.2309,14.2382,25400.0
2012-02-21 14:10:00,19.4,19.4,19.32,19.34,249500.0,14.2382,14.2382,14.1795,14.1942,249500.0
2012-02-21 14:15:00,19.35,19.37,19.32,19.36,148300.0,14.2015,14.2162,14.1795,14.2089,148300.0
2012-02-21 14:20:00,19.35,19.36,19.32,19.34,162100.0,14.2015,14.2089,14.1795,14.1942,162100.0
2012-02-21 14:25:00,19.35,19.37,19.33,19.35,166400.0,14.2015,14.2162,14.1868,14.2015,166400.0
2012-02-21 14:30:00,19.34,19.35,19.3,19.3,110500.0,14.1942,14.2015,14.1648,14.1648,110500.0
2012-02-21 14:35:00,19.3,19.31,19.23,19.23,454600.0,14.1648,14.1722,14.1135,14.1135,454600.0
2012-02-21 14:40:00,19.24,19.24,19.2,19.22,195000.0,14.1208,14.1208,14.0914,14.1061,195000.0
2012-02-21 14:45:00,19.22,19.25,19.2,19.23,229100.0,14.1061,14.1281,14.0914,14.1135,229100.0
2012-02-21 14:50:00,19.22,19.23,19.15,19.15,178400.0,14.1061,14.1135,14.0547,14.0547,178400.0
2012-02-21 14:55:00,19.15,19.21,19.15,19.2,317900.0,14.0547,14.0988,14.0547,14.0914,317900.0
2012-02-21 15:00:00,19.19,19.26,19.19,19.26,192900.0,14.0841,14.1355,14.0841,14.1355,192900.0
2012-02-21 15:05:00,19.26,19.27,19.21,19.22,268100.0,14.1355,14.1428,14.0988,14.1061,268100.0
2012-02-21 15:10:00,19.22,19.23,19.17,19.2,238300.0,14.1061,14.1135,14.0694,14.0914,238300.0
2012-02-21 15:15:00,19.19,19.2,19.16,19.19,161900.0,14.0841,14.0914,14.0621,14.0841,161900.0
2012-02-21 15:20:00,19.19,19.23,19.18,19.22,134700.0,14.0841,14.1135,14.0768,14.1061,134700.0
2012-02-21 15:25:00,19.22,19.23,19.16,19.21,171200.0,14.1061,14.1135,14.0621,14.0988,171200.0
2012-02-21 15:30:00,19.21,19.26,19.21,19.22,360800.0,14.0988,14.1355,14.0988,14.1061,360800.0
2012-02-21 15:35:00,19.22,19.27,19.2,19.25,287700.0,14.1061,14.1428,14.0914,14.1281,287700.0
2012-02-21 15:40:00,19.24,19.28,19.23,19.25,357500.0,14.1208,14.1502,14.1135,14.1281,357500.0
2012-02-21 15:45:00,19.26,19.27,19.21,19.21,425400.0,14.1355,14.1428,14.0988,14.0988,425400.0
2012-02-21 15:50:00,19.22,19.24,19.21,19.23,348700.0,14.1061,14.1208,14.0988,14.1135,348700.0
2012-02-21 15:55:00,19.23,19.26,19.2,19.25,898800.0,14.1135,14.1355,14.0914,14.1281,898800.0
2012-02-22 09:30:00,19.24,19.25,19.11,19.24,341600.0,14.1208,14.1281,14.0254,14.1208,341600.0
2012-02-22 09:35:00,19.25,19.26,19.05,19.07,399000.0,14.1281,14.1355,13.9813,13.996,399000.0
2012-02-22 09:40:00,19.08,19.14,19.06,19.09,206000.0,14.0034,14.0474,13.9887,14.0107,206000.0
2012-02-22 09:45:00,19.08,19.11,19.08,19.11,303200.0,14.0034,14.0254,14.0034,14.0254,303200.0
2012-02-22 09:50:00,19.1,19.11,18.95,18.95,286600.0,14.018,14.0254,13.908,13.908,286600.0
2012-02-22 09:55:00,18.95,18.99,18.92,18.94,299100.0,13.908,13.9373,13.8859,13.9006,299100.0
2012-02-22 10:00:00,18.93,18.96,18.84,18.91,407700.0,13.8933,13.9153,13.8272,13.8786,407700.0
2012-02-22 10:05:00,18.91,19.0,18.89,18.97,386100.0,13.8786,13.9447,13.8639,13.9226,386100.0
2012-02-22 10:10:00,18.98,19.02,18.96,18.96,308200.0,13.93,13.9593,13.9153,13.9153,308200.0
2012-02-22 10:15:00,18.96,19.07,18.96,19.01,167100.0,13.9153,13.996,13.9153,13.952,167100.0
2012-02-22 10:20:00,19.01,19.02,18.95,18.98,243600.0,13.952,13.9593,13.908,13.93,243600.0
2012-02-22 10:25:00,18.98,18.98,18.92,18.93,293600.0,13.93,13.93,13.8859,13.8933,293600.0
2012-02-22 10:30:00,18.93,18.98,18.92,18.98,227400.0,13.8933,13.93,13.8859,13.93,227400.0
2012-02-22 10:35:00,18.97,18.98,18.91,18.93,173400.0,13.9226,13.93,13.8786,13.8933,173400.0
2012-02-22 10:40:00,18.93,18.98,18.92,18.95,191600.0,13.8933,13.93,13.8859,13.908,191600.0
2012-02-22 10:45:00,18.94,19.02,18.94,19.02,185000.0,13.9006,13.9593,13.9006,13.9593,185000.0
2012-02-22 10:50:00,19.03,19.05,18.99,19.01,162400.0,13.9667,13.9813,13.9373,13.952,162400.0
2012-02-22 10:55:00,19.01,19.01,18.92,18.96,153600.0,13.952,13.952,13.8859,13.9153,153600.0
2012-02-22 11:00:00,18.96,19.02,18.95,19.0,133400.0,13.9153,13.9593,13.908,13.9447,133400.0
2012-02-22 11:05:00,19.01,19.01,18.93,18.95,171600.0,13.952,13.952,13.8933,13.908,171600.0
2012-02-22 11:10:00,18.95,18.96,18.9,18.9,156700.0,13.908,13.9153,13.8713,13.8713,156700.0
2012-02-22 11:15:00,18.9,18.95,18.88,18.89,228900.0,13.8713,13.908,13.8566,13.8639,228900.0
2012-02-22 11:20:00,18.89,18.93,18.86,18.9,165900.0,13.8639,13.8933,13.8419,13.8713,165900.0
2012-02-22 11:25:00,18.89,18.91,18.85,18.87,112800.0,13.8639,13.8786,13.8346,13.8492,112800.0
2012-02-22 11:30:00,18.87,18.87,18.8,18.84,231000.0,13.8492,13.8492,13.7979,13.8272,231000.0
2012-02-22 11:35:00,18.84,18.85,18.79,18.82,148700.0,13.8272,13.8346,13.7905,13.8125,148700.0
2012-02-22 11:40:00,18.81,18.82,18.74,18.78,225800.0,13.8052,13.8125,13.7538,13.7832,225800.0
2012-02-22 11:45:00,18.78,18.83,18.77,18.81,162600.0,13.7832,13.8199,13.7758,13.8052,162600.0
2012-02-22 11:50:00,18.82,18.85,18.8,18.84,117500.0,13.8125,13.8346,13.7979,13.8272,117500.0
2012-02-22 11:55:00,18.84,18.84,18.81,18.84,97600.0,13.8272,13.8272,13.8052,13.8272,97600.0
2012-02-22 12:00:00,18.83,18.84,18.8,18.82,55200.0,13.8199,13.8272,13.7979,13.8125,55200.0
2012-02-22 12:05:00,18.81,18.84,18.8,18.81,116300.0,13.8052,13.8272,13.7979,13.8052,116300.0
2012-02-22 12:10:00,18.82,18.85,18.81,18.83,73200.0,13.8125,13.8346,13.8052,13.8199,73200.0
2012-02-22 12:15:00,18.83,18.84,18.82,18.84,52900.0,13.8199,13.8272,13.8125,13.8272,52900.0
2012-02-22 12:20:00,18.83,18.85,18.82,18.82,108800.0,13.8199,13.8346,13.8125,13.8125,108800.0
2012-02-22 12:25:00,18.82,18.84,18.8,18.8,103200.0,13.8125,13.8272,13.7979,13.7979,103200.0
2012-02-22 12:30:00,18.8,18.81,18.8,18.8,61100.0,13.7979,13.8052,13.7979,13.7979,61100.0
2012-02-22 12:35:00,18.8,18.81,18.79,18.8,53900.0,13.7979,13.8052,13.7905,13.7979,53900.0
2012-02-22 12:40:00,18.79,18.81,18.77,18.77,74500.0,13.7905,13.8052,13.7758,13.7758,74500.0
2012-02-22 12:45:00,18.77,18.81,18.77,18.79,99900.0,13.7758,13.8052,13.7758,13.7905,99900.0
2012-02-22 12:50:00,18.8,18.82,18.78,18.8,179000.0,13.7979,13.8125,13.7832,13.7979,179000.0
2012-02-22 12:55:00,18.79,18.81,18.79,18.8,46300.0,13.7905,13.8052,13.7905,13.7979,46300.0
2012-02-22 13:00:00,18.79,18.81,18.78,18.8,112700.0,13.7905,13.8052,13.7832,13.7979,112700.0
2012-02-22 13:05:00,18.8,18.83,18.79,18.79,113800.0,13.7979,13.8199,13.7905,13.7905,113800.0
2012-02-22 13:10:00,18.8,18.82,18.79,18.8,123400.0,13.7979,13.8125,13.7905,13.7979,123400.0
2012-02-22 13:15:00,18.8,18.82,18.8,18.82,70200.0,13.7979,13.8125,13.7979,13.8125,70200.0
2012-02-22 13:20:00,18.82,18.83,18.8,18.8,61100.0,13.8125,13.8199,13.7979,13.7979,61100.0
2012-02-22 13:25:00,18.81,18.81,18.78,18.78,97800.0,13.8052,13.8052,13.7832,13.7832,97800.0
2012-02-22 13:30:00,18.79,18.79,18.76,18.77,86300.0,13.7905,13.7905,13.7685,13.7758,86300.0
2012-02-22 13:35:00,18.77,18.78,18.76,18.77,75300.0,13.7758,13.7832,13.7685,13.7758,75300.0
2012-02-22 13:40:00,18.77,18.77,18.76,18.76,72900.0,13.7758,13.7758,13.7685,13.7685,72900.0
2012-02-22 13:45:00,18.77,18.77,18.74,18.74,64200.0,13.7758,13.7758,13.7538,13.7538,64200.0
2012-02-22 13:50:00,18.74,18.81,18.74,18.8,152200.0,13.7538,13.8052,13.7538,13.7979,152200.0
2012-02-22 13:55:00,18.79,18.79,18.77,18.77,102400.0,13.7905,13.7905,13.7758,13.7758,102400.0
2012-02-22 14:00:00,18.77,18.77,18.75,18.76,114200.0,13.7758,13.7758,13.7612,13.7685,114200.0
2012-02-22 14:05:00,18.75,18.79,18.73,18.75,469800.0,13.7612,13.7905,13.7465,13.7612,469800.0
2012-02-22 14:10:00,18.76,18.81,18.75,18.8,215600.0,13.7685,13.8052,13.7612,13.7979,215600.0
2012-02-22 14:15:00,18.8,18.82,18.8,18.81,171100.0,13.7979,13.8125,13.7979,13.8052,171100.0
2012-02-22 14:20:00,18.81,18.83,18.79,18.82,110100.0,13.8052,13.8199,13.7905,13.8125,110100.0
2012-02-22 14:25:00,18.82,18.83,18.79,18.82,109200.0,13.8125,13.8199,13.7905,13.8125,109200.0
2012-02-22 14:30:00,18.83,18.84,18.8,18.81,84500.0,13.8199,13.8272,13.7979,13.8052,84500.0
2012-02-22 14:35:00,18.8,18.82,18.78,18.8,126400.0,13.7979,13.8125,13.7832,13.7979,126400.0
2012-02-22 14:40:00,18.8,18.84,18.79,18.82,222900.0,13.7979,13.8272,13.7905,13.8125,222900.0
2012-02-22 14:45:00,18.82,18.82,18.8,18.81,59100.0,13.8125,13.8125,13.7979,13.8052,59100.0
2012-02-22 14:50:00,18.8,18.82,18.79,18.81,96600.0,13.7979,13.8125,13.7905,13.8052,96600.0
2012-02-22 14:55:00,18.82,18.82,18.78,18.78,61300.0,13.8125,13.8125,13.7832,13.7832,61300.0
2012-02-22 15:00:00,18.78,18.8,18.74,18.8,129400.0,13.7832,13.7979,13.7538,13.7979,129400.0
2012-02-22 15:05:00,18.8,18.81,18.77,18.79,90200.0,13.7979,13.8052,13.7758,13.7905,90200.0
2012-02-22 15:10:00,18.79,18.82,18.77,18.81,92700.0,13.7905,13.8125,13.7758,13.8052,92700.0
2012-02-22 15:15:00,18.82,18.82,18.76,18.77,157900.0,13.8125,13.8125,13.7685,13.7758,157900.0
2012-02-22 15:20:00,18.77,18.81,18.76,18.79,115800.0,13.7758,13.8052,13.7685,13.7905,115800.0
2012-02-22 15:25:00,18.79,18.8,18.75,18.78,181500.0,13.7905,13.7979,13.7612,13.7832,181500.0
2012-02-22 15:30:00,18.78,18.79,18.76,18.78,122900.0,13.7832,13.7905,13.7685,13.7832,122900.0
2012-02-22 15:35:00,18.78,18.8,18.76,18.79,301800.0,13.7832,13.7979,13.7685,13.7905,301800.0
2012-02-22 15:40:00,18.79,18.8,18.75,18.77,314400.0,13.7905,13.7979,13.7612,13.7758,314400.0
2012-02-22 15:45:00,18.77,18.78,18.72,18.73,387400.0,13.7758,13.7832,13.7392,13.7465,387400.0
2012-02-22 15:50:00,18.73,18.74,18.7,18.71,359400.0,13.7465,13.7538,13.7245,13.7318,359400.0
2012-02-22 15:55:00,18.72,18.75,18.68,18.74,1366700.0,13.7392,13.7612,13.7098,13.7538,1366700.0
2012-02-23 09:30:00,18.96,18.97,18.69,18.73,993900.0,13.9153,13.9226,13.7171,13.7465,993900.0
2012-02-23 09:35:00,18.73,18.78,18.66,18.69,401400.0,13.7465,13.7832,13.6951,13.7171,401400.0
2012-02-23 09:40:00,18.69,18.74,18.52,18.52,407800.0,13.7171,13.7538,13.5924,13.5924,407800.0
2012-02-23 09:45:00,18.52,18.65,18.52,18.61,561700.0,13.5924,13.6878,13.5924,13.6584,561700.0
2012-02-23 09:50:00,18.61,18.61,18.54,18.58,409100.0,13.6584,13.6584,13.607,13.6364,409100.0
2012-02-23 09:55:00,18.58,18.6,18.54,18.56,296500.0,13.6364,13.6511,13.607,13.6217,296500.0
2012-02-23 10:00:00,18.56,18.64,18.56,18.62,349100.0,13.6217,13.6804,13.6217,13.6658,349100.0
2012-02-23 10:05:00,18.62,18.78,18.62,18.75,419100.0,13.6658,13.7832,13.6658,13.7612,419100.0
2012-02-23 10:10:00,18.75,18.79,18.74,18.76,365300.0,13.7612,13.7905,13.7538,13.7685,365300.0
2012-02-23 10:15:00,18.76,18.77,18.71,18.72,305200.0,13.7685,13.7758,13.7318,13.7392,305200.0
2012-02-23 10:20:00,18.73,18.75,18.7,18.71,136000.0,13.7465,13.7612,13.7245,13.7318,136000.0
2012-02-23 10:25:00,18.71,18.76,18.7,18.71,263800.0,13.7318,13.7685,13.7245,13.7318,263800.0
2012-02-23 10:30:00,18.7,18.78,18.7,18.78,367700.0,13.7245,13.7832,13.7245,13.7832,367700.0
2012-02-23 10:35:00,18.78,18.79,18.74,18.76,279500.0,13.7832,13.7905,13.7538,13.7685,279500.0
2012-02-23 10:40:00,18.76,18.8,18.75,18.77,130700.0,13.7685,13.7979,13.7612,13.7758,130700.0
2012-02-23 10:45:00,18.76,18.78,18.73,18.76,229600.0,13.7685,13.7832,13.7465,13.7685,229600.0
2012-02-23 10:50:00,18.77,18.84,18.75,18.81,313400.0,13.7758,13.8272,13.7612,13.8052,313400.0
2012-02-23 10:55:00,18.82,18.83,18.79,18.82,293500.0,13.8125,13.8199,13.7905,13.8125,293500.0
2012-02-23 11:00:00,18.83,18.85,18.8,18.81,226100.0,13.8199,13.8346,13.7979,13.8052,226100.0
2012-02-23 11:05:00,18.81,18.82,18.79,18.82,184200.0,13.8052,13.8125,13.7905,13.8125,184200.0
2012-02-23 11:10:00,18.82,18.89,18.82,18.88,306000.0,13.8125,13.8639,13.8125,13.8566,306000.0
2012-02-23 11:15:00,18.88,18.91,18.85,18.87,203700.0,13.8566,13.8786,13.8346,13.8492,203700.0
2012-02-23 11:20:00,18.87,18.89,18.8,18.8,311900.0,13.8492,13.8639,13.7979,13.7979,311900.0
2012-02-23 11:25:00,18.81,18.82,18.77,18.8,315700.0,13.8052,13.8125,13.7758,13.7979,315700.0
2012-02-23 11:30:00,18.79,18.82,18.75,18.77,478200.0,13.7905,13.8125,13.7612,13.7758,478200.0
2012-02-23 11:35:00,18.77,18.78,18.72,18.74,372600.0,13.7758,13.7832,13.7392,13.7538,372600.0
2012-02-23 11:40:00,18.73,18.77,18.71,18.75,111100.0,13.7465,13.7758,13.7318,13.7612,111100.0
2012-02-23 11:45:00,18.74,18.76,18.72,18.74,84400.0,13.7538,13.7685,13.7392,13.7538,84400.0
2012-02-23 11:50:00,18.73,18.78,18.73,18.78,68200.0,13.7465,13.7832,13.7465,13.7832,68200.0
2012-02-23 11:55:00,18.78,18.8,18.76,18.79,82300.0,13.7832,13.7979,13.7685,13.7905,82300.0
2012-02-23 12:00:00,18.79,18.81,18.77,18.8,238900.0,13.7905,13.8052,13.7758,13.7979,238900.0
2012-02-23 12:05:00,18.8,18.87,18.79,18.86,113500.0,13.7979,13.8492,13.7905,13.8419,113500.0
2012-02-23 12:10:00,18.87,18.88,18.86,18.86,128900.0,13.8492,13.8566,13.8419,13.8419,128900.0
2012-02-23 12:15:00,18.86,18.88,18.85,18.87,118900.0,13.8419,13.8566,13.8346,13.8492,118900.0
2012-02-23 12:20:00,18.86,18.88,18.84,18.88,52300.0,13.8419,13.8566,13.8272,13.8566,52300.0
2012-02-23 12:25:00,18.88,18.9,18.86,18.9,75800.0,13.8566,13.8713,13.8419,13.8713,75800.0
2012-02-23 12:30:00,18.9,18.94,18.89,18.92,157300.0,13.8713,13.9006,13.8639,13.8859,157300.0
2012-02-23 12:35:00,18.93,18.94,18.9,18.91,68300.0,13.8933,13.9006,13.8713,13.8786,68300.0
2012-02-23 12:40:00,18.9,18.91,18.89,18.89,88700.0,13.8713,13.8786,13.8639,13.8639,88700.0
2012-02-23 12:45:00,18.89,18.9,18.87,18.89,101500.0,13.8639,13.8713,13.8492,13.8639,101500.0
2012-02-23 12:50:00,18.88,18.89,18.85,18.86,111400.0,13.8566,13.8639,13.8346,13.8419,111400.0
2012-02-23 12:55:00,18.85,18.9,18.85,18.89,53000.0,13.8346,13.8713,13.8346,13.8639,53000.0
2012-02-23 13:00:00,18.89,18.9,18.86,18.88,99600.0,13.8639,13.8713,13.8419,13.8566,99600.0
2012-02-23 13:05:00,18.88,18.88,18.85,18.85,61500.0,13.8566,13.8566,13.8346,13.8346,61500.0
2012-02-23 13:10:00,18.85,18.85,18.82,18.82,92200.0,13.8346,13.8346,13.8125,13.8125,92200.0
2012-02-23 13:15:00,18.83,18.85,18.82,18.85,45100.0,13.8199,13.8346,13.8125,13.8346,45100.0
2012-02-23 13:20:00,18.85,18.87,18.83,18.87,77200.0,13.8346,13.8492,13.8199,13.8492,77200.0
2012-02-23 13:25:00,18.87,18.89,18.84,18.85,81700.0,13.8492,13.8639,13.8272,13.8346,81700.0
2012-02-23 13:30:00,18.85,18.88,18.82,18.84,89200.0,13.8346,13.8566,13.8125,13.8272,89200.0
2012-02-23 13:35:00,18.85,18.85,18.8,18.82,168400.0,13.8346,13.8346,13.7979,13.8125,168400.0
2012-02-23 13:40:00,18.81,18.87,18.81,18.87,146000.0,13.8052,13.8492,13.8052,13.8492,146000.0
2012-02-23 13:45:00,18.87,18.89,18.85,18.87,100400.0,13.8492,13.8639,13.8346,13.8492,100400.0
2012-02-23 13:50:00,18.87,18.92,18.87,18.91,105900.0,13.8492,13.8859,13.8492,13.8786,105900.0
2012-02-23 13:55:00,18.91,18.92,18.89,18.91,58100.0,13.8786,13.8859,13.8639,13.8786,58100.0
2012-02-23 14:00:00,18.91,18.92,18.89,18.9,97200.0,13.8786,13.8859,13.8639,13.8713,97200.0
2012-02-23 14:05:00,18.9,18.92,18.89,18.92,96300.0,13.8713,13.8859,13.8639,13.8859,96300.0
2012-02-23 14:10:00,18.91,18.92,18.9,18.91,53200.0,13.8786,13.8859,13.8713,13.8786,53200.0
2012-02-23 14:15:00,18.92,18.93,18.9,18.91,181900.0,13.8859,13.8933,13.8713,13.8786,181900.0
2012-02-23 14:20:00,18.91,18.91,18.89,18.9,57600.0,13.8786,13.8786,13.8639,13.8713,57600.0
2012-02-23 14:25:00,18.91,18.91,18.9,18.91,74200.0,13.8786,13.8786,13.8713,13.8786,74200.0
2012-02-23 14:30:00,18.91,18.91,18.87,18.88,62300.0,13.8786,13.8786,13.8492,13.8566,62300.0
2012-02-23 14:35:00,18.89,18.94,18.88,18.94,82900.0,13.8639,13.9006,13.8566,13.9006,82900.0
2012-02-23 14:40:00,18.94,18.94,18.89,18.91,86300.0,13.9006,13.9006,13.8639,13.8786,86300.0
2012-02-23 14:45:00,18.91,18.92,18.87,18.88,92100.0,13.8786,13.8859,13.8492,13.8566,92100.0
2012-02-23 14:50:00,18.88,18.91,18.87,18.91,129800.0,13.8566,13.8786,13.8492,13.8786,129800.0
2012-02-23 14:55:00,18.91,18.91,18.89,18.9,82900.0,13.8786,13.8786,13.8639,13.8713,82900.0
2012-02-23 15:00:00,18.89,18.93,18.89,18.9,125200.0,13.8639,13.8933,13.8639,13.8713,125200.0
2012-02-23 15:05:00,18.9,18.92,18.89,18.91,133700.0,13.8713,13.8859,13.8639,13.8786,133700.0
2012-02-23 15:10:00,18.91,18.93,18.89,18.91,146100.0,13.8786,13.8933,13.8639,13.8786,146100.0
2012-02-23 15:15:00,18.9,18.93,18.9,18.92,253200.0,13.8713,13.8933,13.8713,13.8859,253200.0
2012-02-23 15:20:00,18.93,18.94,18.9,18.93,209200.0,13.8933,13.9006,13.8713,13.8933,209200.0
2012-02-23 15:25:00,18.93,18.95,18.92,18.94,231400.0,13.8933,13.908,13.8859,13.9006,231400.0
2012-02-23 15:30:00,18.95,18.97,18.93,18.96,278500.0,13.908,13.9226,13.8933,13.9153,278500.0
2012-02-23 15:35:00,18.96,18.97,18.92,18.93,211700.0,13.9153,13.9226,13.8859,13.8933,211700.0
2012-02-23 15:40:00,18.93,18.96,18.88,18.9,343400.0,13.8933,13.9153,13.8566,13.8713,343400.0
2012-02-23 15:45:00,18.91,18.94,18.89,18.93,248100.0,13.8786,13.9006,13.8639,13.8933,248100.0
2012-02-23 15:50:00,18.94,18.95,18.91,18.93,428000.0,13.9006,13.908,13.8786,13.8933,428000.0
2012-02-23 15:55:00,18.93,18.98,18.93,18.97,807700.0,13.8933,13.93,13.8933,13.9226,807700.0
2012-02-24 09:30:00,19.0,19.03,18.79,18.8,608100.0,13.9447,13.9667,13.7905,13.7979,608100.0
2012-02-24 09:35:00,18.8,18.8,18.73,18.79,545800.0,13.7979,13.7979,13.7465,13.7905,545800.0
2012-02-24 09:40:00,18.8,18.82,18.66,18.68,214500.0,13.7979,13.8125,13.6951,13.7098,214500.0
2012-02-24 09:45:00,18.67,18.8,18.64,18.8,822300.0,13.7025,13.7979,13.6804,13.7979,822300.0
2012-02-24 09:50:00,18.8,18.84,18.79,18.82,245200.0,13.7979,13.8272,13.7905,13.8125,245200.0
2012-02-24 09:55:00,18.83,18.85,18.8,18.82,134100.0,13.8199,13.8346,13.7979,13.8125,134100.0
2012-02-24 10:00:00,18.82,18.83,18.73,18.76,271100.0,13.8125,13.8199,13.7465,13.7685,271100.0
2012-02-24 10:05:00,18.76,18.83,18.75,18.79,185600.0,13.7685,13.8199,13.7612,13.7905,185600.0
2012-02-24 10:10:00,18.79,18.82,18.75,18.8,206800.0,13.7905,13.8125,13.7612,13.7979,206800.0
2012-02-24 10:15:00,18.8,18.83,18.73,18.74,118800.0,13.7979,13.8199,13.7465,13.7538,118800.0
2012-02-24 10:20:00,18.74,18.75,18.69,18.72,301800.0,13.7538,13.7612,13.7171,13.7392,301800.0
2012-02-24 10:25:00,18.72,18.72,18.66,18.7,295500.0,13.7392,13.7392,13.6951,13.7245,295500.0
2012-02-24 10:30:00,18.71,18.75,18.7,18.72,216000.0,13.7318,13.7612,13.7245,13.7392,216000.0
2012-02-24 10:35:00,18.72,18.75,18.68,18.75,152700.0,13.7392,13.7612,13.7098,13.7612,152700.0
2012-02-24 10:40:00,18.75,18.79,18.73,18.78,159100.0,13.7612,13.7905,13.7465,13.7832,159100.0
2012-02-24 10:45:00,18.78,18.78,18.72,18.74,54900.0,13.7832,13.7832,13.7392,13.7538,54900.0
2012-02-24 10:50:00,18.75,18.75,18.68,18.7,126100.0,13.7612,13.7612,13.7098,13.7245,126100.0
2012-02-24 10:55:00,18.7,18.72,18.68,18.7,208600.0,13.7245,13.7392,13.7098,13.7245,208600.0
2012-02-24 11:00:00,18.69,18.73,18.68,18.73,165600.0,13.7171,13.7465,13.7098,13.7465,165600.0
2012-02-24 11:05:00,18.73,18.73,18.69,18.71,157600.0,13.7465,13.7465,13.7171,13.7318,157600.0
2012-02-24 11:10:00,18.71,18.71,18.67,18.68,343900.0,13.7318,13.7318,13.7025,13.7098,343900.0
2012-02-24 11:15:00,18.68,18.7,18.68,18.7,121100.0,13.7098,13.7245,13.7098,13.7245,121100.0
2012-02-24 11:20:00,18.7,18.71,18.69,18.7,95200.0,13.7245,13.7318,13.7171,13.7245,95200.0
2012-02-24 11:25:00,18.71,18.73,18.7,18.73,95500.0,13.7318,13.7465,13.7245,13.7465,95500.0
2012-02-24 11:30:00,18.73,18.74,18.72,18.73,118300.0,13.7465,13.7538,13.7392,13.7465,118300.0
2012-02-24 11:35:00,18.73,18.74,18.71,18.71,226500.0,13.7465,13.7538,13.7318,13.7318,226500.0
2012-02-24 11:40:00,18.71,18.74,18.71,18.73,136000.0,13.7318,13.7538,13.7318,13.7465,136000.0
2012-02-24 11:45:00,18.72,18.73,18.72,18.73,171100.0,13.7392,13.7465,13.7392,13.7465,171100.0
2012-02-24 11:50:00,18.73,18.77,18.72,18.76,234900.0,13.7465,13.7758,13.7392,13.7685,234900.0
2012-02-24 11:55:00,18.76,18.76,18.75,18.76,102200.0,13.7685,13.7685,13.7612,13.7685,102200.0
2012-02-24 12:00:00,18.76,18.76,18.73,18.74,61700.0,13.7685,13.7685,13.7465,13.7538,61700.0
2012-02-24 12:05:00,18.74,18.75,18.73,18.75,119500.0,13.7538,13.7612,13.7465,13.7612,119500.0
2012-02-24 12:10:00,18.75,18.75,18.72,18.73,83900.0,13.7612,13.7612,13.7392,13.7465,83900.0
2012-02-24 12:15:00,18.73,18.73,18.7,18.71,143400.0,13.7465,13.7465,13.7245,13.7318,143400.0
2012-02-24 12:20:00,18.71,18.71,18.69,18.7,239600.0,13.7318,13.7318,13.7171,13.7245,239600.0
2012-02-24 12:25:00,18.7,18.71,18.69,18.71,194000.0,13.7245,13.7318,13.7171,13.7318,194000.0
2012-02-24 12:30:00,18.71,18.76,18.71,18.76,135600.0,13.7318,13.7685,13.7318,13.7685,135600.0
2012-02-24 12:35:00,18.76,18.76,18.73,18.73,59600.0,13.7685,13.7685,13.7465,13.7465,59600.0
2012-02-24 12:40:00,18.73,18.74,18.71,18.73,91100.0,13.7465,13.7538,13.7318,13.7465,91100.0
2012-02-24 12:45:00,18.72,18.72,18.7,18.71,89200.0,13.7392,13.7392,13.7245,13.7318,89200.0
2012-02-24 12:50:00,18.7,18.71,18.7,18.71,115600.0,13.7245,13.7318,13.7245,13.7318,115600.0
2012-02-24 12:55:00,18.71,18.71,18.7,18.71,46900.0,13.7318,13.7318,13.7245,13.7318,46900.0
2012-02-24 13:00:00,18.71,18.74,18.7,18.74,593100.0,13.7318,13.7538,13.7245,13.7538,593100.0
2012-02-24 13:05:00,18.74,18.78,18.72,18.78,352000.0,13.7538,13.7832,13.7392,13.7832,352000.0
2012-02-24 13:10:00,18.78,18.78,18.72,18.73,267200.0,13.7832,13.7832,13.7392,13.7465,267200.0
2012-02-24 13:15:00,18.73,18.75,18.72,18.74,141800.0,13.7465,13.7612,13.7392,13.7538,141800.0
2012-02-24 13:20:00,18.73,18.74,18.73,18.73,181200.0,13.7465,13.7538,13.7465,13.7465,181200.0
2012-02-24 13:25:00,18.73,18.74,18.68,18.69,178900.0,13.7465,13.7538,13.7098,13.7171,178900.0
2012-02-24 13:30:00,18.68,18.7,18.67,18.68,184000.0,13.7098,13.7245,13.7025,13.7098,184000.0
2012-02-24 13:35:00,18.68,18.68,18.65,18.65,164200.0,13.7098,13.7098,13.6878,13.6878,164200.0
2012-02-24 13:40:00,18.66,18.66,18.62,18.62,244300.0,13.6951,13.6951,13.6658,13.6658,244300.0
2012-02-24 13:45:00,18.63,18.64,18.57,18.59,300000.0,13.6731,13.6804,13.6291,13.6437,300000.0
2012-02-24 13:50:00,18.59,18.63,18.59,18.62,209300.0,13.6437,13.6731,13.6437,13.6658,209300.0
2012-02-24 13:55:00,18.62,18.64,18.6,18.63,201800.0,13.6658,13.6804,13.6511,13.6731,201800.0
2012-02-24 14:00:00,18.63,18.68,18.63,18.65,358300.0,13.6731,13.7098,13.6731,13.6878,358300.0
2012-02-24 14:05:00,18.65,18.66,18.59,18.59,236600.0,13.6878,13.6951,13.6437,13.6437,236600.0
2012-02-24 14:10:00,18.6,18.6,18.59,18.59,62200.0,13.6511,13.6511,13.6437,13.6437,62200.0
2012-02-24 14:15:00,18.59,18.6,18.52,18.53,304700.0,13.6437,13.6511,13.5924,13.5997,304700.0
2012-02-24 14:20:00,18.52,18.53,18.5,18.51,401100.0,13.5924,13.5997,13.5777,13.585,401100.0
2012-02-24 14:25:00,18.51,18.52,18.5,18.51,146300.0,13.585,13.5924,13.5777,13.585,146300.0
2012-02-24 14:30:00,18.51,18.52,18.46,18.52,573700.0,13.585,13.5924,13.5483,13.5924,573700.0
2012-02-24 14:35:00,18.51,18.54,18.48,18.54,194200.0,13.585,13.607,13.563,13.607,194200.0
2012-02-24 14:40:00,18.53,18.54,18.5,18.51,124800.0,13.5997,13.607,13.5777,13.585,124800.0
2012-02-24 14:45:00,18.51,18.51,18.5,18.51,163300.0,13.585,13.585,13.5777,13.585,163300.0
2012-02-24 14:50:00,18.5,18.51,18.43,18.44,383100.0,13.5777,13.585,13.5263,13.5337,383100.0
2012-02-24 14:55:00,18.44,18.45,18.42,18.43,115300.0,13.5337,13.541,13.519,13.5263,115300.0
2012-02-24 15:00:00,18.43,18.44,18.4,18.41,369600.0,13.5263,13.5337,13.5043,13.5116,369600.0
2012-02-24 15:05:00,18.41,18.45,18.41,18.44,210400.0,13.5116,13.541,13.5116,13.5337,210400.0
2012-02-24 15:10:00,18.44,18.44,18.4,18.41,167800.0,13.5337,13.5337,13.5043,13.5116,167800.0
2012-02-24 15:15:00,18.42,18.42,18.41,18.41,103600.0,13.519,13.519,13.5116,13.5116,103600.0
2012-02-24 15:20:00,18.41,18.46,18.41,18.46,222300.0,13.5116,13.5483,13.5116,13.5483,222300.0
2012-02-24 15:25:00,18.46,18.48,18.45,18.48,203000.0,13.5483,13.563,13.541,13.563,203000.0
2012-02-24 15:30:00,18.48,18.48,18.45,18.47,195200.0,13.563,13.563,13.541,13.5557,195200.0
2012-02-24 15:35:00,18.47,18.5,18.46,18.49,277600.0,13.5557,13.5777,13.5483,13.5703,277600.0
2012-02-24 15:40:00,18.5,18.5,18.46,18.49,271300.0,13.5777,13.5777,13.5483,13.5703,271300.0
2012-02-24 15:45:00,18.49,18.5,18.46,18.5,306600.0,13.5703,13.5777,13.5483,13.5777,306600.0
2012-02-24 15:50:00,18.49,18.5,18.48,18.5,344200.0,13.5703,13.5777,13.563,13.5777,344200.0
2012-02-24 15:55:00,18.5,18.5,18.45,18.47,1254400.0,13.5777,13.5777,13.541,13.5557,1254400.0
2012-02-27 09:30:00,18.37,18.37,18.25,18.27,549300.0,13.4823,13.4823,13.3942,13.4089,549300.0
2012-02-27 09:35:00,18.27,18.38,18.25,18.31,271400.0,13.4089,13.4896,13.3942,13.4382,271400.0
2012-02-27 09:40:00,18.31,18.32,18.25,18.28,320000.0,13.4382,13.4456,13.3942,13.4162,320000.0
2012-02-27 09:45:00,18.27,18.29,18.22,18.23,337900.0,13.4089,13.4236,13.3722,13.3795,337900.0
2012-02-27 09:50:00,18.22,18.31,18.21,18.3,235100.0,13.3722,13.4382,13.3648,13.4309,235100.0
2012-02-27 09:55:00,18.3,18.35,18.28,18.29,205600.0,13.4309,13.4676,13.4162,13.4236,205600.0
2012-02-27 10:00:00,18.29,18.37,18.28,18.34,314900.0,13.4236,13.4823,13.4162,13.4603,314900.0
2012-02-27 10:05:00,18.35,18.4,18.34,18.4,330100.0,13.4676,13.5043,13.4603,13.5043,330100.0
2012-02-27 10:10:00,18.4,18.46,18.39,18.44,333200.0,13.5043,13.5483,13.497,13.5337,333200.0
2012-02-27 10:15:00,18.44,18.46,18.39,18.43,225100.0,13.5337,13.5483,13.497,13.5263,225100.0
2012-02-27 10:20:00,18.43,18.46,18.39,18.41,272500.0,13.5263,13.5483,13.497,13.5116,272500.0
2012-02-27 10:25:00,18.42,18.44,18.41,18.43,115400.0,13.519,13.5337,13.5116,13.5263,115400.0
2012-02-27 10:30:00,18.43,18.46,18.42,18.42,246800.0,13.5263,13.5483,13.519,13.519,246800.0
2012-02-27 10:35:00,18.42,18.49,18.42,18.48,214500.0,13.519,13.5703,13.519,13.563,214500.0
2012-02-27 10:40:00,18.49,18.61,18.48,18.6,274600.0,13.5703,13.6584,13.563,13.6511,274600.0
2012-02-27 10:45:00,18.6,18.65,18.6,18.62,351400.0,13.6511,13.6878,13.6511,13.6658,351400.0
2012-02-27 10:50:00,18.62,18.64,18.6,18.61,175300.0,13.6658,13.6804,13.6511,13.6584,175300.0
2012-02-27 10:55:00,18.62,18.65,18.58,18.59,236600.0,13.6658,13.6878,13.6364,13.6437,236600.0
2012-02-27 11:00:00,18.59,18.64,18.59,18.61,238400.0,13.6437,13.6804,13.6437,13.6584,238400.0
2012-02-27 11:05:00,18.61,18.62,18.56,18.61,227500.0,13.6584,13.6658,13.6217,13.6584,227500.0
2012-02-27 11:10:00,18.61,18.62,18.56,18.59,147900.0,13.6584,13.6658,13.6217,13.6437,147900.0
2012-02-27 11:15:00,18.59,18.64,18.59,18.61,217600.0,13.6437,13.6804,13.6437,13.6584,217600.0
2012-02-27 11:20:00,18.61,18.65,18.61,18.65,276100.0,13.6584,13.6878,13.6584,13.6878,276100.0
2012-02-27 11:25:00,18.65,18.65,18.54,18.54,198800.0,13.6878,13.6878,13.607,13.607,198800.0
2012-02-27 11:30:00,18.55,18.56,18.52,18.52,363500.0,13.6144,13.6217,13.5924,13.5924,363500.0
2012-02-27 11:35:00,18.52,18.56,18.52,18.52,162500.0,13.5924,13.6217,13.5924,13.5924,162500.0
2012-02-27 11:40:00,18.52,18.54,18.5,18.5,98200.0,13.5924,13.607,13.5777,13.5777,98200.0
2012-02-27 11:45:00,18.5,18.56,18.48,18.55,171700.0,13.5777,13.6217,13.563,13.6144,171700.0
2012-02-27 11:50:00,18.55,18.56,18.54,18.55,90700.0,13.6144,13.6217,13.607,13.6144,90700.0
2012-02-27 11:55:00,18.56,18.57,18.55,18.57,217800.0,13.6217,13.6291,13.6144,13.6291,217800.0
2012-02-27 12:00:00,18.57,18.63,18.57,18.63,227200.0,13.6291,13.6731,13.6291,13.6731,227200.0
2012-02-27 12:05:00,18.63,18.65,18.62,18.64,165700.0,13.6731,13.6878,13.6658,13.6804,165700.0
2012-02-27 12:10:00,18.64,18.67,18.63,18.67,143800.0,13.6804,13.7025,13.6731,13.7025,143800.0
2012-02-27 12:15:00,18.67,18.67,18.62,18.62,178500.0,13.7025,13.7025,13.6658,13.6658,178500.0
2012-02-27 12:20:00,18.63,18.64,18.6,18.61,84200.0,13.6731,13.6804,13.6511,13.6584,84200.0
2012-02-27 12:25:00,18.61,18.65,18.6,18.64,105300.0,13.6584,13.6878,13.6511,13.6804,105300.0
2012-02-27 12:30:00,18.64,18.67,18.64,18.66,77500.0,13.6804,13.7025,13.6804,13.6951,77500.0
2012-02-27 12:35:00,18.66,18.67,18.66,18.67,77500.0,13.6951,13.7025,13.6951,13.7025,77500.0
2012-02-27 12:40:00,18.67,18.71,18.66,18.71,129700.0,13.7025,13.7318,13.6951,13.7318,129700.0
2012-02-27 12:45:00,18.7,18.75,18.7,18.75,105800.0,13.7245,13.7612,13.7245,13.7612,105800.0
2012-02-27 12:50:00,18.75,18.8,18.73,18.73,279100.0,13.7612,13.7979,13.7465,13.7465,279100.0
2012-02-27 12:55:00,18.73,18.76,18.71,18.75,120300.0,13.7465,13.7685,13.7318,13.7612,120300.0
2012-02-27 13:00:00,18.75,18.77,18.72,18.72,143100.0,13.7612,13.7758,13.7392,13.7392,143100.0
2012-02-27 13:05:00,18.72,18.75,18.71,18.72,113500.0,13.7392,13.7612,13.7318,13.7392,113500.0
2012-02-27 13:10:00,18.72,18.74,18.72,18.73,51700.0,13.7392,13.7538,13.7392,13.7465,51700.0
2012-02-27 13:15:00,18.73,18.75,18.72,18.75,101600.0,13.7465,13.7612,13.7392,13.7612,101600.0
2012-02-27 13:20:00,18.75,18.78,18.74,18.77,166800.0,13.7612,13.7832,13.7538,13.7758,166800.0
2012-02-27 13:25:00,18.78,18.78,18.73,18.74,85100.0,13.7832,13.7832,13.7465,13.7538,85100.0
2012-02-27 13:30:00,18.74,18.75,18.71,18.73,149200.0,13.7538,13.7612,13.7318,13.7465,149200.0
2012-02-27 13:35:00,18.74,18.76,18.73,18.75,20700.0,13.7538,13.7685,13.7465,13.7612,20700.0
2012-02-27 13:40:00,18.76,18.77,18.74,18.77,104800.0,13.7685,13.7758,13.7538,13.7758,104800.0
2012-02-27 13:45:00,18.77,18.78,18.71,18.71,100900.0,13.7758,13.7832,13.7318,13.7318,100900.0
2012-02-27 13:50:00,18.72,18.76,18.7,18.71,147300.0,13.7392,13.7685,13.7245,13.7318,147300.0
2012-02-27 13:55:00,18.71,18.71,18.68,18.71,117100.0,13.7318,13.7318,13.7098,13.7318,117100.0
2012-02-27 14:00:00,18.71,18.74,18.7,18.73,88300.0,13.7318,13.7538,13.7245,13.7465,88300.0
2012-02-27 14:05:00,18.73,18.76,18.73,18.76,92400.0,13.7465,13.7685,13.7465,13.7685,92400.0
2012-02-27 14:10:00,18.76,18.77,18.73,18.75,136100.0,13.7685,13.7758,13.7465,13.7612,136100.0
2012-02-27 14:15:00,18.75,18.77,18.74,18.74,66100.0,13.7612,13.7758,13.7538,13.7538,66100.0
2012-02-27 14:20:00,18.74,18.76,18.74,18.75,29900.0,13.7538,13.7685,13.7538,13.7612,29900.0
2012-02-27 14:25:00,18.76,18.76,18.75,18.75,23000.0,13.7685,13.7685,13.7612,13.7612,23000.0
2012-02-27 14:30:00,18.76,18.76,18.71,18.71,87900.0,13.7685,13.7685,13.7318,13.7318,87900.0
2012-02-27 14:35:00,18.71,18.73,18.71,18.72,55100.0,13.7318,13.7465,13.7318,13.7392,55100.0
2012-02-27 14:40:00,18.73,18.75,18.72,18.75,53500.0,13.7465,13.7612,13.7392,13.7612,53500.0
2012-02-27 14:45:00,18.75,18.75,18.71,18.73,84200.0,13.7612,13.7612,13.7318,13.7465,84200.0
2012-02-27 14:50:00,18.72,18.73,18.71,18.72,26700.0,13.7392,13.7465,13.7318,13.7392,26700.0
2012-02-27 14:55:00,18.73,18.75,18.72,18.75,40400.0,13.7465,13.7612,13.7392,13.7612,40400.0
2012-02-27 15:00:00,18.75,18.83,18.75,18.82,229400.0,13.7612,13.8199,13.7612,13.8125,229400.0
2012-02-27 15:05:00,18.81,18.83,18.77,18.8,246400.0,13.8052,13.8199,13.7758,13.7979,246400.0
2012-02-27 15:10:00,18.79,18.8,18.75,18.77,200400.0,13.7905,13.7979,13.7612,13.7758,200400.0
2012-02-27 15:15:00,18.76,18.77,18.71,18.75,244900.0,13.7685,13.7758,13.7318,13.7612,244900.0
2012-02-27 15:20:00,18.74,18.75,18.71,18.71,150300.0,13.7538,13.7612,13.7318,13.7318,150300.0
2012-02-27 15:25:00,18.71,18.75,18.71,18.74,169500.0,13.7318,13.7612,13.7318,13.7538,169500.0
2012-02-27 15:30:00,18.75,18.78,18.74,18.76,158900.0,13.7612,13.7832,13.7538,13.7685,158900.0
2012-02-27 15:35:00,18.76,18.82,18.76,18.78,427400.0,13.7685,13.8125,13.7685,13.7832,427400.0
2012-02-27 15:40:00,18.78,18.82,18.78,18.8,373100.0,13.7832,13.8125,13.7832,13.7979,373100.0
2012-02-27 15:45:00,18.79,18.79,18.75,18.78,378900.0,13.7905,13.7905,13.7612,13.7832,378900.0
2012-02-27 15:50:00,18.77,18.81,18.76,18.79,383000.0,13.7758,13.8052,13.7685,13.7905,383000.0
2012-02-27 15:55:00,18.78,18.78,18.73,18.73,1049000.0,13.7832,13.7832,13.7465,13.7465,1049000.0
2012-02-28 09:30:00,18.68,18.69,18.47,18.56,966300.0,13.7098,13.7171,13.5557,13.6217,966300.0
2012-02-28 09:35:00,18.56,18.67,18.53,18.66,480500.0,13.6217,13.7025,13.5997,13.6951,480500.0
2012-02-28 09:40:00,18.66,18.66,18.44,18.45,703600.0,13.6951,13.6951,13.5337,13.541,703600.0
2012-02-28 09:45:00,18.44,18.63,18.43,18.57,804100.0,13.5337,13.6731,13.5263,13.6291,804100.0
2012-02-28 09:50:00,18.57,18.65,18.55,18.58,425900.0,13.6291,13.6878,13.6144,13.6364,425900.0
2012-02-28 09:55:00,18.59,18.68,18.57,18.66,244200.0,13.6437,13.7098,13.6291,13.6951,244200.0
2012-02-28 10:00:00,18.66,18.75,18.65,18.75,912700.0,13.6951,13.7612,13.6878,13.7612,912700.0
2012-02-28 10:05:00,18.75,18.77,18.61,18.64,928100.0,13.7612,13.7758,13.6584,13.6804,928100.0
2012-02-28 10:10:00,18.63,18.67,18.59,18.65,387100.0,13.6731,13.7025,13.6437,13.6878,387100.0
2012-02-28 10:15:00,18.66,18.7,18.6,18.7,358500.0,13.6951,13.7245,13.6511,13.7245,358500.0
2012-02-28 10:20:00,18.7,18.73,18.67,18.67,450800.0,13.7245,13.7465,13.7025,13.7025,450800.0
2012-02-28 10:25:00,18.66,18.72,18.65,18.66,224800.0,13.6951,13.7392,13.6878,13.6951,224800.0
2012-02-28 10:30:00,18.67,18.72,18.66,18.7,283900.0,13.7025,13.7392,13.6951,13.7245,283900.0
2012-02-28 10:35:00,18.71,18.71,18.66,18.66,320600.0,13.7318,13.7318,13.6951,13.6951,320600.0
2012-02-28 10:40:00,18.66,18.72,18.64,18.69,205700.0,13.6951,13.7392,13.6804,13.7171,205700.0
2012-02-28 10:45:00,18.7,18.71,18.67,18.67,239900.0,13.7245,13.7318,13.7025,13.7025,239900.0
2012-02-28 10:50:00,18.68,18.72,18.66,18.68,204000.0,13.7098,13.7392,13.6951,13.7098,204000.0
2012-02-28 10:55:00,18.68,18.76,18.67,18.75,254200.0,13.7098,13.7685,13.7025,13.7612,254200.0
2012-02-28 11:00:00,18.75,18.79,18.72,18.73,258100.0,13.7612,13.7905,13.7392,13.7465,258100.0
2012-02-28 11:05:00,18.74,18.82,18.73,18.8,293600.0,13.7538,13.8125,13.7465,13.7979,293600.0
2012-02-28 11:10:00,18.8,18.84,18.78,18.82,261400.0,13.7979,13.8272,13.7832,13.8125,261400.0
2012-02-28 11:15:00,18.82,18.82,18.79,18.82,188700.0,13.8125,13.8125,13.7905,13.8125,188700.0
2012-02-28 11:20:00,18.82,18.88,18.81,18.88,195400.0,13.8125,13.8566,13.8052,13.8566,195400.0
2012-02-28 11:25:00,18.88,18.9,18.85,18.86,218900.0,13.8566,13.8713,13.8346,13.8419,218900.0
2012-02-28 11:30:00,18.86,18.88,18.84,18.85,92000.0,13.8419,13.8566,13.8272,13.8346,92000.0
2012-02-28 11:35:00,18.85,18.86,18.81,18.83,197800.0,13.8346,13.8419,13.8052,13.8199,197800.0
2012-02-28 11:40:00,18.83,18.85,18.81,18.82,212500.0,13.8199,13.8346,13.8052,13.8125,212500.0
2012-02-28 11:45:00,18.82,18.89,18.82,18.88,269200.0,13.8125,13.8639,13.8125,13.8566,269200.0
2012-02-28 11:50:00,18.87,18.88,18.84,18.86,100400.0,13.8492,13.8566,13.8272,13.8419,100400.0
2012-02-28 11:55:00,18.87,18.95,18.87,18.93,239700.0,13.8492,13.908,13.8492,13.8933,239700.0
2012-02-28 12:00:00,18.92,19.0,18.92,19.0,326300.0,13.8859,13.9447,13.8859,13.9447,326300.0
2012-02-28 12:05:00,18.99,19.03,18.98,18.98,415300.0,13.9373,13.9667,13.93,13.93,415300.0
2012-02-28 12:10:00,18.99,19.0,18.95,18.99,152100.0,13.9373,13.9447,13.908,13.9373,152100.0
2012-02-28 12:15:00,18.99,18.99,18.95,18.95,148700.0,13.9373,13.9373,13.908,13.908,148700.0
2012-02-28 12:20:00,18.95,18.97,18.94,18.96,78700.0,13.908,13.9226,13.9006,13.9153,78700.0
2012-02-28 12:25:00,18.96,18.96,18.94,18.95,75400.0,13.9153,13.9153,13.9006,13.908,75400.0
2012-02-28 12:30:00,18.95,18.97,18.93,18.94,185500.0,13.908,13.9226,13.8933,13.9006,185500.0
2012-02-28 12:35:00,18.94,18.94,18.9,18.93,92100.0,13.9006,13.9006,13.8713,13.8933,92100.0
2012-02-28 12:40:00,18.93,18.94,18.9,18.91,70600.0,13.8933,13.9006,13.8713,13.8786,70600.0
2012-02-28 12:45:00,18.9,18.94,18.9,18.93,38800.0,13.8713,13.9006,13.8713,13.8933,38800.0
2012-02-28 12:50:00,18.93,18.95,18.92,18.94,50900.0,13.8933,13.908,13.8859,13.9006,50900.0
2012-02-28 12:55:00,18.94,18.95,18.91,18.91,74800.0,13.9006,13.908,13.8786,13.8786,74800.0
2012-02-28 13:00:00,18.91,18.93,18.87,18.89,247200.0,13.8786,13.8933,13.8492,13.8639,247200.0
2012-02-28 13:05:00,18.89,18.92,18.88,18.91,119500.0,13.8639,13.8859,13.8566,13.8786,119500.0
2012-02-28 13:10:00,18.91,18.93,18.91,18.91,56200.0,13.8786,13.8933,13.8786,13.8786,56200.0
2012-02-28 13:15:00,18.92,18.93,18.9,18.91,142400.0,13.8859,13.8933,13.8713,13.8786,142400.0
2012-02-28 13:20:00,18.91,18.92,18.9,18.91,51300.0,13.8786,13.8859,13.8713,13.8786,51300.0
2012-02-28 13:25:00,18.91,18.92,18.88,18.89,86900.0,13.8786,13.8859,13.8566,13.8639,86900.0
2012-02-28 13:30:00,18.89,18.89,18.85,18.86,175700.0,13.8639,13.8639,13.8346,13.8419,175700.0
2012-02-28 13:35:00,18.85,18.86,18.83,18.84,207900.0,13.8346,13.8419,13.8199,13.8272,207900.0
2012-02-28 13:40:00,18.83,18.83,18.77,18.82,243300.0,13.8199,13.8199,13.7758,13.8125,243300.0
2012-02-28 13:45:00,18.83,18.83,18.78,18.79,131800.0,13.8199,13.8199,13.7832,13.7905,131800.0
2012-02-28 13:50:00,18.79,18.84,18.78,18.8,183600.0,13.7905,13.8272,13.7832,13.7979,183600.0
2012-02-28 13:55:00,18.8,18.83,18.78,18.82,89500.0,13.7979,13.8199,13.7832,13.8125,89500.0
2012-02-28 14:00:00,18.82,18.87,18.82,18.84,201500.0,13.8125,13.8492,13.8125,13.8272,201500.0
2012-02-28 14:05:00,18.84,18.87,18.83,18.84,164100.0,13.8272,13.8492,13.8199,13.8272,164100.0
2012-02-28 14:10:00,18.85,18.86,18.81,18.81,183900.0,13.8346,13.8419,13.8052,13.8052,183900.0
2012-02-28 14:15:00,18.82,18.83,18.77,18.78,311600.0,13.8125,13.8199,13.7758,13.7832,311600.0
2012-02-28 14:20:00,18.78,18.79,18.75,18.75,174300.0,13.7832,13.7905,13.7612,13.7612,174300.0
2012-02-28 14:25:00,18.75,18.76,18.71,18.72,238700.0,13.7612,13.7685,13.7318,13.7392,238700.0
2012-02-28 14:30:00,18.73,18.78,18.71,18.78,100300.0,13.7465,13.7832,13.7318,13.7832,100300.0
2012-02-28 14:35:00,18.77,18.78,18.75,18.77,73700.0,13.7758,13.7832,13.7612,13.7758,73700.0
2012-02-28 14:40:00,18.76,18.77,18.73,18.75,116800.0,13.7685,13.7758,13.7465,13.7612,116800.0
2012-02-28 14:45:00,18.74,18.78,18.73,18.78,157100.0,13.7538,13.7832,13.7465,13.7832,157100.0
2012-02-28 14:50:00,18.78,18.81,18.77,18.78,135300.0,13.7832,13.8052,13.7758,13.7832,135300.0
2012-02-28 14:55:00,18.79,18.81,18.76,18.76,155200.0,13.7905,13.8052,13.7685,13.7685,155200.0
2012-02-28 15:00:00,18.76,18.77,18.74,18.75,107000.0,13.7685,13.7758,13.7538,13.7612,107000.0
2012-02-28 15:05:00,18.75,18.75,18.71,18.71,106400.0,13.7612,13.7612,13.7318,13.7318,106400.0
2012-02-28 15:10:00,18.71,18.72,18.66,18.69,403800.0,13.7318,13.7392,13.6951,13.7171,403800.0
2012-02-28 15:15:00,18.69,18.71,18.68,18.71,346500.0,13.7171,13.7318,13.7098,13.7318,346500.0
2012-02-28 15:20:00,18.71,18.74,18.68,18.69,256600.0,13.7318,13.7538,13.7098,13.7171,256600.0
2012-02-28 15:25:00,18.69,18.71,18.68,18.7,229400.0,13.7171,13.7318,13.7098,13.7245,229400.0
2012-02-28 15:30:00,18.69,18.69,18.63,18.64,445600.0,13.7171,13.7171,13.6731,13.6804,445600.0
2012-02-28 15:35:00,18.63,18.68,18.63,18.66,360100.0,13.6731,13.7098,13.6731,13.6951,360100.0
2012-02-28 15:40:00,18.67,18.72,18.65,18.71,428200.0,13.7025,13.7392,13.6878,13.7318,428200.0
2012-02-28 15:45:00,18.71,18.72,18.68,18.69,359500.0,13.7318,13.7392,13.7098,13.7171,359500.0
2012-02-28 15:50:00,18.68,18.71,18.67,18.7,430500.0,13.7098,13.7318,13.7025,13.7245,430500.0
2012-02-28 15:55:00,18.69,18.72,18.69,18.71,750200.0,13.7171,13.7392,13.7171,13.7318,750200.0
2012-02-29 09:30:00,18.82,18.84,18.75,18.84,377600.0,13.8125,13.8272,13.7612,13.8272,377600.0
2012-02-29 09:35:00,18.85,18.96,18.84,18.96,327100.0,13.8346,13.9153,13.8272,13.9153,327100.0
2012-02-29 09:40:00,18.96,18.99,18.91,18.99,421000.0,13.9153,13.9373,13.8786,13.9373,421000.0
2012-02-29 09:45:00,18.99,19.07,18.98,19.04,742600.0,13.9373,13.996,13.93,13.974,742600.0
2012-02-29 09:50:00,19.04,19.11,19.01,19.06,421900.0,13.974,14.0254,13.952,13.9887,421900.0
2012-02-29 09:55:00,19.05,19.09,19.02,19.05,292000.0,13.9813,14.0107,13.9593,13.9813,292000.0
2012-02-29 10:00:00,19.05,19.09,18.93,18.98,488900.0,13.9813,14.0107,13.8933,13.93,488900.0
2012-02-29 10:05:00,18.98,18.99,18.89,18.9,394400.0,13.93,13.9373,13.8639,13.8713,394400.0
2012-02-29 10:10:00,18.89,18.96,18.89,18.95,262500.0,13.8639,13.9153,13.8639,13.908,262500.0
2012-02-29 10:15:00,18.95,18.97,18.93,18.94,196000.0,13.908,13.9226,13.8933,13.9006,196000.0
2012-02-29 10:20:00,18.94,18.95,18.81,18.87,654000.0,13.9006,13.908,13.8052,13.8492,654000.0
2012-02-29 10:25:00,18.87,18.89,18.83,18.87,200100.0,13.8492,13.8639,13.8199,13.8492,200100.0
2012-02-29 10:30:00,18.87,18.88,18.78,18.79,289100.0,13.8492,13.8566,13.7832,13.7905,289100.0
2012-02-29 10:35:00,18.79,18.8,18.65,18.72,505200.0,13.7905,13.7979,13.6878,13.7392,505200.0
2012-02-29 10:40:00,18.71,18.72,18.61,18.66,415300.0,13.7318,13.7392,13.6584,13.6951,415300.0
2012-02-29 10:45:00,18.66,18.66,18.54,18.56,476600.0,13.6951,13.6951,13.607,13.6217,476600.0
2012-02-29 10:50:00,18.56,18.61,18.5,18.6,478200.0,13.6217,13.6584,13.5777,13.6511,478200.0
2012-02-29 10:55:00,18.6,18.71,18.58,18.71,361600.0,13.6511,13.7318,13.6364,13.7318,361600.0
2012-02-29 11:00:00,18.71,18.72,18.66,18.66,259100.0,13.7318,13.7392,13.6951,13.6951,259100.0
2012-02-29 11:05:00,18.66,18.75,18.64,18.75,391600.0,13.6951,13.7612,13.6804,13.7612,391600.0
2012-02-29 11:10:00,18.75,18.76,18.68,18.7,217200.0,13.7612,13.7685,13.7098,13.7245,217200.0
2012-02-29 11:15:00,18.7,18.74,18.7,18.72,182100.0,13.7245,13.7538,13.7245,13.7392,182100.0
2012-02-29 11:20:00,18.73,18.73,18.55,18.62,278600.0,13.7465,13.7465,13.6144,13.6658,278600.0
2012-02-29 11:25:00,18.62,18.65,18.57,18.58,146900.0,13.6658,13.6878,13.6291,13.6364,146900.0
2012-02-29 11:30:00,18.57,18.66,18.55,18.62,406500.0,13.6291,13.6951,13.6144,13.6658,406500.0
2012-02-29 11:35:00,18.62,18.69,18.61,18.69,168100.0,13.6658,13.7171,13.6584,13.7171,168100.0
2012-02-29 11:40:00,18.68,18.72,18.66,18.68,142900.0,13.7098,13.7392,13.6951,13.7098,142900.0
2012-02-29 11:45:00,18.69,18.77,18.68,18.75,190700.0,13.7171,13.7758,13.7098,13.7612,190700.0
2012-02-29 11:50:00,18.75,18.75,18.71,18.72,151000.0,13.7612,13.7612,13.7318,13.7392,151000.0
2012-02-29 11:55:00,18.72,18.74,18.7,18.72,66800.0,13.7392,13.7538,13.7245,13.7392,66800.0
2012-02-29 12:00:00,18.71,18.73,18.66,18.67,111100.0,13.7318,13.7465,13.6951,13.7025,111100.0
2012-02-29 12:05:00,18.68,18.7,18.65,18.69,61300.0,13.7098,13.7245,13.6878,13.7171,61300.0
2012-02-29 12:10:00,18.69,18.71,18.67,18.71,83100.0,13.7171,13.7318,13.7025,13.7318,83100.0
2012-02-29 12:15:00,18.72,18.76,18.71,18.74,101000.0,13.7392,13.7685,13.7318,13.7538,101000.0
2012-02-29 12:20:00,18.75,18.79,18.74,18.77,159100.0,13.7612,13.7905,13.7538,13.7758,159100.0
2012-02-29 12:25:00,18.77,18.78,18.75,18.78,65500.0,13.7758,13.7832,13.7612,13.7832,65500.0
2012-02-29 12:30:00,18.77,18.78,18.74,18.75,81600.0,13.7758,13.7832,13.7538,13.7612,81600.0
2012-02-29 12:35:00,18.75,18.76,18.74,18.75,69900.0,13.7612,13.7685,13.7538,13.7612,69900.0
2012-02-29 12:40:00,18.75,18.75,18.7,18.71,173800.0,13.7612,13.7612,13.7245,13.7318,173800.0
2012-02-29 12:45:00,18.71,18.73,18.7,18.71,40300.0,13.7318,13.7465,13.7245,13.7318,40300.0
2012-02-29 12:50:00,18.71,18.73,18.71,18.73,223000.0,13.7318,13.7465,13.7318,13.7465,223000.0
2012-02-29 12:55:00,18.73,18.73,18.7,18.71,112700.0,13.7465,13.7465,13.7245,13.7318,112700.0
2012-02-29 13:00:00,18.71,18.72,18.71,18.72,109400.0,13.7318,13.7392,13.7318,13.7392,109400.0
2012-02-29 13:05:00,18.71,18.74,18.71,18.72,205200.0,13.7318,13.7538,13.7318,13.7392,205200.0
2012-02-29 13:10:00,18.71,18.73,18.66,18.66,196200.0,13.7318,13.7465,13.6951,13.6951,196200.0
2012-02-29 13:15:00,18.66,18.7,18.63,18.65,134800.0,13.6951,13.7245,13.6731,13.6878,134800.0
2012-02-29 13:20:00,18.66,18.7,18.64,18.68,136000.0,13.6951,13.7245,13.6804,13.7098,136000.0
2012-02-29 13:25:00,18.67,18.69,18.65,18.66,88500.0,13.7025,13.7171,13.6878,13.6951,88500.0
2012-02-29 13:30:00,18.66,18.71,18.64,18.69,178100.0,13.6951,13.7318,13.6804,13.7171,178100.0
2012-02-29 13:35:00,18.7,18.7,18.67,18.69,77300.0,13.7245,13.7245,13.7025,13.7171,77300.0
2012-02-29 13:40:00,18.68,18.71,18.67,18.69,128500.0,13.7098,13.7318,13.7025,13.7171,128500.0
2012-02-29 13:45:00,18.69,18.71,18.66,18.7,115000.0,13.7171,13.7318,13.6951,13.7245,115000.0
2012-02-29 13:50:00,18.7,18.71,18.67,18.68,128600.0,13.7245,13.7318,13.7025,13.7098,128600.0
2012-02-29 13:55:00,18.68,18.71,18.68,18.69,228900.0,13.7098,13.7318,13.7098,13.7171,228900.0
2012-02-29 14:00:00,18.7,18.7,18.69,18.69,85900.0,13.7245,13.7245,13.7171,13.7171,85900.0
2012-02-29 14:05:00,18.7,18.74,18.69,18.73,241800.0,13.7245,13.7538,13.7171,13.7465,241800.0
2012-02-29 14:10:00,18.74,18.75,18.68,18.68,222800.0,13.7538,13.7612,13.7098,13.7098,222800.0
2012-02-29 14:15:00,18.68,18.69,18.64,18.68,155200.0,13.7098,13.7171,13.6804,13.7098,155200.0
2012-02-29 14:20:00,18.68,18.69,18.64,18.66,113300.0,13.7098,13.7171,13.6804,13.6951,113300.0
2012-02-29 14:25:00,18.66,18.69,18.65,18.68,140600.0,13.6951,13.7171,13.6878,13.7098,140600.0
2012-02-29 14:30:00,18.68,18.7,18.64,18.64,126200.0,13.7098,13.7245,13.6804,13.6804,126200.0
2012-02-29 14:35:00,18.65,18.67,18.64,18.66,54200.0,13.6878,13.7025,13.6804,13.6951,54200.0
2012-02-29 14:40:00,18.66,18.66,18.62,18.65,179400.0,13.6951,13.6951,13.6658,13.6878,179400.0
2012-02-29 14:45:00,18.64,18.65,18.61,18.64,102100.0,13.6804,13.6878,13.6584,13.6804,102100.0
2012-02-29 14:50:00,18.64,18.66,18.63,18.66,111200.0,13.6804,13.6951,13.6731,13.6951,111200.0
2012-02-29 14:55:00,18.66,18.67,18.58,18.6,250300.0,13.6951,13.7025,13.6364,13.6511,250300.0
2012-02-29 15:00:00,18.6,18.6,18.53,18.54,371300.0,13.6511,13.6511,13.5997,13.607,371300.0
2012-02-29 15:05:00,18.54,18.54,18.5,18.51,499000.0,13.607,13.607,13.5777,13.585,499000.0
2012-02-29 15:10:00,18.51,18.57,18.51,18.55,215700.0,13.585,13.6291,13.585,13.6144,215700.0
2012-02-29 15:15:00,18.55,18.58,18.53,18.54,186600.0,13.6144,13.6364,13.5997,13.607,186600.0
2012-02-29 15:20:00,18.54,18.55,18.51,18.54,250300.0,13.607,13.6144,13.585,13.607,250300.0
2012-02-29 15:25:00,18.54,18.58,18.51,18.56,329800.0,13.607,13.6364,13.585,13.6217,329800.0
2012-02-29 15:30:00,18.56,18.57,18.5,18.55,490000.0,13.6217,13.6291,13.5777,13.6144,490000.0
2012-02-29 15:35:00,18.55,18.55,18.46,18.49,723000.0,13.6144,13.6144,13.5483,13.5703,723000.0
2012-02-29 15:40:00,18.49,18.58,18.48,18.56,462500.0,13.5703,13.6364,13.563,13.6217,462500.0
2012-02-29 15:45:00,18.56,18.62,18.55,18.61,568600.0,13.6217,13.6658,13.6144,13.6584,568600.0
2012-02-29 15:50:00,18.6,18.61,18.53,18.56,583600.0,13.6511,13.6584,13.5997,13.6217,583600.0
2012-02-29 15:55:00,18.57,18.57,18.52,18.53,963300.0,13.6291,13.6291,13.5924,13.5997,963300.0
2012-03-01 09:30:00,18.74,18.76,18.62,18.69,707100.0,13.7538,13.7685,13.6658,13.7171,707100.0
2012-03-01 09:35:00,18.68,18.82,18.63,18.8,626900.0,13.7098,13.8125,13.6731,13.7979,626900.0
2012-03-01 09:40:00,18.8,18.85,18.8,18.8,703900.0,13.7979,13.8346,13.7979,13.7979,703900.0
2012-03-01 09:45:00,18.8,18.88,18.8,18.87,381400.0,13.7979,13.8566,13.7979,13.8492,381400.0
2012-03-01 09:50:00,18.87,18.91,18.85,18.87,466700.0,13.8492,13.8786,13.8346,13.8492,466700.0
2012-03-01 09:55:00,18.88,18.99,18.87,18.95,663600.0,13.8566,13.9373,13.8492,13.908,663600.0
2012-03-01 10:00:00,18.94,18.94,18.74,18.79,802600.0,13.9006,13.9006,13.7538,13.7905,802600.0
2012-03-01 10:05:00,18.79,18.85,18.73,18.84,780300.0,13.7905,13.8346,13.7465,13.8272,780300.0
2012-03-01 10:10:00,18.84,18.89,18.79,18.81,542400.0,13.8272,13.8639,13.7905,13.8052,542400.0
2012-03-01 10:15:00,18.8,18.85,18.75,18.78,387600.0,13.7979,13.8346,13.7612,13.7832,387600.0
2012-03-01 10:20:00,18.79,18.86,18.79,18.83,371400.0,13.7905,13.8419,13.7905,13.8199,371400.0
2012-03-01 10:25:00,18.82,18.89,18.82,18.86,523100.0,13.8125,13.8639,13.8125,13.8419,523100.0
2012-03-01 10:30:00,18.86,18.88,18.8,18.83,251800.0,13.8419,13.8566,13.7979,13.8199,251800.0
2012-03-01 10:35:00,18.83,18.84,18.79,18.82,281100.0,13.8199,13.8272,13.7905,13.8125,281100.0
2012-03-01 10:40:00,18.82,18.84,18.77,18.82,369500.0,13.8125,13.8272,13.7758,13.8125,369500.0
2012-03-01 10:45:00,18.81,18.88,18.79,18.8,542900.0,13.8052,13.8566,13.7905,13.7979,542900.0
2012-03-01 10:50:00,18.8,18.82,18.75,18.8,357600.0,13.7979,13.8125,13.7612,13.7979,357600.0
2012-03-01 10:55:00,18.8,18.89,18.79,18.87,369600.0,13.7979,13.8639,13.7905,13.8492,369600.0
2012-03-01 11:00:00,18.87,18.89,18.83,18.85,370900.0,13.8492,13.8639,13.8199,13.8346,370900.0
2012-03-01 11:05:00,18.85,18.85,18.8,18.82,305700.0,13.8346,13.8346,13.7979,13.8125,305700.0
2012-03-01 11:10:00,18.82,18.87,18.82,18.84,171100.0,13.8125,13.8492,13.8125,13.8272,171100.0
2012-03-01 11:15:00,18.84,18.94,18.82,18.89,678600.0,13.8272,13.9006,13.8125,13.8639,678600.0
2012-03-01 11:20:00,18.89,18.91,18.86,18.88,260600.0,13.8639,13.8786,13.8419,13.8566,260600.0
2012-03-01 11:25:00,18.88,18.9,18.86,18.89,180500.0,13.8566,13.8713,13.8419,13.8639,180500.0
2012-03-01 11:30:00,18.9,18.9,18.84,18.85,204100.0,13.8713,13.8713,13.8272,13.8346,204100.0
2012-03-01 11:35:00,18.84,18.87,18.83,18.86,258500.0,13.8272,13.8492,13.8199,13.8419,258500.0
2012-03-01 11:40:00,18.87,18.94,18.87,18.93,213800.0,13.8492,13.9006,13.8492,13.8933,213800.0
2012-03-01 11:45:00,18.92,18.97,18.92,18.96,448900.0,13.8859,13.9226,13.8859,13.9153,448900.0
2012-03-01 11:50:00,18.97,18.97,18.92,18.93,180200.0,13.9226,13.9226,13.8859,13.8933,180200.0
2012-03-01 11:55:00,18.94,18.96,18.93,18.95,202000.0,13.9006,13.9153,13.8933,13.908,202000.0
2012-03-01 12:00:00,18.95,18.99,18.92,18.98,275400.0,13.908,13.9373,13.8859,13.93,275400.0
2012-03-01 12:05:00,18.98,19.06,18.97,19.06,717900.0,13.93,13.9887,13.9226,13.9887,717900.0
2012-03-01 12:10:00,19.06,19.07,19.04,19.05,212900.0,13.9887,13.996,13.974,13.9813,212900.0
2012-03-01 12:15:00,19.06,19.09,19.05,19.09,253500.0,13.9887,14.0107,13.9813,14.0107,253500.0
2012-03-01 12:20:00,19.09,19.12,19.06,19.07,332800.0,14.0107,14.0327,13.9887,13.996,332800.0
2012-03-01 12:25:00,19.07,19.1,19.06,19.09,280800.0,13.996,14.018,13.9887,14.0107,280800.0
2012-03-01 12:30:00,19.09,19.13,19.06,19.12,222900.0,14.0107,14.0401,13.9887,14.0327,222900.0
2012-03-01 12:35:00,19.11,19.15,19.09,19.14,276800.0,14.0254,14.0547,14.0107,14.0474,276800.0
2012-03-01 12:40:00,19.13,19.14,19.12,19.12,120600.0,14.0401,14.0474,14.0327,14.0327,120600.0
2012-03-01 12:45:00,19.12,19.16,19.12,19.15,197800.0,14.0327,14.0621,14.0327,14.0547,197800.0
2012-03-01 12:50:00,19.16,19.17,19.12,19.16,262900.0,14.0621,14.0694,14.0327,14.0621,262900.0
2012-03-01 12:55:00,19.16,19.17,19.13,19.13,167200.0,14.0621,14.0694,14.0401,14.0401,167200.0
2012-03-01 13:00:00,19.14,19.15,19.11,19.11,200100.0,14.0474,14.0547,14.0254,14.0254,200100.0
2012-03-01 13:05:00,19.12,19.17,19.1,19.14,307200.0,14.0327,14.0694,14.018,14.0474,307200.0
2012-03-01 13:10:00,19.14,19.17,19.13,19.15,228600.0,14.0474,14.0694,14.0401,14.0547,228600.0
2012-03-01 13:15:00,19.16,19.21,19.15,19.19,353600.0,14.0621,14.0988,14.0547,14.0841,353600.0
2012-03-01 13:20:00,19.19,19.24,19.17,19.23,264400.0,14.0841,14.1208,14.0694,14.1135,264400.0
2012-03-01 13:25:00,19.23,19.27,19.21,19.26,468500.0,14.1135,14.1428,14.0988,14.1355,468500.0
2012-03-01 13:30:00,19.26,19.3,19.25,19.29,388000.0,14.1355,14.1648,14.1281,14.1575,388000.0
2012-03-01 13:35:00,19.3,19.32,19.27,19.31,345100.0,14.1648,14.1795,14.1428,14.1722,345100.0
2012-03-01 13:40:00,19.31,19.32,19.22,19.22,388100.0,14.1722,14.1795,14.1061,14.1061,388100.0
2012-03-01 13:45:00,19.23,19.26,19.2,19.2,422800.0,14.1135,14.1355,14.0914,14.0914,422800.0
2012-03-01 13:50:00,19.21,19.26,19.2,19.23,229800.0,14.0988,14.1355,14.0914,14.1135,229800.0
2012-03-01 13:55:00,19.23,19.25,19.22,19.24,93400.0,14.1135,14.1281,14.1061,14.1208,93400.0
2012-03-01 14:00:00,19.24,19.26,19.22,19.23,132600.0,14.1208,14.1355,14.1061,14.1135,132600.0
2012-03-01 14:05:00,19.22,19.24,19.21,19.22,157100.0,14.1061,14.1208,14.0988,14.1061,157100.0
2012-03-01 14:10:00,19.22,19.24,19.2,19.2,126700.0,14.1061,14.1208,14.0914,14.0914,126700.0
2012-03-01 14:15:00,19.2,19.22,19.17,19.17,157300.0,14.0914,14.1061,14.0694,14.0694,157300.0
2012-03-01 14:20:00,19.18,19.19,19.13,19.14,197900.0,14.0768,14.0841,14.0401,14.0474,197900.0
2012-03-01 14:25:00,19.13,19.16,19.12,19.16,317900.0,14.0401,14.0621,14.0327,14.0621,317900.0
2012-03-01 14:30:00,19.16,19.18,19.15,19.17,326100.0,14.0621,14.0768,14.0547,14.0694,326100.0
2012-03-01 14:35:00,19.18,19.2,19.16,19.17,178900.0,14.0768,14.0914,14.0621,14.0694,178900.0
2012-03-01 14:40:00,19.17,19.2,19.15,19.19,205700.0,14.0694,14.0914,14.0547,14.0841,205700.0
2012-03-01 14:45:00,19.2,19.21,19.15,19.15,164700.0,14.0914,14.0988,14.0547,14.0547,164700.0
2012-03-01 14:50:00,19.15,19.16,19.14,19.15,162700.0,14.0547,14.0621,14.0474,14.0547,162700.0
2012-03-01 14:55:00,19.15,19.18,19.15,19.17,221700.0,14.0547,14.0768,14.0547,14.0694,221700.0
2012-03-01 15:00:00,19.18,19.25,19.18,19.18,536800.0,14.0768,14.1281,14.0768,14.0768,536800.0
2012-03-01 15:05:00,19.19,19.19,19.09,19.1,264600.0,14.0841,14.0841,14.0107,14.018,264600.0
2012-03-01 15:10:00,19.11,19.12,19.05,19.06,319400.0,14.0254,14.0327,13.9813,13.9887,319400.0
2012-03-01 15:15:00,19.06,19.1,19.01,19.02,427800.0,13.9887,14.018,13.952,13.9593,427800.0
2012-03-01 15:20:00,19.01,19.09,18.99,19.04,651900.0,13.952,14.0107,13.9373,13.974,651900.0
2012-03-01 15:25:00,19.05,19.13,19.04,19.12,387500.0,13.9813,14.0401,13.974,14.0327,387500.0
2012-03-01 15:30:00,19.12,19.13,19.06,19.1,418000.0,14.0327,14.0401,13.9887,14.018,418000.0
2012-03-01 15:35:00,19.09,19.12,19.05,19.1,545400.0,14.0107,14.0327,13.9813,14.018,545400.0
2012-03-01 15:40:00,19.09,19.17,19.08,19.14,639700.0,14.0107,14.0694,14.0034,14.0474,639700.0
2012-03-01 15:45:00,19.14,19.2,19.11,19.2,624200.0,14.0474,14.0914,14.0254,14.0914,624200.0
2012-03-01 15:50:00,19.19,19.23,19.17,19.2,872500.0,14.0841,14.1135,14.0694,14.0914,872500.0
2012-03-01 15:55:00,19.21,19.22,19.18,19.19,1108000.0,14.0988,14.1061,14.0768,14.0841,1108000.0
2012-03-02 09:30:00,19.22,19.25,19.16,19.19,473500.0,14.1061,14.1281,14.0621,14.0841,473500.0
2012-03-02 09:35:00,19.18,19.42,19.14,19.36,820500.0,14.0768,14.2529,14.0474,14.2089,820500.0
2012-03-02 09:40:00,19.36,19.4,19.32,19.33,382700.0,14.2089,14.2382,14.1795,14.1868,382700.0
2012-03-02 09:45:00,19.33,19.37,19.28,19.29,336700.0,14.1868,14.2162,14.1502,14.1575,336700.0
2012-03-02 09:50:00,19.28,19.3,19.17,19.3,543900.0,14.1502,14.1648,14.0694,14.1648,543900.0
2012-03-02 09:55:00,19.29,19.31,19.2,19.23,252100.0,14.1575,14.1722,14.0914,14.1135,252100.0
2012-03-02 10:00:00,19.23,19.27,19.18,19.22,326100.0,14.1135,14.1428,14.0768,14.1061,326100.0
2012-03-02 10:05:00,19.21,19.28,19.2,19.27,433300.0,14.0988,14.1502,14.0914,14.1428,433300.0
2012-03-02 10:10:00,19.26,19.34,19.25,19.3,543000.0,14.1355,14.1942,14.1281,14.1648,543000.0
2012-03-02 10:15:00,19.31,19.34,19.29,19.29,572600.0,14.1722,14.1942,14.1575,14.1575,572600.0
2012-03-02 10:20:00,19.29,19.32,19.29,19.31,275000.0,14.1575,14.1795,14.1575,14.1722,275000.0
2012-03-02 10:25:00,19.31,19.39,19.3,19.39,351200.0,14.1722,14.2309,14.1648,14.2309,351200.0
2012-03-02 10:30:00,19.39,19.41,19.28,19.29,466400.0,14.2309,14.2456,14.1502,14.1575,466400.0
2012-03-02 10:35:00,19.28,19.33,19.21,19.21,406900.0,14.1502,14.1868,14.0988,14.0988,406900.0
2012-03-02 10:40:00,19.21,19.27,19.21,19.23,385400.0,14.0988,14.1428,14.0988,14.1135,385400.0
2012-03-02 10:45:00,19.24,19.24,19.19,19.2,341200.0,14.1208,14.1208,14.0841,14.0914,341200.0
2012-03-02 10:50:00,19.2,19.32,19.2,19.3,333200.0,14.0914,14.1795,14.0914,14.1648,333200.0
2012-03-02 10:55:00,19.29,19.3,19.16,19.17,513000.0,14.1575,14.1648,14.0621,14.0694,513000.0
2012-03-02 11:00:00,19.17,19.18,19.08,19.09,625100.0,14.0694,14.0768,14.0034,14.0107,625100.0
2012-03-02 11:05:00,19.09,19.17,19.09,19.16,365000.0,14.0107,14.0694,14.0107,14.0621,365000.0
2012-03-02 11:10:00,19.16,19.17,19.1,19.11,286300.0,14.0621,14.0694,14.018,14.0254,286300.0
2012-03-02 11:15:00,19.11,19.15,19.08,19.15,250300.0,14.0254,14.0547,14.0034,14.0547,250300.0
2012-03-02 11:20:00,19.15,19.17,19.11,19.12,241500.0,14.0547,14.0694,14.0254,14.0327,241500.0
2012-03-02 11:25:00,19.12,19.13,19.1,19.11,147700.0,14.0327,14.0401,14.018,14.0254,147700.0
2012-03-02 11:30:00,19.11,19.13,19.09,19.1,158500.0,14.0254,14.0401,14.0107,14.018,158500.0
2012-03-02 11:35:00,19.09,19.12,19.09,19.1,92200.0,14.0107,14.0327,14.0107,14.018,92200.0
2012-03-02 11:40:00,19.11,19.11,18.97,18.98,925500.0,14.0254,14.0254,13.9226,13.93,925500.0
2012-03-02 11:45:00,18.99,19.01,18.96,18.97,468900.0,13.9373,13.952,13.9153,13.9226,468900.0
2012-03-02 11:50:00,18.97,18.98,18.9,18.91,412000.0,13.9226,13.93,13.8713,13.8786,412000.0
2012-03-02 11:55:00,18.92,18.93,18.84,18.85,575100.0,13.8859,13.8933,13.8272,13.8346,575100.0
2012-03-02 12:00:00,18.85,18.96,18.83,18.96,383400.0,13.8346,13.9153,13.8199,13.9153,383400.0
2012-03-02 12:05:00,18.95,18.98,18.92,18.96,201200.0,13.908,13.93,13.8859,13.9153,201200.0
2012-03-02 12:10:00,18.96,19.0,18.95,18.98,133100.0,13.9153,13.9447,13.908,13.93,133100.0
2012-03-02 12:15:00,18.98,18.98,18.91,18.95,195800.0,13.93,13.93,13.8786,13.908,195800.0
2012-03-02 12:20:00,18.94,18.95,18.9,18.94,168400.0,13.9006,13.908,13.8713,13.9006,168400.0
2012-03-02 12:25:00,18.94,18.96,18.93,18.96,160100.0,13.9006,13.9153,13.8933,13.9153,160100.0
2012-03-02 12:30:00,18.96,19.0,18.95,18.98,94700.0,13.9153,13.9447,13.908,13.93,94700.0
2012-03-02 12:35:00,18.98,19.0,18.96,19.0,139300.0,13.93,13.9447,13.9153,13.9447,139300.0
2012-03-02 12:40:00,19.0,19.0,18.99,19.0,100400.0,13.9447,13.9447,13.9373,13.9447,100400.0
2012-03-02 12:45:00,19.0,19.0,18.98,19.0,120300.0,13.9447,13.9447,13.93,13.9447,120300.0
2012-03-02 12:50:00,19.0,19.0,18.97,18.98,139600.0,13.9447,13.9447,13.9226,13.93,139600.0
2012-03-02 12:55:00,18.98,19.0,18.97,18.98,69200.0,13.93,13.9447,13.9226,13.93,69200.0
2012-03-02 13:00:00,18.98,19.01,18.98,19.0,330500.0,13.93,13.952,13.93,13.9447,330500.0
2012-03-02 13:05:00,19.0,19.0,18.93,18.95,213900.0,13.9447,13.9447,13.8933,13.908,213900.0
2012-03-02 13:10:00,18.95,18.96,18.89,18.9,186000.0,13.908,13.9153,13.8639,13.8713,186000.0
2012-03-02 13:15:00,18.91,18.94,18.89,18.92,127400.0,13.8786,13.9006,13.8639,13.8859,127400.0
2012-03-02 13:20:00,18.93,18.94,18.87,18.89,172800.0,13.8933,13.9006,13.8492,13.8639,172800.0
2012-03-02 13:25:00,18.89,18.94,18.89,18.93,149700.0,13.8639,13.9006,13.8639,13.8933,149700.0
2012-03-02 13:30:00,18.92,18.94,18.92,18.93,39500.0,13.8859,13.9006,13.8859,13.8933,39500.0
2012-03-02 13:35:00,18.93,18.95,18.91,18.93,103700.0,13.8933,13.908,13.8786,13.8933,103700.0
2012-03-02 13:40:00,18.93,18.98,18.92,18.98,140900.0,13.8933,13.93,13.8859,13.93,140900.0
2012-03-02 13:45:00,18.98,18.98,18.94,18.97,201300.0,13.93,13.93,13.9006,13.9226,201300.0
2012-03-02 13:50:00,18.97,19.01,18.96,19.0,188700.0,13.9226,13.952,13.9153,13.9447,188700.0
2012-03-02 13:55:00,18.99,19.0,18.96,18.98,93700.0,13.9373,13.9447,13.9153,13.93,93700.0
2012-03-02 14:00:00,18.99,19.0,18.96,18.97,125100.0,13.9373,13.9447,13.9153,13.9226,125100.0
2012-03-02 14:05:00,18.97,18.98,18.92,18.95,150500.0,13.9226,13.93,13.8859,13.908,150500.0
2012-03-02 14:10:00,18.94,18.94,18.92,18.93,108600.0,13.9006,13.9006,13.8859,13.8933,108600.0
2012-03-02 14:15:00,18.93,18.96,18.92,18.96,65600.0,13.8933,13.9153,13.8859,13.9153,65600.0
2012-03-02 14:20:00,18.96,18.98,18.93,18.94,156600.0,13.9153,13.93,13.8933,13.9006,156600.0
2012-03-02 14:25:00,18.94,18.95,18.89,18.89,137200.0,13.9006,13.908,13.8639,13.8639,137200.0
2012-03-02 14:30:00,18.9,18.9,18.86,18.87,141700.0,13.8713,13.8713,13.8419,13.8492,141700.0
2012-03-02 14:35:00,18.88,18.92,18.87,18.91,79500.0,13.8566,13.8859,13.8492,13.8786,79500.0
2012-03-02 14:40:00,18.92,18.92,18.89,18.91,95700.0,13.8859,13.8859,13.8639,13.8786,95700.0
2012-03-02 14:45:00,18.9,18.93,18.9,18.92,51100.0,13.8713,13.8933,13.8713,13.8859,51100.0
2012-03-02 14:50:00,18.92,18.95,18.92,18.93,74900.0,13.8859,13.908,13.8859,13.8933,74900.0
2012-03-02 14:55:00,18.93,18.94,18.9,18.91,93200.0,13.8933,13.9006,13.8713,13.8786,93200.0
2012-03-02 15:00:00,18.91,18.94,18.91,18.92,140800.0,13.8786,13.9006,13.8786,13.8859,140800.0
2012-03-02 15:05:00,18.92,18.93,18.89,18.91,186300.0,13.8859,13.8933,13.8639,13.8786,186300.0
2012-03-02 15:10:00,18.92,18.93,18.89,18.9,134300.0,13.8859,13.8933,13.8639,13.8713,134300.0
2012-03-02 15:15:00,18.9,18.91,18.87,18.87,178900.0,13.8713,13.8786,13.8492,13.8492,178900.0
2012-03-02 15:20:00,18.87,18.88,18.85,18.87,179400.0,13.8492,13.8566,13.8346,13.8492,179400.0
2012-03-02 15:25:00,18.87,18.9,18.86,18.89,130600.0,13.8492,13.8713,13.8419,13.8639,130600.0
2012-03-02 15:30:00,18.89,18.96,18.88,18.95,516300.0,13.8639,13.9153,13.8566,13.908,516300.0
2012-03-02 15:35:00,18.95,18.95,18.89,18.9,682900.0,13.908,13.908,13.8639,13.8713,682900.0
2012-03-02 15:40:00,18.9,18.93,18.87,18.89,277300.0,13.8713,13.8933,13.8492,13.8639,277300.0
2012-03-02 15:45:00,18.89,18.92,18.89,18.91,447500.0,13.8639,13.8859,13.8639,13.8786,447500.0
2012-03-02 15:50:00,18.92,18.93,18.9,18.9,687800.0,13.8859,13.8933,13.8713,13.8713,687800.0
2012-03-02 15:55:00,18.91,18.91,18.87,18.88,881300.0,13.8786,13.8786,13.8492,13.8566,881300.0
2012-03-05 09:30:00,18.78,18.78,18.62,18.66,641900.0,13.7832,13.7832,13.6658,13.6951,641900.0
2012-03-05 09:35:00,18.65,18.65,18.48,18.52,750800.0,13.6878,13.6878,13.563,13.5924,750800.0
2012-03-05 09:40:00,18.52,18.56,18.44,18.44,652600.0,13.5924,13.6217,13.5337,13.5337,652600.0
2012-03-05 09:45:00,18.45,18.47,18.4,18.44,413700.0,13.541,13.5557,13.5043,13.5337,413700.0
2012-03-05 09:50:00,18.44,18.56,18.43,18.54,344800.0,13.5337,13.6217,13.5263,13.607,344800.0
2012-03-05 09:55:00,18.54,18.55,18.48,18.49,368500.0,13.607,13.6144,13.563,13.5703,368500.0
2012-03-05 10:00:00,18.49,18.55,18.47,18.54,392300.0,13.5703,13.6144,13.5557,13.607,392300.0
2012-03-05 10:05:00,18.55,18.6,18.51,18.53,481500.0,13.6144,13.6511,13.585,13.5997,481500.0
2012-03-05 10:10:00,18.52,18.53,18.44,18.45,463200.0,13.5924,13.5997,13.5337,13.541,463200.0
2012-03-05 10:15:00,18.45,18.49,18.43,18.46,463800.0,13.541,13.5703,13.5263,13.5483,463800.0
2012-03-05 10:20:00,18.46,18.46,18.36,18.37,397200.0,13.5483,13.5483,13.4749,13.4823,397200.0
2012-03-05 10:25:00,18.36,18.37,18.32,18.32,549400.0,13.4749,13.4823,13.4456,13.4456,549400.0
2012-03-05 10:30:00,18.32,18.45,18.31,18.45,540400.0,13.4456,13.541,13.4382,13.541,540400.0
2012-03-05 10:35:00,18.45,18.47,18.44,18.44,335700.0,13.541,13.5557,13.5337,13.5337,335700.0
2012-03-05 10:40:00,18.44,18.49,18.44,18.44,328600.0,13.5337,13.5703,13.5337,13.5337,328600.0
2012-03-05 10:45:00,18.44,18.48,18.41,18.47,210600.0,13.5337,13.563,13.5116,13.5557,210600.0
2012-03-05 10:50:00,18.47,18.52,18.46,18.46,235600.0,13.5557,13.5924,13.5483,13.5483,235600.0
2012-03-05 10:55:00,18.46,18.5,18.44,18.46,304700.0,13.5483,13.5777,13.5337,13.5483,304700.0
2012-03-05 11:00:00,18.45,18.48,18.43,18.44,139200.0,13.541,13.563,13.5263,13.5337,139200.0
2012-03-05 11:05:00,18.45,18.52,18.45,18.48,161500.0,13.541,13.5924,13.541,13.563,161500.0
2012-03-05 11:10:00,18.48,18.52,18.46,18.49,243000.0,13.563,13.5924,13.5483,13.5703,243000.0
2012-03-05 11:15:00,18.48,18.51,18.45,18.47,313600.0,13.563,13.585,13.541,13.5557,313600.0
2012-03-05 11:20:00,18.47,18.52,18.46,18.51,214300.0,13.5557,13.5924,13.5483,13.585,214300.0
2012-03-05 11:25:00,18.51,18.52,18.48,18.5,214200.0,13.585,13.5924,13.563,13.5777,214200.0
2012-03-05 11:30:00,18.51,18.51,18.48,18.5,137900.0,13.585,13.585,13.563,13.5777,137900.0
2012-03-05 11:35:00,18.5,18.51,18.47,18.48,106400.0,13.5777,13.585,13.5557,13.563,106400.0
2012-03-05 11:40:00,18.48,18.51,18.47,18.51,148600.0,13.563,13.585,13.5557,13.585,148600.0
2012-03-05 11:45:00,18.51,18.57,18.51,18.54,286100.0,13.585,13.6291,13.585,13.607,286100.0
2012-03-05 11:50:00,18.55,18.57,18.51,18.52,199600.0,13.6144,13.6291,13.585,13.5924,199600.0
2012-03-05 11:55:00,18.53,18.55,18.48,18.51,218400.0,13.5997,13.6144,13.563,13.585,218400.0
2012-03-05 12:00:00,18.51,18.53,18.49,18.51,174800.0,13.585,13.5997,13.5703,13.585,174800.0
2012-03-05 12:05:00,18.51,18.55,18.5,18.51,201500.0,13.585,13.6144,13.5777,13.585,201500.0
2012-03-05 12:10:00,18.5,18.52,18.48,18.5,84900.0,13.5777,13.5924,13.563,13.5777,84900.0
2012-03-05 12:15:00,18.49,18.5,18.45,18.48,207400.0,13.5703,13.5777,13.541,13.563,207400.0
2012-03-05 12:20:00,18.49,18.52,18.47,18.48,71900.0,13.5703,13.5924,13.5557,13.563,71900.0
2012-03-05 12:25:00,18.48,18.48,18.44,18.45,149300.0,13.563,13.563,13.5337,13.541,149300.0
2012-03-05 12:30:00,18.46,18.46,18.42,18.42,154400.0,13.5483,13.5483,13.519,13.519,154400.0
2012-03-05 12:35:00,18.42,18.44,18.4,18.43,104200.0,13.519,13.5337,13.5043,13.5263,104200.0
2012-03-05 12:40:00,18.44,18.45,18.39,18.39,215800.0,13.5337,13.541,13.497,13.497,215800.0
2012-03-05 12:45:00,18.39,18.43,18.39,18.43,93800.0,13.497,13.5263,13.497,13.5263,93800.0
2012-03-05 12:50:00,18.43,18.43,18.36,18.37,127900.0,13.5263,13.5263,13.4749,13.4823,127900.0
2012-03-05 12:55:00,18.37,18.39,18.36,18.37,74300.0,13.4823,13.497,13.4749,13.4823,74300.0
2012-03-05 13:00:00,18.37,18.39,18.35,18.39,95700.0,13.4823,13.497,13.4676,13.497,95700.0
2012-03-05 13:05:00,18.39,18.43,18.37,18.39,159000.0,13.497,13.5263,13.4823,13.497,159000.0
2012-03-05 13:10:00,18.39,18.44,18.39,18.43,106200.0,13.497,13.5337,13.497,13.5263,106200.0
2012-03-05 13:15:00,18.44,18.48,18.43,18.46,181300.0,13.5337,13.563,13.5263,13.5483,181300.0
2012-03-05 13:20:00,18.45,18.46,18.42,18.45,126700.0,13.541,13.5483,13.519,13.541,126700.0
2012-03-05 13:25:00,18.45,18.47,18.43,18.47,74900.0,13.541,13.5557,13.5263,13.5557,74900.0
2012-03-05 13:30:00,18.47,18.47,18.4,18.41,167300.0,13.5557,13.5557,13.5043,13.5116,167300.0
2012-03-05 13:35:00,18.4,18.41,18.37,18.38,91800.0,13.5043,13.5116,13.4823,13.4896,91800.0
2012-03-05 13:40:00,18.38,18.38,18.37,18.38,113400.0,13.4896,13.4896,13.4823,13.4896,113400.0
2012-03-05 13:45:00,18.38,18.39,18.37,18.37,78100.0,13.4896,13.497,13.4823,13.4823,78100.0
2012-03-05 13:50:00,18.38,18.38,18.32,18.36,405000.0,13.4896,13.4896,13.4456,13.4749,405000.0
2012-03-05 13:55:00,18.35,18.36,18.31,18.31,268700.0,13.4676,13.4749,13.4382,13.4382,268700.0
2012-03-05 14:00:00,18.31,18.32,18.28,18.31,543500.0,13.4382,13.4456,13.4162,13.4382,543500.0
2012-03-05 14:05:00,18.3,18.31,18.28,18.3,228600.0,13.4309,13.4382,13.4162,13.4309,228600.0
2012-03-05 14:10:00,18.29,18.32,18.27,18.32,535200.0,13.4236,13.4456,13.4089,13.4456,535200.0
2012-03-05 14:15:00,18.32,18.32,18.28,18.29,150000.0,13.4456,13.4456,13.4162,13.4236,150000.0
2012-03-05 14:20:00,18.28,18.3,18.26,18.28,239600.0,13.4162,13.4309,13.4015,13.4162,239600.0
2012-03-05 14:25:00,18.28,18.31,18.26,18.29,508700.0,13.4162,13.4382,13.4015,13.4236,508700.0
2012-03-05 14:30:00,18.29,18.3,18.25,18.29,301600.0,13.4236,13.4309,13.3942,13.4236,301600.0
2012-03-05 14:35:00,18.29,18.3,18.28,18.29,105100.0,13.4236,13.4309,13.4162,13.4236,105100.0
2012-03-05 14:40:00,18.28,18.3,18.27,18.28,215500.0,13.4162,13.4309,13.4089,13.4162,215500.0
2012-03-05 14:45:00,18.27,18.29,18.27,18.28,438600.0,13.4089,13.4236,13.4089,13.4162,438600.0
2012-03-05 14:50:00,18.28,18.29,18.26,18.27,200300.0,13.4162,13.4236,13.4015,13.4089,200300.0
2012-03-05 14:55:00,18.27,18.34,18.27,18.32,671500.0,13.4089,13.4603,13.4089,13.4456,671500.0
2012-03-05 15:00:00,18.33,18.34,18.32,18.32,285900.0,13.4529,13.4603,13.4456,13.4456,285900.0
2012-03-05 15:05:00,18.33,18.33,18.28,18.3,335100.0,13.4529,13.4529,13.4162,13.4309,335100.0
2012-03-05 15:10:00,18.3,18.31,18.26,18.27,389700.0,13.4309,13.4382,13.4015,13.4089,389700.0
2012-03-05 15:15:00,18.27,18.29,18.26,18.28,300400.0,13.4089,13.4236,13.4015,13.4162,300400.0
2012-03-05 15:20:00,18.28,18.32,18.27,18.3,328500.0,13.4162,13.4456,13.4089,13.4309,328500.0
2012-03-05 15:25:00,18.3,18.31,18.29,18.29,373900.0,13.4309,13.4382,13.4236,13.4236,373900.0
2012-03-05 15:30:00,18.29,18.31,18.28,18.29,254900.0,13.4236,13.4382,13.4162,13.4236,254900.0
2012-03-05 15:35:00,18.29,18.31,18.27,18.29,509400.0,13.4236,13.4382,13.4089,13.4236,509400.0
2012-03-05 15:40:00,18.29,18.31,18.17,18.18,1087900.0,13.4236,13.4382,13.3355,13.3428,1087900.0
2012-03-05 15:45:00,18.18,18.24,18.18,18.21,711200.0,13.3428,13.3869,13.3428,13.3648,711200.0
2012-03-05 15:50:00,18.21,18.26,18.19,18.25,649600.0,13.3648,13.4015,13.3502,13.3942,649600.0
2012-03-05 15:55:00,18.25,18.29,18.24,18.29,1422800.0,13.3942,13.4236,13.3869,13.4236,1422800.0
2012-03-06 09:30:00,17.77,17.82,17.6,17.64,1420100.0,13.0419,13.0786,12.9172,12.9465,1420100.0
2012-03-06 09:35:00,17.64,17.71,17.53,17.54,904000.0,12.9465,12.9979,12.8658,12.8731,904000.0
2012-03-06 09:40:00,17.54,17.54,17.41,17.42,1499200.0,12.8731,12.8731,12.7777,12.785,1499200.0
2012-03-06 09:45:00,17.42,17.52,17.41,17.5,961000.0,12.785,12.8584,12.7777,12.8438,961000.0
2012-03-06 09:50:00,17.5,17.57,17.49,17.55,598700.0,12.8438,12.8951,12.8364,12.8805,598700.0
2012-03-06 09:55:00,17.54,17.59,17.53,17.55,416200.0,12.8731,12.9098,12.8658,12.8805,416200.0
2012-03-06 10:00:00,17.55,17.59,17.5,17.52,509900.0,12.8805,12.9098,12.8438,12.8584,509900.0
2012-03-06 10:05:00,17.51,17.54,17.45,17.47,693200.0,12.8511,12.8731,12.8071,12.8217,693200.0
2012-03-06 10:10:00,17.47,17.47,17.38,17.39,707700.0,12.8217,12.8217,12.7557,12.763,707700.0
2012-03-06 10:15:00,17.39,17.42,17.38,17.4,645800.0,12.763,12.785,12.7557,12.7704,645800.0
2012-03-06 10:20:00,17.4,17.4,17.31,17.37,598300.0,12.7704,12.7704,12.7043,12.7483,598300.0
2012-03-06 10:25:00,17.37,17.46,17.35,17.45,486400.0,12.7483,12.8144,12.7337,12.8071,486400.0
2012-03-06 10:30:00,17.45,17.48,17.41,17.48,521000.0,12.8071,12.8291,12.7777,12.8291,521000.0
2012-03-06 10:35:00,17.48,17.55,17.48,17.51,637400.0,12.8291,12.8805,12.8291,12.8511,637400.0
2012-03-06 10:40:00,17.51,17.53,17.47,17.48,366600.0,12.8511,12.8658,12.8217,12.8291,366600.0
2012-03-06 10:45:00,17.48,17.48,17.38,17.38,519600.0,12.8291,12.8291,12.7557,12.7557,519600.0
2012-03-06 10:50:00,17.39,17.46,17.38,17.45,483500.0,12.763,12.8144,12.7557,12.8071,483500.0
2012-03-06 10:55:00,17.46,17.5,17.45,17.48,630100.0,12.8144,12.8438,12.8071,12.8291,630100.0
2012-03-06 11:00:00,17.48,17.61,17.48,17.61,505800.0,12.8291,12.9245,12.8291,12.9245,505800.0
2012-03-06 11:05:00,17.61,17.66,17.57,17.64,675000.0,12.9245,12.9612,12.8951,12.9465,675000.0
2012-03-06 11:10:00,17.64,17.65,17.56,17.57,495100.0,12.9465,12.9538,12.8878,12.8951,495100.0
2012-03-06 11:15:00,17.57,17.58,17.53,17.55,236100.0,12.8951,12.9025,12.8658,12.8805,236100.0
2012-03-06 11:20:00,17.54,17.54,17.45,17.45,502400.0,12.8731,12.8731,12.8071,12.8071,502400.0
2012-03-06 11:25:00,17.45,17.53,17.44,17.5,329300.0,12.8071,12.8658,12.7997,12.8438,329300.0
2012-03-06 11:30:00,17.5,17.5,17.45,17.45,361300.0,12.8438,12.8438,12.8071,12.8071,361300.0
2012-03-06 11:35:00,17.45,17.47,17.42,17.44,163400.0,12.8071,12.8217,12.785,12.7997,163400.0
2012-03-06 11:40:00,17.44,17.44,17.4,17.41,506500.0,12.7997,12.7997,12.7704,12.7777,506500.0
2012-03-06 11:45:00,17.41,17.43,17.4,17.41,276900.0,12.7777,12.7924,12.7704,12.7777,276900.0
2012-03-06 11:50:00,17.41,17.41,17.36,17.38,371000.0,12.7777,12.7777,12.741,12.7557,371000.0
2012-03-06 11:55:00,17.39,17.4,17.38,17.39,243700.0,12.763,12.7704,12.7557,12.763,243700.0
2012-03-06 12:00:00,17.4,17.4,17.36,17.37,351400.0,12.7704,12.7704,12.741,12.7483,351400.0
2012-03-06 12:05:00,17.38,17.38,17.35,17.36,608000.0,12.7557,12.7557,12.7337,12.741,608000.0
2012-03-06 12:10:00,17.36,17.37,17.35,17.36,510800.0,12.741,12.7483,12.7337,12.741,510800.0
2012-03-06 12:15:00,17.36,17.36,17.3,17.32,335200.0,12.741,12.741,12.697,12.7117,335200.0
2012-03-06 12:20:00,17.32,17.38,17.31,17.38,189700.0,12.7117,12.7557,12.7043,12.7557,189700.0
2012-03-06 12:25:00,17.38,17.39,17.35,17.35,362500.0,12.7557,12.763,12.7337,12.7337,362500.0
2012-03-06 12:30:00,17.36,17.38,17.35,17.37,370000.0,12.741,12.7557,12.7337,12.7483,370000.0
2012-03-06 12:35:00,17.36,17.39,17.36,17.38,167300.0,12.741,12.763,12.741,12.7557,167300.0
2012-03-06 12:40:00,17.37,17.38,17.34,17.34,171800.0,12.7483,12.7557,12.7263,12.7263,171800.0
2012-03-06 12:45:00,17.35,17.39,17.34,17.36,240800.0,12.7337,12.763,12.7263,12.741,240800.0
2012-03-06 12:50:00,17.35,17.37,17.33,17.35,153500.0,12.7337,12.7483,12.719,12.7337,153500.0
2012-03-06 12:55:00,17.36,17.36,17.34,17.36,279400.0,12.741,12.741,12.7263,12.741,279400.0
2012-03-06 13:00:00,17.36,17.36,17.32,17.34,315400.0,12.741,12.741,12.7117,12.7263,315400.0
2012-03-06 13:05:00,17.34,17.35,17.29,17.35,272100.0,12.7263,12.7337,12.6896,12.7337,272100.0
2012-03-06 13:10:00,17.35,17.35,17.31,17.32,139100.0,12.7337,12.7337,12.7043,12.7117,139100.0
2012-03-06 13:15:00,17.32,17.33,17.27,17.31,522600.0,12.7117,12.719,12.675,12.7043,522600.0
2012-03-06 13:20:00,17.31,17.31,17.28,17.3,313000.0,12.7043,12.7043,12.6823,12.697,313000.0
2012-03-06 13:25:00,17.3,17.34,17.29,17.34,222400.0,12.697,12.7263,12.6896,12.7263,222400.0
2012-03-06 13:30:00,17.33,17.37,17.33,17.35,576100.0,12.719,12.7483,12.719,12.7337,576100.0
2012-03-06 13:35:00,17.36,17.36,17.33,17.34,155700.0,12.741,12.741,12.719,12.7263,155700.0
2012-03-06 13:40:00,17.33,17.34,17.31,17.33,366400.0,12.719,12.7263,12.7043,12.719,366400.0
2012-03-06 13:45:00,17.34,17.34,17.3,17.3,485700.0,12.7263,12.7263,12.697,12.697,485700.0
2012-03-06 13:50:00,17.3,17.34,17.29,17.33,294300.0,12.697,12.7263,12.6896,12.719,294300.0
2012-03-06 13:55:00,17.33,17.33,17.28,17.3,291500.0,12.719,12.719,12.6823,12.697,291500.0
2012-03-06 14:00:00,17.31,17.36,17.3,17.31,285100.0,12.7043,12.741,12.697,12.7043,285100.0
2012-03-06 14:05:00,17.31,17.34,17.3,17.34,215600.0,12.7043,12.7263,12.697,12.7263,215600.0
2012-03-06 14:10:00,17.34,17.36,17.31,17.34,227700.0,12.7263,12.741,12.7043,12.7263,227700.0
2012-03-06 14:15:00,17.35,17.36,17.31,17.32,248800.0,12.7337,12.741,12.7043,12.7117,248800.0
2012-03-06 14:20:00,17.32,17.33,17.3,17.31,272200.0,12.7117,12.719,12.697,12.7043,272200.0
2012-03-06 14:25:00,17.31,17.31,17.27,17.3,629900.0,12.7043,12.7043,12.675,12.697,629900.0
2012-03-06 14:30:00,17.29,17.34,17.28,17.34,529300.0,12.6896,12.7263,12.6823,12.7263,529300.0
2012-03-06 14:35:00,17.33,17.34,17.27,17.28,526400.0,12.719,12.7263,12.675,12.6823,526400.0
2012-03-06 14:40:00,17.28,17.3,17.26,17.3,231400.0,12.6823,12.697,12.6676,12.697,231400.0
2012-03-06 14:45:00,17.3,17.32,17.28,17.29,226200.0,12.697,12.7117,12.6823,12.6896,226200.0
2012-03-06 14:50:00,17.29,17.3,17.28,17.29,137800.0,12.6896,12.697,12.6823,12.6896,137800.0
2012-03-06 14:55:00,17.29,17.32,17.28,17.3,354200.0,12.6896,12.7117,12.6823,12.697,354200.0
2012-03-06 15:00:00,17.3,17.34,17.29,17.34,319900.0,12.697,12.7263,12.6896,12.7263,319900.0
2012-03-06 15:05:00,17.34,17.36,17.33,17.35,419100.0,12.7263,12.741,12.719,12.7337,419100.0
2012-03-06 15:10:00,17.35,17.38,17.33,17.35,559300.0,12.7337,12.7557,12.719,12.7337,559300.0
2012-03-06 15:15:00,17.35,17.36,17.31,17.36,326400.0,12.7337,12.741,12.7043,12.741,326400.0
2012-03-06 15:20:00,17.36,17.37,17.34,17.35,359700.0,12.741,12.7483,12.7263,12.7337,359700.0
2012-03-06 15:25:00,17.36,17.36,17.29,17.32,369400.0,12.741,12.741,12.6896,12.7117,369400.0
2012-03-06 15:30:00,17.32,17.32,17.25,17.25,694300.0,12.7117,12.7117,12.6603,12.6603,694300.0
2012-03-06 15:35:00,17.26,17.32,17.24,17.31,635700.0,12.6676,12.7117,12.6529,12.7043,635700.0
2012-03-06 15:40:00,17.31,17.35,17.29,17.31,691900.0,12.7043,12.7337,12.6896,12.7043,691900.0
2012-03-06 15:45:00,17.3,17.32,17.27,17.31,746900.0,12.697,12.7117,12.675,12.7043,746900.0
2012-03-06 15:50:00,17.3,17.35,17.3,17.33,1032700.0,12.697,12.7337,12.697,12.719,1032700.0
2012-03-06 15:55:00,17.33,17.34,17.3,17.32,1540100.0,12.719,12.7263,12.697,12.7117,1540100.0
2012-03-07 09:30:00,17.54,17.61,17.5,17.53,755000.0,12.8731,12.9245,12.8438,12.8658,755000.0
2012-03-07 09:35:00,17.53,17.6,17.53,17.55,480500.0,12.8658,12.9172,12.8658,12.8805,480500.0
2012-03-07 09:40:00,17.54,17.6,17.5,17.59,381400.0,12.8731,12.9172,12.8438,12.9098,381400.0
2012-03-07 09:45:00,17.59,17.65,17.58,17.62,538800.0,12.9098,12.9538,12.9025,12.9318,538800.0
2012-03-07 09:50:00,17.63,17.67,17.6,17.65,442900.0,12.9392,12.9685,12.9172,12.9538,442900.0
2012-03-07 09:55:00,17.65,17.68,17.62,17.68,481200.0,12.9538,12.9759,12.9318,12.9759,481200.0
2012-03-07 10:00:00,17.68,17.78,17.68,17.78,751700.0,12.9759,13.0493,12.9759,13.0493,751700.0
2012-03-07 10:05:00,17.78,17.79,17.7,17.75,638100.0,13.0493,13.0566,12.9905,13.0272,638100.0
2012-03-07 10:10:00,17.76,17.78,17.67,17.69,527600.0,13.0346,13.0493,12.9685,12.9832,527600.0
2012-03-07 10:15:00,17.68,17.73,17.67,17.71,403800.0,12.9759,13.0126,12.9685,12.9979,403800.0
2012-03-07 10:20:00,17.71,17.75,17.68,17.71,323300.0,12.9979,13.0272,12.9759,12.9979,323300.0
2012-03-07 10:25:00,17.7,17.71,17.65,17.67,353800.0,12.9905,12.9979,12.9538,12.9685,353800.0
2012-03-07 10:30:00,17.68,17.7,17.66,17.69,263300.0,12.9759,12.9905,12.9612,12.9832,263300.0
2012-03-07 10:35:00,17.69,17.71,17.67,17.71,224600.0,12.9832,12.9979,12.9685,12.9979,224600.0
2012-03-07 10:40:00,17.71,17.71,17.65,17.65,161500.0,12.9979,12.9979,12.9538,12.9538,161500.0
2012-03-07 10:45:00,17.66,17.7,17.65,17.69,218100.0,12.9612,12.9905,12.9538,12.9832,218100.0
2012-03-07 10:50:00,17.69,17.69,17.67,17.69,77900.0,12.9832,12.9832,12.9685,12.9832,77900.0
2012-03-07 10:55:00,17.68,17.71,17.66,17.69,219000.0,12.9759,12.9979,12.9612,12.9832,219000.0
2012-03-07 11:00:00,17.7,17.8,17.7,17.77,406700.0,12.9905,13.0639,12.9905,13.0419,406700.0
2012-03-07 11:05:00,17.77,17.8,17.76,17.8,174600.0,13.0419,13.0639,13.0346,13.0639,174600.0
2012-03-07 11:10:00,17.8,17.87,17.78,17.85,572000.0,13.0639,13.1153,13.0493,13.1006,572000.0
2012-03-07 11:15:00,17.85,17.95,17.85,17.95,700300.0,13.1006,13.174,13.1006,13.174,700300.0
2012-03-07 11:20:00,17.95,17.97,17.92,17.95,518300.0,13.174,13.1887,13.152,13.174,518300.0
2012-03-07 11:25:00,17.95,17.95,17.87,17.89,314500.0,13.174,13.174,13.1153,13.13,314500.0
2012-03-07 11:30:00,17.89,17.92,17.89,17.91,120000.0,13.13,13.152,13.13,13.1447,120000.0
2012-03-07 11:35:00,17.91,17.92,17.88,17.89,136800.0,13.1447,13.152,13.1227,13.13,136800.0
2012-03-07 11:40:00,17.9,17.91,17.89,17.91,119600.0,13.1373,13.1447,13.13,13.1447,119600.0
2012-03-07 11:45:00,17.91,17.92,17.9,17.91,56600.0,13.1447,13.152,13.1373,13.1447,56600.0
2012-03-07 11:50:00,17.91,17.91,17.88,17.88,134200.0,13.1447,13.1447,13.1227,13.1227,134200.0
2012-03-07 11:55:00,17.89,17.91,17.88,17.89,82200.0,13.13,13.1447,13.1227,13.13,82200.0
2012-03-07 12:00:00,17.88,17.91,17.88,17.89,120500.0,13.1227,13.1447,13.1227,13.13,120500.0
2012-03-07 12:05:00,17.89,17.9,17.85,17.85,179700.0,13.13,13.1373,13.1006,13.1006,179700.0
2012-03-07 12:10:00,17.86,17.87,17.84,17.84,122800.0,13.108,13.1153,13.0933,13.0933,122800.0
2012-03-07 12:15:00,17.85,17.86,17.82,17.85,131100.0,13.1006,13.108,13.0786,13.1006,131100.0
2012-03-07 12:20:00,17.86,17.86,17.84,17.85,75300.0,13.108,13.108,13.0933,13.1006,75300.0
2012-03-07 12:25:00,17.84,17.88,17.84,17.88,106400.0,13.0933,13.1227,13.0933,13.1227,106400.0
2012-03-07 12:30:00,17.87,17.89,17.87,17.88,55000.0,13.1153,13.13,13.1153,13.1227,55000.0
2012-03-07 12:35:00,17.88,17.89,17.86,17.87,195100.0,13.1227,13.13,13.108,13.1153,195100.0
2012-03-07 12:40:00,17.87,17.94,17.86,17.94,166900.0,13.1153,13.1667,13.108,13.1667,166900.0
2012-03-07 12:45:00,17.94,17.95,17.93,17.94,187000.0,13.1667,13.174,13.1593,13.1667,187000.0
2012-03-07 12:50:00,17.94,17.94,17.93,17.93,54200.0,13.1667,13.1667,13.1593,13.1593,54200.0
2012-03-07 12:55:00,17.94,17.94,17.93,17.94,98700.0,13.1667,13.1667,13.1593,13.1667,98700.0
2012-03-07 13:00:00,17.94,17.94,17.92,17.93,67500.0,13.1667,13.1667,13.152,13.1593,67500.0
2012-03-07 13:05:00,17.93,17.93,17.9,17.91,95400.0,13.1593,13.1593,13.1373,13.1447,95400.0
2012-03-07 13:10:00,17.9,17.91,17.87,17.89,255000.0,13.1373,13.1447,13.1153,13.13,255000.0
2012-03-07 13:15:00,17.89,17.89,17.86,17.87,151900.0,13.13,13.13,13.108,13.1153,151900.0
2012-03-07 13:20:00,17.87,17.88,17.85,17.86,91500.0,13.1153,13.1227,13.1006,13.108,91500.0
2012-03-07 13:25:00,17.86,17.87,17.85,17.86,40100.0,13.108,13.1153,13.1006,13.108,40100.0
2012-03-07 13:30:00,17.86,17.87,17.84,17.86,86000.0,13.108,13.1153,13.0933,13.108,86000.0
2012-03-07 13:35:00,17.86,17.89,17.86,17.88,95800.0,13.108,13.13,13.108,13.1227,95800.0
2012-03-07 13:40:00,17.87,17.88,17.83,17.85,100300.0,13.1153,13.1227,13.086,13.1006,100300.0
2012-03-07 13:45:00,17.84,17.85,17.82,17.85,126300.0,13.0933,13.1006,13.0786,13.1006,126300.0
2012-03-07 13:50:00,17.85,17.87,17.84,17.87,77200.0,13.1006,13.1153,13.0933,13.1153,77200.0
2012-03-07 13:55:00,17.87,17.89,17.86,17.87,88900.0,13.1153,13.13,13.108,13.1153,88900.0
2012-03-07 14:00:00,17.88,17.91,17.86,17.86,217000.0,13.1227,13.1447,13.108,13.108,217000.0
2012-03-07 14:05:00,17.87,17.87,17.85,17.86,154800.0,13.1153,13.1153,13.1006,13.108,154800.0
2012-03-07 14:10:00,17.86,17.86,17.81,17.81,127600.0,13.108,13.108,13.0713,13.0713,127600.0
2012-03-07 14:15:00,17.82,17.83,17.81,17.82,235000.0,13.0786,13.086,13.0713,13.0786,235000.0
2012-03-07 14:20:00,17.82,17.82,17.77,17.77,231500.0,13.0786,13.0786,13.0419,13.0419,231500.0
2012-03-07 14:25:00,17.78,17.78,17.74,17.77,438500.0,13.0493,13.0493,13.0199,13.0419,438500.0
2012-03-07 14:30:00,17.77,17.81,17.76,17.8,243400.0,13.0419,13.0713,13.0346,13.0639,243400.0
2012-03-07 14:35:00,17.81,17.82,17.79,17.8,192700.0,13.0713,13.0786,13.0566,13.0639,192700.0
2012-03-07 14:40:00,17.8,17.82,17.8,17.82,92800.0,13.0639,13.0786,13.0639,13.0786,92800.0
2012-03-07 14:45:00,17.82,17.83,17.81,17.82,151700.0,13.0786,13.086,13.0713,13.0786,151700.0
2012-03-07 14:50:00,17.82,17.86,17.81,17.86,222200.0,13.0786,13.108,13.0713,13.108,222200.0
2012-03-07 14:55:00,17.86,17.87,17.85,17.86,66500.0,13.108,13.1153,13.1006,13.108,66500.0
2012-03-07 15:00:00,17.86,17.87,17.84,17.86,104300.0,13.108,13.1153,13.0933,13.108,104300.0
2012-03-07 15:05:00,17.85,17.87,17.8,17.81,258500.0,13.1006,13.1153,13.0639,13.0713,258500.0
2012-03-07 15:10:00,17.81,17.83,17.8,17.83,144100.0,13.0713,13.086,13.0639,13.086,144100.0
2012-03-07 15:15:00,17.83,17.85,17.81,17.85,141500.0,13.086,13.1006,13.0713,13.1006,141500.0
2012-03-07 15:20:00,17.85,17.89,17.84,17.86,332900.0,13.1006,13.13,13.0933,13.108,332900.0
2012-03-07 15:25:00,17.85,17.87,17.84,17.86,174900.0,13.1006,13.1153,13.0933,13.108,174900.0
2012-03-07 15:30:00,17.86,17.89,17.85,17.87,193500.0,13.108,13.13,13.1006,13.1153,193500.0
2012-03-07 15:35:00,17.88,17.9,17.87,17.88,199400.0,13.1227,13.1373,13.1153,13.1227,199400.0
2012-03-07 15:40:00,17.88,17.91,17.88,17.9,326100.0,13.1227,13.1447,13.1227,13.1373,326100.0
2012-03-07 15:45:00,17.91,17.92,17.88,17.88,373400.0,13.1447,13.152,13.1227,13.1227,373400.0
2012-03-07 15:50:00,17.89,17.92,17.88,17.91,518100.0,13.13,13.152,13.1227,13.1447,518100.0
2012-03-07 15:55:00,17.91,17.92,17.87,17.88,1146900.0,13.1447,13.152,13.1153,13.1227,1146900.0
2012-03-08 09:30:00,18.19,18.33,18.12,18.28,851600.0,13.3502,13.4529,13.2988,13.4162,851600.0
2012-03-08 09:35:00,18.28,18.28,18.19,18.19,327100.0,13.4162,13.4162,13.3502,13.3502,327100.0
2012-03-08 09:40:00,18.2,18.23,18.18,18.19,297900.0,13.3575,13.3795,13.3428,13.3502,297900.0
2012-03-08 09:45:00,18.18,18.22,18.11,18.13,350900.0,13.3428,13.3722,13.2915,13.3061,350900.0
2012-03-08 09:50:00,18.13,18.18,18.08,18.08,499800.0,13.3061,13.3428,13.2694,13.2694,499800.0
2012-03-08 09:55:00,18.08,18.13,18.06,18.11,244900.0,13.2694,13.3061,13.2548,13.2915,244900.0
2012-03-08 10:00:00,18.12,18.13,18.06,18.12,348800.0,13.2988,13.3061,13.2548,13.2988,348800.0
2012-03-08 10:05:00,18.13,18.15,18.1,18.13,400900.0,13.3061,13.3208,13.2841,13.3061,400900.0
2012-03-08 10:10:00,18.12,18.13,18.04,18.07,266100.0,13.2988,13.3061,13.2401,13.2621,266100.0
2012-03-08 10:15:00,18.07,18.09,18.03,18.08,287900.0,13.2621,13.2768,13.2327,13.2694,287900.0
2012-03-08 10:20:00,18.08,18.09,18.07,18.08,211800.0,13.2694,13.2768,13.2621,13.2694,211800.0
2012-03-08 10:25:00,18.08,18.08,18.02,18.06,410500.0,13.2694,13.2694,13.2254,13.2548,410500.0
2012-03-08 10:30:00,18.06,18.12,18.06,18.12,168300.0,13.2548,13.2988,13.2548,13.2988,168300.0
2012-03-08 10:35:00,18.13,18.17,18.12,18.13,290800.0,13.3061,13.3355,13.2988,13.3061,290800.0
2012-03-08 10:40:00,18.13,18.16,18.09,18.09,232500.0,13.3061,13.3282,13.2768,13.2768,232500.0
2012-03-08 10:45:00,18.1,18.14,18.09,18.11,255500.0,13.2841,13.3135,13.2768,13.2915,255500.0
2012-03-08 10:50:00,18.11,18.15,18.1,18.12,176400.0,13.2915,13.3208,13.2841,13.2988,176400.0
2012-03-08 10:55:00,18.12,18.14,18.07,18.1,254700.0,13.2988,13.3135,13.2621,13.2841,254700.0
2012-03-08 11:00:00,18.1,18.16,18.1,18.14,209200.0,13.2841,13.3282,13.2841,13.3135,209200.0
2012-03-08 11:05:00,18.13,18.15,18.12,18.13,135100.0,13.3061,13.3208,13.2988,13.3061,135100.0
2012-03-08 11:10:00,18.13,18.2,18.13,18.2,262200.0,13.3061,13.3575,13.3061,13.3575,262200.0
2012-03-08 11:15:00,18.2,18.24,18.19,18.24,282700.0,13.3575,13.3869,13.3502,13.3869,282700.0
2012-03-08 11:20:00,18.24,18.24,18.21,18.23,188200.0,13.3869,13.3869,13.3648,13.3795,188200.0
2012-03-08 11:25:00,18.23,18.25,18.2,18.22,245700.0,13.3795,13.3942,13.3575,13.3722,245700.0
2012-03-08 11:30:00,18.22,18.24,18.21,18.21,129500.0,13.3722,13.3869,13.3648,13.3648,129500.0
2012-03-08 11:35:00,18.22,18.24,18.2,18.23,124400.0,13.3722,13.3869,13.3575,13.3795,124400.0
2012-03-08 11:40:00,18.23,18.27,18.22,18.25,315700.0,13.3795,13.4089,13.3722,13.3942,315700.0
2012-03-08 11:45:00,18.25,18.3,18.24,18.28,176800.0,13.3942,13.4309,13.3869,13.4162,176800.0
2012-03-08 11:50:00,18.29,18.34,18.29,18.29,208100.0,13.4236,13.4603,13.4236,13.4236,208100.0
2012-03-08 11:55:00,18.29,18.3,18.25,18.25,140300.0,13.4236,13.4309,13.3942,13.3942,140300.0
2012-03-08 12:00:00,18.25,18.28,18.24,18.27,81500.0,13.3942,13.4162,13.3869,13.4089,81500.0
2012-03-08 12:05:00,18.27,18.3,18.27,18.28,64200.0,13.4089,13.4309,13.4089,13.4162,64200.0
2012-03-08 12:10:00,18.28,18.29,18.28,18.28,23200.0,13.4162,13.4236,13.4162,13.4162,23200.0
2012-03-08 12:15:00,18.29,18.3,18.26,18.26,118000.0,13.4236,13.4309,13.4015,13.4015,118000.0
2012-03-08 12:20:00,18.26,18.29,18.26,18.28,91500.0,13.4015,13.4236,13.4015,13.4162,91500.0
2012-03-08 12:25:00,18.28,18.31,18.26,18.31,96600.0,13.4162,13.4382,13.4015,13.4382,96600.0
2012-03-08 12:30:00,18.3,18.31,18.26,18.27,137000.0,13.4309,13.4382,13.4015,13.4089,137000.0
2012-03-08 12:35:00,18.28,18.28,18.25,18.26,97800.0,13.4162,13.4162,13.3942,13.4015,97800.0
2012-03-08 12:40:00,18.26,18.27,18.24,18.24,135900.0,13.4015,13.4089,13.3869,13.3869,135900.0
2012-03-08 12:45:00,18.24,18.25,18.24,18.25,43300.0,13.3869,13.3942,13.3869,13.3942,43300.0
2012-03-08 12:50:00,18.24,18.25,18.21,18.23,145300.0,13.3869,13.3942,13.3648,13.3795,145300.0
2012-03-08 12:55:00,18.24,18.26,18.23,18.24,90200.0,13.3869,13.4015,13.3795,13.3869,90200.0
2012-03-08 13:00:00,18.24,18.25,18.2,18.23,104500.0,13.3869,13.3942,13.3575,13.3795,104500.0
2012-03-08 13:05:00,18.23,18.23,18.16,18.19,150500.0,13.3795,13.3795,13.3282,13.3502,150500.0
2012-03-08 13:10:00,18.19,18.2,18.15,18.18,128300.0,13.3502,13.3575,13.3208,13.3428,128300.0
2012-03-08 13:15:00,18.18,18.19,18.16,18.17,113300.0,13.3428,13.3502,13.3282,13.3355,113300.0
2012-03-08 13:20:00,18.17,18.17,18.11,18.11,282100.0,13.3355,13.3355,13.2915,13.2915,282100.0
2012-03-08 13:25:00,18.11,18.16,18.1,18.14,198100.0,13.2915,13.3282,13.2841,13.3135,198100.0
2012-03-08 13:30:00,18.14,18.16,18.11,18.16,126400.0,13.3135,13.3282,13.2915,13.3282,126400.0
2012-03-08 13:35:00,18.15,18.16,18.12,18.14,99700.0,13.3208,13.3282,13.2988,13.3135,99700.0
2012-03-08 13:40:00,18.13,18.16,18.13,18.14,95700.0,13.3061,13.3282,13.3061,13.3135,95700.0
2012-03-08 13:45:00,18.15,18.15,18.11,18.12,107500.0,13.3208,13.3208,13.2915,13.2988,107500.0
2012-03-08 13:50:00,18.12,18.14,18.1,18.1,160000.0,13.2988,13.3135,13.2841,13.2841,160000.0
2012-03-08 13:55:00,18.1,18.12,18.1,18.11,107400.0,13.2841,13.2988,13.2841,13.2915,107400.0
2012-03-08 14:00:00,18.11,18.13,18.1,18.1,98900.0,13.2915,13.3061,13.2841,13.2841,98900.0
2012-03-08 14:05:00,18.1,18.13,18.09,18.1,134600.0,13.2841,13.3061,13.2768,13.2841,134600.0
2012-03-08 14:10:00,18.1,18.11,18.06,18.07,168300.0,13.2841,13.2915,13.2548,13.2621,168300.0
2012-03-08 14:15:00,18.07,18.12,18.06,18.12,211100.0,13.2621,13.2988,13.2548,13.2988,211100.0
2012-03-08 14:20:00,18.12,18.13,18.1,18.1,129600.0,13.2988,13.3061,13.2841,13.2841,129600.0
2012-03-08 14:25:00,18.1,18.12,18.08,18.11,156800.0,13.2841,13.2988,13.2694,13.2915,156800.0
2012-03-08 14:30:00,18.11,18.11,18.08,18.09,112500.0,13.2915,13.2915,13.2694,13.2768,112500.0
2012-03-08 14:35:00,18.1,18.11,18.08,18.1,124600.0,13.2841,13.2915,13.2694,13.2841,124600.0
2012-03-08 14:40:00,18.1,18.14,18.1,18.14,111900.0,13.2841,13.3135,13.2841,13.3135,111900.0
2012-03-08 14:45:00,18.14,18.16,18.13,18.16,76500.0,13.3135,13.3282,13.3061,13.3282,76500.0
2012-03-08 14:50:00,18.17,18.24,18.16,18.24,296000.0,13.3355,13.3869,13.3282,13.3869,296000.0
2012-03-08 14:55:00,18.23,18.27,18.21,18.23,314800.0,13.3795,13.4089,13.3648,13.3795,314800.0
2012-03-08 15:00:00,18.23,18.23,18.2,18.21,186000.0,13.3795,13.3795,13.3575,13.3648,186000.0
2012-03-08 15:05:00,18.21,18.22,18.2,18.21,104900.0,13.3648,13.3722,13.3575,13.3648,104900.0
2012-03-08 15:10:00,18.21,18.23,18.18,18.23,245900.0,13.3648,13.3795,13.3428,13.3795,245900.0
2012-03-08 15:15:00,18.22,18.23,18.18,18.19,203900.0,13.3722,13.3795,13.3428,13.3502,203900.0
2012-03-08 15:20:00,18.19,18.21,18.18,18.2,225100.0,13.3502,13.3648,13.3428,13.3575,225100.0
2012-03-08 15:25:00,18.2,18.21,18.16,18.17,220000.0,13.3575,13.3648,13.3282,13.3355,220000.0
2012-03-08 15:30:00,18.17,18.2,18.16,18.18,275900.0,13.3355,13.3575,13.3282,13.3428,275900.0
2012-03-08 15:35:00,18.19,18.2,18.14,18.16,356900.0,13.3502,13.3575,13.3135,13.3282,356900.0
2012-03-08 15:40:00,18.16,18.19,18.15,18.17,429800.0,13.3282,13.3502,13.3208,13.3355,429800.0
2012-03-08 15:45:00,18.16,18.17,18.14,18.14,408200.0,13.3282,13.3355,13.3135,13.3135,408200.0
2012-03-08 15:50:00,18.14,18.19,18.14,18.17,392300.0,13.3135,13.3502,13.3135,13.3355,392300.0
2012-03-08 15:55:00,18.17,18.21,18.15,18.17,1133400.0,13.3355,13.3648,13.3208,13.3355,1133400.0
2012-03-09 09:30:00,18.25,18.29,18.07,18.09,390000.0,13.3942,13.4236,13.2621,13.2768,390000.0
2012-03-09 09:35:00,18.08,18.23,18.08,18.18,273900.0,13.2694,13.3795,13.2694,13.3428,273900.0
2012-03-09 09:40:00,18.19,18.24,18.13,18.14,204100.0,13.3502,13.3869,13.3061,13.3135,204100.0
2012-03-09 09:45:00,18.15,18.22,18.09,18.2,590900.0,13.3208,13.3722,13.2768,13.3575,590900.0
2012-03-09 09:50:00,18.2,18.21,18.15,18.15,166400.0,13.3575,13.3648,13.3208,13.3208,166400.0
2012-03-09 09:55:00,18.15,18.16,18.06,18.08,260900.0,13.3208,13.3282,13.2548,13.2694,260900.0
2012-03-09 10:00:00,18.09,18.16,18.07,18.15,328200.0,13.2768,13.3282,13.2621,13.3208,328200.0
2012-03-09 10:05:00,18.15,18.2,18.14,18.19,366200.0,13.3208,13.3575,13.3135,13.3502,366200.0
2012-03-09 10:10:00,18.19,18.19,18.16,18.16,285400.0,13.3502,13.3502,13.3282,13.3282,285400.0
2012-03-09 10:15:00,18.16,18.2,18.15,18.2,308800.0,13.3282,13.3575,13.3208,13.3575,308800.0
2012-03-09 10:20:00,18.2,18.26,18.2,18.26,292100.0,13.3575,13.4015,13.3575,13.4015,292100.0
2012-03-09 10:25:00,18.26,18.29,18.19,18.2,456600.0,13.4015,13.4236,13.3502,13.3575,456600.0
2012-03-09 10:30:00,18.21,18.26,18.2,18.25,254100.0,13.3648,13.4015,13.3575,13.3942,254100.0
2012-03-09 10:35:00,18.25,18.28,18.23,18.24,384500.0,13.3942,13.4162,13.3795,13.3869,384500.0
2012-03-09 10:40:00,18.25,18.3,18.25,18.29,178400.0,13.3942,13.4309,13.3942,13.4236,178400.0
2012-03-09 10:45:00,18.29,18.37,18.29,18.37,497700.0,13.4236,13.4823,13.4236,13.4823,497700.0
2012-03-09 10:50:00,18.37,18.44,18.37,18.42,453900.0,13.4823,13.5337,13.4823,13.519,453900.0
2012-03-09 10:55:00,18.43,18.44,18.39,18.43,225400.0,13.5263,13.5337,13.497,13.5263,225400.0
2012-03-09 11:00:00,18.43,18.44,18.41,18.42,126800.0,13.5263,13.5337,13.5116,13.519,126800.0
2012-03-09 11:05:00,18.41,18.49,18.41,18.48,238600.0,13.5116,13.5703,13.5116,13.563,238600.0
2012-03-09 11:10:00,18.47,18.48,18.43,18.43,151700.0,13.5557,13.563,13.5263,13.5263,151700.0
2012-03-09 11:15:00,18.43,18.44,18.38,18.39,158300.0,13.5263,13.5337,13.4896,13.497,158300.0
2012-03-09 11:20:00,18.39,18.42,18.38,18.4,175000.0,13.497,13.519,13.4896,13.5043,175000.0
2012-03-09 11:25:00,18.4,18.41,18.35,18.37,155900.0,13.5043,13.5116,13.4676,13.4823,155900.0
2012-03-09 11:30:00,18.37,18.37,18.31,18.32,234400.0,13.4823,13.4823,13.4382,13.4456,234400.0
2012-03-09 11:35:00,18.32,18.39,18.31,18.39,136600.0,13.4456,13.497,13.4382,13.497,136600.0
2012-03-09 11:40:00,18.39,18.39,18.34,18.34,275300.0,13.497,13.497,13.4603,13.4603,275300.0
2012-03-09 11:45:00,18.34,18.36,18.32,18.33,114300.0,13.4603,13.4749,13.4456,13.4529,114300.0
2012-03-09 11:50:00,18.33,18.37,18.33,18.36,132100.0,13.4529,13.4823,13.4529,13.4749,132100.0
2012-03-09 11:55:00,18.37,18.42,18.37,18.41,147000.0,13.4823,13.519,13.4823,13.5116,147000.0
2012-03-09 12:00:00,18.42,18.43,18.38,18.39,136100.0,13.519,13.5263,13.4896,13.497,136100.0
2012-03-09 12:05:00,18.38,18.39,18.36,18.37,49600.0,13.4896,13.497,13.4749,13.4823,49600.0
2012-03-09 12:10:00,18.37,18.41,18.36,18.4,62500.0,13.4823,13.5116,13.4749,13.5043,62500.0
2012-03-09 12:15:00,18.41,18.41,18.39,18.41,69700.0,13.5116,13.5116,13.497,13.5116,69700.0
2012-03-09 12:20:00,18.41,18.42,18.4,18.41,97100.0,13.5116,13.519,13.5043,13.5116,97100.0
2012-03-09 12:25:00,18.41,18.41,18.4,18.41,100700.0,13.5116,13.5116,13.5043,13.5116,100700.0
2012-03-09 12:30:00,18.41,18.41,18.37,18.41,156600.0,13.5116,13.5116,13.4823,13.5116,156600.0
2012-03-09 12:35:00,18.4,18.41,18.38,18.39,166900.0,13.5043,13.5116,13.4896,13.497,166900.0
2012-03-09 12:40:00,18.39,18.41,18.38,18.4,135700.0,13.497,13.5116,13.4896,13.5043,135700.0
2012-03-09 12:45:00,18.41,18.41,18.4,18.41,99300.0,13.5116,13.5116,13.5043,13.5116,99300.0
2012-03-09 12:50:00,18.4,18.41,18.4,18.4,103600.0,13.5043,13.5116,13.5043,13.5043,103600.0
2012-03-09 12:55:00,18.41,18.41,18.38,18.39,52700.0,13.5116,13.5116,13.4896,13.497,52700.0
2012-03-09 13:00:00,18.38,18.41,18.38,18.39,141300.0,13.4896,13.5116,13.4896,13.497,141300.0
2012-03-09 13:05:00,18.4,18.41,18.39,18.41,29500.0,13.5043,13.5116,13.497,13.5116,29500.0
2012-03-09 13:10:00,18.4,18.41,18.4,18.41,16600.0,13.5043,13.5116,13.5043,13.5116,16600.0
2012-03-09 13:15:00,18.41,18.44,18.4,18.44,129900.0,13.5116,13.5337,13.5043,13.5337,129900.0
2012-03-09 13:20:00,18.44,18.44,18.43,18.44,38000.0,13.5337,13.5337,13.5263,13.5337,38000.0
2012-03-09 13:25:00,18.44,18.44,18.42,18.43,136200.0,13.5337,13.5337,13.519,13.5263,136200.0
2012-03-09 13:30:00,18.42,18.44,18.42,18.43,63000.0,13.519,13.5337,13.519,13.5263,63000.0
2012-03-09 13:35:00,18.43,18.47,18.43,18.47,346000.0,13.5263,13.5557,13.5263,13.5557,346000.0
2012-03-09 13:40:00,18.46,18.47,18.45,18.46,61900.0,13.5483,13.5557,13.541,13.5483,61900.0
2012-03-09 13:45:00,18.46,18.49,18.44,18.47,146700.0,13.5483,13.5703,13.5337,13.5557,146700.0
2012-03-09 13:50:00,18.48,18.5,18.47,18.49,384900.0,13.563,13.5777,13.5557,13.5703,384900.0
2012-03-09 13:55:00,18.48,18.55,18.48,18.54,530500.0,13.563,13.6144,13.563,13.607,530500.0
2012-03-09 14:00:00,18.54,18.55,18.51,18.55,234800.0,13.607,13.6144,13.585,13.6144,234800.0
2012-03-09 14:05:00,18.54,18.55,18.5,18.5,134400.0,13.607,13.6144,13.5777,13.5777,134400.0
2012-03-09 14:10:00,18.5,18.51,18.5,18.51,103700.0,13.5777,13.585,13.5777,13.585,103700.0
2012-03-09 14:15:00,18.5,18.51,18.49,18.5,114300.0,13.5777,13.585,13.5703,13.5777,114300.0
2012-03-09 14:20:00,18.49,18.52,18.49,18.52,293300.0,13.5703,13.5924,13.5703,13.5924,293300.0
2012-03-09 14:25:00,18.52,18.54,18.51,18.53,306100.0,13.5924,13.607,13.585,13.5997,306100.0
2012-03-09 14:30:00,18.53,18.54,18.48,18.49,274000.0,13.5997,13.607,13.563,13.5703,274000.0
2012-03-09 14:35:00,18.48,18.5,18.46,18.46,81300.0,13.563,13.5777,13.5483,13.5483,81300.0
2012-03-09 14:40:00,18.46,18.51,18.46,18.51,337200.0,13.5483,13.585,13.5483,13.585,337200.0
2012-03-09 14:45:00,18.5,18.51,18.44,18.45,424700.0,13.5777,13.585,13.5337,13.541,424700.0
2012-03-09 14:50:00,18.44,18.47,18.38,18.4,884400.0,13.5337,13.5557,13.4896,13.5043,884400.0
2012-03-09 14:55:00,18.39,18.39,18.29,18.34,777100.0,13.497,13.497,13.4236,13.4603,777100.0
2012-03-09 15:00:00,18.33,18.36,18.32,18.33,414300.0,13.4529,13.4749,13.4456,13.4529,414300.0
2012-03-09 15:05:00,18.33,18.34,18.32,18.33,162600.0,13.4529,13.4603,13.4456,13.4529,162600.0
2012-03-09 15:10:00,18.32,18.37,18.32,18.36,353600.0,13.4456,13.4823,13.4456,13.4749,353600.0
2012-03-09 15:15:00,18.37,18.37,18.33,18.34,303900.0,13.4823,13.4823,13.4529,13.4603,303900.0
2012-03-09 15:20:00,18.34,18.38,18.33,18.35,566900.0,13.4603,13.4896,13.4529,13.4676,566900.0
2012-03-09 15:25:00,18.36,18.38,18.33,18.35,444400.0,13.4749,13.4896,13.4529,13.4676,444400.0
2012-03-09 15:30:00,18.35,18.35,18.28,18.28,531100.0,13.4676,13.4676,13.4162,13.4162,531100.0
2012-03-09 15:35:00,18.29,18.36,18.28,18.35,334700.0,13.4236,13.4749,13.4162,13.4676,334700.0
2012-03-09 15:40:00,18.36,18.39,18.32,18.39,346100.0,13.4749,13.497,13.4456,13.497,346100.0
2012-03-09 15:45:00,18.39,18.42,18.37,18.41,672300.0,13.497,13.519,13.4823,13.5116,672300.0
2012-03-09 15:50:00,18.41,18.42,18.35,18.38,567800.0,13.5116,13.519,13.4676,13.4896,567800.0
2012-03-09 15:55:00,18.37,18.39,18.36,18.38,1401100.0,13.4823,13.497,13.4749,13.4896,1401100.0
2012-03-12 09:30:00,18.34,18.4,18.13,18.22,437700.0,13.4603,13.5043,13.3061,13.3722,437700.0
2012-03-12 09:35:00,18.22,18.26,18.15,18.25,186600.0,13.3722,13.4015,13.3208,13.3942,186600.0
2012-03-12 09:40:00,18.25,18.32,18.19,18.23,428600.0,13.3942,13.4456,13.3502,13.3795,428600.0
2012-03-12 09:45:00,18.23,18.26,18.15,18.15,268000.0,13.3795,13.4015,13.3208,13.3208,268000.0
2012-03-12 09:50:00,18.15,18.18,18.09,18.17,269700.0,13.3208,13.3428,13.2768,13.3355,269700.0
2012-03-12 09:55:00,18.17,18.18,18.09,18.11,403100.0,13.3355,13.3428,13.2768,13.2915,403100.0
2012-03-12 10:00:00,18.1,18.1,17.98,17.98,460000.0,13.2841,13.2841,13.196,13.196,460000.0
2012-03-12 10:05:00,17.98,18.06,17.98,18.03,364100.0,13.196,13.2548,13.196,13.2327,364100.0
2012-03-12 10:10:00,18.02,18.03,17.98,17.98,219500.0,13.2254,13.2327,13.196,13.196,219500.0
2012-03-12 10:15:00,17.99,18.06,17.98,18.05,280200.0,13.2034,13.2548,13.196,13.2474,280200.0
2012-03-12 10:20:00,18.05,18.05,17.99,17.99,454300.0,13.2474,13.2474,13.2034,13.2034,454300.0
2012-03-12 10:25:00,17.99,18.01,17.97,18.0,165700.0,13.2034,13.2181,13.1887,13.2107,165700.0
2012-03-12 10:30:00,17.99,18.0,17.95,17.99,312600.0,13.2034,13.2107,13.174,13.2034,312600.0
2012-03-12 10:35:00,17.99,18.01,17.96,17.98,267600.0,13.2034,13.2181,13.1814,13.196,267600.0
2012-03-12 10:40:00,17.98,17.99,17.95,17.98,253100.0,13.196,13.2034,13.174,13.196,253100.0
2012-03-12 10:45:00,17.98,18.01,17.98,17.99,181400.0,13.196,13.2181,13.196,13.2034,181400.0
2012-03-12 10:50:00,18.0,18.04,18.0,18.03,405900.0,13.2107,13.2401,13.2107,13.2327,405900.0
2012-03-12 10:55:00,18.03,18.04,18.01,18.01,82900.0,13.2327,13.2401,13.2181,13.2181,82900.0
2012-03-12 11:00:00,18.02,18.03,18.0,18.01,141200.0,13.2254,13.2327,13.2107,13.2181,141200.0
2012-03-12 11:05:00,18.0,18.03,17.99,18.0,176400.0,13.2107,13.2327,13.2034,13.2107,176400.0
2012-03-12 11:10:00,18.01,18.03,17.99,18.03,140700.0,13.2181,13.2327,13.2034,13.2327,140700.0
2012-03-12 11:15:00,18.03,18.04,18.0,18.01,182900.0,13.2327,13.2401,13.2107,13.2181,182900.0
2012-03-12 11:20:00,18.0,18.0,17.96,17.97,240600.0,13.2107,13.2107,13.1814,13.1887,240600.0
2012-03-12 11:25:00,17.96,17.98,17.96,17.98,64700.0,13.1814,13.196,13.1814,13.196,64700.0
2012-03-12 11:30:00,17.97,18.01,17.97,18.0,142500.0,13.1887,13.2181,13.1887,13.2107,142500.0
2012-03-12 11:35:00,18.0,18.01,17.98,17.99,235800.0,13.2107,13.2181,13.196,13.2034,235800.0
2012-03-12 11:40:00,17.99,17.99,17.95,17.96,143800.0,13.2034,13.2034,13.174,13.1814,143800.0
2012-03-12 11:45:00,17.96,17.98,17.94,17.98,242000.0,13.1814,13.196,13.1667,13.196,242000.0
2012-03-12 11:50:00,17.97,18.0,17.96,17.96,155900.0,13.1887,13.2107,13.1814,13.1814,155900.0
2012-03-12 11:55:00,17.96,17.98,17.95,17.96,82300.0,13.1814,13.196,13.174,13.1814,82300.0
2012-03-12 12:00:00,17.96,18.0,17.93,17.97,200500.0,13.1814,13.2107,13.1593,13.1887,200500.0
2012-03-12 12:05:00,17.97,18.01,17.97,18.0,78000.0,13.1887,13.2181,13.1887,13.2107,78000.0
2012-03-12 12:10:00,18.01,18.01,17.99,18.0,242500.0,13.2181,13.2181,13.2034,13.2107,242500.0
2012-03-12 12:15:00,18.01,18.01,17.99,17.99,209500.0,13.2181,13.2181,13.2034,13.2034,209500.0
2012-03-12 12:20:00,17.99,18.0,17.98,17.99,72200.0,13.2034,13.2107,13.196,13.2034,72200.0
2012-03-12 12:25:00,18.0,18.01,17.99,17.99,94800.0,13.2107,13.2181,13.2034,13.2034,94800.0
2012-03-12 12:30:00,18.0,18.01,17.98,17.99,169800.0,13.2107,13.2181,13.196,13.2034,169800.0
2012-03-12 12:35:00,17.99,18.01,17.99,18.0,58400.0,13.2034,13.2181,13.2034,13.2107,58400.0
2012-03-12 12:40:00,18.0,18.04,17.99,18.03,118700.0,13.2107,13.2401,13.2034,13.2327,118700.0
2012-03-12 12:45:00,18.04,18.04,18.02,18.03,58400.0,13.2401,13.2401,13.2254,13.2327,58400.0
2012-03-12 12:50:00,18.02,18.04,18.0,18.02,85500.0,13.2254,13.2401,13.2107,13.2254,85500.0
2012-03-12 12:55:00,18.02,18.05,18.02,18.04,81800.0,13.2254,13.2474,13.2254,13.2401,81800.0
2012-03-12 13:00:00,18.05,18.07,18.04,18.06,132800.0,13.2474,13.2621,13.2401,13.2548,132800.0
2012-03-12 13:05:00,18.07,18.1,18.05,18.1,195700.0,13.2621,13.2841,13.2474,13.2841,195700.0
2012-03-12 13:10:00,18.1,18.15,18.09,18.12,290200.0,13.2841,13.3208,13.2768,13.2988,290200.0
2012-03-12 13:15:00,18.12,18.14,18.11,18.13,80700.0,13.2988,13.3135,13.2915,13.3061,80700.0
2012-03-12 13:20:00,18.14,18.18,18.13,18.16,130300.0,13.3135,13.3428,13.3061,13.3282,130300.0
2012-03-12 13:25:00,18.16,18.16,18.12,18.14,116900.0,13.3282,13.3282,13.2988,13.3135,116900.0
2012-03-12 13:30:00,18.14,18.16,18.13,18.15,87200.0,13.3135,13.3282,13.3061,13.3208,87200.0
2012-03-12 13:35:00,18.15,18.21,18.15,18.18,265100.0,13.3208,13.3648,13.3208,13.3428,265100.0
2012-03-12 13:40:00,18.19,18.22,18.18,18.21,126400.0,13.3502,13.3722,13.3428,13.3648,126400.0
2012-03-12 13:45:00,18.22,18.22,18.18,18.18,98200.0,13.3722,13.3722,13.3428,13.3428,98200.0
2012-03-12 13:50:00,18.18,18.19,18.18,18.18,40400.0,13.3428,13.3502,13.3428,13.3428,40400.0
2012-03-12 13:55:00,18.19,18.19,18.16,18.16,104800.0,13.3502,13.3502,13.3282,13.3282,104800.0
2012-03-12 14:00:00,18.16,18.17,18.14,18.14,76100.0,13.3282,13.3355,13.3135,13.3135,76100.0
2012-03-12 14:05:00,18.14,18.15,18.13,18.15,101100.0,13.3135,13.3208,13.3061,13.3208,101100.0
2012-03-12 14:10:00,18.15,18.19,18.14,18.18,146200.0,13.3208,13.3502,13.3135,13.3428,146200.0
2012-03-12 14:15:00,18.18,18.19,18.17,18.18,72600.0,13.3428,13.3502,13.3355,13.3428,72600.0
2012-03-12 14:20:00,18.18,18.19,18.18,18.18,44500.0,13.3428,13.3502,13.3428,13.3428,44500.0
2012-03-12 14:25:00,18.19,18.22,18.18,18.22,129700.0,13.3502,13.3722,13.3428,13.3722,129700.0
2012-03-12 14:30:00,18.22,18.23,18.21,18.21,141400.0,13.3722,13.3795,13.3648,13.3648,141400.0
2012-03-12 14:35:00,18.21,18.21,18.19,18.19,89600.0,13.3648,13.3648,13.3502,13.3502,89600.0
2012-03-12 14:40:00,18.19,18.2,18.19,18.2,53100.0,13.3502,13.3575,13.3502,13.3575,53100.0
2012-03-12 14:45:00,18.2,18.24,18.19,18.21,145800.0,13.3575,13.3869,13.3502,13.3648,145800.0
2012-03-12 14:50:00,18.21,18.22,18.21,18.21,60800.0,13.3648,13.3722,13.3648,13.3648,60800.0
2012-03-12 14:55:00,18.21,18.23,18.21,18.23,86400.0,13.3648,13.3795,13.3648,13.3795,86400.0
2012-03-12 15:00:00,18.22,18.23,18.21,18.23,159400.0,13.3722,13.3795,13.3648,13.3795,159400.0
2012-03-12 15:05:00,18.23,18.23,18.21,18.22,92000.0,13.3795,13.3795,13.3648,13.3722,92000.0
2012-03-12 15:10:00,18.23,18.23,18.2,18.23,170800.0,13.3795,13.3795,13.3575,13.3795,170800.0
2012-03-12 15:15:00,18.23,18.23,18.21,18.21,61600.0,13.3795,13.3795,13.3648,13.3648,61600.0
2012-03-12 15:20:00,18.22,18.23,18.21,18.21,143700.0,13.3722,13.3795,13.3648,13.3648,143700.0
2012-03-12 15:25:00,18.22,18.22,18.2,18.2,85900.0,13.3722,13.3722,13.3575,13.3575,85900.0
2012-03-12 15:30:00,18.2,18.21,18.18,18.19,173300.0,13.3575,13.3648,13.3428,13.3502,173300.0
2012-03-12 15:35:00,18.19,18.2,18.17,18.19,257400.0,13.3502,13.3575,13.3355,13.3502,257400.0
2012-03-12 15:40:00,18.19,18.2,18.17,18.18,228400.0,13.3502,13.3575,13.3355,13.3428,228400.0
2012-03-12 15:45:00,18.18,18.2,18.17,18.18,318900.0,13.3428,13.3575,13.3355,13.3428,318900.0
2012-03-12 15:50:00,18.18,18.19,18.16,18.19,362400.0,13.3428,13.3502,13.3282,13.3502,362400.0
2012-03-12 15:55:00,18.19,18.2,18.18,18.19,703500.0,13.3502,13.3575,13.3428,13.3502,703500.0
2012-03-13 09:30:00,18.59,18.6,18.41,18.43,805000.0,13.6437,13.6511,13.5116,13.5263,805000.0
2012-03-13 09:35:00,18.42,18.46,18.39,18.44,709900.0,13.519,13.5483,13.497,13.5337,709900.0
2012-03-13 09:40:00,18.44,18.51,18.43,18.5,1433000.0,13.5337,13.585,13.5263,13.5777,1433000.0
2012-03-13 09:45:00,18.5,18.5,18.45,18.48,321400.0,13.5777,13.5777,13.541,13.563,321400.0
2012-03-13 09:50:00,18.48,18.48,18.42,18.47,390400.0,13.563,13.563,13.519,13.5557,390400.0
2012-03-13 09:55:00,18.47,18.51,18.45,18.49,503800.0,13.5557,13.585,13.541,13.5703,503800.0
2012-03-13 10:00:00,18.51,18.53,18.46,18.53,466700.0,13.585,13.5997,13.5483,13.5997,466700.0
2012-03-13 10:05:00,18.53,18.54,18.46,18.5,318100.0,13.5997,13.607,13.5483,13.5777,318100.0
2012-03-13 10:10:00,18.5,18.51,18.49,18.5,283000.0,13.5777,13.585,13.5703,13.5777,283000.0
2012-03-13 10:15:00,18.49,18.54,18.48,18.5,576400.0,13.5703,13.607,13.563,13.5777,576400.0
2012-03-13 10:20:00,18.51,18.55,18.5,18.52,506900.0,13.585,13.6144,13.5777,13.5924,506900.0
2012-03-13 10:25:00,18.52,18.53,18.5,18.53,282000.0,13.5924,13.5997,13.5777,13.5997,282000.0
2012-03-13 10:30:00,18.53,18.53,18.49,18.5,362400.0,13.5997,13.5997,13.5703,13.5777,362400.0
2012-03-13 10:35:00,18.5,18.55,18.5,18.54,437600.0,13.5777,13.6144,13.5777,13.607,437600.0
2012-03-13 10:40:00,18.54,18.56,18.53,18.56,440300.0,13.607,13.6217,13.5997,13.6217,440300.0
2012-03-13 10:45:00,18.56,18.56,18.5,18.5,298600.0,13.6217,13.6217,13.5777,13.5777,298600.0
2012-03-13 10:50:00,18.51,18.57,18.51,18.56,372700.0,13.585,13.6291,13.585,13.6217,372700.0
2012-03-13 10:55:00,18.56,18.65,18.55,18.63,466800.0,13.6217,13.6878,13.6144,13.6731,466800.0
2012-03-13 11:00:00,18.63,18.65,18.61,18.62,313700.0,13.6731,13.6878,13.6584,13.6658,313700.0
2012-03-13 11:05:00,18.62,18.64,18.61,18.64,353400.0,13.6658,13.6804,13.6584,13.6804,353400.0
2012-03-13 11:10:00,18.64,18.66,18.62,18.64,678000.0,13.6804,13.6951,13.6658,13.6804,678000.0
2012-03-13 11:15:00,18.64,18.67,18.64,18.65,243700.0,13.6804,13.7025,13.6804,13.6878,243700.0
2012-03-13 11:20:00,18.66,18.68,18.65,18.68,213900.0,13.6951,13.7098,13.6878,13.7098,213900.0
2012-03-13 11:25:00,18.68,18.7,18.66,18.68,379600.0,13.7098,13.7245,13.6951,13.7098,379600.0
2012-03-13 11:30:00,18.68,18.7,18.67,18.69,163400.0,13.7098,13.7245,13.7025,13.7171,163400.0
2012-03-13 11:35:00,18.7,18.75,18.69,18.72,407800.0,13.7245,13.7612,13.7171,13.7392,407800.0
2012-03-13 11:40:00,18.73,18.77,18.71,18.75,267700.0,13.7465,13.7758,13.7318,13.7612,267700.0
2012-03-13 11:45:00,18.75,18.77,18.69,18.7,383000.0,13.7612,13.7758,13.7171,13.7245,383000.0
2012-03-13 11:50:00,18.7,18.74,18.7,18.73,233200.0,13.7245,13.7538,13.7245,13.7465,233200.0
2012-03-13 11:55:00,18.72,18.75,18.72,18.74,167600.0,13.7392,13.7612,13.7392,13.7538,167600.0
2012-03-13 12:00:00,18.73,18.74,18.73,18.73,166000.0,13.7465,13.7538,13.7465,13.7465,166000.0
2012-03-13 12:05:00,18.73,18.76,18.73,18.75,356200.0,13.7465,13.7685,13.7465,13.7612,356200.0
2012-03-13 12:10:00,18.76,18.76,18.74,18.75,110500.0,13.7685,13.7685,13.7538,13.7612,110500.0
2012-03-13 12:15:00,18.75,18.78,18.75,18.77,201000.0,13.7612,13.7832,13.7612,13.7758,201000.0
2012-03-13 12:20:00,18.77,18.84,18.77,18.84,385800.0,13.7758,13.8272,13.7758,13.8272,385800.0
2012-03-13 12:25:00,18.84,18.9,18.82,18.86,545300.0,13.8272,13.8713,13.8125,13.8419,545300.0
2012-03-13 12:30:00,18.86,18.87,18.84,18.84,177200.0,13.8419,13.8492,13.8272,13.8272,177200.0
2012-03-13 12:35:00,18.84,18.84,18.76,18.78,329000.0,13.8272,13.8272,13.7685,13.7832,329000.0
2012-03-13 12:40:00,18.77,18.79,18.77,18.79,93000.0,13.7758,13.7905,13.7758,13.7905,93000.0
2012-03-13 12:45:00,18.79,18.79,18.75,18.78,262300.0,13.7905,13.7905,13.7612,13.7832,262300.0
2012-03-13 12:50:00,18.77,18.8,18.77,18.8,176400.0,13.7758,13.7979,13.7758,13.7979,176400.0
2012-03-13 12:55:00,18.79,18.81,18.77,18.81,192900.0,13.7905,13.8052,13.7758,13.8052,192900.0
2012-03-13 13:00:00,18.81,18.83,18.79,18.82,238400.0,13.8052,13.8199,13.7905,13.8125,238400.0
2012-03-13 13:05:00,18.83,18.83,18.81,18.81,46800.0,13.8199,13.8199,13.8052,13.8052,46800.0
2012-03-13 13:10:00,18.81,18.82,18.77,18.78,298500.0,13.8052,13.8125,13.7758,13.7832,298500.0
2012-03-13 13:15:00,18.78,18.78,18.76,18.77,128000.0,13.7832,13.7832,13.7685,13.7758,128000.0
2012-03-13 13:20:00,18.76,18.76,18.73,18.74,174300.0,13.7685,13.7685,13.7465,13.7538,174300.0
2012-03-13 13:25:00,18.73,18.74,18.7,18.72,176700.0,13.7465,13.7538,13.7245,13.7392,176700.0
2012-03-13 13:30:00,18.71,18.71,18.69,18.71,140300.0,13.7318,13.7318,13.7171,13.7318,140300.0
2012-03-13 13:35:00,18.71,18.71,18.69,18.7,109600.0,13.7318,13.7318,13.7171,13.7245,109600.0
2012-03-13 13:40:00,18.7,18.7,18.67,18.69,163900.0,13.7245,13.7245,13.7025,13.7171,163900.0
2012-03-13 13:45:00,18.69,18.7,18.68,18.7,191200.0,13.7171,13.7245,13.7098,13.7245,191200.0
2012-03-13 13:50:00,18.7,18.71,18.68,18.71,186700.0,13.7245,13.7318,13.7098,13.7318,186700.0
2012-03-13 13:55:00,18.71,18.72,18.7,18.71,63300.0,13.7318,13.7392,13.7245,13.7318,63300.0
2012-03-13 14:00:00,18.72,18.72,18.68,18.71,141900.0,13.7392,13.7392,13.7098,13.7318,141900.0
2012-03-13 14:05:00,18.71,18.73,18.7,18.71,199200.0,13.7318,13.7465,13.7245,13.7318,199200.0
2012-03-13 14:10:00,18.72,18.72,18.7,18.72,160800.0,13.7392,13.7392,13.7245,13.7392,160800.0
2012-03-13 14:15:00,18.72,18.73,18.69,18.73,284300.0,13.7392,13.7465,13.7171,13.7465,284300.0
2012-03-13 14:20:00,18.73,18.77,18.72,18.74,392900.0,13.7465,13.7758,13.7392,13.7538,392900.0
2012-03-13 14:25:00,18.75,18.75,18.64,18.64,351800.0,13.7612,13.7612,13.6804,13.6804,351800.0
2012-03-13 14:30:00,18.65,18.71,18.63,18.63,291100.0,13.6878,13.7318,13.6731,13.6731,291100.0
2012-03-13 14:35:00,18.64,18.69,18.63,18.69,162400.0,13.6804,13.7171,13.6731,13.7171,162400.0
2012-03-13 14:40:00,18.69,18.73,18.67,18.72,448800.0,13.7171,13.7465,13.7025,13.7392,448800.0
2012-03-13 14:45:00,18.72,18.74,18.71,18.72,364700.0,13.7392,13.7538,13.7318,13.7392,364700.0
2012-03-13 14:50:00,18.72,18.72,18.67,18.7,262300.0,13.7392,13.7392,13.7025,13.7245,262300.0
2012-03-13 14:55:00,18.7,18.71,18.69,18.71,102900.0,13.7245,13.7318,13.7171,13.7318,102900.0
2012-03-13 15:00:00,18.71,18.84,18.69,18.81,542400.0,13.7318,13.8272,13.7171,13.8052,542400.0
2012-03-13 15:05:00,18.82,19.02,18.8,18.98,1499000.0,13.8125,13.9593,13.7979,13.93,1499000.0
2012-03-13 15:10:00,18.97,19.09,18.95,19.04,1359800.0,13.9226,14.0107,13.908,13.974,1359800.0
2012-03-13 15:15:00,19.04,19.06,18.96,19.0,1688200.0,13.974,13.9887,13.9153,13.9447,1688200.0
2012-03-13 15:20:00,19.0,19.05,18.96,19.01,1886400.0,13.9447,13.9813,13.9153,13.952,1886400.0
2012-03-13 15:25:00,19.0,19.11,18.9,18.94,1521700.0,13.9447,14.0254,13.8713,13.9006,1521700.0
2012-03-13 15:30:00,18.94,18.98,18.91,18.97,1801200.0,13.9006,13.93,13.8786,13.9226,1801200.0
2012-03-13 15:35:00,18.97,18.98,18.91,18.94,903100.0,13.9226,13.93,13.8786,13.9006,903100.0
2012-03-13 15:40:00,18.94,19.03,18.92,18.97,1596300.0,13.9006,13.9667,13.8859,13.9226,1596300.0
2012-03-13 15:45:00,18.97,19.0,18.9,18.97,1087600.0,13.9226,13.9447,13.8713,13.9226,1087600.0
2012-03-13 15:50:00,18.97,18.98,18.94,18.95,1631800.0,13.9226,13.93,13.9006,13.908,1631800.0
2012-03-13 15:55:00,18.95,18.96,18.9,18.91,3078700.0,13.908,13.9153,13.8713,13.8786,3078700.0
2012-03-14 09:30:00,19.21,19.3,19.1,19.17,1792600.0,14.0988,14.1648,14.018,14.0694,1792600.0
2012-03-14 09:35:00,19.18,19.25,18.92,18.93,1368700.0,14.0768,14.1281,13.8859,13.8933,1368700.0
2012-03-14 09:40:00,18.93,19.11,18.9,19.11,986400.0,13.8933,14.0254,13.8713,14.0254,986400.0
2012-03-14 09:45:00,19.11,19.14,19.04,19.04,904600.0,14.0254,14.0474,13.974,13.974,904600.0
2012-03-14 09:50:00,19.05,19.09,18.98,19.05,710600.0,13.9813,14.0107,13.93,13.9813,710600.0
2012-03-14 09:55:00,19.04,19.08,18.99,19.08,1253200.0,13.974,14.0034,13.9373,14.0034,1253200.0
2012-03-14 10:00:00,19.07,19.09,19.04,19.04,753800.0,13.996,14.0107,13.974,13.974,753800.0
2012-03-14 10:05:00,19.05,19.09,19.03,19.07,890900.0,13.9813,14.0107,13.9667,13.996,890900.0
2012-03-14 10:10:00,19.07,19.16,19.06,19.14,1086800.0,13.996,14.0621,13.9887,14.0474,1086800.0
2012-03-14 10:15:00,19.14,19.15,19.04,19.06,978100.0,14.0474,14.0547,13.974,13.9887,978100.0
2012-03-14 10:20:00,19.06,19.1,19.03,19.04,700800.0,13.9887,14.018,13.9667,13.974,700800.0
2012-03-14 10:25:00,19.04,19.04,18.95,18.95,1153000.0,13.974,13.974,13.908,13.908,1153000.0
2012-03-14 10:30:00,18.96,18.97,18.93,18.96,484500.0,13.9153,13.9226,13.8933,13.9153,484500.0
2012-03-14 10:35:00,18.95,18.99,18.94,18.96,586600.0,13.908,13.9373,13.9006,13.9153,586600.0
2012-03-14 10:40:00,18.96,18.96,18.85,18.87,1058200.0,13.9153,13.9153,13.8346,13.8492,1058200.0
2012-03-14 10:45:00,18.87,18.87,18.77,18.79,842100.0,13.8492,13.8492,13.7758,13.7905,842100.0
2012-03-14 10:50:00,18.78,18.8,18.69,18.7,579600.0,13.7832,13.7979,13.7171,13.7245,579600.0
2012-03-14 10:55:00,18.7,18.7,18.58,18.6,1036700.0,13.7245,13.7245,13.6364,13.6511,1036700.0
2012-03-14 11:00:00,18.6,18.6,18.54,18.57,782900.0,13.6511,13.6511,13.607,13.6291,782900.0
2012-03-14 11:05:00,18.57,18.7,18.57,18.66,999000.0,13.6291,13.7245,13.6291,13.6951,999000.0
2012-03-14 11:10:00,18.67,18.7,18.64,18.7,500100.0,13.7025,13.7245,13.6804,13.7245,500100.0
2012-03-14 11:15:00,18.69,18.72,18.63,18.64,359100.0,13.7171,13.7392,13.6731,13.6804,359100.0
2012-03-14 11:20:00,18.65,18.68,18.62,18.64,735500.0,13.6878,13.7098,13.6658,13.6804,735500.0
2012-03-14 11:25:00,18.64,18.73,18.63,18.7,280200.0,13.6804,13.7465,13.6731,13.7245,280200.0
2012-03-14 11:30:00,18.69,18.71,18.66,18.7,185200.0,13.7171,13.7318,13.6951,13.7245,185200.0
2012-03-14 11:35:00,18.71,18.81,18.71,18.8,396600.0,13.7318,13.8052,13.7318,13.7979,396600.0
2012-03-14 11:40:00,18.79,18.8,18.74,18.75,308300.0,13.7905,13.7979,13.7538,13.7612,308300.0
2012-03-14 11:45:00,18.74,18.75,18.71,18.73,267500.0,13.7538,13.7612,13.7318,13.7465,267500.0
2012-03-14 11:50:00,18.73,18.76,18.67,18.67,423400.0,13.7465,13.7685,13.7025,13.7025,423400.0
2012-03-14 11:55:00,18.68,18.74,18.67,18.73,159600.0,13.7098,13.7538,13.7025,13.7465,159600.0
2012-03-14 12:00:00,18.74,18.76,18.73,18.73,260300.0,13.7538,13.7685,13.7465,13.7465,260300.0
2012-03-14 12:05:00,18.73,18.74,18.71,18.71,200300.0,13.7465,13.7538,13.7318,13.7318,200300.0
2012-03-14 12:10:00,18.71,18.72,18.64,18.66,460300.0,13.7318,13.7392,13.6804,13.6951,460300.0
2012-03-14 12:15:00,18.67,18.67,18.6,18.61,301300.0,13.7025,13.7025,13.6511,13.6584,301300.0
2012-03-14 12:20:00,18.61,18.62,18.59,18.6,291200.0,13.6584,13.6658,13.6437,13.6511,291200.0
2012-03-14 12:25:00,18.6,18.63,18.59,18.62,253000.0,13.6511,13.6731,13.6437,13.6658,253000.0
2012-03-14 12:30:00,18.62,18.65,18.6,18.63,173700.0,13.6658,13.6878,13.6511,13.6731,173700.0
2012-03-14 12:35:00,18.64,18.7,18.63,18.7,211900.0,13.6804,13.7245,13.6731,13.7245,211900.0
2012-03-14 12:40:00,18.7,18.74,18.69,18.74,211600.0,13.7245,13.7538,13.7171,13.7538,211600.0
2012-03-14 12:45:00,18.74,18.76,18.73,18.76,148600.0,13.7538,13.7685,13.7465,13.7685,148600.0
2012-03-14 12:50:00,18.76,18.79,18.76,18.79,188200.0,13.7685,13.7905,13.7685,13.7905,188200.0
2012-03-14 12:55:00,18.79,18.84,18.79,18.82,223300.0,13.7905,13.8272,13.7905,13.8125,223300.0
2012-03-14 13:00:00,18.82,18.82,18.77,18.78,271800.0,13.8125,13.8125,13.7758,13.7832,271800.0
2012-03-14 13:05:00,18.78,18.79,18.77,18.79,251700.0,13.7832,13.7905,13.7758,13.7905,251700.0
2012-03-14 13:10:00,18.79,18.81,18.77,18.79,148400.0,13.7905,13.8052,13.7758,13.7905,148400.0
2012-03-14 13:15:00,18.79,18.86,18.79,18.85,318000.0,13.7905,13.8419,13.7905,13.8346,318000.0
2012-03-14 13:20:00,18.86,18.93,18.85,18.92,415000.0,13.8419,13.8933,13.8346,13.8859,415000.0
2012-03-14 13:25:00,18.92,18.96,18.92,18.96,276600.0,13.8859,13.9153,13.8859,13.9153,276600.0
2012-03-14 13:30:00,18.95,18.95,18.86,18.87,606000.0,13.908,13.908,13.8419,13.8492,606000.0
2012-03-14 13:35:00,18.88,18.88,18.83,18.84,336900.0,13.8566,13.8566,13.8199,13.8272,336900.0
2012-03-14 13:40:00,18.83,18.85,18.82,18.82,237500.0,13.8199,13.8346,13.8125,13.8125,237500.0
2012-03-14 13:45:00,18.83,18.84,18.77,18.79,388300.0,13.8199,13.8272,13.7758,13.7905,388300.0
2012-03-14 13:50:00,18.79,18.79,18.74,18.75,214600.0,13.7905,13.7905,13.7538,13.7612,214600.0
2012-03-14 13:55:00,18.75,18.75,18.61,18.62,596500.0,13.7612,13.7612,13.6584,13.6658,596500.0
2012-03-14 14:00:00,18.63,18.63,18.58,18.62,592500.0,13.6731,13.6731,13.6364,13.6658,592500.0
2012-03-14 14:05:00,18.62,18.64,18.6,18.63,191500.0,13.6658,13.6804,13.6511,13.6731,191500.0
2012-03-14 14:10:00,18.63,18.63,18.56,18.56,264700.0,13.6731,13.6731,13.6217,13.6217,264700.0
2012-03-14 14:15:00,18.56,18.57,18.55,18.55,206900.0,13.6217,13.6291,13.6144,13.6144,206900.0
2012-03-14 14:20:00,18.56,18.56,18.51,18.55,340800.0,13.6217,13.6217,13.585,13.6144,340800.0
2012-03-14 14:25:00,18.55,18.63,18.55,18.6,324800.0,13.6144,13.6731,13.6144,13.6511,324800.0
2012-03-14 14:30:00,18.6,18.61,18.54,18.61,485600.0,13.6511,13.6584,13.607,13.6584,485600.0
2012-03-14 14:35:00,18.61,18.64,18.58,18.64,357000.0,13.6584,13.6804,13.6364,13.6804,357000.0
2012-03-14 14:40:00,18.63,18.7,18.63,18.67,275200.0,13.6731,13.7245,13.6731,13.7025,275200.0
2012-03-14 14:45:00,18.66,18.69,18.62,18.67,273600.0,13.6951,13.7171,13.6658,13.7025,273600.0
2012-03-14 14:50:00,18.66,18.67,18.64,18.65,129700.0,13.6951,13.7025,13.6804,13.6878,129700.0
2012-03-14 14:55:00,18.64,18.67,18.61,18.66,214700.0,13.6804,13.7025,13.6584,13.6951,214700.0
2012-03-14 15:00:00,18.66,18.69,18.65,18.65,234100.0,13.6951,13.7171,13.6878,13.6878,234100.0
2012-03-14 15:05:00,18.64,18.66,18.62,18.62,191300.0,13.6804,13.6951,13.6658,13.6658,191300.0
2012-03-14 15:10:00,18.63,18.63,18.56,18.59,310900.0,13.6731,13.6731,13.6217,13.6437,310900.0
2012-03-14 15:15:00,18.6,18.6,18.5,18.51,398700.0,13.6511,13.6511,13.5777,13.585,398700.0
2012-03-14 15:20:00,18.51,18.54,18.5,18.54,290600.0,13.585,13.607,13.5777,13.607,290600.0
2012-03-14 15:25:00,18.55,18.6,18.52,18.59,264100.0,13.6144,13.6511,13.5924,13.6437,264100.0
2012-03-14 15:30:00,18.6,18.61,18.53,18.54,769100.0,13.6511,13.6584,13.5997,13.607,769100.0
2012-03-14 15:35:00,18.53,18.54,18.5,18.52,472800.0,13.5997,13.607,13.5777,13.5924,472800.0
2012-03-14 15:40:00,18.51,18.53,18.47,18.49,837500.0,13.585,13.5997,13.5557,13.5703,837500.0
2012-03-14 15:45:00,18.5,18.54,18.48,18.52,825100.0,13.5777,13.607,13.563,13.5924,825100.0
2012-03-14 15:50:00,18.51,18.54,18.51,18.53,508600.0,13.585,13.607,13.585,13.5997,508600.0
2012-03-14 15:55:00,18.53,18.6,18.52,18.59,1224700.0,13.5997,13.6511,13.5924,13.6437,1224700.0
2012-03-15 09:30:00,18.76,18.78,18.55,18.66,562100.0,13.7685,13.7832,13.6144,13.6951,562100.0
2012-03-15 09:35:00,18.65,18.67,18.59,18.6,214800.0,13.6878,13.7025,13.6437,13.6511,214800.0
2012-03-15 09:40:00,18.6,18.68,18.55,18.68,258600.0,13.6511,13.7098,13.6144,13.7098,258600.0
2012-03-15 09:45:00,18.69,18.74,18.68,18.71,295500.0,13.7171,13.7538,13.7098,13.7318,295500.0
2012-03-15 09:50:00,18.72,18.81,18.7,18.77,300100.0,13.7392,13.8052,13.7245,13.7758,300100.0
2012-03-15 09:55:00,18.77,18.94,18.76,18.92,694400.0,13.7758,13.9006,13.7685,13.8859,694400.0
2012-03-15 10:00:00,18.92,18.98,18.86,18.9,600000.0,13.8859,13.93,13.8419,13.8713,600000.0
2012-03-15 10:05:00,18.9,18.95,18.87,18.93,240500.0,13.8713,13.908,13.8492,13.8933,240500.0
2012-03-15 10:10:00,18.93,18.95,18.91,18.92,266500.0,13.8933,13.908,13.8786,13.8859,266500.0
2012-03-15 10:15:00,18.93,19.08,18.93,19.07,811200.0,13.8933,14.0034,13.8933,13.996,811200.0
2012-03-15 10:20:00,19.07,19.08,18.97,18.98,394500.0,13.996,14.0034,13.9226,13.93,394500.0
2012-03-15 10:25:00,18.98,19.05,18.98,19.02,238800.0,13.93,13.9813,13.93,13.9593,238800.0
2012-03-15 10:30:00,19.02,19.1,19.02,19.1,287900.0,13.9593,14.018,13.9593,14.018,287900.0
2012-03-15 10:35:00,19.1,19.15,19.05,19.08,518900.0,14.018,14.0547,13.9813,14.0034,518900.0
2012-03-15 10:40:00,19.08,19.14,19.05,19.13,319200.0,14.0034,14.0474,13.9813,14.0401,319200.0
2012-03-15 10:45:00,19.13,19.14,19.06,19.08,312800.0,14.0401,14.0474,13.9887,14.0034,312800.0
2012-03-15 10:50:00,19.08,19.11,19.07,19.09,207200.0,14.0034,14.0254,13.996,14.0107,207200.0
2012-03-15 10:55:00,19.08,19.13,19.03,19.05,276900.0,14.0034,14.0401,13.9667,13.9813,276900.0
2012-03-15 11:00:00,19.05,19.09,19.01,19.06,362800.0,13.9813,14.0107,13.952,13.9887,362800.0
2012-03-15 11:05:00,19.07,19.15,19.06,19.14,316600.0,13.996,14.0547,13.9887,14.0474,316600.0
2012-03-15 11:10:00,19.13,19.16,19.08,19.09,384900.0,14.0401,14.0621,14.0034,14.0107,384900.0
2012-03-15 11:15:00,19.1,19.15,19.08,19.11,342300.0,14.018,14.0547,14.0034,14.0254,342300.0
2012-03-15 11:20:00,19.11,19.16,19.1,19.12,718500.0,14.0254,14.0621,14.018,14.0327,718500.0
2012-03-15 11:25:00,19.12,19.14,19.09,19.14,387700.0,14.0327,14.0474,14.0107,14.0474,387700.0
2012-03-15 11:30:00,19.14,19.17,19.11,19.16,525000.0,14.0474,14.0694,14.0254,14.0621,525000.0
2012-03-15 11:35:00,19.16,19.2,19.15,19.18,429200.0,14.0621,14.0914,14.0547,14.0768,429200.0
2012-03-15 11:40:00,19.17,19.2,19.16,19.18,221500.0,14.0694,14.0914,14.0621,14.0768,221500.0
2012-03-15 11:45:00,19.18,19.2,19.17,19.18,160600.0,14.0768,14.0914,14.0694,14.0768,160600.0
2012-03-15 11:50:00,19.18,19.2,19.14,19.14,290200.0,14.0768,14.0914,14.0474,14.0474,290200.0
2012-03-15 11:55:00,19.14,19.21,19.14,19.2,202900.0,14.0474,14.0988,14.0474,14.0914,202900.0
2012-03-15 12:00:00,19.2,19.22,19.18,19.21,204900.0,14.0914,14.1061,14.0768,14.0988,204900.0
2012-03-15 12:05:00,19.21,19.34,19.21,19.34,645500.0,14.0988,14.1942,14.0988,14.1942,645500.0
2012-03-15 12:10:00,19.34,19.39,19.33,19.38,390900.0,14.1942,14.2309,14.1868,14.2235,390900.0
2012-03-15 12:15:00,19.38,19.52,19.37,19.52,821600.0,14.2235,14.3263,14.2162,14.3263,821600.0
2012-03-15 12:20:00,19.52,19.52,19.48,19.49,348800.0,14.3263,14.3263,14.2969,14.3043,348800.0
2012-03-15 12:25:00,19.5,19.5,19.43,19.44,387200.0,14.3116,14.3116,14.2602,14.2676,387200.0
2012-03-15 12:30:00,19.44,19.48,19.43,19.47,219300.0,14.2676,14.2969,14.2602,14.2896,219300.0
2012-03-15 12:35:00,19.47,19.48,19.46,19.48,189200.0,14.2896,14.2969,14.2823,14.2969,189200.0
2012-03-15 12:40:00,19.47,19.54,19.46,19.52,337900.0,14.2896,14.341,14.2823,14.3263,337900.0
2012-03-15 12:45:00,19.53,19.54,19.43,19.43,471600.0,14.3336,14.341,14.2602,14.2602,471600.0
2012-03-15 12:50:00,19.43,19.52,19.43,19.45,217300.0,14.2602,14.3263,14.2602,14.2749,217300.0
2012-03-15 12:55:00,19.45,19.47,19.39,19.4,489700.0,14.2749,14.2896,14.2309,14.2382,489700.0
2012-03-15 13:00:00,19.4,19.43,19.39,19.41,207900.0,14.2382,14.2602,14.2309,14.2456,207900.0
2012-03-15 13:05:00,19.4,19.46,19.4,19.45,181000.0,14.2382,14.2823,14.2382,14.2749,181000.0
2012-03-15 13:10:00,19.45,19.48,19.44,19.45,195100.0,14.2749,14.2969,14.2676,14.2749,195100.0
2012-03-15 13:15:00,19.46,19.5,19.4,19.4,389700.0,14.2823,14.3116,14.2382,14.2382,389700.0
2012-03-15 13:20:00,19.4,19.45,19.4,19.42,229500.0,14.2382,14.2749,14.2382,14.2529,229500.0
2012-03-15 13:25:00,19.42,19.42,19.38,19.38,182900.0,14.2529,14.2529,14.2235,14.2235,182900.0
2012-03-15 13:30:00,19.39,19.39,19.36,19.39,221100.0,14.2309,14.2309,14.2089,14.2309,221100.0
2012-03-15 13:35:00,19.39,19.44,19.39,19.43,396400.0,14.2309,14.2676,14.2309,14.2602,396400.0
2012-03-15 13:40:00,19.43,19.43,19.4,19.43,186600.0,14.2602,14.2602,14.2382,14.2602,186600.0
2012-03-15 13:45:00,19.43,19.43,19.41,19.43,133300.0,14.2602,14.2602,14.2456,14.2602,133300.0
2012-03-15 13:50:00,19.43,19.45,19.42,19.45,120600.0,14.2602,14.2749,14.2529,14.2749,120600.0
2012-03-15 13:55:00,19.45,19.47,19.44,19.46,142800.0,14.2749,14.2896,14.2676,14.2823,142800.0
2012-03-15 14:00:00,19.46,19.46,19.37,19.39,307000.0,14.2823,14.2823,14.2162,14.2309,307000.0
2012-03-15 14:05:00,19.39,19.41,19.39,19.39,151600.0,14.2309,14.2456,14.2309,14.2309,151600.0
2012-03-15 14:10:00,19.39,19.4,19.35,19.37,217500.0,14.2309,14.2382,14.2015,14.2162,217500.0
2012-03-15 14:15:00,19.37,19.41,19.36,19.41,221700.0,14.2162,14.2456,14.2089,14.2456,221700.0
2012-03-15 14:20:00,19.41,19.42,19.4,19.41,99100.0,14.2456,14.2529,14.2382,14.2456,99100.0
2012-03-15 14:25:00,19.41,19.41,19.37,19.39,136700.0,14.2456,14.2456,14.2162,14.2309,136700.0
2012-03-15 14:30:00,19.37,19.38,19.33,19.35,162300.0,14.2162,14.2235,14.1868,14.2015,162300.0
2012-03-15 14:35:00,19.34,19.37,19.3,19.35,252200.0,14.1942,14.2162,14.1648,14.2015,252200.0
2012-03-15 14:40:00,19.35,19.36,19.34,19.34,61600.0,14.2015,14.2089,14.1942,14.1942,61600.0
2012-03-15 14:45:00,19.34,19.35,19.33,19.33,82000.0,14.1942,14.2015,14.1868,14.1868,82000.0
2012-03-15 14:50:00,19.33,19.36,19.31,19.33,211900.0,14.1868,14.2089,14.1722,14.1868,211900.0
2012-03-15 14:55:00,19.32,19.34,19.3,19.3,112300.0,14.1795,14.1942,14.1648,14.1648,112300.0
2012-03-15 15:00:00,19.3,19.34,19.3,19.32,153600.0,14.1648,14.1942,14.1648,14.1795,153600.0
2012-03-15 15:05:00,19.33,19.4,19.32,19.37,232200.0,14.1868,14.2382,14.1795,14.2162,232200.0
2012-03-15 15:10:00,19.38,19.4,19.36,19.38,169100.0,14.2235,14.2382,14.2089,14.2235,169100.0
2012-03-15 15:15:00,19.38,19.42,19.36,19.41,201900.0,14.2235,14.2529,14.2089,14.2456,201900.0
2012-03-15 15:20:00,19.4,19.44,19.38,19.44,203900.0,14.2382,14.2676,14.2235,14.2676,203900.0
2012-03-15 15:25:00,19.44,19.47,19.43,19.47,293400.0,14.2676,14.2896,14.2602,14.2896,293400.0
2012-03-15 15:30:00,19.47,19.49,19.45,19.49,296100.0,14.2896,14.3043,14.2749,14.3043,296100.0
2012-03-15 15:35:00,19.49,19.5,19.45,19.46,418900.0,14.3043,14.3116,14.2749,14.2823,418900.0
2012-03-15 15:40:00,19.47,19.48,19.43,19.46,375100.0,14.2896,14.2969,14.2602,14.2823,375100.0
2012-03-15 15:45:00,19.45,19.46,19.41,19.43,537700.0,14.2749,14.2823,14.2456,14.2602,537700.0
2012-03-15 15:50:00,19.43,19.46,19.42,19.46,508000.0,14.2602,14.2823,14.2529,14.2823,508000.0
2012-03-15 15:55:00,19.46,19.51,19.45,19.5,1411400.0,14.2823,14.319,14.2749,14.3116,1411400.0
2012-03-16 09:30:00,19.66,19.75,19.59,19.62,3639900.0,14.429,14.4951,14.3777,14.3997,3639900.0
2012-03-16 09:35:00,19.61,19.65,19.52,19.56,477400.0,14.3923,14.4217,14.3263,14.3557,477400.0
2012-03-16 09:40:00,19.57,19.63,19.52,19.52,442900.0,14.363,14.407,14.3263,14.3263,442900.0
2012-03-16 09:45:00,19.53,19.53,19.41,19.42,491700.0,14.3336,14.3336,14.2456,14.2529,491700.0
2012-03-16 09:50:00,19.42,19.46,19.34,19.44,377300.0,14.2529,14.2823,14.1942,14.2676,377300.0
2012-03-16 09:55:00,19.45,19.45,19.34,19.35,497600.0,14.2749,14.2749,14.1942,14.2015,497600.0
2012-03-16 10:00:00,19.34,19.54,19.31,19.52,710600.0,14.1942,14.341,14.1722,14.3263,710600.0
2012-03-16 10:05:00,19.52,19.54,19.45,19.47,286600.0,14.3263,14.341,14.2749,14.2896,286600.0
2012-03-16 10:10:00,19.48,19.48,19.37,19.42,331700.0,14.2969,14.2969,14.2162,14.2529,331700.0
2012-03-16 10:15:00,19.42,19.42,19.31,19.32,299600.0,14.2529,14.2529,14.1722,14.1795,299600.0
2012-03-16 10:20:00,19.32,19.36,19.3,19.31,384500.0,14.1795,14.2089,14.1648,14.1722,384500.0
2012-03-16 10:25:00,19.32,19.39,19.32,19.39,423500.0,14.1795,14.2309,14.1795,14.2309,423500.0
2012-03-16 10:30:00,19.38,19.38,19.33,19.37,196200.0,14.2235,14.2235,14.1868,14.2162,196200.0
2012-03-16 10:35:00,19.38,19.43,19.35,19.43,324900.0,14.2235,14.2602,14.2015,14.2602,324900.0
2012-03-16 10:40:00,19.43,19.49,19.42,19.48,307800.0,14.2602,14.3043,14.2529,14.2969,307800.0
2012-03-16 10:45:00,19.49,19.49,19.43,19.47,184500.0,14.3043,14.3043,14.2602,14.2896,184500.0
2012-03-16 10:50:00,19.47,19.48,19.44,19.45,416700.0,14.2896,14.2969,14.2676,14.2749,416700.0
2012-03-16 10:55:00,19.46,19.53,19.44,19.53,467300.0,14.2823,14.3336,14.2676,14.3336,467300.0
2012-03-16 11:00:00,19.53,19.56,19.51,19.54,417600.0,14.3336,14.3557,14.319,14.341,417600.0
2012-03-16 11:05:00,19.54,19.59,19.54,19.58,371300.0,14.341,14.3777,14.341,14.3703,371300.0
2012-03-16 11:10:00,19.58,19.6,19.54,19.57,422900.0,14.3703,14.385,14.341,14.363,422900.0
2012-03-16 11:15:00,19.56,19.56,19.48,19.49,392200.0,14.3557,14.3557,14.2969,14.3043,392200.0
2012-03-16 11:20:00,19.49,19.5,19.46,19.48,234600.0,14.3043,14.3116,14.2823,14.2969,234600.0
2012-03-16 11:25:00,19.47,19.48,19.47,19.48,167200.0,14.2896,14.2969,14.2896,14.2969,167200.0
2012-03-16 11:30:00,19.48,19.48,19.45,19.48,273800.0,14.2969,14.2969,14.2749,14.2969,273800.0
2012-03-16 11:35:00,19.48,19.49,19.45,19.48,178300.0,14.2969,14.3043,14.2749,14.2969,178300.0
2012-03-16 11:40:00,19.48,19.51,19.46,19.51,208800.0,14.2969,14.319,14.2823,14.319,208800.0
2012-03-16 11:45:00,19.51,19.51,19.48,19.5,264800.0,14.319,14.319,14.2969,14.3116,264800.0
2012-03-16 11:50:00,19.5,19.57,19.49,19.56,288300.0,14.3116,14.363,14.3043,14.3557,288300.0
2012-03-16 11:55:00,19.56,19.6,19.54,19.6,448500.0,14.3557,14.385,14.341,14.385,448500.0
2012-03-16 12:00:00,19.6,19.63,19.54,19.55,527800.0,14.385,14.407,14.341,14.3483,527800.0
2012-03-16 12:05:00,19.56,19.56,19.48,19.5,344000.0,14.3557,14.3557,14.2969,14.3116,344000.0
2012-03-16 12:10:00,19.49,19.54,19.49,19.54,213300.0,14.3043,14.341,14.3043,14.341,213300.0
2012-03-16 12:15:00,19.54,19.56,19.52,19.54,181000.0,14.341,14.3557,14.3263,14.341,181000.0
2012-03-16 12:20:00,19.55,19.55,19.51,19.51,132500.0,14.3483,14.3483,14.319,14.319,132500.0
2012-03-16 12:25:00,19.51,19.53,19.48,19.49,204500.0,14.319,14.3336,14.2969,14.3043,204500.0
2012-03-16 12:30:00,19.5,19.52,19.49,19.51,148700.0,14.3116,14.3263,14.3043,14.319,148700.0
2012-03-16 12:35:00,19.52,19.52,19.51,19.52,90100.0,14.3263,14.3263,14.319,14.3263,90100.0
2012-03-16 12:40:00,19.52,19.55,19.51,19.55,55400.0,14.3263,14.3483,14.319,14.3483,55400.0
2012-03-16 12:45:00,19.55,19.55,19.5,19.52,130900.0,14.3483,14.3483,14.3116,14.3263,130900.0
2012-03-16 12:50:00,19.52,19.53,19.5,19.51,102700.0,14.3263,14.3336,14.3116,14.319,102700.0
2012-03-16 12:55:00,19.51,19.51,19.49,19.5,134000.0,14.319,14.319,14.3043,14.3116,134000.0
2012-03-16 13:00:00,19.51,19.51,19.48,19.49,189100.0,14.319,14.319,14.2969,14.3043,189100.0
2012-03-16 13:05:00,19.49,19.53,19.49,19.5,112200.0,14.3043,14.3336,14.3043,14.3116,112200.0
2012-03-16 13:10:00,19.5,19.51,19.48,19.48,111300.0,14.3116,14.319,14.2969,14.2969,111300.0
2012-03-16 13:15:00,19.49,19.49,19.46,19.48,150400.0,14.3043,14.3043,14.2823,14.2969,150400.0
2012-03-16 13:20:00,19.48,19.5,19.47,19.49,61000.0,14.2969,14.3116,14.2896,14.3043,61000.0
2012-03-16 13:25:00,19.5,19.5,19.47,19.48,52900.0,14.3116,14.3116,14.2896,14.2969,52900.0
2012-03-16 13:30:00,19.48,19.49,19.46,19.48,78400.0,14.2969,14.3043,14.2823,14.2969,78400.0
2012-03-16 13:35:00,19.49,19.49,19.46,19.46,50700.0,14.3043,14.3043,14.2823,14.2823,50700.0
2012-03-16 13:40:00,19.47,19.47,19.43,19.44,138500.0,14.2896,14.2896,14.2602,14.2676,138500.0
2012-03-16 13:45:00,19.44,19.46,19.43,19.46,73000.0,14.2676,14.2823,14.2602,14.2823,73000.0
2012-03-16 13:50:00,19.46,19.47,19.44,19.44,93600.0,14.2823,14.2896,14.2676,14.2676,93600.0
2012-03-16 13:55:00,19.45,19.49,19.45,19.47,144400.0,14.2749,14.3043,14.2749,14.2896,144400.0
2012-03-16 14:00:00,19.47,19.48,19.46,19.47,58700.0,14.2896,14.2969,14.2823,14.2896,58700.0
2012-03-16 14:05:00,19.46,19.49,19.46,19.48,245800.0,14.2823,14.3043,14.2823,14.2969,245800.0
2012-03-16 14:10:00,19.47,19.48,19.43,19.43,127400.0,14.2896,14.2969,14.2602,14.2602,127400.0
2012-03-16 14:15:00,19.44,19.48,19.43,19.45,189200.0,14.2676,14.2969,14.2602,14.2749,189200.0
2012-03-16 14:20:00,19.45,19.46,19.42,19.44,119500.0,14.2749,14.2823,14.2529,14.2676,119500.0
2012-03-16 14:25:00,19.44,19.46,19.42,19.45,149800.0,14.2676,14.2823,14.2529,14.2749,149800.0
2012-03-16 14:30:00,19.46,19.47,19.45,19.46,54700.0,14.2823,14.2896,14.2749,14.2823,54700.0
2012-03-16 14:35:00,19.46,19.47,19.46,19.47,44700.0,14.2823,14.2896,14.2823,14.2896,44700.0
2012-03-16 14:40:00,19.47,19.5,19.45,19.46,154300.0,14.2896,14.3116,14.2749,14.2823,154300.0
2012-03-16 14:45:00,19.46,19.46,19.44,19.46,94100.0,14.2823,14.2823,14.2676,14.2823,94100.0
2012-03-16 14:50:00,19.46,19.47,19.45,19.46,124800.0,14.2823,14.2896,14.2749,14.2823,124800.0
2012-03-16 14:55:00,19.47,19.5,19.42,19.49,458000.0,14.2896,14.3116,14.2529,14.3043,458000.0
2012-03-16 15:00:00,19.48,19.5,19.48,19.49,184200.0,14.2969,14.3116,14.2969,14.3043,184200.0
2012-03-16 15:05:00,19.49,19.5,19.46,19.46,141000.0,14.3043,14.3116,14.2823,14.2823,141000.0
2012-03-16 15:10:00,19.46,19.48,19.42,19.42,147300.0,14.2823,14.2969,14.2529,14.2529,147300.0
2012-03-16 15:15:00,19.42,19.42,19.35,19.39,302900.0,14.2529,14.2529,14.2015,14.2309,302900.0
2012-03-16 15:20:00,19.39,19.43,19.38,19.41,227300.0,14.2309,14.2602,14.2235,14.2456,227300.0
2012-03-16 15:25:00,19.41,19.44,19.4,19.41,154000.0,14.2456,14.2676,14.2382,14.2456,154000.0
2012-03-16 15:30:00,19.41,19.45,19.41,19.44,288600.0,14.2456,14.2749,14.2456,14.2676,288600.0
2012-03-16 15:35:00,19.43,19.49,19.42,19.48,387400.0,14.2602,14.3043,14.2529,14.2969,387400.0
2012-03-16 15:40:00,19.48,19.5,19.45,19.49,447300.0,14.2969,14.3116,14.2749,14.3043,447300.0
2012-03-16 15:45:00,19.49,19.51,19.47,19.5,509900.0,14.3043,14.319,14.2896,14.3116,509900.0
2012-03-16 15:50:00,19.51,19.51,19.48,19.48,458700.0,14.319,14.319,14.2969,14.2969,458700.0
2012-03-16 15:55:00,19.48,19.54,19.48,19.52,1799900.0,14.2969,14.341,14.2969,14.3263,1799900.0
2012-03-19 09:30:00,19.41,19.45,19.31,19.36,526000.0,14.2456,14.2749,14.1722,14.2089,526000.0
2012-03-19 09:35:00,19.36,19.6,19.36,19.59,447100.0,14.2089,14.385,14.2089,14.3777,447100.0
2012-03-19 09:40:00,19.59,19.78,19.58,19.78,512400.0,14.3777,14.5171,14.3703,14.5171,512400.0
2012-03-19 09:45:00,19.78,19.86,19.7,19.8,470700.0,14.5171,14.5758,14.4584,14.5318,470700.0
2012-03-19 09:50:00,19.8,19.85,19.78,19.83,399000.0,14.5318,14.5685,14.5171,14.5538,399000.0
2012-03-19 09:55:00,19.84,19.89,19.81,19.89,229000.0,14.5612,14.5978,14.5391,14.5978,229000.0
2012-03-19 10:00:00,19.89,19.89,19.77,19.81,549000.0,14.5978,14.5978,14.5098,14.5391,549000.0
2012-03-19 10:05:00,19.82,19.83,19.64,19.65,542300.0,14.5465,14.5538,14.4144,14.4217,542300.0
2012-03-19 10:10:00,19.65,19.77,19.64,19.76,407700.0,14.4217,14.5098,14.4144,14.5024,407700.0
2012-03-19 10:15:00,19.76,19.84,19.76,19.83,237300.0,14.5024,14.5612,14.5024,14.5538,237300.0
2012-03-19 10:20:00,19.84,19.85,19.74,19.76,262400.0,14.5612,14.5685,14.4878,14.5024,262400.0
2012-03-19 10:25:00,19.75,19.85,19.74,19.83,220800.0,14.4951,14.5685,14.4878,14.5538,220800.0
2012-03-19 10:30:00,19.83,19.9,19.82,19.9,335300.0,14.5538,14.6052,14.5465,14.6052,335300.0
2012-03-19 10:35:00,19.9,19.95,19.89,19.94,470600.0,14.6052,14.6419,14.5978,14.6345,470600.0
2012-03-19 10:40:00,19.93,19.94,19.9,19.92,272100.0,14.6272,14.6345,14.6052,14.6199,272100.0
2012-03-19 10:45:00,19.92,20.0,19.91,19.98,593300.0,14.6199,14.6786,14.6125,14.6639,593300.0
2012-03-19 10:50:00,19.98,20.0,19.96,19.98,258000.0,14.6639,14.6786,14.6492,14.6639,258000.0
2012-03-19 10:55:00,19.99,20.04,19.98,20.0,390400.0,14.6712,14.7079,14.6639,14.6786,390400.0
2012-03-19 11:00:00,20.0,20.0,19.94,19.99,277300.0,14.6786,14.6786,14.6345,14.6712,277300.0
2012-03-19 11:05:00,19.99,20.0,19.96,19.98,313200.0,14.6712,14.6786,14.6492,14.6639,313200.0
2012-03-19 11:10:00,19.99,20.05,19.94,19.95,469900.0,14.6712,14.7153,14.6345,14.6419,469900.0
2012-03-19 11:15:00,19.95,19.99,19.94,19.98,163200.0,14.6419,14.6712,14.6345,14.6639,163200.0
2012-03-19 11:20:00,19.98,20.05,19.98,20.0,268400.0,14.6639,14.7153,14.6639,14.6786,268400.0
2012-03-19 11:25:00,19.99,20.01,19.95,19.97,136500.0,14.6712,14.6859,14.6419,14.6566,136500.0
2012-03-19 11:30:00,19.97,19.98,19.94,19.97,111500.0,14.6566,14.6639,14.6345,14.6566,111500.0
2012-03-19 11:35:00,19.97,20.03,19.96,20.02,221600.0,14.6566,14.7006,14.6492,14.6933,221600.0
2012-03-19 11:40:00,20.02,20.09,20.01,20.09,220900.0,14.6933,14.7446,14.6859,14.7446,220900.0
2012-03-19 11:45:00,20.09,20.15,20.09,20.14,368700.0,14.7446,14.7887,14.7446,14.7813,368700.0
2012-03-19 11:50:00,20.14,20.2,20.1,20.12,482700.0,14.7813,14.8254,14.752,14.7667,482700.0
2012-03-19 11:55:00,20.11,20.35,20.11,20.25,1104000.0,14.7593,14.9355,14.7593,14.8621,1104000.0
2012-03-19 12:00:00,20.25,20.29,20.23,20.29,262800.0,14.8621,14.8914,14.8474,14.8914,262800.0
2012-03-19 12:05:00,20.28,20.36,20.28,20.35,473700.0,14.8841,14.9428,14.8841,14.9355,473700.0
2012-03-19 12:10:00,20.34,20.43,20.33,20.37,677400.0,14.9281,14.9942,14.9208,14.9501,677400.0
2012-03-19 12:15:00,20.37,20.38,20.28,20.29,392100.0,14.9501,14.9575,14.8841,14.8914,392100.0
2012-03-19 12:20:00,20.29,20.31,20.21,20.23,393900.0,14.8914,14.9061,14.8327,14.8474,393900.0
2012-03-19 12:25:00,20.22,20.26,20.2,20.25,212900.0,14.84,14.8694,14.8254,14.8621,212900.0
2012-03-19 12:30:00,20.25,20.27,20.24,20.24,207600.0,14.8621,14.8767,14.8547,14.8547,207600.0
2012-03-19 12:35:00,20.25,20.33,20.24,20.33,339600.0,14.8621,14.9208,14.8547,14.9208,339600.0
2012-03-19 12:40:00,20.33,20.37,20.33,20.35,426800.0,14.9208,14.9501,14.9208,14.9355,426800.0
2012-03-19 12:45:00,20.35,20.36,20.29,20.31,411100.0,14.9355,14.9428,14.8914,14.9061,411100.0
2012-03-19 12:50:00,20.3,20.33,20.3,20.33,246200.0,14.8988,14.9208,14.8988,14.9208,246200.0
2012-03-19 12:55:00,20.32,20.33,20.31,20.32,249400.0,14.9134,14.9208,14.9061,14.9134,249400.0
2012-03-19 13:00:00,20.32,20.32,20.3,20.32,180900.0,14.9134,14.9134,14.8988,14.9134,180900.0
2012-03-19 13:05:00,20.31,20.33,20.28,20.29,209400.0,14.9061,14.9208,14.8841,14.8914,209400.0
2012-03-19 13:10:00,20.29,20.35,20.27,20.32,334500.0,14.8914,14.9355,14.8767,14.9134,334500.0
2012-03-19 13:15:00,20.32,20.34,20.31,20.32,180200.0,14.9134,14.9281,14.9061,14.9134,180200.0
2012-03-19 13:20:00,20.32,20.38,20.31,20.35,348800.0,14.9134,14.9575,14.9061,14.9355,348800.0
2012-03-19 13:25:00,20.34,20.37,20.3,20.35,726000.0,14.9281,14.9501,14.8988,14.9355,726000.0
2012-03-19 13:30:00,20.35,20.35,20.3,20.34,173300.0,14.9355,14.9355,14.8988,14.9281,173300.0
2012-03-19 13:35:00,20.35,20.38,20.34,20.37,187900.0,14.9355,14.9575,14.9281,14.9501,187900.0
2012-03-19 13:40:00,20.36,20.38,20.35,20.37,219700.0,14.9428,14.9575,14.9355,14.9501,219700.0
2012-03-19 13:45:00,20.37,20.37,20.32,20.35,194700.0,14.9501,14.9501,14.9134,14.9355,194700.0
2012-03-19 13:50:00,20.35,20.37,20.32,20.34,248700.0,14.9355,14.9501,14.9134,14.9281,248700.0
2012-03-19 13:55:00,20.33,20.34,20.25,20.27,408800.0,14.9208,14.9281,14.8621,14.8767,408800.0
2012-03-19 14:00:00,20.27,20.27,20.2,20.21,614800.0,14.8767,14.8767,14.8254,14.8327,614800.0
2012-03-19 14:05:00,20.2,20.26,20.17,20.26,409600.0,14.8254,14.8694,14.8033,14.8694,409600.0
2012-03-19 14:10:00,20.25,20.31,20.25,20.3,304100.0,14.8621,14.9061,14.8621,14.8988,304100.0
2012-03-19 14:15:00,20.3,20.32,20.29,20.32,194100.0,14.8988,14.9134,14.8914,14.9134,194100.0
2012-03-19 14:20:00,20.31,20.4,20.3,20.4,419600.0,14.9061,14.9722,14.8988,14.9722,419600.0
2012-03-19 14:25:00,20.4,20.44,20.39,20.44,575700.0,14.9722,15.0015,14.9648,15.0015,575700.0
2012-03-19 14:30:00,20.44,20.45,20.38,20.42,601200.0,15.0015,15.0088,14.9575,14.9868,601200.0
2012-03-19 14:35:00,20.42,20.5,20.41,20.5,751700.0,14.9868,15.0455,14.9795,15.0455,751700.0
2012-03-19 14:40:00,20.5,20.5,20.39,20.4,805800.0,15.0455,15.0455,14.9648,14.9722,805800.0
2012-03-19 14:45:00,20.4,20.41,20.38,20.41,291300.0,14.9722,14.9795,14.9575,14.9795,291300.0
2012-03-19 14:50:00,20.41,20.41,20.38,20.39,371300.0,14.9795,14.9795,14.9575,14.9648,371300.0
2012-03-19 14:55:00,20.38,20.39,20.31,20.32,940000.0,14.9575,14.9648,14.9061,14.9134,940000.0
2012-03-19 15:00:00,20.31,20.36,20.28,20.32,357400.0,14.9061,14.9428,14.8841,14.9134,357400.0
2012-03-19 15:05:00,20.32,20.32,20.19,20.2,375700.0,14.9134,14.9134,14.818,14.8254,375700.0
2012-03-19 15:10:00,20.2,20.2,20.14,20.18,499600.0,14.8254,14.8254,14.7813,14.8107,499600.0
2012-03-19 15:15:00,20.18,20.2,20.13,20.13,313900.0,14.8107,14.8254,14.774,14.774,313900.0
2012-03-19 15:20:00,20.13,20.16,20.09,20.11,527700.0,14.774,14.796,14.7446,14.7593,527700.0
2012-03-19 15:25:00,20.1,20.11,20.0,20.02,558400.0,14.752,14.7593,14.6786,14.6933,558400.0
2012-03-19 15:30:00,20.01,20.08,20.01,20.04,224100.0,14.6859,14.7373,14.6859,14.7079,224100.0
2012-03-19 15:35:00,20.04,20.08,20.02,20.02,243600.0,14.7079,14.7373,14.6933,14.6933,243600.0
2012-03-19 15:40:00,20.02,20.05,19.96,20.03,483900.0,14.6933,14.7153,14.6492,14.7006,483900.0
2012-03-19 15:45:00,20.02,20.08,19.98,20.08,603900.0,14.6933,14.7373,14.6639,14.7373,603900.0
2012-03-19 15:50:00,20.07,20.09,20.0,20.01,501400.0,14.73,14.7446,14.6786,14.6859,501400.0
2012-03-19 15:55:00,20.02,20.06,20.01,20.05,1087600.0,14.6933,14.7226,14.6859,14.7153,1087600.0
2012-03-20 09:30:00,19.85,19.94,19.79,19.9,803300.0,14.5685,14.6345,14.5245,14.6052,803300.0
2012-03-20 09:35:00,19.9,20.0,19.89,20.0,599200.0,14.6052,14.6786,14.5978,14.6786,599200.0
2012-03-20 09:40:00,19.99,20.03,19.86,19.88,1039700.0,14.6712,14.7006,14.5758,14.5905,1039700.0
2012-03-20 09:45:00,19.87,19.99,19.83,19.99,843100.0,14.5832,14.6712,14.5538,14.6712,843100.0
2012-03-20 09:50:00,19.99,20.06,19.97,20.0,357400.0,14.6712,14.7226,14.6566,14.6786,357400.0
2012-03-20 09:55:00,20.01,20.2,20.0,20.1,481300.0,14.6859,14.8254,14.6786,14.752,481300.0
2012-03-20 10:00:00,20.1,20.13,20.02,20.1,252600.0,14.752,14.774,14.6933,14.752,252600.0
2012-03-20 10:05:00,20.1,20.32,20.09,20.27,682000.0,14.752,14.9134,14.7446,14.8767,682000.0
2012-03-20 10:10:00,20.28,20.32,20.25,20.26,425100.0,14.8841,14.9134,14.8621,14.8694,425100.0
2012-03-20 10:15:00,20.25,20.27,20.19,20.23,271000.0,14.8621,14.8767,14.818,14.8474,271000.0
2012-03-20 10:20:00,20.24,20.28,20.2,20.21,408500.0,14.8547,14.8841,14.8254,14.8327,408500.0
2012-03-20 10:25:00,20.21,20.32,20.2,20.27,350100.0,14.8327,14.9134,14.8254,14.8767,350100.0
2012-03-20 10:30:00,20.26,20.44,20.24,20.43,874300.0,14.8694,15.0015,14.8547,14.9942,874300.0
2012-03-20 10:35:00,20.44,20.48,20.4,20.4,735200.0,15.0015,15.0309,14.9722,14.9722,735200.0
2012-03-20 10:40:00,20.4,20.46,20.38,20.45,321200.0,14.9722,15.0162,14.9575,15.0088,321200.0
2012-03-20 10:45:00,20.44,20.6,20.44,20.6,988400.0,15.0015,15.1189,15.0015,15.1189,988400.0
2012-03-20 10:50:00,20.6,20.63,20.56,20.62,581800.0,15.1189,15.141,15.0896,15.1336,581800.0
2012-03-20 10:55:00,20.62,20.66,20.54,20.55,831500.0,15.1336,15.163,15.0749,15.0822,831500.0
2012-03-20 11:00:00,20.56,20.64,20.55,20.64,473100.0,15.0896,15.1483,15.0822,15.1483,473100.0
2012-03-20 11:05:00,20.65,20.7,20.64,20.7,554800.0,15.1556,15.1923,15.1483,15.1923,554800.0
2012-03-20 11:10:00,20.7,20.7,20.56,20.56,689300.0,15.1923,15.1923,15.0896,15.0896,689300.0
2012-03-20 11:15:00,20.56,20.63,20.52,20.63,674000.0,15.0896,15.141,15.0602,15.141,674000.0
2012-03-20 11:20:00,20.62,20.65,20.59,20.61,521900.0,15.1336,15.1556,15.1116,15.1263,521900.0
2012-03-20 11:25:00,20.61,20.64,20.57,20.59,738200.0,15.1263,15.1483,15.0969,15.1116,738200.0
2012-03-20 11:30:00,20.59,20.61,20.49,20.51,369500.0,15.1116,15.1263,15.0382,15.0529,369500.0
2012-03-20 11:35:00,20.51,20.51,20.42,20.45,350600.0,15.0529,15.0529,14.9868,15.0088,350600.0
2012-03-20 11:40:00,20.45,20.46,20.41,20.43,339300.0,15.0088,15.0162,14.9795,14.9942,339300.0
2012-03-20 11:45:00,20.44,20.46,20.36,20.37,362800.0,15.0015,15.0162,14.9428,14.9501,362800.0
2012-03-20 11:50:00,20.36,20.37,20.28,20.31,336100.0,14.9428,14.9501,14.8841,14.9061,336100.0
2012-03-20 11:55:00,20.31,20.4,20.3,20.39,187300.0,14.9061,14.9722,14.8988,14.9648,187300.0
2012-03-20 12:00:00,20.39,20.43,20.37,20.4,201200.0,14.9648,14.9942,14.9501,14.9722,201200.0
2012-03-20 12:05:00,20.39,20.45,20.35,20.42,206200.0,14.9648,15.0088,14.9355,14.9868,206200.0
2012-03-20 12:10:00,20.41,20.45,20.41,20.43,149500.0,14.9795,15.0088,14.9795,14.9942,149500.0
2012-03-20 12:15:00,20.43,20.44,20.39,20.4,96800.0,14.9942,15.0015,14.9648,14.9722,96800.0
2012-03-20 12:20:00,20.4,20.41,20.35,20.35,154700.0,14.9722,14.9795,14.9355,14.9355,154700.0
2012-03-20 12:25:00,20.35,20.37,20.31,20.33,211400.0,14.9355,14.9501,14.9061,14.9208,211400.0
2012-03-20 12:30:00,20.33,20.34,20.32,20.32,98500.0,14.9208,14.9281,14.9134,14.9134,98500.0
2012-03-20 12:35:00,20.32,20.32,20.28,20.3,313100.0,14.9134,14.9134,14.8841,14.8988,313100.0
2012-03-20 12:40:00,20.31,20.32,20.25,20.25,203200.0,14.9061,14.9134,14.8621,14.8621,203200.0
2012-03-20 12:45:00,20.25,20.27,20.18,20.18,296200.0,14.8621,14.8767,14.8107,14.8107,296200.0
2012-03-20 12:50:00,20.18,20.24,20.18,20.24,144000.0,14.8107,14.8547,14.8107,14.8547,144000.0
2012-03-20 12:55:00,20.24,20.27,20.23,20.25,204700.0,14.8547,14.8767,14.8474,14.8621,204700.0
2012-03-20 13:00:00,20.25,20.26,20.22,20.25,181100.0,14.8621,14.8694,14.84,14.8621,181100.0
2012-03-20 13:05:00,20.25,20.36,20.24,20.35,242400.0,14.8621,14.9428,14.8547,14.9355,242400.0
2012-03-20 13:10:00,20.35,20.38,20.33,20.35,136000.0,14.9355,14.9575,14.9208,14.9355,136000.0
2012-03-20 13:15:00,20.35,20.37,20.33,20.37,117500.0,14.9355,14.9501,14.9208,14.9501,117500.0
2012-03-20 13:20:00,20.36,20.37,20.35,20.36,138700.0,14.9428,14.9501,14.9355,14.9428,138700.0
2012-03-20 13:25:00,20.36,20.45,20.36,20.45,314800.0,14.9428,15.0088,14.9428,15.0088,314800.0
2012-03-20 13:30:00,20.44,20.45,20.38,20.39,221600.0,15.0015,15.0088,14.9575,14.9648,221600.0
2012-03-20 13:35:00,20.38,20.41,20.38,20.39,112400.0,14.9575,14.9795,14.9575,14.9648,112400.0
2012-03-20 13:40:00,20.38,20.39,20.36,20.37,169200.0,14.9575,14.9648,14.9428,14.9501,169200.0
2012-03-20 13:45:00,20.37,20.43,20.37,20.42,185400.0,14.9501,14.9942,14.9501,14.9868,185400.0
2012-03-20 13:50:00,20.42,20.45,20.41,20.45,244800.0,14.9868,15.0088,14.9795,15.0088,244800.0
2012-03-20 13:55:00,20.45,20.48,20.45,20.47,126200.0,15.0088,15.0309,15.0088,15.0235,126200.0
2012-03-20 14:00:00,20.46,20.47,20.42,20.42,104600.0,15.0162,15.0235,14.9868,14.9868,104600.0
2012-03-20 14:05:00,20.42,20.43,20.37,20.37,100200.0,14.9868,14.9942,14.9501,14.9501,100200.0
2012-03-20 14:10:00,20.37,20.38,20.31,20.35,172700.0,14.9501,14.9575,14.9061,14.9355,172700.0
2012-03-20 14:15:00,20.36,20.45,20.35,20.42,216100.0,14.9428,15.0088,14.9355,14.9868,216100.0
2012-03-20 14:20:00,20.41,20.42,20.38,20.38,173300.0,14.9795,14.9868,14.9575,14.9575,173300.0
2012-03-20 14:25:00,20.38,20.4,20.37,20.38,111400.0,14.9575,14.9722,14.9501,14.9575,111400.0
2012-03-20 14:30:00,20.36,20.37,20.33,20.33,165700.0,14.9428,14.9501,14.9208,14.9208,165700.0
2012-03-20 14:35:00,20.33,20.37,20.32,20.36,176300.0,14.9208,14.9501,14.9134,14.9428,176300.0
2012-03-20 14:40:00,20.37,20.41,20.36,20.4,161100.0,14.9501,14.9795,14.9428,14.9722,161100.0
2012-03-20 14:45:00,20.39,20.39,20.34,20.38,245100.0,14.9648,14.9648,14.9281,14.9575,245100.0
2012-03-20 14:50:00,20.38,20.39,20.36,20.38,94500.0,14.9575,14.9648,14.9428,14.9575,94500.0
2012-03-20 14:55:00,20.37,20.41,20.36,20.39,175200.0,14.9501,14.9795,14.9428,14.9648,175200.0
2012-03-20 15:00:00,20.4,20.46,20.4,20.45,273200.0,14.9722,15.0162,14.9722,15.0088,273200.0
2012-03-20 15:05:00,20.46,20.48,20.43,20.44,206200.0,15.0162,15.0309,14.9942,15.0015,206200.0
2012-03-20 15:10:00,20.44,20.45,20.42,20.45,189000.0,15.0015,15.0088,14.9868,15.0088,189000.0
2012-03-20 15:15:00,20.44,20.5,20.44,20.5,315700.0,15.0015,15.0455,15.0015,15.0455,315700.0
2012-03-20 15:20:00,20.5,20.53,20.49,20.53,324600.0,15.0455,15.0676,15.0382,15.0676,324600.0
2012-03-20 15:25:00,20.53,20.53,20.42,20.46,452100.0,15.0676,15.0676,14.9868,15.0162,452100.0
2012-03-20 15:30:00,20.45,20.46,20.4,20.41,221000.0,15.0088,15.0162,14.9722,14.9795,221000.0
2012-03-20 15:35:00,20.41,20.42,20.33,20.34,258400.0,14.9795,14.9868,14.9208,14.9281,258400.0
2012-03-20 15:40:00,20.33,20.36,20.3,20.3,381900.0,14.9208,14.9428,14.8988,14.8988,381900.0
2012-03-20 15:45:00,20.3,20.34,20.26,20.3,670300.0,14.8988,14.9281,14.8694,14.8988,670300.0
2012-03-20 15:50:00,20.3,20.35,20.29,20.35,457900.0,14.8988,14.9355,14.8914,14.9355,457900.0
2012-03-20 15:55:00,20.35,20.44,20.34,20.43,1487600.0,14.9355,15.0015,14.9281,14.9942,1487600.0
2012-03-21 09:30:00,20.36,20.48,20.25,20.27,849800.0,14.9428,15.0309,14.8621,14.8767,849800.0
2012-03-21 09:35:00,20.26,20.43,20.25,20.43,619900.0,14.8694,14.9942,14.8621,14.9942,619900.0
2012-03-21 09:40:00,20.43,20.46,20.35,20.41,445400.0,14.9942,15.0162,14.9355,14.9795,445400.0
2012-03-21 09:45:00,20.4,20.42,20.33,20.37,353400.0,14.9722,14.9868,14.9208,14.9501,353400.0
2012-03-21 09:50:00,20.38,20.38,20.27,20.27,261400.0,14.9575,14.9575,14.8767,14.8767,261400.0
2012-03-21 09:55:00,20.27,20.32,20.26,20.28,276700.0,14.8767,14.9134,14.8694,14.8841,276700.0
2012-03-21 10:00:00,20.28,20.28,20.08,20.09,501500.0,14.8841,14.8841,14.7373,14.7446,501500.0
2012-03-21 10:05:00,20.08,20.13,20.04,20.06,837300.0,14.7373,14.774,14.7079,14.7226,837300.0
2012-03-21 10:10:00,20.06,20.17,20.04,20.17,361300.0,14.7226,14.8033,14.7079,14.8033,361300.0
2012-03-21 10:15:00,20.16,20.26,20.16,20.24,527800.0,14.796,14.8694,14.796,14.8547,527800.0
2012-03-21 10:20:00,20.23,20.3,20.23,20.27,297000.0,14.8474,14.8988,14.8474,14.8767,297000.0
2012-03-21 10:25:00,20.27,20.28,20.23,20.24,391700.0,14.8767,14.8841,14.8474,14.8547,391700.0
2012-03-21 10:30:00,20.25,20.27,20.16,20.16,326900.0,14.8621,14.8767,14.796,14.796,326900.0
2012-03-21 10:35:00,20.16,20.21,20.14,20.21,163900.0,14.796,14.8327,14.7813,14.8327,163900.0
2012-03-21 10:40:00,20.21,20.21,20.12,20.13,186600.0,14.8327,14.8327,14.7667,14.774,186600.0
2012-03-21 10:45:00,20.14,20.14,20.04,20.11,263800.0,14.7813,14.7813,14.7079,14.7593,263800.0
2012-03-21 10:50:00,20.11,20.15,20.08,20.09,367600.0,14.7593,14.7887,14.7373,14.7446,367600.0
2012-03-21 10:55:00,20.09,20.1,20.03,20.06,316300.0,14.7446,14.752,14.7006,14.7226,316300.0
2012-03-21 11:00:00,20.05,20.06,20.0,20.04,383100.0,14.7153,14.7226,14.6786,14.7079,383100.0
2012-03-21 11:05:00,20.04,20.1,20.02,20.08,297100.0,14.7079,14.752,14.6933,14.7373,297100.0
2012-03-21 11:10:00,20.08,20.08,20.06,20.07,65100.0,14.7373,14.7373,14.7226,14.73,65100.0
2012-03-21 11:15:00,20.07,20.12,20.05,20.11,142200.0,14.73,14.7667,14.7153,14.7593,142200.0
2012-03-21 11:20:00,20.11,20.12,20.07,20.07,200800.0,14.7593,14.7667,14.73,14.73,200800.0
2012-03-21 11:25:00,20.07,20.11,20.06,20.11,114000.0,14.73,14.7593,14.7226,14.7593,114000.0
2012-03-21 11:30:00,20.1,20.16,20.09,20.16,234100.0,14.752,14.796,14.7446,14.796,234100.0
2012-03-21 11:35:00,20.16,20.22,20.14,20.2,294000.0,14.796,14.84,14.7813,14.8254,294000.0
2012-03-21 11:40:00,20.2,20.23,20.18,20.21,191700.0,14.8254,14.8474,14.8107,14.8327,191700.0
2012-03-21 11:45:00,20.23,20.23,20.2,20.21,92700.0,14.8474,14.8474,14.8254,14.8327,92700.0
2012-03-21 11:50:00,20.21,20.22,20.17,20.2,159900.0,14.8327,14.84,14.8033,14.8254,159900.0
2012-03-21 11:55:00,20.21,20.21,20.11,20.11,318200.0,14.8327,14.8327,14.7593,14.7593,318200.0
2012-03-21 12:00:00,20.12,20.12,20.08,20.09,153800.0,14.7667,14.7667,14.7373,14.7446,153800.0
2012-03-21 12:05:00,20.09,20.16,20.09,20.16,129700.0,14.7446,14.796,14.7446,14.796,129700.0
2012-03-21 12:10:00,20.16,20.23,20.15,20.21,155400.0,14.796,14.8474,14.7887,14.8327,155400.0
2012-03-21 12:15:00,20.22,20.23,20.18,20.19,223400.0,14.84,14.8474,14.8107,14.818,223400.0
2012-03-21 12:20:00,20.19,20.21,20.16,20.18,185500.0,14.818,14.8327,14.796,14.8107,185500.0
2012-03-21 12:25:00,20.18,20.19,20.14,20.19,123800.0,14.8107,14.818,14.7813,14.818,123800.0
2012-03-21 12:30:00,20.19,20.19,20.15,20.18,135800.0,14.818,14.818,14.7887,14.8107,135800.0
2012-03-21 12:35:00,20.17,20.18,20.15,20.18,53800.0,14.8033,14.8107,14.7887,14.8107,53800.0
2012-03-21 12:40:00,20.18,20.19,20.17,20.19,108500.0,14.8107,14.818,14.8033,14.818,108500.0
2012-03-21 12:45:00,20.19,20.19,20.18,20.19,58100.0,14.818,14.818,14.8107,14.818,58100.0
2012-03-21 12:50:00,20.18,20.19,20.14,20.14,110700.0,14.8107,14.818,14.7813,14.7813,110700.0
2012-03-21 12:55:00,20.15,20.17,20.14,20.16,128400.0,14.7887,14.8033,14.7813,14.796,128400.0
2012-03-21 13:00:00,20.15,20.17,20.15,20.17,100600.0,14.7887,14.8033,14.7887,14.8033,100600.0
2012-03-21 13:05:00,20.16,20.17,20.1,20.12,1699700.0,14.796,14.8033,14.752,14.7667,1699700.0
2012-03-21 13:10:00,20.12,20.12,20.08,20.11,378000.0,14.7667,14.7667,14.7373,14.7593,378000.0
2012-03-21 13:15:00,20.11,20.13,20.08,20.1,127400.0,14.7593,14.774,14.7373,14.752,127400.0
2012-03-21 13:20:00,20.1,20.1,20.09,20.09,41800.0,14.752,14.752,14.7446,14.7446,41800.0
2012-03-21 13:25:00,20.1,20.14,20.09,20.14,149500.0,14.752,14.7813,14.7446,14.7813,149500.0
2012-03-21 13:30:00,20.14,20.14,20.09,20.09,193200.0,14.7813,14.7813,14.7446,14.7446,193200.0
2012-03-21 13:35:00,20.09,20.11,20.05,20.05,197100.0,14.7446,14.7593,14.7153,14.7153,197100.0
2012-03-21 13:40:00,20.05,20.07,20.05,20.07,112000.0,14.7153,14.73,14.7153,14.73,112000.0
2012-03-21 13:45:00,20.07,20.1,20.06,20.1,111600.0,14.73,14.752,14.7226,14.752,111600.0
2012-03-21 13:50:00,20.1,20.14,20.09,20.12,237400.0,14.752,14.7813,14.7446,14.7667,237400.0
2012-03-21 13:55:00,20.13,20.13,20.12,20.13,44400.0,14.774,14.774,14.7667,14.774,44400.0
2012-03-21 14:00:00,20.13,20.13,20.09,20.1,303400.0,14.774,14.774,14.7446,14.752,303400.0
2012-03-21 14:05:00,20.1,20.11,20.1,20.11,194700.0,14.752,14.7593,14.752,14.7593,194700.0
2012-03-21 14:10:00,20.11,20.11,20.1,20.11,97300.0,14.7593,14.7593,14.752,14.7593,97300.0
2012-03-21 14:15:00,20.1,20.11,20.09,20.11,123600.0,14.752,14.7593,14.7446,14.7593,123600.0
2012-03-21 14:20:00,20.11,20.12,20.09,20.1,158800.0,14.7593,14.7667,14.7446,14.752,158800.0
2012-03-21 14:25:00,20.1,20.12,20.08,20.09,221000.0,14.752,14.7667,14.7373,14.7446,221000.0
2012-03-21 14:30:00,20.1,20.17,20.09,20.14,227000.0,14.752,14.8033,14.7446,14.7813,227000.0
2012-03-21 14:35:00,20.14,20.15,20.1,20.11,174800.0,14.7813,14.7887,14.752,14.7593,174800.0
2012-03-21 14:40:00,20.11,20.14,20.1,20.14,126200.0,14.7593,14.7813,14.752,14.7813,126200.0
2012-03-21 14:45:00,20.14,20.14,20.1,20.11,98100.0,14.7813,14.7813,14.752,14.7593,98100.0
2012-03-21 14:50:00,20.11,20.11,20.07,20.07,148100.0,14.7593,14.7593,14.73,14.73,148100.0
2012-03-21 14:55:00,20.07,20.09,20.05,20.07,305400.0,14.73,14.7446,14.7153,14.73,305400.0
2012-03-21 15:00:00,20.07,20.12,20.06,20.12,237100.0,14.73,14.7667,14.7226,14.7667,237100.0
2012-03-21 15:05:00,20.12,20.14,20.1,20.14,511200.0,14.7667,14.7813,14.752,14.7813,511200.0
2012-03-21 15:10:00,20.13,20.16,20.13,20.14,297000.0,14.774,14.796,14.774,14.7813,297000.0
2012-03-21 15:15:00,20.14,20.16,20.09,20.11,448400.0,14.7813,14.796,14.7446,14.7593,448400.0
2012-03-21 15:20:00,20.12,20.13,20.09,20.13,220700.0,14.7667,14.774,14.7446,14.774,220700.0
2012-03-21 15:25:00,20.13,20.13,20.09,20.1,194500.0,14.774,14.774,14.7446,14.752,194500.0
2012-03-21 15:30:00,20.11,20.14,20.1,20.12,215600.0,14.7593,14.7813,14.752,14.7667,215600.0
2012-03-21 15:35:00,20.12,20.13,20.1,20.13,163200.0,14.7667,14.774,14.752,14.774,163200.0
2012-03-21 15:40:00,20.12,20.13,20.08,20.09,183600.0,14.7667,14.774,14.7373,14.7446,183600.0
2012-03-21 15:45:00,20.08,20.12,20.06,20.12,409700.0,14.7373,14.7667,14.7226,14.7667,409700.0
2012-03-21 15:50:00,20.11,20.13,20.1,20.1,509400.0,14.7593,14.774,14.752,14.752,509400.0
2012-03-21 15:55:00,20.1,20.11,20.06,20.08,1150600.0,14.752,14.7593,14.7226,14.7373,1150600.0
2012-03-22 09:30:00,19.81,19.83,19.67,19.78,918200.0,14.5391,14.5538,14.4364,14.5171,918200.0
2012-03-22 09:35:00,19.78,19.92,19.7,19.8,624300.0,14.5171,14.6199,14.4584,14.5318,624300.0
2012-03-22 09:40:00,19.81,19.88,19.75,19.79,423400.0,14.5391,14.5905,14.4951,14.5245,423400.0
2012-03-22 09:45:00,19.8,19.87,19.78,19.82,392700.0,14.5318,14.5832,14.5171,14.5465,392700.0
2012-03-22 09:50:00,19.81,19.86,19.77,19.77,206400.0,14.5391,14.5758,14.5098,14.5098,206400.0
2012-03-22 09:55:00,19.77,19.77,19.73,19.76,231300.0,14.5098,14.5098,14.4804,14.5024,231300.0
2012-03-22 10:00:00,19.76,19.83,19.71,19.83,290600.0,14.5024,14.5538,14.4657,14.5538,290600.0
2012-03-22 10:05:00,19.83,19.85,19.78,19.8,211300.0,14.5538,14.5685,14.5171,14.5318,211300.0
2012-03-22 10:10:00,19.81,19.82,19.75,19.77,205100.0,14.5391,14.5465,14.4951,14.5098,205100.0
2012-03-22 10:15:00,19.77,19.78,19.68,19.75,312700.0,14.5098,14.5171,14.4437,14.4951,312700.0
2012-03-22 10:20:00,19.75,19.79,19.72,19.75,160700.0,14.4951,14.5245,14.4731,14.4951,160700.0
2012-03-22 10:25:00,19.74,19.77,19.7,19.77,130200.0,14.4878,14.5098,14.4584,14.5098,130200.0
2012-03-22 10:30:00,19.76,19.76,19.65,19.69,242000.0,14.5024,14.5024,14.4217,14.4511,242000.0
2012-03-22 10:35:00,19.69,19.72,19.62,19.65,389700.0,14.4511,14.4731,14.3997,14.4217,389700.0
2012-03-22 10:40:00,19.64,19.66,19.62,19.65,264300.0,14.4144,14.429,14.3997,14.4217,264300.0
2012-03-22 10:45:00,19.64,19.65,19.59,19.61,190800.0,14.4144,14.4217,14.3777,14.3923,190800.0
2012-03-22 10:50:00,19.62,19.64,19.59,19.64,195000.0,14.3997,14.4144,14.3777,14.4144,195000.0
2012-03-22 10:55:00,19.64,19.65,19.61,19.65,314200.0,14.4144,14.4217,14.3923,14.4217,314200.0
2012-03-22 11:00:00,19.65,19.66,19.6,19.61,450000.0,14.4217,14.429,14.385,14.3923,450000.0
2012-03-22 11:05:00,19.6,19.64,19.58,19.61,226900.0,14.385,14.4144,14.3703,14.3923,226900.0
2012-03-22 11:10:00,19.61,19.66,19.6,19.65,164500.0,14.3923,14.429,14.385,14.4217,164500.0
2012-03-22 11:15:00,19.65,19.66,19.63,19.65,152400.0,14.4217,14.429,14.407,14.4217,152400.0
2012-03-22 11:20:00,19.65,19.7,19.65,19.7,96100.0,14.4217,14.4584,14.4217,14.4584,96100.0
2012-03-22 11:25:00,19.7,19.73,19.7,19.7,78500.0,14.4584,14.4804,14.4584,14.4584,78500.0
2012-03-22 11:30:00,19.7,19.72,19.7,19.72,133100.0,14.4584,14.4731,14.4584,14.4731,133100.0
2012-03-22 11:35:00,19.71,19.72,19.68,19.69,95500.0,14.4657,14.4731,14.4437,14.4511,95500.0
2012-03-22 11:40:00,19.69,19.72,19.66,19.67,81500.0,14.4511,14.4731,14.429,14.4364,81500.0
2012-03-22 11:45:00,19.68,19.69,19.65,19.66,66900.0,14.4437,14.4511,14.4217,14.429,66900.0
2012-03-22 11:50:00,19.66,19.69,19.64,19.68,99000.0,14.429,14.4511,14.4144,14.4437,99000.0
2012-03-22 11:55:00,19.68,19.68,19.65,19.68,52000.0,14.4437,14.4437,14.4217,14.4437,52000.0
2012-03-22 12:00:00,19.67,19.7,19.67,19.7,67900.0,14.4364,14.4584,14.4364,14.4584,67900.0
2012-03-22 12:05:00,19.7,19.7,19.67,19.69,74900.0,14.4584,14.4584,14.4364,14.4511,74900.0
2012-03-22 12:10:00,19.68,19.7,19.65,19.65,116600.0,14.4437,14.4584,14.4217,14.4217,116600.0
2012-03-22 12:15:00,19.65,19.69,19.65,19.67,107300.0,14.4217,14.4511,14.4217,14.4364,107300.0
2012-03-22 12:20:00,19.67,19.67,19.65,19.66,94800.0,14.4364,14.4364,14.4217,14.429,94800.0
2012-03-22 12:25:00,19.66,19.71,19.66,19.7,168700.0,14.429,14.4657,14.429,14.4584,168700.0
2012-03-22 12:30:00,19.7,19.72,19.7,19.72,183500.0,14.4584,14.4731,14.4584,14.4731,183500.0
2012-03-22 12:35:00,19.72,19.76,19.72,19.75,143300.0,14.4731,14.5024,14.4731,14.4951,143300.0
2012-03-22 12:40:00,19.75,19.75,19.73,19.74,78300.0,14.4951,14.4951,14.4804,14.4878,78300.0
2012-03-22 12:45:00,19.74,19.75,19.71,19.71,60400.0,14.4878,14.4951,14.4657,14.4657,60400.0
2012-03-22 12:50:00,19.71,19.77,19.71,19.77,70600.0,14.4657,14.5098,14.4657,14.5098,70600.0
2012-03-22 12:55:00,19.77,19.84,19.76,19.84,271000.0,14.5098,14.5612,14.5024,14.5612,271000.0
2012-03-22 13:00:00,19.84,19.84,19.8,19.81,106400.0,14.5612,14.5612,14.5318,14.5391,106400.0
2012-03-22 13:05:00,19.81,19.82,19.77,19.78,96200.0,14.5391,14.5465,14.5098,14.5171,96200.0
2012-03-22 13:10:00,19.78,19.8,19.77,19.78,58100.0,14.5171,14.5318,14.5098,14.5171,58100.0
2012-03-22 13:15:00,19.78,19.79,19.77,19.79,46400.0,14.5171,14.5245,14.5098,14.5245,46400.0
2012-03-22 13:20:00,19.78,19.82,19.78,19.82,77300.0,14.5171,14.5465,14.5171,14.5465,77300.0
2012-03-22 13:25:00,19.81,19.83,19.79,19.82,155600.0,14.5391,14.5538,14.5245,14.5465,155600.0
2012-03-22 13:30:00,19.81,19.82,19.79,19.79,100900.0,14.5391,14.5465,14.5245,14.5245,100900.0
2012-03-22 13:35:00,19.79,19.83,19.79,19.82,60300.0,14.5245,14.5538,14.5245,14.5465,60300.0
2012-03-22 13:40:00,19.83,19.83,19.76,19.76,78000.0,14.5538,14.5538,14.5024,14.5024,78000.0
2012-03-22 13:45:00,19.77,19.79,19.76,19.78,58500.0,14.5098,14.5245,14.5024,14.5171,58500.0
2012-03-22 13:50:00,19.78,19.78,19.75,19.75,119300.0,14.5171,14.5171,14.4951,14.4951,119300.0
2012-03-22 13:55:00,19.75,19.78,19.71,19.73,415100.0,14.4951,14.5171,14.4657,14.4804,415100.0
2012-03-22 14:00:00,19.73,19.73,19.67,19.7,131500.0,14.4804,14.4804,14.4364,14.4584,131500.0
2012-03-22 14:05:00,19.69,19.71,19.68,19.71,110300.0,14.4511,14.4657,14.4437,14.4657,110300.0
2012-03-22 14:10:00,19.7,19.71,19.69,19.7,70700.0,14.4584,14.4657,14.4511,14.4584,70700.0
2012-03-22 14:15:00,19.69,19.7,19.67,19.68,56600.0,14.4511,14.4584,14.4364,14.4437,56600.0
2012-03-22 14:20:00,19.68,19.69,19.64,19.67,191700.0,14.4437,14.4511,14.4144,14.4364,191700.0
2012-03-22 14:25:00,19.67,19.69,19.65,19.67,274300.0,14.4364,14.4511,14.4217,14.4364,274300.0
2012-03-22 14:30:00,19.67,19.69,19.64,19.65,176200.0,14.4364,14.4511,14.4144,14.4217,176200.0
2012-03-22 14:35:00,19.65,19.66,19.61,19.63,117100.0,14.4217,14.429,14.3923,14.407,117100.0
2012-03-22 14:40:00,19.62,19.63,19.6,19.6,78700.0,14.3997,14.407,14.385,14.385,78700.0
2012-03-22 14:45:00,19.6,19.61,19.57,19.59,170900.0,14.385,14.3923,14.363,14.3777,170900.0
2012-03-22 14:50:00,19.58,19.6,19.58,19.58,102200.0,14.3703,14.385,14.3703,14.3703,102200.0
2012-03-22 14:55:00,19.58,19.59,19.56,19.57,182900.0,14.3703,14.3777,14.3557,14.363,182900.0
2012-03-22 15:00:00,19.57,19.58,19.53,19.55,301300.0,14.363,14.3703,14.3336,14.3483,301300.0
2012-03-22 15:05:00,19.55,19.56,19.52,19.53,254400.0,14.3483,14.3557,14.3263,14.3336,254400.0
2012-03-22 15:10:00,19.54,19.56,19.53,19.53,217200.0,14.341,14.3557,14.3336,14.3336,217200.0
2012-03-22 15:15:00,19.54,19.54,19.4,19.41,635500.0,14.341,14.341,14.2382,14.2456,635500.0
2012-03-22 15:20:00,19.41,19.43,19.36,19.42,494400.0,14.2456,14.2602,14.2089,14.2529,494400.0
2012-03-22 15:25:00,19.42,19.5,19.41,19.49,243200.0,14.2529,14.3116,14.2456,14.3043,243200.0
2012-03-22 15:30:00,19.5,19.5,19.46,19.47,210300.0,14.3116,14.3116,14.2823,14.2896,210300.0
2012-03-22 15:35:00,19.46,19.57,19.46,19.54,401200.0,14.2823,14.363,14.2823,14.341,401200.0
2012-03-22 15:40:00,19.54,19.59,19.52,19.54,571900.0,14.341,14.3777,14.3263,14.341,571900.0
2012-03-22 15:45:00,19.54,19.62,19.54,19.59,363300.0,14.341,14.3997,14.341,14.3777,363300.0
2012-03-22 15:50:00,19.59,19.61,19.57,19.59,370300.0,14.3777,14.3923,14.363,14.3777,370300.0
2012-03-22 15:55:00,19.59,19.61,19.58,19.58,783900.0,14.3777,14.3923,14.3703,14.3703,783900.0
2012-03-23 09:30:00,19.67,19.84,19.6,19.82,662100.0,14.4364,14.5612,14.385,14.5465,662100.0
2012-03-23 09:35:00,19.82,19.99,19.74,19.96,588400.0,14.5465,14.6712,14.4878,14.6492,588400.0
2012-03-23 09:40:00,19.97,19.98,19.84,19.96,552300.0,14.6566,14.6639,14.5612,14.6492,552300.0
2012-03-23 09:45:00,19.96,19.97,19.89,19.91,250800.0,14.6492,14.6566,14.5978,14.6125,250800.0
2012-03-23 09:50:00,19.92,20.09,19.89,20.07,530500.0,14.6199,14.7446,14.5978,14.73,530500.0
2012-03-23 09:55:00,20.07,20.07,19.91,19.95,314300.0,14.73,14.73,14.6125,14.6419,314300.0
2012-03-23 10:00:00,19.93,19.94,19.77,19.78,740000.0,14.6272,14.6345,14.5098,14.5171,740000.0
2012-03-23 10:05:00,19.78,19.8,19.74,19.78,377800.0,14.5171,14.5318,14.4878,14.5171,377800.0
2012-03-23 10:10:00,19.78,19.82,19.72,19.78,549200.0,14.5171,14.5465,14.4731,14.5171,549200.0
2012-03-23 10:15:00,19.79,19.86,19.74,19.86,441500.0,14.5245,14.5758,14.4878,14.5758,441500.0
2012-03-23 10:20:00,19.85,19.89,19.79,19.89,330300.0,14.5685,14.5978,14.5245,14.5978,330300.0
2012-03-23 10:25:00,19.89,19.92,19.87,19.88,404100.0,14.5978,14.6199,14.5832,14.5905,404100.0
2012-03-23 10:30:00,19.88,19.98,19.87,19.98,449600.0,14.5905,14.6639,14.5832,14.6639,449600.0
2012-03-23 10:35:00,19.98,20.05,19.96,20.05,528800.0,14.6639,14.7153,14.6492,14.7153,528800.0
2012-03-23 10:40:00,20.05,20.05,19.95,19.96,209200.0,14.7153,14.7153,14.6419,14.6492,209200.0
2012-03-23 10:45:00,19.96,20.01,19.95,20.01,319000.0,14.6492,14.6859,14.6419,14.6859,319000.0
2012-03-23 10:50:00,20.01,20.06,19.99,20.05,221100.0,14.6859,14.7226,14.6712,14.7153,221100.0
2012-03-23 10:55:00,20.05,20.09,20.04,20.08,451700.0,14.7153,14.7446,14.7079,14.7373,451700.0
2012-03-23 11:00:00,20.08,20.14,20.07,20.08,414300.0,14.7373,14.7813,14.73,14.7373,414300.0
2012-03-23 11:05:00,20.08,20.1,20.06,20.08,131600.0,14.7373,14.752,14.7226,14.7373,131600.0
2012-03-23 11:10:00,20.08,20.09,20.03,20.06,239300.0,14.7373,14.7446,14.7006,14.7226,239300.0
2012-03-23 11:15:00,20.06,20.14,20.05,20.13,414200.0,14.7226,14.7813,14.7153,14.774,414200.0
2012-03-23 11:20:00,20.13,20.13,20.11,20.12,165100.0,14.774,14.774,14.7593,14.7667,165100.0
2012-03-23 11:25:00,20.12,20.19,20.11,20.19,281200.0,14.7667,14.818,14.7593,14.818,281200.0
2012-03-23 11:30:00,20.19,20.23,20.15,20.19,358300.0,14.818,14.8474,14.7887,14.818,358300.0
2012-03-23 11:35:00,20.19,20.2,20.15,20.16,164600.0,14.818,14.8254,14.7887,14.796,164600.0
2012-03-23 11:40:00,20.16,20.19,20.14,20.19,152400.0,14.796,14.818,14.7813,14.818,152400.0
2012-03-23 11:45:00,20.19,20.19,20.16,20.18,191700.0,14.818,14.818,14.796,14.8107,191700.0
2012-03-23 11:50:00,20.18,20.19,20.15,20.18,156500.0,14.8107,14.818,14.7887,14.8107,156500.0
2012-03-23 11:55:00,20.18,20.2,20.16,20.19,221700.0,14.8107,14.8254,14.796,14.818,221700.0
2012-03-23 12:00:00,20.19,20.2,20.17,20.17,252800.0,14.818,14.8254,14.8033,14.8033,252800.0
2012-03-23 12:05:00,20.17,20.19,20.16,20.18,75900.0,14.8033,14.818,14.796,14.8107,75900.0
2012-03-23 12:10:00,20.18,20.2,20.16,20.19,212500.0,14.8107,14.8254,14.796,14.818,212500.0
2012-03-23 12:15:00,20.2,20.21,20.19,20.21,183300.0,14.8254,14.8327,14.818,14.8327,183300.0
2012-03-23 12:20:00,20.21,20.21,20.19,20.19,182500.0,14.8327,14.8327,14.818,14.818,182500.0
2012-03-23 12:25:00,20.2,20.2,20.18,20.2,109100.0,14.8254,14.8254,14.8107,14.8254,109100.0
2012-03-23 12:30:00,20.2,20.21,20.18,20.19,161700.0,14.8254,14.8327,14.8107,14.818,161700.0
2012-03-23 12:35:00,20.19,20.21,20.18,20.2,210300.0,14.818,14.8327,14.8107,14.8254,210300.0
2012-03-23 12:40:00,20.2,20.22,20.2,20.21,181600.0,14.8254,14.84,14.8254,14.8327,181600.0
2012-03-23 12:45:00,20.21,20.28,20.2,20.27,300900.0,14.8327,14.8841,14.8254,14.8767,300900.0
2012-03-23 12:50:00,20.27,20.29,20.23,20.28,111500.0,14.8767,14.8914,14.8474,14.8841,111500.0
2012-03-23 12:55:00,20.28,20.36,20.26,20.32,370900.0,14.8841,14.9428,14.8694,14.9134,370900.0
2012-03-23 13:00:00,20.31,20.33,20.27,20.28,173400.0,14.9061,14.9208,14.8767,14.8841,173400.0
2012-03-23 13:05:00,20.29,20.32,20.28,20.32,123400.0,14.8914,14.9134,14.8841,14.9134,123400.0
2012-03-23 13:10:00,20.32,20.36,20.29,20.29,288100.0,14.9134,14.9428,14.8914,14.8914,288100.0
2012-03-23 13:15:00,20.3,20.34,20.26,20.34,150300.0,14.8988,14.9281,14.8694,14.9281,150300.0
2012-03-23 13:20:00,20.34,20.36,20.29,20.3,278500.0,14.9281,14.9428,14.8914,14.8988,278500.0
2012-03-23 13:25:00,20.3,20.31,20.27,20.31,229500.0,14.8988,14.9061,14.8767,14.9061,229500.0
2012-03-23 13:30:00,20.3,20.36,20.3,20.35,231700.0,14.8988,14.9428,14.8988,14.9355,231700.0
2012-03-23 13:35:00,20.35,20.35,20.3,20.32,148400.0,14.9355,14.9355,14.8988,14.9134,148400.0
2012-03-23 13:40:00,20.32,20.36,20.32,20.35,541400.0,14.9134,14.9428,14.9134,14.9355,541400.0
2012-03-23 13:45:00,20.35,20.38,20.35,20.37,316700.0,14.9355,14.9575,14.9355,14.9501,316700.0
2012-03-23 13:50:00,20.37,20.43,20.35,20.42,664200.0,14.9501,14.9942,14.9355,14.9868,664200.0
2012-03-23 13:55:00,20.42,20.45,20.36,20.38,563600.0,14.9868,15.0088,14.9428,14.9575,563600.0
2012-03-23 14:00:00,20.38,20.39,20.35,20.36,314500.0,14.9575,14.9648,14.9355,14.9428,314500.0
2012-03-23 14:05:00,20.35,20.38,20.33,20.38,254800.0,14.9355,14.9575,14.9208,14.9575,254800.0
2012-03-23 14:10:00,20.38,20.42,20.38,20.42,243500.0,14.9575,14.9868,14.9575,14.9868,243500.0
2012-03-23 14:15:00,20.41,20.43,20.39,20.39,353000.0,14.9795,14.9942,14.9648,14.9648,353000.0
2012-03-23 14:20:00,20.39,20.41,20.39,20.39,273000.0,14.9648,14.9795,14.9648,14.9648,273000.0
2012-03-23 14:25:00,20.4,20.41,20.38,20.38,185900.0,14.9722,14.9795,14.9575,14.9575,185900.0
2012-03-23 14:30:00,20.39,20.41,20.38,20.39,642900.0,14.9648,14.9795,14.9575,14.9648,642900.0
2012-03-23 14:35:00,20.39,20.4,20.35,20.37,308400.0,14.9648,14.9722,14.9355,14.9501,308400.0
2012-03-23 14:40:00,20.37,20.39,20.33,20.35,298800.0,14.9501,14.9648,14.9208,14.9355,298800.0
2012-03-23 14:45:00,20.35,20.4,20.34,20.4,238200.0,14.9355,14.9722,14.9281,14.9722,238200.0
2012-03-23 14:50:00,20.4,20.41,20.39,20.39,351500.0,14.9722,14.9795,14.9648,14.9648,351500.0
2012-03-23 14:55:00,20.39,20.4,20.36,20.37,270500.0,14.9648,14.9722,14.9428,14.9501,270500.0
2012-03-23 15:00:00,20.37,20.4,20.36,20.36,309800.0,14.9501,14.9722,14.9428,14.9428,309800.0
2012-03-23 15:05:00,20.36,20.4,20.35,20.37,508900.0,14.9428,14.9722,14.9355,14.9501,508900.0
2012-03-23 15:10:00,20.36,20.39,20.34,20.37,512400.0,14.9428,14.9648,14.9281,14.9501,512400.0
2012-03-23 15:15:00,20.37,20.4,20.36,20.4,335600.0,14.9501,14.9722,14.9428,14.9722,335600.0
2012-03-23 15:20:00,20.39,20.41,20.39,20.4,379500.0,14.9648,14.9795,14.9648,14.9722,379500.0
2012-03-23 15:25:00,20.39,20.41,20.36,20.37,676000.0,14.9648,14.9795,14.9428,14.9501,676000.0
2012-03-23 15:30:00,20.38,20.42,20.38,20.42,668000.0,14.9575,14.9868,14.9575,14.9868,668000.0
2012-03-23 15:35:00,20.41,20.42,20.37,20.37,663700.0,14.9795,14.9868,14.9501,14.9501,663700.0
2012-03-23 15:40:00,20.38,20.42,20.35,20.35,584900.0,14.9575,14.9868,14.9355,14.9355,584900.0
2012-03-23 15:45:00,20.36,20.4,20.35,20.36,868400.0,14.9428,14.9722,14.9355,14.9428,868400.0
2012-03-23 15:50:00,20.36,20.4,20.36,20.38,1034300.0,14.9428,14.9722,14.9428,14.9575,1034300.0
2012-03-23 15:55:00,20.38,20.4,20.34,20.37,1899900.0,14.9575,14.9722,14.9281,14.9501,1899900.0
2012-03-26 09:30:00,20.6,20.79,20.58,20.71,1658700.0,15.1189,15.2584,15.1043,15.1997,1658700.0
2012-03-26 09:35:00,20.7,20.79,20.65,20.73,737100.0,15.1923,15.2584,15.1556,15.2143,737100.0
2012-03-26 09:40:00,20.73,20.78,20.68,20.7,890600.0,15.2143,15.251,15.1777,15.1923,890600.0
2012-03-26 09:45:00,20.7,20.72,20.65,20.68,485700.0,15.1923,15.207,15.1556,15.1777,485700.0
2012-03-26 09:50:00,20.69,20.7,20.66,20.67,240800.0,15.185,15.1923,15.163,15.1703,240800.0
2012-03-26 09:55:00,20.67,20.75,20.67,20.72,486200.0,15.1703,15.229,15.1703,15.207,486200.0
2012-03-26 10:00:00,20.72,20.73,20.66,20.68,464500.0,15.207,15.2143,15.163,15.1777,464500.0
2012-03-26 10:05:00,20.68,20.75,20.67,20.75,397400.0,15.1777,15.229,15.1703,15.229,397400.0
2012-03-26 10:10:00,20.75,20.77,20.73,20.75,438300.0,15.229,15.2437,15.2143,15.229,438300.0
2012-03-26 10:15:00,20.74,20.78,20.73,20.78,437300.0,15.2217,15.251,15.2143,15.251,437300.0
2012-03-26 10:20:00,20.77,20.78,20.73,20.75,232600.0,15.2437,15.251,15.2143,15.229,232600.0
2012-03-26 10:25:00,20.74,20.75,20.69,20.73,348300.0,15.2217,15.229,15.185,15.2143,348300.0
2012-03-26 10:30:00,20.72,20.74,20.71,20.72,217100.0,15.207,15.2217,15.1997,15.207,217100.0
2012-03-26 10:35:00,20.72,20.73,20.69,20.69,195300.0,15.207,15.2143,15.185,15.185,195300.0
2012-03-26 10:40:00,20.69,20.73,20.67,20.72,258500.0,15.185,15.2143,15.1703,15.207,258500.0
2012-03-26 10:45:00,20.72,20.76,20.72,20.75,511700.0,15.207,15.2364,15.207,15.229,511700.0
2012-03-26 10:50:00,20.75,20.77,20.74,20.75,361200.0,15.229,15.2437,15.2217,15.229,361200.0
2012-03-26 10:55:00,20.75,20.78,20.75,20.77,272900.0,15.229,15.251,15.229,15.2437,272900.0
2012-03-26 11:00:00,20.78,20.82,20.76,20.82,450200.0,15.251,15.2804,15.2364,15.2804,450200.0
2012-03-26 11:05:00,20.82,20.83,20.77,20.79,300400.0,15.2804,15.2877,15.2437,15.2584,300400.0
2012-03-26 11:10:00,20.79,20.85,20.78,20.84,433200.0,15.2584,15.3024,15.251,15.2951,433200.0
2012-03-26 11:15:00,20.85,20.85,20.79,20.82,320400.0,15.3024,15.3024,15.2584,15.2804,320400.0
2012-03-26 11:20:00,20.82,20.93,20.82,20.91,624900.0,15.2804,15.3611,15.2804,15.3465,624900.0
2012-03-26 11:25:00,20.91,20.91,20.86,20.89,429800.0,15.3465,15.3465,15.3098,15.3318,429800.0
2012-03-26 11:30:00,20.89,20.9,20.82,20.82,389500.0,15.3318,15.3391,15.2804,15.2804,389500.0
2012-03-26 11:35:00,20.82,20.87,20.82,20.85,369000.0,15.2804,15.3171,15.2804,15.3024,369000.0
2012-03-26 11:40:00,20.85,20.86,20.8,20.82,283300.0,15.3024,15.3098,15.2657,15.2804,283300.0
2012-03-26 11:45:00,20.82,20.83,20.77,20.82,397700.0,15.2804,15.2877,15.2437,15.2804,397700.0
2012-03-26 11:50:00,20.81,20.82,20.78,20.81,433500.0,15.2731,15.2804,15.251,15.2731,433500.0
2012-03-26 11:55:00,20.81,20.85,20.81,20.85,121900.0,15.2731,15.3024,15.2731,15.3024,121900.0
2012-03-26 12:00:00,20.85,20.88,20.84,20.88,171900.0,15.3024,15.3244,15.2951,15.3244,171900.0
2012-03-26 12:05:00,20.87,20.93,20.87,20.91,370400.0,15.3171,15.3611,15.3171,15.3465,370400.0
2012-03-26 12:10:00,20.9,20.91,20.85,20.86,193800.0,15.3391,15.3465,15.3024,15.3098,193800.0
2012-03-26 12:15:00,20.87,20.9,20.86,20.89,133300.0,15.3171,15.3391,15.3098,15.3318,133300.0
2012-03-26 12:20:00,20.89,20.91,20.89,20.89,266900.0,15.3318,15.3465,15.3318,15.3318,266900.0
2012-03-26 12:25:00,20.89,20.91,20.86,20.89,309800.0,15.3318,15.3465,15.3098,15.3318,309800.0
2012-03-26 12:30:00,20.89,20.9,20.85,20.9,161500.0,15.3318,15.3391,15.3024,15.3391,161500.0
2012-03-26 12:35:00,20.9,20.91,20.87,20.88,284600.0,15.3391,15.3465,15.3171,15.3244,284600.0
2012-03-26 12:40:00,20.88,20.88,20.84,20.86,457800.0,15.3244,15.3244,15.2951,15.3098,457800.0
2012-03-26 12:45:00,20.86,20.87,20.83,20.84,305500.0,15.3098,15.3171,15.2877,15.2951,305500.0
2012-03-26 12:50:00,20.84,20.89,20.83,20.85,311000.0,15.2951,15.3318,15.2877,15.3024,311000.0
2012-03-26 12:55:00,20.84,20.86,20.83,20.83,181200.0,15.2951,15.3098,15.2877,15.2877,181200.0
2012-03-26 13:00:00,20.84,20.86,20.81,20.85,255200.0,15.2951,15.3098,15.2731,15.3024,255200.0
2012-03-26 13:05:00,20.85,20.87,20.85,20.87,198700.0,15.3024,15.3171,15.3024,15.3171,198700.0
2012-03-26 13:10:00,20.87,20.87,20.85,20.85,118400.0,15.3171,15.3171,15.3024,15.3024,118400.0
2012-03-26 13:15:00,20.85,20.86,20.83,20.85,326500.0,15.3024,15.3098,15.2877,15.3024,326500.0
2012-03-26 13:20:00,20.86,20.87,20.84,20.86,132700.0,15.3098,15.3171,15.2951,15.3098,132700.0
2012-03-26 13:25:00,20.85,20.88,20.84,20.85,137800.0,15.3024,15.3244,15.2951,15.3024,137800.0
2012-03-26 13:30:00,20.85,20.87,20.83,20.87,139400.0,15.3024,15.3171,15.2877,15.3171,139400.0
2012-03-26 13:35:00,20.86,20.91,20.86,20.89,441000.0,15.3098,15.3465,15.3098,15.3318,441000.0
2012-03-26 13:40:00,20.89,20.9,20.89,20.89,312600.0,15.3318,15.3391,15.3318,15.3318,312600.0
2012-03-26 13:45:00,20.89,20.9,20.83,20.83,313000.0,15.3318,15.3391,15.2877,15.2877,313000.0
2012-03-26 13:50:00,20.83,20.87,20.79,20.85,347700.0,15.2877,15.3171,15.2584,15.3024,347700.0
2012-03-26 13:55:00,20.85,20.86,20.84,20.86,108600.0,15.3024,15.3098,15.2951,15.3098,108600.0
2012-03-26 14:00:00,20.86,20.88,20.85,20.88,101900.0,15.3098,15.3244,15.3024,15.3244,101900.0
2012-03-26 14:05:00,20.88,20.89,20.85,20.89,280600.0,15.3244,15.3318,15.3024,15.3318,280600.0
2012-03-26 14:10:00,20.88,20.9,20.87,20.9,364700.0,15.3244,15.3391,15.3171,15.3391,364700.0
2012-03-26 14:15:00,20.9,20.92,20.89,20.9,174400.0,15.3391,15.3538,15.3318,15.3391,174400.0
2012-03-26 14:20:00,20.9,20.95,20.9,20.94,353400.0,15.3391,15.3758,15.3391,15.3685,353400.0
2012-03-26 14:25:00,20.95,20.97,20.94,20.95,226500.0,15.3758,15.3905,15.3685,15.3758,226500.0
2012-03-26 14:30:00,20.95,20.99,20.95,20.97,516200.0,15.3758,15.4052,15.3758,15.3905,516200.0
2012-03-26 14:35:00,20.97,21.04,20.95,21.04,941300.0,15.3905,15.4419,15.3758,15.4419,941300.0
2012-03-26 14:40:00,21.04,21.1,21.02,21.08,509400.0,15.4419,15.4859,15.4272,15.4712,509400.0
2012-03-26 14:45:00,21.08,21.09,21.01,21.03,312500.0,15.4712,15.4786,15.4198,15.4345,312500.0
2012-03-26 14:50:00,21.02,21.04,21.0,21.02,312600.0,15.4272,15.4419,15.4125,15.4272,312600.0
2012-03-26 14:55:00,21.03,21.07,21.0,21.07,330500.0,15.4345,15.4639,15.4125,15.4639,330500.0
2012-03-26 15:00:00,21.07,21.13,21.06,21.12,402000.0,15.4639,15.5079,15.4565,15.5006,402000.0
2012-03-26 15:05:00,21.11,21.13,21.06,21.07,297200.0,15.4932,15.5079,15.4565,15.4639,297200.0
2012-03-26 15:10:00,21.07,21.09,21.07,21.07,362400.0,15.4639,15.4786,15.4639,15.4639,362400.0
2012-03-26 15:15:00,21.07,21.09,21.06,21.07,239200.0,15.4639,15.4786,15.4565,15.4639,239200.0
2012-03-26 15:20:00,21.06,21.07,21.04,21.04,375900.0,15.4565,15.4639,15.4419,15.4419,375900.0
2012-03-26 15:25:00,21.04,21.08,21.03,21.06,389000.0,15.4419,15.4712,15.4345,15.4565,389000.0
2012-03-26 15:30:00,21.05,21.08,21.05,21.07,424000.0,15.4492,15.4712,15.4492,15.4639,424000.0
2012-03-26 15:35:00,21.08,21.11,21.06,21.1,802200.0,15.4712,15.4932,15.4565,15.4859,802200.0
2012-03-26 15:40:00,21.11,21.18,21.1,21.15,781200.0,15.4932,15.5446,15.4859,15.5226,781200.0
2012-03-26 15:45:00,21.15,21.19,21.13,21.18,996900.0,15.5226,15.552,15.5079,15.5446,996900.0
2012-03-26 15:50:00,21.18,21.18,21.11,21.13,864600.0,15.5446,15.5446,15.4932,15.5079,864600.0
2012-03-26 15:55:00,21.13,21.18,21.13,21.18,1601700.0,15.5079,15.5446,15.5079,15.5446,1601700.0
2012-03-27 09:30:00,20.95,21.15,20.92,21.02,1414800.0,15.3758,15.5226,15.3538,15.4272,1414800.0
2012-03-27 09:35:00,21.03,21.05,20.94,21.05,796200.0,15.4345,15.4492,15.3685,15.4492,796200.0
2012-03-27 09:40:00,21.06,21.07,21.02,21.05,584100.0,15.4565,15.4639,15.4272,15.4492,584100.0
2012-03-27 09:45:00,21.06,21.17,21.05,21.07,596700.0,15.4565,15.5373,15.4492,15.4639,596700.0
2012-03-27 09:50:00,21.07,21.08,21.05,21.05,752200.0,15.4639,15.4712,15.4492,15.4492,752200.0
2012-03-27 09:55:00,21.05,21.12,21.02,21.11,523900.0,15.4492,15.5006,15.4272,15.4932,523900.0
2012-03-27 10:00:00,21.12,21.12,20.97,20.97,715100.0,15.5006,15.5006,15.3905,15.3905,715100.0
2012-03-27 10:05:00,20.98,20.98,20.88,20.89,2167400.0,15.3978,15.3978,15.3244,15.3318,2167400.0
2012-03-27 10:10:00,20.9,20.93,20.89,20.91,840800.0,15.3391,15.3611,15.3318,15.3465,840800.0
2012-03-27 10:15:00,20.9,20.92,20.89,20.91,554100.0,15.3391,15.3538,15.3318,15.3465,554100.0
2012-03-27 10:20:00,20.91,20.92,20.84,20.87,716200.0,15.3465,15.3538,15.2951,15.3171,716200.0
2012-03-27 10:25:00,20.86,20.89,20.81,20.89,372000.0,15.3098,15.3318,15.2731,15.3318,372000.0
2012-03-27 10:30:00,20.89,20.89,20.81,20.81,390300.0,15.3318,15.3318,15.2731,15.2731,390300.0
2012-03-27 10:35:00,20.81,20.88,20.8,20.88,682000.0,15.2731,15.3244,15.2657,15.3244,682000.0
2012-03-27 10:40:00,20.87,20.88,20.82,20.82,267700.0,15.3171,15.3244,15.2804,15.2804,267700.0
2012-03-27 10:45:00,20.82,20.84,20.79,20.84,732100.0,15.2804,15.2951,15.2584,15.2951,732100.0
2012-03-27 10:50:00,20.84,20.88,20.8,20.81,394300.0,15.2951,15.3244,15.2657,15.2731,394300.0
2012-03-27 10:55:00,20.81,20.83,20.78,20.82,574700.0,15.2731,15.2877,15.251,15.2804,574700.0
2012-03-27 11:00:00,20.82,20.82,20.8,20.82,396600.0,15.2804,15.2804,15.2657,15.2804,396600.0
2012-03-27 11:05:00,20.82,20.86,20.8,20.85,743100.0,15.2804,15.3098,15.2657,15.3024,743100.0
2012-03-27 11:10:00,20.85,20.85,20.79,20.81,460000.0,15.3024,15.3024,15.2584,15.2731,460000.0
2012-03-27 11:15:00,20.81,20.82,20.77,20.79,632500.0,15.2731,15.2804,15.2437,15.2584,632500.0
2012-03-27 11:20:00,20.78,20.85,20.78,20.8,284000.0,15.251,15.3024,15.251,15.2657,284000.0
2012-03-27 11:25:00,20.8,20.82,20.78,20.8,181700.0,15.2657,15.2804,15.251,15.2657,181700.0
2012-03-27 11:30:00,20.8,20.85,20.79,20.84,135000.0,15.2657,15.3024,15.2584,15.2951,135000.0
2012-03-27 11:35:00,20.83,20.84,20.8,20.81,99600.0,15.2877,15.2951,15.2657,15.2731,99600.0
2012-03-27 11:40:00,20.81,20.82,20.8,20.82,94200.0,15.2731,15.2804,15.2657,15.2804,94200.0
2012-03-27 11:45:00,20.82,20.82,20.8,20.82,287300.0,15.2804,15.2804,15.2657,15.2804,287300.0
2012-03-27 11:50:00,20.82,20.82,20.8,20.81,103400.0,15.2804,15.2804,15.2657,15.2731,103400.0
2012-03-27 11:55:00,20.82,20.83,20.81,20.81,84500.0,15.2804,15.2877,15.2731,15.2731,84500.0
2012-03-27 12:00:00,20.81,20.87,20.8,20.82,318000.0,15.2731,15.3171,15.2657,15.2804,318000.0
2012-03-27 12:05:00,20.82,20.82,20.8,20.81,120200.0,15.2804,15.2804,15.2657,15.2731,120200.0
2012-03-27 12:10:00,20.81,20.83,20.8,20.83,141900.0,15.2731,15.2877,15.2657,15.2877,141900.0
2012-03-27 12:15:00,20.83,20.84,20.82,20.82,157500.0,15.2877,15.2951,15.2804,15.2804,157500.0
2012-03-27 12:20:00,20.82,20.85,20.82,20.85,150200.0,15.2804,15.3024,15.2804,15.3024,150200.0
2012-03-27 12:25:00,20.84,20.85,20.8,20.81,333700.0,15.2951,15.3024,15.2657,15.2731,333700.0
2012-03-27 12:30:00,20.81,20.82,20.8,20.82,251700.0,15.2731,15.2804,15.2657,15.2804,251700.0
2012-03-27 12:35:00,20.82,20.84,20.81,20.82,158200.0,15.2804,15.2951,15.2731,15.2804,158200.0
2012-03-27 12:40:00,20.82,20.83,20.81,20.82,221700.0,15.2804,15.2877,15.2731,15.2804,221700.0
2012-03-27 12:45:00,20.82,20.83,20.81,20.82,136800.0,15.2804,15.2877,15.2731,15.2804,136800.0
2012-03-27 12:50:00,20.81,20.82,20.8,20.82,229700.0,15.2731,15.2804,15.2657,15.2804,229700.0
2012-03-27 12:55:00,20.82,20.85,20.79,20.85,221000.0,15.2804,15.3024,15.2584,15.3024,221000.0
2012-03-27 13:00:00,20.84,20.85,20.81,20.83,253500.0,15.2951,15.3024,15.2731,15.2877,253500.0
2012-03-27 13:05:00,20.82,20.83,20.8,20.82,142700.0,15.2804,15.2877,15.2657,15.2804,142700.0
2012-03-27 13:10:00,20.82,20.82,20.8,20.81,126800.0,15.2804,15.2804,15.2657,15.2731,126800.0
2012-03-27 13:15:00,20.8,20.82,20.8,20.82,402700.0,15.2657,15.2804,15.2657,15.2804,402700.0
2012-03-27 13:20:00,20.81,20.82,20.79,20.81,226800.0,15.2731,15.2804,15.2584,15.2731,226800.0
2012-03-27 13:25:00,20.81,20.82,20.8,20.8,105200.0,15.2731,15.2804,15.2657,15.2657,105200.0
2012-03-27 13:30:00,20.81,20.82,20.8,20.81,221100.0,15.2731,15.2804,15.2657,15.2731,221100.0
2012-03-27 13:35:00,20.8,20.82,20.8,20.81,240000.0,15.2657,15.2804,15.2657,15.2731,240000.0
2012-03-27 13:40:00,20.81,20.81,20.8,20.81,92300.0,15.2731,15.2731,15.2657,15.2731,92300.0
2012-03-27 13:45:00,20.8,20.83,20.8,20.82,308600.0,15.2657,15.2877,15.2657,15.2804,308600.0
2012-03-27 13:50:00,20.81,20.84,20.8,20.81,136600.0,15.2731,15.2951,15.2657,15.2731,136600.0
2012-03-27 13:55:00,20.81,20.82,20.8,20.82,220100.0,15.2731,15.2804,15.2657,15.2804,220100.0
2012-03-27 14:00:00,20.82,20.83,20.81,20.83,112700.0,15.2804,15.2877,15.2731,15.2877,112700.0
2012-03-27 14:05:00,20.82,20.83,20.82,20.83,82500.0,15.2804,15.2877,15.2804,15.2877,82500.0
2012-03-27 14:10:00,20.83,20.85,20.82,20.84,338100.0,15.2877,15.3024,15.2804,15.2951,338100.0
2012-03-27 14:15:00,20.83,20.85,20.83,20.84,208500.0,15.2877,15.3024,15.2877,15.2951,208500.0
2012-03-27 14:20:00,20.84,20.85,20.82,20.84,217200.0,15.2951,15.3024,15.2804,15.2951,217200.0
2012-03-27 14:25:00,20.83,20.84,20.83,20.84,95000.0,15.2877,15.2951,15.2877,15.2951,95000.0
2012-03-27 14:30:00,20.84,20.85,20.84,20.85,163800.0,15.2951,15.3024,15.2951,15.3024,163800.0
2012-03-27 14:35:00,20.85,20.86,20.79,20.8,402400.0,15.3024,15.3098,15.2584,15.2657,402400.0
2012-03-27 14:40:00,20.8,20.84,20.79,20.82,212900.0,15.2657,15.2951,15.2584,15.2804,212900.0
2012-03-27 14:45:00,20.82,20.84,20.8,20.84,192400.0,15.2804,15.2951,15.2657,15.2951,192400.0
2012-03-27 14:50:00,20.84,20.85,20.82,20.83,161700.0,15.2951,15.3024,15.2804,15.2877,161700.0
2012-03-27 14:55:00,20.83,20.83,20.8,20.8,185100.0,15.2877,15.2877,15.2657,15.2657,185100.0
2012-03-27 15:00:00,20.81,20.83,20.8,20.82,136500.0,15.2731,15.2877,15.2657,15.2804,136500.0
2012-03-27 15:05:00,20.82,20.85,20.8,20.84,358300.0,15.2804,15.3024,15.2657,15.2951,358300.0
2012-03-27 15:10:00,20.84,20.87,20.84,20.87,298800.0,15.2951,15.3171,15.2951,15.3171,298800.0
2012-03-27 15:15:00,20.86,20.87,20.81,20.83,296700.0,15.3098,15.3171,15.2731,15.2877,296700.0
2012-03-27 15:20:00,20.82,20.85,20.8,20.82,521800.0,15.2804,15.3024,15.2657,15.2804,521800.0
2012-03-27 15:25:00,20.82,20.83,20.77,20.78,425100.0,15.2804,15.2877,15.2437,15.251,425100.0
2012-03-27 15:30:00,20.77,20.81,20.75,20.78,799200.0,15.2437,15.2731,15.229,15.251,799200.0
2012-03-27 15:35:00,20.79,20.83,20.77,20.8,656100.0,15.2584,15.2877,15.2437,15.2657,656100.0
2012-03-27 15:40:00,20.8,20.82,20.79,20.79,619500.0,15.2657,15.2804,15.2584,15.2584,619500.0
2012-03-27 15:45:00,20.79,20.8,20.73,20.76,785300.0,15.2584,15.2657,15.2143,15.2364,785300.0
2012-03-27 15:50:00,20.76,20.8,20.74,20.78,651200.0,15.2364,15.2657,15.2217,15.251,651200.0
2012-03-27 15:55:00,20.77,20.78,20.72,20.72,1094900.0,15.2437,15.251,15.207,15.207,1094900.0
2012-03-28 09:30:00,20.69,20.89,20.67,20.84,465300.0,15.185,15.3318,15.1703,15.2951,465300.0
2012-03-28 09:35:00,20.84,20.84,20.68,20.69,485100.0,15.2951,15.2951,15.1777,15.185,485100.0
2012-03-28 09:40:00,20.69,20.69,20.51,20.51,667600.0,15.185,15.185,15.0529,15.0529,667600.0
2012-03-28 09:45:00,20.52,20.58,20.51,20.56,461400.0,15.0602,15.1043,15.0529,15.0896,461400.0
2012-03-28 09:50:00,20.55,20.6,20.5,20.6,561000.0,15.0822,15.1189,15.0455,15.1189,561000.0
2012-03-28 09:55:00,20.6,20.61,20.52,20.53,404700.0,15.1189,15.1263,15.0602,15.0676,404700.0
2012-03-28 10:00:00,20.53,20.66,20.52,20.64,330300.0,15.0676,15.163,15.0602,15.1483,330300.0
2012-03-28 10:05:00,20.64,20.68,20.61,20.62,420100.0,15.1483,15.1777,15.1263,15.1336,420100.0
2012-03-28 10:10:00,20.61,20.63,20.51,20.62,363800.0,15.1263,15.141,15.0529,15.1336,363800.0
2012-03-28 10:15:00,20.61,20.63,20.5,20.53,621200.0,15.1263,15.141,15.0455,15.0676,621200.0
2012-03-28 10:20:00,20.53,20.63,20.51,20.58,489800.0,15.0676,15.141,15.0529,15.1043,489800.0
2012-03-28 10:25:00,20.58,20.6,20.45,20.48,592600.0,15.1043,15.1189,15.0088,15.0309,592600.0
2012-03-28 10:30:00,20.48,20.48,20.35,20.35,624300.0,15.0309,15.0309,14.9355,14.9355,624300.0
2012-03-28 10:35:00,20.36,20.38,20.32,20.36,577600.0,14.9428,14.9575,14.9134,14.9428,577600.0
2012-03-28 10:40:00,20.36,20.36,20.25,20.3,504700.0,14.9428,14.9428,14.8621,14.8988,504700.0
2012-03-28 10:45:00,20.3,20.4,20.27,20.35,499800.0,14.8988,14.9722,14.8767,14.9355,499800.0
2012-03-28 10:50:00,20.34,20.38,20.3,20.37,174800.0,14.9281,14.9575,14.8988,14.9501,174800.0
2012-03-28 10:55:00,20.37,20.42,20.34,20.41,175800.0,14.9501,14.9868,14.9281,14.9795,175800.0
2012-03-28 11:00:00,20.41,20.41,20.35,20.36,195500.0,14.9795,14.9795,14.9355,14.9428,195500.0
2012-03-28 11:05:00,20.36,20.38,20.33,20.37,188100.0,14.9428,14.9575,14.9208,14.9501,188100.0
2012-03-28 11:10:00,20.37,20.42,20.34,20.4,330700.0,14.9501,14.9868,14.9281,14.9722,330700.0
2012-03-28 11:15:00,20.4,20.41,20.37,20.41,127300.0,14.9722,14.9795,14.9501,14.9795,127300.0
2012-03-28 11:20:00,20.41,20.44,20.37,20.37,116000.0,14.9795,15.0015,14.9501,14.9501,116000.0
2012-03-28 11:25:00,20.36,20.4,20.36,20.38,120100.0,14.9428,14.9722,14.9428,14.9575,120100.0
2012-03-28 11:30:00,20.38,20.39,20.35,20.37,147200.0,14.9575,14.9648,14.9355,14.9501,147200.0
2012-03-28 11:35:00,20.36,20.37,20.31,20.31,252500.0,14.9428,14.9501,14.9061,14.9061,252500.0
2012-03-28 11:40:00,20.31,20.32,20.27,20.28,193800.0,14.9061,14.9134,14.8767,14.8841,193800.0
2012-03-28 11:45:00,20.27,20.28,20.17,20.17,500100.0,14.8767,14.8841,14.8033,14.8033,500100.0
2012-03-28 11:50:00,20.18,20.18,20.1,20.13,635000.0,14.8107,14.8107,14.752,14.774,635000.0
2012-03-28 11:55:00,20.13,20.22,20.08,20.21,481100.0,14.774,14.84,14.7373,14.8327,481100.0
2012-03-28 12:00:00,20.21,20.25,20.17,20.18,255000.0,14.8327,14.8621,14.8033,14.8107,255000.0
2012-03-28 12:05:00,20.18,20.23,20.17,20.19,186500.0,14.8107,14.8474,14.8033,14.818,186500.0
2012-03-28 12:10:00,20.19,20.25,20.17,20.23,205000.0,14.818,14.8621,14.8033,14.8474,205000.0
2012-03-28 12:15:00,20.24,20.26,20.2,20.22,335700.0,14.8547,14.8694,14.8254,14.84,335700.0
2012-03-28 12:20:00,20.23,20.28,20.21,20.24,200500.0,14.8474,14.8841,14.8327,14.8547,200500.0
2012-03-28 12:25:00,20.23,20.28,20.23,20.28,117400.0,14.8474,14.8841,14.8474,14.8841,117400.0
2012-03-28 12:30:00,20.28,20.29,20.24,20.26,213200.0,14.8841,14.8914,14.8547,14.8694,213200.0
2012-03-28 12:35:00,20.26,20.27,20.23,20.24,151500.0,14.8694,14.8767,14.8474,14.8547,151500.0
2012-03-28 12:40:00,20.25,20.27,20.24,20.25,127100.0,14.8621,14.8767,14.8547,14.8621,127100.0
2012-03-28 12:45:00,20.25,20.29,20.25,20.29,75900.0,14.8621,14.8914,14.8621,14.8914,75900.0
2012-03-28 12:50:00,20.29,20.3,20.25,20.26,82700.0,14.8914,14.8988,14.8621,14.8694,82700.0
2012-03-28 12:55:00,20.25,20.26,20.23,20.25,145400.0,14.8621,14.8694,14.8474,14.8621,145400.0
2012-03-28 13:00:00,20.24,20.31,20.24,20.31,110900.0,14.8547,14.9061,14.8547,14.9061,110900.0
2012-03-28 13:05:00,20.3,20.3,20.27,20.29,82600.0,14.8988,14.8988,14.8767,14.8914,82600.0
2012-03-28 13:10:00,20.28,20.31,20.27,20.31,165300.0,14.8841,14.9061,14.8767,14.9061,165300.0
2012-03-28 13:15:00,20.3,20.32,20.27,20.28,218000.0,14.8988,14.9134,14.8767,14.8841,218000.0
2012-03-28 13:20:00,20.28,20.29,20.21,20.21,152800.0,14.8841,14.8914,14.8327,14.8327,152800.0
2012-03-28 13:25:00,20.21,20.22,20.2,20.21,133000.0,14.8327,14.84,14.8254,14.8327,133000.0
2012-03-28 13:30:00,20.22,20.23,20.2,20.21,224600.0,14.84,14.8474,14.8254,14.8327,224600.0
2012-03-28 13:35:00,20.21,20.23,20.2,20.23,125900.0,14.8327,14.8474,14.8254,14.8474,125900.0
2012-03-28 13:40:00,20.23,20.26,20.22,20.23,121600.0,14.8474,14.8694,14.84,14.8474,121600.0
2012-03-28 13:45:00,20.23,20.25,20.2,20.25,99800.0,14.8474,14.8621,14.8254,14.8621,99800.0
2012-03-28 13:50:00,20.25,20.25,20.22,20.25,165000.0,14.8621,14.8621,14.84,14.8621,165000.0
2012-03-28 13:55:00,20.24,20.27,20.24,20.26,138100.0,14.8547,14.8767,14.8547,14.8694,138100.0
2012-03-28 14:00:00,20.26,20.26,20.21,20.22,122400.0,14.8694,14.8694,14.8327,14.84,122400.0
2012-03-28 14:05:00,20.22,20.22,20.17,20.17,179300.0,14.84,14.84,14.8033,14.8033,179300.0
2012-03-28 14:10:00,20.17,20.18,20.14,20.18,275600.0,14.8033,14.8107,14.7813,14.8107,275600.0
2012-03-28 14:15:00,20.18,20.21,20.14,20.14,160800.0,14.8107,14.8327,14.7813,14.7813,160800.0
2012-03-28 14:20:00,20.15,20.16,20.12,20.16,169400.0,14.7887,14.796,14.7667,14.796,169400.0
2012-03-28 14:25:00,20.15,20.17,20.14,20.17,214300.0,14.7887,14.8033,14.7813,14.8033,214300.0
2012-03-28 14:30:00,20.17,20.2,20.17,20.19,95800.0,14.8033,14.8254,14.8033,14.818,95800.0
2012-03-28 14:35:00,20.19,20.2,20.14,20.14,254700.0,14.818,14.8254,14.7813,14.7813,254700.0
2012-03-28 14:40:00,20.15,20.19,20.14,20.18,153800.0,14.7887,14.818,14.7813,14.8107,153800.0
2012-03-28 14:45:00,20.19,20.22,20.18,20.2,195200.0,14.818,14.84,14.8107,14.8254,195200.0
2012-03-28 14:50:00,20.2,20.22,20.2,20.22,125300.0,14.8254,14.84,14.8254,14.84,125300.0
2012-03-28 14:55:00,20.22,20.27,20.2,20.24,307900.0,14.84,14.8767,14.8254,14.8547,307900.0
2012-03-28 15:00:00,20.23,20.3,20.23,20.23,567800.0,14.8474,14.8988,14.8474,14.8474,567800.0
2012-03-28 15:05:00,20.22,20.23,20.17,20.18,278100.0,14.84,14.8474,14.8033,14.8107,278100.0
2012-03-28 15:10:00,20.18,20.18,20.13,20.14,461500.0,14.8107,14.8107,14.774,14.7813,461500.0
2012-03-28 15:15:00,20.14,20.18,20.13,20.18,350100.0,14.7813,14.8107,14.774,14.8107,350100.0
2012-03-28 15:20:00,20.18,20.2,20.16,20.19,269400.0,14.8107,14.8254,14.796,14.818,269400.0
2012-03-28 15:25:00,20.19,20.19,20.15,20.19,476700.0,14.818,14.818,14.7887,14.818,476700.0
2012-03-28 15:30:00,20.18,20.2,20.16,20.18,413100.0,14.8107,14.8254,14.796,14.8107,413100.0
2012-03-28 15:35:00,20.18,20.19,20.13,20.18,461300.0,14.8107,14.818,14.774,14.8107,461300.0
2012-03-28 15:40:00,20.18,20.22,20.16,20.22,716600.0,14.8107,14.84,14.796,14.84,716600.0
2012-03-28 15:45:00,20.22,20.24,20.19,20.2,719500.0,14.84,14.8547,14.818,14.8254,719500.0
2012-03-28 15:50:00,20.2,20.21,20.18,20.2,696400.0,14.8254,14.8327,14.8107,14.8254,696400.0
2012-03-28 15:55:00,20.2,20.27,20.19,20.25,1224700.0,14.8254,14.8767,14.818,14.8621,1224700.0
2012-03-29 09:30:00,20.05,20.13,20.02,20.06,601600.0,14.7153,14.774,14.6933,14.7226,601600.0
2012-03-29 09:35:00,20.06,20.15,20.02,20.02,230400.0,14.7226,14.7887,14.6933,14.6933,230400.0
2012-03-29 09:40:00,20.03,20.03,19.96,19.99,430800.0,14.7006,14.7006,14.6492,14.6712,430800.0
2012-03-29 09:45:00,20.0,20.08,19.98,20.01,279000.0,14.6786,14.7373,14.6639,14.6859,279000.0
2012-03-29 09:50:00,20.0,20.01,19.94,19.99,364800.0,14.6786,14.6859,14.6345,14.6712,364800.0
2012-03-29 09:55:00,19.99,19.99,19.83,19.91,385900.0,14.6712,14.6712,14.5538,14.6125,385900.0
2012-03-29 10:00:00,19.91,20.05,19.88,20.03,529900.0,14.6125,14.7153,14.5905,14.7006,529900.0
2012-03-29 10:05:00,20.03,20.03,19.96,19.98,288500.0,14.7006,14.7006,14.6492,14.6639,288500.0
2012-03-29 10:10:00,19.98,19.98,19.89,19.92,284300.0,14.6639,14.6639,14.5978,14.6199,284300.0
2012-03-29 10:15:00,19.92,19.97,19.86,19.91,229300.0,14.6199,14.6566,14.5758,14.6125,229300.0
2012-03-29 10:20:00,19.92,19.98,19.89,19.91,220100.0,14.6199,14.6639,14.5978,14.6125,220100.0
2012-03-29 10:25:00,19.91,19.91,19.81,19.81,225100.0,14.6125,14.6125,14.5391,14.5391,225100.0
2012-03-29 10:30:00,19.81,19.83,19.75,19.77,501100.0,14.5391,14.5538,14.4951,14.5098,501100.0
2012-03-29 10:35:00,19.77,19.83,19.72,19.82,390900.0,14.5098,14.5538,14.4731,14.5465,390900.0
2012-03-29 10:40:00,19.82,19.86,19.81,19.85,189200.0,14.5465,14.5758,14.5391,14.5685,189200.0
2012-03-29 10:45:00,19.86,19.86,19.78,19.8,299100.0,14.5758,14.5758,14.5171,14.5318,299100.0
2012-03-29 10:50:00,19.8,19.81,19.75,19.76,129200.0,14.5318,14.5391,14.4951,14.5024,129200.0
2012-03-29 10:55:00,19.76,19.8,19.75,19.79,176800.0,14.5024,14.5318,14.4951,14.5245,176800.0
2012-03-29 11:00:00,19.79,19.79,19.73,19.75,254100.0,14.5245,14.5245,14.4804,14.4951,254100.0
2012-03-29 11:05:00,19.75,19.75,19.7,19.71,328100.0,14.4951,14.4951,14.4584,14.4657,328100.0
2012-03-29 11:10:00,19.71,19.73,19.67,19.69,230800.0,14.4657,14.4804,14.4364,14.4511,230800.0
2012-03-29 11:15:00,19.69,19.7,19.6,19.6,258300.0,14.4511,14.4584,14.385,14.385,258300.0
2012-03-29 11:20:00,19.61,19.64,19.6,19.62,316900.0,14.3923,14.4144,14.385,14.3997,316900.0
2012-03-29 11:25:00,19.63,19.65,19.58,19.59,261800.0,14.407,14.4217,14.3703,14.3777,261800.0
2012-03-29 11:30:00,19.58,19.63,19.53,19.57,348300.0,14.3703,14.407,14.3336,14.363,348300.0
2012-03-29 11:35:00,19.57,19.58,19.51,19.54,417800.0,14.363,14.3703,14.319,14.341,417800.0
2012-03-29 11:40:00,19.54,19.57,19.51,19.51,333900.0,14.341,14.363,14.319,14.319,333900.0
2012-03-29 11:45:00,19.51,19.52,19.45,19.46,494600.0,14.319,14.3263,14.2749,14.2823,494600.0
2012-03-29 11:50:00,19.46,19.47,19.38,19.42,621000.0,14.2823,14.2896,14.2235,14.2529,621000.0
2012-03-29 11:55:00,19.41,19.5,19.41,19.5,407100.0,14.2456,14.3116,14.2456,14.3116,407100.0
2012-03-29 12:00:00,19.5,19.52,19.49,19.49,266600.0,14.3116,14.3263,14.3043,14.3043,266600.0
2012-03-29 12:05:00,19.5,19.54,19.49,19.54,308500.0,14.3116,14.341,14.3043,14.341,308500.0
2012-03-29 12:10:00,19.53,19.55,19.49,19.5,249200.0,14.3336,14.3483,14.3043,14.3116,249200.0
2012-03-29 12:15:00,19.5,19.51,19.49,19.51,231600.0,14.3116,14.319,14.3043,14.319,231600.0
2012-03-29 12:20:00,19.51,19.51,19.47,19.49,217200.0,14.319,14.319,14.2896,14.3043,217200.0
2012-03-29 12:25:00,19.49,19.5,19.45,19.48,138800.0,14.3043,14.3116,14.2749,14.2969,138800.0
2012-03-29 12:30:00,19.47,19.52,19.45,19.48,197100.0,14.2896,14.3263,14.2749,14.2969,197100.0
2012-03-29 12:35:00,19.48,19.58,19.46,19.54,321700.0,14.2969,14.3703,14.2823,14.341,321700.0
2012-03-29 12:40:00,19.54,19.55,19.52,19.54,178800.0,14.341,14.3483,14.3263,14.341,178800.0
2012-03-29 12:45:00,19.54,19.55,19.51,19.53,108800.0,14.341,14.3483,14.319,14.3336,108800.0
2012-03-29 12:50:00,19.53,19.59,19.52,19.58,164900.0,14.3336,14.3777,14.3263,14.3703,164900.0
2012-03-29 12:55:00,19.58,19.6,19.56,19.57,475400.0,14.3703,14.385,14.3557,14.363,475400.0
2012-03-29 13:00:00,19.57,19.65,19.56,19.63,506800.0,14.363,14.4217,14.3557,14.407,506800.0
2012-03-29 13:05:00,19.63,19.66,19.6,19.6,322200.0,14.407,14.429,14.385,14.385,322200.0
2012-03-29 13:10:00,19.6,19.61,19.57,19.59,137600.0,14.385,14.3923,14.363,14.3777,137600.0
2012-03-29 13:15:00,19.59,19.64,19.59,19.62,128500.0,14.3777,14.4144,14.3777,14.3997,128500.0
2012-03-29 13:20:00,19.62,19.64,19.61,19.63,126000.0,14.3997,14.4144,14.3923,14.407,126000.0
2012-03-29 13:25:00,19.63,19.64,19.61,19.64,150700.0,14.407,14.4144,14.3923,14.4144,150700.0
2012-03-29 13:30:00,19.64,19.64,19.61,19.63,104900.0,14.4144,14.4144,14.3923,14.407,104900.0
2012-03-29 13:35:00,19.63,19.65,19.62,19.65,95900.0,14.407,14.4217,14.3997,14.4217,95900.0
2012-03-29 13:40:00,19.65,19.65,19.6,19.61,66300.0,14.4217,14.4217,14.385,14.3923,66300.0
2012-03-29 13:45:00,19.6,19.62,19.57,19.59,159800.0,14.385,14.3997,14.363,14.3777,159800.0
2012-03-29 13:50:00,19.6,19.6,19.56,19.58,191700.0,14.385,14.385,14.3557,14.3703,191700.0
2012-03-29 13:55:00,19.58,19.62,19.58,19.59,97300.0,14.3703,14.3997,14.3703,14.3777,97300.0
2012-03-29 14:00:00,19.59,19.63,19.58,19.61,180000.0,14.3777,14.407,14.3703,14.3923,180000.0
2012-03-29 14:05:00,19.61,19.61,19.57,19.6,143000.0,14.3923,14.3923,14.363,14.385,143000.0
2012-03-29 14:10:00,19.61,19.62,19.57,19.58,196900.0,14.3923,14.3997,14.363,14.3703,196900.0
2012-03-29 14:15:00,19.58,19.65,19.57,19.64,225500.0,14.3703,14.4217,14.363,14.4144,225500.0
2012-03-29 14:20:00,19.63,19.66,19.61,19.62,157900.0,14.407,14.429,14.3923,14.3997,157900.0
2012-03-29 14:25:00,19.62,19.67,19.62,19.66,132200.0,14.3997,14.4364,14.3997,14.429,132200.0
2012-03-29 14:30:00,19.66,19.71,19.63,19.67,437600.0,14.429,14.4657,14.407,14.4364,437600.0
2012-03-29 14:35:00,19.67,19.71,19.65,19.68,258700.0,14.4364,14.4657,14.4217,14.4437,258700.0
2012-03-29 14:40:00,19.68,19.72,19.67,19.71,111600.0,14.4437,14.4731,14.4364,14.4657,111600.0
2012-03-29 14:45:00,19.7,19.73,19.68,19.69,149900.0,14.4584,14.4804,14.4437,14.4511,149900.0
2012-03-29 14:50:00,19.68,19.7,19.67,19.69,83000.0,14.4437,14.4584,14.4364,14.4511,83000.0
2012-03-29 14:55:00,19.69,19.7,19.64,19.64,121900.0,14.4511,14.4584,14.4144,14.4144,121900.0
2012-03-29 15:00:00,19.65,19.65,19.61,19.63,159400.0,14.4217,14.4217,14.3923,14.407,159400.0
2012-03-29 15:05:00,19.63,19.67,19.63,19.66,140200.0,14.407,14.4364,14.407,14.429,140200.0
2012-03-29 15:10:00,19.67,19.8,19.66,19.76,435700.0,14.4364,14.5318,14.429,14.5024,435700.0
2012-03-29 15:15:00,19.76,19.78,19.73,19.75,118500.0,14.5024,14.5171,14.4804,14.4951,118500.0
2012-03-29 15:20:00,19.75,19.76,19.72,19.75,193300.0,14.4951,14.5024,14.4731,14.4951,193300.0
2012-03-29 15:25:00,19.75,19.75,19.7,19.71,408100.0,14.4951,14.4951,14.4584,14.4657,408100.0
2012-03-29 15:30:00,19.72,19.76,19.71,19.76,170700.0,14.4731,14.5024,14.4657,14.5024,170700.0
2012-03-29 15:35:00,19.75,19.79,19.73,19.73,256200.0,14.4951,14.5245,14.4804,14.4804,256200.0
2012-03-29 15:40:00,19.73,19.79,19.73,19.77,322700.0,14.4804,14.5245,14.4804,14.5098,322700.0
2012-03-29 15:45:00,19.77,19.78,19.73,19.76,493800.0,14.5098,14.5171,14.4804,14.5024,493800.0
2012-03-29 15:50:00,19.76,19.8,19.74,19.8,366000.0,14.5024,14.5318,14.4878,14.5318,366000.0
2012-03-29 15:55:00,19.8,19.8,19.74,19.75,750900.0,14.5318,14.5318,14.4878,14.4951,750900.0
2012-03-30 09:30:00,19.83,19.9,19.75,19.8,578800.0,14.5538,14.6052,14.4951,14.5318,578800.0
2012-03-30 09:35:00,19.78,19.84,19.7,19.81,371100.0,14.5171,14.5612,14.4584,14.5391,371100.0
2012-03-30 09:40:00,19.81,19.83,19.74,19.78,192200.0,14.5391,14.5538,14.4878,14.5171,192200.0
2012-03-30 09:45:00,19.78,19.79,19.72,19.74,292500.0,14.5171,14.5245,14.4731,14.4878,292500.0
2012-03-30 09:50:00,19.74,19.8,19.71,19.76,309700.0,14.4878,14.5318,14.4657,14.5024,309700.0
2012-03-30 09:55:00,19.76,19.79,19.66,19.66,245000.0,14.5024,14.5245,14.429,14.429,245000.0
2012-03-30 10:00:00,19.66,19.68,19.62,19.66,303800.0,14.429,14.4437,14.3997,14.429,303800.0
2012-03-30 10:05:00,19.65,19.66,19.59,19.59,350800.0,14.4217,14.429,14.3777,14.3777,350800.0
2012-03-30 10:10:00,19.59,19.61,19.52,19.52,336900.0,14.3777,14.3923,14.3263,14.3263,336900.0
2012-03-30 10:15:00,19.52,19.56,19.5,19.56,573400.0,14.3263,14.3557,14.3116,14.3557,573400.0
2012-03-30 10:20:00,19.56,19.56,19.5,19.52,276000.0,14.3557,14.3557,14.3116,14.3263,276000.0
2012-03-30 10:25:00,19.52,19.53,19.4,19.5,419300.0,14.3263,14.3336,14.2382,14.3116,419300.0
2012-03-30 10:30:00,19.51,19.55,19.46,19.47,255400.0,14.319,14.3483,14.2823,14.2896,255400.0
2012-03-30 10:35:00,19.47,19.48,19.39,19.41,286700.0,14.2896,14.2969,14.2309,14.2456,286700.0
2012-03-30 10:40:00,19.41,19.48,19.36,19.45,326700.0,14.2456,14.2969,14.2089,14.2749,326700.0
2012-03-30 10:45:00,19.46,19.56,19.45,19.51,229700.0,14.2823,14.3557,14.2749,14.319,229700.0
2012-03-30 10:50:00,19.51,19.51,19.44,19.46,177600.0,14.319,14.319,14.2676,14.2823,177600.0
2012-03-30 10:55:00,19.47,19.49,19.42,19.43,200100.0,14.2896,14.3043,14.2529,14.2602,200100.0
2012-03-30 11:00:00,19.43,19.55,19.42,19.46,513600.0,14.2602,14.3483,14.2529,14.2823,513600.0
2012-03-30 11:05:00,19.46,19.48,19.43,19.46,224700.0,14.2823,14.2969,14.2602,14.2823,224700.0
2012-03-30 11:10:00,19.47,19.59,19.46,19.57,305800.0,14.2896,14.3777,14.2823,14.363,305800.0
2012-03-30 11:15:00,19.58,19.65,19.57,19.65,298000.0,14.3703,14.4217,14.363,14.4217,298000.0
2012-03-30 11:20:00,19.65,19.65,19.61,19.64,177100.0,14.4217,14.4217,14.3923,14.4144,177100.0
2012-03-30 11:25:00,19.64,19.65,19.62,19.64,165200.0,14.4144,14.4217,14.3997,14.4144,165200.0
2012-03-30 11:30:00,19.64,19.69,19.61,19.61,206100.0,14.4144,14.4511,14.3923,14.3923,206100.0
2012-03-30 11:35:00,19.62,19.66,19.62,19.63,117600.0,14.3997,14.429,14.3997,14.407,117600.0
2012-03-30 11:40:00,19.64,19.65,19.63,19.64,40700.0,14.4144,14.4217,14.407,14.4144,40700.0
2012-03-30 11:45:00,19.64,19.64,19.61,19.61,109400.0,14.4144,14.4144,14.3923,14.3923,109400.0
2012-03-30 11:50:00,19.61,19.65,19.6,19.62,96800.0,14.3923,14.4217,14.385,14.3997,96800.0
2012-03-30 11:55:00,19.62,19.63,19.61,19.61,45300.0,14.3997,14.407,14.3923,14.3923,45300.0
2012-03-30 12:00:00,19.61,19.63,19.61,19.63,110600.0,14.3923,14.407,14.3923,14.407,110600.0
2012-03-30 12:05:00,19.62,19.63,19.6,19.61,93100.0,14.3997,14.407,14.385,14.3923,93100.0
2012-03-30 12:10:00,19.6,19.61,19.58,19.6,106100.0,14.385,14.3923,14.3703,14.385,106100.0
2012-03-30 12:15:00,19.6,19.64,19.59,19.63,110600.0,14.385,14.4144,14.3777,14.407,110600.0
2012-03-30 12:20:00,19.64,19.64,19.6,19.62,99300.0,14.4144,14.4144,14.385,14.3997,99300.0
2012-03-30 12:25:00,19.61,19.62,19.57,19.59,114400.0,14.3923,14.3997,14.363,14.3777,114400.0
2012-03-30 12:30:00,19.59,19.6,19.58,19.59,69600.0,14.3777,14.385,14.3703,14.3777,69600.0
2012-03-30 12:35:00,19.59,19.62,19.59,19.62,67300.0,14.3777,14.3997,14.3777,14.3997,67300.0
2012-03-30 12:40:00,19.62,19.65,19.62,19.65,84200.0,14.3997,14.4217,14.3997,14.4217,84200.0
2012-03-30 12:45:00,19.65,19.66,19.63,19.66,116000.0,14.4217,14.429,14.407,14.429,116000.0
2012-03-30 12:50:00,19.66,19.67,19.65,19.67,33700.0,14.429,14.4364,14.4217,14.4364,33700.0
2012-03-30 12:55:00,19.67,19.69,19.63,19.64,114400.0,14.4364,14.4511,14.407,14.4144,114400.0
2012-03-30 13:00:00,19.63,19.66,19.63,19.65,58300.0,14.407,14.429,14.407,14.4217,58300.0
2012-03-30 13:05:00,19.65,19.67,19.64,19.65,72400.0,14.4217,14.4364,14.4144,14.4217,72400.0
2012-03-30 13:10:00,19.65,19.68,19.64,19.68,51000.0,14.4217,14.4437,14.4144,14.4437,51000.0
2012-03-30 13:15:00,19.68,19.7,19.67,19.69,73000.0,14.4437,14.4584,14.4364,14.4511,73000.0
2012-03-30 13:20:00,19.69,19.74,19.69,19.71,232000.0,14.4511,14.4878,14.4511,14.4657,232000.0
2012-03-30 13:25:00,19.71,19.71,19.68,19.7,73900.0,14.4657,14.4657,14.4437,14.4584,73900.0
2012-03-30 13:30:00,19.7,19.71,19.69,19.71,37400.0,14.4584,14.4657,14.4511,14.4657,37400.0
2012-03-30 13:35:00,19.71,19.76,19.7,19.76,138500.0,14.4657,14.5024,14.4584,14.5024,138500.0
2012-03-30 13:40:00,19.76,19.76,19.72,19.75,63800.0,14.5024,14.5024,14.4731,14.4951,63800.0
2012-03-30 13:45:00,19.75,19.75,19.72,19.73,22100.0,14.4951,14.4951,14.4731,14.4804,22100.0
2012-03-30 13:50:00,19.73,19.74,19.71,19.73,48100.0,14.4804,14.4878,14.4657,14.4804,48100.0
2012-03-30 13:55:00,19.72,19.74,19.72,19.73,44000.0,14.4731,14.4878,14.4731,14.4804,44000.0
2012-03-30 14:00:00,19.73,19.75,19.73,19.75,54400.0,14.4804,14.4951,14.4804,14.4951,54400.0
2012-03-30 14:05:00,19.75,19.76,19.7,19.71,148100.0,14.4951,14.5024,14.4584,14.4657,148100.0
2012-03-30 14:10:00,19.71,19.73,19.7,19.72,106100.0,14.4657,14.4804,14.4584,14.4731,106100.0
2012-03-30 14:15:00,19.73,19.73,19.69,19.7,133500.0,14.4804,14.4804,14.4511,14.4584,133500.0
2012-03-30 14:20:00,19.7,19.71,19.68,19.71,58900.0,14.4584,14.4657,14.4437,14.4657,58900.0
2012-03-30 14:25:00,19.72,19.72,19.69,19.7,129000.0,14.4731,14.4731,14.4511,14.4584,129000.0
2012-03-30 14:30:00,19.7,19.71,19.69,19.7,50100.0,14.4584,14.4657,14.4511,14.4584,50100.0
2012-03-30 14:35:00,19.69,19.7,19.67,19.67,73500.0,14.4511,14.4584,14.4364,14.4364,73500.0
2012-03-30 14:40:00,19.68,19.74,19.68,19.72,74500.0,14.4437,14.4878,14.4437,14.4731,74500.0
2012-03-30 14:45:00,19.72,19.74,19.7,19.71,105000.0,14.4731,14.4878,14.4584,14.4657,105000.0
2012-03-30 14:50:00,19.71,19.72,19.7,19.71,91100.0,14.4657,14.4731,14.4584,14.4657,91100.0
2012-03-30 14:55:00,19.7,19.72,19.65,19.66,170800.0,14.4584,14.4731,14.4217,14.429,170800.0
2012-03-30 15:00:00,19.66,19.69,19.66,19.68,103200.0,14.429,14.4511,14.429,14.4437,103200.0
2012-03-30 15:05:00,19.67,19.69,19.63,19.69,131900.0,14.4364,14.4511,14.407,14.4511,131900.0
2012-03-30 15:10:00,19.68,19.69,19.64,19.66,123000.0,14.4437,14.4511,14.4144,14.429,123000.0
2012-03-30 15:15:00,19.66,19.7,19.65,19.7,142100.0,14.429,14.4584,14.4217,14.4584,142100.0
2012-03-30 15:20:00,19.69,19.7,19.66,19.67,79400.0,14.4511,14.4584,14.429,14.4364,79400.0
2012-03-30 15:25:00,19.68,19.68,19.64,19.66,138100.0,14.4437,14.4437,14.4144,14.429,138100.0
2012-03-30 15:30:00,19.66,19.69,19.65,19.69,155900.0,14.429,14.4511,14.4217,14.4511,155900.0
2012-03-30 15:35:00,19.68,19.69,19.65,19.65,117600.0,14.4437,14.4511,14.4217,14.4217,117600.0
2012-03-30 15:40:00,19.65,19.67,19.62,19.63,270800.0,14.4217,14.4364,14.3997,14.407,270800.0
2012-03-30 15:45:00,19.63,19.67,19.59,19.61,474100.0,14.407,14.4364,14.3777,14.3923,474100.0
2012-03-30 15:50:00,19.6,19.67,19.6,19.64,407600.0,14.385,14.4364,14.385,14.4144,407600.0
2012-03-30 15:55:00,19.64,19.68,19.64,19.64,902400.0,14.4144,14.4437,14.4144,14.4144,902400.0
2012-04-02 09:30:00,19.64,19.64,19.48,19.54,690800.0,14.4144,14.4144,14.2969,14.341,690800.0
2012-04-02 09:35:00,19.55,19.55,19.44,19.49,337200.0,14.3483,14.3483,14.2676,14.3043,337200.0
2012-04-02 09:40:00,19.49,19.53,19.47,19.49,202500.0,14.3043,14.3336,14.2896,14.3043,202500.0
2012-04-02 09:45:00,19.49,19.57,19.47,19.51,247800.0,14.3043,14.363,14.2896,14.319,247800.0
2012-04-02 09:50:00,19.52,19.52,19.48,19.48,177100.0,14.3263,14.3263,14.2969,14.2969,177100.0
2012-04-02 09:55:00,19.48,19.55,19.47,19.53,334300.0,14.2969,14.3483,14.2896,14.3336,334300.0
2012-04-02 10:00:00,19.52,19.65,19.52,19.64,390100.0,14.3263,14.4217,14.3263,14.4144,390100.0
2012-04-02 10:05:00,19.64,19.73,19.62,19.64,410500.0,14.4144,14.4804,14.3997,14.4144,410500.0
2012-04-02 10:10:00,19.65,19.72,19.64,19.71,149200.0,14.4217,14.4731,14.4144,14.4657,149200.0
2012-04-02 10:15:00,19.71,19.76,19.69,19.72,257100.0,14.4657,14.5024,14.4511,14.4731,257100.0
2012-04-02 10:20:00,19.72,19.76,19.64,19.65,234200.0,14.4731,14.5024,14.4144,14.4217,234200.0
2012-04-02 10:25:00,19.65,19.68,19.6,19.61,257200.0,14.4217,14.4437,14.385,14.3923,257200.0
2012-04-02 10:30:00,19.6,19.69,19.6,19.67,193400.0,14.385,14.4511,14.385,14.4364,193400.0
2012-04-02 10:35:00,19.67,19.68,19.64,19.66,142800.0,14.4364,14.4437,14.4144,14.429,142800.0
2012-04-02 10:40:00,19.66,19.71,19.65,19.66,156600.0,14.429,14.4657,14.4217,14.429,156600.0
2012-04-02 10:45:00,19.66,19.79,19.64,19.78,189000.0,14.429,14.5245,14.4144,14.5171,189000.0
2012-04-02 10:50:00,19.78,19.82,19.76,19.82,250200.0,14.5171,14.5465,14.5024,14.5465,250200.0
2012-04-02 10:55:00,19.82,19.87,19.81,19.86,292000.0,14.5465,14.5832,14.5391,14.5758,292000.0
2012-04-02 11:00:00,19.87,19.91,19.8,19.84,304300.0,14.5832,14.6125,14.5318,14.5612,304300.0
2012-04-02 11:05:00,19.84,19.9,19.82,19.9,429700.0,14.5612,14.6052,14.5465,14.6052,429700.0
2012-04-02 11:10:00,19.9,19.95,19.89,19.92,467400.0,14.6052,14.6419,14.5978,14.6199,467400.0
2012-04-02 11:15:00,19.92,19.94,19.85,19.88,190700.0,14.6199,14.6345,14.5685,14.5905,190700.0
2012-04-02 11:20:00,19.88,19.91,19.87,19.88,117100.0,14.5905,14.6125,14.5832,14.5905,117100.0
2012-04-02 11:25:00,19.88,19.93,19.88,19.91,215200.0,14.5905,14.6272,14.5905,14.6125,215200.0
2012-04-02 11:30:00,19.91,19.94,19.9,19.92,77600.0,14.6125,14.6345,14.6052,14.6199,77600.0
2012-04-02 11:35:00,19.91,19.94,19.87,19.88,156900.0,14.6125,14.6345,14.5832,14.5905,156900.0
2012-04-02 11:40:00,19.88,19.91,19.87,19.89,59300.0,14.5905,14.6125,14.5832,14.5978,59300.0
2012-04-02 11:45:00,19.89,19.94,19.86,19.93,208100.0,14.5978,14.6345,14.5758,14.6272,208100.0
2012-04-02 11:50:00,19.93,19.94,19.89,19.91,99900.0,14.6272,14.6345,14.5978,14.6125,99900.0
2012-04-02 11:55:00,19.91,19.96,19.89,19.96,161100.0,14.6125,14.6492,14.5978,14.6492,161100.0
2012-04-02 12:00:00,19.96,20.0,19.96,19.99,210500.0,14.6492,14.6786,14.6492,14.6712,210500.0
2012-04-02 12:05:00,19.98,20.05,19.98,20.01,362100.0,14.6639,14.7153,14.6639,14.6859,362100.0
2012-04-02 12:10:00,20.0,20.01,19.96,19.96,181800.0,14.6786,14.6859,14.6492,14.6492,181800.0
2012-04-02 12:15:00,19.97,19.98,19.94,19.98,152500.0,14.6566,14.6639,14.6345,14.6639,152500.0
2012-04-02 12:20:00,19.97,19.97,19.94,19.95,58900.0,14.6566,14.6566,14.6345,14.6419,58900.0
2012-04-02 12:25:00,19.94,19.98,19.9,19.9,215900.0,14.6345,14.6639,14.6052,14.6052,215900.0
2012-04-02 12:30:00,19.91,19.93,19.88,19.88,208400.0,14.6125,14.6272,14.5905,14.5905,208400.0
2012-04-02 12:35:00,19.88,19.95,19.88,19.91,212300.0,14.5905,14.6419,14.5905,14.6125,212300.0
2012-04-02 12:40:00,19.9,19.94,19.9,19.91,75700.0,14.6052,14.6345,14.6052,14.6125,75700.0
2012-04-02 12:45:00,19.92,19.94,19.91,19.91,83100.0,14.6199,14.6345,14.6125,14.6125,83100.0
2012-04-02 12:50:00,19.91,19.93,19.89,19.9,104000.0,14.6125,14.6272,14.5978,14.6052,104000.0
2012-04-02 12:55:00,19.91,19.92,19.88,19.89,106700.0,14.6125,14.6199,14.5905,14.5978,106700.0
2012-04-02 13:00:00,19.89,19.9,19.88,19.89,107000.0,14.5978,14.6052,14.5905,14.5978,107000.0
2012-04-02 13:05:00,19.89,19.92,19.88,19.89,163900.0,14.5978,14.6199,14.5905,14.5978,163900.0
2012-04-02 13:10:00,19.88,19.92,19.87,19.88,102200.0,14.5905,14.6199,14.5832,14.5905,102200.0
2012-04-02 13:15:00,19.88,19.89,19.85,19.87,95600.0,14.5905,14.5978,14.5685,14.5832,95600.0
2012-04-02 13:20:00,19.86,19.87,19.85,19.85,47700.0,14.5758,14.5832,14.5685,14.5685,47700.0
2012-04-02 13:25:00,19.86,19.86,19.82,19.84,136600.0,14.5758,14.5758,14.5465,14.5612,136600.0
2012-04-02 13:30:00,19.85,19.89,19.84,19.88,114800.0,14.5685,14.5978,14.5612,14.5905,114800.0
2012-04-02 13:35:00,19.87,19.89,19.86,19.89,72900.0,14.5832,14.5978,14.5758,14.5978,72900.0
2012-04-02 13:40:00,19.88,19.9,19.88,19.89,37700.0,14.5905,14.6052,14.5905,14.5978,37700.0
2012-04-02 13:45:00,19.89,19.92,19.87,19.89,104600.0,14.5978,14.6199,14.5832,14.5978,104600.0
2012-04-02 13:50:00,19.88,19.91,19.88,19.9,59600.0,14.5905,14.6125,14.5905,14.6052,59600.0
2012-04-02 13:55:00,19.89,19.9,19.88,19.88,102100.0,14.5978,14.6052,14.5905,14.5905,102100.0
2012-04-02 14:00:00,19.88,19.89,19.86,19.87,118800.0,14.5905,14.5978,14.5758,14.5832,118800.0
2012-04-02 14:05:00,19.87,19.87,19.84,19.84,64000.0,14.5832,14.5832,14.5612,14.5612,64000.0
2012-04-02 14:10:00,19.84,19.84,19.81,19.84,86000.0,14.5612,14.5612,14.5391,14.5612,86000.0
2012-04-02 14:15:00,19.84,19.86,19.82,19.86,75900.0,14.5612,14.5758,14.5465,14.5758,75900.0
2012-04-02 14:20:00,19.86,19.86,19.82,19.84,150000.0,14.5758,14.5758,14.5465,14.5612,150000.0
2012-04-02 14:25:00,19.84,19.85,19.83,19.84,45400.0,14.5612,14.5685,14.5538,14.5612,45400.0
2012-04-02 14:30:00,19.84,19.88,19.83,19.88,91600.0,14.5612,14.5905,14.5538,14.5905,91600.0
2012-04-02 14:35:00,19.88,19.88,19.84,19.85,95300.0,14.5905,14.5905,14.5612,14.5685,95300.0
2012-04-02 14:40:00,19.85,19.88,19.84,19.86,82100.0,14.5685,14.5905,14.5612,14.5758,82100.0
2012-04-02 14:45:00,19.86,19.91,19.86,19.9,209700.0,14.5758,14.6125,14.5758,14.6052,209700.0
2012-04-02 14:50:00,19.9,19.91,19.87,19.91,155600.0,14.6052,14.6125,14.5832,14.6125,155600.0
2012-04-02 14:55:00,19.91,19.93,19.9,19.92,91700.0,14.6125,14.6272,14.6052,14.6199,91700.0
2012-04-02 15:00:00,19.92,19.94,19.88,19.88,212600.0,14.6199,14.6345,14.5905,14.5905,212600.0
2012-04-02 15:05:00,19.88,19.89,19.86,19.87,119800.0,14.5905,14.5978,14.5758,14.5832,119800.0
2012-04-02 15:10:00,19.87,19.88,19.83,19.85,72700.0,14.5832,14.5905,14.5538,14.5685,72700.0
2012-04-02 15:15:00,19.85,19.87,19.83,19.86,118500.0,14.5685,14.5832,14.5538,14.5758,118500.0
2012-04-02 15:20:00,19.86,19.88,19.85,19.85,171400.0,14.5758,14.5905,14.5685,14.5685,171400.0
2012-04-02 15:25:00,19.86,19.86,19.83,19.84,158700.0,14.5758,14.5758,14.5538,14.5612,158700.0
2012-04-02 15:30:00,19.83,19.85,19.8,19.84,192500.0,14.5538,14.5685,14.5318,14.5612,192500.0
2012-04-02 15:35:00,19.83,19.84,19.78,19.8,253900.0,14.5538,14.5612,14.5171,14.5318,253900.0
2012-04-02 15:40:00,19.8,19.82,19.78,19.81,217300.0,14.5318,14.5465,14.5171,14.5391,217300.0
2012-04-02 15:45:00,19.8,19.82,19.76,19.77,397700.0,14.5318,14.5465,14.5024,14.5098,397700.0
2012-04-02 15:50:00,19.78,19.84,19.78,19.82,438300.0,14.5171,14.5612,14.5171,14.5465,438300.0
2012-04-02 15:55:00,19.81,19.82,19.78,19.81,705400.0,14.5391,14.5465,14.5171,14.5391,705400.0
2012-04-03 09:30:00,19.71,19.82,19.65,19.66,651500.0,14.4657,14.5465,14.4217,14.429,651500.0
2012-04-03 09:35:00,19.65,19.75,19.65,19.72,336900.0,14.4217,14.4951,14.4217,14.4731,336900.0
2012-04-03 09:40:00,19.7,19.71,19.6,19.61,244000.0,14.4584,14.4657,14.385,14.3923,244000.0
2012-04-03 09:45:00,19.62,19.66,19.57,19.63,494600.0,14.3997,14.429,14.363,14.407,494600.0
2012-04-03 09:50:00,19.64,19.69,19.61,19.64,164200.0,14.4144,14.4511,14.3923,14.4144,164200.0
2012-04-03 09:55:00,19.65,19.69,19.62,19.66,132800.0,14.4217,14.4511,14.3997,14.429,132800.0
2012-04-03 10:00:00,19.67,19.68,19.58,19.66,248700.0,14.4364,14.4437,14.3703,14.429,248700.0
2012-04-03 10:05:00,19.67,19.72,19.65,19.69,185400.0,14.4364,14.4731,14.4217,14.4511,185400.0
2012-04-03 10:10:00,19.68,19.69,19.6,19.62,229100.0,14.4437,14.4511,14.385,14.3997,229100.0
2012-04-03 10:15:00,19.62,19.62,19.52,19.53,306700.0,14.3997,14.3997,14.3263,14.3336,306700.0
2012-04-03 10:20:00,19.53,19.56,19.48,19.54,432900.0,14.3336,14.3557,14.2969,14.341,432900.0
2012-04-03 10:25:00,19.56,19.61,19.55,19.6,252100.0,14.3557,14.3923,14.3483,14.385,252100.0
2012-04-03 10:30:00,19.59,19.64,19.52,19.61,592800.0,14.3777,14.4144,14.3263,14.3923,592800.0
2012-04-03 10:35:00,19.62,19.62,19.53,19.56,222100.0,14.3997,14.3997,14.3336,14.3557,222100.0
2012-04-03 10:40:00,19.56,19.6,19.52,19.57,204700.0,14.3557,14.385,14.3263,14.363,204700.0
2012-04-03 10:45:00,19.57,19.6,19.53,19.57,304000.0,14.363,14.385,14.3336,14.363,304000.0
2012-04-03 10:50:00,19.57,19.58,19.53,19.56,191800.0,14.363,14.3703,14.3336,14.3557,191800.0
2012-04-03 10:55:00,19.56,19.58,19.54,19.55,179700.0,14.3557,14.3703,14.341,14.3483,179700.0
2012-04-03 11:00:00,19.55,19.58,19.5,19.56,218400.0,14.3483,14.3703,14.3116,14.3557,218400.0
2012-04-03 11:05:00,19.57,19.61,19.54,19.54,235900.0,14.363,14.3923,14.341,14.341,235900.0
2012-04-03 11:10:00,19.53,19.55,19.48,19.52,225700.0,14.3336,14.3483,14.2969,14.3263,225700.0
2012-04-03 11:15:00,19.52,19.52,19.46,19.51,198100.0,14.3263,14.3263,14.2823,14.319,198100.0
2012-04-03 11:20:00,19.52,19.54,19.49,19.53,140200.0,14.3263,14.341,14.3043,14.3336,140200.0
2012-04-03 11:25:00,19.54,19.55,19.47,19.47,174500.0,14.341,14.3483,14.2896,14.2896,174500.0
2012-04-03 11:30:00,19.47,19.5,19.43,19.49,312400.0,14.2896,14.3116,14.2602,14.3043,312400.0
2012-04-03 11:35:00,19.49,19.51,19.41,19.44,136600.0,14.3043,14.319,14.2456,14.2676,136600.0
2012-04-03 11:40:00,19.45,19.47,19.44,19.45,101800.0,14.2749,14.2896,14.2676,14.2749,101800.0
2012-04-03 11:45:00,19.44,19.5,19.43,19.49,105000.0,14.2676,14.3116,14.2602,14.3043,105000.0
2012-04-03 11:50:00,19.48,19.52,19.46,19.46,159400.0,14.2969,14.3263,14.2823,14.2823,159400.0
2012-04-03 11:55:00,19.46,19.5,19.46,19.46,63800.0,14.2823,14.3116,14.2823,14.2823,63800.0
2012-04-03 12:00:00,19.46,19.48,19.45,19.47,117400.0,14.2823,14.2969,14.2749,14.2896,117400.0
2012-04-03 12:05:00,19.46,19.46,19.42,19.44,169500.0,14.2823,14.2823,14.2529,14.2676,169500.0
2012-04-03 12:10:00,19.43,19.45,19.4,19.44,149000.0,14.2602,14.2749,14.2382,14.2676,149000.0
2012-04-03 12:15:00,19.44,19.48,19.43,19.46,106200.0,14.2676,14.2969,14.2602,14.2823,106200.0
2012-04-03 12:20:00,19.46,19.48,19.45,19.47,30600.0,14.2823,14.2969,14.2749,14.2896,30600.0
2012-04-03 12:25:00,19.48,19.49,19.45,19.47,139500.0,14.2969,14.3043,14.2749,14.2896,139500.0
2012-04-03 12:30:00,19.47,19.49,19.41,19.42,112700.0,14.2896,14.3043,14.2456,14.2529,112700.0
2012-04-03 12:35:00,19.42,19.44,19.4,19.43,167300.0,14.2529,14.2676,14.2382,14.2602,167300.0
2012-04-03 12:40:00,19.42,19.45,19.42,19.43,55500.0,14.2529,14.2749,14.2529,14.2602,55500.0
2012-04-03 12:45:00,19.43,19.46,19.42,19.46,92000.0,14.2602,14.2823,14.2529,14.2823,92000.0
2012-04-03 12:50:00,19.45,19.47,19.43,19.44,114100.0,14.2749,14.2896,14.2602,14.2676,114100.0
2012-04-03 12:55:00,19.44,19.45,19.44,19.44,23200.0,14.2676,14.2749,14.2676,14.2676,23200.0
2012-04-03 13:00:00,19.45,19.45,19.42,19.43,72500.0,14.2749,14.2749,14.2529,14.2602,72500.0
2012-04-03 13:05:00,19.42,19.43,19.42,19.42,21700.0,14.2529,14.2602,14.2529,14.2529,21700.0
2012-04-03 13:10:00,19.42,19.45,19.42,19.44,74400.0,14.2529,14.2749,14.2529,14.2676,74400.0
2012-04-03 13:15:00,19.44,19.45,19.42,19.45,131400.0,14.2676,14.2749,14.2529,14.2749,131400.0
2012-04-03 13:20:00,19.45,19.46,19.42,19.44,156900.0,14.2749,14.2823,14.2529,14.2676,156900.0
2012-04-03 13:25:00,19.44,19.44,19.42,19.43,74300.0,14.2676,14.2676,14.2529,14.2602,74300.0
2012-04-03 13:30:00,19.43,19.44,19.41,19.42,114700.0,14.2602,14.2676,14.2456,14.2529,114700.0
2012-04-03 13:35:00,19.42,19.45,19.41,19.43,198000.0,14.2529,14.2749,14.2456,14.2602,198000.0
2012-04-03 13:40:00,19.43,19.43,19.4,19.41,154600.0,14.2602,14.2602,14.2382,14.2456,154600.0
2012-04-03 13:45:00,19.42,19.43,19.4,19.42,85500.0,14.2529,14.2602,14.2382,14.2529,85500.0
2012-04-03 13:50:00,19.42,19.46,19.41,19.45,130500.0,14.2529,14.2823,14.2456,14.2749,130500.0
2012-04-03 13:55:00,19.46,19.48,19.45,19.47,156200.0,14.2823,14.2969,14.2749,14.2896,156200.0
2012-04-03 14:00:00,19.48,19.48,19.3,19.3,631400.0,14.2969,14.2969,14.1648,14.1648,631400.0
2012-04-03 14:05:00,19.31,19.37,19.27,19.34,321700.0,14.1722,14.2162,14.1428,14.1942,321700.0
2012-04-03 14:10:00,19.34,19.34,19.24,19.32,438100.0,14.1942,14.1942,14.1208,14.1795,438100.0
2012-04-03 14:15:00,19.31,19.38,19.29,19.38,265500.0,14.1722,14.2235,14.1575,14.2235,265500.0
2012-04-03 14:20:00,19.38,19.41,19.35,19.37,225000.0,14.2235,14.2456,14.2015,14.2162,225000.0
2012-04-03 14:25:00,19.38,19.41,19.37,19.37,208300.0,14.2235,14.2456,14.2162,14.2162,208300.0
2012-04-03 14:30:00,19.37,19.4,19.33,19.38,158900.0,14.2162,14.2382,14.1868,14.2235,158900.0
2012-04-03 14:35:00,19.38,19.38,19.28,19.28,200700.0,14.2235,14.2235,14.1502,14.1502,200700.0
2012-04-03 14:40:00,19.28,19.32,19.26,19.31,373300.0,14.1502,14.1795,14.1355,14.1722,373300.0
2012-04-03 14:45:00,19.3,19.31,19.24,19.3,284800.0,14.1648,14.1722,14.1208,14.1648,284800.0
2012-04-03 14:50:00,19.31,19.33,19.26,19.29,332900.0,14.1722,14.1868,14.1355,14.1575,332900.0
2012-04-03 14:55:00,19.28,19.31,19.23,19.23,221600.0,14.1502,14.1722,14.1135,14.1135,221600.0
2012-04-03 15:00:00,19.24,19.31,19.23,19.3,440500.0,14.1208,14.1722,14.1135,14.1648,440500.0
2012-04-03 15:05:00,19.3,19.34,19.29,19.3,503700.0,14.1648,14.1942,14.1575,14.1648,503700.0
2012-04-03 15:10:00,19.3,19.32,19.24,19.27,397500.0,14.1648,14.1795,14.1208,14.1428,397500.0
2012-04-03 15:15:00,19.27,19.31,19.23,19.24,624700.0,14.1428,14.1722,14.1135,14.1208,624700.0
2012-04-03 15:20:00,19.25,19.28,19.2,19.27,360800.0,14.1281,14.1502,14.0914,14.1428,360800.0
2012-04-03 15:25:00,19.27,19.28,19.2,19.23,326300.0,14.1428,14.1502,14.0914,14.1135,326300.0
2012-04-03 15:30:00,19.22,19.26,19.21,19.26,280600.0,14.1061,14.1355,14.0988,14.1355,280600.0
2012-04-03 15:35:00,19.25,19.31,19.23,19.26,563800.0,14.1281,14.1722,14.1135,14.1355,563800.0
2012-04-03 15:40:00,19.26,19.28,19.24,19.26,485500.0,14.1355,14.1502,14.1208,14.1355,485500.0
2012-04-03 15:45:00,19.25,19.31,19.25,19.31,472400.0,14.1281,14.1722,14.1281,14.1722,472400.0
2012-04-03 15:50:00,19.31,19.34,19.29,19.34,617200.0,14.1722,14.1942,14.1575,14.1942,617200.0
2012-04-03 15:55:00,19.34,19.36,19.34,19.36,1047200.0,14.1942,14.2089,14.1942,14.2089,1047200.0
2012-04-04 09:30:00,18.88,18.94,18.6,18.83,1735900.0,13.8566,13.9006,13.6511,13.8199,1735900.0
2012-04-04 09:35:00,18.84,19.04,18.83,19.03,806600.0,13.8272,13.974,13.8199,13.9667,806600.0
2012-04-04 09:40:00,19.04,19.1,18.97,19.06,598600.0,13.974,14.018,13.9226,13.9887,598600.0
2012-04-04 09:45:00,19.05,19.08,18.9,18.9,474300.0,13.9813,14.0034,13.8713,13.8713,474300.0
2012-04-04 09:50:00,18.9,18.92,18.83,18.89,650700.0,13.8713,13.8859,13.8199,13.8639,650700.0
2012-04-04 09:55:00,18.89,18.89,18.8,18.84,365200.0,13.8639,13.8639,13.7979,13.8272,365200.0
2012-04-04 10:00:00,18.84,18.88,18.75,18.77,517300.0,13.8272,13.8566,13.7612,13.7758,517300.0
2012-04-04 10:05:00,18.77,18.83,18.76,18.77,563900.0,13.7758,13.8199,13.7685,13.7758,563900.0
2012-04-04 10:10:00,18.77,18.8,18.73,18.79,396100.0,13.7758,13.7979,13.7465,13.7905,396100.0
2012-04-04 10:15:00,18.79,18.8,18.73,18.77,251200.0,13.7905,13.7979,13.7465,13.7758,251200.0
2012-04-04 10:20:00,18.77,18.79,18.73,18.75,354700.0,13.7758,13.7905,13.7465,13.7612,354700.0
2012-04-04 10:25:00,18.74,18.75,18.69,18.7,336900.0,13.7538,13.7612,13.7171,13.7245,336900.0
2012-04-04 10:30:00,18.71,18.71,18.67,18.68,411200.0,13.7318,13.7318,13.7025,13.7098,411200.0
2012-04-04 10:35:00,18.68,18.78,18.66,18.74,408400.0,13.7098,13.7832,13.6951,13.7538,408400.0
2012-04-04 10:40:00,18.74,18.76,18.73,18.76,149400.0,13.7538,13.7685,13.7465,13.7685,149400.0
2012-04-04 10:45:00,18.76,18.77,18.71,18.76,198600.0,13.7685,13.7758,13.7318,13.7685,198600.0
2012-04-04 10:50:00,18.75,18.76,18.7,18.74,277800.0,13.7612,13.7685,13.7245,13.7538,277800.0
2012-04-04 10:55:00,18.74,18.75,18.69,18.7,277800.0,13.7538,13.7612,13.7171,13.7245,277800.0
2012-04-04 11:00:00,18.7,18.75,18.7,18.7,308600.0,13.7245,13.7612,13.7245,13.7245,308600.0
2012-04-04 11:05:00,18.7,18.76,18.69,18.76,273800.0,13.7245,13.7685,13.7171,13.7685,273800.0
2012-04-04 11:10:00,18.76,18.76,18.69,18.7,185200.0,13.7685,13.7685,13.7171,13.7245,185200.0
2012-04-04 11:15:00,18.71,18.75,18.68,18.75,216400.0,13.7318,13.7612,13.7098,13.7612,216400.0
2012-04-04 11:20:00,18.75,18.82,18.72,18.81,384700.0,13.7612,13.8125,13.7392,13.8052,384700.0
2012-04-04 11:25:00,18.81,18.81,18.74,18.75,314600.0,13.8052,13.8052,13.7538,13.7612,314600.0
2012-04-04 11:30:00,18.75,18.8,18.74,18.79,219000.0,13.7612,13.7979,13.7538,13.7905,219000.0
2012-04-04 11:35:00,18.79,18.8,18.75,18.78,304800.0,13.7905,13.7979,13.7612,13.7832,304800.0
2012-04-04 11:40:00,18.77,18.78,18.72,18.73,278800.0,13.7758,13.7832,13.7392,13.7465,278800.0
2012-04-04 11:45:00,18.73,18.75,18.68,18.74,298400.0,13.7465,13.7612,13.7098,13.7538,298400.0
2012-04-04 11:50:00,18.74,18.83,18.74,18.82,204400.0,13.7538,13.8199,13.7538,13.8125,204400.0
2012-04-04 11:55:00,18.82,18.87,18.79,18.82,330300.0,13.8125,13.8492,13.7905,13.8125,330300.0
2012-04-04 12:00:00,18.82,18.84,18.78,18.78,106800.0,13.8125,13.8272,13.7832,13.7832,106800.0
2012-04-04 12:05:00,18.78,18.84,18.77,18.82,136700.0,13.7832,13.8272,13.7758,13.8125,136700.0
2012-04-04 12:10:00,18.81,18.86,18.81,18.83,104000.0,13.8052,13.8419,13.8052,13.8199,104000.0
2012-04-04 12:15:00,18.83,18.87,18.83,18.85,51600.0,13.8199,13.8492,13.8199,13.8346,51600.0
2012-04-04 12:20:00,18.85,18.86,18.83,18.84,44900.0,13.8346,13.8419,13.8199,13.8272,44900.0
2012-04-04 12:25:00,18.85,18.88,18.83,18.85,164000.0,13.8346,13.8566,13.8199,13.8346,164000.0
2012-04-04 12:30:00,18.85,18.86,18.8,18.8,201200.0,13.8346,13.8419,13.7979,13.7979,201200.0
2012-04-04 12:35:00,18.8,18.81,18.79,18.8,123700.0,13.7979,13.8052,13.7905,13.7979,123700.0
2012-04-04 12:40:00,18.79,18.81,18.77,18.77,76800.0,13.7905,13.8052,13.7758,13.7758,76800.0
2012-04-04 12:45:00,18.78,18.78,18.76,18.77,67500.0,13.7832,13.7832,13.7685,13.7758,67500.0
2012-04-04 12:50:00,18.77,18.8,18.76,18.76,190400.0,13.7758,13.7979,13.7685,13.7685,190400.0
2012-04-04 12:55:00,18.75,18.77,18.73,18.75,177800.0,13.7612,13.7758,13.7465,13.7612,177800.0
2012-04-04 13:00:00,18.75,18.76,18.69,18.69,311900.0,13.7612,13.7685,13.7171,13.7171,311900.0
2012-04-04 13:05:00,18.69,18.74,18.69,18.71,139000.0,13.7171,13.7538,13.7171,13.7318,139000.0
2012-04-04 13:10:00,18.71,18.74,18.7,18.71,135300.0,13.7318,13.7538,13.7245,13.7318,135300.0
2012-04-04 13:15:00,18.71,18.74,18.7,18.73,73500.0,13.7318,13.7538,13.7245,13.7465,73500.0
2012-04-04 13:20:00,18.72,18.73,18.69,18.7,96900.0,13.7392,13.7465,13.7171,13.7245,96900.0
2012-04-04 13:25:00,18.69,18.7,18.66,18.68,135700.0,13.7171,13.7245,13.6951,13.7098,135700.0
2012-04-04 13:30:00,18.68,18.71,18.65,18.7,142200.0,13.7098,13.7318,13.6878,13.7245,142200.0
2012-04-04 13:35:00,18.69,18.7,18.65,18.66,189400.0,13.7171,13.7245,13.6878,13.6951,189400.0
2012-04-04 13:40:00,18.65,18.68,18.65,18.66,118600.0,13.6878,13.7098,13.6878,13.6951,118600.0
2012-04-04 13:45:00,18.66,18.71,18.65,18.68,276100.0,13.6951,13.7318,13.6878,13.7098,276100.0
2012-04-04 13:50:00,18.68,18.71,18.68,18.68,135100.0,13.7098,13.7318,13.7098,13.7098,135100.0
2012-04-04 13:55:00,18.68,18.73,18.68,18.71,170500.0,13.7098,13.7465,13.7098,13.7318,170500.0
2012-04-04 14:00:00,18.71,18.73,18.7,18.72,124500.0,13.7318,13.7465,13.7245,13.7392,124500.0
2012-04-04 14:05:00,18.73,18.77,18.72,18.74,163200.0,13.7465,13.7758,13.7392,13.7538,163200.0
2012-04-04 14:10:00,18.73,18.79,18.73,18.79,152700.0,13.7465,13.7905,13.7465,13.7905,152700.0
2012-04-04 14:15:00,18.79,18.79,18.75,18.75,187500.0,13.7905,13.7905,13.7612,13.7612,187500.0
2012-04-04 14:20:00,18.75,18.76,18.72,18.74,114800.0,13.7612,13.7685,13.7392,13.7538,114800.0
2012-04-04 14:25:00,18.73,18.76,18.73,18.75,102500.0,13.7465,13.7685,13.7465,13.7612,102500.0
2012-04-04 14:30:00,18.76,18.78,18.75,18.78,101500.0,13.7685,13.7832,13.7612,13.7832,101500.0
2012-04-04 14:35:00,18.78,18.82,18.78,18.81,151600.0,13.7832,13.8125,13.7832,13.8052,151600.0
2012-04-04 14:40:00,18.82,18.84,18.8,18.81,246500.0,13.8125,13.8272,13.7979,13.8052,246500.0
2012-04-04 14:45:00,18.81,18.84,18.78,18.79,162900.0,13.8052,13.8272,13.7832,13.7905,162900.0
2012-04-04 14:50:00,18.79,18.8,18.77,18.79,133200.0,13.7905,13.7979,13.7758,13.7905,133200.0
2012-04-04 14:55:00,18.79,18.81,18.76,18.78,175200.0,13.7905,13.8052,13.7685,13.7832,175200.0
2012-04-04 15:00:00,18.78,18.8,18.73,18.8,127800.0,13.7832,13.7979,13.7465,13.7979,127800.0
2012-04-04 15:05:00,18.8,18.8,18.76,18.79,131200.0,13.7979,13.7979,13.7685,13.7905,131200.0
2012-04-04 15:10:00,18.79,18.83,18.78,18.81,160400.0,13.7905,13.8199,13.7832,13.8052,160400.0
2012-04-04 15:15:00,18.81,18.82,18.76,18.76,122600.0,13.8052,13.8125,13.7685,13.7685,122600.0
2012-04-04 15:20:00,18.76,18.8,18.75,18.79,201300.0,13.7685,13.7979,13.7612,13.7905,201300.0
2012-04-04 15:25:00,18.79,18.81,18.78,18.8,159600.0,13.7905,13.8052,13.7832,13.7979,159600.0
2012-04-04 15:30:00,18.8,18.83,18.79,18.81,181800.0,13.7979,13.8199,13.7905,13.8052,181800.0
2012-04-04 15:35:00,18.81,18.83,18.75,18.76,282300.0,13.8052,13.8199,13.7612,13.7685,282300.0
2012-04-04 15:40:00,18.75,18.78,18.73,18.74,243400.0,13.7612,13.7832,13.7465,13.7538,243400.0
2012-04-04 15:45:00,18.75,18.78,18.74,18.78,203200.0,13.7612,13.7832,13.7538,13.7832,203200.0
2012-04-04 15:50:00,18.78,18.79,18.7,18.73,663100.0,13.7832,13.7905,13.7245,13.7465,663100.0
2012-04-04 15:55:00,18.73,18.75,18.69,18.7,895600.0,13.7465,13.7612,13.7171,13.7245,895600.0
2012-04-05 09:30:00,18.58,18.58,18.4,18.53,1021700.0,13.6364,13.6364,13.5043,13.5997,1021700.0
2012-04-05 09:35:00,18.52,18.53,18.44,18.45,615300.0,13.5924,13.5997,13.5337,13.541,615300.0
2012-04-05 09:40:00,18.45,18.75,18.44,18.73,901800.0,13.541,13.7612,13.5337,13.7465,901800.0
2012-04-05 09:45:00,18.73,18.76,18.65,18.69,556100.0,13.7465,13.7685,13.6878,13.7171,556100.0
2012-04-05 09:50:00,18.7,18.73,18.65,18.66,292300.0,13.7245,13.7465,13.6878,13.6951,292300.0
2012-04-05 09:55:00,18.65,18.67,18.53,18.56,327900.0,13.6878,13.7025,13.5997,13.6217,327900.0
2012-04-05 10:00:00,18.56,18.67,18.56,18.62,266700.0,13.6217,13.7025,13.6217,13.6658,266700.0
2012-04-05 10:05:00,18.62,18.71,18.61,18.69,324800.0,13.6658,13.7318,13.6584,13.7171,324800.0
2012-04-05 10:10:00,18.68,18.77,18.67,18.7,503500.0,13.7098,13.7758,13.7025,13.7245,503500.0
2012-04-05 10:15:00,18.7,18.72,18.67,18.71,232200.0,13.7245,13.7392,13.7025,13.7318,232200.0
2012-04-05 10:20:00,18.71,18.74,18.68,18.7,147300.0,13.7318,13.7538,13.7098,13.7245,147300.0
2012-04-05 10:25:00,18.7,18.76,18.7,18.71,153800.0,13.7245,13.7685,13.7245,13.7318,153800.0
2012-04-05 10:30:00,18.71,18.75,18.69,18.75,179200.0,13.7318,13.7612,13.7171,13.7612,179200.0
2012-04-05 10:35:00,18.75,18.75,18.69,18.74,241600.0,13.7612,13.7612,13.7171,13.7538,241600.0
2012-04-05 10:40:00,18.74,18.81,18.7,18.76,524400.0,13.7538,13.8052,13.7245,13.7685,524400.0
2012-04-05 10:45:00,18.75,18.86,18.75,18.85,300200.0,13.7612,13.8419,13.7612,13.8346,300200.0
2012-04-05 10:50:00,18.85,18.87,18.77,18.77,183200.0,13.8346,13.8492,13.7758,13.7758,183200.0
2012-04-05 10:55:00,18.78,18.81,18.75,18.78,165700.0,13.7832,13.8052,13.7612,13.7832,165700.0
2012-04-05 11:00:00,18.78,18.82,18.76,18.77,230900.0,13.7832,13.8125,13.7685,13.7758,230900.0
2012-04-05 11:05:00,18.76,18.79,18.74,18.76,247900.0,13.7685,13.7905,13.7538,13.7685,247900.0
2012-04-05 11:10:00,18.76,18.8,18.76,18.78,327600.0,13.7685,13.7979,13.7685,13.7832,327600.0
2012-04-05 11:15:00,18.78,18.79,18.7,18.71,142400.0,13.7832,13.7905,13.7245,13.7318,142400.0
2012-04-05 11:20:00,18.71,18.73,18.7,18.71,140800.0,13.7318,13.7465,13.7245,13.7318,140800.0
2012-04-05 11:25:00,18.7,18.71,18.66,18.69,113100.0,13.7245,13.7318,13.6951,13.7171,113100.0
2012-04-05 11:30:00,18.69,18.7,18.58,18.59,220400.0,13.7171,13.7245,13.6364,13.6437,220400.0
2012-04-05 11:35:00,18.58,18.63,18.57,18.57,157100.0,13.6364,13.6731,13.6291,13.6291,157100.0
2012-04-05 11:40:00,18.57,18.64,18.57,18.59,107300.0,13.6291,13.6804,13.6291,13.6437,107300.0
2012-04-05 11:45:00,18.59,18.61,18.55,18.55,146200.0,13.6437,13.6584,13.6144,13.6144,146200.0
2012-04-05 11:50:00,18.56,18.57,18.53,18.55,184000.0,13.6217,13.6291,13.5997,13.6144,184000.0
2012-04-05 11:55:00,18.55,18.59,18.55,18.57,93100.0,13.6144,13.6437,13.6144,13.6291,93100.0
2012-04-05 12:00:00,18.57,18.61,18.55,18.58,156000.0,13.6291,13.6584,13.6144,13.6364,156000.0
2012-04-05 12:05:00,18.58,18.6,18.54,18.54,187800.0,13.6364,13.6511,13.607,13.607,187800.0
2012-04-05 12:10:00,18.54,18.55,18.51,18.52,120100.0,13.607,13.6144,13.585,13.5924,120100.0
2012-04-05 12:15:00,18.52,18.52,18.5,18.51,153800.0,13.5924,13.5924,13.5777,13.585,153800.0
2012-04-05 12:20:00,18.51,18.53,18.5,18.53,180900.0,13.585,13.5997,13.5777,13.5997,180900.0
2012-04-05 12:25:00,18.53,18.53,18.44,18.45,375900.0,13.5997,13.5997,13.5337,13.541,375900.0
2012-04-05 12:30:00,18.45,18.46,18.4,18.43,229100.0,13.541,13.5483,13.5043,13.5263,229100.0
2012-04-05 12:35:00,18.44,18.44,18.36,18.37,292600.0,13.5337,13.5337,13.4749,13.4823,292600.0
2012-04-05 12:40:00,18.37,18.4,18.36,18.38,283500.0,13.4823,13.5043,13.4749,13.4896,283500.0
2012-04-05 12:45:00,18.38,18.38,18.32,18.36,290700.0,13.4896,13.4896,13.4456,13.4749,290700.0
2012-04-05 12:50:00,18.35,18.4,18.35,18.4,109500.0,13.4676,13.5043,13.4676,13.5043,109500.0
2012-04-05 12:55:00,18.4,18.44,18.39,18.43,150300.0,13.5043,13.5337,13.497,13.5263,150300.0
2012-04-05 13:00:00,18.44,18.48,18.42,18.42,255300.0,13.5337,13.563,13.519,13.519,255300.0
2012-04-05 13:05:00,18.43,18.45,18.4,18.43,101600.0,13.5263,13.541,13.5043,13.5263,101600.0
2012-04-05 13:10:00,18.44,18.45,18.42,18.43,124800.0,13.5337,13.541,13.519,13.5263,124800.0
2012-04-05 13:15:00,18.44,18.49,18.43,18.45,174500.0,13.5337,13.5703,13.5263,13.541,174500.0
2012-04-05 13:20:00,18.44,18.45,18.43,18.45,36800.0,13.5337,13.541,13.5263,13.541,36800.0
2012-04-05 13:25:00,18.44,18.46,18.44,18.45,94000.0,13.5337,13.5483,13.5337,13.541,94000.0
2012-04-05 13:30:00,18.45,18.45,18.41,18.42,90800.0,13.541,13.541,13.5116,13.519,90800.0
2012-04-05 13:35:00,18.42,18.46,18.41,18.44,128000.0,13.519,13.5483,13.5116,13.5337,128000.0
2012-04-05 13:40:00,18.44,18.46,18.43,18.46,69600.0,13.5337,13.5483,13.5263,13.5483,69600.0
2012-04-05 13:45:00,18.46,18.46,18.35,18.36,221800.0,13.5483,13.5483,13.4676,13.4749,221800.0
2012-04-05 13:50:00,18.37,18.41,18.36,18.39,110000.0,13.4823,13.5116,13.4749,13.497,110000.0
2012-04-05 13:55:00,18.39,18.45,18.37,18.45,267900.0,13.497,13.541,13.4823,13.541,267900.0
2012-04-05 14:00:00,18.45,18.47,18.42,18.45,196700.0,13.541,13.5557,13.519,13.541,196700.0
2012-04-05 14:05:00,18.46,18.46,18.42,18.43,162700.0,13.5483,13.5483,13.519,13.5263,162700.0
2012-04-05 14:10:00,18.43,18.45,18.4,18.44,79500.0,13.5263,13.541,13.5043,13.5337,79500.0
2012-04-05 14:15:00,18.45,18.5,18.44,18.5,87100.0,13.541,13.5777,13.5337,13.5777,87100.0
2012-04-05 14:20:00,18.49,18.5,18.49,18.49,70300.0,13.5703,13.5777,13.5703,13.5703,70300.0
2012-04-05 14:25:00,18.5,18.5,18.45,18.47,186100.0,13.5777,13.5777,13.541,13.5557,186100.0
2012-04-05 14:30:00,18.48,18.48,18.45,18.47,118900.0,13.563,13.563,13.541,13.5557,118900.0
2012-04-05 14:35:00,18.47,18.52,18.47,18.48,127300.0,13.5557,13.5924,13.5557,13.563,127300.0
2012-04-05 14:40:00,18.48,18.5,18.47,18.49,93000.0,13.563,13.5777,13.5557,13.5703,93000.0
2012-04-05 14:45:00,18.49,18.5,18.48,18.5,51300.0,13.5703,13.5777,13.563,13.5777,51300.0
2012-04-05 14:50:00,18.5,18.53,18.48,18.51,184000.0,13.5777,13.5997,13.563,13.585,184000.0
2012-04-05 14:55:00,18.52,18.55,18.51,18.54,103700.0,13.5924,13.6144,13.585,13.607,103700.0
2012-04-05 15:00:00,18.54,18.54,18.52,18.54,56000.0,13.607,13.607,13.5924,13.607,56000.0
2012-04-05 15:05:00,18.54,18.55,18.52,18.52,79300.0,13.607,13.6144,13.5924,13.5924,79300.0
2012-04-05 15:10:00,18.53,18.53,18.47,18.47,243800.0,13.5997,13.5997,13.5557,13.5557,243800.0
2012-04-05 15:15:00,18.48,18.51,18.48,18.49,265700.0,13.563,13.585,13.563,13.5703,265700.0
2012-04-05 15:20:00,18.49,18.51,18.48,18.48,134900.0,13.5703,13.585,13.563,13.563,134900.0
2012-04-05 15:25:00,18.49,18.49,18.47,18.47,180300.0,13.5703,13.5703,13.5557,13.5557,180300.0
2012-04-05 15:30:00,18.48,18.48,18.42,18.43,256700.0,13.563,13.563,13.519,13.5263,256700.0
2012-04-05 15:35:00,18.43,18.44,18.4,18.43,318400.0,13.5263,13.5337,13.5043,13.5263,318400.0
2012-04-05 15:40:00,18.43,18.43,18.4,18.41,202600.0,13.5263,13.5263,13.5043,13.5116,202600.0
2012-04-05 15:45:00,18.41,18.43,18.36,18.39,605400.0,13.5116,13.5263,13.4749,13.497,605400.0
2012-04-05 15:50:00,18.38,18.39,18.37,18.39,436400.0,13.4896,13.497,13.4823,13.497,436400.0
2012-04-05 15:55:00,18.38,18.41,18.37,18.4,1125200.0,13.4896,13.5116,13.4823,13.5043,1125200.0
2012-04-09 09:30:00,17.98,18.02,17.91,17.93,831400.0,13.196,13.2254,13.1447,13.1593,831400.0
2012-04-09 09:35:00,17.93,17.99,17.93,17.97,386400.0,13.1593,13.2034,13.1593,13.1887,386400.0
2012-04-09 09:40:00,17.97,18.06,17.96,18.06,707300.0,13.1887,13.2548,13.1814,13.2548,707300.0
2012-04-09 09:45:00,18.06,18.06,17.99,18.01,368600.0,13.2548,13.2548,13.2034,13.2181,368600.0
2012-04-09 09:50:00,18.0,18.01,17.96,18.0,312300.0,13.2107,13.2181,13.1814,13.2107,312300.0
2012-04-09 09:55:00,17.99,18.0,17.95,17.98,147300.0,13.2034,13.2107,13.174,13.196,147300.0
2012-04-09 10:00:00,17.97,17.98,17.9,17.91,594500.0,13.1887,13.196,13.1373,13.1447,594500.0
2012-04-09 10:05:00,17.91,17.95,17.91,17.95,219500.0,13.1447,13.174,13.1447,13.174,219500.0
2012-04-09 10:10:00,17.95,17.96,17.9,17.92,273900.0,13.174,13.1814,13.1373,13.152,273900.0
2012-04-09 10:15:00,17.93,17.97,17.92,17.96,226300.0,13.1593,13.1887,13.152,13.1814,226300.0
2012-04-09 10:20:00,17.97,17.99,17.94,17.99,208500.0,13.1887,13.2034,13.1667,13.2034,208500.0
2012-04-09 10:25:00,17.98,18.02,17.97,17.97,187200.0,13.196,13.2254,13.1887,13.1887,187200.0
2012-04-09 10:30:00,17.97,17.98,17.86,17.88,451500.0,13.1887,13.196,13.108,13.1227,451500.0
2012-04-09 10:35:00,17.88,17.93,17.86,17.87,213100.0,13.1227,13.1593,13.108,13.1153,213100.0
2012-04-09 10:40:00,17.86,17.89,17.86,17.89,196800.0,13.108,13.13,13.108,13.13,196800.0
2012-04-09 10:45:00,17.88,17.9,17.86,17.87,205800.0,13.1227,13.1373,13.108,13.1153,205800.0
2012-04-09 10:50:00,17.88,17.88,17.85,17.86,229500.0,13.1227,13.1227,13.1006,13.108,229500.0
2012-04-09 10:55:00,17.86,17.91,17.85,17.91,260100.0,13.108,13.1447,13.1006,13.1447,260100.0
2012-04-09 11:00:00,17.91,17.91,17.85,17.86,159300.0,13.1447,13.1447,13.1006,13.108,159300.0
2012-04-09 11:05:00,17.86,17.87,17.83,17.83,212300.0,13.108,13.1153,13.086,13.086,212300.0
2012-04-09 11:10:00,17.84,17.86,17.8,17.82,242700.0,13.0933,13.108,13.0639,13.0786,242700.0
2012-04-09 11:15:00,17.81,17.83,17.79,17.82,371300.0,13.0713,13.086,13.0566,13.0786,371300.0
2012-04-09 11:20:00,17.82,17.85,17.81,17.84,117200.0,13.0786,13.1006,13.0713,13.0933,117200.0
2012-04-09 11:25:00,17.84,17.86,17.81,17.83,102200.0,13.0933,13.108,13.0713,13.086,102200.0
2012-04-09 11:30:00,17.83,17.87,17.82,17.83,273400.0,13.086,13.1153,13.0786,13.086,273400.0
2012-04-09 11:35:00,17.83,17.86,17.82,17.85,88700.0,13.086,13.108,13.0786,13.1006,88700.0
2012-04-09 11:40:00,17.85,17.9,17.85,17.89,114700.0,13.1006,13.1373,13.1006,13.13,114700.0
2012-04-09 11:45:00,17.9,17.94,17.89,17.93,133400.0,13.1373,13.1667,13.13,13.1593,133400.0
2012-04-09 11:50:00,17.93,17.98,17.93,17.94,183000.0,13.1593,13.196,13.1593,13.1667,183000.0
2012-04-09 11:55:00,17.94,17.96,17.93,17.96,143500.0,13.1667,13.1814,13.1593,13.1814,143500.0
2012-04-09 12:00:00,17.96,17.98,17.95,17.96,106800.0,13.1814,13.196,13.174,13.1814,106800.0
2012-04-09 12:05:00,17.96,17.96,17.91,17.94,117900.0,13.1814,13.1814,13.1447,13.1667,117900.0
2012-04-09 12:10:00,17.94,17.97,17.93,17.97,91700.0,13.1667,13.1887,13.1593,13.1887,91700.0
2012-04-09 12:15:00,17.96,17.99,17.96,17.96,196400.0,13.1814,13.2034,13.1814,13.1814,196400.0
2012-04-09 12:20:00,17.96,17.96,17.94,17.95,39200.0,13.1814,13.1814,13.1667,13.174,39200.0
2012-04-09 12:25:00,17.95,17.98,17.94,17.96,81500.0,13.174,13.196,13.1667,13.1814,81500.0
2012-04-09 12:30:00,17.97,18.03,17.96,18.01,143900.0,13.1887,13.2327,13.1814,13.2181,143900.0
2012-04-09 12:35:00,18.02,18.03,17.98,18.01,161200.0,13.2254,13.2327,13.196,13.2181,161200.0
2012-04-09 12:40:00,18.01,18.02,17.94,17.97,199400.0,13.2181,13.2254,13.1667,13.1887,199400.0
2012-04-09 12:45:00,17.96,18.01,17.96,17.98,80900.0,13.1814,13.2181,13.1814,13.196,80900.0
2012-04-09 12:50:00,17.98,17.99,17.96,17.98,64100.0,13.196,13.2034,13.1814,13.196,64100.0
2012-04-09 12:55:00,17.98,18.02,17.98,18.01,128700.0,13.196,13.2254,13.196,13.2181,128700.0
2012-04-09 13:00:00,18.01,18.04,18.0,18.02,69500.0,13.2181,13.2401,13.2107,13.2254,69500.0
2012-04-09 13:05:00,18.02,18.04,18.0,18.04,114600.0,13.2254,13.2401,13.2107,13.2401,114600.0
2012-04-09 13:10:00,18.04,18.04,18.02,18.03,66900.0,13.2401,13.2401,13.2254,13.2327,66900.0
2012-04-09 13:15:00,18.03,18.03,17.96,17.96,141000.0,13.2327,13.2327,13.1814,13.1814,141000.0
2012-04-09 13:20:00,17.96,17.97,17.95,17.96,137700.0,13.1814,13.1887,13.174,13.1814,137700.0
2012-04-09 13:25:00,17.96,17.97,17.95,17.96,175300.0,13.1814,13.1887,13.174,13.1814,175300.0
2012-04-09 13:30:00,17.96,17.96,17.95,17.96,106800.0,13.1814,13.1814,13.174,13.1814,106800.0
2012-04-09 13:35:00,17.96,17.96,17.95,17.95,150100.0,13.1814,13.1814,13.174,13.174,150100.0
2012-04-09 13:40:00,17.96,17.96,17.95,17.95,130200.0,13.1814,13.1814,13.174,13.174,130200.0
2012-04-09 13:45:00,17.95,17.96,17.95,17.96,229800.0,13.174,13.1814,13.174,13.1814,229800.0
2012-04-09 13:50:00,17.96,18.0,17.95,18.0,157200.0,13.1814,13.2107,13.174,13.2107,157200.0
2012-04-09 13:55:00,18.0,18.09,18.0,18.09,242100.0,13.2107,13.2768,13.2107,13.2768,242100.0
2012-04-09 14:00:00,18.09,18.09,18.03,18.04,146100.0,13.2768,13.2768,13.2327,13.2401,146100.0
2012-04-09 14:05:00,18.04,18.08,18.03,18.08,77900.0,13.2401,13.2694,13.2327,13.2694,77900.0
2012-04-09 14:10:00,18.08,18.08,18.04,18.05,97800.0,13.2694,13.2694,13.2401,13.2474,97800.0
2012-04-09 14:15:00,18.05,18.08,18.05,18.07,87500.0,13.2474,13.2694,13.2474,13.2621,87500.0
2012-04-09 14:20:00,18.07,18.09,18.06,18.08,74400.0,13.2621,13.2768,13.2548,13.2694,74400.0
2012-04-09 14:25:00,18.09,18.1,18.07,18.08,61000.0,13.2768,13.2841,13.2621,13.2694,61000.0
2012-04-09 14:30:00,18.07,18.09,18.06,18.07,134400.0,13.2621,13.2768,13.2548,13.2621,134400.0
2012-04-09 14:35:00,18.07,18.12,18.07,18.1,143200.0,13.2621,13.2988,13.2621,13.2841,143200.0
2012-04-09 14:40:00,18.1,18.12,18.07,18.08,126400.0,13.2841,13.2988,13.2621,13.2694,126400.0
2012-04-09 14:45:00,18.09,18.12,18.08,18.12,86400.0,13.2768,13.2988,13.2694,13.2988,86400.0
2012-04-09 14:50:00,18.12,18.15,18.12,18.13,65100.0,13.2988,13.3208,13.2988,13.3061,65100.0
2012-04-09 14:55:00,18.13,18.16,18.13,18.13,154500.0,13.3061,13.3282,13.3061,13.3061,154500.0
2012-04-09 15:00:00,18.14,18.15,18.13,18.14,95800.0,13.3135,13.3208,13.3061,13.3135,95800.0
2012-04-09 15:05:00,18.14,18.16,18.1,18.1,186700.0,13.3135,13.3282,13.2841,13.2841,186700.0
2012-04-09 15:10:00,18.1,18.13,18.07,18.07,144300.0,13.2841,13.3061,13.2621,13.2621,144300.0
2012-04-09 15:15:00,18.07,18.09,18.05,18.08,152200.0,13.2621,13.2768,13.2474,13.2694,152200.0
2012-04-09 15:20:00,18.08,18.12,18.07,18.07,124800.0,13.2694,13.2988,13.2621,13.2621,124800.0
2012-04-09 15:25:00,18.08,18.08,18.03,18.04,115100.0,13.2694,13.2694,13.2327,13.2401,115100.0
2012-04-09 15:30:00,18.03,18.07,18.02,18.04,235200.0,13.2327,13.2621,13.2254,13.2401,235200.0
2012-04-09 15:35:00,18.04,18.07,18.01,18.02,309000.0,13.2401,13.2621,13.2181,13.2254,309000.0
2012-04-09 15:40:00,18.02,18.03,17.99,18.02,260800.0,13.2254,13.2327,13.2034,13.2254,260800.0
2012-04-09 15:45:00,18.01,18.02,17.96,18.01,551900.0,13.2181,13.2254,13.1814,13.2181,551900.0
2012-04-09 15:50:00,18.01,18.04,18.0,18.02,430600.0,13.2181,13.2401,13.2107,13.2254,430600.0
2012-04-09 15:55:00,18.01,18.01,17.96,17.98,1517500.0,13.2181,13.2181,13.1814,13.196,1517500.0
2012-04-10 09:30:00,18.18,18.23,18.02,18.11,1093700.0,13.3428,13.3795,13.2254,13.2915,1093700.0
2012-04-10 09:35:00,18.11,18.14,18.05,18.11,332300.0,13.2915,13.3135,13.2474,13.2915,332300.0
2012-04-10 09:40:00,18.1,18.14,18.04,18.13,508500.0,13.2841,13.3135,13.2401,13.3061,508500.0
2012-04-10 09:45:00,18.13,18.13,18.0,18.0,386600.0,13.3061,13.3061,13.2107,13.2107,386600.0
2012-04-10 09:50:00,18.0,18.01,17.96,17.96,492700.0,13.2107,13.2181,13.1814,13.1814,492700.0
2012-04-10 09:55:00,17.96,18.01,17.92,17.98,251000.0,13.1814,13.2181,13.152,13.196,251000.0
2012-04-10 10:00:00,17.99,18.05,17.9,17.93,213500.0,13.2034,13.2474,13.1373,13.1593,213500.0
2012-04-10 10:05:00,17.92,17.95,17.86,17.9,494700.0,13.152,13.174,13.108,13.1373,494700.0
2012-04-10 10:10:00,17.9,17.92,17.81,17.84,429100.0,13.1373,13.152,13.0713,13.0933,429100.0
2012-04-10 10:15:00,17.84,17.84,17.79,17.81,357900.0,13.0933,13.0933,13.0566,13.0713,357900.0
2012-04-10 10:20:00,17.82,17.84,17.79,17.83,232900.0,13.0786,13.0933,13.0566,13.086,232900.0
2012-04-10 10:25:00,17.84,17.95,17.83,17.94,385500.0,13.0933,13.174,13.086,13.1667,385500.0
2012-04-10 10:30:00,17.95,18.01,17.93,17.94,525400.0,13.174,13.2181,13.1593,13.1667,525400.0
2012-04-10 10:35:00,17.93,17.93,17.83,17.83,314300.0,13.1593,13.1593,13.086,13.086,314300.0
2012-04-10 10:40:00,17.83,17.83,17.8,17.81,404500.0,13.086,13.086,13.0639,13.0713,404500.0
2012-04-10 10:45:00,17.81,17.87,17.8,17.81,287800.0,13.0713,13.1153,13.0639,13.0713,287800.0
2012-04-10 10:50:00,17.81,17.82,17.71,17.76,752300.0,13.0713,13.0786,12.9979,13.0346,752300.0
2012-04-10 10:55:00,17.76,17.76,17.68,17.72,491100.0,13.0346,13.0346,12.9759,13.0052,491100.0
2012-04-10 11:00:00,17.73,17.74,17.64,17.69,1049100.0,13.0126,13.0199,12.9465,12.9832,1049100.0
2012-04-10 11:05:00,17.69,17.7,17.63,17.66,349100.0,12.9832,12.9905,12.9392,12.9612,349100.0
2012-04-10 11:10:00,17.67,17.67,17.57,17.63,464700.0,12.9685,12.9685,12.8951,12.9392,464700.0
2012-04-10 11:15:00,17.64,17.69,17.63,17.69,369200.0,12.9465,12.9832,12.9392,12.9832,369200.0
2012-04-10 11:20:00,17.68,17.71,17.67,17.68,864500.0,12.9759,12.9979,12.9685,12.9759,864500.0
2012-04-10 11:25:00,17.69,17.72,17.62,17.62,464000.0,12.9832,13.0052,12.9318,12.9318,464000.0
2012-04-10 11:30:00,17.62,17.65,17.52,17.54,509800.0,12.9318,12.9538,12.8584,12.8731,509800.0
2012-04-10 11:35:00,17.53,17.55,17.5,17.53,266300.0,12.8658,12.8805,12.8438,12.8658,266300.0
2012-04-10 11:40:00,17.54,17.57,17.52,17.53,178800.0,12.8731,12.8951,12.8584,12.8658,178800.0
2012-04-10 11:45:00,17.52,17.57,17.5,17.5,293800.0,12.8584,12.8951,12.8438,12.8438,293800.0
2012-04-10 11:50:00,17.51,17.52,17.42,17.47,768800.0,12.8511,12.8584,12.785,12.8217,768800.0
2012-04-10 11:55:00,17.48,17.57,17.47,17.56,411000.0,12.8291,12.8951,12.8217,12.8878,411000.0
2012-04-10 12:00:00,17.55,17.59,17.54,17.57,362400.0,12.8805,12.9098,12.8731,12.8951,362400.0
2012-04-10 12:05:00,17.57,17.58,17.52,17.54,513400.0,12.8951,12.9025,12.8584,12.8731,513400.0
2012-04-10 12:10:00,17.53,17.54,17.46,17.46,501800.0,12.8658,12.8731,12.8144,12.8144,501800.0
2012-04-10 12:15:00,17.46,17.55,17.43,17.54,476500.0,12.8144,12.8805,12.7924,12.8731,476500.0
2012-04-10 12:20:00,17.55,17.56,17.49,17.51,270400.0,12.8805,12.8878,12.8364,12.8511,270400.0
2012-04-10 12:25:00,17.51,17.59,17.5,17.57,269200.0,12.8511,12.9098,12.8438,12.8951,269200.0
2012-04-10 12:30:00,17.58,17.64,17.57,17.58,334000.0,12.9025,12.9465,12.8951,12.9025,334000.0
2012-04-10 12:35:00,17.59,17.62,17.57,17.59,512300.0,12.9098,12.9318,12.8951,12.9098,512300.0
2012-04-10 12:40:00,17.59,17.62,17.57,17.61,325200.0,12.9098,12.9318,12.8951,12.9245,325200.0
2012-04-10 12:45:00,17.62,17.62,17.54,17.54,239600.0,12.9318,12.9318,12.8731,12.8731,239600.0
2012-04-10 12:50:00,17.54,17.57,17.51,17.55,264900.0,12.8731,12.8951,12.8511,12.8805,264900.0
2012-04-10 12:55:00,17.55,17.6,17.55,17.6,185900.0,12.8805,12.9172,12.8805,12.9172,185900.0
2012-04-10 13:00:00,17.6,17.62,17.57,17.59,171800.0,12.9172,12.9318,12.8951,12.9098,171800.0
2012-04-10 13:05:00,17.59,17.61,17.54,17.54,300300.0,12.9098,12.9245,12.8731,12.8731,300300.0
2012-04-10 13:10:00,17.54,17.55,17.5,17.53,332500.0,12.8731,12.8805,12.8438,12.8658,332500.0
2012-04-10 13:15:00,17.52,17.54,17.45,17.47,238500.0,12.8584,12.8731,12.8071,12.8217,238500.0
2012-04-10 13:20:00,17.46,17.51,17.46,17.49,456000.0,12.8144,12.8511,12.8144,12.8364,456000.0
2012-04-10 13:25:00,17.5,17.5,17.47,17.5,174200.0,12.8438,12.8438,12.8217,12.8438,174200.0
2012-04-10 13:30:00,17.5,17.5,17.46,17.48,172100.0,12.8438,12.8438,12.8144,12.8291,172100.0
2012-04-10 13:35:00,17.48,17.5,17.46,17.5,256300.0,12.8291,12.8438,12.8144,12.8438,256300.0
2012-04-10 13:40:00,17.5,17.5,17.47,17.48,494600.0,12.8438,12.8438,12.8217,12.8291,494600.0
2012-04-10 13:45:00,17.49,17.52,17.48,17.5,499300.0,12.8364,12.8584,12.8291,12.8438,499300.0
2012-04-10 13:50:00,17.5,17.52,17.45,17.45,270200.0,12.8438,12.8584,12.8071,12.8071,270200.0
2012-04-10 13:55:00,17.46,17.47,17.45,17.46,233300.0,12.8144,12.8217,12.8071,12.8144,233300.0
2012-04-10 14:00:00,17.47,17.49,17.44,17.45,254000.0,12.8217,12.8364,12.7997,12.8071,254000.0
2012-04-10 14:05:00,17.44,17.47,17.43,17.47,214200.0,12.7997,12.8217,12.7924,12.8217,214200.0
2012-04-10 14:10:00,17.46,17.5,17.45,17.46,247600.0,12.8144,12.8438,12.8071,12.8144,247600.0
2012-04-10 14:15:00,17.46,17.48,17.44,17.45,258500.0,12.8144,12.8291,12.7997,12.8071,258500.0
2012-04-10 14:20:00,17.45,17.47,17.41,17.43,228100.0,12.8071,12.8217,12.7777,12.7924,228100.0
2012-04-10 14:25:00,17.43,17.5,17.43,17.5,202700.0,12.7924,12.8438,12.7924,12.8438,202700.0
2012-04-10 14:30:00,17.5,17.5,17.42,17.45,417100.0,12.8438,12.8438,12.785,12.8071,417100.0
2012-04-10 14:35:00,17.45,17.47,17.41,17.43,244400.0,12.8071,12.8217,12.7777,12.7924,244400.0
2012-04-10 14:40:00,17.44,17.5,17.43,17.49,263300.0,12.7997,12.8438,12.7924,12.8364,263300.0
2012-04-10 14:45:00,17.49,17.5,17.48,17.5,168900.0,12.8364,12.8438,12.8291,12.8438,168900.0
2012-04-10 14:50:00,17.5,17.5,17.45,17.48,309400.0,12.8438,12.8438,12.8071,12.8291,309400.0
2012-04-10 14:55:00,17.48,17.48,17.43,17.45,102700.0,12.8291,12.8291,12.7924,12.8071,102700.0
2012-04-10 15:00:00,17.44,17.45,17.41,17.43,217800.0,12.7997,12.8071,12.7777,12.7924,217800.0
2012-04-10 15:05:00,17.43,17.45,17.38,17.42,346200.0,12.7924,12.8071,12.7557,12.785,346200.0
2012-04-10 15:10:00,17.42,17.45,17.39,17.39,225500.0,12.785,12.8071,12.763,12.763,225500.0
2012-04-10 15:15:00,17.39,17.45,17.37,17.44,380000.0,12.763,12.8071,12.7483,12.7997,380000.0
2012-04-10 15:20:00,17.44,17.46,17.42,17.44,256300.0,12.7997,12.8144,12.785,12.7997,256300.0
2012-04-10 15:25:00,17.44,17.46,17.38,17.41,275400.0,12.7997,12.8144,12.7557,12.7777,275400.0
2012-04-10 15:30:00,17.41,17.45,17.39,17.4,497000.0,12.7777,12.8071,12.763,12.7704,497000.0
2012-04-10 15:35:00,17.41,17.44,17.38,17.39,434600.0,12.7777,12.7997,12.7557,12.763,434600.0
2012-04-10 15:40:00,17.39,17.41,17.32,17.32,584600.0,12.763,12.7777,12.7117,12.7117,584600.0
2012-04-10 15:45:00,17.32,17.35,17.3,17.3,868800.0,12.7117,12.7337,12.697,12.697,868800.0
2012-04-10 15:50:00,17.3,17.31,17.26,17.27,1334400.0,12.697,12.7043,12.6676,12.675,1334400.0
2012-04-10 15:55:00,17.28,17.34,17.27,17.3,1921300.0,12.6823,12.7263,12.675,12.697,1921300.0
2012-04-11 09:30:00,17.87,17.9,17.76,17.77,978000.0,13.1153,13.1373,13.0346,13.0419,978000.0
2012-04-11 09:35:00,17.78,17.85,17.75,17.77,474800.0,13.0493,13.1006,13.0272,13.0419,474800.0
2012-04-11 09:40:00,17.77,17.82,17.71,17.75,411200.0,13.0419,13.0786,12.9979,13.0272,411200.0
2012-04-11 09:45:00,17.74,17.75,17.62,17.62,580300.0,13.0199,13.0272,12.9318,12.9318,580300.0
2012-04-11 09:50:00,17.62,17.63,17.57,17.6,423200.0,12.9318,12.9392,12.8951,12.9172,423200.0
2012-04-11 09:55:00,17.6,17.67,17.58,17.65,453800.0,12.9172,12.9685,12.9025,12.9538,453800.0
2012-04-11 10:00:00,17.65,17.8,17.64,17.79,516000.0,12.9538,13.0639,12.9465,13.0566,516000.0
2012-04-11 10:05:00,17.79,17.86,17.78,17.86,577600.0,13.0566,13.108,13.0493,13.108,577600.0
2012-04-11 10:10:00,17.86,17.96,17.86,17.96,691500.0,13.108,13.1814,13.108,13.1814,691500.0
2012-04-11 10:15:00,17.95,18.0,17.92,17.99,632300.0,13.174,13.2107,13.152,13.2034,632300.0
2012-04-11 10:20:00,17.99,18.0,17.93,17.95,248100.0,13.2034,13.2107,13.1593,13.174,248100.0
2012-04-11 10:25:00,17.96,17.97,17.94,17.95,232200.0,13.1814,13.1887,13.1667,13.174,232200.0
2012-04-11 10:30:00,17.95,17.97,17.9,17.92,455600.0,13.174,13.1887,13.1373,13.152,455600.0
2012-04-11 10:35:00,17.92,17.94,17.9,17.9,187600.0,13.152,13.1667,13.1373,13.1373,187600.0
2012-04-11 10:40:00,17.9,17.91,17.87,17.91,269900.0,13.1373,13.1447,13.1153,13.1447,269900.0
2012-04-11 10:45:00,17.9,17.91,17.85,17.88,285700.0,13.1373,13.1447,13.1006,13.1227,285700.0
2012-04-11 10:50:00,17.87,17.89,17.82,17.84,382800.0,13.1153,13.13,13.0786,13.0933,382800.0
2012-04-11 10:55:00,17.84,17.85,17.81,17.84,222600.0,13.0933,13.1006,13.0713,13.0933,222600.0
2012-04-11 11:00:00,17.84,17.84,17.81,17.83,389200.0,13.0933,13.0933,13.0713,13.086,389200.0
2012-04-11 11:05:00,17.83,17.84,17.81,17.82,280700.0,13.086,13.0933,13.0713,13.0786,280700.0
2012-04-11 11:10:00,17.82,17.83,17.8,17.81,559100.0,13.0786,13.086,13.0639,13.0713,559100.0
2012-04-11 11:15:00,17.8,17.83,17.8,17.81,228700.0,13.0639,13.086,13.0639,13.0713,228700.0
2012-04-11 11:20:00,17.81,17.86,17.78,17.83,251700.0,13.0713,13.108,13.0493,13.086,251700.0
2012-04-11 11:25:00,17.84,17.85,17.79,17.79,361300.0,13.0933,13.1006,13.0566,13.0566,361300.0
2012-04-11 11:30:00,17.79,17.81,17.76,17.81,250300.0,13.0566,13.0713,13.0346,13.0713,250300.0
2012-04-11 11:35:00,17.81,17.83,17.77,17.77,252000.0,13.0713,13.086,13.0419,13.0419,252000.0
2012-04-11 11:40:00,17.77,17.78,17.72,17.73,283800.0,13.0419,13.0493,13.0052,13.0126,283800.0
2012-04-11 11:45:00,17.73,17.74,17.7,17.71,210700.0,13.0126,13.0199,12.9905,12.9979,210700.0
2012-04-11 11:50:00,17.71,17.73,17.67,17.7,243900.0,12.9979,13.0126,12.9685,12.9905,243900.0
2012-04-11 11:55:00,17.7,17.7,17.64,17.67,213600.0,12.9905,12.9905,12.9465,12.9685,213600.0
2012-04-11 12:00:00,17.66,17.71,17.65,17.65,317900.0,12.9612,12.9979,12.9538,12.9538,317900.0
2012-04-11 12:05:00,17.65,17.7,17.65,17.69,137800.0,12.9538,12.9905,12.9538,12.9832,137800.0
2012-04-11 12:10:00,17.69,17.75,17.69,17.74,188200.0,12.9832,13.0272,12.9832,13.0199,188200.0
2012-04-11 12:15:00,17.75,17.78,17.74,17.76,320400.0,13.0272,13.0493,13.0199,13.0346,320400.0
2012-04-11 12:20:00,17.76,17.76,17.7,17.71,86700.0,13.0346,13.0346,12.9905,12.9979,86700.0
2012-04-11 12:25:00,17.71,17.73,17.69,17.73,129400.0,12.9979,13.0126,12.9832,13.0126,129400.0
2012-04-11 12:30:00,17.71,17.71,17.67,17.67,152800.0,12.9979,12.9979,12.9685,12.9685,152800.0
2012-04-11 12:35:00,17.68,17.69,17.66,17.69,87700.0,12.9759,12.9832,12.9612,12.9832,87700.0
2012-04-11 12:40:00,17.69,17.7,17.65,17.67,249800.0,12.9832,12.9905,12.9538,12.9685,249800.0
2012-04-11 12:45:00,17.67,17.68,17.64,17.64,87700.0,12.9685,12.9759,12.9465,12.9465,87700.0
2012-04-11 12:50:00,17.64,17.68,17.62,17.68,145000.0,12.9465,12.9759,12.9318,12.9759,145000.0
2012-04-11 12:55:00,17.68,17.73,17.67,17.72,222900.0,12.9759,13.0126,12.9685,13.0052,222900.0
2012-04-11 13:00:00,17.72,17.73,17.69,17.71,282600.0,13.0052,13.0126,12.9832,12.9979,282600.0
2012-04-11 13:05:00,17.71,17.73,17.69,17.72,213000.0,12.9979,13.0126,12.9832,13.0052,213000.0
2012-04-11 13:10:00,17.72,17.72,17.69,17.7,192300.0,13.0052,13.0052,12.9832,12.9905,192300.0
2012-04-11 13:15:00,17.7,17.71,17.69,17.7,30500.0,12.9905,12.9979,12.9832,12.9905,30500.0
2012-04-11 13:20:00,17.71,17.71,17.68,17.68,109500.0,12.9979,12.9979,12.9759,12.9759,109500.0
2012-04-11 13:25:00,17.68,17.69,17.65,17.67,87400.0,12.9759,12.9832,12.9538,12.9685,87400.0
2012-04-11 13:30:00,17.67,17.69,17.64,17.66,129500.0,12.9685,12.9832,12.9465,12.9612,129500.0
2012-04-11 13:35:00,17.66,17.71,17.66,17.7,83600.0,12.9612,12.9979,12.9612,12.9905,83600.0
2012-04-11 13:40:00,17.69,17.71,17.66,17.68,175600.0,12.9832,12.9979,12.9612,12.9759,175600.0
2012-04-11 13:45:00,17.66,17.7,17.65,17.7,105000.0,12.9612,12.9905,12.9538,12.9905,105000.0
2012-04-11 13:50:00,17.7,17.73,17.66,17.71,310800.0,12.9905,13.0126,12.9612,12.9979,310800.0
2012-04-11 13:55:00,17.72,17.72,17.68,17.7,65100.0,13.0052,13.0052,12.9759,12.9905,65100.0
2012-04-11 14:00:00,17.7,17.71,17.65,17.66,144700.0,12.9905,12.9979,12.9538,12.9612,144700.0
2012-04-11 14:05:00,17.66,17.67,17.63,17.64,133200.0,12.9612,12.9685,12.9392,12.9465,133200.0
2012-04-11 14:10:00,17.65,17.65,17.61,17.64,146600.0,12.9538,12.9538,12.9245,12.9465,146600.0
2012-04-11 14:15:00,17.64,17.65,17.62,17.62,83900.0,12.9465,12.9538,12.9318,12.9318,83900.0
2012-04-11 14:20:00,17.62,17.66,17.62,17.62,125500.0,12.9318,12.9612,12.9318,12.9318,125500.0
2012-04-11 14:25:00,17.62,17.63,17.58,17.6,224600.0,12.9318,12.9392,12.9025,12.9172,224600.0
2012-04-11 14:30:00,17.6,17.61,17.54,17.55,303800.0,12.9172,12.9245,12.8731,12.8805,303800.0
2012-04-11 14:35:00,17.55,17.61,17.54,17.57,287200.0,12.8805,12.9245,12.8731,12.8951,287200.0
2012-04-11 14:40:00,17.56,17.57,17.52,17.54,337700.0,12.8878,12.8951,12.8584,12.8731,337700.0
2012-04-11 14:45:00,17.53,17.55,17.49,17.53,413400.0,12.8658,12.8805,12.8364,12.8658,413400.0
2012-04-11 14:50:00,17.53,17.55,17.51,17.52,222300.0,12.8658,12.8805,12.8511,12.8584,222300.0
2012-04-11 14:55:00,17.52,17.57,17.51,17.52,242600.0,12.8584,12.8951,12.8511,12.8584,242600.0
2012-04-11 15:00:00,17.52,17.53,17.51,17.51,128700.0,12.8584,12.8658,12.8511,12.8511,128700.0
2012-04-11 15:05:00,17.51,17.53,17.51,17.52,195600.0,12.8511,12.8658,12.8511,12.8584,195600.0
2012-04-11 15:10:00,17.52,17.53,17.46,17.49,289600.0,12.8584,12.8658,12.8144,12.8364,289600.0
2012-04-11 15:15:00,17.48,17.51,17.48,17.5,230400.0,12.8291,12.8511,12.8291,12.8438,230400.0
2012-04-11 15:20:00,17.5,17.51,17.42,17.45,341800.0,12.8438,12.8511,12.785,12.8071,341800.0
2012-04-11 15:25:00,17.46,17.51,17.45,17.47,248200.0,12.8144,12.8511,12.8071,12.8217,248200.0
2012-04-11 15:30:00,17.48,17.56,17.48,17.55,484900.0,12.8291,12.8878,12.8291,12.8805,484900.0
2012-04-11 15:35:00,17.55,17.56,17.47,17.47,299400.0,12.8805,12.8878,12.8217,12.8217,299400.0
2012-04-11 15:40:00,17.47,17.5,17.46,17.47,276300.0,12.8217,12.8438,12.8144,12.8217,276300.0
2012-04-11 15:45:00,17.46,17.5,17.45,17.5,305600.0,12.8144,12.8438,12.8071,12.8438,305600.0
2012-04-11 15:50:00,17.5,17.51,17.48,17.49,498400.0,12.8438,12.8511,12.8291,12.8364,498400.0
2012-04-11 15:55:00,17.5,17.52,17.48,17.49,1136400.0,12.8438,12.8584,12.8291,12.8364,1136400.0
2012-04-12 09:30:00,17.63,17.66,17.5,17.63,449400.0,12.9392,12.9612,12.8438,12.9392,449400.0
2012-04-12 09:35:00,17.65,17.79,17.64,17.74,621600.0,12.9538,13.0566,12.9465,13.0199,621600.0
2012-04-12 09:40:00,17.73,17.78,17.7,17.73,613900.0,13.0126,13.0493,12.9905,13.0126,613900.0
2012-04-12 09:45:00,17.73,17.74,17.66,17.71,507100.0,13.0126,13.0199,12.9612,12.9979,507100.0
2012-04-12 09:50:00,17.7,17.87,17.7,17.84,378900.0,12.9905,13.1153,12.9905,13.0933,378900.0
2012-04-12 09:55:00,17.84,17.91,17.8,17.91,439900.0,13.0933,13.1447,13.0639,13.1447,439900.0
2012-04-12 10:00:00,17.91,17.95,17.83,17.84,678700.0,13.1447,13.174,13.086,13.0933,678700.0
2012-04-12 10:05:00,17.84,17.86,17.77,17.77,421900.0,13.0933,13.108,13.0419,13.0419,421900.0
2012-04-12 10:10:00,17.78,17.84,17.77,17.82,227100.0,13.0493,13.0933,13.0419,13.0786,227100.0
2012-04-12 10:15:00,17.81,17.84,17.77,17.78,260700.0,13.0713,13.0933,13.0419,13.0493,260700.0
2012-04-12 10:20:00,17.78,17.84,17.77,17.8,366200.0,13.0493,13.0933,13.0419,13.0639,366200.0
2012-04-12 10:25:00,17.79,17.84,17.77,17.82,228600.0,13.0566,13.0933,13.0419,13.0786,228600.0
2012-04-12 10:30:00,17.82,17.84,17.78,17.83,499600.0,13.0786,13.0933,13.0493,13.086,499600.0
2012-04-12 10:35:00,17.84,17.94,17.84,17.93,477400.0,13.0933,13.1667,13.0933,13.1593,477400.0
2012-04-12 10:40:00,17.92,17.96,17.9,17.91,396000.0,13.152,13.1814,13.1373,13.1447,396000.0
2012-04-12 10:45:00,17.91,17.93,17.88,17.92,231600.0,13.1447,13.1593,13.1227,13.152,231600.0
2012-04-12 10:50:00,17.92,17.94,17.88,17.89,140500.0,13.152,13.1667,13.1227,13.13,140500.0
2012-04-12 10:55:00,17.9,17.93,17.89,17.9,180000.0,13.1373,13.1593,13.13,13.1373,180000.0
2012-04-12 11:00:00,17.9,17.91,17.88,17.89,132500.0,13.1373,13.1447,13.1227,13.13,132500.0
2012-04-12 11:05:00,17.9,17.91,17.85,17.85,231300.0,13.1373,13.1447,13.1006,13.1006,231300.0
2012-04-12 11:10:00,17.86,17.88,17.79,17.79,328600.0,13.108,13.1227,13.0566,13.0566,328600.0
2012-04-12 11:15:00,17.8,17.87,17.79,17.85,357500.0,13.0639,13.1153,13.0566,13.1006,357500.0
2012-04-12 11:20:00,17.86,17.9,17.86,17.88,274300.0,13.108,13.1373,13.108,13.1227,274300.0
2012-04-12 11:25:00,17.88,17.91,17.86,17.87,344500.0,13.1227,13.1447,13.108,13.1153,344500.0
2012-04-12 11:30:00,17.87,17.91,17.87,17.91,77200.0,13.1153,13.1447,13.1153,13.1447,77200.0
2012-04-12 11:35:00,17.91,17.91,17.85,17.86,148600.0,13.1447,13.1447,13.1006,13.108,148600.0
2012-04-12 11:40:00,17.86,17.89,17.86,17.87,106100.0,13.108,13.13,13.108,13.1153,106100.0
2012-04-12 11:45:00,17.88,17.89,17.87,17.88,91500.0,13.1227,13.13,13.1153,13.1227,91500.0
2012-04-12 11:50:00,17.88,17.9,17.88,17.89,84900.0,13.1227,13.1373,13.1227,13.13,84900.0
2012-04-12 11:55:00,17.9,17.95,17.89,17.94,209600.0,13.1373,13.174,13.13,13.1667,209600.0
2012-04-12 12:00:00,17.95,17.98,17.94,17.95,345400.0,13.174,13.196,13.1667,13.174,345400.0
2012-04-12 12:05:00,17.96,17.97,17.94,17.96,94900.0,13.1814,13.1887,13.1667,13.1814,94900.0
2012-04-12 12:10:00,17.96,17.97,17.95,17.95,86900.0,13.1814,13.1887,13.174,13.174,86900.0
2012-04-12 12:15:00,17.95,18.0,17.94,18.0,249800.0,13.174,13.2107,13.1667,13.2107,249800.0
2012-04-12 12:20:00,17.99,18.03,17.97,18.02,362200.0,13.2034,13.2327,13.1887,13.2254,362200.0
2012-04-12 12:25:00,18.02,18.07,18.01,18.04,140300.0,13.2254,13.2621,13.2181,13.2401,140300.0
2012-04-12 12:30:00,18.04,18.05,18.02,18.03,203100.0,13.2401,13.2474,13.2254,13.2327,203100.0
2012-04-12 12:35:00,18.03,18.05,18.0,18.0,125800.0,13.2327,13.2474,13.2107,13.2107,125800.0
2012-04-12 12:40:00,18.01,18.05,18.0,18.01,140000.0,13.2181,13.2474,13.2107,13.2181,140000.0
2012-04-12 12:45:00,18.01,18.02,18.0,18.0,81200.0,13.2181,13.2254,13.2107,13.2107,81200.0
2012-04-12 12:50:00,18.01,18.03,17.98,17.98,114800.0,13.2181,13.2327,13.196,13.196,114800.0
2012-04-12 12:55:00,17.99,18.05,17.98,18.02,171300.0,13.2034,13.2474,13.196,13.2254,171300.0
2012-04-12 13:00:00,18.03,18.03,18.0,18.01,84000.0,13.2327,13.2327,13.2107,13.2181,84000.0
2012-04-12 13:05:00,18.01,18.03,18.0,18.03,96500.0,13.2181,13.2327,13.2107,13.2327,96500.0
2012-04-12 13:10:00,18.03,18.09,18.03,18.07,307100.0,13.2327,13.2768,13.2327,13.2621,307100.0
2012-04-12 13:15:00,18.07,18.07,18.06,18.07,60500.0,13.2621,13.2621,13.2548,13.2621,60500.0
2012-04-12 13:20:00,18.07,18.07,18.03,18.03,137000.0,13.2621,13.2621,13.2327,13.2327,137000.0
2012-04-12 13:25:00,18.02,18.07,18.02,18.05,107500.0,13.2254,13.2621,13.2254,13.2474,107500.0
2012-04-12 13:30:00,18.06,18.07,18.03,18.03,90300.0,13.2548,13.2621,13.2327,13.2327,90300.0
2012-04-12 13:35:00,18.03,18.07,18.03,18.05,188200.0,13.2327,13.2621,13.2327,13.2474,188200.0
2012-04-12 13:40:00,18.05,18.08,18.04,18.07,79600.0,13.2474,13.2694,13.2401,13.2621,79600.0
2012-04-12 13:45:00,18.08,18.09,18.05,18.07,198600.0,13.2694,13.2768,13.2474,13.2621,198600.0
2012-04-12 13:50:00,18.07,18.07,18.04,18.05,154600.0,13.2621,13.2621,13.2401,13.2474,154600.0
2012-04-12 13:55:00,18.05,18.05,18.02,18.04,92000.0,13.2474,13.2474,13.2254,13.2401,92000.0
2012-04-12 14:00:00,18.05,18.05,18.03,18.04,52300.0,13.2474,13.2474,13.2327,13.2401,52300.0
2012-04-12 14:05:00,18.03,18.04,18.02,18.02,76800.0,13.2327,13.2401,13.2254,13.2254,76800.0
2012-04-12 14:10:00,18.02,18.03,18.01,18.02,108300.0,13.2254,13.2327,13.2181,13.2254,108300.0
2012-04-12 14:15:00,18.02,18.08,18.01,18.07,160300.0,13.2254,13.2694,13.2181,13.2621,160300.0
2012-04-12 14:20:00,18.08,18.08,18.06,18.07,104700.0,13.2694,13.2694,13.2548,13.2621,104700.0
2012-04-12 14:25:00,18.07,18.07,18.03,18.03,151600.0,13.2621,13.2621,13.2327,13.2327,151600.0
2012-04-12 14:30:00,18.03,18.04,18.01,18.02,166800.0,13.2327,13.2401,13.2181,13.2254,166800.0
2012-04-12 14:35:00,18.02,18.06,18.02,18.04,220200.0,13.2254,13.2548,13.2254,13.2401,220200.0
2012-04-12 14:40:00,18.03,18.07,18.03,18.07,119900.0,13.2327,13.2621,13.2327,13.2621,119900.0
2012-04-12 14:45:00,18.06,18.09,18.06,18.07,139700.0,13.2548,13.2768,13.2548,13.2621,139700.0
2012-04-12 14:50:00,18.08,18.13,18.07,18.12,196700.0,13.2694,13.3061,13.2621,13.2988,196700.0
2012-04-12 14:55:00,18.13,18.13,18.09,18.1,155300.0,13.3061,13.3061,13.2768,13.2841,155300.0
2012-04-12 15:00:00,18.1,18.14,18.1,18.13,174200.0,13.2841,13.3135,13.2841,13.3061,174200.0
2012-04-12 15:05:00,18.13,18.13,18.09,18.09,239600.0,13.3061,13.3061,13.2768,13.2768,239600.0
2012-04-12 15:10:00,18.1,18.11,18.05,18.07,295000.0,13.2841,13.2915,13.2474,13.2621,295000.0
2012-04-12 15:15:00,18.07,18.09,18.07,18.08,137700.0,13.2621,13.2768,13.2621,13.2694,137700.0
2012-04-12 15:20:00,18.09,18.09,18.06,18.07,327700.0,13.2768,13.2768,13.2548,13.2621,327700.0
2012-04-12 15:25:00,18.07,18.09,18.06,18.07,284200.0,13.2621,13.2768,13.2548,13.2621,284200.0
2012-04-12 15:30:00,18.07,18.09,18.07,18.08,281700.0,13.2621,13.2768,13.2621,13.2694,281700.0
2012-04-12 15:35:00,18.08,18.16,18.08,18.16,488000.0,13.2694,13.3282,13.2694,13.3282,488000.0
2012-04-12 15:40:00,18.15,18.2,18.15,18.19,486100.0,13.3208,13.3575,13.3208,13.3502,486100.0
2012-04-12 15:45:00,18.19,18.21,18.16,18.2,553100.0,13.3502,13.3648,13.3282,13.3575,553100.0
2012-04-12 15:50:00,18.2,18.24,18.19,18.22,1288600.0,13.3575,13.3869,13.3502,13.3722,1288600.0
2012-04-12 15:55:00,18.23,18.23,18.19,18.22,1630300.0,13.3795,13.3795,13.3502,13.3722,1630300.0
2012-04-13 09:30:00,18.11,18.11,17.9,17.96,739300.0,13.2915,13.2915,13.1373,13.1814,739300.0
2012-04-13 09:35:00,17.95,17.96,17.84,17.9,604100.0,13.174,13.1814,13.0933,13.1373,604100.0
2012-04-13 09:40:00,17.89,17.91,17.86,17.88,744000.0,13.13,13.1447,13.108,13.1227,744000.0
2012-04-13 09:45:00,17.89,17.9,17.85,17.85,457400.0,13.13,13.1373,13.1006,13.1006,457400.0
2012-04-13 09:50:00,17.84,17.85,17.79,17.82,419500.0,13.0933,13.1006,13.0566,13.0786,419500.0
2012-04-13 09:55:00,17.81,17.85,17.71,17.73,339600.0,13.0713,13.1006,12.9979,13.0126,339600.0
2012-04-13 10:00:00,17.72,17.77,17.64,17.76,681900.0,13.0052,13.0419,12.9465,13.0346,681900.0
2012-04-13 10:05:00,17.77,17.77,17.69,17.76,522800.0,13.0419,13.0419,12.9832,13.0346,522800.0
2012-04-13 10:10:00,17.76,17.82,17.72,17.79,512300.0,13.0346,13.0786,13.0052,13.0566,512300.0
2012-04-13 10:15:00,17.79,17.8,17.67,17.67,399200.0,13.0566,13.0639,12.9685,12.9685,399200.0
2012-04-13 10:20:00,17.67,17.72,17.66,17.67,304300.0,12.9685,13.0052,12.9612,12.9685,304300.0
2012-04-13 10:25:00,17.68,17.71,17.64,17.7,356100.0,12.9759,12.9979,12.9465,12.9905,356100.0
2012-04-13 10:30:00,17.7,17.7,17.63,17.65,306000.0,12.9905,12.9905,12.9392,12.9538,306000.0
2012-04-13 10:35:00,17.65,17.69,17.61,17.68,316600.0,12.9538,12.9832,12.9245,12.9759,316600.0
2012-04-13 10:40:00,17.68,17.68,17.63,17.66,402500.0,12.9759,12.9759,12.9392,12.9612,402500.0
2012-04-13 10:45:00,17.66,17.68,17.6,17.61,399100.0,12.9612,12.9759,12.9172,12.9245,399100.0
2012-04-13 10:50:00,17.61,17.66,17.58,17.66,253800.0,12.9245,12.9612,12.9025,12.9612,253800.0
2012-04-13 10:55:00,17.66,17.69,17.64,17.67,211300.0,12.9612,12.9832,12.9465,12.9685,211300.0
2012-04-13 11:00:00,17.68,17.71,17.66,17.68,302100.0,12.9759,12.9979,12.9612,12.9759,302100.0
2012-04-13 11:05:00,17.68,17.71,17.61,17.62,172900.0,12.9759,12.9979,12.9245,12.9318,172900.0
2012-04-13 11:10:00,17.62,17.64,17.56,17.62,266700.0,12.9318,12.9465,12.8878,12.9318,266700.0
2012-04-13 11:15:00,17.63,17.64,17.58,17.61,317600.0,12.9392,12.9465,12.9025,12.9245,317600.0
2012-04-13 11:20:00,17.62,17.7,17.62,17.68,266500.0,12.9318,12.9905,12.9318,12.9759,266500.0
2012-04-13 11:25:00,17.68,17.68,17.65,17.66,129800.0,12.9759,12.9759,12.9538,12.9612,129800.0
2012-04-13 11:30:00,17.66,17.66,17.61,17.64,300100.0,12.9612,12.9612,12.9245,12.9465,300100.0
2012-04-13 11:35:00,17.64,17.64,17.62,17.62,268400.0,12.9465,12.9465,12.9318,12.9318,268400.0
2012-04-13 11:40:00,17.63,17.63,17.57,17.58,409100.0,12.9392,12.9392,12.8951,12.9025,409100.0
2012-04-13 11:45:00,17.58,17.58,17.55,17.57,286400.0,12.9025,12.9025,12.8805,12.8951,286400.0
2012-04-13 11:50:00,17.57,17.57,17.52,17.53,314900.0,12.8951,12.8951,12.8584,12.8658,314900.0
2012-04-13 11:55:00,17.53,17.54,17.42,17.45,899400.0,12.8658,12.8731,12.785,12.8071,899400.0
2012-04-13 12:00:00,17.45,17.45,17.37,17.38,761900.0,12.8071,12.8071,12.7483,12.7557,761900.0
2012-04-13 12:05:00,17.37,17.41,17.36,17.39,602200.0,12.7483,12.7777,12.741,12.763,602200.0
2012-04-13 12:10:00,17.38,17.41,17.35,17.4,528900.0,12.7557,12.7777,12.7337,12.7704,528900.0
2012-04-13 12:15:00,17.4,17.42,17.39,17.41,270900.0,12.7704,12.785,12.763,12.7777,270900.0
2012-04-13 12:20:00,17.41,17.41,17.4,17.4,158700.0,12.7777,12.7777,12.7704,12.7704,158700.0
2012-04-13 12:25:00,17.41,17.42,17.4,17.42,385600.0,12.7777,12.785,12.7704,12.785,385600.0
2012-04-13 12:30:00,17.42,17.42,17.38,17.4,371900.0,12.785,12.785,12.7557,12.7704,371900.0
2012-04-13 12:35:00,17.4,17.41,17.39,17.4,306900.0,12.7704,12.7777,12.763,12.7704,306900.0
2012-04-13 12:40:00,17.4,17.42,17.39,17.42,281700.0,12.7704,12.785,12.763,12.785,281700.0
2012-04-13 12:45:00,17.42,17.46,17.41,17.46,204100.0,12.785,12.8144,12.7777,12.8144,204100.0
2012-04-13 12:50:00,17.46,17.46,17.42,17.44,368600.0,12.8144,12.8144,12.785,12.7997,368600.0
2012-04-13 12:55:00,17.43,17.44,17.41,17.43,181800.0,12.7924,12.7997,12.7777,12.7924,181800.0
2012-04-13 13:00:00,17.43,17.45,17.41,17.45,117900.0,12.7924,12.8071,12.7777,12.8071,117900.0
2012-04-13 13:05:00,17.45,17.48,17.44,17.47,174300.0,12.8071,12.8291,12.7997,12.8217,174300.0
2012-04-13 13:10:00,17.46,17.5,17.45,17.49,192300.0,12.8144,12.8438,12.8071,12.8364,192300.0
2012-04-13 13:15:00,17.5,17.5,17.45,17.45,226600.0,12.8438,12.8438,12.8071,12.8071,226600.0
2012-04-13 13:20:00,17.45,17.51,17.44,17.51,360500.0,12.8071,12.8511,12.7997,12.8511,360500.0
2012-04-13 13:25:00,17.51,17.52,17.48,17.48,128600.0,12.8511,12.8584,12.8291,12.8291,128600.0
2012-04-13 13:30:00,17.48,17.52,17.47,17.51,141000.0,12.8291,12.8584,12.8217,12.8511,141000.0
2012-04-13 13:35:00,17.52,17.56,17.5,17.56,188300.0,12.8584,12.8878,12.8438,12.8878,188300.0
2012-04-13 13:40:00,17.56,17.57,17.52,17.54,139300.0,12.8878,12.8951,12.8584,12.8731,139300.0
2012-04-13 13:45:00,17.54,17.55,17.5,17.52,159800.0,12.8731,12.8805,12.8438,12.8584,159800.0
2012-04-13 13:50:00,17.52,17.55,17.52,17.52,204000.0,12.8584,12.8805,12.8584,12.8584,204000.0
2012-04-13 13:55:00,17.52,17.54,17.47,17.48,259000.0,12.8584,12.8731,12.8217,12.8291,259000.0
2012-04-13 14:00:00,17.47,17.49,17.45,17.47,222700.0,12.8217,12.8364,12.8071,12.8217,222700.0
2012-04-13 14:05:00,17.48,17.51,17.47,17.48,128200.0,12.8291,12.8511,12.8217,12.8291,128200.0
2012-04-13 14:10:00,17.49,17.52,17.49,17.51,100300.0,12.8364,12.8584,12.8364,12.8511,100300.0
2012-04-13 14:15:00,17.51,17.52,17.5,17.52,127300.0,12.8511,12.8584,12.8438,12.8584,127300.0
2012-04-13 14:20:00,17.51,17.53,17.5,17.52,146100.0,12.8511,12.8658,12.8438,12.8584,146100.0
2012-04-13 14:25:00,17.52,17.55,17.48,17.5,235700.0,12.8584,12.8805,12.8291,12.8438,235700.0
2012-04-13 14:30:00,17.5,17.54,17.49,17.54,94100.0,12.8438,12.8731,12.8364,12.8731,94100.0
2012-04-13 14:35:00,17.54,17.54,17.52,17.52,117400.0,12.8731,12.8731,12.8584,12.8584,117400.0
2012-04-13 14:40:00,17.53,17.54,17.49,17.5,144400.0,12.8658,12.8731,12.8364,12.8438,144400.0
2012-04-13 14:45:00,17.5,17.51,17.49,17.5,161600.0,12.8438,12.8511,12.8364,12.8438,161600.0
2012-04-13 14:50:00,17.51,17.51,17.49,17.51,159300.0,12.8511,12.8511,12.8364,12.8511,159300.0
2012-04-13 14:55:00,17.51,17.53,17.5,17.52,125200.0,12.8511,12.8658,12.8438,12.8584,125200.0
2012-04-13 15:00:00,17.52,17.54,17.51,17.54,67500.0,12.8584,12.8731,12.8511,12.8731,67500.0
2012-04-13 15:05:00,17.53,17.56,17.52,17.56,98200.0,12.8658,12.8878,12.8584,12.8878,98200.0
2012-04-13 15:10:00,17.56,17.57,17.54,17.55,121500.0,12.8878,12.8951,12.8731,12.8805,121500.0
2012-04-13 15:15:00,17.55,17.55,17.51,17.53,254200.0,12.8805,12.8805,12.8511,12.8658,254200.0
2012-04-13 15:20:00,17.53,17.55,17.51,17.54,522500.0,12.8658,12.8805,12.8511,12.8731,522500.0
2012-04-13 15:25:00,17.54,17.54,17.44,17.48,708500.0,12.8731,12.8731,12.7997,12.8291,708500.0
2012-04-13 15:30:00,17.48,17.5,17.38,17.38,797400.0,12.8291,12.8438,12.7557,12.7557,797400.0
2012-04-13 15:35:00,17.39,17.39,17.34,17.34,646900.0,12.763,12.763,12.7263,12.7263,646900.0
2012-04-13 15:40:00,17.34,17.38,17.32,17.33,602700.0,12.7263,12.7557,12.7117,12.719,602700.0
2012-04-13 15:45:00,17.34,17.35,17.26,17.3,990100.0,12.7263,12.7337,12.6676,12.697,990100.0
2012-04-13 15:50:00,17.3,17.36,17.3,17.35,1527300.0,12.697,12.741,12.697,12.7337,1527300.0
2012-04-13 15:55:00,17.34,17.34,17.28,17.29,1830800.0,12.7263,12.7263,12.6823,12.6896,1830800.0
2012-04-16 09:30:00,17.64,17.8,17.57,17.7,962000.0,12.9465,13.0639,12.8951,12.9905,962000.0
2012-04-16 09:35:00,17.7,17.71,17.55,17.62,497300.0,12.9905,12.9979,12.8805,12.9318,497300.0
2012-04-16 09:40:00,17.62,17.62,17.47,17.51,380000.0,12.9318,12.9318,12.8217,12.8511,380000.0
2012-04-16 09:45:00,17.51,17.52,17.42,17.48,476200.0,12.8511,12.8584,12.785,12.8291,476200.0
2012-04-16 09:50:00,17.49,17.51,17.44,17.48,381600.0,12.8364,12.8511,12.7997,12.8291,381600.0
2012-04-16 09:55:00,17.47,17.48,17.38,17.42,424400.0,12.8217,12.8291,12.7557,12.785,424400.0
2012-04-16 10:00:00,17.42,17.45,17.38,17.41,637800.0,12.785,12.8071,12.7557,12.7777,637800.0
2012-04-16 10:05:00,17.41,17.49,17.4,17.47,371800.0,12.7777,12.8364,12.7704,12.8217,371800.0
2012-04-16 10:10:00,17.46,17.47,17.28,17.3,500000.0,12.8144,12.8217,12.6823,12.697,500000.0
2012-04-16 10:15:00,17.29,17.37,17.28,17.36,553200.0,12.6896,12.7483,12.6823,12.741,553200.0
2012-04-16 10:20:00,17.36,17.37,17.25,17.31,673700.0,12.741,12.7483,12.6603,12.7043,673700.0
2012-04-16 10:25:00,17.32,17.36,17.28,17.35,463500.0,12.7117,12.741,12.6823,12.7337,463500.0
2012-04-16 10:30:00,17.35,17.39,17.34,17.38,302900.0,12.7337,12.763,12.7263,12.7557,302900.0
2012-04-16 10:35:00,17.38,17.4,17.3,17.34,236300.0,12.7557,12.7704,12.697,12.7263,236300.0
2012-04-16 10:40:00,17.34,17.43,17.33,17.38,232200.0,12.7263,12.7924,12.719,12.7557,232200.0
2012-04-16 10:45:00,17.38,17.5,17.38,17.47,329200.0,12.7557,12.8438,12.7557,12.8217,329200.0
2012-04-16 10:50:00,17.47,17.48,17.38,17.4,155600.0,12.8217,12.8291,12.7557,12.7704,155600.0
2012-04-16 10:55:00,17.4,17.42,17.37,17.37,136900.0,12.7704,12.785,12.7483,12.7483,136900.0
2012-04-16 11:00:00,17.37,17.42,17.36,17.38,151900.0,12.7483,12.785,12.741,12.7557,151900.0
2012-04-16 11:05:00,17.37,17.41,17.35,17.41,194500.0,12.7483,12.7777,12.7337,12.7777,194500.0
2012-04-16 11:10:00,17.41,17.45,17.41,17.41,136900.0,12.7777,12.8071,12.7777,12.7777,136900.0
2012-04-16 11:15:00,17.41,17.43,17.38,17.38,122900.0,12.7777,12.7924,12.7557,12.7557,122900.0
2012-04-16 11:20:00,17.39,17.41,17.35,17.36,142500.0,12.763,12.7777,12.7337,12.741,142500.0
2012-04-16 11:25:00,17.35,17.37,17.31,17.33,148000.0,12.7337,12.7483,12.7043,12.719,148000.0
2012-04-16 11:30:00,17.34,17.34,17.24,17.24,220100.0,12.7263,12.7263,12.6529,12.6529,220100.0
2012-04-16 11:35:00,17.24,17.27,17.22,17.27,237900.0,12.6529,12.675,12.6383,12.675,237900.0
2012-04-16 11:40:00,17.27,17.32,17.25,17.27,208000.0,12.675,12.7117,12.6603,12.675,208000.0
2012-04-16 11:45:00,17.26,17.3,17.25,17.27,55000.0,12.6676,12.697,12.6603,12.675,55000.0
2012-04-16 11:50:00,17.27,17.3,17.26,17.28,164800.0,12.675,12.697,12.6676,12.6823,164800.0
2012-04-16 11:55:00,17.28,17.33,17.27,17.27,132300.0,12.6823,12.719,12.675,12.675,132300.0
2012-04-16 12:00:00,17.27,17.33,17.27,17.33,137700.0,12.675,12.719,12.675,12.719,137700.0
2012-04-16 12:05:00,17.33,17.33,17.25,17.27,79000.0,12.719,12.719,12.6603,12.675,79000.0
2012-04-16 12:10:00,17.27,17.29,17.26,17.27,90800.0,12.675,12.6896,12.6676,12.675,90800.0
2012-04-16 12:15:00,17.28,17.29,17.25,17.27,115100.0,12.6823,12.6896,12.6603,12.675,115100.0
2012-04-16 12:20:00,17.27,17.28,17.24,17.26,133500.0,12.675,12.6823,12.6529,12.6676,133500.0
2012-04-16 12:25:00,17.26,17.29,17.25,17.26,131900.0,12.6676,12.6896,12.6603,12.6676,131900.0
2012-04-16 12:30:00,17.26,17.31,17.26,17.26,134700.0,12.6676,12.7043,12.6676,12.6676,134700.0
2012-04-16 12:35:00,17.27,17.28,17.24,17.28,86700.0,12.675,12.6823,12.6529,12.6823,86700.0
2012-04-16 12:40:00,17.28,17.31,17.26,17.28,151500.0,12.6823,12.7043,12.6676,12.6823,151500.0
2012-04-16 12:45:00,17.29,17.32,17.28,17.32,106800.0,12.6896,12.7117,12.6823,12.7117,106800.0
2012-04-16 12:50:00,17.32,17.32,17.29,17.3,39100.0,12.7117,12.7117,12.6896,12.697,39100.0
2012-04-16 12:55:00,17.29,17.38,17.29,17.38,229600.0,12.6896,12.7557,12.6896,12.7557,229600.0
2012-04-16 13:00:00,17.37,17.38,17.35,17.36,232100.0,12.7483,12.7557,12.7337,12.741,232100.0
2012-04-16 13:05:00,17.35,17.37,17.33,17.34,167800.0,12.7337,12.7483,12.719,12.7263,167800.0
2012-04-16 13:10:00,17.35,17.36,17.33,17.34,226900.0,12.7337,12.741,12.719,12.7263,226900.0
2012-04-16 13:15:00,17.34,17.38,17.33,17.36,160600.0,12.7263,12.7557,12.719,12.741,160600.0
2012-04-16 13:20:00,17.36,17.38,17.35,17.36,90400.0,12.741,12.7557,12.7337,12.741,90400.0
2012-04-16 13:25:00,17.35,17.38,17.32,17.34,183000.0,12.7337,12.7557,12.7117,12.7263,183000.0
2012-04-16 13:30:00,17.34,17.37,17.34,17.37,94800.0,12.7263,12.7483,12.7263,12.7483,94800.0
2012-04-16 13:35:00,17.37,17.41,17.37,17.39,144600.0,12.7483,12.7777,12.7483,12.763,144600.0
2012-04-16 13:40:00,17.39,17.43,17.38,17.42,326700.0,12.763,12.7924,12.7557,12.785,326700.0
2012-04-16 13:45:00,17.42,17.46,17.41,17.43,299000.0,12.785,12.8144,12.7777,12.7924,299000.0
2012-04-16 13:50:00,17.43,17.46,17.41,17.42,167000.0,12.7924,12.8144,12.7777,12.785,167000.0
2012-04-16 13:55:00,17.41,17.46,17.41,17.43,290700.0,12.7777,12.8144,12.7777,12.7924,290700.0
2012-04-16 14:00:00,17.43,17.44,17.42,17.44,279100.0,12.7924,12.7997,12.785,12.7997,279100.0
2012-04-16 14:05:00,17.44,17.45,17.41,17.42,127900.0,12.7997,12.8071,12.7777,12.785,127900.0
2012-04-16 14:10:00,17.42,17.45,17.4,17.43,185300.0,12.785,12.8071,12.7704,12.7924,185300.0
2012-04-16 14:15:00,17.43,17.43,17.41,17.43,91700.0,12.7924,12.7924,12.7777,12.7924,91700.0
2012-04-16 14:20:00,17.42,17.42,17.38,17.38,197500.0,12.785,12.785,12.7557,12.7557,197500.0
2012-04-16 14:25:00,17.38,17.39,17.36,17.39,161700.0,12.7557,12.763,12.741,12.763,161700.0
2012-04-16 14:30:00,17.38,17.42,17.38,17.42,105300.0,12.7557,12.785,12.7557,12.785,105300.0
2012-04-16 14:35:00,17.41,17.44,17.4,17.41,162800.0,12.7777,12.7997,12.7704,12.7777,162800.0
2012-04-16 14:40:00,17.41,17.43,17.38,17.38,173700.0,12.7777,12.7924,12.7557,12.7557,173700.0
2012-04-16 14:45:00,17.39,17.39,17.37,17.38,91000.0,12.763,12.763,12.7483,12.7557,91000.0
2012-04-16 14:50:00,17.38,17.41,17.37,17.39,100300.0,12.7557,12.7777,12.7483,12.763,100300.0
2012-04-16 14:55:00,17.39,17.4,17.35,17.38,124000.0,12.763,12.7704,12.7337,12.7557,124000.0
2012-04-16 15:00:00,17.38,17.4,17.35,17.37,207900.0,12.7557,12.7704,12.7337,12.7483,207900.0
2012-04-16 15:05:00,17.37,17.41,17.36,17.39,166100.0,12.7483,12.7777,12.741,12.763,166100.0
2012-04-16 15:10:00,17.39,17.41,17.38,17.4,140400.0,12.763,12.7777,12.7557,12.7704,140400.0
2012-04-16 15:15:00,17.4,17.41,17.37,17.38,108900.0,12.7704,12.7777,12.7483,12.7557,108900.0
2012-04-16 15:20:00,17.38,17.41,17.35,17.37,521600.0,12.7557,12.7777,12.7337,12.7483,521600.0
2012-04-16 15:25:00,17.37,17.38,17.34,17.36,271400.0,12.7483,12.7557,12.7263,12.741,271400.0
2012-04-16 15:30:00,17.36,17.4,17.35,17.38,202600.0,12.741,12.7704,12.7337,12.7557,202600.0
2012-04-16 15:35:00,17.39,17.42,17.38,17.39,253600.0,12.763,12.785,12.7557,12.763,253600.0
2012-04-16 15:40:00,17.39,17.49,17.39,17.49,723800.0,12.763,12.8364,12.763,12.8364,723800.0
2012-04-16 15:45:00,17.48,17.5,17.47,17.48,745200.0,12.8291,12.8438,12.8217,12.8291,745200.0
2012-04-16 15:50:00,17.49,17.51,17.46,17.5,928900.0,12.8364,12.8511,12.8144,12.8438,928900.0
2012-04-16 15:55:00,17.49,17.52,17.48,17.5,1411900.0,12.8364,12.8584,12.8291,12.8438,1411900.0
2012-04-17 09:30:00,17.86,17.94,17.81,17.9,956500.0,13.108,13.1667,13.0713,13.1373,956500.0
2012-04-17 09:35:00,17.89,17.96,17.85,17.88,1060000.0,13.13,13.1814,13.1006,13.1227,1060000.0
2012-04-17 09:40:00,17.88,17.89,17.74,17.75,621900.0,13.1227,13.13,13.0199,13.0272,621900.0
2012-04-17 09:45:00,17.75,17.83,17.72,17.79,937500.0,13.0272,13.086,13.0052,13.0566,937500.0
2012-04-17 09:50:00,17.78,17.83,17.76,17.77,440200.0,13.0493,13.086,13.0346,13.0419,440200.0
2012-04-17 09:55:00,17.78,17.85,17.77,17.84,391200.0,13.0493,13.1006,13.0419,13.0933,391200.0
2012-04-17 10:00:00,17.84,17.85,17.71,17.73,822600.0,13.0933,13.1006,12.9979,13.0126,822600.0
2012-04-17 10:05:00,17.73,17.83,17.72,17.81,475700.0,13.0126,13.086,13.0052,13.0713,475700.0
2012-04-17 10:10:00,17.81,17.85,17.78,17.84,278700.0,13.0713,13.1006,13.0493,13.0933,278700.0
2012-04-17 10:15:00,17.84,17.9,17.82,17.87,577700.0,13.0933,13.1373,13.0786,13.1153,577700.0
2012-04-17 10:20:00,17.87,17.88,17.82,17.88,284200.0,13.1153,13.1227,13.0786,13.1227,284200.0
2012-04-17 10:25:00,17.87,17.9,17.86,17.89,277100.0,13.1153,13.1373,13.108,13.13,277100.0
2012-04-17 10:30:00,17.89,17.9,17.83,17.84,273700.0,13.13,13.1373,13.086,13.0933,273700.0
2012-04-17 10:35:00,17.85,17.87,17.82,17.84,386200.0,13.1006,13.1153,13.0786,13.0933,386200.0
2012-04-17 10:40:00,17.83,17.88,17.8,17.8,314500.0,13.086,13.1227,13.0639,13.0639,314500.0
2012-04-17 10:45:00,17.81,17.85,17.8,17.83,148300.0,13.0713,13.1006,13.0639,13.086,148300.0
2012-04-17 10:50:00,17.83,17.87,17.81,17.87,172200.0,13.086,13.1153,13.0713,13.1153,172200.0
2012-04-17 10:55:00,17.87,17.87,17.82,17.85,353600.0,13.1153,13.1153,13.0786,13.1006,353600.0
2012-04-17 11:00:00,17.84,17.91,17.84,17.9,427500.0,13.0933,13.1447,13.0933,13.1373,427500.0
2012-04-17 11:05:00,17.91,17.96,17.89,17.95,549700.0,13.1447,13.1814,13.13,13.174,549700.0
2012-04-17 11:10:00,17.96,17.96,17.92,17.93,248800.0,13.1814,13.1814,13.152,13.1593,248800.0
2012-04-17 11:15:00,17.92,17.93,17.89,17.92,191800.0,13.152,13.1593,13.13,13.152,191800.0
2012-04-17 11:20:00,17.91,17.96,17.91,17.94,203100.0,13.1447,13.1814,13.1447,13.1667,203100.0
2012-04-17 11:25:00,17.94,17.94,17.87,17.9,290700.0,13.1667,13.1667,13.1153,13.1373,290700.0
2012-04-17 11:30:00,17.89,17.9,17.88,17.89,97300.0,13.13,13.1373,13.1227,13.13,97300.0
2012-04-17 11:35:00,17.89,17.91,17.88,17.88,143600.0,13.13,13.1447,13.1227,13.1227,143600.0
2012-04-17 11:40:00,17.88,17.89,17.82,17.82,188900.0,13.1227,13.13,13.0786,13.0786,188900.0
2012-04-17 11:45:00,17.82,17.83,17.8,17.82,206400.0,13.0786,13.086,13.0639,13.0786,206400.0
2012-04-17 11:50:00,17.82,17.89,17.81,17.88,296700.0,13.0786,13.13,13.0713,13.1227,296700.0
2012-04-17 11:55:00,17.88,17.89,17.86,17.89,74100.0,13.1227,13.13,13.108,13.13,74100.0
2012-04-17 12:00:00,17.88,17.93,17.88,17.92,89800.0,13.1227,13.1593,13.1227,13.152,89800.0
2012-04-17 12:05:00,17.93,17.95,17.88,17.94,600100.0,13.1593,13.174,13.1227,13.1667,600100.0
2012-04-17 12:10:00,17.94,17.96,17.92,17.93,224600.0,13.1667,13.1814,13.152,13.1593,224600.0
2012-04-17 12:15:00,17.92,17.96,17.92,17.95,164000.0,13.152,13.1814,13.152,13.174,164000.0
2012-04-17 12:20:00,17.96,17.98,17.94,17.98,203200.0,13.1814,13.196,13.1667,13.196,203200.0
2012-04-17 12:25:00,17.98,17.98,17.96,17.97,183100.0,13.196,13.196,13.1814,13.1887,183100.0
2012-04-17 12:30:00,17.97,18.03,17.96,18.01,391900.0,13.1887,13.2327,13.1814,13.2181,391900.0
2012-04-17 12:35:00,18.0,18.02,17.99,18.0,340700.0,13.2107,13.2254,13.2034,13.2107,340700.0
2012-04-17 12:40:00,17.99,18.0,17.98,17.98,214800.0,13.2034,13.2107,13.196,13.196,214800.0
2012-04-17 12:45:00,17.99,18.0,17.97,17.97,121200.0,13.2034,13.2107,13.1887,13.1887,121200.0
2012-04-17 12:50:00,17.97,18.01,17.97,18.0,282100.0,13.1887,13.2181,13.1887,13.2107,282100.0
2012-04-17 12:55:00,18.0,18.0,17.96,17.96,133600.0,13.2107,13.2107,13.1814,13.1814,133600.0
2012-04-17 13:00:00,17.96,17.97,17.93,17.95,248100.0,13.1814,13.1887,13.1593,13.174,248100.0
2012-04-17 13:05:00,17.94,17.95,17.92,17.92,92500.0,13.1667,13.174,13.152,13.152,92500.0
2012-04-17 13:10:00,17.92,17.94,17.92,17.93,205800.0,13.152,13.1667,13.152,13.1593,205800.0
2012-04-17 13:15:00,17.94,17.97,17.91,17.92,228400.0,13.1667,13.1887,13.1447,13.152,228400.0
2012-04-17 13:20:00,17.93,17.94,17.91,17.92,62800.0,13.1593,13.1667,13.1447,13.152,62800.0
2012-04-17 13:25:00,17.91,17.96,17.89,17.95,151000.0,13.1447,13.1814,13.13,13.174,151000.0
2012-04-17 13:30:00,17.96,17.96,17.94,17.95,113100.0,13.1814,13.1814,13.1667,13.174,113100.0
2012-04-17 13:35:00,17.94,17.95,17.93,17.94,117000.0,13.1667,13.174,13.1593,13.1667,117000.0
2012-04-17 13:40:00,17.94,17.95,17.93,17.94,141200.0,13.1667,13.174,13.1593,13.1667,141200.0
2012-04-17 13:45:00,17.94,17.95,17.92,17.95,114600.0,13.1667,13.174,13.152,13.174,114600.0
2012-04-17 13:50:00,17.95,17.97,17.95,17.97,111200.0,13.174,13.1887,13.174,13.1887,111200.0
2012-04-17 13:55:00,17.97,18.0,17.96,17.96,184800.0,13.1887,13.2107,13.1814,13.1814,184800.0
2012-04-17 14:00:00,17.96,18.0,17.96,17.98,212200.0,13.1814,13.2107,13.1814,13.196,212200.0
2012-04-17 14:05:00,17.98,17.99,17.95,17.98,226200.0,13.196,13.2034,13.174,13.196,226200.0
2012-04-17 14:10:00,17.98,17.99,17.97,17.98,139600.0,13.196,13.2034,13.1887,13.196,139600.0
2012-04-17 14:15:00,17.97,17.98,17.94,17.95,284800.0,13.1887,13.196,13.1667,13.174,284800.0
2012-04-17 14:20:00,17.96,17.97,17.95,17.96,131800.0,13.1814,13.1887,13.174,13.1814,131800.0
2012-04-17 14:25:00,17.96,17.98,17.94,17.98,179400.0,13.1814,13.196,13.1667,13.196,179400.0
2012-04-17 14:30:00,17.97,17.98,17.96,17.98,121000.0,13.1887,13.196,13.1814,13.196,121000.0
2012-04-17 14:35:00,17.97,17.98,17.96,17.96,122300.0,13.1887,13.196,13.1814,13.1814,122300.0
2012-04-17 14:40:00,17.96,17.97,17.94,17.97,238200.0,13.1814,13.1887,13.1667,13.1887,238200.0
2012-04-17 14:45:00,17.97,17.98,17.91,17.91,243300.0,13.1887,13.196,13.1447,13.1447,243300.0
2012-04-17 14:50:00,17.92,17.93,17.86,17.88,241200.0,13.152,13.1593,13.108,13.1227,241200.0
2012-04-17 14:55:00,17.87,17.92,17.86,17.91,298600.0,13.1153,13.152,13.108,13.1447,298600.0
2012-04-17 15:00:00,17.91,17.91,17.84,17.87,280200.0,13.1447,13.1447,13.0933,13.1153,280200.0
2012-04-17 15:05:00,17.86,17.88,17.83,17.84,228200.0,13.108,13.1227,13.086,13.0933,228200.0
2012-04-17 15:10:00,17.84,17.85,17.8,17.8,179000.0,13.0933,13.1006,13.0639,13.0639,179000.0
2012-04-17 15:15:00,17.8,17.85,17.8,17.85,169600.0,13.0639,13.1006,13.0639,13.1006,169600.0
2012-04-17 15:20:00,17.84,17.86,17.84,17.85,269900.0,13.0933,13.108,13.0933,13.1006,269900.0
2012-04-17 15:25:00,17.86,17.87,17.84,17.87,295000.0,13.108,13.1153,13.0933,13.1153,295000.0
2012-04-17 15:30:00,17.87,17.87,17.82,17.82,195800.0,13.1153,13.1153,13.0786,13.0786,195800.0
2012-04-17 15:35:00,17.82,17.85,17.81,17.85,335400.0,13.0786,13.1006,13.0713,13.1006,335400.0
2012-04-17 15:40:00,17.85,17.87,17.84,17.87,372500.0,13.1006,13.1153,13.0933,13.1153,372500.0
2012-04-17 15:45:00,17.87,17.88,17.84,17.85,290000.0,13.1153,13.1227,13.0933,13.1006,290000.0
2012-04-17 15:50:00,17.85,17.9,17.84,17.87,446800.0,13.1006,13.1373,13.0933,13.1153,446800.0
2012-04-17 15:55:00,17.86,17.87,17.83,17.83,1217200.0,13.108,13.1153,13.086,13.086,1217200.0
2012-04-18 09:30:00,17.56,17.69,17.52,17.65,701000.0,12.8878,12.9832,12.8584,12.9538,701000.0
2012-04-18 09:35:00,17.66,17.72,17.55,17.66,726100.0,12.9612,13.0052,12.8805,12.9612,726100.0
2012-04-18 09:40:00,17.65,17.67,17.6,17.61,416400.0,12.9538,12.9685,12.9172,12.9245,416400.0
2012-04-18 09:45:00,17.62,17.62,17.55,17.59,425800.0,12.9318,12.9318,12.8805,12.9098,425800.0
2012-04-18 09:50:00,17.59,17.68,17.56,17.68,457200.0,12.9098,12.9759,12.8878,12.9759,457200.0
2012-04-18 09:55:00,17.68,17.78,17.67,17.7,581800.0,12.9759,13.0493,12.9685,12.9905,581800.0
2012-04-18 10:00:00,17.7,17.73,17.66,17.73,461900.0,12.9905,13.0126,12.9612,13.0126,461900.0
2012-04-18 10:05:00,17.73,17.76,17.69,17.76,429800.0,13.0126,13.0346,12.9832,13.0346,429800.0
2012-04-18 10:10:00,17.75,17.82,17.72,17.82,831900.0,13.0272,13.0786,13.0052,13.0786,831900.0
2012-04-18 10:15:00,17.82,17.9,17.8,17.84,591500.0,13.0786,13.1373,13.0639,13.0933,591500.0
2012-04-18 10:20:00,17.84,17.86,17.78,17.78,332500.0,13.0933,13.108,13.0493,13.0493,332500.0
2012-04-18 10:25:00,17.79,17.81,17.75,17.8,477000.0,13.0566,13.0713,13.0272,13.0639,477000.0
2012-04-18 10:30:00,17.8,17.83,17.79,17.81,237200.0,13.0639,13.086,13.0566,13.0713,237200.0
2012-04-18 10:35:00,17.8,17.87,17.8,17.84,251600.0,13.0639,13.1153,13.0639,13.0933,251600.0
2012-04-18 10:40:00,17.84,17.85,17.83,17.83,155400.0,13.0933,13.1006,13.086,13.086,155400.0
2012-04-18 10:45:00,17.84,17.86,17.83,17.84,236500.0,13.0933,13.108,13.086,13.0933,236500.0
2012-04-18 10:50:00,17.84,17.84,17.78,17.79,155800.0,13.0933,13.0933,13.0493,13.0566,155800.0
2012-04-18 10:55:00,17.78,17.79,17.76,17.78,158900.0,13.0493,13.0566,13.0346,13.0493,158900.0
2012-04-18 11:00:00,17.78,17.8,17.76,17.76,206900.0,13.0493,13.0639,13.0346,13.0346,206900.0
2012-04-18 11:05:00,17.75,17.76,17.66,17.7,437200.0,13.0272,13.0346,12.9612,12.9905,437200.0
2012-04-18 11:10:00,17.7,17.72,17.64,17.67,260100.0,12.9905,13.0052,12.9465,12.9685,260100.0
2012-04-18 11:15:00,17.66,17.71,17.62,17.71,349000.0,12.9612,12.9979,12.9318,12.9979,349000.0
2012-04-18 11:20:00,17.7,17.75,17.68,17.71,314500.0,12.9905,13.0272,12.9759,12.9979,314500.0
2012-04-18 11:25:00,17.72,17.74,17.7,17.74,150800.0,13.0052,13.0199,12.9905,13.0199,150800.0
2012-04-18 11:30:00,17.74,17.74,17.66,17.68,170200.0,13.0199,13.0199,12.9612,12.9759,170200.0
2012-04-18 11:35:00,17.68,17.76,17.67,17.76,318500.0,12.9759,13.0346,12.9685,13.0346,318500.0
2012-04-18 11:40:00,17.76,17.78,17.74,17.75,369400.0,13.0346,13.0493,13.0199,13.0272,369400.0
2012-04-18 11:45:00,17.75,17.77,17.73,17.76,171600.0,13.0272,13.0419,13.0126,13.0346,171600.0
2012-04-18 11:50:00,17.76,17.76,17.73,17.76,229600.0,13.0346,13.0346,13.0126,13.0346,229600.0
2012-04-18 11:55:00,17.76,17.78,17.72,17.73,238200.0,13.0346,13.0493,13.0052,13.0126,238200.0
2012-04-18 12:00:00,17.73,17.76,17.71,17.71,134000.0,13.0126,13.0346,12.9979,12.9979,134000.0
2012-04-18 12:05:00,17.71,17.72,17.68,17.7,194000.0,12.9979,13.0052,12.9759,12.9905,194000.0
2012-04-18 12:10:00,17.7,17.7,17.65,17.66,237100.0,12.9905,12.9905,12.9538,12.9612,237100.0
2012-04-18 12:15:00,17.66,17.66,17.63,17.63,190600.0,12.9612,12.9612,12.9392,12.9392,190600.0
2012-04-18 12:20:00,17.63,17.63,17.61,17.62,218100.0,12.9392,12.9392,12.9245,12.9318,218100.0
2012-04-18 12:25:00,17.62,17.64,17.59,17.63,346700.0,12.9318,12.9465,12.9098,12.9392,346700.0
2012-04-18 12:30:00,17.63,17.63,17.62,17.62,194100.0,12.9392,12.9392,12.9318,12.9318,194100.0
2012-04-18 12:35:00,17.63,17.65,17.61,17.62,229900.0,12.9392,12.9538,12.9245,12.9318,229900.0
2012-04-18 12:40:00,17.63,17.66,17.61,17.64,229000.0,12.9392,12.9612,12.9245,12.9465,229000.0
2012-04-18 12:45:00,17.64,17.64,17.58,17.59,419900.0,12.9465,12.9465,12.9025,12.9098,419900.0
2012-04-18 12:50:00,17.59,17.6,17.58,17.59,276800.0,12.9098,12.9172,12.9025,12.9098,276800.0
2012-04-18 12:55:00,17.59,17.6,17.58,17.59,72300.0,12.9098,12.9172,12.9025,12.9098,72300.0
2012-04-18 13:00:00,17.58,17.61,17.58,17.61,124200.0,12.9025,12.9245,12.9025,12.9245,124200.0
2012-04-18 13:05:00,17.61,17.62,17.6,17.61,188400.0,12.9245,12.9318,12.9172,12.9245,188400.0
2012-04-18 13:10:00,17.61,17.61,17.59,17.61,196000.0,12.9245,12.9245,12.9098,12.9245,196000.0
2012-04-18 13:15:00,17.61,17.61,17.58,17.6,120100.0,12.9245,12.9245,12.9025,12.9172,120100.0
2012-04-18 13:20:00,17.6,17.62,17.58,17.59,330800.0,12.9172,12.9318,12.9025,12.9098,330800.0
2012-04-18 13:25:00,17.59,17.6,17.56,17.57,252700.0,12.9098,12.9172,12.8878,12.8951,252700.0
2012-04-18 13:30:00,17.58,17.58,17.55,17.55,281200.0,12.9025,12.9025,12.8805,12.8805,281200.0
2012-04-18 13:35:00,17.55,17.55,17.52,17.52,189300.0,12.8805,12.8805,12.8584,12.8584,189300.0
2012-04-18 13:40:00,17.52,17.53,17.5,17.52,199600.0,12.8584,12.8658,12.8438,12.8584,199600.0
2012-04-18 13:45:00,17.51,17.55,17.51,17.53,140700.0,12.8511,12.8805,12.8511,12.8658,140700.0
2012-04-18 13:50:00,17.53,17.55,17.52,17.54,147400.0,12.8658,12.8805,12.8584,12.8731,147400.0
2012-04-18 13:55:00,17.53,17.55,17.52,17.53,193700.0,12.8658,12.8805,12.8584,12.8658,193700.0
2012-04-18 14:00:00,17.53,17.56,17.52,17.55,153000.0,12.8658,12.8878,12.8584,12.8805,153000.0
2012-04-18 14:05:00,17.56,17.59,17.54,17.59,300600.0,12.8878,12.9098,12.8731,12.9098,300600.0
2012-04-18 14:10:00,17.58,17.65,17.58,17.64,342700.0,12.9025,12.9538,12.9025,12.9465,342700.0
2012-04-18 14:15:00,17.64,17.68,17.63,17.67,262900.0,12.9465,12.9759,12.9392,12.9685,262900.0
2012-04-18 14:20:00,17.68,17.7,17.65,17.66,217200.0,12.9759,12.9905,12.9538,12.9612,217200.0
2012-04-18 14:25:00,17.66,17.67,17.62,17.62,170200.0,12.9612,12.9685,12.9318,12.9318,170200.0
2012-04-18 14:30:00,17.62,17.66,17.62,17.64,186000.0,12.9318,12.9612,12.9318,12.9465,186000.0
2012-04-18 14:35:00,17.65,17.67,17.64,17.66,177800.0,12.9538,12.9685,12.9465,12.9612,177800.0
2012-04-18 14:40:00,17.65,17.7,17.65,17.69,165400.0,12.9538,12.9905,12.9538,12.9832,165400.0
2012-04-18 14:45:00,17.68,17.69,17.65,17.67,200600.0,12.9759,12.9832,12.9538,12.9685,200600.0
2012-04-18 14:50:00,17.66,17.69,17.66,17.67,125100.0,12.9612,12.9832,12.9612,12.9685,125100.0
2012-04-18 14:55:00,17.68,17.71,17.67,17.71,175100.0,12.9759,12.9979,12.9685,12.9979,175100.0
2012-04-18 15:00:00,17.71,17.76,17.71,17.75,285600.0,12.9979,13.0346,12.9979,13.0272,285600.0
2012-04-18 15:05:00,17.75,17.77,17.73,17.74,275600.0,13.0272,13.0419,13.0126,13.0199,275600.0
2012-04-18 15:10:00,17.73,17.76,17.73,17.75,283100.0,13.0126,13.0346,13.0126,13.0272,283100.0
2012-04-18 15:15:00,17.75,17.76,17.73,17.75,182900.0,13.0272,13.0346,13.0126,13.0272,182900.0
2012-04-18 15:20:00,17.75,17.81,17.74,17.81,418200.0,13.0272,13.0713,13.0199,13.0713,418200.0
2012-04-18 15:25:00,17.81,17.83,17.77,17.78,744800.0,13.0713,13.086,13.0419,13.0493,744800.0
2012-04-18 15:30:00,17.79,17.8,17.76,17.78,465300.0,13.0566,13.0639,13.0346,13.0493,465300.0
2012-04-18 15:35:00,17.77,17.78,17.74,17.74,352000.0,13.0419,13.0493,13.0199,13.0199,352000.0
2012-04-18 15:40:00,17.74,17.76,17.71,17.72,431700.0,13.0199,13.0346,12.9979,13.0052,431700.0
2012-04-18 15:45:00,17.72,17.75,17.71,17.72,451300.0,13.0052,13.0272,12.9979,13.0052,451300.0
2012-04-18 15:50:00,17.73,17.73,17.66,17.68,716000.0,13.0126,13.0126,12.9612,12.9759,716000.0
2012-04-18 15:55:00,17.68,17.71,17.66,17.66,1351700.0,12.9759,12.9979,12.9612,12.9612,1351700.0
2012-04-19 09:30:00,18.54,18.54,18.15,18.21,2177400.0,13.607,13.607,13.3208,13.3648,2177400.0
2012-04-19 09:35:00,18.21,18.44,18.18,18.27,1966800.0,13.3648,13.5337,13.3428,13.4089,1966800.0
2012-04-19 09:40:00,18.26,18.38,18.18,18.32,1565200.0,13.4015,13.4896,13.3428,13.4456,1565200.0
2012-04-19 09:45:00,18.32,18.33,18.1,18.1,1713700.0,13.4456,13.4529,13.2841,13.2841,1713700.0
2012-04-19 09:50:00,18.1,18.25,18.1,18.14,905300.0,13.2841,13.3942,13.2841,13.3135,905300.0
2012-04-19 09:55:00,18.14,18.15,18.03,18.12,1035000.0,13.3135,13.3208,13.2327,13.2988,1035000.0
2012-04-19 10:00:00,18.11,18.12,17.8,17.82,1590600.0,13.2915,13.2988,13.0639,13.0786,1590600.0
2012-04-19 10:05:00,17.82,18.02,17.8,17.98,975700.0,13.0786,13.2254,13.0639,13.196,975700.0
2012-04-19 10:10:00,17.98,18.17,17.94,18.15,891700.0,13.196,13.3355,13.1667,13.3208,891700.0
2012-04-19 10:15:00,18.14,18.19,18.06,18.19,833600.0,13.3135,13.3502,13.2548,13.3502,833600.0
2012-04-19 10:20:00,18.19,18.22,18.14,18.18,1005400.0,13.3502,13.3722,13.3135,13.3428,1005400.0
2012-04-19 10:25:00,18.19,18.22,18.13,18.14,988400.0,13.3502,13.3722,13.3061,13.3135,988400.0
2012-04-19 10:30:00,18.14,18.15,18.08,18.15,746300.0,13.3135,13.3208,13.2694,13.3208,746300.0
2012-04-19 10:35:00,18.15,18.24,18.13,18.22,562800.0,13.3208,13.3869,13.3061,13.3722,562800.0
2012-04-19 10:40:00,18.22,18.26,18.18,18.22,800500.0,13.3722,13.4015,13.3428,13.3722,800500.0
2012-04-19 10:45:00,18.22,18.26,18.17,18.25,395800.0,13.3722,13.4015,13.3355,13.3942,395800.0
2012-04-19 10:50:00,18.25,18.3,18.24,18.3,642200.0,13.3942,13.4309,13.3869,13.4309,642200.0
2012-04-19 10:55:00,18.3,18.37,18.26,18.28,798800.0,13.4309,13.4823,13.4015,13.4162,798800.0
2012-04-19 11:00:00,18.28,18.28,18.2,18.25,396900.0,13.4162,13.4162,13.3575,13.3942,396900.0
2012-04-19 11:05:00,18.24,18.37,18.24,18.24,620300.0,13.3869,13.4823,13.3869,13.3869,620300.0
2012-04-19 11:10:00,18.24,18.25,18.17,18.22,383600.0,13.3869,13.3942,13.3355,13.3722,383600.0
2012-04-19 11:15:00,18.22,18.27,18.21,18.24,236000.0,13.3722,13.4089,13.3648,13.3869,236000.0
2012-04-19 11:20:00,18.24,18.28,18.18,18.18,335000.0,13.3869,13.4162,13.3428,13.3428,335000.0
2012-04-19 11:25:00,18.19,18.2,18.04,18.07,891500.0,13.3502,13.3575,13.2401,13.2621,891500.0
2012-04-19 11:30:00,18.07,18.11,18.05,18.11,365400.0,13.2621,13.2915,13.2474,13.2915,365400.0
2012-04-19 11:35:00,18.1,18.25,18.0,18.01,697200.0,13.2841,13.3942,13.2107,13.2181,697200.0
2012-04-19 11:40:00,18.02,18.1,18.0,18.05,369500.0,13.2254,13.2841,13.2107,13.2474,369500.0
2012-04-19 11:45:00,18.05,18.05,18.0,18.04,454200.0,13.2474,13.2474,13.2107,13.2401,454200.0
2012-04-19 11:50:00,18.05,18.05,18.02,18.04,214000.0,13.2474,13.2474,13.2254,13.2401,214000.0
2012-04-19 11:55:00,18.03,18.05,18.0,18.03,429900.0,13.2327,13.2474,13.2107,13.2327,429900.0
2012-04-19 12:00:00,18.03,18.03,17.89,17.93,634900.0,13.2327,13.2327,13.13,13.1593,634900.0
2012-04-19 12:05:00,17.93,17.93,17.79,17.79,657900.0,13.1593,13.1593,13.0566,13.0566,657900.0
2012-04-19 12:10:00,17.8,17.89,17.78,17.82,578600.0,13.0639,13.13,13.0493,13.0786,578600.0
2012-04-19 12:15:00,17.81,17.87,17.77,17.82,637100.0,13.0713,13.1153,13.0419,13.0786,637100.0
2012-04-19 12:20:00,17.82,17.84,17.8,17.8,761400.0,13.0786,13.0933,13.0639,13.0639,761400.0
2012-04-19 12:25:00,17.8,17.84,17.78,17.82,263900.0,13.0639,13.0933,13.0493,13.0786,263900.0
2012-04-19 12:30:00,17.82,17.92,17.8,17.87,655700.0,13.0786,13.152,13.0639,13.1153,655700.0
2012-04-19 12:35:00,17.86,17.93,17.85,17.91,329100.0,13.108,13.1593,13.1006,13.1447,329100.0
2012-04-19 12:40:00,17.91,17.99,17.89,17.96,414500.0,13.1447,13.2034,13.13,13.1814,414500.0
2012-04-19 12:45:00,17.95,18.0,17.95,17.95,157100.0,13.174,13.2107,13.174,13.174,157100.0
2012-04-19 12:50:00,17.96,17.97,17.89,17.89,298700.0,13.1814,13.1887,13.13,13.13,298700.0
2012-04-19 12:55:00,17.9,18.01,17.89,17.96,318400.0,13.1373,13.2181,13.13,13.1814,318400.0
2012-04-19 13:00:00,17.95,18.09,17.95,18.08,482200.0,13.174,13.2768,13.174,13.2694,482200.0
2012-04-19 13:05:00,18.08,18.09,18.05,18.07,206700.0,13.2694,13.2768,13.2474,13.2621,206700.0
2012-04-19 13:10:00,18.08,18.08,17.96,17.98,349000.0,13.2694,13.2694,13.1814,13.196,349000.0
2012-04-19 13:15:00,17.97,18.01,17.94,17.95,366800.0,13.1887,13.2181,13.1667,13.174,366800.0
2012-04-19 13:20:00,17.95,17.95,17.88,17.91,517100.0,13.174,13.174,13.1227,13.1447,517100.0
2012-04-19 13:25:00,17.91,17.93,17.88,17.91,413300.0,13.1447,13.1593,13.1227,13.1447,413300.0
2012-04-19 13:30:00,17.91,17.95,17.9,17.95,292400.0,13.1447,13.174,13.1373,13.174,292400.0
2012-04-19 13:35:00,17.95,17.95,17.88,17.88,229800.0,13.174,13.174,13.1227,13.1227,229800.0
2012-04-19 13:40:00,17.88,17.88,17.84,17.85,257800.0,13.1227,13.1227,13.0933,13.1006,257800.0
2012-04-19 13:45:00,17.86,17.91,17.86,17.88,191000.0,13.108,13.1447,13.108,13.1227,191000.0
2012-04-19 13:50:00,17.88,17.91,17.85,17.85,220500.0,13.1227,13.1447,13.1006,13.1006,220500.0
2012-04-19 13:55:00,17.86,17.92,17.83,17.83,348600.0,13.108,13.152,13.086,13.086,348600.0
2012-04-19 14:00:00,17.83,17.93,17.82,17.93,268000.0,13.086,13.1593,13.0786,13.1593,268000.0
2012-04-19 14:05:00,17.93,17.94,17.9,17.92,211900.0,13.1593,13.1667,13.1373,13.152,211900.0
2012-04-19 14:10:00,17.92,17.93,17.88,17.92,214100.0,13.152,13.1593,13.1227,13.152,214100.0
2012-04-19 14:15:00,17.92,17.93,17.86,17.89,183700.0,13.152,13.1593,13.108,13.13,183700.0
2012-04-19 14:20:00,17.9,17.91,17.85,17.9,245300.0,13.1373,13.1447,13.1006,13.1373,245300.0
2012-04-19 14:25:00,17.9,17.91,17.82,17.83,307000.0,13.1373,13.1447,13.0786,13.086,307000.0
2012-04-19 14:30:00,17.82,17.85,17.79,17.85,616700.0,13.0786,13.1006,13.0566,13.1006,616700.0
2012-04-19 14:35:00,17.84,17.85,17.78,17.84,506200.0,13.0933,13.1006,13.0493,13.0933,506200.0
2012-04-19 14:40:00,17.83,17.86,17.8,17.86,254800.0,13.086,13.108,13.0639,13.108,254800.0
2012-04-19 14:45:00,17.86,17.87,17.82,17.87,234400.0,13.108,13.1153,13.0786,13.1153,234400.0
2012-04-19 14:50:00,17.87,17.89,17.83,17.89,239600.0,13.1153,13.13,13.086,13.13,239600.0
2012-04-19 14:55:00,17.89,17.89,17.86,17.89,157200.0,13.13,13.13,13.108,13.13,157200.0
2012-04-19 15:00:00,17.88,17.92,17.87,17.91,257000.0,13.1227,13.152,13.1153,13.1447,257000.0
2012-04-19 15:05:00,17.91,17.92,17.87,17.91,173700.0,13.1447,13.152,13.1153,13.1447,173700.0
2012-04-19 15:10:00,17.91,17.96,17.89,17.93,336000.0,13.1447,13.1814,13.13,13.1593,336000.0
2012-04-19 15:15:00,17.92,17.94,17.89,17.9,239100.0,13.152,13.1667,13.13,13.1373,239100.0
2012-04-19 15:20:00,17.91,17.92,17.87,17.89,307200.0,13.1447,13.152,13.1153,13.13,307200.0
2012-04-19 15:25:00,17.88,18.03,17.88,18.02,658100.0,13.1227,13.2327,13.1227,13.2254,658100.0
2012-04-19 15:30:00,18.01,18.07,17.96,18.05,872300.0,13.2181,13.2621,13.1814,13.2474,872300.0
2012-04-19 15:35:00,18.05,18.08,18.04,18.05,501500.0,13.2474,13.2694,13.2401,13.2474,501500.0
2012-04-19 15:40:00,18.05,18.06,18.04,18.05,359200.0,13.2474,13.2548,13.2401,13.2474,359200.0
2012-04-19 15:45:00,18.04,18.14,18.04,18.11,1073300.0,13.2401,13.3135,13.2401,13.2915,1073300.0
2012-04-19 15:50:00,18.1,18.11,18.01,18.03,738200.0,13.2841,13.2915,13.2181,13.2327,738200.0
2012-04-19 15:55:00,18.03,18.07,18.02,18.06,1199600.0,13.2327,13.2621,13.2254,13.2548,1199600.0
2012-04-20 09:30:00,18.13,18.13,17.86,17.88,2101700.0,13.3061,13.3061,13.108,13.1227,2101700.0
2012-04-20 09:35:00,17.88,17.95,17.87,17.9,589900.0,13.1227,13.174,13.1153,13.1373,589900.0
2012-04-20 09:40:00,17.91,17.98,17.85,17.88,765400.0,13.1447,13.196,13.1006,13.1227,765400.0
2012-04-20 09:45:00,17.88,17.89,17.81,17.88,518700.0,13.1227,13.13,13.0713,13.1227,518700.0
2012-04-20 09:50:00,17.87,17.95,17.84,17.93,483100.0,13.1153,13.174,13.0933,13.1593,483100.0
2012-04-20 09:55:00,17.92,17.93,17.83,17.84,562400.0,13.152,13.1593,13.086,13.0933,562400.0
2012-04-20 10:00:00,17.83,17.86,17.76,17.79,494100.0,13.086,13.108,13.0346,13.0566,494100.0
2012-04-20 10:05:00,17.8,17.81,17.76,17.8,371300.0,13.0639,13.0713,13.0346,13.0639,371300.0
2012-04-20 10:10:00,17.8,17.8,17.68,17.7,745300.0,13.0639,13.0639,12.9759,12.9905,745300.0
2012-04-20 10:15:00,17.7,17.75,17.69,17.7,584500.0,12.9905,13.0272,12.9832,12.9905,584500.0
2012-04-20 10:20:00,17.71,17.73,17.68,17.69,360800.0,12.9979,13.0126,12.9759,12.9832,360800.0
2012-04-20 10:25:00,17.68,17.78,17.68,17.77,382600.0,12.9759,13.0493,12.9759,13.0419,382600.0
2012-04-20 10:30:00,17.76,17.83,17.76,17.77,356400.0,13.0346,13.086,13.0346,13.0419,356400.0
2012-04-20 10:35:00,17.77,17.85,17.76,17.85,328900.0,13.0419,13.1006,13.0346,13.1006,328900.0
2012-04-20 10:40:00,17.85,17.89,17.83,17.88,726900.0,13.1006,13.13,13.086,13.1227,726900.0
2012-04-20 10:45:00,17.87,17.9,17.84,17.85,331200.0,13.1153,13.1373,13.0933,13.1006,331200.0
2012-04-20 10:50:00,17.85,17.85,17.77,17.8,395200.0,13.1006,13.1006,13.0419,13.0639,395200.0
2012-04-20 10:55:00,17.8,17.81,17.78,17.79,115100.0,13.0639,13.0713,13.0493,13.0566,115100.0
2012-04-20 11:00:00,17.79,17.79,17.69,17.7,361200.0,13.0566,13.0566,12.9832,12.9905,361200.0
2012-04-20 11:05:00,17.7,17.73,17.69,17.71,362500.0,12.9905,13.0126,12.9832,12.9979,362500.0
2012-04-20 11:10:00,17.71,17.76,17.71,17.76,136700.0,12.9979,13.0346,12.9979,13.0346,136700.0
2012-04-20 11:15:00,17.75,17.78,17.75,17.75,160000.0,13.0272,13.0493,13.0272,13.0272,160000.0
2012-04-20 11:20:00,17.76,17.76,17.69,17.69,297900.0,13.0346,13.0346,12.9832,12.9832,297900.0
2012-04-20 11:25:00,17.69,17.72,17.68,17.71,206400.0,12.9832,13.0052,12.9759,12.9979,206400.0
2012-04-20 11:30:00,17.71,17.76,17.7,17.76,159400.0,12.9979,13.0346,12.9905,13.0346,159400.0
2012-04-20 11:35:00,17.75,17.76,17.73,17.74,205600.0,13.0272,13.0346,13.0126,13.0199,205600.0
2012-04-20 11:40:00,17.73,17.76,17.73,17.75,122600.0,13.0126,13.0346,13.0126,13.0272,122600.0
2012-04-20 11:45:00,17.75,17.8,17.75,17.78,140000.0,13.0272,13.0639,13.0272,13.0493,140000.0
2012-04-20 11:50:00,17.77,17.78,17.75,17.77,84400.0,13.0419,13.0493,13.0272,13.0419,84400.0
2012-04-20 11:55:00,17.77,17.77,17.73,17.75,91000.0,13.0419,13.0419,13.0126,13.0272,91000.0
2012-04-20 12:00:00,17.75,17.81,17.74,17.81,137200.0,13.0272,13.0713,13.0199,13.0713,137200.0
2012-04-20 12:05:00,17.81,17.81,17.78,17.81,226400.0,13.0713,13.0713,13.0493,13.0713,226400.0
2012-04-20 12:10:00,17.8,17.83,17.8,17.82,162900.0,13.0639,13.086,13.0639,13.0786,162900.0
2012-04-20 12:15:00,17.82,17.83,17.8,17.82,86500.0,13.0786,13.086,13.0639,13.0786,86500.0
2012-04-20 12:20:00,17.83,17.84,17.8,17.82,122800.0,13.086,13.0933,13.0639,13.0786,122800.0
2012-04-20 12:25:00,17.81,17.82,17.75,17.76,117300.0,13.0713,13.0786,13.0272,13.0346,117300.0
2012-04-20 12:30:00,17.75,17.76,17.75,17.76,54000.0,13.0272,13.0346,13.0272,13.0346,54000.0
2012-04-20 12:35:00,17.75,17.77,17.75,17.77,108800.0,13.0272,13.0419,13.0272,13.0419,108800.0
2012-04-20 12:40:00,17.77,17.77,17.73,17.74,127800.0,13.0419,13.0419,13.0126,13.0199,127800.0
2012-04-20 12:45:00,17.74,17.76,17.72,17.73,280200.0,13.0199,13.0346,13.0052,13.0126,280200.0
2012-04-20 12:50:00,17.73,17.77,17.73,17.77,64400.0,13.0126,13.0419,13.0126,13.0419,64400.0
2012-04-20 12:55:00,17.76,17.78,17.73,17.74,144300.0,13.0346,13.0493,13.0126,13.0199,144300.0
2012-04-20 13:00:00,17.74,17.74,17.73,17.73,62400.0,13.0199,13.0199,13.0126,13.0126,62400.0
2012-04-20 13:05:00,17.73,17.76,17.73,17.76,210800.0,13.0126,13.0346,13.0126,13.0346,210800.0
2012-04-20 13:10:00,17.76,17.8,17.75,17.79,363200.0,13.0346,13.0639,13.0272,13.0566,363200.0
2012-04-20 13:15:00,17.79,17.79,17.78,17.79,64400.0,13.0566,13.0566,13.0493,13.0566,64400.0
2012-04-20 13:20:00,17.79,17.82,17.78,17.8,241200.0,13.0566,13.0786,13.0493,13.0639,241200.0
2012-04-20 13:25:00,17.79,17.8,17.77,17.78,103100.0,13.0566,13.0639,13.0419,13.0493,103100.0
2012-04-20 13:30:00,17.77,17.78,17.73,17.73,283600.0,13.0419,13.0493,13.0126,13.0126,283600.0
2012-04-20 13:35:00,17.73,17.74,17.73,17.73,137400.0,13.0126,13.0199,13.0126,13.0126,137400.0
2012-04-20 13:40:00,17.73,17.74,17.7,17.71,151600.0,13.0126,13.0199,12.9905,12.9979,151600.0
2012-04-20 13:45:00,17.7,17.71,17.7,17.7,104300.0,12.9905,12.9979,12.9905,12.9905,104300.0
2012-04-20 13:50:00,17.7,17.71,17.62,17.65,352800.0,12.9905,12.9979,12.9318,12.9538,352800.0
2012-04-20 13:55:00,17.64,17.65,17.59,17.65,338100.0,12.9465,12.9538,12.9098,12.9538,338100.0
2012-04-20 14:00:00,17.64,17.65,17.6,17.6,315200.0,12.9465,12.9538,12.9172,12.9172,315200.0
2012-04-20 14:05:00,17.6,17.63,17.56,17.59,569000.0,12.9172,12.9392,12.8878,12.9098,569000.0
2012-04-20 14:10:00,17.6,17.66,17.59,17.65,280100.0,12.9172,12.9612,12.9098,12.9538,280100.0
2012-04-20 14:15:00,17.66,17.69,17.65,17.66,225900.0,12.9612,12.9832,12.9538,12.9612,225900.0
2012-04-20 14:20:00,17.65,17.67,17.65,17.66,114400.0,12.9538,12.9685,12.9538,12.9612,114400.0
2012-04-20 14:25:00,17.65,17.69,17.64,17.68,193100.0,12.9538,12.9832,12.9465,12.9759,193100.0
2012-04-20 14:30:00,17.67,17.68,17.64,17.65,89200.0,12.9685,12.9759,12.9465,12.9538,89200.0
2012-04-20 14:35:00,17.64,17.65,17.61,17.62,145900.0,12.9465,12.9538,12.9245,12.9318,145900.0
2012-04-20 14:40:00,17.61,17.62,17.57,17.58,219400.0,12.9245,12.9318,12.8951,12.9025,219400.0
2012-04-20 14:45:00,17.57,17.58,17.55,17.57,299800.0,12.8951,12.9025,12.8805,12.8951,299800.0
2012-04-20 14:50:00,17.57,17.63,17.57,17.63,209800.0,12.8951,12.9392,12.8951,12.9392,209800.0
2012-04-20 14:55:00,17.63,17.63,17.59,17.62,223500.0,12.9392,12.9392,12.9098,12.9318,223500.0
2012-04-20 15:00:00,17.62,17.63,17.6,17.6,248800.0,12.9318,12.9392,12.9172,12.9172,248800.0
2012-04-20 15:05:00,17.61,17.61,17.54,17.54,258000.0,12.9245,12.9245,12.8731,12.8731,258000.0
2012-04-20 15:10:00,17.54,17.56,17.51,17.56,468900.0,12.8731,12.8878,12.8511,12.8878,468900.0
2012-04-20 15:15:00,17.55,17.57,17.54,17.56,234800.0,12.8805,12.8951,12.8731,12.8878,234800.0
2012-04-20 15:20:00,17.57,17.63,17.55,17.61,593100.0,12.8951,12.9392,12.8805,12.9245,593100.0
2012-04-20 15:25:00,17.61,17.61,17.59,17.6,185200.0,12.9245,12.9245,12.9098,12.9172,185200.0
2012-04-20 15:30:00,17.59,17.6,17.55,17.57,379700.0,12.9098,12.9172,12.8805,12.8951,379700.0
2012-04-20 15:35:00,17.57,17.57,17.55,17.55,195400.0,12.8951,12.8951,12.8805,12.8805,195400.0
2012-04-20 15:40:00,17.56,17.56,17.51,17.52,492000.0,12.8878,12.8878,12.8511,12.8584,492000.0
2012-04-20 15:45:00,17.52,17.53,17.5,17.5,497000.0,12.8584,12.8658,12.8438,12.8438,497000.0
2012-04-20 15:50:00,17.51,17.51,17.44,17.46,1031500.0,12.8511,12.8511,12.7997,12.8144,1031500.0
2012-04-20 15:55:00,17.46,17.49,17.45,17.46,1639400.0,12.8144,12.8364,12.8071,12.8144,1639400.0
2012-04-23 09:30:00,16.9,17.02,16.63,16.8,1569200.0,12.4034,12.4915,12.2052,12.33,1569200.0
2012-04-23 09:35:00,16.8,16.88,16.77,16.83,1056000.0,12.33,12.3887,12.308,12.352,1056000.0
2012-04-23 09:40:00,16.83,16.89,16.77,16.79,1205000.0,12.352,12.3961,12.308,12.3227,1205000.0
2012-04-23 09:45:00,16.79,16.83,16.76,16.78,587700.0,12.3227,12.352,12.3006,12.3153,587700.0
2012-04-23 09:50:00,16.79,16.8,16.74,16.77,862900.0,12.3227,12.33,12.286,12.308,862900.0
2012-04-23 09:55:00,16.77,16.9,16.76,16.85,1034000.0,12.308,12.4034,12.3006,12.3667,1034000.0
2012-04-23 10:00:00,16.85,16.92,16.84,16.88,879900.0,12.3667,12.4181,12.3594,12.3887,879900.0
2012-04-23 10:05:00,16.88,16.88,16.79,16.79,536700.0,12.3887,12.3887,12.3227,12.3227,536700.0
2012-04-23 10:10:00,16.79,16.82,16.76,16.8,732100.0,12.3227,12.3447,12.3006,12.33,732100.0
2012-04-23 10:15:00,16.8,16.82,16.76,16.78,363800.0,12.33,12.3447,12.3006,12.3153,363800.0
2012-04-23 10:20:00,16.78,16.79,16.75,16.78,924000.0,12.3153,12.3227,12.2933,12.3153,924000.0
2012-04-23 10:25:00,16.78,16.78,16.73,16.77,452900.0,12.3153,12.3153,12.2786,12.308,452900.0
2012-04-23 10:30:00,16.76,16.8,16.73,16.76,362500.0,12.3006,12.33,12.2786,12.3006,362500.0
2012-04-23 10:35:00,16.76,16.84,16.75,16.82,613500.0,12.3006,12.3594,12.2933,12.3447,613500.0
2012-04-23 10:40:00,16.83,16.88,16.83,16.85,483600.0,12.352,12.3887,12.352,12.3667,483600.0
2012-04-23 10:45:00,16.85,16.88,16.82,16.86,394000.0,12.3667,12.3887,12.3447,12.374,394000.0
2012-04-23 10:50:00,16.86,16.88,16.84,16.87,359300.0,12.374,12.3887,12.3594,12.3814,359300.0
2012-04-23 10:55:00,16.87,16.95,16.86,16.88,416900.0,12.3814,12.4401,12.374,12.3887,416900.0
2012-04-23 11:00:00,16.89,16.98,16.87,16.98,473100.0,12.3961,12.4621,12.3814,12.4621,473100.0
2012-04-23 11:05:00,16.96,17.0,16.96,16.99,408700.0,12.4474,12.4768,12.4474,12.4695,408700.0
2012-04-23 11:10:00,16.99,17.0,16.97,16.98,307900.0,12.4695,12.4768,12.4548,12.4621,307900.0
2012-04-23 11:15:00,16.98,17.06,16.95,17.03,505300.0,12.4621,12.5208,12.4401,12.4988,505300.0
2012-04-23 11:20:00,17.02,17.07,17.02,17.07,332200.0,12.4915,12.5282,12.4915,12.5282,332200.0
2012-04-23 11:25:00,17.07,17.07,17.02,17.04,388800.0,12.5282,12.5282,12.4915,12.5062,388800.0
2012-04-23 11:30:00,17.05,17.06,17.0,17.0,247500.0,12.5135,12.5208,12.4768,12.4768,247500.0
2012-04-23 11:35:00,17.0,17.08,16.99,17.06,300400.0,12.4768,12.5355,12.4695,12.5208,300400.0
2012-04-23 11:40:00,17.06,17.08,17.02,17.02,145500.0,12.5208,12.5355,12.4915,12.4915,145500.0
2012-04-23 11:45:00,17.02,17.06,17.02,17.03,126900.0,12.4915,12.5208,12.4915,12.4988,126900.0
2012-04-23 11:50:00,17.03,17.08,17.03,17.07,191200.0,12.4988,12.5355,12.4988,12.5282,191200.0
2012-04-23 11:55:00,17.07,17.1,17.06,17.08,151700.0,12.5282,12.5502,12.5208,12.5355,151700.0
2012-04-23 12:00:00,17.07,17.1,17.04,17.1,227500.0,12.5282,12.5502,12.5062,12.5502,227500.0
2012-04-23 12:05:00,17.1,17.14,17.07,17.13,354600.0,12.5502,12.5795,12.5282,12.5722,354600.0
2012-04-23 12:10:00,17.13,17.13,17.08,17.09,146900.0,12.5722,12.5722,12.5355,12.5428,146900.0
2012-04-23 12:15:00,17.09,17.1,17.06,17.09,213900.0,12.5428,12.5502,12.5208,12.5428,213900.0
2012-04-23 12:20:00,17.08,17.12,17.08,17.12,56700.0,12.5355,12.5649,12.5355,12.5649,56700.0
2012-04-23 12:25:00,17.11,17.14,17.1,17.14,187900.0,12.5575,12.5795,12.5502,12.5795,187900.0
2012-04-23 12:30:00,17.14,17.15,17.11,17.12,195400.0,12.5795,12.5869,12.5575,12.5649,195400.0
2012-04-23 12:35:00,17.12,17.13,17.08,17.08,276100.0,12.5649,12.5722,12.5355,12.5355,276100.0
2012-04-23 12:40:00,17.09,17.09,17.01,17.06,259200.0,12.5428,12.5428,12.4841,12.5208,259200.0
2012-04-23 12:45:00,17.06,17.06,16.97,17.0,232400.0,12.5208,12.5208,12.4548,12.4768,232400.0
2012-04-23 12:50:00,17.0,17.03,16.99,17.01,117400.0,12.4768,12.4988,12.4695,12.4841,117400.0
2012-04-23 12:55:00,17.0,17.01,16.98,16.98,130100.0,12.4768,12.4841,12.4621,12.4621,130100.0
2012-04-23 13:00:00,16.98,17.0,16.96,16.96,84600.0,12.4621,12.4768,12.4474,12.4474,84600.0
2012-04-23 13:05:00,16.96,16.97,16.95,16.96,90200.0,12.4474,12.4548,12.4401,12.4474,90200.0
2012-04-23 13:10:00,16.96,16.99,16.95,16.98,148400.0,12.4474,12.4695,12.4401,12.4621,148400.0
2012-04-23 13:15:00,16.98,16.98,16.94,16.98,150900.0,12.4621,12.4621,12.4328,12.4621,150900.0
2012-04-23 13:20:00,16.98,17.0,16.95,17.0,109300.0,12.4621,12.4768,12.4401,12.4768,109300.0
2012-04-23 13:25:00,17.0,17.01,16.96,16.97,130700.0,12.4768,12.4841,12.4474,12.4548,130700.0
2012-04-23 13:30:00,16.97,16.98,16.96,16.96,97300.0,12.4548,12.4621,12.4474,12.4474,97300.0
2012-04-23 13:35:00,16.96,16.98,16.95,16.96,96200.0,12.4474,12.4621,12.4401,12.4474,96200.0
2012-04-23 13:40:00,16.96,16.97,16.94,16.96,120400.0,12.4474,12.4548,12.4328,12.4474,120400.0
2012-04-23 13:45:00,16.96,16.98,16.91,16.94,189400.0,12.4474,12.4621,12.4107,12.4328,189400.0
2012-04-23 13:50:00,16.95,16.95,16.91,16.92,135400.0,12.4401,12.4401,12.4107,12.4181,135400.0
2012-04-23 13:55:00,16.93,16.94,16.89,16.91,148500.0,12.4254,12.4328,12.3961,12.4107,148500.0
2012-04-23 14:00:00,16.91,16.91,16.85,16.9,332800.0,12.4107,12.4107,12.3667,12.4034,332800.0
2012-04-23 14:05:00,16.9,16.9,16.84,16.88,246700.0,12.4034,12.4034,12.3594,12.3887,246700.0
2012-04-23 14:10:00,16.88,16.93,16.87,16.91,165400.0,12.3887,12.4254,12.3814,12.4107,165400.0
2012-04-23 14:15:00,16.92,16.94,16.9,16.92,163000.0,12.4181,12.4328,12.4034,12.4181,163000.0
2012-04-23 14:20:00,16.92,16.98,16.92,16.95,293700.0,12.4181,12.4621,12.4181,12.4401,293700.0
2012-04-23 14:25:00,16.96,16.98,16.95,16.96,124900.0,12.4474,12.4621,12.4401,12.4474,124900.0
2012-04-23 14:30:00,16.97,17.0,16.97,16.98,302200.0,12.4548,12.4768,12.4548,12.4621,302200.0
2012-04-23 14:35:00,16.99,17.0,16.95,17.0,234700.0,12.4695,12.4768,12.4401,12.4768,234700.0
2012-04-23 14:40:00,17.0,17.02,16.99,17.01,529400.0,12.4768,12.4915,12.4695,12.4841,529400.0
2012-04-23 14:45:00,17.01,17.02,16.96,16.99,228000.0,12.4841,12.4915,12.4474,12.4695,228000.0
2012-04-23 14:50:00,16.99,16.99,16.96,16.97,129800.0,12.4695,12.4695,12.4474,12.4548,129800.0
2012-04-23 14:55:00,16.97,16.98,16.94,16.96,161300.0,12.4548,12.4621,12.4328,12.4474,161300.0
2012-04-23 15:00:00,16.96,16.99,16.95,16.96,333100.0,12.4474,12.4695,12.4401,12.4474,333100.0
2012-04-23 15:05:00,16.97,16.99,16.95,16.95,165200.0,12.4548,12.4695,12.4401,12.4401,165200.0
2012-04-23 15:10:00,16.96,16.98,16.92,16.96,173300.0,12.4474,12.4621,12.4181,12.4474,173300.0
2012-04-23 15:15:00,16.96,16.98,16.93,16.97,161600.0,12.4474,12.4621,12.4254,12.4548,161600.0
2012-04-23 15:20:00,16.98,16.98,16.94,16.95,128100.0,12.4621,12.4621,12.4328,12.4401,128100.0
2012-04-23 15:25:00,16.95,16.98,16.94,16.97,206300.0,12.4401,12.4621,12.4328,12.4548,206300.0
2012-04-23 15:30:00,16.98,16.99,16.93,16.94,295300.0,12.4621,12.4695,12.4254,12.4328,295300.0
2012-04-23 15:35:00,16.94,16.97,16.94,16.94,209100.0,12.4328,12.4548,12.4328,12.4328,209100.0
2012-04-23 15:40:00,16.95,16.98,16.94,16.95,455200.0,12.4401,12.4621,12.4328,12.4401,455200.0
2012-04-23 15:45:00,16.95,16.96,16.93,16.95,361300.0,12.4401,12.4474,12.4254,12.4401,361300.0
2012-04-23 15:50:00,16.94,16.99,16.94,16.96,765200.0,12.4328,12.4695,12.4328,12.4474,765200.0
2012-04-23 15:55:00,16.96,16.99,16.94,16.97,1211300.0,12.4474,12.4695,12.4328,12.4548,1211300.0
2012-04-24 09:30:00,17.06,17.07,16.8,16.8,799900.0,12.5208,12.5282,12.33,12.33,799900.0
2012-04-24 09:35:00,16.8,16.88,16.79,16.87,515700.0,12.33,12.3887,12.3227,12.3814,515700.0
2012-04-24 09:40:00,16.87,16.87,16.75,16.81,730500.0,12.3814,12.3814,12.2933,12.3373,730500.0
2012-04-24 09:45:00,16.81,16.91,16.79,16.9,1175600.0,12.3373,12.4107,12.3227,12.4034,1175600.0
2012-04-24 09:50:00,16.89,16.95,16.89,16.94,904700.0,12.3961,12.4401,12.3961,12.4328,904700.0
2012-04-24 09:55:00,16.93,16.94,16.85,16.86,479400.0,12.4254,12.4328,12.3667,12.374,479400.0
2012-04-24 10:00:00,16.85,17.01,16.83,16.98,455800.0,12.3667,12.4841,12.352,12.4621,455800.0
2012-04-24 10:05:00,16.99,17.07,16.98,17.06,556700.0,12.4695,12.5282,12.4621,12.5208,556700.0
2012-04-24 10:10:00,17.05,17.09,17.02,17.05,350900.0,12.5135,12.5428,12.4915,12.5135,350900.0
2012-04-24 10:15:00,17.06,17.18,17.05,17.17,1283200.0,12.5208,12.6089,12.5135,12.6016,1283200.0
2012-04-24 10:20:00,17.18,17.21,17.1,17.2,434600.0,12.6089,12.6309,12.5502,12.6236,434600.0
2012-04-24 10:25:00,17.2,17.24,17.18,17.2,311800.0,12.6236,12.6529,12.6089,12.6236,311800.0
2012-04-24 10:30:00,17.2,17.25,17.19,17.25,484200.0,12.6236,12.6603,12.6162,12.6603,484200.0
2012-04-24 10:35:00,17.25,17.31,17.23,17.25,500800.0,12.6603,12.7043,12.6456,12.6603,500800.0
2012-04-24 10:40:00,17.26,17.3,17.23,17.27,223900.0,12.6676,12.697,12.6456,12.675,223900.0
2012-04-24 10:45:00,17.27,17.29,17.25,17.27,158900.0,12.675,12.6896,12.6603,12.675,158900.0
2012-04-24 10:50:00,17.27,17.28,17.22,17.28,212900.0,12.675,12.6823,12.6383,12.6823,212900.0
2012-04-24 10:55:00,17.28,17.31,17.27,17.28,166100.0,12.6823,12.7043,12.675,12.6823,166100.0
2012-04-24 11:00:00,17.28,17.35,17.28,17.28,302600.0,12.6823,12.7337,12.6823,12.6823,302600.0
2012-04-24 11:05:00,17.29,17.29,17.21,17.22,352900.0,12.6896,12.6896,12.6309,12.6383,352900.0
2012-04-24 11:10:00,17.23,17.27,17.22,17.27,255400.0,12.6456,12.675,12.6383,12.675,255400.0
2012-04-24 11:15:00,17.27,17.29,17.23,17.23,195300.0,12.675,12.6896,12.6456,12.6456,195300.0
2012-04-24 11:20:00,17.23,17.25,17.17,17.18,257400.0,12.6456,12.6603,12.6016,12.6089,257400.0
2012-04-24 11:25:00,17.19,17.21,17.18,17.2,230200.0,12.6162,12.6309,12.6089,12.6236,230200.0
2012-04-24 11:30:00,17.2,17.21,17.15,17.16,240100.0,12.6236,12.6309,12.5869,12.5942,240100.0
2012-04-24 11:35:00,17.15,17.16,17.1,17.15,245400.0,12.5869,12.5942,12.5502,12.5869,245400.0
2012-04-24 11:40:00,17.14,17.19,17.13,17.16,325900.0,12.5795,12.6162,12.5722,12.5942,325900.0
2012-04-24 11:45:00,17.16,17.18,17.14,17.16,180300.0,12.5942,12.6089,12.5795,12.5942,180300.0
2012-04-24 11:50:00,17.16,17.23,17.16,17.21,240000.0,12.5942,12.6456,12.5942,12.6309,240000.0
2012-04-24 11:55:00,17.21,17.22,17.2,17.22,123500.0,12.6309,12.6383,12.6236,12.6383,123500.0
2012-04-24 12:00:00,17.22,17.25,17.22,17.25,92900.0,12.6383,12.6603,12.6383,12.6603,92900.0
2012-04-24 12:05:00,17.24,17.28,17.23,17.25,326600.0,12.6529,12.6823,12.6456,12.6603,326600.0
2012-04-24 12:10:00,17.25,17.28,17.25,17.26,113600.0,12.6603,12.6823,12.6603,12.6676,113600.0
2012-04-24 12:15:00,17.26,17.27,17.21,17.22,116000.0,12.6676,12.675,12.6309,12.6383,116000.0
2012-04-24 12:20:00,17.21,17.25,17.21,17.25,155500.0,12.6309,12.6603,12.6309,12.6603,155500.0
2012-04-24 12:25:00,17.25,17.28,17.25,17.26,106100.0,12.6603,12.6823,12.6603,12.6676,106100.0
2012-04-24 12:30:00,17.26,17.29,17.24,17.25,166700.0,12.6676,12.6896,12.6529,12.6603,166700.0
2012-04-24 12:35:00,17.25,17.26,17.21,17.24,174900.0,12.6603,12.6676,12.6309,12.6529,174900.0
2012-04-24 12:40:00,17.24,17.25,17.21,17.21,145200.0,12.6529,12.6603,12.6309,12.6309,145200.0
2012-04-24 12:45:00,17.22,17.22,17.18,17.18,111100.0,12.6383,12.6383,12.6089,12.6089,111100.0
2012-04-24 12:50:00,17.19,17.2,17.17,17.17,99000.0,12.6162,12.6236,12.6016,12.6016,99000.0
2012-04-24 12:55:00,17.17,17.18,17.15,17.17,217200.0,12.6016,12.6089,12.5869,12.6016,217200.0
2012-04-24 13:00:00,17.17,17.21,17.17,17.2,52100.0,12.6016,12.6309,12.6016,12.6236,52100.0
2012-04-24 13:05:00,17.2,17.22,17.2,17.21,58000.0,12.6236,12.6383,12.6236,12.6309,58000.0
2012-04-24 13:10:00,17.22,17.22,17.18,17.19,84500.0,12.6383,12.6383,12.6089,12.6162,84500.0
2012-04-24 13:15:00,17.18,17.21,17.17,17.21,80800.0,12.6089,12.6309,12.6016,12.6309,80800.0
2012-04-24 13:20:00,17.2,17.23,17.19,17.2,72800.0,12.6236,12.6456,12.6162,12.6236,72800.0
2012-04-24 13:25:00,17.21,17.21,17.18,17.19,80800.0,12.6309,12.6309,12.6089,12.6162,80800.0
2012-04-24 13:30:00,17.18,17.25,17.18,17.24,130100.0,12.6089,12.6603,12.6089,12.6529,130100.0
2012-04-24 13:35:00,17.25,17.26,17.23,17.26,82000.0,12.6603,12.6676,12.6456,12.6676,82000.0
2012-04-24 13:40:00,17.25,17.26,17.24,17.24,100200.0,12.6603,12.6676,12.6529,12.6529,100200.0
2012-04-24 13:45:00,17.25,17.26,17.24,17.25,113100.0,12.6603,12.6676,12.6529,12.6603,113100.0
2012-04-24 13:50:00,17.25,17.27,17.22,17.23,134600.0,12.6603,12.675,12.6383,12.6456,134600.0
2012-04-24 13:55:00,17.23,17.26,17.21,17.23,165700.0,12.6456,12.6676,12.6309,12.6456,165700.0
2012-04-24 14:00:00,17.23,17.23,17.21,17.21,154400.0,12.6456,12.6456,12.6309,12.6309,154400.0
2012-04-24 14:05:00,17.21,17.22,17.2,17.22,116000.0,12.6309,12.6383,12.6236,12.6383,116000.0
2012-04-24 14:10:00,17.21,17.22,17.18,17.2,168000.0,12.6309,12.6383,12.6089,12.6236,168000.0
2012-04-24 14:15:00,17.2,17.2,17.17,17.19,140200.0,12.6236,12.6236,12.6016,12.6162,140200.0
2012-04-24 14:20:00,17.18,17.19,17.15,17.15,83600.0,12.6089,12.6162,12.5869,12.5869,83600.0
2012-04-24 14:25:00,17.16,17.17,17.12,17.16,139000.0,12.5942,12.6016,12.5649,12.5942,139000.0
2012-04-24 14:30:00,17.17,17.18,17.15,17.17,132300.0,12.6016,12.6089,12.5869,12.6016,132300.0
2012-04-24 14:35:00,17.18,17.25,17.17,17.23,338800.0,12.6089,12.6603,12.6016,12.6456,338800.0
2012-04-24 14:40:00,17.24,17.24,17.2,17.21,157000.0,12.6529,12.6529,12.6236,12.6309,157000.0
2012-04-24 14:45:00,17.21,17.21,17.18,17.2,101700.0,12.6309,12.6309,12.6089,12.6236,101700.0
2012-04-24 14:50:00,17.19,17.22,17.18,17.2,151800.0,12.6162,12.6383,12.6089,12.6236,151800.0
2012-04-24 14:55:00,17.21,17.21,17.15,17.16,172000.0,12.6309,12.6309,12.5869,12.5942,172000.0
2012-04-24 15:00:00,17.16,17.19,17.14,17.19,291000.0,12.5942,12.6162,12.5795,12.6162,291000.0
2012-04-24 15:05:00,17.19,17.2,17.17,17.18,289100.0,12.6162,12.6236,12.6016,12.6089,289100.0
2012-04-24 15:10:00,17.18,17.19,17.14,17.14,156200.0,12.6089,12.6162,12.5795,12.5795,156200.0
2012-04-24 15:15:00,17.14,17.16,17.11,17.13,270700.0,12.5795,12.5942,12.5575,12.5722,270700.0
2012-04-24 15:20:00,17.14,17.18,17.14,17.18,175300.0,12.5795,12.6089,12.5795,12.6089,175300.0
2012-04-24 15:25:00,17.18,17.18,17.13,17.16,173500.0,12.6089,12.6089,12.5722,12.5942,173500.0
2012-04-24 15:30:00,17.16,17.19,17.15,17.19,216300.0,12.5942,12.6162,12.5869,12.6162,216300.0
2012-04-24 15:35:00,17.19,17.25,17.17,17.25,453900.0,12.6162,12.6603,12.6016,12.6603,453900.0
2012-04-24 15:40:00,17.25,17.3,17.24,17.29,898000.0,12.6603,12.697,12.6529,12.6896,898000.0
2012-04-24 15:45:00,17.3,17.36,17.29,17.35,1102100.0,12.697,12.741,12.6896,12.7337,1102100.0
2012-04-24 15:50:00,17.34,17.36,17.3,17.31,838500.0,12.7263,12.741,12.697,12.7043,838500.0
2012-04-24 15:55:00,17.32,17.41,17.31,17.41,2412300.0,12.7117,12.7777,12.7043,12.7777,2412300.0
2012-04-25 09:30:00,17.6,17.68,17.52,17.6,814100.0,12.9172,12.9759,12.8584,12.9172,814100.0
2012-04-25 09:35:00,17.61,17.63,17.52,17.55,722500.0,12.9245,12.9392,12.8584,12.8805,722500.0
2012-04-25 09:40:00,17.56,17.62,17.55,17.6,737600.0,12.8878,12.9318,12.8805,12.9172,737600.0
2012-04-25 09:45:00,17.6,17.64,17.59,17.61,407200.0,12.9172,12.9465,12.9098,12.9245,407200.0
2012-04-25 09:50:00,17.61,17.65,17.55,17.58,402700.0,12.9245,12.9538,12.8805,12.9025,402700.0
2012-04-25 09:55:00,17.57,17.58,17.41,17.43,455500.0,12.8951,12.9025,12.7777,12.7924,455500.0
2012-04-25 10:00:00,17.43,17.45,17.29,17.3,776000.0,12.7924,12.8071,12.6896,12.697,776000.0
2012-04-25 10:05:00,17.31,17.34,17.25,17.34,507900.0,12.7043,12.7263,12.6603,12.7263,507900.0
2012-04-25 10:10:00,17.34,17.38,17.3,17.33,422200.0,12.7263,12.7557,12.697,12.719,422200.0
2012-04-25 10:15:00,17.33,17.35,17.28,17.3,275100.0,12.719,12.7337,12.6823,12.697,275100.0
2012-04-25 10:20:00,17.29,17.35,17.25,17.26,257400.0,12.6896,12.7337,12.6603,12.6676,257400.0
2012-04-25 10:25:00,17.26,17.28,17.23,17.23,291700.0,12.6676,12.6823,12.6456,12.6456,291700.0
2012-04-25 10:30:00,17.23,17.23,17.13,17.15,445900.0,12.6456,12.6456,12.5722,12.5869,445900.0
2012-04-25 10:35:00,17.15,17.18,17.12,17.15,296500.0,12.5869,12.6089,12.5649,12.5869,296500.0
2012-04-25 10:40:00,17.16,17.18,17.14,17.16,364500.0,12.5942,12.6089,12.5795,12.5942,364500.0
2012-04-25 10:45:00,17.17,17.23,17.16,17.17,558300.0,12.6016,12.6456,12.5942,12.6016,558300.0
2012-04-25 10:50:00,17.17,17.18,17.08,17.08,588800.0,12.6016,12.6089,12.5355,12.5355,588800.0
2012-04-25 10:55:00,17.09,17.1,17.03,17.1,565100.0,12.5428,12.5502,12.4988,12.5502,565100.0
2012-04-25 11:00:00,17.09,17.11,17.02,17.03,362200.0,12.5428,12.5575,12.4915,12.4988,362200.0
2012-04-25 11:05:00,17.02,17.06,17.02,17.04,197500.0,12.4915,12.5208,12.4915,12.5062,197500.0
2012-04-25 11:10:00,17.05,17.09,17.05,17.08,265400.0,12.5135,12.5428,12.5135,12.5355,265400.0
2012-04-25 11:15:00,17.09,17.09,17.05,17.08,175600.0,12.5428,12.5428,12.5135,12.5355,175600.0
2012-04-25 11:20:00,17.09,17.09,17.05,17.05,161000.0,12.5428,12.5428,12.5135,12.5135,161000.0
2012-04-25 11:25:00,17.05,17.12,17.05,17.07,393400.0,12.5135,12.5649,12.5135,12.5282,393400.0
2012-04-25 11:30:00,17.06,17.07,17.04,17.05,297700.0,12.5208,12.5282,12.5062,12.5135,297700.0
2012-04-25 11:35:00,17.05,17.06,17.04,17.05,121500.0,12.5135,12.5208,12.5062,12.5135,121500.0
2012-04-25 11:40:00,17.05,17.06,17.04,17.05,186000.0,12.5135,12.5208,12.5062,12.5135,186000.0
2012-04-25 11:45:00,17.04,17.05,17.03,17.03,149800.0,12.5062,12.5135,12.4988,12.4988,149800.0
2012-04-25 11:50:00,17.03,17.05,17.01,17.01,305600.0,12.4988,12.5135,12.4841,12.4841,305600.0
2012-04-25 11:55:00,17.01,17.02,17.0,17.0,204100.0,12.4841,12.4915,12.4768,12.4768,204100.0
2012-04-25 12:00:00,17.01,17.01,17.0,17.0,123200.0,12.4841,12.4841,12.4768,12.4768,123200.0
2012-04-25 12:05:00,17.0,17.02,17.0,17.0,336700.0,12.4768,12.4915,12.4768,12.4768,336700.0
2012-04-25 12:10:00,17.0,17.05,17.0,17.04,275800.0,12.4768,12.5135,12.4768,12.5062,275800.0
2012-04-25 12:15:00,17.03,17.04,16.99,17.0,316200.0,12.4988,12.5062,12.4695,12.4768,316200.0
2012-04-25 12:20:00,17.0,17.0,16.94,16.95,599200.0,12.4768,12.4768,12.4328,12.4401,599200.0
2012-04-25 12:25:00,16.95,16.96,16.89,16.94,654000.0,12.4401,12.4474,12.3961,12.4328,654000.0
2012-04-25 12:30:00,16.94,17.01,16.92,16.93,424400.0,12.4328,12.4841,12.4181,12.4254,424400.0
2012-04-25 12:35:00,16.94,17.02,16.93,16.95,590100.0,12.4328,12.4915,12.4254,12.4401,590100.0
2012-04-25 12:40:00,16.95,16.98,16.89,16.95,405600.0,12.4401,12.4621,12.3961,12.4401,405600.0
2012-04-25 12:45:00,16.95,17.01,16.94,17.0,399400.0,12.4401,12.4841,12.4328,12.4768,399400.0
2012-04-25 12:50:00,17.0,17.08,16.99,17.07,389800.0,12.4768,12.5355,12.4695,12.5282,389800.0
2012-04-25 12:55:00,17.06,17.12,17.03,17.11,805500.0,12.5208,12.5649,12.4988,12.5575,805500.0
2012-04-25 13:00:00,17.11,17.11,17.07,17.08,526200.0,12.5575,12.5575,12.5282,12.5355,526200.0
2012-04-25 13:05:00,17.08,17.17,17.07,17.14,475600.0,12.5355,12.6016,12.5282,12.5795,475600.0
2012-04-25 13:10:00,17.14,17.15,17.09,17.1,458900.0,12.5795,12.5869,12.5428,12.5502,458900.0
2012-04-25 13:15:00,17.11,17.13,17.1,17.11,151400.0,12.5575,12.5722,12.5502,12.5575,151400.0
2012-04-25 13:20:00,17.11,17.14,17.1,17.11,214100.0,12.5575,12.5795,12.5502,12.5575,214100.0
2012-04-25 13:25:00,17.12,17.14,17.11,17.13,183600.0,12.5649,12.5795,12.5575,12.5722,183600.0
2012-04-25 13:30:00,17.13,17.15,17.12,17.15,326900.0,12.5722,12.5869,12.5649,12.5869,326900.0
2012-04-25 13:35:00,17.14,17.17,17.13,17.17,323500.0,12.5795,12.6016,12.5722,12.6016,323500.0
2012-04-25 13:40:00,17.17,17.17,17.14,17.15,202600.0,12.6016,12.6016,12.5795,12.5869,202600.0
2012-04-25 13:45:00,17.16,17.16,17.14,17.15,130600.0,12.5942,12.5942,12.5795,12.5869,130600.0
2012-04-25 13:50:00,17.14,17.16,17.14,17.14,205800.0,12.5795,12.5942,12.5795,12.5795,205800.0
2012-04-25 13:55:00,17.14,17.16,17.13,17.15,137800.0,12.5795,12.5942,12.5722,12.5869,137800.0
2012-04-25 14:00:00,17.15,17.15,17.09,17.1,472900.0,12.5869,12.5869,12.5428,12.5502,472900.0
2012-04-25 14:05:00,17.09,17.1,17.08,17.1,238000.0,12.5428,12.5502,12.5355,12.5502,238000.0
2012-04-25 14:10:00,17.1,17.16,17.1,17.16,301100.0,12.5502,12.5942,12.5502,12.5942,301100.0
2012-04-25 14:15:00,17.15,17.16,17.14,17.14,123600.0,12.5869,12.5942,12.5795,12.5795,123600.0
2012-04-25 14:20:00,17.14,17.29,17.14,17.24,557000.0,12.5795,12.6896,12.5795,12.6529,557000.0
2012-04-25 14:25:00,17.23,17.24,17.17,17.2,221600.0,12.6456,12.6529,12.6016,12.6236,221600.0
2012-04-25 14:30:00,17.2,17.23,17.15,17.16,224200.0,12.6236,12.6456,12.5869,12.5942,224200.0
2012-04-25 14:35:00,17.16,17.18,17.1,17.11,246300.0,12.5942,12.6089,12.5502,12.5575,246300.0
2012-04-25 14:40:00,17.11,17.14,17.09,17.14,254100.0,12.5575,12.5795,12.5428,12.5795,254100.0
2012-04-25 14:45:00,17.13,17.17,17.12,17.14,164400.0,12.5722,12.6016,12.5649,12.5795,164400.0
2012-04-25 14:50:00,17.14,17.2,17.13,17.19,191700.0,12.5795,12.6236,12.5722,12.6162,191700.0
2012-04-25 14:55:00,17.2,17.2,17.16,17.18,148100.0,12.6236,12.6236,12.5942,12.6089,148100.0
2012-04-25 15:00:00,17.18,17.25,17.18,17.24,228700.0,12.6089,12.6603,12.6089,12.6529,228700.0
2012-04-25 15:05:00,17.25,17.25,17.23,17.24,220400.0,12.6603,12.6603,12.6456,12.6529,220400.0
2012-04-25 15:10:00,17.23,17.25,17.16,17.16,177900.0,12.6456,12.6603,12.5942,12.5942,177900.0
2012-04-25 15:15:00,17.17,17.19,17.15,17.18,209100.0,12.6016,12.6162,12.5869,12.6089,209100.0
2012-04-25 15:20:00,17.18,17.21,17.17,17.2,194500.0,12.6089,12.6309,12.6016,12.6236,194500.0
2012-04-25 15:25:00,17.2,17.2,17.13,17.13,191700.0,12.6236,12.6236,12.5722,12.5722,191700.0
2012-04-25 15:30:00,17.13,17.18,17.11,17.18,279000.0,12.5722,12.6089,12.5575,12.6089,279000.0
2012-04-25 15:35:00,17.18,17.18,17.14,17.14,251900.0,12.6089,12.6089,12.5795,12.5795,251900.0
2012-04-25 15:40:00,17.15,17.17,17.04,17.05,602400.0,12.5869,12.6016,12.5062,12.5135,602400.0
2012-04-25 15:45:00,17.05,17.15,17.03,17.14,764200.0,12.5135,12.5869,12.4988,12.5795,764200.0
2012-04-25 15:50:00,17.14,17.18,17.13,17.17,349500.0,12.5795,12.6089,12.5722,12.6016,349500.0
2012-04-25 15:55:00,17.18,17.18,17.12,17.14,1073600.0,12.6089,12.6089,12.5649,12.5795,1073600.0
2012-04-26 09:30:00,16.86,17.01,16.81,16.96,846300.0,12.41,12.5204,12.3732,12.4836,846300.0
2012-04-26 09:35:00,16.96,17.09,16.95,17.04,437400.0,12.4836,12.5793,12.4762,12.5425,437400.0
2012-04-26 09:40:00,17.03,17.06,16.96,16.99,428800.0,12.5351,12.5572,12.4836,12.5057,428800.0
2012-04-26 09:45:00,17.0,17.02,16.96,17.01,560400.0,12.513,12.5278,12.4836,12.5204,560400.0
2012-04-26 09:50:00,17.0,17.1,17.0,17.05,448400.0,12.513,12.5866,12.513,12.5498,448400.0
2012-04-26 09:55:00,17.05,17.09,17.04,17.08,507500.0,12.5498,12.5793,12.5425,12.5719,507500.0
2012-04-26 10:00:00,17.08,17.19,17.08,17.18,673900.0,12.5719,12.6529,12.5719,12.6455,673900.0
2012-04-26 10:05:00,17.19,17.26,17.19,17.22,534400.0,12.6529,12.7044,12.6529,12.675,534400.0
2012-04-26 10:10:00,17.22,17.24,17.2,17.2,262300.0,12.675,12.6897,12.6603,12.6603,262300.0
2012-04-26 10:15:00,17.2,17.27,17.19,17.24,283400.0,12.6603,12.7118,12.6529,12.6897,283400.0
2012-04-26 10:20:00,17.25,17.25,17.18,17.18,171500.0,12.6971,12.6971,12.6455,12.6455,171500.0
2012-04-26 10:25:00,17.19,17.22,17.18,17.2,226300.0,12.6529,12.675,12.6455,12.6603,226300.0
2012-04-26 10:30:00,17.2,17.2,17.1,17.1,330000.0,12.6603,12.6603,12.5866,12.5866,330000.0
2012-04-26 10:35:00,17.1,17.2,17.1,17.16,176200.0,12.5866,12.6603,12.5866,12.6308,176200.0
2012-04-26 10:40:00,17.16,17.25,17.15,17.25,116400.0,12.6308,12.6971,12.6235,12.6971,116400.0
2012-04-26 10:45:00,17.25,17.34,17.24,17.32,380800.0,12.6971,12.7633,12.6897,12.7486,380800.0
2012-04-26 10:50:00,17.33,17.36,17.23,17.24,268700.0,12.7559,12.778,12.6823,12.6897,268700.0
2012-04-26 10:55:00,17.24,17.26,17.2,17.23,140400.0,12.6897,12.7044,12.6603,12.6823,140400.0
2012-04-26 11:00:00,17.22,17.24,17.2,17.22,151400.0,12.675,12.6897,12.6603,12.675,151400.0
2012-04-26 11:05:00,17.23,17.3,17.23,17.26,151700.0,12.6823,12.7339,12.6823,12.7044,151700.0
2012-04-26 11:10:00,17.27,17.32,17.26,17.26,163200.0,12.7118,12.7486,12.7044,12.7044,163200.0
2012-04-26 11:15:00,17.25,17.31,17.25,17.3,106200.0,12.6971,12.7412,12.6971,12.7339,106200.0
2012-04-26 11:20:00,17.3,17.35,17.29,17.32,172400.0,12.7339,12.7707,12.7265,12.7486,172400.0
2012-04-26 11:25:00,17.32,17.34,17.3,17.34,290400.0,12.7486,12.7633,12.7339,12.7633,290400.0
2012-04-26 11:30:00,17.34,17.34,17.29,17.29,165900.0,12.7633,12.7633,12.7265,12.7265,165900.0
2012-04-26 11:35:00,17.29,17.31,17.28,17.29,51300.0,12.7265,12.7412,12.7191,12.7265,51300.0
2012-04-26 11:40:00,17.29,17.3,17.26,17.28,81800.0,12.7265,12.7339,12.7044,12.7191,81800.0
2012-04-26 11:45:00,17.29,17.29,17.26,17.27,86400.0,12.7265,12.7265,12.7044,12.7118,86400.0
2012-04-26 11:50:00,17.26,17.29,17.26,17.28,113800.0,12.7044,12.7265,12.7044,12.7191,113800.0
2012-04-26 11:55:00,17.27,17.28,17.23,17.23,57800.0,12.7118,12.7191,12.6823,12.6823,57800.0
2012-04-26 12:00:00,17.23,17.24,17.2,17.21,108700.0,12.6823,12.6897,12.6603,12.6676,108700.0
2012-04-26 12:05:00,17.22,17.22,17.18,17.19,182900.0,12.675,12.675,12.6455,12.6529,182900.0
2012-04-26 12:10:00,17.2,17.24,17.19,17.23,105700.0,12.6603,12.6897,12.6529,12.6823,105700.0
2012-04-26 12:15:00,17.22,17.24,17.22,17.23,45600.0,12.675,12.6897,12.675,12.6823,45600.0
2012-04-26 12:20:00,17.24,17.25,17.23,17.25,41300.0,12.6897,12.6971,12.6823,12.6971,41300.0
2012-04-26 12:25:00,17.24,17.25,17.23,17.23,77000.0,12.6897,12.6971,12.6823,12.6823,77000.0
2012-04-26 12:30:00,17.24,17.24,17.21,17.21,27500.0,12.6897,12.6897,12.6676,12.6676,27500.0
2012-04-26 12:35:00,17.21,17.21,17.15,17.16,128500.0,12.6676,12.6676,12.6235,12.6308,128500.0
2012-04-26 12:40:00,17.15,17.16,17.11,17.12,132300.0,12.6235,12.6308,12.594,12.6014,132300.0
2012-04-26 12:45:00,17.11,17.13,17.1,17.1,203200.0,12.594,12.6087,12.5866,12.5866,203200.0
2012-04-26 12:50:00,17.11,17.13,17.11,17.13,122800.0,12.594,12.6087,12.594,12.6087,122800.0
2012-04-26 12:55:00,17.13,17.15,17.12,17.14,84900.0,12.6087,12.6235,12.6014,12.6161,84900.0
2012-04-26 13:00:00,17.15,17.17,17.13,17.16,109500.0,12.6235,12.6382,12.6087,12.6308,109500.0
2012-04-26 13:05:00,17.17,17.18,17.16,17.17,25800.0,12.6382,12.6455,12.6308,12.6382,25800.0
2012-04-26 13:10:00,17.17,17.2,17.17,17.19,74600.0,12.6382,12.6603,12.6382,12.6529,74600.0
2012-04-26 13:15:00,17.19,17.23,17.18,17.21,150600.0,12.6529,12.6823,12.6455,12.6676,150600.0
2012-04-26 13:20:00,17.21,17.23,17.2,17.23,48400.0,12.6676,12.6823,12.6603,12.6823,48400.0
2012-04-26 13:25:00,17.23,17.25,17.22,17.23,191300.0,12.6823,12.6971,12.675,12.6823,191300.0
2012-04-26 13:30:00,17.23,17.27,17.23,17.25,100900.0,12.6823,12.7118,12.6823,12.6971,100900.0
2012-04-26 13:35:00,17.26,17.3,17.24,17.28,125600.0,12.7044,12.7339,12.6897,12.7191,125600.0
2012-04-26 13:40:00,17.28,17.28,17.23,17.24,651100.0,12.7191,12.7191,12.6823,12.6897,651100.0
2012-04-26 13:45:00,17.23,17.24,17.22,17.23,112500.0,12.6823,12.6897,12.675,12.6823,112500.0
2012-04-26 13:50:00,17.22,17.23,17.19,17.2,118400.0,12.675,12.6823,12.6529,12.6603,118400.0
2012-04-26 13:55:00,17.21,17.21,17.18,17.18,345800.0,12.6676,12.6676,12.6455,12.6455,345800.0
2012-04-26 14:00:00,17.18,17.22,17.16,17.17,240400.0,12.6455,12.675,12.6308,12.6382,240400.0
2012-04-26 14:05:00,17.17,17.21,17.17,17.19,359000.0,12.6382,12.6676,12.6382,12.6529,359000.0
2012-04-26 14:10:00,17.18,17.2,17.18,17.2,206500.0,12.6455,12.6603,12.6455,12.6603,206500.0
2012-04-26 14:15:00,17.2,17.24,17.19,17.24,273600.0,12.6603,12.6897,12.6529,12.6897,273600.0
2012-04-26 14:20:00,17.24,17.27,17.23,17.27,391600.0,12.6897,12.7118,12.6823,12.7118,391600.0
2012-04-26 14:25:00,17.27,17.27,17.22,17.24,227600.0,12.7118,12.7118,12.675,12.6897,227600.0
2012-04-26 14:30:00,17.24,17.24,17.22,17.23,203200.0,12.6897,12.6897,12.675,12.6823,203200.0
2012-04-26 14:35:00,17.24,17.25,17.22,17.24,464700.0,12.6897,12.6971,12.675,12.6897,464700.0
2012-04-26 14:40:00,17.24,17.26,17.23,17.26,632100.0,12.6897,12.7044,12.6823,12.7044,632100.0
2012-04-26 14:45:00,17.26,17.3,17.23,17.27,338700.0,12.7044,12.7339,12.6823,12.7118,338700.0
2012-04-26 14:50:00,17.27,17.27,17.25,17.26,66200.0,12.7118,12.7118,12.6971,12.7044,66200.0
2012-04-26 14:55:00,17.26,17.29,17.26,17.28,80200.0,12.7044,12.7265,12.7044,12.7191,80200.0
2012-04-26 15:00:00,17.27,17.29,17.27,17.28,53200.0,12.7118,12.7265,12.7118,12.7191,53200.0
2012-04-26 15:05:00,17.28,17.29,17.26,17.26,80000.0,12.7191,12.7265,12.7044,12.7044,80000.0
2012-04-26 15:10:00,17.27,17.27,17.23,17.26,209800.0,12.7118,12.7118,12.6823,12.7044,209800.0
2012-04-26 15:15:00,17.27,17.28,17.24,17.25,377000.0,12.7118,12.7191,12.6897,12.6971,377000.0
2012-04-26 15:20:00,17.25,17.25,17.23,17.24,149700.0,12.6971,12.6971,12.6823,12.6897,149700.0
2012-04-26 15:25:00,17.24,17.25,17.22,17.24,304900.0,12.6897,12.6971,12.675,12.6897,304900.0
2012-04-26 15:30:00,17.24,17.25,17.22,17.24,298800.0,12.6897,12.6971,12.675,12.6897,298800.0
2012-04-26 15:35:00,17.24,17.25,17.22,17.24,372800.0,12.6897,12.6971,12.675,12.6897,372800.0
2012-04-26 15:40:00,17.24,17.25,17.2,17.2,497800.0,12.6897,12.6971,12.6603,12.6603,497800.0
2012-04-26 15:45:00,17.2,17.23,17.18,17.23,708000.0,12.6603,12.6823,12.6455,12.6823,708000.0
2012-04-26 15:50:00,17.23,17.25,17.22,17.23,670800.0,12.6823,12.6971,12.675,12.6823,670800.0
2012-04-26 15:55:00,17.23,17.23,17.17,17.21,1771700.0,12.6823,12.6823,12.6382,12.6676,1771700.0
2012-04-27 09:30:00,17.28,17.33,17.22,17.22,243500.0,12.7191,12.7559,12.675,12.675,243500.0
2012-04-27 09:35:00,17.22,17.23,17.03,17.08,849300.0,12.675,12.6823,12.5351,12.5719,849300.0
2012-04-27 09:40:00,17.09,17.22,17.09,17.17,583900.0,12.5793,12.675,12.5793,12.6382,583900.0
2012-04-27 09:45:00,17.17,17.18,17.09,17.11,223100.0,12.6382,12.6455,12.5793,12.594,223100.0
2012-04-27 09:50:00,17.11,17.13,17.03,17.03,270700.0,12.594,12.6087,12.5351,12.5351,270700.0
2012-04-27 09:55:00,17.04,17.08,17.02,17.07,427400.0,12.5425,12.5719,12.5278,12.5646,427400.0
2012-04-27 10:00:00,17.06,17.07,16.95,16.99,483200.0,12.5572,12.5646,12.4762,12.5057,483200.0
2012-04-27 10:05:00,16.98,17.01,16.93,16.95,547300.0,12.4983,12.5204,12.4615,12.4762,547300.0
2012-04-27 10:10:00,16.95,17.01,16.94,16.98,273900.0,12.4762,12.5204,12.4689,12.4983,273900.0
2012-04-27 10:15:00,16.98,17.03,16.94,16.99,345500.0,12.4983,12.5351,12.4689,12.5057,345500.0
2012-04-27 10:20:00,17.0,17.03,16.99,17.02,287900.0,12.513,12.5351,12.5057,12.5278,287900.0
2012-04-27 10:25:00,17.02,17.04,16.97,17.01,335400.0,12.5278,12.5425,12.491,12.5204,335400.0
2012-04-27 10:30:00,17.01,17.02,16.98,17.0,288700.0,12.5204,12.5278,12.4983,12.513,288700.0
2012-04-27 10:35:00,16.99,17.03,16.98,17.03,342900.0,12.5057,12.5351,12.4983,12.5351,342900.0
2012-04-27 10:40:00,17.03,17.03,16.97,17.0,240100.0,12.5351,12.5351,12.491,12.513,240100.0
2012-04-27 10:45:00,17.0,17.0,16.95,16.98,280000.0,12.513,12.513,12.4762,12.4983,280000.0
2012-04-27 10:50:00,16.97,17.0,16.96,17.0,337100.0,12.491,12.513,12.4836,12.513,337100.0
2012-04-27 10:55:00,17.0,17.01,16.98,16.99,168200.0,12.513,12.5204,12.4983,12.5057,168200.0
2012-04-27 11:00:00,16.99,17.01,16.96,16.96,301300.0,12.5057,12.5204,12.4836,12.4836,301300.0
2012-04-27 11:05:00,16.97,16.98,16.95,16.95,163800.0,12.491,12.4983,12.4762,12.4762,163800.0
2012-04-27 11:10:00,16.96,16.97,16.95,16.96,204400.0,12.4836,12.491,12.4762,12.4836,204400.0
2012-04-27 11:15:00,16.95,16.96,16.95,16.95,603900.0,12.4762,12.4836,12.4762,12.4762,603900.0
2012-04-27 11:20:00,16.96,16.96,16.92,16.94,327300.0,12.4836,12.4836,12.4542,12.4689,327300.0
2012-04-27 11:25:00,16.94,16.95,16.91,16.94,540900.0,12.4689,12.4762,12.4468,12.4689,540900.0
2012-04-27 11:30:00,16.95,16.98,16.94,16.96,117600.0,12.4762,12.4983,12.4689,12.4836,117600.0
2012-04-27 11:35:00,16.97,16.98,16.95,16.96,154800.0,12.491,12.4983,12.4762,12.4836,154800.0
2012-04-27 11:40:00,16.96,16.96,16.92,16.94,166700.0,12.4836,12.4836,12.4542,12.4689,166700.0
2012-04-27 11:45:00,16.93,16.95,16.92,16.95,309400.0,12.4615,12.4762,12.4542,12.4762,309400.0
2012-04-27 11:50:00,16.95,16.98,16.93,16.94,267600.0,12.4762,12.4983,12.4615,12.4689,267600.0
2012-04-27 11:55:00,16.94,16.96,16.93,16.95,190600.0,12.4689,12.4836,12.4615,12.4762,190600.0
2012-04-27 12:00:00,16.96,16.96,16.92,16.92,157100.0,12.4836,12.4836,12.4542,12.4542,157100.0
2012-04-27 12:05:00,16.92,16.93,16.88,16.89,347500.0,12.4542,12.4615,12.4247,12.4321,347500.0
2012-04-27 12:10:00,16.89,16.91,16.88,16.89,248100.0,12.4321,12.4468,12.4247,12.4321,248100.0
2012-04-27 12:15:00,16.89,16.94,16.89,16.93,109500.0,12.4321,12.4689,12.4321,12.4615,109500.0
2012-04-27 12:20:00,16.93,16.95,16.92,16.93,267800.0,12.4615,12.4762,12.4542,12.4615,267800.0
2012-04-27 12:25:00,16.94,16.95,16.93,16.93,73700.0,12.4689,12.4762,12.4615,12.4615,73700.0
2012-04-27 12:30:00,16.94,16.94,16.9,16.9,164000.0,12.4689,12.4689,12.4394,12.4394,164000.0
2012-04-27 12:35:00,16.9,16.91,16.88,16.89,226200.0,12.4394,12.4468,12.4247,12.4321,226200.0
2012-04-27 12:40:00,16.88,16.89,16.84,16.85,677100.0,12.4247,12.4321,12.3953,12.4026,677100.0
2012-04-27 12:45:00,16.85,16.87,16.83,16.87,327600.0,12.4026,12.4174,12.3879,12.4174,327600.0
2012-04-27 12:50:00,16.87,16.87,16.84,16.84,126600.0,12.4174,12.4174,12.3953,12.3953,126600.0
2012-04-27 12:55:00,16.85,16.85,16.81,16.82,379600.0,12.4026,12.4026,12.3732,12.3806,379600.0
2012-04-27 13:00:00,16.83,16.88,16.82,16.88,338000.0,12.3879,12.4247,12.3806,12.4247,338000.0
2012-04-27 13:05:00,16.88,16.89,16.84,16.85,331400.0,12.4247,12.4321,12.3953,12.4026,331400.0
2012-04-27 13:10:00,16.84,16.87,16.84,16.86,121700.0,12.3953,12.4174,12.3953,12.41,121700.0
2012-04-27 13:15:00,16.86,16.86,16.84,16.85,147400.0,12.41,12.41,12.3953,12.4026,147400.0
2012-04-27 13:20:00,16.85,16.86,16.83,16.84,499500.0,12.4026,12.41,12.3879,12.3953,499500.0
2012-04-27 13:25:00,16.85,16.87,16.84,16.87,314900.0,12.4026,12.4174,12.3953,12.4174,314900.0
2012-04-27 13:30:00,16.87,16.88,16.85,16.87,372300.0,12.4174,12.4247,12.4026,12.4174,372300.0
2012-04-27 13:35:00,16.87,16.88,16.84,16.85,401200.0,12.4174,12.4247,12.3953,12.4026,401200.0
2012-04-27 13:40:00,16.84,16.91,16.84,16.9,228600.0,12.3953,12.4468,12.3953,12.4394,228600.0
2012-04-27 13:45:00,16.89,16.9,16.88,16.89,95500.0,12.4321,12.4394,12.4247,12.4321,95500.0
2012-04-27 13:50:00,16.88,16.89,16.85,16.87,170000.0,12.4247,12.4321,12.4026,12.4174,170000.0
2012-04-27 13:55:00,16.87,16.9,16.85,16.89,156500.0,12.4174,12.4394,12.4026,12.4321,156500.0
2012-04-27 14:00:00,16.9,16.92,16.88,16.89,385300.0,12.4394,12.4542,12.4247,12.4321,385300.0
2012-04-27 14:05:00,16.89,16.9,16.88,16.88,75400.0,12.4321,12.4394,12.4247,12.4247,75400.0
2012-04-27 14:10:00,16.88,16.91,16.88,16.89,91800.0,12.4247,12.4468,12.4247,12.4321,91800.0
2012-04-27 14:15:00,16.89,16.9,16.88,16.88,321400.0,12.4321,12.4394,12.4247,12.4247,321400.0
2012-04-27 14:20:00,16.88,16.9,16.88,16.89,138200.0,12.4247,12.4394,12.4247,12.4321,138200.0
2012-04-27 14:25:00,16.89,16.9,16.86,16.86,97600.0,12.4321,12.4394,12.41,12.41,97600.0
2012-04-27 14:30:00,16.86,16.89,16.85,16.88,503500.0,12.41,12.4321,12.4026,12.4247,503500.0
2012-04-27 14:35:00,16.89,16.91,16.87,16.89,234900.0,12.4321,12.4468,12.4174,12.4321,234900.0
2012-04-27 14:40:00,16.89,16.9,16.86,16.87,155200.0,12.4321,12.4394,12.41,12.4174,155200.0
2012-04-27 14:45:00,16.88,16.9,16.87,16.9,89600.0,12.4247,12.4394,12.4174,12.4394,89600.0
2012-04-27 14:50:00,16.89,16.91,16.88,16.88,369900.0,12.4321,12.4468,12.4247,12.4247,369900.0
2012-04-27 14:55:00,16.89,16.9,16.88,16.88,238000.0,12.4321,12.4394,12.4247,12.4247,238000.0
2012-04-27 15:00:00,16.89,16.89,16.87,16.88,199100.0,12.4321,12.4321,12.4174,12.4247,199100.0
2012-04-27 15:05:00,16.88,16.94,16.88,16.91,234900.0,12.4247,12.4689,12.4247,12.4468,234900.0
2012-04-27 15:10:00,16.9,16.93,16.9,16.93,150300.0,12.4394,12.4615,12.4394,12.4615,150300.0
2012-04-27 15:15:00,16.93,16.95,16.92,16.93,207100.0,12.4615,12.4762,12.4542,12.4615,207100.0
2012-04-27 15:20:00,16.92,16.95,16.92,16.94,204500.0,12.4542,12.4762,12.4542,12.4689,204500.0
2012-04-27 15:25:00,16.93,16.94,16.91,16.93,273200.0,12.4615,12.4689,12.4468,12.4615,273200.0
2012-04-27 15:30:00,16.93,16.95,16.93,16.94,306100.0,12.4615,12.4762,12.4615,12.4689,306100.0
2012-04-27 15:35:00,16.94,16.97,16.94,16.95,579600.0,12.4689,12.491,12.4689,12.4762,579600.0
2012-04-27 15:40:00,16.96,16.98,16.95,16.96,542000.0,12.4836,12.4983,12.4762,12.4836,542000.0
2012-04-27 15:45:00,16.96,17.0,16.96,16.98,983200.0,12.4836,12.513,12.4836,12.4983,983200.0
2012-04-27 15:50:00,16.98,16.98,16.95,16.96,858100.0,12.4983,12.4983,12.4762,12.4836,858100.0
2012-04-27 15:55:00,16.96,16.99,16.95,16.95,1522400.0,12.4836,12.5057,12.4762,12.4762,1522400.0
2012-04-30 09:30:00,16.82,16.97,16.81,16.87,714600.0,12.3806,12.491,12.3732,12.4174,714600.0
2012-04-30 09:35:00,16.86,16.89,16.83,16.87,286900.0,12.41,12.4321,12.3879,12.4174,286900.0
2012-04-30 09:40:00,16.87,16.88,16.76,16.81,548300.0,12.4174,12.4247,12.3364,12.3732,548300.0
2012-04-30 09:45:00,16.81,16.87,16.8,16.85,376400.0,12.3732,12.4174,12.3658,12.4026,376400.0
2012-04-30 09:50:00,16.84,16.89,16.8,16.8,341800.0,12.3953,12.4321,12.3658,12.3658,341800.0
2012-04-30 09:55:00,16.8,16.83,16.79,16.83,334400.0,12.3658,12.3879,12.3585,12.3879,334400.0
2012-04-30 10:00:00,16.82,16.94,16.8,16.94,369300.0,12.3806,12.4689,12.3658,12.4689,369300.0
2012-04-30 10:05:00,16.94,16.98,16.9,16.96,424700.0,12.4689,12.4983,12.4394,12.4836,424700.0
2012-04-30 10:10:00,16.96,16.99,16.95,16.99,460800.0,12.4836,12.5057,12.4762,12.5057,460800.0
2012-04-30 10:15:00,16.99,17.06,16.98,17.01,442000.0,12.5057,12.5572,12.4983,12.5204,442000.0
2012-04-30 10:20:00,17.01,17.05,17.0,17.05,219600.0,12.5204,12.5498,12.513,12.5498,219600.0
2012-04-30 10:25:00,17.05,17.05,16.98,16.98,153900.0,12.5498,12.5498,12.4983,12.4983,153900.0
2012-04-30 10:30:00,16.99,16.99,16.94,16.94,210000.0,12.5057,12.5057,12.4689,12.4689,210000.0
2012-04-30 10:35:00,16.94,16.97,16.94,16.96,141500.0,12.4689,12.491,12.4689,12.4836,141500.0
2012-04-30 10:40:00,16.97,16.98,16.92,16.98,285500.0,12.491,12.4983,12.4542,12.4983,285500.0
2012-04-30 10:45:00,16.97,16.98,16.94,16.97,203200.0,12.491,12.4983,12.4689,12.491,203200.0
2012-04-30 10:50:00,16.98,17.01,16.97,17.01,379800.0,12.4983,12.5204,12.491,12.5204,379800.0
2012-04-30 10:55:00,17.0,17.05,17.0,17.04,201900.0,12.513,12.5498,12.513,12.5425,201900.0
2012-04-30 11:00:00,17.04,17.12,17.03,17.09,620500.0,12.5425,12.6014,12.5351,12.5793,620500.0
2012-04-30 11:05:00,17.08,17.15,17.08,17.15,952000.0,12.5719,12.6235,12.5719,12.6235,952000.0
2012-04-30 11:10:00,17.15,17.21,17.14,17.17,840100.0,12.6235,12.6676,12.6161,12.6382,840100.0
2012-04-30 11:15:00,17.17,17.19,17.14,17.17,344500.0,12.6382,12.6529,12.6161,12.6382,344500.0
2012-04-30 11:20:00,17.18,17.27,17.17,17.21,592600.0,12.6455,12.7118,12.6382,12.6676,592600.0
2012-04-30 11:25:00,17.21,17.28,17.19,17.25,574200.0,12.6676,12.7191,12.6529,12.6971,574200.0
2012-04-30 11:30:00,17.25,17.26,17.2,17.21,244200.0,12.6971,12.7044,12.6603,12.6676,244200.0
2012-04-30 11:35:00,17.21,17.21,17.16,17.17,556900.0,12.6676,12.6676,12.6308,12.6382,556900.0
2012-04-30 11:40:00,17.18,17.19,17.16,17.18,165000.0,12.6455,12.6529,12.6308,12.6455,165000.0
2012-04-30 11:45:00,17.18,17.22,17.18,17.22,152600.0,12.6455,12.675,12.6455,12.675,152600.0
2012-04-30 11:50:00,17.21,17.22,17.2,17.21,286600.0,12.6676,12.675,12.6603,12.6676,286600.0
2012-04-30 11:55:00,17.21,17.23,17.19,17.22,297200.0,12.6676,12.6823,12.6529,12.675,297200.0
2012-04-30 12:00:00,17.21,17.26,17.21,17.25,275600.0,12.6676,12.7044,12.6676,12.6971,275600.0
2012-04-30 12:05:00,17.26,17.3,17.25,17.29,507900.0,12.7044,12.7339,12.6971,12.7265,507900.0
2012-04-30 12:10:00,17.29,17.29,17.28,17.29,166400.0,12.7265,12.7265,12.7191,12.7265,166400.0
2012-04-30 12:15:00,17.29,17.31,17.28,17.31,411500.0,12.7265,12.7412,12.7191,12.7412,411500.0
2012-04-30 12:20:00,17.31,17.32,17.3,17.32,263300.0,12.7412,12.7486,12.7339,12.7486,263300.0
2012-04-30 12:25:00,17.32,17.33,17.3,17.3,269600.0,12.7486,12.7559,12.7339,12.7339,269600.0
2012-04-30 12:30:00,17.3,17.32,17.29,17.29,238900.0,12.7339,12.7486,12.7265,12.7265,238900.0
2012-04-30 12:35:00,17.3,17.31,17.29,17.3,94900.0,12.7339,12.7412,12.7265,12.7339,94900.0
2012-04-30 12:40:00,17.31,17.37,17.3,17.37,409500.0,12.7412,12.7854,12.7339,12.7854,409500.0
2012-04-30 12:45:00,17.0,17.39,17.0,17.37,746400.0,12.513,12.8001,12.513,12.7854,746400.0
2012-04-30 12:50:00,17.36,17.41,17.34,17.41,456700.0,12.778,12.8148,12.7633,12.8148,456700.0
2012-04-30 12:55:00,17.41,17.42,17.34,17.35,385300.0,12.8148,12.8222,12.7633,12.7707,385300.0
2012-04-30 13:00:00,17.34,17.35,17.3,17.32,192000.0,12.7633,12.7707,12.7339,12.7486,192000.0
2012-04-30 13:05:00,17.32,17.33,17.3,17.32,77000.0,12.7486,12.7559,12.7339,12.7486,77000.0
2012-04-30 13:10:00,17.32,17.32,17.26,17.27,365000.0,12.7486,12.7486,12.7044,12.7118,365000.0
2012-04-30 13:15:00,17.26,17.27,17.24,17.27,249900.0,12.7044,12.7118,12.6897,12.7118,249900.0
2012-04-30 13:20:00,17.27,17.27,17.25,17.25,54600.0,12.7118,12.7118,12.6971,12.6971,54600.0
2012-04-30 13:25:00,17.25,17.26,17.23,17.25,158500.0,12.6971,12.7044,12.6823,12.6971,158500.0
2012-04-30 13:30:00,17.25,17.25,17.23,17.23,184600.0,12.6971,12.6971,12.6823,12.6823,184600.0
2012-04-30 13:35:00,17.23,17.26,17.23,17.25,238700.0,12.6823,12.7044,12.6823,12.6971,238700.0
2012-04-30 13:40:00,17.26,17.26,17.25,17.25,17900.0,12.7044,12.7044,12.6971,12.6971,17900.0
2012-04-30 13:45:00,17.26,17.27,17.25,17.25,95100.0,12.7044,12.7118,12.6971,12.6971,95100.0
2012-04-30 13:50:00,17.25,17.26,17.24,17.24,59800.0,12.6971,12.7044,12.6897,12.6897,59800.0
2012-04-30 13:55:00,17.24,17.24,17.2,17.21,272100.0,12.6897,12.6897,12.6603,12.6676,272100.0
2012-04-30 14:00:00,17.21,17.21,17.19,17.2,318700.0,12.6676,12.6676,12.6529,12.6603,318700.0
2012-04-30 14:05:00,17.2,17.21,17.19,17.2,217900.0,12.6603,12.6676,12.6529,12.6603,217900.0
2012-04-30 14:10:00,17.19,17.2,17.19,17.19,162400.0,12.6529,12.6603,12.6529,12.6529,162400.0
2012-04-30 14:15:00,17.2,17.24,17.19,17.23,237200.0,12.6603,12.6897,12.6529,12.6823,237200.0
2012-04-30 14:20:00,17.23,17.24,17.22,17.22,76800.0,12.6823,12.6897,12.675,12.675,76800.0
2012-04-30 14:25:00,17.23,17.24,17.18,17.19,157200.0,12.6823,12.6897,12.6455,12.6529,157200.0
2012-04-30 14:30:00,17.19,17.19,17.17,17.17,152000.0,12.6529,12.6529,12.6382,12.6382,152000.0
2012-04-30 14:35:00,17.18,17.18,17.1,17.15,307600.0,12.6455,12.6455,12.5866,12.6235,307600.0
2012-04-30 14:40:00,17.14,17.16,17.14,17.15,119100.0,12.6161,12.6308,12.6161,12.6235,119100.0
2012-04-30 14:45:00,17.15,17.16,17.14,17.16,253700.0,12.6235,12.6308,12.6161,12.6308,253700.0
2012-04-30 14:50:00,17.15,17.2,17.15,17.17,231000.0,12.6235,12.6603,12.6235,12.6382,231000.0
2012-04-30 14:55:00,17.17,17.22,17.16,17.19,289700.0,12.6382,12.675,12.6308,12.6529,289700.0
2012-04-30 15:00:00,17.19,17.23,17.18,17.21,168100.0,12.6529,12.6823,12.6455,12.6676,168100.0
2012-04-30 15:05:00,17.21,17.21,17.19,17.2,96900.0,12.6676,12.6676,12.6529,12.6603,96900.0
2012-04-30 15:10:00,17.19,17.23,17.18,17.22,388200.0,12.6529,12.6823,12.6455,12.675,388200.0
2012-04-30 15:15:00,17.21,17.22,17.2,17.21,159100.0,12.6676,12.675,12.6603,12.6676,159100.0
2012-04-30 15:20:00,17.2,17.22,17.2,17.21,127200.0,12.6603,12.675,12.6603,12.6676,127200.0
2012-04-30 15:25:00,17.21,17.22,17.2,17.21,181800.0,12.6676,12.675,12.6603,12.6676,181800.0
2012-04-30 15:30:00,17.21,17.26,17.2,17.26,352400.0,12.6676,12.7044,12.6603,12.7044,352400.0
2012-04-30 15:35:00,17.26,17.3,17.25,17.26,348100.0,12.7044,12.7339,12.6971,12.7044,348100.0
2012-04-30 15:40:00,17.26,17.29,17.26,17.29,252700.0,12.7044,12.7265,12.7044,12.7265,252700.0
2012-04-30 15:45:00,17.29,17.3,17.23,17.23,538400.0,12.7265,12.7339,12.6823,12.6823,538400.0
2012-04-30 15:50:00,17.24,17.28,17.23,17.28,544800.0,12.6897,12.7191,12.6823,12.7191,544800.0
2012-04-30 15:55:00,17.27,17.29,17.26,17.28,976700.0,12.7118,12.7265,12.7044,12.7191,976700.0
2012-05-01 09:30:00,17.23,17.23,17.12,17.16,297000.0,12.6823,12.6823,12.6014,12.6308,297000.0
2012-05-01 09:35:00,17.16,17.29,17.16,17.28,383000.0,12.6308,12.7265,12.6308,12.7191,383000.0
2012-05-01 09:40:00,17.28,17.28,17.15,17.17,263000.0,12.7191,12.7191,12.6235,12.6382,263000.0
2012-05-01 09:45:00,17.18,17.18,17.1,17.14,303700.0,12.6455,12.6455,12.5866,12.6161,303700.0
2012-05-01 09:50:00,17.14,17.23,17.14,17.21,245800.0,12.6161,12.6823,12.6161,12.6676,245800.0
2012-05-01 09:55:00,17.21,17.28,17.2,17.23,327900.0,12.6676,12.7191,12.6603,12.6823,327900.0
2012-05-01 10:00:00,17.22,17.42,17.22,17.41,971400.0,12.675,12.8222,12.675,12.8148,971400.0
2012-05-01 10:05:00,17.42,17.44,17.34,17.34,350200.0,12.8222,12.8369,12.7633,12.7633,350200.0
2012-05-01 10:10:00,17.34,17.35,17.31,17.32,217600.0,12.7633,12.7707,12.7412,12.7486,217600.0
2012-05-01 10:15:00,17.31,17.35,17.29,17.33,273800.0,12.7412,12.7707,12.7265,12.7559,273800.0
2012-05-01 10:20:00,17.32,17.36,17.28,17.36,219100.0,12.7486,12.778,12.7191,12.778,219100.0
2012-05-01 10:25:00,17.36,17.39,17.35,17.38,221300.0,12.778,12.8001,12.7707,12.7927,221300.0
2012-05-01 10:30:00,17.39,17.42,17.33,17.33,334200.0,12.8001,12.8222,12.7559,12.7559,334200.0
2012-05-01 10:35:00,17.34,17.35,17.29,17.3,267600.0,12.7633,12.7707,12.7265,12.7339,267600.0
2012-05-01 10:40:00,17.31,17.37,17.29,17.37,267800.0,12.7412,12.7854,12.7265,12.7854,267800.0
2012-05-01 10:45:00,17.37,17.44,17.37,17.38,313000.0,12.7854,12.8369,12.7854,12.7927,313000.0
2012-05-01 10:50:00,17.38,17.44,17.38,17.38,156700.0,12.7927,12.8369,12.7927,12.7927,156700.0
2012-05-01 10:55:00,17.38,17.4,17.37,17.39,110300.0,12.7927,12.8075,12.7854,12.8001,110300.0
2012-05-01 11:00:00,17.39,17.41,17.38,17.39,102700.0,12.8001,12.8148,12.7927,12.8001,102700.0
2012-05-01 11:05:00,17.39,17.41,17.36,17.36,179000.0,12.8001,12.8148,12.778,12.778,179000.0
2012-05-01 11:10:00,17.37,17.43,17.34,17.42,327900.0,12.7854,12.8295,12.7633,12.8222,327900.0
2012-05-01 11:15:00,17.41,17.51,17.41,17.48,767300.0,12.8148,12.8884,12.8148,12.8664,767300.0
2012-05-01 11:20:00,17.49,17.57,17.48,17.55,378100.0,12.8737,12.9326,12.8664,12.9179,378100.0
2012-05-01 11:25:00,17.55,17.61,17.54,17.61,271500.0,12.9179,12.962,12.9105,12.962,271500.0
2012-05-01 11:30:00,17.61,17.62,17.58,17.61,203500.0,12.962,12.9694,12.94,12.962,203500.0
2012-05-01 11:35:00,17.61,17.62,17.58,17.59,200000.0,12.962,12.9694,12.94,12.9473,200000.0
2012-05-01 11:40:00,17.59,17.59,17.57,17.58,197900.0,12.9473,12.9473,12.9326,12.94,197900.0
2012-05-01 11:45:00,17.57,17.64,17.57,17.61,206500.0,12.9326,12.9841,12.9326,12.962,206500.0
2012-05-01 11:50:00,17.61,17.67,17.6,17.65,297300.0,12.962,13.0062,12.9547,12.9915,297300.0
2012-05-01 11:55:00,17.65,17.66,17.59,17.6,151300.0,12.9915,12.9988,12.9473,12.9547,151300.0
2012-05-01 12:00:00,17.6,17.62,17.57,17.62,215500.0,12.9547,12.9694,12.9326,12.9694,215500.0
2012-05-01 12:05:00,17.62,17.66,17.62,17.64,388900.0,12.9694,12.9988,12.9694,12.9841,388900.0
2012-05-01 12:10:00,17.64,17.64,17.6,17.61,172100.0,12.9841,12.9841,12.9547,12.962,172100.0
2012-05-01 12:15:00,17.61,17.66,17.6,17.64,278600.0,12.962,12.9988,12.9547,12.9841,278600.0
2012-05-01 12:20:00,17.64,17.65,17.63,17.63,76100.0,12.9841,12.9915,12.9768,12.9768,76100.0
2012-05-01 12:25:00,17.63,17.64,17.62,17.64,124500.0,12.9768,12.9841,12.9694,12.9841,124500.0
2012-05-01 12:30:00,17.64,17.66,17.63,17.64,117700.0,12.9841,12.9988,12.9768,12.9841,117700.0
2012-05-01 12:35:00,17.64,17.65,17.62,17.65,108200.0,12.9841,12.9915,12.9694,12.9915,108200.0
2012-05-01 12:40:00,17.64,17.65,17.61,17.62,101200.0,12.9841,12.9915,12.962,12.9694,101200.0
2012-05-01 12:45:00,17.62,17.63,17.61,17.62,54900.0,12.9694,12.9768,12.962,12.9694,54900.0
2012-05-01 12:50:00,17.61,17.65,17.61,17.65,104700.0,12.962,12.9915,12.962,12.9915,104700.0
2012-05-01 12:55:00,17.65,17.65,17.63,17.63,93200.0,12.9915,12.9915,12.9768,12.9768,93200.0
2012-05-01 13:00:00,17.63,17.64,17.62,17.64,53700.0,12.9768,12.9841,12.9694,12.9841,53700.0
2012-05-01 13:05:00,17.64,17.66,17.63,17.64,106000.0,12.9841,12.9988,12.9768,12.9841,106000.0
2012-05-01 13:10:00,17.65,17.65,17.61,17.62,71600.0,12.9915,12.9915,12.962,12.9694,71600.0
2012-05-01 13:15:00,17.62,17.63,17.61,17.61,109500.0,12.9694,12.9768,12.962,12.962,109500.0
2012-05-01 13:20:00,17.61,17.62,17.55,17.57,304800.0,12.962,12.9694,12.9179,12.9326,304800.0
2012-05-01 13:25:00,17.56,17.62,17.56,17.61,147800.0,12.9252,12.9694,12.9252,12.962,147800.0
2012-05-01 13:30:00,17.62,17.64,17.61,17.64,77400.0,12.9694,12.9841,12.962,12.9841,77400.0
2012-05-01 13:35:00,17.64,17.65,17.61,17.64,134500.0,12.9841,12.9915,12.962,12.9841,134500.0
2012-05-01 13:40:00,17.63,17.64,17.61,17.62,78200.0,12.9768,12.9841,12.962,12.9694,78200.0
2012-05-01 13:45:00,17.62,17.63,17.6,17.61,89700.0,12.9694,12.9768,12.9547,12.962,89700.0
2012-05-01 13:50:00,17.6,17.63,17.59,17.63,152500.0,12.9547,12.9768,12.9473,12.9768,152500.0
2012-05-01 13:55:00,17.63,17.66,17.63,17.64,152900.0,12.9768,12.9988,12.9768,12.9841,152900.0
2012-05-01 14:00:00,17.63,17.64,17.61,17.63,93200.0,12.9768,12.9841,12.962,12.9768,93200.0
2012-05-01 14:05:00,17.63,17.66,17.62,17.64,120500.0,12.9768,12.9988,12.9694,12.9841,120500.0
2012-05-01 14:10:00,17.64,17.66,17.63,17.64,104900.0,12.9841,12.9988,12.9768,12.9841,104900.0
2012-05-01 14:15:00,17.64,17.65,17.61,17.62,149100.0,12.9841,12.9915,12.962,12.9694,149100.0
2012-05-01 14:20:00,17.62,17.68,17.62,17.67,341900.0,12.9694,13.0136,12.9694,13.0062,341900.0
2012-05-01 14:25:00,17.66,17.68,17.62,17.67,179300.0,12.9988,13.0136,12.9694,13.0062,179300.0
2012-05-01 14:30:00,17.68,17.68,17.63,17.64,191100.0,13.0136,13.0136,12.9768,12.9841,191100.0
2012-05-01 14:35:00,17.65,17.67,17.64,17.66,121000.0,12.9915,13.0062,12.9841,12.9988,121000.0
2012-05-01 14:40:00,17.66,17.67,17.64,17.66,165200.0,12.9988,13.0062,12.9841,12.9988,165200.0
2012-05-01 14:45:00,17.66,17.66,17.62,17.63,133100.0,12.9988,12.9988,12.9694,12.9768,133100.0
2012-05-01 14:50:00,17.64,17.64,17.6,17.64,342500.0,12.9841,12.9841,12.9547,12.9841,342500.0
2012-05-01 14:55:00,17.64,17.65,17.62,17.63,136300.0,12.9841,12.9915,12.9694,12.9768,136300.0
2012-05-01 15:00:00,17.64,17.65,17.63,17.63,126400.0,12.9841,12.9915,12.9768,12.9768,126400.0
2012-05-01 15:05:00,17.64,17.64,17.6,17.61,146200.0,12.9841,12.9841,12.9547,12.962,146200.0
2012-05-01 15:10:00,17.6,17.62,17.59,17.62,246800.0,12.9547,12.9694,12.9473,12.9694,246800.0
2012-05-01 15:15:00,17.61,17.62,17.59,17.6,216900.0,12.962,12.9694,12.9473,12.9547,216900.0
2012-05-01 15:20:00,17.6,17.6,17.55,17.57,572700.0,12.9547,12.9547,12.9179,12.9326,572700.0
2012-05-01 15:25:00,17.58,17.58,17.48,17.5,790700.0,12.94,12.94,12.8664,12.8811,790700.0
2012-05-01 15:30:00,17.51,17.55,17.5,17.52,261400.0,12.8884,12.9179,12.8811,12.8958,261400.0
2012-05-01 15:35:00,17.53,17.57,17.5,17.55,250200.0,12.9032,12.9326,12.8811,12.9179,250200.0
2012-05-01 15:40:00,17.55,17.6,17.55,17.59,245700.0,12.9179,12.9547,12.9179,12.9473,245700.0
2012-05-01 15:45:00,17.59,17.59,17.55,17.57,185200.0,12.9473,12.9473,12.9179,12.9326,185200.0
2012-05-01 15:50:00,17.56,17.57,17.49,17.49,328200.0,12.9252,12.9326,12.8737,12.8737,328200.0
2012-05-01 15:55:00,17.49,17.51,17.45,17.5,1232700.0,12.8737,12.8884,12.8443,12.8811,1232700.0
2012-05-02 09:30:00,17.3,17.32,17.16,17.16,380400.0,12.7339,12.7486,12.6308,12.6308,380400.0
2012-05-02 09:35:00,17.16,17.19,17.11,17.12,341700.0,12.6308,12.6529,12.594,12.6014,341700.0
2012-05-02 09:40:00,17.13,17.16,17.08,17.12,442900.0,12.6087,12.6308,12.5719,12.6014,442900.0
2012-05-02 09:45:00,17.12,17.21,17.08,17.17,271300.0,12.6014,12.6676,12.5719,12.6382,271300.0
2012-05-02 09:50:00,17.18,17.2,17.14,17.15,262100.0,12.6455,12.6603,12.6161,12.6235,262100.0
2012-05-02 09:55:00,17.16,17.16,17.08,17.08,213900.0,12.6308,12.6308,12.5719,12.5719,213900.0
2012-05-02 10:00:00,17.09,17.11,16.96,16.98,760800.0,12.5793,12.594,12.4836,12.4983,760800.0
2012-05-02 10:05:00,16.97,17.04,16.96,17.02,454700.0,12.491,12.5425,12.4836,12.5278,454700.0
2012-05-02 10:10:00,17.02,17.03,16.96,16.98,197800.0,12.5278,12.5351,12.4836,12.4983,197800.0
2012-05-02 10:15:00,16.97,17.03,16.93,17.03,290400.0,12.491,12.5351,12.4615,12.5351,290400.0
2012-05-02 10:20:00,17.03,17.03,16.95,16.95,279600.0,12.5351,12.5351,12.4762,12.4762,279600.0
2012-05-02 10:25:00,16.94,16.99,16.93,16.99,396900.0,12.4689,12.5057,12.4615,12.5057,396900.0
2012-05-02 10:30:00,16.98,17.04,16.96,17.03,343200.0,12.4983,12.5425,12.4836,12.5351,343200.0
2012-05-02 10:35:00,17.03,17.09,17.01,17.07,483200.0,12.5351,12.5793,12.5204,12.5646,483200.0
2012-05-02 10:40:00,17.08,17.09,17.03,17.05,251400.0,12.5719,12.5793,12.5351,12.5498,251400.0
2012-05-02 10:45:00,17.05,17.13,17.05,17.1,407000.0,12.5498,12.6087,12.5498,12.5866,407000.0
2012-05-02 10:50:00,17.1,17.1,17.05,17.08,115000.0,12.5866,12.5866,12.5498,12.5719,115000.0
2012-05-02 10:55:00,17.08,17.11,17.05,17.06,152900.0,12.5719,12.594,12.5498,12.5572,152900.0
2012-05-02 11:00:00,17.06,17.08,17.05,17.05,181300.0,12.5572,12.5719,12.5498,12.5498,181300.0
2012-05-02 11:05:00,17.05,17.07,17.01,17.04,310700.0,12.5498,12.5646,12.5204,12.5425,310700.0
2012-05-02 11:10:00,17.03,17.05,17.02,17.04,85200.0,12.5351,12.5498,12.5278,12.5425,85200.0
2012-05-02 11:15:00,17.04,17.04,17.0,17.03,194600.0,12.5425,12.5425,12.513,12.5351,194600.0
2012-05-02 11:20:00,17.03,17.05,17.02,17.02,76900.0,12.5351,12.5498,12.5278,12.5278,76900.0
2012-05-02 11:25:00,17.03,17.04,17.02,17.03,68800.0,12.5351,12.5425,12.5278,12.5351,68800.0
2012-05-02 11:30:00,17.03,17.04,17.0,17.04,156000.0,12.5351,12.5425,12.513,12.5425,156000.0
2012-05-02 11:35:00,17.03,17.06,17.0,17.06,129100.0,12.5351,12.5572,12.513,12.5572,129100.0
2012-05-02 11:40:00,17.05,17.07,17.03,17.03,127300.0,12.5498,12.5646,12.5351,12.5351,127300.0
2012-05-02 11:45:00,17.03,17.05,17.01,17.04,97300.0,12.5351,12.5498,12.5204,12.5425,97300.0
2012-05-02 11:50:00,17.04,17.04,17.03,17.03,66200.0,12.5425,12.5425,12.5351,12.5351,66200.0
2012-05-02 11:55:00,17.03,17.04,16.99,16.99,365300.0,12.5351,12.5425,12.5057,12.5057,365300.0
2012-05-02 12:00:00,16.99,17.0,16.94,16.96,377300.0,12.5057,12.513,12.4689,12.4836,377300.0
2012-05-02 12:05:00,16.95,16.96,16.94,16.96,102200.0,12.4762,12.4836,12.4689,12.4836,102200.0
2012-05-02 12:10:00,16.95,16.96,16.94,16.96,80500.0,12.4762,12.4836,12.4689,12.4836,80500.0
2012-05-02 12:15:00,16.96,17.01,16.95,16.98,170100.0,12.4836,12.5204,12.4762,12.4983,170100.0
2012-05-02 12:20:00,16.98,17.02,16.98,16.98,154000.0,12.4983,12.5278,12.4983,12.4983,154000.0
2012-05-02 12:25:00,16.98,17.01,16.98,17.0,61100.0,12.4983,12.5204,12.4983,12.513,61100.0
2012-05-02 12:30:00,17.01,17.01,16.98,17.01,172100.0,12.5204,12.5204,12.4983,12.5204,172100.0
2012-05-02 12:35:00,17.01,17.07,17.0,17.06,446100.0,12.5204,12.5646,12.513,12.5572,446100.0
2012-05-02 12:40:00,17.06,17.07,17.03,17.03,228900.0,12.5572,12.5646,12.5351,12.5351,228900.0
2012-05-02 12:45:00,17.04,17.07,17.04,17.07,158200.0,12.5425,12.5646,12.5425,12.5646,158200.0
2012-05-02 12:50:00,17.06,17.07,17.03,17.05,99500.0,12.5572,12.5646,12.5351,12.5498,99500.0
2012-05-02 12:55:00,17.04,17.05,17.03,17.04,48700.0,12.5425,12.5498,12.5351,12.5425,48700.0
2012-05-02 13:00:00,17.03,17.05,17.03,17.05,119000.0,12.5351,12.5498,12.5351,12.5498,119000.0
2012-05-02 13:05:00,17.05,17.08,17.04,17.07,137100.0,12.5498,12.5719,12.5425,12.5646,137100.0
2012-05-02 13:10:00,17.07,17.08,17.06,17.08,86400.0,12.5646,12.5719,12.5572,12.5719,86400.0
2012-05-02 13:15:00,17.08,17.11,17.06,17.06,231800.0,12.5719,12.594,12.5572,12.5572,231800.0
2012-05-02 13:20:00,17.06,17.07,17.05,17.06,58300.0,12.5572,12.5646,12.5498,12.5572,58300.0
2012-05-02 13:25:00,17.07,17.07,17.03,17.05,67400.0,12.5646,12.5646,12.5351,12.5498,67400.0
2012-05-02 13:30:00,17.05,17.06,17.03,17.03,61100.0,12.5498,12.5572,12.5351,12.5351,61100.0
2012-05-02 13:35:00,17.04,17.05,17.03,17.03,34200.0,12.5425,12.5498,12.5351,12.5351,34200.0
2012-05-02 13:40:00,17.03,17.05,17.02,17.04,87800.0,12.5351,12.5498,12.5278,12.5425,87800.0
2012-05-02 13:45:00,17.04,17.05,17.03,17.04,134500.0,12.5425,12.5498,12.5351,12.5425,134500.0
2012-05-02 13:50:00,17.05,17.05,17.02,17.04,348800.0,12.5498,12.5498,12.5278,12.5425,348800.0
2012-05-02 13:55:00,17.04,17.04,17.01,17.01,100800.0,12.5425,12.5425,12.5204,12.5204,100800.0
2012-05-02 14:00:00,17.01,17.03,16.98,16.98,234700.0,12.5204,12.5351,12.4983,12.4983,234700.0
2012-05-02 14:05:00,16.98,17.01,16.98,17.0,162000.0,12.4983,12.5204,12.4983,12.513,162000.0
2012-05-02 14:10:00,17.0,17.01,16.98,17.0,148200.0,12.513,12.5204,12.4983,12.513,148200.0
2012-05-02 14:15:00,17.0,17.0,16.99,16.99,90200.0,12.513,12.513,12.5057,12.5057,90200.0
2012-05-02 14:20:00,17.0,17.01,16.99,17.0,142700.0,12.513,12.5204,12.5057,12.513,142700.0
2012-05-02 14:25:00,17.0,17.02,16.99,17.02,368700.0,12.513,12.5278,12.5057,12.5278,368700.0
2012-05-02 14:30:00,17.02,17.02,16.98,17.0,293300.0,12.5278,12.5278,12.4983,12.513,293300.0
2012-05-02 14:35:00,17.0,17.0,16.97,16.97,115700.0,12.513,12.513,12.491,12.491,115700.0
2012-05-02 14:40:00,16.97,16.98,16.96,16.97,265500.0,12.491,12.4983,12.4836,12.491,265500.0
2012-05-02 14:45:00,16.98,17.01,16.97,17.01,105400.0,12.4983,12.5204,12.491,12.5204,105400.0
2012-05-02 14:50:00,17.01,17.02,16.98,16.98,292900.0,12.5204,12.5278,12.4983,12.4983,292900.0
2012-05-02 14:55:00,16.99,16.99,16.95,16.96,144600.0,12.5057,12.5057,12.4762,12.4836,144600.0
2012-05-02 15:00:00,16.96,16.97,16.91,16.92,510900.0,12.4836,12.491,12.4468,12.4542,510900.0
2012-05-02 15:05:00,16.92,16.94,16.9,16.91,331700.0,12.4542,12.4689,12.4394,12.4468,331700.0
2012-05-02 15:10:00,16.92,16.94,16.9,16.92,330400.0,12.4542,12.4689,12.4394,12.4542,330400.0
2012-05-02 15:15:00,16.92,16.97,16.92,16.94,352400.0,12.4542,12.491,12.4542,12.4689,352400.0
2012-05-02 15:20:00,16.94,16.96,16.94,16.96,136500.0,12.4689,12.4836,12.4689,12.4836,136500.0
2012-05-02 15:25:00,16.95,16.96,16.93,16.93,437400.0,12.4762,12.4836,12.4615,12.4615,437400.0
2012-05-02 15:30:00,16.94,16.94,16.91,16.93,553000.0,12.4689,12.4689,12.4468,12.4615,553000.0
2012-05-02 15:35:00,16.93,16.94,16.91,16.93,381200.0,12.4615,12.4689,12.4468,12.4615,381200.0
2012-05-02 15:40:00,16.93,16.96,16.92,16.94,453500.0,12.4615,12.4836,12.4542,12.4689,453500.0
2012-05-02 15:45:00,16.93,16.96,16.92,16.95,570200.0,12.4615,12.4836,12.4542,12.4762,570200.0
2012-05-02 15:50:00,16.95,16.95,16.92,16.92,471300.0,12.4762,12.4762,12.4542,12.4542,471300.0
2012-05-02 15:55:00,16.93,16.96,16.92,16.96,952300.0,12.4615,12.4836,12.4542,12.4836,952300.0
2012-05-03 09:30:00,16.97,17.01,16.91,16.93,432600.0,12.491,12.5204,12.4468,12.4615,432600.0
2012-05-03 09:35:00,16.93,16.94,16.81,16.86,474800.0,12.4615,12.4689,12.3732,12.41,474800.0
2012-05-03 09:40:00,16.86,16.88,16.81,16.81,269400.0,12.41,12.4247,12.3732,12.3732,269400.0
2012-05-03 09:45:00,16.81,16.88,16.81,16.87,351300.0,12.3732,12.4247,12.3732,12.4174,351300.0
2012-05-03 09:50:00,16.88,16.89,16.81,16.82,473400.0,12.4247,12.4321,12.3732,12.3806,473400.0
2012-05-03 09:55:00,16.82,16.82,16.69,16.71,913600.0,12.3806,12.3806,12.2849,12.2996,913600.0
2012-05-03 10:00:00,16.7,16.71,16.65,16.69,707500.0,12.2922,12.2996,12.2554,12.2849,707500.0
2012-05-03 10:05:00,16.69,16.69,16.53,16.62,1111400.0,12.2849,12.2849,12.1671,12.2333,1111400.0
2012-05-03 10:10:00,16.61,16.61,16.54,16.58,549400.0,12.226,12.226,12.1745,12.2039,549400.0
2012-05-03 10:15:00,16.58,16.59,16.47,16.51,968100.0,12.2039,12.2113,12.1229,12.1524,968100.0
2012-05-03 10:20:00,16.52,16.58,16.49,16.58,444600.0,12.1597,12.2039,12.1377,12.2039,444600.0
2012-05-03 10:25:00,16.57,16.58,16.53,16.54,561500.0,12.1965,12.2039,12.1671,12.1745,561500.0
2012-05-03 10:30:00,16.54,16.57,16.52,16.55,490600.0,12.1745,12.1965,12.1597,12.1818,490600.0
2012-05-03 10:35:00,16.56,16.57,16.53,16.55,542100.0,12.1892,12.1965,12.1671,12.1818,542100.0
2012-05-03 10:40:00,16.55,16.56,16.53,16.55,464500.0,12.1818,12.1892,12.1671,12.1818,464500.0
2012-05-03 10:45:00,16.55,16.56,16.54,16.54,1066900.0,12.1818,12.1892,12.1745,12.1745,1066900.0
2012-05-03 10:50:00,16.55,16.57,16.53,16.55,419500.0,12.1818,12.1965,12.1671,12.1818,419500.0
2012-05-03 10:55:00,16.55,16.55,16.49,16.5,934100.0,12.1818,12.1818,12.1377,12.145,934100.0
2012-05-03 11:00:00,16.5,16.55,16.45,16.49,952000.0,12.145,12.1818,12.1082,12.1377,952000.0
2012-05-03 11:05:00,16.49,16.53,16.48,16.53,710200.0,12.1377,12.1671,12.1303,12.1671,710200.0
2012-05-03 11:10:00,16.53,16.55,16.51,16.54,444700.0,12.1671,12.1818,12.1524,12.1745,444700.0
2012-05-03 11:15:00,16.54,16.54,16.48,16.48,428600.0,12.1745,12.1745,12.1303,12.1303,428600.0
2012-05-03 11:20:00,16.49,16.53,16.42,16.45,952700.0,12.1377,12.1671,12.0861,12.1082,952700.0
2012-05-03 11:25:00,16.45,16.52,16.45,16.46,541000.0,12.1082,12.1597,12.1082,12.1156,541000.0
2012-05-03 11:30:00,16.46,16.46,16.39,16.4,587100.0,12.1156,12.1156,12.064,12.0714,587100.0
2012-05-03 11:35:00,16.4,16.41,16.38,16.39,596100.0,12.0714,12.0788,12.0567,12.064,596100.0
2012-05-03 11:40:00,16.38,16.39,16.35,16.36,549100.0,12.0567,12.064,12.0346,12.042,549100.0
2012-05-03 11:45:00,16.36,16.36,16.25,16.28,1167200.0,12.042,12.042,11.961,11.9831,1167200.0
2012-05-03 11:50:00,16.28,16.3,16.25,16.26,902600.0,11.9831,11.9978,11.961,11.9684,902600.0
2012-05-03 11:55:00,16.26,16.33,16.22,16.33,597700.0,11.9684,12.0199,11.9389,12.0199,597700.0
2012-05-03 12:00:00,16.33,16.38,16.32,16.36,479200.0,12.0199,12.0567,12.0125,12.042,479200.0
2012-05-03 12:05:00,16.36,16.38,16.33,16.37,380900.0,12.042,12.0567,12.0199,12.0493,380900.0
2012-05-03 12:10:00,16.38,16.42,16.37,16.39,394000.0,12.0567,12.0861,12.0493,12.064,394000.0
2012-05-03 12:15:00,16.39,16.44,16.38,16.44,206800.0,12.064,12.1008,12.0567,12.1008,206800.0
2012-05-03 12:20:00,16.43,16.44,16.37,16.38,394300.0,12.0935,12.1008,12.0493,12.0567,394300.0
2012-05-03 12:25:00,16.37,16.38,16.33,16.33,340100.0,12.0493,12.0567,12.0199,12.0199,340100.0
2012-05-03 12:30:00,16.34,16.34,16.3,16.3,348800.0,12.0272,12.0272,11.9978,11.9978,348800.0
2012-05-03 12:35:00,16.3,16.31,16.3,16.3,348800.0,11.9978,12.0052,11.9978,11.9978,348800.0
2012-05-03 12:40:00,16.3,16.31,16.25,16.26,551300.0,11.9978,12.0052,11.961,11.9684,551300.0
2012-05-03 12:45:00,16.25,16.27,16.25,16.27,456100.0,11.961,11.9757,11.961,11.9757,456100.0
2012-05-03 12:50:00,16.27,16.28,16.27,16.28,244400.0,11.9757,11.9831,11.9757,11.9831,244400.0
2012-05-03 12:55:00,16.28,16.28,16.27,16.28,310300.0,11.9831,11.9831,11.9757,11.9831,310300.0
2012-05-03 13:00:00,16.27,16.28,16.27,16.27,310200.0,11.9757,11.9831,11.9757,11.9757,310200.0
2012-05-03 13:05:00,16.28,16.28,16.24,16.25,514700.0,11.9831,11.9831,11.9536,11.961,514700.0
2012-05-03 13:10:00,16.25,16.25,16.22,16.23,387800.0,11.961,11.961,11.9389,11.9463,387800.0
2012-05-03 13:15:00,16.23,16.3,16.23,16.3,498400.0,11.9463,11.9978,11.9463,11.9978,498400.0
2012-05-03 13:20:00,16.3,16.36,16.3,16.31,470700.0,11.9978,12.042,11.9978,12.0052,470700.0
2012-05-03 13:25:00,16.31,16.33,16.29,16.3,209100.0,12.0052,12.0199,11.9904,11.9978,209100.0
2012-05-03 13:30:00,16.29,16.3,16.27,16.27,644700.0,11.9904,11.9978,11.9757,11.9757,644700.0
2012-05-03 13:35:00,16.27,16.31,16.26,16.26,718100.0,11.9757,12.0052,11.9684,11.9684,718100.0
2012-05-03 13:40:00,16.26,16.27,16.23,16.23,1649100.0,11.9684,11.9757,11.9463,11.9463,1649100.0
2012-05-03 13:45:00,16.23,16.28,16.23,16.28,482400.0,11.9463,11.9831,11.9463,11.9831,482400.0
2012-05-03 13:50:00,16.28,16.29,16.24,16.29,282500.0,11.9831,11.9904,11.9536,11.9904,282500.0
2012-05-03 13:55:00,16.29,16.32,16.29,16.31,259300.0,11.9904,12.0125,11.9904,12.0052,259300.0
2012-05-03 14:00:00,16.3,16.31,16.28,16.29,448600.0,11.9978,12.0052,11.9831,11.9904,448600.0
2012-05-03 14:05:00,16.28,16.29,16.23,16.24,628800.0,11.9831,11.9904,11.9463,11.9536,628800.0
2012-05-03 14:10:00,16.24,16.25,16.22,16.24,389000.0,11.9536,11.961,11.9389,11.9536,389000.0
2012-05-03 14:15:00,16.24,16.25,16.23,16.25,528600.0,11.9536,11.961,11.9463,11.961,528600.0
2012-05-03 14:20:00,16.24,16.25,16.21,16.22,538900.0,11.9536,11.961,11.9316,11.9389,538900.0
2012-05-03 14:25:00,16.22,16.22,16.21,16.22,194700.0,11.9389,11.9389,11.9316,11.9389,194700.0
2012-05-03 14:30:00,16.21,16.22,16.2,16.21,602100.0,11.9316,11.9389,11.9242,11.9316,602100.0
2012-05-03 14:35:00,16.21,16.24,16.2,16.22,703500.0,11.9316,11.9536,11.9242,11.9389,703500.0
2012-05-03 14:40:00,16.22,16.23,16.2,16.23,189600.0,11.9389,11.9463,11.9242,11.9463,189600.0
2012-05-03 14:45:00,16.23,16.24,16.21,16.22,739000.0,11.9463,11.9536,11.9316,11.9389,739000.0
2012-05-03 14:50:00,16.21,16.25,16.21,16.22,522300.0,11.9316,11.961,11.9316,11.9389,522300.0
2012-05-03 14:55:00,16.23,16.24,16.22,16.23,533500.0,11.9463,11.9536,11.9389,11.9463,533500.0
2012-05-03 15:00:00,16.23,16.24,16.21,16.24,529500.0,11.9463,11.9536,11.9316,11.9536,529500.0
2012-05-03 15:05:00,16.24,16.28,16.24,16.27,561200.0,11.9536,11.9831,11.9536,11.9757,561200.0
2012-05-03 15:10:00,16.27,16.28,16.22,16.25,479400.0,11.9757,11.9831,11.9389,11.961,479400.0
2012-05-03 15:15:00,16.25,16.29,16.24,16.25,509400.0,11.961,11.9904,11.9536,11.961,509400.0
2012-05-03 15:20:00,16.25,16.3,16.25,16.27,522200.0,11.961,11.9978,11.961,11.9757,522200.0
2012-05-03 15:25:00,16.28,16.28,16.24,16.25,347800.0,11.9831,11.9831,11.9536,11.961,347800.0
2012-05-03 15:30:00,16.25,16.27,16.25,16.25,333000.0,11.961,11.9757,11.961,11.961,333000.0
2012-05-03 15:35:00,16.26,16.27,16.23,16.23,667300.0,11.9684,11.9757,11.9463,11.9463,667300.0
2012-05-03 15:40:00,16.23,16.27,16.22,16.26,636700.0,11.9463,11.9757,11.9389,11.9684,636700.0
2012-05-03 15:45:00,16.26,16.28,16.23,16.27,978900.0,11.9684,11.9831,11.9463,11.9757,978900.0
2012-05-03 15:50:00,16.27,16.27,16.23,16.25,561300.0,11.9757,11.9757,11.9463,11.961,561300.0
2012-05-03 15:55:00,16.24,16.25,16.23,16.24,1339300.0,11.9536,11.961,11.9463,11.9536,1339300.0
2012-05-04 09:30:00,16.1,16.15,16.08,16.08,879700.0,11.8506,11.8874,11.8359,11.8359,879700.0
2012-05-04 09:35:00,16.09,16.15,16.06,16.08,705500.0,11.8432,11.8874,11.8211,11.8359,705500.0
2012-05-04 09:40:00,16.07,16.08,16.02,16.04,803000.0,11.8285,11.8359,11.7917,11.8064,803000.0
2012-05-04 09:45:00,16.04,16.06,15.99,16.05,1123500.0,11.8064,11.8211,11.7696,11.8138,1123500.0
2012-05-04 09:50:00,16.05,16.11,16.04,16.1,462000.0,11.8138,11.8579,11.8064,11.8506,462000.0
2012-05-04 09:55:00,16.1,16.1,16.03,16.05,271500.0,11.8506,11.8506,11.7991,11.8138,271500.0
2012-05-04 10:00:00,16.05,16.06,16.0,16.05,423600.0,11.8138,11.8211,11.777,11.8138,423600.0
2012-05-04 10:05:00,16.04,16.09,16.01,16.03,454200.0,11.8064,11.8432,11.7843,11.7991,454200.0
2012-05-04 10:10:00,16.03,16.07,16.02,16.05,385200.0,11.7991,11.8285,11.7917,11.8138,385200.0
2012-05-04 10:15:00,16.04,16.05,16.0,16.0,238600.0,11.8064,11.8138,11.777,11.777,238600.0
2012-05-04 10:20:00,16.0,16.04,15.96,16.04,631800.0,11.777,11.8064,11.7475,11.8064,631800.0
2012-05-04 10:25:00,16.03,16.06,16.03,16.05,404000.0,11.7991,11.8211,11.7991,11.8138,404000.0
2012-05-04 10:30:00,16.06,16.07,16.04,16.05,394200.0,11.8211,11.8285,11.8064,11.8138,394200.0
2012-05-04 10:35:00,16.05,16.05,15.98,16.0,504200.0,11.8138,11.8138,11.7623,11.777,504200.0
2012-05-04 10:40:00,16.0,16.05,15.98,16.05,557300.0,11.777,11.8138,11.7623,11.8138,557300.0
2012-05-04 10:45:00,16.05,16.08,16.04,16.05,227100.0,11.8138,11.8359,11.8064,11.8138,227100.0
2012-05-04 10:50:00,16.06,16.07,16.03,16.05,306300.0,11.8211,11.8285,11.7991,11.8138,306300.0
2012-05-04 10:55:00,16.04,16.06,16.04,16.05,237900.0,11.8064,11.8211,11.8064,11.8138,237900.0
2012-05-04 11:00:00,16.05,16.09,16.03,16.07,623200.0,11.8138,11.8432,11.7991,11.8285,623200.0
2012-05-04 11:05:00,16.07,16.09,16.02,16.03,284300.0,11.8285,11.8432,11.7917,11.7991,284300.0
2012-05-04 11:10:00,16.02,16.06,16.02,16.05,253500.0,11.7917,11.8211,11.7917,11.8138,253500.0
2012-05-04 11:15:00,16.06,16.08,16.03,16.06,329500.0,11.8211,11.8359,11.7991,11.8211,329500.0
2012-05-04 11:20:00,16.06,16.07,16.02,16.03,374900.0,11.8211,11.8285,11.7917,11.7991,374900.0
2012-05-04 11:25:00,16.04,16.07,16.03,16.07,165600.0,11.8064,11.8285,11.7991,11.8285,165600.0
2012-05-04 11:30:00,16.07,16.08,16.03,16.05,272200.0,11.8285,11.8359,11.7991,11.8138,272200.0
2012-05-04 11:35:00,16.05,16.05,16.0,16.02,413000.0,11.8138,11.8138,11.777,11.7917,413000.0
2012-05-04 11:40:00,16.02,16.05,16.01,16.03,184300.0,11.7917,11.8138,11.7843,11.7991,184300.0
2012-05-04 11:45:00,16.04,16.06,16.03,16.05,256400.0,11.8064,11.8211,11.7991,11.8138,256400.0
2012-05-04 11:50:00,16.05,16.05,16.02,16.05,202400.0,11.8138,11.8138,11.7917,11.8138,202400.0
2012-05-04 11:55:00,16.04,16.05,16.0,16.02,211200.0,11.8064,11.8138,11.777,11.7917,211200.0
2012-05-04 12:00:00,16.02,16.02,16.0,16.02,147200.0,11.7917,11.7917,11.777,11.7917,147200.0
2012-05-04 12:05:00,16.01,16.05,16.01,16.05,127800.0,11.7843,11.8138,11.7843,11.8138,127800.0
2012-05-04 12:10:00,16.05,16.07,16.04,16.05,243800.0,11.8138,11.8285,11.8064,11.8138,243800.0
2012-05-04 12:15:00,16.05,16.06,16.04,16.05,134400.0,11.8138,11.8211,11.8064,11.8138,134400.0
2012-05-04 12:20:00,16.05,16.05,16.02,16.03,160700.0,11.8138,11.8138,11.7917,11.7991,160700.0
2012-05-04 12:25:00,16.03,16.03,16.01,16.01,283600.0,11.7991,11.7991,11.7843,11.7843,283600.0
2012-05-04 12:30:00,16.01,16.02,16.01,16.01,221300.0,11.7843,11.7917,11.7843,11.7843,221300.0
2012-05-04 12:35:00,16.02,16.03,16.0,16.02,622700.0,11.7917,11.7991,11.777,11.7917,622700.0
2012-05-04 12:40:00,16.02,16.02,15.99,16.0,544400.0,11.7917,11.7917,11.7696,11.777,544400.0
2012-05-04 12:45:00,16.0,16.02,15.98,15.98,291800.0,11.777,11.7917,11.7623,11.7623,291800.0
2012-05-04 12:50:00,15.99,16.0,15.96,15.97,751000.0,11.7696,11.777,11.7475,11.7549,751000.0
2012-05-04 12:55:00,15.97,15.98,15.95,15.98,261100.0,11.7549,11.7623,11.7402,11.7623,261100.0
2012-05-04 13:00:00,15.98,15.99,15.96,15.96,247000.0,11.7623,11.7696,11.7475,11.7475,247000.0
2012-05-04 13:05:00,15.97,16.0,15.96,15.97,308400.0,11.7549,11.777,11.7475,11.7549,308400.0
2012-05-04 13:10:00,15.98,15.99,15.93,15.94,468600.0,11.7623,11.7696,11.7255,11.7328,468600.0
2012-05-04 13:15:00,15.94,15.99,15.93,15.97,461300.0,11.7328,11.7696,11.7255,11.7549,461300.0
2012-05-04 13:20:00,15.98,15.98,15.95,15.97,201900.0,11.7623,11.7623,11.7402,11.7549,201900.0
2012-05-04 13:25:00,15.96,15.99,15.96,15.99,216500.0,11.7475,11.7696,11.7475,11.7696,216500.0
2012-05-04 13:30:00,15.99,16.03,15.98,16.03,336200.0,11.7696,11.7991,11.7623,11.7991,336200.0
2012-05-04 13:35:00,16.03,16.04,15.99,16.03,260500.0,11.7991,11.8064,11.7696,11.7991,260500.0
2012-05-04 13:40:00,16.04,16.05,16.02,16.05,187200.0,11.8064,11.8138,11.7917,11.8138,187200.0
2012-05-04 13:45:00,16.05,16.05,16.03,16.04,117200.0,11.8138,11.8138,11.7991,11.8064,117200.0
2012-05-04 13:50:00,16.05,16.06,16.02,16.03,316500.0,11.8138,11.8211,11.7917,11.7991,316500.0
2012-05-04 13:55:00,16.03,16.06,16.02,16.06,133600.0,11.7991,11.8211,11.7917,11.8211,133600.0
2012-05-04 14:00:00,16.05,16.06,16.02,16.03,293100.0,11.8138,11.8211,11.7917,11.7991,293100.0
2012-05-04 14:05:00,16.03,16.04,16.01,16.04,342800.0,11.7991,11.8064,11.7843,11.8064,342800.0
2012-05-04 14:10:00,16.04,16.04,15.99,15.99,254900.0,11.8064,11.8064,11.7696,11.7696,254900.0
2012-05-04 14:15:00,15.99,16.03,15.98,16.03,208100.0,11.7696,11.7991,11.7623,11.7991,208100.0
2012-05-04 14:20:00,16.02,16.05,16.01,16.05,241300.0,11.7917,11.8138,11.7843,11.8138,241300.0
2012-05-04 14:25:00,16.05,16.05,16.03,16.03,174400.0,11.8138,11.8138,11.7991,11.7991,174400.0
2012-05-04 14:30:00,16.03,16.04,16.02,16.02,61700.0,11.7991,11.8064,11.7917,11.7917,61700.0
2012-05-04 14:35:00,16.02,16.03,15.96,15.98,385900.0,11.7917,11.7991,11.7475,11.7623,385900.0
2012-05-04 14:40:00,15.98,15.98,15.95,15.95,284800.0,11.7623,11.7623,11.7402,11.7402,284800.0
2012-05-04 14:45:00,15.95,15.96,15.93,15.93,620400.0,11.7402,11.7475,11.7255,11.7255,620400.0
2012-05-04 14:50:00,15.94,15.94,15.91,15.92,396400.0,11.7328,11.7328,11.7107,11.7181,396400.0
2012-05-04 14:55:00,15.92,15.93,15.9,15.91,682000.0,11.7181,11.7255,11.7034,11.7107,682000.0
2012-05-04 15:00:00,15.91,15.95,15.91,15.95,318700.0,11.7107,11.7402,11.7107,11.7402,318700.0
2012-05-04 15:05:00,15.95,15.97,15.94,15.97,518700.0,11.7402,11.7549,11.7328,11.7549,518700.0
2012-05-04 15:10:00,15.97,15.98,15.96,15.96,354000.0,11.7549,11.7623,11.7475,11.7475,354000.0
2012-05-04 15:15:00,15.97,15.97,15.95,15.96,260000.0,11.7549,11.7549,11.7402,11.7475,260000.0
2012-05-04 15:20:00,15.96,15.96,15.95,15.96,297400.0,11.7475,11.7475,11.7402,11.7475,297400.0
2012-05-04 15:25:00,15.96,15.96,15.91,15.92,632400.0,11.7475,11.7475,11.7107,11.7181,632400.0
2012-05-04 15:30:00,15.91,15.95,15.91,15.94,439700.0,11.7107,11.7402,11.7107,11.7328,439700.0
2012-05-04 15:35:00,15.95,16.0,15.94,15.96,619400.0,11.7402,11.777,11.7328,11.7475,619400.0
2012-05-04 15:40:00,15.97,16.01,15.96,16.0,540300.0,11.7549,11.7843,11.7475,11.777,540300.0
2012-05-04 15:45:00,16.01,16.02,16.0,16.01,449800.0,11.7843,11.7917,11.777,11.7843,449800.0
2012-05-04 15:50:00,16.0,16.02,16.0,16.0,467900.0,11.777,11.7917,11.777,11.777,467900.0
2012-05-04 15:55:00,16.0,16.01,15.99,16.0,1078100.0,11.777,11.7843,11.7696,11.777,1078100.0
2012-05-07 09:30:00,15.86,16.14,15.83,16.08,800400.0,11.6739,11.88,11.6518,11.8359,800400.0
2012-05-07 09:35:00,16.08,16.22,16.07,16.18,628200.0,11.8359,11.9389,11.8285,11.9095,628200.0
2012-05-07 09:40:00,16.18,16.2,16.12,16.14,387000.0,11.9095,11.9242,11.8653,11.88,387000.0
2012-05-07 09:45:00,16.15,16.15,16.0,16.02,335000.0,11.8874,11.8874,11.777,11.7917,335000.0
2012-05-07 09:50:00,16.02,16.09,16.01,16.02,390700.0,11.7917,11.8432,11.7843,11.7917,390700.0
2012-05-07 09:55:00,16.02,16.04,15.95,15.98,484200.0,11.7917,11.8064,11.7402,11.7623,484200.0
2012-05-07 10:00:00,15.98,16.03,15.95,16.0,252700.0,11.7623,11.7991,11.7402,11.777,252700.0
2012-05-07 10:05:00,16.01,16.05,15.99,16.0,281800.0,11.7843,11.8138,11.7696,11.777,281800.0
2012-05-07 10:10:00,16.0,16.03,15.99,16.02,401200.0,11.777,11.7991,11.7696,11.7917,401200.0
2012-05-07 10:15:00,16.03,16.04,15.99,16.02,256300.0,11.7991,11.8064,11.7696,11.7917,256300.0
2012-05-07 10:20:00,16.03,16.05,16.0,16.04,157100.0,11.7991,11.8138,11.777,11.8064,157100.0
2012-05-07 10:25:00,16.04,16.05,15.98,16.01,272900.0,11.8064,11.8138,11.7623,11.7843,272900.0
2012-05-07 10:30:00,16.0,16.02,15.99,16.0,171800.0,11.777,11.7917,11.7696,11.777,171800.0
2012-05-07 10:35:00,16.0,16.03,15.99,16.0,239800.0,11.777,11.7991,11.7696,11.777,239800.0
2012-05-07 10:40:00,16.0,16.04,15.99,16.02,449300.0,11.777,11.8064,11.7696,11.7917,449300.0
2012-05-07 10:45:00,16.02,16.08,16.02,16.07,254600.0,11.7917,11.8359,11.7917,11.8285,254600.0
2012-05-07 10:50:00,16.07,16.07,16.02,16.04,215900.0,11.8285,11.8285,11.7917,11.8064,215900.0
2012-05-07 10:55:00,16.05,16.05,15.98,16.0,243000.0,11.8138,11.8138,11.7623,11.777,243000.0
2012-05-07 11:00:00,16.0,16.05,15.99,16.03,179100.0,11.777,11.8138,11.7696,11.7991,179100.0
2012-05-07 11:05:00,16.04,16.07,16.02,16.06,439200.0,11.8064,11.8285,11.7917,11.8211,439200.0
2012-05-07 11:10:00,16.05,16.06,16.01,16.02,199000.0,11.8138,11.8211,11.7843,11.7917,199000.0
2012-05-07 11:15:00,16.03,16.05,16.01,16.03,65300.0,11.7991,11.8138,11.7843,11.7991,65300.0
2012-05-07 11:20:00,16.04,16.05,16.02,16.04,116500.0,11.8064,11.8138,11.7917,11.8064,116500.0
2012-05-07 11:25:00,16.04,16.06,16.03,16.05,139400.0,11.8064,11.8211,11.7991,11.8138,139400.0
2012-05-07 11:30:00,16.05,16.07,16.04,16.06,138000.0,11.8138,11.8285,11.8064,11.8211,138000.0
2012-05-07 11:35:00,16.07,16.09,16.05,16.09,240800.0,11.8285,11.8432,11.8138,11.8432,240800.0
2012-05-07 11:40:00,16.09,16.1,16.08,16.09,116300.0,11.8432,11.8506,11.8359,11.8432,116300.0
2012-05-07 11:45:00,16.09,16.12,16.08,16.1,111800.0,11.8432,11.8653,11.8359,11.8506,111800.0
2012-05-07 11:50:00,16.11,16.16,16.1,16.15,277900.0,11.8579,11.8948,11.8506,11.8874,277900.0
2012-05-07 11:55:00,16.15,16.2,16.14,16.19,239500.0,11.8874,11.9242,11.88,11.9168,239500.0
2012-05-07 12:00:00,16.19,16.21,16.17,16.18,234100.0,11.9168,11.9316,11.9021,11.9095,234100.0
2012-05-07 12:05:00,16.19,16.24,16.18,16.23,295600.0,11.9168,11.9536,11.9095,11.9463,295600.0
2012-05-07 12:10:00,16.23,16.23,16.19,16.21,226900.0,11.9463,11.9463,11.9168,11.9316,226900.0
2012-05-07 12:15:00,16.22,16.22,16.18,16.2,126900.0,11.9389,11.9389,11.9095,11.9242,126900.0
2012-05-07 12:20:00,16.21,16.22,16.18,16.21,262000.0,11.9316,11.9389,11.9095,11.9316,262000.0
2012-05-07 12:25:00,16.21,16.21,16.17,16.18,90000.0,11.9316,11.9316,11.9021,11.9095,90000.0
2012-05-07 12:30:00,16.17,16.25,16.17,16.22,389300.0,11.9021,11.961,11.9021,11.9389,389300.0
2012-05-07 12:35:00,16.22,16.22,16.18,16.19,126100.0,11.9389,11.9389,11.9095,11.9168,126100.0
2012-05-07 12:40:00,16.19,16.2,16.17,16.19,119500.0,11.9168,11.9242,11.9021,11.9168,119500.0
2012-05-07 12:45:00,16.2,16.22,16.19,16.21,142700.0,11.9242,11.9389,11.9168,11.9316,142700.0
2012-05-07 12:50:00,16.21,16.22,16.19,16.2,54200.0,11.9316,11.9389,11.9168,11.9242,54200.0
2012-05-07 12:55:00,16.2,16.2,16.17,16.18,94800.0,11.9242,11.9242,11.9021,11.9095,94800.0
2012-05-07 13:00:00,16.18,16.19,16.16,16.18,60000.0,11.9095,11.9168,11.8948,11.9095,60000.0
2012-05-07 13:05:00,16.18,16.18,16.16,16.16,45100.0,11.9095,11.9095,11.8948,11.8948,45100.0
2012-05-07 13:10:00,16.16,16.19,16.14,16.18,153900.0,11.8948,11.9168,11.88,11.9095,153900.0
2012-05-07 13:15:00,16.19,16.22,16.18,16.21,154900.0,11.9168,11.9389,11.9095,11.9316,154900.0
2012-05-07 13:20:00,16.21,16.25,16.19,16.2,179600.0,11.9316,11.961,11.9168,11.9242,179600.0
2012-05-07 13:25:00,16.19,16.21,16.17,16.19,92500.0,11.9168,11.9316,11.9021,11.9168,92500.0
2012-05-07 13:30:00,16.18,16.19,16.16,16.16,65100.0,11.9095,11.9168,11.8948,11.8948,65100.0
2012-05-07 13:35:00,16.17,16.2,16.16,16.19,71100.0,11.9021,11.9242,11.8948,11.9168,71100.0
2012-05-07 13:40:00,16.2,16.23,16.18,16.22,230900.0,11.9242,11.9463,11.9095,11.9389,230900.0
2012-05-07 13:45:00,16.21,16.23,16.19,16.23,148900.0,11.9316,11.9463,11.9168,11.9463,148900.0
2012-05-07 13:50:00,16.22,16.25,16.2,16.23,109100.0,11.9389,11.961,11.9242,11.9463,109100.0
2012-05-07 13:55:00,16.23,16.25,16.21,16.22,89100.0,11.9463,11.961,11.9316,11.9389,89100.0
2012-05-07 14:00:00,16.22,16.25,16.21,16.21,101100.0,11.9389,11.961,11.9316,11.9316,101100.0
2012-05-07 14:05:00,16.22,16.23,16.2,16.21,58500.0,11.9389,11.9463,11.9242,11.9316,58500.0
2012-05-07 14:10:00,16.21,16.22,16.2,16.22,57100.0,11.9316,11.9389,11.9242,11.9389,57100.0
2012-05-07 14:15:00,16.21,16.23,16.2,16.2,109400.0,11.9316,11.9463,11.9242,11.9242,109400.0
2012-05-07 14:20:00,16.21,16.22,16.19,16.21,103800.0,11.9316,11.9389,11.9168,11.9316,103800.0
2012-05-07 14:25:00,16.21,16.23,16.2,16.2,106500.0,11.9316,11.9463,11.9242,11.9242,106500.0
2012-05-07 14:30:00,16.2,16.21,16.18,16.18,141500.0,11.9242,11.9316,11.9095,11.9095,141500.0
2012-05-07 14:35:00,16.18,16.19,16.18,16.18,78200.0,11.9095,11.9168,11.9095,11.9095,78200.0
2012-05-07 14:40:00,16.19,16.2,16.17,16.2,116700.0,11.9168,11.9242,11.9021,11.9242,116700.0
2012-05-07 14:45:00,16.2,16.21,16.18,16.19,87100.0,11.9242,11.9316,11.9095,11.9168,87100.0
2012-05-07 14:50:00,16.2,16.22,16.19,16.22,104300.0,11.9242,11.9389,11.9168,11.9389,104300.0
2012-05-07 14:55:00,16.21,16.23,16.2,16.21,71500.0,11.9316,11.9463,11.9242,11.9316,71500.0
2012-05-07 15:00:00,16.2,16.21,16.15,16.16,107700.0,11.9242,11.9316,11.8874,11.8948,107700.0
2012-05-07 15:05:00,16.16,16.17,16.12,16.12,91400.0,11.8948,11.9021,11.8653,11.8653,91400.0
2012-05-07 15:10:00,16.12,16.16,16.12,16.14,163800.0,11.8653,11.8948,11.8653,11.88,163800.0
2012-05-07 15:15:00,16.15,16.15,16.13,16.14,53900.0,11.8874,11.8874,11.8727,11.88,53900.0
2012-05-07 15:20:00,16.14,16.15,16.13,16.14,79700.0,11.88,11.8874,11.8727,11.88,79700.0
2012-05-07 15:25:00,16.14,16.15,16.12,16.13,228000.0,11.88,11.8874,11.8653,11.8727,228000.0
2012-05-07 15:30:00,16.13,16.15,16.12,16.13,199000.0,11.8727,11.8874,11.8653,11.8727,199000.0
2012-05-07 15:35:00,16.13,16.15,16.12,16.14,219200.0,11.8727,11.8874,11.8653,11.88,219200.0
2012-05-07 15:40:00,16.13,16.15,16.13,16.14,423900.0,11.8727,11.8874,11.8727,11.88,423900.0
2012-05-07 15:45:00,16.14,16.15,16.12,16.14,547500.0,11.88,11.8874,11.8653,11.88,547500.0
2012-05-07 15:50:00,16.15,16.15,16.09,16.1,894100.0,11.8874,11.8874,11.8432,11.8506,894100.0
2012-05-07 15:55:00,16.1,16.15,16.1,16.15,807800.0,11.8506,11.8874,11.8506,11.8874,807800.0
2012-05-08 09:30:00,15.89,15.94,15.86,15.88,700700.0,11.696,11.7328,11.6739,11.6887,700700.0
2012-05-08 09:35:00,15.87,15.91,15.85,15.88,1064300.0,11.6813,11.7107,11.6666,11.6887,1064300.0
2012-05-08 09:40:00,15.87,16.01,15.86,15.99,1348600.0,11.6813,11.7843,11.6739,11.7696,1348600.0
2012-05-08 09:45:00,15.99,16.09,15.93,16.03,614800.0,11.7696,11.8432,11.7255,11.7991,614800.0
2012-05-08 09:50:00,16.03,16.04,16.0,16.01,533400.0,11.7991,11.8064,11.777,11.7843,533400.0
2012-05-08 09:55:00,16.01,16.04,15.97,16.0,502700.0,11.7843,11.8064,11.7549,11.777,502700.0
2012-05-08 10:00:00,16.0,16.01,15.89,15.9,979900.0,11.777,11.7843,11.696,11.7034,979900.0
2012-05-08 10:05:00,15.91,15.91,15.85,15.9,564400.0,11.7107,11.7107,11.6666,11.7034,564400.0
2012-05-08 10:10:00,15.9,15.9,15.85,15.87,514800.0,11.7034,11.7034,11.6666,11.6813,514800.0
2012-05-08 10:15:00,15.87,15.93,15.83,15.93,450100.0,11.6813,11.7255,11.6518,11.7255,450100.0
2012-05-08 10:20:00,15.92,15.93,15.86,15.86,175700.0,11.7181,11.7255,11.6739,11.6739,175700.0
2012-05-08 10:25:00,15.87,15.9,15.83,15.85,425100.0,11.6813,11.7034,11.6518,11.6666,425100.0
2012-05-08 10:30:00,15.85,15.85,15.75,15.76,928900.0,11.6666,11.6666,11.593,11.6003,928900.0
2012-05-08 10:35:00,15.76,15.77,15.71,15.77,888100.0,11.6003,11.6077,11.5635,11.6077,888100.0
2012-05-08 10:40:00,15.77,15.78,15.72,15.78,363500.0,11.6077,11.615,11.5709,11.615,363500.0
2012-05-08 10:45:00,15.78,15.79,15.75,15.76,434400.0,11.615,11.6224,11.593,11.6003,434400.0
2012-05-08 10:50:00,15.77,15.78,15.75,15.76,237600.0,11.6077,11.615,11.593,11.6003,237600.0
2012-05-08 10:55:00,15.77,15.77,15.71,15.74,602200.0,11.6077,11.6077,11.5635,11.5856,602200.0
2012-05-08 11:00:00,15.74,15.76,15.71,15.71,444500.0,11.5856,11.6003,11.5635,11.5635,444500.0
2012-05-08 11:05:00,15.71,15.76,15.7,15.73,455100.0,11.5635,11.6003,11.5562,11.5782,455100.0
2012-05-08 11:10:00,15.72,15.75,15.7,15.73,254900.0,11.5709,11.593,11.5562,11.5782,254900.0
2012-05-08 11:15:00,15.74,15.8,15.72,15.8,491700.0,11.5856,11.6298,11.5709,11.6298,491700.0
2012-05-08 11:20:00,15.8,15.81,15.76,15.78,352500.0,11.6298,11.6371,11.6003,11.615,352500.0
2012-05-08 11:25:00,15.77,15.82,15.77,15.79,321600.0,11.6077,11.6445,11.6077,11.6224,321600.0
2012-05-08 11:30:00,15.79,15.8,15.75,15.79,210100.0,11.6224,11.6298,11.593,11.6224,210100.0
2012-05-08 11:35:00,15.79,15.84,15.78,15.81,203300.0,11.6224,11.6592,11.615,11.6371,203300.0
2012-05-08 11:40:00,15.82,15.83,15.8,15.81,199500.0,11.6445,11.6518,11.6298,11.6371,199500.0
2012-05-08 11:45:00,15.8,15.81,15.76,15.77,320700.0,11.6298,11.6371,11.6003,11.6077,320700.0
2012-05-08 11:50:00,15.77,15.78,15.75,15.78,417500.0,11.6077,11.615,11.593,11.615,417500.0
2012-05-08 11:55:00,15.78,15.79,15.77,15.78,158100.0,11.615,11.6224,11.6077,11.615,158100.0
2012-05-08 12:00:00,15.78,15.79,15.74,15.74,118100.0,11.615,11.6224,11.5856,11.5856,118100.0
2012-05-08 12:05:00,15.74,15.76,15.73,15.74,188400.0,11.5856,11.6003,11.5782,11.5856,188400.0
2012-05-08 12:10:00,15.74,15.75,15.73,15.73,95400.0,11.5856,11.593,11.5782,11.5782,95400.0
2012-05-08 12:15:00,15.73,15.73,15.69,15.7,636500.0,11.5782,11.5782,11.5488,11.5562,636500.0
2012-05-08 12:20:00,15.7,15.71,15.65,15.66,210300.0,11.5562,11.5635,11.5194,11.5267,210300.0
2012-05-08 12:25:00,15.65,15.67,15.64,15.67,226000.0,11.5194,11.5341,11.512,11.5341,226000.0
2012-05-08 12:30:00,15.65,15.67,15.63,15.65,131000.0,11.5194,11.5341,11.5046,11.5194,131000.0
2012-05-08 12:35:00,15.65,15.68,15.64,15.68,241700.0,11.5194,11.5414,11.512,11.5414,241700.0
2012-05-08 12:40:00,15.68,15.68,15.65,15.67,155100.0,11.5414,11.5414,11.5194,11.5341,155100.0
2012-05-08 12:45:00,15.66,15.68,15.64,15.65,351400.0,11.5267,11.5414,11.512,11.5194,351400.0
2012-05-08 12:50:00,15.65,15.65,15.62,15.64,151700.0,11.5194,11.5194,11.4973,11.512,151700.0
2012-05-08 12:55:00,15.64,15.64,15.62,15.62,87000.0,11.512,11.512,11.4973,11.4973,87000.0
2012-05-08 13:00:00,15.62,15.66,15.61,15.65,153100.0,11.4973,11.5267,11.4899,11.5194,153100.0
2012-05-08 13:05:00,15.66,15.69,15.65,15.68,130300.0,11.5267,11.5488,11.5194,11.5414,130300.0
2012-05-08 13:10:00,15.69,15.71,15.67,15.69,361800.0,11.5488,11.5635,11.5341,11.5488,361800.0
2012-05-08 13:15:00,15.69,15.74,15.69,15.71,231000.0,11.5488,11.5856,11.5488,11.5635,231000.0
2012-05-08 13:20:00,15.72,15.72,15.69,15.69,163200.0,11.5709,11.5709,11.5488,11.5488,163200.0
2012-05-08 13:25:00,15.7,15.74,15.69,15.71,368600.0,11.5562,11.5856,11.5488,11.5635,368600.0
2012-05-08 13:30:00,15.72,15.76,15.71,15.76,254300.0,11.5709,11.6003,11.5635,11.6003,254300.0
2012-05-08 13:35:00,15.76,15.82,15.75,15.81,575900.0,11.6003,11.6445,11.593,11.6371,575900.0
2012-05-08 13:40:00,15.82,15.85,15.78,15.84,367500.0,11.6445,11.6666,11.615,11.6592,367500.0
2012-05-08 13:45:00,15.85,15.85,15.78,15.78,306300.0,11.6666,11.6666,11.615,11.615,306300.0
2012-05-08 13:50:00,15.78,15.79,15.73,15.73,172100.0,11.615,11.6224,11.5782,11.5782,172100.0
2012-05-08 13:55:00,15.73,15.76,15.71,15.76,454000.0,11.5782,11.6003,11.5635,11.6003,454000.0
2012-05-08 14:00:00,15.76,15.77,15.72,15.72,364800.0,11.6003,11.6077,11.5709,11.5709,364800.0
2012-05-08 14:05:00,15.72,15.74,15.7,15.72,237300.0,11.5709,11.5856,11.5562,11.5709,237300.0
2012-05-08 14:10:00,15.72,15.72,15.66,15.68,422100.0,11.5709,11.5709,11.5267,11.5414,422100.0
2012-05-08 14:15:00,15.69,15.69,15.64,15.66,235100.0,11.5488,11.5488,11.512,11.5267,235100.0
2012-05-08 14:20:00,15.66,15.67,15.61,15.67,287400.0,11.5267,11.5341,11.4899,11.5341,287400.0
2012-05-08 14:25:00,15.67,15.7,15.67,15.69,115800.0,11.5341,11.5562,11.5341,11.5488,115800.0
2012-05-08 14:30:00,15.7,15.74,15.68,15.7,459700.0,11.5562,11.5856,11.5414,11.5562,459700.0
2012-05-08 14:35:00,15.69,15.7,15.65,15.7,350500.0,11.5488,11.5562,11.5194,11.5562,350500.0
2012-05-08 14:40:00,15.7,15.73,15.69,15.69,227600.0,11.5562,11.5782,11.5488,11.5488,227600.0
2012-05-08 14:45:00,15.69,15.7,15.68,15.69,162500.0,11.5488,11.5562,11.5414,11.5488,162500.0
2012-05-08 14:50:00,15.69,15.73,15.69,15.71,191700.0,11.5488,11.5782,11.5488,11.5635,191700.0
2012-05-08 14:55:00,15.7,15.73,15.7,15.7,138700.0,11.5562,11.5782,11.5562,11.5562,138700.0
2012-05-08 15:00:00,15.7,15.76,15.67,15.74,434300.0,11.5562,11.6003,11.5341,11.5856,434300.0
2012-05-08 15:05:00,15.75,15.76,15.71,15.72,229100.0,11.593,11.6003,11.5635,11.5709,229100.0
2012-05-08 15:10:00,15.73,15.82,15.72,15.82,441800.0,11.5782,11.6445,11.5709,11.6445,441800.0
2012-05-08 15:15:00,15.82,15.87,15.8,15.86,435400.0,11.6445,11.6813,11.6298,11.6739,435400.0
2012-05-08 15:20:00,15.86,15.87,15.77,15.77,424500.0,11.6739,11.6813,11.6077,11.6077,424500.0
2012-05-08 15:25:00,15.78,15.86,15.78,15.83,496700.0,11.615,11.6739,11.615,11.6518,496700.0
2012-05-08 15:30:00,15.82,15.83,15.75,15.76,439500.0,11.6445,11.6518,11.593,11.6003,439500.0
2012-05-08 15:35:00,15.77,15.83,15.76,15.8,344400.0,11.6077,11.6518,11.6003,11.6298,344400.0
2012-05-08 15:40:00,15.8,15.83,15.79,15.83,634300.0,11.6298,11.6518,11.6224,11.6518,634300.0
2012-05-08 15:45:00,15.82,15.83,15.79,15.82,601900.0,11.6445,11.6518,11.6224,11.6445,601900.0
2012-05-08 15:50:00,15.81,15.85,15.81,15.84,951200.0,11.6371,11.6666,11.6371,11.6592,951200.0
2012-05-08 15:55:00,15.84,15.89,15.82,15.83,2321100.0,11.6592,11.696,11.6445,11.6518,2321100.0
2012-05-09 09:30:00,15.43,15.52,15.41,15.49,826000.0,11.3574,11.4237,11.3427,11.4016,826000.0
2012-05-09 09:35:00,15.49,15.57,15.44,15.53,869300.0,11.4016,11.4605,11.3648,11.431,869300.0
2012-05-09 09:40:00,15.52,15.6,15.48,15.52,861800.0,11.4237,11.4826,11.3942,11.4237,861800.0
2012-05-09 09:45:00,15.52,15.53,15.42,15.42,799200.0,11.4237,11.431,11.3501,11.3501,799200.0
2012-05-09 09:50:00,15.42,15.46,15.35,15.37,767700.0,11.3501,11.3795,11.2985,11.3133,767700.0
2012-05-09 09:55:00,15.36,15.46,15.35,15.44,561000.0,11.3059,11.3795,11.2985,11.3648,561000.0
2012-05-09 10:00:00,15.45,15.58,15.44,15.52,1019000.0,11.3721,11.4678,11.3648,11.4237,1019000.0
2012-05-09 10:05:00,15.52,15.54,15.43,15.48,501300.0,11.4237,11.4384,11.3574,11.3942,501300.0
2012-05-09 10:10:00,15.48,15.55,15.45,15.53,505100.0,11.3942,11.4458,11.3721,11.431,505100.0
2012-05-09 10:15:00,15.53,15.53,15.45,15.51,438000.0,11.431,11.431,11.3721,11.4163,438000.0
2012-05-09 10:20:00,15.5,15.53,15.45,15.45,585900.0,11.4089,11.431,11.3721,11.3721,585900.0
2012-05-09 10:25:00,15.45,15.46,15.4,15.41,683400.0,11.3721,11.3795,11.3353,11.3427,683400.0
2012-05-09 10:30:00,15.4,15.46,15.4,15.46,564500.0,11.3353,11.3795,11.3353,11.3795,564500.0
2012-05-09 10:35:00,15.46,15.54,15.44,15.54,484500.0,11.3795,11.4384,11.3648,11.4384,484500.0
2012-05-09 10:40:00,15.53,15.56,15.51,15.56,284400.0,11.431,11.4531,11.4163,11.4531,284400.0
2012-05-09 10:45:00,15.56,15.58,15.5,15.51,274100.0,11.4531,11.4678,11.4089,11.4163,274100.0
2012-05-09 10:50:00,15.51,15.52,15.44,15.5,236800.0,11.4163,11.4237,11.3648,11.4089,236800.0
2012-05-09 10:55:00,15.5,15.51,15.43,15.44,161400.0,11.4089,11.4163,11.3574,11.3648,161400.0
2012-05-09 11:00:00,15.44,15.5,15.41,15.5,201200.0,11.3648,11.4089,11.3427,11.4089,201200.0
2012-05-09 11:05:00,15.5,15.56,15.46,15.55,352900.0,11.4089,11.4531,11.3795,11.4458,352900.0
2012-05-09 11:10:00,15.56,15.67,15.54,15.62,674400.0,11.4531,11.5341,11.4384,11.4973,674400.0
2012-05-09 11:15:00,15.62,15.64,15.6,15.63,134300.0,11.4973,11.512,11.4826,11.5046,134300.0
2012-05-09 11:20:00,15.64,15.68,15.63,15.66,302400.0,11.512,11.5414,11.5046,11.5267,302400.0
2012-05-09 11:25:00,15.67,15.68,15.62,15.63,258500.0,11.5341,11.5414,11.4973,11.5046,258500.0
2012-05-09 11:30:00,15.63,15.68,15.61,15.68,228200.0,11.5046,11.5414,11.4899,11.5414,228200.0
2012-05-09 11:35:00,15.68,15.76,15.66,15.76,252700.0,11.5414,11.6003,11.5267,11.6003,252700.0
2012-05-09 11:40:00,15.76,15.78,15.72,15.74,381800.0,11.6003,11.615,11.5709,11.5856,381800.0
2012-05-09 11:45:00,15.74,15.77,15.74,15.74,182800.0,11.5856,11.6077,11.5856,11.5856,182800.0
2012-05-09 11:50:00,15.75,15.75,15.68,15.71,307900.0,11.593,11.593,11.5414,11.5635,307900.0
2012-05-09 11:55:00,15.71,15.74,15.68,15.68,328000.0,11.5635,11.5856,11.5414,11.5414,328000.0
2012-05-09 12:00:00,15.69,15.7,15.68,15.7,123600.0,11.5488,11.5562,11.5414,11.5562,123600.0
2012-05-09 12:05:00,15.7,15.71,15.68,15.69,223100.0,11.5562,11.5635,11.5414,11.5488,223100.0
2012-05-09 12:10:00,15.69,15.72,15.69,15.72,124300.0,11.5488,11.5709,11.5488,11.5709,124300.0
2012-05-09 12:15:00,15.72,15.77,15.72,15.75,274300.0,11.5709,11.6077,11.5709,11.593,274300.0
2012-05-09 12:20:00,15.75,15.77,15.74,15.74,323800.0,11.593,11.6077,11.5856,11.5856,323800.0
2012-05-09 12:25:00,15.75,15.78,15.73,15.77,194500.0,11.593,11.615,11.5782,11.6077,194500.0
2012-05-09 12:30:00,15.77,15.78,15.72,15.72,400200.0,11.6077,11.615,11.5709,11.5709,400200.0
2012-05-09 12:35:00,15.72,15.73,15.67,15.68,124200.0,11.5709,11.5782,11.5341,11.5414,124200.0
2012-05-09 12:40:00,15.68,15.69,15.61,15.65,566400.0,11.5414,11.5488,11.4899,11.5194,566400.0
2012-05-09 12:45:00,15.65,15.67,15.62,15.65,603600.0,11.5194,11.5341,11.4973,11.5194,603600.0
2012-05-09 12:50:00,15.66,15.66,15.6,15.62,222200.0,11.5267,11.5267,11.4826,11.4973,222200.0
2012-05-09 12:55:00,15.61,15.65,15.59,15.65,365700.0,11.4899,11.5194,11.4752,11.5194,365700.0
2012-05-09 13:00:00,15.64,15.7,15.63,15.7,227500.0,11.512,11.5562,11.5046,11.5562,227500.0
2012-05-09 13:05:00,15.7,15.7,15.63,15.64,133300.0,11.5562,11.5562,11.5046,11.512,133300.0
2012-05-09 13:10:00,15.64,15.65,15.59,15.59,204700.0,11.512,11.5194,11.4752,11.4752,204700.0
2012-05-09 13:15:00,15.6,15.61,15.57,15.58,523700.0,11.4826,11.4899,11.4605,11.4678,523700.0
2012-05-09 13:20:00,15.58,15.67,15.57,15.64,750900.0,11.4678,11.5341,11.4605,11.512,750900.0
2012-05-09 13:25:00,15.64,15.71,15.64,15.67,427600.0,11.512,11.5635,11.512,11.5341,427600.0
2012-05-09 13:30:00,15.67,15.71,15.65,15.71,341300.0,11.5341,11.5635,11.5194,11.5635,341300.0
2012-05-09 13:35:00,15.71,15.71,15.69,15.71,218700.0,11.5635,11.5635,11.5488,11.5635,218700.0
2012-05-09 13:40:00,15.71,15.77,15.7,15.74,312600.0,11.5635,11.6077,11.5562,11.5856,312600.0
2012-05-09 13:45:00,15.75,15.76,15.73,15.74,176600.0,11.593,11.6003,11.5782,11.5856,176600.0
2012-05-09 13:50:00,15.74,15.78,15.73,15.74,338800.0,11.5856,11.615,11.5782,11.5856,338800.0
2012-05-09 13:55:00,15.74,15.74,15.7,15.71,137300.0,11.5856,11.5856,11.5562,11.5635,137300.0
2012-05-09 14:00:00,15.72,15.73,15.69,15.69,206800.0,11.5709,11.5782,11.5488,11.5488,206800.0
2012-05-09 14:05:00,15.7,15.7,15.65,15.66,307100.0,11.5562,11.5562,11.5194,11.5267,307100.0
2012-05-09 14:10:00,15.66,15.68,15.65,15.66,124000.0,11.5267,11.5414,11.5194,11.5267,124000.0
2012-05-09 14:15:00,15.67,15.67,15.59,15.59,346100.0,11.5341,11.5341,11.4752,11.4752,346100.0
2012-05-09 14:20:00,15.6,15.66,15.59,15.64,228300.0,11.4826,11.5267,11.4752,11.512,228300.0
2012-05-09 14:25:00,15.63,15.7,15.63,15.69,162700.0,11.5046,11.5562,11.5046,11.5488,162700.0
2012-05-09 14:30:00,15.69,15.7,15.65,15.66,223500.0,11.5488,11.5562,11.5194,11.5267,223500.0
2012-05-09 14:35:00,15.66,15.66,15.61,15.62,275200.0,11.5267,11.5267,11.4899,11.4973,275200.0
2012-05-09 14:40:00,15.61,15.64,15.6,15.61,113400.0,11.4899,11.512,11.4826,11.4899,113400.0
2012-05-09 14:45:00,15.61,15.63,15.58,15.58,194900.0,11.4899,11.5046,11.4678,11.4678,194900.0
2012-05-09 14:50:00,15.58,15.64,15.57,15.59,224600.0,11.4678,11.512,11.4605,11.4752,224600.0
2012-05-09 14:55:00,15.59,15.6,15.55,15.55,248700.0,11.4752,11.4826,11.4458,11.4458,248700.0
2012-05-09 15:00:00,15.55,15.56,15.52,15.54,392200.0,11.4458,11.4531,11.4237,11.4384,392200.0
2012-05-09 15:05:00,15.53,15.54,15.51,15.52,199800.0,11.431,11.4384,11.4163,11.4237,199800.0
2012-05-09 15:10:00,15.52,15.55,15.49,15.5,260800.0,11.4237,11.4458,11.4016,11.4089,260800.0
2012-05-09 15:15:00,15.5,15.54,15.47,15.5,581500.0,11.4089,11.4384,11.3869,11.4089,581500.0
2012-05-09 15:20:00,15.51,15.54,15.47,15.53,647600.0,11.4163,11.4384,11.3869,11.431,647600.0
2012-05-09 15:25:00,15.53,15.53,15.45,15.5,404300.0,11.431,11.431,11.3721,11.4089,404300.0
2012-05-09 15:30:00,15.49,15.58,15.47,15.57,475900.0,11.4016,11.4678,11.3869,11.4605,475900.0
2012-05-09 15:35:00,15.58,15.58,15.52,15.56,404600.0,11.4678,11.4678,11.4237,11.4531,404600.0
2012-05-09 15:40:00,15.57,15.62,15.55,15.57,377200.0,11.4605,11.4973,11.4458,11.4605,377200.0
2012-05-09 15:45:00,15.56,15.59,15.54,15.55,503800.0,11.4531,11.4752,11.4384,11.4458,503800.0
2012-05-09 15:50:00,15.54,15.55,15.47,15.5,679800.0,11.4384,11.4458,11.3869,11.4089,679800.0
2012-05-09 15:55:00,15.49,15.51,15.48,15.49,1590500.0,11.4016,11.4163,11.3942,11.4016,1590500.0
2012-05-10 09:30:00,15.9,15.92,15.8,15.89,678200.0,11.7034,11.7181,11.6298,11.696,678200.0
2012-05-10 09:35:00,15.89,15.95,15.89,15.9,810700.0,11.696,11.7402,11.696,11.7034,810700.0
2012-05-10 09:40:00,15.89,15.9,15.62,15.73,858100.0,11.696,11.7034,11.4973,11.5782,858100.0
2012-05-10 09:45:00,15.73,15.84,15.71,15.84,339700.0,11.5782,11.6592,11.5635,11.6592,339700.0
2012-05-10 09:50:00,15.84,15.87,15.79,15.8,349500.0,11.6592,11.6813,11.6224,11.6298,349500.0
2012-05-10 09:55:00,15.79,15.81,15.76,15.78,273800.0,11.6224,11.6371,11.6003,11.615,273800.0
2012-05-10 10:00:00,15.79,15.8,15.75,15.76,441800.0,11.6224,11.6298,11.593,11.6003,441800.0
2012-05-10 10:05:00,15.75,15.77,15.71,15.72,594600.0,11.593,11.6077,11.5635,11.5709,594600.0
2012-05-10 10:10:00,15.72,15.77,15.67,15.69,390700.0,11.5709,11.6077,11.5341,11.5488,390700.0
2012-05-10 10:15:00,15.69,15.79,15.67,15.74,291100.0,11.5488,11.6224,11.5341,11.5856,291100.0
2012-05-10 10:20:00,15.73,15.77,15.68,15.69,178300.0,11.5782,11.6077,11.5414,11.5488,178300.0
2012-05-10 10:25:00,15.69,15.71,15.63,15.7,385600.0,11.5488,11.5635,11.5046,11.5562,385600.0
2012-05-10 10:30:00,15.7,15.72,15.65,15.68,193300.0,11.5562,11.5709,11.5194,11.5414,193300.0
2012-05-10 10:35:00,15.68,15.69,15.63,15.66,138700.0,11.5414,11.5488,11.5046,11.5267,138700.0
2012-05-10 10:40:00,15.67,15.71,15.66,15.69,219400.0,11.5341,11.5635,11.5267,11.5488,219400.0
2012-05-10 10:45:00,15.69,15.69,15.62,15.65,336800.0,11.5488,11.5488,11.4973,11.5194,336800.0
2012-05-10 10:50:00,15.65,15.67,15.6,15.61,272000.0,11.5194,11.5341,11.4826,11.4899,272000.0
2012-05-10 10:55:00,15.61,15.62,15.52,15.61,811400.0,11.4899,11.4973,11.4237,11.4899,811400.0
2012-05-10 11:00:00,15.62,15.64,15.55,15.55,534500.0,11.4973,11.512,11.4458,11.4458,534500.0
2012-05-10 11:05:00,15.55,15.61,15.55,15.61,267100.0,11.4458,11.4899,11.4458,11.4899,267100.0
2012-05-10 11:10:00,15.6,15.62,15.51,15.52,285800.0,11.4826,11.4973,11.4163,11.4237,285800.0
2012-05-10 11:15:00,15.53,15.57,15.52,15.56,217900.0,11.431,11.4605,11.4237,11.4531,217900.0
2012-05-10 11:20:00,15.56,15.58,15.54,15.56,282300.0,11.4531,11.4678,11.4384,11.4531,282300.0
2012-05-10 11:25:00,15.56,15.57,15.53,15.56,294400.0,11.4531,11.4605,11.431,11.4531,294400.0
2012-05-10 11:30:00,15.56,15.59,15.55,15.58,222100.0,11.4531,11.4752,11.4458,11.4678,222100.0
2012-05-10 11:35:00,15.58,15.63,15.57,15.61,439500.0,11.4678,11.5046,11.4605,11.4899,439500.0
2012-05-10 11:40:00,15.61,15.63,15.54,15.54,306300.0,11.4899,11.5046,11.4384,11.4384,306300.0
2012-05-10 11:45:00,15.54,15.6,15.54,15.59,233700.0,11.4384,11.4826,11.4384,11.4752,233700.0
2012-05-10 11:50:00,15.59,15.61,15.57,15.57,110900.0,11.4752,11.4899,11.4605,11.4605,110900.0
2012-05-10 11:55:00,15.57,15.6,15.56,15.59,187900.0,11.4605,11.4826,11.4531,11.4752,187900.0
2012-05-10 12:00:00,15.59,15.59,15.56,15.57,172500.0,11.4752,11.4752,11.4531,11.4605,172500.0
2012-05-10 12:05:00,15.57,15.59,15.55,15.57,217200.0,11.4605,11.4752,11.4458,11.4605,217200.0
2012-05-10 12:10:00,15.58,15.58,15.51,15.54,375700.0,11.4678,11.4678,11.4163,11.4384,375700.0
2012-05-10 12:15:00,15.55,15.61,15.54,15.59,137800.0,11.4458,11.4899,11.4384,11.4752,137800.0
2012-05-10 12:20:00,15.59,15.62,15.58,15.58,278200.0,11.4752,11.4973,11.4678,11.4678,278200.0
2012-05-10 12:25:00,15.58,15.62,15.56,15.61,254800.0,11.4678,11.4973,11.4531,11.4899,254800.0
2012-05-10 12:30:00,15.61,15.64,15.6,15.63,64400.0,11.4899,11.512,11.4826,11.5046,64400.0
2012-05-10 12:35:00,15.64,15.67,15.64,15.66,210200.0,11.512,11.5341,11.512,11.5267,210200.0
2012-05-10 12:40:00,15.66,15.72,15.65,15.72,717900.0,11.5267,11.5709,11.5194,11.5709,717900.0
2012-05-10 12:45:00,15.71,15.78,15.69,15.77,659200.0,11.5635,11.615,11.5488,11.6077,659200.0
2012-05-10 12:50:00,15.77,15.84,15.74,15.84,694800.0,11.6077,11.6592,11.5856,11.6592,694800.0
2012-05-10 12:55:00,15.84,15.84,15.79,15.82,203300.0,11.6592,11.6592,11.6224,11.6445,203300.0
2012-05-10 13:00:00,15.82,15.83,15.75,15.8,205700.0,11.6445,11.6518,11.593,11.6298,205700.0
2012-05-10 13:05:00,15.79,15.79,15.75,15.79,113700.0,11.6224,11.6224,11.593,11.6224,113700.0
2012-05-10 13:10:00,15.78,15.79,15.73,15.78,162300.0,11.615,11.6224,11.5782,11.615,162300.0
2012-05-10 13:15:00,15.77,15.78,15.75,15.78,117200.0,11.6077,11.615,11.593,11.615,117200.0
2012-05-10 13:20:00,15.78,15.79,15.76,15.78,134300.0,11.615,11.6224,11.6003,11.615,134300.0
2012-05-10 13:25:00,15.77,15.79,15.76,15.78,77300.0,11.6077,11.6224,11.6003,11.615,77300.0
2012-05-10 13:30:00,15.78,15.82,15.78,15.82,133400.0,11.615,11.6445,11.615,11.6445,133400.0
2012-05-10 13:35:00,15.82,15.82,15.75,15.76,168300.0,11.6445,11.6445,11.593,11.6003,168300.0
2012-05-10 13:40:00,15.76,15.77,15.71,15.72,285500.0,11.6003,11.6077,11.5635,11.5709,285500.0
2012-05-10 13:45:00,15.73,15.73,15.69,15.72,129900.0,11.5782,11.5782,11.5488,11.5709,129900.0
2012-05-10 13:50:00,15.72,15.76,15.71,15.75,302000.0,11.5709,11.6003,11.5635,11.593,302000.0
2012-05-10 13:55:00,15.75,15.78,15.73,15.76,213600.0,11.593,11.615,11.5782,11.6003,213600.0
2012-05-10 14:00:00,15.75,15.77,15.73,15.75,176400.0,11.593,11.6077,11.5782,11.593,176400.0
2012-05-10 14:05:00,15.75,15.77,15.74,15.76,112000.0,11.593,11.6077,11.5856,11.6003,112000.0
2012-05-10 14:10:00,15.76,15.79,15.76,15.77,115600.0,11.6003,11.6224,11.6003,11.6077,115600.0
2012-05-10 14:15:00,15.77,15.78,15.74,15.76,212900.0,11.6077,11.615,11.5856,11.6003,212900.0
2012-05-10 14:20:00,15.76,15.76,15.73,15.73,116200.0,11.6003,11.6003,11.5782,11.5782,116200.0
2012-05-10 14:25:00,15.73,15.75,15.72,15.73,94000.0,11.5782,11.593,11.5709,11.5782,94000.0
2012-05-10 14:30:00,15.73,15.74,15.69,15.7,112900.0,11.5782,11.5856,11.5488,11.5562,112900.0
2012-05-10 14:35:00,15.7,15.73,15.69,15.7,109300.0,11.5562,11.5782,11.5488,11.5562,109300.0
2012-05-10 14:40:00,15.7,15.71,15.67,15.69,71100.0,11.5562,11.5635,11.5341,11.5488,71100.0
2012-05-10 14:45:00,15.69,15.71,15.68,15.68,81300.0,11.5488,11.5635,11.5414,11.5414,81300.0
2012-05-10 14:50:00,15.68,15.69,15.65,15.68,128200.0,11.5414,11.5488,11.5194,11.5414,128200.0
2012-05-10 14:55:00,15.68,15.69,15.64,15.65,156300.0,11.5414,11.5488,11.512,11.5194,156300.0
2012-05-10 15:00:00,15.65,15.67,15.64,15.65,101800.0,11.5194,11.5341,11.512,11.5194,101800.0
2012-05-10 15:05:00,15.65,15.66,15.63,15.63,117500.0,11.5194,11.5267,11.5046,11.5046,117500.0
2012-05-10 15:10:00,15.63,15.69,15.62,15.69,172100.0,11.5046,11.5488,11.4973,11.5488,172100.0
2012-05-10 15:15:00,15.69,15.71,15.68,15.7,201300.0,11.5488,11.5635,11.5414,11.5562,201300.0
2012-05-10 15:20:00,15.69,15.7,15.64,15.65,141200.0,11.5488,11.5562,11.512,11.5194,141200.0
2012-05-10 15:25:00,15.65,15.67,15.63,15.66,159700.0,11.5194,11.5341,11.5046,11.5267,159700.0
2012-05-10 15:30:00,15.66,15.66,15.62,15.65,198900.0,11.5267,11.5267,11.4973,11.5194,198900.0
2012-05-10 15:35:00,15.64,15.65,15.63,15.64,191200.0,11.512,11.5194,11.5046,11.512,191200.0
2012-05-10 15:40:00,15.65,15.66,15.6,15.61,326900.0,11.5194,11.5267,11.4826,11.4899,326900.0
2012-05-10 15:45:00,15.62,15.64,15.6,15.63,349600.0,11.4973,11.512,11.4826,11.5046,349600.0
2012-05-10 15:50:00,15.63,15.64,15.54,15.56,622200.0,11.5046,11.512,11.4384,11.4531,622200.0
2012-05-10 15:55:00,15.57,15.61,15.56,15.61,1132800.0,11.4605,11.4899,11.4531,11.4899,1132800.0
2012-05-11 09:30:00,15.02,15.03,14.86,14.93,2792500.0,11.0556,11.063,10.9379,10.9894,2792500.0
2012-05-11 09:35:00,14.94,14.97,14.76,14.76,1956700.0,10.9968,11.0188,10.8643,10.8643,1956700.0
2012-05-11 09:40:00,14.77,14.85,14.7,14.7,1955700.0,10.8716,10.9305,10.8201,10.8201,1955700.0
2012-05-11 09:45:00,14.71,14.88,14.7,14.86,1577300.0,10.8275,10.9526,10.8201,10.9379,1577300.0
2012-05-11 09:50:00,14.88,14.9,14.79,14.81,1513900.0,10.9526,10.9673,10.8863,10.9011,1513900.0
2012-05-11 09:55:00,14.81,14.87,14.78,14.87,1632900.0,10.9011,10.9452,10.879,10.9452,1632900.0
2012-05-11 10:00:00,14.87,14.97,14.83,14.95,1666200.0,10.9452,11.0188,10.9158,11.0041,1666200.0
2012-05-11 10:05:00,14.94,14.96,14.84,14.85,1093800.0,10.9968,11.0115,10.9231,10.9305,1093800.0
2012-05-11 10:10:00,14.84,14.89,14.82,14.85,1164100.0,10.9231,10.96,10.9084,10.9305,1164100.0
2012-05-11 10:15:00,14.84,14.93,14.84,14.9,805400.0,10.9231,10.9894,10.9231,10.9673,805400.0
2012-05-11 10:20:00,14.9,14.98,14.88,14.93,1325000.0,10.9673,11.0262,10.9526,10.9894,1325000.0
2012-05-11 10:25:00,14.94,14.96,14.89,14.9,738200.0,10.9968,11.0115,10.96,10.9673,738200.0
2012-05-11 10:30:00,14.89,14.93,14.89,14.92,769500.0,10.96,10.9894,10.96,10.982,769500.0
2012-05-11 10:35:00,14.91,15.01,14.91,14.99,791400.0,10.9747,11.0483,10.9747,11.0336,791400.0
2012-05-11 10:40:00,14.99,15.02,14.96,15.0,799600.0,11.0336,11.0556,11.0115,11.0409,799600.0
2012-05-11 10:45:00,15.0,15.0,14.92,14.93,479700.0,11.0409,11.0409,10.982,10.9894,479700.0
2012-05-11 10:50:00,14.93,14.93,14.9,14.91,306700.0,10.9894,10.9894,10.9673,10.9747,306700.0
2012-05-11 10:55:00,14.91,14.92,14.86,14.86,574300.0,10.9747,10.982,10.9379,10.9379,574300.0
2012-05-11 11:00:00,14.87,14.94,14.86,14.9,800800.0,10.9452,10.9968,10.9379,10.9673,800800.0
2012-05-11 11:05:00,14.9,15.0,14.89,14.99,758500.0,10.9673,11.0409,10.96,11.0336,758500.0
2012-05-11 11:10:00,14.99,15.03,14.96,14.99,1585800.0,11.0336,11.063,11.0115,11.0336,1585800.0
2012-05-11 11:15:00,15.0,15.05,14.99,15.01,553800.0,11.0409,11.0777,11.0336,11.0483,553800.0
2012-05-11 11:20:00,15.02,15.04,15.01,15.03,340700.0,11.0556,11.0704,11.0483,11.063,340700.0
2012-05-11 11:25:00,15.03,15.1,15.02,15.1,1438900.0,11.063,11.1145,11.0556,11.1145,1438900.0
2012-05-11 11:30:00,15.1,15.16,15.08,15.11,1115200.0,11.1145,11.1587,11.0998,11.1219,1115200.0
2012-05-11 11:35:00,15.11,15.13,15.08,15.12,506200.0,11.1219,11.1366,11.0998,11.1292,506200.0
2012-05-11 11:40:00,15.12,15.12,15.08,15.08,718700.0,11.1292,11.1292,11.0998,11.0998,718700.0
2012-05-11 11:45:00,15.07,15.15,15.07,15.15,750300.0,11.0924,11.1513,11.0924,11.1513,750300.0
2012-05-11 11:50:00,15.15,15.15,15.1,15.13,640600.0,11.1513,11.1513,11.1145,11.1366,640600.0
2012-05-11 11:55:00,15.13,15.18,15.11,15.18,896800.0,11.1366,11.1734,11.1219,11.1734,896800.0
2012-05-11 12:00:00,15.18,15.2,15.16,15.18,585800.0,11.1734,11.1881,11.1587,11.1734,585800.0
2012-05-11 12:05:00,15.19,15.2,15.17,15.17,579400.0,11.1808,11.1881,11.166,11.166,579400.0
2012-05-11 12:10:00,15.17,15.18,15.14,15.15,305000.0,11.166,11.1734,11.144,11.1513,305000.0
2012-05-11 12:15:00,15.15,15.16,15.14,15.15,240700.0,11.1513,11.1587,11.144,11.1513,240700.0
2012-05-11 12:20:00,15.15,15.17,15.14,15.17,311300.0,11.1513,11.166,11.144,11.166,311300.0
2012-05-11 12:25:00,15.17,15.18,15.13,15.15,158600.0,11.166,11.1734,11.1366,11.1513,158600.0
2012-05-11 12:30:00,15.14,15.17,15.13,15.15,463300.0,11.144,11.166,11.1366,11.1513,463300.0
2012-05-11 12:35:00,15.16,15.19,15.15,15.19,523000.0,11.1587,11.1808,11.1513,11.1808,523000.0
2012-05-11 12:40:00,15.19,15.2,15.16,15.17,311400.0,11.1808,11.1881,11.1587,11.166,311400.0
2012-05-11 12:45:00,15.18,15.2,15.18,15.19,175400.0,11.1734,11.1881,11.1734,11.1808,175400.0
2012-05-11 12:50:00,15.18,15.19,15.17,15.18,216600.0,11.1734,11.1808,11.166,11.1734,216600.0
2012-05-11 12:55:00,15.18,15.19,15.18,15.18,135000.0,11.1734,11.1808,11.1734,11.1734,135000.0
2012-05-11 13:00:00,15.19,15.21,15.18,15.2,609600.0,11.1808,11.1955,11.1734,11.1881,609600.0
2012-05-11 13:05:00,15.2,15.23,15.18,15.2,362700.0,11.1881,11.2102,11.1734,11.1881,362700.0
2012-05-11 13:10:00,15.19,15.2,15.15,15.17,405500.0,11.1808,11.1881,11.1513,11.166,405500.0
2012-05-11 13:15:00,15.17,15.17,15.14,15.16,733700.0,11.166,11.166,11.144,11.1587,733700.0
2012-05-11 13:20:00,15.16,15.17,15.12,15.13,485900.0,11.1587,11.166,11.1292,11.1366,485900.0
2012-05-11 13:25:00,15.13,15.15,15.12,15.14,525900.0,11.1366,11.1513,11.1292,11.144,525900.0
2012-05-11 13:30:00,15.14,15.17,15.11,15.15,537800.0,11.144,11.166,11.1219,11.1513,537800.0
2012-05-11 13:35:00,15.15,15.15,15.12,15.12,464600.0,11.1513,11.1513,11.1292,11.1292,464600.0
2012-05-11 13:40:00,15.12,15.14,15.1,15.12,343000.0,11.1292,11.144,11.1145,11.1292,343000.0
2012-05-11 13:45:00,15.12,15.13,15.06,15.06,221600.0,11.1292,11.1366,11.0851,11.0851,221600.0
2012-05-11 13:50:00,15.06,15.12,15.06,15.11,296400.0,11.0851,11.1292,11.0851,11.1219,296400.0
2012-05-11 13:55:00,15.11,15.11,15.07,15.08,117300.0,11.1219,11.1219,11.0924,11.0998,117300.0
2012-05-11 14:00:00,15.08,15.08,15.0,15.01,979000.0,11.0998,11.0998,11.0409,11.0483,979000.0
2012-05-11 14:05:00,15.01,15.04,14.98,15.02,739600.0,11.0483,11.0704,11.0262,11.0556,739600.0
2012-05-11 14:10:00,15.03,15.07,15.02,15.07,162000.0,11.063,11.0924,11.0556,11.0924,162000.0
2012-05-11 14:15:00,15.07,15.1,15.05,15.08,244100.0,11.0924,11.1145,11.0777,11.0998,244100.0
2012-05-11 14:20:00,15.07,15.09,15.05,15.06,204100.0,11.0924,11.1072,11.0777,11.0851,204100.0
2012-05-11 14:25:00,15.06,15.09,15.05,15.05,158000.0,11.0851,11.1072,11.0777,11.0777,158000.0
2012-05-11 14:30:00,15.05,15.06,15.02,15.03,178600.0,11.0777,11.0851,11.0556,11.063,178600.0
2012-05-11 14:35:00,15.02,15.03,14.94,14.95,627600.0,11.0556,11.063,10.9968,11.0041,627600.0
2012-05-11 14:40:00,14.95,15.01,14.94,15.01,233500.0,11.0041,11.0483,10.9968,11.0483,233500.0
2012-05-11 14:45:00,15.0,15.05,15.0,15.04,109200.0,11.0409,11.0777,11.0409,11.0704,109200.0
2012-05-11 14:50:00,15.04,15.04,15.0,15.01,254000.0,11.0704,11.0704,11.0409,11.0483,254000.0
2012-05-11 14:55:00,15.01,15.01,14.97,14.98,403800.0,11.0483,11.0483,11.0188,11.0262,403800.0
2012-05-11 15:00:00,14.98,15.0,14.96,14.96,671900.0,11.0262,11.0409,11.0115,11.0115,671900.0
2012-05-11 15:05:00,14.96,14.97,14.93,14.93,312800.0,11.0115,11.0188,10.9894,10.9894,312800.0
2012-05-11 15:10:00,14.93,14.95,14.91,14.95,576700.0,10.9894,11.0041,10.9747,11.0041,576700.0
2012-05-11 15:15:00,14.94,14.96,14.92,14.95,217100.0,10.9968,11.0115,10.982,11.0041,217100.0
2012-05-11 15:20:00,14.96,14.98,14.95,14.96,289300.0,11.0115,11.0262,11.0041,11.0115,289300.0
2012-05-11 15:25:00,14.95,14.98,14.95,14.98,168800.0,11.0041,11.0262,11.0041,11.0262,168800.0
2012-05-11 15:30:00,14.98,14.98,14.94,14.96,372800.0,11.0262,11.0262,10.9968,11.0115,372800.0
2012-05-11 15:35:00,14.96,14.98,14.93,14.95,510200.0,11.0115,11.0262,10.9894,11.0041,510200.0
2012-05-11 15:40:00,14.95,14.95,14.91,14.91,519700.0,11.0041,11.0041,10.9747,10.9747,519700.0
2012-05-11 15:45:00,14.91,14.94,14.91,14.93,824600.0,10.9747,10.9968,10.9747,10.9894,824600.0
2012-05-11 15:50:00,14.93,14.94,14.89,14.92,1330300.0,10.9894,10.9968,10.96,10.982,1330300.0
2012-05-11 15:55:00,14.91,14.95,14.91,14.93,1338700.0,10.9747,11.0041,10.9747,10.9894,1338700.0
2012-05-14 09:30:00,14.58,14.73,14.54,14.67,1020700.0,10.7318,10.8422,10.7023,10.798,1020700.0
2012-05-14 09:35:00,14.68,14.72,14.41,14.44,1456300.0,10.8054,10.8348,10.6066,10.6287,1456300.0
2012-05-14 09:40:00,14.44,14.47,14.37,14.39,1756100.0,10.6287,10.6508,10.5772,10.5919,1756100.0
2012-05-14 09:45:00,14.38,14.42,14.37,14.4,1006900.0,10.5846,10.614,10.5772,10.5993,1006900.0
2012-05-14 09:50:00,14.41,14.49,14.38,14.4,1018200.0,10.6066,10.6655,10.5846,10.5993,1018200.0
2012-05-14 09:55:00,14.41,14.46,14.4,14.41,520400.0,10.6066,10.6434,10.5993,10.6066,520400.0
2012-05-14 10:00:00,14.41,14.47,14.38,14.46,500200.0,10.6066,10.6508,10.5846,10.6434,500200.0
2012-05-14 10:05:00,14.46,14.48,14.41,14.45,342600.0,10.6434,10.6582,10.6066,10.6361,342600.0
2012-05-14 10:10:00,14.45,14.48,14.42,14.43,597300.0,10.6361,10.6582,10.614,10.6214,597300.0
2012-05-14 10:15:00,14.43,14.45,14.42,14.42,494400.0,10.6214,10.6361,10.614,10.614,494400.0
2012-05-14 10:20:00,14.42,14.44,14.4,14.43,627800.0,10.614,10.6287,10.5993,10.6214,627800.0
2012-05-14 10:25:00,14.42,14.44,14.39,14.39,522000.0,10.614,10.6287,10.5919,10.5919,522000.0
2012-05-14 10:30:00,14.39,14.42,14.38,14.4,651900.0,10.5919,10.614,10.5846,10.5993,651900.0
2012-05-14 10:35:00,14.4,14.42,14.39,14.4,465500.0,10.5993,10.614,10.5919,10.5993,465500.0
2012-05-14 10:40:00,14.39,14.41,14.38,14.39,230200.0,10.5919,10.6066,10.5846,10.5919,230200.0
2012-05-14 10:45:00,14.39,14.4,14.34,14.4,427900.0,10.5919,10.5993,10.5551,10.5993,427900.0
2012-05-14 10:50:00,14.39,14.43,14.38,14.41,331200.0,10.5919,10.6214,10.5846,10.6066,331200.0
2012-05-14 10:55:00,14.41,14.43,14.4,14.42,515600.0,10.6066,10.6214,10.5993,10.614,515600.0
2012-05-14 11:00:00,14.42,14.45,14.42,14.44,779700.0,10.614,10.6361,10.614,10.6287,779700.0
2012-05-14 11:05:00,14.44,14.45,14.38,14.4,347800.0,10.6287,10.6361,10.5846,10.5993,347800.0
2012-05-14 11:10:00,14.39,14.43,14.38,14.43,299100.0,10.5919,10.6214,10.5846,10.6214,299100.0
2012-05-14 11:15:00,14.42,14.44,14.4,14.42,310800.0,10.614,10.6287,10.5993,10.614,310800.0
2012-05-14 11:20:00,14.42,14.45,14.42,14.44,561100.0,10.614,10.6361,10.614,10.6287,561100.0
2012-05-14 11:25:00,14.44,14.5,14.43,14.46,812100.0,10.6287,10.6729,10.6214,10.6434,812100.0
2012-05-14 11:30:00,14.46,14.47,14.43,14.46,756900.0,10.6434,10.6508,10.6214,10.6434,756900.0
2012-05-14 11:35:00,14.46,14.47,14.44,14.44,543000.0,10.6434,10.6508,10.6287,10.6287,543000.0
2012-05-14 11:40:00,14.45,14.46,14.43,14.43,347100.0,10.6361,10.6434,10.6214,10.6214,347100.0
2012-05-14 11:45:00,14.43,14.45,14.42,14.43,420800.0,10.6214,10.6361,10.614,10.6214,420800.0
2012-05-14 11:50:00,14.44,14.45,14.42,14.42,126600.0,10.6287,10.6361,10.614,10.614,126600.0
2012-05-14 11:55:00,14.42,14.45,14.42,14.44,218500.0,10.614,10.6361,10.614,10.6287,218500.0
2012-05-14 12:00:00,14.44,14.46,14.43,14.45,116900.0,10.6287,10.6434,10.6214,10.6361,116900.0
2012-05-14 12:05:00,14.44,14.48,14.44,14.47,510000.0,10.6287,10.6582,10.6287,10.6508,510000.0
2012-05-14 12:10:00,14.48,14.49,14.45,14.48,253000.0,10.6582,10.6655,10.6361,10.6582,253000.0
2012-05-14 12:15:00,14.47,14.5,14.47,14.47,782900.0,10.6508,10.6729,10.6508,10.6508,782900.0
2012-05-14 12:20:00,14.47,14.49,14.46,14.48,223100.0,10.6508,10.6655,10.6434,10.6582,223100.0
2012-05-14 12:25:00,14.48,14.48,14.45,14.46,196500.0,10.6582,10.6582,10.6361,10.6434,196500.0
2012-05-14 12:30:00,14.46,14.47,14.45,14.46,92200.0,10.6434,10.6508,10.6361,10.6434,92200.0
2012-05-14 12:35:00,14.46,14.48,14.45,14.47,256700.0,10.6434,10.6582,10.6361,10.6508,256700.0
2012-05-14 12:40:00,14.48,14.49,14.47,14.48,167200.0,10.6582,10.6655,10.6508,10.6582,167200.0
2012-05-14 12:45:00,14.48,14.48,14.46,14.46,92600.0,10.6582,10.6582,10.6434,10.6434,92600.0
2012-05-14 12:50:00,14.47,14.48,14.46,14.48,70200.0,10.6508,10.6582,10.6434,10.6582,70200.0
2012-05-14 12:55:00,14.48,14.48,14.46,14.47,99100.0,10.6582,10.6582,10.6434,10.6508,99100.0
2012-05-14 13:00:00,14.47,14.48,14.45,14.45,199300.0,10.6508,10.6582,10.6361,10.6361,199300.0
2012-05-14 13:05:00,14.46,14.47,14.44,14.45,155100.0,10.6434,10.6508,10.6287,10.6361,155100.0
2012-05-14 13:10:00,14.45,14.45,14.41,14.43,127000.0,10.6361,10.6361,10.6066,10.6214,127000.0
2012-05-14 13:15:00,14.42,14.44,14.4,14.43,263500.0,10.614,10.6287,10.5993,10.6214,263500.0
2012-05-14 13:20:00,14.42,14.44,14.42,14.43,84200.0,10.614,10.6287,10.614,10.6214,84200.0
2012-05-14 13:25:00,14.43,14.44,14.41,14.42,122000.0,10.6214,10.6287,10.6066,10.614,122000.0
2012-05-14 13:30:00,14.42,14.46,14.42,14.44,189500.0,10.614,10.6434,10.614,10.6287,189500.0
2012-05-14 13:35:00,14.44,14.48,14.44,14.48,147300.0,10.6287,10.6582,10.6287,10.6582,147300.0
2012-05-14 13:40:00,14.47,14.48,14.46,14.46,68800.0,10.6508,10.6582,10.6434,10.6434,68800.0
2012-05-14 13:45:00,14.47,14.48,14.45,14.46,66700.0,10.6508,10.6582,10.6361,10.6434,66700.0
2012-05-14 13:50:00,14.46,14.5,14.45,14.48,249800.0,10.6434,10.6729,10.6361,10.6582,249800.0
2012-05-14 13:55:00,14.48,14.5,14.46,14.46,146000.0,10.6582,10.6729,10.6434,10.6434,146000.0
2012-05-14 14:00:00,14.46,14.49,14.46,14.49,116300.0,10.6434,10.6655,10.6434,10.6655,116300.0
2012-05-14 14:05:00,14.48,14.49,14.48,14.49,65500.0,10.6582,10.6655,10.6582,10.6655,65500.0
2012-05-14 14:10:00,14.48,14.49,14.46,14.47,169200.0,10.6582,10.6655,10.6434,10.6508,169200.0
2012-05-14 14:15:00,14.47,14.5,14.47,14.48,168100.0,10.6508,10.6729,10.6508,10.6582,168100.0
2012-05-14 14:20:00,14.47,14.5,14.47,14.5,183900.0,10.6508,10.6729,10.6508,10.6729,183900.0
2012-05-14 14:25:00,14.5,14.51,14.48,14.49,146100.0,10.6729,10.6802,10.6582,10.6655,146100.0
2012-05-14 14:30:00,14.5,14.51,14.48,14.5,155400.0,10.6729,10.6802,10.6582,10.6729,155400.0
2012-05-14 14:35:00,14.5,14.51,14.47,14.49,258700.0,10.6729,10.6802,10.6508,10.6655,258700.0
2012-05-14 14:40:00,14.49,14.5,14.48,14.49,92700.0,10.6655,10.6729,10.6582,10.6655,92700.0
2012-05-14 14:45:00,14.49,14.49,14.44,14.46,252800.0,10.6655,10.6655,10.6287,10.6434,252800.0
2012-05-14 14:50:00,14.45,14.47,14.4,14.41,276900.0,10.6361,10.6508,10.5993,10.6066,276900.0
2012-05-14 14:55:00,14.41,14.41,14.35,14.37,496900.0,10.6066,10.6066,10.5625,10.5772,496900.0
2012-05-14 15:00:00,14.37,14.37,14.3,14.31,511200.0,10.5772,10.5772,10.5257,10.533,511200.0
2012-05-14 15:05:00,14.31,14.37,14.3,14.34,354600.0,10.533,10.5772,10.5257,10.5551,354600.0
2012-05-14 15:10:00,14.34,14.38,14.33,14.36,244600.0,10.5551,10.5846,10.5478,10.5698,244600.0
2012-05-14 15:15:00,14.37,14.38,14.35,14.35,197900.0,10.5772,10.5846,10.5625,10.5625,197900.0
2012-05-14 15:20:00,14.35,14.36,14.29,14.33,498900.0,10.5625,10.5698,10.5183,10.5478,498900.0
2012-05-14 15:25:00,14.33,14.34,14.3,14.31,342100.0,10.5478,10.5551,10.5257,10.533,342100.0
2012-05-14 15:30:00,14.31,14.36,14.31,14.33,279400.0,10.533,10.5698,10.533,10.5478,279400.0
2012-05-14 15:35:00,14.34,14.34,14.27,14.27,691700.0,10.5551,10.5551,10.5036,10.5036,691700.0
2012-05-14 15:40:00,14.28,14.28,14.25,14.26,550300.0,10.511,10.511,10.4889,10.4962,550300.0
2012-05-14 15:45:00,14.25,14.3,14.25,14.3,526500.0,10.4889,10.5257,10.4889,10.5257,526500.0
2012-05-14 15:50:00,14.3,14.32,14.29,14.29,963300.0,10.5257,10.5404,10.5183,10.5183,963300.0
2012-05-14 15:55:00,14.29,14.31,14.28,14.29,1599600.0,10.5183,10.533,10.511,10.5183,1599600.0
2012-05-15 09:30:00,14.41,14.55,14.31,14.37,915000.0,10.6066,10.7097,10.533,10.5772,915000.0
2012-05-15 09:35:00,14.37,14.46,14.36,14.38,679000.0,10.5772,10.6434,10.5698,10.5846,679000.0
2012-05-15 09:40:00,14.38,14.48,14.36,14.43,517200.0,10.5846,10.6582,10.5698,10.6214,517200.0
2012-05-15 09:45:00,14.42,14.43,14.26,14.34,926500.0,10.614,10.6214,10.4962,10.5551,926500.0
2012-05-15 09:50:00,14.35,14.52,14.34,14.52,635700.0,10.5625,10.6876,10.5551,10.6876,635700.0
2012-05-15 09:55:00,14.52,14.53,14.41,14.42,290700.0,10.6876,10.695,10.6066,10.614,290700.0
2012-05-15 10:00:00,14.43,14.5,14.41,14.41,330000.0,10.6214,10.6729,10.6066,10.6066,330000.0
2012-05-15 10:05:00,14.4,14.41,14.33,14.36,459700.0,10.5993,10.6066,10.5478,10.5698,459700.0
2012-05-15 10:10:00,14.35,14.41,14.33,14.34,368800.0,10.5625,10.6066,10.5478,10.5551,368800.0
2012-05-15 10:15:00,14.33,14.34,14.26,14.32,487900.0,10.5478,10.5551,10.4962,10.5404,487900.0
2012-05-15 10:20:00,14.32,14.36,14.3,14.32,379500.0,10.5404,10.5698,10.5257,10.5404,379500.0
2012-05-15 10:25:00,14.32,14.38,14.31,14.36,347100.0,10.5404,10.5846,10.533,10.5698,347100.0
2012-05-15 10:30:00,14.36,14.37,14.35,14.35,396500.0,10.5698,10.5772,10.5625,10.5625,396500.0
2012-05-15 10:35:00,14.35,14.41,14.35,14.38,274300.0,10.5625,10.6066,10.5625,10.5846,274300.0
2012-05-15 10:40:00,14.38,14.44,14.35,14.36,266200.0,10.5846,10.6287,10.5625,10.5698,266200.0
2012-05-15 10:45:00,14.36,14.42,14.35,14.38,405500.0,10.5698,10.614,10.5625,10.5846,405500.0
2012-05-15 10:50:00,14.38,14.39,14.35,14.37,303800.0,10.5846,10.5919,10.5625,10.5772,303800.0
2012-05-15 10:55:00,14.36,14.38,14.34,14.35,132100.0,10.5698,10.5846,10.5551,10.5625,132100.0
2012-05-15 11:00:00,14.35,14.36,14.25,14.26,388500.0,10.5625,10.5698,10.4889,10.4962,388500.0
2012-05-15 11:05:00,14.26,14.28,14.22,14.27,331500.0,10.4962,10.511,10.4668,10.5036,331500.0
2012-05-15 11:10:00,14.27,14.28,14.17,14.21,440500.0,10.5036,10.511,10.43,10.4594,440500.0
2012-05-15 11:15:00,14.21,14.24,14.18,14.23,257400.0,10.4594,10.4815,10.4373,10.4742,257400.0
2012-05-15 11:20:00,14.23,14.24,14.21,14.22,197900.0,10.4742,10.4815,10.4594,10.4668,197900.0
2012-05-15 11:25:00,14.23,14.23,14.19,14.2,146300.0,10.4742,10.4742,10.4447,10.4521,146300.0
2012-05-15 11:30:00,14.2,14.36,14.2,14.32,720200.0,10.4521,10.5698,10.4521,10.5404,720200.0
2012-05-15 11:35:00,14.33,14.41,14.31,14.39,411800.0,10.5478,10.6066,10.533,10.5919,411800.0
2012-05-15 11:40:00,14.4,14.42,14.34,14.34,428100.0,10.5993,10.614,10.5551,10.5551,428100.0
2012-05-15 11:45:00,14.34,14.4,14.3,14.37,472400.0,10.5551,10.5993,10.5257,10.5772,472400.0
2012-05-15 11:50:00,14.37,14.38,14.3,14.34,208500.0,10.5772,10.5846,10.5257,10.5551,208500.0
2012-05-15 11:55:00,14.34,14.38,14.3,14.37,220900.0,10.5551,10.5846,10.5257,10.5772,220900.0
2012-05-15 12:00:00,14.37,14.38,14.34,14.35,184100.0,10.5772,10.5846,10.5551,10.5625,184100.0
2012-05-15 12:05:00,14.35,14.41,14.35,14.4,334900.0,10.5625,10.6066,10.5625,10.5993,334900.0
2012-05-15 12:10:00,14.4,14.41,14.36,14.36,227500.0,10.5993,10.6066,10.5698,10.5698,227500.0
2012-05-15 12:15:00,14.36,14.38,14.33,14.34,289800.0,10.5698,10.5846,10.5478,10.5551,289800.0
2012-05-15 12:20:00,14.35,14.35,14.31,14.33,154900.0,10.5625,10.5625,10.533,10.5478,154900.0
2012-05-15 12:25:00,14.33,14.4,14.33,14.38,249100.0,10.5478,10.5993,10.5478,10.5846,249100.0
2012-05-15 12:30:00,14.38,14.39,14.35,14.36,116100.0,10.5846,10.5919,10.5625,10.5698,116100.0
2012-05-15 12:35:00,14.35,14.37,14.34,14.34,233700.0,10.5625,10.5772,10.5551,10.5551,233700.0
2012-05-15 12:40:00,14.34,14.36,14.33,14.36,209900.0,10.5551,10.5698,10.5478,10.5698,209900.0
2012-05-15 12:45:00,14.35,14.36,14.31,14.31,165100.0,10.5625,10.5698,10.533,10.533,165100.0
2012-05-15 12:50:00,14.31,14.32,14.3,14.32,133700.0,10.533,10.5404,10.5257,10.5404,133700.0
2012-05-15 12:55:00,14.31,14.32,14.29,14.32,265900.0,10.533,10.5404,10.5183,10.5404,265900.0
2012-05-15 13:00:00,14.32,14.32,14.28,14.29,97900.0,10.5404,10.5404,10.511,10.5183,97900.0
2012-05-15 13:05:00,14.28,14.3,14.27,14.29,116400.0,10.511,10.5257,10.5036,10.5183,116400.0
2012-05-15 13:10:00,14.3,14.33,14.29,14.33,107400.0,10.5257,10.5478,10.5183,10.5478,107400.0
2012-05-15 13:15:00,14.32,14.35,14.32,14.34,101400.0,10.5404,10.5625,10.5404,10.5551,101400.0
2012-05-15 13:20:00,14.34,14.36,14.33,14.35,129300.0,10.5551,10.5698,10.5478,10.5625,129300.0
2012-05-15 13:25:00,14.35,14.36,14.3,14.3,178400.0,10.5625,10.5698,10.5257,10.5257,178400.0
2012-05-15 13:30:00,14.3,14.3,14.21,14.22,455100.0,10.5257,10.5257,10.4594,10.4668,455100.0
2012-05-15 13:35:00,14.22,14.3,14.22,14.3,225900.0,10.4668,10.5257,10.4668,10.5257,225900.0
2012-05-15 13:40:00,14.3,14.3,14.26,14.27,315800.0,10.5257,10.5257,10.4962,10.5036,315800.0
2012-05-15 13:45:00,14.26,14.27,14.22,14.22,258100.0,10.4962,10.5036,10.4668,10.4668,258100.0
2012-05-15 13:50:00,14.22,14.27,14.21,14.25,205100.0,10.4668,10.5036,10.4594,10.4889,205100.0
2012-05-15 13:55:00,14.25,14.26,14.22,14.26,171700.0,10.4889,10.4962,10.4668,10.4962,171700.0
2012-05-15 14:00:00,14.26,14.31,14.25,14.29,312700.0,10.4962,10.533,10.4889,10.5183,312700.0
2012-05-15 14:05:00,14.29,14.3,14.26,14.29,160000.0,10.5183,10.5257,10.4962,10.5183,160000.0
2012-05-15 14:10:00,14.3,14.37,14.29,14.36,263100.0,10.5257,10.5772,10.5183,10.5698,263100.0
2012-05-15 14:15:00,14.36,14.37,14.32,14.35,309300.0,10.5698,10.5772,10.5404,10.5625,309300.0
2012-05-15 14:20:00,14.35,14.44,14.34,14.42,661600.0,10.5625,10.6287,10.5551,10.614,661600.0
2012-05-15 14:25:00,14.42,14.46,14.37,14.37,732700.0,10.614,10.6434,10.5772,10.5772,732700.0
2012-05-15 14:30:00,14.38,14.38,14.35,14.36,119800.0,10.5846,10.5846,10.5625,10.5698,119800.0
2012-05-15 14:35:00,14.35,14.36,14.31,14.33,192000.0,10.5625,10.5698,10.533,10.5478,192000.0
2012-05-15 14:40:00,14.32,14.34,14.3,14.31,337500.0,10.5404,10.5551,10.5257,10.533,337500.0
2012-05-15 14:45:00,14.31,14.33,14.3,14.3,154300.0,10.533,10.5478,10.5257,10.5257,154300.0
2012-05-15 14:50:00,14.3,14.31,14.27,14.29,289700.0,10.5257,10.533,10.5036,10.5183,289700.0
2012-05-15 14:55:00,14.3,14.3,14.26,14.26,239100.0,10.5257,10.5257,10.4962,10.4962,239100.0
2012-05-15 15:00:00,14.26,14.26,14.21,14.26,590100.0,10.4962,10.4962,10.4594,10.4962,590100.0
2012-05-15 15:05:00,14.25,14.27,14.21,14.21,318100.0,10.4889,10.5036,10.4594,10.4594,318100.0
2012-05-15 15:10:00,14.21,14.22,14.15,14.18,712300.0,10.4594,10.4668,10.4153,10.4373,712300.0
2012-05-15 15:15:00,14.18,14.19,14.14,14.17,472300.0,10.4373,10.4447,10.4079,10.43,472300.0
2012-05-15 15:20:00,14.17,14.18,14.14,14.14,394500.0,10.43,10.4373,10.4079,10.4079,394500.0
2012-05-15 15:25:00,14.15,14.15,14.08,14.1,623500.0,10.4153,10.4153,10.3637,10.3785,623500.0
2012-05-15 15:30:00,14.09,14.11,14.08,14.1,659400.0,10.3711,10.3858,10.3637,10.3785,659400.0
2012-05-15 15:35:00,14.09,14.14,14.08,14.11,589700.0,10.3711,10.4079,10.3637,10.3858,589700.0
2012-05-15 15:40:00,14.11,14.17,14.1,14.16,710800.0,10.3858,10.43,10.3785,10.4226,710800.0
2012-05-15 15:45:00,14.16,14.18,14.07,14.09,622300.0,10.4226,10.4373,10.3564,10.3711,622300.0
2012-05-15 15:50:00,14.1,14.12,14.07,14.08,794300.0,10.3785,10.3932,10.3564,10.3637,794300.0
2012-05-15 15:55:00,14.09,14.15,14.08,14.13,2440900.0,10.3711,10.4153,10.3637,10.4005,2440900.0
2012-05-16 09:30:00,14.33,14.39,14.19,14.24,639200.0,10.5478,10.5919,10.4447,10.4815,639200.0
2012-05-16 09:35:00,14.23,14.28,14.19,14.22,401900.0,10.4742,10.511,10.4447,10.4668,401900.0
2012-05-16 09:40:00,14.22,14.24,14.15,14.21,303300.0,10.4668,10.4815,10.4153,10.4594,303300.0
2012-05-16 09:45:00,14.21,14.29,14.18,14.29,246000.0,10.4594,10.5183,10.4373,10.5183,246000.0
2012-05-16 09:50:00,14.29,14.35,14.29,14.31,461500.0,10.5183,10.5625,10.5183,10.533,461500.0
2012-05-16 09:55:00,14.31,14.32,14.27,14.28,342100.0,10.533,10.5404,10.5036,10.511,342100.0
2012-05-16 10:00:00,14.28,14.3,14.2,14.21,484000.0,10.511,10.5257,10.4521,10.4594,484000.0
2012-05-16 10:05:00,14.2,14.27,14.2,14.26,231400.0,10.4521,10.5036,10.4521,10.4962,231400.0
2012-05-16 10:10:00,14.26,14.3,14.26,14.29,320300.0,10.4962,10.5257,10.4962,10.5183,320300.0
2012-05-16 10:15:00,14.29,14.3,14.25,14.3,890900.0,10.5183,10.5257,10.4889,10.5257,890900.0
2012-05-16 10:20:00,14.3,14.34,14.29,14.3,713000.0,10.5257,10.5551,10.5183,10.5257,713000.0
2012-05-16 10:25:00,14.31,14.31,14.21,14.21,620400.0,10.533,10.533,10.4594,10.4594,620400.0
2012-05-16 10:30:00,14.21,14.26,14.21,14.24,289300.0,10.4594,10.4962,10.4594,10.4815,289300.0
2012-05-16 10:35:00,14.25,14.27,14.16,14.17,324700.0,10.4889,10.5036,10.4226,10.43,324700.0
2012-05-16 10:40:00,14.17,14.18,14.14,14.15,492400.0,10.43,10.4373,10.4079,10.4153,492400.0
2012-05-16 10:45:00,14.16,14.17,14.1,14.1,419700.0,10.4226,10.43,10.3785,10.3785,419700.0
2012-05-16 10:50:00,14.1,14.11,14.0,14.08,835600.0,10.3785,10.3858,10.3049,10.3637,835600.0
2012-05-16 10:55:00,14.08,14.08,13.98,14.05,688000.0,10.3637,10.3637,10.2901,10.3417,688000.0
2012-05-16 11:00:00,14.05,14.07,14.04,14.07,155800.0,10.3417,10.3564,10.3343,10.3564,155800.0
2012-05-16 11:05:00,14.06,14.08,13.9,13.97,1121600.0,10.349,10.3637,10.2313,10.2828,1121600.0
2012-05-16 11:10:00,13.97,14.02,13.95,14.02,828000.0,10.2828,10.3196,10.2681,10.3196,828000.0
2012-05-16 11:15:00,14.02,14.08,14.0,14.03,504200.0,10.3196,10.3637,10.3049,10.3269,504200.0
2012-05-16 11:20:00,14.03,14.03,13.96,14.03,636500.0,10.3269,10.3269,10.2754,10.3269,636500.0
2012-05-16 11:25:00,14.04,14.08,14.02,14.04,273100.0,10.3343,10.3637,10.3196,10.3343,273100.0
2012-05-16 11:30:00,14.04,14.1,14.03,14.03,347900.0,10.3343,10.3785,10.3269,10.3269,347900.0
2012-05-16 11:35:00,14.04,14.04,13.99,13.99,259300.0,10.3343,10.3343,10.2975,10.2975,259300.0
2012-05-16 11:40:00,14.0,14.01,13.98,13.99,302600.0,10.3049,10.3122,10.2901,10.2975,302600.0
2012-05-16 11:45:00,13.99,14.0,13.95,13.96,390500.0,10.2975,10.3049,10.2681,10.2754,390500.0
2012-05-16 11:50:00,13.96,14.01,13.96,14.01,221500.0,10.2754,10.3122,10.2754,10.3122,221500.0
2012-05-16 11:55:00,14.01,14.03,14.0,14.01,175100.0,10.3122,10.3269,10.3049,10.3122,175100.0
2012-05-16 12:00:00,14.01,14.02,14.0,14.01,181700.0,10.3122,10.3196,10.3049,10.3122,181700.0
2012-05-16 12:05:00,14.01,14.04,13.99,14.03,233800.0,10.3122,10.3343,10.2975,10.3269,233800.0
2012-05-16 12:10:00,14.04,14.04,14.0,14.01,184100.0,10.3343,10.3343,10.3049,10.3122,184100.0
2012-05-16 12:15:00,14.01,14.02,14.0,14.01,132800.0,10.3122,10.3196,10.3049,10.3122,132800.0
2012-05-16 12:20:00,14.01,14.01,13.95,13.95,299000.0,10.3122,10.3122,10.2681,10.2681,299000.0
2012-05-16 12:25:00,13.96,13.97,13.92,13.97,301300.0,10.2754,10.2828,10.246,10.2828,301300.0
2012-05-16 12:30:00,13.96,14.03,13.95,14.02,408900.0,10.2754,10.3269,10.2681,10.3196,408900.0
2012-05-16 12:35:00,14.01,14.02,14.0,14.01,180600.0,10.3122,10.3196,10.3049,10.3122,180600.0
2012-05-16 12:40:00,14.01,14.01,13.93,13.94,239300.0,10.3122,10.3122,10.2533,10.2607,239300.0
2012-05-16 12:45:00,13.93,13.97,13.93,13.94,477200.0,10.2533,10.2828,10.2533,10.2607,477200.0
2012-05-16 12:50:00,13.95,13.96,13.93,13.96,179500.0,10.2681,10.2754,10.2533,10.2754,179500.0
2012-05-16 12:55:00,13.95,13.96,13.92,13.92,163600.0,10.2681,10.2754,10.246,10.246,163600.0
2012-05-16 13:00:00,13.93,13.93,13.9,13.9,231900.0,10.2533,10.2533,10.2313,10.2313,231900.0
2012-05-16 13:05:00,13.9,13.92,13.89,13.9,296800.0,10.2313,10.246,10.2239,10.2313,296800.0
2012-05-16 13:10:00,13.91,13.91,13.87,13.87,152300.0,10.2386,10.2386,10.2092,10.2092,152300.0
2012-05-16 13:15:00,13.87,13.89,13.86,13.88,247100.0,10.2092,10.2239,10.2018,10.2165,247100.0
2012-05-16 13:20:00,13.88,13.89,13.85,13.86,185900.0,10.2165,10.2239,10.1944,10.2018,185900.0
2012-05-16 13:25:00,13.86,13.88,13.81,13.82,531500.0,10.2018,10.2165,10.165,10.1724,531500.0
2012-05-16 13:30:00,13.82,13.83,13.77,13.78,447800.0,10.1724,10.1797,10.1356,10.1429,447800.0
2012-05-16 13:35:00,13.79,13.82,13.77,13.81,503900.0,10.1503,10.1724,10.1356,10.165,503900.0
2012-05-16 13:40:00,13.81,13.84,13.8,13.8,532400.0,10.165,10.1871,10.1576,10.1576,532400.0
2012-05-16 13:45:00,13.8,13.84,13.8,13.81,246700.0,10.1576,10.1871,10.1576,10.165,246700.0
2012-05-16 13:50:00,13.82,13.82,13.78,13.81,349200.0,10.1724,10.1724,10.1429,10.165,349200.0
2012-05-16 13:55:00,13.81,13.88,13.8,13.88,216500.0,10.165,10.2165,10.1576,10.2165,216500.0
2012-05-16 14:00:00,13.88,13.93,13.83,13.84,618200.0,10.2165,10.2533,10.1797,10.1871,618200.0
2012-05-16 14:05:00,13.84,13.87,13.83,13.85,165900.0,10.1871,10.2092,10.1797,10.1944,165900.0
2012-05-16 14:10:00,13.85,13.89,13.78,13.78,368600.0,10.1944,10.2239,10.1429,10.1429,368600.0
2012-05-16 14:15:00,13.78,13.81,13.76,13.81,302100.0,10.1429,10.165,10.1282,10.165,302100.0
2012-05-16 14:20:00,13.81,13.83,13.79,13.81,253500.0,10.165,10.1797,10.1503,10.165,253500.0
2012-05-16 14:25:00,13.8,13.81,13.76,13.78,196700.0,10.1576,10.165,10.1282,10.1429,196700.0
2012-05-16 14:30:00,13.78,13.79,13.72,13.73,401100.0,10.1429,10.1503,10.0988,10.1061,401100.0
2012-05-16 14:35:00,13.72,13.76,13.69,13.7,794200.0,10.0988,10.1282,10.0767,10.084,794200.0
2012-05-16 14:40:00,13.7,13.72,13.68,13.68,496500.0,10.084,10.0988,10.0693,10.0693,496500.0
2012-05-16 14:45:00,13.69,13.73,13.67,13.72,457600.0,10.0767,10.1061,10.062,10.0988,457600.0
2012-05-16 14:50:00,13.72,13.74,13.71,13.72,411100.0,10.0988,10.1135,10.0914,10.0988,411100.0
2012-05-16 14:55:00,13.71,13.77,13.71,13.74,461500.0,10.0914,10.1356,10.0914,10.1135,461500.0
2012-05-16 15:00:00,13.73,13.75,13.71,13.72,233400.0,10.1061,10.1208,10.0914,10.0988,233400.0
2012-05-16 15:05:00,13.72,13.76,13.71,13.73,275500.0,10.0988,10.1282,10.0914,10.1061,275500.0
2012-05-16 15:10:00,13.74,13.74,13.66,13.66,415800.0,10.1135,10.1135,10.0546,10.0546,415800.0
2012-05-16 15:15:00,13.66,13.67,13.61,13.61,434300.0,10.0546,10.062,10.0178,10.0178,434300.0
2012-05-16 15:20:00,13.61,13.63,13.54,13.58,834800.0,10.0178,10.0325,9.9663,9.9957,834800.0
2012-05-16 15:25:00,13.58,13.6,13.56,13.57,503500.0,9.9957,10.0104,9.981,9.9884,503500.0
2012-05-16 15:30:00,13.57,13.6,13.55,13.59,823400.0,9.9884,10.0104,9.9736,10.0031,823400.0
2012-05-16 15:35:00,13.6,13.63,13.58,13.58,667800.0,10.0104,10.0325,9.9957,9.9957,667800.0
2012-05-16 15:40:00,13.58,13.59,13.53,13.54,667700.0,9.9957,10.0031,9.9589,9.9663,667700.0
2012-05-16 15:45:00,13.54,13.59,13.53,13.54,1067400.0,9.9663,10.0031,9.9589,9.9663,1067400.0
2012-05-16 15:50:00,13.54,13.56,13.54,13.56,1123500.0,9.9663,9.981,9.9663,9.981,1123500.0
2012-05-16 15:55:00,13.56,13.61,13.54,13.54,3059000.0,9.981,10.0178,9.9663,9.9663,3059000.0
2012-05-17 09:30:00,13.62,13.62,13.5,13.53,811400.0,10.0252,10.0252,9.9368,9.9589,811400.0
2012-05-17 09:35:00,13.54,13.54,13.41,13.41,651200.0,9.9663,9.9663,9.8706,9.8706,651200.0
2012-05-17 09:40:00,13.42,13.52,13.39,13.51,484100.0,9.8779,9.9515,9.8559,9.9442,484100.0
2012-05-17 09:45:00,13.52,13.52,13.41,13.42,365900.0,9.9515,9.9515,9.8706,9.8779,365900.0
2012-05-17 09:50:00,13.43,13.46,13.39,13.43,309600.0,9.8853,9.9074,9.8559,9.8853,309600.0
2012-05-17 09:55:00,13.42,13.49,13.41,13.48,443500.0,9.8779,9.9295,9.8706,9.9221,443500.0
2012-05-17 10:00:00,13.49,13.5,13.35,13.36,1299500.0,9.9295,9.9368,9.8264,9.8338,1299500.0
2012-05-17 10:05:00,13.36,13.54,13.34,13.54,704000.0,9.8338,9.9663,9.8191,9.9663,704000.0
2012-05-17 10:10:00,13.54,13.6,13.47,13.52,620400.0,9.9663,10.0104,9.9147,9.9515,620400.0
2012-05-17 10:15:00,13.52,13.61,13.52,13.53,557000.0,9.9515,10.0178,9.9515,9.9589,557000.0
2012-05-17 10:20:00,13.54,13.68,13.53,13.67,457300.0,9.9663,10.0693,9.9589,10.062,457300.0
2012-05-17 10:25:00,13.67,13.74,13.63,13.65,943700.0,10.062,10.1135,10.0325,10.0472,943700.0
2012-05-17 10:30:00,13.65,13.68,13.58,13.68,561900.0,10.0472,10.0693,9.9957,10.0693,561900.0
2012-05-17 10:35:00,13.68,13.81,13.66,13.75,597700.0,10.0693,10.165,10.0546,10.1208,597700.0
2012-05-17 10:40:00,13.75,13.82,13.74,13.77,577600.0,10.1208,10.1724,10.1135,10.1356,577600.0
2012-05-17 10:45:00,13.77,13.78,13.71,13.72,600900.0,10.1356,10.1429,10.0914,10.0988,600900.0
2012-05-17 10:50:00,13.73,13.76,13.67,13.73,497800.0,10.1061,10.1282,10.062,10.1061,497800.0
2012-05-17 10:55:00,13.72,13.73,13.67,13.73,312000.0,10.0988,10.1061,10.062,10.1061,312000.0
2012-05-17 11:00:00,13.72,13.77,13.68,13.73,322400.0,10.0988,10.1356,10.0693,10.1061,322400.0
2012-05-17 11:05:00,13.73,13.8,13.72,13.76,390100.0,10.1061,10.1576,10.0988,10.1282,390100.0
2012-05-17 11:10:00,13.76,13.8,13.75,13.8,167500.0,10.1282,10.1576,10.1208,10.1576,167500.0
2012-05-17 11:15:00,13.79,13.91,13.78,13.89,490200.0,10.1503,10.2386,10.1429,10.2239,490200.0
2012-05-17 11:20:00,13.89,13.89,13.83,13.88,346200.0,10.2239,10.2239,10.1797,10.2165,346200.0
2012-05-17 11:25:00,13.88,13.92,13.85,13.88,606500.0,10.2165,10.246,10.1944,10.2165,606500.0
2012-05-17 11:30:00,13.88,13.93,13.74,13.76,846900.0,10.2165,10.2533,10.1135,10.1282,846900.0
2012-05-17 11:35:00,13.77,13.78,13.71,13.73,599000.0,10.1356,10.1429,10.0914,10.1061,599000.0
2012-05-17 11:40:00,13.73,13.78,13.71,13.76,322700.0,10.1061,10.1429,10.0914,10.1282,322700.0
2012-05-17 11:45:00,13.75,13.79,13.75,13.75,240800.0,10.1208,10.1503,10.1208,10.1208,240800.0
2012-05-17 11:50:00,13.75,13.76,13.69,13.72,189200.0,10.1208,10.1282,10.0767,10.0988,189200.0
2012-05-17 11:55:00,13.71,13.75,13.69,13.75,269800.0,10.0914,10.1208,10.0767,10.1208,269800.0
2012-05-17 12:00:00,13.74,13.75,13.61,13.62,383300.0,10.1135,10.1208,10.0178,10.0252,383300.0
2012-05-17 12:05:00,13.62,13.63,13.49,13.53,703100.0,10.0252,10.0325,9.9295,9.9589,703100.0
2012-05-17 12:10:00,13.53,13.54,13.46,13.53,765900.0,9.9589,9.9663,9.9074,9.9589,765900.0
2012-05-17 12:15:00,13.54,13.57,13.51,13.56,339400.0,9.9663,9.9884,9.9442,9.981,339400.0
2012-05-17 12:20:00,13.57,13.62,13.56,13.57,333400.0,9.9884,10.0252,9.981,9.9884,333400.0
2012-05-17 12:25:00,13.57,13.64,13.55,13.63,434100.0,9.9884,10.0399,9.9736,10.0325,434100.0
2012-05-17 12:30:00,13.63,13.63,13.57,13.58,472600.0,10.0325,10.0325,9.9884,9.9957,472600.0
2012-05-17 12:35:00,13.59,13.6,13.58,13.6,168200.0,10.0031,10.0104,9.9957,10.0104,168200.0
2012-05-17 12:40:00,13.6,13.65,13.6,13.63,244200.0,10.0104,10.0472,10.0104,10.0325,244200.0
2012-05-17 12:45:00,13.63,13.66,13.61,13.62,194400.0,10.0325,10.0546,10.0178,10.0252,194400.0
2012-05-17 12:50:00,13.62,13.62,13.56,13.56,150500.0,10.0252,10.0252,9.981,9.981,150500.0
2012-05-17 12:55:00,13.56,13.6,13.55,13.56,200500.0,9.981,10.0104,9.9736,9.981,200500.0
2012-05-17 13:00:00,13.56,13.65,13.55,13.64,387900.0,9.981,10.0472,9.9736,10.0399,387900.0
2012-05-17 13:05:00,13.64,13.75,13.64,13.74,640100.0,10.0399,10.1208,10.0399,10.1135,640100.0
2012-05-17 13:10:00,13.73,13.77,13.71,13.71,279900.0,10.1061,10.1356,10.0914,10.0914,279900.0
2012-05-17 13:15:00,13.72,13.74,13.71,13.73,134000.0,10.0988,10.1135,10.0914,10.1061,134000.0
2012-05-17 13:20:00,13.74,13.74,13.7,13.73,178100.0,10.1135,10.1135,10.084,10.1061,178100.0
2012-05-17 13:25:00,13.73,13.74,13.7,13.71,120100.0,10.1061,10.1135,10.084,10.0914,120100.0
2012-05-17 13:30:00,13.71,13.71,13.63,13.66,243600.0,10.0914,10.0914,10.0325,10.0546,243600.0
2012-05-17 13:35:00,13.65,13.68,13.64,13.65,103000.0,10.0472,10.0693,10.0399,10.0472,103000.0
2012-05-17 13:40:00,13.65,13.67,13.62,13.62,83100.0,10.0472,10.062,10.0252,10.0252,83100.0
2012-05-17 13:45:00,13.62,13.65,13.6,13.6,139200.0,10.0252,10.0472,10.0104,10.0104,139200.0
2012-05-17 13:50:00,13.61,13.67,13.61,13.67,110900.0,10.0178,10.062,10.0178,10.062,110900.0
2012-05-17 13:55:00,13.67,13.68,13.66,13.67,96600.0,10.062,10.0693,10.0546,10.062,96600.0
2012-05-17 14:00:00,13.67,13.67,13.6,13.62,267100.0,10.062,10.062,10.0104,10.0252,267100.0
2012-05-17 14:05:00,13.62,13.62,13.57,13.6,252800.0,10.0252,10.0252,9.9884,10.0104,252800.0
2012-05-17 14:10:00,13.6,13.63,13.56,13.56,192200.0,10.0104,10.0325,9.981,9.981,192200.0
2012-05-17 14:15:00,13.56,13.57,13.52,13.56,285000.0,9.981,9.9884,9.9515,9.981,285000.0
2012-05-17 14:20:00,13.56,13.61,13.55,13.6,229700.0,9.981,10.0178,9.9736,10.0104,229700.0
2012-05-17 14:25:00,13.6,13.6,13.55,13.55,173300.0,10.0104,10.0104,9.9736,9.9736,173300.0
2012-05-17 14:30:00,13.56,13.58,13.54,13.54,423600.0,9.981,9.9957,9.9663,9.9663,423600.0
2012-05-17 14:35:00,13.54,13.54,13.5,13.54,234700.0,9.9663,9.9663,9.9368,9.9663,234700.0
2012-05-17 14:40:00,13.54,13.58,13.52,13.58,128100.0,9.9663,9.9957,9.9515,9.9957,128100.0
2012-05-17 14:45:00,13.58,13.58,13.52,13.53,149900.0,9.9957,9.9957,9.9515,9.9589,149900.0
2012-05-17 14:50:00,13.53,13.55,13.52,13.52,211700.0,9.9589,9.9736,9.9515,9.9515,211700.0
2012-05-17 14:55:00,13.52,13.57,13.52,13.57,254500.0,9.9515,9.9884,9.9515,9.9884,254500.0
2012-05-17 15:00:00,13.56,13.57,13.54,13.57,255600.0,9.981,9.9884,9.9663,9.9884,255600.0
2012-05-17 15:05:00,13.57,13.6,13.51,13.52,375000.0,9.9884,10.0104,9.9442,9.9515,375000.0
2012-05-17 15:10:00,13.52,13.53,13.5,13.53,429500.0,9.9515,9.9589,9.9368,9.9589,429500.0
2012-05-17 15:15:00,13.53,13.54,13.5,13.54,381200.0,9.9589,9.9663,9.9368,9.9663,381200.0
2012-05-17 15:20:00,13.54,13.55,13.51,13.53,359900.0,9.9663,9.9736,9.9442,9.9589,359900.0
2012-05-17 15:25:00,13.53,13.56,13.5,13.55,288200.0,9.9589,9.981,9.9368,9.9736,288200.0
2012-05-17 15:30:00,13.55,13.56,13.5,13.5,456800.0,9.9736,9.981,9.9368,9.9368,456800.0
2012-05-17 15:35:00,13.5,13.52,13.45,13.46,690400.0,9.9368,9.9515,9.9,9.9074,690400.0
2012-05-17 15:40:00,13.47,13.48,13.44,13.45,507700.0,9.9147,9.9221,9.8927,9.9,507700.0
2012-05-17 15:45:00,13.44,13.52,13.44,13.52,819700.0,9.8927,9.9515,9.8927,9.9515,819700.0
2012-05-17 15:50:00,13.52,13.52,13.47,13.47,863400.0,9.9515,9.9515,9.9147,9.9147,863400.0
2012-05-17 15:55:00,13.47,13.5,13.45,13.47,1567700.0,9.9147,9.9368,9.9,9.9147,1567700.0
2012-05-18 09:30:00,13.83,13.83,13.6,13.65,2081800.0,10.1797,10.1797,10.0104,10.0472,2081800.0
2012-05-18 09:35:00,13.64,13.73,13.64,13.64,505400.0,10.0399,10.1061,10.0399,10.0399,505400.0
2012-05-18 09:40:00,13.64,13.66,13.57,13.66,504300.0,10.0399,10.0546,9.9884,10.0546,504300.0
2012-05-18 09:45:00,13.66,13.68,13.59,13.6,936200.0,10.0546,10.0693,10.0031,10.0104,936200.0
2012-05-18 09:50:00,13.59,13.68,13.56,13.67,972700.0,10.0031,10.0693,9.981,10.062,972700.0
2012-05-18 09:55:00,13.66,13.67,13.53,13.53,658000.0,10.0546,10.062,9.9589,9.9589,658000.0
2012-05-18 10:00:00,13.53,13.58,13.51,13.54,883700.0,9.9589,9.9957,9.9442,9.9663,883700.0
2012-05-18 10:05:00,13.54,13.57,13.47,13.51,750000.0,9.9663,9.9884,9.9147,9.9442,750000.0
2012-05-18 10:10:00,13.51,13.53,13.49,13.52,375200.0,9.9442,9.9589,9.9295,9.9515,375200.0
2012-05-18 10:15:00,13.52,13.55,13.47,13.49,411000.0,9.9515,9.9736,9.9147,9.9295,411000.0
2012-05-18 10:20:00,13.49,13.52,13.42,13.43,361700.0,9.9295,9.9515,9.8779,9.8853,361700.0
2012-05-18 10:25:00,13.42,13.48,13.42,13.45,655300.0,9.8779,9.9221,9.8779,9.9,655300.0
2012-05-18 10:30:00,13.45,13.53,13.44,13.53,656800.0,9.9,9.9589,9.8927,9.9589,656800.0
2012-05-18 10:35:00,13.52,13.56,13.48,13.56,398200.0,9.9515,9.981,9.9221,9.981,398200.0
2012-05-18 10:40:00,13.56,13.58,13.51,13.56,352800.0,9.981,9.9957,9.9442,9.981,352800.0
2012-05-18 10:45:00,13.56,13.62,13.55,13.62,622900.0,9.981,10.0252,9.9736,10.0252,622900.0
2012-05-18 10:50:00,13.62,13.69,13.61,13.68,697100.0,10.0252,10.0767,10.0178,10.0693,697100.0
2012-05-18 10:55:00,13.68,13.68,13.6,13.63,719700.0,10.0693,10.0693,10.0104,10.0325,719700.0
2012-05-18 11:00:00,13.63,13.66,13.61,13.63,421800.0,10.0325,10.0546,10.0178,10.0325,421800.0
2012-05-18 11:05:00,13.63,13.63,13.56,13.57,302900.0,10.0325,10.0325,9.981,9.9884,302900.0
2012-05-18 11:10:00,13.58,13.6,13.53,13.53,257700.0,9.9957,10.0104,9.9589,9.9589,257700.0
2012-05-18 11:15:00,13.53,13.57,13.52,13.53,212400.0,9.9589,9.9884,9.9515,9.9589,212400.0
2012-05-18 11:20:00,13.54,13.54,13.5,13.52,211800.0,9.9663,9.9663,9.9368,9.9515,211800.0
2012-05-18 11:25:00,13.51,13.54,13.51,13.52,313400.0,9.9442,9.9663,9.9442,9.9515,313400.0
2012-05-18 11:30:00,13.52,13.54,13.47,13.49,322900.0,9.9515,9.9663,9.9147,9.9295,322900.0
2012-05-18 11:35:00,13.5,13.5,13.41,13.47,514500.0,9.9368,9.9368,9.8706,9.9147,514500.0
2012-05-18 11:40:00,13.48,13.49,13.45,13.49,274300.0,9.9221,9.9295,9.9,9.9295,274300.0
2012-05-18 11:45:00,13.49,13.49,13.31,13.33,762700.0,9.9295,9.9295,9.797,9.8117,762700.0
2012-05-18 11:50:00,13.33,13.34,13.25,13.28,1243000.0,9.8117,9.8191,9.7528,9.7749,1243000.0
2012-05-18 11:55:00,13.28,13.34,13.25,13.33,888500.0,9.7749,9.8191,9.7528,9.8117,888500.0
2012-05-18 12:00:00,13.32,13.42,13.32,13.35,562600.0,9.8043,9.8779,9.8043,9.8264,562600.0
2012-05-18 12:05:00,13.36,13.38,13.33,13.38,232800.0,9.8338,9.8485,9.8117,9.8485,232800.0
2012-05-18 12:10:00,13.38,13.4,13.36,13.38,186500.0,9.8485,9.8632,9.8338,9.8485,186500.0
2012-05-18 12:15:00,13.38,13.39,13.33,13.38,255600.0,9.8485,9.8559,9.8117,9.8485,255600.0
2012-05-18 12:20:00,13.38,13.39,13.33,13.38,457300.0,9.8485,9.8559,9.8117,9.8485,457300.0
2012-05-18 12:25:00,13.38,13.41,13.37,13.4,373500.0,9.8485,9.8706,9.8411,9.8632,373500.0
2012-05-18 12:30:00,13.41,13.47,13.4,13.41,433300.0,9.8706,9.9147,9.8632,9.8706,433300.0
2012-05-18 12:35:00,13.41,13.47,13.39,13.47,283800.0,9.8706,9.9147,9.8559,9.9147,283800.0
2012-05-18 12:40:00,13.46,13.5,13.45,13.48,579300.0,9.9074,9.9368,9.9,9.9221,579300.0
2012-05-18 12:45:00,13.48,13.52,13.47,13.49,608200.0,9.9221,9.9515,9.9147,9.9295,608200.0
2012-05-18 12:50:00,13.49,13.51,13.45,13.46,220000.0,9.9295,9.9442,9.9,9.9074,220000.0
2012-05-18 12:55:00,13.46,13.53,13.46,13.51,212900.0,9.9074,9.9589,9.9074,9.9442,212900.0
2012-05-18 13:00:00,13.52,13.53,13.49,13.49,267300.0,9.9515,9.9589,9.9295,9.9295,267300.0
2012-05-18 13:05:00,13.5,13.54,13.49,13.51,267600.0,9.9368,9.9663,9.9295,9.9442,267600.0
2012-05-18 13:10:00,13.51,13.55,13.5,13.51,124000.0,9.9442,9.9736,9.9368,9.9442,124000.0
2012-05-18 13:15:00,13.5,13.55,13.5,13.53,165500.0,9.9368,9.9736,9.9368,9.9589,165500.0
2012-05-18 13:20:00,13.52,13.53,13.46,13.46,107500.0,9.9515,9.9589,9.9074,9.9074,107500.0
2012-05-18 13:25:00,13.46,13.47,13.44,13.45,204700.0,9.9074,9.9147,9.8927,9.9,204700.0
2012-05-18 13:30:00,13.46,13.46,13.4,13.4,287000.0,9.9074,9.9074,9.8632,9.8632,287000.0
2012-05-18 13:35:00,13.41,13.43,13.39,13.4,343000.0,9.8706,9.8853,9.8559,9.8632,343000.0
2012-05-18 13:40:00,13.4,13.42,13.39,13.41,159200.0,9.8632,9.8779,9.8559,9.8706,159200.0
2012-05-18 13:45:00,13.4,13.42,13.38,13.41,236700.0,9.8632,9.8779,9.8485,9.8706,236700.0
2012-05-18 13:50:00,13.41,13.44,13.37,13.42,255100.0,9.8706,9.8927,9.8411,9.8779,255100.0
2012-05-18 13:55:00,13.41,13.42,13.35,13.35,206400.0,9.8706,9.8779,9.8264,9.8264,206400.0
2012-05-18 14:00:00,13.36,13.36,13.34,13.35,152700.0,9.8338,9.8338,9.8191,9.8264,152700.0
2012-05-18 14:05:00,13.35,13.37,13.31,13.32,165000.0,9.8264,9.8411,9.797,9.8043,165000.0
2012-05-18 14:10:00,13.32,13.37,13.3,13.36,320600.0,9.8043,9.8411,9.7896,9.8338,320600.0
2012-05-18 14:15:00,13.35,13.36,13.3,13.3,148900.0,9.8264,9.8338,9.7896,9.7896,148900.0
2012-05-18 14:20:00,13.3,13.34,13.3,13.31,237400.0,9.7896,9.8191,9.7896,9.797,237400.0
2012-05-18 14:25:00,13.31,13.33,13.3,13.33,238500.0,9.797,9.8117,9.7896,9.8117,238500.0
2012-05-18 14:30:00,13.33,13.33,13.28,13.29,200200.0,9.8117,9.8117,9.7749,9.7823,200200.0
2012-05-18 14:35:00,13.29,13.31,13.28,13.29,159100.0,9.7823,9.797,9.7749,9.7823,159100.0
2012-05-18 14:40:00,13.28,13.29,13.25,13.25,298300.0,9.7749,9.7823,9.7528,9.7528,298300.0
2012-05-18 14:45:00,13.25,13.27,13.25,13.26,332800.0,9.7528,9.7675,9.7528,9.7602,332800.0
2012-05-18 14:50:00,13.26,13.3,13.24,13.29,541200.0,9.7602,9.7896,9.7455,9.7823,541200.0
2012-05-18 14:55:00,13.29,13.29,13.25,13.25,202800.0,9.7823,9.7823,9.7528,9.7528,202800.0
2012-05-18 15:00:00,13.25,13.3,13.23,13.29,357400.0,9.7528,9.7896,9.7381,9.7823,357400.0
2012-05-18 15:05:00,13.29,13.35,13.29,13.35,302000.0,9.7823,9.8264,9.7823,9.8264,302000.0
2012-05-18 15:10:00,13.35,13.38,13.32,13.34,252100.0,9.8264,9.8485,9.8043,9.8191,252100.0
2012-05-18 15:15:00,13.35,13.38,13.33,13.35,166300.0,9.8264,9.8485,9.8117,9.8264,166300.0
2012-05-18 15:20:00,13.36,13.36,13.29,13.29,263600.0,9.8338,9.8338,9.7823,9.7823,263600.0
2012-05-18 15:25:00,13.29,13.33,13.27,13.32,499400.0,9.7823,9.8117,9.7675,9.8043,499400.0
2012-05-18 15:30:00,13.32,13.33,13.27,13.28,321200.0,9.8043,9.8117,9.7675,9.7749,321200.0
2012-05-18 15:35:00,13.28,13.3,13.24,13.25,539200.0,9.7749,9.7896,9.7455,9.7528,539200.0
2012-05-18 15:40:00,13.25,13.26,13.23,13.24,585800.0,9.7528,9.7602,9.7381,9.7455,585800.0
2012-05-18 15:45:00,13.25,13.3,13.24,13.29,773000.0,9.7528,9.7896,9.7455,9.7823,773000.0
2012-05-18 15:50:00,13.29,13.31,13.28,13.31,1235200.0,9.7823,9.797,9.7749,9.797,1235200.0
2012-05-18 15:55:00,13.31,13.38,13.3,13.36,2035200.0,9.797,9.8485,9.7896,9.8338,2035200.0
2012-05-21 09:30:00,13.11,13.23,13.06,13.23,1029500.0,9.6498,9.7381,9.613,9.7381,1029500.0
2012-05-21 09:35:00,13.23,13.27,13.09,13.25,911900.0,9.7381,9.7675,9.635,9.7528,911900.0
2012-05-21 09:40:00,13.25,13.4,13.22,13.37,882600.0,9.7528,9.8632,9.7307,9.8411,882600.0
2012-05-21 09:45:00,13.36,13.4,13.19,13.25,1048900.0,9.8338,9.8632,9.7086,9.7528,1048900.0
2012-05-21 09:50:00,13.25,13.28,13.12,13.13,424200.0,9.7528,9.7749,9.6571,9.6645,424200.0
2012-05-21 09:55:00,13.14,13.26,13.13,13.25,795500.0,9.6718,9.7602,9.6645,9.7528,795500.0
2012-05-21 10:00:00,13.23,13.28,13.13,13.21,489900.0,9.7381,9.7749,9.6645,9.7234,489900.0
2012-05-21 10:05:00,13.21,13.22,13.15,13.2,496500.0,9.7234,9.7307,9.6792,9.716,496500.0
2012-05-21 10:10:00,13.21,13.22,13.13,13.2,459800.0,9.7234,9.7307,9.6645,9.716,459800.0
2012-05-21 10:15:00,13.2,13.27,13.18,13.23,567700.0,9.716,9.7675,9.7013,9.7381,567700.0
2012-05-21 10:20:00,13.24,13.31,13.23,13.28,1017000.0,9.7455,9.797,9.7381,9.7749,1017000.0
2012-05-21 10:25:00,13.29,13.43,13.28,13.42,913900.0,9.7823,9.8853,9.7749,9.8779,913900.0
2012-05-21 10:30:00,13.42,13.44,13.37,13.39,443800.0,9.8779,9.8927,9.8411,9.8559,443800.0
2012-05-21 10:35:00,13.38,13.4,13.32,13.36,453100.0,9.8485,9.8632,9.8043,9.8338,453100.0
2012-05-21 10:40:00,13.36,13.38,13.34,13.36,256600.0,9.8338,9.8485,9.8191,9.8338,256600.0
2012-05-21 10:45:00,13.36,13.41,13.35,13.38,296700.0,9.8338,9.8706,9.8264,9.8485,296700.0
2012-05-21 10:50:00,13.38,13.43,13.37,13.39,360800.0,9.8485,9.8853,9.8411,9.8559,360800.0
2012-05-21 10:55:00,13.39,13.4,13.37,13.39,276000.0,9.8559,9.8632,9.8411,9.8559,276000.0
2012-05-21 11:00:00,13.38,13.4,13.34,13.36,502200.0,9.8485,9.8632,9.8191,9.8338,502200.0
2012-05-21 11:05:00,13.36,13.41,13.34,13.34,351000.0,9.8338,9.8706,9.8191,9.8191,351000.0
2012-05-21 11:10:00,13.34,13.35,13.3,13.33,340800.0,9.8191,9.8264,9.7896,9.8117,340800.0
2012-05-21 11:15:00,13.32,13.34,13.3,13.3,356300.0,9.8043,9.8191,9.7896,9.7896,356300.0
2012-05-21 11:20:00,13.3,13.33,13.3,13.31,193600.0,9.7896,9.8117,9.7896,9.797,193600.0
2012-05-21 11:25:00,13.31,13.32,13.29,13.32,295100.0,9.797,9.8043,9.7823,9.8043,295100.0
2012-05-21 11:30:00,13.32,13.33,13.29,13.32,203300.0,9.8043,9.8117,9.7823,9.8043,203300.0
2012-05-21 11:35:00,13.32,13.35,13.3,13.31,226200.0,9.8043,9.8264,9.7896,9.797,226200.0
2012-05-21 11:40:00,13.3,13.33,13.3,13.31,171700.0,9.7896,9.8117,9.7896,9.797,171700.0
2012-05-21 11:45:00,13.31,13.32,13.29,13.31,173500.0,9.797,9.8043,9.7823,9.797,173500.0
2012-05-21 11:50:00,13.3,13.32,13.27,13.29,237100.0,9.7896,9.8043,9.7675,9.7823,237100.0
2012-05-21 11:55:00,13.29,13.3,13.26,13.29,269800.0,9.7823,9.7896,9.7602,9.7823,269800.0
2012-05-21 12:00:00,13.29,13.34,13.29,13.33,212300.0,9.7823,9.8191,9.7823,9.8117,212300.0
2012-05-21 12:05:00,13.33,13.35,13.29,13.3,257900.0,9.8117,9.8264,9.7823,9.7896,257900.0
2012-05-21 12:10:00,13.3,13.35,13.3,13.33,173200.0,9.7896,9.8264,9.7896,9.8117,173200.0
2012-05-21 12:15:00,13.33,13.37,13.19,13.31,1541200.0,9.8117,9.8411,9.7086,9.797,1541200.0
2012-05-21 12:20:00,13.31,13.32,13.29,13.3,375500.0,9.797,9.8043,9.7823,9.7896,375500.0
2012-05-21 12:25:00,13.3,13.31,13.24,13.25,332300.0,9.7896,9.797,9.7455,9.7528,332300.0
2012-05-21 12:30:00,13.25,13.26,13.2,13.23,277200.0,9.7528,9.7602,9.716,9.7381,277200.0
2012-05-21 12:35:00,13.23,13.24,13.2,13.24,200000.0,9.7381,9.7455,9.716,9.7455,200000.0
2012-05-21 12:40:00,13.24,13.24,13.22,13.22,107000.0,9.7455,9.7455,9.7307,9.7307,107000.0
2012-05-21 12:45:00,13.23,13.23,13.19,13.2,321600.0,9.7381,9.7381,9.7086,9.716,321600.0
2012-05-21 12:50:00,13.2,13.2,13.18,13.18,314600.0,9.716,9.716,9.7013,9.7013,314600.0
2012-05-21 12:55:00,13.18,13.19,13.09,13.15,403900.0,9.7013,9.7086,9.635,9.6792,403900.0
2012-05-21 13:00:00,13.16,13.19,13.14,13.19,184700.0,9.6866,9.7086,9.6718,9.7086,184700.0
2012-05-21 13:05:00,13.19,13.2,13.16,13.19,217000.0,9.7086,9.716,9.6866,9.7086,217000.0
2012-05-21 13:10:00,13.19,13.25,13.18,13.18,314200.0,9.7086,9.7528,9.7013,9.7013,314200.0
2012-05-21 13:15:00,13.18,13.25,13.18,13.24,317300.0,9.7013,9.7528,9.7013,9.7455,317300.0
2012-05-21 13:20:00,13.24,13.27,13.22,13.26,248700.0,9.7455,9.7675,9.7307,9.7602,248700.0
2012-05-21 13:25:00,13.25,13.28,13.25,13.28,163000.0,9.7528,9.7749,9.7528,9.7749,163000.0
2012-05-21 13:30:00,13.28,13.29,13.24,13.25,199100.0,9.7749,9.7823,9.7455,9.7528,199100.0
2012-05-21 13:35:00,13.25,13.27,13.23,13.23,118100.0,9.7528,9.7675,9.7381,9.7381,118100.0
2012-05-21 13:40:00,13.23,13.24,13.21,13.22,151300.0,9.7381,9.7455,9.7234,9.7307,151300.0
2012-05-21 13:45:00,13.23,13.24,13.2,13.22,233000.0,9.7381,9.7455,9.716,9.7307,233000.0
2012-05-21 13:50:00,13.21,13.23,13.18,13.23,221400.0,9.7234,9.7381,9.7013,9.7381,221400.0
2012-05-21 13:55:00,13.23,13.24,13.22,13.22,111500.0,9.7381,9.7455,9.7307,9.7307,111500.0
2012-05-21 14:00:00,13.23,13.24,13.18,13.2,209400.0,9.7381,9.7455,9.7013,9.716,209400.0
2012-05-21 14:05:00,13.2,13.21,13.17,13.18,214200.0,9.716,9.7234,9.6939,9.7013,214200.0
2012-05-21 14:10:00,13.18,13.19,13.16,13.18,108100.0,9.7013,9.7086,9.6866,9.7013,108100.0
2012-05-21 14:15:00,13.18,13.22,13.15,13.22,155000.0,9.7013,9.7307,9.6792,9.7307,155000.0
2012-05-21 14:20:00,13.22,13.25,13.17,13.19,195300.0,9.7307,9.7528,9.6939,9.7086,195300.0
2012-05-21 14:25:00,13.19,13.2,13.14,13.14,185900.0,9.7086,9.716,9.6718,9.6718,185900.0
2012-05-21 14:30:00,13.15,13.2,13.14,13.19,234100.0,9.6792,9.716,9.6718,9.7086,234100.0
2012-05-21 14:35:00,13.19,13.23,13.19,13.21,209700.0,9.7086,9.7381,9.7086,9.7234,209700.0
2012-05-21 14:40:00,13.2,13.21,13.18,13.19,108000.0,9.716,9.7234,9.7013,9.7086,108000.0
2012-05-21 14:45:00,13.2,13.2,13.18,13.2,87900.0,9.716,9.716,9.7013,9.716,87900.0
2012-05-21 14:50:00,13.2,13.21,13.19,13.21,214100.0,9.716,9.7234,9.7086,9.7234,214100.0
2012-05-21 14:55:00,13.21,13.26,13.2,13.23,204600.0,9.7234,9.7602,9.716,9.7381,204600.0
2012-05-21 15:00:00,13.23,13.25,13.21,13.21,342100.0,9.7381,9.7528,9.7234,9.7234,342100.0
2012-05-21 15:05:00,13.21,13.23,13.21,13.21,205300.0,9.7234,9.7381,9.7234,9.7234,205300.0
2012-05-21 15:10:00,13.22,13.26,13.21,13.25,370800.0,9.7307,9.7602,9.7234,9.7528,370800.0
2012-05-21 15:15:00,13.25,13.27,13.23,13.25,235000.0,9.7528,9.7675,9.7381,9.7528,235000.0
2012-05-21 15:20:00,13.25,13.29,13.24,13.27,288800.0,9.7528,9.7823,9.7455,9.7675,288800.0
2012-05-21 15:25:00,13.26,13.27,13.23,13.23,229900.0,9.7602,9.7675,9.7381,9.7381,229900.0
2012-05-21 15:30:00,13.24,13.25,13.18,13.18,458400.0,9.7455,9.7528,9.7013,9.7013,458400.0
2012-05-21 15:35:00,13.19,13.21,13.15,13.2,278800.0,9.7086,9.7234,9.6792,9.716,278800.0
2012-05-21 15:40:00,13.19,13.2,13.17,13.18,288300.0,9.7086,9.716,9.6939,9.7013,288300.0
2012-05-21 15:45:00,13.18,13.21,13.16,13.21,998100.0,9.7013,9.7234,9.6866,9.7234,998100.0
2012-05-21 15:50:00,13.21,13.22,13.16,13.17,1196500.0,9.7234,9.7307,9.6866,9.6939,1196500.0
2012-05-21 15:55:00,13.17,13.2,13.16,13.2,2047700.0,9.6939,9.716,9.6866,9.716,2047700.0
2012-05-22 09:30:00,13.31,13.37,13.26,13.28,858200.0,9.797,9.8411,9.7602,9.7749,858200.0
2012-05-22 09:35:00,13.28,13.3,13.24,13.25,757300.0,9.7749,9.7896,9.7455,9.7528,757300.0
2012-05-22 09:40:00,13.26,13.4,13.22,13.39,1610900.0,9.7602,9.8632,9.7307,9.8559,1610900.0
2012-05-22 09:45:00,13.38,13.46,13.33,13.41,981000.0,9.8485,9.9074,9.8117,9.8706,981000.0
2012-05-22 09:50:00,13.4,13.57,13.38,13.53,1123100.0,9.8632,9.9884,9.8485,9.9589,1123100.0
2012-05-22 09:55:00,13.52,13.52,13.42,13.45,291400.0,9.9515,9.9515,9.8779,9.9,291400.0
2012-05-22 10:00:00,13.44,13.58,13.44,13.57,638000.0,9.8927,9.9957,9.8927,9.9884,638000.0
2012-05-22 10:05:00,13.57,13.61,13.53,13.54,779100.0,9.9884,10.0178,9.9589,9.9663,779100.0
2012-05-22 10:10:00,13.54,13.58,13.54,13.56,312900.0,9.9663,9.9957,9.9663,9.981,312900.0
2012-05-22 10:15:00,13.57,13.62,13.53,13.59,598100.0,9.9884,10.0252,9.9589,10.0031,598100.0
2012-05-22 10:20:00,13.57,13.59,13.54,13.54,216400.0,9.9884,10.0031,9.9663,9.9663,216400.0
2012-05-22 10:25:00,13.54,13.59,13.54,13.56,198100.0,9.9663,10.0031,9.9663,9.981,198100.0
2012-05-22 10:30:00,13.56,13.62,13.56,13.58,246600.0,9.981,10.0252,9.981,9.9957,246600.0
2012-05-22 10:35:00,13.59,13.64,13.57,13.63,523200.0,10.0031,10.0399,9.9884,10.0325,523200.0
2012-05-22 10:40:00,13.64,13.72,13.63,13.72,605700.0,10.0399,10.0988,10.0325,10.0988,605700.0
2012-05-22 10:45:00,13.72,13.85,13.72,13.84,1061900.0,10.0988,10.1944,10.0988,10.1871,1061900.0
2012-05-22 10:50:00,13.84,13.88,13.81,13.81,610100.0,10.1871,10.2165,10.165,10.165,610100.0
2012-05-22 10:55:00,13.82,13.85,13.76,13.85,637900.0,10.1724,10.1944,10.1282,10.1944,637900.0
2012-05-22 11:00:00,13.85,13.89,13.85,13.87,445900.0,10.1944,10.2239,10.1944,10.2092,445900.0
2012-05-22 11:05:00,13.88,13.9,13.86,13.87,646000.0,10.2165,10.2313,10.2018,10.2092,646000.0
2012-05-22 11:10:00,13.88,13.89,13.83,13.85,471700.0,10.2165,10.2239,10.1797,10.1944,471700.0
2012-05-22 11:15:00,13.84,13.85,13.78,13.84,549000.0,10.1871,10.1944,10.1429,10.1871,549000.0
2012-05-22 11:20:00,13.84,13.84,13.8,13.81,370700.0,10.1871,10.1871,10.1576,10.165,370700.0
2012-05-22 11:25:00,13.82,13.85,13.8,13.81,320600.0,10.1724,10.1944,10.1576,10.165,320600.0
2012-05-22 11:30:00,13.81,13.83,13.77,13.83,242100.0,10.165,10.1797,10.1356,10.1797,242100.0
2012-05-22 11:35:00,13.82,13.83,13.75,13.75,681100.0,10.1724,10.1797,10.1208,10.1208,681100.0
2012-05-22 11:40:00,13.75,13.78,13.7,13.7,351200.0,10.1208,10.1429,10.084,10.084,351200.0
2012-05-22 11:45:00,13.7,13.71,13.64,13.64,400500.0,10.084,10.0914,10.0399,10.0399,400500.0
2012-05-22 11:50:00,13.65,13.65,13.62,13.62,290600.0,10.0472,10.0472,10.0252,10.0252,290600.0
2012-05-22 11:55:00,13.62,13.64,13.59,13.59,192300.0,10.0252,10.0399,10.0031,10.0031,192300.0
2012-05-22 12:00:00,13.6,13.62,13.57,13.59,317400.0,10.0104,10.0252,9.9884,10.0031,317400.0
2012-05-22 12:05:00,13.6,13.61,13.53,13.54,265800.0,10.0104,10.0178,9.9589,9.9663,265800.0
2012-05-22 12:10:00,13.55,13.6,13.52,13.6,231200.0,9.9736,10.0104,9.9515,10.0104,231200.0
2012-05-22 12:15:00,13.59,13.61,13.56,13.61,162700.0,10.0031,10.0178,9.981,10.0178,162700.0
2012-05-22 12:20:00,13.61,13.66,13.6,13.65,376600.0,10.0178,10.0546,10.0104,10.0472,376600.0
2012-05-22 12:25:00,13.66,13.66,13.61,13.62,179000.0,10.0546,10.0546,10.0178,10.0252,179000.0
2012-05-22 12:30:00,13.61,13.62,13.58,13.59,204200.0,10.0178,10.0252,9.9957,10.0031,204200.0
2012-05-22 12:35:00,13.59,13.6,13.57,13.59,153600.0,10.0031,10.0104,9.9884,10.0031,153600.0
2012-05-22 12:40:00,13.59,13.61,13.58,13.61,256900.0,10.0031,10.0178,9.9957,10.0178,256900.0
2012-05-22 12:45:00,13.6,13.63,13.59,13.62,142300.0,10.0104,10.0325,10.0031,10.0252,142300.0
2012-05-22 12:50:00,13.62,13.64,13.61,13.62,178000.0,10.0252,10.0399,10.0178,10.0252,178000.0
2012-05-22 12:55:00,13.62,13.63,13.61,13.63,138500.0,10.0252,10.0325,10.0178,10.0325,138500.0
2012-05-22 13:00:00,13.63,13.63,13.54,13.55,399200.0,10.0325,10.0325,9.9663,9.9736,399200.0
2012-05-22 13:05:00,13.55,13.6,13.54,13.59,187500.0,9.9736,10.0104,9.9663,10.0031,187500.0
2012-05-22 13:10:00,13.6,13.62,13.58,13.62,224400.0,10.0104,10.0252,9.9957,10.0252,224400.0
2012-05-22 13:15:00,13.62,13.62,13.57,13.58,166100.0,10.0252,10.0252,9.9884,9.9957,166100.0
2012-05-22 13:20:00,13.57,13.59,13.53,13.59,131600.0,9.9884,10.0031,9.9589,10.0031,131600.0
2012-05-22 13:25:00,13.58,13.6,13.57,13.58,129200.0,9.9957,10.0104,9.9884,9.9957,129200.0
2012-05-22 13:30:00,13.58,13.59,13.54,13.59,228300.0,9.9957,10.0031,9.9663,10.0031,228300.0
2012-05-22 13:35:00,13.58,13.58,13.51,13.52,120100.0,9.9957,9.9957,9.9442,9.9515,120100.0
2012-05-22 13:40:00,13.52,13.52,13.48,13.5,191100.0,9.9515,9.9515,9.9221,9.9368,191100.0
2012-05-22 13:45:00,13.49,13.54,13.47,13.53,173600.0,9.9295,9.9663,9.9147,9.9589,173600.0
2012-05-22 13:50:00,13.53,13.53,13.46,13.47,550000.0,9.9589,9.9589,9.9074,9.9147,550000.0
2012-05-22 13:55:00,13.47,13.48,13.41,13.47,477200.0,9.9147,9.9221,9.8706,9.9147,477200.0
2012-05-22 14:00:00,13.47,13.5,13.46,13.49,252300.0,9.9147,9.9368,9.9074,9.9295,252300.0
2012-05-22 14:05:00,13.49,13.58,13.48,13.56,315500.0,9.9295,9.9957,9.9221,9.981,315500.0
2012-05-22 14:10:00,13.56,13.56,13.51,13.55,158000.0,9.981,9.981,9.9442,9.9736,158000.0
2012-05-22 14:15:00,13.54,13.57,13.54,13.57,175800.0,9.9663,9.9884,9.9663,9.9884,175800.0
2012-05-22 14:20:00,13.56,13.61,13.56,13.61,184500.0,9.981,10.0178,9.981,10.0178,184500.0
2012-05-22 14:25:00,13.61,13.63,13.58,13.59,144200.0,10.0178,10.0325,9.9957,10.0031,144200.0
2012-05-22 14:30:00,13.6,13.61,13.51,13.54,260000.0,10.0104,10.0178,9.9442,9.9663,260000.0
2012-05-22 14:35:00,13.54,13.56,13.47,13.51,784800.0,9.9663,9.981,9.9147,9.9442,784800.0
2012-05-22 14:40:00,13.52,13.53,13.47,13.52,452500.0,9.9515,9.9589,9.9147,9.9515,452500.0
2012-05-22 14:45:00,13.52,13.56,13.48,13.54,188500.0,9.9515,9.981,9.9221,9.9663,188500.0
2012-05-22 14:50:00,13.55,13.57,13.54,13.55,170700.0,9.9736,9.9884,9.9663,9.9736,170700.0
2012-05-22 14:55:00,13.55,13.57,13.53,13.55,215700.0,9.9736,9.9884,9.9589,9.9736,215700.0
2012-05-22 15:00:00,13.54,13.56,13.44,13.46,776600.0,9.9663,9.981,9.8927,9.9074,776600.0
2012-05-22 15:05:00,13.46,13.49,13.44,13.45,297600.0,9.9074,9.9295,9.8927,9.9,297600.0
2012-05-22 15:10:00,13.45,13.48,13.41,13.48,308000.0,9.9,9.9221,9.8706,9.9221,308000.0
2012-05-22 15:15:00,13.48,13.5,13.43,13.44,310300.0,9.9221,9.9368,9.8853,9.8927,310300.0
2012-05-22 15:20:00,13.44,13.47,13.41,13.42,375000.0,9.8927,9.9147,9.8706,9.8779,375000.0
2012-05-22 15:25:00,13.42,13.45,13.34,13.34,638600.0,9.8779,9.9,9.8191,9.8191,638600.0
2012-05-22 15:30:00,13.34,13.36,13.29,13.3,580800.0,9.8191,9.8338,9.7823,9.7896,580800.0
2012-05-22 15:35:00,13.31,13.34,13.28,13.29,396500.0,9.797,9.8191,9.7749,9.7823,396500.0
2012-05-22 15:40:00,13.29,13.34,13.26,13.26,685200.0,9.7823,9.8191,9.7602,9.7602,685200.0
2012-05-22 15:45:00,13.27,13.33,13.21,13.25,967600.0,9.7675,9.8117,9.7234,9.7528,967600.0
2012-05-22 15:50:00,13.24,13.31,13.24,13.29,1142800.0,9.7455,9.797,9.7455,9.7823,1142800.0
2012-05-22 15:55:00,13.29,13.34,13.26,13.32,2112600.0,9.7823,9.8191,9.7602,9.8043,2112600.0
2012-05-23 09:30:00,13.06,13.18,13.06,13.13,1095200.0,9.613,9.7013,9.613,9.6645,1095200.0
2012-05-23 09:35:00,13.14,13.17,13.08,13.17,508600.0,9.6718,9.6939,9.6277,9.6939,508600.0
2012-05-23 09:40:00,13.16,13.19,13.11,13.11,354600.0,9.6866,9.7086,9.6498,9.6498,354600.0
2012-05-23 09:45:00,13.12,13.16,13.07,13.07,513800.0,9.6571,9.6866,9.6203,9.6203,513800.0
2012-05-23 09:50:00,13.07,13.15,13.06,13.14,521300.0,9.6203,9.6792,9.613,9.6718,521300.0
2012-05-23 09:55:00,13.14,13.19,13.13,13.17,423600.0,9.6718,9.7086,9.6645,9.6939,423600.0
2012-05-23 10:00:00,13.17,13.22,13.14,13.14,533600.0,9.6939,9.7307,9.6718,9.6718,533600.0
2012-05-23 10:05:00,13.14,13.21,13.14,13.2,310200.0,9.6718,9.7234,9.6718,9.716,310200.0
2012-05-23 10:10:00,13.2,13.23,13.16,13.16,319800.0,9.716,9.7381,9.6866,9.6866,319800.0
2012-05-23 10:15:00,13.17,13.22,13.15,13.18,520800.0,9.6939,9.7307,9.6792,9.7013,520800.0
2012-05-23 10:20:00,13.17,13.17,13.11,13.11,338400.0,9.6939,9.6939,9.6498,9.6498,338400.0
2012-05-23 10:25:00,13.12,13.14,13.07,13.12,312000.0,9.6571,9.6718,9.6203,9.6571,312000.0
2012-05-23 10:30:00,13.12,13.14,13.07,13.1,206500.0,9.6571,9.6718,9.6203,9.6424,206500.0
2012-05-23 10:35:00,13.1,13.17,13.09,13.09,205100.0,9.6424,9.6939,9.635,9.635,205100.0
2012-05-23 10:40:00,13.09,13.16,13.09,13.12,286500.0,9.635,9.6866,9.635,9.6571,286500.0
2012-05-23 10:45:00,13.11,13.12,13.05,13.07,476000.0,9.6498,9.6571,9.6056,9.6203,476000.0
2012-05-23 10:50:00,13.07,13.1,13.05,13.07,408500.0,9.6203,9.6424,9.6056,9.6203,408500.0
2012-05-23 10:55:00,13.08,13.1,13.03,13.04,883100.0,9.6277,9.6424,9.5909,9.5982,883100.0
2012-05-23 11:00:00,13.04,13.05,13.0,13.0,640600.0,9.5982,9.6056,9.5688,9.5688,640600.0
2012-05-23 11:05:00,13.01,13.07,12.99,13.05,627700.0,9.5762,9.6203,9.5614,9.6056,627700.0
2012-05-23 11:10:00,13.05,13.06,13.01,13.05,719100.0,9.6056,9.613,9.5762,9.6056,719100.0
2012-05-23 11:15:00,13.04,13.11,13.02,13.09,468900.0,9.5982,9.6498,9.5835,9.635,468900.0
2012-05-23 11:20:00,13.09,13.09,13.04,13.06,501800.0,9.635,9.635,9.5982,9.613,501800.0
2012-05-23 11:25:00,13.05,13.09,13.04,13.05,434300.0,9.6056,9.635,9.5982,9.6056,434300.0
2012-05-23 11:30:00,13.04,13.08,13.03,13.04,319600.0,9.5982,9.6277,9.5909,9.5982,319600.0
2012-05-23 11:35:00,13.04,13.07,13.01,13.03,843900.0,9.5982,9.6203,9.5762,9.5909,843900.0
2012-05-23 11:40:00,13.03,13.06,13.02,13.06,783500.0,9.5909,9.613,9.5835,9.613,783500.0
2012-05-23 11:45:00,13.06,13.06,12.96,12.99,465200.0,9.613,9.613,9.5394,9.5614,465200.0
2012-05-23 11:50:00,12.99,13.01,12.98,13.0,329900.0,9.5614,9.5762,9.5541,9.5688,329900.0
2012-05-23 11:55:00,13.0,13.02,12.98,13.0,446200.0,9.5688,9.5835,9.5541,9.5688,446200.0
2012-05-23 12:00:00,13.0,13.02,12.97,12.99,358500.0,9.5688,9.5835,9.5467,9.5614,358500.0
2012-05-23 12:05:00,12.99,13.02,12.98,13.0,266000.0,9.5614,9.5835,9.5541,9.5688,266000.0
2012-05-23 12:10:00,13.0,13.01,12.99,13.0,193700.0,9.5688,9.5762,9.5614,9.5688,193700.0
2012-05-23 12:15:00,12.99,13.04,12.99,13.0,402800.0,9.5614,9.5982,9.5614,9.5688,402800.0
2012-05-23 12:20:00,13.0,13.0,12.95,12.97,271900.0,9.5688,9.5688,9.532,9.5467,271900.0
2012-05-23 12:25:00,12.98,12.98,12.93,12.94,269800.0,9.5541,9.5541,9.5173,9.5246,269800.0
2012-05-23 12:30:00,12.95,12.96,12.93,12.95,284100.0,9.532,9.5394,9.5173,9.532,284100.0
2012-05-23 12:35:00,12.95,12.96,12.94,12.96,198800.0,9.532,9.5394,9.5246,9.5394,198800.0
2012-05-23 12:40:00,12.96,12.98,12.95,12.97,323700.0,9.5394,9.5541,9.532,9.5467,323700.0
2012-05-23 12:45:00,12.97,12.98,12.96,12.97,255500.0,9.5467,9.5541,9.5394,9.5467,255500.0
2012-05-23 12:50:00,12.97,12.99,12.97,12.98,180800.0,9.5467,9.5614,9.5467,9.5541,180800.0
2012-05-23 12:55:00,12.98,12.99,12.97,12.98,177600.0,9.5541,9.5614,9.5467,9.5541,177600.0
2012-05-23 13:00:00,12.99,13.0,12.98,12.98,583700.0,9.5614,9.5688,9.5541,9.5541,583700.0
2012-05-23 13:05:00,12.99,12.99,12.95,12.96,269500.0,9.5614,9.5614,9.532,9.5394,269500.0
2012-05-23 13:10:00,12.96,12.99,12.95,12.97,406400.0,9.5394,9.5614,9.532,9.5467,406400.0
2012-05-23 13:15:00,12.97,12.99,12.96,12.97,343300.0,9.5467,9.5614,9.5394,9.5467,343300.0
2012-05-23 13:20:00,12.98,13.03,12.97,13.0,425100.0,9.5541,9.5909,9.5467,9.5688,425100.0
2012-05-23 13:25:00,13.0,13.0,12.97,12.99,481200.0,9.5688,9.5688,9.5467,9.5614,481200.0
2012-05-23 13:30:00,13.0,13.02,12.96,12.98,522800.0,9.5688,9.5835,9.5394,9.5541,522800.0
2012-05-23 13:35:00,12.98,13.0,12.97,12.99,179900.0,9.5541,9.5688,9.5467,9.5614,179900.0
2012-05-23 13:40:00,12.99,13.0,12.94,12.95,579000.0,9.5614,9.5688,9.5246,9.532,579000.0
2012-05-23 13:45:00,12.96,13.0,12.95,12.97,356100.0,9.5394,9.5688,9.532,9.5467,356100.0
2012-05-23 13:50:00,12.97,12.98,12.92,12.95,334300.0,9.5467,9.5541,9.5099,9.532,334300.0
2012-05-23 13:55:00,12.95,12.99,12.93,12.97,189700.0,9.532,9.5614,9.5173,9.5467,189700.0
2012-05-23 14:00:00,12.98,12.98,12.92,12.92,254500.0,9.5541,9.5541,9.5099,9.5099,254500.0
2012-05-23 14:05:00,12.92,12.96,12.91,12.95,330600.0,9.5099,9.5394,9.5026,9.532,330600.0
2012-05-23 14:10:00,12.96,12.96,12.9,12.91,458700.0,9.5394,9.5394,9.4952,9.5026,458700.0
2012-05-23 14:15:00,12.9,12.91,12.81,12.85,743700.0,9.4952,9.5026,9.4289,9.4584,743700.0
2012-05-23 14:20:00,12.84,12.89,12.83,12.83,326800.0,9.451,9.4878,9.4437,9.4437,326800.0
2012-05-23 14:25:00,12.84,12.9,12.83,12.86,246200.0,9.451,9.4952,9.4437,9.4657,246200.0
2012-05-23 14:30:00,12.86,12.88,12.83,12.88,411800.0,9.4657,9.4805,9.4437,9.4805,411800.0
2012-05-23 14:35:00,12.87,12.91,12.87,12.9,391700.0,9.4731,9.5026,9.4731,9.4952,391700.0
2012-05-23 14:40:00,12.89,12.99,12.88,12.95,622900.0,9.4878,9.5614,9.4805,9.532,622900.0
2012-05-23 14:45:00,12.95,12.98,12.94,12.98,582600.0,9.532,9.5541,9.5246,9.5541,582600.0
2012-05-23 14:50:00,12.98,13.1,12.97,13.07,1002200.0,9.5541,9.6424,9.5467,9.6203,1002200.0
2012-05-23 14:55:00,13.08,13.15,13.03,13.13,776400.0,9.6277,9.6792,9.5909,9.6645,776400.0
2012-05-23 15:00:00,13.12,13.15,13.1,13.12,1038900.0,9.6571,9.6792,9.6424,9.6571,1038900.0
2012-05-23 15:05:00,13.11,13.2,13.1,13.19,704700.0,9.6498,9.716,9.6424,9.7086,704700.0
2012-05-23 15:10:00,13.2,13.24,13.18,13.23,824000.0,9.716,9.7455,9.7013,9.7381,824000.0
2012-05-23 15:15:00,13.23,13.28,13.17,13.25,1245800.0,9.7381,9.7749,9.6939,9.7528,1245800.0
2012-05-23 15:20:00,13.24,13.27,13.22,13.25,626200.0,9.7455,9.7675,9.7307,9.7528,626200.0
2012-05-23 15:25:00,13.24,13.36,13.24,13.29,1291400.0,9.7455,9.8338,9.7455,9.7823,1291400.0
2012-05-23 15:30:00,13.29,13.38,13.28,13.35,1049900.0,9.7823,9.8485,9.7749,9.8264,1049900.0
2012-05-23 15:35:00,13.36,13.41,13.35,13.39,1320300.0,9.8338,9.8706,9.8264,9.8559,1320300.0
2012-05-23 15:40:00,13.4,13.43,13.36,13.39,1196100.0,9.8632,9.8853,9.8338,9.8559,1196100.0
2012-05-23 15:45:00,13.38,13.45,13.36,13.4,1365200.0,9.8485,9.9,9.8338,9.8632,1365200.0
2012-05-23 15:50:00,13.4,13.41,13.31,13.33,1076300.0,9.8632,9.8706,9.797,9.8117,1076300.0
2012-05-23 15:55:00,13.33,13.39,13.32,13.38,1383600.0,9.8117,9.8559,9.8043,9.8485,1383600.0
2012-05-24 09:30:00,13.48,13.48,13.37,13.41,669800.0,9.9221,9.9221,9.8411,9.8706,669800.0
2012-05-24 09:35:00,13.41,13.41,13.28,13.29,676600.0,9.8706,9.8706,9.7749,9.7823,676600.0
2012-05-24 09:40:00,13.29,13.41,13.29,13.4,429000.0,9.7823,9.8706,9.7823,9.8632,429000.0
2012-05-24 09:45:00,13.39,13.4,13.27,13.3,405800.0,9.8559,9.8632,9.7675,9.7896,405800.0
2012-05-24 09:50:00,13.3,13.3,13.23,13.24,459300.0,9.7896,9.7896,9.7381,9.7455,459300.0
2012-05-24 09:55:00,13.24,13.33,13.23,13.32,577900.0,9.7455,9.8117,9.7381,9.8043,577900.0
2012-05-24 10:00:00,13.32,13.34,13.24,13.31,556100.0,9.8043,9.8191,9.7455,9.797,556100.0
2012-05-24 10:05:00,13.31,13.38,13.3,13.35,342700.0,9.797,9.8485,9.7896,9.8264,342700.0
2012-05-24 10:10:00,13.35,13.35,13.27,13.29,358200.0,9.8264,9.8264,9.7675,9.7823,358200.0
2012-05-24 10:15:00,13.3,13.3,13.21,13.28,983700.0,9.7896,9.7896,9.7234,9.7749,983700.0
2012-05-24 10:20:00,13.28,13.28,13.21,13.24,408400.0,9.7749,9.7749,9.7234,9.7455,408400.0
2012-05-24 10:25:00,13.23,13.3,13.22,13.3,422000.0,9.7381,9.7896,9.7307,9.7896,422000.0
2012-05-24 10:30:00,13.29,13.36,13.25,13.36,290600.0,9.7823,9.8338,9.7528,9.8338,290600.0
2012-05-24 10:35:00,13.36,13.42,13.34,13.41,800300.0,9.8338,9.8779,9.8191,9.8706,800300.0
2012-05-24 10:40:00,13.41,13.46,13.4,13.45,545800.0,9.8706,9.9074,9.8632,9.9,545800.0
2012-05-24 10:45:00,13.45,13.45,13.36,13.37,390400.0,9.9,9.9,9.8338,9.8411,390400.0
2012-05-24 10:50:00,13.37,13.43,13.37,13.39,404200.0,9.8411,9.8853,9.8411,9.8559,404200.0
2012-05-24 10:55:00,13.38,13.41,13.37,13.39,256200.0,9.8485,9.8706,9.8411,9.8559,256200.0
2012-05-24 11:00:00,13.39,13.4,13.35,13.36,230200.0,9.8559,9.8632,9.8264,9.8338,230200.0
2012-05-24 11:05:00,13.36,13.43,13.35,13.4,481800.0,9.8338,9.8853,9.8264,9.8632,481800.0
2012-05-24 11:10:00,13.4,13.46,13.39,13.42,535200.0,9.8632,9.9074,9.8559,9.8779,535200.0
2012-05-24 11:15:00,13.42,13.46,13.41,13.42,351000.0,9.8779,9.9074,9.8706,9.8779,351000.0
2012-05-24 11:20:00,13.42,13.42,13.37,13.39,351100.0,9.8779,9.8779,9.8411,9.8559,351100.0
2012-05-24 11:25:00,13.39,13.4,13.37,13.4,191800.0,9.8559,9.8632,9.8411,9.8632,191800.0
2012-05-24 11:30:00,13.4,13.4,13.32,13.34,416800.0,9.8632,9.8632,9.8043,9.8191,416800.0
2012-05-24 11:35:00,13.34,13.35,13.32,13.35,195900.0,9.8191,9.8264,9.8043,9.8264,195900.0
2012-05-24 11:40:00,13.35,13.36,13.31,13.33,188900.0,9.8264,9.8338,9.797,9.8117,188900.0
2012-05-24 11:45:00,13.33,13.33,13.27,13.3,194700.0,9.8117,9.8117,9.7675,9.7896,194700.0
2012-05-24 11:50:00,13.3,13.32,13.28,13.32,313000.0,9.7896,9.8043,9.7749,9.8043,313000.0
2012-05-24 11:55:00,13.32,13.32,13.28,13.29,334300.0,9.8043,9.8043,9.7749,9.7823,334300.0
2012-05-24 12:00:00,13.29,13.29,13.24,13.28,390700.0,9.7823,9.7823,9.7455,9.7749,390700.0
2012-05-24 12:05:00,13.28,13.31,13.27,13.3,419900.0,9.7749,9.797,9.7675,9.7896,419900.0
2012-05-24 12:10:00,13.3,13.34,13.28,13.29,306400.0,9.7896,9.8191,9.7749,9.7823,306400.0
2012-05-24 12:15:00,13.29,13.33,13.27,13.28,234300.0,9.7823,9.8117,9.7675,9.7749,234300.0
2012-05-24 12:20:00,13.27,13.3,13.26,13.28,211900.0,9.7675,9.7896,9.7602,9.7749,211900.0
2012-05-24 12:25:00,13.28,13.3,13.27,13.3,143400.0,9.7749,9.7896,9.7675,9.7896,143400.0
2012-05-24 12:30:00,13.3,13.31,13.27,13.3,254300.0,9.7896,9.797,9.7675,9.7896,254300.0
2012-05-24 12:35:00,13.3,13.32,13.28,13.3,135400.0,9.7896,9.8043,9.7749,9.7896,135400.0
2012-05-24 12:40:00,13.29,13.34,13.29,13.31,208500.0,9.7823,9.8191,9.7823,9.797,208500.0
2012-05-24 12:45:00,13.32,13.33,13.29,13.31,199800.0,9.8043,9.8117,9.7823,9.797,199800.0
2012-05-24 12:50:00,13.31,13.31,13.27,13.27,187600.0,9.797,9.797,9.7675,9.7675,187600.0
2012-05-24 12:55:00,13.27,13.32,13.27,13.31,63500.0,9.7675,9.8043,9.7675,9.797,63500.0
2012-05-24 13:00:00,13.31,13.33,13.29,13.32,188300.0,9.797,9.8117,9.7823,9.8043,188300.0
2012-05-24 13:05:00,13.31,13.32,13.28,13.28,106000.0,9.797,9.8043,9.7749,9.7749,106000.0
2012-05-24 13:10:00,13.28,13.29,13.26,13.28,79000.0,9.7749,9.7823,9.7602,9.7749,79000.0
2012-05-24 13:15:00,13.27,13.3,13.25,13.26,90100.0,9.7675,9.7896,9.7528,9.7602,90100.0
2012-05-24 13:20:00,13.26,13.31,13.26,13.29,149000.0,9.7602,9.797,9.7602,9.7823,149000.0
2012-05-24 13:25:00,13.3,13.31,13.26,13.26,92400.0,9.7896,9.797,9.7602,9.7602,92400.0
2012-05-24 13:30:00,13.25,13.26,13.24,13.24,79300.0,9.7528,9.7602,9.7455,9.7455,79300.0
2012-05-24 13:35:00,13.25,13.26,13.22,13.26,137500.0,9.7528,9.7602,9.7307,9.7602,137500.0
2012-05-24 13:40:00,13.25,13.28,13.24,13.28,137400.0,9.7528,9.7749,9.7455,9.7749,137400.0
2012-05-24 13:45:00,13.27,13.28,13.21,13.22,276400.0,9.7675,9.7749,9.7234,9.7307,276400.0
2012-05-24 13:50:00,13.22,13.23,13.17,13.17,231600.0,9.7307,9.7381,9.6939,9.6939,231600.0
2012-05-24 13:55:00,13.18,13.19,13.13,13.13,242100.0,9.7013,9.7086,9.6645,9.6645,242100.0
2012-05-24 14:00:00,13.13,13.21,13.12,13.19,297100.0,9.6645,9.7234,9.6571,9.7086,297100.0
2012-05-24 14:05:00,13.18,13.21,13.17,13.2,107200.0,9.7013,9.7234,9.6939,9.716,107200.0
2012-05-24 14:10:00,13.19,13.19,13.12,13.12,191500.0,9.7086,9.7086,9.6571,9.6571,191500.0
2012-05-24 14:15:00,13.13,13.18,13.13,13.18,148400.0,9.6645,9.7013,9.6645,9.7013,148400.0
2012-05-24 14:20:00,13.18,13.2,13.15,13.19,93100.0,9.7013,9.716,9.6792,9.7086,93100.0
2012-05-24 14:25:00,13.18,13.2,13.17,13.19,122400.0,9.7013,9.716,9.6939,9.7086,122400.0
2012-05-24 14:30:00,13.19,13.24,13.19,13.24,89700.0,9.7086,9.7455,9.7086,9.7455,89700.0
2012-05-24 14:35:00,13.24,13.24,13.21,13.21,365700.0,9.7455,9.7455,9.7234,9.7234,365700.0
2012-05-24 14:40:00,13.21,13.21,13.16,13.16,374600.0,9.7234,9.7234,9.6866,9.6866,374600.0
2012-05-24 14:45:00,13.16,13.21,13.16,13.2,302200.0,9.6866,9.7234,9.6866,9.716,302200.0
2012-05-24 14:50:00,13.2,13.21,13.18,13.21,150600.0,9.716,9.7234,9.7013,9.7234,150600.0
2012-05-24 14:55:00,13.2,13.23,13.18,13.19,125600.0,9.716,9.7381,9.7013,9.7086,125600.0
2012-05-24 15:00:00,13.18,13.25,13.17,13.23,240600.0,9.7013,9.7528,9.6939,9.7381,240600.0
2012-05-24 15:05:00,13.23,13.24,13.21,13.22,124700.0,9.7381,9.7455,9.7234,9.7307,124700.0
2012-05-24 15:10:00,13.22,13.23,13.19,13.22,139300.0,9.7307,9.7381,9.7086,9.7307,139300.0
2012-05-24 15:15:00,13.23,13.27,13.22,13.25,320000.0,9.7381,9.7675,9.7307,9.7528,320000.0
2012-05-24 15:20:00,13.25,13.29,13.23,13.29,302500.0,9.7528,9.7823,9.7381,9.7823,302500.0
2012-05-24 15:25:00,13.29,13.36,13.28,13.3,687500.0,9.7823,9.8338,9.7749,9.7896,687500.0
2012-05-24 15:30:00,13.3,13.35,13.26,13.27,509700.0,9.7896,9.8264,9.7602,9.7675,509700.0
2012-05-24 15:35:00,13.27,13.3,13.27,13.27,249700.0,9.7675,9.7896,9.7675,9.7675,249700.0
2012-05-24 15:40:00,13.27,13.29,13.25,13.25,408600.0,9.7675,9.7823,9.7528,9.7528,408600.0
2012-05-24 15:45:00,13.26,13.29,13.25,13.28,373100.0,9.7602,9.7823,9.7528,9.7749,373100.0
2012-05-24 15:50:00,13.29,13.33,13.24,13.3,720700.0,9.7823,9.8117,9.7455,9.7896,720700.0
2012-05-24 15:55:00,13.3,13.32,13.27,13.32,1399800.0,9.7896,9.8043,9.7675,9.8043,1399800.0
2012-05-25 09:30:00,13.21,13.26,13.17,13.25,352300.0,9.7234,9.7602,9.6939,9.7528,352300.0
2012-05-25 09:35:00,13.25,13.28,13.23,13.26,784700.0,9.7528,9.7749,9.7381,9.7602,784700.0
2012-05-25 09:40:00,13.26,13.31,13.24,13.29,320600.0,9.7602,9.797,9.7455,9.7823,320600.0
2012-05-25 09:45:00,13.29,13.35,13.27,13.34,352000.0,9.7823,9.8264,9.7675,9.8191,352000.0
2012-05-25 09:50:00,13.34,13.35,13.28,13.3,254000.0,9.8191,9.8264,9.7749,9.7896,254000.0
2012-05-25 09:55:00,13.3,13.36,13.3,13.33,331700.0,9.7896,9.8338,9.7896,9.8117,331700.0
2012-05-25 10:00:00,13.33,13.34,13.29,13.32,192000.0,9.8117,9.8191,9.7823,9.8043,192000.0
2012-05-25 10:05:00,13.31,13.32,13.26,13.3,361100.0,9.797,9.8043,9.7602,9.7896,361100.0
2012-05-25 10:10:00,13.31,13.31,13.26,13.28,197300.0,9.797,9.797,9.7602,9.7749,197300.0
2012-05-25 10:15:00,13.28,13.37,13.27,13.34,235400.0,9.7749,9.8411,9.7675,9.8191,235400.0
2012-05-25 10:20:00,13.34,13.36,13.32,13.34,237200.0,9.8191,9.8338,9.8043,9.8191,237200.0
2012-05-25 10:25:00,13.34,13.35,13.31,13.35,323300.0,9.8191,9.8264,9.797,9.8264,323300.0
2012-05-25 10:30:00,13.34,13.4,13.34,13.36,420500.0,9.8191,9.8632,9.8191,9.8338,420500.0
2012-05-25 10:35:00,13.37,13.41,13.33,13.34,343000.0,9.8411,9.8706,9.8117,9.8191,343000.0
2012-05-25 10:40:00,13.34,13.35,13.25,13.28,279100.0,9.8191,9.8264,9.7528,9.7749,279100.0
2012-05-25 10:45:00,13.27,13.3,13.25,13.3,154200.0,9.7675,9.7896,9.7528,9.7896,154200.0
2012-05-25 10:50:00,13.3,13.32,13.28,13.32,111400.0,9.7896,9.8043,9.7749,9.8043,111400.0
2012-05-25 10:55:00,13.31,13.32,13.29,13.29,181500.0,9.797,9.8043,9.7823,9.7823,181500.0
2012-05-25 11:00:00,13.3,13.35,13.29,13.32,260500.0,9.7896,9.8264,9.7823,9.8043,260500.0
2012-05-25 11:05:00,13.31,13.39,13.31,13.37,311800.0,9.797,9.8559,9.797,9.8411,311800.0
2012-05-25 11:10:00,13.37,13.38,13.32,13.33,219300.0,9.8411,9.8485,9.8043,9.8117,219300.0
2012-05-25 11:15:00,13.33,13.35,13.31,13.32,250200.0,9.8117,9.8264,9.797,9.8043,250200.0
2012-05-25 11:20:00,13.33,13.36,13.32,13.35,218100.0,9.8117,9.8338,9.8043,9.8264,218100.0
2012-05-25 11:25:00,13.35,13.35,13.33,13.34,185300.0,9.8264,9.8264,9.8117,9.8191,185300.0
2012-05-25 11:30:00,13.33,13.34,13.3,13.33,206200.0,9.8117,9.8191,9.7896,9.8117,206200.0
2012-05-25 11:35:00,13.33,13.33,13.29,13.31,122700.0,9.8117,9.8117,9.7823,9.797,122700.0
2012-05-25 11:40:00,13.32,13.33,13.3,13.3,165700.0,9.8043,9.8117,9.7896,9.7896,165700.0
2012-05-25 11:45:00,13.3,13.33,13.3,13.32,106000.0,9.7896,9.8117,9.7896,9.8043,106000.0
2012-05-25 11:50:00,13.33,13.35,13.3,13.33,116200.0,9.8117,9.8264,9.7896,9.8117,116200.0
2012-05-25 11:55:00,13.32,13.34,13.32,13.33,87100.0,9.8043,9.8191,9.8043,9.8117,87100.0
2012-05-25 12:00:00,13.33,13.34,13.3,13.31,105000.0,9.8117,9.8191,9.7896,9.797,105000.0
2012-05-25 12:05:00,13.31,13.34,13.3,13.34,67400.0,9.797,9.8191,9.7896,9.8191,67400.0
2012-05-25 12:10:00,13.35,13.35,13.32,13.33,60600.0,9.8264,9.8264,9.8043,9.8117,60600.0
2012-05-25 12:15:00,13.33,13.35,13.32,13.35,112200.0,9.8117,9.8264,9.8043,9.8264,112200.0
2012-05-25 12:20:00,13.35,13.37,13.34,13.37,149800.0,9.8264,9.8411,9.8191,9.8411,149800.0
2012-05-25 12:25:00,13.37,13.37,13.35,13.35,108700.0,9.8411,9.8411,9.8264,9.8264,108700.0
2012-05-25 12:30:00,13.35,13.36,13.32,13.35,201800.0,9.8264,9.8338,9.8043,9.8264,201800.0
2012-05-25 12:35:00,13.35,13.4,13.35,13.38,107800.0,9.8264,9.8632,9.8264,9.8485,107800.0
2012-05-25 12:40:00,13.39,13.4,13.38,13.39,104900.0,9.8559,9.8632,9.8485,9.8559,104900.0
2012-05-25 12:45:00,13.4,13.41,13.37,13.38,166600.0,9.8632,9.8706,9.8411,9.8485,166600.0
2012-05-25 12:50:00,13.37,13.4,13.37,13.4,79100.0,9.8411,9.8632,9.8411,9.8632,79100.0
2012-05-25 12:55:00,13.4,13.4,13.36,13.36,99000.0,9.8632,9.8632,9.8338,9.8338,99000.0
2012-05-25 13:00:00,13.36,13.37,13.33,13.35,72700.0,9.8338,9.8411,9.8117,9.8264,72700.0
2012-05-25 13:05:00,13.34,13.37,13.34,13.37,81700.0,9.8191,9.8411,9.8191,9.8411,81700.0
2012-05-25 13:10:00,13.37,13.38,13.35,13.38,49900.0,9.8411,9.8485,9.8264,9.8485,49900.0
2012-05-25 13:15:00,13.37,13.38,13.33,13.34,225100.0,9.8411,9.8485,9.8117,9.8191,225100.0
2012-05-25 13:20:00,13.34,13.37,13.34,13.36,176600.0,9.8191,9.8411,9.8191,9.8338,176600.0
2012-05-25 13:25:00,13.35,13.37,13.34,13.35,118700.0,9.8264,9.8411,9.8191,9.8264,118700.0
2012-05-25 13:30:00,13.35,13.36,13.34,13.36,141700.0,9.8264,9.8338,9.8191,9.8338,141700.0
2012-05-25 13:35:00,13.35,13.36,13.33,13.34,90000.0,9.8264,9.8338,9.8117,9.8191,90000.0
2012-05-25 13:40:00,13.33,13.34,13.32,13.32,111700.0,9.8117,9.8191,9.8043,9.8043,111700.0
2012-05-25 13:45:00,13.33,13.33,13.29,13.3,231900.0,9.8117,9.8117,9.7823,9.7896,231900.0
2012-05-25 13:50:00,13.3,13.31,13.3,13.31,54200.0,9.7896,9.797,9.7896,9.797,54200.0
2012-05-25 13:55:00,13.3,13.31,13.27,13.28,147900.0,9.7896,9.797,9.7675,9.7749,147900.0
2012-05-25 14:00:00,13.28,13.3,13.27,13.29,55900.0,9.7749,9.7896,9.7675,9.7823,55900.0
2012-05-25 14:05:00,13.29,13.3,13.29,13.29,40900.0,9.7823,9.7896,9.7823,9.7823,40900.0
2012-05-25 14:10:00,13.3,13.33,13.29,13.33,115500.0,9.7896,9.8117,9.7823,9.8117,115500.0
2012-05-25 14:15:00,13.33,13.33,13.31,13.32,101300.0,9.8117,9.8117,9.797,9.8043,101300.0
2012-05-25 14:20:00,13.31,13.32,13.28,13.29,266900.0,9.797,9.8043,9.7749,9.7823,266900.0
2012-05-25 14:25:00,13.29,13.32,13.27,13.31,155000.0,9.7823,9.8043,9.7675,9.797,155000.0
2012-05-25 14:30:00,13.32,13.34,13.31,13.33,164300.0,9.8043,9.8191,9.797,9.8117,164300.0
2012-05-25 14:35:00,13.32,13.34,13.31,13.33,122200.0,9.8043,9.8191,9.797,9.8117,122200.0
2012-05-25 14:40:00,13.32,13.32,13.28,13.29,100700.0,9.8043,9.8043,9.7749,9.7823,100700.0
2012-05-25 14:45:00,13.29,13.3,13.26,13.27,125200.0,9.7823,9.7896,9.7602,9.7675,125200.0
2012-05-25 14:50:00,13.27,13.3,13.26,13.29,118700.0,9.7675,9.7896,9.7602,9.7823,118700.0
2012-05-25 14:55:00,13.29,13.3,13.26,13.27,109600.0,9.7823,9.7896,9.7602,9.7675,109600.0
2012-05-25 15:00:00,13.27,13.29,13.26,13.29,152700.0,9.7675,9.7823,9.7602,9.7823,152700.0
2012-05-25 15:05:00,13.29,13.3,13.28,13.3,134800.0,9.7823,9.7896,9.7749,9.7896,134800.0
2012-05-25 15:10:00,13.3,13.31,13.27,13.27,124400.0,9.7896,9.797,9.7675,9.7675,124400.0
2012-05-25 15:15:00,13.27,13.29,13.26,13.26,112600.0,9.7675,9.7823,9.7602,9.7602,112600.0
2012-05-25 15:20:00,13.27,13.27,13.21,13.24,259700.0,9.7675,9.7675,9.7234,9.7455,259700.0
2012-05-25 15:25:00,13.23,13.24,13.22,13.23,168800.0,9.7381,9.7455,9.7307,9.7381,168800.0
2012-05-25 15:30:00,13.24,13.28,13.2,13.26,242400.0,9.7455,9.7749,9.716,9.7602,242400.0
2012-05-25 15:35:00,13.26,13.27,13.23,13.24,272700.0,9.7602,9.7675,9.7381,9.7455,272700.0
2012-05-25 15:40:00,13.25,13.29,13.24,13.28,248700.0,9.7528,9.7823,9.7455,9.7749,248700.0
2012-05-25 15:45:00,13.28,13.32,13.28,13.3,465800.0,9.7749,9.8043,9.7749,9.7896,465800.0
2012-05-25 15:50:00,13.3,13.31,13.27,13.27,422200.0,9.7896,9.797,9.7675,9.7675,422200.0
2012-05-25 15:55:00,13.28,13.29,13.24,13.26,1310600.0,9.7749,9.7823,9.7455,9.7602,1310600.0
2012-05-29 09:30:00,13.4,13.48,13.4,13.44,721400.0,9.8632,9.9221,9.8632,9.8927,721400.0
2012-05-29 09:35:00,13.43,13.44,13.27,13.33,571100.0,9.8853,9.8927,9.7675,9.8117,571100.0
2012-05-29 09:40:00,13.34,13.45,13.33,13.43,344000.0,9.8191,9.9,9.8117,9.8853,344000.0
2012-05-29 09:45:00,13.43,13.5,13.43,13.5,390900.0,9.8853,9.9368,9.8853,9.9368,390900.0
2012-05-29 09:50:00,13.5,13.54,13.45,13.45,339200.0,9.9368,9.9663,9.9,9.9,339200.0
2012-05-29 09:55:00,13.46,13.53,13.46,13.51,207500.0,9.9074,9.9589,9.9074,9.9442,207500.0
2012-05-29 10:00:00,13.53,13.54,13.46,13.54,449800.0,9.9589,9.9663,9.9074,9.9663,449800.0
2012-05-29 10:05:00,13.53,13.58,13.53,13.56,273200.0,9.9589,9.9957,9.9589,9.981,273200.0
2012-05-29 10:10:00,13.57,13.6,13.54,13.54,183700.0,9.9884,10.0104,9.9663,9.9663,183700.0
2012-05-29 10:15:00,13.54,13.56,13.53,13.54,119200.0,9.9663,9.981,9.9589,9.9663,119200.0
2012-05-29 10:20:00,13.54,13.55,13.51,13.53,177300.0,9.9663,9.9736,9.9442,9.9589,177300.0
2012-05-29 10:25:00,13.53,13.55,13.5,13.52,136200.0,9.9589,9.9736,9.9368,9.9515,136200.0
2012-05-29 10:30:00,13.53,13.55,13.5,13.53,153000.0,9.9589,9.9736,9.9368,9.9589,153000.0
2012-05-29 10:35:00,13.54,13.55,13.5,13.51,257700.0,9.9663,9.9736,9.9368,9.9442,257700.0
2012-05-29 10:40:00,13.51,13.54,13.5,13.54,139800.0,9.9442,9.9663,9.9368,9.9663,139800.0
2012-05-29 10:45:00,13.54,13.54,13.51,13.54,136100.0,9.9663,9.9663,9.9442,9.9663,136100.0
2012-05-29 10:50:00,13.54,13.55,13.53,13.53,147400.0,9.9663,9.9736,9.9589,9.9589,147400.0
2012-05-29 10:55:00,13.53,13.54,13.52,13.54,119300.0,9.9589,9.9663,9.9515,9.9663,119300.0
2012-05-29 11:00:00,13.54,13.54,13.52,13.54,77300.0,9.9663,9.9663,9.9515,9.9663,77300.0
2012-05-29 11:05:00,13.54,13.62,13.54,13.61,488800.0,9.9663,10.0252,9.9663,10.0178,488800.0
2012-05-29 11:10:00,13.62,13.63,13.59,13.61,218500.0,10.0252,10.0325,10.0031,10.0178,218500.0
2012-05-29 11:15:00,13.6,13.62,13.58,13.59,170200.0,10.0104,10.0252,9.9957,10.0031,170200.0
2012-05-29 11:20:00,13.58,13.59,13.54,13.57,254100.0,9.9957,10.0031,9.9663,9.9884,254100.0
2012-05-29 11:25:00,13.57,13.6,13.56,13.59,315700.0,9.9884,10.0104,9.981,10.0031,315700.0
2012-05-29 11:30:00,13.59,13.6,13.56,13.56,179300.0,10.0031,10.0104,9.981,9.981,179300.0
2012-05-29 11:35:00,13.57,13.57,13.49,13.51,357700.0,9.9884,9.9884,9.9295,9.9442,357700.0
2012-05-29 11:40:00,13.5,13.53,13.49,13.51,370800.0,9.9368,9.9589,9.9295,9.9442,370800.0
2012-05-29 11:45:00,13.51,13.52,13.47,13.5,289600.0,9.9442,9.9515,9.9147,9.9368,289600.0
2012-05-29 11:50:00,13.5,13.5,13.48,13.5,103300.0,9.9368,9.9368,9.9221,9.9368,103300.0
2012-05-29 11:55:00,13.49,13.5,13.47,13.49,302000.0,9.9295,9.9368,9.9147,9.9295,302000.0
2012-05-29 12:00:00,13.48,13.52,13.46,13.47,303500.0,9.9221,9.9515,9.9074,9.9147,303500.0
2012-05-29 12:05:00,13.46,13.52,13.46,13.51,165100.0,9.9074,9.9515,9.9074,9.9442,165100.0
2012-05-29 12:10:00,13.51,13.53,13.49,13.5,257300.0,9.9442,9.9589,9.9295,9.9368,257300.0
2012-05-29 12:15:00,13.49,13.52,13.49,13.51,107500.0,9.9295,9.9515,9.9295,9.9442,107500.0
2012-05-29 12:20:00,13.52,13.52,13.49,13.51,92400.0,9.9515,9.9515,9.9295,9.9442,92400.0
2012-05-29 12:25:00,13.5,13.52,13.49,13.51,93300.0,9.9368,9.9515,9.9295,9.9442,93300.0
2012-05-29 12:30:00,13.5,13.51,13.47,13.48,187000.0,9.9368,9.9442,9.9147,9.9221,187000.0
2012-05-29 12:35:00,13.48,13.5,13.48,13.48,132500.0,9.9221,9.9368,9.9221,9.9221,132500.0
2012-05-29 12:40:00,13.49,13.5,13.48,13.48,133200.0,9.9295,9.9368,9.9221,9.9221,133200.0
2012-05-29 12:45:00,13.49,13.49,13.47,13.49,95600.0,9.9295,9.9295,9.9147,9.9295,95600.0
2012-05-29 12:50:00,13.49,13.49,13.45,13.45,167600.0,9.9295,9.9295,9.9,9.9,167600.0
2012-05-29 12:55:00,13.45,13.46,13.43,13.43,73500.0,9.9,9.9074,9.8853,9.8853,73500.0
2012-05-29 13:00:00,13.43,13.44,13.41,13.44,139700.0,9.8853,9.8927,9.8706,9.8927,139700.0
2012-05-29 13:05:00,13.44,13.45,13.43,13.44,80600.0,9.8927,9.9,9.8853,9.8927,80600.0
2012-05-29 13:10:00,13.45,13.45,13.44,13.44,82600.0,9.9,9.9,9.8927,9.8927,82600.0
2012-05-29 13:15:00,13.45,13.45,13.43,13.45,100700.0,9.9,9.9,9.8853,9.9,100700.0
2012-05-29 13:20:00,13.45,13.45,13.43,13.45,140600.0,9.9,9.9,9.8853,9.9,140600.0
2012-05-29 13:25:00,13.45,13.48,13.43,13.43,281500.0,9.9,9.9221,9.8853,9.8853,281500.0
2012-05-29 13:30:00,13.44,13.46,13.42,13.45,122900.0,9.8927,9.9074,9.8779,9.9,122900.0
2012-05-29 13:35:00,13.45,13.46,13.45,13.45,85300.0,9.9,9.9074,9.9,9.9,85300.0
2012-05-29 13:40:00,13.45,13.47,13.45,13.47,56100.0,9.9,9.9147,9.9,9.9147,56100.0
2012-05-29 13:45:00,13.46,13.49,13.46,13.46,135100.0,9.9074,9.9295,9.9074,9.9074,135100.0
2012-05-29 13:50:00,13.46,13.47,13.46,13.46,13000.0,9.9074,9.9147,9.9074,9.9074,13000.0
2012-05-29 13:55:00,13.46,13.47,13.46,13.46,32400.0,9.9074,9.9147,9.9074,9.9074,32400.0
2012-05-29 14:00:00,13.46,13.47,13.44,13.46,160400.0,9.9074,9.9147,9.8927,9.9074,160400.0
2012-05-29 14:05:00,13.45,13.46,13.44,13.44,65700.0,9.9,9.9074,9.8927,9.8927,65700.0
2012-05-29 14:10:00,13.45,13.48,13.43,13.46,152500.0,9.9,9.9221,9.8853,9.9074,152500.0
2012-05-29 14:15:00,13.47,13.48,13.45,13.47,95300.0,9.9147,9.9221,9.9,9.9147,95300.0
2012-05-29 14:20:00,13.47,13.48,13.44,13.44,46600.0,9.9147,9.9221,9.8927,9.8927,46600.0
2012-05-29 14:25:00,13.45,13.47,13.44,13.46,116800.0,9.9,9.9147,9.8927,9.9074,116800.0
2012-05-29 14:30:00,13.46,13.48,13.45,13.48,94600.0,9.9074,9.9221,9.9,9.9221,94600.0
2012-05-29 14:35:00,13.48,13.48,13.45,13.45,67800.0,9.9221,9.9221,9.9,9.9,67800.0
2012-05-29 14:40:00,13.45,13.47,13.45,13.45,114200.0,9.9,9.9147,9.9,9.9,114200.0
2012-05-29 14:45:00,13.46,13.48,13.45,13.47,149900.0,9.9074,9.9221,9.9,9.9147,149900.0
2012-05-29 14:50:00,13.47,13.51,13.47,13.5,143100.0,9.9147,9.9442,9.9147,9.9368,143100.0
2012-05-29 14:55:00,13.51,13.52,13.51,13.52,97400.0,9.9442,9.9515,9.9442,9.9515,97400.0
2012-05-29 15:00:00,13.51,13.52,13.49,13.51,154100.0,9.9442,9.9515,9.9295,9.9442,154100.0
2012-05-29 15:05:00,13.51,13.52,13.5,13.51,133600.0,9.9442,9.9515,9.9368,9.9442,133600.0
2012-05-29 15:10:00,13.52,13.55,13.51,13.54,199900.0,9.9515,9.9736,9.9442,9.9663,199900.0
2012-05-29 15:15:00,13.54,13.56,13.53,13.56,186500.0,9.9663,9.981,9.9589,9.981,186500.0
2012-05-29 15:20:00,13.56,13.56,13.54,13.54,115600.0,9.981,9.981,9.9663,9.9663,115600.0
2012-05-29 15:25:00,13.54,13.55,13.53,13.53,180900.0,9.9663,9.9736,9.9589,9.9589,180900.0
2012-05-29 15:30:00,13.54,13.55,13.51,13.54,301400.0,9.9663,9.9736,9.9442,9.9663,301400.0
2012-05-29 15:35:00,13.55,13.58,13.54,13.54,229900.0,9.9736,9.9957,9.9663,9.9663,229900.0
2012-05-29 15:40:00,13.54,13.63,13.54,13.62,338900.0,9.9663,10.0325,9.9663,10.0252,338900.0
2012-05-29 15:45:00,13.63,13.66,13.61,13.63,742700.0,10.0325,10.0546,10.0178,10.0325,742700.0
2012-05-29 15:50:00,13.63,13.65,13.61,13.63,678300.0,10.0325,10.0472,10.0178,10.0325,678300.0
2012-05-29 15:55:00,13.63,13.65,13.61,13.63,1319300.0,10.0325,10.0472,10.0178,10.0325,1319300.0
2012-05-30 09:30:00,13.31,13.36,13.18,13.18,682000.0,9.797,9.8338,9.7013,9.7013,682000.0
2012-05-30 09:35:00,13.19,13.27,13.18,13.2,1072100.0,9.7086,9.7675,9.7013,9.716,1072100.0
2012-05-30 09:40:00,13.2,13.27,13.19,13.22,1085500.0,9.716,9.7675,9.7086,9.7307,1085500.0
2012-05-30 09:45:00,13.23,13.27,13.2,13.26,510300.0,9.7381,9.7675,9.716,9.7602,510300.0
2012-05-30 09:50:00,13.26,13.33,13.23,13.33,554400.0,9.7602,9.8117,9.7381,9.8117,554400.0
2012-05-30 09:55:00,13.33,13.36,13.26,13.26,406300.0,9.8117,9.8338,9.7602,9.7602,406300.0
2012-05-30 10:00:00,13.26,13.28,13.22,13.27,375000.0,9.7602,9.7749,9.7307,9.7675,375000.0
2012-05-30 10:05:00,13.27,13.28,13.22,13.27,288300.0,9.7675,9.7749,9.7307,9.7675,288300.0
2012-05-30 10:10:00,13.25,13.25,13.18,13.19,358900.0,9.7528,9.7528,9.7013,9.7086,358900.0
2012-05-30 10:15:00,13.19,13.21,13.18,13.21,337200.0,9.7086,9.7234,9.7013,9.7234,337200.0
2012-05-30 10:20:00,13.2,13.23,13.18,13.23,485800.0,9.716,9.7381,9.7013,9.7381,485800.0
2012-05-30 10:25:00,13.23,13.25,13.22,13.24,364500.0,9.7381,9.7528,9.7307,9.7455,364500.0
2012-05-30 10:30:00,13.23,13.25,13.22,13.24,175600.0,9.7381,9.7528,9.7307,9.7455,175600.0
2012-05-30 10:35:00,13.24,13.24,13.21,13.22,259900.0,9.7455,9.7455,9.7234,9.7307,259900.0
2012-05-30 10:40:00,13.22,13.24,13.2,13.21,281400.0,9.7307,9.7455,9.716,9.7234,281400.0
2012-05-30 10:45:00,13.21,13.23,13.19,13.19,245600.0,9.7234,9.7381,9.7086,9.7086,245600.0
2012-05-30 10:50:00,13.2,13.2,13.18,13.19,132100.0,9.716,9.716,9.7013,9.7086,132100.0
2012-05-30 10:55:00,13.19,13.2,13.17,13.17,146600.0,9.7086,9.716,9.6939,9.6939,146600.0
2012-05-30 11:00:00,13.18,13.22,13.17,13.19,287700.0,9.7013,9.7307,9.6939,9.7086,287700.0
2012-05-30 11:05:00,13.19,13.23,13.18,13.23,226300.0,9.7086,9.7381,9.7013,9.7381,226300.0
2012-05-30 11:10:00,13.23,13.23,13.21,13.22,98100.0,9.7381,9.7381,9.7234,9.7307,98100.0
2012-05-30 11:15:00,13.23,13.24,13.22,13.22,164700.0,9.7381,9.7455,9.7307,9.7307,164700.0
2012-05-30 11:20:00,13.23,13.23,13.18,13.22,217500.0,9.7381,9.7381,9.7013,9.7307,217500.0
2012-05-30 11:25:00,13.22,13.23,13.21,13.22,112900.0,9.7307,9.7381,9.7234,9.7307,112900.0
2012-05-30 11:30:00,13.21,13.23,13.19,13.19,315200.0,9.7234,9.7381,9.7086,9.7086,315200.0
2012-05-30 11:35:00,13.19,13.23,13.19,13.2,160000.0,9.7086,9.7381,9.7086,9.716,160000.0
2012-05-30 11:40:00,13.2,13.2,13.17,13.19,205700.0,9.716,9.716,9.6939,9.7086,205700.0
2012-05-30 11:45:00,13.19,13.2,13.15,13.18,216100.0,9.7086,9.716,9.6792,9.7013,216100.0
2012-05-30 11:50:00,13.18,13.19,13.17,13.19,145200.0,9.7013,9.7086,9.6939,9.7086,145200.0
2012-05-30 11:55:00,13.18,13.2,13.18,13.18,133700.0,9.7013,9.716,9.7013,9.7013,133700.0
2012-05-30 12:00:00,13.19,13.19,13.13,13.14,323000.0,9.7086,9.7086,9.6645,9.6718,323000.0
2012-05-30 12:05:00,13.15,13.18,13.14,13.16,89400.0,9.6792,9.7013,9.6718,9.6866,89400.0
2012-05-30 12:10:00,13.17,13.18,13.16,13.18,65200.0,9.6939,9.7013,9.6866,9.7013,65200.0
2012-05-30 12:15:00,13.18,13.18,13.16,13.16,185300.0,9.7013,9.7013,9.6866,9.6866,185300.0
2012-05-30 12:20:00,13.16,13.17,13.13,13.14,204600.0,9.6866,9.6939,9.6645,9.6718,204600.0
2012-05-30 12:25:00,13.13,13.15,13.11,13.13,141900.0,9.6645,9.6792,9.6498,9.6645,141900.0
2012-05-30 12:30:00,13.12,13.14,13.08,13.1,208500.0,9.6571,9.6718,9.6277,9.6424,208500.0
2012-05-30 12:35:00,13.1,13.14,13.1,13.13,221500.0,9.6424,9.6718,9.6424,9.6645,221500.0
2012-05-30 12:40:00,13.12,13.18,13.12,13.18,120000.0,9.6571,9.7013,9.6571,9.7013,120000.0
2012-05-30 12:45:00,13.18,13.19,13.16,13.17,82800.0,9.7013,9.7086,9.6866,9.6939,82800.0
2012-05-30 12:50:00,13.17,13.19,13.16,13.17,134800.0,9.6939,9.7086,9.6866,9.6939,134800.0
2012-05-30 12:55:00,13.17,13.19,13.16,13.19,146300.0,9.6939,9.7086,9.6866,9.7086,146300.0
2012-05-30 13:00:00,13.19,13.19,13.15,13.16,93900.0,9.7086,9.7086,9.6792,9.6866,93900.0
2012-05-30 13:05:00,13.15,13.17,13.14,13.14,85000.0,9.6792,9.6939,9.6718,9.6718,85000.0
2012-05-30 13:10:00,13.14,13.17,13.14,13.15,105200.0,9.6718,9.6939,9.6718,9.6792,105200.0
2012-05-30 13:15:00,13.14,13.18,13.14,13.16,85900.0,9.6718,9.7013,9.6718,9.6866,85900.0
2012-05-30 13:20:00,13.17,13.18,13.16,13.18,55500.0,9.6939,9.7013,9.6866,9.7013,55500.0
2012-05-30 13:25:00,13.18,13.18,13.17,13.18,29400.0,9.7013,9.7013,9.6939,9.7013,29400.0
2012-05-30 13:30:00,13.18,13.23,13.17,13.22,173900.0,9.7013,9.7381,9.6939,9.7307,173900.0
2012-05-30 13:35:00,13.21,13.23,13.19,13.22,118100.0,9.7234,9.7381,9.7086,9.7307,118100.0
2012-05-30 13:40:00,13.21,13.22,13.19,13.2,79800.0,9.7234,9.7307,9.7086,9.716,79800.0
2012-05-30 13:45:00,13.2,13.23,13.2,13.23,119400.0,9.716,9.7381,9.716,9.7381,119400.0
2012-05-30 13:50:00,13.23,13.23,13.2,13.23,164600.0,9.7381,9.7381,9.716,9.7381,164600.0
2012-05-30 13:55:00,13.23,13.25,13.22,13.25,901100.0,9.7381,9.7528,9.7307,9.7528,901100.0
2012-05-30 14:00:00,13.25,13.33,13.25,13.31,563300.0,9.7528,9.8117,9.7528,9.797,563300.0
2012-05-30 14:05:00,13.3,13.32,13.3,13.3,132500.0,9.7896,9.8043,9.7896,9.7896,132500.0
2012-05-30 14:10:00,13.3,13.31,13.27,13.28,129100.0,9.7896,9.797,9.7675,9.7749,129100.0
2012-05-30 14:15:00,13.28,13.3,13.27,13.29,151900.0,9.7749,9.7896,9.7675,9.7823,151900.0
2012-05-30 14:20:00,13.3,13.31,13.25,13.26,166600.0,9.7896,9.797,9.7528,9.7602,166600.0
2012-05-30 14:25:00,13.26,13.26,13.2,13.23,296200.0,9.7602,9.7602,9.716,9.7381,296200.0
2012-05-30 14:30:00,13.23,13.24,13.2,13.24,135500.0,9.7381,9.7455,9.716,9.7455,135500.0
2012-05-30 14:35:00,13.24,13.24,13.14,13.16,447300.0,9.7455,9.7455,9.6718,9.6866,447300.0
2012-05-30 14:40:00,13.16,13.2,13.16,13.2,258100.0,9.6866,9.716,9.6866,9.716,258100.0
2012-05-30 14:45:00,13.19,13.2,13.11,13.13,593700.0,9.7086,9.716,9.6498,9.6645,593700.0
2012-05-30 14:50:00,13.13,13.15,13.12,13.14,133800.0,9.6645,9.6792,9.6571,9.6718,133800.0
2012-05-30 14:55:00,13.13,13.14,13.11,13.13,221600.0,9.6645,9.6718,9.6498,9.6645,221600.0
2012-05-30 15:00:00,13.13,13.15,13.11,13.11,298500.0,9.6645,9.6792,9.6498,9.6498,298500.0
2012-05-30 15:05:00,13.11,13.11,13.08,13.09,348700.0,9.6498,9.6498,9.6277,9.635,348700.0
2012-05-30 15:10:00,13.09,13.1,13.07,13.1,367400.0,9.635,9.6424,9.6203,9.6424,367400.0
2012-05-30 15:15:00,13.1,13.12,13.09,13.1,484000.0,9.6424,9.6571,9.635,9.6424,484000.0
2012-05-30 15:20:00,13.1,13.13,13.08,13.13,469100.0,9.6424,9.6645,9.6277,9.6645,469100.0
2012-05-30 15:25:00,13.13,13.15,13.11,13.13,580900.0,9.6645,9.6792,9.6498,9.6645,580900.0
2012-05-30 15:30:00,13.13,13.14,13.1,13.11,361800.0,9.6645,9.6718,9.6424,9.6498,361800.0
2012-05-30 15:35:00,13.11,13.13,13.11,13.12,337600.0,9.6498,9.6645,9.6498,9.6571,337600.0
2012-05-30 15:40:00,13.12,13.14,13.1,13.11,371200.0,9.6571,9.6718,9.6424,9.6498,371200.0
2012-05-30 15:45:00,13.11,13.16,13.11,13.13,620900.0,9.6498,9.6866,9.6498,9.6645,620900.0
2012-05-30 15:50:00,13.13,13.15,13.09,13.09,762100.0,9.6645,9.6792,9.635,9.635,762100.0
2012-05-30 15:55:00,13.1,13.13,13.09,13.09,1263600.0,9.6424,9.6645,9.635,9.635,1263600.0
2012-05-31 09:30:00,13.12,13.19,13.1,13.15,558100.0,9.6571,9.7086,9.6424,9.6792,558100.0
2012-05-31 09:35:00,13.16,13.17,13.09,13.1,413800.0,9.6866,9.6939,9.635,9.6424,413800.0
2012-05-31 09:40:00,13.1,13.1,13.03,13.04,350300.0,9.6424,9.6424,9.5909,9.5982,350300.0
2012-05-31 09:45:00,13.04,13.04,12.97,12.98,375700.0,9.5982,9.5982,9.5467,9.5541,375700.0
2012-05-31 09:50:00,12.98,12.98,12.9,12.91,358700.0,9.5541,9.5541,9.4952,9.5026,358700.0
2012-05-31 09:55:00,12.9,12.96,12.9,12.95,554600.0,9.4952,9.5394,9.4952,9.532,554600.0
2012-05-31 10:00:00,12.95,12.96,12.9,12.9,239300.0,9.532,9.5394,9.4952,9.4952,239300.0
2012-05-31 10:05:00,12.9,12.95,12.9,12.92,282600.0,9.4952,9.532,9.4952,9.5099,282600.0
2012-05-31 10:10:00,12.92,12.93,12.9,12.91,145400.0,9.5099,9.5173,9.4952,9.5026,145400.0
2012-05-31 10:15:00,12.91,13.01,12.91,13.01,428400.0,9.5026,9.5762,9.5026,9.5762,428400.0
2012-05-31 10:20:00,13.01,13.01,12.97,12.98,215900.0,9.5762,9.5762,9.5467,9.5541,215900.0
2012-05-31 10:25:00,12.98,12.99,12.97,12.98,141400.0,9.5541,9.5614,9.5467,9.5541,141400.0
2012-05-31 10:30:00,12.98,13.02,12.95,13.01,725600.0,9.5541,9.5835,9.532,9.5762,725600.0
2012-05-31 10:35:00,13.01,13.04,13.01,13.02,399400.0,9.5762,9.5982,9.5762,9.5835,399400.0
2012-05-31 10:40:00,13.02,13.02,12.99,13.0,220700.0,9.5835,9.5835,9.5614,9.5688,220700.0
2012-05-31 10:45:00,13.01,13.01,12.96,12.98,295400.0,9.5762,9.5762,9.5394,9.5541,295400.0
2012-05-31 10:50:00,12.98,12.99,12.97,12.97,207000.0,9.5541,9.5614,9.5467,9.5467,207000.0
2012-05-31 10:55:00,12.98,13.04,12.97,13.03,379600.0,9.5541,9.5982,9.5467,9.5909,379600.0
2012-05-31 11:00:00,13.03,13.05,12.95,12.97,734200.0,9.5909,9.6056,9.532,9.5467,734200.0
2012-05-31 11:05:00,12.96,13.01,12.96,12.98,389000.0,9.5394,9.5762,9.5394,9.5541,389000.0
2012-05-31 11:10:00,12.99,13.0,12.97,12.98,309200.0,9.5614,9.5688,9.5467,9.5541,309200.0
2012-05-31 11:15:00,12.98,12.99,12.96,12.98,272200.0,9.5541,9.5614,9.5394,9.5541,272200.0
2012-05-31 11:20:00,12.98,13.0,12.96,12.98,455800.0,9.5541,9.5688,9.5394,9.5541,455800.0
2012-05-31 11:25:00,12.98,12.98,12.96,12.96,334800.0,9.5541,9.5541,9.5394,9.5394,334800.0
2012-05-31 11:30:00,12.96,13.07,12.96,13.06,449100.0,9.5394,9.6203,9.5394,9.613,449100.0
2012-05-31 11:35:00,13.06,13.12,13.03,13.09,1340600.0,9.613,9.6571,9.5909,9.635,1340600.0
2012-05-31 11:40:00,13.09,13.1,13.04,13.04,428500.0,9.635,9.6424,9.5982,9.5982,428500.0
2012-05-31 11:45:00,13.04,13.07,13.04,13.05,693100.0,9.5982,9.6203,9.5982,9.6056,693100.0
2012-05-31 11:50:00,13.05,13.07,13.03,13.06,270800.0,9.6056,9.6203,9.5909,9.613,270800.0
2012-05-31 11:55:00,13.06,13.07,13.05,13.05,96000.0,9.613,9.6203,9.6056,9.6056,96000.0
2012-05-31 12:00:00,13.05,13.1,13.04,13.09,356100.0,9.6056,9.6424,9.5982,9.635,356100.0
2012-05-31 12:05:00,13.09,13.12,13.08,13.11,195800.0,9.635,9.6571,9.6277,9.6498,195800.0
2012-05-31 12:10:00,13.11,13.19,13.11,13.17,484600.0,9.6498,9.7086,9.6498,9.6939,484600.0
2012-05-31 12:15:00,13.17,13.2,13.17,13.18,413400.0,9.6939,9.716,9.6939,9.7013,413400.0
2012-05-31 12:20:00,13.17,13.27,13.17,13.25,718400.0,9.6939,9.7675,9.6939,9.7528,718400.0
2012-05-31 12:25:00,13.25,13.29,13.22,13.22,525900.0,9.7528,9.7823,9.7307,9.7307,525900.0
2012-05-31 12:30:00,13.22,13.24,13.17,13.19,408800.0,9.7307,9.7455,9.6939,9.7086,408800.0
2012-05-31 12:35:00,13.19,13.21,13.13,13.16,296200.0,9.7086,9.7234,9.6645,9.6866,296200.0
2012-05-31 12:40:00,13.16,13.19,13.15,13.18,259100.0,9.6866,9.7086,9.6792,9.7013,259100.0
2012-05-31 12:45:00,13.18,13.19,13.15,13.19,116800.0,9.7013,9.7086,9.6792,9.7086,116800.0
2012-05-31 12:50:00,13.19,13.22,13.17,13.18,154600.0,9.7086,9.7307,9.6939,9.7013,154600.0
2012-05-31 12:55:00,13.17,13.19,13.15,13.17,166700.0,9.6939,9.7086,9.6792,9.6939,166700.0
2012-05-31 13:00:00,13.16,13.22,13.16,13.19,155400.0,9.6866,9.7307,9.6866,9.7086,155400.0
2012-05-31 13:05:00,13.2,13.23,13.17,13.2,238200.0,9.716,9.7381,9.6939,9.716,238200.0
2012-05-31 13:10:00,13.19,13.21,13.17,13.19,162900.0,9.7086,9.7234,9.6939,9.7086,162900.0
2012-05-31 13:15:00,13.2,13.23,13.2,13.22,202300.0,9.716,9.7381,9.716,9.7307,202300.0
2012-05-31 13:20:00,13.22,13.23,13.19,13.22,371600.0,9.7307,9.7381,9.7086,9.7307,371600.0
2012-05-31 13:25:00,13.22,13.26,13.2,13.24,297800.0,9.7307,9.7602,9.716,9.7455,297800.0
2012-05-31 13:30:00,13.24,13.26,13.22,13.22,182200.0,9.7455,9.7602,9.7307,9.7307,182200.0
2012-05-31 13:35:00,13.23,13.23,13.18,13.21,301900.0,9.7381,9.7381,9.7013,9.7234,301900.0
2012-05-31 13:40:00,13.2,13.21,13.17,13.21,85400.0,9.716,9.7234,9.6939,9.7234,85400.0
2012-05-31 13:45:00,13.21,13.23,13.19,13.2,128500.0,9.7234,9.7381,9.7086,9.716,128500.0
2012-05-31 13:50:00,13.2,13.21,13.18,13.19,93100.0,9.716,9.7234,9.7013,9.7086,93100.0
2012-05-31 13:55:00,13.19,13.2,13.18,13.18,74000.0,9.7086,9.716,9.7013,9.7013,74000.0
2012-05-31 14:00:00,13.19,13.21,13.18,13.21,126600.0,9.7086,9.7234,9.7013,9.7234,126600.0
2012-05-31 14:05:00,13.21,13.24,13.2,13.2,115900.0,9.7234,9.7455,9.716,9.716,115900.0
2012-05-31 14:10:00,13.2,13.23,13.19,13.19,177800.0,9.716,9.7381,9.7086,9.7086,177800.0
2012-05-31 14:15:00,13.19,13.19,13.16,13.17,251100.0,9.7086,9.7086,9.6866,9.6939,251100.0
2012-05-31 14:20:00,13.16,13.17,13.14,13.15,95500.0,9.6866,9.6939,9.6718,9.6792,95500.0
2012-05-31 14:25:00,13.15,13.19,13.15,13.19,206200.0,9.6792,9.7086,9.6792,9.7086,206200.0
2012-05-31 14:30:00,13.19,13.21,13.17,13.2,155700.0,9.7086,9.7234,9.6939,9.716,155700.0
2012-05-31 14:35:00,13.2,13.21,13.18,13.19,86900.0,9.716,9.7234,9.7013,9.7086,86900.0
2012-05-31 14:40:00,13.19,13.23,13.19,13.21,116500.0,9.7086,9.7381,9.7086,9.7234,116500.0
2012-05-31 14:45:00,13.21,13.22,13.18,13.2,98000.0,9.7234,9.7307,9.7013,9.716,98000.0
2012-05-31 14:50:00,13.19,13.21,13.18,13.21,85600.0,9.7086,9.7234,9.7013,9.7234,85600.0
2012-05-31 14:55:00,13.21,13.24,13.19,13.22,317900.0,9.7234,9.7455,9.7086,9.7307,317900.0
2012-05-31 15:00:00,13.22,13.23,13.2,13.22,239300.0,9.7307,9.7381,9.716,9.7307,239300.0
2012-05-31 15:05:00,13.22,13.28,13.22,13.24,334000.0,9.7307,9.7749,9.7307,9.7455,334000.0
2012-05-31 15:10:00,13.25,13.32,13.24,13.31,632200.0,9.7528,9.8043,9.7455,9.797,632200.0
2012-05-31 15:15:00,13.31,13.36,13.3,13.32,323200.0,9.797,9.8338,9.7896,9.8043,323200.0
2012-05-31 15:20:00,13.32,13.38,13.32,13.38,331900.0,9.8043,9.8485,9.8043,9.8485,331900.0
2012-05-31 15:25:00,13.38,13.48,13.37,13.47,662600.0,9.8485,9.9221,9.8411,9.9147,662600.0
2012-05-31 15:30:00,13.47,13.47,13.39,13.43,729000.0,9.9147,9.9147,9.8559,9.8853,729000.0
2012-05-31 15:35:00,13.43,13.48,13.42,13.45,354400.0,9.8853,9.9221,9.8779,9.9,354400.0
2012-05-31 15:40:00,13.46,13.46,13.43,13.43,535400.0,9.9074,9.9074,9.8853,9.8853,535400.0
2012-05-31 15:45:00,13.44,13.44,13.35,13.36,546400.0,9.8927,9.8927,9.8264,9.8338,546400.0
2012-05-31 15:50:00,13.36,13.39,13.33,13.33,587800.0,9.8338,9.8559,9.8117,9.8117,587800.0
2012-05-31 15:55:00,13.33,13.37,13.33,13.35,1099100.0,9.8117,9.8411,9.8117,9.8264,1099100.0
2012-06-01 09:30:00,12.97,13.02,12.91,13.01,664900.0,9.5467,9.5835,9.5026,9.5762,664900.0
2012-06-01 09:35:00,13.0,13.02,12.9,12.95,644200.0,9.5688,9.5835,9.4952,9.532,644200.0
2012-06-01 09:40:00,12.95,12.98,12.94,12.94,311000.0,9.532,9.5541,9.5246,9.5246,311000.0
2012-06-01 09:45:00,12.94,12.95,12.86,12.91,550900.0,9.5246,9.532,9.4657,9.5026,550900.0
2012-06-01 09:50:00,12.91,13.0,12.9,12.99,620100.0,9.5026,9.5688,9.4952,9.5614,620100.0
2012-06-01 09:55:00,12.99,13.0,12.9,12.96,433300.0,9.5614,9.5688,9.4952,9.5394,433300.0
2012-06-01 10:00:00,12.96,13.02,12.92,12.99,382400.0,9.5394,9.5835,9.5099,9.5614,382400.0
2012-06-01 10:05:00,12.99,13.0,12.91,12.99,574100.0,9.5614,9.5688,9.5026,9.5614,574100.0
2012-06-01 10:10:00,12.99,12.99,12.89,12.9,593600.0,9.5614,9.5614,9.4878,9.4952,593600.0
2012-06-01 10:15:00,12.89,12.91,12.85,12.88,687200.0,9.4878,9.5026,9.4584,9.4805,687200.0
2012-06-01 10:20:00,12.88,12.89,12.83,12.85,317700.0,9.4805,9.4878,9.4437,9.4584,317700.0
2012-06-01 10:25:00,12.85,12.86,12.82,12.82,222900.0,9.4584,9.4657,9.4363,9.4363,222900.0
2012-06-01 10:30:00,12.83,12.84,12.8,12.83,402100.0,9.4437,9.451,9.4216,9.4437,402100.0
2012-06-01 10:35:00,12.83,12.83,12.8,12.81,464200.0,9.4437,9.4437,9.4216,9.4289,464200.0
2012-06-01 10:40:00,12.81,12.84,12.81,12.84,597100.0,9.4289,9.451,9.4289,9.451,597100.0
2012-06-01 10:45:00,12.84,12.86,12.82,12.86,338400.0,9.451,9.4657,9.4363,9.4657,338400.0
2012-06-01 10:50:00,12.86,12.86,12.82,12.83,200300.0,9.4657,9.4657,9.4363,9.4437,200300.0
2012-06-01 10:55:00,12.84,12.86,12.82,12.83,235100.0,9.451,9.4657,9.4363,9.4437,235100.0
2012-06-01 11:00:00,12.83,12.85,12.8,12.83,254000.0,9.4437,9.4584,9.4216,9.4437,254000.0
2012-06-01 11:05:00,12.83,12.86,12.83,12.84,454300.0,9.4437,9.4657,9.4437,9.451,454300.0
2012-06-01 11:10:00,12.84,12.87,12.84,12.87,264200.0,9.451,9.4731,9.451,9.4731,264200.0
2012-06-01 11:15:00,12.87,12.93,12.87,12.89,326800.0,9.4731,9.5173,9.4731,9.4878,326800.0
2012-06-01 11:20:00,12.88,12.93,12.86,12.91,300200.0,9.4805,9.5173,9.4657,9.5026,300200.0
2012-06-01 11:25:00,12.91,12.94,12.9,12.93,200900.0,9.5026,9.5246,9.4952,9.5173,200900.0
2012-06-01 11:30:00,12.92,12.93,12.9,12.92,245900.0,9.5099,9.5173,9.4952,9.5099,245900.0
2012-06-01 11:35:00,12.91,12.97,12.91,12.93,249100.0,9.5026,9.5467,9.5026,9.5173,249100.0
2012-06-01 11:40:00,12.93,12.95,12.92,12.95,216200.0,9.5173,9.532,9.5099,9.532,216200.0
2012-06-01 11:45:00,12.95,12.95,12.91,12.91,137300.0,9.532,9.532,9.5026,9.5026,137300.0
2012-06-01 11:50:00,12.91,12.97,12.91,12.96,416300.0,9.5026,9.5467,9.5026,9.5394,416300.0
2012-06-01 11:55:00,12.96,12.97,12.93,12.97,250900.0,9.5394,9.5467,9.5173,9.5467,250900.0
2012-06-01 12:00:00,12.96,12.97,12.93,12.94,136200.0,9.5394,9.5467,9.5173,9.5246,136200.0
2012-06-01 12:05:00,12.94,12.95,12.93,12.93,59600.0,9.5246,9.532,9.5173,9.5173,59600.0
2012-06-01 12:10:00,12.94,12.97,12.93,12.96,230800.0,9.5246,9.5467,9.5173,9.5394,230800.0
2012-06-01 12:15:00,12.96,12.97,12.93,12.94,249700.0,9.5394,9.5467,9.5173,9.5246,249700.0
2012-06-01 12:20:00,12.94,12.94,12.89,12.9,482000.0,9.5246,9.5246,9.4878,9.4952,482000.0
2012-06-01 12:25:00,12.9,12.91,12.87,12.87,167200.0,9.4952,9.5026,9.4731,9.4731,167200.0
2012-06-01 12:30:00,12.88,12.88,12.84,12.84,265300.0,9.4805,9.4805,9.451,9.451,265300.0
2012-06-01 12:35:00,12.84,12.86,12.83,12.83,113600.0,9.451,9.4657,9.4437,9.4437,113600.0
2012-06-01 12:40:00,12.83,12.86,12.83,12.83,315800.0,9.4437,9.4657,9.4437,9.4437,315800.0
2012-06-01 12:45:00,12.83,12.86,12.83,12.86,181900.0,9.4437,9.4657,9.4437,9.4657,181900.0
2012-06-01 12:50:00,12.85,12.86,12.84,12.84,259100.0,9.4584,9.4657,9.451,9.451,259100.0
2012-06-01 12:55:00,12.84,12.85,12.83,12.84,165800.0,9.451,9.4584,9.4437,9.451,165800.0
2012-06-01 13:00:00,12.84,12.85,12.82,12.84,136700.0,9.451,9.4584,9.4363,9.451,136700.0
2012-06-01 13:05:00,12.84,12.85,12.82,12.82,102200.0,9.451,9.4584,9.4363,9.4363,102200.0
2012-06-01 13:10:00,12.82,12.85,12.82,12.83,195200.0,9.4363,9.4584,9.4363,9.4437,195200.0
2012-06-01 13:15:00,12.84,12.85,12.81,12.82,253800.0,9.451,9.4584,9.4289,9.4363,253800.0
2012-06-01 13:20:00,12.81,12.82,12.8,12.81,203500.0,9.4289,9.4363,9.4216,9.4289,203500.0
2012-06-01 13:25:00,12.81,12.82,12.8,12.81,116700.0,9.4289,9.4363,9.4216,9.4289,116700.0
2012-06-01 13:30:00,12.8,12.81,12.75,12.75,609900.0,9.4216,9.4289,9.3848,9.3848,609900.0
2012-06-01 13:35:00,12.76,12.77,12.75,12.75,169800.0,9.3921,9.3995,9.3848,9.3848,169800.0
2012-06-01 13:40:00,12.76,12.82,12.75,12.82,233000.0,9.3921,9.4363,9.3848,9.4363,233000.0
2012-06-01 13:45:00,12.82,12.83,12.8,12.81,238000.0,9.4363,9.4437,9.4216,9.4289,238000.0
2012-06-01 13:50:00,12.81,12.81,12.76,12.77,259700.0,9.4289,9.4289,9.3921,9.3995,259700.0
2012-06-01 13:55:00,12.77,12.78,12.75,12.78,219900.0,9.3995,9.4069,9.3848,9.4069,219900.0
2012-06-01 14:00:00,12.78,12.78,12.73,12.74,209200.0,9.4069,9.4069,9.3701,9.3774,209200.0
2012-06-01 14:05:00,12.73,12.75,12.71,12.74,236500.0,9.3701,9.3848,9.3553,9.3774,236500.0
2012-06-01 14:10:00,12.73,12.74,12.71,12.71,167700.0,9.3701,9.3774,9.3553,9.3553,167700.0
2012-06-01 14:15:00,12.71,12.75,12.71,12.74,350000.0,9.3553,9.3848,9.3553,9.3774,350000.0
2012-06-01 14:20:00,12.75,12.79,12.74,12.78,692400.0,9.3848,9.4142,9.3774,9.4069,692400.0
2012-06-01 14:25:00,12.78,12.79,12.75,12.75,328500.0,9.4069,9.4142,9.3848,9.3848,328500.0
2012-06-01 14:30:00,12.75,12.79,12.74,12.79,290400.0,9.3848,9.4142,9.3774,9.4142,290400.0
2012-06-01 14:35:00,12.79,12.82,12.78,12.81,660000.0,9.4142,9.4363,9.4069,9.4289,660000.0
2012-06-01 14:40:00,12.81,12.83,12.8,12.83,307500.0,9.4289,9.4437,9.4216,9.4437,307500.0
2012-06-01 14:45:00,12.82,12.83,12.79,12.8,229900.0,9.4363,9.4437,9.4142,9.4216,229900.0
2012-06-01 14:50:00,12.79,12.82,12.77,12.79,185000.0,9.4142,9.4363,9.3995,9.4142,185000.0
2012-06-01 14:55:00,12.78,12.79,12.74,12.75,393300.0,9.4069,9.4142,9.3774,9.3848,393300.0
2012-06-01 15:00:00,12.75,12.76,12.72,12.72,402000.0,9.3848,9.3921,9.3627,9.3627,402000.0
2012-06-01 15:05:00,12.73,12.73,12.69,12.72,547400.0,9.3701,9.3701,9.3406,9.3627,547400.0
2012-06-01 15:10:00,12.73,12.75,12.69,12.7,382000.0,9.3701,9.3848,9.3406,9.348,382000.0
2012-06-01 15:15:00,12.69,12.71,12.67,12.68,598400.0,9.3406,9.3553,9.3259,9.3333,598400.0
2012-06-01 15:20:00,12.69,12.71,12.69,12.69,351400.0,9.3406,9.3553,9.3406,9.3406,351400.0
2012-06-01 15:25:00,12.69,12.71,12.68,12.68,433500.0,9.3406,9.3553,9.3333,9.3333,433500.0
2012-06-01 15:30:00,12.69,12.71,12.66,12.68,676000.0,9.3406,9.3553,9.3185,9.3333,676000.0
2012-06-01 15:35:00,12.68,12.7,12.66,12.67,614600.0,9.3333,9.348,9.3185,9.3259,614600.0
2012-06-01 15:40:00,12.66,12.69,12.63,12.65,676000.0,9.3185,9.3406,9.2965,9.3112,676000.0
2012-06-01 15:45:00,12.66,12.7,12.65,12.67,556300.0,9.3185,9.348,9.3112,9.3259,556300.0
2012-06-01 15:50:00,12.67,12.69,12.67,12.68,830900.0,9.3259,9.3406,9.3259,9.3333,830900.0
2012-06-01 15:55:00,12.67,12.74,12.67,12.72,2412600.0,9.3259,9.3774,9.3259,9.3627,2412600.0
2012-06-04 09:30:00,12.76,12.78,12.69,12.78,601500.0,9.3921,9.4069,9.3406,9.4069,601500.0
2012-06-04 09:35:00,12.78,12.8,12.62,12.63,502200.0,9.4069,9.4216,9.2891,9.2965,502200.0
2012-06-04 09:40:00,12.62,12.63,12.51,12.52,593900.0,9.2891,9.2965,9.2081,9.2155,593900.0
2012-06-04 09:45:00,12.53,12.57,12.48,12.5,893100.0,9.2228,9.2523,9.186,9.2008,893100.0
2012-06-04 09:50:00,12.49,12.53,12.41,12.48,641600.0,9.1934,9.2228,9.1345,9.186,641600.0
2012-06-04 09:55:00,12.45,12.49,12.41,12.43,394500.0,9.164,9.1934,9.1345,9.1492,394500.0
2012-06-04 10:00:00,12.43,12.44,12.36,12.43,616800.0,9.1492,9.1566,9.0977,9.1492,616800.0
2012-06-04 10:05:00,12.43,12.43,12.35,12.37,589700.0,9.1492,9.1492,9.0904,9.1051,589700.0
2012-06-04 10:10:00,12.37,12.37,12.31,12.35,751800.0,9.1051,9.1051,9.0609,9.0904,751800.0
2012-06-04 10:15:00,12.34,12.4,12.34,12.4,445200.0,9.083,9.1272,9.083,9.1272,445200.0
2012-06-04 10:20:00,12.4,12.4,12.34,12.35,456900.0,9.1272,9.1272,9.083,9.0904,456900.0
2012-06-04 10:25:00,12.36,12.42,12.34,12.42,562700.0,9.0977,9.1419,9.083,9.1419,562700.0
2012-06-04 10:30:00,12.42,12.42,12.36,12.38,203100.0,9.1419,9.1419,9.0977,9.1124,203100.0
2012-06-04 10:35:00,12.37,12.4,12.34,12.35,268300.0,9.1051,9.1272,9.083,9.0904,268300.0
2012-06-04 10:40:00,12.35,12.41,12.35,12.37,221900.0,9.0904,9.1345,9.0904,9.1051,221900.0
2012-06-04 10:45:00,12.37,12.41,12.35,12.39,227800.0,9.1051,9.1345,9.0904,9.1198,227800.0
2012-06-04 10:50:00,12.4,12.42,12.38,12.4,156100.0,9.1272,9.1419,9.1124,9.1272,156100.0
2012-06-04 10:55:00,12.39,12.48,12.39,12.43,350300.0,9.1198,9.186,9.1198,9.1492,350300.0
2012-06-04 11:00:00,12.43,12.48,12.43,12.44,300400.0,9.1492,9.186,9.1492,9.1566,300400.0
2012-06-04 11:05:00,12.44,12.45,12.41,12.43,199500.0,9.1566,9.164,9.1345,9.1492,199500.0
2012-06-04 11:10:00,12.43,12.45,12.39,12.41,208400.0,9.1492,9.164,9.1198,9.1345,208400.0
2012-06-04 11:15:00,12.41,12.42,12.37,12.37,121200.0,9.1345,9.1419,9.1051,9.1051,121200.0
2012-06-04 11:20:00,12.37,12.4,12.36,12.38,105300.0,9.1051,9.1272,9.0977,9.1124,105300.0
2012-06-04 11:25:00,12.39,12.4,12.36,12.36,86600.0,9.1198,9.1272,9.0977,9.0977,86600.0
2012-06-04 11:30:00,12.36,12.4,12.36,12.37,98600.0,9.0977,9.1272,9.0977,9.1051,98600.0
2012-06-04 11:35:00,12.37,12.38,12.33,12.35,210200.0,9.1051,9.1124,9.0756,9.0904,210200.0
2012-06-04 11:40:00,12.35,12.36,12.34,12.34,61800.0,9.0904,9.0977,9.083,9.083,61800.0
2012-06-04 11:45:00,12.35,12.36,12.34,12.35,69500.0,9.0904,9.0977,9.083,9.0904,69500.0
2012-06-04 11:50:00,12.35,12.36,12.32,12.32,146900.0,9.0904,9.0977,9.0683,9.0683,146900.0
2012-06-04 11:55:00,12.32,12.35,12.32,12.33,88500.0,9.0683,9.0904,9.0683,9.0756,88500.0
2012-06-04 12:00:00,12.33,12.35,12.32,12.33,152500.0,9.0756,9.0904,9.0683,9.0756,152500.0
2012-06-04 12:05:00,12.33,12.35,12.32,12.34,109900.0,9.0756,9.0904,9.0683,9.083,109900.0
2012-06-04 12:10:00,12.33,12.35,12.3,12.31,240300.0,9.0756,9.0904,9.0536,9.0609,240300.0
2012-06-04 12:15:00,12.31,12.32,12.28,12.29,238100.0,9.0609,9.0683,9.0388,9.0462,238100.0
2012-06-04 12:20:00,12.3,12.31,12.28,12.28,146400.0,9.0536,9.0609,9.0388,9.0388,146400.0
2012-06-04 12:25:00,12.28,12.29,12.27,12.28,171800.0,9.0388,9.0462,9.0315,9.0388,171800.0
2012-06-04 12:30:00,12.28,12.29,12.26,12.27,132800.0,9.0388,9.0462,9.0241,9.0315,132800.0
2012-06-04 12:35:00,12.27,12.3,12.26,12.28,128300.0,9.0315,9.0536,9.0241,9.0388,128300.0
2012-06-04 12:40:00,12.28,12.3,12.27,12.28,94800.0,9.0388,9.0536,9.0315,9.0388,94800.0
2012-06-04 12:45:00,12.27,12.29,12.27,12.29,82100.0,9.0315,9.0462,9.0315,9.0462,82100.0
2012-06-04 12:50:00,12.29,12.29,12.26,12.28,119700.0,9.0462,9.0462,9.0241,9.0388,119700.0
2012-06-04 12:55:00,12.27,12.3,12.27,12.29,89500.0,9.0315,9.0536,9.0315,9.0462,89500.0
2012-06-04 13:00:00,12.29,12.33,12.29,12.32,252200.0,9.0462,9.0756,9.0462,9.0683,252200.0
2012-06-04 13:05:00,12.31,12.34,12.3,12.3,152000.0,9.0609,9.083,9.0536,9.0536,152000.0
2012-06-04 13:10:00,12.3,12.33,12.29,12.31,89000.0,9.0536,9.0756,9.0462,9.0609,89000.0
2012-06-04 13:15:00,12.32,12.34,12.29,12.29,102600.0,9.0683,9.083,9.0462,9.0462,102600.0
2012-06-04 13:20:00,12.29,12.3,12.27,12.28,105100.0,9.0462,9.0536,9.0315,9.0388,105100.0
2012-06-04 13:25:00,12.27,12.28,12.26,12.28,115000.0,9.0315,9.0388,9.0241,9.0388,115000.0
2012-06-04 13:30:00,12.27,12.29,12.26,12.29,117800.0,9.0315,9.0462,9.0241,9.0462,117800.0
2012-06-04 13:35:00,12.29,12.35,12.28,12.34,226500.0,9.0462,9.0904,9.0388,9.083,226500.0
2012-06-04 13:40:00,12.34,12.37,12.32,12.33,406400.0,9.083,9.1051,9.0683,9.0756,406400.0
2012-06-04 13:45:00,12.33,12.33,12.3,12.32,225900.0,9.0756,9.0756,9.0536,9.0683,225900.0
2012-06-04 13:50:00,12.31,12.33,12.29,12.3,139600.0,9.0609,9.0756,9.0462,9.0536,139600.0
2012-06-04 13:55:00,12.3,12.34,12.29,12.33,167300.0,9.0536,9.083,9.0462,9.0756,167300.0
2012-06-04 14:00:00,12.33,12.34,12.29,12.33,246200.0,9.0756,9.083,9.0462,9.0756,246200.0
2012-06-04 14:05:00,12.33,12.34,12.3,12.32,175900.0,9.0756,9.083,9.0536,9.0683,175900.0
2012-06-04 14:10:00,12.32,12.34,12.31,12.33,147400.0,9.0683,9.083,9.0609,9.0756,147400.0
2012-06-04 14:15:00,12.33,12.38,12.32,12.36,200700.0,9.0756,9.1124,9.0683,9.0977,200700.0
2012-06-04 14:20:00,12.37,12.41,12.37,12.41,344400.0,9.1051,9.1345,9.1051,9.1345,344400.0
2012-06-04 14:25:00,12.4,12.44,12.39,12.42,214500.0,9.1272,9.1566,9.1198,9.1419,214500.0
2012-06-04 14:30:00,12.41,12.43,12.37,12.43,266200.0,9.1345,9.1492,9.1051,9.1492,266200.0
2012-06-04 14:35:00,12.43,12.47,12.42,12.45,481500.0,9.1492,9.1787,9.1419,9.164,481500.0
2012-06-04 14:40:00,12.44,12.46,12.43,12.45,220600.0,9.1566,9.1713,9.1492,9.164,220600.0
2012-06-04 14:45:00,12.45,12.46,12.42,12.42,143800.0,9.164,9.1713,9.1419,9.1419,143800.0
2012-06-04 14:50:00,12.42,12.43,12.41,12.42,90700.0,9.1419,9.1492,9.1345,9.1419,90700.0
2012-06-04 14:55:00,12.42,12.42,12.37,12.37,272500.0,9.1419,9.1419,9.1051,9.1051,272500.0
2012-06-04 15:00:00,12.37,12.41,12.37,12.41,158900.0,9.1051,9.1345,9.1051,9.1345,158900.0
2012-06-04 15:05:00,12.41,12.43,12.38,12.38,219600.0,9.1345,9.1492,9.1124,9.1124,219600.0
2012-06-04 15:10:00,12.38,12.38,12.35,12.36,277200.0,9.1124,9.1124,9.0904,9.0977,277200.0
2012-06-04 15:15:00,12.36,12.37,12.33,12.37,410200.0,9.0977,9.1051,9.0756,9.1051,410200.0
2012-06-04 15:20:00,12.37,12.37,12.31,12.32,461500.0,9.1051,9.1051,9.0609,9.0683,461500.0
2012-06-04 15:25:00,12.32,12.37,12.31,12.36,324800.0,9.0683,9.1051,9.0609,9.0977,324800.0
2012-06-04 15:30:00,12.36,12.36,12.32,12.33,388700.0,9.0977,9.0977,9.0683,9.0756,388700.0
2012-06-04 15:35:00,12.33,12.34,12.3,12.34,411700.0,9.0756,9.083,9.0536,9.083,411700.0
2012-06-04 15:40:00,12.34,12.34,12.31,12.34,585600.0,9.083,9.083,9.0609,9.083,585600.0
2012-06-04 15:45:00,12.34,12.36,12.33,12.35,446500.0,9.083,9.0977,9.0756,9.0904,446500.0
2012-06-04 15:50:00,12.35,12.37,12.33,12.34,464300.0,9.0904,9.1051,9.0756,9.083,464300.0
2012-06-04 15:55:00,12.34,12.38,12.34,12.34,1488700.0,9.083,9.1124,9.083,9.083,1488700.0
2012-06-05 09:30:00,12.3,12.56,12.29,12.5,595900.0,9.0536,9.2449,9.0462,9.2008,595900.0
2012-06-05 09:35:00,12.49,12.64,12.47,12.58,721000.0,9.1934,9.3038,9.1787,9.2597,721000.0
2012-06-05 09:40:00,12.58,12.64,12.53,12.58,432700.0,9.2597,9.3038,9.2228,9.2597,432700.0
2012-06-05 09:45:00,12.59,12.76,12.58,12.75,845300.0,9.267,9.3921,9.2597,9.3848,845300.0
2012-06-05 09:50:00,12.75,12.76,12.69,12.72,429800.0,9.3848,9.3921,9.3406,9.3627,429800.0
2012-06-05 09:55:00,12.71,12.85,12.7,12.83,630000.0,9.3553,9.4584,9.348,9.4437,630000.0
2012-06-05 10:00:00,12.84,12.89,12.81,12.81,849500.0,9.451,9.4878,9.4289,9.4289,849500.0
2012-06-05 10:05:00,12.82,12.87,12.79,12.85,786000.0,9.4363,9.4731,9.4142,9.4584,786000.0
2012-06-05 10:10:00,12.84,12.9,12.84,12.9,819300.0,9.451,9.4952,9.451,9.4952,819300.0
2012-06-05 10:15:00,12.9,12.93,12.85,12.86,774800.0,9.4952,9.5173,9.4584,9.4657,774800.0
2012-06-05 10:20:00,12.86,12.93,12.86,12.92,426100.0,9.4657,9.5173,9.4657,9.5099,426100.0
2012-06-05 10:25:00,12.91,12.95,12.88,12.91,654200.0,9.5026,9.532,9.4805,9.5026,654200.0
2012-06-05 10:30:00,12.91,12.92,12.83,12.85,394900.0,9.5026,9.5099,9.4437,9.4584,394900.0
2012-06-05 10:35:00,12.84,12.85,12.82,12.84,161400.0,9.451,9.4584,9.4363,9.451,161400.0
2012-06-05 10:40:00,12.84,12.84,12.76,12.79,322200.0,9.451,9.451,9.3921,9.4142,322200.0
2012-06-05 10:45:00,12.79,12.81,12.76,12.8,462300.0,9.4142,9.4289,9.3921,9.4216,462300.0
2012-06-05 10:50:00,12.81,12.86,12.8,12.86,394000.0,9.4289,9.4657,9.4216,9.4657,394000.0
2012-06-05 10:55:00,12.86,12.87,12.79,12.82,366500.0,9.4657,9.4731,9.4142,9.4363,366500.0
2012-06-05 11:00:00,12.83,12.85,12.8,12.82,266000.0,9.4437,9.4584,9.4216,9.4363,266000.0
2012-06-05 11:05:00,12.82,12.87,12.82,12.86,203600.0,9.4363,9.4731,9.4363,9.4657,203600.0
2012-06-05 11:10:00,12.86,12.9,12.86,12.9,270200.0,9.4657,9.4952,9.4657,9.4952,270200.0
2012-06-05 11:15:00,12.89,12.9,12.87,12.9,237600.0,9.4878,9.4952,9.4731,9.4952,237600.0
2012-06-05 11:20:00,12.9,12.91,12.83,12.83,230200.0,9.4952,9.5026,9.4437,9.4437,230200.0
2012-06-05 11:25:00,12.84,12.85,12.82,12.82,213900.0,9.451,9.4584,9.4363,9.4363,213900.0
2012-06-05 11:30:00,12.82,12.85,12.81,12.83,195400.0,9.4363,9.4584,9.4289,9.4437,195400.0
2012-06-05 11:35:00,12.84,12.86,12.78,12.78,278500.0,9.451,9.4657,9.4069,9.4069,278500.0
2012-06-05 11:40:00,12.78,12.8,12.75,12.79,231900.0,9.4069,9.4216,9.3848,9.4142,231900.0
2012-06-05 11:45:00,12.79,12.8,12.77,12.77,115000.0,9.4142,9.4216,9.3995,9.3995,115000.0
2012-06-05 11:50:00,12.77,12.78,12.73,12.74,173100.0,9.3995,9.4069,9.3701,9.3774,173100.0
2012-06-05 11:55:00,12.75,12.78,12.73,12.73,153900.0,9.3848,9.4069,9.3701,9.3701,153900.0
2012-06-05 12:00:00,12.74,12.76,12.73,12.75,238200.0,9.3774,9.3921,9.3701,9.3848,238200.0
2012-06-05 12:05:00,12.75,12.81,12.74,12.77,301900.0,9.3848,9.4289,9.3774,9.3995,301900.0
2012-06-05 12:10:00,12.78,12.78,12.72,12.73,100700.0,9.4069,9.4069,9.3627,9.3701,100700.0
2012-06-05 12:15:00,12.72,12.73,12.69,12.72,218700.0,9.3627,9.3701,9.3406,9.3627,218700.0
2012-06-05 12:20:00,12.73,12.73,12.69,12.72,230900.0,9.3701,9.3701,9.3406,9.3627,230900.0
2012-06-05 12:25:00,12.72,12.72,12.66,12.69,220400.0,9.3627,9.3627,9.3185,9.3406,220400.0
2012-06-05 12:30:00,12.7,12.81,12.7,12.8,501900.0,9.348,9.4289,9.348,9.4216,501900.0
2012-06-05 12:35:00,12.81,12.83,12.79,12.82,269600.0,9.4289,9.4437,9.4142,9.4363,269600.0
2012-06-05 12:40:00,12.82,12.82,12.8,12.8,101400.0,9.4363,9.4363,9.4216,9.4216,101400.0
2012-06-05 12:45:00,12.81,12.81,12.77,12.78,80400.0,9.4289,9.4289,9.3995,9.4069,80400.0
2012-06-05 12:50:00,12.78,12.81,12.78,12.79,268300.0,9.4069,9.4289,9.4069,9.4142,268300.0
2012-06-05 12:55:00,12.77,12.8,12.77,12.79,96200.0,9.3995,9.4216,9.3995,9.4142,96200.0
2012-06-05 13:00:00,12.79,12.79,12.76,12.78,56800.0,9.4142,9.4142,9.3921,9.4069,56800.0
2012-06-05 13:05:00,12.79,12.79,12.76,12.79,94400.0,9.4142,9.4142,9.3921,9.4142,94400.0
2012-06-05 13:10:00,12.78,12.79,12.78,12.79,79300.0,9.4069,9.4142,9.4069,9.4142,79300.0
2012-06-05 13:15:00,12.78,12.79,12.73,12.73,203300.0,9.4069,9.4142,9.3701,9.3701,203300.0
2012-06-05 13:20:00,12.74,12.79,12.72,12.77,98400.0,9.3774,9.4142,9.3627,9.3995,98400.0
2012-06-05 13:25:00,12.77,12.79,12.76,12.78,98800.0,9.3995,9.4142,9.3921,9.4069,98800.0
2012-06-05 13:30:00,12.79,12.79,12.76,12.77,151000.0,9.4142,9.4142,9.3921,9.3995,151000.0
2012-06-05 13:35:00,12.77,12.78,12.76,12.78,54800.0,9.3995,9.4069,9.3921,9.4069,54800.0
2012-06-05 13:40:00,12.77,12.81,12.76,12.8,146000.0,9.3995,9.4289,9.3921,9.4216,146000.0
2012-06-05 13:45:00,12.8,12.85,12.79,12.83,312300.0,9.4216,9.4584,9.4142,9.4437,312300.0
2012-06-05 13:50:00,12.83,12.86,12.82,12.83,225200.0,9.4437,9.4657,9.4363,9.4437,225200.0
2012-06-05 13:55:00,12.83,12.84,12.82,12.82,30300.0,9.4437,9.451,9.4363,9.4363,30300.0
2012-06-05 14:00:00,12.82,12.83,12.79,12.8,120900.0,9.4363,9.4437,9.4142,9.4216,120900.0
2012-06-05 14:05:00,12.79,12.83,12.78,12.8,239900.0,9.4142,9.4437,9.4069,9.4216,239900.0
2012-06-05 14:10:00,12.81,12.81,12.78,12.8,123100.0,9.4289,9.4289,9.4069,9.4216,123100.0
2012-06-05 14:15:00,12.8,12.83,12.78,12.83,144700.0,9.4216,9.4437,9.4069,9.4437,144700.0
2012-06-05 14:20:00,12.83,12.83,12.79,12.81,99000.0,9.4437,9.4437,9.4142,9.4289,99000.0
2012-06-05 14:25:00,12.82,12.82,12.79,12.8,80300.0,9.4363,9.4363,9.4142,9.4216,80300.0
2012-06-05 14:30:00,12.8,12.82,12.79,12.81,219600.0,9.4216,9.4363,9.4142,9.4289,219600.0
2012-06-05 14:35:00,12.81,12.82,12.77,12.78,225900.0,9.4289,9.4363,9.3995,9.4069,225900.0
2012-06-05 14:40:00,12.77,12.79,12.76,12.77,185000.0,9.3995,9.4142,9.3921,9.3995,185000.0
2012-06-05 14:45:00,12.77,12.79,12.76,12.78,146900.0,9.3995,9.4142,9.3921,9.4069,146900.0
2012-06-05 14:50:00,12.78,12.8,12.77,12.79,104000.0,9.4069,9.4216,9.3995,9.4142,104000.0
2012-06-05 14:55:00,12.79,12.82,12.78,12.78,220500.0,9.4142,9.4363,9.4069,9.4069,220500.0
2012-06-05 15:00:00,12.79,12.82,12.77,12.78,250300.0,9.4142,9.4363,9.3995,9.4069,250300.0
2012-06-05 15:05:00,12.78,12.79,12.76,12.76,167600.0,9.4069,9.4142,9.3921,9.3921,167600.0
2012-06-05 15:10:00,12.75,12.77,12.75,12.77,248300.0,9.3848,9.3995,9.3848,9.3995,248300.0
2012-06-05 15:15:00,12.77,12.78,12.75,12.77,328800.0,9.3995,9.4069,9.3848,9.3995,328800.0
2012-06-05 15:20:00,12.77,12.78,12.76,12.78,121300.0,9.3995,9.4069,9.3921,9.4069,121300.0
2012-06-05 15:25:00,12.78,12.8,12.76,12.77,281800.0,9.4069,9.4216,9.3921,9.3995,281800.0
2012-06-05 15:30:00,12.76,12.84,12.76,12.83,472000.0,9.3921,9.451,9.3921,9.4437,472000.0
2012-06-05 15:35:00,12.83,12.85,12.79,12.84,427900.0,9.4437,9.4584,9.4142,9.451,427900.0
2012-06-05 15:40:00,12.84,12.87,12.83,12.87,271900.0,9.451,9.4731,9.4437,9.4731,271900.0
2012-06-05 15:45:00,12.86,12.87,12.83,12.86,382200.0,9.4657,9.4731,9.4437,9.4657,382200.0
2012-06-05 15:50:00,12.86,12.9,12.84,12.88,813000.0,9.4657,9.4952,9.451,9.4805,813000.0
2012-06-05 15:55:00,12.88,12.89,12.85,12.87,1280700.0,9.4805,9.4878,9.4584,9.4731,1280700.0
2012-06-06 09:30:00,13.18,13.21,13.06,13.11,973900.0,9.7013,9.7234,9.613,9.6498,973900.0
2012-06-06 09:35:00,13.1,13.14,13.05,13.1,891800.0,9.6424,9.6718,9.6056,9.6424,891800.0
2012-06-06 09:40:00,13.11,13.23,13.11,13.23,473300.0,9.6498,9.7381,9.6498,9.7381,473300.0
2012-06-06 09:45:00,13.23,13.3,13.23,13.26,475600.0,9.7381,9.7896,9.7381,9.7602,475600.0
2012-06-06 09:50:00,13.25,13.29,13.24,13.27,460000.0,9.7528,9.7823,9.7455,9.7675,460000.0
2012-06-06 09:55:00,13.27,13.33,13.26,13.29,484100.0,9.7675,9.8117,9.7602,9.7823,484100.0
2012-06-06 10:00:00,13.29,13.46,13.29,13.38,1153300.0,9.7823,9.9074,9.7823,9.8485,1153300.0
2012-06-06 10:05:00,13.38,13.42,13.36,13.42,985100.0,9.8485,9.8779,9.8338,9.8779,985100.0
2012-06-06 10:10:00,13.41,13.48,13.4,13.48,637900.0,9.8706,9.9221,9.8632,9.9221,637900.0
2012-06-06 10:15:00,13.48,13.5,13.45,13.45,565500.0,9.9221,9.9368,9.9,9.9,565500.0
2012-06-06 10:20:00,13.46,13.46,13.4,13.42,348300.0,9.9074,9.9074,9.8632,9.8779,348300.0
2012-06-06 10:25:00,13.42,13.47,13.42,13.43,289100.0,9.8779,9.9147,9.8779,9.8853,289100.0
2012-06-06 10:30:00,13.43,13.52,13.42,13.5,740300.0,9.8853,9.9515,9.8779,9.9368,740300.0
2012-06-06 10:35:00,13.49,13.6,13.49,13.6,764600.0,9.9295,10.0104,9.9295,10.0104,764600.0
2012-06-06 10:40:00,13.6,13.6,13.54,13.55,459600.0,10.0104,10.0104,9.9663,9.9736,459600.0
2012-06-06 10:45:00,13.56,13.67,13.56,13.67,1150900.0,9.981,10.062,9.981,10.062,1150900.0
2012-06-06 10:50:00,13.67,13.67,13.62,13.62,440300.0,10.062,10.062,10.0252,10.0252,440300.0
2012-06-06 10:55:00,13.63,13.66,13.62,13.66,422300.0,10.0325,10.0546,10.0252,10.0546,422300.0
2012-06-06 11:00:00,13.65,13.67,13.64,13.64,582800.0,10.0472,10.062,10.0399,10.0399,582800.0
2012-06-06 11:05:00,13.65,13.66,13.62,13.63,279900.0,10.0472,10.0546,10.0252,10.0325,279900.0
2012-06-06 11:10:00,13.63,13.68,13.63,13.68,426400.0,10.0325,10.0693,10.0325,10.0693,426400.0
2012-06-06 11:15:00,13.68,13.69,13.66,13.66,376000.0,10.0693,10.0767,10.0546,10.0546,376000.0
2012-06-06 11:20:00,13.67,13.68,13.62,13.63,232900.0,10.062,10.0693,10.0252,10.0325,232900.0
2012-06-06 11:25:00,13.62,13.66,13.6,13.63,273400.0,10.0252,10.0546,10.0104,10.0325,273400.0
2012-06-06 11:30:00,13.63,13.64,13.58,13.6,299100.0,10.0325,10.0399,9.9957,10.0104,299100.0
2012-06-06 11:35:00,13.6,13.6,13.55,13.57,199900.0,10.0104,10.0104,9.9736,9.9884,199900.0
2012-06-06 11:40:00,13.57,13.61,13.57,13.6,145100.0,9.9884,10.0178,9.9884,10.0104,145100.0
2012-06-06 11:45:00,13.59,13.65,13.58,13.64,267600.0,10.0031,10.0472,9.9957,10.0399,267600.0
2012-06-06 11:50:00,13.65,13.68,13.64,13.67,251000.0,10.0472,10.0693,10.0399,10.062,251000.0
2012-06-06 11:55:00,13.66,13.67,13.6,13.62,320900.0,10.0546,10.062,10.0104,10.0252,320900.0
2012-06-06 12:00:00,13.61,13.65,13.6,13.65,191700.0,10.0178,10.0472,10.0104,10.0472,191700.0
2012-06-06 12:05:00,13.65,13.66,13.64,13.65,84200.0,10.0472,10.0546,10.0399,10.0472,84200.0
2012-06-06 12:10:00,13.66,13.66,13.64,13.66,168700.0,10.0546,10.0546,10.0399,10.0546,168700.0
2012-06-06 12:15:00,13.67,13.67,13.64,13.64,155000.0,10.062,10.062,10.0399,10.0399,155000.0
2012-06-06 12:20:00,13.64,13.66,13.61,13.62,190000.0,10.0399,10.0546,10.0178,10.0252,190000.0
2012-06-06 12:25:00,13.61,13.63,13.6,13.61,129400.0,10.0178,10.0325,10.0104,10.0178,129400.0
2012-06-06 12:30:00,13.61,13.63,13.6,13.62,177800.0,10.0178,10.0325,10.0104,10.0252,177800.0
2012-06-06 12:35:00,13.62,13.65,13.61,13.63,225600.0,10.0252,10.0472,10.0178,10.0325,225600.0
2012-06-06 12:40:00,13.63,13.65,13.61,13.61,279000.0,10.0325,10.0472,10.0178,10.0178,279000.0
2012-06-06 12:45:00,13.61,13.62,13.59,13.6,187000.0,10.0178,10.0252,10.0031,10.0104,187000.0
2012-06-06 12:50:00,13.6,13.61,13.56,13.57,101500.0,10.0104,10.0178,9.981,9.9884,101500.0
2012-06-06 12:55:00,13.56,13.57,13.52,13.53,243200.0,9.981,9.9884,9.9515,9.9589,243200.0
2012-06-06 13:00:00,13.54,13.55,13.52,13.53,196100.0,9.9663,9.9736,9.9515,9.9589,196100.0
2012-06-06 13:05:00,13.52,13.53,13.5,13.51,192200.0,9.9515,9.9589,9.9368,9.9442,192200.0
2012-06-06 13:10:00,13.5,13.52,13.49,13.5,196400.0,9.9368,9.9515,9.9295,9.9368,196400.0
2012-06-06 13:15:00,13.5,13.51,13.44,13.46,257500.0,9.9368,9.9442,9.8927,9.9074,257500.0
2012-06-06 13:20:00,13.46,13.49,13.43,13.46,270000.0,9.9074,9.9295,9.8853,9.9074,270000.0
2012-06-06 13:25:00,13.46,13.53,13.46,13.52,259500.0,9.9074,9.9589,9.9074,9.9515,259500.0
2012-06-06 13:30:00,13.53,13.55,13.48,13.5,382000.0,9.9589,9.9736,9.9221,9.9368,382000.0
2012-06-06 13:35:00,13.51,13.52,13.5,13.52,121800.0,9.9442,9.9515,9.9368,9.9515,121800.0
2012-06-06 13:40:00,13.51,13.52,13.49,13.5,169400.0,9.9442,9.9515,9.9295,9.9368,169400.0
2012-06-06 13:45:00,13.49,13.53,13.49,13.51,192400.0,9.9295,9.9589,9.9295,9.9442,192400.0
2012-06-06 13:50:00,13.51,13.51,13.5,13.51,70700.0,9.9442,9.9442,9.9368,9.9442,70700.0
2012-06-06 13:55:00,13.51,13.51,13.47,13.47,141000.0,9.9442,9.9442,9.9147,9.9147,141000.0
2012-06-06 14:00:00,13.48,13.51,13.48,13.49,234000.0,9.9221,9.9442,9.9221,9.9295,234000.0
2012-06-06 14:05:00,13.49,13.51,13.46,13.46,159100.0,9.9295,9.9442,9.9074,9.9074,159100.0
2012-06-06 14:10:00,13.46,13.47,13.41,13.44,399700.0,9.9074,9.9147,9.8706,9.8927,399700.0
2012-06-06 14:15:00,13.44,13.49,13.42,13.49,237700.0,9.8927,9.9295,9.8779,9.9295,237700.0
2012-06-06 14:20:00,13.48,13.52,13.48,13.5,236300.0,9.9221,9.9515,9.9221,9.9368,236300.0
2012-06-06 14:25:00,13.5,13.54,13.49,13.53,290000.0,9.9368,9.9663,9.9295,9.9589,290000.0
2012-06-06 14:30:00,13.52,13.55,13.5,13.54,160100.0,9.9515,9.9736,9.9368,9.9663,160100.0
2012-06-06 14:35:00,13.55,13.57,13.52,13.52,261600.0,9.9736,9.9884,9.9515,9.9515,261600.0
2012-06-06 14:40:00,13.52,13.56,13.51,13.56,190400.0,9.9515,9.981,9.9442,9.981,190400.0
2012-06-06 14:45:00,13.56,13.58,13.54,13.56,338500.0,9.981,9.9957,9.9663,9.981,338500.0
2012-06-06 14:50:00,13.55,13.56,13.53,13.55,205300.0,9.9736,9.981,9.9589,9.9736,205300.0
2012-06-06 14:55:00,13.55,13.58,13.55,13.56,251000.0,9.9736,9.9957,9.9736,9.981,251000.0
2012-06-06 15:00:00,13.57,13.58,13.55,13.57,271000.0,9.9884,9.9957,9.9736,9.9884,271000.0
2012-06-06 15:05:00,13.58,13.58,13.54,13.57,450300.0,9.9957,9.9957,9.9663,9.9884,450300.0
2012-06-06 15:10:00,13.57,13.59,13.55,13.56,269600.0,9.9884,10.0031,9.9736,9.981,269600.0
2012-06-06 15:15:00,13.56,13.59,13.55,13.59,416800.0,9.981,10.0031,9.9736,10.0031,416800.0
2012-06-06 15:20:00,13.59,13.66,13.58,13.63,884500.0,10.0031,10.0546,9.9957,10.0325,884500.0
2012-06-06 15:25:00,13.63,13.7,13.6,13.69,724800.0,10.0325,10.084,10.0104,10.0767,724800.0
2012-06-06 15:30:00,13.68,13.75,13.68,13.75,925000.0,10.0693,10.1208,10.0693,10.1208,925000.0
2012-06-06 15:35:00,13.75,13.8,13.74,13.75,1141900.0,10.1208,10.1576,10.1135,10.1208,1141900.0
2012-06-06 15:40:00,13.75,13.89,13.74,13.89,1371000.0,10.1208,10.2239,10.1135,10.2239,1371000.0
2012-06-06 15:45:00,13.89,13.97,13.88,13.88,2545800.0,10.2239,10.2828,10.2165,10.2165,2545800.0
2012-06-06 15:50:00,13.88,13.98,13.87,13.98,1756100.0,10.2165,10.2901,10.2092,10.2901,1756100.0
2012-06-06 15:55:00,13.98,13.99,13.91,13.93,3227600.0,10.2901,10.2975,10.2386,10.2533,3227600.0
2012-06-07 09:30:00,14.22,14.27,14.01,14.15,1525200.0,10.4668,10.5036,10.3122,10.4153,1525200.0
2012-06-07 09:35:00,14.15,14.18,14.06,14.1,1385500.0,10.4153,10.4373,10.349,10.3785,1385500.0
2012-06-07 09:40:00,14.11,14.11,14.0,14.05,1136600.0,10.3858,10.3858,10.3049,10.3417,1136600.0
2012-06-07 09:45:00,14.05,14.06,13.95,13.96,833500.0,10.3417,10.349,10.2681,10.2754,833500.0
2012-06-07 09:50:00,13.96,14.05,13.96,14.03,824700.0,10.2754,10.3417,10.2754,10.3269,824700.0
2012-06-07 09:55:00,14.02,14.07,14.02,14.05,774500.0,10.3196,10.3564,10.3196,10.3417,774500.0
2012-06-07 10:00:00,14.04,14.08,13.82,13.84,1871100.0,10.3343,10.3637,10.1724,10.1871,1871100.0
2012-06-07 10:05:00,13.85,13.87,13.64,13.7,1362900.0,10.1944,10.2092,10.0399,10.084,1362900.0
2012-06-07 10:10:00,13.7,13.82,13.62,13.77,1345800.0,10.084,10.1724,10.0252,10.1356,1345800.0
2012-06-07 10:15:00,13.76,13.77,13.61,13.61,482900.0,10.1282,10.1356,10.0178,10.0178,482900.0
2012-06-07 10:20:00,13.61,13.69,13.61,13.69,654900.0,10.0178,10.0767,10.0178,10.0767,654900.0
2012-06-07 10:25:00,13.69,13.86,13.68,13.83,1319000.0,10.0767,10.2018,10.0693,10.1797,1319000.0
2012-06-07 10:30:00,13.84,13.84,13.76,13.76,617500.0,10.1871,10.1871,10.1282,10.1282,617500.0
2012-06-07 10:35:00,13.76,13.77,13.69,13.71,337800.0,10.1282,10.1356,10.0767,10.0914,337800.0
2012-06-07 10:40:00,13.71,13.75,13.67,13.71,462900.0,10.0914,10.1208,10.062,10.0914,462900.0
2012-06-07 10:45:00,13.71,13.74,13.54,13.59,706500.0,10.0914,10.1135,9.9663,10.0031,706500.0
2012-06-07 10:50:00,13.58,13.62,13.54,13.61,399300.0,9.9957,10.0252,9.9663,10.0178,399300.0
2012-06-07 10:55:00,13.61,13.63,13.55,13.63,375300.0,10.0178,10.0325,9.9736,10.0325,375300.0
2012-06-07 11:00:00,13.63,13.72,13.59,13.69,533700.0,10.0325,10.0988,10.0031,10.0767,533700.0
2012-06-07 11:05:00,13.69,13.73,13.66,13.66,479300.0,10.0767,10.1061,10.0546,10.0546,479300.0
2012-06-07 11:10:00,13.66,13.66,13.6,13.62,193700.0,10.0546,10.0546,10.0104,10.0252,193700.0
2012-06-07 11:15:00,13.62,13.71,13.6,13.65,483200.0,10.0252,10.0914,10.0104,10.0472,483200.0
2012-06-07 11:20:00,13.65,13.69,13.63,13.69,346400.0,10.0472,10.0767,10.0325,10.0767,346400.0
2012-06-07 11:25:00,13.69,13.71,13.65,13.67,230800.0,10.0767,10.0914,10.0472,10.062,230800.0
2012-06-07 11:30:00,13.67,13.67,13.61,13.64,279100.0,10.062,10.062,10.0178,10.0399,279100.0
2012-06-07 11:35:00,13.65,13.71,13.64,13.69,189200.0,10.0472,10.0914,10.0399,10.0767,189200.0
2012-06-07 11:40:00,13.69,13.78,13.69,13.78,334800.0,10.0767,10.1429,10.0767,10.1429,334800.0
2012-06-07 11:45:00,13.78,13.79,13.73,13.75,193300.0,10.1429,10.1503,10.1061,10.1208,193300.0
2012-06-07 11:50:00,13.75,13.78,13.72,13.72,227000.0,10.1208,10.1429,10.0988,10.0988,227000.0
2012-06-07 11:55:00,13.72,13.74,13.71,13.74,142300.0,10.0988,10.1135,10.0914,10.1135,142300.0
2012-06-07 12:00:00,13.74,13.74,13.71,13.73,117400.0,10.1135,10.1135,10.0914,10.1061,117400.0
2012-06-07 12:05:00,13.72,13.73,13.66,13.67,225800.0,10.0988,10.1061,10.0546,10.062,225800.0
2012-06-07 12:10:00,13.67,13.71,13.64,13.71,227500.0,10.062,10.0914,10.0399,10.0914,227500.0
2012-06-07 12:15:00,13.71,13.77,13.7,13.74,325400.0,10.0914,10.1356,10.084,10.1135,325400.0
2012-06-07 12:20:00,13.73,13.75,13.69,13.71,187200.0,10.1061,10.1208,10.0767,10.0914,187200.0
2012-06-07 12:25:00,13.71,13.74,13.7,13.74,99300.0,10.0914,10.1135,10.084,10.1135,99300.0
2012-06-07 12:30:00,13.73,13.74,13.68,13.71,122700.0,10.1061,10.1135,10.0693,10.0914,122700.0
2012-06-07 12:35:00,13.72,13.74,13.7,13.72,196400.0,10.0988,10.1135,10.084,10.0988,196400.0
2012-06-07 12:40:00,13.72,13.78,13.7,13.76,570400.0,10.0988,10.1429,10.084,10.1282,570400.0
2012-06-07 12:45:00,13.76,13.77,13.75,13.75,191400.0,10.1282,10.1356,10.1208,10.1208,191400.0
2012-06-07 12:50:00,13.75,13.84,13.75,13.79,455900.0,10.1208,10.1871,10.1208,10.1503,455900.0
2012-06-07 12:55:00,13.79,13.8,13.76,13.78,249900.0,10.1503,10.1576,10.1282,10.1429,249900.0
2012-06-07 13:00:00,13.77,13.81,13.76,13.81,159500.0,10.1356,10.165,10.1282,10.165,159500.0
2012-06-07 13:05:00,13.8,13.81,13.77,13.8,278300.0,10.1576,10.165,10.1356,10.1576,278300.0
2012-06-07 13:10:00,13.79,13.82,13.79,13.81,222700.0,10.1503,10.1724,10.1503,10.165,222700.0
2012-06-07 13:15:00,13.81,13.89,13.81,13.88,597900.0,10.165,10.2239,10.165,10.2165,597900.0
2012-06-07 13:20:00,13.87,13.92,13.86,13.92,285900.0,10.2092,10.246,10.2018,10.246,285900.0
2012-06-07 13:25:00,13.92,13.94,13.87,13.9,440000.0,10.246,10.2607,10.2092,10.2313,440000.0
2012-06-07 13:30:00,13.9,13.96,13.89,13.96,363600.0,10.2313,10.2754,10.2239,10.2754,363600.0
2012-06-07 13:35:00,13.96,13.96,13.88,13.89,293900.0,10.2754,10.2754,10.2165,10.2239,293900.0
2012-06-07 13:40:00,13.89,13.93,13.88,13.9,215900.0,10.2239,10.2533,10.2165,10.2313,215900.0
2012-06-07 13:45:00,13.89,13.9,13.86,13.87,410100.0,10.2239,10.2313,10.2018,10.2092,410100.0
2012-06-07 13:50:00,13.86,13.87,13.81,13.81,321100.0,10.2018,10.2092,10.165,10.165,321100.0
2012-06-07 13:55:00,13.81,13.85,13.81,13.84,156900.0,10.165,10.1944,10.165,10.1871,156900.0
2012-06-07 14:00:00,13.84,13.85,13.81,13.85,215800.0,10.1871,10.1944,10.165,10.1944,215800.0
2012-06-07 14:05:00,13.85,13.85,13.78,13.78,315000.0,10.1944,10.1944,10.1429,10.1429,315000.0
2012-06-07 14:10:00,13.79,13.82,13.78,13.82,191300.0,10.1503,10.1724,10.1429,10.1724,191300.0
2012-06-07 14:15:00,13.82,13.86,13.81,13.84,137900.0,10.1724,10.2018,10.165,10.1871,137900.0
2012-06-07 14:20:00,13.83,13.86,13.83,13.84,140500.0,10.1797,10.2018,10.1797,10.1871,140500.0
2012-06-07 14:25:00,13.83,13.86,13.83,13.86,144700.0,10.1797,10.2018,10.1797,10.2018,144700.0
2012-06-07 14:30:00,13.86,13.86,13.8,13.82,157900.0,10.2018,10.2018,10.1576,10.1724,157900.0
2012-06-07 14:35:00,13.82,13.86,13.81,13.86,138800.0,10.1724,10.2018,10.165,10.2018,138800.0
2012-06-07 14:40:00,13.86,13.86,13.81,13.81,382400.0,10.2018,10.2018,10.165,10.165,382400.0
2012-06-07 14:45:00,13.81,13.83,13.79,13.83,123900.0,10.165,10.1797,10.1503,10.1797,123900.0
2012-06-07 14:50:00,13.83,13.83,13.74,13.74,527500.0,10.1797,10.1797,10.1135,10.1135,527500.0
2012-06-07 14:55:00,13.74,13.75,13.71,13.71,544900.0,10.1135,10.1208,10.0914,10.0914,544900.0
2012-06-07 15:00:00,13.73,13.73,13.69,13.7,286600.0,10.1061,10.1061,10.0767,10.084,286600.0
2012-06-07 15:05:00,13.7,13.71,13.64,13.67,452400.0,10.084,10.0914,10.0399,10.062,452400.0
2012-06-07 15:10:00,13.66,13.69,13.65,13.65,755700.0,10.0546,10.0767,10.0472,10.0472,755700.0
2012-06-07 15:15:00,13.65,13.66,13.57,13.58,683000.0,10.0472,10.0546,9.9884,9.9957,683000.0
2012-06-07 15:20:00,13.58,13.59,13.5,13.58,1001300.0,9.9957,10.0031,9.9368,9.9957,1001300.0
2012-06-07 15:25:00,13.58,13.59,13.54,13.56,342300.0,9.9957,10.0031,9.9663,9.981,342300.0
2012-06-07 15:30:00,13.56,13.58,13.53,13.57,507300.0,9.981,9.9957,9.9589,9.9884,507300.0
2012-06-07 15:35:00,13.56,13.58,13.45,13.45,1061900.0,9.981,9.9957,9.9,9.9,1061900.0
2012-06-07 15:40:00,13.46,13.5,13.39,13.42,1300800.0,9.9074,9.9368,9.8559,9.8779,1300800.0
2012-06-07 15:45:00,13.43,13.49,13.43,13.46,720500.0,9.8853,9.9295,9.8853,9.9074,720500.0
2012-06-07 15:50:00,13.45,13.46,13.39,13.43,1159300.0,9.9,9.9074,9.8559,9.8853,1159300.0
2012-06-07 15:55:00,13.43,13.47,13.41,13.42,2718400.0,9.8853,9.9147,9.8706,9.8779,2718400.0
2012-06-08 09:30:00,13.33,13.39,13.22,13.29,556900.0,9.8117,9.8559,9.7307,9.7823,556900.0
2012-06-08 09:35:00,13.29,13.3,13.26,13.28,275300.0,9.7823,9.7896,9.7602,9.7749,275300.0
2012-06-08 09:40:00,13.28,13.28,13.2,13.25,260000.0,9.7749,9.7749,9.716,9.7528,260000.0
2012-06-08 09:45:00,13.25,13.27,13.21,13.23,430800.0,9.7528,9.7675,9.7234,9.7381,430800.0
2012-06-08 09:50:00,13.22,13.23,13.15,13.19,561300.0,9.7307,9.7381,9.6792,9.7086,561300.0
2012-06-08 09:55:00,13.19,13.3,13.17,13.25,506900.0,9.7086,9.7896,9.6939,9.7528,506900.0
2012-06-08 10:00:00,13.24,13.27,13.19,13.21,455000.0,9.7455,9.7675,9.7086,9.7234,455000.0
2012-06-08 10:05:00,13.21,13.27,13.21,13.25,379000.0,9.7234,9.7675,9.7234,9.7528,379000.0
2012-06-08 10:10:00,13.26,13.29,13.22,13.29,257900.0,9.7602,9.7823,9.7307,9.7823,257900.0
2012-06-08 10:15:00,13.29,13.33,13.27,13.29,316100.0,9.7823,9.8117,9.7675,9.7823,316100.0
2012-06-08 10:20:00,13.29,13.3,13.25,13.27,191500.0,9.7823,9.7896,9.7528,9.7675,191500.0
2012-06-08 10:25:00,13.28,13.32,13.26,13.32,217700.0,9.7749,9.8043,9.7602,9.8043,217700.0
2012-06-08 10:30:00,13.31,13.33,13.29,13.33,236000.0,9.797,9.8117,9.7823,9.8117,236000.0
2012-06-08 10:35:00,13.32,13.37,13.32,13.36,168700.0,9.8043,9.8411,9.8043,9.8338,168700.0
2012-06-08 10:40:00,13.35,13.41,13.35,13.39,330500.0,9.8264,9.8706,9.8264,9.8559,330500.0
2012-06-08 10:45:00,13.39,13.45,13.38,13.44,247200.0,9.8559,9.9,9.8485,9.8927,247200.0
2012-06-08 10:50:00,13.44,13.46,13.41,13.42,280300.0,9.8927,9.9074,9.8706,9.8779,280300.0
2012-06-08 10:55:00,13.41,13.54,13.41,13.52,704800.0,9.8706,9.9663,9.8706,9.9515,704800.0
2012-06-08 11:00:00,13.52,13.63,13.51,13.58,510100.0,9.9515,10.0325,9.9442,9.9957,510100.0
2012-06-08 11:05:00,13.58,13.59,13.51,13.54,212400.0,9.9957,10.0031,9.9442,9.9663,212400.0
2012-06-08 11:10:00,13.54,13.54,13.51,13.53,272700.0,9.9663,9.9663,9.9442,9.9589,272700.0
2012-06-08 11:15:00,13.53,13.55,13.51,13.54,272600.0,9.9589,9.9736,9.9442,9.9663,272600.0
2012-06-08 11:20:00,13.54,13.57,13.5,13.53,205900.0,9.9663,9.9884,9.9368,9.9589,205900.0
2012-06-08 11:25:00,13.54,13.54,13.5,13.5,119600.0,9.9663,9.9663,9.9368,9.9368,119600.0
2012-06-08 11:30:00,13.5,13.53,13.49,13.5,136200.0,9.9368,9.9589,9.9295,9.9368,136200.0
2012-06-08 11:35:00,13.49,13.52,13.49,13.5,128800.0,9.9295,9.9515,9.9295,9.9368,128800.0
2012-06-08 11:40:00,13.51,13.52,13.5,13.52,187900.0,9.9442,9.9515,9.9368,9.9515,187900.0
2012-06-08 11:45:00,13.51,13.52,13.51,13.52,25500.0,9.9442,9.9515,9.9442,9.9515,25500.0
2012-06-08 11:50:00,13.52,13.52,13.48,13.48,145400.0,9.9515,9.9515,9.9221,9.9221,145400.0
2012-06-08 11:55:00,13.49,13.51,13.47,13.48,208000.0,9.9295,9.9442,9.9147,9.9221,208000.0
2012-06-08 12:00:00,13.48,13.54,13.48,13.52,197000.0,9.9221,9.9663,9.9221,9.9515,197000.0
2012-06-08 12:05:00,13.51,13.56,13.49,13.52,180200.0,9.9442,9.981,9.9295,9.9515,180200.0
2012-06-08 12:10:00,13.51,13.53,13.5,13.52,110600.0,9.9442,9.9589,9.9368,9.9515,110600.0
2012-06-08 12:15:00,13.52,13.53,13.49,13.52,66600.0,9.9515,9.9589,9.9295,9.9515,66600.0
2012-06-08 12:20:00,13.52,13.53,13.49,13.5,71600.0,9.9515,9.9589,9.9295,9.9368,71600.0
2012-06-08 12:25:00,13.5,13.56,13.5,13.56,100600.0,9.9368,9.981,9.9368,9.981,100600.0
2012-06-08 12:30:00,13.56,13.65,13.55,13.64,372300.0,9.981,10.0472,9.9736,10.0399,372300.0
2012-06-08 12:35:00,13.63,13.64,13.6,13.6,138200.0,10.0325,10.0399,10.0104,10.0104,138200.0
2012-06-08 12:40:00,13.61,13.63,13.6,13.61,96500.0,10.0178,10.0325,10.0104,10.0178,96500.0
2012-06-08 12:45:00,13.6,13.66,13.59,13.63,303300.0,10.0104,10.0546,10.0031,10.0325,303300.0
2012-06-08 12:50:00,13.64,13.65,13.61,13.65,124900.0,10.0399,10.0472,10.0178,10.0472,124900.0
2012-06-08 12:55:00,13.65,13.65,13.63,13.63,72200.0,10.0472,10.0472,10.0325,10.0325,72200.0
2012-06-08 13:00:00,13.64,13.71,13.63,13.71,203900.0,10.0399,10.0914,10.0325,10.0914,203900.0
2012-06-08 13:05:00,13.71,13.72,13.67,13.71,326600.0,10.0914,10.0988,10.062,10.0914,326600.0
2012-06-08 13:10:00,13.71,13.76,13.69,13.74,661300.0,10.0914,10.1282,10.0767,10.1135,661300.0
2012-06-08 13:15:00,13.74,13.76,13.68,13.68,159100.0,10.1135,10.1282,10.0693,10.0693,159100.0
2012-06-08 13:20:00,13.68,13.71,13.68,13.69,112600.0,10.0693,10.0914,10.0693,10.0767,112600.0
2012-06-08 13:25:00,13.69,13.69,13.65,13.68,93700.0,10.0767,10.0767,10.0472,10.0693,93700.0
2012-06-08 13:30:00,13.68,13.69,13.65,13.66,86800.0,10.0693,10.0767,10.0472,10.0546,86800.0
2012-06-08 13:35:00,13.66,13.7,13.65,13.65,156700.0,10.0546,10.084,10.0472,10.0472,156700.0
2012-06-08 13:40:00,13.66,13.66,13.62,13.62,114300.0,10.0546,10.0546,10.0252,10.0252,114300.0
2012-06-08 13:45:00,13.63,13.64,13.61,13.64,108300.0,10.0325,10.0399,10.0178,10.0399,108300.0
2012-06-08 13:50:00,13.63,13.65,13.62,13.65,101900.0,10.0325,10.0472,10.0252,10.0472,101900.0
2012-06-08 13:55:00,13.65,13.65,13.63,13.63,91600.0,10.0472,10.0472,10.0325,10.0325,91600.0
2012-06-08 14:00:00,13.63,13.65,13.62,13.63,270200.0,10.0325,10.0472,10.0252,10.0325,270200.0
2012-06-08 14:05:00,13.63,13.66,13.62,13.65,123000.0,10.0325,10.0546,10.0252,10.0472,123000.0
2012-06-08 14:10:00,13.65,13.65,13.62,13.64,108500.0,10.0472,10.0472,10.0252,10.0399,108500.0
2012-06-08 14:15:00,13.64,13.66,13.6,13.61,117000.0,10.0399,10.0546,10.0104,10.0178,117000.0
2012-06-08 14:20:00,13.61,13.63,13.6,13.61,147700.0,10.0178,10.0325,10.0104,10.0178,147700.0
2012-06-08 14:25:00,13.62,13.63,13.59,13.61,93900.0,10.0252,10.0325,10.0031,10.0178,93900.0
2012-06-08 14:30:00,13.61,13.67,13.59,13.65,188000.0,10.0178,10.062,10.0031,10.0472,188000.0
2012-06-08 14:35:00,13.65,13.68,13.64,13.66,172500.0,10.0472,10.0693,10.0399,10.0546,172500.0
2012-06-08 14:40:00,13.67,13.69,13.65,13.67,198900.0,10.062,10.0767,10.0472,10.062,198900.0
2012-06-08 14:45:00,13.66,13.67,13.65,13.65,175900.0,10.0546,10.062,10.0472,10.0472,175900.0
2012-06-08 14:50:00,13.66,13.68,13.65,13.66,199300.0,10.0546,10.0693,10.0472,10.0546,199300.0
2012-06-08 14:55:00,13.66,13.67,13.62,13.62,181600.0,10.0546,10.062,10.0252,10.0252,181600.0
2012-06-08 15:00:00,13.63,13.63,13.6,13.62,146800.0,10.0325,10.0325,10.0104,10.0252,146800.0
2012-06-08 15:05:00,13.61,13.63,13.6,13.61,120700.0,10.0178,10.0325,10.0104,10.0178,120700.0
2012-06-08 15:10:00,13.61,13.68,13.61,13.65,206000.0,10.0178,10.0693,10.0178,10.0472,206000.0
2012-06-08 15:15:00,13.65,13.66,13.64,13.64,156400.0,10.0472,10.0546,10.0399,10.0399,156400.0
2012-06-08 15:20:00,13.64,13.66,13.62,13.63,144200.0,10.0399,10.0546,10.0252,10.0325,144200.0
2012-06-08 15:25:00,13.63,13.66,13.63,13.65,194700.0,10.0325,10.0546,10.0325,10.0472,194700.0
2012-06-08 15:30:00,13.65,13.66,13.63,13.65,186900.0,10.0472,10.0546,10.0325,10.0472,186900.0
2012-06-08 15:35:00,13.65,13.66,13.63,13.65,189200.0,10.0472,10.0546,10.0325,10.0472,189200.0
2012-06-08 15:40:00,13.65,13.69,13.65,13.66,179300.0,10.0472,10.0767,10.0472,10.0546,179300.0
2012-06-08 15:45:00,13.66,13.71,13.66,13.7,595500.0,10.0546,10.0914,10.0546,10.084,595500.0
2012-06-08 15:50:00,13.7,13.73,13.68,13.69,889300.0,10.084,10.1061,10.0693,10.0767,889300.0
2012-06-08 15:55:00,13.69,13.72,13.66,13.71,1750800.0,10.0767,10.0988,10.0546,10.0914,1750800.0
2012-06-11 09:30:00,14.07,14.22,13.83,13.89,1293500.0,10.3564,10.4668,10.1797,10.2239,1293500.0
2012-06-11 09:35:00,13.88,13.96,13.76,13.78,500800.0,10.2165,10.2754,10.1282,10.1429,500800.0
2012-06-11 09:40:00,13.78,13.8,13.7,13.71,449800.0,10.1429,10.1576,10.084,10.0914,449800.0
2012-06-11 09:45:00,13.7,13.71,13.6,13.66,794100.0,10.084,10.0914,10.0104,10.0546,794100.0
2012-06-11 09:50:00,13.67,13.77,13.66,13.73,388600.0,10.062,10.1356,10.0546,10.1061,388600.0
2012-06-11 09:55:00,13.73,13.75,13.66,13.67,416900.0,10.1061,10.1208,10.0546,10.062,416900.0
2012-06-11 10:00:00,13.67,13.73,13.65,13.7,457300.0,10.062,10.1061,10.0472,10.084,457300.0
2012-06-11 10:05:00,13.7,13.71,13.56,13.57,379900.0,10.084,10.0914,9.981,9.9884,379900.0
2012-06-11 10:10:00,13.57,13.61,13.53,13.59,434800.0,9.9884,10.0178,9.9589,10.0031,434800.0
2012-06-11 10:15:00,13.6,13.68,13.59,13.59,417600.0,10.0104,10.0693,10.0031,10.0031,417600.0
2012-06-11 10:20:00,13.6,13.67,13.58,13.61,264000.0,10.0104,10.062,9.9957,10.0178,264000.0
2012-06-11 10:25:00,13.61,13.62,13.57,13.6,222800.0,10.0178,10.0252,9.9884,10.0104,222800.0
2012-06-11 10:30:00,13.6,13.61,13.53,13.59,208900.0,10.0104,10.0178,9.9589,10.0031,208900.0
2012-06-11 10:35:00,13.59,13.61,13.58,13.58,228500.0,10.0031,10.0178,9.9957,9.9957,228500.0
2012-06-11 10:40:00,13.57,13.58,13.51,13.54,330200.0,9.9884,9.9957,9.9442,9.9663,330200.0
2012-06-11 10:45:00,13.53,13.53,13.47,13.48,379300.0,9.9589,9.9589,9.9147,9.9221,379300.0
2012-06-11 10:50:00,13.47,13.51,13.45,13.49,253800.0,9.9147,9.9442,9.9,9.9295,253800.0
2012-06-11 10:55:00,13.49,13.5,13.46,13.49,114000.0,9.9295,9.9368,9.9074,9.9295,114000.0
2012-06-11 11:00:00,13.49,13.49,13.46,13.48,155200.0,9.9295,9.9295,9.9074,9.9221,155200.0
2012-06-11 11:05:00,13.47,13.5,13.47,13.49,93900.0,9.9147,9.9368,9.9147,9.9295,93900.0
2012-06-11 11:10:00,13.49,13.49,13.42,13.45,300200.0,9.9295,9.9295,9.8779,9.9,300200.0
2012-06-11 11:15:00,13.45,13.49,13.44,13.45,230500.0,9.9,9.9295,9.8927,9.9,230500.0
2012-06-11 11:20:00,13.44,13.46,13.42,13.45,395800.0,9.8927,9.9074,9.8779,9.9,395800.0
2012-06-11 11:25:00,13.45,13.5,13.43,13.48,176700.0,9.9,9.9368,9.8853,9.9221,176700.0
2012-06-11 11:30:00,13.48,13.5,13.45,13.49,120100.0,9.9221,9.9368,9.9,9.9295,120100.0
2012-06-11 11:35:00,13.49,13.58,13.49,13.58,354800.0,9.9295,9.9957,9.9295,9.9957,354800.0
2012-06-11 11:40:00,13.58,13.6,13.58,13.6,230200.0,9.9957,10.0104,9.9957,10.0104,230200.0
2012-06-11 11:45:00,13.6,13.62,13.58,13.6,229300.0,10.0104,10.0252,9.9957,10.0104,229300.0
2012-06-11 11:50:00,13.6,13.6,13.54,13.57,333100.0,10.0104,10.0104,9.9663,9.9884,333100.0
2012-06-11 11:55:00,13.56,13.61,13.54,13.58,387200.0,9.981,10.0178,9.9663,9.9957,387200.0
2012-06-11 12:00:00,13.59,13.6,13.56,13.59,162700.0,10.0031,10.0104,9.981,10.0031,162700.0
2012-06-11 12:05:00,13.59,13.62,13.54,13.55,232800.0,10.0031,10.0252,9.9663,9.9736,232800.0
2012-06-11 12:10:00,13.54,13.57,13.52,13.53,100400.0,9.9663,9.9884,9.9515,9.9589,100400.0
2012-06-11 12:15:00,13.53,13.54,13.51,13.54,100300.0,9.9589,9.9663,9.9442,9.9663,100300.0
2012-06-11 12:20:00,13.54,13.55,13.5,13.51,95700.0,9.9663,9.9736,9.9368,9.9442,95700.0
2012-06-11 12:25:00,13.51,13.51,13.48,13.48,115500.0,9.9442,9.9442,9.9221,9.9221,115500.0
2012-06-11 12:30:00,13.49,13.53,13.49,13.51,96800.0,9.9295,9.9589,9.9295,9.9442,96800.0
2012-06-11 12:35:00,13.5,13.53,13.49,13.52,107200.0,9.9368,9.9589,9.9295,9.9515,107200.0
2012-06-11 12:40:00,13.52,13.53,13.5,13.53,63300.0,9.9515,9.9589,9.9368,9.9589,63300.0
2012-06-11 12:45:00,13.53,13.56,13.51,13.52,159900.0,9.9589,9.981,9.9442,9.9515,159900.0
2012-06-11 12:50:00,13.52,13.53,13.51,13.52,31100.0,9.9515,9.9589,9.9442,9.9515,31100.0
2012-06-11 12:55:00,13.51,13.52,13.49,13.51,120800.0,9.9442,9.9515,9.9295,9.9442,120800.0
2012-06-11 13:00:00,13.5,13.51,13.49,13.5,76400.0,9.9368,9.9442,9.9295,9.9368,76400.0
2012-06-11 13:05:00,13.51,13.52,13.5,13.51,58600.0,9.9442,9.9515,9.9368,9.9442,58600.0
2012-06-11 13:10:00,13.5,13.51,13.49,13.5,207200.0,9.9368,9.9442,9.9295,9.9368,207200.0
2012-06-11 13:15:00,13.5,13.51,13.48,13.49,162800.0,9.9368,9.9442,9.9221,9.9295,162800.0
2012-06-11 13:20:00,13.5,13.5,13.48,13.49,65800.0,9.9368,9.9368,9.9221,9.9295,65800.0
2012-06-11 13:25:00,13.49,13.5,13.48,13.48,78300.0,9.9295,9.9368,9.9221,9.9221,78300.0
2012-06-11 13:30:00,13.48,13.5,13.47,13.48,121900.0,9.9221,9.9368,9.9147,9.9221,121900.0
2012-06-11 13:35:00,13.48,13.5,13.47,13.47,280900.0,9.9221,9.9368,9.9147,9.9147,280900.0
2012-06-11 13:40:00,13.48,13.49,13.46,13.47,322100.0,9.9221,9.9295,9.9074,9.9147,322100.0
2012-06-11 13:45:00,13.47,13.49,13.46,13.46,187000.0,9.9147,9.9295,9.9074,9.9074,187000.0
2012-06-11 13:50:00,13.47,13.49,13.46,13.48,106700.0,9.9147,9.9295,9.9074,9.9221,106700.0
2012-06-11 13:55:00,13.49,13.49,13.46,13.47,109100.0,9.9295,9.9295,9.9074,9.9147,109100.0
2012-06-11 14:00:00,13.46,13.47,13.4,13.41,281700.0,9.9074,9.9147,9.8632,9.8706,281700.0
2012-06-11 14:05:00,13.41,13.47,13.41,13.46,153200.0,9.8706,9.9147,9.8706,9.9074,153200.0
2012-06-11 14:10:00,13.46,13.47,13.43,13.43,112400.0,9.9074,9.9147,9.8853,9.8853,112400.0
2012-06-11 14:15:00,13.43,13.45,13.4,13.41,147300.0,9.8853,9.9,9.8632,9.8706,147300.0
2012-06-11 14:20:00,13.41,13.43,13.4,13.41,96300.0,9.8706,9.8853,9.8632,9.8706,96300.0
2012-06-11 14:25:00,13.42,13.44,13.4,13.42,129300.0,9.8779,9.8927,9.8632,9.8779,129300.0
2012-06-11 14:30:00,13.42,13.47,13.42,13.46,102000.0,9.8779,9.9147,9.8779,9.9074,102000.0
2012-06-11 14:35:00,13.46,13.48,13.44,13.44,117300.0,9.9074,9.9221,9.8927,9.8927,117300.0
2012-06-11 14:40:00,13.45,13.48,13.44,13.48,77500.0,9.9,9.9221,9.8927,9.9221,77500.0
2012-06-11 14:45:00,13.48,13.48,13.43,13.44,101000.0,9.9221,9.9221,9.8853,9.8927,101000.0
2012-06-11 14:50:00,13.43,13.45,13.41,13.42,85800.0,9.8853,9.9,9.8706,9.8779,85800.0
2012-06-11 14:55:00,13.43,13.47,13.41,13.45,196500.0,9.8853,9.9147,9.8706,9.9,196500.0
2012-06-11 15:00:00,13.45,13.46,13.44,13.46,75000.0,9.9,9.9074,9.8927,9.9074,75000.0
2012-06-11 15:05:00,13.45,13.47,13.43,13.44,223700.0,9.9,9.9147,9.8853,9.8927,223700.0
2012-06-11 15:10:00,13.45,13.46,13.43,13.44,210300.0,9.9,9.9074,9.8853,9.8927,210300.0
2012-06-11 15:15:00,13.44,13.46,13.42,13.44,393400.0,9.8927,9.9074,9.8779,9.8927,393400.0
2012-06-11 15:20:00,13.44,13.44,13.4,13.42,288100.0,9.8927,9.8927,9.8632,9.8779,288100.0
2012-06-11 15:25:00,13.42,13.42,13.38,13.4,292000.0,9.8779,9.8779,9.8485,9.8632,292000.0
2012-06-11 15:30:00,13.41,13.45,13.4,13.4,294700.0,9.8706,9.9,9.8632,9.8632,294700.0
2012-06-11 15:35:00,13.4,13.44,13.38,13.44,213600.0,9.8632,9.8927,9.8485,9.8927,213600.0
2012-06-11 15:40:00,13.44,13.49,13.43,13.49,469200.0,9.8927,9.9295,9.8853,9.9295,469200.0
2012-06-11 15:45:00,13.49,13.5,13.41,13.41,491700.0,9.9295,9.9368,9.8706,9.8706,491700.0
2012-06-11 15:50:00,13.41,13.42,13.36,13.37,631400.0,9.8706,9.8779,9.8338,9.8411,631400.0
2012-06-11 15:55:00,13.38,13.39,13.33,13.36,1379300.0,9.8485,9.8559,9.8117,9.8338,1379300.0
2012-06-12 09:30:00,13.5,13.57,13.38,13.57,769200.0,9.9368,9.9884,9.8485,9.9884,769200.0
2012-06-12 09:35:00,13.57,13.57,13.4,13.42,670400.0,9.9884,9.9884,9.8632,9.8779,670400.0
2012-06-12 09:40:00,13.42,13.52,13.39,13.5,431600.0,9.8779,9.9515,9.8559,9.9368,431600.0
2012-06-12 09:45:00,13.5,13.53,13.46,13.48,636800.0,9.9368,9.9589,9.9074,9.9221,636800.0
2012-06-12 09:50:00,13.48,13.57,13.46,13.46,590000.0,9.9221,9.9884,9.9074,9.9074,590000.0
2012-06-12 09:55:00,13.46,13.49,13.42,13.43,366600.0,9.9074,9.9295,9.8779,9.8853,366600.0
2012-06-12 10:00:00,13.43,13.5,13.42,13.44,1062600.0,9.8853,9.9368,9.8779,9.8927,1062600.0
2012-06-12 10:05:00,13.45,13.47,13.4,13.45,591600.0,9.9,9.9147,9.8632,9.9,591600.0
2012-06-12 10:10:00,13.45,13.51,13.43,13.43,513300.0,9.9,9.9442,9.8853,9.8853,513300.0
2012-06-12 10:15:00,13.43,13.51,13.41,13.46,304100.0,9.8853,9.9442,9.8706,9.9074,304100.0
2012-06-12 10:20:00,13.47,13.53,13.44,13.49,295200.0,9.9147,9.9589,9.8927,9.9295,295200.0
2012-06-12 10:25:00,13.49,13.51,13.44,13.45,369600.0,9.9295,9.9442,9.8927,9.9,369600.0
2012-06-12 10:30:00,13.45,13.45,13.39,13.44,476600.0,9.9,9.9,9.8559,9.8927,476600.0
2012-06-12 10:35:00,13.43,13.45,13.4,13.41,243000.0,9.8853,9.9,9.8632,9.8706,243000.0
2012-06-12 10:40:00,13.41,13.5,13.41,13.49,452600.0,9.8706,9.9368,9.8706,9.9295,452600.0
2012-06-12 10:45:00,13.48,13.51,13.47,13.5,400900.0,9.9221,9.9442,9.9147,9.9368,400900.0
2012-06-12 10:50:00,13.5,13.5,13.47,13.5,182800.0,9.9368,9.9368,9.9147,9.9368,182800.0
2012-06-12 10:55:00,13.5,13.55,13.49,13.53,303400.0,9.9368,9.9736,9.9295,9.9589,303400.0
2012-06-12 11:00:00,13.53,13.59,13.53,13.58,351600.0,9.9589,10.0031,9.9589,9.9957,351600.0
2012-06-12 11:05:00,13.58,13.65,13.57,13.6,364900.0,9.9957,10.0472,9.9884,10.0104,364900.0
2012-06-12 11:10:00,13.6,13.71,13.6,13.66,575600.0,10.0104,10.0914,10.0104,10.0546,575600.0
2012-06-12 11:15:00,13.66,13.68,13.64,13.65,431100.0,10.0546,10.0693,10.0399,10.0472,431100.0
2012-06-12 11:20:00,13.65,13.74,13.64,13.73,555800.0,10.0472,10.1135,10.0399,10.1061,555800.0
2012-06-12 11:25:00,13.72,13.75,13.68,13.69,384700.0,10.0988,10.1208,10.0693,10.0767,384700.0
2012-06-12 11:30:00,13.69,13.71,13.64,13.64,348200.0,10.0767,10.0914,10.0399,10.0399,348200.0
2012-06-12 11:35:00,13.65,13.65,13.6,13.61,208000.0,10.0472,10.0472,10.0104,10.0178,208000.0
2012-06-12 11:40:00,13.61,13.63,13.57,13.59,216300.0,10.0178,10.0325,9.9884,10.0031,216300.0
2012-06-12 11:45:00,13.58,13.6,13.57,13.59,257100.0,9.9957,10.0104,9.9884,10.0031,257100.0
2012-06-12 11:50:00,13.59,13.59,13.54,13.56,168200.0,10.0031,10.0031,9.9663,9.981,168200.0
2012-06-12 11:55:00,13.56,13.58,13.54,13.57,165400.0,9.981,9.9957,9.9663,9.9884,165400.0
2012-06-12 12:00:00,13.56,13.6,13.56,13.59,151600.0,9.981,10.0104,9.981,10.0031,151600.0
2012-06-12 12:05:00,13.59,13.6,13.53,13.55,178100.0,10.0031,10.0104,9.9589,9.9736,178100.0
2012-06-12 12:10:00,13.55,13.55,13.5,13.52,242200.0,9.9736,9.9736,9.9368,9.9515,242200.0
2012-06-12 12:15:00,13.52,13.54,13.5,13.53,184300.0,9.9515,9.9663,9.9368,9.9589,184300.0
2012-06-12 12:20:00,13.53,13.55,13.52,13.54,94800.0,9.9589,9.9736,9.9515,9.9663,94800.0
2012-06-12 12:25:00,13.54,13.55,13.51,13.52,124000.0,9.9663,9.9736,9.9442,9.9515,124000.0
2012-06-12 12:30:00,13.51,13.53,13.5,13.5,67900.0,9.9442,9.9589,9.9368,9.9368,67900.0
2012-06-12 12:35:00,13.51,13.56,13.51,13.53,104900.0,9.9442,9.981,9.9442,9.9589,104900.0
2012-06-12 12:40:00,13.53,13.54,13.51,13.51,66500.0,9.9589,9.9663,9.9442,9.9442,66500.0
2012-06-12 12:45:00,13.52,13.52,13.5,13.52,66400.0,9.9515,9.9515,9.9368,9.9515,66400.0
2012-06-12 12:50:00,13.52,13.52,13.5,13.52,71500.0,9.9515,9.9515,9.9368,9.9515,71500.0
2012-06-12 12:55:00,13.52,13.56,13.51,13.54,172500.0,9.9515,9.981,9.9442,9.9663,172500.0
2012-06-12 13:00:00,13.54,13.56,13.54,13.54,73000.0,9.9663,9.981,9.9663,9.9663,73000.0
2012-06-12 13:05:00,13.54,13.56,13.53,13.55,97100.0,9.9663,9.981,9.9589,9.9736,97100.0
2012-06-12 13:10:00,13.56,13.65,13.55,13.61,326300.0,9.981,10.0472,9.9736,10.0178,326300.0
2012-06-12 13:15:00,13.62,13.64,13.62,13.64,155300.0,10.0252,10.0399,10.0252,10.0399,155300.0
2012-06-12 13:20:00,13.64,13.65,13.61,13.62,130600.0,10.0399,10.0472,10.0178,10.0252,130600.0
2012-06-12 13:25:00,13.63,13.64,13.6,13.62,93300.0,10.0325,10.0399,10.0104,10.0252,93300.0
2012-06-12 13:30:00,13.63,13.66,13.61,13.63,148100.0,10.0325,10.0546,10.0178,10.0325,148100.0
2012-06-12 13:35:00,13.63,13.68,13.63,13.68,286700.0,10.0325,10.0693,10.0325,10.0693,286700.0
2012-06-12 13:40:00,13.68,13.71,13.67,13.67,236600.0,10.0693,10.0914,10.062,10.062,236600.0
2012-06-12 13:45:00,13.67,13.7,13.66,13.7,176000.0,10.062,10.084,10.0546,10.084,176000.0
2012-06-12 13:50:00,13.7,13.72,13.65,13.68,155900.0,10.084,10.0988,10.0472,10.0693,155900.0
2012-06-12 13:55:00,13.68,13.69,13.62,13.63,134400.0,10.0693,10.0767,10.0252,10.0325,134400.0
2012-06-12 14:00:00,13.63,13.67,13.62,13.67,81700.0,10.0325,10.062,10.0252,10.062,81700.0
2012-06-12 14:05:00,13.67,13.67,13.64,13.65,71000.0,10.062,10.062,10.0399,10.0472,71000.0
2012-06-12 14:10:00,13.65,13.67,13.63,13.65,138800.0,10.0472,10.062,10.0325,10.0472,138800.0
2012-06-12 14:15:00,13.66,13.66,13.63,13.65,165100.0,10.0546,10.0546,10.0325,10.0472,165100.0
2012-06-12 14:20:00,13.64,13.66,13.62,13.65,186600.0,10.0399,10.0546,10.0252,10.0472,186600.0
2012-06-12 14:25:00,13.65,13.66,13.62,13.63,94400.0,10.0472,10.0546,10.0252,10.0325,94400.0
2012-06-12 14:30:00,13.63,13.69,13.63,13.69,151800.0,10.0325,10.0767,10.0325,10.0767,151800.0
2012-06-12 14:35:00,13.69,13.7,13.67,13.68,84600.0,10.0767,10.084,10.062,10.0693,84600.0
2012-06-12 14:40:00,13.67,13.68,13.65,13.68,288400.0,10.062,10.0693,10.0472,10.0693,288400.0
2012-06-12 14:45:00,13.67,13.69,13.67,13.69,80200.0,10.062,10.0767,10.062,10.0767,80200.0
2012-06-12 14:50:00,13.69,13.7,13.65,13.66,129700.0,10.0767,10.084,10.0472,10.0546,129700.0
2012-06-12 14:55:00,13.67,13.69,13.67,13.68,96900.0,10.062,10.0767,10.062,10.0693,96900.0
2012-06-12 15:00:00,13.69,13.7,13.66,13.69,295200.0,10.0767,10.084,10.0546,10.0767,295200.0
2012-06-12 15:05:00,13.69,13.74,13.69,13.73,276200.0,10.0767,10.1135,10.0767,10.1061,276200.0
2012-06-12 15:10:00,13.74,13.89,13.73,13.85,1205600.0,10.1135,10.2239,10.1061,10.1944,1205600.0
2012-06-12 15:15:00,13.86,13.86,13.8,13.81,468300.0,10.2018,10.2018,10.1576,10.165,468300.0
2012-06-12 15:20:00,13.81,13.85,13.78,13.81,267600.0,10.165,10.1944,10.1429,10.165,267600.0
2012-06-12 15:25:00,13.81,13.88,13.8,13.87,381700.0,10.165,10.2165,10.1576,10.2092,381700.0
2012-06-12 15:30:00,13.85,13.91,13.83,13.85,663800.0,10.1944,10.2386,10.1797,10.1944,663800.0
2012-06-12 15:35:00,13.85,13.89,13.84,13.87,306400.0,10.1944,10.2239,10.1871,10.2092,306400.0
2012-06-12 15:40:00,13.88,13.95,13.87,13.95,554600.0,10.2165,10.2681,10.2092,10.2681,554600.0
2012-06-12 15:45:00,13.95,13.98,13.91,13.93,889800.0,10.2681,10.2901,10.2386,10.2533,889800.0
2012-06-12 15:50:00,13.94,13.94,13.89,13.93,874400.0,10.2607,10.2607,10.2239,10.2533,874400.0
2012-06-12 15:55:00,13.94,13.95,13.9,13.91,1534000.0,10.2607,10.2681,10.2313,10.2386,1534000.0
2012-06-13 09:30:00,13.8,13.8,13.67,13.7,648700.0,10.1576,10.1576,10.062,10.084,648700.0
2012-06-13 09:35:00,13.69,13.77,13.67,13.72,355100.0,10.0767,10.1356,10.062,10.0988,355100.0
2012-06-13 09:40:00,13.72,13.74,13.67,13.73,262500.0,10.0988,10.1135,10.062,10.1061,262500.0
2012-06-13 09:45:00,13.72,13.79,13.72,13.77,444400.0,10.0988,10.1503,10.0988,10.1356,444400.0
2012-06-13 09:50:00,13.77,13.78,13.67,13.71,425100.0,10.1356,10.1429,10.062,10.0914,425100.0
2012-06-13 09:55:00,13.71,13.71,13.62,13.64,526300.0,10.0914,10.0914,10.0252,10.0399,526300.0
2012-06-13 10:00:00,13.65,13.7,13.64,13.68,218500.0,10.0472,10.084,10.0399,10.0693,218500.0
2012-06-13 10:05:00,13.67,13.68,13.62,13.67,370800.0,10.062,10.0693,10.0252,10.062,370800.0
2012-06-13 10:10:00,13.67,13.73,13.66,13.71,300300.0,10.062,10.1061,10.0546,10.0914,300300.0
2012-06-13 10:15:00,13.72,13.76,13.71,13.75,223000.0,10.0988,10.1282,10.0914,10.1208,223000.0
2012-06-13 10:20:00,13.75,13.77,13.72,13.76,261000.0,10.1208,10.1356,10.0988,10.1282,261000.0
2012-06-13 10:25:00,13.76,13.78,13.73,13.77,209400.0,10.1282,10.1429,10.1061,10.1356,209400.0
2012-06-13 10:30:00,13.78,13.89,13.78,13.88,499000.0,10.1429,10.2239,10.1429,10.2165,499000.0
2012-06-13 10:35:00,13.88,13.99,13.88,13.97,650000.0,10.2165,10.2975,10.2165,10.2828,650000.0
2012-06-13 10:40:00,13.98,14.09,13.97,14.09,852800.0,10.2901,10.3711,10.2828,10.3711,852800.0
2012-06-13 10:45:00,14.09,14.12,13.97,13.98,1060400.0,10.3711,10.3932,10.2828,10.2901,1060400.0
2012-06-13 10:50:00,13.99,14.0,13.92,13.92,223200.0,10.2975,10.3049,10.246,10.246,223200.0
2012-06-13 10:55:00,13.93,13.96,13.89,13.93,345200.0,10.2533,10.2754,10.2239,10.2533,345200.0
2012-06-13 11:00:00,13.93,13.93,13.83,13.84,345800.0,10.2533,10.2533,10.1797,10.1871,345800.0
2012-06-13 11:05:00,13.84,13.86,13.76,13.82,406700.0,10.1871,10.2018,10.1282,10.1724,406700.0
2012-06-13 11:10:00,13.82,13.88,13.8,13.87,457000.0,10.1724,10.2165,10.1576,10.2092,457000.0
2012-06-13 11:15:00,13.87,13.89,13.85,13.88,273400.0,10.2092,10.2239,10.1944,10.2165,273400.0
2012-06-13 11:20:00,13.88,13.91,13.88,13.88,214800.0,10.2165,10.2386,10.2165,10.2165,214800.0
2012-06-13 11:25:00,13.88,13.91,13.79,13.81,387500.0,10.2165,10.2386,10.1503,10.165,387500.0
2012-06-13 11:30:00,13.81,13.89,13.8,13.89,190700.0,10.165,10.2239,10.1576,10.2239,190700.0
2012-06-13 11:35:00,13.89,13.89,13.86,13.86,202700.0,10.2239,10.2239,10.2018,10.2018,202700.0
2012-06-13 11:40:00,13.86,13.89,13.86,13.87,176900.0,10.2018,10.2239,10.2018,10.2092,176900.0
2012-06-13 11:45:00,13.87,13.88,13.84,13.85,104100.0,10.2092,10.2165,10.1871,10.1944,104100.0
2012-06-13 11:50:00,13.85,13.87,13.81,13.81,95200.0,10.1944,10.2092,10.165,10.165,95200.0
2012-06-13 11:55:00,13.81,13.82,13.8,13.81,76000.0,10.165,10.1724,10.1576,10.165,76000.0
2012-06-13 12:00:00,13.81,13.81,13.8,13.8,44600.0,10.165,10.165,10.1576,10.1576,44600.0
2012-06-13 12:05:00,13.81,13.81,13.76,13.8,186200.0,10.165,10.165,10.1282,10.1576,186200.0
2012-06-13 12:10:00,13.8,13.83,13.79,13.83,230500.0,10.1576,10.1797,10.1503,10.1797,230500.0
2012-06-13 12:15:00,13.84,13.85,13.81,13.85,140700.0,10.1871,10.1944,10.165,10.1944,140700.0
2012-06-13 12:20:00,13.85,13.87,13.83,13.86,156300.0,10.1944,10.2092,10.1797,10.2018,156300.0
2012-06-13 12:25:00,13.86,13.89,13.85,13.87,156400.0,10.2018,10.2239,10.1944,10.2092,156400.0
2012-06-13 12:30:00,13.87,13.93,13.87,13.91,181500.0,10.2092,10.2533,10.2092,10.2386,181500.0
2012-06-13 12:35:00,13.91,13.96,13.91,13.96,118000.0,10.2386,10.2754,10.2386,10.2754,118000.0
2012-06-13 12:40:00,13.96,14.03,13.94,14.01,421900.0,10.2754,10.3269,10.2607,10.3122,421900.0
2012-06-13 12:45:00,14.01,14.04,13.95,13.96,313000.0,10.3122,10.3343,10.2681,10.2754,313000.0
2012-06-13 12:50:00,13.96,14.0,13.95,13.97,213200.0,10.2754,10.3049,10.2681,10.2828,213200.0
2012-06-13 12:55:00,13.97,14.0,13.96,13.99,136300.0,10.2828,10.3049,10.2754,10.2975,136300.0
2012-06-13 13:00:00,13.98,13.99,13.97,13.97,70400.0,10.2901,10.2975,10.2828,10.2828,70400.0
2012-06-13 13:05:00,13.97,13.99,13.95,13.99,223500.0,10.2828,10.2975,10.2681,10.2975,223500.0
2012-06-13 13:10:00,13.98,13.98,13.95,13.95,137200.0,10.2901,10.2901,10.2681,10.2681,137200.0
2012-06-13 13:15:00,13.95,13.95,13.91,13.95,114200.0,10.2681,10.2681,10.2386,10.2681,114200.0
2012-06-13 13:20:00,13.95,13.95,13.92,13.93,35200.0,10.2681,10.2681,10.246,10.2533,35200.0
2012-06-13 13:25:00,13.92,13.96,13.9,13.95,113400.0,10.246,10.2754,10.2313,10.2681,113400.0
2012-06-13 13:30:00,13.95,13.97,13.93,13.97,138400.0,10.2681,10.2828,10.2533,10.2828,138400.0
2012-06-13 13:35:00,13.97,13.97,13.94,13.97,80200.0,10.2828,10.2828,10.2607,10.2828,80200.0
2012-06-13 13:40:00,13.97,13.97,13.92,13.92,154000.0,10.2828,10.2828,10.246,10.246,154000.0
2012-06-13 13:45:00,13.91,13.93,13.89,13.91,204600.0,10.2386,10.2533,10.2239,10.2386,204600.0
2012-06-13 13:50:00,13.91,13.92,13.89,13.89,182900.0,10.2386,10.246,10.2239,10.2239,182900.0
2012-06-13 13:55:00,13.9,13.9,13.85,13.87,146400.0,10.2313,10.2313,10.1944,10.2092,146400.0
2012-06-13 14:00:00,13.87,13.87,13.84,13.84,166400.0,10.2092,10.2092,10.1871,10.1871,166400.0
2012-06-13 14:05:00,13.85,13.87,13.84,13.86,173600.0,10.1944,10.2092,10.1871,10.2018,173600.0
2012-06-13 14:10:00,13.87,13.87,13.84,13.84,278500.0,10.2092,10.2092,10.1871,10.1871,278500.0
2012-06-13 14:15:00,13.85,13.85,13.82,13.83,174800.0,10.1944,10.1944,10.1724,10.1797,174800.0
2012-06-13 14:20:00,13.83,13.85,13.82,13.83,192300.0,10.1797,10.1944,10.1724,10.1797,192300.0
2012-06-13 14:25:00,13.84,13.84,13.81,13.83,179800.0,10.1871,10.1871,10.165,10.1797,179800.0
2012-06-13 14:30:00,13.83,13.84,13.8,13.82,331100.0,10.1797,10.1871,10.1576,10.1724,331100.0
2012-06-13 14:35:00,13.82,13.85,13.81,13.84,210200.0,10.1724,10.1944,10.165,10.1871,210200.0
2012-06-13 14:40:00,13.84,13.85,13.76,13.77,250700.0,10.1871,10.1944,10.1282,10.1356,250700.0
2012-06-13 14:45:00,13.76,13.81,13.74,13.81,189000.0,10.1282,10.165,10.1135,10.165,189000.0
2012-06-13 14:50:00,13.81,13.81,13.76,13.77,168900.0,10.165,10.165,10.1282,10.1356,168900.0
2012-06-13 14:55:00,13.78,13.79,13.74,13.77,161500.0,10.1429,10.1503,10.1135,10.1356,161500.0
2012-06-13 15:00:00,13.77,13.78,13.69,13.69,427300.0,10.1356,10.1429,10.0767,10.0767,427300.0
2012-06-13 15:05:00,13.69,13.71,13.69,13.69,236500.0,10.0767,10.0914,10.0767,10.0767,236500.0
2012-06-13 15:10:00,13.7,13.7,13.66,13.67,339500.0,10.084,10.084,10.0546,10.062,339500.0
2012-06-13 15:15:00,13.66,13.7,13.6,13.61,309900.0,10.0546,10.084,10.0104,10.0178,309900.0
2012-06-13 15:20:00,13.61,13.65,13.6,13.65,233000.0,10.0178,10.0472,10.0104,10.0472,233000.0
2012-06-13 15:25:00,13.64,13.65,13.58,13.61,320700.0,10.0399,10.0472,9.9957,10.0178,320700.0
2012-06-13 15:30:00,13.6,13.66,13.58,13.63,363300.0,10.0104,10.0546,9.9957,10.0325,363300.0
2012-06-13 15:35:00,13.63,13.66,13.61,13.62,211500.0,10.0325,10.0546,10.0178,10.0252,211500.0
2012-06-13 15:40:00,13.62,13.63,13.55,13.56,417500.0,10.0252,10.0325,9.9736,9.981,417500.0
2012-06-13 15:45:00,13.56,13.61,13.55,13.56,532800.0,9.981,10.0178,9.9736,9.981,532800.0
2012-06-13 15:50:00,13.57,13.62,13.57,13.59,534800.0,9.9884,10.0252,9.9884,10.0031,534800.0
2012-06-13 15:55:00,13.59,13.65,13.59,13.64,1209400.0,10.0031,10.0472,10.0031,10.0399,1209400.0
2012-06-14 09:30:00,13.67,13.82,13.61,13.64,397900.0,10.062,10.1724,10.0178,10.0399,397900.0
2012-06-14 09:35:00,13.63,13.71,13.55,13.55,294200.0,10.0325,10.0914,9.9736,9.9736,294200.0
2012-06-14 09:40:00,13.55,13.63,13.55,13.57,234200.0,9.9736,10.0325,9.9736,9.9884,234200.0
2012-06-14 09:45:00,13.57,13.65,13.56,13.57,410000.0,9.9884,10.0472,9.981,9.9884,410000.0
2012-06-14 09:50:00,13.58,13.61,13.54,13.57,207900.0,9.9957,10.0178,9.9663,9.9884,207900.0
2012-06-14 09:55:00,13.57,13.67,13.56,13.65,405500.0,9.9884,10.062,9.981,10.0472,405500.0
2012-06-14 10:00:00,13.65,13.7,13.64,13.66,367100.0,10.0472,10.084,10.0399,10.0546,367100.0
2012-06-14 10:05:00,13.66,13.7,13.63,13.66,258000.0,10.0546,10.084,10.0325,10.0546,258000.0
2012-06-14 10:10:00,13.66,13.7,13.64,13.65,206500.0,10.0546,10.084,10.0399,10.0472,206500.0
2012-06-14 10:15:00,13.65,13.68,13.63,13.66,175000.0,10.0472,10.0693,10.0325,10.0546,175000.0
2012-06-14 10:20:00,13.66,13.67,13.63,13.64,169100.0,10.0546,10.062,10.0325,10.0399,169100.0
2012-06-14 10:25:00,13.64,13.66,13.6,13.63,226700.0,10.0399,10.0546,10.0104,10.0325,226700.0
2012-06-14 10:30:00,13.63,13.67,13.6,13.66,264100.0,10.0325,10.062,10.0104,10.0546,264100.0
2012-06-14 10:35:00,13.66,13.71,13.66,13.7,251200.0,10.0546,10.0914,10.0546,10.084,251200.0
2012-06-14 10:40:00,13.7,13.74,13.69,13.71,268000.0,10.084,10.1135,10.0767,10.0914,268000.0
2012-06-14 10:45:00,13.71,13.74,13.68,13.72,196500.0,10.0914,10.1135,10.0693,10.0988,196500.0
2012-06-14 10:50:00,13.72,13.75,13.72,13.75,124500.0,10.0988,10.1208,10.0988,10.1208,124500.0
2012-06-14 10:55:00,13.75,13.78,13.73,13.73,348600.0,10.1208,10.1429,10.1061,10.1061,348600.0
2012-06-14 11:00:00,13.74,13.75,13.71,13.71,123700.0,10.1135,10.1208,10.0914,10.0914,123700.0
2012-06-14 11:05:00,13.72,13.72,13.68,13.7,162600.0,10.0988,10.0988,10.0693,10.084,162600.0
2012-06-14 11:10:00,13.71,13.75,13.69,13.73,116000.0,10.0914,10.1208,10.0767,10.1061,116000.0
2012-06-14 11:15:00,13.73,13.74,13.7,13.72,132100.0,10.1061,10.1135,10.084,10.0988,132100.0
2012-06-14 11:20:00,13.73,13.74,13.72,13.73,121100.0,10.1061,10.1135,10.0988,10.1061,121100.0
2012-06-14 11:25:00,13.74,13.77,13.71,13.75,323700.0,10.1135,10.1356,10.0914,10.1208,323700.0
2012-06-14 11:30:00,13.75,13.77,13.73,13.75,195100.0,10.1208,10.1356,10.1061,10.1208,195100.0
2012-06-14 11:35:00,13.75,13.79,13.74,13.79,181400.0,10.1208,10.1503,10.1135,10.1503,181400.0
2012-06-14 11:40:00,13.79,13.8,13.76,13.77,63000.0,10.1503,10.1576,10.1282,10.1356,63000.0
2012-06-14 11:45:00,13.77,13.8,13.77,13.78,98500.0,10.1356,10.1576,10.1356,10.1429,98500.0
2012-06-14 11:50:00,13.78,13.81,13.77,13.8,100700.0,10.1429,10.165,10.1356,10.1576,100700.0
2012-06-14 11:55:00,13.81,13.81,13.73,13.75,300300.0,10.165,10.165,10.1061,10.1208,300300.0
2012-06-14 12:00:00,13.76,13.76,13.74,13.75,76300.0,10.1282,10.1282,10.1135,10.1208,76300.0
2012-06-14 12:05:00,13.75,13.76,13.73,13.75,91900.0,10.1208,10.1282,10.1061,10.1208,91900.0
2012-06-14 12:10:00,13.75,13.78,13.73,13.74,140700.0,10.1208,10.1429,10.1061,10.1135,140700.0
2012-06-14 12:15:00,13.73,13.76,13.73,13.75,61300.0,10.1061,10.1282,10.1061,10.1208,61300.0
2012-06-14 12:20:00,13.75,13.76,13.73,13.76,104700.0,10.1208,10.1282,10.1061,10.1282,104700.0
2012-06-14 12:25:00,13.75,13.77,13.74,13.74,76500.0,10.1208,10.1356,10.1135,10.1135,76500.0
2012-06-14 12:30:00,13.75,13.76,13.72,13.75,75400.0,10.1208,10.1282,10.0988,10.1208,75400.0
2012-06-14 12:35:00,13.76,13.79,13.76,13.79,74400.0,10.1282,10.1503,10.1282,10.1503,74400.0
2012-06-14 12:40:00,13.79,13.8,13.78,13.78,88500.0,10.1503,10.1576,10.1429,10.1429,88500.0
2012-06-14 12:45:00,13.78,13.81,13.78,13.8,106500.0,10.1429,10.165,10.1429,10.1576,106500.0
2012-06-14 12:50:00,13.8,13.81,13.78,13.78,91900.0,10.1576,10.165,10.1429,10.1429,91900.0
2012-06-14 12:55:00,13.79,13.82,13.78,13.82,97400.0,10.1503,10.1724,10.1429,10.1724,97400.0
2012-06-14 13:00:00,13.82,13.86,13.81,13.86,301800.0,10.1724,10.2018,10.165,10.2018,301800.0
2012-06-14 13:05:00,13.86,13.87,13.84,13.85,195300.0,10.2018,10.2092,10.1871,10.1944,195300.0
2012-06-14 13:10:00,13.85,13.86,13.83,13.85,106700.0,10.1944,10.2018,10.1797,10.1944,106700.0
2012-06-14 13:15:00,13.85,13.87,13.85,13.87,97300.0,10.1944,10.2092,10.1944,10.2092,97300.0
2012-06-14 13:20:00,13.87,13.87,13.84,13.85,244000.0,10.2092,10.2092,10.1871,10.1944,244000.0
2012-06-14 13:25:00,13.85,13.86,13.83,13.84,114200.0,10.1944,10.2018,10.1797,10.1871,114200.0
2012-06-14 13:30:00,13.84,13.88,13.83,13.86,147600.0,10.1871,10.2165,10.1797,10.2018,147600.0
2012-06-14 13:35:00,13.87,13.89,13.85,13.87,230000.0,10.2092,10.2239,10.1944,10.2092,230000.0
2012-06-14 13:40:00,13.88,13.88,13.85,13.85,94800.0,10.2165,10.2165,10.1944,10.1944,94800.0
2012-06-14 13:45:00,13.85,13.86,13.81,13.85,266300.0,10.1944,10.2018,10.165,10.1944,266300.0
2012-06-14 13:50:00,13.85,13.86,13.84,13.86,122000.0,10.1944,10.2018,10.1871,10.2018,122000.0
2012-06-14 13:55:00,13.86,13.87,13.85,13.86,111500.0,10.2018,10.2092,10.1944,10.2018,111500.0
2012-06-14 14:00:00,13.86,13.89,13.85,13.89,208300.0,10.2018,10.2239,10.1944,10.2239,208300.0
2012-06-14 14:05:00,13.89,13.94,13.88,13.92,305300.0,10.2239,10.2607,10.2165,10.246,305300.0
2012-06-14 14:10:00,13.93,13.93,13.9,13.93,144800.0,10.2533,10.2533,10.2313,10.2533,144800.0
2012-06-14 14:15:00,13.93,13.94,13.9,13.92,133800.0,10.2533,10.2607,10.2313,10.246,133800.0
2012-06-14 14:20:00,13.92,13.92,13.89,13.9,62400.0,10.246,10.246,10.2239,10.2313,62400.0
2012-06-14 14:25:00,13.9,13.9,13.86,13.87,172100.0,10.2313,10.2313,10.2018,10.2092,172100.0
2012-06-14 14:30:00,13.87,13.87,13.81,13.82,143000.0,10.2092,10.2092,10.165,10.1724,143000.0
2012-06-14 14:35:00,13.81,13.84,13.81,13.84,153200.0,10.165,10.1871,10.165,10.1871,153200.0
2012-06-14 14:40:00,13.84,13.84,13.81,13.83,103900.0,10.1871,10.1871,10.165,10.1797,103900.0
2012-06-14 14:45:00,13.83,13.83,13.8,13.81,117600.0,10.1797,10.1797,10.1576,10.165,117600.0
2012-06-14 14:50:00,13.81,13.83,13.78,13.78,96000.0,10.165,10.1797,10.1429,10.1429,96000.0
2012-06-14 14:55:00,13.78,13.8,13.77,13.78,201400.0,10.1429,10.1576,10.1356,10.1429,201400.0
2012-06-14 15:00:00,13.78,13.82,13.75,13.81,173000.0,10.1429,10.1724,10.1208,10.165,173000.0
2012-06-14 15:05:00,13.81,14.02,13.8,13.88,1146800.0,10.165,10.3196,10.1576,10.2165,1146800.0
2012-06-14 15:10:00,13.89,13.98,13.88,13.96,702000.0,10.2239,10.2901,10.2165,10.2754,702000.0
2012-06-14 15:15:00,13.96,13.98,13.82,13.82,491400.0,10.2754,10.2901,10.1724,10.1724,491400.0
2012-06-14 15:20:00,13.82,13.88,13.76,13.77,569900.0,10.1724,10.2165,10.1282,10.1356,569900.0
2012-06-14 15:25:00,13.78,13.83,13.75,13.79,306200.0,10.1429,10.1797,10.1208,10.1503,306200.0
2012-06-14 15:30:00,13.79,13.87,13.77,13.87,320100.0,10.1503,10.2092,10.1356,10.2092,320100.0
2012-06-14 15:35:00,13.87,13.92,13.86,13.89,381000.0,10.2092,10.246,10.2018,10.2239,381000.0
2012-06-14 15:40:00,13.89,13.93,13.86,13.88,767300.0,10.2239,10.2533,10.2018,10.2165,767300.0
2012-06-14 15:45:00,13.88,13.98,13.88,13.94,860400.0,10.2165,10.2901,10.2165,10.2607,860400.0
2012-06-14 15:50:00,13.95,13.98,13.9,13.9,579500.0,10.2681,10.2901,10.2313,10.2313,579500.0
2012-06-14 15:55:00,13.9,13.93,13.88,13.91,1353500.0,10.2313,10.2533,10.2165,10.2386,1353500.0
2012-06-15 09:30:00,14.03,14.08,13.89,13.95,1957400.0,10.3269,10.3637,10.2239,10.2681,1957400.0
2012-06-15 09:35:00,13.94,14.01,13.84,13.84,651100.0,10.2607,10.3122,10.1871,10.1871,651100.0
2012-06-15 09:40:00,13.85,13.93,13.84,13.87,449600.0,10.1944,10.2533,10.1871,10.2092,449600.0
2012-06-15 09:45:00,13.86,13.97,13.86,13.96,588600.0,10.2018,10.2828,10.2018,10.2754,588600.0
2012-06-15 09:50:00,13.96,14.02,13.95,13.97,340900.0,10.2754,10.3196,10.2681,10.2828,340900.0
2012-06-15 09:55:00,13.97,14.0,13.96,13.99,281100.0,10.2828,10.3049,10.2754,10.2975,281100.0
2012-06-15 10:00:00,13.99,14.0,13.91,13.92,485900.0,10.2975,10.3049,10.2386,10.246,485900.0
2012-06-15 10:05:00,13.92,13.92,13.83,13.83,418300.0,10.246,10.246,10.1797,10.1797,418300.0
2012-06-15 10:10:00,13.83,13.85,13.79,13.82,539400.0,10.1797,10.1944,10.1503,10.1724,539400.0
2012-06-15 10:15:00,13.82,13.83,13.8,13.8,218300.0,10.1724,10.1797,10.1576,10.1576,218300.0
2012-06-15 10:20:00,13.8,13.81,13.7,13.71,346800.0,10.1576,10.165,10.084,10.0914,346800.0
2012-06-15 10:25:00,13.71,13.78,13.7,13.76,336100.0,10.0914,10.1429,10.084,10.1282,336100.0
2012-06-15 10:30:00,13.77,13.79,13.74,13.76,221200.0,10.1356,10.1503,10.1135,10.1282,221200.0
2012-06-15 10:35:00,13.76,13.83,13.76,13.82,417300.0,10.1282,10.1797,10.1282,10.1724,417300.0
2012-06-15 10:40:00,13.82,13.85,13.79,13.82,370000.0,10.1724,10.1944,10.1503,10.1724,370000.0
2012-06-15 10:45:00,13.81,13.93,13.81,13.93,442600.0,10.165,10.2533,10.165,10.2533,442600.0
2012-06-15 10:50:00,13.93,13.94,13.9,13.94,354200.0,10.2533,10.2607,10.2313,10.2607,354200.0
2012-06-15 10:55:00,13.94,13.94,13.88,13.89,223800.0,10.2607,10.2607,10.2165,10.2239,223800.0
2012-06-15 11:00:00,13.88,13.91,13.87,13.87,114800.0,10.2165,10.2386,10.2092,10.2092,114800.0
2012-06-15 11:05:00,13.87,13.91,13.87,13.91,121700.0,10.2092,10.2386,10.2092,10.2386,121700.0
2012-06-15 11:10:00,13.91,13.95,13.91,13.93,169300.0,10.2386,10.2681,10.2386,10.2533,169300.0
2012-06-15 11:15:00,13.94,13.94,13.9,13.92,242700.0,10.2607,10.2607,10.2313,10.246,242700.0
2012-06-15 11:20:00,13.91,13.94,13.9,13.93,144900.0,10.2386,10.2607,10.2313,10.2533,144900.0
2012-06-15 11:25:00,13.92,13.95,13.91,13.94,154800.0,10.246,10.2681,10.2386,10.2607,154800.0
2012-06-15 11:30:00,13.94,13.95,13.9,13.91,165200.0,10.2607,10.2681,10.2313,10.2386,165200.0
2012-06-15 11:35:00,13.91,13.93,13.9,13.93,80100.0,10.2386,10.2533,10.2313,10.2533,80100.0
2012-06-15 11:40:00,13.92,13.95,13.92,13.92,106900.0,10.246,10.2681,10.246,10.246,106900.0
2012-06-15 11:45:00,13.92,13.97,13.91,13.96,196500.0,10.246,10.2828,10.2386,10.2754,196500.0
2012-06-15 11:50:00,13.96,13.98,13.95,13.97,128000.0,10.2754,10.2901,10.2681,10.2828,128000.0
2012-06-15 11:55:00,13.97,13.99,13.96,13.98,133900.0,10.2828,10.2975,10.2754,10.2901,133900.0
2012-06-15 12:00:00,13.98,14.0,13.97,13.99,172200.0,10.2901,10.3049,10.2828,10.2975,172200.0
2012-06-15 12:05:00,13.99,13.99,13.96,13.98,93900.0,10.2975,10.2975,10.2754,10.2901,93900.0
2012-06-15 12:10:00,13.98,14.0,13.97,13.99,169500.0,10.2901,10.3049,10.2828,10.2975,169500.0
2012-06-15 12:15:00,14.0,14.0,13.98,14.0,102900.0,10.3049,10.3049,10.2901,10.3049,102900.0
2012-06-15 12:20:00,14.0,14.0,13.99,13.99,185400.0,10.3049,10.3049,10.2975,10.2975,185400.0
2012-06-15 12:25:00,14.0,14.05,13.99,14.05,398400.0,10.3049,10.3417,10.2975,10.3417,398400.0
2012-06-15 12:30:00,14.04,14.05,14.01,14.03,426600.0,10.3343,10.3417,10.3122,10.3269,426600.0
2012-06-15 12:35:00,14.04,14.05,13.95,13.95,349500.0,10.3343,10.3417,10.2681,10.2681,349500.0
2012-06-15 12:40:00,13.96,13.98,13.95,13.98,121700.0,10.2754,10.2901,10.2681,10.2901,121700.0
2012-06-15 12:45:00,13.98,13.99,13.95,13.95,70600.0,10.2901,10.2975,10.2681,10.2681,70600.0
2012-06-15 12:50:00,13.95,13.96,13.95,13.96,47000.0,10.2681,10.2754,10.2681,10.2754,47000.0
2012-06-15 12:55:00,13.95,13.97,13.93,13.97,183800.0,10.2681,10.2828,10.2533,10.2828,183800.0
2012-06-15 13:00:00,13.96,14.01,13.96,14.01,183300.0,10.2754,10.3122,10.2754,10.3122,183300.0
2012-06-15 13:05:00,14.01,14.05,14.0,14.05,274800.0,10.3122,10.3417,10.3049,10.3417,274800.0
2012-06-15 13:10:00,14.05,14.08,14.04,14.08,273700.0,10.3417,10.3637,10.3343,10.3637,273700.0
2012-06-15 13:15:00,14.08,14.1,14.07,14.09,337200.0,10.3637,10.3785,10.3564,10.3711,337200.0
2012-06-15 13:20:00,14.1,14.11,14.06,14.08,377100.0,10.3785,10.3858,10.349,10.3637,377100.0
2012-06-15 13:25:00,14.09,14.09,14.05,14.08,157600.0,10.3711,10.3711,10.3417,10.3637,157600.0
2012-06-15 13:30:00,14.08,14.08,14.06,14.07,185100.0,10.3637,10.3637,10.349,10.3564,185100.0
2012-06-15 13:35:00,14.07,14.12,14.07,14.1,260700.0,10.3564,10.3932,10.3564,10.3785,260700.0
2012-06-15 13:40:00,14.1,14.11,14.08,14.1,201500.0,10.3785,10.3858,10.3637,10.3785,201500.0
2012-06-15 13:45:00,14.11,14.11,14.08,14.1,182400.0,10.3858,10.3858,10.3637,10.3785,182400.0
2012-06-15 13:50:00,14.1,14.12,14.09,14.12,183200.0,10.3785,10.3932,10.3711,10.3932,183200.0
2012-06-15 13:55:00,14.12,14.15,14.11,14.13,254000.0,10.3932,10.4153,10.3858,10.4005,254000.0
2012-06-15 14:00:00,14.13,14.15,14.12,14.15,146800.0,10.4005,10.4153,10.3932,10.4153,146800.0
2012-06-15 14:05:00,14.15,14.16,14.13,14.14,350400.0,10.4153,10.4226,10.4005,10.4079,350400.0
2012-06-15 14:10:00,14.14,14.14,14.1,14.1,204400.0,10.4079,10.4079,10.3785,10.3785,204400.0
2012-06-15 14:15:00,14.1,14.11,14.08,14.08,95000.0,10.3785,10.3858,10.3637,10.3637,95000.0
2012-06-15 14:20:00,14.08,14.12,14.08,14.12,136000.0,10.3637,10.3932,10.3637,10.3932,136000.0
2012-06-15 14:25:00,14.12,14.14,14.11,14.13,271900.0,10.3932,10.4079,10.3858,10.4005,271900.0
2012-06-15 14:30:00,14.13,14.17,14.13,14.15,193900.0,10.4005,10.43,10.4005,10.4153,193900.0
2012-06-15 14:35:00,14.15,14.17,14.15,14.17,296000.0,10.4153,10.43,10.4153,10.43,296000.0
2012-06-15 14:40:00,14.17,14.17,14.13,14.15,212500.0,10.43,10.43,10.4005,10.4153,212500.0
2012-06-15 14:45:00,14.14,14.16,14.12,14.13,191700.0,10.4079,10.4226,10.3932,10.4005,191700.0
2012-06-15 14:50:00,14.13,14.14,14.11,14.11,175400.0,10.4005,10.4079,10.3858,10.3858,175400.0
2012-06-15 14:55:00,14.12,14.15,14.1,14.11,181200.0,10.3932,10.4153,10.3785,10.3858,181200.0
2012-06-15 15:00:00,14.11,14.12,14.09,14.12,154500.0,10.3858,10.3932,10.3711,10.3932,154500.0
2012-06-15 15:05:00,14.12,14.14,14.08,14.13,447700.0,10.3932,10.4079,10.3637,10.4005,447700.0
2012-06-15 15:10:00,14.13,14.17,14.12,14.14,278200.0,10.4005,10.43,10.3932,10.4079,278200.0
2012-06-15 15:15:00,14.14,14.16,14.12,14.16,168300.0,10.4079,10.4226,10.3932,10.4226,168300.0
2012-06-15 15:20:00,14.15,14.17,14.15,14.16,159900.0,10.4153,10.43,10.4153,10.4226,159900.0
2012-06-15 15:25:00,14.16,14.19,14.16,14.17,187200.0,10.4226,10.4447,10.4226,10.43,187200.0
2012-06-15 15:30:00,14.17,14.23,14.17,14.22,495600.0,10.43,10.4742,10.43,10.4668,495600.0
2012-06-15 15:35:00,14.21,14.22,14.18,14.19,374300.0,10.4594,10.4668,10.4373,10.4447,374300.0
2012-06-15 15:40:00,14.19,14.24,14.18,14.21,870900.0,10.4447,10.4815,10.4373,10.4594,870900.0
2012-06-15 15:45:00,14.21,14.24,14.2,14.24,874200.0,10.4594,10.4815,10.4521,10.4815,874200.0
2012-06-15 15:50:00,14.24,14.26,14.2,14.25,1288100.0,10.4815,10.4962,10.4521,10.4889,1288100.0
2012-06-15 15:55:00,14.25,14.3,14.24,14.28,2065500.0,10.4889,10.5257,10.4815,10.511,2065500.0
2012-06-18 09:30:00,14.1,14.12,13.92,13.96,1020600.0,10.3785,10.3932,10.246,10.2754,1020600.0
2012-06-18 09:35:00,13.96,14.03,13.95,14.03,399200.0,10.2754,10.3269,10.2681,10.3269,399200.0
2012-06-18 09:40:00,14.02,14.09,13.97,14.08,682100.0,10.3196,10.3711,10.2828,10.3637,682100.0
2012-06-18 09:45:00,14.07,14.12,14.02,14.04,562300.0,10.3564,10.3932,10.3196,10.3343,562300.0
2012-06-18 09:50:00,14.03,14.06,14.01,14.01,390000.0,10.3269,10.349,10.3122,10.3122,390000.0
2012-06-18 09:55:00,14.01,14.07,14.0,14.05,274400.0,10.3122,10.3564,10.3049,10.3417,274400.0
2012-06-18 10:00:00,14.05,14.11,14.02,14.11,348700.0,10.3417,10.3858,10.3196,10.3858,348700.0
2012-06-18 10:05:00,14.11,14.12,14.05,14.07,262000.0,10.3858,10.3932,10.3417,10.3564,262000.0
2012-06-18 10:10:00,14.07,14.08,14.04,14.06,168500.0,10.3564,10.3637,10.3343,10.349,168500.0
2012-06-18 10:15:00,14.06,14.11,14.03,14.1,159400.0,10.349,10.3858,10.3269,10.3785,159400.0
2012-06-18 10:20:00,14.11,14.16,14.07,14.1,375300.0,10.3858,10.4226,10.3564,10.3785,375300.0
2012-06-18 10:25:00,14.1,14.16,14.09,14.14,206200.0,10.3785,10.4226,10.3711,10.4079,206200.0
2012-06-18 10:30:00,14.14,14.16,14.08,14.08,322900.0,10.4079,10.4226,10.3637,10.3637,322900.0
2012-06-18 10:35:00,14.08,14.17,14.08,14.17,286300.0,10.3637,10.43,10.3637,10.43,286300.0
2012-06-18 10:40:00,14.16,14.19,14.15,14.18,294200.0,10.4226,10.4447,10.4153,10.4373,294200.0
2012-06-18 10:45:00,14.18,14.27,14.17,14.25,719000.0,10.4373,10.5036,10.43,10.4889,719000.0
2012-06-18 10:50:00,14.25,14.34,14.24,14.26,574500.0,10.4889,10.5551,10.4815,10.4962,574500.0
2012-06-18 10:55:00,14.26,14.28,14.2,14.22,368500.0,10.4962,10.511,10.4521,10.4668,368500.0
2012-06-18 11:00:00,14.22,14.23,14.14,14.17,304100.0,10.4668,10.4742,10.4079,10.43,304100.0
2012-06-18 11:05:00,14.16,14.17,14.13,14.14,236000.0,10.4226,10.43,10.4005,10.4079,236000.0
2012-06-18 11:10:00,14.15,14.18,14.13,14.15,251700.0,10.4153,10.4373,10.4005,10.4153,251700.0
2012-06-18 11:15:00,14.15,14.16,14.12,14.13,264900.0,10.4153,10.4226,10.3932,10.4005,264900.0
2012-06-18 11:20:00,14.14,14.14,14.08,14.09,674600.0,10.4079,10.4079,10.3637,10.3711,674600.0
2012-06-18 11:25:00,14.08,14.13,14.08,14.12,287200.0,10.3637,10.4005,10.3637,10.3932,287200.0
2012-06-18 11:30:00,14.12,14.14,14.09,14.1,210200.0,10.3932,10.4079,10.3711,10.3785,210200.0
2012-06-18 11:35:00,14.1,14.12,14.04,14.04,226500.0,10.3785,10.3932,10.3343,10.3343,226500.0
2012-06-18 11:40:00,14.04,14.06,14.01,14.04,305100.0,10.3343,10.349,10.3122,10.3343,305100.0
2012-06-18 11:45:00,14.03,14.04,14.0,14.02,326600.0,10.3269,10.3343,10.3049,10.3196,326600.0
2012-06-18 11:50:00,14.02,14.04,13.97,14.02,365900.0,10.3196,10.3343,10.2828,10.3196,365900.0
2012-06-18 11:55:00,14.02,14.06,14.02,14.03,265600.0,10.3196,10.349,10.3196,10.3269,265600.0
2012-06-18 12:00:00,14.03,14.06,14.02,14.04,128400.0,10.3269,10.349,10.3196,10.3343,128400.0
2012-06-18 12:05:00,14.03,14.03,14.02,14.03,102000.0,10.3269,10.3269,10.3196,10.3269,102000.0
2012-06-18 12:10:00,14.03,14.04,14.02,14.02,130400.0,10.3269,10.3343,10.3196,10.3196,130400.0
2012-06-18 12:15:00,14.02,14.03,13.97,14.0,334000.0,10.3196,10.3269,10.2828,10.3049,334000.0
2012-06-18 12:20:00,13.99,14.01,13.98,14.0,117600.0,10.2975,10.3122,10.2901,10.3049,117600.0
2012-06-18 12:25:00,14.0,14.04,14.0,14.01,112700.0,10.3049,10.3343,10.3049,10.3122,112700.0
2012-06-18 12:30:00,14.01,14.03,13.99,14.01,94300.0,10.3122,10.3269,10.2975,10.3122,94300.0
2012-06-18 12:35:00,14.0,14.02,13.98,13.98,127800.0,10.3049,10.3196,10.2901,10.2901,127800.0
2012-06-18 12:40:00,13.98,14.01,13.98,14.0,86200.0,10.2901,10.3122,10.2901,10.3049,86200.0
2012-06-18 12:45:00,14.0,14.0,13.97,13.98,201400.0,10.3049,10.3049,10.2828,10.2901,201400.0
2012-06-18 12:50:00,13.98,14.01,13.94,13.94,312100.0,10.2901,10.3122,10.2607,10.2607,312100.0
2012-06-18 12:55:00,13.94,13.95,13.85,13.87,1048600.0,10.2607,10.2681,10.1944,10.2092,1048600.0
2012-06-18 13:00:00,13.87,13.89,13.83,13.85,571700.0,10.2092,10.2239,10.1797,10.1944,571700.0
2012-06-18 13:05:00,13.85,13.87,13.82,13.87,341600.0,10.1944,10.2092,10.1724,10.2092,341600.0
2012-06-18 13:10:00,13.87,13.91,13.87,13.89,144200.0,10.2092,10.2386,10.2092,10.2239,144200.0
2012-06-18 13:15:00,13.89,13.93,13.88,13.91,152900.0,10.2239,10.2533,10.2165,10.2386,152900.0
2012-06-18 13:20:00,13.91,13.95,13.91,13.92,212900.0,10.2386,10.2681,10.2386,10.246,212900.0
2012-06-18 13:25:00,13.92,14.01,13.92,13.98,321500.0,10.246,10.3122,10.246,10.2901,321500.0
2012-06-18 13:30:00,13.98,13.98,13.95,13.96,99200.0,10.2901,10.2901,10.2681,10.2754,99200.0
2012-06-18 13:35:00,13.96,14.01,13.96,13.97,127300.0,10.2754,10.3122,10.2754,10.2828,127300.0
2012-06-18 13:40:00,13.97,13.98,13.93,13.95,127700.0,10.2828,10.2901,10.2533,10.2681,127700.0
2012-06-18 13:45:00,13.95,13.96,13.93,13.94,109300.0,10.2681,10.2754,10.2533,10.2607,109300.0
2012-06-18 13:50:00,13.94,13.95,13.94,13.94,28400.0,10.2607,10.2681,10.2607,10.2607,28400.0
2012-06-18 13:55:00,13.94,13.99,13.94,13.99,129400.0,10.2607,10.2975,10.2607,10.2975,129400.0
2012-06-18 14:00:00,13.99,13.99,13.92,13.93,179300.0,10.2975,10.2975,10.246,10.2533,179300.0
2012-06-18 14:05:00,13.93,13.94,13.87,13.9,274800.0,10.2533,10.2607,10.2092,10.2313,274800.0
2012-06-18 14:10:00,13.9,13.9,13.89,13.89,78900.0,10.2313,10.2313,10.2239,10.2239,78900.0
2012-06-18 14:15:00,13.89,13.95,13.89,13.95,196500.0,10.2239,10.2681,10.2239,10.2681,196500.0
2012-06-18 14:20:00,13.95,13.98,13.94,13.97,117900.0,10.2681,10.2901,10.2607,10.2828,117900.0
2012-06-18 14:25:00,13.96,13.97,13.93,13.94,185300.0,10.2754,10.2828,10.2533,10.2607,185300.0
2012-06-18 14:30:00,13.94,13.95,13.93,13.94,74400.0,10.2607,10.2681,10.2533,10.2607,74400.0
2012-06-18 14:35:00,13.94,13.95,13.92,13.95,111700.0,10.2607,10.2681,10.246,10.2681,111700.0
2012-06-18 14:40:00,13.95,13.95,13.91,13.92,107500.0,10.2681,10.2681,10.2386,10.246,107500.0
2012-06-18 14:45:00,13.92,13.93,13.89,13.89,88400.0,10.246,10.2533,10.2239,10.2239,88400.0
2012-06-18 14:50:00,13.89,13.91,13.89,13.9,162800.0,10.2239,10.2386,10.2239,10.2313,162800.0
2012-06-18 14:55:00,13.9,14.0,13.86,13.88,376900.0,10.2313,10.3049,10.2018,10.2165,376900.0
2012-06-18 15:00:00,13.88,13.91,13.87,13.88,352300.0,10.2165,10.2386,10.2092,10.2165,352300.0
2012-06-18 15:05:00,13.88,13.88,13.85,13.86,233300.0,10.2165,10.2165,10.1944,10.2018,233300.0
2012-06-18 15:10:00,13.86,13.87,13.83,13.84,299000.0,10.2018,10.2092,10.1797,10.1871,299000.0
2012-06-18 15:15:00,13.83,13.86,13.82,13.86,377400.0,10.1797,10.2018,10.1724,10.2018,377400.0
2012-06-18 15:20:00,13.86,13.87,13.84,13.85,208700.0,10.2018,10.2092,10.1871,10.1944,208700.0
2012-06-18 15:25:00,13.85,13.88,13.84,13.85,287700.0,10.1944,10.2165,10.1871,10.1944,287700.0
2012-06-18 15:30:00,13.85,13.87,13.83,13.84,406700.0,10.1944,10.2092,10.1797,10.1871,406700.0
2012-06-18 15:35:00,13.84,13.85,13.82,13.85,278100.0,10.1871,10.1944,10.1724,10.1944,278100.0
2012-06-18 15:40:00,13.84,13.87,13.81,13.84,520000.0,10.1871,10.2092,10.165,10.1871,520000.0
2012-06-18 15:45:00,13.84,13.85,13.83,13.83,432500.0,10.1871,10.1944,10.1797,10.1797,432500.0
2012-06-18 15:50:00,13.83,13.84,13.8,13.8,1049800.0,10.1797,10.1871,10.1576,10.1576,1049800.0
2012-06-18 15:55:00,13.8,13.84,13.79,13.84,1683500.0,10.1576,10.1871,10.1503,10.1871,1683500.0
2012-06-19 09:30:00,14.08,14.14,13.92,14.08,686800.0,10.3637,10.4079,10.246,10.3637,686800.0
2012-06-19 09:35:00,14.08,14.11,14.03,14.04,354300.0,10.3637,10.3858,10.3269,10.3343,354300.0
2012-06-19 09:40:00,14.05,14.08,13.96,14.08,432100.0,10.3417,10.3637,10.2754,10.3637,432100.0
2012-06-19 09:45:00,14.07,14.16,14.07,14.15,614000.0,10.3564,10.4226,10.3564,10.4153,614000.0
2012-06-19 09:50:00,14.15,14.22,14.14,14.19,674700.0,10.4153,10.4668,10.4079,10.4447,674700.0
2012-06-19 09:55:00,14.19,14.27,14.18,14.24,560100.0,10.4447,10.5036,10.4373,10.4815,560100.0
2012-06-19 10:00:00,14.24,14.25,14.19,14.22,325000.0,10.4815,10.4889,10.4447,10.4668,325000.0
2012-06-19 10:05:00,14.23,14.27,14.21,14.26,422100.0,10.4742,10.5036,10.4594,10.4962,422100.0
2012-06-19 10:10:00,14.25,14.3,14.25,14.29,449700.0,10.4889,10.5257,10.4889,10.5183,449700.0
2012-06-19 10:15:00,14.29,14.33,14.28,14.3,877400.0,10.5183,10.5478,10.511,10.5257,877400.0
2012-06-19 10:20:00,14.3,14.37,14.3,14.35,725400.0,10.5257,10.5772,10.5257,10.5625,725400.0
2012-06-19 10:25:00,14.34,14.37,14.32,14.35,305700.0,10.5551,10.5772,10.5404,10.5625,305700.0
2012-06-19 10:30:00,14.36,14.4,14.31,14.36,388200.0,10.5698,10.5993,10.533,10.5698,388200.0
2012-06-19 10:35:00,14.36,14.39,14.3,14.3,291200.0,10.5698,10.5919,10.5257,10.5257,291200.0
2012-06-19 10:40:00,14.3,14.32,14.3,14.31,240200.0,10.5257,10.5404,10.5257,10.533,240200.0
2012-06-19 10:45:00,14.31,14.32,14.29,14.3,333800.0,10.533,10.5404,10.5183,10.5257,333800.0
2012-06-19 10:50:00,14.3,14.35,14.3,14.33,267900.0,10.5257,10.5625,10.5257,10.5478,267900.0
2012-06-19 10:55:00,14.33,14.33,14.27,14.29,395100.0,10.5478,10.5478,10.5036,10.5183,395100.0
2012-06-19 11:00:00,14.29,14.33,14.26,14.29,261200.0,10.5183,10.5478,10.4962,10.5183,261200.0
2012-06-19 11:05:00,14.3,14.31,14.28,14.29,132100.0,10.5257,10.533,10.511,10.5183,132100.0
2012-06-19 11:10:00,14.29,14.31,14.25,14.27,161200.0,10.5183,10.533,10.4889,10.5036,161200.0
2012-06-19 11:15:00,14.27,14.28,14.24,14.25,195200.0,10.5036,10.511,10.4815,10.4889,195200.0
2012-06-19 11:20:00,14.26,14.3,14.23,14.3,220500.0,10.4962,10.5257,10.4742,10.5257,220500.0
2012-06-19 11:25:00,14.3,14.32,14.28,14.31,188300.0,10.5257,10.5404,10.511,10.533,188300.0
2012-06-19 11:30:00,14.31,14.32,14.29,14.31,230000.0,10.533,10.5404,10.5183,10.533,230000.0
2012-06-19 11:35:00,14.3,14.32,14.29,14.31,94800.0,10.5257,10.5404,10.5183,10.533,94800.0
2012-06-19 11:40:00,14.31,14.34,14.31,14.33,183300.0,10.533,10.5551,10.533,10.5478,183300.0
2012-06-19 11:45:00,14.32,14.34,14.31,14.31,157200.0,10.5404,10.5551,10.533,10.533,157200.0
2012-06-19 11:50:00,14.31,14.32,14.3,14.3,56900.0,10.533,10.5404,10.5257,10.5257,56900.0
2012-06-19 11:55:00,14.3,14.34,14.3,14.33,216600.0,10.5257,10.5551,10.5257,10.5478,216600.0
2012-06-19 12:00:00,14.33,14.34,14.31,14.31,246800.0,10.5478,10.5551,10.533,10.533,246800.0
2012-06-19 12:05:00,14.32,14.32,14.29,14.29,381800.0,10.5404,10.5404,10.5183,10.5183,381800.0
2012-06-19 12:10:00,14.29,14.32,14.27,14.28,419200.0,10.5183,10.5404,10.5036,10.511,419200.0
2012-06-19 12:15:00,14.27,14.29,14.25,14.29,421300.0,10.5036,10.5183,10.4889,10.5183,421300.0
2012-06-19 12:20:00,14.29,14.31,14.29,14.31,186000.0,10.5183,10.533,10.5183,10.533,186000.0
2012-06-19 12:25:00,14.31,14.35,14.3,14.35,257500.0,10.533,10.5625,10.5257,10.5625,257500.0
2012-06-19 12:30:00,14.34,14.35,14.33,14.35,140100.0,10.5551,10.5625,10.5478,10.5625,140100.0
2012-06-19 12:35:00,14.34,14.35,14.3,14.3,214800.0,10.5551,10.5625,10.5257,10.5257,214800.0
2012-06-19 12:40:00,14.31,14.31,14.29,14.31,262700.0,10.533,10.533,10.5183,10.533,262700.0
2012-06-19 12:45:00,14.31,14.38,14.31,14.36,387900.0,10.533,10.5846,10.533,10.5698,387900.0
2012-06-19 12:50:00,14.36,14.4,14.36,14.4,145600.0,10.5698,10.5993,10.5698,10.5993,145600.0
2012-06-19 12:55:00,14.4,14.43,14.38,14.4,233400.0,10.5993,10.6214,10.5846,10.5993,233400.0
2012-06-19 13:00:00,14.4,14.42,14.37,14.37,204200.0,10.5993,10.614,10.5772,10.5772,204200.0
2012-06-19 13:05:00,14.37,14.38,14.36,14.38,165600.0,10.5772,10.5846,10.5698,10.5846,165600.0
2012-06-19 13:10:00,14.37,14.43,14.37,14.41,396600.0,10.5772,10.6214,10.5772,10.6066,396600.0
2012-06-19 13:15:00,14.4,14.43,14.4,14.42,128900.0,10.5993,10.6214,10.5993,10.614,128900.0
2012-06-19 13:20:00,14.42,14.44,14.41,14.43,136000.0,10.614,10.6287,10.6066,10.6214,136000.0
2012-06-19 13:25:00,14.44,14.47,14.42,14.46,367600.0,10.6287,10.6508,10.614,10.6434,367600.0
2012-06-19 13:30:00,14.46,14.49,14.45,14.46,218800.0,10.6434,10.6655,10.6361,10.6434,218800.0
2012-06-19 13:35:00,14.46,14.5,14.46,14.47,151300.0,10.6434,10.6729,10.6434,10.6508,151300.0
2012-06-19 13:40:00,14.47,14.48,14.42,14.46,491900.0,10.6508,10.6582,10.614,10.6434,491900.0
2012-06-19 13:45:00,14.46,14.46,14.41,14.42,150600.0,10.6434,10.6434,10.6066,10.614,150600.0
2012-06-19 13:50:00,14.42,14.42,14.39,14.42,456700.0,10.614,10.614,10.5919,10.614,456700.0
2012-06-19 13:55:00,14.42,14.45,14.42,14.44,225400.0,10.614,10.6361,10.614,10.6287,225400.0
2012-06-19 14:00:00,14.45,14.45,14.41,14.42,182700.0,10.6361,10.6361,10.6066,10.614,182700.0
2012-06-19 14:05:00,14.41,14.43,14.39,14.39,368700.0,10.6066,10.6214,10.5919,10.5919,368700.0
2012-06-19 14:10:00,14.39,14.4,14.37,14.37,96000.0,10.5919,10.5993,10.5772,10.5772,96000.0
2012-06-19 14:15:00,14.37,14.4,14.37,14.37,172100.0,10.5772,10.5993,10.5772,10.5772,172100.0
2012-06-19 14:20:00,14.37,14.38,14.35,14.35,262600.0,10.5772,10.5846,10.5625,10.5625,262600.0
2012-06-19 14:25:00,14.36,14.36,14.34,14.34,96900.0,10.5698,10.5698,10.5551,10.5551,96900.0
2012-06-19 14:30:00,14.35,14.35,14.3,14.3,316000.0,10.5625,10.5625,10.5257,10.5257,316000.0
2012-06-19 14:35:00,14.3,14.33,14.3,14.33,160700.0,10.5257,10.5478,10.5257,10.5478,160700.0
2012-06-19 14:40:00,14.33,14.33,14.29,14.3,246600.0,10.5478,10.5478,10.5183,10.5257,246600.0
2012-06-19 14:45:00,14.29,14.32,14.28,14.29,360000.0,10.5183,10.5404,10.511,10.5183,360000.0
2012-06-19 14:50:00,14.29,14.32,14.28,14.31,136000.0,10.5183,10.5404,10.511,10.533,136000.0
2012-06-19 14:55:00,14.31,14.34,14.3,14.34,196400.0,10.533,10.5551,10.5257,10.5551,196400.0
2012-06-19 15:00:00,14.34,14.35,14.31,14.31,350500.0,10.5551,10.5625,10.533,10.533,350500.0
2012-06-19 15:05:00,14.31,14.33,14.29,14.31,503600.0,10.533,10.5478,10.5183,10.533,503600.0
2012-06-19 15:10:00,14.32,14.34,14.28,14.29,240600.0,10.5404,10.5551,10.511,10.5183,240600.0
2012-06-19 15:15:00,14.3,14.33,14.29,14.29,509100.0,10.5257,10.5478,10.5183,10.5183,509100.0
2012-06-19 15:20:00,14.3,14.3,14.27,14.28,434600.0,10.5257,10.5257,10.5036,10.511,434600.0
2012-06-19 15:25:00,14.27,14.28,14.25,14.25,343500.0,10.5036,10.511,10.4889,10.4889,343500.0
2012-06-19 15:30:00,14.25,14.32,14.25,14.3,988500.0,10.4889,10.5404,10.4889,10.5257,988500.0
2012-06-19 15:35:00,14.29,14.3,14.25,14.28,432000.0,10.5183,10.5257,10.4889,10.511,432000.0
2012-06-19 15:40:00,14.28,14.28,14.24,14.25,309500.0,10.511,10.511,10.4815,10.4889,309500.0
2012-06-19 15:45:00,14.24,14.28,14.22,14.24,513400.0,10.4815,10.511,10.4668,10.4815,513400.0
2012-06-19 15:50:00,14.24,14.25,14.22,14.24,799000.0,10.4815,10.4889,10.4668,10.4815,799000.0
2012-06-19 15:55:00,14.23,14.27,14.23,14.25,1816700.0,10.4742,10.5036,10.4742,10.4889,1816700.0
2012-06-20 09:30:00,14.36,14.46,14.27,14.3,739000.0,10.5698,10.6434,10.5036,10.5257,739000.0
2012-06-20 09:35:00,14.3,14.31,14.25,14.26,372000.0,10.5257,10.533,10.4889,10.4962,372000.0
2012-06-20 09:40:00,14.27,14.3,14.23,14.24,353300.0,10.5036,10.5257,10.4742,10.4815,353300.0
2012-06-20 09:45:00,14.25,14.29,14.24,14.27,127500.0,10.4889,10.5183,10.4815,10.5036,127500.0
2012-06-20 09:50:00,14.27,14.31,14.27,14.29,272500.0,10.5036,10.533,10.5036,10.5183,272500.0
2012-06-20 09:55:00,14.29,14.32,14.28,14.29,528900.0,10.5183,10.5404,10.511,10.5183,528900.0
2012-06-20 10:00:00,14.3,14.31,14.24,14.27,516300.0,10.5257,10.533,10.4815,10.5036,516300.0
2012-06-20 10:05:00,14.27,14.31,14.27,14.3,323000.0,10.5036,10.533,10.5036,10.5257,323000.0
2012-06-20 10:10:00,14.3,14.32,14.29,14.31,404400.0,10.5257,10.5404,10.5183,10.533,404400.0
2012-06-20 10:15:00,14.31,14.32,14.27,14.27,300300.0,10.533,10.5404,10.5036,10.5036,300300.0
2012-06-20 10:20:00,14.27,14.29,14.25,14.25,230500.0,10.5036,10.5183,10.4889,10.4889,230500.0
2012-06-20 10:25:00,14.25,14.3,14.25,14.27,231000.0,10.4889,10.5257,10.4889,10.5036,231000.0
2012-06-20 10:30:00,14.27,14.29,14.25,14.28,92200.0,10.5036,10.5183,10.4889,10.511,92200.0
2012-06-20 10:35:00,14.27,14.29,14.25,14.28,197500.0,10.5036,10.5183,10.4889,10.511,197500.0
2012-06-20 10:40:00,14.28,14.29,14.24,14.26,275000.0,10.511,10.5183,10.4815,10.4962,275000.0
2012-06-20 10:45:00,14.25,14.27,14.22,14.24,227100.0,10.4889,10.5036,10.4668,10.4815,227100.0
2012-06-20 10:50:00,14.24,14.25,14.22,14.23,210700.0,10.4815,10.4889,10.4668,10.4742,210700.0
2012-06-20 10:55:00,14.23,14.23,14.17,14.2,271500.0,10.4742,10.4742,10.43,10.4521,271500.0
2012-06-20 11:00:00,14.2,14.24,14.19,14.24,223600.0,10.4521,10.4815,10.4447,10.4815,223600.0
2012-06-20 11:05:00,14.24,14.24,14.19,14.19,500500.0,10.4815,10.4815,10.4447,10.4447,500500.0
2012-06-20 11:10:00,14.19,14.23,14.19,14.19,197200.0,10.4447,10.4742,10.4447,10.4447,197200.0
2012-06-20 11:15:00,14.19,14.21,14.18,14.19,241100.0,10.4447,10.4594,10.4373,10.4447,241100.0
2012-06-20 11:20:00,14.2,14.2,14.19,14.2,126800.0,10.4521,10.4521,10.4447,10.4521,126800.0
2012-06-20 11:25:00,14.2,14.21,14.19,14.2,122200.0,10.4521,10.4594,10.4447,10.4521,122200.0
2012-06-20 11:30:00,14.2,14.21,14.18,14.19,289200.0,10.4521,10.4594,10.4373,10.4447,289200.0
2012-06-20 11:35:00,14.2,14.21,14.19,14.19,154800.0,10.4521,10.4594,10.4447,10.4447,154800.0
2012-06-20 11:40:00,14.19,14.21,14.18,14.2,217500.0,10.4447,10.4594,10.4373,10.4521,217500.0
2012-06-20 11:45:00,14.2,14.2,14.18,14.19,400000.0,10.4521,10.4521,10.4373,10.4447,400000.0
2012-06-20 11:50:00,14.19,14.19,14.1,14.11,396600.0,10.4447,10.4447,10.3785,10.3858,396600.0
2012-06-20 11:55:00,14.11,14.13,14.09,14.11,272900.0,10.3858,10.4005,10.3711,10.3858,272900.0
2012-06-20 12:00:00,14.11,14.12,14.09,14.09,188800.0,10.3858,10.3932,10.3711,10.3711,188800.0
2012-06-20 12:05:00,14.1,14.1,14.07,14.09,450900.0,10.3785,10.3785,10.3564,10.3711,450900.0
2012-06-20 12:10:00,14.09,14.13,14.08,14.1,282800.0,10.3711,10.4005,10.3637,10.3785,282800.0
2012-06-20 12:15:00,14.1,14.18,14.1,14.17,175900.0,10.3785,10.4373,10.3785,10.43,175900.0
2012-06-20 12:20:00,14.17,14.18,14.14,14.15,217800.0,10.43,10.4373,10.4079,10.4153,217800.0
2012-06-20 12:25:00,14.15,14.16,14.11,14.16,178200.0,10.4153,10.4226,10.3858,10.4226,178200.0
2012-06-20 12:30:00,14.16,14.17,14.0,14.09,1052200.0,10.4226,10.43,10.3049,10.3711,1052200.0
2012-06-20 12:35:00,14.08,14.1,14.01,14.04,551300.0,10.3637,10.3785,10.3122,10.3343,551300.0
2012-06-20 12:40:00,14.04,14.12,14.01,14.1,411500.0,10.3343,10.3932,10.3122,10.3785,411500.0
2012-06-20 12:45:00,14.11,14.19,14.11,14.13,700900.0,10.3858,10.4447,10.3858,10.4005,700900.0
2012-06-20 12:50:00,14.13,14.15,14.06,14.13,554400.0,10.4005,10.4153,10.349,10.4005,554400.0
2012-06-20 12:55:00,14.13,14.18,14.11,14.17,267300.0,10.4005,10.4373,10.3858,10.43,267300.0
2012-06-20 13:00:00,14.17,14.26,14.16,14.26,499700.0,10.43,10.4962,10.4226,10.4962,499700.0
2012-06-20 13:05:00,14.26,14.37,14.25,14.33,1571300.0,10.4962,10.5772,10.4889,10.5478,1571300.0
2012-06-20 13:10:00,14.33,14.34,14.24,14.24,573800.0,10.5478,10.5551,10.4815,10.4815,573800.0
2012-06-20 13:15:00,14.24,14.28,14.2,14.21,333600.0,10.4815,10.511,10.4521,10.4594,333600.0
2012-06-20 13:20:00,14.2,14.28,14.2,14.25,180900.0,10.4521,10.511,10.4521,10.4889,180900.0
2012-06-20 13:25:00,14.25,14.27,14.19,14.23,271000.0,10.4889,10.5036,10.4447,10.4742,271000.0
2012-06-20 13:30:00,14.23,14.25,14.2,14.21,330900.0,10.4742,10.4889,10.4521,10.4594,330900.0
2012-06-20 13:35:00,14.21,14.22,14.13,14.18,347300.0,10.4594,10.4668,10.4005,10.4373,347300.0
2012-06-20 13:40:00,14.18,14.2,14.14,14.2,331500.0,10.4373,10.4521,10.4079,10.4521,331500.0
2012-06-20 13:45:00,14.19,14.23,14.18,14.22,292900.0,10.4447,10.4742,10.4373,10.4668,292900.0
2012-06-20 13:50:00,14.21,14.22,14.18,14.19,214400.0,10.4594,10.4668,10.4373,10.4447,214400.0
2012-06-20 13:55:00,14.19,14.29,14.17,14.29,256300.0,10.4447,10.5183,10.43,10.5183,256300.0
2012-06-20 14:00:00,14.29,14.29,14.2,14.27,237800.0,10.5183,10.5183,10.4521,10.5036,237800.0
2012-06-20 14:05:00,14.26,14.29,14.24,14.27,99000.0,10.4962,10.5183,10.4815,10.5036,99000.0
2012-06-20 14:10:00,14.27,14.31,14.26,14.29,190200.0,10.5036,10.533,10.4962,10.5183,190200.0
2012-06-20 14:15:00,14.28,14.35,14.26,14.26,322500.0,10.511,10.5625,10.4962,10.4962,322500.0
2012-06-20 14:20:00,14.26,14.3,14.21,14.24,417900.0,10.4962,10.5257,10.4594,10.4815,417900.0
2012-06-20 14:25:00,14.25,14.25,14.18,14.21,224200.0,10.4889,10.4889,10.4373,10.4594,224200.0
2012-06-20 14:30:00,14.21,14.24,14.2,14.21,251400.0,10.4594,10.4815,10.4521,10.4594,251400.0
2012-06-20 14:35:00,14.2,14.26,14.2,14.21,177300.0,10.4521,10.4962,10.4521,10.4594,177300.0
2012-06-20 14:40:00,14.21,14.21,14.17,14.17,186500.0,10.4594,10.4594,10.43,10.43,186500.0
2012-06-20 14:45:00,14.17,14.17,14.09,14.12,338500.0,10.43,10.43,10.3711,10.3932,338500.0
2012-06-20 14:50:00,14.12,14.14,14.1,14.13,210200.0,10.3932,10.4079,10.3785,10.4005,210200.0
2012-06-20 14:55:00,14.13,14.15,14.11,14.13,154800.0,10.4005,10.4153,10.3858,10.4005,154800.0
2012-06-20 15:00:00,14.13,14.14,14.1,14.12,194000.0,10.4005,10.4079,10.3785,10.3932,194000.0
2012-06-20 15:05:00,14.12,14.13,14.08,14.08,237500.0,10.3932,10.4005,10.3637,10.3637,237500.0
2012-06-20 15:10:00,14.09,14.13,14.06,14.11,296400.0,10.3711,10.4005,10.349,10.3858,296400.0
2012-06-20 15:15:00,14.11,14.11,14.01,14.02,341600.0,10.3858,10.3858,10.3122,10.3196,341600.0
2012-06-20 15:20:00,14.02,14.07,14.01,14.05,800100.0,10.3196,10.3564,10.3122,10.3417,800100.0
2012-06-20 15:25:00,14.06,14.13,14.05,14.12,371500.0,10.349,10.4005,10.3417,10.3932,371500.0
2012-06-20 15:30:00,14.12,14.16,14.1,14.13,306200.0,10.3932,10.4226,10.3785,10.4005,306200.0
2012-06-20 15:35:00,14.13,14.17,14.12,14.13,283700.0,10.4005,10.43,10.3932,10.4005,283700.0
2012-06-20 15:40:00,14.13,14.2,14.11,14.2,398000.0,10.4005,10.4521,10.3858,10.4521,398000.0
2012-06-20 15:45:00,14.21,14.22,14.15,14.19,420900.0,10.4594,10.4668,10.4153,10.4447,420900.0
2012-06-20 15:50:00,14.19,14.2,14.14,14.15,472600.0,10.4447,10.4521,10.4079,10.4153,472600.0
2012-06-20 15:55:00,14.16,14.2,14.15,14.2,1038100.0,10.4226,10.4521,10.4153,10.4521,1038100.0
2012-06-21 09:30:00,14.26,14.44,14.2,14.43,1084100.0,10.4962,10.6287,10.4521,10.6214,1084100.0
2012-06-21 09:35:00,14.42,14.44,14.31,14.32,519800.0,10.614,10.6287,10.533,10.5404,519800.0
2012-06-21 09:40:00,14.31,14.34,14.11,14.17,595500.0,10.533,10.5551,10.3858,10.43,595500.0
2012-06-21 09:45:00,14.17,14.25,14.13,14.22,488500.0,10.43,10.4889,10.4005,10.4668,488500.0
2012-06-21 09:50:00,14.22,14.3,14.21,14.28,347400.0,10.4668,10.5257,10.4594,10.511,347400.0
2012-06-21 09:55:00,14.28,14.3,14.22,14.27,393100.0,10.511,10.5257,10.4668,10.5036,393100.0
2012-06-21 10:00:00,14.28,14.28,14.19,14.24,1227500.0,10.511,10.511,10.4447,10.4815,1227500.0
2012-06-21 10:05:00,14.24,14.34,14.21,14.29,814400.0,10.4815,10.5551,10.4594,10.5183,814400.0
2012-06-21 10:10:00,14.29,14.35,14.26,14.29,569500.0,10.5183,10.5625,10.4962,10.5183,569500.0
2012-06-21 10:15:00,14.3,14.34,14.29,14.3,249500.0,10.5257,10.5551,10.5183,10.5257,249500.0
2012-06-21 10:20:00,14.31,14.34,14.26,14.31,449400.0,10.533,10.5551,10.4962,10.533,449400.0
2012-06-21 10:25:00,14.31,14.32,14.25,14.27,374900.0,10.533,10.5404,10.4889,10.5036,374900.0
2012-06-21 10:30:00,14.27,14.31,14.26,14.29,266800.0,10.5036,10.533,10.4962,10.5183,266800.0
2012-06-21 10:35:00,14.3,14.31,14.25,14.27,262400.0,10.5257,10.533,10.4889,10.5036,262400.0
2012-06-21 10:40:00,14.26,14.32,14.26,14.31,221800.0,10.4962,10.5404,10.4962,10.533,221800.0
2012-06-21 10:45:00,14.32,14.33,14.3,14.31,258200.0,10.5404,10.5478,10.5257,10.533,258200.0
2012-06-21 10:50:00,14.31,14.36,14.3,14.32,651000.0,10.533,10.5698,10.5257,10.5404,651000.0
2012-06-21 10:55:00,14.32,14.33,14.27,14.29,176400.0,10.5404,10.5478,10.5036,10.5183,176400.0
2012-06-21 11:00:00,14.29,14.29,14.15,14.17,597000.0,10.5183,10.5183,10.4153,10.43,597000.0
2012-06-21 11:05:00,14.18,14.21,14.13,14.13,268900.0,10.4373,10.4594,10.4005,10.4005,268900.0
2012-06-21 11:10:00,14.13,14.16,14.08,14.11,557000.0,10.4005,10.4226,10.3637,10.3858,557000.0
2012-06-21 11:15:00,14.1,14.17,14.09,14.17,597400.0,10.3785,10.43,10.3711,10.43,597400.0
2012-06-21 11:20:00,14.16,14.18,14.12,14.12,328600.0,10.4226,10.4373,10.3932,10.3932,328600.0
2012-06-21 11:25:00,14.11,14.13,14.07,14.12,297000.0,10.3858,10.4005,10.3564,10.3932,297000.0
2012-06-21 11:30:00,14.12,14.12,14.06,14.08,264400.0,10.3932,10.3932,10.349,10.3637,264400.0
2012-06-21 11:35:00,14.07,14.08,14.05,14.08,296100.0,10.3564,10.3637,10.3417,10.3637,296100.0
2012-06-21 11:40:00,14.07,14.11,14.04,14.09,322000.0,10.3564,10.3858,10.3343,10.3711,322000.0
2012-06-21 11:45:00,14.09,14.12,14.08,14.12,336600.0,10.3711,10.3932,10.3637,10.3932,336600.0
2012-06-21 11:50:00,14.12,14.12,14.08,14.09,619100.0,10.3932,10.3932,10.3637,10.3711,619100.0
2012-06-21 11:55:00,14.09,14.14,14.08,14.13,166100.0,10.3711,10.4079,10.3637,10.4005,166100.0
2012-06-21 12:00:00,14.14,14.14,14.07,14.1,204300.0,10.4079,10.4079,10.3564,10.3785,204300.0
2012-06-21 12:05:00,14.09,14.11,14.06,14.08,198600.0,10.3711,10.3858,10.349,10.3637,198600.0
2012-06-21 12:10:00,14.09,14.09,14.05,14.07,159000.0,10.3711,10.3711,10.3417,10.3564,159000.0
2012-06-21 12:15:00,14.07,14.08,14.04,14.07,160100.0,10.3564,10.3637,10.3343,10.3564,160100.0
2012-06-21 12:20:00,14.07,14.08,14.0,14.02,534600.0,10.3564,10.3637,10.3049,10.3196,534600.0
2012-06-21 12:25:00,14.01,14.02,13.98,14.01,603200.0,10.3122,10.3196,10.2901,10.3122,603200.0
2012-06-21 12:30:00,14.01,14.03,14.0,14.0,148400.0,10.3122,10.3269,10.3049,10.3049,148400.0
2012-06-21 12:35:00,14.0,14.07,13.99,14.06,257600.0,10.3049,10.3564,10.2975,10.349,257600.0
2012-06-21 12:40:00,14.05,14.07,14.03,14.04,155400.0,10.3417,10.3564,10.3269,10.3343,155400.0
2012-06-21 12:45:00,14.04,14.11,14.04,14.11,210900.0,10.3343,10.3858,10.3343,10.3858,210900.0
2012-06-21 12:50:00,14.11,14.11,14.08,14.11,408100.0,10.3858,10.3858,10.3637,10.3858,408100.0
2012-06-21 12:55:00,14.1,14.13,14.1,14.12,115300.0,10.3785,10.4005,10.3785,10.3932,115300.0
2012-06-21 13:00:00,14.11,14.14,14.1,14.14,285300.0,10.3858,10.4079,10.3785,10.4079,285300.0
2012-06-21 13:05:00,14.13,14.16,14.12,14.14,149600.0,10.4005,10.4226,10.3932,10.4079,149600.0
2012-06-21 13:10:00,14.14,14.17,14.11,14.14,505000.0,10.4079,10.43,10.3858,10.4079,505000.0
2012-06-21 13:15:00,14.14,14.17,14.13,14.13,328100.0,10.4079,10.43,10.4005,10.4005,328100.0
2012-06-21 13:20:00,14.12,14.16,14.11,14.12,148300.0,10.3932,10.4226,10.3858,10.3932,148300.0
2012-06-21 13:25:00,14.11,14.12,14.06,14.06,127400.0,10.3858,10.3932,10.349,10.349,127400.0
2012-06-21 13:30:00,14.07,14.11,14.06,14.09,175200.0,10.3564,10.3858,10.349,10.3711,175200.0
2012-06-21 13:35:00,14.09,14.1,14.06,14.06,187300.0,10.3711,10.3785,10.349,10.349,187300.0
2012-06-21 13:40:00,14.06,14.07,14.01,14.01,240900.0,10.349,10.3564,10.3122,10.3122,240900.0
2012-06-21 13:45:00,14.01,14.04,14.0,14.02,221800.0,10.3122,10.3343,10.3049,10.3196,221800.0
2012-06-21 13:50:00,14.02,14.05,14.0,14.04,260300.0,10.3196,10.3417,10.3049,10.3343,260300.0
2012-06-21 13:55:00,14.05,14.05,14.01,14.01,131400.0,10.3417,10.3417,10.3122,10.3122,131400.0
2012-06-21 14:00:00,14.01,14.03,14.0,14.0,168300.0,10.3122,10.3269,10.3049,10.3049,168300.0
2012-06-21 14:05:00,14.01,14.03,14.0,14.0,248200.0,10.3122,10.3269,10.3049,10.3049,248200.0
2012-06-21 14:10:00,14.0,14.02,13.98,14.0,237700.0,10.3049,10.3196,10.2901,10.3049,237700.0
2012-06-21 14:15:00,14.0,14.01,13.96,13.96,117300.0,10.3049,10.3122,10.2754,10.2754,117300.0
2012-06-21 14:20:00,13.96,13.99,13.94,13.96,284400.0,10.2754,10.2975,10.2607,10.2754,284400.0
2012-06-21 14:25:00,13.96,13.98,13.93,13.97,287400.0,10.2754,10.2901,10.2533,10.2828,287400.0
2012-06-21 14:30:00,13.97,13.97,13.92,13.93,236500.0,10.2828,10.2828,10.246,10.2533,236500.0
2012-06-21 14:35:00,13.93,13.96,13.92,13.95,278600.0,10.2533,10.2754,10.246,10.2681,278600.0
2012-06-21 14:40:00,13.94,14.01,13.94,13.99,180900.0,10.2607,10.3122,10.2607,10.2975,180900.0
2012-06-21 14:45:00,13.99,14.02,13.99,14.02,533300.0,10.2975,10.3196,10.2975,10.3196,533300.0
2012-06-21 14:50:00,14.02,14.04,14.0,14.02,295100.0,10.3196,10.3343,10.3049,10.3196,295100.0
2012-06-21 14:55:00,14.01,14.02,13.99,14.01,261100.0,10.3122,10.3196,10.2975,10.3122,261100.0
2012-06-21 15:00:00,14.0,14.01,13.98,13.99,179200.0,10.3049,10.3122,10.2901,10.2975,179200.0
2012-06-21 15:05:00,13.98,13.99,13.94,13.94,297300.0,10.2901,10.2975,10.2607,10.2607,297300.0
2012-06-21 15:10:00,13.94,13.95,13.9,13.93,305700.0,10.2607,10.2681,10.2313,10.2533,305700.0
2012-06-21 15:15:00,13.93,13.94,13.88,13.9,470600.0,10.2533,10.2607,10.2165,10.2313,470600.0
2012-06-21 15:20:00,13.9,13.96,13.87,13.96,510900.0,10.2313,10.2754,10.2092,10.2754,510900.0
2012-06-21 15:25:00,13.96,14.06,13.96,14.03,748900.0,10.2754,10.349,10.2754,10.3269,748900.0
2012-06-21 15:30:00,14.02,14.03,13.96,14.01,647700.0,10.3196,10.3269,10.2754,10.3122,647700.0
2012-06-21 15:35:00,14.01,14.1,14.01,14.08,1018700.0,10.3122,10.3785,10.3122,10.3637,1018700.0
2012-06-21 15:40:00,14.08,14.09,14.04,14.08,770000.0,10.3637,10.3711,10.3343,10.3637,770000.0
2012-06-21 15:45:00,14.09,14.09,13.97,13.99,1141800.0,10.3711,10.3711,10.2828,10.2975,1141800.0
2012-06-21 15:50:00,13.99,14.03,13.94,13.96,1478300.0,10.2975,10.3269,10.2607,10.2754,1478300.0
2012-06-21 15:55:00,13.95,14.01,13.93,13.96,2355500.0,10.2681,10.3122,10.2533,10.2754,2355500.0
2012-06-22 09:30:00,14.39,14.4,14.12,14.14,3154300.0,10.5919,10.5993,10.3932,10.4079,3154300.0
2012-06-22 09:35:00,14.14,14.18,14.05,14.1,2552500.0,10.4079,10.4373,10.3417,10.3785,2552500.0
2012-06-22 09:40:00,14.1,14.14,14.07,14.1,979900.0,10.3785,10.4079,10.3564,10.3785,979900.0
2012-06-22 09:45:00,14.11,14.11,13.95,14.0,1782400.0,10.3858,10.3858,10.2681,10.3049,1782400.0
2012-06-22 09:50:00,14.0,14.05,13.96,14.04,1591000.0,10.3049,10.3417,10.2754,10.3343,1591000.0
2012-06-22 09:55:00,14.04,14.32,14.03,14.29,2296100.0,10.3343,10.5404,10.3269,10.5183,2296100.0
2012-06-22 10:00:00,14.29,14.37,14.23,14.32,985700.0,10.5183,10.5772,10.4742,10.5404,985700.0
2012-06-22 10:05:00,14.33,14.42,14.33,14.37,1213800.0,10.5478,10.614,10.5478,10.5772,1213800.0
2012-06-22 10:10:00,14.37,14.38,14.29,14.36,807100.0,10.5772,10.5846,10.5183,10.5698,807100.0
2012-06-22 10:15:00,14.37,14.37,14.22,14.24,657400.0,10.5772,10.5772,10.4668,10.4815,657400.0
2012-06-22 10:20:00,14.24,14.27,14.21,14.26,724000.0,10.4815,10.5036,10.4594,10.4962,724000.0
2012-06-22 10:25:00,14.26,14.27,14.21,14.21,724800.0,10.4962,10.5036,10.4594,10.4594,724800.0
2012-06-22 10:30:00,14.21,14.25,14.19,14.25,708400.0,10.4594,10.4889,10.4447,10.4889,708400.0
2012-06-22 10:35:00,14.25,14.26,14.14,14.15,674600.0,10.4889,10.4962,10.4079,10.4153,674600.0
2012-06-22 10:40:00,14.15,14.15,14.1,14.11,667000.0,10.4153,10.4153,10.3785,10.3858,667000.0
2012-06-22 10:45:00,14.1,14.16,14.1,14.15,533200.0,10.3785,10.4226,10.3785,10.4153,533200.0
2012-06-22 10:50:00,14.16,14.2,14.15,14.19,506700.0,10.4226,10.4521,10.4153,10.4447,506700.0
2012-06-22 10:55:00,14.19,14.19,14.14,14.15,475400.0,10.4447,10.4447,10.4079,10.4153,475400.0
2012-06-22 11:00:00,14.14,14.25,14.14,14.25,495000.0,10.4079,10.4889,10.4079,10.4889,495000.0
2012-06-22 11:05:00,14.25,14.28,14.22,14.27,555900.0,10.4889,10.511,10.4668,10.5036,555900.0
2012-06-22 11:10:00,14.27,14.29,14.25,14.29,241400.0,10.5036,10.5183,10.4889,10.5183,241400.0
2012-06-22 11:15:00,14.28,14.3,14.23,14.28,406000.0,10.511,10.5257,10.4742,10.511,406000.0
2012-06-22 11:20:00,14.28,14.28,14.25,14.25,210100.0,10.511,10.511,10.4889,10.4889,210100.0
2012-06-22 11:25:00,14.26,14.28,14.22,14.23,312500.0,10.4962,10.511,10.4668,10.4742,312500.0
2012-06-22 11:30:00,14.23,14.25,14.22,14.23,200500.0,10.4742,10.4889,10.4668,10.4742,200500.0
2012-06-22 11:35:00,14.23,14.23,14.2,14.2,145800.0,10.4742,10.4742,10.4521,10.4521,145800.0
2012-06-22 11:40:00,14.21,14.24,14.19,14.22,343200.0,10.4594,10.4815,10.4447,10.4668,343200.0
2012-06-22 11:45:00,14.23,14.23,14.19,14.2,153400.0,10.4742,10.4742,10.4447,10.4521,153400.0
2012-06-22 11:50:00,14.21,14.21,14.16,14.18,275500.0,10.4594,10.4594,10.4226,10.4373,275500.0
2012-06-22 11:55:00,14.18,14.2,14.15,14.2,310900.0,10.4373,10.4521,10.4153,10.4521,310900.0
2012-06-22 12:00:00,14.2,14.21,14.16,14.17,197000.0,10.4521,10.4594,10.4226,10.43,197000.0
2012-06-22 12:05:00,14.16,14.16,14.1,14.1,445900.0,10.4226,10.4226,10.3785,10.3785,445900.0
2012-06-22 12:10:00,14.11,14.12,14.08,14.12,203500.0,10.3858,10.3932,10.3637,10.3932,203500.0
2012-06-22 12:15:00,14.11,14.13,14.08,14.11,291700.0,10.3858,10.4005,10.3637,10.3858,291700.0
2012-06-22 12:20:00,14.11,14.12,14.06,14.08,182900.0,10.3858,10.3932,10.349,10.3637,182900.0
2012-06-22 12:25:00,14.08,14.1,14.06,14.09,291100.0,10.3637,10.3785,10.349,10.3711,291100.0
2012-06-22 12:30:00,14.09,14.12,14.08,14.11,351800.0,10.3711,10.3932,10.3637,10.3858,351800.0
2012-06-22 12:35:00,14.11,14.13,14.05,14.05,417200.0,10.3858,10.4005,10.3417,10.3417,417200.0
2012-06-22 12:40:00,14.06,14.08,14.04,14.07,265700.0,10.349,10.3637,10.3343,10.3564,265700.0
2012-06-22 12:45:00,14.07,14.08,14.05,14.06,227700.0,10.3564,10.3637,10.3417,10.349,227700.0
2012-06-22 12:50:00,14.06,14.09,14.04,14.07,499700.0,10.349,10.3711,10.3343,10.3564,499700.0
2012-06-22 12:55:00,14.06,14.08,14.05,14.05,191600.0,10.349,10.3637,10.3417,10.3417,191600.0
2012-06-22 13:00:00,14.05,14.08,14.05,14.06,125600.0,10.3417,10.3637,10.3417,10.349,125600.0
2012-06-22 13:05:00,14.06,14.07,14.04,14.06,262700.0,10.349,10.3564,10.3343,10.349,262700.0
2012-06-22 13:10:00,14.06,14.1,14.05,14.1,116600.0,10.349,10.3785,10.3417,10.3785,116600.0
2012-06-22 13:15:00,14.1,14.12,14.09,14.1,211200.0,10.3785,10.3932,10.3711,10.3785,211200.0
2012-06-22 13:20:00,14.09,14.11,14.09,14.1,66000.0,10.3711,10.3858,10.3711,10.3785,66000.0
2012-06-22 13:25:00,14.1,14.14,14.1,14.11,239200.0,10.3785,10.4079,10.3785,10.3858,239200.0
2012-06-22 13:30:00,14.11,14.14,14.1,14.11,275500.0,10.3858,10.4079,10.3785,10.3858,275500.0
2012-06-22 13:35:00,14.12,14.13,14.11,14.12,230600.0,10.3932,10.4005,10.3858,10.3932,230600.0
2012-06-22 13:40:00,14.12,14.2,14.12,14.18,433000.0,10.3932,10.4521,10.3932,10.4373,433000.0
2012-06-22 13:45:00,14.18,14.25,14.17,14.21,669300.0,10.4373,10.4889,10.43,10.4594,669300.0
2012-06-22 13:50:00,14.2,14.21,14.16,14.18,226700.0,10.4521,10.4594,10.4226,10.4373,226700.0
2012-06-22 13:55:00,14.19,14.2,14.17,14.19,254000.0,10.4447,10.4521,10.43,10.4447,254000.0
2012-06-22 14:00:00,14.19,14.23,14.18,14.23,158300.0,10.4447,10.4742,10.4373,10.4742,158300.0
2012-06-22 14:05:00,14.23,14.25,14.22,14.22,331400.0,10.4742,10.4889,10.4668,10.4668,331400.0
2012-06-22 14:10:00,14.22,14.23,14.2,14.2,353200.0,10.4668,10.4742,10.4521,10.4521,353200.0
2012-06-22 14:15:00,14.2,14.21,14.17,14.17,424200.0,10.4521,10.4594,10.43,10.43,424200.0
2012-06-22 14:20:00,14.17,14.2,14.17,14.2,212200.0,10.43,10.4521,10.43,10.4521,212200.0
2012-06-22 14:25:00,14.2,14.2,14.19,14.2,51800.0,10.4521,10.4521,10.4447,10.4521,51800.0
2012-06-22 14:30:00,14.2,14.2,14.15,14.15,384400.0,10.4521,10.4521,10.4153,10.4153,384400.0
2012-06-22 14:35:00,14.16,14.21,14.15,14.21,381300.0,10.4226,10.4594,10.4153,10.4594,381300.0
2012-06-22 14:40:00,14.21,14.24,14.2,14.23,445100.0,10.4594,10.4815,10.4521,10.4742,445100.0
2012-06-22 14:45:00,14.23,14.24,14.22,14.24,119500.0,10.4742,10.4815,10.4668,10.4815,119500.0
2012-06-22 14:50:00,14.23,14.25,14.22,14.24,340300.0,10.4742,10.4889,10.4668,10.4815,340300.0
2012-06-22 14:55:00,14.23,14.26,14.23,14.24,367000.0,10.4742,10.4962,10.4742,10.4815,367000.0
2012-06-22 15:00:00,14.25,14.26,14.24,14.24,185400.0,10.4889,10.4962,10.4815,10.4815,185400.0
2012-06-22 15:05:00,14.25,14.25,14.18,14.19,275100.0,10.4889,10.4889,10.4373,10.4447,275100.0
2012-06-22 15:10:00,14.19,14.21,14.18,14.18,234900.0,10.4447,10.4594,10.4373,10.4373,234900.0
2012-06-22 15:15:00,14.18,14.21,14.15,14.18,377700.0,10.4373,10.4594,10.4153,10.4373,377700.0
2012-06-22 15:20:00,14.18,14.18,14.11,14.12,439600.0,10.4373,10.4373,10.3858,10.3932,439600.0
2012-06-22 15:25:00,14.13,14.15,14.12,14.15,259400.0,10.4005,10.4153,10.3932,10.4153,259400.0
2012-06-22 15:30:00,14.15,14.18,14.13,14.14,409900.0,10.4153,10.4373,10.4005,10.4079,409900.0
2012-06-22 15:35:00,14.14,14.15,14.13,14.14,374700.0,10.4079,10.4153,10.4005,10.4079,374700.0
2012-06-22 15:40:00,14.13,14.14,14.12,14.14,395200.0,10.4005,10.4079,10.3932,10.4079,395200.0
2012-06-22 15:45:00,14.13,14.18,14.13,14.17,732800.0,10.4005,10.4373,10.4005,10.43,732800.0
2012-06-22 15:50:00,14.17,14.21,14.15,14.2,765700.0,10.43,10.4594,10.4153,10.4521,765700.0
2012-06-22 15:55:00,14.2,14.2,14.14,14.14,1304500.0,10.4521,10.4521,10.4079,10.4079,1304500.0
2012-06-25 09:30:00,13.81,13.81,13.62,13.64,1161800.0,10.165,10.165,10.0252,10.0399,1161800.0
2012-06-25 09:35:00,13.63,13.64,13.5,13.6,793500.0,10.0325,10.0399,9.9368,10.0104,793500.0
2012-06-25 09:40:00,13.59,13.59,13.52,13.56,588400.0,10.0031,10.0031,9.9515,9.981,588400.0
2012-06-25 09:45:00,13.55,13.56,13.51,13.55,624000.0,9.9736,9.981,9.9442,9.9736,624000.0
2012-06-25 09:50:00,13.56,13.58,13.52,13.55,676300.0,9.981,9.9957,9.9515,9.9736,676300.0
2012-06-25 09:55:00,13.55,13.6,13.53,13.59,732500.0,9.9736,10.0104,9.9589,10.0031,732500.0
2012-06-25 10:00:00,13.59,13.62,13.54,13.54,548000.0,10.0031,10.0252,9.9663,9.9663,548000.0
2012-06-25 10:05:00,13.54,13.59,13.52,13.52,643100.0,9.9663,10.0031,9.9515,9.9515,643100.0
2012-06-25 10:10:00,13.51,13.56,13.51,13.55,397400.0,9.9442,9.981,9.9442,9.9736,397400.0
2012-06-25 10:15:00,13.55,13.56,13.51,13.56,344600.0,9.9736,9.981,9.9442,9.981,344600.0
2012-06-25 10:20:00,13.55,13.57,13.49,13.53,569500.0,9.9736,9.9884,9.9295,9.9589,569500.0
2012-06-25 10:25:00,13.54,13.57,13.5,13.53,525600.0,9.9663,9.9884,9.9368,9.9589,525600.0
2012-06-25 10:30:00,13.52,13.58,13.52,13.55,510300.0,9.9515,9.9957,9.9515,9.9736,510300.0
2012-06-25 10:35:00,13.55,13.58,13.47,13.47,708600.0,9.9736,9.9957,9.9147,9.9147,708600.0
2012-06-25 10:40:00,13.47,13.51,13.45,13.48,469600.0,9.9147,9.9442,9.9,9.9221,469600.0
2012-06-25 10:45:00,13.48,13.56,13.46,13.49,427900.0,9.9221,9.981,9.9074,9.9295,427900.0
2012-06-25 10:50:00,13.49,13.53,13.49,13.5,278400.0,9.9295,9.9589,9.9295,9.9368,278400.0
2012-06-25 10:55:00,13.51,13.51,13.47,13.47,199300.0,9.9442,9.9442,9.9147,9.9147,199300.0
2012-06-25 11:00:00,13.48,13.51,13.47,13.48,115300.0,9.9221,9.9442,9.9147,9.9221,115300.0
2012-06-25 11:05:00,13.47,13.5,13.45,13.48,193000.0,9.9147,9.9368,9.9,9.9221,193000.0
2012-06-25 11:10:00,13.48,13.51,13.47,13.48,201700.0,9.9221,9.9442,9.9147,9.9221,201700.0
2012-06-25 11:15:00,13.47,13.55,13.47,13.54,211800.0,9.9147,9.9736,9.9147,9.9663,211800.0
2012-06-25 11:20:00,13.54,13.6,13.53,13.56,429600.0,9.9663,10.0104,9.9589,9.981,429600.0
2012-06-25 11:25:00,13.56,13.57,13.51,13.54,126100.0,9.981,9.9884,9.9442,9.9663,126100.0
2012-06-25 11:30:00,13.53,13.54,13.48,13.48,261100.0,9.9589,9.9663,9.9221,9.9221,261100.0
2012-06-25 11:35:00,13.48,13.5,13.45,13.47,168500.0,9.9221,9.9368,9.9,9.9147,168500.0
2012-06-25 11:40:00,13.47,13.48,13.42,13.42,471000.0,9.9147,9.9221,9.8779,9.8779,471000.0
2012-06-25 11:45:00,13.41,13.42,13.39,13.4,321200.0,9.8706,9.8779,9.8559,9.8632,321200.0
2012-06-25 11:50:00,13.4,13.44,13.4,13.41,292300.0,9.8632,9.8927,9.8632,9.8706,292300.0
2012-06-25 11:55:00,13.41,13.44,13.4,13.4,149100.0,9.8706,9.8927,9.8632,9.8632,149100.0
2012-06-25 12:00:00,13.4,13.44,13.38,13.42,657800.0,9.8632,9.8927,9.8485,9.8779,657800.0
2012-06-25 12:05:00,13.41,13.43,13.38,13.42,442700.0,9.8706,9.8853,9.8485,9.8779,442700.0
2012-06-25 12:10:00,13.42,13.44,13.42,13.43,588700.0,9.8779,9.8927,9.8779,9.8853,588700.0
2012-06-25 12:15:00,13.43,13.5,13.43,13.5,359400.0,9.8853,9.9368,9.8853,9.9368,359400.0
2012-06-25 12:20:00,13.5,13.54,13.49,13.5,347200.0,9.9368,9.9663,9.9295,9.9368,347200.0
2012-06-25 12:25:00,13.5,13.51,13.47,13.48,607500.0,9.9368,9.9442,9.9147,9.9221,607500.0
2012-06-25 12:30:00,13.48,13.48,13.45,13.48,286300.0,9.9221,9.9221,9.9,9.9221,286300.0
2012-06-25 12:35:00,13.48,13.49,13.45,13.45,67600.0,9.9221,9.9295,9.9,9.9,67600.0
2012-06-25 12:40:00,13.45,13.49,13.45,13.45,295100.0,9.9,9.9295,9.9,9.9,295100.0
2012-06-25 12:45:00,13.45,13.48,13.43,13.44,461200.0,9.9,9.9221,9.8853,9.8927,461200.0
2012-06-25 12:50:00,13.44,13.45,13.42,13.43,290300.0,9.8927,9.9,9.8779,9.8853,290300.0
2012-06-25 12:55:00,13.43,13.43,13.4,13.4,273600.0,9.8853,9.8853,9.8632,9.8632,273600.0
2012-06-25 13:00:00,13.4,13.41,13.39,13.41,253500.0,9.8632,9.8706,9.8559,9.8706,253500.0
2012-06-25 13:05:00,13.41,13.43,13.39,13.4,538200.0,9.8706,9.8853,9.8559,9.8632,538200.0
2012-06-25 13:10:00,13.4,13.41,13.37,13.39,603600.0,9.8632,9.8706,9.8411,9.8559,603600.0
2012-06-25 13:15:00,13.39,13.39,13.36,13.38,228400.0,9.8559,9.8559,9.8338,9.8485,228400.0
2012-06-25 13:20:00,13.38,13.41,13.38,13.41,530500.0,9.8485,9.8706,9.8485,9.8706,530500.0
2012-06-25 13:25:00,13.41,13.44,13.4,13.43,349100.0,9.8706,9.8927,9.8632,9.8853,349100.0
2012-06-25 13:30:00,13.42,13.51,13.41,13.51,742600.0,9.8779,9.9442,9.8706,9.9442,742600.0
2012-06-25 13:35:00,13.51,13.54,13.49,13.5,483800.0,9.9442,9.9663,9.9295,9.9368,483800.0
2012-06-25 13:40:00,13.5,13.51,13.47,13.5,122900.0,9.9368,9.9442,9.9147,9.9368,122900.0
2012-06-25 13:45:00,13.5,13.51,13.48,13.48,167500.0,9.9368,9.9442,9.9221,9.9221,167500.0
2012-06-25 13:50:00,13.48,13.5,13.48,13.49,71500.0,9.9221,9.9368,9.9221,9.9295,71500.0
2012-06-25 13:55:00,13.49,13.51,13.49,13.51,101400.0,9.9295,9.9442,9.9295,9.9442,101400.0
2012-06-25 14:00:00,13.51,13.51,13.5,13.51,53100.0,9.9442,9.9442,9.9368,9.9442,53100.0
2012-06-25 14:05:00,13.51,13.51,13.48,13.49,120500.0,9.9442,9.9442,9.9221,9.9295,120500.0
2012-06-25 14:10:00,13.49,13.5,13.47,13.5,147500.0,9.9295,9.9368,9.9147,9.9368,147500.0
2012-06-25 14:15:00,13.49,13.53,13.49,13.52,128600.0,9.9295,9.9589,9.9295,9.9515,128600.0
2012-06-25 14:20:00,13.52,13.54,13.5,13.54,169100.0,9.9515,9.9663,9.9368,9.9663,169100.0
2012-06-25 14:25:00,13.54,13.54,13.48,13.48,133400.0,9.9663,9.9663,9.9221,9.9221,133400.0
2012-06-25 14:30:00,13.48,13.49,13.47,13.49,54800.0,9.9221,9.9295,9.9147,9.9295,54800.0
2012-06-25 14:35:00,13.49,13.49,13.47,13.49,104100.0,9.9295,9.9295,9.9147,9.9295,104100.0
2012-06-25 14:40:00,13.48,13.49,13.46,13.48,72100.0,9.9221,9.9295,9.9074,9.9221,72100.0
2012-06-25 14:45:00,13.47,13.48,13.44,13.47,103600.0,9.9147,9.9221,9.8927,9.9147,103600.0
2012-06-25 14:50:00,13.47,13.48,13.46,13.48,80700.0,9.9147,9.9221,9.9074,9.9221,80700.0
2012-06-25 14:55:00,13.48,13.48,13.47,13.48,46100.0,9.9221,9.9221,9.9147,9.9221,46100.0
2012-06-25 15:00:00,13.47,13.48,13.46,13.46,117700.0,9.9147,9.9221,9.9074,9.9074,117700.0
2012-06-25 15:05:00,13.47,13.53,13.46,13.51,213700.0,9.9147,9.9589,9.9074,9.9442,213700.0
2012-06-25 15:10:00,13.51,13.56,13.51,13.56,355000.0,9.9442,9.981,9.9442,9.981,355000.0
2012-06-25 15:15:00,13.56,13.58,13.52,13.58,408200.0,9.981,9.9957,9.9515,9.9957,408200.0
2012-06-25 15:20:00,13.58,13.59,13.55,13.58,275400.0,9.9957,10.0031,9.9736,9.9957,275400.0
2012-06-25 15:25:00,13.58,13.61,13.54,13.59,284500.0,9.9957,10.0178,9.9663,10.0031,284500.0
2012-06-25 15:30:00,13.59,13.59,13.52,13.52,219700.0,10.0031,10.0031,9.9515,9.9515,219700.0
2012-06-25 15:35:00,13.52,13.55,13.52,13.53,209900.0,9.9515,9.9736,9.9515,9.9589,209900.0
2012-06-25 15:40:00,13.53,13.55,13.49,13.49,446100.0,9.9589,9.9736,9.9295,9.9295,446100.0
2012-06-25 15:45:00,13.5,13.51,13.48,13.48,394900.0,9.9368,9.9442,9.9221,9.9221,394900.0
2012-06-25 15:50:00,13.48,13.5,13.44,13.47,666600.0,9.9221,9.9368,9.8927,9.9147,666600.0
2012-06-25 15:55:00,13.48,13.49,13.46,13.49,1328100.0,9.9221,9.9295,9.9074,9.9295,1328100.0
2012-06-26 09:30:00,13.3,13.4,13.3,13.4,915700.0,9.7896,9.8632,9.7896,9.8632,915700.0
2012-06-26 09:35:00,13.39,13.59,13.39,13.55,748500.0,9.8559,10.0031,9.8559,9.9736,748500.0
2012-06-26 09:40:00,13.55,13.58,13.5,13.51,318300.0,9.9736,9.9957,9.9368,9.9442,318300.0
2012-06-26 09:45:00,13.51,13.54,13.47,13.52,312700.0,9.9442,9.9663,9.9147,9.9515,312700.0
2012-06-26 09:50:00,13.51,13.58,13.5,13.56,776100.0,9.9442,9.9957,9.9368,9.981,776100.0
2012-06-26 09:55:00,13.56,13.59,13.53,13.58,324900.0,9.981,10.0031,9.9589,9.9957,324900.0
2012-06-26 10:00:00,13.58,13.64,13.53,13.64,536000.0,9.9957,10.0399,9.9589,10.0399,536000.0
2012-06-26 10:05:00,13.63,13.65,13.61,13.64,406900.0,10.0325,10.0472,10.0178,10.0399,406900.0
2012-06-26 10:10:00,13.63,13.64,13.57,13.57,488300.0,10.0325,10.0399,9.9884,9.9884,488300.0
2012-06-26 10:15:00,13.57,13.59,13.48,13.48,416400.0,9.9884,10.0031,9.9221,9.9221,416400.0
2012-06-26 10:20:00,13.49,13.57,13.49,13.54,756100.0,9.9295,9.9884,9.9295,9.9663,756100.0
2012-06-26 10:25:00,13.53,13.54,13.47,13.5,399700.0,9.9589,9.9663,9.9147,9.9368,399700.0
2012-06-26 10:30:00,13.5,13.52,13.45,13.5,330300.0,9.9368,9.9515,9.9,9.9368,330300.0
2012-06-26 10:35:00,13.49,13.52,13.48,13.52,285300.0,9.9295,9.9515,9.9221,9.9515,285300.0
2012-06-26 10:40:00,13.52,13.53,13.49,13.51,157800.0,9.9515,9.9589,9.9295,9.9442,157800.0
2012-06-26 10:45:00,13.51,13.51,13.45,13.47,211100.0,9.9442,9.9442,9.9,9.9147,211100.0
2012-06-26 10:50:00,13.47,13.52,13.44,13.49,340100.0,9.9147,9.9515,9.8927,9.9295,340100.0
2012-06-26 10:55:00,13.5,13.53,13.49,13.49,203100.0,9.9368,9.9589,9.9295,9.9295,203100.0
2012-06-26 11:00:00,13.49,13.56,13.49,13.51,323600.0,9.9295,9.981,9.9295,9.9442,323600.0
2012-06-26 11:05:00,13.51,13.51,13.4,13.42,393200.0,9.9442,9.9442,9.8632,9.8779,393200.0
2012-06-26 11:10:00,13.43,13.47,13.4,13.46,381300.0,9.8853,9.9147,9.8632,9.9074,381300.0
2012-06-26 11:15:00,13.46,13.53,13.45,13.53,218100.0,9.9074,9.9589,9.9,9.9589,218100.0
2012-06-26 11:20:00,13.53,13.58,13.52,13.58,371000.0,9.9589,9.9957,9.9515,9.9957,371000.0
2012-06-26 11:25:00,13.58,13.63,13.57,13.59,339400.0,9.9957,10.0325,9.9884,10.0031,339400.0
2012-06-26 11:30:00,13.59,13.61,13.53,13.55,428100.0,10.0031,10.0178,9.9589,9.9736,428100.0
2012-06-26 11:35:00,13.55,13.57,13.53,13.53,209400.0,9.9736,9.9884,9.9589,9.9589,209400.0
2012-06-26 11:40:00,13.53,13.55,13.51,13.52,255700.0,9.9589,9.9736,9.9442,9.9515,255700.0
2012-06-26 11:45:00,13.52,13.56,13.5,13.56,246900.0,9.9515,9.981,9.9368,9.981,246900.0
2012-06-26 11:50:00,13.56,13.62,13.56,13.59,463300.0,9.981,10.0252,9.981,10.0031,463300.0
2012-06-26 11:55:00,13.59,13.62,13.58,13.59,284700.0,10.0031,10.0252,9.9957,10.0031,284700.0
2012-06-26 12:00:00,13.6,13.61,13.57,13.58,100000.0,10.0104,10.0178,9.9884,9.9957,100000.0
2012-06-26 12:05:00,13.58,13.62,13.57,13.58,181300.0,9.9957,10.0252,9.9884,9.9957,181300.0
2012-06-26 12:10:00,13.58,13.63,13.58,13.6,307500.0,9.9957,10.0325,9.9957,10.0104,307500.0
2012-06-26 12:15:00,13.58,13.6,13.58,13.58,106200.0,9.9957,10.0104,9.9957,9.9957,106200.0
2012-06-26 12:20:00,13.58,13.59,13.55,13.58,160300.0,9.9957,10.0031,9.9736,9.9957,160300.0
2012-06-26 12:25:00,13.58,13.59,13.55,13.57,180400.0,9.9957,10.0031,9.9736,9.9884,180400.0
2012-06-26 12:30:00,13.58,13.61,13.57,13.61,292200.0,9.9957,10.0178,9.9884,10.0178,292200.0
2012-06-26 12:35:00,13.61,13.61,13.58,13.6,153200.0,10.0178,10.0178,9.9957,10.0104,153200.0
2012-06-26 12:40:00,13.6,13.63,13.59,13.61,250500.0,10.0104,10.0325,10.0031,10.0178,250500.0
2012-06-26 12:45:00,13.61,13.64,13.6,13.61,323100.0,10.0178,10.0399,10.0104,10.0178,323100.0
2012-06-26 12:50:00,13.61,13.63,13.6,13.62,287600.0,10.0178,10.0325,10.0104,10.0252,287600.0
2012-06-26 12:55:00,13.62,13.62,13.58,13.58,232200.0,10.0252,10.0252,9.9957,9.9957,232200.0
2012-06-26 13:00:00,13.59,13.59,13.56,13.57,74300.0,10.0031,10.0031,9.981,9.9884,74300.0
2012-06-26 13:05:00,13.56,13.58,13.55,13.57,147600.0,9.981,9.9957,9.9736,9.9884,147600.0
2012-06-26 13:10:00,13.56,13.6,13.56,13.59,243600.0,9.981,10.0104,9.981,10.0031,243600.0
2012-06-26 13:15:00,13.59,13.6,13.57,13.58,262100.0,10.0031,10.0104,9.9884,9.9957,262100.0
2012-06-26 13:20:00,13.59,13.6,13.56,13.56,95400.0,10.0031,10.0104,9.981,9.981,95400.0
2012-06-26 13:25:00,13.56,13.57,13.55,13.55,57600.0,9.981,9.9884,9.9736,9.9736,57600.0
2012-06-26 13:30:00,13.55,13.57,13.53,13.55,244300.0,9.9736,9.9884,9.9589,9.9736,244300.0
2012-06-26 13:35:00,13.55,13.59,13.55,13.58,261500.0,9.9736,10.0031,9.9736,9.9957,261500.0
2012-06-26 13:40:00,13.58,13.59,13.55,13.58,323200.0,9.9957,10.0031,9.9736,9.9957,323200.0
2012-06-26 13:45:00,13.58,13.62,13.56,13.62,217900.0,9.9957,10.0252,9.981,10.0252,217900.0
2012-06-26 13:50:00,13.61,13.64,13.61,13.62,138200.0,10.0178,10.0399,10.0178,10.0252,138200.0
2012-06-26 13:55:00,13.61,13.63,13.59,13.61,226600.0,10.0178,10.0325,10.0031,10.0178,226600.0
2012-06-26 14:00:00,13.62,13.64,13.61,13.63,259600.0,10.0252,10.0399,10.0178,10.0325,259600.0
2012-06-26 14:05:00,13.63,13.68,13.63,13.68,225300.0,10.0325,10.0693,10.0325,10.0693,225300.0
2012-06-26 14:10:00,13.68,13.73,13.67,13.71,252200.0,10.0693,10.1061,10.062,10.0914,252200.0
2012-06-26 14:15:00,13.71,13.71,13.67,13.7,154600.0,10.0914,10.0914,10.062,10.084,154600.0
2012-06-26 14:20:00,13.71,13.72,13.7,13.72,178100.0,10.0914,10.0988,10.084,10.0988,178100.0
2012-06-26 14:25:00,13.71,13.71,13.68,13.7,170900.0,10.0914,10.0914,10.0693,10.084,170900.0
2012-06-26 14:30:00,13.69,13.71,13.67,13.69,363200.0,10.0767,10.0914,10.062,10.0767,363200.0
2012-06-26 14:35:00,13.69,13.69,13.64,13.64,85900.0,10.0767,10.0767,10.0399,10.0399,85900.0
2012-06-26 14:40:00,13.64,13.65,13.63,13.63,256300.0,10.0399,10.0472,10.0325,10.0325,256300.0
2012-06-26 14:45:00,13.63,13.65,13.62,13.62,214600.0,10.0325,10.0472,10.0252,10.0252,214600.0
2012-06-26 14:50:00,13.63,13.63,13.54,13.56,503700.0,10.0325,10.0325,9.9663,9.981,503700.0
2012-06-26 14:55:00,13.54,13.56,13.53,13.54,296300.0,9.9663,9.981,9.9589,9.9663,296300.0
2012-06-26 15:00:00,13.53,13.59,13.53,13.57,285100.0,9.9589,10.0031,9.9589,9.9884,285100.0
2012-06-26 15:05:00,13.56,13.61,13.56,13.59,125700.0,9.981,10.0178,9.981,10.0031,125700.0
2012-06-26 15:10:00,13.59,13.6,13.56,13.58,102400.0,10.0031,10.0104,9.981,9.9957,102400.0
2012-06-26 15:15:00,13.58,13.62,13.58,13.59,118000.0,9.9957,10.0252,9.9957,10.0031,118000.0
2012-06-26 15:20:00,13.6,13.62,13.59,13.61,64600.0,10.0104,10.0252,10.0031,10.0178,64600.0
2012-06-26 15:25:00,13.62,13.62,13.56,13.58,185500.0,10.0252,10.0252,9.981,9.9957,185500.0
2012-06-26 15:30:00,13.58,13.59,13.56,13.58,165300.0,9.9957,10.0031,9.981,9.9957,165300.0
2012-06-26 15:35:00,13.58,13.61,13.56,13.57,200700.0,9.9957,10.0178,9.981,9.9884,200700.0
2012-06-26 15:40:00,13.57,13.6,13.56,13.59,244700.0,9.9884,10.0104,9.981,10.0031,244700.0
2012-06-26 15:45:00,13.59,13.6,13.56,13.59,136700.0,10.0031,10.0104,9.981,10.0031,136700.0
2012-06-26 15:50:00,13.58,13.59,13.53,13.55,751800.0,9.9957,10.0031,9.9589,9.9736,751800.0
2012-06-26 15:55:00,13.55,13.56,13.5,13.52,1150300.0,9.9736,9.981,9.9368,9.9515,1150300.0
2012-06-27 09:30:00,13.58,13.66,13.56,13.6,361200.0,9.9957,10.0546,9.981,10.0104,361200.0
2012-06-27 09:35:00,13.61,13.64,13.51,13.53,298100.0,10.0178,10.0399,9.9442,9.9589,298100.0
2012-06-27 09:40:00,13.53,13.55,13.46,13.52,508900.0,9.9589,9.9736,9.9074,9.9515,508900.0
2012-06-27 09:45:00,13.52,13.52,13.45,13.46,210700.0,9.9515,9.9515,9.9,9.9074,210700.0
2012-06-27 09:50:00,13.46,13.51,13.42,13.49,428500.0,9.9074,9.9442,9.8779,9.9295,428500.0
2012-06-27 09:55:00,13.49,13.51,13.43,13.51,861700.0,9.9295,9.9442,9.8853,9.9442,861700.0
2012-06-27 10:00:00,13.51,13.55,13.44,13.54,422400.0,9.9442,9.9736,9.8927,9.9663,422400.0
2012-06-27 10:05:00,13.55,13.59,13.53,13.54,444200.0,9.9736,10.0031,9.9589,9.9663,444200.0
2012-06-27 10:10:00,13.55,13.59,13.54,13.57,355700.0,9.9736,10.0031,9.9663,9.9884,355700.0
2012-06-27 10:15:00,13.58,13.6,13.57,13.59,116800.0,9.9957,10.0104,9.9884,10.0031,116800.0
2012-06-27 10:20:00,13.6,13.61,13.58,13.6,191400.0,10.0104,10.0178,9.9957,10.0104,191400.0
2012-06-27 10:25:00,13.59,13.62,13.59,13.61,367100.0,10.0031,10.0252,10.0031,10.0178,367100.0
2012-06-27 10:30:00,13.61,13.65,13.6,13.63,166500.0,10.0178,10.0472,10.0104,10.0325,166500.0
2012-06-27 10:35:00,13.64,13.65,13.61,13.63,240900.0,10.0399,10.0472,10.0178,10.0325,240900.0
2012-06-27 10:40:00,13.63,13.64,13.56,13.63,343400.0,10.0325,10.0399,9.981,10.0325,343400.0
2012-06-27 10:45:00,13.63,13.68,13.62,13.68,280600.0,10.0325,10.0693,10.0252,10.0693,280600.0
2012-06-27 10:50:00,13.68,13.69,13.64,13.69,250400.0,10.0693,10.0767,10.0399,10.0767,250400.0
2012-06-27 10:55:00,13.68,13.71,13.64,13.7,297600.0,10.0693,10.0914,10.0399,10.084,297600.0
2012-06-27 11:00:00,13.71,13.71,13.68,13.7,282200.0,10.0914,10.0914,10.0693,10.084,282200.0
2012-06-27 11:05:00,13.7,13.71,13.68,13.69,276400.0,10.084,10.0914,10.0693,10.0767,276400.0
2012-06-27 11:10:00,13.68,13.71,13.68,13.69,334100.0,10.0693,10.0914,10.0693,10.0767,334100.0
2012-06-27 11:15:00,13.69,13.72,13.68,13.71,313500.0,10.0767,10.0988,10.0693,10.0914,313500.0
2012-06-27 11:20:00,13.72,13.72,13.7,13.71,161400.0,10.0988,10.0988,10.084,10.0914,161400.0
2012-06-27 11:25:00,13.71,13.76,13.7,13.75,271900.0,10.0914,10.1282,10.084,10.1208,271900.0
2012-06-27 11:30:00,13.75,13.8,13.75,13.79,399300.0,10.1208,10.1576,10.1208,10.1503,399300.0
2012-06-27 11:35:00,13.79,13.8,13.77,13.79,228800.0,10.1503,10.1576,10.1356,10.1503,228800.0
2012-06-27 11:40:00,13.78,13.81,13.75,13.78,275400.0,10.1429,10.165,10.1208,10.1429,275400.0
2012-06-27 11:45:00,13.77,13.8,13.75,13.79,323600.0,10.1356,10.1576,10.1208,10.1503,323600.0
2012-06-27 11:50:00,13.79,13.8,13.77,13.78,87300.0,10.1503,10.1576,10.1356,10.1429,87300.0
2012-06-27 11:55:00,13.78,13.78,13.77,13.77,70600.0,10.1429,10.1429,10.1356,10.1356,70600.0
2012-06-27 12:00:00,13.78,13.84,13.77,13.83,129700.0,10.1429,10.1871,10.1356,10.1797,129700.0
2012-06-27 12:05:00,13.83,13.85,13.82,13.84,154900.0,10.1797,10.1944,10.1724,10.1871,154900.0
2012-06-27 12:10:00,13.84,13.85,13.82,13.83,58400.0,10.1871,10.1944,10.1724,10.1797,58400.0
2012-06-27 12:15:00,13.82,13.84,13.8,13.83,154800.0,10.1724,10.1871,10.1576,10.1797,154800.0
2012-06-27 12:20:00,13.84,13.84,13.81,13.83,93300.0,10.1871,10.1871,10.165,10.1797,93300.0
2012-06-27 12:25:00,13.83,13.84,13.8,13.83,121900.0,10.1797,10.1871,10.1576,10.1797,121900.0
2012-06-27 12:30:00,13.83,13.84,13.8,13.83,137700.0,10.1797,10.1871,10.1576,10.1797,137700.0
2012-06-27 12:35:00,13.83,13.85,13.83,13.83,99100.0,10.1797,10.1944,10.1797,10.1797,99100.0
2012-06-27 12:40:00,13.83,13.88,13.83,13.85,167300.0,10.1797,10.2165,10.1797,10.1944,167300.0
2012-06-27 12:45:00,13.86,13.88,13.85,13.87,94400.0,10.2018,10.2165,10.1944,10.2092,94400.0
2012-06-27 12:50:00,13.87,13.89,13.87,13.89,42000.0,10.2092,10.2239,10.2092,10.2239,42000.0
2012-06-27 12:55:00,13.89,13.9,13.88,13.88,114000.0,10.2239,10.2313,10.2165,10.2165,114000.0
2012-06-27 13:00:00,13.88,13.89,13.88,13.88,46500.0,10.2165,10.2239,10.2165,10.2165,46500.0
2012-06-27 13:05:00,13.89,13.9,13.88,13.9,46800.0,10.2239,10.2313,10.2165,10.2313,46800.0
2012-06-27 13:10:00,13.9,13.92,13.89,13.91,183100.0,10.2313,10.246,10.2239,10.2386,183100.0
2012-06-27 13:15:00,13.91,13.91,13.9,13.91,35600.0,10.2386,10.2386,10.2313,10.2386,35600.0
2012-06-27 13:20:00,13.91,13.91,13.88,13.89,132400.0,10.2386,10.2386,10.2165,10.2239,132400.0
2012-06-27 13:25:00,13.88,13.89,13.86,13.88,153600.0,10.2165,10.2239,10.2018,10.2165,153600.0
2012-06-27 13:30:00,13.88,13.88,13.85,13.85,168800.0,10.2165,10.2165,10.1944,10.1944,168800.0
2012-06-27 13:35:00,13.85,13.87,13.85,13.86,160600.0,10.1944,10.2092,10.1944,10.2018,160600.0
2012-06-27 13:40:00,13.86,13.91,13.86,13.91,193300.0,10.2018,10.2386,10.2018,10.2386,193300.0
2012-06-27 13:45:00,13.9,13.92,13.9,13.91,77000.0,10.2313,10.246,10.2313,10.2386,77000.0
2012-06-27 13:50:00,13.92,13.92,13.89,13.89,128300.0,10.246,10.246,10.2239,10.2239,128300.0
2012-06-27 13:55:00,13.9,13.92,13.88,13.9,170700.0,10.2313,10.246,10.2165,10.2313,170700.0
2012-06-27 14:00:00,13.9,13.93,13.9,13.92,116700.0,10.2313,10.2533,10.2313,10.246,116700.0
2012-06-27 14:05:00,13.92,13.92,13.89,13.91,83800.0,10.246,10.246,10.2239,10.2386,83800.0
2012-06-27 14:10:00,13.91,13.91,13.89,13.89,70100.0,10.2386,10.2386,10.2239,10.2239,70100.0
2012-06-27 14:15:00,13.89,13.91,13.88,13.89,139100.0,10.2239,10.2386,10.2165,10.2239,139100.0
2012-06-27 14:20:00,13.89,13.91,13.89,13.9,47300.0,10.2239,10.2386,10.2239,10.2313,47300.0
2012-06-27 14:25:00,13.91,13.91,13.89,13.9,104000.0,10.2386,10.2386,10.2239,10.2313,104000.0
2012-06-27 14:30:00,13.89,13.91,13.88,13.9,48300.0,10.2239,10.2386,10.2165,10.2313,48300.0
2012-06-27 14:35:00,13.91,13.91,13.89,13.89,67200.0,10.2386,10.2386,10.2239,10.2239,67200.0
2012-06-27 14:40:00,13.9,13.9,13.89,13.9,15100.0,10.2313,10.2313,10.2239,10.2313,15100.0
2012-06-27 14:45:00,13.89,13.9,13.89,13.9,71700.0,10.2239,10.2313,10.2239,10.2313,71700.0
2012-06-27 14:50:00,13.9,13.91,13.87,13.87,150000.0,10.2313,10.2386,10.2092,10.2092,150000.0
2012-06-27 14:55:00,13.88,13.88,13.86,13.86,136600.0,10.2165,10.2165,10.2018,10.2018,136600.0
2012-06-27 15:00:00,13.87,13.87,13.85,13.85,109100.0,10.2092,10.2092,10.1944,10.1944,109100.0
2012-06-27 15:05:00,13.86,13.88,13.85,13.87,184600.0,10.2018,10.2165,10.1944,10.2092,184600.0
2012-06-27 15:10:00,13.87,13.92,13.87,13.9,271400.0,10.2092,10.246,10.2092,10.2313,271400.0
2012-06-27 15:15:00,13.91,13.93,13.9,13.93,155500.0,10.2386,10.2533,10.2313,10.2533,155500.0
2012-06-27 15:20:00,13.93,13.96,13.92,13.95,206500.0,10.2533,10.2754,10.246,10.2681,206500.0
2012-06-27 15:25:00,13.95,13.98,13.94,13.96,214400.0,10.2681,10.2901,10.2607,10.2754,214400.0
2012-06-27 15:30:00,13.96,13.97,13.94,13.95,234700.0,10.2754,10.2828,10.2607,10.2681,234700.0
2012-06-27 15:35:00,13.95,13.98,13.95,13.98,158900.0,10.2681,10.2901,10.2681,10.2901,158900.0
2012-06-27 15:40:00,13.98,14.01,13.96,13.98,507400.0,10.2901,10.3122,10.2754,10.2901,507400.0
2012-06-27 15:45:00,13.98,13.99,13.94,13.95,495900.0,10.2901,10.2975,10.2607,10.2681,495900.0
2012-06-27 15:50:00,13.94,13.96,13.91,13.91,293200.0,10.2607,10.2754,10.2386,10.2386,293200.0
2012-06-27 15:55:00,13.91,13.92,13.9,13.92,921300.0,10.2386,10.246,10.2313,10.246,921300.0
2012-06-28 09:30:00,13.63,13.7,13.56,13.64,539500.0,10.0325,10.084,9.981,10.0399,539500.0
2012-06-28 09:35:00,13.64,13.7,13.64,13.67,198300.0,10.0399,10.084,10.0399,10.062,198300.0
2012-06-28 09:40:00,13.68,13.74,13.65,13.72,403300.0,10.0693,10.1135,10.0472,10.0988,403300.0
2012-06-28 09:45:00,13.72,13.76,13.69,13.73,245900.0,10.0988,10.1282,10.0767,10.1061,245900.0
2012-06-28 09:50:00,13.74,13.79,13.72,13.78,235000.0,10.1135,10.1503,10.0988,10.1429,235000.0
2012-06-28 09:55:00,13.78,13.78,13.71,13.75,236800.0,10.1429,10.1429,10.0914,10.1208,236800.0
2012-06-28 10:00:00,13.74,13.79,13.73,13.77,193400.0,10.1135,10.1503,10.1061,10.1356,193400.0
2012-06-28 10:05:00,13.77,13.78,13.69,13.78,359200.0,10.1356,10.1429,10.0767,10.1429,359200.0
2012-06-28 10:10:00,13.78,13.81,13.74,13.74,236600.0,10.1429,10.165,10.1135,10.1135,236600.0
2012-06-28 10:15:00,13.75,13.8,13.73,13.79,216000.0,10.1208,10.1576,10.1061,10.1503,216000.0
2012-06-28 10:20:00,13.79,13.85,13.79,13.81,147800.0,10.1503,10.1944,10.1503,10.165,147800.0
2012-06-28 10:25:00,13.81,13.82,13.76,13.76,165500.0,10.165,10.1724,10.1282,10.1282,165500.0
2012-06-28 10:30:00,13.76,13.76,13.71,13.71,172900.0,10.1282,10.1282,10.0914,10.0914,172900.0
2012-06-28 10:35:00,13.71,13.71,13.66,13.68,260000.0,10.0914,10.0914,10.0546,10.0693,260000.0
2012-06-28 10:40:00,13.67,13.68,13.6,13.64,401100.0,10.062,10.0693,10.0104,10.0399,401100.0
2012-06-28 10:45:00,13.64,13.67,13.63,13.65,157900.0,10.0399,10.062,10.0325,10.0472,157900.0
2012-06-28 10:50:00,13.65,13.66,13.62,13.64,175900.0,10.0472,10.0546,10.0252,10.0399,175900.0
2012-06-28 10:55:00,13.64,13.68,13.62,13.65,191600.0,10.0399,10.0693,10.0252,10.0472,191600.0
2012-06-28 11:00:00,13.65,13.66,13.61,13.63,130400.0,10.0472,10.0546,10.0178,10.0325,130400.0
2012-06-28 11:05:00,13.64,13.66,13.6,13.61,351300.0,10.0399,10.0546,10.0104,10.0178,351300.0
2012-06-28 11:10:00,13.61,13.63,13.58,13.6,227600.0,10.0178,10.0325,9.9957,10.0104,227600.0
2012-06-28 11:15:00,13.6,13.61,13.57,13.59,338000.0,10.0104,10.0178,9.9884,10.0031,338000.0
2012-06-28 11:20:00,13.59,13.64,13.59,13.63,132700.0,10.0031,10.0399,10.0031,10.0325,132700.0
2012-06-28 11:25:00,13.63,13.66,13.62,13.65,229900.0,10.0325,10.0546,10.0252,10.0472,229900.0
2012-06-28 11:30:00,13.65,13.67,13.63,13.65,172300.0,10.0472,10.062,10.0325,10.0472,172300.0
2012-06-28 11:35:00,13.65,13.66,13.62,13.63,150500.0,10.0472,10.0546,10.0252,10.0325,150500.0
2012-06-28 11:40:00,13.63,13.66,13.62,13.65,220100.0,10.0325,10.0546,10.0252,10.0472,220100.0
2012-06-28 11:45:00,13.65,13.66,13.63,13.65,205000.0,10.0472,10.0546,10.0325,10.0472,205000.0
2012-06-28 11:50:00,13.65,13.65,13.63,13.64,116500.0,10.0472,10.0472,10.0325,10.0399,116500.0
2012-06-28 11:55:00,13.63,13.66,13.63,13.63,353300.0,10.0325,10.0546,10.0325,10.0325,353300.0
2012-06-28 12:00:00,13.64,13.65,13.61,13.65,360900.0,10.0399,10.0472,10.0178,10.0472,360900.0
2012-06-28 12:05:00,13.65,13.65,13.61,13.64,293100.0,10.0472,10.0472,10.0178,10.0399,293100.0
2012-06-28 12:10:00,13.64,13.65,13.6,13.62,129000.0,10.0399,10.0472,10.0104,10.0252,129000.0
2012-06-28 12:15:00,13.62,13.63,13.59,13.63,241800.0,10.0252,10.0325,10.0031,10.0325,241800.0
2012-06-28 12:20:00,13.62,13.66,13.62,13.65,544200.0,10.0252,10.0546,10.0252,10.0472,544200.0
2012-06-28 12:25:00,13.65,13.65,13.64,13.65,35400.0,10.0472,10.0472,10.0399,10.0472,35400.0
2012-06-28 12:30:00,13.65,13.65,13.64,13.65,79900.0,10.0472,10.0472,10.0399,10.0472,79900.0
2012-06-28 12:35:00,13.65,13.66,13.64,13.66,227400.0,10.0472,10.0546,10.0399,10.0546,227400.0
2012-06-28 12:40:00,13.66,13.7,13.65,13.7,165400.0,10.0546,10.084,10.0472,10.084,165400.0
2012-06-28 12:45:00,13.7,13.7,13.65,13.66,172000.0,10.084,10.084,10.0472,10.0546,172000.0
2012-06-28 12:50:00,13.65,13.7,13.65,13.69,199900.0,10.0472,10.084,10.0472,10.0767,199900.0
2012-06-28 12:55:00,13.69,13.7,13.68,13.7,89800.0,10.0767,10.084,10.0693,10.084,89800.0
2012-06-28 13:00:00,13.7,13.71,13.67,13.7,146900.0,10.084,10.0914,10.062,10.084,146900.0
2012-06-28 13:05:00,13.69,13.71,13.68,13.7,90700.0,10.0767,10.0914,10.0693,10.084,90700.0
2012-06-28 13:10:00,13.7,13.71,13.68,13.69,129300.0,10.084,10.0914,10.0693,10.0767,129300.0
2012-06-28 13:15:00,13.69,13.69,13.65,13.66,113200.0,10.0767,10.0767,10.0472,10.0546,113200.0
2012-06-28 13:20:00,13.66,13.67,13.65,13.66,63500.0,10.0546,10.062,10.0472,10.0546,63500.0
2012-06-28 13:25:00,13.65,13.69,13.65,13.68,160700.0,10.0472,10.0767,10.0472,10.0693,160700.0
2012-06-28 13:30:00,13.68,13.68,13.66,13.68,85800.0,10.0693,10.0693,10.0546,10.0693,85800.0
2012-06-28 13:35:00,13.68,13.68,13.65,13.66,112200.0,10.0693,10.0693,10.0472,10.0546,112200.0
2012-06-28 13:40:00,13.67,13.67,13.64,13.67,109600.0,10.062,10.062,10.0399,10.062,109600.0
2012-06-28 13:45:00,13.67,13.67,13.65,13.65,128600.0,10.062,10.062,10.0472,10.0472,128600.0
2012-06-28 13:50:00,13.65,13.66,13.65,13.65,42200.0,10.0472,10.0546,10.0472,10.0472,42200.0
2012-06-28 13:55:00,13.66,13.7,13.65,13.69,160200.0,10.0546,10.084,10.0472,10.0767,160200.0
2012-06-28 14:00:00,13.69,13.7,13.69,13.7,65000.0,10.0767,10.084,10.0767,10.084,65000.0
2012-06-28 14:05:00,13.7,13.7,13.68,13.68,117200.0,10.084,10.084,10.0693,10.0693,117200.0
2012-06-28 14:10:00,13.68,13.69,13.67,13.68,138700.0,10.0693,10.0767,10.062,10.0693,138700.0
2012-06-28 14:15:00,13.68,13.69,13.63,13.65,229900.0,10.0693,10.0767,10.0325,10.0472,229900.0
2012-06-28 14:20:00,13.64,13.65,13.6,13.62,156700.0,10.0399,10.0472,10.0104,10.0252,156700.0
2012-06-28 14:25:00,13.62,13.63,13.61,13.63,130600.0,10.0252,10.0325,10.0178,10.0325,130600.0
2012-06-28 14:30:00,13.63,13.64,13.61,13.63,146800.0,10.0325,10.0399,10.0178,10.0325,146800.0
2012-06-28 14:35:00,13.63,13.65,13.63,13.64,125300.0,10.0325,10.0472,10.0325,10.0399,125300.0
2012-06-28 14:40:00,13.63,13.68,13.63,13.64,238000.0,10.0325,10.0693,10.0325,10.0399,238000.0
2012-06-28 14:45:00,13.64,13.65,13.62,13.62,187700.0,10.0399,10.0472,10.0252,10.0252,187700.0
2012-06-28 14:50:00,13.62,13.63,13.61,13.61,108200.0,10.0252,10.0325,10.0178,10.0178,108200.0
2012-06-28 14:55:00,13.61,13.63,13.61,13.63,172300.0,10.0178,10.0325,10.0178,10.0325,172300.0
2012-06-28 15:00:00,13.63,13.67,13.62,13.62,583800.0,10.0325,10.062,10.0252,10.0252,583800.0
2012-06-28 15:05:00,13.63,13.67,13.62,13.65,448500.0,10.0325,10.062,10.0252,10.0472,448500.0
2012-06-28 15:10:00,13.65,13.65,13.63,13.64,89200.0,10.0472,10.0472,10.0325,10.0399,89200.0
2012-06-28 15:15:00,13.63,13.65,13.63,13.63,130800.0,10.0325,10.0472,10.0325,10.0325,130800.0
2012-06-28 15:20:00,13.63,13.69,13.63,13.65,327400.0,10.0325,10.0767,10.0325,10.0472,327400.0
2012-06-28 15:25:00,13.64,13.65,13.6,13.65,317200.0,10.0399,10.0472,10.0104,10.0472,317200.0
2012-06-28 15:30:00,13.65,13.81,13.64,13.81,918200.0,10.0472,10.165,10.0399,10.165,918200.0
2012-06-28 15:35:00,13.81,13.93,13.8,13.88,694300.0,10.165,10.2533,10.1576,10.2165,694300.0
2012-06-28 15:40:00,13.88,13.91,13.81,13.82,537800.0,10.2165,10.2386,10.165,10.1724,537800.0
2012-06-28 15:45:00,13.82,13.91,13.81,13.9,1163900.0,10.1724,10.2386,10.165,10.2313,1163900.0
2012-06-28 15:50:00,13.9,13.91,13.84,13.85,644700.0,10.2313,10.2386,10.1871,10.1944,644700.0
2012-06-28 15:55:00,13.85,13.89,13.83,13.88,1125200.0,10.1944,10.2239,10.1797,10.2165,1125200.0
2012-06-29 09:30:00,14.47,14.49,14.31,14.39,992500.0,10.6508,10.6655,10.533,10.5919,992500.0
2012-06-29 09:35:00,14.4,14.4,14.26,14.35,723600.0,10.5993,10.5993,10.4962,10.5625,723600.0
2012-06-29 09:40:00,14.35,14.36,14.26,14.32,825600.0,10.5625,10.5698,10.4962,10.5404,825600.0
2012-06-29 09:45:00,14.31,14.4,14.28,14.34,474900.0,10.533,10.5993,10.511,10.5551,474900.0
2012-06-29 09:50:00,14.34,14.43,14.33,14.39,431300.0,10.5551,10.6214,10.5478,10.5919,431300.0
2012-06-29 09:55:00,14.39,14.41,14.35,14.37,275100.0,10.5919,10.6066,10.5625,10.5772,275100.0
2012-06-29 10:00:00,14.36,14.44,14.36,14.41,405200.0,10.5698,10.6287,10.5698,10.6066,405200.0
2012-06-29 10:05:00,14.41,14.42,14.39,14.4,323300.0,10.6066,10.614,10.5919,10.5993,323300.0
2012-06-29 10:10:00,14.4,14.43,14.39,14.41,317900.0,10.5993,10.6214,10.5919,10.6066,317900.0
2012-06-29 10:15:00,14.42,14.45,14.4,14.44,537600.0,10.614,10.6361,10.5993,10.6287,537600.0
2012-06-29 10:20:00,14.44,14.45,14.4,14.42,238600.0,10.6287,10.6361,10.5993,10.614,238600.0
2012-06-29 10:25:00,14.42,14.44,14.37,14.43,265400.0,10.614,10.6287,10.5772,10.6214,265400.0
2012-06-29 10:30:00,14.43,14.45,14.39,14.43,321500.0,10.6214,10.6361,10.5919,10.6214,321500.0
2012-06-29 10:35:00,14.43,14.43,14.37,14.38,349800.0,10.6214,10.6214,10.5772,10.5846,349800.0
2012-06-29 10:40:00,14.37,14.37,14.29,14.35,499500.0,10.5772,10.5772,10.5183,10.5625,499500.0
2012-06-29 10:45:00,14.35,14.35,14.27,14.28,332300.0,10.5625,10.5625,10.5036,10.511,332300.0
2012-06-29 10:50:00,14.27,14.33,14.26,14.26,319300.0,10.5036,10.5478,10.4962,10.4962,319300.0
2012-06-29 10:55:00,14.26,14.27,14.16,14.24,870000.0,10.4962,10.5036,10.4226,10.4815,870000.0
2012-06-29 11:00:00,14.24,14.25,14.15,14.16,420700.0,10.4815,10.4889,10.4153,10.4226,420700.0
2012-06-29 11:05:00,14.17,14.18,14.12,14.15,393700.0,10.43,10.4373,10.3932,10.4153,393700.0
2012-06-29 11:10:00,14.14,14.16,14.08,14.1,533000.0,10.4079,10.4226,10.3637,10.3785,533000.0
2012-06-29 11:15:00,14.1,14.19,14.09,14.18,465800.0,10.3785,10.4447,10.3711,10.4373,465800.0
2012-06-29 11:20:00,14.17,14.21,14.17,14.19,362900.0,10.43,10.4594,10.43,10.4447,362900.0
2012-06-29 11:25:00,14.19,14.21,14.13,14.14,488000.0,10.4447,10.4594,10.4005,10.4079,488000.0
2012-06-29 11:30:00,14.13,14.14,14.06,14.11,474200.0,10.4005,10.4079,10.349,10.3858,474200.0
2012-06-29 11:35:00,14.11,14.19,14.1,14.18,444700.0,10.3858,10.4447,10.3785,10.4373,444700.0
2012-06-29 11:40:00,14.18,14.19,14.14,14.17,536200.0,10.4373,10.4447,10.4079,10.43,536200.0
2012-06-29 11:45:00,14.18,14.2,14.17,14.19,261000.0,10.4373,10.4521,10.43,10.4447,261000.0
2012-06-29 11:50:00,14.19,14.23,14.18,14.23,239900.0,10.4447,10.4742,10.4373,10.4742,239900.0
2012-06-29 11:55:00,14.23,14.25,14.22,14.23,181300.0,10.4742,10.4889,10.4668,10.4742,181300.0
2012-06-29 12:00:00,14.23,14.24,14.22,14.23,155500.0,10.4742,10.4815,10.4668,10.4742,155500.0
2012-06-29 12:05:00,14.22,14.26,14.22,14.25,256100.0,10.4668,10.4962,10.4668,10.4889,256100.0
2012-06-29 12:10:00,14.25,14.26,14.21,14.21,253600.0,10.4889,10.4962,10.4594,10.4594,253600.0
2012-06-29 12:15:00,14.21,14.23,14.17,14.21,226600.0,10.4594,10.4742,10.43,10.4594,226600.0
2012-06-29 12:20:00,14.21,14.22,14.17,14.2,165200.0,10.4594,10.4668,10.43,10.4521,165200.0
2012-06-29 12:25:00,14.2,14.22,14.19,14.22,113900.0,10.4521,10.4668,10.4447,10.4668,113900.0
2012-06-29 12:30:00,14.22,14.23,14.19,14.19,155300.0,10.4668,10.4742,10.4447,10.4447,155300.0
2012-06-29 12:35:00,14.19,14.23,14.19,14.21,103400.0,10.4447,10.4742,10.4447,10.4594,103400.0
2012-06-29 12:40:00,14.22,14.23,14.21,14.21,129300.0,10.4668,10.4742,10.4594,10.4594,129300.0
2012-06-29 12:45:00,14.22,14.23,14.2,14.22,148300.0,10.4668,10.4742,10.4521,10.4668,148300.0
2012-06-29 12:50:00,14.22,14.24,14.21,14.24,131700.0,10.4668,10.4815,10.4594,10.4815,131700.0
2012-06-29 12:55:00,14.24,14.31,14.23,14.29,504700.0,10.4815,10.533,10.4742,10.5183,504700.0
2012-06-29 13:00:00,14.28,14.29,14.28,14.29,139900.0,10.511,10.5183,10.511,10.5183,139900.0
2012-06-29 13:05:00,14.29,14.29,14.27,14.29,134900.0,10.5183,10.5183,10.5036,10.5183,134900.0
2012-06-29 13:10:00,14.28,14.29,14.28,14.29,102300.0,10.511,10.5183,10.511,10.5183,102300.0
2012-06-29 13:15:00,14.29,14.3,14.28,14.3,146200.0,10.5183,10.5257,10.511,10.5257,146200.0
2012-06-29 13:20:00,14.29,14.35,14.29,14.3,470600.0,10.5183,10.5625,10.5183,10.5257,470600.0
2012-06-29 13:25:00,14.31,14.32,14.3,14.31,100100.0,10.533,10.5404,10.5257,10.533,100100.0
2012-06-29 13:30:00,14.32,14.33,14.31,14.33,131400.0,10.5404,10.5478,10.533,10.5478,131400.0
2012-06-29 13:35:00,14.32,14.34,14.32,14.34,94300.0,10.5404,10.5551,10.5404,10.5551,94300.0
2012-06-29 13:40:00,14.33,14.34,14.29,14.32,190000.0,10.5478,10.5551,10.5183,10.5404,190000.0
2012-06-29 13:45:00,14.32,14.35,14.31,14.35,110200.0,10.5404,10.5625,10.533,10.5625,110200.0
2012-06-29 13:50:00,14.35,14.36,14.34,14.35,310600.0,10.5625,10.5698,10.5551,10.5625,310600.0
2012-06-29 13:55:00,14.35,14.36,14.34,14.35,213300.0,10.5625,10.5698,10.5551,10.5625,213300.0
2012-06-29 14:00:00,14.34,14.36,14.32,14.33,188500.0,10.5551,10.5698,10.5404,10.5478,188500.0
2012-06-29 14:05:00,14.32,14.34,14.32,14.34,104400.0,10.5404,10.5551,10.5404,10.5551,104400.0
2012-06-29 14:10:00,14.34,14.35,14.32,14.33,147400.0,10.5551,10.5625,10.5404,10.5478,147400.0
2012-06-29 14:15:00,14.33,14.36,14.33,14.35,235900.0,10.5478,10.5698,10.5478,10.5625,235900.0
2012-06-29 14:20:00,14.36,14.36,14.34,14.36,233200.0,10.5698,10.5698,10.5551,10.5698,233200.0
2012-06-29 14:25:00,14.36,14.4,14.34,14.39,366900.0,10.5698,10.5993,10.5551,10.5919,366900.0
2012-06-29 14:30:00,14.4,14.41,14.38,14.38,407600.0,10.5993,10.6066,10.5846,10.5846,407600.0
2012-06-29 14:35:00,14.39,14.41,14.37,14.39,217600.0,10.5919,10.6066,10.5772,10.5919,217600.0
2012-06-29 14:40:00,14.39,14.4,14.36,14.37,143700.0,10.5919,10.5993,10.5698,10.5772,143700.0
2012-06-29 14:45:00,14.37,14.4,14.36,14.4,193500.0,10.5772,10.5993,10.5698,10.5993,193500.0
2012-06-29 14:50:00,14.4,14.42,14.38,14.42,291700.0,10.5993,10.614,10.5846,10.614,291700.0
2012-06-29 14:55:00,14.42,14.44,14.4,14.43,179500.0,10.614,10.6287,10.5993,10.6214,179500.0
2012-06-29 15:00:00,14.42,14.43,14.4,14.41,220100.0,10.614,10.6214,10.5993,10.6066,220100.0
2012-06-29 15:05:00,14.42,14.42,14.41,14.42,74700.0,10.614,10.614,10.6066,10.614,74700.0
2012-06-29 15:10:00,14.42,14.43,14.39,14.43,461100.0,10.614,10.6214,10.5919,10.6214,461100.0
2012-06-29 15:15:00,14.43,14.47,14.41,14.47,481100.0,10.6214,10.6508,10.6066,10.6508,481100.0
2012-06-29 15:20:00,14.46,14.48,14.42,14.43,507400.0,10.6434,10.6582,10.614,10.6214,507400.0
2012-06-29 15:25:00,14.42,14.5,14.42,14.49,1097700.0,10.614,10.6729,10.614,10.6655,1097700.0
2012-06-29 15:30:00,14.48,14.49,14.43,14.48,986000.0,10.6582,10.6655,10.6214,10.6582,986000.0
2012-06-29 15:35:00,14.48,14.52,14.47,14.52,719000.0,10.6582,10.6876,10.6508,10.6876,719000.0
2012-06-29 15:40:00,14.51,14.54,14.5,14.54,587100.0,10.6802,10.7023,10.6729,10.7023,587100.0
2012-06-29 15:45:00,14.54,14.58,14.52,14.58,776900.0,10.7023,10.7318,10.6876,10.7318,776900.0
2012-06-29 15:50:00,14.57,14.6,14.54,14.59,841500.0,10.7244,10.7465,10.7023,10.7391,841500.0
2012-06-29 15:55:00,14.59,14.61,14.56,14.59,1839500.0,10.7391,10.7539,10.7171,10.7391,1839500.0
2012-07-02 09:30:00,14.55,14.64,14.51,14.59,577000.0,10.7097,10.7759,10.6802,10.7391,577000.0
2012-07-02 09:35:00,14.6,14.74,14.59,14.73,560400.0,10.7465,10.8495,10.7391,10.8422,560400.0
2012-07-02 09:40:00,14.73,14.75,14.71,14.74,399600.0,10.8422,10.8569,10.8275,10.8495,399600.0
2012-07-02 09:45:00,14.75,14.83,14.75,14.76,530700.0,10.8569,10.9158,10.8569,10.8643,530700.0
2012-07-02 09:50:00,14.77,14.81,14.71,14.71,476400.0,10.8716,10.9011,10.8275,10.8275,476400.0
2012-07-02 09:55:00,14.71,14.77,14.71,14.75,390300.0,10.8275,10.8716,10.8275,10.8569,390300.0
2012-07-02 10:00:00,14.74,14.75,14.61,14.65,1156400.0,10.8495,10.8569,10.7539,10.7833,1156400.0
2012-07-02 10:05:00,14.65,14.68,14.59,14.66,547200.0,10.7833,10.8054,10.7391,10.7907,547200.0
2012-07-02 10:10:00,14.66,14.67,14.61,14.61,395300.0,10.7907,10.798,10.7539,10.7539,395300.0
2012-07-02 10:15:00,14.62,14.64,14.56,14.6,315400.0,10.7612,10.7759,10.7171,10.7465,315400.0
2012-07-02 10:20:00,14.6,14.68,14.58,14.67,348900.0,10.7465,10.8054,10.7318,10.798,348900.0
2012-07-02 10:25:00,14.67,14.68,14.6,14.6,181600.0,10.798,10.8054,10.7465,10.7465,181600.0
2012-07-02 10:30:00,14.6,14.63,14.52,14.53,551500.0,10.7465,10.7686,10.6876,10.695,551500.0
2012-07-02 10:35:00,14.52,14.6,14.52,14.58,335200.0,10.6876,10.7465,10.6876,10.7318,335200.0
2012-07-02 10:40:00,14.58,14.62,14.57,14.61,296000.0,10.7318,10.7612,10.7244,10.7539,296000.0
2012-07-02 10:45:00,14.61,14.71,14.61,14.71,345400.0,10.7539,10.8275,10.7539,10.8275,345400.0
2012-07-02 10:50:00,14.71,14.73,14.69,14.71,473100.0,10.8275,10.8422,10.8127,10.8275,473100.0
2012-07-02 10:55:00,14.7,14.71,14.65,14.66,515700.0,10.8201,10.8275,10.7833,10.7907,515700.0
2012-07-02 11:00:00,14.66,14.7,14.65,14.7,497400.0,10.7907,10.8201,10.7833,10.8201,497400.0
2012-07-02 11:05:00,14.7,14.71,14.69,14.71,217300.0,10.8201,10.8275,10.8127,10.8275,217300.0
2012-07-02 11:10:00,14.71,14.71,14.65,14.67,697300.0,10.8275,10.8275,10.7833,10.798,697300.0
2012-07-02 11:15:00,14.66,14.69,14.66,14.68,245600.0,10.7907,10.8127,10.7907,10.8054,245600.0
2012-07-02 11:20:00,14.67,14.69,14.66,14.67,343900.0,10.798,10.8127,10.7907,10.798,343900.0
2012-07-02 11:25:00,14.67,14.68,14.65,14.66,225100.0,10.798,10.8054,10.7833,10.7907,225100.0
2012-07-02 11:30:00,14.66,14.67,14.65,14.67,433000.0,10.7907,10.798,10.7833,10.798,433000.0
2012-07-02 11:35:00,14.67,14.74,14.67,14.71,312100.0,10.798,10.8495,10.798,10.8275,312100.0
2012-07-02 11:40:00,14.71,14.73,14.7,14.72,63900.0,10.8275,10.8422,10.8201,10.8348,63900.0
2012-07-02 11:45:00,14.71,14.71,14.68,14.68,151000.0,10.8275,10.8275,10.8054,10.8054,151000.0
2012-07-02 11:50:00,14.68,14.7,14.68,14.7,75700.0,10.8054,10.8201,10.8054,10.8201,75700.0
2012-07-02 11:55:00,14.7,14.7,14.68,14.7,71600.0,10.8201,10.8201,10.8054,10.8201,71600.0
2012-07-02 12:00:00,14.69,14.7,14.66,14.68,327800.0,10.8127,10.8201,10.7907,10.8054,327800.0
2012-07-02 12:05:00,14.68,14.68,14.66,14.68,150200.0,10.8054,10.8054,10.7907,10.8054,150200.0
2012-07-02 12:10:00,14.67,14.75,14.67,14.74,250300.0,10.798,10.8569,10.798,10.8495,250300.0
2012-07-02 12:15:00,14.74,14.76,14.72,14.72,236900.0,10.8495,10.8643,10.8348,10.8348,236900.0
2012-07-02 12:20:00,14.73,14.77,14.72,14.76,158300.0,10.8422,10.8716,10.8348,10.8643,158300.0
2012-07-02 12:25:00,14.76,14.77,14.74,14.76,177600.0,10.8643,10.8716,10.8495,10.8643,177600.0
2012-07-02 12:30:00,14.75,14.8,14.75,14.77,172600.0,10.8569,10.8937,10.8569,10.8716,172600.0
2012-07-02 12:35:00,14.77,14.79,14.76,14.77,146400.0,10.8716,10.8863,10.8643,10.8716,146400.0
2012-07-02 12:40:00,14.78,14.79,14.77,14.77,59700.0,10.879,10.8863,10.8716,10.8716,59700.0
2012-07-02 12:45:00,14.78,14.78,14.77,14.78,104200.0,10.879,10.879,10.8716,10.879,104200.0
2012-07-02 12:50:00,14.78,14.84,14.77,14.81,502700.0,10.879,10.9231,10.8716,10.9011,502700.0
2012-07-02 12:55:00,14.81,14.81,14.78,14.79,100400.0,10.9011,10.9011,10.879,10.8863,100400.0
2012-07-02 13:00:00,14.78,14.79,14.76,14.76,83500.0,10.879,10.8863,10.8643,10.8643,83500.0
2012-07-02 13:05:00,14.76,14.77,14.75,14.76,90000.0,10.8643,10.8716,10.8569,10.8643,90000.0
2012-07-02 13:10:00,14.76,14.77,14.76,14.76,36800.0,10.8643,10.8716,10.8643,10.8643,36800.0
2012-07-02 13:15:00,14.76,14.77,14.75,14.77,102400.0,10.8643,10.8716,10.8569,10.8716,102400.0
2012-07-02 13:20:00,14.77,14.79,14.74,14.74,392100.0,10.8716,10.8863,10.8495,10.8495,392100.0
2012-07-02 13:25:00,14.75,14.76,14.74,14.75,123600.0,10.8569,10.8643,10.8495,10.8569,123600.0
2012-07-02 13:30:00,14.75,14.76,14.74,14.74,152200.0,10.8569,10.8643,10.8495,10.8495,152200.0
2012-07-02 13:35:00,14.75,14.75,14.71,14.74,150500.0,10.8569,10.8569,10.8275,10.8495,150500.0
2012-07-02 13:40:00,14.74,14.79,14.74,14.78,381800.0,10.8495,10.8863,10.8495,10.879,381800.0
2012-07-02 13:45:00,14.79,14.79,14.78,14.79,46000.0,10.8863,10.8863,10.879,10.8863,46000.0
2012-07-02 13:50:00,14.79,14.79,14.78,14.79,71100.0,10.8863,10.8863,10.879,10.8863,71100.0
2012-07-02 13:55:00,14.78,14.8,14.78,14.79,203800.0,10.879,10.8937,10.879,10.8863,203800.0
2012-07-02 14:00:00,14.8,14.81,14.77,14.79,175100.0,10.8937,10.9011,10.8716,10.8863,175100.0
2012-07-02 14:05:00,14.79,14.82,14.78,14.82,316400.0,10.8863,10.9084,10.879,10.9084,316400.0
2012-07-02 14:10:00,14.81,14.86,14.81,14.86,251800.0,10.9011,10.9379,10.9011,10.9379,251800.0
2012-07-02 14:15:00,14.85,14.87,14.83,14.85,299600.0,10.9305,10.9452,10.9158,10.9305,299600.0
2012-07-02 14:20:00,14.84,14.87,14.84,14.85,285700.0,10.9231,10.9452,10.9231,10.9305,285700.0
2012-07-02 14:25:00,14.86,14.88,14.85,14.88,173700.0,10.9379,10.9526,10.9305,10.9526,173700.0
2012-07-02 14:30:00,14.88,14.88,14.87,14.87,240000.0,10.9526,10.9526,10.9452,10.9452,240000.0
2012-07-02 14:35:00,14.87,14.88,14.85,14.85,161200.0,10.9452,10.9526,10.9305,10.9305,161200.0
2012-07-02 14:40:00,14.86,14.86,14.84,14.86,166800.0,10.9379,10.9379,10.9231,10.9379,166800.0
2012-07-02 14:45:00,14.86,14.86,14.85,14.86,172100.0,10.9379,10.9379,10.9305,10.9379,172100.0
2012-07-02 14:50:00,14.86,14.86,14.81,14.82,237600.0,10.9379,10.9379,10.9011,10.9084,237600.0
2012-07-02 14:55:00,14.82,14.85,14.81,14.82,128200.0,10.9084,10.9305,10.9011,10.9084,128200.0
2012-07-02 15:00:00,14.83,14.84,14.82,14.83,124200.0,10.9158,10.9231,10.9084,10.9158,124200.0
2012-07-02 15:05:00,14.82,14.84,14.81,14.82,149500.0,10.9084,10.9231,10.9011,10.9084,149500.0
2012-07-02 15:10:00,14.81,14.83,14.8,14.82,162700.0,10.9011,10.9158,10.8937,10.9084,162700.0
2012-07-02 15:15:00,14.81,14.83,14.81,14.81,147900.0,10.9011,10.9158,10.9011,10.9011,147900.0
2012-07-02 15:20:00,14.81,14.86,14.81,14.84,289800.0,10.9011,10.9379,10.9011,10.9231,289800.0
2012-07-02 15:25:00,14.84,14.87,14.84,14.87,216400.0,10.9231,10.9452,10.9231,10.9452,216400.0
2012-07-02 15:30:00,14.87,14.92,14.86,14.9,487600.0,10.9452,10.982,10.9379,10.9673,487600.0
2012-07-02 15:35:00,14.9,14.97,14.9,14.95,837700.0,10.9673,11.0188,10.9673,11.0041,837700.0
2012-07-02 15:40:00,14.94,14.95,14.93,14.94,291700.0,10.9968,11.0041,10.9894,10.9968,291700.0
2012-07-02 15:45:00,14.93,14.95,14.89,14.91,966600.0,10.9894,11.0041,10.96,10.9747,966600.0
2012-07-02 15:50:00,14.91,14.96,14.9,14.94,864900.0,10.9747,11.0115,10.9673,10.9968,864900.0
2012-07-02 15:55:00,14.94,14.98,14.93,14.94,1558900.0,10.9968,11.0262,10.9894,10.9968,1558900.0
2012-07-03 09:30:00,14.79,14.84,14.77,14.79,933800.0,10.8863,10.9231,10.8716,10.8863,933800.0
2012-07-03 09:35:00,14.8,14.83,14.78,14.82,432700.0,10.8937,10.9158,10.879,10.9084,432700.0
2012-07-03 09:40:00,14.83,14.93,14.82,14.93,355800.0,10.9158,10.9894,10.9084,10.9894,355800.0
2012-07-03 09:45:00,14.93,14.94,14.87,14.89,286700.0,10.9894,10.9968,10.9452,10.96,286700.0
2012-07-03 09:50:00,14.89,14.94,14.88,14.91,229800.0,10.96,10.9968,10.9526,10.9747,229800.0
2012-07-03 09:55:00,14.91,14.94,14.9,14.92,214000.0,10.9747,10.9968,10.9673,10.982,214000.0
2012-07-03 10:00:00,14.92,14.99,14.91,14.99,374200.0,10.982,11.0336,10.9747,11.0336,374200.0
2012-07-03 10:05:00,14.98,15.0,14.96,14.99,384800.0,11.0262,11.0409,11.0115,11.0336,384800.0
2012-07-03 10:10:00,14.99,15.0,14.95,14.97,415500.0,11.0336,11.0409,11.0041,11.0188,415500.0
2012-07-03 10:15:00,14.96,15.0,14.96,14.99,379400.0,11.0115,11.0409,11.0115,11.0336,379400.0
2012-07-03 10:20:00,15.0,15.04,14.98,15.01,376700.0,11.0409,11.0704,11.0262,11.0483,376700.0
2012-07-03 10:25:00,15.02,15.07,15.01,15.04,346900.0,11.0556,11.0924,11.0483,11.0704,346900.0
2012-07-03 10:30:00,15.03,15.06,15.03,15.05,210500.0,11.063,11.0851,11.063,11.0777,210500.0
2012-07-03 10:35:00,15.06,15.08,15.05,15.06,241000.0,11.0851,11.0998,11.0777,11.0851,241000.0
2012-07-03 10:40:00,15.05,15.09,15.04,15.07,340900.0,11.0777,11.1072,11.0704,11.0924,340900.0
2012-07-03 10:45:00,15.07,15.08,15.06,15.07,181800.0,11.0924,11.0998,11.0851,11.0924,181800.0
2012-07-03 10:50:00,15.07,15.09,15.06,15.06,153100.0,11.0924,11.1072,11.0851,11.0851,153100.0
2012-07-03 10:55:00,15.07,15.08,15.06,15.08,95800.0,11.0924,11.0998,11.0851,11.0998,95800.0
2012-07-03 11:00:00,15.08,15.1,15.06,15.09,329100.0,11.0998,11.1145,11.0851,11.1072,329100.0
2012-07-03 11:05:00,15.09,15.15,15.08,15.14,597900.0,11.1072,11.1513,11.0998,11.144,597900.0
2012-07-03 11:10:00,15.14,15.15,15.11,15.15,302900.0,11.144,11.1513,11.1219,11.1513,302900.0
2012-07-03 11:15:00,15.15,15.15,15.12,15.15,176200.0,11.1513,11.1513,11.1292,11.1513,176200.0
2012-07-03 11:20:00,15.15,15.15,15.12,15.12,137800.0,11.1513,11.1513,11.1292,11.1292,137800.0
2012-07-03 11:25:00,15.12,15.15,15.12,15.15,235100.0,11.1292,11.1513,11.1292,11.1513,235100.0
2012-07-03 11:30:00,15.15,15.15,15.13,15.13,186000.0,11.1513,11.1513,11.1366,11.1366,186000.0
2012-07-03 11:35:00,15.13,15.16,15.13,15.13,169900.0,11.1366,11.1587,11.1366,11.1366,169900.0
2012-07-03 11:40:00,15.14,15.14,15.1,15.11,182000.0,11.144,11.144,11.1145,11.1219,182000.0
2012-07-03 11:45:00,15.11,15.17,15.11,15.17,295400.0,11.1219,11.166,11.1219,11.166,295400.0
2012-07-03 11:50:00,15.17,15.21,15.16,15.19,312300.0,11.166,11.1955,11.1587,11.1808,312300.0
2012-07-03 11:55:00,15.19,15.19,15.17,15.17,159000.0,11.1808,11.1808,11.166,11.166,159000.0
2012-07-03 12:00:00,15.17,15.18,15.17,15.18,72400.0,11.166,11.1734,11.166,11.1734,72400.0
2012-07-03 12:05:00,15.17,15.18,15.15,15.15,206000.0,11.166,11.1734,11.1513,11.1513,206000.0
2012-07-03 12:10:00,15.15,15.16,15.11,15.13,261900.0,11.1513,11.1587,11.1219,11.1366,261900.0
2012-07-03 12:15:00,15.11,15.12,15.06,15.08,359300.0,11.1219,11.1292,11.0851,11.0998,359300.0
2012-07-03 12:20:00,15.08,15.1,15.04,15.09,504000.0,11.0998,11.1145,11.0704,11.1072,504000.0
2012-07-03 12:25:00,15.1,15.1,15.09,15.1,132100.0,11.1145,11.1145,11.1072,11.1145,132100.0
2012-07-03 12:30:00,15.1,15.14,15.07,15.11,698900.0,11.1145,11.144,11.0924,11.1219,698900.0
2012-07-03 12:35:00,15.11,15.13,15.11,15.12,277300.0,11.1219,11.1366,11.1219,11.1292,277300.0
2012-07-03 12:40:00,15.12,15.19,15.1,15.17,972500.0,11.1292,11.1808,11.1145,11.166,972500.0
2012-07-03 12:45:00,15.17,15.17,15.1,15.11,486900.0,11.166,11.166,11.1145,11.1219,486900.0
2012-07-03 12:50:00,15.1,15.12,15.08,15.09,845800.0,11.1145,11.1292,11.0998,11.1072,845800.0
2012-07-03 12:55:00,15.1,15.11,15.08,15.11,989900.0,11.1145,11.1219,11.0998,11.1219,989900.0
2012-07-05 09:30:00,14.95,15.08,14.9,15.04,598700.0,11.0041,11.0998,10.9673,11.0704,598700.0
2012-07-05 09:35:00,15.04,15.05,14.98,15.02,531600.0,11.0704,11.0777,11.0262,11.0556,531600.0
2012-07-05 09:40:00,15.02,15.03,14.92,14.98,489500.0,11.0556,11.063,10.982,11.0262,489500.0
2012-07-05 09:45:00,15.0,15.0,14.84,14.88,486900.0,11.0409,11.0409,10.9231,10.9526,486900.0
2012-07-05 09:50:00,14.88,14.93,14.84,14.87,262300.0,10.9526,10.9894,10.9231,10.9452,262300.0
2012-07-05 09:55:00,14.87,14.93,14.86,14.9,465200.0,10.9452,10.9894,10.9379,10.9673,465200.0
2012-07-05 10:00:00,14.89,14.9,14.76,14.76,399300.0,10.96,10.9673,10.8643,10.8643,399300.0
2012-07-05 10:05:00,14.76,14.8,14.73,14.75,486600.0,10.8643,10.8937,10.8422,10.8569,486600.0
2012-07-05 10:10:00,14.75,14.77,14.74,14.77,342100.0,10.8569,10.8716,10.8495,10.8716,342100.0
2012-07-05 10:15:00,14.77,14.8,14.75,14.78,339100.0,10.8716,10.8937,10.8569,10.879,339100.0
2012-07-05 10:20:00,14.78,14.78,14.75,14.77,236100.0,10.879,10.879,10.8569,10.8716,236100.0
2012-07-05 10:25:00,14.78,14.8,14.77,14.77,313400.0,10.879,10.8937,10.8716,10.8716,313400.0
2012-07-05 10:30:00,14.77,14.79,14.76,14.76,157100.0,10.8716,10.8863,10.8643,10.8643,157100.0
2012-07-05 10:35:00,14.77,14.8,14.76,14.77,353200.0,10.8716,10.8937,10.8643,10.8716,353200.0
2012-07-05 10:40:00,14.77,14.78,14.66,14.67,543700.0,10.8716,10.879,10.7907,10.798,543700.0
2012-07-05 10:45:00,14.66,14.72,14.65,14.72,354800.0,10.7907,10.8348,10.7833,10.8348,354800.0
2012-07-05 10:50:00,14.72,14.75,14.71,14.73,240800.0,10.8348,10.8569,10.8275,10.8422,240800.0
2012-07-05 10:55:00,14.74,14.77,14.73,14.76,145000.0,10.8495,10.8716,10.8422,10.8643,145000.0
2012-07-05 11:00:00,14.76,14.81,14.76,14.77,248100.0,10.8643,10.9011,10.8643,10.8716,248100.0
2012-07-05 11:05:00,14.77,14.79,14.76,14.78,160400.0,10.8716,10.8863,10.8643,10.879,160400.0
2012-07-05 11:10:00,14.78,14.8,14.77,14.78,375300.0,10.879,10.8937,10.8716,10.879,375300.0
2012-07-05 11:15:00,14.78,14.78,14.76,14.78,105800.0,10.879,10.879,10.8643,10.879,105800.0
2012-07-05 11:20:00,14.78,14.78,14.76,14.77,71500.0,10.879,10.879,10.8643,10.8716,71500.0
2012-07-05 11:25:00,14.77,14.77,14.71,14.71,335500.0,10.8716,10.8716,10.8275,10.8275,335500.0
2012-07-05 11:30:00,14.72,14.74,14.69,14.74,660700.0,10.8348,10.8495,10.8127,10.8495,660700.0
2012-07-05 11:35:00,14.73,14.75,14.69,14.69,287500.0,10.8422,10.8569,10.8127,10.8127,287500.0
2012-07-05 11:40:00,14.7,14.73,14.69,14.71,397900.0,10.8201,10.8422,10.8127,10.8275,397900.0
2012-07-05 11:45:00,14.71,14.76,14.7,14.75,160100.0,10.8275,10.8643,10.8201,10.8569,160100.0
2012-07-05 11:50:00,14.76,14.77,14.74,14.77,218000.0,10.8643,10.8716,10.8495,10.8716,218000.0
2012-07-05 11:55:00,14.77,14.77,14.75,14.76,169600.0,10.8716,10.8716,10.8569,10.8643,169600.0
2012-07-05 12:00:00,14.76,14.77,14.75,14.77,29100.0,10.8643,10.8716,10.8569,10.8716,29100.0
2012-07-05 12:05:00,14.77,14.78,14.75,14.76,126600.0,10.8716,10.879,10.8569,10.8643,126600.0
2012-07-05 12:10:00,14.76,14.79,14.75,14.79,58600.0,10.8643,10.8863,10.8569,10.8863,58600.0
2012-07-05 12:15:00,14.79,14.82,14.79,14.81,85600.0,10.8863,10.9084,10.8863,10.9011,85600.0
2012-07-05 12:20:00,14.8,14.83,14.79,14.81,278200.0,10.8937,10.9158,10.8863,10.9011,278200.0
2012-07-05 12:25:00,14.81,14.83,14.78,14.79,247100.0,10.9011,10.9158,10.879,10.8863,247100.0
2012-07-05 12:30:00,14.79,14.79,14.75,14.77,87700.0,10.8863,10.8863,10.8569,10.8716,87700.0
2012-07-05 12:35:00,14.77,14.77,14.75,14.76,188200.0,10.8716,10.8716,10.8569,10.8643,188200.0
2012-07-05 12:40:00,14.76,14.79,14.75,14.79,261000.0,10.8643,10.8863,10.8569,10.8863,261000.0
2012-07-05 12:45:00,14.79,14.8,14.77,14.77,274800.0,10.8863,10.8937,10.8716,10.8716,274800.0
2012-07-05 12:50:00,14.77,14.8,14.77,14.79,138900.0,10.8716,10.8937,10.8716,10.8863,138900.0
2012-07-05 12:55:00,14.79,14.8,14.78,14.79,47900.0,10.8863,10.8937,10.879,10.8863,47900.0
2012-07-05 13:00:00,14.8,14.82,14.79,14.8,130400.0,10.8937,10.9084,10.8863,10.8937,130400.0
2012-07-05 13:05:00,14.81,14.85,14.8,14.83,111800.0,10.9011,10.9305,10.8937,10.9158,111800.0
2012-07-05 13:10:00,14.84,14.85,14.79,14.8,227900.0,10.9231,10.9305,10.8863,10.8937,227900.0
2012-07-05 13:15:00,14.79,14.79,14.74,14.79,441900.0,10.8863,10.8863,10.8495,10.8863,441900.0
2012-07-05 13:20:00,14.79,14.79,14.77,14.78,256400.0,10.8863,10.8863,10.8716,10.879,256400.0
2012-07-05 13:25:00,14.78,14.79,14.75,14.75,112900.0,10.879,10.8863,10.8569,10.8569,112900.0
2012-07-05 13:30:00,14.75,14.78,14.74,14.76,130600.0,10.8569,10.879,10.8495,10.8643,130600.0
2012-07-05 13:35:00,14.76,14.78,14.74,14.75,369800.0,10.8643,10.879,10.8495,10.8569,369800.0
2012-07-05 13:40:00,14.75,14.76,14.74,14.75,119500.0,10.8569,10.8643,10.8495,10.8569,119500.0
2012-07-05 13:45:00,14.75,14.81,14.74,14.8,98500.0,10.8569,10.9011,10.8495,10.8937,98500.0
2012-07-05 13:50:00,14.8,14.81,14.79,14.8,72800.0,10.8937,10.9011,10.8863,10.8937,72800.0
2012-07-05 13:55:00,14.8,14.8,14.78,14.79,69400.0,10.8937,10.8937,10.879,10.8863,69400.0
2012-07-05 14:00:00,14.79,14.8,14.76,14.79,110300.0,10.8863,10.8937,10.8643,10.8863,110300.0
2012-07-05 14:05:00,14.79,14.81,14.77,14.77,112300.0,10.8863,10.9011,10.8716,10.8716,112300.0
2012-07-05 14:10:00,14.78,14.79,14.76,14.77,119500.0,10.879,10.8863,10.8643,10.8716,119500.0
2012-07-05 14:15:00,14.76,14.78,14.76,14.78,153000.0,10.8643,10.879,10.8643,10.879,153000.0
2012-07-05 14:20:00,14.78,14.8,14.77,14.77,87600.0,10.879,10.8937,10.8716,10.8716,87600.0
2012-07-05 14:25:00,14.78,14.8,14.77,14.8,79900.0,10.879,10.8937,10.8716,10.8937,79900.0
2012-07-05 14:30:00,14.79,14.8,14.77,14.78,90400.0,10.8863,10.8937,10.8716,10.879,90400.0
2012-07-05 14:35:00,14.79,14.79,14.75,14.75,165300.0,10.8863,10.8863,10.8569,10.8569,165300.0
2012-07-05 14:40:00,14.75,14.76,14.74,14.75,37600.0,10.8569,10.8643,10.8495,10.8569,37600.0
2012-07-05 14:45:00,14.75,14.76,14.72,14.74,246700.0,10.8569,10.8643,10.8348,10.8495,246700.0
2012-07-05 14:50:00,14.74,14.74,14.72,14.73,69200.0,10.8495,10.8495,10.8348,10.8422,69200.0
2012-07-05 14:55:00,14.73,14.74,14.71,14.71,77100.0,10.8422,10.8495,10.8275,10.8275,77100.0
2012-07-05 15:00:00,14.71,14.72,14.7,14.72,152600.0,10.8275,10.8348,10.8201,10.8348,152600.0
2012-07-05 15:05:00,14.71,14.72,14.69,14.71,148200.0,10.8275,10.8348,10.8127,10.8275,148200.0
2012-07-05 15:10:00,14.71,14.72,14.68,14.69,242800.0,10.8275,10.8348,10.8054,10.8127,242800.0
2012-07-05 15:15:00,14.69,14.69,14.64,14.64,270600.0,10.8127,10.8127,10.7759,10.7759,270600.0
2012-07-05 15:20:00,14.64,14.66,14.6,14.6,465100.0,10.7759,10.7907,10.7465,10.7465,465100.0
2012-07-05 15:25:00,14.61,14.62,14.59,14.61,419900.0,10.7539,10.7612,10.7391,10.7539,419900.0
2012-07-05 15:30:00,14.61,14.62,14.56,14.57,611400.0,10.7539,10.7612,10.7171,10.7244,611400.0
2012-07-05 15:35:00,14.56,14.57,14.55,14.56,377100.0,10.7171,10.7244,10.7097,10.7171,377100.0
2012-07-05 15:40:00,14.56,14.6,14.55,14.56,576900.0,10.7171,10.7465,10.7097,10.7171,576900.0
2012-07-05 15:45:00,14.56,14.58,14.55,14.56,527200.0,10.7171,10.7318,10.7097,10.7171,527200.0
2012-07-05 15:50:00,14.56,14.57,14.52,14.52,945600.0,10.7171,10.7244,10.6876,10.6876,945600.0
2012-07-05 15:55:00,14.52,14.55,14.5,14.51,1521900.0,10.6876,10.7097,10.6729,10.6802,1521900.0
2012-07-06 09:30:00,14.21,14.35,14.21,14.32,716600.0,10.4594,10.5625,10.4594,10.5404,716600.0
2012-07-06 09:35:00,14.32,14.33,14.16,14.27,585200.0,10.5404,10.5478,10.4226,10.5036,585200.0
2012-07-06 09:40:00,14.27,14.42,14.26,14.35,349800.0,10.5036,10.614,10.4962,10.5625,349800.0
2012-07-06 09:45:00,14.35,14.35,14.19,14.22,805100.0,10.5625,10.5625,10.4447,10.4668,805100.0
2012-07-06 09:50:00,14.23,14.23,14.12,14.17,433300.0,10.4742,10.4742,10.3932,10.43,433300.0
2012-07-06 09:55:00,14.17,14.22,14.15,14.22,533600.0,10.43,10.4668,10.4153,10.4668,533600.0
2012-07-06 10:00:00,14.22,14.25,14.18,14.24,461300.0,10.4668,10.4889,10.4373,10.4815,461300.0
2012-07-06 10:05:00,14.24,14.27,14.2,14.24,425900.0,10.4815,10.5036,10.4521,10.4815,425900.0
2012-07-06 10:10:00,14.24,14.29,14.22,14.28,289500.0,10.4815,10.5183,10.4668,10.511,289500.0
2012-07-06 10:15:00,14.28,14.29,14.25,14.27,419400.0,10.511,10.5183,10.4889,10.5036,419400.0
2012-07-06 10:20:00,14.28,14.33,14.27,14.33,557900.0,10.511,10.5478,10.5036,10.5478,557900.0
2012-07-06 10:25:00,14.32,14.35,14.28,14.29,389000.0,10.5404,10.5625,10.511,10.5183,389000.0
2012-07-06 10:30:00,14.29,14.34,14.29,14.34,382200.0,10.5183,10.5551,10.5183,10.5551,382200.0
2012-07-06 10:35:00,14.33,14.41,14.33,14.4,241800.0,10.5478,10.6066,10.5478,10.5993,241800.0
2012-07-06 10:40:00,14.41,14.42,14.35,14.35,286300.0,10.6066,10.614,10.5625,10.5625,286300.0
2012-07-06 10:45:00,14.35,14.36,14.33,14.33,136700.0,10.5625,10.5698,10.5478,10.5478,136700.0
2012-07-06 10:50:00,14.33,14.34,14.23,14.27,328600.0,10.5478,10.5551,10.4742,10.5036,328600.0
2012-07-06 10:55:00,14.28,14.28,14.2,14.24,528800.0,10.511,10.511,10.4521,10.4815,528800.0
2012-07-06 11:00:00,14.24,14.34,14.23,14.33,436600.0,10.4815,10.5551,10.4742,10.5478,436600.0
2012-07-06 11:05:00,14.34,14.39,14.32,14.37,613000.0,10.5551,10.5919,10.5404,10.5772,613000.0
2012-07-06 11:10:00,14.37,14.39,14.35,14.37,447300.0,10.5772,10.5919,10.5625,10.5772,447300.0
2012-07-06 11:15:00,14.37,14.38,14.34,14.38,303100.0,10.5772,10.5846,10.5551,10.5846,303100.0
2012-07-06 11:20:00,14.38,14.38,14.32,14.33,142000.0,10.5846,10.5846,10.5404,10.5478,142000.0
2012-07-06 11:25:00,14.32,14.34,14.29,14.29,367700.0,10.5404,10.5551,10.5183,10.5183,367700.0
2012-07-06 11:30:00,14.3,14.32,14.29,14.31,109800.0,10.5257,10.5404,10.5183,10.533,109800.0
2012-07-06 11:35:00,14.3,14.37,14.3,14.37,359100.0,10.5257,10.5772,10.5257,10.5772,359100.0
2012-07-06 11:40:00,14.36,14.42,14.35,14.42,310400.0,10.5698,10.614,10.5625,10.614,310400.0
2012-07-06 11:45:00,14.42,14.45,14.41,14.43,145900.0,10.614,10.6361,10.6066,10.6214,145900.0
2012-07-06 11:50:00,14.42,14.44,14.39,14.41,152900.0,10.614,10.6287,10.5919,10.6066,152900.0
2012-07-06 11:55:00,14.41,14.41,14.35,14.38,135300.0,10.6066,10.6066,10.5625,10.5846,135300.0
2012-07-06 12:00:00,14.37,14.38,14.34,14.36,215600.0,10.5772,10.5846,10.5551,10.5698,215600.0
2012-07-06 12:05:00,14.36,14.36,14.33,14.35,115600.0,10.5698,10.5698,10.5478,10.5625,115600.0
2012-07-06 12:10:00,14.35,14.36,14.32,14.34,143400.0,10.5625,10.5698,10.5404,10.5551,143400.0
2012-07-06 12:15:00,14.33,14.36,14.32,14.33,175400.0,10.5478,10.5698,10.5404,10.5478,175400.0
2012-07-06 12:20:00,14.33,14.34,14.31,14.32,267600.0,10.5478,10.5551,10.533,10.5404,267600.0
2012-07-06 12:25:00,14.33,14.33,14.31,14.31,118600.0,10.5478,10.5478,10.533,10.533,118600.0
2012-07-06 12:30:00,14.32,14.33,14.31,14.31,76000.0,10.5404,10.5478,10.533,10.533,76000.0
2012-07-06 12:35:00,14.31,14.31,14.29,14.3,137100.0,10.533,10.533,10.5183,10.5257,137100.0
2012-07-06 12:40:00,14.31,14.31,14.3,14.3,67300.0,10.533,10.533,10.5257,10.5257,67300.0
2012-07-06 12:45:00,14.3,14.33,14.29,14.29,152600.0,10.5257,10.5478,10.5183,10.5183,152600.0
2012-07-06 12:50:00,14.29,14.3,14.28,14.29,130300.0,10.5183,10.5257,10.511,10.5183,130300.0
2012-07-06 12:55:00,14.29,14.3,14.26,14.28,124900.0,10.5183,10.5257,10.4962,10.511,124900.0
2012-07-06 13:00:00,14.28,14.28,14.25,14.26,83000.0,10.511,10.511,10.4889,10.4962,83000.0
2012-07-06 13:05:00,14.26,14.28,14.25,14.28,106500.0,10.4962,10.511,10.4889,10.511,106500.0
2012-07-06 13:10:00,14.28,14.28,14.27,14.28,21900.0,10.511,10.511,10.5036,10.511,21900.0
2012-07-06 13:15:00,14.28,14.31,14.28,14.3,210400.0,10.511,10.533,10.511,10.5257,210400.0
2012-07-06 13:20:00,14.3,14.3,14.26,14.27,62700.0,10.5257,10.5257,10.4962,10.5036,62700.0
2012-07-06 13:25:00,14.28,14.28,14.25,14.25,96400.0,10.511,10.511,10.4889,10.4889,96400.0
2012-07-06 13:30:00,14.25,14.26,14.23,14.24,92200.0,10.4889,10.4962,10.4742,10.4815,92200.0
2012-07-06 13:35:00,14.25,14.25,14.24,14.25,76300.0,10.4889,10.4889,10.4815,10.4889,76300.0
2012-07-06 13:40:00,14.25,14.25,14.22,14.22,128300.0,10.4889,10.4889,10.4668,10.4668,128300.0
2012-07-06 13:45:00,14.23,14.23,14.2,14.21,139700.0,10.4742,10.4742,10.4521,10.4594,139700.0
2012-07-06 13:50:00,14.21,14.21,14.18,14.18,109500.0,10.4594,10.4594,10.4373,10.4373,109500.0
2012-07-06 13:55:00,14.19,14.2,14.18,14.2,94700.0,10.4447,10.4521,10.4373,10.4521,94700.0
2012-07-06 14:00:00,14.2,14.2,14.18,14.19,123100.0,10.4521,10.4521,10.4373,10.4447,123100.0
2012-07-06 14:05:00,14.2,14.2,14.15,14.16,168700.0,10.4521,10.4521,10.4153,10.4226,168700.0
2012-07-06 14:10:00,14.16,14.17,14.15,14.15,131800.0,10.4226,10.43,10.4153,10.4153,131800.0
2012-07-06 14:15:00,14.15,14.16,14.11,14.12,233800.0,10.4153,10.4226,10.3858,10.3932,233800.0
2012-07-06 14:20:00,14.12,14.14,14.11,14.12,223700.0,10.3932,10.4079,10.3858,10.3932,223700.0
2012-07-06 14:25:00,14.13,14.14,14.12,14.14,85700.0,10.4005,10.4079,10.3932,10.4079,85700.0
2012-07-06 14:30:00,14.14,14.15,14.13,14.15,132400.0,10.4079,10.4153,10.4005,10.4153,132400.0
2012-07-06 14:35:00,14.15,14.18,14.14,14.18,162100.0,10.4153,10.4373,10.4079,10.4373,162100.0
2012-07-06 14:40:00,14.17,14.18,14.15,14.16,75500.0,10.43,10.4373,10.4153,10.4226,75500.0
2012-07-06 14:45:00,14.17,14.18,14.16,14.18,93500.0,10.43,10.4373,10.4226,10.4373,93500.0
2012-07-06 14:50:00,14.18,14.21,14.17,14.2,273100.0,10.4373,10.4594,10.43,10.4521,273100.0
2012-07-06 14:55:00,14.19,14.19,14.16,14.17,92800.0,10.4447,10.4447,10.4226,10.43,92800.0
2012-07-06 15:00:00,14.16,14.19,14.16,14.18,239500.0,10.4226,10.4447,10.4226,10.4373,239500.0
2012-07-06 15:05:00,14.18,14.19,14.17,14.18,254800.0,10.4373,10.4447,10.43,10.4373,254800.0
2012-07-06 15:10:00,14.18,14.19,14.16,14.19,310500.0,10.4373,10.4447,10.4226,10.4447,310500.0
2012-07-06 15:15:00,14.19,14.2,14.17,14.19,421700.0,10.4447,10.4521,10.43,10.4447,421700.0
2012-07-06 15:20:00,14.19,14.19,14.14,14.14,306800.0,10.4447,10.4447,10.4079,10.4079,306800.0
2012-07-06 15:25:00,14.15,14.16,14.13,14.16,425500.0,10.4153,10.4226,10.4005,10.4226,425500.0
2012-07-06 15:30:00,14.16,14.2,14.16,14.2,408300.0,10.4226,10.4521,10.4226,10.4521,408300.0
2012-07-06 15:35:00,14.2,14.22,14.18,14.19,547800.0,10.4521,10.4668,10.4373,10.4447,547800.0
2012-07-06 15:40:00,14.19,14.25,14.18,14.24,527200.0,10.4447,10.4889,10.4373,10.4815,527200.0
2012-07-06 15:45:00,14.25,14.27,14.21,14.22,667500.0,10.4889,10.5036,10.4594,10.4668,667500.0
2012-07-06 15:50:00,14.21,14.25,14.21,14.23,525500.0,10.4594,10.4889,10.4594,10.4742,525500.0
2012-07-06 15:55:00,14.23,14.23,14.14,14.16,1475400.0,10.4742,10.4742,10.4079,10.4226,1475400.0
2012-07-09 09:30:00,14.12,14.18,14.08,14.14,549100.0,10.3932,10.4373,10.3637,10.4079,549100.0
2012-07-09 09:35:00,14.13,14.14,14.01,14.02,360400.0,10.4005,10.4079,10.3122,10.3196,360400.0
2012-07-09 09:40:00,14.02,14.02,13.91,13.96,490900.0,10.3196,10.3196,10.2386,10.2754,490900.0
2012-07-09 09:45:00,13.96,14.0,13.93,14.0,230000.0,10.2754,10.3049,10.2533,10.3049,230000.0
2012-07-09 09:50:00,14.0,14.0,13.91,13.92,335100.0,10.3049,10.3049,10.2386,10.246,335100.0
2012-07-09 09:55:00,13.92,13.95,13.9,13.95,263300.0,10.246,10.2681,10.2313,10.2681,263300.0
2012-07-09 10:00:00,13.95,13.99,13.92,13.99,234000.0,10.2681,10.2975,10.246,10.2975,234000.0
2012-07-09 10:05:00,13.98,14.02,13.96,13.98,198000.0,10.2901,10.3196,10.2754,10.2901,198000.0
2012-07-09 10:10:00,13.99,14.01,13.98,14.0,139400.0,10.2975,10.3122,10.2901,10.3049,139400.0
2012-07-09 10:15:00,14.0,14.01,13.94,13.95,250600.0,10.3049,10.3122,10.2607,10.2681,250600.0
2012-07-09 10:20:00,13.95,13.96,13.92,13.93,137600.0,10.2681,10.2754,10.246,10.2533,137600.0
2012-07-09 10:25:00,13.93,13.95,13.91,13.93,277600.0,10.2533,10.2681,10.2386,10.2533,277600.0
2012-07-09 10:30:00,13.93,13.94,13.92,13.94,69300.0,10.2533,10.2607,10.246,10.2607,69300.0
2012-07-09 10:35:00,13.94,13.99,13.93,13.97,160000.0,10.2607,10.2975,10.2533,10.2828,160000.0
2012-07-09 10:40:00,13.97,13.99,13.96,13.96,149600.0,10.2828,10.2975,10.2754,10.2754,149600.0
2012-07-09 10:45:00,13.96,14.0,13.96,13.99,183900.0,10.2754,10.3049,10.2754,10.2975,183900.0
2012-07-09 10:50:00,13.99,14.0,13.96,13.97,121500.0,10.2975,10.3049,10.2754,10.2828,121500.0
2012-07-09 10:55:00,13.96,13.98,13.93,13.93,382600.0,10.2754,10.2901,10.2533,10.2533,382600.0
2012-07-09 11:00:00,13.94,13.94,13.92,13.94,135700.0,10.2607,10.2607,10.246,10.2607,135700.0
2012-07-09 11:05:00,13.94,13.95,13.92,13.93,238700.0,10.2607,10.2681,10.246,10.2533,238700.0
2012-07-09 11:10:00,13.93,13.94,13.91,13.91,241700.0,10.2533,10.2607,10.2386,10.2386,241700.0
2012-07-09 11:15:00,13.91,13.93,13.91,13.92,138400.0,10.2386,10.2533,10.2386,10.246,138400.0
2012-07-09 11:20:00,13.92,13.95,13.92,13.93,193600.0,10.246,10.2681,10.246,10.2533,193600.0
2012-07-09 11:25:00,13.93,13.94,13.9,13.91,152600.0,10.2533,10.2607,10.2313,10.2386,152600.0
2012-07-09 11:30:00,13.91,13.91,13.85,13.86,368600.0,10.2386,10.2386,10.1944,10.2018,368600.0
2012-07-09 11:35:00,13.86,13.87,13.84,13.85,258700.0,10.2018,10.2092,10.1871,10.1944,258700.0
2012-07-09 11:40:00,13.86,13.91,13.85,13.91,186200.0,10.2018,10.2386,10.1944,10.2386,186200.0
2012-07-09 11:45:00,13.91,13.92,13.9,13.91,156900.0,10.2386,10.246,10.2313,10.2386,156900.0
2012-07-09 11:50:00,13.9,13.91,13.87,13.88,134500.0,10.2313,10.2386,10.2092,10.2165,134500.0
2012-07-09 11:55:00,13.89,13.89,13.83,13.84,184100.0,10.2239,10.2239,10.1797,10.1871,184100.0
2012-07-09 12:00:00,13.83,13.86,13.83,13.86,83100.0,10.1797,10.2018,10.1797,10.2018,83100.0
2012-07-09 12:05:00,13.85,13.88,13.85,13.87,93300.0,10.1944,10.2165,10.1944,10.2092,93300.0
2012-07-09 12:10:00,13.87,13.9,13.86,13.9,138500.0,10.2092,10.2313,10.2018,10.2313,138500.0
2012-07-09 12:15:00,13.9,13.9,13.87,13.9,128600.0,10.2313,10.2313,10.2092,10.2313,128600.0
2012-07-09 12:20:00,13.9,13.93,13.9,13.9,162500.0,10.2313,10.2533,10.2313,10.2313,162500.0
2012-07-09 12:25:00,13.91,13.92,13.88,13.88,149500.0,10.2386,10.246,10.2165,10.2165,149500.0
2012-07-09 12:30:00,13.88,13.91,13.88,13.9,278100.0,10.2165,10.2386,10.2165,10.2313,278100.0
2012-07-09 12:35:00,13.9,13.9,13.86,13.88,156200.0,10.2313,10.2313,10.2018,10.2165,156200.0
2012-07-09 12:40:00,13.87,13.89,13.87,13.88,104700.0,10.2092,10.2239,10.2092,10.2165,104700.0
2012-07-09 12:45:00,13.88,13.89,13.86,13.89,54000.0,10.2165,10.2239,10.2018,10.2239,54000.0
2012-07-09 12:50:00,13.89,13.91,13.88,13.9,140900.0,10.2239,10.2386,10.2165,10.2313,140900.0
2012-07-09 12:55:00,13.9,13.9,13.86,13.86,37700.0,10.2313,10.2313,10.2018,10.2018,37700.0
2012-07-09 13:00:00,13.87,13.88,13.85,13.87,156500.0,10.2092,10.2165,10.1944,10.2092,156500.0
2012-07-09 13:05:00,13.87,13.87,13.82,13.83,189300.0,10.2092,10.2092,10.1724,10.1797,189300.0
2012-07-09 13:10:00,13.83,13.84,13.81,13.82,88300.0,10.1797,10.1871,10.165,10.1724,88300.0
2012-07-09 13:15:00,13.82,13.84,13.82,13.84,125600.0,10.1724,10.1871,10.1724,10.1871,125600.0
2012-07-09 13:20:00,13.84,13.86,13.83,13.86,135400.0,10.1871,10.2018,10.1797,10.2018,135400.0
2012-07-09 13:25:00,13.86,13.9,13.85,13.9,98400.0,10.2018,10.2313,10.1944,10.2313,98400.0
2012-07-09 13:30:00,13.9,13.91,13.88,13.89,139500.0,10.2313,10.2386,10.2165,10.2239,139500.0
2012-07-09 13:35:00,13.89,13.91,13.87,13.9,175700.0,10.2239,10.2386,10.2092,10.2313,175700.0
2012-07-09 13:40:00,13.9,13.91,13.88,13.89,74900.0,10.2313,10.2386,10.2165,10.2239,74900.0
2012-07-09 13:45:00,13.88,13.91,13.88,13.89,260800.0,10.2165,10.2386,10.2165,10.2239,260800.0
2012-07-09 13:50:00,13.89,13.91,13.88,13.89,110000.0,10.2239,10.2386,10.2165,10.2239,110000.0
2012-07-09 13:55:00,13.89,13.9,13.88,13.89,108000.0,10.2239,10.2313,10.2165,10.2239,108000.0
2012-07-09 14:00:00,13.88,13.9,13.88,13.9,60100.0,10.2165,10.2313,10.2165,10.2313,60100.0
2012-07-09 14:05:00,13.9,13.91,13.86,13.87,261400.0,10.2313,10.2386,10.2018,10.2092,261400.0
2012-07-09 14:10:00,13.87,13.88,13.86,13.88,216800.0,10.2092,10.2165,10.2018,10.2165,216800.0
2012-07-09 14:15:00,13.87,13.88,13.85,13.87,184000.0,10.2092,10.2165,10.1944,10.2092,184000.0
2012-07-09 14:20:00,13.87,13.87,13.86,13.86,26600.0,10.2092,10.2092,10.2018,10.2018,26600.0
2012-07-09 14:25:00,13.86,13.87,13.85,13.86,198500.0,10.2018,10.2092,10.1944,10.2018,198500.0
2012-07-09 14:30:00,13.86,13.87,13.85,13.86,87800.0,10.2018,10.2092,10.1944,10.2018,87800.0
2012-07-09 14:35:00,13.86,13.87,13.86,13.86,60700.0,10.2018,10.2092,10.2018,10.2018,60700.0
2012-07-09 14:40:00,13.86,13.88,13.85,13.86,264900.0,10.2018,10.2165,10.1944,10.2018,264900.0
2012-07-09 14:45:00,13.87,13.87,13.82,13.82,177700.0,10.2092,10.2092,10.1724,10.1724,177700.0
2012-07-09 14:50:00,13.82,13.86,13.82,13.86,374900.0,10.1724,10.2018,10.1724,10.2018,374900.0
2012-07-09 14:55:00,13.86,13.88,13.86,13.87,249600.0,10.2018,10.2165,10.2018,10.2092,249600.0
2012-07-09 15:00:00,13.88,13.91,13.86,13.9,245300.0,10.2165,10.2386,10.2018,10.2313,245300.0
2012-07-09 15:05:00,13.9,13.91,13.88,13.89,138000.0,10.2313,10.2386,10.2165,10.2239,138000.0
2012-07-09 15:10:00,13.88,13.9,13.86,13.87,298200.0,10.2165,10.2313,10.2018,10.2092,298200.0
2012-07-09 15:15:00,13.86,13.87,13.85,13.85,193800.0,10.2018,10.2092,10.1944,10.1944,193800.0
2012-07-09 15:20:00,13.86,13.88,13.84,13.88,172600.0,10.2018,10.2165,10.1871,10.2165,172600.0
2012-07-09 15:25:00,13.88,13.9,13.86,13.88,169400.0,10.2165,10.2313,10.2018,10.2165,169400.0
2012-07-09 15:30:00,13.88,13.91,13.86,13.86,453100.0,10.2165,10.2386,10.2018,10.2018,453100.0
2012-07-09 15:35:00,13.87,13.87,13.84,13.86,407700.0,10.2092,10.2092,10.1871,10.2018,407700.0
2012-07-09 15:40:00,13.85,13.86,13.83,13.83,412100.0,10.1944,10.2018,10.1797,10.1797,412100.0
2012-07-09 15:45:00,13.84,13.92,13.84,13.92,341400.0,10.1871,10.246,10.1871,10.246,341400.0
2012-07-09 15:50:00,13.92,13.93,13.9,13.93,505500.0,10.246,10.2533,10.2313,10.2533,505500.0
2012-07-09 15:55:00,13.93,13.95,13.92,13.92,1036300.0,10.2533,10.2681,10.246,10.246,1036300.0
2012-07-10 09:30:00,14.09,14.12,14.07,14.1,259100.0,10.3711,10.3932,10.3564,10.3785,259100.0
2012-07-10 09:35:00,14.09,14.15,14.06,14.08,334700.0,10.3711,10.4153,10.349,10.3637,334700.0
2012-07-10 09:40:00,14.08,14.09,14.01,14.03,361100.0,10.3637,10.3711,10.3122,10.3269,361100.0
2012-07-10 09:45:00,14.03,14.07,14.03,14.04,182200.0,10.3269,10.3564,10.3269,10.3343,182200.0
2012-07-10 09:50:00,14.05,14.05,14.02,14.03,140300.0,10.3417,10.3417,10.3196,10.3269,140300.0
2012-07-10 09:55:00,14.03,14.03,13.98,13.99,228900.0,10.3269,10.3269,10.2901,10.2975,228900.0
2012-07-10 10:00:00,14.0,14.05,13.98,14.0,145700.0,10.3049,10.3417,10.2901,10.3049,145700.0
2012-07-10 10:05:00,13.99,14.02,13.95,13.95,316900.0,10.2975,10.3196,10.2681,10.2681,316900.0
2012-07-10 10:10:00,13.95,13.98,13.94,13.95,200900.0,10.2681,10.2901,10.2607,10.2681,200900.0
2012-07-10 10:15:00,13.95,13.97,13.92,13.93,156400.0,10.2681,10.2828,10.246,10.2533,156400.0
2012-07-10 10:20:00,13.93,14.0,13.91,13.99,158600.0,10.2533,10.3049,10.2386,10.2975,158600.0
2012-07-10 10:25:00,13.98,14.0,13.96,14.0,311800.0,10.2901,10.3049,10.2754,10.3049,311800.0
2012-07-10 10:30:00,13.99,14.0,13.97,13.97,258100.0,10.2975,10.3049,10.2828,10.2828,258100.0
2012-07-10 10:35:00,13.97,13.99,13.91,13.93,148900.0,10.2828,10.2975,10.2386,10.2533,148900.0
2012-07-10 10:40:00,13.93,13.93,13.9,13.92,177600.0,10.2533,10.2533,10.2313,10.246,177600.0
2012-07-10 10:45:00,13.92,13.94,13.9,13.92,101900.0,10.246,10.2607,10.2313,10.246,101900.0
2012-07-10 10:50:00,13.92,13.97,13.9,13.96,86700.0,10.246,10.2828,10.2313,10.2754,86700.0
2012-07-10 10:55:00,13.97,13.97,13.91,13.93,98400.0,10.2828,10.2828,10.2386,10.2533,98400.0
2012-07-10 11:00:00,13.93,13.94,13.89,13.89,142900.0,10.2533,10.2607,10.2239,10.2239,142900.0
2012-07-10 11:05:00,13.89,13.92,13.88,13.91,179600.0,10.2239,10.246,10.2165,10.2386,179600.0
2012-07-10 11:10:00,13.9,13.93,13.88,13.9,341400.0,10.2313,10.2533,10.2165,10.2313,341400.0
2012-07-10 11:15:00,13.9,13.9,13.85,13.87,185500.0,10.2313,10.2313,10.1944,10.2092,185500.0
2012-07-10 11:20:00,13.87,13.88,13.84,13.85,119300.0,10.2092,10.2165,10.1871,10.1944,119300.0
2012-07-10 11:25:00,13.84,13.85,13.79,13.79,318400.0,10.1871,10.1944,10.1503,10.1503,318400.0
2012-07-10 11:30:00,13.79,13.8,13.76,13.77,258300.0,10.1503,10.1576,10.1282,10.1356,258300.0
2012-07-10 11:35:00,13.77,13.78,13.75,13.77,421500.0,10.1356,10.1429,10.1208,10.1356,421500.0
2012-07-10 11:40:00,13.77,13.77,13.74,13.75,202200.0,10.1356,10.1356,10.1135,10.1208,202200.0
2012-07-10 11:45:00,13.75,13.75,13.73,13.75,195200.0,10.1208,10.1208,10.1061,10.1208,195200.0
2012-07-10 11:50:00,13.75,13.77,13.74,13.75,156500.0,10.1208,10.1356,10.1135,10.1208,156500.0
2012-07-10 11:55:00,13.75,13.76,13.73,13.74,115400.0,10.1208,10.1282,10.1061,10.1135,115400.0
2012-07-10 12:00:00,13.74,13.76,13.73,13.75,91300.0,10.1135,10.1282,10.1061,10.1208,91300.0
2012-07-10 12:05:00,13.76,13.76,13.75,13.75,29000.0,10.1282,10.1282,10.1208,10.1208,29000.0
2012-07-10 12:10:00,13.75,13.76,13.73,13.75,88100.0,10.1208,10.1282,10.1061,10.1208,88100.0
2012-07-10 12:15:00,13.75,13.77,13.74,13.75,175300.0,10.1208,10.1356,10.1135,10.1208,175300.0
2012-07-10 12:20:00,13.74,13.77,13.74,13.74,251300.0,10.1135,10.1356,10.1135,10.1135,251300.0
2012-07-10 12:25:00,13.74,13.75,13.73,13.75,93000.0,10.1135,10.1208,10.1061,10.1208,93000.0
2012-07-10 12:30:00,13.74,13.76,13.74,13.76,60800.0,10.1135,10.1282,10.1135,10.1282,60800.0
2012-07-10 12:35:00,13.76,13.77,13.73,13.76,318000.0,10.1282,10.1356,10.1061,10.1282,318000.0
2012-07-10 12:40:00,13.76,13.77,13.75,13.76,119000.0,10.1282,10.1356,10.1208,10.1282,119000.0
2012-07-10 12:45:00,13.76,13.76,13.73,13.73,54500.0,10.1282,10.1282,10.1061,10.1061,54500.0
2012-07-10 12:50:00,13.74,13.75,13.73,13.75,95200.0,10.1135,10.1208,10.1061,10.1208,95200.0
2012-07-10 12:55:00,13.75,13.75,13.71,13.74,199100.0,10.1208,10.1208,10.0914,10.1135,199100.0
2012-07-10 13:00:00,13.74,13.75,13.74,13.75,37400.0,10.1135,10.1208,10.1135,10.1208,37400.0
2012-07-10 13:05:00,13.75,13.79,13.74,13.79,200700.0,10.1208,10.1503,10.1135,10.1503,200700.0
2012-07-10 13:10:00,13.79,13.79,13.78,13.79,79400.0,10.1503,10.1503,10.1429,10.1503,79400.0
2012-07-10 13:15:00,13.79,13.8,13.78,13.79,58700.0,10.1503,10.1576,10.1429,10.1503,58700.0
2012-07-10 13:20:00,13.8,13.8,13.74,13.74,235700.0,10.1576,10.1576,10.1135,10.1135,235700.0
2012-07-10 13:25:00,13.75,13.76,13.71,13.75,184100.0,10.1208,10.1282,10.0914,10.1208,184100.0
2012-07-10 13:30:00,13.75,13.75,13.71,13.73,183000.0,10.1208,10.1208,10.0914,10.1061,183000.0
2012-07-10 13:35:00,13.73,13.73,13.68,13.68,230200.0,10.1061,10.1061,10.0693,10.0693,230200.0
2012-07-10 13:40:00,13.68,13.69,13.67,13.67,141500.0,10.0693,10.0767,10.062,10.062,141500.0
2012-07-10 13:45:00,13.68,13.68,13.62,13.64,313700.0,10.0693,10.0693,10.0252,10.0399,313700.0
2012-07-10 13:50:00,13.65,13.68,13.64,13.68,157800.0,10.0472,10.0693,10.0399,10.0693,157800.0
2012-07-10 13:55:00,13.68,13.7,13.66,13.68,119700.0,10.0693,10.084,10.0546,10.0693,119700.0
2012-07-10 14:00:00,13.68,13.7,13.67,13.67,89300.0,10.0693,10.084,10.062,10.062,89300.0
2012-07-10 14:05:00,13.68,13.68,13.66,13.67,93500.0,10.0693,10.0693,10.0546,10.062,93500.0
2012-07-10 14:10:00,13.67,13.67,13.64,13.65,141200.0,10.062,10.062,10.0399,10.0472,141200.0
2012-07-10 14:15:00,13.65,13.65,13.6,13.62,335600.0,10.0472,10.0472,10.0104,10.0252,335600.0
2012-07-10 14:20:00,13.61,13.64,13.61,13.61,227700.0,10.0178,10.0399,10.0178,10.0178,227700.0
2012-07-10 14:25:00,13.61,13.63,13.6,13.63,274400.0,10.0178,10.0325,10.0104,10.0325,274400.0
2012-07-10 14:30:00,13.63,13.63,13.6,13.61,316900.0,10.0325,10.0325,10.0104,10.0178,316900.0
2012-07-10 14:35:00,13.62,13.66,13.61,13.66,286700.0,10.0252,10.0546,10.0178,10.0546,286700.0
2012-07-10 14:40:00,13.66,13.67,13.65,13.66,146000.0,10.0546,10.062,10.0472,10.0546,146000.0
2012-07-10 14:45:00,13.65,13.67,13.64,13.66,264900.0,10.0472,10.062,10.0399,10.0546,264900.0
2012-07-10 14:50:00,13.66,13.66,13.61,13.63,303800.0,10.0546,10.0546,10.0178,10.0325,303800.0
2012-07-10 14:55:00,13.63,13.63,13.6,13.61,162200.0,10.0325,10.0325,10.0104,10.0178,162200.0
2012-07-10 15:00:00,13.61,13.66,13.61,13.63,189300.0,10.0178,10.0546,10.0178,10.0325,189300.0
2012-07-10 15:05:00,13.63,13.66,13.61,13.61,196000.0,10.0325,10.0546,10.0178,10.0178,196000.0
2012-07-10 15:10:00,13.62,13.63,13.58,13.6,194100.0,10.0252,10.0325,9.9957,10.0104,194100.0
2012-07-10 15:15:00,13.6,13.62,13.58,13.61,248900.0,10.0104,10.0252,9.9957,10.0178,248900.0
2012-07-10 15:20:00,13.62,13.64,13.59,13.62,351700.0,10.0252,10.0399,10.0031,10.0252,351700.0
2012-07-10 15:25:00,13.61,13.67,13.61,13.62,480400.0,10.0178,10.062,10.0178,10.0252,480400.0
2012-07-10 15:30:00,13.62,13.66,13.61,13.64,258500.0,10.0252,10.0546,10.0178,10.0399,258500.0
2012-07-10 15:35:00,13.64,13.65,13.6,13.63,231000.0,10.0399,10.0472,10.0104,10.0325,231000.0
2012-07-10 15:40:00,13.63,13.64,13.59,13.63,269600.0,10.0325,10.0399,10.0031,10.0325,269600.0
2012-07-10 15:45:00,13.64,13.69,13.63,13.67,559200.0,10.0399,10.0767,10.0325,10.062,559200.0
2012-07-10 15:50:00,13.66,13.73,13.66,13.72,451100.0,10.0546,10.1061,10.0546,10.0988,451100.0
2012-07-10 15:55:00,13.72,13.74,13.7,13.71,1115600.0,10.0988,10.1135,10.084,10.0914,1115600.0
2012-07-11 09:30:00,13.75,13.83,13.72,13.77,245700.0,10.1208,10.1797,10.0988,10.1356,245700.0
2012-07-11 09:35:00,13.77,13.84,13.75,13.81,193600.0,10.1356,10.1871,10.1208,10.165,193600.0
2012-07-11 09:40:00,13.82,13.9,13.8,13.86,284800.0,10.1724,10.2313,10.1576,10.2018,284800.0
2012-07-11 09:45:00,13.86,13.95,13.86,13.91,404400.0,10.2018,10.2681,10.2018,10.2386,404400.0
2012-07-11 09:50:00,13.9,13.98,13.89,13.98,223400.0,10.2313,10.2901,10.2239,10.2901,223400.0
2012-07-11 09:55:00,13.98,13.99,13.95,13.98,395700.0,10.2901,10.2975,10.2681,10.2901,395700.0
2012-07-11 10:00:00,13.98,14.05,13.97,14.05,487700.0,10.2901,10.3417,10.2828,10.3417,487700.0
2012-07-11 10:05:00,14.04,14.12,14.04,14.06,513100.0,10.3343,10.3932,10.3343,10.349,513100.0
2012-07-11 10:10:00,14.06,14.07,14.03,14.06,187600.0,10.349,10.3564,10.3269,10.349,187600.0
2012-07-11 10:15:00,14.06,14.06,13.98,14.02,305900.0,10.349,10.349,10.2901,10.3196,305900.0
2012-07-11 10:20:00,14.03,14.04,13.95,14.02,220700.0,10.3269,10.3343,10.2681,10.3196,220700.0
2012-07-11 10:25:00,14.02,14.03,13.98,13.98,146800.0,10.3196,10.3269,10.2901,10.2901,146800.0
2012-07-11 10:30:00,13.98,14.0,13.93,13.94,311500.0,10.2901,10.3049,10.2533,10.2607,311500.0
2012-07-11 10:35:00,13.94,13.95,13.87,13.92,365600.0,10.2607,10.2681,10.2092,10.246,365600.0
2012-07-11 10:40:00,13.92,13.92,13.87,13.89,481100.0,10.246,10.246,10.2092,10.2239,481100.0
2012-07-11 10:45:00,13.89,13.89,13.78,13.79,435500.0,10.2239,10.2239,10.1429,10.1503,435500.0
2012-07-11 10:50:00,13.79,13.84,13.77,13.8,302000.0,10.1503,10.1871,10.1356,10.1576,302000.0
2012-07-11 10:55:00,13.8,13.82,13.8,13.8,197000.0,10.1576,10.1724,10.1576,10.1576,197000.0
2012-07-11 11:00:00,13.8,13.87,13.8,13.86,522800.0,10.1576,10.2092,10.1576,10.2018,522800.0
2012-07-11 11:05:00,13.85,13.92,13.85,13.9,360200.0,10.1944,10.246,10.1944,10.2313,360200.0
2012-07-11 11:10:00,13.89,13.92,13.85,13.86,279500.0,10.2239,10.246,10.1944,10.2018,279500.0
2012-07-11 11:15:00,13.86,13.9,13.86,13.89,86900.0,10.2018,10.2313,10.2018,10.2239,86900.0
2012-07-11 11:20:00,13.89,13.91,13.87,13.88,314600.0,10.2239,10.2386,10.2092,10.2165,314600.0
2012-07-11 11:25:00,13.88,13.93,13.87,13.93,600800.0,10.2165,10.2533,10.2092,10.2533,600800.0
2012-07-11 11:30:00,13.92,14.02,13.92,14.02,410800.0,10.246,10.3196,10.246,10.3196,410800.0
2012-07-11 11:35:00,14.02,14.02,13.98,13.99,374100.0,10.3196,10.3196,10.2901,10.2975,374100.0
2012-07-11 11:40:00,13.99,14.01,13.96,13.99,232900.0,10.2975,10.3122,10.2754,10.2975,232900.0
2012-07-11 11:45:00,13.99,14.0,13.97,13.99,187000.0,10.2975,10.3049,10.2828,10.2975,187000.0
2012-07-11 11:50:00,13.98,13.99,13.96,13.99,223800.0,10.2901,10.2975,10.2754,10.2975,223800.0
2012-07-11 11:55:00,13.99,14.01,13.95,13.96,263000.0,10.2975,10.3122,10.2681,10.2754,263000.0
2012-07-11 12:00:00,13.96,14.02,13.96,13.98,434400.0,10.2754,10.3196,10.2754,10.2901,434400.0
2012-07-11 12:05:00,13.98,14.02,13.97,13.98,374200.0,10.2901,10.3196,10.2828,10.2901,374200.0
2012-07-11 12:10:00,13.98,13.99,13.91,13.93,304400.0,10.2901,10.2975,10.2386,10.2533,304400.0
2012-07-11 12:15:00,13.93,13.98,13.93,13.96,334700.0,10.2533,10.2901,10.2533,10.2754,334700.0
2012-07-11 12:20:00,13.96,13.98,13.95,13.95,127300.0,10.2754,10.2901,10.2681,10.2681,127300.0
2012-07-11 12:25:00,13.95,13.96,13.94,13.95,292700.0,10.2681,10.2754,10.2607,10.2681,292700.0
2012-07-11 12:30:00,13.95,14.01,13.94,14.01,345400.0,10.2681,10.3122,10.2607,10.3122,345400.0
2012-07-11 12:35:00,14.01,14.03,13.98,14.03,270700.0,10.3122,10.3269,10.2901,10.3269,270700.0
2012-07-11 12:40:00,14.03,14.05,14.02,14.03,105600.0,10.3269,10.3417,10.3196,10.3269,105600.0
2012-07-11 12:45:00,14.03,14.07,14.01,14.04,166500.0,10.3269,10.3564,10.3122,10.3343,166500.0
2012-07-11 12:50:00,14.04,14.04,14.01,14.02,69300.0,10.3343,10.3343,10.3122,10.3196,69300.0
2012-07-11 12:55:00,14.01,14.04,14.0,14.02,213700.0,10.3122,10.3343,10.3049,10.3196,213700.0
2012-07-11 13:00:00,14.02,14.02,13.98,13.98,101700.0,10.3196,10.3196,10.2901,10.2901,101700.0
2012-07-11 13:05:00,13.98,14.0,13.98,14.0,82000.0,10.2901,10.3049,10.2901,10.3049,82000.0
2012-07-11 13:10:00,14.0,14.0,13.96,13.97,166000.0,10.3049,10.3049,10.2754,10.2828,166000.0
2012-07-11 13:15:00,13.97,13.97,13.94,13.95,78300.0,10.2828,10.2828,10.2607,10.2681,78300.0
2012-07-11 13:20:00,13.95,13.96,13.92,13.95,262300.0,10.2681,10.2754,10.246,10.2681,262300.0
2012-07-11 13:25:00,13.95,13.96,13.94,13.96,56500.0,10.2681,10.2754,10.2607,10.2754,56500.0
2012-07-11 13:30:00,13.96,13.96,13.94,13.96,156000.0,10.2754,10.2754,10.2607,10.2754,156000.0
2012-07-11 13:35:00,13.95,13.96,13.93,13.95,142800.0,10.2681,10.2754,10.2533,10.2681,142800.0
2012-07-11 13:40:00,13.95,13.95,13.93,13.95,253600.0,10.2681,10.2681,10.2533,10.2681,253600.0
2012-07-11 13:45:00,13.95,13.96,13.94,13.96,84900.0,10.2681,10.2754,10.2607,10.2754,84900.0
2012-07-11 13:50:00,13.96,13.96,13.92,13.93,101000.0,10.2754,10.2754,10.246,10.2533,101000.0
2012-07-11 13:55:00,13.94,13.95,13.93,13.95,127300.0,10.2607,10.2681,10.2533,10.2681,127300.0
2012-07-11 14:00:00,13.94,13.96,13.83,13.87,543200.0,10.2607,10.2754,10.1797,10.2092,543200.0
2012-07-11 14:05:00,13.86,13.89,13.8,13.88,503000.0,10.2018,10.2239,10.1576,10.2165,503000.0
2012-07-11 14:10:00,13.88,13.9,13.85,13.88,180800.0,10.2165,10.2313,10.1944,10.2165,180800.0
2012-07-11 14:15:00,13.88,13.91,13.83,13.89,264800.0,10.2165,10.2386,10.1797,10.2239,264800.0
2012-07-11 14:20:00,13.89,13.91,13.84,13.84,216100.0,10.2239,10.2386,10.1871,10.1871,216100.0
2012-07-11 14:25:00,13.83,13.85,13.81,13.83,279800.0,10.1797,10.1944,10.165,10.1797,279800.0
2012-07-11 14:30:00,13.83,13.84,13.78,13.8,226000.0,10.1797,10.1871,10.1429,10.1576,226000.0
2012-07-11 14:35:00,13.79,13.81,13.77,13.77,304800.0,10.1503,10.165,10.1356,10.1356,304800.0
2012-07-11 14:40:00,13.78,13.83,13.77,13.82,253200.0,10.1429,10.1797,10.1356,10.1724,253200.0
2012-07-11 14:45:00,13.82,13.83,13.78,13.82,148100.0,10.1724,10.1797,10.1429,10.1724,148100.0
2012-07-11 14:50:00,13.82,13.83,13.79,13.81,202000.0,10.1724,10.1797,10.1503,10.165,202000.0
2012-07-11 14:55:00,13.8,13.81,13.77,13.77,190400.0,10.1576,10.165,10.1356,10.1356,190400.0
2012-07-11 15:00:00,13.78,13.81,13.77,13.79,377300.0,10.1429,10.165,10.1356,10.1503,377300.0
2012-07-11 15:05:00,13.8,13.8,13.77,13.79,276500.0,10.1576,10.1576,10.1356,10.1503,276500.0
2012-07-11 15:10:00,13.79,13.8,13.76,13.78,411800.0,10.1503,10.1576,10.1282,10.1429,411800.0
2012-07-11 15:15:00,13.78,13.81,13.76,13.8,343800.0,10.1429,10.165,10.1282,10.1576,343800.0
2012-07-11 15:20:00,13.8,13.8,13.77,13.79,196100.0,10.1576,10.1576,10.1356,10.1503,196100.0
2012-07-11 15:25:00,13.8,13.8,13.73,13.76,273100.0,10.1576,10.1576,10.1061,10.1282,273100.0
2012-07-11 15:30:00,13.76,13.79,13.74,13.76,212400.0,10.1282,10.1503,10.1135,10.1282,212400.0
2012-07-11 15:35:00,13.77,13.77,13.74,13.75,216300.0,10.1356,10.1356,10.1135,10.1208,216300.0
2012-07-11 15:40:00,13.75,13.77,13.74,13.77,819200.0,10.1208,10.1356,10.1135,10.1356,819200.0
2012-07-11 15:45:00,13.77,13.84,13.77,13.84,708700.0,10.1356,10.1871,10.1356,10.1871,708700.0
2012-07-11 15:50:00,13.84,13.87,13.83,13.85,730300.0,10.1871,10.2092,10.1797,10.1944,730300.0
2012-07-11 15:55:00,13.84,13.85,13.8,13.8,862600.0,10.1871,10.1944,10.1576,10.1576,862600.0
2012-07-12 09:30:00,13.61,13.65,13.56,13.62,335100.0,10.0178,10.0472,9.981,10.0252,335100.0
2012-07-12 09:35:00,13.61,13.69,13.57,13.68,199600.0,10.0178,10.0767,9.9884,10.0693,199600.0
2012-07-12 09:40:00,13.67,13.68,13.6,13.64,160000.0,10.062,10.0693,10.0104,10.0399,160000.0
2012-07-12 09:45:00,13.63,13.64,13.59,13.6,163800.0,10.0325,10.0399,10.0031,10.0104,163800.0
2012-07-12 09:50:00,13.6,13.65,13.58,13.61,248300.0,10.0104,10.0472,9.9957,10.0178,248300.0
2012-07-12 09:55:00,13.62,13.63,13.59,13.62,255800.0,10.0252,10.0325,10.0031,10.0252,255800.0
2012-07-12 10:00:00,13.62,13.62,13.57,13.58,375200.0,10.0252,10.0252,9.9884,9.9957,375200.0
2012-07-12 10:05:00,13.58,13.61,13.57,13.57,119200.0,9.9957,10.0178,9.9884,9.9884,119200.0
2012-07-12 10:10:00,13.57,13.6,13.56,13.59,284500.0,9.9884,10.0104,9.981,10.0031,284500.0
2012-07-12 10:15:00,13.58,13.58,13.55,13.56,412700.0,9.9957,9.9957,9.9736,9.981,412700.0
2012-07-12 10:20:00,13.55,13.58,13.54,13.57,390400.0,9.9736,9.9957,9.9663,9.9884,390400.0
2012-07-12 10:25:00,13.56,13.57,13.54,13.57,186800.0,9.981,9.9884,9.9663,9.9884,186800.0
2012-07-12 10:30:00,13.56,13.59,13.55,13.58,228900.0,9.981,10.0031,9.9736,9.9957,228900.0
2012-07-12 10:35:00,13.58,13.59,13.54,13.55,203800.0,9.9957,10.0031,9.9663,9.9736,203800.0
2012-07-12 10:40:00,13.54,13.55,13.5,13.54,316400.0,9.9663,9.9736,9.9368,9.9663,316400.0
2012-07-12 10:45:00,13.54,13.54,13.5,13.51,115500.0,9.9663,9.9663,9.9368,9.9442,115500.0
2012-07-12 10:50:00,13.51,13.54,13.51,13.53,111700.0,9.9442,9.9663,9.9442,9.9589,111700.0
2012-07-12 10:55:00,13.54,13.56,13.52,13.55,125900.0,9.9663,9.981,9.9515,9.9736,125900.0
2012-07-12 11:00:00,13.55,13.59,13.54,13.57,176800.0,9.9736,10.0031,9.9663,9.9884,176800.0
2012-07-12 11:05:00,13.58,13.58,13.55,13.57,174800.0,9.9957,9.9957,9.9736,9.9884,174800.0
2012-07-12 11:10:00,13.57,13.57,13.53,13.54,102900.0,9.9884,9.9884,9.9589,9.9663,102900.0
2012-07-12 11:15:00,13.53,13.54,13.51,13.51,76100.0,9.9589,9.9663,9.9442,9.9442,76100.0
2012-07-12 11:20:00,13.51,13.54,13.5,13.52,110800.0,9.9442,9.9663,9.9368,9.9515,110800.0
2012-07-12 11:25:00,13.52,13.56,13.51,13.54,115600.0,9.9515,9.981,9.9442,9.9663,115600.0
2012-07-12 11:30:00,13.54,13.55,13.51,13.52,84700.0,9.9663,9.9736,9.9442,9.9515,84700.0
2012-07-12 11:35:00,13.52,13.53,13.5,13.51,143700.0,9.9515,9.9589,9.9368,9.9442,143700.0
2012-07-12 11:40:00,13.51,13.52,13.5,13.52,100400.0,9.9442,9.9515,9.9368,9.9515,100400.0
2012-07-12 11:45:00,13.52,13.54,13.51,13.53,89100.0,9.9515,9.9663,9.9442,9.9589,89100.0
2012-07-12 11:50:00,13.52,13.56,13.52,13.54,122700.0,9.9515,9.981,9.9515,9.9663,122700.0
2012-07-12 11:55:00,13.55,13.58,13.54,13.55,117300.0,9.9736,9.9957,9.9663,9.9736,117300.0
2012-07-12 12:00:00,13.56,13.58,13.55,13.57,91900.0,9.981,9.9957,9.9736,9.9884,91900.0
2012-07-12 12:05:00,13.58,13.59,13.56,13.58,133800.0,9.9957,10.0031,9.981,9.9957,133800.0
2012-07-12 12:10:00,13.58,13.58,13.56,13.58,173700.0,9.9957,9.9957,9.981,9.9957,173700.0
2012-07-12 12:15:00,13.58,13.59,13.57,13.58,201200.0,9.9957,10.0031,9.9884,9.9957,201200.0
2012-07-12 12:20:00,13.59,13.6,13.58,13.59,73200.0,10.0031,10.0104,9.9957,10.0031,73200.0
2012-07-12 12:25:00,13.6,13.6,13.57,13.58,70800.0,10.0104,10.0104,9.9884,9.9957,70800.0
2012-07-12 12:30:00,13.58,13.6,13.55,13.56,105800.0,9.9957,10.0104,9.9736,9.981,105800.0
2012-07-12 12:35:00,13.56,13.58,13.55,13.57,103400.0,9.981,9.9957,9.9736,9.9884,103400.0
2012-07-12 12:40:00,13.57,13.57,13.55,13.55,96000.0,9.9884,9.9884,9.9736,9.9736,96000.0
2012-07-12 12:45:00,13.56,13.56,13.53,13.55,92000.0,9.981,9.981,9.9589,9.9736,92000.0
2012-07-12 12:50:00,13.55,13.55,13.52,13.53,196700.0,9.9736,9.9736,9.9515,9.9589,196700.0
2012-07-12 12:55:00,13.54,13.55,13.53,13.53,86100.0,9.9663,9.9736,9.9589,9.9589,86100.0
2012-07-12 13:00:00,13.54,13.54,13.52,13.53,287000.0,9.9663,9.9663,9.9515,9.9589,287000.0
2012-07-12 13:05:00,13.53,13.56,13.52,13.55,133300.0,9.9589,9.981,9.9515,9.9736,133300.0
2012-07-12 13:10:00,13.55,13.59,13.54,13.57,181700.0,9.9736,10.0031,9.9663,9.9884,181700.0
2012-07-12 13:15:00,13.57,13.59,13.56,13.58,100200.0,9.9884,10.0031,9.981,9.9957,100200.0
2012-07-12 13:20:00,13.58,13.59,13.57,13.58,82100.0,9.9957,10.0031,9.9884,9.9957,82100.0
2012-07-12 13:25:00,13.57,13.6,13.55,13.57,197800.0,9.9884,10.0104,9.9736,9.9884,197800.0
2012-07-12 13:30:00,13.57,13.6,13.56,13.58,211700.0,9.9884,10.0104,9.981,9.9957,211700.0
2012-07-12 13:35:00,13.57,13.58,13.54,13.56,565600.0,9.9884,9.9957,9.9663,9.981,565600.0
2012-07-12 13:40:00,13.56,13.61,13.56,13.58,240600.0,9.981,10.0178,9.981,9.9957,240600.0
2012-07-12 13:45:00,13.58,13.62,13.57,13.6,157100.0,9.9957,10.0252,9.9884,10.0104,157100.0
2012-07-12 13:50:00,13.6,13.61,13.56,13.57,142300.0,10.0104,10.0178,9.981,9.9884,142300.0
2012-07-12 13:55:00,13.57,13.59,13.56,13.57,112000.0,9.9884,10.0031,9.981,9.9884,112000.0
2012-07-12 14:00:00,13.57,13.58,13.53,13.54,226100.0,9.9884,9.9957,9.9589,9.9663,226100.0
2012-07-12 14:05:00,13.53,13.59,13.53,13.59,285400.0,9.9589,10.0031,9.9589,10.0031,285400.0
2012-07-12 14:10:00,13.58,13.61,13.57,13.6,305000.0,9.9957,10.0178,9.9884,10.0104,305000.0
2012-07-12 14:15:00,13.6,13.63,13.59,13.62,300600.0,10.0104,10.0325,10.0031,10.0252,300600.0
2012-07-12 14:20:00,13.61,13.63,13.59,13.61,333700.0,10.0178,10.0325,10.0031,10.0178,333700.0
2012-07-12 14:25:00,13.61,13.64,13.61,13.64,246900.0,10.0178,10.0399,10.0178,10.0399,246900.0
2012-07-12 14:30:00,13.64,13.64,13.62,13.64,139300.0,10.0399,10.0399,10.0252,10.0399,139300.0
2012-07-12 14:35:00,13.63,13.66,13.63,13.65,191000.0,10.0325,10.0546,10.0325,10.0472,191000.0
2012-07-12 14:40:00,13.65,13.67,13.63,13.66,152500.0,10.0472,10.062,10.0325,10.0546,152500.0
2012-07-12 14:45:00,13.67,13.67,13.62,13.63,132200.0,10.062,10.062,10.0252,10.0325,132200.0
2012-07-12 14:50:00,13.63,13.67,13.63,13.65,116900.0,10.0325,10.062,10.0325,10.0472,116900.0
2012-07-12 14:55:00,13.65,13.66,13.63,13.64,38200.0,10.0472,10.0546,10.0325,10.0399,38200.0
2012-07-12 15:00:00,13.64,13.67,13.62,13.66,90400.0,10.0399,10.062,10.0252,10.0546,90400.0
2012-07-12 15:05:00,13.66,13.69,13.65,13.68,111700.0,10.0546,10.0767,10.0472,10.0693,111700.0
2012-07-12 15:10:00,13.67,13.71,13.67,13.69,205500.0,10.062,10.0914,10.062,10.0767,205500.0
2012-07-12 15:15:00,13.69,13.7,13.63,13.66,227300.0,10.0767,10.084,10.0325,10.0546,227300.0
2012-07-12 15:20:00,13.65,13.71,13.63,13.7,268000.0,10.0472,10.0914,10.0325,10.084,268000.0
2012-07-12 15:25:00,13.7,13.72,13.65,13.66,716100.0,10.084,10.0988,10.0472,10.0546,716100.0
2012-07-12 15:30:00,13.67,13.7,13.66,13.68,356500.0,10.062,10.084,10.0546,10.0693,356500.0
2012-07-12 15:35:00,13.69,13.69,13.65,13.66,618500.0,10.0767,10.0767,10.0472,10.0546,618500.0
2012-07-12 15:40:00,13.66,13.68,13.61,13.62,1283100.0,10.0546,10.0693,10.0178,10.0252,1283100.0
2012-07-12 15:45:00,13.62,13.63,13.58,13.6,720300.0,10.0252,10.0325,9.9957,10.0104,720300.0
2012-07-12 15:50:00,13.59,13.61,13.56,13.58,941700.0,10.0031,10.0178,9.981,9.9957,941700.0
2012-07-12 15:55:00,13.57,13.59,13.54,13.54,1279800.0,9.9884,10.0031,9.9663,9.9663,1279800.0
2012-07-13 09:30:00,13.67,13.72,13.59,13.72,813400.0,10.062,10.0988,10.0031,10.0988,813400.0
2012-07-13 09:35:00,13.71,13.84,13.7,13.81,1133300.0,10.0914,10.1871,10.084,10.165,1133300.0
2012-07-13 09:40:00,13.8,13.85,13.79,13.84,547700.0,10.1576,10.1944,10.1503,10.1871,547700.0
2012-07-13 09:45:00,13.84,13.89,13.78,13.84,711200.0,10.1871,10.2239,10.1429,10.1871,711200.0
2012-07-13 09:50:00,13.83,13.85,13.78,13.79,396100.0,10.1797,10.1944,10.1429,10.1503,396100.0
2012-07-13 09:55:00,13.78,13.81,13.75,13.76,521300.0,10.1429,10.165,10.1208,10.1282,521300.0
2012-07-13 10:00:00,13.77,13.79,13.74,13.78,620300.0,10.1356,10.1503,10.1135,10.1429,620300.0
2012-07-13 10:05:00,13.78,13.84,13.78,13.82,632100.0,10.1429,10.1871,10.1429,10.1724,632100.0
2012-07-13 10:10:00,13.82,13.84,13.81,13.84,220000.0,10.1724,10.1871,10.165,10.1871,220000.0
2012-07-13 10:15:00,13.83,13.85,13.81,13.83,374400.0,10.1797,10.1944,10.165,10.1797,374400.0
2012-07-13 10:20:00,13.83,13.84,13.76,13.78,441400.0,10.1797,10.1871,10.1282,10.1429,441400.0
2012-07-13 10:25:00,13.78,13.78,13.76,13.78,185700.0,10.1429,10.1429,10.1282,10.1429,185700.0
2012-07-13 10:30:00,13.78,13.82,13.78,13.81,289000.0,10.1429,10.1724,10.1429,10.165,289000.0
2012-07-13 10:35:00,13.81,13.83,13.8,13.82,170000.0,10.165,10.1797,10.1576,10.1724,170000.0
2012-07-13 10:40:00,13.83,13.87,13.82,13.87,366300.0,10.1797,10.2092,10.1724,10.2092,366300.0
2012-07-13 10:45:00,13.86,13.93,13.86,13.93,313300.0,10.2018,10.2533,10.2018,10.2533,313300.0
2012-07-13 10:50:00,13.93,13.96,13.9,13.96,240600.0,10.2533,10.2754,10.2313,10.2754,240600.0
2012-07-13 10:55:00,13.95,13.96,13.94,13.95,183900.0,10.2681,10.2754,10.2607,10.2681,183900.0
2012-07-13 11:00:00,13.95,13.96,13.89,13.91,348100.0,10.2681,10.2754,10.2239,10.2386,348100.0
2012-07-13 11:05:00,13.91,13.92,13.89,13.91,300400.0,10.2386,10.246,10.2239,10.2386,300400.0
2012-07-13 11:10:00,13.91,13.94,13.89,13.92,273900.0,10.2386,10.2607,10.2239,10.246,273900.0
2012-07-13 11:15:00,13.92,13.94,13.89,13.92,375700.0,10.246,10.2607,10.2239,10.246,375700.0
2012-07-13 11:20:00,13.92,13.95,13.91,13.93,187900.0,10.246,10.2681,10.2386,10.2533,187900.0
2012-07-13 11:25:00,13.94,13.94,13.92,13.94,111800.0,10.2607,10.2607,10.246,10.2607,111800.0
2012-07-13 11:30:00,13.94,13.96,13.93,13.94,129500.0,10.2607,10.2754,10.2533,10.2607,129500.0
2012-07-13 11:35:00,13.94,13.99,13.94,13.96,180900.0,10.2607,10.2975,10.2607,10.2754,180900.0
2012-07-13 11:40:00,13.96,13.97,13.93,13.93,139600.0,10.2754,10.2828,10.2533,10.2533,139600.0
2012-07-13 11:45:00,13.93,13.98,13.93,13.95,368500.0,10.2533,10.2901,10.2533,10.2681,368500.0
2012-07-13 11:50:00,13.95,13.98,13.94,13.98,158700.0,10.2681,10.2901,10.2607,10.2901,158700.0
2012-07-13 11:55:00,13.98,14.03,13.97,14.03,359500.0,10.2901,10.3269,10.2828,10.3269,359500.0
2012-07-13 12:00:00,14.02,14.03,13.99,14.01,302500.0,10.3196,10.3269,10.2975,10.3122,302500.0
2012-07-13 12:05:00,14.01,14.03,14.0,14.02,219000.0,10.3122,10.3269,10.3049,10.3196,219000.0
2012-07-13 12:10:00,14.02,14.03,13.99,14.01,213000.0,10.3196,10.3269,10.2975,10.3122,213000.0
2012-07-13 12:15:00,14.01,14.03,13.99,14.0,124200.0,10.3122,10.3269,10.2975,10.3049,124200.0
2012-07-13 12:20:00,13.99,14.02,13.98,14.02,214300.0,10.2975,10.3196,10.2901,10.3196,214300.0
2012-07-13 12:25:00,14.02,14.04,14.01,14.04,124200.0,10.3196,10.3343,10.3122,10.3343,124200.0
2012-07-13 12:30:00,14.04,14.07,14.04,14.04,285900.0,10.3343,10.3564,10.3343,10.3343,285900.0
2012-07-13 12:35:00,14.04,14.06,14.03,14.04,207900.0,10.3343,10.349,10.3269,10.3343,207900.0
2012-07-13 12:40:00,14.05,14.05,14.02,14.03,118300.0,10.3417,10.3417,10.3196,10.3269,118300.0
2012-07-13 12:45:00,14.02,14.04,14.02,14.03,56200.0,10.3196,10.3343,10.3196,10.3269,56200.0
2012-07-13 12:50:00,14.04,14.06,14.03,14.03,254000.0,10.3343,10.349,10.3269,10.3269,254000.0
2012-07-13 12:55:00,14.03,14.04,14.01,14.02,205400.0,10.3269,10.3343,10.3122,10.3196,205400.0
2012-07-13 13:00:00,14.02,14.04,14.01,14.02,104500.0,10.3196,10.3343,10.3122,10.3196,104500.0
2012-07-13 13:05:00,14.03,14.05,14.02,14.04,95600.0,10.3269,10.3417,10.3196,10.3343,95600.0
2012-07-13 13:10:00,14.04,14.06,14.03,14.06,110500.0,10.3343,10.349,10.3269,10.349,110500.0
2012-07-13 13:15:00,14.06,14.07,14.05,14.06,77200.0,10.349,10.3564,10.3417,10.349,77200.0
2012-07-13 13:20:00,14.06,14.06,14.04,14.04,54600.0,10.349,10.349,10.3343,10.3343,54600.0
2012-07-13 13:25:00,14.05,14.05,14.01,14.02,165600.0,10.3417,10.3417,10.3122,10.3196,165600.0
2012-07-13 13:30:00,14.03,14.05,14.02,14.03,278100.0,10.3269,10.3417,10.3196,10.3269,278100.0
2012-07-13 13:35:00,14.03,14.04,13.99,14.0,241300.0,10.3269,10.3343,10.2975,10.3049,241300.0
2012-07-13 13:40:00,14.0,14.01,13.99,14.0,50200.0,10.3049,10.3122,10.2975,10.3049,50200.0
2012-07-13 13:45:00,14.01,14.03,14.0,14.02,83800.0,10.3122,10.3269,10.3049,10.3196,83800.0
2012-07-13 13:50:00,14.03,14.04,14.01,14.04,106000.0,10.3269,10.3343,10.3122,10.3343,106000.0
2012-07-13 13:55:00,14.04,14.05,14.02,14.02,81800.0,10.3343,10.3417,10.3196,10.3196,81800.0
2012-07-13 14:00:00,14.02,14.03,14.0,14.01,143300.0,10.3196,10.3269,10.3049,10.3122,143300.0
2012-07-13 14:05:00,14.01,14.03,14.0,14.03,110400.0,10.3122,10.3269,10.3049,10.3269,110400.0
2012-07-13 14:10:00,14.02,14.03,14.0,14.01,81600.0,10.3196,10.3269,10.3049,10.3122,81600.0
2012-07-13 14:15:00,14.01,14.04,14.0,14.02,104200.0,10.3122,10.3343,10.3049,10.3196,104200.0
2012-07-13 14:20:00,14.03,14.03,14.01,14.01,153400.0,10.3269,10.3269,10.3122,10.3122,153400.0
2012-07-13 14:25:00,14.01,14.03,14.0,14.02,228800.0,10.3122,10.3269,10.3049,10.3196,228800.0
2012-07-13 14:30:00,14.01,14.04,14.0,14.02,127900.0,10.3122,10.3343,10.3049,10.3196,127900.0
2012-07-13 14:35:00,14.03,14.03,14.01,14.02,48300.0,10.3269,10.3269,10.3122,10.3196,48300.0
2012-07-13 14:40:00,14.02,14.03,14.01,14.02,126000.0,10.3196,10.3269,10.3122,10.3196,126000.0
2012-07-13 14:45:00,14.02,14.02,13.99,14.0,83500.0,10.3196,10.3196,10.2975,10.3049,83500.0
2012-07-13 14:50:00,14.0,14.03,14.0,14.03,95800.0,10.3049,10.3269,10.3049,10.3269,95800.0
2012-07-13 14:55:00,14.03,14.04,14.02,14.03,85500.0,10.3269,10.3343,10.3196,10.3269,85500.0
2012-07-13 15:00:00,14.03,14.06,14.02,14.04,283500.0,10.3269,10.349,10.3196,10.3343,283500.0
2012-07-13 15:05:00,14.05,14.06,14.04,14.04,408100.0,10.3417,10.349,10.3343,10.3343,408100.0
2012-07-13 15:10:00,14.05,14.07,14.04,14.07,393800.0,10.3417,10.3564,10.3343,10.3564,393800.0
2012-07-13 15:15:00,14.06,14.06,14.03,14.04,204700.0,10.349,10.349,10.3269,10.3343,204700.0
2012-07-13 15:20:00,14.05,14.06,14.03,14.03,207100.0,10.3417,10.349,10.3269,10.3269,207100.0
2012-07-13 15:25:00,14.04,14.06,14.0,14.0,323700.0,10.3343,10.349,10.3049,10.3049,323700.0
2012-07-13 15:30:00,14.0,14.05,13.97,14.05,730100.0,10.3049,10.3417,10.2828,10.3417,730100.0
2012-07-13 15:35:00,14.05,14.07,14.04,14.04,329600.0,10.3417,10.3564,10.3343,10.3343,329600.0
2012-07-13 15:40:00,14.04,14.1,14.04,14.1,549500.0,10.3343,10.3785,10.3343,10.3785,549500.0
2012-07-13 15:45:00,14.09,14.09,14.04,14.08,634000.0,10.3711,10.3711,10.3343,10.3637,634000.0
2012-07-13 15:50:00,14.07,14.08,14.03,14.04,805600.0,10.3564,10.3637,10.3269,10.3343,805600.0
2012-07-13 15:55:00,14.04,14.05,14.02,14.04,990800.0,10.3343,10.3417,10.3196,10.3343,990800.0
2012-07-16 09:30:00,14.16,14.18,14.07,14.08,484500.0,10.4226,10.4373,10.3564,10.3637,484500.0
2012-07-16 09:35:00,14.09,14.1,14.06,14.09,187000.0,10.3711,10.3785,10.349,10.3711,187000.0
2012-07-16 09:40:00,14.09,14.1,14.04,14.07,230400.0,10.3711,10.3785,10.3343,10.3564,230400.0
2012-07-16 09:45:00,14.06,14.07,13.97,13.98,283300.0,10.349,10.3564,10.2828,10.2901,283300.0
2012-07-16 09:50:00,13.99,13.99,13.9,13.9,230600.0,10.2975,10.2975,10.2313,10.2313,230600.0
2012-07-16 09:55:00,13.91,13.99,13.88,13.97,276200.0,10.2386,10.2975,10.2165,10.2828,276200.0
2012-07-16 10:00:00,13.96,13.97,13.93,13.95,93200.0,10.2754,10.2828,10.2533,10.2681,93200.0
2012-07-16 10:05:00,13.95,13.98,13.93,13.98,163700.0,10.2681,10.2901,10.2533,10.2901,163700.0
2012-07-16 10:10:00,13.99,14.0,13.96,13.99,134300.0,10.2975,10.3049,10.2754,10.2975,134300.0
2012-07-16 10:15:00,14.0,14.03,13.99,14.01,148000.0,10.3049,10.3269,10.2975,10.3122,148000.0
2012-07-16 10:20:00,14.01,14.04,13.99,14.03,152300.0,10.3122,10.3343,10.2975,10.3269,152300.0
2012-07-16 10:25:00,14.03,14.05,14.02,14.05,322600.0,10.3269,10.3417,10.3196,10.3417,322600.0
2012-07-16 10:30:00,14.05,14.09,14.04,14.08,342200.0,10.3417,10.3711,10.3343,10.3637,342200.0
2012-07-16 10:35:00,14.07,14.1,14.07,14.1,249500.0,10.3564,10.3785,10.3564,10.3785,249500.0
2012-07-16 10:40:00,14.1,14.1,14.08,14.1,213400.0,10.3785,10.3785,10.3637,10.3785,213400.0
2012-07-16 10:45:00,14.09,14.1,14.09,14.1,78700.0,10.3711,10.3785,10.3711,10.3785,78700.0
2012-07-16 10:50:00,14.09,14.1,14.08,14.08,127700.0,10.3711,10.3785,10.3637,10.3637,127700.0
2012-07-16 10:55:00,14.08,14.09,14.06,14.08,86400.0,10.3637,10.3711,10.349,10.3637,86400.0
2012-07-16 11:00:00,14.08,14.08,14.04,14.06,180500.0,10.3637,10.3637,10.3343,10.349,180500.0
2012-07-16 11:05:00,14.05,14.09,14.05,14.08,196500.0,10.3417,10.3711,10.3417,10.3637,196500.0
2012-07-16 11:10:00,14.08,14.14,14.08,14.13,324700.0,10.3637,10.4079,10.3637,10.4005,324700.0
2012-07-16 11:15:00,14.14,14.17,14.13,14.15,243200.0,10.4079,10.43,10.4005,10.4153,243200.0
2012-07-16 11:20:00,14.16,14.16,14.14,14.14,321700.0,10.4226,10.4226,10.4079,10.4079,321700.0
2012-07-16 11:25:00,14.14,14.14,14.11,14.11,145100.0,10.4079,10.4079,10.3858,10.3858,145100.0
2012-07-16 11:30:00,14.12,14.12,14.09,14.1,123500.0,10.3932,10.3932,10.3711,10.3785,123500.0
2012-07-16 11:35:00,14.1,14.1,14.07,14.08,215200.0,10.3785,10.3785,10.3564,10.3637,215200.0
2012-07-16 11:40:00,14.07,14.08,14.05,14.07,137600.0,10.3564,10.3637,10.3417,10.3564,137600.0
2012-07-16 11:45:00,14.07,14.08,14.06,14.07,86300.0,10.3564,10.3637,10.349,10.3564,86300.0
2012-07-16 11:50:00,14.08,14.09,14.06,14.09,141400.0,10.3637,10.3711,10.349,10.3711,141400.0
2012-07-16 11:55:00,14.09,14.09,14.07,14.08,148700.0,10.3711,10.3711,10.3564,10.3637,148700.0
2012-07-16 12:00:00,14.08,14.1,14.08,14.09,191100.0,10.3637,10.3785,10.3637,10.3711,191100.0
2012-07-16 12:05:00,14.09,14.1,14.08,14.08,137400.0,10.3711,10.3785,10.3637,10.3637,137400.0
2012-07-16 12:10:00,14.08,14.09,14.03,14.04,200000.0,10.3637,10.3711,10.3269,10.3343,200000.0
2012-07-16 12:15:00,14.04,14.04,14.0,14.02,122200.0,10.3343,10.3343,10.3049,10.3196,122200.0
2012-07-16 12:20:00,14.01,14.03,14.01,14.03,209600.0,10.3122,10.3269,10.3122,10.3269,209600.0
2012-07-16 12:25:00,14.02,14.03,14.0,14.01,273300.0,10.3196,10.3269,10.3049,10.3122,273300.0
2012-07-16 12:30:00,14.01,14.04,14.01,14.02,86000.0,10.3122,10.3343,10.3122,10.3196,86000.0
2012-07-16 12:35:00,14.02,14.04,14.01,14.02,176500.0,10.3196,10.3343,10.3122,10.3196,176500.0
2012-07-16 12:40:00,14.03,14.05,14.02,14.03,137400.0,10.3269,10.3417,10.3196,10.3269,137400.0
2012-07-16 12:45:00,14.04,14.05,14.03,14.05,52000.0,10.3343,10.3417,10.3269,10.3417,52000.0
2012-07-16 12:50:00,14.05,14.09,14.04,14.09,195000.0,10.3417,10.3711,10.3343,10.3711,195000.0
2012-07-16 12:55:00,14.08,14.12,14.08,14.11,123200.0,10.3637,10.3932,10.3637,10.3858,123200.0
2012-07-16 13:00:00,14.12,14.14,14.1,14.11,98400.0,10.3932,10.4079,10.3785,10.3858,98400.0
2012-07-16 13:05:00,14.12,14.12,14.09,14.1,88300.0,10.3932,10.3932,10.3711,10.3785,88300.0
2012-07-16 13:10:00,14.1,14.1,14.09,14.09,43000.0,10.3785,10.3785,10.3711,10.3711,43000.0
2012-07-16 13:15:00,14.09,14.1,14.09,14.1,59200.0,10.3711,10.3785,10.3711,10.3785,59200.0
2012-07-16 13:20:00,14.09,14.11,14.09,14.1,88000.0,10.3711,10.3858,10.3711,10.3785,88000.0
2012-07-16 13:25:00,14.11,14.12,14.1,14.12,96300.0,10.3858,10.3932,10.3785,10.3932,96300.0
2012-07-16 13:30:00,14.12,14.14,14.11,14.13,102700.0,10.3932,10.4079,10.3858,10.4005,102700.0
2012-07-16 13:35:00,14.12,14.13,14.12,14.12,85600.0,10.3932,10.4005,10.3932,10.3932,85600.0
2012-07-16 13:40:00,14.13,14.13,14.11,14.12,71000.0,10.4005,10.4005,10.3858,10.3932,71000.0
2012-07-16 13:45:00,14.12,14.16,14.12,14.16,143000.0,10.3932,10.4226,10.3932,10.4226,143000.0
2012-07-16 13:50:00,14.15,14.18,14.15,14.17,130400.0,10.4153,10.4373,10.4153,10.43,130400.0
2012-07-16 13:55:00,14.18,14.19,14.17,14.19,134700.0,10.4373,10.4447,10.43,10.4447,134700.0
2012-07-16 14:00:00,14.18,14.23,14.18,14.22,417500.0,10.4373,10.4742,10.4373,10.4668,417500.0
2012-07-16 14:05:00,14.22,14.23,14.21,14.23,216400.0,10.4668,10.4742,10.4594,10.4742,216400.0
2012-07-16 14:10:00,14.22,14.23,14.22,14.23,44900.0,10.4668,10.4742,10.4668,10.4742,44900.0
2012-07-16 14:15:00,14.22,14.27,14.22,14.27,289400.0,10.4668,10.5036,10.4668,10.5036,289400.0
2012-07-16 14:20:00,14.27,14.28,14.26,14.28,86700.0,10.5036,10.511,10.4962,10.511,86700.0
2012-07-16 14:25:00,14.28,14.29,14.27,14.29,81600.0,10.511,10.5183,10.5036,10.5183,81600.0
2012-07-16 14:30:00,14.29,14.29,14.26,14.26,189500.0,10.5183,10.5183,10.4962,10.4962,189500.0
2012-07-16 14:35:00,14.26,14.29,14.25,14.29,316600.0,10.4962,10.5183,10.4889,10.5183,316600.0
2012-07-16 14:40:00,14.28,14.29,14.25,14.25,219200.0,10.511,10.5183,10.4889,10.4889,219200.0
2012-07-16 14:45:00,14.25,14.27,14.25,14.26,86400.0,10.4889,10.5036,10.4889,10.4962,86400.0
2012-07-16 14:50:00,14.26,14.26,14.21,14.23,152800.0,10.4962,10.4962,10.4594,10.4742,152800.0
2012-07-16 14:55:00,14.24,14.24,14.21,14.22,168200.0,10.4815,10.4815,10.4594,10.4668,168200.0
2012-07-16 15:00:00,14.22,14.24,14.21,14.24,180600.0,10.4668,10.4815,10.4594,10.4815,180600.0
2012-07-16 15:05:00,14.24,14.24,14.22,14.23,114000.0,10.4815,10.4815,10.4668,10.4742,114000.0
2012-07-16 15:10:00,14.23,14.25,14.22,14.25,314000.0,10.4742,10.4889,10.4668,10.4889,314000.0
2012-07-16 15:15:00,14.25,14.29,14.25,14.29,188400.0,10.4889,10.5183,10.4889,10.5183,188400.0
2012-07-16 15:20:00,14.29,14.3,14.27,14.27,416700.0,10.5183,10.5257,10.5036,10.5036,416700.0
2012-07-16 15:25:00,14.27,14.28,14.25,14.25,166900.0,10.5036,10.511,10.4889,10.4889,166900.0
2012-07-16 15:30:00,14.25,14.26,14.21,14.21,309900.0,10.4889,10.4962,10.4594,10.4594,309900.0
2012-07-16 15:35:00,14.21,14.22,14.14,14.17,431800.0,10.4594,10.4668,10.4079,10.43,431800.0
2012-07-16 15:40:00,14.17,14.2,14.15,14.19,372100.0,10.43,10.4521,10.4153,10.4447,372100.0
2012-07-16 15:45:00,14.2,14.23,14.19,14.23,727000.0,10.4521,10.4742,10.4447,10.4742,727000.0
2012-07-16 15:50:00,14.23,14.25,14.22,14.25,428200.0,10.4742,10.4889,10.4668,10.4889,428200.0
2012-07-16 15:55:00,14.25,14.25,14.21,14.24,1377800.0,10.4889,10.4889,10.4594,10.4815,1377800.0
2012-07-17 09:30:00,14.37,14.45,14.3,14.35,709500.0,10.5772,10.6361,10.5257,10.5625,709500.0
2012-07-17 09:35:00,14.35,14.38,14.3,14.3,259500.0,10.5625,10.5846,10.5257,10.5257,259500.0
2012-07-17 09:40:00,14.3,14.31,14.22,14.26,356000.0,10.5257,10.533,10.4668,10.4962,356000.0
2012-07-17 09:45:00,14.26,14.27,14.12,14.12,347500.0,10.4962,10.5036,10.3932,10.3932,347500.0
2012-07-17 09:50:00,14.12,14.13,14.08,14.1,550700.0,10.3932,10.4005,10.3637,10.3785,550700.0
2012-07-17 09:55:00,14.1,14.11,14.04,14.09,400900.0,10.3785,10.3858,10.3343,10.3711,400900.0
2012-07-17 10:00:00,14.1,14.11,13.95,13.99,648600.0,10.3785,10.3858,10.2681,10.2975,648600.0
2012-07-17 10:05:00,13.98,13.99,13.91,13.98,708100.0,10.2901,10.2975,10.2386,10.2901,708100.0
2012-07-17 10:10:00,13.98,14.04,13.96,14.03,375100.0,10.2901,10.3343,10.2754,10.3269,375100.0
2012-07-17 10:15:00,14.03,14.06,13.98,14.03,322300.0,10.3269,10.349,10.2901,10.3269,322300.0
2012-07-17 10:20:00,14.03,14.09,14.0,14.09,278400.0,10.3269,10.3711,10.3049,10.3711,278400.0
2012-07-17 10:25:00,14.09,14.09,14.02,14.03,126100.0,10.3711,10.3711,10.3196,10.3269,126100.0
2012-07-17 10:30:00,14.03,14.03,14.0,14.02,184100.0,10.3269,10.3269,10.3049,10.3196,184100.0
2012-07-17 10:35:00,14.02,14.02,13.94,13.94,233900.0,10.3196,10.3196,10.2607,10.2607,233900.0
2012-07-17 10:40:00,13.94,13.97,13.91,13.96,348900.0,10.2607,10.2828,10.2386,10.2754,348900.0
2012-07-17 10:45:00,13.95,14.0,13.93,14.0,141300.0,10.2681,10.3049,10.2533,10.3049,141300.0
2012-07-17 10:50:00,14.0,14.07,13.98,14.04,284600.0,10.3049,10.3564,10.2901,10.3343,284600.0
2012-07-17 10:55:00,14.04,14.09,14.03,14.09,343700.0,10.3343,10.3711,10.3269,10.3711,343700.0
2012-07-17 11:00:00,14.09,14.1,14.06,14.07,378300.0,10.3711,10.3785,10.349,10.3564,378300.0
2012-07-17 11:05:00,14.07,14.15,14.07,14.09,267100.0,10.3564,10.4153,10.3564,10.3711,267100.0
2012-07-17 11:10:00,14.1,14.12,14.06,14.06,148600.0,10.3785,10.3932,10.349,10.349,148600.0
2012-07-17 11:15:00,14.06,14.09,14.04,14.06,200000.0,10.349,10.3711,10.3343,10.349,200000.0
2012-07-17 11:20:00,14.06,14.11,14.05,14.1,137700.0,10.349,10.3858,10.3417,10.3785,137700.0
2012-07-17 11:25:00,14.09,14.12,14.08,14.1,165900.0,10.3711,10.3932,10.3637,10.3785,165900.0
2012-07-17 11:30:00,14.09,14.12,14.07,14.11,276000.0,10.3711,10.3932,10.3564,10.3858,276000.0
2012-07-17 11:35:00,14.11,14.16,14.09,14.14,214000.0,10.3858,10.4226,10.3711,10.4079,214000.0
2012-07-17 11:40:00,14.14,14.16,14.11,14.16,184200.0,10.4079,10.4226,10.3858,10.4226,184200.0
2012-07-17 11:45:00,14.16,14.16,14.14,14.16,99300.0,10.4226,10.4226,10.4079,10.4226,99300.0
2012-07-17 11:50:00,14.16,14.16,14.12,14.13,125500.0,10.4226,10.4226,10.3932,10.4005,125500.0
2012-07-17 11:55:00,14.13,14.17,14.11,14.15,349100.0,10.4005,10.43,10.3858,10.4153,349100.0
2012-07-17 12:00:00,14.16,14.19,14.15,14.16,339500.0,10.4226,10.4447,10.4153,10.4226,339500.0
2012-07-17 12:05:00,14.17,14.2,14.16,14.18,136500.0,10.43,10.4521,10.4226,10.4373,136500.0
2012-07-17 12:10:00,14.18,14.2,14.16,14.16,199700.0,10.4373,10.4521,10.4226,10.4226,199700.0
2012-07-17 12:15:00,14.17,14.17,14.15,14.16,43200.0,10.43,10.43,10.4153,10.4226,43200.0
2012-07-17 12:20:00,14.15,14.2,14.15,14.2,173300.0,10.4153,10.4521,10.4153,10.4521,173300.0
2012-07-17 12:25:00,14.2,14.23,14.19,14.2,130600.0,10.4521,10.4742,10.4447,10.4521,130600.0
2012-07-17 12:30:00,14.2,14.24,14.2,14.22,103500.0,10.4521,10.4815,10.4521,10.4668,103500.0
2012-07-17 12:35:00,14.23,14.25,14.21,14.21,186900.0,10.4742,10.4889,10.4594,10.4594,186900.0
2012-07-17 12:40:00,14.21,14.21,14.17,14.19,96400.0,10.4594,10.4594,10.43,10.4447,96400.0
2012-07-17 12:45:00,14.2,14.21,14.18,14.18,103400.0,10.4521,10.4594,10.4373,10.4373,103400.0
2012-07-17 12:50:00,14.19,14.19,14.17,14.17,41200.0,10.4447,10.4447,10.43,10.43,41200.0
2012-07-17 12:55:00,14.18,14.18,14.13,14.14,257900.0,10.4373,10.4373,10.4005,10.4079,257900.0
2012-07-17 13:00:00,14.15,14.15,14.13,14.15,163600.0,10.4153,10.4153,10.4005,10.4153,163600.0
2012-07-17 13:05:00,14.14,14.15,14.13,14.13,62100.0,10.4079,10.4153,10.4005,10.4005,62100.0
2012-07-17 13:10:00,14.13,14.14,14.11,14.11,188600.0,10.4005,10.4079,10.3858,10.3858,188600.0
2012-07-17 13:15:00,14.11,14.13,14.11,14.12,96600.0,10.3858,10.4005,10.3858,10.3932,96600.0
2012-07-17 13:20:00,14.12,14.18,14.1,14.18,282800.0,10.3932,10.4373,10.3785,10.4373,282800.0
2012-07-17 13:25:00,14.17,14.21,14.16,14.19,153900.0,10.43,10.4594,10.4226,10.4447,153900.0
2012-07-17 13:30:00,14.18,14.23,14.18,14.2,210300.0,10.4373,10.4742,10.4373,10.4521,210300.0
2012-07-17 13:35:00,14.2,14.22,14.19,14.21,161000.0,10.4521,10.4668,10.4447,10.4594,161000.0
2012-07-17 13:40:00,14.21,14.23,14.2,14.22,168200.0,10.4594,10.4742,10.4521,10.4668,168200.0
2012-07-17 13:45:00,14.21,14.22,14.19,14.2,69200.0,10.4594,10.4668,10.4447,10.4521,69200.0
2012-07-17 13:50:00,14.2,14.22,14.2,14.2,113400.0,10.4521,10.4668,10.4521,10.4521,113400.0
2012-07-17 13:55:00,14.2,14.23,14.2,14.21,285000.0,10.4521,10.4742,10.4521,10.4594,285000.0
2012-07-17 14:00:00,14.2,14.23,14.2,14.21,243200.0,10.4521,10.4742,10.4521,10.4594,243200.0
2012-07-17 14:05:00,14.21,14.23,14.2,14.2,76400.0,10.4594,10.4742,10.4521,10.4521,76400.0
2012-07-17 14:10:00,14.2,14.21,14.2,14.2,46900.0,10.4521,10.4594,10.4521,10.4521,46900.0
2012-07-17 14:15:00,14.21,14.21,14.18,14.19,222800.0,10.4594,10.4594,10.4373,10.4447,222800.0
2012-07-17 14:20:00,14.19,14.22,14.18,14.21,191300.0,10.4447,10.4668,10.4373,10.4594,191300.0
2012-07-17 14:25:00,14.2,14.22,14.19,14.22,176600.0,10.4521,10.4668,10.4447,10.4668,176600.0
2012-07-17 14:30:00,14.22,14.22,14.21,14.22,19600.0,10.4668,10.4668,10.4594,10.4668,19600.0
2012-07-17 14:35:00,14.21,14.22,14.2,14.21,121100.0,10.4594,10.4668,10.4521,10.4594,121100.0
2012-07-17 14:40:00,14.2,14.22,14.19,14.21,138100.0,10.4521,10.4668,10.4447,10.4594,138100.0
2012-07-17 14:45:00,14.21,14.22,14.19,14.2,262900.0,10.4594,10.4668,10.4447,10.4521,262900.0
2012-07-17 14:50:00,14.19,14.21,14.19,14.2,72100.0,10.4447,10.4594,10.4447,10.4521,72100.0
2012-07-17 14:55:00,14.19,14.24,14.19,14.2,189900.0,10.4447,10.4815,10.4447,10.4521,189900.0
2012-07-17 15:00:00,14.21,14.22,14.19,14.19,206400.0,10.4594,10.4668,10.4447,10.4447,206400.0
2012-07-17 15:05:00,14.19,14.2,14.18,14.19,99500.0,10.4447,10.4521,10.4373,10.4447,99500.0
2012-07-17 15:10:00,14.2,14.22,14.19,14.19,190500.0,10.4521,10.4668,10.4447,10.4447,190500.0
2012-07-17 15:15:00,14.19,14.23,14.19,14.21,193400.0,10.4447,10.4742,10.4447,10.4594,193400.0
2012-07-17 15:20:00,14.21,14.26,14.21,14.25,342200.0,10.4594,10.4962,10.4594,10.4889,342200.0
2012-07-17 15:25:00,14.25,14.26,14.21,14.21,125400.0,10.4889,10.4962,10.4594,10.4594,125400.0
2012-07-17 15:30:00,14.21,14.27,14.21,14.27,179700.0,10.4594,10.5036,10.4594,10.5036,179700.0
2012-07-17 15:35:00,14.27,14.28,14.23,14.25,247800.0,10.5036,10.511,10.4742,10.4889,247800.0
2012-07-17 15:40:00,14.24,14.31,14.24,14.3,652800.0,10.4815,10.533,10.4815,10.5257,652800.0
2012-07-17 15:45:00,14.29,14.33,14.28,14.32,483200.0,10.5183,10.5478,10.511,10.5404,483200.0
2012-07-17 15:50:00,14.33,14.34,14.31,14.33,748900.0,10.5478,10.5551,10.533,10.5478,748900.0
2012-07-17 15:55:00,14.33,14.34,14.31,14.33,901700.0,10.5478,10.5551,10.533,10.5478,901700.0
2012-07-18 09:30:00,14.24,14.26,14.13,14.14,365400.0,10.4815,10.4962,10.4005,10.4079,365400.0
2012-07-18 09:35:00,14.15,14.16,14.07,14.15,331800.0,10.4153,10.4226,10.3564,10.4153,331800.0
2012-07-18 09:40:00,14.15,14.18,14.1,14.14,336800.0,10.4153,10.4373,10.3785,10.4079,336800.0
2012-07-18 09:45:00,14.13,14.19,14.11,14.11,219400.0,10.4005,10.4447,10.3858,10.3858,219400.0
2012-07-18 09:50:00,14.11,14.18,14.09,14.16,287600.0,10.3858,10.4373,10.3711,10.4226,287600.0
2012-07-18 09:55:00,14.16,14.2,14.14,14.14,248200.0,10.4226,10.4521,10.4079,10.4079,248200.0
2012-07-18 10:00:00,14.15,14.18,14.1,14.15,537100.0,10.4153,10.4373,10.3785,10.4153,537100.0
2012-07-18 10:05:00,14.15,14.16,14.12,14.15,423300.0,10.4153,10.4226,10.3932,10.4153,423300.0
2012-07-18 10:10:00,14.15,14.2,14.15,14.16,238800.0,10.4153,10.4521,10.4153,10.4226,238800.0
2012-07-18 10:15:00,14.16,14.17,14.1,14.12,284400.0,10.4226,10.43,10.3785,10.3932,284400.0
2012-07-18 10:20:00,14.11,14.13,14.09,14.1,228800.0,10.3858,10.4005,10.3711,10.3785,228800.0
2012-07-18 10:25:00,14.1,14.12,14.09,14.11,165500.0,10.3785,10.3932,10.3711,10.3858,165500.0
2012-07-18 10:30:00,14.11,14.13,14.04,14.05,343700.0,10.3858,10.4005,10.3343,10.3417,343700.0
2012-07-18 10:35:00,14.05,14.11,14.05,14.1,232600.0,10.3417,10.3858,10.3417,10.3785,232600.0
2012-07-18 10:40:00,14.11,14.16,14.1,14.13,485200.0,10.3858,10.4226,10.3785,10.4005,485200.0
2012-07-18 10:45:00,14.13,14.16,14.13,14.14,199400.0,10.4005,10.4226,10.4005,10.4079,199400.0
2012-07-18 10:50:00,14.15,14.15,14.11,14.14,139000.0,10.4153,10.4153,10.3858,10.4079,139000.0
2012-07-18 10:55:00,14.14,14.16,14.13,14.14,393100.0,10.4079,10.4226,10.4005,10.4079,393100.0
2012-07-18 11:00:00,14.14,14.16,14.11,14.14,197200.0,10.4079,10.4226,10.3858,10.4079,197200.0
2012-07-18 11:05:00,14.14,14.15,14.13,14.15,161200.0,10.4079,10.4153,10.4005,10.4153,161200.0
2012-07-18 11:10:00,14.14,14.16,14.13,14.14,133900.0,10.4079,10.4226,10.4005,10.4079,133900.0
2012-07-18 11:15:00,14.15,14.18,14.13,14.17,227000.0,10.4153,10.4373,10.4005,10.43,227000.0
2012-07-18 11:20:00,14.17,14.19,14.14,14.14,303900.0,10.43,10.4447,10.4079,10.4079,303900.0
2012-07-18 11:25:00,14.14,14.18,14.14,14.18,129800.0,10.4079,10.4373,10.4079,10.4373,129800.0
2012-07-18 11:30:00,14.18,14.19,14.17,14.17,219400.0,10.4373,10.4447,10.43,10.43,219400.0
2012-07-18 11:35:00,14.18,14.21,14.17,14.2,382300.0,10.4373,10.4594,10.43,10.4521,382300.0
2012-07-18 11:40:00,14.2,14.2,14.14,14.15,226700.0,10.4521,10.4521,10.4079,10.4153,226700.0
2012-07-18 11:45:00,14.15,14.15,14.1,14.1,315800.0,10.4153,10.4153,10.3785,10.3785,315800.0
2012-07-18 11:50:00,14.11,14.13,14.1,14.11,103900.0,10.3858,10.4005,10.3785,10.3858,103900.0
2012-07-18 11:55:00,14.1,14.11,14.09,14.1,191400.0,10.3785,10.3858,10.3711,10.3785,191400.0
2012-07-18 12:00:00,14.11,14.12,14.09,14.12,75000.0,10.3858,10.3932,10.3711,10.3932,75000.0
2012-07-18 12:05:00,14.12,14.12,14.09,14.12,232000.0,10.3932,10.3932,10.3711,10.3932,232000.0
2012-07-18 12:10:00,14.12,14.12,14.1,14.12,152600.0,10.3932,10.3932,10.3785,10.3932,152600.0
2012-07-18 12:15:00,14.12,14.16,14.11,14.15,244600.0,10.3932,10.4226,10.3858,10.4153,244600.0
2012-07-18 12:20:00,14.15,14.16,14.14,14.14,151300.0,10.4153,10.4226,10.4079,10.4079,151300.0
2012-07-18 12:25:00,14.14,14.15,14.13,14.13,73600.0,10.4079,10.4153,10.4005,10.4005,73600.0
2012-07-18 12:30:00,14.14,14.15,14.13,14.14,165100.0,10.4079,10.4153,10.4005,10.4079,165100.0
2012-07-18 12:35:00,14.14,14.15,14.13,14.14,83000.0,10.4079,10.4153,10.4005,10.4079,83000.0
2012-07-18 12:40:00,14.13,14.14,14.13,14.14,51900.0,10.4005,10.4079,10.4005,10.4079,51900.0
2012-07-18 12:45:00,14.14,14.14,14.13,14.13,97800.0,10.4079,10.4079,10.4005,10.4005,97800.0
2012-07-18 12:50:00,14.13,14.14,14.13,14.13,21000.0,10.4005,10.4079,10.4005,10.4005,21000.0
2012-07-18 12:55:00,14.13,14.14,14.1,14.12,195200.0,10.4005,10.4079,10.3785,10.3932,195200.0
2012-07-18 13:00:00,14.12,14.13,14.11,14.12,95600.0,10.3932,10.4005,10.3858,10.3932,95600.0
2012-07-18 13:05:00,14.12,14.13,14.11,14.13,48900.0,10.3932,10.4005,10.3858,10.4005,48900.0
2012-07-18 13:10:00,14.13,14.14,14.11,14.11,112600.0,10.4005,10.4079,10.3858,10.3858,112600.0
2012-07-18 13:15:00,14.12,14.13,14.11,14.12,93600.0,10.3932,10.4005,10.3858,10.3932,93600.0
2012-07-18 13:20:00,14.12,14.12,14.11,14.12,249300.0,10.3932,10.3932,10.3858,10.3932,249300.0
2012-07-18 13:25:00,14.12,14.12,14.1,14.11,124000.0,10.3932,10.3932,10.3785,10.3858,124000.0
2012-07-18 13:30:00,14.11,14.11,14.07,14.07,250700.0,10.3858,10.3858,10.3564,10.3564,250700.0
2012-07-18 13:35:00,14.06,14.08,14.04,14.04,232200.0,10.349,10.3637,10.3343,10.3343,232200.0
2012-07-18 13:40:00,14.04,14.06,14.04,14.05,121400.0,10.3343,10.349,10.3343,10.3417,121400.0
2012-07-18 13:45:00,14.04,14.06,14.04,14.05,64000.0,10.3343,10.349,10.3343,10.3417,64000.0
2012-07-18 13:50:00,14.05,14.06,13.99,14.01,412100.0,10.3417,10.349,10.2975,10.3122,412100.0
2012-07-18 13:55:00,14.01,14.02,13.99,14.01,136000.0,10.3122,10.3196,10.2975,10.3122,136000.0
2012-07-18 14:00:00,14.01,14.05,14.01,14.05,150100.0,10.3122,10.3417,10.3122,10.3417,150100.0
2012-07-18 14:05:00,14.04,14.07,14.01,14.01,134400.0,10.3343,10.3564,10.3122,10.3122,134400.0
2012-07-18 14:10:00,14.01,14.02,14.0,14.01,100700.0,10.3122,10.3196,10.3049,10.3122,100700.0
2012-07-18 14:15:00,14.0,14.02,13.99,14.02,197500.0,10.3049,10.3196,10.2975,10.3196,197500.0
2012-07-18 14:20:00,14.02,14.02,14.0,14.02,225500.0,10.3196,10.3196,10.3049,10.3196,225500.0
2012-07-18 14:25:00,14.02,14.03,14.01,14.03,51700.0,10.3196,10.3269,10.3122,10.3269,51700.0
2012-07-18 14:30:00,14.03,14.03,14.0,14.0,222400.0,10.3269,10.3269,10.3049,10.3049,222400.0
2012-07-18 14:35:00,14.01,14.03,13.98,13.98,215100.0,10.3122,10.3269,10.2901,10.2901,215100.0
2012-07-18 14:40:00,13.99,14.0,13.88,13.92,455400.0,10.2975,10.3049,10.2165,10.246,455400.0
2012-07-18 14:45:00,13.92,13.94,13.89,13.93,287000.0,10.246,10.2607,10.2239,10.2533,287000.0
2012-07-18 14:50:00,13.92,13.95,13.9,13.95,307100.0,10.246,10.2681,10.2313,10.2681,307100.0
2012-07-18 14:55:00,13.95,13.98,13.94,13.97,215300.0,10.2681,10.2901,10.2607,10.2828,215300.0
2012-07-18 15:00:00,13.98,13.98,13.96,13.97,306200.0,10.2901,10.2901,10.2754,10.2828,306200.0
2012-07-18 15:05:00,13.97,13.98,13.95,13.97,307900.0,10.2828,10.2901,10.2681,10.2828,307900.0
2012-07-18 15:10:00,13.97,13.99,13.96,13.98,440000.0,10.2828,10.2975,10.2754,10.2901,440000.0
2012-07-18 15:15:00,13.98,13.98,13.95,13.98,219600.0,10.2901,10.2901,10.2681,10.2901,219600.0
2012-07-18 15:20:00,13.98,14.03,13.98,13.98,348200.0,10.2901,10.3269,10.2901,10.2901,348200.0
2012-07-18 15:25:00,13.98,14.0,13.95,13.96,391000.0,10.2901,10.3049,10.2681,10.2754,391000.0
2012-07-18 15:30:00,13.97,14.02,13.96,14.02,369600.0,10.2828,10.3196,10.2754,10.3196,369600.0
2012-07-18 15:35:00,14.02,14.07,14.01,14.04,422200.0,10.3196,10.3564,10.3122,10.3343,422200.0
2012-07-18 15:40:00,14.03,14.05,14.03,14.05,352600.0,10.3269,10.3417,10.3269,10.3417,352600.0
2012-07-18 15:45:00,14.04,14.05,14.0,14.01,639600.0,10.3343,10.3417,10.3049,10.3122,639600.0
2012-07-18 15:50:00,14.02,14.02,13.97,13.98,760500.0,10.3196,10.3196,10.2828,10.2901,760500.0
2012-07-18 15:55:00,13.98,14.02,13.98,14.0,1343100.0,10.2901,10.3196,10.2901,10.3049,1343100.0
2012-07-19 09:30:00,13.48,13.64,13.46,13.64,2632000.0,9.9221,10.0399,9.9074,10.0399,2632000.0
2012-07-19 09:35:00,13.64,13.7,13.57,13.64,1424300.0,10.0399,10.084,9.9884,10.0399,1424300.0
2012-07-19 09:40:00,13.63,13.73,13.55,13.6,1558600.0,10.0325,10.1061,9.9736,10.0104,1558600.0
2012-07-19 09:45:00,13.61,13.62,13.52,13.54,725600.0,10.0178,10.0252,9.9515,9.9663,725600.0
2012-07-19 09:50:00,13.53,13.58,13.43,13.45,1039800.0,9.9589,9.9957,9.8853,9.9,1039800.0
2012-07-19 09:55:00,13.45,13.46,13.35,13.42,1219300.0,9.9,9.9074,9.8264,9.8779,1219300.0
2012-07-19 10:00:00,13.41,13.42,13.34,13.41,1249100.0,9.8706,9.8779,9.8191,9.8706,1249100.0
2012-07-19 10:05:00,13.4,13.41,13.26,13.29,1578000.0,9.8632,9.8706,9.7602,9.7823,1578000.0
2012-07-19 10:10:00,13.3,13.3,13.24,13.24,1467900.0,9.7896,9.7896,9.7455,9.7455,1467900.0
2012-07-19 10:15:00,13.25,13.38,13.24,13.34,1108300.0,9.7528,9.8485,9.7455,9.8191,1108300.0
2012-07-19 10:20:00,13.33,13.34,13.3,13.32,552400.0,9.8117,9.8191,9.7896,9.8043,552400.0
2012-07-19 10:25:00,13.32,13.34,13.3,13.3,415400.0,9.8043,9.8191,9.7896,9.7896,415400.0
2012-07-19 10:30:00,13.3,13.4,13.3,13.37,759800.0,9.7896,9.8632,9.7896,9.8411,759800.0
2012-07-19 10:35:00,13.37,13.37,13.33,13.36,495900.0,9.8411,9.8411,9.8117,9.8338,495900.0
2012-07-19 10:40:00,13.36,13.4,13.34,13.4,525100.0,9.8338,9.8632,9.8191,9.8632,525100.0
2012-07-19 10:45:00,13.4,13.48,13.4,13.47,581100.0,9.8632,9.9221,9.8632,9.9147,581100.0
2012-07-19 10:50:00,13.47,13.5,13.46,13.47,837200.0,9.9147,9.9368,9.9074,9.9147,837200.0
2012-07-19 10:55:00,13.48,13.48,13.45,13.47,288000.0,9.9221,9.9221,9.9,9.9147,288000.0
2012-07-19 11:00:00,13.48,13.49,13.45,13.47,931100.0,9.9221,9.9295,9.9,9.9147,931100.0
2012-07-19 11:05:00,13.47,13.5,13.46,13.46,660400.0,9.9147,9.9368,9.9074,9.9074,660400.0
2012-07-19 11:10:00,13.46,13.47,13.42,13.46,476100.0,9.9074,9.9147,9.8779,9.9074,476100.0
2012-07-19 11:15:00,13.46,13.47,13.41,13.41,217100.0,9.9074,9.9147,9.8706,9.8706,217100.0
2012-07-19 11:20:00,13.41,13.42,13.37,13.4,317700.0,9.8706,9.8779,9.8411,9.8632,317700.0
2012-07-19 11:25:00,13.4,13.4,13.38,13.39,272000.0,9.8632,9.8632,9.8485,9.8559,272000.0
2012-07-19 11:30:00,13.39,13.4,13.35,13.36,541300.0,9.8559,9.8632,9.8264,9.8338,541300.0
2012-07-19 11:35:00,13.37,13.39,13.36,13.37,303100.0,9.8411,9.8559,9.8338,9.8411,303100.0
2012-07-19 11:40:00,13.37,13.37,13.34,13.34,292900.0,9.8411,9.8411,9.8191,9.8191,292900.0
2012-07-19 11:45:00,13.35,13.38,13.32,13.34,516000.0,9.8264,9.8485,9.8043,9.8191,516000.0
2012-07-19 11:50:00,13.34,13.37,13.34,13.35,323500.0,9.8191,9.8411,9.8191,9.8264,323500.0
2012-07-19 11:55:00,13.35,13.36,13.32,13.33,406800.0,9.8264,9.8338,9.8043,9.8117,406800.0
2012-07-19 12:00:00,13.33,13.36,13.32,13.35,282300.0,9.8117,9.8338,9.8043,9.8264,282300.0
2012-07-19 12:05:00,13.35,13.36,13.34,13.34,330300.0,9.8264,9.8338,9.8191,9.8191,330300.0
2012-07-19 12:10:00,13.35,13.36,13.34,13.34,441600.0,9.8264,9.8338,9.8191,9.8191,441600.0
2012-07-19 12:15:00,13.34,13.37,13.34,13.35,283000.0,9.8191,9.8411,9.8191,9.8264,283000.0
2012-07-19 12:20:00,13.36,13.36,13.32,13.34,475800.0,9.8338,9.8338,9.8043,9.8191,475800.0
2012-07-19 12:25:00,13.34,13.41,13.33,13.35,642900.0,9.8191,9.8706,9.8117,9.8264,642900.0
2012-07-19 12:30:00,13.36,13.38,13.3,13.32,347900.0,9.8338,9.8485,9.7896,9.8043,347900.0
2012-07-19 12:35:00,13.32,13.33,13.29,13.3,451500.0,9.8043,9.8117,9.7823,9.7896,451500.0
2012-07-19 12:40:00,13.31,13.31,13.29,13.3,356900.0,9.797,9.797,9.7823,9.7896,356900.0
2012-07-19 12:45:00,13.3,13.32,13.27,13.28,1130300.0,9.7896,9.8043,9.7675,9.7749,1130300.0
2012-07-19 12:50:00,13.28,13.28,13.26,13.28,598000.0,9.7749,9.7749,9.7602,9.7749,598000.0
2012-07-19 12:55:00,13.28,13.28,13.22,13.22,542100.0,9.7749,9.7749,9.7307,9.7307,542100.0
2012-07-19 13:00:00,13.23,13.26,13.23,13.23,304200.0,9.7381,9.7602,9.7381,9.7381,304200.0
2012-07-19 13:05:00,13.24,13.24,13.21,13.21,375400.0,9.7455,9.7455,9.7234,9.7234,375400.0
2012-07-19 13:10:00,13.21,13.25,13.2,13.23,499400.0,9.7234,9.7528,9.716,9.7381,499400.0
2012-07-19 13:15:00,13.24,13.29,13.23,13.23,538300.0,9.7455,9.7823,9.7381,9.7381,538300.0
2012-07-19 13:20:00,13.23,13.24,13.22,13.24,303300.0,9.7381,9.7455,9.7307,9.7455,303300.0
2012-07-19 13:25:00,13.24,13.24,13.17,13.18,594900.0,9.7455,9.7455,9.6939,9.7013,594900.0
2012-07-19 13:30:00,13.18,13.18,13.14,13.16,684600.0,9.7013,9.7013,9.6718,9.6866,684600.0
2012-07-19 13:35:00,13.16,13.17,13.14,13.15,402800.0,9.6866,9.6939,9.6718,9.6792,402800.0
2012-07-19 13:40:00,13.15,13.15,13.11,13.12,496800.0,9.6792,9.6792,9.6498,9.6571,496800.0
2012-07-19 13:45:00,13.12,13.12,13.06,13.11,756700.0,9.6571,9.6571,9.613,9.6498,756700.0
2012-07-19 13:50:00,13.1,13.14,13.09,13.1,742800.0,9.6424,9.6718,9.635,9.6424,742800.0
2012-07-19 13:55:00,13.1,13.11,13.02,13.05,1089300.0,9.6424,9.6498,9.5835,9.6056,1089300.0
2012-07-19 14:00:00,13.04,13.06,13.0,13.04,746200.0,9.5982,9.613,9.5688,9.5982,746200.0
2012-07-19 14:05:00,13.05,13.05,13.01,13.02,619300.0,9.6056,9.6056,9.5762,9.5835,619300.0
2012-07-19 14:10:00,13.03,13.06,13.01,13.05,405500.0,9.5909,9.613,9.5762,9.6056,405500.0
2012-07-19 14:15:00,13.05,13.05,13.03,13.03,275900.0,9.6056,9.6056,9.5909,9.5909,275900.0
2012-07-19 14:20:00,13.03,13.05,13.03,13.03,558300.0,9.5909,9.6056,9.5909,9.5909,558300.0
2012-07-19 14:25:00,13.04,13.05,13.03,13.05,359500.0,9.5982,9.6056,9.5909,9.6056,359500.0
2012-07-19 14:30:00,13.05,13.23,13.04,13.23,2706900.0,9.6056,9.7381,9.5982,9.7381,2706900.0
2012-07-19 14:35:00,13.22,13.24,13.16,13.21,1469600.0,9.7307,9.7455,9.6866,9.7234,1469600.0
2012-07-19 14:40:00,13.21,13.26,13.2,13.23,921700.0,9.7234,9.7602,9.716,9.7381,921700.0
2012-07-19 14:45:00,13.23,13.25,13.19,13.21,650300.0,9.7381,9.7528,9.7086,9.7234,650300.0
2012-07-19 14:50:00,13.22,13.22,13.2,13.21,400000.0,9.7307,9.7307,9.716,9.7234,400000.0
2012-07-19 14:55:00,13.21,13.21,13.19,13.21,902300.0,9.7234,9.7234,9.7086,9.7234,902300.0
2012-07-19 15:00:00,13.21,13.27,13.21,13.25,665600.0,9.7234,9.7675,9.7234,9.7528,665600.0
2012-07-19 15:05:00,13.26,13.28,13.25,13.25,897600.0,9.7602,9.7749,9.7528,9.7528,897600.0
2012-07-19 15:10:00,13.26,13.35,13.25,13.31,983200.0,9.7602,9.8264,9.7528,9.797,983200.0
2012-07-19 15:15:00,13.32,13.34,13.3,13.31,480200.0,9.8043,9.8191,9.7896,9.797,480200.0
2012-07-19 15:20:00,13.3,13.31,13.26,13.27,639800.0,9.7896,9.797,9.7602,9.7675,639800.0
2012-07-19 15:25:00,13.26,13.28,13.25,13.28,688300.0,9.7602,9.7749,9.7528,9.7749,688300.0
2012-07-19 15:30:00,13.28,13.28,13.26,13.28,467900.0,9.7749,9.7749,9.7602,9.7749,467900.0
2012-07-19 15:35:00,13.28,13.28,13.24,13.27,1049700.0,9.7749,9.7749,9.7455,9.7675,1049700.0
2012-07-19 15:40:00,13.27,13.29,13.21,13.21,771800.0,9.7675,9.7823,9.7234,9.7234,771800.0
2012-07-19 15:45:00,13.22,13.22,13.21,13.22,415200.0,9.7307,9.7307,9.7234,9.7307,415200.0
2012-07-19 15:50:00,13.21,13.24,13.2,13.21,1764000.0,9.7234,9.7455,9.716,9.7234,1764000.0
2012-07-19 15:55:00,13.21,13.26,13.21,13.24,1669100.0,9.7234,9.7602,9.7234,9.7455,1669100.0
2012-07-20 09:30:00,13.17,13.17,13.03,13.06,1632800.0,9.6939,9.6939,9.5909,9.613,1632800.0
2012-07-20 09:35:00,13.06,13.09,13.01,13.08,720000.0,9.613,9.635,9.5762,9.6277,720000.0
2012-07-20 09:40:00,13.08,13.08,13.02,13.03,707100.0,9.6277,9.6277,9.5835,9.5909,707100.0
2012-07-20 09:45:00,13.02,13.05,13.02,13.04,677500.0,9.5835,9.6056,9.5835,9.5982,677500.0
2012-07-20 09:50:00,13.04,13.08,13.03,13.04,519700.0,9.5982,9.6277,9.5909,9.5982,519700.0
2012-07-20 09:55:00,13.04,13.07,13.02,13.05,489300.0,9.5982,9.6203,9.5835,9.6056,489300.0
2012-07-20 10:00:00,13.05,13.06,12.94,12.95,1260400.0,9.6056,9.613,9.5246,9.532,1260400.0
2012-07-20 10:05:00,12.96,12.98,12.93,12.97,584900.0,9.5394,9.5541,9.5173,9.5467,584900.0
2012-07-20 10:10:00,12.96,12.98,12.94,12.95,434200.0,9.5394,9.5541,9.5246,9.532,434200.0
2012-07-20 10:15:00,12.95,12.97,12.91,12.94,553800.0,9.532,9.5467,9.5026,9.5246,553800.0
2012-07-20 10:20:00,12.94,12.97,12.93,12.94,308800.0,9.5246,9.5467,9.5173,9.5246,308800.0
2012-07-20 10:25:00,12.94,12.96,12.92,12.93,282400.0,9.5246,9.5394,9.5099,9.5173,282400.0
2012-07-20 10:30:00,12.94,12.95,12.92,12.92,341400.0,9.5246,9.532,9.5099,9.5099,341400.0
2012-07-20 10:35:00,12.92,12.95,12.9,12.95,417100.0,9.5099,9.532,9.4952,9.532,417100.0
2012-07-20 10:40:00,12.95,13.0,12.94,12.95,318400.0,9.532,9.5688,9.5246,9.532,318400.0
2012-07-20 10:45:00,12.96,13.03,12.94,13.02,418500.0,9.5394,9.5909,9.5246,9.5835,418500.0
2012-07-20 10:50:00,13.03,13.07,13.0,13.06,538700.0,9.5909,9.6203,9.5688,9.613,538700.0
2012-07-20 10:55:00,13.06,13.07,13.04,13.06,189700.0,9.613,9.6203,9.5982,9.613,189700.0
2012-07-20 11:00:00,13.06,13.07,13.03,13.04,329000.0,9.613,9.6203,9.5909,9.5982,329000.0
2012-07-20 11:05:00,13.03,13.05,13.01,13.05,451500.0,9.5909,9.6056,9.5762,9.6056,451500.0
2012-07-20 11:10:00,13.05,13.05,13.02,13.02,168500.0,9.6056,9.6056,9.5835,9.5835,168500.0
2012-07-20 11:15:00,13.03,13.04,12.98,12.99,322900.0,9.5909,9.5982,9.5541,9.5614,322900.0
2012-07-20 11:20:00,12.99,13.0,12.98,12.98,155600.0,9.5614,9.5688,9.5541,9.5541,155600.0
2012-07-20 11:25:00,12.98,13.24,12.98,13.06,2546200.0,9.5541,9.7455,9.5541,9.613,2546200.0
2012-07-20 11:30:00,13.06,13.09,13.02,13.03,904000.0,9.613,9.635,9.5835,9.5909,904000.0
2012-07-20 11:35:00,13.04,13.04,12.98,12.99,379200.0,9.5982,9.5982,9.5541,9.5614,379200.0
2012-07-20 11:40:00,12.99,12.99,12.96,12.98,310800.0,9.5614,9.5614,9.5394,9.5541,310800.0
2012-07-20 11:45:00,12.97,12.99,12.97,12.99,153000.0,9.5467,9.5614,9.5467,9.5614,153000.0
2012-07-20 11:50:00,12.98,12.99,12.96,12.96,225800.0,9.5541,9.5614,9.5394,9.5394,225800.0
2012-07-20 11:55:00,12.96,12.97,12.94,12.95,256600.0,9.5394,9.5467,9.5246,9.532,256600.0
2012-07-20 12:00:00,12.95,12.96,12.93,12.93,262700.0,9.532,9.5394,9.5173,9.5173,262700.0
2012-07-20 12:05:00,12.93,12.94,12.91,12.93,278700.0,9.5173,9.5246,9.5026,9.5173,278700.0
2012-07-20 12:10:00,12.93,12.95,12.92,12.92,135300.0,9.5173,9.532,9.5099,9.5099,135300.0
2012-07-20 12:15:00,12.92,12.95,12.92,12.95,199400.0,9.5099,9.532,9.5099,9.532,199400.0
2012-07-20 12:20:00,12.95,12.97,12.94,12.96,389400.0,9.532,9.5467,9.5246,9.5394,389400.0
2012-07-20 12:25:00,12.96,12.97,12.96,12.96,84800.0,9.5394,9.5467,9.5394,9.5394,84800.0
2012-07-20 12:30:00,12.96,12.97,12.94,12.95,209200.0,9.5394,9.5467,9.5246,9.532,209200.0
2012-07-20 12:35:00,12.94,12.95,12.91,12.92,248800.0,9.5246,9.532,9.5026,9.5099,248800.0
2012-07-20 12:40:00,12.91,12.94,12.91,12.93,193000.0,9.5026,9.5246,9.5026,9.5173,193000.0
2012-07-20 12:45:00,12.92,12.95,12.92,12.95,171400.0,9.5099,9.532,9.5099,9.532,171400.0
2012-07-20 12:50:00,12.94,12.95,12.93,12.94,274400.0,9.5246,9.532,9.5173,9.5246,274400.0
2012-07-20 12:55:00,12.94,12.98,12.94,12.95,265400.0,9.5246,9.5541,9.5246,9.532,265400.0
2012-07-20 13:00:00,12.95,12.95,12.92,12.92,223800.0,9.532,9.532,9.5099,9.5099,223800.0
2012-07-20 13:05:00,12.92,12.93,12.91,12.92,191000.0,9.5099,9.5173,9.5026,9.5099,191000.0
2012-07-20 13:10:00,12.91,12.94,12.91,12.92,364000.0,9.5026,9.5246,9.5026,9.5099,364000.0
2012-07-20 13:15:00,12.92,12.93,12.91,12.91,174500.0,9.5099,9.5173,9.5026,9.5026,174500.0
2012-07-20 13:20:00,12.91,12.92,12.9,12.9,131800.0,9.5026,9.5099,9.4952,9.4952,131800.0
2012-07-20 13:25:00,12.91,12.92,12.9,12.9,181400.0,9.5026,9.5099,9.4952,9.4952,181400.0
2012-07-20 13:30:00,12.91,12.94,12.89,12.9,353500.0,9.5026,9.5246,9.4878,9.4952,353500.0
2012-07-20 13:35:00,12.91,12.91,12.88,12.89,290200.0,9.5026,9.5026,9.4805,9.4878,290200.0
2012-07-20 13:40:00,12.89,12.9,12.88,12.88,84400.0,9.4878,9.4952,9.4805,9.4805,84400.0
2012-07-20 13:45:00,12.88,12.89,12.86,12.86,227300.0,9.4805,9.4878,9.4657,9.4657,227300.0
2012-07-20 13:50:00,12.86,12.87,12.85,12.85,222000.0,9.4657,9.4731,9.4584,9.4584,222000.0
2012-07-20 13:55:00,12.85,12.88,12.85,12.87,391900.0,9.4584,9.4805,9.4584,9.4731,391900.0
2012-07-20 14:00:00,12.88,12.88,12.86,12.88,148400.0,9.4805,9.4805,9.4657,9.4805,148400.0
2012-07-20 14:05:00,12.88,12.88,12.86,12.86,209300.0,9.4805,9.4805,9.4657,9.4657,209300.0
2012-07-20 14:10:00,12.87,12.89,12.86,12.89,165900.0,9.4731,9.4878,9.4657,9.4878,165900.0
2012-07-20 14:15:00,12.89,12.89,12.87,12.87,92300.0,9.4878,9.4878,9.4731,9.4731,92300.0
2012-07-20 14:20:00,12.87,12.88,12.86,12.87,157000.0,9.4731,9.4805,9.4657,9.4731,157000.0
2012-07-20 14:25:00,12.86,12.87,12.85,12.85,112900.0,9.4657,9.4731,9.4584,9.4584,112900.0
2012-07-20 14:30:00,12.85,12.86,12.84,12.85,305500.0,9.4584,9.4657,9.451,9.4584,305500.0
2012-07-20 14:35:00,12.84,12.85,12.82,12.83,250500.0,9.451,9.4584,9.4363,9.4437,250500.0
2012-07-20 14:40:00,12.82,12.83,12.82,12.83,112800.0,9.4363,9.4437,9.4363,9.4437,112800.0
2012-07-20 14:45:00,12.83,12.83,12.82,12.82,186900.0,9.4437,9.4437,9.4363,9.4363,186900.0
2012-07-20 14:50:00,12.83,12.83,12.82,12.82,107500.0,9.4437,9.4437,9.4363,9.4363,107500.0
2012-07-20 14:55:00,12.82,12.84,12.82,12.84,282000.0,9.4363,9.451,9.4363,9.451,282000.0
2012-07-20 15:00:00,12.84,12.86,12.83,12.86,240700.0,9.451,9.4657,9.4437,9.4657,240700.0
2012-07-20 15:05:00,12.85,12.89,12.85,12.88,247700.0,9.4584,9.4878,9.4584,9.4805,247700.0
2012-07-20 15:10:00,12.89,12.91,12.88,12.89,375900.0,9.4878,9.5026,9.4805,9.4878,375900.0
2012-07-20 15:15:00,12.89,12.9,12.88,12.89,261200.0,9.4878,9.4952,9.4805,9.4878,261200.0
2012-07-20 15:20:00,12.9,12.9,12.89,12.89,179100.0,9.4952,9.4952,9.4878,9.4878,179100.0
2012-07-20 15:25:00,12.89,12.9,12.86,12.86,340400.0,9.4878,9.4952,9.4657,9.4657,340400.0
2012-07-20 15:30:00,12.87,12.87,12.82,12.84,309000.0,9.4731,9.4731,9.4363,9.451,309000.0
2012-07-20 15:35:00,12.84,12.84,12.82,12.82,282300.0,9.451,9.451,9.4363,9.4363,282300.0
2012-07-20 15:40:00,12.83,12.83,12.8,12.8,481600.0,9.4437,9.4437,9.4216,9.4216,481600.0
2012-07-20 15:45:00,12.8,12.82,12.8,12.81,728600.0,9.4216,9.4363,9.4216,9.4289,728600.0
2012-07-20 15:50:00,12.81,12.82,12.8,12.81,949400.0,9.4289,9.4363,9.4216,9.4289,949400.0
2012-07-20 15:55:00,12.8,12.81,12.77,12.79,2843600.0,9.4216,9.4289,9.3995,9.4142,2843600.0
2012-07-23 09:30:00,12.44,12.5,12.32,12.49,1075100.0,9.1566,9.2008,9.0683,9.1934,1075100.0
2012-07-23 09:35:00,12.49,12.59,12.48,12.5,467200.0,9.1934,9.267,9.186,9.2008,467200.0
2012-07-23 09:40:00,12.49,12.51,12.43,12.49,406700.0,9.1934,9.2081,9.1492,9.1934,406700.0
2012-07-23 09:45:00,12.49,12.49,12.43,12.46,332500.0,9.1934,9.1934,9.1492,9.1713,332500.0
2012-07-23 09:50:00,12.46,12.47,12.4,12.44,484200.0,9.1713,9.1787,9.1272,9.1566,484200.0
2012-07-23 09:55:00,12.44,12.45,12.4,12.41,307100.0,9.1566,9.164,9.1272,9.1345,307100.0
2012-07-23 10:00:00,12.41,12.41,12.31,12.32,683700.0,9.1345,9.1345,9.0609,9.0683,683700.0
2012-07-23 10:05:00,12.32,12.34,12.31,12.31,298500.0,9.0683,9.083,9.0609,9.0609,298500.0
2012-07-23 10:10:00,12.31,12.33,12.29,12.32,462300.0,9.0609,9.0756,9.0462,9.0683,462300.0
2012-07-23 10:15:00,12.31,12.35,12.31,12.35,302200.0,9.0609,9.0904,9.0609,9.0904,302200.0
2012-07-23 10:20:00,12.35,12.36,12.33,12.36,337800.0,9.0904,9.0977,9.0756,9.0977,337800.0
2012-07-23 10:25:00,12.36,12.38,12.34,12.38,319400.0,9.0977,9.1124,9.083,9.1124,319400.0
2012-07-23 10:30:00,12.38,12.38,12.35,12.35,174900.0,9.1124,9.1124,9.0904,9.0904,174900.0
2012-07-23 10:35:00,12.36,12.41,12.35,12.41,359900.0,9.0977,9.1345,9.0904,9.1345,359900.0
2012-07-23 10:40:00,12.41,12.47,12.4,12.46,272800.0,9.1345,9.1787,9.1272,9.1713,272800.0
2012-07-23 10:45:00,12.47,12.55,12.46,12.52,479700.0,9.1787,9.2376,9.1713,9.2155,479700.0
2012-07-23 10:50:00,12.53,12.54,12.46,12.48,295900.0,9.2228,9.2302,9.1713,9.186,295900.0
2012-07-23 10:55:00,12.49,12.49,12.46,12.46,280100.0,9.1934,9.1934,9.1713,9.1713,280100.0
2012-07-23 11:00:00,12.47,12.49,12.46,12.49,277000.0,9.1787,9.1934,9.1713,9.1934,277000.0
2012-07-23 11:05:00,12.49,12.55,12.48,12.54,298100.0,9.1934,9.2376,9.186,9.2302,298100.0
2012-07-23 11:10:00,12.54,12.54,12.49,12.49,248400.0,9.2302,9.2302,9.1934,9.1934,248400.0
2012-07-23 11:15:00,12.5,12.5,12.44,12.45,266200.0,9.2008,9.2008,9.1566,9.164,266200.0
2012-07-23 11:20:00,12.45,12.45,12.38,12.39,190800.0,9.164,9.164,9.1124,9.1198,190800.0
2012-07-23 11:25:00,12.39,12.42,12.37,12.41,434500.0,9.1198,9.1419,9.1051,9.1345,434500.0
2012-07-23 11:30:00,12.41,12.43,12.4,12.42,201200.0,9.1345,9.1492,9.1272,9.1419,201200.0
2012-07-23 11:35:00,12.42,12.42,12.4,12.41,153500.0,9.1419,9.1419,9.1272,9.1345,153500.0
2012-07-23 11:40:00,12.41,12.43,12.4,12.42,143700.0,9.1345,9.1492,9.1272,9.1419,143700.0
2012-07-23 11:45:00,12.42,12.43,12.41,12.42,176900.0,9.1419,9.1492,9.1345,9.1419,176900.0
2012-07-23 11:50:00,12.42,12.44,12.41,12.43,200000.0,9.1419,9.1566,9.1345,9.1492,200000.0
2012-07-23 11:55:00,12.43,12.43,12.41,12.42,83400.0,9.1492,9.1492,9.1345,9.1419,83400.0
2012-07-23 12:00:00,12.42,12.42,12.4,12.41,123600.0,9.1419,9.1419,9.1272,9.1345,123600.0
2012-07-23 12:05:00,12.41,12.42,12.4,12.41,68300.0,9.1345,9.1419,9.1272,9.1345,68300.0
2012-07-23 12:10:00,12.41,12.43,12.39,12.4,288400.0,9.1345,9.1492,9.1198,9.1272,288400.0
2012-07-23 12:15:00,12.4,12.4,12.35,12.36,126400.0,9.1272,9.1272,9.0904,9.0977,126400.0
2012-07-23 12:20:00,12.35,12.36,12.32,12.33,216000.0,9.0904,9.0977,9.0683,9.0756,216000.0
2012-07-23 12:25:00,12.33,12.35,12.32,12.34,152900.0,9.0756,9.0904,9.0683,9.083,152900.0
2012-07-23 12:30:00,12.35,12.35,12.33,12.34,305500.0,9.0904,9.0904,9.0756,9.083,305500.0
2012-07-23 12:35:00,12.33,12.43,12.33,12.43,485900.0,9.0756,9.1492,9.0756,9.1492,485900.0
2012-07-23 12:40:00,12.43,12.45,12.39,12.4,605000.0,9.1492,9.164,9.1198,9.1272,605000.0
2012-07-23 12:45:00,12.41,12.45,12.4,12.45,149200.0,9.1345,9.164,9.1272,9.164,149200.0
2012-07-23 12:50:00,12.45,12.49,12.44,12.46,197000.0,9.164,9.1934,9.1566,9.1713,197000.0
2012-07-23 12:55:00,12.46,12.47,12.44,12.45,92900.0,9.1713,9.1787,9.1566,9.164,92900.0
2012-07-23 13:00:00,12.45,12.46,12.44,12.44,200700.0,9.164,9.1713,9.1566,9.1566,200700.0
2012-07-23 13:05:00,12.45,12.45,12.44,12.45,105100.0,9.164,9.164,9.1566,9.164,105100.0
2012-07-23 13:10:00,12.45,12.51,12.44,12.51,126600.0,9.164,9.2081,9.1566,9.2081,126600.0
2012-07-23 13:15:00,12.51,12.51,12.49,12.5,180700.0,9.2081,9.2081,9.1934,9.2008,180700.0
2012-07-23 13:20:00,12.5,12.51,12.49,12.5,215600.0,9.2008,9.2081,9.1934,9.2008,215600.0
2012-07-23 13:25:00,12.51,12.55,12.5,12.54,660500.0,9.2081,9.2376,9.2008,9.2302,660500.0
2012-07-23 13:30:00,12.54,12.6,12.54,12.58,471500.0,9.2302,9.2744,9.2302,9.2597,471500.0
2012-07-23 13:35:00,12.58,12.6,12.57,12.58,228600.0,9.2597,9.2744,9.2523,9.2597,228600.0
2012-07-23 13:40:00,12.59,12.59,12.56,12.58,207300.0,9.267,9.267,9.2449,9.2597,207300.0
2012-07-23 13:45:00,12.57,12.58,12.56,12.57,131500.0,9.2523,9.2597,9.2449,9.2523,131500.0
2012-07-23 13:50:00,12.56,12.57,12.51,12.53,403600.0,9.2449,9.2523,9.2081,9.2228,403600.0
2012-07-23 13:55:00,12.53,12.54,12.53,12.53,56400.0,9.2228,9.2302,9.2228,9.2228,56400.0
2012-07-23 14:00:00,12.54,12.55,12.52,12.53,155000.0,9.2302,9.2376,9.2155,9.2228,155000.0
2012-07-23 14:05:00,12.53,12.55,12.52,12.54,149000.0,9.2228,9.2376,9.2155,9.2302,149000.0
2012-07-23 14:10:00,12.55,12.63,12.54,12.61,351300.0,9.2376,9.2965,9.2302,9.2817,351300.0
2012-07-23 14:15:00,12.61,12.63,12.6,12.61,335400.0,9.2817,9.2965,9.2744,9.2817,335400.0
2012-07-23 14:20:00,12.61,12.62,12.59,12.61,229300.0,9.2817,9.2891,9.267,9.2817,229300.0
2012-07-23 14:25:00,12.61,12.62,12.57,12.58,164300.0,9.2817,9.2891,9.2523,9.2597,164300.0
2012-07-23 14:30:00,12.59,12.61,12.57,12.58,188500.0,9.267,9.2817,9.2523,9.2597,188500.0
2012-07-23 14:35:00,12.58,12.58,12.57,12.58,41900.0,9.2597,9.2597,9.2523,9.2597,41900.0
2012-07-23 14:40:00,12.58,12.58,12.56,12.56,137500.0,9.2597,9.2597,9.2449,9.2449,137500.0
2012-07-23 14:45:00,12.57,12.57,12.56,12.57,41500.0,9.2523,9.2523,9.2449,9.2523,41500.0
2012-07-23 14:50:00,12.57,12.57,12.55,12.55,186400.0,9.2523,9.2523,9.2376,9.2376,186400.0
2012-07-23 14:55:00,12.55,12.57,12.55,12.57,108700.0,9.2376,9.2523,9.2376,9.2523,108700.0
2012-07-23 15:00:00,12.57,12.57,12.52,12.52,231000.0,9.2523,9.2523,9.2155,9.2155,231000.0
2012-07-23 15:05:00,12.53,12.57,12.52,12.56,182100.0,9.2228,9.2523,9.2155,9.2449,182100.0
2012-07-23 15:10:00,12.57,12.57,12.56,12.56,64900.0,9.2523,9.2523,9.2449,9.2449,64900.0
2012-07-23 15:15:00,12.57,12.61,12.56,12.6,254800.0,9.2523,9.2817,9.2449,9.2744,254800.0
2012-07-23 15:20:00,12.59,12.63,12.58,12.63,189700.0,9.267,9.2965,9.2597,9.2965,189700.0
2012-07-23 15:25:00,12.63,12.68,12.63,12.67,523500.0,9.2965,9.3333,9.2965,9.3259,523500.0
2012-07-23 15:30:00,12.67,12.7,12.67,12.68,324200.0,9.3259,9.348,9.3259,9.3333,324200.0
2012-07-23 15:35:00,12.67,12.68,12.67,12.67,142900.0,9.3259,9.3333,9.3259,9.3259,142900.0
2012-07-23 15:40:00,12.67,12.68,12.63,12.66,423800.0,9.3259,9.3333,9.2965,9.3185,423800.0
2012-07-23 15:45:00,12.66,12.68,12.65,12.66,328900.0,9.3185,9.3333,9.3112,9.3185,328900.0
2012-07-23 15:50:00,12.67,12.67,12.64,12.65,460600.0,9.3259,9.3259,9.3038,9.3112,460600.0
2012-07-23 15:55:00,12.65,12.66,12.62,12.63,1250500.0,9.3112,9.3185,9.2891,9.2965,1250500.0
2012-07-24 09:30:00,13.07,13.08,12.86,12.86,1565400.0,9.6203,9.6277,9.4657,9.4657,1565400.0
2012-07-24 09:35:00,12.86,12.86,12.78,12.82,504800.0,9.4657,9.4657,9.4069,9.4363,504800.0
2012-07-24 09:40:00,12.82,12.85,12.8,12.84,318000.0,9.4363,9.4584,9.4216,9.451,318000.0
2012-07-24 09:45:00,12.83,12.84,12.75,12.79,370700.0,9.4437,9.451,9.3848,9.4142,370700.0
2012-07-24 09:50:00,12.78,12.8,12.73,12.77,470100.0,9.4069,9.4216,9.3701,9.3995,470100.0
2012-07-24 09:55:00,12.76,12.77,12.71,12.71,245300.0,9.3921,9.3995,9.3553,9.3553,245300.0
2012-07-24 10:00:00,12.71,12.73,12.65,12.66,339900.0,9.3553,9.3701,9.3112,9.3185,339900.0
2012-07-24 10:05:00,12.65,12.66,12.61,12.62,485700.0,9.3112,9.3185,9.2817,9.2891,485700.0
2012-07-24 10:10:00,12.62,12.65,12.61,12.62,341400.0,9.2891,9.3112,9.2817,9.2891,341400.0
2012-07-24 10:15:00,12.61,12.62,12.55,12.56,298200.0,9.2817,9.2891,9.2376,9.2449,298200.0
2012-07-24 10:20:00,12.55,12.58,12.54,12.56,180700.0,9.2376,9.2597,9.2302,9.2449,180700.0
2012-07-24 10:25:00,12.57,12.57,12.54,12.55,126800.0,9.2523,9.2523,9.2302,9.2376,126800.0
2012-07-24 10:30:00,12.55,12.63,12.55,12.61,254300.0,9.2376,9.2965,9.2376,9.2817,254300.0
2012-07-24 10:35:00,12.62,12.64,12.61,12.62,230300.0,9.2891,9.3038,9.2817,9.2891,230300.0
2012-07-24 10:40:00,12.63,12.64,12.61,12.64,155200.0,9.2965,9.3038,9.2817,9.3038,155200.0
2012-07-24 10:45:00,12.63,12.65,12.57,12.59,227300.0,9.2965,9.3112,9.2523,9.267,227300.0
2012-07-24 10:50:00,12.59,12.63,12.58,12.63,143000.0,9.267,9.2965,9.2597,9.2965,143000.0
2012-07-24 10:55:00,12.63,12.63,12.6,12.6,161600.0,9.2965,9.2965,9.2744,9.2744,161600.0
2012-07-24 11:00:00,12.6,12.62,12.58,12.61,163400.0,9.2744,9.2891,9.2597,9.2817,163400.0
2012-07-24 11:05:00,12.61,12.61,12.59,12.6,99800.0,9.2817,9.2817,9.267,9.2744,99800.0
2012-07-24 11:10:00,12.6,12.6,12.56,12.57,227300.0,9.2744,9.2744,9.2449,9.2523,227300.0
2012-07-24 11:15:00,12.58,12.62,12.57,12.62,171600.0,9.2597,9.2891,9.2523,9.2891,171600.0
2012-07-24 11:20:00,12.62,12.65,12.58,12.65,358300.0,9.2891,9.3112,9.2597,9.3112,358300.0
2012-07-24 11:25:00,12.65,12.67,12.57,12.58,507000.0,9.3112,9.3259,9.2523,9.2597,507000.0
2012-07-24 11:30:00,12.57,12.59,12.52,12.52,320900.0,9.2523,9.267,9.2155,9.2155,320900.0
2012-07-24 11:35:00,12.52,12.55,12.5,12.5,478600.0,9.2155,9.2376,9.2008,9.2008,478600.0
2012-07-24 11:40:00,12.5,12.51,12.46,12.47,305900.0,9.2008,9.2081,9.1713,9.1787,305900.0
2012-07-24 11:45:00,12.46,12.53,12.46,12.52,198400.0,9.1713,9.2228,9.1713,9.2155,198400.0
2012-07-24 11:50:00,12.51,12.53,12.5,12.53,126100.0,9.2081,9.2228,9.2008,9.2228,126100.0
2012-07-24 11:55:00,12.53,12.54,12.49,12.52,180800.0,9.2228,9.2302,9.1934,9.2155,180800.0
2012-07-24 12:00:00,12.51,12.51,12.43,12.45,298900.0,9.2081,9.2081,9.1492,9.164,298900.0
2012-07-24 12:05:00,12.44,12.49,12.44,12.48,168100.0,9.1566,9.1934,9.1566,9.186,168100.0
2012-07-24 12:10:00,12.48,12.5,12.47,12.49,65700.0,9.186,9.2008,9.1787,9.1934,65700.0
2012-07-24 12:15:00,12.49,12.49,12.46,12.48,155300.0,9.1934,9.1934,9.1713,9.186,155300.0
2012-07-24 12:20:00,12.47,12.48,12.42,12.44,244500.0,9.1787,9.186,9.1419,9.1566,244500.0
2012-07-24 12:25:00,12.44,12.48,12.44,12.48,111700.0,9.1566,9.186,9.1566,9.186,111700.0
2012-07-24 12:30:00,12.47,12.5,12.46,12.5,103900.0,9.1787,9.2008,9.1713,9.2008,103900.0
2012-07-24 12:35:00,12.5,12.54,12.49,12.52,167900.0,9.2008,9.2302,9.1934,9.2155,167900.0
2012-07-24 12:40:00,12.52,12.54,12.51,12.53,82700.0,9.2155,9.2302,9.2081,9.2228,82700.0
2012-07-24 12:45:00,12.54,12.54,12.49,12.5,77900.0,9.2302,9.2302,9.1934,9.2008,77900.0
2012-07-24 12:50:00,12.5,12.51,12.48,12.49,37600.0,9.2008,9.2081,9.186,9.1934,37600.0
2012-07-24 12:55:00,12.49,12.54,12.49,12.52,88900.0,9.1934,9.2302,9.1934,9.2155,88900.0
2012-07-24 13:00:00,12.52,12.52,12.49,12.5,52700.0,9.2155,9.2155,9.1934,9.2008,52700.0
2012-07-24 13:05:00,12.49,12.5,12.49,12.49,20100.0,9.1934,9.2008,9.1934,9.1934,20100.0
2012-07-24 13:10:00,12.49,12.51,12.48,12.51,167300.0,9.1934,9.2081,9.186,9.2081,167300.0
2012-07-24 13:15:00,12.51,12.51,12.45,12.45,115400.0,9.2081,9.2081,9.164,9.164,115400.0
2012-07-24 13:20:00,12.46,12.46,12.45,12.46,46800.0,9.1713,9.1713,9.164,9.1713,46800.0
2012-07-24 13:25:00,12.46,12.46,12.43,12.45,130800.0,9.1713,9.1713,9.1492,9.164,130800.0
2012-07-24 13:30:00,12.45,12.49,12.43,12.49,205100.0,9.164,9.1934,9.1492,9.1934,205100.0
2012-07-24 13:35:00,12.48,12.49,12.46,12.46,74400.0,9.186,9.1934,9.1713,9.1713,74400.0
2012-07-24 13:40:00,12.46,12.48,12.44,12.47,126100.0,9.1713,9.186,9.1566,9.1787,126100.0
2012-07-24 13:45:00,12.47,12.5,12.46,12.49,316900.0,9.1787,9.2008,9.1713,9.1934,316900.0
2012-07-24 13:50:00,12.49,12.53,12.48,12.52,134100.0,9.1934,9.2228,9.186,9.2155,134100.0
2012-07-24 13:55:00,12.52,12.52,12.47,12.48,206600.0,9.2155,9.2155,9.1787,9.186,206600.0
2012-07-24 14:00:00,12.48,12.48,12.46,12.46,113600.0,9.186,9.186,9.1713,9.1713,113600.0
2012-07-24 14:05:00,12.46,12.48,12.45,12.47,119700.0,9.1713,9.186,9.164,9.1787,119700.0
2012-07-24 14:10:00,12.47,12.48,12.46,12.46,70100.0,9.1787,9.186,9.1713,9.1713,70100.0
2012-07-24 14:15:00,12.46,12.5,12.46,12.49,95300.0,9.1713,9.2008,9.1713,9.1934,95300.0
2012-07-24 14:20:00,12.49,12.49,12.46,12.46,47900.0,9.1934,9.1934,9.1713,9.1713,47900.0
2012-07-24 14:25:00,12.46,12.47,12.42,12.42,296300.0,9.1713,9.1787,9.1419,9.1419,296300.0
2012-07-24 14:30:00,12.43,12.48,12.41,12.46,263400.0,9.1492,9.186,9.1345,9.1713,263400.0
2012-07-24 14:35:00,12.47,12.5,12.46,12.5,249800.0,9.1787,9.2008,9.1713,9.2008,249800.0
2012-07-24 14:40:00,12.5,12.5,12.48,12.49,145700.0,9.2008,9.2008,9.186,9.1934,145700.0
2012-07-24 14:45:00,12.5,12.51,12.49,12.5,105800.0,9.2008,9.2081,9.1934,9.2008,105800.0
2012-07-24 14:50:00,12.49,12.5,12.46,12.46,79700.0,9.1934,9.2008,9.1713,9.1713,79700.0
2012-07-24 14:55:00,12.47,12.48,12.45,12.48,111100.0,9.1787,9.186,9.164,9.186,111100.0
2012-07-24 15:00:00,12.48,12.48,12.47,12.47,143300.0,9.186,9.186,9.1787,9.1787,143300.0
2012-07-24 15:05:00,12.47,12.49,12.44,12.46,273400.0,9.1787,9.1934,9.1566,9.1713,273400.0
2012-07-24 15:10:00,12.46,12.46,12.44,12.46,195300.0,9.1713,9.1713,9.1566,9.1713,195300.0
2012-07-24 15:15:00,12.46,12.46,12.43,12.44,128500.0,9.1713,9.1713,9.1492,9.1566,128500.0
2012-07-24 15:20:00,12.45,12.5,12.43,12.5,324400.0,9.164,9.2008,9.1492,9.2008,324400.0
2012-07-24 15:25:00,12.49,12.54,12.48,12.54,305200.0,9.1934,9.2302,9.186,9.2302,305200.0
2012-07-24 15:30:00,12.54,12.54,12.5,12.53,289400.0,9.2302,9.2302,9.2008,9.2228,289400.0
2012-07-24 15:35:00,12.53,12.59,12.52,12.58,333700.0,9.2228,9.267,9.2155,9.2597,333700.0
2012-07-24 15:40:00,12.58,12.61,12.57,12.6,668200.0,9.2597,9.2817,9.2523,9.2744,668200.0
2012-07-24 15:45:00,12.6,12.6,12.53,12.57,709400.0,9.2744,9.2744,9.2228,9.2523,709400.0
2012-07-24 15:50:00,12.57,12.64,12.55,12.62,1110900.0,9.2523,9.3038,9.2376,9.2891,1110900.0
2012-07-24 15:55:00,12.62,12.64,12.6,12.62,1408400.0,9.2891,9.3038,9.2744,9.2891,1408400.0
2012-07-25 09:30:00,12.73,12.85,12.67,12.84,759500.0,9.3701,9.4584,9.3259,9.451,759500.0
2012-07-25 09:35:00,12.85,12.89,12.82,12.87,489600.0,9.4584,9.4878,9.4363,9.4731,489600.0
2012-07-25 09:40:00,12.88,12.91,12.85,12.91,653600.0,9.4805,9.5026,9.4584,9.5026,653600.0
2012-07-25 09:45:00,12.91,12.91,12.83,12.84,545200.0,9.5026,9.5026,9.4437,9.451,545200.0
2012-07-25 09:50:00,12.84,12.84,12.79,12.8,409600.0,9.451,9.451,9.4142,9.4216,409600.0
2012-07-25 09:55:00,12.79,12.87,12.75,12.87,337300.0,9.4142,9.4731,9.3848,9.4731,337300.0
2012-07-25 10:00:00,12.87,12.91,12.8,12.8,671200.0,9.4731,9.5026,9.4216,9.4216,671200.0
2012-07-25 10:05:00,12.81,12.86,12.8,12.85,277800.0,9.4289,9.4657,9.4216,9.4584,277800.0
2012-07-25 10:10:00,12.84,12.87,12.84,12.87,275100.0,9.451,9.4731,9.451,9.4731,275100.0
2012-07-25 10:15:00,12.87,12.87,12.82,12.84,274500.0,9.4731,9.4731,9.4363,9.451,274500.0
2012-07-25 10:20:00,12.84,12.88,12.83,12.85,269800.0,9.451,9.4805,9.4437,9.4584,269800.0
2012-07-25 10:25:00,12.84,12.86,12.83,12.85,88500.0,9.451,9.4657,9.4437,9.4584,88500.0
2012-07-25 10:30:00,12.85,12.85,12.81,12.84,279800.0,9.4584,9.4584,9.4289,9.451,279800.0
2012-07-25 10:35:00,12.84,12.85,12.8,12.82,254800.0,9.451,9.4584,9.4216,9.4363,254800.0
2012-07-25 10:40:00,12.82,12.87,12.82,12.87,265400.0,9.4363,9.4731,9.4363,9.4731,265400.0
2012-07-25 10:45:00,12.86,12.87,12.83,12.85,248800.0,9.4657,9.4731,9.4437,9.4584,248800.0
2012-07-25 10:50:00,12.84,12.85,12.78,12.8,351100.0,9.451,9.4584,9.4069,9.4216,351100.0
2012-07-25 10:55:00,12.79,12.83,12.79,12.8,224700.0,9.4142,9.4437,9.4142,9.4216,224700.0
2012-07-25 11:00:00,12.79,12.81,12.78,12.81,210900.0,9.4142,9.4289,9.4069,9.4289,210900.0
2012-07-25 11:05:00,12.81,12.82,12.79,12.79,169700.0,9.4289,9.4363,9.4142,9.4142,169700.0
2012-07-25 11:10:00,12.79,12.86,12.79,12.86,330500.0,9.4142,9.4657,9.4142,9.4657,330500.0
2012-07-25 11:15:00,12.86,12.9,12.86,12.9,264600.0,9.4657,9.4952,9.4657,9.4952,264600.0
2012-07-25 11:20:00,12.89,12.93,12.89,12.9,303100.0,9.4878,9.5173,9.4878,9.4952,303100.0
2012-07-25 11:25:00,12.89,12.94,12.88,12.93,307600.0,9.4878,9.5246,9.4805,9.5173,307600.0
2012-07-25 11:30:00,12.93,12.94,12.92,12.94,173700.0,9.5173,9.5246,9.5099,9.5246,173700.0
2012-07-25 11:35:00,12.94,13.0,12.92,12.99,546700.0,9.5246,9.5688,9.5099,9.5614,546700.0
2012-07-25 11:40:00,12.99,13.0,12.93,12.93,283400.0,9.5614,9.5688,9.5173,9.5173,283400.0
2012-07-25 11:45:00,12.93,12.94,12.88,12.88,369700.0,9.5173,9.5246,9.4805,9.4805,369700.0
2012-07-25 11:50:00,12.88,12.94,12.88,12.94,191900.0,9.4805,9.5246,9.4805,9.5246,191900.0
2012-07-25 11:55:00,12.93,12.93,12.9,12.92,103000.0,9.5173,9.5173,9.4952,9.5099,103000.0
2012-07-25 12:00:00,12.92,12.94,12.91,12.93,218400.0,9.5099,9.5246,9.5026,9.5173,218400.0
2012-07-25 12:05:00,12.93,12.94,12.9,12.91,342300.0,9.5173,9.5246,9.4952,9.5026,342300.0
2012-07-25 12:10:00,12.91,12.92,12.89,12.9,179500.0,9.5026,9.5099,9.4878,9.4952,179500.0
2012-07-25 12:15:00,12.9,12.91,12.89,12.89,58000.0,9.4952,9.5026,9.4878,9.4878,58000.0
2012-07-25 12:20:00,12.9,12.91,12.88,12.9,158200.0,9.4952,9.5026,9.4805,9.4952,158200.0
2012-07-25 12:25:00,12.9,12.9,12.87,12.88,171700.0,9.4952,9.4952,9.4731,9.4805,171700.0
2012-07-25 12:30:00,12.88,12.9,12.87,12.88,173000.0,9.4805,9.4952,9.4731,9.4805,173000.0
2012-07-25 12:35:00,12.89,12.9,12.88,12.9,102000.0,9.4878,9.4952,9.4805,9.4952,102000.0
2012-07-25 12:40:00,12.9,12.91,12.89,12.9,72000.0,9.4952,9.5026,9.4878,9.4952,72000.0
2012-07-25 12:45:00,12.9,12.95,12.9,12.93,337100.0,9.4952,9.532,9.4952,9.5173,337100.0
2012-07-25 12:50:00,12.93,12.94,12.91,12.92,73300.0,9.5173,9.5246,9.5026,9.5099,73300.0
2012-07-25 12:55:00,12.92,12.93,12.91,12.91,45100.0,9.5099,9.5173,9.5026,9.5026,45100.0
2012-07-25 13:00:00,12.91,12.94,12.91,12.94,208500.0,9.5026,9.5246,9.5026,9.5246,208500.0
2012-07-25 13:05:00,12.93,12.96,12.92,12.95,134600.0,9.5173,9.5394,9.5099,9.532,134600.0
2012-07-25 13:10:00,12.96,12.96,12.93,12.94,58900.0,9.5394,9.5394,9.5173,9.5246,58900.0
2012-07-25 13:15:00,12.95,12.95,12.93,12.94,58800.0,9.532,9.532,9.5173,9.5246,58800.0
2012-07-25 13:20:00,12.93,12.97,12.93,12.97,236600.0,9.5173,9.5467,9.5173,9.5467,236600.0
2012-07-25 13:25:00,12.97,12.98,12.96,12.98,98000.0,9.5467,9.5541,9.5394,9.5541,98000.0
2012-07-25 13:30:00,12.98,12.99,12.96,12.98,312700.0,9.5541,9.5614,9.5394,9.5541,312700.0
2012-07-25 13:35:00,12.97,13.0,12.97,12.99,139600.0,9.5467,9.5688,9.5467,9.5614,139600.0
2012-07-25 13:40:00,12.99,12.99,12.98,12.99,143200.0,9.5614,9.5614,9.5541,9.5614,143200.0
2012-07-25 13:45:00,12.99,12.99,12.97,12.98,284200.0,9.5614,9.5614,9.5467,9.5541,284200.0
2012-07-25 13:50:00,12.98,12.99,12.96,12.98,306900.0,9.5541,9.5614,9.5394,9.5541,306900.0
2012-07-25 13:55:00,12.98,13.01,12.97,13.01,868700.0,9.5541,9.5762,9.5467,9.5762,868700.0
2012-07-25 14:00:00,13.0,13.01,12.98,12.98,188300.0,9.5688,9.5762,9.5541,9.5541,188300.0
2012-07-25 14:05:00,12.97,13.0,12.97,13.0,110700.0,9.5467,9.5688,9.5467,9.5688,110700.0
2012-07-25 14:10:00,13.0,13.01,12.99,13.0,320400.0,9.5688,9.5762,9.5614,9.5688,320400.0
2012-07-25 14:15:00,13.0,13.01,13.0,13.0,253400.0,9.5688,9.5762,9.5688,9.5688,253400.0
2012-07-25 14:20:00,13.01,13.03,13.0,13.03,281200.0,9.5762,9.5909,9.5688,9.5909,281200.0
2012-07-25 14:25:00,13.02,13.03,13.02,13.02,120100.0,9.5835,9.5909,9.5835,9.5835,120100.0
2012-07-25 14:30:00,13.02,13.05,13.02,13.05,350600.0,9.5835,9.6056,9.5835,9.6056,350600.0
2012-07-25 14:35:00,13.04,13.07,13.04,13.04,495100.0,9.5982,9.6203,9.5982,9.5982,495100.0
2012-07-25 14:40:00,13.04,13.07,13.04,13.04,335800.0,9.5982,9.6203,9.5982,9.5982,335800.0
2012-07-25 14:45:00,13.04,13.06,13.04,13.06,243300.0,9.5982,9.613,9.5982,9.613,243300.0
2012-07-25 14:50:00,13.05,13.07,13.04,13.05,405500.0,9.6056,9.6203,9.5982,9.6056,405500.0
2012-07-25 14:55:00,13.05,13.06,13.02,13.02,161800.0,9.6056,9.613,9.5835,9.5835,161800.0
2012-07-25 15:00:00,13.02,13.04,13.0,13.03,530200.0,9.5835,9.5982,9.5688,9.5909,530200.0
2012-07-25 15:05:00,13.03,13.04,13.01,13.02,262900.0,9.5909,9.5982,9.5762,9.5835,262900.0
2012-07-25 15:10:00,13.01,13.05,13.0,13.01,494300.0,9.5762,9.6056,9.5688,9.5762,494300.0
2012-07-25 15:15:00,13.01,13.03,13.0,13.0,290900.0,9.5762,9.5909,9.5688,9.5688,290900.0
2012-07-25 15:20:00,13.0,13.02,12.99,13.01,442600.0,9.5688,9.5835,9.5614,9.5762,442600.0
2012-07-25 15:25:00,13.01,13.01,12.97,13.01,278400.0,9.5762,9.5762,9.5467,9.5762,278400.0
2012-07-25 15:30:00,13.0,13.01,12.96,12.96,554300.0,9.5688,9.5762,9.5394,9.5394,554300.0
2012-07-25 15:35:00,12.96,12.99,12.96,12.97,497600.0,9.5394,9.5614,9.5394,9.5467,497600.0
2012-07-25 15:40:00,12.96,12.97,12.94,12.96,352300.0,9.5394,9.5467,9.5246,9.5394,352300.0
2012-07-25 15:45:00,12.96,12.96,12.92,12.96,720200.0,9.5394,9.5394,9.5099,9.5394,720200.0
2012-07-25 15:50:00,12.95,12.98,12.95,12.96,546800.0,9.532,9.5541,9.532,9.5394,546800.0
2012-07-25 15:55:00,12.96,12.97,12.94,12.97,960900.0,9.5394,9.5467,9.5246,9.5467,960900.0
2012-07-26 09:30:00,13.28,13.32,13.17,13.23,1606400.0,9.7749,9.8043,9.6939,9.7381,1606400.0
2012-07-26 09:35:00,13.22,13.28,13.2,13.27,800100.0,9.7307,9.7749,9.716,9.7675,800100.0
2012-07-26 09:40:00,13.27,13.27,13.21,13.21,545200.0,9.7675,9.7675,9.7234,9.7234,545200.0
2012-07-26 09:45:00,13.22,13.22,13.15,13.17,457400.0,9.7307,9.7307,9.6792,9.6939,457400.0
2012-07-26 09:50:00,13.17,13.22,13.16,13.22,262100.0,9.6939,9.7307,9.6866,9.7307,262100.0
2012-07-26 09:55:00,13.22,13.23,13.19,13.19,311200.0,9.7307,9.7381,9.7086,9.7086,311200.0
2012-07-26 10:00:00,13.19,13.22,13.17,13.19,329400.0,9.7086,9.7307,9.6939,9.7086,329400.0
2012-07-26 10:05:00,13.18,13.22,13.18,13.21,307200.0,9.7013,9.7307,9.7013,9.7234,307200.0
2012-07-26 10:10:00,13.21,13.22,13.18,13.19,142800.0,9.7234,9.7307,9.7013,9.7086,142800.0
2012-07-26 10:15:00,13.18,13.22,13.16,13.16,205300.0,9.7013,9.7307,9.6866,9.6866,205300.0
2012-07-26 10:20:00,13.16,13.19,13.07,13.11,989900.0,9.6866,9.7086,9.6203,9.6498,989900.0
2012-07-26 10:25:00,13.11,13.15,13.11,13.13,214100.0,9.6498,9.6792,9.6498,9.6645,214100.0
2012-07-26 10:30:00,13.14,13.15,13.02,13.03,480300.0,9.6718,9.6792,9.5835,9.5909,480300.0
2012-07-26 10:35:00,13.03,13.04,12.96,12.99,886100.0,9.5909,9.5982,9.5394,9.5614,886100.0
2012-07-26 10:40:00,13.0,13.01,12.98,13.0,530500.0,9.5688,9.5762,9.5541,9.5688,530500.0
2012-07-26 10:45:00,12.99,13.02,12.98,13.02,710000.0,9.5614,9.5835,9.5541,9.5835,710000.0
2012-07-26 10:50:00,13.01,13.03,13.0,13.01,232700.0,9.5762,9.5909,9.5688,9.5762,232700.0
2012-07-26 10:55:00,13.0,13.01,12.97,12.97,1220100.0,9.5688,9.5762,9.5467,9.5467,1220100.0
2012-07-26 11:00:00,12.98,12.98,12.92,12.94,1105800.0,9.5541,9.5541,9.5099,9.5246,1105800.0
2012-07-26 11:05:00,12.93,12.94,12.86,12.88,889200.0,9.5173,9.5246,9.4657,9.4805,889200.0
2012-07-26 11:10:00,12.88,12.97,12.87,12.96,713800.0,9.4805,9.5467,9.4731,9.5394,713800.0
2012-07-26 11:15:00,12.96,13.0,12.95,12.99,530100.0,9.5394,9.5688,9.532,9.5614,530100.0
2012-07-26 11:20:00,13.0,13.01,12.95,12.95,355700.0,9.5688,9.5762,9.532,9.532,355700.0
2012-07-26 11:25:00,12.95,12.99,12.95,12.97,433300.0,9.532,9.5614,9.532,9.5467,433300.0
2012-07-26 11:30:00,12.97,13.0,12.96,12.99,173400.0,9.5467,9.5688,9.5394,9.5614,173400.0
2012-07-26 11:35:00,12.99,13.03,12.98,13.03,304700.0,9.5614,9.5909,9.5541,9.5909,304700.0
2012-07-26 11:40:00,13.03,13.03,13.0,13.03,279100.0,9.5909,9.5909,9.5688,9.5909,279100.0
2012-07-26 11:45:00,13.02,13.03,12.99,13.01,224900.0,9.5835,9.5909,9.5614,9.5762,224900.0
2012-07-26 11:50:00,13.01,13.02,12.99,13.01,311500.0,9.5762,9.5835,9.5614,9.5762,311500.0
2012-07-26 11:55:00,13.01,13.03,13.0,13.01,108200.0,9.5762,9.5909,9.5688,9.5762,108200.0
2012-07-26 12:00:00,13.0,13.01,12.99,13.0,145800.0,9.5688,9.5762,9.5614,9.5688,145800.0
2012-07-26 12:05:00,12.99,13.01,12.99,12.99,101400.0,9.5614,9.5762,9.5614,9.5614,101400.0
2012-07-26 12:10:00,12.99,13.01,12.99,13.0,132000.0,9.5614,9.5762,9.5614,9.5688,132000.0
2012-07-26 12:15:00,13.0,13.07,13.0,13.07,399300.0,9.5688,9.6203,9.5688,9.6203,399300.0
2012-07-26 12:20:00,13.06,13.09,13.06,13.08,214200.0,9.613,9.635,9.613,9.6277,214200.0
2012-07-26 12:25:00,13.09,13.1,13.08,13.1,164600.0,9.635,9.6424,9.6277,9.6424,164600.0
2012-07-26 12:30:00,13.09,13.1,13.08,13.08,229900.0,9.635,9.6424,9.6277,9.6277,229900.0
2012-07-26 12:35:00,13.09,13.09,13.06,13.07,210700.0,9.635,9.635,9.613,9.6203,210700.0
2012-07-26 12:40:00,13.07,13.07,13.02,13.03,195000.0,9.6203,9.6203,9.5835,9.5909,195000.0
2012-07-26 12:45:00,13.02,13.03,13.01,13.01,73100.0,9.5835,9.5909,9.5762,9.5762,73100.0
2012-07-26 12:50:00,13.02,13.02,13.0,13.02,185500.0,9.5835,9.5835,9.5688,9.5835,185500.0
2012-07-26 12:55:00,13.01,13.02,13.0,13.01,191500.0,9.5762,9.5835,9.5688,9.5762,191500.0
2012-07-26 13:00:00,13.01,13.01,13.0,13.01,411200.0,9.5762,9.5762,9.5688,9.5762,411200.0
2012-07-26 13:05:00,13.01,13.01,13.0,13.01,308300.0,9.5762,9.5762,9.5688,9.5762,308300.0
2012-07-26 13:10:00,13.0,13.01,12.99,12.99,354600.0,9.5688,9.5762,9.5614,9.5614,354600.0
2012-07-26 13:15:00,12.99,13.0,12.96,12.98,327700.0,9.5614,9.5688,9.5394,9.5541,327700.0
2012-07-26 13:20:00,12.98,12.99,12.96,12.99,179600.0,9.5541,9.5614,9.5394,9.5614,179600.0
2012-07-26 13:25:00,12.99,13.04,12.98,13.03,297600.0,9.5614,9.5982,9.5541,9.5909,297600.0
2012-07-26 13:30:00,13.03,13.05,13.01,13.01,123000.0,9.5909,9.6056,9.5762,9.5762,123000.0
2012-07-26 13:35:00,13.01,13.02,13.0,13.01,50100.0,9.5762,9.5835,9.5688,9.5762,50100.0
2012-07-26 13:40:00,13.0,13.01,13.0,13.0,102000.0,9.5688,9.5762,9.5688,9.5688,102000.0
2012-07-26 13:45:00,13.01,13.03,13.0,13.0,317500.0,9.5762,9.5909,9.5688,9.5688,317500.0
2012-07-26 13:50:00,13.0,13.01,13.0,13.01,148400.0,9.5688,9.5762,9.5688,9.5762,148400.0
2012-07-26 13:55:00,13.0,13.01,13.0,13.01,100400.0,9.5688,9.5762,9.5688,9.5762,100400.0
2012-07-26 14:00:00,13.0,13.03,13.0,13.02,138900.0,9.5688,9.5909,9.5688,9.5835,138900.0
2012-07-26 14:05:00,13.02,13.03,13.02,13.03,70000.0,9.5835,9.5909,9.5835,9.5909,70000.0
2012-07-26 14:10:00,13.02,13.03,13.01,13.02,204500.0,9.5835,9.5909,9.5762,9.5835,204500.0
2012-07-26 14:15:00,13.02,13.03,13.0,13.0,113700.0,9.5835,9.5909,9.5688,9.5688,113700.0
2012-07-26 14:20:00,13.0,13.02,13.0,13.01,143500.0,9.5688,9.5835,9.5688,9.5762,143500.0
2012-07-26 14:25:00,13.0,13.01,12.97,12.97,239000.0,9.5688,9.5762,9.5467,9.5467,239000.0
2012-07-26 14:30:00,12.97,12.99,12.97,12.97,752400.0,9.5467,9.5614,9.5467,9.5467,752400.0
2012-07-26 14:35:00,12.98,12.98,12.97,12.97,105400.0,9.5541,9.5541,9.5467,9.5467,105400.0
2012-07-26 14:40:00,12.98,12.98,12.97,12.98,74400.0,9.5541,9.5541,9.5467,9.5541,74400.0
2012-07-26 14:45:00,12.98,12.99,12.97,12.98,241600.0,9.5541,9.5614,9.5467,9.5541,241600.0
2012-07-26 14:50:00,12.99,13.01,12.98,13.0,663400.0,9.5614,9.5762,9.5541,9.5688,663400.0
2012-07-26 14:55:00,13.0,13.01,12.97,12.97,352600.0,9.5688,9.5762,9.5467,9.5467,352600.0
2012-07-26 15:00:00,12.98,12.98,12.95,12.96,294100.0,9.5541,9.5541,9.532,9.5394,294100.0
2012-07-26 15:05:00,12.96,12.98,12.91,12.98,478100.0,9.5394,9.5541,9.5026,9.5541,478100.0
2012-07-26 15:10:00,12.98,13.0,12.97,12.98,410800.0,9.5541,9.5688,9.5467,9.5541,410800.0
2012-07-26 15:15:00,12.99,12.99,12.95,12.95,322400.0,9.5614,9.5614,9.532,9.532,322400.0
2012-07-26 15:20:00,12.95,12.96,12.92,12.96,360900.0,9.532,9.5394,9.5099,9.5394,360900.0
2012-07-26 15:25:00,12.95,12.98,12.95,12.97,402700.0,9.532,9.5541,9.532,9.5467,402700.0
2012-07-26 15:30:00,12.96,13.03,12.96,13.02,507600.0,9.5394,9.5909,9.5394,9.5835,507600.0
2012-07-26 15:35:00,13.02,13.03,13.0,13.0,636300.0,9.5835,9.5909,9.5688,9.5688,636300.0
2012-07-26 15:40:00,13.01,13.03,12.97,12.97,670300.0,9.5762,9.5909,9.5467,9.5467,670300.0
2012-07-26 15:45:00,12.96,13.02,12.96,13.01,1039100.0,9.5394,9.5835,9.5394,9.5762,1039100.0
2012-07-26 15:50:00,13.0,13.02,13.0,13.02,931700.0,9.5688,9.5835,9.5688,9.5835,931700.0
2012-07-26 15:55:00,13.02,13.03,13.0,13.0,1857900.0,9.5835,9.5909,9.5688,9.5688,1857900.0
2012-07-27 09:30:00,13.09,13.13,13.0,13.04,585600.0,9.6708,9.7003,9.6043,9.6338,585600.0
2012-07-27 09:35:00,13.04,13.06,13.0,13.0,182800.0,9.6338,9.6486,9.6043,9.6043,182800.0
2012-07-27 09:40:00,13.01,13.02,12.98,13.0,351700.0,9.6117,9.619,9.5895,9.6043,351700.0
2012-07-27 09:45:00,13.0,13.03,12.98,13.03,455700.0,9.6043,9.6264,9.5895,9.6264,455700.0
2012-07-27 09:50:00,13.02,13.03,12.99,13.0,380200.0,9.619,9.6264,9.5969,9.6043,380200.0
2012-07-27 09:55:00,13.0,13.03,13.0,13.01,266000.0,9.6043,9.6264,9.6043,9.6117,266000.0
2012-07-27 10:00:00,13.02,13.04,13.01,13.04,252800.0,9.619,9.6338,9.6117,9.6338,252800.0
2012-07-27 10:05:00,13.04,13.04,13.0,13.01,283400.0,9.6338,9.6338,9.6043,9.6117,283400.0
2012-07-27 10:10:00,13.01,13.03,13.01,13.01,103500.0,9.6117,9.6264,9.6117,9.6117,103500.0
2012-07-27 10:15:00,13.02,13.02,13.0,13.01,126800.0,9.619,9.619,9.6043,9.6117,126800.0
2012-07-27 10:20:00,13.01,13.02,13.0,13.01,288900.0,9.6117,9.619,9.6043,9.6117,288900.0
2012-07-27 10:25:00,13.0,13.01,13.0,13.0,101200.0,9.6043,9.6117,9.6043,9.6043,101200.0
2012-07-27 10:30:00,13.0,13.01,12.96,12.96,313100.0,9.6043,9.6117,9.5747,9.5747,313100.0
2012-07-27 10:35:00,12.97,12.99,12.96,12.98,406900.0,9.5821,9.5969,9.5747,9.5895,406900.0
2012-07-27 10:40:00,12.98,12.99,12.95,12.98,585400.0,9.5895,9.5969,9.5673,9.5895,585400.0
2012-07-27 10:45:00,12.98,13.02,12.97,13.01,646800.0,9.5895,9.619,9.5821,9.6117,646800.0
2012-07-27 10:50:00,13.01,13.02,13.0,13.02,145200.0,9.6117,9.619,9.6043,9.619,145200.0
2012-07-27 10:55:00,13.02,13.04,13.01,13.03,436100.0,9.619,9.6338,9.6117,9.6264,436100.0
2012-07-27 11:00:00,13.03,13.06,13.02,13.06,497900.0,9.6264,9.6486,9.619,9.6486,497900.0
2012-07-27 11:05:00,13.06,13.07,13.04,13.07,338400.0,9.6486,9.656,9.6338,9.656,338400.0
2012-07-27 11:10:00,13.07,13.08,13.05,13.06,545600.0,9.656,9.6634,9.6412,9.6486,545600.0
2012-07-27 11:15:00,13.05,13.09,13.04,13.09,346400.0,9.6412,9.6708,9.6338,9.6708,346400.0
2012-07-27 11:20:00,13.09,13.09,13.07,13.09,162200.0,9.6708,9.6708,9.656,9.6708,162200.0
2012-07-27 11:25:00,13.09,13.1,13.08,13.09,383700.0,9.6708,9.6781,9.6634,9.6708,383700.0
2012-07-27 11:30:00,13.09,13.12,13.09,13.1,393300.0,9.6708,9.6929,9.6708,9.6781,393300.0
2012-07-27 11:35:00,13.1,13.11,13.08,13.08,80900.0,9.6781,9.6855,9.6634,9.6634,80900.0
2012-07-27 11:40:00,13.08,13.09,13.07,13.07,131000.0,9.6634,9.6708,9.656,9.656,131000.0
2012-07-27 11:45:00,13.08,13.08,13.07,13.08,71900.0,9.6634,9.6634,9.656,9.6634,71900.0
2012-07-27 11:50:00,13.08,13.08,13.06,13.07,84600.0,9.6634,9.6634,9.6486,9.656,84600.0
2012-07-27 11:55:00,13.06,13.07,13.06,13.07,34700.0,9.6486,9.656,9.6486,9.656,34700.0
2012-07-27 12:00:00,13.07,13.08,13.06,13.07,145800.0,9.656,9.6634,9.6486,9.656,145800.0
2012-07-27 12:05:00,13.07,13.08,13.06,13.07,224300.0,9.656,9.6634,9.6486,9.656,224300.0
2012-07-27 12:10:00,13.08,13.08,13.06,13.07,193700.0,9.6634,9.6634,9.6486,9.656,193700.0
2012-07-27 12:15:00,13.06,13.07,13.06,13.07,18000.0,9.6486,9.656,9.6486,9.656,18000.0
2012-07-27 12:20:00,13.07,13.07,13.06,13.07,41100.0,9.656,9.656,9.6486,9.656,41100.0
2012-07-27 12:25:00,13.07,13.09,13.06,13.09,82600.0,9.656,9.6708,9.6486,9.6708,82600.0
2012-07-27 12:30:00,13.09,13.11,13.09,13.09,145200.0,9.6708,9.6855,9.6708,9.6708,145200.0
2012-07-27 12:35:00,13.1,13.1,13.09,13.09,24600.0,9.6781,9.6781,9.6708,9.6708,24600.0
2012-07-27 12:40:00,13.1,13.12,13.09,13.11,221000.0,9.6781,9.6929,9.6708,9.6855,221000.0
2012-07-27 12:45:00,13.12,13.12,13.1,13.11,96300.0,9.6929,9.6929,9.6781,9.6855,96300.0
2012-07-27 12:50:00,13.11,13.11,13.09,13.1,142400.0,9.6855,9.6855,9.6708,9.6781,142400.0
2012-07-27 12:55:00,13.11,13.11,13.1,13.11,76200.0,9.6855,9.6855,9.6781,9.6855,76200.0
2012-07-27 13:00:00,13.11,13.12,13.09,13.1,242200.0,9.6855,9.6929,9.6708,9.6781,242200.0
2012-07-27 13:05:00,13.1,13.11,13.08,13.1,101400.0,9.6781,9.6855,9.6634,9.6781,101400.0
2012-07-27 13:10:00,13.11,13.12,13.1,13.12,76900.0,9.6855,9.6929,9.6781,9.6929,76900.0
2012-07-27 13:15:00,13.12,13.15,13.11,13.14,242600.0,9.6929,9.7151,9.6855,9.7077,242600.0
2012-07-27 13:20:00,13.15,13.16,13.14,13.16,299500.0,9.7151,9.7225,9.7077,9.7225,299500.0
2012-07-27 13:25:00,13.16,13.24,13.15,13.22,976100.0,9.7225,9.7816,9.7151,9.7668,976100.0
2012-07-27 13:30:00,13.22,13.3,13.22,13.24,1000300.0,9.7668,9.8259,9.7668,9.7816,1000300.0
2012-07-27 13:35:00,13.25,13.36,13.25,13.34,1515400.0,9.789,9.8702,9.789,9.8555,1515400.0
2012-07-27 13:40:00,13.34,13.36,13.3,13.36,835700.0,9.8555,9.8702,9.8259,9.8702,835700.0
2012-07-27 13:45:00,13.35,13.36,13.34,13.35,337400.0,9.8628,9.8702,9.8555,9.8628,337400.0
2012-07-27 13:50:00,13.35,13.45,13.34,13.45,1075300.0,9.8628,9.9367,9.8555,9.9367,1075300.0
2012-07-27 13:55:00,13.45,13.47,13.43,13.46,594800.0,9.9367,9.9515,9.9219,9.9441,594800.0
2012-07-27 14:00:00,13.46,13.46,13.38,13.38,592800.0,9.9441,9.9441,9.885,9.885,592800.0
2012-07-27 14:05:00,13.38,13.47,13.38,13.47,528900.0,9.885,9.9515,9.885,9.9515,528900.0
2012-07-27 14:10:00,13.47,13.47,13.45,13.45,243500.0,9.9515,9.9515,9.9367,9.9367,243500.0
2012-07-27 14:15:00,13.45,13.49,13.45,13.45,428200.0,9.9367,9.9663,9.9367,9.9367,428200.0
2012-07-27 14:20:00,13.45,13.49,13.44,13.46,803300.0,9.9367,9.9663,9.9293,9.9441,803300.0
2012-07-27 14:25:00,13.46,13.47,13.45,13.46,91900.0,9.9441,9.9515,9.9367,9.9441,91900.0
2012-07-27 14:30:00,13.45,13.47,13.44,13.47,205900.0,9.9367,9.9515,9.9293,9.9515,205900.0
2012-07-27 14:35:00,13.47,13.51,13.45,13.5,336400.0,9.9515,9.981,9.9367,9.9737,336400.0
2012-07-27 14:40:00,13.5,13.51,13.48,13.48,242100.0,9.9737,9.981,9.9589,9.9589,242100.0
2012-07-27 14:45:00,13.48,13.49,13.46,13.49,131500.0,9.9589,9.9663,9.9441,9.9663,131500.0
2012-07-27 14:50:00,13.48,13.55,13.48,13.54,517100.0,9.9589,10.0106,9.9589,10.0032,517100.0
2012-07-27 14:55:00,13.54,13.55,13.51,13.52,368600.0,10.0032,10.0106,9.981,9.9884,368600.0
2012-07-27 15:00:00,13.52,13.54,13.5,13.54,372800.0,9.9884,10.0032,9.9737,10.0032,372800.0
2012-07-27 15:05:00,13.53,13.59,13.53,13.58,229000.0,9.9958,10.0401,9.9958,10.0328,229000.0
2012-07-27 15:10:00,13.58,13.59,13.57,13.57,350900.0,10.0328,10.0401,10.0254,10.0254,350900.0
2012-07-27 15:15:00,13.58,13.6,13.57,13.6,395700.0,10.0328,10.0475,10.0254,10.0475,395700.0
2012-07-27 15:20:00,13.6,13.6,13.55,13.6,594800.0,10.0475,10.0475,10.0106,10.0475,594800.0
2012-07-27 15:25:00,13.6,13.64,13.59,13.62,656000.0,10.0475,10.0771,10.0401,10.0623,656000.0
2012-07-27 15:30:00,13.61,13.64,13.6,13.61,731400.0,10.0549,10.0771,10.0475,10.0549,731400.0
2012-07-27 15:35:00,13.62,13.65,13.61,13.62,724000.0,10.0623,10.0845,10.0549,10.0623,724000.0
2012-07-27 15:40:00,13.63,13.64,13.61,13.62,706300.0,10.0697,10.0771,10.0549,10.0623,706300.0
2012-07-27 15:45:00,13.62,13.64,13.61,13.61,1078000.0,10.0623,10.0771,10.0549,10.0549,1078000.0
2012-07-27 15:50:00,13.62,13.62,13.5,13.52,1180700.0,10.0623,10.0623,9.9737,9.9884,1180700.0
2012-07-27 15:55:00,13.53,13.53,13.47,13.49,2093800.0,9.9958,9.9958,9.9515,9.9663,2093800.0
2012-07-30 09:30:00,13.33,13.49,13.3,13.48,501800.0,9.8481,9.9663,9.8259,9.9589,501800.0
2012-07-30 09:35:00,13.49,13.49,13.38,13.38,232900.0,9.9663,9.9663,9.885,9.885,232900.0
2012-07-30 09:40:00,13.38,13.42,13.36,13.41,228300.0,9.885,9.9146,9.8702,9.9072,228300.0
2012-07-30 09:45:00,13.42,13.42,13.32,13.32,329300.0,9.9146,9.9146,9.8407,9.8407,329300.0
2012-07-30 09:50:00,13.32,13.37,13.3,13.36,244200.0,9.8407,9.8776,9.8259,9.8702,244200.0
2012-07-30 09:55:00,13.36,13.42,13.36,13.41,253600.0,9.8702,9.9146,9.8702,9.9072,253600.0
2012-07-30 10:00:00,13.41,13.42,13.4,13.41,174000.0,9.9072,9.9146,9.8998,9.9072,174000.0
2012-07-30 10:05:00,13.41,13.42,13.4,13.42,146900.0,9.9072,9.9146,9.8998,9.9146,146900.0
2012-07-30 10:10:00,13.42,13.43,13.4,13.42,309200.0,9.9146,9.9219,9.8998,9.9146,309200.0
2012-07-30 10:15:00,13.42,13.47,13.42,13.47,186800.0,9.9146,9.9515,9.9146,9.9515,186800.0
2012-07-30 10:20:00,13.47,13.55,13.46,13.54,374700.0,9.9515,10.0106,9.9441,10.0032,374700.0
2012-07-30 10:25:00,13.54,13.59,13.54,13.57,297700.0,10.0032,10.0401,10.0032,10.0254,297700.0
2012-07-30 10:30:00,13.56,13.57,13.53,13.54,212500.0,10.018,10.0254,9.9958,10.0032,212500.0
2012-07-30 10:35:00,13.54,13.57,13.53,13.56,261800.0,10.0032,10.0254,9.9958,10.018,261800.0
2012-07-30 10:40:00,13.55,13.6,13.55,13.6,158600.0,10.0106,10.0475,10.0106,10.0475,158600.0
2012-07-30 10:45:00,13.6,13.6,13.56,13.58,214700.0,10.0475,10.0475,10.018,10.0328,214700.0
2012-07-30 10:50:00,13.58,13.59,13.55,13.59,196900.0,10.0328,10.0401,10.0106,10.0401,196900.0
2012-07-30 10:55:00,13.59,13.59,13.51,13.51,271200.0,10.0401,10.0401,9.981,9.981,271200.0
2012-07-30 11:00:00,13.51,13.56,13.51,13.55,136100.0,9.981,10.018,9.981,10.0106,136100.0
2012-07-30 11:05:00,13.56,13.57,13.55,13.56,229700.0,10.018,10.0254,10.0106,10.018,229700.0
2012-07-30 11:10:00,13.57,13.58,13.55,13.56,144600.0,10.0254,10.0328,10.0106,10.018,144600.0
2012-07-30 11:15:00,13.56,13.56,13.51,13.51,152800.0,10.018,10.018,9.981,9.981,152800.0
2012-07-30 11:20:00,13.52,13.52,13.48,13.5,194100.0,9.9884,9.9884,9.9589,9.9737,194100.0
2012-07-30 11:25:00,13.49,13.5,13.48,13.5,98300.0,9.9663,9.9737,9.9589,9.9737,98300.0
2012-07-30 11:30:00,13.5,13.5,13.48,13.48,127000.0,9.9737,9.9737,9.9589,9.9589,127000.0
2012-07-30 11:35:00,13.48,13.48,13.45,13.46,138000.0,9.9589,9.9589,9.9367,9.9441,138000.0
2012-07-30 11:40:00,13.46,13.47,13.44,13.46,154500.0,9.9441,9.9515,9.9293,9.9441,154500.0
2012-07-30 11:45:00,13.46,13.48,13.45,13.48,143500.0,9.9441,9.9589,9.9367,9.9589,143500.0
2012-07-30 11:50:00,13.48,13.48,13.46,13.47,118800.0,9.9589,9.9589,9.9441,9.9515,118800.0
2012-07-30 11:55:00,13.46,13.46,13.45,13.45,67500.0,9.9441,9.9441,9.9367,9.9367,67500.0
2012-07-30 12:00:00,13.46,13.46,13.43,13.45,194000.0,9.9441,9.9441,9.9219,9.9367,194000.0
2012-07-30 12:05:00,13.45,13.45,13.42,13.45,104900.0,9.9367,9.9367,9.9146,9.9367,104900.0
2012-07-30 12:10:00,13.45,13.45,13.44,13.45,31900.0,9.9367,9.9367,9.9293,9.9367,31900.0
2012-07-30 12:15:00,13.44,13.46,13.41,13.45,378400.0,9.9293,9.9441,9.9072,9.9367,378400.0
2012-07-30 12:20:00,13.45,13.45,13.43,13.45,123600.0,9.9367,9.9367,9.9219,9.9367,123600.0
2012-07-30 12:25:00,13.45,13.45,13.44,13.44,54800.0,9.9367,9.9367,9.9293,9.9293,54800.0
2012-07-30 12:30:00,13.44,13.45,13.42,13.43,117800.0,9.9293,9.9367,9.9146,9.9219,117800.0
2012-07-30 12:35:00,13.43,13.44,13.43,13.44,39700.0,9.9219,9.9293,9.9219,9.9293,39700.0
2012-07-30 12:40:00,13.43,13.5,13.43,13.49,258000.0,9.9219,9.9737,9.9219,9.9663,258000.0
2012-07-30 12:45:00,13.49,13.49,13.45,13.47,97800.0,9.9663,9.9663,9.9367,9.9515,97800.0
2012-07-30 12:50:00,13.47,13.5,13.46,13.49,140500.0,9.9515,9.9737,9.9441,9.9663,140500.0
2012-07-30 12:55:00,13.49,13.5,13.48,13.5,148300.0,9.9663,9.9737,9.9589,9.9737,148300.0
2012-07-30 13:00:00,13.49,13.5,13.47,13.49,144600.0,9.9663,9.9737,9.9515,9.9663,144600.0
2012-07-30 13:05:00,13.48,13.49,13.47,13.48,84900.0,9.9589,9.9663,9.9515,9.9589,84900.0
2012-07-30 13:10:00,13.48,13.49,13.47,13.48,55900.0,9.9589,9.9663,9.9515,9.9589,55900.0
2012-07-30 13:15:00,13.48,13.48,13.45,13.46,72400.0,9.9589,9.9589,9.9367,9.9441,72400.0
2012-07-30 13:20:00,13.46,13.49,13.46,13.49,83700.0,9.9441,9.9663,9.9441,9.9663,83700.0
2012-07-30 13:25:00,13.49,13.49,13.48,13.48,93000.0,9.9663,9.9663,9.9589,9.9589,93000.0
2012-07-30 13:30:00,13.48,13.53,13.48,13.53,170300.0,9.9589,9.9958,9.9589,9.9958,170300.0
2012-07-30 13:35:00,13.53,13.53,13.49,13.5,116400.0,9.9958,9.9958,9.9663,9.9737,116400.0
2012-07-30 13:40:00,13.5,13.5,13.48,13.49,87500.0,9.9737,9.9737,9.9589,9.9663,87500.0
2012-07-30 13:45:00,13.48,13.49,13.47,13.47,65800.0,9.9589,9.9663,9.9515,9.9515,65800.0
2012-07-30 13:50:00,13.47,13.48,13.46,13.47,83900.0,9.9515,9.9589,9.9441,9.9515,83900.0
2012-07-30 13:55:00,13.47,13.48,13.46,13.48,156900.0,9.9515,9.9589,9.9441,9.9589,156900.0
2012-07-30 14:00:00,13.48,13.49,13.45,13.49,242900.0,9.9589,9.9663,9.9367,9.9663,242900.0
2012-07-30 14:05:00,13.49,13.49,13.46,13.47,139800.0,9.9663,9.9663,9.9441,9.9515,139800.0
2012-07-30 14:10:00,13.47,13.48,13.45,13.45,123200.0,9.9515,9.9589,9.9367,9.9367,123200.0
2012-07-30 14:15:00,13.45,13.47,13.45,13.45,303300.0,9.9367,9.9515,9.9367,9.9367,303300.0
2012-07-30 14:20:00,13.45,13.48,13.45,13.46,141000.0,9.9367,9.9589,9.9367,9.9441,141000.0
2012-07-30 14:25:00,13.46,13.47,13.45,13.46,69400.0,9.9441,9.9515,9.9367,9.9441,69400.0
2012-07-30 14:30:00,13.46,13.47,13.45,13.46,121600.0,9.9441,9.9515,9.9367,9.9441,121600.0
2012-07-30 14:35:00,13.47,13.47,13.46,13.46,146400.0,9.9515,9.9515,9.9441,9.9441,146400.0
2012-07-30 14:40:00,13.46,13.48,13.45,13.47,174600.0,9.9441,9.9589,9.9367,9.9515,174600.0
2012-07-30 14:45:00,13.47,13.48,13.46,13.47,54800.0,9.9515,9.9589,9.9441,9.9515,54800.0
2012-07-30 14:50:00,13.46,13.47,13.45,13.46,72100.0,9.9441,9.9515,9.9367,9.9441,72100.0
2012-07-30 14:55:00,13.46,13.47,13.45,13.45,94800.0,9.9441,9.9515,9.9367,9.9367,94800.0
2012-07-30 15:00:00,13.46,13.47,13.45,13.46,88900.0,9.9441,9.9515,9.9367,9.9441,88900.0
2012-07-30 15:05:00,13.46,13.47,13.41,13.42,180600.0,9.9441,9.9515,9.9072,9.9146,180600.0
2012-07-30 15:10:00,13.42,13.43,13.41,13.42,228100.0,9.9146,9.9219,9.9072,9.9146,228100.0
2012-07-30 15:15:00,13.42,13.46,13.42,13.46,227900.0,9.9146,9.9441,9.9146,9.9441,227900.0
2012-07-30 15:20:00,13.46,13.47,13.44,13.47,119000.0,9.9441,9.9515,9.9293,9.9515,119000.0
2012-07-30 15:25:00,13.47,13.48,13.45,13.47,169200.0,9.9515,9.9589,9.9367,9.9515,169200.0
2012-07-30 15:30:00,13.47,13.5,13.46,13.48,272500.0,9.9515,9.9737,9.9441,9.9589,272500.0
2012-07-30 15:35:00,13.48,13.49,13.45,13.46,178200.0,9.9589,9.9663,9.9367,9.9441,178200.0
2012-07-30 15:40:00,13.47,13.49,13.46,13.47,417600.0,9.9515,9.9663,9.9441,9.9515,417600.0
2012-07-30 15:45:00,13.48,13.49,13.45,13.48,314900.0,9.9589,9.9663,9.9367,9.9589,314900.0
2012-07-30 15:50:00,13.47,13.48,13.45,13.45,399500.0,9.9515,9.9589,9.9367,9.9367,399500.0
2012-07-30 15:55:00,13.45,13.51,13.45,13.51,1609800.0,9.9367,9.981,9.9367,9.981,1609800.0
2012-07-31 09:30:00,13.42,13.46,13.3,13.42,560600.0,9.9146,9.9441,9.8259,9.9146,560600.0
2012-07-31 09:35:00,13.42,13.48,13.42,13.46,145800.0,9.9146,9.9589,9.9146,9.9441,145800.0
2012-07-31 09:40:00,13.46,13.46,13.41,13.42,204300.0,9.9441,9.9441,9.9072,9.9146,204300.0
2012-07-31 09:45:00,13.42,13.43,13.34,13.39,190700.0,9.9146,9.9219,9.8555,9.8924,190700.0
2012-07-31 09:50:00,13.4,13.4,13.35,13.39,508200.0,9.8998,9.8998,9.8628,9.8924,508200.0
2012-07-31 09:55:00,13.38,13.47,13.37,13.46,264000.0,9.885,9.9515,9.8776,9.9441,264000.0
2012-07-31 10:00:00,13.46,13.51,13.42,13.47,469700.0,9.9441,9.981,9.9146,9.9515,469700.0
2012-07-31 10:05:00,13.47,13.47,13.4,13.42,182900.0,9.9515,9.9515,9.8998,9.9146,182900.0
2012-07-31 10:10:00,13.41,13.51,13.41,13.48,258800.0,9.9072,9.981,9.9072,9.9589,258800.0
2012-07-31 10:15:00,13.49,13.54,13.48,13.54,237700.0,9.9663,10.0032,9.9589,10.0032,237700.0
2012-07-31 10:20:00,13.54,13.61,13.52,13.61,356700.0,10.0032,10.0549,9.9884,10.0549,356700.0
2012-07-31 10:25:00,13.6,13.61,13.55,13.56,302600.0,10.0475,10.0549,10.0106,10.018,302600.0
2012-07-31 10:30:00,13.56,13.6,13.55,13.59,186600.0,10.018,10.0475,10.0106,10.0401,186600.0
2012-07-31 10:35:00,13.59,13.61,13.58,13.59,144400.0,10.0401,10.0549,10.0328,10.0401,144400.0
2012-07-31 10:40:00,13.59,13.65,13.58,13.64,240100.0,10.0401,10.0845,10.0328,10.0771,240100.0
2012-07-31 10:45:00,13.65,13.68,13.62,13.68,215600.0,10.0845,10.1066,10.0623,10.1066,215600.0
2012-07-31 10:50:00,13.68,13.69,13.64,13.69,240600.0,10.1066,10.114,10.0771,10.114,240600.0
2012-07-31 10:55:00,13.68,13.74,13.68,13.71,341300.0,10.1066,10.151,10.1066,10.1288,341300.0
2012-07-31 11:00:00,13.71,13.72,13.65,13.66,182900.0,10.1288,10.1362,10.0845,10.0919,182900.0
2012-07-31 11:05:00,13.65,13.66,13.62,13.62,216400.0,10.0845,10.0919,10.0623,10.0623,216400.0
2012-07-31 11:10:00,13.63,13.66,13.63,13.66,254700.0,10.0697,10.0919,10.0697,10.0919,254700.0
2012-07-31 11:15:00,13.66,13.67,13.64,13.66,127600.0,10.0919,10.0993,10.0771,10.0919,127600.0
2012-07-31 11:20:00,13.65,13.66,13.63,13.65,99600.0,10.0845,10.0919,10.0697,10.0845,99600.0
2012-07-31 11:25:00,13.65,13.65,13.63,13.63,135300.0,10.0845,10.0845,10.0697,10.0697,135300.0
2012-07-31 11:30:00,13.63,13.64,13.59,13.6,165800.0,10.0697,10.0771,10.0401,10.0475,165800.0
2012-07-31 11:35:00,13.59,13.61,13.58,13.6,154900.0,10.0401,10.0549,10.0328,10.0475,154900.0
2012-07-31 11:40:00,13.61,13.62,13.6,13.6,122900.0,10.0549,10.0623,10.0475,10.0475,122900.0
2012-07-31 11:45:00,13.6,13.61,13.59,13.59,110700.0,10.0475,10.0549,10.0401,10.0401,110700.0
2012-07-31 11:50:00,13.6,13.63,13.6,13.63,157200.0,10.0475,10.0697,10.0475,10.0697,157200.0
2012-07-31 11:55:00,13.63,13.65,13.62,13.62,166900.0,10.0697,10.0845,10.0623,10.0623,166900.0
2012-07-31 12:00:00,13.62,13.62,13.54,13.55,207300.0,10.0623,10.0623,10.0032,10.0106,207300.0
2012-07-31 12:05:00,13.55,13.57,13.55,13.57,46100.0,10.0106,10.0254,10.0106,10.0254,46100.0
2012-07-31 12:10:00,13.57,13.57,13.5,13.54,270700.0,10.0254,10.0254,9.9737,10.0032,270700.0
2012-07-31 12:15:00,13.54,13.55,13.53,13.54,87900.0,10.0032,10.0106,9.9958,10.0032,87900.0
2012-07-31 12:20:00,13.55,13.55,13.53,13.55,180200.0,10.0106,10.0106,9.9958,10.0106,180200.0
2012-07-31 12:25:00,13.55,13.55,13.5,13.51,114400.0,10.0106,10.0106,9.9737,9.981,114400.0
2012-07-31 12:30:00,13.51,13.53,13.5,13.53,152900.0,9.981,9.9958,9.9737,9.9958,152900.0
2012-07-31 12:35:00,13.53,13.54,13.51,13.51,68000.0,9.9958,10.0032,9.981,9.981,68000.0
2012-07-31 12:40:00,13.51,13.54,13.51,13.51,53000.0,9.981,10.0032,9.981,9.981,53000.0
2012-07-31 12:45:00,13.51,13.53,13.5,13.53,158000.0,9.981,9.9958,9.9737,9.9958,158000.0
2012-07-31 12:50:00,13.53,13.54,13.52,13.54,57700.0,9.9958,10.0032,9.9884,10.0032,57700.0
2012-07-31 12:55:00,13.53,13.54,13.52,13.53,53400.0,9.9958,10.0032,9.9884,9.9958,53400.0
2012-07-31 13:00:00,13.54,13.55,13.52,13.55,143500.0,10.0032,10.0106,9.9884,10.0106,143500.0
2012-07-31 13:05:00,13.55,13.59,13.54,13.56,220100.0,10.0106,10.0401,10.0032,10.018,220100.0
2012-07-31 13:10:00,13.56,13.58,13.55,13.57,84200.0,10.018,10.0328,10.0106,10.0254,84200.0
2012-07-31 13:15:00,13.57,13.58,13.56,13.56,26800.0,10.0254,10.0328,10.018,10.018,26800.0
2012-07-31 13:20:00,13.56,13.57,13.55,13.57,45100.0,10.018,10.0254,10.0106,10.0254,45100.0
2012-07-31 13:25:00,13.57,13.62,13.56,13.59,99900.0,10.0254,10.0623,10.018,10.0401,99900.0
2012-07-31 13:30:00,13.6,13.62,13.59,13.62,82100.0,10.0475,10.0623,10.0401,10.0623,82100.0
2012-07-31 13:35:00,13.62,13.63,13.62,13.62,52700.0,10.0623,10.0697,10.0623,10.0623,52700.0
2012-07-31 13:40:00,13.62,13.63,13.6,13.6,91600.0,10.0623,10.0697,10.0475,10.0475,91600.0
2012-07-31 13:45:00,13.6,13.61,13.58,13.6,71500.0,10.0475,10.0549,10.0328,10.0475,71500.0
2012-07-31 13:50:00,13.59,13.6,13.58,13.59,60300.0,10.0401,10.0475,10.0328,10.0401,60300.0
2012-07-31 13:55:00,13.59,13.59,13.56,13.56,64500.0,10.0401,10.0401,10.018,10.018,64500.0
2012-07-31 14:00:00,13.56,13.6,13.55,13.6,128000.0,10.018,10.0475,10.0106,10.0475,128000.0
2012-07-31 14:05:00,13.6,13.61,13.6,13.61,48100.0,10.0475,10.0549,10.0475,10.0549,48100.0
2012-07-31 14:10:00,13.61,13.66,13.61,13.66,116700.0,10.0549,10.0919,10.0549,10.0919,116700.0
2012-07-31 14:15:00,13.66,13.66,13.65,13.65,183000.0,10.0919,10.0919,10.0845,10.0845,183000.0
2012-07-31 14:20:00,13.66,13.7,13.65,13.7,137300.0,10.0919,10.1214,10.0845,10.1214,137300.0
2012-07-31 14:25:00,13.7,13.7,13.67,13.68,166900.0,10.1214,10.1214,10.0993,10.1066,166900.0
2012-07-31 14:30:00,13.67,13.69,13.66,13.66,183600.0,10.0993,10.114,10.0919,10.0919,183600.0
2012-07-31 14:35:00,13.65,13.66,13.61,13.62,173300.0,10.0845,10.0919,10.0549,10.0623,173300.0
2012-07-31 14:40:00,13.61,13.65,13.61,13.63,65400.0,10.0549,10.0845,10.0549,10.0697,65400.0
2012-07-31 14:45:00,13.64,13.67,13.62,13.63,99800.0,10.0771,10.0993,10.0623,10.0697,99800.0
2012-07-31 14:50:00,13.62,13.63,13.62,13.63,40000.0,10.0623,10.0697,10.0623,10.0697,40000.0
2012-07-31 14:55:00,13.63,13.64,13.59,13.59,119000.0,10.0697,10.0771,10.0401,10.0401,119000.0
2012-07-31 15:00:00,13.6,13.62,13.58,13.61,159200.0,10.0475,10.0623,10.0328,10.0549,159200.0
2012-07-31 15:05:00,13.6,13.62,13.6,13.62,63300.0,10.0475,10.0623,10.0475,10.0623,63300.0
2012-07-31 15:10:00,13.62,13.63,13.61,13.63,57300.0,10.0623,10.0697,10.0549,10.0697,57300.0
2012-07-31 15:15:00,13.62,13.65,13.62,13.64,132900.0,10.0623,10.0845,10.0623,10.0771,132900.0
2012-07-31 15:20:00,13.65,13.67,13.64,13.64,175300.0,10.0845,10.0993,10.0771,10.0771,175300.0
2012-07-31 15:25:00,13.65,13.7,13.65,13.7,130700.0,10.0845,10.1214,10.0845,10.1214,130700.0
2012-07-31 15:30:00,13.7,13.7,13.67,13.69,194700.0,10.1214,10.1214,10.0993,10.114,194700.0
2012-07-31 15:35:00,13.68,13.72,13.67,13.69,279500.0,10.1066,10.1362,10.0993,10.114,279500.0
2012-07-31 15:40:00,13.68,13.7,13.65,13.7,299700.0,10.1066,10.1214,10.0845,10.1214,299700.0
2012-07-31 15:45:00,13.7,13.72,13.67,13.67,293500.0,10.1214,10.1362,10.0993,10.0993,293500.0
2012-07-31 15:50:00,13.67,13.71,13.67,13.7,559900.0,10.0993,10.1288,10.0993,10.1214,559900.0
2012-07-31 15:55:00,13.69,13.7,13.65,13.66,1224400.0,10.114,10.1214,10.0845,10.0919,1224400.0
2012-08-01 09:30:00,13.72,13.74,13.59,13.66,406500.0,10.1362,10.151,10.0401,10.0919,406500.0
2012-08-01 09:35:00,13.65,13.66,13.61,13.62,143100.0,10.0845,10.0919,10.0549,10.0623,143100.0
2012-08-01 09:40:00,13.62,13.63,13.58,13.63,171100.0,10.0623,10.0697,10.0328,10.0697,171100.0
2012-08-01 09:45:00,13.63,13.65,13.6,13.62,170200.0,10.0697,10.0845,10.0475,10.0623,170200.0
2012-08-01 09:50:00,13.62,13.67,13.61,13.64,288000.0,10.0623,10.0993,10.0549,10.0771,288000.0
2012-08-01 09:55:00,13.64,13.64,13.56,13.59,379600.0,10.0771,10.0771,10.018,10.0401,379600.0
2012-08-01 10:00:00,13.58,13.59,13.5,13.58,459200.0,10.0328,10.0401,9.9737,10.0328,459200.0
2012-08-01 10:05:00,13.58,13.6,13.54,13.58,303800.0,10.0328,10.0475,10.0032,10.0328,303800.0
2012-08-01 10:10:00,13.54,13.57,13.46,13.48,201700.0,10.0032,10.0254,9.9441,9.9589,201700.0
2012-08-01 10:15:00,13.48,13.51,13.44,13.5,420900.0,9.9589,9.981,9.9293,9.9737,420900.0
2012-08-01 10:20:00,13.5,13.51,13.45,13.48,406100.0,9.9737,9.981,9.9367,9.9589,406100.0
2012-08-01 10:25:00,13.48,13.55,13.47,13.54,259600.0,9.9589,10.0106,9.9515,10.0032,259600.0
2012-08-01 10:30:00,13.53,13.57,13.52,13.52,217100.0,9.9958,10.0254,9.9884,9.9884,217100.0
2012-08-01 10:35:00,13.52,13.6,13.52,13.58,124300.0,9.9884,10.0475,9.9884,10.0328,124300.0
2012-08-01 10:40:00,13.59,13.62,13.57,13.59,98600.0,10.0401,10.0623,10.0254,10.0401,98600.0
2012-08-01 10:45:00,13.6,13.66,13.59,13.64,138300.0,10.0475,10.0919,10.0401,10.0771,138300.0
2012-08-01 10:50:00,13.64,13.69,13.62,13.68,222100.0,10.0771,10.114,10.0623,10.1066,222100.0
2012-08-01 10:55:00,13.68,13.71,13.67,13.7,396000.0,10.1066,10.1288,10.0993,10.1214,396000.0
2012-08-01 11:00:00,13.7,13.71,13.68,13.68,249600.0,10.1214,10.1288,10.1066,10.1066,249600.0
2012-08-01 11:05:00,13.69,13.69,13.67,13.69,50400.0,10.114,10.114,10.0993,10.114,50400.0
2012-08-01 11:10:00,13.69,13.69,13.61,13.65,298000.0,10.114,10.114,10.0549,10.0845,298000.0
2012-08-01 11:15:00,13.64,13.66,13.62,13.65,189500.0,10.0771,10.0919,10.0623,10.0845,189500.0
2012-08-01 11:20:00,13.65,13.66,13.63,13.66,97900.0,10.0845,10.0919,10.0697,10.0919,97900.0
2012-08-01 11:25:00,13.66,13.68,13.65,13.68,88700.0,10.0919,10.1066,10.0845,10.1066,88700.0
2012-08-01 11:30:00,13.68,13.74,13.67,13.72,172600.0,10.1066,10.151,10.0993,10.1362,172600.0
2012-08-01 11:35:00,13.73,13.75,13.72,13.72,149100.0,10.1436,10.1584,10.1362,10.1362,149100.0
2012-08-01 11:40:00,13.72,13.73,13.71,13.72,107000.0,10.1362,10.1436,10.1288,10.1362,107000.0
2012-08-01 11:45:00,13.72,13.73,13.7,13.71,219100.0,10.1362,10.1436,10.1214,10.1288,219100.0
2012-08-01 11:50:00,13.71,13.73,13.69,13.69,127200.0,10.1288,10.1436,10.114,10.114,127200.0
2012-08-01 11:55:00,13.69,13.69,13.65,13.65,97600.0,10.114,10.114,10.0845,10.0845,97600.0
2012-08-01 12:00:00,13.65,13.68,13.65,13.65,189200.0,10.0845,10.1066,10.0845,10.0845,189200.0
2012-08-01 12:05:00,13.65,13.66,13.65,13.65,41400.0,10.0845,10.0919,10.0845,10.0845,41400.0
2012-08-01 12:10:00,13.65,13.66,13.65,13.65,14400.0,10.0845,10.0919,10.0845,10.0845,14400.0
2012-08-01 12:15:00,13.66,13.67,13.65,13.67,101900.0,10.0919,10.0993,10.0845,10.0993,101900.0
2012-08-01 12:20:00,13.67,13.68,13.66,13.67,61500.0,10.0993,10.1066,10.0919,10.0993,61500.0
2012-08-01 12:25:00,13.67,13.69,13.66,13.66,145100.0,10.0993,10.114,10.0919,10.0919,145100.0
2012-08-01 12:30:00,13.66,13.67,13.65,13.65,250200.0,10.0919,10.0993,10.0845,10.0845,250200.0
2012-08-01 12:35:00,13.66,13.66,13.64,13.65,134500.0,10.0919,10.0919,10.0771,10.0845,134500.0
2012-08-01 12:40:00,13.66,13.66,13.64,13.65,77300.0,10.0919,10.0919,10.0771,10.0845,77300.0
2012-08-01 12:45:00,13.64,13.65,13.64,13.64,12100.0,10.0771,10.0845,10.0771,10.0771,12100.0
2012-08-01 12:50:00,13.65,13.66,13.64,13.65,92700.0,10.0845,10.0919,10.0771,10.0845,92700.0
2012-08-01 12:55:00,13.65,13.65,13.64,13.65,59500.0,10.0845,10.0845,10.0771,10.0845,59500.0
2012-08-01 13:00:00,13.65,13.65,13.64,13.65,30600.0,10.0845,10.0845,10.0771,10.0845,30600.0
2012-08-01 13:05:00,13.65,13.65,13.64,13.65,65400.0,10.0845,10.0845,10.0771,10.0845,65400.0
2012-08-01 13:10:00,13.65,13.65,13.62,13.63,148100.0,10.0845,10.0845,10.0623,10.0697,148100.0
2012-08-01 13:15:00,13.62,13.63,13.61,13.61,65400.0,10.0623,10.0697,10.0549,10.0549,65400.0
2012-08-01 13:20:00,13.61,13.62,13.61,13.62,15100.0,10.0549,10.0623,10.0549,10.0623,15100.0
2012-08-01 13:25:00,13.62,13.62,13.61,13.62,38300.0,10.0623,10.0623,10.0549,10.0623,38300.0
2012-08-01 13:30:00,13.61,13.62,13.61,13.62,23300.0,10.0549,10.0623,10.0549,10.0623,23300.0
2012-08-01 13:35:00,13.62,13.66,13.61,13.66,162900.0,10.0623,10.0919,10.0549,10.0919,162900.0
2012-08-01 13:40:00,13.66,13.66,13.64,13.66,312100.0,10.0919,10.0919,10.0771,10.0919,312100.0
2012-08-01 13:45:00,13.65,13.67,13.64,13.65,156000.0,10.0845,10.0993,10.0771,10.0845,156000.0
2012-08-01 13:50:00,13.64,13.67,13.63,13.66,149300.0,10.0771,10.0993,10.0697,10.0919,149300.0
2012-08-01 13:55:00,13.65,13.66,13.61,13.63,42900.0,10.0845,10.0919,10.0549,10.0697,42900.0
2012-08-01 14:00:00,13.62,13.67,13.59,13.66,299600.0,10.0623,10.0993,10.0401,10.0919,299600.0
2012-08-01 14:05:00,13.67,13.67,13.63,13.64,85000.0,10.0993,10.0993,10.0697,10.0771,85000.0
2012-08-01 14:10:00,13.65,13.67,13.52,13.6,402200.0,10.0845,10.0993,9.9884,10.0475,402200.0
2012-08-01 14:15:00,13.6,13.62,13.49,13.49,654100.0,10.0475,10.0623,9.9663,9.9663,654100.0
2012-08-01 14:20:00,13.49,13.52,13.43,13.48,842800.0,9.9663,9.9884,9.9219,9.9589,842800.0
2012-08-01 14:25:00,13.48,13.57,13.46,13.54,580200.0,9.9589,10.0254,9.9441,10.0032,580200.0
2012-08-01 14:30:00,13.54,13.54,13.47,13.5,251600.0,10.0032,10.0032,9.9515,9.9737,251600.0
2012-08-01 14:35:00,13.49,13.53,13.48,13.5,116600.0,9.9663,9.9958,9.9589,9.9737,116600.0
2012-08-01 14:40:00,13.51,13.51,13.47,13.48,81000.0,9.981,9.981,9.9515,9.9589,81000.0
2012-08-01 14:45:00,13.48,13.49,13.43,13.46,187400.0,9.9589,9.9663,9.9219,9.9441,187400.0
2012-08-01 14:50:00,13.46,13.49,13.44,13.48,184000.0,9.9441,9.9663,9.9293,9.9589,184000.0
2012-08-01 14:55:00,13.48,13.52,13.46,13.51,153300.0,9.9589,9.9884,9.9441,9.981,153300.0
2012-08-01 15:00:00,13.51,13.52,13.49,13.5,153500.0,9.981,9.9884,9.9663,9.9737,153500.0
2012-08-01 15:05:00,13.51,13.55,13.5,13.55,193200.0,9.981,10.0106,9.9737,10.0106,193200.0
2012-08-01 15:10:00,13.55,13.55,13.51,13.52,102700.0,10.0106,10.0106,9.981,9.9884,102700.0
2012-08-01 15:15:00,13.51,13.53,13.5,13.53,108800.0,9.981,9.9958,9.9737,9.9958,108800.0
2012-08-01 15:20:00,13.53,13.54,13.52,13.53,73500.0,9.9958,10.0032,9.9884,9.9958,73500.0
2012-08-01 15:25:00,13.53,13.55,13.53,13.55,403800.0,9.9958,10.0106,9.9958,10.0106,403800.0
2012-08-01 15:30:00,13.54,13.59,13.54,13.58,365000.0,10.0032,10.0401,10.0032,10.0328,365000.0
2012-08-01 15:35:00,13.58,13.59,13.53,13.56,255600.0,10.0328,10.0401,9.9958,10.018,255600.0
2012-08-01 15:40:00,13.56,13.57,13.53,13.57,186600.0,10.018,10.0254,9.9958,10.0254,186600.0
2012-08-01 15:45:00,13.57,13.57,13.53,13.56,374900.0,10.0254,10.0254,9.9958,10.018,374900.0
2012-08-01 15:50:00,13.55,13.56,13.53,13.56,339400.0,10.0106,10.018,9.9958,10.018,339400.0
2012-08-01 15:55:00,13.55,13.56,13.47,13.52,1820400.0,10.0106,10.018,9.9515,9.9884,1820400.0
2012-08-02 09:30:00,13.13,13.2,13.05,13.05,568900.0,9.7003,9.752,9.6412,9.6412,568900.0
2012-08-02 09:35:00,13.06,13.18,13.04,13.13,562400.0,9.6486,9.7372,9.6338,9.7003,562400.0
2012-08-02 09:40:00,13.13,13.23,13.12,13.22,486000.0,9.7003,9.7742,9.6929,9.7668,486000.0
2012-08-02 09:45:00,13.22,13.26,13.2,13.23,290100.0,9.7668,9.7963,9.752,9.7742,290100.0
2012-08-02 09:50:00,13.23,13.24,13.16,13.19,457000.0,9.7742,9.7816,9.7225,9.7446,457000.0
2012-08-02 09:55:00,13.19,13.25,13.18,13.24,212400.0,9.7446,9.789,9.7372,9.7816,212400.0
2012-08-02 10:00:00,13.24,13.28,13.21,13.24,496200.0,9.7816,9.8111,9.7594,9.7816,496200.0
2012-08-02 10:05:00,13.24,13.25,13.16,13.22,451100.0,9.7816,9.789,9.7225,9.7668,451100.0
2012-08-02 10:10:00,13.21,13.3,13.21,13.29,413700.0,9.7594,9.8259,9.7594,9.8185,413700.0
2012-08-02 10:15:00,13.29,13.34,13.28,13.32,306800.0,9.8185,9.8555,9.8111,9.8407,306800.0
2012-08-02 10:20:00,13.32,13.34,13.3,13.3,252400.0,9.8407,9.8555,9.8259,9.8259,252400.0
2012-08-02 10:25:00,13.3,13.36,13.3,13.33,204300.0,9.8259,9.8702,9.8259,9.8481,204300.0
2012-08-02 10:30:00,13.32,13.33,13.26,13.26,444800.0,9.8407,9.8481,9.7963,9.7963,444800.0
2012-08-02 10:35:00,13.26,13.29,13.26,13.26,149500.0,9.7963,9.8185,9.7963,9.7963,149500.0
2012-08-02 10:40:00,13.26,13.3,13.24,13.3,194000.0,9.7963,9.8259,9.7816,9.8259,194000.0
2012-08-02 10:45:00,13.3,13.33,13.29,13.32,334700.0,9.8259,9.8481,9.8185,9.8407,334700.0
2012-08-02 10:50:00,13.32,13.36,13.29,13.31,321300.0,9.8407,9.8702,9.8185,9.8333,321300.0
2012-08-02 10:55:00,13.31,13.32,13.22,13.23,582200.0,9.8333,9.8407,9.7668,9.7742,582200.0
2012-08-02 11:00:00,13.22,13.27,13.18,13.19,335100.0,9.7668,9.8037,9.7372,9.7446,335100.0
2012-08-02 11:05:00,13.19,13.23,13.16,13.16,282600.0,9.7446,9.7742,9.7225,9.7225,282600.0
2012-08-02 11:10:00,13.17,13.19,13.13,13.18,260900.0,9.7299,9.7446,9.7003,9.7372,260900.0
2012-08-02 11:15:00,13.18,13.18,13.12,13.15,351100.0,9.7372,9.7372,9.6929,9.7151,351100.0
2012-08-02 11:20:00,13.14,13.17,13.13,13.14,294800.0,9.7077,9.7299,9.7003,9.7077,294800.0
2012-08-02 11:25:00,13.13,13.18,13.13,13.17,287000.0,9.7003,9.7372,9.7003,9.7299,287000.0
2012-08-02 11:30:00,13.17,13.18,13.13,13.14,170300.0,9.7299,9.7372,9.7003,9.7077,170300.0
2012-08-02 11:35:00,13.15,13.18,13.08,13.1,308100.0,9.7151,9.7372,9.6634,9.6781,308100.0
2012-08-02 11:40:00,13.09,13.12,13.08,13.09,228800.0,9.6708,9.6929,9.6634,9.6708,228800.0
2012-08-02 11:45:00,13.1,13.11,13.08,13.1,91800.0,9.6781,9.6855,9.6634,9.6781,91800.0
2012-08-02 11:50:00,13.1,13.11,13.06,13.11,225000.0,9.6781,9.6855,9.6486,9.6855,225000.0
2012-08-02 11:55:00,13.11,13.12,13.1,13.12,122200.0,9.6855,9.6929,9.6781,9.6929,122200.0
2012-08-02 12:00:00,13.12,13.14,13.11,13.13,122500.0,9.6929,9.7077,9.6855,9.7003,122500.0
2012-08-02 12:05:00,13.13,13.14,13.12,13.13,134500.0,9.7003,9.7077,9.6929,9.7003,134500.0
2012-08-02 12:10:00,13.13,13.13,13.1,13.1,136300.0,9.7003,9.7003,9.6781,9.6781,136300.0
2012-08-02 12:15:00,13.1,13.12,13.08,13.12,119200.0,9.6781,9.6929,9.6634,9.6929,119200.0
2012-08-02 12:20:00,13.11,13.12,13.08,13.11,124100.0,9.6855,9.6929,9.6634,9.6855,124100.0
2012-08-02 12:25:00,13.1,13.11,13.07,13.1,265500.0,9.6781,9.6855,9.656,9.6781,265500.0
2012-08-02 12:30:00,13.1,13.12,13.05,13.08,450500.0,9.6781,9.6929,9.6412,9.6634,450500.0
2012-08-02 12:35:00,13.08,13.1,13.06,13.1,114300.0,9.6634,9.6781,9.6486,9.6781,114300.0
2012-08-02 12:40:00,13.1,13.1,13.07,13.09,64600.0,9.6781,9.6781,9.656,9.6708,64600.0
2012-08-02 12:45:00,13.09,13.09,13.06,13.08,125800.0,9.6708,9.6708,9.6486,9.6634,125800.0
2012-08-02 12:50:00,13.07,13.08,13.05,13.06,206000.0,9.656,9.6634,9.6412,9.6486,206000.0
2012-08-02 12:55:00,13.06,13.09,13.05,13.09,110400.0,9.6486,9.6708,9.6412,9.6708,110400.0
2012-08-02 13:00:00,13.08,13.09,13.06,13.07,85100.0,9.6634,9.6708,9.6486,9.656,85100.0
2012-08-02 13:05:00,13.08,13.09,13.06,13.08,131000.0,9.6634,9.6708,9.6486,9.6634,131000.0
2012-08-02 13:10:00,13.07,13.09,13.06,13.06,139200.0,9.656,9.6708,9.6486,9.6486,139200.0
2012-08-02 13:15:00,13.06,13.07,13.04,13.06,256300.0,9.6486,9.656,9.6338,9.6486,256300.0
2012-08-02 13:20:00,13.07,13.08,13.05,13.07,105000.0,9.656,9.6634,9.6412,9.656,105000.0
2012-08-02 13:25:00,13.07,13.07,13.05,13.07,70300.0,9.656,9.656,9.6412,9.656,70300.0
2012-08-02 13:30:00,13.07,13.07,13.02,13.04,291700.0,9.656,9.656,9.619,9.6338,291700.0
2012-08-02 13:35:00,13.04,13.04,13.01,13.02,202900.0,9.6338,9.6338,9.6117,9.619,202900.0
2012-08-02 13:40:00,13.02,13.03,13.01,13.01,131100.0,9.619,9.6264,9.6117,9.6117,131100.0
2012-08-02 13:45:00,13.02,13.04,13.01,13.02,329200.0,9.619,9.6338,9.6117,9.619,329200.0
2012-08-02 13:50:00,13.02,13.05,13.02,13.03,146200.0,9.619,9.6412,9.619,9.6264,146200.0
2012-08-02 13:55:00,13.04,13.04,13.01,13.01,159500.0,9.6338,9.6338,9.6117,9.6117,159500.0
2012-08-02 14:00:00,13.01,13.02,13.0,13.01,154800.0,9.6117,9.619,9.6043,9.6117,154800.0
2012-08-02 14:05:00,13.02,13.02,13.0,13.01,167200.0,9.619,9.619,9.6043,9.6117,167200.0
2012-08-02 14:10:00,13.0,13.01,12.99,13.0,189400.0,9.6043,9.6117,9.5969,9.6043,189400.0
2012-08-02 14:15:00,13.0,13.01,12.99,13.01,100600.0,9.6043,9.6117,9.5969,9.6117,100600.0
2012-08-02 14:20:00,13.01,13.01,13.0,13.01,123500.0,9.6117,9.6117,9.6043,9.6117,123500.0
2012-08-02 14:25:00,13.01,13.04,13.0,13.01,179100.0,9.6117,9.6338,9.6043,9.6117,179100.0
2012-08-02 14:30:00,13.01,13.03,13.01,13.03,191900.0,9.6117,9.6264,9.6117,9.6264,191900.0
2012-08-02 14:35:00,13.03,13.09,13.02,13.06,205400.0,9.6264,9.6708,9.619,9.6486,205400.0
2012-08-02 14:40:00,13.06,13.07,13.04,13.04,153000.0,9.6486,9.656,9.6338,9.6338,153000.0
2012-08-02 14:45:00,13.04,13.06,13.03,13.05,96100.0,9.6338,9.6486,9.6264,9.6412,96100.0
2012-08-02 14:50:00,13.05,13.06,13.0,13.01,234000.0,9.6412,9.6486,9.6043,9.6117,234000.0
2012-08-02 14:55:00,13.01,13.01,12.98,12.99,306700.0,9.6117,9.6117,9.5895,9.5969,306700.0
2012-08-02 15:00:00,12.99,13.03,12.99,13.03,373000.0,9.5969,9.6264,9.5969,9.6264,373000.0
2012-08-02 15:05:00,13.03,13.06,13.02,13.06,294500.0,9.6264,9.6486,9.619,9.6486,294500.0
2012-08-02 15:10:00,13.05,13.06,13.03,13.04,125500.0,9.6412,9.6486,9.6264,9.6338,125500.0
2012-08-02 15:15:00,13.04,13.05,13.01,13.03,146500.0,9.6338,9.6412,9.6117,9.6264,146500.0
2012-08-02 15:20:00,13.04,13.11,13.03,13.06,544800.0,9.6338,9.6855,9.6264,9.6486,544800.0
2012-08-02 15:25:00,13.07,13.09,13.06,13.06,145800.0,9.656,9.6708,9.6486,9.6486,145800.0
2012-08-02 15:30:00,13.07,13.08,13.03,13.07,352400.0,9.656,9.6634,9.6264,9.656,352400.0
2012-08-02 15:35:00,13.06,13.08,13.05,13.08,299200.0,9.6486,9.6634,9.6412,9.6634,299200.0
2012-08-02 15:40:00,13.08,13.08,13.05,13.06,280900.0,9.6634,9.6634,9.6412,9.6486,280900.0
2012-08-02 15:45:00,13.05,13.13,13.04,13.13,825300.0,9.6412,9.7003,9.6338,9.7003,825300.0
2012-08-02 15:50:00,13.13,13.13,13.09,13.11,515300.0,9.7003,9.7003,9.6708,9.6855,515300.0
2012-08-02 15:55:00,13.11,13.13,13.03,13.03,3085200.0,9.6855,9.7003,9.6264,9.6264,3085200.0
2012-08-03 09:30:00,13.39,13.43,13.32,13.37,720800.0,9.8924,9.9219,9.8407,9.8776,720800.0
2012-08-03 09:35:00,13.37,13.42,13.35,13.38,419800.0,9.8776,9.9146,9.8628,9.885,419800.0
2012-08-03 09:40:00,13.38,13.47,13.31,13.46,430600.0,9.885,9.9515,9.8333,9.9441,430600.0
2012-08-03 09:45:00,13.46,13.5,13.46,13.5,268500.0,9.9441,9.9737,9.9441,9.9737,268500.0
2012-08-03 09:50:00,13.5,13.55,13.48,13.55,718200.0,9.9737,10.0106,9.9589,10.0106,718200.0
2012-08-03 09:55:00,13.55,13.57,13.52,13.57,436400.0,10.0106,10.0254,9.9884,10.0254,436400.0
2012-08-03 10:00:00,13.57,13.68,13.56,13.68,321400.0,10.0254,10.1066,10.018,10.1066,321400.0
2012-08-03 10:05:00,13.68,13.7,13.65,13.69,495700.0,10.1066,10.1214,10.0845,10.114,495700.0
2012-08-03 10:10:00,13.69,13.69,13.61,13.63,642100.0,10.114,10.114,10.0549,10.0697,642100.0
2012-08-03 10:15:00,13.63,13.64,13.6,13.61,235300.0,10.0697,10.0771,10.0475,10.0549,235300.0
2012-08-03 10:20:00,13.61,13.64,13.61,13.64,152200.0,10.0549,10.0771,10.0549,10.0771,152200.0
2012-08-03 10:25:00,13.64,13.7,13.63,13.7,555900.0,10.0771,10.1214,10.0697,10.1214,555900.0
2012-08-03 10:30:00,13.7,13.74,13.68,13.72,364800.0,10.1214,10.151,10.1066,10.1362,364800.0
2012-08-03 10:35:00,13.72,13.75,13.71,13.73,257300.0,10.1362,10.1584,10.1288,10.1436,257300.0
2012-08-03 10:40:00,13.73,13.75,13.71,13.71,141700.0,10.1436,10.1584,10.1288,10.1288,141700.0
2012-08-03 10:45:00,13.71,13.72,13.66,13.68,325300.0,10.1288,10.1362,10.0919,10.1066,325300.0
2012-08-03 10:50:00,13.69,13.73,13.68,13.72,227800.0,10.114,10.1436,10.1066,10.1362,227800.0
2012-08-03 10:55:00,13.72,13.75,13.71,13.73,367000.0,10.1362,10.1584,10.1288,10.1436,367000.0
2012-08-03 11:00:00,13.73,13.74,13.71,13.71,284300.0,10.1436,10.151,10.1288,10.1288,284300.0
2012-08-03 11:05:00,13.72,13.73,13.7,13.71,205900.0,10.1362,10.1436,10.1214,10.1288,205900.0
2012-08-03 11:10:00,13.7,13.78,13.7,13.78,508700.0,10.1214,10.1805,10.1214,10.1805,508700.0
2012-08-03 11:15:00,13.77,13.81,13.77,13.78,287000.0,10.1731,10.2027,10.1731,10.1805,287000.0
2012-08-03 11:20:00,13.78,13.81,13.78,13.8,247000.0,10.1805,10.2027,10.1805,10.1953,247000.0
2012-08-03 11:25:00,13.8,13.83,13.79,13.83,179500.0,10.1953,10.2175,10.1879,10.2175,179500.0
2012-08-03 11:30:00,13.83,13.83,13.8,13.81,223000.0,10.2175,10.2175,10.1953,10.2027,223000.0
2012-08-03 11:35:00,13.81,13.84,13.81,13.84,186300.0,10.2027,10.2248,10.2027,10.2248,186300.0
2012-08-03 11:40:00,13.83,13.86,13.82,13.84,196300.0,10.2175,10.2396,10.2101,10.2248,196300.0
2012-08-03 11:45:00,13.85,13.85,13.82,13.83,230700.0,10.2322,10.2322,10.2101,10.2175,230700.0
2012-08-03 11:50:00,13.82,13.85,13.8,13.85,129300.0,10.2101,10.2322,10.1953,10.2322,129300.0
2012-08-03 11:55:00,13.85,13.87,13.84,13.87,116200.0,10.2322,10.247,10.2248,10.247,116200.0
2012-08-03 12:00:00,13.86,13.87,13.85,13.86,156900.0,10.2396,10.247,10.2322,10.2396,156900.0
2012-08-03 12:05:00,13.86,13.86,13.84,13.84,71700.0,10.2396,10.2396,10.2248,10.2248,71700.0
2012-08-03 12:10:00,13.85,13.85,13.81,13.82,150800.0,10.2322,10.2322,10.2027,10.2101,150800.0
2012-08-03 12:15:00,13.82,13.82,13.79,13.82,122800.0,10.2101,10.2101,10.1879,10.2101,122800.0
2012-08-03 12:20:00,13.82,13.85,13.81,13.85,221500.0,10.2101,10.2322,10.2027,10.2322,221500.0
2012-08-03 12:25:00,13.85,13.87,13.84,13.87,104700.0,10.2322,10.247,10.2248,10.247,104700.0
2012-08-03 12:30:00,13.87,13.87,13.86,13.87,71000.0,10.247,10.247,10.2396,10.247,71000.0
2012-08-03 12:35:00,13.87,13.88,13.85,13.85,150700.0,10.247,10.2544,10.2322,10.2322,150700.0
2012-08-03 12:40:00,13.86,13.86,13.84,13.85,106200.0,10.2396,10.2396,10.2248,10.2322,106200.0
2012-08-03 12:45:00,13.85,13.87,13.85,13.86,114100.0,10.2322,10.247,10.2322,10.2396,114100.0
2012-08-03 12:50:00,13.87,13.87,13.82,13.83,159000.0,10.247,10.247,10.2101,10.2175,159000.0
2012-08-03 12:55:00,13.82,13.83,13.77,13.77,130200.0,10.2101,10.2175,10.1731,10.1731,130200.0
2012-08-03 13:00:00,13.78,13.79,13.77,13.78,84200.0,10.1805,10.1879,10.1731,10.1805,84200.0
2012-08-03 13:05:00,13.77,13.8,13.77,13.8,83900.0,10.1731,10.1953,10.1731,10.1953,83900.0
2012-08-03 13:10:00,13.8,13.84,13.79,13.84,88200.0,10.1953,10.2248,10.1879,10.2248,88200.0
2012-08-03 13:15:00,13.84,13.84,13.82,13.84,67000.0,10.2248,10.2248,10.2101,10.2248,67000.0
2012-08-03 13:20:00,13.84,13.85,13.82,13.85,151900.0,10.2248,10.2322,10.2101,10.2322,151900.0
2012-08-03 13:25:00,13.84,13.85,13.83,13.85,86400.0,10.2248,10.2322,10.2175,10.2322,86400.0
2012-08-03 13:30:00,13.85,13.85,13.81,13.83,79100.0,10.2322,10.2322,10.2027,10.2175,79100.0
2012-08-03 13:35:00,13.83,13.83,13.81,13.81,63100.0,10.2175,10.2175,10.2027,10.2027,63100.0
2012-08-03 13:40:00,13.81,13.82,13.8,13.8,60500.0,10.2027,10.2101,10.1953,10.1953,60500.0
2012-08-03 13:45:00,13.8,13.81,13.76,13.76,142300.0,10.1953,10.2027,10.1657,10.1657,142300.0
2012-08-03 13:50:00,13.76,13.77,13.76,13.77,108000.0,10.1657,10.1731,10.1657,10.1731,108000.0
2012-08-03 13:55:00,13.77,13.77,13.75,13.77,94400.0,10.1731,10.1731,10.1584,10.1731,94400.0
2012-08-03 14:00:00,13.77,13.77,13.74,13.75,80100.0,10.1731,10.1731,10.151,10.1584,80100.0
2012-08-03 14:05:00,13.75,13.75,13.73,13.75,139300.0,10.1584,10.1584,10.1436,10.1584,139300.0
2012-08-03 14:10:00,13.75,13.79,13.74,13.79,123600.0,10.1584,10.1879,10.151,10.1879,123600.0
2012-08-03 14:15:00,13.78,13.81,13.78,13.8,109300.0,10.1805,10.2027,10.1805,10.1953,109300.0
2012-08-03 14:20:00,13.79,13.81,13.78,13.79,87200.0,10.1879,10.2027,10.1805,10.1879,87200.0
2012-08-03 14:25:00,13.79,13.8,13.78,13.79,56300.0,10.1879,10.1953,10.1805,10.1879,56300.0
2012-08-03 14:30:00,13.78,13.78,13.76,13.76,75600.0,10.1805,10.1805,10.1657,10.1657,75600.0
2012-08-03 14:35:00,13.76,13.79,13.76,13.78,207500.0,10.1657,10.1879,10.1657,10.1805,207500.0
2012-08-03 14:40:00,13.78,13.79,13.77,13.78,60900.0,10.1805,10.1879,10.1731,10.1805,60900.0
2012-08-03 14:45:00,13.78,13.79,13.77,13.78,52100.0,10.1805,10.1879,10.1731,10.1805,52100.0
2012-08-03 14:50:00,13.78,13.79,13.77,13.79,60000.0,10.1805,10.1879,10.1731,10.1879,60000.0
2012-08-03 14:55:00,13.79,13.82,13.78,13.81,166000.0,10.1879,10.2101,10.1805,10.2027,166000.0
2012-08-03 15:00:00,13.81,13.84,13.8,13.84,156500.0,10.2027,10.2248,10.1953,10.2248,156500.0
2012-08-03 15:05:00,13.84,13.85,13.83,13.84,83800.0,10.2248,10.2322,10.2175,10.2248,83800.0
2012-08-03 15:10:00,13.84,13.85,13.83,13.84,96300.0,10.2248,10.2322,10.2175,10.2248,96300.0
2012-08-03 15:15:00,13.84,13.85,13.81,13.82,196800.0,10.2248,10.2322,10.2027,10.2101,196800.0
2012-08-03 15:20:00,13.82,13.84,13.8,13.84,268100.0,10.2101,10.2248,10.1953,10.2248,268100.0
2012-08-03 15:25:00,13.84,13.84,13.8,13.8,252100.0,10.2248,10.2248,10.1953,10.1953,252100.0
2012-08-03 15:30:00,13.8,13.82,13.76,13.79,453500.0,10.1953,10.2101,10.1657,10.1879,453500.0
2012-08-03 15:35:00,13.79,13.79,13.73,13.76,800300.0,10.1879,10.1879,10.1436,10.1657,800300.0
2012-08-03 15:40:00,13.77,13.78,13.76,13.77,371200.0,10.1731,10.1805,10.1657,10.1731,371200.0
2012-08-03 15:45:00,13.77,13.81,13.76,13.8,434600.0,10.1731,10.2027,10.1657,10.1953,434600.0
2012-08-03 15:50:00,13.8,13.81,13.76,13.78,1156400.0,10.1953,10.2027,10.1657,10.1805,1156400.0
2012-08-03 15:55:00,13.77,13.8,13.76,13.79,1564600.0,10.1731,10.1953,10.1657,10.1879,1564600.0
2012-08-06 09:30:00,13.89,13.91,13.79,13.86,286500.0,10.2618,10.2766,10.1879,10.2396,286500.0
2012-08-06 09:35:00,13.86,13.95,13.86,13.95,280500.0,10.2396,10.3061,10.2396,10.3061,280500.0
2012-08-06 09:40:00,13.95,14.07,13.95,14.03,767500.0,10.3061,10.3948,10.3061,10.3652,767500.0
2012-08-06 09:45:00,14.03,14.06,14.02,14.06,331500.0,10.3652,10.3874,10.3578,10.3874,331500.0
2012-08-06 09:50:00,14.06,14.1,14.05,14.09,350700.0,10.3874,10.4169,10.38,10.4095,350700.0
2012-08-06 09:55:00,14.09,14.13,14.06,14.06,412400.0,10.4095,10.4391,10.3874,10.3874,412400.0
2012-08-06 10:00:00,14.06,14.09,14.02,14.06,304200.0,10.3874,10.4095,10.3578,10.3874,304200.0
2012-08-06 10:05:00,14.06,14.07,14.04,14.06,292500.0,10.3874,10.3948,10.3726,10.3874,292500.0
2012-08-06 10:10:00,14.06,14.08,14.05,14.07,106900.0,10.3874,10.4022,10.38,10.3948,106900.0
2012-08-06 10:15:00,14.06,14.11,14.04,14.1,287700.0,10.3874,10.4243,10.3726,10.4169,287700.0
2012-08-06 10:20:00,14.1,14.14,14.1,14.14,259700.0,10.4169,10.4465,10.4169,10.4465,259700.0
2012-08-06 10:25:00,14.14,14.18,14.12,14.16,343000.0,10.4465,10.476,10.4317,10.4613,343000.0
2012-08-06 10:30:00,14.15,14.18,14.14,14.18,290300.0,10.4539,10.476,10.4465,10.476,290300.0
2012-08-06 10:35:00,14.18,14.2,14.17,14.18,222700.0,10.476,10.4908,10.4686,10.476,222700.0
2012-08-06 10:40:00,14.18,14.19,14.16,14.18,194500.0,10.476,10.4834,10.4613,10.476,194500.0
2012-08-06 10:45:00,14.19,14.19,14.15,14.17,190600.0,10.4834,10.4834,10.4539,10.4686,190600.0
2012-08-06 10:50:00,14.16,14.18,14.15,14.16,146400.0,10.4613,10.476,10.4539,10.4613,146400.0
2012-08-06 10:55:00,14.16,14.19,14.16,14.17,180800.0,10.4613,10.4834,10.4613,10.4686,180800.0
2012-08-06 11:00:00,14.18,14.2,14.17,14.2,228300.0,10.476,10.4908,10.4686,10.4908,228300.0
2012-08-06 11:05:00,14.2,14.21,14.19,14.2,188200.0,10.4908,10.4982,10.4834,10.4908,188200.0
2012-08-06 11:10:00,14.2,14.2,14.15,14.18,302800.0,10.4908,10.4908,10.4539,10.476,302800.0
2012-08-06 11:15:00,14.18,14.19,14.15,14.18,232000.0,10.476,10.4834,10.4539,10.476,232000.0
2012-08-06 11:20:00,14.17,14.19,14.17,14.19,120000.0,10.4686,10.4834,10.4686,10.4834,120000.0
2012-08-06 11:25:00,14.19,14.2,14.17,14.18,289300.0,10.4834,10.4908,10.4686,10.476,289300.0
2012-08-06 11:30:00,14.18,14.2,14.17,14.19,206000.0,10.476,10.4908,10.4686,10.4834,206000.0
2012-08-06 11:35:00,14.18,14.2,14.17,14.18,176900.0,10.476,10.4908,10.4686,10.476,176900.0
2012-08-06 11:40:00,14.19,14.19,14.18,14.18,27500.0,10.4834,10.4834,10.476,10.476,27500.0
2012-08-06 11:45:00,14.18,14.2,14.18,14.19,87700.0,10.476,10.4908,10.476,10.4834,87700.0
2012-08-06 11:50:00,14.19,14.2,14.18,14.19,44400.0,10.4834,10.4908,10.476,10.4834,44400.0
2012-08-06 11:55:00,14.2,14.2,14.19,14.2,48200.0,10.4908,10.4908,10.4834,10.4908,48200.0
2012-08-06 12:00:00,14.2,14.2,14.18,14.19,161700.0,10.4908,10.4908,10.476,10.4834,161700.0
2012-08-06 12:05:00,14.18,14.19,14.16,14.18,223900.0,10.476,10.4834,10.4613,10.476,223900.0
2012-08-06 12:10:00,14.18,14.2,14.17,14.2,52900.0,10.476,10.4908,10.4686,10.4908,52900.0
2012-08-06 12:15:00,14.19,14.2,14.17,14.18,45400.0,10.4834,10.4908,10.4686,10.476,45400.0
2012-08-06 12:20:00,14.18,14.19,14.17,14.18,74000.0,10.476,10.4834,10.4686,10.476,74000.0
2012-08-06 12:25:00,14.18,14.18,14.17,14.17,24900.0,10.476,10.476,10.4686,10.4686,24900.0
2012-08-06 12:30:00,14.16,14.17,14.15,14.16,63200.0,10.4613,10.4686,10.4539,10.4613,63200.0
2012-08-06 12:35:00,14.16,14.17,14.15,14.17,73100.0,10.4613,10.4686,10.4539,10.4686,73100.0
2012-08-06 12:40:00,14.17,14.17,14.15,14.15,38200.0,10.4686,10.4686,10.4539,10.4539,38200.0
2012-08-06 12:45:00,14.16,14.16,14.13,14.14,76800.0,10.4613,10.4613,10.4391,10.4465,76800.0
2012-08-06 12:50:00,14.14,14.15,14.14,14.15,28400.0,10.4465,10.4539,10.4465,10.4539,28400.0
2012-08-06 12:55:00,14.15,14.17,14.15,14.16,108200.0,10.4539,10.4686,10.4539,10.4613,108200.0
2012-08-06 13:00:00,14.17,14.17,14.15,14.15,24700.0,10.4686,10.4686,10.4539,10.4539,24700.0
2012-08-06 13:05:00,14.15,14.16,14.15,14.16,25400.0,10.4539,10.4613,10.4539,10.4613,25400.0
2012-08-06 13:10:00,14.15,14.17,14.15,14.17,40300.0,10.4539,10.4686,10.4539,10.4686,40300.0
2012-08-06 13:15:00,14.16,14.17,14.16,14.16,65800.0,10.4613,10.4686,10.4613,10.4613,65800.0
2012-08-06 13:20:00,14.17,14.17,14.16,14.17,25400.0,10.4686,10.4686,10.4613,10.4686,25400.0
2012-08-06 13:25:00,14.17,14.17,14.15,14.16,77300.0,10.4686,10.4686,10.4539,10.4613,77300.0
2012-08-06 13:30:00,14.16,14.16,14.15,14.15,27600.0,10.4613,10.4613,10.4539,10.4539,27600.0
2012-08-06 13:35:00,14.15,14.16,14.12,14.13,130800.0,10.4539,10.4613,10.4317,10.4391,130800.0
2012-08-06 13:40:00,14.13,14.14,14.12,14.14,112600.0,10.4391,10.4465,10.4317,10.4465,112600.0
2012-08-06 13:45:00,14.13,14.14,14.1,14.1,74900.0,10.4391,10.4465,10.4169,10.4169,74900.0
2012-08-06 13:50:00,14.1,14.11,14.09,14.11,63500.0,10.4169,10.4243,10.4095,10.4243,63500.0
2012-08-06 13:55:00,14.1,14.11,14.1,14.11,25900.0,10.4169,10.4243,10.4169,10.4243,25900.0
2012-08-06 14:00:00,14.11,14.12,14.1,14.12,79100.0,10.4243,10.4317,10.4169,10.4317,79100.0
2012-08-06 14:05:00,14.12,14.13,14.11,14.13,55300.0,10.4317,10.4391,10.4243,10.4391,55300.0
2012-08-06 14:10:00,14.13,14.14,14.12,14.14,80400.0,10.4391,10.4465,10.4317,10.4465,80400.0
2012-08-06 14:15:00,14.14,14.14,14.13,14.13,54600.0,10.4465,10.4465,10.4391,10.4391,54600.0
2012-08-06 14:20:00,14.14,14.15,14.13,14.13,78000.0,10.4465,10.4539,10.4391,10.4391,78000.0
2012-08-06 14:25:00,14.13,14.13,14.12,14.12,24000.0,10.4391,10.4391,10.4317,10.4317,24000.0
2012-08-06 14:30:00,14.13,14.13,14.12,14.12,52300.0,10.4391,10.4391,10.4317,10.4317,52300.0
2012-08-06 14:35:00,14.13,14.14,14.12,14.14,53000.0,10.4391,10.4465,10.4317,10.4465,53000.0
2012-08-06 14:40:00,14.13,14.15,14.13,14.15,164700.0,10.4391,10.4539,10.4391,10.4539,164700.0
2012-08-06 14:45:00,14.15,14.15,14.14,14.15,19900.0,10.4539,10.4539,10.4465,10.4539,19900.0
2012-08-06 14:50:00,14.15,14.19,14.15,14.18,183900.0,10.4539,10.4834,10.4539,10.476,183900.0
2012-08-06 14:55:00,14.17,14.19,14.16,14.18,158600.0,10.4686,10.4834,10.4613,10.476,158600.0
2012-08-06 15:00:00,14.18,14.19,14.18,14.19,133600.0,10.476,10.4834,10.476,10.4834,133600.0
2012-08-06 15:05:00,14.19,14.22,14.18,14.21,489700.0,10.4834,10.5056,10.476,10.4982,489700.0
2012-08-06 15:10:00,14.21,14.22,14.2,14.21,93400.0,10.4982,10.5056,10.4908,10.4982,93400.0
2012-08-06 15:15:00,14.21,14.21,14.18,14.2,213300.0,10.4982,10.4982,10.476,10.4908,213300.0
2012-08-06 15:20:00,14.19,14.2,14.18,14.19,70400.0,10.4834,10.4908,10.476,10.4834,70400.0
2012-08-06 15:25:00,14.18,14.19,14.18,14.19,146000.0,10.476,10.4834,10.476,10.4834,146000.0
2012-08-06 15:30:00,14.18,14.2,14.18,14.19,218800.0,10.476,10.4908,10.476,10.4834,218800.0
2012-08-06 15:35:00,14.19,14.2,14.18,14.18,175700.0,10.4834,10.4908,10.476,10.476,175700.0
2012-08-06 15:40:00,14.18,14.19,14.15,14.17,322700.0,10.476,10.4834,10.4539,10.4686,322700.0
2012-08-06 15:45:00,14.16,14.17,14.12,14.14,450600.0,10.4613,10.4686,10.4317,10.4465,450600.0
2012-08-06 15:50:00,14.14,14.15,14.12,14.15,574800.0,10.4465,10.4539,10.4317,10.4539,574800.0
2012-08-06 15:55:00,14.14,14.15,14.1,14.13,1844200.0,10.4465,10.4539,10.4169,10.4391,1844200.0
2012-08-07 09:30:00,14.2,14.35,14.16,14.34,387400.0,10.4908,10.6016,10.4613,10.5942,387400.0
2012-08-07 09:35:00,14.33,14.4,14.33,14.4,425800.0,10.5869,10.6386,10.5869,10.6386,425800.0
2012-08-07 09:40:00,14.39,14.48,14.35,14.47,647500.0,10.6312,10.6977,10.6016,10.6903,647500.0
2012-08-07 09:45:00,14.47,14.48,14.42,14.46,486500.0,10.6903,10.6977,10.6533,10.6829,486500.0
2012-08-07 09:50:00,14.45,14.49,14.44,14.45,425900.0,10.6755,10.7051,10.6681,10.6755,425900.0
2012-08-07 09:55:00,14.45,14.48,14.44,14.48,295400.0,10.6755,10.6977,10.6681,10.6977,295400.0
2012-08-07 10:00:00,14.48,14.49,14.45,14.46,444700.0,10.6977,10.7051,10.6755,10.6829,444700.0
2012-08-07 10:05:00,14.47,14.5,14.46,14.5,460000.0,10.6903,10.7124,10.6829,10.7124,460000.0
2012-08-07 10:10:00,14.5,14.55,14.49,14.54,714600.0,10.7124,10.7494,10.7051,10.742,714600.0
2012-08-07 10:15:00,14.54,14.56,14.54,14.56,282000.0,10.742,10.7568,10.742,10.7568,282000.0
2012-08-07 10:20:00,14.56,14.59,14.55,14.57,443000.0,10.7568,10.7789,10.7494,10.7642,443000.0
2012-08-07 10:25:00,14.56,14.59,14.55,14.56,216100.0,10.7568,10.7789,10.7494,10.7568,216100.0
2012-08-07 10:30:00,14.56,14.56,14.54,14.55,125600.0,10.7568,10.7568,10.742,10.7494,125600.0
2012-08-07 10:35:00,14.54,14.54,14.47,14.48,373800.0,10.742,10.742,10.6903,10.6977,373800.0
2012-08-07 10:40:00,14.47,14.5,14.46,14.5,247600.0,10.6903,10.7124,10.6829,10.7124,247600.0
2012-08-07 10:45:00,14.5,14.5,14.43,14.45,414500.0,10.7124,10.7124,10.6607,10.6755,414500.0
2012-08-07 10:50:00,14.45,14.46,14.44,14.45,142600.0,10.6755,10.6829,10.6681,10.6755,142600.0
2012-08-07 10:55:00,14.45,14.45,14.39,14.39,204900.0,10.6755,10.6755,10.6312,10.6312,204900.0
2012-08-07 11:00:00,14.4,14.45,14.39,14.44,249700.0,10.6386,10.6755,10.6312,10.6681,249700.0
2012-08-07 11:05:00,14.44,14.44,14.41,14.44,98900.0,10.6681,10.6681,10.646,10.6681,98900.0
2012-08-07 11:10:00,14.44,14.44,14.41,14.42,364500.0,10.6681,10.6681,10.646,10.6533,364500.0
2012-08-07 11:15:00,14.41,14.43,14.41,14.42,182200.0,10.646,10.6607,10.646,10.6533,182200.0
2012-08-07 11:20:00,14.42,14.42,14.41,14.42,46200.0,10.6533,10.6533,10.646,10.6533,46200.0
2012-08-07 11:25:00,14.42,14.47,14.41,14.44,260800.0,10.6533,10.6903,10.646,10.6681,260800.0
2012-08-07 11:30:00,14.43,14.46,14.43,14.46,68500.0,10.6607,10.6829,10.6607,10.6829,68500.0
2012-08-07 11:35:00,14.45,14.46,14.44,14.45,255700.0,10.6755,10.6829,10.6681,10.6755,255700.0
2012-08-07 11:40:00,14.45,14.49,14.44,14.48,209500.0,10.6755,10.7051,10.6681,10.6977,209500.0
2012-08-07 11:45:00,14.48,14.51,14.47,14.51,210400.0,10.6977,10.7198,10.6903,10.7198,210400.0
2012-08-07 11:50:00,14.51,14.52,14.49,14.49,230400.0,10.7198,10.7272,10.7051,10.7051,230400.0
2012-08-07 11:55:00,14.49,14.5,14.46,14.48,166100.0,10.7051,10.7124,10.6829,10.6977,166100.0
2012-08-07 12:00:00,14.48,14.49,14.46,14.48,67100.0,10.6977,10.7051,10.6829,10.6977,67100.0
2012-08-07 12:05:00,14.48,14.48,14.46,14.47,41000.0,10.6977,10.6977,10.6829,10.6903,41000.0
2012-08-07 12:10:00,14.47,14.47,14.46,14.46,23500.0,10.6903,10.6903,10.6829,10.6829,23500.0
2012-08-07 12:15:00,14.47,14.48,14.46,14.48,67800.0,10.6903,10.6977,10.6829,10.6977,67800.0
2012-08-07 12:20:00,14.48,14.49,14.47,14.49,86100.0,10.6977,10.7051,10.6903,10.7051,86100.0
2012-08-07 12:25:00,14.49,14.5,14.49,14.49,43100.0,10.7051,10.7124,10.7051,10.7051,43100.0
2012-08-07 12:30:00,14.49,14.51,14.49,14.51,109300.0,10.7051,10.7198,10.7051,10.7198,109300.0
2012-08-07 12:35:00,14.5,14.52,14.5,14.51,112900.0,10.7124,10.7272,10.7124,10.7198,112900.0
2012-08-07 12:40:00,14.52,14.54,14.52,14.54,163700.0,10.7272,10.742,10.7272,10.742,163700.0
2012-08-07 12:45:00,14.53,14.54,14.53,14.54,42800.0,10.7346,10.742,10.7346,10.742,42800.0
2012-08-07 12:50:00,14.54,14.58,14.53,14.55,1112900.0,10.742,10.7716,10.7346,10.7494,1112900.0
2012-08-07 12:55:00,14.56,14.56,14.55,14.56,55800.0,10.7568,10.7568,10.7494,10.7568,55800.0
2012-08-07 13:00:00,14.55,14.56,14.55,14.55,86000.0,10.7494,10.7568,10.7494,10.7494,86000.0
2012-08-07 13:05:00,14.55,14.56,14.53,14.54,297200.0,10.7494,10.7568,10.7346,10.742,297200.0
2012-08-07 13:10:00,14.53,14.55,14.53,14.55,75700.0,10.7346,10.7494,10.7346,10.7494,75700.0
2012-08-07 13:15:00,14.55,14.56,14.54,14.56,117800.0,10.7494,10.7568,10.742,10.7568,117800.0
2012-08-07 13:20:00,14.56,14.57,14.55,14.57,67900.0,10.7568,10.7642,10.7494,10.7642,67900.0
2012-08-07 13:25:00,14.57,14.58,14.55,14.58,157100.0,10.7642,10.7716,10.7494,10.7716,157100.0
2012-08-07 13:30:00,14.58,14.58,14.57,14.58,40400.0,10.7716,10.7716,10.7642,10.7716,40400.0
2012-08-07 13:35:00,14.57,14.6,14.57,14.59,131900.0,10.7642,10.7863,10.7642,10.7789,131900.0
2012-08-07 13:40:00,14.59,14.6,14.58,14.59,181400.0,10.7789,10.7863,10.7716,10.7789,181400.0
2012-08-07 13:45:00,14.59,14.59,14.58,14.59,82700.0,10.7789,10.7789,10.7716,10.7789,82700.0
2012-08-07 13:50:00,14.59,14.59,14.58,14.59,151900.0,10.7789,10.7789,10.7716,10.7789,151900.0
2012-08-07 13:55:00,14.58,14.6,14.58,14.6,151600.0,10.7716,10.7863,10.7716,10.7863,151600.0
2012-08-07 14:00:00,14.6,14.61,14.58,14.6,304700.0,10.7863,10.7937,10.7716,10.7863,304700.0
2012-08-07 14:05:00,14.61,14.61,14.59,14.59,203600.0,10.7937,10.7937,10.7789,10.7789,203600.0
2012-08-07 14:10:00,14.59,14.61,14.59,14.6,83500.0,10.7789,10.7937,10.7789,10.7863,83500.0
2012-08-07 14:15:00,14.59,14.6,14.59,14.6,58000.0,10.7789,10.7863,10.7789,10.7863,58000.0
2012-08-07 14:20:00,14.6,14.61,14.59,14.61,113900.0,10.7863,10.7937,10.7789,10.7937,113900.0
2012-08-07 14:25:00,14.61,14.62,14.6,14.61,398600.0,10.7937,10.8011,10.7863,10.7937,398600.0
2012-08-07 14:30:00,14.6,14.62,14.57,14.57,324700.0,10.7863,10.8011,10.7642,10.7642,324700.0
2012-08-07 14:35:00,14.57,14.58,14.56,14.56,107600.0,10.7642,10.7716,10.7568,10.7568,107600.0
2012-08-07 14:40:00,14.56,14.58,14.54,14.58,289200.0,10.7568,10.7716,10.742,10.7716,289200.0
2012-08-07 14:45:00,14.58,14.59,14.57,14.58,67100.0,10.7716,10.7789,10.7642,10.7716,67100.0
2012-08-07 14:50:00,14.59,14.6,14.58,14.6,150500.0,10.7789,10.7863,10.7716,10.7863,150500.0
2012-08-07 14:55:00,14.6,14.6,14.53,14.53,242300.0,10.7863,10.7863,10.7346,10.7346,242300.0
2012-08-07 15:00:00,14.53,14.54,14.48,14.48,790900.0,10.7346,10.742,10.6977,10.6977,790900.0
2012-08-07 15:05:00,14.49,14.51,14.48,14.49,488700.0,10.7051,10.7198,10.6977,10.7051,488700.0
2012-08-07 15:10:00,14.49,14.5,14.41,14.42,488500.0,10.7051,10.7124,10.646,10.6533,488500.0
2012-08-07 15:15:00,14.41,14.51,14.4,14.5,389600.0,10.646,10.7198,10.6386,10.7124,389600.0
2012-08-07 15:20:00,14.51,14.52,14.49,14.5,230400.0,10.7198,10.7272,10.7051,10.7124,230400.0
2012-08-07 15:25:00,14.51,14.55,14.5,14.54,407400.0,10.7198,10.7494,10.7124,10.742,407400.0
2012-08-07 15:30:00,14.54,14.55,14.52,14.53,515600.0,10.742,10.7494,10.7272,10.7346,515600.0
2012-08-07 15:35:00,14.53,14.54,14.48,14.54,633600.0,10.7346,10.742,10.6977,10.742,633600.0
2012-08-07 15:40:00,14.54,14.54,14.51,14.53,400000.0,10.742,10.742,10.7198,10.7346,400000.0
2012-08-07 15:45:00,14.53,14.55,14.51,14.52,561500.0,10.7346,10.7494,10.7198,10.7272,561500.0
2012-08-07 15:50:00,14.52,14.52,14.49,14.5,508700.0,10.7272,10.7272,10.7051,10.7124,508700.0
2012-08-07 15:55:00,14.5,14.52,14.48,14.51,1747600.0,10.7124,10.7272,10.6977,10.7198,1747600.0
2012-08-08 09:30:00,14.38,14.42,14.26,14.4,481700.0,10.6238,10.6533,10.5351,10.6386,481700.0
2012-08-08 09:35:00,14.4,14.47,14.4,14.47,343500.0,10.6386,10.6903,10.6386,10.6903,343500.0
2012-08-08 09:40:00,14.47,14.6,14.47,14.48,446200.0,10.6903,10.7863,10.6903,10.6977,446200.0
2012-08-08 09:45:00,14.48,14.54,14.48,14.54,195000.0,10.6977,10.742,10.6977,10.742,195000.0
2012-08-08 09:50:00,14.54,14.62,14.53,14.62,488800.0,10.742,10.8011,10.7346,10.8011,488800.0
2012-08-08 09:55:00,14.62,14.63,14.6,14.63,235300.0,10.8011,10.8085,10.7863,10.8085,235300.0
2012-08-08 10:00:00,14.63,14.65,14.54,14.56,246000.0,10.8085,10.8233,10.742,10.7568,246000.0
2012-08-08 10:05:00,14.55,14.57,14.51,14.52,225300.0,10.7494,10.7642,10.7198,10.7272,225300.0
2012-08-08 10:10:00,14.51,14.52,14.48,14.49,315700.0,10.7198,10.7272,10.6977,10.7051,315700.0
2012-08-08 10:15:00,14.5,14.53,14.49,14.51,158900.0,10.7124,10.7346,10.7051,10.7198,158900.0
2012-08-08 10:20:00,14.51,14.55,14.5,14.55,437700.0,10.7198,10.7494,10.7124,10.7494,437700.0
2012-08-08 10:25:00,14.55,14.57,14.54,14.56,270700.0,10.7494,10.7642,10.742,10.7568,270700.0
2012-08-08 10:30:00,14.56,14.59,14.54,14.54,278400.0,10.7568,10.7789,10.742,10.742,278400.0
2012-08-08 10:35:00,14.54,14.55,14.53,14.54,169000.0,10.742,10.7494,10.7346,10.742,169000.0
2012-08-08 10:40:00,14.54,14.57,14.53,14.55,92200.0,10.742,10.7642,10.7346,10.7494,92200.0
2012-08-08 10:45:00,14.55,14.6,14.55,14.59,179200.0,10.7494,10.7863,10.7494,10.7789,179200.0
2012-08-08 10:50:00,14.58,14.62,14.58,14.58,337200.0,10.7716,10.8011,10.7716,10.7716,337200.0
2012-08-08 10:55:00,14.58,14.6,14.58,14.58,104900.0,10.7716,10.7863,10.7716,10.7716,104900.0
2012-08-08 11:00:00,14.58,14.6,14.57,14.58,91900.0,10.7716,10.7863,10.7642,10.7716,91900.0
2012-08-08 11:05:00,14.59,14.6,14.58,14.6,167500.0,10.7789,10.7863,10.7716,10.7863,167500.0
2012-08-08 11:10:00,14.59,14.62,14.58,14.59,402800.0,10.7789,10.8011,10.7716,10.7789,402800.0
2012-08-08 11:15:00,14.59,14.61,14.58,14.61,139700.0,10.7789,10.7937,10.7716,10.7937,139700.0
2012-08-08 11:20:00,14.61,14.64,14.61,14.64,169700.0,10.7937,10.8159,10.7937,10.8159,169700.0
2012-08-08 11:25:00,14.64,14.66,14.63,14.63,250800.0,10.8159,10.8307,10.8085,10.8085,250800.0
2012-08-08 11:30:00,14.63,14.66,14.63,14.65,253500.0,10.8085,10.8307,10.8085,10.8233,253500.0
2012-08-08 11:35:00,14.66,14.67,14.65,14.66,78300.0,10.8307,10.838,10.8233,10.8307,78300.0
2012-08-08 11:40:00,14.65,14.66,14.65,14.65,60800.0,10.8233,10.8307,10.8233,10.8233,60800.0
2012-08-08 11:45:00,14.66,14.68,14.66,14.68,130500.0,10.8307,10.8454,10.8307,10.8454,130500.0
2012-08-08 11:50:00,14.67,14.68,14.65,14.66,133300.0,10.838,10.8454,10.8233,10.8307,133300.0
2012-08-08 11:55:00,14.65,14.66,14.65,14.65,236300.0,10.8233,10.8307,10.8233,10.8233,236300.0
2012-08-08 12:00:00,14.65,14.65,14.6,14.6,148000.0,10.8233,10.8233,10.7863,10.7863,148000.0
2012-08-08 12:05:00,14.61,14.61,14.57,14.58,50000.0,10.7937,10.7937,10.7642,10.7716,50000.0
2012-08-08 12:10:00,14.57,14.58,14.56,14.58,56700.0,10.7642,10.7716,10.7568,10.7716,56700.0
2012-08-08 12:15:00,14.58,14.61,14.58,14.6,123500.0,10.7716,10.7937,10.7716,10.7863,123500.0
2012-08-08 12:20:00,14.59,14.61,14.59,14.6,107000.0,10.7789,10.7937,10.7789,10.7863,107000.0
2012-08-08 12:25:00,14.59,14.6,14.58,14.59,97900.0,10.7789,10.7863,10.7716,10.7789,97900.0
2012-08-08 12:30:00,14.59,14.59,14.58,14.59,96300.0,10.7789,10.7789,10.7716,10.7789,96300.0
2012-08-08 12:35:00,14.59,14.59,14.58,14.58,15700.0,10.7789,10.7789,10.7716,10.7716,15700.0
2012-08-08 12:40:00,14.58,14.59,14.57,14.59,163200.0,10.7716,10.7789,10.7642,10.7789,163200.0
2012-08-08 12:45:00,14.58,14.59,14.58,14.59,249600.0,10.7716,10.7789,10.7716,10.7789,249600.0
2012-08-08 12:50:00,14.58,14.59,14.58,14.58,26900.0,10.7716,10.7789,10.7716,10.7716,26900.0
2012-08-08 12:55:00,14.58,14.6,14.57,14.6,106500.0,10.7716,10.7863,10.7642,10.7863,106500.0
2012-08-08 13:00:00,14.6,14.6,14.58,14.6,147200.0,10.7863,10.7863,10.7716,10.7863,147200.0
2012-08-08 13:05:00,14.59,14.6,14.57,14.57,46700.0,10.7789,10.7863,10.7642,10.7642,46700.0
2012-08-08 13:10:00,14.58,14.58,14.54,14.55,146800.0,10.7716,10.7716,10.742,10.7494,146800.0
2012-08-08 13:15:00,14.56,14.56,14.54,14.56,38400.0,10.7568,10.7568,10.742,10.7568,38400.0
2012-08-08 13:20:00,14.56,14.57,14.55,14.56,125600.0,10.7568,10.7642,10.7494,10.7568,125600.0
2012-08-08 13:25:00,14.56,14.57,14.55,14.56,26000.0,10.7568,10.7642,10.7494,10.7568,26000.0
2012-08-08 13:30:00,14.55,14.58,14.55,14.57,50000.0,10.7494,10.7716,10.7494,10.7642,50000.0
2012-08-08 13:35:00,14.57,14.58,14.57,14.58,6600.0,10.7642,10.7716,10.7642,10.7716,6600.0
2012-08-08 13:40:00,14.58,14.58,14.55,14.55,63300.0,10.7716,10.7716,10.7494,10.7494,63300.0
2012-08-08 13:45:00,14.55,14.56,14.54,14.54,190400.0,10.7494,10.7568,10.742,10.742,190400.0
2012-08-08 13:50:00,14.54,14.57,14.54,14.56,249600.0,10.742,10.7642,10.742,10.7568,249600.0
2012-08-08 13:55:00,14.56,14.57,14.55,14.57,35400.0,10.7568,10.7642,10.7494,10.7642,35400.0
2012-08-08 14:00:00,14.56,14.57,14.53,14.54,123700.0,10.7568,10.7642,10.7346,10.742,123700.0
2012-08-08 14:05:00,14.54,14.56,14.54,14.54,117000.0,10.742,10.7568,10.742,10.742,117000.0
2012-08-08 14:10:00,14.54,14.55,14.51,14.53,108500.0,10.742,10.7494,10.7198,10.7346,108500.0
2012-08-08 14:15:00,14.52,14.52,14.5,14.52,130000.0,10.7272,10.7272,10.7124,10.7272,130000.0
2012-08-08 14:20:00,14.52,14.54,14.52,14.54,46100.0,10.7272,10.742,10.7272,10.742,46100.0
2012-08-08 14:25:00,14.54,14.55,14.52,14.54,91400.0,10.742,10.7494,10.7272,10.742,91400.0
2012-08-08 14:30:00,14.54,14.54,14.53,14.53,16000.0,10.742,10.742,10.7346,10.7346,16000.0
2012-08-08 14:35:00,14.54,14.54,14.52,14.53,97800.0,10.742,10.742,10.7272,10.7346,97800.0
2012-08-08 14:40:00,14.53,14.55,14.52,14.54,64400.0,10.7346,10.7494,10.7272,10.742,64400.0
2012-08-08 14:45:00,14.54,14.55,14.52,14.53,107100.0,10.742,10.7494,10.7272,10.7346,107100.0
2012-08-08 14:50:00,14.53,14.54,14.52,14.53,69800.0,10.7346,10.742,10.7272,10.7346,69800.0
2012-08-08 14:55:00,14.52,14.53,14.51,14.52,32800.0,10.7272,10.7346,10.7198,10.7272,32800.0
2012-08-08 15:00:00,14.53,14.53,14.52,14.52,38400.0,10.7346,10.7346,10.7272,10.7272,38400.0
2012-08-08 15:05:00,14.53,14.54,14.52,14.54,81500.0,10.7346,10.742,10.7272,10.742,81500.0
2012-08-08 15:10:00,14.54,14.56,14.53,14.56,139000.0,10.742,10.7568,10.7346,10.7568,139000.0
2012-08-08 15:15:00,14.55,14.57,14.55,14.57,83200.0,10.7494,10.7642,10.7494,10.7642,83200.0
2012-08-08 15:20:00,14.57,14.58,14.54,14.54,88600.0,10.7642,10.7716,10.742,10.742,88600.0
2012-08-08 15:25:00,14.54,14.55,14.53,14.53,75800.0,10.742,10.7494,10.7346,10.7346,75800.0
2012-08-08 15:30:00,14.53,14.56,14.52,14.56,138600.0,10.7346,10.7568,10.7272,10.7568,138600.0
2012-08-08 15:35:00,14.55,14.56,14.53,14.54,220700.0,10.7494,10.7568,10.7346,10.742,220700.0
2012-08-08 15:40:00,14.54,14.56,14.53,14.54,131600.0,10.742,10.7568,10.7346,10.742,131600.0
2012-08-08 15:45:00,14.54,14.58,14.53,14.57,265800.0,10.742,10.7716,10.7346,10.7642,265800.0
2012-08-08 15:50:00,14.57,14.57,14.54,14.55,277900.0,10.7642,10.7642,10.742,10.7494,277900.0
2012-08-08 15:55:00,14.56,14.58,14.55,14.58,935400.0,10.7568,10.7716,10.7494,10.7716,935400.0
2012-08-09 09:30:00,14.46,14.51,14.36,14.47,360300.0,10.6829,10.7198,10.609,10.6903,360300.0
2012-08-09 09:35:00,14.46,14.54,14.45,14.51,145100.0,10.6829,10.742,10.6755,10.7198,145100.0
2012-08-09 09:40:00,14.51,14.67,14.51,14.67,305800.0,10.7198,10.838,10.7198,10.838,305800.0
2012-08-09 09:45:00,14.67,14.67,14.6,14.6,350100.0,10.838,10.838,10.7863,10.7863,350100.0
2012-08-09 09:50:00,14.61,14.61,14.58,14.58,100500.0,10.7937,10.7937,10.7716,10.7716,100500.0
2012-08-09 09:55:00,14.58,14.58,14.5,14.51,152900.0,10.7716,10.7716,10.7124,10.7198,152900.0
2012-08-09 10:00:00,14.51,14.51,14.48,14.49,174700.0,10.7198,10.7198,10.6977,10.7051,174700.0
2012-08-09 10:05:00,14.49,14.51,14.48,14.5,113800.0,10.7051,10.7198,10.6977,10.7124,113800.0
2012-08-09 10:10:00,14.5,14.57,14.49,14.56,171100.0,10.7124,10.7642,10.7051,10.7568,171100.0
2012-08-09 10:15:00,14.55,14.59,14.54,14.57,324700.0,10.7494,10.7789,10.742,10.7642,324700.0
2012-08-09 10:20:00,14.57,14.58,14.52,14.56,217000.0,10.7642,10.7716,10.7272,10.7568,217000.0
2012-08-09 10:25:00,14.56,14.56,14.53,14.55,299200.0,10.7568,10.7568,10.7346,10.7494,299200.0
2012-08-09 10:30:00,14.55,14.59,14.55,14.58,107300.0,10.7494,10.7789,10.7494,10.7716,107300.0
2012-08-09 10:35:00,14.58,14.59,14.56,14.57,73700.0,10.7716,10.7789,10.7568,10.7642,73700.0
2012-08-09 10:40:00,14.58,14.58,14.54,14.55,220600.0,10.7716,10.7716,10.742,10.7494,220600.0
2012-08-09 10:45:00,14.56,14.59,14.55,14.56,145800.0,10.7568,10.7789,10.7494,10.7568,145800.0
2012-08-09 10:50:00,14.57,14.6,14.57,14.59,57700.0,10.7642,10.7863,10.7642,10.7789,57700.0
2012-08-09 10:55:00,14.59,14.6,14.57,14.57,100000.0,10.7789,10.7863,10.7642,10.7642,100000.0
2012-08-09 11:00:00,14.58,14.59,14.55,14.57,184800.0,10.7716,10.7789,10.7494,10.7642,184800.0
2012-08-09 11:05:00,14.57,14.59,14.56,14.59,35600.0,10.7642,10.7789,10.7568,10.7789,35600.0
2012-08-09 11:10:00,14.59,14.6,14.58,14.59,99100.0,10.7789,10.7863,10.7716,10.7789,99100.0
2012-08-09 11:15:00,14.58,14.61,14.58,14.58,160400.0,10.7716,10.7937,10.7716,10.7716,160400.0
2012-08-09 11:20:00,14.58,14.59,14.58,14.59,67800.0,10.7716,10.7789,10.7716,10.7789,67800.0
2012-08-09 11:25:00,14.59,14.61,14.57,14.59,294700.0,10.7789,10.7937,10.7642,10.7789,294700.0
2012-08-09 11:30:00,14.59,14.62,14.59,14.62,48100.0,10.7789,10.8011,10.7789,10.8011,48100.0
2012-08-09 11:35:00,14.61,14.66,14.61,14.64,223000.0,10.7937,10.8307,10.7937,10.8159,223000.0
2012-08-09 11:40:00,14.64,14.65,14.55,14.57,174700.0,10.8159,10.8233,10.7494,10.7642,174700.0
2012-08-09 11:45:00,14.57,14.6,14.57,14.58,145100.0,10.7642,10.7863,10.7642,10.7716,145100.0
2012-08-09 11:50:00,14.57,14.59,14.53,14.56,217400.0,10.7642,10.7789,10.7346,10.7568,217400.0
2012-08-09 11:55:00,14.55,14.59,14.54,14.59,117300.0,10.7494,10.7789,10.742,10.7789,117300.0
2012-08-09 12:00:00,14.58,14.59,14.55,14.58,93200.0,10.7716,10.7789,10.7494,10.7716,93200.0
2012-08-09 12:05:00,14.58,14.58,14.55,14.58,104000.0,10.7716,10.7716,10.7494,10.7716,104000.0
2012-08-09 12:10:00,14.57,14.63,14.57,14.61,206100.0,10.7642,10.8085,10.7642,10.7937,206100.0
2012-08-09 12:15:00,14.61,14.63,14.6,14.62,56100.0,10.7937,10.8085,10.7863,10.8011,56100.0
2012-08-09 12:20:00,14.62,14.62,14.58,14.61,93000.0,10.8011,10.8011,10.7716,10.7937,93000.0
2012-08-09 12:25:00,14.61,14.61,14.6,14.61,21900.0,10.7937,10.7937,10.7863,10.7937,21900.0
2012-08-09 12:30:00,14.61,14.63,14.6,14.62,111800.0,10.7937,10.8085,10.7863,10.8011,111800.0
2012-08-09 12:35:00,14.62,14.62,14.61,14.62,36800.0,10.8011,10.8011,10.7937,10.8011,36800.0
2012-08-09 12:40:00,14.62,14.65,14.61,14.65,87800.0,10.8011,10.8233,10.7937,10.8233,87800.0
2012-08-09 12:45:00,14.64,14.65,14.64,14.65,52000.0,10.8159,10.8233,10.8159,10.8233,52000.0
2012-08-09 12:50:00,14.64,14.69,14.64,14.67,144000.0,10.8159,10.8528,10.8159,10.838,144000.0
2012-08-09 12:55:00,14.67,14.7,14.66,14.7,73300.0,10.838,10.8602,10.8307,10.8602,73300.0
2012-08-09 13:00:00,14.7,14.71,14.68,14.69,153900.0,10.8602,10.8676,10.8454,10.8528,153900.0
2012-08-09 13:05:00,14.7,14.7,14.68,14.69,54000.0,10.8602,10.8602,10.8454,10.8528,54000.0
2012-08-09 13:10:00,14.68,14.69,14.66,14.67,40700.0,10.8454,10.8528,10.8307,10.838,40700.0
2012-08-09 13:15:00,14.66,14.67,14.66,14.66,57400.0,10.8307,10.838,10.8307,10.8307,57400.0
2012-08-09 13:20:00,14.67,14.67,14.66,14.67,30500.0,10.838,10.838,10.8307,10.838,30500.0
2012-08-09 13:25:00,14.67,14.67,14.65,14.67,89100.0,10.838,10.838,10.8233,10.838,89100.0
2012-08-09 13:30:00,14.67,14.68,14.66,14.68,104700.0,10.838,10.8454,10.8307,10.8454,104700.0
2012-08-09 13:35:00,14.68,14.69,14.67,14.69,159000.0,10.8454,10.8528,10.838,10.8528,159000.0
2012-08-09 13:40:00,14.69,14.7,14.68,14.69,133600.0,10.8528,10.8602,10.8454,10.8528,133600.0
2012-08-09 13:45:00,14.69,14.69,14.68,14.69,61600.0,10.8528,10.8528,10.8454,10.8528,61600.0
2012-08-09 13:50:00,14.69,14.69,14.67,14.68,109600.0,10.8528,10.8528,10.838,10.8454,109600.0
2012-08-09 13:55:00,14.68,14.68,14.65,14.65,77800.0,10.8454,10.8454,10.8233,10.8233,77800.0
2012-08-09 14:00:00,14.65,14.67,14.65,14.67,76300.0,10.8233,10.838,10.8233,10.838,76300.0
2012-08-09 14:05:00,14.67,14.67,14.65,14.67,75000.0,10.838,10.838,10.8233,10.838,75000.0
2012-08-09 14:10:00,14.67,14.67,14.63,14.66,228100.0,10.838,10.838,10.8085,10.8307,228100.0
2012-08-09 14:15:00,14.66,14.67,14.65,14.67,73900.0,10.8307,10.838,10.8233,10.838,73900.0
2012-08-09 14:20:00,14.67,14.68,14.66,14.68,57000.0,10.838,10.8454,10.8307,10.8454,57000.0
2012-08-09 14:25:00,14.68,14.7,14.68,14.7,183700.0,10.8454,10.8602,10.8454,10.8602,183700.0
2012-08-09 14:30:00,14.7,14.72,14.69,14.72,138300.0,10.8602,10.875,10.8528,10.875,138300.0
2012-08-09 14:35:00,14.71,14.73,14.71,14.73,150800.0,10.8676,10.8824,10.8676,10.8824,150800.0
2012-08-09 14:40:00,14.72,14.73,14.72,14.72,177200.0,10.875,10.8824,10.875,10.875,177200.0
2012-08-09 14:45:00,14.72,14.73,14.71,14.72,54000.0,10.875,10.8824,10.8676,10.875,54000.0
2012-08-09 14:50:00,14.72,14.72,14.71,14.71,38700.0,10.875,10.875,10.8676,10.8676,38700.0
2012-08-09 14:55:00,14.71,14.72,14.71,14.72,42500.0,10.8676,10.875,10.8676,10.875,42500.0
2012-08-09 15:00:00,14.71,14.72,14.7,14.71,73200.0,10.8676,10.875,10.8602,10.8676,73200.0
2012-08-09 15:05:00,14.71,14.71,14.68,14.68,103500.0,10.8676,10.8676,10.8454,10.8454,103500.0
2012-08-09 15:10:00,14.68,14.7,14.67,14.7,250700.0,10.8454,10.8602,10.838,10.8602,250700.0
2012-08-09 15:15:00,14.7,14.71,14.69,14.71,169700.0,10.8602,10.8676,10.8528,10.8676,169700.0
2012-08-09 15:20:00,14.7,14.71,14.7,14.71,160000.0,10.8602,10.8676,10.8602,10.8676,160000.0
2012-08-09 15:25:00,14.71,14.71,14.7,14.71,230700.0,10.8676,10.8676,10.8602,10.8676,230700.0
2012-08-09 15:30:00,14.71,14.72,14.69,14.7,193900.0,10.8676,10.875,10.8528,10.8602,193900.0
2012-08-09 15:35:00,14.7,14.71,14.68,14.68,262700.0,10.8602,10.8676,10.8454,10.8454,262700.0
2012-08-09 15:40:00,14.69,14.69,14.67,14.68,112500.0,10.8528,10.8528,10.838,10.8454,112500.0
2012-08-09 15:45:00,14.68,14.68,14.63,14.67,616200.0,10.8454,10.8454,10.8085,10.838,616200.0
2012-08-09 15:50:00,14.67,14.69,14.66,14.69,485100.0,10.838,10.8528,10.8307,10.8528,485100.0
2012-08-09 15:55:00,14.68,14.71,14.67,14.71,1078500.0,10.8454,10.8676,10.838,10.8676,1078500.0
2012-08-10 09:30:00,14.61,14.68,14.5,14.5,287600.0,10.7937,10.8454,10.7124,10.7124,287600.0
2012-08-10 09:35:00,14.5,14.54,14.48,14.53,158300.0,10.7124,10.742,10.6977,10.7346,158300.0
2012-08-10 09:40:00,14.52,14.55,14.51,14.51,255800.0,10.7272,10.7494,10.7198,10.7198,255800.0
2012-08-10 09:45:00,14.51,14.53,14.48,14.48,168400.0,10.7198,10.7346,10.6977,10.6977,168400.0
2012-08-10 09:50:00,14.48,14.51,14.44,14.48,227200.0,10.6977,10.7198,10.6681,10.6977,227200.0
2012-08-10 09:55:00,14.49,14.5,14.47,14.49,232700.0,10.7051,10.7124,10.6903,10.7051,232700.0
2012-08-10 10:00:00,14.49,14.52,14.47,14.52,230600.0,10.7051,10.7272,10.6903,10.7272,230600.0
2012-08-10 10:05:00,14.52,14.56,14.52,14.56,170600.0,10.7272,10.7568,10.7272,10.7568,170600.0
2012-08-10 10:10:00,14.56,14.63,14.55,14.57,261000.0,10.7568,10.8085,10.7494,10.7642,261000.0
2012-08-10 10:15:00,14.57,14.58,14.56,14.56,177600.0,10.7642,10.7716,10.7568,10.7568,177600.0
2012-08-10 10:20:00,14.56,14.57,14.54,14.55,255900.0,10.7568,10.7642,10.742,10.7494,255900.0
2012-08-10 10:25:00,14.56,14.57,14.54,14.56,174100.0,10.7568,10.7642,10.742,10.7568,174100.0
2012-08-10 10:30:00,14.56,14.63,14.56,14.6,163600.0,10.7568,10.8085,10.7568,10.7863,163600.0
2012-08-10 10:35:00,14.61,14.61,14.57,14.58,54400.0,10.7937,10.7937,10.7642,10.7716,54400.0
2012-08-10 10:40:00,14.58,14.58,14.56,14.56,94100.0,10.7716,10.7716,10.7568,10.7568,94100.0
2012-08-10 10:45:00,14.56,14.57,14.54,14.56,174300.0,10.7568,10.7642,10.742,10.7568,174300.0
2012-08-10 10:50:00,14.55,14.56,14.51,14.54,68300.0,10.7494,10.7568,10.7198,10.742,68300.0
2012-08-10 10:55:00,14.54,14.54,14.53,14.54,61300.0,10.742,10.742,10.7346,10.742,61300.0
2012-08-10 11:00:00,14.54,14.56,14.48,14.49,98600.0,10.742,10.7568,10.6977,10.7051,98600.0
2012-08-10 11:05:00,14.49,14.51,14.46,14.49,250200.0,10.7051,10.7198,10.6829,10.7051,250200.0
2012-08-10 11:10:00,14.5,14.51,14.48,14.5,224400.0,10.7124,10.7198,10.6977,10.7124,224400.0
2012-08-10 11:15:00,14.5,14.51,14.48,14.49,181000.0,10.7124,10.7198,10.6977,10.7051,181000.0
2012-08-10 11:20:00,14.49,14.53,14.49,14.51,113700.0,10.7051,10.7346,10.7051,10.7198,113700.0
2012-08-10 11:25:00,14.51,14.54,14.5,14.52,131900.0,10.7198,10.742,10.7124,10.7272,131900.0
2012-08-10 11:30:00,14.52,14.52,14.49,14.49,86200.0,10.7272,10.7272,10.7051,10.7051,86200.0
2012-08-10 11:35:00,14.48,14.5,14.47,14.47,60800.0,10.6977,10.7124,10.6903,10.6903,60800.0
2012-08-10 11:40:00,14.47,14.49,14.47,14.47,70800.0,10.6903,10.7051,10.6903,10.6903,70800.0
2012-08-10 11:45:00,14.47,14.51,14.47,14.5,63800.0,10.6903,10.7198,10.6903,10.7124,63800.0
2012-08-10 11:50:00,14.5,14.54,14.5,14.52,62500.0,10.7124,10.742,10.7124,10.7272,62500.0
2012-08-10 11:55:00,14.52,14.54,14.52,14.53,55600.0,10.7272,10.742,10.7272,10.7346,55600.0
2012-08-10 12:00:00,14.53,14.54,14.53,14.54,72400.0,10.7346,10.742,10.7346,10.742,72400.0
2012-08-10 12:05:00,14.53,14.54,14.51,14.52,42600.0,10.7346,10.742,10.7198,10.7272,42600.0
2012-08-10 12:10:00,14.52,14.52,14.51,14.52,31500.0,10.7272,10.7272,10.7198,10.7272,31500.0
2012-08-10 12:15:00,14.51,14.52,14.5,14.5,27100.0,10.7198,10.7272,10.7124,10.7124,27100.0
2012-08-10 12:20:00,14.5,14.51,14.5,14.5,11600.0,10.7124,10.7198,10.7124,10.7124,11600.0
2012-08-10 12:25:00,14.5,14.51,14.48,14.49,62600.0,10.7124,10.7198,10.6977,10.7051,62600.0
2012-08-10 12:30:00,14.5,14.5,14.48,14.48,37600.0,10.7124,10.7124,10.6977,10.6977,37600.0
2012-08-10 12:35:00,14.48,14.49,14.48,14.48,21300.0,10.6977,10.7051,10.6977,10.6977,21300.0
2012-08-10 12:40:00,14.48,14.5,14.48,14.48,62800.0,10.6977,10.7124,10.6977,10.6977,62800.0
2012-08-10 12:45:00,14.49,14.49,14.46,14.47,112200.0,10.7051,10.7051,10.6829,10.6903,112200.0
2012-08-10 12:50:00,14.48,14.49,14.47,14.48,27500.0,10.6977,10.7051,10.6903,10.6977,27500.0
2012-08-10 12:55:00,14.48,14.49,14.47,14.47,67100.0,10.6977,10.7051,10.6903,10.6903,67100.0
2012-08-10 13:00:00,14.48,14.48,14.46,14.46,37100.0,10.6977,10.6977,10.6829,10.6829,37100.0
2012-08-10 13:05:00,14.47,14.47,14.45,14.46,191800.0,10.6903,10.6903,10.6755,10.6829,191800.0
2012-08-10 13:10:00,14.46,14.48,14.44,14.48,344300.0,10.6829,10.6977,10.6681,10.6977,344300.0
2012-08-10 13:15:00,14.48,14.5,14.47,14.49,76400.0,10.6977,10.7124,10.6903,10.7051,76400.0
2012-08-10 13:20:00,14.49,14.5,14.49,14.5,100800.0,10.7051,10.7124,10.7051,10.7124,100800.0
2012-08-10 13:25:00,14.5,14.5,14.49,14.5,51000.0,10.7124,10.7124,10.7051,10.7124,51000.0
2012-08-10 13:30:00,14.5,14.5,14.49,14.5,67500.0,10.7124,10.7124,10.7051,10.7124,67500.0
2012-08-10 13:35:00,14.5,14.52,14.49,14.5,149300.0,10.7124,10.7272,10.7051,10.7124,149300.0
2012-08-10 13:40:00,14.5,14.51,14.49,14.49,186400.0,10.7124,10.7198,10.7051,10.7051,186400.0
2012-08-10 13:45:00,14.49,14.5,14.45,14.45,158900.0,10.7051,10.7124,10.6755,10.6755,158900.0
2012-08-10 13:50:00,14.46,14.48,14.45,14.47,76400.0,10.6829,10.6977,10.6755,10.6903,76400.0
2012-08-10 13:55:00,14.48,14.48,14.47,14.48,20800.0,10.6977,10.6977,10.6903,10.6977,20800.0
2012-08-10 14:00:00,14.48,14.52,14.48,14.51,198500.0,10.6977,10.7272,10.6977,10.7198,198500.0
2012-08-10 14:05:00,14.52,14.52,14.5,14.5,39800.0,10.7272,10.7272,10.7124,10.7124,39800.0
2012-08-10 14:10:00,14.51,14.51,14.48,14.49,60000.0,10.7198,10.7198,10.6977,10.7051,60000.0
2012-08-10 14:15:00,14.48,14.5,14.48,14.49,63600.0,10.6977,10.7124,10.6977,10.7051,63600.0
2012-08-10 14:20:00,14.49,14.52,14.49,14.52,51100.0,10.7051,10.7272,10.7051,10.7272,51100.0
2012-08-10 14:25:00,14.51,14.52,14.51,14.52,35600.0,10.7198,10.7272,10.7198,10.7272,35600.0
2012-08-10 14:30:00,14.52,14.53,14.5,14.51,83200.0,10.7272,10.7346,10.7124,10.7198,83200.0
2012-08-10 14:35:00,14.5,14.51,14.5,14.5,14100.0,10.7124,10.7198,10.7124,10.7124,14100.0
2012-08-10 14:40:00,14.5,14.51,14.5,14.51,19600.0,10.7124,10.7198,10.7124,10.7198,19600.0
2012-08-10 14:45:00,14.5,14.51,14.5,14.5,111600.0,10.7124,10.7198,10.7124,10.7124,111600.0
2012-08-10 14:50:00,14.5,14.52,14.5,14.52,89900.0,10.7124,10.7272,10.7124,10.7272,89900.0
2012-08-10 14:55:00,14.51,14.52,14.51,14.52,34400.0,10.7198,10.7272,10.7198,10.7272,34400.0
2012-08-10 15:00:00,14.52,14.55,14.51,14.55,148300.0,10.7272,10.7494,10.7198,10.7494,148300.0
2012-08-10 15:05:00,14.55,14.55,14.54,14.54,48800.0,10.7494,10.7494,10.742,10.742,48800.0
2012-08-10 15:10:00,14.54,14.57,14.54,14.55,131000.0,10.742,10.7642,10.742,10.7494,131000.0
2012-08-10 15:15:00,14.55,14.56,14.54,14.54,133600.0,10.7494,10.7568,10.742,10.742,133600.0
2012-08-10 15:20:00,14.54,14.55,14.53,14.53,41300.0,10.742,10.7494,10.7346,10.7346,41300.0
2012-08-10 15:25:00,14.54,14.54,14.53,14.54,28700.0,10.742,10.742,10.7346,10.742,28700.0
2012-08-10 15:30:00,14.53,14.56,14.53,14.56,124700.0,10.7346,10.7568,10.7346,10.7568,124700.0
2012-08-10 15:35:00,14.55,14.56,14.53,14.53,103100.0,10.7494,10.7568,10.7346,10.7346,103100.0
2012-08-10 15:40:00,14.53,14.61,14.53,14.61,236000.0,10.7346,10.7937,10.7346,10.7937,236000.0
2012-08-10 15:45:00,14.61,14.65,14.59,14.59,462800.0,10.7937,10.8233,10.7789,10.7789,462800.0
2012-08-10 15:50:00,14.59,14.61,14.59,14.61,213300.0,10.7789,10.7937,10.7789,10.7937,213300.0
2012-08-10 15:55:00,14.6,14.63,14.59,14.61,930400.0,10.7863,10.8085,10.7789,10.7937,930400.0
2012-08-13 09:30:00,14.48,14.58,14.46,14.51,373800.0,10.6977,10.7716,10.6829,10.7198,373800.0
2012-08-13 09:35:00,14.51,14.58,14.5,14.55,183700.0,10.7198,10.7716,10.7124,10.7494,183700.0
2012-08-13 09:40:00,14.55,14.6,14.53,14.56,172800.0,10.7494,10.7863,10.7346,10.7568,172800.0
2012-08-13 09:45:00,14.56,14.62,14.56,14.61,171800.0,10.7568,10.8011,10.7568,10.7937,171800.0
2012-08-13 09:50:00,14.6,14.65,14.6,14.64,105000.0,10.7863,10.8233,10.7863,10.8159,105000.0
2012-08-13 09:55:00,14.64,14.64,14.57,14.57,181800.0,10.8159,10.8159,10.7642,10.7642,181800.0
2012-08-13 10:00:00,14.58,14.6,14.57,14.6,115600.0,10.7716,10.7863,10.7642,10.7863,115600.0
2012-08-13 10:05:00,14.6,14.6,14.51,14.53,387000.0,10.7863,10.7863,10.7198,10.7346,387000.0
2012-08-13 10:10:00,14.52,14.54,14.49,14.53,122100.0,10.7272,10.742,10.7051,10.7346,122100.0
2012-08-13 10:15:00,14.54,14.56,14.52,14.54,180100.0,10.742,10.7568,10.7272,10.742,180100.0
2012-08-13 10:20:00,14.55,14.56,14.49,14.49,159600.0,10.7494,10.7568,10.7051,10.7051,159600.0
2012-08-13 10:25:00,14.5,14.52,14.48,14.51,118200.0,10.7124,10.7272,10.6977,10.7198,118200.0
2012-08-13 10:30:00,14.52,14.52,14.47,14.5,129700.0,10.7272,10.7272,10.6903,10.7124,129700.0
2012-08-13 10:35:00,14.51,14.52,14.5,14.52,47300.0,10.7198,10.7272,10.7124,10.7272,47300.0
2012-08-13 10:40:00,14.52,14.56,14.52,14.56,35600.0,10.7272,10.7568,10.7272,10.7568,35600.0
2012-08-13 10:45:00,14.56,14.56,14.52,14.53,93700.0,10.7568,10.7568,10.7272,10.7346,93700.0
2012-08-13 10:50:00,14.53,14.53,14.49,14.5,141700.0,10.7346,10.7346,10.7051,10.7124,141700.0
2012-08-13 10:55:00,14.5,14.52,14.5,14.52,40400.0,10.7124,10.7272,10.7124,10.7272,40400.0
2012-08-13 11:00:00,14.51,14.53,14.47,14.48,169300.0,10.7198,10.7346,10.6903,10.6977,169300.0
2012-08-13 11:05:00,14.48,14.5,14.46,14.49,137200.0,10.6977,10.7124,10.6829,10.7051,137200.0
2012-08-13 11:10:00,14.5,14.5,14.48,14.48,96000.0,10.7124,10.7124,10.6977,10.6977,96000.0
2012-08-13 11:15:00,14.49,14.49,14.47,14.48,78300.0,10.7051,10.7051,10.6903,10.6977,78300.0
2012-08-13 11:20:00,14.48,14.51,14.46,14.48,264900.0,10.6977,10.7198,10.6829,10.6977,264900.0
2012-08-13 11:25:00,14.48,14.5,14.47,14.49,201000.0,10.6977,10.7124,10.6903,10.7051,201000.0
2012-08-13 11:30:00,14.49,14.5,14.49,14.49,48700.0,10.7051,10.7124,10.7051,10.7051,48700.0
2012-08-13 11:35:00,14.49,14.5,14.48,14.5,62100.0,10.7051,10.7124,10.6977,10.7124,62100.0
2012-08-13 11:40:00,14.5,14.5,14.48,14.49,113900.0,10.7124,10.7124,10.6977,10.7051,113900.0
2012-08-13 11:45:00,14.49,14.5,14.48,14.5,39500.0,10.7051,10.7124,10.6977,10.7124,39500.0
2012-08-13 11:50:00,14.5,14.5,14.48,14.49,37800.0,10.7124,10.7124,10.6977,10.7051,37800.0
2012-08-13 11:55:00,14.49,14.49,14.47,14.48,101700.0,10.7051,10.7051,10.6903,10.6977,101700.0
2012-08-13 12:00:00,14.48,14.49,14.46,14.47,83900.0,10.6977,10.7051,10.6829,10.6903,83900.0
2012-08-13 12:05:00,14.47,14.48,14.46,14.47,76300.0,10.6903,10.6977,10.6829,10.6903,76300.0
2012-08-13 12:10:00,14.47,14.49,14.46,14.48,61300.0,10.6903,10.7051,10.6829,10.6977,61300.0
2012-08-13 12:15:00,14.48,14.49,14.47,14.48,51000.0,10.6977,10.7051,10.6903,10.6977,51000.0
2012-08-13 12:20:00,14.48,14.48,14.47,14.48,35500.0,10.6977,10.6977,10.6903,10.6977,35500.0
2012-08-13 12:25:00,14.48,14.5,14.48,14.49,214600.0,10.6977,10.7124,10.6977,10.7051,214600.0
2012-08-13 12:30:00,14.49,14.5,14.48,14.49,124800.0,10.7051,10.7124,10.6977,10.7051,124800.0
2012-08-13 12:35:00,14.49,14.5,14.48,14.48,175600.0,10.7051,10.7124,10.6977,10.6977,175600.0
2012-08-13 12:40:00,14.49,14.5,14.48,14.5,52800.0,10.7051,10.7124,10.6977,10.7124,52800.0
2012-08-13 12:45:00,14.49,14.52,14.48,14.49,210000.0,10.7051,10.7272,10.6977,10.7051,210000.0
2012-08-13 12:50:00,14.5,14.52,14.49,14.5,59700.0,10.7124,10.7272,10.7051,10.7124,59700.0
2012-08-13 12:55:00,14.51,14.51,14.49,14.5,39900.0,10.7198,10.7198,10.7051,10.7124,39900.0
2012-08-13 13:00:00,14.5,14.51,14.49,14.49,73300.0,10.7124,10.7198,10.7051,10.7051,73300.0
2012-08-13 13:05:00,14.5,14.5,14.48,14.48,41500.0,10.7124,10.7124,10.6977,10.6977,41500.0
2012-08-13 13:10:00,14.49,14.49,14.47,14.48,51900.0,10.7051,10.7051,10.6903,10.6977,51900.0
2012-08-13 13:15:00,14.48,14.48,14.47,14.48,30500.0,10.6977,10.6977,10.6903,10.6977,30500.0
2012-08-13 13:20:00,14.48,14.49,14.47,14.49,49200.0,10.6977,10.7051,10.6903,10.7051,49200.0
2012-08-13 13:25:00,14.48,14.49,14.48,14.49,8300.0,10.6977,10.7051,10.6977,10.7051,8300.0
2012-08-13 13:30:00,14.48,14.5,14.48,14.5,30600.0,10.6977,10.7124,10.6977,10.7124,30600.0
2012-08-13 13:35:00,14.5,14.5,14.49,14.5,22300.0,10.7124,10.7124,10.7051,10.7124,22300.0
2012-08-13 13:40:00,14.5,14.51,14.49,14.51,15700.0,10.7124,10.7198,10.7051,10.7198,15700.0
2012-08-13 13:45:00,14.51,14.51,14.49,14.5,58600.0,10.7198,10.7198,10.7051,10.7124,58600.0
2012-08-13 13:50:00,14.5,14.51,14.49,14.5,67200.0,10.7124,10.7198,10.7051,10.7124,67200.0
2012-08-13 13:55:00,14.5,14.5,14.49,14.5,5600.0,10.7124,10.7124,10.7051,10.7124,5600.0
2012-08-13 14:00:00,14.5,14.51,14.49,14.51,56900.0,10.7124,10.7198,10.7051,10.7198,56900.0
2012-08-13 14:05:00,14.5,14.52,14.5,14.52,46300.0,10.7124,10.7272,10.7124,10.7272,46300.0
2012-08-13 14:10:00,14.51,14.55,14.51,14.55,71300.0,10.7198,10.7494,10.7198,10.7494,71300.0
2012-08-13 14:15:00,14.54,14.57,14.54,14.57,54800.0,10.742,10.7642,10.742,10.7642,54800.0
2012-08-13 14:20:00,14.57,14.57,14.54,14.57,215200.0,10.7642,10.7642,10.742,10.7642,215200.0
2012-08-13 14:25:00,14.56,14.59,14.55,14.55,161400.0,10.7568,10.7789,10.7494,10.7494,161400.0
2012-08-13 14:30:00,14.56,14.57,14.56,14.57,53500.0,10.7568,10.7642,10.7568,10.7642,53500.0
2012-08-13 14:35:00,14.57,14.57,14.55,14.56,31500.0,10.7642,10.7642,10.7494,10.7568,31500.0
2012-08-13 14:40:00,14.57,14.57,14.54,14.54,44800.0,10.7642,10.7642,10.742,10.742,44800.0
2012-08-13 14:45:00,14.54,14.55,14.54,14.54,13100.0,10.742,10.7494,10.742,10.742,13100.0
2012-08-13 14:50:00,14.54,14.59,14.54,14.58,72600.0,10.742,10.7789,10.742,10.7716,72600.0
2012-08-13 14:55:00,14.59,14.6,14.58,14.59,87300.0,10.7789,10.7863,10.7716,10.7789,87300.0
2012-08-13 15:00:00,14.59,14.6,14.58,14.59,72100.0,10.7789,10.7863,10.7716,10.7789,72100.0
2012-08-13 15:05:00,14.59,14.59,14.56,14.56,64800.0,10.7789,10.7789,10.7568,10.7568,64800.0
2012-08-13 15:10:00,14.57,14.57,14.55,14.56,57600.0,10.7642,10.7642,10.7494,10.7568,57600.0
2012-08-13 15:15:00,14.55,14.58,14.55,14.58,150100.0,10.7494,10.7716,10.7494,10.7716,150100.0
2012-08-13 15:20:00,14.57,14.58,14.54,14.54,105900.0,10.7642,10.7716,10.742,10.742,105900.0
2012-08-13 15:25:00,14.54,14.55,14.53,14.53,36600.0,10.742,10.7494,10.7346,10.7346,36600.0
2012-08-13 15:30:00,14.54,14.54,14.52,14.53,121100.0,10.742,10.742,10.7272,10.7346,121100.0
2012-08-13 15:35:00,14.52,14.56,14.52,14.56,149200.0,10.7272,10.7568,10.7272,10.7568,149200.0
2012-08-13 15:40:00,14.56,14.57,14.54,14.56,163600.0,10.7568,10.7642,10.742,10.7568,163600.0
2012-08-13 15:45:00,14.56,14.57,14.54,14.56,130900.0,10.7568,10.7642,10.742,10.7568,130900.0
2012-08-13 15:50:00,14.55,14.56,14.52,14.54,427100.0,10.7494,10.7568,10.7272,10.742,427100.0
2012-08-13 15:55:00,14.54,14.55,14.51,14.55,996900.0,10.742,10.7494,10.7198,10.7494,996900.0
2012-08-14 09:30:00,14.66,14.72,14.59,14.69,600500.0,10.8307,10.875,10.7789,10.8528,600500.0
2012-08-14 09:35:00,14.69,14.7,14.61,14.7,306100.0,10.8528,10.8602,10.7937,10.8602,306100.0
2012-08-14 09:40:00,14.71,14.75,14.7,14.74,649100.0,10.8676,10.8971,10.8602,10.8898,649100.0
2012-08-14 09:45:00,14.74,14.79,14.72,14.79,506400.0,10.8898,10.9267,10.875,10.9267,506400.0
2012-08-14 09:50:00,14.79,14.79,14.72,14.73,325200.0,10.9267,10.9267,10.875,10.8824,325200.0
2012-08-14 09:55:00,14.72,14.72,14.69,14.7,160400.0,10.875,10.875,10.8528,10.8602,160400.0
2012-08-14 10:00:00,14.7,14.71,14.64,14.67,274600.0,10.8602,10.8676,10.8159,10.838,274600.0
2012-08-14 10:05:00,14.67,14.68,14.62,14.65,165400.0,10.838,10.8454,10.8011,10.8233,165400.0
2012-08-14 10:10:00,14.65,14.73,14.64,14.72,106000.0,10.8233,10.8824,10.8159,10.875,106000.0
2012-08-14 10:15:00,14.72,14.75,14.7,14.7,177600.0,10.875,10.8971,10.8602,10.8602,177600.0
2012-08-14 10:20:00,14.71,14.71,14.64,14.65,83600.0,10.8676,10.8676,10.8159,10.8233,83600.0
2012-08-14 10:25:00,14.66,14.66,14.62,14.63,185200.0,10.8307,10.8307,10.8011,10.8085,185200.0
2012-08-14 10:30:00,14.63,14.64,14.61,14.61,78100.0,10.8085,10.8159,10.7937,10.7937,78100.0
2012-08-14 10:35:00,14.62,14.63,14.61,14.62,109600.0,10.8011,10.8085,10.7937,10.8011,109600.0
2012-08-14 10:40:00,14.61,14.63,14.61,14.63,90100.0,10.7937,10.8085,10.7937,10.8085,90100.0
2012-08-14 10:45:00,14.63,14.64,14.62,14.62,56300.0,10.8085,10.8159,10.8011,10.8011,56300.0
2012-08-14 10:50:00,14.63,14.65,14.63,14.64,81100.0,10.8085,10.8233,10.8085,10.8159,81100.0
2012-08-14 10:55:00,14.64,14.66,14.64,14.65,98000.0,10.8159,10.8307,10.8159,10.8233,98000.0
2012-08-14 11:00:00,14.65,14.65,14.63,14.63,78300.0,10.8233,10.8233,10.8085,10.8085,78300.0
2012-08-14 11:05:00,14.64,14.65,14.63,14.63,63800.0,10.8159,10.8233,10.8085,10.8085,63800.0
2012-08-14 11:10:00,14.63,14.66,14.62,14.66,122800.0,10.8085,10.8307,10.8011,10.8307,122800.0
2012-08-14 11:15:00,14.65,14.66,14.59,14.6,316600.0,10.8233,10.8307,10.7789,10.7863,316600.0
2012-08-14 11:20:00,14.59,14.6,14.59,14.59,61400.0,10.7789,10.7863,10.7789,10.7789,61400.0
2012-08-14 11:25:00,14.6,14.61,14.59,14.6,128900.0,10.7863,10.7937,10.7789,10.7863,128900.0
2012-08-14 11:30:00,14.61,14.63,14.6,14.63,112200.0,10.7937,10.8085,10.7863,10.8085,112200.0
2012-08-14 11:35:00,14.63,14.63,14.61,14.61,62400.0,10.8085,10.8085,10.7937,10.7937,62400.0
2012-08-14 11:40:00,14.61,14.62,14.6,14.61,19500.0,10.7937,10.8011,10.7863,10.7937,19500.0
2012-08-14 11:45:00,14.6,14.63,14.6,14.62,93400.0,10.7863,10.8085,10.7863,10.8011,93400.0
2012-08-14 11:50:00,14.62,14.63,14.61,14.61,75800.0,10.8011,10.8085,10.7937,10.7937,75800.0
2012-08-14 11:55:00,14.62,14.62,14.61,14.61,16500.0,10.8011,10.8011,10.7937,10.7937,16500.0
2012-08-14 12:00:00,14.62,14.62,14.61,14.62,52900.0,10.8011,10.8011,10.7937,10.8011,52900.0
2012-08-14 12:05:00,14.62,14.62,14.61,14.61,35200.0,10.8011,10.8011,10.7937,10.7937,35200.0
2012-08-14 12:10:00,14.62,14.62,14.6,14.6,70400.0,10.8011,10.8011,10.7863,10.7863,70400.0
2012-08-14 12:15:00,14.61,14.61,14.59,14.61,101400.0,10.7937,10.7937,10.7789,10.7937,101400.0
2012-08-14 12:20:00,14.61,14.61,14.59,14.6,56900.0,10.7937,10.7937,10.7789,10.7863,56900.0
2012-08-14 12:25:00,14.6,14.6,14.58,14.59,114700.0,10.7863,10.7863,10.7716,10.7789,114700.0
2012-08-14 12:30:00,14.6,14.6,14.57,14.57,119400.0,10.7863,10.7863,10.7642,10.7642,119400.0
2012-08-14 12:35:00,14.57,14.58,14.53,14.54,307900.0,10.7642,10.7716,10.7346,10.742,307900.0
2012-08-14 12:40:00,14.55,14.55,14.52,14.55,137200.0,10.7494,10.7494,10.7272,10.7494,137200.0
2012-08-14 12:45:00,14.55,14.55,14.54,14.54,36800.0,10.7494,10.7494,10.742,10.742,36800.0
2012-08-14 12:50:00,14.54,14.55,14.54,14.54,42000.0,10.742,10.7494,10.742,10.742,42000.0
2012-08-14 12:55:00,14.55,14.55,14.52,14.53,79600.0,10.7494,10.7494,10.7272,10.7346,79600.0
2012-08-14 13:00:00,14.52,14.53,14.52,14.52,53600.0,10.7272,10.7346,10.7272,10.7272,53600.0
2012-08-14 13:05:00,14.53,14.53,14.52,14.52,34100.0,10.7346,10.7346,10.7272,10.7272,34100.0
2012-08-14 13:10:00,14.53,14.53,14.47,14.49,358300.0,10.7346,10.7346,10.6903,10.7051,358300.0
2012-08-14 13:15:00,14.49,14.49,14.48,14.49,42500.0,10.7051,10.7051,10.6977,10.7051,42500.0
2012-08-14 13:20:00,14.49,14.52,14.48,14.52,146000.0,10.7051,10.7272,10.6977,10.7272,146000.0
2012-08-14 13:25:00,14.52,14.52,14.49,14.5,116500.0,10.7272,10.7272,10.7051,10.7124,116500.0
2012-08-14 13:30:00,14.49,14.5,14.49,14.5,127700.0,10.7051,10.7124,10.7051,10.7124,127700.0
2012-08-14 13:35:00,14.5,14.5,14.48,14.5,146800.0,10.7124,10.7124,10.6977,10.7124,146800.0
2012-08-14 13:40:00,14.49,14.51,14.49,14.51,58100.0,10.7051,10.7198,10.7051,10.7198,58100.0
2012-08-14 13:45:00,14.51,14.51,14.5,14.5,23000.0,10.7198,10.7198,10.7124,10.7124,23000.0
2012-08-14 13:50:00,14.5,14.51,14.5,14.51,12600.0,10.7124,10.7198,10.7124,10.7198,12600.0
2012-08-14 13:55:00,14.51,14.52,14.5,14.52,46200.0,10.7198,10.7272,10.7124,10.7272,46200.0
2012-08-14 14:00:00,14.51,14.53,14.51,14.53,56300.0,10.7198,10.7346,10.7198,10.7346,56300.0
2012-08-14 14:05:00,14.52,14.53,14.51,14.53,157000.0,10.7272,10.7346,10.7198,10.7346,157000.0
2012-08-14 14:10:00,14.53,14.55,14.52,14.53,118600.0,10.7346,10.7494,10.7272,10.7346,118600.0
2012-08-14 14:15:00,14.53,14.53,14.5,14.51,80400.0,10.7346,10.7346,10.7124,10.7198,80400.0
2012-08-14 14:20:00,14.51,14.53,14.5,14.52,173200.0,10.7198,10.7346,10.7124,10.7272,173200.0
2012-08-14 14:25:00,14.52,14.52,14.51,14.51,50100.0,10.7272,10.7272,10.7198,10.7198,50100.0
2012-08-14 14:30:00,14.52,14.53,14.51,14.52,77400.0,10.7272,10.7346,10.7198,10.7272,77400.0
2012-08-14 14:35:00,14.52,14.52,14.5,14.5,117600.0,10.7272,10.7272,10.7124,10.7124,117600.0
2012-08-14 14:40:00,14.5,14.51,14.5,14.51,29600.0,10.7124,10.7198,10.7124,10.7198,29600.0
2012-08-14 14:45:00,14.51,14.51,14.5,14.51,32900.0,10.7198,10.7198,10.7124,10.7198,32900.0
2012-08-14 14:50:00,14.5,14.51,14.5,14.51,63800.0,10.7124,10.7198,10.7124,10.7198,63800.0
2012-08-14 14:55:00,14.51,14.54,14.5,14.54,126500.0,10.7198,10.742,10.7124,10.742,126500.0
2012-08-14 15:00:00,14.54,14.54,14.51,14.52,106200.0,10.742,10.742,10.7198,10.7272,106200.0
2012-08-14 15:05:00,14.52,14.52,14.47,14.48,290400.0,10.7272,10.7272,10.6903,10.6977,290400.0
2012-08-14 15:10:00,14.47,14.5,14.46,14.46,186800.0,10.6903,10.7124,10.6829,10.6829,186800.0
2012-08-14 15:15:00,14.46,14.48,14.46,14.48,160100.0,10.6829,10.6977,10.6829,10.6977,160100.0
2012-08-14 15:20:00,14.48,14.48,14.46,14.46,211700.0,10.6977,10.6977,10.6829,10.6829,211700.0
2012-08-14 15:25:00,14.46,14.47,14.46,14.46,44400.0,10.6829,10.6903,10.6829,10.6829,44400.0
2012-08-14 15:30:00,14.46,14.47,14.42,14.45,431300.0,10.6829,10.6903,10.6533,10.6755,431300.0
2012-08-14 15:35:00,14.45,14.45,14.39,14.41,447300.0,10.6755,10.6755,10.6312,10.646,447300.0
2012-08-14 15:40:00,14.41,14.43,14.39,14.42,522200.0,10.646,10.6607,10.6312,10.6533,522200.0
2012-08-14 15:45:00,14.42,14.43,14.39,14.41,584100.0,10.6533,10.6607,10.6312,10.646,584100.0
2012-08-14 15:50:00,14.41,14.42,14.36,14.38,690900.0,10.646,10.6533,10.609,10.6238,690900.0
2012-08-14 15:55:00,14.38,14.4,14.37,14.4,1234300.0,10.6238,10.6386,10.6164,10.6386,1234300.0
2012-08-15 09:30:00,14.34,14.41,14.29,14.33,405100.0,10.5942,10.646,10.5573,10.5869,405100.0
2012-08-15 09:35:00,14.34,14.39,14.3,14.39,295600.0,10.5942,10.6312,10.5647,10.6312,295600.0
2012-08-15 09:40:00,14.4,14.58,14.4,14.54,491400.0,10.6386,10.7716,10.6386,10.742,491400.0
2012-08-15 09:45:00,14.55,14.61,14.53,14.6,371400.0,10.7494,10.7937,10.7346,10.7863,371400.0
2012-08-15 09:50:00,14.61,14.62,14.56,14.56,298300.0,10.7937,10.8011,10.7568,10.7568,298300.0
2012-08-15 09:55:00,14.57,14.62,14.56,14.58,134600.0,10.7642,10.8011,10.7568,10.7716,134600.0
2012-08-15 10:00:00,14.58,14.61,14.57,14.6,134500.0,10.7716,10.7937,10.7642,10.7863,134500.0
2012-08-15 10:05:00,14.6,14.6,14.57,14.6,94000.0,10.7863,10.7863,10.7642,10.7863,94000.0
2012-08-15 10:10:00,14.6,14.61,14.56,14.58,361800.0,10.7863,10.7937,10.7568,10.7716,361800.0
2012-08-15 10:15:00,14.58,14.6,14.56,14.57,289200.0,10.7716,10.7863,10.7568,10.7642,289200.0
2012-08-15 10:20:00,14.58,14.59,14.55,14.58,165100.0,10.7716,10.7789,10.7494,10.7716,165100.0
2012-08-15 10:25:00,14.58,14.6,14.57,14.59,82700.0,10.7716,10.7863,10.7642,10.7789,82700.0
2012-08-15 10:30:00,14.59,14.6,14.57,14.59,118100.0,10.7789,10.7863,10.7642,10.7789,118100.0
2012-08-15 10:35:00,14.59,14.6,14.56,14.56,116300.0,10.7789,10.7863,10.7568,10.7568,116300.0
2012-08-15 10:40:00,14.56,14.58,14.51,14.51,209700.0,10.7568,10.7716,10.7198,10.7198,209700.0
2012-08-15 10:45:00,14.51,14.52,14.49,14.52,108900.0,10.7198,10.7272,10.7051,10.7272,108900.0
2012-08-15 10:50:00,14.52,14.53,14.51,14.53,52000.0,10.7272,10.7346,10.7198,10.7346,52000.0
2012-08-15 10:55:00,14.52,14.56,14.52,14.54,131300.0,10.7272,10.7568,10.7272,10.742,131300.0
2012-08-15 11:00:00,14.54,14.55,14.51,14.53,110700.0,10.742,10.7494,10.7198,10.7346,110700.0
2012-08-15 11:05:00,14.52,14.55,14.52,14.55,77700.0,10.7272,10.7494,10.7272,10.7494,77700.0
2012-08-15 11:10:00,14.55,14.56,14.54,14.54,71400.0,10.7494,10.7568,10.742,10.742,71400.0
2012-08-15 11:15:00,14.54,14.56,14.52,14.53,128100.0,10.742,10.7568,10.7272,10.7346,128100.0
2012-08-15 11:20:00,14.53,14.54,14.51,14.53,71200.0,10.7346,10.742,10.7198,10.7346,71200.0
2012-08-15 11:25:00,14.53,14.53,14.49,14.52,73400.0,10.7346,10.7346,10.7051,10.7272,73400.0
2012-08-15 11:30:00,14.52,14.52,14.51,14.51,31100.0,10.7272,10.7272,10.7198,10.7198,31100.0
2012-08-15 11:35:00,14.52,14.54,14.51,14.53,100900.0,10.7272,10.742,10.7198,10.7346,100900.0
2012-08-15 11:40:00,14.53,14.55,14.52,14.53,98800.0,10.7346,10.7494,10.7272,10.7346,98800.0
2012-08-15 11:45:00,14.54,14.54,14.53,14.54,44800.0,10.742,10.742,10.7346,10.742,44800.0
2012-08-15 11:50:00,14.55,14.55,14.53,14.55,68000.0,10.7494,10.7494,10.7346,10.7494,68000.0
2012-08-15 11:55:00,14.56,14.57,14.55,14.57,25700.0,10.7568,10.7642,10.7494,10.7642,25700.0
2012-08-15 12:00:00,14.57,14.58,14.56,14.57,59800.0,10.7642,10.7716,10.7568,10.7642,59800.0
2012-08-15 12:05:00,14.56,14.57,14.56,14.57,47100.0,10.7568,10.7642,10.7568,10.7642,47100.0
2012-08-15 12:10:00,14.57,14.57,14.55,14.55,61500.0,10.7642,10.7642,10.7494,10.7494,61500.0
2012-08-15 12:15:00,14.55,14.57,14.55,14.57,13500.0,10.7494,10.7642,10.7494,10.7642,13500.0
2012-08-15 12:20:00,14.56,14.58,14.56,14.58,38600.0,10.7568,10.7716,10.7568,10.7716,38600.0
2012-08-15 12:25:00,14.58,14.61,14.57,14.61,270300.0,10.7716,10.7937,10.7642,10.7937,270300.0
2012-08-15 12:30:00,14.61,14.62,14.6,14.62,46500.0,10.7937,10.8011,10.7863,10.8011,46500.0
2012-08-15 12:35:00,14.62,14.64,14.59,14.61,225800.0,10.8011,10.8159,10.7789,10.7937,225800.0
2012-08-15 12:40:00,14.61,14.61,14.59,14.59,104700.0,10.7937,10.7937,10.7789,10.7789,104700.0
2012-08-15 12:45:00,14.59,14.6,14.59,14.59,6000.0,10.7789,10.7863,10.7789,10.7789,6000.0
2012-08-15 12:50:00,14.59,14.6,14.58,14.59,102000.0,10.7789,10.7863,10.7716,10.7789,102000.0
2012-08-15 12:55:00,14.58,14.59,14.58,14.58,19700.0,10.7716,10.7789,10.7716,10.7716,19700.0
2012-08-15 13:00:00,14.58,14.59,14.58,14.59,31000.0,10.7716,10.7789,10.7716,10.7789,31000.0
2012-08-15 13:05:00,14.58,14.59,14.58,14.58,161400.0,10.7716,10.7789,10.7716,10.7716,161400.0
2012-08-15 13:10:00,14.58,14.59,14.58,14.58,35600.0,10.7716,10.7789,10.7716,10.7716,35600.0
2012-08-15 13:15:00,14.58,14.59,14.58,14.58,62500.0,10.7716,10.7789,10.7716,10.7716,62500.0
2012-08-15 13:20:00,14.59,14.59,14.58,14.59,40300.0,10.7789,10.7789,10.7716,10.7789,40300.0
2012-08-15 13:25:00,14.58,14.59,14.58,14.59,71800.0,10.7716,10.7789,10.7716,10.7789,71800.0
2012-08-15 13:30:00,14.59,14.59,14.58,14.58,42500.0,10.7789,10.7789,10.7716,10.7716,42500.0
2012-08-15 13:35:00,14.58,14.59,14.58,14.58,32900.0,10.7716,10.7789,10.7716,10.7716,32900.0
2012-08-15 13:40:00,14.58,14.59,14.58,14.59,60800.0,10.7716,10.7789,10.7716,10.7789,60800.0
2012-08-15 13:45:00,14.59,14.59,14.57,14.58,113800.0,10.7789,10.7789,10.7642,10.7716,113800.0
2012-08-15 13:50:00,14.57,14.6,14.57,14.6,105200.0,10.7642,10.7863,10.7642,10.7863,105200.0
2012-08-15 13:55:00,14.6,14.61,14.58,14.58,190200.0,10.7863,10.7937,10.7716,10.7716,190200.0
2012-08-15 14:00:00,14.58,14.61,14.58,14.61,125800.0,10.7716,10.7937,10.7716,10.7937,125800.0
2012-08-15 14:05:00,14.6,14.61,14.59,14.59,161400.0,10.7863,10.7937,10.7789,10.7789,161400.0
2012-08-15 14:10:00,14.59,14.6,14.59,14.6,128900.0,10.7789,10.7863,10.7789,10.7863,128900.0
2012-08-15 14:15:00,14.6,14.61,14.59,14.59,119500.0,10.7863,10.7937,10.7789,10.7789,119500.0
2012-08-15 14:20:00,14.6,14.6,14.57,14.57,72900.0,10.7863,10.7863,10.7642,10.7642,72900.0
2012-08-15 14:25:00,14.57,14.6,14.57,14.59,114000.0,10.7642,10.7863,10.7642,10.7789,114000.0
2012-08-15 14:30:00,14.59,14.6,14.56,14.57,172900.0,10.7789,10.7863,10.7568,10.7642,172900.0
2012-08-15 14:35:00,14.57,14.59,14.56,14.58,92800.0,10.7642,10.7789,10.7568,10.7716,92800.0
2012-08-15 14:40:00,14.59,14.59,14.57,14.59,82300.0,10.7789,10.7789,10.7642,10.7789,82300.0
2012-08-15 14:45:00,14.59,14.6,14.57,14.57,94300.0,10.7789,10.7863,10.7642,10.7642,94300.0
2012-08-15 14:50:00,14.57,14.6,14.56,14.58,205300.0,10.7642,10.7863,10.7568,10.7716,205300.0
2012-08-15 14:55:00,14.59,14.6,14.57,14.59,111400.0,10.7789,10.7863,10.7642,10.7789,111400.0
2012-08-15 15:00:00,14.6,14.62,14.59,14.62,105200.0,10.7863,10.8011,10.7789,10.8011,105200.0
2012-08-15 15:05:00,14.61,14.62,14.61,14.62,134800.0,10.7937,10.8011,10.7937,10.8011,134800.0
2012-08-15 15:10:00,14.62,14.62,14.59,14.6,258700.0,10.8011,10.8011,10.7789,10.7863,258700.0
2012-08-15 15:15:00,14.6,14.61,14.59,14.59,137800.0,10.7863,10.7937,10.7789,10.7789,137800.0
2012-08-15 15:20:00,14.59,14.6,14.59,14.59,33500.0,10.7789,10.7863,10.7789,10.7789,33500.0
2012-08-15 15:25:00,14.59,14.6,14.56,14.59,410100.0,10.7789,10.7863,10.7568,10.7789,410100.0
2012-08-15 15:30:00,14.58,14.58,14.57,14.58,144800.0,10.7716,10.7716,10.7642,10.7716,144800.0
2012-08-15 15:35:00,14.57,14.59,14.56,14.56,308400.0,10.7642,10.7789,10.7568,10.7568,308400.0
2012-08-15 15:40:00,14.56,14.6,14.56,14.6,352500.0,10.7568,10.7863,10.7568,10.7863,352500.0
2012-08-15 15:45:00,14.6,14.6,14.56,14.59,380200.0,10.7863,10.7863,10.7568,10.7789,380200.0
2012-08-15 15:50:00,14.59,14.61,14.58,14.6,465200.0,10.7789,10.7937,10.7716,10.7863,465200.0
2012-08-15 15:55:00,14.6,14.61,14.57,14.58,833800.0,10.7863,10.7937,10.7642,10.7716,833800.0
2012-08-16 09:30:00,14.64,14.72,14.6,14.66,299800.0,10.8159,10.875,10.7863,10.8307,299800.0
2012-08-16 09:35:00,14.67,14.67,14.58,14.61,182600.0,10.838,10.838,10.7716,10.7937,182600.0
2012-08-16 09:40:00,14.61,14.65,14.57,14.65,187500.0,10.7937,10.8233,10.7642,10.8233,187500.0
2012-08-16 09:45:00,14.65,14.66,14.61,14.61,112600.0,10.8233,10.8307,10.7937,10.7937,112600.0
2012-08-16 09:50:00,14.61,14.64,14.61,14.62,96700.0,10.7937,10.8159,10.7937,10.8011,96700.0
2012-08-16 09:55:00,14.61,14.62,14.6,14.6,132500.0,10.7937,10.8011,10.7863,10.7863,132500.0
2012-08-16 10:00:00,14.6,14.61,14.49,14.53,331000.0,10.7863,10.7937,10.7051,10.7346,331000.0
2012-08-16 10:05:00,14.54,14.58,14.52,14.57,166200.0,10.742,10.7716,10.7272,10.7642,166200.0
2012-08-16 10:10:00,14.56,14.57,14.55,14.55,95200.0,10.7568,10.7642,10.7494,10.7494,95200.0
2012-08-16 10:15:00,14.55,14.57,14.53,14.57,136300.0,10.7494,10.7642,10.7346,10.7642,136300.0
2012-08-16 10:20:00,14.57,14.6,14.56,14.58,177000.0,10.7642,10.7863,10.7568,10.7716,177000.0
2012-08-16 10:25:00,14.58,14.62,14.58,14.59,121100.0,10.7716,10.8011,10.7716,10.7789,121100.0
2012-08-16 10:30:00,14.6,14.62,14.59,14.59,78000.0,10.7863,10.8011,10.7789,10.7789,78000.0
2012-08-16 10:35:00,14.59,14.65,14.59,14.64,177600.0,10.7789,10.8233,10.7789,10.8159,177600.0
2012-08-16 10:40:00,14.64,14.65,14.62,14.62,127900.0,10.8159,10.8233,10.8011,10.8011,127900.0
2012-08-16 10:45:00,14.62,14.63,14.6,14.6,34700.0,10.8011,10.8085,10.7863,10.7863,34700.0
2012-08-16 10:50:00,14.61,14.62,14.59,14.6,78700.0,10.7937,10.8011,10.7789,10.7863,78700.0
2012-08-16 10:55:00,14.6,14.62,14.59,14.59,74900.0,10.7863,10.8011,10.7789,10.7789,74900.0
2012-08-16 11:00:00,14.6,14.6,14.57,14.57,99900.0,10.7863,10.7863,10.7642,10.7642,99900.0
2012-08-16 11:05:00,14.57,14.58,14.56,14.56,194800.0,10.7642,10.7716,10.7568,10.7568,194800.0
2012-08-16 11:10:00,14.56,14.58,14.55,14.55,164000.0,10.7568,10.7716,10.7494,10.7494,164000.0
2012-08-16 11:15:00,14.55,14.58,14.55,14.56,127800.0,10.7494,10.7716,10.7494,10.7568,127800.0
2012-08-16 11:20:00,14.56,14.58,14.56,14.58,127100.0,10.7568,10.7716,10.7568,10.7716,127100.0
2012-08-16 11:25:00,14.57,14.58,14.57,14.58,38600.0,10.7642,10.7716,10.7642,10.7716,38600.0
2012-08-16 11:30:00,14.58,14.61,14.58,14.6,118600.0,10.7716,10.7937,10.7716,10.7863,118600.0
2012-08-16 11:35:00,14.61,14.63,14.6,14.61,64900.0,10.7937,10.8085,10.7863,10.7937,64900.0
2012-08-16 11:40:00,14.62,14.64,14.61,14.64,105500.0,10.8011,10.8159,10.7937,10.8159,105500.0
2012-08-16 11:45:00,14.64,14.68,14.63,14.67,106600.0,10.8159,10.8454,10.8085,10.838,106600.0
2012-08-16 11:50:00,14.67,14.7,14.67,14.68,188700.0,10.838,10.8602,10.838,10.8454,188700.0
2012-08-16 11:55:00,14.68,14.7,14.67,14.68,114800.0,10.8454,10.8602,10.838,10.8454,114800.0
2012-08-16 12:00:00,14.68,14.69,14.67,14.67,52100.0,10.8454,10.8528,10.838,10.838,52100.0
2012-08-16 12:05:00,14.68,14.68,14.67,14.67,46100.0,10.8454,10.8454,10.838,10.838,46100.0
2012-08-16 12:10:00,14.67,14.7,14.67,14.69,94500.0,10.838,10.8602,10.838,10.8528,94500.0
2012-08-16 12:15:00,14.69,14.7,14.68,14.7,51800.0,10.8528,10.8602,10.8454,10.8602,51800.0
2012-08-16 12:20:00,14.7,14.7,14.69,14.7,36400.0,10.8602,10.8602,10.8528,10.8602,36400.0
2012-08-16 12:25:00,14.7,14.7,14.67,14.67,142500.0,10.8602,10.8602,10.838,10.838,142500.0
2012-08-16 12:30:00,14.67,14.69,14.66,14.68,116000.0,10.838,10.8528,10.8307,10.8454,116000.0
2012-08-16 12:35:00,14.68,14.71,14.68,14.71,54600.0,10.8454,10.8676,10.8454,10.8676,54600.0
2012-08-16 12:40:00,14.71,14.73,14.71,14.72,84700.0,10.8676,10.8824,10.8676,10.875,84700.0
2012-08-16 12:45:00,14.71,14.72,14.68,14.69,69500.0,10.8676,10.875,10.8454,10.8528,69500.0
2012-08-16 12:50:00,14.68,14.71,14.68,14.69,102700.0,10.8454,10.8676,10.8454,10.8528,102700.0
2012-08-16 12:55:00,14.7,14.72,14.7,14.71,113100.0,10.8602,10.875,10.8602,10.8676,113100.0
2012-08-16 13:00:00,14.7,14.71,14.7,14.71,29800.0,10.8602,10.8676,10.8602,10.8676,29800.0
2012-08-16 13:05:00,14.71,14.71,14.69,14.71,83800.0,10.8676,10.8676,10.8528,10.8676,83800.0
2012-08-16 13:10:00,14.7,14.73,14.7,14.72,214200.0,10.8602,10.8824,10.8602,10.875,214200.0
2012-08-16 13:15:00,14.71,14.73,14.71,14.72,109300.0,10.8676,10.8824,10.8676,10.875,109300.0
2012-08-16 13:20:00,14.72,14.73,14.72,14.73,87200.0,10.875,10.8824,10.875,10.8824,87200.0
2012-08-16 13:25:00,14.72,14.74,14.72,14.74,87700.0,10.875,10.8898,10.875,10.8898,87700.0
2012-08-16 13:30:00,14.74,14.75,14.73,14.75,111700.0,10.8898,10.8971,10.8824,10.8971,111700.0
2012-08-16 13:35:00,14.75,14.76,14.73,14.74,94800.0,10.8971,10.9045,10.8824,10.8898,94800.0
2012-08-16 13:40:00,14.74,14.75,14.73,14.74,91100.0,10.8898,10.8971,10.8824,10.8898,91100.0
2012-08-16 13:45:00,14.74,14.75,14.73,14.75,42400.0,10.8898,10.8971,10.8824,10.8971,42400.0
2012-08-16 13:50:00,14.75,14.76,14.74,14.76,55100.0,10.8971,10.9045,10.8898,10.9045,55100.0
2012-08-16 13:55:00,14.75,14.76,14.74,14.74,169400.0,10.8971,10.9045,10.8898,10.8898,169400.0
2012-08-16 14:00:00,14.75,14.75,14.74,14.75,45200.0,10.8971,10.8971,10.8898,10.8971,45200.0
2012-08-16 14:05:00,14.75,14.77,14.74,14.76,182900.0,10.8971,10.9119,10.8898,10.9045,182900.0
2012-08-16 14:10:00,14.76,14.77,14.74,14.75,66900.0,10.9045,10.9119,10.8898,10.8971,66900.0
2012-08-16 14:15:00,14.74,14.75,14.74,14.75,63400.0,10.8898,10.8971,10.8898,10.8971,63400.0
2012-08-16 14:20:00,14.74,14.75,14.74,14.75,55300.0,10.8898,10.8971,10.8898,10.8971,55300.0
2012-08-16 14:25:00,14.75,14.75,14.73,14.74,87200.0,10.8971,10.8971,10.8824,10.8898,87200.0
2012-08-16 14:30:00,14.74,14.79,14.74,14.79,408900.0,10.8898,10.9267,10.8898,10.9267,408900.0
2012-08-16 14:35:00,14.79,14.79,14.76,14.77,152800.0,10.9267,10.9267,10.9045,10.9119,152800.0
2012-08-16 14:40:00,14.76,14.77,14.74,14.74,131400.0,10.9045,10.9119,10.8898,10.8898,131400.0
2012-08-16 14:45:00,14.74,14.75,14.69,14.69,302400.0,10.8898,10.8971,10.8528,10.8528,302400.0
2012-08-16 14:50:00,14.69,14.7,14.64,14.66,439000.0,10.8528,10.8602,10.8159,10.8307,439000.0
2012-08-16 14:55:00,14.65,14.66,14.62,14.62,220400.0,10.8233,10.8307,10.8011,10.8011,220400.0
2012-08-16 15:00:00,14.62,14.63,14.62,14.62,197000.0,10.8011,10.8085,10.8011,10.8011,197000.0
2012-08-16 15:05:00,14.62,14.64,14.62,14.64,192200.0,10.8011,10.8159,10.8011,10.8159,192200.0
2012-08-16 15:10:00,14.63,14.67,14.63,14.66,214600.0,10.8085,10.838,10.8085,10.8307,214600.0
2012-08-16 15:15:00,14.67,14.67,14.66,14.66,102300.0,10.838,10.838,10.8307,10.8307,102300.0
2012-08-16 15:20:00,14.67,14.67,14.65,14.66,245800.0,10.838,10.838,10.8233,10.8307,245800.0
2012-08-16 15:25:00,14.66,14.68,14.66,14.67,158300.0,10.8307,10.8454,10.8307,10.838,158300.0
2012-08-16 15:30:00,14.68,14.68,14.65,14.65,199200.0,10.8454,10.8454,10.8233,10.8233,199200.0
2012-08-16 15:35:00,14.66,14.66,14.64,14.66,199500.0,10.8307,10.8307,10.8159,10.8307,199500.0
2012-08-16 15:40:00,14.66,14.66,14.57,14.57,620100.0,10.8307,10.8307,10.7642,10.7642,620100.0
2012-08-16 15:45:00,14.57,14.61,14.57,14.61,541400.0,10.7642,10.7937,10.7642,10.7937,541400.0
2012-08-16 15:50:00,14.6,14.61,14.58,14.59,678100.0,10.7863,10.7937,10.7716,10.7789,678100.0
2012-08-16 15:55:00,14.58,14.6,14.58,14.6,954800.0,10.7716,10.7863,10.7716,10.7863,954800.0
2012-08-17 09:30:00,14.61,14.64,14.55,14.58,1082800.0,10.7937,10.8159,10.7494,10.7716,1082800.0
2012-08-17 09:35:00,14.58,14.65,14.57,14.59,269000.0,10.7716,10.8233,10.7642,10.7789,269000.0
2012-08-17 09:40:00,14.6,14.6,14.58,14.6,178100.0,10.7863,10.7863,10.7716,10.7863,178100.0
2012-08-17 09:45:00,14.59,14.64,14.58,14.62,227300.0,10.7789,10.8159,10.7716,10.8011,227300.0
2012-08-17 09:50:00,14.62,14.62,14.59,14.59,149000.0,10.8011,10.8011,10.7789,10.7789,149000.0
2012-08-17 09:55:00,14.6,14.64,14.59,14.62,229000.0,10.7863,10.8159,10.7789,10.8011,229000.0
2012-08-17 10:00:00,14.63,14.64,14.56,14.59,147000.0,10.8085,10.8159,10.7568,10.7789,147000.0
2012-08-17 10:05:00,14.6,14.62,14.6,14.62,206300.0,10.7863,10.8011,10.7863,10.8011,206300.0
2012-08-17 10:10:00,14.62,14.63,14.59,14.61,355400.0,10.8011,10.8085,10.7789,10.7937,355400.0
2012-08-17 10:15:00,14.61,14.63,14.6,14.63,172200.0,10.7937,10.8085,10.7863,10.8085,172200.0
2012-08-17 10:20:00,14.63,14.63,14.61,14.62,77000.0,10.8085,10.8085,10.7937,10.8011,77000.0
2012-08-17 10:25:00,14.61,14.66,14.61,14.66,287300.0,10.7937,10.8307,10.7937,10.8307,287300.0
2012-08-17 10:30:00,14.66,14.66,14.62,14.63,87300.0,10.8307,10.8307,10.8011,10.8085,87300.0
2012-08-17 10:35:00,14.62,14.64,14.62,14.63,224100.0,10.8011,10.8159,10.8011,10.8085,224100.0
2012-08-17 10:40:00,14.63,14.63,14.6,14.6,143600.0,10.8085,10.8085,10.7863,10.7863,143600.0
2012-08-17 10:45:00,14.6,14.6,14.56,14.57,195200.0,10.7863,10.7863,10.7568,10.7642,195200.0
2012-08-17 10:50:00,14.57,14.59,14.57,14.59,95500.0,10.7642,10.7789,10.7642,10.7789,95500.0
2012-08-17 10:55:00,14.59,14.59,14.54,14.55,121200.0,10.7789,10.7789,10.742,10.7494,121200.0
2012-08-17 11:00:00,14.54,14.58,14.54,14.58,134100.0,10.742,10.7716,10.742,10.7716,134100.0
2012-08-17 11:05:00,14.58,14.58,14.55,14.57,141400.0,10.7716,10.7716,10.7494,10.7642,141400.0
2012-08-17 11:10:00,14.57,14.58,14.56,14.58,127300.0,10.7642,10.7716,10.7568,10.7716,127300.0
2012-08-17 11:15:00,14.58,14.58,14.56,14.58,106400.0,10.7716,10.7716,10.7568,10.7716,106400.0
2012-08-17 11:20:00,14.58,14.58,14.57,14.57,58100.0,10.7716,10.7716,10.7642,10.7642,58100.0
2012-08-17 11:25:00,14.58,14.59,14.57,14.59,160700.0,10.7716,10.7789,10.7642,10.7789,160700.0
2012-08-17 11:30:00,14.58,14.59,14.56,14.57,119300.0,10.7716,10.7789,10.7568,10.7642,119300.0
2012-08-17 11:35:00,14.56,14.58,14.56,14.56,83700.0,10.7568,10.7716,10.7568,10.7568,83700.0
2012-08-17 11:40:00,14.57,14.57,14.56,14.57,13100.0,10.7642,10.7642,10.7568,10.7642,13100.0
2012-08-17 11:45:00,14.57,14.57,14.54,14.56,167700.0,10.7642,10.7642,10.742,10.7568,167700.0
2012-08-17 11:50:00,14.56,14.57,14.55,14.57,94600.0,10.7568,10.7642,10.7494,10.7642,94600.0
2012-08-17 11:55:00,14.57,14.58,14.57,14.58,13100.0,10.7642,10.7716,10.7642,10.7716,13100.0
2012-08-17 12:00:00,14.58,14.59,14.57,14.59,108700.0,10.7716,10.7789,10.7642,10.7789,108700.0
2012-08-17 12:05:00,14.59,14.59,14.58,14.59,32400.0,10.7789,10.7789,10.7716,10.7789,32400.0
2012-08-17 12:10:00,14.59,14.59,14.58,14.59,28200.0,10.7789,10.7789,10.7716,10.7789,28200.0
2012-08-17 12:15:00,14.59,14.6,14.58,14.6,393700.0,10.7789,10.7863,10.7716,10.7863,393700.0
2012-08-17 12:20:00,14.6,14.62,14.59,14.62,198200.0,10.7863,10.8011,10.7789,10.8011,198200.0
2012-08-17 12:25:00,14.61,14.62,14.61,14.61,45200.0,10.7937,10.8011,10.7937,10.7937,45200.0
2012-08-17 12:30:00,14.61,14.62,14.61,14.61,128300.0,10.7937,10.8011,10.7937,10.7937,128300.0
2012-08-17 12:35:00,14.6,14.61,14.58,14.6,230100.0,10.7863,10.7937,10.7716,10.7863,230100.0
2012-08-17 12:40:00,14.59,14.6,14.57,14.57,252400.0,10.7789,10.7863,10.7642,10.7642,252400.0
2012-08-17 12:45:00,14.58,14.58,14.57,14.58,34500.0,10.7716,10.7716,10.7642,10.7716,34500.0
2012-08-17 12:50:00,14.58,14.58,14.57,14.58,73900.0,10.7716,10.7716,10.7642,10.7716,73900.0
2012-08-17 12:55:00,14.57,14.58,14.57,14.58,113600.0,10.7642,10.7716,10.7642,10.7716,113600.0
2012-08-17 13:00:00,14.58,14.58,14.57,14.58,22000.0,10.7716,10.7716,10.7642,10.7716,22000.0
2012-08-17 13:05:00,14.57,14.58,14.57,14.58,19200.0,10.7642,10.7716,10.7642,10.7716,19200.0
2012-08-17 13:10:00,14.58,14.59,14.57,14.59,67600.0,10.7716,10.7789,10.7642,10.7789,67600.0
2012-08-17 13:15:00,14.59,14.6,14.58,14.6,46900.0,10.7789,10.7863,10.7716,10.7863,46900.0
2012-08-17 13:20:00,14.6,14.6,14.59,14.6,22600.0,10.7863,10.7863,10.7789,10.7863,22600.0
2012-08-17 13:25:00,14.6,14.61,14.59,14.6,86800.0,10.7863,10.7937,10.7789,10.7863,86800.0
2012-08-17 13:30:00,14.6,14.61,14.59,14.61,70200.0,10.7863,10.7937,10.7789,10.7937,70200.0
2012-08-17 13:35:00,14.6,14.61,14.6,14.61,38600.0,10.7863,10.7937,10.7863,10.7937,38600.0
2012-08-17 13:40:00,14.6,14.61,14.6,14.61,16500.0,10.7863,10.7937,10.7863,10.7937,16500.0
2012-08-17 13:45:00,14.6,14.61,14.59,14.6,98700.0,10.7863,10.7937,10.7789,10.7863,98700.0
2012-08-17 13:50:00,14.59,14.6,14.59,14.59,10000.0,10.7789,10.7863,10.7789,10.7789,10000.0
2012-08-17 13:55:00,14.6,14.6,14.59,14.6,17200.0,10.7863,10.7863,10.7789,10.7863,17200.0
2012-08-17 14:00:00,14.6,14.6,14.59,14.6,24700.0,10.7863,10.7863,10.7789,10.7863,24700.0
2012-08-17 14:05:00,14.59,14.6,14.59,14.6,30600.0,10.7789,10.7863,10.7789,10.7863,30600.0
2012-08-17 14:10:00,14.6,14.6,14.59,14.6,16700.0,10.7863,10.7863,10.7789,10.7863,16700.0
2012-08-17 14:15:00,14.6,14.6,14.59,14.6,36600.0,10.7863,10.7863,10.7789,10.7863,36600.0
2012-08-17 14:20:00,14.6,14.6,14.59,14.59,121100.0,10.7863,10.7863,10.7789,10.7789,121100.0
2012-08-17 14:25:00,14.59,14.6,14.59,14.59,32800.0,10.7789,10.7863,10.7789,10.7789,32800.0
2012-08-17 14:30:00,14.59,14.6,14.59,14.59,72700.0,10.7789,10.7863,10.7789,10.7789,72700.0
2012-08-17 14:35:00,14.6,14.6,14.58,14.59,226800.0,10.7863,10.7863,10.7716,10.7789,226800.0
2012-08-17 14:40:00,14.59,14.6,14.58,14.59,147900.0,10.7789,10.7863,10.7716,10.7789,147900.0
2012-08-17 14:45:00,14.59,14.6,14.58,14.6,91400.0,10.7789,10.7863,10.7716,10.7863,91400.0
2012-08-17 14:50:00,14.6,14.6,14.58,14.6,163000.0,10.7863,10.7863,10.7716,10.7863,163000.0
2012-08-17 14:55:00,14.6,14.61,14.59,14.61,84800.0,10.7863,10.7937,10.7789,10.7937,84800.0
2012-08-17 15:00:00,14.61,14.61,14.6,14.6,51400.0,10.7937,10.7937,10.7863,10.7863,51400.0
2012-08-17 15:05:00,14.61,14.61,14.58,14.59,147700.0,10.7937,10.7937,10.7716,10.7789,147700.0
2012-08-17 15:10:00,14.59,14.59,14.56,14.58,305200.0,10.7789,10.7789,10.7568,10.7716,305200.0
2012-08-17 15:15:00,14.58,14.58,14.56,14.57,292800.0,10.7716,10.7716,10.7568,10.7642,292800.0
2012-08-17 15:20:00,14.57,14.59,14.55,14.56,318500.0,10.7642,10.7789,10.7494,10.7568,318500.0
2012-08-17 15:25:00,14.57,14.57,14.53,14.56,440000.0,10.7642,10.7642,10.7346,10.7568,440000.0
2012-08-17 15:30:00,14.56,14.56,14.51,14.53,320900.0,10.7568,10.7568,10.7198,10.7346,320900.0
2012-08-17 15:35:00,14.53,14.54,14.52,14.54,144100.0,10.7346,10.742,10.7272,10.742,144100.0
2012-08-17 15:40:00,14.54,14.56,14.52,14.56,359500.0,10.742,10.7568,10.7272,10.7568,359500.0
2012-08-17 15:45:00,14.56,14.59,14.56,14.59,334200.0,10.7568,10.7789,10.7568,10.7789,334200.0
2012-08-17 15:50:00,14.58,14.59,14.55,14.58,853600.0,10.7716,10.7789,10.7494,10.7716,853600.0
2012-08-17 15:55:00,14.58,14.62,14.57,14.59,881400.0,10.7716,10.8011,10.7642,10.7789,881400.0
2012-08-20 09:30:00,14.58,14.61,14.51,14.61,182700.0,10.7716,10.7937,10.7198,10.7937,182700.0
2012-08-20 09:35:00,14.6,14.63,14.55,14.6,330300.0,10.7863,10.8085,10.7494,10.7863,330300.0
2012-08-20 09:40:00,14.6,14.71,14.59,14.69,240600.0,10.7863,10.8676,10.7789,10.8528,240600.0
2012-08-20 09:45:00,14.69,14.75,14.67,14.73,507600.0,10.8528,10.8971,10.838,10.8824,507600.0
2012-08-20 09:50:00,14.72,14.79,14.72,14.78,450400.0,10.875,10.9267,10.875,10.9193,450400.0
2012-08-20 09:55:00,14.77,14.88,14.76,14.78,620800.0,10.9119,10.9932,10.9045,10.9193,620800.0
2012-08-20 10:00:00,14.77,14.83,14.77,14.77,416800.0,10.9119,10.9562,10.9119,10.9119,416800.0
2012-08-20 10:05:00,14.78,14.78,14.71,14.73,322900.0,10.9193,10.9193,10.8676,10.8824,322900.0
2012-08-20 10:10:00,14.74,14.77,14.7,14.71,219800.0,10.8898,10.9119,10.8602,10.8676,219800.0
2012-08-20 10:15:00,14.71,14.72,14.67,14.69,338900.0,10.8676,10.875,10.838,10.8528,338900.0
2012-08-20 10:20:00,14.69,14.7,14.67,14.67,202900.0,10.8528,10.8602,10.838,10.838,202900.0
2012-08-20 10:25:00,14.67,14.72,14.67,14.72,140500.0,10.838,10.875,10.838,10.875,140500.0
2012-08-20 10:30:00,14.72,14.74,14.69,14.69,196700.0,10.875,10.8898,10.8528,10.8528,196700.0
2012-08-20 10:35:00,14.7,14.7,14.69,14.7,59000.0,10.8602,10.8602,10.8528,10.8602,59000.0
2012-08-20 10:40:00,14.7,14.73,14.68,14.73,135500.0,10.8602,10.8824,10.8454,10.8824,135500.0
2012-08-20 10:45:00,14.72,14.77,14.72,14.77,59200.0,10.875,10.9119,10.875,10.9119,59200.0
2012-08-20 10:50:00,14.77,14.77,14.75,14.76,99100.0,10.9119,10.9119,10.8971,10.9045,99100.0
2012-08-20 10:55:00,14.76,14.77,14.74,14.75,136500.0,10.9045,10.9119,10.8898,10.8971,136500.0
2012-08-20 11:00:00,14.76,14.76,14.75,14.76,25000.0,10.9045,10.9045,10.8971,10.9045,25000.0
2012-08-20 11:05:00,14.75,14.77,14.73,14.73,154400.0,10.8971,10.9119,10.8824,10.8824,154400.0
2012-08-20 11:10:00,14.73,14.75,14.73,14.75,45800.0,10.8824,10.8971,10.8824,10.8971,45800.0
2012-08-20 11:15:00,14.75,14.76,14.73,14.76,80100.0,10.8971,10.9045,10.8824,10.9045,80100.0
2012-08-20 11:20:00,14.76,14.78,14.75,14.76,170700.0,10.9045,10.9193,10.8971,10.9045,170700.0
2012-08-20 11:25:00,14.77,14.79,14.75,14.75,125700.0,10.9119,10.9267,10.8971,10.8971,125700.0
2012-08-20 11:30:00,14.76,14.76,14.73,14.75,97800.0,10.9045,10.9045,10.8824,10.8971,97800.0
2012-08-20 11:35:00,14.75,14.76,14.74,14.75,25700.0,10.8971,10.9045,10.8898,10.8971,25700.0
2012-08-20 11:40:00,14.74,14.77,14.74,14.77,59000.0,10.8898,10.9119,10.8898,10.9119,59000.0
2012-08-20 11:45:00,14.76,14.78,14.76,14.78,26700.0,10.9045,10.9193,10.9045,10.9193,26700.0
2012-08-20 11:50:00,14.78,14.8,14.77,14.79,100600.0,10.9193,10.9341,10.9119,10.9267,100600.0
2012-08-20 11:55:00,14.79,14.82,14.79,14.8,129200.0,10.9267,10.9489,10.9267,10.9341,129200.0
2012-08-20 12:00:00,14.81,14.81,14.8,14.8,8500.0,10.9415,10.9415,10.9341,10.9341,8500.0
2012-08-20 12:05:00,14.8,14.82,14.8,14.81,78700.0,10.9341,10.9489,10.9341,10.9415,78700.0
2012-08-20 12:10:00,14.82,14.82,14.81,14.82,45400.0,10.9489,10.9489,10.9415,10.9489,45400.0
2012-08-20 12:15:00,14.82,14.82,14.81,14.81,31400.0,10.9489,10.9489,10.9415,10.9415,31400.0
2012-08-20 12:20:00,14.81,14.82,14.78,14.78,66000.0,10.9415,10.9489,10.9193,10.9193,66000.0
2012-08-20 12:25:00,14.78,14.79,14.78,14.79,25700.0,10.9193,10.9267,10.9193,10.9267,25700.0
2012-08-20 12:30:00,14.79,14.8,14.79,14.79,95100.0,10.9267,10.9341,10.9267,10.9267,95100.0
2012-08-20 12:35:00,14.8,14.82,14.79,14.82,67700.0,10.9341,10.9489,10.9267,10.9489,67700.0
2012-08-20 12:40:00,14.82,14.82,14.8,14.82,68700.0,10.9489,10.9489,10.9341,10.9489,68700.0
2012-08-20 12:45:00,14.81,14.83,14.81,14.82,36900.0,10.9415,10.9562,10.9415,10.9489,36900.0
2012-08-20 12:50:00,14.82,14.83,14.81,14.81,161900.0,10.9489,10.9562,10.9415,10.9415,161900.0
2012-08-20 12:55:00,14.81,14.82,14.81,14.82,7300.0,10.9415,10.9489,10.9415,10.9489,7300.0
2012-08-20 13:00:00,14.81,14.83,14.81,14.83,62600.0,10.9415,10.9562,10.9415,10.9562,62600.0
2012-08-20 13:05:00,14.82,14.83,14.8,14.8,67100.0,10.9489,10.9562,10.9341,10.9341,67100.0
2012-08-20 13:10:00,14.8,14.82,14.8,14.82,116200.0,10.9341,10.9489,10.9341,10.9489,116200.0
2012-08-20 13:15:00,14.82,14.83,14.81,14.81,49300.0,10.9489,10.9562,10.9415,10.9415,49300.0
2012-08-20 13:20:00,14.82,14.83,14.81,14.82,21000.0,10.9489,10.9562,10.9415,10.9489,21000.0
2012-08-20 13:25:00,14.83,14.83,14.82,14.82,13000.0,10.9562,10.9562,10.9489,10.9489,13000.0
2012-08-20 13:30:00,14.82,14.83,14.82,14.82,18500.0,10.9489,10.9562,10.9489,10.9489,18500.0
2012-08-20 13:35:00,14.82,14.83,14.81,14.81,106500.0,10.9489,10.9562,10.9415,10.9415,106500.0
2012-08-20 13:40:00,14.81,14.82,14.8,14.81,37800.0,10.9415,10.9489,10.9341,10.9415,37800.0
2012-08-20 13:45:00,14.82,14.82,14.79,14.82,141600.0,10.9489,10.9489,10.9267,10.9489,141600.0
2012-08-20 13:50:00,14.82,14.83,14.81,14.81,121900.0,10.9489,10.9562,10.9415,10.9415,121900.0
2012-08-20 13:55:00,14.81,14.82,14.8,14.81,36400.0,10.9415,10.9489,10.9341,10.9415,36400.0
2012-08-20 14:00:00,14.8,14.81,14.79,14.79,45900.0,10.9341,10.9415,10.9267,10.9267,45900.0
2012-08-20 14:05:00,14.79,14.81,14.79,14.81,40500.0,10.9267,10.9415,10.9267,10.9415,40500.0
2012-08-20 14:10:00,14.81,14.83,14.8,14.83,202300.0,10.9415,10.9562,10.9341,10.9562,202300.0
2012-08-20 14:15:00,14.83,14.84,14.81,14.81,119200.0,10.9562,10.9636,10.9415,10.9415,119200.0
2012-08-20 14:20:00,14.81,14.83,14.81,14.81,63700.0,10.9415,10.9562,10.9415,10.9415,63700.0
2012-08-20 14:25:00,14.81,14.83,14.81,14.82,153300.0,10.9415,10.9562,10.9415,10.9489,153300.0
2012-08-20 14:30:00,14.82,14.85,14.82,14.83,130300.0,10.9489,10.971,10.9489,10.9562,130300.0
2012-08-20 14:35:00,14.83,14.84,14.82,14.83,38400.0,10.9562,10.9636,10.9489,10.9562,38400.0
2012-08-20 14:40:00,14.84,14.85,14.83,14.85,95600.0,10.9636,10.971,10.9562,10.971,95600.0
2012-08-20 14:45:00,14.85,14.85,14.83,14.84,161500.0,10.971,10.971,10.9562,10.9636,161500.0
2012-08-20 14:50:00,14.84,14.84,14.83,14.83,23300.0,10.9636,10.9636,10.9562,10.9562,23300.0
2012-08-20 14:55:00,14.84,14.85,14.83,14.85,83900.0,10.9636,10.971,10.9562,10.971,83900.0
2012-08-20 15:00:00,14.85,14.85,14.83,14.83,69200.0,10.971,10.971,10.9562,10.9562,69200.0
2012-08-20 15:05:00,14.83,14.83,14.8,14.81,145000.0,10.9562,10.9562,10.9341,10.9415,145000.0
2012-08-20 15:10:00,14.8,14.81,14.78,14.78,75000.0,10.9341,10.9415,10.9193,10.9193,75000.0
2012-08-20 15:15:00,14.79,14.79,14.78,14.78,29000.0,10.9267,10.9267,10.9193,10.9193,29000.0
2012-08-20 15:20:00,14.78,14.8,14.78,14.8,82000.0,10.9193,10.9341,10.9193,10.9341,82000.0
2012-08-20 15:25:00,14.79,14.83,14.79,14.82,103100.0,10.9267,10.9562,10.9267,10.9489,103100.0
2012-08-20 15:30:00,14.83,14.84,14.82,14.83,88900.0,10.9562,10.9636,10.9489,10.9562,88900.0
2012-08-20 15:35:00,14.83,14.83,14.81,14.83,113900.0,10.9562,10.9562,10.9415,10.9562,113900.0
2012-08-20 15:40:00,14.82,14.84,14.82,14.84,199100.0,10.9489,10.9636,10.9489,10.9636,199100.0
2012-08-20 15:45:00,14.83,14.84,14.82,14.84,168500.0,10.9562,10.9636,10.9489,10.9636,168500.0
2012-08-20 15:50:00,14.84,14.84,14.81,14.83,427300.0,10.9636,10.9636,10.9415,10.9562,427300.0
2012-08-20 15:55:00,14.82,14.83,14.79,14.82,1035400.0,10.9489,10.9562,10.9267,10.9489,1035400.0
2012-08-21 09:30:00,14.92,15.02,14.9,15.01,884900.0,11.0227,11.0966,11.008,11.0892,884900.0
2012-08-21 09:35:00,15.01,15.07,15.0,15.07,455400.0,11.0892,11.1336,11.0818,11.1336,455400.0
2012-08-21 09:40:00,15.07,15.17,15.04,15.16,675700.0,11.1336,11.2074,11.1114,11.2,675700.0
2012-08-21 09:45:00,15.16,15.2,15.15,15.19,836800.0,11.2,11.2296,11.1927,11.2222,836800.0
2012-08-21 09:50:00,15.19,15.23,15.18,15.2,589500.0,11.2222,11.2518,11.2148,11.2296,589500.0
2012-08-21 09:55:00,15.19,15.29,15.18,15.26,583000.0,11.2222,11.2961,11.2148,11.2739,583000.0
2012-08-21 10:00:00,15.27,15.32,15.25,15.25,483300.0,11.2813,11.3183,11.2665,11.2665,483300.0
2012-08-21 10:05:00,15.25,15.26,15.19,15.26,462400.0,11.2665,11.2739,11.2222,11.2739,462400.0
2012-08-21 10:10:00,15.26,15.34,15.25,15.34,627300.0,11.2739,11.333,11.2665,11.333,627300.0
2012-08-21 10:15:00,15.33,15.34,15.23,15.23,481100.0,11.3256,11.333,11.2518,11.2518,481100.0
2012-08-21 10:20:00,15.24,15.27,15.23,15.26,272800.0,11.2592,11.2813,11.2518,11.2739,272800.0
2012-08-21 10:25:00,15.25,15.3,15.23,15.27,343700.0,11.2665,11.3035,11.2518,11.2813,343700.0
2012-08-21 10:30:00,15.28,15.3,15.26,15.26,162200.0,11.2887,11.3035,11.2739,11.2739,162200.0
2012-08-21 10:35:00,15.27,15.29,15.25,15.29,257200.0,11.2813,11.2961,11.2665,11.2961,257200.0
2012-08-21 10:40:00,15.29,15.33,15.28,15.33,359300.0,11.2961,11.3256,11.2887,11.3256,359300.0
2012-08-21 10:45:00,15.33,15.34,15.29,15.31,130300.0,11.3256,11.333,11.2961,11.3109,130300.0
2012-08-21 10:50:00,15.3,15.32,15.23,15.27,546900.0,11.3035,11.3183,11.2518,11.2813,546900.0
2012-08-21 10:55:00,15.27,15.3,15.26,15.28,341000.0,11.2813,11.3035,11.2739,11.2887,341000.0
2012-08-21 11:00:00,15.27,15.28,15.22,15.24,687100.0,11.2813,11.2887,11.2444,11.2592,687100.0
2012-08-21 11:05:00,15.24,15.28,15.21,15.26,552100.0,11.2592,11.2887,11.237,11.2739,552100.0
2012-08-21 11:10:00,15.26,15.27,15.24,15.27,259000.0,11.2739,11.2813,11.2592,11.2813,259000.0
2012-08-21 11:15:00,15.27,15.28,15.26,15.27,110900.0,11.2813,11.2887,11.2739,11.2813,110900.0
2012-08-21 11:20:00,15.26,15.27,15.18,15.18,257500.0,11.2739,11.2813,11.2148,11.2148,257500.0
2012-08-21 11:25:00,15.18,15.19,15.13,15.15,340200.0,11.2148,11.2222,11.1779,11.1927,340200.0
2012-08-21 11:30:00,15.16,15.16,15.14,15.14,296700.0,11.2,11.2,11.1853,11.1853,296700.0
2012-08-21 11:35:00,15.14,15.15,15.13,15.14,159800.0,11.1853,11.1927,11.1779,11.1853,159800.0
2012-08-21 11:40:00,15.14,15.14,15.06,15.08,262200.0,11.1853,11.1853,11.1262,11.1409,262200.0
2012-08-21 11:45:00,15.08,15.1,15.05,15.08,490700.0,11.1409,11.1557,11.1188,11.1409,490700.0
2012-08-21 11:50:00,15.07,15.14,15.07,15.14,248300.0,11.1336,11.1853,11.1336,11.1853,248300.0
2012-08-21 11:55:00,15.14,15.15,15.13,15.14,143800.0,11.1853,11.1927,11.1779,11.1853,143800.0
2012-08-21 12:00:00,15.14,15.15,15.09,15.1,253200.0,11.1853,11.1927,11.1483,11.1557,253200.0
2012-08-21 12:05:00,15.09,15.1,15.04,15.08,228500.0,11.1483,11.1557,11.1114,11.1409,228500.0
2012-08-21 12:10:00,15.07,15.11,15.07,15.1,73000.0,11.1336,11.1631,11.1336,11.1557,73000.0
2012-08-21 12:15:00,15.1,15.1,15.06,15.08,76700.0,11.1557,11.1557,11.1262,11.1409,76700.0
2012-08-21 12:20:00,15.09,15.1,15.08,15.09,69900.0,11.1483,11.1557,11.1409,11.1483,69900.0
2012-08-21 12:25:00,15.1,15.13,15.09,15.11,92100.0,11.1557,11.1779,11.1483,11.1631,92100.0
2012-08-21 12:30:00,15.11,15.12,15.06,15.06,101200.0,11.1631,11.1705,11.1262,11.1262,101200.0
2012-08-21 12:35:00,15.06,15.11,15.06,15.11,295800.0,11.1262,11.1631,11.1262,11.1631,295800.0
2012-08-21 12:40:00,15.12,15.13,15.1,15.12,194600.0,11.1705,11.1779,11.1557,11.1705,194600.0
2012-08-21 12:45:00,15.12,15.12,15.05,15.07,233300.0,11.1705,11.1705,11.1188,11.1336,233300.0
2012-08-21 12:50:00,15.07,15.08,15.07,15.07,33700.0,11.1336,11.1409,11.1336,11.1336,33700.0
2012-08-21 12:55:00,15.08,15.09,15.07,15.08,184600.0,11.1409,11.1483,11.1336,11.1409,184600.0
2012-08-21 13:00:00,15.07,15.08,15.06,15.07,108000.0,11.1336,11.1409,11.1262,11.1336,108000.0
2012-08-21 13:05:00,15.07,15.09,15.07,15.08,80100.0,11.1336,11.1483,11.1336,11.1409,80100.0
2012-08-21 13:10:00,15.09,15.1,15.07,15.07,117000.0,11.1483,11.1557,11.1336,11.1336,117000.0
2012-08-21 13:15:00,15.08,15.12,15.07,15.11,154500.0,11.1409,11.1705,11.1336,11.1631,154500.0
2012-08-21 13:20:00,15.1,15.1,15.09,15.09,35100.0,11.1557,11.1557,11.1483,11.1483,35100.0
2012-08-21 13:25:00,15.08,15.1,15.07,15.09,111000.0,11.1409,11.1557,11.1336,11.1483,111000.0
2012-08-21 13:30:00,15.09,15.09,15.08,15.08,43900.0,11.1483,11.1483,11.1409,11.1409,43900.0
2012-08-21 13:35:00,15.09,15.09,15.08,15.09,98600.0,11.1483,11.1483,11.1409,11.1483,98600.0
2012-08-21 13:40:00,15.08,15.09,15.03,15.03,275700.0,11.1409,11.1483,11.104,11.104,275700.0
2012-08-21 13:45:00,15.04,15.05,15.0,15.0,394800.0,11.1114,11.1188,11.0818,11.0818,394800.0
2012-08-21 13:50:00,15.0,15.01,14.98,15.0,195700.0,11.0818,11.0892,11.0671,11.0818,195700.0
2012-08-21 13:55:00,15.0,15.04,14.99,15.04,109600.0,11.0818,11.1114,11.0745,11.1114,109600.0
2012-08-21 14:00:00,15.03,15.04,14.99,15.0,89700.0,11.104,11.1114,11.0745,11.0818,89700.0
2012-08-21 14:05:00,15.0,15.01,14.96,14.98,122000.0,11.0818,11.0892,11.0523,11.0671,122000.0
2012-08-21 14:10:00,14.98,14.99,14.97,14.99,98700.0,11.0671,11.0745,11.0597,11.0745,98700.0
2012-08-21 14:15:00,14.99,14.99,14.96,14.98,131300.0,11.0745,11.0745,11.0523,11.0671,131300.0
2012-08-21 14:20:00,14.97,15.01,14.96,14.98,281900.0,11.0597,11.0892,11.0523,11.0671,281900.0
2012-08-21 14:25:00,14.98,14.98,14.93,14.93,95900.0,11.0671,11.0671,11.0301,11.0301,95900.0
2012-08-21 14:30:00,14.94,14.94,14.93,14.93,116700.0,11.0375,11.0375,11.0301,11.0301,116700.0
2012-08-21 14:35:00,14.94,14.94,14.84,14.85,515600.0,11.0375,11.0375,10.9636,10.971,515600.0
2012-08-21 14:40:00,14.84,14.91,14.84,14.9,323800.0,10.9636,11.0154,10.9636,11.008,323800.0
2012-08-21 14:45:00,14.89,14.92,14.89,14.92,116400.0,11.0006,11.0227,11.0006,11.0227,116400.0
2012-08-21 14:50:00,14.92,14.93,14.89,14.9,129400.0,11.0227,11.0301,11.0006,11.008,129400.0
2012-08-21 14:55:00,14.89,14.9,14.86,14.87,109700.0,11.0006,11.008,10.9784,10.9858,109700.0
2012-08-21 15:00:00,14.87,14.87,14.81,14.83,174900.0,10.9858,10.9858,10.9415,10.9562,174900.0
2012-08-21 15:05:00,14.84,14.86,14.83,14.85,135100.0,10.9636,10.9784,10.9562,10.971,135100.0
2012-08-21 15:10:00,14.85,14.85,14.8,14.8,166800.0,10.971,10.971,10.9341,10.9341,166800.0
2012-08-21 15:15:00,14.81,14.82,14.78,14.79,359100.0,10.9415,10.9489,10.9193,10.9267,359100.0
2012-08-21 15:20:00,14.8,14.82,14.79,14.8,323500.0,10.9341,10.9489,10.9267,10.9341,323500.0
2012-08-21 15:25:00,14.79,14.81,14.76,14.8,266100.0,10.9267,10.9415,10.9045,10.9341,266100.0
2012-08-21 15:30:00,14.81,14.84,14.8,14.8,194000.0,10.9415,10.9636,10.9341,10.9341,194000.0
2012-08-21 15:35:00,14.8,14.86,14.8,14.85,288600.0,10.9341,10.9784,10.9341,10.971,288600.0
2012-08-21 15:40:00,14.85,14.93,14.85,14.91,679000.0,10.971,11.0301,10.971,11.0154,679000.0
2012-08-21 15:45:00,14.91,14.92,14.87,14.89,397600.0,11.0154,11.0227,10.9858,11.0006,397600.0
2012-08-21 15:50:00,14.89,14.89,14.85,14.88,348400.0,11.0006,11.0006,10.971,10.9932,348400.0
2012-08-21 15:55:00,14.88,14.89,14.87,14.88,754800.0,10.9932,11.0006,10.9858,10.9932,754800.0
2012-08-22 09:30:00,14.75,14.86,14.66,14.83,723500.0,10.8971,10.9784,10.8307,10.9562,723500.0
2012-08-22 09:35:00,14.83,14.91,14.8,14.87,225200.0,10.9562,11.0154,10.9341,10.9858,225200.0
2012-08-22 09:40:00,14.87,14.99,14.79,14.99,358600.0,10.9858,11.0745,10.9267,11.0745,358600.0
2012-08-22 09:45:00,14.99,15.03,14.92,14.93,281800.0,11.0745,11.104,11.0227,11.0301,281800.0
2012-08-22 09:50:00,14.93,14.97,14.93,14.94,189800.0,11.0301,11.0597,11.0301,11.0375,189800.0
2012-08-22 09:55:00,14.93,14.95,14.93,14.95,172500.0,11.0301,11.0449,11.0301,11.0449,172500.0
2012-08-22 10:00:00,14.95,14.97,14.85,14.97,416300.0,11.0449,11.0597,10.971,11.0597,416300.0
2012-08-22 10:05:00,14.97,15.02,14.94,15.02,481000.0,11.0597,11.0966,11.0375,11.0966,481000.0
2012-08-22 10:10:00,15.01,15.02,14.98,15.0,287200.0,11.0892,11.0966,11.0671,11.0818,287200.0
2012-08-22 10:15:00,15.0,15.07,15.0,15.04,293200.0,11.0818,11.1336,11.0818,11.1114,293200.0
2012-08-22 10:20:00,15.05,15.06,15.04,15.06,151200.0,11.1188,11.1262,11.1114,11.1262,151200.0
2012-08-22 10:25:00,15.06,15.11,15.05,15.1,360600.0,11.1262,11.1631,11.1188,11.1557,360600.0
2012-08-22 10:30:00,15.1,15.12,15.1,15.1,231000.0,11.1557,11.1705,11.1557,11.1557,231000.0
2012-08-22 10:35:00,15.11,15.15,15.09,15.11,260200.0,11.1631,11.1927,11.1483,11.1631,260200.0
2012-08-22 10:40:00,15.11,15.12,15.08,15.09,193100.0,11.1631,11.1705,11.1409,11.1483,193100.0
2012-08-22 10:45:00,15.08,15.09,14.96,14.97,343900.0,11.1409,11.1483,11.0523,11.0597,343900.0
2012-08-22 10:50:00,14.97,14.97,14.91,14.91,441900.0,11.0597,11.0597,11.0154,11.0154,441900.0
2012-08-22 10:55:00,14.91,14.92,14.86,14.86,282500.0,11.0154,11.0227,10.9784,10.9784,282500.0
2012-08-22 11:00:00,14.87,14.87,14.83,14.84,287800.0,10.9858,10.9858,10.9562,10.9636,287800.0
2012-08-22 11:05:00,14.84,14.89,14.84,14.86,392400.0,10.9636,11.0006,10.9636,10.9784,392400.0
2012-08-22 11:10:00,14.86,14.86,14.8,14.81,169600.0,10.9784,10.9784,10.9341,10.9415,169600.0
2012-08-22 11:15:00,14.8,14.85,14.78,14.82,255100.0,10.9341,10.971,10.9193,10.9489,255100.0
2012-08-22 11:20:00,14.83,14.85,14.81,14.84,99800.0,10.9562,10.971,10.9415,10.9636,99800.0
2012-08-22 11:25:00,14.84,14.87,14.82,14.86,64000.0,10.9636,10.9858,10.9489,10.9784,64000.0
2012-08-22 11:30:00,14.86,14.86,14.82,14.84,89700.0,10.9784,10.9784,10.9489,10.9636,89700.0
2012-08-22 11:35:00,14.83,14.87,14.83,14.86,82900.0,10.9562,10.9858,10.9562,10.9784,82900.0
2012-08-22 11:40:00,14.86,14.86,14.83,14.83,58100.0,10.9784,10.9784,10.9562,10.9562,58100.0
2012-08-22 11:45:00,14.83,14.84,14.81,14.84,104200.0,10.9562,10.9636,10.9415,10.9636,104200.0
2012-08-22 11:50:00,14.84,14.84,14.82,14.83,95300.0,10.9636,10.9636,10.9489,10.9562,95300.0
2012-08-22 11:55:00,14.83,14.85,14.83,14.84,45000.0,10.9562,10.971,10.9562,10.9636,45000.0
2012-08-22 12:00:00,14.85,14.86,14.84,14.84,49400.0,10.971,10.9784,10.9636,10.9636,49400.0
2012-08-22 12:05:00,14.85,14.85,14.81,14.81,59200.0,10.971,10.971,10.9415,10.9415,59200.0
2012-08-22 12:10:00,14.81,14.84,14.81,14.84,64400.0,10.9415,10.9636,10.9415,10.9636,64400.0
2012-08-22 12:15:00,14.83,14.84,14.83,14.83,83700.0,10.9562,10.9636,10.9562,10.9562,83700.0
2012-08-22 12:20:00,14.83,14.84,14.82,14.84,70700.0,10.9562,10.9636,10.9489,10.9636,70700.0
2012-08-22 12:25:00,14.84,14.84,14.82,14.84,46700.0,10.9636,10.9636,10.9489,10.9636,46700.0
2012-08-22 12:30:00,14.83,14.84,14.81,14.81,193300.0,10.9562,10.9636,10.9415,10.9415,193300.0
2012-08-22 12:35:00,14.81,14.82,14.78,14.78,121900.0,10.9415,10.9489,10.9193,10.9193,121900.0
2012-08-22 12:40:00,14.78,14.79,14.75,14.78,197100.0,10.9193,10.9267,10.8971,10.9193,197100.0
2012-08-22 12:45:00,14.78,14.78,14.73,14.73,174500.0,10.9193,10.9193,10.8824,10.8824,174500.0
2012-08-22 12:50:00,14.74,14.75,14.71,14.75,81400.0,10.8898,10.8971,10.8676,10.8971,81400.0
2012-08-22 12:55:00,14.75,14.75,14.71,14.72,113000.0,10.8971,10.8971,10.8676,10.875,113000.0
2012-08-22 13:00:00,14.72,14.75,14.72,14.75,101200.0,10.875,10.8971,10.875,10.8971,101200.0
2012-08-22 13:05:00,14.75,14.75,14.72,14.72,49200.0,10.8971,10.8971,10.875,10.875,49200.0
2012-08-22 13:10:00,14.72,14.73,14.68,14.7,135800.0,10.875,10.8824,10.8454,10.8602,135800.0
2012-08-22 13:15:00,14.71,14.71,14.69,14.71,88900.0,10.8676,10.8676,10.8528,10.8676,88900.0
2012-08-22 13:20:00,14.71,14.72,14.7,14.71,73500.0,10.8676,10.875,10.8602,10.8676,73500.0
2012-08-22 13:25:00,14.71,14.72,14.7,14.7,151200.0,10.8676,10.875,10.8602,10.8602,151200.0
2012-08-22 13:30:00,14.7,14.73,14.7,14.72,202200.0,10.8602,10.8824,10.8602,10.875,202200.0
2012-08-22 13:35:00,14.72,14.75,14.72,14.75,128700.0,10.875,10.8971,10.875,10.8971,128700.0
2012-08-22 13:40:00,14.75,14.8,14.75,14.79,108800.0,10.8971,10.9341,10.8971,10.9267,108800.0
2012-08-22 13:45:00,14.79,14.81,14.78,14.78,249900.0,10.9267,10.9415,10.9193,10.9193,249900.0
2012-08-22 13:50:00,14.78,14.8,14.78,14.78,195700.0,10.9193,10.9341,10.9193,10.9193,195700.0
2012-08-22 13:55:00,14.79,14.85,14.77,14.85,388000.0,10.9267,10.971,10.9119,10.971,388000.0
2012-08-22 14:00:00,14.85,14.93,14.85,14.87,680400.0,10.971,11.0301,10.971,10.9858,680400.0
2012-08-22 14:05:00,14.87,14.9,14.83,14.83,192800.0,10.9858,11.008,10.9562,10.9562,192800.0
2012-08-22 14:10:00,14.83,14.91,14.83,14.83,190800.0,10.9562,11.0154,10.9562,10.9562,190800.0
2012-08-22 14:15:00,14.83,14.86,14.75,14.77,367400.0,10.9562,10.9784,10.8971,10.9119,367400.0
2012-08-22 14:20:00,14.77,14.78,14.71,14.74,324200.0,10.9119,10.9193,10.8676,10.8898,324200.0
2012-08-22 14:25:00,14.74,14.8,14.74,14.8,112500.0,10.8898,10.9341,10.8898,10.9341,112500.0
2012-08-22 14:30:00,14.79,14.86,14.78,14.85,182000.0,10.9267,10.9784,10.9193,10.971,182000.0
2012-08-22 14:35:00,14.85,14.87,14.83,14.87,126400.0,10.971,10.9858,10.9562,10.9858,126400.0
2012-08-22 14:40:00,14.86,14.89,14.86,14.86,123700.0,10.9784,11.0006,10.9784,10.9784,123700.0
2012-08-22 14:45:00,14.87,14.91,14.86,14.87,174300.0,10.9858,11.0154,10.9784,10.9858,174300.0
2012-08-22 14:50:00,14.87,14.89,14.86,14.88,189200.0,10.9858,11.0006,10.9784,10.9932,189200.0
2012-08-22 14:55:00,14.88,14.93,14.88,14.92,178700.0,10.9932,11.0301,10.9932,11.0227,178700.0
2012-08-22 15:00:00,14.92,14.93,14.89,14.9,152600.0,11.0227,11.0301,11.0006,11.008,152600.0
2012-08-22 15:05:00,14.9,14.91,14.88,14.91,91400.0,11.008,11.0154,10.9932,11.0154,91400.0
2012-08-22 15:10:00,14.91,14.91,14.87,14.88,139900.0,11.0154,11.0154,10.9858,10.9932,139900.0
2012-08-22 15:15:00,14.88,14.88,14.84,14.84,96500.0,10.9932,10.9932,10.9636,10.9636,96500.0
2012-08-22 15:20:00,14.85,14.87,14.84,14.86,69000.0,10.971,10.9858,10.9636,10.9784,69000.0
2012-08-22 15:25:00,14.86,14.87,14.83,14.86,121700.0,10.9784,10.9858,10.9562,10.9784,121700.0
2012-08-22 15:30:00,14.86,14.87,14.83,14.84,157700.0,10.9784,10.9858,10.9562,10.9636,157700.0
2012-08-22 15:35:00,14.84,14.86,14.83,14.85,117300.0,10.9636,10.9784,10.9562,10.971,117300.0
2012-08-22 15:40:00,14.85,14.9,14.85,14.88,317600.0,10.971,11.008,10.971,10.9932,317600.0
2012-08-22 15:45:00,14.87,14.88,14.85,14.87,287600.0,10.9858,10.9932,10.971,10.9858,287600.0
2012-08-22 15:50:00,14.88,14.91,14.86,14.89,608800.0,10.9932,11.0154,10.9784,11.0006,608800.0
2012-08-22 15:55:00,14.89,14.89,14.86,14.87,875400.0,11.0006,11.0006,10.9784,10.9858,875400.0
2012-08-23 09:30:00,14.86,14.89,14.8,14.86,350300.0,10.9784,11.0006,10.9341,10.9784,350300.0
2012-08-23 09:35:00,14.86,14.87,14.74,14.76,206300.0,10.9784,10.9858,10.8898,10.9045,206300.0
2012-08-23 09:40:00,14.75,14.83,14.74,14.82,191600.0,10.8971,10.9562,10.8898,10.9489,191600.0
2012-08-23 09:45:00,14.83,14.85,14.77,14.78,106000.0,10.9562,10.971,10.9119,10.9193,106000.0
2012-08-23 09:50:00,14.77,14.8,14.76,14.77,113800.0,10.9119,10.9341,10.9045,10.9119,113800.0
2012-08-23 09:55:00,14.78,14.78,14.7,14.7,236400.0,10.9193,10.9193,10.8602,10.8602,236400.0
2012-08-23 10:00:00,14.71,14.78,14.7,14.75,195900.0,10.8676,10.9193,10.8602,10.8971,195900.0
2012-08-23 10:05:00,14.75,14.76,14.7,14.71,251000.0,10.8971,10.9045,10.8602,10.8676,251000.0
2012-08-23 10:10:00,14.71,14.71,14.68,14.7,167500.0,10.8676,10.8676,10.8454,10.8602,167500.0
2012-08-23 10:15:00,14.7,14.7,14.65,14.66,395100.0,10.8602,10.8602,10.8233,10.8307,395100.0
2012-08-23 10:20:00,14.67,14.68,14.64,14.68,331000.0,10.838,10.8454,10.8159,10.8454,331000.0
2012-08-23 10:25:00,14.68,14.68,14.64,14.66,204400.0,10.8454,10.8454,10.8159,10.8307,204400.0
2012-08-23 10:30:00,14.66,14.7,14.63,14.7,513700.0,10.8307,10.8602,10.8085,10.8602,513700.0
2012-08-23 10:35:00,14.7,14.77,14.7,14.77,305200.0,10.8602,10.9119,10.8602,10.9119,305200.0
2012-08-23 10:40:00,14.77,14.8,14.76,14.8,397600.0,10.9119,10.9341,10.9045,10.9341,397600.0
2012-08-23 10:45:00,14.8,14.83,14.78,14.79,231200.0,10.9341,10.9562,10.9193,10.9267,231200.0
2012-08-23 10:50:00,14.79,14.81,14.76,14.77,89400.0,10.9267,10.9415,10.9045,10.9119,89400.0
2012-08-23 10:55:00,14.76,14.77,14.73,14.74,40000.0,10.9045,10.9119,10.8824,10.8898,40000.0
2012-08-23 11:00:00,14.74,14.75,14.7,14.7,142400.0,10.8898,10.8971,10.8602,10.8602,142400.0
2012-08-23 11:05:00,14.7,14.72,14.7,14.72,94100.0,10.8602,10.875,10.8602,10.875,94100.0
2012-08-23 11:10:00,14.72,14.75,14.71,14.74,124300.0,10.875,10.8971,10.8676,10.8898,124300.0
2012-08-23 11:15:00,14.74,14.8,14.74,14.79,173800.0,10.8898,10.9341,10.8898,10.9267,173800.0
2012-08-23 11:20:00,14.8,14.8,14.76,14.77,80700.0,10.9341,10.9341,10.9045,10.9119,80700.0
2012-08-23 11:25:00,14.76,14.79,14.75,14.78,120200.0,10.9045,10.9267,10.8971,10.9193,120200.0
2012-08-23 11:30:00,14.79,14.79,14.75,14.75,54300.0,10.9267,10.9267,10.8971,10.8971,54300.0
2012-08-23 11:35:00,14.75,14.76,14.74,14.74,36100.0,10.8971,10.9045,10.8898,10.8898,36100.0
2012-08-23 11:40:00,14.74,14.78,14.73,14.75,157900.0,10.8898,10.9193,10.8824,10.8971,157900.0
2012-08-23 11:45:00,14.75,14.76,14.74,14.74,35300.0,10.8971,10.9045,10.8898,10.8898,35300.0
2012-08-23 11:50:00,14.74,14.74,14.71,14.71,65100.0,10.8898,10.8898,10.8676,10.8676,65100.0
2012-08-23 11:55:00,14.71,14.75,14.71,14.73,109400.0,10.8676,10.8971,10.8676,10.8824,109400.0
2012-08-23 12:00:00,14.73,14.74,14.7,14.71,123700.0,10.8824,10.8898,10.8602,10.8676,123700.0
2012-08-23 12:05:00,14.71,14.73,14.7,14.72,161300.0,10.8676,10.8824,10.8602,10.875,161300.0
2012-08-23 12:10:00,14.73,14.73,14.7,14.7,66400.0,10.8824,10.8824,10.8602,10.8602,66400.0
2012-08-23 12:15:00,14.7,14.72,14.7,14.7,117100.0,10.8602,10.875,10.8602,10.8602,117100.0
2012-08-23 12:20:00,14.7,14.73,14.7,14.71,224000.0,10.8602,10.8824,10.8602,10.8676,224000.0
2012-08-23 12:25:00,14.7,14.71,14.69,14.69,80700.0,10.8602,10.8676,10.8528,10.8528,80700.0
2012-08-23 12:30:00,14.69,14.71,14.69,14.7,73900.0,10.8528,10.8676,10.8528,10.8602,73900.0
2012-08-23 12:35:00,14.7,14.71,14.66,14.66,141300.0,10.8602,10.8676,10.8307,10.8307,141300.0
2012-08-23 12:40:00,14.67,14.69,14.66,14.68,97600.0,10.838,10.8528,10.8307,10.8454,97600.0
2012-08-23 12:45:00,14.69,14.69,14.68,14.68,35500.0,10.8528,10.8528,10.8454,10.8454,35500.0
2012-08-23 12:50:00,14.68,14.69,14.66,14.66,55300.0,10.8454,10.8528,10.8307,10.8307,55300.0
2012-08-23 12:55:00,14.66,14.66,14.63,14.63,127700.0,10.8307,10.8307,10.8085,10.8085,127700.0
2012-08-23 13:00:00,14.63,14.64,14.6,14.61,241100.0,10.8085,10.8159,10.7863,10.7937,241100.0
2012-08-23 13:05:00,14.61,14.62,14.61,14.62,115600.0,10.7937,10.8011,10.7937,10.8011,115600.0
2012-08-23 13:10:00,14.62,14.64,14.57,14.57,242700.0,10.8011,10.8159,10.7642,10.7642,242700.0
2012-08-23 13:15:00,14.57,14.58,14.55,14.55,265300.0,10.7642,10.7716,10.7494,10.7494,265300.0
2012-08-23 13:20:00,14.56,14.56,14.52,14.52,125800.0,10.7568,10.7568,10.7272,10.7272,125800.0
2012-08-23 13:25:00,14.53,14.55,14.51,14.51,331400.0,10.7346,10.7494,10.7198,10.7198,331400.0
2012-08-23 13:30:00,14.51,14.54,14.46,14.54,745800.0,10.7198,10.742,10.6829,10.742,745800.0
2012-08-23 13:35:00,14.54,14.56,14.52,14.53,142200.0,10.742,10.7568,10.7272,10.7346,142200.0
2012-08-23 13:40:00,14.52,14.55,14.52,14.53,167500.0,10.7272,10.7494,10.7272,10.7346,167500.0
2012-08-23 13:45:00,14.54,14.54,14.53,14.54,449100.0,10.742,10.742,10.7346,10.742,449100.0
2012-08-23 13:50:00,14.53,14.56,14.52,14.55,101800.0,10.7346,10.7568,10.7272,10.7494,101800.0
2012-08-23 13:55:00,14.55,14.58,14.55,14.57,68700.0,10.7494,10.7716,10.7494,10.7642,68700.0
2012-08-23 14:00:00,14.56,14.59,14.56,14.57,296400.0,10.7568,10.7789,10.7568,10.7642,296400.0
2012-08-23 14:05:00,14.57,14.58,14.55,14.58,127400.0,10.7642,10.7716,10.7494,10.7716,127400.0
2012-08-23 14:10:00,14.58,14.58,14.57,14.57,191400.0,10.7716,10.7716,10.7642,10.7642,191400.0
2012-08-23 14:15:00,14.58,14.6,14.56,14.56,184300.0,10.7716,10.7863,10.7568,10.7568,184300.0
2012-08-23 14:20:00,14.57,14.58,14.55,14.58,151300.0,10.7642,10.7716,10.7494,10.7716,151300.0
2012-08-23 14:25:00,14.58,14.59,14.57,14.58,181500.0,10.7716,10.7789,10.7642,10.7716,181500.0
2012-08-23 14:30:00,14.57,14.58,14.57,14.58,107200.0,10.7642,10.7716,10.7642,10.7716,107200.0
2012-08-23 14:35:00,14.58,14.6,14.57,14.59,164100.0,10.7716,10.7863,10.7642,10.7789,164100.0
2012-08-23 14:40:00,14.6,14.6,14.58,14.58,165200.0,10.7863,10.7863,10.7716,10.7716,165200.0
2012-08-23 14:45:00,14.59,14.59,14.58,14.58,615200.0,10.7789,10.7789,10.7716,10.7716,615200.0
2012-08-23 14:50:00,14.58,14.59,14.55,14.56,99800.0,10.7716,10.7789,10.7494,10.7568,99800.0
2012-08-23 14:55:00,14.56,14.57,14.53,14.53,259500.0,10.7568,10.7642,10.7346,10.7346,259500.0
2012-08-23 15:00:00,14.54,14.54,14.53,14.54,194800.0,10.742,10.742,10.7346,10.742,194800.0
2012-08-23 15:05:00,14.54,14.59,14.54,14.59,266000.0,10.742,10.7789,10.742,10.7789,266000.0
2012-08-23 15:10:00,14.59,14.6,14.57,14.58,114500.0,10.7789,10.7863,10.7642,10.7716,114500.0
2012-08-23 15:15:00,14.58,14.59,14.57,14.58,186900.0,10.7716,10.7789,10.7642,10.7716,186900.0
2012-08-23 15:20:00,14.57,14.58,14.51,14.51,99700.0,10.7642,10.7716,10.7198,10.7198,99700.0
2012-08-23 15:25:00,14.51,14.52,14.48,14.5,344100.0,10.7198,10.7272,10.6977,10.7124,344100.0
2012-08-23 15:30:00,14.49,14.49,14.47,14.48,127500.0,10.7051,10.7051,10.6903,10.6977,127500.0
2012-08-23 15:35:00,14.48,14.51,14.47,14.48,425900.0,10.6977,10.7198,10.6903,10.6977,425900.0
2012-08-23 15:40:00,14.48,14.49,14.45,14.46,526300.0,10.6977,10.7051,10.6755,10.6829,526300.0
2012-08-23 15:45:00,14.46,14.49,14.46,14.46,426700.0,10.6829,10.7051,10.6829,10.6829,426700.0
2012-08-23 15:50:00,14.46,14.48,14.45,14.48,509000.0,10.6829,10.6977,10.6755,10.6977,509000.0
2012-08-23 15:55:00,14.48,14.51,14.47,14.51,1332900.0,10.6977,10.7198,10.6903,10.7198,1332900.0
2012-08-24 09:30:00,14.33,14.42,14.3,14.38,675500.0,10.5869,10.6533,10.5647,10.6238,675500.0
2012-08-24 09:35:00,14.37,14.39,14.28,14.28,477500.0,10.6164,10.6312,10.5499,10.5499,477500.0
2012-08-24 09:40:00,14.28,14.3,14.2,14.2,334300.0,10.5499,10.5647,10.4908,10.4908,334300.0
2012-08-24 09:45:00,14.2,14.3,14.18,14.3,442400.0,10.4908,10.5647,10.476,10.5647,442400.0
2012-08-24 09:50:00,14.29,14.3,14.25,14.26,168500.0,10.5573,10.5647,10.5277,10.5351,168500.0
2012-08-24 09:55:00,14.25,14.26,14.22,14.22,179400.0,10.5277,10.5351,10.5056,10.5056,179400.0
2012-08-24 10:00:00,14.22,14.28,14.22,14.24,184700.0,10.5056,10.5499,10.5056,10.5204,184700.0
2012-08-24 10:05:00,14.24,14.28,14.24,14.28,133800.0,10.5204,10.5499,10.5204,10.5499,133800.0
2012-08-24 10:10:00,14.27,14.31,14.27,14.28,192200.0,10.5425,10.5721,10.5425,10.5499,192200.0
2012-08-24 10:15:00,14.28,14.29,14.26,14.28,128300.0,10.5499,10.5573,10.5351,10.5499,128300.0
2012-08-24 10:20:00,14.28,14.32,14.27,14.32,138000.0,10.5499,10.5795,10.5425,10.5795,138000.0
2012-08-24 10:25:00,14.31,14.32,14.31,14.32,31800.0,10.5721,10.5795,10.5721,10.5795,31800.0
2012-08-24 10:30:00,14.32,14.35,14.31,14.35,153700.0,10.5795,10.6016,10.5721,10.6016,153700.0
2012-08-24 10:35:00,14.35,14.42,14.35,14.4,390500.0,10.6016,10.6533,10.6016,10.6386,390500.0
2012-08-24 10:40:00,14.4,14.4,14.38,14.4,92100.0,10.6386,10.6386,10.6238,10.6386,92100.0
2012-08-24 10:45:00,14.39,14.44,14.39,14.41,239100.0,10.6312,10.6681,10.6312,10.646,239100.0
2012-08-24 10:50:00,14.41,14.41,14.37,14.38,119300.0,10.646,10.646,10.6164,10.6238,119300.0
2012-08-24 10:55:00,14.38,14.38,14.33,14.33,109800.0,10.6238,10.6238,10.5869,10.5869,109800.0
2012-08-24 11:00:00,14.33,14.38,14.33,14.37,143800.0,10.5869,10.6238,10.5869,10.6164,143800.0
2012-08-24 11:05:00,14.36,14.37,14.34,14.35,172000.0,10.609,10.6164,10.5942,10.6016,172000.0
2012-08-24 11:10:00,14.35,14.35,14.34,14.35,44700.0,10.6016,10.6016,10.5942,10.6016,44700.0
2012-08-24 11:15:00,14.34,14.49,14.34,14.48,702100.0,10.5942,10.7051,10.5942,10.6977,702100.0
2012-08-24 11:20:00,14.48,14.52,14.46,14.47,240000.0,10.6977,10.7272,10.6829,10.6903,240000.0
2012-08-24 11:25:00,14.48,14.5,14.47,14.49,105800.0,10.6977,10.7124,10.6903,10.7051,105800.0
2012-08-24 11:30:00,14.49,14.54,14.48,14.52,262900.0,10.7051,10.742,10.6977,10.7272,262900.0
2012-08-24 11:35:00,14.53,14.53,14.5,14.52,105800.0,10.7346,10.7346,10.7124,10.7272,105800.0
2012-08-24 11:40:00,14.52,14.52,14.45,14.46,217300.0,10.7272,10.7272,10.6755,10.6829,217300.0
2012-08-24 11:45:00,14.46,14.46,14.42,14.45,264200.0,10.6829,10.6829,10.6533,10.6755,264200.0
2012-08-24 11:50:00,14.45,14.46,14.42,14.44,120100.0,10.6755,10.6829,10.6533,10.6681,120100.0
2012-08-24 11:55:00,14.44,14.44,14.41,14.41,126500.0,10.6681,10.6681,10.646,10.646,126500.0
2012-08-24 12:00:00,14.41,14.45,14.41,14.44,138100.0,10.646,10.6755,10.646,10.6681,138100.0
2012-08-24 12:05:00,14.45,14.48,14.45,14.47,191200.0,10.6755,10.6977,10.6755,10.6903,191200.0
2012-08-24 12:10:00,14.47,14.48,14.45,14.46,60500.0,10.6903,10.6977,10.6755,10.6829,60500.0
2012-08-24 12:15:00,14.45,14.46,14.43,14.45,78600.0,10.6755,10.6829,10.6607,10.6755,78600.0
2012-08-24 12:20:00,14.45,14.46,14.44,14.46,53700.0,10.6755,10.6829,10.6681,10.6829,53700.0
2012-08-24 12:25:00,14.45,14.49,14.45,14.49,51900.0,10.6755,10.7051,10.6755,10.7051,51900.0
2012-08-24 12:30:00,14.49,14.51,14.48,14.5,81100.0,10.7051,10.7198,10.6977,10.7124,81100.0
2012-08-24 12:35:00,14.5,14.5,14.48,14.49,70500.0,10.7124,10.7124,10.6977,10.7051,70500.0
2012-08-24 12:40:00,14.49,14.54,14.49,14.54,93300.0,10.7051,10.742,10.7051,10.742,93300.0
2012-08-24 12:45:00,14.54,14.58,14.54,14.55,142400.0,10.742,10.7716,10.742,10.7494,142400.0
2012-08-24 12:50:00,14.54,14.55,14.53,14.54,59700.0,10.742,10.7494,10.7346,10.742,59700.0
2012-08-24 12:55:00,14.53,14.58,14.53,14.58,132100.0,10.7346,10.7716,10.7346,10.7716,132100.0
2012-08-24 13:00:00,14.58,14.58,14.54,14.54,118500.0,10.7716,10.7716,10.742,10.742,118500.0
2012-08-24 13:05:00,14.55,14.56,14.53,14.56,96100.0,10.7494,10.7568,10.7346,10.7568,96100.0
2012-08-24 13:10:00,14.55,14.56,14.55,14.56,30400.0,10.7494,10.7568,10.7494,10.7568,30400.0
2012-08-24 13:15:00,14.56,14.56,14.55,14.56,16300.0,10.7568,10.7568,10.7494,10.7568,16300.0
2012-08-24 13:20:00,14.56,14.56,14.55,14.56,51600.0,10.7568,10.7568,10.7494,10.7568,51600.0
2012-08-24 13:25:00,14.56,14.61,14.55,14.61,278200.0,10.7568,10.7937,10.7494,10.7937,278200.0
2012-08-24 13:30:00,14.6,14.61,14.59,14.61,73400.0,10.7863,10.7937,10.7789,10.7937,73400.0
2012-08-24 13:35:00,14.61,14.61,14.59,14.6,65400.0,10.7937,10.7937,10.7789,10.7863,65400.0
2012-08-24 13:40:00,14.6,14.63,14.59,14.63,122000.0,10.7863,10.8085,10.7789,10.8085,122000.0
2012-08-24 13:45:00,14.63,14.67,14.62,14.63,130800.0,10.8085,10.838,10.8011,10.8085,130800.0
2012-08-24 13:50:00,14.64,14.64,14.62,14.62,49500.0,10.8159,10.8159,10.8011,10.8011,49500.0
2012-08-24 13:55:00,14.63,14.63,14.58,14.6,113800.0,10.8085,10.8085,10.7716,10.7863,113800.0
2012-08-24 14:00:00,14.6,14.61,14.59,14.61,95800.0,10.7863,10.7937,10.7789,10.7937,95800.0
2012-08-24 14:05:00,14.6,14.62,14.59,14.62,107600.0,10.7863,10.8011,10.7789,10.8011,107600.0
2012-08-24 14:10:00,14.61,14.62,14.61,14.62,53900.0,10.7937,10.8011,10.7937,10.8011,53900.0
2012-08-24 14:15:00,14.61,14.63,14.61,14.63,97900.0,10.7937,10.8085,10.7937,10.8085,97900.0
2012-08-24 14:20:00,14.63,14.64,14.62,14.64,62800.0,10.8085,10.8159,10.8011,10.8159,62800.0
2012-08-24 14:25:00,14.64,14.65,14.63,14.65,175800.0,10.8159,10.8233,10.8085,10.8233,175800.0
2012-08-24 14:30:00,14.65,14.66,14.64,14.66,60300.0,10.8233,10.8307,10.8159,10.8307,60300.0
2012-08-24 14:35:00,14.66,14.66,14.62,14.64,223900.0,10.8307,10.8307,10.8011,10.8159,223900.0
2012-08-24 14:40:00,14.65,14.65,14.62,14.63,47100.0,10.8233,10.8233,10.8011,10.8085,47100.0
2012-08-24 14:45:00,14.63,14.63,14.6,14.6,106500.0,10.8085,10.8085,10.7863,10.7863,106500.0
2012-08-24 14:50:00,14.6,14.61,14.58,14.58,103500.0,10.7863,10.7937,10.7716,10.7716,103500.0
2012-08-24 14:55:00,14.59,14.6,14.58,14.6,85500.0,10.7789,10.7863,10.7716,10.7863,85500.0
2012-08-24 15:00:00,14.6,14.6,14.59,14.6,25800.0,10.7863,10.7863,10.7789,10.7863,25800.0
2012-08-24 15:05:00,14.6,14.6,14.59,14.6,60200.0,10.7863,10.7863,10.7789,10.7863,60200.0
2012-08-24 15:10:00,14.6,14.61,14.59,14.61,132800.0,10.7863,10.7937,10.7789,10.7937,132800.0
2012-08-24 15:15:00,14.6,14.62,14.6,14.62,237600.0,10.7863,10.8011,10.7863,10.8011,237600.0
2012-08-24 15:20:00,14.62,14.62,14.61,14.62,51500.0,10.8011,10.8011,10.7937,10.8011,51500.0
2012-08-24 15:25:00,14.62,14.63,14.61,14.62,159300.0,10.8011,10.8085,10.7937,10.8011,159300.0
2012-08-24 15:30:00,14.62,14.63,14.6,14.61,93800.0,10.8011,10.8085,10.7863,10.7937,93800.0
2012-08-24 15:35:00,14.6,14.61,14.59,14.6,138300.0,10.7863,10.7937,10.7789,10.7863,138300.0
2012-08-24 15:40:00,14.61,14.63,14.59,14.6,340100.0,10.7937,10.8085,10.7789,10.7863,340100.0
2012-08-24 15:45:00,14.61,14.63,14.57,14.57,328600.0,10.7937,10.8085,10.7642,10.7642,328600.0
2012-08-24 15:50:00,14.58,14.58,14.53,14.54,445700.0,10.7716,10.7716,10.7346,10.742,445700.0
2012-08-24 15:55:00,14.53,14.57,14.53,14.56,1069200.0,10.7346,10.7642,10.7346,10.7568,1069200.0
2012-08-27 09:30:00,14.62,14.69,14.58,14.62,203800.0,10.8011,10.8528,10.7716,10.8011,203800.0
2012-08-27 09:35:00,14.63,14.67,14.58,14.58,153400.0,10.8085,10.838,10.7716,10.7716,153400.0
2012-08-27 09:40:00,14.58,14.61,14.54,14.58,169800.0,10.7716,10.7937,10.742,10.7716,169800.0
2012-08-27 09:45:00,14.58,14.63,14.55,14.63,161700.0,10.7716,10.8085,10.7494,10.8085,161700.0
2012-08-27 09:50:00,14.62,14.63,14.56,14.56,212600.0,10.8011,10.8085,10.7568,10.7568,212600.0
2012-08-27 09:55:00,14.56,14.57,14.5,14.5,261500.0,10.7568,10.7642,10.7124,10.7124,261500.0
2012-08-27 10:00:00,14.5,14.53,14.48,14.51,217500.0,10.7124,10.7346,10.6977,10.7198,217500.0
2012-08-27 10:05:00,14.5,14.5,14.47,14.48,240500.0,10.7124,10.7124,10.6903,10.6977,240500.0
2012-08-27 10:10:00,14.48,14.51,14.47,14.5,234300.0,10.6977,10.7198,10.6903,10.7124,234300.0
2012-08-27 10:15:00,14.5,14.55,14.5,14.53,145400.0,10.7124,10.7494,10.7124,10.7346,145400.0
2012-08-27 10:20:00,14.54,14.56,14.52,14.54,137400.0,10.742,10.7568,10.7272,10.742,137400.0
2012-08-27 10:25:00,14.54,14.55,14.51,14.53,154500.0,10.742,10.7494,10.7198,10.7346,154500.0
2012-08-27 10:30:00,14.53,14.53,14.49,14.5,91600.0,10.7346,10.7346,10.7051,10.7124,91600.0
2012-08-27 10:35:00,14.5,14.53,14.49,14.52,50300.0,10.7124,10.7346,10.7051,10.7272,50300.0
2012-08-27 10:40:00,14.52,14.53,14.5,14.51,112500.0,10.7272,10.7346,10.7124,10.7198,112500.0
2012-08-27 10:45:00,14.52,14.54,14.51,14.51,139400.0,10.7272,10.742,10.7198,10.7198,139400.0
2012-08-27 10:50:00,14.51,14.54,14.5,14.5,66400.0,10.7198,10.742,10.7124,10.7124,66400.0
2012-08-27 10:55:00,14.5,14.52,14.47,14.51,85100.0,10.7124,10.7272,10.6903,10.7198,85100.0
2012-08-27 11:00:00,14.5,14.54,14.5,14.53,79400.0,10.7124,10.742,10.7124,10.7346,79400.0
2012-08-27 11:05:00,14.53,14.58,14.53,14.55,202700.0,10.7346,10.7716,10.7346,10.7494,202700.0
2012-08-27 11:10:00,14.56,14.58,14.55,14.56,120800.0,10.7568,10.7716,10.7494,10.7568,120800.0
2012-08-27 11:15:00,14.57,14.64,14.56,14.6,190500.0,10.7642,10.8159,10.7568,10.7863,190500.0
2012-08-27 11:20:00,14.61,14.63,14.58,14.6,90900.0,10.7937,10.8085,10.7716,10.7863,90900.0
2012-08-27 11:25:00,14.6,14.64,14.59,14.64,67800.0,10.7863,10.8159,10.7789,10.8159,67800.0
2012-08-27 11:30:00,14.64,14.65,14.62,14.64,151600.0,10.8159,10.8233,10.8011,10.8159,151600.0
2012-08-27 11:35:00,14.63,14.65,14.63,14.63,62300.0,10.8085,10.8233,10.8085,10.8085,62300.0
2012-08-27 11:40:00,14.63,14.68,14.63,14.67,83300.0,10.8085,10.8454,10.8085,10.838,83300.0
2012-08-27 11:45:00,14.68,14.7,14.67,14.69,37700.0,10.8454,10.8602,10.838,10.8528,37700.0
2012-08-27 11:50:00,14.69,14.7,14.66,14.67,109600.0,10.8528,10.8602,10.8307,10.838,109600.0
2012-08-27 11:55:00,14.66,14.67,14.64,14.64,49100.0,10.8307,10.838,10.8159,10.8159,49100.0
2012-08-27 12:00:00,14.64,14.66,14.63,14.65,96600.0,10.8159,10.8307,10.8085,10.8233,96600.0
2012-08-27 12:05:00,14.65,14.66,14.63,14.64,61300.0,10.8233,10.8307,10.8085,10.8159,61300.0
2012-08-27 12:10:00,14.65,14.66,14.64,14.65,55400.0,10.8233,10.8307,10.8159,10.8233,55400.0
2012-08-27 12:15:00,14.66,14.67,14.64,14.65,112700.0,10.8307,10.838,10.8159,10.8233,112700.0
2012-08-27 12:20:00,14.65,14.66,14.63,14.64,121500.0,10.8233,10.8307,10.8085,10.8159,121500.0
2012-08-27 12:25:00,14.63,14.63,14.61,14.63,88100.0,10.8085,10.8085,10.7937,10.8085,88100.0
2012-08-27 12:30:00,14.62,14.64,14.61,14.64,64900.0,10.8011,10.8159,10.7937,10.8159,64900.0
2012-08-27 12:35:00,14.64,14.66,14.63,14.66,25800.0,10.8159,10.8307,10.8085,10.8307,25800.0
2012-08-27 12:40:00,14.66,14.69,14.65,14.68,74100.0,10.8307,10.8528,10.8233,10.8454,74100.0
2012-08-27 12:45:00,14.67,14.68,14.65,14.66,72300.0,10.838,10.8454,10.8233,10.8307,72300.0
2012-08-27 12:50:00,14.67,14.67,14.64,14.65,58400.0,10.838,10.838,10.8159,10.8233,58400.0
2012-08-27 12:55:00,14.65,14.66,14.64,14.66,46100.0,10.8233,10.8307,10.8159,10.8307,46100.0
2012-08-27 13:00:00,14.65,14.66,14.64,14.64,15500.0,10.8233,10.8307,10.8159,10.8159,15500.0
2012-08-27 13:05:00,14.64,14.66,14.63,14.66,81800.0,10.8159,10.8307,10.8085,10.8307,81800.0
2012-08-27 13:10:00,14.66,14.67,14.65,14.67,18900.0,10.8307,10.838,10.8233,10.838,18900.0
2012-08-27 13:15:00,14.67,14.68,14.67,14.68,17500.0,10.838,10.8454,10.838,10.8454,17500.0
2012-08-27 13:20:00,14.67,14.7,14.67,14.7,35700.0,10.838,10.8602,10.838,10.8602,35700.0
2012-08-27 13:25:00,14.7,14.7,14.68,14.68,38400.0,10.8602,10.8602,10.8454,10.8454,38400.0
2012-08-27 13:30:00,14.68,14.69,14.67,14.68,63400.0,10.8454,10.8528,10.838,10.8454,63400.0
2012-08-27 13:35:00,14.68,14.69,14.66,14.67,26700.0,10.8454,10.8528,10.8307,10.838,26700.0
2012-08-27 13:40:00,14.66,14.66,14.62,14.63,148900.0,10.8307,10.8307,10.8011,10.8085,148900.0
2012-08-27 13:45:00,14.63,14.64,14.63,14.63,29100.0,10.8085,10.8159,10.8085,10.8085,29100.0
2012-08-27 13:50:00,14.63,14.67,14.62,14.66,141900.0,10.8085,10.838,10.8011,10.8307,141900.0
2012-08-27 13:55:00,14.66,14.66,14.64,14.64,25800.0,10.8307,10.8307,10.8159,10.8159,25800.0
2012-08-27 14:00:00,14.64,14.65,14.61,14.63,137500.0,10.8159,10.8233,10.7937,10.8085,137500.0
2012-08-27 14:05:00,14.62,14.64,14.62,14.63,23100.0,10.8011,10.8159,10.8011,10.8085,23100.0
2012-08-27 14:10:00,14.64,14.65,14.63,14.63,33300.0,10.8159,10.8233,10.8085,10.8085,33300.0
2012-08-27 14:15:00,14.63,14.64,14.59,14.61,91300.0,10.8085,10.8159,10.7789,10.7937,91300.0
2012-08-27 14:20:00,14.61,14.62,14.61,14.61,19700.0,10.7937,10.8011,10.7937,10.7937,19700.0
2012-08-27 14:25:00,14.61,14.62,14.61,14.62,34600.0,10.7937,10.8011,10.7937,10.8011,34600.0
2012-08-27 14:30:00,14.62,14.63,14.61,14.63,41500.0,10.8011,10.8085,10.7937,10.8085,41500.0
2012-08-27 14:35:00,14.62,14.64,14.62,14.64,77100.0,10.8011,10.8159,10.8011,10.8159,77100.0
2012-08-27 14:40:00,14.63,14.64,14.62,14.63,43200.0,10.8085,10.8159,10.8011,10.8085,43200.0
2012-08-27 14:45:00,14.63,14.63,14.59,14.59,127400.0,10.8085,10.8085,10.7789,10.7789,127400.0
2012-08-27 14:50:00,14.59,14.63,14.59,14.63,58900.0,10.7789,10.8085,10.7789,10.8085,58900.0
2012-08-27 14:55:00,14.62,14.64,14.61,14.61,53400.0,10.8011,10.8159,10.7937,10.7937,53400.0
2012-08-27 15:00:00,14.61,14.63,14.61,14.62,65900.0,10.7937,10.8085,10.7937,10.8011,65900.0
2012-08-27 15:05:00,14.62,14.62,14.58,14.59,109200.0,10.8011,10.8011,10.7716,10.7789,109200.0
2012-08-27 15:10:00,14.59,14.59,14.56,14.57,39900.0,10.7789,10.7789,10.7568,10.7642,39900.0
2012-08-27 15:15:00,14.56,14.57,14.55,14.56,31300.0,10.7568,10.7642,10.7494,10.7568,31300.0
2012-08-27 15:20:00,14.56,14.56,14.52,14.55,136200.0,10.7568,10.7568,10.7272,10.7494,136200.0
2012-08-27 15:25:00,14.54,14.58,14.54,14.57,266000.0,10.742,10.7716,10.742,10.7642,266000.0
2012-08-27 15:30:00,14.57,14.61,14.57,14.59,159000.0,10.7642,10.7937,10.7642,10.7789,159000.0
2012-08-27 15:35:00,14.59,14.61,14.57,14.58,209700.0,10.7789,10.7937,10.7642,10.7716,209700.0
2012-08-27 15:40:00,14.59,14.61,14.58,14.58,173800.0,10.7789,10.7937,10.7716,10.7716,173800.0
2012-08-27 15:45:00,14.58,14.58,14.56,14.56,178700.0,10.7716,10.7716,10.7568,10.7568,178700.0
2012-08-27 15:50:00,14.57,14.57,14.53,14.54,259500.0,10.7642,10.7642,10.7346,10.742,259500.0
2012-08-27 15:55:00,14.54,14.55,14.53,14.54,570500.0,10.742,10.7494,10.7346,10.742,570500.0
2012-08-28 09:30:00,14.49,14.56,14.49,14.5,226100.0,10.7051,10.7568,10.7051,10.7124,226100.0
2012-08-28 09:35:00,14.5,14.59,14.49,14.56,115300.0,10.7124,10.7789,10.7051,10.7568,115300.0
2012-08-28 09:40:00,14.57,14.58,14.48,14.49,236100.0,10.7642,10.7716,10.6977,10.7051,236100.0
2012-08-28 09:45:00,14.49,14.56,14.49,14.56,148300.0,10.7051,10.7568,10.7051,10.7568,148300.0
2012-08-28 09:50:00,14.56,14.56,14.51,14.52,177000.0,10.7568,10.7568,10.7198,10.7272,177000.0
2012-08-28 09:55:00,14.52,14.52,14.47,14.47,170400.0,10.7272,10.7272,10.6903,10.6903,170400.0
2012-08-28 10:00:00,14.47,14.52,14.45,14.51,205500.0,10.6903,10.7272,10.6755,10.7198,205500.0
2012-08-28 10:05:00,14.51,14.56,14.5,14.54,160100.0,10.7198,10.7568,10.7124,10.742,160100.0
2012-08-28 10:10:00,14.54,14.62,14.54,14.58,337800.0,10.742,10.8011,10.742,10.7716,337800.0
2012-08-28 10:15:00,14.58,14.62,14.58,14.6,146500.0,10.7716,10.8011,10.7716,10.7863,146500.0
2012-08-28 10:20:00,14.6,14.7,14.6,14.65,143100.0,10.7863,10.8602,10.7863,10.8233,143100.0
2012-08-28 10:25:00,14.66,14.67,14.63,14.66,96000.0,10.8307,10.838,10.8085,10.8307,96000.0
2012-08-28 10:30:00,14.66,14.69,14.63,14.63,207300.0,10.8307,10.8528,10.8085,10.8085,207300.0
2012-08-28 10:35:00,14.64,14.65,14.61,14.64,99000.0,10.8159,10.8233,10.7937,10.8159,99000.0
2012-08-28 10:40:00,14.63,14.64,14.6,14.61,55700.0,10.8085,10.8159,10.7863,10.7937,55700.0
2012-08-28 10:45:00,14.62,14.62,14.6,14.61,55000.0,10.8011,10.8011,10.7863,10.7937,55000.0
2012-08-28 10:50:00,14.61,14.64,14.61,14.63,88900.0,10.7937,10.8159,10.7937,10.8085,88900.0
2012-08-28 10:55:00,14.63,14.63,14.56,14.57,142700.0,10.8085,10.8085,10.7568,10.7642,142700.0
2012-08-28 11:00:00,14.57,14.57,14.53,14.53,106200.0,10.7642,10.7642,10.7346,10.7346,106200.0
2012-08-28 11:05:00,14.53,14.57,14.5,14.56,246900.0,10.7346,10.7642,10.7124,10.7568,246900.0
2012-08-28 11:10:00,14.57,14.57,14.52,14.52,109600.0,10.7642,10.7642,10.7272,10.7272,109600.0
2012-08-28 11:15:00,14.52,14.56,14.51,14.56,73000.0,10.7272,10.7568,10.7198,10.7568,73000.0
2012-08-28 11:20:00,14.56,14.56,14.52,14.54,69000.0,10.7568,10.7568,10.7272,10.742,69000.0
2012-08-28 11:25:00,14.54,14.55,14.52,14.53,64000.0,10.742,10.7494,10.7272,10.7346,64000.0
2012-08-28 11:30:00,14.52,14.53,14.52,14.53,142800.0,10.7272,10.7346,10.7272,10.7346,142800.0
2012-08-28 11:35:00,14.54,14.56,14.54,14.54,68200.0,10.742,10.7568,10.742,10.742,68200.0
2012-08-28 11:40:00,14.54,14.55,14.52,14.55,78100.0,10.742,10.7494,10.7272,10.7494,78100.0
2012-08-28 11:45:00,14.54,14.59,14.54,14.59,51300.0,10.742,10.7789,10.742,10.7789,51300.0
2012-08-28 11:50:00,14.58,14.6,14.56,14.57,235500.0,10.7716,10.7863,10.7568,10.7642,235500.0
2012-08-28 11:55:00,14.58,14.6,14.56,14.59,153800.0,10.7716,10.7863,10.7568,10.7789,153800.0
2012-08-28 12:00:00,14.6,14.63,14.6,14.6,73300.0,10.7863,10.8085,10.7863,10.7863,73300.0
2012-08-28 12:05:00,14.6,14.63,14.59,14.59,128200.0,10.7863,10.8085,10.7789,10.7789,128200.0
2012-08-28 12:10:00,14.59,14.62,14.59,14.61,78700.0,10.7789,10.8011,10.7789,10.7937,78700.0
2012-08-28 12:15:00,14.62,14.64,14.6,14.63,130900.0,10.8011,10.8159,10.7863,10.8085,130900.0
2012-08-28 12:20:00,14.63,14.64,14.6,14.6,83200.0,10.8085,10.8159,10.7863,10.7863,83200.0
2012-08-28 12:25:00,14.61,14.64,14.61,14.61,98800.0,10.7937,10.8159,10.7937,10.7937,98800.0
2012-08-28 12:30:00,14.62,14.62,14.58,14.59,96000.0,10.8011,10.8011,10.7716,10.7789,96000.0
2012-08-28 12:35:00,14.6,14.61,14.59,14.61,36400.0,10.7863,10.7937,10.7789,10.7937,36400.0
2012-08-28 12:40:00,14.61,14.61,14.6,14.6,12000.0,10.7937,10.7937,10.7863,10.7863,12000.0
2012-08-28 12:45:00,14.61,14.62,14.6,14.61,57200.0,10.7937,10.8011,10.7863,10.7937,57200.0
2012-08-28 12:50:00,14.6,14.63,14.6,14.63,58000.0,10.7863,10.8085,10.7863,10.8085,58000.0
2012-08-28 12:55:00,14.63,14.64,14.62,14.64,108300.0,10.8085,10.8159,10.8011,10.8159,108300.0
2012-08-28 13:00:00,14.64,14.65,14.6,14.6,248200.0,10.8159,10.8233,10.7863,10.7863,248200.0
2012-08-28 13:05:00,14.61,14.61,14.57,14.61,62200.0,10.7937,10.7937,10.7642,10.7937,62200.0
2012-08-28 13:10:00,14.61,14.61,14.6,14.61,54400.0,10.7937,10.7937,10.7863,10.7937,54400.0
2012-08-28 13:15:00,14.61,14.61,14.59,14.6,31500.0,10.7937,10.7937,10.7789,10.7863,31500.0
2012-08-28 13:20:00,14.6,14.62,14.59,14.61,28200.0,10.7863,10.8011,10.7789,10.7937,28200.0
2012-08-28 13:25:00,14.61,14.62,14.6,14.61,50800.0,10.7937,10.8011,10.7863,10.7937,50800.0
2012-08-28 13:30:00,14.61,14.63,14.61,14.63,50800.0,10.7937,10.8085,10.7937,10.8085,50800.0
2012-08-28 13:35:00,14.62,14.64,14.62,14.64,57700.0,10.8011,10.8159,10.8011,10.8159,57700.0
2012-08-28 13:40:00,14.63,14.65,14.62,14.63,135100.0,10.8085,10.8233,10.8011,10.8085,135100.0
2012-08-28 13:45:00,14.63,14.64,14.61,14.63,264000.0,10.8085,10.8159,10.7937,10.8085,264000.0
2012-08-28 13:50:00,14.63,14.64,14.61,14.62,78000.0,10.8085,10.8159,10.7937,10.8011,78000.0
2012-08-28 13:55:00,14.62,14.62,14.6,14.62,70300.0,10.8011,10.8011,10.7863,10.8011,70300.0
2012-08-28 14:00:00,14.61,14.63,14.61,14.63,82000.0,10.7937,10.8085,10.7937,10.8085,82000.0
2012-08-28 14:05:00,14.63,14.64,14.62,14.64,66700.0,10.8085,10.8159,10.8011,10.8159,66700.0
2012-08-28 14:10:00,14.64,14.67,14.64,14.67,208100.0,10.8159,10.838,10.8159,10.838,208100.0
2012-08-28 14:15:00,14.67,14.68,14.65,14.68,88100.0,10.838,10.8454,10.8233,10.8454,88100.0
2012-08-28 14:20:00,14.68,14.69,14.66,14.67,151200.0,10.8454,10.8528,10.8307,10.838,151200.0
2012-08-28 14:25:00,14.66,14.7,14.65,14.69,150100.0,10.8307,10.8602,10.8233,10.8528,150100.0
2012-08-28 14:30:00,14.68,14.7,14.68,14.7,105000.0,10.8454,10.8602,10.8454,10.8602,105000.0
2012-08-28 14:35:00,14.69,14.73,14.68,14.71,382300.0,10.8528,10.8824,10.8454,10.8676,382300.0
2012-08-28 14:40:00,14.7,14.7,14.68,14.68,83200.0,10.8602,10.8602,10.8454,10.8454,83200.0
2012-08-28 14:45:00,14.69,14.69,14.65,14.67,138800.0,10.8528,10.8528,10.8233,10.838,138800.0
2012-08-28 14:50:00,14.67,14.67,14.62,14.65,109200.0,10.838,10.838,10.8011,10.8233,109200.0
2012-08-28 14:55:00,14.65,14.65,14.63,14.63,71200.0,10.8233,10.8233,10.8085,10.8085,71200.0
2012-08-28 15:00:00,14.64,14.66,14.63,14.65,121900.0,10.8159,10.8307,10.8085,10.8233,121900.0
2012-08-28 15:05:00,14.65,14.66,14.63,14.65,108100.0,10.8233,10.8307,10.8085,10.8233,108100.0
2012-08-28 15:10:00,14.64,14.65,14.63,14.63,65300.0,10.8159,10.8233,10.8085,10.8085,65300.0
2012-08-28 15:15:00,14.64,14.67,14.62,14.63,182100.0,10.8159,10.838,10.8011,10.8085,182100.0
2012-08-28 15:20:00,14.63,14.64,14.61,14.63,199700.0,10.8085,10.8159,10.7937,10.8085,199700.0
2012-08-28 15:25:00,14.63,14.64,14.61,14.62,107300.0,10.8085,10.8159,10.7937,10.8011,107300.0
2012-08-28 15:30:00,14.61,14.63,14.6,14.6,189000.0,10.7937,10.8085,10.7863,10.7863,189000.0
2012-08-28 15:35:00,14.6,14.61,14.6,14.61,95300.0,10.7863,10.7937,10.7863,10.7937,95300.0
2012-08-28 15:40:00,14.61,14.62,14.6,14.61,138600.0,10.7937,10.8011,10.7863,10.7937,138600.0
2012-08-28 15:45:00,14.62,14.64,14.61,14.64,242000.0,10.8011,10.8159,10.7937,10.8159,242000.0
2012-08-28 15:50:00,14.64,14.64,14.6,14.61,355200.0,10.8159,10.8159,10.7863,10.7937,355200.0
2012-08-28 15:55:00,14.61,14.62,14.59,14.61,687100.0,10.7937,10.8011,10.7789,10.7937,687100.0
2012-08-29 09:30:00,14.56,14.85,14.54,14.83,821200.0,10.7568,10.971,10.742,10.9562,821200.0
2012-08-29 09:35:00,14.83,14.84,14.72,14.8,414400.0,10.9562,10.9636,10.875,10.9341,414400.0
2012-08-29 09:40:00,14.8,14.82,14.78,14.78,705100.0,10.9341,10.9489,10.9193,10.9193,705100.0
2012-08-29 09:45:00,14.78,14.86,14.78,14.86,462700.0,10.9193,10.9784,10.9193,10.9784,462700.0
2012-08-29 09:50:00,14.86,14.93,14.81,14.91,921900.0,10.9784,11.0301,10.9415,11.0154,921900.0
2012-08-29 09:55:00,14.9,14.91,14.78,14.78,576800.0,11.008,11.0154,10.9193,10.9193,576800.0
2012-08-29 10:00:00,14.79,14.84,14.75,14.84,797700.0,10.9267,10.9636,10.8971,10.9636,797700.0
2012-08-29 10:05:00,14.84,14.87,14.83,14.86,507800.0,10.9636,10.9858,10.9562,10.9784,507800.0
2012-08-29 10:10:00,14.86,14.9,14.84,14.89,677100.0,10.9784,11.008,10.9636,11.0006,677100.0
2012-08-29 10:15:00,14.89,14.9,14.85,14.87,547600.0,11.0006,11.008,10.971,10.9858,547600.0
2012-08-29 10:20:00,14.86,14.89,14.83,14.86,271700.0,10.9784,11.0006,10.9562,10.9784,271700.0
2012-08-29 10:25:00,14.85,14.92,14.85,14.92,199600.0,10.971,11.0227,10.971,11.0227,199600.0
2012-08-29 10:30:00,14.91,14.95,14.9,14.92,546700.0,11.0154,11.0449,11.008,11.0227,546700.0
2012-08-29 10:35:00,14.91,14.96,14.91,14.92,519000.0,11.0154,11.0523,11.0154,11.0227,519000.0
2012-08-29 10:40:00,14.92,14.96,14.91,14.96,297000.0,11.0227,11.0523,11.0154,11.0523,297000.0
2012-08-29 10:45:00,14.96,14.96,14.79,14.83,989000.0,11.0523,11.0523,10.9267,10.9562,989000.0
2012-08-29 10:50:00,14.84,14.87,14.81,14.83,793700.0,10.9636,10.9858,10.9415,10.9562,793700.0
2012-08-29 10:55:00,14.83,14.85,14.8,14.83,280900.0,10.9562,10.971,10.9341,10.9562,280900.0
2012-08-29 11:00:00,14.83,14.88,14.83,14.88,218400.0,10.9562,10.9932,10.9562,10.9932,218400.0
2012-08-29 11:05:00,14.88,14.91,14.87,14.88,390900.0,10.9932,11.0154,10.9858,10.9932,390900.0
2012-08-29 11:10:00,14.88,14.94,14.88,14.92,546900.0,10.9932,11.0375,10.9932,11.0227,546900.0
2012-08-29 11:15:00,14.91,14.94,14.89,14.92,275300.0,11.0154,11.0375,11.0006,11.0227,275300.0
2012-08-29 11:20:00,14.92,14.93,14.9,14.9,124300.0,11.0227,11.0301,11.008,11.008,124300.0
2012-08-29 11:25:00,14.91,14.92,14.89,14.92,126100.0,11.0154,11.0227,11.0006,11.0227,126100.0
2012-08-29 11:30:00,14.92,14.94,14.91,14.92,212800.0,11.0227,11.0375,11.0154,11.0227,212800.0
2012-08-29 11:35:00,14.92,14.95,14.91,14.93,171500.0,11.0227,11.0449,11.0154,11.0301,171500.0
2012-08-29 11:40:00,14.93,14.95,14.93,14.94,186400.0,11.0301,11.0449,11.0301,11.0375,186400.0
2012-08-29 11:45:00,14.94,14.96,14.93,14.93,247700.0,11.0375,11.0523,11.0301,11.0301,247700.0
2012-08-29 11:50:00,14.94,14.94,14.92,14.93,99000.0,11.0375,11.0375,11.0227,11.0301,99000.0
2012-08-29 11:55:00,14.93,14.93,14.91,14.91,70800.0,11.0301,11.0301,11.0154,11.0154,70800.0
2012-08-29 12:00:00,14.91,14.92,14.9,14.92,169100.0,11.0154,11.0227,11.008,11.0227,169100.0
2012-08-29 12:05:00,14.91,14.92,14.89,14.9,294800.0,11.0154,11.0227,11.0006,11.008,294800.0
2012-08-29 12:10:00,14.9,14.91,14.87,14.9,247200.0,11.008,11.0154,10.9858,11.008,247200.0
2012-08-29 12:15:00,14.9,14.9,14.87,14.87,117300.0,11.008,11.008,10.9858,10.9858,117300.0
2012-08-29 12:20:00,14.88,14.88,14.86,14.87,89800.0,10.9932,10.9932,10.9784,10.9858,89800.0
2012-08-29 12:25:00,14.87,14.88,14.84,14.84,173900.0,10.9858,10.9932,10.9636,10.9636,173900.0
2012-08-29 12:30:00,14.85,14.85,14.84,14.85,130300.0,10.971,10.971,10.9636,10.971,130300.0
2012-08-29 12:35:00,14.84,14.87,14.84,14.87,198000.0,10.9636,10.9858,10.9636,10.9858,198000.0
2012-08-29 12:40:00,14.87,14.87,14.85,14.86,48900.0,10.9858,10.9858,10.971,10.9784,48900.0
2012-08-29 12:45:00,14.85,14.87,14.84,14.85,197900.0,10.971,10.9858,10.9636,10.971,197900.0
2012-08-29 12:50:00,14.85,14.86,14.83,14.84,118900.0,10.971,10.9784,10.9562,10.9636,118900.0
2012-08-29 12:55:00,14.84,14.84,14.8,14.82,190400.0,10.9636,10.9636,10.9341,10.9489,190400.0
2012-08-29 13:00:00,14.81,14.84,14.81,14.84,73900.0,10.9415,10.9636,10.9415,10.9636,73900.0
2012-08-29 13:05:00,14.84,14.84,14.81,14.83,235600.0,10.9636,10.9636,10.9415,10.9562,235600.0
2012-08-29 13:10:00,14.83,14.84,14.81,14.82,225100.0,10.9562,10.9636,10.9415,10.9489,225100.0
2012-08-29 13:15:00,14.82,14.82,14.78,14.82,265400.0,10.9489,10.9489,10.9193,10.9489,265400.0
2012-08-29 13:20:00,14.82,14.89,14.81,14.89,318900.0,10.9489,11.0006,10.9415,11.0006,318900.0
2012-08-29 13:25:00,14.89,14.9,14.84,14.84,258800.0,11.0006,11.008,10.9636,10.9636,258800.0
2012-08-29 13:30:00,14.84,14.86,14.81,14.81,356700.0,10.9636,10.9784,10.9415,10.9415,356700.0
2012-08-29 13:35:00,14.81,14.82,14.77,14.8,222500.0,10.9415,10.9489,10.9119,10.9341,222500.0
2012-08-29 13:40:00,14.8,14.82,14.79,14.82,171800.0,10.9341,10.9489,10.9267,10.9489,171800.0
2012-08-29 13:45:00,14.83,14.83,14.79,14.79,193400.0,10.9562,10.9562,10.9267,10.9267,193400.0
2012-08-29 13:50:00,14.79,14.81,14.78,14.78,210800.0,10.9267,10.9415,10.9193,10.9193,210800.0
2012-08-29 13:55:00,14.78,14.79,14.77,14.79,93000.0,10.9193,10.9267,10.9119,10.9267,93000.0
2012-08-29 14:00:00,14.79,14.79,14.72,14.72,216300.0,10.9267,10.9267,10.875,10.875,216300.0
2012-08-29 14:05:00,14.72,14.75,14.72,14.73,126000.0,10.875,10.8971,10.875,10.8824,126000.0
2012-08-29 14:10:00,14.74,14.79,14.72,14.79,313800.0,10.8898,10.9267,10.875,10.9267,313800.0
2012-08-29 14:15:00,14.79,14.83,14.77,14.8,418800.0,10.9267,10.9562,10.9119,10.9341,418800.0
2012-08-29 14:20:00,14.81,14.83,14.79,14.8,241300.0,10.9415,10.9562,10.9267,10.9341,241300.0
2012-08-29 14:25:00,14.82,14.82,14.79,14.82,531000.0,10.9489,10.9489,10.9267,10.9489,531000.0
2012-08-29 14:30:00,14.83,14.85,14.83,14.84,187700.0,10.9562,10.971,10.9562,10.9636,187700.0
2012-08-29 14:35:00,14.85,14.86,14.83,14.84,335200.0,10.971,10.9784,10.9562,10.9636,335200.0
2012-08-29 14:40:00,14.84,14.86,14.84,14.86,383800.0,10.9636,10.9784,10.9636,10.9784,383800.0
2012-08-29 14:45:00,14.86,14.86,14.82,14.82,247700.0,10.9784,10.9784,10.9489,10.9489,247700.0
2012-08-29 14:50:00,14.82,14.84,14.81,14.82,350700.0,10.9489,10.9636,10.9415,10.9489,350700.0
2012-08-29 14:55:00,14.82,14.85,14.81,14.85,467200.0,10.9489,10.971,10.9415,10.971,467200.0
2012-08-29 15:00:00,14.84,14.86,14.84,14.86,178000.0,10.9636,10.9784,10.9636,10.9784,178000.0
2012-08-29 15:05:00,14.85,14.86,14.83,14.86,336100.0,10.971,10.9784,10.9562,10.9784,336100.0
2012-08-29 15:10:00,14.86,14.88,14.86,14.86,160500.0,10.9784,10.9932,10.9784,10.9784,160500.0
2012-08-29 15:15:00,14.86,14.9,14.86,14.9,404400.0,10.9784,11.008,10.9784,11.008,404400.0
2012-08-29 15:20:00,14.9,14.93,14.88,14.89,763500.0,11.008,11.0301,10.9932,11.0006,763500.0
2012-08-29 15:25:00,14.88,14.9,14.88,14.89,215600.0,10.9932,11.008,10.9932,11.0006,215600.0
2012-08-29 15:30:00,14.89,14.89,14.87,14.87,312300.0,11.0006,11.0006,10.9858,10.9858,312300.0
2012-08-29 15:35:00,14.87,14.88,14.85,14.87,568000.0,10.9858,10.9932,10.971,10.9858,568000.0
2012-08-29 15:40:00,14.87,14.9,14.85,14.86,471900.0,10.9858,11.008,10.971,10.9784,471900.0
2012-08-29 15:45:00,14.86,14.87,14.79,14.79,1106100.0,10.9784,10.9858,10.9267,10.9267,1106100.0
2012-08-29 15:50:00,14.79,14.81,14.78,14.8,447900.0,10.9267,10.9415,10.9193,10.9341,447900.0
2012-08-29 15:55:00,14.81,14.81,14.77,14.8,1157000.0,10.9415,10.9415,10.9119,10.9341,1157000.0
2012-08-30 09:30:00,14.69,14.82,14.64,14.78,401500.0,10.8528,10.9489,10.8159,10.9193,401500.0
2012-08-30 09:35:00,14.79,14.79,14.73,14.73,241900.0,10.9267,10.9267,10.8824,10.8824,241900.0
2012-08-30 09:40:00,14.73,14.73,14.69,14.7,199400.0,10.8824,10.8824,10.8528,10.8602,199400.0
2012-08-30 09:45:00,14.7,14.73,14.69,14.73,186400.0,10.8602,10.8824,10.8528,10.8824,186400.0
2012-08-30 09:50:00,14.74,14.74,14.67,14.7,254800.0,10.8898,10.8898,10.838,10.8602,254800.0
2012-08-30 09:55:00,14.7,14.73,14.69,14.71,218200.0,10.8602,10.8824,10.8528,10.8676,218200.0
2012-08-30 10:00:00,14.71,14.71,14.68,14.7,181700.0,10.8676,10.8676,10.8454,10.8602,181700.0
2012-08-30 10:05:00,14.7,14.72,14.68,14.69,141600.0,10.8602,10.875,10.8454,10.8528,141600.0
2012-08-30 10:10:00,14.68,14.71,14.68,14.69,246000.0,10.8454,10.8676,10.8454,10.8528,246000.0
2012-08-30 10:15:00,14.69,14.71,14.68,14.7,117300.0,10.8528,10.8676,10.8454,10.8602,117300.0
2012-08-30 10:20:00,14.69,14.7,14.63,14.63,316400.0,10.8528,10.8602,10.8085,10.8085,316400.0
2012-08-30 10:25:00,14.64,14.66,14.63,14.66,311600.0,10.8159,10.8307,10.8085,10.8307,311600.0
2012-08-30 10:30:00,14.65,14.67,14.61,14.67,388600.0,10.8233,10.838,10.7937,10.838,388600.0
2012-08-30 10:35:00,14.67,14.7,14.65,14.66,266700.0,10.838,10.8602,10.8233,10.8307,266700.0
2012-08-30 10:40:00,14.65,14.68,14.64,14.67,263900.0,10.8233,10.8454,10.8159,10.838,263900.0
2012-08-30 10:45:00,14.67,14.7,14.65,14.69,236300.0,10.838,10.8602,10.8233,10.8528,236300.0
2012-08-30 10:50:00,14.69,14.7,14.67,14.68,625900.0,10.8528,10.8602,10.838,10.8454,625900.0
2012-08-30 10:55:00,14.68,14.73,14.67,14.73,167900.0,10.8454,10.8824,10.838,10.8824,167900.0
2012-08-30 11:00:00,14.72,14.76,14.71,14.76,176500.0,10.875,10.9045,10.8676,10.9045,176500.0
2012-08-30 11:05:00,14.76,14.77,14.73,14.75,189500.0,10.9045,10.9119,10.8824,10.8971,189500.0
2012-08-30 11:10:00,14.75,14.75,14.71,14.75,294700.0,10.8971,10.8971,10.8676,10.8971,294700.0
2012-08-30 11:15:00,14.75,14.76,14.71,14.72,290600.0,10.8971,10.9045,10.8676,10.875,290600.0
2012-08-30 11:20:00,14.71,14.72,14.7,14.71,159300.0,10.8676,10.875,10.8602,10.8676,159300.0
2012-08-30 11:25:00,14.71,14.74,14.71,14.74,145300.0,10.8676,10.8898,10.8676,10.8898,145300.0
2012-08-30 11:30:00,14.75,14.76,14.73,14.75,333700.0,10.8971,10.9045,10.8824,10.8971,333700.0
2012-08-30 11:35:00,14.74,14.75,14.73,14.74,39900.0,10.8898,10.8971,10.8824,10.8898,39900.0
2012-08-30 11:40:00,14.74,14.76,14.73,14.76,155000.0,10.8898,10.9045,10.8824,10.9045,155000.0
2012-08-30 11:45:00,14.75,14.77,14.75,14.76,166100.0,10.8971,10.9119,10.8971,10.9045,166100.0
2012-08-30 11:50:00,14.77,14.77,14.76,14.76,114400.0,10.9119,10.9119,10.9045,10.9045,114400.0
2012-08-30 11:55:00,14.76,14.78,14.76,14.77,179000.0,10.9045,10.9193,10.9045,10.9119,179000.0
2012-08-30 12:00:00,14.76,14.77,14.73,14.75,245200.0,10.9045,10.9119,10.8824,10.8971,245200.0
2012-08-30 12:05:00,14.75,14.75,14.73,14.73,64800.0,10.8971,10.8971,10.8824,10.8824,64800.0
2012-08-30 12:10:00,14.73,14.76,14.73,14.76,187100.0,10.8824,10.9045,10.8824,10.9045,187100.0
2012-08-30 12:15:00,14.75,14.76,14.74,14.75,118200.0,10.8971,10.9045,10.8898,10.8971,118200.0
2012-08-30 12:20:00,14.76,14.76,14.75,14.75,165500.0,10.9045,10.9045,10.8971,10.8971,165500.0
2012-08-30 12:25:00,14.75,14.76,14.73,14.74,159200.0,10.8971,10.9045,10.8824,10.8898,159200.0
2012-08-30 12:30:00,14.74,14.75,14.73,14.75,104800.0,10.8898,10.8971,10.8824,10.8971,104800.0
2012-08-30 12:35:00,14.75,14.76,14.73,14.74,146100.0,10.8971,10.9045,10.8824,10.8898,146100.0
2012-08-30 12:40:00,14.74,14.76,14.74,14.76,43700.0,10.8898,10.9045,10.8898,10.9045,43700.0
2012-08-30 12:45:00,14.75,14.77,14.75,14.77,111400.0,10.8971,10.9119,10.8971,10.9119,111400.0
2012-08-30 12:50:00,14.76,14.77,14.76,14.77,42500.0,10.9045,10.9119,10.9045,10.9119,42500.0
2012-08-30 12:55:00,14.77,14.79,14.76,14.78,128900.0,10.9119,10.9267,10.9045,10.9193,128900.0
2012-08-30 13:00:00,14.77,14.79,14.77,14.79,82400.0,10.9119,10.9267,10.9119,10.9267,82400.0
2012-08-30 13:05:00,14.78,14.8,14.77,14.78,191000.0,10.9193,10.9341,10.9119,10.9193,191000.0
2012-08-30 13:10:00,14.78,14.82,14.77,14.81,294800.0,10.9193,10.9489,10.9119,10.9415,294800.0
2012-08-30 13:15:00,14.82,14.82,14.79,14.81,124200.0,10.9489,10.9489,10.9267,10.9415,124200.0
2012-08-30 13:20:00,14.81,14.83,14.8,14.8,230500.0,10.9415,10.9562,10.9341,10.9341,230500.0
2012-08-30 13:25:00,14.8,14.81,14.79,14.8,148000.0,10.9341,10.9415,10.9267,10.9341,148000.0
2012-08-30 13:30:00,14.8,14.81,14.79,14.79,61800.0,10.9341,10.9415,10.9267,10.9267,61800.0
2012-08-30 13:35:00,14.79,14.82,14.79,14.8,263300.0,10.9267,10.9489,10.9267,10.9341,263300.0
2012-08-30 13:40:00,14.8,14.81,14.8,14.8,127100.0,10.9341,10.9415,10.9341,10.9341,127100.0
2012-08-30 13:45:00,14.8,14.84,14.8,14.84,206700.0,10.9341,10.9636,10.9341,10.9636,206700.0
2012-08-30 13:50:00,14.84,14.86,14.83,14.85,147600.0,10.9636,10.9784,10.9562,10.971,147600.0
2012-08-30 13:55:00,14.85,14.86,14.84,14.85,158500.0,10.971,10.9784,10.9636,10.971,158500.0
2012-08-30 14:00:00,14.86,14.87,14.85,14.86,114300.0,10.9784,10.9858,10.971,10.9784,114300.0
2012-08-30 14:05:00,14.87,14.89,14.87,14.88,124900.0,10.9858,11.0006,10.9858,10.9932,124900.0
2012-08-30 14:10:00,14.89,14.9,14.88,14.88,290000.0,11.0006,11.008,10.9932,10.9932,290000.0
2012-08-30 14:15:00,14.88,14.89,14.87,14.87,307100.0,10.9932,11.0006,10.9858,10.9858,307100.0
2012-08-30 14:20:00,14.87,14.88,14.84,14.84,173700.0,10.9858,10.9932,10.9636,10.9636,173700.0
2012-08-30 14:25:00,14.84,14.85,14.81,14.82,153100.0,10.9636,10.971,10.9415,10.9489,153100.0
2012-08-30 14:30:00,14.81,14.83,14.81,14.83,240300.0,10.9415,10.9562,10.9415,10.9562,240300.0
2012-08-30 14:35:00,14.82,14.83,14.82,14.82,94100.0,10.9489,10.9562,10.9489,10.9489,94100.0
2012-08-30 14:40:00,14.83,14.84,14.82,14.82,154100.0,10.9562,10.9636,10.9489,10.9489,154100.0
2012-08-30 14:45:00,14.83,14.86,14.82,14.86,366700.0,10.9562,10.9784,10.9489,10.9784,366700.0
2012-08-30 14:50:00,14.85,14.89,14.85,14.87,317000.0,10.971,11.0006,10.971,10.9858,317000.0
2012-08-30 14:55:00,14.88,14.89,14.86,14.89,265600.0,10.9932,11.0006,10.9784,11.0006,265600.0
2012-08-30 15:00:00,14.88,14.91,14.88,14.89,209100.0,10.9932,11.0154,10.9932,11.0006,209100.0
2012-08-30 15:05:00,14.89,14.9,14.88,14.89,219100.0,11.0006,11.008,10.9932,11.0006,219100.0
2012-08-30 15:10:00,14.9,14.92,14.89,14.92,643800.0,11.008,11.0227,11.0006,11.0227,643800.0
2012-08-30 15:15:00,14.91,14.93,14.9,14.92,239800.0,11.0154,11.0301,11.008,11.0227,239800.0
2012-08-30 15:20:00,14.92,14.93,14.91,14.91,307400.0,11.0227,11.0301,11.0154,11.0154,307400.0
2012-08-30 15:25:00,14.92,14.92,14.89,14.89,226500.0,11.0227,11.0227,11.0006,11.0006,226500.0
2012-08-30 15:30:00,14.89,14.93,14.89,14.91,302700.0,11.0006,11.0301,11.0006,11.0154,302700.0
2012-08-30 15:35:00,14.91,14.92,14.9,14.92,151000.0,11.0154,11.0227,11.008,11.0227,151000.0
2012-08-30 15:40:00,14.92,14.93,14.91,14.92,185100.0,11.0227,11.0301,11.0154,11.0227,185100.0
2012-08-30 15:45:00,14.92,14.93,14.87,14.88,849200.0,11.0227,11.0301,10.9858,10.9932,849200.0
2012-08-30 15:50:00,14.87,14.89,14.86,14.89,974800.0,10.9858,11.0006,10.9784,11.0006,974800.0
2012-08-30 15:55:00,14.88,14.92,14.87,14.91,1561500.0,10.9932,11.0227,10.9858,11.0154,1561500.0
2012-08-31 09:30:00,15.04,15.1,15.01,15.09,723100.0,11.1114,11.1557,11.0892,11.1483,723100.0
2012-08-31 09:35:00,15.1,15.15,15.02,15.05,425500.0,11.1557,11.1927,11.0966,11.1188,425500.0
2012-08-31 09:40:00,15.05,15.08,15.0,15.04,296100.0,11.1188,11.1409,11.0818,11.1114,296100.0
2012-08-31 09:45:00,15.04,15.07,15.03,15.05,270200.0,11.1114,11.1336,11.104,11.1188,270200.0
2012-08-31 09:50:00,15.05,15.06,14.99,15.02,405900.0,11.1188,11.1262,11.0745,11.0966,405900.0
2012-08-31 09:55:00,15.02,15.05,15.0,15.04,308200.0,11.0966,11.1188,11.0818,11.1114,308200.0
2012-08-31 10:00:00,15.03,15.04,14.94,14.99,637100.0,11.104,11.1114,11.0375,11.0745,637100.0
2012-08-31 10:05:00,14.99,14.99,14.87,14.89,685100.0,11.0745,11.0745,10.9858,11.0006,685100.0
2012-08-31 10:10:00,14.89,15.01,14.89,15.01,486500.0,11.0006,11.0892,11.0006,11.0892,486500.0
2012-08-31 10:15:00,15.0,15.11,14.98,15.09,470000.0,11.0818,11.1631,11.0671,11.1483,470000.0
2012-08-31 10:20:00,15.1,15.13,15.08,15.12,435100.0,11.1557,11.1779,11.1409,11.1705,435100.0
2012-08-31 10:25:00,15.12,15.15,15.08,15.08,629500.0,11.1705,11.1927,11.1409,11.1409,629500.0
2012-08-31 10:30:00,15.09,15.17,15.07,15.16,612400.0,11.1483,11.2074,11.1336,11.2,612400.0
2012-08-31 10:35:00,15.15,15.18,15.09,15.11,313700.0,11.1927,11.2148,11.1483,11.1631,313700.0
2012-08-31 10:40:00,15.12,15.15,15.11,15.14,270300.0,11.1705,11.1927,11.1631,11.1853,270300.0
2012-08-31 10:45:00,15.14,15.18,15.13,15.15,257200.0,11.1853,11.2148,11.1779,11.1927,257200.0
2012-08-31 10:50:00,15.16,15.19,15.14,15.19,239000.0,11.2,11.2222,11.1853,11.2222,239000.0
2012-08-31 10:55:00,15.2,15.25,15.19,15.25,567100.0,11.2296,11.2665,11.2222,11.2665,567100.0
2012-08-31 11:00:00,15.24,15.25,15.21,15.22,270100.0,11.2592,11.2665,11.237,11.2444,270100.0
2012-08-31 11:05:00,15.22,15.22,15.14,15.19,286700.0,11.2444,11.2444,11.1853,11.2222,286700.0
2012-08-31 11:10:00,15.19,15.2,15.15,15.16,312400.0,11.2222,11.2296,11.1927,11.2,312400.0
2012-08-31 11:15:00,15.16,15.2,15.16,15.19,157100.0,11.2,11.2296,11.2,11.2222,157100.0
2012-08-31 11:20:00,15.19,15.2,15.16,15.16,414500.0,11.2222,11.2296,11.2,11.2,414500.0
2012-08-31 11:25:00,15.16,15.19,15.14,15.14,418500.0,11.2,11.2222,11.1853,11.1853,418500.0
2012-08-31 11:30:00,15.15,15.19,15.15,15.19,233900.0,11.1927,11.2222,11.1927,11.2222,233900.0
2012-08-31 11:35:00,15.19,15.19,15.16,15.18,143600.0,11.2222,11.2222,11.2,11.2148,143600.0
2012-08-31 11:40:00,15.18,15.2,15.17,15.17,196900.0,11.2148,11.2296,11.2074,11.2074,196900.0
2012-08-31 11:45:00,15.18,15.2,15.17,15.19,240800.0,11.2148,11.2296,11.2074,11.2222,240800.0
2012-08-31 11:50:00,15.19,15.19,15.17,15.19,185700.0,11.2222,11.2222,11.2074,11.2222,185700.0
2012-08-31 11:55:00,15.19,15.2,15.13,15.13,261500.0,11.2222,11.2296,11.1779,11.1779,261500.0
2012-08-31 12:00:00,15.13,15.15,15.09,15.09,394400.0,11.1779,11.1927,11.1483,11.1483,394400.0
2012-08-31 12:05:00,15.09,15.09,15.0,15.0,363000.0,11.1483,11.1483,11.0818,11.0818,363000.0
2012-08-31 12:10:00,15.01,15.01,14.96,14.99,321300.0,11.0892,11.0892,11.0523,11.0745,321300.0
2012-08-31 12:15:00,14.99,15.01,14.97,15.0,179500.0,11.0745,11.0892,11.0597,11.0818,179500.0
2012-08-31 12:20:00,15.01,15.01,14.94,14.96,410100.0,11.0892,11.0892,11.0375,11.0523,410100.0
2012-08-31 12:25:00,14.96,14.96,14.93,14.96,91700.0,11.0523,11.0523,11.0301,11.0523,91700.0
2012-08-31 12:30:00,14.95,14.96,14.91,14.95,406100.0,11.0449,11.0523,11.0154,11.0449,406100.0
2012-08-31 12:35:00,14.96,14.97,14.94,14.94,169200.0,11.0523,11.0597,11.0375,11.0375,169200.0
2012-08-31 12:40:00,14.95,14.98,14.91,14.94,341700.0,11.0449,11.0671,11.0154,11.0375,341700.0
2012-08-31 12:45:00,14.95,14.95,14.91,14.92,122400.0,11.0449,11.0449,11.0154,11.0227,122400.0
2012-08-31 12:50:00,14.92,14.95,14.91,14.94,101300.0,11.0227,11.0449,11.0154,11.0375,101300.0
2012-08-31 12:55:00,14.94,14.95,14.93,14.93,213000.0,11.0375,11.0449,11.0301,11.0301,213000.0
2012-08-31 13:00:00,14.94,14.95,14.91,14.93,208000.0,11.0375,11.0449,11.0154,11.0301,208000.0
2012-08-31 13:05:00,14.93,14.95,14.91,14.91,175400.0,11.0301,11.0449,11.0154,11.0154,175400.0
2012-08-31 13:10:00,14.91,14.92,14.81,14.85,638000.0,11.0154,11.0227,10.9415,10.971,638000.0
2012-08-31 13:15:00,14.85,14.9,14.84,14.9,281100.0,10.971,11.008,10.9636,11.008,281100.0
2012-08-31 13:20:00,14.89,14.92,14.87,14.9,192700.0,11.0006,11.0227,10.9858,11.008,192700.0
2012-08-31 13:25:00,14.9,14.94,14.9,14.91,201400.0,11.008,11.0375,11.008,11.0154,201400.0
2012-08-31 13:30:00,14.91,14.93,14.9,14.93,184600.0,11.0154,11.0301,11.008,11.0301,184600.0
2012-08-31 13:35:00,14.93,14.93,14.92,14.93,56700.0,11.0301,11.0301,11.0227,11.0301,56700.0
2012-08-31 13:40:00,14.93,14.95,14.92,14.94,54600.0,11.0301,11.0449,11.0227,11.0375,54600.0
2012-08-31 13:45:00,14.95,14.95,14.92,14.93,161100.0,11.0449,11.0449,11.0227,11.0301,161100.0
2012-08-31 13:50:00,14.92,14.95,14.91,14.94,185100.0,11.0227,11.0449,11.0154,11.0375,185100.0
2012-08-31 13:55:00,14.94,14.94,14.92,14.92,111300.0,11.0375,11.0375,11.0227,11.0227,111300.0
2012-08-31 14:00:00,14.93,14.93,14.9,14.9,160100.0,11.0301,11.0301,11.008,11.008,160100.0
2012-08-31 14:05:00,14.91,14.93,14.9,14.93,126200.0,11.0154,11.0301,11.008,11.0301,126200.0
2012-08-31 14:10:00,14.92,14.94,14.91,14.93,202300.0,11.0227,11.0375,11.0154,11.0301,202300.0
2012-08-31 14:15:00,14.93,14.97,14.92,14.96,264700.0,11.0301,11.0597,11.0227,11.0523,264700.0
2012-08-31 14:20:00,14.97,14.97,14.93,14.96,158200.0,11.0597,11.0597,11.0301,11.0523,158200.0
2012-08-31 14:25:00,14.96,14.99,14.95,14.97,248100.0,11.0523,11.0745,11.0449,11.0597,248100.0
2012-08-31 14:30:00,14.98,14.98,14.95,14.96,114200.0,11.0671,11.0671,11.0449,11.0523,114200.0
2012-08-31 14:35:00,14.96,14.97,14.95,14.96,81600.0,11.0523,11.0597,11.0449,11.0523,81600.0
2012-08-31 14:40:00,14.96,14.97,14.96,14.96,43500.0,11.0523,11.0597,11.0523,11.0523,43500.0
2012-08-31 14:45:00,14.96,14.99,14.96,14.99,273200.0,11.0523,11.0745,11.0523,11.0745,273200.0
2012-08-31 14:50:00,14.99,14.99,14.98,14.99,104500.0,11.0745,11.0745,11.0671,11.0745,104500.0
2012-08-31 14:55:00,14.98,15.0,14.98,14.99,350600.0,11.0671,11.0818,11.0671,11.0745,350600.0
2012-08-31 15:00:00,14.99,15.0,14.94,14.96,238400.0,11.0745,11.0818,11.0375,11.0523,238400.0
2012-08-31 15:05:00,14.95,14.97,14.95,14.95,175000.0,11.0449,11.0597,11.0449,11.0449,175000.0
2012-08-31 15:10:00,14.95,14.98,14.94,14.96,300700.0,11.0449,11.0671,11.0375,11.0523,300700.0
2012-08-31 15:15:00,14.96,15.0,14.95,14.98,276000.0,11.0523,11.0818,11.0449,11.0671,276000.0
2012-08-31 15:20:00,14.98,14.99,14.97,14.99,238800.0,11.0671,11.0745,11.0597,11.0745,238800.0
2012-08-31 15:25:00,14.99,14.99,14.97,14.97,168400.0,11.0745,11.0745,11.0597,11.0597,168400.0
2012-08-31 15:30:00,14.97,14.98,14.94,14.96,373600.0,11.0597,11.0671,11.0375,11.0523,373600.0
2012-08-31 15:35:00,14.95,14.98,14.94,14.94,224000.0,11.0449,11.0671,11.0375,11.0375,224000.0
2012-08-31 15:40:00,14.95,14.99,14.94,14.96,494700.0,11.0449,11.0745,11.0375,11.0523,494700.0
2012-08-31 15:45:00,14.96,15.0,14.95,15.0,466300.0,11.0523,11.0818,11.0449,11.0818,466300.0
2012-08-31 15:50:00,15.0,15.02,14.98,15.02,473000.0,11.0818,11.0966,11.0671,11.0966,473000.0
2012-08-31 15:55:00,15.02,15.06,15.0,15.01,2035800.0,11.0966,11.1262,11.0818,11.0892,2035800.0
2012-09-04 09:30:00,15.3,15.32,15.25,15.28,990700.0,11.3035,11.3183,11.2665,11.2887,990700.0
2012-09-04 09:35:00,15.28,15.37,15.27,15.34,643500.0,11.2887,11.3552,11.2813,11.333,643500.0
2012-09-04 09:40:00,15.35,15.37,15.32,15.36,520400.0,11.3404,11.3552,11.3183,11.3478,520400.0
2012-09-04 09:45:00,15.37,15.47,15.34,15.47,882800.0,11.3552,11.4291,11.333,11.4291,882800.0
2012-09-04 09:50:00,15.46,15.5,15.43,15.47,802400.0,11.4217,11.4512,11.3995,11.4291,802400.0
2012-09-04 09:55:00,15.47,15.48,15.36,15.37,598500.0,11.4291,11.4365,11.3478,11.3552,598500.0
2012-09-04 10:00:00,15.36,15.46,15.35,15.42,625400.0,11.3478,11.4217,11.3404,11.3921,625400.0
2012-09-04 10:05:00,15.42,15.43,15.31,15.33,569100.0,11.3921,11.3995,11.3109,11.3256,569100.0
2012-09-04 10:10:00,15.33,15.34,15.27,15.3,505100.0,11.3256,11.333,11.2813,11.3035,505100.0
2012-09-04 10:15:00,15.31,15.32,15.25,15.28,518800.0,11.3109,11.3183,11.2665,11.2887,518800.0
2012-09-04 10:20:00,15.28,15.32,15.24,15.3,490000.0,11.2887,11.3183,11.2592,11.3035,490000.0
2012-09-04 10:25:00,15.3,15.31,15.27,15.27,157800.0,11.3035,11.3109,11.2813,11.2813,157800.0
2012-09-04 10:30:00,15.27,15.28,15.21,15.26,330300.0,11.2813,11.2887,11.237,11.2739,330300.0
2012-09-04 10:35:00,15.26,15.3,15.23,15.26,418500.0,11.2739,11.3035,11.2518,11.2739,418500.0
2012-09-04 10:40:00,15.25,15.27,15.24,15.27,370000.0,11.2665,11.2813,11.2592,11.2813,370000.0
2012-09-04 10:45:00,15.26,15.27,15.21,15.22,214400.0,11.2739,11.2813,11.237,11.2444,214400.0
2012-09-04 10:50:00,15.21,15.27,15.21,15.24,245000.0,11.237,11.2813,11.237,11.2592,245000.0
2012-09-04 10:55:00,15.24,15.25,15.13,15.19,745700.0,11.2592,11.2665,11.1779,11.2222,745700.0
2012-09-04 11:00:00,15.19,15.27,15.17,15.27,372700.0,11.2222,11.2813,11.2074,11.2813,372700.0
2012-09-04 11:05:00,15.27,15.29,15.25,15.28,279900.0,11.2813,11.2961,11.2665,11.2887,279900.0
2012-09-04 11:10:00,15.29,15.32,15.28,15.29,331800.0,11.2961,11.3183,11.2887,11.2961,331800.0
2012-09-04 11:15:00,15.3,15.3,15.24,15.3,271900.0,11.3035,11.3035,11.2592,11.3035,271900.0
2012-09-04 11:20:00,15.3,15.32,15.28,15.31,209600.0,11.3035,11.3183,11.2887,11.3109,209600.0
2012-09-04 11:25:00,15.3,15.31,15.28,15.3,107200.0,11.3035,11.3109,11.2887,11.3035,107200.0
2012-09-04 11:30:00,15.3,15.31,15.28,15.29,152300.0,11.3035,11.3109,11.2887,11.2961,152300.0
2012-09-04 11:35:00,15.29,15.33,15.29,15.33,182400.0,11.2961,11.3256,11.2961,11.3256,182400.0
2012-09-04 11:40:00,15.33,15.35,15.3,15.33,342500.0,11.3256,11.3404,11.3035,11.3256,342500.0
2012-09-04 11:45:00,15.32,15.33,15.29,15.31,68100.0,11.3183,11.3256,11.2961,11.3109,68100.0
2012-09-04 11:50:00,15.31,15.31,15.25,15.26,257100.0,11.3109,11.3109,11.2665,11.2739,257100.0
2012-09-04 11:55:00,15.27,15.29,15.26,15.29,130000.0,11.2813,11.2961,11.2739,11.2961,130000.0
2012-09-04 12:00:00,15.29,15.29,15.25,15.26,322700.0,11.2961,11.2961,11.2665,11.2739,322700.0
2012-09-04 12:05:00,15.26,15.28,15.25,15.27,98800.0,11.2739,11.2887,11.2665,11.2813,98800.0
2012-09-04 12:10:00,15.28,15.28,15.26,15.27,72100.0,11.2887,11.2887,11.2739,11.2813,72100.0
2012-09-04 12:15:00,15.28,15.28,15.27,15.27,102100.0,11.2887,11.2887,11.2813,11.2813,102100.0
2012-09-04 12:20:00,15.27,15.28,15.26,15.26,117800.0,11.2813,11.2887,11.2739,11.2739,117800.0
2012-09-04 12:25:00,15.27,15.27,15.25,15.25,84800.0,11.2813,11.2813,11.2665,11.2665,84800.0
2012-09-04 12:30:00,15.25,15.27,15.25,15.27,136100.0,11.2665,11.2813,11.2665,11.2813,136100.0
2012-09-04 12:35:00,15.26,15.27,15.25,15.26,100000.0,11.2739,11.2813,11.2665,11.2739,100000.0
2012-09-04 12:40:00,15.26,15.28,15.26,15.28,127200.0,11.2739,11.2887,11.2739,11.2887,127200.0
2012-09-04 12:45:00,15.28,15.29,15.28,15.28,175200.0,11.2887,11.2961,11.2887,11.2887,175200.0
2012-09-04 12:50:00,15.29,15.31,15.28,15.3,275700.0,11.2961,11.3109,11.2887,11.3035,275700.0
2012-09-04 12:55:00,15.29,15.3,15.27,15.29,237100.0,11.2961,11.3035,11.2813,11.2961,237100.0
2012-09-04 13:00:00,15.29,15.3,15.24,15.25,325700.0,11.2961,11.3035,11.2592,11.2665,325700.0
2012-09-04 13:05:00,15.25,15.25,15.19,15.2,142100.0,11.2665,11.2665,11.2222,11.2296,142100.0
2012-09-04 13:10:00,15.19,15.24,15.19,15.23,194000.0,11.2222,11.2592,11.2222,11.2518,194000.0
2012-09-04 13:15:00,15.23,15.26,15.23,15.26,87500.0,11.2518,11.2739,11.2518,11.2739,87500.0
2012-09-04 13:20:00,15.26,15.26,15.23,15.23,164900.0,11.2739,11.2739,11.2518,11.2518,164900.0
2012-09-04 13:25:00,15.24,15.24,15.21,15.23,284300.0,11.2592,11.2592,11.237,11.2518,284300.0
2012-09-04 13:30:00,15.22,15.24,15.21,15.22,133200.0,11.2444,11.2592,11.237,11.2444,133200.0
2012-09-04 13:35:00,15.22,15.24,15.22,15.24,86900.0,11.2444,11.2592,11.2444,11.2592,86900.0
2012-09-04 13:40:00,15.24,15.26,15.23,15.26,148600.0,11.2592,11.2739,11.2518,11.2739,148600.0
2012-09-04 13:45:00,15.25,15.29,15.25,15.29,203900.0,11.2665,11.2961,11.2665,11.2961,203900.0
2012-09-04 13:50:00,15.28,15.3,15.28,15.3,307200.0,11.2887,11.3035,11.2887,11.3035,307200.0
2012-09-04 13:55:00,15.29,15.3,15.28,15.29,157900.0,11.2961,11.3035,11.2887,11.2961,157900.0
2012-09-04 14:00:00,15.28,15.29,15.28,15.29,66700.0,11.2887,11.2961,11.2887,11.2961,66700.0
2012-09-04 14:05:00,15.29,15.32,15.28,15.32,474300.0,11.2961,11.3183,11.2887,11.3183,474300.0
2012-09-04 14:10:00,15.32,15.35,15.31,15.34,328900.0,11.3183,11.3404,11.3109,11.333,328900.0
2012-09-04 14:15:00,15.33,15.36,15.33,15.36,346100.0,11.3256,11.3478,11.3256,11.3478,346100.0
2012-09-04 14:20:00,15.35,15.37,15.35,15.36,141100.0,11.3404,11.3552,11.3404,11.3478,141100.0
2012-09-04 14:25:00,15.36,15.41,15.35,15.41,455200.0,11.3478,11.3847,11.3404,11.3847,455200.0
2012-09-04 14:30:00,15.41,15.42,15.4,15.42,316400.0,11.3847,11.3921,11.3774,11.3921,316400.0
2012-09-04 14:35:00,15.42,15.47,15.41,15.43,683100.0,11.3921,11.4291,11.3847,11.3995,683100.0
2012-09-04 14:40:00,15.43,15.44,15.4,15.44,370600.0,11.3995,11.4069,11.3774,11.4069,370600.0
2012-09-04 14:45:00,15.44,15.45,15.42,15.44,293800.0,11.4069,11.4143,11.3921,11.4069,293800.0
2012-09-04 14:50:00,15.44,15.46,15.44,15.44,277700.0,11.4069,11.4217,11.4069,11.4069,277700.0
2012-09-04 14:55:00,15.44,15.45,15.43,15.45,224900.0,11.4069,11.4143,11.3995,11.4143,224900.0
2012-09-04 15:00:00,15.45,15.45,15.44,15.44,113100.0,11.4143,11.4143,11.4069,11.4069,113100.0
2012-09-04 15:05:00,15.44,15.5,15.44,15.5,386400.0,11.4069,11.4512,11.4069,11.4512,386400.0
2012-09-04 15:10:00,15.5,15.52,15.49,15.52,418800.0,11.4512,11.466,11.4438,11.466,418800.0
2012-09-04 15:15:00,15.52,15.55,15.51,15.54,463600.0,11.466,11.4882,11.4586,11.4808,463600.0
2012-09-04 15:20:00,15.54,15.59,15.53,15.58,887600.0,11.4808,11.5177,11.4734,11.5103,887600.0
2012-09-04 15:25:00,15.57,15.63,15.57,15.63,800600.0,11.503,11.5473,11.503,11.5473,800600.0
2012-09-04 15:30:00,15.63,15.63,15.51,15.52,1168200.0,11.5473,11.5473,11.4586,11.466,1168200.0
2012-09-04 15:35:00,15.52,15.55,15.52,15.52,647800.0,11.466,11.4882,11.466,11.466,647800.0
2012-09-04 15:40:00,15.52,15.53,15.49,15.49,814200.0,11.466,11.4734,11.4438,11.4438,814200.0
2012-09-04 15:45:00,15.49,15.57,15.47,15.57,847100.0,11.4438,11.503,11.4291,11.503,847100.0
2012-09-04 15:50:00,15.57,15.65,15.55,15.62,1533400.0,11.503,11.5621,11.4882,11.5399,1533400.0
2012-09-04 15:55:00,15.63,15.63,15.51,15.52,1918000.0,11.5473,11.5473,11.4586,11.466,1918000.0
2012-09-05 09:30:00,15.52,15.58,15.42,15.56,847200.0,11.466,11.5103,11.3921,11.4956,847200.0
2012-09-05 09:35:00,15.56,15.57,15.43,15.44,346300.0,11.4956,11.503,11.3995,11.4069,346300.0
2012-09-05 09:40:00,15.45,15.46,15.4,15.44,329800.0,11.4143,11.4217,11.3774,11.4069,329800.0
2012-09-05 09:45:00,15.43,15.49,15.42,15.49,176400.0,11.3995,11.4438,11.3921,11.4438,176400.0
2012-09-05 09:50:00,15.49,15.54,15.48,15.51,280400.0,11.4438,11.4808,11.4365,11.4586,280400.0
2012-09-05 09:55:00,15.5,15.54,15.47,15.49,355200.0,11.4512,11.4808,11.4291,11.4438,355200.0
2012-09-05 10:00:00,15.49,15.52,15.47,15.51,438900.0,11.4438,11.466,11.4291,11.4586,438900.0
2012-09-05 10:05:00,15.5,15.52,15.48,15.5,382800.0,11.4512,11.466,11.4365,11.4512,382800.0
2012-09-05 10:10:00,15.49,15.56,15.48,15.54,701100.0,11.4438,11.4956,11.4365,11.4808,701100.0
2012-09-05 10:15:00,15.54,15.56,15.52,15.53,272200.0,11.4808,11.4956,11.466,11.4734,272200.0
2012-09-05 10:20:00,15.53,15.55,15.5,15.54,388500.0,11.4734,11.4882,11.4512,11.4808,388500.0
2012-09-05 10:25:00,15.55,15.6,15.54,15.57,462700.0,11.4882,11.5251,11.4808,11.503,462700.0
2012-09-05 10:30:00,15.57,15.62,15.57,15.61,608600.0,11.503,11.5399,11.503,11.5325,608600.0
2012-09-05 10:35:00,15.6,15.64,15.58,15.59,541300.0,11.5251,11.5547,11.5103,11.5177,541300.0
2012-09-05 10:40:00,15.58,15.64,15.58,15.61,299300.0,11.5103,11.5547,11.5103,11.5325,299300.0
2012-09-05 10:45:00,15.62,15.63,15.59,15.59,290200.0,11.5399,11.5473,11.5177,11.5177,290200.0
2012-09-05 10:50:00,15.59,15.61,15.52,15.56,683600.0,11.5177,11.5325,11.466,11.4956,683600.0
2012-09-05 10:55:00,15.57,15.58,15.52,15.52,467200.0,11.503,11.5103,11.466,11.466,467200.0
2012-09-05 11:00:00,15.53,15.56,15.47,15.55,661300.0,11.4734,11.4956,11.4291,11.4882,661300.0
2012-09-05 11:05:00,15.56,15.6,15.56,15.58,332200.0,11.4956,11.5251,11.4956,11.5103,332200.0
2012-09-05 11:10:00,15.58,15.59,15.56,15.59,316800.0,11.5103,11.5177,11.4956,11.5177,316800.0
2012-09-05 11:15:00,15.59,15.59,15.56,15.58,337800.0,11.5177,11.5177,11.4956,11.5103,337800.0
2012-09-05 11:20:00,15.58,15.59,15.54,15.57,333600.0,11.5103,11.5177,11.4808,11.503,333600.0
2012-09-05 11:25:00,15.57,15.6,15.54,15.59,306000.0,11.503,11.5251,11.4808,11.5177,306000.0
2012-09-05 11:30:00,15.59,15.6,15.57,15.58,152900.0,11.5177,11.5251,11.503,11.5103,152900.0
2012-09-05 11:35:00,15.57,15.59,15.56,15.57,231200.0,11.503,11.5177,11.4956,11.503,231200.0
2012-09-05 11:40:00,15.57,15.57,15.56,15.57,43800.0,11.503,11.503,11.4956,11.503,43800.0
2012-09-05 11:45:00,15.57,15.58,15.52,15.54,334300.0,11.503,11.5103,11.466,11.4808,334300.0
2012-09-05 11:50:00,15.54,15.55,15.53,15.54,138200.0,11.4808,11.4882,11.4734,11.4808,138200.0
2012-09-05 11:55:00,15.53,15.55,15.52,15.53,293700.0,11.4734,11.4882,11.466,11.4734,293700.0
2012-09-05 12:00:00,15.52,15.54,15.52,15.54,110500.0,11.466,11.4808,11.466,11.4808,110500.0
2012-09-05 12:05:00,15.54,15.56,15.52,15.56,147000.0,11.4808,11.4956,11.466,11.4956,147000.0
2012-09-05 12:10:00,15.56,15.59,15.56,15.59,402600.0,11.4956,11.5177,11.4956,11.5177,402600.0
2012-09-05 12:15:00,15.59,15.6,15.57,15.58,89200.0,11.5177,11.5251,11.503,11.5103,89200.0
2012-09-05 12:20:00,15.58,15.61,15.57,15.6,246300.0,11.5103,11.5325,11.503,11.5251,246300.0
2012-09-05 12:25:00,15.6,15.63,15.59,15.63,102800.0,11.5251,11.5473,11.5177,11.5473,102800.0
2012-09-05 12:30:00,15.63,15.63,15.62,15.63,46400.0,11.5473,11.5473,11.5399,11.5473,46400.0
2012-09-05 12:35:00,15.63,15.64,15.62,15.64,102900.0,11.5473,11.5547,11.5399,11.5547,102900.0
2012-09-05 12:40:00,15.64,15.65,15.63,15.65,161700.0,11.5547,11.5621,11.5473,11.5621,161700.0
2012-09-05 12:45:00,15.65,15.66,15.64,15.66,247900.0,11.5621,11.5694,11.5547,11.5694,247900.0
2012-09-05 12:50:00,15.65,15.66,15.64,15.65,124000.0,11.5621,11.5694,11.5547,11.5621,124000.0
2012-09-05 12:55:00,15.65,15.67,15.64,15.67,215800.0,11.5621,11.5768,11.5547,11.5768,215800.0
2012-09-05 13:00:00,15.66,15.69,15.66,15.68,200700.0,11.5694,11.5916,11.5694,11.5842,200700.0
2012-09-05 13:05:00,15.69,15.69,15.68,15.69,209100.0,11.5916,11.5916,11.5842,11.5916,209100.0
2012-09-05 13:10:00,15.69,15.78,15.68,15.77,694200.0,11.5916,11.6581,11.5842,11.6507,694200.0
2012-09-05 13:15:00,15.77,15.81,15.76,15.8,428400.0,11.6507,11.6803,11.6433,11.6729,428400.0
2012-09-05 13:20:00,15.8,15.8,15.76,15.76,208000.0,11.6729,11.6729,11.6433,11.6433,208000.0
2012-09-05 13:25:00,15.77,15.77,15.75,15.76,208600.0,11.6507,11.6507,11.6359,11.6433,208600.0
2012-09-05 13:30:00,15.75,15.76,15.7,15.71,288400.0,11.6359,11.6433,11.599,11.6064,288400.0
2012-09-05 13:35:00,15.7,15.73,15.7,15.72,362700.0,11.599,11.6212,11.599,11.6138,362700.0
2012-09-05 13:40:00,15.72,15.74,15.72,15.73,385100.0,11.6138,11.6285,11.6138,11.6212,385100.0
2012-09-05 13:45:00,15.73,15.74,15.68,15.7,706400.0,11.6212,11.6285,11.5842,11.599,706400.0
2012-09-05 13:50:00,15.69,15.71,15.68,15.71,270500.0,11.5916,11.6064,11.5842,11.6064,270500.0
2012-09-05 13:55:00,15.71,15.76,15.7,15.76,381400.0,11.6064,11.6433,11.599,11.6433,381400.0
2012-09-05 14:00:00,15.76,15.76,15.75,15.76,332700.0,11.6433,11.6433,11.6359,11.6433,332700.0
2012-09-05 14:05:00,15.75,15.78,15.75,15.76,294900.0,11.6359,11.6581,11.6359,11.6433,294900.0
2012-09-05 14:10:00,15.76,15.79,15.76,15.78,197200.0,11.6433,11.6655,11.6433,11.6581,197200.0
2012-09-05 14:15:00,15.78,15.79,15.76,15.76,193600.0,11.6581,11.6655,11.6433,11.6433,193600.0
2012-09-05 14:20:00,15.77,15.78,15.73,15.73,454400.0,11.6507,11.6581,11.6212,11.6212,454400.0
2012-09-05 14:25:00,15.73,15.74,15.68,15.68,357200.0,11.6212,11.6285,11.5842,11.5842,357200.0
2012-09-05 14:30:00,15.68,15.7,15.67,15.7,336200.0,11.5842,11.599,11.5768,11.599,336200.0
2012-09-05 14:35:00,15.7,15.72,15.69,15.7,332800.0,11.599,11.6138,11.5916,11.599,332800.0
2012-09-05 14:40:00,15.7,15.7,15.67,15.67,656500.0,11.599,11.599,11.5768,11.5768,656500.0
2012-09-05 14:45:00,15.67,15.68,15.67,15.67,185700.0,11.5768,11.5842,11.5768,11.5768,185700.0
2012-09-05 14:50:00,15.67,15.68,15.65,15.66,254700.0,11.5768,11.5842,11.5621,11.5694,254700.0
2012-09-05 14:55:00,15.66,15.67,15.65,15.66,154000.0,11.5694,11.5768,11.5621,11.5694,154000.0
2012-09-05 15:00:00,15.66,15.67,15.65,15.67,153800.0,11.5694,11.5768,11.5621,11.5768,153800.0
2012-09-05 15:05:00,15.66,15.7,15.66,15.7,384000.0,11.5694,11.599,11.5694,11.599,384000.0
2012-09-05 15:10:00,15.7,15.72,15.69,15.71,117900.0,11.599,11.6138,11.5916,11.6064,117900.0
2012-09-05 15:15:00,15.72,15.72,15.69,15.71,302000.0,11.6138,11.6138,11.5916,11.6064,302000.0
2012-09-05 15:20:00,15.71,15.72,15.7,15.71,261800.0,11.6064,11.6138,11.599,11.6064,261800.0
2012-09-05 15:25:00,15.71,15.71,15.7,15.71,159200.0,11.6064,11.6064,11.599,11.6064,159200.0
2012-09-05 15:30:00,15.71,15.78,15.7,15.78,604500.0,11.6064,11.6581,11.599,11.6581,604500.0
2012-09-05 15:35:00,15.78,15.8,15.76,15.77,689100.0,11.6581,11.6729,11.6433,11.6507,689100.0
2012-09-05 15:40:00,15.76,15.8,15.76,15.79,578400.0,11.6433,11.6729,11.6433,11.6655,578400.0
2012-09-05 15:45:00,15.79,15.79,15.7,15.71,1489300.0,11.6655,11.6655,11.599,11.6064,1489300.0
2012-09-05 15:50:00,15.71,15.71,15.68,15.7,1083700.0,11.6064,11.6064,11.5842,11.599,1083700.0
2012-09-05 15:55:00,15.7,15.7,15.67,15.69,1670700.0,11.599,11.599,11.5768,11.5916,1670700.0
2012-09-06 09:30:00,15.84,15.95,15.81,15.9,930500.0,11.7024,11.7837,11.6803,11.7468,930500.0
2012-09-06 09:35:00,15.91,16.0,15.9,15.97,695500.0,11.7541,11.8206,11.7468,11.7985,695500.0
2012-09-06 09:40:00,15.96,15.98,15.83,15.83,759000.0,11.7911,11.8059,11.695,11.695,759000.0
2012-09-06 09:45:00,15.84,15.89,15.8,15.81,657600.0,11.7024,11.7394,11.6729,11.6803,657600.0
2012-09-06 09:50:00,15.81,15.87,15.8,15.87,426100.0,11.6803,11.7246,11.6729,11.7246,426100.0
2012-09-06 09:55:00,15.86,15.91,15.84,15.9,334300.0,11.7172,11.7541,11.7024,11.7468,334300.0
2012-09-06 10:00:00,15.9,15.96,15.89,15.95,550100.0,11.7468,11.7911,11.7394,11.7837,550100.0
2012-09-06 10:05:00,15.95,15.97,15.93,15.96,486800.0,11.7837,11.7985,11.7689,11.7911,486800.0
2012-09-06 10:10:00,15.96,15.97,15.93,15.96,579500.0,11.7911,11.7985,11.7689,11.7911,579500.0
2012-09-06 10:15:00,15.95,15.97,15.93,15.94,744200.0,11.7837,11.7985,11.7689,11.7763,744200.0
2012-09-06 10:20:00,15.94,15.95,15.92,15.94,390000.0,11.7763,11.7837,11.7615,11.7763,390000.0
2012-09-06 10:25:00,15.94,16.0,15.92,15.99,687900.0,11.7763,11.8206,11.7615,11.8132,687900.0
2012-09-06 10:30:00,15.99,16.05,15.98,16.05,1167900.0,11.8132,11.8576,11.8059,11.8576,1167900.0
2012-09-06 10:35:00,16.05,16.13,16.05,16.1,892000.0,11.8576,11.9167,11.8576,11.8945,892000.0
2012-09-06 10:40:00,16.1,16.18,16.1,16.16,796000.0,11.8945,11.9536,11.8945,11.9388,796000.0
2012-09-06 10:45:00,16.16,16.23,16.15,16.22,723500.0,11.9388,11.9906,11.9314,11.9832,723500.0
2012-09-06 10:50:00,16.21,16.23,16.14,16.15,870300.0,11.9758,11.9906,11.9241,11.9314,870300.0
2012-09-06 10:55:00,16.15,16.18,16.14,16.17,644300.0,11.9314,11.9536,11.9241,11.9462,644300.0
2012-09-06 11:00:00,16.17,16.21,16.15,16.17,406700.0,11.9462,11.9758,11.9314,11.9462,406700.0
2012-09-06 11:05:00,16.17,16.18,16.14,16.18,289000.0,11.9462,11.9536,11.9241,11.9536,289000.0
2012-09-06 11:10:00,16.17,16.19,16.14,16.15,328400.0,11.9462,11.961,11.9241,11.9314,328400.0
2012-09-06 11:15:00,16.15,16.16,16.09,16.09,270400.0,11.9314,11.9388,11.8871,11.8871,270400.0
2012-09-06 11:20:00,16.09,16.12,16.09,16.12,289700.0,11.8871,11.9093,11.8871,11.9093,289700.0
2012-09-06 11:25:00,16.12,16.2,16.11,16.19,226500.0,11.9093,11.9684,11.9019,11.961,226500.0
2012-09-06 11:30:00,16.19,16.23,16.19,16.21,343400.0,11.961,11.9906,11.961,11.9758,343400.0
2012-09-06 11:35:00,16.2,16.22,16.2,16.2,145600.0,11.9684,11.9832,11.9684,11.9684,145600.0
2012-09-06 11:40:00,16.2,16.25,16.19,16.23,521200.0,11.9684,12.0053,11.961,11.9906,521200.0
2012-09-06 11:45:00,16.23,16.25,16.22,16.24,469500.0,11.9906,12.0053,11.9832,11.9979,469500.0
2012-09-06 11:50:00,16.23,16.26,16.23,16.25,316200.0,11.9906,12.0127,11.9906,12.0053,316200.0
2012-09-06 11:55:00,16.25,16.29,16.24,16.26,578000.0,12.0053,12.0349,11.9979,12.0127,578000.0
2012-09-06 12:00:00,16.26,16.28,16.24,16.25,182900.0,12.0127,12.0275,11.9979,12.0053,182900.0
2012-09-06 12:05:00,16.25,16.36,16.25,16.34,683400.0,12.0053,12.0866,12.0053,12.0718,683400.0
2012-09-06 12:10:00,16.3,16.35,16.29,16.31,368800.0,12.0423,12.0792,12.0349,12.0497,368800.0
2012-09-06 12:15:00,16.31,16.32,16.27,16.27,300300.0,12.0497,12.057,12.0201,12.0201,300300.0
2012-09-06 12:20:00,16.27,16.28,16.24,16.25,287700.0,12.0201,12.0275,11.9979,12.0053,287700.0
2012-09-06 12:25:00,16.25,16.27,16.24,16.27,107200.0,12.0053,12.0201,11.9979,12.0201,107200.0
2012-09-06 12:30:00,16.27,16.3,16.26,16.29,132700.0,12.0201,12.0423,12.0127,12.0349,132700.0
2012-09-06 12:35:00,16.29,16.33,16.29,16.32,256600.0,12.0349,12.0644,12.0349,12.057,256600.0
2012-09-06 12:40:00,16.32,16.34,16.31,16.32,335700.0,12.057,12.0718,12.0497,12.057,335700.0
2012-09-06 12:45:00,16.32,16.34,16.27,16.3,627000.0,12.057,12.0718,12.0201,12.0423,627000.0
2012-09-06 12:50:00,16.29,16.31,16.28,16.31,208600.0,12.0349,12.0497,12.0275,12.0497,208600.0
2012-09-06 12:55:00,16.3,16.31,16.26,16.27,142300.0,12.0423,12.0497,12.0127,12.0201,142300.0
2012-09-06 13:00:00,16.26,16.27,16.24,16.25,185100.0,12.0127,12.0201,11.9979,12.0053,185100.0
2012-09-06 13:05:00,16.26,16.26,16.24,16.25,166900.0,12.0127,12.0127,11.9979,12.0053,166900.0
2012-09-06 13:10:00,16.25,16.27,16.25,16.26,247500.0,12.0053,12.0201,12.0053,12.0127,247500.0
2012-09-06 13:15:00,16.26,16.27,16.24,16.24,133100.0,12.0127,12.0201,11.9979,11.9979,133100.0
2012-09-06 13:20:00,16.24,16.25,16.23,16.23,179800.0,11.9979,12.0053,11.9906,11.9906,179800.0
2012-09-06 13:25:00,16.24,16.27,16.23,16.23,211700.0,11.9979,12.0201,11.9906,11.9906,211700.0
2012-09-06 13:30:00,16.23,16.26,16.22,16.25,157400.0,11.9906,12.0127,11.9832,12.0053,157400.0
2012-09-06 13:35:00,16.25,16.28,16.25,16.28,120000.0,12.0053,12.0275,12.0053,12.0275,120000.0
2012-09-06 13:40:00,16.28,16.29,16.26,16.27,120900.0,12.0275,12.0349,12.0127,12.0201,120900.0
2012-09-06 13:45:00,16.26,16.29,16.26,16.27,297200.0,12.0127,12.0349,12.0127,12.0201,297200.0
2012-09-06 13:50:00,16.27,16.3,16.26,16.27,369700.0,12.0201,12.0423,12.0127,12.0201,369700.0
2012-09-06 13:55:00,16.27,16.28,16.23,16.25,424900.0,12.0201,12.0275,11.9906,12.0053,424900.0
2012-09-06 14:00:00,16.25,16.26,16.21,16.22,299100.0,12.0053,12.0127,11.9758,11.9832,299100.0
2012-09-06 14:05:00,16.22,16.23,16.19,16.2,326000.0,11.9832,11.9906,11.961,11.9684,326000.0
2012-09-06 14:10:00,16.19,16.21,16.18,16.21,152800.0,11.961,11.9758,11.9536,11.9758,152800.0
2012-09-06 14:15:00,16.2,16.23,16.2,16.21,239400.0,11.9684,11.9906,11.9684,11.9758,239400.0
2012-09-06 14:20:00,16.22,16.23,16.21,16.22,70900.0,11.9832,11.9906,11.9758,11.9832,70900.0
2012-09-06 14:25:00,16.21,16.25,16.21,16.25,155900.0,11.9758,12.0053,11.9758,12.0053,155900.0
2012-09-06 14:30:00,16.25,16.25,16.23,16.23,173800.0,12.0053,12.0053,11.9906,11.9906,173800.0
2012-09-06 14:35:00,16.23,16.25,16.23,16.25,185200.0,11.9906,12.0053,11.9906,12.0053,185200.0
2012-09-06 14:40:00,16.25,16.26,16.23,16.26,189700.0,12.0053,12.0127,11.9906,12.0127,189700.0
2012-09-06 14:45:00,16.26,16.27,16.24,16.27,250800.0,12.0127,12.0201,11.9979,12.0201,250800.0
2012-09-06 14:50:00,16.26,16.29,16.25,16.29,359300.0,12.0127,12.0349,12.0053,12.0349,359300.0
2012-09-06 14:55:00,16.29,16.29,16.23,16.23,264100.0,12.0349,12.0349,11.9906,11.9906,264100.0
2012-09-06 15:00:00,16.23,16.23,16.21,16.23,165800.0,11.9906,11.9906,11.9758,11.9906,165800.0
2012-09-06 15:05:00,16.23,16.23,16.19,16.19,204400.0,11.9906,11.9906,11.961,11.961,204400.0
2012-09-06 15:10:00,16.19,16.2,16.17,16.18,211000.0,11.961,11.9684,11.9462,11.9536,211000.0
2012-09-06 15:15:00,16.17,16.19,16.16,16.16,291100.0,11.9462,11.961,11.9388,11.9388,291100.0
2012-09-06 15:20:00,16.16,16.19,16.16,16.18,349100.0,11.9388,11.961,11.9388,11.9536,349100.0
2012-09-06 15:25:00,16.19,16.2,16.16,16.18,468800.0,11.961,11.9684,11.9388,11.9536,468800.0
2012-09-06 15:30:00,16.18,16.25,16.16,16.23,590400.0,11.9536,12.0053,11.9388,11.9906,590400.0
2012-09-06 15:35:00,16.23,16.27,16.22,16.25,535000.0,11.9906,12.0201,11.9832,12.0053,535000.0
2012-09-06 15:40:00,16.24,16.26,16.21,16.21,545700.0,11.9979,12.0127,11.9758,11.9758,545700.0
2012-09-06 15:45:00,16.21,16.25,16.2,16.24,443400.0,11.9758,12.0053,11.9684,11.9979,443400.0
2012-09-06 15:50:00,16.24,16.27,16.21,16.22,1241300.0,11.9979,12.0201,11.9758,11.9832,1241300.0
2012-09-06 15:55:00,16.22,16.25,16.21,16.23,2060800.0,11.9832,12.0053,11.9758,11.9906,2060800.0
2012-09-07 09:30:00,16.48,16.8,16.46,16.69,2732100.0,12.1753,12.4117,12.1605,12.3304,2732100.0
2012-09-07 09:35:00,16.69,16.7,16.58,16.65,1303400.0,12.3304,12.3378,12.2491,12.3008,1303400.0
2012-09-07 09:40:00,16.65,16.75,16.59,16.71,980800.0,12.3008,12.3747,12.2565,12.3452,980800.0
2012-09-07 09:45:00,16.72,16.76,16.62,16.63,866300.0,12.3526,12.3821,12.2787,12.2861,866300.0
2012-09-07 09:50:00,16.62,16.63,16.53,16.55,725900.0,12.2787,12.2861,12.2122,12.227,725900.0
2012-09-07 09:55:00,16.54,16.62,16.51,16.61,600000.0,12.2196,12.2787,12.1974,12.2713,600000.0
2012-09-07 10:00:00,16.61,16.61,16.5,16.56,486500.0,12.2713,12.2713,12.19,12.2344,486500.0
2012-09-07 10:05:00,16.57,16.68,16.57,16.68,399900.0,12.2417,12.323,12.2417,12.323,399900.0
2012-09-07 10:10:00,16.67,16.73,16.64,16.71,569700.0,12.3156,12.3599,12.2935,12.3452,569700.0
2012-09-07 10:15:00,16.71,16.72,16.68,16.7,650700.0,12.3452,12.3526,12.323,12.3378,650700.0
2012-09-07 10:20:00,16.71,16.79,16.7,16.78,577000.0,12.3452,12.4043,12.3378,12.3969,577000.0
2012-09-07 10:25:00,16.79,16.83,16.78,16.81,897100.0,12.4043,12.4338,12.3969,12.4191,897100.0
2012-09-07 10:30:00,16.82,16.84,16.77,16.81,587900.0,12.4264,12.4412,12.3895,12.4191,587900.0
2012-09-07 10:35:00,16.81,16.9,16.81,16.87,622100.0,12.4191,12.4855,12.4191,12.4634,622100.0
2012-09-07 10:40:00,16.87,16.9,16.83,16.87,568700.0,12.4634,12.4855,12.4338,12.4634,568700.0
2012-09-07 10:45:00,16.87,16.88,16.84,16.87,357400.0,12.4634,12.4708,12.4412,12.4634,357400.0
2012-09-07 10:50:00,16.88,16.98,16.87,16.97,750700.0,12.4708,12.5446,12.4634,12.5373,750700.0
2012-09-07 10:55:00,16.97,17.0,16.89,16.89,813900.0,12.5373,12.5594,12.4782,12.4782,813900.0
2012-09-07 11:00:00,16.89,16.89,16.82,16.83,546200.0,12.4782,12.4782,12.4264,12.4338,546200.0
2012-09-07 11:05:00,16.83,16.91,16.82,16.89,557900.0,12.4338,12.4929,12.4264,12.4782,557900.0
2012-09-07 11:10:00,16.89,16.9,16.86,16.86,182300.0,12.4782,12.4855,12.456,12.456,182300.0
2012-09-07 11:15:00,16.87,16.87,16.8,16.84,470200.0,12.4634,12.4634,12.4117,12.4412,470200.0
2012-09-07 11:20:00,16.84,16.91,16.83,16.88,490500.0,12.4412,12.4929,12.4338,12.4708,490500.0
2012-09-07 11:25:00,16.88,16.93,16.88,16.92,261700.0,12.4708,12.5077,12.4708,12.5003,261700.0
2012-09-07 11:30:00,16.93,16.96,16.91,16.91,428300.0,12.5077,12.5299,12.4929,12.4929,428300.0
2012-09-07 11:35:00,16.92,16.94,16.89,16.89,233500.0,12.5003,12.5151,12.4782,12.4782,233500.0
2012-09-07 11:40:00,16.89,16.9,16.89,16.9,92400.0,12.4782,12.4855,12.4782,12.4855,92400.0
2012-09-07 11:45:00,16.9,16.95,16.89,16.94,364600.0,12.4855,12.5225,12.4782,12.5151,364600.0
2012-09-07 11:50:00,16.93,17.06,16.93,17.04,591900.0,12.5077,12.6037,12.5077,12.589,591900.0
2012-09-07 11:55:00,17.05,17.06,16.98,16.99,325600.0,12.5964,12.6037,12.5446,12.552,325600.0
2012-09-07 12:00:00,16.98,16.99,16.92,16.92,231300.0,12.5446,12.552,12.5003,12.5003,231300.0
2012-09-07 12:05:00,16.92,16.95,16.89,16.9,687200.0,12.5003,12.5225,12.4782,12.4855,687200.0
2012-09-07 12:10:00,16.9,16.91,16.88,16.91,241100.0,12.4855,12.4929,12.4708,12.4929,241100.0
2012-09-07 12:15:00,16.9,17.0,16.89,16.98,390900.0,12.4855,12.5594,12.4782,12.5446,390900.0
2012-09-07 12:20:00,16.98,17.0,16.94,16.96,274500.0,12.5446,12.5594,12.5151,12.5299,274500.0
2012-09-07 12:25:00,16.96,17.01,16.96,16.98,492300.0,12.5299,12.5668,12.5299,12.5446,492300.0
2012-09-07 12:30:00,16.98,16.99,16.96,16.98,182100.0,12.5446,12.552,12.5299,12.5446,182100.0
2012-09-07 12:35:00,16.98,17.04,16.98,17.01,567200.0,12.5446,12.589,12.5446,12.5668,567200.0
2012-09-07 12:40:00,17.01,17.01,16.99,17.01,106200.0,12.5668,12.5668,12.552,12.5668,106200.0
2012-09-07 12:45:00,17.01,17.01,16.97,17.0,308900.0,12.5668,12.5668,12.5373,12.5594,308900.0
2012-09-07 12:50:00,17.0,17.02,16.99,17.0,281500.0,12.5594,12.5742,12.552,12.5594,281500.0
2012-09-07 12:55:00,17.0,17.02,17.0,17.01,153100.0,12.5594,12.5742,12.5594,12.5668,153100.0
2012-09-07 13:00:00,17.01,17.01,16.98,16.98,130500.0,12.5668,12.5668,12.5446,12.5446,130500.0
2012-09-07 13:05:00,16.98,16.98,16.97,16.97,87200.0,12.5446,12.5446,12.5373,12.5373,87200.0
2012-09-07 13:10:00,16.98,16.98,16.97,16.97,178800.0,12.5446,12.5446,12.5373,12.5373,178800.0
2012-09-07 13:15:00,16.98,16.98,16.92,16.94,343800.0,12.5446,12.5446,12.5003,12.5151,343800.0
2012-09-07 13:20:00,16.94,16.94,16.91,16.93,146900.0,12.5151,12.5151,12.4929,12.5077,146900.0
2012-09-07 13:25:00,16.93,16.95,16.92,16.94,132300.0,12.5077,12.5225,12.5003,12.5151,132300.0
2012-09-07 13:30:00,16.95,16.97,16.9,16.97,684400.0,12.5225,12.5373,12.4855,12.5373,684400.0
2012-09-07 13:35:00,16.97,17.0,16.96,16.98,521800.0,12.5373,12.5594,12.5299,12.5446,521800.0
2012-09-07 13:40:00,16.98,17.0,16.97,16.98,227800.0,12.5446,12.5594,12.5373,12.5446,227800.0
2012-09-07 13:45:00,16.98,16.99,16.97,16.98,81300.0,12.5446,12.552,12.5373,12.5446,81300.0
2012-09-07 13:50:00,16.99,16.99,16.98,16.99,106800.0,12.552,12.552,12.5446,12.552,106800.0
2012-09-07 13:55:00,16.98,16.99,16.98,16.98,70500.0,12.5446,12.552,12.5446,12.5446,70500.0
2012-09-07 14:00:00,16.98,16.99,16.95,16.96,106100.0,12.5446,12.552,12.5225,12.5299,106100.0
2012-09-07 14:05:00,16.96,16.96,16.92,16.94,249500.0,12.5299,12.5299,12.5003,12.5151,249500.0
2012-09-07 14:10:00,16.94,16.96,16.94,16.94,129800.0,12.5151,12.5299,12.5151,12.5151,129800.0
2012-09-07 14:15:00,16.94,16.95,16.94,16.95,26400.0,12.5151,12.5225,12.5151,12.5225,26400.0
2012-09-07 14:20:00,16.95,16.97,16.94,16.97,124500.0,12.5225,12.5373,12.5151,12.5373,124500.0
2012-09-07 14:25:00,16.96,16.99,16.96,16.97,254400.0,12.5299,12.552,12.5299,12.5373,254400.0
2012-09-07 14:30:00,16.97,17.0,16.97,16.98,273500.0,12.5373,12.5594,12.5373,12.5446,273500.0
2012-09-07 14:35:00,16.98,16.99,16.97,16.99,64800.0,12.5446,12.552,12.5373,12.552,64800.0
2012-09-07 14:40:00,16.99,17.01,16.98,16.99,441900.0,12.552,12.5668,12.5446,12.552,441900.0
2012-09-07 14:45:00,16.99,17.03,16.99,17.02,360800.0,12.552,12.5816,12.552,12.5742,360800.0
2012-09-07 14:50:00,17.02,17.03,17.01,17.03,152000.0,12.5742,12.5816,12.5668,12.5816,152000.0
2012-09-07 14:55:00,17.02,17.03,16.99,17.01,441500.0,12.5742,12.5816,12.552,12.5668,441500.0
2012-09-07 15:00:00,17.01,17.03,16.99,17.0,364800.0,12.5668,12.5816,12.552,12.5594,364800.0
2012-09-07 15:05:00,17.01,17.03,17.0,17.02,232700.0,12.5668,12.5816,12.5594,12.5742,232700.0
2012-09-07 15:10:00,17.02,17.02,16.97,16.99,198500.0,12.5742,12.5742,12.5373,12.552,198500.0
2012-09-07 15:15:00,16.99,16.99,16.96,16.97,274300.0,12.552,12.552,12.5299,12.5373,274300.0
2012-09-07 15:20:00,16.97,16.99,16.95,16.96,298200.0,12.5373,12.552,12.5225,12.5299,298200.0
2012-09-07 15:25:00,16.96,17.01,16.94,17.0,529600.0,12.5299,12.5668,12.5151,12.5594,529600.0
2012-09-07 15:30:00,17.0,17.02,16.97,16.97,252300.0,12.5594,12.5742,12.5373,12.5373,252300.0
2012-09-07 15:35:00,16.98,17.03,16.97,17.02,712300.0,12.5446,12.5816,12.5373,12.5742,712300.0
2012-09-07 15:40:00,17.02,17.07,17.01,17.07,721900.0,12.5742,12.6111,12.5668,12.6111,721900.0
2012-09-07 15:45:00,17.07,17.11,17.06,17.1,1004400.0,12.6111,12.6407,12.6037,12.6333,1004400.0
2012-09-07 15:50:00,17.1,17.11,17.09,17.1,619500.0,12.6333,12.6407,12.6259,12.6333,619500.0
2012-09-07 15:55:00,17.1,17.1,17.04,17.07,2111200.0,12.6333,12.6333,12.589,12.6111,2111200.0
2012-09-10 09:30:00,16.92,17.05,16.86,16.93,985600.0,12.5003,12.5964,12.456,12.5077,985600.0
2012-09-10 09:35:00,16.92,16.99,16.9,16.93,579900.0,12.5003,12.552,12.4855,12.5077,579900.0
2012-09-10 09:40:00,16.93,16.94,16.74,16.76,727300.0,12.5077,12.5151,12.3673,12.3821,727300.0
2012-09-10 09:45:00,16.76,16.93,16.76,16.87,381900.0,12.3821,12.5077,12.3821,12.4634,381900.0
2012-09-10 09:50:00,16.87,16.9,16.8,16.83,399600.0,12.4634,12.4855,12.4117,12.4338,399600.0
2012-09-10 09:55:00,16.84,16.86,16.82,16.84,272800.0,12.4412,12.456,12.4264,12.4412,272800.0
2012-09-10 10:00:00,16.84,16.91,16.84,16.88,495700.0,12.4412,12.4929,12.4412,12.4708,495700.0
2012-09-10 10:05:00,16.9,16.9,16.85,16.86,474700.0,12.4855,12.4855,12.4486,12.456,474700.0
2012-09-10 10:10:00,16.86,16.87,16.81,16.83,631200.0,12.456,12.4634,12.4191,12.4338,631200.0
2012-09-10 10:15:00,16.83,16.91,16.83,16.87,1062400.0,12.4338,12.4929,12.4338,12.4634,1062400.0
2012-09-10 10:20:00,16.87,16.9,16.86,16.88,357200.0,12.4634,12.4855,12.456,12.4708,357200.0
2012-09-10 10:25:00,16.88,16.95,16.88,16.93,328800.0,12.4708,12.5225,12.4708,12.5077,328800.0
2012-09-10 10:30:00,16.93,16.96,16.89,16.89,371000.0,12.5077,12.5299,12.4782,12.4782,371000.0
2012-09-10 10:35:00,16.89,16.91,16.89,16.9,170800.0,12.4782,12.4929,12.4782,12.4855,170800.0
2012-09-10 10:40:00,16.89,16.89,16.8,16.8,416500.0,12.4782,12.4782,12.4117,12.4117,416500.0
2012-09-10 10:45:00,16.8,16.83,16.8,16.82,320900.0,12.4117,12.4338,12.4117,12.4264,320900.0
2012-09-10 10:50:00,16.82,16.85,16.81,16.81,300300.0,12.4264,12.4486,12.4191,12.4191,300300.0
2012-09-10 10:55:00,16.81,16.88,16.81,16.82,328000.0,12.4191,12.4708,12.4191,12.4264,328000.0
2012-09-10 11:00:00,16.82,16.89,16.82,16.89,261600.0,12.4264,12.4782,12.4264,12.4782,261600.0
2012-09-10 11:05:00,16.9,16.92,16.87,16.9,484100.0,12.4855,12.5003,12.4634,12.4855,484100.0
2012-09-10 11:10:00,16.89,16.9,16.85,16.86,284300.0,12.4782,12.4855,12.4486,12.456,284300.0
2012-09-10 11:15:00,16.87,16.87,16.83,16.85,328900.0,12.4634,12.4634,12.4338,12.4486,328900.0
2012-09-10 11:20:00,16.86,16.87,16.82,16.83,207200.0,12.456,12.4634,12.4264,12.4338,207200.0
2012-09-10 11:25:00,16.83,16.85,16.8,16.82,385200.0,12.4338,12.4486,12.4117,12.4264,385200.0
2012-09-10 11:30:00,16.81,16.82,16.79,16.81,154600.0,12.4191,12.4264,12.4043,12.4191,154600.0
2012-09-10 11:35:00,16.8,16.81,16.78,16.78,266300.0,12.4117,12.4191,12.3969,12.3969,266300.0
2012-09-10 11:40:00,16.78,16.79,16.77,16.77,224400.0,12.3969,12.4043,12.3895,12.3895,224400.0
2012-09-10 11:45:00,16.77,16.78,16.77,16.77,85400.0,12.3895,12.3969,12.3895,12.3895,85400.0
2012-09-10 11:50:00,16.78,16.78,16.74,16.74,195600.0,12.3969,12.3969,12.3673,12.3673,195600.0
2012-09-10 11:55:00,16.75,16.75,16.72,16.73,308700.0,12.3747,12.3747,12.3526,12.3599,308700.0
2012-09-10 12:00:00,16.72,16.8,16.72,16.78,329400.0,12.3526,12.4117,12.3526,12.3969,329400.0
2012-09-10 12:05:00,16.77,16.78,16.75,16.77,232200.0,12.3895,12.3969,12.3747,12.3895,232200.0
2012-09-10 12:10:00,16.77,16.8,16.75,16.79,248800.0,12.3895,12.4117,12.3747,12.4043,248800.0
2012-09-10 12:15:00,16.8,16.8,16.74,16.74,312500.0,12.4117,12.4117,12.3673,12.3673,312500.0
2012-09-10 12:20:00,16.75,16.77,16.74,16.76,106400.0,12.3747,12.3895,12.3673,12.3821,106400.0
2012-09-10 12:25:00,16.76,16.77,16.74,16.77,292100.0,12.3821,12.3895,12.3673,12.3895,292100.0
2012-09-10 12:30:00,16.77,16.79,16.77,16.78,145600.0,12.3895,12.4043,12.3895,12.3969,145600.0
2012-09-10 12:35:00,16.77,16.82,16.76,16.82,157700.0,12.3895,12.4264,12.3821,12.4264,157700.0
2012-09-10 12:40:00,16.82,16.83,16.8,16.82,211000.0,12.4264,12.4338,12.4117,12.4264,211000.0
2012-09-10 12:45:00,16.83,16.87,16.82,16.87,143200.0,12.4338,12.4634,12.4264,12.4634,143200.0
2012-09-10 12:50:00,16.87,16.89,16.85,16.87,211900.0,12.4634,12.4782,12.4486,12.4634,211900.0
2012-09-10 12:55:00,16.87,16.89,16.87,16.89,79200.0,12.4634,12.4782,12.4634,12.4782,79200.0
2012-09-10 13:00:00,16.89,16.89,16.88,16.88,46400.0,12.4782,12.4782,12.4708,12.4708,46400.0
2012-09-10 13:05:00,16.89,16.89,16.88,16.88,59400.0,12.4782,12.4782,12.4708,12.4708,59400.0
2012-09-10 13:10:00,16.88,16.89,16.88,16.89,68700.0,12.4708,12.4782,12.4708,12.4782,68700.0
2012-09-10 13:15:00,16.89,16.89,16.88,16.88,69900.0,12.4782,12.4782,12.4708,12.4708,69900.0
2012-09-10 13:20:00,16.89,16.89,16.86,16.86,129000.0,12.4782,12.4782,12.456,12.456,129000.0
2012-09-10 13:25:00,16.87,16.87,16.86,16.87,65700.0,12.4634,12.4634,12.456,12.4634,65700.0
2012-09-10 13:30:00,16.87,16.93,16.86,16.93,191300.0,12.4634,12.5077,12.456,12.5077,191300.0
2012-09-10 13:35:00,16.93,16.95,16.9,16.9,247500.0,12.5077,12.5225,12.4855,12.4855,247500.0
2012-09-10 13:40:00,16.91,16.91,16.81,16.81,221000.0,12.4929,12.4929,12.4191,12.4191,221000.0
2012-09-10 13:45:00,16.81,16.83,16.8,16.8,201100.0,12.4191,12.4338,12.4117,12.4117,201100.0
2012-09-10 13:50:00,16.8,16.81,16.78,16.78,75200.0,12.4117,12.4191,12.3969,12.3969,75200.0
2012-09-10 13:55:00,16.78,16.79,16.75,16.76,75200.0,12.3969,12.4043,12.3747,12.3821,75200.0
2012-09-10 14:00:00,16.76,16.78,16.75,16.78,227100.0,12.3821,12.3969,12.3747,12.3969,227100.0
2012-09-10 14:05:00,16.78,16.78,16.75,16.75,122500.0,12.3969,12.3969,12.3747,12.3747,122500.0
2012-09-10 14:10:00,16.76,16.76,16.75,16.75,194600.0,12.3821,12.3821,12.3747,12.3747,194600.0
2012-09-10 14:15:00,16.76,16.76,16.73,16.73,136000.0,12.3821,12.3821,12.3599,12.3599,136000.0
2012-09-10 14:20:00,16.74,16.75,16.72,16.72,178500.0,12.3673,12.3747,12.3526,12.3526,178500.0
2012-09-10 14:25:00,16.72,16.73,16.69,16.7,170300.0,12.3526,12.3599,12.3304,12.3378,170300.0
2012-09-10 14:30:00,16.7,16.72,16.67,16.7,410200.0,12.3378,12.3526,12.3156,12.3378,410200.0
2012-09-10 14:35:00,16.7,16.72,16.69,16.7,178700.0,12.3378,12.3526,12.3304,12.3378,178700.0
2012-09-10 14:40:00,16.69,16.7,16.67,16.69,468500.0,12.3304,12.3378,12.3156,12.3304,468500.0
2012-09-10 14:45:00,16.68,16.72,16.68,16.71,385200.0,12.323,12.3526,12.323,12.3452,385200.0
2012-09-10 14:50:00,16.71,16.72,16.7,16.71,278600.0,12.3452,12.3526,12.3378,12.3452,278600.0
2012-09-10 14:55:00,16.71,16.72,16.68,16.68,213100.0,12.3452,12.3526,12.323,12.323,213100.0
2012-09-10 15:00:00,16.68,16.71,16.68,16.71,141200.0,12.323,12.3452,12.323,12.3452,141200.0
2012-09-10 15:05:00,16.71,16.72,16.68,16.72,234800.0,12.3452,12.3526,12.323,12.3526,234800.0
2012-09-10 15:10:00,16.72,16.72,16.68,16.69,291400.0,12.3526,12.3526,12.323,12.3304,291400.0
2012-09-10 15:15:00,16.69,16.7,16.67,16.69,353300.0,12.3304,12.3378,12.3156,12.3304,353300.0
2012-09-10 15:20:00,16.69,16.71,16.65,16.7,805400.0,12.3304,12.3452,12.3008,12.3378,805400.0
2012-09-10 15:25:00,16.7,16.73,16.69,16.71,319300.0,12.3378,12.3599,12.3304,12.3452,319300.0
2012-09-10 15:30:00,16.71,16.72,16.67,16.67,369200.0,12.3452,12.3526,12.3156,12.3156,369200.0
2012-09-10 15:35:00,16.68,16.68,16.65,16.66,208100.0,12.323,12.323,12.3008,12.3082,208100.0
2012-09-10 15:40:00,16.66,16.66,16.6,16.61,735700.0,12.3082,12.3082,12.2639,12.2713,735700.0
2012-09-10 15:45:00,16.61,16.64,16.6,16.64,633900.0,12.2713,12.2935,12.2639,12.2935,633900.0
2012-09-10 15:50:00,16.63,16.64,16.61,16.63,476100.0,12.2861,12.2935,12.2713,12.2861,476100.0
2012-09-10 15:55:00,16.63,16.64,16.61,16.61,1032800.0,12.2861,12.2935,12.2713,12.2713,1032800.0
2012-09-11 09:30:00,16.9,16.94,16.8,16.81,583200.0,12.4855,12.5151,12.4117,12.4191,583200.0
2012-09-11 09:35:00,16.81,16.9,16.8,16.85,542500.0,12.4191,12.4855,12.4117,12.4486,542500.0
2012-09-11 09:40:00,16.84,16.86,16.69,16.7,829200.0,12.4412,12.456,12.3304,12.3378,829200.0
2012-09-11 09:45:00,16.69,16.88,16.69,16.84,476900.0,12.3304,12.4708,12.3304,12.4412,476900.0
2012-09-11 09:50:00,16.85,16.91,16.84,16.9,380800.0,12.4486,12.4929,12.4412,12.4855,380800.0
2012-09-11 09:55:00,16.9,16.94,16.89,16.93,327100.0,12.4855,12.5151,12.4782,12.5077,327100.0
2012-09-11 10:00:00,16.93,16.97,16.93,16.95,324400.0,12.5077,12.5373,12.5077,12.5225,324400.0
2012-09-11 10:05:00,16.95,16.96,16.92,16.93,204300.0,12.5225,12.5299,12.5003,12.5077,204300.0
2012-09-11 10:10:00,16.93,16.93,16.87,16.88,344400.0,12.5077,12.5077,12.4634,12.4708,344400.0
2012-09-11 10:15:00,16.87,16.88,16.85,16.85,283800.0,12.4634,12.4708,12.4486,12.4486,283800.0
2012-09-11 10:20:00,16.85,16.89,16.85,16.87,147300.0,12.4486,12.4782,12.4486,12.4634,147300.0
2012-09-11 10:25:00,16.88,16.9,16.85,16.86,158500.0,12.4708,12.4855,12.4486,12.456,158500.0
2012-09-11 10:30:00,16.85,16.86,16.83,16.86,213100.0,12.4486,12.456,12.4338,12.456,213100.0
2012-09-11 10:35:00,16.86,16.88,16.85,16.87,117800.0,12.456,12.4708,12.4486,12.4634,117800.0
2012-09-11 10:40:00,16.88,16.89,16.87,16.87,160200.0,12.4708,12.4782,12.4634,12.4634,160200.0
2012-09-11 10:45:00,16.88,16.88,16.87,16.87,76100.0,12.4708,12.4708,12.4634,12.4634,76100.0
2012-09-11 10:50:00,16.87,16.9,16.86,16.88,162100.0,12.4634,12.4855,12.456,12.4708,162100.0
2012-09-11 10:55:00,16.88,16.91,16.87,16.9,143100.0,12.4708,12.4929,12.4634,12.4855,143100.0
2012-09-11 11:00:00,16.9,17.01,16.9,17.01,842300.0,12.4855,12.5668,12.4855,12.5668,842300.0
2012-09-11 11:05:00,17.02,17.07,16.99,17.05,868800.0,12.5742,12.6111,12.552,12.5964,868800.0
2012-09-11 11:10:00,17.05,17.09,17.02,17.02,313700.0,12.5964,12.6259,12.5742,12.5742,313700.0
2012-09-11 11:15:00,17.03,17.08,17.02,17.07,233100.0,12.5816,12.6185,12.5742,12.6111,233100.0
2012-09-11 11:20:00,17.07,17.13,17.05,17.11,657900.0,12.6111,12.6555,12.5964,12.6407,657900.0
2012-09-11 11:25:00,17.12,17.14,17.09,17.13,282600.0,12.6481,12.6629,12.6259,12.6555,282600.0
2012-09-11 11:30:00,17.13,17.18,17.13,17.14,489500.0,12.6555,12.6924,12.6555,12.6629,489500.0
2012-09-11 11:35:00,17.13,17.14,17.09,17.12,232800.0,12.6555,12.6629,12.6259,12.6481,232800.0
2012-09-11 11:40:00,17.12,17.13,17.05,17.05,311200.0,12.6481,12.6555,12.5964,12.5964,311200.0
2012-09-11 11:45:00,17.05,17.08,17.03,17.05,348300.0,12.5964,12.6185,12.5816,12.5964,348300.0
2012-09-11 11:50:00,17.05,17.05,17.03,17.05,148500.0,12.5964,12.5964,12.5816,12.5964,148500.0
2012-09-11 11:55:00,17.05,17.09,17.03,17.09,247200.0,12.5964,12.6259,12.5816,12.6259,247200.0
2012-09-11 12:00:00,17.09,17.09,17.04,17.06,323300.0,12.6259,12.6259,12.589,12.6037,323300.0
2012-09-11 12:05:00,17.06,17.06,17.03,17.04,129800.0,12.6037,12.6037,12.5816,12.589,129800.0
2012-09-11 12:10:00,17.04,17.04,17.0,17.02,183500.0,12.589,12.589,12.5594,12.5742,183500.0
2012-09-11 12:15:00,17.02,17.03,17.01,17.02,84000.0,12.5742,12.5816,12.5668,12.5742,84000.0
2012-09-11 12:20:00,17.03,17.06,17.02,17.03,207100.0,12.5816,12.6037,12.5742,12.5816,207100.0
2012-09-11 12:25:00,17.03,17.05,17.02,17.03,190700.0,12.5816,12.5964,12.5742,12.5816,190700.0
2012-09-11 12:30:00,17.03,17.04,17.0,17.02,278500.0,12.5816,12.589,12.5594,12.5742,278500.0
2012-09-11 12:35:00,17.02,17.03,17.01,17.03,194700.0,12.5742,12.5816,12.5668,12.5816,194700.0
2012-09-11 12:40:00,17.03,17.06,17.03,17.03,173200.0,12.5816,12.6037,12.5816,12.5816,173200.0
2012-09-11 12:45:00,17.04,17.06,17.03,17.06,46500.0,12.589,12.6037,12.5816,12.6037,46500.0
2012-09-11 12:50:00,17.06,17.08,17.03,17.05,169800.0,12.6037,12.6185,12.5816,12.5964,169800.0
2012-09-11 12:55:00,17.05,17.07,17.04,17.06,174800.0,12.5964,12.6111,12.589,12.6037,174800.0
2012-09-11 13:00:00,17.06,17.07,17.05,17.07,139200.0,12.6037,12.6111,12.5964,12.6111,139200.0
2012-09-11 13:05:00,17.07,17.08,17.04,17.08,213000.0,12.6111,12.6185,12.589,12.6185,213000.0
2012-09-11 13:10:00,17.07,17.09,17.06,17.08,110600.0,12.6111,12.6259,12.6037,12.6185,110600.0
2012-09-11 13:15:00,17.09,17.11,17.07,17.11,188400.0,12.6259,12.6407,12.6111,12.6407,188400.0
2012-09-11 13:20:00,17.12,17.15,17.09,17.1,197300.0,12.6481,12.6702,12.6259,12.6333,197300.0
2012-09-11 13:25:00,17.1,17.16,17.1,17.16,199800.0,12.6333,12.6776,12.6333,12.6776,199800.0
2012-09-11 13:30:00,17.16,17.16,17.11,17.12,207900.0,12.6776,12.6776,12.6407,12.6481,207900.0
2012-09-11 13:35:00,17.12,17.14,17.11,17.12,102600.0,12.6481,12.6629,12.6407,12.6481,102600.0
2012-09-11 13:40:00,17.13,17.13,17.1,17.13,133400.0,12.6555,12.6555,12.6333,12.6555,133400.0
2012-09-11 13:45:00,17.12,17.16,17.11,17.12,273700.0,12.6481,12.6776,12.6407,12.6481,273700.0
2012-09-11 13:50:00,17.13,17.16,17.12,17.14,275500.0,12.6555,12.6776,12.6481,12.6629,275500.0
2012-09-11 13:55:00,17.14,17.16,17.13,17.15,178000.0,12.6629,12.6776,12.6555,12.6702,178000.0
2012-09-11 14:00:00,17.16,17.18,17.15,17.16,230800.0,12.6776,12.6924,12.6702,12.6776,230800.0
2012-09-11 14:05:00,17.15,17.16,17.14,17.14,149700.0,12.6702,12.6776,12.6629,12.6629,149700.0
2012-09-11 14:10:00,17.14,17.17,17.14,17.16,225500.0,12.6629,12.685,12.6629,12.6776,225500.0
2012-09-11 14:15:00,17.16,17.16,17.15,17.15,114400.0,12.6776,12.6776,12.6702,12.6702,114400.0
2012-09-11 14:20:00,17.15,17.18,17.15,17.18,120600.0,12.6702,12.6924,12.6702,12.6924,120600.0
2012-09-11 14:25:00,17.18,17.18,17.15,17.16,91400.0,12.6924,12.6924,12.6702,12.6776,91400.0
2012-09-11 14:30:00,17.15,17.17,17.15,17.16,124400.0,12.6702,12.685,12.6702,12.6776,124400.0
2012-09-11 14:35:00,17.17,17.18,17.15,17.16,178800.0,12.685,12.6924,12.6702,12.6776,178800.0
2012-09-11 14:40:00,17.16,17.16,17.15,17.16,72000.0,12.6776,12.6776,12.6702,12.6776,72000.0
2012-09-11 14:45:00,17.16,17.17,17.15,17.16,190100.0,12.6776,12.685,12.6702,12.6776,190100.0
2012-09-11 14:50:00,17.16,17.17,17.13,17.16,276400.0,12.6776,12.685,12.6555,12.6776,276400.0
2012-09-11 14:55:00,17.15,17.19,17.15,17.19,301500.0,12.6702,12.6998,12.6702,12.6998,301500.0
2012-09-11 15:00:00,17.19,17.19,17.18,17.19,217200.0,12.6998,12.6998,12.6924,12.6998,217200.0
2012-09-11 15:05:00,17.18,17.26,17.18,17.25,728000.0,12.6924,12.7515,12.6924,12.7441,728000.0
2012-09-11 15:10:00,17.26,17.27,17.24,17.26,257700.0,12.7515,12.7589,12.7367,12.7515,257700.0
2012-09-11 15:15:00,17.27,17.28,17.24,17.27,649200.0,12.7589,12.7663,12.7367,12.7589,649200.0
2012-09-11 15:20:00,17.26,17.27,17.14,17.16,642000.0,12.7515,12.7589,12.6629,12.6776,642000.0
2012-09-11 15:25:00,17.15,17.16,17.13,17.14,273000.0,12.6702,12.6776,12.6555,12.6629,273000.0
2012-09-11 15:30:00,17.14,17.2,17.14,17.2,320900.0,12.6629,12.7072,12.6629,12.7072,320900.0
2012-09-11 15:35:00,17.2,17.2,17.16,17.16,260200.0,12.7072,12.7072,12.6776,12.6776,260200.0
2012-09-11 15:40:00,17.16,17.21,17.16,17.2,388900.0,12.6776,12.7146,12.6776,12.7072,388900.0
2012-09-11 15:45:00,17.2,17.25,17.18,17.25,841000.0,12.7072,12.7441,12.6924,12.7441,841000.0
2012-09-11 15:50:00,17.25,17.25,17.22,17.23,544000.0,12.7441,12.7441,12.722,12.7293,544000.0
2012-09-11 15:55:00,17.24,17.27,17.23,17.25,1409400.0,12.7367,12.7589,12.7293,12.7441,1409400.0
2012-09-12 09:30:00,17.42,17.47,17.3,17.32,981200.0,12.8697,12.9067,12.7811,12.7958,981200.0
2012-09-12 09:35:00,17.32,17.42,17.24,17.42,1040100.0,12.7958,12.8697,12.7367,12.8697,1040100.0
2012-09-12 09:40:00,17.41,17.44,17.37,17.43,561600.0,12.8623,12.8845,12.8328,12.8771,561600.0
2012-09-12 09:45:00,17.44,17.44,17.35,17.4,712200.0,12.8845,12.8845,12.818,12.8549,712200.0
2012-09-12 09:50:00,17.41,17.45,17.33,17.34,572600.0,12.8623,12.8919,12.8032,12.8106,572600.0
2012-09-12 09:55:00,17.33,17.38,17.32,17.33,283100.0,12.8032,12.8402,12.7958,12.8032,283100.0
2012-09-12 10:00:00,17.34,17.37,17.27,17.28,471600.0,12.8106,12.8328,12.7589,12.7663,471600.0
2012-09-12 10:05:00,17.27,17.28,17.22,17.27,692900.0,12.7589,12.7663,12.722,12.7589,692900.0
2012-09-12 10:10:00,17.27,17.36,17.24,17.33,781700.0,12.7589,12.8254,12.7367,12.8032,781700.0
2012-09-12 10:15:00,17.33,17.37,17.29,17.33,438000.0,12.8032,12.8328,12.7737,12.8032,438000.0
2012-09-12 10:20:00,17.33,17.36,17.3,17.31,286900.0,12.8032,12.8254,12.7811,12.7884,286900.0
2012-09-12 10:25:00,17.31,17.31,17.24,17.27,478800.0,12.7884,12.7884,12.7367,12.7589,478800.0
2012-09-12 10:30:00,17.26,17.27,17.16,17.19,490200.0,12.7515,12.7589,12.6776,12.6998,490200.0
2012-09-12 10:35:00,17.19,17.24,17.18,17.24,213300.0,12.6998,12.7367,12.6924,12.7367,213300.0
2012-09-12 10:40:00,17.24,17.24,17.14,17.16,459500.0,12.7367,12.7367,12.6629,12.6776,459500.0
2012-09-12 10:45:00,17.16,17.18,17.11,17.18,326100.0,12.6776,12.6924,12.6407,12.6924,326100.0
2012-09-12 10:50:00,17.18,17.24,17.15,17.23,376400.0,12.6924,12.7367,12.6702,12.7293,376400.0
2012-09-12 10:55:00,17.23,17.27,17.21,17.23,379200.0,12.7293,12.7589,12.7146,12.7293,379200.0
2012-09-12 11:00:00,17.24,17.28,17.23,17.28,238500.0,12.7367,12.7663,12.7293,12.7663,238500.0
2012-09-12 11:05:00,17.28,17.31,17.27,17.29,101000.0,12.7663,12.7884,12.7589,12.7737,101000.0
2012-09-12 11:10:00,17.29,17.3,17.26,17.27,272100.0,12.7737,12.7811,12.7515,12.7589,272100.0
2012-09-12 11:15:00,17.27,17.29,17.25,17.27,317800.0,12.7589,12.7737,12.7441,12.7589,317800.0
2012-09-12 11:20:00,17.27,17.3,17.26,17.29,248600.0,12.7589,12.7811,12.7515,12.7737,248600.0
2012-09-12 11:25:00,17.29,17.31,17.27,17.3,187100.0,12.7737,12.7884,12.7589,12.7811,187100.0
2012-09-12 11:30:00,17.3,17.34,17.3,17.3,185900.0,12.7811,12.8106,12.7811,12.7811,185900.0
2012-09-12 11:35:00,17.3,17.32,17.29,17.3,95800.0,12.7811,12.7958,12.7737,12.7811,95800.0
2012-09-12 11:40:00,17.3,17.33,17.28,17.31,198100.0,12.7811,12.8032,12.7663,12.7884,198100.0
2012-09-12 11:45:00,17.32,17.35,17.31,17.34,212500.0,12.7958,12.818,12.7884,12.8106,212500.0
2012-09-12 11:50:00,17.34,17.38,17.32,17.35,188500.0,12.8106,12.8402,12.7958,12.818,188500.0
2012-09-12 11:55:00,17.35,17.35,17.32,17.34,166700.0,12.818,12.818,12.7958,12.8106,166700.0
2012-09-12 12:00:00,17.34,17.37,17.33,17.34,293100.0,12.8106,12.8328,12.8032,12.8106,293100.0
2012-09-12 12:05:00,17.34,17.34,17.29,17.31,274800.0,12.8106,12.8106,12.7737,12.7884,274800.0
2012-09-12 12:10:00,17.3,17.32,17.29,17.31,86100.0,12.7811,12.7958,12.7737,12.7884,86100.0
2012-09-12 12:15:00,17.3,17.33,17.3,17.33,116100.0,12.7811,12.8032,12.7811,12.8032,116100.0
2012-09-12 12:20:00,17.32,17.34,17.31,17.34,146100.0,12.7958,12.8106,12.7884,12.8106,146100.0
2012-09-12 12:25:00,17.34,17.35,17.32,17.34,208400.0,12.8106,12.818,12.7958,12.8106,208400.0
2012-09-12 12:30:00,17.35,17.36,17.34,17.36,153900.0,12.818,12.8254,12.8106,12.8254,153900.0
2012-09-12 12:35:00,17.36,17.39,17.36,17.36,150300.0,12.8254,12.8475,12.8254,12.8254,150300.0
2012-09-12 12:40:00,17.36,17.38,17.34,17.34,119900.0,12.8254,12.8402,12.8106,12.8106,119900.0
2012-09-12 12:45:00,17.35,17.38,17.34,17.38,143000.0,12.818,12.8402,12.8106,12.8402,143000.0
2012-09-12 12:50:00,17.38,17.39,17.36,17.37,188400.0,12.8402,12.8475,12.8254,12.8328,188400.0
2012-09-12 12:55:00,17.37,17.38,17.36,17.37,48600.0,12.8328,12.8402,12.8254,12.8328,48600.0
2012-09-12 13:00:00,17.38,17.39,17.36,17.36,102700.0,12.8402,12.8475,12.8254,12.8254,102700.0
2012-09-12 13:05:00,17.35,17.39,17.35,17.39,246100.0,12.818,12.8475,12.818,12.8475,246100.0
2012-09-12 13:10:00,17.39,17.39,17.34,17.36,213800.0,12.8475,12.8475,12.8106,12.8254,213800.0
2012-09-12 13:15:00,17.36,17.37,17.35,17.37,183600.0,12.8254,12.8328,12.818,12.8328,183600.0
2012-09-12 13:20:00,17.37,17.39,17.36,17.38,181300.0,12.8328,12.8475,12.8254,12.8402,181300.0
2012-09-12 13:25:00,17.37,17.39,17.37,17.39,212100.0,12.8328,12.8475,12.8328,12.8475,212100.0
2012-09-12 13:30:00,17.39,17.39,17.34,17.34,199000.0,12.8475,12.8475,12.8106,12.8106,199000.0
2012-09-12 13:35:00,17.35,17.36,17.33,17.33,125100.0,12.818,12.8254,12.8032,12.8032,125100.0
2012-09-12 13:40:00,17.33,17.38,17.33,17.37,252400.0,12.8032,12.8402,12.8032,12.8328,252400.0
2012-09-12 13:45:00,17.38,17.42,17.36,17.41,393400.0,12.8402,12.8697,12.8254,12.8623,393400.0
2012-09-12 13:50:00,17.4,17.4,17.35,17.38,172600.0,12.8549,12.8549,12.818,12.8402,172600.0
2012-09-12 13:55:00,17.38,17.43,17.37,17.42,288600.0,12.8402,12.8771,12.8328,12.8697,288600.0
2012-09-12 14:00:00,17.42,17.44,17.41,17.41,174100.0,12.8697,12.8845,12.8623,12.8623,174100.0
2012-09-12 14:05:00,17.41,17.43,17.4,17.41,209100.0,12.8623,12.8771,12.8549,12.8623,209100.0
2012-09-12 14:10:00,17.41,17.44,17.4,17.43,325100.0,12.8623,12.8845,12.8549,12.8771,325100.0
2012-09-12 14:15:00,17.44,17.45,17.37,17.37,422100.0,12.8845,12.8919,12.8328,12.8328,422100.0
2012-09-12 14:20:00,17.37,17.4,17.35,17.35,335700.0,12.8328,12.8549,12.818,12.818,335700.0
2012-09-12 14:25:00,17.35,17.38,17.34,17.36,318800.0,12.818,12.8402,12.8106,12.8254,318800.0
2012-09-12 14:30:00,17.36,17.38,17.35,17.36,225800.0,12.8254,12.8402,12.818,12.8254,225800.0
2012-09-12 14:35:00,17.36,17.37,17.32,17.33,280400.0,12.8254,12.8328,12.7958,12.8032,280400.0
2012-09-12 14:40:00,17.33,17.35,17.32,17.34,185900.0,12.8032,12.818,12.7958,12.8106,185900.0
2012-09-12 14:45:00,17.34,17.36,17.32,17.32,153100.0,12.8106,12.8254,12.7958,12.7958,153100.0
2012-09-12 14:50:00,17.32,17.37,17.32,17.36,131000.0,12.7958,12.8328,12.7958,12.8254,131000.0
2012-09-12 14:55:00,17.35,17.37,17.35,17.36,44700.0,12.818,12.8328,12.818,12.8254,44700.0
2012-09-12 15:00:00,17.36,17.36,17.32,17.34,195800.0,12.8254,12.8254,12.7958,12.8106,195800.0
2012-09-12 15:05:00,17.34,17.36,17.31,17.32,185200.0,12.8106,12.8254,12.7884,12.7958,185200.0
2012-09-12 15:10:00,17.33,17.33,17.29,17.32,239700.0,12.8032,12.8032,12.7737,12.7958,239700.0
2012-09-12 15:15:00,17.32,17.35,17.32,17.35,252600.0,12.7958,12.818,12.7958,12.818,252600.0
2012-09-12 15:20:00,17.35,17.37,17.34,17.37,193500.0,12.818,12.8328,12.8106,12.8328,193500.0
2012-09-12 15:25:00,17.38,17.4,17.35,17.39,196300.0,12.8402,12.8549,12.818,12.8475,196300.0
2012-09-12 15:30:00,17.39,17.43,17.37,17.43,329400.0,12.8475,12.8771,12.8328,12.8771,329400.0
2012-09-12 15:35:00,17.43,17.45,17.42,17.42,214900.0,12.8771,12.8919,12.8697,12.8697,214900.0
2012-09-12 15:40:00,17.42,17.44,17.41,17.41,187400.0,12.8697,12.8845,12.8623,12.8623,187400.0
2012-09-12 15:45:00,17.41,17.41,17.35,17.38,514100.0,12.8623,12.8623,12.818,12.8402,514100.0
2012-09-12 15:50:00,17.38,17.4,17.36,17.39,436000.0,12.8402,12.8549,12.8254,12.8475,436000.0
2012-09-12 15:55:00,17.39,17.44,17.39,17.42,1260000.0,12.8475,12.8845,12.8475,12.8697,1260000.0
2012-09-13 09:30:00,17.32,17.34,17.14,17.14,685100.0,12.7958,12.8106,12.6629,12.6629,685100.0
2012-09-13 09:35:00,17.15,17.19,17.12,17.16,339000.0,12.6702,12.6998,12.6481,12.6776,339000.0
2012-09-13 09:40:00,17.15,17.24,17.15,17.22,445600.0,12.6702,12.7367,12.6702,12.722,445600.0
2012-09-13 09:45:00,17.22,17.28,17.13,17.13,381000.0,12.722,12.7663,12.6555,12.6555,381000.0
2012-09-13 09:50:00,17.13,17.15,17.1,17.13,349400.0,12.6555,12.6702,12.6333,12.6555,349400.0
2012-09-13 09:55:00,17.12,17.15,17.08,17.13,745000.0,12.6481,12.6702,12.6185,12.6555,745000.0
2012-09-13 10:00:00,17.13,17.2,17.13,17.19,415400.0,12.6555,12.7072,12.6555,12.6998,415400.0
2012-09-13 10:05:00,17.19,17.19,17.16,17.19,311300.0,12.6998,12.6998,12.6776,12.6998,311300.0
2012-09-13 10:10:00,17.19,17.2,17.12,17.13,487300.0,12.6998,12.7072,12.6481,12.6555,487300.0
2012-09-13 10:15:00,17.14,17.15,17.1,17.1,206800.0,12.6629,12.6702,12.6333,12.6333,206800.0
2012-09-13 10:20:00,17.1,17.17,17.09,17.14,321400.0,12.6333,12.685,12.6259,12.6629,321400.0
2012-09-13 10:25:00,17.13,17.15,17.09,17.1,323000.0,12.6555,12.6702,12.6259,12.6333,323000.0
2012-09-13 10:30:00,17.1,17.14,17.09,17.12,337700.0,12.6333,12.6629,12.6259,12.6481,337700.0
2012-09-13 10:35:00,17.13,17.15,17.1,17.12,541400.0,12.6555,12.6702,12.6333,12.6481,541400.0
2012-09-13 10:40:00,17.11,17.12,17.07,17.1,679200.0,12.6407,12.6481,12.6111,12.6333,679200.0
2012-09-13 10:45:00,17.1,17.13,17.09,17.11,187700.0,12.6333,12.6555,12.6259,12.6407,187700.0
2012-09-13 10:50:00,17.12,17.13,17.08,17.1,455900.0,12.6481,12.6555,12.6185,12.6333,455900.0
2012-09-13 10:55:00,17.1,17.12,17.08,17.11,400300.0,12.6333,12.6481,12.6185,12.6407,400300.0
2012-09-13 11:00:00,17.12,17.18,17.12,17.16,279200.0,12.6481,12.6924,12.6481,12.6776,279200.0
2012-09-13 11:05:00,17.16,17.19,17.16,17.18,401200.0,12.6776,12.6998,12.6776,12.6924,401200.0
2012-09-13 11:10:00,17.18,17.22,17.16,17.19,374300.0,12.6924,12.722,12.6776,12.6998,374300.0
2012-09-13 11:15:00,17.18,17.19,17.17,17.19,69800.0,12.6924,12.6998,12.685,12.6998,69800.0
2012-09-13 11:20:00,17.19,17.19,17.13,17.13,200500.0,12.6998,12.6998,12.6555,12.6555,200500.0
2012-09-13 11:25:00,17.13,17.17,17.13,17.17,248000.0,12.6555,12.685,12.6555,12.685,248000.0
2012-09-13 11:30:00,17.16,17.22,17.16,17.19,348400.0,12.6776,12.722,12.6776,12.6998,348400.0
2012-09-13 11:35:00,17.18,17.18,17.13,17.13,89900.0,12.6924,12.6924,12.6555,12.6555,89900.0
2012-09-13 11:40:00,17.14,17.16,17.13,17.15,137600.0,12.6629,12.6776,12.6555,12.6702,137600.0
2012-09-13 11:45:00,17.15,17.17,17.11,17.12,247700.0,12.6702,12.685,12.6407,12.6481,247700.0
2012-09-13 11:50:00,17.12,17.15,17.11,17.12,183800.0,12.6481,12.6702,12.6407,12.6481,183800.0
2012-09-13 11:55:00,17.11,17.13,17.1,17.12,127600.0,12.6407,12.6555,12.6333,12.6481,127600.0
2012-09-13 12:00:00,17.12,17.19,17.11,17.18,354700.0,12.6481,12.6998,12.6407,12.6924,354700.0
2012-09-13 12:05:00,17.19,17.19,17.16,17.17,226300.0,12.6998,12.6998,12.6776,12.685,226300.0
2012-09-13 12:10:00,17.18,17.18,17.15,17.16,107000.0,12.6924,12.6924,12.6702,12.6776,107000.0
2012-09-13 12:15:00,17.16,17.2,17.14,17.2,190800.0,12.6776,12.7072,12.6629,12.7072,190800.0
2012-09-13 12:20:00,17.2,17.27,17.19,17.27,268500.0,12.7072,12.7589,12.6998,12.7589,268500.0
2012-09-13 12:25:00,17.27,17.27,17.2,17.23,235200.0,12.7589,12.7589,12.7072,12.7293,235200.0
2012-09-13 12:30:00,17.22,17.45,17.2,17.33,1152600.0,12.722,12.8919,12.7072,12.8032,1152600.0
2012-09-13 12:35:00,17.33,17.36,17.21,17.34,663200.0,12.8032,12.8254,12.7146,12.8106,663200.0
2012-09-13 12:40:00,17.32,17.49,17.31,17.43,913800.0,12.7958,12.9214,12.7884,12.8771,913800.0
2012-09-13 12:45:00,17.44,17.5,17.43,17.47,644300.0,12.8845,12.9288,12.8771,12.9067,644300.0
2012-09-13 12:50:00,17.48,17.49,17.41,17.43,484700.0,12.914,12.9214,12.8623,12.8771,484700.0
2012-09-13 12:55:00,17.42,17.5,17.42,17.46,560400.0,12.8697,12.9288,12.8697,12.8993,560400.0
2012-09-13 13:00:00,17.46,17.54,17.43,17.52,779600.0,12.8993,12.9584,12.8771,12.9436,779600.0
2012-09-13 13:05:00,17.52,17.55,17.48,17.51,393100.0,12.9436,12.9658,12.914,12.9362,393100.0
2012-09-13 13:10:00,17.51,17.53,17.43,17.46,420700.0,12.9362,12.951,12.8771,12.8993,420700.0
2012-09-13 13:15:00,17.46,17.49,17.44,17.46,431900.0,12.8993,12.9214,12.8845,12.8993,431900.0
2012-09-13 13:20:00,17.46,17.5,17.45,17.49,407200.0,12.8993,12.9288,12.8919,12.9214,407200.0
2012-09-13 13:25:00,17.49,17.59,17.48,17.59,584500.0,12.9214,12.9953,12.914,12.9953,584500.0
2012-09-13 13:30:00,17.59,17.67,17.59,17.67,469200.0,12.9953,13.0544,12.9953,13.0544,469200.0
2012-09-13 13:35:00,17.67,17.67,17.6,17.64,524500.0,13.0544,13.0544,13.0027,13.0322,524500.0
2012-09-13 13:40:00,17.64,17.75,17.63,17.74,1069200.0,13.0322,13.1135,13.0249,13.1061,1069200.0
2012-09-13 13:45:00,17.75,17.8,17.74,17.8,1013700.0,13.1135,13.1505,13.1061,13.1505,1013700.0
2012-09-13 13:50:00,17.79,17.88,17.78,17.84,1283600.0,13.1431,13.2096,13.1357,13.18,1283600.0
2012-09-13 13:55:00,17.85,17.85,17.75,17.77,544700.0,13.1874,13.1874,13.1135,13.1283,544700.0
2012-09-13 14:00:00,17.76,17.87,17.76,17.86,549100.0,13.1209,13.2022,13.1209,13.1948,549100.0
2012-09-13 14:05:00,17.86,17.89,17.85,17.87,424900.0,13.1948,13.2169,13.1874,13.2022,424900.0
2012-09-13 14:10:00,17.88,17.96,17.87,17.96,653200.0,13.2096,13.2687,13.2022,13.2687,653200.0
2012-09-13 14:15:00,17.96,18.05,17.95,18.0,1815600.0,13.2687,13.3351,13.2613,13.2982,1815600.0
2012-09-13 14:20:00,18.0,18.05,17.98,17.99,740500.0,13.2982,13.3351,13.2834,13.2908,740500.0
2012-09-13 14:25:00,18.0,18.06,18.0,18.0,630300.0,13.2982,13.3425,13.2982,13.2982,630300.0
2012-09-13 14:30:00,18.0,18.01,17.92,17.94,459400.0,13.2982,13.3056,13.2391,13.2539,459400.0
2012-09-13 14:35:00,17.94,18.0,17.9,17.93,488100.0,13.2539,13.2982,13.2243,13.2465,488100.0
2012-09-13 14:40:00,17.93,17.99,17.91,17.94,338600.0,13.2465,13.2908,13.2317,13.2539,338600.0
2012-09-13 14:45:00,17.94,17.96,17.92,17.92,261800.0,13.2539,13.2687,13.2391,13.2391,261800.0
2012-09-13 14:50:00,17.92,17.94,17.84,17.88,473200.0,13.2391,13.2539,13.18,13.2096,473200.0
2012-09-13 14:55:00,17.87,17.88,17.81,17.85,452100.0,13.2022,13.2096,13.1578,13.1874,452100.0
2012-09-13 15:00:00,17.85,17.88,17.83,17.86,276900.0,13.1874,13.2096,13.1726,13.1948,276900.0
2012-09-13 15:05:00,17.86,17.88,17.82,17.86,432200.0,13.1948,13.2096,13.1652,13.1948,432200.0
2012-09-13 15:10:00,17.86,17.9,17.85,17.88,229000.0,13.1948,13.2243,13.1874,13.2096,229000.0
2012-09-13 15:15:00,17.87,17.88,17.78,17.79,324500.0,13.2022,13.2096,13.1357,13.1431,324500.0
2012-09-13 15:20:00,17.79,17.8,17.75,17.78,529300.0,13.1431,13.1505,13.1135,13.1357,529300.0
2012-09-13 15:25:00,17.79,17.79,17.75,17.76,450000.0,13.1431,13.1431,13.1135,13.1209,450000.0
2012-09-13 15:30:00,17.77,17.85,17.77,17.84,601600.0,13.1283,13.1874,13.1283,13.18,601600.0
2012-09-13 15:35:00,17.85,17.93,17.84,17.91,448800.0,13.1874,13.2465,13.18,13.2317,448800.0
2012-09-13 15:40:00,17.92,17.94,17.9,17.91,445100.0,13.2391,13.2539,13.2243,13.2317,445100.0
2012-09-13 15:45:00,17.91,17.93,17.88,17.92,643900.0,13.2317,13.2465,13.2096,13.2391,643900.0
2012-09-13 15:50:00,17.91,17.92,17.86,17.89,1011400.0,13.2317,13.2391,13.1948,13.2169,1011400.0
2012-09-13 15:55:00,17.89,17.89,17.84,17.88,1612900.0,13.2169,13.2169,13.18,13.2096,1612900.0
2012-09-14 09:30:00,18.14,18.43,18.14,18.33,1791000.0,13.4016,13.6159,13.4016,13.542,1791000.0
2012-09-14 09:35:00,18.32,18.34,18.23,18.29,812500.0,13.5346,13.5494,13.4681,13.5125,812500.0
2012-09-14 09:40:00,18.28,18.39,18.28,18.32,711300.0,13.5051,13.5863,13.5051,13.5346,711300.0
2012-09-14 09:45:00,18.32,18.39,18.27,18.3,769800.0,13.5346,13.5863,13.4977,13.5198,769800.0
2012-09-14 09:50:00,18.3,18.35,18.26,18.29,732800.0,13.5198,13.5568,13.4903,13.5125,732800.0
2012-09-14 09:55:00,18.29,18.34,18.25,18.3,804400.0,13.5125,13.5494,13.4829,13.5198,804400.0
2012-09-14 10:00:00,18.3,18.31,18.27,18.3,581600.0,13.5198,13.5272,13.4977,13.5198,581600.0
2012-09-14 10:05:00,18.3,18.3,18.25,18.29,441000.0,13.5198,13.5198,13.4829,13.5125,441000.0
2012-09-14 10:10:00,18.29,18.37,18.27,18.37,657500.0,13.5125,13.5716,13.4977,13.5716,657500.0
2012-09-14 10:15:00,18.37,18.44,18.37,18.4,748900.0,13.5716,13.6233,13.5716,13.5937,748900.0
2012-09-14 10:20:00,18.39,18.45,18.39,18.43,744600.0,13.5863,13.6307,13.5863,13.6159,744600.0
2012-09-14 10:25:00,18.42,18.48,18.38,18.44,646400.0,13.6085,13.6528,13.5789,13.6233,646400.0
2012-09-14 10:30:00,18.44,18.45,18.37,18.39,786200.0,13.6233,13.6307,13.5716,13.5863,786200.0
2012-09-14 10:35:00,18.38,18.46,18.35,18.46,894500.0,13.5789,13.6381,13.5568,13.6381,894500.0
2012-09-14 10:40:00,18.46,18.5,18.39,18.4,1210100.0,13.6381,13.6676,13.5863,13.5937,1210100.0
2012-09-14 10:45:00,18.4,18.41,18.31,18.36,822100.0,13.5937,13.6011,13.5272,13.5642,822100.0
2012-09-14 10:50:00,18.36,18.37,18.29,18.3,813100.0,13.5642,13.5716,13.5125,13.5198,813100.0
2012-09-14 10:55:00,18.31,18.32,18.26,18.31,699100.0,13.5272,13.5346,13.4903,13.5272,699100.0
2012-09-14 11:00:00,18.32,18.38,18.31,18.32,432400.0,13.5346,13.5789,13.5272,13.5346,432400.0
2012-09-14 11:05:00,18.32,18.33,18.25,18.3,355600.0,13.5346,13.542,13.4829,13.5198,355600.0
2012-09-14 11:10:00,18.31,18.33,18.23,18.25,719700.0,13.5272,13.542,13.4681,13.4829,719700.0
2012-09-14 11:15:00,18.25,18.26,18.2,18.25,566200.0,13.4829,13.4903,13.446,13.4829,566200.0
2012-09-14 11:20:00,18.24,18.29,18.23,18.28,376100.0,13.4755,13.5125,13.4681,13.5051,376100.0
2012-09-14 11:25:00,18.28,18.29,18.21,18.22,420700.0,13.5051,13.5125,13.4534,13.4607,420700.0
2012-09-14 11:30:00,18.22,18.24,18.2,18.23,343200.0,13.4607,13.4755,13.446,13.4681,343200.0
2012-09-14 11:35:00,18.23,18.26,18.22,18.24,533400.0,13.4681,13.4903,13.4607,13.4755,533400.0
2012-09-14 11:40:00,18.24,18.24,18.15,18.19,463800.0,13.4755,13.4755,13.409,13.4386,463800.0
2012-09-14 11:45:00,18.19,18.22,18.14,18.14,256300.0,13.4386,13.4607,13.4016,13.4016,256300.0
2012-09-14 11:50:00,18.14,18.16,18.1,18.11,451100.0,13.4016,13.4164,13.3721,13.3795,451100.0
2012-09-14 11:55:00,18.11,18.17,18.1,18.14,278500.0,13.3795,13.4238,13.3721,13.4016,278500.0
2012-09-14 12:00:00,18.14,18.18,18.13,18.16,226000.0,13.4016,13.4312,13.3943,13.4164,226000.0
2012-09-14 12:05:00,18.16,18.22,18.15,18.22,274200.0,13.4164,13.4607,13.409,13.4607,274200.0
2012-09-14 12:10:00,18.21,18.26,18.21,18.23,247600.0,13.4534,13.4903,13.4534,13.4681,247600.0
2012-09-14 12:15:00,18.23,18.27,18.21,18.25,201500.0,13.4681,13.4977,13.4534,13.4829,201500.0
2012-09-14 12:20:00,18.26,18.33,18.25,18.32,322500.0,13.4903,13.542,13.4829,13.5346,322500.0
2012-09-14 12:25:00,18.33,18.34,18.29,18.32,196700.0,13.542,13.5494,13.5125,13.5346,196700.0
2012-09-14 12:30:00,18.32,18.34,18.29,18.3,369900.0,13.5346,13.5494,13.5125,13.5198,369900.0
2012-09-14 12:35:00,18.3,18.3,18.25,18.26,230800.0,13.5198,13.5198,13.4829,13.4903,230800.0
2012-09-14 12:40:00,18.27,18.32,18.26,18.28,269900.0,13.4977,13.5346,13.4903,13.5051,269900.0
2012-09-14 12:45:00,18.28,18.28,18.25,18.26,59800.0,13.5051,13.5051,13.4829,13.4903,59800.0
2012-09-14 12:50:00,18.26,18.27,18.22,18.22,255900.0,13.4903,13.4977,13.4607,13.4607,255900.0
2012-09-14 12:55:00,18.23,18.23,18.11,18.11,354200.0,13.4681,13.4681,13.3795,13.3795,354200.0
2012-09-14 13:00:00,18.12,18.14,18.1,18.12,182400.0,13.3869,13.4016,13.3721,13.3869,182400.0
2012-09-14 13:05:00,18.12,18.17,18.11,18.16,249300.0,13.3869,13.4238,13.3795,13.4164,249300.0
2012-09-14 13:10:00,18.16,18.16,18.13,18.16,217400.0,13.4164,13.4164,13.3943,13.4164,217400.0
2012-09-14 13:15:00,18.15,18.15,18.11,18.14,186600.0,13.409,13.409,13.3795,13.4016,186600.0
2012-09-14 13:20:00,18.13,18.16,18.12,18.13,204300.0,13.3943,13.4164,13.3869,13.3943,204300.0
2012-09-14 13:25:00,18.12,18.15,18.1,18.13,333900.0,13.3869,13.409,13.3721,13.3943,333900.0
2012-09-14 13:30:00,18.13,18.2,18.12,18.19,230900.0,13.3943,13.446,13.3869,13.4386,230900.0
2012-09-14 13:35:00,18.18,18.18,18.15,18.15,210700.0,13.4312,13.4312,13.409,13.409,210700.0
2012-09-14 13:40:00,18.15,18.16,18.15,18.16,69600.0,13.409,13.4164,13.409,13.4164,69600.0
2012-09-14 13:45:00,18.16,18.18,18.15,18.18,141400.0,13.4164,13.4312,13.409,13.4312,141400.0
2012-09-14 13:50:00,18.18,18.22,18.18,18.21,159200.0,13.4312,13.4607,13.4312,13.4534,159200.0
2012-09-14 13:55:00,18.22,18.26,18.21,18.26,169200.0,13.4607,13.4903,13.4534,13.4903,169200.0
2012-09-14 14:00:00,18.26,18.28,18.25,18.28,166300.0,13.4903,13.5051,13.4829,13.5051,166300.0
2012-09-14 14:05:00,18.28,18.29,18.26,18.28,316100.0,13.5051,13.5125,13.4903,13.5051,316100.0
2012-09-14 14:10:00,18.29,18.29,18.23,18.25,162300.0,13.5125,13.5125,13.4681,13.4829,162300.0
2012-09-14 14:15:00,18.26,18.28,18.23,18.28,131600.0,13.4903,13.5051,13.4681,13.5051,131600.0
2012-09-14 14:20:00,18.28,18.3,18.27,18.29,182100.0,13.5051,13.5198,13.4977,13.5125,182100.0
2012-09-14 14:25:00,18.28,18.31,18.25,18.25,364300.0,13.5051,13.5272,13.4829,13.4829,364300.0
2012-09-14 14:30:00,18.24,18.28,18.21,18.26,295600.0,13.4755,13.5051,13.4534,13.4903,295600.0
2012-09-14 14:35:00,18.27,18.28,18.24,18.24,108600.0,13.4977,13.5051,13.4755,13.4755,108600.0
2012-09-14 14:40:00,18.25,18.28,18.23,18.28,271800.0,13.4829,13.5051,13.4681,13.5051,271800.0
2012-09-14 14:45:00,18.28,18.29,18.26,18.27,114300.0,13.5051,13.5125,13.4903,13.4977,114300.0
2012-09-14 14:50:00,18.27,18.28,18.24,18.28,296900.0,13.4977,13.5051,13.4755,13.5051,296900.0
2012-09-14 14:55:00,18.28,18.32,18.27,18.29,177300.0,13.5051,13.5346,13.4977,13.5125,177300.0
2012-09-14 15:00:00,18.29,18.31,18.25,18.27,441900.0,13.5125,13.5272,13.4829,13.4977,441900.0
2012-09-14 15:05:00,18.26,18.27,18.25,18.25,371300.0,13.4903,13.4977,13.4829,13.4829,371300.0
2012-09-14 15:10:00,18.25,18.28,18.25,18.27,256700.0,13.4829,13.5051,13.4829,13.4977,256700.0
2012-09-14 15:15:00,18.26,18.28,18.24,18.25,216600.0,13.4903,13.5051,13.4755,13.4829,216600.0
2012-09-14 15:20:00,18.26,18.28,18.16,18.16,539400.0,13.4903,13.5051,13.4164,13.4164,539400.0
2012-09-14 15:25:00,18.16,18.23,18.16,18.19,523300.0,13.4164,13.4681,13.4164,13.4386,523300.0
2012-09-14 15:30:00,18.2,18.21,18.14,18.16,438300.0,13.446,13.4534,13.4016,13.4164,438300.0
2012-09-14 15:35:00,18.16,18.25,18.16,18.23,668900.0,13.4164,13.4829,13.4164,13.4681,668900.0
2012-09-14 15:40:00,18.23,18.25,18.21,18.22,405900.0,13.4681,13.4829,13.4534,13.4607,405900.0
2012-09-14 15:45:00,18.22,18.22,18.14,18.15,952000.0,13.4607,13.4607,13.4016,13.409,952000.0
2012-09-14 15:50:00,18.14,18.21,18.14,18.2,652300.0,13.4016,13.4534,13.4016,13.446,652300.0
2012-09-14 15:55:00,18.19,18.25,18.19,18.25,1138700.0,13.4386,13.4829,13.4386,13.4829,1138700.0
2012-09-17 09:30:00,17.93,18.06,17.9,17.97,736300.0,13.2465,13.3425,13.2243,13.276,736300.0
2012-09-17 09:35:00,17.97,18.09,17.94,17.99,453800.0,13.276,13.3647,13.2539,13.2908,453800.0
2012-09-17 09:40:00,17.99,18.06,17.97,17.97,430900.0,13.2908,13.3425,13.276,13.276,430900.0
2012-09-17 09:45:00,17.98,17.98,17.89,17.9,521100.0,13.2834,13.2834,13.2169,13.2243,521100.0
2012-09-17 09:50:00,17.89,17.92,17.88,17.9,264300.0,13.2169,13.2391,13.2096,13.2243,264300.0
2012-09-17 09:55:00,17.9,17.93,17.88,17.92,117800.0,13.2243,13.2465,13.2096,13.2391,117800.0
2012-09-17 10:00:00,17.92,17.93,17.88,17.91,248500.0,13.2391,13.2465,13.2096,13.2317,248500.0
2012-09-17 10:05:00,17.91,17.93,17.89,17.9,229900.0,13.2317,13.2465,13.2169,13.2243,229900.0
2012-09-17 10:10:00,17.89,17.97,17.89,17.96,192300.0,13.2169,13.276,13.2169,13.2687,192300.0
2012-09-17 10:15:00,17.96,17.99,17.94,17.94,224500.0,13.2687,13.2908,13.2539,13.2539,224500.0
2012-09-17 10:20:00,17.94,17.95,17.89,17.9,357400.0,13.2539,13.2613,13.2169,13.2243,357400.0
2012-09-17 10:25:00,17.89,17.98,17.89,17.98,244300.0,13.2169,13.2834,13.2169,13.2834,244300.0
2012-09-17 10:30:00,17.98,18.0,17.97,17.97,222700.0,13.2834,13.2982,13.276,13.276,222700.0
2012-09-17 10:35:00,17.97,18.0,17.93,17.93,328300.0,13.276,13.2982,13.2465,13.2465,328300.0
2012-09-17 10:40:00,17.93,17.96,17.91,17.93,240800.0,13.2465,13.2687,13.2317,13.2465,240800.0
2012-09-17 10:45:00,17.92,17.95,17.89,17.93,273200.0,13.2391,13.2613,13.2169,13.2465,273200.0
2012-09-17 10:50:00,17.93,17.98,17.89,17.94,391300.0,13.2465,13.2834,13.2169,13.2539,391300.0
2012-09-17 10:55:00,17.94,17.96,17.9,17.9,359200.0,13.2539,13.2687,13.2243,13.2243,359200.0
2012-09-17 11:00:00,17.9,17.94,17.89,17.89,313700.0,13.2243,13.2539,13.2169,13.2169,313700.0
2012-09-17 11:05:00,17.89,17.9,17.83,17.84,594400.0,13.2169,13.2243,13.1726,13.18,594400.0
2012-09-17 11:10:00,17.85,17.87,17.81,17.86,371500.0,13.1874,13.2022,13.1578,13.1948,371500.0
2012-09-17 11:15:00,17.85,17.86,17.81,17.84,247700.0,13.1874,13.1948,13.1578,13.18,247700.0
2012-09-17 11:20:00,17.85,17.89,17.83,17.89,258100.0,13.1874,13.2169,13.1726,13.2169,258100.0
2012-09-17 11:25:00,17.89,17.89,17.85,17.86,222600.0,13.2169,13.2169,13.1874,13.1948,222600.0
2012-09-17 11:30:00,17.87,17.91,17.87,17.9,210800.0,13.2022,13.2317,13.2022,13.2243,210800.0
2012-09-17 11:35:00,17.9,17.91,17.88,17.89,131100.0,13.2243,13.2317,13.2096,13.2169,131100.0
2012-09-17 11:40:00,17.89,17.94,17.89,17.92,216100.0,13.2169,13.2539,13.2169,13.2391,216100.0
2012-09-17 11:45:00,17.92,17.95,17.9,17.92,215700.0,13.2391,13.2613,13.2243,13.2391,215700.0
2012-09-17 11:50:00,17.93,17.95,17.92,17.92,99600.0,13.2465,13.2613,13.2391,13.2391,99600.0
2012-09-17 11:55:00,17.92,17.92,17.89,17.91,117800.0,13.2391,13.2391,13.2169,13.2317,117800.0
2012-09-17 12:00:00,17.91,17.94,17.9,17.93,65700.0,13.2317,13.2539,13.2243,13.2465,65700.0
2012-09-17 12:05:00,17.92,17.93,17.91,17.91,47800.0,13.2391,13.2465,13.2317,13.2317,47800.0
2012-09-17 12:10:00,17.91,17.92,17.87,17.87,223800.0,13.2317,13.2391,13.2022,13.2022,223800.0
2012-09-17 12:15:00,17.88,17.88,17.86,17.86,61300.0,13.2096,13.2096,13.1948,13.1948,61300.0
2012-09-17 12:20:00,17.86,17.89,17.85,17.89,224400.0,13.1948,13.2169,13.1874,13.2169,224400.0
2012-09-17 12:25:00,17.88,17.91,17.88,17.91,106000.0,13.2096,13.2317,13.2096,13.2317,106000.0
2012-09-17 12:30:00,17.91,17.93,17.9,17.9,125200.0,13.2317,13.2465,13.2243,13.2243,125200.0
2012-09-17 12:35:00,17.91,17.92,17.89,17.91,126400.0,13.2317,13.2391,13.2169,13.2317,126400.0
2012-09-17 12:40:00,17.91,17.98,17.91,17.96,242100.0,13.2317,13.2834,13.2317,13.2687,242100.0
2012-09-17 12:45:00,17.97,18.0,17.96,18.0,232000.0,13.276,13.2982,13.2687,13.2982,232000.0
2012-09-17 12:50:00,17.99,18.0,17.96,17.97,148900.0,13.2908,13.2982,13.2687,13.276,148900.0
2012-09-17 12:55:00,17.97,17.98,17.95,17.95,73400.0,13.276,13.2834,13.2613,13.2613,73400.0
2012-09-17 13:00:00,17.95,17.97,17.94,17.94,109200.0,13.2613,13.276,13.2539,13.2539,109200.0
2012-09-17 13:05:00,17.94,17.95,17.91,17.91,210400.0,13.2539,13.2613,13.2317,13.2317,210400.0
2012-09-17 13:10:00,17.92,17.95,17.91,17.93,147400.0,13.2391,13.2613,13.2317,13.2465,147400.0
2012-09-17 13:15:00,17.92,17.93,17.89,17.9,276500.0,13.2391,13.2465,13.2169,13.2243,276500.0
2012-09-17 13:20:00,17.89,17.91,17.86,17.87,107200.0,13.2169,13.2317,13.1948,13.2022,107200.0
2012-09-17 13:25:00,17.86,17.88,17.86,17.87,156100.0,13.1948,13.2096,13.1948,13.2022,156100.0
2012-09-17 13:30:00,17.87,17.87,17.86,17.86,92200.0,13.2022,13.2022,13.1948,13.1948,92200.0
2012-09-17 13:35:00,17.87,17.91,17.86,17.89,160300.0,13.2022,13.2317,13.1948,13.2169,160300.0
2012-09-17 13:40:00,17.89,17.9,17.85,17.85,171900.0,13.2169,13.2243,13.1874,13.1874,171900.0
2012-09-17 13:45:00,17.86,17.87,17.84,17.84,91200.0,13.1948,13.2022,13.18,13.18,91200.0
2012-09-17 13:50:00,17.84,17.85,17.81,17.81,117800.0,13.18,13.1874,13.1578,13.1578,117800.0
2012-09-17 13:55:00,17.81,17.85,17.81,17.85,132700.0,13.1578,13.1874,13.1578,13.1874,132700.0
2012-09-17 14:00:00,17.84,17.88,17.82,17.86,220000.0,13.18,13.2096,13.1652,13.1948,220000.0
2012-09-17 14:05:00,17.86,17.86,17.78,17.81,270400.0,13.1948,13.1948,13.1357,13.1578,270400.0
2012-09-17 14:10:00,17.81,17.85,17.78,17.82,472300.0,13.1578,13.1874,13.1357,13.1652,472300.0
2012-09-17 14:15:00,17.82,17.85,17.8,17.85,195400.0,13.1652,13.1874,13.1505,13.1874,195400.0
2012-09-17 14:20:00,17.84,17.88,17.82,17.82,261000.0,13.18,13.2096,13.1652,13.1652,261000.0
2012-09-17 14:25:00,17.82,17.84,17.79,17.79,148000.0,13.1652,13.18,13.1431,13.1431,148000.0
2012-09-17 14:30:00,17.79,17.81,17.75,17.76,241100.0,13.1431,13.1578,13.1135,13.1209,241100.0
2012-09-17 14:35:00,17.76,17.79,17.75,17.76,125400.0,13.1209,13.1431,13.1135,13.1209,125400.0
2012-09-17 14:40:00,17.76,17.76,17.71,17.73,284700.0,13.1209,13.1209,13.084,13.0987,284700.0
2012-09-17 14:45:00,17.73,17.77,17.73,17.73,210400.0,13.0987,13.1283,13.0987,13.0987,210400.0
2012-09-17 14:50:00,17.73,17.76,17.72,17.75,218000.0,13.0987,13.1209,13.0913,13.1135,218000.0
2012-09-17 14:55:00,17.74,17.75,17.7,17.71,218600.0,13.1061,13.1135,13.0766,13.084,218600.0
2012-09-17 15:00:00,17.7,17.72,17.7,17.71,147800.0,13.0766,13.0913,13.0766,13.084,147800.0
2012-09-17 15:05:00,17.71,17.77,17.7,17.76,256900.0,13.084,13.1283,13.0766,13.1209,256900.0
2012-09-17 15:10:00,17.76,17.76,17.73,17.75,251600.0,13.1209,13.1209,13.0987,13.1135,251600.0
2012-09-17 15:15:00,17.75,17.76,17.73,17.74,273200.0,13.1135,13.1209,13.0987,13.1061,273200.0
2012-09-17 15:20:00,17.73,17.75,17.72,17.74,276300.0,13.0987,13.1135,13.0913,13.1061,276300.0
2012-09-17 15:25:00,17.74,17.77,17.71,17.75,425500.0,13.1061,13.1283,13.084,13.1135,425500.0
2012-09-17 15:30:00,17.75,17.76,17.73,17.75,330800.0,13.1135,13.1209,13.0987,13.1135,330800.0
2012-09-17 15:35:00,17.75,17.81,17.75,17.8,449100.0,13.1135,13.1578,13.1135,13.1505,449100.0
2012-09-17 15:40:00,17.8,17.81,17.76,17.76,395000.0,13.1505,13.1578,13.1209,13.1209,395000.0
2012-09-17 15:45:00,17.76,17.8,17.76,17.77,537000.0,13.1209,13.1505,13.1209,13.1283,537000.0
2012-09-17 15:50:00,17.76,17.79,17.75,17.79,577500.0,13.1209,13.1431,13.1135,13.1431,577500.0
2012-09-17 15:55:00,17.79,17.81,17.78,17.79,1247600.0,13.1431,13.1578,13.1357,13.1431,1247600.0
2012-09-18 09:30:00,17.7,17.73,17.57,17.59,733800.0,13.0766,13.0987,12.9805,12.9953,733800.0
2012-09-18 09:35:00,17.59,17.62,17.55,17.58,382200.0,12.9953,13.0175,12.9658,12.9879,382200.0
2012-09-18 09:40:00,17.58,17.66,17.55,17.65,403900.0,12.9879,13.047,12.9658,13.0396,403900.0
2012-09-18 09:45:00,17.64,17.67,17.55,17.57,400200.0,13.0322,13.0544,12.9658,12.9805,400200.0
2012-09-18 09:50:00,17.57,17.62,17.56,17.62,323800.0,12.9805,13.0175,12.9731,13.0175,323800.0
2012-09-18 09:55:00,17.62,17.63,17.59,17.6,265400.0,13.0175,13.0249,12.9953,13.0027,265400.0
2012-09-18 10:00:00,17.6,17.66,17.59,17.61,490100.0,13.0027,13.047,12.9953,13.0101,490100.0
2012-09-18 10:05:00,17.62,17.62,17.56,17.58,267800.0,13.0175,13.0175,12.9731,12.9879,267800.0
2012-09-18 10:10:00,17.58,17.62,17.58,17.62,172500.0,12.9879,13.0175,12.9879,13.0175,172500.0
2012-09-18 10:15:00,17.62,17.65,17.6,17.64,256000.0,13.0175,13.0396,13.0027,13.0322,256000.0
2012-09-18 10:20:00,17.65,17.65,17.61,17.63,280000.0,13.0396,13.0396,13.0101,13.0249,280000.0
2012-09-18 10:25:00,17.63,17.7,17.62,17.67,324700.0,13.0249,13.0766,13.0175,13.0544,324700.0
2012-09-18 10:30:00,17.67,17.7,17.66,17.69,253800.0,13.0544,13.0766,13.047,13.0692,253800.0
2012-09-18 10:35:00,17.7,17.76,17.69,17.72,365700.0,13.0766,13.1209,13.0692,13.0913,365700.0
2012-09-18 10:40:00,17.72,17.73,17.67,17.68,286500.0,13.0913,13.0987,13.0544,13.0618,286500.0
2012-09-18 10:45:00,17.68,17.69,17.64,17.69,241800.0,13.0618,13.0692,13.0322,13.0692,241800.0
2012-09-18 10:50:00,17.68,17.72,17.67,17.7,224700.0,13.0618,13.0913,13.0544,13.0766,224700.0
2012-09-18 10:55:00,17.7,17.79,17.68,17.79,265200.0,13.0766,13.1431,13.0618,13.1431,265200.0
2012-09-18 11:00:00,17.79,17.8,17.74,17.77,213600.0,13.1431,13.1505,13.1061,13.1283,213600.0
2012-09-18 11:05:00,17.77,17.77,17.69,17.71,343700.0,13.1283,13.1283,13.0692,13.084,343700.0
2012-09-18 11:10:00,17.71,17.75,17.68,17.72,545100.0,13.084,13.1135,13.0618,13.0913,545100.0
2012-09-18 11:15:00,17.73,17.77,17.7,17.76,283100.0,13.0987,13.1283,13.0766,13.1209,283100.0
2012-09-18 11:20:00,17.75,17.77,17.72,17.73,104900.0,13.1135,13.1283,13.0913,13.0987,104900.0
2012-09-18 11:25:00,17.73,17.79,17.73,17.79,205700.0,13.0987,13.1431,13.0987,13.1431,205700.0
2012-09-18 11:30:00,17.79,17.79,17.73,17.73,222800.0,13.1431,13.1431,13.0987,13.0987,222800.0
2012-09-18 11:35:00,17.73,17.76,17.72,17.73,437300.0,13.0987,13.1209,13.0913,13.0987,437300.0
2012-09-18 11:40:00,17.73,17.73,17.66,17.68,231700.0,13.0987,13.0987,13.047,13.0618,231700.0
2012-09-18 11:45:00,17.67,17.69,17.67,17.69,116500.0,13.0544,13.0692,13.0544,13.0692,116500.0
2012-09-18 11:50:00,17.69,17.7,17.67,17.69,123000.0,13.0692,13.0766,13.0544,13.0692,123000.0
2012-09-18 11:55:00,17.68,17.7,17.66,17.68,200800.0,13.0618,13.0766,13.047,13.0618,200800.0
2012-09-18 12:00:00,17.68,17.7,17.67,17.68,133400.0,13.0618,13.0766,13.0544,13.0618,133400.0
2012-09-18 12:05:00,17.69,17.71,17.68,17.69,74900.0,13.0692,13.084,13.0618,13.0692,74900.0
2012-09-18 12:10:00,17.68,17.69,17.63,17.64,238400.0,13.0618,13.0692,13.0249,13.0322,238400.0
2012-09-18 12:15:00,17.64,17.67,17.61,17.63,459600.0,13.0322,13.0544,13.0101,13.0249,459600.0
2012-09-18 12:20:00,17.63,17.63,17.6,17.62,230500.0,13.0249,13.0249,13.0027,13.0175,230500.0
2012-09-18 12:25:00,17.61,17.64,17.6,17.61,158900.0,13.0101,13.0322,13.0027,13.0101,158900.0
2012-09-18 12:30:00,17.6,17.62,17.59,17.61,91800.0,13.0027,13.0175,12.9953,13.0101,91800.0
2012-09-18 12:35:00,17.61,17.63,17.6,17.62,91300.0,13.0101,13.0249,13.0027,13.0175,91300.0
2012-09-18 12:40:00,17.62,17.66,17.62,17.66,73200.0,13.0175,13.047,13.0175,13.047,73200.0
2012-09-18 12:45:00,17.66,17.68,17.65,17.68,56400.0,13.047,13.0618,13.0396,13.0618,56400.0
2012-09-18 12:50:00,17.67,17.72,17.67,17.7,132700.0,13.0544,13.0913,13.0544,13.0766,132700.0
2012-09-18 12:55:00,17.7,17.71,17.7,17.7,203500.0,13.0766,13.084,13.0766,13.0766,203500.0
2012-09-18 13:00:00,17.7,17.72,17.69,17.71,81200.0,13.0766,13.0913,13.0692,13.084,81200.0
2012-09-18 13:05:00,17.71,17.73,17.66,17.7,420100.0,13.084,13.0987,13.047,13.0766,420100.0
2012-09-18 13:10:00,17.7,17.7,17.68,17.69,124900.0,13.0766,13.0766,13.0618,13.0692,124900.0
2012-09-18 13:15:00,17.69,17.72,17.69,17.71,161200.0,13.0692,13.0913,13.0692,13.084,161200.0
2012-09-18 13:20:00,17.72,17.72,17.68,17.71,105000.0,13.0913,13.0913,13.0618,13.084,105000.0
2012-09-18 13:25:00,17.72,17.72,17.68,17.71,191800.0,13.0913,13.0913,13.0618,13.084,191800.0
2012-09-18 13:30:00,17.7,17.71,17.64,17.65,268200.0,13.0766,13.084,13.0322,13.0396,268200.0
2012-09-18 13:35:00,17.64,17.66,17.64,17.66,241400.0,13.0322,13.047,13.0322,13.047,241400.0
2012-09-18 13:40:00,17.65,17.66,17.63,17.63,67300.0,13.0396,13.047,13.0249,13.0249,67300.0
2012-09-18 13:45:00,17.63,17.67,17.62,17.66,233400.0,13.0249,13.0544,13.0175,13.047,233400.0
2012-09-18 13:50:00,17.66,17.68,17.63,17.64,206900.0,13.047,13.0618,13.0249,13.0322,206900.0
2012-09-18 13:55:00,17.65,17.66,17.64,17.65,219800.0,13.0396,13.047,13.0322,13.0396,219800.0
2012-09-18 14:00:00,17.66,17.69,17.64,17.66,221500.0,13.047,13.0692,13.0322,13.047,221500.0
2012-09-18 14:05:00,17.66,17.7,17.66,17.68,234200.0,13.047,13.0766,13.047,13.0618,234200.0
2012-09-18 14:10:00,17.68,17.68,17.64,17.68,157200.0,13.0618,13.0618,13.0322,13.0618,157200.0
2012-09-18 14:15:00,17.68,17.69,17.64,17.66,275000.0,13.0618,13.0692,13.0322,13.047,275000.0
2012-09-18 14:20:00,17.66,17.68,17.64,17.66,200600.0,13.047,13.0618,13.0322,13.047,200600.0
2012-09-18 14:25:00,17.66,17.7,17.66,17.7,319200.0,13.047,13.0766,13.047,13.0766,319200.0
2012-09-18 14:30:00,17.69,17.72,17.65,17.66,222100.0,13.0692,13.0913,13.0396,13.047,222100.0
2012-09-18 14:35:00,17.66,17.66,17.62,17.63,280200.0,13.047,13.047,13.0175,13.0249,280200.0
2012-09-18 14:40:00,17.63,17.66,17.63,17.64,118600.0,13.0249,13.047,13.0249,13.0322,118600.0
2012-09-18 14:45:00,17.64,17.68,17.64,17.67,165600.0,13.0322,13.0618,13.0322,13.0544,165600.0
2012-09-18 14:50:00,17.66,17.67,17.64,17.65,158800.0,13.047,13.0544,13.0322,13.0396,158800.0
2012-09-18 14:55:00,17.64,17.66,17.64,17.66,165800.0,13.0322,13.047,13.0322,13.047,165800.0
2012-09-18 15:00:00,17.65,17.67,17.63,17.66,188100.0,13.0396,13.0544,13.0249,13.047,188100.0
2012-09-18 15:05:00,17.66,17.68,17.65,17.67,133600.0,13.047,13.0618,13.0396,13.0544,133600.0
2012-09-18 15:10:00,17.66,17.7,17.66,17.7,304700.0,13.047,13.0766,13.047,13.0766,304700.0
2012-09-18 15:15:00,17.69,17.7,17.66,17.68,162500.0,13.0692,13.0766,13.047,13.0618,162500.0
2012-09-18 15:20:00,17.67,17.69,17.66,17.66,176000.0,13.0544,13.0692,13.047,13.047,176000.0
2012-09-18 15:25:00,17.67,17.69,17.66,17.67,250100.0,13.0544,13.0692,13.047,13.0544,250100.0
2012-09-18 15:30:00,17.67,17.7,17.66,17.7,240500.0,13.0544,13.0766,13.047,13.0766,240500.0
2012-09-18 15:35:00,17.69,17.7,17.66,17.66,281400.0,13.0692,13.0766,13.047,13.047,281400.0
2012-09-18 15:40:00,17.66,17.68,17.62,17.62,434700.0,13.047,13.0618,13.0175,13.0175,434700.0
2012-09-18 15:45:00,17.62,17.65,17.61,17.64,711600.0,13.0175,13.0396,13.0101,13.0322,711600.0
2012-09-18 15:50:00,17.64,17.65,17.62,17.63,366500.0,13.0322,13.0396,13.0175,13.0249,366500.0
2012-09-18 15:55:00,17.64,17.65,17.61,17.63,1094000.0,13.0322,13.0396,13.0101,13.0249,1094000.0
2012-09-19 09:30:00,17.77,17.82,17.65,17.71,687400.0,13.1283,13.1652,13.0396,13.084,687400.0
2012-09-19 09:35:00,17.71,17.72,17.63,17.64,325200.0,13.084,13.0913,13.0249,13.0322,325200.0
2012-09-19 09:40:00,17.64,17.64,17.54,17.63,390200.0,13.0322,13.0322,12.9584,13.0249,390200.0
2012-09-19 09:45:00,17.64,17.68,17.63,17.67,286100.0,13.0322,13.0618,13.0249,13.0544,286100.0
2012-09-19 09:50:00,17.67,17.69,17.64,17.69,173400.0,13.0544,13.0692,13.0322,13.0692,173400.0
2012-09-19 09:55:00,17.68,17.71,17.64,17.64,267500.0,13.0618,13.084,13.0322,13.0322,267500.0
2012-09-19 10:00:00,17.64,17.8,17.64,17.8,671100.0,13.0322,13.1505,13.0322,13.1505,671100.0
2012-09-19 10:05:00,17.8,17.8,17.71,17.79,512700.0,13.1505,13.1505,13.084,13.1431,512700.0
2012-09-19 10:10:00,17.78,17.81,17.77,17.8,423100.0,13.1357,13.1578,13.1283,13.1505,423100.0
2012-09-19 10:15:00,17.8,17.83,17.79,17.82,344500.0,13.1505,13.1726,13.1431,13.1652,344500.0
2012-09-19 10:20:00,17.82,17.82,17.77,17.79,257200.0,13.1652,13.1652,13.1283,13.1431,257200.0
2012-09-19 10:25:00,17.79,17.79,17.73,17.73,176900.0,13.1431,13.1431,13.0987,13.0987,176900.0
2012-09-19 10:30:00,17.73,17.76,17.7,17.73,289200.0,13.0987,13.1209,13.0766,13.0987,289200.0
2012-09-19 10:35:00,17.73,17.8,17.71,17.78,314900.0,13.0987,13.1505,13.084,13.1357,314900.0
2012-09-19 10:40:00,17.78,17.78,17.72,17.73,161600.0,13.1357,13.1357,13.0913,13.0987,161600.0
2012-09-19 10:45:00,17.74,17.76,17.73,17.75,112700.0,13.1061,13.1209,13.0987,13.1135,112700.0
2012-09-19 10:50:00,17.75,17.75,17.69,17.7,246500.0,13.1135,13.1135,13.0692,13.0766,246500.0
2012-09-19 10:55:00,17.7,17.7,17.68,17.7,192700.0,13.0766,13.0766,13.0618,13.0766,192700.0
2012-09-19 11:00:00,17.7,17.7,17.68,17.68,139600.0,13.0766,13.0766,13.0618,13.0618,139600.0
2012-09-19 11:05:00,17.69,17.71,17.67,17.69,187000.0,13.0692,13.084,13.0544,13.0692,187000.0
2012-09-19 11:10:00,17.68,17.7,17.67,17.7,151200.0,13.0618,13.0766,13.0544,13.0766,151200.0
2012-09-19 11:15:00,17.7,17.73,17.69,17.73,112100.0,13.0766,13.0987,13.0692,13.0987,112100.0
2012-09-19 11:20:00,17.73,17.76,17.72,17.74,133000.0,13.0987,13.1209,13.0913,13.1061,133000.0
2012-09-19 11:25:00,17.75,17.76,17.73,17.75,113500.0,13.1135,13.1209,13.0987,13.1135,113500.0
2012-09-19 11:30:00,17.75,17.75,17.7,17.71,138100.0,13.1135,13.1135,13.0766,13.084,138100.0
2012-09-19 11:35:00,17.71,17.73,17.7,17.73,116700.0,13.084,13.0987,13.0766,13.0987,116700.0
2012-09-19 11:40:00,17.73,17.74,17.71,17.71,177900.0,13.0987,13.1061,13.084,13.084,177900.0
2012-09-19 11:45:00,17.7,17.74,17.7,17.73,104700.0,13.0766,13.1061,13.0766,13.0987,104700.0
2012-09-19 11:50:00,17.73,17.73,17.72,17.73,27400.0,13.0987,13.0987,13.0913,13.0987,27400.0
2012-09-19 11:55:00,17.73,17.73,17.68,17.69,160300.0,13.0987,13.0987,13.0618,13.0692,160300.0
2012-09-19 12:00:00,17.68,17.71,17.67,17.68,120600.0,13.0618,13.084,13.0544,13.0618,120600.0
2012-09-19 12:05:00,17.68,17.71,17.67,17.71,51700.0,13.0618,13.084,13.0544,13.084,51700.0
2012-09-19 12:10:00,17.71,17.71,17.69,17.7,80800.0,13.084,13.084,13.0692,13.0766,80800.0
2012-09-19 12:15:00,17.7,17.71,17.68,17.7,57400.0,13.0766,13.084,13.0618,13.0766,57400.0
2012-09-19 12:20:00,17.71,17.71,17.7,17.71,56300.0,13.084,13.084,13.0766,13.084,56300.0
2012-09-19 12:25:00,17.71,17.75,17.7,17.75,130900.0,13.084,13.1135,13.0766,13.1135,130900.0
2012-09-19 12:30:00,17.75,17.75,17.71,17.73,190200.0,13.1135,13.1135,13.084,13.0987,190200.0
2012-09-19 12:35:00,17.72,17.77,17.72,17.76,209000.0,13.0913,13.1283,13.0913,13.1209,209000.0
2012-09-19 12:40:00,17.76,17.76,17.73,17.74,203200.0,13.1209,13.1209,13.0987,13.1061,203200.0
2012-09-19 12:45:00,17.74,17.76,17.74,17.75,70600.0,13.1061,13.1209,13.1061,13.1135,70600.0
2012-09-19 12:50:00,17.74,17.76,17.74,17.76,67100.0,13.1061,13.1209,13.1061,13.1209,67100.0
2012-09-19 12:55:00,17.75,17.76,17.75,17.76,30500.0,13.1135,13.1209,13.1135,13.1209,30500.0
2012-09-19 13:00:00,17.76,17.76,17.73,17.73,84200.0,13.1209,13.1209,13.0987,13.0987,84200.0
2012-09-19 13:05:00,17.74,17.74,17.71,17.71,77300.0,13.1061,13.1061,13.084,13.084,77300.0
2012-09-19 13:10:00,17.71,17.73,17.7,17.73,67600.0,13.084,13.0987,13.0766,13.0987,67600.0
2012-09-19 13:15:00,17.73,17.73,17.68,17.69,72300.0,13.0987,13.0987,13.0618,13.0692,72300.0
2012-09-19 13:20:00,17.69,17.7,17.68,17.68,98000.0,13.0692,13.0766,13.0618,13.0618,98000.0
2012-09-19 13:25:00,17.68,17.68,17.64,17.64,95500.0,13.0618,13.0618,13.0322,13.0322,95500.0
2012-09-19 13:30:00,17.64,17.64,17.61,17.63,274300.0,13.0322,13.0322,13.0101,13.0249,274300.0
2012-09-19 13:35:00,17.63,17.64,17.61,17.64,148400.0,13.0249,13.0322,13.0101,13.0322,148400.0
2012-09-19 13:40:00,17.63,17.65,17.63,17.64,59300.0,13.0249,13.0396,13.0249,13.0322,59300.0
2012-09-19 13:45:00,17.65,17.65,17.61,17.64,339500.0,13.0396,13.0396,13.0101,13.0322,339500.0
2012-09-19 13:50:00,17.64,17.65,17.62,17.63,294000.0,13.0322,13.0396,13.0175,13.0249,294000.0
2012-09-19 13:55:00,17.64,17.64,17.58,17.58,205400.0,13.0322,13.0322,12.9879,12.9879,205400.0
2012-09-19 14:00:00,17.59,17.59,17.56,17.57,149900.0,12.9953,12.9953,12.9731,12.9805,149900.0
2012-09-19 14:05:00,17.58,17.58,17.55,17.56,153200.0,12.9879,12.9879,12.9658,12.9731,153200.0
2012-09-19 14:10:00,17.55,17.56,17.54,17.55,88600.0,12.9658,12.9731,12.9584,12.9658,88600.0
2012-09-19 14:15:00,17.55,17.55,17.51,17.54,337700.0,12.9658,12.9658,12.9362,12.9584,337700.0
2012-09-19 14:20:00,17.55,17.55,17.54,17.55,143400.0,12.9658,12.9658,12.9584,12.9658,143400.0
2012-09-19 14:25:00,17.55,17.57,17.54,17.55,213300.0,12.9658,12.9805,12.9584,12.9658,213300.0
2012-09-19 14:30:00,17.54,17.58,17.54,17.58,183800.0,12.9584,12.9879,12.9584,12.9879,183800.0
2012-09-19 14:35:00,17.58,17.58,17.55,17.58,367200.0,12.9879,12.9879,12.9658,12.9879,367200.0
2012-09-19 14:40:00,17.58,17.59,17.52,17.59,336700.0,12.9879,12.9953,12.9436,12.9953,336700.0
2012-09-19 14:45:00,17.59,17.61,17.58,17.6,125100.0,12.9953,13.0101,12.9879,13.0027,125100.0
2012-09-19 14:50:00,17.6,17.62,17.59,17.61,182100.0,13.0027,13.0175,12.9953,13.0101,182100.0
2012-09-19 14:55:00,17.6,17.62,17.59,17.59,197900.0,13.0027,13.0175,12.9953,12.9953,197900.0
2012-09-19 15:00:00,17.6,17.6,17.59,17.6,68900.0,13.0027,13.0027,12.9953,13.0027,68900.0
2012-09-19 15:05:00,17.59,17.62,17.59,17.61,239300.0,12.9953,13.0175,12.9953,13.0101,239300.0
2012-09-19 15:10:00,17.61,17.62,17.6,17.62,100500.0,13.0101,13.0175,13.0027,13.0175,100500.0
2012-09-19 15:15:00,17.62,17.62,17.59,17.6,224300.0,13.0175,13.0175,12.9953,13.0027,224300.0
2012-09-19 15:20:00,17.6,17.6,17.57,17.6,296600.0,13.0027,13.0027,12.9805,13.0027,296600.0
2012-09-19 15:25:00,17.6,17.61,17.57,17.57,362000.0,13.0027,13.0101,12.9805,12.9805,362000.0
2012-09-19 15:30:00,17.57,17.63,17.55,17.62,385000.0,12.9805,13.0249,12.9658,13.0175,385000.0
2012-09-19 15:35:00,17.62,17.68,17.61,17.68,272500.0,13.0175,13.0618,13.0101,13.0618,272500.0
2012-09-19 15:40:00,17.68,17.73,17.67,17.72,398000.0,13.0618,13.0987,13.0544,13.0913,398000.0
2012-09-19 15:45:00,17.71,17.73,17.64,17.64,574800.0,13.084,13.0987,13.0322,13.0322,574800.0
2012-09-19 15:50:00,17.64,17.67,17.62,17.63,704000.0,13.0322,13.0544,13.0175,13.0249,704000.0
2012-09-19 15:55:00,17.63,17.63,17.57,17.58,1346500.0,13.0249,13.0249,12.9805,12.9879,1346500.0
2012-09-20 09:30:00,16.98,17.08,16.9,16.94,1432900.0,12.5446,12.6185,12.4855,12.5151,1432900.0
2012-09-20 09:35:00,16.94,16.98,16.84,16.97,1254300.0,12.5151,12.5446,12.4412,12.5373,1254300.0
2012-09-20 09:40:00,16.98,17.04,16.93,17.03,475100.0,12.5446,12.589,12.5077,12.5816,475100.0
2012-09-20 09:45:00,17.03,17.09,16.95,16.99,576700.0,12.5816,12.6259,12.5225,12.552,576700.0
2012-09-20 09:50:00,16.98,17.0,16.92,16.93,486700.0,12.5446,12.5594,12.5003,12.5077,486700.0
2012-09-20 09:55:00,16.92,16.99,16.92,16.95,536900.0,12.5003,12.552,12.5003,12.5225,536900.0
2012-09-20 10:00:00,16.96,17.0,16.95,17.0,611300.0,12.5299,12.5594,12.5225,12.5594,611300.0
2012-09-20 10:05:00,17.0,17.02,16.97,17.0,320000.0,12.5594,12.5742,12.5373,12.5594,320000.0
2012-09-20 10:10:00,16.99,17.11,16.99,17.08,585300.0,12.552,12.6407,12.552,12.6185,585300.0
2012-09-20 10:15:00,17.09,17.09,17.03,17.07,516400.0,12.6259,12.6259,12.5816,12.6111,516400.0
2012-09-20 10:20:00,17.07,17.07,16.99,16.99,417400.0,12.6111,12.6111,12.552,12.552,417400.0
2012-09-20 10:25:00,16.99,17.0,16.98,17.0,170800.0,12.552,12.5594,12.5446,12.5594,170800.0
2012-09-20 10:30:00,17.0,17.05,16.99,17.02,444500.0,12.5594,12.5964,12.552,12.5742,444500.0
2012-09-20 10:35:00,17.02,17.12,17.01,17.12,243600.0,12.5742,12.6481,12.5668,12.6481,243600.0
2012-09-20 10:40:00,17.12,17.15,17.07,17.1,536800.0,12.6481,12.6702,12.6111,12.6333,536800.0
2012-09-20 10:45:00,17.1,17.16,17.1,17.11,528900.0,12.6333,12.6776,12.6333,12.6407,528900.0
2012-09-20 10:50:00,17.11,17.11,17.05,17.07,565000.0,12.6407,12.6407,12.5964,12.6111,565000.0
2012-09-20 10:55:00,17.08,17.13,17.04,17.13,477200.0,12.6185,12.6555,12.589,12.6555,477200.0
2012-09-20 11:00:00,17.12,17.16,17.12,17.14,159400.0,12.6481,12.6776,12.6481,12.6629,159400.0
2012-09-20 11:05:00,17.14,17.14,17.11,17.13,155900.0,12.6629,12.6629,12.6407,12.6555,155900.0
2012-09-20 11:10:00,17.13,17.13,17.06,17.07,248000.0,12.6555,12.6555,12.6037,12.6111,248000.0
2012-09-20 11:15:00,17.07,17.09,17.06,17.09,313900.0,12.6111,12.6259,12.6037,12.6259,313900.0
2012-09-20 11:20:00,17.08,17.12,17.07,17.12,271000.0,12.6185,12.6481,12.6111,12.6481,271000.0
2012-09-20 11:25:00,17.11,17.13,17.08,17.1,295100.0,12.6407,12.6555,12.6185,12.6333,295100.0
2012-09-20 11:30:00,17.1,17.17,17.09,17.17,209900.0,12.6333,12.685,12.6259,12.685,209900.0
2012-09-20 11:35:00,17.17,17.19,17.16,17.18,217900.0,12.685,12.6998,12.6776,12.6924,217900.0
2012-09-20 11:40:00,17.18,17.23,17.18,17.22,342500.0,12.6924,12.7293,12.6924,12.722,342500.0
2012-09-20 11:45:00,17.22,17.23,17.19,17.2,352600.0,12.722,12.7293,12.6998,12.7072,352600.0
2012-09-20 11:50:00,17.2,17.21,17.18,17.19,184600.0,12.7072,12.7146,12.6924,12.6998,184600.0
2012-09-20 11:55:00,17.19,17.21,17.18,17.19,142200.0,12.6998,12.7146,12.6924,12.6998,142200.0
2012-09-20 12:00:00,17.19,17.21,17.18,17.21,255100.0,12.6998,12.7146,12.6924,12.7146,255100.0
2012-09-20 12:05:00,17.21,17.21,17.17,17.18,268100.0,12.7146,12.7146,12.685,12.6924,268100.0
2012-09-20 12:10:00,17.18,17.18,17.16,17.16,133300.0,12.6924,12.6924,12.6776,12.6776,133300.0
2012-09-20 12:15:00,17.16,17.17,17.1,17.11,282400.0,12.6776,12.685,12.6333,12.6407,282400.0
2012-09-20 12:20:00,17.1,17.11,17.1,17.11,48900.0,12.6333,12.6407,12.6333,12.6407,48900.0
2012-09-20 12:25:00,17.1,17.11,17.03,17.05,307700.0,12.6333,12.6407,12.5816,12.5964,307700.0
2012-09-20 12:30:00,17.05,17.1,17.05,17.1,135600.0,12.5964,12.6333,12.5964,12.6333,135600.0
2012-09-20 12:35:00,17.1,17.12,17.1,17.12,78300.0,12.6333,12.6481,12.6333,12.6481,78300.0
2012-09-20 12:40:00,17.12,17.14,17.1,17.14,111800.0,12.6481,12.6629,12.6333,12.6629,111800.0
2012-09-20 12:45:00,17.14,17.15,17.07,17.08,207000.0,12.6629,12.6702,12.6111,12.6185,207000.0
2012-09-20 12:50:00,17.08,17.14,17.08,17.12,89200.0,12.6185,12.6629,12.6185,12.6481,89200.0
2012-09-20 12:55:00,17.13,17.16,17.11,17.14,115000.0,12.6555,12.6776,12.6407,12.6629,115000.0
2012-09-20 13:00:00,17.14,17.15,17.12,17.12,140800.0,12.6629,12.6702,12.6481,12.6481,140800.0
2012-09-20 13:05:00,17.12,17.15,17.11,17.14,78300.0,12.6481,12.6702,12.6407,12.6629,78300.0
2012-09-20 13:10:00,17.13,17.17,17.13,17.15,165200.0,12.6555,12.685,12.6555,12.6702,165200.0
2012-09-20 13:15:00,17.15,17.16,17.13,17.14,189300.0,12.6702,12.6776,12.6555,12.6629,189300.0
2012-09-20 13:20:00,17.14,17.18,17.14,17.17,80900.0,12.6629,12.6924,12.6629,12.685,80900.0
2012-09-20 13:25:00,17.17,17.17,17.15,17.17,295600.0,12.685,12.685,12.6702,12.685,295600.0
2012-09-20 13:30:00,17.17,17.17,17.13,17.14,272400.0,12.685,12.685,12.6555,12.6629,272400.0
2012-09-20 13:35:00,17.14,17.18,17.13,17.16,401200.0,12.6629,12.6924,12.6555,12.6776,401200.0
2012-09-20 13:40:00,17.16,17.19,17.15,17.18,112300.0,12.6776,12.6998,12.6702,12.6924,112300.0
2012-09-20 13:45:00,17.18,17.2,17.18,17.2,67300.0,12.6924,12.7072,12.6924,12.7072,67300.0
2012-09-20 13:50:00,17.2,17.2,17.16,17.18,140500.0,12.7072,12.7072,12.6776,12.6924,140500.0
2012-09-20 13:55:00,17.18,17.18,17.14,17.15,178500.0,12.6924,12.6924,12.6629,12.6702,178500.0
2012-09-20 14:00:00,17.16,17.16,17.14,17.16,147300.0,12.6776,12.6776,12.6629,12.6776,147300.0
2012-09-20 14:05:00,17.15,17.17,17.15,17.16,216700.0,12.6702,12.685,12.6702,12.6776,216700.0
2012-09-20 14:10:00,17.16,17.17,17.11,17.13,482500.0,12.6776,12.685,12.6407,12.6555,482500.0
2012-09-20 14:15:00,17.12,17.16,17.12,17.14,117300.0,12.6481,12.6776,12.6481,12.6629,117300.0
2012-09-20 14:20:00,17.13,17.15,17.1,17.12,316800.0,12.6555,12.6702,12.6333,12.6481,316800.0
2012-09-20 14:25:00,17.12,17.14,17.11,17.14,299600.0,12.6481,12.6629,12.6407,12.6629,299600.0
2012-09-20 14:30:00,17.14,17.17,17.11,17.15,177700.0,12.6629,12.685,12.6407,12.6702,177700.0
2012-09-20 14:35:00,17.16,17.17,17.14,17.15,158400.0,12.6776,12.685,12.6629,12.6702,158400.0
2012-09-20 14:40:00,17.15,17.18,17.14,17.18,146600.0,12.6702,12.6924,12.6629,12.6924,146600.0
2012-09-20 14:45:00,17.18,17.19,17.16,17.19,201800.0,12.6924,12.6998,12.6776,12.6998,201800.0
2012-09-20 14:50:00,17.19,17.2,17.18,17.19,162400.0,12.6998,12.7072,12.6924,12.6998,162400.0
2012-09-20 14:55:00,17.18,17.19,17.14,17.16,263000.0,12.6924,12.6998,12.6629,12.6776,263000.0
2012-09-20 15:00:00,17.16,17.18,17.16,17.16,156700.0,12.6776,12.6924,12.6776,12.6776,156700.0
2012-09-20 15:05:00,17.16,17.21,17.16,17.21,237200.0,12.6776,12.7146,12.6776,12.7146,237200.0
2012-09-20 15:10:00,17.21,17.23,17.2,17.22,161100.0,12.7146,12.7293,12.7072,12.722,161100.0
2012-09-20 15:15:00,17.22,17.23,17.19,17.2,232000.0,12.722,12.7293,12.6998,12.7072,232000.0
2012-09-20 15:20:00,17.2,17.24,17.19,17.24,190900.0,12.7072,12.7367,12.6998,12.7367,190900.0
2012-09-20 15:25:00,17.24,17.24,17.21,17.21,193600.0,12.7367,12.7367,12.7146,12.7146,193600.0
2012-09-20 15:30:00,17.21,17.23,17.2,17.23,136400.0,12.7146,12.7293,12.7072,12.7293,136400.0
2012-09-20 15:35:00,17.23,17.23,17.18,17.2,265800.0,12.7293,12.7293,12.6924,12.7072,265800.0
2012-09-20 15:40:00,17.2,17.21,17.18,17.2,251300.0,12.7072,12.7146,12.6924,12.7072,251300.0
2012-09-20 15:45:00,17.2,17.2,17.18,17.18,241200.0,12.7072,12.7072,12.6924,12.6924,241200.0
2012-09-20 15:50:00,17.19,17.21,17.18,17.2,313500.0,12.6998,12.7146,12.6924,12.7072,313500.0
2012-09-20 15:55:00,17.21,17.23,17.2,17.22,1171900.0,12.7146,12.7293,12.7072,12.722,1171900.0
2012-09-21 09:30:00,17.46,17.5,17.4,17.42,1921700.0,12.8993,12.9288,12.8549,12.8697,1921700.0
2012-09-21 09:35:00,17.42,17.42,17.26,17.27,681400.0,12.8697,12.8697,12.7515,12.7589,681400.0
2012-09-21 09:40:00,17.27,17.31,17.25,17.27,482500.0,12.7589,12.7884,12.7441,12.7589,482500.0
2012-09-21 09:45:00,17.26,17.31,17.22,17.31,320000.0,12.7515,12.7884,12.722,12.7884,320000.0
2012-09-21 09:50:00,17.31,17.35,17.27,17.34,400700.0,12.7884,12.818,12.7589,12.8106,400700.0
2012-09-21 09:55:00,17.35,17.37,17.29,17.29,232500.0,12.818,12.8328,12.7737,12.7737,232500.0
2012-09-21 10:00:00,17.3,17.32,17.26,17.32,254500.0,12.7811,12.7958,12.7515,12.7958,254500.0
2012-09-21 10:05:00,17.32,17.39,17.31,17.37,190500.0,12.7958,12.8475,12.7884,12.8328,190500.0
2012-09-21 10:10:00,17.38,17.38,17.32,17.34,248600.0,12.8402,12.8402,12.7958,12.8106,248600.0
2012-09-21 10:15:00,17.34,17.36,17.28,17.33,305400.0,12.8106,12.8254,12.7663,12.8032,305400.0
2012-09-21 10:20:00,17.32,17.38,17.3,17.36,276000.0,12.7958,12.8402,12.7811,12.8254,276000.0
2012-09-21 10:25:00,17.36,17.38,17.33,17.33,312100.0,12.8254,12.8402,12.8032,12.8032,312100.0
2012-09-21 10:30:00,17.35,17.35,17.29,17.32,308900.0,12.818,12.818,12.7737,12.7958,308900.0
2012-09-21 10:35:00,17.32,17.36,17.31,17.35,146100.0,12.7958,12.8254,12.7884,12.818,146100.0
2012-09-21 10:40:00,17.35,17.36,17.31,17.34,186600.0,12.818,12.8254,12.7884,12.8106,186600.0
2012-09-21 10:45:00,17.34,17.35,17.3,17.31,150900.0,12.8106,12.818,12.7811,12.7884,150900.0
2012-09-21 10:50:00,17.32,17.34,17.31,17.33,199500.0,12.7958,12.8106,12.7884,12.8032,199500.0
2012-09-21 10:55:00,17.32,17.32,17.24,17.24,213300.0,12.7958,12.7958,12.7367,12.7367,213300.0
2012-09-21 11:00:00,17.24,17.26,17.21,17.25,210500.0,12.7367,12.7515,12.7146,12.7441,210500.0
2012-09-21 11:05:00,17.25,17.28,17.24,17.24,180700.0,12.7441,12.7663,12.7367,12.7367,180700.0
2012-09-21 11:10:00,17.24,17.25,17.2,17.22,153400.0,12.7367,12.7441,12.7072,12.722,153400.0
2012-09-21 11:15:00,17.22,17.26,17.21,17.24,97900.0,12.722,12.7515,12.7146,12.7367,97900.0
2012-09-21 11:20:00,17.24,17.25,17.2,17.25,196700.0,12.7367,12.7441,12.7072,12.7441,196700.0
2012-09-21 11:25:00,17.24,17.25,17.21,17.21,98200.0,12.7367,12.7441,12.7146,12.7146,98200.0
2012-09-21 11:30:00,17.21,17.24,17.21,17.23,131900.0,12.7146,12.7367,12.7146,12.7293,131900.0
2012-09-21 11:35:00,17.23,17.24,17.21,17.22,145800.0,12.7293,12.7367,12.7146,12.722,145800.0
2012-09-21 11:40:00,17.22,17.26,17.22,17.26,49100.0,12.722,12.7515,12.722,12.7515,49100.0
2012-09-21 11:45:00,17.26,17.3,17.25,17.27,133500.0,12.7515,12.7811,12.7441,12.7589,133500.0
2012-09-21 11:50:00,17.28,17.28,17.25,17.26,81600.0,12.7663,12.7663,12.7441,12.7515,81600.0
2012-09-21 11:55:00,17.26,17.26,17.21,17.21,131200.0,12.7515,12.7515,12.7146,12.7146,131200.0
2012-09-21 12:00:00,17.22,17.23,17.2,17.21,243500.0,12.722,12.7293,12.7072,12.7146,243500.0
2012-09-21 12:05:00,17.2,17.21,17.17,17.17,175200.0,12.7072,12.7146,12.685,12.685,175200.0
2012-09-21 12:10:00,17.18,17.18,17.15,17.15,99900.0,12.6924,12.6924,12.6702,12.6702,99900.0
2012-09-21 12:15:00,17.16,17.16,17.13,17.15,98500.0,12.6776,12.6776,12.6555,12.6702,98500.0
2012-09-21 12:20:00,17.15,17.15,17.13,17.13,84000.0,12.6702,12.6702,12.6555,12.6555,84000.0
2012-09-21 12:25:00,17.13,17.16,17.12,17.13,207000.0,12.6555,12.6776,12.6481,12.6555,207000.0
2012-09-21 12:30:00,17.14,17.16,17.13,17.15,111800.0,12.6629,12.6776,12.6555,12.6702,111800.0
2012-09-21 12:35:00,17.16,17.16,17.13,17.14,88400.0,12.6776,12.6776,12.6555,12.6629,88400.0
2012-09-21 12:40:00,17.14,17.19,17.14,17.19,69200.0,12.6629,12.6998,12.6629,12.6998,69200.0
2012-09-21 12:45:00,17.19,17.2,17.16,17.16,101000.0,12.6998,12.7072,12.6776,12.6776,101000.0
2012-09-21 12:50:00,17.16,17.16,17.12,17.13,203100.0,12.6776,12.6776,12.6481,12.6555,203100.0
2012-09-21 12:55:00,17.13,17.13,17.09,17.11,164700.0,12.6555,12.6555,12.6259,12.6407,164700.0
2012-09-21 13:00:00,17.11,17.14,17.1,17.13,122100.0,12.6407,12.6629,12.6333,12.6555,122100.0
2012-09-21 13:05:00,17.14,17.17,17.12,17.14,255700.0,12.6629,12.685,12.6481,12.6629,255700.0
2012-09-21 13:10:00,17.14,17.16,17.14,17.14,133800.0,12.6629,12.6776,12.6629,12.6629,133800.0
2012-09-21 13:15:00,17.15,17.19,17.14,17.19,63300.0,12.6702,12.6998,12.6629,12.6998,63300.0
2012-09-21 13:20:00,17.19,17.2,17.17,17.18,172700.0,12.6998,12.7072,12.685,12.6924,172700.0
2012-09-21 13:25:00,17.19,17.19,17.17,17.19,183600.0,12.6998,12.6998,12.685,12.6998,183600.0
2012-09-21 13:30:00,17.19,17.21,17.19,17.21,94000.0,12.6998,12.7146,12.6998,12.7146,94000.0
2012-09-21 13:35:00,17.21,17.23,17.19,17.19,213800.0,12.7146,12.7293,12.6998,12.6998,213800.0
2012-09-21 13:40:00,17.2,17.21,17.18,17.19,308500.0,12.7072,12.7146,12.6924,12.6998,308500.0
2012-09-21 13:45:00,17.19,17.19,17.11,17.13,336100.0,12.6998,12.6998,12.6407,12.6555,336100.0
2012-09-21 13:50:00,17.13,17.14,17.12,17.13,140500.0,12.6555,12.6629,12.6481,12.6555,140500.0
2012-09-21 13:55:00,17.13,17.13,17.12,17.13,105100.0,12.6555,12.6555,12.6481,12.6555,105100.0
2012-09-21 14:00:00,17.13,17.14,17.07,17.07,344800.0,12.6555,12.6629,12.6111,12.6111,344800.0
2012-09-21 14:05:00,17.07,17.09,17.05,17.06,307500.0,12.6111,12.6259,12.5964,12.6037,307500.0
2012-09-21 14:10:00,17.05,17.06,17.02,17.05,238400.0,12.5964,12.6037,12.5742,12.5964,238400.0
2012-09-21 14:15:00,17.05,17.05,16.98,17.0,563100.0,12.5964,12.5964,12.5446,12.5594,563100.0
2012-09-21 14:20:00,17.01,17.03,17.0,17.03,115500.0,12.5668,12.5816,12.5594,12.5816,115500.0
2012-09-21 14:25:00,17.03,17.05,17.0,17.03,257100.0,12.5816,12.5964,12.5594,12.5816,257100.0
2012-09-21 14:30:00,17.04,17.07,17.03,17.07,281800.0,12.589,12.6111,12.5816,12.6111,281800.0
2012-09-21 14:35:00,17.07,17.07,17.03,17.03,397200.0,12.6111,12.6111,12.5816,12.5816,397200.0
2012-09-21 14:40:00,17.04,17.07,17.03,17.06,234100.0,12.589,12.6111,12.5816,12.6037,234100.0
2012-09-21 14:45:00,17.05,17.1,17.04,17.09,323900.0,12.5964,12.6333,12.589,12.6259,323900.0
2012-09-21 14:50:00,17.09,17.09,17.07,17.09,101100.0,12.6259,12.6259,12.6111,12.6259,101100.0
2012-09-21 14:55:00,17.09,17.09,17.07,17.09,342900.0,12.6259,12.6259,12.6111,12.6259,342900.0
2012-09-21 15:00:00,17.09,17.1,17.06,17.08,162300.0,12.6259,12.6333,12.6037,12.6185,162300.0
2012-09-21 15:05:00,17.09,17.09,17.04,17.05,363100.0,12.6259,12.6259,12.589,12.5964,363100.0
2012-09-21 15:10:00,17.05,17.06,17.04,17.06,138000.0,12.5964,12.6037,12.589,12.6037,138000.0
2012-09-21 15:15:00,17.05,17.06,17.02,17.03,365400.0,12.5964,12.6037,12.5742,12.5816,365400.0
2012-09-21 15:20:00,17.03,17.04,17.02,17.04,160100.0,12.5816,12.589,12.5742,12.589,160100.0
2012-09-21 15:25:00,17.04,17.05,17.01,17.03,301400.0,12.589,12.5964,12.5668,12.5816,301400.0
2012-09-21 15:30:00,17.03,17.04,17.02,17.02,235000.0,12.5816,12.589,12.5742,12.5742,235000.0
2012-09-21 15:35:00,17.03,17.03,17.02,17.03,221400.0,12.5816,12.5816,12.5742,12.5816,221400.0
2012-09-21 15:40:00,17.03,17.09,17.02,17.09,606600.0,12.5816,12.6259,12.5742,12.6259,606600.0
2012-09-21 15:45:00,17.09,17.1,17.0,17.06,1528500.0,12.6259,12.6333,12.5594,12.6037,1528500.0
2012-09-21 15:50:00,17.06,17.07,17.02,17.03,1027800.0,12.6037,12.6111,12.5742,12.5816,1027800.0
2012-09-21 15:55:00,17.02,17.05,17.01,17.05,1931600.0,12.5742,12.5964,12.5668,12.5964,1931600.0
2012-09-24 09:30:00,16.83,16.88,16.8,16.85,441300.0,12.4338,12.4708,12.4117,12.4486,441300.0
2012-09-24 09:35:00,16.84,16.9,16.77,16.8,318500.0,12.4412,12.4855,12.3895,12.4117,318500.0
2012-09-24 09:40:00,16.8,16.88,16.79,16.85,208300.0,12.4117,12.4708,12.4043,12.4486,208300.0
2012-09-24 09:45:00,16.85,16.92,16.84,16.92,199400.0,12.4486,12.5003,12.4412,12.5003,199400.0
2012-09-24 09:50:00,16.92,16.93,16.87,16.89,214300.0,12.5003,12.5077,12.4634,12.4782,214300.0
2012-09-24 09:55:00,16.89,16.98,16.89,16.95,282700.0,12.4782,12.5446,12.4782,12.5225,282700.0
2012-09-24 10:00:00,16.95,17.05,16.94,17.01,409800.0,12.5225,12.5964,12.5151,12.5668,409800.0
2012-09-24 10:05:00,17.02,17.09,17.01,17.07,323000.0,12.5742,12.6259,12.5668,12.6111,323000.0
2012-09-24 10:10:00,17.07,17.09,17.03,17.07,276400.0,12.6111,12.6259,12.5816,12.6111,276400.0
2012-09-24 10:15:00,17.07,17.09,17.01,17.04,284600.0,12.6111,12.6259,12.5668,12.589,284600.0
2012-09-24 10:20:00,17.03,17.09,17.01,17.09,294900.0,12.5816,12.6259,12.5668,12.6259,294900.0
2012-09-24 10:25:00,17.09,17.15,17.07,17.12,494900.0,12.6259,12.6702,12.6111,12.6481,494900.0
2012-09-24 10:30:00,17.13,17.16,17.12,17.15,225400.0,12.6555,12.6776,12.6481,12.6702,225400.0
2012-09-24 10:35:00,17.15,17.17,17.13,17.16,220000.0,12.6702,12.685,12.6555,12.6776,220000.0
2012-09-24 10:40:00,17.17,17.17,17.12,17.16,151500.0,12.685,12.685,12.6481,12.6776,151500.0
2012-09-24 10:45:00,17.16,17.22,17.15,17.15,233800.0,12.6776,12.722,12.6702,12.6702,233800.0
2012-09-24 10:50:00,17.15,17.23,17.15,17.21,427900.0,12.6702,12.7293,12.6702,12.7146,427900.0
2012-09-24 10:55:00,17.21,17.28,17.21,17.22,206700.0,12.7146,12.7663,12.7146,12.722,206700.0
2012-09-24 11:00:00,17.23,17.3,17.21,17.29,252400.0,12.7293,12.7811,12.7146,12.7737,252400.0
2012-09-24 11:05:00,17.29,17.32,17.27,17.31,286200.0,12.7737,12.7958,12.7589,12.7884,286200.0
2012-09-24 11:10:00,17.31,17.32,17.23,17.23,344100.0,12.7884,12.7958,12.7293,12.7293,344100.0
2012-09-24 11:15:00,17.23,17.3,17.23,17.3,273100.0,12.7293,12.7811,12.7293,12.7811,273100.0
2012-09-24 11:20:00,17.3,17.32,17.29,17.3,176000.0,12.7811,12.7958,12.7737,12.7811,176000.0
2012-09-24 11:25:00,17.3,17.33,17.28,17.29,114100.0,12.7811,12.8032,12.7663,12.7737,114100.0
2012-09-24 11:30:00,17.29,17.3,17.27,17.27,45900.0,12.7737,12.7811,12.7589,12.7589,45900.0
2012-09-24 11:35:00,17.27,17.28,17.27,17.28,73700.0,12.7589,12.7663,12.7589,12.7663,73700.0
2012-09-24 11:40:00,17.28,17.32,17.24,17.29,229200.0,12.7663,12.7958,12.7367,12.7737,229200.0
2012-09-24 11:45:00,17.3,17.3,17.18,17.18,460600.0,12.7811,12.7811,12.6924,12.6924,460600.0
2012-09-24 11:50:00,17.19,17.19,17.14,17.14,129900.0,12.6998,12.6998,12.6629,12.6629,129900.0
2012-09-24 11:55:00,17.14,17.15,17.09,17.1,185500.0,12.6629,12.6702,12.6259,12.6333,185500.0
2012-09-24 12:00:00,17.1,17.11,17.07,17.11,456900.0,12.6333,12.6407,12.6111,12.6407,456900.0
2012-09-24 12:05:00,17.11,17.13,17.1,17.1,140900.0,12.6407,12.6555,12.6333,12.6333,140900.0
2012-09-24 12:10:00,17.11,17.12,17.08,17.12,185300.0,12.6407,12.6481,12.6185,12.6481,185300.0
2012-09-24 12:15:00,17.12,17.13,17.1,17.12,205200.0,12.6481,12.6555,12.6333,12.6481,205200.0
2012-09-24 12:20:00,17.12,17.12,17.1,17.11,94200.0,12.6481,12.6481,12.6333,12.6407,94200.0
2012-09-24 12:25:00,17.1,17.11,17.09,17.1,120500.0,12.6333,12.6407,12.6259,12.6333,120500.0
2012-09-24 12:30:00,17.09,17.1,17.05,17.06,92500.0,12.6259,12.6333,12.5964,12.6037,92500.0
2012-09-24 12:35:00,17.07,17.09,17.05,17.07,124400.0,12.6111,12.6259,12.5964,12.6111,124400.0
2012-09-24 12:40:00,17.07,17.1,17.05,17.09,274700.0,12.6111,12.6333,12.5964,12.6259,274700.0
2012-09-24 12:45:00,17.09,17.11,17.08,17.09,212600.0,12.6259,12.6407,12.6185,12.6259,212600.0
2012-09-24 12:50:00,17.08,17.11,17.08,17.09,104100.0,12.6185,12.6407,12.6185,12.6259,104100.0
2012-09-24 12:55:00,17.1,17.11,17.08,17.1,208000.0,12.6333,12.6407,12.6185,12.6333,208000.0
2012-09-24 13:00:00,17.11,17.12,17.11,17.12,39100.0,12.6407,12.6481,12.6407,12.6481,39100.0
2012-09-24 13:05:00,17.12,17.16,17.11,17.16,107200.0,12.6481,12.6776,12.6407,12.6776,107200.0
2012-09-24 13:10:00,17.16,17.16,17.09,17.09,191400.0,12.6776,12.6776,12.6259,12.6259,191400.0
2012-09-24 13:15:00,17.09,17.09,17.05,17.07,189500.0,12.6259,12.6259,12.5964,12.6111,189500.0
2012-09-24 13:20:00,17.06,17.09,17.06,17.08,61500.0,12.6037,12.6259,12.6037,12.6185,61500.0
2012-09-24 13:25:00,17.08,17.1,17.07,17.07,75900.0,12.6185,12.6333,12.6111,12.6111,75900.0
2012-09-24 13:30:00,17.07,17.08,17.02,17.03,266100.0,12.6111,12.6185,12.5742,12.5816,266100.0
2012-09-24 13:35:00,17.03,17.05,17.01,17.01,211500.0,12.5816,12.5964,12.5668,12.5668,211500.0
2012-09-24 13:40:00,17.02,17.02,17.01,17.02,50700.0,12.5742,12.5742,12.5668,12.5742,50700.0
2012-09-24 13:45:00,17.01,17.01,16.97,16.98,265600.0,12.5668,12.5668,12.5373,12.5446,265600.0
2012-09-24 13:50:00,16.98,16.98,16.94,16.96,362100.0,12.5446,12.5446,12.5151,12.5299,362100.0
2012-09-24 13:55:00,16.96,16.96,16.91,16.91,237600.0,12.5299,12.5299,12.4929,12.4929,237600.0
2012-09-24 14:00:00,16.92,16.99,16.91,16.97,187400.0,12.5003,12.552,12.4929,12.5373,187400.0
2012-09-24 14:05:00,16.98,17.02,16.97,16.99,194600.0,12.5446,12.5742,12.5373,12.552,194600.0
2012-09-24 14:10:00,16.99,17.05,16.98,17.05,149700.0,12.552,12.5964,12.5446,12.5964,149700.0
2012-09-24 14:15:00,17.04,17.05,16.99,17.05,300700.0,12.589,12.5964,12.552,12.5964,300700.0
2012-09-24 14:20:00,17.05,17.06,17.02,17.05,130500.0,12.5964,12.6037,12.5742,12.5964,130500.0
2012-09-24 14:25:00,17.04,17.1,17.04,17.1,141500.0,12.589,12.6333,12.589,12.6333,141500.0
2012-09-24 14:30:00,17.1,17.12,17.09,17.09,346000.0,12.6333,12.6481,12.6259,12.6259,346000.0
2012-09-24 14:35:00,17.1,17.14,17.09,17.14,107000.0,12.6333,12.6629,12.6259,12.6629,107000.0
2012-09-24 14:40:00,17.14,17.15,17.11,17.13,120400.0,12.6629,12.6702,12.6407,12.6555,120400.0
2012-09-24 14:45:00,17.12,17.14,17.1,17.14,202200.0,12.6481,12.6629,12.6333,12.6629,202200.0
2012-09-24 14:50:00,17.14,17.2,17.13,17.18,253000.0,12.6629,12.7072,12.6555,12.6924,253000.0
2012-09-24 14:55:00,17.19,17.19,17.13,17.13,134000.0,12.6998,12.6998,12.6555,12.6555,134000.0
2012-09-24 15:00:00,17.14,17.15,17.09,17.1,328800.0,12.6629,12.6702,12.6259,12.6333,328800.0
2012-09-24 15:05:00,17.09,17.11,17.05,17.07,382600.0,12.6259,12.6407,12.5964,12.6111,382600.0
2012-09-24 15:10:00,17.08,17.08,17.03,17.05,177000.0,12.6185,12.6185,12.5816,12.5964,177000.0
2012-09-24 15:15:00,17.04,17.05,17.02,17.04,351900.0,12.589,12.5964,12.5742,12.589,351900.0
2012-09-24 15:20:00,17.04,17.09,17.03,17.09,203200.0,12.589,12.6259,12.5816,12.6259,203200.0
2012-09-24 15:25:00,17.09,17.13,17.07,17.1,359600.0,12.6259,12.6555,12.6111,12.6333,359600.0
2012-09-24 15:30:00,17.1,17.1,17.06,17.09,358500.0,12.6333,12.6333,12.6037,12.6259,358500.0
2012-09-24 15:35:00,17.09,17.13,17.08,17.11,248600.0,12.6259,12.6555,12.6185,12.6407,248600.0
2012-09-24 15:40:00,17.11,17.13,17.06,17.08,302700.0,12.6407,12.6555,12.6037,12.6185,302700.0
2012-09-24 15:45:00,17.07,17.08,17.05,17.07,347900.0,12.6111,12.6185,12.5964,12.6111,347900.0
2012-09-24 15:50:00,17.07,17.08,17.03,17.05,531200.0,12.6111,12.6185,12.5816,12.5964,531200.0
2012-09-24 15:55:00,17.06,17.06,17.03,17.04,752200.0,12.6037,12.6037,12.5816,12.589,752200.0
2012-09-25 09:30:00,17.17,17.24,17.15,17.21,268200.0,12.685,12.7367,12.6702,12.7146,268200.0
2012-09-25 09:35:00,17.21,17.21,17.11,17.12,177400.0,12.7146,12.7146,12.6407,12.6481,177400.0
2012-09-25 09:40:00,17.11,17.16,17.11,17.14,185100.0,12.6407,12.6776,12.6407,12.6629,185100.0
2012-09-25 09:45:00,17.14,17.14,17.05,17.08,284300.0,12.6629,12.6629,12.5964,12.6185,284300.0
2012-09-25 09:50:00,17.09,17.1,17.05,17.05,213600.0,12.6259,12.6333,12.5964,12.5964,213600.0
2012-09-25 09:55:00,17.05,17.06,16.97,17.0,291500.0,12.5964,12.6037,12.5373,12.5594,291500.0
2012-09-25 10:00:00,17.0,17.08,17.0,17.02,329800.0,12.5594,12.6185,12.5594,12.5742,329800.0
2012-09-25 10:05:00,17.02,17.1,17.0,17.1,341100.0,12.5742,12.6333,12.5594,12.6333,341100.0
2012-09-25 10:10:00,17.1,17.12,17.0,17.01,414400.0,12.6333,12.6481,12.5594,12.5668,414400.0
2012-09-25 10:15:00,17.02,17.04,16.96,16.97,217600.0,12.5742,12.589,12.5299,12.5373,217600.0
2012-09-25 10:20:00,16.97,17.0,16.94,16.96,374800.0,12.5373,12.5594,12.5151,12.5299,374800.0
2012-09-25 10:25:00,16.96,16.98,16.9,16.93,316100.0,12.5299,12.5446,12.4855,12.5077,316100.0
2012-09-25 10:30:00,16.93,16.96,16.92,16.96,140100.0,12.5077,12.5299,12.5003,12.5299,140100.0
2012-09-25 10:35:00,16.95,17.05,16.95,17.03,446500.0,12.5225,12.5964,12.5225,12.5816,446500.0
2012-09-25 10:40:00,17.03,17.06,17.02,17.04,195800.0,12.5816,12.6037,12.5742,12.589,195800.0
2012-09-25 10:45:00,17.04,17.12,17.04,17.11,247300.0,12.589,12.6481,12.589,12.6407,247300.0
2012-09-25 10:50:00,17.11,17.12,17.1,17.1,239600.0,12.6407,12.6481,12.6333,12.6333,239600.0
2012-09-25 10:55:00,17.11,17.13,17.1,17.13,141700.0,12.6407,12.6555,12.6333,12.6555,141700.0
2012-09-25 11:00:00,17.13,17.17,17.12,17.16,260400.0,12.6555,12.685,12.6481,12.6776,260400.0
2012-09-25 11:05:00,17.15,17.19,17.15,17.18,172600.0,12.6702,12.6998,12.6702,12.6924,172600.0
2012-09-25 11:10:00,17.19,17.2,17.15,17.16,157500.0,12.6998,12.7072,12.6702,12.6776,157500.0
2012-09-25 11:15:00,17.16,17.16,17.13,17.15,163900.0,12.6776,12.6776,12.6555,12.6702,163900.0
2012-09-25 11:20:00,17.15,17.17,17.1,17.14,326800.0,12.6702,12.685,12.6333,12.6629,326800.0
2012-09-25 11:25:00,17.14,17.19,17.13,17.16,161800.0,12.6629,12.6998,12.6555,12.6776,161800.0
2012-09-25 11:30:00,17.17,17.17,17.1,17.11,201600.0,12.685,12.685,12.6333,12.6407,201600.0
2012-09-25 11:35:00,17.11,17.13,17.1,17.11,104300.0,12.6407,12.6555,12.6333,12.6407,104300.0
2012-09-25 11:40:00,17.1,17.13,17.09,17.12,162200.0,12.6333,12.6555,12.6259,12.6481,162200.0
2012-09-25 11:45:00,17.11,17.13,17.1,17.12,63900.0,12.6407,12.6555,12.6333,12.6481,63900.0
2012-09-25 11:50:00,17.12,17.14,17.1,17.13,75600.0,12.6481,12.6629,12.6333,12.6555,75600.0
2012-09-25 11:55:00,17.13,17.13,17.1,17.13,164900.0,12.6555,12.6555,12.6333,12.6555,164900.0
2012-09-25 12:00:00,17.13,17.14,17.08,17.09,198100.0,12.6555,12.6629,12.6185,12.6259,198100.0
2012-09-25 12:05:00,17.09,17.11,17.07,17.11,153900.0,12.6259,12.6407,12.6111,12.6407,153900.0
2012-09-25 12:10:00,17.11,17.11,17.09,17.1,66600.0,12.6407,12.6407,12.6259,12.6333,66600.0
2012-09-25 12:15:00,17.1,17.1,17.04,17.07,237400.0,12.6333,12.6333,12.589,12.6111,237400.0
2012-09-25 12:20:00,17.07,17.1,17.05,17.1,176800.0,12.6111,12.6333,12.5964,12.6333,176800.0
2012-09-25 12:25:00,17.1,17.11,17.07,17.07,109500.0,12.6333,12.6407,12.6111,12.6111,109500.0
2012-09-25 12:30:00,17.07,17.1,17.07,17.08,94600.0,12.6111,12.6333,12.6111,12.6185,94600.0
2012-09-25 12:35:00,17.08,17.08,17.02,17.03,331600.0,12.6185,12.6185,12.5742,12.5816,331600.0
2012-09-25 12:40:00,17.03,17.05,16.94,16.99,334400.0,12.5816,12.5964,12.5151,12.552,334400.0
2012-09-25 12:45:00,16.98,17.0,16.95,16.98,202700.0,12.5446,12.5594,12.5225,12.5446,202700.0
2012-09-25 12:50:00,16.99,17.01,16.97,17.0,78600.0,12.552,12.5668,12.5373,12.5594,78600.0
2012-09-25 12:55:00,17.0,17.04,17.0,17.04,87000.0,12.5594,12.589,12.5594,12.589,87000.0
2012-09-25 13:00:00,17.03,17.03,16.99,17.0,80200.0,12.5816,12.5816,12.552,12.5594,80200.0
2012-09-25 13:05:00,17.0,17.01,16.98,16.99,79800.0,12.5594,12.5668,12.5446,12.552,79800.0
2012-09-25 13:10:00,16.98,17.01,16.98,17.0,80800.0,12.5446,12.5668,12.5446,12.5594,80800.0
2012-09-25 13:15:00,17.0,17.0,16.98,16.98,52700.0,12.5594,12.5594,12.5446,12.5446,52700.0
2012-09-25 13:20:00,16.97,17.0,16.97,17.0,91900.0,12.5373,12.5594,12.5373,12.5594,91900.0
2012-09-25 13:25:00,16.99,17.0,16.98,17.0,72400.0,12.552,12.5594,12.5446,12.5594,72400.0
2012-09-25 13:30:00,17.0,17.04,16.99,17.04,154500.0,12.5594,12.589,12.552,12.589,154500.0
2012-09-25 13:35:00,17.04,17.07,16.98,16.98,162200.0,12.589,12.6111,12.5446,12.5446,162200.0
2012-09-25 13:40:00,16.98,16.99,16.93,16.94,80800.0,12.5446,12.552,12.5077,12.5151,80800.0
2012-09-25 13:45:00,16.93,16.98,16.93,16.98,76600.0,12.5077,12.5446,12.5077,12.5446,76600.0
2012-09-25 13:50:00,16.98,16.99,16.97,16.97,183300.0,12.5446,12.552,12.5373,12.5373,183300.0
2012-09-25 13:55:00,16.97,16.98,16.95,16.97,84400.0,12.5373,12.5446,12.5225,12.5373,84400.0
2012-09-25 14:00:00,16.98,16.98,16.95,16.96,79000.0,12.5446,12.5446,12.5225,12.5299,79000.0
2012-09-25 14:05:00,16.96,16.98,16.95,16.96,64300.0,12.5299,12.5446,12.5225,12.5299,64300.0
2012-09-25 14:10:00,16.97,17.0,16.96,17.0,175300.0,12.5373,12.5594,12.5299,12.5594,175300.0
2012-09-25 14:15:00,17.0,17.01,16.94,16.95,181700.0,12.5594,12.5668,12.5151,12.5225,181700.0
2012-09-25 14:20:00,16.94,16.95,16.92,16.94,171200.0,12.5151,12.5225,12.5003,12.5151,171200.0
2012-09-25 14:25:00,16.94,16.95,16.92,16.94,92100.0,12.5151,12.5225,12.5003,12.5151,92100.0
2012-09-25 14:30:00,16.94,16.95,16.92,16.95,67900.0,12.5151,12.5225,12.5003,12.5225,67900.0
2012-09-25 14:35:00,16.94,16.96,16.94,16.96,33400.0,12.5151,12.5299,12.5151,12.5299,33400.0
2012-09-25 14:40:00,16.95,16.96,16.95,16.95,79200.0,12.5225,12.5299,12.5225,12.5225,79200.0
2012-09-25 14:45:00,16.95,16.96,16.9,16.93,314200.0,12.5225,12.5299,12.4855,12.5077,314200.0
2012-09-25 14:50:00,16.92,16.93,16.88,16.88,292200.0,12.5003,12.5077,12.4708,12.4708,292200.0
2012-09-25 14:55:00,16.89,16.89,16.84,16.85,307500.0,12.4782,12.4782,12.4412,12.4486,307500.0
2012-09-25 15:00:00,16.85,16.88,16.84,16.87,230300.0,12.4486,12.4708,12.4412,12.4634,230300.0
2012-09-25 15:05:00,16.86,16.87,16.81,16.82,420300.0,12.456,12.4634,12.4191,12.4264,420300.0
2012-09-25 15:10:00,16.82,16.82,16.72,16.73,704100.0,12.4264,12.4264,12.3526,12.3599,704100.0
2012-09-25 15:15:00,16.73,16.75,16.7,16.7,265600.0,12.3599,12.3747,12.3378,12.3378,265600.0
2012-09-25 15:20:00,16.71,16.76,16.66,16.7,833000.0,12.3452,12.3821,12.3082,12.3378,833000.0
2012-09-25 15:25:00,16.71,16.72,16.66,16.68,354900.0,12.3452,12.3526,12.3082,12.323,354900.0
2012-09-25 15:30:00,16.68,16.72,16.66,16.7,375000.0,12.323,12.3526,12.3082,12.3378,375000.0
2012-09-25 15:35:00,16.7,16.73,16.63,16.64,512900.0,12.3378,12.3599,12.2861,12.2935,512900.0
2012-09-25 15:40:00,16.64,16.66,16.57,16.6,1030600.0,12.2935,12.3082,12.2417,12.2639,1030600.0
2012-09-25 15:45:00,16.6,16.66,16.59,16.63,883500.0,12.2639,12.3082,12.2565,12.2861,883500.0
2012-09-25 15:50:00,16.63,16.66,16.61,16.66,642900.0,12.2861,12.3082,12.2713,12.3082,642900.0
2012-09-25 15:55:00,16.65,16.66,16.59,16.62,1331700.0,12.3008,12.3082,12.2565,12.2787,1331700.0
2012-09-26 09:30:00,16.67,16.7,16.56,16.66,883300.0,12.3156,12.3378,12.2344,12.3082,883300.0
2012-09-26 09:35:00,16.67,16.68,16.48,16.49,448300.0,12.3156,12.323,12.1753,12.1826,448300.0
2012-09-26 09:40:00,16.48,16.48,16.38,16.38,340400.0,12.1753,12.1753,12.1014,12.1014,340400.0
2012-09-26 09:45:00,16.38,16.4,16.32,16.33,371600.0,12.1014,12.1161,12.057,12.0644,371600.0
2012-09-26 09:50:00,16.33,16.45,16.33,16.44,389100.0,12.0644,12.1531,12.0644,12.1457,389100.0
2012-09-26 09:55:00,16.45,16.46,16.41,16.44,223800.0,12.1531,12.1605,12.1235,12.1457,223800.0
2012-09-26 10:00:00,16.45,16.48,16.41,16.47,319500.0,12.1531,12.1753,12.1235,12.1679,319500.0
2012-09-26 10:05:00,16.47,16.48,16.4,16.44,300100.0,12.1679,12.1753,12.1161,12.1457,300100.0
2012-09-26 10:10:00,16.44,16.44,16.4,16.42,177700.0,12.1457,12.1457,12.1161,12.1309,177700.0
2012-09-26 10:15:00,16.41,16.46,16.37,16.41,311000.0,12.1235,12.1605,12.094,12.1235,311000.0
2012-09-26 10:20:00,16.42,16.48,16.41,16.44,888900.0,12.1309,12.1753,12.1235,12.1457,888900.0
2012-09-26 10:25:00,16.43,16.45,16.38,16.38,266700.0,12.1383,12.1531,12.1014,12.1014,266700.0
2012-09-26 10:30:00,16.39,16.41,16.36,16.4,328500.0,12.1088,12.1235,12.0866,12.1161,328500.0
2012-09-26 10:35:00,16.4,16.41,16.34,16.39,618200.0,12.1161,12.1235,12.0718,12.1088,618200.0
2012-09-26 10:40:00,16.39,16.4,16.36,16.36,296400.0,12.1088,12.1161,12.0866,12.0866,296400.0
2012-09-26 10:45:00,16.37,16.37,16.3,16.34,541400.0,12.094,12.094,12.0423,12.0718,541400.0
2012-09-26 10:50:00,16.34,16.43,16.34,16.41,498600.0,12.0718,12.1383,12.0718,12.1235,498600.0
2012-09-26 10:55:00,16.41,16.41,16.32,16.32,152900.0,12.1235,12.1235,12.057,12.057,152900.0
2012-09-26 11:00:00,16.31,16.41,16.31,16.38,234200.0,12.0497,12.1235,12.0497,12.1014,234200.0
2012-09-26 11:05:00,16.39,16.41,16.36,16.39,154800.0,12.1088,12.1235,12.0866,12.1088,154800.0
2012-09-26 11:10:00,16.39,16.4,16.36,16.38,163400.0,12.1088,12.1161,12.0866,12.1014,163400.0
2012-09-26 11:15:00,16.38,16.41,16.36,16.39,432200.0,12.1014,12.1235,12.0866,12.1088,432200.0
2012-09-26 11:20:00,16.39,16.42,16.37,16.41,266200.0,12.1088,12.1309,12.094,12.1235,266200.0
2012-09-26 11:25:00,16.41,16.43,16.4,16.42,151100.0,12.1235,12.1383,12.1161,12.1309,151100.0
2012-09-26 11:30:00,16.42,16.43,16.38,16.39,225200.0,12.1309,12.1383,12.1014,12.1088,225200.0
2012-09-26 11:35:00,16.39,16.4,16.38,16.38,105600.0,12.1088,12.1161,12.1014,12.1014,105600.0
2012-09-26 11:40:00,16.38,16.44,16.38,16.42,166900.0,12.1014,12.1457,12.1014,12.1309,166900.0
2012-09-26 11:45:00,16.43,16.45,16.39,16.4,166600.0,12.1383,12.1531,12.1088,12.1161,166600.0
2012-09-26 11:50:00,16.4,16.41,16.37,16.39,123400.0,12.1161,12.1235,12.094,12.1088,123400.0
2012-09-26 11:55:00,16.39,16.43,16.39,16.42,189900.0,12.1088,12.1383,12.1088,12.1309,189900.0
2012-09-26 12:00:00,16.42,16.48,16.42,16.44,187900.0,12.1309,12.1753,12.1309,12.1457,187900.0
2012-09-26 12:05:00,16.45,16.53,16.44,16.51,258200.0,12.1531,12.2122,12.1457,12.1974,258200.0
2012-09-26 12:10:00,16.51,16.55,16.5,16.53,147500.0,12.1974,12.227,12.19,12.2122,147500.0
2012-09-26 12:15:00,16.53,16.6,16.52,16.55,271500.0,12.2122,12.2639,12.2048,12.227,271500.0
2012-09-26 12:20:00,16.55,16.55,16.52,16.54,142500.0,12.227,12.227,12.2048,12.2196,142500.0
2012-09-26 12:25:00,16.54,16.56,16.51,16.54,143700.0,12.2196,12.2344,12.1974,12.2196,143700.0
2012-09-26 12:30:00,16.54,16.54,16.49,16.49,279200.0,12.2196,12.2196,12.1826,12.1826,279200.0
2012-09-26 12:35:00,16.49,16.5,16.49,16.49,24500.0,12.1826,12.19,12.1826,12.1826,24500.0
2012-09-26 12:40:00,16.49,16.5,16.48,16.49,45900.0,12.1826,12.19,12.1753,12.1826,45900.0
2012-09-26 12:45:00,16.49,16.5,16.48,16.49,53600.0,12.1826,12.19,12.1753,12.1826,53600.0
2012-09-26 12:50:00,16.49,16.51,16.48,16.51,105100.0,12.1826,12.1974,12.1753,12.1974,105100.0
2012-09-26 12:55:00,16.5,16.59,16.5,16.59,348500.0,12.19,12.2565,12.19,12.2565,348500.0
2012-09-26 13:00:00,16.59,16.6,16.55,16.57,153100.0,12.2565,12.2639,12.227,12.2417,153100.0
2012-09-26 13:05:00,16.56,16.66,16.56,16.61,305500.0,12.2344,12.3082,12.2344,12.2713,305500.0
2012-09-26 13:10:00,16.61,16.62,16.58,16.58,36300.0,12.2713,12.2787,12.2491,12.2491,36300.0
2012-09-26 13:15:00,16.59,16.63,16.58,16.62,97500.0,12.2565,12.2861,12.2491,12.2787,97500.0
2012-09-26 13:20:00,16.62,16.65,16.6,16.64,141900.0,12.2787,12.3008,12.2639,12.2935,141900.0
2012-09-26 13:25:00,16.64,16.7,16.63,16.65,161500.0,12.2935,12.3378,12.2861,12.3008,161500.0
2012-09-26 13:30:00,16.65,16.67,16.64,16.67,133600.0,12.3008,12.3156,12.2935,12.3156,133600.0
2012-09-26 13:35:00,16.67,16.67,16.64,16.65,132200.0,12.3156,12.3156,12.2935,12.3008,132200.0
2012-09-26 13:40:00,16.65,16.68,16.64,16.67,81400.0,12.3008,12.323,12.2935,12.3156,81400.0
2012-09-26 13:45:00,16.66,16.67,16.6,16.62,172600.0,12.3082,12.3156,12.2639,12.2787,172600.0
2012-09-26 13:50:00,16.62,16.66,16.61,16.61,139600.0,12.2787,12.3082,12.2713,12.2713,139600.0
2012-09-26 13:55:00,16.62,16.62,16.59,16.61,189900.0,12.2787,12.2787,12.2565,12.2713,189900.0
2012-09-26 14:00:00,16.6,16.66,16.6,16.64,175700.0,12.2639,12.3082,12.2639,12.2935,175700.0
2012-09-26 14:05:00,16.64,16.65,16.59,16.63,247500.0,12.2935,12.3008,12.2565,12.2861,247500.0
2012-09-26 14:10:00,16.63,16.63,16.59,16.61,206200.0,12.2861,12.2861,12.2565,12.2713,206200.0
2012-09-26 14:15:00,16.61,16.62,16.6,16.6,101300.0,12.2713,12.2787,12.2639,12.2639,101300.0
2012-09-26 14:20:00,16.61,16.61,16.57,16.57,184200.0,12.2713,12.2713,12.2417,12.2417,184200.0
2012-09-26 14:25:00,16.57,16.6,16.53,16.53,350900.0,12.2417,12.2639,12.2122,12.2122,350900.0
2012-09-26 14:30:00,16.54,16.59,16.51,16.59,267800.0,12.2196,12.2565,12.1974,12.2565,267800.0
2012-09-26 14:35:00,16.59,16.59,16.55,16.56,103000.0,12.2565,12.2565,12.227,12.2344,103000.0
2012-09-26 14:40:00,16.56,16.56,16.52,16.53,159100.0,12.2344,12.2344,12.2048,12.2122,159100.0
2012-09-26 14:45:00,16.53,16.53,16.5,16.51,147200.0,12.2122,12.2122,12.19,12.1974,147200.0
2012-09-26 14:50:00,16.51,16.51,16.46,16.48,150300.0,12.1974,12.1974,12.1605,12.1753,150300.0
2012-09-26 14:55:00,16.48,16.5,16.46,16.48,408300.0,12.1753,12.19,12.1605,12.1753,408300.0
2012-09-26 15:00:00,16.48,16.49,16.46,16.46,169300.0,12.1753,12.1826,12.1605,12.1605,169300.0
2012-09-26 15:05:00,16.46,16.48,16.44,16.46,256800.0,12.1605,12.1753,12.1457,12.1605,256800.0
2012-09-26 15:10:00,16.46,16.48,16.45,16.48,138400.0,12.1605,12.1753,12.1531,12.1753,138400.0
2012-09-26 15:15:00,16.47,16.52,16.47,16.48,240000.0,12.1679,12.2048,12.1679,12.1753,240000.0
2012-09-26 15:20:00,16.48,16.52,16.48,16.48,131800.0,12.1753,12.2048,12.1753,12.1753,131800.0
2012-09-26 15:25:00,16.48,16.49,16.46,16.46,255100.0,12.1753,12.1826,12.1605,12.1605,255100.0
2012-09-26 15:30:00,16.46,16.46,16.42,16.42,459400.0,12.1605,12.1605,12.1309,12.1309,459400.0
2012-09-26 15:35:00,16.43,16.45,16.4,16.44,288000.0,12.1383,12.1531,12.1161,12.1457,288000.0
2012-09-26 15:40:00,16.44,16.45,16.41,16.44,382800.0,12.1457,12.1531,12.1235,12.1457,382800.0
2012-09-26 15:45:00,16.44,16.44,16.41,16.41,429800.0,12.1457,12.1457,12.1235,12.1235,429800.0
2012-09-26 15:50:00,16.41,16.48,16.41,16.46,363800.0,12.1235,12.1753,12.1235,12.1605,363800.0
2012-09-26 15:55:00,16.47,16.47,16.43,16.44,669200.0,12.1679,12.1679,12.1383,12.1457,669200.0
2012-09-27 09:30:00,16.76,16.83,16.66,16.75,676200.0,12.3821,12.4338,12.3082,12.3747,676200.0
2012-09-27 09:35:00,16.76,16.77,16.66,16.75,297700.0,12.3821,12.3895,12.3082,12.3747,297700.0
2012-09-27 09:40:00,16.75,16.77,16.65,16.66,361400.0,12.3747,12.3895,12.3008,12.3082,361400.0
2012-09-27 09:45:00,16.66,16.66,16.58,16.61,447600.0,12.3082,12.3082,12.2491,12.2713,447600.0
2012-09-27 09:50:00,16.61,16.65,16.59,16.61,353100.0,12.2713,12.3008,12.2565,12.2713,353100.0
2012-09-27 09:55:00,16.61,16.64,16.55,16.59,567300.0,12.2713,12.2935,12.227,12.2565,567300.0
2012-09-27 10:00:00,16.59,16.62,16.54,16.56,289900.0,12.2565,12.2787,12.2196,12.2344,289900.0
2012-09-27 10:05:00,16.56,16.64,16.55,16.63,180400.0,12.2344,12.2935,12.227,12.2861,180400.0
2012-09-27 10:10:00,16.63,16.66,16.6,16.64,319900.0,12.2861,12.3082,12.2639,12.2935,319900.0
2012-09-27 10:15:00,16.64,16.66,16.62,16.64,379300.0,12.2935,12.3082,12.2787,12.2935,379300.0
2012-09-27 10:20:00,16.64,16.66,16.6,16.65,332900.0,12.2935,12.3082,12.2639,12.3008,332900.0
2012-09-27 10:25:00,16.65,16.67,16.63,16.66,285200.0,12.3008,12.3156,12.2861,12.3082,285200.0
2012-09-27 10:30:00,16.66,16.72,16.64,16.71,246700.0,12.3082,12.3526,12.2935,12.3452,246700.0
2012-09-27 10:35:00,16.71,16.73,16.66,16.7,376100.0,12.3452,12.3599,12.3082,12.3378,376100.0
2012-09-27 10:40:00,16.7,16.75,16.68,16.72,274800.0,12.3378,12.3747,12.323,12.3526,274800.0
2012-09-27 10:45:00,16.72,16.76,16.72,16.75,165300.0,12.3526,12.3821,12.3526,12.3747,165300.0
2012-09-27 10:50:00,16.75,16.76,16.73,16.76,209500.0,12.3747,12.3821,12.3599,12.3821,209500.0
2012-09-27 10:55:00,16.76,16.8,16.73,16.8,239800.0,12.3821,12.4117,12.3599,12.4117,239800.0
2012-09-27 11:00:00,16.8,16.8,16.77,16.79,118000.0,12.4117,12.4117,12.3895,12.4043,118000.0
2012-09-27 11:05:00,16.79,16.79,16.73,16.74,248200.0,12.4043,12.4043,12.3599,12.3673,248200.0
2012-09-27 11:10:00,16.74,16.75,16.73,16.75,224700.0,12.3673,12.3747,12.3599,12.3747,224700.0
2012-09-27 11:15:00,16.75,16.75,16.71,16.72,100200.0,12.3747,12.3747,12.3452,12.3526,100200.0
2012-09-27 11:20:00,16.72,16.75,16.69,16.72,137200.0,12.3526,12.3747,12.3304,12.3526,137200.0
2012-09-27 11:25:00,16.72,16.75,16.69,16.75,193800.0,12.3526,12.3747,12.3304,12.3747,193800.0
2012-09-27 11:30:00,16.75,16.75,16.71,16.72,91500.0,12.3747,12.3747,12.3452,12.3526,91500.0
2012-09-27 11:35:00,16.71,16.74,16.7,16.71,166600.0,12.3452,12.3673,12.3378,12.3452,166600.0
2012-09-27 11:40:00,16.71,16.74,16.71,16.73,62200.0,12.3452,12.3673,12.3452,12.3599,62200.0
2012-09-27 11:45:00,16.73,16.73,16.69,16.72,214900.0,12.3599,12.3599,12.3304,12.3526,214900.0
2012-09-27 11:50:00,16.72,16.75,16.71,16.75,62400.0,12.3526,12.3747,12.3452,12.3747,62400.0
2012-09-27 11:55:00,16.75,16.8,16.74,16.78,352800.0,12.3747,12.4117,12.3673,12.3969,352800.0
2012-09-27 12:00:00,16.77,16.81,16.77,16.81,246400.0,12.3895,12.4191,12.3895,12.4191,246400.0
2012-09-27 12:05:00,16.81,16.85,16.8,16.83,181100.0,12.4191,12.4486,12.4117,12.4338,181100.0
2012-09-27 12:10:00,16.83,16.89,16.82,16.85,280200.0,12.4338,12.4782,12.4264,12.4486,280200.0
2012-09-27 12:15:00,16.85,16.88,16.85,16.88,81300.0,12.4486,12.4708,12.4486,12.4708,81300.0
2012-09-27 12:20:00,16.88,16.9,16.86,16.9,175000.0,12.4708,12.4855,12.456,12.4855,175000.0
2012-09-27 12:25:00,16.9,16.96,16.89,16.95,287000.0,12.4855,12.5299,12.4782,12.5225,287000.0
2012-09-27 12:30:00,16.95,16.95,16.89,16.89,198100.0,12.5225,12.5225,12.4782,12.4782,198100.0
2012-09-27 12:35:00,16.89,16.91,16.88,16.88,116800.0,12.4782,12.4929,12.4708,12.4708,116800.0
2012-09-27 12:40:00,16.88,16.91,16.85,16.9,245200.0,12.4708,12.4929,12.4486,12.4855,245200.0
2012-09-27 12:45:00,16.91,16.93,16.88,16.91,196300.0,12.4929,12.5077,12.4708,12.4929,196300.0
2012-09-27 12:50:00,16.91,16.92,16.85,16.86,248600.0,12.4929,12.5003,12.4486,12.456,248600.0
2012-09-27 12:55:00,16.86,16.89,16.86,16.88,128100.0,12.456,12.4782,12.456,12.4708,128100.0
2012-09-27 13:00:00,16.88,16.89,16.87,16.88,100700.0,12.4708,12.4782,12.4634,12.4708,100700.0
2012-09-27 13:05:00,16.88,16.89,16.87,16.87,75600.0,12.4708,12.4782,12.4634,12.4634,75600.0
2012-09-27 13:10:00,16.87,16.88,16.85,16.86,94500.0,12.4634,12.4708,12.4486,12.456,94500.0
2012-09-27 13:15:00,16.86,16.9,16.86,16.88,141000.0,12.456,12.4855,12.456,12.4708,141000.0
2012-09-27 13:20:00,16.89,16.89,16.85,16.86,191600.0,12.4782,12.4782,12.4486,12.456,191600.0
2012-09-27 13:25:00,16.86,16.92,16.86,16.89,191500.0,12.456,12.5003,12.456,12.4782,191500.0
2012-09-27 13:30:00,16.9,16.9,16.88,16.89,52700.0,12.4855,12.4855,12.4708,12.4782,52700.0
2012-09-27 13:35:00,16.9,16.94,16.9,16.93,200900.0,12.4855,12.5151,12.4855,12.5077,200900.0
2012-09-27 13:40:00,16.92,16.97,16.91,16.94,178500.0,12.5003,12.5373,12.4929,12.5151,178500.0
2012-09-27 13:45:00,16.94,16.95,16.93,16.94,82400.0,12.5151,12.5225,12.5077,12.5151,82400.0
2012-09-27 13:50:00,16.94,16.94,16.87,16.88,487900.0,12.5151,12.5151,12.4634,12.4708,487900.0
2012-09-27 13:55:00,16.87,16.88,16.83,16.83,224000.0,12.4634,12.4708,12.4338,12.4338,224000.0
2012-09-27 14:00:00,16.83,16.86,16.83,16.84,195600.0,12.4338,12.456,12.4338,12.4412,195600.0
2012-09-27 14:05:00,16.84,16.86,16.83,16.86,81600.0,12.4412,12.456,12.4338,12.456,81600.0
2012-09-27 14:10:00,16.86,16.87,16.84,16.87,56400.0,12.456,12.4634,12.4412,12.4634,56400.0
2012-09-27 14:15:00,16.87,16.88,16.84,16.86,205600.0,12.4634,12.4708,12.4412,12.456,205600.0
2012-09-27 14:20:00,16.86,16.86,16.84,16.85,111300.0,12.456,12.456,12.4412,12.4486,111300.0
2012-09-27 14:25:00,16.86,16.92,16.85,16.89,399200.0,12.456,12.5003,12.4486,12.4782,399200.0
2012-09-27 14:30:00,16.89,16.93,16.89,16.93,129500.0,12.4782,12.5077,12.4782,12.5077,129500.0
2012-09-27 14:35:00,16.93,16.96,16.91,16.95,192900.0,12.5077,12.5299,12.4929,12.5225,192900.0
2012-09-27 14:40:00,16.95,16.96,16.94,16.96,60000.0,12.5225,12.5299,12.5151,12.5299,60000.0
2012-09-27 14:45:00,16.96,16.96,16.95,16.96,51100.0,12.5299,12.5299,12.5225,12.5299,51100.0
2012-09-27 14:50:00,16.96,16.97,16.89,16.9,465300.0,12.5299,12.5373,12.4782,12.4855,465300.0
2012-09-27 14:55:00,16.9,16.9,16.87,16.88,62800.0,12.4855,12.4855,12.4634,12.4708,62800.0
2012-09-27 15:00:00,16.88,16.88,16.86,16.88,176600.0,12.4708,12.4708,12.456,12.4708,176600.0
2012-09-27 15:05:00,16.87,16.89,16.86,16.87,139400.0,12.4634,12.4782,12.456,12.4634,139400.0
2012-09-27 15:10:00,16.88,16.89,16.85,16.85,137000.0,12.4708,12.4782,12.4486,12.4486,137000.0
2012-09-27 15:15:00,16.85,16.86,16.84,16.84,142300.0,12.4486,12.456,12.4412,12.4412,142300.0
2012-09-27 15:20:00,16.85,16.87,16.84,16.86,112900.0,12.4486,12.4634,12.4412,12.456,112900.0
2012-09-27 15:25:00,16.85,16.86,16.82,16.82,179000.0,12.4486,12.456,12.4264,12.4264,179000.0
2012-09-27 15:30:00,16.82,16.88,16.8,16.88,256500.0,12.4264,12.4708,12.4117,12.4708,256500.0
2012-09-27 15:35:00,16.88,16.89,16.87,16.87,220400.0,12.4708,12.4782,12.4634,12.4634,220400.0
2012-09-27 15:40:00,16.87,16.88,16.85,16.86,192600.0,12.4634,12.4708,12.4486,12.456,192600.0
2012-09-27 15:45:00,16.86,16.87,16.79,16.8,406200.0,12.456,12.4634,12.4043,12.4117,406200.0
2012-09-27 15:50:00,16.79,16.81,16.77,16.81,376600.0,12.4043,12.4191,12.3895,12.4191,376600.0
2012-09-27 15:55:00,16.81,16.84,16.79,16.83,869100.0,12.4191,12.4412,12.4043,12.4338,869100.0
2012-09-28 09:30:00,16.88,16.89,16.71,16.79,816000.0,12.4708,12.4782,12.3452,12.4043,816000.0
2012-09-28 09:35:00,16.79,16.94,16.76,16.89,431200.0,12.4043,12.5151,12.3821,12.4782,431200.0
2012-09-28 09:40:00,16.89,16.95,16.81,16.85,451600.0,12.4782,12.5225,12.4191,12.4486,451600.0
2012-09-28 09:45:00,16.86,16.88,16.77,16.87,284900.0,12.456,12.4708,12.3895,12.4634,284900.0
2012-09-28 09:50:00,16.88,16.88,16.79,16.82,452700.0,12.4708,12.4708,12.4043,12.4264,452700.0
2012-09-28 09:55:00,16.83,16.85,16.76,16.8,426900.0,12.4338,12.4486,12.3821,12.4117,426900.0
2012-09-28 10:00:00,16.8,16.88,16.78,16.85,440800.0,12.4117,12.4708,12.3969,12.4486,440800.0
2012-09-28 10:05:00,16.85,16.86,16.78,16.78,192800.0,12.4486,12.456,12.3969,12.3969,192800.0
2012-09-28 10:10:00,16.78,16.82,16.74,16.8,513500.0,12.3969,12.4264,12.3673,12.4117,513500.0
2012-09-28 10:15:00,16.8,16.8,16.75,16.75,250000.0,12.4117,12.4117,12.3747,12.3747,250000.0
2012-09-28 10:20:00,16.76,16.82,16.75,16.77,173900.0,12.3821,12.4264,12.3747,12.3895,173900.0
2012-09-28 10:25:00,16.77,16.78,16.68,16.76,245500.0,12.3895,12.3969,12.323,12.3821,245500.0
2012-09-28 10:30:00,16.76,16.8,16.75,16.79,392400.0,12.3821,12.4117,12.3747,12.4043,392400.0
2012-09-28 10:35:00,16.78,16.83,16.77,16.82,105900.0,12.3969,12.4338,12.3895,12.4264,105900.0
2012-09-28 10:40:00,16.82,16.84,16.79,16.8,148900.0,12.4264,12.4412,12.4043,12.4117,148900.0
2012-09-28 10:45:00,16.8,16.83,16.79,16.8,186700.0,12.4117,12.4338,12.4043,12.4117,186700.0
2012-09-28 10:50:00,16.8,16.8,16.76,16.78,123200.0,12.4117,12.4117,12.3821,12.3969,123200.0
2012-09-28 10:55:00,16.77,16.82,16.77,16.82,242100.0,12.3895,12.4264,12.3895,12.4264,242100.0
2012-09-28 11:00:00,16.82,16.83,16.76,16.78,207700.0,12.4264,12.4338,12.3821,12.3969,207700.0
2012-09-28 11:05:00,16.79,16.82,16.78,16.82,95300.0,12.4043,12.4264,12.3969,12.4264,95300.0
2012-09-28 11:10:00,16.82,16.82,16.76,16.77,83400.0,12.4264,12.4264,12.3821,12.3895,83400.0
2012-09-28 11:15:00,16.76,16.78,16.74,16.74,115400.0,12.3821,12.3969,12.3673,12.3673,115400.0
2012-09-28 11:20:00,16.74,16.77,16.71,16.73,230500.0,12.3673,12.3895,12.3452,12.3599,230500.0
2012-09-28 11:25:00,16.74,16.74,16.66,16.68,206900.0,12.3673,12.3673,12.3082,12.323,206900.0
2012-09-28 11:30:00,16.68,16.74,16.66,16.66,156000.0,12.323,12.3673,12.3082,12.3082,156000.0
2012-09-28 11:35:00,16.66,16.7,16.64,16.66,152100.0,12.3082,12.3378,12.2935,12.3082,152100.0
2012-09-28 11:40:00,16.66,16.69,16.66,16.66,87100.0,12.3082,12.3304,12.3082,12.3082,87100.0
2012-09-28 11:45:00,16.67,16.73,16.66,16.72,124600.0,12.3156,12.3599,12.3082,12.3526,124600.0
2012-09-28 11:50:00,16.73,16.73,16.68,16.71,223900.0,12.3599,12.3599,12.323,12.3452,223900.0
2012-09-28 11:55:00,16.71,16.71,16.68,16.71,55900.0,12.3452,12.3452,12.323,12.3452,55900.0
2012-09-28 12:00:00,16.71,16.74,16.68,16.72,260100.0,12.3452,12.3673,12.323,12.3526,260100.0
2012-09-28 12:05:00,16.73,16.81,16.72,16.8,171600.0,12.3599,12.4191,12.3526,12.4117,171600.0
2012-09-28 12:10:00,16.8,16.86,16.79,16.86,344400.0,12.4117,12.456,12.4043,12.456,344400.0
2012-09-28 12:15:00,16.86,16.91,16.85,16.86,246900.0,12.456,12.4929,12.4486,12.456,246900.0
2012-09-28 12:20:00,16.85,16.88,16.85,16.86,170700.0,12.4486,12.4708,12.4486,12.456,170700.0
2012-09-28 12:25:00,16.86,16.87,16.8,16.8,566900.0,12.456,12.4634,12.4117,12.4117,566900.0
2012-09-28 12:30:00,16.8,16.86,16.8,16.84,118600.0,12.4117,12.456,12.4117,12.4412,118600.0
2012-09-28 12:35:00,16.83,16.84,16.78,16.79,75200.0,12.4338,12.4412,12.3969,12.4043,75200.0
2012-09-28 12:40:00,16.8,16.8,16.76,16.76,22800.0,12.4117,12.4117,12.3821,12.3821,22800.0
2012-09-28 12:45:00,16.76,16.81,16.75,16.8,285400.0,12.3821,12.4191,12.3747,12.4117,285400.0
2012-09-28 12:50:00,16.8,16.81,16.77,16.77,108700.0,12.4117,12.4191,12.3895,12.3895,108700.0
2012-09-28 12:55:00,16.77,16.81,16.76,16.78,177600.0,12.3895,12.4191,12.3821,12.3969,177600.0
2012-09-28 13:00:00,16.79,16.88,16.78,16.88,270000.0,12.4043,12.4708,12.3969,12.4708,270000.0
2012-09-28 13:05:00,16.87,16.88,16.84,16.86,148300.0,12.4634,12.4708,12.4412,12.456,148300.0
2012-09-28 13:10:00,16.87,16.88,16.82,16.84,124900.0,12.4634,12.4708,12.4264,12.4412,124900.0
2012-09-28 13:15:00,16.84,16.86,16.8,16.8,110100.0,12.4412,12.456,12.4117,12.4117,110100.0
2012-09-28 13:20:00,16.8,16.81,16.78,16.8,99200.0,12.4117,12.4191,12.3969,12.4117,99200.0
2012-09-28 13:25:00,16.8,16.81,16.78,16.78,45400.0,12.4117,12.4191,12.3969,12.3969,45400.0
2012-09-28 13:30:00,16.78,16.83,16.78,16.83,100300.0,12.3969,12.4338,12.3969,12.4338,100300.0
2012-09-28 13:35:00,16.83,16.88,16.82,16.88,67000.0,12.4338,12.4708,12.4264,12.4708,67000.0
2012-09-28 13:40:00,16.88,16.9,16.85,16.85,98300.0,12.4708,12.4855,12.4486,12.4486,98300.0
2012-09-28 13:45:00,16.86,16.88,16.84,16.86,99600.0,12.456,12.4708,12.4412,12.456,99600.0
2012-09-28 13:50:00,16.86,16.87,16.85,16.85,65200.0,12.456,12.4634,12.4486,12.4486,65200.0
2012-09-28 13:55:00,16.85,16.86,16.84,16.84,34800.0,12.4486,12.456,12.4412,12.4412,34800.0
2012-09-28 14:00:00,16.84,16.9,16.83,16.88,114100.0,12.4412,12.4855,12.4338,12.4708,114100.0
2012-09-28 14:05:00,16.88,16.88,16.83,16.83,47800.0,12.4708,12.4708,12.4338,12.4338,47800.0
2012-09-28 14:10:00,16.84,16.87,16.83,16.86,76100.0,12.4412,12.4634,12.4338,12.456,76100.0
2012-09-28 14:15:00,16.86,16.86,16.81,16.84,147500.0,12.456,12.456,12.4191,12.4412,147500.0
2012-09-28 14:20:00,16.84,16.85,16.81,16.82,92500.0,12.4412,12.4486,12.4191,12.4264,92500.0
2012-09-28 14:25:00,16.81,16.82,16.77,16.77,123200.0,12.4191,12.4264,12.3895,12.3895,123200.0
2012-09-28 14:30:00,16.78,16.8,16.73,16.79,199600.0,12.3969,12.4117,12.3599,12.4043,199600.0
2012-09-28 14:35:00,16.79,16.8,16.73,16.78,132600.0,12.4043,12.4117,12.3599,12.3969,132600.0
2012-09-28 14:40:00,16.79,16.8,16.77,16.8,56900.0,12.4043,12.4117,12.3895,12.4117,56900.0
2012-09-28 14:45:00,16.8,16.8,16.76,16.76,82700.0,12.4117,12.4117,12.3821,12.3821,82700.0
2012-09-28 14:50:00,16.76,16.78,16.75,16.76,119400.0,12.3821,12.3969,12.3747,12.3821,119400.0
2012-09-28 14:55:00,16.76,16.77,16.73,16.73,85300.0,12.3821,12.3895,12.3599,12.3599,85300.0
2012-09-28 15:00:00,16.73,16.75,16.71,16.73,72800.0,12.3599,12.3747,12.3452,12.3599,72800.0
2012-09-28 15:05:00,16.74,16.74,16.71,16.73,87000.0,12.3673,12.3673,12.3452,12.3599,87000.0
2012-09-28 15:10:00,16.73,16.75,16.72,16.74,85000.0,12.3599,12.3747,12.3526,12.3673,85000.0
2012-09-28 15:15:00,16.75,16.78,16.71,16.71,156600.0,12.3747,12.3969,12.3452,12.3452,156600.0
2012-09-28 15:20:00,16.72,16.74,16.71,16.73,66900.0,12.3526,12.3673,12.3452,12.3599,66900.0
2012-09-28 15:25:00,16.72,16.73,16.68,16.71,140300.0,12.3526,12.3599,12.323,12.3452,140300.0
2012-09-28 15:30:00,16.71,16.75,16.68,16.69,278400.0,12.3452,12.3747,12.323,12.3304,278400.0
2012-09-28 15:35:00,16.69,16.71,16.66,16.68,246000.0,12.3304,12.3452,12.3082,12.323,246000.0
2012-09-28 15:40:00,16.67,16.76,16.66,16.75,318700.0,12.3156,12.3821,12.3082,12.3747,318700.0
2012-09-28 15:45:00,16.76,16.81,16.73,16.77,538000.0,12.3821,12.4191,12.3599,12.3895,538000.0
2012-09-28 15:50:00,16.77,16.8,16.74,16.76,421400.0,12.3895,12.4117,12.3673,12.3821,421400.0
2012-09-28 15:55:00,16.76,16.77,16.73,16.73,847000.0,12.3821,12.3895,12.3599,12.3599,847000.0
2012-10-01 09:30:00,16.88,17.09,16.87,17.06,493400.0,12.4708,12.6259,12.4634,12.6037,493400.0
2012-10-01 09:35:00,17.06,17.14,17.06,17.13,576100.0,12.6037,12.6629,12.6037,12.6555,576100.0
2012-10-01 09:40:00,17.13,17.15,17.05,17.07,507600.0,12.6555,12.6702,12.5964,12.6111,507600.0
2012-10-01 09:45:00,17.07,17.15,17.05,17.09,423400.0,12.6111,12.6702,12.5964,12.6259,423400.0
2012-10-01 09:50:00,17.1,17.11,17.01,17.03,442000.0,12.6333,12.6407,12.5668,12.5816,442000.0
2012-10-01 09:55:00,17.02,17.08,17.02,17.03,242900.0,12.5742,12.6185,12.5742,12.5816,242900.0
2012-10-01 10:00:00,17.04,17.15,17.03,17.12,461200.0,12.589,12.6702,12.5816,12.6481,461200.0
2012-10-01 10:05:00,17.13,17.19,17.11,17.15,815700.0,12.6555,12.6998,12.6407,12.6702,815700.0
2012-10-01 10:10:00,17.16,17.17,17.13,17.14,263800.0,12.6776,12.685,12.6555,12.6629,263800.0
2012-10-01 10:15:00,17.15,17.19,17.14,17.16,189800.0,12.6702,12.6998,12.6629,12.6776,189800.0
2012-10-01 10:20:00,17.17,17.17,17.11,17.14,153000.0,12.685,12.685,12.6407,12.6629,153000.0
2012-10-01 10:25:00,17.14,17.19,17.12,17.19,165900.0,12.6629,12.6998,12.6481,12.6998,165900.0
2012-10-01 10:30:00,17.19,17.2,17.15,17.18,145100.0,12.6998,12.7072,12.6702,12.6924,145100.0
2012-10-01 10:35:00,17.18,17.19,17.16,17.17,198600.0,12.6924,12.6998,12.6776,12.685,198600.0
2012-10-01 10:40:00,17.17,17.17,17.11,17.14,253700.0,12.685,12.685,12.6407,12.6629,253700.0
2012-10-01 10:45:00,17.15,17.16,17.1,17.1,251700.0,12.6702,12.6776,12.6333,12.6333,251700.0
2012-10-01 10:50:00,17.1,17.1,17.06,17.06,134400.0,12.6333,12.6333,12.6037,12.6037,134400.0
2012-10-01 10:55:00,17.06,17.07,17.03,17.07,311000.0,12.6037,12.6111,12.5816,12.6111,311000.0
2012-10-01 11:00:00,17.06,17.11,17.05,17.1,367900.0,12.6037,12.6407,12.5964,12.6333,367900.0
2012-10-01 11:05:00,17.11,17.11,17.08,17.1,97300.0,12.6407,12.6407,12.6185,12.6333,97300.0
2012-10-01 11:10:00,17.1,17.15,17.09,17.14,218600.0,12.6333,12.6702,12.6259,12.6629,218600.0
2012-10-01 11:15:00,17.13,17.14,17.09,17.12,244000.0,12.6555,12.6629,12.6259,12.6481,244000.0
2012-10-01 11:20:00,17.12,17.12,17.09,17.1,53700.0,12.6481,12.6481,12.6259,12.6333,53700.0
2012-10-01 11:25:00,17.09,17.14,17.09,17.13,298300.0,12.6259,12.6629,12.6259,12.6555,298300.0
2012-10-01 11:30:00,17.13,17.13,17.1,17.1,49100.0,12.6555,12.6555,12.6333,12.6333,49100.0
2012-10-01 11:35:00,17.1,17.1,17.07,17.07,45800.0,12.6333,12.6333,12.6111,12.6111,45800.0
2012-10-01 11:40:00,17.07,17.1,17.07,17.09,64000.0,12.6111,12.6333,12.6111,12.6259,64000.0
2012-10-01 11:45:00,17.09,17.09,17.03,17.03,176700.0,12.6259,12.6259,12.5816,12.5816,176700.0
2012-10-01 11:50:00,17.03,17.05,17.02,17.04,114000.0,12.5816,12.5964,12.5742,12.589,114000.0
2012-10-01 11:55:00,17.04,17.05,17.0,17.01,235100.0,12.589,12.5964,12.5594,12.5668,235100.0
2012-10-01 12:00:00,17.02,17.02,17.0,17.01,128600.0,12.5742,12.5742,12.5594,12.5668,128600.0
2012-10-01 12:05:00,17.0,17.02,17.0,17.01,50100.0,12.5594,12.5742,12.5594,12.5668,50100.0
2012-10-01 12:10:00,17.01,17.02,16.96,17.01,207400.0,12.5668,12.5742,12.5299,12.5668,207400.0
2012-10-01 12:15:00,17.01,17.03,17.01,17.02,123600.0,12.5668,12.5816,12.5668,12.5742,123600.0
2012-10-01 12:20:00,17.02,17.04,17.01,17.04,252500.0,12.5742,12.589,12.5668,12.589,252500.0
2012-10-01 12:25:00,17.03,17.04,17.02,17.03,60100.0,12.5816,12.589,12.5742,12.5816,60100.0
2012-10-01 12:30:00,17.02,17.06,17.02,17.04,133200.0,12.5742,12.6037,12.5742,12.589,133200.0
2012-10-01 12:35:00,17.04,17.06,17.02,17.03,84100.0,12.589,12.6037,12.5742,12.5816,84100.0
2012-10-01 12:40:00,17.03,17.07,17.03,17.05,160300.0,12.5816,12.6111,12.5816,12.5964,160300.0
2012-10-01 12:45:00,17.06,17.09,16.99,16.99,243000.0,12.6037,12.6259,12.552,12.552,243000.0
2012-10-01 12:50:00,16.99,17.0,16.94,16.96,233600.0,12.552,12.5594,12.5151,12.5299,233600.0
2012-10-01 12:55:00,16.97,17.01,16.96,17.0,195600.0,12.5373,12.5668,12.5299,12.5594,195600.0
2012-10-01 13:00:00,17.0,17.01,16.93,16.94,220900.0,12.5594,12.5668,12.5077,12.5151,220900.0
2012-10-01 13:05:00,16.94,16.96,16.89,16.9,160500.0,12.5151,12.5299,12.4782,12.4855,160500.0
2012-10-01 13:10:00,16.89,16.91,16.86,16.89,300300.0,12.4782,12.4929,12.456,12.4782,300300.0
2012-10-01 13:15:00,16.89,16.91,16.86,16.89,269900.0,12.4782,12.4929,12.456,12.4782,269900.0
2012-10-01 13:20:00,16.89,16.89,16.85,16.88,324000.0,12.4782,12.4782,12.4486,12.4708,324000.0
2012-10-01 13:25:00,16.88,16.95,16.87,16.94,317900.0,12.4708,12.5225,12.4634,12.5151,317900.0
2012-10-01 13:30:00,16.93,16.95,16.89,16.91,131100.0,12.5077,12.5225,12.4782,12.4929,131100.0
2012-10-01 13:35:00,16.91,16.95,16.89,16.9,160100.0,12.4929,12.5225,12.4782,12.4855,160100.0
2012-10-01 13:40:00,16.9,16.92,16.87,16.91,380200.0,12.4855,12.5003,12.4634,12.4929,380200.0
2012-10-01 13:45:00,16.9,16.92,16.89,16.91,163000.0,12.4855,12.5003,12.4782,12.4929,163000.0
2012-10-01 13:50:00,16.91,16.93,16.9,16.93,134100.0,12.4929,12.5077,12.4855,12.5077,134100.0
2012-10-01 13:55:00,16.93,16.93,16.89,16.92,140400.0,12.5077,12.5077,12.4782,12.5003,140400.0
2012-10-01 14:00:00,16.91,16.94,16.88,16.93,234400.0,12.4929,12.5151,12.4708,12.5077,234400.0
2012-10-01 14:05:00,16.94,16.94,16.89,16.91,276400.0,12.5151,12.5151,12.4782,12.4929,276400.0
2012-10-01 14:10:00,16.92,16.93,16.91,16.93,182200.0,12.5003,12.5077,12.4929,12.5077,182200.0
2012-10-01 14:15:00,16.93,16.95,16.91,16.91,371700.0,12.5077,12.5225,12.4929,12.4929,371700.0
2012-10-01 14:20:00,16.91,16.93,16.9,16.93,300600.0,12.4929,12.5077,12.4855,12.5077,300600.0
2012-10-01 14:25:00,16.93,16.94,16.88,16.94,186200.0,12.5077,12.5151,12.4708,12.5151,186200.0
2012-10-01 14:30:00,16.93,16.96,16.9,16.93,395700.0,12.5077,12.5299,12.4855,12.5077,395700.0
2012-10-01 14:35:00,16.93,16.95,16.92,16.92,123000.0,12.5077,12.5225,12.5003,12.5003,123000.0
2012-10-01 14:40:00,16.92,16.94,16.91,16.93,277400.0,12.5003,12.5151,12.4929,12.5077,277400.0
2012-10-01 14:45:00,16.94,16.94,16.91,16.91,90500.0,12.5151,12.5151,12.4929,12.4929,90500.0
2012-10-01 14:50:00,16.91,16.92,16.88,16.89,131800.0,12.4929,12.5003,12.4708,12.4782,131800.0
2012-10-01 14:55:00,16.9,16.9,16.88,16.88,72400.0,12.4855,12.4855,12.4708,12.4708,72400.0
2012-10-01 15:00:00,16.88,16.89,16.85,16.86,178600.0,12.4708,12.4782,12.4486,12.456,178600.0
2012-10-01 15:05:00,16.86,16.88,16.85,16.86,159100.0,12.456,12.4708,12.4486,12.456,159100.0
2012-10-01 15:10:00,16.87,16.87,16.8,16.81,266100.0,12.4634,12.4634,12.4117,12.4191,266100.0
2012-10-01 15:15:00,16.81,16.83,16.78,16.78,317700.0,12.4191,12.4338,12.3969,12.3969,317700.0
2012-10-01 15:20:00,16.78,16.79,16.74,16.76,366900.0,12.3969,12.4043,12.3673,12.3821,366900.0
2012-10-01 15:25:00,16.75,16.8,16.73,16.8,241300.0,12.3747,12.4117,12.3599,12.4117,241300.0
2012-10-01 15:30:00,16.79,16.82,16.77,16.82,288600.0,12.4043,12.4264,12.3895,12.4264,288600.0
2012-10-01 15:35:00,16.82,16.83,16.78,16.82,430900.0,12.4264,12.4338,12.3969,12.4264,430900.0
2012-10-01 15:40:00,16.81,16.89,16.81,16.83,407300.0,12.4191,12.4782,12.4191,12.4338,407300.0
2012-10-01 15:45:00,16.83,16.85,16.77,16.79,689500.0,12.4338,12.4486,12.3895,12.4043,689500.0
2012-10-01 15:50:00,16.79,16.81,16.74,16.78,538300.0,12.4043,12.4191,12.3673,12.3969,538300.0
2012-10-01 15:55:00,16.78,16.79,16.77,16.78,598100.0,12.3969,12.4043,12.3895,12.3969,598100.0
2012-10-02 09:30:00,16.92,16.97,16.9,16.92,228100.0,12.5003,12.5373,12.4855,12.5003,228100.0
2012-10-02 09:35:00,16.92,16.97,16.92,16.96,227700.0,12.5003,12.5373,12.5003,12.5299,227700.0
2012-10-02 09:40:00,16.96,16.98,16.9,16.94,322600.0,12.5299,12.5446,12.4855,12.5151,322600.0
2012-10-02 09:45:00,16.94,16.97,16.92,16.93,212300.0,12.5151,12.5373,12.5003,12.5077,212300.0
2012-10-02 09:50:00,16.93,16.94,16.87,16.89,182200.0,12.5077,12.5151,12.4634,12.4782,182200.0
2012-10-02 09:55:00,16.9,16.92,16.87,16.89,247800.0,12.4855,12.5003,12.4634,12.4782,247800.0
2012-10-02 10:00:00,16.89,16.9,16.85,16.87,282000.0,12.4782,12.4855,12.4486,12.4634,282000.0
2012-10-02 10:05:00,16.86,16.88,16.83,16.86,339200.0,12.456,12.4708,12.4338,12.456,339200.0
2012-10-02 10:10:00,16.86,16.9,16.86,16.89,160000.0,12.456,12.4855,12.456,12.4782,160000.0
2012-10-02 10:15:00,16.89,16.9,16.87,16.89,274400.0,12.4782,12.4855,12.4634,12.4782,274400.0
2012-10-02 10:20:00,16.88,16.9,16.88,16.89,144500.0,12.4708,12.4855,12.4708,12.4782,144500.0
2012-10-02 10:25:00,16.89,16.94,16.88,16.94,354400.0,12.4782,12.5151,12.4708,12.5151,354400.0
2012-10-02 10:30:00,16.94,16.98,16.92,16.97,365700.0,12.5151,12.5446,12.5003,12.5373,365700.0
2012-10-02 10:35:00,16.97,16.99,16.95,16.98,287900.0,12.5373,12.552,12.5225,12.5446,287900.0
2012-10-02 10:40:00,16.98,17.03,16.98,17.02,368900.0,12.5446,12.5816,12.5446,12.5742,368900.0
2012-10-02 10:45:00,17.02,17.02,16.92,16.93,286000.0,12.5742,12.5742,12.5003,12.5077,286000.0
2012-10-02 10:50:00,16.93,16.94,16.89,16.89,429800.0,12.5077,12.5151,12.4782,12.4782,429800.0
2012-10-02 10:55:00,16.89,16.93,16.88,16.91,276300.0,12.4782,12.5077,12.4708,12.4929,276300.0
2012-10-02 11:00:00,16.91,16.93,16.89,16.92,207000.0,12.4929,12.5077,12.4782,12.5003,207000.0
2012-10-02 11:05:00,16.91,16.93,16.88,16.9,263100.0,12.4929,12.5077,12.4708,12.4855,263100.0
2012-10-02 11:10:00,16.9,16.96,16.89,16.96,157200.0,12.4855,12.5299,12.4782,12.5299,157200.0
2012-10-02 11:15:00,16.97,16.97,16.92,16.93,112300.0,12.5373,12.5373,12.5003,12.5077,112300.0
2012-10-02 11:20:00,16.93,16.94,16.89,16.94,159400.0,12.5077,12.5151,12.4782,12.5151,159400.0
2012-10-02 11:25:00,16.94,16.95,16.92,16.92,111500.0,12.5151,12.5225,12.5003,12.5003,111500.0
2012-10-02 11:30:00,16.93,16.98,16.92,16.92,277300.0,12.5077,12.5446,12.5003,12.5003,277300.0
2012-10-02 11:35:00,16.92,16.94,16.85,16.89,472000.0,12.5003,12.5151,12.4486,12.4782,472000.0
2012-10-02 11:40:00,16.88,16.93,16.84,16.91,259200.0,12.4708,12.5077,12.4412,12.4929,259200.0
2012-10-02 11:45:00,16.91,16.92,16.89,16.9,159500.0,12.4929,12.5003,12.4782,12.4855,159500.0
2012-10-02 11:50:00,16.9,16.96,16.9,16.96,152200.0,12.4855,12.5299,12.4855,12.5299,152200.0
2012-10-02 11:55:00,16.95,16.96,16.88,16.91,185200.0,12.5225,12.5299,12.4708,12.4929,185200.0
2012-10-02 12:00:00,16.91,16.96,16.91,16.92,135300.0,12.4929,12.5299,12.4929,12.5003,135300.0
2012-10-02 12:05:00,16.92,16.92,16.9,16.91,57500.0,12.5003,12.5003,12.4855,12.4929,57500.0
2012-10-02 12:10:00,16.91,16.96,16.89,16.96,121700.0,12.4929,12.5299,12.4782,12.5299,121700.0
2012-10-02 12:15:00,16.95,16.99,16.94,16.96,218200.0,12.5225,12.552,12.5151,12.5299,218200.0
2012-10-02 12:20:00,16.96,16.98,16.95,16.96,124300.0,12.5299,12.5446,12.5225,12.5299,124300.0
2012-10-02 12:25:00,16.95,16.97,16.93,16.96,108900.0,12.5225,12.5373,12.5077,12.5299,108900.0
2012-10-02 12:30:00,16.96,16.96,16.92,16.93,91300.0,12.5299,12.5299,12.5003,12.5077,91300.0
2012-10-02 12:35:00,16.93,16.98,16.93,16.98,149200.0,12.5077,12.5446,12.5077,12.5446,149200.0
2012-10-02 12:40:00,16.97,16.98,16.95,16.98,133400.0,12.5373,12.5446,12.5225,12.5446,133400.0
2012-10-02 12:45:00,16.98,17.0,16.95,16.97,145300.0,12.5446,12.5594,12.5225,12.5373,145300.0
2012-10-02 12:50:00,16.97,16.99,16.96,16.98,56400.0,12.5373,12.552,12.5299,12.5446,56400.0
2012-10-02 12:55:00,16.98,16.99,16.96,16.96,57900.0,12.5446,12.552,12.5299,12.5299,57900.0
2012-10-02 13:00:00,16.96,16.97,16.95,16.97,74200.0,12.5299,12.5373,12.5225,12.5373,74200.0
2012-10-02 13:05:00,16.97,16.99,16.95,16.95,128300.0,12.5373,12.552,12.5225,12.5225,128300.0
2012-10-02 13:10:00,16.96,16.98,16.95,16.98,128200.0,12.5299,12.5446,12.5225,12.5446,128200.0
2012-10-02 13:15:00,16.98,16.98,16.96,16.97,118700.0,12.5446,12.5446,12.5299,12.5373,118700.0
2012-10-02 13:20:00,16.96,16.98,16.96,16.98,55100.0,12.5299,12.5446,12.5299,12.5446,55100.0
2012-10-02 13:25:00,16.97,16.98,16.96,16.98,104800.0,12.5373,12.5446,12.5299,12.5446,104800.0
2012-10-02 13:30:00,16.98,16.98,16.95,16.98,63400.0,12.5446,12.5446,12.5225,12.5446,63400.0
2012-10-02 13:35:00,16.98,16.99,16.96,16.99,163400.0,12.5446,12.552,12.5299,12.552,163400.0
2012-10-02 13:40:00,16.99,17.0,16.96,16.96,263900.0,12.552,12.5594,12.5299,12.5299,263900.0
2012-10-02 13:45:00,16.96,16.97,16.94,16.94,74600.0,12.5299,12.5373,12.5151,12.5151,74600.0
2012-10-02 13:50:00,16.94,16.96,16.94,16.94,184100.0,12.5151,12.5299,12.5151,12.5151,184100.0
2012-10-02 13:55:00,16.95,16.97,16.92,16.95,306500.0,12.5225,12.5373,12.5003,12.5225,306500.0
2012-10-02 14:00:00,16.95,16.97,16.94,16.95,89500.0,12.5225,12.5373,12.5151,12.5225,89500.0
2012-10-02 14:05:00,16.94,16.95,16.89,16.89,259100.0,12.5151,12.5225,12.4782,12.4782,259100.0
2012-10-02 14:10:00,16.9,16.91,16.88,16.9,125100.0,12.4855,12.4929,12.4708,12.4855,125100.0
2012-10-02 14:15:00,16.9,16.92,16.88,16.89,115000.0,12.4855,12.5003,12.4708,12.4782,115000.0
2012-10-02 14:20:00,16.89,16.91,16.88,16.9,158500.0,12.4782,12.4929,12.4708,12.4855,158500.0
2012-10-02 14:25:00,16.89,16.91,16.86,16.88,308600.0,12.4782,12.4929,12.456,12.4708,308600.0
2012-10-02 14:30:00,16.88,16.88,16.84,16.86,163100.0,12.4708,12.4708,12.4412,12.456,163100.0
2012-10-02 14:35:00,16.86,16.86,16.84,16.84,130100.0,12.456,12.456,12.4412,12.4412,130100.0
2012-10-02 14:40:00,16.85,16.86,16.83,16.85,104000.0,12.4486,12.456,12.4338,12.4486,104000.0
2012-10-02 14:45:00,16.84,16.86,16.82,16.85,156000.0,12.4412,12.456,12.4264,12.4486,156000.0
2012-10-02 14:50:00,16.85,16.86,16.83,16.84,115200.0,12.4486,12.456,12.4338,12.4412,115200.0
2012-10-02 14:55:00,16.83,16.85,16.82,16.84,151700.0,12.4338,12.4486,12.4264,12.4412,151700.0
2012-10-02 15:00:00,16.84,16.84,16.81,16.82,171500.0,12.4412,12.4412,12.4191,12.4264,171500.0
2012-10-02 15:05:00,16.82,16.85,16.81,16.82,228100.0,12.4264,12.4486,12.4191,12.4264,228100.0
2012-10-02 15:10:00,16.84,16.86,16.81,16.86,285000.0,12.4412,12.456,12.4191,12.456,285000.0
2012-10-02 15:15:00,16.86,16.87,16.84,16.85,185300.0,12.456,12.4634,12.4412,12.4486,185300.0
2012-10-02 15:20:00,16.84,16.87,16.83,16.86,200200.0,12.4412,12.4634,12.4338,12.456,200200.0
2012-10-02 15:25:00,16.86,16.89,16.85,16.88,300400.0,12.456,12.4782,12.4486,12.4708,300400.0
2012-10-02 15:30:00,16.89,16.91,16.87,16.87,260700.0,12.4782,12.4929,12.4634,12.4634,260700.0
2012-10-02 15:35:00,16.87,16.91,16.87,16.89,238500.0,12.4634,12.4929,12.4634,12.4782,238500.0
2012-10-02 15:40:00,16.88,16.9,16.86,16.88,326700.0,12.4708,12.4855,12.456,12.4708,326700.0
2012-10-02 15:45:00,16.87,16.91,16.86,16.87,409800.0,12.4634,12.4929,12.456,12.4634,409800.0
2012-10-02 15:50:00,16.87,16.89,16.86,16.88,306400.0,12.4634,12.4782,12.456,12.4708,306400.0
2012-10-02 15:55:00,16.88,16.9,16.88,16.89,595500.0,12.4708,12.4855,12.4708,12.4782,595500.0
2012-10-03 09:30:00,16.98,17.01,16.88,16.98,301500.0,12.5446,12.5668,12.4708,12.5446,301500.0
2012-10-03 09:35:00,16.99,17.01,16.91,16.92,206800.0,12.552,12.5668,12.4929,12.5003,206800.0
2012-10-03 09:40:00,16.91,16.94,16.88,16.89,401800.0,12.4929,12.5151,12.4708,12.4782,401800.0
2012-10-03 09:45:00,16.89,16.91,16.85,16.85,645000.0,12.4782,12.4929,12.4486,12.4486,645000.0
2012-10-03 09:50:00,16.85,16.9,16.83,16.84,335700.0,12.4486,12.4855,12.4338,12.4412,335700.0
2012-10-03 09:55:00,16.84,16.86,16.82,16.85,178300.0,12.4412,12.456,12.4264,12.4486,178300.0
2012-10-03 10:00:00,16.85,16.89,16.76,16.82,482100.0,12.4486,12.4782,12.3821,12.4264,482100.0
2012-10-03 10:05:00,16.82,16.88,16.81,16.86,207700.0,12.4264,12.4708,12.4191,12.456,207700.0
2012-10-03 10:10:00,16.86,16.88,16.83,16.86,298200.0,12.456,12.4708,12.4338,12.456,298200.0
2012-10-03 10:15:00,16.86,16.91,16.84,16.88,389600.0,12.456,12.4929,12.4412,12.4708,389600.0
2012-10-03 10:20:00,16.87,16.89,16.85,16.88,208400.0,12.4634,12.4782,12.4486,12.4708,208400.0
2012-10-03 10:25:00,16.88,16.9,16.87,16.9,199700.0,12.4708,12.4855,12.4634,12.4855,199700.0
2012-10-03 10:30:00,16.9,16.91,16.84,16.86,225100.0,12.4855,12.4929,12.4412,12.456,225100.0
2012-10-03 10:35:00,16.87,16.88,16.85,16.88,124200.0,12.4634,12.4708,12.4486,12.4708,124200.0
2012-10-03 10:40:00,16.88,16.89,16.84,16.89,145100.0,12.4708,12.4782,12.4412,12.4782,145100.0
2012-10-03 10:45:00,16.89,16.89,16.83,16.84,138100.0,12.4782,12.4782,12.4338,12.4412,138100.0
2012-10-03 10:50:00,16.84,16.86,16.79,16.81,331300.0,12.4412,12.456,12.4043,12.4191,331300.0
2012-10-03 10:55:00,16.82,16.83,16.8,16.82,116000.0,12.4264,12.4338,12.4117,12.4264,116000.0
2012-10-03 11:00:00,16.82,16.84,16.81,16.84,98800.0,12.4264,12.4412,12.4191,12.4412,98800.0
2012-10-03 11:05:00,16.84,16.88,16.84,16.87,171700.0,12.4412,12.4708,12.4412,12.4634,171700.0
2012-10-03 11:10:00,16.87,16.91,16.86,16.9,381100.0,12.4634,12.4929,12.456,12.4855,381100.0
2012-10-03 11:15:00,16.9,16.92,16.88,16.91,431600.0,12.4855,12.5003,12.4708,12.4929,431600.0
2012-10-03 11:20:00,16.9,16.94,16.9,16.92,255900.0,12.4855,12.5151,12.4855,12.5003,255900.0
2012-10-03 11:25:00,16.92,16.93,16.9,16.91,171500.0,12.5003,12.5077,12.4855,12.4929,171500.0
2012-10-03 11:30:00,16.91,16.92,16.9,16.92,143900.0,12.4929,12.5003,12.4855,12.5003,143900.0
2012-10-03 11:35:00,16.91,16.94,16.9,16.94,97700.0,12.4929,12.5151,12.4855,12.5151,97700.0
2012-10-03 11:40:00,16.94,16.96,16.93,16.95,139700.0,12.5151,12.5299,12.5077,12.5225,139700.0
2012-10-03 11:45:00,16.95,17.0,16.94,16.96,212600.0,12.5225,12.5594,12.5151,12.5299,212600.0
2012-10-03 11:50:00,16.96,16.99,16.95,16.96,188700.0,12.5299,12.552,12.5225,12.5299,188700.0
2012-10-03 11:55:00,16.96,17.0,16.96,16.99,340500.0,12.5299,12.5594,12.5299,12.552,340500.0
2012-10-03 12:00:00,16.99,17.06,16.99,17.06,363300.0,12.552,12.6037,12.552,12.6037,363300.0
2012-10-03 12:05:00,17.06,17.11,17.05,17.11,274600.0,12.6037,12.6407,12.5964,12.6407,274600.0
2012-10-03 12:10:00,17.1,17.13,17.09,17.13,232800.0,12.6333,12.6555,12.6259,12.6555,232800.0
2012-10-03 12:15:00,17.12,17.14,17.12,17.14,261400.0,12.6481,12.6629,12.6481,12.6629,261400.0
2012-10-03 12:20:00,17.14,17.17,17.13,17.16,484800.0,12.6629,12.685,12.6555,12.6776,484800.0
2012-10-03 12:25:00,17.16,17.22,17.14,17.19,378000.0,12.6776,12.722,12.6629,12.6998,378000.0
2012-10-03 12:30:00,17.19,17.24,17.18,17.24,414400.0,12.6998,12.7367,12.6924,12.7367,414400.0
2012-10-03 12:35:00,17.24,17.24,17.16,17.18,172200.0,12.7367,12.7367,12.6776,12.6924,172200.0
2012-10-03 12:40:00,17.18,17.2,17.16,17.17,276300.0,12.6924,12.7072,12.6776,12.685,276300.0
2012-10-03 12:45:00,17.16,17.19,17.16,17.18,115000.0,12.6776,12.6998,12.6776,12.6924,115000.0
2012-10-03 12:50:00,17.18,17.19,17.17,17.18,116600.0,12.6924,12.6998,12.685,12.6924,116600.0
2012-10-03 12:55:00,17.18,17.19,17.14,17.15,364700.0,12.6924,12.6998,12.6629,12.6702,364700.0
2012-10-03 13:00:00,17.16,17.16,17.13,17.15,147200.0,12.6776,12.6776,12.6555,12.6702,147200.0
2012-10-03 13:05:00,17.16,17.16,17.13,17.13,81000.0,12.6776,12.6776,12.6555,12.6555,81000.0
2012-10-03 13:10:00,17.13,17.16,17.13,17.16,42700.0,12.6555,12.6776,12.6555,12.6776,42700.0
2012-10-03 13:15:00,17.16,17.17,17.14,17.14,69600.0,12.6776,12.685,12.6629,12.6629,69600.0
2012-10-03 13:20:00,17.15,17.16,17.14,17.15,107400.0,12.6702,12.6776,12.6629,12.6702,107400.0
2012-10-03 13:25:00,17.16,17.16,17.14,17.14,128300.0,12.6776,12.6776,12.6629,12.6629,128300.0
2012-10-03 13:30:00,17.14,17.15,17.11,17.11,145300.0,12.6629,12.6702,12.6407,12.6407,145300.0
2012-10-03 13:35:00,17.11,17.13,17.07,17.07,429400.0,12.6407,12.6555,12.6111,12.6111,429400.0
2012-10-03 13:40:00,17.07,17.11,17.07,17.1,222000.0,12.6111,12.6407,12.6111,12.6333,222000.0
2012-10-03 13:45:00,17.1,17.12,17.07,17.11,237600.0,12.6333,12.6481,12.6111,12.6407,237600.0
2012-10-03 13:50:00,17.1,17.13,17.1,17.11,106400.0,12.6333,12.6555,12.6333,12.6407,106400.0
2012-10-03 13:55:00,17.11,17.12,17.08,17.09,117700.0,12.6407,12.6481,12.6185,12.6259,117700.0
2012-10-03 14:00:00,17.09,17.11,17.08,17.08,173400.0,12.6259,12.6407,12.6185,12.6185,173400.0
2012-10-03 14:05:00,17.08,17.11,17.08,17.11,85800.0,12.6185,12.6407,12.6185,12.6407,85800.0
2012-10-03 14:10:00,17.11,17.11,17.09,17.09,75300.0,12.6407,12.6407,12.6259,12.6259,75300.0
2012-10-03 14:15:00,17.09,17.09,17.06,17.07,91500.0,12.6259,12.6259,12.6037,12.6111,91500.0
2012-10-03 14:20:00,17.06,17.07,17.01,17.03,227800.0,12.6037,12.6111,12.5668,12.5816,227800.0
2012-10-03 14:25:00,17.03,17.05,17.01,17.03,126900.0,12.5816,12.5964,12.5668,12.5816,126900.0
2012-10-03 14:30:00,17.03,17.07,17.03,17.07,113500.0,12.5816,12.6111,12.5816,12.6111,113500.0
2012-10-03 14:35:00,17.07,17.11,17.07,17.09,95000.0,12.6111,12.6407,12.6111,12.6259,95000.0
2012-10-03 14:40:00,17.09,17.09,17.07,17.07,123400.0,12.6259,12.6259,12.6111,12.6111,123400.0
2012-10-03 14:45:00,17.08,17.08,17.05,17.05,103400.0,12.6185,12.6185,12.5964,12.5964,103400.0
2012-10-03 14:50:00,17.06,17.07,17.04,17.05,109800.0,12.6037,12.6111,12.589,12.5964,109800.0
2012-10-03 14:55:00,17.04,17.06,17.04,17.05,73700.0,12.589,12.6037,12.589,12.5964,73700.0
2012-10-03 15:00:00,17.05,17.06,17.02,17.03,224500.0,12.5964,12.6037,12.5742,12.5816,224500.0
2012-10-03 15:05:00,17.03,17.04,17.01,17.03,406400.0,12.5816,12.589,12.5668,12.5816,406400.0
2012-10-03 15:10:00,17.03,17.03,17.01,17.03,173700.0,12.5816,12.5816,12.5668,12.5816,173700.0
2012-10-03 15:15:00,17.03,17.03,16.99,17.01,566000.0,12.5816,12.5816,12.552,12.5668,566000.0
2012-10-03 15:20:00,17.01,17.04,17.0,17.04,314700.0,12.5668,12.589,12.5594,12.589,314700.0
2012-10-03 15:25:00,17.03,17.04,17.01,17.03,274500.0,12.5816,12.589,12.5668,12.5816,274500.0
2012-10-03 15:30:00,17.02,17.05,17.0,17.02,203900.0,12.5742,12.5964,12.5594,12.5742,203900.0
2012-10-03 15:35:00,17.02,17.04,17.02,17.04,224400.0,12.5742,12.589,12.5742,12.589,224400.0
2012-10-03 15:40:00,17.04,17.06,17.03,17.04,732900.0,12.589,12.6037,12.5816,12.589,732900.0
2012-10-03 15:45:00,17.03,17.05,17.02,17.05,510200.0,12.5816,12.5964,12.5742,12.5964,510200.0
2012-10-03 15:50:00,17.04,17.05,17.01,17.02,449300.0,12.589,12.5964,12.5668,12.5742,449300.0
2012-10-03 15:55:00,17.02,17.04,17.01,17.02,1286400.0,12.5742,12.589,12.5668,12.5742,1286400.0
2012-10-04 09:30:00,17.26,17.48,17.24,17.39,1055800.0,12.7515,12.914,12.7367,12.8475,1055800.0
2012-10-04 09:35:00,17.39,17.41,17.29,17.38,201700.0,12.8475,12.8623,12.7737,12.8402,201700.0
2012-10-04 09:40:00,17.38,17.43,17.37,17.41,287400.0,12.8402,12.8771,12.8328,12.8623,287400.0
2012-10-04 09:45:00,17.41,17.44,17.4,17.44,264900.0,12.8623,12.8845,12.8549,12.8845,264900.0
2012-10-04 09:50:00,17.43,17.48,17.39,17.4,255500.0,12.8771,12.914,12.8475,12.8549,255500.0
2012-10-04 09:55:00,17.41,17.48,17.37,17.46,390700.0,12.8623,12.914,12.8328,12.8993,390700.0
2012-10-04 10:00:00,17.47,17.48,17.43,17.47,526700.0,12.9067,12.914,12.8771,12.9067,526700.0
2012-10-04 10:05:00,17.47,17.56,17.46,17.55,663200.0,12.9067,12.9731,12.8993,12.9658,663200.0
2012-10-04 10:10:00,17.56,17.58,17.51,17.53,539700.0,12.9731,12.9879,12.9362,12.951,539700.0
2012-10-04 10:15:00,17.53,17.57,17.51,17.53,328900.0,12.951,12.9805,12.9362,12.951,328900.0
2012-10-04 10:20:00,17.52,17.54,17.51,17.52,251900.0,12.9436,12.9584,12.9362,12.9436,251900.0
2012-10-04 10:25:00,17.52,17.55,17.51,17.54,219300.0,12.9436,12.9658,12.9362,12.9584,219300.0
2012-10-04 10:30:00,17.54,17.55,17.51,17.52,196800.0,12.9584,12.9658,12.9362,12.9436,196800.0
2012-10-04 10:35:00,17.53,17.54,17.5,17.52,191000.0,12.951,12.9584,12.9288,12.9436,191000.0
2012-10-04 10:40:00,17.51,17.53,17.5,17.51,148700.0,12.9362,12.951,12.9288,12.9362,148700.0
2012-10-04 10:45:00,17.5,17.56,17.5,17.54,391500.0,12.9288,12.9731,12.9288,12.9584,391500.0
2012-10-04 10:50:00,17.54,17.55,17.52,17.54,220900.0,12.9584,12.9658,12.9436,12.9584,220900.0
2012-10-04 10:55:00,17.55,17.57,17.54,17.55,333800.0,12.9658,12.9805,12.9584,12.9658,333800.0
2012-10-04 11:00:00,17.55,17.57,17.53,17.54,153300.0,12.9658,12.9805,12.951,12.9584,153300.0
2012-10-04 11:05:00,17.54,17.55,17.48,17.49,430300.0,12.9584,12.9658,12.914,12.9214,430300.0
2012-10-04 11:10:00,17.48,17.51,17.47,17.5,521600.0,12.914,12.9362,12.9067,12.9288,521600.0
2012-10-04 11:15:00,17.49,17.51,17.47,17.47,152100.0,12.9214,12.9362,12.9067,12.9067,152100.0
2012-10-04 11:20:00,17.47,17.49,17.45,17.48,331800.0,12.9067,12.9214,12.8919,12.914,331800.0
2012-10-04 11:25:00,17.47,17.48,17.45,17.47,143400.0,12.9067,12.914,12.8919,12.9067,143400.0
2012-10-04 11:30:00,17.47,17.47,17.43,17.45,163400.0,12.9067,12.9067,12.8771,12.8919,163400.0
2012-10-04 11:35:00,17.45,17.48,17.44,17.45,110100.0,12.8919,12.914,12.8845,12.8919,110100.0
2012-10-04 11:40:00,17.45,17.47,17.43,17.46,218100.0,12.8919,12.9067,12.8771,12.8993,218100.0
2012-10-04 11:45:00,17.46,17.49,17.46,17.47,261400.0,12.8993,12.9214,12.8993,12.9067,261400.0
2012-10-04 11:50:00,17.47,17.5,17.46,17.48,326900.0,12.9067,12.9288,12.8993,12.914,326900.0
2012-10-04 11:55:00,17.47,17.51,17.47,17.5,137200.0,12.9067,12.9362,12.9067,12.9288,137200.0
2012-10-04 12:00:00,17.5,17.51,17.47,17.48,153400.0,12.9288,12.9362,12.9067,12.914,153400.0
2012-10-04 12:05:00,17.49,17.52,17.48,17.5,225000.0,12.9214,12.9436,12.914,12.9288,225000.0
2012-10-04 12:10:00,17.51,17.53,17.5,17.5,221700.0,12.9362,12.951,12.9288,12.9288,221700.0
2012-10-04 12:15:00,17.51,17.51,17.47,17.48,115800.0,12.9362,12.9362,12.9067,12.914,115800.0
2012-10-04 12:20:00,17.48,17.5,17.47,17.48,119500.0,12.914,12.9288,12.9067,12.914,119500.0
2012-10-04 12:25:00,17.48,17.49,17.44,17.45,154600.0,12.914,12.9214,12.8845,12.8919,154600.0
2012-10-04 12:30:00,17.46,17.48,17.45,17.45,171700.0,12.8993,12.914,12.8919,12.8919,171700.0
2012-10-04 12:35:00,17.45,17.46,17.45,17.45,58800.0,12.8919,12.8993,12.8919,12.8919,58800.0
2012-10-04 12:40:00,17.46,17.46,17.42,17.42,196000.0,12.8993,12.8993,12.8697,12.8697,196000.0
2012-10-04 12:45:00,17.42,17.44,17.42,17.44,84200.0,12.8697,12.8845,12.8697,12.8845,84200.0
2012-10-04 12:50:00,17.43,17.44,17.4,17.4,62700.0,12.8771,12.8845,12.8549,12.8549,62700.0
2012-10-04 12:55:00,17.4,17.41,17.38,17.39,166600.0,12.8549,12.8623,12.8402,12.8475,166600.0
2012-10-04 13:00:00,17.4,17.44,17.39,17.42,126300.0,12.8549,12.8845,12.8475,12.8697,126300.0
2012-10-04 13:05:00,17.43,17.45,17.41,17.42,117600.0,12.8771,12.8919,12.8623,12.8697,117600.0
2012-10-04 13:10:00,17.43,17.43,17.4,17.4,99200.0,12.8771,12.8771,12.8549,12.8549,99200.0
2012-10-04 13:15:00,17.4,17.43,17.39,17.42,132000.0,12.8549,12.8771,12.8475,12.8697,132000.0
2012-10-04 13:20:00,17.43,17.45,17.42,17.42,133400.0,12.8771,12.8919,12.8697,12.8697,133400.0
2012-10-04 13:25:00,17.42,17.44,17.42,17.43,75600.0,12.8697,12.8845,12.8697,12.8771,75600.0
2012-10-04 13:30:00,17.43,17.44,17.4,17.4,177300.0,12.8771,12.8845,12.8549,12.8549,177300.0
2012-10-04 13:35:00,17.4,17.45,17.4,17.43,154700.0,12.8549,12.8919,12.8549,12.8771,154700.0
2012-10-04 13:40:00,17.43,17.45,17.41,17.41,175700.0,12.8771,12.8919,12.8623,12.8623,175700.0
2012-10-04 13:45:00,17.41,17.43,17.39,17.39,142800.0,12.8623,12.8771,12.8475,12.8475,142800.0
2012-10-04 13:50:00,17.39,17.4,17.36,17.38,124700.0,12.8475,12.8549,12.8254,12.8402,124700.0
2012-10-04 13:55:00,17.38,17.42,17.38,17.41,145500.0,12.8402,12.8697,12.8402,12.8623,145500.0
2012-10-04 14:00:00,17.41,17.42,17.33,17.38,358700.0,12.8623,12.8697,12.8032,12.8402,358700.0
2012-10-04 14:05:00,17.39,17.39,17.36,17.38,145600.0,12.8475,12.8475,12.8254,12.8402,145600.0
2012-10-04 14:10:00,17.39,17.41,17.36,17.39,142900.0,12.8475,12.8623,12.8254,12.8475,142900.0
2012-10-04 14:15:00,17.38,17.39,17.36,17.38,206600.0,12.8402,12.8475,12.8254,12.8402,206600.0
2012-10-04 14:20:00,17.38,17.39,17.35,17.36,157300.0,12.8402,12.8475,12.818,12.8254,157300.0
2012-10-04 14:25:00,17.36,17.39,17.35,17.39,121300.0,12.8254,12.8475,12.818,12.8475,121300.0
2012-10-04 14:30:00,17.39,17.41,17.38,17.39,90500.0,12.8475,12.8623,12.8402,12.8475,90500.0
2012-10-04 14:35:00,17.4,17.41,17.38,17.39,177800.0,12.8549,12.8623,12.8402,12.8475,177800.0
2012-10-04 14:40:00,17.39,17.43,17.39,17.41,232700.0,12.8475,12.8771,12.8475,12.8623,232700.0
2012-10-04 14:45:00,17.4,17.42,17.39,17.4,194600.0,12.8549,12.8697,12.8475,12.8549,194600.0
2012-10-04 14:50:00,17.4,17.41,17.37,17.4,197000.0,12.8549,12.8623,12.8328,12.8549,197000.0
2012-10-04 14:55:00,17.4,17.42,17.39,17.41,97800.0,12.8549,12.8697,12.8475,12.8623,97800.0
2012-10-04 15:00:00,17.42,17.46,17.41,17.45,222100.0,12.8697,12.8993,12.8623,12.8919,222100.0
2012-10-04 15:05:00,17.45,17.46,17.43,17.44,127500.0,12.8919,12.8993,12.8771,12.8845,127500.0
2012-10-04 15:10:00,17.44,17.45,17.42,17.44,130400.0,12.8845,12.8919,12.8697,12.8845,130400.0
2012-10-04 15:15:00,17.44,17.46,17.43,17.45,230200.0,12.8845,12.8993,12.8771,12.8919,230200.0
2012-10-04 15:20:00,17.44,17.45,17.37,17.37,212200.0,12.8845,12.8919,12.8328,12.8328,212200.0
2012-10-04 15:25:00,17.37,17.41,17.37,17.4,194200.0,12.8328,12.8623,12.8328,12.8549,194200.0
2012-10-04 15:30:00,17.4,17.44,17.4,17.43,180300.0,12.8549,12.8845,12.8549,12.8771,180300.0
2012-10-04 15:35:00,17.43,17.45,17.42,17.44,177700.0,12.8771,12.8919,12.8697,12.8845,177700.0
2012-10-04 15:40:00,17.44,17.45,17.43,17.45,194200.0,12.8845,12.8919,12.8771,12.8919,194200.0
2012-10-04 15:45:00,17.45,17.47,17.42,17.46,544400.0,12.8919,12.9067,12.8697,12.8993,544400.0
2012-10-04 15:50:00,17.47,17.47,17.41,17.42,436200.0,12.9067,12.9067,12.8623,12.8697,436200.0
2012-10-04 15:55:00,17.42,17.48,17.42,17.47,1426100.0,12.8697,12.914,12.8697,12.9067,1426100.0
2012-10-05 09:30:00,17.72,17.88,17.68,17.82,702300.0,13.0913,13.2096,13.0618,13.1652,702300.0
2012-10-05 09:35:00,17.82,17.83,17.77,17.82,427000.0,13.1652,13.1726,13.1283,13.1652,427000.0
2012-10-05 09:40:00,17.82,17.82,17.71,17.72,454000.0,13.1652,13.1652,13.084,13.0913,454000.0
2012-10-05 09:45:00,17.73,17.77,17.65,17.66,537400.0,13.0987,13.1283,13.0396,13.047,537400.0
2012-10-05 09:50:00,17.66,17.79,17.65,17.79,293100.0,13.047,13.1431,13.0396,13.1431,293100.0
2012-10-05 09:55:00,17.79,17.8,17.7,17.7,317200.0,13.1431,13.1505,13.0766,13.0766,317200.0
2012-10-05 10:00:00,17.7,17.71,17.65,17.7,447300.0,13.0766,13.084,13.0396,13.0766,447300.0
2012-10-05 10:05:00,17.7,17.71,17.63,17.67,172000.0,13.0766,13.084,13.0249,13.0544,172000.0
2012-10-05 10:10:00,17.67,17.7,17.64,17.64,173100.0,13.0544,13.0766,13.0322,13.0322,173100.0
2012-10-05 10:15:00,17.64,17.71,17.63,17.69,213700.0,13.0322,13.084,13.0249,13.0692,213700.0
2012-10-05 10:20:00,17.7,17.71,17.66,17.66,268300.0,13.0766,13.084,13.047,13.047,268300.0
2012-10-05 10:25:00,17.67,17.68,17.62,17.62,238400.0,13.0544,13.0618,13.0175,13.0175,238400.0
2012-10-05 10:30:00,17.62,17.65,17.61,17.65,189300.0,13.0175,13.0396,13.0101,13.0396,189300.0
2012-10-05 10:35:00,17.65,17.66,17.61,17.64,201500.0,13.0396,13.047,13.0101,13.0322,201500.0
2012-10-05 10:40:00,17.64,17.64,17.54,17.55,271200.0,13.0322,13.0322,12.9584,12.9658,271200.0
2012-10-05 10:45:00,17.56,17.57,17.54,17.57,349300.0,12.9731,12.9805,12.9584,12.9805,349300.0
2012-10-05 10:50:00,17.57,17.59,17.56,17.58,172700.0,12.9805,12.9953,12.9731,12.9879,172700.0
2012-10-05 10:55:00,17.58,17.62,17.58,17.61,189100.0,12.9879,13.0175,12.9879,13.0101,189100.0
2012-10-05 11:00:00,17.61,17.62,17.58,17.61,253200.0,13.0101,13.0175,12.9879,13.0101,253200.0
2012-10-05 11:05:00,17.61,17.62,17.59,17.61,338200.0,13.0101,13.0175,12.9953,13.0101,338200.0
2012-10-05 11:10:00,17.6,17.61,17.59,17.6,141800.0,13.0027,13.0101,12.9953,13.0027,141800.0
2012-10-05 11:15:00,17.59,17.63,17.59,17.63,167900.0,12.9953,13.0249,12.9953,13.0249,167900.0
2012-10-05 11:20:00,17.63,17.65,17.58,17.61,436700.0,13.0249,13.0396,12.9879,13.0101,436700.0
2012-10-05 11:25:00,17.61,17.61,17.57,17.59,249400.0,13.0101,13.0101,12.9805,12.9953,249400.0
2012-10-05 11:30:00,17.59,17.67,17.59,17.67,308600.0,12.9953,13.0544,12.9953,13.0544,308600.0
2012-10-05 11:35:00,17.66,17.68,17.62,17.63,417400.0,13.047,13.0618,13.0175,13.0249,417400.0
2012-10-05 11:40:00,17.63,17.63,17.57,17.58,266200.0,13.0249,13.0249,12.9805,12.9879,266200.0
2012-10-05 11:45:00,17.59,17.61,17.59,17.6,128000.0,12.9953,13.0101,12.9953,13.0027,128000.0
2012-10-05 11:50:00,17.6,17.61,17.55,17.6,155300.0,13.0027,13.0101,12.9658,13.0027,155300.0
2012-10-05 11:55:00,17.6,17.6,17.57,17.57,111700.0,13.0027,13.0027,12.9805,12.9805,111700.0
2012-10-05 12:00:00,17.57,17.6,17.56,17.59,179900.0,12.9805,13.0027,12.9731,12.9953,179900.0
2012-10-05 12:05:00,17.58,17.6,17.56,17.57,170300.0,12.9879,13.0027,12.9731,12.9805,170300.0
2012-10-05 12:10:00,17.57,17.62,17.57,17.62,143500.0,12.9805,13.0175,12.9805,13.0175,143500.0
2012-10-05 12:15:00,17.62,17.65,17.59,17.59,152400.0,13.0175,13.0396,12.9953,12.9953,152400.0
2012-10-05 12:20:00,17.6,17.62,17.58,17.59,138400.0,13.0027,13.0175,12.9879,12.9953,138400.0
2012-10-05 12:25:00,17.59,17.62,17.59,17.6,225500.0,12.9953,13.0175,12.9953,13.0027,225500.0
2012-10-05 12:30:00,17.6,17.63,17.59,17.63,80700.0,13.0027,13.0249,12.9953,13.0249,80700.0
2012-10-05 12:35:00,17.63,17.64,17.61,17.62,160700.0,13.0249,13.0322,13.0101,13.0175,160700.0
2012-10-05 12:40:00,17.63,17.66,17.62,17.64,205500.0,13.0249,13.047,13.0175,13.0322,205500.0
2012-10-05 12:45:00,17.64,17.65,17.6,17.61,182900.0,13.0322,13.0396,13.0027,13.0101,182900.0
2012-10-05 12:50:00,17.61,17.63,17.6,17.62,104900.0,13.0101,13.0249,13.0027,13.0175,104900.0
2012-10-05 12:55:00,17.63,17.65,17.62,17.65,118000.0,13.0249,13.0396,13.0175,13.0396,118000.0
2012-10-05 13:00:00,17.65,17.66,17.62,17.63,131900.0,13.0396,13.047,13.0175,13.0249,131900.0
2012-10-05 13:05:00,17.63,17.65,17.62,17.64,143400.0,13.0249,13.0396,13.0175,13.0322,143400.0
2012-10-05 13:10:00,17.64,17.65,17.62,17.64,98700.0,13.0322,13.0396,13.0175,13.0322,98700.0
2012-10-05 13:15:00,17.63,17.66,17.61,17.62,148300.0,13.0249,13.047,13.0101,13.0175,148300.0
2012-10-05 13:20:00,17.62,17.63,17.58,17.59,184700.0,13.0175,13.0249,12.9879,12.9953,184700.0
2012-10-05 13:25:00,17.58,17.58,17.5,17.52,317200.0,12.9879,12.9879,12.9288,12.9436,317200.0
2012-10-05 13:30:00,17.52,17.54,17.49,17.52,302000.0,12.9436,12.9584,12.9214,12.9436,302000.0
2012-10-05 13:35:00,17.51,17.54,17.51,17.53,137100.0,12.9362,12.9584,12.9362,12.951,137100.0
2012-10-05 13:40:00,17.53,17.54,17.51,17.52,171200.0,12.951,12.9584,12.9362,12.9436,171200.0
2012-10-05 13:45:00,17.51,17.52,17.47,17.47,225900.0,12.9362,12.9436,12.9067,12.9067,225900.0
2012-10-05 13:50:00,17.47,17.51,17.47,17.51,203400.0,12.9067,12.9362,12.9067,12.9362,203400.0
2012-10-05 13:55:00,17.5,17.52,17.5,17.52,124200.0,12.9288,12.9436,12.9288,12.9436,124200.0
2012-10-05 14:00:00,17.52,17.52,17.5,17.5,108300.0,12.9436,12.9436,12.9288,12.9288,108300.0
2012-10-05 14:05:00,17.51,17.51,17.47,17.47,306600.0,12.9362,12.9362,12.9067,12.9067,306600.0
2012-10-05 14:10:00,17.48,17.48,17.44,17.48,356100.0,12.914,12.914,12.8845,12.914,356100.0
2012-10-05 14:15:00,17.47,17.48,17.45,17.48,201300.0,12.9067,12.914,12.8919,12.914,201300.0
2012-10-05 14:20:00,17.47,17.49,17.46,17.48,114000.0,12.9067,12.9214,12.8993,12.914,114000.0
2012-10-05 14:25:00,17.48,17.48,17.45,17.48,183000.0,12.914,12.914,12.8919,12.914,183000.0
2012-10-05 14:30:00,17.48,17.48,17.46,17.48,141600.0,12.914,12.914,12.8993,12.914,141600.0
2012-10-05 14:35:00,17.48,17.53,17.47,17.5,321400.0,12.914,12.951,12.9067,12.9288,321400.0
2012-10-05 14:40:00,17.49,17.52,17.48,17.52,110500.0,12.9214,12.9436,12.914,12.9436,110500.0
2012-10-05 14:45:00,17.53,17.53,17.47,17.47,132300.0,12.951,12.951,12.9067,12.9067,132300.0
2012-10-05 14:50:00,17.48,17.49,17.42,17.43,264000.0,12.914,12.9214,12.8697,12.8771,264000.0
2012-10-05 14:55:00,17.43,17.44,17.39,17.4,252400.0,12.8771,12.8845,12.8475,12.8549,252400.0
2012-10-05 15:00:00,17.41,17.42,17.38,17.4,364900.0,12.8623,12.8697,12.8402,12.8549,364900.0
2012-10-05 15:05:00,17.4,17.4,17.34,17.38,344800.0,12.8549,12.8549,12.8106,12.8402,344800.0
2012-10-05 15:10:00,17.37,17.37,17.32,17.36,355700.0,12.8328,12.8328,12.7958,12.8254,355700.0
2012-10-05 15:15:00,17.36,17.41,17.36,17.39,227700.0,12.8254,12.8623,12.8254,12.8475,227700.0
2012-10-05 15:20:00,17.39,17.43,17.37,17.42,229600.0,12.8475,12.8771,12.8328,12.8697,229600.0
2012-10-05 15:25:00,17.42,17.44,17.41,17.43,180400.0,12.8697,12.8845,12.8623,12.8771,180400.0
2012-10-05 15:30:00,17.43,17.44,17.37,17.37,438500.0,12.8771,12.8845,12.8328,12.8328,438500.0
2012-10-05 15:35:00,17.37,17.4,17.33,17.39,636400.0,12.8328,12.8549,12.8032,12.8475,636400.0
2012-10-05 15:40:00,17.39,17.46,17.39,17.45,471900.0,12.8475,12.8993,12.8475,12.8919,471900.0
2012-10-05 15:45:00,17.45,17.51,17.44,17.5,747200.0,12.8919,12.9362,12.8845,12.9288,747200.0
2012-10-05 15:50:00,17.5,17.51,17.47,17.49,386700.0,12.9288,12.9362,12.9067,12.9214,386700.0
2012-10-05 15:55:00,17.49,17.52,17.48,17.5,1034200.0,12.9214,12.9436,12.914,12.9288,1034200.0
2012-10-08 09:30:00,17.17,17.35,17.17,17.33,293500.0,12.685,12.818,12.685,12.8032,293500.0
2012-10-08 09:35:00,17.32,17.48,17.32,17.4,440700.0,12.7958,12.914,12.7958,12.8549,440700.0
2012-10-08 09:40:00,17.39,17.47,17.38,17.47,261900.0,12.8475,12.9067,12.8402,12.9067,261900.0
2012-10-08 09:45:00,17.47,17.5,17.42,17.44,264400.0,12.9067,12.9288,12.8697,12.8845,264400.0
2012-10-08 09:50:00,17.44,17.5,17.41,17.48,392500.0,12.8845,12.9288,12.8623,12.914,392500.0
2012-10-08 09:55:00,17.48,17.56,17.48,17.53,304600.0,12.914,12.9731,12.914,12.951,304600.0
2012-10-08 10:00:00,17.53,17.56,17.52,17.53,257900.0,12.951,12.9731,12.9436,12.951,257900.0
2012-10-08 10:05:00,17.53,17.54,17.47,17.47,194700.0,12.951,12.9584,12.9067,12.9067,194700.0
2012-10-08 10:10:00,17.48,17.51,17.47,17.48,174500.0,12.914,12.9362,12.9067,12.914,174500.0
2012-10-08 10:15:00,17.47,17.51,17.46,17.49,235900.0,12.9067,12.9362,12.8993,12.9214,235900.0
2012-10-08 10:20:00,17.5,17.5,17.47,17.48,197200.0,12.9288,12.9288,12.9067,12.914,197200.0
2012-10-08 10:25:00,17.48,17.48,17.44,17.45,173700.0,12.914,12.914,12.8845,12.8919,173700.0
2012-10-08 10:30:00,17.45,17.48,17.42,17.47,282400.0,12.8919,12.914,12.8697,12.9067,282400.0
2012-10-08 10:35:00,17.48,17.51,17.46,17.5,112700.0,12.914,12.9362,12.8993,12.9288,112700.0
2012-10-08 10:40:00,17.5,17.56,17.48,17.56,278700.0,12.9288,12.9731,12.914,12.9731,278700.0
2012-10-08 10:45:00,17.55,17.56,17.5,17.52,244200.0,12.9658,12.9731,12.9288,12.9436,244200.0
2012-10-08 10:50:00,17.52,17.52,17.46,17.48,184200.0,12.9436,12.9436,12.8993,12.914,184200.0
2012-10-08 10:55:00,17.48,17.48,17.46,17.46,215700.0,12.914,12.914,12.8993,12.8993,215700.0
2012-10-08 11:00:00,17.46,17.49,17.46,17.48,131300.0,12.8993,12.9214,12.8993,12.914,131300.0
2012-10-08 11:05:00,17.48,17.48,17.44,17.45,209100.0,12.914,12.914,12.8845,12.8919,209100.0
2012-10-08 11:10:00,17.45,17.46,17.45,17.45,188800.0,12.8919,12.8993,12.8919,12.8919,188800.0
2012-10-08 11:15:00,17.45,17.46,17.43,17.44,179700.0,12.8919,12.8993,12.8771,12.8845,179700.0
2012-10-08 11:20:00,17.44,17.45,17.39,17.44,552700.0,12.8845,12.8919,12.8475,12.8845,552700.0
2012-10-08 11:25:00,17.43,17.46,17.42,17.46,243300.0,12.8771,12.8993,12.8697,12.8993,243300.0
2012-10-08 11:30:00,17.46,17.49,17.44,17.46,155200.0,12.8993,12.9214,12.8845,12.8993,155200.0
2012-10-08 11:35:00,17.46,17.46,17.44,17.44,105100.0,12.8993,12.8993,12.8845,12.8845,105100.0
2012-10-08 11:40:00,17.44,17.46,17.43,17.46,208100.0,12.8845,12.8993,12.8771,12.8993,208100.0
2012-10-08 11:45:00,17.45,17.47,17.43,17.44,119000.0,12.8919,12.9067,12.8771,12.8845,119000.0
2012-10-08 11:50:00,17.44,17.45,17.41,17.45,196000.0,12.8845,12.8919,12.8623,12.8919,196000.0
2012-10-08 11:55:00,17.45,17.46,17.44,17.45,127200.0,12.8919,12.8993,12.8845,12.8919,127200.0
2012-10-08 12:00:00,17.44,17.45,17.42,17.43,129900.0,12.8845,12.8919,12.8697,12.8771,129900.0
2012-10-08 12:05:00,17.43,17.45,17.42,17.44,90300.0,12.8771,12.8919,12.8697,12.8845,90300.0
2012-10-08 12:10:00,17.43,17.47,17.43,17.46,123400.0,12.8771,12.9067,12.8771,12.8993,123400.0
2012-10-08 12:15:00,17.46,17.46,17.44,17.45,70800.0,12.8993,12.8993,12.8845,12.8919,70800.0
2012-10-08 12:20:00,17.45,17.47,17.44,17.44,161300.0,12.8919,12.9067,12.8845,12.8845,161300.0
2012-10-08 12:25:00,17.44,17.44,17.42,17.43,120400.0,12.8845,12.8845,12.8697,12.8771,120400.0
2012-10-08 12:30:00,17.44,17.45,17.41,17.42,99800.0,12.8845,12.8919,12.8623,12.8697,99800.0
2012-10-08 12:35:00,17.42,17.43,17.4,17.42,142000.0,12.8697,12.8771,12.8549,12.8697,142000.0
2012-10-08 12:40:00,17.43,17.43,17.41,17.43,61000.0,12.8771,12.8771,12.8623,12.8771,61000.0
2012-10-08 12:45:00,17.43,17.44,17.42,17.42,59800.0,12.8771,12.8845,12.8697,12.8697,59800.0
2012-10-08 12:50:00,17.42,17.43,17.41,17.41,50700.0,12.8697,12.8771,12.8623,12.8623,50700.0
2012-10-08 12:55:00,17.42,17.45,17.42,17.45,45700.0,12.8697,12.8919,12.8697,12.8919,45700.0
2012-10-08 13:00:00,17.45,17.45,17.4,17.41,164800.0,12.8919,12.8919,12.8549,12.8623,164800.0
2012-10-08 13:05:00,17.42,17.44,17.41,17.43,124300.0,12.8697,12.8845,12.8623,12.8771,124300.0
2012-10-08 13:10:00,17.43,17.45,17.43,17.44,57400.0,12.8771,12.8919,12.8771,12.8845,57400.0
2012-10-08 13:15:00,17.45,17.46,17.44,17.46,52500.0,12.8919,12.8993,12.8845,12.8993,52500.0
2012-10-08 13:20:00,17.46,17.46,17.44,17.44,40300.0,12.8993,12.8993,12.8845,12.8845,40300.0
2012-10-08 13:25:00,17.44,17.46,17.43,17.43,34000.0,12.8845,12.8993,12.8771,12.8771,34000.0
2012-10-08 13:30:00,17.43,17.47,17.43,17.46,142300.0,12.8771,12.9067,12.8771,12.8993,142300.0
2012-10-08 13:35:00,17.46,17.47,17.44,17.45,39600.0,12.8993,12.9067,12.8845,12.8919,39600.0
2012-10-08 13:40:00,17.44,17.46,17.43,17.43,96100.0,12.8845,12.8993,12.8771,12.8771,96100.0
2012-10-08 13:45:00,17.43,17.45,17.43,17.44,37800.0,12.8771,12.8919,12.8771,12.8845,37800.0
2012-10-08 13:50:00,17.44,17.45,17.42,17.43,99900.0,12.8845,12.8919,12.8697,12.8771,99900.0
2012-10-08 13:55:00,17.43,17.44,17.42,17.44,48200.0,12.8771,12.8845,12.8697,12.8845,48200.0
2012-10-08 14:00:00,17.43,17.45,17.43,17.44,44100.0,12.8771,12.8919,12.8771,12.8845,44100.0
2012-10-08 14:05:00,17.44,17.44,17.41,17.42,110500.0,12.8845,12.8845,12.8623,12.8697,110500.0
2012-10-08 14:10:00,17.42,17.44,17.42,17.42,77300.0,12.8697,12.8845,12.8697,12.8697,77300.0
2012-10-08 14:15:00,17.42,17.45,17.42,17.45,95100.0,12.8697,12.8919,12.8697,12.8919,95100.0
2012-10-08 14:20:00,17.45,17.46,17.43,17.44,83700.0,12.8919,12.8993,12.8771,12.8845,83700.0
2012-10-08 14:25:00,17.44,17.46,17.43,17.46,74800.0,12.8845,12.8993,12.8771,12.8993,74800.0
2012-10-08 14:30:00,17.46,17.47,17.44,17.47,115300.0,12.8993,12.9067,12.8845,12.9067,115300.0
2012-10-08 14:35:00,17.47,17.47,17.45,17.45,73200.0,12.9067,12.9067,12.8919,12.8919,73200.0
2012-10-08 14:40:00,17.45,17.45,17.43,17.43,74300.0,12.8919,12.8919,12.8771,12.8771,74300.0
2012-10-08 14:45:00,17.43,17.46,17.43,17.45,109500.0,12.8771,12.8993,12.8771,12.8919,109500.0
2012-10-08 14:50:00,17.45,17.45,17.43,17.44,59600.0,12.8919,12.8919,12.8771,12.8845,59600.0
2012-10-08 14:55:00,17.44,17.45,17.43,17.44,127700.0,12.8845,12.8919,12.8771,12.8845,127700.0
2012-10-08 15:00:00,17.44,17.46,17.43,17.46,64900.0,12.8845,12.8993,12.8771,12.8993,64900.0
2012-10-08 15:05:00,17.45,17.46,17.44,17.45,67000.0,12.8919,12.8993,12.8845,12.8919,67000.0
2012-10-08 15:10:00,17.46,17.46,17.44,17.46,112000.0,12.8993,12.8993,12.8845,12.8993,112000.0
2012-10-08 15:15:00,17.45,17.48,17.45,17.47,161000.0,12.8919,12.914,12.8919,12.9067,161000.0
2012-10-08 15:20:00,17.48,17.49,17.45,17.46,168300.0,12.914,12.9214,12.8919,12.8993,168300.0
2012-10-08 15:25:00,17.47,17.48,17.45,17.47,163500.0,12.9067,12.914,12.8919,12.9067,163500.0
2012-10-08 15:30:00,17.46,17.5,17.46,17.48,217200.0,12.8993,12.9288,12.8993,12.914,217200.0
2012-10-08 15:35:00,17.48,17.49,17.47,17.48,205600.0,12.914,12.9214,12.9067,12.914,205600.0
2012-10-08 15:40:00,17.48,17.48,17.43,17.45,311800.0,12.914,12.914,12.8771,12.8919,311800.0
2012-10-08 15:45:00,17.45,17.46,17.43,17.46,210900.0,12.8919,12.8993,12.8771,12.8993,210900.0
2012-10-08 15:50:00,17.46,17.46,17.44,17.45,447300.0,12.8993,12.8993,12.8845,12.8919,447300.0
2012-10-08 15:55:00,17.45,17.46,17.43,17.43,970700.0,12.8919,12.8993,12.8771,12.8771,970700.0
2012-10-09 09:30:00,17.52,17.52,17.44,17.49,351500.0,12.9436,12.9436,12.8845,12.9214,351500.0
2012-10-09 09:35:00,17.49,17.51,17.45,17.45,179100.0,12.9214,12.9362,12.8919,12.8919,179100.0
2012-10-09 09:40:00,17.45,17.54,17.43,17.53,203100.0,12.8919,12.9584,12.8771,12.951,203100.0
2012-10-09 09:45:00,17.53,17.61,17.52,17.58,739800.0,12.951,13.0101,12.9436,12.9879,739800.0
2012-10-09 09:50:00,17.57,17.59,17.48,17.49,392400.0,12.9805,12.9953,12.914,12.9214,392400.0
2012-10-09 09:55:00,17.5,17.5,17.45,17.48,172300.0,12.9288,12.9288,12.8919,12.914,172300.0
2012-10-09 10:00:00,17.48,17.55,17.48,17.52,259100.0,12.914,12.9658,12.914,12.9436,259100.0
2012-10-09 10:05:00,17.52,17.53,17.46,17.49,194400.0,12.9436,12.951,12.8993,12.9214,194400.0
2012-10-09 10:10:00,17.49,17.54,17.47,17.52,84200.0,12.9214,12.9584,12.9067,12.9436,84200.0
2012-10-09 10:15:00,17.53,17.57,17.53,17.55,402500.0,12.951,12.9805,12.951,12.9658,402500.0
2012-10-09 10:20:00,17.55,17.56,17.52,17.53,86600.0,12.9658,12.9731,12.9436,12.951,86600.0
2012-10-09 10:25:00,17.54,17.56,17.52,17.53,101700.0,12.9584,12.9731,12.9436,12.951,101700.0
2012-10-09 10:30:00,17.53,17.56,17.52,17.54,123600.0,12.951,12.9731,12.9436,12.9584,123600.0
2012-10-09 10:35:00,17.54,17.54,17.5,17.51,259600.0,12.9584,12.9584,12.9288,12.9362,259600.0
2012-10-09 10:40:00,17.51,17.53,17.49,17.52,216700.0,12.9362,12.951,12.9214,12.9436,216700.0
2012-10-09 10:45:00,17.52,17.53,17.48,17.5,314700.0,12.9436,12.951,12.914,12.9288,314700.0
2012-10-09 10:50:00,17.51,17.52,17.44,17.45,416900.0,12.9362,12.9436,12.8845,12.8919,416900.0
2012-10-09 10:55:00,17.45,17.46,17.34,17.39,401100.0,12.8919,12.8993,12.8106,12.8475,401100.0
2012-10-09 11:00:00,17.39,17.4,17.34,17.37,223400.0,12.8475,12.8549,12.8106,12.8328,223400.0
2012-10-09 11:05:00,17.37,17.39,17.35,17.38,343600.0,12.8328,12.8475,12.818,12.8402,343600.0
2012-10-09 11:10:00,17.37,17.39,17.36,17.38,244200.0,12.8328,12.8475,12.8254,12.8402,244200.0
2012-10-09 11:15:00,17.38,17.38,17.32,17.34,150500.0,12.8402,12.8402,12.7958,12.8106,150500.0
2012-10-09 11:20:00,17.34,17.37,17.32,17.36,235100.0,12.8106,12.8328,12.7958,12.8254,235100.0
2012-10-09 11:25:00,17.37,17.4,17.36,17.39,294100.0,12.8328,12.8549,12.8254,12.8475,294100.0
2012-10-09 11:30:00,17.4,17.4,17.35,17.37,241900.0,12.8549,12.8549,12.818,12.8328,241900.0
2012-10-09 11:35:00,17.36,17.39,17.34,17.34,155000.0,12.8254,12.8475,12.8106,12.8106,155000.0
2012-10-09 11:40:00,17.34,17.36,17.31,17.35,153800.0,12.8106,12.8254,12.7884,12.818,153800.0
2012-10-09 11:45:00,17.34,17.35,17.3,17.33,196700.0,12.8106,12.818,12.7811,12.8032,196700.0
2012-10-09 11:50:00,17.33,17.36,17.32,17.33,128300.0,12.8032,12.8254,12.7958,12.8032,128300.0
2012-10-09 11:55:00,17.33,17.33,17.3,17.33,209000.0,12.8032,12.8032,12.7811,12.8032,209000.0
2012-10-09 12:00:00,17.33,17.36,17.33,17.34,136300.0,12.8032,12.8254,12.8032,12.8106,136300.0
2012-10-09 12:05:00,17.35,17.36,17.32,17.34,118400.0,12.818,12.8254,12.7958,12.8106,118400.0
2012-10-09 12:10:00,17.34,17.36,17.31,17.34,176000.0,12.8106,12.8254,12.7884,12.8106,176000.0
2012-10-09 12:15:00,17.34,17.36,17.33,17.35,130700.0,12.8106,12.8254,12.8032,12.818,130700.0
2012-10-09 12:20:00,17.34,17.36,17.33,17.34,100200.0,12.8106,12.8254,12.8032,12.8106,100200.0
2012-10-09 12:25:00,17.35,17.35,17.3,17.31,132000.0,12.818,12.818,12.7811,12.7884,132000.0
2012-10-09 12:30:00,17.32,17.33,17.28,17.3,191700.0,12.7958,12.8032,12.7663,12.7811,191700.0
2012-10-09 12:35:00,17.3,17.32,17.28,17.29,218200.0,12.7811,12.7958,12.7663,12.7737,218200.0
2012-10-09 12:40:00,17.29,17.31,17.28,17.29,354600.0,12.7737,12.7884,12.7663,12.7737,354600.0
2012-10-09 12:45:00,17.3,17.3,17.25,17.27,199100.0,12.7811,12.7811,12.7441,12.7589,199100.0
2012-10-09 12:50:00,17.26,17.29,17.25,17.29,107000.0,12.7515,12.7737,12.7441,12.7737,107000.0
2012-10-09 12:55:00,17.29,17.32,17.28,17.31,106300.0,12.7737,12.7958,12.7663,12.7884,106300.0
2012-10-09 13:00:00,17.32,17.35,17.31,17.31,171200.0,12.7958,12.818,12.7884,12.7884,171200.0
2012-10-09 13:05:00,17.32,17.35,17.3,17.35,136100.0,12.7958,12.818,12.7811,12.818,136100.0
2012-10-09 13:10:00,17.35,17.42,17.35,17.41,305300.0,12.818,12.8697,12.818,12.8623,305300.0
2012-10-09 13:15:00,17.42,17.43,17.37,17.38,201600.0,12.8697,12.8771,12.8328,12.8402,201600.0
2012-10-09 13:20:00,17.38,17.42,17.35,17.4,218100.0,12.8402,12.8697,12.818,12.8549,218100.0
2012-10-09 13:25:00,17.4,17.44,17.39,17.4,158200.0,12.8549,12.8845,12.8475,12.8549,158200.0
2012-10-09 13:30:00,17.39,17.42,17.39,17.4,85100.0,12.8475,12.8697,12.8475,12.8549,85100.0
2012-10-09 13:35:00,17.41,17.46,17.4,17.45,260300.0,12.8623,12.8993,12.8549,12.8919,260300.0
2012-10-09 13:40:00,17.45,17.45,17.43,17.44,47300.0,12.8919,12.8919,12.8771,12.8845,47300.0
2012-10-09 13:45:00,17.44,17.45,17.42,17.43,87500.0,12.8845,12.8919,12.8697,12.8771,87500.0
2012-10-09 13:50:00,17.44,17.46,17.42,17.43,133500.0,12.8845,12.8993,12.8697,12.8771,133500.0
2012-10-09 13:55:00,17.43,17.44,17.39,17.39,106200.0,12.8771,12.8845,12.8475,12.8475,106200.0
2012-10-09 14:00:00,17.38,17.41,17.37,17.39,94600.0,12.8402,12.8623,12.8328,12.8475,94600.0
2012-10-09 14:05:00,17.4,17.41,17.37,17.4,122800.0,12.8549,12.8623,12.8328,12.8549,122800.0
2012-10-09 14:10:00,17.4,17.4,17.38,17.39,68400.0,12.8549,12.8549,12.8402,12.8475,68400.0
2012-10-09 14:15:00,17.38,17.43,17.37,17.43,110300.0,12.8402,12.8771,12.8328,12.8771,110300.0
2012-10-09 14:20:00,17.43,17.45,17.42,17.43,117000.0,12.8771,12.8919,12.8697,12.8771,117000.0
2012-10-09 14:25:00,17.44,17.44,17.4,17.4,139700.0,12.8845,12.8845,12.8549,12.8549,139700.0
2012-10-09 14:30:00,17.4,17.41,17.36,17.39,169800.0,12.8549,12.8623,12.8254,12.8475,169800.0
2012-10-09 14:35:00,17.39,17.42,17.38,17.39,129400.0,12.8475,12.8697,12.8402,12.8475,129400.0
2012-10-09 14:40:00,17.39,17.4,17.34,17.38,187600.0,12.8475,12.8549,12.8106,12.8402,187600.0
2012-10-09 14:45:00,17.39,17.42,17.37,17.4,217400.0,12.8475,12.8697,12.8328,12.8549,217400.0
2012-10-09 14:50:00,17.39,17.41,17.38,17.41,107300.0,12.8475,12.8623,12.8402,12.8623,107300.0
2012-10-09 14:55:00,17.41,17.43,17.39,17.43,141100.0,12.8623,12.8771,12.8475,12.8771,141100.0
2012-10-09 15:00:00,17.44,17.45,17.41,17.41,205400.0,12.8845,12.8919,12.8623,12.8623,205400.0
2012-10-09 15:05:00,17.41,17.43,17.41,17.42,150300.0,12.8623,12.8771,12.8623,12.8697,150300.0
2012-10-09 15:10:00,17.41,17.43,17.39,17.39,180400.0,12.8623,12.8771,12.8475,12.8475,180400.0
2012-10-09 15:15:00,17.39,17.42,17.35,17.36,116500.0,12.8475,12.8697,12.818,12.8254,116500.0
2012-10-09 15:20:00,17.35,17.37,17.32,17.35,269500.0,12.818,12.8328,12.7958,12.818,269500.0
2012-10-09 15:25:00,17.34,17.36,17.33,17.33,184400.0,12.8106,12.8254,12.8032,12.8032,184400.0
2012-10-09 15:30:00,17.33,17.35,17.27,17.31,394700.0,12.8032,12.818,12.7589,12.7884,394700.0
2012-10-09 15:35:00,17.31,17.36,17.3,17.35,250500.0,12.7884,12.8254,12.7811,12.818,250500.0
2012-10-09 15:40:00,17.35,17.41,17.35,17.4,461700.0,12.818,12.8623,12.818,12.8549,461700.0
2012-10-09 15:45:00,17.4,17.45,17.39,17.41,353200.0,12.8549,12.8919,12.8475,12.8623,353200.0
2012-10-09 15:50:00,17.41,17.41,17.35,17.36,360700.0,12.8623,12.8623,12.818,12.8254,360700.0
2012-10-09 15:55:00,17.36,17.38,17.35,17.36,686000.0,12.8254,12.8402,12.818,12.8254,686000.0
2012-10-10 09:30:00,17.36,17.46,17.36,17.39,291900.0,12.8254,12.8993,12.8254,12.8475,291900.0
2012-10-10 09:35:00,17.39,17.4,17.35,17.39,248500.0,12.8475,12.8549,12.818,12.8475,248500.0
2012-10-10 09:40:00,17.39,17.4,17.33,17.4,167500.0,12.8475,12.8549,12.8032,12.8549,167500.0
2012-10-10 09:45:00,17.4,17.48,17.39,17.47,256000.0,12.8549,12.914,12.8475,12.9067,256000.0
2012-10-10 09:50:00,17.47,17.52,17.41,17.41,342400.0,12.9067,12.9436,12.8623,12.8623,342400.0
2012-10-10 09:55:00,17.41,17.42,17.32,17.38,454000.0,12.8623,12.8697,12.7958,12.8402,454000.0
2012-10-10 10:00:00,17.38,17.4,17.35,17.37,232700.0,12.8402,12.8549,12.818,12.8328,232700.0
2012-10-10 10:05:00,17.37,17.41,17.35,17.39,203800.0,12.8328,12.8623,12.818,12.8475,203800.0
2012-10-10 10:10:00,17.39,17.42,17.36,17.37,168000.0,12.8475,12.8697,12.8254,12.8328,168000.0
2012-10-10 10:15:00,17.36,17.39,17.36,17.38,206200.0,12.8254,12.8475,12.8254,12.8402,206200.0
2012-10-10 10:20:00,17.39,17.41,17.38,17.39,169600.0,12.8475,12.8623,12.8402,12.8475,169600.0
2012-10-10 10:25:00,17.4,17.45,17.39,17.45,246300.0,12.8549,12.8919,12.8475,12.8919,246300.0
2012-10-10 10:30:00,17.45,17.46,17.4,17.41,234500.0,12.8919,12.8993,12.8549,12.8623,234500.0
2012-10-10 10:35:00,17.41,17.42,17.39,17.42,278400.0,12.8623,12.8697,12.8475,12.8697,278400.0
2012-10-10 10:40:00,17.42,17.44,17.39,17.4,269300.0,12.8697,12.8845,12.8475,12.8549,269300.0
2012-10-10 10:45:00,17.4,17.43,17.39,17.41,139200.0,12.8549,12.8771,12.8475,12.8623,139200.0
2012-10-10 10:50:00,17.4,17.45,17.4,17.44,116700.0,12.8549,12.8919,12.8549,12.8845,116700.0
2012-10-10 10:55:00,17.44,17.45,17.42,17.44,211300.0,12.8845,12.8919,12.8697,12.8845,211300.0
2012-10-10 11:00:00,17.44,17.46,17.41,17.42,153400.0,12.8845,12.8993,12.8623,12.8697,153400.0
2012-10-10 11:05:00,17.43,17.48,17.42,17.45,122000.0,12.8771,12.914,12.8697,12.8919,122000.0
2012-10-10 11:10:00,17.45,17.46,17.42,17.42,72800.0,12.8919,12.8993,12.8697,12.8697,72800.0
2012-10-10 11:15:00,17.43,17.43,17.39,17.41,218000.0,12.8771,12.8771,12.8475,12.8623,218000.0
2012-10-10 11:20:00,17.41,17.43,17.41,17.41,83600.0,12.8623,12.8771,12.8623,12.8623,83600.0
2012-10-10 11:25:00,17.41,17.43,17.39,17.41,134900.0,12.8623,12.8771,12.8475,12.8623,134900.0
2012-10-10 11:30:00,17.41,17.41,17.36,17.36,98500.0,12.8623,12.8623,12.8254,12.8254,98500.0
2012-10-10 11:35:00,17.37,17.38,17.34,17.34,156900.0,12.8328,12.8402,12.8106,12.8106,156900.0
2012-10-10 11:40:00,17.34,17.37,17.34,17.36,218000.0,12.8106,12.8328,12.8106,12.8254,218000.0
2012-10-10 11:45:00,17.36,17.36,17.33,17.35,129400.0,12.8254,12.8254,12.8032,12.818,129400.0
2012-10-10 11:50:00,17.34,17.35,17.28,17.28,229400.0,12.8106,12.818,12.7663,12.7663,229400.0
2012-10-10 11:55:00,17.28,17.33,17.28,17.3,264100.0,12.7663,12.8032,12.7663,12.7811,264100.0
2012-10-10 12:00:00,17.3,17.33,17.29,17.32,234100.0,12.7811,12.8032,12.7737,12.7958,234100.0
2012-10-10 12:05:00,17.32,17.32,17.3,17.32,44000.0,12.7958,12.7958,12.7811,12.7958,44000.0
2012-10-10 12:10:00,17.32,17.34,17.32,17.33,59200.0,12.7958,12.8106,12.7958,12.8032,59200.0
2012-10-10 12:15:00,17.33,17.33,17.3,17.3,261300.0,12.8032,12.8032,12.7811,12.7811,261300.0
2012-10-10 12:20:00,17.3,17.31,17.27,17.29,166300.0,12.7811,12.7884,12.7589,12.7737,166300.0
2012-10-10 12:25:00,17.29,17.29,17.26,17.28,88000.0,12.7737,12.7737,12.7515,12.7663,88000.0
2012-10-10 12:30:00,17.28,17.28,17.25,17.25,95100.0,12.7663,12.7663,12.7441,12.7441,95100.0
2012-10-10 12:35:00,17.26,17.26,17.2,17.23,370200.0,12.7515,12.7515,12.7072,12.7293,370200.0
2012-10-10 12:40:00,17.24,17.27,17.23,17.27,114200.0,12.7367,12.7589,12.7293,12.7589,114200.0
2012-10-10 12:45:00,17.27,17.27,17.23,17.26,271900.0,12.7589,12.7589,12.7293,12.7515,271900.0
2012-10-10 12:50:00,17.26,17.27,17.22,17.23,139900.0,12.7515,12.7589,12.722,12.7293,139900.0
2012-10-10 12:55:00,17.23,17.23,17.16,17.18,364400.0,12.7293,12.7293,12.6776,12.6924,364400.0
2012-10-10 13:00:00,17.18,17.2,17.16,17.2,280100.0,12.6924,12.7072,12.6776,12.7072,280100.0
2012-10-10 13:05:00,17.2,17.26,17.2,17.25,175900.0,12.7072,12.7515,12.7072,12.7441,175900.0
2012-10-10 13:10:00,17.25,17.29,17.24,17.27,120900.0,12.7441,12.7737,12.7367,12.7589,120900.0
2012-10-10 13:15:00,17.28,17.32,17.28,17.29,137900.0,12.7663,12.7958,12.7663,12.7737,137900.0
2012-10-10 13:20:00,17.3,17.31,17.28,17.3,76200.0,12.7811,12.7884,12.7663,12.7811,76200.0
2012-10-10 13:25:00,17.31,17.31,17.29,17.29,168700.0,12.7884,12.7884,12.7737,12.7737,168700.0
2012-10-10 13:30:00,17.28,17.31,17.26,17.31,104800.0,12.7663,12.7884,12.7515,12.7884,104800.0
2012-10-10 13:35:00,17.31,17.35,17.3,17.32,78300.0,12.7884,12.818,12.7811,12.7958,78300.0
2012-10-10 13:40:00,17.32,17.33,17.28,17.3,143000.0,12.7958,12.8032,12.7663,12.7811,143000.0
2012-10-10 13:45:00,17.29,17.33,17.29,17.32,120300.0,12.7737,12.8032,12.7737,12.7958,120300.0
2012-10-10 13:50:00,17.32,17.32,17.3,17.3,69200.0,12.7958,12.7958,12.7811,12.7811,69200.0
2012-10-10 13:55:00,17.3,17.31,17.29,17.3,80300.0,12.7811,12.7884,12.7737,12.7811,80300.0
2012-10-10 14:00:00,17.3,17.38,17.3,17.34,199900.0,12.7811,12.8402,12.7811,12.8106,199900.0
2012-10-10 14:05:00,17.34,17.35,17.33,17.35,60300.0,12.8106,12.818,12.8032,12.818,60300.0
2012-10-10 14:10:00,17.36,17.36,17.3,17.3,314100.0,12.8254,12.8254,12.7811,12.7811,314100.0
2012-10-10 14:15:00,17.3,17.34,17.3,17.33,87500.0,12.7811,12.8106,12.7811,12.8032,87500.0
2012-10-10 14:20:00,17.34,17.34,17.29,17.31,76100.0,12.8106,12.8106,12.7737,12.7884,76100.0
2012-10-10 14:25:00,17.32,17.32,17.3,17.32,61600.0,12.7958,12.7958,12.7811,12.7958,61600.0
2012-10-10 14:30:00,17.32,17.33,17.3,17.32,68900.0,12.7958,12.8032,12.7811,12.7958,68900.0
2012-10-10 14:35:00,17.32,17.33,17.27,17.3,138800.0,12.7958,12.8032,12.7589,12.7811,138800.0
2012-10-10 14:40:00,17.29,17.32,17.29,17.32,42800.0,12.7737,12.7958,12.7737,12.7958,42800.0
2012-10-10 14:45:00,17.32,17.32,17.29,17.32,108200.0,12.7958,12.7958,12.7737,12.7958,108200.0
2012-10-10 14:50:00,17.32,17.35,17.31,17.35,129600.0,12.7958,12.818,12.7884,12.818,129600.0
2012-10-10 14:55:00,17.35,17.37,17.34,17.36,111500.0,12.818,12.8328,12.8106,12.8254,111500.0
2012-10-10 15:00:00,17.35,17.37,17.34,17.35,117600.0,12.818,12.8328,12.8106,12.818,117600.0
2012-10-10 15:05:00,17.35,17.38,17.33,17.38,115600.0,12.818,12.8402,12.8032,12.8402,115600.0
2012-10-10 15:10:00,17.38,17.42,17.38,17.42,235800.0,12.8402,12.8697,12.8402,12.8697,235800.0
2012-10-10 15:15:00,17.41,17.42,17.36,17.39,174800.0,12.8623,12.8697,12.8254,12.8475,174800.0
2012-10-10 15:20:00,17.39,17.39,17.36,17.37,114900.0,12.8475,12.8475,12.8254,12.8328,114900.0
2012-10-10 15:25:00,17.38,17.43,17.36,17.43,308500.0,12.8402,12.8771,12.8254,12.8771,308500.0
2012-10-10 15:30:00,17.42,17.43,17.39,17.39,218100.0,12.8697,12.8771,12.8475,12.8475,218100.0
2012-10-10 15:35:00,17.4,17.41,17.38,17.4,257600.0,12.8549,12.8623,12.8402,12.8549,257600.0
2012-10-10 15:40:00,17.4,17.41,17.39,17.41,124700.0,12.8549,12.8623,12.8475,12.8623,124700.0
2012-10-10 15:45:00,17.41,17.41,17.38,17.39,185300.0,12.8623,12.8623,12.8402,12.8475,185300.0
2012-10-10 15:50:00,17.39,17.39,17.35,17.36,401600.0,12.8475,12.8475,12.818,12.8254,401600.0
2012-10-10 15:55:00,17.36,17.41,17.35,17.41,546000.0,12.8254,12.8623,12.818,12.8623,546000.0
2012-10-11 09:30:00,17.8,17.8,17.68,17.74,520500.0,13.1505,13.1505,13.0618,13.1061,520500.0
2012-10-11 09:35:00,17.73,17.8,17.72,17.76,381800.0,13.0987,13.1505,13.0913,13.1209,381800.0
2012-10-11 09:40:00,17.77,17.79,17.73,17.75,157500.0,13.1283,13.1431,13.0987,13.1135,157500.0
2012-10-11 09:45:00,17.75,17.79,17.72,17.72,165800.0,13.1135,13.1431,13.0913,13.0913,165800.0
2012-10-11 09:50:00,17.72,17.74,17.68,17.69,224500.0,13.0913,13.1061,13.0618,13.0692,224500.0
2012-10-11 09:55:00,17.69,17.77,17.69,17.75,255800.0,13.0692,13.1283,13.0692,13.1135,255800.0
2012-10-11 10:00:00,17.74,17.78,17.74,17.76,199500.0,13.1061,13.1357,13.1061,13.1209,199500.0
2012-10-11 10:05:00,17.76,17.77,17.74,17.76,126000.0,13.1209,13.1283,13.1061,13.1209,126000.0
2012-10-11 10:10:00,17.76,17.8,17.75,17.8,183400.0,13.1209,13.1505,13.1135,13.1505,183400.0
2012-10-11 10:15:00,17.79,17.84,17.79,17.82,362500.0,13.1431,13.18,13.1431,13.1652,362500.0
2012-10-11 10:20:00,17.81,17.86,17.81,17.85,286700.0,13.1578,13.1948,13.1578,13.1874,286700.0
2012-10-11 10:25:00,17.85,17.86,17.77,17.77,123400.0,13.1874,13.1948,13.1283,13.1283,123400.0
2012-10-11 10:30:00,17.78,17.81,17.77,17.78,154600.0,13.1357,13.1578,13.1283,13.1357,154600.0
2012-10-11 10:35:00,17.79,17.82,17.79,17.8,219200.0,13.1431,13.1652,13.1431,13.1505,219200.0
2012-10-11 10:40:00,17.81,17.9,17.8,17.87,361100.0,13.1578,13.2243,13.1505,13.2022,361100.0
2012-10-11 10:45:00,17.87,17.9,17.86,17.89,141200.0,13.2022,13.2243,13.1948,13.2169,141200.0
2012-10-11 10:50:00,17.89,17.89,17.85,17.86,305400.0,13.2169,13.2169,13.1874,13.1948,305400.0
2012-10-11 10:55:00,17.86,17.88,17.83,17.88,203500.0,13.1948,13.2096,13.1726,13.2096,203500.0
2012-10-11 11:00:00,17.88,17.91,17.87,17.89,198300.0,13.2096,13.2317,13.2022,13.2169,198300.0
2012-10-11 11:05:00,17.88,17.9,17.86,17.86,276000.0,13.2096,13.2243,13.1948,13.1948,276000.0
2012-10-11 11:10:00,17.86,17.89,17.85,17.88,185400.0,13.1948,13.2169,13.1874,13.2096,185400.0
2012-10-11 11:15:00,17.88,17.89,17.82,17.82,208400.0,13.2096,13.2169,13.1652,13.1652,208400.0
2012-10-11 11:20:00,17.82,17.87,17.82,17.85,174200.0,13.1652,13.2022,13.1652,13.1874,174200.0
2012-10-11 11:25:00,17.86,17.89,17.84,17.89,269500.0,13.1948,13.2169,13.18,13.2169,269500.0
2012-10-11 11:30:00,17.89,17.89,17.87,17.89,140300.0,13.2169,13.2169,13.2022,13.2169,140300.0
2012-10-11 11:35:00,17.89,17.9,17.87,17.87,97500.0,13.2169,13.2243,13.2022,13.2022,97500.0
2012-10-11 11:40:00,17.87,17.89,17.83,17.88,167900.0,13.2022,13.2169,13.1726,13.2096,167900.0
2012-10-11 11:45:00,17.87,17.89,17.87,17.88,155600.0,13.2022,13.2169,13.2022,13.2096,155600.0
2012-10-11 11:50:00,17.89,17.9,17.87,17.88,244800.0,13.2169,13.2243,13.2022,13.2096,244800.0
2012-10-11 11:55:00,17.89,17.89,17.85,17.87,197700.0,13.2169,13.2169,13.1874,13.2022,197700.0
2012-10-11 12:00:00,17.87,17.88,17.85,17.86,294100.0,13.2022,13.2096,13.1874,13.1948,294100.0
2012-10-11 12:05:00,17.86,17.88,17.84,17.84,254400.0,13.1948,13.2096,13.18,13.18,254400.0
2012-10-11 12:10:00,17.84,17.88,17.84,17.86,141500.0,13.18,13.2096,13.18,13.1948,141500.0
2012-10-11 12:15:00,17.86,17.87,17.83,17.84,79900.0,13.1948,13.2022,13.1726,13.18,79900.0
2012-10-11 12:20:00,17.83,17.83,17.8,17.81,260000.0,13.1726,13.1726,13.1505,13.1578,260000.0
2012-10-11 12:25:00,17.81,17.82,17.8,17.8,76400.0,13.1578,13.1652,13.1505,13.1505,76400.0
2012-10-11 12:30:00,17.8,17.82,17.79,17.8,201600.0,13.1505,13.1652,13.1431,13.1505,201600.0
2012-10-11 12:35:00,17.79,17.82,17.79,17.82,56600.0,13.1431,13.1652,13.1431,13.1652,56600.0
2012-10-11 12:40:00,17.82,17.82,17.78,17.78,69400.0,13.1652,13.1652,13.1357,13.1357,69400.0
2012-10-11 12:45:00,17.77,17.85,17.77,17.83,192600.0,13.1283,13.1874,13.1283,13.1726,192600.0
2012-10-11 12:50:00,17.84,17.88,17.84,17.87,148400.0,13.18,13.2096,13.18,13.2022,148400.0
2012-10-11 12:55:00,17.86,17.86,17.82,17.84,107200.0,13.1948,13.1948,13.1652,13.18,107200.0
2012-10-11 13:00:00,17.83,17.87,17.81,17.86,137300.0,13.1726,13.2022,13.1578,13.1948,137300.0
2012-10-11 13:05:00,17.85,17.86,17.85,17.86,39800.0,13.1874,13.1948,13.1874,13.1948,39800.0
2012-10-11 13:10:00,17.85,17.86,17.82,17.82,32000.0,13.1874,13.1948,13.1652,13.1652,32000.0
2012-10-11 13:15:00,17.82,17.84,17.81,17.84,66800.0,13.1652,13.18,13.1578,13.18,66800.0
2012-10-11 13:20:00,17.83,17.83,17.8,17.8,64200.0,13.1726,13.1726,13.1505,13.1505,64200.0
2012-10-11 13:25:00,17.81,17.81,17.77,17.77,99600.0,13.1578,13.1578,13.1283,13.1283,99600.0
2012-10-11 13:30:00,17.77,17.78,17.73,17.73,178400.0,13.1283,13.1357,13.0987,13.0987,178400.0
2012-10-11 13:35:00,17.75,17.78,17.74,17.77,101700.0,13.1135,13.1357,13.1061,13.1283,101700.0
2012-10-11 13:40:00,17.77,17.77,17.73,17.73,89600.0,13.1283,13.1283,13.0987,13.0987,89600.0
2012-10-11 13:45:00,17.73,17.81,17.73,17.77,319800.0,13.0987,13.1578,13.0987,13.1283,319800.0
2012-10-11 13:50:00,17.78,17.79,17.74,17.78,117500.0,13.1357,13.1431,13.1061,13.1357,117500.0
2012-10-11 13:55:00,17.77,17.82,17.76,17.8,129700.0,13.1283,13.1652,13.1209,13.1505,129700.0
2012-10-11 14:00:00,17.79,17.82,17.79,17.8,141000.0,13.1431,13.1652,13.1431,13.1505,141000.0
2012-10-11 14:05:00,17.8,17.83,17.8,17.8,157300.0,13.1505,13.1726,13.1505,13.1505,157300.0
2012-10-11 14:10:00,17.8,17.86,17.8,17.84,118800.0,13.1505,13.1948,13.1505,13.18,118800.0
2012-10-11 14:15:00,17.85,17.85,17.81,17.81,64000.0,13.1874,13.1874,13.1578,13.1578,64000.0
2012-10-11 14:20:00,17.81,17.82,17.78,17.82,167700.0,13.1578,13.1652,13.1357,13.1652,167700.0
2012-10-11 14:25:00,17.82,17.86,17.81,17.83,166900.0,13.1652,13.1948,13.1578,13.1726,166900.0
2012-10-11 14:30:00,17.83,17.83,17.82,17.83,81500.0,13.1726,13.1726,13.1652,13.1726,81500.0
2012-10-11 14:35:00,17.82,17.83,17.79,17.8,197500.0,13.1652,13.1726,13.1431,13.1505,197500.0
2012-10-11 14:40:00,17.81,17.81,17.77,17.78,199500.0,13.1578,13.1578,13.1283,13.1357,199500.0
2012-10-11 14:45:00,17.78,17.79,17.75,17.76,229700.0,13.1357,13.1431,13.1135,13.1209,229700.0
2012-10-11 14:50:00,17.76,17.81,17.75,17.78,246500.0,13.1209,13.1578,13.1135,13.1357,246500.0
2012-10-11 14:55:00,17.78,17.8,17.77,17.79,76100.0,13.1357,13.1505,13.1283,13.1431,76100.0
2012-10-11 15:00:00,17.78,17.82,17.78,17.81,253000.0,13.1357,13.1652,13.1357,13.1578,253000.0
2012-10-11 15:05:00,17.82,17.84,17.8,17.82,286300.0,13.1652,13.18,13.1505,13.1652,286300.0
2012-10-11 15:10:00,17.81,17.87,17.81,17.86,260300.0,13.1578,13.2022,13.1578,13.1948,260300.0
2012-10-11 15:15:00,17.86,17.86,17.84,17.85,151600.0,13.1948,13.1948,13.18,13.1874,151600.0
2012-10-11 15:20:00,17.85,17.86,17.83,17.86,101300.0,13.1874,13.1948,13.1726,13.1948,101300.0
2012-10-11 15:25:00,17.85,17.88,17.84,17.88,192400.0,13.1874,13.2096,13.18,13.2096,192400.0
2012-10-11 15:30:00,17.88,17.88,17.85,17.86,181000.0,13.2096,13.2096,13.1874,13.1948,181000.0
2012-10-11 15:35:00,17.86,17.87,17.85,17.85,196500.0,13.1948,13.2022,13.1874,13.1874,196500.0
2012-10-11 15:40:00,17.84,17.86,17.82,17.86,261000.0,13.18,13.1948,13.1652,13.1948,261000.0
2012-10-11 15:45:00,17.86,17.86,17.85,17.86,240700.0,13.1948,13.1948,13.1874,13.1948,240700.0
2012-10-11 15:50:00,17.86,17.89,17.85,17.89,488000.0,13.1948,13.2169,13.1874,13.2169,488000.0
2012-10-11 15:55:00,17.89,17.9,17.86,17.87,1222000.0,13.2169,13.2243,13.1948,13.2022,1222000.0
2012-10-12 09:30:00,17.57,17.61,17.38,17.54,897800.0,12.9805,13.0101,12.8402,12.9584,897800.0
2012-10-12 09:35:00,17.55,17.66,17.52,17.57,705300.0,12.9658,13.047,12.9436,12.9805,705300.0
2012-10-12 09:40:00,17.57,17.61,17.53,17.54,322600.0,12.9805,13.0101,12.951,12.9584,322600.0
2012-10-12 09:45:00,17.53,17.62,17.51,17.6,345600.0,12.951,13.0175,12.9362,13.0027,345600.0
2012-10-12 09:50:00,17.6,17.65,17.58,17.65,149100.0,13.0027,13.0396,12.9879,13.0396,149100.0
2012-10-12 09:55:00,17.65,17.69,17.62,17.64,275000.0,13.0396,13.0692,13.0175,13.0322,275000.0
2012-10-12 10:00:00,17.64,17.72,17.63,17.64,357100.0,13.0322,13.0913,13.0249,13.0322,357100.0
2012-10-12 10:05:00,17.65,17.67,17.63,17.63,275900.0,13.0396,13.0544,13.0249,13.0249,275900.0
2012-10-12 10:10:00,17.63,17.74,17.63,17.72,354800.0,13.0249,13.1061,13.0249,13.0913,354800.0
2012-10-12 10:15:00,17.72,17.73,17.68,17.7,358100.0,13.0913,13.0987,13.0618,13.0766,358100.0
2012-10-12 10:20:00,17.71,17.71,17.62,17.65,448700.0,13.084,13.084,13.0175,13.0396,448700.0
2012-10-12 10:25:00,17.66,17.66,17.53,17.56,404900.0,13.047,13.047,12.951,12.9731,404900.0
2012-10-12 10:30:00,17.56,17.58,17.55,17.56,206900.0,12.9731,12.9879,12.9658,12.9731,206900.0
2012-10-12 10:35:00,17.56,17.61,17.54,17.59,144700.0,12.9731,13.0101,12.9584,12.9953,144700.0
2012-10-12 10:40:00,17.59,17.64,17.58,17.59,108800.0,12.9953,13.0322,12.9879,12.9953,108800.0
2012-10-12 10:45:00,17.6,17.6,17.55,17.57,187600.0,13.0027,13.0027,12.9658,12.9805,187600.0
2012-10-12 10:50:00,17.57,17.6,17.54,17.59,149300.0,12.9805,13.0027,12.9584,12.9953,149300.0
2012-10-12 10:55:00,17.6,17.63,17.59,17.59,130200.0,13.0027,13.0249,12.9953,12.9953,130200.0
2012-10-12 11:00:00,17.58,17.59,17.56,17.57,134200.0,12.9879,12.9953,12.9731,12.9805,134200.0
2012-10-12 11:05:00,17.57,17.6,17.56,17.56,252900.0,12.9805,13.0027,12.9731,12.9731,252900.0
2012-10-12 11:10:00,17.57,17.57,17.48,17.48,247100.0,12.9805,12.9805,12.914,12.914,247100.0
2012-10-12 11:15:00,17.48,17.48,17.45,17.46,276500.0,12.914,12.914,12.8919,12.8993,276500.0
2012-10-12 11:20:00,17.46,17.51,17.45,17.46,277700.0,12.8993,12.9362,12.8919,12.8993,277700.0
2012-10-12 11:25:00,17.46,17.5,17.44,17.45,165500.0,12.8993,12.9288,12.8845,12.8919,165500.0
2012-10-12 11:30:00,17.45,17.45,17.37,17.38,315300.0,12.8919,12.8919,12.8328,12.8402,315300.0
2012-10-12 11:35:00,17.38,17.41,17.35,17.36,247300.0,12.8402,12.8623,12.818,12.8254,247300.0
2012-10-12 11:40:00,17.36,17.39,17.33,17.35,182800.0,12.8254,12.8475,12.8032,12.818,182800.0
2012-10-12 11:45:00,17.36,17.41,17.36,17.37,170300.0,12.8254,12.8623,12.8254,12.8328,170300.0
2012-10-12 11:50:00,17.37,17.37,17.33,17.35,230900.0,12.8328,12.8328,12.8032,12.818,230900.0
2012-10-12 11:55:00,17.34,17.35,17.31,17.33,125600.0,12.8106,12.818,12.7884,12.8032,125600.0
2012-10-12 12:00:00,17.33,17.35,17.32,17.33,205600.0,12.8032,12.818,12.7958,12.8032,205600.0
2012-10-12 12:05:00,17.33,17.36,17.33,17.34,167300.0,12.8032,12.8254,12.8032,12.8106,167300.0
2012-10-12 12:10:00,17.34,17.35,17.33,17.34,46600.0,12.8106,12.818,12.8032,12.8106,46600.0
2012-10-12 12:15:00,17.33,17.34,17.31,17.32,94700.0,12.8032,12.8106,12.7884,12.7958,94700.0
2012-10-12 12:20:00,17.32,17.35,17.32,17.35,189600.0,12.7958,12.818,12.7958,12.818,189600.0
2012-10-12 12:25:00,17.35,17.35,17.28,17.29,331700.0,12.818,12.818,12.7663,12.7737,331700.0
2012-10-12 12:30:00,17.29,17.35,17.29,17.34,121800.0,12.7737,12.818,12.7737,12.8106,121800.0
2012-10-12 12:35:00,17.34,17.34,17.3,17.32,86300.0,12.8106,12.8106,12.7811,12.7958,86300.0
2012-10-12 12:40:00,17.32,17.32,17.28,17.28,125700.0,12.7958,12.7958,12.7663,12.7663,125700.0
2012-10-12 12:45:00,17.29,17.29,17.24,17.27,210100.0,12.7737,12.7737,12.7367,12.7589,210100.0
2012-10-12 12:50:00,17.27,17.32,17.26,17.3,279700.0,12.7589,12.7958,12.7515,12.7811,279700.0
2012-10-12 12:55:00,17.31,17.35,17.31,17.34,84100.0,12.7884,12.818,12.7884,12.8106,84100.0
2012-10-12 13:00:00,17.35,17.36,17.34,17.35,105700.0,12.818,12.8254,12.8106,12.818,105700.0
2012-10-12 13:05:00,17.35,17.35,17.34,17.34,27100.0,12.818,12.818,12.8106,12.8106,27100.0
2012-10-12 13:10:00,17.35,17.35,17.32,17.34,207600.0,12.818,12.818,12.7958,12.8106,207600.0
2012-10-12 13:15:00,17.34,17.37,17.33,17.33,175500.0,12.8106,12.8328,12.8032,12.8032,175500.0
2012-10-12 13:20:00,17.34,17.35,17.33,17.35,103000.0,12.8106,12.818,12.8032,12.818,103000.0
2012-10-12 13:25:00,17.35,17.36,17.33,17.34,77700.0,12.818,12.8254,12.8032,12.8106,77700.0
2012-10-12 13:30:00,17.34,17.36,17.33,17.34,58100.0,12.8106,12.8254,12.8032,12.8106,58100.0
2012-10-12 13:35:00,17.35,17.36,17.33,17.36,147200.0,12.818,12.8254,12.8032,12.8254,147200.0
2012-10-12 13:40:00,17.36,17.37,17.33,17.35,125000.0,12.8254,12.8328,12.8032,12.818,125000.0
2012-10-12 13:45:00,17.34,17.34,17.32,17.34,47000.0,12.8106,12.8106,12.7958,12.8106,47000.0
2012-10-12 13:50:00,17.34,17.35,17.32,17.34,122800.0,12.8106,12.818,12.7958,12.8106,122800.0
2012-10-12 13:55:00,17.35,17.38,17.33,17.35,355700.0,12.818,12.8402,12.8032,12.818,355700.0
2012-10-12 14:00:00,17.34,17.35,17.3,17.32,144800.0,12.8106,12.818,12.7811,12.7958,144800.0
2012-10-12 14:05:00,17.31,17.34,17.31,17.33,138100.0,12.7884,12.8106,12.7884,12.8032,138100.0
2012-10-12 14:10:00,17.34,17.35,17.33,17.35,80100.0,12.8106,12.818,12.8032,12.818,80100.0
2012-10-12 14:15:00,17.34,17.37,17.33,17.33,170800.0,12.8106,12.8328,12.8032,12.8032,170800.0
2012-10-12 14:20:00,17.34,17.41,17.34,17.39,159200.0,12.8106,12.8623,12.8106,12.8475,159200.0
2012-10-12 14:25:00,17.39,17.43,17.39,17.43,179200.0,12.8475,12.8771,12.8475,12.8771,179200.0
2012-10-12 14:30:00,17.42,17.43,17.42,17.43,106000.0,12.8697,12.8771,12.8697,12.8771,106000.0
2012-10-12 14:35:00,17.43,17.48,17.43,17.48,190000.0,12.8771,12.914,12.8771,12.914,190000.0
2012-10-12 14:40:00,17.48,17.5,17.45,17.5,283300.0,12.914,12.9288,12.8919,12.9288,283300.0
2012-10-12 14:45:00,17.49,17.5,17.47,17.47,62100.0,12.9214,12.9288,12.9067,12.9067,62100.0
2012-10-12 14:50:00,17.48,17.55,17.47,17.53,195900.0,12.914,12.9658,12.9067,12.951,195900.0
2012-10-12 14:55:00,17.52,17.54,17.51,17.52,169300.0,12.9436,12.9584,12.9362,12.9436,169300.0
2012-10-12 15:00:00,17.51,17.53,17.45,17.45,228100.0,12.9362,12.951,12.8919,12.8919,228100.0
2012-10-12 15:05:00,17.45,17.46,17.42,17.42,184300.0,12.8919,12.8993,12.8697,12.8697,184300.0
2012-10-12 15:10:00,17.42,17.43,17.4,17.41,267000.0,12.8697,12.8771,12.8549,12.8623,267000.0
2012-10-12 15:15:00,17.41,17.43,17.39,17.39,239600.0,12.8623,12.8771,12.8475,12.8475,239600.0
2012-10-12 15:20:00,17.39,17.4,17.34,17.35,355600.0,12.8475,12.8549,12.8106,12.818,355600.0
2012-10-12 15:25:00,17.35,17.36,17.34,17.34,231100.0,12.818,12.8254,12.8106,12.8106,231100.0
2012-10-12 15:30:00,17.34,17.35,17.31,17.33,447200.0,12.8106,12.818,12.7884,12.8032,447200.0
2012-10-12 15:35:00,17.33,17.34,17.28,17.28,397700.0,12.8032,12.8106,12.7663,12.7663,397700.0
2012-10-12 15:40:00,17.28,17.3,17.25,17.28,347200.0,12.7663,12.7811,12.7441,12.7663,347200.0
2012-10-12 15:45:00,17.28,17.3,17.22,17.23,801700.0,12.7663,12.7811,12.722,12.7293,801700.0
2012-10-12 15:50:00,17.23,17.35,17.23,17.34,897600.0,12.7293,12.818,12.7293,12.8106,897600.0
2012-10-12 15:55:00,17.34,17.35,17.29,17.32,1455300.0,12.8106,12.818,12.7737,12.7958,1455300.0
2012-10-15 09:30:00,17.51,17.57,17.48,17.56,315400.0,12.9362,12.9805,12.914,12.9731,315400.0
2012-10-15 09:35:00,17.56,17.57,17.5,17.53,242100.0,12.9731,12.9805,12.9288,12.951,242100.0
2012-10-15 09:40:00,17.54,17.57,17.53,17.56,308700.0,12.9584,12.9805,12.951,12.9731,308700.0
2012-10-15 09:45:00,17.55,17.6,17.51,17.55,252300.0,12.9658,13.0027,12.9362,12.9658,252300.0
2012-10-15 09:50:00,17.55,17.58,17.54,17.55,176900.0,12.9658,12.9879,12.9584,12.9658,176900.0
2012-10-15 09:55:00,17.56,17.64,17.53,17.62,180500.0,12.9731,13.0322,12.951,13.0175,180500.0
2012-10-15 10:00:00,17.62,17.63,17.55,17.61,325200.0,13.0175,13.0249,12.9658,13.0101,325200.0
2012-10-15 10:05:00,17.61,17.62,17.57,17.59,165500.0,13.0101,13.0175,12.9805,12.9953,165500.0
2012-10-15 10:10:00,17.59,17.6,17.5,17.5,269000.0,12.9953,13.0027,12.9288,12.9288,269000.0
2012-10-15 10:15:00,17.5,17.53,17.5,17.51,132100.0,12.9288,12.951,12.9288,12.9362,132100.0
2012-10-15 10:20:00,17.51,17.52,17.45,17.48,548600.0,12.9362,12.9436,12.8919,12.914,548600.0
2012-10-15 10:25:00,17.48,17.48,17.42,17.42,106800.0,12.914,12.914,12.8697,12.8697,106800.0
2012-10-15 10:30:00,17.42,17.47,17.4,17.43,187800.0,12.8697,12.9067,12.8549,12.8771,187800.0
2012-10-15 10:35:00,17.43,17.47,17.42,17.45,117400.0,12.8771,12.9067,12.8697,12.8919,117400.0
2012-10-15 10:40:00,17.46,17.49,17.45,17.47,125400.0,12.8993,12.9214,12.8919,12.9067,125400.0
2012-10-15 10:45:00,17.48,17.48,17.41,17.44,169100.0,12.914,12.914,12.8623,12.8845,169100.0
2012-10-15 10:50:00,17.44,17.46,17.42,17.45,113400.0,12.8845,12.8993,12.8697,12.8919,113400.0
2012-10-15 10:55:00,17.45,17.46,17.41,17.44,152300.0,12.8919,12.8993,12.8623,12.8845,152300.0
2012-10-15 11:00:00,17.45,17.48,17.43,17.43,193600.0,12.8919,12.914,12.8771,12.8771,193600.0
2012-10-15 11:05:00,17.43,17.45,17.4,17.44,356200.0,12.8771,12.8919,12.8549,12.8845,356200.0
2012-10-15 11:10:00,17.44,17.46,17.43,17.45,276100.0,12.8845,12.8993,12.8771,12.8919,276100.0
2012-10-15 11:15:00,17.46,17.46,17.42,17.44,163600.0,12.8993,12.8993,12.8697,12.8845,163600.0
2012-10-15 11:20:00,17.44,17.45,17.42,17.42,156000.0,12.8845,12.8919,12.8697,12.8697,156000.0
2012-10-15 11:25:00,17.42,17.46,17.41,17.43,244700.0,12.8697,12.8993,12.8623,12.8771,244700.0
2012-10-15 11:30:00,17.43,17.44,17.42,17.43,177100.0,12.8771,12.8845,12.8697,12.8771,177100.0
2012-10-15 11:35:00,17.42,17.47,17.42,17.46,239000.0,12.8697,12.9067,12.8697,12.8993,239000.0
2012-10-15 11:40:00,17.47,17.54,17.46,17.52,667400.0,12.9067,12.9584,12.8993,12.9436,667400.0
2012-10-15 11:45:00,17.52,17.54,17.5,17.52,367800.0,12.9436,12.9584,12.9288,12.9436,367800.0
2012-10-15 11:50:00,17.52,17.52,17.45,17.46,250600.0,12.9436,12.9436,12.8919,12.8993,250600.0
2012-10-15 11:55:00,17.46,17.51,17.46,17.48,236500.0,12.8993,12.9362,12.8993,12.914,236500.0
2012-10-15 12:00:00,17.49,17.54,17.48,17.54,175900.0,12.9214,12.9584,12.914,12.9584,175900.0
2012-10-15 12:05:00,17.54,17.54,17.48,17.53,394800.0,12.9584,12.9584,12.914,12.951,394800.0
2012-10-15 12:10:00,17.53,17.54,17.5,17.53,253400.0,12.951,12.9584,12.9288,12.951,253400.0
2012-10-15 12:15:00,17.53,17.54,17.5,17.5,130000.0,12.951,12.9584,12.9288,12.9288,130000.0
2012-10-15 12:20:00,17.51,17.52,17.5,17.51,171400.0,12.9362,12.9436,12.9288,12.9362,171400.0
2012-10-15 12:25:00,17.52,17.56,17.51,17.55,187500.0,12.9436,12.9731,12.9362,12.9658,187500.0
2012-10-15 12:30:00,17.55,17.61,17.55,17.59,264700.0,12.9658,13.0101,12.9658,12.9953,264700.0
2012-10-15 12:35:00,17.6,17.64,17.59,17.63,163300.0,13.0027,13.0322,12.9953,13.0249,163300.0
2012-10-15 12:40:00,17.64,17.66,17.63,17.66,156900.0,13.0322,13.047,13.0249,13.047,156900.0
2012-10-15 12:45:00,17.66,17.67,17.63,17.66,284900.0,13.047,13.0544,13.0249,13.047,284900.0
2012-10-15 12:50:00,17.66,17.67,17.63,17.63,213600.0,13.047,13.0544,13.0249,13.0249,213600.0
2012-10-15 12:55:00,17.64,17.64,17.62,17.62,115300.0,13.0322,13.0322,13.0175,13.0175,115300.0
2012-10-15 13:00:00,17.62,17.65,17.61,17.65,80000.0,13.0175,13.0396,13.0101,13.0396,80000.0
2012-10-15 13:05:00,17.65,17.67,17.65,17.66,56200.0,13.0396,13.0544,13.0396,13.047,56200.0
2012-10-15 13:10:00,17.67,17.7,17.66,17.66,151700.0,13.0544,13.0766,13.047,13.047,151700.0
2012-10-15 13:15:00,17.66,17.69,17.66,17.69,89400.0,13.047,13.0692,13.047,13.0692,89400.0
2012-10-15 13:20:00,17.69,17.7,17.67,17.7,70000.0,13.0692,13.0766,13.0544,13.0766,70000.0
2012-10-15 13:25:00,17.7,17.7,17.65,17.66,62700.0,13.0766,13.0766,13.0396,13.047,62700.0
2012-10-15 13:30:00,17.66,17.7,17.66,17.68,133400.0,13.047,13.0766,13.047,13.0618,133400.0
2012-10-15 13:35:00,17.67,17.68,17.62,17.64,144600.0,13.0544,13.0618,13.0175,13.0322,144600.0
2012-10-15 13:40:00,17.64,17.66,17.63,17.66,92000.0,13.0322,13.047,13.0249,13.047,92000.0
2012-10-15 13:45:00,17.66,17.69,17.65,17.66,82500.0,13.047,13.0692,13.0396,13.047,82500.0
2012-10-15 13:50:00,17.66,17.66,17.64,17.64,68200.0,13.047,13.047,13.0322,13.0322,68200.0
2012-10-15 13:55:00,17.64,17.66,17.64,17.64,118200.0,13.0322,13.047,13.0322,13.0322,118200.0
2012-10-15 14:00:00,17.65,17.65,17.63,17.64,65100.0,13.0396,13.0396,13.0249,13.0322,65100.0
2012-10-15 14:05:00,17.65,17.67,17.64,17.65,197200.0,13.0396,13.0544,13.0322,13.0396,197200.0
2012-10-15 14:10:00,17.66,17.66,17.62,17.62,212500.0,13.047,13.047,13.0175,13.0175,212500.0
2012-10-15 14:15:00,17.62,17.64,17.61,17.63,106600.0,13.0175,13.0322,13.0101,13.0249,106600.0
2012-10-15 14:20:00,17.63,17.64,17.6,17.63,101700.0,13.0249,13.0322,13.0027,13.0249,101700.0
2012-10-15 14:25:00,17.63,17.64,17.6,17.6,110800.0,13.0249,13.0322,13.0027,13.0027,110800.0
2012-10-15 14:30:00,17.61,17.61,17.55,17.56,172100.0,13.0101,13.0101,12.9658,12.9731,172100.0
2012-10-15 14:35:00,17.57,17.58,17.55,17.57,94200.0,12.9805,12.9879,12.9658,12.9805,94200.0
2012-10-15 14:40:00,17.57,17.57,17.53,17.55,149800.0,12.9805,12.9805,12.951,12.9658,149800.0
2012-10-15 14:45:00,17.54,17.57,17.54,17.56,117200.0,12.9584,12.9805,12.9584,12.9731,117200.0
2012-10-15 14:50:00,17.55,17.6,17.55,17.57,112700.0,12.9658,13.0027,12.9658,12.9805,112700.0
2012-10-15 14:55:00,17.57,17.59,17.55,17.55,149400.0,12.9805,12.9953,12.9658,12.9658,149400.0
2012-10-15 15:00:00,17.55,17.6,17.55,17.59,175400.0,12.9658,13.0027,12.9658,12.9953,175400.0
2012-10-15 15:05:00,17.59,17.62,17.58,17.59,213500.0,12.9953,13.0175,12.9879,12.9953,213500.0
2012-10-15 15:10:00,17.6,17.65,17.59,17.64,284500.0,13.0027,13.0396,12.9953,13.0322,284500.0
2012-10-15 15:15:00,17.63,17.68,17.62,17.68,261000.0,13.0249,13.0618,13.0175,13.0618,261000.0
2012-10-15 15:20:00,17.67,17.7,17.67,17.68,147200.0,13.0544,13.0766,13.0544,13.0618,147200.0
2012-10-15 15:25:00,17.69,17.69,17.63,17.65,357600.0,13.0692,13.0692,13.0249,13.0396,357600.0
2012-10-15 15:30:00,17.66,17.69,17.64,17.66,370000.0,13.047,13.0692,13.0322,13.047,370000.0
2012-10-15 15:35:00,17.67,17.69,17.66,17.69,290400.0,13.0544,13.0692,13.047,13.0692,290400.0
2012-10-15 15:40:00,17.69,17.72,17.68,17.72,190900.0,13.0692,13.0913,13.0618,13.0913,190900.0
2012-10-15 15:45:00,17.72,17.74,17.7,17.72,404800.0,13.0913,13.1061,13.0766,13.0913,404800.0
2012-10-15 15:50:00,17.71,17.76,17.71,17.76,701100.0,13.084,13.1209,13.084,13.1209,701100.0
2012-10-15 15:55:00,17.76,17.78,17.74,17.75,1194700.0,13.1209,13.1357,13.1061,13.1135,1194700.0
2012-10-16 09:30:00,17.9,17.98,17.85,17.94,526700.0,13.2243,13.2834,13.1874,13.2539,526700.0
2012-10-16 09:35:00,17.94,17.95,17.75,17.81,545500.0,13.2539,13.2613,13.1135,13.1578,545500.0
2012-10-16 09:40:00,17.82,17.86,17.78,17.82,353800.0,13.1652,13.1948,13.1357,13.1652,353800.0
2012-10-16 09:45:00,17.82,17.86,17.78,17.83,688800.0,13.1652,13.1948,13.1357,13.1726,688800.0
2012-10-16 09:50:00,17.83,17.9,17.83,17.87,293500.0,13.1726,13.2243,13.1726,13.2022,293500.0
2012-10-16 09:55:00,17.86,17.95,17.86,17.94,230700.0,13.1948,13.2613,13.1948,13.2539,230700.0
2012-10-16 10:00:00,17.93,17.98,17.93,17.95,197700.0,13.2465,13.2834,13.2465,13.2613,197700.0
2012-10-16 10:05:00,17.95,18.01,17.95,17.97,529500.0,13.2613,13.3056,13.2613,13.276,529500.0
2012-10-16 10:10:00,17.98,18.04,17.96,18.0,285600.0,13.2834,13.3278,13.2687,13.2982,285600.0
2012-10-16 10:15:00,17.99,18.04,17.99,18.01,312900.0,13.2908,13.3278,13.2908,13.3056,312900.0
2012-10-16 10:20:00,18.0,18.01,17.92,17.96,276500.0,13.2982,13.3056,13.2391,13.2687,276500.0
2012-10-16 10:25:00,17.97,17.98,17.86,17.91,343400.0,13.276,13.2834,13.1948,13.2317,343400.0
2012-10-16 10:30:00,17.91,17.97,17.89,17.95,371000.0,13.2317,13.276,13.2169,13.2613,371000.0
2012-10-16 10:35:00,17.95,17.96,17.9,17.9,104900.0,13.2613,13.2687,13.2243,13.2243,104900.0
2012-10-16 10:40:00,17.9,17.9,17.85,17.88,549000.0,13.2243,13.2243,13.1874,13.2096,549000.0
2012-10-16 10:45:00,17.88,17.89,17.85,17.87,423000.0,13.2096,13.2169,13.1874,13.2022,423000.0
2012-10-16 10:50:00,17.87,17.88,17.8,17.81,586500.0,13.2022,13.2096,13.1505,13.1578,586500.0
2012-10-16 10:55:00,17.81,17.91,17.81,17.86,338300.0,13.1578,13.2317,13.1578,13.1948,338300.0
2012-10-16 11:00:00,17.86,17.89,17.84,17.89,194800.0,13.1948,13.2169,13.18,13.2169,194800.0
2012-10-16 11:05:00,17.89,17.96,17.88,17.95,173100.0,13.2169,13.2687,13.2096,13.2613,173100.0
2012-10-16 11:10:00,17.94,17.95,17.91,17.91,105600.0,13.2539,13.2613,13.2317,13.2317,105600.0
2012-10-16 11:15:00,17.91,17.92,17.89,17.91,206600.0,13.2317,13.2391,13.2169,13.2317,206600.0
2012-10-16 11:20:00,17.91,17.92,17.88,17.92,192400.0,13.2317,13.2391,13.2096,13.2391,192400.0
2012-10-16 11:25:00,17.92,17.94,17.88,17.88,325300.0,13.2391,13.2539,13.2096,13.2096,325300.0
2012-10-16 11:30:00,17.89,17.93,17.89,17.91,111100.0,13.2169,13.2465,13.2169,13.2317,111100.0
2012-10-16 11:35:00,17.92,17.93,17.9,17.91,78600.0,13.2391,13.2465,13.2243,13.2317,78600.0
2012-10-16 11:40:00,17.9,17.91,17.84,17.85,236900.0,13.2243,13.2317,13.18,13.1874,236900.0
2012-10-16 11:45:00,17.85,17.89,17.84,17.87,187200.0,13.1874,13.2169,13.18,13.2022,187200.0
2012-10-16 11:50:00,17.88,17.89,17.87,17.88,137400.0,13.2096,13.2169,13.2022,13.2096,137400.0
2012-10-16 11:55:00,17.89,17.89,17.86,17.88,148100.0,13.2169,13.2169,13.1948,13.2096,148100.0
2012-10-16 12:00:00,17.88,17.89,17.85,17.87,130700.0,13.2096,13.2169,13.1874,13.2022,130700.0
2012-10-16 12:05:00,17.87,17.91,17.86,17.89,126600.0,13.2022,13.2317,13.1948,13.2169,126600.0
2012-10-16 12:10:00,17.89,17.94,17.89,17.9,204500.0,13.2169,13.2539,13.2169,13.2243,204500.0
2012-10-16 12:15:00,17.91,17.93,17.9,17.91,233300.0,13.2317,13.2465,13.2243,13.2317,233300.0
2012-10-16 12:20:00,17.91,17.91,17.89,17.91,91700.0,13.2317,13.2317,13.2169,13.2317,91700.0
2012-10-16 12:25:00,17.91,17.92,17.89,17.9,137900.0,13.2317,13.2391,13.2169,13.2243,137900.0
2012-10-16 12:30:00,17.9,17.93,17.89,17.91,110100.0,13.2243,13.2465,13.2169,13.2317,110100.0
2012-10-16 12:35:00,17.91,17.92,17.9,17.91,60100.0,13.2317,13.2391,13.2243,13.2317,60100.0
2012-10-16 12:40:00,17.91,17.91,17.9,17.91,62400.0,13.2317,13.2317,13.2243,13.2317,62400.0
2012-10-16 12:45:00,17.91,17.91,17.9,17.91,59400.0,13.2317,13.2317,13.2243,13.2317,59400.0
2012-10-16 12:50:00,17.9,17.91,17.9,17.91,61600.0,13.2243,13.2317,13.2243,13.2317,61600.0
2012-10-16 12:55:00,17.91,17.91,17.9,17.9,60700.0,13.2317,13.2317,13.2243,13.2243,60700.0
2012-10-16 13:00:00,17.9,17.91,17.9,17.91,11600.0,13.2243,13.2317,13.2243,13.2317,11600.0
2012-10-16 13:05:00,17.91,17.91,17.9,17.9,22200.0,13.2317,13.2317,13.2243,13.2243,22200.0
2012-10-16 13:10:00,17.9,17.91,17.9,17.91,16900.0,13.2243,13.2317,13.2243,13.2317,16900.0
2012-10-16 13:15:00,17.91,17.91,17.9,17.91,30800.0,13.2317,13.2317,13.2243,13.2317,30800.0
2012-10-16 13:20:00,17.91,17.93,17.9,17.91,95300.0,13.2317,13.2465,13.2243,13.2317,95300.0
2012-10-16 13:25:00,17.92,17.94,17.91,17.94,103500.0,13.2391,13.2539,13.2317,13.2539,103500.0
2012-10-16 13:30:00,17.94,17.97,17.93,17.94,138600.0,13.2539,13.276,13.2465,13.2539,138600.0
2012-10-16 13:35:00,17.93,17.94,17.9,17.9,106900.0,13.2465,13.2539,13.2243,13.2243,106900.0
2012-10-16 13:40:00,17.9,17.91,17.88,17.88,53100.0,13.2243,13.2317,13.2096,13.2096,53100.0
2012-10-16 13:45:00,17.89,17.89,17.87,17.88,130600.0,13.2169,13.2169,13.2022,13.2096,130600.0
2012-10-16 13:50:00,17.88,17.9,17.88,17.9,41800.0,13.2096,13.2243,13.2096,13.2243,41800.0
2012-10-16 13:55:00,17.9,17.92,17.89,17.9,119900.0,13.2243,13.2391,13.2169,13.2243,119900.0
2012-10-16 14:00:00,17.91,17.91,17.85,17.86,228900.0,13.2317,13.2317,13.1874,13.1948,228900.0
2012-10-16 14:05:00,17.86,17.86,17.83,17.84,122500.0,13.1948,13.1948,13.1726,13.18,122500.0
2012-10-16 14:10:00,17.84,17.86,17.8,17.83,187700.0,13.18,13.1948,13.1505,13.1726,187700.0
2012-10-16 14:15:00,17.82,17.83,17.78,17.79,136600.0,13.1652,13.1726,13.1357,13.1431,136600.0
2012-10-16 14:20:00,17.79,17.81,17.78,17.8,171600.0,13.1431,13.1578,13.1357,13.1505,171600.0
2012-10-16 14:25:00,17.8,17.8,17.75,17.75,138700.0,13.1505,13.1505,13.1135,13.1135,138700.0
2012-10-16 14:30:00,17.75,17.76,17.74,17.76,195100.0,13.1135,13.1209,13.1061,13.1209,195100.0
2012-10-16 14:35:00,17.76,17.8,17.75,17.75,255900.0,13.1209,13.1505,13.1135,13.1135,255900.0
2012-10-16 14:40:00,17.75,17.75,17.71,17.73,287100.0,13.1135,13.1135,13.084,13.0987,287100.0
2012-10-16 14:45:00,17.74,17.75,17.73,17.74,108800.0,13.1061,13.1135,13.0987,13.1061,108800.0
2012-10-16 14:50:00,17.74,17.76,17.7,17.76,269500.0,13.1061,13.1209,13.0766,13.1209,269500.0
2012-10-16 14:55:00,17.75,17.79,17.75,17.78,159000.0,13.1135,13.1431,13.1135,13.1357,159000.0
2012-10-16 15:00:00,17.78,17.82,17.78,17.79,298600.0,13.1357,13.1652,13.1357,13.1431,298600.0
2012-10-16 15:05:00,17.78,17.79,17.76,17.77,171800.0,13.1357,13.1431,13.1209,13.1283,171800.0
2012-10-16 15:10:00,17.77,17.81,17.76,17.78,265600.0,13.1283,13.1578,13.1209,13.1357,265600.0
2012-10-16 15:15:00,17.78,17.82,17.78,17.8,292900.0,13.1357,13.1652,13.1357,13.1505,292900.0
2012-10-16 15:20:00,17.8,17.82,17.8,17.82,218000.0,13.1505,13.1652,13.1505,13.1652,218000.0
2012-10-16 15:25:00,17.81,17.85,17.81,17.83,199000.0,13.1578,13.1874,13.1578,13.1726,199000.0
2012-10-16 15:30:00,17.83,17.84,17.81,17.81,227000.0,13.1726,13.18,13.1578,13.1578,227000.0
2012-10-16 15:35:00,17.82,17.88,17.81,17.88,237700.0,13.1652,13.2096,13.1578,13.2096,237700.0
2012-10-16 15:40:00,17.87,17.9,17.87,17.89,161700.0,13.2022,13.2243,13.2022,13.2169,161700.0
2012-10-16 15:45:00,17.89,17.89,17.8,17.82,483900.0,13.2169,13.2169,13.1505,13.1652,483900.0
2012-10-16 15:50:00,17.82,17.89,17.81,17.88,410800.0,13.1652,13.2169,13.1578,13.2096,410800.0
2012-10-16 15:55:00,17.88,17.92,17.87,17.88,1009000.0,13.2096,13.2391,13.2022,13.2096,1009000.0
2012-10-17 09:30:00,17.98,18.05,17.96,18.0,576000.0,13.2834,13.3351,13.2687,13.2982,576000.0
2012-10-17 09:35:00,18.0,18.01,17.92,17.96,365400.0,13.2982,13.3056,13.2391,13.2687,365400.0
2012-10-17 09:40:00,17.96,17.98,17.89,17.93,262900.0,13.2687,13.2834,13.2169,13.2465,262900.0
2012-10-17 09:45:00,17.93,17.93,17.84,17.92,751200.0,13.2465,13.2465,13.18,13.2391,751200.0
2012-10-17 09:50:00,17.91,17.93,17.87,17.91,285800.0,13.2317,13.2465,13.2022,13.2317,285800.0
2012-10-17 09:55:00,17.91,17.91,17.86,17.88,290800.0,13.2317,13.2317,13.1948,13.2096,290800.0
2012-10-17 10:00:00,17.88,17.9,17.85,17.88,250000.0,13.2096,13.2243,13.1874,13.2096,250000.0
2012-10-17 10:05:00,17.89,17.94,17.89,17.94,356300.0,13.2169,13.2539,13.2169,13.2539,356300.0
2012-10-17 10:10:00,17.95,17.95,17.88,17.95,347300.0,13.2613,13.2613,13.2096,13.2613,347300.0
2012-10-17 10:15:00,17.95,17.95,17.91,17.92,144200.0,13.2613,13.2613,13.2317,13.2391,144200.0
2012-10-17 10:20:00,17.91,17.95,17.89,17.95,218900.0,13.2317,13.2613,13.2169,13.2613,218900.0
2012-10-17 10:25:00,17.95,18.02,17.95,18.02,260300.0,13.2613,13.313,13.2613,13.313,260300.0
2012-10-17 10:30:00,18.02,18.03,18.0,18.01,387100.0,13.313,13.3204,13.2982,13.3056,387100.0
2012-10-17 10:35:00,18.01,18.04,17.99,18.04,169800.0,13.3056,13.3278,13.2908,13.3278,169800.0
2012-10-17 10:40:00,18.03,18.07,18.02,18.03,251500.0,13.3204,13.3499,13.313,13.3204,251500.0
2012-10-17 10:45:00,18.02,18.05,18.02,18.05,144400.0,13.313,13.3351,13.313,13.3351,144400.0
2012-10-17 10:50:00,18.04,18.05,18.01,18.01,126200.0,13.3278,13.3351,13.3056,13.3056,126200.0
2012-10-17 10:55:00,18.02,18.03,18.0,18.01,108200.0,13.313,13.3204,13.2982,13.3056,108200.0
2012-10-17 11:00:00,18.01,18.02,17.99,18.0,245900.0,13.3056,13.313,13.2908,13.2982,245900.0
2012-10-17 11:05:00,18.0,18.03,17.99,18.03,165700.0,13.2982,13.3204,13.2908,13.3204,165700.0
2012-10-17 11:10:00,18.03,18.12,18.02,18.12,326900.0,13.3204,13.3869,13.313,13.3869,326900.0
2012-10-17 11:15:00,18.11,18.12,18.09,18.1,96000.0,13.3795,13.3869,13.3647,13.3721,96000.0
2012-10-17 11:20:00,18.11,18.12,18.06,18.06,158900.0,13.3795,13.3869,13.3425,13.3425,158900.0
2012-10-17 11:25:00,18.07,18.07,18.01,18.04,356300.0,13.3499,13.3499,13.3056,13.3278,356300.0
2012-10-17 11:30:00,18.05,18.06,17.96,17.98,311700.0,13.3351,13.3425,13.2687,13.2834,311700.0
2012-10-17 11:35:00,17.98,18.01,17.96,18.0,271600.0,13.2834,13.3056,13.2687,13.2982,271600.0
2012-10-17 11:40:00,18.01,18.02,17.99,18.01,269000.0,13.3056,13.313,13.2908,13.3056,269000.0
2012-10-17 11:45:00,18.01,18.05,18.01,18.05,95900.0,13.3056,13.3351,13.3056,13.3351,95900.0
2012-10-17 11:50:00,18.05,18.08,18.04,18.07,87300.0,13.3351,13.3573,13.3278,13.3499,87300.0
2012-10-17 11:55:00,18.07,18.07,18.05,18.06,102800.0,13.3499,13.3499,13.3351,13.3425,102800.0
2012-10-17 12:00:00,18.07,18.09,18.05,18.07,147900.0,13.3499,13.3647,13.3351,13.3499,147900.0
2012-10-17 12:05:00,18.07,18.1,18.06,18.1,247600.0,13.3499,13.3721,13.3425,13.3721,247600.0
2012-10-17 12:10:00,18.1,18.1,18.05,18.07,367000.0,13.3721,13.3721,13.3351,13.3499,367000.0
2012-10-17 12:15:00,18.07,18.09,18.06,18.07,201300.0,13.3499,13.3647,13.3425,13.3499,201300.0
2012-10-17 12:20:00,18.07,18.11,18.07,18.11,321500.0,13.3499,13.3795,13.3499,13.3795,321500.0
2012-10-17 12:25:00,18.1,18.11,18.07,18.11,210700.0,13.3721,13.3795,13.3499,13.3795,210700.0
2012-10-17 12:30:00,18.11,18.14,18.1,18.14,122400.0,13.3795,13.4016,13.3721,13.4016,122400.0
2012-10-17 12:35:00,18.14,18.17,18.14,18.15,153700.0,13.4016,13.4238,13.4016,13.409,153700.0
2012-10-17 12:40:00,18.16,18.18,18.11,18.13,165200.0,13.4164,13.4312,13.3795,13.3943,165200.0
2012-10-17 12:45:00,18.12,18.13,18.11,18.12,29600.0,13.3869,13.3943,13.3795,13.3869,29600.0
2012-10-17 12:50:00,18.12,18.13,18.1,18.12,98300.0,13.3869,13.3943,13.3721,13.3869,98300.0
2012-10-17 12:55:00,18.12,18.12,18.1,18.11,47600.0,13.3869,13.3869,13.3721,13.3795,47600.0
2012-10-17 13:00:00,18.11,18.13,18.1,18.11,189600.0,13.3795,13.3943,13.3721,13.3795,189600.0
2012-10-17 13:05:00,18.11,18.15,18.1,18.15,162300.0,13.3795,13.409,13.3721,13.409,162300.0
2012-10-17 13:10:00,18.16,18.17,18.13,18.15,239800.0,13.4164,13.4238,13.3943,13.409,239800.0
2012-10-17 13:15:00,18.16,18.16,18.11,18.13,94700.0,13.4164,13.4164,13.3795,13.3943,94700.0
2012-10-17 13:20:00,18.13,18.18,18.13,18.17,258400.0,13.3943,13.4312,13.3943,13.4238,258400.0
2012-10-17 13:25:00,18.16,18.17,18.15,18.15,101700.0,13.4164,13.4238,13.409,13.409,101700.0
2012-10-17 13:30:00,18.15,18.16,18.15,18.16,68500.0,13.409,13.4164,13.409,13.4164,68500.0
2012-10-17 13:35:00,18.16,18.16,18.15,18.15,117300.0,13.4164,13.4164,13.409,13.409,117300.0
2012-10-17 13:40:00,18.15,18.18,18.14,18.15,260400.0,13.409,13.4312,13.4016,13.409,260400.0
2012-10-17 13:45:00,18.15,18.15,18.09,18.11,443700.0,13.409,13.409,13.3647,13.3795,443700.0
2012-10-17 13:50:00,18.11,18.13,18.08,18.08,147300.0,13.3795,13.3943,13.3573,13.3573,147300.0
2012-10-17 13:55:00,18.08,18.09,18.03,18.06,240700.0,13.3573,13.3647,13.3204,13.3425,240700.0
2012-10-17 14:00:00,18.05,18.07,18.02,18.04,272600.0,13.3351,13.3499,13.313,13.3278,272600.0
2012-10-17 14:05:00,18.04,18.07,18.03,18.06,341100.0,13.3278,13.3499,13.3204,13.3425,341100.0
2012-10-17 14:10:00,18.06,18.1,18.06,18.09,446000.0,13.3425,13.3721,13.3425,13.3647,446000.0
2012-10-17 14:15:00,18.09,18.1,18.07,18.08,256100.0,13.3647,13.3721,13.3499,13.3573,256100.0
2012-10-17 14:20:00,18.08,18.12,18.08,18.12,286800.0,13.3573,13.3869,13.3573,13.3869,286800.0
2012-10-17 14:25:00,18.12,18.14,18.1,18.13,217700.0,13.3869,13.4016,13.3721,13.3943,217700.0
2012-10-17 14:30:00,18.13,18.13,18.12,18.13,91200.0,13.3943,13.3943,13.3869,13.3943,91200.0
2012-10-17 14:35:00,18.13,18.17,18.12,18.16,227300.0,13.3943,13.4238,13.3869,13.4164,227300.0
2012-10-17 14:40:00,18.16,18.17,18.15,18.16,125700.0,13.4164,13.4238,13.409,13.4164,125700.0
2012-10-17 14:45:00,18.16,18.17,18.13,18.15,153300.0,13.4164,13.4238,13.3943,13.409,153300.0
2012-10-17 14:50:00,18.15,18.16,18.14,18.15,160800.0,13.409,13.4164,13.4016,13.409,160800.0
2012-10-17 14:55:00,18.16,18.2,18.15,18.2,331200.0,13.4164,13.446,13.409,13.446,331200.0
2012-10-17 15:00:00,18.2,18.22,18.19,18.21,312900.0,13.446,13.4607,13.4386,13.4534,312900.0
2012-10-17 15:05:00,18.21,18.29,18.2,18.29,362600.0,13.4534,13.5125,13.446,13.5125,362600.0
2012-10-17 15:10:00,18.3,18.3,18.26,18.3,367800.0,13.5198,13.5198,13.4903,13.5198,367800.0
2012-10-17 15:15:00,18.29,18.32,18.28,18.3,217800.0,13.5125,13.5346,13.5051,13.5198,217800.0
2012-10-17 15:20:00,18.29,18.32,18.29,18.31,220500.0,13.5125,13.5346,13.5125,13.5272,220500.0
2012-10-17 15:25:00,18.32,18.35,18.3,18.35,390000.0,13.5346,13.5568,13.5198,13.5568,390000.0
2012-10-17 15:30:00,18.35,18.35,18.32,18.34,381400.0,13.5568,13.5568,13.5346,13.5494,381400.0
2012-10-17 15:35:00,18.33,18.4,18.33,18.39,587400.0,13.542,13.5937,13.542,13.5863,587400.0
2012-10-17 15:40:00,18.38,18.48,18.38,18.48,758000.0,13.5789,13.6528,13.5789,13.6528,758000.0
2012-10-17 15:45:00,18.47,18.48,18.4,18.41,1202100.0,13.6454,13.6528,13.5937,13.6011,1202100.0
2012-10-17 15:50:00,18.41,18.47,18.41,18.47,1220400.0,13.6011,13.6454,13.6011,13.6454,1220400.0
2012-10-17 15:55:00,18.47,18.5,18.46,18.5,1745800.0,13.6454,13.6676,13.6381,13.6676,1745800.0
2012-10-18 09:30:00,18.56,18.57,18.31,18.5,2289600.0,13.7119,13.7193,13.5272,13.6676,2289600.0
2012-10-18 09:35:00,18.49,18.56,18.2,18.21,2280200.0,13.6602,13.7119,13.446,13.4534,2280200.0
2012-10-18 09:40:00,18.21,18.32,18.16,18.27,1341700.0,13.4534,13.5346,13.4164,13.4977,1341700.0
2012-10-18 09:45:00,18.27,18.28,18.16,18.2,1582700.0,13.4977,13.5051,13.4164,13.446,1582700.0
2012-10-18 09:50:00,18.2,18.32,18.18,18.3,1195300.0,13.446,13.5346,13.4312,13.5198,1195300.0
2012-10-18 09:55:00,18.3,18.36,18.25,18.31,1631000.0,13.5198,13.5642,13.4829,13.5272,1631000.0
2012-10-18 10:00:00,18.31,18.36,18.2,18.22,1162700.0,13.5272,13.5642,13.446,13.4607,1162700.0
2012-10-18 10:05:00,18.23,18.28,18.14,18.25,1256000.0,13.4681,13.5051,13.4016,13.4829,1256000.0
2012-10-18 10:10:00,18.25,18.26,18.2,18.24,840800.0,13.4829,13.4903,13.446,13.4755,840800.0
2012-10-18 10:15:00,18.24,18.24,18.06,18.07,1379900.0,13.4755,13.4755,13.3425,13.3499,1379900.0
2012-10-18 10:20:00,18.07,18.16,18.06,18.12,710200.0,13.3499,13.4164,13.3425,13.3869,710200.0
2012-10-18 10:25:00,18.13,18.2,18.12,18.15,633400.0,13.3943,13.446,13.3869,13.409,633400.0
2012-10-18 10:30:00,18.16,18.27,18.15,18.23,1132300.0,13.4164,13.4977,13.409,13.4681,1132300.0
2012-10-18 10:35:00,18.23,18.24,18.11,18.15,837900.0,13.4681,13.4755,13.3795,13.409,837900.0
2012-10-18 10:40:00,18.15,18.23,18.15,18.23,433900.0,13.409,13.4681,13.409,13.4681,433900.0
2012-10-18 10:45:00,18.22,18.29,18.2,18.28,767500.0,13.4607,13.5125,13.446,13.5051,767500.0
2012-10-18 10:50:00,18.29,18.29,18.21,18.23,611300.0,13.5125,13.5125,13.4534,13.4681,611300.0
2012-10-18 10:55:00,18.24,18.29,18.23,18.28,375300.0,13.4755,13.5125,13.4681,13.5051,375300.0
2012-10-18 11:00:00,18.27,18.29,18.23,18.27,417700.0,13.4977,13.5125,13.4681,13.4977,417700.0
2012-10-18 11:05:00,18.26,18.27,18.22,18.26,436100.0,13.4903,13.4977,13.4607,13.4903,436100.0
2012-10-18 11:10:00,18.26,18.29,18.23,18.28,501600.0,13.4903,13.5125,13.4681,13.5051,501600.0
2012-10-18 11:15:00,18.28,18.33,18.26,18.29,559100.0,13.5051,13.542,13.4903,13.5125,559100.0
2012-10-18 11:20:00,18.3,18.31,18.27,18.29,403300.0,13.5198,13.5272,13.4977,13.5125,403300.0
2012-10-18 11:25:00,18.29,18.34,18.28,18.34,256700.0,13.5125,13.5494,13.5051,13.5494,256700.0
2012-10-18 11:30:00,18.33,18.34,18.28,18.28,255600.0,13.542,13.5494,13.5051,13.5051,255600.0
2012-10-18 11:35:00,18.28,18.31,18.27,18.29,359800.0,13.5051,13.5272,13.4977,13.5125,359800.0
2012-10-18 11:40:00,18.29,18.29,18.23,18.24,230700.0,13.5125,13.5125,13.4681,13.4755,230700.0
2012-10-18 11:45:00,18.24,18.27,18.23,18.26,162900.0,13.4755,13.4977,13.4681,13.4903,162900.0
2012-10-18 11:50:00,18.26,18.29,18.25,18.26,236500.0,13.4903,13.5125,13.4829,13.4903,236500.0
2012-10-18 11:55:00,18.26,18.31,18.26,18.3,619400.0,13.4903,13.5272,13.4903,13.5198,619400.0
2012-10-18 12:00:00,18.31,18.38,18.31,18.37,963400.0,13.5272,13.5789,13.5272,13.5716,963400.0
2012-10-18 12:05:00,18.37,18.43,18.37,18.42,522600.0,13.5716,13.6159,13.5716,13.6085,522600.0
2012-10-18 12:10:00,18.43,18.52,18.42,18.49,1286800.0,13.6159,13.6824,13.6085,13.6602,1286800.0
2012-10-18 12:15:00,18.5,18.51,18.43,18.43,440500.0,13.6676,13.675,13.6159,13.6159,440500.0
2012-10-18 12:20:00,18.44,18.47,18.41,18.41,586900.0,13.6233,13.6454,13.6011,13.6011,586900.0
2012-10-18 12:25:00,18.41,18.43,18.38,18.41,321800.0,13.6011,13.6159,13.5789,13.6011,321800.0
2012-10-18 12:30:00,18.41,18.42,18.33,18.38,596700.0,13.6011,13.6085,13.542,13.5789,596700.0
2012-10-18 12:35:00,18.38,18.43,18.35,18.4,436200.0,13.5789,13.6159,13.5568,13.5937,436200.0
2012-10-18 12:40:00,18.4,18.4,18.38,18.39,185400.0,13.5937,13.5937,13.5789,13.5863,185400.0
2012-10-18 12:45:00,18.39,18.4,18.3,18.32,389800.0,13.5863,13.5937,13.5198,13.5346,389800.0
2012-10-18 12:50:00,18.31,18.4,18.31,18.37,382900.0,13.5272,13.5937,13.5272,13.5716,382900.0
2012-10-18 12:55:00,18.38,18.39,18.31,18.33,186400.0,13.5789,13.5863,13.5272,13.542,186400.0
2012-10-18 13:00:00,18.33,18.38,18.32,18.35,347100.0,13.542,13.5789,13.5346,13.5568,347100.0
2012-10-18 13:05:00,18.35,18.37,18.33,18.35,307400.0,13.5568,13.5716,13.542,13.5568,307400.0
2012-10-18 13:10:00,18.35,18.35,18.3,18.32,321100.0,13.5568,13.5568,13.5198,13.5346,321100.0
2012-10-18 13:15:00,18.32,18.34,18.29,18.33,256500.0,13.5346,13.5494,13.5125,13.542,256500.0
2012-10-18 13:20:00,18.34,18.41,18.33,18.37,307000.0,13.5494,13.6011,13.542,13.5716,307000.0
2012-10-18 13:25:00,18.37,18.4,18.32,18.32,284700.0,13.5716,13.5937,13.5346,13.5346,284700.0
2012-10-18 13:30:00,18.32,18.33,18.22,18.22,405600.0,13.5346,13.542,13.4607,13.4607,405600.0
2012-10-18 13:35:00,18.23,18.28,18.21,18.21,459500.0,13.4681,13.5051,13.4534,13.4534,459500.0
2012-10-18 13:40:00,18.21,18.22,18.16,18.17,315800.0,13.4534,13.4607,13.4164,13.4238,315800.0
2012-10-18 13:45:00,18.17,18.19,18.11,18.15,453500.0,13.4238,13.4386,13.3795,13.409,453500.0
2012-10-18 13:50:00,18.16,18.16,18.1,18.12,266800.0,13.4164,13.4164,13.3721,13.3869,266800.0
2012-10-18 13:55:00,18.12,18.13,18.06,18.07,495100.0,13.3869,13.3943,13.3425,13.3499,495100.0
2012-10-18 14:00:00,18.07,18.12,18.06,18.12,294200.0,13.3499,13.3869,13.3425,13.3869,294200.0
2012-10-18 14:05:00,18.13,18.16,18.07,18.15,287400.0,13.3943,13.4164,13.3499,13.409,287400.0
2012-10-18 14:10:00,18.15,18.15,18.11,18.12,301200.0,13.409,13.409,13.3795,13.3869,301200.0
2012-10-18 14:15:00,18.12,18.13,18.09,18.1,208800.0,13.3869,13.3943,13.3647,13.3721,208800.0
2012-10-18 14:20:00,18.1,18.16,18.1,18.16,131300.0,13.3721,13.4164,13.3721,13.4164,131300.0
2012-10-18 14:25:00,18.16,18.16,18.08,18.08,268600.0,13.4164,13.4164,13.3573,13.3573,268600.0
2012-10-18 14:30:00,18.08,18.09,18.06,18.09,250400.0,13.3573,13.3647,13.3425,13.3647,250400.0
2012-10-18 14:35:00,18.08,18.09,18.0,18.01,547000.0,13.3573,13.3647,13.2982,13.3056,547000.0
2012-10-18 14:40:00,18.01,18.01,17.81,17.82,1042800.0,13.3056,13.3056,13.1578,13.1652,1042800.0
2012-10-18 14:45:00,17.81,17.95,17.81,17.87,679200.0,13.1578,13.2613,13.1578,13.2022,679200.0
2012-10-18 14:50:00,17.88,17.93,17.87,17.93,326300.0,13.2096,13.2465,13.2022,13.2465,326300.0
2012-10-18 14:55:00,17.93,17.94,17.89,17.93,461400.0,13.2465,13.2539,13.2169,13.2465,461400.0
2012-10-18 15:00:00,17.92,17.93,17.81,17.86,480100.0,13.2391,13.2465,13.1578,13.1948,480100.0
2012-10-18 15:05:00,17.86,17.88,17.84,17.88,315500.0,13.1948,13.2096,13.18,13.2096,315500.0
2012-10-18 15:10:00,17.88,17.88,17.78,17.78,706700.0,13.2096,13.2096,13.1357,13.1357,706700.0
2012-10-18 15:15:00,17.79,17.82,17.7,17.77,785100.0,13.1431,13.1652,13.0766,13.1283,785100.0
2012-10-18 15:20:00,17.77,17.84,17.77,17.81,578300.0,13.1283,13.18,13.1283,13.1578,578300.0
2012-10-18 15:25:00,17.81,17.85,17.77,17.8,534000.0,13.1578,13.1874,13.1283,13.1505,534000.0
2012-10-18 15:30:00,17.81,17.83,17.75,17.76,387700.0,13.1578,13.1726,13.1135,13.1209,387700.0
2012-10-18 15:35:00,17.76,17.79,17.73,17.79,863700.0,13.1209,13.1431,13.0987,13.1431,863700.0
2012-10-18 15:40:00,17.79,17.82,17.75,17.79,667400.0,13.1431,13.1652,13.1135,13.1431,667400.0
2012-10-18 15:45:00,17.78,17.81,17.75,17.78,642800.0,13.1357,13.1578,13.1135,13.1357,642800.0
2012-10-18 15:50:00,17.78,17.78,17.73,17.73,648300.0,13.1357,13.1357,13.0987,13.0987,648300.0
2012-10-18 15:55:00,17.73,17.82,17.73,17.79,1625100.0,13.0987,13.1652,13.0987,13.1431,1625100.0
2012-10-19 09:30:00,17.64,17.74,17.58,17.69,1511500.0,13.0322,13.1061,12.9879,13.0692,1511500.0
2012-10-19 09:35:00,17.7,17.85,17.67,17.82,513800.0,13.0766,13.1874,13.0544,13.1652,513800.0
2012-10-19 09:40:00,17.83,17.83,17.7,17.75,524800.0,13.1726,13.1726,13.0766,13.1135,524800.0
2012-10-19 09:45:00,17.76,17.85,17.76,17.84,289800.0,13.1209,13.1874,13.1209,13.18,289800.0
2012-10-19 09:50:00,17.84,17.91,17.8,17.9,533600.0,13.18,13.2317,13.1505,13.2243,533600.0
2012-10-19 09:55:00,17.89,17.91,17.86,17.88,422100.0,13.2169,13.2317,13.1948,13.2096,422100.0
2012-10-19 10:00:00,17.88,17.88,17.81,17.85,354900.0,13.2096,13.2096,13.1578,13.1874,354900.0
2012-10-19 10:05:00,17.85,17.89,17.84,17.88,243800.0,13.1874,13.2169,13.18,13.2096,243800.0
2012-10-19 10:10:00,17.88,17.89,17.84,17.86,247100.0,13.2096,13.2169,13.18,13.1948,247100.0
2012-10-19 10:15:00,17.86,17.87,17.84,17.86,257000.0,13.1948,13.2022,13.18,13.1948,257000.0
2012-10-19 10:20:00,17.86,17.93,17.85,17.92,583800.0,13.1948,13.2465,13.1874,13.2391,583800.0
2012-10-19 10:25:00,17.93,18.05,17.93,18.03,746000.0,13.2465,13.3351,13.2465,13.3204,746000.0
2012-10-19 10:30:00,18.04,18.04,17.97,17.97,503400.0,13.3278,13.3278,13.276,13.276,503400.0
2012-10-19 10:35:00,17.98,17.99,17.95,17.99,368600.0,13.2834,13.2908,13.2613,13.2908,368600.0
2012-10-19 10:40:00,17.99,17.99,17.9,17.95,506700.0,13.2908,13.2908,13.2243,13.2613,506700.0
2012-10-19 10:45:00,17.96,17.97,17.89,17.91,564600.0,13.2687,13.276,13.2169,13.2317,564600.0
2012-10-19 10:50:00,17.91,17.96,17.91,17.95,321000.0,13.2317,13.2687,13.2317,13.2613,321000.0
2012-10-19 10:55:00,17.95,17.97,17.92,17.92,212500.0,13.2613,13.276,13.2391,13.2391,212500.0
2012-10-19 11:00:00,17.93,17.94,17.84,17.85,330600.0,13.2465,13.2539,13.18,13.1874,330600.0
2012-10-19 11:05:00,17.85,17.87,17.74,17.76,696100.0,13.1874,13.2022,13.1061,13.1209,696100.0
2012-10-19 11:10:00,17.76,17.83,17.75,17.81,477100.0,13.1209,13.1726,13.1135,13.1578,477100.0
2012-10-19 11:15:00,17.81,17.81,17.76,17.76,658200.0,13.1578,13.1578,13.1209,13.1209,658200.0
2012-10-19 11:20:00,17.76,17.81,17.76,17.8,253700.0,13.1209,13.1578,13.1209,13.1505,253700.0
2012-10-19 11:25:00,17.81,17.82,17.79,17.79,209500.0,13.1578,13.1652,13.1431,13.1431,209500.0
2012-10-19 11:30:00,17.8,17.82,17.78,17.81,300700.0,13.1505,13.1652,13.1357,13.1578,300700.0
2012-10-19 11:35:00,17.82,17.86,17.81,17.86,112900.0,13.1652,13.1948,13.1578,13.1948,112900.0
2012-10-19 11:40:00,17.86,17.89,17.85,17.85,224100.0,13.1948,13.2169,13.1874,13.1874,224100.0
2012-10-19 11:45:00,17.85,17.86,17.79,17.79,172500.0,13.1874,13.1948,13.1431,13.1431,172500.0
2012-10-19 11:50:00,17.79,17.8,17.76,17.77,333100.0,13.1431,13.1505,13.1209,13.1283,333100.0
2012-10-19 11:55:00,17.77,17.81,17.74,17.79,373300.0,13.1283,13.1578,13.1061,13.1431,373300.0
2012-10-19 12:00:00,17.8,17.8,17.76,17.76,196000.0,13.1505,13.1505,13.1209,13.1209,196000.0
2012-10-19 12:05:00,17.77,17.79,17.76,17.78,106800.0,13.1283,13.1431,13.1209,13.1357,106800.0
2012-10-19 12:10:00,17.78,17.8,17.76,17.78,135700.0,13.1357,13.1505,13.1209,13.1357,135700.0
2012-10-19 12:15:00,17.77,17.77,17.73,17.77,327700.0,13.1283,13.1283,13.0987,13.1283,327700.0
2012-10-19 12:20:00,17.76,17.8,17.74,17.75,276900.0,13.1209,13.1505,13.1061,13.1135,276900.0
2012-10-19 12:25:00,17.75,17.75,17.64,17.66,328600.0,13.1135,13.1135,13.0322,13.047,328600.0
2012-10-19 12:30:00,17.66,17.68,17.64,17.64,230600.0,13.047,13.0618,13.0322,13.0322,230600.0
2012-10-19 12:35:00,17.64,17.65,17.6,17.62,386000.0,13.0322,13.0396,13.0027,13.0175,386000.0
2012-10-19 12:40:00,17.62,17.63,17.6,17.6,151600.0,13.0175,13.0249,13.0027,13.0027,151600.0
2012-10-19 12:45:00,17.6,17.62,17.59,17.6,137500.0,13.0027,13.0175,12.9953,13.0027,137500.0
2012-10-19 12:50:00,17.6,17.6,17.57,17.58,306900.0,13.0027,13.0027,12.9805,12.9879,306900.0
2012-10-19 12:55:00,17.58,17.6,17.55,17.6,159700.0,12.9879,13.0027,12.9658,13.0027,159700.0
2012-10-19 13:00:00,17.59,17.61,17.58,17.59,175900.0,12.9953,13.0101,12.9879,12.9953,175900.0
2012-10-19 13:05:00,17.59,17.62,17.58,17.61,146500.0,12.9953,13.0175,12.9879,13.0101,146500.0
2012-10-19 13:10:00,17.62,17.64,17.62,17.64,149700.0,13.0175,13.0322,13.0175,13.0322,149700.0
2012-10-19 13:15:00,17.64,17.66,17.62,17.62,149700.0,13.0322,13.047,13.0175,13.0175,149700.0
2012-10-19 13:20:00,17.62,17.63,17.59,17.6,75700.0,13.0175,13.0249,12.9953,13.0027,75700.0
2012-10-19 13:25:00,17.6,17.63,17.59,17.62,128300.0,13.0027,13.0249,12.9953,13.0175,128300.0
2012-10-19 13:30:00,17.62,17.63,17.6,17.61,111700.0,13.0175,13.0249,13.0027,13.0101,111700.0
2012-10-19 13:35:00,17.61,17.62,17.58,17.59,196100.0,13.0101,13.0175,12.9879,12.9953,196100.0
2012-10-19 13:40:00,17.59,17.6,17.57,17.59,108000.0,12.9953,13.0027,12.9805,12.9953,108000.0
2012-10-19 13:45:00,17.59,17.59,17.52,17.52,207300.0,12.9953,12.9953,12.9436,12.9436,207300.0
2012-10-19 13:50:00,17.52,17.53,17.46,17.51,467500.0,12.9436,12.951,12.8993,12.9362,467500.0
2012-10-19 13:55:00,17.51,17.51,17.43,17.46,258200.0,12.9362,12.9362,12.8771,12.8993,258200.0
2012-10-19 14:00:00,17.47,17.55,17.46,17.55,210200.0,12.9067,12.9658,12.8993,12.9658,210200.0
2012-10-19 14:05:00,17.55,17.56,17.53,17.54,278100.0,12.9658,12.9731,12.951,12.9584,278100.0
2012-10-19 14:10:00,17.54,17.54,17.5,17.5,212600.0,12.9584,12.9584,12.9288,12.9288,212600.0
2012-10-19 14:15:00,17.5,17.51,17.48,17.48,109500.0,12.9288,12.9362,12.914,12.914,109500.0
2012-10-19 14:20:00,17.48,17.49,17.4,17.41,252200.0,12.914,12.9214,12.8549,12.8623,252200.0
2012-10-19 14:25:00,17.4,17.42,17.3,17.35,433200.0,12.8549,12.8697,12.7811,12.818,433200.0
2012-10-19 14:30:00,17.34,17.37,17.33,17.35,303100.0,12.8106,12.8328,12.8032,12.818,303100.0
2012-10-19 14:35:00,17.35,17.37,17.34,17.36,242200.0,12.818,12.8328,12.8106,12.8254,242200.0
2012-10-19 14:40:00,17.36,17.4,17.35,17.4,399500.0,12.8254,12.8549,12.818,12.8549,399500.0
2012-10-19 14:45:00,17.39,17.46,17.39,17.45,477200.0,12.8475,12.8993,12.8475,12.8919,477200.0
2012-10-19 14:50:00,17.44,17.46,17.39,17.43,440100.0,12.8845,12.8993,12.8475,12.8771,440100.0
2012-10-19 14:55:00,17.42,17.54,17.41,17.54,265500.0,12.8697,12.9584,12.8623,12.9584,265500.0
2012-10-19 15:00:00,17.54,17.54,17.45,17.5,306900.0,12.9584,12.9584,12.8919,12.9288,306900.0
2012-10-19 15:05:00,17.49,17.51,17.46,17.49,196800.0,12.9214,12.9362,12.8993,12.9214,196800.0
2012-10-19 15:10:00,17.49,17.55,17.48,17.53,283200.0,12.9214,12.9658,12.914,12.951,283200.0
2012-10-19 15:15:00,17.53,17.55,17.51,17.52,350800.0,12.951,12.9658,12.9362,12.9436,350800.0
2012-10-19 15:20:00,17.53,17.59,17.52,17.57,453400.0,12.951,12.9953,12.9436,12.9805,453400.0
2012-10-19 15:25:00,17.57,17.64,17.57,17.61,451800.0,12.9805,13.0322,12.9805,13.0101,451800.0
2012-10-19 15:30:00,17.61,17.61,17.56,17.56,366400.0,13.0101,13.0101,12.9731,12.9731,366400.0
2012-10-19 15:35:00,17.56,17.61,17.55,17.59,405200.0,12.9731,13.0101,12.9658,12.9953,405200.0
2012-10-19 15:40:00,17.59,17.62,17.57,17.59,439400.0,12.9953,13.0175,12.9805,12.9953,439400.0
2012-10-19 15:45:00,17.59,17.63,17.58,17.6,683000.0,12.9953,13.0249,12.9879,13.0027,683000.0
2012-10-19 15:50:00,17.6,17.62,17.58,17.6,826900.0,13.0027,13.0175,12.9879,13.0027,826900.0
2012-10-19 15:55:00,17.6,17.6,17.51,17.53,1483000.0,13.0027,13.0027,12.9362,12.951,1483000.0
2012-10-22 09:30:00,17.51,17.63,17.5,17.6,465200.0,12.9362,13.0249,12.9288,13.0027,465200.0
2012-10-22 09:35:00,17.6,17.62,17.49,17.5,392000.0,13.0027,13.0175,12.9214,12.9288,392000.0
2012-10-22 09:40:00,17.5,17.54,17.47,17.47,272300.0,12.9288,12.9584,12.9067,12.9067,272300.0
2012-10-22 09:45:00,17.47,17.55,17.45,17.54,251400.0,12.9067,12.9658,12.8919,12.9584,251400.0
2012-10-22 09:50:00,17.53,17.57,17.51,17.54,272900.0,12.951,12.9805,12.9362,12.9584,272900.0
2012-10-22 09:55:00,17.53,17.58,17.51,17.55,205000.0,12.951,12.9879,12.9362,12.9658,205000.0
2012-10-22 10:00:00,17.55,17.62,17.54,17.6,372200.0,12.9658,13.0175,12.9584,13.0027,372200.0
2012-10-22 10:05:00,17.6,17.63,17.57,17.63,215600.0,13.0027,13.0249,12.9805,13.0249,215600.0
2012-10-22 10:10:00,17.63,17.63,17.61,17.62,303300.0,13.0249,13.0249,13.0101,13.0175,303300.0
2012-10-22 10:15:00,17.61,17.62,17.57,17.59,280200.0,13.0101,13.0175,12.9805,12.9953,280200.0
2012-10-22 10:20:00,17.59,17.67,17.58,17.66,270400.0,12.9953,13.0544,12.9879,13.047,270400.0
2012-10-22 10:25:00,17.65,17.66,17.59,17.6,201300.0,13.0396,13.047,12.9953,13.0027,201300.0
2012-10-22 10:30:00,17.6,17.62,17.56,17.56,293700.0,13.0027,13.0175,12.9731,12.9731,293700.0
2012-10-22 10:35:00,17.56,17.6,17.53,17.55,216100.0,12.9731,13.0027,12.951,12.9658,216100.0
2012-10-22 10:40:00,17.54,17.56,17.53,17.54,195100.0,12.9584,12.9731,12.951,12.9584,195100.0
2012-10-22 10:45:00,17.55,17.57,17.53,17.57,235100.0,12.9658,12.9805,12.951,12.9805,235100.0
2012-10-22 10:50:00,17.57,17.6,17.55,17.57,279100.0,12.9805,13.0027,12.9658,12.9805,279100.0
2012-10-22 10:55:00,17.57,17.58,17.54,17.57,95000.0,12.9805,12.9879,12.9584,12.9805,95000.0
2012-10-22 11:00:00,17.56,17.59,17.54,17.59,114800.0,12.9731,12.9953,12.9584,12.9953,114800.0
2012-10-22 11:05:00,17.59,17.59,17.56,17.58,85800.0,12.9953,12.9953,12.9731,12.9879,85800.0
2012-10-22 11:10:00,17.58,17.58,17.54,17.54,194200.0,12.9879,12.9879,12.9584,12.9584,194200.0
2012-10-22 11:15:00,17.55,17.56,17.49,17.5,255400.0,12.9658,12.9731,12.9214,12.9288,255400.0
2012-10-22 11:20:00,17.49,17.52,17.48,17.5,369000.0,12.9214,12.9436,12.914,12.9288,369000.0
2012-10-22 11:25:00,17.49,17.51,17.48,17.5,110300.0,12.9214,12.9362,12.914,12.9288,110300.0
2012-10-22 11:30:00,17.5,17.51,17.44,17.44,231700.0,12.9288,12.9362,12.8845,12.8845,231700.0
2012-10-22 11:35:00,17.45,17.47,17.45,17.47,102900.0,12.8919,12.9067,12.8919,12.9067,102900.0
2012-10-22 11:40:00,17.47,17.53,17.46,17.48,363600.0,12.9067,12.951,12.8993,12.914,363600.0
2012-10-22 11:45:00,17.48,17.51,17.48,17.5,102500.0,12.914,12.9362,12.914,12.9288,102500.0
2012-10-22 11:50:00,17.5,17.5,17.48,17.5,48600.0,12.9288,12.9288,12.914,12.9288,48600.0
2012-10-22 11:55:00,17.5,17.51,17.46,17.47,189800.0,12.9288,12.9362,12.8993,12.9067,189800.0
2012-10-22 12:00:00,17.48,17.48,17.43,17.45,157900.0,12.914,12.914,12.8771,12.8919,157900.0
2012-10-22 12:05:00,17.46,17.51,17.44,17.49,291700.0,12.8993,12.9362,12.8845,12.9214,291700.0
2012-10-22 12:10:00,17.48,17.5,17.45,17.46,239700.0,12.914,12.9288,12.8919,12.8993,239700.0
2012-10-22 12:15:00,17.47,17.48,17.44,17.46,92600.0,12.9067,12.914,12.8845,12.8993,92600.0
2012-10-22 12:20:00,17.46,17.49,17.46,17.48,120100.0,12.8993,12.9214,12.8993,12.914,120100.0
2012-10-22 12:25:00,17.48,17.49,17.43,17.47,167200.0,12.914,12.9214,12.8771,12.9067,167200.0
2012-10-22 12:30:00,17.46,17.48,17.43,17.46,144200.0,12.8993,12.914,12.8771,12.8993,144200.0
2012-10-22 12:35:00,17.46,17.48,17.42,17.47,351600.0,12.8993,12.914,12.8697,12.9067,351600.0
2012-10-22 12:40:00,17.47,17.47,17.42,17.42,113000.0,12.9067,12.9067,12.8697,12.8697,113000.0
2012-10-22 12:45:00,17.42,17.46,17.41,17.43,292000.0,12.8697,12.8993,12.8623,12.8771,292000.0
2012-10-22 12:50:00,17.43,17.47,17.43,17.46,147600.0,12.8771,12.9067,12.8771,12.8993,147600.0
2012-10-22 12:55:00,17.47,17.49,17.46,17.46,252700.0,12.9067,12.9214,12.8993,12.8993,252700.0
2012-10-22 13:00:00,17.46,17.48,17.44,17.46,139300.0,12.8993,12.914,12.8845,12.8993,139300.0
2012-10-22 13:05:00,17.46,17.47,17.43,17.43,90600.0,12.8993,12.9067,12.8771,12.8771,90600.0
2012-10-22 13:10:00,17.43,17.44,17.37,17.4,373300.0,12.8771,12.8845,12.8328,12.8549,373300.0
2012-10-22 13:15:00,17.4,17.41,17.35,17.39,260400.0,12.8549,12.8623,12.818,12.8475,260400.0
2012-10-22 13:20:00,17.38,17.38,17.3,17.38,516600.0,12.8402,12.8402,12.7811,12.8402,516600.0
2012-10-22 13:25:00,17.38,17.38,17.26,17.27,374800.0,12.8402,12.8402,12.7515,12.7589,374800.0
2012-10-22 13:30:00,17.27,17.3,17.24,17.25,296100.0,12.7589,12.7811,12.7367,12.7441,296100.0
2012-10-22 13:35:00,17.25,17.25,17.2,17.23,217300.0,12.7441,12.7441,12.7072,12.7293,217300.0
2012-10-22 13:40:00,17.23,17.24,17.17,17.2,239100.0,12.7293,12.7367,12.685,12.7072,239100.0
2012-10-22 13:45:00,17.2,17.24,17.17,17.23,275100.0,12.7072,12.7367,12.685,12.7293,275100.0
2012-10-22 13:50:00,17.23,17.26,17.22,17.24,345900.0,12.7293,12.7515,12.722,12.7367,345900.0
2012-10-22 13:55:00,17.24,17.26,17.22,17.25,158300.0,12.7367,12.7515,12.722,12.7441,158300.0
2012-10-22 14:00:00,17.25,17.3,17.23,17.28,308300.0,12.7441,12.7811,12.7293,12.7663,308300.0
2012-10-22 14:05:00,17.28,17.28,17.25,17.27,290800.0,12.7663,12.7663,12.7441,12.7589,290800.0
2012-10-22 14:10:00,17.27,17.3,17.25,17.29,194600.0,12.7589,12.7811,12.7441,12.7737,194600.0
2012-10-22 14:15:00,17.29,17.35,17.29,17.34,411100.0,12.7737,12.818,12.7737,12.8106,411100.0
2012-10-22 14:20:00,17.34,17.38,17.33,17.37,376500.0,12.8106,12.8402,12.8032,12.8328,376500.0
2012-10-22 14:25:00,17.36,17.37,17.3,17.35,199900.0,12.8254,12.8328,12.7811,12.818,199900.0
2012-10-22 14:30:00,17.35,17.38,17.33,17.37,233000.0,12.818,12.8402,12.8032,12.8328,233000.0
2012-10-22 14:35:00,17.37,17.38,17.32,17.33,208000.0,12.8328,12.8402,12.7958,12.8032,208000.0
2012-10-22 14:40:00,17.32,17.38,17.32,17.36,356700.0,12.7958,12.8402,12.7958,12.8254,356700.0
2012-10-22 14:45:00,17.36,17.36,17.29,17.3,367100.0,12.8254,12.8254,12.7737,12.7811,367100.0
2012-10-22 14:50:00,17.3,17.33,17.3,17.3,232200.0,12.7811,12.8032,12.7811,12.7811,232200.0
2012-10-22 14:55:00,17.3,17.33,17.28,17.32,132100.0,12.7811,12.8032,12.7663,12.7958,132100.0
2012-10-22 15:00:00,17.32,17.32,17.26,17.28,287600.0,12.7958,12.7958,12.7515,12.7663,287600.0
2012-10-22 15:05:00,17.28,17.31,17.27,17.3,208800.0,12.7663,12.7884,12.7589,12.7811,208800.0
2012-10-22 15:10:00,17.3,17.41,17.3,17.34,297500.0,12.7811,12.8623,12.7811,12.8106,297500.0
2012-10-22 15:15:00,17.35,17.36,17.31,17.31,222700.0,12.818,12.8254,12.7884,12.7884,222700.0
2012-10-22 15:20:00,17.32,17.34,17.3,17.32,178600.0,12.7958,12.8106,12.7811,12.7958,178600.0
2012-10-22 15:25:00,17.32,17.38,17.32,17.38,165200.0,12.7958,12.8402,12.7958,12.8402,165200.0
2012-10-22 15:30:00,17.38,17.38,17.34,17.37,307300.0,12.8402,12.8402,12.8106,12.8328,307300.0
2012-10-22 15:35:00,17.37,17.42,17.37,17.39,406700.0,12.8328,12.8697,12.8328,12.8475,406700.0
2012-10-22 15:40:00,17.39,17.4,17.34,17.37,353000.0,12.8475,12.8549,12.8106,12.8328,353000.0
2012-10-22 15:45:00,17.37,17.4,17.33,17.39,305000.0,12.8328,12.8549,12.8032,12.8475,305000.0
2012-10-22 15:50:00,17.39,17.43,17.37,17.43,501300.0,12.8475,12.8771,12.8328,12.8771,501300.0
2012-10-22 15:55:00,17.43,17.46,17.43,17.45,1059200.0,12.8771,12.8993,12.8771,12.8919,1059200.0
2012-10-23 09:30:00,17.11,17.23,17.05,17.15,405800.0,12.6407,12.7293,12.5964,12.6702,405800.0
2012-10-23 09:35:00,17.14,17.15,17.06,17.09,346200.0,12.6629,12.6702,12.6037,12.6259,346200.0
2012-10-23 09:40:00,17.09,17.12,17.05,17.06,362100.0,12.6259,12.6481,12.5964,12.6037,362100.0
2012-10-23 09:45:00,17.06,17.1,17.01,17.09,448800.0,12.6037,12.6333,12.5668,12.6259,448800.0
2012-10-23 09:50:00,17.09,17.09,17.03,17.09,247700.0,12.6259,12.6259,12.5816,12.6259,247700.0
2012-10-23 09:55:00,17.09,17.1,17.05,17.06,203900.0,12.6259,12.6333,12.5964,12.6037,203900.0
2012-10-23 10:00:00,17.06,17.1,17.05,17.07,256600.0,12.6037,12.6333,12.5964,12.6111,256600.0
2012-10-23 10:05:00,17.07,17.09,17.04,17.08,363400.0,12.6111,12.6259,12.589,12.6185,363400.0
2012-10-23 10:10:00,17.07,17.1,17.05,17.07,319100.0,12.6111,12.6333,12.5964,12.6111,319100.0
2012-10-23 10:15:00,17.07,17.07,17.02,17.05,680600.0,12.6111,12.6111,12.5742,12.5964,680600.0
2012-10-23 10:20:00,17.04,17.07,16.96,16.96,575200.0,12.589,12.6111,12.5299,12.5299,575200.0
2012-10-23 10:25:00,16.95,17.01,16.95,17.01,263200.0,12.5225,12.5668,12.5225,12.5668,263200.0
2012-10-23 10:30:00,17.01,17.01,16.97,17.01,956300.0,12.5668,12.5668,12.5373,12.5668,956300.0
2012-10-23 10:35:00,17.01,17.01,16.96,16.98,342600.0,12.5668,12.5668,12.5299,12.5446,342600.0
2012-10-23 10:40:00,16.98,17.05,16.98,17.02,397800.0,12.5446,12.5964,12.5446,12.5742,397800.0
2012-10-23 10:45:00,17.03,17.08,17.02,17.04,426700.0,12.5816,12.6185,12.5742,12.589,426700.0
2012-10-23 10:50:00,17.04,17.05,16.97,16.97,786300.0,12.589,12.5964,12.5373,12.5373,786300.0
2012-10-23 10:55:00,16.97,16.99,16.95,16.95,396500.0,12.5373,12.552,12.5225,12.5225,396500.0
2012-10-23 11:00:00,16.96,16.99,16.95,16.96,287900.0,12.5299,12.552,12.5225,12.5299,287900.0
2012-10-23 11:05:00,16.96,17.01,16.96,16.99,282800.0,12.5299,12.5668,12.5299,12.552,282800.0
2012-10-23 11:10:00,16.99,17.0,16.97,16.99,145200.0,12.552,12.5594,12.5373,12.552,145200.0
2012-10-23 11:15:00,16.99,17.01,16.98,17.0,452900.0,12.552,12.5668,12.5446,12.5594,452900.0
2012-10-23 11:20:00,16.99,17.01,16.98,16.99,466000.0,12.552,12.5668,12.5446,12.552,466000.0
2012-10-23 11:25:00,16.99,17.0,16.98,16.98,157600.0,12.552,12.5594,12.5446,12.5446,157600.0
2012-10-23 11:30:00,16.98,16.98,16.95,16.97,298000.0,12.5446,12.5446,12.5225,12.5373,298000.0
2012-10-23 11:35:00,16.97,16.98,16.95,16.97,198500.0,12.5373,12.5446,12.5225,12.5373,198500.0
2012-10-23 11:40:00,16.97,16.98,16.94,16.98,448600.0,12.5373,12.5446,12.5151,12.5446,448600.0
2012-10-23 11:45:00,16.98,17.01,16.97,17.0,635600.0,12.5446,12.5668,12.5373,12.5594,635600.0
2012-10-23 11:50:00,16.99,17.03,16.99,17.01,182900.0,12.552,12.5816,12.552,12.5668,182900.0
2012-10-23 11:55:00,17.01,17.04,16.99,17.03,179300.0,12.5668,12.589,12.552,12.5816,179300.0
2012-10-23 12:00:00,17.03,17.04,17.0,17.01,207600.0,12.5816,12.589,12.5594,12.5668,207600.0
2012-10-23 12:05:00,17.01,17.03,17.0,17.01,104000.0,12.5668,12.5816,12.5594,12.5668,104000.0
2012-10-23 12:10:00,17.01,17.04,16.98,17.03,259200.0,12.5668,12.589,12.5446,12.5816,259200.0
2012-10-23 12:15:00,17.04,17.05,17.02,17.05,149200.0,12.589,12.5964,12.5742,12.5964,149200.0
2012-10-23 12:20:00,17.05,17.07,17.04,17.05,100700.0,12.5964,12.6111,12.589,12.5964,100700.0
2012-10-23 12:25:00,17.05,17.06,17.03,17.04,184800.0,12.5964,12.6037,12.5816,12.589,184800.0
2012-10-23 12:30:00,17.03,17.05,17.03,17.05,120600.0,12.5816,12.5964,12.5816,12.5964,120600.0
2012-10-23 12:35:00,17.05,17.1,17.04,17.06,203500.0,12.5964,12.6333,12.589,12.6037,203500.0
2012-10-23 12:40:00,17.06,17.11,17.06,17.11,89800.0,12.6037,12.6407,12.6037,12.6407,89800.0
2012-10-23 12:45:00,17.11,17.14,17.09,17.13,321100.0,12.6407,12.6629,12.6259,12.6555,321100.0
2012-10-23 12:50:00,17.14,17.14,17.09,17.1,231200.0,12.6629,12.6629,12.6259,12.6333,231200.0
2012-10-23 12:55:00,17.11,17.12,17.09,17.1,98900.0,12.6407,12.6481,12.6259,12.6333,98900.0
2012-10-23 13:00:00,17.11,17.14,17.1,17.12,188400.0,12.6407,12.6629,12.6333,12.6481,188400.0
2012-10-23 13:05:00,17.12,17.13,17.11,17.13,331600.0,12.6481,12.6555,12.6407,12.6555,331600.0
2012-10-23 13:10:00,17.13,17.14,17.11,17.12,249600.0,12.6555,12.6629,12.6407,12.6481,249600.0
2012-10-23 13:15:00,17.13,17.15,17.11,17.11,436900.0,12.6555,12.6702,12.6407,12.6407,436900.0
2012-10-23 13:20:00,17.11,17.13,17.1,17.11,170900.0,12.6407,12.6555,12.6333,12.6407,170900.0
2012-10-23 13:25:00,17.12,17.13,17.1,17.12,133900.0,12.6481,12.6555,12.6333,12.6481,133900.0
2012-10-23 13:30:00,17.11,17.14,17.11,17.12,202600.0,12.6407,12.6629,12.6407,12.6481,202600.0
2012-10-23 13:35:00,17.11,17.12,17.09,17.1,107400.0,12.6407,12.6481,12.6259,12.6333,107400.0
2012-10-23 13:40:00,17.1,17.11,17.07,17.07,336700.0,12.6333,12.6407,12.6111,12.6111,336700.0
2012-10-23 13:45:00,17.07,17.08,17.04,17.05,247400.0,12.6111,12.6185,12.589,12.5964,247400.0
2012-10-23 13:50:00,17.05,17.08,17.05,17.07,360000.0,12.5964,12.6185,12.5964,12.6111,360000.0
2012-10-23 13:55:00,17.07,17.11,17.05,17.09,296300.0,12.6111,12.6407,12.5964,12.6259,296300.0
2012-10-23 14:00:00,17.09,17.16,17.08,17.15,281400.0,12.6259,12.6776,12.6185,12.6702,281400.0
2012-10-23 14:05:00,17.15,17.16,17.12,17.13,251700.0,12.6702,12.6776,12.6481,12.6555,251700.0
2012-10-23 14:10:00,17.13,17.15,17.07,17.09,143200.0,12.6555,12.6702,12.6111,12.6259,143200.0
2012-10-23 14:15:00,17.09,17.12,17.08,17.09,116300.0,12.6259,12.6481,12.6185,12.6259,116300.0
2012-10-23 14:20:00,17.09,17.13,17.06,17.13,150700.0,12.6259,12.6555,12.6037,12.6555,150700.0
2012-10-23 14:25:00,17.13,17.15,17.12,17.14,110900.0,12.6555,12.6702,12.6481,12.6629,110900.0
2012-10-23 14:30:00,17.14,17.15,17.12,17.14,129100.0,12.6629,12.6702,12.6481,12.6629,129100.0
2012-10-23 14:35:00,17.14,17.18,17.11,17.16,194500.0,12.6629,12.6924,12.6407,12.6776,194500.0
2012-10-23 14:40:00,17.16,17.19,17.15,17.18,186800.0,12.6776,12.6998,12.6702,12.6924,186800.0
2012-10-23 14:45:00,17.17,17.23,17.16,17.21,163000.0,12.685,12.7293,12.6776,12.7146,163000.0
2012-10-23 14:50:00,17.21,17.21,17.19,17.2,61800.0,12.7146,12.7146,12.6998,12.7072,61800.0
2012-10-23 14:55:00,17.2,17.22,17.19,17.2,128900.0,12.7072,12.722,12.6998,12.7072,128900.0
2012-10-23 15:00:00,17.2,17.26,17.18,17.21,457900.0,12.7072,12.7515,12.6924,12.7146,457900.0
2012-10-23 15:05:00,17.21,17.21,17.16,17.19,214800.0,12.7146,12.7146,12.6776,12.6998,214800.0
2012-10-23 15:10:00,17.19,17.21,17.16,17.17,268100.0,12.6998,12.7146,12.6776,12.685,268100.0
2012-10-23 15:15:00,17.17,17.22,17.17,17.2,279800.0,12.685,12.722,12.685,12.7072,279800.0
2012-10-23 15:20:00,17.2,17.21,17.16,17.19,181200.0,12.7072,12.7146,12.6776,12.6998,181200.0
2012-10-23 15:25:00,17.19,17.2,17.12,17.12,225400.0,12.6998,12.7072,12.6481,12.6481,225400.0
2012-10-23 15:30:00,17.12,17.15,17.1,17.12,273700.0,12.6481,12.6702,12.6333,12.6481,273700.0
2012-10-23 15:35:00,17.12,17.14,17.09,17.09,362700.0,12.6481,12.6629,12.6259,12.6259,362700.0
2012-10-23 15:40:00,17.09,17.12,17.07,17.08,341800.0,12.6259,12.6481,12.6111,12.6185,341800.0
2012-10-23 15:45:00,17.09,17.13,17.08,17.08,461100.0,12.6259,12.6555,12.6185,12.6185,461100.0
2012-10-23 15:50:00,17.08,17.13,17.08,17.1,675700.0,12.6185,12.6555,12.6185,12.6333,675700.0
2012-10-23 15:55:00,17.11,17.12,17.09,17.11,983300.0,12.6407,12.6481,12.6259,12.6407,983300.0
2012-10-24 09:30:00,17.25,17.32,17.2,17.21,298300.0,12.7441,12.7958,12.7072,12.7146,298300.0
2012-10-24 09:35:00,17.22,17.27,17.2,17.22,197300.0,12.722,12.7589,12.7072,12.722,197300.0
2012-10-24 09:40:00,17.21,17.24,17.2,17.22,202500.0,12.7146,12.7367,12.7072,12.722,202500.0
2012-10-24 09:45:00,17.23,17.26,17.18,17.24,322700.0,12.7293,12.7515,12.6924,12.7367,322700.0
2012-10-24 09:50:00,17.23,17.25,17.16,17.18,191200.0,12.7293,12.7441,12.6776,12.6924,191200.0
2012-10-24 09:55:00,17.18,17.25,17.17,17.24,161200.0,12.6924,12.7441,12.685,12.7367,161200.0
2012-10-24 10:00:00,17.24,17.27,17.18,17.19,222600.0,12.7367,12.7589,12.6924,12.6998,222600.0
2012-10-24 10:05:00,17.2,17.21,17.13,17.14,168800.0,12.7072,12.7146,12.6555,12.6629,168800.0
2012-10-24 10:10:00,17.15,17.19,17.15,17.18,154000.0,12.6702,12.6998,12.6702,12.6924,154000.0
2012-10-24 10:15:00,17.17,17.22,17.16,17.18,114400.0,12.685,12.722,12.6776,12.6924,114400.0
2012-10-24 10:20:00,17.18,17.22,17.16,17.18,395600.0,12.6924,12.722,12.6776,12.6924,395600.0
2012-10-24 10:25:00,17.18,17.21,17.16,17.18,262500.0,12.6924,12.7146,12.6776,12.6924,262500.0
2012-10-24 10:30:00,17.17,17.26,17.16,17.25,200100.0,12.685,12.7515,12.6776,12.7441,200100.0
2012-10-24 10:35:00,17.25,17.26,17.21,17.24,159400.0,12.7441,12.7515,12.7146,12.7367,159400.0
2012-10-24 10:40:00,17.24,17.28,17.23,17.27,195800.0,12.7367,12.7663,12.7293,12.7589,195800.0
2012-10-24 10:45:00,17.27,17.31,17.27,17.29,81100.0,12.7589,12.7884,12.7589,12.7737,81100.0
2012-10-24 10:50:00,17.28,17.29,17.26,17.27,155900.0,12.7663,12.7737,12.7515,12.7589,155900.0
2012-10-24 10:55:00,17.28,17.3,17.28,17.29,32200.0,12.7663,12.7811,12.7663,12.7737,32200.0
2012-10-24 11:00:00,17.29,17.34,17.28,17.33,91900.0,12.7737,12.8106,12.7663,12.8032,91900.0
2012-10-24 11:05:00,17.33,17.33,17.28,17.29,103000.0,12.8032,12.8032,12.7663,12.7737,103000.0
2012-10-24 11:10:00,17.3,17.3,17.27,17.28,119800.0,12.7811,12.7811,12.7589,12.7663,119800.0
2012-10-24 11:15:00,17.28,17.31,17.28,17.3,151200.0,12.7663,12.7884,12.7663,12.7811,151200.0
2012-10-24 11:20:00,17.3,17.31,17.28,17.3,103000.0,12.7811,12.7884,12.7663,12.7811,103000.0
2012-10-24 11:25:00,17.3,17.4,17.29,17.37,505300.0,12.7811,12.8549,12.7737,12.8328,505300.0
2012-10-24 11:30:00,17.37,17.39,17.36,17.36,68000.0,12.8328,12.8475,12.8254,12.8254,68000.0
2012-10-24 11:35:00,17.37,17.37,17.32,17.32,58200.0,12.8328,12.8328,12.7958,12.7958,58200.0
2012-10-24 11:40:00,17.32,17.35,17.31,17.35,74600.0,12.7958,12.818,12.7884,12.818,74600.0
2012-10-24 11:45:00,17.35,17.35,17.3,17.3,98700.0,12.818,12.818,12.7811,12.7811,98700.0
2012-10-24 11:50:00,17.3,17.33,17.3,17.33,97700.0,12.7811,12.8032,12.7811,12.8032,97700.0
2012-10-24 11:55:00,17.33,17.33,17.29,17.29,112000.0,12.8032,12.8032,12.7737,12.7737,112000.0
2012-10-24 12:00:00,17.3,17.33,17.28,17.32,166500.0,12.7811,12.8032,12.7663,12.7958,166500.0
2012-10-24 12:05:00,17.32,17.32,17.28,17.29,97300.0,12.7958,12.7958,12.7663,12.7737,97300.0
2012-10-24 12:10:00,17.29,17.3,17.28,17.3,90300.0,12.7737,12.7811,12.7663,12.7811,90300.0
2012-10-24 12:15:00,17.29,17.3,17.28,17.3,42600.0,12.7737,12.7811,12.7663,12.7811,42600.0
2012-10-24 12:20:00,17.3,17.32,17.28,17.31,141600.0,12.7811,12.7958,12.7663,12.7884,141600.0
2012-10-24 12:25:00,17.31,17.34,17.29,17.33,78600.0,12.7884,12.8106,12.7737,12.8032,78600.0
2012-10-24 12:30:00,17.32,17.37,17.32,17.36,144600.0,12.7958,12.8328,12.7958,12.8254,144600.0
2012-10-24 12:35:00,17.37,17.38,17.34,17.35,89000.0,12.8328,12.8402,12.8106,12.818,89000.0
2012-10-24 12:40:00,17.35,17.38,17.35,17.37,53900.0,12.818,12.8402,12.818,12.8328,53900.0
2012-10-24 12:45:00,17.38,17.39,17.36,17.37,86600.0,12.8402,12.8475,12.8254,12.8328,86600.0
2012-10-24 12:50:00,17.36,17.39,17.36,17.39,119800.0,12.8254,12.8475,12.8254,12.8475,119800.0
2012-10-24 12:55:00,17.39,17.39,17.38,17.38,99900.0,12.8475,12.8475,12.8402,12.8402,99900.0
2012-10-24 13:00:00,17.38,17.4,17.38,17.39,71600.0,12.8402,12.8549,12.8402,12.8475,71600.0
2012-10-24 13:05:00,17.38,17.39,17.37,17.38,46900.0,12.8402,12.8475,12.8328,12.8402,46900.0
2012-10-24 13:10:00,17.38,17.38,17.34,17.34,93300.0,12.8402,12.8402,12.8106,12.8106,93300.0
2012-10-24 13:15:00,17.34,17.35,17.31,17.32,219600.0,12.8106,12.818,12.7884,12.7958,219600.0
2012-10-24 13:20:00,17.33,17.33,17.31,17.31,93900.0,12.8032,12.8032,12.7884,12.7884,93900.0
2012-10-24 13:25:00,17.3,17.36,17.3,17.34,208600.0,12.7811,12.8254,12.7811,12.8106,208600.0
2012-10-24 13:30:00,17.34,17.35,17.31,17.31,128500.0,12.8106,12.818,12.7884,12.7884,128500.0
2012-10-24 13:35:00,17.31,17.32,17.3,17.31,134600.0,12.7884,12.7958,12.7811,12.7884,134600.0
2012-10-24 13:40:00,17.32,17.34,17.31,17.31,94400.0,12.7958,12.8106,12.7884,12.7884,94400.0
2012-10-24 13:45:00,17.31,17.35,17.31,17.35,90800.0,12.7884,12.818,12.7884,12.818,90800.0
2012-10-24 13:50:00,17.35,17.36,17.34,17.34,96500.0,12.818,12.8254,12.8106,12.8106,96500.0
2012-10-24 13:55:00,17.35,17.37,17.34,17.36,127600.0,12.818,12.8328,12.8106,12.8254,127600.0
2012-10-24 14:00:00,17.35,17.36,17.35,17.35,17900.0,12.818,12.8254,12.818,12.818,17900.0
2012-10-24 14:05:00,17.35,17.37,17.35,17.37,46400.0,12.818,12.8328,12.818,12.8328,46400.0
2012-10-24 14:10:00,17.37,17.37,17.35,17.35,113700.0,12.8328,12.8328,12.818,12.818,113700.0
2012-10-24 14:15:00,17.35,17.36,17.28,17.33,395300.0,12.818,12.8254,12.7663,12.8032,395300.0
2012-10-24 14:20:00,17.33,17.35,17.31,17.32,265600.0,12.8032,12.818,12.7884,12.7958,265600.0
2012-10-24 14:25:00,17.32,17.4,17.32,17.37,201500.0,12.7958,12.8549,12.7958,12.8328,201500.0
2012-10-24 14:30:00,17.37,17.38,17.33,17.35,178300.0,12.8328,12.8402,12.8032,12.818,178300.0
2012-10-24 14:35:00,17.34,17.36,17.32,17.32,106800.0,12.8106,12.8254,12.7958,12.7958,106800.0
2012-10-24 14:40:00,17.32,17.34,17.3,17.32,174000.0,12.7958,12.8106,12.7811,12.7958,174000.0
2012-10-24 14:45:00,17.31,17.33,17.28,17.3,180100.0,12.7884,12.8032,12.7663,12.7811,180100.0
2012-10-24 14:50:00,17.3,17.33,17.28,17.28,221800.0,12.7811,12.8032,12.7663,12.7663,221800.0
2012-10-24 14:55:00,17.28,17.32,17.27,17.29,158000.0,12.7663,12.7958,12.7589,12.7737,158000.0
2012-10-24 15:00:00,17.28,17.32,17.24,17.24,316300.0,12.7663,12.7958,12.7367,12.7367,316300.0
2012-10-24 15:05:00,17.24,17.26,17.2,17.25,276000.0,12.7367,12.7515,12.7072,12.7441,276000.0
2012-10-24 15:10:00,17.25,17.27,17.23,17.23,189600.0,12.7441,12.7589,12.7293,12.7293,189600.0
2012-10-24 15:15:00,17.24,17.24,17.2,17.21,164500.0,12.7367,12.7367,12.7072,12.7146,164500.0
2012-10-24 15:20:00,17.22,17.23,17.17,17.2,151000.0,12.722,12.7293,12.685,12.7072,151000.0
2012-10-24 15:25:00,17.2,17.24,17.18,17.23,227000.0,12.7072,12.7367,12.6924,12.7293,227000.0
2012-10-24 15:30:00,17.23,17.23,17.2,17.21,240600.0,12.7293,12.7293,12.7072,12.7146,240600.0
2012-10-24 15:35:00,17.2,17.23,17.18,17.19,229300.0,12.7072,12.7293,12.6924,12.6998,229300.0
2012-10-24 15:40:00,17.19,17.2,17.13,17.16,396500.0,12.6998,12.7072,12.6555,12.6776,396500.0
2012-10-24 15:45:00,17.15,17.17,17.13,17.15,290600.0,12.6702,12.685,12.6555,12.6702,290600.0
2012-10-24 15:50:00,17.14,17.18,17.12,17.16,411500.0,12.6629,12.6924,12.6481,12.6776,411500.0
2012-10-24 15:55:00,17.16,17.19,17.14,17.18,691800.0,12.6776,12.6998,12.6629,12.6924,691800.0
2012-10-25 09:30:00,17.44,17.55,17.41,17.53,306500.0,12.8845,12.9658,12.8623,12.951,306500.0
2012-10-25 09:35:00,17.53,17.53,17.42,17.45,282800.0,12.951,12.951,12.8697,12.8919,282800.0
2012-10-25 09:40:00,17.45,17.51,17.44,17.48,222500.0,12.8919,12.9362,12.8845,12.914,222500.0
2012-10-25 09:45:00,17.47,17.49,17.45,17.48,160500.0,12.9067,12.9214,12.8919,12.914,160500.0
2012-10-25 09:50:00,17.47,17.51,17.47,17.48,135900.0,12.9067,12.9362,12.9067,12.914,135900.0
2012-10-25 09:55:00,17.49,17.51,17.49,17.49,150000.0,12.9214,12.9362,12.9214,12.9214,150000.0
2012-10-25 10:00:00,17.49,17.5,17.41,17.49,381400.0,12.9214,12.9288,12.8623,12.9214,381400.0
2012-10-25 10:05:00,17.49,17.52,17.46,17.47,368800.0,12.9214,12.9436,12.8993,12.9067,368800.0
2012-10-25 10:10:00,17.47,17.51,17.47,17.5,188900.0,12.9067,12.9362,12.9067,12.9288,188900.0
2012-10-25 10:15:00,17.49,17.5,17.46,17.48,227000.0,12.9214,12.9288,12.8993,12.914,227000.0
2012-10-25 10:20:00,17.49,17.5,17.46,17.49,161400.0,12.9214,12.9288,12.8993,12.9214,161400.0
2012-10-25 10:25:00,17.49,17.5,17.46,17.48,195700.0,12.9214,12.9288,12.8993,12.914,195700.0
2012-10-25 10:30:00,17.49,17.49,17.44,17.46,244200.0,12.9214,12.9214,12.8845,12.8993,244200.0
2012-10-25 10:35:00,17.45,17.47,17.43,17.43,193600.0,12.8919,12.9067,12.8771,12.8771,193600.0
2012-10-25 10:40:00,17.43,17.46,17.42,17.43,162800.0,12.8771,12.8993,12.8697,12.8771,162800.0
2012-10-25 10:45:00,17.43,17.43,17.35,17.35,267700.0,12.8771,12.8771,12.818,12.818,267700.0
2012-10-25 10:50:00,17.36,17.37,17.32,17.34,245300.0,12.8254,12.8328,12.7958,12.8106,245300.0
2012-10-25 10:55:00,17.33,17.38,17.3,17.37,264700.0,12.8032,12.8402,12.7811,12.8328,264700.0
2012-10-25 11:00:00,17.37,17.41,17.36,17.38,311700.0,12.8328,12.8623,12.8254,12.8402,311700.0
2012-10-25 11:05:00,17.38,17.38,17.32,17.36,353000.0,12.8402,12.8402,12.7958,12.8254,353000.0
2012-10-25 11:10:00,17.36,17.36,17.29,17.29,160800.0,12.8254,12.8254,12.7737,12.7737,160800.0
2012-10-25 11:15:00,17.3,17.31,17.25,17.26,277700.0,12.7811,12.7884,12.7441,12.7515,277700.0
2012-10-25 11:20:00,17.26,17.26,17.18,17.18,367700.0,12.7515,12.7515,12.6924,12.6924,367700.0
2012-10-25 11:25:00,17.19,17.19,17.14,17.17,429300.0,12.6998,12.6998,12.6629,12.685,429300.0
2012-10-25 11:30:00,17.17,17.2,17.17,17.19,266500.0,12.685,12.7072,12.685,12.6998,266500.0
2012-10-25 11:35:00,17.19,17.19,17.09,17.1,377800.0,12.6998,12.6998,12.6259,12.6333,377800.0
2012-10-25 11:40:00,17.1,17.12,17.05,17.07,480700.0,12.6333,12.6481,12.5964,12.6111,480700.0
2012-10-25 11:45:00,17.06,17.1,17.03,17.05,593700.0,12.6037,12.6333,12.5816,12.5964,593700.0
2012-10-25 11:50:00,17.04,17.15,16.97,17.02,701000.0,12.589,12.6702,12.5373,12.5742,701000.0
2012-10-25 11:55:00,17.02,17.04,17.01,17.03,169800.0,12.5742,12.589,12.5668,12.5816,169800.0
2012-10-25 12:00:00,17.04,17.06,16.98,17.0,504800.0,12.589,12.6037,12.5446,12.5594,504800.0
2012-10-25 12:05:00,16.99,17.01,16.96,16.99,270400.0,12.552,12.5668,12.5299,12.552,270400.0
2012-10-25 12:10:00,16.99,16.99,16.89,16.92,456000.0,12.552,12.552,12.4782,12.5003,456000.0
2012-10-25 12:15:00,16.92,16.94,16.91,16.94,134500.0,12.5003,12.5151,12.4929,12.5151,134500.0
2012-10-25 12:20:00,16.94,16.97,16.92,16.93,204900.0,12.5151,12.5373,12.5003,12.5077,204900.0
2012-10-25 12:25:00,16.93,16.97,16.92,16.96,141000.0,12.5077,12.5373,12.5003,12.5299,141000.0
2012-10-25 12:30:00,16.97,16.99,16.96,16.99,184800.0,12.5373,12.552,12.5299,12.552,184800.0
2012-10-25 12:35:00,16.99,17.04,16.98,17.03,66200.0,12.552,12.589,12.5446,12.5816,66200.0
2012-10-25 12:40:00,17.03,17.03,16.98,16.98,313300.0,12.5816,12.5816,12.5446,12.5446,313300.0
2012-10-25 12:45:00,16.98,17.03,16.96,17.03,62400.0,12.5446,12.5816,12.5299,12.5816,62400.0
2012-10-25 12:50:00,17.03,17.04,17.0,17.02,113500.0,12.5816,12.589,12.5594,12.5742,113500.0
2012-10-25 12:55:00,17.02,17.09,17.01,17.07,194200.0,12.5742,12.6259,12.5668,12.6111,194200.0
2012-10-25 13:00:00,17.07,17.11,17.06,17.09,182300.0,12.6111,12.6407,12.6037,12.6259,182300.0
2012-10-25 13:05:00,17.1,17.1,17.07,17.07,113400.0,12.6333,12.6333,12.6111,12.6111,113400.0
2012-10-25 13:10:00,17.07,17.07,17.06,17.07,16300.0,12.6111,12.6111,12.6037,12.6111,16300.0
2012-10-25 13:15:00,17.07,17.09,17.05,17.06,127600.0,12.6111,12.6259,12.5964,12.6037,127600.0
2012-10-25 13:20:00,17.06,17.09,17.05,17.07,148700.0,12.6037,12.6259,12.5964,12.6111,148700.0
2012-10-25 13:25:00,17.08,17.11,17.07,17.09,219500.0,12.6185,12.6407,12.6111,12.6259,219500.0
2012-10-25 13:30:00,17.09,17.1,17.05,17.06,82000.0,12.6259,12.6333,12.5964,12.6037,82000.0
2012-10-25 13:35:00,17.05,17.11,17.05,17.09,118200.0,12.5964,12.6407,12.5964,12.6259,118200.0
2012-10-25 13:40:00,17.1,17.1,17.07,17.09,119300.0,12.6333,12.6333,12.6111,12.6259,119300.0
2012-10-25 13:45:00,17.09,17.11,17.08,17.09,81100.0,12.6259,12.6407,12.6185,12.6259,81100.0
2012-10-25 13:50:00,17.09,17.09,17.07,17.08,26900.0,12.6259,12.6259,12.6111,12.6185,26900.0
2012-10-25 13:55:00,17.08,17.09,17.06,17.08,174200.0,12.6185,12.6259,12.6037,12.6185,174200.0
2012-10-25 14:00:00,17.09,17.09,17.04,17.05,119300.0,12.6259,12.6259,12.589,12.5964,119300.0
2012-10-25 14:05:00,17.05,17.06,17.04,17.05,114300.0,12.5964,12.6037,12.589,12.5964,114300.0
2012-10-25 14:10:00,17.05,17.05,17.0,17.01,267400.0,12.5964,12.5964,12.5594,12.5668,267400.0
2012-10-25 14:15:00,17.01,17.02,16.99,17.02,180900.0,12.5668,12.5742,12.552,12.5742,180900.0
2012-10-25 14:20:00,17.01,17.04,17.0,17.03,88500.0,12.5668,12.589,12.5594,12.5816,88500.0
2012-10-25 14:25:00,17.03,17.05,17.01,17.03,174000.0,12.5816,12.5964,12.5668,12.5816,174000.0
2012-10-25 14:30:00,17.02,17.05,17.02,17.05,84100.0,12.5742,12.5964,12.5742,12.5964,84100.0
2012-10-25 14:35:00,17.05,17.06,17.04,17.05,56300.0,12.5964,12.6037,12.589,12.5964,56300.0
2012-10-25 14:40:00,17.05,17.08,17.05,17.07,150900.0,12.5964,12.6185,12.5964,12.6111,150900.0
2012-10-25 14:45:00,17.07,17.08,17.06,17.07,198900.0,12.6111,12.6185,12.6037,12.6111,198900.0
2012-10-25 14:50:00,17.07,17.07,17.04,17.06,191000.0,12.6111,12.6111,12.589,12.6037,191000.0
2012-10-25 14:55:00,17.07,17.08,17.04,17.06,106600.0,12.6111,12.6185,12.589,12.6037,106600.0
2012-10-25 15:00:00,17.06,17.08,17.05,17.07,61200.0,12.6037,12.6185,12.5964,12.6111,61200.0
2012-10-25 15:05:00,17.07,17.07,17.0,17.01,405800.0,12.6111,12.6111,12.5594,12.5668,405800.0
2012-10-25 15:10:00,17.01,17.06,17.01,17.06,160800.0,12.5668,12.6037,12.5668,12.6037,160800.0
2012-10-25 15:15:00,17.06,17.09,17.05,17.05,152900.0,12.6037,12.6259,12.5964,12.5964,152900.0
2012-10-25 15:20:00,17.05,17.06,17.03,17.05,172300.0,12.5964,12.6037,12.5816,12.5964,172300.0
2012-10-25 15:25:00,17.05,17.06,17.04,17.06,217100.0,12.5964,12.6037,12.589,12.6037,217100.0
2012-10-25 15:30:00,17.05,17.1,17.04,17.1,350300.0,12.5964,12.6333,12.589,12.6333,350300.0
2012-10-25 15:35:00,17.09,17.12,17.08,17.1,518800.0,12.6259,12.6481,12.6185,12.6333,518800.0
2012-10-25 15:40:00,17.09,17.1,17.07,17.09,261800.0,12.6259,12.6333,12.6111,12.6259,261800.0
2012-10-25 15:45:00,17.09,17.11,17.05,17.06,307000.0,12.6259,12.6407,12.5964,12.6037,307000.0
2012-10-25 15:50:00,17.05,17.09,17.05,17.07,231600.0,12.5964,12.6259,12.5964,12.6111,231600.0
2012-10-25 15:55:00,17.07,17.12,17.07,17.11,900600.0,12.6111,12.6481,12.6111,12.6407,900600.0
2012-10-26 09:30:00,17.04,17.07,16.98,16.99,186800.0,12.589,12.6111,12.5446,12.552,186800.0
2012-10-26 09:35:00,17.0,17.09,16.98,17.09,149100.0,12.5594,12.6259,12.5446,12.6259,149100.0
2012-10-26 09:40:00,17.09,17.11,17.03,17.04,275800.0,12.6259,12.6407,12.5816,12.589,275800.0
2012-10-26 09:45:00,17.04,17.09,17.03,17.06,217800.0,12.589,12.6259,12.5816,12.6037,217800.0
2012-10-26 09:50:00,17.06,17.07,17.0,17.01,165100.0,12.6037,12.6111,12.5594,12.5668,165100.0
2012-10-26 09:55:00,17.01,17.02,16.92,16.92,173300.0,12.5668,12.5742,12.5003,12.5003,173300.0
2012-10-26 10:00:00,16.93,16.94,16.88,16.93,277800.0,12.5077,12.5151,12.4708,12.5077,277800.0
2012-10-26 10:05:00,16.93,16.96,16.89,16.95,343500.0,12.5077,12.5299,12.4782,12.5225,343500.0
2012-10-26 10:10:00,16.94,16.98,16.91,16.97,139300.0,12.5151,12.5446,12.4929,12.5373,139300.0
2012-10-26 10:15:00,16.96,17.0,16.96,16.99,178900.0,12.5299,12.5594,12.5299,12.552,178900.0
2012-10-26 10:20:00,16.99,17.0,16.94,16.95,140200.0,12.552,12.5594,12.5151,12.5225,140200.0
2012-10-26 10:25:00,16.94,16.95,16.9,16.91,96800.0,12.5151,12.5225,12.4855,12.4929,96800.0
2012-10-26 10:30:00,16.9,16.95,16.9,16.94,98500.0,12.4855,12.5225,12.4855,12.5151,98500.0
2012-10-26 10:35:00,16.94,16.97,16.93,16.97,109100.0,12.5151,12.5373,12.5077,12.5373,109100.0
2012-10-26 10:40:00,16.97,17.04,16.95,17.01,246700.0,12.5373,12.589,12.5225,12.5668,246700.0
2012-10-26 10:45:00,17.01,17.02,16.92,16.93,116600.0,12.5668,12.5742,12.5003,12.5077,116600.0
2012-10-26 10:50:00,16.94,16.95,16.87,16.91,124100.0,12.5151,12.5225,12.4634,12.4929,124100.0
2012-10-26 10:55:00,16.91,16.94,16.9,16.94,145400.0,12.4929,12.5151,12.4855,12.5151,145400.0
2012-10-26 11:00:00,16.94,16.95,16.92,16.95,193900.0,12.5151,12.5225,12.5003,12.5225,193900.0
2012-10-26 11:05:00,16.95,16.97,16.93,16.95,181500.0,12.5225,12.5373,12.5077,12.5225,181500.0
2012-10-26 11:10:00,16.94,16.96,16.92,16.95,174400.0,12.5151,12.5299,12.5003,12.5225,174400.0
2012-10-26 11:15:00,16.95,16.98,16.94,16.97,49700.0,12.5225,12.5446,12.5151,12.5373,49700.0
2012-10-26 11:20:00,16.97,16.97,16.93,16.97,127600.0,12.5373,12.5373,12.5077,12.5373,127600.0
2012-10-26 11:25:00,16.96,17.01,16.96,17.0,162500.0,12.5299,12.5668,12.5299,12.5594,162500.0
2012-10-26 11:30:00,16.99,17.02,16.97,16.99,122200.0,12.552,12.5742,12.5373,12.552,122200.0
2012-10-26 11:35:00,16.98,17.02,16.98,17.02,110300.0,12.5446,12.5742,12.5446,12.5742,110300.0
2012-10-26 11:40:00,17.02,17.02,16.96,16.96,147200.0,12.5742,12.5742,12.5299,12.5299,147200.0
2012-10-26 11:45:00,16.96,16.97,16.94,16.94,90900.0,12.5299,12.5373,12.5151,12.5151,90900.0
2012-10-26 11:50:00,16.94,16.96,16.9,16.91,177900.0,12.5151,12.5299,12.4855,12.4929,177900.0
2012-10-26 11:55:00,16.91,16.95,16.9,16.92,177900.0,12.4929,12.5225,12.4855,12.5003,177900.0
2012-10-26 12:00:00,16.91,16.91,16.86,16.89,144900.0,12.4929,12.4929,12.456,12.4782,144900.0
2012-10-26 12:05:00,16.89,16.91,16.86,16.89,131400.0,12.4782,12.4929,12.456,12.4782,131400.0
2012-10-26 12:10:00,16.89,16.91,16.89,16.89,89600.0,12.4782,12.4929,12.4782,12.4782,89600.0
2012-10-26 12:15:00,16.88,16.9,16.88,16.89,82900.0,12.4708,12.4855,12.4708,12.4782,82900.0
2012-10-26 12:20:00,16.89,16.9,16.88,16.89,82000.0,12.4782,12.4855,12.4708,12.4782,82000.0
2012-10-26 12:25:00,16.89,16.93,16.88,16.92,77800.0,12.4782,12.5077,12.4708,12.5003,77800.0
2012-10-26 12:30:00,16.93,16.93,16.87,16.87,101800.0,12.5077,12.5077,12.4634,12.4634,101800.0
2012-10-26 12:35:00,16.88,16.92,16.88,16.91,90200.0,12.4708,12.5003,12.4708,12.4929,90200.0
2012-10-26 12:40:00,16.91,16.95,16.91,16.92,91800.0,12.4929,12.5225,12.4929,12.5003,91800.0
2012-10-26 12:45:00,16.92,16.94,16.89,16.9,76200.0,12.5003,12.5151,12.4782,12.4855,76200.0
2012-10-26 12:50:00,16.9,16.93,16.9,16.93,32600.0,12.4855,12.5077,12.4855,12.5077,32600.0
2012-10-26 12:55:00,16.93,16.97,16.92,16.96,111900.0,12.5077,12.5373,12.5003,12.5299,111900.0
2012-10-26 13:00:00,16.95,16.97,16.94,16.96,96100.0,12.5225,12.5373,12.5151,12.5299,96100.0
2012-10-26 13:05:00,16.95,16.96,16.94,16.94,34300.0,12.5225,12.5299,12.5151,12.5151,34300.0
2012-10-26 13:10:00,16.94,16.98,16.94,16.95,84100.0,12.5151,12.5446,12.5151,12.5225,84100.0
2012-10-26 13:15:00,16.95,16.97,16.94,16.95,45700.0,12.5225,12.5373,12.5151,12.5225,45700.0
2012-10-26 13:20:00,16.95,16.96,16.93,16.95,83700.0,12.5225,12.5299,12.5077,12.5225,83700.0
2012-10-26 13:25:00,16.94,16.99,16.94,16.98,100700.0,12.5151,12.552,12.5151,12.5446,100700.0
2012-10-26 13:30:00,16.98,17.04,16.97,17.02,158300.0,12.5446,12.589,12.5373,12.5742,158300.0
2012-10-26 13:35:00,17.01,17.06,17.01,17.04,155800.0,12.5668,12.6037,12.5668,12.589,155800.0
2012-10-26 13:40:00,17.03,17.07,17.02,17.05,100700.0,12.5816,12.6111,12.5742,12.5964,100700.0
2012-10-26 13:45:00,17.05,17.06,17.02,17.04,79600.0,12.5964,12.6037,12.5742,12.589,79600.0
2012-10-26 13:50:00,17.04,17.05,17.02,17.03,122500.0,12.589,12.5964,12.5742,12.5816,122500.0
2012-10-26 13:55:00,17.04,17.06,17.01,17.03,67600.0,12.589,12.6037,12.5668,12.5816,67600.0
2012-10-26 14:00:00,17.03,17.04,17.01,17.02,143700.0,12.5816,12.589,12.5668,12.5742,143700.0
2012-10-26 14:05:00,17.01,17.04,17.0,17.03,110200.0,12.5668,12.589,12.5594,12.5816,110200.0
2012-10-26 14:10:00,17.03,17.05,17.01,17.02,133100.0,12.5816,12.5964,12.5668,12.5742,133100.0
2012-10-26 14:15:00,17.02,17.05,17.01,17.04,93500.0,12.5742,12.5964,12.5668,12.589,93500.0
2012-10-26 14:20:00,17.04,17.05,17.03,17.03,52200.0,12.589,12.5964,12.5816,12.5816,52200.0
2012-10-26 14:25:00,17.03,17.07,17.03,17.07,143000.0,12.5816,12.6111,12.5816,12.6111,143000.0
2012-10-26 14:30:00,17.07,17.13,17.05,17.11,275300.0,12.6111,12.6555,12.5964,12.6407,275300.0
2012-10-26 14:35:00,17.1,17.12,17.06,17.08,191200.0,12.6333,12.6481,12.6037,12.6185,191200.0
2012-10-26 14:40:00,17.08,17.08,17.04,17.05,174000.0,12.6185,12.6185,12.589,12.5964,174000.0
2012-10-26 14:45:00,17.05,17.06,17.01,17.02,117000.0,12.5964,12.6037,12.5668,12.5742,117000.0
2012-10-26 14:50:00,17.03,17.08,17.03,17.06,134300.0,12.5816,12.6185,12.5816,12.6037,134300.0
2012-10-26 14:55:00,17.06,17.07,17.03,17.05,144700.0,12.6037,12.6111,12.5816,12.5964,144700.0
2012-10-26 15:00:00,17.04,17.05,17.02,17.03,108600.0,12.589,12.5964,12.5742,12.5816,108600.0
2012-10-26 15:05:00,17.03,17.06,17.03,17.04,140400.0,12.5816,12.6037,12.5816,12.589,140400.0
2012-10-26 15:10:00,17.04,17.11,17.04,17.08,159200.0,12.589,12.6407,12.589,12.6185,159200.0
2012-10-26 15:15:00,17.08,17.1,17.04,17.07,157700.0,12.6185,12.6333,12.589,12.6111,157700.0
2012-10-26 15:20:00,17.07,17.09,17.05,17.07,110000.0,12.6111,12.6259,12.5964,12.6111,110000.0
2012-10-26 15:25:00,17.07,17.09,17.04,17.06,184700.0,12.6111,12.6259,12.589,12.6037,184700.0
2012-10-26 15:30:00,17.06,17.09,17.04,17.04,233900.0,12.6037,12.6259,12.589,12.589,233900.0
2012-10-26 15:35:00,17.04,17.07,17.03,17.04,217200.0,12.589,12.6111,12.5816,12.589,217200.0
2012-10-26 15:40:00,17.04,17.07,17.04,17.05,266100.0,12.589,12.6111,12.589,12.5964,266100.0
2012-10-26 15:45:00,17.05,17.07,17.02,17.02,400500.0,12.5964,12.6111,12.5742,12.5742,400500.0
2012-10-26 15:50:00,17.03,17.08,17.02,17.07,477900.0,12.5816,12.6185,12.5742,12.6111,477900.0
2012-10-26 15:55:00,17.07,17.08,17.01,17.04,936800.0,12.6111,12.6185,12.5668,12.589,936800.0
2012-10-31 09:30:00,17.15,17.4,17.13,17.39,817400.0,12.6702,12.8549,12.6555,12.8475,817400.0
2012-10-31 09:35:00,17.39,17.5,17.35,17.46,500300.0,12.8475,12.9288,12.818,12.8993,500300.0
2012-10-31 09:40:00,17.45,17.48,17.39,17.44,453800.0,12.8919,12.914,12.8475,12.8845,453800.0
2012-10-31 09:45:00,17.44,17.51,17.42,17.49,593400.0,12.8845,12.9362,12.8697,12.9214,593400.0
2012-10-31 09:50:00,17.49,17.57,17.48,17.56,555000.0,12.9214,12.9805,12.914,12.9731,555000.0
2012-10-31 09:55:00,17.55,17.59,17.53,17.58,332700.0,12.9658,12.9953,12.951,12.9879,332700.0
2012-10-31 10:00:00,17.57,17.6,17.51,17.53,485200.0,12.9805,13.0027,12.9362,12.951,485200.0
2012-10-31 10:05:00,17.53,17.59,17.52,17.56,216100.0,12.951,12.9953,12.9436,12.9731,216100.0
2012-10-31 10:10:00,17.55,17.57,17.45,17.47,519800.0,12.9658,12.9805,12.8919,12.9067,519800.0
2012-10-31 10:15:00,17.47,17.51,17.46,17.49,440800.0,12.9067,12.9362,12.8993,12.9214,440800.0
2012-10-31 10:20:00,17.49,17.53,17.48,17.51,275600.0,12.9214,12.951,12.914,12.9362,275600.0
2012-10-31 10:25:00,17.5,17.53,17.49,17.5,300400.0,12.9288,12.951,12.9214,12.9288,300400.0
2012-10-31 10:30:00,17.5,17.52,17.46,17.46,334200.0,12.9288,12.9436,12.8993,12.8993,334200.0
2012-10-31 10:35:00,17.46,17.49,17.39,17.4,323000.0,12.8993,12.9214,12.8475,12.8549,323000.0
2012-10-31 10:40:00,17.39,17.41,17.36,17.36,192800.0,12.8475,12.8623,12.8254,12.8254,192800.0
2012-10-31 10:45:00,17.36,17.4,17.36,17.4,168200.0,12.8254,12.8549,12.8254,12.8549,168200.0
2012-10-31 10:50:00,17.39,17.41,17.37,17.4,251100.0,12.8475,12.8623,12.8328,12.8549,251100.0
2012-10-31 10:55:00,17.4,17.41,17.37,17.4,497100.0,12.8549,12.8623,12.8328,12.8549,497100.0
2012-10-31 11:00:00,17.39,17.41,17.36,17.38,275500.0,12.8475,12.8623,12.8254,12.8402,275500.0
2012-10-31 11:05:00,17.37,17.41,17.32,17.34,261200.0,12.8328,12.8623,12.7958,12.8106,261200.0
2012-10-31 11:10:00,17.35,17.4,17.34,17.4,254900.0,12.818,12.8549,12.8106,12.8549,254900.0
2012-10-31 11:15:00,17.4,17.41,17.37,17.4,212500.0,12.8549,12.8623,12.8328,12.8549,212500.0
2012-10-31 11:20:00,17.4,17.4,17.36,17.36,362800.0,12.8549,12.8549,12.8254,12.8254,362800.0
2012-10-31 11:25:00,17.36,17.39,17.31,17.39,231900.0,12.8254,12.8475,12.7884,12.8475,231900.0
2012-10-31 11:30:00,17.39,17.44,17.39,17.41,358800.0,12.8475,12.8845,12.8475,12.8623,358800.0
2012-10-31 11:35:00,17.41,17.42,17.39,17.41,322300.0,12.8623,12.8697,12.8475,12.8623,322300.0
2012-10-31 11:40:00,17.41,17.42,17.39,17.4,239700.0,12.8623,12.8697,12.8475,12.8549,239700.0
2012-10-31 11:45:00,17.41,17.43,17.39,17.41,241400.0,12.8623,12.8771,12.8475,12.8623,241400.0
2012-10-31 11:50:00,17.41,17.44,17.39,17.4,218800.0,12.8623,12.8845,12.8475,12.8549,218800.0
2012-10-31 11:55:00,17.4,17.43,17.39,17.42,526000.0,12.8549,12.8771,12.8475,12.8697,526000.0
2012-10-31 12:00:00,17.42,17.45,17.4,17.41,283600.0,12.8697,12.8919,12.8549,12.8623,283600.0
2012-10-31 12:05:00,17.41,17.42,17.39,17.4,273200.0,12.8623,12.8697,12.8475,12.8549,273200.0
2012-10-31 12:10:00,17.41,17.41,17.37,17.38,189300.0,12.8623,12.8623,12.8328,12.8402,189300.0
2012-10-31 12:15:00,17.38,17.39,17.32,17.34,233000.0,12.8402,12.8475,12.7958,12.8106,233000.0
2012-10-31 12:20:00,17.34,17.38,17.32,17.36,329900.0,12.8106,12.8402,12.7958,12.8254,329900.0
2012-10-31 12:25:00,17.35,17.37,17.34,17.35,283400.0,12.818,12.8328,12.8106,12.818,283400.0
2012-10-31 12:30:00,17.34,17.38,17.34,17.35,233800.0,12.8106,12.8402,12.8106,12.818,233800.0
2012-10-31 12:35:00,17.36,17.39,17.34,17.37,223300.0,12.8254,12.8475,12.8106,12.8328,223300.0
2012-10-31 12:40:00,17.38,17.38,17.34,17.36,179800.0,12.8402,12.8402,12.8106,12.8254,179800.0
2012-10-31 12:45:00,17.36,17.37,17.33,17.35,185300.0,12.8254,12.8328,12.8032,12.818,185300.0
2012-10-31 12:50:00,17.35,17.38,17.32,17.32,210700.0,12.818,12.8402,12.7958,12.7958,210700.0
2012-10-31 12:55:00,17.33,17.37,17.32,17.36,217700.0,12.8032,12.8328,12.7958,12.8254,217700.0
2012-10-31 13:00:00,17.36,17.36,17.34,17.35,143800.0,12.8254,12.8254,12.8106,12.818,143800.0
2012-10-31 13:05:00,17.35,17.36,17.34,17.35,246700.0,12.818,12.8254,12.8106,12.818,246700.0
2012-10-31 13:10:00,17.36,17.38,17.34,17.37,250300.0,12.8254,12.8402,12.8106,12.8328,250300.0
2012-10-31 13:15:00,17.37,17.37,17.35,17.36,66400.0,12.8328,12.8328,12.818,12.8254,66400.0
2012-10-31 13:20:00,17.36,17.39,17.35,17.39,255400.0,12.8254,12.8475,12.818,12.8475,255400.0
2012-10-31 13:25:00,17.39,17.41,17.37,17.4,147000.0,12.8475,12.8623,12.8328,12.8549,147000.0
2012-10-31 13:30:00,17.4,17.41,17.37,17.38,196400.0,12.8549,12.8623,12.8328,12.8402,196400.0
2012-10-31 13:35:00,17.38,17.4,17.37,17.4,186100.0,12.8402,12.8549,12.8328,12.8549,186100.0
2012-10-31 13:40:00,17.4,17.4,17.35,17.37,138300.0,12.8549,12.8549,12.818,12.8328,138300.0
2012-10-31 13:45:00,17.37,17.38,17.35,17.35,165800.0,12.8328,12.8402,12.818,12.818,165800.0
2012-10-31 13:50:00,17.35,17.36,17.34,17.34,131100.0,12.818,12.8254,12.8106,12.8106,131100.0
2012-10-31 13:55:00,17.34,17.36,17.32,17.35,199600.0,12.8106,12.8254,12.7958,12.818,199600.0
2012-10-31 14:00:00,17.35,17.37,17.34,17.35,161000.0,12.818,12.8328,12.8106,12.818,161000.0
2012-10-31 14:05:00,17.35,17.37,17.35,17.36,175600.0,12.818,12.8328,12.818,12.8254,175600.0
2012-10-31 14:10:00,17.36,17.36,17.34,17.34,97200.0,12.8254,12.8254,12.8106,12.8106,97200.0
2012-10-31 14:15:00,17.35,17.36,17.34,17.35,136900.0,12.818,12.8254,12.8106,12.818,136900.0
2012-10-31 14:20:00,17.35,17.36,17.34,17.35,144600.0,12.818,12.8254,12.8106,12.818,144600.0
2012-10-31 14:25:00,17.34,17.35,17.33,17.34,191100.0,12.8106,12.818,12.8032,12.8106,191100.0
2012-10-31 14:30:00,17.34,17.35,17.34,17.34,117700.0,12.8106,12.818,12.8106,12.8106,117700.0
2012-10-31 14:35:00,17.35,17.36,17.33,17.36,238400.0,12.818,12.8254,12.8032,12.8254,238400.0
2012-10-31 14:40:00,17.35,17.36,17.34,17.35,129900.0,12.818,12.8254,12.8106,12.818,129900.0
2012-10-31 14:45:00,17.35,17.35,17.34,17.34,140600.0,12.818,12.818,12.8106,12.8106,140600.0
2012-10-31 14:50:00,17.34,17.35,17.32,17.32,350200.0,12.8106,12.818,12.7958,12.7958,350200.0
2012-10-31 14:55:00,17.32,17.34,17.3,17.33,235400.0,12.7958,12.8106,12.7811,12.8032,235400.0
2012-10-31 15:00:00,17.33,17.33,17.29,17.31,276600.0,12.8032,12.8032,12.7737,12.7884,276600.0
2012-10-31 15:05:00,17.32,17.32,17.29,17.3,165500.0,12.7958,12.7958,12.7737,12.7811,165500.0
2012-10-31 15:10:00,17.3,17.36,17.3,17.36,374000.0,12.7811,12.8254,12.7811,12.8254,374000.0
2012-10-31 15:15:00,17.37,17.4,17.35,17.39,828200.0,12.8328,12.8549,12.818,12.8475,828200.0
2012-10-31 15:20:00,17.39,17.43,17.39,17.42,322000.0,12.8475,12.8771,12.8475,12.8697,322000.0
2012-10-31 15:25:00,17.41,17.43,17.39,17.4,408300.0,12.8623,12.8771,12.8475,12.8549,408300.0
2012-10-31 15:30:00,17.4,17.4,17.36,17.39,311100.0,12.8549,12.8549,12.8254,12.8475,311100.0
2012-10-31 15:35:00,17.38,17.4,17.37,17.38,325400.0,12.8402,12.8549,12.8328,12.8402,325400.0
2012-10-31 15:40:00,17.38,17.38,17.35,17.37,429500.0,12.8402,12.8402,12.818,12.8328,429500.0
2012-10-31 15:45:00,17.37,17.4,17.36,17.38,614200.0,12.8328,12.8549,12.8254,12.8402,614200.0
2012-10-31 15:50:00,17.38,17.38,17.32,17.35,598200.0,12.8402,12.8402,12.7958,12.818,598200.0
2012-10-31 15:55:00,17.35,17.4,17.34,17.38,1547200.0,12.818,12.8549,12.8106,12.8402,1547200.0
2012-11-01 09:30:00,17.41,17.5,17.32,17.49,313100.0,12.8623,12.9288,12.7958,12.9214,313100.0
2012-11-01 09:35:00,17.49,17.51,17.43,17.43,261800.0,12.9214,12.9362,12.8771,12.8771,261800.0
2012-11-01 09:40:00,17.43,17.45,17.33,17.36,335700.0,12.8771,12.8919,12.8032,12.8254,335700.0
2012-11-01 09:45:00,17.37,17.4,17.35,17.39,450900.0,12.8328,12.8549,12.818,12.8475,450900.0
2012-11-01 09:50:00,17.39,17.4,17.36,17.37,360900.0,12.8475,12.8549,12.8254,12.8328,360900.0
2012-11-01 09:55:00,17.37,17.4,17.34,17.38,387900.0,12.8328,12.8549,12.8106,12.8402,387900.0
2012-11-01 10:00:00,17.38,17.5,17.38,17.48,790100.0,12.8402,12.9288,12.8402,12.914,790100.0
2012-11-01 10:05:00,17.48,17.5,17.45,17.47,536400.0,12.914,12.9288,12.8919,12.9067,536400.0
2012-11-01 10:10:00,17.47,17.47,17.45,17.46,407700.0,12.9067,12.9067,12.8919,12.8993,407700.0
2012-11-01 10:15:00,17.46,17.5,17.45,17.49,478300.0,12.8993,12.9288,12.8919,12.9214,478300.0
2012-11-01 10:20:00,17.5,17.56,17.48,17.55,637400.0,12.9288,12.9731,12.914,12.9658,637400.0
2012-11-01 10:25:00,17.54,17.55,17.5,17.5,237900.0,12.9584,12.9658,12.9288,12.9288,237900.0
2012-11-01 10:30:00,17.5,17.51,17.46,17.5,530400.0,12.9288,12.9362,12.8993,12.9288,530400.0
2012-11-01 10:35:00,17.5,17.54,17.48,17.54,410100.0,12.9288,12.9584,12.914,12.9584,410100.0
2012-11-01 10:40:00,17.54,17.55,17.5,17.51,719700.0,12.9584,12.9658,12.9288,12.9362,719700.0
2012-11-01 10:45:00,17.5,17.52,17.48,17.49,385200.0,12.9288,12.9436,12.914,12.9214,385200.0
2012-11-01 10:50:00,17.48,17.51,17.47,17.48,235600.0,12.914,12.9362,12.9067,12.914,235600.0
2012-11-01 10:55:00,17.49,17.58,17.49,17.54,423100.0,12.9214,12.9879,12.9214,12.9584,423100.0
2012-11-01 11:00:00,17.54,17.54,17.49,17.52,160500.0,12.9584,12.9584,12.9214,12.9436,160500.0
2012-11-01 11:05:00,17.53,17.57,17.52,17.55,91800.0,12.951,12.9805,12.9436,12.9658,91800.0
2012-11-01 11:10:00,17.55,17.56,17.45,17.46,337200.0,12.9658,12.9731,12.8919,12.8993,337200.0
2012-11-01 11:15:00,17.46,17.48,17.44,17.45,186500.0,12.8993,12.914,12.8845,12.8919,186500.0
2012-11-01 11:20:00,17.45,17.46,17.44,17.46,244800.0,12.8919,12.8993,12.8845,12.8993,244800.0
2012-11-01 11:25:00,17.46,17.48,17.44,17.45,222800.0,12.8993,12.914,12.8845,12.8919,222800.0
2012-11-01 11:30:00,17.45,17.46,17.44,17.45,284700.0,12.8919,12.8993,12.8845,12.8919,284700.0
2012-11-01 11:35:00,17.45,17.45,17.42,17.45,177000.0,12.8919,12.8919,12.8697,12.8919,177000.0
2012-11-01 11:40:00,17.45,17.45,17.43,17.45,153700.0,12.8919,12.8919,12.8771,12.8919,153700.0
2012-11-01 11:45:00,17.45,17.46,17.43,17.46,318500.0,12.8919,12.8993,12.8771,12.8993,318500.0
2012-11-01 11:50:00,17.46,17.46,17.45,17.46,182400.0,12.8993,12.8993,12.8919,12.8993,182400.0
2012-11-01 11:55:00,17.45,17.46,17.43,17.44,102700.0,12.8919,12.8993,12.8771,12.8845,102700.0
2012-11-01 12:00:00,17.43,17.44,17.4,17.43,312200.0,12.8771,12.8845,12.8549,12.8771,312200.0
2012-11-01 12:05:00,17.42,17.44,17.42,17.43,164300.0,12.8697,12.8845,12.8697,12.8771,164300.0
2012-11-01 12:10:00,17.43,17.44,17.4,17.4,157500.0,12.8771,12.8845,12.8549,12.8549,157500.0
2012-11-01 12:15:00,17.4,17.45,17.4,17.44,177600.0,12.8549,12.8919,12.8549,12.8845,177600.0
2012-11-01 12:20:00,17.45,17.45,17.41,17.41,287100.0,12.8919,12.8919,12.8623,12.8623,287100.0
2012-11-01 12:25:00,17.41,17.46,17.4,17.46,198500.0,12.8623,12.8993,12.8549,12.8993,198500.0
2012-11-01 12:30:00,17.46,17.46,17.44,17.46,183200.0,12.8993,12.8993,12.8845,12.8993,183200.0
2012-11-01 12:35:00,17.45,17.46,17.44,17.45,127800.0,12.8919,12.8993,12.8845,12.8919,127800.0
2012-11-01 12:40:00,17.45,17.46,17.42,17.46,226800.0,12.8919,12.8993,12.8697,12.8993,226800.0
2012-11-01 12:45:00,17.45,17.49,17.45,17.48,175700.0,12.8919,12.9214,12.8919,12.914,175700.0
2012-11-01 12:50:00,17.48,17.48,17.46,17.47,68100.0,12.914,12.914,12.8993,12.9067,68100.0
2012-11-01 12:55:00,17.46,17.51,17.46,17.49,318400.0,12.8993,12.9362,12.8993,12.9214,318400.0
2012-11-01 13:00:00,17.49,17.5,17.46,17.48,178200.0,12.9214,12.9288,12.8993,12.914,178200.0
2012-11-01 13:05:00,17.47,17.49,17.45,17.46,300600.0,12.9067,12.9214,12.8919,12.8993,300600.0
2012-11-01 13:10:00,17.46,17.47,17.45,17.47,115300.0,12.8993,12.9067,12.8919,12.9067,115300.0
2012-11-01 13:15:00,17.47,17.5,17.46,17.5,110600.0,12.9067,12.9288,12.8993,12.9288,110600.0
2012-11-01 13:20:00,17.5,17.5,17.45,17.46,201200.0,12.9288,12.9288,12.8919,12.8993,201200.0
2012-11-01 13:25:00,17.47,17.49,17.46,17.48,126200.0,12.9067,12.9214,12.8993,12.914,126200.0
2012-11-01 13:30:00,17.48,17.51,17.48,17.5,233600.0,12.914,12.9362,12.914,12.9288,233600.0
2012-11-01 13:35:00,17.49,17.51,17.48,17.48,261600.0,12.9214,12.9362,12.914,12.914,261600.0
2012-11-01 13:40:00,17.48,17.49,17.45,17.48,174300.0,12.914,12.9214,12.8919,12.914,174300.0
2012-11-01 13:45:00,17.48,17.49,17.46,17.46,124200.0,12.914,12.9214,12.8993,12.8993,124200.0
2012-11-01 13:50:00,17.46,17.47,17.45,17.46,146200.0,12.8993,12.9067,12.8919,12.8993,146200.0
2012-11-01 13:55:00,17.45,17.46,17.44,17.45,200800.0,12.8919,12.8993,12.8845,12.8919,200800.0
2012-11-01 14:00:00,17.45,17.47,17.44,17.45,248600.0,12.8919,12.9067,12.8845,12.8919,248600.0
2012-11-01 14:05:00,17.44,17.46,17.44,17.46,138800.0,12.8845,12.8993,12.8845,12.8993,138800.0
2012-11-01 14:10:00,17.45,17.48,17.45,17.48,138700.0,12.8919,12.914,12.8919,12.914,138700.0
2012-11-01 14:15:00,17.48,17.5,17.47,17.49,162900.0,12.914,12.9288,12.9067,12.9214,162900.0
2012-11-01 14:20:00,17.48,17.51,17.48,17.5,199100.0,12.914,12.9362,12.914,12.9288,199100.0
2012-11-01 14:25:00,17.49,17.5,17.48,17.49,172200.0,12.9214,12.9288,12.914,12.9214,172200.0
2012-11-01 14:30:00,17.49,17.5,17.48,17.5,175900.0,12.9214,12.9288,12.914,12.9288,175900.0
2012-11-01 14:35:00,17.49,17.51,17.48,17.51,187100.0,12.9214,12.9362,12.914,12.9362,187100.0
2012-11-01 14:40:00,17.51,17.52,17.51,17.51,123200.0,12.9362,12.9436,12.9362,12.9362,123200.0
2012-11-01 14:45:00,17.51,17.52,17.47,17.5,309100.0,12.9362,12.9436,12.9067,12.9288,309100.0
2012-11-01 14:50:00,17.5,17.5,17.49,17.5,172300.0,12.9288,12.9288,12.9214,12.9288,172300.0
2012-11-01 14:55:00,17.49,17.5,17.48,17.49,224100.0,12.9214,12.9288,12.914,12.9214,224100.0
2012-11-01 15:00:00,17.49,17.5,17.47,17.49,234200.0,12.9214,12.9288,12.9067,12.9214,234200.0
2012-11-01 15:05:00,17.48,17.5,17.48,17.5,251400.0,12.914,12.9288,12.914,12.9288,251400.0
2012-11-01 15:10:00,17.5,17.5,17.46,17.47,456800.0,12.9288,12.9288,12.8993,12.9067,456800.0
2012-11-01 15:15:00,17.47,17.47,17.45,17.46,296400.0,12.9067,12.9067,12.8919,12.8993,296400.0
2012-11-01 15:20:00,17.46,17.47,17.43,17.46,396900.0,12.8993,12.9067,12.8771,12.8993,396900.0
2012-11-01 15:25:00,17.46,17.46,17.45,17.46,233800.0,12.8993,12.8993,12.8919,12.8993,233800.0
2012-11-01 15:30:00,17.46,17.47,17.44,17.47,427000.0,12.8993,12.9067,12.8845,12.9067,427000.0
2012-11-01 15:35:00,17.46,17.47,17.45,17.46,451700.0,12.8993,12.9067,12.8919,12.8993,451700.0
2012-11-01 15:40:00,17.46,17.49,17.46,17.49,387700.0,12.8993,12.9214,12.8993,12.9214,387700.0
2012-11-01 15:45:00,17.48,17.51,17.47,17.51,475600.0,12.914,12.9362,12.9067,12.9362,475600.0
2012-11-01 15:50:00,17.51,17.54,17.5,17.54,584700.0,12.9362,12.9584,12.9288,12.9584,584700.0
2012-11-01 15:55:00,17.53,17.61,17.53,17.61,1687800.0,12.951,13.0101,12.951,13.0101,1687800.0
2012-11-02 09:30:00,17.76,17.8,17.72,17.75,406600.0,13.1209,13.1505,13.0913,13.1135,406600.0
2012-11-02 09:35:00,17.75,17.84,17.73,17.76,324400.0,13.1135,13.18,13.0987,13.1209,324400.0
2012-11-02 09:40:00,17.76,17.78,17.69,17.72,177000.0,13.1209,13.1357,13.0692,13.0913,177000.0
2012-11-02 09:45:00,17.72,17.76,17.69,17.7,320900.0,13.0913,13.1209,13.0692,13.0766,320900.0
2012-11-02 09:50:00,17.7,17.73,17.68,17.69,205200.0,13.0766,13.0987,13.0618,13.0692,205200.0
2012-11-02 09:55:00,17.69,17.74,17.69,17.74,165800.0,13.0692,13.1061,13.0692,13.1061,165800.0
2012-11-02 10:00:00,17.73,17.74,17.66,17.66,262300.0,13.0987,13.1061,13.047,13.047,262300.0
2012-11-02 10:05:00,17.67,17.69,17.65,17.66,225300.0,13.0544,13.0692,13.0396,13.047,225300.0
2012-11-02 10:10:00,17.66,17.69,17.62,17.63,208600.0,13.047,13.0692,13.0175,13.0249,208600.0
2012-11-02 10:15:00,17.63,17.63,17.61,17.62,96300.0,13.0249,13.0249,13.0101,13.0175,96300.0
2012-11-02 10:20:00,17.63,17.63,17.54,17.57,323200.0,13.0249,13.0249,12.9584,12.9805,323200.0
2012-11-02 10:25:00,17.56,17.57,17.54,17.54,94500.0,12.9731,12.9805,12.9584,12.9584,94500.0
2012-11-02 10:30:00,17.54,17.65,17.54,17.65,215400.0,12.9584,13.0396,12.9584,13.0396,215400.0
2012-11-02 10:35:00,17.65,17.65,17.58,17.58,172800.0,13.0396,13.0396,12.9879,12.9879,172800.0
2012-11-02 10:40:00,17.58,17.58,17.53,17.54,235400.0,12.9879,12.9879,12.951,12.9584,235400.0
2012-11-02 10:45:00,17.54,17.59,17.52,17.59,224700.0,12.9584,12.9953,12.9436,12.9953,224700.0
2012-11-02 10:50:00,17.59,17.6,17.55,17.58,248000.0,12.9953,13.0027,12.9658,12.9879,248000.0
2012-11-02 10:55:00,17.59,17.59,17.54,17.55,179600.0,12.9953,12.9953,12.9584,12.9658,179600.0
2012-11-02 11:00:00,17.55,17.59,17.53,17.54,432500.0,12.9658,12.9953,12.951,12.9584,432500.0
2012-11-02 11:05:00,17.55,17.61,17.54,17.59,238000.0,12.9658,13.0101,12.9584,12.9953,238000.0
2012-11-02 11:10:00,17.59,17.61,17.57,17.61,92200.0,12.9953,13.0101,12.9805,13.0101,92200.0
2012-11-02 11:15:00,17.61,17.62,17.59,17.62,255100.0,13.0101,13.0175,12.9953,13.0175,255100.0
2012-11-02 11:20:00,17.62,17.66,17.61,17.64,424800.0,13.0175,13.047,13.0101,13.0322,424800.0
2012-11-02 11:25:00,17.65,17.71,17.64,17.69,410000.0,13.0396,13.084,13.0322,13.0692,410000.0
2012-11-02 11:30:00,17.7,17.7,17.67,17.68,209700.0,13.0766,13.0766,13.0544,13.0618,209700.0
2012-11-02 11:35:00,17.69,17.72,17.69,17.7,114200.0,13.0692,13.0913,13.0692,13.0766,114200.0
2012-11-02 11:40:00,17.69,17.71,17.66,17.68,73500.0,13.0692,13.084,13.047,13.0618,73500.0
2012-11-02 11:45:00,17.66,17.67,17.62,17.62,204100.0,13.047,13.0544,13.0175,13.0175,204100.0
2012-11-02 11:50:00,17.62,17.67,17.61,17.66,163000.0,13.0175,13.0544,13.0101,13.047,163000.0
2012-11-02 11:55:00,17.66,17.68,17.66,17.68,47500.0,13.047,13.0618,13.047,13.0618,47500.0
2012-11-02 12:00:00,17.67,17.68,17.66,17.66,136800.0,13.0544,13.0618,13.047,13.047,136800.0
2012-11-02 12:05:00,17.67,17.68,17.66,17.68,108300.0,13.0544,13.0618,13.047,13.0618,108300.0
2012-11-02 12:10:00,17.68,17.7,17.68,17.7,159700.0,13.0618,13.0766,13.0618,13.0766,159700.0
2012-11-02 12:15:00,17.69,17.71,17.67,17.71,250700.0,13.0692,13.084,13.0544,13.084,250700.0
2012-11-02 12:20:00,17.71,17.75,17.71,17.75,178900.0,13.084,13.1135,13.084,13.1135,178900.0
2012-11-02 12:25:00,17.75,17.79,17.75,17.76,183800.0,13.1135,13.1431,13.1135,13.1209,183800.0
2012-11-02 12:30:00,17.75,17.77,17.75,17.76,109500.0,13.1135,13.1283,13.1135,13.1209,109500.0
2012-11-02 12:35:00,17.75,17.76,17.73,17.73,96600.0,13.1135,13.1209,13.0987,13.0987,96600.0
2012-11-02 12:40:00,17.73,17.74,17.73,17.73,22900.0,13.0987,13.1061,13.0987,13.0987,22900.0
2012-11-02 12:45:00,17.73,17.74,17.71,17.71,207800.0,13.0987,13.1061,13.084,13.084,207800.0
2012-11-02 12:50:00,17.71,17.71,17.69,17.69,28600.0,13.084,13.084,13.0692,13.0692,28600.0
2012-11-02 12:55:00,17.69,17.69,17.66,17.69,86700.0,13.0692,13.0692,13.047,13.0692,86700.0
2012-11-02 13:00:00,17.69,17.7,17.67,17.68,86300.0,13.0692,13.0766,13.0544,13.0618,86300.0
2012-11-02 13:05:00,17.68,17.68,17.66,17.66,33700.0,13.0618,13.0618,13.047,13.047,33700.0
2012-11-02 13:10:00,17.66,17.68,17.66,17.68,36600.0,13.047,13.0618,13.047,13.0618,36600.0
2012-11-02 13:15:00,17.67,17.68,17.66,17.66,79400.0,13.0544,13.0618,13.047,13.047,79400.0
2012-11-02 13:20:00,17.66,17.66,17.62,17.64,255500.0,13.047,13.047,13.0175,13.0322,255500.0
2012-11-02 13:25:00,17.64,17.68,17.63,17.68,131100.0,13.0322,13.0618,13.0249,13.0618,131100.0
2012-11-02 13:30:00,17.68,17.78,17.68,17.78,314400.0,13.0618,13.1357,13.0618,13.1357,314400.0
2012-11-02 13:35:00,17.78,17.84,17.77,17.81,309900.0,13.1357,13.18,13.1283,13.1578,309900.0
2012-11-02 13:40:00,17.81,17.81,17.79,17.81,185800.0,13.1578,13.1578,13.1431,13.1578,185800.0
2012-11-02 13:45:00,17.8,17.81,17.79,17.79,47100.0,13.1505,13.1578,13.1431,13.1431,47100.0
2012-11-02 13:50:00,17.79,17.8,17.75,17.75,277700.0,13.1431,13.1505,13.1135,13.1135,277700.0
2012-11-02 13:55:00,17.76,17.77,17.75,17.75,73700.0,13.1209,13.1283,13.1135,13.1135,73700.0
2012-11-02 14:00:00,17.75,17.77,17.74,17.74,497100.0,13.1135,13.1283,13.1061,13.1061,497100.0
2012-11-02 14:05:00,17.74,17.8,17.73,17.79,497900.0,13.1061,13.1505,13.0987,13.1431,497900.0
2012-11-02 14:10:00,17.8,17.8,17.78,17.79,94400.0,13.1505,13.1505,13.1357,13.1431,94400.0
2012-11-02 14:15:00,17.78,17.79,17.78,17.78,49000.0,13.1357,13.1431,13.1357,13.1357,49000.0
2012-11-02 14:20:00,17.78,17.8,17.78,17.8,73700.0,13.1357,13.1505,13.1357,13.1505,73700.0
2012-11-02 14:25:00,17.8,17.84,17.79,17.84,163100.0,13.1505,13.18,13.1431,13.18,163100.0
2012-11-02 14:30:00,17.84,17.84,17.82,17.82,96300.0,13.18,13.18,13.1652,13.1652,96300.0
2012-11-02 14:35:00,17.82,17.83,17.75,17.75,231100.0,13.1652,13.1726,13.1135,13.1135,231100.0
2012-11-02 14:40:00,17.75,17.76,17.73,17.74,153300.0,13.1135,13.1209,13.0987,13.1061,153300.0
2012-11-02 14:45:00,17.75,17.76,17.73,17.76,243900.0,13.1135,13.1209,13.0987,13.1209,243900.0
2012-11-02 14:50:00,17.76,17.78,17.75,17.77,152200.0,13.1209,13.1357,13.1135,13.1283,152200.0
2012-11-02 14:55:00,17.77,17.77,17.74,17.76,193400.0,13.1283,13.1283,13.1061,13.1209,193400.0
2012-11-02 15:00:00,17.76,17.77,17.72,17.73,199500.0,13.1209,13.1283,13.0913,13.0987,199500.0
2012-11-02 15:05:00,17.73,17.74,17.71,17.72,113300.0,13.0987,13.1061,13.084,13.0913,113300.0
2012-11-02 15:10:00,17.71,17.73,17.7,17.73,147900.0,13.084,13.0987,13.0766,13.0987,147900.0
2012-11-02 15:15:00,17.73,17.76,17.71,17.73,261800.0,13.0987,13.1209,13.084,13.0987,261800.0
2012-11-02 15:20:00,17.73,17.75,17.71,17.72,165000.0,13.0987,13.1135,13.084,13.0913,165000.0
2012-11-02 15:25:00,17.71,17.74,17.7,17.73,174500.0,13.084,13.1061,13.0766,13.0987,174500.0
2012-11-02 15:30:00,17.73,17.74,17.69,17.72,289300.0,13.0987,13.1061,13.0692,13.0913,289300.0
2012-11-02 15:35:00,17.72,17.72,17.69,17.7,349000.0,13.0913,13.0913,13.0692,13.0766,349000.0
2012-11-02 15:40:00,17.7,17.73,17.69,17.71,276200.0,13.0766,13.0987,13.0692,13.084,276200.0
2012-11-02 15:45:00,17.72,17.73,17.65,17.68,528700.0,13.0913,13.0987,13.0396,13.0618,528700.0
2012-11-02 15:50:00,17.68,17.75,17.67,17.73,797000.0,13.0618,13.1135,13.0544,13.0987,797000.0
2012-11-02 15:55:00,17.74,17.83,17.73,17.78,2552900.0,13.1061,13.1726,13.0987,13.1357,2552900.0
2012-11-05 09:30:00,17.65,17.66,17.51,17.62,443000.0,13.0396,13.047,12.9362,13.0175,443000.0
2012-11-05 09:35:00,17.62,17.65,17.47,17.55,338200.0,13.0175,13.0396,12.9067,12.9658,338200.0
2012-11-05 09:40:00,17.55,17.55,17.46,17.47,217600.0,12.9658,12.9658,12.8993,12.9067,217600.0
2012-11-05 09:45:00,17.48,17.53,17.47,17.52,317900.0,12.914,12.951,12.9067,12.9436,317900.0
2012-11-05 09:50:00,17.52,17.52,17.47,17.48,256000.0,12.9436,12.9436,12.9067,12.914,256000.0
2012-11-05 09:55:00,17.48,17.54,17.48,17.54,323400.0,12.914,12.9584,12.914,12.9584,323400.0
2012-11-05 10:00:00,17.54,17.55,17.46,17.48,614600.0,12.9584,12.9658,12.8993,12.914,614600.0
2012-11-05 10:05:00,17.47,17.48,17.42,17.44,410000.0,12.9067,12.914,12.8697,12.8845,410000.0
2012-11-05 10:10:00,17.45,17.47,17.42,17.45,310700.0,12.8919,12.9067,12.8697,12.8919,310700.0
2012-11-05 10:15:00,17.45,17.46,17.41,17.43,302200.0,12.8919,12.8993,12.8623,12.8771,302200.0
2012-11-05 10:20:00,17.44,17.48,17.43,17.47,243700.0,12.8845,12.914,12.8771,12.9067,243700.0
2012-11-05 10:25:00,17.47,17.48,17.43,17.45,231500.0,12.9067,12.914,12.8771,12.8919,231500.0
2012-11-05 10:30:00,17.44,17.55,17.44,17.54,388500.0,12.8845,12.9658,12.8845,12.9584,388500.0
2012-11-05 10:35:00,17.53,17.58,17.5,17.58,332900.0,12.951,12.9879,12.9288,12.9879,332900.0
2012-11-05 10:40:00,17.58,17.6,17.56,17.57,160900.0,12.9879,13.0027,12.9731,12.9805,160900.0
2012-11-05 10:45:00,17.57,17.62,17.54,17.61,273300.0,12.9805,13.0175,12.9584,13.0101,273300.0
2012-11-05 10:50:00,17.61,17.66,17.6,17.63,560200.0,13.0101,13.047,13.0027,13.0249,560200.0
2012-11-05 10:55:00,17.64,17.65,17.6,17.63,202700.0,13.0322,13.0396,13.0027,13.0249,202700.0
2012-11-05 11:00:00,17.64,17.66,17.61,17.65,158400.0,13.0322,13.047,13.0101,13.0396,158400.0
2012-11-05 11:05:00,17.64,17.66,17.62,17.62,165200.0,13.0322,13.047,13.0175,13.0175,165200.0
2012-11-05 11:10:00,17.63,17.64,17.6,17.62,132500.0,13.0249,13.0322,13.0027,13.0175,132500.0
2012-11-05 11:15:00,17.62,17.62,17.59,17.6,109900.0,13.0175,13.0175,12.9953,13.0027,109900.0
2012-11-05 11:20:00,17.6,17.61,17.57,17.6,216000.0,13.0027,13.0101,12.9805,13.0027,216000.0
2012-11-05 11:25:00,17.61,17.61,17.59,17.61,103600.0,13.0101,13.0101,12.9953,13.0101,103600.0
2012-11-05 11:30:00,17.61,17.62,17.57,17.59,195800.0,13.0101,13.0175,12.9805,12.9953,195800.0
2012-11-05 11:35:00,17.59,17.6,17.56,17.58,158700.0,12.9953,13.0027,12.9731,12.9879,158700.0
2012-11-05 11:40:00,17.59,17.62,17.59,17.6,89200.0,12.9953,13.0175,12.9953,13.0027,89200.0
2012-11-05 11:45:00,17.6,17.61,17.56,17.59,106000.0,13.0027,13.0101,12.9731,12.9953,106000.0
2012-11-05 11:50:00,17.59,17.62,17.58,17.6,73600.0,12.9953,13.0175,12.9879,13.0027,73600.0
2012-11-05 11:55:00,17.59,17.61,17.59,17.6,146700.0,12.9953,13.0101,12.9953,13.0027,146700.0
2012-11-05 12:00:00,17.6,17.6,17.57,17.6,131400.0,13.0027,13.0027,12.9805,13.0027,131400.0
2012-11-05 12:05:00,17.59,17.61,17.58,17.59,62600.0,12.9953,13.0101,12.9879,12.9953,62600.0
2012-11-05 12:10:00,17.58,17.59,17.57,17.57,119400.0,12.9879,12.9953,12.9805,12.9805,119400.0
2012-11-05 12:15:00,17.57,17.57,17.53,17.53,73600.0,12.9805,12.9805,12.951,12.951,73600.0
2012-11-05 12:20:00,17.53,17.54,17.52,17.54,140600.0,12.951,12.9584,12.9436,12.9584,140600.0
2012-11-05 12:25:00,17.54,17.57,17.53,17.56,94500.0,12.9584,12.9805,12.951,12.9731,94500.0
2012-11-05 12:30:00,17.56,17.57,17.55,17.57,226700.0,12.9731,12.9805,12.9658,12.9805,226700.0
2012-11-05 12:35:00,17.56,17.57,17.54,17.55,51300.0,12.9731,12.9805,12.9584,12.9658,51300.0
2012-11-05 12:40:00,17.55,17.55,17.52,17.53,124000.0,12.9658,12.9658,12.9436,12.951,124000.0
2012-11-05 12:45:00,17.53,17.53,17.49,17.52,90800.0,12.951,12.951,12.9214,12.9436,90800.0
2012-11-05 12:50:00,17.52,17.53,17.5,17.5,108900.0,12.9436,12.951,12.9288,12.9288,108900.0
2012-11-05 12:55:00,17.5,17.51,17.5,17.51,76300.0,12.9288,12.9362,12.9288,12.9362,76300.0
2012-11-05 13:00:00,17.51,17.52,17.51,17.51,71400.0,12.9362,12.9436,12.9362,12.9362,71400.0
2012-11-05 13:05:00,17.51,17.53,17.5,17.53,162200.0,12.9362,12.951,12.9288,12.951,162200.0
2012-11-05 13:10:00,17.54,17.56,17.53,17.54,116300.0,12.9584,12.9731,12.951,12.9584,116300.0
2012-11-05 13:15:00,17.54,17.55,17.52,17.53,104500.0,12.9584,12.9658,12.9436,12.951,104500.0
2012-11-05 13:20:00,17.54,17.55,17.52,17.55,99300.0,12.9584,12.9658,12.9436,12.9658,99300.0
2012-11-05 13:25:00,17.55,17.56,17.55,17.56,90400.0,12.9658,12.9731,12.9658,12.9731,90400.0
2012-11-05 13:30:00,17.56,17.58,17.55,17.57,329900.0,12.9731,12.9879,12.9658,12.9805,329900.0
2012-11-05 13:35:00,17.58,17.6,17.57,17.6,84700.0,12.9879,13.0027,12.9805,13.0027,84700.0
2012-11-05 13:40:00,17.6,17.6,17.58,17.59,103700.0,13.0027,13.0027,12.9879,12.9953,103700.0
2012-11-05 13:45:00,17.6,17.6,17.58,17.58,68800.0,13.0027,13.0027,12.9879,12.9879,68800.0
2012-11-05 13:50:00,17.59,17.59,17.58,17.58,69200.0,12.9953,12.9953,12.9879,12.9879,69200.0
2012-11-05 13:55:00,17.58,17.59,17.57,17.57,97700.0,12.9879,12.9953,12.9805,12.9805,97700.0
2012-11-05 14:00:00,17.58,17.67,17.57,17.67,232200.0,12.9879,13.0544,12.9805,13.0544,232200.0
2012-11-05 14:05:00,17.67,17.67,17.66,17.67,71200.0,13.0544,13.0544,13.047,13.0544,71200.0
2012-11-05 14:10:00,17.67,17.67,17.64,17.64,92200.0,13.0544,13.0544,13.0322,13.0322,92200.0
2012-11-05 14:15:00,17.64,17.69,17.64,17.69,196200.0,13.0322,13.0692,13.0322,13.0692,196200.0
2012-11-05 14:20:00,17.69,17.69,17.68,17.69,48500.0,13.0692,13.0692,13.0618,13.0692,48500.0
2012-11-05 14:25:00,17.69,17.74,17.68,17.71,302100.0,13.0692,13.1061,13.0618,13.084,302100.0
2012-11-05 14:30:00,17.71,17.73,17.7,17.73,162400.0,13.084,13.0987,13.0766,13.0987,162400.0
2012-11-05 14:35:00,17.73,17.74,17.73,17.73,92400.0,13.0987,13.1061,13.0987,13.0987,92400.0
2012-11-05 14:40:00,17.73,17.77,17.73,17.76,208200.0,13.0987,13.1283,13.0987,13.1209,208200.0
2012-11-05 14:45:00,17.76,17.77,17.74,17.74,171400.0,13.1209,13.1283,13.1061,13.1061,171400.0
2012-11-05 14:50:00,17.74,17.77,17.73,17.74,149000.0,13.1061,13.1283,13.0987,13.1061,149000.0
2012-11-05 14:55:00,17.74,17.75,17.72,17.72,82800.0,13.1061,13.1135,13.0913,13.0913,82800.0
2012-11-05 15:00:00,17.72,17.73,17.7,17.71,99800.0,13.0913,13.0987,13.0766,13.084,99800.0
2012-11-05 15:05:00,17.71,17.72,17.7,17.71,80500.0,13.084,13.0913,13.0766,13.084,80500.0
2012-11-05 15:10:00,17.71,17.73,17.71,17.71,142100.0,13.084,13.0987,13.084,13.084,142100.0
2012-11-05 15:15:00,17.71,17.73,17.7,17.7,133600.0,13.084,13.0987,13.0766,13.0766,133600.0
2012-11-05 15:20:00,17.7,17.73,17.7,17.72,89600.0,13.0766,13.0987,13.0766,13.0913,89600.0
2012-11-05 15:25:00,17.72,17.73,17.68,17.68,126100.0,13.0913,13.0987,13.0618,13.0618,126100.0
2012-11-05 15:30:00,17.69,17.7,17.66,17.67,220200.0,13.0692,13.0766,13.047,13.0544,220200.0
2012-11-05 15:35:00,17.68,17.7,17.67,17.7,137400.0,13.0618,13.0766,13.0544,13.0766,137400.0
2012-11-05 15:40:00,17.7,17.73,17.69,17.73,361000.0,13.0766,13.0987,13.0692,13.0987,361000.0
2012-11-05 15:45:00,17.73,17.77,17.72,17.76,342000.0,13.0987,13.1283,13.0913,13.1209,342000.0
2012-11-05 15:50:00,17.76,17.77,17.73,17.77,672100.0,13.1209,13.1283,13.0987,13.1283,672100.0
2012-11-05 15:55:00,17.77,17.77,17.74,17.75,869300.0,13.1283,13.1283,13.1061,13.1135,869300.0
2012-11-06 09:30:00,17.84,17.9,17.83,17.9,196500.0,13.18,13.2243,13.1726,13.2243,196500.0
2012-11-06 09:35:00,17.89,17.91,17.87,17.89,119600.0,13.2169,13.2317,13.2022,13.2169,119600.0
2012-11-06 09:40:00,17.9,17.95,17.87,17.93,257000.0,13.2243,13.2613,13.2022,13.2465,257000.0
2012-11-06 09:45:00,17.92,17.95,17.9,17.94,210900.0,13.2391,13.2613,13.2243,13.2539,210900.0
2012-11-06 09:50:00,17.94,17.97,17.94,17.94,166000.0,13.2539,13.276,13.2539,13.2539,166000.0
2012-11-06 09:55:00,17.94,17.96,17.91,17.96,196600.0,13.2539,13.2687,13.2317,13.2687,196600.0
2012-11-06 10:00:00,17.96,17.99,17.92,17.98,172900.0,13.2687,13.2908,13.2391,13.2834,172900.0
2012-11-06 10:05:00,17.98,18.0,17.96,17.98,355900.0,13.2834,13.2982,13.2687,13.2834,355900.0
2012-11-06 10:10:00,17.97,18.0,17.97,17.99,119600.0,13.276,13.2982,13.276,13.2908,119600.0
2012-11-06 10:15:00,17.99,18.0,17.98,17.99,65900.0,13.2908,13.2982,13.2834,13.2908,65900.0
2012-11-06 10:20:00,17.99,18.04,17.99,18.03,217100.0,13.2908,13.3278,13.2908,13.3204,217100.0
2012-11-06 10:25:00,18.02,18.02,17.96,17.99,296200.0,13.313,13.313,13.2687,13.2908,296200.0
2012-11-06 10:30:00,18.0,18.04,17.98,17.99,386100.0,13.2982,13.3278,13.2834,13.2908,386100.0
2012-11-06 10:35:00,17.99,18.03,17.99,18.01,414400.0,13.2908,13.3204,13.2908,13.3056,414400.0
2012-11-06 10:40:00,18.02,18.02,17.98,18.0,202500.0,13.313,13.313,13.2834,13.2982,202500.0
2012-11-06 10:45:00,18.0,18.02,17.99,18.0,207500.0,13.2982,13.313,13.2908,13.2982,207500.0
2012-11-06 10:50:00,17.99,18.02,17.98,18.01,162900.0,13.2908,13.313,13.2834,13.3056,162900.0
2012-11-06 10:55:00,18.01,18.02,17.98,17.99,149100.0,13.3056,13.313,13.2834,13.2908,149100.0
2012-11-06 11:00:00,17.98,18.01,17.98,17.98,130700.0,13.2834,13.3056,13.2834,13.2834,130700.0
2012-11-06 11:05:00,17.98,18.0,17.96,17.97,105300.0,13.2834,13.2982,13.2687,13.276,105300.0
2012-11-06 11:10:00,17.97,18.03,17.96,18.03,174000.0,13.276,13.3204,13.2687,13.3204,174000.0
2012-11-06 11:15:00,18.02,18.05,18.02,18.05,108600.0,13.313,13.3351,13.313,13.3351,108600.0
2012-11-06 11:20:00,18.04,18.05,18.01,18.02,126200.0,13.3278,13.3351,13.3056,13.313,126200.0
2012-11-06 11:25:00,18.01,18.03,18.01,18.02,64700.0,13.3056,13.3204,13.3056,13.313,64700.0
2012-11-06 11:30:00,18.03,18.05,18.02,18.05,81500.0,13.3204,13.3351,13.313,13.3351,81500.0
2012-11-06 11:35:00,18.05,18.13,18.04,18.08,493200.0,13.3351,13.3943,13.3278,13.3573,493200.0
2012-11-06 11:40:00,18.08,18.15,18.08,18.15,297200.0,13.3573,13.409,13.3573,13.409,297200.0
2012-11-06 11:45:00,18.15,18.16,18.13,18.14,224500.0,13.409,13.4164,13.3943,13.4016,224500.0
2012-11-06 11:50:00,18.13,18.16,18.11,18.15,212000.0,13.3943,13.4164,13.3795,13.409,212000.0
2012-11-06 11:55:00,18.15,18.18,18.15,18.17,182400.0,13.409,13.4312,13.409,13.4238,182400.0
2012-11-06 12:00:00,18.17,18.24,18.17,18.22,528600.0,13.4238,13.4755,13.4238,13.4607,528600.0
2012-11-06 12:05:00,18.22,18.23,18.18,18.19,182100.0,13.4607,13.4681,13.4312,13.4386,182100.0
2012-11-06 12:10:00,18.18,18.2,18.14,18.15,98700.0,13.4312,13.446,13.4016,13.409,98700.0
2012-11-06 12:15:00,18.15,18.16,18.15,18.16,27700.0,13.409,13.4164,13.409,13.4164,27700.0
2012-11-06 12:20:00,18.16,18.2,18.15,18.2,167600.0,13.4164,13.446,13.409,13.446,167600.0
2012-11-06 12:25:00,18.2,18.2,18.18,18.19,88700.0,13.446,13.446,13.4312,13.4386,88700.0
2012-11-06 12:30:00,18.18,18.2,18.17,18.18,60600.0,13.4312,13.446,13.4238,13.4312,60600.0
2012-11-06 12:35:00,18.19,18.21,18.17,18.21,146700.0,13.4386,13.4534,13.4238,13.4534,146700.0
2012-11-06 12:40:00,18.2,18.22,18.18,18.18,171000.0,13.446,13.4607,13.4312,13.4312,171000.0
2012-11-06 12:45:00,18.18,18.19,18.12,18.13,231600.0,13.4312,13.4386,13.3869,13.3943,231600.0
2012-11-06 12:50:00,18.13,18.16,18.12,18.15,199300.0,13.3943,13.4164,13.3869,13.409,199300.0
2012-11-06 12:55:00,18.16,18.2,18.15,18.2,202700.0,13.4164,13.446,13.409,13.446,202700.0
2012-11-06 13:00:00,18.2,18.2,18.17,18.19,85000.0,13.446,13.446,13.4238,13.4386,85000.0
2012-11-06 13:05:00,18.18,18.22,18.18,18.21,79400.0,13.4312,13.4607,13.4312,13.4534,79400.0
2012-11-06 13:10:00,18.22,18.23,18.2,18.23,116800.0,13.4607,13.4681,13.446,13.4681,116800.0
2012-11-06 13:15:00,18.23,18.23,18.16,18.16,134800.0,13.4681,13.4681,13.4164,13.4164,134800.0
2012-11-06 13:20:00,18.16,18.19,18.15,18.17,137200.0,13.4164,13.4386,13.409,13.4238,137200.0
2012-11-06 13:25:00,18.18,18.19,18.17,18.18,99200.0,13.4312,13.4386,13.4238,13.4312,99200.0
2012-11-06 13:30:00,18.18,18.2,18.16,18.16,73600.0,13.4312,13.446,13.4164,13.4164,73600.0
2012-11-06 13:35:00,18.16,18.18,18.14,18.14,75700.0,13.4164,13.4312,13.4016,13.4016,75700.0
2012-11-06 13:40:00,18.14,18.15,18.12,18.14,60700.0,13.4016,13.409,13.3869,13.4016,60700.0
2012-11-06 13:45:00,18.14,18.14,18.12,18.14,131600.0,13.4016,13.4016,13.3869,13.4016,131600.0
2012-11-06 13:50:00,18.14,18.19,18.13,18.18,170400.0,13.4016,13.4386,13.3943,13.4312,170400.0
2012-11-06 13:55:00,18.18,18.19,18.16,18.16,76100.0,13.4312,13.4386,13.4164,13.4164,76100.0
2012-11-06 14:00:00,18.16,18.18,18.16,18.16,53400.0,13.4164,13.4312,13.4164,13.4164,53400.0
2012-11-06 14:05:00,18.16,18.17,18.15,18.16,58800.0,13.4164,13.4238,13.409,13.4164,58800.0
2012-11-06 14:10:00,18.16,18.17,18.15,18.17,87500.0,13.4164,13.4238,13.409,13.4238,87500.0
2012-11-06 14:15:00,18.17,18.17,18.16,18.17,30500.0,13.4238,13.4238,13.4164,13.4238,30500.0
2012-11-06 14:20:00,18.17,18.17,18.16,18.17,51300.0,13.4238,13.4238,13.4164,13.4238,51300.0
2012-11-06 14:25:00,18.17,18.17,18.16,18.17,40900.0,13.4238,13.4238,13.4164,13.4238,40900.0
2012-11-06 14:30:00,18.17,18.18,18.16,18.18,101500.0,13.4238,13.4312,13.4164,13.4312,101500.0
2012-11-06 14:35:00,18.18,18.19,18.17,18.19,97300.0,13.4312,13.4386,13.4238,13.4386,97300.0
2012-11-06 14:40:00,18.19,18.2,18.17,18.18,94900.0,13.4386,13.446,13.4238,13.4312,94900.0
2012-11-06 14:45:00,18.18,18.19,18.14,18.16,135900.0,13.4312,13.4386,13.4016,13.4164,135900.0
2012-11-06 14:50:00,18.15,18.16,18.13,18.14,121200.0,13.409,13.4164,13.3943,13.4016,121200.0
2012-11-06 14:55:00,18.13,18.15,18.12,18.14,86000.0,13.3943,13.409,13.3869,13.4016,86000.0
2012-11-06 15:00:00,18.14,18.15,18.12,18.12,121300.0,13.4016,13.409,13.3869,13.3869,121300.0
2012-11-06 15:05:00,18.13,18.14,18.12,18.14,71900.0,13.3943,13.4016,13.3869,13.4016,71900.0
2012-11-06 15:10:00,18.14,18.15,18.12,18.14,116500.0,13.4016,13.409,13.3869,13.4016,116500.0
2012-11-06 15:15:00,18.15,18.17,18.13,18.16,342200.0,13.409,13.4238,13.3943,13.4164,342200.0
2012-11-06 15:20:00,18.15,18.18,18.15,18.18,188300.0,13.409,13.4312,13.409,13.4312,188300.0
2012-11-06 15:25:00,18.18,18.2,18.16,18.19,268600.0,13.4312,13.446,13.4164,13.4386,268600.0
2012-11-06 15:30:00,18.18,18.19,18.16,18.18,337800.0,13.4312,13.4386,13.4164,13.4312,337800.0
2012-11-06 15:35:00,18.18,18.18,18.16,18.17,104100.0,13.4312,13.4312,13.4164,13.4238,104100.0
2012-11-06 15:40:00,18.17,18.17,18.12,18.14,349700.0,13.4238,13.4238,13.3869,13.4016,349700.0
2012-11-06 15:45:00,18.14,18.17,18.13,18.17,494800.0,13.4016,13.4238,13.3943,13.4238,494800.0
2012-11-06 15:50:00,18.17,18.17,18.15,18.16,488100.0,13.4238,13.4238,13.409,13.4164,488100.0
2012-11-06 15:55:00,18.16,18.19,18.15,18.19,984100.0,13.4164,13.4386,13.409,13.4386,984100.0
2012-11-07 09:30:00,17.58,17.64,17.19,17.23,1762100.0,12.9879,13.0322,12.6998,12.7293,1762100.0
2012-11-07 09:35:00,17.24,17.33,17.2,17.32,586200.0,12.7367,12.8032,12.7072,12.7958,586200.0
2012-11-07 09:40:00,17.32,17.44,17.25,17.44,1044400.0,12.7958,12.8845,12.7441,12.8845,1044400.0
2012-11-07 09:45:00,17.44,17.51,17.33,17.46,883600.0,12.8845,12.9362,12.8032,12.8993,883600.0
2012-11-07 09:50:00,17.47,17.48,17.41,17.41,590900.0,12.9067,12.914,12.8623,12.8623,590900.0
2012-11-07 09:55:00,17.41,17.41,17.33,17.33,347100.0,12.8623,12.8623,12.8032,12.8032,347100.0
2012-11-07 10:00:00,17.33,17.34,17.25,17.28,575400.0,12.8032,12.8106,12.7441,12.7663,575400.0
2012-11-07 10:05:00,17.26,17.29,17.24,17.26,553200.0,12.7515,12.7737,12.7367,12.7515,553200.0
2012-11-07 10:10:00,17.27,17.27,17.2,17.22,689400.0,12.7589,12.7589,12.7072,12.722,689400.0
2012-11-07 10:15:00,17.22,17.23,17.13,17.14,1408500.0,12.722,12.7293,12.6555,12.6629,1408500.0
2012-11-07 10:20:00,17.14,17.14,17.05,17.08,1188600.0,12.6629,12.6629,12.5964,12.6185,1188600.0
2012-11-07 10:25:00,17.07,17.14,17.07,17.08,695600.0,12.6111,12.6629,12.6111,12.6185,695600.0
2012-11-07 10:30:00,17.08,17.13,17.06,17.09,629700.0,12.6185,12.6555,12.6037,12.6259,629700.0
2012-11-07 10:35:00,17.08,17.11,17.06,17.1,457000.0,12.6185,12.6407,12.6037,12.6333,457000.0
2012-11-07 10:40:00,17.1,17.1,17.05,17.09,489700.0,12.6333,12.6333,12.5964,12.6259,489700.0
2012-11-07 10:45:00,17.09,17.1,17.0,17.01,741900.0,12.6259,12.6333,12.5594,12.5668,741900.0
2012-11-07 10:50:00,17.01,17.01,16.94,16.96,1105500.0,12.5668,12.5668,12.5151,12.5299,1105500.0
2012-11-07 10:55:00,16.96,16.97,16.88,16.89,529700.0,12.5299,12.5373,12.4708,12.4782,529700.0
2012-11-07 11:00:00,16.89,16.97,16.88,16.96,560200.0,12.4782,12.5373,12.4708,12.5299,560200.0
2012-11-07 11:05:00,16.95,17.01,16.9,16.95,577600.0,12.5225,12.5668,12.4855,12.5225,577600.0
2012-11-07 11:10:00,16.95,16.95,16.91,16.93,219300.0,12.5225,12.5225,12.4929,12.5077,219300.0
2012-11-07 11:15:00,16.94,16.94,16.86,16.87,594500.0,12.5151,12.5151,12.456,12.4634,594500.0
2012-11-07 11:20:00,16.87,16.9,16.81,16.83,516100.0,12.4634,12.4855,12.4191,12.4338,516100.0
2012-11-07 11:25:00,16.82,16.85,16.79,16.83,463200.0,12.4264,12.4486,12.4043,12.4338,463200.0
2012-11-07 11:30:00,16.82,16.87,16.76,16.84,608200.0,12.4264,12.4634,12.3821,12.4412,608200.0
2012-11-07 11:35:00,16.84,16.94,16.83,16.92,475400.0,12.4412,12.5151,12.4338,12.5003,475400.0
2012-11-07 11:40:00,16.91,16.98,16.89,16.9,318200.0,12.4929,12.5446,12.4782,12.4855,318200.0
2012-11-07 11:45:00,16.89,16.94,16.86,16.93,318900.0,12.4782,12.5151,12.456,12.5077,318900.0
2012-11-07 11:50:00,16.94,16.94,16.9,16.92,245300.0,12.5151,12.5151,12.4855,12.5003,245300.0
2012-11-07 11:55:00,16.92,16.97,16.92,16.96,336600.0,12.5003,12.5373,12.5003,12.5299,336600.0
2012-11-07 12:00:00,16.96,16.98,16.94,16.95,523300.0,12.5299,12.5446,12.5151,12.5225,523300.0
2012-11-07 12:05:00,16.95,16.97,16.93,16.95,297500.0,12.5225,12.5373,12.5077,12.5225,297500.0
2012-11-07 12:10:00,16.95,16.96,16.91,16.94,189100.0,12.5225,12.5299,12.4929,12.5151,189100.0
2012-11-07 12:15:00,16.94,16.99,16.93,16.99,165700.0,12.5151,12.552,12.5077,12.552,165700.0
2012-11-07 12:20:00,16.99,17.01,16.93,16.95,437400.0,12.552,12.5668,12.5077,12.5225,437400.0
2012-11-07 12:25:00,16.95,16.96,16.93,16.94,116500.0,12.5225,12.5299,12.5077,12.5151,116500.0
2012-11-07 12:30:00,16.93,16.94,16.9,16.91,386500.0,12.5077,12.5151,12.4855,12.4929,386500.0
2012-11-07 12:35:00,16.91,16.93,16.91,16.92,381900.0,12.4929,12.5077,12.4929,12.5003,381900.0
2012-11-07 12:40:00,16.93,16.93,16.87,16.91,316200.0,12.5077,12.5077,12.4634,12.4929,316200.0
2012-11-07 12:45:00,16.91,16.94,16.9,16.9,197600.0,12.4929,12.5151,12.4855,12.4855,197600.0
2012-11-07 12:50:00,16.9,16.91,16.86,16.87,201800.0,12.4855,12.4929,12.456,12.4634,201800.0
2012-11-07 12:55:00,16.87,16.89,16.85,16.88,146800.0,12.4634,12.4782,12.4486,12.4708,146800.0
2012-11-07 13:00:00,16.89,16.91,16.88,16.89,106300.0,12.4782,12.4929,12.4708,12.4782,106300.0
2012-11-07 13:05:00,16.89,16.99,16.89,16.98,537900.0,12.4782,12.552,12.4782,12.5446,537900.0
2012-11-07 13:10:00,16.98,16.99,16.95,16.95,144700.0,12.5446,12.552,12.5225,12.5225,144700.0
2012-11-07 13:15:00,16.96,16.96,16.87,16.88,178700.0,12.5299,12.5299,12.4634,12.4708,178700.0
2012-11-07 13:20:00,16.88,16.9,16.87,16.87,118800.0,12.4708,12.4855,12.4634,12.4634,118800.0
2012-11-07 13:25:00,16.88,16.88,16.87,16.88,42100.0,12.4708,12.4708,12.4634,12.4708,42100.0
2012-11-07 13:30:00,16.87,16.93,16.86,16.89,287700.0,12.4634,12.5077,12.456,12.4782,287700.0
2012-11-07 13:35:00,16.88,16.91,16.87,16.89,162700.0,12.4708,12.4929,12.4634,12.4782,162700.0
2012-11-07 13:40:00,16.89,16.89,16.85,16.85,287300.0,12.4782,12.4782,12.4486,12.4486,287300.0
2012-11-07 13:45:00,16.85,16.86,16.83,16.85,332500.0,12.4486,12.456,12.4338,12.4486,332500.0
2012-11-07 13:50:00,16.85,16.92,16.85,16.91,479800.0,12.4486,12.5003,12.4486,12.4929,479800.0
2012-11-07 13:55:00,16.9,16.91,16.86,16.88,361100.0,12.4855,12.4929,12.456,12.4708,361100.0
2012-11-07 14:00:00,16.87,16.91,16.86,16.9,270700.0,12.4634,12.4929,12.456,12.4855,270700.0
2012-11-07 14:05:00,16.9,16.91,16.88,16.9,208100.0,12.4855,12.4929,12.4708,12.4855,208100.0
2012-11-07 14:10:00,16.91,16.91,16.85,16.86,320300.0,12.4929,12.4929,12.4486,12.456,320300.0
2012-11-07 14:15:00,16.86,16.86,16.83,16.84,225000.0,12.456,12.456,12.4338,12.4412,225000.0
2012-11-07 14:20:00,16.84,16.84,16.8,16.83,289900.0,12.4412,12.4412,12.4117,12.4338,289900.0
2012-11-07 14:25:00,16.82,16.84,16.82,16.84,145800.0,12.4264,12.4412,12.4264,12.4412,145800.0
2012-11-07 14:30:00,16.84,16.84,16.78,16.79,249900.0,12.4412,12.4412,12.3969,12.4043,249900.0
2012-11-07 14:35:00,16.79,16.8,16.74,16.76,432500.0,12.4043,12.4117,12.3673,12.3821,432500.0
2012-11-07 14:40:00,16.76,16.76,16.74,16.76,218700.0,12.3821,12.3821,12.3673,12.3821,218700.0
2012-11-07 14:45:00,16.76,16.79,16.75,16.77,222600.0,12.3821,12.4043,12.3747,12.3895,222600.0
2012-11-07 14:50:00,16.77,16.77,16.73,16.74,740300.0,12.3895,12.3895,12.3599,12.3673,740300.0
2012-11-07 14:55:00,16.74,16.79,16.73,16.78,293000.0,12.3673,12.4043,12.3599,12.3969,293000.0
2012-11-07 15:00:00,16.78,16.79,16.73,16.73,332400.0,12.3969,12.4043,12.3599,12.3599,332400.0
2012-11-07 15:05:00,16.73,16.74,16.7,16.72,477700.0,12.3599,12.3673,12.3378,12.3526,477700.0
2012-11-07 15:10:00,16.71,16.76,16.71,16.75,578400.0,12.3452,12.3821,12.3452,12.3747,578400.0
2012-11-07 15:15:00,16.74,16.75,16.72,16.73,245900.0,12.3673,12.3747,12.3526,12.3599,245900.0
2012-11-07 15:20:00,16.73,16.74,16.68,16.71,576300.0,12.3599,12.3673,12.323,12.3452,576300.0
2012-11-07 15:25:00,16.71,16.86,16.69,16.84,1178300.0,12.3452,12.456,12.3304,12.4412,1178300.0
2012-11-07 15:30:00,16.83,16.86,16.77,16.81,843700.0,12.4338,12.456,12.3895,12.4191,843700.0
2012-11-07 15:35:00,16.81,16.82,16.73,16.74,649300.0,12.4191,12.4264,12.3599,12.3673,649300.0
2012-11-07 15:40:00,16.73,16.75,16.72,16.73,628900.0,12.3599,12.3747,12.3526,12.3599,628900.0
2012-11-07 15:45:00,16.73,16.74,16.65,16.67,1222800.0,12.3599,12.3673,12.3008,12.3156,1222800.0
2012-11-07 15:50:00,16.66,16.75,16.66,16.75,1133800.0,12.3082,12.3747,12.3082,12.3747,1133800.0
2012-11-07 15:55:00,16.74,16.75,16.64,16.64,3031300.0,12.3673,12.3747,12.2935,12.2935,3031300.0
2012-11-08 09:30:00,16.77,16.82,16.74,16.78,763400.0,12.3895,12.4264,12.3673,12.3969,763400.0
2012-11-08 09:35:00,16.79,16.96,16.78,16.96,438600.0,12.4043,12.5299,12.3969,12.5299,438600.0
2012-11-08 09:40:00,16.96,17.01,16.91,16.92,595800.0,12.5299,12.5668,12.4929,12.5003,595800.0
2012-11-08 09:45:00,16.92,16.98,16.91,16.95,333600.0,12.5003,12.5446,12.4929,12.5225,333600.0
2012-11-08 09:50:00,16.94,16.95,16.85,16.87,295200.0,12.5151,12.5225,12.4486,12.4634,295200.0
2012-11-08 09:55:00,16.87,16.9,16.78,16.8,380000.0,12.4634,12.4855,12.3969,12.4117,380000.0
2012-11-08 10:00:00,16.8,16.84,16.77,16.8,228400.0,12.4117,12.4412,12.3895,12.4117,228400.0
2012-11-08 10:05:00,16.8,16.82,16.73,16.77,553000.0,12.4117,12.4264,12.3599,12.3895,553000.0
2012-11-08 10:10:00,16.77,16.84,16.77,16.79,386900.0,12.3895,12.4412,12.3895,12.4043,386900.0
2012-11-08 10:15:00,16.79,16.79,16.7,16.72,378200.0,12.4043,12.4043,12.3378,12.3526,378200.0
2012-11-08 10:20:00,16.73,16.73,16.63,16.64,411600.0,12.3599,12.3599,12.2861,12.2935,411600.0
2012-11-08 10:25:00,16.65,16.73,16.64,16.73,236800.0,12.3008,12.3599,12.2935,12.3599,236800.0
2012-11-08 10:30:00,16.73,16.73,16.67,16.71,618400.0,12.3599,12.3599,12.3156,12.3452,618400.0
2012-11-08 10:35:00,16.71,16.75,16.69,16.73,252300.0,12.3452,12.3747,12.3304,12.3599,252300.0
2012-11-08 10:40:00,16.73,16.76,16.64,16.68,471500.0,12.3599,12.3821,12.2935,12.323,471500.0
2012-11-08 10:45:00,16.67,16.7,16.65,16.66,167100.0,12.3156,12.3378,12.3008,12.3082,167100.0
2012-11-08 10:50:00,16.67,16.72,16.64,16.7,224500.0,12.3156,12.3526,12.2935,12.3378,224500.0
2012-11-08 10:55:00,16.71,16.72,16.63,16.7,206500.0,12.3452,12.3526,12.2861,12.3378,206500.0
2012-11-08 11:00:00,16.7,16.73,16.64,16.67,195700.0,12.3378,12.3599,12.2935,12.3156,195700.0
2012-11-08 11:05:00,16.67,16.74,16.66,16.71,262300.0,12.3156,12.3673,12.3082,12.3452,262300.0
2012-11-08 11:10:00,16.7,16.72,16.69,16.71,139900.0,12.3378,12.3526,12.3304,12.3452,139900.0
2012-11-08 11:15:00,16.71,16.72,16.67,16.67,216900.0,12.3452,12.3526,12.3156,12.3156,216900.0
2012-11-08 11:20:00,16.67,16.7,16.66,16.7,142100.0,12.3156,12.3378,12.3082,12.3378,142100.0
2012-11-08 11:25:00,16.71,16.73,16.68,16.71,156000.0,12.3452,12.3599,12.323,12.3452,156000.0
2012-11-08 11:30:00,16.7,16.73,16.68,16.68,164900.0,12.3378,12.3599,12.323,12.323,164900.0
2012-11-08 11:35:00,16.68,16.69,16.65,16.67,149400.0,12.323,12.3304,12.3008,12.3156,149400.0
2012-11-08 11:40:00,16.68,16.68,16.62,16.64,253800.0,12.323,12.323,12.2787,12.2935,253800.0
2012-11-08 11:45:00,16.65,16.66,16.63,16.64,43900.0,12.3008,12.3082,12.2861,12.2935,43900.0
2012-11-08 11:50:00,16.65,16.69,16.63,16.69,190200.0,12.3008,12.3304,12.2861,12.3304,190200.0
2012-11-08 11:55:00,16.69,16.76,16.69,16.75,542100.0,12.3304,12.3821,12.3304,12.3747,542100.0
2012-11-08 12:00:00,16.75,16.75,16.7,16.73,179600.0,12.3747,12.3747,12.3378,12.3599,179600.0
2012-11-08 12:05:00,16.73,16.74,16.7,16.7,110900.0,12.3599,12.3673,12.3378,12.3378,110900.0
2012-11-08 12:10:00,16.71,16.71,16.62,16.66,223400.0,12.3452,12.3452,12.2787,12.3082,223400.0
2012-11-08 12:15:00,16.66,16.67,16.61,16.62,114100.0,12.3082,12.3156,12.2713,12.2787,114100.0
2012-11-08 12:20:00,16.62,16.7,16.61,16.68,225800.0,12.2787,12.3378,12.2713,12.323,225800.0
2012-11-08 12:25:00,16.68,16.68,16.64,16.67,91700.0,12.323,12.323,12.2935,12.3156,91700.0
2012-11-08 12:30:00,16.67,16.68,16.65,16.66,79400.0,12.3156,12.323,12.3008,12.3082,79400.0
2012-11-08 12:35:00,16.66,16.67,16.61,16.65,116100.0,12.3082,12.3156,12.2713,12.3008,116100.0
2012-11-08 12:40:00,16.65,16.67,16.64,16.65,50000.0,12.3008,12.3156,12.2935,12.3008,50000.0
2012-11-08 12:45:00,16.64,16.64,16.6,16.63,181000.0,12.2935,12.2935,12.2639,12.2861,181000.0
2012-11-08 12:50:00,16.63,16.66,16.62,16.64,55400.0,12.2861,12.3082,12.2787,12.2935,55400.0
2012-11-08 12:55:00,16.65,16.67,16.62,16.63,126100.0,12.3008,12.3156,12.2787,12.2861,126100.0
2012-11-08 13:00:00,16.63,16.64,16.61,16.62,58100.0,12.2861,12.2935,12.2713,12.2787,58100.0
2012-11-08 13:05:00,16.62,16.63,16.6,16.61,131500.0,12.2787,12.2861,12.2639,12.2713,131500.0
2012-11-08 13:10:00,16.61,16.61,16.55,16.57,267500.0,12.2713,12.2713,12.227,12.2417,267500.0
2012-11-08 13:15:00,16.57,16.63,16.55,16.62,366000.0,12.2417,12.2861,12.227,12.2787,366000.0
2012-11-08 13:20:00,16.62,16.64,16.6,16.61,189800.0,12.2787,12.2935,12.2639,12.2713,189800.0
2012-11-08 13:25:00,16.6,16.61,16.51,16.52,407700.0,12.2639,12.2713,12.1974,12.2048,407700.0
2012-11-08 13:30:00,16.53,16.58,16.51,16.58,235400.0,12.2122,12.2491,12.1974,12.2491,235400.0
2012-11-08 13:35:00,16.58,16.61,16.57,16.57,127300.0,12.2491,12.2713,12.2417,12.2417,127300.0
2012-11-08 13:40:00,16.57,16.59,16.55,16.58,82400.0,12.2417,12.2565,12.227,12.2491,82400.0
2012-11-08 13:45:00,16.57,16.62,16.56,16.62,120800.0,12.2417,12.2787,12.2344,12.2787,120800.0
2012-11-08 13:50:00,16.62,16.65,16.6,16.64,144700.0,12.2787,12.3008,12.2639,12.2935,144700.0
2012-11-08 13:55:00,16.65,16.69,16.63,16.68,168000.0,12.3008,12.3304,12.2861,12.323,168000.0
2012-11-08 14:00:00,16.68,16.68,16.61,16.63,180500.0,12.323,12.323,12.2713,12.2861,180500.0
2012-11-08 14:05:00,16.63,16.63,16.59,16.62,91300.0,12.2861,12.2861,12.2565,12.2787,91300.0
2012-11-08 14:10:00,16.62,16.67,16.61,16.66,94800.0,12.2787,12.3156,12.2713,12.3082,94800.0
2012-11-08 14:15:00,16.67,16.69,16.64,16.65,179700.0,12.3156,12.3304,12.2935,12.3008,179700.0
2012-11-08 14:20:00,16.64,16.65,16.62,16.64,84400.0,12.2935,12.3008,12.2787,12.2935,84400.0
2012-11-08 14:25:00,16.64,16.66,16.63,16.64,84500.0,12.2935,12.3082,12.2861,12.2935,84500.0
2012-11-08 14:30:00,16.64,16.64,16.61,16.62,91200.0,12.2935,12.2935,12.2713,12.2787,91200.0
2012-11-08 14:35:00,16.61,16.63,16.6,16.61,89800.0,12.2713,12.2861,12.2639,12.2713,89800.0
2012-11-08 14:40:00,16.6,16.64,16.6,16.63,85600.0,12.2639,12.2935,12.2639,12.2861,85600.0
2012-11-08 14:45:00,16.62,16.65,16.61,16.64,142000.0,12.2787,12.3008,12.2713,12.2935,142000.0
2012-11-08 14:50:00,16.65,16.66,16.61,16.63,159500.0,12.3008,12.3082,12.2713,12.2861,159500.0
2012-11-08 14:55:00,16.62,16.65,16.61,16.61,76700.0,12.2787,12.3008,12.2713,12.2713,76700.0
2012-11-08 15:00:00,16.62,16.64,16.6,16.64,127500.0,12.2787,12.2935,12.2639,12.2935,127500.0
2012-11-08 15:05:00,16.64,16.66,16.62,16.63,85200.0,12.2935,12.3082,12.2787,12.2861,85200.0
2012-11-08 15:10:00,16.63,16.69,16.63,16.67,245500.0,12.2861,12.3304,12.2861,12.3156,245500.0
2012-11-08 15:15:00,16.66,16.73,16.66,16.72,295000.0,12.3082,12.3599,12.3082,12.3526,295000.0
2012-11-08 15:20:00,16.72,16.73,16.66,16.66,207000.0,12.3526,12.3599,12.3082,12.3082,207000.0
2012-11-08 15:25:00,16.67,16.68,16.65,16.65,192300.0,12.3156,12.323,12.3008,12.3008,192300.0
2012-11-08 15:30:00,16.65,16.66,16.59,16.62,286700.0,12.3008,12.3082,12.2565,12.2787,286700.0
2012-11-08 15:35:00,16.62,16.64,16.6,16.62,226600.0,12.2787,12.2935,12.2639,12.2787,226600.0
2012-11-08 15:40:00,16.62,16.63,16.58,16.61,202000.0,12.2787,12.2861,12.2491,12.2713,202000.0
2012-11-08 15:45:00,16.6,16.61,16.55,16.56,508200.0,12.2639,12.2713,12.227,12.2344,508200.0
2012-11-08 15:50:00,16.56,16.6,16.56,16.6,416600.0,12.2344,12.2639,12.2344,12.2639,416600.0
2012-11-08 15:55:00,16.59,16.6,16.52,16.53,1903200.0,12.2565,12.2639,12.2048,12.2122,1903200.0
2012-11-09 09:30:00,16.42,16.48,16.3,16.4,474600.0,12.1309,12.1753,12.0423,12.1161,474600.0
2012-11-09 09:35:00,16.41,16.48,16.34,16.34,453000.0,12.1235,12.1753,12.0718,12.0718,453000.0
2012-11-09 09:40:00,16.34,16.45,16.34,16.44,400000.0,12.0718,12.1531,12.0718,12.1457,400000.0
2012-11-09 09:45:00,16.44,16.44,16.32,16.33,309700.0,12.1457,12.1457,12.057,12.0644,309700.0
2012-11-09 09:50:00,16.33,16.38,16.32,16.37,140200.0,12.0644,12.1014,12.057,12.094,140200.0
2012-11-09 09:55:00,16.37,16.44,16.33,16.38,296300.0,12.094,12.1457,12.0644,12.1014,296300.0
2012-11-09 10:00:00,16.38,16.5,16.36,16.5,439800.0,12.1014,12.19,12.0866,12.19,439800.0
2012-11-09 10:05:00,16.5,16.58,16.42,16.53,319100.0,12.19,12.2491,12.1309,12.2122,319100.0
2012-11-09 10:10:00,16.54,16.6,16.49,16.6,703100.0,12.2196,12.2639,12.1826,12.2639,703100.0
2012-11-09 10:15:00,16.6,16.66,16.59,16.66,677200.0,12.2639,12.3082,12.2565,12.3082,677200.0
2012-11-09 10:20:00,16.66,16.76,16.64,16.75,395500.0,12.3082,12.3821,12.2935,12.3747,395500.0
2012-11-09 10:25:00,16.76,16.77,16.7,16.73,372800.0,12.3821,12.3895,12.3378,12.3599,372800.0
2012-11-09 10:30:00,16.73,16.73,16.65,16.67,418200.0,12.3599,12.3599,12.3008,12.3156,418200.0
2012-11-09 10:35:00,16.67,16.71,16.67,16.67,217700.0,12.3156,12.3452,12.3156,12.3156,217700.0
2012-11-09 10:40:00,16.68,16.75,16.67,16.75,231800.0,12.323,12.3747,12.3156,12.3747,231800.0
2012-11-09 10:45:00,16.74,16.75,16.69,16.7,266000.0,12.3673,12.3747,12.3304,12.3378,266000.0
2012-11-09 10:50:00,16.69,16.75,16.67,16.73,256300.0,12.3304,12.3747,12.3156,12.3599,256300.0
2012-11-09 10:55:00,16.73,16.75,16.69,16.71,184000.0,12.3599,12.3747,12.3304,12.3452,184000.0
2012-11-09 11:00:00,16.71,16.75,16.69,16.74,195500.0,12.3452,12.3747,12.3304,12.3673,195500.0
2012-11-09 11:05:00,16.74,16.84,16.74,16.84,391600.0,12.3673,12.4412,12.3673,12.4412,391600.0
2012-11-09 11:10:00,16.84,16.84,16.77,16.77,210800.0,12.4412,12.4412,12.3895,12.3895,210800.0
2012-11-09 11:15:00,16.78,16.84,16.78,16.82,130100.0,12.3969,12.4412,12.3969,12.4264,130100.0
2012-11-09 11:20:00,16.81,16.82,16.76,16.79,348700.0,12.4191,12.4264,12.3821,12.4043,348700.0
2012-11-09 11:25:00,16.79,16.85,16.79,16.84,181600.0,12.4043,12.4486,12.4043,12.4412,181600.0
2012-11-09 11:30:00,16.84,16.85,16.81,16.82,188800.0,12.4412,12.4486,12.4191,12.4264,188800.0
2012-11-09 11:35:00,16.82,16.89,16.78,16.86,284300.0,12.4264,12.4782,12.3969,12.456,284300.0
2012-11-09 11:40:00,16.86,16.9,16.86,16.9,160200.0,12.456,12.4855,12.456,12.4855,160200.0
2012-11-09 11:45:00,16.9,16.95,16.89,16.94,251000.0,12.4855,12.5225,12.4782,12.5151,251000.0
2012-11-09 11:50:00,16.94,16.94,16.88,16.89,167700.0,12.5151,12.5151,12.4708,12.4782,167700.0
2012-11-09 11:55:00,16.89,16.89,16.88,16.89,114100.0,12.4782,12.4782,12.4708,12.4782,114100.0
2012-11-09 12:00:00,16.89,16.95,16.89,16.94,310400.0,12.4782,12.5225,12.4782,12.5151,310400.0
2012-11-09 12:05:00,16.94,16.94,16.91,16.91,127400.0,12.5151,12.5151,12.4929,12.4929,127400.0
2012-11-09 12:10:00,16.92,16.97,16.92,16.95,216200.0,12.5003,12.5373,12.5003,12.5225,216200.0
2012-11-09 12:15:00,16.95,16.98,16.95,16.97,137500.0,12.5225,12.5446,12.5225,12.5373,137500.0
2012-11-09 12:20:00,16.96,16.97,16.94,16.94,100700.0,12.5299,12.5373,12.5151,12.5151,100700.0
2012-11-09 12:25:00,16.95,16.97,16.94,16.96,218400.0,12.5225,12.5373,12.5151,12.5299,218400.0
2012-11-09 12:30:00,16.96,16.96,16.93,16.94,76900.0,12.5299,12.5299,12.5077,12.5151,76900.0
2012-11-09 12:35:00,16.94,16.94,16.89,16.89,154900.0,12.5151,12.5151,12.4782,12.4782,154900.0
2012-11-09 12:40:00,16.9,16.91,16.87,16.87,78400.0,12.4855,12.4929,12.4634,12.4634,78400.0
2012-11-09 12:45:00,16.87,16.89,16.87,16.89,82700.0,12.4634,12.4782,12.4634,12.4782,82700.0
2012-11-09 12:50:00,16.89,16.9,16.86,16.88,127900.0,12.4782,12.4855,12.456,12.4708,127900.0
2012-11-09 12:55:00,16.87,16.88,16.84,16.86,136300.0,12.4634,12.4708,12.4412,12.456,136300.0
2012-11-09 13:00:00,16.86,16.91,16.84,16.88,371300.0,12.456,12.4929,12.4412,12.4708,371300.0
2012-11-09 13:05:00,16.88,16.88,16.82,16.87,187100.0,12.4708,12.4708,12.4264,12.4634,187100.0
2012-11-09 13:10:00,16.87,16.87,16.72,16.74,379200.0,12.4634,12.4634,12.3526,12.3673,379200.0
2012-11-09 13:15:00,16.74,16.8,16.74,16.8,291500.0,12.3673,12.4117,12.3673,12.4117,291500.0
2012-11-09 13:20:00,16.8,16.8,16.73,16.73,155800.0,12.4117,12.4117,12.3599,12.3599,155800.0
2012-11-09 13:25:00,16.72,16.74,16.65,16.65,403500.0,12.3526,12.3673,12.3008,12.3008,403500.0
2012-11-09 13:30:00,16.66,16.72,16.65,16.7,362800.0,12.3082,12.3526,12.3008,12.3378,362800.0
2012-11-09 13:35:00,16.71,16.71,16.65,16.68,300400.0,12.3452,12.3452,12.3008,12.323,300400.0
2012-11-09 13:40:00,16.68,16.7,16.63,16.69,230700.0,12.323,12.3378,12.2861,12.3304,230700.0
2012-11-09 13:45:00,16.7,16.71,16.68,16.68,106100.0,12.3378,12.3452,12.323,12.323,106100.0
2012-11-09 13:50:00,16.68,16.74,16.67,16.7,168700.0,12.323,12.3673,12.3156,12.3378,168700.0
2012-11-09 13:55:00,16.7,16.72,16.68,16.72,111100.0,12.3378,12.3526,12.323,12.3526,111100.0
2012-11-09 14:00:00,16.71,16.73,16.67,16.67,226100.0,12.3452,12.3599,12.3156,12.3156,226100.0
2012-11-09 14:05:00,16.67,16.69,16.65,16.68,157100.0,12.3156,12.3304,12.3008,12.323,157100.0
2012-11-09 14:10:00,16.67,16.7,16.67,16.7,95900.0,12.3156,12.3378,12.3156,12.3378,95900.0
2012-11-09 14:15:00,16.7,16.75,16.7,16.7,126100.0,12.3378,12.3747,12.3378,12.3378,126100.0
2012-11-09 14:20:00,16.7,16.72,16.7,16.71,75000.0,12.3378,12.3526,12.3378,12.3452,75000.0
2012-11-09 14:25:00,16.71,16.72,16.69,16.72,52600.0,12.3452,12.3526,12.3304,12.3526,52600.0
2012-11-09 14:30:00,16.72,16.77,16.71,16.76,111100.0,12.3526,12.3895,12.3452,12.3821,111100.0
2012-11-09 14:35:00,16.76,16.79,16.73,16.74,132600.0,12.3821,12.4043,12.3599,12.3673,132600.0
2012-11-09 14:40:00,16.74,16.78,16.72,16.76,296300.0,12.3673,12.3969,12.3526,12.3821,296300.0
2012-11-09 14:45:00,16.76,16.76,16.72,16.73,112900.0,12.3821,12.3821,12.3526,12.3599,112900.0
2012-11-09 14:50:00,16.73,16.76,16.72,16.73,194600.0,12.3599,12.3821,12.3526,12.3599,194600.0
2012-11-09 14:55:00,16.72,16.73,16.7,16.72,72400.0,12.3526,12.3599,12.3378,12.3526,72400.0
2012-11-09 15:00:00,16.71,16.73,16.68,16.7,166800.0,12.3452,12.3599,12.323,12.3378,166800.0
2012-11-09 15:05:00,16.69,16.71,16.66,16.69,190500.0,12.3304,12.3452,12.3082,12.3304,190500.0
2012-11-09 15:10:00,16.68,16.73,16.68,16.7,144800.0,12.323,12.3599,12.323,12.3378,144800.0
2012-11-09 15:15:00,16.7,16.71,16.66,16.66,145900.0,12.3378,12.3452,12.3082,12.3082,145900.0
2012-11-09 15:20:00,16.67,16.7,16.66,16.68,118700.0,12.3156,12.3378,12.3082,12.323,118700.0
2012-11-09 15:25:00,16.68,16.69,16.66,16.69,168800.0,12.323,12.3304,12.3082,12.3304,168800.0
2012-11-09 15:30:00,16.69,16.69,16.65,16.66,267800.0,12.3304,12.3304,12.3008,12.3082,267800.0
2012-11-09 15:35:00,16.66,16.68,16.64,16.66,425200.0,12.3082,12.323,12.2935,12.3082,425200.0
2012-11-09 15:40:00,16.67,16.72,16.65,16.7,190300.0,12.3156,12.3526,12.3008,12.3378,190300.0
2012-11-09 15:45:00,16.71,16.76,16.7,16.7,331100.0,12.3452,12.3821,12.3378,12.3378,331100.0
2012-11-09 15:50:00,16.7,16.72,16.64,16.66,397500.0,12.3378,12.3526,12.2935,12.3082,397500.0
2012-11-09 15:55:00,16.66,16.67,16.6,16.62,1059700.0,12.3082,12.3156,12.2639,12.2787,1059700.0
2012-11-12 09:30:00,16.7,16.75,16.64,16.69,278800.0,12.3378,12.3747,12.2935,12.3304,278800.0
2012-11-12 09:35:00,16.69,16.7,16.59,16.69,199300.0,12.3304,12.3378,12.2565,12.3304,199300.0
2012-11-12 09:40:00,16.69,16.77,16.64,16.72,240700.0,12.3304,12.3895,12.2935,12.3526,240700.0
2012-11-12 09:45:00,16.72,16.77,16.68,16.73,558300.0,12.3526,12.3895,12.323,12.3599,558300.0
2012-11-12 09:50:00,16.72,16.74,16.64,16.66,111600.0,12.3526,12.3673,12.2935,12.3082,111600.0
2012-11-12 09:55:00,16.66,16.68,16.64,16.68,104700.0,12.3082,12.323,12.2935,12.323,104700.0
2012-11-12 10:00:00,16.68,16.71,16.66,16.68,93500.0,12.323,12.3452,12.3082,12.323,93500.0
2012-11-12 10:05:00,16.69,16.7,16.65,16.67,123400.0,12.3304,12.3378,12.3008,12.3156,123400.0
2012-11-12 10:10:00,16.67,16.73,16.62,16.62,196100.0,12.3156,12.3599,12.2787,12.2787,196100.0
2012-11-12 10:15:00,16.63,16.65,16.63,16.65,53300.0,12.2861,12.3008,12.2861,12.3008,53300.0
2012-11-12 10:20:00,16.65,16.66,16.61,16.62,78300.0,12.3008,12.3082,12.2713,12.2787,78300.0
2012-11-12 10:25:00,16.63,16.67,16.62,16.66,202900.0,12.2861,12.3156,12.2787,12.3082,202900.0
2012-11-12 10:30:00,16.66,16.71,16.65,16.71,97000.0,12.3082,12.3452,12.3008,12.3452,97000.0
2012-11-12 10:35:00,16.71,16.72,16.7,16.72,61000.0,12.3452,12.3526,12.3378,12.3526,61000.0
2012-11-12 10:40:00,16.71,16.73,16.69,16.7,112100.0,12.3452,12.3599,12.3304,12.3378,112100.0
2012-11-12 10:45:00,16.7,16.71,16.67,16.69,113600.0,12.3378,12.3452,12.3156,12.3304,113600.0
2012-11-12 10:50:00,16.69,16.71,16.66,16.66,102200.0,12.3304,12.3452,12.3082,12.3082,102200.0
2012-11-12 10:55:00,16.67,16.69,16.66,16.67,234000.0,12.3156,12.3304,12.3082,12.3156,234000.0
2012-11-12 11:00:00,16.67,16.68,16.65,16.66,74000.0,12.3156,12.323,12.3008,12.3082,74000.0
2012-11-12 11:05:00,16.67,16.7,16.67,16.69,61100.0,12.3156,12.3378,12.3156,12.3304,61100.0
2012-11-12 11:10:00,16.69,16.7,16.68,16.69,39800.0,12.3304,12.3378,12.323,12.3304,39800.0
2012-11-12 11:15:00,16.69,16.7,16.66,16.67,70200.0,12.3304,12.3378,12.3082,12.3156,70200.0
2012-11-12 11:20:00,16.68,16.71,16.67,16.7,69600.0,12.323,12.3452,12.3156,12.3378,69600.0
2012-11-12 11:25:00,16.7,16.73,16.68,16.71,53300.0,12.3378,12.3599,12.323,12.3452,53300.0
2012-11-12 11:30:00,16.71,16.72,16.69,16.7,78900.0,12.3452,12.3526,12.3304,12.3378,78900.0
2012-11-12 11:35:00,16.71,16.71,16.69,16.71,48000.0,12.3452,12.3452,12.3304,12.3452,48000.0
2012-11-12 11:40:00,16.71,16.72,16.67,16.69,55200.0,12.3452,12.3526,12.3156,12.3304,55200.0
2012-11-12 11:45:00,16.69,16.7,16.67,16.67,72000.0,12.3304,12.3378,12.3156,12.3156,72000.0
2012-11-12 11:50:00,16.66,16.68,16.64,16.64,137600.0,12.3082,12.323,12.2935,12.2935,137600.0
2012-11-12 11:55:00,16.64,16.66,16.63,16.65,75500.0,12.2935,12.3082,12.2861,12.3008,75500.0
2012-11-12 12:00:00,16.64,16.68,16.64,16.68,121900.0,12.2935,12.323,12.2935,12.323,121900.0
2012-11-12 12:05:00,16.68,16.7,16.66,16.7,73300.0,12.323,12.3378,12.3082,12.3378,73300.0
2012-11-12 12:10:00,16.7,16.7,16.68,16.7,26200.0,12.3378,12.3378,12.323,12.3378,26200.0
2012-11-12 12:15:00,16.7,16.72,16.69,16.71,45000.0,12.3378,12.3526,12.3304,12.3452,45000.0
2012-11-12 12:20:00,16.72,16.76,16.71,16.75,148000.0,12.3526,12.3821,12.3452,12.3747,148000.0
2012-11-12 12:25:00,16.75,16.76,16.72,16.73,113400.0,12.3747,12.3821,12.3526,12.3599,113400.0
2012-11-12 12:30:00,16.73,16.75,16.72,16.74,84800.0,12.3599,12.3747,12.3526,12.3673,84800.0
2012-11-12 12:35:00,16.74,16.81,16.74,16.8,276000.0,12.3673,12.4191,12.3673,12.4117,276000.0
2012-11-12 12:40:00,16.8,16.84,16.8,16.83,151200.0,12.4117,12.4412,12.4117,12.4338,151200.0
2012-11-12 12:45:00,16.83,16.83,16.76,16.76,80400.0,12.4338,12.4338,12.3821,12.3821,80400.0
2012-11-12 12:50:00,16.77,16.79,16.76,16.79,43800.0,12.3895,12.4043,12.3821,12.4043,43800.0
2012-11-12 12:55:00,16.79,16.8,16.78,16.78,68200.0,12.4043,12.4117,12.3969,12.3969,68200.0
2012-11-12 13:00:00,16.79,16.81,16.79,16.81,91700.0,12.4043,12.4191,12.4043,12.4191,91700.0
2012-11-12 13:05:00,16.81,16.87,16.8,16.86,286100.0,12.4191,12.4634,12.4117,12.456,286100.0
2012-11-12 13:10:00,16.86,16.87,16.83,16.85,160400.0,12.456,12.4634,12.4338,12.4486,160400.0
2012-11-12 13:15:00,16.85,16.87,16.84,16.86,96500.0,12.4486,12.4634,12.4412,12.456,96500.0
2012-11-12 13:20:00,16.86,16.89,16.86,16.88,109300.0,12.456,12.4782,12.456,12.4708,109300.0
2012-11-12 13:25:00,16.87,16.89,16.87,16.88,69800.0,12.4634,12.4782,12.4634,12.4708,69800.0
2012-11-12 13:30:00,16.89,16.89,16.84,16.85,81500.0,12.4782,12.4782,12.4412,12.4486,81500.0
2012-11-12 13:35:00,16.85,16.86,16.84,16.86,62000.0,12.4486,12.456,12.4412,12.456,62000.0
2012-11-12 13:40:00,16.86,16.86,16.83,16.85,53900.0,12.456,12.456,12.4338,12.4486,53900.0
2012-11-12 13:45:00,16.85,16.87,16.84,16.86,121200.0,12.4486,12.4634,12.4412,12.456,121200.0
2012-11-12 13:50:00,16.86,16.89,16.85,16.88,87800.0,12.456,12.4782,12.4486,12.4708,87800.0
2012-11-12 13:55:00,16.88,16.9,16.86,16.87,122600.0,12.4708,12.4855,12.456,12.4634,122600.0
2012-11-12 14:00:00,16.87,16.87,16.85,16.85,59900.0,12.4634,12.4634,12.4486,12.4486,59900.0
2012-11-12 14:05:00,16.85,16.86,16.82,16.84,88200.0,12.4486,12.456,12.4264,12.4412,88200.0
2012-11-12 14:10:00,16.83,16.86,16.83,16.85,83100.0,12.4338,12.456,12.4338,12.4486,83100.0
2012-11-12 14:15:00,16.85,16.89,16.85,16.88,73300.0,12.4486,12.4782,12.4486,12.4708,73300.0
2012-11-12 14:20:00,16.87,16.9,16.87,16.89,117800.0,12.4634,12.4855,12.4634,12.4782,117800.0
2012-11-12 14:25:00,16.89,16.9,16.86,16.86,47000.0,12.4782,12.4855,12.456,12.456,47000.0
2012-11-12 14:30:00,16.86,16.87,16.83,16.85,128600.0,12.456,12.4634,12.4338,12.4486,128600.0
2012-11-12 14:35:00,16.84,16.86,16.82,16.82,93500.0,12.4412,12.456,12.4264,12.4264,93500.0
2012-11-12 14:40:00,16.83,16.84,16.82,16.84,61700.0,12.4338,12.4412,12.4264,12.4412,61700.0
2012-11-12 14:45:00,16.83,16.86,16.82,16.86,72600.0,12.4338,12.456,12.4264,12.456,72600.0
2012-11-12 14:50:00,16.86,16.88,16.85,16.88,84500.0,12.456,12.4708,12.4486,12.4708,84500.0
2012-11-12 14:55:00,16.87,16.88,16.86,16.87,41600.0,12.4634,12.4708,12.456,12.4634,41600.0
2012-11-12 15:00:00,16.86,16.89,16.85,16.87,144300.0,12.456,12.4782,12.4486,12.4634,144300.0
2012-11-12 15:05:00,16.87,16.89,16.85,16.86,114900.0,12.4634,12.4782,12.4486,12.456,114900.0
2012-11-12 15:10:00,16.85,16.87,16.8,16.8,139100.0,12.4486,12.4634,12.4117,12.4117,139100.0
2012-11-12 15:15:00,16.8,16.83,16.79,16.8,206200.0,12.4117,12.4338,12.4043,12.4117,206200.0
2012-11-12 15:20:00,16.79,16.83,16.79,16.81,75400.0,12.4043,12.4338,12.4043,12.4191,75400.0
2012-11-12 15:25:00,16.81,16.82,16.79,16.82,156100.0,12.4191,12.4264,12.4043,12.4264,156100.0
2012-11-12 15:30:00,16.81,16.82,16.8,16.82,76300.0,12.4191,12.4264,12.4117,12.4264,76300.0
2012-11-12 15:35:00,16.82,16.82,16.79,16.81,109600.0,12.4264,12.4264,12.4043,12.4191,109600.0
2012-11-12 15:40:00,16.82,16.83,16.81,16.82,193100.0,12.4264,12.4338,12.4191,12.4264,193100.0
2012-11-12 15:45:00,16.81,16.85,16.8,16.8,378400.0,12.4191,12.4486,12.4117,12.4117,378400.0
2012-11-12 15:50:00,16.8,16.81,16.78,16.8,333000.0,12.4117,12.4191,12.3969,12.4117,333000.0
2012-11-12 15:55:00,16.79,16.8,16.75,16.79,631100.0,12.4043,12.4117,12.3747,12.4043,631100.0
2012-11-13 09:30:00,16.5,16.54,16.44,16.52,268600.0,12.19,12.2196,12.1457,12.2048,268600.0
2012-11-13 09:35:00,16.51,16.58,16.5,16.55,246000.0,12.1974,12.2491,12.19,12.227,246000.0
2012-11-13 09:40:00,16.54,16.6,16.52,16.58,472200.0,12.2196,12.2639,12.2048,12.2491,472200.0
2012-11-13 09:45:00,16.59,16.67,16.58,16.65,198700.0,12.2565,12.3156,12.2491,12.3008,198700.0
2012-11-13 09:50:00,16.65,16.66,16.57,16.63,642700.0,12.3008,12.3082,12.2417,12.2861,642700.0
2012-11-13 09:55:00,16.63,16.71,16.62,16.69,125800.0,12.2861,12.3452,12.2787,12.3304,125800.0
2012-11-13 10:00:00,16.7,16.7,16.62,16.64,114000.0,12.3378,12.3378,12.2787,12.2935,114000.0
2012-11-13 10:05:00,16.63,16.67,16.59,16.64,205100.0,12.2861,12.3156,12.2565,12.2935,205100.0
2012-11-13 10:10:00,16.65,16.75,16.65,16.74,184400.0,12.3008,12.3747,12.3008,12.3673,184400.0
2012-11-13 10:15:00,16.73,16.78,16.71,16.75,263500.0,12.3599,12.3969,12.3452,12.3747,263500.0
2012-11-13 10:20:00,16.75,16.87,16.75,16.84,545400.0,12.3747,12.4634,12.3747,12.4412,545400.0
2012-11-13 10:25:00,16.84,16.88,16.81,16.81,272800.0,12.4412,12.4708,12.4191,12.4191,272800.0
2012-11-13 10:30:00,16.81,16.82,16.78,16.81,214900.0,12.4191,12.4264,12.3969,12.4191,214900.0
2012-11-13 10:35:00,16.8,16.88,16.75,16.76,372700.0,12.4117,12.4708,12.3747,12.3821,372700.0
2012-11-13 10:40:00,16.76,16.81,16.75,16.8,321500.0,12.3821,12.4191,12.3747,12.4117,321500.0
2012-11-13 10:45:00,16.79,16.84,16.79,16.84,161600.0,12.4043,12.4412,12.4043,12.4412,161600.0
2012-11-13 10:50:00,16.84,16.88,16.8,16.88,330100.0,12.4412,12.4708,12.4117,12.4708,330100.0
2012-11-13 10:55:00,16.88,16.88,16.84,16.87,271500.0,12.4708,12.4708,12.4412,12.4634,271500.0
2012-11-13 11:00:00,16.87,16.9,16.84,16.86,297100.0,12.4634,12.4855,12.4412,12.456,297100.0
2012-11-13 11:05:00,16.87,16.91,16.86,16.91,197300.0,12.4634,12.4929,12.456,12.4929,197300.0
2012-11-13 11:10:00,16.91,16.91,16.84,16.85,317400.0,12.4929,12.4929,12.4412,12.4486,317400.0
2012-11-13 11:15:00,16.85,16.85,16.81,16.85,74500.0,12.4486,12.4486,12.4191,12.4486,74500.0
2012-11-13 11:20:00,16.85,16.86,16.82,16.82,95400.0,12.4486,12.456,12.4264,12.4264,95400.0
2012-11-13 11:25:00,16.82,16.84,16.81,16.81,73600.0,12.4264,12.4412,12.4191,12.4191,73600.0
2012-11-13 11:30:00,16.81,16.84,16.79,16.79,117600.0,12.4191,12.4412,12.4043,12.4043,117600.0
2012-11-13 11:35:00,16.79,16.8,16.75,16.77,150100.0,12.4043,12.4117,12.3747,12.3895,150100.0
2012-11-13 11:40:00,16.77,16.8,16.75,16.78,248300.0,12.3895,12.4117,12.3747,12.3969,248300.0
2012-11-13 11:45:00,16.78,16.79,16.78,16.79,18700.0,12.3969,12.4043,12.3969,12.4043,18700.0
2012-11-13 11:50:00,16.79,16.83,16.78,16.81,247800.0,12.4043,12.4338,12.3969,12.4191,247800.0
2012-11-13 11:55:00,16.82,16.85,16.81,16.85,158100.0,12.4264,12.4486,12.4191,12.4486,158100.0
2012-11-13 12:00:00,16.85,16.85,16.83,16.84,76700.0,12.4486,12.4486,12.4338,12.4412,76700.0
2012-11-13 12:05:00,16.84,16.85,16.79,16.79,60200.0,12.4412,12.4486,12.4043,12.4043,60200.0
2012-11-13 12:10:00,16.79,16.84,16.78,16.84,83100.0,12.4043,12.4412,12.3969,12.4412,83100.0
2012-11-13 12:15:00,16.83,16.84,16.81,16.81,57100.0,12.4338,12.4412,12.4191,12.4191,57100.0
2012-11-13 12:20:00,16.82,16.82,16.78,16.79,51200.0,12.4264,12.4264,12.3969,12.4043,51200.0
2012-11-13 12:25:00,16.78,16.79,16.75,16.75,111200.0,12.3969,12.4043,12.3747,12.3747,111200.0
2012-11-13 12:30:00,16.75,16.76,16.7,16.71,157900.0,12.3747,12.3821,12.3378,12.3452,157900.0
2012-11-13 12:35:00,16.71,16.73,16.69,16.72,94300.0,12.3452,12.3599,12.3304,12.3526,94300.0
2012-11-13 12:40:00,16.73,16.75,16.71,16.71,114500.0,12.3599,12.3747,12.3452,12.3452,114500.0
2012-11-13 12:45:00,16.7,16.74,16.7,16.73,65100.0,12.3378,12.3673,12.3378,12.3599,65100.0
2012-11-13 12:50:00,16.73,16.77,16.73,16.76,109700.0,12.3599,12.3895,12.3599,12.3821,109700.0
2012-11-13 12:55:00,16.76,16.76,16.72,16.73,63400.0,12.3821,12.3821,12.3526,12.3599,63400.0
2012-11-13 13:00:00,16.74,16.74,16.7,16.7,31000.0,12.3673,12.3673,12.3378,12.3378,31000.0
2012-11-13 13:05:00,16.71,16.75,16.71,16.73,74000.0,12.3452,12.3747,12.3452,12.3599,74000.0
2012-11-13 13:10:00,16.73,16.77,16.72,16.77,83500.0,12.3599,12.3895,12.3526,12.3895,83500.0
2012-11-13 13:15:00,16.75,16.79,16.73,16.73,153700.0,12.3747,12.4043,12.3599,12.3599,153700.0
2012-11-13 13:20:00,16.73,16.75,16.7,16.72,185800.0,12.3599,12.3747,12.3378,12.3526,185800.0
2012-11-13 13:25:00,16.73,16.73,16.7,16.73,145500.0,12.3599,12.3599,12.3378,12.3599,145500.0
2012-11-13 13:30:00,16.72,16.77,16.72,16.76,180300.0,12.3526,12.3895,12.3526,12.3821,180300.0
2012-11-13 13:35:00,16.76,16.76,16.71,16.72,204700.0,12.3821,12.3821,12.3452,12.3526,204700.0
2012-11-13 13:40:00,16.72,16.77,16.72,16.72,93300.0,12.3526,12.3895,12.3526,12.3526,93300.0
2012-11-13 13:45:00,16.72,16.74,16.71,16.72,68400.0,12.3526,12.3673,12.3452,12.3526,68400.0
2012-11-13 13:50:00,16.73,16.77,16.72,16.74,82100.0,12.3599,12.3895,12.3526,12.3673,82100.0
2012-11-13 13:55:00,16.74,16.76,16.72,16.76,56000.0,12.3673,12.3821,12.3526,12.3821,56000.0
2012-11-13 14:00:00,16.76,16.78,16.72,16.75,119900.0,12.3821,12.3969,12.3526,12.3747,119900.0
2012-11-13 14:05:00,16.74,16.76,16.73,16.76,75800.0,12.3673,12.3821,12.3599,12.3821,75800.0
2012-11-13 14:10:00,16.76,16.79,16.76,16.76,128700.0,12.3821,12.4043,12.3821,12.3821,128700.0
2012-11-13 14:15:00,16.77,16.81,16.76,16.79,104000.0,12.3895,12.4191,12.3821,12.4043,104000.0
2012-11-13 14:20:00,16.79,16.79,16.75,16.75,58800.0,12.4043,12.4043,12.3747,12.3747,58800.0
2012-11-13 14:25:00,16.76,16.78,16.76,16.77,66300.0,12.3821,12.3969,12.3821,12.3895,66300.0
2012-11-13 14:30:00,16.76,16.77,16.73,16.73,96900.0,12.3821,12.3895,12.3599,12.3599,96900.0
2012-11-13 14:35:00,16.73,16.74,16.71,16.72,77000.0,12.3599,12.3673,12.3452,12.3526,77000.0
2012-11-13 14:40:00,16.73,16.73,16.71,16.71,56400.0,12.3599,12.3599,12.3452,12.3452,56400.0
2012-11-13 14:45:00,16.71,16.72,16.69,16.71,163700.0,12.3452,12.3526,12.3304,12.3452,163700.0
2012-11-13 14:50:00,16.71,16.73,16.69,16.71,231700.0,12.3452,12.3599,12.3304,12.3452,231700.0
2012-11-13 14:55:00,16.71,16.73,16.7,16.7,68200.0,12.3452,12.3599,12.3378,12.3378,68200.0
2012-11-13 15:00:00,16.71,16.75,16.7,16.71,120900.0,12.3452,12.3747,12.3378,12.3452,120900.0
2012-11-13 15:05:00,16.71,16.73,16.66,16.66,140100.0,12.3452,12.3599,12.3082,12.3082,140100.0
2012-11-13 15:10:00,16.66,16.67,16.61,16.63,149500.0,12.3082,12.3156,12.2713,12.2861,149500.0
2012-11-13 15:15:00,16.63,16.63,16.58,16.6,149800.0,12.2861,12.2861,12.2491,12.2639,149800.0
2012-11-13 15:20:00,16.61,16.62,16.53,16.57,320800.0,12.2713,12.2787,12.2122,12.2417,320800.0
2012-11-13 15:25:00,16.57,16.6,16.55,16.57,200800.0,12.2417,12.2639,12.227,12.2417,200800.0
2012-11-13 15:30:00,16.58,16.62,16.57,16.6,203600.0,12.2491,12.2787,12.2417,12.2639,203600.0
2012-11-13 15:35:00,16.61,16.61,16.57,16.59,108600.0,12.2713,12.2713,12.2417,12.2565,108600.0
2012-11-13 15:40:00,16.59,16.6,16.53,16.54,317300.0,12.2565,12.2639,12.2122,12.2196,317300.0
2012-11-13 15:45:00,16.54,16.58,16.53,16.54,282300.0,12.2196,12.2491,12.2122,12.2196,282300.0
2012-11-13 15:50:00,16.54,16.57,16.52,16.54,289400.0,12.2196,12.2417,12.2048,12.2196,289400.0
2012-11-13 15:55:00,16.54,16.56,16.51,16.53,689500.0,12.2196,12.2344,12.1974,12.2122,689500.0
2012-11-14 09:30:00,16.65,16.71,16.56,16.66,259800.0,12.3008,12.3452,12.2344,12.3082,259800.0
2012-11-14 09:35:00,16.67,16.69,16.6,16.64,210400.0,12.3156,12.3304,12.2639,12.2935,210400.0
2012-11-14 09:40:00,16.63,16.64,16.54,16.57,473500.0,12.2861,12.2935,12.2196,12.2417,473500.0
2012-11-14 09:45:00,16.58,16.65,16.57,16.63,214600.0,12.2491,12.3008,12.2417,12.2861,214600.0
2012-11-14 09:50:00,16.63,16.66,16.61,16.61,176700.0,12.2861,12.3082,12.2713,12.2713,176700.0
2012-11-14 09:55:00,16.61,16.62,16.55,16.6,136100.0,12.2713,12.2787,12.227,12.2639,136100.0
2012-11-14 10:00:00,16.6,16.64,16.59,16.61,143100.0,12.2639,12.2935,12.2565,12.2713,143100.0
2012-11-14 10:05:00,16.61,16.65,16.58,16.62,125800.0,12.2713,12.3008,12.2491,12.2787,125800.0
2012-11-14 10:10:00,16.63,16.65,16.59,16.61,151200.0,12.2861,12.3008,12.2565,12.2713,151200.0
2012-11-14 10:15:00,16.6,16.62,16.53,16.57,286300.0,12.2639,12.2787,12.2122,12.2417,286300.0
2012-11-14 10:20:00,16.57,16.61,16.54,16.59,245100.0,12.2417,12.2713,12.2196,12.2565,245100.0
2012-11-14 10:25:00,16.6,16.6,16.55,16.58,318100.0,12.2639,12.2639,12.227,12.2491,318100.0
2012-11-14 10:30:00,16.58,16.59,16.53,16.54,547200.0,12.2491,12.2565,12.2122,12.2196,547200.0
2012-11-14 10:35:00,16.53,16.56,16.51,16.52,279100.0,12.2122,12.2344,12.1974,12.2048,279100.0
2012-11-14 10:40:00,16.51,16.51,16.42,16.44,388200.0,12.1974,12.1974,12.1309,12.1457,388200.0
2012-11-14 10:45:00,16.45,16.45,16.32,16.36,671700.0,12.1531,12.1531,12.057,12.0866,671700.0
2012-11-14 10:50:00,16.36,16.37,16.27,16.3,376400.0,12.0866,12.094,12.0201,12.0423,376400.0
2012-11-14 10:55:00,16.3,16.35,16.29,16.34,270200.0,12.0423,12.0792,12.0349,12.0718,270200.0
2012-11-14 11:00:00,16.34,16.35,16.29,16.3,236200.0,12.0718,12.0792,12.0349,12.0423,236200.0
2012-11-14 11:05:00,16.31,16.4,16.3,16.36,463200.0,12.0497,12.1161,12.0423,12.0866,463200.0
2012-11-14 11:10:00,16.35,16.39,16.34,16.37,337400.0,12.0792,12.1088,12.0718,12.094,337400.0
2012-11-14 11:15:00,16.37,16.39,16.36,16.37,155900.0,12.094,12.1088,12.0866,12.094,155900.0
2012-11-14 11:20:00,16.37,16.37,16.31,16.33,141000.0,12.094,12.094,12.0497,12.0644,141000.0
2012-11-14 11:25:00,16.33,16.38,16.33,16.37,65100.0,12.0644,12.1014,12.0644,12.094,65100.0
2012-11-14 11:30:00,16.36,16.37,16.31,16.31,130200.0,12.0866,12.094,12.0497,12.0497,130200.0
2012-11-14 11:35:00,16.31,16.33,16.28,16.32,155500.0,12.0497,12.0644,12.0275,12.057,155500.0
2012-11-14 11:40:00,16.32,16.36,16.32,16.33,188300.0,12.057,12.0866,12.057,12.0644,188300.0
2012-11-14 11:45:00,16.33,16.33,16.3,16.33,122100.0,12.0644,12.0644,12.0423,12.0644,122100.0
2012-11-14 11:50:00,16.32,16.32,16.28,16.31,99500.0,12.057,12.057,12.0275,12.0497,99500.0
2012-11-14 11:55:00,16.31,16.35,16.3,16.32,81300.0,12.0497,12.0792,12.0423,12.057,81300.0
2012-11-14 12:00:00,16.32,16.33,16.3,16.32,46400.0,12.057,12.0644,12.0423,12.057,46400.0
2012-11-14 12:05:00,16.32,16.32,16.28,16.28,37800.0,12.057,12.057,12.0275,12.0275,37800.0
2012-11-14 12:10:00,16.28,16.3,16.24,16.29,224500.0,12.0275,12.0423,11.9979,12.0349,224500.0
2012-11-14 12:15:00,16.29,16.3,16.26,16.27,135700.0,12.0349,12.0423,12.0127,12.0201,135700.0
2012-11-14 12:20:00,16.26,16.28,16.25,16.28,176700.0,12.0127,12.0275,12.0053,12.0275,176700.0
2012-11-14 12:25:00,16.28,16.32,16.27,16.3,100300.0,12.0275,12.057,12.0201,12.0423,100300.0
2012-11-14 12:30:00,16.3,16.32,16.3,16.3,130000.0,12.0423,12.057,12.0423,12.0423,130000.0
2012-11-14 12:35:00,16.3,16.31,16.28,16.29,48000.0,12.0423,12.0497,12.0275,12.0349,48000.0
2012-11-14 12:40:00,16.28,16.29,16.26,16.27,159300.0,12.0275,12.0349,12.0127,12.0201,159300.0
2012-11-14 12:45:00,16.27,16.29,16.25,16.26,72100.0,12.0201,12.0349,12.0053,12.0127,72100.0
2012-11-14 12:50:00,16.27,16.28,16.25,16.27,56400.0,12.0201,12.0275,12.0053,12.0201,56400.0
2012-11-14 12:55:00,16.26,16.27,16.22,16.22,118600.0,12.0127,12.0201,11.9832,11.9832,118600.0
2012-11-14 13:00:00,16.23,16.25,16.21,16.25,86600.0,11.9906,12.0053,11.9758,12.0053,86600.0
2012-11-14 13:05:00,16.24,16.25,16.23,16.25,71600.0,11.9979,12.0053,11.9906,12.0053,71600.0
2012-11-14 13:10:00,16.25,16.28,16.25,16.27,109500.0,12.0053,12.0275,12.0053,12.0201,109500.0
2012-11-14 13:15:00,16.27,16.31,16.27,16.31,66500.0,12.0201,12.0497,12.0201,12.0497,66500.0
2012-11-14 13:20:00,16.3,16.32,16.29,16.32,58600.0,12.0423,12.057,12.0349,12.057,58600.0
2012-11-14 13:25:00,16.32,16.33,16.28,16.28,237200.0,12.057,12.0644,12.0275,12.0275,237200.0
2012-11-14 13:30:00,16.28,16.29,16.26,16.28,97200.0,12.0275,12.0349,12.0127,12.0275,97200.0
2012-11-14 13:35:00,16.28,16.35,16.28,16.32,154800.0,12.0275,12.0792,12.0275,12.057,154800.0
2012-11-14 13:40:00,16.33,16.35,16.3,16.3,93200.0,12.0644,12.0792,12.0423,12.0423,93200.0
2012-11-14 13:45:00,16.31,16.34,16.28,16.34,107100.0,12.0497,12.0718,12.0275,12.0718,107100.0
2012-11-14 13:50:00,16.33,16.34,16.31,16.33,60000.0,12.0644,12.0718,12.0497,12.0644,60000.0
2012-11-14 13:55:00,16.33,16.37,16.33,16.37,111900.0,12.0644,12.094,12.0644,12.094,111900.0
2012-11-14 14:00:00,16.37,16.41,16.36,16.37,193800.0,12.094,12.1235,12.0866,12.094,193800.0
2012-11-14 14:05:00,16.37,16.39,16.35,16.37,193400.0,12.094,12.1088,12.0792,12.094,193400.0
2012-11-14 14:10:00,16.36,16.37,16.28,16.32,242900.0,12.0866,12.094,12.0275,12.057,242900.0
2012-11-14 14:15:00,16.32,16.34,16.29,16.3,233200.0,12.057,12.0718,12.0349,12.0423,233200.0
2012-11-14 14:20:00,16.3,16.33,16.28,16.32,113000.0,12.0423,12.0644,12.0275,12.057,113000.0
2012-11-14 14:25:00,16.32,16.36,16.3,16.35,70200.0,12.057,12.0866,12.0423,12.0792,70200.0
2012-11-14 14:30:00,16.35,16.36,16.31,16.32,130800.0,12.0792,12.0866,12.0497,12.057,130800.0
2012-11-14 14:35:00,16.32,16.34,16.29,16.32,143000.0,12.057,12.0718,12.0349,12.057,143000.0
2012-11-14 14:40:00,16.33,16.33,16.27,16.31,117700.0,12.0644,12.0644,12.0201,12.0497,117700.0
2012-11-14 14:45:00,16.31,16.32,16.29,16.29,41000.0,12.0497,12.057,12.0349,12.0349,41000.0
2012-11-14 14:50:00,16.3,16.33,16.29,16.31,71400.0,12.0423,12.0644,12.0349,12.0497,71400.0
2012-11-14 14:55:00,16.31,16.32,16.27,16.3,127300.0,12.0497,12.057,12.0201,12.0423,127300.0
2012-11-14 15:00:00,16.3,16.3,16.25,16.26,211100.0,12.0423,12.0423,12.0053,12.0127,211100.0
2012-11-14 15:05:00,16.27,16.28,16.19,16.22,399800.0,12.0201,12.0275,11.961,11.9832,399800.0
2012-11-14 15:10:00,16.22,16.23,16.2,16.2,405300.0,11.9832,11.9906,11.9684,11.9684,405300.0
2012-11-14 15:15:00,16.21,16.21,16.16,16.17,222700.0,11.9758,11.9758,11.9388,11.9462,222700.0
2012-11-14 15:20:00,16.17,16.18,16.14,16.18,296400.0,11.9462,11.9536,11.9241,11.9536,296400.0
2012-11-14 15:25:00,16.18,16.22,16.16,16.2,185900.0,11.9536,11.9832,11.9388,11.9684,185900.0
2012-11-14 15:30:00,16.2,16.22,16.19,16.22,296400.0,11.9684,11.9832,11.961,11.9832,296400.0
2012-11-14 15:35:00,16.22,16.25,16.19,16.19,304200.0,11.9832,12.0053,11.961,11.961,304200.0
2012-11-14 15:40:00,16.19,16.2,16.11,16.12,353800.0,11.961,11.9684,11.9019,11.9093,353800.0
2012-11-14 15:45:00,16.12,16.12,16.04,16.08,905300.0,11.9093,11.9093,11.8502,11.8797,905300.0
2012-11-14 15:50:00,16.07,16.08,15.99,16.0,948100.0,11.8723,11.8797,11.8132,11.8206,948100.0
2012-11-14 15:55:00,16.0,16.1,16.0,16.09,1507500.0,11.8206,11.8945,11.8206,11.8871,1507500.0
2012-11-15 09:30:00,16.41,16.44,16.25,16.27,870400.0,12.1235,12.1457,12.0053,12.0201,870400.0
2012-11-15 09:35:00,16.27,16.37,16.26,16.34,388900.0,12.0201,12.094,12.0127,12.0718,388900.0
2012-11-15 09:40:00,16.34,16.35,16.24,16.26,335900.0,12.0718,12.0792,11.9979,12.0127,335900.0
2012-11-15 09:45:00,16.27,16.28,16.16,16.16,184000.0,12.0201,12.0275,11.9388,11.9388,184000.0
2012-11-15 09:50:00,16.16,16.2,16.14,16.15,431800.0,11.9388,11.9684,11.9241,11.9314,431800.0
2012-11-15 09:55:00,16.15,16.19,16.13,16.18,364900.0,11.9314,11.961,11.9167,11.9536,364900.0
2012-11-15 10:00:00,16.18,16.22,16.1,16.2,640200.0,11.9536,11.9832,11.8945,11.9684,640200.0
2012-11-15 10:05:00,16.2,16.31,16.19,16.27,346400.0,11.9684,12.0497,11.961,12.0201,346400.0
2012-11-15 10:10:00,16.28,16.31,16.25,16.27,411000.0,12.0275,12.0497,12.0053,12.0201,411000.0
2012-11-15 10:15:00,16.27,16.38,16.27,16.35,313900.0,12.0201,12.1014,12.0201,12.0792,313900.0
2012-11-15 10:20:00,16.36,16.38,16.32,16.38,177300.0,12.0866,12.1014,12.057,12.1014,177300.0
2012-11-15 10:25:00,16.37,16.37,16.31,16.32,127000.0,12.094,12.094,12.0497,12.057,127000.0
2012-11-15 10:30:00,16.31,16.35,16.28,16.34,233300.0,12.0497,12.0792,12.0275,12.0718,233300.0
2012-11-15 10:35:00,16.34,16.35,16.31,16.33,131300.0,12.0718,12.0792,12.0497,12.0644,131300.0
2012-11-15 10:40:00,16.32,16.35,16.31,16.31,75000.0,12.057,12.0792,12.0497,12.0497,75000.0
2012-11-15 10:45:00,16.3,16.32,16.24,16.26,138900.0,12.0423,12.057,11.9979,12.0127,138900.0
2012-11-15 10:50:00,16.26,16.3,16.23,16.25,149300.0,12.0127,12.0423,11.9906,12.0053,149300.0
2012-11-15 10:55:00,16.25,16.25,16.18,16.19,239300.0,12.0053,12.0053,11.9536,11.961,239300.0
2012-11-15 11:00:00,16.19,16.23,16.16,16.23,138800.0,11.961,11.9906,11.9388,11.9906,138800.0
2012-11-15 11:05:00,16.23,16.23,16.17,16.2,120800.0,11.9906,11.9906,11.9462,11.9684,120800.0
2012-11-15 11:10:00,16.2,16.23,16.19,16.22,113900.0,11.9684,11.9906,11.961,11.9832,113900.0
2012-11-15 11:15:00,16.22,16.23,16.15,16.16,135300.0,11.9832,11.9906,11.9314,11.9388,135300.0
2012-11-15 11:20:00,16.16,16.21,16.16,16.21,88500.0,11.9388,11.9758,11.9388,11.9758,88500.0
2012-11-15 11:25:00,16.21,16.21,16.17,16.17,250300.0,11.9758,11.9758,11.9462,11.9462,250300.0
2012-11-15 11:30:00,16.17,16.23,16.17,16.2,151900.0,11.9462,11.9906,11.9462,11.9684,151900.0
2012-11-15 11:35:00,16.2,16.22,16.18,16.21,74100.0,11.9684,11.9832,11.9536,11.9758,74100.0
2012-11-15 11:40:00,16.22,16.22,16.19,16.19,84700.0,11.9832,11.9832,11.961,11.961,84700.0
2012-11-15 11:45:00,16.18,16.18,16.1,16.12,277500.0,11.9536,11.9536,11.8945,11.9093,277500.0
2012-11-15 11:50:00,16.12,16.17,16.12,16.14,199600.0,11.9093,11.9462,11.9093,11.9241,199600.0
2012-11-15 11:55:00,16.14,16.19,16.12,16.19,143100.0,11.9241,11.961,11.9093,11.961,143100.0
2012-11-15 12:00:00,16.18,16.22,16.18,16.21,80200.0,11.9536,11.9832,11.9536,11.9758,80200.0
2012-11-15 12:05:00,16.22,16.22,16.16,16.18,101900.0,11.9832,11.9832,11.9388,11.9536,101900.0
2012-11-15 12:10:00,16.18,16.2,16.18,16.18,51600.0,11.9536,11.9684,11.9536,11.9536,51600.0
2012-11-15 12:15:00,16.18,16.21,16.17,16.2,66900.0,11.9536,11.9758,11.9462,11.9684,66900.0
2012-11-15 12:20:00,16.2,16.21,16.19,16.21,61300.0,11.9684,11.9758,11.961,11.9758,61300.0
2012-11-15 12:25:00,16.21,16.22,16.17,16.21,144000.0,11.9758,11.9832,11.9462,11.9758,144000.0
2012-11-15 12:30:00,16.22,16.22,16.18,16.2,84700.0,11.9832,11.9832,11.9536,11.9684,84700.0
2012-11-15 12:35:00,16.21,16.25,16.2,16.24,324700.0,11.9758,12.0053,11.9684,11.9979,324700.0
2012-11-15 12:40:00,16.24,16.24,16.19,16.2,65400.0,11.9979,11.9979,11.961,11.9684,65400.0
2012-11-15 12:45:00,16.19,16.22,16.19,16.21,110700.0,11.961,11.9832,11.961,11.9758,110700.0
2012-11-15 12:50:00,16.21,16.21,16.17,16.18,93300.0,11.9758,11.9758,11.9462,11.9536,93300.0
2012-11-15 12:55:00,16.18,16.2,16.18,16.2,33200.0,11.9536,11.9684,11.9536,11.9684,33200.0
2012-11-15 13:00:00,16.2,16.23,16.19,16.19,75100.0,11.9684,11.9906,11.961,11.961,75100.0
2012-11-15 13:05:00,16.19,16.21,16.17,16.2,156400.0,11.961,11.9758,11.9462,11.9684,156400.0
2012-11-15 13:10:00,16.2,16.22,16.19,16.19,93600.0,11.9684,11.9832,11.961,11.961,93600.0
2012-11-15 13:15:00,16.19,16.21,16.18,16.2,39200.0,11.961,11.9758,11.9536,11.9684,39200.0
2012-11-15 13:20:00,16.21,16.27,16.2,16.27,161900.0,11.9758,12.0201,11.9684,12.0201,161900.0
2012-11-15 13:25:00,16.27,16.29,16.25,16.28,95300.0,12.0201,12.0349,12.0053,12.0275,95300.0
2012-11-15 13:30:00,16.28,16.31,16.27,16.29,127600.0,12.0275,12.0497,12.0201,12.0349,127600.0
2012-11-15 13:35:00,16.29,16.34,16.29,16.33,111600.0,12.0349,12.0718,12.0349,12.0644,111600.0
2012-11-15 13:40:00,16.33,16.35,16.32,16.34,122800.0,12.0644,12.0792,12.057,12.0718,122800.0
2012-11-15 13:45:00,16.34,16.36,16.33,16.34,122000.0,12.0718,12.0866,12.0644,12.0718,122000.0
2012-11-15 13:50:00,16.34,16.42,16.34,16.39,235300.0,12.0718,12.1309,12.0718,12.1088,235300.0
2012-11-15 13:55:00,16.39,16.39,16.35,16.37,156200.0,12.1088,12.1088,12.0792,12.094,156200.0
2012-11-15 14:00:00,16.37,16.39,16.34,16.35,141500.0,12.094,12.1088,12.0718,12.0792,141500.0
2012-11-15 14:05:00,16.35,16.37,16.3,16.32,105600.0,12.0792,12.094,12.0423,12.057,105600.0
2012-11-15 14:10:00,16.32,16.34,16.31,16.31,155700.0,12.057,12.0718,12.0497,12.0497,155700.0
2012-11-15 14:15:00,16.31,16.31,16.26,16.28,150600.0,12.0497,12.0497,12.0127,12.0275,150600.0
2012-11-15 14:20:00,16.28,16.29,16.25,16.28,84300.0,12.0275,12.0349,12.0053,12.0275,84300.0
2012-11-15 14:25:00,16.29,16.3,16.25,16.27,122300.0,12.0349,12.0423,12.0053,12.0201,122300.0
2012-11-15 14:30:00,16.28,16.28,16.23,16.25,124400.0,12.0275,12.0275,11.9906,12.0053,124400.0
2012-11-15 14:35:00,16.25,16.26,16.24,16.24,63600.0,12.0053,12.0127,11.9979,11.9979,63600.0
2012-11-15 14:40:00,16.25,16.28,16.24,16.26,105900.0,12.0053,12.0275,11.9979,12.0127,105900.0
2012-11-15 14:45:00,16.26,16.3,16.25,16.28,145800.0,12.0127,12.0423,12.0053,12.0275,145800.0
2012-11-15 14:50:00,16.27,16.3,16.27,16.29,142900.0,12.0201,12.0423,12.0201,12.0349,142900.0
2012-11-15 14:55:00,16.29,16.3,16.28,16.29,68300.0,12.0349,12.0423,12.0275,12.0349,68300.0
2012-11-15 15:00:00,16.28,16.29,16.18,16.19,238800.0,12.0275,12.0349,11.9536,11.961,238800.0
2012-11-15 15:05:00,16.2,16.2,16.13,16.16,234600.0,11.9684,11.9684,11.9167,11.9388,234600.0
2012-11-15 15:10:00,16.16,16.19,16.15,16.16,129900.0,11.9388,11.961,11.9314,11.9388,129900.0
2012-11-15 15:15:00,16.16,16.2,16.15,16.16,159800.0,11.9388,11.9684,11.9314,11.9388,159800.0
2012-11-15 15:20:00,16.16,16.18,16.16,16.17,187000.0,11.9388,11.9536,11.9388,11.9462,187000.0
2012-11-15 15:25:00,16.18,16.19,16.16,16.17,224800.0,11.9536,11.961,11.9388,11.9462,224800.0
2012-11-15 15:30:00,16.17,16.18,16.15,16.15,205500.0,11.9462,11.9536,11.9314,11.9314,205500.0
2012-11-15 15:35:00,16.16,16.21,16.15,16.21,204300.0,11.9388,11.9758,11.9314,11.9758,204300.0
2012-11-15 15:40:00,16.21,16.28,16.2,16.23,243600.0,11.9758,12.0275,11.9684,11.9906,243600.0
2012-11-15 15:45:00,16.24,16.3,16.23,16.25,454800.0,11.9979,12.0423,11.9906,12.0053,454800.0
2012-11-15 15:50:00,16.25,16.26,16.21,16.21,402500.0,12.0053,12.0127,11.9758,11.9758,402500.0
2012-11-15 15:55:00,16.21,16.28,16.21,16.25,585500.0,11.9758,12.0275,11.9758,12.0053,585500.0
2012-11-16 09:30:00,16.31,16.36,16.18,16.25,1026300.0,12.0497,12.0866,11.9536,12.0053,1026300.0
2012-11-16 09:35:00,16.24,16.3,16.2,16.3,172100.0,11.9979,12.0423,11.9684,12.0423,172100.0
2012-11-16 09:40:00,16.29,16.35,16.18,16.21,494000.0,12.0349,12.0792,11.9536,11.9758,494000.0
2012-11-16 09:45:00,16.22,16.23,16.18,16.21,111700.0,11.9832,11.9906,11.9536,11.9758,111700.0
2012-11-16 09:50:00,16.2,16.2,16.13,16.14,122600.0,11.9684,11.9684,11.9167,11.9241,122600.0
2012-11-16 09:55:00,16.14,16.17,16.12,16.16,186100.0,11.9241,11.9462,11.9093,11.9388,186100.0
2012-11-16 10:00:00,16.15,16.18,16.02,16.04,269400.0,11.9314,11.9536,11.8354,11.8502,269400.0
2012-11-16 10:05:00,16.04,16.05,15.95,16.04,563600.0,11.8502,11.8576,11.7837,11.8502,563600.0
2012-11-16 10:10:00,16.05,16.06,16.0,16.02,170100.0,11.8576,11.865,11.8206,11.8354,170100.0
2012-11-16 10:15:00,16.02,16.09,16.0,16.06,169000.0,11.8354,11.8871,11.8206,11.865,169000.0
2012-11-16 10:20:00,16.05,16.09,16.04,16.05,102800.0,11.8576,11.8871,11.8502,11.8576,102800.0
2012-11-16 10:25:00,16.05,16.11,16.05,16.08,161700.0,11.8576,11.9019,11.8576,11.8797,161700.0
2012-11-16 10:30:00,16.09,16.1,16.05,16.07,97700.0,11.8871,11.8945,11.8576,11.8723,97700.0
2012-11-16 10:35:00,16.07,16.11,16.05,16.09,186200.0,11.8723,11.9019,11.8576,11.8871,186200.0
2012-11-16 10:40:00,16.1,16.12,16.07,16.09,88400.0,11.8945,11.9093,11.8723,11.8871,88400.0
2012-11-16 10:45:00,16.09,16.09,16.03,16.05,88600.0,11.8871,11.8871,11.8428,11.8576,88600.0
2012-11-16 10:50:00,16.05,16.06,16.03,16.04,71300.0,11.8576,11.865,11.8428,11.8502,71300.0
2012-11-16 10:55:00,16.03,16.06,16.01,16.01,176500.0,11.8428,11.865,11.828,11.828,176500.0
2012-11-16 11:00:00,16.01,16.08,16.0,16.07,91000.0,11.828,11.8797,11.8206,11.8723,91000.0
2012-11-16 11:05:00,16.08,16.09,16.03,16.03,158100.0,11.8797,11.8871,11.8428,11.8428,158100.0
2012-11-16 11:10:00,16.03,16.07,16.01,16.07,141100.0,11.8428,11.8723,11.828,11.8723,141100.0
2012-11-16 11:15:00,16.07,16.08,16.02,16.03,342300.0,11.8723,11.8797,11.8354,11.8428,342300.0
2012-11-16 11:20:00,16.02,16.05,16.01,16.04,103500.0,11.8354,11.8576,11.828,11.8502,103500.0
2012-11-16 11:25:00,16.03,16.05,15.98,15.99,370000.0,11.8428,11.8576,11.8059,11.8132,370000.0
2012-11-16 11:30:00,15.99,16.02,15.98,16.0,92900.0,11.8132,11.8354,11.8059,11.8206,92900.0
2012-11-16 11:35:00,16.0,16.07,16.0,16.06,110100.0,11.8206,11.8723,11.8206,11.865,110100.0
2012-11-16 11:40:00,16.06,16.22,16.05,16.13,460500.0,11.865,11.9832,11.8576,11.9167,460500.0
2012-11-16 11:45:00,16.14,16.23,16.08,16.21,411000.0,11.9241,11.9906,11.8797,11.9758,411000.0
2012-11-16 11:50:00,16.21,16.27,16.19,16.2,370800.0,11.9758,12.0201,11.961,11.9684,370800.0
2012-11-16 11:55:00,16.19,16.27,16.19,16.27,335200.0,11.961,12.0201,11.961,12.0201,335200.0
2012-11-16 12:00:00,16.27,16.32,16.26,16.29,451500.0,12.0201,12.057,12.0127,12.0349,451500.0
2012-11-16 12:05:00,16.28,16.29,16.23,16.28,395900.0,12.0275,12.0349,11.9906,12.0275,395900.0
2012-11-16 12:10:00,16.27,16.32,16.23,16.25,210300.0,12.0201,12.057,11.9906,12.0053,210300.0
2012-11-16 12:15:00,16.25,16.28,16.23,16.25,91300.0,12.0053,12.0275,11.9906,12.0053,91300.0
2012-11-16 12:20:00,16.24,16.25,16.18,16.22,137700.0,11.9979,12.0053,11.9536,11.9832,137700.0
2012-11-16 12:25:00,16.22,16.26,16.22,16.26,145000.0,11.9832,12.0127,11.9832,12.0127,145000.0
2012-11-16 12:30:00,16.25,16.31,16.23,16.31,291800.0,12.0053,12.0497,11.9906,12.0497,291800.0
2012-11-16 12:35:00,16.31,16.32,16.25,16.27,275600.0,12.0497,12.057,12.0053,12.0201,275600.0
2012-11-16 12:40:00,16.26,16.29,16.23,16.24,125000.0,12.0127,12.0349,11.9906,11.9979,125000.0
2012-11-16 12:45:00,16.25,16.27,16.22,16.25,438300.0,12.0053,12.0201,11.9832,12.0053,438300.0
2012-11-16 12:50:00,16.25,16.26,16.2,16.22,147700.0,12.0053,12.0127,11.9684,11.9832,147700.0
2012-11-16 12:55:00,16.22,16.24,16.2,16.21,97100.0,11.9832,11.9979,11.9684,11.9758,97100.0
2012-11-16 13:00:00,16.21,16.21,16.18,16.18,153400.0,11.9758,11.9758,11.9536,11.9536,153400.0
2012-11-16 13:05:00,16.18,16.2,16.17,16.2,47100.0,11.9536,11.9684,11.9462,11.9684,47100.0
2012-11-16 13:10:00,16.2,16.2,16.14,16.15,127200.0,11.9684,11.9684,11.9241,11.9314,127200.0
2012-11-16 13:15:00,16.15,16.16,16.08,16.09,137000.0,11.9314,11.9388,11.8797,11.8871,137000.0
2012-11-16 13:20:00,16.1,16.13,16.09,16.13,86600.0,11.8945,11.9167,11.8871,11.9167,86600.0
2012-11-16 13:25:00,16.14,16.16,16.13,16.16,56200.0,11.9241,11.9388,11.9167,11.9388,56200.0
2012-11-16 13:30:00,16.16,16.18,16.14,16.14,123600.0,11.9388,11.9536,11.9241,11.9241,123600.0
2012-11-16 13:35:00,16.14,16.15,16.12,16.13,49800.0,11.9241,11.9314,11.9093,11.9167,49800.0
2012-11-16 13:40:00,16.13,16.16,16.12,16.15,89400.0,11.9167,11.9388,11.9093,11.9314,89400.0
2012-11-16 13:45:00,16.16,16.16,16.13,16.14,74300.0,11.9388,11.9388,11.9167,11.9241,74300.0
2012-11-16 13:50:00,16.14,16.17,16.13,16.15,79900.0,11.9241,11.9462,11.9167,11.9314,79900.0
2012-11-16 13:55:00,16.15,16.19,16.15,16.16,45900.0,11.9314,11.961,11.9314,11.9388,45900.0
2012-11-16 14:00:00,16.16,16.18,16.14,16.15,46300.0,11.9388,11.9536,11.9241,11.9314,46300.0
2012-11-16 14:05:00,16.15,16.18,16.15,16.16,111800.0,11.9314,11.9536,11.9314,11.9388,111800.0
2012-11-16 14:10:00,16.17,16.17,16.11,16.13,222400.0,11.9462,11.9462,11.9019,11.9167,222400.0
2012-11-16 14:15:00,16.12,16.13,16.09,16.12,132800.0,11.9093,11.9167,11.8871,11.9093,132800.0
2012-11-16 14:20:00,16.12,16.12,16.06,16.07,77300.0,11.9093,11.9093,11.865,11.8723,77300.0
2012-11-16 14:25:00,16.08,16.1,16.07,16.07,77400.0,11.8797,11.8945,11.8723,11.8723,77400.0
2012-11-16 14:30:00,16.07,16.08,15.99,16.03,323800.0,11.8723,11.8797,11.8132,11.8428,323800.0
2012-11-16 14:35:00,16.03,16.03,15.99,16.03,188900.0,11.8428,11.8428,11.8132,11.8428,188900.0
2012-11-16 14:40:00,16.02,16.04,16.0,16.02,136900.0,11.8354,11.8502,11.8206,11.8354,136900.0
2012-11-16 14:45:00,16.01,16.07,16.01,16.06,163700.0,11.828,11.8723,11.828,11.865,163700.0
2012-11-16 14:50:00,16.06,16.1,16.05,16.08,133300.0,11.865,11.8945,11.8576,11.8797,133300.0
2012-11-16 14:55:00,16.08,16.11,16.07,16.09,202700.0,11.8797,11.9019,11.8723,11.8871,202700.0
2012-11-16 15:00:00,16.1,16.11,16.07,16.09,148700.0,11.8945,11.9019,11.8723,11.8871,148700.0
2012-11-16 15:05:00,16.08,16.12,16.08,16.1,105900.0,11.8797,11.9093,11.8797,11.8945,105900.0
2012-11-16 15:10:00,16.1,16.12,16.08,16.11,147400.0,11.8945,11.9093,11.8797,11.9019,147400.0
2012-11-16 15:15:00,16.11,16.15,16.11,16.14,138500.0,11.9019,11.9314,11.9019,11.9241,138500.0
2012-11-16 15:20:00,16.14,16.17,16.13,16.17,303300.0,11.9241,11.9462,11.9167,11.9462,303300.0
2012-11-16 15:25:00,16.17,16.19,16.14,16.16,179900.0,11.9462,11.961,11.9241,11.9388,179900.0
2012-11-16 15:30:00,16.17,16.23,16.16,16.2,191600.0,11.9462,11.9906,11.9388,11.9684,191600.0
2012-11-16 15:35:00,16.2,16.22,16.18,16.21,206500.0,11.9684,11.9832,11.9536,11.9758,206500.0
2012-11-16 15:40:00,16.2,16.23,16.19,16.23,172100.0,11.9684,11.9906,11.961,11.9906,172100.0
2012-11-16 15:45:00,16.23,16.23,16.15,16.16,332000.0,11.9906,11.9906,11.9314,11.9388,332000.0
2012-11-16 15:50:00,16.16,16.19,16.16,16.17,292500.0,11.9388,11.961,11.9388,11.9462,292500.0
2012-11-16 15:55:00,16.17,16.22,16.16,16.19,728300.0,11.9462,11.9832,11.9388,11.961,728300.0
2012-11-19 09:30:00,16.49,16.67,16.48,16.63,619900.0,12.1826,12.3156,12.1753,12.2861,619900.0
2012-11-19 09:35:00,16.64,16.73,16.59,16.71,391300.0,12.2935,12.3599,12.2565,12.3452,391300.0
2012-11-19 09:40:00,16.7,16.71,16.59,16.59,303000.0,12.3378,12.3452,12.2565,12.2565,303000.0
2012-11-19 09:45:00,16.59,16.67,16.59,16.66,294400.0,12.2565,12.3156,12.2565,12.3082,294400.0
2012-11-19 09:50:00,16.66,16.71,16.65,16.69,211200.0,12.3082,12.3452,12.3008,12.3304,211200.0
2012-11-19 09:55:00,16.68,16.74,16.68,16.69,127100.0,12.323,12.3673,12.323,12.3304,127100.0
2012-11-19 10:00:00,16.7,16.73,16.65,16.68,257300.0,12.3378,12.3599,12.3008,12.323,257300.0
2012-11-19 10:05:00,16.67,16.7,16.61,16.63,323800.0,12.3156,12.3378,12.2713,12.2861,323800.0
2012-11-19 10:10:00,16.63,16.64,16.61,16.62,127800.0,12.2861,12.2935,12.2713,12.2787,127800.0
2012-11-19 10:15:00,16.62,16.71,16.61,16.69,210400.0,12.2787,12.3452,12.2713,12.3304,210400.0
2012-11-19 10:20:00,16.7,16.73,16.65,16.67,189500.0,12.3378,12.3599,12.3008,12.3156,189500.0
2012-11-19 10:25:00,16.67,16.72,16.64,16.66,187600.0,12.3156,12.3526,12.2935,12.3082,187600.0
2012-11-19 10:30:00,16.66,16.67,16.6,16.64,212400.0,12.3082,12.3156,12.2639,12.2935,212400.0
2012-11-19 10:35:00,16.64,16.71,16.62,16.69,333400.0,12.2935,12.3452,12.2787,12.3304,333400.0
2012-11-19 10:40:00,16.7,16.75,16.69,16.74,312900.0,12.3378,12.3747,12.3304,12.3673,312900.0
2012-11-19 10:45:00,16.74,16.8,16.72,16.79,392100.0,12.3673,12.4117,12.3526,12.4043,392100.0
2012-11-19 10:50:00,16.79,16.79,16.72,16.72,214000.0,12.4043,12.4043,12.3526,12.3526,214000.0
2012-11-19 10:55:00,16.71,16.72,16.69,16.7,119500.0,12.3452,12.3526,12.3304,12.3378,119500.0
2012-11-19 11:00:00,16.7,16.73,16.65,16.68,198100.0,12.3378,12.3599,12.3008,12.323,198100.0
2012-11-19 11:05:00,16.68,16.7,16.67,16.68,75400.0,12.323,12.3378,12.3156,12.323,75400.0
2012-11-19 11:10:00,16.69,16.71,16.67,16.7,98400.0,12.3304,12.3452,12.3156,12.3378,98400.0
2012-11-19 11:15:00,16.7,16.72,16.67,16.69,129200.0,12.3378,12.3526,12.3156,12.3304,129200.0
2012-11-19 11:20:00,16.69,16.72,16.67,16.67,81100.0,12.3304,12.3526,12.3156,12.3156,81100.0
2012-11-19 11:25:00,16.67,16.7,16.67,16.68,97800.0,12.3156,12.3378,12.3156,12.323,97800.0
2012-11-19 11:30:00,16.69,16.7,16.64,16.66,111700.0,12.3304,12.3378,12.2935,12.3082,111700.0
2012-11-19 11:35:00,16.66,16.68,16.66,16.67,66300.0,12.3082,12.323,12.3082,12.3156,66300.0
2012-11-19 11:40:00,16.68,16.68,16.65,16.67,70100.0,12.323,12.323,12.3008,12.3156,70100.0
2012-11-19 11:45:00,16.67,16.69,16.67,16.68,132900.0,12.3156,12.3304,12.3156,12.323,132900.0
2012-11-19 11:50:00,16.67,16.69,16.67,16.69,76700.0,12.3156,12.3304,12.3156,12.3304,76700.0
2012-11-19 11:55:00,16.68,16.69,16.67,16.68,35100.0,12.323,12.3304,12.3156,12.323,35100.0
2012-11-19 12:00:00,16.69,16.73,16.68,16.7,94400.0,12.3304,12.3599,12.323,12.3378,94400.0
2012-11-19 12:05:00,16.7,16.71,16.68,16.69,72100.0,12.3378,12.3452,12.323,12.3304,72100.0
2012-11-19 12:10:00,16.68,16.71,16.68,16.71,81300.0,12.323,12.3452,12.323,12.3452,81300.0
2012-11-19 12:15:00,16.71,16.71,16.69,16.7,67500.0,12.3452,12.3452,12.3304,12.3378,67500.0
2012-11-19 12:20:00,16.7,16.7,16.69,16.69,59200.0,12.3378,12.3378,12.3304,12.3304,59200.0
2012-11-19 12:25:00,16.68,16.69,16.67,16.69,35400.0,12.323,12.3304,12.3156,12.3304,35400.0
2012-11-19 12:30:00,16.69,16.69,16.68,16.68,17500.0,12.3304,12.3304,12.323,12.323,17500.0
2012-11-19 12:35:00,16.68,16.69,16.67,16.67,41500.0,12.323,12.3304,12.3156,12.3156,41500.0
2012-11-19 12:40:00,16.68,16.68,16.55,16.62,1800500.0,12.323,12.323,12.227,12.2787,1800500.0
2012-11-19 12:45:00,16.62,16.62,16.56,16.56,472700.0,12.2787,12.2787,12.2344,12.2344,472700.0
2012-11-19 12:50:00,16.57,16.57,16.56,16.57,78200.0,12.2417,12.2417,12.2344,12.2417,78200.0
2012-11-19 12:55:00,16.56,16.58,16.55,16.57,96500.0,12.2344,12.2491,12.227,12.2417,96500.0
2012-11-19 13:00:00,16.58,16.59,16.57,16.59,80900.0,12.2491,12.2565,12.2417,12.2565,80900.0
2012-11-19 13:05:00,16.59,16.59,16.58,16.59,28900.0,12.2565,12.2565,12.2491,12.2565,28900.0
2012-11-19 13:10:00,16.59,16.59,16.58,16.59,54000.0,12.2565,12.2565,12.2491,12.2565,54000.0
2012-11-19 13:15:00,16.59,16.59,16.55,16.55,70900.0,12.2565,12.2565,12.227,12.227,70900.0
2012-11-19 13:20:00,16.55,16.55,16.52,16.54,68000.0,12.227,12.227,12.2048,12.2196,68000.0
2012-11-19 13:25:00,16.54,16.56,16.54,16.55,91900.0,12.2196,12.2344,12.2196,12.227,91900.0
2012-11-19 13:30:00,16.55,16.56,16.53,16.55,92100.0,12.227,12.2344,12.2122,12.227,92100.0
2012-11-19 13:35:00,16.55,16.56,16.51,16.52,68300.0,12.227,12.2344,12.1974,12.2048,68300.0
2012-11-19 13:40:00,16.53,16.53,16.49,16.49,180500.0,12.2122,12.2122,12.1826,12.1826,180500.0
2012-11-19 13:45:00,16.49,16.5,16.45,16.48,171600.0,12.1826,12.19,12.1531,12.1753,171600.0
2012-11-19 13:50:00,16.48,16.48,16.46,16.46,66400.0,12.1753,12.1753,12.1605,12.1605,66400.0
2012-11-19 13:55:00,16.46,16.46,16.43,16.45,113400.0,12.1605,12.1605,12.1383,12.1531,113400.0
2012-11-19 14:00:00,16.45,16.5,16.45,16.49,146300.0,12.1531,12.19,12.1531,12.1826,146300.0
2012-11-19 14:05:00,16.49,16.51,16.48,16.49,79700.0,12.1826,12.1974,12.1753,12.1826,79700.0
2012-11-19 14:10:00,16.49,16.5,16.48,16.48,64700.0,12.1826,12.19,12.1753,12.1753,64700.0
2012-11-19 14:15:00,16.48,16.49,16.48,16.48,22100.0,12.1753,12.1826,12.1753,12.1753,22100.0
2012-11-19 14:20:00,16.48,16.49,16.47,16.47,56200.0,12.1753,12.1826,12.1679,12.1679,56200.0
2012-11-19 14:25:00,16.48,16.48,16.46,16.47,76300.0,12.1753,12.1753,12.1605,12.1679,76300.0
2012-11-19 14:30:00,16.48,16.48,16.47,16.48,54000.0,12.1753,12.1753,12.1679,12.1753,54000.0
2012-11-19 14:35:00,16.48,16.48,16.45,16.48,98200.0,12.1753,12.1753,12.1531,12.1753,98200.0
2012-11-19 14:40:00,16.48,16.52,16.47,16.52,111000.0,12.1753,12.2048,12.1679,12.2048,111000.0
2012-11-19 14:45:00,16.51,16.56,16.5,16.56,226300.0,12.1974,12.2344,12.19,12.2344,226300.0
2012-11-19 14:50:00,16.55,16.57,16.54,16.55,119200.0,12.227,12.2417,12.2196,12.227,119200.0
2012-11-19 14:55:00,16.54,16.55,16.53,16.53,71300.0,12.2196,12.227,12.2122,12.2122,71300.0
2012-11-19 15:00:00,16.53,16.54,16.51,16.52,94500.0,12.2122,12.2196,12.1974,12.2048,94500.0
2012-11-19 15:05:00,16.53,16.53,16.5,16.51,80600.0,12.2122,12.2122,12.19,12.1974,80600.0
2012-11-19 15:10:00,16.51,16.56,16.51,16.53,161800.0,12.1974,12.2344,12.1974,12.2122,161800.0
2012-11-19 15:15:00,16.54,16.54,16.5,16.5,88800.0,12.2196,12.2196,12.19,12.19,88800.0
2012-11-19 15:20:00,16.5,16.54,16.5,16.52,154900.0,12.19,12.2196,12.19,12.2048,154900.0
2012-11-19 15:25:00,16.53,16.53,16.49,16.5,142100.0,12.2122,12.2122,12.1826,12.19,142100.0
2012-11-19 15:30:00,16.51,16.51,16.47,16.5,145200.0,12.1974,12.1974,12.1679,12.19,145200.0
2012-11-19 15:35:00,16.5,16.5,16.48,16.49,57100.0,12.19,12.19,12.1753,12.1826,57100.0
2012-11-19 15:40:00,16.48,16.49,16.44,16.44,215500.0,12.1753,12.1826,12.1457,12.1457,215500.0
2012-11-19 15:45:00,16.45,16.47,16.44,16.45,282800.0,12.1531,12.1679,12.1457,12.1531,282800.0
2012-11-19 15:50:00,16.44,16.5,16.44,16.49,473900.0,12.1457,12.19,12.1457,12.1826,473900.0
2012-11-19 15:55:00,16.48,16.51,16.48,16.51,853000.0,12.1753,12.1974,12.1753,12.1974,853000.0
2012-11-20 09:30:00,16.43,16.45,16.37,16.4,397600.0,12.1383,12.1531,12.094,12.1161,397600.0
2012-11-20 09:35:00,16.41,16.41,16.28,16.29,519500.0,12.1235,12.1235,12.0275,12.0349,519500.0
2012-11-20 09:40:00,16.28,16.32,16.26,16.28,351900.0,12.0275,12.057,12.0127,12.0275,351900.0
2012-11-20 09:45:00,16.28,16.37,16.26,16.33,416400.0,12.0275,12.094,12.0127,12.0644,416400.0
2012-11-20 09:50:00,16.33,16.35,16.29,16.34,250400.0,12.0644,12.0792,12.0349,12.0718,250400.0
2012-11-20 09:55:00,16.34,16.39,16.33,16.39,151900.0,12.0718,12.1088,12.0644,12.1088,151900.0
2012-11-20 10:00:00,16.39,16.41,16.37,16.39,369700.0,12.1088,12.1235,12.094,12.1088,369700.0
2012-11-20 10:05:00,16.4,16.4,16.37,16.38,76800.0,12.1161,12.1161,12.094,12.1014,76800.0
2012-11-20 10:10:00,16.39,16.44,16.37,16.44,107200.0,12.1088,12.1457,12.094,12.1457,107200.0
2012-11-20 10:15:00,16.43,16.48,16.42,16.48,205100.0,12.1383,12.1753,12.1309,12.1753,205100.0
2012-11-20 10:20:00,16.47,16.47,16.44,16.45,145100.0,12.1679,12.1679,12.1457,12.1531,145100.0
2012-11-20 10:25:00,16.45,16.46,16.43,16.45,113800.0,12.1531,12.1605,12.1383,12.1531,113800.0
2012-11-20 10:30:00,16.45,16.5,16.44,16.5,204900.0,12.1531,12.19,12.1457,12.19,204900.0
2012-11-20 10:35:00,16.5,16.52,16.48,16.51,159800.0,12.19,12.2048,12.1753,12.1974,159800.0
2012-11-20 10:40:00,16.51,16.53,16.48,16.48,181600.0,12.1974,12.2122,12.1753,12.1753,181600.0
2012-11-20 10:45:00,16.48,16.52,16.48,16.49,132600.0,12.1753,12.2048,12.1753,12.1826,132600.0
2012-11-20 10:50:00,16.49,16.51,16.45,16.45,170300.0,12.1826,12.1974,12.1531,12.1531,170300.0
2012-11-20 10:55:00,16.45,16.48,16.43,16.46,145200.0,12.1531,12.1753,12.1383,12.1605,145200.0
2012-11-20 11:00:00,16.46,16.47,16.45,16.47,155600.0,12.1605,12.1679,12.1531,12.1679,155600.0
2012-11-20 11:05:00,16.48,16.5,16.46,16.49,288100.0,12.1753,12.19,12.1605,12.1826,288100.0
2012-11-20 11:10:00,16.49,16.52,16.49,16.51,109100.0,12.1826,12.2048,12.1826,12.1974,109100.0
2012-11-20 11:15:00,16.51,16.54,16.51,16.53,108500.0,12.1974,12.2196,12.1974,12.2122,108500.0
2012-11-20 11:20:00,16.53,16.56,16.52,16.56,114800.0,12.2122,12.2344,12.2048,12.2344,114800.0
2012-11-20 11:25:00,16.56,16.57,16.52,16.53,97700.0,12.2344,12.2417,12.2048,12.2122,97700.0
2012-11-20 11:30:00,16.53,16.55,16.51,16.51,120300.0,12.2122,12.227,12.1974,12.1974,120300.0
2012-11-20 11:35:00,16.51,16.53,16.47,16.47,200600.0,12.1974,12.2122,12.1679,12.1679,200600.0
2012-11-20 11:40:00,16.46,16.49,16.46,16.47,96300.0,12.1605,12.1826,12.1605,12.1679,96300.0
2012-11-20 11:45:00,16.48,16.5,16.46,16.48,216200.0,12.1753,12.19,12.1605,12.1753,216200.0
2012-11-20 11:50:00,16.48,16.53,16.47,16.53,99900.0,12.1753,12.2122,12.1679,12.2122,99900.0
2012-11-20 11:55:00,16.53,16.57,16.53,16.54,215800.0,12.2122,12.2417,12.2122,12.2196,215800.0
2012-11-20 12:00:00,16.54,16.62,16.54,16.6,165800.0,12.2196,12.2787,12.2196,12.2639,165800.0
2012-11-20 12:05:00,16.6,16.61,16.56,16.58,168000.0,12.2639,12.2713,12.2344,12.2491,168000.0
2012-11-20 12:10:00,16.59,16.62,16.58,16.61,101100.0,12.2565,12.2787,12.2491,12.2713,101100.0
2012-11-20 12:15:00,16.61,16.61,16.55,16.59,177200.0,12.2713,12.2713,12.227,12.2565,177200.0
2012-11-20 12:20:00,16.58,16.6,16.56,16.56,148000.0,12.2491,12.2639,12.2344,12.2344,148000.0
2012-11-20 12:25:00,16.57,16.57,16.53,16.54,151000.0,12.2417,12.2417,12.2122,12.2196,151000.0
2012-11-20 12:30:00,16.54,16.56,16.49,16.51,336000.0,12.2196,12.2344,12.1826,12.1974,336000.0
2012-11-20 12:35:00,16.51,16.53,16.48,16.49,273500.0,12.1974,12.2122,12.1753,12.1826,273500.0
2012-11-20 12:40:00,16.48,16.51,16.48,16.51,93300.0,12.1753,12.1974,12.1753,12.1974,93300.0
2012-11-20 12:45:00,16.5,16.5,16.48,16.5,50600.0,12.19,12.19,12.1753,12.19,50600.0
2012-11-20 12:50:00,16.5,16.5,16.49,16.5,28700.0,12.19,12.19,12.1826,12.19,28700.0
2012-11-20 12:55:00,16.5,16.51,16.48,16.48,170200.0,12.19,12.1974,12.1753,12.1753,170200.0
2012-11-20 13:00:00,16.49,16.5,16.44,16.46,133600.0,12.1826,12.19,12.1457,12.1605,133600.0
2012-11-20 13:05:00,16.46,16.47,16.43,16.44,148200.0,12.1605,12.1679,12.1383,12.1457,148200.0
2012-11-20 13:10:00,16.44,16.44,16.32,16.33,665700.0,12.1457,12.1457,12.057,12.0644,665700.0
2012-11-20 13:15:00,16.33,16.43,16.33,16.41,229500.0,12.0644,12.1383,12.0644,12.1235,229500.0
2012-11-20 13:20:00,16.41,16.43,16.4,16.42,96100.0,12.1235,12.1383,12.1161,12.1309,96100.0
2012-11-20 13:25:00,16.42,16.42,16.3,16.3,154600.0,12.1309,12.1309,12.0423,12.0423,154600.0
2012-11-20 13:30:00,16.31,16.35,16.3,16.34,141900.0,12.0497,12.0792,12.0423,12.0718,141900.0
2012-11-20 13:35:00,16.34,16.37,16.33,16.36,126200.0,12.0718,12.094,12.0644,12.0866,126200.0
2012-11-20 13:40:00,16.36,16.37,16.33,16.35,58900.0,12.0866,12.094,12.0644,12.0792,58900.0
2012-11-20 13:45:00,16.34,16.38,16.33,16.36,76300.0,12.0718,12.1014,12.0644,12.0866,76300.0
2012-11-20 13:50:00,16.36,16.37,16.35,16.37,67100.0,12.0866,12.094,12.0792,12.094,67100.0
2012-11-20 13:55:00,16.37,16.38,16.34,16.37,79300.0,12.094,12.1014,12.0718,12.094,79300.0
2012-11-20 14:00:00,16.36,16.37,16.34,16.35,90900.0,12.0866,12.094,12.0718,12.0792,90900.0
2012-11-20 14:05:00,16.35,16.38,16.34,16.35,102400.0,12.0792,12.1014,12.0718,12.0792,102400.0
2012-11-20 14:10:00,16.35,16.39,16.34,16.38,128900.0,12.0792,12.1088,12.0718,12.1014,128900.0
2012-11-20 14:15:00,16.38,16.39,16.34,16.34,77800.0,12.1014,12.1088,12.0718,12.0718,77800.0
2012-11-20 14:20:00,16.35,16.37,16.34,16.34,93800.0,12.0792,12.094,12.0718,12.0718,93800.0
2012-11-20 14:25:00,16.34,16.36,16.33,16.35,226300.0,12.0718,12.0866,12.0644,12.0792,226300.0
2012-11-20 14:30:00,16.34,16.35,16.32,16.35,119300.0,12.0718,12.0792,12.057,12.0792,119300.0
2012-11-20 14:35:00,16.35,16.35,16.32,16.34,138400.0,12.0792,12.0792,12.057,12.0718,138400.0
2012-11-20 14:40:00,16.34,16.34,16.31,16.32,76000.0,12.0718,12.0718,12.0497,12.057,76000.0
2012-11-20 14:45:00,16.32,16.35,16.31,16.32,220000.0,12.057,12.0792,12.0497,12.057,220000.0
2012-11-20 14:50:00,16.32,16.35,16.32,16.35,96700.0,12.057,12.0792,12.057,12.0792,96700.0
2012-11-20 14:55:00,16.35,16.35,16.31,16.33,115500.0,12.0792,12.0792,12.0497,12.0644,115500.0
2012-11-20 15:00:00,16.33,16.36,16.32,16.34,200300.0,12.0644,12.0866,12.057,12.0718,200300.0
2012-11-20 15:05:00,16.34,16.36,16.33,16.35,124600.0,12.0718,12.0866,12.0644,12.0792,124600.0
2012-11-20 15:10:00,16.35,16.36,16.33,16.34,111500.0,12.0792,12.0866,12.0644,12.0718,111500.0
2012-11-20 15:15:00,16.34,16.35,16.33,16.34,94800.0,12.0718,12.0792,12.0644,12.0718,94800.0
2012-11-20 15:20:00,16.35,16.35,16.32,16.35,102300.0,12.0792,12.0792,12.057,12.0792,102300.0
2012-11-20 15:25:00,16.35,16.35,16.26,16.31,566100.0,12.0792,12.0792,12.0127,12.0497,566100.0
2012-11-20 15:30:00,16.31,16.35,16.3,16.33,179700.0,12.0497,12.0792,12.0423,12.0644,179700.0
2012-11-20 15:35:00,16.34,16.35,16.33,16.33,76200.0,12.0718,12.0792,12.0644,12.0644,76200.0
2012-11-20 15:40:00,16.34,16.35,16.32,16.34,119400.0,12.0718,12.0792,12.057,12.0718,119400.0
2012-11-20 15:45:00,16.34,16.36,16.34,16.35,333900.0,12.0718,12.0866,12.0718,12.0792,333900.0
2012-11-20 15:50:00,16.35,16.36,16.34,16.35,613700.0,12.0792,12.0866,12.0718,12.0792,613700.0
2012-11-20 15:55:00,16.35,16.36,16.33,16.35,858100.0,12.0792,12.0866,12.0644,12.0792,858100.0
2012-11-21 09:30:00,16.46,16.46,16.32,16.41,383700.0,12.1605,12.1605,12.057,12.1235,383700.0
2012-11-21 09:35:00,16.42,16.42,16.38,16.41,185500.0,12.1309,12.1309,12.1014,12.1235,185500.0
2012-11-21 09:40:00,16.41,16.51,16.41,16.46,340900.0,12.1235,12.1974,12.1235,12.1605,340900.0
2012-11-21 09:45:00,16.46,16.47,16.43,16.45,297500.0,12.1605,12.1679,12.1383,12.1531,297500.0
2012-11-21 09:50:00,16.45,16.46,16.4,16.45,274500.0,12.1531,12.1605,12.1161,12.1531,274500.0
2012-11-21 09:55:00,16.45,16.46,16.43,16.45,115100.0,12.1531,12.1605,12.1383,12.1531,115100.0
2012-11-21 10:00:00,16.44,16.45,16.38,16.38,254600.0,12.1457,12.1531,12.1014,12.1014,254600.0
2012-11-21 10:05:00,16.38,16.4,16.33,16.35,720000.0,12.1014,12.1161,12.0644,12.0792,720000.0
2012-11-21 10:10:00,16.35,16.36,16.29,16.29,255700.0,12.0792,12.0866,12.0349,12.0349,255700.0
2012-11-21 10:15:00,16.3,16.33,16.29,16.3,233600.0,12.0423,12.0644,12.0349,12.0423,233600.0
2012-11-21 10:20:00,16.3,16.32,16.29,16.29,155900.0,12.0423,12.057,12.0349,12.0349,155900.0
2012-11-21 10:25:00,16.28,16.3,16.26,16.29,178600.0,12.0275,12.0423,12.0127,12.0349,178600.0
2012-11-21 10:30:00,16.29,16.31,16.26,16.3,118000.0,12.0349,12.0497,12.0127,12.0423,118000.0
2012-11-21 10:35:00,16.3,16.32,16.28,16.3,461400.0,12.0423,12.057,12.0275,12.0423,461400.0
2012-11-21 10:40:00,16.3,16.32,16.28,16.28,426700.0,12.0423,12.057,12.0275,12.0275,426700.0
2012-11-21 10:45:00,16.29,16.3,16.23,16.25,289900.0,12.0349,12.0423,11.9906,12.0053,289900.0
2012-11-21 10:50:00,16.25,16.25,16.22,16.23,233400.0,12.0053,12.0053,11.9832,11.9906,233400.0
2012-11-21 10:55:00,16.24,16.26,16.24,16.25,79700.0,11.9979,12.0127,11.9979,12.0053,79700.0
2012-11-21 11:00:00,16.25,16.27,16.25,16.26,101000.0,12.0053,12.0201,12.0053,12.0127,101000.0
2012-11-21 11:05:00,16.26,16.28,16.24,16.26,255800.0,12.0127,12.0275,11.9979,12.0127,255800.0
2012-11-21 11:10:00,16.26,16.28,16.25,16.28,110900.0,12.0127,12.0275,12.0053,12.0275,110900.0
2012-11-21 11:15:00,16.28,16.28,16.24,16.25,91300.0,12.0275,12.0275,11.9979,12.0053,91300.0
2012-11-21 11:20:00,16.25,16.26,16.23,16.23,57100.0,12.0053,12.0127,11.9906,11.9906,57100.0
2012-11-21 11:25:00,16.23,16.25,16.23,16.25,63300.0,11.9906,12.0053,11.9906,12.0053,63300.0
2012-11-21 11:30:00,16.24,16.25,16.23,16.23,42300.0,11.9979,12.0053,11.9906,11.9906,42300.0
2012-11-21 11:35:00,16.23,16.25,16.23,16.25,60100.0,11.9906,12.0053,11.9906,12.0053,60100.0
2012-11-21 11:40:00,16.24,16.25,16.23,16.23,54500.0,11.9979,12.0053,11.9906,11.9906,54500.0
2012-11-21 11:45:00,16.23,16.24,16.15,16.16,287300.0,11.9906,11.9979,11.9314,11.9388,287300.0
2012-11-21 11:50:00,16.16,16.18,16.15,16.15,102100.0,11.9388,11.9536,11.9314,11.9314,102100.0
2012-11-21 11:55:00,16.15,16.18,16.15,16.16,133600.0,11.9314,11.9536,11.9314,11.9388,133600.0
2012-11-21 12:00:00,16.16,16.19,16.16,16.16,93700.0,11.9388,11.961,11.9388,11.9388,93700.0
2012-11-21 12:05:00,16.16,16.19,16.16,16.18,69100.0,11.9388,11.961,11.9388,11.9536,69100.0
2012-11-21 12:10:00,16.18,16.21,16.18,16.2,39900.0,11.9536,11.9758,11.9536,11.9684,39900.0
2012-11-21 12:15:00,16.19,16.21,16.19,16.21,37600.0,11.961,11.9758,11.961,11.9758,37600.0
2012-11-21 12:20:00,16.21,16.27,16.2,16.26,156400.0,11.9758,12.0201,11.9684,12.0127,156400.0
2012-11-21 12:25:00,16.25,16.29,16.25,16.27,177500.0,12.0053,12.0349,12.0053,12.0201,177500.0
2012-11-21 12:30:00,16.27,16.29,16.26,16.29,73900.0,12.0201,12.0349,12.0127,12.0349,73900.0
2012-11-21 12:35:00,16.28,16.29,16.25,16.25,148600.0,12.0275,12.0349,12.0053,12.0053,148600.0
2012-11-21 12:40:00,16.25,16.3,16.25,16.29,101000.0,12.0053,12.0423,12.0053,12.0349,101000.0
2012-11-21 12:45:00,16.29,16.29,16.26,16.27,66200.0,12.0349,12.0349,12.0127,12.0201,66200.0
2012-11-21 12:50:00,16.27,16.28,16.26,16.28,33400.0,12.0201,12.0275,12.0127,12.0275,33400.0
2012-11-21 12:55:00,16.28,16.29,16.27,16.29,37800.0,12.0275,12.0349,12.0201,12.0349,37800.0
2012-11-21 13:00:00,16.29,16.31,16.28,16.28,111600.0,12.0349,12.0497,12.0275,12.0275,111600.0
2012-11-21 13:05:00,16.28,16.29,16.26,16.27,111800.0,12.0275,12.0349,12.0127,12.0201,111800.0
2012-11-21 13:10:00,16.26,16.27,16.24,16.25,95500.0,12.0127,12.0201,11.9979,12.0053,95500.0
2012-11-21 13:15:00,16.25,16.25,16.23,16.24,101000.0,12.0053,12.0053,11.9906,11.9979,101000.0
2012-11-21 13:20:00,16.25,16.25,16.22,16.23,61000.0,12.0053,12.0053,11.9832,11.9906,61000.0
2012-11-21 13:25:00,16.22,16.25,16.22,16.24,47800.0,11.9832,12.0053,11.9832,11.9979,47800.0
2012-11-21 13:30:00,16.24,16.25,16.24,16.25,40700.0,11.9979,12.0053,11.9979,12.0053,40700.0
2012-11-21 13:35:00,16.25,16.26,16.24,16.25,113200.0,12.0053,12.0127,11.9979,12.0053,113200.0
2012-11-21 13:40:00,16.25,16.26,16.23,16.25,146200.0,12.0053,12.0127,11.9906,12.0053,146200.0
2012-11-21 13:45:00,16.25,16.25,16.24,16.25,23700.0,12.0053,12.0053,11.9979,12.0053,23700.0
2012-11-21 13:50:00,16.25,16.25,16.24,16.25,23600.0,12.0053,12.0053,11.9979,12.0053,23600.0
2012-11-21 13:55:00,16.25,16.26,16.23,16.23,160900.0,12.0053,12.0127,11.9906,11.9906,160900.0
2012-11-21 14:00:00,16.24,16.25,16.23,16.24,142800.0,11.9979,12.0053,11.9906,11.9979,142800.0
2012-11-21 14:05:00,16.24,16.25,16.23,16.25,54100.0,11.9979,12.0053,11.9906,12.0053,54100.0
2012-11-21 14:10:00,16.25,16.25,16.24,16.24,23700.0,12.0053,12.0053,11.9979,11.9979,23700.0
2012-11-21 14:15:00,16.25,16.25,16.23,16.23,86500.0,12.0053,12.0053,11.9906,11.9906,86500.0
2012-11-21 14:20:00,16.23,16.23,16.21,16.21,76400.0,11.9906,11.9906,11.9758,11.9758,76400.0
2012-11-21 14:25:00,16.21,16.23,16.2,16.23,72100.0,11.9758,11.9906,11.9684,11.9906,72100.0
2012-11-21 14:30:00,16.23,16.23,16.22,16.23,42100.0,11.9906,11.9906,11.9832,11.9906,42100.0
2012-11-21 14:35:00,16.23,16.25,16.23,16.25,72900.0,11.9906,12.0053,11.9906,12.0053,72900.0
2012-11-21 14:40:00,16.24,16.27,16.24,16.25,755200.0,11.9979,12.0201,11.9979,12.0053,755200.0
2012-11-21 14:45:00,16.25,16.25,16.23,16.23,46000.0,12.0053,12.0053,11.9906,11.9906,46000.0
2012-11-21 14:50:00,16.24,16.24,16.23,16.24,31900.0,11.9979,11.9979,11.9906,11.9979,31900.0
2012-11-21 14:55:00,16.23,16.25,16.23,16.25,48000.0,11.9906,12.0053,11.9906,12.0053,48000.0
2012-11-21 15:00:00,16.25,16.25,16.24,16.24,33300.0,12.0053,12.0053,11.9979,11.9979,33300.0
2012-11-21 15:05:00,16.25,16.25,16.24,16.25,139500.0,12.0053,12.0053,11.9979,12.0053,139500.0
2012-11-21 15:10:00,16.25,16.25,16.24,16.25,69800.0,12.0053,12.0053,11.9979,12.0053,69800.0
2012-11-21 15:15:00,16.25,16.25,16.24,16.24,60600.0,12.0053,12.0053,11.9979,11.9979,60600.0
2012-11-21 15:20:00,16.24,16.25,16.23,16.25,123200.0,11.9979,12.0053,11.9906,12.0053,123200.0
2012-11-21 15:25:00,16.24,16.26,16.23,16.23,262400.0,11.9979,12.0127,11.9906,11.9906,262400.0
2012-11-21 15:30:00,16.24,16.26,16.23,16.23,197200.0,11.9979,12.0127,11.9906,11.9906,197200.0
2012-11-21 15:35:00,16.24,16.24,16.23,16.23,42700.0,11.9979,11.9979,11.9906,11.9906,42700.0
2012-11-21 15:40:00,16.23,16.25,16.23,16.25,151700.0,11.9906,12.0053,11.9906,12.0053,151700.0
2012-11-21 15:45:00,16.25,16.25,16.23,16.23,255900.0,12.0053,12.0053,11.9906,11.9906,255900.0
2012-11-21 15:50:00,16.23,16.25,16.21,16.23,385000.0,11.9906,12.0053,11.9758,11.9906,385000.0
2012-11-21 15:55:00,16.23,16.25,16.23,16.25,607500.0,11.9906,12.0053,11.9906,12.0053,607500.0
2012-11-23 09:30:00,16.41,16.45,16.37,16.4,422200.0,12.1235,12.1531,12.094,12.1161,422200.0
2012-11-23 09:35:00,16.4,16.4,16.35,16.35,165700.0,12.1161,12.1161,12.0792,12.0792,165700.0
2012-11-23 09:40:00,16.36,16.39,16.35,16.38,164200.0,12.0866,12.1088,12.0792,12.1014,164200.0
2012-11-23 09:45:00,16.38,16.42,16.37,16.42,201300.0,12.1014,12.1309,12.094,12.1309,201300.0
2012-11-23 09:50:00,16.42,16.44,16.41,16.44,189100.0,12.1309,12.1457,12.1235,12.1457,189100.0
2012-11-23 09:55:00,16.43,16.45,16.42,16.45,208500.0,12.1383,12.1531,12.1309,12.1531,208500.0
2012-11-23 10:00:00,16.45,16.47,16.42,16.43,342200.0,12.1531,12.1679,12.1309,12.1383,342200.0
2012-11-23 10:05:00,16.44,16.46,16.42,16.45,327600.0,12.1457,12.1605,12.1309,12.1531,327600.0
2012-11-23 10:10:00,16.45,16.47,16.44,16.47,180500.0,12.1531,12.1679,12.1457,12.1679,180500.0
2012-11-23 10:15:00,16.47,16.49,16.46,16.49,133800.0,12.1679,12.1826,12.1605,12.1826,133800.0
2012-11-23 10:20:00,16.48,16.51,16.48,16.48,278500.0,12.1753,12.1974,12.1753,12.1753,278500.0
2012-11-23 10:25:00,16.48,16.52,16.48,16.51,131800.0,12.1753,12.2048,12.1753,12.1974,131800.0
2012-11-23 10:30:00,16.51,16.55,16.51,16.51,165900.0,12.1974,12.227,12.1974,12.1974,165900.0
2012-11-23 10:35:00,16.51,16.56,16.51,16.54,116600.0,12.1974,12.2344,12.1974,12.2196,116600.0
2012-11-23 10:40:00,16.54,16.54,16.49,16.5,126300.0,12.2196,12.2196,12.1826,12.19,126300.0
2012-11-23 10:45:00,16.51,16.55,16.5,16.53,97800.0,12.1974,12.227,12.19,12.2122,97800.0
2012-11-23 10:50:00,16.53,16.54,16.48,16.48,216000.0,12.2122,12.2196,12.1753,12.1753,216000.0
2012-11-23 10:55:00,16.48,16.5,16.45,16.46,183900.0,12.1753,12.19,12.1531,12.1605,183900.0
2012-11-23 11:00:00,16.47,16.48,16.45,16.46,65500.0,12.1679,12.1753,12.1531,12.1605,65500.0
2012-11-23 11:05:00,16.47,16.47,16.44,16.45,59700.0,12.1679,12.1679,12.1457,12.1531,59700.0
2012-11-23 11:10:00,16.46,16.46,16.45,16.46,42800.0,12.1605,12.1605,12.1531,12.1605,42800.0
2012-11-23 11:15:00,16.46,16.46,16.45,16.46,60000.0,12.1605,12.1605,12.1531,12.1605,60000.0
2012-11-23 11:20:00,16.46,16.47,16.45,16.46,41600.0,12.1605,12.1679,12.1531,12.1605,41600.0
2012-11-23 11:25:00,16.46,16.47,16.44,16.45,47800.0,12.1605,12.1679,12.1457,12.1531,47800.0
2012-11-23 11:30:00,16.45,16.45,16.41,16.42,160500.0,12.1531,12.1531,12.1235,12.1309,160500.0
2012-11-23 11:35:00,16.42,16.43,16.39,16.39,252600.0,12.1309,12.1383,12.1088,12.1088,252600.0
2012-11-23 11:40:00,16.4,16.4,16.38,16.39,177100.0,12.1161,12.1161,12.1014,12.1088,177100.0
2012-11-23 11:45:00,16.39,16.4,16.38,16.39,55500.0,12.1088,12.1161,12.1014,12.1088,55500.0
2012-11-23 11:50:00,16.4,16.4,16.39,16.4,115900.0,12.1161,12.1161,12.1088,12.1161,115900.0
2012-11-23 11:55:00,16.4,16.4,16.39,16.39,111800.0,12.1161,12.1161,12.1088,12.1088,111800.0
2012-11-23 12:00:00,16.4,16.41,16.39,16.39,377600.0,12.1161,12.1235,12.1088,12.1088,377600.0
2012-11-23 12:05:00,16.39,16.4,16.38,16.4,130000.0,12.1088,12.1161,12.1014,12.1161,130000.0
2012-11-23 12:10:00,16.39,16.41,16.39,16.39,174200.0,12.1088,12.1235,12.1088,12.1088,174200.0
2012-11-23 12:15:00,16.39,16.4,16.39,16.39,64200.0,12.1088,12.1161,12.1088,12.1088,64200.0
2012-11-23 12:20:00,16.4,16.4,16.39,16.4,116200.0,12.1161,12.1161,12.1088,12.1161,116200.0
2012-11-23 12:25:00,16.4,16.41,16.39,16.41,36000.0,12.1161,12.1235,12.1088,12.1235,36000.0
2012-11-23 12:30:00,16.41,16.42,16.4,16.41,339800.0,12.1235,12.1309,12.1161,12.1235,339800.0
2012-11-23 12:35:00,16.41,16.42,16.39,16.41,241000.0,12.1235,12.1309,12.1088,12.1235,241000.0
2012-11-23 12:40:00,16.41,16.42,16.4,16.41,376100.0,12.1235,12.1309,12.1161,12.1235,376100.0
2012-11-23 12:45:00,16.41,16.42,16.39,16.41,236200.0,12.1235,12.1309,12.1088,12.1235,236200.0
2012-11-23 12:50:00,16.41,16.41,16.4,16.41,210400.0,12.1235,12.1235,12.1161,12.1235,210400.0
2012-11-23 12:55:00,16.41,16.43,16.4,16.42,937500.0,12.1235,12.1383,12.1161,12.1309,937500.0
2012-11-26 09:30:00,16.37,16.39,16.23,16.3,439500.0,12.094,12.1088,11.9906,12.0423,439500.0
2012-11-26 09:35:00,16.29,16.33,16.28,16.3,198500.0,12.0349,12.0644,12.0275,12.0423,198500.0
2012-11-26 09:40:00,16.3,16.37,16.3,16.36,151100.0,12.0423,12.094,12.0423,12.0866,151100.0
2012-11-26 09:45:00,16.35,16.39,16.34,16.38,229400.0,12.0792,12.1088,12.0718,12.1014,229400.0
2012-11-26 09:50:00,16.37,16.43,16.37,16.4,251500.0,12.094,12.1383,12.094,12.1161,251500.0
2012-11-26 09:55:00,16.39,16.4,16.36,16.39,185900.0,12.1088,12.1161,12.0866,12.1088,185900.0
2012-11-26 10:00:00,16.39,16.49,16.37,16.46,269200.0,12.1088,12.1826,12.094,12.1605,269200.0
2012-11-26 10:05:00,16.46,16.46,16.39,16.43,130200.0,12.1605,12.1605,12.1088,12.1383,130200.0
2012-11-26 10:10:00,16.43,16.44,16.4,16.4,217400.0,12.1383,12.1457,12.1161,12.1161,217400.0
2012-11-26 10:15:00,16.41,16.46,16.39,16.45,178200.0,12.1235,12.1605,12.1088,12.1531,178200.0
2012-11-26 10:20:00,16.45,16.46,16.42,16.43,99500.0,12.1531,12.1605,12.1309,12.1383,99500.0
2012-11-26 10:25:00,16.43,16.44,16.38,16.39,282300.0,12.1383,12.1457,12.1014,12.1088,282300.0
2012-11-26 10:30:00,16.39,16.41,16.36,16.38,177000.0,12.1088,12.1235,12.0866,12.1014,177000.0
2012-11-26 10:35:00,16.37,16.39,16.36,16.37,99600.0,12.094,12.1088,12.0866,12.094,99600.0
2012-11-26 10:40:00,16.38,16.41,16.35,16.37,355100.0,12.1014,12.1235,12.0792,12.094,355100.0
2012-11-26 10:45:00,16.38,16.4,16.36,16.37,103300.0,12.1014,12.1161,12.0866,12.094,103300.0
2012-11-26 10:50:00,16.38,16.4,16.37,16.38,92400.0,12.1014,12.1161,12.094,12.1014,92400.0
2012-11-26 10:55:00,16.38,16.38,16.33,16.33,193800.0,12.1014,12.1014,12.0644,12.0644,193800.0
2012-11-26 11:00:00,16.34,16.36,16.31,16.32,130400.0,12.0718,12.0866,12.0497,12.057,130400.0
2012-11-26 11:05:00,16.32,16.37,16.32,16.34,213000.0,12.057,12.094,12.057,12.0718,213000.0
2012-11-26 11:10:00,16.34,16.35,16.31,16.33,118100.0,12.0718,12.0792,12.0497,12.0644,118100.0
2012-11-26 11:15:00,16.32,16.33,16.31,16.31,84400.0,12.057,12.0644,12.0497,12.0497,84400.0
2012-11-26 11:20:00,16.32,16.34,16.31,16.32,175200.0,12.057,12.0718,12.0497,12.057,175200.0
2012-11-26 11:25:00,16.32,16.35,16.32,16.35,184500.0,12.057,12.0792,12.057,12.0792,184500.0
2012-11-26 11:30:00,16.34,16.36,16.32,16.34,92800.0,12.0718,12.0866,12.057,12.0718,92800.0
2012-11-26 11:35:00,16.35,16.35,16.34,16.35,62900.0,12.0792,12.0792,12.0718,12.0792,62900.0
2012-11-26 11:40:00,16.34,16.36,16.33,16.36,90800.0,12.0718,12.0866,12.0644,12.0866,90800.0
2012-11-26 11:45:00,16.35,16.37,16.35,16.36,103400.0,12.0792,12.094,12.0792,12.0866,103400.0
2012-11-26 11:50:00,16.36,16.37,16.35,16.35,122800.0,12.0866,12.094,12.0792,12.0792,122800.0
2012-11-26 11:55:00,16.36,16.37,16.35,16.37,100600.0,12.0866,12.094,12.0792,12.094,100600.0
2012-11-26 12:00:00,16.36,16.38,16.36,16.38,58700.0,12.0866,12.1014,12.0866,12.1014,58700.0
2012-11-26 12:05:00,16.38,16.4,16.37,16.39,42200.0,12.1014,12.1161,12.094,12.1088,42200.0
2012-11-26 12:10:00,16.39,16.4,16.37,16.37,52100.0,12.1088,12.1161,12.094,12.094,52100.0
2012-11-26 12:15:00,16.37,16.37,16.35,16.37,50100.0,12.094,12.094,12.0792,12.094,50100.0
2012-11-26 12:20:00,16.37,16.39,16.37,16.38,127100.0,12.094,12.1088,12.094,12.1014,127100.0
2012-11-26 12:25:00,16.39,16.39,16.36,16.37,74900.0,12.1088,12.1088,12.0866,12.094,74900.0
2012-11-26 12:30:00,16.37,16.38,16.35,16.35,36900.0,12.094,12.1014,12.0792,12.0792,36900.0
2012-11-26 12:35:00,16.35,16.4,16.35,16.39,44800.0,12.0792,12.1161,12.0792,12.1088,44800.0
2012-11-26 12:40:00,16.39,16.41,16.38,16.39,131600.0,12.1088,12.1235,12.1014,12.1088,131600.0
2012-11-26 12:45:00,16.38,16.39,16.36,16.39,100800.0,12.1014,12.1088,12.0866,12.1088,100800.0
2012-11-26 12:50:00,16.38,16.41,16.38,16.41,104200.0,12.1014,12.1235,12.1014,12.1235,104200.0
2012-11-26 12:55:00,16.41,16.43,16.4,16.42,92400.0,12.1235,12.1383,12.1161,12.1309,92400.0
2012-11-26 13:00:00,16.41,16.42,16.41,16.42,12400.0,12.1235,12.1309,12.1235,12.1309,12400.0
2012-11-26 13:05:00,16.42,16.42,16.41,16.41,15600.0,12.1309,12.1309,12.1235,12.1235,15600.0
2012-11-26 13:10:00,16.42,16.43,16.4,16.42,85200.0,12.1309,12.1383,12.1161,12.1309,85200.0
2012-11-26 13:15:00,16.43,16.47,16.43,16.46,278400.0,12.1383,12.1679,12.1383,12.1605,278400.0
2012-11-26 13:20:00,16.46,16.48,16.46,16.47,78600.0,12.1605,12.1753,12.1605,12.1679,78600.0
2012-11-26 13:25:00,16.47,16.49,16.47,16.49,63500.0,12.1679,12.1826,12.1679,12.1826,63500.0
2012-11-26 13:30:00,16.49,16.52,16.48,16.5,159600.0,12.1826,12.2048,12.1753,12.19,159600.0
2012-11-26 13:35:00,16.5,16.53,16.5,16.51,131500.0,12.19,12.2122,12.19,12.1974,131500.0
2012-11-26 13:40:00,16.51,16.51,16.46,16.46,211800.0,12.1974,12.1974,12.1605,12.1605,211800.0
2012-11-26 13:45:00,16.46,16.46,16.42,16.43,160800.0,12.1605,12.1605,12.1309,12.1383,160800.0
2012-11-26 13:50:00,16.43,16.5,16.43,16.47,144600.0,12.1383,12.19,12.1383,12.1679,144600.0
2012-11-26 13:55:00,16.48,16.49,16.46,16.48,28000.0,12.1753,12.1826,12.1605,12.1753,28000.0
2012-11-26 14:00:00,16.48,16.49,16.44,16.49,113500.0,12.1753,12.1826,12.1457,12.1826,113500.0
2012-11-26 14:05:00,16.48,16.5,16.47,16.49,53700.0,12.1753,12.19,12.1679,12.1826,53700.0
2012-11-26 14:10:00,16.49,16.5,16.46,16.46,69200.0,12.1826,12.19,12.1605,12.1605,69200.0
2012-11-26 14:15:00,16.46,16.48,16.45,16.46,62200.0,12.1605,12.1753,12.1531,12.1605,62200.0
2012-11-26 14:20:00,16.47,16.48,16.45,16.46,79200.0,12.1679,12.1753,12.1531,12.1605,79200.0
2012-11-26 14:25:00,16.46,16.47,16.44,16.45,38600.0,12.1605,12.1679,12.1457,12.1531,38600.0
2012-11-26 14:30:00,16.45,16.46,16.45,16.45,27800.0,12.1531,12.1605,12.1531,12.1531,27800.0
2012-11-26 14:35:00,16.45,16.46,16.44,16.45,47100.0,12.1531,12.1605,12.1457,12.1531,47100.0
2012-11-26 14:40:00,16.45,16.47,16.45,16.47,30300.0,12.1531,12.1679,12.1531,12.1679,30300.0
2012-11-26 14:45:00,16.46,16.5,16.46,16.49,138500.0,12.1605,12.19,12.1605,12.1826,138500.0
2012-11-26 14:50:00,16.49,16.53,16.49,16.51,124100.0,12.1826,12.2122,12.1826,12.1974,124100.0
2012-11-26 14:55:00,16.51,16.52,16.51,16.52,100300.0,12.1974,12.2048,12.1974,12.2048,100300.0
2012-11-26 15:00:00,16.52,16.53,16.48,16.5,167100.0,12.2048,12.2122,12.1753,12.19,167100.0
2012-11-26 15:05:00,16.5,16.51,16.47,16.47,286100.0,12.19,12.1974,12.1679,12.1679,286100.0
2012-11-26 15:10:00,16.47,16.49,16.45,16.48,387600.0,12.1679,12.1826,12.1531,12.1753,387600.0
2012-11-26 15:15:00,16.48,16.49,16.45,16.46,146200.0,12.1753,12.1826,12.1531,12.1605,146200.0
2012-11-26 15:20:00,16.46,16.5,16.45,16.5,249100.0,12.1605,12.19,12.1531,12.19,249100.0
2012-11-26 15:25:00,16.5,16.51,16.49,16.5,84100.0,12.19,12.1974,12.1826,12.19,84100.0
2012-11-26 15:30:00,16.51,16.54,16.5,16.54,311200.0,12.1974,12.2196,12.19,12.2196,311200.0
2012-11-26 15:35:00,16.53,16.55,16.52,16.55,355000.0,12.2122,12.227,12.2048,12.227,355000.0
2012-11-26 15:40:00,16.55,16.57,16.55,16.55,138900.0,12.227,12.2417,12.227,12.227,138900.0
2012-11-26 15:45:00,16.55,16.58,16.55,16.57,320800.0,12.227,12.2491,12.227,12.2417,320800.0
2012-11-26 15:50:00,16.57,16.6,16.56,16.6,591500.0,12.2417,12.2639,12.2344,12.2639,591500.0
2012-11-26 15:55:00,16.6,16.63,16.59,16.62,838100.0,12.2639,12.2861,12.2565,12.2787,838100.0
2012-11-27 09:30:00,16.53,16.57,16.47,16.48,384400.0,12.2122,12.2417,12.1679,12.1753,384400.0
2012-11-27 09:35:00,16.48,16.63,16.48,16.6,221200.0,12.1753,12.2861,12.1753,12.2639,221200.0
2012-11-27 09:40:00,16.61,16.66,16.61,16.66,218000.0,12.2713,12.3082,12.2713,12.3082,218000.0
2012-11-27 09:45:00,16.65,16.75,16.64,16.73,506700.0,12.3008,12.3747,12.2935,12.3599,506700.0
2012-11-27 09:50:00,16.73,16.74,16.7,16.74,171700.0,12.3599,12.3673,12.3378,12.3673,171700.0
2012-11-27 09:55:00,16.75,16.75,16.71,16.72,216000.0,12.3747,12.3747,12.3452,12.3526,216000.0
2012-11-27 10:00:00,16.73,16.76,16.71,16.73,581600.0,12.3599,12.3821,12.3452,12.3599,581600.0
2012-11-27 10:05:00,16.72,16.79,16.72,16.79,444000.0,12.3526,12.4043,12.3526,12.4043,444000.0
2012-11-27 10:10:00,16.79,16.79,16.76,16.78,255600.0,12.4043,12.4043,12.3821,12.3969,255600.0
2012-11-27 10:15:00,16.77,16.78,16.72,16.73,489500.0,12.3895,12.3969,12.3526,12.3599,489500.0
2012-11-27 10:20:00,16.73,16.77,16.72,16.73,402400.0,12.3599,12.3895,12.3526,12.3599,402400.0
2012-11-27 10:25:00,16.73,16.75,16.7,16.71,295600.0,12.3599,12.3747,12.3378,12.3452,295600.0
2012-11-27 10:30:00,16.7,16.71,16.64,16.71,345200.0,12.3378,12.3452,12.2935,12.3452,345200.0
2012-11-27 10:35:00,16.71,16.73,16.68,16.7,295400.0,12.3452,12.3599,12.323,12.3378,295400.0
2012-11-27 10:40:00,16.7,16.71,16.68,16.69,205600.0,12.3378,12.3452,12.323,12.3304,205600.0
2012-11-27 10:45:00,16.68,16.73,16.66,16.71,234200.0,12.323,12.3599,12.3082,12.3452,234200.0
2012-11-27 10:50:00,16.71,16.76,16.69,16.75,147300.0,12.3452,12.3821,12.3304,12.3747,147300.0
2012-11-27 10:55:00,16.75,16.76,16.73,16.73,186900.0,12.3747,12.3821,12.3599,12.3599,186900.0
2012-11-27 11:00:00,16.73,16.78,16.73,16.75,168900.0,12.3599,12.3969,12.3599,12.3747,168900.0
2012-11-27 11:05:00,16.76,16.76,16.73,16.75,125000.0,12.3821,12.3821,12.3599,12.3747,125000.0
2012-11-27 11:10:00,16.74,16.75,16.7,16.7,96200.0,12.3673,12.3747,12.3378,12.3378,96200.0
2012-11-27 11:15:00,16.7,16.73,16.7,16.71,151100.0,12.3378,12.3599,12.3378,12.3452,151100.0
2012-11-27 11:20:00,16.71,16.72,16.68,16.68,241700.0,12.3452,12.3526,12.323,12.323,241700.0
2012-11-27 11:25:00,16.68,16.7,16.66,16.69,286700.0,12.323,12.3378,12.3082,12.3304,286700.0
2012-11-27 11:30:00,16.7,16.7,16.68,16.69,87300.0,12.3378,12.3378,12.323,12.3304,87300.0
2012-11-27 11:35:00,16.7,16.79,16.69,16.78,166700.0,12.3378,12.4043,12.3304,12.3969,166700.0
2012-11-27 11:40:00,16.79,16.8,16.73,16.75,222900.0,12.4043,12.4117,12.3599,12.3747,222900.0
2012-11-27 11:45:00,16.75,16.78,16.73,16.76,106100.0,12.3747,12.3969,12.3599,12.3821,106100.0
2012-11-27 11:50:00,16.76,16.82,16.76,16.79,196100.0,12.3821,12.4264,12.3821,12.4043,196100.0
2012-11-27 11:55:00,16.79,16.82,16.79,16.8,126100.0,12.4043,12.4264,12.4043,12.4117,126100.0
2012-11-27 12:00:00,16.8,16.83,16.79,16.82,125700.0,12.4117,12.4338,12.4043,12.4264,125700.0
2012-11-27 12:05:00,16.82,16.84,16.81,16.82,65300.0,12.4264,12.4412,12.4191,12.4264,65300.0
2012-11-27 12:10:00,16.82,16.82,16.78,16.79,76100.0,12.4264,12.4264,12.3969,12.4043,76100.0
2012-11-27 12:15:00,16.79,16.8,16.79,16.8,200500.0,12.4043,12.4117,12.4043,12.4117,200500.0
2012-11-27 12:20:00,16.8,16.8,16.79,16.8,147400.0,12.4117,12.4117,12.4043,12.4117,147400.0
2012-11-27 12:25:00,16.8,16.81,16.79,16.8,119100.0,12.4117,12.4191,12.4043,12.4117,119100.0
2012-11-27 12:30:00,16.8,16.81,16.78,16.78,63500.0,12.4117,12.4191,12.3969,12.3969,63500.0
2012-11-27 12:35:00,16.78,16.81,16.78,16.8,51800.0,12.3969,12.4191,12.3969,12.4117,51800.0
2012-11-27 12:40:00,16.8,16.83,16.8,16.82,72100.0,12.4117,12.4338,12.4117,12.4264,72100.0
2012-11-27 12:45:00,16.82,16.82,16.79,16.8,82500.0,12.4264,12.4264,12.4043,12.4117,82500.0
2012-11-27 12:50:00,16.8,16.81,16.76,16.76,85900.0,12.4117,12.4191,12.3821,12.3821,85900.0
2012-11-27 12:55:00,16.77,16.78,16.76,16.78,55700.0,12.3895,12.3969,12.3821,12.3969,55700.0
2012-11-27 13:00:00,16.78,16.78,16.74,16.76,220000.0,12.3969,12.3969,12.3673,12.3821,220000.0
2012-11-27 13:05:00,16.77,16.79,16.77,16.79,152800.0,12.3895,12.4043,12.3895,12.4043,152800.0
2012-11-27 13:10:00,16.79,16.8,16.78,16.8,127900.0,12.4043,12.4117,12.3969,12.4117,127900.0
2012-11-27 13:15:00,16.8,16.8,16.79,16.79,18100.0,12.4117,12.4117,12.4043,12.4043,18100.0
2012-11-27 13:20:00,16.8,16.8,16.78,16.8,147500.0,12.4117,12.4117,12.3969,12.4117,147500.0
2012-11-27 13:25:00,16.8,16.81,16.76,16.77,159300.0,12.4117,12.4191,12.3821,12.3895,159300.0
2012-11-27 13:30:00,16.78,16.8,16.76,16.8,82300.0,12.3969,12.4117,12.3821,12.4117,82300.0
2012-11-27 13:35:00,16.79,16.8,16.78,16.78,63700.0,12.4043,12.4117,12.3969,12.3969,63700.0
2012-11-27 13:40:00,16.78,16.8,16.77,16.8,66200.0,12.3969,12.4117,12.3895,12.4117,66200.0
2012-11-27 13:45:00,16.79,16.8,16.78,16.79,54000.0,12.4043,12.4117,12.3969,12.4043,54000.0
2012-11-27 13:50:00,16.79,16.79,16.77,16.78,103100.0,12.4043,12.4043,12.3895,12.3969,103100.0
2012-11-27 13:55:00,16.78,16.78,16.77,16.77,22400.0,12.3969,12.3969,12.3895,12.3895,22400.0
2012-11-27 14:00:00,16.77,16.79,16.75,16.78,129900.0,12.3895,12.4043,12.3747,12.3969,129900.0
2012-11-27 14:05:00,16.78,16.79,16.76,16.77,89900.0,12.3969,12.4043,12.3821,12.3895,89900.0
2012-11-27 14:10:00,16.77,16.81,16.77,16.8,154700.0,12.3895,12.4191,12.3895,12.4117,154700.0
2012-11-27 14:15:00,16.81,16.82,16.79,16.8,108400.0,12.4191,12.4264,12.4043,12.4117,108400.0
2012-11-27 14:20:00,16.8,16.81,16.7,16.7,382200.0,12.4117,12.4191,12.3378,12.3378,382200.0
2012-11-27 14:25:00,16.71,16.71,16.65,16.67,538000.0,12.3452,12.3452,12.3008,12.3156,538000.0
2012-11-27 14:30:00,16.68,16.72,16.67,16.71,556200.0,12.323,12.3526,12.3156,12.3452,556200.0
2012-11-27 14:35:00,16.71,16.74,16.69,16.73,376900.0,12.3452,12.3673,12.3304,12.3599,376900.0
2012-11-27 14:40:00,16.73,16.74,16.69,16.7,153800.0,12.3599,12.3673,12.3304,12.3378,153800.0
2012-11-27 14:45:00,16.7,16.71,16.66,16.69,377700.0,12.3378,12.3452,12.3082,12.3304,377700.0
2012-11-27 14:50:00,16.69,16.71,16.68,16.69,188400.0,12.3304,12.3452,12.323,12.3304,188400.0
2012-11-27 14:55:00,16.69,16.71,16.68,16.7,249100.0,12.3304,12.3452,12.323,12.3378,249100.0
2012-11-27 15:00:00,16.71,16.73,16.68,16.68,107700.0,12.3452,12.3599,12.323,12.323,107700.0
2012-11-27 15:05:00,16.68,16.73,16.68,16.71,223100.0,12.323,12.3599,12.323,12.3452,223100.0
2012-11-27 15:10:00,16.71,16.75,16.7,16.71,232700.0,12.3452,12.3747,12.3378,12.3452,232700.0
2012-11-27 15:15:00,16.72,16.72,16.69,16.71,252900.0,12.3526,12.3526,12.3304,12.3452,252900.0
2012-11-27 15:20:00,16.71,16.73,16.69,16.73,208700.0,12.3452,12.3599,12.3304,12.3599,208700.0
2012-11-27 15:25:00,16.73,16.74,16.7,16.7,183200.0,12.3599,12.3673,12.3378,12.3378,183200.0
2012-11-27 15:30:00,16.7,16.72,16.69,16.71,468500.0,12.3378,12.3526,12.3304,12.3452,468500.0
2012-11-27 15:35:00,16.71,16.71,16.64,16.66,607100.0,12.3452,12.3452,12.2935,12.3082,607100.0
2012-11-27 15:40:00,16.65,16.66,16.62,16.63,389900.0,12.3008,12.3082,12.2787,12.2861,389900.0
2012-11-27 15:45:00,16.64,16.66,16.63,16.65,484000.0,12.2935,12.3082,12.2861,12.3008,484000.0
2012-11-27 15:50:00,16.66,16.66,16.62,16.64,586200.0,12.3082,12.3082,12.2787,12.2935,586200.0
2012-11-27 15:55:00,16.64,16.65,16.6,16.63,1120400.0,12.2935,12.3008,12.2639,12.2861,1120400.0
2012-11-28 09:30:00,16.41,16.47,16.41,16.41,295600.0,12.1235,12.1679,12.1235,12.1235,295600.0
2012-11-28 09:35:00,16.41,16.46,16.38,16.4,223100.0,12.1235,12.1605,12.1014,12.1161,223100.0
2012-11-28 09:40:00,16.39,16.46,16.37,16.45,332600.0,12.1088,12.1605,12.094,12.1531,332600.0
2012-11-28 09:45:00,16.45,16.49,16.43,16.48,474200.0,12.1531,12.1826,12.1383,12.1753,474200.0
2012-11-28 09:50:00,16.48,16.48,16.43,16.44,431500.0,12.1753,12.1753,12.1383,12.1457,431500.0
2012-11-28 09:55:00,16.43,16.48,16.41,16.48,239500.0,12.1383,12.1753,12.1235,12.1753,239500.0
2012-11-28 10:00:00,16.47,16.47,16.36,16.38,246200.0,12.1679,12.1679,12.0866,12.1014,246200.0
2012-11-28 10:05:00,16.37,16.39,16.34,16.34,574300.0,12.094,12.1088,12.0718,12.0718,574300.0
2012-11-28 10:10:00,16.34,16.36,16.31,16.32,488600.0,12.0718,12.0866,12.0497,12.057,488600.0
2012-11-28 10:15:00,16.33,16.35,16.3,16.31,387600.0,12.0644,12.0792,12.0423,12.0497,387600.0
2012-11-28 10:20:00,16.32,16.36,16.3,16.34,1047000.0,12.057,12.0866,12.0423,12.0718,1047000.0
2012-11-28 10:25:00,16.34,16.35,16.28,16.29,414900.0,12.0718,12.0792,12.0275,12.0349,414900.0
2012-11-28 10:30:00,16.3,16.32,16.26,16.29,816900.0,12.0423,12.057,12.0127,12.0349,816900.0
2012-11-28 10:35:00,16.29,16.39,16.28,16.36,478200.0,12.0349,12.1088,12.0275,12.0866,478200.0
2012-11-28 10:40:00,16.36,16.37,16.33,16.37,336500.0,12.0866,12.094,12.0644,12.094,336500.0
2012-11-28 10:45:00,16.37,16.44,16.36,16.4,412600.0,12.094,12.1457,12.0866,12.1161,412600.0
2012-11-28 10:50:00,16.39,16.41,16.35,16.38,164100.0,12.1088,12.1235,12.0792,12.1014,164100.0
2012-11-28 10:55:00,16.38,16.43,16.38,16.39,253600.0,12.1014,12.1383,12.1014,12.1088,253600.0
2012-11-28 11:00:00,16.39,16.41,16.36,16.36,125200.0,12.1088,12.1235,12.0866,12.0866,125200.0
2012-11-28 11:05:00,16.37,16.39,16.36,16.39,136600.0,12.094,12.1088,12.0866,12.1088,136600.0
2012-11-28 11:10:00,16.39,16.41,16.37,16.39,146100.0,12.1088,12.1235,12.094,12.1088,146100.0
2012-11-28 11:15:00,16.4,16.44,16.38,16.44,211000.0,12.1161,12.1457,12.1014,12.1457,211000.0
2012-11-28 11:20:00,16.44,16.44,16.41,16.41,140500.0,12.1457,12.1457,12.1235,12.1235,140500.0
2012-11-28 11:25:00,16.41,16.43,16.4,16.43,69000.0,12.1235,12.1383,12.1161,12.1383,69000.0
2012-11-28 11:30:00,16.42,16.43,16.36,16.4,110600.0,12.1309,12.1383,12.0866,12.1161,110600.0
2012-11-28 11:35:00,16.4,16.42,16.39,16.41,61200.0,12.1161,12.1309,12.1088,12.1235,61200.0
2012-11-28 11:40:00,16.42,16.42,16.39,16.39,40000.0,12.1309,12.1309,12.1088,12.1088,40000.0
2012-11-28 11:45:00,16.4,16.4,16.38,16.38,50300.0,12.1161,12.1161,12.1014,12.1014,50300.0
2012-11-28 11:50:00,16.39,16.39,16.37,16.37,70000.0,12.1088,12.1088,12.094,12.094,70000.0
2012-11-28 11:55:00,16.38,16.39,16.37,16.38,49400.0,12.1014,12.1088,12.094,12.1014,49400.0
2012-11-28 12:00:00,16.38,16.39,16.3,16.31,190900.0,12.1014,12.1088,12.0423,12.0497,190900.0
2012-11-28 12:05:00,16.3,16.33,16.28,16.33,220400.0,12.0423,12.0644,12.0275,12.0644,220400.0
2012-11-28 12:10:00,16.32,16.4,16.3,16.37,136600.0,12.057,12.1161,12.0423,12.094,136600.0
2012-11-28 12:15:00,16.37,16.5,16.37,16.46,280800.0,12.094,12.19,12.094,12.1605,280800.0
2012-11-28 12:20:00,16.46,16.5,16.44,16.49,120700.0,12.1605,12.19,12.1457,12.1826,120700.0
2012-11-28 12:25:00,16.49,16.51,16.46,16.5,99500.0,12.1826,12.1974,12.1605,12.19,99500.0
2012-11-28 12:30:00,16.5,16.54,16.49,16.52,160000.0,12.19,12.2196,12.1826,12.2048,160000.0
2012-11-28 12:35:00,16.53,16.57,16.52,16.54,155300.0,12.2122,12.2417,12.2048,12.2196,155300.0
2012-11-28 12:40:00,16.54,16.55,16.51,16.51,46900.0,12.2196,12.227,12.1974,12.1974,46900.0
2012-11-28 12:45:00,16.5,16.52,16.48,16.48,70000.0,12.19,12.2048,12.1753,12.1753,70000.0
2012-11-28 12:50:00,16.48,16.5,16.47,16.49,67100.0,12.1753,12.19,12.1679,12.1826,67100.0
2012-11-28 12:55:00,16.5,16.53,16.49,16.51,65800.0,12.19,12.2122,12.1826,12.1974,65800.0
2012-11-28 13:00:00,16.5,16.51,16.46,16.48,83200.0,12.19,12.1974,12.1605,12.1753,83200.0
2012-11-28 13:05:00,16.48,16.48,16.43,16.43,71200.0,12.1753,12.1753,12.1383,12.1383,71200.0
2012-11-28 13:10:00,16.43,16.47,16.43,16.46,39500.0,12.1383,12.1679,12.1383,12.1605,39500.0
2012-11-28 13:15:00,16.46,16.47,16.44,16.44,29800.0,12.1605,12.1679,12.1457,12.1457,29800.0
2012-11-28 13:20:00,16.44,16.48,16.43,16.48,72700.0,12.1457,12.1753,12.1383,12.1753,72700.0
2012-11-28 13:25:00,16.48,16.53,16.48,16.53,154600.0,12.1753,12.2122,12.1753,12.2122,154600.0
2012-11-28 13:30:00,16.53,16.57,16.53,16.57,197900.0,12.2122,12.2417,12.2122,12.2417,197900.0
2012-11-28 13:35:00,16.56,16.61,16.54,16.58,219900.0,12.2344,12.2713,12.2196,12.2491,219900.0
2012-11-28 13:40:00,16.58,16.59,16.55,16.57,159300.0,12.2491,12.2565,12.227,12.2417,159300.0
2012-11-28 13:45:00,16.57,16.57,16.54,16.55,60100.0,12.2417,12.2417,12.2196,12.227,60100.0
2012-11-28 13:50:00,16.55,16.55,16.52,16.53,264000.0,12.227,12.227,12.2048,12.2122,264000.0
2012-11-28 13:55:00,16.54,16.56,16.52,16.54,282200.0,12.2196,12.2344,12.2048,12.2196,282200.0
2012-11-28 14:00:00,16.54,16.57,16.52,16.55,139900.0,12.2196,12.2417,12.2048,12.227,139900.0
2012-11-28 14:05:00,16.55,16.57,16.53,16.56,77600.0,12.227,12.2417,12.2122,12.2344,77600.0
2012-11-28 14:10:00,16.56,16.56,16.52,16.53,144400.0,12.2344,12.2344,12.2048,12.2122,144400.0
2012-11-28 14:15:00,16.53,16.55,16.53,16.53,64900.0,12.2122,12.227,12.2122,12.2122,64900.0
2012-11-28 14:20:00,16.53,16.54,16.5,16.53,50300.0,12.2122,12.2196,12.19,12.2122,50300.0
2012-11-28 14:25:00,16.53,16.56,16.53,16.55,140900.0,12.2122,12.2344,12.2122,12.227,140900.0
2012-11-28 14:30:00,16.55,16.59,16.54,16.57,164400.0,12.227,12.2565,12.2196,12.2417,164400.0
2012-11-28 14:35:00,16.57,16.6,16.57,16.59,81100.0,12.2417,12.2639,12.2417,12.2565,81100.0
2012-11-28 14:40:00,16.59,16.65,16.59,16.63,245500.0,12.2565,12.3008,12.2565,12.2861,245500.0
2012-11-28 14:45:00,16.63,16.66,16.63,16.65,227100.0,12.2861,12.3082,12.2861,12.3008,227100.0
2012-11-28 14:50:00,16.64,16.66,16.64,16.64,99200.0,12.2935,12.3082,12.2935,12.2935,99200.0
2012-11-28 14:55:00,16.64,16.71,16.64,16.71,292100.0,12.2935,12.3452,12.2935,12.3452,292100.0
2012-11-28 15:00:00,16.71,16.76,16.69,16.76,627000.0,12.3452,12.3821,12.3304,12.3821,627000.0
2012-11-28 15:05:00,16.76,16.79,16.74,16.79,490000.0,12.3821,12.4043,12.3673,12.4043,490000.0
2012-11-28 15:10:00,16.79,16.79,16.76,16.78,360000.0,12.4043,12.4043,12.3821,12.3969,360000.0
2012-11-28 15:15:00,16.78,16.79,16.74,16.76,343300.0,12.3969,12.4043,12.3673,12.3821,343300.0
2012-11-28 15:20:00,16.76,16.81,16.75,16.8,661800.0,12.3821,12.4191,12.3747,12.4117,661800.0
2012-11-28 15:25:00,16.8,16.87,16.8,16.86,720800.0,12.4117,12.4634,12.4117,12.456,720800.0
2012-11-28 15:30:00,16.85,16.94,16.85,16.91,736800.0,12.4486,12.5151,12.4486,12.4929,736800.0
2012-11-28 15:35:00,16.92,16.93,16.85,16.86,405100.0,12.5003,12.5077,12.4486,12.456,405100.0
2012-11-28 15:40:00,16.86,16.88,16.83,16.87,412200.0,12.456,12.4708,12.4338,12.4634,412200.0
2012-11-28 15:45:00,16.86,16.87,16.85,16.86,607100.0,12.456,12.4634,12.4486,12.456,607100.0
2012-11-28 15:50:00,16.87,16.89,16.84,16.89,1122900.0,12.4634,12.4782,12.4412,12.4782,1122900.0
2012-11-28 15:55:00,16.89,16.9,16.83,16.88,1537400.0,12.4782,12.4855,12.4338,12.4708,1537400.0
2012-11-29 09:30:00,16.99,17.1,16.96,17.02,387700.0,12.552,12.6333,12.5299,12.5742,387700.0
2012-11-29 09:35:00,17.03,17.08,17.0,17.03,175700.0,12.5816,12.6185,12.5594,12.5816,175700.0
2012-11-29 09:40:00,17.02,17.07,17.01,17.05,167400.0,12.5742,12.6111,12.5668,12.5964,167400.0
2012-11-29 09:45:00,17.05,17.06,16.95,16.96,275500.0,12.5964,12.6037,12.5225,12.5299,275500.0
2012-11-29 09:50:00,16.95,16.98,16.92,16.93,235800.0,12.5225,12.5446,12.5003,12.5077,235800.0
2012-11-29 09:55:00,16.94,16.98,16.91,16.97,202400.0,12.5151,12.5446,12.4929,12.5373,202400.0
2012-11-29 10:00:00,16.98,17.03,16.92,16.93,361600.0,12.5446,12.5816,12.5003,12.5077,361600.0
2012-11-29 10:05:00,16.94,16.96,16.86,16.86,320700.0,12.5151,12.5299,12.456,12.456,320700.0
2012-11-29 10:10:00,16.86,16.92,16.83,16.91,379900.0,12.456,12.5003,12.4338,12.4929,379900.0
2012-11-29 10:15:00,16.91,16.94,16.89,16.9,177800.0,12.4929,12.5151,12.4782,12.4855,177800.0
2012-11-29 10:20:00,16.9,16.94,16.89,16.93,134700.0,12.4855,12.5151,12.4782,12.5077,134700.0
2012-11-29 10:25:00,16.93,16.99,16.92,16.93,162000.0,12.5077,12.552,12.5003,12.5077,162000.0
2012-11-29 10:30:00,16.92,16.93,16.88,16.9,129600.0,12.5003,12.5077,12.4708,12.4855,129600.0
2012-11-29 10:35:00,16.9,16.92,16.88,16.92,109700.0,12.4855,12.5003,12.4708,12.5003,109700.0
2012-11-29 10:40:00,16.92,16.95,16.91,16.92,119100.0,12.5003,12.5225,12.4929,12.5003,119100.0
2012-11-29 10:45:00,16.93,16.94,16.89,16.94,90400.0,12.5077,12.5151,12.4782,12.5151,90400.0
2012-11-29 10:50:00,16.94,16.97,16.93,16.97,119100.0,12.5151,12.5373,12.5077,12.5373,119100.0
2012-11-29 10:55:00,16.98,17.03,16.97,17.0,315500.0,12.5446,12.5816,12.5373,12.5594,315500.0
2012-11-29 11:00:00,17.0,17.02,16.99,17.01,95900.0,12.5594,12.5742,12.552,12.5668,95900.0
2012-11-29 11:05:00,17.02,17.03,16.99,17.0,366800.0,12.5742,12.5816,12.552,12.5594,366800.0
2012-11-29 11:10:00,17.0,17.01,16.99,17.0,552900.0,12.5594,12.5668,12.552,12.5594,552900.0
2012-11-29 11:15:00,16.99,17.0,16.98,17.0,132100.0,12.552,12.5594,12.5446,12.5594,132100.0
2012-11-29 11:20:00,17.0,17.01,16.98,17.0,185800.0,12.5594,12.5668,12.5446,12.5594,185800.0
2012-11-29 11:25:00,17.0,17.02,16.98,17.0,264100.0,12.5594,12.5742,12.5446,12.5594,264100.0
2012-11-29 11:30:00,17.0,17.01,16.98,16.98,191500.0,12.5594,12.5668,12.5446,12.5446,191500.0
2012-11-29 11:35:00,16.99,16.99,16.97,16.98,182500.0,12.552,12.552,12.5373,12.5446,182500.0
2012-11-29 11:40:00,16.97,16.99,16.81,16.9,1107900.0,12.5373,12.552,12.4191,12.4855,1107900.0
2012-11-29 11:45:00,16.91,16.92,16.88,16.91,356100.0,12.4929,12.5003,12.4708,12.4929,356100.0
2012-11-29 11:50:00,16.91,16.96,16.89,16.92,197800.0,12.4929,12.5299,12.4782,12.5003,197800.0
2012-11-29 11:55:00,16.93,16.94,16.88,16.89,140100.0,12.5077,12.5151,12.4708,12.4782,140100.0
2012-11-29 12:00:00,16.9,16.92,16.88,16.92,130100.0,12.4855,12.5003,12.4708,12.5003,130100.0
2012-11-29 12:05:00,16.91,16.95,16.89,16.94,262100.0,12.4929,12.5225,12.4782,12.5151,262100.0
2012-11-29 12:10:00,16.94,17.0,16.92,16.96,205000.0,12.5151,12.5594,12.5003,12.5299,205000.0
2012-11-29 12:15:00,16.97,16.99,16.96,16.96,96400.0,12.5373,12.552,12.5299,12.5299,96400.0
2012-11-29 12:20:00,16.97,17.0,16.96,16.97,91100.0,12.5373,12.5594,12.5299,12.5373,91100.0
2012-11-29 12:25:00,16.98,16.98,16.95,16.96,171500.0,12.5446,12.5446,12.5225,12.5299,171500.0
2012-11-29 12:30:00,16.96,16.96,16.95,16.96,51600.0,12.5299,12.5299,12.5225,12.5299,51600.0
2012-11-29 12:35:00,16.96,16.96,16.94,16.95,162600.0,12.5299,12.5299,12.5151,12.5225,162600.0
2012-11-29 12:40:00,16.95,16.95,16.93,16.93,48400.0,12.5225,12.5225,12.5077,12.5077,48400.0
2012-11-29 12:45:00,16.93,16.95,16.89,16.9,150500.0,12.5077,12.5225,12.4782,12.4855,150500.0
2012-11-29 12:50:00,16.9,16.9,16.89,16.89,78800.0,12.4855,12.4855,12.4782,12.4782,78800.0
2012-11-29 12:55:00,16.89,16.91,16.88,16.9,123900.0,12.4782,12.4929,12.4708,12.4855,123900.0
2012-11-29 13:00:00,16.9,16.94,16.9,16.91,126600.0,12.4855,12.5151,12.4855,12.4929,126600.0
2012-11-29 13:05:00,16.92,16.92,16.87,16.87,107000.0,12.5003,12.5003,12.4634,12.4634,107000.0
2012-11-29 13:10:00,16.88,16.88,16.85,16.85,135900.0,12.4708,12.4708,12.4486,12.4486,135900.0
2012-11-29 13:15:00,16.86,16.88,16.85,16.86,80100.0,12.456,12.4708,12.4486,12.456,80100.0
2012-11-29 13:20:00,16.87,16.87,16.85,16.85,57800.0,12.4634,12.4634,12.4486,12.4486,57800.0
2012-11-29 13:25:00,16.85,16.88,16.84,16.88,127900.0,12.4486,12.4708,12.4412,12.4708,127900.0
2012-11-29 13:30:00,16.88,16.94,16.88,16.92,224000.0,12.4708,12.5151,12.4708,12.5003,224000.0
2012-11-29 13:35:00,16.92,16.93,16.9,16.93,88700.0,12.5003,12.5077,12.4855,12.5077,88700.0
2012-11-29 13:40:00,16.93,16.95,16.92,16.94,49000.0,12.5077,12.5225,12.5003,12.5151,49000.0
2012-11-29 13:45:00,16.93,16.95,16.92,16.92,90300.0,12.5077,12.5225,12.5003,12.5003,90300.0
2012-11-29 13:50:00,16.92,16.93,16.9,16.9,77800.0,12.5003,12.5077,12.4855,12.4855,77800.0
2012-11-29 13:55:00,16.9,16.91,16.87,16.9,231100.0,12.4855,12.4929,12.4634,12.4855,231100.0
2012-11-29 14:00:00,16.9,16.91,16.88,16.9,246300.0,12.4855,12.4929,12.4708,12.4855,246300.0
2012-11-29 14:05:00,16.89,16.9,16.87,16.89,153600.0,12.4782,12.4855,12.4634,12.4782,153600.0
2012-11-29 14:10:00,16.89,16.89,16.87,16.88,47000.0,12.4782,12.4782,12.4634,12.4708,47000.0
2012-11-29 14:15:00,16.88,16.88,16.86,16.87,115200.0,12.4708,12.4708,12.456,12.4634,115200.0
2012-11-29 14:20:00,16.87,16.87,16.85,16.86,96700.0,12.4634,12.4634,12.4486,12.456,96700.0
2012-11-29 14:25:00,16.86,16.86,16.83,16.83,70000.0,12.456,12.456,12.4338,12.4338,70000.0
2012-11-29 14:30:00,16.84,16.85,16.82,16.85,139900.0,12.4412,12.4486,12.4264,12.4486,139900.0
2012-11-29 14:35:00,16.85,16.89,16.84,16.89,63900.0,12.4486,12.4782,12.4412,12.4782,63900.0
2012-11-29 14:40:00,16.89,16.89,16.87,16.88,51300.0,12.4782,12.4782,12.4634,12.4708,51300.0
2012-11-29 14:45:00,16.89,16.9,16.87,16.88,71500.0,12.4782,12.4855,12.4634,12.4708,71500.0
2012-11-29 14:50:00,16.88,16.9,16.88,16.88,83800.0,12.4708,12.4855,12.4708,12.4708,83800.0
2012-11-29 14:55:00,16.88,16.9,16.88,16.88,56900.0,12.4708,12.4855,12.4708,12.4708,56900.0
2012-11-29 15:00:00,16.89,16.89,16.83,16.83,147100.0,12.4782,12.4782,12.4338,12.4338,147100.0
2012-11-29 15:05:00,16.84,16.85,16.82,16.82,162600.0,12.4412,12.4486,12.4264,12.4264,162600.0
2012-11-29 15:10:00,16.83,16.83,16.76,16.76,311800.0,12.4338,12.4338,12.3821,12.3821,311800.0
2012-11-29 15:15:00,16.77,16.77,16.72,16.72,278500.0,12.3895,12.3895,12.3526,12.3526,278500.0
2012-11-29 15:20:00,16.72,16.73,16.65,16.7,497900.0,12.3526,12.3599,12.3008,12.3378,497900.0
2012-11-29 15:25:00,16.7,16.73,16.69,16.7,169300.0,12.3378,12.3599,12.3304,12.3378,169300.0
2012-11-29 15:30:00,16.7,16.79,16.7,16.79,696900.0,12.3378,12.4043,12.3378,12.4043,696900.0
2012-11-29 15:35:00,16.79,16.82,16.78,16.82,564300.0,12.4043,12.4264,12.3969,12.4264,564300.0
2012-11-29 15:40:00,16.82,16.89,16.81,16.85,725400.0,12.4264,12.4782,12.4191,12.4486,725400.0
2012-11-29 15:45:00,16.85,16.87,16.82,16.87,680700.0,12.4486,12.4634,12.4264,12.4634,680700.0
2012-11-29 15:50:00,16.87,16.89,16.84,16.88,934000.0,12.4634,12.4782,12.4412,12.4708,934000.0
2012-11-29 15:55:00,16.88,16.88,16.83,16.86,1461100.0,12.4708,12.4708,12.4338,12.456,1461100.0
2012-11-30 09:30:00,16.87,16.91,16.8,16.89,409900.0,12.4634,12.4929,12.4117,12.4782,409900.0
2012-11-30 09:35:00,16.87,17.0,16.84,17.0,235900.0,12.4634,12.5594,12.4412,12.5594,235900.0
2012-11-30 09:40:00,16.99,17.05,16.97,17.0,428700.0,12.552,12.5964,12.5373,12.5594,428700.0
2012-11-30 09:45:00,16.99,17.0,16.94,16.95,301900.0,12.552,12.5594,12.5151,12.5225,301900.0
2012-11-30 09:50:00,16.95,17.01,16.95,16.95,220800.0,12.5225,12.5668,12.5225,12.5225,220800.0
2012-11-30 09:55:00,16.95,16.98,16.94,16.95,153600.0,12.5225,12.5446,12.5151,12.5225,153600.0
2012-11-30 10:00:00,16.95,17.01,16.94,16.98,239800.0,12.5225,12.5668,12.5151,12.5446,239800.0
2012-11-30 10:05:00,16.99,17.02,16.99,17.0,473700.0,12.552,12.5742,12.552,12.5594,473700.0
2012-11-30 10:10:00,17.0,17.01,16.97,16.99,495400.0,12.5594,12.5668,12.5373,12.552,495400.0
2012-11-30 10:15:00,16.99,17.03,16.99,17.03,436800.0,12.552,12.5816,12.552,12.5816,436800.0
2012-11-30 10:20:00,17.03,17.04,17.0,17.01,141800.0,12.5816,12.589,12.5594,12.5668,141800.0
2012-11-30 10:25:00,17.01,17.02,16.98,17.0,283600.0,12.5668,12.5742,12.5446,12.5594,283600.0
2012-11-30 10:30:00,17.01,17.01,16.98,17.0,169800.0,12.5668,12.5668,12.5446,12.5594,169800.0
2012-11-30 10:35:00,16.99,17.0,16.95,16.98,176800.0,12.552,12.5594,12.5225,12.5446,176800.0
2012-11-30 10:40:00,16.98,17.02,16.98,17.01,498500.0,12.5446,12.5742,12.5446,12.5668,498500.0
2012-11-30 10:45:00,17.0,17.02,16.98,16.98,292300.0,12.5594,12.5742,12.5446,12.5446,292300.0
2012-11-30 10:50:00,16.98,17.0,16.96,16.98,366300.0,12.5446,12.5594,12.5299,12.5446,366300.0
2012-11-30 10:55:00,16.98,17.01,16.96,16.99,345800.0,12.5446,12.5668,12.5299,12.552,345800.0
2012-11-30 11:00:00,16.99,17.0,16.96,16.96,185600.0,12.552,12.5594,12.5299,12.5299,185600.0
2012-11-30 11:05:00,16.96,16.98,16.94,16.96,306000.0,12.5299,12.5446,12.5151,12.5299,306000.0
2012-11-30 11:10:00,16.96,16.98,16.96,16.96,72200.0,12.5299,12.5446,12.5299,12.5299,72200.0
2012-11-30 11:15:00,16.95,16.96,16.91,16.91,152500.0,12.5225,12.5299,12.4929,12.4929,152500.0
2012-11-30 11:20:00,16.91,16.91,16.89,16.89,343700.0,12.4929,12.4929,12.4782,12.4782,343700.0
2012-11-30 11:25:00,16.89,16.9,16.88,16.89,113900.0,12.4782,12.4855,12.4708,12.4782,113900.0
2012-11-30 11:30:00,16.89,16.89,16.83,16.83,171500.0,12.4782,12.4782,12.4338,12.4338,171500.0
2012-11-30 11:35:00,16.83,16.86,16.82,16.85,145600.0,12.4338,12.456,12.4264,12.4486,145600.0
2012-11-30 11:40:00,16.86,16.91,16.86,16.91,174200.0,12.456,12.4929,12.456,12.4929,174200.0
2012-11-30 11:45:00,16.91,16.92,16.9,16.91,47900.0,12.4929,12.5003,12.4855,12.4929,47900.0
2012-11-30 11:50:00,16.92,16.92,16.89,16.91,147200.0,12.5003,12.5003,12.4782,12.4929,147200.0
2012-11-30 11:55:00,16.92,16.93,16.88,16.9,217100.0,12.5003,12.5077,12.4708,12.4855,217100.0
2012-11-30 12:00:00,16.9,16.91,16.85,16.86,412300.0,12.4855,12.4929,12.4486,12.456,412300.0
2012-11-30 12:05:00,16.85,16.86,16.85,16.86,14700.0,12.4486,12.456,12.4486,12.456,14700.0
2012-11-30 12:10:00,16.86,16.86,16.85,16.86,70000.0,12.456,12.456,12.4486,12.456,70000.0
2012-11-30 12:15:00,16.86,16.89,16.85,16.88,110800.0,12.456,12.4782,12.4486,12.4708,110800.0
2012-11-30 12:20:00,16.88,16.9,16.87,16.9,46600.0,12.4708,12.4855,12.4634,12.4855,46600.0
2012-11-30 12:25:00,16.9,16.92,16.89,16.91,77400.0,12.4855,12.5003,12.4782,12.4929,77400.0
2012-11-30 12:30:00,16.91,16.93,16.9,16.91,75700.0,12.4929,12.5077,12.4855,12.4929,75700.0
2012-11-30 12:35:00,16.91,16.92,16.91,16.91,130300.0,12.4929,12.5003,12.4929,12.4929,130300.0
2012-11-30 12:40:00,16.92,16.92,16.9,16.9,169000.0,12.5003,12.5003,12.4855,12.4855,169000.0
2012-11-30 12:45:00,16.9,16.93,16.87,16.92,278300.0,12.4855,12.5077,12.4634,12.5003,278300.0
2012-11-30 12:50:00,16.91,16.91,16.89,16.91,194000.0,12.4929,12.4929,12.4782,12.4929,194000.0
2012-11-30 12:55:00,16.91,16.91,16.89,16.91,128100.0,12.4929,12.4929,12.4782,12.4929,128100.0
2012-11-30 13:00:00,16.9,16.91,16.89,16.9,100600.0,12.4855,12.4929,12.4782,12.4855,100600.0
2012-11-30 13:05:00,16.91,16.91,16.88,16.89,95100.0,12.4929,12.4929,12.4708,12.4782,95100.0
2012-11-30 13:10:00,16.89,16.89,16.87,16.89,51900.0,12.4782,12.4782,12.4634,12.4782,51900.0
2012-11-30 13:15:00,16.89,16.89,16.87,16.88,59900.0,12.4782,12.4782,12.4634,12.4708,59900.0
2012-11-30 13:20:00,16.89,16.91,16.87,16.91,127300.0,12.4782,12.4929,12.4634,12.4929,127300.0
2012-11-30 13:25:00,16.91,16.92,16.9,16.9,62900.0,12.4929,12.5003,12.4855,12.4855,62900.0
2012-11-30 13:30:00,16.9,16.91,16.89,16.89,53000.0,12.4855,12.4929,12.4782,12.4782,53000.0
2012-11-30 13:35:00,16.89,16.9,16.86,16.87,105900.0,12.4782,12.4855,12.456,12.4634,105900.0
2012-11-30 13:40:00,16.87,16.87,16.85,16.86,66700.0,12.4634,12.4634,12.4486,12.456,66700.0
2012-11-30 13:45:00,16.86,16.87,16.82,16.84,153600.0,12.456,12.4634,12.4264,12.4412,153600.0
2012-11-30 13:50:00,16.85,16.85,16.8,16.82,171400.0,12.4486,12.4486,12.4117,12.4264,171400.0
2012-11-30 13:55:00,16.82,16.84,16.81,16.82,125800.0,12.4264,12.4412,12.4191,12.4264,125800.0
2012-11-30 14:00:00,16.82,16.82,16.8,16.82,98800.0,12.4264,12.4264,12.4117,12.4264,98800.0
2012-11-30 14:05:00,16.82,16.82,16.8,16.8,39800.0,12.4264,12.4264,12.4117,12.4117,39800.0
2012-11-30 14:10:00,16.81,16.81,16.8,16.8,24800.0,12.4191,12.4191,12.4117,12.4117,24800.0
2012-11-30 14:15:00,16.8,16.82,16.8,16.82,66100.0,12.4117,12.4264,12.4117,12.4264,66100.0
2012-11-30 14:20:00,16.82,16.84,16.81,16.84,121300.0,12.4264,12.4412,12.4191,12.4412,121300.0
2012-11-30 14:25:00,16.84,16.85,16.82,16.82,70400.0,12.4412,12.4486,12.4264,12.4264,70400.0
2012-11-30 14:30:00,16.83,16.84,16.81,16.81,117500.0,12.4338,12.4412,12.4191,12.4191,117500.0
2012-11-30 14:35:00,16.81,16.82,16.78,16.78,187500.0,12.4191,12.4264,12.3969,12.3969,187500.0
2012-11-30 14:40:00,16.79,16.8,16.78,16.79,89100.0,12.4043,12.4117,12.3969,12.4043,89100.0
2012-11-30 14:45:00,16.8,16.8,16.79,16.8,99200.0,12.4117,12.4117,12.4043,12.4117,99200.0
2012-11-30 14:50:00,16.8,16.8,16.77,16.78,149000.0,12.4117,12.4117,12.3895,12.3969,149000.0
2012-11-30 14:55:00,16.78,16.78,16.77,16.77,51300.0,12.3969,12.3969,12.3895,12.3895,51300.0
2012-11-30 15:00:00,16.77,16.78,16.75,16.77,152700.0,12.3895,12.3969,12.3747,12.3895,152700.0
2012-11-30 15:05:00,16.77,16.78,16.74,16.75,100700.0,12.3895,12.3969,12.3673,12.3747,100700.0
2012-11-30 15:10:00,16.75,16.78,16.74,16.77,132200.0,12.3747,12.3969,12.3673,12.3895,132200.0
2012-11-30 15:15:00,16.78,16.79,16.77,16.78,86500.0,12.3969,12.4043,12.3895,12.3969,86500.0
2012-11-30 15:20:00,16.79,16.8,16.76,16.77,179900.0,12.4043,12.4117,12.3821,12.3895,179900.0
2012-11-30 15:25:00,16.77,16.78,16.74,16.77,173200.0,12.3895,12.3969,12.3673,12.3895,173200.0
2012-11-30 15:30:00,16.77,16.78,16.77,16.78,62400.0,12.3895,12.3969,12.3895,12.3969,62400.0
2012-11-30 15:35:00,16.78,16.8,16.77,16.79,118200.0,12.3969,12.4117,12.3895,12.4043,118200.0
2012-11-30 15:40:00,16.79,16.79,16.76,16.76,173700.0,12.4043,12.4043,12.3821,12.3821,173700.0
2012-11-30 15:45:00,16.76,16.82,16.76,16.8,367900.0,12.3821,12.4264,12.3821,12.4117,367900.0
2012-11-30 15:50:00,16.8,16.88,16.8,16.87,558400.0,12.4117,12.4708,12.4117,12.4634,558400.0
2012-11-30 15:55:00,16.87,16.91,16.85,16.86,1233500.0,12.4634,12.4929,12.4486,12.456,1233500.0
2012-12-03 09:30:00,17.01,17.01,16.91,16.92,314600.0,12.5668,12.5668,12.4929,12.5003,314600.0
2012-12-03 09:35:00,16.93,16.99,16.92,16.97,157200.0,12.5077,12.552,12.5003,12.5373,157200.0
2012-12-03 09:40:00,16.97,16.99,16.94,16.96,146100.0,12.5373,12.552,12.5151,12.5299,146100.0
2012-12-03 09:45:00,16.96,16.98,16.88,16.89,294600.0,12.5299,12.5446,12.4708,12.4782,294600.0
2012-12-03 09:50:00,16.88,16.91,16.85,16.89,217400.0,12.4708,12.4929,12.4486,12.4782,217400.0
2012-12-03 09:55:00,16.88,16.92,16.88,16.92,66500.0,12.4708,12.5003,12.4708,12.5003,66500.0
2012-12-03 10:00:00,16.91,16.91,16.82,16.84,247300.0,12.4929,12.4929,12.4264,12.4412,247300.0
2012-12-03 10:05:00,16.85,16.85,16.8,16.84,263600.0,12.4486,12.4486,12.4117,12.4412,263600.0
2012-12-03 10:10:00,16.84,16.89,16.82,16.88,112000.0,12.4412,12.4782,12.4264,12.4708,112000.0
2012-12-03 10:15:00,16.87,16.91,16.85,16.86,79200.0,12.4634,12.4929,12.4486,12.456,79200.0
2012-12-03 10:20:00,16.86,16.89,16.86,16.87,46500.0,12.456,12.4782,12.456,12.4634,46500.0
2012-12-03 10:25:00,16.86,16.86,16.8,16.8,112900.0,12.456,12.456,12.4117,12.4117,112900.0
2012-12-03 10:30:00,16.8,16.81,16.77,16.77,77600.0,12.4117,12.4191,12.3895,12.3895,77600.0
2012-12-03 10:35:00,16.77,16.77,16.73,16.76,187100.0,12.3895,12.3895,12.3599,12.3821,187100.0
2012-12-03 10:40:00,16.76,16.78,16.75,16.77,74900.0,12.3821,12.3969,12.3747,12.3895,74900.0
2012-12-03 10:45:00,16.76,16.77,16.73,16.75,134300.0,12.3821,12.3895,12.3599,12.3747,134300.0
2012-12-03 10:50:00,16.75,16.75,16.67,16.67,105200.0,12.3747,12.3747,12.3156,12.3156,105200.0
2012-12-03 10:55:00,16.68,16.69,16.64,16.64,503800.0,12.323,12.3304,12.2935,12.2935,503800.0
2012-12-03 11:00:00,16.64,16.65,16.61,16.62,139200.0,12.2935,12.3008,12.2713,12.2787,139200.0
2012-12-03 11:05:00,16.61,16.65,16.61,16.64,147700.0,12.2713,12.3008,12.2713,12.2935,147700.0
2012-12-03 11:10:00,16.64,16.7,16.64,16.69,241900.0,12.2935,12.3378,12.2935,12.3304,241900.0
2012-12-03 11:15:00,16.69,16.7,16.68,16.68,187500.0,12.3304,12.3378,12.323,12.323,187500.0
2012-12-03 11:20:00,16.69,16.69,16.65,16.65,100300.0,12.3304,12.3304,12.3008,12.3008,100300.0
2012-12-03 11:25:00,16.65,16.66,16.65,16.65,45100.0,12.3008,12.3082,12.3008,12.3008,45100.0
2012-12-03 11:30:00,16.65,16.68,16.62,16.66,302200.0,12.3008,12.323,12.2787,12.3082,302200.0
2012-12-03 11:35:00,16.66,16.67,16.64,16.64,108400.0,12.3082,12.3156,12.2935,12.2935,108400.0
2012-12-03 11:40:00,16.64,16.65,16.61,16.63,157600.0,12.2935,12.3008,12.2713,12.2861,157600.0
2012-12-03 11:45:00,16.64,16.69,16.63,16.69,144600.0,12.2935,12.3304,12.2861,12.3304,144600.0
2012-12-03 11:50:00,16.69,16.73,16.69,16.73,313100.0,12.3304,12.3599,12.3304,12.3599,313100.0
2012-12-03 11:55:00,16.73,16.73,16.72,16.73,66600.0,12.3599,12.3599,12.3526,12.3599,66600.0
2012-12-03 12:00:00,16.73,16.74,16.71,16.73,317200.0,12.3599,12.3673,12.3452,12.3599,317200.0
2012-12-03 12:05:00,16.73,16.74,16.71,16.71,87100.0,12.3599,12.3673,12.3452,12.3452,87100.0
2012-12-03 12:10:00,16.71,16.72,16.69,16.69,108200.0,12.3452,12.3526,12.3304,12.3304,108200.0
2012-12-03 12:15:00,16.7,16.7,16.66,16.66,80600.0,12.3378,12.3378,12.3082,12.3082,80600.0
2012-12-03 12:20:00,16.66,16.67,16.63,16.64,148800.0,12.3082,12.3156,12.2861,12.2935,148800.0
2012-12-03 12:25:00,16.64,16.68,16.64,16.68,137900.0,12.2935,12.323,12.2935,12.323,137900.0
2012-12-03 12:30:00,16.68,16.71,16.67,16.71,188900.0,12.323,12.3452,12.3156,12.3452,188900.0
2012-12-03 12:35:00,16.71,16.73,16.7,16.71,49200.0,12.3452,12.3599,12.3378,12.3452,49200.0
2012-12-03 12:40:00,16.71,16.71,16.69,16.7,82000.0,12.3452,12.3452,12.3304,12.3378,82000.0
2012-12-03 12:45:00,16.7,16.7,16.69,16.7,42800.0,12.3378,12.3378,12.3304,12.3378,42800.0
2012-12-03 12:50:00,16.69,16.72,16.69,16.71,96600.0,12.3304,12.3526,12.3304,12.3452,96600.0
2012-12-03 12:55:00,16.71,16.72,16.7,16.72,54900.0,12.3452,12.3526,12.3378,12.3526,54900.0
2012-12-03 13:00:00,16.71,16.72,16.66,16.67,120500.0,12.3452,12.3526,12.3082,12.3156,120500.0
2012-12-03 13:05:00,16.68,16.69,16.66,16.66,80500.0,12.323,12.3304,12.3082,12.3082,80500.0
2012-12-03 13:10:00,16.66,16.68,16.65,16.67,64000.0,12.3082,12.323,12.3008,12.3156,64000.0
2012-12-03 13:15:00,16.67,16.68,16.65,16.65,66300.0,12.3156,12.323,12.3008,12.3008,66300.0
2012-12-03 13:20:00,16.66,16.66,16.62,16.63,191500.0,12.3082,12.3082,12.2787,12.2861,191500.0
2012-12-03 13:25:00,16.63,16.63,16.61,16.61,89100.0,12.2861,12.2861,12.2713,12.2713,89100.0
2012-12-03 13:30:00,16.61,16.62,16.56,16.56,271500.0,12.2713,12.2787,12.2344,12.2344,271500.0
2012-12-03 13:35:00,16.56,16.57,16.5,16.5,521300.0,12.2344,12.2417,12.19,12.19,521300.0
2012-12-03 13:40:00,16.5,16.52,16.49,16.51,226100.0,12.19,12.2048,12.1826,12.1974,226100.0
2012-12-03 13:45:00,16.52,16.53,16.51,16.52,71200.0,12.2048,12.2122,12.1974,12.2048,71200.0
2012-12-03 13:50:00,16.53,16.53,16.52,16.53,67100.0,12.2122,12.2122,12.2048,12.2122,67100.0
2012-12-03 13:55:00,16.53,16.53,16.52,16.53,69900.0,12.2122,12.2122,12.2048,12.2122,69900.0
2012-12-03 14:00:00,16.52,16.56,16.52,16.55,177700.0,12.2048,12.2344,12.2048,12.227,177700.0
2012-12-03 14:05:00,16.55,16.55,16.53,16.54,69000.0,12.227,12.227,12.2122,12.2196,69000.0
2012-12-03 14:10:00,16.55,16.55,16.54,16.54,21200.0,12.227,12.227,12.2196,12.2196,21200.0
2012-12-03 14:15:00,16.55,16.56,16.54,16.54,130300.0,12.227,12.2344,12.2196,12.2196,130300.0
2012-12-03 14:20:00,16.54,16.56,16.54,16.55,148600.0,12.2196,12.2344,12.2196,12.227,148600.0
2012-12-03 14:25:00,16.55,16.56,16.55,16.55,56400.0,12.227,12.2344,12.227,12.227,56400.0
2012-12-03 14:30:00,16.55,16.58,16.55,16.55,166200.0,12.227,12.2491,12.227,12.227,166200.0
2012-12-03 14:35:00,16.55,16.56,16.51,16.51,122300.0,12.227,12.2344,12.1974,12.1974,122300.0
2012-12-03 14:40:00,16.51,16.53,16.5,16.5,189600.0,12.1974,12.2122,12.19,12.19,189600.0
2012-12-03 14:45:00,16.5,16.52,16.5,16.5,249200.0,12.19,12.2048,12.19,12.19,249200.0
2012-12-03 14:50:00,16.5,16.51,16.49,16.49,98900.0,12.19,12.1974,12.1826,12.1826,98900.0
2012-12-03 14:55:00,16.49,16.5,16.47,16.48,128000.0,12.1826,12.19,12.1679,12.1753,128000.0
2012-12-03 15:00:00,16.47,16.57,16.47,16.53,522300.0,12.1679,12.2417,12.1679,12.2122,522300.0
2012-12-03 15:05:00,16.54,16.55,16.5,16.5,129800.0,12.2196,12.227,12.19,12.19,129800.0
2012-12-03 15:10:00,16.51,16.51,16.48,16.49,129300.0,12.1974,12.1974,12.1753,12.1826,129300.0
2012-12-03 15:15:00,16.49,16.49,16.43,16.43,364800.0,12.1826,12.1826,12.1383,12.1383,364800.0
2012-12-03 15:20:00,16.43,16.49,16.43,16.48,276800.0,12.1383,12.1826,12.1383,12.1753,276800.0
2012-12-03 15:25:00,16.49,16.5,16.48,16.48,195600.0,12.1826,12.19,12.1753,12.1753,195600.0
2012-12-03 15:30:00,16.49,16.51,16.48,16.5,120900.0,12.1826,12.1974,12.1753,12.19,120900.0
2012-12-03 15:35:00,16.51,16.53,16.5,16.51,244400.0,12.1974,12.2122,12.19,12.1974,244400.0
2012-12-03 15:40:00,16.5,16.57,16.5,16.57,495400.0,12.19,12.2417,12.19,12.2417,495400.0
2012-12-03 15:45:00,16.57,16.57,16.49,16.49,456400.0,12.2417,12.2417,12.1826,12.1826,456400.0
2012-12-03 15:50:00,16.5,16.53,16.49,16.5,552800.0,12.19,12.2122,12.1826,12.19,552800.0
2012-12-03 15:55:00,16.5,16.5,16.45,16.47,1043900.0,12.19,12.19,12.1531,12.1679,1043900.0
2012-12-04 09:30:00,16.42,16.5,16.38,16.41,230300.0,12.1309,12.19,12.1014,12.1235,230300.0
2012-12-04 09:35:00,16.41,16.49,16.38,16.47,293400.0,12.1235,12.1826,12.1014,12.1679,293400.0
2012-12-04 09:40:00,16.47,16.52,16.46,16.5,280600.0,12.1679,12.2048,12.1605,12.19,280600.0
2012-12-04 09:45:00,16.5,16.53,16.45,16.46,192400.0,12.19,12.2122,12.1531,12.1605,192400.0
2012-12-04 09:50:00,16.47,16.47,16.43,16.46,211600.0,12.1679,12.1679,12.1383,12.1605,211600.0
2012-12-04 09:55:00,16.46,16.51,16.42,16.49,487200.0,12.1605,12.1974,12.1309,12.1826,487200.0
2012-12-04 10:00:00,16.5,16.51,16.49,16.51,360800.0,12.19,12.1974,12.1826,12.1974,360800.0
2012-12-04 10:05:00,16.5,16.58,16.5,16.55,181100.0,12.19,12.2491,12.19,12.227,181100.0
2012-12-04 10:10:00,16.55,16.61,16.54,16.57,293300.0,12.227,12.2713,12.2196,12.2417,293300.0
2012-12-04 10:15:00,16.57,16.59,16.55,16.56,297400.0,12.2417,12.2565,12.227,12.2344,297400.0
2012-12-04 10:20:00,16.55,16.57,16.55,16.55,178400.0,12.227,12.2417,12.227,12.227,178400.0
2012-12-04 10:25:00,16.55,16.58,16.51,16.53,263500.0,12.227,12.2491,12.1974,12.2122,263500.0
2012-12-04 10:30:00,16.53,16.56,16.52,16.55,181600.0,12.2122,12.2344,12.2048,12.227,181600.0
2012-12-04 10:35:00,16.54,16.55,16.52,16.52,96000.0,12.2196,12.227,12.2048,12.2048,96000.0
2012-12-04 10:40:00,16.52,16.53,16.5,16.51,224300.0,12.2048,12.2122,12.19,12.1974,224300.0
2012-12-04 10:45:00,16.51,16.54,16.5,16.53,111700.0,12.1974,12.2196,12.19,12.2122,111700.0
2012-12-04 10:50:00,16.54,16.54,16.49,16.5,129800.0,12.2196,12.2196,12.1826,12.19,129800.0
2012-12-04 10:55:00,16.5,16.51,16.47,16.48,164300.0,12.19,12.1974,12.1679,12.1753,164300.0
2012-12-04 11:00:00,16.48,16.52,16.48,16.5,136200.0,12.1753,12.2048,12.1753,12.19,136200.0
2012-12-04 11:05:00,16.51,16.51,16.49,16.49,65000.0,12.1974,12.1974,12.1826,12.1826,65000.0
2012-12-04 11:10:00,16.49,16.51,16.47,16.5,182100.0,12.1826,12.1974,12.1679,12.19,182100.0
2012-12-04 11:15:00,16.49,16.52,16.49,16.51,172600.0,12.1826,12.2048,12.1826,12.1974,172600.0
2012-12-04 11:20:00,16.51,16.52,16.49,16.49,74400.0,12.1974,12.2048,12.1826,12.1826,74400.0
2012-12-04 11:25:00,16.49,16.51,16.48,16.48,121600.0,12.1826,12.1974,12.1753,12.1753,121600.0
2012-12-04 11:30:00,16.48,16.5,16.48,16.48,53500.0,12.1753,12.19,12.1753,12.1753,53500.0
2012-12-04 11:35:00,16.48,16.51,16.48,16.5,114300.0,12.1753,12.1974,12.1753,12.19,114300.0
2012-12-04 11:40:00,16.5,16.57,16.49,16.57,136500.0,12.19,12.2417,12.1826,12.2417,136500.0
2012-12-04 11:45:00,16.57,16.57,16.54,16.54,60300.0,12.2417,12.2417,12.2196,12.2196,60300.0
2012-12-04 11:50:00,16.54,16.55,16.51,16.51,82100.0,12.2196,12.227,12.1974,12.1974,82100.0
2012-12-04 11:55:00,16.52,16.54,16.51,16.53,45300.0,12.2048,12.2196,12.1974,12.2122,45300.0
2012-12-04 12:00:00,16.53,16.53,16.46,16.47,74600.0,12.2122,12.2122,12.1605,12.1679,74600.0
2012-12-04 12:05:00,16.47,16.48,16.44,16.47,86100.0,12.1679,12.1753,12.1457,12.1679,86100.0
2012-12-04 12:10:00,16.46,16.48,16.43,16.44,75500.0,12.1605,12.1753,12.1383,12.1457,75500.0
2012-12-04 12:15:00,16.44,16.47,16.44,16.45,29400.0,12.1457,12.1679,12.1457,12.1531,29400.0
2012-12-04 12:20:00,16.45,16.46,16.43,16.43,101200.0,12.1531,12.1605,12.1383,12.1383,101200.0
2012-12-04 12:25:00,16.43,16.48,16.41,16.46,143600.0,12.1383,12.1753,12.1235,12.1605,143600.0
2012-12-04 12:30:00,16.47,16.5,16.44,16.47,83600.0,12.1679,12.19,12.1457,12.1679,83600.0
2012-12-04 12:35:00,16.47,16.48,16.44,16.45,70900.0,12.1679,12.1753,12.1457,12.1531,70900.0
2012-12-04 12:40:00,16.44,16.48,16.44,16.47,48500.0,12.1457,12.1753,12.1457,12.1679,48500.0
2012-12-04 12:45:00,16.47,16.5,16.46,16.49,90400.0,12.1679,12.19,12.1605,12.1826,90400.0
2012-12-04 12:50:00,16.48,16.49,16.45,16.46,31600.0,12.1753,12.1826,12.1531,12.1605,31600.0
2012-12-04 12:55:00,16.45,16.46,16.44,16.44,28200.0,12.1531,12.1605,12.1457,12.1457,28200.0
2012-12-04 13:00:00,16.45,16.45,16.35,16.38,455900.0,12.1531,12.1531,12.0792,12.1014,455900.0
2012-12-04 13:05:00,16.38,16.42,16.37,16.39,102700.0,12.1014,12.1309,12.094,12.1088,102700.0
2012-12-04 13:10:00,16.39,16.41,16.38,16.4,71200.0,12.1088,12.1235,12.1014,12.1161,71200.0
2012-12-04 13:15:00,16.4,16.41,16.39,16.41,101200.0,12.1161,12.1235,12.1088,12.1235,101200.0
2012-12-04 13:20:00,16.41,16.44,16.4,16.44,108600.0,12.1235,12.1457,12.1161,12.1457,108600.0
2012-12-04 13:25:00,16.44,16.48,16.42,16.48,166400.0,12.1457,12.1753,12.1309,12.1753,166400.0
2012-12-04 13:30:00,16.48,16.48,16.45,16.45,214300.0,12.1753,12.1753,12.1531,12.1531,214300.0
2012-12-04 13:35:00,16.46,16.5,16.45,16.48,252800.0,12.1605,12.19,12.1531,12.1753,252800.0
2012-12-04 13:40:00,16.49,16.53,16.48,16.51,313600.0,12.1826,12.2122,12.1753,12.1974,313600.0
2012-12-04 13:45:00,16.51,16.52,16.5,16.52,211500.0,12.1974,12.2048,12.19,12.2048,211500.0
2012-12-04 13:50:00,16.52,16.58,16.51,16.58,179100.0,12.2048,12.2491,12.1974,12.2491,179100.0
2012-12-04 13:55:00,16.57,16.58,16.52,16.54,141500.0,12.2417,12.2491,12.2048,12.2196,141500.0
2012-12-04 14:00:00,16.54,16.57,16.51,16.54,140900.0,12.2196,12.2417,12.1974,12.2196,140900.0
2012-12-04 14:05:00,16.54,16.56,16.54,16.55,104400.0,12.2196,12.2344,12.2196,12.227,104400.0
2012-12-04 14:10:00,16.55,16.55,16.51,16.51,103200.0,12.227,12.227,12.1974,12.1974,103200.0
2012-12-04 14:15:00,16.51,16.54,16.5,16.53,102800.0,12.1974,12.2196,12.19,12.2122,102800.0
2012-12-04 14:20:00,16.53,16.54,16.52,16.52,35900.0,12.2122,12.2196,12.2048,12.2048,35900.0
2012-12-04 14:25:00,16.52,16.53,16.5,16.51,78600.0,12.2048,12.2122,12.19,12.1974,78600.0
2012-12-04 14:30:00,16.51,16.53,16.5,16.52,212800.0,12.1974,12.2122,12.19,12.2048,212800.0
2012-12-04 14:35:00,16.51,16.52,16.5,16.5,99000.0,12.1974,12.2048,12.19,12.19,99000.0
2012-12-04 14:40:00,16.5,16.54,16.5,16.5,95200.0,12.19,12.2196,12.19,12.19,95200.0
2012-12-04 14:45:00,16.5,16.51,16.48,16.5,67900.0,12.19,12.1974,12.1753,12.19,67900.0
2012-12-04 14:50:00,16.5,16.52,16.48,16.5,148300.0,12.19,12.2048,12.1753,12.19,148300.0
2012-12-04 14:55:00,16.49,16.5,16.48,16.49,125000.0,12.1826,12.19,12.1753,12.1826,125000.0
2012-12-04 15:00:00,16.49,16.52,16.49,16.51,67000.0,12.1826,12.2048,12.1826,12.1974,67000.0
2012-12-04 15:05:00,16.51,16.53,16.5,16.53,64900.0,12.1974,12.2122,12.19,12.2122,64900.0
2012-12-04 15:10:00,16.53,16.55,16.52,16.53,68100.0,12.2122,12.227,12.2048,12.2122,68100.0
2012-12-04 15:15:00,16.54,16.57,16.54,16.55,253700.0,12.2196,12.2417,12.2196,12.227,253700.0
2012-12-04 15:20:00,16.56,16.58,16.54,16.57,290100.0,12.2344,12.2491,12.2196,12.2417,290100.0
2012-12-04 15:25:00,16.57,16.59,16.57,16.59,95400.0,12.2417,12.2565,12.2417,12.2565,95400.0
2012-12-04 15:30:00,16.59,16.61,16.58,16.6,244400.0,12.2565,12.2713,12.2491,12.2639,244400.0
2012-12-04 15:35:00,16.6,16.61,16.57,16.57,345300.0,12.2639,12.2713,12.2417,12.2417,345300.0
2012-12-04 15:40:00,16.57,16.61,16.57,16.61,209300.0,12.2417,12.2713,12.2417,12.2713,209300.0
2012-12-04 15:45:00,16.61,16.61,16.59,16.6,257200.0,12.2713,12.2713,12.2565,12.2639,257200.0
2012-12-04 15:50:00,16.61,16.61,16.59,16.61,480800.0,12.2713,12.2713,12.2565,12.2713,480800.0
2012-12-04 15:55:00,16.6,16.65,16.59,16.61,1179500.0,12.2639,12.3008,12.2565,12.2713,1179500.0
2012-12-05 09:30:00,16.7,16.82,16.7,16.8,327600.0,12.3378,12.4264,12.3378,12.4117,327600.0
2012-12-05 09:35:00,16.79,16.92,16.79,16.9,451100.0,12.4043,12.5003,12.4043,12.4855,451100.0
2012-12-05 09:40:00,16.9,16.93,16.86,16.87,377000.0,12.4855,12.5077,12.456,12.4634,377000.0
2012-12-05 09:45:00,16.87,16.89,16.78,16.86,273900.0,12.4634,12.4782,12.3969,12.456,273900.0
2012-12-05 09:50:00,16.86,16.9,16.84,16.87,104800.0,12.456,12.4855,12.4412,12.4634,104800.0
2012-12-05 09:55:00,16.87,16.89,16.82,16.82,180600.0,12.4634,12.4782,12.4264,12.4264,180600.0
2012-12-05 10:00:00,16.82,16.88,16.78,16.79,529900.0,12.4264,12.4708,12.3969,12.4043,529900.0
2012-12-05 10:05:00,16.8,16.87,16.78,16.85,482200.0,12.4117,12.4634,12.3969,12.4486,482200.0
2012-12-05 10:10:00,16.85,16.85,16.79,16.8,217900.0,12.4486,12.4486,12.4043,12.4117,217900.0
2012-12-05 10:15:00,16.82,16.84,16.8,16.83,89200.0,12.4264,12.4412,12.4117,12.4338,89200.0
2012-12-05 10:20:00,16.84,16.84,16.8,16.82,106900.0,12.4412,12.4412,12.4117,12.4264,106900.0
2012-12-05 10:25:00,16.81,16.81,16.76,16.76,97300.0,12.4191,12.4191,12.3821,12.3821,97300.0
2012-12-05 10:30:00,16.76,16.78,16.74,16.78,218900.0,12.3821,12.3969,12.3673,12.3969,218900.0
2012-12-05 10:35:00,16.78,16.8,16.76,16.77,87000.0,12.3969,12.4117,12.3821,12.3895,87000.0
2012-12-05 10:40:00,16.77,16.78,16.74,16.76,169100.0,12.3895,12.3969,12.3673,12.3821,169100.0
2012-12-05 10:45:00,16.76,16.79,16.73,16.79,95100.0,12.3821,12.4043,12.3599,12.4043,95100.0
2012-12-05 10:50:00,16.79,16.79,16.74,16.75,196500.0,12.4043,12.4043,12.3673,12.3747,196500.0
2012-12-05 10:55:00,16.74,16.8,16.72,16.8,148200.0,12.3673,12.4117,12.3526,12.4117,148200.0
2012-12-05 11:00:00,16.79,16.8,16.76,16.8,181200.0,12.4043,12.4117,12.3821,12.4117,181200.0
2012-12-05 11:05:00,16.8,16.84,16.78,16.8,193400.0,12.4117,12.4412,12.3969,12.4117,193400.0
2012-12-05 11:10:00,16.8,16.85,16.8,16.83,78600.0,12.4117,12.4486,12.4117,12.4338,78600.0
2012-12-05 11:15:00,16.84,16.87,16.82,16.82,116000.0,12.4412,12.4634,12.4264,12.4264,116000.0
2012-12-05 11:20:00,16.83,16.87,16.81,16.86,81700.0,12.4338,12.4634,12.4191,12.456,81700.0
2012-12-05 11:25:00,16.86,16.91,16.86,16.87,173200.0,12.456,12.4929,12.456,12.4634,173200.0
2012-12-05 11:30:00,16.87,16.91,16.86,16.89,263800.0,12.4634,12.4929,12.456,12.4782,263800.0
2012-12-05 11:35:00,16.89,16.89,16.87,16.88,82100.0,12.4782,12.4782,12.4634,12.4708,82100.0
2012-12-05 11:40:00,16.89,16.93,16.88,16.93,269200.0,12.4782,12.5077,12.4708,12.5077,269200.0
2012-12-05 11:45:00,16.93,16.95,16.92,16.94,154100.0,12.5077,12.5225,12.5003,12.5151,154100.0
2012-12-05 11:50:00,16.94,16.96,16.93,16.96,274600.0,12.5151,12.5299,12.5077,12.5299,274600.0
2012-12-05 11:55:00,16.96,17.0,16.96,16.96,348200.0,12.5299,12.5594,12.5299,12.5299,348200.0
2012-12-05 12:00:00,16.97,17.02,16.97,16.99,371800.0,12.5373,12.5742,12.5373,12.552,371800.0
2012-12-05 12:05:00,16.99,17.02,16.99,17.0,215100.0,12.552,12.5742,12.552,12.5594,215100.0
2012-12-05 12:10:00,17.0,17.02,16.98,17.01,256500.0,12.5594,12.5742,12.5446,12.5668,256500.0
2012-12-05 12:15:00,17.02,17.02,16.99,17.02,255400.0,12.5742,12.5742,12.552,12.5742,255400.0
2012-12-05 12:20:00,17.02,17.03,16.99,17.02,239900.0,12.5742,12.5816,12.552,12.5742,239900.0
2012-12-05 12:25:00,17.03,17.03,17.0,17.01,119500.0,12.5816,12.5816,12.5594,12.5668,119500.0
2012-12-05 12:30:00,17.0,17.07,17.0,17.05,214500.0,12.5594,12.6111,12.5594,12.5964,214500.0
2012-12-05 12:35:00,17.06,17.1,17.04,17.07,241700.0,12.6037,12.6333,12.589,12.6111,241700.0
2012-12-05 12:40:00,17.07,17.09,17.06,17.07,115700.0,12.6111,12.6259,12.6037,12.6111,115700.0
2012-12-05 12:45:00,17.07,17.09,17.06,17.07,161300.0,12.6111,12.6259,12.6037,12.6111,161300.0
2012-12-05 12:50:00,17.06,17.09,17.06,17.06,103700.0,12.6037,12.6259,12.6037,12.6037,103700.0
2012-12-05 12:55:00,17.07,17.07,17.04,17.04,84200.0,12.6111,12.6111,12.589,12.589,84200.0
2012-12-05 13:00:00,17.04,17.05,17.04,17.05,53500.0,12.589,12.5964,12.589,12.5964,53500.0
2012-12-05 13:05:00,17.05,17.06,17.03,17.06,124700.0,12.5964,12.6037,12.5816,12.6037,124700.0
2012-12-05 13:10:00,17.06,17.07,17.04,17.04,75400.0,12.6037,12.6111,12.589,12.589,75400.0
2012-12-05 13:15:00,17.04,17.05,17.02,17.02,69400.0,12.589,12.5964,12.5742,12.5742,69400.0
2012-12-05 13:20:00,17.02,17.04,17.0,17.03,141000.0,12.5742,12.589,12.5594,12.5816,141000.0
2012-12-05 13:25:00,17.03,17.04,17.02,17.04,92100.0,12.5816,12.589,12.5742,12.589,92100.0
2012-12-05 13:30:00,17.03,17.04,17.02,17.02,56300.0,12.5816,12.589,12.5742,12.5742,56300.0
2012-12-05 13:35:00,17.02,17.06,17.02,17.05,156400.0,12.5742,12.6037,12.5742,12.5964,156400.0
2012-12-05 13:40:00,17.04,17.05,17.01,17.02,107200.0,12.589,12.5964,12.5668,12.5742,107200.0
2012-12-05 13:45:00,17.02,17.03,17.0,17.03,46300.0,12.5742,12.5816,12.5594,12.5816,46300.0
2012-12-05 13:50:00,17.02,17.04,17.0,17.02,74300.0,12.5742,12.589,12.5594,12.5742,74300.0
2012-12-05 13:55:00,17.01,17.02,17.0,17.02,49200.0,12.5668,12.5742,12.5594,12.5742,49200.0
2012-12-05 14:00:00,17.02,17.04,17.01,17.03,96300.0,12.5742,12.589,12.5668,12.5816,96300.0
2012-12-05 14:05:00,17.03,17.04,17.01,17.03,58300.0,12.5816,12.589,12.5668,12.5816,58300.0
2012-12-05 14:10:00,17.03,17.04,17.02,17.03,45500.0,12.5816,12.589,12.5742,12.5816,45500.0
2012-12-05 14:15:00,17.04,17.07,17.01,17.03,299800.0,12.589,12.6111,12.5668,12.5816,299800.0
2012-12-05 14:20:00,17.03,17.05,17.0,17.01,303100.0,12.5816,12.5964,12.5594,12.5668,303100.0
2012-12-05 14:25:00,17.0,17.02,16.98,17.01,210700.0,12.5594,12.5742,12.5446,12.5668,210700.0
2012-12-05 14:30:00,17.01,17.01,16.98,17.0,77600.0,12.5668,12.5668,12.5446,12.5594,77600.0
2012-12-05 14:35:00,16.99,17.01,16.99,17.01,57400.0,12.552,12.5668,12.552,12.5668,57400.0
2012-12-05 14:40:00,17.01,17.03,17.0,17.0,143600.0,12.5668,12.5816,12.5594,12.5594,143600.0
2012-12-05 14:45:00,17.0,17.01,16.99,17.0,70100.0,12.5594,12.5668,12.552,12.5594,70100.0
2012-12-05 14:50:00,17.0,17.0,16.98,16.99,80600.0,12.5594,12.5594,12.5446,12.552,80600.0
2012-12-05 14:55:00,17.0,17.01,16.98,17.01,129800.0,12.5594,12.5668,12.5446,12.5668,129800.0
2012-12-05 15:00:00,17.01,17.05,17.0,17.05,142400.0,12.5668,12.5964,12.5594,12.5964,142400.0
2012-12-05 15:05:00,17.05,17.07,17.04,17.07,130600.0,12.5964,12.6111,12.589,12.6111,130600.0
2012-12-05 15:10:00,17.07,17.1,17.06,17.1,174200.0,12.6111,12.6333,12.6037,12.6333,174200.0
2012-12-05 15:15:00,17.1,17.12,17.09,17.1,288400.0,12.6333,12.6481,12.6259,12.6333,288400.0
2012-12-05 15:20:00,17.09,17.1,17.06,17.1,231800.0,12.6259,12.6333,12.6037,12.6333,231800.0
2012-12-05 15:25:00,17.1,17.1,17.08,17.09,107400.0,12.6333,12.6333,12.6185,12.6259,107400.0
2012-12-05 15:30:00,17.09,17.09,17.07,17.07,106500.0,12.6259,12.6259,12.6111,12.6111,106500.0
2012-12-05 15:35:00,17.07,17.07,17.02,17.02,234600.0,12.6111,12.6111,12.5742,12.5742,234600.0
2012-12-05 15:40:00,17.02,17.05,17.02,17.03,143000.0,12.5742,12.5964,12.5742,12.5816,143000.0
2012-12-05 15:45:00,17.02,17.03,17.0,17.01,234500.0,12.5742,12.5816,12.5594,12.5668,234500.0
2012-12-05 15:50:00,17.01,17.04,17.01,17.02,290500.0,12.5668,12.589,12.5668,12.5742,290500.0
2012-12-05 15:55:00,17.02,17.03,16.96,16.98,1303000.0,12.5742,12.5816,12.5299,12.5446,1303000.0
2012-12-06 09:30:00,16.95,17.05,16.87,16.9,335900.0,12.5225,12.5964,12.4634,12.4855,335900.0
2012-12-06 09:35:00,16.89,16.97,16.89,16.95,755200.0,12.4782,12.5373,12.4782,12.5225,755200.0
2012-12-06 09:40:00,16.96,16.96,16.9,16.91,513400.0,12.5299,12.5299,12.4855,12.4929,513400.0
2012-12-06 09:45:00,16.9,16.91,16.85,16.87,407700.0,12.4855,12.4929,12.4486,12.4634,407700.0
2012-12-06 09:50:00,16.87,16.93,16.86,16.91,353000.0,12.4634,12.5077,12.456,12.4929,353000.0
2012-12-06 09:55:00,16.91,16.95,16.88,16.88,416300.0,12.4929,12.5225,12.4708,12.4708,416300.0
2012-12-06 10:00:00,16.88,16.89,16.82,16.86,235800.0,12.4708,12.4782,12.4264,12.456,235800.0
2012-12-06 10:05:00,16.86,16.89,16.84,16.86,272500.0,12.456,12.4782,12.4412,12.456,272500.0
2012-12-06 10:10:00,16.86,16.86,16.82,16.85,223800.0,12.456,12.456,12.4264,12.4486,223800.0
2012-12-06 10:15:00,16.85,16.86,16.79,16.81,236900.0,12.4486,12.456,12.4043,12.4191,236900.0
2012-12-06 10:20:00,16.81,16.82,16.79,16.81,212000.0,12.4191,12.4264,12.4043,12.4191,212000.0
2012-12-06 10:25:00,16.81,16.83,16.8,16.81,117900.0,12.4191,12.4338,12.4117,12.4191,117900.0
2012-12-06 10:30:00,16.8,16.82,16.78,16.79,185300.0,12.4117,12.4264,12.3969,12.4043,185300.0
2012-12-06 10:35:00,16.79,16.82,16.78,16.82,270800.0,12.4043,12.4264,12.3969,12.4264,270800.0
2012-12-06 10:40:00,16.82,16.83,16.78,16.79,169900.0,12.4264,12.4338,12.3969,12.4043,169900.0
2012-12-06 10:45:00,16.79,16.84,16.78,16.83,136000.0,12.4043,12.4412,12.3969,12.4338,136000.0
2012-12-06 10:50:00,16.84,16.85,16.8,16.8,183500.0,12.4412,12.4486,12.4117,12.4117,183500.0
2012-12-06 10:55:00,16.8,16.82,16.78,16.78,192800.0,12.4117,12.4264,12.3969,12.3969,192800.0
2012-12-06 11:00:00,16.78,16.79,16.77,16.78,71300.0,12.3969,12.4043,12.3895,12.3969,71300.0
2012-12-06 11:05:00,16.78,16.79,16.76,16.76,144400.0,12.3969,12.4043,12.3821,12.3821,144400.0
2012-12-06 11:10:00,16.75,16.77,16.73,16.75,253200.0,12.3747,12.3895,12.3599,12.3747,253200.0
2012-12-06 11:15:00,16.76,16.76,16.74,16.75,110600.0,12.3821,12.3821,12.3673,12.3747,110600.0
2012-12-06 11:20:00,16.75,16.79,16.75,16.79,159800.0,12.3747,12.4043,12.3747,12.4043,159800.0
2012-12-06 11:25:00,16.79,16.79,16.77,16.78,133300.0,12.4043,12.4043,12.3895,12.3969,133300.0
2012-12-06 11:30:00,16.78,16.79,16.75,16.76,296200.0,12.3969,12.4043,12.3747,12.3821,296200.0
2012-12-06 11:35:00,16.76,16.8,16.76,16.78,170100.0,12.3821,12.4117,12.3821,12.3969,170100.0
2012-12-06 11:40:00,16.77,16.78,16.74,16.77,201700.0,12.3895,12.3969,12.3673,12.3895,201700.0
2012-12-06 11:45:00,16.77,16.77,16.74,16.74,58000.0,12.3895,12.3895,12.3673,12.3673,58000.0
2012-12-06 11:50:00,16.75,16.79,16.74,16.78,130000.0,12.3747,12.4043,12.3673,12.3969,130000.0
2012-12-06 11:55:00,16.79,16.79,16.78,16.79,57900.0,12.4043,12.4043,12.3969,12.4043,57900.0
2012-12-06 12:00:00,16.78,16.83,16.78,16.83,134900.0,12.3969,12.4338,12.3969,12.4338,134900.0
2012-12-06 12:05:00,16.83,16.84,16.81,16.82,157400.0,12.4338,12.4412,12.4191,12.4264,157400.0
2012-12-06 12:10:00,16.82,16.82,16.8,16.8,49000.0,12.4264,12.4264,12.4117,12.4117,49000.0
2012-12-06 12:15:00,16.8,16.81,16.79,16.8,44400.0,12.4117,12.4191,12.4043,12.4117,44400.0
2012-12-06 12:20:00,16.79,16.81,16.79,16.8,83800.0,12.4043,12.4191,12.4043,12.4117,83800.0
2012-12-06 12:25:00,16.79,16.8,16.77,16.77,70600.0,12.4043,12.4117,12.3895,12.3895,70600.0
2012-12-06 12:30:00,16.77,16.78,16.76,16.78,90000.0,12.3895,12.3969,12.3821,12.3969,90000.0
2012-12-06 12:35:00,16.77,16.8,16.77,16.8,89400.0,12.3895,12.4117,12.3895,12.4117,89400.0
2012-12-06 12:40:00,16.8,16.8,16.78,16.78,116600.0,12.4117,12.4117,12.3969,12.3969,116600.0
2012-12-06 12:45:00,16.79,16.79,16.75,16.76,368100.0,12.4043,12.4043,12.3747,12.3821,368100.0
2012-12-06 12:50:00,16.75,16.76,16.74,16.75,124200.0,12.3747,12.3821,12.3673,12.3747,124200.0
2012-12-06 12:55:00,16.75,16.76,16.71,16.71,101000.0,12.3747,12.3821,12.3452,12.3452,101000.0
2012-12-06 13:00:00,16.71,16.72,16.71,16.71,53800.0,12.3452,12.3526,12.3452,12.3452,53800.0
2012-12-06 13:05:00,16.72,16.73,16.71,16.71,66600.0,12.3526,12.3599,12.3452,12.3452,66600.0
2012-12-06 13:10:00,16.71,16.73,16.71,16.72,61300.0,12.3452,12.3599,12.3452,12.3526,61300.0
2012-12-06 13:15:00,16.72,16.76,16.72,16.76,140500.0,12.3526,12.3821,12.3526,12.3821,140500.0
2012-12-06 13:20:00,16.76,16.78,16.76,16.78,111800.0,12.3821,12.3969,12.3821,12.3969,111800.0
2012-12-06 13:25:00,16.77,16.78,16.76,16.76,45900.0,12.3895,12.3969,12.3821,12.3821,45900.0
2012-12-06 13:30:00,16.76,16.77,16.76,16.76,48300.0,12.3821,12.3895,12.3821,12.3821,48300.0
2012-12-06 13:35:00,16.76,16.78,16.76,16.78,93400.0,12.3821,12.3969,12.3821,12.3969,93400.0
2012-12-06 13:40:00,16.78,16.78,16.76,16.77,42800.0,12.3969,12.3969,12.3821,12.3895,42800.0
2012-12-06 13:45:00,16.77,16.78,16.76,16.78,47700.0,12.3895,12.3969,12.3821,12.3969,47700.0
2012-12-06 13:50:00,16.78,16.79,16.77,16.78,82500.0,12.3969,12.4043,12.3895,12.3969,82500.0
2012-12-06 13:55:00,16.78,16.79,16.77,16.79,210600.0,12.3969,12.4043,12.3895,12.4043,210600.0
2012-12-06 14:00:00,16.79,16.79,16.78,16.79,127700.0,12.4043,12.4043,12.3969,12.4043,127700.0
2012-12-06 14:05:00,16.79,16.79,16.78,16.78,27600.0,12.4043,12.4043,12.3969,12.3969,27600.0
2012-12-06 14:10:00,16.78,16.8,16.77,16.78,190600.0,12.3969,12.4117,12.3895,12.3969,190600.0
2012-12-06 14:15:00,16.79,16.79,16.77,16.77,88100.0,12.4043,12.4043,12.3895,12.3895,88100.0
2012-12-06 14:20:00,16.77,16.78,16.76,16.78,103500.0,12.3895,12.3969,12.3821,12.3969,103500.0
2012-12-06 14:25:00,16.77,16.78,16.76,16.78,294900.0,12.3895,12.3969,12.3821,12.3969,294900.0
2012-12-06 14:30:00,16.78,16.79,16.77,16.78,128900.0,12.3969,12.4043,12.3895,12.3969,128900.0
2012-12-06 14:35:00,16.78,16.79,16.78,16.79,98500.0,12.3969,12.4043,12.3969,12.4043,98500.0
2012-12-06 14:40:00,16.79,16.79,16.77,16.77,48500.0,12.4043,12.4043,12.3895,12.3895,48500.0
2012-12-06 14:45:00,16.77,16.78,16.76,16.77,143700.0,12.3895,12.3969,12.3821,12.3895,143700.0
2012-12-06 14:50:00,16.77,16.78,16.77,16.77,33300.0,12.3895,12.3969,12.3895,12.3895,33300.0
2012-12-06 14:55:00,16.77,16.78,16.75,16.75,102300.0,12.3895,12.3969,12.3747,12.3747,102300.0
2012-12-06 15:00:00,16.75,16.77,16.75,16.76,149700.0,12.3747,12.3895,12.3747,12.3821,149700.0
2012-12-06 15:05:00,16.76,16.78,16.75,16.75,90600.0,12.3821,12.3969,12.3747,12.3747,90600.0
2012-12-06 15:10:00,16.75,16.76,16.73,16.73,176200.0,12.3747,12.3821,12.3599,12.3599,176200.0
2012-12-06 15:15:00,16.73,16.74,16.71,16.71,148100.0,12.3599,12.3673,12.3452,12.3452,148100.0
2012-12-06 15:20:00,16.71,16.73,16.71,16.73,58800.0,12.3452,12.3599,12.3452,12.3599,58800.0
2012-12-06 15:25:00,16.73,16.73,16.69,16.7,399200.0,12.3599,12.3599,12.3304,12.3378,399200.0
2012-12-06 15:30:00,16.7,16.73,16.69,16.73,221500.0,12.3378,12.3599,12.3304,12.3599,221500.0
2012-12-06 15:35:00,16.72,16.73,16.71,16.71,278200.0,12.3526,12.3599,12.3452,12.3452,278200.0
2012-12-06 15:40:00,16.72,16.72,16.7,16.71,217700.0,12.3526,12.3526,12.3378,12.3452,217700.0
2012-12-06 15:45:00,16.71,16.71,16.69,16.71,539600.0,12.3452,12.3452,12.3304,12.3452,539600.0
2012-12-06 15:50:00,16.71,16.73,16.7,16.71,602700.0,12.3452,12.3599,12.3378,12.3452,602700.0
2012-12-06 15:55:00,16.72,16.74,16.7,16.73,1296400.0,12.3526,12.3673,12.3378,12.3599,1296400.0
2012-12-07 09:30:00,16.97,16.97,16.9,16.95,328200.0,12.5373,12.5373,12.4855,12.5225,328200.0
2012-12-07 09:35:00,16.96,16.96,16.91,16.93,213100.0,12.5299,12.5299,12.4929,12.5077,213100.0
2012-12-07 09:40:00,16.93,17.0,16.93,17.0,237900.0,12.5077,12.5594,12.5077,12.5594,237900.0
2012-12-07 09:45:00,17.0,17.0,16.88,16.94,291300.0,12.5594,12.5594,12.4708,12.5151,291300.0
2012-12-07 09:50:00,16.94,16.98,16.91,16.94,175900.0,12.5151,12.5446,12.4929,12.5151,175900.0
2012-12-07 09:55:00,16.93,17.02,16.92,16.98,352400.0,12.5077,12.5742,12.5003,12.5446,352400.0
2012-12-07 10:00:00,16.98,17.02,16.97,17.01,266500.0,12.5446,12.5742,12.5373,12.5668,266500.0
2012-12-07 10:05:00,17.01,17.05,17.0,17.04,258400.0,12.5668,12.5964,12.5594,12.589,258400.0
2012-12-07 10:10:00,17.04,17.08,16.99,16.99,377500.0,12.589,12.6185,12.552,12.552,377500.0
2012-12-07 10:15:00,16.99,17.0,16.95,16.95,193300.0,12.552,12.5594,12.5225,12.5225,193300.0
2012-12-07 10:20:00,16.95,16.98,16.95,16.96,149500.0,12.5225,12.5446,12.5225,12.5299,149500.0
2012-12-07 10:25:00,16.96,16.99,16.95,16.99,96300.0,12.5299,12.552,12.5225,12.552,96300.0
2012-12-07 10:30:00,16.98,16.98,16.91,16.93,123700.0,12.5446,12.5446,12.4929,12.5077,123700.0
2012-12-07 10:35:00,16.93,16.94,16.91,16.93,156400.0,12.5077,12.5151,12.4929,12.5077,156400.0
2012-12-07 10:40:00,16.93,16.95,16.89,16.95,263000.0,12.5077,12.5225,12.4782,12.5225,263000.0
2012-12-07 10:45:00,16.95,16.97,16.93,16.93,129800.0,12.5225,12.5373,12.5077,12.5077,129800.0
2012-12-07 10:50:00,16.93,16.93,16.89,16.89,236300.0,12.5077,12.5077,12.4782,12.4782,236300.0
2012-12-07 10:55:00,16.9,16.91,16.88,16.91,136400.0,12.4855,12.4929,12.4708,12.4929,136400.0
2012-12-07 11:00:00,16.92,16.94,16.87,16.91,237500.0,12.5003,12.5151,12.4634,12.4929,237500.0
2012-12-07 11:05:00,16.91,16.94,16.89,16.89,143300.0,12.4929,12.5151,12.4782,12.4782,143300.0
2012-12-07 11:10:00,16.89,16.93,16.89,16.92,110200.0,12.4782,12.5077,12.4782,12.5003,110200.0
2012-12-07 11:15:00,16.92,16.97,16.91,16.93,406900.0,12.5003,12.5373,12.4929,12.5077,406900.0
2012-12-07 11:20:00,16.93,16.95,16.91,16.92,80700.0,12.5077,12.5225,12.4929,12.5003,80700.0
2012-12-07 11:25:00,16.93,16.96,16.93,16.96,68200.0,12.5077,12.5299,12.5077,12.5299,68200.0
2012-12-07 11:30:00,16.96,17.0,16.94,16.97,91700.0,12.5299,12.5594,12.5151,12.5373,91700.0
2012-12-07 11:35:00,16.98,16.98,16.95,16.96,53100.0,12.5446,12.5446,12.5225,12.5299,53100.0
2012-12-07 11:40:00,16.96,16.97,16.94,16.96,52000.0,12.5299,12.5373,12.5151,12.5299,52000.0
2012-12-07 11:45:00,16.95,16.98,16.94,16.96,147900.0,12.5225,12.5446,12.5151,12.5299,147900.0
2012-12-07 11:50:00,16.96,16.97,16.91,16.92,81900.0,12.5299,12.5373,12.4929,12.5003,81900.0
2012-12-07 11:55:00,16.92,16.94,16.9,16.91,100900.0,12.5003,12.5151,12.4855,12.4929,100900.0
2012-12-07 12:00:00,16.91,16.92,16.9,16.92,116600.0,12.4929,12.5003,12.4855,12.5003,116600.0
2012-12-07 12:05:00,16.92,16.94,16.91,16.93,62100.0,12.5003,12.5151,12.4929,12.5077,62100.0
2012-12-07 12:10:00,16.93,16.95,16.92,16.93,62700.0,12.5077,12.5225,12.5003,12.5077,62700.0
2012-12-07 12:15:00,16.93,16.95,16.92,16.95,66700.0,12.5077,12.5225,12.5003,12.5225,66700.0
2012-12-07 12:20:00,16.95,16.95,16.92,16.94,91600.0,12.5225,12.5225,12.5003,12.5151,91600.0
2012-12-07 12:25:00,16.94,16.95,16.92,16.94,40000.0,12.5151,12.5225,12.5003,12.5151,40000.0
2012-12-07 12:30:00,16.94,16.96,16.93,16.96,67200.0,12.5151,12.5299,12.5077,12.5299,67200.0
2012-12-07 12:35:00,16.96,16.96,16.93,16.93,25400.0,12.5299,12.5299,12.5077,12.5077,25400.0
2012-12-07 12:40:00,16.94,16.96,16.93,16.96,53800.0,12.5151,12.5299,12.5077,12.5299,53800.0
2012-12-07 12:45:00,16.96,16.96,16.93,16.94,43200.0,12.5299,12.5299,12.5077,12.5151,43200.0
2012-12-07 12:50:00,16.94,16.94,16.91,16.91,46400.0,12.5151,12.5151,12.4929,12.4929,46400.0
2012-12-07 12:55:00,16.91,16.92,16.91,16.92,36300.0,12.4929,12.5003,12.4929,12.5003,36300.0
2012-12-07 13:00:00,16.92,16.95,16.91,16.93,108600.0,12.5003,12.5225,12.4929,12.5077,108600.0
2012-12-07 13:05:00,16.94,16.94,16.91,16.91,41100.0,12.5151,12.5151,12.4929,12.4929,41100.0
2012-12-07 13:10:00,16.91,16.92,16.89,16.89,50600.0,12.4929,12.5003,12.4782,12.4782,50600.0
2012-12-07 13:15:00,16.9,16.92,16.9,16.91,51500.0,12.4855,12.5003,12.4855,12.4929,51500.0
2012-12-07 13:20:00,16.91,16.91,16.9,16.9,16000.0,12.4929,12.4929,12.4855,12.4855,16000.0
2012-12-07 13:25:00,16.9,16.93,16.9,16.9,87000.0,12.4855,12.5077,12.4855,12.4855,87000.0
2012-12-07 13:30:00,16.9,16.91,16.9,16.91,29800.0,12.4855,12.4929,12.4855,12.4929,29800.0
2012-12-07 13:35:00,16.91,16.91,16.89,16.89,86800.0,12.4929,12.4929,12.4782,12.4782,86800.0
2012-12-07 13:40:00,16.89,16.91,16.89,16.91,108200.0,12.4782,12.4929,12.4782,12.4929,108200.0
2012-12-07 13:45:00,16.91,16.92,16.91,16.92,30600.0,12.4929,12.5003,12.4929,12.5003,30600.0
2012-12-07 13:50:00,16.92,16.93,16.9,16.9,60600.0,12.5003,12.5077,12.4855,12.4855,60600.0
2012-12-07 13:55:00,16.91,16.92,16.9,16.91,60100.0,12.4929,12.5003,12.4855,12.4929,60100.0
2012-12-07 14:00:00,16.91,16.93,16.9,16.92,90300.0,12.4929,12.5077,12.4855,12.5003,90300.0
2012-12-07 14:05:00,16.92,16.92,16.9,16.91,57400.0,12.5003,12.5003,12.4855,12.4929,57400.0
2012-12-07 14:10:00,16.91,16.94,16.91,16.94,41300.0,12.4929,12.5151,12.4929,12.5151,41300.0
2012-12-07 14:15:00,16.94,16.96,16.93,16.93,105400.0,12.5151,12.5299,12.5077,12.5077,105400.0
2012-12-07 14:20:00,16.94,16.97,16.93,16.97,88000.0,12.5151,12.5373,12.5077,12.5373,88000.0
2012-12-07 14:25:00,16.97,16.98,16.95,16.95,69100.0,12.5373,12.5446,12.5225,12.5225,69100.0
2012-12-07 14:30:00,16.96,16.98,16.95,16.96,245000.0,12.5299,12.5446,12.5225,12.5299,245000.0
2012-12-07 14:35:00,16.96,16.98,16.95,16.97,101700.0,12.5299,12.5446,12.5225,12.5373,101700.0
2012-12-07 14:40:00,16.97,16.97,16.95,16.96,42400.0,12.5373,12.5373,12.5225,12.5299,42400.0
2012-12-07 14:45:00,16.96,16.97,16.95,16.96,46500.0,12.5299,12.5373,12.5225,12.5299,46500.0
2012-12-07 14:50:00,16.96,16.98,16.95,16.97,208500.0,12.5299,12.5446,12.5225,12.5373,208500.0
2012-12-07 14:55:00,16.97,16.98,16.96,16.98,124600.0,12.5373,12.5446,12.5299,12.5446,124600.0
2012-12-07 15:00:00,16.97,16.99,16.97,16.98,135800.0,12.5373,12.552,12.5373,12.5446,135800.0
2012-12-07 15:05:00,16.98,17.0,16.97,16.99,122600.0,12.5446,12.5594,12.5373,12.552,122600.0
2012-12-07 15:10:00,16.99,16.99,16.97,16.97,60300.0,12.552,12.552,12.5373,12.5373,60300.0
2012-12-07 15:15:00,16.97,16.98,16.97,16.97,57900.0,12.5373,12.5446,12.5373,12.5373,57900.0
2012-12-07 15:20:00,16.97,16.98,16.94,16.96,117600.0,12.5373,12.5446,12.5151,12.5299,117600.0
2012-12-07 15:25:00,16.97,16.97,16.94,16.96,94200.0,12.5373,12.5373,12.5151,12.5299,94200.0
2012-12-07 15:30:00,16.96,16.97,16.95,16.95,161300.0,12.5299,12.5373,12.5225,12.5225,161300.0
2012-12-07 15:35:00,16.96,16.96,16.94,16.94,203500.0,12.5299,12.5299,12.5151,12.5151,203500.0
2012-12-07 15:40:00,16.95,16.96,16.94,16.95,201500.0,12.5225,12.5299,12.5151,12.5225,201500.0
2012-12-07 15:45:00,16.96,16.97,16.95,16.95,204400.0,12.5299,12.5373,12.5225,12.5225,204400.0
2012-12-07 15:50:00,16.95,16.96,16.94,16.94,249400.0,12.5225,12.5299,12.5151,12.5151,249400.0
2012-12-07 15:55:00,16.95,16.98,16.94,16.97,1057600.0,12.5225,12.5446,12.5151,12.5373,1057600.0
2012-12-10 09:30:00,16.91,16.99,16.86,16.98,245400.0,12.4929,12.552,12.456,12.5446,245400.0
2012-12-10 09:35:00,16.98,16.99,16.9,16.92,137400.0,12.5446,12.552,12.4855,12.5003,137400.0
2012-12-10 09:40:00,16.92,16.92,16.88,16.91,148500.0,12.5003,12.5003,12.4708,12.4929,148500.0
2012-12-10 09:45:00,16.91,16.92,16.87,16.91,228200.0,12.4929,12.5003,12.4634,12.4929,228200.0
2012-12-10 09:50:00,16.89,16.9,16.82,16.84,320000.0,12.4782,12.4855,12.4264,12.4412,320000.0
2012-12-10 09:55:00,16.84,16.86,16.82,16.86,142900.0,12.4412,12.456,12.4264,12.456,142900.0
2012-12-10 10:00:00,16.86,16.89,16.86,16.86,265900.0,12.456,12.4782,12.456,12.456,265900.0
2012-12-10 10:05:00,16.86,16.87,16.81,16.82,131000.0,12.456,12.4634,12.4191,12.4264,131000.0
2012-12-10 10:10:00,16.82,16.88,16.82,16.85,350300.0,12.4264,12.4708,12.4264,12.4486,350300.0
2012-12-10 10:15:00,16.86,16.86,16.8,16.81,82300.0,12.456,12.456,12.4117,12.4191,82300.0
2012-12-10 10:20:00,16.82,16.83,16.8,16.82,119900.0,12.4264,12.4338,12.4117,12.4264,119900.0
2012-12-10 10:25:00,16.82,16.83,16.8,16.81,50300.0,12.4264,12.4338,12.4117,12.4191,50300.0
2012-12-10 10:30:00,16.82,16.84,16.82,16.84,71900.0,12.4264,12.4412,12.4264,12.4412,71900.0
2012-12-10 10:35:00,16.83,16.84,16.83,16.83,16500.0,12.4338,12.4412,12.4338,12.4338,16500.0
2012-12-10 10:40:00,16.83,16.85,16.83,16.84,52000.0,12.4338,12.4486,12.4338,12.4412,52000.0
2012-12-10 10:45:00,16.84,16.85,16.83,16.85,50800.0,12.4412,12.4486,12.4338,12.4486,50800.0
2012-12-10 10:50:00,16.85,16.91,16.84,16.89,234000.0,12.4486,12.4929,12.4412,12.4782,234000.0
2012-12-10 10:55:00,16.9,16.92,16.88,16.91,101200.0,12.4855,12.5003,12.4708,12.4929,101200.0
2012-12-10 11:00:00,16.91,16.93,16.91,16.92,142600.0,12.4929,12.5077,12.4929,12.5003,142600.0
2012-12-10 11:05:00,16.91,16.97,16.91,16.96,219900.0,12.4929,12.5373,12.4929,12.5299,219900.0
2012-12-10 11:10:00,16.95,16.96,16.93,16.95,69300.0,12.5225,12.5299,12.5077,12.5225,69300.0
2012-12-10 11:15:00,16.95,16.95,16.92,16.93,101900.0,12.5225,12.5225,12.5003,12.5077,101900.0
2012-12-10 11:20:00,16.94,16.94,16.9,16.9,61900.0,12.5151,12.5151,12.4855,12.4855,61900.0
2012-12-10 11:25:00,16.9,16.94,16.9,16.92,90800.0,12.4855,12.5151,12.4855,12.5003,90800.0
2012-12-10 11:30:00,16.93,16.94,16.91,16.91,73000.0,12.5077,12.5151,12.4929,12.4929,73000.0
2012-12-10 11:35:00,16.91,16.94,16.91,16.93,52700.0,12.4929,12.5151,12.4929,12.5077,52700.0
2012-12-10 11:40:00,16.94,16.97,16.94,16.97,54100.0,12.5151,12.5373,12.5151,12.5373,54100.0
2012-12-10 11:45:00,16.97,17.0,16.96,16.98,172100.0,12.5373,12.5594,12.5299,12.5446,172100.0
2012-12-10 11:50:00,16.99,17.01,16.97,16.97,140200.0,12.552,12.5668,12.5373,12.5373,140200.0
2012-12-10 11:55:00,16.98,16.98,16.95,16.96,44500.0,12.5446,12.5446,12.5225,12.5299,44500.0
2012-12-10 12:00:00,16.96,17.0,16.96,16.99,106900.0,12.5299,12.5594,12.5299,12.552,106900.0
2012-12-10 12:05:00,16.98,17.01,16.98,17.01,145600.0,12.5446,12.5668,12.5446,12.5668,145600.0
2012-12-10 12:10:00,17.01,17.02,16.99,17.01,75000.0,12.5668,12.5742,12.552,12.5668,75000.0
2012-12-10 12:15:00,17.02,17.04,17.01,17.02,157000.0,12.5742,12.589,12.5668,12.5742,157000.0
2012-12-10 12:20:00,17.02,17.03,16.99,16.99,87100.0,12.5742,12.5816,12.552,12.552,87100.0
2012-12-10 12:25:00,16.99,17.02,16.99,17.0,60400.0,12.552,12.5742,12.552,12.5594,60400.0
2012-12-10 12:30:00,17.01,17.01,17.0,17.0,26500.0,12.5668,12.5668,12.5594,12.5594,26500.0
2012-12-10 12:35:00,17.0,17.01,16.98,17.0,54200.0,12.5594,12.5668,12.5446,12.5594,54200.0
2012-12-10 12:40:00,16.99,17.0,16.98,17.0,116700.0,12.552,12.5594,12.5446,12.5594,116700.0
2012-12-10 12:45:00,17.0,17.01,16.99,17.0,108400.0,12.5594,12.5668,12.552,12.5594,108400.0
2012-12-10 12:50:00,17.0,17.02,17.0,17.02,29400.0,12.5594,12.5742,12.5594,12.5742,29400.0
2012-12-10 12:55:00,17.01,17.03,17.01,17.02,28300.0,12.5668,12.5816,12.5668,12.5742,28300.0
2012-12-10 13:00:00,17.03,17.03,17.01,17.02,61900.0,12.5816,12.5816,12.5668,12.5742,61900.0
2012-12-10 13:05:00,17.02,17.03,17.0,17.0,47300.0,12.5742,12.5816,12.5594,12.5594,47300.0
2012-12-10 13:10:00,17.0,17.01,16.99,16.99,52400.0,12.5594,12.5668,12.552,12.552,52400.0
2012-12-10 13:15:00,17.0,17.0,16.99,16.99,20600.0,12.5594,12.5594,12.552,12.552,20600.0
2012-12-10 13:20:00,17.0,17.0,16.99,16.99,15600.0,12.5594,12.5594,12.552,12.552,15600.0
2012-12-10 13:25:00,16.99,17.0,16.99,16.99,17800.0,12.552,12.5594,12.552,12.552,17800.0
2012-12-10 13:30:00,17.0,17.0,16.98,16.98,21900.0,12.5594,12.5594,12.5446,12.5446,21900.0
2012-12-10 13:35:00,16.98,17.01,16.98,16.98,115600.0,12.5446,12.5668,12.5446,12.5446,115600.0
2012-12-10 13:40:00,16.99,17.0,16.98,17.0,100800.0,12.552,12.5594,12.5446,12.5594,100800.0
2012-12-10 13:45:00,17.0,17.0,16.98,16.98,29900.0,12.5594,12.5594,12.5446,12.5446,29900.0
2012-12-10 13:50:00,16.99,16.99,16.97,16.97,26500.0,12.552,12.552,12.5373,12.5373,26500.0
2012-12-10 13:55:00,16.97,16.98,16.95,16.96,52800.0,12.5373,12.5446,12.5225,12.5299,52800.0
2012-12-10 14:00:00,16.96,16.98,16.96,16.96,61400.0,12.5299,12.5446,12.5299,12.5299,61400.0
2012-12-10 14:05:00,16.96,16.97,16.96,16.96,12300.0,12.5299,12.5373,12.5299,12.5299,12300.0
2012-12-10 14:10:00,16.97,16.97,16.96,16.96,15800.0,12.5373,12.5373,12.5299,12.5299,15800.0
2012-12-10 14:15:00,16.96,16.97,16.95,16.95,142400.0,12.5299,12.5373,12.5225,12.5225,142400.0
2012-12-10 14:20:00,16.95,16.96,16.94,16.94,46100.0,12.5225,12.5299,12.5151,12.5151,46100.0
2012-12-10 14:25:00,16.94,16.96,16.93,16.95,126500.0,12.5151,12.5299,12.5077,12.5225,126500.0
2012-12-10 14:30:00,16.96,16.96,16.93,16.93,61900.0,12.5299,12.5299,12.5077,12.5077,61900.0
2012-12-10 14:35:00,16.94,16.94,16.92,16.92,50900.0,12.5151,12.5151,12.5003,12.5003,50900.0
2012-12-10 14:40:00,16.92,16.94,16.92,16.94,58200.0,12.5003,12.5151,12.5003,12.5151,58200.0
2012-12-10 14:45:00,16.94,16.95,16.92,16.92,55500.0,12.5151,12.5225,12.5003,12.5003,55500.0
2012-12-10 14:50:00,16.92,16.94,16.92,16.94,61200.0,12.5003,12.5151,12.5003,12.5151,61200.0
2012-12-10 14:55:00,16.93,16.97,16.93,16.95,83900.0,12.5077,12.5373,12.5077,12.5225,83900.0
2012-12-10 15:00:00,16.95,16.96,16.94,16.95,51800.0,12.5225,12.5299,12.5151,12.5225,51800.0
2012-12-10 15:05:00,16.95,16.96,16.94,16.95,83600.0,12.5225,12.5299,12.5151,12.5225,83600.0
2012-12-10 15:10:00,16.95,16.99,16.95,16.98,106000.0,12.5225,12.552,12.5225,12.5446,106000.0
2012-12-10 15:15:00,16.98,16.98,16.95,16.95,89900.0,12.5446,12.5446,12.5225,12.5225,89900.0
2012-12-10 15:20:00,16.95,16.98,16.95,16.96,111500.0,12.5225,12.5446,12.5225,12.5299,111500.0
2012-12-10 15:25:00,16.96,17.0,16.96,17.0,118000.0,12.5299,12.5594,12.5299,12.5594,118000.0
2012-12-10 15:30:00,17.0,17.02,16.99,17.0,279600.0,12.5594,12.5742,12.552,12.5594,279600.0
2012-12-10 15:35:00,17.0,17.0,16.99,16.99,62600.0,12.5594,12.5594,12.552,12.552,62600.0
2012-12-10 15:40:00,16.99,17.0,16.98,17.0,281800.0,12.552,12.5594,12.5446,12.5594,281800.0
2012-12-10 15:45:00,17.0,17.02,17.0,17.02,175700.0,12.5594,12.5742,12.5594,12.5742,175700.0
2012-12-10 15:50:00,17.01,17.02,16.99,17.0,188500.0,12.5668,12.5742,12.552,12.5594,188500.0
2012-12-10 15:55:00,17.0,17.01,16.99,17.0,520500.0,12.5594,12.5668,12.552,12.5594,520500.0
2012-12-11 09:30:00,17.26,17.42,17.22,17.37,989900.0,12.7515,12.8697,12.722,12.8328,989900.0
2012-12-11 09:35:00,17.38,17.49,17.38,17.44,889300.0,12.8402,12.9214,12.8402,12.8845,889300.0
2012-12-11 09:40:00,17.44,17.45,17.39,17.42,445100.0,12.8845,12.8919,12.8475,12.8697,445100.0
2012-12-11 09:45:00,17.43,17.46,17.41,17.43,696800.0,12.8771,12.8993,12.8623,12.8771,696800.0
2012-12-11 09:50:00,17.44,17.5,17.43,17.48,335900.0,12.8845,12.9288,12.8771,12.914,335900.0
2012-12-11 09:55:00,17.48,17.49,17.45,17.47,355100.0,12.914,12.9214,12.8919,12.9067,355100.0
2012-12-11 10:00:00,17.48,17.54,17.46,17.53,462900.0,12.914,12.9584,12.8993,12.951,462900.0
2012-12-11 10:05:00,17.53,17.55,17.45,17.46,448300.0,12.951,12.9658,12.8919,12.8993,448300.0
2012-12-11 10:10:00,17.46,17.5,17.45,17.45,243500.0,12.8993,12.9288,12.8919,12.8919,243500.0
2012-12-11 10:15:00,17.45,17.47,17.44,17.45,234600.0,12.8919,12.9067,12.8845,12.8919,234600.0
2012-12-11 10:20:00,17.45,17.46,17.42,17.44,489200.0,12.8919,12.8993,12.8697,12.8845,489200.0
2012-12-11 10:25:00,17.45,17.45,17.42,17.44,211000.0,12.8919,12.8919,12.8697,12.8845,211000.0
2012-12-11 10:30:00,17.43,17.46,17.43,17.44,333600.0,12.8771,12.8993,12.8771,12.8845,333600.0
2012-12-11 10:35:00,17.44,17.45,17.43,17.44,285800.0,12.8845,12.8919,12.8771,12.8845,285800.0
2012-12-11 10:40:00,17.43,17.46,17.43,17.45,355100.0,12.8771,12.8993,12.8771,12.8919,355100.0
2012-12-11 10:45:00,17.45,17.46,17.43,17.43,189500.0,12.8919,12.8993,12.8771,12.8771,189500.0
2012-12-11 10:50:00,17.43,17.44,17.4,17.4,216200.0,12.8771,12.8845,12.8549,12.8549,216200.0
2012-12-11 10:55:00,17.4,17.41,17.38,17.39,353500.0,12.8549,12.8623,12.8402,12.8475,353500.0
2012-12-11 11:00:00,17.39,17.42,17.38,17.41,175200.0,12.8475,12.8697,12.8402,12.8623,175200.0
2012-12-11 11:05:00,17.42,17.42,17.39,17.4,258400.0,12.8697,12.8697,12.8475,12.8549,258400.0
2012-12-11 11:10:00,17.4,17.45,17.4,17.43,506600.0,12.8549,12.8919,12.8549,12.8771,506600.0
2012-12-11 11:15:00,17.43,17.44,17.42,17.43,141200.0,12.8771,12.8845,12.8697,12.8771,141200.0
2012-12-11 11:20:00,17.44,17.52,17.43,17.51,455000.0,12.8845,12.9436,12.8771,12.9362,455000.0
2012-12-11 11:25:00,17.52,17.57,17.51,17.57,328400.0,12.9436,12.9805,12.9362,12.9805,328400.0
2012-12-11 11:30:00,17.56,17.59,17.53,17.55,371100.0,12.9731,12.9953,12.951,12.9658,371100.0
2012-12-11 11:35:00,17.55,17.55,17.53,17.55,114900.0,12.9658,12.9658,12.951,12.9658,114900.0
2012-12-11 11:40:00,17.54,17.55,17.53,17.54,149200.0,12.9584,12.9658,12.951,12.9584,149200.0
2012-12-11 11:45:00,17.54,17.55,17.53,17.54,143000.0,12.9584,12.9658,12.951,12.9584,143000.0
2012-12-11 11:50:00,17.54,17.54,17.52,17.52,278500.0,12.9584,12.9584,12.9436,12.9436,278500.0
2012-12-11 11:55:00,17.53,17.54,17.52,17.54,177300.0,12.951,12.9584,12.9436,12.9584,177300.0
2012-12-11 12:00:00,17.54,17.55,17.52,17.53,360900.0,12.9584,12.9658,12.9436,12.951,360900.0
2012-12-11 12:05:00,17.53,17.57,17.53,17.57,338200.0,12.951,12.9805,12.951,12.9805,338200.0
2012-12-11 12:10:00,17.57,17.59,17.56,17.59,175900.0,12.9805,12.9953,12.9731,12.9953,175900.0
2012-12-11 12:15:00,17.58,17.61,17.58,17.6,191200.0,12.9879,13.0101,12.9879,13.0027,191200.0
2012-12-11 12:20:00,17.61,17.7,17.6,17.68,615500.0,13.0101,13.0766,13.0027,13.0618,615500.0
2012-12-11 12:25:00,17.67,17.7,17.67,17.7,244200.0,13.0544,13.0766,13.0544,13.0766,244200.0
2012-12-11 12:30:00,17.7,17.7,17.69,17.7,178800.0,13.0766,13.0766,13.0692,13.0766,178800.0
2012-12-11 12:35:00,17.7,17.74,17.69,17.72,316000.0,13.0766,13.1061,13.0692,13.0913,316000.0
2012-12-11 12:40:00,17.72,17.73,17.68,17.69,241400.0,13.0913,13.0987,13.0618,13.0692,241400.0
2012-12-11 12:45:00,17.68,17.72,17.66,17.66,553200.0,13.0618,13.0913,13.047,13.047,553200.0
2012-12-11 12:50:00,17.66,17.69,17.64,17.66,370800.0,13.047,13.0692,13.0322,13.047,370800.0
2012-12-11 12:55:00,17.65,17.71,17.65,17.7,626000.0,13.0396,13.084,13.0396,13.0766,626000.0
2012-12-11 13:00:00,17.7,17.72,17.7,17.71,263700.0,13.0766,13.0913,13.0766,13.084,263700.0
2012-12-11 13:05:00,17.71,17.72,17.7,17.71,241400.0,13.084,13.0913,13.0766,13.084,241400.0
2012-12-11 13:10:00,17.72,17.75,17.71,17.74,905800.0,13.0913,13.1135,13.084,13.1061,905800.0
2012-12-11 13:15:00,17.74,17.78,17.74,17.76,378500.0,13.1061,13.1357,13.1061,13.1209,378500.0
2012-12-11 13:20:00,17.77,17.78,17.76,17.76,268500.0,13.1283,13.1357,13.1209,13.1209,268500.0
2012-12-11 13:25:00,17.76,17.81,17.76,17.8,641700.0,13.1209,13.1578,13.1209,13.1505,641700.0
2012-12-11 13:30:00,17.8,17.81,17.79,17.8,201600.0,13.1505,13.1578,13.1431,13.1505,201600.0
2012-12-11 13:35:00,17.8,17.8,17.75,17.76,462300.0,13.1505,13.1505,13.1135,13.1209,462300.0
2012-12-11 13:40:00,17.77,17.77,17.74,17.74,104200.0,13.1283,13.1283,13.1061,13.1061,104200.0
2012-12-11 13:45:00,17.74,17.76,17.73,17.76,223500.0,13.1061,13.1209,13.0987,13.1209,223500.0
2012-12-11 13:50:00,17.75,17.78,17.75,17.76,237800.0,13.1135,13.1357,13.1135,13.1209,237800.0
2012-12-11 13:55:00,17.76,17.77,17.75,17.75,111600.0,13.1209,13.1283,13.1135,13.1135,111600.0
2012-12-11 14:00:00,17.75,17.77,17.75,17.76,161500.0,13.1135,13.1283,13.1135,13.1209,161500.0
2012-12-11 14:05:00,17.77,17.77,17.75,17.75,225300.0,13.1283,13.1283,13.1135,13.1135,225300.0
2012-12-11 14:10:00,17.76,17.76,17.75,17.76,48500.0,13.1209,13.1209,13.1135,13.1209,48500.0
2012-12-11 14:15:00,17.76,17.76,17.75,17.76,64400.0,13.1209,13.1209,13.1135,13.1209,64400.0
2012-12-11 14:20:00,17.75,17.78,17.75,17.78,208900.0,13.1135,13.1357,13.1135,13.1357,208900.0
2012-12-11 14:25:00,17.77,17.78,17.77,17.77,79000.0,13.1283,13.1357,13.1283,13.1283,79000.0
2012-12-11 14:30:00,17.78,17.78,17.76,17.77,211300.0,13.1357,13.1357,13.1209,13.1283,211300.0
2012-12-11 14:35:00,17.77,17.8,17.76,17.8,654800.0,13.1283,13.1505,13.1209,13.1505,654800.0
2012-12-11 14:40:00,17.8,17.82,17.79,17.82,890300.0,13.1505,13.1652,13.1431,13.1652,890300.0
2012-12-11 14:45:00,17.81,17.82,17.75,17.77,816100.0,13.1578,13.1652,13.1135,13.1283,816100.0
2012-12-11 14:50:00,17.77,17.77,17.75,17.77,278200.0,13.1283,13.1283,13.1135,13.1283,278200.0
2012-12-11 14:55:00,17.77,17.81,17.76,17.81,261600.0,13.1283,13.1578,13.1209,13.1578,261600.0
2012-12-11 15:00:00,17.81,17.81,17.75,17.77,407300.0,13.1578,13.1578,13.1135,13.1283,407300.0
2012-12-11 15:05:00,17.78,17.79,17.77,17.79,396600.0,13.1357,13.1431,13.1283,13.1431,396600.0
2012-12-11 15:10:00,17.79,17.79,17.78,17.79,240600.0,13.1431,13.1431,13.1357,13.1431,240600.0
2012-12-11 15:15:00,17.78,17.82,17.78,17.82,535300.0,13.1357,13.1652,13.1357,13.1652,535300.0
2012-12-11 15:20:00,17.82,17.88,17.81,17.88,1473900.0,13.1652,13.2096,13.1578,13.2096,1473900.0
2012-12-11 15:25:00,17.88,17.89,17.84,17.87,564200.0,13.2096,13.2169,13.18,13.2022,564200.0
2012-12-11 15:30:00,17.87,17.88,17.82,17.86,1141700.0,13.2022,13.2096,13.1652,13.1948,1141700.0
2012-12-11 15:35:00,17.86,17.88,17.83,17.87,654200.0,13.1948,13.2096,13.1726,13.2022,654200.0
2012-12-11 15:40:00,17.87,17.87,17.84,17.86,671400.0,13.2022,13.2022,13.18,13.1948,671400.0
2012-12-11 15:45:00,17.85,17.86,17.81,17.86,789700.0,13.1874,13.1948,13.1578,13.1948,789700.0
2012-12-11 15:50:00,17.85,17.87,17.82,17.82,1046800.0,13.1874,13.2022,13.1652,13.1652,1046800.0
2012-12-11 15:55:00,17.83,17.83,17.75,17.76,2292900.0,13.1726,13.1726,13.1135,13.1209,2292900.0
2012-12-12 09:30:00,17.79,17.88,17.75,17.76,902800.0,13.1431,13.2096,13.1135,13.1209,902800.0
2012-12-12 09:35:00,17.75,17.78,17.7,17.7,1154100.0,13.1135,13.1357,13.0766,13.0766,1154100.0
2012-12-12 09:40:00,17.7,17.74,17.69,17.7,633000.0,13.0766,13.1061,13.0692,13.0766,633000.0
2012-12-12 09:45:00,17.71,17.72,17.61,17.62,755200.0,13.084,13.0913,13.0101,13.0175,755200.0
2012-12-12 09:50:00,17.61,17.71,17.61,17.68,660600.0,13.0101,13.084,13.0101,13.0618,660600.0
2012-12-12 09:55:00,17.69,17.71,17.67,17.7,343800.0,13.0692,13.084,13.0544,13.0766,343800.0
2012-12-12 10:00:00,17.7,17.71,17.63,17.69,278000.0,13.0766,13.084,13.0249,13.0692,278000.0
2012-12-12 10:05:00,17.69,17.71,17.65,17.67,410600.0,13.0692,13.084,13.0396,13.0544,410600.0
2012-12-12 10:10:00,17.66,17.67,17.61,17.65,297200.0,13.047,13.0544,13.0101,13.0396,297200.0
2012-12-12 10:15:00,17.64,17.69,17.62,17.68,220400.0,13.0322,13.0692,13.0175,13.0618,220400.0
2012-12-12 10:20:00,17.69,17.72,17.68,17.69,396000.0,13.0692,13.0913,13.0618,13.0692,396000.0
2012-12-12 10:25:00,17.69,17.71,17.68,17.7,317100.0,13.0692,13.084,13.0618,13.0766,317100.0
2012-12-12 10:30:00,17.7,17.71,17.68,17.69,466000.0,13.0766,13.084,13.0618,13.0692,466000.0
2012-12-12 10:35:00,17.68,17.69,17.64,17.66,157700.0,13.0618,13.0692,13.0322,13.047,157700.0
2012-12-12 10:40:00,17.66,17.71,17.65,17.69,282100.0,13.047,13.084,13.0396,13.0692,282100.0
2012-12-12 10:45:00,17.69,17.71,17.69,17.7,130200.0,13.0692,13.084,13.0692,13.0766,130200.0
2012-12-12 10:50:00,17.7,17.72,17.69,17.69,99500.0,13.0766,13.0913,13.0692,13.0692,99500.0
2012-12-12 10:55:00,17.69,17.72,17.69,17.71,214600.0,13.0692,13.0913,13.0692,13.084,214600.0
2012-12-12 11:00:00,17.71,17.72,17.69,17.71,447500.0,13.084,13.0913,13.0692,13.084,447500.0
2012-12-12 11:05:00,17.71,17.72,17.7,17.72,198600.0,13.084,13.0913,13.0766,13.0913,198600.0
2012-12-12 11:10:00,17.72,17.76,17.71,17.71,347300.0,13.0913,13.1209,13.084,13.084,347300.0
2012-12-12 11:15:00,17.71,17.72,17.66,17.7,463200.0,13.084,13.0913,13.047,13.0766,463200.0
2012-12-12 11:20:00,17.7,17.71,17.69,17.7,172000.0,13.0766,13.084,13.0692,13.0766,172000.0
2012-12-12 11:25:00,17.7,17.77,17.69,17.75,371700.0,13.0766,13.1283,13.0692,13.1135,371700.0
2012-12-12 11:30:00,17.74,17.77,17.7,17.75,435600.0,13.1061,13.1283,13.0766,13.1135,435600.0
2012-12-12 11:35:00,17.75,17.77,17.74,17.76,402200.0,13.1135,13.1283,13.1061,13.1209,402200.0
2012-12-12 11:40:00,17.76,17.76,17.73,17.75,213300.0,13.1209,13.1209,13.0987,13.1135,213300.0
2012-12-12 11:45:00,17.74,17.75,17.71,17.71,118100.0,13.1061,13.1135,13.084,13.084,118100.0
2012-12-12 11:50:00,17.72,17.74,17.71,17.73,177300.0,13.0913,13.1061,13.084,13.0987,177300.0
2012-12-12 11:55:00,17.74,17.74,17.68,17.69,138200.0,13.1061,13.1061,13.0618,13.0692,138200.0
2012-12-12 12:00:00,17.69,17.7,17.68,17.7,146200.0,13.0692,13.0766,13.0618,13.0766,146200.0
2012-12-12 12:05:00,17.7,17.73,17.7,17.72,229300.0,13.0766,13.0987,13.0766,13.0913,229300.0
2012-12-12 12:10:00,17.72,17.75,17.71,17.74,136000.0,13.0913,13.1135,13.084,13.1061,136000.0
2012-12-12 12:15:00,17.75,17.75,17.74,17.74,63600.0,13.1135,13.1135,13.1061,13.1061,63600.0
2012-12-12 12:20:00,17.75,17.75,17.74,17.75,107500.0,13.1135,13.1135,13.1061,13.1135,107500.0
2012-12-12 12:25:00,17.75,17.76,17.74,17.74,111900.0,13.1135,13.1209,13.1061,13.1061,111900.0
2012-12-12 12:30:00,17.74,17.79,17.69,17.74,650600.0,13.1061,13.1431,13.0692,13.1061,650600.0
2012-12-12 12:35:00,17.75,17.76,17.7,17.76,384900.0,13.1135,13.1209,13.0766,13.1209,384900.0
2012-12-12 12:40:00,17.76,17.79,17.75,17.77,675300.0,13.1209,13.1431,13.1135,13.1283,675300.0
2012-12-12 12:45:00,17.77,17.83,17.76,17.82,389100.0,13.1283,13.1726,13.1209,13.1652,389100.0
2012-12-12 12:50:00,17.83,17.92,17.82,17.91,887000.0,13.1726,13.2391,13.1652,13.2317,887000.0
2012-12-12 12:55:00,17.92,17.92,17.85,17.87,416900.0,13.2391,13.2391,13.1874,13.2022,416900.0
2012-12-12 13:00:00,17.86,17.88,17.83,17.83,492600.0,13.1948,13.2096,13.1726,13.1726,492600.0
2012-12-12 13:05:00,17.83,17.86,17.82,17.85,281100.0,13.1726,13.1948,13.1652,13.1874,281100.0
2012-12-12 13:10:00,17.85,17.86,17.8,17.85,254400.0,13.1874,13.1948,13.1505,13.1874,254400.0
2012-12-12 13:15:00,17.85,17.89,17.85,17.88,247600.0,13.1874,13.2169,13.1874,13.2096,247600.0
2012-12-12 13:20:00,17.89,17.94,17.88,17.93,169300.0,13.2169,13.2539,13.2096,13.2465,169300.0
2012-12-12 13:25:00,17.94,17.94,17.91,17.92,124000.0,13.2539,13.2539,13.2317,13.2391,124000.0
2012-12-12 13:30:00,17.91,17.92,17.88,17.88,222500.0,13.2317,13.2391,13.2096,13.2096,222500.0
2012-12-12 13:35:00,17.89,17.89,17.85,17.86,82600.0,13.2169,13.2169,13.1874,13.1948,82600.0
2012-12-12 13:40:00,17.85,17.87,17.84,17.86,184900.0,13.1874,13.2022,13.18,13.1948,184900.0
2012-12-12 13:45:00,17.85,17.87,17.84,17.87,117500.0,13.1874,13.2022,13.18,13.2022,117500.0
2012-12-12 13:50:00,17.86,17.87,17.84,17.85,120600.0,13.1948,13.2022,13.18,13.1874,120600.0
2012-12-12 13:55:00,17.86,17.86,17.84,17.85,66500.0,13.1948,13.1948,13.18,13.1874,66500.0
2012-12-12 14:00:00,17.85,17.86,17.83,17.85,151400.0,13.1874,13.1948,13.1726,13.1874,151400.0
2012-12-12 14:05:00,17.85,17.85,17.83,17.84,377200.0,13.1874,13.1874,13.1726,13.18,377200.0
2012-12-12 14:10:00,17.84,17.85,17.81,17.82,135600.0,13.18,13.1874,13.1578,13.1652,135600.0
2012-12-12 14:15:00,17.82,17.83,17.81,17.81,104700.0,13.1652,13.1726,13.1578,13.1578,104700.0
2012-12-12 14:20:00,17.81,17.82,17.77,17.8,321900.0,13.1578,13.1652,13.1283,13.1505,321900.0
2012-12-12 14:25:00,17.8,17.81,17.76,17.78,308700.0,13.1505,13.1578,13.1209,13.1357,308700.0
2012-12-12 14:30:00,17.78,17.79,17.76,17.79,177100.0,13.1357,13.1431,13.1209,13.1431,177100.0
2012-12-12 14:35:00,17.78,17.81,17.78,17.8,396900.0,13.1357,13.1578,13.1357,13.1505,396900.0
2012-12-12 14:40:00,17.8,17.82,17.79,17.82,135400.0,13.1505,13.1652,13.1431,13.1652,135400.0
2012-12-12 14:45:00,17.82,17.82,17.8,17.8,214200.0,13.1652,13.1652,13.1505,13.1505,214200.0
2012-12-12 14:50:00,17.8,17.81,17.78,17.79,106200.0,13.1505,13.1578,13.1357,13.1431,106200.0
2012-12-12 14:55:00,17.8,17.8,17.77,17.77,184700.0,13.1505,13.1505,13.1283,13.1283,184700.0
2012-12-12 15:00:00,17.77,17.78,17.67,17.7,610600.0,13.1283,13.1357,13.0544,13.0766,610600.0
2012-12-12 15:05:00,17.69,17.74,17.69,17.73,323700.0,13.0692,13.1061,13.0692,13.0987,323700.0
2012-12-12 15:10:00,17.73,17.74,17.72,17.73,367700.0,13.0987,13.1061,13.0913,13.0987,367700.0
2012-12-12 15:15:00,17.73,17.77,17.73,17.76,227700.0,13.0987,13.1283,13.0987,13.1209,227700.0
2012-12-12 15:20:00,17.76,17.77,17.74,17.74,174500.0,13.1209,13.1283,13.1061,13.1061,174500.0
2012-12-12 15:25:00,17.74,17.75,17.71,17.75,751800.0,13.1061,13.1135,13.084,13.1135,751800.0
2012-12-12 15:30:00,17.75,17.75,17.72,17.73,265000.0,13.1135,13.1135,13.0913,13.0987,265000.0
2012-12-12 15:35:00,17.73,17.74,17.69,17.7,422100.0,13.0987,13.1061,13.0692,13.0766,422100.0
2012-12-12 15:40:00,17.7,17.73,17.69,17.71,592900.0,13.0766,13.0987,13.0692,13.084,592900.0
2012-12-12 15:45:00,17.71,17.73,17.69,17.73,582600.0,13.084,13.0987,13.0692,13.0987,582600.0
2012-12-12 15:50:00,17.73,17.74,17.72,17.73,468200.0,13.0987,13.1061,13.0913,13.0987,468200.0
2012-12-12 15:55:00,17.73,17.73,17.7,17.71,938700.0,13.0987,13.0987,13.0766,13.084,938700.0
2012-12-13 09:30:00,17.66,17.71,17.58,17.7,378400.0,13.047,13.084,12.9879,13.0766,378400.0
2012-12-13 09:35:00,17.7,17.76,17.69,17.71,190000.0,13.0766,13.1209,13.0692,13.084,190000.0
2012-12-13 09:40:00,17.71,17.72,17.69,17.71,255200.0,13.084,13.0913,13.0692,13.084,255200.0
2012-12-13 09:45:00,17.7,17.75,17.7,17.73,274100.0,13.0766,13.1135,13.0766,13.0987,274100.0
2012-12-13 09:50:00,17.74,17.85,17.73,17.85,191600.0,13.1061,13.1874,13.0987,13.1874,191600.0
2012-12-13 09:55:00,17.85,17.88,17.84,17.85,237300.0,13.1874,13.2096,13.18,13.1874,237300.0
2012-12-13 10:00:00,17.86,17.93,17.85,17.87,247000.0,13.1948,13.2465,13.1874,13.2022,247000.0
2012-12-13 10:05:00,17.87,17.91,17.86,17.9,226100.0,13.2022,13.2317,13.1948,13.2243,226100.0
2012-12-13 10:10:00,17.9,17.91,17.88,17.89,181800.0,13.2243,13.2317,13.2096,13.2169,181800.0
2012-12-13 10:15:00,17.9,17.91,17.88,17.88,137700.0,13.2243,13.2317,13.2096,13.2096,137700.0
2012-12-13 10:20:00,17.89,17.9,17.84,17.87,175400.0,13.2169,13.2243,13.18,13.2022,175400.0
2012-12-13 10:25:00,17.87,17.89,17.84,17.86,165300.0,13.2022,13.2169,13.18,13.1948,165300.0
2012-12-13 10:30:00,17.87,17.87,17.82,17.83,111700.0,13.2022,13.2022,13.1652,13.1726,111700.0
2012-12-13 10:35:00,17.83,17.86,17.82,17.85,543200.0,13.1726,13.1948,13.1652,13.1874,543200.0
2012-12-13 10:40:00,17.86,17.86,17.83,17.85,202500.0,13.1948,13.1948,13.1726,13.1874,202500.0
2012-12-13 10:45:00,17.85,17.85,17.82,17.82,128600.0,13.1874,13.1874,13.1652,13.1652,128600.0
2012-12-13 10:50:00,17.82,17.83,17.81,17.81,66800.0,13.1652,13.1726,13.1578,13.1578,66800.0
2012-12-13 10:55:00,17.81,17.83,17.81,17.82,125600.0,13.1578,13.1726,13.1578,13.1652,125600.0
2012-12-13 11:00:00,17.82,17.83,17.81,17.82,154300.0,13.1652,13.1726,13.1578,13.1652,154300.0
2012-12-13 11:05:00,17.82,17.83,17.79,17.8,277400.0,13.1652,13.1726,13.1431,13.1505,277400.0
2012-12-13 11:10:00,17.79,17.8,17.74,17.74,258600.0,13.1431,13.1505,13.1061,13.1061,258600.0
2012-12-13 11:15:00,17.75,17.75,17.74,17.74,170900.0,13.1135,13.1135,13.1061,13.1061,170900.0
2012-12-13 11:20:00,17.74,17.75,17.73,17.73,270900.0,13.1061,13.1135,13.0987,13.0987,270900.0
2012-12-13 11:25:00,17.73,17.76,17.69,17.76,296800.0,13.0987,13.1209,13.0692,13.1209,296800.0
2012-12-13 11:30:00,17.76,17.77,17.74,17.76,251100.0,13.1209,13.1283,13.1061,13.1209,251100.0
2012-12-13 11:35:00,17.77,17.83,17.76,17.77,472900.0,13.1283,13.1726,13.1209,13.1283,472900.0
2012-12-13 11:40:00,17.78,17.78,17.77,17.78,235400.0,13.1357,13.1357,13.1283,13.1357,235400.0
2012-12-13 11:45:00,17.78,17.79,17.78,17.78,168800.0,13.1357,13.1431,13.1357,13.1357,168800.0
2012-12-13 11:50:00,17.79,17.8,17.78,17.8,165900.0,13.1431,13.1505,13.1357,13.1505,165900.0
2012-12-13 11:55:00,17.81,17.82,17.8,17.8,80700.0,13.1578,13.1652,13.1505,13.1505,80700.0
2012-12-13 12:00:00,17.8,17.81,17.8,17.8,70500.0,13.1505,13.1578,13.1505,13.1505,70500.0
2012-12-13 12:05:00,17.8,17.8,17.78,17.78,121600.0,13.1505,13.1505,13.1357,13.1357,121600.0
2012-12-13 12:10:00,17.78,17.79,17.77,17.78,330700.0,13.1357,13.1431,13.1283,13.1357,330700.0
2012-12-13 12:15:00,17.78,17.79,17.78,17.78,195400.0,13.1357,13.1431,13.1357,13.1357,195400.0
2012-12-13 12:20:00,17.79,17.79,17.78,17.79,580600.0,13.1431,13.1431,13.1357,13.1431,580600.0
2012-12-13 12:25:00,17.79,17.79,17.75,17.75,256100.0,13.1431,13.1431,13.1135,13.1135,256100.0
2012-12-13 12:30:00,17.75,17.76,17.75,17.75,120000.0,13.1135,13.1209,13.1135,13.1135,120000.0
2012-12-13 12:35:00,17.75,17.77,17.74,17.76,308700.0,13.1135,13.1283,13.1061,13.1209,308700.0
2012-12-13 12:40:00,17.77,17.77,17.74,17.77,178700.0,13.1283,13.1283,13.1061,13.1283,178700.0
2012-12-13 12:45:00,17.77,17.79,17.76,17.78,96200.0,13.1283,13.1431,13.1209,13.1357,96200.0
2012-12-13 12:50:00,17.79,17.8,17.78,17.79,100500.0,13.1431,13.1505,13.1357,13.1431,100500.0
2012-12-13 12:55:00,17.78,17.79,17.78,17.78,108800.0,13.1357,13.1431,13.1357,13.1357,108800.0
2012-12-13 13:00:00,17.79,17.8,17.77,17.79,265700.0,13.1431,13.1505,13.1283,13.1431,265700.0
2012-12-13 13:05:00,17.79,17.79,17.78,17.78,111100.0,13.1431,13.1431,13.1357,13.1357,111100.0
2012-12-13 13:10:00,17.79,17.79,17.78,17.79,141400.0,13.1431,13.1431,13.1357,13.1431,141400.0
2012-12-13 13:15:00,17.79,17.8,17.78,17.79,135800.0,13.1431,13.1505,13.1357,13.1431,135800.0
2012-12-13 13:20:00,17.78,17.8,17.77,17.8,89900.0,13.1357,13.1505,13.1283,13.1505,89900.0
2012-12-13 13:25:00,17.8,17.82,17.8,17.8,180700.0,13.1505,13.1652,13.1505,13.1505,180700.0
2012-12-13 13:30:00,17.8,17.82,17.8,17.8,159500.0,13.1505,13.1652,13.1505,13.1505,159500.0
2012-12-13 13:35:00,17.81,17.81,17.8,17.8,206800.0,13.1578,13.1578,13.1505,13.1505,206800.0
2012-12-13 13:40:00,17.8,17.81,17.8,17.8,168800.0,13.1505,13.1578,13.1505,13.1505,168800.0
2012-12-13 13:45:00,17.8,17.81,17.79,17.79,201500.0,13.1505,13.1578,13.1431,13.1431,201500.0
2012-12-13 13:50:00,17.79,17.8,17.76,17.78,194200.0,13.1431,13.1505,13.1209,13.1357,194200.0
2012-12-13 13:55:00,17.77,17.77,17.75,17.77,109100.0,13.1283,13.1283,13.1135,13.1283,109100.0
2012-12-13 14:00:00,17.77,17.79,17.76,17.77,274700.0,13.1283,13.1431,13.1209,13.1283,274700.0
2012-12-13 14:05:00,17.77,17.77,17.75,17.75,60100.0,13.1283,13.1283,13.1135,13.1135,60100.0
2012-12-13 14:10:00,17.76,17.77,17.74,17.77,389200.0,13.1209,13.1283,13.1061,13.1283,389200.0
2012-12-13 14:15:00,17.77,17.78,17.75,17.75,196200.0,13.1283,13.1357,13.1135,13.1135,196200.0
2012-12-13 14:20:00,17.75,17.76,17.73,17.74,259000.0,13.1135,13.1209,13.0987,13.1061,259000.0
2012-12-13 14:25:00,17.73,17.77,17.73,17.76,477900.0,13.0987,13.1283,13.0987,13.1209,477900.0
2012-12-13 14:30:00,17.77,17.77,17.75,17.76,152000.0,13.1283,13.1283,13.1135,13.1209,152000.0
2012-12-13 14:35:00,17.77,17.77,17.74,17.75,140300.0,13.1283,13.1283,13.1061,13.1135,140300.0
2012-12-13 14:40:00,17.75,17.76,17.75,17.75,148600.0,13.1135,13.1209,13.1135,13.1135,148600.0
2012-12-13 14:45:00,17.75,17.76,17.75,17.75,69600.0,13.1135,13.1209,13.1135,13.1135,69600.0
2012-12-13 14:50:00,17.75,17.76,17.75,17.75,76100.0,13.1135,13.1209,13.1135,13.1135,76100.0
2012-12-13 14:55:00,17.76,17.76,17.75,17.76,59100.0,13.1209,13.1209,13.1135,13.1209,59100.0
2012-12-13 15:00:00,17.76,17.76,17.75,17.75,95000.0,13.1209,13.1209,13.1135,13.1135,95000.0
2012-12-13 15:05:00,17.76,17.76,17.74,17.75,202100.0,13.1209,13.1209,13.1061,13.1135,202100.0
2012-12-13 15:10:00,17.75,17.76,17.75,17.76,166800.0,13.1135,13.1209,13.1135,13.1209,166800.0
2012-12-13 15:15:00,17.75,17.77,17.75,17.77,206000.0,13.1135,13.1283,13.1135,13.1283,206000.0
2012-12-13 15:20:00,17.77,17.78,17.76,17.76,193200.0,13.1283,13.1357,13.1209,13.1209,193200.0
2012-12-13 15:25:00,17.76,17.77,17.75,17.76,178100.0,13.1209,13.1283,13.1135,13.1209,178100.0
2012-12-13 15:30:00,17.76,17.78,17.76,17.76,204100.0,13.1209,13.1357,13.1209,13.1209,204100.0
2012-12-13 15:35:00,17.76,17.84,17.76,17.81,604800.0,13.1209,13.18,13.1209,13.1578,604800.0
2012-12-13 15:40:00,17.8,17.84,17.79,17.82,547700.0,13.1505,13.18,13.1431,13.1652,547700.0
2012-12-13 15:45:00,17.82,17.82,17.77,17.78,405100.0,13.1652,13.1652,13.1283,13.1357,405100.0
2012-12-13 15:50:00,17.77,17.81,17.77,17.8,469200.0,13.1283,13.1578,13.1283,13.1505,469200.0
2012-12-13 15:55:00,17.81,17.81,17.78,17.81,1056800.0,13.1578,13.1578,13.1357,13.1578,1056800.0
2012-12-14 09:30:00,17.75,17.79,17.72,17.78,165500.0,13.1135,13.1431,13.0913,13.1357,165500.0
2012-12-14 09:35:00,17.78,17.8,17.73,17.75,217200.0,13.1357,13.1505,13.0987,13.1135,217200.0
2012-12-14 09:40:00,17.76,17.76,17.73,17.74,110200.0,13.1209,13.1209,13.0987,13.1061,110200.0
2012-12-14 09:45:00,17.74,17.77,17.73,17.76,142100.0,13.1061,13.1283,13.0987,13.1209,142100.0
2012-12-14 09:50:00,17.75,17.76,17.72,17.73,120100.0,13.1135,13.1209,13.0913,13.0987,120100.0
2012-12-14 09:55:00,17.73,17.74,17.7,17.73,207200.0,13.0987,13.1061,13.0766,13.0987,207200.0
2012-12-14 10:00:00,17.73,17.77,17.73,17.74,874400.0,13.0987,13.1283,13.0987,13.1061,874400.0
2012-12-14 10:05:00,17.74,17.76,17.74,17.75,183200.0,13.1061,13.1209,13.1061,13.1135,183200.0
2012-12-14 10:10:00,17.74,17.81,17.73,17.79,222100.0,13.1061,13.1578,13.0987,13.1431,222100.0
2012-12-14 10:15:00,17.79,17.81,17.76,17.78,141300.0,13.1431,13.1578,13.1209,13.1357,141300.0
2012-12-14 10:20:00,17.77,17.78,17.75,17.78,171800.0,13.1283,13.1357,13.1135,13.1357,171800.0
2012-12-14 10:25:00,17.78,17.8,17.77,17.77,88800.0,13.1357,13.1505,13.1283,13.1283,88800.0
2012-12-14 10:30:00,17.77,17.79,17.76,17.79,163300.0,13.1283,13.1431,13.1209,13.1431,163300.0
2012-12-14 10:35:00,17.78,17.79,17.77,17.78,136200.0,13.1357,13.1431,13.1283,13.1357,136200.0
2012-12-14 10:40:00,17.78,17.8,17.77,17.79,158600.0,13.1357,13.1505,13.1283,13.1431,158600.0
2012-12-14 10:45:00,17.8,17.86,17.79,17.85,112900.0,13.1505,13.1948,13.1431,13.1874,112900.0
2012-12-14 10:50:00,17.85,17.85,17.82,17.85,51600.0,13.1874,13.1874,13.1652,13.1874,51600.0
2012-12-14 10:55:00,17.85,17.85,17.83,17.83,63200.0,13.1874,13.1874,13.1726,13.1726,63200.0
2012-12-14 11:00:00,17.84,17.84,17.8,17.81,124500.0,13.18,13.18,13.1505,13.1578,124500.0
2012-12-14 11:05:00,17.81,17.85,17.81,17.84,58800.0,13.1578,13.1874,13.1578,13.18,58800.0
2012-12-14 11:10:00,17.84,17.84,17.81,17.82,65800.0,13.18,13.18,13.1578,13.1652,65800.0
2012-12-14 11:15:00,17.82,17.86,17.81,17.85,210300.0,13.1652,13.1948,13.1578,13.1874,210300.0
2012-12-14 11:20:00,17.86,17.91,17.86,17.91,277600.0,13.1948,13.2317,13.1948,13.2317,277600.0
2012-12-14 11:25:00,17.91,17.91,17.89,17.9,192300.0,13.2317,13.2317,13.2169,13.2243,192300.0
2012-12-14 11:30:00,17.91,17.91,17.88,17.89,247300.0,13.2317,13.2317,13.2096,13.2169,247300.0
2012-12-14 11:35:00,17.9,17.91,17.89,17.9,276600.0,13.2243,13.2317,13.2169,13.2243,276600.0
2012-12-14 11:40:00,17.9,17.93,17.9,17.92,125100.0,13.2243,13.2465,13.2243,13.2391,125100.0
2012-12-14 11:45:00,17.92,18.0,17.91,17.98,718400.0,13.2391,13.2982,13.2317,13.2834,718400.0
2012-12-14 11:50:00,17.97,17.98,17.92,17.92,217100.0,13.276,13.2834,13.2391,13.2391,217100.0
2012-12-14 11:55:00,17.92,17.92,17.88,17.88,128000.0,13.2391,13.2391,13.2096,13.2096,128000.0
2012-12-14 12:00:00,17.89,17.93,17.88,17.93,177700.0,13.2169,13.2465,13.2096,13.2465,177700.0
2012-12-14 12:05:00,17.93,18.03,17.93,18.03,399800.0,13.2465,13.3204,13.2465,13.3204,399800.0
2012-12-14 12:10:00,18.03,18.05,17.99,17.99,226000.0,13.3204,13.3351,13.2908,13.2908,226000.0
2012-12-14 12:15:00,17.99,18.03,17.97,17.98,202800.0,13.2908,13.3204,13.276,13.2834,202800.0
2012-12-14 12:20:00,17.97,18.03,17.97,18.02,371200.0,13.276,13.3204,13.276,13.313,371200.0
2012-12-14 12:25:00,18.02,18.03,17.98,17.98,197700.0,13.313,13.3204,13.2834,13.2834,197700.0
2012-12-14 12:30:00,17.99,18.01,17.97,17.97,110800.0,13.2908,13.3056,13.276,13.276,110800.0
2012-12-14 12:35:00,17.96,17.97,17.93,17.94,128600.0,13.2687,13.276,13.2465,13.2539,128600.0
2012-12-14 12:40:00,17.94,17.98,17.93,17.98,88700.0,13.2539,13.2834,13.2465,13.2834,88700.0
2012-12-14 12:45:00,17.98,18.0,17.97,17.98,64400.0,13.2834,13.2982,13.276,13.2834,64400.0
2012-12-14 12:50:00,17.98,17.98,17.95,17.96,60900.0,13.2834,13.2834,13.2613,13.2687,60900.0
2012-12-14 12:55:00,17.95,17.96,17.9,17.9,95600.0,13.2613,13.2687,13.2243,13.2243,95600.0
2012-12-14 13:00:00,17.91,17.94,17.9,17.92,108500.0,13.2317,13.2539,13.2243,13.2391,108500.0
2012-12-14 13:05:00,17.92,17.95,17.92,17.95,87100.0,13.2391,13.2613,13.2391,13.2613,87100.0
2012-12-14 13:10:00,17.95,17.95,17.91,17.92,56900.0,13.2613,13.2613,13.2317,13.2391,56900.0
2012-12-14 13:15:00,17.91,17.92,17.89,17.91,215700.0,13.2317,13.2391,13.2169,13.2317,215700.0
2012-12-14 13:20:00,17.91,17.93,17.91,17.92,55100.0,13.2317,13.2465,13.2317,13.2391,55100.0
2012-12-14 13:25:00,17.93,17.97,17.92,17.97,56400.0,13.2465,13.276,13.2391,13.276,56400.0
2012-12-14 13:30:00,17.97,17.98,17.93,17.94,191400.0,13.276,13.2834,13.2465,13.2539,191400.0
2012-12-14 13:35:00,17.94,17.95,17.92,17.92,258100.0,13.2539,13.2613,13.2391,13.2391,258100.0
2012-12-14 13:40:00,17.92,17.93,17.91,17.92,138500.0,13.2391,13.2465,13.2317,13.2391,138500.0
2012-12-14 13:45:00,17.92,17.97,17.92,17.97,102900.0,13.2391,13.276,13.2391,13.276,102900.0
2012-12-14 13:50:00,17.96,17.99,17.96,17.99,56100.0,13.2687,13.2908,13.2687,13.2908,56100.0
2012-12-14 13:55:00,17.98,18.01,17.98,18.01,161000.0,13.2834,13.3056,13.2834,13.3056,161000.0
2012-12-14 14:00:00,18.0,18.03,18.0,18.03,270300.0,13.2982,13.3204,13.2982,13.3204,270300.0
2012-12-14 14:05:00,18.03,18.03,17.99,18.0,175600.0,13.3204,13.3204,13.2908,13.2982,175600.0
2012-12-14 14:10:00,18.0,18.05,17.99,18.05,292800.0,13.2982,13.3351,13.2908,13.3351,292800.0
2012-12-14 14:15:00,18.05,18.08,18.05,18.07,144200.0,13.3351,13.3573,13.3351,13.3499,144200.0
2012-12-14 14:20:00,18.07,18.08,18.05,18.08,169500.0,13.3499,13.3573,13.3351,13.3573,169500.0
2012-12-14 14:25:00,18.08,18.09,18.06,18.06,95600.0,13.3573,13.3647,13.3425,13.3425,95600.0
2012-12-14 14:30:00,18.06,18.07,18.05,18.06,85200.0,13.3425,13.3499,13.3351,13.3425,85200.0
2012-12-14 14:35:00,18.05,18.06,18.03,18.03,126700.0,13.3351,13.3425,13.3204,13.3204,126700.0
2012-12-14 14:40:00,18.03,18.04,18.0,18.02,219200.0,13.3204,13.3278,13.2982,13.313,219200.0
2012-12-14 14:45:00,18.02,18.07,18.01,18.07,216100.0,13.313,13.3499,13.3056,13.3499,216100.0
2012-12-14 14:50:00,18.07,18.09,18.06,18.06,225300.0,13.3499,13.3647,13.3425,13.3425,225300.0
2012-12-14 14:55:00,18.06,18.07,18.03,18.03,291600.0,13.3425,13.3499,13.3204,13.3204,291600.0
2012-12-14 15:00:00,18.03,18.04,18.03,18.04,111800.0,13.3204,13.3278,13.3204,13.3278,111800.0
2012-12-14 15:05:00,18.04,18.04,18.0,18.03,381800.0,13.3278,13.3278,13.2982,13.3204,381800.0
2012-12-14 15:10:00,18.03,18.04,18.01,18.04,151500.0,13.3204,13.3278,13.3056,13.3278,151500.0
2012-12-14 15:15:00,18.04,18.06,18.03,18.04,126600.0,13.3278,13.3425,13.3204,13.3278,126600.0
2012-12-14 15:20:00,18.04,18.06,18.03,18.04,140100.0,13.3278,13.3425,13.3204,13.3278,140100.0
2012-12-14 15:25:00,18.04,18.05,18.02,18.04,120300.0,13.3278,13.3351,13.313,13.3278,120300.0
2012-12-14 15:30:00,18.04,18.08,18.03,18.07,198600.0,13.3278,13.3573,13.3204,13.3499,198600.0
2012-12-14 15:35:00,18.08,18.09,18.06,18.07,241400.0,13.3573,13.3647,13.3425,13.3499,241400.0
2012-12-14 15:40:00,18.07,18.09,18.04,18.08,329200.0,13.3499,13.3647,13.3278,13.3573,329200.0
2012-12-14 15:45:00,18.08,18.09,18.06,18.06,273100.0,13.3573,13.3647,13.3425,13.3425,273100.0
2012-12-14 15:50:00,18.06,18.07,18.03,18.05,510300.0,13.3425,13.3499,13.3204,13.3351,510300.0
2012-12-14 15:55:00,18.05,18.07,18.03,18.06,901100.0,13.3351,13.3499,13.3204,13.3425,901100.0
2012-12-17 09:30:00,18.11,18.19,18.07,18.15,405000.0,13.3795,13.4386,13.3499,13.409,405000.0
2012-12-17 09:35:00,18.15,18.25,18.14,18.22,332700.0,13.409,13.4829,13.4016,13.4607,332700.0
2012-12-17 09:40:00,18.21,18.25,18.17,18.25,234400.0,13.4534,13.4829,13.4238,13.4829,234400.0
2012-12-17 09:45:00,18.24,18.34,18.24,18.34,436300.0,13.4755,13.5494,13.4755,13.5494,436300.0
2012-12-17 09:50:00,18.33,18.44,18.33,18.41,666800.0,13.542,13.6233,13.542,13.6011,666800.0
2012-12-17 09:55:00,18.41,18.43,18.35,18.36,319900.0,13.6011,13.6159,13.5568,13.5642,319900.0
2012-12-17 10:00:00,18.37,18.41,18.35,18.4,254000.0,13.5716,13.6011,13.5568,13.5937,254000.0
2012-12-17 10:05:00,18.39,18.42,18.36,18.38,158100.0,13.5863,13.6085,13.5642,13.5789,158100.0
2012-12-17 10:10:00,18.38,18.4,18.34,18.35,221000.0,13.5789,13.5937,13.5494,13.5568,221000.0
2012-12-17 10:15:00,18.35,18.36,18.3,18.32,290100.0,13.5568,13.5642,13.5198,13.5346,290100.0
2012-12-17 10:20:00,18.32,18.32,18.3,18.3,198300.0,13.5346,13.5346,13.5198,13.5198,198300.0
2012-12-17 10:25:00,18.31,18.31,18.25,18.29,191400.0,13.5272,13.5272,13.4829,13.5125,191400.0
2012-12-17 10:30:00,18.3,18.36,18.29,18.33,260900.0,13.5198,13.5642,13.5125,13.542,260900.0
2012-12-17 10:35:00,18.32,18.39,18.32,18.38,126100.0,13.5346,13.5863,13.5346,13.5789,126100.0
2012-12-17 10:40:00,18.38,18.38,18.33,18.34,162200.0,13.5789,13.5789,13.542,13.5494,162200.0
2012-12-17 10:45:00,18.33,18.35,18.3,18.34,121100.0,13.542,13.5568,13.5198,13.5494,121100.0
2012-12-17 10:50:00,18.34,18.37,18.34,18.36,123300.0,13.5494,13.5716,13.5494,13.5642,123300.0
2012-12-17 10:55:00,18.36,18.36,18.3,18.33,117500.0,13.5642,13.5642,13.5198,13.542,117500.0
2012-12-17 11:00:00,18.32,18.38,18.32,18.38,108400.0,13.5346,13.5789,13.5346,13.5789,108400.0
2012-12-17 11:05:00,18.38,18.39,18.36,18.38,171500.0,13.5789,13.5863,13.5642,13.5789,171500.0
2012-12-17 11:10:00,18.38,18.4,18.37,18.39,112900.0,13.5789,13.5937,13.5716,13.5863,112900.0
2012-12-17 11:15:00,18.39,18.44,18.39,18.43,242000.0,13.5863,13.6233,13.5863,13.6159,242000.0
2012-12-17 11:20:00,18.43,18.43,18.38,18.39,108200.0,13.6159,13.6159,13.5789,13.5863,108200.0
2012-12-17 11:25:00,18.39,18.39,18.36,18.37,231800.0,13.5863,13.5863,13.5642,13.5716,231800.0
2012-12-17 11:30:00,18.37,18.4,18.35,18.39,197300.0,13.5716,13.5937,13.5568,13.5863,197300.0
2012-12-17 11:35:00,18.4,18.43,18.4,18.42,137300.0,13.5937,13.6159,13.5937,13.6085,137300.0
2012-12-17 11:40:00,18.42,18.5,18.41,18.5,614000.0,13.6085,13.6676,13.6011,13.6676,614000.0
2012-12-17 11:45:00,18.49,18.5,18.49,18.5,102800.0,13.6602,13.6676,13.6602,13.6676,102800.0
2012-12-17 11:50:00,18.5,18.5,18.49,18.5,266100.0,13.6676,13.6676,13.6602,13.6676,266100.0
2012-12-17 11:55:00,18.5,18.5,18.46,18.49,173200.0,13.6676,13.6676,13.6381,13.6602,173200.0
2012-12-17 12:00:00,18.5,18.54,18.49,18.54,225500.0,13.6676,13.6972,13.6602,13.6972,225500.0
2012-12-17 12:05:00,18.54,18.55,18.52,18.54,310400.0,13.6972,13.7045,13.6824,13.6972,310400.0
2012-12-17 12:10:00,18.54,18.54,18.5,18.5,74100.0,13.6972,13.6972,13.6676,13.6676,74100.0
2012-12-17 12:15:00,18.5,18.51,18.5,18.5,32100.0,13.6676,13.675,13.6676,13.6676,32100.0
2012-12-17 12:20:00,18.5,18.51,18.5,18.5,92300.0,13.6676,13.675,13.6676,13.6676,92300.0
2012-12-17 12:25:00,18.51,18.53,18.5,18.53,113100.0,13.675,13.6898,13.6676,13.6898,113100.0
2012-12-17 12:30:00,18.52,18.53,18.52,18.53,54500.0,13.6824,13.6898,13.6824,13.6898,54500.0
2012-12-17 12:35:00,18.53,18.55,18.52,18.52,319000.0,13.6898,13.7045,13.6824,13.6824,319000.0
2012-12-17 12:40:00,18.53,18.53,18.49,18.51,155300.0,13.6898,13.6898,13.6602,13.675,155300.0
2012-12-17 12:45:00,18.51,18.53,18.48,18.48,149800.0,13.675,13.6898,13.6528,13.6528,149800.0
2012-12-17 12:50:00,18.49,18.49,18.47,18.49,122300.0,13.6602,13.6602,13.6454,13.6602,122300.0
2012-12-17 12:55:00,18.49,18.5,18.48,18.5,54100.0,13.6602,13.6676,13.6528,13.6676,54100.0
2012-12-17 13:00:00,18.5,18.5,18.49,18.5,126300.0,13.6676,13.6676,13.6602,13.6676,126300.0
2012-12-17 13:05:00,18.5,18.52,18.49,18.52,91600.0,13.6676,13.6824,13.6602,13.6824,91600.0
2012-12-17 13:10:00,18.52,18.52,18.51,18.52,92700.0,13.6824,13.6824,13.675,13.6824,92700.0
2012-12-17 13:15:00,18.51,18.52,18.46,18.47,218000.0,13.675,13.6824,13.6381,13.6454,218000.0
2012-12-17 13:20:00,18.46,18.48,18.46,18.48,59100.0,13.6381,13.6528,13.6381,13.6528,59100.0
2012-12-17 13:25:00,18.48,18.48,18.46,18.46,139900.0,13.6528,13.6528,13.6381,13.6381,139900.0
2012-12-17 13:30:00,18.46,18.46,18.45,18.46,20900.0,13.6381,13.6381,13.6307,13.6381,20900.0
2012-12-17 13:35:00,18.46,18.46,18.39,18.41,370200.0,13.6381,13.6381,13.5863,13.6011,370200.0
2012-12-17 13:40:00,18.41,18.42,18.39,18.41,180000.0,13.6011,13.6085,13.5863,13.6011,180000.0
2012-12-17 13:45:00,18.4,18.43,18.38,18.43,137900.0,13.5937,13.6159,13.5789,13.6159,137900.0
2012-12-17 13:50:00,18.43,18.43,18.38,18.38,92700.0,13.6159,13.6159,13.5789,13.5789,92700.0
2012-12-17 13:55:00,18.39,18.42,18.38,18.41,172500.0,13.5863,13.6085,13.5789,13.6011,172500.0
2012-12-17 14:00:00,18.41,18.45,18.4,18.42,206400.0,13.6011,13.6307,13.5937,13.6085,206400.0
2012-12-17 14:05:00,18.41,18.42,18.39,18.41,188400.0,13.6011,13.6085,13.5863,13.6011,188400.0
2012-12-17 14:10:00,18.4,18.41,18.4,18.41,42800.0,13.5937,13.6011,13.5937,13.6011,42800.0
2012-12-17 14:15:00,18.4,18.42,18.4,18.42,33600.0,13.5937,13.6085,13.5937,13.6085,33600.0
2012-12-17 14:20:00,18.41,18.42,18.37,18.38,172800.0,13.6011,13.6085,13.5716,13.5789,172800.0
2012-12-17 14:25:00,18.38,18.39,18.37,18.38,34500.0,13.5789,13.5863,13.5716,13.5789,34500.0
2012-12-17 14:30:00,18.39,18.39,18.35,18.35,133800.0,13.5863,13.5863,13.5568,13.5568,133800.0
2012-12-17 14:35:00,18.35,18.37,18.34,18.37,125700.0,13.5568,13.5716,13.5494,13.5716,125700.0
2012-12-17 14:40:00,18.37,18.4,18.36,18.38,96800.0,13.5716,13.5937,13.5642,13.5789,96800.0
2012-12-17 14:45:00,18.38,18.39,18.37,18.39,121500.0,13.5789,13.5863,13.5716,13.5863,121500.0
2012-12-17 14:50:00,18.39,18.43,18.39,18.43,154100.0,13.5863,13.6159,13.5863,13.6159,154100.0
2012-12-17 14:55:00,18.43,18.46,18.42,18.46,143800.0,13.6159,13.6381,13.6085,13.6381,143800.0
2012-12-17 15:00:00,18.46,18.47,18.44,18.45,108700.0,13.6381,13.6454,13.6233,13.6307,108700.0
2012-12-17 15:05:00,18.45,18.46,18.42,18.45,159600.0,13.6307,13.6381,13.6085,13.6307,159600.0
2012-12-17 15:10:00,18.45,18.45,18.41,18.42,334900.0,13.6307,13.6307,13.6011,13.6085,334900.0
2012-12-17 15:15:00,18.42,18.42,18.41,18.42,85800.0,13.6085,13.6085,13.6011,13.6085,85800.0
2012-12-17 15:20:00,18.42,18.43,18.41,18.43,97600.0,13.6085,13.6159,13.6011,13.6159,97600.0
2012-12-17 15:25:00,18.43,18.43,18.39,18.41,188400.0,13.6159,13.6159,13.5863,13.6011,188400.0
2012-12-17 15:30:00,18.41,18.41,18.39,18.41,269200.0,13.6011,13.6011,13.5863,13.6011,269200.0
2012-12-17 15:35:00,18.4,18.43,18.39,18.43,259300.0,13.5937,13.6159,13.5863,13.6159,259300.0
2012-12-17 15:40:00,18.43,18.45,18.42,18.45,214300.0,13.6159,13.6307,13.6085,13.6307,214300.0
2012-12-17 15:45:00,18.44,18.46,18.43,18.46,431100.0,13.6233,13.6381,13.6159,13.6381,431100.0
2012-12-17 15:50:00,18.46,18.48,18.45,18.48,505000.0,13.6381,13.6528,13.6307,13.6528,505000.0
2012-12-17 15:55:00,18.48,18.55,18.48,18.54,1246300.0,13.6528,13.7045,13.6528,13.6972,1246300.0
2012-12-18 09:30:00,18.62,18.78,18.62,18.74,1037200.0,13.7563,13.8745,13.7563,13.8449,1037200.0
2012-12-18 09:35:00,18.74,18.78,18.64,18.67,367200.0,13.8449,13.8745,13.771,13.7932,367200.0
2012-12-18 09:40:00,18.66,18.73,18.66,18.68,354400.0,13.7858,13.8375,13.7858,13.8006,354400.0
2012-12-18 09:45:00,18.69,18.7,18.65,18.68,376300.0,13.808,13.8154,13.7784,13.8006,376300.0
2012-12-18 09:50:00,18.68,18.8,18.68,18.8,640600.0,13.8006,13.8892,13.8006,13.8892,640600.0
2012-12-18 09:55:00,18.79,18.82,18.7,18.73,356900.0,13.8819,13.904,13.8154,13.8375,356900.0
2012-12-18 10:00:00,18.74,18.84,18.73,18.83,332500.0,13.8449,13.9188,13.8375,13.9114,332500.0
2012-12-18 10:05:00,18.83,18.84,18.8,18.8,273300.0,13.9114,13.9188,13.8892,13.8892,273300.0
2012-12-18 10:10:00,18.81,18.85,18.79,18.85,178600.0,13.8966,13.9262,13.8819,13.9262,178600.0
2012-12-18 10:15:00,18.85,18.9,18.84,18.88,351800.0,13.9262,13.9631,13.9188,13.9483,351800.0
2012-12-18 10:20:00,18.87,18.89,18.85,18.87,364900.0,13.941,13.9557,13.9262,13.941,364900.0
2012-12-18 10:25:00,18.87,18.87,18.83,18.86,229600.0,13.941,13.941,13.9114,13.9336,229600.0
2012-12-18 10:30:00,18.87,18.9,18.85,18.89,315100.0,13.941,13.9631,13.9262,13.9557,315100.0
2012-12-18 10:35:00,18.88,18.96,18.86,18.96,586800.0,13.9483,14.0074,13.9336,14.0074,586800.0
2012-12-18 10:40:00,18.96,18.96,18.91,18.96,275700.0,14.0074,14.0074,13.9705,14.0074,275700.0
2012-12-18 10:45:00,18.95,19.03,18.95,19.03,912700.0,14.0001,14.0592,14.0001,14.0592,912700.0
2012-12-18 10:50:00,19.03,19.11,19.02,19.07,660000.0,14.0592,14.1183,14.0518,14.0887,660000.0
2012-12-18 10:55:00,19.07,19.12,19.03,19.12,708500.0,14.0887,14.1257,14.0592,14.1257,708500.0
2012-12-18 11:00:00,19.12,19.15,19.1,19.11,339600.0,14.1257,14.1478,14.1109,14.1183,339600.0
2012-12-18 11:05:00,19.12,19.14,19.09,19.13,322300.0,14.1257,14.1404,14.1035,14.133,322300.0
2012-12-18 11:10:00,19.12,19.13,19.09,19.12,360600.0,14.1257,14.133,14.1035,14.1257,360600.0
2012-12-18 11:15:00,19.12,19.18,19.12,19.18,446500.0,14.1257,14.17,14.1257,14.17,446500.0
2012-12-18 11:20:00,19.18,19.21,19.17,19.21,488100.0,14.17,14.1921,14.1626,14.1921,488100.0
2012-12-18 11:25:00,19.2,19.21,19.19,19.2,286500.0,14.1848,14.1921,14.1774,14.1848,286500.0
2012-12-18 11:30:00,19.19,19.21,19.19,19.19,445400.0,14.1774,14.1921,14.1774,14.1774,445400.0
2012-12-18 11:35:00,19.19,19.2,19.18,19.2,370600.0,14.1774,14.1848,14.17,14.1848,370600.0
2012-12-18 11:40:00,19.2,19.2,19.19,19.19,96200.0,14.1848,14.1848,14.1774,14.1774,96200.0
2012-12-18 11:45:00,19.19,19.2,19.18,19.19,346500.0,14.1774,14.1848,14.17,14.1774,346500.0
2012-12-18 11:50:00,19.2,19.2,19.09,19.09,271100.0,14.1848,14.1848,14.1035,14.1035,271100.0
2012-12-18 11:55:00,19.1,19.12,19.09,19.09,387400.0,14.1109,14.1257,14.1035,14.1035,387400.0
2012-12-18 12:00:00,19.09,19.11,19.09,19.1,211500.0,14.1035,14.1183,14.1035,14.1109,211500.0
2012-12-18 12:05:00,19.1,19.11,19.05,19.05,177300.0,14.1109,14.1183,14.0739,14.0739,177300.0
2012-12-18 12:10:00,19.05,19.07,19.03,19.03,135700.0,14.0739,14.0887,14.0592,14.0592,135700.0
2012-12-18 12:15:00,19.04,19.13,19.03,19.13,240200.0,14.0666,14.133,14.0592,14.133,240200.0
2012-12-18 12:20:00,19.13,19.16,19.1,19.12,229000.0,14.133,14.1552,14.1109,14.1257,229000.0
2012-12-18 12:25:00,19.12,19.15,19.11,19.11,258000.0,14.1257,14.1478,14.1183,14.1183,258000.0
2012-12-18 12:30:00,19.11,19.12,19.11,19.12,155800.0,14.1183,14.1257,14.1183,14.1257,155800.0
2012-12-18 12:35:00,19.12,19.19,19.12,19.18,168600.0,14.1257,14.1774,14.1257,14.17,168600.0
2012-12-18 12:40:00,19.19,19.22,19.17,19.22,352100.0,14.1774,14.1995,14.1626,14.1995,352100.0
2012-12-18 12:45:00,19.22,19.22,19.18,19.19,163800.0,14.1995,14.1995,14.17,14.1774,163800.0
2012-12-18 12:50:00,19.2,19.2,19.14,19.16,127300.0,14.1848,14.1848,14.1404,14.1552,127300.0
2012-12-18 12:55:00,19.16,19.17,19.15,19.15,50000.0,14.1552,14.1626,14.1478,14.1478,50000.0
2012-12-18 13:00:00,19.15,19.16,19.13,19.13,141100.0,14.1478,14.1552,14.133,14.133,141100.0
2012-12-18 13:05:00,19.14,19.14,19.1,19.1,115600.0,14.1404,14.1404,14.1109,14.1109,115600.0
2012-12-18 13:10:00,19.1,19.13,19.06,19.07,313600.0,14.1109,14.133,14.0813,14.0887,313600.0
2012-12-18 13:15:00,19.07,19.09,19.06,19.07,288000.0,14.0887,14.1035,14.0813,14.0887,288000.0
2012-12-18 13:20:00,19.07,19.08,19.07,19.07,79400.0,14.0887,14.0961,14.0887,14.0887,79400.0
2012-12-18 13:25:00,19.08,19.12,19.06,19.1,278700.0,14.0961,14.1257,14.0813,14.1109,278700.0
2012-12-18 13:30:00,19.1,19.12,19.07,19.12,235400.0,14.1109,14.1257,14.0887,14.1257,235400.0
2012-12-18 13:35:00,19.12,19.13,19.07,19.09,211400.0,14.1257,14.133,14.0887,14.1035,211400.0
2012-12-18 13:40:00,19.09,19.12,19.08,19.09,213000.0,14.1035,14.1257,14.0961,14.1035,213000.0
2012-12-18 13:45:00,19.09,19.09,19.04,19.04,92300.0,14.1035,14.1035,14.0666,14.0666,92300.0
2012-12-18 13:50:00,19.05,19.06,18.97,18.98,284800.0,14.0739,14.0813,14.0148,14.0222,284800.0
2012-12-18 13:55:00,18.97,18.99,18.94,18.96,438100.0,14.0148,14.0296,13.9927,14.0074,438100.0
2012-12-18 14:00:00,18.97,19.0,18.95,18.96,209700.0,14.0148,14.037,14.0001,14.0074,209700.0
2012-12-18 14:05:00,18.96,19.04,18.95,19.03,254300.0,14.0074,14.0666,14.0001,14.0592,254300.0
2012-12-18 14:10:00,19.03,19.07,19.02,19.05,191200.0,14.0592,14.0887,14.0518,14.0739,191200.0
2012-12-18 14:15:00,19.05,19.05,19.03,19.05,220200.0,14.0739,14.0739,14.0592,14.0739,220200.0
2012-12-18 14:20:00,19.04,19.05,18.99,19.0,148000.0,14.0666,14.0739,14.0296,14.037,148000.0
2012-12-18 14:25:00,18.99,19.01,18.96,18.99,218200.0,14.0296,14.0444,14.0074,14.0296,218200.0
2012-12-18 14:30:00,18.99,19.0,18.93,18.95,315200.0,14.0296,14.037,13.9853,14.0001,315200.0
2012-12-18 14:35:00,18.94,18.97,18.92,18.97,182100.0,13.9927,14.0148,13.9779,14.0148,182100.0
2012-12-18 14:40:00,18.96,19.02,18.96,19.0,298600.0,14.0074,14.0518,14.0074,14.037,298600.0
2012-12-18 14:45:00,19.0,19.01,18.98,18.98,170900.0,14.037,14.0444,14.0222,14.0222,170900.0
2012-12-18 14:50:00,18.98,18.99,18.96,18.96,109300.0,14.0222,14.0296,14.0074,14.0074,109300.0
2012-12-18 14:55:00,18.95,18.97,18.93,18.97,185300.0,14.0001,14.0148,13.9853,14.0148,185300.0
2012-12-18 15:00:00,18.96,19.01,18.96,19.01,156500.0,14.0074,14.0444,14.0074,14.0444,156500.0
2012-12-18 15:05:00,19.01,19.06,19.0,19.01,385300.0,14.0444,14.0813,14.037,14.0444,385300.0
2012-12-18 15:10:00,19.0,19.01,18.97,19.01,181700.0,14.037,14.0444,14.0148,14.0444,181700.0
2012-12-18 15:15:00,19.01,19.01,18.99,19.01,167800.0,14.0444,14.0444,14.0296,14.0444,167800.0
2012-12-18 15:20:00,19.01,19.05,19.0,19.04,193600.0,14.0444,14.0739,14.037,14.0666,193600.0
2012-12-18 15:25:00,19.04,19.04,18.99,18.99,115400.0,14.0666,14.0666,14.0296,14.0296,115400.0
2012-12-18 15:30:00,18.99,19.03,18.99,19.02,263100.0,14.0296,14.0592,14.0296,14.0518,263100.0
2012-12-18 15:35:00,19.03,19.09,19.02,19.09,299900.0,14.0592,14.1035,14.0518,14.1035,299900.0
2012-12-18 15:40:00,19.09,19.09,19.03,19.04,302600.0,14.1035,14.1035,14.0592,14.0666,302600.0
2012-12-18 15:45:00,19.05,19.08,19.04,19.08,516200.0,14.0739,14.0961,14.0666,14.0961,516200.0
2012-12-18 15:50:00,19.08,19.12,19.07,19.12,625200.0,14.0961,14.1257,14.0887,14.1257,625200.0
2012-12-18 15:55:00,19.12,19.15,19.11,19.12,1325900.0,14.1257,14.1478,14.1183,14.1257,1325900.0
2012-12-19 09:30:00,19.27,19.45,19.27,19.35,1032200.0,14.2365,14.3695,14.2365,14.2956,1032200.0
2012-12-19 09:35:00,19.34,19.34,19.23,19.3,572400.0,14.2882,14.2882,14.2069,14.2586,572400.0
2012-12-19 09:40:00,19.3,19.32,19.21,19.23,333100.0,14.2586,14.2734,14.1921,14.2069,333100.0
2012-12-19 09:45:00,19.23,19.28,19.19,19.21,324800.0,14.2069,14.2439,14.1774,14.1921,324800.0
2012-12-19 09:50:00,19.2,19.21,19.1,19.11,388900.0,14.1848,14.1921,14.1109,14.1183,388900.0
2012-12-19 09:55:00,19.1,19.11,19.05,19.05,461900.0,14.1109,14.1183,14.0739,14.0739,461900.0
2012-12-19 10:00:00,19.05,19.05,18.98,19.0,451400.0,14.0739,14.0739,14.0222,14.037,451400.0
2012-12-19 10:05:00,19.0,19.1,18.99,19.1,302600.0,14.037,14.1109,14.0296,14.1109,302600.0
2012-12-19 10:10:00,19.1,19.1,19.03,19.04,208300.0,14.1109,14.1109,14.0592,14.0666,208300.0
2012-12-19 10:15:00,19.03,19.04,18.95,18.96,252900.0,14.0592,14.0666,14.0001,14.0074,252900.0
2012-12-19 10:20:00,18.95,18.96,18.92,18.93,237700.0,14.0001,14.0074,13.9779,13.9853,237700.0
2012-12-19 10:25:00,18.93,18.93,18.85,18.85,303300.0,13.9853,13.9853,13.9262,13.9262,303300.0
2012-12-19 10:30:00,18.85,18.92,18.84,18.89,335600.0,13.9262,13.9779,13.9188,13.9557,335600.0
2012-12-19 10:35:00,18.9,18.94,18.89,18.91,209900.0,13.9631,13.9927,13.9557,13.9705,209900.0
2012-12-19 10:40:00,18.9,18.91,18.84,18.85,436600.0,13.9631,13.9705,13.9188,13.9262,436600.0
2012-12-19 10:45:00,18.85,18.86,18.84,18.85,365700.0,13.9262,13.9336,13.9188,13.9262,365700.0
2012-12-19 10:50:00,18.85,18.91,18.84,18.88,503400.0,13.9262,13.9705,13.9188,13.9483,503400.0
2012-12-19 10:55:00,18.88,18.9,18.87,18.88,178200.0,13.9483,13.9631,13.941,13.9483,178200.0
2012-12-19 11:00:00,18.88,18.91,18.88,18.91,238200.0,13.9483,13.9705,13.9483,13.9705,238200.0
2012-12-19 11:05:00,18.91,18.95,18.9,18.9,217300.0,13.9705,14.0001,13.9631,13.9631,217300.0
2012-12-19 11:10:00,18.91,18.93,18.91,18.92,196500.0,13.9705,13.9853,13.9705,13.9779,196500.0
2012-12-19 11:15:00,18.91,18.96,18.91,18.91,259900.0,13.9705,14.0074,13.9705,13.9705,259900.0
2012-12-19 11:20:00,18.92,18.93,18.88,18.91,395000.0,13.9779,13.9853,13.9483,13.9705,395000.0
2012-12-19 11:25:00,18.91,18.93,18.9,18.93,136600.0,13.9705,13.9853,13.9631,13.9853,136600.0
2012-12-19 11:30:00,18.93,18.98,18.93,18.98,213300.0,13.9853,14.0222,13.9853,14.0222,213300.0
2012-12-19 11:35:00,18.98,19.02,18.98,19.01,172100.0,14.0222,14.0518,14.0222,14.0444,172100.0
2012-12-19 11:40:00,19.0,19.02,18.99,19.01,173900.0,14.037,14.0518,14.0296,14.0444,173900.0
2012-12-19 11:45:00,19.01,19.05,19.0,19.02,195800.0,14.0444,14.0739,14.037,14.0518,195800.0
2012-12-19 11:50:00,19.03,19.04,19.01,19.02,105300.0,14.0592,14.0666,14.0444,14.0518,105300.0
2012-12-19 11:55:00,19.02,19.04,19.0,19.02,96600.0,14.0518,14.0666,14.037,14.0518,96600.0
2012-12-19 12:00:00,19.02,19.04,19.01,19.01,142100.0,14.0518,14.0666,14.0444,14.0444,142100.0
2012-12-19 12:05:00,19.01,19.03,19.0,19.02,145200.0,14.0444,14.0592,14.037,14.0518,145200.0
2012-12-19 12:10:00,19.02,19.05,19.02,19.03,157700.0,14.0518,14.0739,14.0518,14.0592,157700.0
2012-12-19 12:15:00,19.03,19.04,19.01,19.02,81400.0,14.0592,14.0666,14.0444,14.0518,81400.0
2012-12-19 12:20:00,19.02,19.03,19.0,19.03,94800.0,14.0518,14.0592,14.037,14.0592,94800.0
2012-12-19 12:25:00,19.03,19.04,19.02,19.04,89300.0,14.0592,14.0666,14.0518,14.0666,89300.0
2012-12-19 12:30:00,19.04,19.08,19.03,19.07,204300.0,14.0666,14.0961,14.0592,14.0887,204300.0
2012-12-19 12:35:00,19.08,19.1,19.07,19.1,87400.0,14.0961,14.1109,14.0887,14.1109,87400.0
2012-12-19 12:40:00,19.09,19.18,19.09,19.18,211000.0,14.1035,14.17,14.1035,14.17,211000.0
2012-12-19 12:45:00,19.18,19.18,19.14,19.14,345900.0,14.17,14.17,14.1404,14.1404,345900.0
2012-12-19 12:50:00,19.14,19.14,19.1,19.1,173900.0,14.1404,14.1404,14.1109,14.1109,173900.0
2012-12-19 12:55:00,19.11,19.11,19.07,19.07,99000.0,14.1183,14.1183,14.0887,14.0887,99000.0
2012-12-19 13:00:00,19.08,19.09,19.07,19.07,120600.0,14.0961,14.1035,14.0887,14.0887,120600.0
2012-12-19 13:05:00,19.07,19.11,19.05,19.1,324300.0,14.0887,14.1183,14.0739,14.1109,324300.0
2012-12-19 13:10:00,19.1,19.11,19.09,19.11,110400.0,14.1109,14.1183,14.1035,14.1183,110400.0
2012-12-19 13:15:00,19.11,19.13,19.09,19.12,145200.0,14.1183,14.133,14.1035,14.1257,145200.0
2012-12-19 13:20:00,19.12,19.16,19.12,19.14,182400.0,14.1257,14.1552,14.1257,14.1404,182400.0
2012-12-19 13:25:00,19.14,19.18,19.14,19.16,69800.0,14.1404,14.17,14.1404,14.1552,69800.0
2012-12-19 13:30:00,19.16,19.16,19.13,19.14,73900.0,14.1552,14.1552,14.133,14.1404,73900.0
2012-12-19 13:35:00,19.13,19.14,19.1,19.11,105700.0,14.133,14.1404,14.1109,14.1183,105700.0
2012-12-19 13:40:00,19.11,19.11,19.05,19.05,136100.0,14.1183,14.1183,14.0739,14.0739,136100.0
2012-12-19 13:45:00,19.04,19.07,19.04,19.07,120500.0,14.0666,14.0887,14.0666,14.0887,120500.0
2012-12-19 13:50:00,19.06,19.07,19.05,19.07,84100.0,14.0813,14.0887,14.0739,14.0887,84100.0
2012-12-19 13:55:00,19.07,19.07,19.04,19.06,105400.0,14.0887,14.0887,14.0666,14.0813,105400.0
2012-12-19 14:00:00,19.05,19.06,19.03,19.05,232700.0,14.0739,14.0813,14.0592,14.0739,232700.0
2012-12-19 14:05:00,19.06,19.08,19.05,19.05,190000.0,14.0813,14.0961,14.0739,14.0739,190000.0
2012-12-19 14:10:00,19.05,19.07,19.04,19.07,172100.0,14.0739,14.0887,14.0666,14.0887,172100.0
2012-12-19 14:15:00,19.06,19.08,19.03,19.06,268600.0,14.0813,14.0961,14.0592,14.0813,268600.0
2012-12-19 14:20:00,19.07,19.11,19.06,19.11,102500.0,14.0887,14.1183,14.0813,14.1183,102500.0
2012-12-19 14:25:00,19.11,19.11,19.07,19.08,105700.0,14.1183,14.1183,14.0887,14.0961,105700.0
2012-12-19 14:30:00,19.08,19.09,19.08,19.08,73300.0,14.0961,14.1035,14.0961,14.0961,73300.0
2012-12-19 14:35:00,19.09,19.09,19.08,19.09,153200.0,14.1035,14.1035,14.0961,14.1035,153200.0
2012-12-19 14:40:00,19.09,19.09,19.07,19.08,139900.0,14.1035,14.1035,14.0887,14.0961,139900.0
2012-12-19 14:45:00,19.08,19.08,19.02,19.05,441300.0,14.0961,14.0961,14.0518,14.0739,441300.0
2012-12-19 14:50:00,19.05,19.08,19.04,19.06,335200.0,14.0739,14.0961,14.0666,14.0813,335200.0
2012-12-19 14:55:00,19.07,19.1,19.06,19.1,85600.0,14.0887,14.1109,14.0813,14.1109,85600.0
2012-12-19 15:00:00,19.1,19.11,19.08,19.1,107700.0,14.1109,14.1183,14.0961,14.1109,107700.0
2012-12-19 15:05:00,19.1,19.11,19.09,19.1,120100.0,14.1109,14.1183,14.1035,14.1109,120100.0
2012-12-19 15:10:00,19.1,19.11,19.09,19.09,289000.0,14.1109,14.1183,14.1035,14.1035,289000.0
2012-12-19 15:15:00,19.09,19.11,19.08,19.09,161900.0,14.1035,14.1183,14.0961,14.1035,161900.0
2012-12-19 15:20:00,19.09,19.11,19.07,19.11,142200.0,14.1035,14.1183,14.0887,14.1183,142200.0
2012-12-19 15:25:00,19.1,19.11,19.07,19.09,200900.0,14.1109,14.1183,14.0887,14.1035,200900.0
2012-12-19 15:30:00,19.08,19.11,19.08,19.1,159200.0,14.0961,14.1183,14.0961,14.1109,159200.0
2012-12-19 15:35:00,19.1,19.17,19.1,19.15,581000.0,14.1109,14.1626,14.1109,14.1478,581000.0
2012-12-19 15:40:00,19.16,19.16,19.12,19.13,302300.0,14.1552,14.1552,14.1257,14.133,302300.0
2012-12-19 15:45:00,19.13,19.13,19.07,19.11,666900.0,14.133,14.133,14.0887,14.1183,666900.0
2012-12-19 15:50:00,19.1,19.12,19.1,19.12,576700.0,14.1109,14.1257,14.1109,14.1257,576700.0
2012-12-19 15:55:00,19.11,19.14,19.09,19.09,1150800.0,14.1183,14.1404,14.1035,14.1035,1150800.0
2012-12-20 09:30:00,19.05,19.1,19.0,19.02,432300.0,14.0739,14.1109,14.037,14.0518,432300.0
2012-12-20 09:35:00,19.03,19.15,19.02,19.11,325700.0,14.0592,14.1478,14.0518,14.1183,325700.0
2012-12-20 09:40:00,19.12,19.18,19.07,19.13,275000.0,14.1257,14.17,14.0887,14.133,275000.0
2012-12-20 09:45:00,19.12,19.13,19.08,19.09,189100.0,14.1257,14.133,14.0961,14.1035,189100.0
2012-12-20 09:50:00,19.09,19.18,19.09,19.18,240600.0,14.1035,14.17,14.1035,14.17,240600.0
2012-12-20 09:55:00,19.18,19.21,19.15,19.16,274700.0,14.17,14.1921,14.1478,14.1552,274700.0
2012-12-20 10:00:00,19.18,19.26,19.18,19.25,289500.0,14.17,14.2291,14.17,14.2217,289500.0
2012-12-20 10:05:00,19.25,19.28,19.23,19.27,257000.0,14.2217,14.2439,14.2069,14.2365,257000.0
2012-12-20 10:10:00,19.27,19.3,19.27,19.3,389200.0,14.2365,14.2586,14.2365,14.2586,389200.0
2012-12-20 10:15:00,19.3,19.32,19.27,19.27,243200.0,14.2586,14.2734,14.2365,14.2365,243200.0
2012-12-20 10:20:00,19.27,19.28,19.25,19.27,110100.0,14.2365,14.2439,14.2217,14.2365,110100.0
2012-12-20 10:25:00,19.27,19.31,19.26,19.27,222500.0,14.2365,14.266,14.2291,14.2365,222500.0
2012-12-20 10:30:00,19.28,19.31,19.25,19.3,156500.0,14.2439,14.266,14.2217,14.2586,156500.0
2012-12-20 10:35:00,19.31,19.35,19.31,19.35,147500.0,14.266,14.2956,14.266,14.2956,147500.0
2012-12-20 10:40:00,19.35,19.4,19.33,19.37,424500.0,14.2956,14.3325,14.2808,14.3104,424500.0
2012-12-20 10:45:00,19.36,19.37,19.34,19.35,229800.0,14.303,14.3104,14.2882,14.2956,229800.0
2012-12-20 10:50:00,19.35,19.38,19.34,19.35,133700.0,14.2956,14.3177,14.2882,14.2956,133700.0
2012-12-20 10:55:00,19.36,19.38,19.35,19.37,119600.0,14.303,14.3177,14.2956,14.3104,119600.0
2012-12-20 11:00:00,19.36,19.36,19.3,19.32,184400.0,14.303,14.303,14.2586,14.2734,184400.0
2012-12-20 11:05:00,19.33,19.37,19.32,19.37,145900.0,14.2808,14.3104,14.2734,14.3104,145900.0
2012-12-20 11:10:00,19.36,19.37,19.36,19.36,118300.0,14.303,14.3104,14.303,14.303,118300.0
2012-12-20 11:15:00,19.37,19.37,19.36,19.36,81500.0,14.3104,14.3104,14.303,14.303,81500.0
2012-12-20 11:20:00,19.37,19.37,19.32,19.33,254800.0,14.3104,14.3104,14.2734,14.2808,254800.0
2012-12-20 11:25:00,19.33,19.34,19.28,19.29,511500.0,14.2808,14.2882,14.2439,14.2512,511500.0
2012-12-20 11:30:00,19.29,19.31,19.28,19.3,177300.0,14.2512,14.266,14.2439,14.2586,177300.0
2012-12-20 11:35:00,19.31,19.36,19.3,19.35,140200.0,14.266,14.303,14.2586,14.2956,140200.0
2012-12-20 11:40:00,19.34,19.35,19.32,19.33,199600.0,14.2882,14.2956,14.2734,14.2808,199600.0
2012-12-20 11:45:00,19.33,19.34,19.32,19.32,102400.0,14.2808,14.2882,14.2734,14.2734,102400.0
2012-12-20 11:50:00,19.32,19.33,19.29,19.3,357800.0,14.2734,14.2808,14.2512,14.2586,357800.0
2012-12-20 11:55:00,19.3,19.31,19.29,19.3,79300.0,14.2586,14.266,14.2512,14.2586,79300.0
2012-12-20 12:00:00,19.3,19.3,19.28,19.3,191700.0,14.2586,14.2586,14.2439,14.2586,191700.0
2012-12-20 12:05:00,19.29,19.3,19.29,19.3,78900.0,14.2512,14.2586,14.2512,14.2586,78900.0
2012-12-20 12:10:00,19.3,19.3,19.29,19.3,83500.0,14.2586,14.2586,14.2512,14.2586,83500.0
2012-12-20 12:15:00,19.3,19.3,19.27,19.27,181100.0,14.2586,14.2586,14.2365,14.2365,181100.0
2012-12-20 12:20:00,19.28,19.3,19.27,19.29,117300.0,14.2439,14.2586,14.2365,14.2512,117300.0
2012-12-20 12:25:00,19.3,19.3,19.25,19.28,234500.0,14.2586,14.2586,14.2217,14.2439,234500.0
2012-12-20 12:30:00,19.27,19.29,19.26,19.28,170100.0,14.2365,14.2512,14.2291,14.2439,170100.0
2012-12-20 12:35:00,19.27,19.28,19.24,19.26,173700.0,14.2365,14.2439,14.2143,14.2291,173700.0
2012-12-20 12:40:00,19.25,19.26,19.22,19.25,186200.0,14.2217,14.2291,14.1995,14.2217,186200.0
2012-12-20 12:45:00,19.25,19.26,19.24,19.25,40700.0,14.2217,14.2291,14.2143,14.2217,40700.0
2012-12-20 12:50:00,19.25,19.27,19.25,19.26,102000.0,14.2217,14.2365,14.2217,14.2291,102000.0
2012-12-20 12:55:00,19.26,19.26,19.24,19.24,66000.0,14.2291,14.2291,14.2143,14.2143,66000.0
2012-12-20 13:00:00,19.24,19.24,19.18,19.18,200900.0,14.2143,14.2143,14.17,14.17,200900.0
2012-12-20 13:05:00,19.18,19.21,19.18,19.21,108800.0,14.17,14.1921,14.17,14.1921,108800.0
2012-12-20 13:10:00,19.21,19.21,19.19,19.19,146800.0,14.1921,14.1921,14.1774,14.1774,146800.0
2012-12-20 13:15:00,19.19,19.22,19.19,19.21,302600.0,14.1774,14.1995,14.1774,14.1921,302600.0
2012-12-20 13:20:00,19.21,19.23,19.2,19.21,274000.0,14.1921,14.2069,14.1848,14.1921,274000.0
2012-12-20 13:25:00,19.21,19.3,19.21,19.29,249100.0,14.1921,14.2586,14.1921,14.2512,249100.0
2012-12-20 13:30:00,19.29,19.29,19.26,19.27,119500.0,14.2512,14.2512,14.2291,14.2365,119500.0
2012-12-20 13:35:00,19.27,19.28,19.25,19.28,213000.0,14.2365,14.2439,14.2217,14.2439,213000.0
2012-12-20 13:40:00,19.28,19.29,19.25,19.27,180700.0,14.2439,14.2512,14.2217,14.2365,180700.0
2012-12-20 13:45:00,19.27,19.32,19.26,19.32,313000.0,14.2365,14.2734,14.2291,14.2734,313000.0
2012-12-20 13:50:00,19.32,19.35,19.32,19.34,165800.0,14.2734,14.2956,14.2734,14.2882,165800.0
2012-12-20 13:55:00,19.34,19.34,19.3,19.32,180600.0,14.2882,14.2882,14.2586,14.2734,180600.0
2012-12-20 14:00:00,19.32,19.32,19.29,19.3,168300.0,14.2734,14.2734,14.2512,14.2586,168300.0
2012-12-20 14:05:00,19.3,19.31,19.29,19.3,104000.0,14.2586,14.266,14.2512,14.2586,104000.0
2012-12-20 14:10:00,19.3,19.32,19.29,19.3,124500.0,14.2586,14.2734,14.2512,14.2586,124500.0
2012-12-20 14:15:00,19.31,19.32,19.29,19.3,173600.0,14.266,14.2734,14.2512,14.2586,173600.0
2012-12-20 14:20:00,19.31,19.31,19.29,19.29,138200.0,14.266,14.266,14.2512,14.2512,138200.0
2012-12-20 14:25:00,19.29,19.32,19.29,19.31,191400.0,14.2512,14.2734,14.2512,14.266,191400.0
2012-12-20 14:30:00,19.31,19.32,19.28,19.29,297600.0,14.266,14.2734,14.2439,14.2512,297600.0
2012-12-20 14:35:00,19.3,19.3,19.28,19.3,88000.0,14.2586,14.2586,14.2439,14.2586,88000.0
2012-12-20 14:40:00,19.3,19.3,19.29,19.29,62400.0,14.2586,14.2586,14.2512,14.2512,62400.0
2012-12-20 14:45:00,19.3,19.3,19.29,19.3,174000.0,14.2586,14.2586,14.2512,14.2586,174000.0
2012-12-20 14:50:00,19.3,19.3,19.29,19.3,51300.0,14.2586,14.2586,14.2512,14.2586,51300.0
2012-12-20 14:55:00,19.3,19.3,19.28,19.29,79600.0,14.2586,14.2586,14.2439,14.2512,79600.0
2012-12-20 15:00:00,19.29,19.29,19.27,19.27,57800.0,14.2512,14.2512,14.2365,14.2365,57800.0
2012-12-20 15:05:00,19.27,19.28,19.27,19.27,51600.0,14.2365,14.2439,14.2365,14.2365,51600.0
2012-12-20 15:10:00,19.27,19.28,19.25,19.27,178800.0,14.2365,14.2439,14.2217,14.2365,178800.0
2012-12-20 15:15:00,19.28,19.28,19.24,19.25,158700.0,14.2439,14.2439,14.2143,14.2217,158700.0
2012-12-20 15:20:00,19.25,19.26,19.24,19.24,342100.0,14.2217,14.2291,14.2143,14.2143,342100.0
2012-12-20 15:25:00,19.24,19.25,19.19,19.2,258900.0,14.2143,14.2217,14.1774,14.1848,258900.0
2012-12-20 15:30:00,19.2,19.22,19.2,19.21,353300.0,14.1848,14.1995,14.1848,14.1921,353300.0
2012-12-20 15:35:00,19.21,19.24,19.2,19.22,426100.0,14.1921,14.2143,14.1848,14.1995,426100.0
2012-12-20 15:40:00,19.22,19.24,19.19,19.19,405800.0,14.1995,14.2143,14.1774,14.1774,405800.0
2012-12-20 15:45:00,19.2,19.25,19.19,19.25,766500.0,14.1848,14.2217,14.1774,14.2217,766500.0
2012-12-20 15:50:00,19.25,19.25,19.23,19.23,372300.0,14.2217,14.2217,14.2069,14.2069,372300.0
2012-12-20 15:55:00,19.23,19.28,19.23,19.27,1632100.0,14.2069,14.2439,14.2069,14.2365,1632100.0
2012-12-21 09:30:00,18.95,18.95,18.57,18.72,3302500.0,14.0001,14.0001,13.7193,13.8301,3302500.0
2012-12-21 09:35:00,18.73,18.92,18.68,18.91,767200.0,13.8375,13.9779,13.8006,13.9705,767200.0
2012-12-21 09:40:00,18.91,18.99,18.84,18.98,564700.0,13.9705,14.0296,13.9188,14.0222,564700.0
2012-12-21 09:45:00,18.98,19.0,18.86,18.9,603600.0,14.0222,14.037,13.9336,13.9631,603600.0
2012-12-21 09:50:00,18.91,18.95,18.89,18.9,288200.0,13.9705,14.0001,13.9557,13.9631,288200.0
2012-12-21 09:55:00,18.91,18.92,18.82,18.89,489700.0,13.9705,13.9779,13.904,13.9557,489700.0
2012-12-21 10:00:00,18.89,18.93,18.87,18.9,456300.0,13.9557,13.9853,13.941,13.9631,456300.0
2012-12-21 10:05:00,18.9,18.93,18.86,18.9,207500.0,13.9631,13.9853,13.9336,13.9631,207500.0
2012-12-21 10:10:00,18.9,18.99,18.84,18.98,359000.0,13.9631,14.0296,13.9188,14.0222,359000.0
2012-12-21 10:15:00,18.98,19.02,18.96,19.01,506600.0,14.0222,14.0518,14.0074,14.0444,506600.0
2012-12-21 10:20:00,19.0,19.05,18.96,18.96,296900.0,14.037,14.0739,14.0074,14.0074,296900.0
2012-12-21 10:25:00,18.98,19.0,18.96,18.97,197300.0,14.0222,14.037,14.0074,14.0148,197300.0
2012-12-21 10:30:00,18.98,19.02,18.98,19.0,337300.0,14.0222,14.0518,14.0222,14.037,337300.0
2012-12-21 10:35:00,19.01,19.07,19.01,19.04,202800.0,14.0444,14.0887,14.0444,14.0666,202800.0
2012-12-21 10:40:00,19.04,19.05,18.98,18.99,233600.0,14.0666,14.0739,14.0222,14.0296,233600.0
2012-12-21 10:45:00,18.99,19.08,18.97,19.05,161600.0,14.0296,14.0961,14.0148,14.0739,161600.0
2012-12-21 10:50:00,19.05,19.05,18.96,19.0,153700.0,14.0739,14.0739,14.0074,14.037,153700.0
2012-12-21 10:55:00,19.0,19.01,18.96,19.0,109000.0,14.037,14.0444,14.0074,14.037,109000.0
2012-12-21 11:00:00,19.0,19.04,18.98,18.99,126800.0,14.037,14.0666,14.0222,14.0296,126800.0
2012-12-21 11:05:00,19.0,19.02,18.92,18.94,254000.0,14.037,14.0518,13.9779,13.9927,254000.0
2012-12-21 11:10:00,18.94,18.96,18.92,18.92,221500.0,13.9927,14.0074,13.9779,13.9779,221500.0
2012-12-21 11:15:00,18.93,18.93,18.87,18.87,265600.0,13.9853,13.9853,13.941,13.941,265600.0
2012-12-21 11:20:00,18.87,18.9,18.85,18.87,245800.0,13.941,13.9631,13.9262,13.941,245800.0
2012-12-21 11:25:00,18.88,18.88,18.85,18.86,187200.0,13.9483,13.9483,13.9262,13.9336,187200.0
2012-12-21 11:30:00,18.86,18.89,18.83,18.83,202100.0,13.9336,13.9557,13.9114,13.9114,202100.0
2012-12-21 11:35:00,18.83,18.86,18.79,18.85,319600.0,13.9114,13.9336,13.8819,13.9262,319600.0
2012-12-21 11:40:00,18.84,18.86,18.82,18.83,81700.0,13.9188,13.9336,13.904,13.9114,81700.0
2012-12-21 11:45:00,18.83,18.84,18.8,18.8,272300.0,13.9114,13.9188,13.8892,13.8892,272300.0
2012-12-21 11:50:00,18.8,18.84,18.79,18.83,93800.0,13.8892,13.9188,13.8819,13.9114,93800.0
2012-12-21 11:55:00,18.82,18.9,18.82,18.9,98000.0,13.904,13.9631,13.904,13.9631,98000.0
2012-12-21 12:00:00,18.9,18.94,18.84,18.85,214600.0,13.9631,13.9927,13.9188,13.9262,214600.0
2012-12-21 12:05:00,18.85,18.86,18.84,18.86,88700.0,13.9262,13.9336,13.9188,13.9336,88700.0
2012-12-21 12:10:00,18.86,18.87,18.8,18.81,254300.0,13.9336,13.941,13.8892,13.8966,254300.0
2012-12-21 12:15:00,18.81,18.82,18.79,18.81,145500.0,13.8966,13.904,13.8819,13.8966,145500.0
2012-12-21 12:20:00,18.82,18.84,18.8,18.84,250900.0,13.904,13.9188,13.8892,13.9188,250900.0
2012-12-21 12:25:00,18.84,18.86,18.82,18.83,132000.0,13.9188,13.9336,13.904,13.9114,132000.0
2012-12-21 12:30:00,18.83,18.86,18.82,18.84,131900.0,13.9114,13.9336,13.904,13.9188,131900.0
2012-12-21 12:35:00,18.84,18.88,18.81,18.82,305200.0,13.9188,13.9483,13.8966,13.904,305200.0
2012-12-21 12:40:00,18.82,18.86,18.82,18.86,75700.0,13.904,13.9336,13.904,13.9336,75700.0
2012-12-21 12:45:00,18.86,18.9,18.85,18.86,129900.0,13.9336,13.9631,13.9262,13.9336,129900.0
2012-12-21 12:50:00,18.86,18.9,18.85,18.85,114600.0,13.9336,13.9631,13.9262,13.9262,114600.0
2012-12-21 12:55:00,18.85,18.92,18.84,18.89,127200.0,13.9262,13.9779,13.9188,13.9557,127200.0
2012-12-21 13:00:00,18.9,18.95,18.9,18.94,107300.0,13.9631,14.0001,13.9631,13.9927,107300.0
2012-12-21 13:05:00,18.93,18.95,18.88,18.89,107800.0,13.9853,14.0001,13.9483,13.9557,107800.0
2012-12-21 13:10:00,18.89,18.91,18.88,18.89,73100.0,13.9557,13.9705,13.9483,13.9557,73100.0
2012-12-21 13:15:00,18.88,18.9,18.87,18.89,57400.0,13.9483,13.9631,13.941,13.9557,57400.0
2012-12-21 13:20:00,18.89,18.92,18.88,18.89,61700.0,13.9557,13.9779,13.9483,13.9557,61700.0
2012-12-21 13:25:00,18.89,18.92,18.88,18.92,61000.0,13.9557,13.9779,13.9483,13.9779,61000.0
2012-12-21 13:30:00,18.92,18.92,18.89,18.9,120300.0,13.9779,13.9779,13.9557,13.9631,120300.0
2012-12-21 13:35:00,18.91,18.93,18.9,18.93,163200.0,13.9705,13.9853,13.9631,13.9853,163200.0
2012-12-21 13:40:00,18.93,18.96,18.9,18.93,171500.0,13.9853,14.0074,13.9631,13.9853,171500.0
2012-12-21 13:45:00,18.93,18.94,18.9,18.92,108700.0,13.9853,13.9927,13.9631,13.9779,108700.0
2012-12-21 13:50:00,18.92,18.95,18.9,18.94,125300.0,13.9779,14.0001,13.9631,13.9927,125300.0
2012-12-21 13:55:00,18.95,18.96,18.9,18.92,153400.0,14.0001,14.0074,13.9631,13.9779,153400.0
2012-12-21 14:00:00,18.93,18.97,18.93,18.95,112700.0,13.9853,14.0148,13.9853,14.0001,112700.0
2012-12-21 14:05:00,18.95,18.95,18.9,18.9,143300.0,14.0001,14.0001,13.9631,13.9631,143300.0
2012-12-21 14:10:00,18.91,18.92,18.9,18.91,137300.0,13.9705,13.9779,13.9631,13.9705,137300.0
2012-12-21 14:15:00,18.91,18.91,18.9,18.9,88700.0,13.9705,13.9705,13.9631,13.9631,88700.0
2012-12-21 14:20:00,18.9,18.91,18.87,18.89,128800.0,13.9631,13.9705,13.941,13.9557,128800.0
2012-12-21 14:25:00,18.88,18.91,18.87,18.88,124600.0,13.9483,13.9705,13.941,13.9483,124600.0
2012-12-21 14:30:00,18.89,18.9,18.88,18.89,65200.0,13.9557,13.9631,13.9483,13.9557,65200.0
2012-12-21 14:35:00,18.89,18.91,18.89,18.9,102800.0,13.9557,13.9705,13.9557,13.9631,102800.0
2012-12-21 14:40:00,18.89,18.9,18.88,18.89,32000.0,13.9557,13.9631,13.9483,13.9557,32000.0
2012-12-21 14:45:00,18.9,18.91,18.87,18.91,110000.0,13.9631,13.9705,13.941,13.9705,110000.0
2012-12-21 14:50:00,18.91,18.92,18.89,18.89,96100.0,13.9705,13.9779,13.9557,13.9557,96100.0
2012-12-21 14:55:00,18.88,18.9,18.88,18.9,66600.0,13.9483,13.9631,13.9483,13.9631,66600.0
2012-12-21 15:00:00,18.9,18.93,18.9,18.92,57800.0,13.9631,13.9853,13.9631,13.9779,57800.0
2012-12-21 15:05:00,18.92,18.93,18.88,18.88,93000.0,13.9779,13.9853,13.9483,13.9483,93000.0
2012-12-21 15:10:00,18.88,18.9,18.87,18.89,139600.0,13.9483,13.9631,13.941,13.9557,139600.0
2012-12-21 15:15:00,18.89,18.92,18.88,18.91,175000.0,13.9557,13.9779,13.9483,13.9705,175000.0
2012-12-21 15:20:00,18.92,18.93,18.9,18.9,169000.0,13.9779,13.9853,13.9631,13.9631,169000.0
2012-12-21 15:25:00,18.9,18.93,18.9,18.93,102200.0,13.9631,13.9853,13.9631,13.9853,102200.0
2012-12-21 15:30:00,18.92,18.98,18.92,18.96,243600.0,13.9779,14.0222,13.9779,14.0074,243600.0
2012-12-21 15:35:00,18.96,18.98,18.94,18.95,214100.0,14.0074,14.0222,13.9927,14.0001,214100.0
2012-12-21 15:40:00,18.95,18.96,18.92,18.92,283900.0,14.0001,14.0074,13.9779,13.9779,283900.0
2012-12-21 15:45:00,18.92,18.93,18.9,18.91,454700.0,13.9779,13.9853,13.9631,13.9705,454700.0
2012-12-21 15:50:00,18.91,18.92,18.89,18.91,342500.0,13.9705,13.9779,13.9557,13.9705,342500.0
2012-12-21 15:55:00,18.9,18.94,18.9,18.93,1406400.0,13.9631,13.9927,13.9631,13.9853,1406400.0
2012-12-24 09:30:00,18.89,18.98,18.82,18.97,150800.0,13.9557,14.0222,13.904,14.0148,150800.0
2012-12-24 09:35:00,18.96,18.97,18.87,18.96,89300.0,14.0074,14.0148,13.941,14.0074,89300.0
2012-12-24 09:40:00,18.96,18.96,18.88,18.9,93100.0,14.0074,14.0074,13.9483,13.9631,93100.0
2012-12-24 09:45:00,18.91,18.93,18.87,18.88,116300.0,13.9705,13.9853,13.941,13.9483,116300.0
2012-12-24 09:50:00,18.87,18.88,18.84,18.86,88400.0,13.941,13.9483,13.9188,13.9336,88400.0
2012-12-24 09:55:00,18.86,18.89,18.86,18.87,52800.0,13.9336,13.9557,13.9336,13.941,52800.0
2012-12-24 10:00:00,18.87,18.87,18.84,18.86,60700.0,13.941,13.941,13.9188,13.9336,60700.0
2012-12-24 10:05:00,18.85,18.89,18.85,18.85,118700.0,13.9262,13.9557,13.9262,13.9262,118700.0
2012-12-24 10:10:00,18.85,18.92,18.84,18.88,117500.0,13.9262,13.9779,13.9188,13.9483,117500.0
2012-12-24 10:15:00,18.88,18.92,18.88,18.91,77000.0,13.9483,13.9779,13.9483,13.9705,77000.0
2012-12-24 10:20:00,18.92,18.92,18.88,18.88,38100.0,13.9779,13.9779,13.9483,13.9483,38100.0
2012-12-24 10:25:00,18.88,18.93,18.88,18.92,53100.0,13.9483,13.9853,13.9483,13.9779,53100.0
2012-12-24 10:30:00,18.93,18.95,18.92,18.93,73900.0,13.9853,14.0001,13.9779,13.9853,73900.0
2012-12-24 10:35:00,18.93,18.93,18.88,18.89,57500.0,13.9853,13.9853,13.9483,13.9557,57500.0
2012-12-24 10:40:00,18.89,18.92,18.87,18.91,62700.0,13.9557,13.9779,13.941,13.9705,62700.0
2012-12-24 10:45:00,18.91,18.93,18.9,18.92,64300.0,13.9705,13.9853,13.9631,13.9779,64300.0
2012-12-24 10:50:00,18.91,18.95,18.91,18.95,39700.0,13.9705,14.0001,13.9705,14.0001,39700.0
2012-12-24 10:55:00,18.95,18.95,18.93,18.94,43800.0,14.0001,14.0001,13.9853,13.9927,43800.0
2012-12-24 11:00:00,18.94,18.95,18.92,18.93,48000.0,13.9927,14.0001,13.9779,13.9853,48000.0
2012-12-24 11:05:00,18.93,18.93,18.89,18.89,50600.0,13.9853,13.9853,13.9557,13.9557,50600.0
2012-12-24 11:10:00,18.89,18.92,18.88,18.91,50700.0,13.9557,13.9779,13.9483,13.9705,50700.0
2012-12-24 11:15:00,18.91,18.93,18.91,18.91,32300.0,13.9705,13.9853,13.9705,13.9705,32300.0
2012-12-24 11:20:00,18.92,18.92,18.9,18.91,28000.0,13.9779,13.9779,13.9631,13.9705,28000.0
2012-12-24 11:25:00,18.91,18.91,18.89,18.9,47200.0,13.9705,13.9705,13.9557,13.9631,47200.0
2012-12-24 11:30:00,18.89,18.9,18.87,18.9,77300.0,13.9557,13.9631,13.941,13.9631,77300.0
2012-12-24 11:35:00,18.9,18.91,18.88,18.9,34100.0,13.9631,13.9705,13.9483,13.9631,34100.0
2012-12-24 11:40:00,18.91,18.92,18.9,18.9,17000.0,13.9705,13.9779,13.9631,13.9631,17000.0
2012-12-24 11:45:00,18.9,18.91,18.88,18.89,46000.0,13.9631,13.9705,13.9483,13.9557,46000.0
2012-12-24 11:50:00,18.89,18.9,18.89,18.89,10200.0,13.9557,13.9631,13.9557,13.9557,10200.0
2012-12-24 11:55:00,18.89,18.93,18.89,18.91,55000.0,13.9557,13.9853,13.9557,13.9705,55000.0
2012-12-24 12:00:00,18.91,18.92,18.9,18.91,33500.0,13.9705,13.9779,13.9631,13.9705,33500.0
2012-12-24 12:05:00,18.91,18.92,18.9,18.91,29300.0,13.9705,13.9779,13.9631,13.9705,29300.0
2012-12-24 12:10:00,18.9,18.91,18.89,18.89,23700.0,13.9631,13.9705,13.9557,13.9557,23700.0
2012-12-24 12:15:00,18.89,18.9,18.88,18.88,20900.0,13.9557,13.9631,13.9483,13.9483,20900.0
2012-12-24 12:20:00,18.89,18.89,18.87,18.88,18800.0,13.9557,13.9557,13.941,13.9483,18800.0
2012-12-24 12:25:00,18.87,18.89,18.86,18.87,93900.0,13.941,13.9557,13.9336,13.941,93900.0
2012-12-24 12:30:00,18.88,18.89,18.86,18.89,88700.0,13.9483,13.9557,13.9336,13.9557,88700.0
2012-12-24 12:35:00,18.89,18.91,18.88,18.9,70700.0,13.9557,13.9705,13.9483,13.9631,70700.0
2012-12-24 12:40:00,18.91,18.93,18.9,18.93,53700.0,13.9705,13.9853,13.9631,13.9853,53700.0
2012-12-24 12:45:00,18.93,18.96,18.92,18.94,109600.0,13.9853,14.0074,13.9779,13.9927,109600.0
2012-12-24 12:50:00,18.94,18.95,18.92,18.94,152200.0,13.9927,14.0001,13.9779,13.9927,152200.0
2012-12-24 12:55:00,18.94,18.97,18.93,18.95,362300.0,13.9927,14.0148,13.9853,14.0001,362300.0
2012-12-26 09:30:00,19.02,19.1,18.97,18.98,177900.0,14.0518,14.1109,14.0148,14.0222,177900.0
2012-12-26 09:35:00,18.98,19.09,18.97,19.09,118800.0,14.0222,14.1035,14.0148,14.1035,118800.0
2012-12-26 09:40:00,19.09,19.09,19.04,19.06,60400.0,14.1035,14.1035,14.0666,14.0813,60400.0
2012-12-26 09:45:00,19.06,19.11,19.05,19.09,224100.0,14.0813,14.1183,14.0739,14.1035,224100.0
2012-12-26 09:50:00,19.09,19.09,19.05,19.06,88400.0,14.1035,14.1035,14.0739,14.0813,88400.0
2012-12-26 09:55:00,19.06,19.1,19.06,19.07,112800.0,14.0813,14.1109,14.0813,14.0887,112800.0
2012-12-26 10:00:00,19.07,19.1,19.0,19.01,172000.0,14.0887,14.1109,14.037,14.0444,172000.0
2012-12-26 10:05:00,19.0,19.01,18.97,18.99,188100.0,14.037,14.0444,14.0148,14.0296,188100.0
2012-12-26 10:10:00,19.0,19.01,18.98,19.01,69300.0,14.037,14.0444,14.0222,14.0444,69300.0
2012-12-26 10:15:00,19.0,19.02,18.97,18.98,91100.0,14.037,14.0518,14.0148,14.0222,91100.0
2012-12-26 10:20:00,18.98,19.03,18.97,18.97,166000.0,14.0222,14.0592,14.0148,14.0148,166000.0
2012-12-26 10:25:00,18.97,19.0,18.95,18.99,73700.0,14.0148,14.037,14.0001,14.0296,73700.0
2012-12-26 10:30:00,18.99,19.01,18.97,18.98,49000.0,14.0296,14.0444,14.0148,14.0222,49000.0
2012-12-26 10:35:00,18.98,18.98,18.96,18.96,115300.0,14.0222,14.0222,14.0074,14.0074,115300.0
2012-12-26 10:40:00,18.96,18.99,18.95,18.96,55900.0,14.0074,14.0296,14.0001,14.0074,55900.0
2012-12-26 10:45:00,18.96,18.98,18.95,18.96,42400.0,14.0074,14.0222,14.0001,14.0074,42400.0
2012-12-26 10:50:00,18.96,18.98,18.95,18.96,49300.0,14.0074,14.0222,14.0001,14.0074,49300.0
2012-12-26 10:55:00,18.97,18.99,18.93,18.95,157000.0,14.0148,14.0296,13.9853,14.0001,157000.0
2012-12-26 11:00:00,18.95,18.96,18.89,18.91,210600.0,14.0001,14.0074,13.9557,13.9705,210600.0
2012-12-26 11:05:00,18.91,18.92,18.86,18.89,105700.0,13.9705,13.9779,13.9336,13.9557,105700.0
2012-12-26 11:10:00,18.89,18.9,18.85,18.89,126100.0,13.9557,13.9631,13.9262,13.9557,126100.0
2012-12-26 11:15:00,18.9,18.9,18.87,18.89,54300.0,13.9631,13.9631,13.941,13.9557,54300.0
2012-12-26 11:20:00,18.89,18.91,18.88,18.89,47300.0,13.9557,13.9705,13.9483,13.9557,47300.0
2012-12-26 11:25:00,18.89,18.9,18.85,18.85,68600.0,13.9557,13.9631,13.9262,13.9262,68600.0
2012-12-26 11:30:00,18.86,18.9,18.84,18.88,249500.0,13.9336,13.9631,13.9188,13.9483,249500.0
2012-12-26 11:35:00,18.88,18.9,18.87,18.88,64700.0,13.9483,13.9631,13.941,13.9483,64700.0
2012-12-26 11:40:00,18.88,18.92,18.87,18.88,127300.0,13.9483,13.9779,13.941,13.9483,127300.0
2012-12-26 11:45:00,18.89,18.89,18.87,18.87,20100.0,13.9557,13.9557,13.941,13.941,20100.0
2012-12-26 11:50:00,18.87,18.9,18.86,18.88,86100.0,13.941,13.9631,13.9336,13.9483,86100.0
2012-12-26 11:55:00,18.89,18.92,18.89,18.92,70400.0,13.9557,13.9779,13.9557,13.9779,70400.0
2012-12-26 12:00:00,18.92,18.94,18.89,18.91,134300.0,13.9779,13.9927,13.9557,13.9705,134300.0
2012-12-26 12:05:00,18.91,18.91,18.88,18.88,25900.0,13.9705,13.9705,13.9483,13.9483,25900.0
2012-12-26 12:10:00,18.88,18.91,18.87,18.89,80500.0,13.9483,13.9705,13.941,13.9557,80500.0
2012-12-26 12:15:00,18.89,18.93,18.88,18.93,246300.0,13.9557,13.9853,13.9483,13.9853,246300.0
2012-12-26 12:20:00,18.93,18.95,18.91,18.91,170700.0,13.9853,14.0001,13.9705,13.9705,170700.0
2012-12-26 12:25:00,18.91,18.91,18.89,18.9,61100.0,13.9705,13.9705,13.9557,13.9631,61100.0
2012-12-26 12:30:00,18.9,18.93,18.89,18.92,117300.0,13.9631,13.9853,13.9557,13.9779,117300.0
2012-12-26 12:35:00,18.92,18.93,18.9,18.9,80000.0,13.9779,13.9853,13.9631,13.9631,80000.0
2012-12-26 12:40:00,18.9,18.92,18.89,18.9,63400.0,13.9631,13.9779,13.9557,13.9631,63400.0
2012-12-26 12:45:00,18.9,18.92,18.9,18.9,28300.0,13.9631,13.9779,13.9631,13.9631,28300.0
2012-12-26 12:50:00,18.91,18.93,18.89,18.92,43600.0,13.9705,13.9853,13.9557,13.9779,43600.0
2012-12-26 12:55:00,18.91,18.96,18.91,18.95,122400.0,13.9705,14.0074,13.9705,14.0001,122400.0
2012-12-26 13:00:00,18.95,18.95,18.91,18.93,39800.0,14.0001,14.0001,13.9705,13.9853,39800.0
2012-12-26 13:05:00,18.93,18.93,18.91,18.92,27200.0,13.9853,13.9853,13.9705,13.9779,27200.0
2012-12-26 13:10:00,18.92,18.93,18.91,18.91,64000.0,13.9779,13.9853,13.9705,13.9705,64000.0
2012-12-26 13:15:00,18.91,18.95,18.91,18.94,84600.0,13.9705,14.0001,13.9705,13.9927,84600.0
2012-12-26 13:20:00,18.95,18.96,18.91,18.91,70300.0,14.0001,14.0074,13.9705,13.9705,70300.0
2012-12-26 13:25:00,18.91,18.94,18.91,18.94,73100.0,13.9705,13.9927,13.9705,13.9927,73100.0
2012-12-26 13:30:00,18.94,18.94,18.93,18.93,53800.0,13.9927,13.9927,13.9853,13.9853,53800.0
2012-12-26 13:35:00,18.93,18.94,18.9,18.9,85400.0,13.9853,13.9927,13.9631,13.9631,85400.0
2012-12-26 13:40:00,18.9,18.9,18.84,18.87,310900.0,13.9631,13.9631,13.9188,13.941,310900.0
2012-12-26 13:45:00,18.88,18.89,18.85,18.85,104400.0,13.9483,13.9557,13.9262,13.9262,104400.0
2012-12-26 13:50:00,18.85,18.89,18.85,18.88,73700.0,13.9262,13.9557,13.9262,13.9483,73700.0
2012-12-26 13:55:00,18.88,18.89,18.87,18.87,29200.0,13.9483,13.9557,13.941,13.941,29200.0
2012-12-26 14:00:00,18.87,18.91,18.87,18.91,111100.0,13.941,13.9705,13.941,13.9705,111100.0
2012-12-26 14:05:00,18.91,18.92,18.89,18.91,180800.0,13.9705,13.9779,13.9557,13.9705,180800.0
2012-12-26 14:10:00,18.91,18.92,18.89,18.91,43900.0,13.9705,13.9779,13.9557,13.9705,43900.0
2012-12-26 14:15:00,18.91,18.91,18.89,18.89,58000.0,13.9705,13.9705,13.9557,13.9557,58000.0
2012-12-26 14:20:00,18.89,18.89,18.85,18.85,43900.0,13.9557,13.9557,13.9262,13.9262,43900.0
2012-12-26 14:25:00,18.85,18.86,18.84,18.85,29900.0,13.9262,13.9336,13.9188,13.9262,29900.0
2012-12-26 14:30:00,18.85,18.89,18.84,18.88,78800.0,13.9262,13.9557,13.9188,13.9483,78800.0
2012-12-26 14:35:00,18.89,18.91,18.88,18.9,77700.0,13.9557,13.9705,13.9483,13.9631,77700.0
2012-12-26 14:40:00,18.89,18.9,18.88,18.88,26200.0,13.9557,13.9631,13.9483,13.9483,26200.0
2012-12-26 14:45:00,18.89,18.91,18.88,18.91,70700.0,13.9557,13.9705,13.9483,13.9705,70700.0
2012-12-26 14:50:00,18.91,18.96,18.9,18.96,103200.0,13.9705,14.0074,13.9631,14.0074,103200.0
2012-12-26 14:55:00,18.96,19.0,18.95,18.95,151000.0,14.0074,14.037,14.0001,14.0001,151000.0
2012-12-26 15:00:00,18.95,18.96,18.93,18.93,96800.0,14.0001,14.0074,13.9853,13.9853,96800.0
2012-12-26 15:05:00,18.93,18.94,18.91,18.92,113100.0,13.9853,13.9927,13.9705,13.9779,113100.0
2012-12-26 15:10:00,18.92,18.94,18.9,18.9,130100.0,13.9779,13.9927,13.9631,13.9631,130100.0
2012-12-26 15:15:00,18.9,18.92,18.88,18.88,113800.0,13.9631,13.9779,13.9483,13.9483,113800.0
2012-12-26 15:20:00,18.88,18.9,18.86,18.89,53200.0,13.9483,13.9631,13.9336,13.9557,53200.0
2012-12-26 15:25:00,18.89,18.93,18.89,18.92,73200.0,13.9557,13.9853,13.9557,13.9779,73200.0
2012-12-26 15:30:00,18.92,18.93,18.9,18.93,60900.0,13.9779,13.9853,13.9631,13.9853,60900.0
2012-12-26 15:35:00,18.93,18.93,18.9,18.91,104700.0,13.9853,13.9853,13.9631,13.9705,104700.0
2012-12-26 15:40:00,18.91,18.91,18.87,18.87,122800.0,13.9705,13.9705,13.941,13.941,122800.0
2012-12-26 15:45:00,18.87,18.92,18.86,18.91,277000.0,13.941,13.9779,13.9336,13.9705,277000.0
2012-12-26 15:50:00,18.91,18.93,18.89,18.89,457300.0,13.9705,13.9853,13.9557,13.9557,457300.0
2012-12-26 15:55:00,18.89,18.9,18.88,18.88,313600.0,13.9557,13.9631,13.9483,13.9483,313600.0
2012-12-27 09:30:00,18.95,19.05,18.91,19.03,222000.0,14.0001,14.0739,13.9705,14.0592,222000.0
2012-12-27 09:35:00,19.02,19.07,19.0,19.02,195300.0,14.0518,14.0887,14.037,14.0518,195300.0
2012-12-27 09:40:00,19.02,19.06,18.98,19.0,222100.0,14.0518,14.0813,14.0222,14.037,222100.0
2012-12-27 09:45:00,19.0,19.0,18.95,18.96,127600.0,14.037,14.037,14.0001,14.0074,127600.0
2012-12-27 09:50:00,18.96,18.97,18.91,18.95,89400.0,14.0074,14.0148,13.9705,14.0001,89400.0
2012-12-27 09:55:00,18.95,18.97,18.91,18.95,524200.0,14.0001,14.0148,13.9705,14.0001,524200.0
2012-12-27 10:00:00,18.94,18.95,18.91,18.93,333100.0,13.9927,14.0001,13.9705,13.9853,333100.0
2012-12-27 10:05:00,18.93,18.95,18.9,18.93,104100.0,13.9853,14.0001,13.9631,13.9853,104100.0
2012-12-27 10:10:00,18.93,18.94,18.9,18.91,109100.0,13.9853,13.9927,13.9631,13.9705,109100.0
2012-12-27 10:15:00,18.92,18.92,18.75,18.76,368000.0,13.9779,13.9779,13.8523,13.8597,368000.0
2012-12-27 10:20:00,18.75,18.77,18.65,18.71,404800.0,13.8523,13.8671,13.7784,13.8228,404800.0
2012-12-27 10:25:00,18.71,18.74,18.66,18.71,182800.0,13.8228,13.8449,13.7858,13.8228,182800.0
2012-12-27 10:30:00,18.71,18.75,18.68,18.75,301800.0,13.8228,13.8523,13.8006,13.8523,301800.0
2012-12-27 10:35:00,18.75,18.76,18.71,18.71,143500.0,13.8523,13.8597,13.8228,13.8228,143500.0
2012-12-27 10:40:00,18.71,18.75,18.7,18.75,95800.0,13.8228,13.8523,13.8154,13.8523,95800.0
2012-12-27 10:45:00,18.75,18.8,18.75,18.8,116500.0,13.8523,13.8892,13.8523,13.8892,116500.0
2012-12-27 10:50:00,18.8,18.81,18.74,18.76,161800.0,13.8892,13.8966,13.8449,13.8597,161800.0
2012-12-27 10:55:00,18.76,18.77,18.71,18.75,196800.0,13.8597,13.8671,13.8228,13.8523,196800.0
2012-12-27 11:00:00,18.75,18.76,18.72,18.72,113700.0,13.8523,13.8597,13.8301,13.8301,113700.0
2012-12-27 11:05:00,18.72,18.72,18.64,18.67,221300.0,13.8301,13.8301,13.771,13.7932,221300.0
2012-12-27 11:10:00,18.67,18.67,18.61,18.65,189500.0,13.7932,13.7932,13.7489,13.7784,189500.0
2012-12-27 11:15:00,18.65,18.66,18.61,18.64,87900.0,13.7784,13.7858,13.7489,13.771,87900.0
2012-12-27 11:20:00,18.64,18.71,18.63,18.69,163200.0,13.771,13.8228,13.7636,13.808,163200.0
2012-12-27 11:25:00,18.69,18.7,18.65,18.65,106000.0,13.808,13.8154,13.7784,13.7784,106000.0
2012-12-27 11:30:00,18.65,18.7,18.64,18.69,172100.0,13.7784,13.8154,13.771,13.808,172100.0
2012-12-27 11:35:00,18.7,18.7,18.67,18.69,73200.0,13.8154,13.8154,13.7932,13.808,73200.0
2012-12-27 11:40:00,18.69,18.72,18.68,18.68,87300.0,13.808,13.8301,13.8006,13.8006,87300.0
2012-12-27 11:45:00,18.68,18.69,18.63,18.66,67200.0,13.8006,13.808,13.7636,13.7858,67200.0
2012-12-27 11:50:00,18.66,18.68,18.64,18.65,87500.0,13.7858,13.8006,13.771,13.7784,87500.0
2012-12-27 11:55:00,18.65,18.66,18.6,18.65,161000.0,13.7784,13.7858,13.7415,13.7784,161000.0
2012-12-27 12:00:00,18.65,18.66,18.59,18.6,171600.0,13.7784,13.7858,13.7341,13.7415,171600.0
2012-12-27 12:05:00,18.59,18.61,18.57,18.6,82700.0,13.7341,13.7489,13.7193,13.7415,82700.0
2012-12-27 12:10:00,18.6,18.62,18.57,18.62,117800.0,13.7415,13.7563,13.7193,13.7563,117800.0
2012-12-27 12:15:00,18.62,18.62,18.56,18.58,86200.0,13.7563,13.7563,13.7119,13.7267,86200.0
2012-12-27 12:20:00,18.58,18.59,18.55,18.55,81600.0,13.7267,13.7341,13.7045,13.7045,81600.0
2012-12-27 12:25:00,18.54,18.57,18.54,18.56,56900.0,13.6972,13.7193,13.6972,13.7119,56900.0
2012-12-27 12:30:00,18.56,18.56,18.52,18.54,146200.0,13.7119,13.7119,13.6824,13.6972,146200.0
2012-12-27 12:35:00,18.54,18.57,18.51,18.55,112600.0,13.6972,13.7193,13.675,13.7045,112600.0
2012-12-27 12:40:00,18.55,18.56,18.54,18.54,42900.0,13.7045,13.7119,13.6972,13.6972,42900.0
2012-12-27 12:45:00,18.54,18.57,18.5,18.56,166000.0,13.6972,13.7193,13.6676,13.7119,166000.0
2012-12-27 12:50:00,18.56,18.6,18.55,18.6,88000.0,13.7119,13.7415,13.7045,13.7415,88000.0
2012-12-27 12:55:00,18.6,18.61,18.58,18.61,153500.0,13.7415,13.7489,13.7267,13.7489,153500.0
2012-12-27 13:00:00,18.61,18.66,18.6,18.66,157700.0,13.7489,13.7858,13.7415,13.7858,157700.0
2012-12-27 13:05:00,18.65,18.66,18.61,18.63,174800.0,13.7784,13.7858,13.7489,13.7636,174800.0
2012-12-27 13:10:00,18.63,18.65,18.61,18.63,118600.0,13.7636,13.7784,13.7489,13.7636,118600.0
2012-12-27 13:15:00,18.63,18.66,18.61,18.61,97700.0,13.7636,13.7858,13.7489,13.7489,97700.0
2012-12-27 13:20:00,18.61,18.62,18.5,18.53,125200.0,13.7489,13.7563,13.6676,13.6898,125200.0
2012-12-27 13:25:00,18.53,18.53,18.5,18.52,92000.0,13.6898,13.6898,13.6676,13.6824,92000.0
2012-12-27 13:30:00,18.52,18.57,18.52,18.55,53400.0,13.6824,13.7193,13.6824,13.7045,53400.0
2012-12-27 13:35:00,18.54,18.57,18.52,18.54,163600.0,13.6972,13.7193,13.6824,13.6972,163600.0
2012-12-27 13:40:00,18.54,18.57,18.52,18.56,118800.0,13.6972,13.7193,13.6824,13.7119,118800.0
2012-12-27 13:45:00,18.56,18.58,18.55,18.57,46600.0,13.7119,13.7267,13.7045,13.7193,46600.0
2012-12-27 13:50:00,18.56,18.59,18.55,18.59,65300.0,13.7119,13.7341,13.7045,13.7341,65300.0
2012-12-27 13:55:00,18.59,18.6,18.58,18.6,58100.0,13.7341,13.7415,13.7267,13.7415,58100.0
2012-12-27 14:00:00,18.59,18.61,18.58,18.58,92000.0,13.7341,13.7489,13.7267,13.7267,92000.0
2012-12-27 14:05:00,18.58,18.6,18.57,18.58,73000.0,13.7267,13.7415,13.7193,13.7267,73000.0
2012-12-27 14:10:00,18.59,18.61,18.58,18.6,88300.0,13.7341,13.7489,13.7267,13.7415,88300.0
2012-12-27 14:15:00,18.6,18.63,18.58,18.62,115700.0,13.7415,13.7636,13.7267,13.7563,115700.0
2012-12-27 14:20:00,18.62,18.63,18.58,18.62,81100.0,13.7563,13.7636,13.7267,13.7563,81100.0
2012-12-27 14:25:00,18.61,18.62,18.59,18.6,71200.0,13.7489,13.7563,13.7341,13.7415,71200.0
2012-12-27 14:30:00,18.6,18.6,18.57,18.59,61500.0,13.7415,13.7415,13.7193,13.7341,61500.0
2012-12-27 14:35:00,18.59,18.62,18.59,18.62,45200.0,13.7341,13.7563,13.7341,13.7563,45200.0
2012-12-27 14:40:00,18.62,18.67,18.61,18.67,108900.0,13.7563,13.7932,13.7489,13.7932,108900.0
2012-12-27 14:45:00,18.68,18.76,18.66,18.7,399500.0,13.8006,13.8597,13.7858,13.8154,399500.0
2012-12-27 14:50:00,18.7,18.74,18.68,18.68,298800.0,13.8154,13.8449,13.8006,13.8006,298800.0
2012-12-27 14:55:00,18.68,18.72,18.66,18.71,233100.0,13.8006,13.8301,13.7858,13.8228,233100.0
2012-12-27 15:00:00,18.71,18.73,18.68,18.71,166400.0,13.8228,13.8375,13.8006,13.8228,166400.0
2012-12-27 15:05:00,18.72,18.76,18.71,18.74,232500.0,13.8301,13.8597,13.8228,13.8449,232500.0
2012-12-27 15:10:00,18.74,18.75,18.68,18.68,142200.0,13.8449,13.8523,13.8006,13.8006,142200.0
2012-12-27 15:15:00,18.69,18.73,18.66,18.71,175300.0,13.808,13.8375,13.7858,13.8228,175300.0
2012-12-27 15:20:00,18.71,18.79,18.71,18.75,357600.0,13.8228,13.8819,13.8228,13.8523,357600.0
2012-12-27 15:25:00,18.75,18.77,18.73,18.74,176300.0,13.8523,13.8671,13.8375,13.8449,176300.0
2012-12-27 15:30:00,18.73,18.81,18.73,18.81,228800.0,13.8375,13.8966,13.8375,13.8966,228800.0
2012-12-27 15:35:00,18.81,18.83,18.77,18.77,287400.0,13.8966,13.9114,13.8671,13.8671,287400.0
2012-12-27 15:40:00,18.77,18.85,18.77,18.84,366100.0,13.8671,13.9262,13.8671,13.9188,366100.0
2012-12-27 15:45:00,18.84,18.85,18.75,18.75,470500.0,13.9188,13.9262,13.8523,13.8523,470500.0
2012-12-27 15:50:00,18.75,18.8,18.73,18.8,771100.0,13.8523,13.8892,13.8375,13.8892,771100.0
2012-12-27 15:55:00,18.79,18.86,18.77,18.78,863900.0,13.8819,13.9336,13.8671,13.8745,863900.0
2012-12-28 09:30:00,18.65,18.74,18.56,18.72,231900.0,13.7784,13.8449,13.7119,13.8301,231900.0
2012-12-28 09:35:00,18.71,18.75,18.69,18.72,116000.0,13.8228,13.8523,13.808,13.8301,116000.0
2012-12-28 09:40:00,18.71,18.74,18.67,18.71,160800.0,13.8228,13.8449,13.7932,13.8228,160800.0
2012-12-28 09:45:00,18.72,18.72,18.64,18.7,128200.0,13.8301,13.8301,13.771,13.8154,128200.0
2012-12-28 09:50:00,18.7,18.71,18.68,18.68,139000.0,13.8154,13.8228,13.8006,13.8006,139000.0
2012-12-28 09:55:00,18.69,18.7,18.66,18.7,70100.0,13.808,13.8154,13.7858,13.8154,70100.0
2012-12-28 10:00:00,18.7,18.72,18.65,18.71,176900.0,13.8154,13.8301,13.7784,13.8228,176900.0
2012-12-28 10:05:00,18.71,18.74,18.66,18.67,205000.0,13.8228,13.8449,13.7858,13.7932,205000.0
2012-12-28 10:10:00,18.67,18.7,18.64,18.67,87600.0,13.7932,13.8154,13.771,13.7932,87600.0
2012-12-28 10:15:00,18.66,18.71,18.66,18.71,150300.0,13.7858,13.8228,13.7858,13.8228,150300.0
2012-12-28 10:20:00,18.7,18.71,18.66,18.67,150000.0,13.8154,13.8228,13.7858,13.7932,150000.0
2012-12-28 10:25:00,18.68,18.73,18.68,18.71,108800.0,13.8006,13.8375,13.8006,13.8228,108800.0
2012-12-28 10:30:00,18.72,18.75,18.69,18.7,214000.0,13.8301,13.8523,13.808,13.8154,214000.0
2012-12-28 10:35:00,18.7,18.72,18.68,18.71,126600.0,13.8154,13.8301,13.8006,13.8228,126600.0
2012-12-28 10:40:00,18.71,18.75,18.67,18.67,606700.0,13.8228,13.8523,13.7932,13.7932,606700.0
2012-12-28 10:45:00,18.68,18.77,18.68,18.74,341100.0,13.8006,13.8671,13.8006,13.8449,341100.0
2012-12-28 10:50:00,18.74,18.74,18.68,18.69,119700.0,13.8449,13.8449,13.8006,13.808,119700.0
2012-12-28 10:55:00,18.69,18.7,18.65,18.67,135700.0,13.808,13.8154,13.7784,13.7932,135700.0
2012-12-28 11:00:00,18.67,18.71,18.67,18.68,110400.0,13.7932,13.8228,13.7932,13.8006,110400.0
2012-12-28 11:05:00,18.68,18.69,18.65,18.69,144000.0,13.8006,13.808,13.7784,13.808,144000.0
2012-12-28 11:10:00,18.69,18.72,18.67,18.7,168000.0,13.808,13.8301,13.7932,13.8154,168000.0
2012-12-28 11:15:00,18.7,18.72,18.7,18.72,124200.0,13.8154,13.8301,13.8154,13.8301,124200.0
2012-12-28 11:20:00,18.72,18.73,18.66,18.66,227200.0,13.8301,13.8375,13.7858,13.7858,227200.0
2012-12-28 11:25:00,18.67,18.68,18.65,18.67,82000.0,13.7932,13.8006,13.7784,13.7932,82000.0
2012-12-28 11:30:00,18.67,18.68,18.66,18.66,27000.0,13.7932,13.8006,13.7858,13.7858,27000.0
2012-12-28 11:35:00,18.66,18.69,18.66,18.68,64400.0,13.7858,13.808,13.7858,13.8006,64400.0
2012-12-28 11:40:00,18.68,18.71,18.67,18.68,129900.0,13.8006,13.8228,13.7932,13.8006,129900.0
2012-12-28 11:45:00,18.68,18.7,18.68,18.7,100100.0,13.8006,13.8154,13.8006,13.8154,100100.0
2012-12-28 11:50:00,18.69,18.71,18.69,18.7,49600.0,13.808,13.8228,13.808,13.8154,49600.0
2012-12-28 11:55:00,18.69,18.7,18.68,18.69,74200.0,13.808,13.8154,13.8006,13.808,74200.0
2012-12-28 12:00:00,18.69,18.71,18.68,18.68,178600.0,13.808,13.8228,13.8006,13.8006,178600.0
2012-12-28 12:05:00,18.69,18.69,18.66,18.68,78600.0,13.808,13.808,13.7858,13.8006,78600.0
2012-12-28 12:10:00,18.68,18.7,18.66,18.7,44100.0,13.8006,13.8154,13.7858,13.8154,44100.0
2012-12-28 12:15:00,18.7,18.71,18.68,18.69,123100.0,13.8154,13.8228,13.8006,13.808,123100.0
2012-12-28 12:20:00,18.7,18.71,18.66,18.67,87400.0,13.8154,13.8228,13.7858,13.7932,87400.0
2012-12-28 12:25:00,18.67,18.68,18.66,18.68,13200.0,13.7932,13.8006,13.7858,13.8006,13200.0
2012-12-28 12:30:00,18.68,18.72,18.68,18.72,76000.0,13.8006,13.8301,13.8006,13.8301,76000.0
2012-12-28 12:35:00,18.71,18.73,18.69,18.71,98500.0,13.8228,13.8375,13.808,13.8228,98500.0
2012-12-28 12:40:00,18.71,18.71,18.7,18.71,36700.0,13.8228,13.8228,13.8154,13.8228,36700.0
2012-12-28 12:45:00,18.71,18.72,18.69,18.72,68800.0,13.8228,13.8301,13.808,13.8301,68800.0
2012-12-28 12:50:00,18.71,18.72,18.69,18.69,37700.0,13.8228,13.8301,13.808,13.808,37700.0
2012-12-28 12:55:00,18.7,18.71,18.69,18.7,17600.0,13.8154,13.8228,13.808,13.8154,17600.0
2012-12-28 13:00:00,18.71,18.72,18.69,18.7,106700.0,13.8228,13.8301,13.808,13.8154,106700.0
2012-12-28 13:05:00,18.69,18.71,18.69,18.71,40100.0,13.808,13.8228,13.808,13.8228,40100.0
2012-12-28 13:10:00,18.7,18.72,18.69,18.7,98200.0,13.8154,13.8301,13.808,13.8154,98200.0
2012-12-28 13:15:00,18.7,18.71,18.69,18.7,39800.0,13.8154,13.8228,13.808,13.8154,39800.0
2012-12-28 13:20:00,18.7,18.71,18.69,18.7,58900.0,13.8154,13.8228,13.808,13.8154,58900.0
2012-12-28 13:25:00,18.7,18.71,18.69,18.71,64000.0,13.8154,13.8228,13.808,13.8228,64000.0
2012-12-28 13:30:00,18.71,18.71,18.69,18.71,58800.0,13.8228,13.8228,13.808,13.8228,58800.0
2012-12-28 13:35:00,18.71,18.71,18.69,18.7,96300.0,13.8228,13.8228,13.808,13.8154,96300.0
2012-12-28 13:40:00,18.7,18.71,18.69,18.7,46500.0,13.8154,13.8228,13.808,13.8154,46500.0
2012-12-28 13:45:00,18.7,18.71,18.69,18.7,98700.0,13.8154,13.8228,13.808,13.8154,98700.0
2012-12-28 13:50:00,18.7,18.7,18.69,18.69,92300.0,13.8154,13.8154,13.808,13.808,92300.0
2012-12-28 13:55:00,18.7,18.7,18.69,18.69,150000.0,13.8154,13.8154,13.808,13.808,150000.0
2012-12-28 14:00:00,18.7,18.72,18.69,18.71,59500.0,13.8154,13.8301,13.808,13.8228,59500.0
2012-12-28 14:05:00,18.71,18.71,18.69,18.69,133000.0,13.8228,13.8228,13.808,13.808,133000.0
2012-12-28 14:10:00,18.7,18.7,18.69,18.7,97100.0,13.8154,13.8154,13.808,13.8154,97100.0
2012-12-28 14:15:00,18.7,18.71,18.69,18.71,64500.0,13.8154,13.8228,13.808,13.8228,64500.0
2012-12-28 14:20:00,18.7,18.71,18.69,18.7,53200.0,13.8154,13.8228,13.808,13.8154,53200.0
2012-12-28 14:25:00,18.7,18.7,18.67,18.69,135900.0,13.8154,13.8154,13.7932,13.808,135900.0
2012-12-28 14:30:00,18.68,18.7,18.68,18.69,44000.0,13.8006,13.8154,13.8006,13.808,44000.0
2012-12-28 14:35:00,18.69,18.7,18.68,18.69,20700.0,13.808,13.8154,13.8006,13.808,20700.0
2012-12-28 14:40:00,18.69,18.72,18.69,18.71,104500.0,13.808,13.8301,13.808,13.8228,104500.0
2012-12-28 14:45:00,18.71,18.72,18.7,18.71,108600.0,13.8228,13.8301,13.8154,13.8228,108600.0
2012-12-28 14:50:00,18.72,18.72,18.7,18.71,76000.0,13.8301,13.8301,13.8154,13.8228,76000.0
2012-12-28 14:55:00,18.71,18.72,18.7,18.72,76500.0,13.8228,13.8301,13.8154,13.8301,76500.0
2012-12-28 15:00:00,18.71,18.72,18.7,18.71,73000.0,13.8228,13.8301,13.8154,13.8228,73000.0
2012-12-28 15:05:00,18.7,18.71,18.69,18.7,93300.0,13.8154,13.8228,13.808,13.8154,93300.0
2012-12-28 15:10:00,18.7,18.7,18.69,18.69,110600.0,13.8154,13.8154,13.808,13.808,110600.0
2012-12-28 15:15:00,18.69,18.72,18.69,18.71,144900.0,13.808,13.8301,13.808,13.8228,144900.0
2012-12-28 15:20:00,18.72,18.74,18.7,18.7,186100.0,13.8301,13.8449,13.8154,13.8154,186100.0
2012-12-28 15:25:00,18.71,18.73,18.69,18.7,190500.0,13.8228,13.8375,13.808,13.8154,190500.0
2012-12-28 15:30:00,18.7,18.72,18.7,18.71,171900.0,13.8154,13.8301,13.8154,13.8228,171900.0
2012-12-28 15:35:00,18.71,18.74,18.6,18.62,610300.0,13.8228,13.8449,13.7415,13.7563,610300.0
2012-12-28 15:40:00,18.63,18.67,18.62,18.64,276900.0,13.7636,13.7932,13.7563,13.771,276900.0
2012-12-28 15:45:00,18.64,18.64,18.58,18.61,382700.0,13.771,13.771,13.7267,13.7489,382700.0
2012-12-28 15:50:00,18.61,18.63,18.57,18.63,282800.0,13.7489,13.7636,13.7193,13.7636,282800.0
2012-12-28 15:55:00,18.63,18.67,18.62,18.62,802800.0,13.7636,13.7932,13.7563,13.7563,802800.0
2012-12-31 09:30:00,18.62,18.62,18.52,18.55,209200.0,13.7563,13.7563,13.6824,13.7045,209200.0
2012-12-31 09:35:00,18.55,18.62,18.53,18.61,251600.0,13.7045,13.7563,13.6898,13.7489,251600.0
2012-12-31 09:40:00,18.6,18.66,18.59,18.64,236800.0,13.7415,13.7858,13.7341,13.771,236800.0
2012-12-31 09:45:00,18.65,18.7,18.63,18.66,466200.0,13.7784,13.8154,13.7636,13.7858,466200.0
2012-12-31 09:50:00,18.66,18.68,18.62,18.66,283900.0,13.7858,13.8006,13.7563,13.7858,283900.0
2012-12-31 09:55:00,18.66,18.71,18.62,18.69,572700.0,13.7858,13.8228,13.7563,13.808,572700.0
2012-12-31 10:00:00,18.68,18.7,18.63,18.64,295100.0,13.8006,13.8154,13.7636,13.771,295100.0
2012-12-31 10:05:00,18.64,18.67,18.62,18.63,202800.0,13.771,13.7932,13.7563,13.7636,202800.0
2012-12-31 10:10:00,18.63,18.65,18.61,18.64,286500.0,13.7636,13.7784,13.7489,13.771,286500.0
2012-12-31 10:15:00,18.64,18.66,18.58,18.61,214400.0,13.771,13.7858,13.7267,13.7489,214400.0
2012-12-31 10:20:00,18.61,18.61,18.55,18.57,119700.0,13.7489,13.7489,13.7045,13.7193,119700.0
2012-12-31 10:25:00,18.57,18.65,18.57,18.6,233300.0,13.7193,13.7784,13.7193,13.7415,233300.0
2012-12-31 10:30:00,18.61,18.67,18.6,18.66,235300.0,13.7489,13.7932,13.7415,13.7858,235300.0
2012-12-31 10:35:00,18.66,18.72,18.63,18.72,251100.0,13.7858,13.8301,13.7636,13.8301,251100.0
2012-12-31 10:40:00,18.72,18.75,18.71,18.71,194900.0,13.8301,13.8523,13.8228,13.8228,194900.0
2012-12-31 10:45:00,18.71,18.72,18.65,18.66,143400.0,13.8228,13.8301,13.7784,13.7858,143400.0
2012-12-31 10:50:00,18.66,18.69,18.64,18.68,211900.0,13.7858,13.808,13.771,13.8006,211900.0
2012-12-31 10:55:00,18.67,18.7,18.63,18.64,90400.0,13.7932,13.8154,13.7636,13.771,90400.0
2012-12-31 11:00:00,18.65,18.77,18.65,18.77,282800.0,13.7784,13.8671,13.7784,13.8671,282800.0
2012-12-31 11:05:00,18.77,18.77,18.7,18.71,154600.0,13.8671,13.8671,13.8154,13.8228,154600.0
2012-12-31 11:10:00,18.71,18.74,18.69,18.69,176200.0,13.8228,13.8449,13.808,13.808,176200.0
2012-12-31 11:15:00,18.69,18.7,18.63,18.63,71400.0,13.808,13.8154,13.7636,13.7636,71400.0
2012-12-31 11:20:00,18.63,18.64,18.59,18.61,186600.0,13.7636,13.771,13.7341,13.7489,186600.0
2012-12-31 11:25:00,18.61,18.62,18.58,18.6,107800.0,13.7489,13.7563,13.7267,13.7415,107800.0
2012-12-31 11:30:00,18.6,18.64,18.6,18.64,112300.0,13.7415,13.771,13.7415,13.771,112300.0
2012-12-31 11:35:00,18.64,18.66,18.61,18.64,90800.0,13.771,13.7858,13.7489,13.771,90800.0
2012-12-31 11:40:00,18.63,18.64,18.61,18.63,56400.0,13.7636,13.771,13.7489,13.7636,56400.0
2012-12-31 11:45:00,18.64,18.66,18.63,18.63,113700.0,13.771,13.7858,13.7636,13.7636,113700.0
2012-12-31 11:50:00,18.64,18.64,18.62,18.63,38800.0,13.771,13.771,13.7563,13.7636,38800.0
2012-12-31 11:55:00,18.62,18.65,18.62,18.64,81500.0,13.7563,13.7784,13.7563,13.771,81500.0
2012-12-31 12:00:00,18.64,18.68,18.64,18.66,261400.0,13.771,13.8006,13.771,13.7858,261400.0
2012-12-31 12:05:00,18.66,18.67,18.65,18.66,38800.0,13.7858,13.7932,13.7784,13.7858,38800.0
2012-12-31 12:10:00,18.65,18.66,18.65,18.66,208300.0,13.7784,13.7858,13.7784,13.7858,208300.0
2012-12-31 12:15:00,18.66,18.66,18.65,18.65,31400.0,13.7858,13.7858,13.7784,13.7784,31400.0
2012-12-31 12:20:00,18.65,18.66,18.64,18.66,174000.0,13.7784,13.7858,13.771,13.7858,174000.0
2012-12-31 12:25:00,18.66,18.68,18.65,18.68,39300.0,13.7858,13.8006,13.7784,13.8006,39300.0
2012-12-31 12:30:00,18.68,18.7,18.68,18.7,63800.0,13.8006,13.8154,13.8006,13.8154,63800.0
2012-12-31 12:35:00,18.69,18.73,18.69,18.72,52200.0,13.808,13.8375,13.808,13.8301,52200.0
2012-12-31 12:40:00,18.72,18.82,18.7,18.78,480300.0,13.8301,13.904,13.8154,13.8745,480300.0
2012-12-31 12:45:00,18.78,18.91,18.77,18.89,261100.0,13.8745,13.9705,13.8671,13.9557,261100.0
2012-12-31 12:50:00,18.9,18.92,18.8,18.8,350300.0,13.9631,13.9779,13.8892,13.8892,350300.0
2012-12-31 12:55:00,18.81,18.82,18.75,18.79,167400.0,13.8966,13.904,13.8523,13.8819,167400.0
2012-12-31 13:00:00,18.79,18.82,18.73,18.75,91300.0,13.8819,13.904,13.8375,13.8523,91300.0
2012-12-31 13:05:00,18.76,18.76,18.7,18.75,157200.0,13.8597,13.8597,13.8154,13.8523,157200.0
2012-12-31 13:10:00,18.75,18.83,18.74,18.83,185200.0,13.8523,13.9114,13.8449,13.9114,185200.0
2012-12-31 13:15:00,18.84,18.86,18.82,18.84,168300.0,13.9188,13.9336,13.904,13.9188,168300.0
2012-12-31 13:20:00,18.84,18.9,18.83,18.89,144900.0,13.9188,13.9631,13.9114,13.9557,144900.0
2012-12-31 13:25:00,18.89,18.89,18.87,18.88,70200.0,13.9557,13.9557,13.941,13.9483,70200.0
2012-12-31 13:30:00,18.89,18.91,18.87,18.91,117900.0,13.9557,13.9705,13.941,13.9705,117900.0
2012-12-31 13:35:00,18.91,18.99,18.91,18.99,295600.0,13.9705,14.0296,13.9705,14.0296,295600.0
2012-12-31 13:40:00,18.98,19.01,18.98,18.98,252600.0,14.0222,14.0444,14.0222,14.0222,252600.0
2012-12-31 13:45:00,18.98,19.09,18.86,18.9,821100.0,14.0222,14.1035,13.9336,13.9631,821100.0
2012-12-31 13:50:00,18.9,18.93,18.88,18.92,220900.0,13.9631,13.9853,13.9483,13.9779,220900.0
2012-12-31 13:55:00,18.92,18.97,18.89,18.91,166800.0,13.9779,14.0148,13.9557,13.9705,166800.0
2012-12-31 14:00:00,18.92,18.93,18.88,18.9,133300.0,13.9779,13.9853,13.9483,13.9631,133300.0
2012-12-31 14:05:00,18.89,18.94,18.88,18.93,150600.0,13.9557,13.9927,13.9483,13.9853,150600.0
2012-12-31 14:10:00,18.93,18.94,18.89,18.9,262900.0,13.9853,13.9927,13.9557,13.9631,262900.0
2012-12-31 14:15:00,18.89,18.91,18.88,18.89,171300.0,13.9557,13.9705,13.9483,13.9557,171300.0
2012-12-31 14:20:00,18.89,18.93,18.88,18.93,123700.0,13.9557,13.9853,13.9483,13.9853,123700.0
2012-12-31 14:25:00,18.92,18.95,18.9,18.95,145700.0,13.9779,14.0001,13.9631,14.0001,145700.0
2012-12-31 14:30:00,18.96,18.98,18.93,18.93,161000.0,14.0074,14.0222,13.9853,13.9853,161000.0
2012-12-31 14:35:00,18.93,18.93,18.9,18.93,96500.0,13.9853,13.9853,13.9631,13.9853,96500.0
2012-12-31 14:40:00,18.93,18.97,18.92,18.96,76700.0,13.9853,14.0148,13.9779,14.0074,76700.0
2012-12-31 14:45:00,18.96,19.09,18.96,19.07,524600.0,14.0074,14.1035,14.0074,14.0887,524600.0
2012-12-31 14:50:00,19.06,19.12,19.02,19.11,297700.0,14.0813,14.1257,14.0518,14.1183,297700.0
2012-12-31 14:55:00,19.11,19.18,19.1,19.14,238900.0,14.1183,14.17,14.1109,14.1404,238900.0
2012-12-31 15:00:00,19.14,19.21,19.14,19.14,391000.0,14.1404,14.1921,14.1404,14.1404,391000.0
2012-12-31 15:05:00,19.14,19.17,19.13,19.15,205100.0,14.1404,14.1626,14.133,14.1478,205100.0
2012-12-31 15:10:00,19.15,19.16,19.04,19.06,315300.0,14.1478,14.1552,14.0666,14.0813,315300.0
2012-12-31 15:15:00,19.05,19.09,19.02,19.03,206500.0,14.0739,14.1035,14.0518,14.0592,206500.0
2012-12-31 15:20:00,19.03,19.05,19.02,19.04,141200.0,14.0592,14.0739,14.0518,14.0666,141200.0
2012-12-31 15:25:00,19.04,19.05,18.95,19.01,440000.0,14.0666,14.0739,14.0001,14.0444,440000.0
2012-12-31 15:30:00,19.0,19.04,19.0,19.03,248800.0,14.037,14.0666,14.037,14.0592,248800.0
2012-12-31 15:35:00,19.03,19.06,19.02,19.05,200800.0,14.0592,14.0813,14.0518,14.0739,200800.0
2012-12-31 15:40:00,19.05,19.07,19.02,19.04,268000.0,14.0739,14.0887,14.0518,14.0666,268000.0
2012-12-31 15:45:00,19.03,19.1,19.02,19.08,576800.0,14.0592,14.1109,14.0518,14.0961,576800.0
2012-12-31 15:50:00,19.09,19.14,19.07,19.13,541100.0,14.1035,14.1404,14.0887,14.133,541100.0
2012-12-31 15:55:00,19.13,19.16,19.04,19.12,1565400.0,14.133,14.1552,14.0666,14.1257,1565400.0
2013-01-02 09:30:00,20.2,20.2,19.9,19.97,2162300.0,14.9235,14.9235,14.7019,14.7536,2162300.0
2013-01-02 09:35:00,19.97,20.02,19.85,19.88,985900.0,14.7536,14.7906,14.665,14.6871,985900.0
2013-01-02 09:40:00,19.88,19.89,19.72,19.74,1100400.0,14.6871,14.6945,14.5689,14.5837,1100400.0
2013-01-02 09:45:00,19.74,19.75,19.66,19.75,968600.0,14.5837,14.5911,14.5246,14.5911,968600.0
2013-01-02 09:50:00,19.75,19.83,19.75,19.8,1008900.0,14.5911,14.6502,14.5911,14.628,1008900.0
2013-01-02 09:55:00,19.8,19.88,19.8,19.86,588000.0,14.628,14.6871,14.628,14.6724,588000.0
2013-01-02 10:00:00,19.87,19.92,19.81,19.85,840500.0,14.6797,14.7167,14.6354,14.665,840500.0
2013-01-02 10:05:00,19.86,19.86,19.74,19.76,409200.0,14.6724,14.6724,14.5837,14.5985,409200.0
2013-01-02 10:10:00,19.77,19.78,19.7,19.71,485400.0,14.6059,14.6133,14.5542,14.5615,485400.0
2013-01-02 10:15:00,19.71,19.75,19.65,19.66,541700.0,14.5615,14.5911,14.5172,14.5246,541700.0
2013-01-02 10:20:00,19.66,19.74,19.65,19.69,400800.0,14.5246,14.5837,14.5172,14.5468,400800.0
2013-01-02 10:25:00,19.7,19.73,19.68,19.73,183500.0,14.5542,14.5763,14.5394,14.5763,183500.0
2013-01-02 10:30:00,19.72,19.79,19.69,19.75,333600.0,14.5689,14.6206,14.5468,14.5911,333600.0
2013-01-02 10:35:00,19.75,19.75,19.69,19.71,296200.0,14.5911,14.5911,14.5468,14.5615,296200.0
2013-01-02 10:40:00,19.71,19.71,19.65,19.67,443600.0,14.5615,14.5615,14.5172,14.532,443600.0
2013-01-02 10:45:00,19.66,19.67,19.6,19.63,269800.0,14.5246,14.532,14.4803,14.5024,269800.0
2013-01-02 10:50:00,19.63,19.63,19.59,19.62,241900.0,14.5024,14.5024,14.4729,14.495,241900.0
2013-01-02 10:55:00,19.63,19.67,19.61,19.64,384400.0,14.5024,14.532,14.4877,14.5098,384400.0
2013-01-02 11:00:00,19.65,19.7,19.64,19.67,227800.0,14.5172,14.5542,14.5098,14.532,227800.0
2013-01-02 11:05:00,19.67,19.7,19.66,19.67,227700.0,14.532,14.5542,14.5246,14.532,227700.0
2013-01-02 11:10:00,19.67,19.71,19.66,19.69,233500.0,14.532,14.5615,14.5246,14.5468,233500.0
2013-01-02 11:15:00,19.7,19.7,19.64,19.66,437500.0,14.5542,14.5542,14.5098,14.5246,437500.0
2013-01-02 11:20:00,19.66,19.67,19.63,19.64,287300.0,14.5246,14.532,14.5024,14.5098,287300.0
2013-01-02 11:25:00,19.64,19.67,19.64,19.67,170400.0,14.5098,14.532,14.5098,14.532,170400.0
2013-01-02 11:30:00,19.67,19.68,19.65,19.66,373700.0,14.532,14.5394,14.5172,14.5246,373700.0
2013-01-02 11:35:00,19.66,19.66,19.65,19.65,78800.0,14.5246,14.5246,14.5172,14.5172,78800.0
2013-01-02 11:40:00,19.65,19.66,19.61,19.61,197500.0,14.5172,14.5246,14.4877,14.4877,197500.0
2013-01-02 11:45:00,19.62,19.63,19.6,19.6,385800.0,14.495,14.5024,14.4803,14.4803,385800.0
2013-01-02 11:50:00,19.61,19.62,19.59,19.6,266000.0,14.4877,14.495,14.4729,14.4803,266000.0
2013-01-02 11:55:00,19.59,19.6,19.53,19.56,508200.0,14.4729,14.4803,14.4286,14.4507,508200.0
2013-01-02 12:00:00,19.56,19.6,19.54,19.59,242400.0,14.4507,14.4803,14.4359,14.4729,242400.0
2013-01-02 12:05:00,19.59,19.61,19.59,19.59,146400.0,14.4729,14.4877,14.4729,14.4729,146400.0
2013-01-02 12:10:00,19.6,19.6,19.56,19.56,223400.0,14.4803,14.4803,14.4507,14.4507,223400.0
2013-01-02 12:15:00,19.56,19.61,19.55,19.59,322500.0,14.4507,14.4877,14.4433,14.4729,322500.0
2013-01-02 12:20:00,19.6,19.61,19.57,19.57,307800.0,14.4803,14.4877,14.4581,14.4581,307800.0
2013-01-02 12:25:00,19.57,19.61,19.56,19.59,154300.0,14.4581,14.4877,14.4507,14.4729,154300.0
2013-01-02 12:30:00,19.6,19.61,19.59,19.59,181200.0,14.4803,14.4877,14.4729,14.4729,181200.0
2013-01-02 12:35:00,19.59,19.6,19.57,19.59,68500.0,14.4729,14.4803,14.4581,14.4729,68500.0
2013-01-02 12:40:00,19.6,19.6,19.58,19.6,147500.0,14.4803,14.4803,14.4655,14.4803,147500.0
2013-01-02 12:45:00,19.6,19.6,19.57,19.58,120200.0,14.4803,14.4803,14.4581,14.4655,120200.0
2013-01-02 12:50:00,19.58,19.6,19.58,19.6,73000.0,14.4655,14.4803,14.4655,14.4803,73000.0
2013-01-02 12:55:00,19.6,19.6,19.56,19.59,157800.0,14.4803,14.4803,14.4507,14.4729,157800.0
2013-01-02 13:00:00,19.59,19.6,19.58,19.6,45400.0,14.4729,14.4803,14.4655,14.4803,45400.0
2013-01-02 13:05:00,19.59,19.61,19.59,19.59,101400.0,14.4729,14.4877,14.4729,14.4729,101400.0
2013-01-02 13:10:00,19.6,19.6,19.56,19.56,117400.0,14.4803,14.4803,14.4507,14.4507,117400.0
2013-01-02 13:15:00,19.56,19.58,19.56,19.58,47500.0,14.4507,14.4655,14.4507,14.4655,47500.0
2013-01-02 13:20:00,19.58,19.59,19.57,19.58,88900.0,14.4655,14.4729,14.4581,14.4655,88900.0
2013-01-02 13:25:00,19.58,19.59,19.55,19.57,160300.0,14.4655,14.4729,14.4433,14.4581,160300.0
2013-01-02 13:30:00,19.57,19.57,19.55,19.55,92200.0,14.4581,14.4581,14.4433,14.4433,92200.0
2013-01-02 13:35:00,19.56,19.58,19.55,19.58,142100.0,14.4507,14.4655,14.4433,14.4655,142100.0
2013-01-02 13:40:00,19.57,19.58,19.55,19.55,151100.0,14.4581,14.4655,14.4433,14.4433,151100.0
2013-01-02 13:45:00,19.55,19.55,19.54,19.55,72800.0,14.4433,14.4433,14.4359,14.4433,72800.0
2013-01-02 13:50:00,19.55,19.55,19.52,19.53,75000.0,14.4433,14.4433,14.4212,14.4286,75000.0
2013-01-02 13:55:00,19.53,19.59,19.52,19.57,237000.0,14.4286,14.4729,14.4212,14.4581,237000.0
2013-01-02 14:00:00,19.58,19.59,19.56,19.59,165200.0,14.4655,14.4729,14.4507,14.4729,165200.0
2013-01-02 14:05:00,19.59,19.59,19.55,19.55,80300.0,14.4729,14.4729,14.4433,14.4433,80300.0
2013-01-02 14:10:00,19.55,19.59,19.55,19.57,223000.0,14.4433,14.4729,14.4433,14.4581,223000.0
2013-01-02 14:15:00,19.57,19.59,19.54,19.57,261400.0,14.4581,14.4729,14.4359,14.4581,261400.0
2013-01-02 14:20:00,19.57,19.59,19.56,19.57,79000.0,14.4581,14.4729,14.4507,14.4581,79000.0
2013-01-02 14:25:00,19.57,19.57,19.56,19.56,68600.0,14.4581,14.4581,14.4507,14.4507,68600.0
2013-01-02 14:30:00,19.57,19.57,19.52,19.53,172900.0,14.4581,14.4581,14.4212,14.4286,172900.0
2013-01-02 14:35:00,19.52,19.55,19.51,19.55,108800.0,14.4212,14.4433,14.4138,14.4433,108800.0
2013-01-02 14:40:00,19.55,19.56,19.54,19.56,70200.0,14.4433,14.4507,14.4359,14.4507,70200.0
2013-01-02 14:45:00,19.56,19.6,19.55,19.6,295500.0,14.4507,14.4803,14.4433,14.4803,295500.0
2013-01-02 14:50:00,19.6,19.62,19.59,19.62,350600.0,14.4803,14.495,14.4729,14.495,350600.0
2013-01-02 14:55:00,19.62,19.64,19.6,19.61,265500.0,14.495,14.5098,14.4803,14.4877,265500.0
2013-01-02 15:00:00,19.61,19.63,19.6,19.61,128700.0,14.4877,14.5024,14.4803,14.4877,128700.0
2013-01-02 15:05:00,19.6,19.61,19.6,19.61,88200.0,14.4803,14.4877,14.4803,14.4877,88200.0
2013-01-02 15:10:00,19.61,19.61,19.59,19.6,245700.0,14.4877,14.4877,14.4729,14.4803,245700.0
2013-01-02 15:15:00,19.6,19.62,19.59,19.62,255100.0,14.4803,14.495,14.4729,14.495,255100.0
2013-01-02 15:20:00,19.62,19.62,19.58,19.6,219900.0,14.495,14.495,14.4655,14.4803,219900.0
2013-01-02 15:25:00,19.6,19.62,19.58,19.6,347800.0,14.4803,14.495,14.4655,14.4803,347800.0
2013-01-02 15:30:00,19.6,19.61,19.59,19.6,171700.0,14.4803,14.4877,14.4729,14.4803,171700.0
2013-01-02 15:35:00,19.6,19.62,19.59,19.6,373200.0,14.4803,14.495,14.4729,14.4803,373200.0
2013-01-02 15:40:00,19.6,19.62,19.59,19.59,599700.0,14.4803,14.495,14.4729,14.4729,599700.0
2013-01-02 15:45:00,19.6,19.62,19.58,19.6,776200.0,14.4803,14.495,14.4655,14.4803,776200.0
2013-01-02 15:50:00,19.6,19.64,19.59,19.62,1588100.0,14.4803,14.5098,14.4729,14.495,1588100.0
2013-01-02 15:55:00,19.63,19.65,19.58,19.62,2110600.0,14.5024,14.5172,14.4655,14.495,2110600.0
2013-01-03 09:30:00,19.47,19.6,19.44,19.48,708200.0,14.3842,14.4803,14.3621,14.3916,708200.0
2013-01-03 09:35:00,19.48,19.51,19.42,19.46,314600.0,14.3916,14.4138,14.3473,14.3768,314600.0
2013-01-03 09:40:00,19.46,19.5,19.42,19.5,514100.0,14.3768,14.4064,14.3473,14.4064,514100.0
2013-01-03 09:45:00,19.5,19.55,19.49,19.5,593000.0,14.4064,14.4433,14.399,14.4064,593000.0
2013-01-03 09:50:00,19.5,19.58,19.5,19.54,701100.0,14.4064,14.4655,14.4064,14.4359,701100.0
2013-01-03 09:55:00,19.54,19.57,19.5,19.5,538500.0,14.4359,14.4581,14.4064,14.4064,538500.0
2013-01-03 10:00:00,19.5,19.52,19.45,19.47,580800.0,14.4064,14.4212,14.3695,14.3842,580800.0
2013-01-03 10:05:00,19.48,19.53,19.46,19.52,311200.0,14.3916,14.4286,14.3768,14.4212,311200.0
2013-01-03 10:10:00,19.51,19.54,19.48,19.53,471700.0,14.4138,14.4359,14.3916,14.4286,471700.0
2013-01-03 10:15:00,19.53,19.55,19.5,19.55,506900.0,14.4286,14.4433,14.4064,14.4433,506900.0
2013-01-03 10:20:00,19.55,19.55,19.44,19.45,468600.0,14.4433,14.4433,14.3621,14.3695,468600.0
2013-01-03 10:25:00,19.44,19.44,19.4,19.42,379900.0,14.3621,14.3621,14.3325,14.3473,379900.0
2013-01-03 10:30:00,19.42,19.45,19.41,19.42,326800.0,14.3473,14.3695,14.3399,14.3473,326800.0
2013-01-03 10:35:00,19.42,19.42,19.36,19.37,596200.0,14.3473,14.3473,14.303,14.3104,596200.0
2013-01-03 10:40:00,19.37,19.37,19.34,19.34,246200.0,14.3104,14.3104,14.2882,14.2882,246200.0
2013-01-03 10:45:00,19.35,19.37,19.33,19.34,218100.0,14.2956,14.3104,14.2808,14.2882,218100.0
2013-01-03 10:50:00,19.33,19.4,19.32,19.4,353200.0,14.2808,14.3325,14.2734,14.3325,353200.0
2013-01-03 10:55:00,19.4,19.41,19.38,19.38,482500.0,14.3325,14.3399,14.3177,14.3177,482500.0
2013-01-03 11:00:00,19.38,19.43,19.38,19.4,865200.0,14.3177,14.3547,14.3177,14.3325,865200.0
2013-01-03 11:05:00,19.41,19.46,19.4,19.45,359200.0,14.3399,14.3768,14.3325,14.3695,359200.0
2013-01-03 11:10:00,19.46,19.46,19.43,19.44,163900.0,14.3768,14.3768,14.3547,14.3621,163900.0
2013-01-03 11:15:00,19.43,19.45,19.42,19.44,210700.0,14.3547,14.3695,14.3473,14.3621,210700.0
2013-01-03 11:20:00,19.45,19.46,19.42,19.46,202300.0,14.3695,14.3768,14.3473,14.3768,202300.0
2013-01-03 11:25:00,19.46,19.46,19.42,19.42,209800.0,14.3768,14.3768,14.3473,14.3473,209800.0
2013-01-03 11:30:00,19.42,19.48,19.41,19.48,250900.0,14.3473,14.3916,14.3399,14.3916,250900.0
2013-01-03 11:35:00,19.46,19.49,19.41,19.42,303900.0,14.3768,14.399,14.3399,14.3473,303900.0
2013-01-03 11:40:00,19.42,19.42,19.39,19.42,127700.0,14.3473,14.3473,14.3251,14.3473,127700.0
2013-01-03 11:45:00,19.42,19.42,19.39,19.41,362800.0,14.3473,14.3473,14.3251,14.3399,362800.0
2013-01-03 11:50:00,19.41,19.43,19.4,19.43,179600.0,14.3399,14.3547,14.3325,14.3547,179600.0
2013-01-03 11:55:00,19.43,19.43,19.42,19.43,75900.0,14.3547,14.3547,14.3473,14.3547,75900.0
2013-01-03 12:00:00,19.43,19.43,19.4,19.4,202800.0,14.3547,14.3547,14.3325,14.3325,202800.0
2013-01-03 12:05:00,19.41,19.41,19.39,19.41,392900.0,14.3399,14.3399,14.3251,14.3399,392900.0
2013-01-03 12:10:00,19.4,19.43,19.4,19.42,175400.0,14.3325,14.3547,14.3325,14.3473,175400.0
2013-01-03 12:15:00,19.42,19.46,19.42,19.45,152500.0,14.3473,14.3768,14.3473,14.3695,152500.0
2013-01-03 12:20:00,19.45,19.45,19.42,19.43,235000.0,14.3695,14.3695,14.3473,14.3547,235000.0
2013-01-03 12:25:00,19.43,19.44,19.42,19.44,86100.0,14.3547,14.3621,14.3473,14.3621,86100.0
2013-01-03 12:30:00,19.44,19.44,19.39,19.41,396200.0,14.3621,14.3621,14.3251,14.3399,396200.0
2013-01-03 12:35:00,19.41,19.44,19.4,19.44,196600.0,14.3399,14.3621,14.3325,14.3621,196600.0
2013-01-03 12:40:00,19.44,19.48,19.43,19.48,166500.0,14.3621,14.3916,14.3547,14.3916,166500.0
2013-01-03 12:45:00,19.48,19.48,19.46,19.46,289700.0,14.3916,14.3916,14.3768,14.3768,289700.0
2013-01-03 12:50:00,19.47,19.49,19.46,19.48,214000.0,14.3842,14.399,14.3768,14.3916,214000.0
2013-01-03 12:55:00,19.48,19.48,19.47,19.48,163000.0,14.3916,14.3916,14.3842,14.3916,163000.0
2013-01-03 13:00:00,19.48,19.51,19.48,19.5,235600.0,14.3916,14.4138,14.3916,14.4064,235600.0
2013-01-03 13:05:00,19.51,19.52,19.5,19.5,212900.0,14.4138,14.4212,14.4064,14.4064,212900.0
2013-01-03 13:10:00,19.5,19.51,19.5,19.5,137900.0,14.4064,14.4138,14.4064,14.4064,137900.0
2013-01-03 13:15:00,19.5,19.52,19.5,19.52,345200.0,14.4064,14.4212,14.4064,14.4212,345200.0
2013-01-03 13:20:00,19.51,19.52,19.5,19.52,303100.0,14.4138,14.4212,14.4064,14.4212,303100.0
2013-01-03 13:25:00,19.52,19.54,19.51,19.53,111100.0,14.4212,14.4359,14.4138,14.4286,111100.0
2013-01-03 13:30:00,19.54,19.54,19.51,19.52,307700.0,14.4359,14.4359,14.4138,14.4212,307700.0
2013-01-03 13:35:00,19.52,19.54,19.51,19.54,128900.0,14.4212,14.4359,14.4138,14.4359,128900.0
2013-01-03 13:40:00,19.54,19.55,19.52,19.53,91600.0,14.4359,14.4433,14.4212,14.4286,91600.0
2013-01-03 13:45:00,19.53,19.53,19.52,19.52,60300.0,14.4286,14.4286,14.4212,14.4212,60300.0
2013-01-03 13:50:00,19.53,19.53,19.52,19.53,78100.0,14.4286,14.4286,14.4212,14.4286,78100.0
2013-01-03 13:55:00,19.52,19.53,19.52,19.52,59500.0,14.4212,14.4286,14.4212,14.4212,59500.0
2013-01-03 14:00:00,19.52,19.53,19.44,19.48,319300.0,14.4212,14.4286,14.3621,14.3916,319300.0
2013-01-03 14:05:00,19.47,19.48,19.41,19.46,494600.0,14.3842,14.3916,14.3399,14.3768,494600.0
2013-01-03 14:10:00,19.45,19.47,19.41,19.46,287900.0,14.3695,14.3842,14.3399,14.3768,287900.0
2013-01-03 14:15:00,19.46,19.46,19.43,19.44,149000.0,14.3768,14.3768,14.3547,14.3621,149000.0
2013-01-03 14:20:00,19.44,19.45,19.41,19.42,271900.0,14.3621,14.3695,14.3399,14.3473,271900.0
2013-01-03 14:25:00,19.42,19.52,19.41,19.5,902000.0,14.3473,14.4212,14.3399,14.4064,902000.0
2013-01-03 14:30:00,19.51,19.54,19.5,19.53,403700.0,14.4138,14.4359,14.4064,14.4286,403700.0
2013-01-03 14:35:00,19.53,19.56,19.5,19.51,351600.0,14.4286,14.4507,14.4064,14.4138,351600.0
2013-01-03 14:40:00,19.52,19.55,19.51,19.54,144700.0,14.4212,14.4433,14.4138,14.4359,144700.0
2013-01-03 14:45:00,19.54,19.54,19.5,19.53,455200.0,14.4359,14.4359,14.4064,14.4286,455200.0
2013-01-03 14:50:00,19.53,19.54,19.52,19.52,193700.0,14.4286,14.4359,14.4212,14.4212,193700.0
2013-01-03 14:55:00,19.51,19.54,19.5,19.5,172400.0,14.4138,14.4359,14.4064,14.4064,172400.0
2013-01-03 15:00:00,19.51,19.53,19.5,19.52,234200.0,14.4138,14.4286,14.4064,14.4212,234200.0
2013-01-03 15:05:00,19.52,19.53,19.52,19.53,75200.0,14.4212,14.4286,14.4212,14.4286,75200.0
2013-01-03 15:10:00,19.53,19.53,19.5,19.5,229800.0,14.4286,14.4286,14.4064,14.4064,229800.0
2013-01-03 15:15:00,19.51,19.51,19.5,19.51,323300.0,14.4138,14.4138,14.4064,14.4138,323300.0
2013-01-03 15:20:00,19.5,19.53,19.5,19.53,720100.0,14.4064,14.4286,14.4064,14.4286,720100.0
2013-01-03 15:25:00,19.53,19.54,19.51,19.53,287200.0,14.4286,14.4359,14.4138,14.4286,287200.0
2013-01-03 15:30:00,19.53,19.53,19.5,19.52,450800.0,14.4286,14.4286,14.4064,14.4212,450800.0
2013-01-03 15:35:00,19.51,19.55,19.5,19.55,447800.0,14.4138,14.4433,14.4064,14.4433,447800.0
2013-01-03 15:40:00,19.55,19.61,19.54,19.57,727700.0,14.4433,14.4877,14.4359,14.4581,727700.0
2013-01-03 15:45:00,19.57,19.61,19.56,19.61,779300.0,14.4581,14.4877,14.4507,14.4877,779300.0
2013-01-03 15:50:00,19.6,19.61,19.58,19.58,925400.0,14.4803,14.4877,14.4655,14.4655,925400.0
2013-01-03 15:55:00,19.58,19.61,19.57,19.59,1470700.0,14.4655,14.4877,14.4581,14.4729,1470700.0
2013-01-04 09:30:00,19.68,19.7,19.58,19.67,638400.0,14.5394,14.5542,14.4655,14.532,638400.0
2013-01-04 09:35:00,19.67,19.68,19.6,19.64,229300.0,14.532,14.5394,14.4803,14.5098,229300.0
2013-01-04 09:40:00,19.64,19.74,19.64,19.72,271700.0,14.5098,14.5837,14.5098,14.5689,271700.0
2013-01-04 09:45:00,19.72,19.77,19.69,19.77,306200.0,14.5689,14.6059,14.5468,14.6059,306200.0
2013-01-04 09:50:00,19.77,19.77,19.7,19.73,422200.0,14.6059,14.6059,14.5542,14.5763,422200.0
2013-01-04 09:55:00,19.73,19.75,19.69,19.71,269600.0,14.5763,14.5911,14.5468,14.5615,269600.0
2013-01-04 10:00:00,19.72,19.74,19.64,19.66,466100.0,14.5689,14.5837,14.5098,14.5246,466100.0
2013-01-04 10:05:00,19.67,19.68,19.65,19.66,242700.0,14.532,14.5394,14.5172,14.5246,242700.0
2013-01-04 10:10:00,19.66,19.73,19.65,19.71,406900.0,14.5246,14.5763,14.5172,14.5615,406900.0
2013-01-04 10:15:00,19.71,19.76,19.68,19.74,597300.0,14.5615,14.5985,14.5394,14.5837,597300.0
2013-01-04 10:20:00,19.75,19.8,19.74,19.78,397000.0,14.5911,14.628,14.5837,14.6133,397000.0
2013-01-04 10:25:00,19.78,19.84,19.77,19.83,368800.0,14.6133,14.6576,14.6059,14.6502,368800.0
2013-01-04 10:30:00,19.82,19.84,19.76,19.78,348200.0,14.6428,14.6576,14.5985,14.6133,348200.0
2013-01-04 10:35:00,19.78,19.79,19.76,19.78,199100.0,14.6133,14.6206,14.5985,14.6133,199100.0
2013-01-04 10:40:00,19.78,19.79,19.75,19.75,409800.0,14.6133,14.6206,14.5911,14.5911,409800.0
2013-01-04 10:45:00,19.75,19.79,19.73,19.79,416000.0,14.5911,14.6206,14.5763,14.6206,416000.0
2013-01-04 10:50:00,19.78,19.79,19.74,19.76,261900.0,14.6133,14.6206,14.5837,14.5985,261900.0
2013-01-04 10:55:00,19.75,19.77,19.73,19.74,385900.0,14.5911,14.6059,14.5763,14.5837,385900.0
2013-01-04 11:00:00,19.75,19.77,19.74,19.76,535900.0,14.5911,14.6059,14.5837,14.5985,535900.0
2013-01-04 11:05:00,19.76,19.77,19.73,19.76,213100.0,14.5985,14.6059,14.5763,14.5985,213100.0
2013-01-04 11:10:00,19.77,19.8,19.74,19.79,448900.0,14.6059,14.628,14.5837,14.6206,448900.0
2013-01-04 11:15:00,19.79,19.82,19.78,19.78,428500.0,14.6206,14.6428,14.6133,14.6133,428500.0
2013-01-04 11:20:00,19.78,19.8,19.74,19.76,537600.0,14.6133,14.628,14.5837,14.5985,537600.0
2013-01-04 11:25:00,19.77,19.77,19.73,19.74,185700.0,14.6059,14.6059,14.5763,14.5837,185700.0
2013-01-04 11:30:00,19.74,19.76,19.72,19.76,261600.0,14.5837,14.5985,14.5689,14.5985,261600.0
2013-01-04 11:35:00,19.76,19.79,19.73,19.78,366300.0,14.5985,14.6206,14.5763,14.6133,366300.0
2013-01-04 11:40:00,19.78,19.83,19.76,19.8,428200.0,14.6133,14.6502,14.5985,14.628,428200.0
2013-01-04 11:45:00,19.81,19.82,19.79,19.8,309600.0,14.6354,14.6428,14.6206,14.628,309600.0
2013-01-04 11:50:00,19.8,19.81,19.78,19.81,236200.0,14.628,14.6354,14.6133,14.6354,236200.0
2013-01-04 11:55:00,19.81,19.81,19.76,19.76,481000.0,14.6354,14.6354,14.5985,14.5985,481000.0
2013-01-04 12:00:00,19.77,19.79,19.76,19.79,401100.0,14.6059,14.6206,14.5985,14.6206,401100.0
2013-01-04 12:05:00,19.79,19.81,19.77,19.8,243600.0,14.6206,14.6354,14.6059,14.628,243600.0
2013-01-04 12:10:00,19.8,19.84,19.79,19.84,220500.0,14.628,14.6576,14.6206,14.6576,220500.0
2013-01-04 12:15:00,19.84,19.84,19.82,19.82,92300.0,14.6576,14.6576,14.6428,14.6428,92300.0
2013-01-04 12:20:00,19.82,19.83,19.8,19.8,207500.0,14.6428,14.6502,14.628,14.628,207500.0
2013-01-04 12:25:00,19.8,19.81,19.78,19.79,140000.0,14.628,14.6354,14.6133,14.6206,140000.0
2013-01-04 12:30:00,19.78,19.81,19.77,19.81,235900.0,14.6133,14.6354,14.6059,14.6354,235900.0
2013-01-04 12:35:00,19.8,19.84,19.8,19.84,204600.0,14.628,14.6576,14.628,14.6576,204600.0
2013-01-04 12:40:00,19.84,19.9,19.83,19.9,406700.0,14.6576,14.7019,14.6502,14.7019,406700.0
2013-01-04 12:45:00,19.9,19.94,19.88,19.89,353300.0,14.7019,14.7315,14.6871,14.6945,353300.0
2013-01-04 12:50:00,19.89,19.93,19.88,19.93,251700.0,14.6945,14.7241,14.6871,14.7241,251700.0
2013-01-04 12:55:00,19.93,19.94,19.91,19.93,264900.0,14.7241,14.7315,14.7093,14.7241,264900.0
2013-01-04 13:00:00,19.93,19.96,19.92,19.96,252800.0,14.7241,14.7462,14.7167,14.7462,252800.0
2013-01-04 13:05:00,19.95,19.96,19.94,19.94,182300.0,14.7388,14.7462,14.7315,14.7315,182300.0
2013-01-04 13:10:00,19.95,19.95,19.93,19.94,104800.0,14.7388,14.7388,14.7241,14.7315,104800.0
2013-01-04 13:15:00,19.93,19.94,19.93,19.94,112600.0,14.7241,14.7315,14.7241,14.7315,112600.0
2013-01-04 13:20:00,19.94,19.94,19.93,19.94,97600.0,14.7315,14.7315,14.7241,14.7315,97600.0
2013-01-04 13:25:00,19.93,19.99,19.93,19.98,291300.0,14.7241,14.7684,14.7241,14.761,291300.0
2013-01-04 13:30:00,19.98,19.99,19.97,19.99,254600.0,14.761,14.7684,14.7536,14.7684,254600.0
2013-01-04 13:35:00,19.99,19.99,19.93,19.94,237900.0,14.7684,14.7684,14.7241,14.7315,237900.0
2013-01-04 13:40:00,19.94,19.94,19.93,19.94,107400.0,14.7315,14.7315,14.7241,14.7315,107400.0
2013-01-04 13:45:00,19.94,19.94,19.93,19.94,78600.0,14.7315,14.7315,14.7241,14.7315,78600.0
2013-01-04 13:50:00,19.94,19.98,19.91,19.98,356600.0,14.7315,14.761,14.7093,14.761,356600.0
2013-01-04 13:55:00,19.98,19.98,19.95,19.95,125000.0,14.761,14.761,14.7388,14.7388,125000.0
2013-01-04 14:00:00,19.96,19.96,19.93,19.94,191300.0,14.7462,14.7462,14.7241,14.7315,191300.0
2013-01-04 14:05:00,19.94,19.98,19.94,19.98,381300.0,14.7315,14.761,14.7315,14.761,381300.0
2013-01-04 14:10:00,19.98,19.99,19.97,19.99,294400.0,14.761,14.7684,14.7536,14.7684,294400.0
2013-01-04 14:15:00,19.99,20.0,19.98,20.0,184200.0,14.7684,14.7758,14.761,14.7758,184200.0
2013-01-04 14:20:00,20.0,20.02,19.99,20.02,324000.0,14.7758,14.7906,14.7684,14.7906,324000.0
2013-01-04 14:25:00,20.02,20.02,20.01,20.01,149000.0,14.7906,14.7906,14.7832,14.7832,149000.0
2013-01-04 14:30:00,20.01,20.04,20.0,20.04,274700.0,14.7832,14.8053,14.7758,14.8053,274700.0
2013-01-04 14:35:00,20.04,20.04,20.02,20.02,99000.0,14.8053,14.8053,14.7906,14.7906,99000.0
2013-01-04 14:40:00,20.03,20.03,20.0,20.01,160900.0,14.798,14.798,14.7758,14.7832,160900.0
2013-01-04 14:45:00,20.01,20.01,20.0,20.01,159800.0,14.7832,14.7832,14.7758,14.7832,159800.0
2013-01-04 14:50:00,20.01,20.04,20.0,20.04,310700.0,14.7832,14.8053,14.7758,14.8053,310700.0
2013-01-04 14:55:00,20.04,20.06,20.03,20.06,193600.0,14.8053,14.8201,14.798,14.8201,193600.0
2013-01-04 15:00:00,20.06,20.08,20.01,20.04,491800.0,14.8201,14.8349,14.7832,14.8053,491800.0
2013-01-04 15:05:00,20.04,20.05,20.02,20.02,591000.0,14.8053,14.8127,14.7906,14.7906,591000.0
2013-01-04 15:10:00,20.02,20.08,20.02,20.05,435700.0,14.7906,14.8349,14.7906,14.8127,435700.0
2013-01-04 15:15:00,20.05,20.06,20.01,20.01,1101900.0,14.8127,14.8201,14.7832,14.7832,1101900.0
2013-01-04 15:20:00,20.01,20.1,20.01,20.1,732100.0,14.7832,14.8497,14.7832,14.8497,732100.0
2013-01-04 15:25:00,20.09,20.11,20.07,20.09,389000.0,14.8423,14.8571,14.8275,14.8423,389000.0
2013-01-04 15:30:00,20.1,20.12,20.07,20.11,433400.0,14.8497,14.8644,14.8275,14.8571,433400.0
2013-01-04 15:35:00,20.12,20.16,20.11,20.15,517500.0,14.8644,14.894,14.8571,14.8866,517500.0
2013-01-04 15:40:00,20.16,20.17,20.14,20.15,520300.0,14.894,14.9014,14.8792,14.8866,520300.0
2013-01-04 15:45:00,20.16,20.19,20.12,20.19,758400.0,14.894,14.9162,14.8644,14.9162,758400.0
2013-01-04 15:50:00,20.19,20.25,20.18,20.23,1297600.0,14.9162,14.9605,14.9088,14.9457,1297600.0
2013-01-04 15:55:00,20.22,20.23,20.17,20.19,1924800.0,14.9383,14.9457,14.9014,14.9162,1924800.0
2013-01-07 09:30:00,20.02,20.09,19.95,20.07,886100.0,14.7906,14.8423,14.7388,14.8275,886100.0
2013-01-07 09:35:00,20.07,20.07,19.99,20.0,373300.0,14.8275,14.8275,14.7684,14.7758,373300.0
2013-01-07 09:40:00,20.01,20.08,19.99,20.05,420200.0,14.7832,14.8349,14.7684,14.8127,420200.0
2013-01-07 09:45:00,20.05,20.08,20.03,20.07,470600.0,14.8127,14.8349,14.798,14.8275,470600.0
2013-01-07 09:50:00,20.08,20.08,20.01,20.05,435700.0,14.8349,14.8349,14.7832,14.8127,435700.0
2013-01-07 09:55:00,20.07,20.13,20.05,20.12,465300.0,14.8275,14.8718,14.8127,14.8644,465300.0
2013-01-07 10:00:00,20.12,20.13,20.07,20.08,336200.0,14.8644,14.8718,14.8275,14.8349,336200.0
2013-01-07 10:05:00,20.07,20.07,20.01,20.03,385900.0,14.8275,14.8275,14.7832,14.798,385900.0
2013-01-07 10:10:00,20.03,20.05,19.95,20.0,676900.0,14.798,14.8127,14.7388,14.7758,676900.0
2013-01-07 10:15:00,20.0,20.0,19.96,19.98,202100.0,14.7758,14.7758,14.7462,14.761,202100.0
2013-01-07 10:20:00,19.98,20.01,19.97,19.99,330800.0,14.761,14.7832,14.7536,14.7684,330800.0
2013-01-07 10:25:00,19.99,20.01,19.96,20.0,312500.0,14.7684,14.7832,14.7462,14.7758,312500.0
2013-01-07 10:30:00,20.0,20.01,19.99,19.99,119300.0,14.7758,14.7832,14.7684,14.7684,119300.0
2013-01-07 10:35:00,20.0,20.0,19.88,19.88,317300.0,14.7758,14.7758,14.6871,14.6871,317300.0
2013-01-07 10:40:00,19.89,19.91,19.85,19.91,429100.0,14.6945,14.7093,14.665,14.7093,429100.0
2013-01-07 10:45:00,19.9,19.91,19.85,19.88,418000.0,14.7019,14.7093,14.665,14.6871,418000.0
2013-01-07 10:50:00,19.88,19.88,19.8,19.82,343500.0,14.6871,14.6871,14.628,14.6428,343500.0
2013-01-07 10:55:00,19.82,19.86,19.81,19.86,115600.0,14.6428,14.6724,14.6354,14.6724,115600.0
2013-01-07 11:00:00,19.86,19.89,19.85,19.85,383900.0,14.6724,14.6945,14.665,14.665,383900.0
2013-01-07 11:05:00,19.86,19.88,19.83,19.86,251200.0,14.6724,14.6871,14.6502,14.6724,251200.0
2013-01-07 11:10:00,19.85,19.9,19.83,19.89,225500.0,14.665,14.7019,14.6502,14.6945,225500.0
2013-01-07 11:15:00,19.9,19.95,19.89,19.94,231900.0,14.7019,14.7388,14.6945,14.7315,231900.0
2013-01-07 11:20:00,19.95,19.95,19.88,19.88,177800.0,14.7388,14.7388,14.6871,14.6871,177800.0
2013-01-07 11:25:00,19.89,19.9,19.84,19.84,146800.0,14.6945,14.7019,14.6576,14.6576,146800.0
2013-01-07 11:30:00,19.84,19.85,19.81,19.81,238900.0,14.6576,14.665,14.6354,14.6354,238900.0
2013-01-07 11:35:00,19.81,19.82,19.8,19.8,220200.0,14.6354,14.6428,14.628,14.628,220200.0
2013-01-07 11:40:00,19.8,19.81,19.79,19.79,103500.0,14.628,14.6354,14.6206,14.6206,103500.0
2013-01-07 11:45:00,19.79,19.8,19.75,19.75,168200.0,14.6206,14.628,14.5911,14.5911,168200.0
2013-01-07 11:50:00,19.75,19.76,19.69,19.69,257500.0,14.5911,14.5985,14.5468,14.5468,257500.0
2013-01-07 11:55:00,19.69,19.76,19.69,19.7,315500.0,14.5468,14.5985,14.5468,14.5542,315500.0
2013-01-07 12:00:00,19.7,19.75,19.68,19.73,287700.0,14.5542,14.5911,14.5394,14.5763,287700.0
2013-01-07 12:05:00,19.73,19.73,19.7,19.71,219800.0,14.5763,14.5763,14.5542,14.5615,219800.0
2013-01-07 12:10:00,19.71,19.72,19.69,19.71,391400.0,14.5615,14.5689,14.5468,14.5615,391400.0
2013-01-07 12:15:00,19.7,19.76,19.7,19.74,208400.0,14.5542,14.5985,14.5542,14.5837,208400.0
2013-01-07 12:20:00,19.75,19.75,19.71,19.71,124900.0,14.5911,14.5911,14.5615,14.5615,124900.0
2013-01-07 12:25:00,19.71,19.75,19.7,19.75,202700.0,14.5615,14.5911,14.5542,14.5911,202700.0
2013-01-07 12:30:00,19.75,19.78,19.74,19.77,97100.0,14.5911,14.6133,14.5837,14.6059,97100.0
2013-01-07 12:35:00,19.77,19.8,19.76,19.8,47200.0,14.6059,14.628,14.5985,14.628,47200.0
2013-01-07 12:40:00,19.79,19.8,19.79,19.8,285200.0,14.6206,14.628,14.6206,14.628,285200.0
2013-01-07 12:45:00,19.8,19.8,19.79,19.79,32600.0,14.628,14.628,14.6206,14.6206,32600.0
2013-01-07 12:50:00,19.8,19.8,19.76,19.77,405500.0,14.628,14.628,14.5985,14.6059,405500.0
2013-01-07 12:55:00,19.78,19.78,19.73,19.74,140000.0,14.6133,14.6133,14.5763,14.5837,140000.0
2013-01-07 13:00:00,19.75,19.77,19.75,19.75,66600.0,14.5911,14.6059,14.5911,14.5911,66600.0
2013-01-07 13:05:00,19.76,19.77,19.74,19.74,131600.0,14.5985,14.6059,14.5837,14.5837,131600.0
2013-01-07 13:10:00,19.75,19.75,19.74,19.75,38100.0,14.5911,14.5911,14.5837,14.5911,38100.0
2013-01-07 13:15:00,19.74,19.76,19.71,19.75,161400.0,14.5837,14.5985,14.5615,14.5911,161400.0
2013-01-07 13:20:00,19.75,19.76,19.73,19.73,126600.0,14.5911,14.5985,14.5763,14.5763,126600.0
2013-01-07 13:25:00,19.74,19.74,19.72,19.73,60500.0,14.5837,14.5837,14.5689,14.5763,60500.0
2013-01-07 13:30:00,19.73,19.73,19.7,19.71,107500.0,14.5763,14.5763,14.5542,14.5615,107500.0
2013-01-07 13:35:00,19.71,19.71,19.69,19.7,91100.0,14.5615,14.5615,14.5468,14.5542,91100.0
2013-01-07 13:40:00,19.7,19.71,19.68,19.68,166400.0,14.5542,14.5615,14.5394,14.5394,166400.0
2013-01-07 13:45:00,19.68,19.69,19.67,19.69,91300.0,14.5394,14.5468,14.532,14.5468,91300.0
2013-01-07 13:50:00,19.69,19.72,19.68,19.72,88700.0,14.5468,14.5689,14.5394,14.5689,88700.0
2013-01-07 13:55:00,19.72,19.72,19.71,19.71,17700.0,14.5689,14.5689,14.5615,14.5615,17700.0
2013-01-07 14:00:00,19.72,19.77,19.71,19.77,179900.0,14.5689,14.6059,14.5615,14.6059,179900.0
2013-01-07 14:05:00,19.77,19.8,19.76,19.78,142900.0,14.6059,14.628,14.5985,14.6133,142900.0
2013-01-07 14:10:00,19.79,19.8,19.78,19.78,151000.0,14.6206,14.628,14.6133,14.6133,151000.0
2013-01-07 14:15:00,19.78,19.8,19.77,19.79,158300.0,14.6133,14.628,14.6059,14.6206,158300.0
2013-01-07 14:20:00,19.79,19.8,19.77,19.77,84900.0,14.6206,14.628,14.6059,14.6059,84900.0
2013-01-07 14:25:00,19.78,19.8,19.77,19.79,84500.0,14.6133,14.628,14.6059,14.6206,84500.0
2013-01-07 14:30:00,19.8,19.8,19.78,19.78,139300.0,14.628,14.628,14.6133,14.6133,139300.0
2013-01-07 14:35:00,19.78,19.79,19.78,19.79,24000.0,14.6133,14.6206,14.6133,14.6206,24000.0
2013-01-07 14:40:00,19.79,19.8,19.78,19.8,153600.0,14.6206,14.628,14.6133,14.628,153600.0
2013-01-07 14:45:00,19.8,19.82,19.78,19.8,241500.0,14.628,14.6428,14.6133,14.628,241500.0
2013-01-07 14:50:00,19.79,19.82,19.79,19.81,189000.0,14.6206,14.6428,14.6206,14.6354,189000.0
2013-01-07 14:55:00,19.81,19.83,19.79,19.8,195400.0,14.6354,14.6502,14.6206,14.628,195400.0
2013-01-07 15:00:00,19.81,19.81,19.79,19.8,172400.0,14.6354,14.6354,14.6206,14.628,172400.0
2013-01-07 15:05:00,19.8,19.81,19.79,19.79,142000.0,14.628,14.6354,14.6206,14.6206,142000.0
2013-01-07 15:10:00,19.8,19.81,19.79,19.8,223800.0,14.628,14.6354,14.6206,14.628,223800.0
2013-01-07 15:15:00,19.8,19.82,19.79,19.8,291100.0,14.628,14.6428,14.6206,14.628,291100.0
2013-01-07 15:20:00,19.8,19.81,19.79,19.8,234600.0,14.628,14.6354,14.6206,14.628,234600.0
2013-01-07 15:25:00,19.81,19.84,19.8,19.8,382100.0,14.6354,14.6576,14.628,14.628,382100.0
2013-01-07 15:30:00,19.81,19.85,19.8,19.82,396300.0,14.6354,14.665,14.628,14.6428,396300.0
2013-01-07 15:35:00,19.82,19.85,19.78,19.78,745200.0,14.6428,14.665,14.6133,14.6133,745200.0
2013-01-07 15:40:00,19.79,19.81,19.78,19.78,358600.0,14.6206,14.6354,14.6133,14.6133,358600.0
2013-01-07 15:45:00,19.78,19.82,19.78,19.78,372600.0,14.6133,14.6428,14.6133,14.6133,372600.0
2013-01-07 15:50:00,19.79,19.8,19.78,19.78,328400.0,14.6206,14.628,14.6133,14.6133,328400.0
2013-01-07 15:55:00,19.78,19.8,19.78,19.79,593900.0,14.6133,14.628,14.6133,14.6206,593900.0
2013-01-08 09:30:00,19.72,19.78,19.67,19.67,355400.0,14.5689,14.6133,14.532,14.532,355400.0
2013-01-08 09:35:00,19.67,19.7,19.66,19.69,190000.0,14.532,14.5542,14.5246,14.5468,190000.0
2013-01-08 09:40:00,19.69,19.7,19.6,19.65,385300.0,14.5468,14.5542,14.4803,14.5172,385300.0
2013-01-08 09:45:00,19.65,19.67,19.62,19.62,288000.0,14.5172,14.532,14.495,14.495,288000.0
2013-01-08 09:50:00,19.62,19.71,19.62,19.7,757100.0,14.495,14.5615,14.495,14.5542,757100.0
2013-01-08 09:55:00,19.7,19.7,19.68,19.69,240000.0,14.5542,14.5542,14.5394,14.5468,240000.0
2013-01-08 10:00:00,19.68,19.71,19.65,19.67,487400.0,14.5394,14.5615,14.5172,14.532,487400.0
2013-01-08 10:05:00,19.68,19.7,19.63,19.67,182100.0,14.5394,14.5542,14.5024,14.532,182100.0
2013-01-08 10:10:00,19.66,19.7,19.62,19.64,387100.0,14.5246,14.5542,14.495,14.5098,387100.0
2013-01-08 10:15:00,19.64,19.67,19.63,19.66,365400.0,14.5098,14.532,14.5024,14.5246,365400.0
2013-01-08 10:20:00,19.66,19.69,19.65,19.68,191700.0,14.5246,14.5468,14.5172,14.5394,191700.0
2013-01-08 10:25:00,19.68,19.7,19.67,19.7,186200.0,14.5394,14.5542,14.532,14.5542,186200.0
2013-01-08 10:30:00,19.7,19.71,19.66,19.7,615000.0,14.5542,14.5615,14.5246,14.5542,615000.0
2013-01-08 10:35:00,19.7,19.7,19.61,19.62,259100.0,14.5542,14.5542,14.4877,14.495,259100.0
2013-01-08 10:40:00,19.61,19.65,19.6,19.63,268300.0,14.4877,14.5172,14.4803,14.5024,268300.0
2013-01-08 10:45:00,19.63,19.64,19.61,19.62,79500.0,14.5024,14.5098,14.4877,14.495,79500.0
2013-01-08 10:50:00,19.62,19.63,19.59,19.59,95600.0,14.495,14.5024,14.4729,14.4729,95600.0
2013-01-08 10:55:00,19.6,19.62,19.59,19.61,126900.0,14.4803,14.495,14.4729,14.4877,126900.0
2013-01-08 11:00:00,19.62,19.64,19.6,19.61,190200.0,14.495,14.5098,14.4803,14.4877,190200.0
2013-01-08 11:05:00,19.62,19.67,19.62,19.65,354600.0,14.495,14.532,14.495,14.5172,354600.0
2013-01-08 11:10:00,19.65,19.66,19.64,19.66,51900.0,14.5172,14.5246,14.5098,14.5246,51900.0
2013-01-08 11:15:00,19.66,19.66,19.64,19.66,176300.0,14.5246,14.5246,14.5098,14.5246,176300.0
2013-01-08 11:20:00,19.66,19.72,19.64,19.71,387900.0,14.5246,14.5689,14.5098,14.5615,387900.0
2013-01-08 11:25:00,19.72,19.74,19.69,19.7,254200.0,14.5689,14.5837,14.5468,14.5542,254200.0
2013-01-08 11:30:00,19.7,19.71,19.67,19.7,169500.0,14.5542,14.5615,14.532,14.5542,169500.0
2013-01-08 11:35:00,19.7,19.71,19.67,19.7,172200.0,14.5542,14.5615,14.532,14.5542,172200.0
2013-01-08 11:40:00,19.7,19.71,19.69,19.69,86100.0,14.5542,14.5615,14.5468,14.5468,86100.0
2013-01-08 11:45:00,19.7,19.7,19.69,19.7,43400.0,14.5542,14.5542,14.5468,14.5542,43400.0
2013-01-08 11:50:00,19.7,19.72,19.68,19.71,752100.0,14.5542,14.5689,14.5394,14.5615,752100.0
2013-01-08 11:55:00,19.71,19.75,19.71,19.71,134100.0,14.5615,14.5911,14.5615,14.5615,134100.0
2013-01-08 12:00:00,19.71,19.73,19.71,19.73,41100.0,14.5615,14.5763,14.5615,14.5763,41100.0
2013-01-08 12:05:00,19.73,19.73,19.72,19.73,23100.0,14.5763,14.5763,14.5689,14.5763,23100.0
2013-01-08 12:10:00,19.73,19.75,19.72,19.75,196700.0,14.5763,14.5911,14.5689,14.5911,196700.0
2013-01-08 12:15:00,19.74,19.79,19.73,19.78,189200.0,14.5837,14.6206,14.5763,14.6133,189200.0
2013-01-08 12:20:00,19.79,19.79,19.77,19.77,103700.0,14.6206,14.6206,14.6059,14.6059,103700.0
2013-01-08 12:25:00,19.78,19.78,19.74,19.76,373100.0,14.6133,14.6133,14.5837,14.5985,373100.0
2013-01-08 12:30:00,19.76,19.79,19.75,19.76,140000.0,14.5985,14.6206,14.5911,14.5985,140000.0
2013-01-08 12:35:00,19.76,19.77,19.73,19.73,101600.0,14.5985,14.6059,14.5763,14.5763,101600.0
2013-01-08 12:40:00,19.73,19.76,19.73,19.76,105800.0,14.5763,14.5985,14.5763,14.5985,105800.0
2013-01-08 12:45:00,19.76,19.76,19.72,19.73,99000.0,14.5985,14.5985,14.5689,14.5763,99000.0
2013-01-08 12:50:00,19.73,19.73,19.71,19.73,72800.0,14.5763,14.5763,14.5615,14.5763,72800.0
2013-01-08 12:55:00,19.72,19.73,19.7,19.71,79700.0,14.5689,14.5763,14.5542,14.5615,79700.0
2013-01-08 13:00:00,19.72,19.72,19.71,19.72,105700.0,14.5689,14.5689,14.5615,14.5689,105700.0
2013-01-08 13:05:00,19.72,19.75,19.71,19.74,555800.0,14.5689,14.5911,14.5615,14.5837,555800.0
2013-01-08 13:10:00,19.74,19.74,19.73,19.74,86000.0,14.5837,14.5837,14.5763,14.5837,86000.0
2013-01-08 13:15:00,19.73,19.79,19.73,19.75,174700.0,14.5763,14.6206,14.5763,14.5911,174700.0
2013-01-08 13:20:00,19.75,19.76,19.72,19.73,60400.0,14.5911,14.5985,14.5689,14.5763,60400.0
2013-01-08 13:25:00,19.72,19.73,19.71,19.72,115400.0,14.5689,14.5763,14.5615,14.5689,115400.0
2013-01-08 13:30:00,19.73,19.77,19.72,19.75,141900.0,14.5763,14.6059,14.5689,14.5911,141900.0
2013-01-08 13:35:00,19.76,19.76,19.74,19.74,35400.0,14.5985,14.5985,14.5837,14.5837,35400.0
2013-01-08 13:40:00,19.74,19.75,19.74,19.74,10100.0,14.5837,14.5911,14.5837,14.5837,10100.0
2013-01-08 13:45:00,19.74,19.75,19.73,19.73,49500.0,14.5837,14.5911,14.5763,14.5763,49500.0
2013-01-08 13:50:00,19.74,19.74,19.71,19.73,158700.0,14.5837,14.5837,14.5615,14.5763,158700.0
2013-01-08 13:55:00,19.72,19.74,19.71,19.72,793100.0,14.5689,14.5837,14.5615,14.5689,793100.0
2013-01-08 14:00:00,19.73,19.75,19.72,19.73,265400.0,14.5763,14.5911,14.5689,14.5763,265400.0
2013-01-08 14:05:00,19.73,19.74,19.71,19.72,350700.0,14.5763,14.5837,14.5615,14.5689,350700.0
2013-01-08 14:10:00,19.72,19.77,19.72,19.74,596600.0,14.5689,14.6059,14.5689,14.5837,596600.0
2013-01-08 14:15:00,19.75,19.75,19.7,19.7,99900.0,14.5911,14.5911,14.5542,14.5542,99900.0
2013-01-08 14:20:00,19.71,19.73,19.7,19.72,92800.0,14.5615,14.5763,14.5542,14.5689,92800.0
2013-01-08 14:25:00,19.72,19.73,19.72,19.72,22200.0,14.5689,14.5763,14.5689,14.5689,22200.0
2013-01-08 14:30:00,19.72,19.73,19.71,19.73,239700.0,14.5689,14.5763,14.5615,14.5763,239700.0
2013-01-08 14:35:00,19.73,19.76,19.72,19.75,148500.0,14.5763,14.5985,14.5689,14.5911,148500.0
2013-01-08 14:40:00,19.75,19.76,19.72,19.75,164700.0,14.5911,14.5985,14.5689,14.5911,164700.0
2013-01-08 14:45:00,19.75,19.76,19.74,19.76,77400.0,14.5911,14.5985,14.5837,14.5985,77400.0
2013-01-08 14:50:00,19.76,19.78,19.75,19.76,830200.0,14.5985,14.6133,14.5911,14.5985,830200.0
2013-01-08 14:55:00,19.77,19.77,19.75,19.77,70100.0,14.6059,14.6059,14.5911,14.6059,70100.0
2013-01-08 15:00:00,19.77,19.78,19.76,19.78,176600.0,14.6059,14.6133,14.5985,14.6133,176600.0
2013-01-08 15:05:00,19.78,19.78,19.74,19.76,306600.0,14.6133,14.6133,14.5837,14.5985,306600.0
2013-01-08 15:10:00,19.76,19.79,19.76,19.79,172300.0,14.5985,14.6206,14.5985,14.6206,172300.0
2013-01-08 15:15:00,19.78,19.79,19.73,19.75,301700.0,14.6133,14.6206,14.5763,14.5911,301700.0
2013-01-08 15:20:00,19.76,19.77,19.73,19.74,218200.0,14.5985,14.6059,14.5763,14.5837,218200.0
2013-01-08 15:25:00,19.74,19.75,19.73,19.73,237600.0,14.5837,14.5911,14.5763,14.5763,237600.0
2013-01-08 15:30:00,19.74,19.78,19.73,19.75,414700.0,14.5837,14.6133,14.5763,14.5911,414700.0
2013-01-08 15:35:00,19.76,19.76,19.71,19.72,420300.0,14.5985,14.5985,14.5615,14.5689,420300.0
2013-01-08 15:40:00,19.72,19.73,19.68,19.7,1033300.0,14.5689,14.5763,14.5394,14.5542,1033300.0
2013-01-08 15:45:00,19.69,19.7,19.65,19.69,652600.0,14.5468,14.5542,14.5172,14.5468,652600.0
2013-01-08 15:50:00,19.68,19.71,19.68,19.69,930100.0,14.5394,14.5615,14.5394,14.5468,930100.0
2013-01-08 15:55:00,19.69,19.7,19.65,19.66,1208500.0,14.5468,14.5542,14.5172,14.5246,1208500.0
2013-01-09 09:30:00,19.7,19.74,19.64,19.7,522700.0,14.5542,14.5837,14.5098,14.5542,522700.0
2013-01-09 09:35:00,19.7,19.8,19.68,19.69,512600.0,14.5542,14.628,14.5394,14.5468,512600.0
2013-01-09 09:40:00,19.69,19.76,19.69,19.73,606100.0,14.5468,14.5985,14.5468,14.5763,606100.0
2013-01-09 09:45:00,19.73,19.82,19.73,19.81,572300.0,14.5763,14.6428,14.5763,14.6354,572300.0
2013-01-09 09:50:00,19.81,19.94,19.8,19.87,966500.0,14.6354,14.7315,14.628,14.6797,966500.0
2013-01-09 09:55:00,19.86,19.87,19.8,19.82,314500.0,14.6724,14.6797,14.628,14.6428,314500.0
2013-01-09 10:00:00,19.82,19.86,19.82,19.82,347600.0,14.6428,14.6724,14.6428,14.6428,347600.0
2013-01-09 10:05:00,19.83,19.85,19.77,19.77,475000.0,14.6502,14.665,14.6059,14.6059,475000.0
2013-01-09 10:10:00,19.78,19.79,19.7,19.72,408900.0,14.6133,14.6206,14.5542,14.5689,408900.0
2013-01-09 10:15:00,19.72,19.75,19.71,19.71,373100.0,14.5689,14.5911,14.5615,14.5615,373100.0
2013-01-09 10:20:00,19.72,19.75,19.71,19.73,196000.0,14.5689,14.5911,14.5615,14.5763,196000.0
2013-01-09 10:25:00,19.73,19.75,19.7,19.7,195600.0,14.5763,14.5911,14.5542,14.5542,195600.0
2013-01-09 10:30:00,19.7,19.7,19.6,19.6,471200.0,14.5542,14.5542,14.4803,14.4803,471200.0
2013-01-09 10:35:00,19.6,19.66,19.6,19.66,256600.0,14.4803,14.5246,14.4803,14.5246,256600.0
2013-01-09 10:40:00,19.66,19.68,19.66,19.67,91400.0,14.5246,14.5394,14.5246,14.532,91400.0
2013-01-09 10:45:00,19.67,19.67,19.63,19.63,188800.0,14.532,14.532,14.5024,14.5024,188800.0
2013-01-09 10:50:00,19.63,19.66,19.62,19.66,249800.0,14.5024,14.5246,14.495,14.5246,249800.0
2013-01-09 10:55:00,19.66,19.68,19.63,19.63,199200.0,14.5246,14.5394,14.5024,14.5024,199200.0
2013-01-09 11:00:00,19.63,19.65,19.58,19.63,522700.0,14.5024,14.5172,14.4655,14.5024,522700.0
2013-01-09 11:05:00,19.63,19.67,19.62,19.63,278600.0,14.5024,14.532,14.495,14.5024,278600.0
2013-01-09 11:10:00,19.63,19.65,19.61,19.64,125200.0,14.5024,14.5172,14.4877,14.5098,125200.0
2013-01-09 11:15:00,19.65,19.68,19.64,19.68,75600.0,14.5172,14.5394,14.5098,14.5394,75600.0
2013-01-09 11:20:00,19.68,19.68,19.64,19.65,166800.0,14.5394,14.5394,14.5098,14.5172,166800.0
2013-01-09 11:25:00,19.65,19.68,19.64,19.68,248400.0,14.5172,14.5394,14.5098,14.5394,248400.0
2013-01-09 11:30:00,19.67,19.7,19.67,19.69,62200.0,14.532,14.5542,14.532,14.5468,62200.0
2013-01-09 11:35:00,19.7,19.7,19.63,19.65,150800.0,14.5542,14.5542,14.5024,14.5172,150800.0
2013-01-09 11:40:00,19.65,19.67,19.65,19.67,41000.0,14.5172,14.532,14.5172,14.532,41000.0
2013-01-09 11:45:00,19.67,19.68,19.64,19.65,142800.0,14.532,14.5394,14.5098,14.5172,142800.0
2013-01-09 11:50:00,19.66,19.66,19.58,19.58,253100.0,14.5246,14.5246,14.4655,14.4655,253100.0
2013-01-09 11:55:00,19.58,19.6,19.58,19.6,140800.0,14.4655,14.4803,14.4655,14.4803,140800.0
2013-01-09 12:00:00,19.6,19.61,19.59,19.61,268900.0,14.4803,14.4877,14.4729,14.4877,268900.0
2013-01-09 12:05:00,19.61,19.62,19.58,19.6,284600.0,14.4877,14.495,14.4655,14.4803,284600.0
2013-01-09 12:10:00,19.6,19.62,19.59,19.62,80400.0,14.4803,14.495,14.4729,14.495,80400.0
2013-01-09 12:15:00,19.62,19.62,19.6,19.6,70900.0,14.495,14.495,14.4803,14.4803,70900.0
2013-01-09 12:20:00,19.6,19.63,19.58,19.58,230000.0,14.4803,14.5024,14.4655,14.4655,230000.0
2013-01-09 12:25:00,19.58,19.6,19.55,19.55,162800.0,14.4655,14.4803,14.4433,14.4433,162800.0
2013-01-09 12:30:00,19.56,19.56,19.5,19.5,610000.0,14.4507,14.4507,14.4064,14.4064,610000.0
2013-01-09 12:35:00,19.51,19.52,19.49,19.51,461500.0,14.4138,14.4212,14.399,14.4138,461500.0
2013-01-09 12:40:00,19.52,19.53,19.49,19.51,297100.0,14.4212,14.4286,14.399,14.4138,297100.0
2013-01-09 12:45:00,19.51,19.53,19.49,19.52,205600.0,14.4138,14.4286,14.399,14.4212,205600.0
2013-01-09 12:50:00,19.52,19.53,19.5,19.5,103300.0,14.4212,14.4286,14.4064,14.4064,103300.0
2013-01-09 12:55:00,19.51,19.55,19.5,19.55,134900.0,14.4138,14.4433,14.4064,14.4433,134900.0
2013-01-09 13:00:00,19.55,19.57,19.55,19.57,66300.0,14.4433,14.4581,14.4433,14.4581,66300.0
2013-01-09 13:05:00,19.57,19.57,19.52,19.53,122000.0,14.4581,14.4581,14.4212,14.4286,122000.0
2013-01-09 13:10:00,19.54,19.54,19.5,19.5,77000.0,14.4359,14.4359,14.4064,14.4064,77000.0
2013-01-09 13:15:00,19.5,19.53,19.5,19.52,279600.0,14.4064,14.4286,14.4064,14.4212,279600.0
2013-01-09 13:20:00,19.53,19.53,19.5,19.5,53700.0,14.4286,14.4286,14.4064,14.4064,53700.0
2013-01-09 13:25:00,19.5,19.52,19.5,19.5,177300.0,14.4064,14.4212,14.4064,14.4064,177300.0
2013-01-09 13:30:00,19.51,19.52,19.5,19.51,134600.0,14.4138,14.4212,14.4064,14.4138,134600.0
2013-01-09 13:35:00,19.52,19.52,19.5,19.52,77700.0,14.4212,14.4212,14.4064,14.4212,77700.0
2013-01-09 13:40:00,19.52,19.53,19.51,19.52,80900.0,14.4212,14.4286,14.4138,14.4212,80900.0
2013-01-09 13:45:00,19.52,19.52,19.51,19.52,29600.0,14.4212,14.4212,14.4138,14.4212,29600.0
2013-01-09 13:50:00,19.52,19.52,19.48,19.48,200000.0,14.4212,14.4212,14.3916,14.3916,200000.0
2013-01-09 13:55:00,19.49,19.49,19.41,19.44,323200.0,14.399,14.399,14.3399,14.3621,323200.0
2013-01-09 14:00:00,19.44,19.48,19.43,19.48,131200.0,14.3621,14.3916,14.3547,14.3916,131200.0
2013-01-09 14:05:00,19.48,19.48,19.43,19.44,589400.0,14.3916,14.3916,14.3547,14.3621,589400.0
2013-01-09 14:10:00,19.44,19.45,19.44,19.45,44500.0,14.3621,14.3695,14.3621,14.3695,44500.0
2013-01-09 14:15:00,19.45,19.46,19.44,19.46,44000.0,14.3695,14.3768,14.3621,14.3768,44000.0
2013-01-09 14:20:00,19.46,19.46,19.41,19.42,176500.0,14.3768,14.3768,14.3399,14.3473,176500.0
2013-01-09 14:25:00,19.43,19.45,19.43,19.45,75300.0,14.3547,14.3695,14.3547,14.3695,75300.0
2013-01-09 14:30:00,19.45,19.54,19.44,19.54,226700.0,14.3695,14.4359,14.3621,14.4359,226700.0
2013-01-09 14:35:00,19.54,19.66,19.52,19.55,2257800.0,14.4359,14.5246,14.4212,14.4433,2257800.0
2013-01-09 14:40:00,19.55,19.59,19.54,19.54,714500.0,14.4433,14.4729,14.4359,14.4359,714500.0
2013-01-09 14:45:00,19.55,19.55,19.46,19.47,484700.0,14.4433,14.4433,14.3768,14.3842,484700.0
2013-01-09 14:50:00,19.47,19.51,19.46,19.48,226500.0,14.3842,14.4138,14.3768,14.3916,226500.0
2013-01-09 14:55:00,19.47,19.48,19.42,19.45,181500.0,14.3842,14.3916,14.3473,14.3695,181500.0
2013-01-09 15:00:00,19.45,19.45,19.43,19.45,90000.0,14.3695,14.3695,14.3547,14.3695,90000.0
2013-01-09 15:05:00,19.44,19.46,19.42,19.45,246600.0,14.3621,14.3768,14.3473,14.3695,246600.0
2013-01-09 15:10:00,19.46,19.49,19.45,19.48,312900.0,14.3768,14.399,14.3695,14.3916,312900.0
2013-01-09 15:15:00,19.48,19.51,19.48,19.5,482800.0,14.3916,14.4138,14.3916,14.4064,482800.0
2013-01-09 15:20:00,19.5,19.51,19.49,19.5,187100.0,14.4064,14.4138,14.399,14.4064,187100.0
2013-01-09 15:25:00,19.5,19.53,19.5,19.53,511300.0,14.4064,14.4286,14.4064,14.4286,511300.0
2013-01-09 15:30:00,19.53,19.6,19.52,19.54,791000.0,14.4286,14.4803,14.4212,14.4359,791000.0
2013-01-09 15:35:00,19.54,19.59,19.53,19.55,476400.0,14.4359,14.4729,14.4286,14.4433,476400.0
2013-01-09 15:40:00,19.55,19.57,19.51,19.53,635900.0,14.4433,14.4581,14.4138,14.4286,635900.0
2013-01-09 15:45:00,19.53,19.58,19.53,19.58,606200.0,14.4286,14.4655,14.4286,14.4655,606200.0
2013-01-09 15:50:00,19.58,19.61,19.57,19.6,1220100.0,14.4655,14.4877,14.4581,14.4803,1220100.0
2013-01-09 15:55:00,19.6,19.62,19.59,19.61,1405600.0,14.4803,14.495,14.4729,14.4877,1405600.0
2013-01-10 09:30:00,19.86,20.0,19.82,19.94,1194500.0,14.6724,14.7758,14.6428,14.7315,1194500.0
2013-01-10 09:35:00,19.95,20.13,19.93,20.13,1017400.0,14.7388,14.8718,14.7241,14.8718,1017400.0
2013-01-10 09:40:00,20.13,20.17,20.0,20.07,901900.0,14.8718,14.9014,14.7758,14.8275,901900.0
2013-01-10 09:45:00,20.08,20.11,19.95,20.02,1187800.0,14.8349,14.8571,14.7388,14.7906,1187800.0
2013-01-10 09:50:00,20.02,20.08,20.0,20.07,585900.0,14.7906,14.8349,14.7758,14.8275,585900.0
2013-01-10 09:55:00,20.07,20.42,20.07,20.42,1690600.0,14.8275,15.0861,14.8275,15.0861,1690600.0
2013-01-10 10:00:00,20.41,20.43,20.28,20.35,930400.0,15.0787,15.0935,14.9826,15.0344,930400.0
2013-01-10 10:05:00,20.35,20.36,20.29,20.33,841300.0,15.0344,15.0418,14.99,15.0196,841300.0
2013-01-10 10:10:00,20.33,20.39,20.31,20.39,887300.0,15.0196,15.0639,15.0048,15.0639,887300.0
2013-01-10 10:15:00,20.39,20.39,20.27,20.39,896700.0,15.0639,15.0639,14.9753,15.0639,896700.0
2013-01-10 10:20:00,20.39,20.43,20.38,20.39,790000.0,15.0639,15.0935,15.0565,15.0639,790000.0
2013-01-10 10:25:00,20.38,20.4,20.28,20.28,738500.0,15.0565,15.0713,14.9826,14.9826,738500.0
2013-01-10 10:30:00,20.29,20.31,20.21,20.3,1033300.0,14.99,15.0048,14.9309,14.9974,1033300.0
2013-01-10 10:35:00,20.31,20.31,20.19,20.21,918400.0,15.0048,15.0048,14.9162,14.9309,918400.0
2013-01-10 10:40:00,20.21,20.29,20.19,20.26,575100.0,14.9309,14.99,14.9162,14.9679,575100.0
2013-01-10 10:45:00,20.25,20.26,20.2,20.21,586500.0,14.9605,14.9679,14.9235,14.9309,586500.0
2013-01-10 10:50:00,20.22,20.27,20.21,20.24,357600.0,14.9383,14.9753,14.9309,14.9531,357600.0
2013-01-10 10:55:00,20.23,20.24,20.14,20.14,653600.0,14.9457,14.9531,14.8792,14.8792,653600.0
2013-01-10 11:00:00,20.14,20.16,20.09,20.12,683600.0,14.8792,14.894,14.8423,14.8644,683600.0
2013-01-10 11:05:00,20.12,20.12,20.05,20.1,530400.0,14.8644,14.8644,14.8127,14.8497,530400.0
2013-01-10 11:10:00,20.1,20.13,20.06,20.06,497400.0,14.8497,14.8718,14.8201,14.8201,497400.0
2013-01-10 11:15:00,20.06,20.1,20.04,20.1,638800.0,14.8201,14.8497,14.8053,14.8497,638800.0
2013-01-10 11:20:00,20.1,20.12,20.05,20.07,275500.0,14.8497,14.8644,14.8127,14.8275,275500.0
2013-01-10 11:25:00,20.07,20.09,20.04,20.08,336600.0,14.8275,14.8423,14.8053,14.8349,336600.0
2013-01-10 11:30:00,20.08,20.1,20.05,20.05,268700.0,14.8349,14.8497,14.8127,14.8127,268700.0
2013-01-10 11:35:00,20.05,20.06,20.04,20.06,199100.0,14.8127,14.8201,14.8053,14.8201,199100.0
2013-01-10 11:40:00,20.06,20.08,20.0,20.07,361800.0,14.8201,14.8349,14.7758,14.8275,361800.0
2013-01-10 11:45:00,20.07,20.11,20.07,20.1,253300.0,14.8275,14.8571,14.8275,14.8497,253300.0
2013-01-10 11:50:00,20.1,20.12,20.08,20.09,261100.0,14.8497,14.8644,14.8349,14.8423,261100.0
2013-01-10 11:55:00,20.09,20.12,20.08,20.11,181300.0,14.8423,14.8644,14.8349,14.8571,181300.0
2013-01-10 12:00:00,20.12,20.17,20.11,20.16,292300.0,14.8644,14.9014,14.8571,14.894,292300.0
2013-01-10 12:05:00,20.16,20.19,20.15,20.19,330800.0,14.894,14.9162,14.8866,14.9162,330800.0
2013-01-10 12:10:00,20.19,20.21,20.19,20.19,121900.0,14.9162,14.9309,14.9162,14.9162,121900.0
2013-01-10 12:15:00,20.2,20.21,20.19,20.2,133000.0,14.9235,14.9309,14.9162,14.9235,133000.0
2013-01-10 12:20:00,20.21,20.21,20.17,20.18,287400.0,14.9309,14.9309,14.9014,14.9088,287400.0
2013-01-10 12:25:00,20.17,20.2,20.17,20.2,152100.0,14.9014,14.9235,14.9014,14.9235,152100.0
2013-01-10 12:30:00,20.2,20.21,20.16,20.17,216900.0,14.9235,14.9309,14.894,14.9014,216900.0
2013-01-10 12:35:00,20.17,20.17,20.13,20.13,199800.0,14.9014,14.9014,14.8718,14.8718,199800.0
2013-01-10 12:40:00,20.14,20.16,20.13,20.16,215500.0,14.8792,14.894,14.8718,14.894,215500.0
2013-01-10 12:45:00,20.16,20.2,20.16,20.2,222200.0,14.894,14.9235,14.894,14.9235,222200.0
2013-01-10 12:50:00,20.2,20.2,20.13,20.17,313200.0,14.9235,14.9235,14.8718,14.9014,313200.0
2013-01-10 12:55:00,20.17,20.22,20.16,20.21,533200.0,14.9014,14.9383,14.894,14.9309,533200.0
2013-01-10 13:00:00,20.22,20.25,20.21,20.24,760700.0,14.9383,14.9605,14.9309,14.9531,760700.0
2013-01-10 13:05:00,20.23,20.27,20.23,20.26,517200.0,14.9457,14.9753,14.9457,14.9679,517200.0
2013-01-10 13:10:00,20.26,20.29,20.24,20.29,290600.0,14.9679,14.99,14.9531,14.99,290600.0
2013-01-10 13:15:00,20.28,20.31,20.27,20.3,355900.0,14.9826,15.0048,14.9753,14.9974,355900.0
2013-01-10 13:20:00,20.29,20.32,20.29,20.29,130800.0,14.99,15.0122,14.99,14.99,130800.0
2013-01-10 13:25:00,20.29,20.34,20.29,20.34,307200.0,14.99,15.027,14.99,15.027,307200.0
2013-01-10 13:30:00,20.33,20.34,20.28,20.28,162400.0,15.0196,15.027,14.9826,14.9826,162400.0
2013-01-10 13:35:00,20.29,20.29,20.23,20.23,103200.0,14.99,14.99,14.9457,14.9457,103200.0
2013-01-10 13:40:00,20.23,20.27,20.23,20.26,151700.0,14.9457,14.9753,14.9457,14.9679,151700.0
2013-01-10 13:45:00,20.26,20.27,20.24,20.25,290800.0,14.9679,14.9753,14.9531,14.9605,290800.0
2013-01-10 13:50:00,20.25,20.26,20.24,20.24,143100.0,14.9605,14.9679,14.9531,14.9531,143100.0
2013-01-10 13:55:00,20.25,20.3,20.24,20.29,282700.0,14.9605,14.9974,14.9531,14.99,282700.0
2013-01-10 14:00:00,20.27,20.32,20.27,20.32,339600.0,14.9753,15.0122,14.9753,15.0122,339600.0
2013-01-10 14:05:00,20.32,20.33,20.3,20.33,250400.0,15.0122,15.0196,14.9974,15.0196,250400.0
2013-01-10 14:10:00,20.32,20.33,20.32,20.32,109400.0,15.0122,15.0196,15.0122,15.0122,109400.0
2013-01-10 14:15:00,20.33,20.34,20.29,20.29,327400.0,15.0196,15.027,14.99,14.99,327400.0
2013-01-10 14:20:00,20.29,20.29,20.24,20.25,112600.0,14.99,14.99,14.9531,14.9605,112600.0
2013-01-10 14:25:00,20.24,20.29,20.24,20.28,216200.0,14.9531,14.99,14.9531,14.9826,216200.0
2013-01-10 14:30:00,20.29,20.35,20.28,20.33,212600.0,14.99,15.0344,14.9826,15.0196,212600.0
2013-01-10 14:35:00,20.34,20.34,20.3,20.31,202900.0,15.027,15.027,14.9974,15.0048,202900.0
2013-01-10 14:40:00,20.3,20.32,20.28,20.29,258500.0,14.9974,15.0122,14.9826,14.99,258500.0
2013-01-10 14:45:00,20.3,20.33,20.29,20.33,199100.0,14.9974,15.0196,14.99,15.0196,199100.0
2013-01-10 14:50:00,20.33,20.34,20.32,20.34,231100.0,15.0196,15.027,15.0122,15.027,231100.0
2013-01-10 14:55:00,20.34,20.37,20.33,20.37,436800.0,15.027,15.0491,15.0196,15.0491,436800.0
2013-01-10 15:00:00,20.37,20.42,20.36,20.42,513600.0,15.0491,15.0861,15.0418,15.0861,513600.0
2013-01-10 15:05:00,20.41,20.42,20.4,20.41,259600.0,15.0787,15.0861,15.0713,15.0787,259600.0
2013-01-10 15:10:00,20.41,20.42,20.4,20.41,301700.0,15.0787,15.0861,15.0713,15.0787,301700.0
2013-01-10 15:15:00,20.41,20.41,20.39,20.41,385600.0,15.0787,15.0787,15.0639,15.0787,385600.0
2013-01-10 15:20:00,20.41,20.42,20.4,20.41,575800.0,15.0787,15.0861,15.0713,15.0787,575800.0
2013-01-10 15:25:00,20.41,20.41,20.4,20.41,318700.0,15.0787,15.0787,15.0713,15.0787,318700.0
2013-01-10 15:30:00,20.41,20.42,20.36,20.36,855700.0,15.0787,15.0861,15.0418,15.0418,855700.0
2013-01-10 15:35:00,20.37,20.37,20.35,20.36,589800.0,15.0491,15.0491,15.0344,15.0418,589800.0
2013-01-10 15:40:00,20.36,20.37,20.35,20.36,626100.0,15.0418,15.0491,15.0344,15.0418,626100.0
2013-01-10 15:45:00,20.36,20.39,20.35,20.37,778200.0,15.0418,15.0639,15.0344,15.0491,778200.0
2013-01-10 15:50:00,20.38,20.38,20.36,20.37,561600.0,15.0565,15.0565,15.0418,15.0491,561600.0
2013-01-10 15:55:00,20.36,20.37,20.34,20.34,1868200.0,15.0418,15.0491,15.027,15.027,1868200.0
2013-01-11 09:30:00,20.16,20.2,20.12,20.19,356900.0,14.894,14.9235,14.8644,14.9162,356900.0
2013-01-11 09:35:00,20.19,20.25,20.18,20.19,840000.0,14.9162,14.9605,14.9088,14.9162,840000.0
2013-01-11 09:40:00,20.2,20.22,20.16,20.18,271500.0,14.9235,14.9383,14.894,14.9088,271500.0
2013-01-11 09:45:00,20.18,20.19,20.15,20.15,199900.0,14.9088,14.9162,14.8866,14.8866,199900.0
2013-01-11 09:50:00,20.15,20.18,20.14,20.16,155800.0,14.8866,14.9088,14.8792,14.894,155800.0
2013-01-11 09:55:00,20.16,20.2,20.14,20.16,254700.0,14.894,14.9235,14.8792,14.894,254700.0
2013-01-11 10:00:00,20.16,20.17,20.15,20.15,161700.0,14.894,14.9014,14.8866,14.8866,161700.0
2013-01-11 10:05:00,20.15,20.16,20.09,20.13,421000.0,14.8866,14.894,14.8423,14.8718,421000.0
2013-01-11 10:10:00,20.13,20.15,20.1,20.15,173100.0,14.8718,14.8866,14.8497,14.8866,173100.0
2013-01-11 10:15:00,20.14,20.17,20.14,20.15,106000.0,14.8792,14.9014,14.8792,14.8866,106000.0
2013-01-11 10:20:00,20.16,20.17,20.13,20.14,248900.0,14.894,14.9014,14.8718,14.8792,248900.0
2013-01-11 10:25:00,20.14,20.14,20.11,20.12,174500.0,14.8792,14.8792,14.8571,14.8644,174500.0
2013-01-11 10:30:00,20.12,20.14,20.09,20.1,241000.0,14.8644,14.8792,14.8423,14.8497,241000.0
2013-01-11 10:35:00,20.11,20.14,20.1,20.14,103500.0,14.8571,14.8792,14.8497,14.8792,103500.0
2013-01-11 10:40:00,20.14,20.18,20.14,20.15,201800.0,14.8792,14.9088,14.8792,14.8866,201800.0
2013-01-11 10:45:00,20.15,20.17,20.14,20.16,236300.0,14.8866,14.9014,14.8792,14.894,236300.0
2013-01-11 10:50:00,20.15,20.17,20.13,20.16,247600.0,14.8866,14.9014,14.8718,14.894,247600.0
2013-01-11 10:55:00,20.17,20.21,20.16,20.18,350400.0,14.9014,14.9309,14.894,14.9088,350400.0
2013-01-11 11:00:00,20.18,20.2,20.17,20.19,142800.0,14.9088,14.9235,14.9014,14.9162,142800.0
2013-01-11 11:05:00,20.19,20.22,20.18,20.2,617800.0,14.9162,14.9383,14.9088,14.9235,617800.0
2013-01-11 11:10:00,20.2,20.21,20.19,20.21,379600.0,14.9235,14.9309,14.9162,14.9309,379600.0
2013-01-11 11:15:00,20.22,20.23,20.2,20.21,193000.0,14.9383,14.9457,14.9235,14.9309,193000.0
2013-01-11 11:20:00,20.22,20.23,20.21,20.22,140100.0,14.9383,14.9457,14.9309,14.9383,140100.0
2013-01-11 11:25:00,20.23,20.25,20.21,20.23,340400.0,14.9457,14.9605,14.9309,14.9457,340400.0
2013-01-11 11:30:00,20.23,20.25,20.21,20.24,237100.0,14.9457,14.9605,14.9309,14.9531,237100.0
2013-01-11 11:35:00,20.24,20.25,20.22,20.23,147500.0,14.9531,14.9605,14.9383,14.9457,147500.0
2013-01-11 11:40:00,20.23,20.27,20.22,20.26,238500.0,14.9457,14.9753,14.9383,14.9679,238500.0
2013-01-11 11:45:00,20.26,20.31,20.25,20.29,293900.0,14.9679,15.0048,14.9605,14.99,293900.0
2013-01-11 11:50:00,20.29,20.34,20.28,20.31,247800.0,14.99,15.027,14.9826,15.0048,247800.0
2013-01-11 11:55:00,20.32,20.39,20.31,20.37,360300.0,15.0122,15.0639,15.0048,15.0491,360300.0
2013-01-11 12:00:00,20.37,20.42,20.35,20.35,353300.0,15.0491,15.0861,15.0344,15.0344,353300.0
2013-01-11 12:05:00,20.35,20.35,20.34,20.34,163700.0,15.0344,15.0344,15.027,15.027,163700.0
2013-01-11 12:10:00,20.34,20.35,20.34,20.34,51800.0,15.027,15.0344,15.027,15.027,51800.0
2013-01-11 12:15:00,20.34,20.35,20.32,20.33,159400.0,15.027,15.0344,15.0122,15.0196,159400.0
2013-01-11 12:20:00,20.33,20.34,20.29,20.3,476600.0,15.0196,15.027,14.99,14.9974,476600.0
2013-01-11 12:25:00,20.3,20.3,20.27,20.3,226000.0,14.9974,14.9974,14.9753,14.9974,226000.0
2013-01-11 12:30:00,20.3,20.3,20.26,20.28,167700.0,14.9974,14.9974,14.9679,14.9826,167700.0
2013-01-11 12:35:00,20.28,20.3,20.27,20.3,82000.0,14.9826,14.9974,14.9753,14.9974,82000.0
2013-01-11 12:40:00,20.3,20.3,20.27,20.3,322500.0,14.9974,14.9974,14.9753,14.9974,322500.0
2013-01-11 12:45:00,20.29,20.3,20.27,20.29,101700.0,14.99,14.9974,14.9753,14.99,101700.0
2013-01-11 12:50:00,20.29,20.3,20.27,20.28,148600.0,14.99,14.9974,14.9753,14.9826,148600.0
2013-01-11 12:55:00,20.28,20.28,20.25,20.26,207600.0,14.9826,14.9826,14.9605,14.9679,207600.0
2013-01-11 13:00:00,20.26,20.27,20.25,20.26,65900.0,14.9679,14.9753,14.9605,14.9679,65900.0
2013-01-11 13:05:00,20.26,20.26,20.25,20.26,119400.0,14.9679,14.9679,14.9605,14.9679,119400.0
2013-01-11 13:10:00,20.26,20.26,20.22,20.22,119400.0,14.9679,14.9679,14.9383,14.9383,119400.0
2013-01-11 13:15:00,20.23,20.23,20.21,20.21,238600.0,14.9457,14.9457,14.9309,14.9309,238600.0
2013-01-11 13:20:00,20.22,20.24,20.21,20.23,169000.0,14.9383,14.9531,14.9309,14.9457,169000.0
2013-01-11 13:25:00,20.23,20.25,20.23,20.24,115200.0,14.9457,14.9605,14.9457,14.9531,115200.0
2013-01-11 13:30:00,20.25,20.29,20.24,20.28,145900.0,14.9605,14.99,14.9531,14.9826,145900.0
2013-01-11 13:35:00,20.28,20.28,20.25,20.26,114800.0,14.9826,14.9826,14.9605,14.9679,114800.0
2013-01-11 13:40:00,20.26,20.26,20.21,20.23,186400.0,14.9679,14.9679,14.9309,14.9457,186400.0
2013-01-11 13:45:00,20.23,20.24,20.2,20.21,307000.0,14.9457,14.9531,14.9235,14.9309,307000.0
2013-01-11 13:50:00,20.21,20.22,20.21,20.21,111600.0,14.9309,14.9383,14.9309,14.9309,111600.0
2013-01-11 13:55:00,20.21,20.22,20.21,20.21,122100.0,14.9309,14.9383,14.9309,14.9309,122100.0
2013-01-11 14:00:00,20.21,20.22,20.2,20.21,112900.0,14.9309,14.9383,14.9235,14.9309,112900.0
2013-01-11 14:05:00,20.2,20.23,20.2,20.23,135000.0,14.9235,14.9457,14.9235,14.9457,135000.0
2013-01-11 14:10:00,20.23,20.25,20.22,20.24,139600.0,14.9457,14.9605,14.9383,14.9531,139600.0
2013-01-11 14:15:00,20.24,20.25,20.23,20.23,122700.0,14.9531,14.9605,14.9457,14.9457,122700.0
2013-01-11 14:20:00,20.23,20.24,20.21,20.21,241800.0,14.9457,14.9531,14.9309,14.9309,241800.0
2013-01-11 14:25:00,20.21,20.23,20.21,20.23,117500.0,14.9309,14.9457,14.9309,14.9457,117500.0
2013-01-11 14:30:00,20.23,20.26,20.22,20.26,200300.0,14.9457,14.9679,14.9383,14.9679,200300.0
2013-01-11 14:35:00,20.26,20.27,20.26,20.27,96900.0,14.9679,14.9753,14.9679,14.9753,96900.0
2013-01-11 14:40:00,20.27,20.27,20.21,20.21,211200.0,14.9753,14.9753,14.9309,14.9309,211200.0
2013-01-11 14:45:00,20.22,20.22,20.19,20.2,154100.0,14.9383,14.9383,14.9162,14.9235,154100.0
2013-01-11 14:50:00,20.19,20.2,20.18,20.19,244100.0,14.9162,14.9235,14.9088,14.9162,244100.0
2013-01-11 14:55:00,20.19,20.19,20.15,20.15,128800.0,14.9162,14.9162,14.8866,14.8866,128800.0
2013-01-11 15:00:00,20.15,20.16,20.09,20.1,453100.0,14.8866,14.894,14.8423,14.8497,453100.0
2013-01-11 15:05:00,20.1,20.13,20.09,20.13,868600.0,14.8497,14.8718,14.8423,14.8718,868600.0
2013-01-11 15:10:00,20.13,20.14,20.12,20.14,265700.0,14.8718,14.8792,14.8644,14.8792,265700.0
2013-01-11 15:15:00,20.14,20.15,20.12,20.14,509500.0,14.8792,14.8866,14.8644,14.8792,509500.0
2013-01-11 15:20:00,20.13,20.17,20.13,20.17,232300.0,14.8718,14.9014,14.8718,14.9014,232300.0
2013-01-11 15:25:00,20.17,20.18,20.15,20.17,292100.0,14.9014,14.9088,14.8866,14.9014,292100.0
2013-01-11 15:30:00,20.17,20.18,20.16,20.18,316700.0,14.9014,14.9088,14.894,14.9088,316700.0
2013-01-11 15:35:00,20.18,20.19,20.15,20.18,714300.0,14.9088,14.9162,14.8866,14.9088,714300.0
2013-01-11 15:40:00,20.18,20.21,20.17,20.2,456900.0,14.9088,14.9309,14.9014,14.9235,456900.0
2013-01-11 15:45:00,20.2,20.2,20.18,20.2,396000.0,14.9235,14.9235,14.9088,14.9235,396000.0
2013-01-11 15:50:00,20.2,20.2,20.19,20.2,486800.0,14.9235,14.9235,14.9162,14.9235,486800.0
2013-01-11 15:55:00,20.2,20.2,20.16,20.17,751500.0,14.9235,14.9235,14.894,14.9014,751500.0
2013-01-14 09:30:00,20.24,20.24,20.09,20.1,339500.0,14.9531,14.9531,14.8423,14.8497,339500.0
2013-01-14 09:35:00,20.1,20.14,20.09,20.11,170300.0,14.8497,14.8792,14.8423,14.8571,170300.0
2013-01-14 09:40:00,20.12,20.14,20.03,20.03,327600.0,14.8644,14.8792,14.798,14.798,327600.0
2013-01-14 09:45:00,20.04,20.06,19.99,20.02,354100.0,14.8053,14.8201,14.7684,14.7906,354100.0
2013-01-14 09:50:00,20.02,20.04,19.94,19.94,319000.0,14.7906,14.8053,14.7315,14.7315,319000.0
2013-01-14 09:55:00,19.94,20.03,19.94,20.01,378000.0,14.7315,14.798,14.7315,14.7832,378000.0
2013-01-14 10:00:00,20.01,20.02,19.86,19.87,569400.0,14.7832,14.7906,14.6724,14.6797,569400.0
2013-01-14 10:05:00,19.89,19.9,19.86,19.86,221500.0,14.6945,14.7019,14.6724,14.6724,221500.0
2013-01-14 10:10:00,19.86,19.87,19.79,19.81,300100.0,14.6724,14.6797,14.6206,14.6354,300100.0
2013-01-14 10:15:00,19.82,19.89,19.82,19.87,227500.0,14.6428,14.6945,14.6428,14.6797,227500.0
2013-01-14 10:20:00,19.86,19.87,19.76,19.77,416400.0,14.6724,14.6797,14.5985,14.6059,416400.0
2013-01-14 10:25:00,19.77,19.8,19.75,19.77,295200.0,14.6059,14.628,14.5911,14.6059,295200.0
2013-01-14 10:30:00,19.78,19.88,19.78,19.88,289800.0,14.6133,14.6871,14.6133,14.6871,289800.0
2013-01-14 10:35:00,19.87,19.9,19.85,19.86,204000.0,14.6797,14.7019,14.665,14.6724,204000.0
2013-01-14 10:40:00,19.86,19.94,19.86,19.93,129400.0,14.6724,14.7315,14.6724,14.7241,129400.0
2013-01-14 10:45:00,19.93,19.98,19.91,19.98,161600.0,14.7241,14.761,14.7093,14.761,161600.0
2013-01-14 10:50:00,19.98,19.98,19.95,19.96,203200.0,14.761,14.761,14.7388,14.7462,203200.0
2013-01-14 10:55:00,19.96,19.98,19.94,19.97,96000.0,14.7462,14.761,14.7315,14.7536,96000.0
2013-01-14 11:00:00,19.97,20.0,19.97,19.99,53900.0,14.7536,14.7758,14.7536,14.7684,53900.0
2013-01-14 11:05:00,19.98,20.0,19.95,19.95,187400.0,14.761,14.7758,14.7388,14.7388,187400.0
2013-01-14 11:10:00,19.96,19.99,19.96,19.99,72500.0,14.7462,14.7684,14.7462,14.7684,72500.0
2013-01-14 11:15:00,19.99,19.99,19.94,19.96,135800.0,14.7684,14.7684,14.7315,14.7462,135800.0
2013-01-14 11:20:00,19.96,19.96,19.94,19.95,89100.0,14.7462,14.7462,14.7315,14.7388,89100.0
2013-01-14 11:25:00,19.96,19.97,19.92,19.95,135400.0,14.7462,14.7536,14.7167,14.7388,135400.0
2013-01-14 11:30:00,19.94,19.96,19.86,19.88,235200.0,14.7315,14.7462,14.6724,14.6871,235200.0
2013-01-14 11:35:00,19.87,19.88,19.79,19.81,288700.0,14.6797,14.6871,14.6206,14.6354,288700.0
2013-01-14 11:40:00,19.81,19.81,19.75,19.78,166700.0,14.6354,14.6354,14.5911,14.6133,166700.0
2013-01-14 11:45:00,19.78,19.88,19.78,19.88,225600.0,14.6133,14.6871,14.6133,14.6871,225600.0
2013-01-14 11:50:00,19.88,19.9,19.87,19.9,78500.0,14.6871,14.7019,14.6797,14.7019,78500.0
2013-01-14 11:55:00,19.9,19.93,19.89,19.92,61500.0,14.7019,14.7241,14.6945,14.7167,61500.0
2013-01-14 12:00:00,19.93,19.94,19.91,19.92,86000.0,14.7241,14.7315,14.7093,14.7167,86000.0
2013-01-14 12:05:00,19.92,19.92,19.91,19.92,17700.0,14.7167,14.7167,14.7093,14.7167,17700.0
2013-01-14 12:10:00,19.92,19.92,19.89,19.9,246700.0,14.7167,14.7167,14.6945,14.7019,246700.0
2013-01-14 12:15:00,19.9,19.9,19.85,19.85,113100.0,14.7019,14.7019,14.665,14.665,113100.0
2013-01-14 12:20:00,19.84,19.87,19.84,19.86,96100.0,14.6576,14.6797,14.6576,14.6724,96100.0
2013-01-14 12:25:00,19.87,19.89,19.85,19.87,126900.0,14.6797,14.6945,14.665,14.6797,126900.0
2013-01-14 12:30:00,19.87,19.88,19.86,19.88,66800.0,14.6797,14.6871,14.6724,14.6871,66800.0
2013-01-14 12:35:00,19.88,19.88,19.87,19.88,61500.0,14.6871,14.6871,14.6797,14.6871,61500.0
2013-01-14 12:40:00,19.88,19.89,19.88,19.89,14400.0,14.6871,14.6945,14.6871,14.6945,14400.0
2013-01-14 12:45:00,19.88,19.92,19.88,19.9,67000.0,14.6871,14.7167,14.6871,14.7019,67000.0
2013-01-14 12:50:00,19.9,19.92,19.89,19.91,77100.0,14.7019,14.7167,14.6945,14.7093,77100.0
2013-01-14 12:55:00,19.91,19.93,19.91,19.93,38100.0,14.7093,14.7241,14.7093,14.7241,38100.0
2013-01-14 13:00:00,19.93,19.93,19.89,19.92,179800.0,14.7241,14.7241,14.6945,14.7167,179800.0
2013-01-14 13:05:00,19.92,19.92,19.9,19.9,107500.0,14.7167,14.7167,14.7019,14.7019,107500.0
2013-01-14 13:10:00,19.91,19.93,19.9,19.93,62300.0,14.7093,14.7241,14.7019,14.7241,62300.0
2013-01-14 13:15:00,19.93,19.95,19.92,19.95,50300.0,14.7241,14.7388,14.7167,14.7388,50300.0
2013-01-14 13:20:00,19.95,19.96,19.95,19.96,95300.0,14.7388,14.7462,14.7388,14.7462,95300.0
2013-01-14 13:25:00,19.96,19.96,19.95,19.95,16200.0,14.7462,14.7462,14.7388,14.7388,16200.0
2013-01-14 13:30:00,19.96,19.97,19.95,19.97,107100.0,14.7462,14.7536,14.7388,14.7536,107100.0
2013-01-14 13:35:00,19.97,19.99,19.97,19.98,59000.0,14.7536,14.7684,14.7536,14.761,59000.0
2013-01-14 13:40:00,19.98,19.99,19.97,19.99,53200.0,14.761,14.7684,14.7536,14.7684,53200.0
2013-01-14 13:45:00,19.99,19.99,19.94,19.95,69500.0,14.7684,14.7684,14.7315,14.7388,69500.0
2013-01-14 13:50:00,19.95,19.96,19.94,19.96,67500.0,14.7388,14.7462,14.7315,14.7462,67500.0
2013-01-14 13:55:00,19.96,19.99,19.95,19.98,120400.0,14.7462,14.7684,14.7388,14.761,120400.0
2013-01-14 14:00:00,19.97,20.0,19.97,20.0,108000.0,14.7536,14.7758,14.7536,14.7758,108000.0
2013-01-14 14:05:00,20.0,20.0,19.98,19.98,104200.0,14.7758,14.7758,14.761,14.761,104200.0
2013-01-14 14:10:00,19.98,20.0,19.98,20.0,167500.0,14.761,14.7758,14.761,14.7758,167500.0
2013-01-14 14:15:00,20.0,20.02,19.99,20.01,201800.0,14.7758,14.7906,14.7684,14.7832,201800.0
2013-01-14 14:20:00,20.02,20.04,20.01,20.03,125800.0,14.7906,14.8053,14.7832,14.798,125800.0
2013-01-14 14:25:00,20.03,20.04,20.02,20.03,59500.0,14.798,14.8053,14.7906,14.798,59500.0
2013-01-14 14:30:00,20.02,20.06,20.02,20.05,294700.0,14.7906,14.8201,14.7906,14.8127,294700.0
2013-01-14 14:35:00,20.04,20.06,20.04,20.05,311200.0,14.8053,14.8201,14.8053,14.8127,311200.0
2013-01-14 14:40:00,20.05,20.06,20.02,20.02,83700.0,14.8127,14.8201,14.7906,14.7906,83700.0
2013-01-14 14:45:00,20.02,20.03,19.99,20.02,135700.0,14.7906,14.798,14.7684,14.7906,135700.0
2013-01-14 14:50:00,20.01,20.04,20.01,20.04,44600.0,14.7832,14.8053,14.7832,14.8053,44600.0
2013-01-14 14:55:00,20.04,20.06,20.03,20.06,169800.0,14.8053,14.8201,14.798,14.8201,169800.0
2013-01-14 15:00:00,20.06,20.1,20.05,20.1,176500.0,14.8201,14.8497,14.8127,14.8497,176500.0
2013-01-14 15:05:00,20.1,20.12,20.09,20.11,199200.0,14.8497,14.8644,14.8423,14.8571,199200.0
2013-01-14 15:10:00,20.12,20.12,20.08,20.09,322300.0,14.8644,14.8644,14.8349,14.8423,322300.0
2013-01-14 15:15:00,20.09,20.1,20.07,20.08,443100.0,14.8423,14.8497,14.8275,14.8349,443100.0
2013-01-14 15:20:00,20.07,20.11,20.07,20.11,201600.0,14.8275,14.8571,14.8275,14.8571,201600.0
2013-01-14 15:25:00,20.11,20.11,20.07,20.07,118600.0,14.8571,14.8571,14.8275,14.8275,118600.0
2013-01-14 15:30:00,20.07,20.09,20.03,20.03,332500.0,14.8275,14.8423,14.798,14.798,332500.0
2013-01-14 15:35:00,20.03,20.04,20.01,20.02,259200.0,14.798,14.8053,14.7832,14.7906,259200.0
2013-01-14 15:40:00,20.02,20.05,20.01,20.05,123500.0,14.7906,14.8127,14.7832,14.8127,123500.0
2013-01-14 15:45:00,20.05,20.07,20.01,20.02,283000.0,14.8127,14.8275,14.7832,14.7906,283000.0
2013-01-14 15:50:00,20.02,20.05,20.01,20.04,326800.0,14.7906,14.8127,14.7832,14.8053,326800.0
2013-01-14 15:55:00,20.04,20.08,20.03,20.07,479600.0,14.8053,14.8349,14.798,14.8275,479600.0
2013-01-15 09:30:00,19.98,19.98,19.85,19.93,224000.0,14.761,14.761,14.665,14.7241,224000.0
2013-01-15 09:35:00,19.93,20.06,19.89,20.05,409200.0,14.7241,14.8201,14.6945,14.8127,409200.0
2013-01-15 09:40:00,20.05,20.05,19.99,20.03,226600.0,14.8127,14.8127,14.7684,14.798,226600.0
2013-01-15 09:45:00,20.02,20.13,20.01,20.12,500900.0,14.7906,14.8718,14.7832,14.8644,500900.0
2013-01-15 09:50:00,20.12,20.2,20.11,20.17,547800.0,14.8644,14.9235,14.8571,14.9014,547800.0
2013-01-15 09:55:00,20.17,20.21,20.14,20.17,271500.0,14.9014,14.9309,14.8792,14.9014,271500.0
2013-01-15 10:00:00,20.16,20.19,20.06,20.14,465500.0,14.894,14.9162,14.8201,14.8792,465500.0
2013-01-15 10:05:00,20.14,20.16,20.12,20.13,352000.0,14.8792,14.894,14.8644,14.8718,352000.0
2013-01-15 10:10:00,20.14,20.2,20.1,20.2,195900.0,14.8792,14.9235,14.8497,14.9235,195900.0
2013-01-15 10:15:00,20.2,20.23,20.19,20.21,424500.0,14.9235,14.9457,14.9162,14.9309,424500.0
2013-01-15 10:20:00,20.2,20.26,20.18,20.26,377000.0,14.9235,14.9679,14.9088,14.9679,377000.0
2013-01-15 10:25:00,20.26,20.26,20.23,20.25,262700.0,14.9679,14.9679,14.9457,14.9605,262700.0
2013-01-15 10:30:00,20.24,20.27,20.23,20.25,164200.0,14.9531,14.9753,14.9457,14.9605,164200.0
2013-01-15 10:35:00,20.26,20.28,20.24,20.28,464900.0,14.9679,14.9826,14.9531,14.9826,464900.0
2013-01-15 10:40:00,20.28,20.29,20.21,20.25,311200.0,14.9826,14.99,14.9309,14.9605,311200.0
2013-01-15 10:45:00,20.25,20.29,20.24,20.28,205900.0,14.9605,14.99,14.9531,14.9826,205900.0
2013-01-15 10:50:00,20.28,20.35,20.27,20.35,346400.0,14.9826,15.0344,14.9753,15.0344,346400.0
2013-01-15 10:55:00,20.35,20.37,20.32,20.35,541100.0,15.0344,15.0491,15.0122,15.0344,541100.0
2013-01-15 11:00:00,20.34,20.35,20.32,20.34,117100.0,15.027,15.0344,15.0122,15.027,117100.0
2013-01-15 11:05:00,20.34,20.38,20.34,20.38,275000.0,15.027,15.0565,15.027,15.0565,275000.0
2013-01-15 11:10:00,20.38,20.39,20.34,20.36,340900.0,15.0565,15.0639,15.027,15.0418,340900.0
2013-01-15 11:15:00,20.36,20.37,20.33,20.35,1282800.0,15.0418,15.0491,15.0196,15.0344,1282800.0
2013-01-15 11:20:00,20.36,20.4,20.35,20.39,647300.0,15.0418,15.0713,15.0344,15.0639,647300.0
2013-01-15 11:25:00,20.39,20.39,20.38,20.38,183600.0,15.0639,15.0639,15.0565,15.0565,183600.0
2013-01-15 11:30:00,20.38,20.4,20.35,20.37,804300.0,15.0565,15.0713,15.0344,15.0491,804300.0
2013-01-15 11:35:00,20.36,20.38,20.35,20.37,306300.0,15.0418,15.0565,15.0344,15.0491,306300.0
2013-01-15 11:40:00,20.36,20.37,20.34,20.34,180500.0,15.0418,15.0491,15.027,15.027,180500.0
2013-01-15 11:45:00,20.34,20.35,20.29,20.32,311100.0,15.027,15.0344,14.99,15.0122,311100.0
2013-01-15 11:50:00,20.32,20.35,20.29,20.32,287500.0,15.0122,15.0344,14.99,15.0122,287500.0
2013-01-15 11:55:00,20.33,20.36,20.32,20.33,175600.0,15.0196,15.0418,15.0122,15.0196,175600.0
2013-01-15 12:00:00,20.33,20.33,20.31,20.32,75800.0,15.0196,15.0196,15.0048,15.0122,75800.0
2013-01-15 12:05:00,20.31,20.32,20.29,20.3,153200.0,15.0048,15.0122,14.99,14.9974,153200.0
2013-01-15 12:10:00,20.3,20.3,20.29,20.29,53300.0,14.9974,14.9974,14.99,14.99,53300.0
2013-01-15 12:15:00,20.3,20.31,20.29,20.3,108300.0,14.9974,15.0048,14.99,14.9974,108300.0
2013-01-15 12:20:00,20.31,20.31,20.3,20.3,94500.0,15.0048,15.0048,14.9974,14.9974,94500.0
2013-01-15 12:25:00,20.3,20.31,20.3,20.3,64300.0,14.9974,15.0048,14.9974,14.9974,64300.0
2013-01-15 12:30:00,20.3,20.35,20.3,20.34,208400.0,14.9974,15.0344,14.9974,15.027,208400.0
2013-01-15 12:35:00,20.34,20.35,20.29,20.3,205400.0,15.027,15.0344,14.99,14.9974,205400.0
2013-01-15 12:40:00,20.3,20.32,20.29,20.3,471400.0,14.9974,15.0122,14.99,14.9974,471400.0
2013-01-15 12:45:00,20.31,20.32,20.3,20.32,213200.0,15.0048,15.0122,14.9974,15.0122,213200.0
2013-01-15 12:50:00,20.32,20.32,20.31,20.32,231200.0,15.0122,15.0122,15.0048,15.0122,231200.0
2013-01-15 12:55:00,20.32,20.33,20.29,20.32,318500.0,15.0122,15.0196,14.99,15.0122,318500.0
2013-01-15 13:00:00,20.32,20.36,20.31,20.34,565800.0,15.0122,15.0418,15.0048,15.027,565800.0
2013-01-15 13:05:00,20.34,20.39,20.34,20.39,309700.0,15.027,15.0639,15.027,15.0639,309700.0
2013-01-15 13:10:00,20.39,20.41,20.35,20.38,412500.0,15.0639,15.0787,15.0344,15.0565,412500.0
2013-01-15 13:15:00,20.39,20.41,20.37,20.39,460400.0,15.0639,15.0787,15.0491,15.0639,460400.0
2013-01-15 13:20:00,20.38,20.39,20.35,20.38,205300.0,15.0565,15.0639,15.0344,15.0565,205300.0
2013-01-15 13:25:00,20.37,20.38,20.36,20.37,66400.0,15.0491,15.0565,15.0418,15.0491,66400.0
2013-01-15 13:30:00,20.38,20.38,20.32,20.32,130800.0,15.0565,15.0565,15.0122,15.0122,130800.0
2013-01-15 13:35:00,20.32,20.33,20.28,20.29,192100.0,15.0122,15.0196,14.9826,14.99,192100.0
2013-01-15 13:40:00,20.29,20.3,20.27,20.29,190800.0,14.99,14.9974,14.9753,14.99,190800.0
2013-01-15 13:45:00,20.29,20.35,20.29,20.35,202500.0,14.99,15.0344,14.99,15.0344,202500.0
2013-01-15 13:50:00,20.34,20.37,20.34,20.35,394500.0,15.027,15.0491,15.027,15.0344,394500.0
2013-01-15 13:55:00,20.35,20.36,20.31,20.32,139800.0,15.0344,15.0418,15.0048,15.0122,139800.0
2013-01-15 14:00:00,20.32,20.33,20.3,20.31,225500.0,15.0122,15.0196,14.9974,15.0048,225500.0
2013-01-15 14:05:00,20.31,20.33,20.3,20.32,115600.0,15.0048,15.0196,14.9974,15.0122,115600.0
2013-01-15 14:10:00,20.33,20.36,20.32,20.34,265700.0,15.0196,15.0418,15.0122,15.027,265700.0
2013-01-15 14:15:00,20.34,20.34,20.31,20.32,114400.0,15.027,15.027,15.0048,15.0122,114400.0
2013-01-15 14:20:00,20.31,20.33,20.3,20.32,115500.0,15.0048,15.0196,14.9974,15.0122,115500.0
2013-01-15 14:25:00,20.32,20.32,20.29,20.3,84700.0,15.0122,15.0122,14.99,14.9974,84700.0
2013-01-15 14:30:00,20.29,20.3,20.26,20.28,351300.0,14.99,14.9974,14.9679,14.9826,351300.0
2013-01-15 14:35:00,20.28,20.29,20.24,20.28,503200.0,14.9826,14.99,14.9531,14.9826,503200.0
2013-01-15 14:40:00,20.28,20.33,20.26,20.32,200300.0,14.9826,15.0196,14.9679,15.0122,200300.0
2013-01-15 14:45:00,20.32,20.34,20.3,20.34,255100.0,15.0122,15.027,14.9974,15.027,255100.0
2013-01-15 14:50:00,20.34,20.36,20.32,20.33,156500.0,15.027,15.0418,15.0122,15.0196,156500.0
2013-01-15 14:55:00,20.32,20.38,20.32,20.36,239200.0,15.0122,15.0565,15.0122,15.0418,239200.0
2013-01-15 15:00:00,20.36,20.44,20.36,20.43,333500.0,15.0418,15.1009,15.0418,15.0935,333500.0
2013-01-15 15:05:00,20.43,20.45,20.42,20.44,312500.0,15.0935,15.1082,15.0861,15.1009,312500.0
2013-01-15 15:10:00,20.45,20.45,20.44,20.45,77400.0,15.1082,15.1082,15.1009,15.1082,77400.0
2013-01-15 15:15:00,20.45,20.51,20.45,20.5,800000.0,15.1082,15.1526,15.1082,15.1452,800000.0
2013-01-15 15:20:00,20.51,20.54,20.48,20.54,457600.0,15.1526,15.1747,15.1304,15.1747,457600.0
2013-01-15 15:25:00,20.54,20.54,20.5,20.52,216000.0,15.1747,15.1747,15.1452,15.16,216000.0
2013-01-15 15:30:00,20.52,20.53,20.46,20.46,539200.0,15.16,15.1673,15.1156,15.1156,539200.0
2013-01-15 15:35:00,20.46,20.48,20.43,20.44,574800.0,15.1156,15.1304,15.0935,15.1009,574800.0
2013-01-15 15:40:00,20.44,20.46,20.42,20.46,316400.0,15.1009,15.1156,15.0861,15.1156,316400.0
2013-01-15 15:45:00,20.46,20.46,20.42,20.44,399200.0,15.1156,15.1156,15.0861,15.1009,399200.0
2013-01-15 15:50:00,20.43,20.46,20.42,20.44,583300.0,15.0935,15.1156,15.0861,15.1009,583300.0
2013-01-15 15:55:00,20.43,20.46,20.43,20.44,655300.0,15.0935,15.1156,15.0935,15.1009,655300.0
2013-01-16 09:30:00,20.73,20.85,20.7,20.78,2535400.0,15.3151,15.4038,15.2929,15.352,2535400.0
2013-01-16 09:35:00,20.77,20.83,20.72,20.83,1307000.0,15.3447,15.389,15.3077,15.389,1307000.0
2013-01-16 09:40:00,20.83,20.86,20.73,20.77,2198200.0,15.389,15.4111,15.3151,15.3447,2198200.0
2013-01-16 09:45:00,20.77,20.8,20.62,20.64,1267400.0,15.3447,15.3668,15.2338,15.2486,1267400.0
2013-01-16 09:50:00,20.64,20.72,20.56,20.64,762500.0,15.2486,15.3077,15.1895,15.2486,762500.0
2013-01-16 09:55:00,20.63,20.64,20.46,20.46,1053900.0,15.2412,15.2486,15.1156,15.1156,1053900.0
2013-01-16 10:00:00,20.46,20.52,20.43,20.49,807600.0,15.1156,15.16,15.0935,15.1378,807600.0
2013-01-16 10:05:00,20.5,20.52,20.45,20.49,655000.0,15.1452,15.16,15.1082,15.1378,655000.0
2013-01-16 10:10:00,20.49,20.59,20.47,20.54,1079600.0,15.1378,15.2117,15.123,15.1747,1079600.0
2013-01-16 10:15:00,20.54,20.58,20.5,20.56,358300.0,15.1747,15.2043,15.1452,15.1895,358300.0
2013-01-16 10:20:00,20.56,20.66,20.56,20.56,574800.0,15.1895,15.2634,15.1895,15.1895,574800.0
2013-01-16 10:25:00,20.57,20.6,20.54,20.59,504200.0,15.1969,15.2191,15.1747,15.2117,504200.0
2013-01-16 10:30:00,20.59,20.59,20.5,20.53,232600.0,15.2117,15.2117,15.1452,15.1673,232600.0
2013-01-16 10:35:00,20.53,20.56,20.52,20.53,393100.0,15.1673,15.1895,15.16,15.1673,393100.0
2013-01-16 10:40:00,20.54,20.54,20.53,20.54,94800.0,15.1747,15.1747,15.1673,15.1747,94800.0
2013-01-16 10:45:00,20.54,20.54,20.46,20.47,517900.0,15.1747,15.1747,15.1156,15.123,517900.0
2013-01-16 10:50:00,20.47,20.49,20.45,20.48,283600.0,15.123,15.1378,15.1082,15.1304,283600.0
2013-01-16 10:55:00,20.48,20.48,20.39,20.4,311100.0,15.1304,15.1304,15.0639,15.0713,311100.0
2013-01-16 11:00:00,20.4,20.44,20.36,20.43,370400.0,15.0713,15.1009,15.0418,15.0935,370400.0
2013-01-16 11:05:00,20.43,20.53,20.42,20.52,493200.0,15.0935,15.1673,15.0861,15.16,493200.0
2013-01-16 11:10:00,20.52,20.55,20.51,20.53,276100.0,15.16,15.1821,15.1526,15.1673,276100.0
2013-01-16 11:15:00,20.53,20.55,20.51,20.55,243500.0,15.1673,15.1821,15.1526,15.1821,243500.0
2013-01-16 11:20:00,20.55,20.6,20.55,20.58,308700.0,15.1821,15.2191,15.1821,15.2043,308700.0
2013-01-16 11:25:00,20.57,20.65,20.57,20.64,530100.0,15.1969,15.256,15.1969,15.2486,530100.0
2013-01-16 11:30:00,20.63,20.65,20.59,20.61,340200.0,15.2412,15.256,15.2117,15.2265,340200.0
2013-01-16 11:35:00,20.61,20.63,20.58,20.6,152800.0,15.2265,15.2412,15.2043,15.2191,152800.0
2013-01-16 11:40:00,20.6,20.62,20.59,20.61,117600.0,15.2191,15.2338,15.2117,15.2265,117600.0
2013-01-16 11:45:00,20.62,20.64,20.56,20.56,330000.0,15.2338,15.2486,15.1895,15.1895,330000.0
2013-01-16 11:50:00,20.56,20.6,20.56,20.58,112700.0,15.1895,15.2191,15.1895,15.2043,112700.0
2013-01-16 11:55:00,20.58,20.58,20.55,20.57,60800.0,15.2043,15.2043,15.1821,15.1969,60800.0
2013-01-16 12:00:00,20.57,20.6,20.57,20.58,70900.0,15.1969,15.2191,15.1969,15.2043,70900.0
2013-01-16 12:05:00,20.59,20.59,20.55,20.55,152100.0,15.2117,15.2117,15.1821,15.1821,152100.0
2013-01-16 12:10:00,20.55,20.56,20.51,20.53,174300.0,15.1821,15.1895,15.1526,15.1673,174300.0
2013-01-16 12:15:00,20.53,20.55,20.5,20.5,182300.0,15.1673,15.1821,15.1452,15.1452,182300.0
2013-01-16 12:20:00,20.51,20.52,20.49,20.49,364900.0,15.1526,15.16,15.1378,15.1378,364900.0
2013-01-16 12:25:00,20.49,20.56,20.49,20.55,347500.0,15.1378,15.1895,15.1378,15.1821,347500.0
2013-01-16 12:30:00,20.55,20.57,20.52,20.55,224400.0,15.1821,15.1969,15.16,15.1821,224400.0
2013-01-16 12:35:00,20.55,20.57,20.53,20.55,189900.0,15.1821,15.1969,15.1673,15.1821,189900.0
2013-01-16 12:40:00,20.55,20.57,20.5,20.53,253000.0,15.1821,15.1969,15.1452,15.1673,253000.0
2013-01-16 12:45:00,20.54,20.6,20.54,20.59,134700.0,15.1747,15.2191,15.1747,15.2117,134700.0
2013-01-16 12:50:00,20.59,20.61,20.57,20.57,148600.0,15.2117,15.2265,15.1969,15.1969,148600.0
2013-01-16 12:55:00,20.57,20.61,20.55,20.6,103400.0,15.1969,15.2265,15.1821,15.2191,103400.0
2013-01-16 13:00:00,20.59,20.6,20.53,20.54,152200.0,15.2117,15.2191,15.1673,15.1747,152200.0
2013-01-16 13:05:00,20.53,20.57,20.52,20.56,266900.0,15.1673,15.1969,15.16,15.1895,266900.0
2013-01-16 13:10:00,20.56,20.62,20.56,20.6,129100.0,15.1895,15.2338,15.1895,15.2191,129100.0
2013-01-16 13:15:00,20.59,20.6,20.56,20.56,62400.0,15.2117,15.2191,15.1895,15.1895,62400.0
2013-01-16 13:20:00,20.56,20.59,20.53,20.54,307900.0,15.1895,15.2117,15.1673,15.1747,307900.0
2013-01-16 13:25:00,20.55,20.55,20.54,20.55,31900.0,15.1821,15.1821,15.1747,15.1821,31900.0
2013-01-16 13:30:00,20.54,20.6,20.54,20.59,126000.0,15.1747,15.2191,15.1747,15.2117,126000.0
2013-01-16 13:35:00,20.59,20.62,20.58,20.6,203600.0,15.2117,15.2338,15.2043,15.2191,203600.0
2013-01-16 13:40:00,20.6,20.63,20.55,20.55,185200.0,15.2191,15.2412,15.1821,15.1821,185200.0
2013-01-16 13:45:00,20.55,20.59,20.55,20.58,67200.0,15.1821,15.2117,15.1821,15.2043,67200.0
2013-01-16 13:50:00,20.57,20.62,20.57,20.6,373900.0,15.1969,15.2338,15.1969,15.2191,373900.0
2013-01-16 13:55:00,20.61,20.62,20.6,20.62,123100.0,15.2265,15.2338,15.2191,15.2338,123100.0
2013-01-16 14:00:00,20.62,20.63,20.6,20.63,101900.0,15.2338,15.2412,15.2191,15.2412,101900.0
2013-01-16 14:05:00,20.63,20.63,20.59,20.6,179100.0,15.2412,15.2412,15.2117,15.2191,179100.0
2013-01-16 14:10:00,20.6,20.62,20.59,20.62,65800.0,15.2191,15.2338,15.2117,15.2338,65800.0
2013-01-16 14:15:00,20.62,20.62,20.6,20.6,164200.0,15.2338,15.2338,15.2191,15.2191,164200.0
2013-01-16 14:20:00,20.6,20.62,20.59,20.61,182900.0,15.2191,15.2338,15.2117,15.2265,182900.0
2013-01-16 14:25:00,20.61,20.63,20.61,20.62,58800.0,15.2265,15.2412,15.2265,15.2338,58800.0
2013-01-16 14:30:00,20.62,20.64,20.61,20.63,69800.0,15.2338,15.2486,15.2265,15.2412,69800.0
2013-01-16 14:35:00,20.63,20.66,20.62,20.65,318300.0,15.2412,15.2634,15.2338,15.256,318300.0
2013-01-16 14:40:00,20.65,20.66,20.63,20.64,102800.0,15.256,15.2634,15.2412,15.2486,102800.0
2013-01-16 14:45:00,20.65,20.65,20.62,20.63,116300.0,15.256,15.256,15.2338,15.2412,116300.0
2013-01-16 14:50:00,20.62,20.66,20.62,20.66,106800.0,15.2338,15.2634,15.2338,15.2634,106800.0
2013-01-16 14:55:00,20.66,20.66,20.62,20.62,125600.0,15.2634,15.2634,15.2338,15.2338,125600.0
2013-01-16 15:00:00,20.62,20.66,20.62,20.66,272400.0,15.2338,15.2634,15.2338,15.2634,272400.0
2013-01-16 15:05:00,20.65,20.69,20.65,20.68,160200.0,15.256,15.2856,15.256,15.2782,160200.0
2013-01-16 15:10:00,20.67,20.72,20.67,20.71,329400.0,15.2708,15.3077,15.2708,15.3003,329400.0
2013-01-16 15:15:00,20.71,20.73,20.71,20.71,185100.0,15.3003,15.3151,15.3003,15.3003,185100.0
2013-01-16 15:20:00,20.71,20.73,20.66,20.66,493400.0,15.3003,15.3151,15.2634,15.2634,493400.0
2013-01-16 15:25:00,20.67,20.67,20.56,20.56,381700.0,15.2708,15.2708,15.1895,15.1895,381700.0
2013-01-16 15:30:00,20.56,20.57,20.54,20.57,427600.0,15.1895,15.1969,15.1747,15.1969,427600.0
2013-01-16 15:35:00,20.56,20.57,20.52,20.54,223600.0,15.1895,15.1969,15.16,15.1747,223600.0
2013-01-16 15:40:00,20.54,20.56,20.53,20.53,359600.0,15.1747,15.1895,15.1673,15.1673,359600.0
2013-01-16 15:45:00,20.54,20.56,20.51,20.51,549100.0,15.1747,15.1895,15.1526,15.1526,549100.0
2013-01-16 15:50:00,20.52,20.53,20.51,20.52,486200.0,15.16,15.1673,15.1526,15.16,486200.0
2013-01-16 15:55:00,20.52,20.54,20.5,20.54,1102900.0,15.16,15.1747,15.1452,15.1747,1102900.0
2013-01-17 09:30:00,20.55,20.65,20.54,20.58,492000.0,15.1821,15.256,15.1747,15.2043,492000.0
2013-01-17 09:35:00,20.57,20.57,20.41,20.45,329700.0,15.1969,15.1969,15.0787,15.1082,329700.0
2013-01-17 09:40:00,20.45,20.45,20.4,20.42,250900.0,15.1082,15.1082,15.0713,15.0861,250900.0
2013-01-17 09:45:00,20.42,20.52,20.4,20.52,265300.0,15.0861,15.16,15.0713,15.16,265300.0
2013-01-17 09:50:00,20.52,20.59,20.52,20.59,351700.0,15.16,15.2117,15.16,15.2117,351700.0
2013-01-17 09:55:00,20.59,20.64,20.57,20.64,303700.0,15.2117,15.2486,15.1969,15.2486,303700.0
2013-01-17 10:00:00,20.64,20.64,20.47,20.48,469300.0,15.2486,15.2486,15.123,15.1304,469300.0
2013-01-17 10:05:00,20.48,20.53,20.47,20.52,239400.0,15.1304,15.1673,15.123,15.16,239400.0
2013-01-17 10:10:00,20.52,20.6,20.52,20.6,309900.0,15.16,15.2191,15.16,15.2191,309900.0
2013-01-17 10:15:00,20.6,20.64,20.56,20.56,330300.0,15.2191,15.2486,15.1895,15.1895,330300.0
2013-01-17 10:20:00,20.56,20.65,20.53,20.54,600700.0,15.1895,15.256,15.1673,15.1747,600700.0
2013-01-17 10:25:00,20.54,20.62,20.52,20.62,177800.0,15.1747,15.2338,15.16,15.2338,177800.0
2013-01-17 10:30:00,20.62,20.62,20.5,20.58,475400.0,15.2338,15.2338,15.1452,15.2043,475400.0
2013-01-17 10:35:00,20.58,20.62,20.58,20.6,166700.0,15.2043,15.2338,15.2043,15.2191,166700.0
2013-01-17 10:40:00,20.6,20.64,20.56,20.63,112900.0,15.2191,15.2486,15.1895,15.2412,112900.0
2013-01-17 10:45:00,20.63,20.63,20.55,20.57,105900.0,15.2412,15.2412,15.1821,15.1969,105900.0
2013-01-17 10:50:00,20.57,20.59,20.52,20.54,249500.0,15.1969,15.2117,15.16,15.1747,249500.0
2013-01-17 10:55:00,20.54,20.54,20.48,20.5,292300.0,15.1747,15.1747,15.1304,15.1452,292300.0
2013-01-17 11:00:00,20.5,20.55,20.49,20.53,296500.0,15.1452,15.1821,15.1378,15.1673,296500.0
2013-01-17 11:05:00,20.53,20.55,20.52,20.52,142100.0,15.1673,15.1821,15.16,15.16,142100.0
2013-01-17 11:10:00,20.52,20.55,20.52,20.55,188800.0,15.16,15.1821,15.16,15.1821,188800.0
2013-01-17 11:15:00,20.54,20.57,20.53,20.55,133100.0,15.1747,15.1969,15.1673,15.1821,133100.0
2013-01-17 11:20:00,20.55,20.58,20.54,20.55,122100.0,15.1821,15.2043,15.1747,15.1821,122100.0
2013-01-17 11:25:00,20.55,20.55,20.52,20.53,160600.0,15.1821,15.1821,15.16,15.1673,160600.0
2013-01-17 11:30:00,20.53,20.56,20.52,20.54,290000.0,15.1673,15.1895,15.16,15.1747,290000.0
2013-01-17 11:35:00,20.54,20.55,20.52,20.54,222900.0,15.1747,15.1821,15.16,15.1747,222900.0
2013-01-17 11:40:00,20.54,20.54,20.5,20.51,127200.0,15.1747,15.1747,15.1452,15.1526,127200.0
2013-01-17 11:45:00,20.52,20.54,20.5,20.54,65500.0,15.16,15.1747,15.1452,15.1747,65500.0
2013-01-17 11:50:00,20.53,20.54,20.51,20.52,72400.0,15.1673,15.1747,15.1526,15.16,72400.0
2013-01-17 11:55:00,20.51,20.53,20.5,20.51,83800.0,15.1526,15.1673,15.1452,15.1526,83800.0
2013-01-17 12:00:00,20.51,20.52,20.5,20.52,73200.0,15.1526,15.16,15.1452,15.16,73200.0
2013-01-17 12:05:00,20.52,20.55,20.51,20.52,149000.0,15.16,15.1821,15.1526,15.16,149000.0
2013-01-17 12:10:00,20.53,20.54,20.51,20.53,86500.0,15.1673,15.1747,15.1526,15.1673,86500.0
2013-01-17 12:15:00,20.53,20.55,20.51,20.53,86900.0,15.1673,15.1821,15.1526,15.1673,86900.0
2013-01-17 12:20:00,20.53,20.55,20.52,20.54,93400.0,15.1673,15.1821,15.16,15.1747,93400.0
2013-01-17 12:25:00,20.54,20.56,20.51,20.53,215000.0,15.1747,15.1895,15.1526,15.1673,215000.0
2013-01-17 12:30:00,20.53,20.55,20.53,20.54,53500.0,15.1673,15.1821,15.1673,15.1747,53500.0
2013-01-17 12:35:00,20.55,20.56,20.54,20.55,100300.0,15.1821,15.1895,15.1747,15.1821,100300.0
2013-01-17 12:40:00,20.56,20.57,20.54,20.55,142900.0,15.1895,15.1969,15.1747,15.1821,142900.0
2013-01-17 12:45:00,20.55,20.56,20.55,20.55,61600.0,15.1821,15.1895,15.1821,15.1821,61600.0
2013-01-17 12:50:00,20.55,20.56,20.55,20.55,59600.0,15.1821,15.1895,15.1821,15.1821,59600.0
2013-01-17 12:55:00,20.56,20.56,20.54,20.55,356200.0,15.1895,15.1895,15.1747,15.1821,356200.0
2013-01-17 13:00:00,20.55,20.56,20.55,20.55,63000.0,15.1821,15.1895,15.1821,15.1821,63000.0
2013-01-17 13:05:00,20.55,20.57,20.54,20.55,194900.0,15.1821,15.1969,15.1747,15.1821,194900.0
2013-01-17 13:10:00,20.55,20.57,20.55,20.57,303900.0,15.1821,15.1969,15.1821,15.1969,303900.0
2013-01-17 13:15:00,20.57,20.59,20.56,20.56,142200.0,15.1969,15.2117,15.1895,15.1895,142200.0
2013-01-17 13:20:00,20.57,20.59,20.56,20.59,101600.0,15.1969,15.2117,15.1895,15.2117,101600.0
2013-01-17 13:25:00,20.59,20.6,20.55,20.55,212300.0,15.2117,15.2191,15.1821,15.1821,212300.0
2013-01-17 13:30:00,20.55,20.56,20.5,20.5,577300.0,15.1821,15.1895,15.1452,15.1452,577300.0
2013-01-17 13:35:00,20.5,20.54,20.49,20.53,704400.0,15.1452,15.1747,15.1378,15.1673,704400.0
2013-01-17 13:40:00,20.54,20.57,20.53,20.55,189900.0,15.1747,15.1969,15.1673,15.1821,189900.0
2013-01-17 13:45:00,20.54,20.61,20.54,20.59,204500.0,15.1747,15.2265,15.1747,15.2117,204500.0
2013-01-17 13:50:00,20.59,20.61,20.56,20.58,232100.0,15.2117,15.2265,15.1895,15.2043,232100.0
2013-01-17 13:55:00,20.56,20.57,20.51,20.55,412100.0,15.1895,15.1969,15.1526,15.1821,412100.0
2013-01-17 14:00:00,20.55,20.59,20.55,20.56,1042200.0,15.1821,15.2117,15.1821,15.1895,1042200.0
2013-01-17 14:05:00,20.57,20.6,20.56,20.6,129800.0,15.1969,15.2191,15.1895,15.2191,129800.0
2013-01-17 14:10:00,20.6,20.61,20.58,20.59,291700.0,15.2191,15.2265,15.2043,15.2117,291700.0
2013-01-17 14:15:00,20.6,20.6,20.57,20.57,97000.0,15.2191,15.2191,15.1969,15.1969,97000.0
2013-01-17 14:20:00,20.57,20.59,20.55,20.57,424100.0,15.1969,15.2117,15.1821,15.1969,424100.0
2013-01-17 14:25:00,20.57,20.58,20.55,20.56,180700.0,15.1969,15.2043,15.1821,15.1895,180700.0
2013-01-17 14:30:00,20.55,20.56,20.55,20.55,234500.0,15.1821,15.1895,15.1821,15.1821,234500.0
2013-01-17 14:35:00,20.55,20.57,20.55,20.55,272800.0,15.1821,15.1969,15.1821,15.1821,272800.0
2013-01-17 14:40:00,20.55,20.56,20.54,20.54,319900.0,15.1821,15.1895,15.1747,15.1747,319900.0
2013-01-17 14:45:00,20.54,20.58,20.53,20.57,611700.0,15.1747,15.2043,15.1673,15.1969,611700.0
2013-01-17 14:50:00,20.57,20.6,20.57,20.6,147500.0,15.1969,15.2191,15.1969,15.2191,147500.0
2013-01-17 14:55:00,20.6,20.61,20.55,20.57,533400.0,15.2191,15.2265,15.1821,15.1969,533400.0
2013-01-17 15:00:00,20.57,20.58,20.54,20.55,295100.0,15.1969,15.2043,15.1747,15.1821,295100.0
2013-01-17 15:05:00,20.55,20.57,20.55,20.57,444100.0,15.1821,15.1969,15.1821,15.1969,444100.0
2013-01-17 15:10:00,20.57,20.6,20.57,20.59,169100.0,15.1969,15.2191,15.1969,15.2117,169100.0
2013-01-17 15:15:00,20.59,20.61,20.59,20.6,421900.0,15.2117,15.2265,15.2117,15.2191,421900.0
2013-01-17 15:20:00,20.59,20.6,20.59,20.6,503200.0,15.2117,15.2191,15.2117,15.2191,503200.0
2013-01-17 15:25:00,20.6,20.6,20.55,20.57,427600.0,15.2191,15.2191,15.1821,15.1969,427600.0
2013-01-17 15:30:00,20.57,20.58,20.56,20.57,668200.0,15.1969,15.2043,15.1895,15.1969,668200.0
2013-01-17 15:35:00,20.57,20.59,20.56,20.58,415500.0,15.1969,15.2117,15.1895,15.2043,415500.0
2013-01-17 15:40:00,20.59,20.62,20.57,20.61,662200.0,15.2117,15.2338,15.1969,15.2265,662200.0
2013-01-17 15:45:00,20.6,20.61,20.59,20.6,657400.0,15.2191,15.2265,15.2117,15.2191,657400.0
2013-01-17 15:50:00,20.6,20.62,20.59,20.61,1318900.0,15.2191,15.2338,15.2117,15.2265,1318900.0
2013-01-17 15:55:00,20.61,20.7,20.6,20.68,2083900.0,15.2265,15.2929,15.2191,15.2782,2083900.0
2013-01-18 09:30:00,22.0,22.14,21.85,22.02,5170400.0,16.2534,16.3568,16.1425,16.2681,5170400.0
2013-01-18 09:35:00,22.02,22.05,21.86,21.9,2649900.0,16.2681,16.2903,16.1499,16.1795,2649900.0
2013-01-18 09:40:00,21.9,22.05,21.88,21.94,1638300.0,16.1795,16.2903,16.1647,16.209,1638300.0
2013-01-18 09:45:00,21.94,22.12,21.91,22.05,2158000.0,16.209,16.342,16.1869,16.2903,2158000.0
2013-01-18 09:50:00,22.05,22.13,22.01,22.08,1993400.0,16.2903,16.3494,16.2608,16.3125,1993400.0
2013-01-18 09:55:00,22.08,22.21,22.04,22.09,1617400.0,16.3125,16.4085,16.2829,16.3199,1617400.0
2013-01-18 10:00:00,22.08,22.12,22.0,22.0,1201500.0,16.3125,16.342,16.2534,16.2534,1201500.0
2013-01-18 10:05:00,22.0,22.01,21.79,21.88,2026200.0,16.2534,16.2608,16.0982,16.1647,2026200.0
2013-01-18 10:10:00,21.88,21.99,21.86,21.98,669100.0,16.1647,16.246,16.1499,16.2386,669100.0
2013-01-18 10:15:00,21.98,22.05,21.95,21.95,784400.0,16.2386,16.2903,16.2164,16.2164,784400.0
2013-01-18 10:20:00,21.95,21.96,21.9,21.95,558700.0,16.2164,16.2238,16.1795,16.2164,558700.0
2013-01-18 10:25:00,21.95,21.95,21.88,21.89,581800.0,16.2164,16.2164,16.1647,16.1721,581800.0
2013-01-18 10:30:00,21.88,21.89,21.81,21.82,980200.0,16.1647,16.1721,16.113,16.1204,980200.0
2013-01-18 10:35:00,21.82,21.92,21.8,21.91,1249400.0,16.1204,16.1943,16.1056,16.1869,1249400.0
2013-01-18 10:40:00,21.91,21.95,21.89,21.94,1524400.0,16.1869,16.2164,16.1721,16.209,1524400.0
2013-01-18 10:45:00,21.93,22.05,21.91,22.05,1727800.0,16.2017,16.2903,16.1869,16.2903,1727800.0
2013-01-18 10:50:00,22.05,22.18,21.96,22.17,2029700.0,16.2903,16.3863,16.2238,16.379,2029700.0
2013-01-18 10:55:00,22.17,22.21,22.14,22.2,1148200.0,16.379,16.4085,16.3568,16.4011,1148200.0
2013-01-18 11:00:00,22.2,22.2,22.1,22.14,672500.0,16.4011,16.4011,16.3272,16.3568,672500.0
2013-01-18 11:05:00,22.14,22.34,22.14,22.32,1584400.0,16.3568,16.5046,16.3568,16.4898,1584400.0
2013-01-18 11:10:00,22.33,22.34,22.29,22.34,1024900.0,16.4972,16.5046,16.4676,16.5046,1024900.0
2013-01-18 11:15:00,22.34,22.46,22.33,22.41,1615800.0,16.5046,16.5932,16.4972,16.5563,1615800.0
2013-01-18 11:20:00,22.41,22.43,22.31,22.37,900700.0,16.5563,16.571,16.4824,16.5267,900700.0
2013-01-18 11:25:00,22.37,22.41,22.32,22.39,653300.0,16.5267,16.5563,16.4898,16.5415,653300.0
2013-01-18 11:30:00,22.38,22.45,22.37,22.44,723100.0,16.5341,16.5858,16.5267,16.5784,723100.0
2013-01-18 11:35:00,22.43,22.44,22.32,22.36,422600.0,16.571,16.5784,16.4898,16.5193,422600.0
2013-01-18 11:40:00,22.36,22.37,22.31,22.35,417900.0,16.5193,16.5267,16.4824,16.5119,417900.0
2013-01-18 11:45:00,22.35,22.36,22.28,22.35,422700.0,16.5119,16.5193,16.4602,16.5119,422700.0
2013-01-18 11:50:00,22.35,22.36,22.28,22.28,345900.0,16.5119,16.5193,16.4602,16.4602,345900.0
2013-01-18 11:55:00,22.28,22.31,22.27,22.27,590200.0,16.4602,16.4824,16.4528,16.4528,590200.0
2013-01-18 12:00:00,22.27,22.29,22.26,22.26,486700.0,16.4528,16.4676,16.4455,16.4455,486700.0
2013-01-18 12:05:00,22.26,22.37,22.25,22.3,530800.0,16.4455,16.5267,16.4381,16.475,530800.0
2013-01-18 12:10:00,22.3,22.33,22.3,22.32,270300.0,16.475,16.4972,16.475,16.4898,270300.0
2013-01-18 12:15:00,22.32,22.37,22.32,22.34,310900.0,16.4898,16.5267,16.4898,16.5046,310900.0
2013-01-18 12:20:00,22.34,22.35,22.28,22.29,398400.0,16.5046,16.5119,16.4602,16.4676,398400.0
2013-01-18 12:25:00,22.29,22.34,22.29,22.32,399000.0,16.4676,16.5046,16.4676,16.4898,399000.0
2013-01-18 12:30:00,22.31,22.32,22.26,22.29,428300.0,16.4824,16.4898,16.4455,16.4676,428300.0
2013-01-18 12:35:00,22.3,22.32,22.26,22.28,340100.0,16.475,16.4898,16.4455,16.4602,340100.0
2013-01-18 12:40:00,22.28,22.3,22.26,22.29,318800.0,16.4602,16.475,16.4455,16.4676,318800.0
2013-01-18 12:45:00,22.29,22.31,22.28,22.3,290100.0,16.4676,16.4824,16.4602,16.475,290100.0
2013-01-18 12:50:00,22.3,22.35,22.29,22.31,293500.0,16.475,16.5119,16.4676,16.4824,293500.0
2013-01-18 12:55:00,22.3,22.35,22.3,22.34,271000.0,16.475,16.5119,16.475,16.5046,271000.0
2013-01-18 13:00:00,22.34,22.42,22.33,22.4,740700.0,16.5046,16.5637,16.4972,16.5489,740700.0
2013-01-18 13:05:00,22.4,22.41,22.37,22.38,343400.0,16.5489,16.5563,16.5267,16.5341,343400.0
2013-01-18 13:10:00,22.38,22.38,22.31,22.32,447300.0,16.5341,16.5341,16.4824,16.4898,447300.0
2013-01-18 13:15:00,22.33,22.33,22.27,22.28,375200.0,16.4972,16.4972,16.4528,16.4602,375200.0
2013-01-18 13:20:00,22.29,22.29,22.26,22.26,249600.0,16.4676,16.4676,16.4455,16.4455,249600.0
2013-01-18 13:25:00,22.26,22.32,22.26,22.29,308300.0,16.4455,16.4898,16.4455,16.4676,308300.0
2013-01-18 13:30:00,22.29,22.29,22.28,22.29,116700.0,16.4676,16.4676,16.4602,16.4676,116700.0
2013-01-18 13:35:00,22.28,22.29,22.27,22.27,98400.0,16.4602,16.4676,16.4528,16.4528,98400.0
2013-01-18 13:40:00,22.28,22.34,22.26,22.34,652300.0,16.4602,16.5046,16.4455,16.5046,652300.0
2013-01-18 13:45:00,22.34,22.35,22.28,22.28,129800.0,16.5046,16.5119,16.4602,16.4602,129800.0
2013-01-18 13:50:00,22.29,22.29,22.26,22.26,187200.0,16.4676,16.4676,16.4455,16.4455,187200.0
2013-01-18 13:55:00,22.26,22.27,22.23,22.25,386400.0,16.4455,16.4528,16.4233,16.4381,386400.0
2013-01-18 14:00:00,22.25,22.3,22.25,22.3,191400.0,16.4381,16.475,16.4381,16.475,191400.0
2013-01-18 14:05:00,22.3,22.3,22.26,22.26,295300.0,16.475,16.475,16.4455,16.4455,295300.0
2013-01-18 14:10:00,22.26,22.3,22.26,22.29,321500.0,16.4455,16.475,16.4455,16.4676,321500.0
2013-01-18 14:15:00,22.28,22.32,22.27,22.32,254800.0,16.4602,16.4898,16.4528,16.4898,254800.0
2013-01-18 14:20:00,22.32,22.35,22.32,22.33,240100.0,16.4898,16.5119,16.4898,16.4972,240100.0
2013-01-18 14:25:00,22.33,22.33,22.32,22.33,217500.0,16.4972,16.4972,16.4898,16.4972,217500.0
2013-01-18 14:30:00,22.33,22.33,22.3,22.31,391800.0,16.4972,16.4972,16.475,16.4824,391800.0
2013-01-18 14:35:00,22.31,22.36,22.3,22.36,371700.0,16.4824,16.5193,16.475,16.5193,371700.0
2013-01-18 14:40:00,22.36,22.39,22.35,22.37,392800.0,16.5193,16.5415,16.5119,16.5267,392800.0
2013-01-18 14:45:00,22.37,22.37,22.36,22.36,154400.0,16.5267,16.5267,16.5193,16.5193,154400.0
2013-01-18 14:50:00,22.36,22.37,22.36,22.37,210300.0,16.5193,16.5267,16.5193,16.5267,210300.0
2013-01-18 14:55:00,22.37,22.42,22.36,22.42,435300.0,16.5267,16.5637,16.5193,16.5637,435300.0
2013-01-18 15:00:00,22.42,22.42,22.32,22.32,345900.0,16.5637,16.5637,16.4898,16.4898,345900.0
2013-01-18 15:05:00,22.32,22.33,22.28,22.31,447000.0,16.4898,16.4972,16.4602,16.4824,447000.0
2013-01-18 15:10:00,22.31,22.33,22.28,22.3,428700.0,16.4824,16.4972,16.4602,16.475,428700.0
2013-01-18 15:15:00,22.3,22.34,22.29,22.33,394500.0,16.475,16.5046,16.4676,16.4972,394500.0
2013-01-18 15:20:00,22.34,22.35,22.33,22.35,264400.0,16.5046,16.5119,16.4972,16.5119,264400.0
2013-01-18 15:25:00,22.35,22.37,22.34,22.36,320100.0,16.5119,16.5267,16.5046,16.5193,320100.0
2013-01-18 15:30:00,22.36,22.4,22.35,22.38,627800.0,16.5193,16.5489,16.5119,16.5341,627800.0
2013-01-18 15:35:00,22.38,22.42,22.37,22.41,654800.0,16.5341,16.5637,16.5267,16.5563,654800.0
2013-01-18 15:40:00,22.41,22.41,22.37,22.39,930300.0,16.5563,16.5563,16.5267,16.5415,930300.0
2013-01-18 15:45:00,22.39,22.45,22.39,22.45,935000.0,16.5415,16.5858,16.5415,16.5858,935000.0
2013-01-18 15:50:00,22.45,22.46,22.39,22.39,1455200.0,16.5858,16.5932,16.5415,16.5415,1455200.0
2013-01-18 15:55:00,22.38,22.4,22.35,22.37,2254300.0,16.5341,16.5489,16.5119,16.5267,2254300.0
2013-01-22 09:30:00,22.13,22.22,22.03,22.22,1554600.0,16.3494,16.4159,16.2755,16.4159,1554600.0
2013-01-22 09:35:00,22.21,22.26,22.15,22.24,1861400.0,16.4085,16.4455,16.3642,16.4307,1861400.0
2013-01-22 09:40:00,22.24,22.36,22.22,22.32,1230600.0,16.4307,16.5193,16.4159,16.4898,1230600.0
2013-01-22 09:45:00,22.31,22.41,22.31,22.41,1323600.0,16.4824,16.5563,16.4824,16.5563,1323600.0
2013-01-22 09:50:00,22.4,22.41,22.3,22.3,1063900.0,16.5489,16.5563,16.475,16.475,1063900.0
2013-01-22 09:55:00,22.3,22.5,22.29,22.48,1304700.0,16.475,16.6228,16.4676,16.608,1304700.0
2013-01-22 10:00:00,22.48,22.48,22.33,22.35,1061700.0,16.608,16.608,16.4972,16.5119,1061700.0
2013-01-22 10:05:00,22.36,22.37,22.25,22.28,707500.0,16.5193,16.5267,16.4381,16.4602,707500.0
2013-01-22 10:10:00,22.27,22.31,22.26,22.28,785800.0,16.4528,16.4824,16.4455,16.4602,785800.0
2013-01-22 10:15:00,22.27,22.36,22.22,22.3,621100.0,16.4528,16.5193,16.4159,16.475,621100.0
2013-01-22 10:20:00,22.3,22.38,22.28,22.38,350700.0,16.475,16.5341,16.4602,16.5341,350700.0
2013-01-22 10:25:00,22.38,22.38,22.26,22.26,327800.0,16.5341,16.5341,16.4455,16.4455,327800.0
2013-01-22 10:30:00,22.26,22.3,22.25,22.29,264700.0,16.4455,16.475,16.4381,16.4676,264700.0
2013-01-22 10:35:00,22.29,22.3,22.27,22.28,223100.0,16.4676,16.475,16.4528,16.4602,223100.0
2013-01-22 10:40:00,22.28,22.36,22.27,22.33,297700.0,16.4602,16.5193,16.4528,16.4972,297700.0
2013-01-22 10:45:00,22.33,22.37,22.29,22.31,252700.0,16.4972,16.5267,16.4676,16.4824,252700.0
2013-01-22 10:50:00,22.3,22.31,22.3,22.3,153100.0,16.475,16.4824,16.475,16.475,153100.0
2013-01-22 10:55:00,22.3,22.36,22.3,22.34,294300.0,16.475,16.5193,16.475,16.5046,294300.0
2013-01-22 11:00:00,22.34,22.35,22.3,22.32,338500.0,16.5046,16.5119,16.475,16.4898,338500.0
2013-01-22 11:05:00,22.33,22.35,22.31,22.32,187900.0,16.4972,16.5119,16.4824,16.4898,187900.0
2013-01-22 11:10:00,22.31,22.33,22.3,22.32,189300.0,16.4824,16.4972,16.475,16.4898,189300.0
2013-01-22 11:15:00,22.32,22.37,22.32,22.37,264900.0,16.4898,16.5267,16.4898,16.5267,264900.0
2013-01-22 11:20:00,22.37,22.39,22.36,22.37,381400.0,16.5267,16.5415,16.5193,16.5267,381400.0
2013-01-22 11:25:00,22.37,22.39,22.35,22.39,228500.0,16.5267,16.5415,16.5119,16.5415,228500.0
2013-01-22 11:30:00,22.39,22.45,22.37,22.44,432800.0,16.5415,16.5858,16.5267,16.5784,432800.0
2013-01-22 11:35:00,22.44,22.44,22.36,22.38,230700.0,16.5784,16.5784,16.5193,16.5341,230700.0
2013-01-22 11:40:00,22.39,22.42,22.37,22.4,355900.0,16.5415,16.5637,16.5267,16.5489,355900.0
2013-01-22 11:45:00,22.4,22.49,22.39,22.49,436100.0,16.5489,16.6154,16.5415,16.6154,436100.0
2013-01-22 11:50:00,22.49,22.53,22.46,22.53,801500.0,16.6154,16.6449,16.5932,16.6449,801500.0
2013-01-22 11:55:00,22.53,22.55,22.5,22.53,442600.0,16.6449,16.6597,16.6228,16.6449,442600.0
2013-01-22 12:00:00,22.52,22.54,22.5,22.53,221600.0,16.6375,16.6523,16.6228,16.6449,221600.0
2013-01-22 12:05:00,22.54,22.6,22.54,22.57,326700.0,16.6523,16.6966,16.6523,16.6745,326700.0
2013-01-22 12:10:00,22.58,22.58,22.53,22.54,278100.0,16.6819,16.6819,16.6449,16.6523,278100.0
2013-01-22 12:15:00,22.55,22.58,22.54,22.55,277500.0,16.6597,16.6819,16.6523,16.6597,277500.0
2013-01-22 12:20:00,22.55,22.55,22.51,22.52,239000.0,16.6597,16.6597,16.6302,16.6375,239000.0
2013-01-22 12:25:00,22.53,22.55,22.51,22.54,172400.0,16.6449,16.6597,16.6302,16.6523,172400.0
2013-01-22 12:30:00,22.54,22.59,22.53,22.59,156300.0,16.6523,16.6893,16.6449,16.6893,156300.0
2013-01-22 12:35:00,22.59,22.59,22.57,22.58,260400.0,16.6893,16.6893,16.6745,16.6819,260400.0
2013-01-22 12:40:00,22.59,22.61,22.57,22.6,344900.0,16.6893,16.704,16.6745,16.6966,344900.0
2013-01-22 12:45:00,22.61,22.65,22.61,22.63,298400.0,16.704,16.7336,16.704,16.7188,298400.0
2013-01-22 12:50:00,22.63,22.67,22.62,22.66,237800.0,16.7188,16.7484,16.7114,16.741,237800.0
2013-01-22 12:55:00,22.66,22.66,22.6,22.6,219900.0,16.741,16.741,16.6966,16.6966,219900.0
2013-01-22 13:00:00,22.6,22.64,22.57,22.6,318300.0,16.6966,16.7262,16.6745,16.6966,318300.0
2013-01-22 13:05:00,22.6,22.63,22.59,22.63,165200.0,16.6966,16.7188,16.6893,16.7188,165200.0
2013-01-22 13:10:00,22.63,22.66,22.63,22.64,164600.0,16.7188,16.741,16.7188,16.7262,164600.0
2013-01-22 13:15:00,22.64,22.67,22.64,22.67,271200.0,16.7262,16.7484,16.7262,16.7484,271200.0
2013-01-22 13:20:00,22.66,22.69,22.62,22.64,523000.0,16.741,16.7631,16.7114,16.7262,523000.0
2013-01-22 13:25:00,22.64,22.69,22.61,22.69,299100.0,16.7262,16.7631,16.704,16.7631,299100.0
2013-01-22 13:30:00,22.69,22.69,22.67,22.69,81700.0,16.7631,16.7631,16.7484,16.7631,81700.0
2013-01-22 13:35:00,22.69,22.73,22.68,22.7,279900.0,16.7631,16.7927,16.7557,16.7705,279900.0
2013-01-22 13:40:00,22.7,22.73,22.69,22.73,212700.0,16.7705,16.7927,16.7631,16.7927,212700.0
2013-01-22 13:45:00,22.73,22.73,22.7,22.71,110600.0,16.7927,16.7927,16.7705,16.7779,110600.0
2013-01-22 13:50:00,22.71,22.73,22.7,22.71,254300.0,16.7779,16.7927,16.7705,16.7779,254300.0
2013-01-22 13:55:00,22.71,22.71,22.67,22.68,251000.0,16.7779,16.7779,16.7484,16.7557,251000.0
2013-01-22 14:00:00,22.67,22.69,22.63,22.69,430700.0,16.7484,16.7631,16.7188,16.7631,430700.0
2013-01-22 14:05:00,22.69,22.71,22.68,22.71,84900.0,16.7631,16.7779,16.7557,16.7779,84900.0
2013-01-22 14:10:00,22.71,22.74,22.71,22.74,273500.0,16.7779,16.8001,16.7779,16.8001,273500.0
2013-01-22 14:15:00,22.74,22.75,22.73,22.74,382700.0,16.8001,16.8075,16.7927,16.8001,382700.0
2013-01-22 14:20:00,22.74,22.77,22.73,22.76,320900.0,16.8001,16.8222,16.7927,16.8148,320900.0
2013-01-22 14:25:00,22.77,22.79,22.76,22.79,146400.0,16.8222,16.837,16.8148,16.837,146400.0
2013-01-22 14:30:00,22.78,22.84,22.78,22.84,400200.0,16.8296,16.874,16.8296,16.874,400200.0
2013-01-22 14:35:00,22.83,22.84,22.81,22.83,317000.0,16.8666,16.874,16.8518,16.8666,317000.0
2013-01-22 14:40:00,22.83,22.84,22.78,22.8,371700.0,16.8666,16.874,16.8296,16.8444,371700.0
2013-01-22 14:45:00,22.8,22.85,22.78,22.8,586400.0,16.8444,16.8813,16.8296,16.8444,586400.0
2013-01-22 14:50:00,22.8,22.95,22.79,22.94,867500.0,16.8444,16.9552,16.837,16.9478,867500.0
2013-01-22 14:55:00,22.95,22.95,22.86,22.86,233300.0,16.9552,16.9552,16.8887,16.8887,233300.0
2013-01-22 15:00:00,22.86,22.92,22.86,22.92,342600.0,16.8887,16.9331,16.8887,16.9331,342600.0
2013-01-22 15:05:00,22.91,22.95,22.89,22.89,240400.0,16.9257,16.9552,16.9109,16.9109,240400.0
2013-01-22 15:10:00,22.89,22.9,22.84,22.87,275800.0,16.9109,16.9183,16.874,16.8961,275800.0
2013-01-22 15:15:00,22.86,22.87,22.82,22.86,365400.0,16.8887,16.8961,16.8592,16.8887,365400.0
2013-01-22 15:20:00,22.86,22.86,22.82,22.85,383100.0,16.8887,16.8887,16.8592,16.8813,383100.0
2013-01-22 15:25:00,22.85,22.86,22.8,22.84,642700.0,16.8813,16.8887,16.8444,16.874,642700.0
2013-01-22 15:30:00,22.84,22.89,22.84,22.87,430400.0,16.874,16.9109,16.874,16.8961,430400.0
2013-01-22 15:35:00,22.87,22.9,22.84,22.9,257100.0,16.8961,16.9183,16.874,16.9183,257100.0
2013-01-22 15:40:00,22.9,22.92,22.87,22.91,398600.0,16.9183,16.9331,16.8961,16.9257,398600.0
2013-01-22 15:45:00,22.92,22.95,22.87,22.89,731200.0,16.9331,16.9552,16.8961,16.9109,731200.0
2013-01-22 15:50:00,22.88,22.95,22.88,22.95,805400.0,16.9035,16.9552,16.9035,16.9552,805400.0
2013-01-22 15:55:00,22.94,22.98,22.94,22.97,1568600.0,16.9478,16.9774,16.9478,16.97,1568600.0
2013-01-23 09:30:00,22.86,22.88,22.75,22.82,1115300.0,16.8887,16.9035,16.8075,16.8592,1115300.0
2013-01-23 09:35:00,22.82,22.94,22.82,22.9,616200.0,16.8592,16.9478,16.8592,16.9183,616200.0
2013-01-23 09:40:00,22.91,22.91,22.83,22.91,364700.0,16.9257,16.9257,16.8666,16.9257,364700.0
2013-01-23 09:45:00,22.92,22.92,22.83,22.84,461600.0,16.9331,16.9331,16.8666,16.874,461600.0
2013-01-23 09:50:00,22.83,22.84,22.66,22.66,1044200.0,16.8666,16.874,16.741,16.741,1044200.0
2013-01-23 09:55:00,22.66,22.77,22.66,22.77,422300.0,16.741,16.8222,16.741,16.8222,422300.0
2013-01-23 10:00:00,22.77,22.78,22.66,22.73,1417000.0,16.8222,16.8296,16.741,16.7927,1417000.0
2013-01-23 10:05:00,22.73,22.73,22.61,22.66,775200.0,16.7927,16.7927,16.704,16.741,775200.0
2013-01-23 10:10:00,22.67,22.79,22.65,22.77,432800.0,16.7484,16.837,16.7336,16.8222,432800.0
2013-01-23 10:15:00,22.78,22.79,22.7,22.73,224500.0,16.8296,16.837,16.7705,16.7927,224500.0
2013-01-23 10:20:00,22.74,22.77,22.7,22.71,608700.0,16.8001,16.8222,16.7705,16.7779,608700.0
2013-01-23 10:25:00,22.71,22.72,22.55,22.55,765200.0,16.7779,16.7853,16.6597,16.6597,765200.0
2013-01-23 10:30:00,22.55,22.68,22.55,22.63,547600.0,16.6597,16.7557,16.6597,16.7188,547600.0
2013-01-23 10:35:00,22.64,22.69,22.62,22.66,210200.0,16.7262,16.7631,16.7114,16.741,210200.0
2013-01-23 10:40:00,22.66,22.66,22.57,22.57,125300.0,16.741,16.741,16.6745,16.6745,125300.0
2013-01-23 10:45:00,22.57,22.58,22.52,22.54,398500.0,16.6745,16.6819,16.6375,16.6523,398500.0
2013-01-23 10:50:00,22.53,22.59,22.53,22.56,194400.0,16.6449,16.6893,16.6449,16.6671,194400.0
2013-01-23 10:55:00,22.57,22.61,22.53,22.55,325900.0,16.6745,16.704,16.6449,16.6597,325900.0
2013-01-23 11:00:00,22.55,22.56,22.53,22.54,238400.0,16.6597,16.6671,16.6449,16.6523,238400.0
2013-01-23 11:05:00,22.54,22.6,22.52,22.6,341600.0,16.6523,16.6966,16.6375,16.6966,341600.0
2013-01-23 11:10:00,22.6,22.65,22.55,22.57,497900.0,16.6966,16.7336,16.6597,16.6745,497900.0
2013-01-23 11:15:00,22.58,22.6,22.57,22.58,184900.0,16.6819,16.6966,16.6745,16.6819,184900.0
2013-01-23 11:20:00,22.58,22.59,22.47,22.5,644000.0,16.6819,16.6893,16.6006,16.6228,644000.0
2013-01-23 11:25:00,22.5,22.53,22.47,22.51,281500.0,16.6228,16.6449,16.6006,16.6302,281500.0
2013-01-23 11:30:00,22.5,22.56,22.49,22.55,316800.0,16.6228,16.6671,16.6154,16.6597,316800.0
2013-01-23 11:35:00,22.55,22.59,22.54,22.56,403200.0,16.6597,16.6893,16.6523,16.6671,403200.0
2013-01-23 11:40:00,22.56,22.57,22.53,22.54,235500.0,16.6671,16.6745,16.6449,16.6523,235500.0
2013-01-23 11:45:00,22.55,22.55,22.53,22.54,149700.0,16.6597,16.6597,16.6449,16.6523,149700.0
2013-01-23 11:50:00,22.53,22.59,22.53,22.57,205600.0,16.6449,16.6893,16.6449,16.6745,205600.0
2013-01-23 11:55:00,22.57,22.57,22.52,22.54,240700.0,16.6745,16.6745,16.6375,16.6523,240700.0
2013-01-23 12:00:00,22.54,22.56,22.53,22.54,208600.0,16.6523,16.6671,16.6449,16.6523,208600.0
2013-01-23 12:05:00,22.54,22.56,22.54,22.55,224900.0,16.6523,16.6671,16.6523,16.6597,224900.0
2013-01-23 12:10:00,22.55,22.58,22.54,22.55,231300.0,16.6597,16.6819,16.6523,16.6597,231300.0
2013-01-23 12:15:00,22.55,22.56,22.53,22.54,141900.0,16.6597,16.6671,16.6449,16.6523,141900.0
2013-01-23 12:20:00,22.54,22.56,22.53,22.53,95000.0,16.6523,16.6671,16.6449,16.6449,95000.0
2013-01-23 12:25:00,22.53,22.55,22.53,22.55,95300.0,16.6449,16.6597,16.6449,16.6597,95300.0
2013-01-23 12:30:00,22.55,22.56,22.53,22.55,89500.0,16.6597,16.6671,16.6449,16.6597,89500.0
2013-01-23 12:35:00,22.56,22.57,22.53,22.54,136700.0,16.6671,16.6745,16.6449,16.6523,136700.0
2013-01-23 12:40:00,22.55,22.58,22.55,22.58,102900.0,16.6597,16.6819,16.6597,16.6819,102900.0
2013-01-23 12:45:00,22.58,22.59,22.57,22.57,80200.0,16.6819,16.6893,16.6745,16.6745,80200.0
2013-01-23 12:50:00,22.58,22.58,22.56,22.57,90100.0,16.6819,16.6819,16.6671,16.6745,90100.0
2013-01-23 12:55:00,22.57,22.61,22.57,22.61,128100.0,16.6745,16.704,16.6745,16.704,128100.0
2013-01-23 13:00:00,22.61,22.62,22.59,22.6,170600.0,16.704,16.7114,16.6893,16.6966,170600.0
2013-01-23 13:05:00,22.61,22.61,22.59,22.59,92800.0,16.704,16.704,16.6893,16.6893,92800.0
2013-01-23 13:10:00,22.59,22.64,22.58,22.63,203400.0,16.6893,16.7262,16.6819,16.7188,203400.0
2013-01-23 13:15:00,22.63,22.64,22.62,22.63,46100.0,16.7188,16.7262,16.7114,16.7188,46100.0
2013-01-23 13:20:00,22.63,22.64,22.63,22.63,44400.0,16.7188,16.7262,16.7188,16.7188,44400.0
2013-01-23 13:25:00,22.63,22.64,22.58,22.58,228400.0,16.7188,16.7262,16.6819,16.6819,228400.0
2013-01-23 13:30:00,22.59,22.6,22.57,22.6,72300.0,16.6893,16.6966,16.6745,16.6966,72300.0
2013-01-23 13:35:00,22.6,22.62,22.6,22.62,93400.0,16.6966,16.7114,16.6966,16.7114,93400.0
2013-01-23 13:40:00,22.62,22.63,22.59,22.62,166900.0,16.7114,16.7188,16.6893,16.7114,166900.0
2013-01-23 13:45:00,22.63,22.64,22.62,22.64,56900.0,16.7188,16.7262,16.7114,16.7262,56900.0
2013-01-23 13:50:00,22.63,22.64,22.58,22.58,336600.0,16.7188,16.7262,16.6819,16.6819,336600.0
2013-01-23 13:55:00,22.58,22.66,22.58,22.66,309000.0,16.6819,16.741,16.6819,16.741,309000.0
2013-01-23 14:00:00,22.66,22.67,22.65,22.67,161000.0,16.741,16.7484,16.7336,16.7484,161000.0
2013-01-23 14:05:00,22.66,22.67,22.65,22.67,96400.0,16.741,16.7484,16.7336,16.7484,96400.0
2013-01-23 14:10:00,22.66,22.67,22.61,22.62,258100.0,16.741,16.7484,16.704,16.7114,258100.0
2013-01-23 14:15:00,22.63,22.66,22.62,22.66,124400.0,16.7188,16.741,16.7114,16.741,124400.0
2013-01-23 14:20:00,22.67,22.68,22.66,22.67,87200.0,16.7484,16.7557,16.741,16.7484,87200.0
2013-01-23 14:25:00,22.67,22.67,22.66,22.67,78500.0,16.7484,16.7484,16.741,16.7484,78500.0
2013-01-23 14:30:00,22.67,22.68,22.66,22.68,125500.0,16.7484,16.7557,16.741,16.7557,125500.0
2013-01-23 14:35:00,22.68,22.69,22.66,22.67,250400.0,16.7557,16.7631,16.741,16.7484,250400.0
2013-01-23 14:40:00,22.68,22.71,22.66,22.7,240300.0,16.7557,16.7779,16.741,16.7705,240300.0
2013-01-23 14:45:00,22.7,22.71,22.68,22.7,245100.0,16.7705,16.7779,16.7557,16.7705,245100.0
2013-01-23 14:50:00,22.7,22.7,22.64,22.64,217500.0,16.7705,16.7705,16.7262,16.7262,217500.0
2013-01-23 14:55:00,22.64,22.67,22.64,22.67,73300.0,16.7262,16.7484,16.7262,16.7484,73300.0
2013-01-23 15:00:00,22.67,22.68,22.66,22.67,150200.0,16.7484,16.7557,16.741,16.7484,150200.0
2013-01-23 15:05:00,22.67,22.68,22.65,22.68,189700.0,16.7484,16.7557,16.7336,16.7557,189700.0
2013-01-23 15:10:00,22.67,22.68,22.66,22.67,136100.0,16.7484,16.7557,16.741,16.7484,136100.0
2013-01-23 15:15:00,22.66,22.68,22.63,22.68,327900.0,16.741,16.7557,16.7188,16.7557,327900.0
2013-01-23 15:20:00,22.68,22.7,22.67,22.67,218900.0,16.7557,16.7705,16.7484,16.7484,218900.0
2013-01-23 15:25:00,22.67,22.7,22.66,22.67,214900.0,16.7484,16.7705,16.741,16.7484,214900.0
2013-01-23 15:30:00,22.68,22.69,22.65,22.68,246900.0,16.7557,16.7631,16.7336,16.7557,246900.0
2013-01-23 15:35:00,22.67,22.7,22.67,22.68,252000.0,16.7484,16.7705,16.7484,16.7557,252000.0
2013-01-23 15:40:00,22.68,22.69,22.62,22.66,405400.0,16.7557,16.7631,16.7114,16.741,405400.0
2013-01-23 15:45:00,22.66,22.66,22.64,22.64,220400.0,16.741,16.741,16.7262,16.7262,220400.0
2013-01-23 15:50:00,22.65,22.67,22.62,22.66,579700.0,16.7336,16.7484,16.7114,16.741,579700.0
2013-01-23 15:55:00,22.67,22.69,22.65,22.67,1142900.0,16.7484,16.7631,16.7336,16.7484,1142900.0
2013-01-24 09:30:00,22.54,22.82,22.54,22.81,547500.0,16.6523,16.8592,16.6523,16.8518,547500.0
2013-01-24 09:35:00,22.81,22.86,22.76,22.82,466900.0,16.8518,16.8887,16.8148,16.8592,466900.0
2013-01-24 09:40:00,22.82,22.89,22.77,22.85,509900.0,16.8592,16.9109,16.8222,16.8813,509900.0
2013-01-24 09:45:00,22.85,22.93,22.8,22.93,758400.0,16.8813,16.9404,16.8444,16.9404,758400.0
2013-01-24 09:50:00,22.92,22.92,22.79,22.9,672800.0,16.9331,16.9331,16.837,16.9183,672800.0
2013-01-24 09:55:00,22.9,22.92,22.87,22.9,326100.0,16.9183,16.9331,16.8961,16.9183,326100.0
2013-01-24 10:00:00,22.89,23.03,22.88,23.02,643300.0,16.9109,17.0143,16.9035,17.0069,643300.0
2013-01-24 10:05:00,23.02,23.02,22.93,22.96,499600.0,17.0069,17.0069,16.9404,16.9626,499600.0
2013-01-24 10:10:00,22.97,22.99,22.91,22.92,272700.0,16.97,16.9848,16.9257,16.9331,272700.0
2013-01-24 10:15:00,22.91,22.91,22.86,22.88,416200.0,16.9257,16.9257,16.8887,16.9035,416200.0
2013-01-24 10:20:00,22.89,22.91,22.85,22.89,295000.0,16.9109,16.9257,16.8813,16.9109,295000.0
2013-01-24 10:25:00,22.88,22.91,22.88,22.91,109000.0,16.9035,16.9257,16.9035,16.9257,109000.0
2013-01-24 10:30:00,22.91,22.91,22.86,22.87,111300.0,16.9257,16.9257,16.8887,16.8961,111300.0
2013-01-24 10:35:00,22.88,22.89,22.86,22.89,134600.0,16.9035,16.9109,16.8887,16.9109,134600.0
2013-01-24 10:40:00,22.88,22.92,22.87,22.92,181900.0,16.9035,16.9331,16.8961,16.9331,181900.0
2013-01-24 10:45:00,22.92,22.96,22.87,22.95,333900.0,16.9331,16.9626,16.8961,16.9552,333900.0
2013-01-24 10:50:00,22.95,22.96,22.91,22.93,233400.0,16.9552,16.9626,16.9257,16.9404,233400.0
2013-01-24 10:55:00,22.92,22.94,22.88,22.89,286100.0,16.9331,16.9478,16.9035,16.9109,286100.0
2013-01-24 11:00:00,22.89,22.96,22.88,22.94,232400.0,16.9109,16.9626,16.9035,16.9478,232400.0
2013-01-24 11:05:00,22.94,22.95,22.89,22.89,218900.0,16.9478,16.9552,16.9109,16.9109,218900.0
2013-01-24 11:10:00,22.89,22.92,22.89,22.92,171300.0,16.9109,16.9331,16.9109,16.9331,171300.0
2013-01-24 11:15:00,22.92,22.92,22.87,22.89,137300.0,16.9331,16.9331,16.8961,16.9109,137300.0
2013-01-24 11:20:00,22.89,22.92,22.88,22.92,170100.0,16.9109,16.9331,16.9035,16.9331,170100.0
2013-01-24 11:25:00,22.91,22.93,22.88,22.88,195800.0,16.9257,16.9404,16.9035,16.9035,195800.0
2013-01-24 11:30:00,22.88,22.91,22.86,22.87,281200.0,16.9035,16.9257,16.8887,16.8961,281200.0
2013-01-24 11:35:00,22.87,22.89,22.86,22.88,208100.0,16.8961,16.9109,16.8887,16.9035,208100.0
2013-01-24 11:40:00,22.88,22.89,22.85,22.86,129400.0,16.9035,16.9109,16.8813,16.8887,129400.0
2013-01-24 11:45:00,22.86,22.88,22.82,22.84,174400.0,16.8887,16.9035,16.8592,16.874,174400.0
2013-01-24 11:50:00,22.85,22.88,22.8,22.8,334800.0,16.8813,16.9035,16.8444,16.8444,334800.0
2013-01-24 11:55:00,22.81,22.83,22.78,22.8,185300.0,16.8518,16.8666,16.8296,16.8444,185300.0
2013-01-24 12:00:00,22.8,22.83,22.76,22.76,181100.0,16.8444,16.8666,16.8148,16.8148,181100.0
2013-01-24 12:05:00,22.76,22.78,22.71,22.72,304600.0,16.8148,16.8296,16.7779,16.7853,304600.0
2013-01-24 12:10:00,22.72,22.73,22.67,22.68,386100.0,16.7853,16.7927,16.7484,16.7557,386100.0
2013-01-24 12:15:00,22.68,22.73,22.68,22.72,209600.0,16.7557,16.7927,16.7557,16.7853,209600.0
2013-01-24 12:20:00,22.72,22.73,22.69,22.72,184300.0,16.7853,16.7927,16.7631,16.7853,184300.0
2013-01-24 12:25:00,22.71,22.71,22.68,22.71,176700.0,16.7779,16.7779,16.7557,16.7779,176700.0
2013-01-24 12:30:00,22.71,22.71,22.67,22.71,161500.0,16.7779,16.7779,16.7484,16.7779,161500.0
2013-01-24 12:35:00,22.71,22.74,22.6,22.6,348000.0,16.7779,16.8001,16.6966,16.6966,348000.0
2013-01-24 12:40:00,22.6,22.68,22.6,22.65,242200.0,16.6966,16.7557,16.6966,16.7336,242200.0
2013-01-24 12:45:00,22.65,22.69,22.65,22.67,96200.0,16.7336,16.7631,16.7336,16.7484,96200.0
2013-01-24 12:50:00,22.67,22.69,22.64,22.66,103000.0,16.7484,16.7631,16.7262,16.741,103000.0
2013-01-24 12:55:00,22.67,22.67,22.62,22.64,82500.0,16.7484,16.7484,16.7114,16.7262,82500.0
2013-01-24 13:00:00,22.65,22.7,22.64,22.66,180700.0,16.7336,16.7705,16.7262,16.741,180700.0
2013-01-24 13:05:00,22.67,22.69,22.65,22.69,108100.0,16.7484,16.7631,16.7336,16.7631,108100.0
2013-01-24 13:10:00,22.69,22.69,22.67,22.68,70300.0,16.7631,16.7631,16.7484,16.7557,70300.0
2013-01-24 13:15:00,22.68,22.68,22.65,22.66,99400.0,16.7557,16.7557,16.7336,16.741,99400.0
2013-01-24 13:20:00,22.67,22.69,22.66,22.66,163500.0,16.7484,16.7631,16.741,16.741,163500.0
2013-01-24 13:25:00,22.67,22.67,22.64,22.66,102100.0,16.7484,16.7484,16.7262,16.741,102100.0
2013-01-24 13:30:00,22.66,22.66,22.62,22.63,132200.0,16.741,16.741,16.7114,16.7188,132200.0
2013-01-24 13:35:00,22.64,22.64,22.59,22.6,136200.0,16.7262,16.7262,16.6893,16.6966,136200.0
2013-01-24 13:40:00,22.59,22.61,22.57,22.57,232200.0,16.6893,16.704,16.6745,16.6745,232200.0
2013-01-24 13:45:00,22.57,22.57,22.51,22.53,254900.0,16.6745,16.6745,16.6302,16.6449,254900.0
2013-01-24 13:50:00,22.54,22.6,22.53,22.6,281800.0,16.6523,16.6966,16.6449,16.6966,281800.0
2013-01-24 13:55:00,22.6,22.64,22.57,22.63,182600.0,16.6966,16.7262,16.6745,16.7188,182600.0
2013-01-24 14:00:00,22.63,22.63,22.54,22.56,179900.0,16.7188,16.7188,16.6523,16.6671,179900.0
2013-01-24 14:05:00,22.55,22.6,22.55,22.6,57300.0,16.6597,16.6966,16.6597,16.6966,57300.0
2013-01-24 14:10:00,22.6,22.66,22.6,22.61,178400.0,16.6966,16.741,16.6966,16.704,178400.0
2013-01-24 14:15:00,22.61,22.62,22.57,22.59,90800.0,16.704,16.7114,16.6745,16.6893,90800.0
2013-01-24 14:20:00,22.58,22.65,22.58,22.64,134700.0,16.6819,16.7336,16.6819,16.7262,134700.0
2013-01-24 14:25:00,22.65,22.67,22.64,22.66,127700.0,16.7336,16.7484,16.7262,16.741,127700.0
2013-01-24 14:30:00,22.66,22.69,22.63,22.67,211300.0,16.741,16.7631,16.7188,16.7484,211300.0
2013-01-24 14:35:00,22.67,22.71,22.66,22.67,109500.0,16.7484,16.7779,16.741,16.7484,109500.0
2013-01-24 14:40:00,22.68,22.68,22.61,22.61,335900.0,16.7557,16.7557,16.704,16.704,335900.0
2013-01-24 14:45:00,22.62,22.64,22.59,22.61,231600.0,16.7114,16.7262,16.6893,16.704,231600.0
2013-01-24 14:50:00,22.61,22.64,22.6,22.61,225000.0,16.704,16.7262,16.6966,16.704,225000.0
2013-01-24 14:55:00,22.61,22.61,22.59,22.61,108000.0,16.704,16.704,16.6893,16.704,108000.0
2013-01-24 15:00:00,22.6,22.69,22.59,22.61,107300.0,16.6966,16.7631,16.6893,16.704,107300.0
2013-01-24 15:05:00,22.61,22.65,22.6,22.63,349000.0,16.704,16.7336,16.6966,16.7188,349000.0
2013-01-24 15:10:00,22.63,22.66,22.63,22.64,169900.0,16.7188,16.741,16.7188,16.7262,169900.0
2013-01-24 15:15:00,22.64,22.68,22.64,22.67,381200.0,16.7262,16.7557,16.7262,16.7484,381200.0
2013-01-24 15:20:00,22.67,22.67,22.63,22.64,271500.0,16.7484,16.7484,16.7188,16.7262,271500.0
2013-01-24 15:25:00,22.63,22.65,22.61,22.64,317600.0,16.7188,16.7336,16.704,16.7262,317600.0
2013-01-24 15:30:00,22.64,22.69,22.63,22.64,324400.0,16.7262,16.7631,16.7188,16.7262,324400.0
2013-01-24 15:35:00,22.64,22.67,22.61,22.62,442600.0,16.7262,16.7484,16.704,16.7114,442600.0
2013-01-24 15:40:00,22.63,22.63,22.6,22.61,312300.0,16.7188,16.7188,16.6966,16.704,312300.0
2013-01-24 15:45:00,22.61,22.62,22.59,22.62,308800.0,16.704,16.7114,16.6893,16.7114,308800.0
2013-01-24 15:50:00,22.61,22.62,22.58,22.58,297900.0,16.704,16.7114,16.6819,16.6819,297900.0
2013-01-24 15:55:00,22.59,22.61,22.58,22.6,595800.0,16.6893,16.704,16.6819,16.6966,595800.0
2013-01-25 09:30:00,22.75,22.84,22.63,22.8,411000.0,16.8075,16.874,16.7188,16.8444,411000.0
2013-01-25 09:35:00,22.8,22.85,22.7,22.72,316400.0,16.8444,16.8813,16.7705,16.7853,316400.0
2013-01-25 09:40:00,22.71,22.8,22.71,22.78,288100.0,16.7779,16.8444,16.7779,16.8296,288100.0
2013-01-25 09:45:00,22.78,22.81,22.73,22.74,212200.0,16.8296,16.8518,16.7927,16.8001,212200.0
2013-01-25 09:50:00,22.73,22.78,22.73,22.77,91600.0,16.7927,16.8296,16.7927,16.8222,91600.0
2013-01-25 09:55:00,22.77,22.77,22.7,22.74,99100.0,16.8222,16.8222,16.7705,16.8001,99100.0
2013-01-25 10:00:00,22.73,22.74,22.63,22.71,308500.0,16.7927,16.8001,16.7188,16.7779,308500.0
2013-01-25 10:05:00,22.7,22.73,22.67,22.7,253700.0,16.7705,16.7927,16.7484,16.7705,253700.0
2013-01-25 10:10:00,22.7,22.76,22.7,22.71,162600.0,16.7705,16.8148,16.7705,16.7779,162600.0
2013-01-25 10:15:00,22.7,22.75,22.7,22.74,137100.0,16.7705,16.8075,16.7705,16.8001,137100.0
2013-01-25 10:20:00,22.73,22.74,22.69,22.7,104200.0,16.7927,16.8001,16.7631,16.7705,104200.0
2013-01-25 10:25:00,22.69,22.69,22.62,22.65,484300.0,16.7631,16.7631,16.7114,16.7336,484300.0
2013-01-25 10:30:00,22.65,22.69,22.6,22.6,309700.0,16.7336,16.7631,16.6966,16.6966,309700.0
2013-01-25 10:35:00,22.61,22.67,22.58,22.64,234600.0,16.704,16.7484,16.6819,16.7262,234600.0
2013-01-25 10:40:00,22.64,22.69,22.63,22.63,104600.0,16.7262,16.7631,16.7188,16.7188,104600.0
2013-01-25 10:45:00,22.63,22.65,22.6,22.63,180500.0,16.7188,16.7336,16.6966,16.7188,180500.0
2013-01-25 10:50:00,22.63,22.66,22.6,22.62,202400.0,16.7188,16.741,16.6966,16.7114,202400.0
2013-01-25 10:55:00,22.63,22.68,22.63,22.66,129200.0,16.7188,16.7557,16.7188,16.741,129200.0
2013-01-25 11:00:00,22.67,22.72,22.65,22.68,151600.0,16.7484,16.7853,16.7336,16.7557,151600.0
2013-01-25 11:05:00,22.68,22.7,22.66,22.69,201800.0,16.7557,16.7705,16.741,16.7631,201800.0
2013-01-25 11:10:00,22.69,22.71,22.67,22.69,158800.0,16.7631,16.7779,16.7484,16.7631,158800.0
2013-01-25 11:15:00,22.69,22.71,22.65,22.67,96600.0,16.7631,16.7779,16.7336,16.7484,96600.0
2013-01-25 11:20:00,22.68,22.7,22.66,22.67,73200.0,16.7557,16.7705,16.741,16.7484,73200.0
2013-01-25 11:25:00,22.67,22.7,22.67,22.69,58400.0,16.7484,16.7705,16.7484,16.7631,58400.0
2013-01-25 11:30:00,22.69,22.73,22.67,22.73,184100.0,16.7631,16.7927,16.7484,16.7927,184100.0
2013-01-25 11:35:00,22.73,22.8,22.72,22.79,254200.0,16.7927,16.8444,16.7853,16.837,254200.0
2013-01-25 11:40:00,22.79,22.82,22.78,22.82,171700.0,16.837,16.8592,16.8296,16.8592,171700.0
2013-01-25 11:45:00,22.82,22.82,22.8,22.81,68000.0,16.8592,16.8592,16.8444,16.8518,68000.0
2013-01-25 11:50:00,22.81,22.81,22.75,22.76,106800.0,16.8518,16.8518,16.8075,16.8148,106800.0
2013-01-25 11:55:00,22.77,22.8,22.72,22.78,131600.0,16.8222,16.8444,16.7853,16.8296,131600.0
2013-01-25 12:00:00,22.78,22.78,22.74,22.76,114700.0,16.8296,16.8296,16.8001,16.8148,114700.0
2013-01-25 12:05:00,22.77,22.77,22.74,22.77,163500.0,16.8222,16.8222,16.8001,16.8222,163500.0
2013-01-25 12:10:00,22.78,22.8,22.77,22.78,159000.0,16.8296,16.8444,16.8222,16.8296,159000.0
2013-01-25 12:15:00,22.79,22.79,22.76,22.77,57700.0,16.837,16.837,16.8148,16.8222,57700.0
2013-01-25 12:20:00,22.77,22.77,22.73,22.74,66300.0,16.8222,16.8222,16.7927,16.8001,66300.0
2013-01-25 12:25:00,22.74,22.74,22.7,22.71,67400.0,16.8001,16.8001,16.7705,16.7779,67400.0
2013-01-25 12:30:00,22.7,22.74,22.7,22.73,79400.0,16.7705,16.8001,16.7705,16.7927,79400.0
2013-01-25 12:35:00,22.72,22.74,22.71,22.71,120400.0,16.7853,16.8001,16.7779,16.7779,120400.0
2013-01-25 12:40:00,22.72,22.74,22.71,22.71,162300.0,16.7853,16.8001,16.7779,16.7779,162300.0
2013-01-25 12:45:00,22.71,22.73,22.7,22.71,86200.0,16.7779,16.7927,16.7705,16.7779,86200.0
2013-01-25 12:50:00,22.71,22.71,22.67,22.69,159100.0,16.7779,16.7779,16.7484,16.7631,159100.0
2013-01-25 12:55:00,22.69,22.7,22.66,22.66,76800.0,16.7631,16.7705,16.741,16.741,76800.0
2013-01-25 13:00:00,22.67,22.7,22.66,22.69,73700.0,16.7484,16.7705,16.741,16.7631,73700.0
2013-01-25 13:05:00,22.69,22.71,22.68,22.68,62000.0,16.7631,16.7779,16.7557,16.7557,62000.0
2013-01-25 13:10:00,22.68,22.72,22.68,22.71,220900.0,16.7557,16.7853,16.7557,16.7779,220900.0
2013-01-25 13:15:00,22.71,22.71,22.67,22.68,201700.0,16.7779,16.7779,16.7484,16.7557,201700.0
2013-01-25 13:20:00,22.68,22.68,22.64,22.67,93900.0,16.7557,16.7557,16.7262,16.7484,93900.0
2013-01-25 13:25:00,22.66,22.68,22.65,22.67,123900.0,16.741,16.7557,16.7336,16.7484,123900.0
2013-01-25 13:30:00,22.67,22.69,22.65,22.66,110400.0,16.7484,16.7631,16.7336,16.741,110400.0
2013-01-25 13:35:00,22.66,22.67,22.65,22.67,68000.0,16.741,16.7484,16.7336,16.7484,68000.0
2013-01-25 13:40:00,22.67,22.68,22.65,22.67,151300.0,16.7484,16.7557,16.7336,16.7484,151300.0
2013-01-25 13:45:00,22.68,22.69,22.66,22.66,126400.0,16.7557,16.7631,16.741,16.741,126400.0
2013-01-25 13:50:00,22.66,22.68,22.64,22.64,115400.0,16.741,16.7557,16.7262,16.7262,115400.0
2013-01-25 13:55:00,22.64,22.68,22.64,22.67,88500.0,16.7262,16.7557,16.7262,16.7484,88500.0
2013-01-25 14:00:00,22.67,22.69,22.66,22.67,130900.0,16.7484,16.7631,16.741,16.7484,130900.0
2013-01-25 14:05:00,22.68,22.7,22.66,22.68,151700.0,16.7557,16.7705,16.741,16.7557,151700.0
2013-01-25 14:10:00,22.69,22.7,22.65,22.65,170700.0,16.7631,16.7705,16.7336,16.7336,170700.0
2013-01-25 14:15:00,22.66,22.66,22.63,22.66,92500.0,16.741,16.741,16.7188,16.741,92500.0
2013-01-25 14:20:00,22.65,22.66,22.64,22.66,61700.0,16.7336,16.741,16.7262,16.741,61700.0
2013-01-25 14:25:00,22.66,22.66,22.64,22.66,94700.0,16.741,16.741,16.7262,16.741,94700.0
2013-01-25 14:30:00,22.66,22.7,22.66,22.7,231300.0,16.741,16.7705,16.741,16.7705,231300.0
2013-01-25 14:35:00,22.7,22.7,22.67,22.68,191800.0,16.7705,16.7705,16.7484,16.7557,191800.0
2013-01-25 14:40:00,22.68,22.7,22.68,22.7,103800.0,16.7557,16.7705,16.7557,16.7705,103800.0
2013-01-25 14:45:00,22.69,22.7,22.68,22.68,144800.0,16.7631,16.7705,16.7557,16.7557,144800.0
2013-01-25 14:50:00,22.68,22.69,22.63,22.65,250100.0,16.7557,16.7631,16.7188,16.7336,250100.0
2013-01-25 14:55:00,22.65,22.65,22.62,22.65,91700.0,16.7336,16.7336,16.7114,16.7336,91700.0
2013-01-25 15:00:00,22.65,22.66,22.62,22.62,185500.0,16.7336,16.741,16.7114,16.7114,185500.0
2013-01-25 15:05:00,22.62,22.64,22.6,22.62,161400.0,16.7114,16.7262,16.6966,16.7114,161400.0
2013-01-25 15:10:00,22.63,22.65,22.63,22.65,95000.0,16.7188,16.7336,16.7188,16.7336,95000.0
2013-01-25 15:15:00,22.65,22.66,22.64,22.65,71300.0,16.7336,16.741,16.7262,16.7336,71300.0
2013-01-25 15:20:00,22.66,22.67,22.65,22.67,76900.0,16.741,16.7484,16.7336,16.7484,76900.0
2013-01-25 15:25:00,22.67,22.7,22.66,22.69,136400.0,16.7484,16.7705,16.741,16.7631,136400.0
2013-01-25 15:30:00,22.68,22.71,22.68,22.7,192800.0,16.7557,16.7779,16.7557,16.7705,192800.0
2013-01-25 15:35:00,22.71,22.71,22.67,22.7,178200.0,16.7779,16.7779,16.7484,16.7705,178200.0
2013-01-25 15:40:00,22.7,22.7,22.62,22.63,295500.0,16.7705,16.7705,16.7114,16.7188,295500.0
2013-01-25 15:45:00,22.63,22.65,22.61,22.62,224300.0,16.7188,16.7336,16.704,16.7114,224300.0
2013-01-25 15:50:00,22.63,22.67,22.62,22.67,322500.0,16.7188,16.7484,16.7114,16.7484,322500.0
2013-01-25 15:55:00,22.66,22.69,22.62,22.68,1098900.0,16.741,16.7631,16.7114,16.7557,1098900.0
2013-01-28 09:30:00,22.79,22.79,22.6,22.62,444300.0,16.837,16.837,16.6966,16.7114,444300.0
2013-01-28 09:35:00,22.62,22.64,22.52,22.52,307000.0,16.7114,16.7262,16.6375,16.6375,307000.0
2013-01-28 09:40:00,22.52,22.52,22.4,22.42,373500.0,16.6375,16.6375,16.5489,16.5637,373500.0
2013-01-28 09:45:00,22.43,22.51,22.4,22.49,496700.0,16.571,16.6302,16.5489,16.6154,496700.0
2013-01-28 09:50:00,22.48,22.55,22.46,22.48,281100.0,16.608,16.6597,16.5932,16.608,281100.0
2013-01-28 09:55:00,22.48,22.52,22.47,22.48,95700.0,16.608,16.6375,16.6006,16.608,95700.0
2013-01-28 10:00:00,22.48,22.5,22.42,22.44,263300.0,16.608,16.6228,16.5637,16.5784,263300.0
2013-01-28 10:05:00,22.43,22.46,22.4,22.41,219000.0,16.571,16.5932,16.5489,16.5563,219000.0
2013-01-28 10:10:00,22.4,22.41,22.37,22.37,188400.0,16.5489,16.5563,16.5267,16.5267,188400.0
2013-01-28 10:15:00,22.37,22.4,22.35,22.39,233500.0,16.5267,16.5489,16.5119,16.5415,233500.0
2013-01-28 10:20:00,22.39,22.43,22.39,22.42,219500.0,16.5415,16.571,16.5415,16.5637,219500.0
2013-01-28 10:25:00,22.41,22.45,22.41,22.44,209000.0,16.5563,16.5858,16.5563,16.5784,209000.0
2013-01-28 10:30:00,22.44,22.48,22.42,22.48,70900.0,16.5784,16.608,16.5637,16.608,70900.0
2013-01-28 10:35:00,22.48,22.5,22.47,22.47,84200.0,16.608,16.6228,16.6006,16.6006,84200.0
2013-01-28 10:40:00,22.47,22.48,22.45,22.47,126800.0,16.6006,16.608,16.5858,16.6006,126800.0
2013-01-28 10:45:00,22.48,22.49,22.46,22.49,73600.0,16.608,16.6154,16.5932,16.6154,73600.0
2013-01-28 10:50:00,22.49,22.49,22.43,22.44,161300.0,16.6154,16.6154,16.571,16.5784,161300.0
2013-01-28 10:55:00,22.44,22.47,22.43,22.47,116600.0,16.5784,16.6006,16.571,16.6006,116600.0
2013-01-28 11:00:00,22.47,22.5,22.46,22.49,90400.0,16.6006,16.6228,16.5932,16.6154,90400.0
2013-01-28 11:05:00,22.5,22.5,22.45,22.45,103700.0,16.6228,16.6228,16.5858,16.5858,103700.0
2013-01-28 11:10:00,22.45,22.47,22.44,22.46,86000.0,16.5858,16.6006,16.5784,16.5932,86000.0
2013-01-28 11:15:00,22.45,22.45,22.41,22.41,160800.0,16.5858,16.5858,16.5563,16.5563,160800.0
2013-01-28 11:20:00,22.42,22.46,22.42,22.44,60000.0,16.5637,16.5932,16.5637,16.5784,60000.0
2013-01-28 11:25:00,22.44,22.49,22.44,22.48,75200.0,16.5784,16.6154,16.5784,16.608,75200.0
2013-01-28 11:30:00,22.48,22.51,22.46,22.46,146700.0,16.608,16.6302,16.5932,16.5932,146700.0
2013-01-28 11:35:00,22.47,22.48,22.45,22.45,156200.0,16.6006,16.608,16.5858,16.5858,156200.0
2013-01-28 11:40:00,22.45,22.47,22.44,22.46,149800.0,16.5858,16.6006,16.5784,16.5932,149800.0
2013-01-28 11:45:00,22.47,22.48,22.41,22.43,297200.0,16.6006,16.608,16.5563,16.571,297200.0
2013-01-28 11:50:00,22.43,22.46,22.42,22.46,106700.0,16.571,16.5932,16.5637,16.5932,106700.0
2013-01-28 11:55:00,22.46,22.46,22.43,22.43,102500.0,16.5932,16.5932,16.571,16.571,102500.0
2013-01-28 12:00:00,22.44,22.45,22.4,22.42,162800.0,16.5784,16.5858,16.5489,16.5637,162800.0
2013-01-28 12:05:00,22.42,22.48,22.4,22.47,141200.0,16.5637,16.608,16.5489,16.6006,141200.0
2013-01-28 12:10:00,22.46,22.47,22.45,22.47,36800.0,16.5932,16.6006,16.5858,16.6006,36800.0
2013-01-28 12:15:00,22.46,22.47,22.43,22.45,112600.0,16.5932,16.6006,16.571,16.5858,112600.0
2013-01-28 12:20:00,22.46,22.46,22.42,22.44,80000.0,16.5932,16.5932,16.5637,16.5784,80000.0
2013-01-28 12:25:00,22.44,22.45,22.42,22.43,97500.0,16.5784,16.5858,16.5637,16.571,97500.0
2013-01-28 12:30:00,22.44,22.44,22.41,22.43,68800.0,16.5784,16.5784,16.5563,16.571,68800.0
2013-01-28 12:35:00,22.43,22.46,22.43,22.44,94200.0,16.571,16.5932,16.571,16.5784,94200.0
2013-01-28 12:40:00,22.44,22.49,22.44,22.46,166700.0,16.5784,16.6154,16.5784,16.5932,166700.0
2013-01-28 12:45:00,22.46,22.46,22.4,22.42,196800.0,16.5932,16.5932,16.5489,16.5637,196800.0
2013-01-28 12:50:00,22.42,22.45,22.41,22.44,87500.0,16.5637,16.5858,16.5563,16.5784,87500.0
2013-01-28 12:55:00,22.44,22.46,22.43,22.45,170000.0,16.5784,16.5932,16.571,16.5858,170000.0
2013-01-28 13:00:00,22.45,22.46,22.41,22.41,189200.0,16.5858,16.5932,16.5563,16.5563,189200.0
2013-01-28 13:05:00,22.42,22.42,22.39,22.41,186200.0,16.5637,16.5637,16.5415,16.5563,186200.0
2013-01-28 13:10:00,22.41,22.44,22.4,22.43,58500.0,16.5563,16.5784,16.5489,16.571,58500.0
2013-01-28 13:15:00,22.44,22.45,22.39,22.41,113700.0,16.5784,16.5858,16.5415,16.5563,113700.0
2013-01-28 13:20:00,22.4,22.41,22.38,22.4,121300.0,16.5489,16.5563,16.5341,16.5489,121300.0
2013-01-28 13:25:00,22.41,22.42,22.4,22.41,27100.0,16.5563,16.5637,16.5489,16.5563,27100.0
2013-01-28 13:30:00,22.42,22.44,22.41,22.42,57500.0,16.5637,16.5784,16.5563,16.5637,57500.0
2013-01-28 13:35:00,22.43,22.46,22.42,22.44,105900.0,16.571,16.5932,16.5637,16.5784,105900.0
2013-01-28 13:40:00,22.45,22.46,22.43,22.45,58000.0,16.5858,16.5932,16.571,16.5858,58000.0
2013-01-28 13:45:00,22.45,22.46,22.44,22.46,62700.0,16.5858,16.5932,16.5784,16.5932,62700.0
2013-01-28 13:50:00,22.46,22.46,22.43,22.43,92400.0,16.5932,16.5932,16.571,16.571,92400.0
2013-01-28 13:55:00,22.44,22.44,22.4,22.43,203700.0,16.5784,16.5784,16.5489,16.571,203700.0
2013-01-28 14:00:00,22.43,22.43,22.41,22.41,53800.0,16.571,16.571,16.5563,16.5563,53800.0
2013-01-28 14:05:00,22.42,22.42,22.38,22.4,183700.0,16.5637,16.5637,16.5341,16.5489,183700.0
2013-01-28 14:10:00,22.4,22.41,22.39,22.41,37700.0,16.5489,16.5563,16.5415,16.5563,37700.0
2013-01-28 14:15:00,22.41,22.44,22.4,22.43,77400.0,16.5563,16.5784,16.5489,16.571,77400.0
2013-01-28 14:20:00,22.43,22.43,22.42,22.43,40800.0,16.571,16.571,16.5637,16.571,40800.0
2013-01-28 14:25:00,22.43,22.45,22.42,22.45,40000.0,16.571,16.5858,16.5637,16.5858,40000.0
2013-01-28 14:30:00,22.45,22.45,22.43,22.44,46000.0,16.5858,16.5858,16.571,16.5784,46000.0
2013-01-28 14:35:00,22.44,22.44,22.39,22.41,205100.0,16.5784,16.5784,16.5415,16.5563,205100.0
2013-01-28 14:40:00,22.4,22.46,22.4,22.46,52400.0,16.5489,16.5932,16.5489,16.5932,52400.0
2013-01-28 14:45:00,22.46,22.47,22.44,22.47,95000.0,16.5932,16.6006,16.5784,16.6006,95000.0
2013-01-28 14:50:00,22.46,22.5,22.46,22.48,122500.0,16.5932,16.6228,16.5932,16.608,122500.0
2013-01-28 14:55:00,22.48,22.49,22.47,22.48,46900.0,16.608,16.6154,16.6006,16.608,46900.0
2013-01-28 15:00:00,22.47,22.5,22.47,22.48,89400.0,16.6006,16.6228,16.6006,16.608,89400.0
2013-01-28 15:05:00,22.49,22.49,22.43,22.43,187500.0,16.6154,16.6154,16.571,16.571,187500.0
2013-01-28 15:10:00,22.43,22.46,22.43,22.45,59900.0,16.571,16.5932,16.571,16.5858,59900.0
2013-01-28 15:15:00,22.45,22.46,22.43,22.44,143500.0,16.5858,16.5932,16.571,16.5784,143500.0
2013-01-28 15:20:00,22.44,22.44,22.4,22.41,286100.0,16.5784,16.5784,16.5489,16.5563,286100.0
2013-01-28 15:25:00,22.41,22.45,22.39,22.42,150200.0,16.5563,16.5858,16.5415,16.5637,150200.0
2013-01-28 15:30:00,22.42,22.45,22.41,22.44,173200.0,16.5637,16.5858,16.5563,16.5784,173200.0
2013-01-28 15:35:00,22.44,22.45,22.39,22.39,219100.0,16.5784,16.5858,16.5415,16.5415,219100.0
2013-01-28 15:40:00,22.4,22.4,22.35,22.37,408300.0,16.5489,16.5489,16.5119,16.5267,408300.0
2013-01-28 15:45:00,22.37,22.38,22.33,22.34,470600.0,16.5267,16.5341,16.4972,16.5046,470600.0
2013-01-28 15:50:00,22.35,22.35,22.31,22.32,652200.0,16.5119,16.5119,16.4824,16.4898,652200.0
2013-01-28 15:55:00,22.32,22.33,22.31,22.32,798900.0,16.4898,16.4972,16.4824,16.4898,798900.0
2013-01-29 09:30:00,22.23,22.32,22.05,22.3,416600.0,16.4233,16.4898,16.2903,16.475,416600.0
2013-01-29 09:35:00,22.31,22.33,22.22,22.23,228500.0,16.4824,16.4972,16.4159,16.4233,228500.0
2013-01-29 09:40:00,22.24,22.28,22.22,22.26,183400.0,16.4307,16.4602,16.4159,16.4455,183400.0
2013-01-29 09:45:00,22.26,22.33,22.26,22.33,136500.0,16.4455,16.4972,16.4455,16.4972,136500.0
2013-01-29 09:50:00,22.33,22.45,22.32,22.41,419400.0,16.4972,16.5858,16.4898,16.5563,419400.0
2013-01-29 09:55:00,22.41,22.41,22.36,22.38,194900.0,16.5563,16.5563,16.5193,16.5341,194900.0
2013-01-29 10:00:00,22.39,22.42,22.32,22.38,261700.0,16.5415,16.5637,16.4898,16.5341,261700.0
2013-01-29 10:05:00,22.38,22.42,22.35,22.39,236200.0,16.5341,16.5637,16.5119,16.5415,236200.0
2013-01-29 10:10:00,22.39,22.45,22.38,22.41,196300.0,16.5415,16.5858,16.5341,16.5563,196300.0
2013-01-29 10:15:00,22.4,22.41,22.37,22.41,75700.0,16.5489,16.5563,16.5267,16.5563,75700.0
2013-01-29 10:20:00,22.41,22.48,22.41,22.45,248900.0,16.5563,16.608,16.5563,16.5858,248900.0
2013-01-29 10:25:00,22.45,22.46,22.41,22.45,139400.0,16.5858,16.5932,16.5563,16.5858,139400.0
2013-01-29 10:30:00,22.45,22.48,22.41,22.43,166900.0,16.5858,16.608,16.5563,16.571,166900.0
2013-01-29 10:35:00,22.42,22.44,22.38,22.39,172600.0,16.5637,16.5784,16.5341,16.5415,172600.0
2013-01-29 10:40:00,22.39,22.43,22.35,22.43,173500.0,16.5415,16.571,16.5119,16.571,173500.0
2013-01-29 10:45:00,22.43,22.44,22.39,22.43,224400.0,16.571,16.5784,16.5415,16.571,224400.0
2013-01-29 10:50:00,22.43,22.45,22.39,22.42,153700.0,16.571,16.5858,16.5415,16.5637,153700.0
2013-01-29 10:55:00,22.43,22.46,22.42,22.42,267600.0,16.571,16.5932,16.5637,16.5637,267600.0
2013-01-29 11:00:00,22.42,22.45,22.4,22.41,125100.0,16.5637,16.5858,16.5489,16.5563,125100.0
2013-01-29 11:05:00,22.41,22.43,22.39,22.42,98800.0,16.5563,16.571,16.5415,16.5637,98800.0
2013-01-29 11:10:00,22.41,22.42,22.36,22.41,99600.0,16.5563,16.5637,16.5193,16.5563,99600.0
2013-01-29 11:15:00,22.41,22.44,22.4,22.4,75400.0,16.5563,16.5784,16.5489,16.5489,75400.0
2013-01-29 11:20:00,22.41,22.47,22.41,22.47,119600.0,16.5563,16.6006,16.5563,16.6006,119600.0
2013-01-29 11:25:00,22.46,22.49,22.43,22.48,219300.0,16.5932,16.6154,16.571,16.608,219300.0
2013-01-29 11:30:00,22.48,22.5,22.47,22.5,145100.0,16.608,16.6228,16.6006,16.6228,145100.0
2013-01-29 11:35:00,22.5,22.51,22.47,22.49,102100.0,16.6228,16.6302,16.6006,16.6154,102100.0
2013-01-29 11:40:00,22.49,22.5,22.49,22.5,50400.0,16.6154,16.6228,16.6154,16.6228,50400.0
2013-01-29 11:45:00,22.5,22.5,22.47,22.48,53300.0,16.6228,16.6228,16.6006,16.608,53300.0
2013-01-29 11:50:00,22.48,22.5,22.48,22.48,87300.0,16.608,16.6228,16.608,16.608,87300.0
2013-01-29 11:55:00,22.48,22.49,22.45,22.46,83400.0,16.608,16.6154,16.5858,16.5932,83400.0
2013-01-29 12:00:00,22.46,22.46,22.41,22.41,153900.0,16.5932,16.5932,16.5563,16.5563,153900.0
2013-01-29 12:05:00,22.41,22.47,22.4,22.47,198100.0,16.5563,16.6006,16.5489,16.6006,198100.0
2013-01-29 12:10:00,22.47,22.48,22.46,22.46,187400.0,16.6006,16.608,16.5932,16.5932,187400.0
2013-01-29 12:15:00,22.47,22.48,22.46,22.47,25700.0,16.6006,16.608,16.5932,16.6006,25700.0
2013-01-29 12:20:00,22.48,22.48,22.46,22.47,125800.0,16.608,16.608,16.5932,16.6006,125800.0
2013-01-29 12:25:00,22.48,22.48,22.45,22.47,103300.0,16.608,16.608,16.5858,16.6006,103300.0
2013-01-29 12:30:00,22.47,22.48,22.47,22.48,43200.0,16.6006,16.608,16.6006,16.608,43200.0
2013-01-29 12:35:00,22.48,22.48,22.47,22.48,39400.0,16.608,16.608,16.6006,16.608,39400.0
2013-01-29 12:40:00,22.47,22.49,22.46,22.48,144200.0,16.6006,16.6154,16.5932,16.608,144200.0
2013-01-29 12:45:00,22.49,22.51,22.48,22.51,132200.0,16.6154,16.6302,16.608,16.6302,132200.0
2013-01-29 12:50:00,22.51,22.54,22.51,22.53,206800.0,16.6302,16.6523,16.6302,16.6449,206800.0
2013-01-29 12:55:00,22.53,22.55,22.52,22.54,136500.0,16.6449,16.6597,16.6375,16.6523,136500.0
2013-01-29 13:00:00,22.54,22.57,22.53,22.53,191900.0,16.6523,16.6745,16.6449,16.6449,191900.0
2013-01-29 13:05:00,22.53,22.56,22.52,22.52,177600.0,16.6449,16.6671,16.6375,16.6375,177600.0
2013-01-29 13:10:00,22.52,22.54,22.51,22.53,180400.0,16.6375,16.6523,16.6302,16.6449,180400.0
2013-01-29 13:15:00,22.53,22.56,22.51,22.55,180600.0,16.6449,16.6671,16.6302,16.6597,180600.0
2013-01-29 13:20:00,22.55,22.57,22.54,22.55,236700.0,16.6597,16.6745,16.6523,16.6597,236700.0
2013-01-29 13:25:00,22.55,22.56,22.54,22.55,151700.0,16.6597,16.6671,16.6523,16.6597,151700.0
2013-01-29 13:30:00,22.54,22.58,22.54,22.58,128500.0,16.6523,16.6819,16.6523,16.6819,128500.0
2013-01-29 13:35:00,22.57,22.6,22.56,22.58,133700.0,16.6745,16.6966,16.6671,16.6819,133700.0
2013-01-29 13:40:00,22.58,22.59,22.57,22.58,67400.0,16.6819,16.6893,16.6745,16.6819,67400.0
2013-01-29 13:45:00,22.58,22.58,22.55,22.56,186900.0,16.6819,16.6819,16.6597,16.6671,186900.0
2013-01-29 13:50:00,22.56,22.57,22.55,22.57,68700.0,16.6671,16.6745,16.6597,16.6745,68700.0
2013-01-29 13:55:00,22.56,22.6,22.56,22.59,109500.0,16.6671,16.6966,16.6671,16.6893,109500.0
2013-01-29 14:00:00,22.59,22.61,22.57,22.59,164800.0,16.6893,16.704,16.6745,16.6893,164800.0
2013-01-29 14:05:00,22.59,22.6,22.58,22.6,131100.0,16.6893,16.6966,16.6819,16.6966,131100.0
2013-01-29 14:10:00,22.6,22.61,22.59,22.59,137100.0,16.6966,16.704,16.6893,16.6893,137100.0
2013-01-29 14:15:00,22.6,22.6,22.56,22.57,153100.0,16.6966,16.6966,16.6671,16.6745,153100.0
2013-01-29 14:20:00,22.57,22.6,22.56,22.58,139300.0,16.6745,16.6966,16.6671,16.6819,139300.0
2013-01-29 14:25:00,22.59,22.59,22.57,22.58,67000.0,16.6893,16.6893,16.6745,16.6819,67000.0
2013-01-29 14:30:00,22.58,22.58,22.54,22.57,169300.0,16.6819,16.6819,16.6523,16.6745,169300.0
2013-01-29 14:35:00,22.57,22.57,22.55,22.56,80000.0,16.6745,16.6745,16.6597,16.6671,80000.0
2013-01-29 14:40:00,22.56,22.57,22.53,22.57,178700.0,16.6671,16.6745,16.6449,16.6745,178700.0
2013-01-29 14:45:00,22.57,22.6,22.56,22.59,193700.0,16.6745,16.6966,16.6671,16.6893,193700.0
2013-01-29 14:50:00,22.59,22.65,22.59,22.64,323400.0,16.6893,16.7336,16.6893,16.7262,323400.0
2013-01-29 14:55:00,22.63,22.67,22.62,22.63,197300.0,16.7188,16.7484,16.7114,16.7188,197300.0
2013-01-29 15:00:00,22.62,22.64,22.61,22.61,102800.0,16.7114,16.7262,16.704,16.704,102800.0
2013-01-29 15:05:00,22.62,22.66,22.59,22.65,331800.0,16.7114,16.741,16.6893,16.7336,331800.0
2013-01-29 15:10:00,22.65,22.66,22.6,22.61,181100.0,16.7336,16.741,16.6966,16.704,181100.0
2013-01-29 15:15:00,22.61,22.63,22.6,22.63,73500.0,16.704,16.7188,16.6966,16.7188,73500.0
2013-01-29 15:20:00,22.62,22.63,22.6,22.62,154800.0,16.7114,16.7188,16.6966,16.7114,154800.0
2013-01-29 15:25:00,22.63,22.65,22.62,22.65,330000.0,16.7188,16.7336,16.7114,16.7336,330000.0
2013-01-29 15:30:00,22.64,22.66,22.63,22.64,577600.0,16.7262,16.741,16.7188,16.7262,577600.0
2013-01-29 15:35:00,22.64,22.66,22.61,22.66,300200.0,16.7262,16.741,16.704,16.741,300200.0
2013-01-29 15:40:00,22.66,22.66,22.62,22.63,233000.0,16.741,16.741,16.7114,16.7188,233000.0
2013-01-29 15:45:00,22.63,22.63,22.61,22.63,172600.0,16.7188,16.7188,16.704,16.7188,172600.0
2013-01-29 15:50:00,22.63,22.63,22.57,22.59,490600.0,16.7188,16.7188,16.6745,16.6893,490600.0
2013-01-29 15:55:00,22.59,22.61,22.58,22.59,562500.0,16.6893,16.704,16.6819,16.6893,562500.0
2013-01-30 09:30:00,22.36,22.48,22.36,22.4,530400.0,16.5193,16.608,16.5193,16.5489,530400.0
2013-01-30 09:35:00,22.39,22.47,22.36,22.44,405300.0,16.5415,16.6006,16.5193,16.5784,405300.0
2013-01-30 09:40:00,22.44,22.46,22.39,22.44,196200.0,16.5784,16.5932,16.5415,16.5784,196200.0
2013-01-30 09:45:00,22.44,22.52,22.41,22.52,341800.0,16.5784,16.6375,16.5563,16.6375,341800.0
2013-01-30 09:50:00,22.51,22.53,22.46,22.5,326900.0,16.6302,16.6449,16.5932,16.6228,326900.0
2013-01-30 09:55:00,22.51,22.52,22.45,22.47,365900.0,16.6302,16.6375,16.5858,16.6006,365900.0
2013-01-30 10:00:00,22.47,22.54,22.46,22.5,304600.0,16.6006,16.6523,16.5932,16.6228,304600.0
2013-01-30 10:05:00,22.51,22.52,22.47,22.51,144700.0,16.6302,16.6375,16.6006,16.6302,144700.0
2013-01-30 10:10:00,22.51,22.57,22.5,22.54,170300.0,16.6302,16.6745,16.6228,16.6523,170300.0
2013-01-30 10:15:00,22.55,22.59,22.53,22.58,168200.0,16.6597,16.6893,16.6449,16.6819,168200.0
2013-01-30 10:20:00,22.58,22.59,22.49,22.52,196100.0,16.6819,16.6893,16.6154,16.6375,196100.0
2013-01-30 10:25:00,22.51,22.53,22.46,22.48,157800.0,16.6302,16.6449,16.5932,16.608,157800.0
2013-01-30 10:30:00,22.48,22.51,22.46,22.51,100500.0,16.608,16.6302,16.5932,16.6302,100500.0
2013-01-30 10:35:00,22.51,22.51,22.46,22.47,160100.0,16.6302,16.6302,16.5932,16.6006,160100.0
2013-01-30 10:40:00,22.46,22.46,22.43,22.44,145300.0,16.5932,16.5932,16.571,16.5784,145300.0
2013-01-30 10:45:00,22.44,22.54,22.44,22.53,192100.0,16.5784,16.6523,16.5784,16.6449,192100.0
2013-01-30 10:50:00,22.53,22.54,22.51,22.52,174900.0,16.6449,16.6523,16.6302,16.6375,174900.0
2013-01-30 10:55:00,22.52,22.55,22.51,22.53,120100.0,16.6375,16.6597,16.6302,16.6449,120100.0
2013-01-30 11:00:00,22.53,22.55,22.52,22.55,101300.0,16.6449,16.6597,16.6375,16.6597,101300.0
2013-01-30 11:05:00,22.55,22.6,22.55,22.6,110800.0,16.6597,16.6966,16.6597,16.6966,110800.0
2013-01-30 11:10:00,22.59,22.6,22.56,22.57,80500.0,16.6893,16.6966,16.6671,16.6745,80500.0
2013-01-30 11:15:00,22.57,22.57,22.56,22.56,21400.0,16.6745,16.6745,16.6671,16.6671,21400.0
2013-01-30 11:20:00,22.57,22.58,22.54,22.55,84900.0,16.6745,16.6819,16.6523,16.6597,84900.0
2013-01-30 11:25:00,22.55,22.57,22.55,22.57,74200.0,16.6597,16.6745,16.6597,16.6745,74200.0
2013-01-30 11:30:00,22.56,22.57,22.55,22.56,247000.0,16.6671,16.6745,16.6597,16.6671,247000.0
2013-01-30 11:35:00,22.55,22.58,22.55,22.57,336000.0,16.6597,16.6819,16.6597,16.6745,336000.0
2013-01-30 11:40:00,22.57,22.63,22.56,22.63,245500.0,16.6745,16.7188,16.6671,16.7188,245500.0
2013-01-30 11:45:00,22.63,22.64,22.6,22.61,110900.0,16.7188,16.7262,16.6966,16.704,110900.0
2013-01-30 11:50:00,22.62,22.63,22.61,22.62,132400.0,16.7114,16.7188,16.704,16.7114,132400.0
2013-01-30 11:55:00,22.61,22.64,22.61,22.63,163200.0,16.704,16.7262,16.704,16.7188,163200.0
2013-01-30 12:00:00,22.64,22.64,22.61,22.63,210600.0,16.7262,16.7262,16.704,16.7188,210600.0
2013-01-30 12:05:00,22.62,22.64,22.62,22.62,241300.0,16.7114,16.7262,16.7114,16.7114,241300.0
2013-01-30 12:10:00,22.62,22.66,22.62,22.65,132200.0,16.7114,16.741,16.7114,16.7336,132200.0
2013-01-30 12:15:00,22.65,22.67,22.64,22.66,201600.0,16.7336,16.7484,16.7262,16.741,201600.0
2013-01-30 12:20:00,22.66,22.7,22.65,22.69,472200.0,16.741,16.7705,16.7336,16.7631,472200.0
2013-01-30 12:25:00,22.69,22.69,22.66,22.67,63100.0,16.7631,16.7631,16.741,16.7484,63100.0
2013-01-30 12:30:00,22.66,22.68,22.66,22.68,64800.0,16.741,16.7557,16.741,16.7557,64800.0
2013-01-30 12:35:00,22.67,22.69,22.66,22.67,101200.0,16.7484,16.7631,16.741,16.7484,101200.0
2013-01-30 12:40:00,22.68,22.68,22.66,22.67,81000.0,16.7557,16.7557,16.741,16.7484,81000.0
2013-01-30 12:45:00,22.67,22.74,22.66,22.74,161700.0,16.7484,16.8001,16.741,16.8001,161700.0
2013-01-30 12:50:00,22.74,22.75,22.73,22.75,50000.0,16.8001,16.8075,16.7927,16.8075,50000.0
2013-01-30 12:55:00,22.75,22.78,22.75,22.78,124500.0,16.8075,16.8296,16.8075,16.8296,124500.0
2013-01-30 13:00:00,22.78,22.82,22.78,22.82,429500.0,16.8296,16.8592,16.8296,16.8592,429500.0
2013-01-30 13:05:00,22.82,22.85,22.8,22.83,247600.0,16.8592,16.8813,16.8444,16.8666,247600.0
2013-01-30 13:10:00,22.83,22.84,22.82,22.83,279500.0,16.8666,16.874,16.8592,16.8666,279500.0
2013-01-30 13:15:00,22.84,22.86,22.83,22.85,288300.0,16.874,16.8887,16.8666,16.8813,288300.0
2013-01-30 13:20:00,22.85,22.9,22.84,22.89,304600.0,16.8813,16.9183,16.874,16.9109,304600.0
2013-01-30 13:25:00,22.9,22.91,22.88,22.88,153200.0,16.9183,16.9257,16.9035,16.9035,153200.0
2013-01-30 13:30:00,22.89,22.89,22.86,22.86,66700.0,16.9109,16.9109,16.8887,16.8887,66700.0
2013-01-30 13:35:00,22.87,22.87,22.84,22.84,213000.0,16.8961,16.8961,16.874,16.874,213000.0
2013-01-30 13:40:00,22.84,22.85,22.84,22.84,120600.0,16.874,16.8813,16.874,16.874,120600.0
2013-01-30 13:45:00,22.84,22.85,22.84,22.84,87100.0,16.874,16.8813,16.874,16.874,87100.0
2013-01-30 13:50:00,22.85,22.85,22.84,22.85,52500.0,16.8813,16.8813,16.874,16.8813,52500.0
2013-01-30 13:55:00,22.84,22.86,22.84,22.84,175600.0,16.874,16.8887,16.874,16.874,175600.0
2013-01-30 14:00:00,22.85,22.86,22.84,22.85,104400.0,16.8813,16.8887,16.874,16.8813,104400.0
2013-01-30 14:05:00,22.85,22.85,22.79,22.79,153800.0,16.8813,16.8813,16.837,16.837,153800.0
2013-01-30 14:10:00,22.79,22.82,22.79,22.79,115700.0,16.837,16.8592,16.837,16.837,115700.0
2013-01-30 14:15:00,22.79,22.84,22.78,22.78,243800.0,16.837,16.874,16.8296,16.8296,243800.0
2013-01-30 14:20:00,22.78,22.83,22.78,22.83,430900.0,16.8296,16.8666,16.8296,16.8666,430900.0
2013-01-30 14:25:00,22.82,22.9,22.82,22.89,427400.0,16.8592,16.9183,16.8592,16.9109,427400.0
2013-01-30 14:30:00,22.89,22.89,22.86,22.86,177400.0,16.9109,16.9109,16.8887,16.8887,177400.0
2013-01-30 14:35:00,22.86,22.87,22.84,22.84,456100.0,16.8887,16.8961,16.874,16.874,456100.0
2013-01-30 14:40:00,22.84,22.88,22.82,22.85,173800.0,16.874,16.9035,16.8592,16.8813,173800.0
2013-01-30 14:45:00,22.85,22.86,22.83,22.85,255000.0,16.8813,16.8887,16.8666,16.8813,255000.0
2013-01-30 14:50:00,22.85,22.89,22.85,22.87,197500.0,16.8813,16.9109,16.8813,16.8961,197500.0
2013-01-30 14:55:00,22.87,22.93,22.86,22.93,319300.0,16.8961,16.9404,16.8887,16.9404,319300.0
2013-01-30 15:00:00,22.93,22.94,22.89,22.89,171900.0,16.9404,16.9478,16.9109,16.9109,171900.0
2013-01-30 15:05:00,22.89,22.93,22.89,22.89,165200.0,16.9109,16.9404,16.9109,16.9109,165200.0
2013-01-30 15:10:00,22.9,22.91,22.87,22.9,641600.0,16.9183,16.9257,16.8961,16.9183,641600.0
2013-01-30 15:15:00,22.89,22.92,22.84,22.84,328600.0,16.9109,16.9331,16.874,16.874,328600.0
2013-01-30 15:20:00,22.84,22.86,22.81,22.83,772800.0,16.874,16.8887,16.8518,16.8666,772800.0
2013-01-30 15:25:00,22.83,22.85,22.83,22.83,117300.0,16.8666,16.8813,16.8666,16.8666,117300.0
2013-01-30 15:30:00,22.83,22.87,22.83,22.84,749500.0,16.8666,16.8961,16.8666,16.874,749500.0
2013-01-30 15:35:00,22.84,22.86,22.81,22.83,239000.0,16.874,16.8887,16.8518,16.8666,239000.0
2013-01-30 15:40:00,22.83,22.86,22.82,22.86,380200.0,16.8666,16.8887,16.8592,16.8887,380200.0
2013-01-30 15:45:00,22.86,22.93,22.85,22.92,775700.0,16.8887,16.9404,16.8813,16.9331,775700.0
2013-01-30 15:50:00,22.92,22.97,22.92,22.95,1321100.0,16.9331,16.97,16.9331,16.9552,1321100.0
2013-01-30 15:55:00,22.95,23.0,22.95,22.97,1470400.0,16.9552,16.9922,16.9552,16.97,1470400.0
2013-01-31 09:30:00,22.8,22.83,22.7,22.71,469600.0,16.8444,16.8666,16.7705,16.7779,469600.0
2013-01-31 09:35:00,22.71,22.71,22.61,22.62,355000.0,16.7779,16.7779,16.704,16.7114,355000.0
2013-01-31 09:40:00,22.63,22.83,22.63,22.82,603100.0,16.7188,16.8666,16.7188,16.8592,603100.0
2013-01-31 09:45:00,22.82,22.84,22.78,22.78,356800.0,16.8592,16.874,16.8296,16.8296,356800.0
2013-01-31 09:50:00,22.78,22.92,22.77,22.85,349300.0,16.8296,16.9331,16.8222,16.8813,349300.0
2013-01-31 09:55:00,22.85,22.88,22.76,22.81,573000.0,16.8813,16.9035,16.8148,16.8518,573000.0
2013-01-31 10:00:00,22.81,22.85,22.75,22.79,893100.0,16.8518,16.8813,16.8075,16.837,893100.0
2013-01-31 10:05:00,22.79,22.82,22.78,22.8,339400.0,16.837,16.8592,16.8296,16.8444,339400.0
2013-01-31 10:10:00,22.81,22.82,22.78,22.8,441000.0,16.8518,16.8592,16.8296,16.8444,441000.0
2013-01-31 10:15:00,22.81,22.82,22.79,22.8,201600.0,16.8518,16.8592,16.837,16.8444,201600.0
2013-01-31 10:20:00,22.79,22.81,22.76,22.78,676700.0,16.837,16.8518,16.8148,16.8296,676700.0
2013-01-31 10:25:00,22.78,22.8,22.75,22.79,213800.0,16.8296,16.8444,16.8075,16.837,213800.0
2013-01-31 10:30:00,22.8,22.88,22.79,22.82,329800.0,16.8444,16.9035,16.837,16.8592,329800.0
2013-01-31 10:35:00,22.83,22.83,22.79,22.8,165700.0,16.8666,16.8666,16.837,16.8444,165700.0
2013-01-31 10:40:00,22.79,22.84,22.79,22.82,184200.0,16.837,16.874,16.837,16.8592,184200.0
2013-01-31 10:45:00,22.82,22.84,22.8,22.8,183400.0,16.8592,16.874,16.8444,16.8444,183400.0
2013-01-31 10:50:00,22.8,22.81,22.79,22.8,167600.0,16.8444,16.8518,16.837,16.8444,167600.0
2013-01-31 10:55:00,22.8,22.87,22.8,22.82,253200.0,16.8444,16.8961,16.8444,16.8592,253200.0
2013-01-31 11:00:00,22.82,22.82,22.79,22.82,198500.0,16.8592,16.8592,16.837,16.8592,198500.0
2013-01-31 11:05:00,22.81,22.87,22.81,22.85,434000.0,16.8518,16.8961,16.8518,16.8813,434000.0
2013-01-31 11:10:00,22.85,22.87,22.84,22.85,170300.0,16.8813,16.8961,16.874,16.8813,170300.0
2013-01-31 11:15:00,22.85,22.88,22.84,22.87,184000.0,16.8813,16.9035,16.874,16.8961,184000.0
2013-01-31 11:20:00,22.87,22.87,22.86,22.87,47900.0,16.8961,16.8961,16.8887,16.8961,47900.0
2013-01-31 11:25:00,22.86,22.91,22.84,22.84,194300.0,16.8887,16.9257,16.874,16.874,194300.0
2013-01-31 11:30:00,22.84,22.85,22.79,22.79,203500.0,16.874,16.8813,16.837,16.837,203500.0
2013-01-31 11:35:00,22.79,22.84,22.79,22.81,186400.0,16.837,16.874,16.837,16.8518,186400.0
2013-01-31 11:40:00,22.82,22.83,22.79,22.8,170000.0,16.8592,16.8666,16.837,16.8444,170000.0
2013-01-31 11:45:00,22.8,22.84,22.8,22.83,136700.0,16.8444,16.874,16.8444,16.8666,136700.0
2013-01-31 11:50:00,22.83,22.84,22.8,22.8,109600.0,16.8666,16.874,16.8444,16.8444,109600.0
2013-01-31 11:55:00,22.8,22.8,22.77,22.77,81300.0,16.8444,16.8444,16.8222,16.8222,81300.0
2013-01-31 12:00:00,22.78,22.82,22.78,22.8,101900.0,16.8296,16.8592,16.8296,16.8444,101900.0
2013-01-31 12:05:00,22.8,22.81,22.76,22.8,432700.0,16.8444,16.8518,16.8148,16.8444,432700.0
2013-01-31 12:10:00,22.8,22.85,22.8,22.84,70800.0,16.8444,16.8813,16.8444,16.874,70800.0
2013-01-31 12:15:00,22.84,22.88,22.84,22.86,109800.0,16.874,16.9035,16.874,16.8887,109800.0
2013-01-31 12:20:00,22.86,22.89,22.85,22.86,138200.0,16.8887,16.9109,16.8813,16.8887,138200.0
2013-01-31 12:25:00,22.86,22.88,22.83,22.84,92600.0,16.8887,16.9035,16.8666,16.874,92600.0
2013-01-31 12:30:00,22.84,22.84,22.81,22.81,81000.0,16.874,16.874,16.8518,16.8518,81000.0
2013-01-31 12:35:00,22.82,22.85,22.81,22.84,191400.0,16.8592,16.8813,16.8518,16.874,191400.0
2013-01-31 12:40:00,22.84,22.88,22.84,22.88,92600.0,16.874,16.9035,16.874,16.9035,92600.0
2013-01-31 12:45:00,22.88,22.9,22.87,22.89,170000.0,16.9035,16.9183,16.8961,16.9109,170000.0
2013-01-31 12:50:00,22.89,22.89,22.87,22.89,81000.0,16.9109,16.9109,16.8961,16.9109,81000.0
2013-01-31 12:55:00,22.9,22.9,22.87,22.89,84800.0,16.9183,16.9183,16.8961,16.9109,84800.0
2013-01-31 13:00:00,22.89,22.89,22.86,22.86,57800.0,16.9109,16.9109,16.8887,16.8887,57800.0
2013-01-31 13:05:00,22.86,22.87,22.83,22.83,100900.0,16.8887,16.8961,16.8666,16.8666,100900.0
2013-01-31 13:10:00,22.84,22.9,22.84,22.87,208300.0,16.874,16.9183,16.874,16.8961,208300.0
2013-01-31 13:15:00,22.86,22.89,22.86,22.89,38200.0,16.8887,16.9109,16.8887,16.9109,38200.0
2013-01-31 13:20:00,22.89,22.93,22.88,22.92,179800.0,16.9109,16.9404,16.9035,16.9331,179800.0
2013-01-31 13:25:00,22.91,22.92,22.89,22.92,108600.0,16.9257,16.9331,16.9109,16.9331,108600.0
2013-01-31 13:30:00,22.91,22.95,22.91,22.91,157300.0,16.9257,16.9552,16.9257,16.9257,157300.0
2013-01-31 13:35:00,22.91,22.92,22.9,22.91,62200.0,16.9257,16.9331,16.9183,16.9257,62200.0
2013-01-31 13:40:00,22.91,22.93,22.91,22.93,41200.0,16.9257,16.9404,16.9257,16.9404,41200.0
2013-01-31 13:45:00,22.93,22.94,22.93,22.94,44300.0,16.9404,16.9478,16.9404,16.9478,44300.0
2013-01-31 13:50:00,22.94,22.94,22.9,22.91,119100.0,16.9478,16.9478,16.9183,16.9257,119100.0
2013-01-31 13:55:00,22.9,22.91,22.9,22.91,59800.0,16.9183,16.9257,16.9183,16.9257,59800.0
2013-01-31 14:00:00,22.91,22.93,22.9,22.92,250400.0,16.9257,16.9404,16.9183,16.9331,250400.0
2013-01-31 14:05:00,22.92,22.92,22.89,22.89,129700.0,16.9331,16.9331,16.9109,16.9109,129700.0
2013-01-31 14:10:00,22.89,22.94,22.89,22.94,302900.0,16.9109,16.9478,16.9109,16.9478,302900.0
2013-01-31 14:15:00,22.94,22.95,22.93,22.95,85200.0,16.9478,16.9552,16.9404,16.9552,85200.0
2013-01-31 14:20:00,22.95,22.95,22.94,22.95,67000.0,16.9552,16.9552,16.9478,16.9552,67000.0
2013-01-31 14:25:00,22.95,23.0,22.94,22.99,239400.0,16.9552,16.9922,16.9478,16.9848,239400.0
2013-01-31 14:30:00,22.99,23.02,22.98,23.02,539900.0,16.9848,17.0069,16.9774,17.0069,539900.0
2013-01-31 14:35:00,23.02,23.02,22.93,22.95,356800.0,17.0069,17.0069,16.9404,16.9552,356800.0
2013-01-31 14:40:00,22.95,22.96,22.92,22.94,222600.0,16.9552,16.9626,16.9331,16.9478,222600.0
2013-01-31 14:45:00,22.94,22.96,22.9,22.91,319600.0,16.9478,16.9626,16.9183,16.9257,319600.0
2013-01-31 14:50:00,22.9,22.94,22.9,22.93,125100.0,16.9183,16.9478,16.9183,16.9404,125100.0
2013-01-31 14:55:00,22.94,22.97,22.89,22.91,403900.0,16.9478,16.97,16.9109,16.9257,403900.0
2013-01-31 15:00:00,22.9,22.91,22.83,22.83,299000.0,16.9183,16.9257,16.8666,16.8666,299000.0
2013-01-31 15:05:00,22.83,22.87,22.83,22.87,190200.0,16.8666,16.8961,16.8666,16.8961,190200.0
2013-01-31 15:10:00,22.87,22.91,22.85,22.85,190000.0,16.8961,16.9257,16.8813,16.8813,190000.0
2013-01-31 15:15:00,22.86,22.91,22.85,22.91,93800.0,16.8887,16.9257,16.8813,16.9257,93800.0
2013-01-31 15:20:00,22.9,22.91,22.84,22.84,172200.0,16.9183,16.9257,16.874,16.874,172200.0
2013-01-31 15:25:00,22.84,22.88,22.82,22.86,215400.0,16.874,16.9035,16.8592,16.8887,215400.0
2013-01-31 15:30:00,22.85,22.92,22.84,22.89,368400.0,16.8813,16.9331,16.874,16.9109,368400.0
2013-01-31 15:35:00,22.9,22.91,22.85,22.85,160500.0,16.9183,16.9257,16.8813,16.8813,160500.0
2013-01-31 15:40:00,22.85,22.85,22.81,22.81,335300.0,16.8813,16.8813,16.8518,16.8518,335300.0
2013-01-31 15:45:00,22.81,22.85,22.81,22.81,325500.0,16.8518,16.8813,16.8518,16.8518,325500.0
2013-01-31 15:50:00,22.81,22.91,22.8,22.9,469100.0,16.8518,16.9257,16.8444,16.9183,469100.0
2013-01-31 15:55:00,22.9,22.91,22.85,22.86,861300.0,16.9183,16.9257,16.8813,16.8887,861300.0
2013-02-01 09:30:00,23.04,23.26,22.97,23.22,966100.0,17.0579,17.2208,17.0061,17.1912,966100.0
2013-02-01 09:35:00,23.23,23.34,23.2,23.23,863300.0,17.1986,17.28,17.1764,17.1986,863300.0
2013-02-01 09:40:00,23.23,23.24,23.19,23.19,244300.0,17.1986,17.206,17.169,17.169,244300.0
2013-02-01 09:45:00,23.2,23.24,23.07,23.11,484700.0,17.1764,17.206,17.0801,17.1097,484700.0
2013-02-01 09:50:00,23.11,23.22,23.11,23.22,248900.0,17.1097,17.1912,17.1097,17.1912,248900.0
2013-02-01 09:55:00,23.22,23.23,23.11,23.16,494000.0,17.1912,17.1986,17.1097,17.1468,494000.0
2013-02-01 10:00:00,23.16,23.2,23.11,23.16,665700.0,17.1468,17.1764,17.1097,17.1468,665700.0
2013-02-01 10:05:00,23.16,23.2,23.11,23.13,615000.0,17.1468,17.1764,17.1097,17.1245,615000.0
2013-02-01 10:10:00,23.14,23.24,23.14,23.24,870700.0,17.1319,17.206,17.1319,17.206,870700.0
2013-02-01 10:15:00,23.25,23.32,23.25,23.31,550900.0,17.2134,17.2652,17.2134,17.2578,550900.0
2013-02-01 10:20:00,23.32,23.34,23.29,23.3,286900.0,17.2652,17.28,17.243,17.2504,286900.0
2013-02-01 10:25:00,23.3,23.34,23.29,23.32,369800.0,17.2504,17.28,17.243,17.2652,369800.0
2013-02-01 10:30:00,23.33,23.36,23.32,23.34,371300.0,17.2726,17.2948,17.2652,17.28,371300.0
2013-02-01 10:35:00,23.34,23.34,23.29,23.32,213800.0,17.28,17.28,17.243,17.2652,213800.0
2013-02-01 10:40:00,23.33,23.33,23.29,23.3,189600.0,17.2726,17.2726,17.243,17.2504,189600.0
2013-02-01 10:45:00,23.3,23.34,23.3,23.3,554600.0,17.2504,17.28,17.2504,17.2504,554600.0
2013-02-01 10:50:00,23.3,23.31,23.27,23.27,326700.0,17.2504,17.2578,17.2282,17.2282,326700.0
2013-02-01 10:55:00,23.28,23.34,23.27,23.33,230500.0,17.2356,17.28,17.2282,17.2726,230500.0
2013-02-01 11:00:00,23.34,23.37,23.3,23.3,288600.0,17.28,17.3022,17.2504,17.2504,288600.0
2013-02-01 11:05:00,23.3,23.32,23.26,23.27,593800.0,17.2504,17.2652,17.2208,17.2282,593800.0
2013-02-01 11:10:00,23.27,23.35,23.26,23.33,163400.0,17.2282,17.2874,17.2208,17.2726,163400.0
2013-02-01 11:15:00,23.33,23.36,23.32,23.35,141700.0,17.2726,17.2948,17.2652,17.2874,141700.0
2013-02-01 11:20:00,23.35,23.4,23.32,23.4,240500.0,17.2874,17.3244,17.2652,17.3244,240500.0
2013-02-01 11:25:00,23.39,23.44,23.39,23.41,490600.0,17.317,17.3541,17.317,17.3318,490600.0
2013-02-01 11:30:00,23.41,23.44,23.4,23.44,118500.0,17.3318,17.3541,17.3244,17.3541,118500.0
2013-02-01 11:35:00,23.44,23.48,23.42,23.48,217000.0,17.3541,17.3837,17.3392,17.3837,217000.0
2013-02-01 11:40:00,23.48,23.53,23.47,23.52,668000.0,17.3837,17.4207,17.3763,17.4133,668000.0
2013-02-01 11:45:00,23.52,23.55,23.52,23.55,249500.0,17.4133,17.4355,17.4133,17.4355,249500.0
2013-02-01 11:50:00,23.55,23.55,23.51,23.53,290600.0,17.4355,17.4355,17.4059,17.4207,290600.0
2013-02-01 11:55:00,23.53,23.55,23.52,23.54,192900.0,17.4207,17.4355,17.4133,17.4281,192900.0
2013-02-01 12:00:00,23.53,23.56,23.52,23.56,375300.0,17.4207,17.4429,17.4133,17.4429,375300.0
2013-02-01 12:05:00,23.55,23.64,23.55,23.63,634900.0,17.4355,17.5021,17.4355,17.4947,634900.0
2013-02-01 12:10:00,23.64,23.64,23.55,23.57,590200.0,17.5021,17.5021,17.4355,17.4503,590200.0
2013-02-01 12:15:00,23.57,23.6,23.56,23.56,301800.0,17.4503,17.4725,17.4429,17.4429,301800.0
2013-02-01 12:20:00,23.57,23.58,23.56,23.58,74900.0,17.4503,17.4577,17.4429,17.4577,74900.0
2013-02-01 12:25:00,23.58,23.59,23.56,23.59,163500.0,17.4577,17.4651,17.4429,17.4651,163500.0
2013-02-01 12:30:00,23.59,23.61,23.58,23.6,264500.0,17.4651,17.4799,17.4577,17.4725,264500.0
2013-02-01 12:35:00,23.6,23.6,23.55,23.59,305500.0,17.4725,17.4725,17.4355,17.4651,305500.0
2013-02-01 12:40:00,23.59,23.61,23.57,23.58,123300.0,17.4651,17.4799,17.4503,17.4577,123300.0
2013-02-01 12:45:00,23.58,23.6,23.57,23.59,98300.0,17.4577,17.4725,17.4503,17.4651,98300.0
2013-02-01 12:50:00,23.6,23.64,23.58,23.64,276300.0,17.4725,17.5021,17.4577,17.5021,276300.0
2013-02-01 12:55:00,23.64,23.64,23.61,23.63,244200.0,17.5021,17.5021,17.4799,17.4947,244200.0
2013-02-01 13:00:00,23.64,23.64,23.62,23.62,128000.0,17.5021,17.5021,17.4873,17.4873,128000.0
2013-02-01 13:05:00,23.63,23.66,23.62,23.64,350700.0,17.4947,17.5169,17.4873,17.5021,350700.0
2013-02-01 13:10:00,23.64,23.68,23.64,23.68,131900.0,17.5021,17.5317,17.5021,17.5317,131900.0
2013-02-01 13:15:00,23.68,23.69,23.67,23.69,309700.0,17.5317,17.5391,17.5243,17.5391,309700.0
2013-02-01 13:20:00,23.69,23.69,23.68,23.69,89200.0,17.5391,17.5391,17.5317,17.5391,89200.0
2013-02-01 13:25:00,23.68,23.69,23.66,23.67,121600.0,17.5317,17.5391,17.5169,17.5243,121600.0
2013-02-01 13:30:00,23.67,23.73,23.66,23.73,295600.0,17.5243,17.5688,17.5169,17.5688,295600.0
2013-02-01 13:35:00,23.73,23.74,23.69,23.7,410400.0,17.5688,17.5762,17.5391,17.5465,410400.0
2013-02-01 13:40:00,23.7,23.72,23.68,23.7,327200.0,17.5465,17.5614,17.5317,17.5465,327200.0
2013-02-01 13:45:00,23.7,23.73,23.7,23.72,466700.0,17.5465,17.5688,17.5465,17.5614,466700.0
2013-02-01 13:50:00,23.72,23.74,23.7,23.72,180000.0,17.5614,17.5762,17.5465,17.5614,180000.0
2013-02-01 13:55:00,23.72,23.73,23.68,23.72,287700.0,17.5614,17.5688,17.5317,17.5614,287700.0
2013-02-01 14:00:00,23.72,23.73,23.69,23.69,165800.0,17.5614,17.5688,17.5391,17.5391,165800.0
2013-02-01 14:05:00,23.7,23.73,23.69,23.73,281800.0,17.5465,17.5688,17.5391,17.5688,281800.0
2013-02-01 14:10:00,23.73,23.73,23.67,23.68,324100.0,17.5688,17.5688,17.5243,17.5317,324100.0
2013-02-01 14:15:00,23.68,23.71,23.67,23.7,253300.0,17.5317,17.554,17.5243,17.5465,253300.0
2013-02-01 14:20:00,23.69,23.7,23.69,23.7,105100.0,17.5391,17.5465,17.5391,17.5465,105100.0
2013-02-01 14:25:00,23.69,23.73,23.68,23.72,248500.0,17.5391,17.5688,17.5317,17.5614,248500.0
2013-02-01 14:30:00,23.73,23.74,23.69,23.69,256500.0,17.5688,17.5762,17.5391,17.5391,256500.0
2013-02-01 14:35:00,23.69,23.71,23.65,23.66,447800.0,17.5391,17.554,17.5095,17.5169,447800.0
2013-02-01 14:40:00,23.66,23.67,23.63,23.65,1419000.0,17.5169,17.5243,17.4947,17.5095,1419000.0
2013-02-01 14:45:00,23.66,23.69,23.64,23.64,284100.0,17.5169,17.5391,17.5021,17.5021,284100.0
2013-02-01 14:50:00,23.64,23.65,23.61,23.64,225500.0,17.5021,17.5095,17.4799,17.5021,225500.0
2013-02-01 14:55:00,23.64,23.65,23.61,23.62,266700.0,17.5021,17.5095,17.4799,17.4873,266700.0
2013-02-01 15:00:00,23.63,23.63,23.56,23.58,284800.0,17.4947,17.4947,17.4429,17.4577,284800.0
2013-02-01 15:05:00,23.57,23.61,23.57,23.57,491000.0,17.4503,17.4799,17.4503,17.4503,491000.0
2013-02-01 15:10:00,23.57,23.61,23.56,23.59,715500.0,17.4503,17.4799,17.4429,17.4651,715500.0
2013-02-01 15:15:00,23.59,23.61,23.58,23.61,270000.0,17.4651,17.4799,17.4577,17.4799,270000.0
2013-02-01 15:20:00,23.6,23.61,23.49,23.49,771000.0,17.4725,17.4799,17.3911,17.3911,771000.0
2013-02-01 15:25:00,23.49,23.55,23.49,23.51,315100.0,17.3911,17.4355,17.3911,17.4059,315100.0
2013-02-01 15:30:00,23.52,23.57,23.5,23.5,782000.0,17.4133,17.4503,17.3985,17.3985,782000.0
2013-02-01 15:35:00,23.5,23.54,23.5,23.53,400000.0,17.3985,17.4281,17.3985,17.4207,400000.0
2013-02-01 15:40:00,23.54,23.59,23.53,23.57,737700.0,17.4281,17.4651,17.4207,17.4503,737700.0
2013-02-01 15:45:00,23.57,23.61,23.56,23.57,701500.0,17.4503,17.4799,17.4429,17.4503,701500.0
2013-02-01 15:50:00,23.57,23.57,23.54,23.55,678200.0,17.4503,17.4503,17.4281,17.4355,678200.0
2013-02-01 15:55:00,23.55,23.56,23.51,23.51,1237700.0,17.4355,17.4429,17.4059,17.4059,1237700.0
2013-02-04 09:30:00,22.8,23.14,22.8,23.05,2770500.0,16.8802,17.1319,16.8802,17.0653,2770500.0
2013-02-04 09:35:00,23.05,23.14,23.0,23.01,730300.0,17.0653,17.1319,17.0283,17.0357,730300.0
2013-02-04 09:40:00,23.01,23.02,22.91,22.92,718100.0,17.0357,17.0431,16.9617,16.9691,718100.0
2013-02-04 09:45:00,22.93,22.99,22.9,22.98,968400.0,16.9765,17.0209,16.9543,17.0135,968400.0
2013-02-04 09:50:00,22.98,23.0,22.93,22.93,531200.0,17.0135,17.0283,16.9765,16.9765,531200.0
2013-02-04 09:55:00,22.93,22.99,22.89,22.97,556000.0,16.9765,17.0209,16.9469,17.0061,556000.0
2013-02-04 10:00:00,22.97,23.09,22.96,22.96,524400.0,17.0061,17.0949,16.9987,16.9987,524400.0
2013-02-04 10:05:00,22.97,23.0,22.91,22.95,470500.0,17.0061,17.0283,16.9617,16.9913,470500.0
2013-02-04 10:10:00,22.95,23.0,22.92,22.93,533000.0,16.9913,17.0283,16.9691,16.9765,533000.0
2013-02-04 10:15:00,22.94,22.97,22.91,22.94,314100.0,16.9839,17.0061,16.9617,16.9839,314100.0
2013-02-04 10:20:00,22.94,22.98,22.93,22.95,258400.0,16.9839,17.0135,16.9765,16.9913,258400.0
2013-02-04 10:25:00,22.95,22.96,22.9,22.93,234400.0,16.9913,16.9987,16.9543,16.9765,234400.0
2013-02-04 10:30:00,22.93,22.94,22.88,22.92,445200.0,16.9765,16.9839,16.9395,16.9691,445200.0
2013-02-04 10:35:00,22.93,22.93,22.85,22.85,374500.0,16.9765,16.9765,16.9172,16.9172,374500.0
2013-02-04 10:40:00,22.85,22.92,22.85,22.88,316500.0,16.9172,16.9691,16.9172,16.9395,316500.0
2013-02-04 10:45:00,22.89,22.92,22.88,22.92,432700.0,16.9469,16.9691,16.9395,16.9691,432700.0
2013-02-04 10:50:00,22.92,22.94,22.87,22.88,311800.0,16.9691,16.9839,16.932,16.9395,311800.0
2013-02-04 10:55:00,22.88,22.93,22.85,22.85,481000.0,16.9395,16.9765,16.9172,16.9172,481000.0
2013-02-04 11:00:00,22.85,22.92,22.85,22.92,356600.0,16.9172,16.9691,16.9172,16.9691,356600.0
2013-02-04 11:05:00,22.91,22.94,22.89,22.93,218500.0,16.9617,16.9839,16.9469,16.9765,218500.0
2013-02-04 11:10:00,22.93,22.93,22.89,22.91,216700.0,16.9765,16.9765,16.9469,16.9617,216700.0
2013-02-04 11:15:00,22.91,22.93,22.89,22.9,284900.0,16.9617,16.9765,16.9469,16.9543,284900.0
2013-02-04 11:20:00,22.91,22.93,22.9,22.91,112900.0,16.9617,16.9765,16.9543,16.9617,112900.0
2013-02-04 11:25:00,22.9,22.92,22.89,22.9,144100.0,16.9543,16.9691,16.9469,16.9543,144100.0
2013-02-04 11:30:00,22.89,22.98,22.89,22.96,292000.0,16.9469,17.0135,16.9469,16.9987,292000.0
2013-02-04 11:35:00,22.96,22.97,22.92,22.93,570400.0,16.9987,17.0061,16.9691,16.9765,570400.0
2013-02-04 11:40:00,22.93,22.95,22.9,22.92,224400.0,16.9765,16.9913,16.9543,16.9691,224400.0
2013-02-04 11:45:00,22.93,22.96,22.92,22.95,172100.0,16.9765,16.9987,16.9691,16.9913,172100.0
2013-02-04 11:50:00,22.94,22.95,22.89,22.93,266800.0,16.9839,16.9913,16.9469,16.9765,266800.0
2013-02-04 11:55:00,22.93,22.95,22.9,22.92,270200.0,16.9765,16.9913,16.9543,16.9691,270200.0
2013-02-04 12:00:00,22.92,22.96,22.91,22.95,217200.0,16.9691,16.9987,16.9617,16.9913,217200.0
2013-02-04 12:05:00,22.95,22.96,22.9,22.93,127500.0,16.9913,16.9987,16.9543,16.9765,127500.0
2013-02-04 12:10:00,22.94,22.99,22.92,22.97,170500.0,16.9839,17.0209,16.9691,17.0061,170500.0
2013-02-04 12:15:00,22.98,22.98,22.95,22.96,111400.0,17.0135,17.0135,16.9913,16.9987,111400.0
2013-02-04 12:20:00,22.96,22.98,22.93,22.96,113400.0,16.9987,17.0135,16.9765,16.9987,113400.0
2013-02-04 12:25:00,22.96,23.0,22.95,22.99,171300.0,16.9987,17.0283,16.9913,17.0209,171300.0
2013-02-04 12:30:00,22.99,23.04,22.99,23.04,132300.0,17.0209,17.0579,17.0209,17.0579,132300.0
2013-02-04 12:35:00,23.03,23.07,23.01,23.07,192100.0,17.0505,17.0801,17.0357,17.0801,192100.0
2013-02-04 12:40:00,23.07,23.07,23.02,23.05,204000.0,17.0801,17.0801,17.0431,17.0653,204000.0
2013-02-04 12:45:00,23.05,23.07,23.02,23.07,155600.0,17.0653,17.0801,17.0431,17.0801,155600.0
2013-02-04 12:50:00,23.07,23.1,23.06,23.09,351900.0,17.0801,17.1023,17.0727,17.0949,351900.0
2013-02-04 12:55:00,23.08,23.1,23.08,23.1,76000.0,17.0875,17.1023,17.0875,17.1023,76000.0
2013-02-04 13:00:00,23.1,23.12,23.07,23.1,223000.0,17.1023,17.1171,17.0801,17.1023,223000.0
2013-02-04 13:05:00,23.1,23.1,23.06,23.09,135300.0,17.1023,17.1023,17.0727,17.0949,135300.0
2013-02-04 13:10:00,23.09,23.09,23.03,23.06,89200.0,17.0949,17.0949,17.0505,17.0727,89200.0
2013-02-04 13:15:00,23.05,23.06,23.0,23.05,136300.0,17.0653,17.0727,17.0283,17.0653,136300.0
2013-02-04 13:20:00,23.04,23.06,23.03,23.05,70000.0,17.0579,17.0727,17.0505,17.0653,70000.0
2013-02-04 13:25:00,23.06,23.06,23.01,23.02,138100.0,17.0727,17.0727,17.0357,17.0431,138100.0
2013-02-04 13:30:00,23.02,23.05,23.0,23.01,120600.0,17.0431,17.0653,17.0283,17.0357,120600.0
2013-02-04 13:35:00,23.01,23.02,22.98,22.99,117700.0,17.0357,17.0431,17.0135,17.0209,117700.0
2013-02-04 13:40:00,22.99,23.04,22.97,22.99,182900.0,17.0209,17.0579,17.0061,17.0209,182900.0
2013-02-04 13:45:00,22.98,23.0,22.94,22.98,156500.0,17.0135,17.0283,16.9839,17.0135,156500.0
2013-02-04 13:50:00,22.98,22.98,22.93,22.93,166500.0,17.0135,17.0135,16.9765,16.9765,166500.0
2013-02-04 13:55:00,22.94,22.96,22.93,22.93,118300.0,16.9839,16.9987,16.9765,16.9765,118300.0
2013-02-04 14:00:00,22.94,22.95,22.89,22.92,311400.0,16.9839,16.9913,16.9469,16.9691,311400.0
2013-02-04 14:05:00,22.93,22.94,22.89,22.89,142700.0,16.9765,16.9839,16.9469,16.9469,142700.0
2013-02-04 14:10:00,22.89,22.92,22.88,22.88,127100.0,16.9469,16.9691,16.9395,16.9395,127100.0
2013-02-04 14:15:00,22.88,22.94,22.87,22.9,253000.0,16.9395,16.9839,16.932,16.9543,253000.0
2013-02-04 14:20:00,22.89,22.94,22.89,22.91,115000.0,16.9469,16.9839,16.9469,16.9617,115000.0
2013-02-04 14:25:00,22.92,22.94,22.87,22.93,206000.0,16.9691,16.9839,16.932,16.9765,206000.0
2013-02-04 14:30:00,22.93,22.96,22.9,22.93,213500.0,16.9765,16.9987,16.9543,16.9765,213500.0
2013-02-04 14:35:00,22.93,22.95,22.92,22.94,129200.0,16.9765,16.9913,16.9691,16.9839,129200.0
2013-02-04 14:40:00,22.94,23.01,22.92,23.01,210400.0,16.9839,17.0357,16.9691,17.0357,210400.0
2013-02-04 14:45:00,23.0,23.02,22.96,22.97,179800.0,17.0283,17.0431,16.9987,17.0061,179800.0
2013-02-04 14:50:00,22.97,22.98,22.94,22.96,160500.0,17.0061,17.0135,16.9839,16.9987,160500.0
2013-02-04 14:55:00,22.97,23.01,22.93,23.0,250100.0,17.0061,17.0357,16.9765,17.0283,250100.0
2013-02-04 15:00:00,23.0,23.02,22.97,23.02,202600.0,17.0283,17.0431,17.0061,17.0431,202600.0
2013-02-04 15:05:00,23.01,23.03,22.96,22.97,130700.0,17.0357,17.0505,16.9987,17.0061,130700.0
2013-02-04 15:10:00,22.96,22.98,22.93,22.95,196900.0,16.9987,17.0135,16.9765,16.9913,196900.0
2013-02-04 15:15:00,22.96,22.96,22.93,22.96,143100.0,16.9987,16.9987,16.9765,16.9987,143100.0
2013-02-04 15:20:00,22.96,22.96,22.91,22.92,215100.0,16.9987,16.9987,16.9617,16.9691,215100.0
2013-02-04 15:25:00,22.92,22.99,22.92,22.96,288900.0,16.9691,17.0209,16.9691,16.9987,288900.0
2013-02-04 15:30:00,22.96,22.96,22.88,22.89,1083500.0,16.9987,16.9987,16.9395,16.9469,1083500.0
2013-02-04 15:35:00,22.89,22.92,22.87,22.89,366700.0,16.9469,16.9691,16.932,16.9469,366700.0
2013-02-04 15:40:00,22.89,22.96,22.88,22.9,389100.0,16.9469,16.9987,16.9395,16.9543,389100.0
2013-02-04 15:45:00,22.9,22.95,22.9,22.93,367100.0,16.9543,16.9913,16.9543,16.9765,367100.0
2013-02-04 15:50:00,22.93,22.94,22.88,22.93,500300.0,16.9765,16.9839,16.9395,16.9765,500300.0
2013-02-04 15:55:00,22.93,22.93,22.85,22.89,1017500.0,16.9765,16.9765,16.9172,16.9469,1017500.0
2013-02-05 09:30:00,23.13,23.2,23.03,23.08,593100.0,17.1245,17.1764,17.0505,17.0875,593100.0
2013-02-05 09:35:00,23.08,23.11,23.01,23.03,424000.0,17.0875,17.1097,17.0357,17.0505,424000.0
2013-02-05 09:40:00,23.03,23.11,23.01,23.05,498700.0,17.0505,17.1097,17.0357,17.0653,498700.0
2013-02-05 09:45:00,23.04,23.14,23.04,23.14,521100.0,17.0579,17.1319,17.0579,17.1319,521100.0
2013-02-05 09:50:00,23.14,23.18,23.09,23.11,341900.0,17.1319,17.1616,17.0949,17.1097,341900.0
2013-02-05 09:55:00,23.12,23.2,23.11,23.2,242400.0,17.1171,17.1764,17.1097,17.1764,242400.0
2013-02-05 10:00:00,23.2,23.23,23.16,23.19,411700.0,17.1764,17.1986,17.1468,17.169,411700.0
2013-02-05 10:05:00,23.2,23.25,23.15,23.16,217700.0,17.1764,17.2134,17.1393,17.1468,217700.0
2013-02-05 10:10:00,23.15,23.21,23.12,23.19,306500.0,17.1393,17.1838,17.1171,17.169,306500.0
2013-02-05 10:15:00,23.19,23.22,23.18,23.21,204800.0,17.169,17.1912,17.1616,17.1838,204800.0
2013-02-05 10:20:00,23.2,23.27,23.2,23.25,308900.0,17.1764,17.2282,17.1764,17.2134,308900.0
2013-02-05 10:25:00,23.25,23.3,23.24,23.28,382100.0,17.2134,17.2504,17.206,17.2356,382100.0
2013-02-05 10:30:00,23.28,23.33,23.27,23.33,534000.0,17.2356,17.2726,17.2282,17.2726,534000.0
2013-02-05 10:35:00,23.33,23.37,23.3,23.37,282200.0,17.2726,17.3022,17.2504,17.3022,282200.0
2013-02-05 10:40:00,23.37,23.42,23.36,23.42,521000.0,17.3022,17.3392,17.2948,17.3392,521000.0
2013-02-05 10:45:00,23.42,23.44,23.4,23.4,469600.0,17.3392,17.3541,17.3244,17.3244,469600.0
2013-02-05 10:50:00,23.4,23.45,23.4,23.43,271000.0,17.3244,17.3615,17.3244,17.3467,271000.0
2013-02-05 10:55:00,23.42,23.43,23.34,23.39,587800.0,17.3392,17.3467,17.28,17.317,587800.0
2013-02-05 11:00:00,23.4,23.44,23.39,23.41,199400.0,17.3244,17.3541,17.317,17.3318,199400.0
2013-02-05 11:05:00,23.41,23.41,23.31,23.35,184000.0,17.3318,17.3318,17.2578,17.2874,184000.0
2013-02-05 11:10:00,23.35,23.39,23.35,23.37,229100.0,17.2874,17.317,17.2874,17.3022,229100.0
2013-02-05 11:15:00,23.37,23.37,23.3,23.3,128000.0,17.3022,17.3022,17.2504,17.2504,128000.0
2013-02-05 11:20:00,23.3,23.35,23.29,23.32,241100.0,17.2504,17.2874,17.243,17.2652,241100.0
2013-02-05 11:25:00,23.32,23.37,23.31,23.34,167000.0,17.2652,17.3022,17.2578,17.28,167000.0
2013-02-05 11:30:00,23.33,23.35,23.3,23.34,264900.0,17.2726,17.2874,17.2504,17.28,264900.0
2013-02-05 11:35:00,23.34,23.37,23.31,23.33,262100.0,17.28,17.3022,17.2578,17.2726,262100.0
2013-02-05 11:40:00,23.34,23.35,23.28,23.3,204700.0,17.28,17.2874,17.2356,17.2504,204700.0
2013-02-05 11:45:00,23.3,23.3,23.25,23.26,174700.0,17.2504,17.2504,17.2134,17.2208,174700.0
2013-02-05 11:50:00,23.27,23.27,23.19,23.27,269500.0,17.2282,17.2282,17.169,17.2282,269500.0
2013-02-05 11:55:00,23.26,23.32,23.26,23.31,172000.0,17.2208,17.2652,17.2208,17.2578,172000.0
2013-02-05 12:00:00,23.32,23.32,23.28,23.29,149300.0,17.2652,17.2652,17.2356,17.243,149300.0
2013-02-05 12:05:00,23.3,23.3,23.25,23.25,126100.0,17.2504,17.2504,17.2134,17.2134,126100.0
2013-02-05 12:10:00,23.25,23.28,23.23,23.27,183600.0,17.2134,17.2356,17.1986,17.2282,183600.0
2013-02-05 12:15:00,23.28,23.3,23.25,23.3,113700.0,17.2356,17.2504,17.2134,17.2504,113700.0
2013-02-05 12:20:00,23.29,23.3,23.28,23.3,58000.0,17.243,17.2504,17.2356,17.2504,58000.0
2013-02-05 12:25:00,23.29,23.3,23.25,23.26,129400.0,17.243,17.2504,17.2134,17.2208,129400.0
2013-02-05 12:30:00,23.25,23.31,23.24,23.31,193900.0,17.2134,17.2578,17.206,17.2578,193900.0
2013-02-05 12:35:00,23.31,23.33,23.29,23.3,152500.0,17.2578,17.2726,17.243,17.2504,152500.0
2013-02-05 12:40:00,23.3,23.3,23.27,23.28,109600.0,17.2504,17.2504,17.2282,17.2356,109600.0
2013-02-05 12:45:00,23.29,23.32,23.29,23.3,84100.0,17.243,17.2652,17.243,17.2504,84100.0
2013-02-05 12:50:00,23.3,23.3,23.26,23.27,103600.0,17.2504,17.2504,17.2208,17.2282,103600.0
2013-02-05 12:55:00,23.26,23.29,23.26,23.28,210200.0,17.2208,17.243,17.2208,17.2356,210200.0
2013-02-05 13:00:00,23.28,23.29,23.25,23.26,163300.0,17.2356,17.243,17.2134,17.2208,163300.0
2013-02-05 13:05:00,23.25,23.26,23.23,23.25,125000.0,17.2134,17.2208,17.1986,17.2134,125000.0
2013-02-05 13:10:00,23.25,23.26,23.24,23.25,62600.0,17.2134,17.2208,17.206,17.2134,62600.0
2013-02-05 13:15:00,23.25,23.25,23.23,23.25,82900.0,17.2134,17.2134,17.1986,17.2134,82900.0
2013-02-05 13:20:00,23.25,23.25,23.24,23.24,31100.0,17.2134,17.2134,17.206,17.206,31100.0
2013-02-05 13:25:00,23.25,23.29,23.24,23.29,288800.0,17.2134,17.243,17.206,17.243,288800.0
2013-02-05 13:30:00,23.29,23.32,23.28,23.3,101200.0,17.243,17.2652,17.2356,17.2504,101200.0
2013-02-05 13:35:00,23.3,23.33,23.29,23.3,83700.0,17.2504,17.2726,17.243,17.2504,83700.0
2013-02-05 13:40:00,23.29,23.31,23.29,23.3,114900.0,17.243,17.2578,17.243,17.2504,114900.0
2013-02-05 13:45:00,23.3,23.3,23.26,23.26,194400.0,17.2504,17.2504,17.2208,17.2208,194400.0
2013-02-05 13:50:00,23.27,23.27,23.23,23.25,230200.0,17.2282,17.2282,17.1986,17.2134,230200.0
2013-02-05 13:55:00,23.24,23.25,23.24,23.24,23900.0,17.206,17.2134,17.206,17.206,23900.0
2013-02-05 14:00:00,23.24,23.25,23.24,23.24,44900.0,17.206,17.2134,17.206,17.206,44900.0
2013-02-05 14:05:00,23.25,23.26,23.23,23.25,243200.0,17.2134,17.2208,17.1986,17.2134,243200.0
2013-02-05 14:10:00,23.25,23.28,23.24,23.28,125500.0,17.2134,17.2356,17.206,17.2356,125500.0
2013-02-05 14:15:00,23.28,23.34,23.27,23.33,352000.0,17.2356,17.28,17.2282,17.2726,352000.0
2013-02-05 14:20:00,23.34,23.34,23.29,23.3,137300.0,17.28,17.28,17.243,17.2504,137300.0
2013-02-05 14:25:00,23.3,23.35,23.28,23.34,301900.0,17.2504,17.2874,17.2356,17.28,301900.0
2013-02-05 14:30:00,23.34,23.4,23.34,23.39,554100.0,17.28,17.3244,17.28,17.317,554100.0
2013-02-05 14:35:00,23.4,23.4,23.35,23.35,135500.0,17.3244,17.3244,17.2874,17.2874,135500.0
2013-02-05 14:40:00,23.36,23.37,23.34,23.37,274500.0,17.2948,17.3022,17.28,17.3022,274500.0
2013-02-05 14:45:00,23.37,23.43,23.37,23.43,334400.0,17.3022,17.3467,17.3022,17.3467,334400.0
2013-02-05 14:50:00,23.43,23.45,23.42,23.45,176300.0,17.3467,17.3615,17.3392,17.3615,176300.0
2013-02-05 14:55:00,23.45,23.45,23.42,23.43,248400.0,17.3615,17.3615,17.3392,17.3467,248400.0
2013-02-05 15:00:00,23.43,23.45,23.42,23.45,290000.0,17.3467,17.3615,17.3392,17.3615,290000.0
2013-02-05 15:05:00,23.45,23.45,23.4,23.42,167600.0,17.3615,17.3615,17.3244,17.3392,167600.0
2013-02-05 15:10:00,23.42,23.44,23.39,23.44,239900.0,17.3392,17.3541,17.317,17.3541,239900.0
2013-02-05 15:15:00,23.44,23.45,23.43,23.45,274900.0,17.3541,17.3615,17.3467,17.3615,274900.0
2013-02-05 15:20:00,23.45,23.45,23.44,23.45,138700.0,17.3615,17.3615,17.3541,17.3615,138700.0
2013-02-05 15:25:00,23.44,23.45,23.43,23.44,129800.0,17.3541,17.3615,17.3467,17.3541,129800.0
2013-02-05 15:30:00,23.43,23.45,23.41,23.44,381000.0,17.3467,17.3615,17.3318,17.3541,381000.0
2013-02-05 15:35:00,23.44,23.44,23.38,23.42,475100.0,17.3541,17.3541,17.3096,17.3392,475100.0
2013-02-05 15:40:00,23.42,23.45,23.41,23.44,446100.0,17.3392,17.3615,17.3318,17.3541,446100.0
2013-02-05 15:45:00,23.44,23.49,23.44,23.45,612500.0,17.3541,17.3911,17.3541,17.3615,612500.0
2013-02-05 15:50:00,23.46,23.46,23.38,23.39,452600.0,17.3689,17.3689,17.3096,17.317,452600.0
2013-02-05 15:55:00,23.4,23.42,23.36,23.39,846400.0,17.3244,17.3392,17.2948,17.317,846400.0
2013-02-06 09:30:00,23.24,23.33,23.17,23.33,368500.0,17.206,17.2726,17.1542,17.2726,368500.0
2013-02-06 09:35:00,23.32,23.45,23.31,23.41,383700.0,17.2652,17.3615,17.2578,17.3318,383700.0
2013-02-06 09:40:00,23.41,23.42,23.32,23.35,243700.0,17.3318,17.3392,17.2652,17.2874,243700.0
2013-02-06 09:45:00,23.34,23.34,23.26,23.29,191700.0,17.28,17.28,17.2208,17.243,191700.0
2013-02-06 09:50:00,23.29,23.3,23.26,23.3,201700.0,17.243,17.2504,17.2208,17.2504,201700.0
2013-02-06 09:55:00,23.29,23.34,23.29,23.32,315500.0,17.243,17.28,17.243,17.2652,315500.0
2013-02-06 10:00:00,23.32,23.33,23.27,23.3,205600.0,17.2652,17.2726,17.2282,17.2504,205600.0
2013-02-06 10:05:00,23.3,23.33,23.26,23.31,292500.0,17.2504,17.2726,17.2208,17.2578,292500.0
2013-02-06 10:10:00,23.3,23.4,23.3,23.4,220900.0,17.2504,17.3244,17.2504,17.3244,220900.0
2013-02-06 10:15:00,23.39,23.4,23.31,23.33,262700.0,17.317,17.3244,17.2578,17.2726,262700.0
2013-02-06 10:20:00,23.33,23.35,23.29,23.32,387600.0,17.2726,17.2874,17.243,17.2652,387600.0
2013-02-06 10:25:00,23.32,23.37,23.29,23.35,292400.0,17.2652,17.3022,17.243,17.2874,292400.0
2013-02-06 10:30:00,23.35,23.37,23.33,23.34,253000.0,17.2874,17.3022,17.2726,17.28,253000.0
2013-02-06 10:35:00,23.34,23.37,23.33,23.33,270100.0,17.28,17.3022,17.2726,17.2726,270100.0
2013-02-06 10:40:00,23.34,23.45,23.34,23.45,455200.0,17.28,17.3615,17.28,17.3615,455200.0
2013-02-06 10:45:00,23.45,23.48,23.43,23.47,342600.0,17.3615,17.3837,17.3467,17.3763,342600.0
2013-02-06 10:50:00,23.47,23.48,23.43,23.48,233300.0,17.3763,17.3837,17.3467,17.3837,233300.0
2013-02-06 10:55:00,23.48,23.5,23.47,23.5,366200.0,17.3837,17.3985,17.3763,17.3985,366200.0
2013-02-06 11:00:00,23.5,23.5,23.47,23.48,263700.0,17.3985,17.3985,17.3763,17.3837,263700.0
2013-02-06 11:05:00,23.48,23.49,23.45,23.48,263400.0,17.3837,17.3911,17.3615,17.3837,263400.0
2013-02-06 11:10:00,23.48,23.49,23.43,23.47,465900.0,17.3837,17.3911,17.3467,17.3763,465900.0
2013-02-06 11:15:00,23.48,23.5,23.48,23.49,108000.0,17.3837,17.3985,17.3837,17.3911,108000.0
2013-02-06 11:20:00,23.48,23.5,23.45,23.49,203700.0,17.3837,17.3985,17.3615,17.3911,203700.0
2013-02-06 11:25:00,23.48,23.5,23.44,23.44,182900.0,17.3837,17.3985,17.3541,17.3541,182900.0
2013-02-06 11:30:00,23.44,23.45,23.38,23.38,176700.0,17.3541,17.3615,17.3096,17.3096,176700.0
2013-02-06 11:35:00,23.39,23.42,23.37,23.4,173900.0,17.317,17.3392,17.3022,17.3244,173900.0
2013-02-06 11:40:00,23.39,23.42,23.36,23.36,135400.0,17.317,17.3392,17.2948,17.2948,135400.0
2013-02-06 11:45:00,23.36,23.43,23.35,23.42,217400.0,17.2948,17.3467,17.2874,17.3392,217400.0
2013-02-06 11:50:00,23.42,23.44,23.37,23.39,68100.0,17.3392,17.3541,17.3022,17.317,68100.0
2013-02-06 11:55:00,23.38,23.41,23.37,23.4,78200.0,17.3096,17.3318,17.3022,17.3244,78200.0
2013-02-06 12:00:00,23.4,23.41,23.37,23.39,88100.0,17.3244,17.3318,17.3022,17.317,88100.0
2013-02-06 12:05:00,23.39,23.43,23.38,23.41,103400.0,17.317,17.3467,17.3096,17.3318,103400.0
2013-02-06 12:10:00,23.41,23.44,23.41,23.42,40900.0,17.3318,17.3541,17.3318,17.3392,40900.0
2013-02-06 12:15:00,23.42,23.44,23.41,23.42,50800.0,17.3392,17.3541,17.3318,17.3392,50800.0
2013-02-06 12:20:00,23.42,23.42,23.39,23.39,97800.0,17.3392,17.3392,17.317,17.317,97800.0
2013-02-06 12:25:00,23.39,23.42,23.39,23.4,91500.0,17.317,17.3392,17.317,17.3244,91500.0
2013-02-06 12:30:00,23.4,23.42,23.39,23.4,52200.0,17.3244,17.3392,17.317,17.3244,52200.0
2013-02-06 12:35:00,23.4,23.43,23.38,23.38,57200.0,17.3244,17.3467,17.3096,17.3096,57200.0
2013-02-06 12:40:00,23.38,23.41,23.37,23.4,100300.0,17.3096,17.3318,17.3022,17.3244,100300.0
2013-02-06 12:45:00,23.4,23.41,23.38,23.39,97800.0,17.3244,17.3318,17.3096,17.317,97800.0
2013-02-06 12:50:00,23.39,23.4,23.36,23.38,113900.0,17.317,17.3244,17.2948,17.3096,113900.0
2013-02-06 12:55:00,23.38,23.38,23.31,23.31,231000.0,17.3096,17.3096,17.2578,17.2578,231000.0
2013-02-06 13:00:00,23.31,23.33,23.29,23.32,227900.0,17.2578,17.2726,17.243,17.2652,227900.0
2013-02-06 13:05:00,23.32,23.32,23.28,23.28,129700.0,17.2652,17.2652,17.2356,17.2356,129700.0
2013-02-06 13:10:00,23.28,23.32,23.26,23.32,121400.0,17.2356,17.2652,17.2208,17.2652,121400.0
2013-02-06 13:15:00,23.32,23.35,23.31,23.35,110400.0,17.2652,17.2874,17.2578,17.2874,110400.0
2013-02-06 13:20:00,23.35,23.35,23.26,23.26,191900.0,17.2874,17.2874,17.2208,17.2208,191900.0
2013-02-06 13:25:00,23.26,23.29,23.22,23.23,295500.0,17.2208,17.243,17.1912,17.1986,295500.0
2013-02-06 13:30:00,23.22,23.28,23.2,23.27,303900.0,17.1912,17.2356,17.1764,17.2282,303900.0
2013-02-06 13:35:00,23.26,23.29,23.25,23.29,85400.0,17.2208,17.243,17.2134,17.243,85400.0
2013-02-06 13:40:00,23.29,23.3,23.26,23.3,72200.0,17.243,17.2504,17.2208,17.2504,72200.0
2013-02-06 13:45:00,23.29,23.3,23.28,23.29,67600.0,17.243,17.2504,17.2356,17.243,67600.0
2013-02-06 13:50:00,23.29,23.3,23.27,23.3,111100.0,17.243,17.2504,17.2282,17.2504,111100.0
2013-02-06 13:55:00,23.3,23.31,23.29,23.3,72600.0,17.2504,17.2578,17.243,17.2504,72600.0
2013-02-06 14:00:00,23.29,23.32,23.28,23.3,113300.0,17.243,17.2652,17.2356,17.2504,113300.0
2013-02-06 14:05:00,23.3,23.3,23.28,23.3,96400.0,17.2504,17.2504,17.2356,17.2504,96400.0
2013-02-06 14:10:00,23.29,23.33,23.29,23.31,99200.0,17.243,17.2726,17.243,17.2578,99200.0
2013-02-06 14:15:00,23.32,23.34,23.31,23.32,67700.0,17.2652,17.28,17.2578,17.2652,67700.0
2013-02-06 14:20:00,23.32,23.35,23.31,23.34,125300.0,17.2652,17.2874,17.2578,17.28,125300.0
2013-02-06 14:25:00,23.33,23.35,23.32,23.33,73300.0,17.2726,17.2874,17.2652,17.2726,73300.0
2013-02-06 14:30:00,23.33,23.34,23.32,23.33,80800.0,17.2726,17.28,17.2652,17.2726,80800.0
2013-02-06 14:35:00,23.34,23.35,23.31,23.35,143300.0,17.28,17.2874,17.2578,17.2874,143300.0
2013-02-06 14:40:00,23.35,23.38,23.34,23.37,163400.0,17.2874,17.3096,17.28,17.3022,163400.0
2013-02-06 14:45:00,23.36,23.37,23.35,23.37,67700.0,17.2948,17.3022,17.2874,17.3022,67700.0
2013-02-06 14:50:00,23.36,23.39,23.36,23.38,122100.0,17.2948,17.317,17.2948,17.3096,122100.0
2013-02-06 14:55:00,23.37,23.41,23.37,23.4,89200.0,17.3022,17.3318,17.3022,17.3244,89200.0
2013-02-06 15:00:00,23.4,23.41,23.37,23.39,206900.0,17.3244,17.3318,17.3022,17.317,206900.0
2013-02-06 15:05:00,23.39,23.4,23.37,23.38,127400.0,17.317,17.3244,17.3022,17.3096,127400.0
2013-02-06 15:10:00,23.39,23.39,23.34,23.36,127600.0,17.317,17.317,17.28,17.2948,127600.0
2013-02-06 15:15:00,23.35,23.36,23.33,23.36,131700.0,17.2874,17.2948,17.2726,17.2948,131700.0
2013-02-06 15:20:00,23.36,23.4,23.35,23.37,142600.0,17.2948,17.3244,17.2874,17.3022,142600.0
2013-02-06 15:25:00,23.37,23.4,23.35,23.4,218500.0,17.3022,17.3244,17.2874,17.3244,218500.0
2013-02-06 15:30:00,23.4,23.41,23.36,23.37,160700.0,17.3244,17.3318,17.2948,17.3022,160700.0
2013-02-06 15:35:00,23.37,23.39,23.35,23.35,196500.0,17.3022,17.317,17.2874,17.2874,196500.0
2013-02-06 15:40:00,23.36,23.4,23.35,23.39,251400.0,17.2948,17.3244,17.2874,17.317,251400.0
2013-02-06 15:45:00,23.39,23.4,23.37,23.37,230000.0,17.317,17.3244,17.3022,17.3022,230000.0
2013-02-06 15:50:00,23.37,23.41,23.36,23.38,528000.0,17.3022,17.3318,17.2948,17.3096,528000.0
2013-02-06 15:55:00,23.39,23.41,23.38,23.39,732600.0,17.317,17.3318,17.3096,17.317,732600.0
2013-02-07 09:30:00,23.36,23.5,23.31,23.5,642200.0,17.2948,17.3985,17.2578,17.3985,642200.0
2013-02-07 09:35:00,23.51,23.58,23.5,23.5,396500.0,17.4059,17.4577,17.3985,17.3985,396500.0
2013-02-07 09:40:00,23.5,23.51,23.41,23.45,162100.0,17.3985,17.4059,17.3318,17.3615,162100.0
2013-02-07 09:45:00,23.44,23.47,23.41,23.43,256300.0,17.3541,17.3763,17.3318,17.3467,256300.0
2013-02-07 09:50:00,23.43,23.43,23.36,23.38,399200.0,17.3467,17.3467,17.2948,17.3096,399200.0
2013-02-07 09:55:00,23.38,23.38,23.32,23.35,216500.0,17.3096,17.3096,17.2652,17.2874,216500.0
2013-02-07 10:00:00,23.35,23.39,23.34,23.39,112100.0,17.2874,17.317,17.28,17.317,112100.0
2013-02-07 10:05:00,23.39,23.4,23.36,23.38,191200.0,17.317,17.3244,17.2948,17.3096,191200.0
2013-02-07 10:10:00,23.38,23.38,23.24,23.25,421700.0,17.3096,17.3096,17.206,17.2134,421700.0
2013-02-07 10:15:00,23.25,23.28,23.19,23.2,412100.0,17.2134,17.2356,17.169,17.1764,412100.0
2013-02-07 10:20:00,23.22,23.22,23.08,23.08,437700.0,17.1912,17.1912,17.0875,17.0875,437700.0
2013-02-07 10:25:00,23.09,23.13,23.03,23.09,410800.0,17.0949,17.1245,17.0505,17.0949,410800.0
2013-02-07 10:30:00,23.1,23.1,23.01,23.03,336500.0,17.1023,17.1023,17.0357,17.0505,336500.0
2013-02-07 10:35:00,23.03,23.06,22.98,23.01,421700.0,17.0505,17.0727,17.0135,17.0357,421700.0
2013-02-07 10:40:00,23.02,23.04,22.98,23.01,533100.0,17.0431,17.0579,17.0135,17.0357,533100.0
2013-02-07 10:45:00,23.01,23.01,22.93,22.95,367500.0,17.0357,17.0357,16.9765,16.9913,367500.0
2013-02-07 10:50:00,22.94,22.96,22.85,22.9,699200.0,16.9839,16.9987,16.9172,16.9543,699200.0
2013-02-07 10:55:00,22.91,23.0,22.89,22.97,351600.0,16.9617,17.0283,16.9469,17.0061,351600.0
2013-02-07 11:00:00,22.97,22.98,22.91,22.94,367800.0,17.0061,17.0135,16.9617,16.9839,367800.0
2013-02-07 11:05:00,22.94,22.95,22.91,22.94,198900.0,16.9839,16.9913,16.9617,16.9839,198900.0
2013-02-07 11:10:00,22.94,22.95,22.92,22.94,179300.0,16.9839,16.9913,16.9691,16.9839,179300.0
2013-02-07 11:15:00,22.94,22.94,22.9,22.92,239200.0,16.9839,16.9839,16.9543,16.9691,239200.0
2013-02-07 11:20:00,22.92,22.97,22.9,22.95,182600.0,16.9691,17.0061,16.9543,16.9913,182600.0
2013-02-07 11:25:00,22.94,22.95,22.89,22.89,347400.0,16.9839,16.9913,16.9469,16.9469,347400.0
2013-02-07 11:30:00,22.89,22.9,22.8,22.82,421700.0,16.9469,16.9543,16.8802,16.895,421700.0
2013-02-07 11:35:00,22.82,22.84,22.79,22.82,182500.0,16.895,16.9098,16.8728,16.895,182500.0
2013-02-07 11:40:00,22.81,22.82,22.67,22.7,326900.0,16.8876,16.895,16.784,16.8062,326900.0
2013-02-07 11:45:00,22.7,22.75,22.68,22.7,402800.0,16.8062,16.8432,16.7914,16.8062,402800.0
2013-02-07 11:50:00,22.69,22.77,22.67,22.75,412700.0,16.7988,16.858,16.784,16.8432,412700.0
2013-02-07 11:55:00,22.75,22.78,22.72,22.75,350300.0,16.8432,16.8654,16.821,16.8432,350300.0
2013-02-07 12:00:00,22.74,22.81,22.73,22.8,398900.0,16.8358,16.8876,16.8284,16.8802,398900.0
2013-02-07 12:05:00,22.8,22.84,22.79,22.82,217800.0,16.8802,16.9098,16.8728,16.895,217800.0
2013-02-07 12:10:00,22.83,22.86,22.83,22.84,221000.0,16.9024,16.9246,16.9024,16.9098,221000.0
2013-02-07 12:15:00,22.85,22.86,22.82,22.85,264200.0,16.9172,16.9246,16.895,16.9172,264200.0
2013-02-07 12:20:00,22.85,22.85,22.79,22.8,179200.0,16.9172,16.9172,16.8728,16.8802,179200.0
2013-02-07 12:25:00,22.8,22.84,22.78,22.83,159900.0,16.8802,16.9098,16.8654,16.9024,159900.0
2013-02-07 12:30:00,22.84,22.85,22.82,22.85,104900.0,16.9098,16.9172,16.895,16.9172,104900.0
2013-02-07 12:35:00,22.85,22.88,22.84,22.86,164300.0,16.9172,16.9395,16.9098,16.9246,164300.0
2013-02-07 12:40:00,22.87,22.9,22.86,22.9,85200.0,16.932,16.9543,16.9246,16.9543,85200.0
2013-02-07 12:45:00,22.89,22.91,22.86,22.88,115800.0,16.9469,16.9617,16.9246,16.9395,115800.0
2013-02-07 12:50:00,22.88,22.89,22.85,22.88,90000.0,16.9395,16.9469,16.9172,16.9395,90000.0
2013-02-07 12:55:00,22.88,22.89,22.87,22.89,65100.0,16.9395,16.9469,16.932,16.9469,65100.0
2013-02-07 13:00:00,22.89,22.93,22.87,22.92,198700.0,16.9469,16.9765,16.932,16.9691,198700.0
2013-02-07 13:05:00,22.91,22.92,22.87,22.87,171900.0,16.9617,16.9691,16.932,16.932,171900.0
2013-02-07 13:10:00,22.88,22.92,22.88,22.9,125000.0,16.9395,16.9691,16.9395,16.9543,125000.0
2013-02-07 13:15:00,22.9,22.94,22.89,22.94,67400.0,16.9543,16.9839,16.9469,16.9839,67400.0
2013-02-07 13:20:00,22.94,22.96,22.92,22.94,80900.0,16.9839,16.9987,16.9691,16.9839,80900.0
2013-02-07 13:25:00,22.95,23.0,22.94,22.98,105200.0,16.9913,17.0283,16.9839,17.0135,105200.0
2013-02-07 13:30:00,22.98,22.99,22.95,22.95,158200.0,17.0135,17.0209,16.9913,16.9913,158200.0
2013-02-07 13:35:00,22.95,22.97,22.92,22.92,136000.0,16.9913,17.0061,16.9691,16.9691,136000.0
2013-02-07 13:40:00,22.93,22.97,22.92,22.96,183300.0,16.9765,17.0061,16.9691,16.9987,183300.0
2013-02-07 13:45:00,22.97,22.98,22.94,22.95,102300.0,17.0061,17.0135,16.9839,16.9913,102300.0
2013-02-07 13:50:00,22.95,22.99,22.95,22.97,86900.0,16.9913,17.0209,16.9913,17.0061,86900.0
2013-02-07 13:55:00,22.98,22.99,22.95,22.97,262700.0,17.0135,17.0209,16.9913,17.0061,262700.0
2013-02-07 14:00:00,22.97,23.0,22.97,22.97,117400.0,17.0061,17.0283,17.0061,17.0061,117400.0
2013-02-07 14:05:00,22.97,22.99,22.95,22.95,90900.0,17.0061,17.0209,16.9913,16.9913,90900.0
2013-02-07 14:10:00,22.96,22.97,22.93,22.96,76900.0,16.9987,17.0061,16.9765,16.9987,76900.0
2013-02-07 14:15:00,22.96,22.99,22.95,22.96,92800.0,16.9987,17.0209,16.9913,16.9987,92800.0
2013-02-07 14:20:00,22.97,22.98,22.95,22.95,100700.0,17.0061,17.0135,16.9913,16.9913,100700.0
2013-02-07 14:25:00,22.96,23.0,22.96,23.0,59700.0,16.9987,17.0283,16.9987,17.0283,59700.0
2013-02-07 14:30:00,23.0,23.0,22.94,22.96,204600.0,17.0283,17.0283,16.9839,16.9987,204600.0
2013-02-07 14:35:00,22.96,22.97,22.92,22.92,142300.0,16.9987,17.0061,16.9691,16.9691,142300.0
2013-02-07 14:40:00,22.92,22.97,22.91,22.93,109400.0,16.9691,17.0061,16.9617,16.9765,109400.0
2013-02-07 14:45:00,22.94,22.98,22.93,22.98,96800.0,16.9839,17.0135,16.9765,17.0135,96800.0
2013-02-07 14:50:00,22.98,23.0,22.97,22.97,129700.0,17.0135,17.0283,17.0061,17.0061,129700.0
2013-02-07 14:55:00,22.98,23.0,22.98,22.98,175800.0,17.0135,17.0283,17.0135,17.0135,175800.0
2013-02-07 15:00:00,22.98,23.0,22.94,22.96,155000.0,17.0135,17.0283,16.9839,16.9987,155000.0
2013-02-07 15:05:00,22.97,23.02,22.96,22.96,214300.0,17.0061,17.0431,16.9987,16.9987,214300.0
2013-02-07 15:10:00,22.96,22.98,22.94,22.96,189000.0,16.9987,17.0135,16.9839,16.9987,189000.0
2013-02-07 15:15:00,22.96,23.01,22.96,23.0,120800.0,16.9987,17.0357,16.9987,17.0283,120800.0
2013-02-07 15:20:00,23.0,23.05,22.98,23.04,424100.0,17.0283,17.0653,17.0135,17.0579,424100.0
2013-02-07 15:25:00,23.03,23.06,23.03,23.05,93400.0,17.0505,17.0727,17.0505,17.0653,93400.0
2013-02-07 15:30:00,23.06,23.1,23.06,23.09,350400.0,17.0727,17.1023,17.0727,17.0949,350400.0
2013-02-07 15:35:00,23.09,23.09,23.05,23.07,429100.0,17.0949,17.0949,17.0653,17.0801,429100.0
2013-02-07 15:40:00,23.07,23.13,23.06,23.07,414000.0,17.0801,17.1245,17.0727,17.0801,414000.0
2013-02-07 15:45:00,23.07,23.08,23.05,23.08,271400.0,17.0801,17.0875,17.0653,17.0875,271400.0
2013-02-07 15:50:00,23.08,23.1,23.06,23.08,314600.0,17.0875,17.1023,17.0727,17.0875,314600.0
2013-02-07 15:55:00,23.08,23.1,23.07,23.09,690800.0,17.0875,17.1023,17.0801,17.0949,690800.0
2013-02-08 09:30:00,23.08,23.22,23.04,23.19,351900.0,17.0875,17.1912,17.0579,17.169,351900.0
2013-02-08 09:35:00,23.19,23.19,23.1,23.15,257700.0,17.169,17.169,17.1023,17.1393,257700.0
2013-02-08 09:40:00,23.16,23.21,23.12,23.12,256300.0,17.1468,17.1838,17.1171,17.1171,256300.0
2013-02-08 09:45:00,23.13,23.17,23.07,23.12,340700.0,17.1245,17.1542,17.0801,17.1171,340700.0
2013-02-08 09:50:00,23.12,23.23,23.11,23.23,336300.0,17.1171,17.1986,17.1097,17.1986,336300.0
2013-02-08 09:55:00,23.22,23.23,23.18,23.23,321900.0,17.1912,17.1986,17.1616,17.1986,321900.0
2013-02-08 10:00:00,23.22,23.24,23.19,23.21,295200.0,17.1912,17.206,17.169,17.1838,295200.0
2013-02-08 10:05:00,23.21,23.24,23.2,23.21,482100.0,17.1838,17.206,17.1764,17.1838,482100.0
2013-02-08 10:10:00,23.22,23.24,23.18,23.21,372800.0,17.1912,17.206,17.1616,17.1838,372800.0
2013-02-08 10:15:00,23.21,23.23,23.19,23.22,321900.0,17.1838,17.1986,17.169,17.1912,321900.0
2013-02-08 10:20:00,23.23,23.25,23.22,23.25,99000.0,17.1986,17.2134,17.1912,17.2134,99000.0
2013-02-08 10:25:00,23.25,23.25,23.21,23.21,111000.0,17.2134,17.2134,17.1838,17.1838,111000.0
2013-02-08 10:30:00,23.21,23.25,23.2,23.24,76400.0,17.1838,17.2134,17.1764,17.206,76400.0
2013-02-08 10:35:00,23.24,23.27,23.22,23.22,153000.0,17.206,17.2282,17.1912,17.1912,153000.0
2013-02-08 10:40:00,23.22,23.24,23.21,23.22,169700.0,17.1912,17.206,17.1838,17.1912,169700.0
2013-02-08 10:45:00,23.22,23.23,23.2,23.23,201900.0,17.1912,17.1986,17.1764,17.1986,201900.0
2013-02-08 10:50:00,23.23,23.23,23.2,23.23,250800.0,17.1986,17.1986,17.1764,17.1986,250800.0
2013-02-08 10:55:00,23.23,23.25,23.22,23.23,174900.0,17.1986,17.2134,17.1912,17.1986,174900.0
2013-02-08 11:00:00,23.23,23.27,23.22,23.23,214300.0,17.1986,17.2282,17.1912,17.1986,214300.0
2013-02-08 11:05:00,23.22,23.23,23.19,23.23,193300.0,17.1912,17.1986,17.169,17.1986,193300.0
2013-02-08 11:10:00,23.23,23.24,23.21,23.23,266900.0,17.1986,17.206,17.1838,17.1986,266900.0
2013-02-08 11:15:00,23.24,23.25,23.22,23.24,400800.0,17.206,17.2134,17.1912,17.206,400800.0
2013-02-08 11:20:00,23.24,23.25,23.23,23.23,96500.0,17.206,17.2134,17.1986,17.1986,96500.0
2013-02-08 11:25:00,23.24,23.25,23.23,23.23,216800.0,17.206,17.2134,17.1986,17.1986,216800.0
2013-02-08 11:30:00,23.23,23.25,23.22,23.23,340200.0,17.1986,17.2134,17.1912,17.1986,340200.0
2013-02-08 11:35:00,23.23,23.25,23.21,23.23,306300.0,17.1986,17.2134,17.1838,17.1986,306300.0
2013-02-08 11:40:00,23.23,23.24,23.21,23.23,251600.0,17.1986,17.206,17.1838,17.1986,251600.0
2013-02-08 11:45:00,23.23,23.25,23.21,23.25,142500.0,17.1986,17.2134,17.1838,17.2134,142500.0
2013-02-08 11:50:00,23.25,23.29,23.24,23.28,137900.0,17.2134,17.243,17.206,17.2356,137900.0
2013-02-08 11:55:00,23.27,23.28,23.26,23.28,71200.0,17.2282,17.2356,17.2208,17.2356,71200.0
2013-02-08 12:00:00,23.27,23.33,23.27,23.3,294100.0,17.2282,17.2726,17.2282,17.2504,294100.0
2013-02-08 12:05:00,23.31,23.31,23.3,23.3,51700.0,17.2578,17.2578,17.2504,17.2504,51700.0
2013-02-08 12:10:00,23.3,23.3,23.27,23.28,107800.0,17.2504,17.2504,17.2282,17.2356,107800.0
2013-02-08 12:15:00,23.28,23.31,23.26,23.27,98100.0,17.2356,17.2578,17.2208,17.2282,98100.0
2013-02-08 12:20:00,23.27,23.3,23.26,23.28,125800.0,17.2282,17.2504,17.2208,17.2356,125800.0
2013-02-08 12:25:00,23.28,23.29,23.25,23.27,61800.0,17.2356,17.243,17.2134,17.2282,61800.0
2013-02-08 12:30:00,23.28,23.3,23.26,23.26,119800.0,17.2356,17.2504,17.2208,17.2208,119800.0
2013-02-08 12:35:00,23.27,23.29,23.27,23.28,69900.0,17.2282,17.243,17.2282,17.2356,69900.0
2013-02-08 12:40:00,23.28,23.3,23.27,23.3,24100.0,17.2356,17.2504,17.2282,17.2504,24100.0
2013-02-08 12:45:00,23.3,23.3,23.28,23.3,31000.0,17.2504,17.2504,17.2356,17.2504,31000.0
2013-02-08 12:50:00,23.3,23.32,23.29,23.32,59800.0,17.2504,17.2652,17.243,17.2652,59800.0
2013-02-08 12:55:00,23.32,23.33,23.3,23.32,103900.0,17.2652,17.2726,17.2504,17.2652,103900.0
2013-02-08 13:00:00,23.32,23.33,23.28,23.29,134800.0,17.2652,17.2726,17.2356,17.243,134800.0
2013-02-08 13:05:00,23.29,23.31,23.29,23.3,104600.0,17.243,17.2578,17.243,17.2504,104600.0
2013-02-08 13:10:00,23.3,23.3,23.27,23.29,49400.0,17.2504,17.2504,17.2282,17.243,49400.0
2013-02-08 13:15:00,23.29,23.3,23.28,23.3,39200.0,17.243,17.2504,17.2356,17.2504,39200.0
2013-02-08 13:20:00,23.3,23.31,23.26,23.26,72600.0,17.2504,17.2578,17.2208,17.2208,72600.0
2013-02-08 13:25:00,23.26,23.27,23.23,23.24,106500.0,17.2208,17.2282,17.1986,17.206,106500.0
2013-02-08 13:30:00,23.23,23.27,23.23,23.27,42600.0,17.1986,17.2282,17.1986,17.2282,42600.0
2013-02-08 13:35:00,23.27,23.27,23.23,23.25,74900.0,17.2282,17.2282,17.1986,17.2134,74900.0
2013-02-08 13:40:00,23.25,23.28,23.24,23.28,55600.0,17.2134,17.2356,17.206,17.2356,55600.0
2013-02-08 13:45:00,23.28,23.3,23.27,23.28,49500.0,17.2356,17.2504,17.2282,17.2356,49500.0
2013-02-08 13:50:00,23.29,23.31,23.28,23.3,82900.0,17.243,17.2578,17.2356,17.2504,82900.0
2013-02-08 13:55:00,23.31,23.31,23.28,23.28,62100.0,17.2578,17.2578,17.2356,17.2356,62100.0
2013-02-08 14:00:00,23.28,23.32,23.27,23.29,166800.0,17.2356,17.2652,17.2282,17.243,166800.0
2013-02-08 14:05:00,23.29,23.32,23.29,23.31,53000.0,17.243,17.2652,17.243,17.2578,53000.0
2013-02-08 14:10:00,23.32,23.35,23.31,23.34,62000.0,17.2652,17.2874,17.2578,17.28,62000.0
2013-02-08 14:15:00,23.34,23.37,23.33,23.37,199900.0,17.28,17.3022,17.2726,17.3022,199900.0
2013-02-08 14:20:00,23.36,23.36,23.35,23.36,83600.0,17.2948,17.2948,17.2874,17.2948,83600.0
2013-02-08 14:25:00,23.35,23.41,23.35,23.4,259100.0,17.2874,17.3318,17.2874,17.3244,259100.0
2013-02-08 14:30:00,23.4,23.4,23.35,23.36,139300.0,17.3244,17.3244,17.2874,17.2948,139300.0
2013-02-08 14:35:00,23.36,23.38,23.34,23.37,64600.0,17.2948,17.3096,17.28,17.3022,64600.0
2013-02-08 14:40:00,23.38,23.39,23.37,23.38,99200.0,17.3096,17.317,17.3022,17.3096,99200.0
2013-02-08 14:45:00,23.38,23.38,23.34,23.35,168200.0,17.3096,17.3096,17.28,17.2874,168200.0
2013-02-08 14:50:00,23.35,23.38,23.32,23.37,139200.0,17.2874,17.3096,17.2652,17.3022,139200.0
2013-02-08 14:55:00,23.37,23.37,23.35,23.37,160600.0,17.3022,17.3022,17.2874,17.3022,160600.0
2013-02-08 15:00:00,23.37,23.37,23.32,23.33,201800.0,17.3022,17.3022,17.2652,17.2726,201800.0
2013-02-08 15:05:00,23.33,23.35,23.3,23.31,146000.0,17.2726,17.2874,17.2504,17.2578,146000.0
2013-02-08 15:10:00,23.31,23.32,23.28,23.3,117200.0,17.2578,17.2652,17.2356,17.2504,117200.0
2013-02-08 15:15:00,23.29,23.3,23.25,23.25,211900.0,17.243,17.2504,17.2134,17.2134,211900.0
2013-02-08 15:20:00,23.25,23.28,23.23,23.25,264800.0,17.2134,17.2356,17.1986,17.2134,264800.0
2013-02-08 15:25:00,23.25,23.26,23.23,23.24,241200.0,17.2134,17.2208,17.1986,17.206,241200.0
2013-02-08 15:30:00,23.24,23.29,23.23,23.29,210000.0,17.206,17.243,17.1986,17.243,210000.0
2013-02-08 15:35:00,23.28,23.3,23.26,23.3,156000.0,17.2356,17.2504,17.2208,17.2504,156000.0
2013-02-08 15:40:00,23.3,23.31,23.28,23.31,155800.0,17.2504,17.2578,17.2356,17.2578,155800.0
2013-02-08 15:45:00,23.31,23.33,23.28,23.33,210200.0,17.2578,17.2726,17.2356,17.2726,210200.0
2013-02-08 15:50:00,23.32,23.37,23.32,23.37,341600.0,17.2652,17.3022,17.2652,17.3022,341600.0
2013-02-08 15:55:00,23.37,23.37,23.31,23.32,700600.0,17.3022,17.3022,17.2578,17.2652,700600.0
2013-02-11 09:30:00,23.21,23.25,23.14,23.17,226600.0,17.1838,17.2134,17.1319,17.1542,226600.0
2013-02-11 09:35:00,23.18,23.22,23.13,23.18,266300.0,17.1616,17.1912,17.1245,17.1616,266300.0
2013-02-11 09:40:00,23.19,23.27,23.16,23.23,216500.0,17.169,17.2282,17.1468,17.1986,216500.0
2013-02-11 09:45:00,23.23,23.35,23.22,23.33,168400.0,17.1986,17.2874,17.1912,17.2726,168400.0
2013-02-11 09:50:00,23.33,23.41,23.32,23.37,169100.0,17.2726,17.3318,17.2652,17.3022,169100.0
2013-02-11 09:55:00,23.36,23.4,23.29,23.39,164300.0,17.2948,17.3244,17.243,17.317,164300.0
2013-02-11 10:00:00,23.39,23.47,23.38,23.45,231200.0,17.317,17.3763,17.3096,17.3615,231200.0
2013-02-11 10:05:00,23.45,23.46,23.37,23.38,202100.0,17.3615,17.3689,17.3022,17.3096,202100.0
2013-02-11 10:10:00,23.37,23.39,23.32,23.35,160600.0,17.3022,17.317,17.2652,17.2874,160600.0
2013-02-11 10:15:00,23.36,23.39,23.31,23.37,231700.0,17.2948,17.317,17.2578,17.3022,231700.0
2013-02-11 10:20:00,23.38,23.43,23.37,23.39,140600.0,17.3096,17.3467,17.3022,17.317,140600.0
2013-02-11 10:25:00,23.39,23.46,23.36,23.44,229100.0,17.317,17.3689,17.2948,17.3541,229100.0
2013-02-11 10:30:00,23.44,23.47,23.39,23.39,196200.0,17.3541,17.3763,17.317,17.317,196200.0
2013-02-11 10:35:00,23.4,23.43,23.38,23.42,258900.0,17.3244,17.3467,17.3096,17.3392,258900.0
2013-02-11 10:40:00,23.42,23.46,23.42,23.46,185900.0,17.3392,17.3689,17.3392,17.3689,185900.0
2013-02-11 10:45:00,23.45,23.46,23.41,23.42,229000.0,17.3615,17.3689,17.3318,17.3392,229000.0
2013-02-11 10:50:00,23.42,23.44,23.41,23.43,54400.0,17.3392,17.3541,17.3318,17.3467,54400.0
2013-02-11 10:55:00,23.43,23.46,23.43,23.45,130200.0,17.3467,17.3689,17.3467,17.3615,130200.0
2013-02-11 11:00:00,23.45,23.46,23.41,23.46,333700.0,17.3615,17.3689,17.3318,17.3689,333700.0
2013-02-11 11:05:00,23.46,23.46,23.43,23.45,137500.0,17.3689,17.3689,17.3467,17.3615,137500.0
2013-02-11 11:10:00,23.45,23.45,23.41,23.42,82300.0,17.3615,17.3615,17.3318,17.3392,82300.0
2013-02-11 11:15:00,23.43,23.43,23.41,23.41,73800.0,17.3467,17.3467,17.3318,17.3318,73800.0
2013-02-11 11:20:00,23.41,23.43,23.37,23.37,193600.0,17.3318,17.3467,17.3022,17.3022,193600.0
2013-02-11 11:25:00,23.38,23.39,23.33,23.39,244600.0,17.3096,17.317,17.2726,17.317,244600.0
2013-02-11 11:30:00,23.39,23.44,23.38,23.43,130600.0,17.317,17.3541,17.3096,17.3467,130600.0
2013-02-11 11:35:00,23.44,23.44,23.4,23.41,100300.0,17.3541,17.3541,17.3244,17.3318,100300.0
2013-02-11 11:40:00,23.41,23.43,23.39,23.39,168700.0,17.3318,17.3467,17.317,17.317,168700.0
2013-02-11 11:45:00,23.39,23.41,23.38,23.38,86100.0,17.317,17.3318,17.3096,17.3096,86100.0
2013-02-11 11:50:00,23.38,23.39,23.37,23.38,89100.0,17.3096,17.317,17.3022,17.3096,89100.0
2013-02-11 11:55:00,23.38,23.39,23.37,23.38,123100.0,17.3096,17.317,17.3022,17.3096,123100.0
2013-02-11 12:00:00,23.38,23.39,23.37,23.39,64400.0,17.3096,17.317,17.3022,17.317,64400.0
2013-02-11 12:05:00,23.39,23.43,23.38,23.41,84700.0,17.317,17.3467,17.3096,17.3318,84700.0
2013-02-11 12:10:00,23.41,23.41,23.37,23.37,94200.0,17.3318,17.3318,17.3022,17.3022,94200.0
2013-02-11 12:15:00,23.37,23.41,23.36,23.4,271200.0,17.3022,17.3318,17.2948,17.3244,271200.0
2013-02-11 12:20:00,23.4,23.43,23.4,23.42,47700.0,17.3244,17.3467,17.3244,17.3392,47700.0
2013-02-11 12:25:00,23.41,23.43,23.41,23.43,31700.0,17.3318,17.3467,17.3318,17.3467,31700.0
2013-02-11 12:30:00,23.43,23.43,23.38,23.39,303700.0,17.3467,17.3467,17.3096,17.317,303700.0
2013-02-11 12:35:00,23.39,23.39,23.34,23.35,79600.0,17.317,17.317,17.28,17.2874,79600.0
2013-02-11 12:40:00,23.35,23.35,23.31,23.33,47100.0,17.2874,17.2874,17.2578,17.2726,47100.0
2013-02-11 12:45:00,23.33,23.34,23.3,23.31,56100.0,17.2726,17.28,17.2504,17.2578,56100.0
2013-02-11 12:50:00,23.32,23.35,23.31,23.34,54500.0,17.2652,17.2874,17.2578,17.28,54500.0
2013-02-11 12:55:00,23.34,23.35,23.32,23.34,85800.0,17.28,17.2874,17.2652,17.28,85800.0
2013-02-11 13:00:00,23.34,23.36,23.33,23.33,93600.0,17.28,17.2948,17.2726,17.2726,93600.0
2013-02-11 13:05:00,23.33,23.36,23.33,23.34,75500.0,17.2726,17.2948,17.2726,17.28,75500.0
2013-02-11 13:10:00,23.34,23.35,23.32,23.33,42700.0,17.28,17.2874,17.2652,17.2726,42700.0
2013-02-11 13:15:00,23.32,23.34,23.31,23.32,82300.0,17.2652,17.28,17.2578,17.2652,82300.0
2013-02-11 13:20:00,23.32,23.34,23.32,23.33,30800.0,17.2652,17.28,17.2652,17.2726,30800.0
2013-02-11 13:25:00,23.34,23.35,23.32,23.34,70900.0,17.28,17.2874,17.2652,17.28,70900.0
2013-02-11 13:30:00,23.33,23.34,23.33,23.34,12200.0,17.2726,17.28,17.2726,17.28,12200.0
2013-02-11 13:35:00,23.34,23.34,23.3,23.3,39300.0,17.28,17.28,17.2504,17.2504,39300.0
2013-02-11 13:40:00,23.3,23.33,23.3,23.31,22500.0,17.2504,17.2726,17.2504,17.2578,22500.0
2013-02-11 13:45:00,23.32,23.34,23.3,23.31,45400.0,17.2652,17.28,17.2504,17.2578,45400.0
2013-02-11 13:50:00,23.31,23.33,23.3,23.32,45300.0,17.2578,17.2726,17.2504,17.2652,45300.0
2013-02-11 13:55:00,23.32,23.33,23.29,23.29,63200.0,17.2652,17.2726,17.243,17.243,63200.0
2013-02-11 14:00:00,23.3,23.34,23.29,23.34,79200.0,17.2504,17.28,17.243,17.28,79200.0
2013-02-11 14:05:00,23.34,23.34,23.3,23.32,70200.0,17.28,17.28,17.2504,17.2652,70200.0
2013-02-11 14:10:00,23.31,23.33,23.3,23.33,95000.0,17.2578,17.2726,17.2504,17.2726,95000.0
2013-02-11 14:15:00,23.33,23.34,23.3,23.3,37900.0,17.2726,17.28,17.2504,17.2504,37900.0
2013-02-11 14:20:00,23.3,23.32,23.3,23.31,27400.0,17.2504,17.2652,17.2504,17.2578,27400.0
2013-02-11 14:25:00,23.32,23.34,23.32,23.32,31700.0,17.2652,17.28,17.2652,17.2652,31700.0
2013-02-11 14:30:00,23.32,23.33,23.32,23.33,15200.0,17.2652,17.2726,17.2652,17.2726,15200.0
2013-02-11 14:35:00,23.33,23.34,23.33,23.34,61200.0,17.2726,17.28,17.2726,17.28,61200.0
2013-02-11 14:40:00,23.34,23.34,23.33,23.33,11400.0,17.28,17.28,17.2726,17.2726,11400.0
2013-02-11 14:45:00,23.34,23.34,23.32,23.33,65700.0,17.28,17.28,17.2652,17.2726,65700.0
2013-02-11 14:50:00,23.34,23.34,23.29,23.3,69700.0,17.28,17.28,17.243,17.2504,69700.0
2013-02-11 14:55:00,23.29,23.3,23.26,23.26,201600.0,17.243,17.2504,17.2208,17.2208,201600.0
2013-02-11 15:00:00,23.27,23.32,23.26,23.31,104300.0,17.2282,17.2652,17.2208,17.2578,104300.0
2013-02-11 15:05:00,23.3,23.32,23.29,23.3,89500.0,17.2504,17.2652,17.243,17.2504,89500.0
2013-02-11 15:10:00,23.29,23.31,23.28,23.29,85900.0,17.243,17.2578,17.2356,17.243,85900.0
2013-02-11 15:15:00,23.29,23.3,23.28,23.29,91700.0,17.243,17.2504,17.2356,17.243,91700.0
2013-02-11 15:20:00,23.29,23.3,23.28,23.3,55800.0,17.243,17.2504,17.2356,17.2504,55800.0
2013-02-11 15:25:00,23.3,23.32,23.28,23.3,134400.0,17.2504,17.2652,17.2356,17.2504,134400.0
2013-02-11 15:30:00,23.3,23.32,23.29,23.32,124700.0,17.2504,17.2652,17.243,17.2652,124700.0
2013-02-11 15:35:00,23.32,23.32,23.28,23.31,135500.0,17.2652,17.2652,17.2356,17.2578,135500.0
2013-02-11 15:40:00,23.3,23.31,23.27,23.29,241800.0,17.2504,17.2578,17.2282,17.243,241800.0
2013-02-11 15:45:00,23.29,23.3,23.26,23.29,354200.0,17.243,17.2504,17.2208,17.243,354200.0
2013-02-11 15:50:00,23.29,23.31,23.28,23.31,191000.0,17.243,17.2578,17.2356,17.2578,191000.0
2013-02-11 15:55:00,23.31,23.31,23.27,23.29,501400.0,17.2578,17.2578,17.2282,17.243,501400.0
2013-02-12 09:30:00,23.26,23.37,23.2,23.3,299200.0,17.2208,17.3022,17.1764,17.2504,299200.0
2013-02-12 09:35:00,23.29,23.33,23.23,23.27,301400.0,17.243,17.2726,17.1986,17.2282,301400.0
2013-02-12 09:40:00,23.27,23.3,23.21,23.24,268800.0,17.2282,17.2504,17.1838,17.206,268800.0
2013-02-12 09:45:00,23.25,23.3,23.23,23.25,292500.0,17.2134,17.2504,17.1986,17.2134,292500.0
2013-02-12 09:50:00,23.25,23.39,23.25,23.38,506700.0,17.2134,17.317,17.2134,17.3096,506700.0
2013-02-12 09:55:00,23.39,23.42,23.35,23.38,413700.0,17.317,17.3392,17.2874,17.3096,413700.0
2013-02-12 10:00:00,23.39,23.43,23.35,23.43,307000.0,17.317,17.3467,17.2874,17.3467,307000.0
2013-02-12 10:05:00,23.43,23.45,23.41,23.44,188100.0,17.3467,17.3615,17.3318,17.3541,188100.0
2013-02-12 10:10:00,23.43,23.45,23.43,23.44,48600.0,17.3467,17.3615,17.3467,17.3541,48600.0
2013-02-12 10:15:00,23.44,23.49,23.44,23.46,375100.0,17.3541,17.3911,17.3541,17.3689,375100.0
2013-02-12 10:20:00,23.45,23.48,23.44,23.48,89600.0,17.3615,17.3837,17.3541,17.3837,89600.0
2013-02-12 10:25:00,23.47,23.49,23.46,23.47,149300.0,17.3763,17.3911,17.3689,17.3763,149300.0
2013-02-12 10:30:00,23.46,23.48,23.44,23.44,150700.0,17.3689,17.3837,17.3541,17.3541,150700.0
2013-02-12 10:35:00,23.44,23.45,23.41,23.43,121800.0,17.3541,17.3615,17.3318,17.3467,121800.0
2013-02-12 10:40:00,23.44,23.46,23.4,23.46,190200.0,17.3541,17.3689,17.3244,17.3689,190200.0
2013-02-12 10:45:00,23.46,23.48,23.45,23.48,89800.0,17.3689,17.3837,17.3615,17.3837,89800.0
2013-02-12 10:50:00,23.48,23.49,23.46,23.46,177800.0,17.3837,17.3911,17.3689,17.3689,177800.0
2013-02-12 10:55:00,23.46,23.49,23.46,23.49,127300.0,17.3689,17.3911,17.3689,17.3911,127300.0
2013-02-12 11:00:00,23.49,23.5,23.47,23.5,141100.0,17.3911,17.3985,17.3763,17.3985,141100.0
2013-02-12 11:05:00,23.49,23.53,23.49,23.53,372800.0,17.3911,17.4207,17.3911,17.4207,372800.0
2013-02-12 11:10:00,23.53,23.55,23.49,23.5,271100.0,17.4207,17.4355,17.3911,17.3985,271100.0
2013-02-12 11:15:00,23.49,23.5,23.46,23.5,153900.0,17.3911,17.3985,17.3689,17.3985,153900.0
2013-02-12 11:20:00,23.49,23.53,23.49,23.52,361800.0,17.3911,17.4207,17.3911,17.4133,361800.0
2013-02-12 11:25:00,23.51,23.54,23.5,23.52,68600.0,17.4059,17.4281,17.3985,17.4133,68600.0
2013-02-12 11:30:00,23.52,23.58,23.51,23.56,183600.0,17.4133,17.4577,17.4059,17.4429,183600.0
2013-02-12 11:35:00,23.56,23.58,23.56,23.58,230100.0,17.4429,17.4577,17.4429,17.4577,230100.0
2013-02-12 11:40:00,23.57,23.59,23.57,23.58,162800.0,17.4503,17.4651,17.4503,17.4577,162800.0
2013-02-12 11:45:00,23.57,23.59,23.49,23.51,329300.0,17.4503,17.4651,17.3911,17.4059,329300.0
2013-02-12 11:50:00,23.51,23.53,23.5,23.51,152400.0,17.4059,17.4207,17.3985,17.4059,152400.0
2013-02-12 11:55:00,23.5,23.54,23.5,23.52,178500.0,17.3985,17.4281,17.3985,17.4133,178500.0
2013-02-12 12:00:00,23.52,23.58,23.51,23.58,179400.0,17.4133,17.4577,17.4059,17.4577,179400.0
2013-02-12 12:05:00,23.58,23.58,23.54,23.57,123400.0,17.4577,17.4577,17.4281,17.4503,123400.0
2013-02-12 12:10:00,23.56,23.58,23.56,23.56,61500.0,17.4429,17.4577,17.4429,17.4429,61500.0
2013-02-12 12:15:00,23.57,23.58,23.55,23.58,78700.0,17.4503,17.4577,17.4355,17.4577,78700.0
2013-02-12 12:20:00,23.58,23.59,23.56,23.56,69500.0,17.4577,17.4651,17.4429,17.4429,69500.0
2013-02-12 12:25:00,23.57,23.58,23.56,23.56,47200.0,17.4503,17.4577,17.4429,17.4429,47200.0
2013-02-12 12:30:00,23.57,23.59,23.55,23.57,114200.0,17.4503,17.4651,17.4355,17.4503,114200.0
2013-02-12 12:35:00,23.57,23.6,23.56,23.6,77200.0,17.4503,17.4725,17.4429,17.4725,77200.0
2013-02-12 12:40:00,23.6,23.64,23.59,23.62,154000.0,17.4725,17.5021,17.4651,17.4873,154000.0
2013-02-12 12:45:00,23.62,23.63,23.6,23.6,98300.0,17.4873,17.4947,17.4725,17.4725,98300.0
2013-02-12 12:50:00,23.6,23.63,23.59,23.59,132500.0,17.4725,17.4947,17.4651,17.4651,132500.0
2013-02-12 12:55:00,23.6,23.64,23.59,23.64,347800.0,17.4725,17.5021,17.4651,17.5021,347800.0
2013-02-12 13:00:00,23.64,23.65,23.63,23.64,152100.0,17.5021,17.5095,17.4947,17.5021,152100.0
2013-02-12 13:05:00,23.65,23.65,23.62,23.62,287200.0,17.5095,17.5095,17.4873,17.4873,287200.0
2013-02-12 13:10:00,23.62,23.63,23.59,23.59,96600.0,17.4873,17.4947,17.4651,17.4651,96600.0
2013-02-12 13:15:00,23.59,23.6,23.59,23.59,17000.0,17.4651,17.4725,17.4651,17.4651,17000.0
2013-02-12 13:20:00,23.6,23.62,23.59,23.6,205400.0,17.4725,17.4873,17.4651,17.4725,205400.0
2013-02-12 13:25:00,23.6,23.62,23.59,23.6,119600.0,17.4725,17.4873,17.4651,17.4725,119600.0
2013-02-12 13:30:00,23.6,23.6,23.57,23.57,48500.0,17.4725,17.4725,17.4503,17.4503,48500.0
2013-02-12 13:35:00,23.57,23.61,23.57,23.6,119100.0,17.4503,17.4799,17.4503,17.4725,119100.0
2013-02-12 13:40:00,23.59,23.61,23.59,23.59,39700.0,17.4651,17.4799,17.4651,17.4651,39700.0
2013-02-12 13:45:00,23.59,23.6,23.59,23.59,22200.0,17.4651,17.4725,17.4651,17.4651,22200.0
2013-02-12 13:50:00,23.59,23.6,23.55,23.55,276200.0,17.4651,17.4725,17.4355,17.4355,276200.0
2013-02-12 13:55:00,23.55,23.57,23.55,23.56,62000.0,17.4355,17.4503,17.4355,17.4429,62000.0
2013-02-12 14:00:00,23.55,23.56,23.55,23.55,84900.0,17.4355,17.4429,17.4355,17.4355,84900.0
2013-02-12 14:05:00,23.55,23.56,23.54,23.54,63300.0,17.4355,17.4429,17.4281,17.4281,63300.0
2013-02-12 14:10:00,23.54,23.57,23.54,23.55,111900.0,17.4281,17.4503,17.4281,17.4355,111900.0
2013-02-12 14:15:00,23.55,23.56,23.51,23.51,397500.0,17.4355,17.4429,17.4059,17.4059,397500.0
2013-02-12 14:20:00,23.51,23.54,23.51,23.53,134500.0,17.4059,17.4281,17.4059,17.4207,134500.0
2013-02-12 14:25:00,23.53,23.58,23.53,23.57,155400.0,17.4207,17.4577,17.4207,17.4503,155400.0
2013-02-12 14:30:00,23.56,23.58,23.56,23.57,115000.0,17.4429,17.4577,17.4429,17.4503,115000.0
2013-02-12 14:35:00,23.58,23.6,23.57,23.6,79900.0,17.4577,17.4725,17.4503,17.4725,79900.0
2013-02-12 14:40:00,23.6,23.63,23.59,23.62,209000.0,17.4725,17.4947,17.4651,17.4873,209000.0
2013-02-12 14:45:00,23.61,23.62,23.59,23.6,83000.0,17.4799,17.4873,17.4651,17.4725,83000.0
2013-02-12 14:50:00,23.59,23.61,23.59,23.6,150000.0,17.4651,17.4799,17.4651,17.4725,150000.0
2013-02-12 14:55:00,23.6,23.63,23.59,23.59,218700.0,17.4725,17.4947,17.4651,17.4651,218700.0
2013-02-12 15:00:00,23.59,23.61,23.55,23.55,192900.0,17.4651,17.4799,17.4355,17.4355,192900.0
2013-02-12 15:05:00,23.55,23.57,23.55,23.57,110300.0,17.4355,17.4503,17.4355,17.4503,110300.0
2013-02-12 15:10:00,23.57,23.6,23.56,23.59,86800.0,17.4503,17.4725,17.4429,17.4651,86800.0
2013-02-12 15:15:00,23.59,23.6,23.59,23.6,50600.0,17.4651,17.4725,17.4651,17.4725,50600.0
2013-02-12 15:20:00,23.59,23.6,23.58,23.59,148000.0,17.4651,17.4725,17.4577,17.4651,148000.0
2013-02-12 15:25:00,23.6,23.61,23.59,23.59,157500.0,17.4725,17.4799,17.4651,17.4651,157500.0
2013-02-12 15:30:00,23.59,23.62,23.59,23.6,320500.0,17.4651,17.4873,17.4651,17.4725,320500.0
2013-02-12 15:35:00,23.61,23.62,23.57,23.61,324300.0,17.4799,17.4873,17.4503,17.4799,324300.0
2013-02-12 15:40:00,23.61,23.61,23.58,23.61,192100.0,17.4799,17.4799,17.4577,17.4799,192100.0
2013-02-12 15:45:00,23.6,23.62,23.59,23.61,384900.0,17.4725,17.4873,17.4651,17.4799,384900.0
2013-02-12 15:50:00,23.6,23.64,23.6,23.64,400300.0,17.4725,17.5021,17.4725,17.5021,400300.0
2013-02-12 15:55:00,23.63,23.64,23.61,23.62,694500.0,17.4947,17.5021,17.4799,17.4873,694500.0
2013-02-13 09:30:00,23.67,23.69,23.52,23.56,446300.0,17.5243,17.5391,17.4133,17.4429,446300.0
2013-02-13 09:35:00,23.56,23.61,23.54,23.6,447000.0,17.4429,17.4799,17.4281,17.4725,447000.0
2013-02-13 09:40:00,23.6,23.66,23.54,23.65,333400.0,17.4725,17.5169,17.4281,17.5095,333400.0
2013-02-13 09:45:00,23.65,23.66,23.54,23.54,444100.0,17.5095,17.5169,17.4281,17.4281,444100.0
2013-02-13 09:50:00,23.54,23.58,23.53,23.57,142700.0,17.4281,17.4577,17.4207,17.4503,142700.0
2013-02-13 09:55:00,23.57,23.64,23.56,23.64,172700.0,17.4503,17.5021,17.4429,17.5021,172700.0
2013-02-13 10:00:00,23.64,23.66,23.61,23.65,426200.0,17.5021,17.5169,17.4799,17.5095,426200.0
2013-02-13 10:05:00,23.66,23.7,23.66,23.7,152800.0,17.5169,17.5465,17.5169,17.5465,152800.0
2013-02-13 10:10:00,23.7,23.71,23.69,23.7,215400.0,17.5465,17.554,17.5391,17.5465,215400.0
2013-02-13 10:15:00,23.7,23.77,23.7,23.77,383100.0,17.5465,17.5984,17.5465,17.5984,383100.0
2013-02-13 10:20:00,23.76,23.87,23.74,23.8,1062200.0,17.591,17.6724,17.5762,17.6206,1062200.0
2013-02-13 10:25:00,23.8,23.8,23.71,23.75,270200.0,17.6206,17.6206,17.554,17.5836,270200.0
2013-02-13 10:30:00,23.74,23.82,23.72,23.76,478600.0,17.5762,17.6354,17.5614,17.591,478600.0
2013-02-13 10:35:00,23.77,23.82,23.7,23.71,817500.0,17.5984,17.6354,17.5465,17.554,817500.0
2013-02-13 10:40:00,23.71,23.77,23.71,23.74,267900.0,17.554,17.5984,17.554,17.5762,267900.0
2013-02-13 10:45:00,23.73,23.74,23.71,23.72,188600.0,17.5688,17.5762,17.554,17.5614,188600.0
2013-02-13 10:50:00,23.71,23.72,23.61,23.66,293500.0,17.554,17.5614,17.4799,17.5169,293500.0
2013-02-13 10:55:00,23.67,23.72,23.67,23.72,63600.0,17.5243,17.5614,17.5243,17.5614,63600.0
2013-02-13 11:00:00,23.72,23.73,23.66,23.7,151800.0,17.5614,17.5688,17.5169,17.5465,151800.0
2013-02-13 11:05:00,23.69,23.69,23.64,23.69,85200.0,17.5391,17.5391,17.5021,17.5391,85200.0
2013-02-13 11:10:00,23.69,23.69,23.66,23.67,36600.0,17.5391,17.5391,17.5169,17.5243,36600.0
2013-02-13 11:15:00,23.66,23.67,23.57,23.59,220400.0,17.5169,17.5243,17.4503,17.4651,220400.0
2013-02-13 11:20:00,23.59,23.59,23.54,23.54,114800.0,17.4651,17.4651,17.4281,17.4281,114800.0
2013-02-13 11:25:00,23.54,23.58,23.53,23.57,77700.0,17.4281,17.4577,17.4207,17.4503,77700.0
2013-02-13 11:30:00,23.57,23.59,23.57,23.59,56000.0,17.4503,17.4651,17.4503,17.4651,56000.0
2013-02-13 11:35:00,23.59,23.62,23.56,23.58,491300.0,17.4651,17.4873,17.4429,17.4577,491300.0
2013-02-13 11:40:00,23.57,23.59,23.54,23.56,236400.0,17.4503,17.4651,17.4281,17.4429,236400.0
2013-02-13 11:45:00,23.56,23.58,23.56,23.58,62500.0,17.4429,17.4577,17.4429,17.4577,62500.0
2013-02-13 11:50:00,23.58,23.6,23.56,23.56,84500.0,17.4577,17.4725,17.4429,17.4429,84500.0
2013-02-13 11:55:00,23.57,23.59,23.55,23.59,63600.0,17.4503,17.4651,17.4355,17.4651,63600.0
2013-02-13 12:00:00,23.59,23.62,23.58,23.62,48100.0,17.4651,17.4873,17.4577,17.4873,48100.0
2013-02-13 12:05:00,23.61,23.63,23.61,23.63,55800.0,17.4799,17.4947,17.4799,17.4947,55800.0
2013-02-13 12:10:00,23.63,23.64,23.62,23.62,98300.0,17.4947,17.5021,17.4873,17.4873,98300.0
2013-02-13 12:15:00,23.62,23.64,23.62,23.62,62000.0,17.4873,17.5021,17.4873,17.4873,62000.0
2013-02-13 12:20:00,23.63,23.63,23.6,23.62,59900.0,17.4947,17.4947,17.4725,17.4873,59900.0
2013-02-13 12:25:00,23.62,23.63,23.61,23.63,78700.0,17.4873,17.4947,17.4799,17.4947,78700.0
2013-02-13 12:30:00,23.62,23.63,23.61,23.62,31300.0,17.4873,17.4947,17.4799,17.4873,31300.0
2013-02-13 12:35:00,23.61,23.66,23.61,23.61,115900.0,17.4799,17.5169,17.4799,17.4799,115900.0
2013-02-13 12:40:00,23.61,23.63,23.61,23.63,93400.0,17.4799,17.4947,17.4799,17.4947,93400.0
2013-02-13 12:45:00,23.63,23.67,23.62,23.64,106500.0,17.4947,17.5243,17.4873,17.5021,106500.0
2013-02-13 12:50:00,23.64,23.65,23.63,23.64,52800.0,17.5021,17.5095,17.4947,17.5021,52800.0
2013-02-13 12:55:00,23.64,23.65,23.61,23.62,55800.0,17.5021,17.5095,17.4799,17.4873,55800.0
2013-02-13 13:00:00,23.61,23.63,23.61,23.62,72000.0,17.4799,17.4947,17.4799,17.4873,72000.0
2013-02-13 13:05:00,23.62,23.63,23.59,23.62,159700.0,17.4873,17.4947,17.4651,17.4873,159700.0
2013-02-13 13:10:00,23.63,23.64,23.61,23.61,106000.0,17.4947,17.5021,17.4799,17.4799,106000.0
2013-02-13 13:15:00,23.62,23.63,23.61,23.63,116700.0,17.4873,17.4947,17.4799,17.4947,116700.0
2013-02-13 13:20:00,23.63,23.63,23.62,23.62,69100.0,17.4947,17.4947,17.4873,17.4873,69100.0
2013-02-13 13:25:00,23.62,23.63,23.62,23.63,111000.0,17.4873,17.4947,17.4873,17.4947,111000.0
2013-02-13 13:30:00,23.63,23.65,23.62,23.62,134400.0,17.4947,17.5095,17.4873,17.4873,134400.0
2013-02-13 13:35:00,23.62,23.64,23.62,23.63,132900.0,17.4873,17.5021,17.4873,17.4947,132900.0
2013-02-13 13:40:00,23.63,23.64,23.62,23.63,75800.0,17.4947,17.5021,17.4873,17.4947,75800.0
2013-02-13 13:45:00,23.62,23.63,23.62,23.63,49200.0,17.4873,17.4947,17.4873,17.4947,49200.0
2013-02-13 13:50:00,23.62,23.63,23.61,23.61,84300.0,17.4873,17.4947,17.4799,17.4799,84300.0
2013-02-13 13:55:00,23.61,23.62,23.6,23.61,89000.0,17.4799,17.4873,17.4725,17.4799,89000.0
2013-02-13 14:00:00,23.61,23.62,23.58,23.58,180200.0,17.4799,17.4873,17.4577,17.4577,180200.0
2013-02-13 14:05:00,23.58,23.59,23.55,23.55,258300.0,17.4577,17.4651,17.4355,17.4355,258300.0
2013-02-13 14:10:00,23.55,23.56,23.52,23.54,265500.0,17.4355,17.4429,17.4133,17.4281,265500.0
2013-02-13 14:15:00,23.54,23.54,23.51,23.51,117400.0,17.4281,17.4281,17.4059,17.4059,117400.0
2013-02-13 14:20:00,23.51,23.56,23.51,23.54,148200.0,17.4059,17.4429,17.4059,17.4281,148200.0
2013-02-13 14:25:00,23.53,23.57,23.51,23.55,111800.0,17.4207,17.4503,17.4059,17.4355,111800.0
2013-02-13 14:30:00,23.55,23.55,23.5,23.5,95900.0,17.4355,17.4355,17.3985,17.3985,95900.0
2013-02-13 14:35:00,23.51,23.54,23.5,23.53,122000.0,17.4059,17.4281,17.3985,17.4207,122000.0
2013-02-13 14:40:00,23.53,23.53,23.52,23.53,41500.0,17.4207,17.4207,17.4133,17.4207,41500.0
2013-02-13 14:45:00,23.52,23.53,23.42,23.46,321900.0,17.4133,17.4207,17.3392,17.3689,321900.0
2013-02-13 14:50:00,23.45,23.46,23.39,23.39,206100.0,17.3615,17.3689,17.317,17.317,206100.0
2013-02-13 14:55:00,23.4,23.43,23.39,23.42,117400.0,17.3244,17.3467,17.317,17.3392,117400.0
2013-02-13 15:00:00,23.41,23.48,23.41,23.48,185400.0,17.3318,17.3837,17.3318,17.3837,185400.0
2013-02-13 15:05:00,23.48,23.49,23.46,23.48,145800.0,17.3837,17.3911,17.3689,17.3837,145800.0
2013-02-13 15:10:00,23.48,23.51,23.48,23.5,129100.0,17.3837,17.4059,17.3837,17.3985,129100.0
2013-02-13 15:15:00,23.49,23.52,23.48,23.49,158400.0,17.3911,17.4133,17.3837,17.3911,158400.0
2013-02-13 15:20:00,23.49,23.54,23.49,23.54,148900.0,17.3911,17.4281,17.3911,17.4281,148900.0
2013-02-13 15:25:00,23.54,23.56,23.51,23.54,131900.0,17.4281,17.4429,17.4059,17.4281,131900.0
2013-02-13 15:30:00,23.54,23.58,23.53,23.55,226800.0,17.4281,17.4577,17.4207,17.4355,226800.0
2013-02-13 15:35:00,23.55,23.56,23.52,23.53,144400.0,17.4355,17.4429,17.4133,17.4207,144400.0
2013-02-13 15:40:00,23.52,23.55,23.52,23.54,162600.0,17.4133,17.4355,17.4133,17.4281,162600.0
2013-02-13 15:45:00,23.55,23.59,23.55,23.57,291600.0,17.4355,17.4651,17.4355,17.4503,291600.0
2013-02-13 15:50:00,23.57,23.62,23.56,23.59,352000.0,17.4503,17.4873,17.4429,17.4651,352000.0
2013-02-13 15:55:00,23.59,23.63,23.59,23.63,538900.0,17.4651,17.4947,17.4651,17.4947,538900.0
2013-02-14 09:30:00,23.53,23.67,23.4,23.67,358700.0,17.4207,17.5243,17.3244,17.5243,358700.0
2013-02-14 09:35:00,23.67,23.7,23.59,23.62,323600.0,17.5243,17.5465,17.4651,17.4873,323600.0
2013-02-14 09:40:00,23.62,23.7,23.6,23.69,134500.0,17.4873,17.5465,17.4725,17.5391,134500.0
2013-02-14 09:45:00,23.69,23.76,23.66,23.71,317600.0,17.5391,17.591,17.5169,17.554,317600.0
2013-02-14 09:50:00,23.72,23.83,23.71,23.79,247800.0,17.5614,17.6428,17.554,17.6132,247800.0
2013-02-14 09:55:00,23.79,23.8,23.65,23.7,316500.0,17.6132,17.6206,17.5095,17.5465,316500.0
2013-02-14 10:00:00,23.71,23.77,23.7,23.74,128200.0,17.554,17.5984,17.5465,17.5762,128200.0
2013-02-14 10:05:00,23.74,23.75,23.72,23.73,126700.0,17.5762,17.5836,17.5614,17.5688,126700.0
2013-02-14 10:10:00,23.74,23.77,23.73,23.77,84900.0,17.5762,17.5984,17.5688,17.5984,84900.0
2013-02-14 10:15:00,23.77,23.8,23.76,23.78,160500.0,17.5984,17.6206,17.591,17.6058,160500.0
2013-02-14 10:20:00,23.78,23.83,23.77,23.81,311500.0,17.6058,17.6428,17.5984,17.628,311500.0
2013-02-14 10:25:00,23.81,23.85,23.51,23.76,884200.0,17.628,17.6576,17.4059,17.591,884200.0
2013-02-14 10:30:00,23.76,23.8,23.75,23.8,58100.0,17.591,17.6206,17.5836,17.6206,58100.0
2013-02-14 10:35:00,23.8,23.85,23.77,23.85,181900.0,17.6206,17.6576,17.5984,17.6576,181900.0
2013-02-14 10:40:00,23.85,23.87,23.79,23.79,209500.0,17.6576,17.6724,17.6132,17.6132,209500.0
2013-02-14 10:45:00,23.8,23.83,23.79,23.83,66700.0,17.6206,17.6428,17.6132,17.6428,66700.0
2013-02-14 10:50:00,23.83,23.83,23.78,23.8,102900.0,17.6428,17.6428,17.6058,17.6206,102900.0
2013-02-14 10:55:00,23.8,23.81,23.78,23.8,266800.0,17.6206,17.628,17.6058,17.6206,266800.0
2013-02-14 11:00:00,23.8,23.84,23.79,23.82,107100.0,17.6206,17.6502,17.6132,17.6354,107100.0
2013-02-14 11:05:00,23.82,23.82,23.78,23.78,92200.0,17.6354,17.6354,17.6058,17.6058,92200.0
2013-02-14 11:10:00,23.79,23.81,23.79,23.81,55800.0,17.6132,17.628,17.6132,17.628,55800.0
2013-02-14 11:15:00,23.81,23.83,23.78,23.8,154900.0,17.628,17.6428,17.6058,17.6206,154900.0
2013-02-14 11:20:00,23.8,23.82,23.77,23.77,73600.0,17.6206,17.6354,17.5984,17.5984,73600.0
2013-02-14 11:25:00,23.78,23.79,23.75,23.75,167700.0,17.6058,17.6132,17.5836,17.5836,167700.0
2013-02-14 11:30:00,23.76,23.8,23.75,23.79,108200.0,17.591,17.6206,17.5836,17.6132,108200.0
2013-02-14 11:35:00,23.79,23.79,23.77,23.77,21700.0,17.6132,17.6132,17.5984,17.5984,21700.0
2013-02-14 11:40:00,23.77,23.8,23.75,23.76,188100.0,17.5984,17.6206,17.5836,17.591,188100.0
2013-02-14 11:45:00,23.77,23.81,23.77,23.8,87500.0,17.5984,17.628,17.5984,17.6206,87500.0
2013-02-14 11:50:00,23.79,23.81,23.78,23.8,279100.0,17.6132,17.628,17.6058,17.6206,279100.0
2013-02-14 11:55:00,23.8,23.8,23.75,23.75,85800.0,17.6206,17.6206,17.5836,17.5836,85800.0
2013-02-14 12:00:00,23.75,23.76,23.71,23.72,726000.0,17.5836,17.591,17.554,17.5614,726000.0
2013-02-14 12:05:00,23.73,23.74,23.73,23.74,175500.0,17.5688,17.5762,17.5688,17.5762,175500.0
2013-02-14 12:10:00,23.73,23.75,23.72,23.74,91800.0,17.5688,17.5836,17.5614,17.5762,91800.0
2013-02-14 12:15:00,23.73,23.75,23.73,23.75,128500.0,17.5688,17.5836,17.5688,17.5836,128500.0
2013-02-14 12:20:00,23.75,23.75,23.71,23.71,149100.0,17.5836,17.5836,17.554,17.554,149100.0
2013-02-14 12:25:00,23.71,23.74,23.71,23.73,248000.0,17.554,17.5762,17.554,17.5688,248000.0
2013-02-14 12:30:00,23.72,23.72,23.69,23.69,156100.0,17.5614,17.5614,17.5391,17.5391,156100.0
2013-02-14 12:35:00,23.7,23.72,23.69,23.7,163300.0,17.5465,17.5614,17.5391,17.5465,163300.0
2013-02-14 12:40:00,23.7,23.7,23.63,23.63,363200.0,17.5465,17.5465,17.4947,17.4947,363200.0
2013-02-14 12:45:00,23.63,23.65,23.63,23.64,210100.0,17.4947,17.5095,17.4947,17.5021,210100.0
2013-02-14 12:50:00,23.64,23.66,23.62,23.64,243200.0,17.5021,17.5169,17.4873,17.5021,243200.0
2013-02-14 12:55:00,23.64,23.68,23.64,23.65,127900.0,17.5021,17.5317,17.5021,17.5095,127900.0
2013-02-14 13:00:00,23.65,23.68,23.64,23.66,97000.0,17.5095,17.5317,17.5021,17.5169,97000.0
2013-02-14 13:05:00,23.67,23.69,23.66,23.69,99900.0,17.5243,17.5391,17.5169,17.5391,99900.0
2013-02-14 13:10:00,23.69,23.71,23.68,23.7,111200.0,17.5391,17.554,17.5317,17.5465,111200.0
2013-02-14 13:15:00,23.7,23.71,23.69,23.69,65100.0,17.5465,17.554,17.5391,17.5391,65100.0
2013-02-14 13:20:00,23.69,23.7,23.67,23.67,26700.0,17.5391,17.5465,17.5243,17.5243,26700.0
2013-02-14 13:25:00,23.67,23.69,23.65,23.69,114000.0,17.5243,17.5391,17.5095,17.5391,114000.0
2013-02-14 13:30:00,23.69,23.71,23.68,23.7,70700.0,17.5391,17.554,17.5317,17.5465,70700.0
2013-02-14 13:35:00,23.7,23.72,23.69,23.71,37800.0,17.5465,17.5614,17.5391,17.554,37800.0
2013-02-14 13:40:00,23.71,23.71,23.7,23.71,14600.0,17.554,17.554,17.5465,17.554,14600.0
2013-02-14 13:45:00,23.7,23.72,23.7,23.72,32400.0,17.5465,17.5614,17.5465,17.5614,32400.0
2013-02-14 13:50:00,23.71,23.75,23.71,23.73,353100.0,17.554,17.5836,17.554,17.5688,353100.0
2013-02-14 13:55:00,23.72,23.75,23.72,23.72,142000.0,17.5614,17.5836,17.5614,17.5614,142000.0
2013-02-14 14:00:00,23.72,23.75,23.72,23.74,122800.0,17.5614,17.5836,17.5614,17.5762,122800.0
2013-02-14 14:05:00,23.74,23.75,23.73,23.75,76600.0,17.5762,17.5836,17.5688,17.5836,76600.0
2013-02-14 14:10:00,23.75,23.75,23.72,23.72,66400.0,17.5836,17.5836,17.5614,17.5614,66400.0
2013-02-14 14:15:00,23.72,23.74,23.72,23.72,29900.0,17.5614,17.5762,17.5614,17.5614,29900.0
2013-02-14 14:20:00,23.72,23.75,23.72,23.74,67100.0,17.5614,17.5836,17.5614,17.5762,67100.0
2013-02-14 14:25:00,23.74,23.75,23.74,23.75,26800.0,17.5762,17.5836,17.5762,17.5836,26800.0
2013-02-14 14:30:00,23.74,23.75,23.74,23.75,35000.0,17.5762,17.5836,17.5762,17.5836,35000.0
2013-02-14 14:35:00,23.75,23.75,23.74,23.75,22400.0,17.5836,17.5836,17.5762,17.5836,22400.0
2013-02-14 14:40:00,23.75,23.78,23.74,23.77,142200.0,17.5836,17.6058,17.5762,17.5984,142200.0
2013-02-14 14:45:00,23.77,23.8,23.76,23.8,95000.0,17.5984,17.6206,17.591,17.6206,95000.0
2013-02-14 14:50:00,23.8,23.81,23.79,23.8,87700.0,17.6206,17.628,17.6132,17.6206,87700.0
2013-02-14 14:55:00,23.8,23.82,23.8,23.82,60400.0,17.6206,17.6354,17.6206,17.6354,60400.0
2013-02-14 15:00:00,23.82,23.86,23.81,23.84,181900.0,17.6354,17.665,17.628,17.6502,181900.0
2013-02-14 15:05:00,23.83,23.84,23.8,23.82,221300.0,17.6428,17.6502,17.6206,17.6354,221300.0
2013-02-14 15:10:00,23.83,23.86,23.83,23.85,115000.0,17.6428,17.665,17.6428,17.6576,115000.0
2013-02-14 15:15:00,23.85,23.86,23.85,23.86,57800.0,17.6576,17.665,17.6576,17.665,57800.0
2013-02-14 15:20:00,23.86,23.87,23.84,23.84,206600.0,17.665,17.6724,17.6502,17.6502,206600.0
2013-02-14 15:25:00,23.84,23.86,23.84,23.85,126000.0,17.6502,17.665,17.6502,17.6576,126000.0
2013-02-14 15:30:00,23.85,23.87,23.85,23.86,330400.0,17.6576,17.6724,17.6576,17.665,330400.0
2013-02-14 15:35:00,23.86,23.88,23.85,23.88,118200.0,17.665,17.6798,17.6576,17.6798,118200.0
2013-02-14 15:40:00,23.88,23.88,23.87,23.88,147200.0,17.6798,17.6798,17.6724,17.6798,147200.0
2013-02-14 15:45:00,23.88,23.88,23.85,23.88,326600.0,17.6798,17.6798,17.6576,17.6798,326600.0
2013-02-14 15:50:00,23.88,23.88,23.82,23.82,341400.0,17.6798,17.6798,17.6354,17.6354,341400.0
2013-02-14 15:55:00,23.83,23.85,23.83,23.84,925100.0,17.6428,17.6576,17.6428,17.6502,925100.0
2013-02-15 09:30:00,23.88,23.94,23.84,23.92,1350000.0,17.6798,17.7242,17.6502,17.7094,1350000.0
2013-02-15 09:35:00,23.92,23.94,23.9,23.94,248900.0,17.7094,17.7242,17.6946,17.7242,248900.0
2013-02-15 09:40:00,23.93,23.93,23.81,23.83,235800.0,17.7168,17.7168,17.628,17.6428,235800.0
2013-02-15 09:45:00,23.83,23.85,23.78,23.79,322400.0,17.6428,17.6576,17.6058,17.6132,322400.0
2013-02-15 09:50:00,23.79,23.88,23.78,23.78,150200.0,17.6132,17.6798,17.6058,17.6058,150200.0
2013-02-15 09:55:00,23.78,23.86,23.76,23.84,147700.0,17.6058,17.665,17.591,17.6502,147700.0
2013-02-15 10:00:00,23.84,23.87,23.83,23.87,81000.0,17.6502,17.6724,17.6428,17.6724,81000.0
2013-02-15 10:05:00,23.87,23.88,23.83,23.84,103100.0,17.6724,17.6798,17.6428,17.6502,103100.0
2013-02-15 10:10:00,23.84,23.86,23.83,23.84,83400.0,17.6502,17.665,17.6428,17.6502,83400.0
2013-02-15 10:15:00,23.83,23.86,23.83,23.85,106100.0,17.6428,17.665,17.6428,17.6576,106100.0
2013-02-15 10:20:00,23.85,23.85,23.78,23.81,105100.0,17.6576,17.6576,17.6058,17.628,105100.0
2013-02-15 10:25:00,23.81,23.82,23.76,23.76,71400.0,17.628,17.6354,17.591,17.591,71400.0
2013-02-15 10:30:00,23.76,23.77,23.68,23.7,215400.0,17.591,17.5984,17.5317,17.5465,215400.0
2013-02-15 10:35:00,23.7,23.71,23.65,23.67,198300.0,17.5465,17.554,17.5095,17.5243,198300.0
2013-02-15 10:40:00,23.67,23.73,23.66,23.72,203000.0,17.5243,17.5688,17.5169,17.5614,203000.0
2013-02-15 10:45:00,23.72,23.76,23.71,23.72,152000.0,17.5614,17.591,17.554,17.5614,152000.0
2013-02-15 10:50:00,23.73,23.73,23.67,23.68,130100.0,17.5688,17.5688,17.5243,17.5317,130100.0
2013-02-15 10:55:00,23.68,23.7,23.66,23.7,81900.0,17.5317,17.5465,17.5169,17.5465,81900.0
2013-02-15 11:00:00,23.7,23.71,23.69,23.7,74900.0,17.5465,17.554,17.5391,17.5465,74900.0
2013-02-15 11:05:00,23.71,23.71,23.66,23.68,110500.0,17.554,17.554,17.5169,17.5317,110500.0
2013-02-15 11:10:00,23.67,23.69,23.65,23.67,167300.0,17.5243,17.5391,17.5095,17.5243,167300.0
2013-02-15 11:15:00,23.66,23.7,23.66,23.68,92700.0,17.5169,17.5465,17.5169,17.5317,92700.0
2013-02-15 11:20:00,23.68,23.68,23.62,23.62,186100.0,17.5317,17.5317,17.4873,17.4873,186100.0
2013-02-15 11:25:00,23.63,23.63,23.57,23.57,208000.0,17.4947,17.4947,17.4503,17.4503,208000.0
2013-02-15 11:30:00,23.57,23.6,23.56,23.59,116100.0,17.4503,17.4725,17.4429,17.4651,116100.0
2013-02-15 11:35:00,23.59,23.6,23.57,23.58,118100.0,17.4651,17.4725,17.4503,17.4577,118100.0
2013-02-15 11:40:00,23.57,23.58,23.53,23.54,272400.0,17.4503,17.4577,17.4207,17.4281,272400.0
2013-02-15 11:45:00,23.53,23.55,23.53,23.55,157700.0,17.4207,17.4355,17.4207,17.4355,157700.0
2013-02-15 11:50:00,23.55,23.55,23.54,23.55,66600.0,17.4355,17.4355,17.4281,17.4355,66600.0
2013-02-15 11:55:00,23.55,23.58,23.55,23.58,93900.0,17.4355,17.4577,17.4355,17.4577,93900.0
2013-02-15 12:00:00,23.58,23.62,23.58,23.6,108800.0,17.4577,17.4873,17.4577,17.4725,108800.0
2013-02-15 12:05:00,23.61,23.61,23.58,23.58,109000.0,17.4799,17.4799,17.4577,17.4577,109000.0
2013-02-15 12:10:00,23.58,23.59,23.55,23.57,95100.0,17.4577,17.4651,17.4355,17.4503,95100.0
2013-02-15 12:15:00,23.58,23.58,23.53,23.54,254900.0,17.4577,17.4577,17.4207,17.4281,254900.0
2013-02-15 12:20:00,23.53,23.54,23.5,23.51,106800.0,17.4207,17.4281,17.3985,17.4059,106800.0
2013-02-15 12:25:00,23.5,23.51,23.48,23.48,260900.0,17.3985,17.4059,17.3837,17.3837,260900.0
2013-02-15 12:30:00,23.49,23.49,23.46,23.48,172300.0,17.3911,17.3911,17.3689,17.3837,172300.0
2013-02-15 12:35:00,23.49,23.49,23.44,23.49,134100.0,17.3911,17.3911,17.3541,17.3911,134100.0
2013-02-15 12:40:00,23.48,23.52,23.47,23.51,224500.0,17.3837,17.4133,17.3763,17.4059,224500.0
2013-02-15 12:45:00,23.52,23.57,23.51,23.56,103100.0,17.4133,17.4503,17.4059,17.4429,103100.0
2013-02-15 12:50:00,23.55,23.56,23.53,23.56,189800.0,17.4355,17.4429,17.4207,17.4429,189800.0
2013-02-15 12:55:00,23.55,23.59,23.55,23.58,97800.0,17.4355,17.4651,17.4355,17.4577,97800.0
2013-02-15 13:00:00,23.57,23.62,23.57,23.61,110000.0,17.4503,17.4873,17.4503,17.4799,110000.0
2013-02-15 13:05:00,23.62,23.63,23.61,23.63,149700.0,17.4873,17.4947,17.4799,17.4947,149700.0
2013-02-15 13:10:00,23.62,23.64,23.6,23.61,111900.0,17.4873,17.5021,17.4725,17.4799,111900.0
2013-02-15 13:15:00,23.61,23.65,23.6,23.65,118500.0,17.4799,17.5095,17.4725,17.5095,118500.0
2013-02-15 13:20:00,23.65,23.66,23.64,23.66,208300.0,17.5095,17.5169,17.5021,17.5169,208300.0
2013-02-15 13:25:00,23.65,23.66,23.63,23.63,52000.0,17.5095,17.5169,17.4947,17.4947,52000.0
2013-02-15 13:30:00,23.63,23.66,23.61,23.65,157100.0,17.4947,17.5169,17.4799,17.5095,157100.0
2013-02-15 13:35:00,23.65,23.68,23.64,23.67,136900.0,17.5095,17.5317,17.5021,17.5243,136900.0
2013-02-15 13:40:00,23.67,23.71,23.67,23.7,127900.0,17.5243,17.554,17.5243,17.5465,127900.0
2013-02-15 13:45:00,23.7,23.71,23.69,23.7,57500.0,17.5465,17.554,17.5391,17.5465,57500.0
2013-02-15 13:50:00,23.7,23.72,23.69,23.7,126300.0,17.5465,17.5614,17.5391,17.5465,126300.0
2013-02-15 13:55:00,23.7,23.7,23.69,23.69,81500.0,17.5465,17.5465,17.5391,17.5391,81500.0
2013-02-15 14:00:00,23.7,23.71,23.67,23.69,132900.0,17.5465,17.554,17.5243,17.5391,132900.0
2013-02-15 14:05:00,23.69,23.69,23.66,23.67,139900.0,17.5391,17.5391,17.5169,17.5243,139900.0
2013-02-15 14:10:00,23.68,23.7,23.65,23.66,178900.0,17.5317,17.5465,17.5095,17.5169,178900.0
2013-02-15 14:15:00,23.66,23.67,23.62,23.63,175100.0,17.5169,17.5243,17.4873,17.4947,175100.0
2013-02-15 14:20:00,23.62,23.67,23.61,23.64,227100.0,17.4873,17.5243,17.4799,17.5021,227100.0
2013-02-15 14:25:00,23.64,23.64,23.58,23.6,382900.0,17.5021,17.5021,17.4577,17.4725,382900.0
2013-02-15 14:30:00,23.61,23.68,23.6,23.63,286700.0,17.4799,17.5317,17.4725,17.4947,286700.0
2013-02-15 14:35:00,23.63,23.67,23.62,23.66,294500.0,17.4947,17.5243,17.4873,17.5169,294500.0
2013-02-15 14:40:00,23.66,23.66,23.59,23.61,133800.0,17.5169,17.5169,17.4651,17.4799,133800.0
2013-02-15 14:45:00,23.6,23.64,23.6,23.62,167700.0,17.4725,17.5021,17.4725,17.4873,167700.0
2013-02-15 14:50:00,23.63,23.68,23.62,23.67,186600.0,17.4947,17.5317,17.4873,17.5243,186600.0
2013-02-15 14:55:00,23.67,23.67,23.66,23.66,118300.0,17.5243,17.5243,17.5169,17.5169,118300.0
2013-02-15 15:00:00,23.66,23.67,23.64,23.66,165800.0,17.5169,17.5243,17.5021,17.5169,165800.0
2013-02-15 15:05:00,23.66,23.69,23.66,23.69,155100.0,17.5169,17.5391,17.5169,17.5391,155100.0
2013-02-15 15:10:00,23.69,23.72,23.68,23.7,218800.0,17.5391,17.5614,17.5317,17.5465,218800.0
2013-02-15 15:15:00,23.7,23.74,23.7,23.74,283500.0,17.5465,17.5762,17.5465,17.5762,283500.0
2013-02-15 15:20:00,23.73,23.82,23.73,23.8,501200.0,17.5688,17.6354,17.5688,17.6206,501200.0
2013-02-15 15:25:00,23.8,23.81,23.75,23.75,177900.0,17.6206,17.628,17.5836,17.5836,177900.0
2013-02-15 15:30:00,23.75,23.8,23.74,23.8,311000.0,17.5836,17.6206,17.5762,17.6206,311000.0
2013-02-15 15:35:00,23.8,23.83,23.79,23.83,308800.0,17.6206,17.6428,17.6132,17.6428,308800.0
2013-02-15 15:40:00,23.83,23.87,23.82,23.86,392200.0,17.6428,17.6724,17.6354,17.665,392200.0
2013-02-15 15:45:00,23.87,23.87,23.82,23.86,375700.0,17.6724,17.6724,17.6354,17.665,375700.0
2013-02-15 15:50:00,23.86,23.86,23.83,23.84,253200.0,17.665,17.665,17.6428,17.6502,253200.0
2013-02-15 15:55:00,23.84,23.89,23.83,23.86,859400.0,17.6502,17.6872,17.6428,17.665,859400.0
2013-02-19 09:30:00,23.98,24.01,23.85,23.87,639200.0,17.7538,17.7761,17.6576,17.6724,639200.0
2013-02-19 09:35:00,23.87,23.96,23.81,23.81,156500.0,17.6724,17.739,17.628,17.628,156500.0
2013-02-19 09:40:00,23.81,23.96,23.81,23.96,198600.0,17.628,17.739,17.628,17.739,198600.0
2013-02-19 09:45:00,23.96,24.15,23.94,24.08,1008100.0,17.739,17.8797,17.7242,17.8279,1008100.0
2013-02-19 09:50:00,24.08,24.15,24.0,24.04,297600.0,17.8279,17.8797,17.7687,17.7983,297600.0
2013-02-19 09:55:00,24.04,24.11,24.03,24.09,397700.0,17.7983,17.8501,17.7909,17.8353,397700.0
2013-02-19 10:00:00,24.09,24.11,24.06,24.09,304000.0,17.8353,17.8501,17.8131,17.8353,304000.0
2013-02-19 10:05:00,24.09,24.1,24.0,24.03,463200.0,17.8353,17.8427,17.7687,17.7909,463200.0
2013-02-19 10:10:00,24.02,24.03,23.96,23.99,315400.0,17.7835,17.7909,17.739,17.7613,315400.0
2013-02-19 10:15:00,24.0,24.03,23.98,24.01,197500.0,17.7687,17.7909,17.7538,17.7761,197500.0
2013-02-19 10:20:00,24.02,24.04,23.98,24.01,154700.0,17.7835,17.7983,17.7538,17.7761,154700.0
2013-02-19 10:25:00,24.01,24.04,24.0,24.04,81500.0,17.7761,17.7983,17.7687,17.7983,81500.0
2013-02-19 10:30:00,24.04,24.04,23.99,23.99,192600.0,17.7983,17.7983,17.7613,17.7613,192600.0
2013-02-19 10:35:00,23.99,24.04,23.97,24.04,126600.0,17.7613,17.7983,17.7464,17.7983,126600.0
2013-02-19 10:40:00,24.04,24.07,24.02,24.07,174100.0,17.7983,17.8205,17.7835,17.8205,174100.0
2013-02-19 10:45:00,24.07,24.11,24.07,24.11,227300.0,17.8205,17.8501,17.8205,17.8501,227300.0
2013-02-19 10:50:00,24.1,24.15,24.09,24.15,322800.0,17.8427,17.8797,17.8353,17.8797,322800.0
2013-02-19 10:55:00,24.15,24.17,24.14,24.15,284500.0,17.8797,17.8945,17.8723,17.8797,284500.0
2013-02-19 11:00:00,24.14,24.17,24.13,24.13,275700.0,17.8723,17.8945,17.8649,17.8649,275700.0
2013-02-19 11:05:00,24.14,24.14,24.12,24.12,87100.0,17.8723,17.8723,17.8575,17.8575,87100.0
2013-02-19 11:10:00,24.12,24.17,24.12,24.17,104700.0,17.8575,17.8945,17.8575,17.8945,104700.0
2013-02-19 11:15:00,24.17,24.18,24.17,24.18,67000.0,17.8945,17.9019,17.8945,17.9019,67000.0
2013-02-19 11:20:00,24.18,24.19,24.16,24.18,122900.0,17.9019,17.9093,17.8871,17.9019,122900.0
2013-02-19 11:25:00,24.17,24.25,24.17,24.25,375700.0,17.8945,17.9537,17.8945,17.9537,375700.0
2013-02-19 11:30:00,24.25,24.28,24.21,24.27,268700.0,17.9537,17.976,17.9241,17.9686,268700.0
2013-02-19 11:35:00,24.27,24.29,24.22,24.23,139300.0,17.9686,17.9834,17.9315,17.9389,139300.0
2013-02-19 11:40:00,24.23,24.24,24.21,24.22,176500.0,17.9389,17.9463,17.9241,17.9315,176500.0
2013-02-19 11:45:00,24.22,24.24,24.22,24.24,111100.0,17.9315,17.9463,17.9315,17.9463,111100.0
2013-02-19 11:50:00,24.23,24.26,24.23,24.26,188700.0,17.9389,17.9611,17.9389,17.9611,188700.0
2013-02-19 11:55:00,24.26,24.29,24.25,24.29,175500.0,17.9611,17.9834,17.9537,17.9834,175500.0
2013-02-19 12:00:00,24.29,24.29,24.24,24.25,185600.0,17.9834,17.9834,17.9463,17.9537,185600.0
2013-02-19 12:05:00,24.25,24.25,24.23,24.23,142000.0,17.9537,17.9537,17.9389,17.9389,142000.0
2013-02-19 12:10:00,24.23,24.24,24.21,24.22,119400.0,17.9389,17.9463,17.9241,17.9315,119400.0
2013-02-19 12:15:00,24.22,24.23,24.2,24.22,59300.0,17.9315,17.9389,17.9167,17.9315,59300.0
2013-02-19 12:20:00,24.21,24.23,24.2,24.22,81300.0,17.9241,17.9389,17.9167,17.9315,81300.0
2013-02-19 12:25:00,24.22,24.22,24.19,24.21,138000.0,17.9315,17.9315,17.9093,17.9241,138000.0
2013-02-19 12:30:00,24.21,24.22,24.16,24.16,183000.0,17.9241,17.9315,17.8871,17.8871,183000.0
2013-02-19 12:35:00,24.17,24.17,24.14,24.15,57900.0,17.8945,17.8945,17.8723,17.8797,57900.0
2013-02-19 12:40:00,24.15,24.16,24.12,24.16,93500.0,17.8797,17.8871,17.8575,17.8871,93500.0
2013-02-19 12:45:00,24.16,24.19,24.15,24.19,142000.0,17.8871,17.9093,17.8797,17.9093,142000.0
2013-02-19 12:50:00,24.19,24.19,24.16,24.16,42700.0,17.9093,17.9093,17.8871,17.8871,42700.0
2013-02-19 12:55:00,24.16,24.22,24.14,24.22,179100.0,17.8871,17.9315,17.8723,17.9315,179100.0
2013-02-19 13:00:00,24.22,24.22,24.19,24.19,65400.0,17.9315,17.9315,17.9093,17.9093,65400.0
2013-02-19 13:05:00,24.2,24.2,24.17,24.18,142800.0,17.9167,17.9167,17.8945,17.9019,142800.0
2013-02-19 13:10:00,24.18,24.18,24.14,24.14,60400.0,17.9019,17.9019,17.8723,17.8723,60400.0
2013-02-19 13:15:00,24.14,24.16,24.11,24.11,348000.0,17.8723,17.8871,17.8501,17.8501,348000.0
2013-02-19 13:20:00,24.12,24.12,24.11,24.12,68200.0,17.8575,17.8575,17.8501,17.8575,68200.0
2013-02-19 13:25:00,24.11,24.12,24.09,24.1,216200.0,17.8501,17.8575,17.8353,17.8427,216200.0
2013-02-19 13:30:00,24.1,24.11,24.09,24.09,72700.0,17.8427,17.8501,17.8353,17.8353,72700.0
2013-02-19 13:35:00,24.09,24.11,24.08,24.1,109000.0,17.8353,17.8501,17.8279,17.8427,109000.0
2013-02-19 13:40:00,24.11,24.14,24.11,24.13,162200.0,17.8501,17.8723,17.8501,17.8649,162200.0
2013-02-19 13:45:00,24.13,24.15,24.12,24.15,61800.0,17.8649,17.8797,17.8575,17.8797,61800.0
2013-02-19 13:50:00,24.15,24.18,24.13,24.17,175900.0,17.8797,17.9019,17.8649,17.8945,175900.0
2013-02-19 13:55:00,24.17,24.21,24.17,24.2,129600.0,17.8945,17.9241,17.8945,17.9167,129600.0
2013-02-19 14:00:00,24.21,24.23,24.2,24.22,161500.0,17.9241,17.9389,17.9167,17.9315,161500.0
2013-02-19 14:05:00,24.23,24.25,24.22,24.24,134000.0,17.9389,17.9537,17.9315,17.9463,134000.0
2013-02-19 14:10:00,24.23,24.23,24.22,24.23,50300.0,17.9389,17.9389,17.9315,17.9389,50300.0
2013-02-19 14:15:00,24.23,24.23,24.18,24.19,98100.0,17.9389,17.9389,17.9019,17.9093,98100.0
2013-02-19 14:20:00,24.19,24.23,24.19,24.23,38100.0,17.9093,17.9389,17.9093,17.9389,38100.0
2013-02-19 14:25:00,24.23,24.24,24.2,24.21,100000.0,17.9389,17.9463,17.9167,17.9241,100000.0
2013-02-19 14:30:00,24.2,24.22,24.2,24.21,127300.0,17.9167,17.9315,17.9167,17.9241,127300.0
2013-02-19 14:35:00,24.21,24.26,24.21,24.24,199400.0,17.9241,17.9611,17.9241,17.9463,199400.0
2013-02-19 14:40:00,24.23,24.25,24.16,24.16,139700.0,17.9389,17.9537,17.8871,17.8871,139700.0
2013-02-19 14:45:00,24.17,24.17,24.14,24.14,45600.0,17.8945,17.8945,17.8723,17.8723,45600.0
2013-02-19 14:50:00,24.14,24.23,24.14,24.22,190100.0,17.8723,17.9389,17.8723,17.9315,190100.0
2013-02-19 14:55:00,24.22,24.25,24.21,24.25,57600.0,17.9315,17.9537,17.9241,17.9537,57600.0
2013-02-19 15:00:00,24.25,24.27,24.23,24.27,117100.0,17.9537,17.9686,17.9389,17.9686,117100.0
2013-02-19 15:05:00,24.27,24.27,24.23,24.23,105800.0,17.9686,17.9686,17.9389,17.9389,105800.0
2013-02-19 15:10:00,24.23,24.24,24.21,24.21,144100.0,17.9389,17.9463,17.9241,17.9241,144100.0
2013-02-19 15:15:00,24.21,24.22,24.18,24.21,180800.0,17.9241,17.9315,17.9019,17.9241,180800.0
2013-02-19 15:20:00,24.21,24.26,24.21,24.23,136900.0,17.9241,17.9611,17.9241,17.9389,136900.0
2013-02-19 15:25:00,24.23,24.23,24.2,24.22,80500.0,17.9389,17.9389,17.9167,17.9315,80500.0
2013-02-19 15:30:00,24.21,24.24,24.17,24.19,235200.0,17.9241,17.9463,17.8945,17.9093,235200.0
2013-02-19 15:35:00,24.18,24.21,24.16,24.19,328100.0,17.9019,17.9241,17.8871,17.9093,328100.0
2013-02-19 15:40:00,24.19,24.24,24.18,24.24,299700.0,17.9093,17.9463,17.9019,17.9463,299700.0
2013-02-19 15:45:00,24.24,24.26,24.22,24.24,394600.0,17.9463,17.9611,17.9315,17.9463,394600.0
2013-02-19 15:50:00,24.24,24.3,24.24,24.3,451500.0,17.9463,17.9908,17.9463,17.9908,451500.0
2013-02-19 15:55:00,24.29,24.33,24.27,24.31,899700.0,17.9834,18.013,17.9686,17.9982,899700.0
2013-02-20 09:30:00,24.38,24.46,24.35,24.44,426400.0,18.05,18.1092,18.0278,18.0944,426400.0
2013-02-20 09:35:00,24.45,24.47,24.24,24.29,239100.0,18.1018,18.1166,17.9463,17.9834,239100.0
2013-02-20 09:40:00,24.29,24.3,24.1,24.2,366000.0,17.9834,17.9908,17.8427,17.9167,366000.0
2013-02-20 09:45:00,24.2,24.28,24.11,24.11,227600.0,17.9167,17.976,17.8501,17.8501,227600.0
2013-02-20 09:50:00,24.11,24.19,24.11,24.17,180200.0,17.8501,17.9093,17.8501,17.8945,180200.0
2013-02-20 09:55:00,24.17,24.17,24.05,24.05,252400.0,17.8945,17.8945,17.8057,17.8057,252400.0
2013-02-20 10:00:00,24.05,24.09,24.03,24.05,262300.0,17.8057,17.8353,17.7909,17.8057,262300.0
2013-02-20 10:05:00,24.05,24.09,24.02,24.02,243100.0,17.8057,17.8353,17.7835,17.7835,243100.0
2013-02-20 10:10:00,24.02,24.07,24.01,24.06,171000.0,17.7835,17.8205,17.7761,17.8131,171000.0
2013-02-20 10:15:00,24.07,24.07,23.98,23.99,313800.0,17.8205,17.8205,17.7538,17.7613,313800.0
2013-02-20 10:20:00,23.99,24.08,23.99,24.06,100900.0,17.7613,17.8279,17.7613,17.8131,100900.0
2013-02-20 10:25:00,24.06,24.1,24.06,24.08,64600.0,17.8131,17.8427,17.8131,17.8279,64600.0
2013-02-20 10:30:00,24.08,24.08,23.98,24.0,159200.0,17.8279,17.8279,17.7538,17.7687,159200.0
2013-02-20 10:35:00,24.01,24.01,23.96,23.96,106100.0,17.7761,17.7761,17.739,17.739,106100.0
2013-02-20 10:40:00,23.96,23.97,23.94,23.96,91800.0,17.739,17.7464,17.7242,17.739,91800.0
2013-02-20 10:45:00,23.95,23.96,23.85,23.87,280100.0,17.7316,17.739,17.6576,17.6724,280100.0
2013-02-20 10:50:00,23.88,23.97,23.88,23.96,148500.0,17.6798,17.7464,17.6798,17.739,148500.0
2013-02-20 10:55:00,23.97,23.97,23.89,23.94,195800.0,17.7464,17.7464,17.6872,17.7242,195800.0
2013-02-20 11:00:00,23.94,23.94,23.87,23.87,222800.0,17.7242,17.7242,17.6724,17.6724,222800.0
2013-02-20 11:05:00,23.87,23.88,23.82,23.82,262500.0,17.6724,17.6798,17.6354,17.6354,262500.0
2013-02-20 11:10:00,23.83,23.85,23.79,23.8,275800.0,17.6428,17.6576,17.6132,17.6206,275800.0
2013-02-20 11:15:00,23.79,23.81,23.79,23.8,294500.0,17.6132,17.628,17.6132,17.6206,294500.0
2013-02-20 11:20:00,23.8,23.86,23.79,23.86,259900.0,17.6206,17.665,17.6132,17.665,259900.0
2013-02-20 11:25:00,23.86,23.9,23.84,23.85,296500.0,17.665,17.6946,17.6502,17.6576,296500.0
2013-02-20 11:30:00,23.86,23.87,23.85,23.86,119200.0,17.665,17.6724,17.6576,17.665,119200.0
2013-02-20 11:35:00,23.86,23.86,23.8,23.81,155500.0,17.665,17.665,17.6206,17.628,155500.0
2013-02-20 11:40:00,23.82,23.83,23.78,23.8,145100.0,17.6354,17.6428,17.6058,17.6206,145100.0
2013-02-20 11:45:00,23.8,23.84,23.79,23.83,124900.0,17.6206,17.6502,17.6132,17.6428,124900.0
2013-02-20 11:50:00,23.83,23.85,23.82,23.84,108600.0,17.6428,17.6576,17.6354,17.6502,108600.0
2013-02-20 11:55:00,23.84,23.86,23.84,23.84,146400.0,17.6502,17.665,17.6502,17.6502,146400.0
2013-02-20 12:00:00,23.85,23.86,23.84,23.86,28100.0,17.6576,17.665,17.6502,17.665,28100.0
2013-02-20 12:05:00,23.86,23.88,23.85,23.87,112500.0,17.665,17.6798,17.6576,17.6724,112500.0
2013-02-20 12:10:00,23.87,23.88,23.86,23.87,67900.0,17.6724,17.6798,17.665,17.6724,67900.0
2013-02-20 12:15:00,23.88,23.89,23.84,23.84,105200.0,17.6798,17.6872,17.6502,17.6502,105200.0
2013-02-20 12:20:00,23.85,23.88,23.85,23.86,99000.0,17.6576,17.6798,17.6576,17.665,99000.0
2013-02-20 12:25:00,23.86,23.89,23.86,23.89,26700.0,17.665,17.6872,17.665,17.6872,26700.0
2013-02-20 12:30:00,23.88,23.9,23.88,23.89,50400.0,17.6798,17.6946,17.6798,17.6872,50400.0
2013-02-20 12:35:00,23.89,23.96,23.88,23.94,191200.0,17.6872,17.739,17.6798,17.7242,191200.0
2013-02-20 12:40:00,23.94,23.95,23.92,23.94,145600.0,17.7242,17.7316,17.7094,17.7242,145600.0
2013-02-20 12:45:00,23.94,23.96,23.93,23.94,102400.0,17.7242,17.739,17.7168,17.7242,102400.0
2013-02-20 12:50:00,23.94,23.94,23.88,23.9,149400.0,17.7242,17.7242,17.6798,17.6946,149400.0
2013-02-20 12:55:00,23.9,23.91,23.87,23.89,122600.0,17.6946,17.702,17.6724,17.6872,122600.0
2013-02-20 13:00:00,23.88,23.88,23.85,23.85,79000.0,17.6798,17.6798,17.6576,17.6576,79000.0
2013-02-20 13:05:00,23.86,23.88,23.86,23.86,71800.0,17.665,17.6798,17.665,17.665,71800.0
2013-02-20 13:10:00,23.86,23.87,23.85,23.86,64600.0,17.665,17.6724,17.6576,17.665,64600.0
2013-02-20 13:15:00,23.87,23.88,23.85,23.88,69300.0,17.6724,17.6798,17.6576,17.6798,69300.0
2013-02-20 13:20:00,23.88,23.91,23.88,23.88,89100.0,17.6798,17.702,17.6798,17.6798,89100.0
2013-02-20 13:25:00,23.89,23.9,23.88,23.89,71000.0,17.6872,17.6946,17.6798,17.6872,71000.0
2013-02-20 13:30:00,23.89,23.9,23.85,23.85,51700.0,17.6872,17.6946,17.6576,17.6576,51700.0
2013-02-20 13:35:00,23.86,23.87,23.82,23.83,138000.0,17.665,17.6724,17.6354,17.6428,138000.0
2013-02-20 13:40:00,23.83,23.85,23.81,23.84,184800.0,17.6428,17.6576,17.628,17.6502,184800.0
2013-02-20 13:45:00,23.84,23.84,23.79,23.79,85700.0,17.6502,17.6502,17.6132,17.6132,85700.0
2013-02-20 13:50:00,23.79,23.8,23.76,23.79,89900.0,17.6132,17.6206,17.591,17.6132,89900.0
2013-02-20 13:55:00,23.8,23.82,23.79,23.8,110900.0,17.6206,17.6354,17.6132,17.6206,110900.0
2013-02-20 14:00:00,23.8,23.82,23.72,23.8,297100.0,17.6206,17.6354,17.5614,17.6206,297100.0
2013-02-20 14:05:00,23.8,23.85,23.78,23.85,154100.0,17.6206,17.6576,17.6058,17.6576,154100.0
2013-02-20 14:10:00,23.85,23.86,23.76,23.8,130300.0,17.6576,17.665,17.591,17.6206,130300.0
2013-02-20 14:15:00,23.79,23.84,23.78,23.83,105700.0,17.6132,17.6502,17.6058,17.6428,105700.0
2013-02-20 14:20:00,23.82,23.83,23.77,23.78,94400.0,17.6354,17.6428,17.5984,17.6058,94400.0
2013-02-20 14:25:00,23.78,23.8,23.76,23.77,108100.0,17.6058,17.6206,17.591,17.5984,108100.0
2013-02-20 14:30:00,23.77,23.79,23.75,23.76,73500.0,17.5984,17.6132,17.5836,17.591,73500.0
2013-02-20 14:35:00,23.75,23.76,23.72,23.76,99600.0,17.5836,17.591,17.5614,17.591,99600.0
2013-02-20 14:40:00,23.76,23.77,23.71,23.72,162300.0,17.591,17.5984,17.554,17.5614,162300.0
2013-02-20 14:45:00,23.72,23.73,23.62,23.63,314800.0,17.5614,17.5688,17.4873,17.4947,314800.0
2013-02-20 14:50:00,23.63,23.67,23.58,23.61,282800.0,17.4947,17.5243,17.4577,17.4799,282800.0
2013-02-20 14:55:00,23.61,23.63,23.56,23.57,346500.0,17.4799,17.4947,17.4429,17.4503,346500.0
2013-02-20 15:00:00,23.57,23.58,23.41,23.42,536200.0,17.4503,17.4577,17.3318,17.3392,536200.0
2013-02-20 15:05:00,23.42,23.48,23.38,23.46,352400.0,17.3392,17.3837,17.3096,17.3689,352400.0
2013-02-20 15:10:00,23.47,23.52,23.44,23.47,286900.0,17.3763,17.4133,17.3541,17.3763,286900.0
2013-02-20 15:15:00,23.47,23.49,23.4,23.41,335100.0,17.3763,17.3911,17.3244,17.3318,335100.0
2013-02-20 15:20:00,23.4,23.49,23.38,23.48,303100.0,17.3244,17.3911,17.3096,17.3837,303100.0
2013-02-20 15:25:00,23.49,23.49,23.39,23.42,315900.0,17.3911,17.3911,17.317,17.3392,315900.0
2013-02-20 15:30:00,23.42,23.44,23.37,23.41,311600.0,17.3392,17.3541,17.3022,17.3318,311600.0
2013-02-20 15:35:00,23.41,23.49,23.41,23.46,292800.0,17.3318,17.3911,17.3318,17.3689,292800.0
2013-02-20 15:40:00,23.46,23.47,23.41,23.44,297200.0,17.3689,17.3763,17.3318,17.3541,297200.0
2013-02-20 15:45:00,23.44,23.47,23.35,23.4,597000.0,17.3541,17.3763,17.2874,17.3244,597000.0
2013-02-20 15:50:00,23.4,23.41,23.36,23.41,398100.0,17.3244,17.3318,17.2948,17.3318,398100.0
2013-02-20 15:55:00,23.4,23.43,23.36,23.42,1030900.0,17.3244,17.3467,17.2948,17.3392,1030900.0
2013-02-21 09:30:00,23.15,23.22,23.03,23.1,600500.0,17.1393,17.1912,17.0505,17.1023,600500.0
2013-02-21 09:35:00,23.1,23.18,23.07,23.12,504900.0,17.1023,17.1616,17.0801,17.1171,504900.0
2013-02-21 09:40:00,23.13,23.14,23.06,23.1,453600.0,17.1245,17.1319,17.0727,17.1023,453600.0
2013-02-21 09:45:00,23.1,23.13,23.02,23.06,345700.0,17.1023,17.1245,17.0431,17.0727,345700.0
2013-02-21 09:50:00,23.06,23.06,22.95,22.98,526400.0,17.0727,17.0727,16.9913,17.0135,526400.0
2013-02-21 09:55:00,22.98,22.99,22.91,22.94,211800.0,17.0135,17.0209,16.9617,16.9839,211800.0
2013-02-21 10:00:00,22.94,22.96,22.85,22.94,606600.0,16.9839,16.9987,16.9172,16.9839,606600.0
2013-02-21 10:05:00,22.95,23.01,22.95,22.99,399100.0,16.9913,17.0357,16.9913,17.0209,399100.0
2013-02-21 10:10:00,22.98,23.02,22.96,23.0,471900.0,17.0135,17.0431,16.9987,17.0283,471900.0
2013-02-21 10:15:00,23.0,23.03,22.99,23.0,165800.0,17.0283,17.0505,17.0209,17.0283,165800.0
2013-02-21 10:20:00,23.0,23.13,23.0,23.13,338500.0,17.0283,17.1245,17.0283,17.1245,338500.0
2013-02-21 10:25:00,23.13,23.18,23.11,23.16,281200.0,17.1245,17.1616,17.1097,17.1468,281200.0
2013-02-21 10:30:00,23.16,23.16,23.07,23.12,353000.0,17.1468,17.1468,17.0801,17.1171,353000.0
2013-02-21 10:35:00,23.12,23.16,23.09,23.11,522700.0,17.1171,17.1468,17.0949,17.1097,522700.0
2013-02-21 10:40:00,23.12,23.16,23.11,23.14,260300.0,17.1171,17.1468,17.1097,17.1319,260300.0
2013-02-21 10:45:00,23.14,23.19,23.13,23.18,154700.0,17.1319,17.169,17.1245,17.1616,154700.0
2013-02-21 10:50:00,23.18,23.18,23.11,23.14,227900.0,17.1616,17.1616,17.1097,17.1319,227900.0
2013-02-21 10:55:00,23.14,23.14,23.05,23.06,267400.0,17.1319,17.1319,17.0653,17.0727,267400.0
2013-02-21 11:00:00,23.06,23.09,23.02,23.05,261400.0,17.0727,17.0949,17.0431,17.0653,261400.0
2013-02-21 11:05:00,23.05,23.1,23.05,23.09,96500.0,17.0653,17.1023,17.0653,17.0949,96500.0
2013-02-21 11:10:00,23.09,23.1,23.02,23.03,170400.0,17.0949,17.1023,17.0431,17.0505,170400.0
2013-02-21 11:15:00,23.02,23.05,23.01,23.02,99900.0,17.0431,17.0653,17.0357,17.0431,99900.0
2013-02-21 11:20:00,23.02,23.03,22.98,23.0,183900.0,17.0431,17.0505,17.0135,17.0283,183900.0
2013-02-21 11:25:00,22.99,23.0,22.97,22.97,170200.0,17.0209,17.0283,17.0061,17.0061,170200.0
2013-02-21 11:30:00,22.98,22.99,22.95,22.99,106500.0,17.0135,17.0209,16.9913,17.0209,106500.0
2013-02-21 11:35:00,22.99,23.02,22.98,22.99,130400.0,17.0209,17.0431,17.0135,17.0209,130400.0
2013-02-21 11:40:00,23.0,23.07,22.99,23.04,101800.0,17.0283,17.0801,17.0209,17.0579,101800.0
2013-02-21 11:45:00,23.04,23.05,23.0,23.0,144400.0,17.0579,17.0653,17.0283,17.0283,144400.0
2013-02-21 11:50:00,23.0,23.04,22.98,23.04,453100.0,17.0283,17.0579,17.0135,17.0579,453100.0
2013-02-21 11:55:00,23.04,23.07,23.01,23.06,171900.0,17.0579,17.0801,17.0357,17.0727,171900.0
2013-02-21 12:00:00,23.05,23.07,23.04,23.04,65900.0,17.0653,17.0801,17.0579,17.0579,65900.0
2013-02-21 12:05:00,23.04,23.05,23.02,23.04,46900.0,17.0579,17.0653,17.0431,17.0579,46900.0
2013-02-21 12:10:00,23.03,23.07,23.02,23.06,84100.0,17.0505,17.0801,17.0431,17.0727,84100.0
2013-02-21 12:15:00,23.06,23.07,22.99,23.0,148600.0,17.0727,17.0801,17.0209,17.0283,148600.0
2013-02-21 12:20:00,22.99,23.01,22.95,22.96,306100.0,17.0209,17.0357,16.9913,16.9987,306100.0
2013-02-21 12:25:00,22.95,22.95,22.9,22.92,217400.0,16.9913,16.9913,16.9543,16.9691,217400.0
2013-02-21 12:30:00,22.93,22.96,22.92,22.92,163900.0,16.9765,16.9987,16.9691,16.9691,163900.0
2013-02-21 12:35:00,22.92,22.95,22.9,22.94,153000.0,16.9691,16.9913,16.9543,16.9839,153000.0
2013-02-21 12:40:00,22.94,22.95,22.92,22.93,122000.0,16.9839,16.9913,16.9691,16.9765,122000.0
2013-02-21 12:45:00,22.94,22.96,22.92,22.95,135300.0,16.9839,16.9987,16.9691,16.9913,135300.0
2013-02-21 12:50:00,22.95,23.01,22.94,23.0,124600.0,16.9913,17.0357,16.9839,17.0283,124600.0
2013-02-21 12:55:00,23.01,23.04,22.97,23.01,175600.0,17.0357,17.0579,17.0061,17.0357,175600.0
2013-02-21 13:00:00,23.01,23.01,22.97,22.99,268100.0,17.0357,17.0357,17.0061,17.0209,268100.0
2013-02-21 13:05:00,23.0,23.01,22.96,22.97,164100.0,17.0283,17.0357,16.9987,17.0061,164100.0
2013-02-21 13:10:00,22.97,22.99,22.95,22.95,91800.0,17.0061,17.0209,16.9913,16.9913,91800.0
2013-02-21 13:15:00,22.96,22.97,22.93,22.94,136300.0,16.9987,17.0061,16.9765,16.9839,136300.0
2013-02-21 13:20:00,22.93,22.96,22.92,22.93,89600.0,16.9765,16.9987,16.9691,16.9765,89600.0
2013-02-21 13:25:00,22.93,22.95,22.91,22.94,77700.0,16.9765,16.9913,16.9617,16.9839,77700.0
2013-02-21 13:30:00,22.94,22.96,22.9,22.94,155900.0,16.9839,16.9987,16.9543,16.9839,155900.0
2013-02-21 13:35:00,22.94,22.95,22.92,22.93,54600.0,16.9839,16.9913,16.9691,16.9765,54600.0
2013-02-21 13:40:00,22.94,22.94,22.92,22.94,120300.0,16.9839,16.9839,16.9691,16.9839,120300.0
2013-02-21 13:45:00,22.94,22.94,22.9,22.91,126100.0,16.9839,16.9839,16.9543,16.9617,126100.0
2013-02-21 13:50:00,22.91,22.92,22.87,22.87,120600.0,16.9617,16.9691,16.932,16.932,120600.0
2013-02-21 13:55:00,22.87,22.87,22.81,22.82,214500.0,16.932,16.932,16.8876,16.895,214500.0
2013-02-21 14:00:00,22.83,22.84,22.65,22.65,768600.0,16.9024,16.9098,16.7692,16.7692,768600.0
2013-02-21 14:05:00,22.65,22.7,22.61,22.62,868800.0,16.7692,16.8062,16.7396,16.747,868800.0
2013-02-21 14:10:00,22.62,22.68,22.62,22.66,350700.0,16.747,16.7914,16.747,16.7766,350700.0
2013-02-21 14:15:00,22.66,22.67,22.61,22.61,207200.0,16.7766,16.784,16.7396,16.7396,207200.0
2013-02-21 14:20:00,22.61,22.62,22.55,22.59,410900.0,16.7396,16.747,16.6951,16.7247,410900.0
2013-02-21 14:25:00,22.6,22.64,22.57,22.64,409500.0,16.7322,16.7618,16.7099,16.7618,409500.0
2013-02-21 14:30:00,22.64,22.77,22.63,22.76,379000.0,16.7618,16.858,16.7544,16.8506,379000.0
2013-02-21 14:35:00,22.76,22.84,22.75,22.81,286700.0,16.8506,16.9098,16.8432,16.8876,286700.0
2013-02-21 14:40:00,22.81,22.83,22.78,22.8,110400.0,16.8876,16.9024,16.8654,16.8802,110400.0
2013-02-21 14:45:00,22.79,22.82,22.77,22.77,103100.0,16.8728,16.895,16.858,16.858,103100.0
2013-02-21 14:50:00,22.77,22.77,22.73,22.73,118500.0,16.858,16.858,16.8284,16.8284,118500.0
2013-02-21 14:55:00,22.73,22.87,22.73,22.87,264800.0,16.8284,16.932,16.8284,16.932,264800.0
2013-02-21 15:00:00,22.87,22.96,22.87,22.96,413200.0,16.932,16.9987,16.932,16.9987,413200.0
2013-02-21 15:05:00,22.95,23.0,22.94,22.95,649800.0,16.9913,17.0283,16.9839,16.9913,649800.0
2013-02-21 15:10:00,22.95,22.99,22.93,22.96,506900.0,16.9913,17.0209,16.9765,16.9987,506900.0
2013-02-21 15:15:00,22.96,22.96,22.89,22.93,184400.0,16.9987,16.9987,16.9469,16.9765,184400.0
2013-02-21 15:20:00,22.92,22.96,22.92,22.95,253400.0,16.9691,16.9987,16.9691,16.9913,253400.0
2013-02-21 15:25:00,22.95,22.99,22.92,22.94,399400.0,16.9913,17.0209,16.9691,16.9839,399400.0
2013-02-21 15:30:00,22.95,22.97,22.92,22.93,297700.0,16.9913,17.0061,16.9691,16.9765,297700.0
2013-02-21 15:35:00,22.93,22.95,22.92,22.94,302900.0,16.9765,16.9913,16.9691,16.9839,302900.0
2013-02-21 15:40:00,22.94,22.95,22.89,22.92,253500.0,16.9839,16.9913,16.9469,16.9691,253500.0
2013-02-21 15:45:00,22.91,22.95,22.89,22.91,331600.0,16.9617,16.9913,16.9469,16.9617,331600.0
2013-02-21 15:50:00,22.92,22.92,22.83,22.85,522600.0,16.9691,16.9691,16.9024,16.9172,522600.0
2013-02-21 15:55:00,22.85,22.87,22.8,22.84,780400.0,16.9172,16.932,16.8802,16.9098,780400.0
2013-02-22 09:30:00,23.21,23.27,23.06,23.23,606300.0,17.1838,17.2282,17.0727,17.1986,606300.0
2013-02-22 09:35:00,23.24,23.28,23.2,23.27,461600.0,17.206,17.2356,17.1764,17.2282,461600.0
2013-02-22 09:40:00,23.27,23.34,23.2,23.33,751300.0,17.2282,17.28,17.1764,17.2726,751300.0
2013-02-22 09:45:00,23.33,23.34,23.17,23.21,466300.0,17.2726,17.28,17.1542,17.1838,466300.0
2013-02-22 09:50:00,23.21,23.27,23.11,23.12,362500.0,17.1838,17.2282,17.1097,17.1171,362500.0
2013-02-22 09:55:00,23.12,23.24,23.11,23.16,495200.0,17.1171,17.206,17.1097,17.1468,495200.0
2013-02-22 10:00:00,23.16,23.22,23.15,23.18,221300.0,17.1468,17.1912,17.1393,17.1616,221300.0
2013-02-22 10:05:00,23.18,23.28,23.18,23.18,267600.0,17.1616,17.2356,17.1616,17.1616,267600.0
2013-02-22 10:10:00,23.19,23.23,23.15,23.16,182600.0,17.169,17.1986,17.1393,17.1468,182600.0
2013-02-22 10:15:00,23.18,23.21,23.14,23.21,125000.0,17.1616,17.1838,17.1319,17.1838,125000.0
2013-02-22 10:20:00,23.21,23.22,23.17,23.19,206400.0,17.1838,17.1912,17.1542,17.169,206400.0
2013-02-22 10:25:00,23.19,23.21,23.15,23.21,113900.0,17.169,17.1838,17.1393,17.1838,113900.0
2013-02-22 10:30:00,23.2,23.21,23.15,23.2,182200.0,17.1764,17.1838,17.1393,17.1764,182200.0
2013-02-22 10:35:00,23.2,23.25,23.2,23.23,169900.0,17.1764,17.2134,17.1764,17.1986,169900.0
2013-02-22 10:40:00,23.24,23.3,23.21,23.3,194200.0,17.206,17.2504,17.1838,17.2504,194200.0
2013-02-22 10:45:00,23.3,23.3,23.25,23.26,282800.0,17.2504,17.2504,17.2134,17.2208,282800.0
2013-02-22 10:50:00,23.26,23.28,23.24,23.25,131900.0,17.2208,17.2356,17.206,17.2134,131900.0
2013-02-22 10:55:00,23.25,23.32,23.24,23.25,443000.0,17.2134,17.2652,17.206,17.2134,443000.0
2013-02-22 11:00:00,23.25,23.28,23.23,23.25,259200.0,17.2134,17.2356,17.1986,17.2134,259200.0
2013-02-22 11:05:00,23.26,23.29,23.24,23.28,133400.0,17.2208,17.243,17.206,17.2356,133400.0
2013-02-22 11:10:00,23.28,23.28,23.18,23.23,287900.0,17.2356,17.2356,17.1616,17.1986,287900.0
2013-02-22 11:15:00,23.23,23.26,23.2,23.25,203000.0,17.1986,17.2208,17.1764,17.2134,203000.0
2013-02-22 11:20:00,23.25,23.3,23.24,23.3,175200.0,17.2134,17.2504,17.206,17.2504,175200.0
2013-02-22 11:25:00,23.3,23.38,23.29,23.35,436100.0,17.2504,17.3096,17.243,17.2874,436100.0
2013-02-22 11:30:00,23.35,23.37,23.32,23.36,219900.0,17.2874,17.3022,17.2652,17.2948,219900.0
2013-02-22 11:35:00,23.35,23.45,23.35,23.45,232500.0,17.2874,17.3615,17.2874,17.3615,232500.0
2013-02-22 11:40:00,23.45,23.45,23.41,23.43,295100.0,17.3615,17.3615,17.3318,17.3467,295100.0
2013-02-22 11:45:00,23.43,23.44,23.4,23.4,143800.0,17.3467,17.3541,17.3244,17.3244,143800.0
2013-02-22 11:50:00,23.4,23.46,23.39,23.42,150200.0,17.3244,17.3689,17.317,17.3392,150200.0
2013-02-22 11:55:00,23.43,23.43,23.4,23.43,135400.0,17.3467,17.3467,17.3244,17.3467,135400.0
2013-02-22 12:00:00,23.43,23.43,23.36,23.36,240800.0,17.3467,17.3467,17.2948,17.2948,240800.0
2013-02-22 12:05:00,23.37,23.43,23.36,23.41,194500.0,17.3022,17.3467,17.2948,17.3318,194500.0
2013-02-22 12:10:00,23.4,23.42,23.38,23.4,67900.0,17.3244,17.3392,17.3096,17.3244,67900.0
2013-02-22 12:15:00,23.4,23.41,23.37,23.4,55100.0,17.3244,17.3318,17.3022,17.3244,55100.0
2013-02-22 12:20:00,23.4,23.4,23.38,23.38,94600.0,17.3244,17.3244,17.3096,17.3096,94600.0
2013-02-22 12:25:00,23.38,23.39,23.36,23.36,62500.0,17.3096,17.317,17.2948,17.2948,62500.0
2013-02-22 12:30:00,23.36,23.38,23.35,23.37,78000.0,17.2948,17.3096,17.2874,17.3022,78000.0
2013-02-22 12:35:00,23.37,23.38,23.34,23.35,76400.0,17.3022,17.3096,17.28,17.2874,76400.0
2013-02-22 12:40:00,23.36,23.38,23.35,23.36,84700.0,17.2948,17.3096,17.2874,17.2948,84700.0
2013-02-22 12:45:00,23.36,23.4,23.36,23.4,82400.0,17.2948,17.3244,17.2948,17.3244,82400.0
2013-02-22 12:50:00,23.4,23.41,23.39,23.39,99100.0,17.3244,17.3318,17.317,17.317,99100.0
2013-02-22 12:55:00,23.39,23.41,23.37,23.38,122100.0,17.317,17.3318,17.3022,17.3096,122100.0
2013-02-22 13:00:00,23.37,23.44,23.37,23.43,231800.0,17.3022,17.3541,17.3022,17.3467,231800.0
2013-02-22 13:05:00,23.43,23.43,23.38,23.39,98700.0,17.3467,17.3467,17.3096,17.317,98700.0
2013-02-22 13:10:00,23.39,23.42,23.38,23.41,104300.0,17.317,17.3392,17.3096,17.3318,104300.0
2013-02-22 13:15:00,23.41,23.42,23.4,23.41,67600.0,17.3318,17.3392,17.3244,17.3318,67600.0
2013-02-22 13:20:00,23.42,23.42,23.37,23.37,99800.0,17.3392,17.3392,17.3022,17.3022,99800.0
2013-02-22 13:25:00,23.37,23.38,23.34,23.36,166100.0,17.3022,17.3096,17.28,17.2948,166100.0
2013-02-22 13:30:00,23.35,23.37,23.34,23.36,108800.0,17.2874,17.3022,17.28,17.2948,108800.0
2013-02-22 13:35:00,23.35,23.38,23.35,23.38,63800.0,17.2874,17.3096,17.2874,17.3096,63800.0
2013-02-22 13:40:00,23.38,23.39,23.37,23.38,54800.0,17.3096,17.317,17.3022,17.3096,54800.0
2013-02-22 13:45:00,23.38,23.39,23.34,23.38,113100.0,17.3096,17.317,17.28,17.3096,113100.0
2013-02-22 13:50:00,23.38,23.39,23.36,23.36,56800.0,17.3096,17.317,17.2948,17.2948,56800.0
2013-02-22 13:55:00,23.35,23.37,23.34,23.36,80400.0,17.2874,17.3022,17.28,17.2948,80400.0
2013-02-22 14:00:00,23.36,23.36,23.34,23.36,95700.0,17.2948,17.2948,17.28,17.2948,95700.0
2013-02-22 14:05:00,23.36,23.37,23.33,23.35,130400.0,17.2948,17.3022,17.2726,17.2874,130400.0
2013-02-22 14:10:00,23.35,23.37,23.35,23.37,57000.0,17.2874,17.3022,17.2874,17.3022,57000.0
2013-02-22 14:15:00,23.37,23.38,23.35,23.35,57200.0,17.3022,17.3096,17.2874,17.2874,57200.0
2013-02-22 14:20:00,23.36,23.36,23.31,23.31,124400.0,17.2948,17.2948,17.2578,17.2578,124400.0
2013-02-22 14:25:00,23.31,23.32,23.29,23.32,94800.0,17.2578,17.2652,17.243,17.2652,94800.0
2013-02-22 14:30:00,23.32,23.33,23.3,23.33,158400.0,17.2652,17.2726,17.2504,17.2726,158400.0
2013-02-22 14:35:00,23.33,23.38,23.33,23.37,112400.0,17.2726,17.3096,17.2726,17.3022,112400.0
2013-02-22 14:40:00,23.37,23.37,23.36,23.37,28600.0,17.3022,17.3022,17.2948,17.3022,28600.0
2013-02-22 14:45:00,23.37,23.39,23.36,23.39,104900.0,17.3022,17.317,17.2948,17.317,104900.0
2013-02-22 14:50:00,23.39,23.42,23.38,23.39,163700.0,17.317,17.3392,17.3096,17.317,163700.0
2013-02-22 14:55:00,23.39,23.41,23.37,23.39,128000.0,17.317,17.3318,17.3022,17.317,128000.0
2013-02-22 15:00:00,23.39,23.42,23.37,23.4,106000.0,17.317,17.3392,17.3022,17.3244,106000.0
2013-02-22 15:05:00,23.4,23.44,23.39,23.42,186800.0,17.3244,17.3541,17.317,17.3392,186800.0
2013-02-22 15:10:00,23.42,23.47,23.42,23.45,305000.0,17.3392,17.3763,17.3392,17.3615,305000.0
2013-02-22 15:15:00,23.45,23.47,23.44,23.46,358000.0,17.3615,17.3763,17.3541,17.3689,358000.0
2013-02-22 15:20:00,23.45,23.46,23.41,23.43,183200.0,17.3615,17.3689,17.3318,17.3467,183200.0
2013-02-22 15:25:00,23.42,23.45,23.41,23.45,97400.0,17.3392,17.3615,17.3318,17.3615,97400.0
2013-02-22 15:30:00,23.45,23.49,23.44,23.48,198900.0,17.3615,17.3911,17.3541,17.3837,198900.0
2013-02-22 15:35:00,23.47,23.53,23.47,23.51,248600.0,17.3763,17.4207,17.3763,17.4059,248600.0
2013-02-22 15:40:00,23.51,23.55,23.5,23.55,313900.0,17.4059,17.4355,17.3985,17.4355,313900.0
2013-02-22 15:45:00,23.55,23.55,23.51,23.53,413600.0,17.4355,17.4355,17.4059,17.4207,413600.0
2013-02-22 15:50:00,23.53,23.57,23.51,23.52,645400.0,17.4207,17.4503,17.4059,17.4133,645400.0
2013-02-22 15:55:00,23.52,23.59,23.52,23.58,1124100.0,17.4133,17.4651,17.4133,17.4577,1124100.0
2013-02-25 09:30:00,23.83,23.85,23.62,23.65,545800.0,17.6428,17.6576,17.4873,17.5095,545800.0
2013-02-25 09:35:00,23.65,23.7,23.62,23.67,278500.0,17.5095,17.5465,17.4873,17.5243,278500.0
2013-02-25 09:40:00,23.66,23.67,23.59,23.61,206100.0,17.5169,17.5243,17.4651,17.4799,206100.0
2013-02-25 09:45:00,23.61,23.63,23.58,23.6,394500.0,17.4799,17.4947,17.4577,17.4725,394500.0
2013-02-25 09:50:00,23.6,23.61,23.48,23.52,347800.0,17.4725,17.4799,17.3837,17.4133,347800.0
2013-02-25 09:55:00,23.5,23.57,23.48,23.52,163900.0,17.3985,17.4503,17.3837,17.4133,163900.0
2013-02-25 10:00:00,23.53,23.59,23.52,23.58,203000.0,17.4207,17.4651,17.4133,17.4577,203000.0
2013-02-25 10:05:00,23.57,23.6,23.51,23.51,179200.0,17.4503,17.4725,17.4059,17.4059,179200.0
2013-02-25 10:10:00,23.51,23.54,23.48,23.48,133600.0,17.4059,17.4281,17.3837,17.3837,133600.0
2013-02-25 10:15:00,23.48,23.49,23.42,23.44,160800.0,17.3837,17.3911,17.3392,17.3541,160800.0
2013-02-25 10:20:00,23.44,23.44,23.34,23.35,206600.0,17.3541,17.3541,17.28,17.2874,206600.0
2013-02-25 10:25:00,23.35,23.36,23.26,23.28,246300.0,17.2874,17.2948,17.2208,17.2356,246300.0
2013-02-25 10:30:00,23.28,23.34,23.27,23.32,263100.0,17.2356,17.28,17.2282,17.2652,263100.0
2013-02-25 10:35:00,23.31,23.32,23.19,23.22,421200.0,17.2578,17.2652,17.169,17.1912,421200.0
2013-02-25 10:40:00,23.23,23.29,23.2,23.29,235200.0,17.1986,17.243,17.1764,17.243,235200.0
2013-02-25 10:45:00,23.29,23.29,23.2,23.22,357100.0,17.243,17.243,17.1764,17.1912,357100.0
2013-02-25 10:50:00,23.22,23.22,23.13,23.15,204100.0,17.1912,17.1912,17.1245,17.1393,204100.0
2013-02-25 10:55:00,23.15,23.17,23.1,23.11,449500.0,17.1393,17.1542,17.1023,17.1097,449500.0
2013-02-25 11:00:00,23.1,23.1,22.96,22.97,968400.0,17.1023,17.1023,16.9987,17.0061,968400.0
2013-02-25 11:05:00,22.99,23.1,22.97,23.06,375000.0,17.0209,17.1023,17.0061,17.0727,375000.0
2013-02-25 11:10:00,23.07,23.08,23.0,23.01,412100.0,17.0801,17.0875,17.0283,17.0357,412100.0
2013-02-25 11:15:00,23.0,23.1,23.0,23.04,363900.0,17.0283,17.1023,17.0283,17.0579,363900.0
2013-02-25 11:20:00,23.04,23.1,23.01,23.09,205700.0,17.0579,17.1023,17.0357,17.0949,205700.0
2013-02-25 11:25:00,23.1,23.11,23.06,23.07,350300.0,17.1023,17.1097,17.0727,17.0801,350300.0
2013-02-25 11:30:00,23.07,23.1,23.02,23.02,303000.0,17.0801,17.1023,17.0431,17.0431,303000.0
2013-02-25 11:35:00,23.03,23.04,22.94,22.96,371700.0,17.0505,17.0579,16.9839,16.9987,371700.0
2013-02-25 11:40:00,22.96,22.97,22.9,22.91,260000.0,16.9987,17.0061,16.9543,16.9617,260000.0
2013-02-25 11:45:00,22.92,22.93,22.85,22.86,249500.0,16.9691,16.9765,16.9172,16.9246,249500.0
2013-02-25 11:50:00,22.86,22.88,22.8,22.88,364900.0,16.9246,16.9395,16.8802,16.9395,364900.0
2013-02-25 11:55:00,22.87,22.88,22.81,22.85,207700.0,16.932,16.9395,16.8876,16.9172,207700.0
2013-02-25 12:00:00,22.85,22.95,22.84,22.95,298800.0,16.9172,16.9913,16.9098,16.9913,298800.0
2013-02-25 12:05:00,22.95,22.96,22.91,22.95,282700.0,16.9913,16.9987,16.9617,16.9913,282700.0
2013-02-25 12:10:00,22.96,23.02,22.96,23.01,256600.0,16.9987,17.0431,16.9987,17.0357,256600.0
2013-02-25 12:15:00,23.01,23.02,22.98,22.98,360200.0,17.0357,17.0431,17.0135,17.0135,360200.0
2013-02-25 12:20:00,22.98,22.99,22.95,22.98,117700.0,17.0135,17.0209,16.9913,17.0135,117700.0
2013-02-25 12:25:00,22.98,23.03,22.96,23.0,419300.0,17.0135,17.0505,16.9987,17.0283,419300.0
2013-02-25 12:30:00,23.01,23.05,22.98,23.05,456400.0,17.0357,17.0653,17.0135,17.0653,456400.0
2013-02-25 12:35:00,23.05,23.06,23.0,23.06,184800.0,17.0653,17.0727,17.0283,17.0727,184800.0
2013-02-25 12:40:00,23.06,23.07,23.03,23.04,154300.0,17.0727,17.0801,17.0505,17.0579,154300.0
2013-02-25 12:45:00,23.04,23.1,23.04,23.08,92400.0,17.0579,17.1023,17.0579,17.0875,92400.0
2013-02-25 12:50:00,23.07,23.09,23.05,23.08,133700.0,17.0801,17.0949,17.0653,17.0875,133700.0
2013-02-25 12:55:00,23.08,23.12,23.08,23.11,126600.0,17.0875,17.1171,17.0875,17.1097,126600.0
2013-02-25 13:00:00,23.11,23.15,23.0,23.0,324000.0,17.1097,17.1393,17.0283,17.0283,324000.0
2013-02-25 13:05:00,23.01,23.03,22.92,22.96,456600.0,17.0357,17.0505,16.9691,16.9987,456600.0
2013-02-25 13:10:00,22.96,22.98,22.91,22.91,118100.0,16.9987,17.0135,16.9617,16.9617,118100.0
2013-02-25 13:15:00,22.91,22.92,22.84,22.85,199000.0,16.9617,16.9691,16.9098,16.9172,199000.0
2013-02-25 13:20:00,22.84,22.88,22.82,22.87,179900.0,16.9098,16.9395,16.895,16.932,179900.0
2013-02-25 13:25:00,22.86,22.87,22.8,22.81,197700.0,16.9246,16.932,16.8802,16.8876,197700.0
2013-02-25 13:30:00,22.81,22.82,22.77,22.8,370000.0,16.8876,16.895,16.858,16.8802,370000.0
2013-02-25 13:35:00,22.8,22.8,22.75,22.78,208600.0,16.8802,16.8802,16.8432,16.8654,208600.0
2013-02-25 13:40:00,22.78,22.78,22.71,22.73,281700.0,16.8654,16.8654,16.8136,16.8284,281700.0
2013-02-25 13:45:00,22.73,22.75,22.7,22.74,186900.0,16.8284,16.8432,16.8062,16.8358,186900.0
2013-02-25 13:50:00,22.75,22.78,22.71,22.74,331100.0,16.8432,16.8654,16.8136,16.8358,331100.0
2013-02-25 13:55:00,22.74,22.75,22.67,22.7,225500.0,16.8358,16.8432,16.784,16.8062,225500.0
2013-02-25 14:00:00,22.69,22.7,22.65,22.67,208400.0,16.7988,16.8062,16.7692,16.784,208400.0
2013-02-25 14:05:00,22.67,22.67,22.59,22.63,557200.0,16.784,16.784,16.7247,16.7544,557200.0
2013-02-25 14:10:00,22.63,22.7,22.6,22.66,566400.0,16.7544,16.8062,16.7322,16.7766,566400.0
2013-02-25 14:15:00,22.66,22.71,22.65,22.7,359300.0,16.7766,16.8136,16.7692,16.8062,359300.0
2013-02-25 14:20:00,22.71,22.71,22.68,22.69,190500.0,16.8136,16.8136,16.7914,16.7988,190500.0
2013-02-25 14:25:00,22.69,22.71,22.68,22.69,158800.0,16.7988,16.8136,16.7914,16.7988,158800.0
2013-02-25 14:30:00,22.69,22.69,22.66,22.68,315400.0,16.7988,16.7988,16.7766,16.7914,315400.0
2013-02-25 14:35:00,22.68,22.69,22.62,22.64,341400.0,16.7914,16.7988,16.747,16.7618,341400.0
2013-02-25 14:40:00,22.64,22.68,22.62,22.68,255500.0,16.7618,16.7914,16.747,16.7914,255500.0
2013-02-25 14:45:00,22.68,22.68,22.58,22.59,249800.0,16.7914,16.7914,16.7173,16.7247,249800.0
2013-02-25 14:50:00,22.6,22.62,22.59,22.61,151300.0,16.7322,16.747,16.7247,16.7396,151300.0
2013-02-25 14:55:00,22.62,22.66,22.58,22.59,364000.0,16.747,16.7766,16.7173,16.7247,364000.0
2013-02-25 15:00:00,22.59,22.64,22.58,22.6,209000.0,16.7247,16.7618,16.7173,16.7322,209000.0
2013-02-25 15:05:00,22.6,22.61,22.55,22.56,239000.0,16.7322,16.7396,16.6951,16.7025,239000.0
2013-02-25 15:10:00,22.55,22.58,22.55,22.55,404700.0,16.6951,16.7173,16.6951,16.6951,404700.0
2013-02-25 15:15:00,22.56,22.57,22.45,22.45,524300.0,16.7025,16.7099,16.6211,16.6211,524300.0
2013-02-25 15:20:00,22.45,22.45,22.39,22.39,496600.0,16.6211,16.6211,16.5767,16.5767,496600.0
2013-02-25 15:25:00,22.4,22.41,22.3,22.33,634800.0,16.5841,16.5915,16.51,16.5323,634800.0
2013-02-25 15:30:00,22.32,22.35,22.28,22.35,509900.0,16.5249,16.5471,16.4952,16.5471,509900.0
2013-02-25 15:35:00,22.35,22.35,22.23,22.26,693100.0,16.5471,16.5471,16.4582,16.4804,693100.0
2013-02-25 15:40:00,22.25,22.28,22.19,22.21,848600.0,16.473,16.4952,16.4286,16.4434,848600.0
2013-02-25 15:45:00,22.21,22.27,22.16,22.17,1011700.0,16.4434,16.4878,16.4064,16.4138,1011700.0
2013-02-25 15:50:00,22.17,22.2,22.06,22.09,1410800.0,16.4138,16.436,16.3324,16.3546,1410800.0
2013-02-25 15:55:00,22.09,22.1,22.02,22.03,2039800.0,16.3546,16.362,16.3027,16.3101,2039800.0
2013-02-26 09:30:00,22.35,22.39,22.21,22.28,648900.0,16.5471,16.5767,16.4434,16.4952,648900.0
2013-02-26 09:35:00,22.28,22.33,22.25,22.27,1001500.0,16.4952,16.5323,16.473,16.4878,1001500.0
2013-02-26 09:40:00,22.27,22.49,22.22,22.48,1091600.0,16.4878,16.6507,16.4508,16.6433,1091600.0
2013-02-26 09:45:00,22.47,22.47,22.34,22.37,521700.0,16.6359,16.6359,16.5397,16.5619,521700.0
2013-02-26 09:50:00,22.37,22.37,22.25,22.33,500200.0,16.5619,16.5619,16.473,16.5323,500200.0
2013-02-26 09:55:00,22.34,22.41,22.31,22.39,276000.0,16.5397,16.5915,16.5174,16.5767,276000.0
2013-02-26 10:00:00,22.39,22.42,22.23,22.3,567500.0,16.5767,16.5989,16.4582,16.51,567500.0
2013-02-26 10:05:00,22.3,22.33,22.1,22.14,1005100.0,16.51,16.5323,16.362,16.3916,1005100.0
2013-02-26 10:10:00,22.14,22.23,22.14,22.15,722800.0,16.3916,16.4582,16.3916,16.399,722800.0
2013-02-26 10:15:00,22.14,22.2,22.08,22.11,730300.0,16.3916,16.436,16.3472,16.3694,730300.0
2013-02-26 10:20:00,22.11,22.12,21.99,22.03,576200.0,16.3694,16.3768,16.2805,16.3101,576200.0
2013-02-26 10:25:00,22.02,22.09,21.92,21.93,1632600.0,16.3027,16.3546,16.2287,16.2361,1632600.0
2013-02-26 10:30:00,21.93,21.95,21.78,21.83,729400.0,16.2361,16.2509,16.1251,16.1621,729400.0
2013-02-26 10:35:00,21.83,21.87,21.79,21.85,531300.0,16.1621,16.1917,16.1325,16.1769,531300.0
2013-02-26 10:40:00,21.85,21.96,21.85,21.94,1082700.0,16.1769,16.2583,16.1769,16.2435,1082700.0
2013-02-26 10:45:00,21.94,21.98,21.84,21.97,731700.0,16.2435,16.2731,16.1695,16.2657,731700.0
2013-02-26 10:50:00,21.98,21.98,21.92,21.97,686700.0,16.2731,16.2731,16.2287,16.2657,686700.0
2013-02-26 10:55:00,21.97,21.98,21.9,21.93,677200.0,16.2657,16.2731,16.2139,16.2361,677200.0
2013-02-26 11:00:00,21.92,21.96,21.92,21.96,374000.0,16.2287,16.2583,16.2287,16.2583,374000.0
2013-02-26 11:05:00,21.95,21.96,21.82,21.82,385800.0,16.2509,16.2583,16.1547,16.1547,385800.0
2013-02-26 11:10:00,21.82,21.93,21.81,21.87,385800.0,16.1547,16.2361,16.1473,16.1917,385800.0
2013-02-26 11:15:00,21.87,21.98,21.86,21.96,455300.0,16.1917,16.2731,16.1843,16.2583,455300.0
2013-02-26 11:20:00,21.97,21.98,21.87,21.93,271000.0,16.2657,16.2731,16.1917,16.2361,271000.0
2013-02-26 11:25:00,21.93,21.96,21.86,21.91,312500.0,16.2361,16.2583,16.1843,16.2213,312500.0
2013-02-26 11:30:00,21.91,22.01,21.9,21.95,405700.0,16.2213,16.2953,16.2139,16.2509,405700.0
2013-02-26 11:35:00,21.95,21.97,21.87,21.91,328900.0,16.2509,16.2657,16.1917,16.2213,328900.0
2013-02-26 11:40:00,21.9,21.97,21.86,21.97,543200.0,16.2139,16.2657,16.1843,16.2657,543200.0
2013-02-26 11:45:00,21.98,22.08,21.93,22.08,448700.0,16.2731,16.3472,16.2361,16.3472,448700.0
2013-02-26 11:50:00,22.08,22.2,22.07,22.16,719600.0,16.3472,16.436,16.3398,16.4064,719600.0
2013-02-26 11:55:00,22.16,22.17,22.11,22.13,281600.0,16.4064,16.4138,16.3694,16.3842,281600.0
2013-02-26 12:00:00,22.13,22.17,22.09,22.15,344900.0,16.3842,16.4138,16.3546,16.399,344900.0
2013-02-26 12:05:00,22.15,22.17,22.09,22.16,268900.0,16.399,16.4138,16.3546,16.4064,268900.0
2013-02-26 12:10:00,22.16,22.17,22.08,22.13,184000.0,16.4064,16.4138,16.3472,16.3842,184000.0
2013-02-26 12:15:00,22.13,22.15,22.05,22.05,203600.0,16.3842,16.399,16.325,16.325,203600.0
2013-02-26 12:20:00,22.05,22.08,22.03,22.07,293300.0,16.325,16.3472,16.3101,16.3398,293300.0
2013-02-26 12:25:00,22.07,22.15,22.07,22.1,187100.0,16.3398,16.399,16.3398,16.362,187100.0
2013-02-26 12:30:00,22.1,22.19,22.1,22.17,195600.0,16.362,16.4286,16.362,16.4138,195600.0
2013-02-26 12:35:00,22.17,22.29,22.17,22.29,231500.0,16.4138,16.5026,16.4138,16.5026,231500.0
2013-02-26 12:40:00,22.29,22.29,22.21,22.24,154900.0,16.5026,16.5026,16.4434,16.4656,154900.0
2013-02-26 12:45:00,22.24,22.26,22.17,22.19,167200.0,16.4656,16.4804,16.4138,16.4286,167200.0
2013-02-26 12:50:00,22.19,22.3,22.19,22.26,272600.0,16.4286,16.51,16.4286,16.4804,272600.0
2013-02-26 12:55:00,22.25,22.3,22.24,22.3,144900.0,16.473,16.51,16.4656,16.51,144900.0
2013-02-26 13:00:00,22.3,22.32,22.26,22.31,267100.0,16.51,16.5249,16.4804,16.5174,267100.0
2013-02-26 13:05:00,22.31,22.32,22.22,22.25,166800.0,16.5174,16.5249,16.4508,16.473,166800.0
2013-02-26 13:10:00,22.24,22.26,22.2,22.25,144000.0,16.4656,16.4804,16.436,16.473,144000.0
2013-02-26 13:15:00,22.25,22.29,22.18,22.2,208200.0,16.473,16.5026,16.4212,16.436,208200.0
2013-02-26 13:20:00,22.19,22.26,22.18,22.26,217900.0,16.4286,16.4804,16.4212,16.4804,217900.0
2013-02-26 13:25:00,22.26,22.26,22.16,22.16,244100.0,16.4804,16.4804,16.4064,16.4064,244100.0
2013-02-26 13:30:00,22.16,22.19,22.09,22.16,444400.0,16.4064,16.4286,16.3546,16.4064,444400.0
2013-02-26 13:35:00,22.16,22.2,22.12,22.17,150400.0,16.4064,16.436,16.3768,16.4138,150400.0
2013-02-26 13:40:00,22.17,22.24,22.14,22.18,204800.0,16.4138,16.4656,16.3916,16.4212,204800.0
2013-02-26 13:45:00,22.19,22.26,22.19,22.2,136400.0,16.4286,16.4804,16.4286,16.436,136400.0
2013-02-26 13:50:00,22.22,22.27,22.2,22.26,150300.0,16.4508,16.4878,16.436,16.4804,150300.0
2013-02-26 13:55:00,22.25,22.26,22.19,22.22,120200.0,16.473,16.4804,16.4286,16.4508,120200.0
2013-02-26 14:00:00,22.22,22.27,22.19,22.25,147500.0,16.4508,16.4878,16.4286,16.473,147500.0
2013-02-26 14:05:00,22.26,22.29,22.24,22.25,124900.0,16.4804,16.5026,16.4656,16.473,124900.0
2013-02-26 14:10:00,22.25,22.26,22.22,22.26,106800.0,16.473,16.4804,16.4508,16.4804,106800.0
2013-02-26 14:15:00,22.25,22.27,22.21,22.25,83200.0,16.473,16.4878,16.4434,16.473,83200.0
2013-02-26 14:20:00,22.25,22.31,22.25,22.29,261700.0,16.473,16.5174,16.473,16.5026,261700.0
2013-02-26 14:25:00,22.29,22.31,22.25,22.31,155800.0,16.5026,16.5174,16.473,16.5174,155800.0
2013-02-26 14:30:00,22.3,22.38,22.28,22.38,241300.0,16.51,16.5693,16.4952,16.5693,241300.0
2013-02-26 14:35:00,22.38,22.41,22.35,22.37,220600.0,16.5693,16.5915,16.5471,16.5619,220600.0
2013-02-26 14:40:00,22.38,22.38,22.32,22.34,124800.0,16.5693,16.5693,16.5249,16.5397,124800.0
2013-02-26 14:45:00,22.35,22.35,22.31,22.33,97600.0,16.5471,16.5471,16.5174,16.5323,97600.0
2013-02-26 14:50:00,22.33,22.39,22.32,22.34,286600.0,16.5323,16.5767,16.5249,16.5397,286600.0
2013-02-26 14:55:00,22.34,22.4,22.33,22.34,231600.0,16.5397,16.5841,16.5323,16.5397,231600.0
2013-02-26 15:00:00,22.34,22.39,22.32,22.34,249900.0,16.5397,16.5767,16.5249,16.5397,249900.0
2013-02-26 15:05:00,22.35,22.37,22.31,22.37,143800.0,16.5471,16.5619,16.5174,16.5619,143800.0
2013-02-26 15:10:00,22.37,22.39,22.29,22.33,191900.0,16.5619,16.5767,16.5026,16.5323,191900.0
2013-02-26 15:15:00,22.32,22.36,22.29,22.34,190300.0,16.5249,16.5545,16.5026,16.5397,190300.0
2013-02-26 15:20:00,22.34,22.36,22.31,22.34,189800.0,16.5397,16.5545,16.5174,16.5397,189800.0
2013-02-26 15:25:00,22.35,22.43,22.34,22.43,203200.0,16.5471,16.6063,16.5397,16.6063,203200.0
2013-02-26 15:30:00,22.43,22.43,22.35,22.39,282100.0,16.6063,16.6063,16.5471,16.5767,282100.0
2013-02-26 15:35:00,22.39,22.44,22.36,22.43,311000.0,16.5767,16.6137,16.5545,16.6063,311000.0
2013-02-26 15:40:00,22.43,22.5,22.42,22.46,326700.0,16.6063,16.6581,16.5989,16.6285,326700.0
2013-02-26 15:45:00,22.47,22.5,22.42,22.47,474800.0,16.6359,16.6581,16.5989,16.6359,474800.0
2013-02-26 15:50:00,22.48,22.5,22.44,22.46,443800.0,16.6433,16.6581,16.6137,16.6285,443800.0
2013-02-26 15:55:00,22.46,22.49,22.42,22.45,830100.0,16.6285,16.6507,16.5989,16.6211,830100.0
2013-02-27 09:30:00,22.46,22.46,22.35,22.43,243300.0,16.6285,16.6285,16.5471,16.6063,243300.0
2013-02-27 09:35:00,22.43,22.56,22.38,22.54,201100.0,16.6063,16.7025,16.5693,16.6877,201100.0
2013-02-27 09:40:00,22.53,22.68,22.53,22.57,370000.0,16.6803,16.7914,16.6803,16.7099,370000.0
2013-02-27 09:45:00,22.57,22.59,22.45,22.45,340200.0,16.7099,16.7247,16.6211,16.6211,340200.0
2013-02-27 09:50:00,22.45,22.49,22.43,22.49,382200.0,16.6211,16.6507,16.6063,16.6507,382200.0
2013-02-27 09:55:00,22.49,22.5,22.41,22.49,151300.0,16.6507,16.6581,16.5915,16.6507,151300.0
2013-02-27 10:00:00,22.49,22.57,22.46,22.5,349100.0,16.6507,16.7099,16.6285,16.6581,349100.0
2013-02-27 10:05:00,22.5,22.57,22.48,22.55,263100.0,16.6581,16.7099,16.6433,16.6951,263100.0
2013-02-27 10:10:00,22.55,22.67,22.55,22.64,283000.0,16.6951,16.784,16.6951,16.7618,283000.0
2013-02-27 10:15:00,22.65,22.66,22.59,22.63,120400.0,16.7692,16.7766,16.7247,16.7544,120400.0
2013-02-27 10:20:00,22.64,22.67,22.6,22.61,152000.0,16.7618,16.784,16.7322,16.7396,152000.0
2013-02-27 10:25:00,22.61,22.62,22.53,22.56,215400.0,16.7396,16.747,16.6803,16.7025,215400.0
2013-02-27 10:30:00,22.56,22.62,22.55,22.59,360900.0,16.7025,16.747,16.6951,16.7247,360900.0
2013-02-27 10:35:00,22.6,22.61,22.55,22.55,132400.0,16.7322,16.7396,16.6951,16.6951,132400.0
2013-02-27 10:40:00,22.56,22.62,22.55,22.61,566900.0,16.7025,16.747,16.6951,16.7396,566900.0
2013-02-27 10:45:00,22.6,22.62,22.5,22.51,234600.0,16.7322,16.747,16.6581,16.6655,234600.0
2013-02-27 10:50:00,22.52,22.52,22.43,22.43,228600.0,16.6729,16.6729,16.6063,16.6063,228600.0
2013-02-27 10:55:00,22.44,22.54,22.43,22.51,237700.0,16.6137,16.6877,16.6063,16.6655,237700.0
2013-02-27 11:00:00,22.52,22.67,22.52,22.67,339600.0,16.6729,16.784,16.6729,16.784,339600.0
2013-02-27 11:05:00,22.67,22.69,22.61,22.67,279300.0,16.784,16.7988,16.7396,16.784,279300.0
2013-02-27 11:10:00,22.68,22.7,22.65,22.67,211900.0,16.7914,16.8062,16.7692,16.784,211900.0
2013-02-27 11:15:00,22.67,22.67,22.63,22.64,211500.0,16.784,16.784,16.7544,16.7618,211500.0
2013-02-27 11:20:00,22.65,22.68,22.63,22.68,227200.0,16.7692,16.7914,16.7544,16.7914,227200.0
2013-02-27 11:25:00,22.68,22.72,22.64,22.72,217600.0,16.7914,16.821,16.7618,16.821,217600.0
2013-02-27 11:30:00,22.72,22.73,22.67,22.68,200500.0,16.821,16.8284,16.784,16.7914,200500.0
2013-02-27 11:35:00,22.67,22.77,22.67,22.76,279600.0,16.784,16.858,16.784,16.8506,279600.0
2013-02-27 11:40:00,22.76,22.78,22.71,22.71,181700.0,16.8506,16.8654,16.8136,16.8136,181700.0
2013-02-27 11:45:00,22.73,22.75,22.71,22.75,98500.0,16.8284,16.8432,16.8136,16.8432,98500.0
2013-02-27 11:50:00,22.75,22.77,22.73,22.75,127500.0,16.8432,16.858,16.8284,16.8432,127500.0
2013-02-27 11:55:00,22.74,22.75,22.7,22.7,131900.0,16.8358,16.8432,16.8062,16.8062,131900.0
2013-02-27 12:00:00,22.7,22.7,22.66,22.68,80200.0,16.8062,16.8062,16.7766,16.7914,80200.0
2013-02-27 12:05:00,22.69,22.76,22.68,22.75,119300.0,16.7988,16.8506,16.7914,16.8432,119300.0
2013-02-27 12:10:00,22.75,22.75,22.71,22.71,201000.0,16.8432,16.8432,16.8136,16.8136,201000.0
2013-02-27 12:15:00,22.71,22.72,22.69,22.69,104400.0,16.8136,16.821,16.7988,16.7988,104400.0
2013-02-27 12:20:00,22.7,22.76,22.69,22.75,211800.0,16.8062,16.8506,16.7988,16.8432,211800.0
2013-02-27 12:25:00,22.74,22.84,22.74,22.83,186300.0,16.8358,16.9098,16.8358,16.9024,186300.0
2013-02-27 12:30:00,22.82,22.88,22.82,22.87,320800.0,16.895,16.9395,16.895,16.932,320800.0
2013-02-27 12:35:00,22.86,22.88,22.83,22.84,82800.0,16.9246,16.9395,16.9024,16.9098,82800.0
2013-02-27 12:40:00,22.83,22.84,22.81,22.82,61900.0,16.9024,16.9098,16.8876,16.895,61900.0
2013-02-27 12:45:00,22.82,22.84,22.8,22.82,129800.0,16.895,16.9098,16.8802,16.895,129800.0
2013-02-27 12:50:00,22.82,22.84,22.79,22.79,160600.0,16.895,16.9098,16.8728,16.8728,160600.0
2013-02-27 12:55:00,22.79,22.84,22.79,22.81,181300.0,16.8728,16.9098,16.8728,16.8876,181300.0
2013-02-27 13:00:00,22.81,22.83,22.77,22.79,132200.0,16.8876,16.9024,16.858,16.8728,132200.0
2013-02-27 13:05:00,22.79,22.8,22.77,22.8,99300.0,16.8728,16.8802,16.858,16.8802,99300.0
2013-02-27 13:10:00,22.8,22.83,22.77,22.78,127000.0,16.8802,16.9024,16.858,16.8654,127000.0
2013-02-27 13:15:00,22.78,22.79,22.76,22.77,92800.0,16.8654,16.8728,16.8506,16.858,92800.0
2013-02-27 13:20:00,22.76,22.78,22.73,22.73,68700.0,16.8506,16.8654,16.8284,16.8284,68700.0
2013-02-27 13:25:00,22.74,22.77,22.73,22.77,29700.0,16.8358,16.858,16.8284,16.858,29700.0
2013-02-27 13:30:00,22.77,22.79,22.77,22.79,80900.0,16.858,16.8728,16.858,16.8728,80900.0
2013-02-27 13:35:00,22.79,22.89,22.78,22.89,227800.0,16.8728,16.9469,16.8654,16.9469,227800.0
2013-02-27 13:40:00,22.89,22.92,22.85,22.86,202400.0,16.9469,16.9691,16.9172,16.9246,202400.0
2013-02-27 13:45:00,22.85,22.87,22.82,22.82,132400.0,16.9172,16.932,16.895,16.895,132400.0
2013-02-27 13:50:00,22.81,22.88,22.81,22.88,83400.0,16.8876,16.9395,16.8876,16.9395,83400.0
2013-02-27 13:55:00,22.87,22.89,22.82,22.87,157400.0,16.932,16.9469,16.895,16.932,157400.0
2013-02-27 14:00:00,22.87,22.89,22.84,22.89,107100.0,16.932,16.9469,16.9098,16.9469,107100.0
2013-02-27 14:05:00,22.89,22.9,22.86,22.9,89300.0,16.9469,16.9543,16.9246,16.9543,89300.0
2013-02-27 14:10:00,22.89,22.98,22.89,22.98,247600.0,16.9469,17.0135,16.9469,17.0135,247600.0
2013-02-27 14:15:00,22.98,22.98,22.93,22.94,204400.0,17.0135,17.0135,16.9765,16.9839,204400.0
2013-02-27 14:20:00,22.94,22.96,22.92,22.94,290100.0,16.9839,16.9987,16.9691,16.9839,290100.0
2013-02-27 14:25:00,22.93,22.96,22.91,22.92,202700.0,16.9765,16.9987,16.9617,16.9691,202700.0
2013-02-27 14:30:00,22.92,22.94,22.89,22.91,95400.0,16.9691,16.9839,16.9469,16.9617,95400.0
2013-02-27 14:35:00,22.92,22.93,22.89,22.93,119800.0,16.9691,16.9765,16.9469,16.9765,119800.0
2013-02-27 14:40:00,22.92,22.95,22.92,22.95,78100.0,16.9691,16.9913,16.9691,16.9913,78100.0
2013-02-27 14:45:00,22.95,22.98,22.94,22.96,185900.0,16.9913,17.0135,16.9839,16.9987,185900.0
2013-02-27 14:50:00,22.96,22.97,22.91,22.91,147500.0,16.9987,17.0061,16.9617,16.9617,147500.0
2013-02-27 14:55:00,22.91,22.94,22.9,22.91,246700.0,16.9617,16.9839,16.9543,16.9617,246700.0
2013-02-27 15:00:00,22.91,22.92,22.87,22.88,190600.0,16.9617,16.9691,16.932,16.9395,190600.0
2013-02-27 15:05:00,22.88,22.89,22.87,22.88,186100.0,16.9395,16.9469,16.932,16.9395,186100.0
2013-02-27 15:10:00,22.89,22.93,22.88,22.93,263100.0,16.9469,16.9765,16.9395,16.9765,263100.0
2013-02-27 15:15:00,22.93,22.95,22.92,22.94,199500.0,16.9765,16.9913,16.9691,16.9839,199500.0
2013-02-27 15:20:00,22.95,22.97,22.94,22.95,193400.0,16.9913,17.0061,16.9839,16.9913,193400.0
2013-02-27 15:25:00,22.96,22.98,22.91,22.92,266400.0,16.9987,17.0135,16.9617,16.9691,266400.0
2013-02-27 15:30:00,22.92,22.96,22.91,22.94,225900.0,16.9691,16.9987,16.9617,16.9839,225900.0
2013-02-27 15:35:00,22.95,22.97,22.93,22.96,158300.0,16.9913,17.0061,16.9765,16.9987,158300.0
2013-02-27 15:40:00,22.97,22.98,22.92,22.94,286500.0,17.0061,17.0135,16.9691,16.9839,286500.0
2013-02-27 15:45:00,22.94,22.98,22.93,22.95,248200.0,16.9839,17.0135,16.9765,16.9913,248200.0
2013-02-27 15:50:00,22.95,22.98,22.94,22.97,550500.0,16.9913,17.0135,16.9839,17.0061,550500.0
2013-02-27 15:55:00,22.97,22.98,22.89,22.89,1063200.0,17.0061,17.0135,16.9469,16.9469,1063200.0
2013-02-28 09:30:00,22.91,22.91,22.77,22.79,192300.0,16.9617,16.9617,16.858,16.8728,192300.0
2013-02-28 09:35:00,22.8,22.95,22.79,22.9,196800.0,16.8802,16.9913,16.8728,16.9543,196800.0
2013-02-28 09:40:00,22.9,22.92,22.82,22.85,214400.0,16.9543,16.9691,16.895,16.9172,214400.0
2013-02-28 09:45:00,22.85,22.86,22.77,22.78,231000.0,16.9172,16.9246,16.858,16.8654,231000.0
2013-02-28 09:50:00,22.78,22.8,22.6,22.62,359100.0,16.8654,16.8802,16.7322,16.747,359100.0
2013-02-28 09:55:00,22.62,22.68,22.57,22.65,309800.0,16.747,16.7914,16.7099,16.7692,309800.0
2013-02-28 10:00:00,22.66,22.67,22.51,22.53,456500.0,16.7766,16.784,16.6655,16.6803,456500.0
2013-02-28 10:05:00,22.53,22.59,22.5,22.55,260900.0,16.6803,16.7247,16.6581,16.6951,260900.0
2013-02-28 10:10:00,22.55,22.64,22.54,22.63,222300.0,16.6951,16.7618,16.6877,16.7544,222300.0
2013-02-28 10:15:00,22.62,22.66,22.61,22.62,175300.0,16.747,16.7766,16.7396,16.747,175300.0
2013-02-28 10:20:00,22.62,22.68,22.6,22.6,95400.0,16.747,16.7914,16.7322,16.7322,95400.0
2013-02-28 10:25:00,22.6,22.62,22.58,22.6,157000.0,16.7322,16.747,16.7173,16.7322,157000.0
2013-02-28 10:30:00,22.59,22.6,22.55,22.57,156800.0,16.7247,16.7322,16.6951,16.7099,156800.0
2013-02-28 10:35:00,22.57,22.6,22.54,22.56,133100.0,16.7099,16.7322,16.6877,16.7025,133100.0
2013-02-28 10:40:00,22.56,22.56,22.5,22.53,140600.0,16.7025,16.7025,16.6581,16.6803,140600.0
2013-02-28 10:45:00,22.54,22.55,22.5,22.52,167200.0,16.6877,16.6951,16.6581,16.6729,167200.0
2013-02-28 10:50:00,22.53,22.57,22.52,22.55,86700.0,16.6803,16.7099,16.6729,16.6951,86700.0
2013-02-28 10:55:00,22.55,22.58,22.54,22.56,127900.0,16.6951,16.7173,16.6877,16.7025,127900.0
2013-02-28 11:00:00,22.56,22.64,22.54,22.62,154200.0,16.7025,16.7618,16.6877,16.747,154200.0
2013-02-28 11:05:00,22.62,22.71,22.62,22.71,247900.0,16.747,16.8136,16.747,16.8136,247900.0
2013-02-28 11:10:00,22.7,22.73,22.69,22.72,138400.0,16.8062,16.8284,16.7988,16.821,138400.0
2013-02-28 11:15:00,22.73,22.73,22.69,22.73,159500.0,16.8284,16.8284,16.7988,16.8284,159500.0
2013-02-28 11:20:00,22.73,22.74,22.71,22.73,101700.0,16.8284,16.8358,16.8136,16.8284,101700.0
2013-02-28 11:25:00,22.73,22.76,22.71,22.74,183600.0,16.8284,16.8506,16.8136,16.8358,183600.0
2013-02-28 11:30:00,22.75,22.75,22.72,22.73,117800.0,16.8432,16.8432,16.821,16.8284,117800.0
2013-02-28 11:35:00,22.72,22.73,22.67,22.68,161100.0,16.821,16.8284,16.784,16.7914,161100.0
2013-02-28 11:40:00,22.68,22.73,22.68,22.71,211900.0,16.7914,16.8284,16.7914,16.8136,211900.0
2013-02-28 11:45:00,22.71,22.73,22.7,22.73,87200.0,16.8136,16.8284,16.8062,16.8284,87200.0
2013-02-28 11:50:00,22.73,22.76,22.72,22.73,123600.0,16.8284,16.8506,16.821,16.8284,123600.0
2013-02-28 11:55:00,22.73,22.78,22.72,22.77,151900.0,16.8284,16.8654,16.821,16.858,151900.0
2013-02-28 12:00:00,22.77,22.8,22.75,22.77,130100.0,16.858,16.8802,16.8432,16.858,130100.0
2013-02-28 12:05:00,22.77,22.78,22.76,22.76,62500.0,16.858,16.8654,16.8506,16.8506,62500.0
2013-02-28 12:10:00,22.76,22.77,22.71,22.71,61700.0,16.8506,16.858,16.8136,16.8136,61700.0
2013-02-28 12:15:00,22.72,22.76,22.71,22.76,92600.0,16.821,16.8506,16.8136,16.8506,92600.0
2013-02-28 12:20:00,22.76,22.82,22.74,22.82,316900.0,16.8506,16.895,16.8358,16.895,316900.0
2013-02-28 12:25:00,22.82,22.84,22.79,22.8,119100.0,16.895,16.9098,16.8728,16.8802,119100.0
2013-02-28 12:30:00,22.8,22.84,22.8,22.84,102900.0,16.8802,16.9098,16.8802,16.9098,102900.0
2013-02-28 12:35:00,22.84,22.85,22.82,22.84,67900.0,16.9098,16.9172,16.895,16.9098,67900.0
2013-02-28 12:40:00,22.83,22.88,22.83,22.88,74900.0,16.9024,16.9395,16.9024,16.9395,74900.0
2013-02-28 12:45:00,22.88,22.9,22.87,22.9,150900.0,16.9395,16.9543,16.932,16.9543,150900.0
2013-02-28 12:50:00,22.89,22.91,22.88,22.9,205000.0,16.9469,16.9617,16.9395,16.9543,205000.0
2013-02-28 12:55:00,22.89,22.91,22.88,22.9,187300.0,16.9469,16.9617,16.9395,16.9543,187300.0
2013-02-28 13:00:00,22.9,22.93,22.89,22.92,143700.0,16.9543,16.9765,16.9469,16.9691,143700.0
2013-02-28 13:05:00,22.93,22.94,22.91,22.94,206300.0,16.9765,16.9839,16.9617,16.9839,206300.0
2013-02-28 13:10:00,22.93,22.95,22.93,22.95,98200.0,16.9765,16.9913,16.9765,16.9913,98200.0
2013-02-28 13:15:00,22.95,22.98,22.93,22.96,61700.0,16.9913,17.0135,16.9765,16.9987,61700.0
2013-02-28 13:20:00,22.98,22.98,22.94,22.95,203400.0,17.0135,17.0135,16.9839,16.9913,203400.0
2013-02-28 13:25:00,22.95,22.98,22.94,22.94,163900.0,16.9913,17.0135,16.9839,16.9839,163900.0
2013-02-28 13:30:00,22.94,22.95,22.9,22.91,88100.0,16.9839,16.9913,16.9543,16.9617,88100.0
2013-02-28 13:35:00,22.91,22.95,22.9,22.91,120400.0,16.9617,16.9913,16.9543,16.9617,120400.0
2013-02-28 13:40:00,22.9,22.9,22.87,22.88,40900.0,16.9543,16.9543,16.932,16.9395,40900.0
2013-02-28 13:45:00,22.88,22.9,22.88,22.88,118600.0,16.9395,16.9543,16.9395,16.9395,118600.0
2013-02-28 13:50:00,22.89,22.89,22.84,22.88,160000.0,16.9469,16.9469,16.9098,16.9395,160000.0
2013-02-28 13:55:00,22.88,22.9,22.86,22.88,86900.0,16.9395,16.9543,16.9246,16.9395,86900.0
2013-02-28 14:00:00,22.88,22.91,22.88,22.88,120600.0,16.9395,16.9617,16.9395,16.9395,120600.0
2013-02-28 14:05:00,22.89,22.89,22.87,22.88,110800.0,16.9469,16.9469,16.932,16.9395,110800.0
2013-02-28 14:10:00,22.89,22.93,22.88,22.9,192200.0,16.9469,16.9765,16.9395,16.9543,192200.0
2013-02-28 14:15:00,22.9,22.91,22.88,22.89,90700.0,16.9543,16.9617,16.9395,16.9469,90700.0
2013-02-28 14:20:00,22.89,22.91,22.89,22.9,32100.0,16.9469,16.9617,16.9469,16.9543,32100.0
2013-02-28 14:25:00,22.9,22.91,22.89,22.91,40100.0,16.9543,16.9617,16.9469,16.9617,40100.0
2013-02-28 14:30:00,22.91,22.92,22.85,22.86,165200.0,16.9617,16.9691,16.9172,16.9246,165200.0
2013-02-28 14:35:00,22.85,22.86,22.79,22.79,209400.0,16.9172,16.9246,16.8728,16.8728,209400.0
2013-02-28 14:40:00,22.79,22.79,22.74,22.77,100700.0,16.8728,16.8728,16.8358,16.858,100700.0
2013-02-28 14:45:00,22.76,22.77,22.72,22.73,208900.0,16.8506,16.858,16.821,16.8284,208900.0
2013-02-28 14:50:00,22.73,22.74,22.7,22.73,119200.0,16.8284,16.8358,16.8062,16.8284,119200.0
2013-02-28 14:55:00,22.73,22.74,22.67,22.67,188700.0,16.8284,16.8358,16.784,16.784,188700.0
2013-02-28 15:00:00,22.67,22.69,22.65,22.69,131000.0,16.784,16.7988,16.7692,16.7988,131000.0
2013-02-28 15:05:00,22.68,22.69,22.64,22.69,130300.0,16.7914,16.7988,16.7618,16.7988,130300.0
2013-02-28 15:10:00,22.69,22.71,22.6,22.63,265000.0,16.7988,16.8136,16.7322,16.7544,265000.0
2013-02-28 15:15:00,22.62,22.65,22.62,22.64,191600.0,16.747,16.7692,16.747,16.7618,191600.0
2013-02-28 15:20:00,22.64,22.67,22.64,22.67,148700.0,16.7618,16.784,16.7618,16.784,148700.0
2013-02-28 15:25:00,22.67,22.69,22.64,22.68,148600.0,16.784,16.7988,16.7618,16.7914,148600.0
2013-02-28 15:30:00,22.67,22.7,22.65,22.66,210000.0,16.784,16.8062,16.7692,16.7766,210000.0
2013-02-28 15:35:00,22.66,22.69,22.65,22.68,161400.0,16.7766,16.7988,16.7692,16.7914,161400.0
2013-02-28 15:40:00,22.68,22.68,22.64,22.68,210100.0,16.7914,16.7914,16.7618,16.7914,210100.0
2013-02-28 15:45:00,22.68,22.7,22.64,22.67,264900.0,16.7914,16.8062,16.7618,16.784,264900.0
2013-02-28 15:50:00,22.67,22.67,22.6,22.6,309200.0,16.784,16.784,16.7322,16.7322,309200.0
2013-02-28 15:55:00,22.6,22.62,22.54,22.55,716300.0,16.7322,16.747,16.6877,16.6951,716300.0
2013-03-01 09:30:00,22.39,22.39,22.13,22.16,426300.0,16.5767,16.5767,16.3842,16.4064,426300.0
2013-03-01 09:35:00,22.17,22.21,21.86,21.93,1035300.0,16.4138,16.4434,16.1843,16.2361,1035300.0
2013-03-01 09:40:00,21.93,21.97,21.84,21.89,765500.0,16.2361,16.2657,16.1695,16.2065,765500.0
2013-03-01 09:45:00,21.89,21.97,21.85,21.97,688100.0,16.2065,16.2657,16.1769,16.2657,688100.0
2013-03-01 09:50:00,21.98,22.09,21.97,22.08,364600.0,16.2731,16.3546,16.2657,16.3472,364600.0
2013-03-01 09:55:00,22.08,22.13,22.05,22.06,339600.0,16.3472,16.3842,16.325,16.3324,339600.0
2013-03-01 10:00:00,22.06,22.16,21.98,22.01,621500.0,16.3324,16.4064,16.2731,16.2953,621500.0
2013-03-01 10:05:00,22.02,22.14,22.01,22.12,270900.0,16.3027,16.3916,16.2953,16.3768,270900.0
2013-03-01 10:10:00,22.12,22.15,22.11,22.13,226600.0,16.3768,16.399,16.3694,16.3842,226600.0
2013-03-01 10:15:00,22.12,22.18,22.08,22.17,427000.0,16.3768,16.4212,16.3472,16.4138,427000.0
2013-03-01 10:20:00,22.17,22.31,22.15,22.3,508900.0,16.4138,16.5174,16.399,16.51,508900.0
2013-03-01 10:25:00,22.3,22.46,22.29,22.46,552700.0,16.51,16.6285,16.5026,16.6285,552700.0
2013-03-01 10:30:00,22.46,22.65,22.45,22.57,789500.0,16.6285,16.7692,16.6211,16.7099,789500.0
2013-03-01 10:35:00,22.58,22.67,22.53,22.6,465100.0,16.7173,16.784,16.6803,16.7322,465100.0
2013-03-01 10:40:00,22.6,22.7,22.59,22.68,375400.0,16.7322,16.8062,16.7247,16.7914,375400.0
2013-03-01 10:45:00,22.68,22.7,22.6,22.61,269400.0,16.7914,16.8062,16.7322,16.7396,269400.0
2013-03-01 10:50:00,22.61,22.72,22.58,22.7,250800.0,16.7396,16.821,16.7173,16.8062,250800.0
2013-03-01 10:55:00,22.7,22.71,22.64,22.71,217300.0,16.8062,16.8136,16.7618,16.8136,217300.0
2013-03-01 11:00:00,22.71,22.76,22.66,22.66,237700.0,16.8136,16.8506,16.7766,16.7766,237700.0
2013-03-01 11:05:00,22.67,22.75,22.67,22.69,156500.0,16.784,16.8432,16.784,16.7988,156500.0
2013-03-01 11:10:00,22.69,22.71,22.65,22.69,224700.0,16.7988,16.8136,16.7692,16.7988,224700.0
2013-03-01 11:15:00,22.69,22.69,22.62,22.68,384200.0,16.7988,16.7988,16.747,16.7914,384200.0
2013-03-01 11:20:00,22.69,22.75,22.66,22.73,190400.0,16.7988,16.8432,16.7766,16.8284,190400.0
2013-03-01 11:25:00,22.74,22.75,22.64,22.67,205700.0,16.8358,16.8432,16.7618,16.784,205700.0
2013-03-01 11:30:00,22.66,22.69,22.62,22.65,164400.0,16.7766,16.7988,16.747,16.7692,164400.0
2013-03-01 11:35:00,22.65,22.66,22.6,22.61,243400.0,16.7692,16.7766,16.7322,16.7396,243400.0
2013-03-01 11:40:00,22.61,22.61,22.48,22.49,352200.0,16.7396,16.7396,16.6433,16.6507,352200.0
2013-03-01 11:45:00,22.49,22.54,22.48,22.53,297700.0,16.6507,16.6877,16.6433,16.6803,297700.0
2013-03-01 11:50:00,22.53,22.55,22.46,22.48,224500.0,16.6803,16.6951,16.6285,16.6433,224500.0
2013-03-01 11:55:00,22.48,22.55,22.48,22.53,111400.0,16.6433,16.6951,16.6433,16.6803,111400.0
2013-03-01 12:00:00,22.54,22.62,22.54,22.61,200800.0,16.6877,16.747,16.6877,16.7396,200800.0
2013-03-01 12:05:00,22.61,22.65,22.61,22.65,124700.0,16.7396,16.7692,16.7396,16.7692,124700.0
2013-03-01 12:10:00,22.65,22.67,22.59,22.59,96000.0,16.7692,16.784,16.7247,16.7247,96000.0
2013-03-01 12:15:00,22.59,22.71,22.58,22.69,222600.0,16.7247,16.8136,16.7173,16.7988,222600.0
2013-03-01 12:20:00,22.69,22.7,22.62,22.63,133400.0,16.7988,16.8062,16.747,16.7544,133400.0
2013-03-01 12:25:00,22.63,22.64,22.56,22.56,120300.0,16.7544,16.7618,16.7025,16.7025,120300.0
2013-03-01 12:30:00,22.57,22.64,22.56,22.56,131900.0,16.7099,16.7618,16.7025,16.7025,131900.0
2013-03-01 12:35:00,22.56,22.61,22.54,22.6,112000.0,16.7025,16.7396,16.6877,16.7322,112000.0
2013-03-01 12:40:00,22.6,22.6,22.56,22.56,80000.0,16.7322,16.7322,16.7025,16.7025,80000.0
2013-03-01 12:45:00,22.56,22.56,22.52,22.53,91100.0,16.7025,16.7025,16.6729,16.6803,91100.0
2013-03-01 12:50:00,22.52,22.56,22.51,22.51,193000.0,16.6729,16.7025,16.6655,16.6655,193000.0
2013-03-01 12:55:00,22.51,22.57,22.5,22.51,211300.0,16.6655,16.7099,16.6581,16.6655,211300.0
2013-03-01 13:00:00,22.51,22.57,22.51,22.55,221000.0,16.6655,16.7099,16.6655,16.6951,221000.0
2013-03-01 13:05:00,22.56,22.57,22.5,22.52,124600.0,16.7025,16.7099,16.6581,16.6729,124600.0
2013-03-01 13:10:00,22.51,22.56,22.51,22.55,85800.0,16.6655,16.7025,16.6655,16.6951,85800.0
2013-03-01 13:15:00,22.54,22.58,22.52,22.53,111700.0,16.6877,16.7173,16.6729,16.6803,111700.0
2013-03-01 13:20:00,22.53,22.59,22.5,22.58,138400.0,16.6803,16.7247,16.6581,16.7173,138400.0
2013-03-01 13:25:00,22.58,22.58,22.54,22.56,57100.0,16.7173,16.7173,16.6877,16.7025,57100.0
2013-03-01 13:30:00,22.56,22.58,22.46,22.48,219500.0,16.7025,16.7173,16.6285,16.6433,219500.0
2013-03-01 13:35:00,22.47,22.5,22.45,22.5,101100.0,16.6359,16.6581,16.6211,16.6581,101100.0
2013-03-01 13:40:00,22.5,22.52,22.46,22.48,98200.0,16.6581,16.6729,16.6285,16.6433,98200.0
2013-03-01 13:45:00,22.48,22.48,22.41,22.42,174900.0,16.6433,16.6433,16.5915,16.5989,174900.0
2013-03-01 13:50:00,22.42,22.47,22.4,22.46,135100.0,16.5989,16.6359,16.5841,16.6285,135100.0
2013-03-01 13:55:00,22.46,22.49,22.44,22.48,113200.0,16.6285,16.6507,16.6137,16.6433,113200.0
2013-03-01 14:00:00,22.48,22.49,22.45,22.47,125000.0,16.6433,16.6507,16.6211,16.6359,125000.0
2013-03-01 14:05:00,22.47,22.49,22.45,22.45,116700.0,16.6359,16.6507,16.6211,16.6211,116700.0
2013-03-01 14:10:00,22.45,22.5,22.43,22.47,163700.0,16.6211,16.6581,16.6063,16.6359,163700.0
2013-03-01 14:15:00,22.46,22.47,22.44,22.46,121200.0,16.6285,16.6359,16.6137,16.6285,121200.0
2013-03-01 14:20:00,22.46,22.5,22.39,22.4,132100.0,16.6285,16.6581,16.5767,16.5841,132100.0
2013-03-01 14:25:00,22.39,22.42,22.38,22.41,148900.0,16.5767,16.5989,16.5693,16.5915,148900.0
2013-03-01 14:30:00,22.41,22.46,22.41,22.45,170700.0,16.5915,16.6285,16.5915,16.6211,170700.0
2013-03-01 14:35:00,22.45,22.46,22.37,22.38,213400.0,16.6211,16.6285,16.5619,16.5693,213400.0
2013-03-01 14:40:00,22.38,22.41,22.36,22.37,240500.0,16.5693,16.5915,16.5545,16.5619,240500.0
2013-03-01 14:45:00,22.38,22.39,22.31,22.32,342100.0,16.5693,16.5767,16.5174,16.5249,342100.0
2013-03-01 14:50:00,22.32,22.38,22.31,22.37,239200.0,16.5249,16.5693,16.5174,16.5619,239200.0
2013-03-01 14:55:00,22.38,22.42,22.33,22.42,223700.0,16.5693,16.5989,16.5323,16.5989,223700.0
2013-03-01 15:00:00,22.42,22.43,22.38,22.4,369600.0,16.5989,16.6063,16.5693,16.5841,369600.0
2013-03-01 15:05:00,22.4,22.48,22.39,22.46,305500.0,16.5841,16.6433,16.5767,16.6285,305500.0
2013-03-01 15:10:00,22.46,22.46,22.41,22.44,192100.0,16.6285,16.6285,16.5915,16.6137,192100.0
2013-03-01 15:15:00,22.44,22.45,22.4,22.41,204200.0,16.6137,16.6211,16.5841,16.5915,204200.0
2013-03-01 15:20:00,22.41,22.43,22.37,22.37,178000.0,16.5915,16.6063,16.5619,16.5619,178000.0
2013-03-01 15:25:00,22.38,22.41,22.37,22.38,126000.0,16.5693,16.5915,16.5619,16.5693,126000.0
2013-03-01 15:30:00,22.38,22.42,22.37,22.38,189900.0,16.5693,16.5989,16.5619,16.5693,189900.0
2013-03-01 15:35:00,22.38,22.42,22.37,22.38,262900.0,16.5693,16.5989,16.5619,16.5693,262900.0
2013-03-01 15:40:00,22.38,22.39,22.34,22.36,216400.0,16.5693,16.5767,16.5397,16.5545,216400.0
2013-03-01 15:45:00,22.36,22.41,22.36,22.41,325000.0,16.5545,16.5915,16.5545,16.5915,325000.0
2013-03-01 15:50:00,22.41,22.42,22.35,22.36,442700.0,16.5915,16.5989,16.5471,16.5545,442700.0
2013-03-01 15:55:00,22.37,22.43,22.36,22.42,695800.0,16.5619,16.6063,16.5545,16.5989,695800.0
2013-03-04 09:30:00,22.36,22.41,22.24,22.36,177900.0,16.5545,16.5915,16.4656,16.5545,177900.0
2013-03-04 09:35:00,22.35,22.38,22.26,22.29,174200.0,16.5471,16.5693,16.4804,16.5026,174200.0
2013-03-04 09:40:00,22.3,22.45,22.3,22.35,200200.0,16.51,16.6211,16.51,16.5471,200200.0
2013-03-04 09:45:00,22.35,22.44,22.31,22.4,233900.0,16.5471,16.6137,16.5174,16.5841,233900.0
2013-03-04 09:50:00,22.39,22.4,22.33,22.35,188000.0,16.5767,16.5841,16.5323,16.5471,188000.0
2013-03-04 09:55:00,22.35,22.35,22.24,22.25,225600.0,16.5471,16.5471,16.4656,16.473,225600.0
2013-03-04 10:00:00,22.26,22.34,22.26,22.29,140900.0,16.4804,16.5397,16.4804,16.5026,140900.0
2013-03-04 10:05:00,22.29,22.35,22.28,22.34,298500.0,16.5026,16.5471,16.4952,16.5397,298500.0
2013-03-04 10:10:00,22.34,22.35,22.27,22.28,326900.0,16.5397,16.5471,16.4878,16.4952,326900.0
2013-03-04 10:15:00,22.27,22.31,22.25,22.27,160900.0,16.4878,16.5174,16.473,16.4878,160900.0
2013-03-04 10:20:00,22.28,22.3,22.2,22.21,243300.0,16.4952,16.51,16.436,16.4434,243300.0
2013-03-04 10:25:00,22.21,22.25,22.18,22.18,193000.0,16.4434,16.473,16.4212,16.4212,193000.0
2013-03-04 10:30:00,22.18,22.25,22.17,22.23,164100.0,16.4212,16.473,16.4138,16.4582,164100.0
2013-03-04 10:35:00,22.22,22.23,22.16,22.21,189000.0,16.4508,16.4582,16.4064,16.4434,189000.0
2013-03-04 10:40:00,22.22,22.28,22.21,22.23,207900.0,16.4508,16.4952,16.4434,16.4582,207900.0
2013-03-04 10:45:00,22.24,22.25,22.19,22.21,499000.0,16.4656,16.473,16.4286,16.4434,499000.0
2013-03-04 10:50:00,22.21,22.22,22.12,22.16,379000.0,16.4434,16.4508,16.3768,16.4064,379000.0
2013-03-04 10:55:00,22.16,22.2,22.12,22.2,121200.0,16.4064,16.436,16.3768,16.436,121200.0
2013-03-04 11:00:00,22.2,22.21,22.14,22.2,159600.0,16.436,16.4434,16.3916,16.436,159600.0
2013-03-04 11:05:00,22.21,22.21,22.13,22.15,206500.0,16.4434,16.4434,16.3842,16.399,206500.0
2013-03-04 11:10:00,22.14,22.17,22.13,22.14,168700.0,16.3916,16.4138,16.3842,16.3916,168700.0
2013-03-04 11:15:00,22.14,22.22,22.13,22.21,173700.0,16.3916,16.4508,16.3842,16.4434,173700.0
2013-03-04 11:20:00,22.21,22.25,22.21,22.24,245900.0,16.4434,16.473,16.4434,16.4656,245900.0
2013-03-04 11:25:00,22.24,22.27,22.23,22.24,148000.0,16.4656,16.4878,16.4582,16.4656,148000.0
2013-03-04 11:30:00,22.23,22.28,22.23,22.26,105800.0,16.4582,16.4952,16.4582,16.4804,105800.0
2013-03-04 11:35:00,22.26,22.32,22.25,22.31,243000.0,16.4804,16.5249,16.473,16.5174,243000.0
2013-03-04 11:40:00,22.3,22.35,22.3,22.33,131900.0,16.51,16.5471,16.51,16.5323,131900.0
2013-03-04 11:45:00,22.33,22.39,22.32,22.35,213700.0,16.5323,16.5767,16.5249,16.5471,213700.0
2013-03-04 11:50:00,22.35,22.38,22.34,22.35,165500.0,16.5471,16.5693,16.5397,16.5471,165500.0
2013-03-04 11:55:00,22.35,22.4,22.35,22.38,169500.0,16.5471,16.5841,16.5471,16.5693,169500.0
2013-03-04 12:00:00,22.38,22.42,22.38,22.39,100300.0,16.5693,16.5989,16.5693,16.5767,100300.0
2013-03-04 12:05:00,22.39,22.39,22.31,22.31,152100.0,16.5767,16.5767,16.5174,16.5174,152100.0
2013-03-04 12:10:00,22.32,22.37,22.32,22.37,66600.0,16.5249,16.5619,16.5249,16.5619,66600.0
2013-03-04 12:15:00,22.37,22.37,22.32,22.34,169800.0,16.5619,16.5619,16.5249,16.5397,169800.0
2013-03-04 12:20:00,22.33,22.33,22.27,22.27,80400.0,16.5323,16.5323,16.4878,16.4878,80400.0
2013-03-04 12:25:00,22.27,22.34,22.25,22.28,137100.0,16.4878,16.5397,16.473,16.4952,137100.0
2013-03-04 12:30:00,22.29,22.31,22.26,22.28,155200.0,16.5026,16.5174,16.4804,16.4952,155200.0
2013-03-04 12:35:00,22.28,22.34,22.27,22.34,84200.0,16.4952,16.5397,16.4878,16.5397,84200.0
2013-03-04 12:40:00,22.34,22.36,22.32,22.35,106900.0,16.5397,16.5545,16.5249,16.5471,106900.0
2013-03-04 12:45:00,22.35,22.36,22.32,22.33,59600.0,16.5471,16.5545,16.5249,16.5323,59600.0
2013-03-04 12:50:00,22.33,22.33,22.28,22.29,112700.0,16.5323,16.5323,16.4952,16.5026,112700.0
2013-03-04 12:55:00,22.29,22.32,22.28,22.31,73000.0,16.5026,16.5249,16.4952,16.5174,73000.0
2013-03-04 13:00:00,22.3,22.31,22.25,22.27,76700.0,16.51,16.5174,16.473,16.4878,76700.0
2013-03-04 13:05:00,22.27,22.27,22.21,22.23,117900.0,16.4878,16.4878,16.4434,16.4582,117900.0
2013-03-04 13:10:00,22.23,22.28,22.23,22.28,72600.0,16.4582,16.4952,16.4582,16.4952,72600.0
2013-03-04 13:15:00,22.28,22.31,22.28,22.29,43900.0,16.4952,16.5174,16.4952,16.5026,43900.0
2013-03-04 13:20:00,22.3,22.36,22.29,22.32,162700.0,16.51,16.5545,16.5026,16.5249,162700.0
2013-03-04 13:25:00,22.33,22.33,22.3,22.32,86100.0,16.5323,16.5323,16.51,16.5249,86100.0
2013-03-04 13:30:00,22.32,22.32,22.27,22.3,117400.0,16.5249,16.5249,16.4878,16.51,117400.0
2013-03-04 13:35:00,22.3,22.3,22.28,22.29,56500.0,16.51,16.51,16.4952,16.5026,56500.0
2013-03-04 13:40:00,22.29,22.3,22.26,22.27,73900.0,16.5026,16.51,16.4804,16.4878,73900.0
2013-03-04 13:45:00,22.27,22.32,22.27,22.29,87300.0,16.4878,16.5249,16.4878,16.5026,87300.0
2013-03-04 13:50:00,22.29,22.36,22.29,22.32,89100.0,16.5026,16.5545,16.5026,16.5249,89100.0
2013-03-04 13:55:00,22.32,22.36,22.29,22.36,115200.0,16.5249,16.5545,16.5026,16.5545,115200.0
2013-03-04 14:00:00,22.36,22.36,22.32,22.32,55100.0,16.5545,16.5545,16.5249,16.5249,55100.0
2013-03-04 14:05:00,22.32,22.37,22.31,22.35,128200.0,16.5249,16.5619,16.5174,16.5471,128200.0
2013-03-04 14:10:00,22.35,22.39,22.3,22.38,181500.0,16.5471,16.5767,16.51,16.5693,181500.0
2013-03-04 14:15:00,22.38,22.45,22.38,22.44,189800.0,16.5693,16.6211,16.5693,16.6137,189800.0
2013-03-04 14:20:00,22.44,22.49,22.43,22.49,108900.0,16.6137,16.6507,16.6063,16.6507,108900.0
2013-03-04 14:25:00,22.49,22.67,22.49,22.66,420500.0,16.6507,16.784,16.6507,16.7766,420500.0
2013-03-04 14:30:00,22.66,22.66,22.56,22.62,293400.0,16.7766,16.7766,16.7025,16.747,293400.0
2013-03-04 14:35:00,22.62,22.64,22.59,22.63,216900.0,16.747,16.7618,16.7247,16.7544,216900.0
2013-03-04 14:40:00,22.63,22.63,22.58,22.62,137600.0,16.7544,16.7544,16.7173,16.747,137600.0
2013-03-04 14:45:00,22.61,22.62,22.59,22.61,180700.0,16.7396,16.747,16.7247,16.7396,180700.0
2013-03-04 14:50:00,22.61,22.64,22.59,22.63,125900.0,16.7396,16.7618,16.7247,16.7544,125900.0
2013-03-04 14:55:00,22.62,22.65,22.6,22.61,139500.0,16.747,16.7692,16.7322,16.7396,139500.0
2013-03-04 15:00:00,22.61,22.64,22.6,22.61,126000.0,16.7396,16.7618,16.7322,16.7396,126000.0
2013-03-04 15:05:00,22.61,22.65,22.6,22.61,169400.0,16.7396,16.7692,16.7322,16.7396,169400.0
2013-03-04 15:10:00,22.61,22.61,22.57,22.57,102400.0,16.7396,16.7396,16.7099,16.7099,102400.0
2013-03-04 15:15:00,22.57,22.59,22.55,22.56,151200.0,16.7099,16.7247,16.6951,16.7025,151200.0
2013-03-04 15:20:00,22.56,22.58,22.54,22.56,132300.0,16.7025,16.7173,16.6877,16.7025,132300.0
2013-03-04 15:25:00,22.57,22.6,22.55,22.59,147500.0,16.7099,16.7322,16.6951,16.7247,147500.0
2013-03-04 15:30:00,22.59,22.62,22.57,22.61,146400.0,16.7247,16.747,16.7099,16.7396,146400.0
2013-03-04 15:35:00,22.61,22.61,22.55,22.55,189700.0,16.7396,16.7396,16.6951,16.6951,189700.0
2013-03-04 15:40:00,22.55,22.56,22.5,22.53,223400.0,16.6951,16.7025,16.6581,16.6803,223400.0
2013-03-04 15:45:00,22.53,22.55,22.5,22.54,380500.0,16.6803,16.6951,16.6581,16.6877,380500.0
2013-03-04 15:50:00,22.53,22.56,22.5,22.54,355300.0,16.6803,16.7025,16.6581,16.6877,355300.0
2013-03-04 15:55:00,22.54,22.6,22.52,22.59,503600.0,16.6877,16.7322,16.6729,16.7247,503600.0
2013-03-05 09:30:00,22.8,22.89,22.71,22.8,537000.0,16.8802,16.9469,16.8136,16.8802,537000.0
2013-03-05 09:35:00,22.79,22.89,22.79,22.81,675100.0,16.8728,16.9469,16.8728,16.8876,675100.0
2013-03-05 09:40:00,22.82,22.9,22.76,22.78,352600.0,16.895,16.9543,16.8506,16.8654,352600.0
2013-03-05 09:45:00,22.78,22.86,22.77,22.84,189400.0,16.8654,16.9246,16.858,16.9098,189400.0
2013-03-05 09:50:00,22.84,22.85,22.82,22.82,113500.0,16.9098,16.9172,16.895,16.895,113500.0
2013-03-05 09:55:00,22.83,22.83,22.71,22.74,393600.0,16.9024,16.9024,16.8136,16.8358,393600.0
2013-03-05 10:00:00,22.74,22.85,22.73,22.78,346200.0,16.8358,16.9172,16.8284,16.8654,346200.0
2013-03-05 10:05:00,22.78,22.83,22.75,22.82,301800.0,16.8654,16.9024,16.8432,16.895,301800.0
2013-03-05 10:10:00,22.81,22.85,22.79,22.84,274600.0,16.8876,16.9172,16.8728,16.9098,274600.0
2013-03-05 10:15:00,22.85,22.89,22.83,22.86,312000.0,16.9172,16.9469,16.9024,16.9246,312000.0
2013-03-05 10:20:00,22.87,22.87,22.82,22.84,258600.0,16.932,16.932,16.895,16.9098,258600.0
2013-03-05 10:25:00,22.85,22.89,22.83,22.88,177800.0,16.9172,16.9469,16.9024,16.9395,177800.0
2013-03-05 10:30:00,22.88,22.92,22.87,22.9,213300.0,16.9395,16.9691,16.932,16.9543,213300.0
2013-03-05 10:35:00,22.92,22.93,22.85,22.86,117500.0,16.9691,16.9765,16.9172,16.9246,117500.0
2013-03-05 10:40:00,22.85,22.92,22.85,22.91,198500.0,16.9172,16.9691,16.9172,16.9617,198500.0
2013-03-05 10:45:00,22.91,22.95,22.9,22.94,211800.0,16.9617,16.9913,16.9543,16.9839,211800.0
2013-03-05 10:50:00,22.94,22.94,22.89,22.9,86400.0,16.9839,16.9839,16.9469,16.9543,86400.0
2013-03-05 10:55:00,22.9,22.92,22.89,22.9,115500.0,16.9543,16.9691,16.9469,16.9543,115500.0
2013-03-05 11:00:00,22.9,22.92,22.85,22.86,146300.0,16.9543,16.9691,16.9172,16.9246,146300.0
2013-03-05 11:05:00,22.86,22.93,22.83,22.93,164400.0,16.9246,16.9765,16.9024,16.9765,164400.0
2013-03-05 11:10:00,22.93,22.96,22.92,22.94,274100.0,16.9765,16.9987,16.9691,16.9839,274100.0
2013-03-05 11:15:00,22.94,22.96,22.93,22.95,158400.0,16.9839,16.9987,16.9765,16.9913,158400.0
2013-03-05 11:20:00,22.94,22.95,22.91,22.94,153700.0,16.9839,16.9913,16.9617,16.9839,153700.0
2013-03-05 11:25:00,22.95,22.95,22.91,22.93,106400.0,16.9913,16.9913,16.9617,16.9765,106400.0
2013-03-05 11:30:00,22.93,22.94,22.92,22.93,90300.0,16.9765,16.9839,16.9691,16.9765,90300.0
2013-03-05 11:35:00,22.92,22.93,22.88,22.91,97600.0,16.9691,16.9765,16.9395,16.9617,97600.0
2013-03-05 11:40:00,22.91,22.94,22.89,22.91,95700.0,16.9617,16.9839,16.9469,16.9617,95700.0
2013-03-05 11:45:00,22.92,22.94,22.91,22.93,151500.0,16.9691,16.9839,16.9617,16.9765,151500.0
2013-03-05 11:50:00,22.93,22.94,22.9,22.91,63700.0,16.9765,16.9839,16.9543,16.9617,63700.0
2013-03-05 11:55:00,22.91,22.93,22.9,22.9,77500.0,16.9617,16.9765,16.9543,16.9543,77500.0
2013-03-05 12:00:00,22.91,22.92,22.89,22.92,141800.0,16.9617,16.9691,16.9469,16.9691,141800.0
2013-03-05 12:05:00,22.92,22.94,22.91,22.93,125900.0,16.9691,16.9839,16.9617,16.9765,125900.0
2013-03-05 12:10:00,22.93,22.94,22.91,22.91,64100.0,16.9765,16.9839,16.9617,16.9617,64100.0
2013-03-05 12:15:00,22.91,22.91,22.84,22.85,65900.0,16.9617,16.9617,16.9098,16.9172,65900.0
2013-03-05 12:20:00,22.84,22.86,22.83,22.83,75200.0,16.9098,16.9246,16.9024,16.9024,75200.0
2013-03-05 12:25:00,22.84,22.85,22.84,22.84,91600.0,16.9098,16.9172,16.9098,16.9098,91600.0
2013-03-05 12:30:00,22.85,22.88,22.84,22.88,143400.0,16.9172,16.9395,16.9098,16.9395,143400.0
2013-03-05 12:35:00,22.88,22.92,22.87,22.91,126000.0,16.9395,16.9691,16.932,16.9617,126000.0
2013-03-05 12:40:00,22.91,22.94,22.9,22.91,77900.0,16.9617,16.9839,16.9543,16.9617,77900.0
2013-03-05 12:45:00,22.9,22.93,22.9,22.92,51700.0,16.9543,16.9765,16.9543,16.9691,51700.0
2013-03-05 12:50:00,22.92,22.94,22.91,22.91,126700.0,16.9691,16.9839,16.9617,16.9617,126700.0
2013-03-05 12:55:00,22.91,22.94,22.9,22.92,100300.0,16.9617,16.9839,16.9543,16.9691,100300.0
2013-03-05 13:00:00,22.91,22.93,22.9,22.92,78100.0,16.9617,16.9765,16.9543,16.9691,78100.0
2013-03-05 13:05:00,22.92,22.92,22.9,22.9,35500.0,16.9691,16.9691,16.9543,16.9543,35500.0
2013-03-05 13:10:00,22.91,22.93,22.89,22.9,135700.0,16.9617,16.9765,16.9469,16.9543,135700.0
2013-03-05 13:15:00,22.9,22.93,22.89,22.92,131700.0,16.9543,16.9765,16.9469,16.9691,131700.0
2013-03-05 13:20:00,22.91,22.94,22.89,22.91,205100.0,16.9617,16.9839,16.9469,16.9617,205100.0
2013-03-05 13:25:00,22.91,22.93,22.88,22.93,177400.0,16.9617,16.9765,16.9395,16.9765,177400.0
2013-03-05 13:30:00,22.92,22.98,22.92,22.98,349300.0,16.9691,17.0135,16.9691,17.0135,349300.0
2013-03-05 13:35:00,22.98,23.0,22.96,22.99,179200.0,17.0135,17.0283,16.9987,17.0209,179200.0
2013-03-05 13:40:00,23.0,23.0,22.94,22.95,130300.0,17.0283,17.0283,16.9839,16.9913,130300.0
2013-03-05 13:45:00,22.95,22.97,22.92,22.94,157700.0,16.9913,17.0061,16.9691,16.9839,157700.0
2013-03-05 13:50:00,22.93,22.93,22.87,22.9,106600.0,16.9765,16.9765,16.932,16.9543,106600.0
2013-03-05 13:55:00,22.9,22.91,22.88,22.9,55600.0,16.9543,16.9617,16.9395,16.9543,55600.0
2013-03-05 14:00:00,22.91,22.92,22.88,22.88,95200.0,16.9617,16.9691,16.9395,16.9395,95200.0
2013-03-05 14:05:00,22.89,22.89,22.87,22.88,67600.0,16.9469,16.9469,16.932,16.9395,67600.0
2013-03-05 14:10:00,22.88,22.9,22.87,22.89,52100.0,16.9395,16.9543,16.932,16.9469,52100.0
2013-03-05 14:15:00,22.88,22.89,22.87,22.88,37800.0,16.9395,16.9469,16.932,16.9395,37800.0
2013-03-05 14:20:00,22.87,22.88,22.87,22.87,35200.0,16.932,16.9395,16.932,16.932,35200.0
2013-03-05 14:25:00,22.88,22.88,22.8,22.8,208200.0,16.9395,16.9395,16.8802,16.8802,208200.0
2013-03-05 14:30:00,22.8,22.82,22.76,22.77,154300.0,16.8802,16.895,16.8506,16.858,154300.0
2013-03-05 14:35:00,22.77,22.83,22.77,22.83,149900.0,16.858,16.9024,16.858,16.9024,149900.0
2013-03-05 14:40:00,22.82,22.84,22.8,22.83,139100.0,16.895,16.9098,16.8802,16.9024,139100.0
2013-03-05 14:45:00,22.83,22.85,22.81,22.82,121800.0,16.9024,16.9172,16.8876,16.895,121800.0
2013-03-05 14:50:00,22.81,22.81,22.77,22.77,130200.0,16.8876,16.8876,16.858,16.858,130200.0
2013-03-05 14:55:00,22.77,22.81,22.77,22.78,125000.0,16.858,16.8876,16.858,16.8654,125000.0
2013-03-05 15:00:00,22.78,22.79,22.72,22.73,313500.0,16.8654,16.8728,16.821,16.8284,313500.0
2013-03-05 15:05:00,22.74,22.76,22.69,22.76,267700.0,16.8358,16.8506,16.7988,16.8506,267700.0
2013-03-05 15:10:00,22.76,22.77,22.73,22.74,158600.0,16.8506,16.858,16.8284,16.8358,158600.0
2013-03-05 15:15:00,22.75,22.75,22.72,22.75,123700.0,16.8432,16.8432,16.821,16.8432,123700.0
2013-03-05 15:20:00,22.74,22.74,22.68,22.71,147000.0,16.8358,16.8358,16.7914,16.8136,147000.0
2013-03-05 15:25:00,22.71,22.73,22.68,22.68,166000.0,16.8136,16.8284,16.7914,16.7914,166000.0
2013-03-05 15:30:00,22.69,22.73,22.69,22.71,193200.0,16.7988,16.8284,16.7988,16.8136,193200.0
2013-03-05 15:35:00,22.7,22.73,22.69,22.71,152500.0,16.8062,16.8284,16.7988,16.8136,152500.0
2013-03-05 15:40:00,22.71,22.78,22.71,22.78,264300.0,16.8136,16.8654,16.8136,16.8654,264300.0
2013-03-05 15:45:00,22.78,22.78,22.75,22.76,355300.0,16.8654,16.8654,16.8432,16.8506,355300.0
2013-03-05 15:50:00,22.76,22.76,22.71,22.73,486000.0,16.8506,16.8506,16.8136,16.8284,486000.0
2013-03-05 15:55:00,22.73,22.74,22.69,22.73,489800.0,16.8284,16.8358,16.7988,16.8284,489800.0
2013-03-06 09:30:00,22.99,22.99,22.81,22.86,431300.0,17.0209,17.0209,16.8876,16.9246,431300.0
2013-03-06 09:35:00,22.86,22.92,22.78,22.82,429300.0,16.9246,16.9691,16.8654,16.895,429300.0
2013-03-06 09:40:00,22.83,22.87,22.74,22.74,318700.0,16.9024,16.932,16.8358,16.8358,318700.0
2013-03-06 09:45:00,22.75,22.75,22.7,22.75,477800.0,16.8432,16.8432,16.8062,16.8432,477800.0
2013-03-06 09:50:00,22.75,22.76,22.7,22.7,344700.0,16.8432,16.8506,16.8062,16.8062,344700.0
2013-03-06 09:55:00,22.71,22.74,22.68,22.71,417800.0,16.8136,16.8358,16.7914,16.8136,417800.0
2013-03-06 10:00:00,22.71,22.71,22.61,22.62,460500.0,16.8136,16.8136,16.7396,16.747,460500.0
2013-03-06 10:05:00,22.62,22.64,22.58,22.6,352500.0,16.747,16.7618,16.7173,16.7322,352500.0
2013-03-06 10:10:00,22.6,22.65,22.59,22.64,164800.0,16.7322,16.7692,16.7247,16.7618,164800.0
2013-03-06 10:15:00,22.65,22.68,22.6,22.62,316100.0,16.7692,16.7914,16.7322,16.747,316100.0
2013-03-06 10:20:00,22.61,22.66,22.6,22.64,279000.0,16.7396,16.7766,16.7322,16.7618,279000.0
2013-03-06 10:25:00,22.65,22.68,22.61,22.62,223300.0,16.7692,16.7914,16.7396,16.747,223300.0
2013-03-06 10:30:00,22.61,22.62,22.52,22.55,304100.0,16.7396,16.747,16.6729,16.6951,304100.0
2013-03-06 10:35:00,22.55,22.57,22.52,22.56,137200.0,16.6951,16.7099,16.6729,16.7025,137200.0
2013-03-06 10:40:00,22.56,22.57,22.53,22.55,171900.0,16.7025,16.7099,16.6803,16.6951,171900.0
2013-03-06 10:45:00,22.56,22.57,22.53,22.55,128300.0,16.7025,16.7099,16.6803,16.6951,128300.0
2013-03-06 10:50:00,22.56,22.6,22.55,22.57,98200.0,16.7025,16.7322,16.6951,16.7099,98200.0
2013-03-06 10:55:00,22.57,22.57,22.48,22.48,372600.0,16.7099,16.7099,16.6433,16.6433,372600.0
2013-03-06 11:00:00,22.48,22.51,22.44,22.45,353600.0,16.6433,16.6655,16.6137,16.6211,353600.0
2013-03-06 11:05:00,22.45,22.48,22.41,22.46,241200.0,16.6211,16.6433,16.5915,16.6285,241200.0
2013-03-06 11:10:00,22.46,22.51,22.45,22.49,138900.0,16.6285,16.6655,16.6211,16.6507,138900.0
2013-03-06 11:15:00,22.5,22.51,22.48,22.49,159100.0,16.6581,16.6655,16.6433,16.6507,159100.0
2013-03-06 11:20:00,22.5,22.51,22.48,22.48,152800.0,16.6581,16.6655,16.6433,16.6433,152800.0
2013-03-06 11:25:00,22.48,22.51,22.46,22.48,151900.0,16.6433,16.6655,16.6285,16.6433,151900.0
2013-03-06 11:30:00,22.48,22.56,22.48,22.56,524200.0,16.6433,16.7025,16.6433,16.7025,524200.0
2013-03-06 11:35:00,22.57,22.57,22.54,22.55,203600.0,16.7099,16.7099,16.6877,16.6951,203600.0
2013-03-06 11:40:00,22.55,22.59,22.54,22.58,108400.0,16.6951,16.7247,16.6877,16.7173,108400.0
2013-03-06 11:45:00,22.58,22.61,22.58,22.6,324300.0,16.7173,16.7396,16.7173,16.7322,324300.0
2013-03-06 11:50:00,22.59,22.6,22.55,22.57,181400.0,16.7247,16.7322,16.6951,16.7099,181400.0
2013-03-06 11:55:00,22.57,22.59,22.56,22.56,66200.0,16.7099,16.7247,16.7025,16.7025,66200.0
2013-03-06 12:00:00,22.57,22.59,22.53,22.58,100900.0,16.7099,16.7247,16.6803,16.7173,100900.0
2013-03-06 12:05:00,22.58,22.58,22.5,22.52,435800.0,16.7173,16.7173,16.6581,16.6729,435800.0
2013-03-06 12:10:00,22.52,22.57,22.51,22.55,67400.0,16.6729,16.7099,16.6655,16.6951,67400.0
2013-03-06 12:15:00,22.55,22.62,22.55,22.62,87300.0,16.6951,16.747,16.6951,16.747,87300.0
2013-03-06 12:20:00,22.62,22.64,22.61,22.64,80500.0,16.747,16.7618,16.7396,16.7618,80500.0
2013-03-06 12:25:00,22.64,22.64,22.6,22.61,80300.0,16.7618,16.7618,16.7322,16.7396,80300.0
2013-03-06 12:30:00,22.61,22.63,22.6,22.63,48900.0,16.7396,16.7544,16.7322,16.7544,48900.0
2013-03-06 12:35:00,22.64,22.67,22.63,22.66,82800.0,16.7618,16.784,16.7544,16.7766,82800.0
2013-03-06 12:40:00,22.65,22.73,22.64,22.72,217900.0,16.7692,16.8284,16.7618,16.821,217900.0
2013-03-06 12:45:00,22.71,22.73,22.66,22.66,91300.0,16.8136,16.8284,16.7766,16.7766,91300.0
2013-03-06 12:50:00,22.66,22.68,22.64,22.64,83600.0,16.7766,16.7914,16.7618,16.7618,83600.0
2013-03-06 12:55:00,22.64,22.64,22.59,22.62,86600.0,16.7618,16.7618,16.7247,16.747,86600.0
2013-03-06 13:00:00,22.62,22.67,22.61,22.67,168500.0,16.747,16.784,16.7396,16.784,168500.0
2013-03-06 13:05:00,22.67,22.7,22.66,22.67,138200.0,16.784,16.8062,16.7766,16.784,138200.0
2013-03-06 13:10:00,22.67,22.72,22.65,22.71,235600.0,16.784,16.821,16.7692,16.8136,235600.0
2013-03-06 13:15:00,22.72,22.76,22.71,22.75,160300.0,16.821,16.8506,16.8136,16.8432,160300.0
2013-03-06 13:20:00,22.76,22.77,22.74,22.76,179500.0,16.8506,16.858,16.8358,16.8506,179500.0
2013-03-06 13:25:00,22.77,22.82,22.76,22.82,193900.0,16.858,16.895,16.8506,16.895,193900.0
2013-03-06 13:30:00,22.82,22.83,22.77,22.78,134800.0,16.895,16.9024,16.858,16.8654,134800.0
2013-03-06 13:35:00,22.78,22.82,22.77,22.8,217100.0,16.8654,16.895,16.858,16.8802,217100.0
2013-03-06 13:40:00,22.8,22.86,22.8,22.86,150600.0,16.8802,16.9246,16.8802,16.9246,150600.0
2013-03-06 13:45:00,22.86,22.89,22.84,22.87,343100.0,16.9246,16.9469,16.9098,16.932,343100.0
2013-03-06 13:50:00,22.87,22.88,22.8,22.82,139100.0,16.932,16.9395,16.8802,16.895,139100.0
2013-03-06 13:55:00,22.82,22.84,22.82,22.82,35300.0,16.895,16.9098,16.895,16.895,35300.0
2013-03-06 14:00:00,22.82,22.83,22.81,22.81,41700.0,16.895,16.9024,16.8876,16.8876,41700.0
2013-03-06 14:05:00,22.81,22.85,22.8,22.83,125100.0,16.8876,16.9172,16.8802,16.9024,125100.0
2013-03-06 14:10:00,22.83,22.84,22.8,22.82,143500.0,16.9024,16.9098,16.8802,16.895,143500.0
2013-03-06 14:15:00,22.82,22.85,22.81,22.84,114100.0,16.895,16.9172,16.8876,16.9098,114100.0
2013-03-06 14:20:00,22.84,22.88,22.83,22.87,58200.0,16.9098,16.9395,16.9024,16.932,58200.0
2013-03-06 14:25:00,22.88,22.89,22.86,22.87,95200.0,16.9395,16.9469,16.9246,16.932,95200.0
2013-03-06 14:30:00,22.86,22.88,22.85,22.88,211800.0,16.9246,16.9395,16.9172,16.9395,211800.0
2013-03-06 14:35:00,22.88,22.92,22.86,22.87,230800.0,16.9395,16.9691,16.9246,16.932,230800.0
2013-03-06 14:40:00,22.86,22.9,22.86,22.9,129400.0,16.9246,16.9543,16.9246,16.9543,129400.0
2013-03-06 14:45:00,22.89,22.95,22.89,22.93,216200.0,16.9469,16.9913,16.9469,16.9765,216200.0
2013-03-06 14:50:00,22.94,22.95,22.92,22.94,164300.0,16.9839,16.9913,16.9691,16.9839,164300.0
2013-03-06 14:55:00,22.93,22.97,22.93,22.95,137300.0,16.9765,17.0061,16.9765,16.9913,137300.0
2013-03-06 15:00:00,22.96,22.97,22.94,22.96,341700.0,16.9987,17.0061,16.9839,16.9987,341700.0
2013-03-06 15:05:00,22.95,22.97,22.86,22.92,635900.0,16.9913,17.0061,16.9246,16.9691,635900.0
2013-03-06 15:10:00,22.92,22.95,22.89,22.9,160300.0,16.9691,16.9913,16.9469,16.9543,160300.0
2013-03-06 15:15:00,22.89,22.92,22.87,22.9,283400.0,16.9469,16.9691,16.932,16.9543,283400.0
2013-03-06 15:20:00,22.9,22.96,22.89,22.96,129000.0,16.9543,16.9987,16.9469,16.9987,129000.0
2013-03-06 15:25:00,22.96,22.96,22.89,22.93,259400.0,16.9987,16.9987,16.9469,16.9765,259400.0
2013-03-06 15:30:00,22.92,22.92,22.83,22.85,303300.0,16.9691,16.9691,16.9024,16.9172,303300.0
2013-03-06 15:35:00,22.85,22.86,22.81,22.82,252500.0,16.9172,16.9246,16.8876,16.895,252500.0
2013-03-06 15:40:00,22.83,22.85,22.82,22.83,180900.0,16.9024,16.9172,16.895,16.9024,180900.0
2013-03-06 15:45:00,22.84,22.88,22.82,22.88,268500.0,16.9098,16.9395,16.895,16.9395,268500.0
2013-03-06 15:50:00,22.88,22.91,22.87,22.9,505800.0,16.9395,16.9617,16.932,16.9543,505800.0
2013-03-06 15:55:00,22.89,22.92,22.88,22.91,833500.0,16.9469,16.9691,16.9395,16.9617,833500.0
2013-03-07 09:30:00,23.01,23.05,22.95,23.03,501200.0,17.0357,17.0653,16.9913,17.0505,501200.0
2013-03-07 09:35:00,23.03,23.08,22.91,22.97,731000.0,17.0505,17.0875,16.9617,17.0061,731000.0
2013-03-07 09:40:00,22.98,23.01,22.89,23.01,224200.0,17.0135,17.0357,16.9469,17.0357,224200.0
2013-03-07 09:45:00,23.0,23.04,22.95,23.02,626800.0,17.0283,17.0579,16.9913,17.0431,626800.0
2013-03-07 09:50:00,23.01,23.02,22.94,22.99,258800.0,17.0357,17.0431,16.9839,17.0209,258800.0
2013-03-07 09:55:00,22.98,23.03,22.97,22.99,223900.0,17.0135,17.0505,17.0061,17.0209,223900.0
2013-03-07 10:00:00,23.0,23.05,22.96,23.04,557300.0,17.0283,17.0653,16.9987,17.0579,557300.0
2013-03-07 10:05:00,23.04,23.05,23.0,23.03,425800.0,17.0579,17.0653,17.0283,17.0505,425800.0
2013-03-07 10:10:00,23.03,23.05,23.01,23.05,193200.0,17.0505,17.0653,17.0357,17.0653,193200.0
2013-03-07 10:15:00,23.05,23.09,23.02,23.04,356200.0,17.0653,17.0949,17.0431,17.0579,356200.0
2013-03-07 10:20:00,23.04,23.05,23.01,23.02,213600.0,17.0579,17.0653,17.0357,17.0431,213600.0
2013-03-07 10:25:00,23.02,23.07,23.01,23.04,290300.0,17.0431,17.0801,17.0357,17.0579,290300.0
2013-03-07 10:30:00,23.05,23.25,23.04,23.24,705000.0,17.0653,17.2134,17.0579,17.206,705000.0
2013-03-07 10:35:00,23.25,23.27,23.21,23.23,276000.0,17.2134,17.2282,17.1838,17.1986,276000.0
2013-03-07 10:40:00,23.22,23.32,23.18,23.3,683400.0,17.1912,17.2652,17.1616,17.2504,683400.0
2013-03-07 10:45:00,23.3,23.37,23.3,23.37,437600.0,17.2504,17.3022,17.2504,17.3022,437600.0
2013-03-07 10:50:00,23.37,23.37,23.28,23.29,243000.0,17.3022,17.3022,17.2356,17.243,243000.0
2013-03-07 10:55:00,23.28,23.29,23.2,23.22,179000.0,17.2356,17.243,17.1764,17.1912,179000.0
2013-03-07 11:00:00,23.23,23.23,23.2,23.23,117500.0,17.1986,17.1986,17.1764,17.1986,117500.0
2013-03-07 11:05:00,23.23,23.25,23.2,23.23,126200.0,17.1986,17.2134,17.1764,17.1986,126200.0
2013-03-07 11:10:00,23.23,23.25,23.22,23.22,98800.0,17.1986,17.2134,17.1912,17.1912,98800.0
2013-03-07 11:15:00,23.23,23.32,23.21,23.3,324500.0,17.1986,17.2652,17.1838,17.2504,324500.0
2013-03-07 11:20:00,23.29,23.29,23.2,23.22,206200.0,17.243,17.243,17.1764,17.1912,206200.0
2013-03-07 11:25:00,23.23,23.24,23.16,23.24,304400.0,17.1986,17.206,17.1468,17.206,304400.0
2013-03-07 11:30:00,23.24,23.25,23.21,23.23,86900.0,17.206,17.2134,17.1838,17.1986,86900.0
2013-03-07 11:35:00,23.23,23.23,23.18,23.22,211100.0,17.1986,17.1986,17.1616,17.1912,211100.0
2013-03-07 11:40:00,23.22,23.26,23.2,23.2,244100.0,17.1912,17.2208,17.1764,17.1764,244100.0
2013-03-07 11:45:00,23.21,23.24,23.19,23.22,186900.0,17.1838,17.206,17.169,17.1912,186900.0
2013-03-07 11:50:00,23.23,23.28,23.2,23.28,142700.0,17.1986,17.2356,17.1764,17.2356,142700.0
2013-03-07 11:55:00,23.28,23.29,23.24,23.27,116200.0,17.2356,17.243,17.206,17.2282,116200.0
2013-03-07 12:00:00,23.27,23.29,23.26,23.27,108400.0,17.2282,17.243,17.2208,17.2282,108400.0
2013-03-07 12:05:00,23.26,23.29,23.25,23.26,103300.0,17.2208,17.243,17.2134,17.2208,103300.0
2013-03-07 12:10:00,23.27,23.28,23.23,23.26,47700.0,17.2282,17.2356,17.1986,17.2208,47700.0
2013-03-07 12:15:00,23.26,23.34,23.25,23.34,178900.0,17.2208,17.28,17.2134,17.28,178900.0
2013-03-07 12:20:00,23.33,23.34,23.28,23.32,81900.0,17.2726,17.28,17.2356,17.2652,81900.0
2013-03-07 12:25:00,23.32,23.35,23.31,23.32,86700.0,17.2652,17.2874,17.2578,17.2652,86700.0
2013-03-07 12:30:00,23.32,23.35,23.29,23.3,64200.0,17.2652,17.2874,17.243,17.2504,64200.0
2013-03-07 12:35:00,23.29,23.29,23.24,23.25,164000.0,17.243,17.243,17.206,17.2134,164000.0
2013-03-07 12:40:00,23.24,23.27,23.23,23.27,67000.0,17.206,17.2282,17.1986,17.2282,67000.0
2013-03-07 12:45:00,23.26,23.28,23.25,23.25,63200.0,17.2208,17.2356,17.2134,17.2134,63200.0
2013-03-07 12:50:00,23.26,23.29,23.26,23.29,140100.0,17.2208,17.243,17.2208,17.243,140100.0
2013-03-07 12:55:00,23.29,23.29,23.26,23.27,53900.0,17.243,17.243,17.2208,17.2282,53900.0
2013-03-07 13:00:00,23.26,23.3,23.25,23.28,155000.0,17.2208,17.2504,17.2134,17.2356,155000.0
2013-03-07 13:05:00,23.28,23.29,23.25,23.26,104500.0,17.2356,17.243,17.2134,17.2208,104500.0
2013-03-07 13:10:00,23.27,23.3,23.25,23.27,103800.0,17.2282,17.2504,17.2134,17.2282,103800.0
2013-03-07 13:15:00,23.27,23.29,23.24,23.24,129800.0,17.2282,17.243,17.206,17.206,129800.0
2013-03-07 13:20:00,23.24,23.3,23.2,23.2,296400.0,17.206,17.2504,17.1764,17.1764,296400.0
2013-03-07 13:25:00,23.2,23.23,23.19,23.2,151000.0,17.1764,17.1986,17.169,17.1764,151000.0
2013-03-07 13:30:00,23.21,23.22,23.16,23.16,150900.0,17.1838,17.1912,17.1468,17.1468,150900.0
2013-03-07 13:35:00,23.16,23.19,23.12,23.17,236800.0,17.1468,17.169,17.1171,17.1542,236800.0
2013-03-07 13:40:00,23.16,23.18,23.16,23.16,44100.0,17.1468,17.1616,17.1468,17.1468,44100.0
2013-03-07 13:45:00,23.17,23.19,23.16,23.19,73500.0,17.1542,17.169,17.1468,17.169,73500.0
2013-03-07 13:50:00,23.19,23.2,23.15,23.16,132900.0,17.169,17.1764,17.1393,17.1468,132900.0
2013-03-07 13:55:00,23.15,23.19,23.15,23.19,110300.0,17.1393,17.169,17.1393,17.169,110300.0
2013-03-07 14:00:00,23.18,23.19,23.13,23.13,110500.0,17.1616,17.169,17.1245,17.1245,110500.0
2013-03-07 14:05:00,23.14,23.14,23.06,23.1,156800.0,17.1319,17.1319,17.0727,17.1023,156800.0
2013-03-07 14:10:00,23.09,23.11,23.06,23.1,114200.0,17.0949,17.1097,17.0727,17.1023,114200.0
2013-03-07 14:15:00,23.09,23.11,23.07,23.07,130200.0,17.0949,17.1097,17.0801,17.0801,130200.0
2013-03-07 14:20:00,23.07,23.09,23.07,23.07,111100.0,17.0801,17.0949,17.0801,17.0801,111100.0
2013-03-07 14:25:00,23.08,23.14,23.07,23.13,164600.0,17.0875,17.1319,17.0801,17.1245,164600.0
2013-03-07 14:30:00,23.13,23.15,23.12,23.14,88100.0,17.1245,17.1393,17.1171,17.1319,88100.0
2013-03-07 14:35:00,23.14,23.15,23.11,23.12,136700.0,17.1319,17.1393,17.1097,17.1171,136700.0
2013-03-07 14:40:00,23.13,23.13,23.08,23.09,77100.0,17.1245,17.1245,17.0875,17.0949,77100.0
2013-03-07 14:45:00,23.09,23.14,23.09,23.13,96800.0,17.0949,17.1319,17.0949,17.1245,96800.0
2013-03-07 14:50:00,23.13,23.14,23.09,23.1,62100.0,17.1245,17.1319,17.0949,17.1023,62100.0
2013-03-07 14:55:00,23.09,23.13,23.09,23.12,97800.0,17.0949,17.1245,17.0949,17.1171,97800.0
2013-03-07 15:00:00,23.13,23.13,23.11,23.12,90400.0,17.1245,17.1245,17.1097,17.1171,90400.0
2013-03-07 15:05:00,23.13,23.17,23.11,23.16,211100.0,17.1245,17.1542,17.1097,17.1468,211100.0
2013-03-07 15:10:00,23.16,23.19,23.15,23.19,100100.0,17.1468,17.169,17.1393,17.169,100100.0
2013-03-07 15:15:00,23.19,23.21,23.16,23.2,141500.0,17.169,17.1838,17.1468,17.1764,141500.0
2013-03-07 15:20:00,23.2,23.21,23.18,23.21,152800.0,17.1764,17.1838,17.1616,17.1838,152800.0
2013-03-07 15:25:00,23.21,23.25,23.2,23.23,257200.0,17.1838,17.2134,17.1764,17.1986,257200.0
2013-03-07 15:30:00,23.22,23.24,23.2,23.22,339200.0,17.1912,17.206,17.1764,17.1912,339200.0
2013-03-07 15:35:00,23.22,23.23,23.19,23.23,101000.0,17.1912,17.1986,17.169,17.1986,101000.0
2013-03-07 15:40:00,23.23,23.24,23.17,23.18,286200.0,17.1986,17.206,17.1542,17.1616,286200.0
2013-03-07 15:45:00,23.18,23.22,23.17,23.21,249800.0,17.1616,17.1912,17.1542,17.1838,249800.0
2013-03-07 15:50:00,23.22,23.22,23.2,23.2,232000.0,17.1912,17.1912,17.1764,17.1764,232000.0
2013-03-07 15:55:00,23.21,23.27,23.19,23.23,965400.0,17.1838,17.2282,17.169,17.1986,965400.0
2013-03-08 09:30:00,23.29,23.33,23.01,23.06,965100.0,17.243,17.2726,17.0357,17.0727,965100.0
2013-03-08 09:35:00,23.06,23.09,22.9,22.92,723500.0,17.0727,17.0949,16.9543,16.9691,723500.0
2013-03-08 09:40:00,22.93,23.18,22.9,23.07,819500.0,16.9765,17.1616,16.9543,17.0801,819500.0
2013-03-08 09:45:00,23.06,23.08,22.97,22.99,383100.0,17.0727,17.0875,17.0061,17.0209,383100.0
2013-03-08 09:50:00,22.99,23.02,22.89,22.95,722300.0,17.0209,17.0431,16.9469,16.9913,722300.0
2013-03-08 09:55:00,22.95,23.02,22.92,22.99,356300.0,16.9913,17.0431,16.9691,17.0209,356300.0
2013-03-08 10:00:00,22.99,23.0,22.84,22.9,366700.0,17.0209,17.0283,16.9098,16.9543,366700.0
2013-03-08 10:05:00,22.91,22.93,22.82,22.86,738500.0,16.9617,16.9765,16.895,16.9246,738500.0
2013-03-08 10:10:00,22.86,22.86,22.69,22.74,577800.0,16.9246,16.9246,16.7988,16.8358,577800.0
2013-03-08 10:15:00,22.75,22.79,22.67,22.73,455200.0,16.8432,16.8728,16.784,16.8284,455200.0
2013-03-08 10:20:00,22.72,22.87,22.72,22.84,594900.0,16.821,16.932,16.821,16.9098,594900.0
2013-03-08 10:25:00,22.84,22.92,22.84,22.89,401600.0,16.9098,16.9691,16.9098,16.9469,401600.0
2013-03-08 10:30:00,22.89,22.93,22.85,22.88,355900.0,16.9469,16.9765,16.9172,16.9395,355900.0
2013-03-08 10:35:00,22.87,22.97,22.85,22.97,171100.0,16.932,17.0061,16.9172,17.0061,171100.0
2013-03-08 10:40:00,22.96,23.0,22.83,22.83,312000.0,16.9987,17.0283,16.9024,16.9024,312000.0
2013-03-08 10:45:00,22.83,22.87,22.8,22.83,176900.0,16.9024,16.932,16.8802,16.9024,176900.0
2013-03-08 10:50:00,22.84,22.89,22.8,22.82,227500.0,16.9098,16.9469,16.8802,16.895,227500.0
2013-03-08 10:55:00,22.81,22.87,22.79,22.85,263800.0,16.8876,16.932,16.8728,16.9172,263800.0
2013-03-08 11:00:00,22.85,22.86,22.8,22.8,399000.0,16.9172,16.9246,16.8802,16.8802,399000.0
2013-03-08 11:05:00,22.8,22.85,22.8,22.84,286800.0,16.8802,16.9172,16.8802,16.9098,286800.0
2013-03-08 11:10:00,22.84,22.92,22.84,22.89,283700.0,16.9098,16.9691,16.9098,16.9469,283700.0
2013-03-08 11:15:00,22.88,22.89,22.82,22.85,221500.0,16.9395,16.9469,16.895,16.9172,221500.0
2013-03-08 11:20:00,22.84,22.9,22.84,22.87,111000.0,16.9098,16.9543,16.9098,16.932,111000.0
2013-03-08 11:25:00,22.86,22.89,22.84,22.85,144900.0,16.9246,16.9469,16.9098,16.9172,144900.0
2013-03-08 11:30:00,22.85,22.89,22.84,22.86,111100.0,16.9172,16.9469,16.9098,16.9246,111100.0
2013-03-08 11:35:00,22.87,22.92,22.85,22.91,379400.0,16.932,16.9691,16.9172,16.9617,379400.0
2013-03-08 11:40:00,22.91,23.03,22.91,22.98,336400.0,16.9617,17.0505,16.9617,17.0135,336400.0
2013-03-08 11:45:00,22.98,23.01,22.97,23.0,141600.0,17.0135,17.0357,17.0061,17.0283,141600.0
2013-03-08 11:50:00,23.0,23.02,22.98,23.0,145500.0,17.0283,17.0431,17.0135,17.0283,145500.0
2013-03-08 11:55:00,23.0,23.02,22.99,23.02,92400.0,17.0283,17.0431,17.0209,17.0431,92400.0
2013-03-08 12:00:00,23.02,23.03,23.0,23.03,113600.0,17.0431,17.0505,17.0283,17.0505,113600.0
2013-03-08 12:05:00,23.02,23.05,23.0,23.01,229300.0,17.0431,17.0653,17.0283,17.0357,229300.0
2013-03-08 12:10:00,23.01,23.01,22.95,22.96,148600.0,17.0357,17.0357,16.9913,16.9987,148600.0
2013-03-08 12:15:00,22.97,22.99,22.9,22.92,160100.0,17.0061,17.0209,16.9543,16.9691,160100.0
2013-03-08 12:20:00,22.93,22.97,22.93,22.96,57400.0,16.9765,17.0061,16.9765,16.9987,57400.0
2013-03-08 12:25:00,22.97,22.99,22.96,22.97,49300.0,17.0061,17.0209,16.9987,17.0061,49300.0
2013-03-08 12:30:00,22.97,22.99,22.96,22.98,94900.0,17.0061,17.0209,16.9987,17.0135,94900.0
2013-03-08 12:35:00,22.98,22.99,22.94,22.95,108900.0,17.0135,17.0209,16.9839,16.9913,108900.0
2013-03-08 12:40:00,22.96,22.97,22.95,22.97,87100.0,16.9987,17.0061,16.9913,17.0061,87100.0
2013-03-08 12:45:00,22.98,23.02,22.97,23.02,189900.0,17.0135,17.0431,17.0061,17.0431,189900.0
2013-03-08 12:50:00,23.02,23.05,23.01,23.05,103600.0,17.0431,17.0653,17.0357,17.0653,103600.0
2013-03-08 12:55:00,23.05,23.05,23.0,23.01,71700.0,17.0653,17.0653,17.0283,17.0357,71700.0
2013-03-08 13:00:00,23.01,23.04,22.98,22.98,120100.0,17.0357,17.0579,17.0135,17.0135,120100.0
2013-03-08 13:05:00,22.98,23.0,22.96,23.0,110800.0,17.0135,17.0283,16.9987,17.0283,110800.0
2013-03-08 13:10:00,23.0,23.01,22.99,23.01,158000.0,17.0283,17.0357,17.0209,17.0357,158000.0
2013-03-08 13:15:00,23.0,23.01,22.99,22.99,63500.0,17.0283,17.0357,17.0209,17.0209,63500.0
2013-03-08 13:20:00,23.0,23.02,23.0,23.01,87500.0,17.0283,17.0431,17.0283,17.0357,87500.0
2013-03-08 13:25:00,23.0,23.01,22.99,23.0,57100.0,17.0283,17.0357,17.0209,17.0283,57100.0
2013-03-08 13:30:00,23.0,23.03,22.98,22.98,160800.0,17.0283,17.0505,17.0135,17.0135,160800.0
2013-03-08 13:35:00,22.99,23.08,22.98,23.08,243500.0,17.0209,17.0875,17.0135,17.0875,243500.0
2013-03-08 13:40:00,23.08,23.08,23.05,23.08,96100.0,17.0875,17.0875,17.0653,17.0875,96100.0
2013-03-08 13:45:00,23.08,23.1,23.06,23.09,103600.0,17.0875,17.1023,17.0727,17.0949,103600.0
2013-03-08 13:50:00,23.09,23.09,23.04,23.05,116700.0,17.0949,17.0949,17.0579,17.0653,116700.0
2013-03-08 13:55:00,23.04,23.05,23.03,23.03,31200.0,17.0579,17.0653,17.0505,17.0505,31200.0
2013-03-08 14:00:00,23.03,23.04,23.0,23.04,125100.0,17.0505,17.0579,17.0283,17.0579,125100.0
2013-03-08 14:05:00,23.04,23.04,23.02,23.03,33800.0,17.0579,17.0579,17.0431,17.0505,33800.0
2013-03-08 14:10:00,23.03,23.03,22.98,22.98,65700.0,17.0505,17.0505,17.0135,17.0135,65700.0
2013-03-08 14:15:00,22.98,23.02,22.98,23.02,59500.0,17.0135,17.0431,17.0135,17.0431,59500.0
2013-03-08 14:20:00,23.02,23.08,23.01,23.08,184900.0,17.0431,17.0875,17.0357,17.0875,184900.0
2013-03-08 14:25:00,23.07,23.1,23.06,23.1,136600.0,17.0801,17.1023,17.0727,17.1023,136600.0
2013-03-08 14:30:00,23.1,23.1,23.07,23.09,82100.0,17.1023,17.1023,17.0801,17.0949,82100.0
2013-03-08 14:35:00,23.09,23.09,23.06,23.09,63900.0,17.0949,17.0949,17.0727,17.0949,63900.0
2013-03-08 14:40:00,23.08,23.12,23.07,23.07,114900.0,17.0875,17.1171,17.0801,17.0801,114900.0
2013-03-08 14:45:00,23.08,23.1,23.07,23.08,86800.0,17.0875,17.1023,17.0801,17.0875,86800.0
2013-03-08 14:50:00,23.08,23.11,23.08,23.1,62100.0,17.0875,17.1097,17.0875,17.1023,62100.0
2013-03-08 14:55:00,23.09,23.1,23.05,23.09,95600.0,17.0949,17.1023,17.0653,17.0949,95600.0
2013-03-08 15:00:00,23.09,23.11,23.08,23.1,212500.0,17.0949,17.1097,17.0875,17.1023,212500.0
2013-03-08 15:05:00,23.11,23.11,23.06,23.07,137600.0,17.1097,17.1097,17.0727,17.0801,137600.0
2013-03-08 15:10:00,23.08,23.1,23.07,23.09,99600.0,17.0875,17.1023,17.0801,17.0949,99600.0
2013-03-08 15:15:00,23.09,23.12,23.09,23.12,112000.0,17.0949,17.1171,17.0949,17.1171,112000.0
2013-03-08 15:20:00,23.12,23.13,23.09,23.1,93600.0,17.1171,17.1245,17.0949,17.1023,93600.0
2013-03-08 15:25:00,23.1,23.11,23.03,23.06,281600.0,17.1023,17.1097,17.0505,17.0727,281600.0
2013-03-08 15:30:00,23.06,23.09,23.05,23.09,202400.0,17.0727,17.0949,17.0653,17.0949,202400.0
2013-03-08 15:35:00,23.09,23.1,23.06,23.08,157000.0,17.0949,17.1023,17.0727,17.0875,157000.0
2013-03-08 15:40:00,23.09,23.13,23.07,23.13,336900.0,17.0949,17.1245,17.0801,17.1245,336900.0
2013-03-08 15:45:00,23.13,23.14,23.12,23.13,276100.0,17.1245,17.1319,17.1171,17.1245,276100.0
2013-03-08 15:50:00,23.12,23.13,23.08,23.1,394900.0,17.1171,17.1245,17.0875,17.1023,394900.0
2013-03-08 15:55:00,23.1,23.1,23.02,23.03,720200.0,17.1023,17.1023,17.0431,17.0505,720200.0
2013-03-11 09:30:00,23.03,23.1,22.8,22.82,396600.0,17.0505,17.1023,16.8802,16.895,396600.0
2013-03-11 09:35:00,22.84,22.84,22.67,22.67,361600.0,16.9098,16.9098,16.784,16.784,361600.0
2013-03-11 09:40:00,22.69,22.78,22.65,22.77,396800.0,16.7988,16.8654,16.7692,16.858,396800.0
2013-03-11 09:45:00,22.78,22.87,22.77,22.83,305100.0,16.8654,16.932,16.858,16.9024,305100.0
2013-03-11 09:50:00,22.83,22.98,22.81,22.94,276800.0,16.9024,17.0135,16.8876,16.9839,276800.0
2013-03-11 09:55:00,22.95,23.03,22.91,23.02,321100.0,16.9913,17.0505,16.9617,17.0431,321100.0
2013-03-11 10:00:00,23.01,23.04,22.97,23.0,191300.0,17.0357,17.0579,17.0061,17.0283,191300.0
2013-03-11 10:05:00,22.99,23.05,22.96,23.03,195800.0,17.0209,17.0653,16.9987,17.0505,195800.0
2013-03-11 10:10:00,23.04,23.07,23.0,23.04,741600.0,17.0579,17.0801,17.0283,17.0579,741600.0
2013-03-11 10:15:00,23.03,23.03,22.98,23.02,84600.0,17.0505,17.0505,17.0135,17.0431,84600.0
2013-03-11 10:20:00,23.02,23.03,22.94,22.96,222400.0,17.0431,17.0505,16.9839,16.9987,222400.0
2013-03-11 10:25:00,22.96,22.97,22.9,22.91,147500.0,16.9987,17.0061,16.9543,16.9617,147500.0
2013-03-11 10:30:00,22.91,23.01,22.91,22.98,146100.0,16.9617,17.0357,16.9617,17.0135,146100.0
2013-03-11 10:35:00,22.98,22.98,22.94,22.96,114700.0,17.0135,17.0135,16.9839,16.9987,114700.0
2013-03-11 10:40:00,22.96,22.96,22.93,22.96,79700.0,16.9987,16.9987,16.9765,16.9987,79700.0
2013-03-11 10:45:00,22.96,23.0,22.95,22.98,152200.0,16.9987,17.0283,16.9913,17.0135,152200.0
2013-03-11 10:50:00,22.98,22.99,22.93,22.94,142000.0,17.0135,17.0209,16.9765,16.9839,142000.0
2013-03-11 10:55:00,22.94,22.94,22.87,22.91,269000.0,16.9839,16.9839,16.932,16.9617,269000.0
2013-03-11 11:00:00,22.92,22.96,22.92,22.95,124400.0,16.9691,16.9987,16.9691,16.9913,124400.0
2013-03-11 11:05:00,22.96,22.98,22.95,22.96,62100.0,16.9987,17.0135,16.9913,16.9987,62100.0
2013-03-11 11:10:00,22.96,23.0,22.95,22.95,100700.0,16.9987,17.0283,16.9913,16.9913,100700.0
2013-03-11 11:15:00,22.95,23.02,22.95,22.99,116400.0,16.9913,17.0431,16.9913,17.0209,116400.0
2013-03-11 11:20:00,23.0,23.0,22.95,22.96,94700.0,17.0283,17.0283,16.9913,16.9987,94700.0
2013-03-11 11:25:00,22.97,23.01,22.96,22.96,118700.0,17.0061,17.0357,16.9987,16.9987,118700.0
2013-03-11 11:30:00,22.96,23.0,22.95,22.99,113400.0,16.9987,17.0283,16.9913,17.0209,113400.0
2013-03-11 11:35:00,22.99,23.04,22.99,23.02,99300.0,17.0209,17.0579,17.0209,17.0431,99300.0
2013-03-11 11:40:00,23.03,23.04,23.0,23.0,53400.0,17.0505,17.0579,17.0283,17.0283,53400.0
2013-03-11 11:45:00,23.01,23.04,23.0,23.0,124600.0,17.0357,17.0579,17.0283,17.0283,124600.0
2013-03-11 11:50:00,23.01,23.05,23.01,23.03,95000.0,17.0357,17.0653,17.0357,17.0505,95000.0
2013-03-11 11:55:00,23.04,23.05,23.01,23.04,132800.0,17.0579,17.0653,17.0357,17.0579,132800.0
2013-03-11 12:00:00,23.03,23.08,23.03,23.07,115200.0,17.0505,17.0875,17.0505,17.0801,115200.0
2013-03-11 12:05:00,23.07,23.1,23.07,23.09,110700.0,17.0801,17.1023,17.0801,17.0949,110700.0
2013-03-11 12:10:00,23.09,23.13,23.08,23.12,187200.0,17.0949,17.1245,17.0875,17.1171,187200.0
2013-03-11 12:15:00,23.12,23.15,23.12,23.12,58900.0,17.1171,17.1393,17.1171,17.1171,58900.0
2013-03-11 12:20:00,23.13,23.16,23.13,23.15,104600.0,17.1245,17.1468,17.1245,17.1393,104600.0
2013-03-11 12:25:00,23.15,23.15,23.13,23.14,51900.0,17.1393,17.1393,17.1245,17.1319,51900.0
2013-03-11 12:30:00,23.14,23.15,23.1,23.11,127100.0,17.1319,17.1393,17.1023,17.1097,127100.0
2013-03-11 12:35:00,23.11,23.12,23.09,23.1,58400.0,17.1097,17.1171,17.0949,17.1023,58400.0
2013-03-11 12:40:00,23.1,23.1,23.09,23.1,54500.0,17.1023,17.1023,17.0949,17.1023,54500.0
2013-03-11 12:45:00,23.1,23.12,23.09,23.1,72300.0,17.1023,17.1171,17.0949,17.1023,72300.0
2013-03-11 12:50:00,23.1,23.12,23.09,23.1,132100.0,17.1023,17.1171,17.0949,17.1023,132100.0
2013-03-11 12:55:00,23.1,23.13,23.09,23.13,90200.0,17.1023,17.1245,17.0949,17.1245,90200.0
2013-03-11 13:00:00,23.13,23.17,23.12,23.16,160100.0,17.1245,17.1542,17.1171,17.1468,160100.0
2013-03-11 13:05:00,23.16,23.17,23.13,23.14,187900.0,17.1468,17.1542,17.1245,17.1319,187900.0
2013-03-11 13:10:00,23.14,23.15,23.13,23.13,147500.0,17.1319,17.1393,17.1245,17.1245,147500.0
2013-03-11 13:15:00,23.13,23.15,23.13,23.14,30600.0,17.1245,17.1393,17.1245,17.1319,30600.0
2013-03-11 13:20:00,23.15,23.18,23.14,23.18,52000.0,17.1393,17.1616,17.1319,17.1616,52000.0
2013-03-11 13:25:00,23.18,23.18,23.15,23.15,98300.0,17.1616,17.1616,17.1393,17.1393,98300.0
2013-03-11 13:30:00,23.16,23.18,23.15,23.16,111100.0,17.1468,17.1616,17.1393,17.1468,111100.0
2013-03-11 13:35:00,23.15,23.18,23.15,23.18,178400.0,17.1393,17.1616,17.1393,17.1616,178400.0
2013-03-11 13:40:00,23.18,23.19,23.16,23.18,92700.0,17.1616,17.169,17.1468,17.1616,92700.0
2013-03-11 13:45:00,23.18,23.2,23.17,23.18,110500.0,17.1616,17.1764,17.1542,17.1616,110500.0
2013-03-11 13:50:00,23.18,23.24,23.18,23.24,161100.0,17.1616,17.206,17.1616,17.206,161100.0
2013-03-11 13:55:00,23.23,23.23,23.2,23.22,145300.0,17.1986,17.1986,17.1764,17.1912,145300.0
2013-03-11 14:00:00,23.21,23.23,23.2,23.23,91100.0,17.1838,17.1986,17.1764,17.1986,91100.0
2013-03-11 14:05:00,23.23,23.24,23.2,23.23,71200.0,17.1986,17.206,17.1764,17.1986,71200.0
2013-03-11 14:10:00,23.24,23.24,23.19,23.21,147800.0,17.206,17.206,17.169,17.1838,147800.0
2013-03-11 14:15:00,23.21,23.22,23.2,23.22,49700.0,17.1838,17.1912,17.1764,17.1912,49700.0
2013-03-11 14:20:00,23.22,23.28,23.21,23.26,113800.0,17.1912,17.2356,17.1838,17.2208,113800.0
2013-03-11 14:25:00,23.27,23.28,23.23,23.24,166500.0,17.2282,17.2356,17.1986,17.206,166500.0
2013-03-11 14:30:00,23.24,23.25,23.19,23.19,116400.0,17.206,17.2134,17.169,17.169,116400.0
2013-03-11 14:35:00,23.2,23.2,23.17,23.17,103600.0,17.1764,17.1764,17.1542,17.1542,103600.0
2013-03-11 14:40:00,23.17,23.19,23.13,23.17,223200.0,17.1542,17.169,17.1245,17.1542,223200.0
2013-03-11 14:45:00,23.17,23.21,23.17,23.18,84400.0,17.1542,17.1838,17.1542,17.1616,84400.0
2013-03-11 14:50:00,23.17,23.17,23.13,23.15,81100.0,17.1542,17.1542,17.1245,17.1393,81100.0
2013-03-11 14:55:00,23.15,23.2,23.14,23.2,62100.0,17.1393,17.1764,17.1319,17.1764,62100.0
2013-03-11 15:00:00,23.2,23.2,23.17,23.17,94400.0,17.1764,17.1764,17.1542,17.1542,94400.0
2013-03-11 15:05:00,23.17,23.2,23.17,23.17,149700.0,17.1542,17.1764,17.1542,17.1542,149700.0
2013-03-11 15:10:00,23.18,23.19,23.17,23.18,119200.0,17.1616,17.169,17.1542,17.1616,119200.0
2013-03-11 15:15:00,23.17,23.18,23.14,23.14,149600.0,17.1542,17.1616,17.1319,17.1319,149600.0
2013-03-11 15:20:00,23.14,23.17,23.14,23.14,186200.0,17.1319,17.1542,17.1319,17.1319,186200.0
2013-03-11 15:25:00,23.14,23.15,23.13,23.13,92600.0,17.1319,17.1393,17.1245,17.1245,92600.0
2013-03-11 15:30:00,23.13,23.17,23.13,23.14,146500.0,17.1245,17.1542,17.1245,17.1319,146500.0
2013-03-11 15:35:00,23.13,23.14,23.07,23.07,167100.0,17.1245,17.1319,17.0801,17.0801,167100.0
2013-03-11 15:40:00,23.07,23.09,23.05,23.06,310200.0,17.0801,17.0949,17.0653,17.0727,310200.0
2013-03-11 15:45:00,23.06,23.11,23.06,23.1,457200.0,17.0727,17.1097,17.0727,17.1023,457200.0
2013-03-11 15:50:00,23.1,23.14,23.1,23.13,479200.0,17.1023,17.1319,17.1023,17.1245,479200.0
2013-03-11 15:55:00,23.13,23.14,23.09,23.11,834500.0,17.1245,17.1319,17.0949,17.1097,834500.0
2013-03-12 09:30:00,23.05,23.11,23.04,23.04,158100.0,17.0653,17.1097,17.0579,17.0579,158100.0
2013-03-12 09:35:00,23.04,23.05,22.97,22.99,170400.0,17.0579,17.0653,17.0061,17.0209,170400.0
2013-03-12 09:40:00,22.98,23.07,22.97,23.06,146400.0,17.0135,17.0801,17.0061,17.0727,146400.0
2013-03-12 09:45:00,23.06,23.06,22.96,23.02,178300.0,17.0727,17.0727,16.9987,17.0431,178300.0
2013-03-12 09:50:00,23.02,23.04,22.98,23.02,140200.0,17.0431,17.0579,17.0135,17.0431,140200.0
2013-03-12 09:55:00,23.02,23.08,22.99,23.07,218000.0,17.0431,17.0875,17.0209,17.0801,218000.0
2013-03-12 10:00:00,23.06,23.06,23.02,23.02,237700.0,17.0727,17.0727,17.0431,17.0431,237700.0
2013-03-12 10:05:00,23.02,23.05,23.01,23.03,101500.0,17.0431,17.0653,17.0357,17.0505,101500.0
2013-03-12 10:10:00,23.04,23.04,22.99,23.02,143300.0,17.0579,17.0579,17.0209,17.0431,143300.0
2013-03-12 10:15:00,23.02,23.04,22.98,23.0,177200.0,17.0431,17.0579,17.0135,17.0283,177200.0
2013-03-12 10:20:00,22.99,23.01,22.96,22.99,171000.0,17.0209,17.0357,16.9987,17.0209,171000.0
2013-03-12 10:25:00,22.99,23.02,22.98,23.01,81400.0,17.0209,17.0431,17.0135,17.0357,81400.0
2013-03-12 10:30:00,23.0,23.04,23.0,23.01,172600.0,17.0283,17.0579,17.0283,17.0357,172600.0
2013-03-12 10:35:00,23.02,23.02,22.96,22.96,325900.0,17.0431,17.0431,16.9987,16.9987,325900.0
2013-03-12 10:40:00,22.97,22.97,22.92,22.94,150000.0,17.0061,17.0061,16.9691,16.9839,150000.0
2013-03-12 10:45:00,22.94,22.94,22.87,22.88,172800.0,16.9839,16.9839,16.932,16.9395,172800.0
2013-03-12 10:50:00,22.88,22.89,22.86,22.88,119600.0,16.9395,16.9469,16.9246,16.9395,119600.0
2013-03-12 10:55:00,22.88,22.88,22.83,22.85,203900.0,16.9395,16.9395,16.9024,16.9172,203900.0
2013-03-12 11:00:00,22.85,22.87,22.81,22.82,169900.0,16.9172,16.932,16.8876,16.895,169900.0
2013-03-12 11:05:00,22.82,22.82,22.72,22.73,271300.0,16.895,16.895,16.821,16.8284,271300.0
2013-03-12 11:10:00,22.72,22.73,22.68,22.7,321400.0,16.821,16.8284,16.7914,16.8062,321400.0
2013-03-12 11:15:00,22.7,22.73,22.67,22.7,208500.0,16.8062,16.8284,16.784,16.8062,208500.0
2013-03-12 11:20:00,22.71,22.71,22.64,22.64,148600.0,16.8136,16.8136,16.7618,16.7618,148600.0
2013-03-12 11:25:00,22.64,22.7,22.64,22.64,199800.0,16.7618,16.8062,16.7618,16.7618,199800.0
2013-03-12 11:30:00,22.64,22.71,22.62,22.71,242200.0,16.7618,16.8136,16.747,16.8136,242200.0
2013-03-12 11:35:00,22.71,22.75,22.7,22.73,270600.0,16.8136,16.8432,16.8062,16.8284,270600.0
2013-03-12 11:40:00,22.74,22.75,22.71,22.72,143700.0,16.8358,16.8432,16.8136,16.821,143700.0
2013-03-12 11:45:00,22.73,22.73,22.67,22.71,111300.0,16.8284,16.8284,16.784,16.8136,111300.0
2013-03-12 11:50:00,22.71,22.74,22.7,22.73,101400.0,16.8136,16.8358,16.8062,16.8284,101400.0
2013-03-12 11:55:00,22.74,22.81,22.73,22.79,147800.0,16.8358,16.8876,16.8284,16.8728,147800.0
2013-03-12 12:00:00,22.78,22.79,22.75,22.76,279800.0,16.8654,16.8728,16.8432,16.8506,279800.0
2013-03-12 12:05:00,22.75,22.81,22.73,22.79,114600.0,16.8432,16.8876,16.8284,16.8728,114600.0
2013-03-12 12:10:00,22.78,22.8,22.77,22.78,77500.0,16.8654,16.8802,16.858,16.8654,77500.0
2013-03-12 12:15:00,22.77,22.82,22.77,22.77,109700.0,16.858,16.895,16.858,16.858,109700.0
2013-03-12 12:20:00,22.77,22.77,22.7,22.71,188000.0,16.858,16.858,16.8062,16.8136,188000.0
2013-03-12 12:25:00,22.71,22.74,22.65,22.71,84000.0,16.8136,16.8358,16.7692,16.8136,84000.0
2013-03-12 12:30:00,22.7,22.77,22.7,22.76,71900.0,16.8062,16.858,16.8062,16.8506,71900.0
2013-03-12 12:35:00,22.76,22.77,22.74,22.74,48900.0,16.8506,16.858,16.8358,16.8358,48900.0
2013-03-12 12:40:00,22.73,22.76,22.7,22.75,133800.0,16.8284,16.8506,16.8062,16.8432,133800.0
2013-03-12 12:45:00,22.76,22.79,22.73,22.76,43200.0,16.8506,16.8728,16.8284,16.8506,43200.0
2013-03-12 12:50:00,22.77,22.78,22.74,22.74,92100.0,16.858,16.8654,16.8358,16.8358,92100.0
2013-03-12 12:55:00,22.75,22.78,22.74,22.75,84100.0,16.8432,16.8654,16.8358,16.8432,84100.0
2013-03-12 13:00:00,22.75,22.75,22.71,22.74,94500.0,16.8432,16.8432,16.8136,16.8358,94500.0
2013-03-12 13:05:00,22.74,22.76,22.73,22.73,65300.0,16.8358,16.8506,16.8284,16.8284,65300.0
2013-03-12 13:10:00,22.73,22.79,22.73,22.78,54800.0,16.8284,16.8728,16.8284,16.8654,54800.0
2013-03-12 13:15:00,22.79,22.79,22.75,22.76,33100.0,16.8728,16.8728,16.8432,16.8506,33100.0
2013-03-12 13:20:00,22.76,22.77,22.72,22.75,107500.0,16.8506,16.858,16.821,16.8432,107500.0
2013-03-12 13:25:00,22.75,22.75,22.73,22.74,25900.0,16.8432,16.8432,16.8284,16.8358,25900.0
2013-03-12 13:30:00,22.75,22.76,22.73,22.76,39400.0,16.8432,16.8506,16.8284,16.8506,39400.0
2013-03-12 13:35:00,22.75,22.79,22.75,22.78,72800.0,16.8432,16.8728,16.8432,16.8654,72800.0
2013-03-12 13:40:00,22.79,22.79,22.74,22.77,113000.0,16.8728,16.8728,16.8358,16.858,113000.0
2013-03-12 13:45:00,22.77,22.78,22.71,22.72,146200.0,16.858,16.8654,16.8136,16.821,146200.0
2013-03-12 13:50:00,22.73,22.74,22.67,22.68,74700.0,16.8284,16.8358,16.784,16.7914,74700.0
2013-03-12 13:55:00,22.68,22.7,22.64,22.64,175000.0,16.7914,16.8062,16.7618,16.7618,175000.0
2013-03-12 14:00:00,22.65,22.66,22.63,22.64,95500.0,16.7692,16.7766,16.7544,16.7618,95500.0
2013-03-12 14:05:00,22.63,22.66,22.63,22.65,96800.0,16.7544,16.7766,16.7544,16.7692,96800.0
2013-03-12 14:10:00,22.65,22.66,22.61,22.64,217200.0,16.7692,16.7766,16.7396,16.7618,217200.0
2013-03-12 14:15:00,22.64,22.67,22.63,22.63,146800.0,16.7618,16.784,16.7544,16.7544,146800.0
2013-03-12 14:20:00,22.63,22.67,22.62,22.65,161900.0,16.7544,16.784,16.747,16.7692,161900.0
2013-03-12 14:25:00,22.65,22.67,22.61,22.61,164300.0,16.7692,16.784,16.7396,16.7396,164300.0
2013-03-12 14:30:00,22.61,22.64,22.6,22.6,123300.0,16.7396,16.7618,16.7322,16.7322,123300.0
2013-03-12 14:35:00,22.61,22.62,22.6,22.61,160200.0,16.7396,16.747,16.7322,16.7396,160200.0
2013-03-12 14:40:00,22.61,22.65,22.6,22.63,114800.0,16.7396,16.7692,16.7322,16.7544,114800.0
2013-03-12 14:45:00,22.64,22.68,22.64,22.65,84600.0,16.7618,16.7914,16.7618,16.7692,84600.0
2013-03-12 14:50:00,22.65,22.67,22.63,22.66,83400.0,16.7692,16.784,16.7544,16.7766,83400.0
2013-03-12 14:55:00,22.65,22.66,22.62,22.62,163500.0,16.7692,16.7766,16.747,16.747,163500.0
2013-03-12 15:00:00,22.63,22.66,22.62,22.63,122000.0,16.7544,16.7766,16.747,16.7544,122000.0
2013-03-12 15:05:00,22.63,22.64,22.6,22.62,129300.0,16.7544,16.7618,16.7322,16.747,129300.0
2013-03-12 15:10:00,22.62,22.71,22.61,22.68,269300.0,16.747,16.8136,16.7396,16.7914,269300.0
2013-03-12 15:15:00,22.68,22.71,22.67,22.7,195600.0,16.7914,16.8136,16.784,16.8062,195600.0
2013-03-12 15:20:00,22.7,22.75,22.7,22.73,83400.0,16.8062,16.8432,16.8062,16.8284,83400.0
2013-03-12 15:25:00,22.74,22.74,22.68,22.72,204000.0,16.8358,16.8358,16.7914,16.821,204000.0
2013-03-12 15:30:00,22.72,22.73,22.71,22.73,128400.0,16.821,16.8284,16.8136,16.8284,128400.0
2013-03-12 15:35:00,22.73,22.73,22.69,22.69,225200.0,16.8284,16.8284,16.7988,16.7988,225200.0
2013-03-12 15:40:00,22.7,22.72,22.68,22.68,205900.0,16.8062,16.821,16.7914,16.7914,205900.0
2013-03-12 15:45:00,22.68,22.69,22.64,22.65,361700.0,16.7914,16.7988,16.7618,16.7692,361700.0
2013-03-12 15:50:00,22.65,22.67,22.63,22.67,383000.0,16.7692,16.784,16.7544,16.784,383000.0
2013-03-12 15:55:00,22.67,22.67,22.64,22.66,678600.0,16.784,16.784,16.7618,16.7766,678600.0
2013-03-13 09:30:00,22.71,22.78,22.64,22.7,286600.0,16.8136,16.8654,16.7618,16.8062,286600.0
2013-03-13 09:35:00,22.7,22.74,22.61,22.62,193000.0,16.8062,16.8358,16.7396,16.747,193000.0
2013-03-13 09:40:00,22.61,22.63,22.53,22.62,239600.0,16.7396,16.7544,16.6803,16.747,239600.0
2013-03-13 09:45:00,22.63,22.64,22.57,22.59,181800.0,16.7544,16.7618,16.7099,16.7247,181800.0
2013-03-13 09:50:00,22.6,22.65,22.57,22.64,113100.0,16.7322,16.7692,16.7099,16.7618,113100.0
2013-03-13 09:55:00,22.63,22.63,22.59,22.63,162600.0,16.7544,16.7544,16.7247,16.7544,162600.0
2013-03-13 10:00:00,22.63,22.65,22.55,22.62,178100.0,16.7544,16.7692,16.6951,16.747,178100.0
2013-03-13 10:05:00,22.62,22.62,22.56,22.57,230700.0,16.747,16.747,16.7025,16.7099,230700.0
2013-03-13 10:10:00,22.57,22.6,22.55,22.59,170100.0,16.7099,16.7322,16.6951,16.7247,170100.0
2013-03-13 10:15:00,22.59,22.62,22.59,22.61,224600.0,16.7247,16.747,16.7247,16.7396,224600.0
2013-03-13 10:20:00,22.6,22.65,22.6,22.64,103100.0,16.7322,16.7692,16.7322,16.7618,103100.0
2013-03-13 10:25:00,22.65,22.66,22.6,22.62,66100.0,16.7692,16.7766,16.7322,16.747,66100.0
2013-03-13 10:30:00,22.62,22.66,22.61,22.64,167400.0,16.747,16.7766,16.7396,16.7618,167400.0
2013-03-13 10:35:00,22.64,22.72,22.63,22.71,140600.0,16.7618,16.821,16.7544,16.8136,140600.0
2013-03-13 10:40:00,22.72,22.74,22.7,22.74,126500.0,16.821,16.8358,16.8062,16.8358,126500.0
2013-03-13 10:45:00,22.74,22.75,22.7,22.7,160400.0,16.8358,16.8432,16.8062,16.8062,160400.0
2013-03-13 10:50:00,22.71,22.71,22.68,22.7,112300.0,16.8136,16.8136,16.7914,16.8062,112300.0
2013-03-13 10:55:00,22.7,22.71,22.67,22.71,210600.0,16.8062,16.8136,16.784,16.8136,210600.0
2013-03-13 11:00:00,22.71,22.73,22.68,22.7,253600.0,16.8136,16.8284,16.7914,16.8062,253600.0
2013-03-13 11:05:00,22.7,22.74,22.69,22.73,126500.0,16.8062,16.8358,16.7988,16.8284,126500.0
2013-03-13 11:10:00,22.72,22.79,22.72,22.78,193400.0,16.821,16.8728,16.821,16.8654,193400.0
2013-03-13 11:15:00,22.78,22.83,22.77,22.82,73700.0,16.8654,16.9024,16.858,16.895,73700.0
2013-03-13 11:20:00,22.82,22.82,22.75,22.8,204100.0,16.895,16.895,16.8432,16.8802,204100.0
2013-03-13 11:25:00,22.8,22.81,22.77,22.77,107200.0,16.8802,16.8876,16.858,16.858,107200.0
2013-03-13 11:30:00,22.77,22.79,22.73,22.78,115800.0,16.858,16.8728,16.8284,16.8654,115800.0
2013-03-13 11:35:00,22.78,22.8,22.78,22.79,52500.0,16.8654,16.8802,16.8654,16.8728,52500.0
2013-03-13 11:40:00,22.8,22.83,22.78,22.82,235400.0,16.8802,16.9024,16.8654,16.895,235400.0
2013-03-13 11:45:00,22.82,22.83,22.8,22.83,78700.0,16.895,16.9024,16.8802,16.9024,78700.0
2013-03-13 11:50:00,22.83,22.86,22.81,22.85,159900.0,16.9024,16.9246,16.8876,16.9172,159900.0
2013-03-13 11:55:00,22.85,22.85,22.77,22.79,423100.0,16.9172,16.9172,16.858,16.8728,423100.0
2013-03-13 12:00:00,22.79,22.8,22.76,22.77,53800.0,16.8728,16.8802,16.8506,16.858,53800.0
2013-03-13 12:05:00,22.77,22.8,22.77,22.79,38800.0,16.858,16.8802,16.858,16.8728,38800.0
2013-03-13 12:10:00,22.79,22.8,22.77,22.79,52300.0,16.8728,16.8802,16.858,16.8728,52300.0
2013-03-13 12:15:00,22.78,22.83,22.77,22.82,127500.0,16.8654,16.9024,16.858,16.895,127500.0
2013-03-13 12:20:00,22.81,22.81,22.77,22.8,69300.0,16.8876,16.8876,16.858,16.8802,69300.0
2013-03-13 12:25:00,22.79,22.81,22.78,22.8,57300.0,16.8728,16.8876,16.8654,16.8802,57300.0
2013-03-13 12:30:00,22.79,22.82,22.78,22.81,75600.0,16.8728,16.895,16.8654,16.8876,75600.0
2013-03-13 12:35:00,22.81,22.85,22.8,22.84,61000.0,16.8876,16.9172,16.8802,16.9098,61000.0
2013-03-13 12:40:00,22.83,22.85,22.79,22.79,79200.0,16.9024,16.9172,16.8728,16.8728,79200.0
2013-03-13 12:45:00,22.79,22.84,22.79,22.83,212200.0,16.8728,16.9098,16.8728,16.9024,212200.0
2013-03-13 12:50:00,22.82,22.84,22.79,22.81,90400.0,16.895,16.9098,16.8728,16.8876,90400.0
2013-03-13 12:55:00,22.8,22.81,22.79,22.8,30200.0,16.8802,16.8876,16.8728,16.8802,30200.0
2013-03-13 13:00:00,22.8,22.82,22.78,22.79,89100.0,16.8802,16.895,16.8654,16.8728,89100.0
2013-03-13 13:05:00,22.79,22.82,22.78,22.8,53500.0,16.8728,16.895,16.8654,16.8802,53500.0
2013-03-13 13:10:00,22.79,22.82,22.79,22.8,56500.0,16.8728,16.895,16.8728,16.8802,56500.0
2013-03-13 13:15:00,22.8,22.82,22.79,22.8,74600.0,16.8802,16.895,16.8728,16.8802,74600.0
2013-03-13 13:20:00,22.8,22.81,22.79,22.81,47200.0,16.8802,16.8876,16.8728,16.8876,47200.0
2013-03-13 13:25:00,22.81,22.82,22.79,22.8,168000.0,16.8876,16.895,16.8728,16.8802,168000.0
2013-03-13 13:30:00,22.8,22.8,22.77,22.78,43100.0,16.8802,16.8802,16.858,16.8654,43100.0
2013-03-13 13:35:00,22.79,22.8,22.78,22.8,22600.0,16.8728,16.8802,16.8654,16.8802,22600.0
2013-03-13 13:40:00,22.8,22.82,22.78,22.8,142100.0,16.8802,16.895,16.8654,16.8802,142100.0
2013-03-13 13:45:00,22.8,22.83,22.79,22.8,81300.0,16.8802,16.9024,16.8728,16.8802,81300.0
2013-03-13 13:50:00,22.8,22.81,22.79,22.8,44000.0,16.8802,16.8876,16.8728,16.8802,44000.0
2013-03-13 13:55:00,22.79,22.8,22.79,22.8,12500.0,16.8728,16.8802,16.8728,16.8802,12500.0
2013-03-13 14:00:00,22.79,22.82,22.79,22.82,90000.0,16.8728,16.895,16.8728,16.895,90000.0
2013-03-13 14:05:00,22.82,22.83,22.81,22.82,93800.0,16.895,16.9024,16.8876,16.895,93800.0
2013-03-13 14:10:00,22.81,22.82,22.79,22.81,159900.0,16.8876,16.895,16.8728,16.8876,159900.0
2013-03-13 14:15:00,22.81,22.81,22.77,22.77,80500.0,16.8876,16.8876,16.858,16.858,80500.0
2013-03-13 14:20:00,22.78,22.79,22.74,22.77,98200.0,16.8654,16.8728,16.8358,16.858,98200.0
2013-03-13 14:25:00,22.77,22.8,22.76,22.8,77100.0,16.858,16.8802,16.8506,16.8802,77100.0
2013-03-13 14:30:00,22.79,22.82,22.79,22.81,79900.0,16.8728,16.895,16.8728,16.8876,79900.0
2013-03-13 14:35:00,22.82,22.82,22.75,22.75,94800.0,16.895,16.895,16.8432,16.8432,94800.0
2013-03-13 14:40:00,22.75,22.76,22.71,22.72,202800.0,16.8432,16.8506,16.8136,16.821,202800.0
2013-03-13 14:45:00,22.71,22.75,22.71,22.73,103000.0,16.8136,16.8432,16.8136,16.8284,103000.0
2013-03-13 14:50:00,22.74,22.75,22.73,22.73,40000.0,16.8358,16.8432,16.8284,16.8284,40000.0
2013-03-13 14:55:00,22.74,22.75,22.72,22.73,144700.0,16.8358,16.8432,16.821,16.8284,144700.0
2013-03-13 15:00:00,22.73,22.75,22.72,22.72,98200.0,16.8284,16.8432,16.821,16.821,98200.0
2013-03-13 15:05:00,22.73,22.75,22.7,22.75,134300.0,16.8284,16.8432,16.8062,16.8432,134300.0
2013-03-13 15:10:00,22.75,22.76,22.7,22.74,148800.0,16.8432,16.8506,16.8062,16.8358,148800.0
2013-03-13 15:15:00,22.74,22.77,22.73,22.77,84000.0,16.8358,16.858,16.8284,16.858,84000.0
2013-03-13 15:20:00,22.77,22.79,22.75,22.76,208600.0,16.858,16.8728,16.8432,16.8506,208600.0
2013-03-13 15:25:00,22.75,22.78,22.74,22.76,201400.0,16.8432,16.8654,16.8358,16.8506,201400.0
2013-03-13 15:30:00,22.76,22.78,22.75,22.76,252200.0,16.8506,16.8654,16.8432,16.8506,252200.0
2013-03-13 15:35:00,22.76,22.78,22.75,22.76,277600.0,16.8506,16.8654,16.8432,16.8506,277600.0
2013-03-13 15:40:00,22.76,22.76,22.74,22.75,200200.0,16.8506,16.8506,16.8358,16.8432,200200.0
2013-03-13 15:45:00,22.75,22.76,22.74,22.75,458700.0,16.8432,16.8506,16.8358,16.8432,458700.0
2013-03-13 15:50:00,22.75,22.77,22.74,22.77,406400.0,16.8432,16.858,16.8358,16.858,406400.0
2013-03-13 15:55:00,22.77,22.79,22.76,22.77,666000.0,16.858,16.8728,16.8506,16.858,666000.0
2013-03-14 09:30:00,22.95,23.04,22.89,22.99,446200.0,16.9913,17.0579,16.9469,17.0209,446200.0
2013-03-14 09:35:00,22.98,23.07,22.96,22.98,323900.0,17.0135,17.0801,16.9987,17.0135,323900.0
2013-03-14 09:40:00,22.98,23.05,22.98,23.05,182300.0,17.0135,17.0653,17.0135,17.0653,182300.0
2013-03-14 09:45:00,23.04,23.05,22.89,22.97,380100.0,17.0579,17.0653,16.9469,17.0061,380100.0
2013-03-14 09:50:00,22.98,23.05,22.97,23.04,174500.0,17.0135,17.0653,17.0061,17.0579,174500.0
2013-03-14 09:55:00,23.04,23.04,22.97,22.98,187700.0,17.0579,17.0579,17.0061,17.0135,187700.0
2013-03-14 10:00:00,22.98,23.05,22.96,23.02,438600.0,17.0135,17.0653,16.9987,17.0431,438600.0
2013-03-14 10:05:00,23.01,23.02,22.95,22.98,290500.0,17.0357,17.0431,16.9913,17.0135,290500.0
2013-03-14 10:10:00,22.98,22.99,22.95,22.95,93400.0,17.0135,17.0209,16.9913,16.9913,93400.0
2013-03-14 10:15:00,22.95,22.97,22.91,22.93,277100.0,16.9913,17.0061,16.9617,16.9765,277100.0
2013-03-14 10:20:00,22.92,22.93,22.89,22.91,146900.0,16.9691,16.9765,16.9469,16.9617,146900.0
2013-03-14 10:25:00,22.91,22.96,22.9,22.94,176200.0,16.9617,16.9987,16.9543,16.9839,176200.0
2013-03-14 10:30:00,22.94,22.94,22.89,22.92,400700.0,16.9839,16.9839,16.9469,16.9691,400700.0
2013-03-14 10:35:00,22.92,22.94,22.88,22.89,132400.0,16.9691,16.9839,16.9395,16.9469,132400.0
2013-03-14 10:40:00,22.89,22.92,22.88,22.89,162400.0,16.9469,16.9691,16.9395,16.9469,162400.0
2013-03-14 10:45:00,22.9,22.9,22.85,22.86,164300.0,16.9543,16.9543,16.9172,16.9246,164300.0
2013-03-14 10:50:00,22.87,22.88,22.85,22.86,130100.0,16.932,16.9395,16.9172,16.9246,130100.0
2013-03-14 10:55:00,22.86,22.88,22.85,22.88,151100.0,16.9246,16.9395,16.9172,16.9395,151100.0
2013-03-14 11:00:00,22.87,22.92,22.86,22.87,249400.0,16.932,16.9691,16.9246,16.932,249400.0
2013-03-14 11:05:00,22.87,22.88,22.85,22.85,596700.0,16.932,16.9395,16.9172,16.9172,596700.0
2013-03-14 11:10:00,22.85,22.88,22.82,22.83,215200.0,16.9172,16.9395,16.895,16.9024,215200.0
2013-03-14 11:15:00,22.83,22.84,22.77,22.78,213800.0,16.9024,16.9098,16.858,16.8654,213800.0
2013-03-14 11:20:00,22.78,22.78,22.72,22.72,274300.0,16.8654,16.8654,16.821,16.821,274300.0
2013-03-14 11:25:00,22.72,22.77,22.71,22.73,341200.0,16.821,16.858,16.8136,16.8284,341200.0
2013-03-14 11:30:00,22.73,22.74,22.7,22.7,321400.0,16.8284,16.8358,16.8062,16.8062,321400.0
2013-03-14 11:35:00,22.7,22.74,22.67,22.74,256500.0,16.8062,16.8358,16.784,16.8358,256500.0
2013-03-14 11:40:00,22.74,22.76,22.72,22.72,439700.0,16.8358,16.8506,16.821,16.821,439700.0
2013-03-14 11:45:00,22.72,22.78,22.71,22.76,308400.0,16.821,16.8654,16.8136,16.8506,308400.0
2013-03-14 11:50:00,22.76,22.77,22.73,22.73,258300.0,16.8506,16.858,16.8284,16.8284,258300.0
2013-03-14 11:55:00,22.74,22.74,22.72,22.73,206900.0,16.8358,16.8358,16.821,16.8284,206900.0
2013-03-14 12:00:00,22.72,22.74,22.72,22.73,242200.0,16.821,16.8358,16.821,16.8284,242200.0
2013-03-14 12:05:00,22.73,22.73,22.71,22.71,249000.0,16.8284,16.8284,16.8136,16.8136,249000.0
2013-03-14 12:10:00,22.71,22.72,22.69,22.7,139400.0,16.8136,16.821,16.7988,16.8062,139400.0
2013-03-14 12:15:00,22.7,22.71,22.69,22.69,137400.0,16.8062,16.8136,16.7988,16.7988,137400.0
2013-03-14 12:20:00,22.7,22.71,22.67,22.67,169400.0,16.8062,16.8136,16.784,16.784,169400.0
2013-03-14 12:25:00,22.67,22.73,22.67,22.73,398900.0,16.784,16.8284,16.784,16.8284,398900.0
2013-03-14 12:30:00,22.72,22.75,22.7,22.71,393000.0,16.821,16.8432,16.8062,16.8136,393000.0
2013-03-14 12:35:00,22.7,22.72,22.7,22.71,514000.0,16.8062,16.821,16.8062,16.8136,514000.0
2013-03-14 12:40:00,22.71,22.73,22.7,22.72,164400.0,16.8136,16.8284,16.8062,16.821,164400.0
2013-03-14 12:45:00,22.72,22.75,22.7,22.72,276800.0,16.821,16.8432,16.8062,16.821,276800.0
2013-03-14 12:50:00,22.73,22.86,22.73,22.86,343200.0,16.8284,16.9246,16.8284,16.9246,343200.0
2013-03-14 12:55:00,22.86,22.86,22.83,22.84,55300.0,16.9246,16.9246,16.9024,16.9098,55300.0
2013-03-14 13:00:00,22.85,22.93,22.84,22.92,284600.0,16.9172,16.9765,16.9098,16.9691,284600.0
2013-03-14 13:05:00,22.92,22.95,22.85,22.86,396700.0,16.9691,16.9913,16.9172,16.9246,396700.0
2013-03-14 13:10:00,22.85,22.92,22.85,22.9,335600.0,16.9172,16.9691,16.9172,16.9543,335600.0
2013-03-14 13:15:00,22.89,23.0,22.89,22.99,339400.0,16.9469,17.0283,16.9469,17.0209,339400.0
2013-03-14 13:20:00,22.98,23.0,22.95,22.98,356400.0,17.0135,17.0283,16.9913,17.0135,356400.0
2013-03-14 13:25:00,22.98,23.0,22.91,22.92,480300.0,17.0135,17.0283,16.9617,16.9691,480300.0
2013-03-14 13:30:00,22.92,22.92,22.85,22.86,313600.0,16.9691,16.9691,16.9172,16.9246,313600.0
2013-03-14 13:35:00,22.85,22.87,22.83,22.85,89400.0,16.9172,16.932,16.9024,16.9172,89400.0
2013-03-14 13:40:00,22.85,22.86,22.84,22.85,148600.0,16.9172,16.9246,16.9098,16.9172,148600.0
2013-03-14 13:45:00,22.85,22.91,22.85,22.89,147300.0,16.9172,16.9617,16.9172,16.9469,147300.0
2013-03-14 13:50:00,22.88,22.91,22.88,22.89,190300.0,16.9395,16.9617,16.9395,16.9469,190300.0
2013-03-14 13:55:00,22.88,22.89,22.82,22.85,100800.0,16.9395,16.9469,16.895,16.9172,100800.0
2013-03-14 14:00:00,22.85,22.91,22.84,22.9,171700.0,16.9172,16.9617,16.9098,16.9543,171700.0
2013-03-14 14:05:00,22.9,22.94,22.89,22.93,120000.0,16.9543,16.9839,16.9469,16.9765,120000.0
2013-03-14 14:10:00,22.93,22.95,22.92,22.94,118900.0,16.9765,16.9913,16.9691,16.9839,118900.0
2013-03-14 14:15:00,22.94,22.95,22.92,22.95,82600.0,16.9839,16.9913,16.9691,16.9913,82600.0
2013-03-14 14:20:00,22.95,22.95,22.89,22.93,130800.0,16.9913,16.9913,16.9469,16.9765,130800.0
2013-03-14 14:25:00,22.93,22.93,22.88,22.88,81000.0,16.9765,16.9765,16.9395,16.9395,81000.0
2013-03-14 14:30:00,22.88,22.89,22.85,22.87,105900.0,16.9395,16.9469,16.9172,16.932,105900.0
2013-03-14 14:35:00,22.87,22.91,22.87,22.88,74900.0,16.932,16.9617,16.932,16.9395,74900.0
2013-03-14 14:40:00,22.88,22.89,22.88,22.89,35400.0,16.9395,16.9469,16.9395,16.9469,35400.0
2013-03-14 14:45:00,22.89,22.9,22.86,22.86,101700.0,16.9469,16.9543,16.9246,16.9246,101700.0
2013-03-14 14:50:00,22.86,22.89,22.86,22.87,89700.0,16.9246,16.9469,16.9246,16.932,89700.0
2013-03-14 14:55:00,22.87,22.89,22.86,22.86,54100.0,16.932,16.9469,16.9246,16.9246,54100.0
2013-03-14 15:00:00,22.86,22.88,22.84,22.88,116700.0,16.9246,16.9395,16.9098,16.9395,116700.0
2013-03-14 15:05:00,22.88,22.89,22.85,22.86,68700.0,16.9395,16.9469,16.9172,16.9246,68700.0
2013-03-14 15:10:00,22.85,22.86,22.81,22.82,113700.0,16.9172,16.9246,16.8876,16.895,113700.0
2013-03-14 15:15:00,22.81,22.83,22.79,22.81,302900.0,16.8876,16.9024,16.8728,16.8876,302900.0
2013-03-14 15:20:00,22.81,22.84,22.8,22.83,204400.0,16.8876,16.9098,16.8802,16.9024,204400.0
2013-03-14 15:25:00,22.82,22.83,22.8,22.82,195400.0,16.895,16.9024,16.8802,16.895,195400.0
2013-03-14 15:30:00,22.82,22.89,22.82,22.87,251900.0,16.895,16.9469,16.895,16.932,251900.0
2013-03-14 15:35:00,22.87,22.88,22.86,22.88,88500.0,16.932,16.9395,16.9246,16.9395,88500.0
2013-03-14 15:40:00,22.87,22.88,22.84,22.84,259300.0,16.932,16.9395,16.9098,16.9098,259300.0
2013-03-14 15:45:00,22.85,22.87,22.83,22.86,476900.0,16.9172,16.932,16.9024,16.9246,476900.0
2013-03-14 15:50:00,22.86,22.9,22.86,22.86,484900.0,16.9246,16.9543,16.9246,16.9246,484900.0
2013-03-14 15:55:00,22.87,22.87,22.77,22.79,1372100.0,16.932,16.932,16.858,16.8728,1372100.0
2013-03-15 09:30:00,22.83,23.09,22.77,22.92,2206300.0,16.9024,17.0949,16.858,16.9691,2206300.0
2013-03-15 09:35:00,22.92,22.96,22.86,22.95,498900.0,16.9691,16.9987,16.9246,16.9913,498900.0
2013-03-15 09:40:00,22.94,23.14,22.89,23.14,426100.0,16.9839,17.1319,16.9469,17.1319,426100.0
2013-03-15 09:45:00,23.13,23.25,23.11,23.25,760500.0,17.1245,17.2134,17.1097,17.2134,760500.0
2013-03-15 09:50:00,23.25,23.29,23.24,23.26,594600.0,17.2134,17.243,17.206,17.2208,594600.0
2013-03-15 09:55:00,23.25,23.29,23.2,23.27,475700.0,17.2134,17.243,17.1764,17.2282,475700.0
2013-03-15 10:00:00,23.27,23.28,23.16,23.17,560700.0,17.2282,17.2356,17.1468,17.1542,560700.0
2013-03-15 10:05:00,23.17,23.2,23.11,23.18,388800.0,17.1542,17.1764,17.1097,17.1616,388800.0
2013-03-15 10:10:00,23.18,23.23,23.17,23.2,297100.0,17.1616,17.1986,17.1542,17.1764,297100.0
2013-03-15 10:15:00,23.19,23.26,23.18,23.26,325100.0,17.169,17.2208,17.1616,17.2208,325100.0
2013-03-15 10:20:00,23.26,23.3,23.25,23.27,204600.0,17.2208,17.2504,17.2134,17.2282,204600.0
2013-03-15 10:25:00,23.26,23.35,23.25,23.25,374600.0,17.2208,17.2874,17.2134,17.2134,374600.0
2013-03-15 10:30:00,23.25,23.33,23.24,23.32,206100.0,17.2134,17.2726,17.206,17.2652,206100.0
2013-03-15 10:35:00,23.32,23.38,23.31,23.35,440100.0,17.2652,17.3096,17.2578,17.2874,440100.0
2013-03-15 10:40:00,23.34,23.38,23.31,23.33,437100.0,17.28,17.3096,17.2578,17.2726,437100.0
2013-03-15 10:45:00,23.34,23.34,23.24,23.29,421500.0,17.28,17.28,17.206,17.243,421500.0
2013-03-15 10:50:00,23.29,23.29,23.23,23.27,173500.0,17.243,17.243,17.1986,17.2282,173500.0
2013-03-15 10:55:00,23.27,23.32,23.26,23.31,146800.0,17.2282,17.2652,17.2208,17.2578,146800.0
2013-03-15 11:00:00,23.32,23.37,23.3,23.36,225100.0,17.2652,17.3022,17.2504,17.2948,225100.0
2013-03-15 11:05:00,23.36,23.39,23.34,23.37,255000.0,17.2948,17.317,17.28,17.3022,255000.0
2013-03-15 11:10:00,23.37,23.38,23.35,23.36,254300.0,17.3022,17.3096,17.2874,17.2948,254300.0
2013-03-15 11:15:00,23.36,23.42,23.35,23.42,255700.0,17.2948,17.3392,17.2874,17.3392,255700.0
2013-03-15 11:20:00,23.42,23.42,23.36,23.37,174300.0,17.3392,17.3392,17.2948,17.3022,174300.0
2013-03-15 11:25:00,23.36,23.37,23.32,23.33,237800.0,17.2948,17.3022,17.2652,17.2726,237800.0
2013-03-15 11:30:00,23.33,23.34,23.31,23.32,119500.0,17.2726,17.28,17.2578,17.2652,119500.0
2013-03-15 11:35:00,23.33,23.35,23.32,23.34,163100.0,17.2726,17.2874,17.2652,17.28,163100.0
2013-03-15 11:40:00,23.34,23.35,23.31,23.33,181100.0,17.28,17.2874,17.2578,17.2726,181100.0
2013-03-15 11:45:00,23.32,23.36,23.32,23.34,87900.0,17.2652,17.2948,17.2652,17.28,87900.0
2013-03-15 11:50:00,23.34,23.36,23.33,23.35,148800.0,17.28,17.2948,17.2726,17.2874,148800.0
2013-03-15 11:55:00,23.35,23.39,23.34,23.38,119100.0,17.2874,17.317,17.28,17.3096,119100.0
2013-03-15 12:00:00,23.39,23.39,23.34,23.35,133900.0,17.317,17.317,17.28,17.2874,133900.0
2013-03-15 12:05:00,23.35,23.37,23.33,23.36,138400.0,17.2874,17.3022,17.2726,17.2948,138400.0
2013-03-15 12:10:00,23.35,23.39,23.35,23.37,87400.0,17.2874,17.317,17.2874,17.3022,87400.0
2013-03-15 12:15:00,23.37,23.38,23.36,23.37,111100.0,17.3022,17.3096,17.2948,17.3022,111100.0
2013-03-15 12:20:00,23.36,23.4,23.34,23.4,76400.0,17.2948,17.3244,17.28,17.3244,76400.0
2013-03-15 12:25:00,23.39,23.4,23.37,23.38,73800.0,17.317,17.3244,17.3022,17.3096,73800.0
2013-03-15 12:30:00,23.37,23.41,23.36,23.41,145000.0,17.3022,17.3318,17.2948,17.3318,145000.0
2013-03-15 12:35:00,23.41,23.42,23.39,23.4,252900.0,17.3318,17.3392,17.317,17.3244,252900.0
2013-03-15 12:40:00,23.4,23.43,23.4,23.43,93800.0,17.3244,17.3467,17.3244,17.3467,93800.0
2013-03-15 12:45:00,23.42,23.44,23.41,23.42,82400.0,17.3392,17.3541,17.3318,17.3392,82400.0
2013-03-15 12:50:00,23.42,23.42,23.37,23.37,72800.0,17.3392,17.3392,17.3022,17.3022,72800.0
2013-03-15 12:55:00,23.38,23.39,23.36,23.38,74100.0,17.3096,17.317,17.2948,17.3096,74100.0
2013-03-15 13:00:00,23.38,23.4,23.37,23.39,131100.0,17.3096,17.3244,17.3022,17.317,131100.0
2013-03-15 13:05:00,23.39,23.39,23.37,23.39,52100.0,17.317,17.317,17.3022,17.317,52100.0
2013-03-15 13:10:00,23.39,23.4,23.36,23.37,186300.0,17.317,17.3244,17.2948,17.3022,186300.0
2013-03-15 13:15:00,23.36,23.43,23.36,23.42,126400.0,17.2948,17.3467,17.2948,17.3392,126400.0
2013-03-15 13:20:00,23.43,23.43,23.41,23.41,75200.0,17.3467,17.3467,17.3318,17.3318,75200.0
2013-03-15 13:25:00,23.42,23.46,23.41,23.45,127700.0,17.3392,17.3689,17.3318,17.3615,127700.0
2013-03-15 13:30:00,23.46,23.46,23.45,23.46,64000.0,17.3689,17.3689,17.3615,17.3689,64000.0
2013-03-15 13:35:00,23.45,23.49,23.45,23.49,159500.0,17.3615,17.3911,17.3615,17.3911,159500.0
2013-03-15 13:40:00,23.49,23.49,23.42,23.43,231300.0,17.3911,17.3911,17.3392,17.3467,231300.0
2013-03-15 13:45:00,23.42,23.44,23.41,23.43,80700.0,17.3392,17.3541,17.3318,17.3467,80700.0
2013-03-15 13:50:00,23.44,23.45,23.44,23.45,70100.0,17.3541,17.3615,17.3541,17.3615,70100.0
2013-03-15 13:55:00,23.45,23.46,23.44,23.46,147600.0,17.3615,17.3689,17.3541,17.3689,147600.0
2013-03-15 14:00:00,23.45,23.5,23.45,23.48,269800.0,17.3615,17.3985,17.3615,17.3837,269800.0
2013-03-15 14:05:00,23.49,23.49,23.46,23.46,101200.0,17.3911,17.3911,17.3689,17.3689,101200.0
2013-03-15 14:10:00,23.47,23.49,23.47,23.49,92500.0,17.3763,17.3911,17.3763,17.3911,92500.0
2013-03-15 14:15:00,23.49,23.49,23.42,23.43,176800.0,17.3911,17.3911,17.3392,17.3467,176800.0
2013-03-15 14:20:00,23.43,23.45,23.41,23.43,158400.0,17.3467,17.3615,17.3318,17.3467,158400.0
2013-03-15 14:25:00,23.43,23.44,23.42,23.44,68000.0,17.3467,17.3541,17.3392,17.3541,68000.0
2013-03-15 14:30:00,23.44,23.45,23.43,23.45,42300.0,17.3541,17.3615,17.3467,17.3615,42300.0
2013-03-15 14:35:00,23.45,23.46,23.4,23.43,214500.0,17.3615,17.3689,17.3244,17.3467,214500.0
2013-03-15 14:40:00,23.43,23.45,23.41,23.44,92800.0,17.3467,17.3615,17.3318,17.3541,92800.0
2013-03-15 14:45:00,23.44,23.44,23.42,23.44,110600.0,17.3541,17.3541,17.3392,17.3541,110600.0
2013-03-15 14:50:00,23.44,23.44,23.39,23.41,137000.0,17.3541,17.3541,17.317,17.3318,137000.0
2013-03-15 14:55:00,23.42,23.45,23.42,23.42,120300.0,17.3392,17.3615,17.3392,17.3392,120300.0
2013-03-15 15:00:00,23.42,23.45,23.42,23.44,109600.0,17.3392,17.3615,17.3392,17.3541,109600.0
2013-03-15 15:05:00,23.45,23.47,23.44,23.46,190600.0,17.3615,17.3763,17.3541,17.3689,190600.0
2013-03-15 15:10:00,23.46,23.48,23.46,23.48,141400.0,17.3689,17.3837,17.3689,17.3837,141400.0
2013-03-15 15:15:00,23.48,23.48,23.44,23.45,207500.0,17.3837,17.3837,17.3541,17.3615,207500.0
2013-03-15 15:20:00,23.45,23.46,23.44,23.44,207300.0,17.3615,17.3689,17.3541,17.3541,207300.0
2013-03-15 15:25:00,23.45,23.52,23.44,23.52,267500.0,17.3615,17.4133,17.3541,17.4133,267500.0
2013-03-15 15:30:00,23.52,23.57,23.51,23.57,484200.0,17.4133,17.4503,17.4059,17.4503,484200.0
2013-03-15 15:35:00,23.57,23.6,23.55,23.58,366400.0,17.4503,17.4725,17.4355,17.4577,366400.0
2013-03-15 15:40:00,23.58,23.66,23.58,23.65,440400.0,17.4577,17.5169,17.4577,17.5095,440400.0
2013-03-15 15:45:00,23.64,23.64,23.6,23.6,943400.0,17.5021,17.5021,17.4725,17.4725,943400.0
2013-03-15 15:50:00,23.61,23.61,23.58,23.59,666600.0,17.4799,17.4799,17.4577,17.4651,666600.0
2013-03-15 15:55:00,23.58,23.62,23.58,23.6,1627000.0,17.4577,17.4873,17.4577,17.4725,1627000.0
2013-03-18 09:30:00,23.03,23.03,22.81,22.85,819400.0,17.0505,17.0505,16.8876,16.9172,819400.0
2013-03-18 09:35:00,22.84,22.98,22.79,22.93,756300.0,16.9098,17.0135,16.8728,16.9765,756300.0
2013-03-18 09:40:00,22.93,22.95,22.89,22.9,355500.0,16.9765,16.9913,16.9469,16.9543,355500.0
2013-03-18 09:45:00,22.91,22.96,22.87,22.95,539300.0,16.9617,16.9987,16.932,16.9913,539300.0
2013-03-18 09:50:00,22.95,22.95,22.75,22.8,808900.0,16.9913,16.9913,16.8432,16.8802,808900.0
2013-03-18 09:55:00,22.8,22.81,22.69,22.72,754600.0,16.8802,16.8876,16.7988,16.821,754600.0
2013-03-18 10:00:00,22.72,22.77,22.66,22.73,653100.0,16.821,16.858,16.7766,16.8284,653100.0
2013-03-18 10:05:00,22.73,22.76,22.68,22.71,468300.0,16.8284,16.8506,16.7914,16.8136,468300.0
2013-03-18 10:10:00,22.71,22.77,22.7,22.75,299400.0,16.8136,16.858,16.8062,16.8432,299400.0
2013-03-18 10:15:00,22.75,22.83,22.74,22.82,354200.0,16.8432,16.9024,16.8358,16.895,354200.0
2013-03-18 10:20:00,22.81,22.82,22.73,22.74,768800.0,16.8876,16.895,16.8284,16.8358,768800.0
2013-03-18 10:25:00,22.74,22.8,22.74,22.78,433600.0,16.8358,16.8802,16.8358,16.8654,433600.0
2013-03-18 10:30:00,22.78,22.82,22.73,22.75,468700.0,16.8654,16.895,16.8284,16.8432,468700.0
2013-03-18 10:35:00,22.75,22.76,22.72,22.73,382500.0,16.8432,16.8506,16.821,16.8284,382500.0
2013-03-18 10:40:00,22.73,22.74,22.69,22.7,325400.0,16.8284,16.8358,16.7988,16.8062,325400.0
2013-03-18 10:45:00,22.69,22.69,22.62,22.68,463300.0,16.7988,16.7988,16.747,16.7914,463300.0
2013-03-18 10:50:00,22.68,22.69,22.57,22.63,521900.0,16.7914,16.7988,16.7099,16.7544,521900.0
2013-03-18 10:55:00,22.63,22.66,22.59,22.61,375500.0,16.7544,16.7766,16.7247,16.7396,375500.0
2013-03-18 11:00:00,22.61,22.64,22.59,22.64,219000.0,16.7396,16.7618,16.7247,16.7618,219000.0
2013-03-18 11:05:00,22.65,22.65,22.58,22.59,405300.0,16.7692,16.7692,16.7173,16.7247,405300.0
2013-03-18 11:10:00,22.59,22.68,22.59,22.66,351600.0,16.7247,16.7914,16.7247,16.7766,351600.0
2013-03-18 11:15:00,22.66,22.68,22.65,22.68,185200.0,16.7766,16.7914,16.7692,16.7914,185200.0
2013-03-18 11:20:00,22.68,22.73,22.66,22.73,237400.0,16.7914,16.8284,16.7766,16.8284,237400.0
2013-03-18 11:25:00,22.73,22.73,22.7,22.72,265000.0,16.8284,16.8284,16.8062,16.821,265000.0
2013-03-18 11:30:00,22.72,22.73,22.69,22.7,394600.0,16.821,16.8284,16.7988,16.8062,394600.0
2013-03-18 11:35:00,22.7,22.79,22.69,22.78,213100.0,16.8062,16.8728,16.7988,16.8654,213100.0
2013-03-18 11:40:00,22.79,22.81,22.78,22.8,233200.0,16.8728,16.8876,16.8654,16.8802,233200.0
2013-03-18 11:45:00,22.8,22.9,22.8,22.87,294700.0,16.8802,16.9543,16.8802,16.932,294700.0
2013-03-18 11:50:00,22.86,22.95,22.86,22.92,252100.0,16.9246,16.9913,16.9246,16.9691,252100.0
2013-03-18 11:55:00,22.92,22.94,22.87,22.94,202500.0,16.9691,16.9839,16.932,16.9839,202500.0
2013-03-18 12:00:00,22.93,22.98,22.92,22.93,220900.0,16.9765,17.0135,16.9691,16.9765,220900.0
2013-03-18 12:05:00,22.92,22.98,22.91,22.96,256300.0,16.9691,17.0135,16.9617,16.9987,256300.0
2013-03-18 12:10:00,22.96,22.99,22.96,22.98,340500.0,16.9987,17.0209,16.9987,17.0135,340500.0
2013-03-18 12:15:00,22.97,23.04,22.97,22.99,274100.0,17.0061,17.0579,17.0061,17.0209,274100.0
2013-03-18 12:20:00,22.99,22.99,22.93,22.95,208400.0,17.0209,17.0209,16.9765,16.9913,208400.0
2013-03-18 12:25:00,22.94,22.97,22.9,22.91,144500.0,16.9839,17.0061,16.9543,16.9617,144500.0
2013-03-18 12:30:00,22.91,22.94,22.9,22.91,102800.0,16.9617,16.9839,16.9543,16.9617,102800.0
2013-03-18 12:35:00,22.92,22.94,22.91,22.93,54800.0,16.9691,16.9839,16.9617,16.9765,54800.0
2013-03-18 12:40:00,22.93,22.97,22.92,22.93,183000.0,16.9765,17.0061,16.9691,16.9765,183000.0
2013-03-18 12:45:00,22.93,22.97,22.92,22.96,117800.0,16.9765,17.0061,16.9691,16.9987,117800.0
2013-03-18 12:50:00,22.96,22.99,22.96,22.99,107800.0,16.9987,17.0209,16.9987,17.0209,107800.0
2013-03-18 12:55:00,22.98,23.05,22.98,23.02,227700.0,17.0135,17.0653,17.0135,17.0431,227700.0
2013-03-18 13:00:00,23.02,23.02,22.97,23.0,133200.0,17.0431,17.0431,17.0061,17.0283,133200.0
2013-03-18 13:05:00,23.0,23.02,22.98,22.98,86700.0,17.0283,17.0431,17.0135,17.0135,86700.0
2013-03-18 13:10:00,22.98,23.0,22.98,22.99,84700.0,17.0135,17.0283,17.0135,17.0209,84700.0
2013-03-18 13:15:00,22.99,23.01,22.97,23.01,99900.0,17.0209,17.0357,17.0061,17.0357,99900.0
2013-03-18 13:20:00,23.01,23.05,22.99,23.04,93900.0,17.0357,17.0653,17.0209,17.0579,93900.0
2013-03-18 13:25:00,23.05,23.08,23.03,23.07,276500.0,17.0653,17.0875,17.0505,17.0801,276500.0
2013-03-18 13:30:00,23.07,23.11,23.06,23.1,367800.0,17.0801,17.1097,17.0727,17.1023,367800.0
2013-03-18 13:35:00,23.1,23.11,23.05,23.07,200600.0,17.1023,17.1097,17.0653,17.0801,200600.0
2013-03-18 13:40:00,23.07,23.08,23.05,23.06,105100.0,17.0801,17.0875,17.0653,17.0727,105100.0
2013-03-18 13:45:00,23.06,23.11,23.05,23.08,92100.0,17.0727,17.1097,17.0653,17.0875,92100.0
2013-03-18 13:50:00,23.09,23.1,23.07,23.07,81700.0,17.0949,17.1023,17.0801,17.0801,81700.0
2013-03-18 13:55:00,23.07,23.09,23.03,23.04,140000.0,17.0801,17.0949,17.0505,17.0579,140000.0
2013-03-18 14:00:00,23.05,23.09,23.03,23.08,132300.0,17.0653,17.0949,17.0505,17.0875,132300.0
2013-03-18 14:05:00,23.08,23.11,23.07,23.11,58700.0,17.0875,17.1097,17.0801,17.1097,58700.0
2013-03-18 14:10:00,23.1,23.16,23.1,23.14,244600.0,17.1023,17.1468,17.1023,17.1319,244600.0
2013-03-18 14:15:00,23.14,23.16,23.12,23.12,89300.0,17.1319,17.1468,17.1171,17.1171,89300.0
2013-03-18 14:20:00,23.12,23.16,23.12,23.16,51900.0,17.1171,17.1468,17.1171,17.1468,51900.0
2013-03-18 14:25:00,23.16,23.19,23.12,23.18,133900.0,17.1468,17.169,17.1171,17.1616,133900.0
2013-03-18 14:30:00,23.19,23.19,23.16,23.17,133300.0,17.169,17.169,17.1468,17.1542,133300.0
2013-03-18 14:35:00,23.15,23.16,23.13,23.13,131900.0,17.1393,17.1468,17.1245,17.1245,131900.0
2013-03-18 14:40:00,23.13,23.18,23.12,23.17,157000.0,17.1245,17.1616,17.1171,17.1542,157000.0
2013-03-18 14:45:00,23.18,23.19,23.15,23.18,124800.0,17.1616,17.169,17.1393,17.1616,124800.0
2013-03-18 14:50:00,23.19,23.19,23.15,23.19,92100.0,17.169,17.169,17.1393,17.169,92100.0
2013-03-18 14:55:00,23.19,23.19,23.09,23.12,171200.0,17.169,17.169,17.0949,17.1171,171200.0
2013-03-18 15:00:00,23.12,23.14,23.09,23.1,135100.0,17.1171,17.1319,17.0949,17.1023,135100.0
2013-03-18 15:05:00,23.11,23.12,23.08,23.08,112100.0,17.1097,17.1171,17.0875,17.0875,112100.0
2013-03-18 15:10:00,23.08,23.15,23.08,23.15,76400.0,17.0875,17.1393,17.0875,17.1393,76400.0
2013-03-18 15:15:00,23.15,23.15,23.04,23.05,290300.0,17.1393,17.1393,17.0579,17.0653,290300.0
2013-03-18 15:20:00,23.06,23.07,23.03,23.07,225300.0,17.0727,17.0801,17.0505,17.0801,225300.0
2013-03-18 15:25:00,23.06,23.07,22.96,22.98,415600.0,17.0727,17.0801,16.9987,17.0135,415600.0
2013-03-18 15:30:00,22.98,23.0,22.95,22.97,252900.0,17.0135,17.0283,16.9913,17.0061,252900.0
2013-03-18 15:35:00,22.97,22.97,22.92,22.93,326600.0,17.0061,17.0061,16.9691,16.9765,326600.0
2013-03-18 15:40:00,22.93,22.98,22.93,22.96,266000.0,16.9765,17.0135,16.9765,16.9987,266000.0
2013-03-18 15:45:00,22.96,23.01,22.94,22.97,401600.0,16.9987,17.0357,16.9839,17.0061,401600.0
2013-03-18 15:50:00,22.97,23.02,22.95,23.0,666200.0,17.0061,17.0431,16.9913,17.0283,666200.0
2013-03-18 15:55:00,23.0,23.03,22.97,23.0,789000.0,17.0283,17.0505,17.0061,17.0283,789000.0
2013-03-19 09:30:00,23.06,23.17,23.06,23.15,258900.0,17.0727,17.1542,17.0727,17.1393,258900.0
2013-03-19 09:35:00,23.14,23.14,23.03,23.04,225600.0,17.1319,17.1319,17.0505,17.0579,225600.0
2013-03-19 09:40:00,23.03,23.13,23.0,23.13,239800.0,17.0505,17.1245,17.0283,17.1245,239800.0
2013-03-19 09:45:00,23.12,23.15,23.1,23.15,215000.0,17.1171,17.1393,17.1023,17.1393,215000.0
2013-03-19 09:50:00,23.16,23.19,23.12,23.13,281600.0,17.1468,17.169,17.1171,17.1245,281600.0
2013-03-19 09:55:00,23.14,23.14,23.07,23.08,218100.0,17.1319,17.1319,17.0801,17.0875,218100.0
2013-03-19 10:00:00,23.08,23.1,23.03,23.07,227000.0,17.0875,17.1023,17.0505,17.0801,227000.0
2013-03-19 10:05:00,23.06,23.06,22.97,23.0,355500.0,17.0727,17.0727,17.0061,17.0283,355500.0
2013-03-19 10:10:00,23.0,23.03,22.96,22.96,318600.0,17.0283,17.0505,16.9987,16.9987,318600.0
2013-03-19 10:15:00,22.96,23.01,22.95,22.97,328600.0,16.9987,17.0357,16.9913,17.0061,328600.0
2013-03-19 10:20:00,22.97,22.98,22.87,22.87,374000.0,17.0061,17.0135,16.932,16.932,374000.0
2013-03-19 10:25:00,22.87,22.9,22.85,22.88,224600.0,16.932,16.9543,16.9172,16.9395,224600.0
2013-03-19 10:30:00,22.88,22.92,22.85,22.85,307900.0,16.9395,16.9691,16.9172,16.9172,307900.0
2013-03-19 10:35:00,22.85,22.88,22.8,22.81,380100.0,16.9172,16.9395,16.8802,16.8876,380100.0
2013-03-19 10:40:00,22.82,22.84,22.8,22.83,192500.0,16.895,16.9098,16.8802,16.9024,192500.0
2013-03-19 10:45:00,22.83,22.85,22.83,22.83,649400.0,16.9024,16.9172,16.9024,16.9024,649400.0
2013-03-19 10:50:00,22.83,22.88,22.83,22.86,396300.0,16.9024,16.9395,16.9024,16.9246,396300.0
2013-03-19 10:55:00,22.86,22.88,22.83,22.85,291600.0,16.9246,16.9395,16.9024,16.9172,291600.0
2013-03-19 11:00:00,22.85,22.86,22.81,22.83,472900.0,16.9172,16.9246,16.8876,16.9024,472900.0
2013-03-19 11:05:00,22.83,22.85,22.82,22.83,345700.0,16.9024,16.9172,16.895,16.9024,345700.0
2013-03-19 11:10:00,22.84,22.85,22.81,22.85,323700.0,16.9098,16.9172,16.8876,16.9172,323700.0
2013-03-19 11:15:00,22.84,22.89,22.84,22.86,244900.0,16.9098,16.9469,16.9098,16.9246,244900.0
2013-03-19 11:20:00,22.87,22.92,22.87,22.91,231400.0,16.932,16.9691,16.932,16.9617,231400.0
2013-03-19 11:25:00,22.91,22.92,22.89,22.92,106700.0,16.9617,16.9691,16.9469,16.9691,106700.0
2013-03-19 11:30:00,22.92,22.97,22.91,22.94,350900.0,16.9691,17.0061,16.9617,16.9839,350900.0
2013-03-19 11:35:00,22.95,22.95,22.9,22.9,236100.0,16.9913,16.9913,16.9543,16.9543,236100.0
2013-03-19 11:40:00,22.91,22.96,22.9,22.95,241800.0,16.9617,16.9987,16.9543,16.9913,241800.0
2013-03-19 11:45:00,22.95,22.95,22.81,22.83,461200.0,16.9913,16.9913,16.8876,16.9024,461200.0
2013-03-19 11:50:00,22.83,22.83,22.75,22.8,383000.0,16.9024,16.9024,16.8432,16.8802,383000.0
2013-03-19 11:55:00,22.8,22.8,22.63,22.64,666000.0,16.8802,16.8802,16.7544,16.7618,666000.0
2013-03-19 12:00:00,22.64,22.74,22.64,22.73,331500.0,16.7618,16.8358,16.7618,16.8284,331500.0
2013-03-19 12:05:00,22.72,22.73,22.61,22.61,252200.0,16.821,16.8284,16.7396,16.7396,252200.0
2013-03-19 12:10:00,22.61,22.61,22.55,22.57,296200.0,16.7396,16.7396,16.6951,16.7099,296200.0
2013-03-19 12:15:00,22.58,22.62,22.55,22.6,210200.0,16.7173,16.747,16.6951,16.7322,210200.0
2013-03-19 12:20:00,22.61,22.69,22.61,22.67,212200.0,16.7396,16.7988,16.7396,16.784,212200.0
2013-03-19 12:25:00,22.66,22.67,22.62,22.63,371600.0,16.7766,16.784,16.747,16.7544,371600.0
2013-03-19 12:30:00,22.63,22.65,22.55,22.58,354600.0,16.7544,16.7692,16.6951,16.7173,354600.0
2013-03-19 12:35:00,22.57,22.63,22.57,22.61,138100.0,16.7099,16.7544,16.7099,16.7396,138100.0
2013-03-19 12:40:00,22.62,22.62,22.58,22.59,497600.0,16.747,16.747,16.7173,16.7247,497600.0
2013-03-19 12:45:00,22.58,22.58,22.51,22.52,605100.0,16.7173,16.7173,16.6655,16.6729,605100.0
2013-03-19 12:50:00,22.53,22.53,22.47,22.48,298700.0,16.6803,16.6803,16.6359,16.6433,298700.0
2013-03-19 12:55:00,22.48,22.51,22.43,22.44,398000.0,16.6433,16.6655,16.6063,16.6137,398000.0
2013-03-19 13:00:00,22.44,22.46,22.4,22.46,293400.0,16.6137,16.6285,16.5841,16.6285,293400.0
2013-03-19 13:05:00,22.45,22.48,22.42,22.44,316300.0,16.6211,16.6433,16.5989,16.6137,316300.0
2013-03-19 13:10:00,22.44,22.45,22.39,22.4,182900.0,16.6137,16.6211,16.5767,16.5841,182900.0
2013-03-19 13:15:00,22.41,22.41,22.31,22.32,358400.0,16.5915,16.5915,16.5174,16.5249,358400.0
2013-03-19 13:20:00,22.32,22.34,22.26,22.26,351400.0,16.5249,16.5397,16.4804,16.4804,351400.0
2013-03-19 13:25:00,22.26,22.27,22.19,22.2,598200.0,16.4804,16.4878,16.4286,16.436,598200.0
2013-03-19 13:30:00,22.2,22.28,22.19,22.26,758700.0,16.436,16.4952,16.4286,16.4804,758700.0
2013-03-19 13:35:00,22.26,22.27,22.06,22.06,1059200.0,16.4804,16.4878,16.3324,16.3324,1059200.0
2013-03-19 13:40:00,22.07,22.15,22.0,22.15,831000.0,16.3398,16.399,16.2879,16.399,831000.0
2013-03-19 13:45:00,22.14,22.19,22.11,22.12,574200.0,16.3916,16.4286,16.3694,16.3768,574200.0
2013-03-19 13:50:00,22.12,22.12,22.04,22.05,507700.0,16.3768,16.3768,16.3175,16.325,507700.0
2013-03-19 13:55:00,22.04,22.12,22.02,22.06,543400.0,16.3175,16.3768,16.3027,16.3324,543400.0
2013-03-19 14:00:00,22.06,22.15,22.06,22.13,799400.0,16.3324,16.399,16.3324,16.3842,799400.0
2013-03-19 14:05:00,22.14,22.22,22.12,22.21,846300.0,16.3916,16.4508,16.3768,16.4434,846300.0
2013-03-19 14:10:00,22.21,22.26,22.17,22.18,597200.0,16.4434,16.4804,16.4138,16.4212,597200.0
2013-03-19 14:15:00,22.18,22.23,22.15,22.17,351700.0,16.4212,16.4582,16.399,16.4138,351700.0
2013-03-19 14:20:00,22.18,22.26,22.16,22.26,342800.0,16.4212,16.4804,16.4064,16.4804,342800.0
2013-03-19 14:25:00,22.26,22.33,22.25,22.33,327000.0,16.4804,16.5323,16.473,16.5323,327000.0
2013-03-19 14:30:00,22.33,22.4,22.31,22.38,313500.0,16.5323,16.5841,16.5174,16.5693,313500.0
2013-03-19 14:35:00,22.38,22.44,22.37,22.42,346500.0,16.5693,16.6137,16.5619,16.5989,346500.0
2013-03-19 14:40:00,22.43,22.44,22.35,22.39,432200.0,16.6063,16.6137,16.5471,16.5767,432200.0
2013-03-19 14:45:00,22.4,22.41,22.36,22.37,374300.0,16.5841,16.5915,16.5545,16.5619,374300.0
2013-03-19 14:50:00,22.37,22.4,22.35,22.38,258300.0,16.5619,16.5841,16.5471,16.5693,258300.0
2013-03-19 14:55:00,22.38,22.39,22.35,22.37,291400.0,16.5693,16.5767,16.5471,16.5619,291400.0
2013-03-19 15:00:00,22.37,22.39,22.32,22.32,321800.0,16.5619,16.5767,16.5249,16.5249,321800.0
2013-03-19 15:05:00,22.32,22.34,22.29,22.3,508100.0,16.5249,16.5397,16.5026,16.51,508100.0
2013-03-19 15:10:00,22.3,22.46,22.28,22.45,468400.0,16.51,16.6285,16.4952,16.6211,468400.0
2013-03-19 15:15:00,22.45,22.52,22.43,22.46,1090100.0,16.6211,16.6729,16.6063,16.6285,1090100.0
2013-03-19 15:20:00,22.46,22.47,22.39,22.42,429300.0,16.6285,16.6359,16.5767,16.5989,429300.0
2013-03-19 15:25:00,22.43,22.46,22.42,22.46,370500.0,16.6063,16.6285,16.5989,16.6285,370500.0
2013-03-19 15:30:00,22.46,22.46,22.39,22.39,525000.0,16.6285,16.6285,16.5767,16.5767,525000.0
2013-03-19 15:35:00,22.4,22.45,22.39,22.42,355700.0,16.5841,16.6211,16.5767,16.5989,355700.0
2013-03-19 15:40:00,22.42,22.42,22.35,22.38,289400.0,16.5989,16.5989,16.5471,16.5693,289400.0
2013-03-19 15:45:00,22.38,22.42,22.37,22.39,379100.0,16.5693,16.5989,16.5619,16.5767,379100.0
2013-03-19 15:50:00,22.39,22.46,22.39,22.43,382700.0,16.5767,16.6285,16.5767,16.6063,382700.0
2013-03-19 15:55:00,22.43,22.43,22.38,22.4,958000.0,16.6063,16.6063,16.5693,16.5841,958000.0
2013-03-20 09:30:00,22.58,22.63,22.47,22.58,408500.0,16.7173,16.7544,16.6359,16.7173,408500.0
2013-03-20 09:35:00,22.58,22.58,22.48,22.55,179000.0,16.7173,16.7173,16.6433,16.6951,179000.0
2013-03-20 09:40:00,22.56,22.59,22.33,22.36,671200.0,16.7025,16.7247,16.5323,16.5545,671200.0
2013-03-20 09:45:00,22.37,22.42,22.34,22.39,212300.0,16.5619,16.5989,16.5397,16.5767,212300.0
2013-03-20 09:50:00,22.39,22.5,22.39,22.49,191900.0,16.5767,16.6581,16.5767,16.6507,191900.0
2013-03-20 09:55:00,22.49,22.52,22.45,22.49,146200.0,16.6507,16.6729,16.6211,16.6507,146200.0
2013-03-20 10:00:00,22.48,22.58,22.45,22.56,351500.0,16.6433,16.7173,16.6211,16.7025,351500.0
2013-03-20 10:05:00,22.56,22.57,22.5,22.52,225300.0,16.7025,16.7099,16.6581,16.6729,225300.0
2013-03-20 10:10:00,22.52,22.59,22.5,22.56,144000.0,16.6729,16.7247,16.6581,16.7025,144000.0
2013-03-20 10:15:00,22.56,22.67,22.55,22.66,326900.0,16.7025,16.784,16.6951,16.7766,326900.0
2013-03-20 10:20:00,22.65,22.67,22.59,22.59,162400.0,16.7692,16.784,16.7247,16.7247,162400.0
2013-03-20 10:25:00,22.6,22.66,22.59,22.64,169800.0,16.7322,16.7766,16.7247,16.7618,169800.0
2013-03-20 10:30:00,22.64,22.67,22.6,22.64,197700.0,16.7618,16.784,16.7322,16.7618,197700.0
2013-03-20 10:35:00,22.64,22.66,22.59,22.62,276000.0,16.7618,16.7766,16.7247,16.747,276000.0
2013-03-20 10:40:00,22.62,22.63,22.59,22.62,110700.0,16.747,16.7544,16.7247,16.747,110700.0
2013-03-20 10:45:00,22.61,22.67,22.6,22.66,112400.0,16.7396,16.784,16.7322,16.7766,112400.0
2013-03-20 10:50:00,22.65,22.66,22.61,22.64,91900.0,16.7692,16.7766,16.7396,16.7618,91900.0
2013-03-20 10:55:00,22.63,22.67,22.61,22.67,149900.0,16.7544,16.784,16.7396,16.784,149900.0
2013-03-20 11:00:00,22.64,22.67,22.63,22.65,78900.0,16.7618,16.784,16.7544,16.7692,78900.0
2013-03-20 11:05:00,22.65,22.7,22.65,22.7,180400.0,16.7692,16.8062,16.7692,16.8062,180400.0
2013-03-20 11:10:00,22.69,22.75,22.67,22.72,249400.0,16.7988,16.8432,16.784,16.821,249400.0
2013-03-20 11:15:00,22.73,22.73,22.66,22.69,290300.0,16.8284,16.8284,16.7766,16.7988,290300.0
2013-03-20 11:20:00,22.7,22.72,22.67,22.7,121500.0,16.8062,16.821,16.784,16.8062,121500.0
2013-03-20 11:25:00,22.7,22.72,22.69,22.71,50600.0,16.8062,16.821,16.7988,16.8136,50600.0
2013-03-20 11:30:00,22.7,22.71,22.68,22.69,70100.0,16.8062,16.8136,16.7914,16.7988,70100.0
2013-03-20 11:35:00,22.7,22.73,22.69,22.73,106500.0,16.8062,16.8284,16.7988,16.8284,106500.0
2013-03-20 11:40:00,22.73,22.74,22.72,22.73,139400.0,16.8284,16.8358,16.821,16.8284,139400.0
2013-03-20 11:45:00,22.74,22.74,22.71,22.71,103300.0,16.8358,16.8358,16.8136,16.8136,103300.0
2013-03-20 11:50:00,22.71,22.73,22.7,22.73,88800.0,16.8136,16.8284,16.8062,16.8284,88800.0
2013-03-20 11:55:00,22.73,22.75,22.72,22.75,137500.0,16.8284,16.8432,16.821,16.8432,137500.0
2013-03-20 12:00:00,22.74,22.8,22.74,22.79,355000.0,16.8358,16.8802,16.8358,16.8728,355000.0
2013-03-20 12:05:00,22.79,22.85,22.78,22.8,559900.0,16.8728,16.9172,16.8654,16.8802,559900.0
2013-03-20 12:10:00,22.8,22.81,22.77,22.79,128900.0,16.8802,16.8876,16.858,16.8728,128900.0
2013-03-20 12:15:00,22.79,22.8,22.77,22.8,122700.0,16.8728,16.8802,16.858,16.8802,122700.0
2013-03-20 12:20:00,22.79,22.8,22.77,22.77,153600.0,16.8728,16.8802,16.858,16.858,153600.0
2013-03-20 12:25:00,22.77,22.78,22.74,22.77,195200.0,16.858,16.8654,16.8358,16.858,195200.0
2013-03-20 12:30:00,22.78,22.79,22.75,22.75,116800.0,16.8654,16.8728,16.8432,16.8432,116800.0
2013-03-20 12:35:00,22.75,22.78,22.75,22.75,32800.0,16.8432,16.8654,16.8432,16.8432,32800.0
2013-03-20 12:40:00,22.75,22.79,22.75,22.78,197300.0,16.8432,16.8728,16.8432,16.8654,197300.0
2013-03-20 12:45:00,22.78,22.8,22.76,22.77,164100.0,16.8654,16.8802,16.8506,16.858,164100.0
2013-03-20 12:50:00,22.78,22.81,22.77,22.78,90100.0,16.8654,16.8876,16.858,16.8654,90100.0
2013-03-20 12:55:00,22.78,22.82,22.78,22.81,85000.0,16.8654,16.895,16.8654,16.8876,85000.0
2013-03-20 13:00:00,22.8,22.83,22.79,22.82,153300.0,16.8802,16.9024,16.8728,16.895,153300.0
2013-03-20 13:05:00,22.82,22.83,22.8,22.83,66000.0,16.895,16.9024,16.8802,16.9024,66000.0
2013-03-20 13:10:00,22.83,22.85,22.81,22.82,197600.0,16.9024,16.9172,16.8876,16.895,197600.0
2013-03-20 13:15:00,22.83,22.86,22.82,22.85,122700.0,16.9024,16.9246,16.895,16.9172,122700.0
2013-03-20 13:20:00,22.85,22.88,22.85,22.87,112400.0,16.9172,16.9395,16.9172,16.932,112400.0
2013-03-20 13:25:00,22.86,22.87,22.84,22.87,108600.0,16.9246,16.932,16.9098,16.932,108600.0
2013-03-20 13:30:00,22.87,22.87,22.85,22.86,108700.0,16.932,16.932,16.9172,16.9246,108700.0
2013-03-20 13:35:00,22.85,22.86,22.84,22.85,192200.0,16.9172,16.9246,16.9098,16.9172,192200.0
2013-03-20 13:40:00,22.85,22.85,22.82,22.82,73100.0,16.9172,16.9172,16.895,16.895,73100.0
2013-03-20 13:45:00,22.81,22.82,22.8,22.8,101000.0,16.8876,16.895,16.8802,16.8802,101000.0
2013-03-20 13:50:00,22.8,22.82,22.77,22.8,110000.0,16.8802,16.895,16.858,16.8802,110000.0
2013-03-20 13:55:00,22.8,22.8,22.73,22.75,186700.0,16.8802,16.8802,16.8284,16.8432,186700.0
2013-03-20 14:00:00,22.75,22.78,22.72,22.76,183700.0,16.8432,16.8654,16.821,16.8506,183700.0
2013-03-20 14:05:00,22.77,22.8,22.76,22.77,134700.0,16.858,16.8802,16.8506,16.858,134700.0
2013-03-20 14:10:00,22.76,22.79,22.76,22.79,77600.0,16.8506,16.8728,16.8506,16.8728,77600.0
2013-03-20 14:15:00,22.79,22.84,22.77,22.82,116400.0,16.8728,16.9098,16.858,16.895,116400.0
2013-03-20 14:20:00,22.83,22.91,22.82,22.91,273000.0,16.9024,16.9617,16.895,16.9617,273000.0
2013-03-20 14:25:00,22.91,22.92,22.84,22.87,551500.0,16.9617,16.9691,16.9098,16.932,551500.0
2013-03-20 14:30:00,22.87,22.88,22.84,22.85,137700.0,16.932,16.9395,16.9098,16.9172,137700.0
2013-03-20 14:35:00,22.86,22.9,22.85,22.86,269300.0,16.9246,16.9543,16.9172,16.9246,269300.0
2013-03-20 14:40:00,22.86,22.86,22.82,22.82,290200.0,16.9246,16.9246,16.895,16.895,290200.0
2013-03-20 14:45:00,22.83,22.83,22.77,22.79,153500.0,16.9024,16.9024,16.858,16.8728,153500.0
2013-03-20 14:50:00,22.79,22.81,22.78,22.8,91300.0,16.8728,16.8876,16.8654,16.8802,91300.0
2013-03-20 14:55:00,22.8,22.8,22.74,22.76,283300.0,16.8802,16.8802,16.8358,16.8506,283300.0
2013-03-20 15:00:00,22.75,22.78,22.74,22.75,159000.0,16.8432,16.8654,16.8358,16.8432,159000.0
2013-03-20 15:05:00,22.75,22.79,22.75,22.79,136800.0,16.8432,16.8728,16.8432,16.8728,136800.0
2013-03-20 15:10:00,22.79,22.81,22.78,22.8,291200.0,16.8728,16.8876,16.8654,16.8802,291200.0
2013-03-20 15:15:00,22.8,22.8,22.78,22.8,150600.0,16.8802,16.8802,16.8654,16.8802,150600.0
2013-03-20 15:20:00,22.8,22.8,22.75,22.76,145800.0,16.8802,16.8802,16.8432,16.8506,145800.0
2013-03-20 15:25:00,22.76,22.77,22.72,22.74,130200.0,16.8506,16.858,16.821,16.8358,130200.0
2013-03-20 15:30:00,22.75,22.75,22.68,22.69,473900.0,16.8432,16.8432,16.7914,16.7988,473900.0
2013-03-20 15:35:00,22.69,22.75,22.69,22.75,269700.0,16.7988,16.8432,16.7988,16.8432,269700.0
2013-03-20 15:40:00,22.75,22.79,22.74,22.78,199800.0,16.8432,16.8728,16.8358,16.8654,199800.0
2013-03-20 15:45:00,22.79,22.84,22.77,22.84,579000.0,16.8728,16.9098,16.858,16.9098,579000.0
2013-03-20 15:50:00,22.83,22.84,22.65,22.67,759600.0,16.9024,16.9098,16.7692,16.784,759600.0
2013-03-20 15:55:00,22.68,22.74,22.65,22.73,878700.0,16.7914,16.8358,16.7692,16.8284,878700.0
2013-03-21 09:30:00,22.57,22.62,22.32,22.38,844000.0,16.7099,16.747,16.5249,16.5693,844000.0
2013-03-21 09:35:00,22.39,22.5,22.39,22.47,462700.0,16.5767,16.6581,16.5767,16.6359,462700.0
2013-03-21 09:40:00,22.46,22.51,22.38,22.48,349200.0,16.6285,16.6655,16.5693,16.6433,349200.0
2013-03-21 09:45:00,22.48,22.55,22.45,22.54,342000.0,16.6433,16.6951,16.6211,16.6877,342000.0
2013-03-21 09:50:00,22.54,22.55,22.49,22.52,151400.0,16.6877,16.6951,16.6507,16.6729,151400.0
2013-03-21 09:55:00,22.51,22.68,22.51,22.64,242800.0,16.6655,16.7914,16.6655,16.7618,242800.0
2013-03-21 10:00:00,22.64,22.67,22.58,22.6,222200.0,16.7618,16.784,16.7173,16.7322,222200.0
2013-03-21 10:05:00,22.6,22.62,22.55,22.6,163100.0,16.7322,16.747,16.6951,16.7322,163100.0
2013-03-21 10:10:00,22.59,22.61,22.56,22.6,193300.0,16.7247,16.7396,16.7025,16.7322,193300.0
2013-03-21 10:15:00,22.59,22.6,22.51,22.52,310700.0,16.7247,16.7322,16.6655,16.6729,310700.0
2013-03-21 10:20:00,22.51,22.53,22.48,22.5,283100.0,16.6655,16.6803,16.6433,16.6581,283100.0
2013-03-21 10:25:00,22.51,22.51,22.48,22.5,169600.0,16.6655,16.6655,16.6433,16.6581,169600.0
2013-03-21 10:30:00,22.5,22.51,22.47,22.5,143500.0,16.6581,16.6655,16.6359,16.6581,143500.0
2013-03-21 10:35:00,22.5,22.52,22.45,22.46,140900.0,16.6581,16.6729,16.6211,16.6285,140900.0
2013-03-21 10:40:00,22.47,22.54,22.47,22.54,151800.0,16.6359,16.6877,16.6359,16.6877,151800.0
2013-03-21 10:45:00,22.54,22.6,22.54,22.57,130400.0,16.6877,16.7322,16.6877,16.7099,130400.0
2013-03-21 10:50:00,22.57,22.62,22.57,22.62,284400.0,16.7099,16.747,16.7099,16.747,284400.0
2013-03-21 10:55:00,22.62,22.64,22.6,22.62,342000.0,16.747,16.7618,16.7322,16.747,342000.0
2013-03-21 11:00:00,22.62,22.63,22.57,22.61,267700.0,16.747,16.7544,16.7099,16.7396,267700.0
2013-03-21 11:05:00,22.61,22.67,22.6,22.63,245100.0,16.7396,16.784,16.7322,16.7544,245100.0
2013-03-21 11:10:00,22.63,22.63,22.58,22.59,121300.0,16.7544,16.7544,16.7173,16.7247,121300.0
2013-03-21 11:15:00,22.59,22.65,22.58,22.65,133200.0,16.7247,16.7692,16.7173,16.7692,133200.0
2013-03-21 11:20:00,22.66,22.68,22.63,22.66,166600.0,16.7766,16.7914,16.7544,16.7766,166600.0
2013-03-21 11:25:00,22.67,22.67,22.62,22.62,105000.0,16.784,16.784,16.747,16.747,105000.0
2013-03-21 11:30:00,22.63,22.63,22.58,22.6,178600.0,16.7544,16.7544,16.7173,16.7322,178600.0
2013-03-21 11:35:00,22.59,22.62,22.58,22.6,219900.0,16.7247,16.747,16.7173,16.7322,219900.0
2013-03-21 11:40:00,22.6,22.61,22.58,22.59,200000.0,16.7322,16.7396,16.7173,16.7247,200000.0
2013-03-21 11:45:00,22.59,22.6,22.57,22.58,114300.0,16.7247,16.7322,16.7099,16.7173,114300.0
2013-03-21 11:50:00,22.58,22.59,22.53,22.53,142900.0,16.7173,16.7247,16.6803,16.6803,142900.0
2013-03-21 11:55:00,22.52,22.56,22.52,22.55,52300.0,16.6729,16.7025,16.6729,16.6951,52300.0
2013-03-21 12:00:00,22.56,22.56,22.54,22.55,92900.0,16.7025,16.7025,16.6877,16.6951,92900.0
2013-03-21 12:05:00,22.55,22.57,22.54,22.55,174300.0,16.6951,16.7099,16.6877,16.6951,174300.0
2013-03-21 12:10:00,22.55,22.55,22.52,22.55,77800.0,16.6951,16.6951,16.6729,16.6951,77800.0
2013-03-21 12:15:00,22.54,22.55,22.5,22.5,116600.0,16.6877,16.6951,16.6581,16.6581,116600.0
2013-03-21 12:20:00,22.49,22.51,22.47,22.5,77000.0,16.6507,16.6655,16.6359,16.6581,77000.0
2013-03-21 12:25:00,22.5,22.51,22.45,22.48,123100.0,16.6581,16.6655,16.6211,16.6433,123100.0
2013-03-21 12:30:00,22.48,22.48,22.43,22.45,125800.0,16.6433,16.6433,16.6063,16.6211,125800.0
2013-03-21 12:35:00,22.45,22.46,22.44,22.45,47900.0,16.6211,16.6285,16.6137,16.6211,47900.0
2013-03-21 12:40:00,22.46,22.46,22.42,22.43,52200.0,16.6285,16.6285,16.5989,16.6063,52200.0
2013-03-21 12:45:00,22.43,22.45,22.41,22.43,106700.0,16.6063,16.6211,16.5915,16.6063,106700.0
2013-03-21 12:50:00,22.43,22.44,22.4,22.42,128200.0,16.6063,16.6137,16.5841,16.5989,128200.0
2013-03-21 12:55:00,22.42,22.47,22.42,22.44,69600.0,16.5989,16.6359,16.5989,16.6137,69600.0
2013-03-21 13:00:00,22.45,22.45,22.4,22.42,106700.0,16.6211,16.6211,16.5841,16.5989,106700.0
2013-03-21 13:05:00,22.42,22.44,22.4,22.42,52500.0,16.5989,16.6137,16.5841,16.5989,52500.0
2013-03-21 13:10:00,22.41,22.43,22.36,22.37,131300.0,16.5915,16.6063,16.5545,16.5619,131300.0
2013-03-21 13:15:00,22.37,22.37,22.29,22.3,204000.0,16.5619,16.5619,16.5026,16.51,204000.0
2013-03-21 13:20:00,22.3,22.34,22.27,22.27,211900.0,16.51,16.5397,16.4878,16.4878,211900.0
2013-03-21 13:25:00,22.27,22.33,22.26,22.3,149500.0,16.4878,16.5323,16.4804,16.51,149500.0
2013-03-21 13:30:00,22.3,22.32,22.26,22.28,136300.0,16.51,16.5249,16.4804,16.4952,136300.0
2013-03-21 13:35:00,22.28,22.3,22.24,22.27,186700.0,16.4952,16.51,16.4656,16.4878,186700.0
2013-03-21 13:40:00,22.28,22.32,22.26,22.27,184000.0,16.4952,16.5249,16.4804,16.4878,184000.0
2013-03-21 13:45:00,22.27,22.33,22.25,22.31,101300.0,16.4878,16.5323,16.473,16.5174,101300.0
2013-03-21 13:50:00,22.31,22.32,22.29,22.3,141700.0,16.5174,16.5249,16.5026,16.51,141700.0
2013-03-21 13:55:00,22.31,22.34,22.28,22.28,295200.0,16.5174,16.5397,16.4952,16.4952,295200.0
2013-03-21 14:00:00,22.28,22.29,22.21,22.23,242800.0,16.4952,16.5026,16.4434,16.4582,242800.0
2013-03-21 14:05:00,22.23,22.24,22.14,22.21,232700.0,16.4582,16.4656,16.3916,16.4434,232700.0
2013-03-21 14:10:00,22.22,22.28,22.19,22.24,360900.0,16.4508,16.4952,16.4286,16.4656,360900.0
2013-03-21 14:15:00,22.25,22.33,22.25,22.31,428700.0,16.473,16.5323,16.473,16.5174,428700.0
2013-03-21 14:20:00,22.3,22.31,22.23,22.27,101200.0,16.51,16.5174,16.4582,16.4878,101200.0
2013-03-21 14:25:00,22.28,22.29,22.23,22.25,212400.0,16.4952,16.5026,16.4582,16.473,212400.0
2013-03-21 14:30:00,22.25,22.27,22.23,22.24,72200.0,16.473,16.4878,16.4582,16.4656,72200.0
2013-03-21 14:35:00,22.25,22.27,22.23,22.23,159300.0,16.473,16.4878,16.4582,16.4582,159300.0
2013-03-21 14:40:00,22.23,22.26,22.22,22.25,161200.0,16.4582,16.4804,16.4508,16.473,161200.0
2013-03-21 14:45:00,22.26,22.27,22.23,22.25,134400.0,16.4804,16.4878,16.4582,16.473,134400.0
2013-03-21 14:50:00,22.25,22.26,22.23,22.25,90500.0,16.473,16.4804,16.4582,16.473,90500.0
2013-03-21 14:55:00,22.25,22.27,22.24,22.24,176300.0,16.473,16.4878,16.4656,16.4656,176300.0
2013-03-21 15:00:00,22.24,22.3,22.24,22.26,270200.0,16.4656,16.51,16.4656,16.4804,270200.0
2013-03-21 15:05:00,22.25,22.27,22.23,22.26,112200.0,16.473,16.4878,16.4582,16.4804,112200.0
2013-03-21 15:10:00,22.26,22.27,22.25,22.26,93600.0,16.4804,16.4878,16.473,16.4804,93600.0
2013-03-21 15:15:00,22.25,22.26,22.16,22.16,198600.0,16.473,16.4804,16.4064,16.4064,198600.0
2013-03-21 15:20:00,22.17,22.18,22.11,22.12,346300.0,16.4138,16.4212,16.3694,16.3768,346300.0
2013-03-21 15:25:00,22.12,22.2,22.11,22.19,388800.0,16.3768,16.436,16.3694,16.4286,388800.0
2013-03-21 15:30:00,22.2,22.2,22.14,22.17,220400.0,16.436,16.436,16.3916,16.4138,220400.0
2013-03-21 15:35:00,22.17,22.17,22.13,22.14,156600.0,16.4138,16.4138,16.3842,16.3916,156600.0
2013-03-21 15:40:00,22.14,22.15,22.1,22.11,215700.0,16.3916,16.399,16.362,16.3694,215700.0
2013-03-21 15:45:00,22.11,22.12,22.05,22.1,595800.0,16.3694,16.3768,16.325,16.362,595800.0
2013-03-21 15:50:00,22.1,22.14,22.09,22.1,314100.0,16.362,16.3916,16.3546,16.362,314100.0
2013-03-21 15:55:00,22.09,22.1,22.05,22.06,745800.0,16.3546,16.362,16.325,16.3324,745800.0
2013-03-22 09:30:00,22.2,22.24,22.08,22.14,368600.0,16.436,16.4656,16.3472,16.3916,368600.0
2013-03-22 09:35:00,22.13,22.15,22.1,22.14,198100.0,16.3842,16.399,16.362,16.3916,198100.0
2013-03-22 09:40:00,22.13,22.14,22.0,22.05,360700.0,16.3842,16.3916,16.2879,16.325,360700.0
2013-03-22 09:45:00,22.05,22.07,21.93,21.96,336500.0,16.325,16.3398,16.2361,16.2583,336500.0
2013-03-22 09:50:00,21.96,22.04,21.95,22.01,276300.0,16.2583,16.3175,16.2509,16.2953,276300.0
2013-03-22 09:55:00,22.0,22.1,21.99,22.1,357500.0,16.2879,16.362,16.2805,16.362,357500.0
2013-03-22 10:00:00,22.1,22.24,22.1,22.17,737400.0,16.362,16.4656,16.362,16.4138,737400.0
2013-03-22 10:05:00,22.17,22.21,22.11,22.21,510500.0,16.4138,16.4434,16.3694,16.4434,510500.0
2013-03-22 10:10:00,22.21,22.24,22.18,22.24,572100.0,16.4434,16.4656,16.4212,16.4656,572100.0
2013-03-22 10:15:00,22.24,22.25,22.21,22.24,305600.0,16.4656,16.473,16.4434,16.4656,305600.0
2013-03-22 10:20:00,22.24,22.27,22.21,22.23,120400.0,16.4656,16.4878,16.4434,16.4582,120400.0
2013-03-22 10:25:00,22.23,22.26,22.21,22.25,178600.0,16.4582,16.4804,16.4434,16.473,178600.0
2013-03-22 10:30:00,22.24,22.25,22.0,22.22,124300.0,16.4656,16.473,16.2879,16.4508,124300.0
2013-03-22 10:35:00,22.22,22.25,22.21,22.24,146300.0,16.4508,16.473,16.4434,16.4656,146300.0
2013-03-22 10:40:00,22.25,22.26,22.23,22.24,272900.0,16.473,16.4804,16.4582,16.4656,272900.0
2013-03-22 10:45:00,22.25,22.26,22.19,22.21,373500.0,16.473,16.4804,16.4286,16.4434,373500.0
2013-03-22 10:50:00,22.21,22.23,22.16,22.19,202400.0,16.4434,16.4582,16.4064,16.4286,202400.0
2013-03-22 10:55:00,22.2,22.25,22.2,22.25,194300.0,16.436,16.473,16.436,16.473,194300.0
2013-03-22 11:00:00,22.24,22.32,22.24,22.27,382300.0,16.4656,16.5249,16.4656,16.4878,382300.0
2013-03-22 11:05:00,22.27,22.36,22.25,22.36,541200.0,16.4878,16.5545,16.473,16.5545,541200.0
2013-03-22 11:10:00,22.36,22.41,22.34,22.34,428000.0,16.5545,16.5915,16.5397,16.5397,428000.0
2013-03-22 11:15:00,22.35,22.35,22.28,22.29,361200.0,16.5471,16.5471,16.4952,16.5026,361200.0
2013-03-22 11:20:00,22.3,22.31,22.27,22.28,174500.0,16.51,16.5174,16.4878,16.4952,174500.0
2013-03-22 11:25:00,22.29,22.31,22.26,22.3,260000.0,16.5026,16.5174,16.4804,16.51,260000.0
2013-03-22 11:30:00,22.29,22.3,22.27,22.28,206400.0,16.5026,16.51,16.4878,16.4952,206400.0
2013-03-22 11:35:00,22.28,22.29,22.25,22.26,110600.0,16.4952,16.5026,16.473,16.4804,110600.0
2013-03-22 11:40:00,22.26,22.27,22.21,22.24,107500.0,16.4804,16.4878,16.4434,16.4656,107500.0
2013-03-22 11:45:00,22.23,22.27,22.23,22.27,176900.0,16.4582,16.4878,16.4582,16.4878,176900.0
2013-03-22 11:50:00,22.27,22.28,22.23,22.26,106100.0,16.4878,16.4952,16.4582,16.4804,106100.0
2013-03-22 11:55:00,22.26,22.27,22.22,22.23,66500.0,16.4804,16.4878,16.4508,16.4582,66500.0
2013-03-22 12:00:00,22.23,22.26,22.23,22.25,365600.0,16.4582,16.4804,16.4582,16.473,365600.0
2013-03-22 12:05:00,22.24,22.25,22.23,22.24,193400.0,16.4656,16.473,16.4582,16.4656,193400.0
2013-03-22 12:10:00,22.23,22.26,22.15,22.16,173700.0,16.4582,16.4804,16.399,16.4064,173700.0
2013-03-22 12:15:00,22.17,22.18,22.14,22.18,145700.0,16.4138,16.4212,16.3916,16.4212,145700.0
2013-03-22 12:20:00,22.18,22.19,22.14,22.16,67800.0,16.4212,16.4286,16.3916,16.4064,67800.0
2013-03-22 12:25:00,22.17,22.17,22.13,22.16,114900.0,16.4138,16.4138,16.3842,16.4064,114900.0
2013-03-22 12:30:00,22.16,22.16,22.11,22.14,196700.0,16.4064,16.4064,16.3694,16.3916,196700.0
2013-03-22 12:35:00,22.14,22.16,22.12,22.16,97400.0,16.3916,16.4064,16.3768,16.4064,97400.0
2013-03-22 12:40:00,22.15,22.16,22.13,22.13,102400.0,16.399,16.4064,16.3842,16.3842,102400.0
2013-03-22 12:45:00,22.14,22.14,22.11,22.12,54100.0,16.3916,16.3916,16.3694,16.3768,54100.0
2013-03-22 12:50:00,22.12,22.13,22.1,22.11,57900.0,16.3768,16.3842,16.362,16.3694,57900.0
2013-03-22 12:55:00,22.11,22.12,22.1,22.11,45900.0,16.3694,16.3768,16.362,16.3694,45900.0
2013-03-22 13:00:00,22.1,22.17,22.1,22.15,146900.0,16.362,16.4138,16.362,16.399,146900.0
2013-03-22 13:05:00,22.15,22.17,22.13,22.17,72000.0,16.399,16.4138,16.3842,16.4138,72000.0
2013-03-22 13:10:00,22.17,22.18,22.15,22.16,66000.0,16.4138,16.4212,16.399,16.4064,66000.0
2013-03-22 13:15:00,22.15,22.16,22.13,22.14,75700.0,16.399,16.4064,16.3842,16.3916,75700.0
2013-03-22 13:20:00,22.13,22.14,22.12,22.14,57500.0,16.3842,16.3916,16.3768,16.3916,57500.0
2013-03-22 13:25:00,22.14,22.19,22.13,22.17,70900.0,16.3916,16.4286,16.3842,16.4138,70900.0
2013-03-22 13:30:00,22.17,22.19,22.14,22.16,119400.0,16.4138,16.4286,16.3916,16.4064,119400.0
2013-03-22 13:35:00,22.16,22.16,22.13,22.14,33900.0,16.4064,16.4064,16.3842,16.3916,33900.0
2013-03-22 13:40:00,22.14,22.14,22.1,22.11,62000.0,16.3916,16.3916,16.362,16.3694,62000.0
2013-03-22 13:45:00,22.1,22.12,22.1,22.11,46800.0,16.362,16.3768,16.362,16.3694,46800.0
2013-03-22 13:50:00,22.11,22.12,22.1,22.11,22400.0,16.3694,16.3768,16.362,16.3694,22400.0
2013-03-22 13:55:00,22.11,22.11,22.05,22.07,131500.0,16.3694,16.3694,16.325,16.3398,131500.0
2013-03-22 14:00:00,22.07,22.08,22.06,22.07,49900.0,16.3398,16.3472,16.3324,16.3398,49900.0
2013-03-22 14:05:00,22.06,22.07,22.01,22.03,155800.0,16.3324,16.3398,16.2953,16.3101,155800.0
2013-03-22 14:10:00,22.03,22.05,22.02,22.03,191100.0,16.3101,16.325,16.3027,16.3101,191100.0
2013-03-22 14:15:00,22.02,22.05,22.01,22.04,102700.0,16.3027,16.325,16.2953,16.3175,102700.0
2013-03-22 14:20:00,22.03,22.07,22.02,22.07,90800.0,16.3101,16.3398,16.3027,16.3398,90800.0
2013-03-22 14:25:00,22.06,22.07,22.05,22.06,78500.0,16.3324,16.3398,16.325,16.3324,78500.0
2013-03-22 14:30:00,22.05,22.08,22.04,22.07,69100.0,16.325,16.3472,16.3175,16.3398,69100.0
2013-03-22 14:35:00,22.07,22.1,22.07,22.1,81200.0,16.3398,16.362,16.3398,16.362,81200.0
2013-03-22 14:40:00,22.09,22.12,22.08,22.12,118900.0,16.3546,16.3768,16.3472,16.3768,118900.0
2013-03-22 14:45:00,22.11,22.13,22.1,22.1,202000.0,16.3694,16.3842,16.362,16.362,202000.0
2013-03-22 14:50:00,22.1,22.14,22.1,22.12,131800.0,16.362,16.3916,16.362,16.3768,131800.0
2013-03-22 14:55:00,22.11,22.12,22.09,22.12,153400.0,16.3694,16.3768,16.3546,16.3768,153400.0
2013-03-22 15:00:00,22.12,22.12,22.04,22.07,219200.0,16.3768,16.3768,16.3175,16.3398,219200.0
2013-03-22 15:05:00,22.06,22.07,22.05,22.06,57500.0,16.3324,16.3398,16.325,16.3324,57500.0
2013-03-22 15:10:00,22.06,22.08,22.05,22.07,69800.0,16.3324,16.3472,16.325,16.3398,69800.0
2013-03-22 15:15:00,22.08,22.09,22.07,22.08,287000.0,16.3472,16.3546,16.3398,16.3472,287000.0
2013-03-22 15:20:00,22.07,22.08,22.05,22.06,142600.0,16.3398,16.3472,16.325,16.3324,142600.0
2013-03-22 15:25:00,22.07,22.1,22.05,22.08,147700.0,16.3398,16.362,16.325,16.3472,147700.0
2013-03-22 15:30:00,22.08,22.1,22.08,22.1,84700.0,16.3472,16.362,16.3472,16.362,84700.0
2013-03-22 15:35:00,22.1,22.16,22.09,22.14,247500.0,16.362,16.4064,16.3546,16.3916,247500.0
2013-03-22 15:40:00,22.15,22.16,22.13,22.14,193300.0,16.399,16.4064,16.3842,16.3916,193300.0
2013-03-22 15:45:00,22.14,22.17,22.11,22.11,263600.0,16.3916,16.4138,16.3694,16.3694,263600.0
2013-03-22 15:50:00,22.11,22.14,22.11,22.11,304400.0,16.3694,16.3916,16.3694,16.3694,304400.0
2013-03-22 15:55:00,22.12,22.19,22.11,22.19,869900.0,16.3768,16.4286,16.3694,16.4286,869900.0
2013-03-25 09:30:00,22.37,22.41,22.26,22.39,402200.0,16.5619,16.5915,16.4804,16.5767,402200.0
2013-03-25 09:35:00,22.41,22.49,22.38,22.45,437300.0,16.5915,16.6507,16.5693,16.6211,437300.0
2013-03-25 09:40:00,22.45,22.48,22.43,22.44,254700.0,16.6211,16.6433,16.6063,16.6137,254700.0
2013-03-25 09:45:00,22.45,22.49,22.41,22.48,298400.0,16.6211,16.6507,16.5915,16.6433,298400.0
2013-03-25 09:50:00,22.48,22.49,22.42,22.42,353500.0,16.6433,16.6507,16.5989,16.5989,353500.0
2013-03-25 09:55:00,22.41,22.43,22.37,22.41,210800.0,16.5915,16.6063,16.5619,16.5915,210800.0
2013-03-25 10:00:00,22.4,22.44,22.35,22.37,306600.0,16.5841,16.6137,16.5471,16.5619,306600.0
2013-03-25 10:05:00,22.36,22.38,22.33,22.36,122100.0,16.5545,16.5693,16.5323,16.5545,122100.0
2013-03-25 10:10:00,22.36,22.37,22.31,22.34,140000.0,16.5545,16.5619,16.5174,16.5397,140000.0
2013-03-25 10:15:00,22.33,22.37,22.3,22.32,434300.0,16.5323,16.5619,16.51,16.5249,434300.0
2013-03-25 10:20:00,22.32,22.32,22.21,22.21,231100.0,16.5249,16.5249,16.4434,16.4434,231100.0
2013-03-25 10:25:00,22.21,22.21,22.17,22.17,262500.0,16.4434,16.4434,16.4138,16.4138,262500.0
2013-03-25 10:30:00,22.18,22.2,22.14,22.2,387900.0,16.4212,16.436,16.3916,16.436,387900.0
2013-03-25 10:35:00,22.19,22.19,22.09,22.1,408900.0,16.4286,16.4286,16.3546,16.362,408900.0
2013-03-25 10:40:00,22.11,22.14,22.03,22.05,407400.0,16.3694,16.3916,16.3101,16.325,407400.0
2013-03-25 10:45:00,22.05,22.05,22.02,22.03,363400.0,16.325,16.325,16.3027,16.3101,363400.0
2013-03-25 10:50:00,22.03,22.05,21.98,22.0,399400.0,16.3101,16.325,16.2731,16.2879,399400.0
2013-03-25 10:55:00,21.99,22.03,21.95,21.96,409700.0,16.2805,16.3101,16.2509,16.2583,409700.0
2013-03-25 11:00:00,21.96,21.99,21.94,21.95,349700.0,16.2583,16.2805,16.2435,16.2509,349700.0
2013-03-25 11:05:00,21.96,21.97,21.88,21.91,396900.0,16.2583,16.2657,16.1991,16.2213,396900.0
2013-03-25 11:10:00,21.92,21.94,21.85,21.89,347800.0,16.2287,16.2435,16.1769,16.2065,347800.0
2013-03-25 11:15:00,21.9,21.9,21.84,21.85,239000.0,16.2139,16.2139,16.1695,16.1769,239000.0
2013-03-25 11:20:00,21.84,21.87,21.78,21.86,382100.0,16.1695,16.1917,16.1251,16.1843,382100.0
2013-03-25 11:25:00,21.87,21.89,21.84,21.84,245800.0,16.1917,16.2065,16.1695,16.1695,245800.0
2013-03-25 11:30:00,21.85,21.89,21.81,21.88,148900.0,16.1769,16.2065,16.1473,16.1991,148900.0
2013-03-25 11:35:00,21.88,21.92,21.86,21.9,325800.0,16.1991,16.2287,16.1843,16.2139,325800.0
2013-03-25 11:40:00,21.9,21.99,21.9,21.96,500000.0,16.2139,16.2805,16.2139,16.2583,500000.0
2013-03-25 11:45:00,21.96,22.02,21.92,21.98,458900.0,16.2583,16.3027,16.2287,16.2731,458900.0
2013-03-25 11:50:00,21.99,21.99,21.93,21.95,182700.0,16.2805,16.2805,16.2361,16.2509,182700.0
2013-03-25 11:55:00,21.95,21.96,21.93,21.95,136400.0,16.2509,16.2583,16.2361,16.2509,136400.0
2013-03-25 12:00:00,21.95,22.01,21.94,21.97,306300.0,16.2509,16.2953,16.2435,16.2657,306300.0
2013-03-25 12:05:00,21.96,21.99,21.9,21.92,192500.0,16.2583,16.2805,16.2139,16.2287,192500.0
2013-03-25 12:10:00,21.91,21.92,21.88,21.92,305300.0,16.2213,16.2287,16.1991,16.2287,305300.0
2013-03-25 12:15:00,21.93,21.97,21.92,21.95,234400.0,16.2361,16.2657,16.2287,16.2509,234400.0
2013-03-25 12:20:00,21.95,21.96,21.89,21.9,169600.0,16.2509,16.2583,16.2065,16.2139,169600.0
2013-03-25 12:25:00,21.9,21.94,21.89,21.9,276600.0,16.2139,16.2435,16.2065,16.2139,276600.0
2013-03-25 12:30:00,21.9,21.94,21.89,21.89,222700.0,16.2139,16.2435,16.2065,16.2065,222700.0
2013-03-25 12:35:00,21.89,21.92,21.88,21.92,191400.0,16.2065,16.2287,16.1991,16.2287,191400.0
2013-03-25 12:40:00,21.91,21.94,21.89,21.92,228900.0,16.2213,16.2435,16.2065,16.2287,228900.0
2013-03-25 12:45:00,21.92,21.95,21.92,21.93,155400.0,16.2287,16.2509,16.2287,16.2361,155400.0
2013-03-25 12:50:00,21.93,21.94,21.91,21.92,415600.0,16.2361,16.2435,16.2213,16.2287,415600.0
2013-03-25 12:55:00,21.92,21.94,21.92,21.92,267300.0,16.2287,16.2435,16.2287,16.2287,267300.0
2013-03-25 13:00:00,21.92,21.96,21.9,21.94,289300.0,16.2287,16.2583,16.2139,16.2435,289300.0
2013-03-25 13:05:00,21.94,21.95,21.88,21.88,222200.0,16.2435,16.2509,16.1991,16.1991,222200.0
2013-03-25 13:10:00,21.88,21.89,21.81,21.83,167400.0,16.1991,16.2065,16.1473,16.1621,167400.0
2013-03-25 13:15:00,21.82,21.88,21.81,21.85,203400.0,16.1547,16.1991,16.1473,16.1769,203400.0
2013-03-25 13:20:00,21.86,21.87,21.84,21.84,118100.0,16.1843,16.1917,16.1695,16.1695,118100.0
2013-03-25 13:25:00,21.85,21.88,21.84,21.85,385100.0,16.1769,16.1991,16.1695,16.1769,385100.0
2013-03-25 13:30:00,21.85,21.86,21.83,21.84,149800.0,16.1769,16.1843,16.1621,16.1695,149800.0
2013-03-25 13:35:00,21.84,21.85,21.83,21.84,207100.0,16.1695,16.1769,16.1621,16.1695,207100.0
2013-03-25 13:40:00,21.84,21.87,21.83,21.86,289600.0,16.1695,16.1917,16.1621,16.1843,289600.0
2013-03-25 13:45:00,21.86,21.96,21.85,21.94,351400.0,16.1843,16.2583,16.1769,16.2435,351400.0
2013-03-25 13:50:00,21.94,21.98,21.92,21.97,347500.0,16.2435,16.2731,16.2287,16.2657,347500.0
2013-03-25 13:55:00,21.98,22.01,21.95,21.97,238300.0,16.2731,16.2953,16.2509,16.2657,238300.0
2013-03-25 14:00:00,21.98,21.99,21.95,21.96,107500.0,16.2731,16.2805,16.2509,16.2583,107500.0
2013-03-25 14:05:00,21.96,22.05,21.96,22.05,213400.0,16.2583,16.325,16.2583,16.325,213400.0
2013-03-25 14:10:00,22.06,22.07,22.02,22.04,322300.0,16.3324,16.3398,16.3027,16.3175,322300.0
2013-03-25 14:15:00,22.03,22.06,22.02,22.03,142000.0,16.3101,16.3324,16.3027,16.3101,142000.0
2013-03-25 14:20:00,22.04,22.12,22.03,22.09,339700.0,16.3175,16.3768,16.3101,16.3546,339700.0
2013-03-25 14:25:00,22.09,22.1,22.05,22.07,234400.0,16.3546,16.362,16.325,16.3398,234400.0
2013-03-25 14:30:00,22.07,22.07,22.01,22.02,296300.0,16.3398,16.3398,16.2953,16.3027,296300.0
2013-03-25 14:35:00,22.02,22.02,21.98,22.0,208700.0,16.3027,16.3027,16.2731,16.2879,208700.0
2013-03-25 14:40:00,22.0,22.02,21.97,22.02,114200.0,16.2879,16.3027,16.2657,16.3027,114200.0
2013-03-25 14:45:00,22.02,22.04,22.01,22.03,92700.0,16.3027,16.3175,16.2953,16.3101,92700.0
2013-03-25 14:50:00,22.02,22.03,22.01,22.02,100600.0,16.3027,16.3101,16.2953,16.3027,100600.0
2013-03-25 14:55:00,22.02,22.04,22.0,22.03,176800.0,16.3027,16.3175,16.2879,16.3101,176800.0
2013-03-25 15:00:00,22.03,22.03,21.97,22.0,252500.0,16.3101,16.3101,16.2657,16.2879,252500.0
2013-03-25 15:05:00,22.0,22.0,21.96,21.97,117600.0,16.2879,16.2879,16.2583,16.2657,117600.0
2013-03-25 15:10:00,21.97,22.0,21.96,21.98,69400.0,16.2657,16.2879,16.2583,16.2731,69400.0
2013-03-25 15:15:00,21.99,22.0,21.94,21.94,124800.0,16.2805,16.2879,16.2435,16.2435,124800.0
2013-03-25 15:20:00,21.94,21.96,21.86,21.88,368500.0,16.2435,16.2583,16.1843,16.1991,368500.0
2013-03-25 15:25:00,21.88,21.92,21.88,21.91,244300.0,16.1991,16.2287,16.1991,16.2213,244300.0
2013-03-25 15:30:00,21.9,21.95,21.9,21.92,406500.0,16.2139,16.2509,16.2139,16.2287,406500.0
2013-03-25 15:35:00,21.92,21.95,21.89,21.94,385000.0,16.2287,16.2509,16.2065,16.2435,385000.0
2013-03-25 15:40:00,21.95,21.95,21.9,21.91,227000.0,16.2509,16.2509,16.2139,16.2213,227000.0
2013-03-25 15:45:00,21.9,21.92,21.89,21.9,403000.0,16.2139,16.2287,16.2065,16.2139,403000.0
2013-03-25 15:50:00,21.89,21.99,21.89,21.98,640900.0,16.2065,16.2805,16.2065,16.2731,640900.0
2013-03-25 15:55:00,21.97,22.03,21.97,21.98,1301000.0,16.2657,16.3101,16.2657,16.2731,1301000.0
2013-03-26 09:30:00,22.11,22.26,22.08,22.1,272000.0,16.3694,16.4804,16.3472,16.362,272000.0
2013-03-26 09:35:00,22.1,22.2,22.03,22.19,469100.0,16.362,16.436,16.3101,16.4286,469100.0
2013-03-26 09:40:00,22.18,22.25,22.16,22.25,328100.0,16.4212,16.473,16.4064,16.473,328100.0
2013-03-26 09:45:00,22.26,22.3,22.19,22.22,682900.0,16.4804,16.51,16.4286,16.4508,682900.0
2013-03-26 09:50:00,22.22,22.27,22.21,22.27,146300.0,16.4508,16.4878,16.4434,16.4878,146300.0
2013-03-26 09:55:00,22.27,22.3,22.21,22.23,248800.0,16.4878,16.51,16.4434,16.4582,248800.0
2013-03-26 10:00:00,22.23,22.23,22.13,22.13,512700.0,16.4582,16.4582,16.3842,16.3842,512700.0
2013-03-26 10:05:00,22.13,22.14,22.07,22.13,336900.0,16.3842,16.3916,16.3398,16.3842,336900.0
2013-03-26 10:10:00,22.13,22.17,22.11,22.15,248400.0,16.3842,16.4138,16.3694,16.399,248400.0
2013-03-26 10:15:00,22.15,22.17,22.09,22.16,325200.0,16.399,16.4138,16.3546,16.4064,325200.0
2013-03-26 10:20:00,22.15,22.17,22.13,22.16,305600.0,16.399,16.4138,16.3842,16.4064,305600.0
2013-03-26 10:25:00,22.16,22.23,22.15,22.22,261000.0,16.4064,16.4582,16.399,16.4508,261000.0
2013-03-26 10:30:00,22.22,22.25,22.16,22.16,173000.0,16.4508,16.473,16.4064,16.4064,173000.0
2013-03-26 10:35:00,22.16,22.17,22.1,22.1,238600.0,16.4064,16.4138,16.362,16.362,238600.0
2013-03-26 10:40:00,22.1,22.11,21.97,21.99,460900.0,16.362,16.3694,16.2657,16.2805,460900.0
2013-03-26 10:45:00,22.0,22.02,21.96,22.01,380800.0,16.2879,16.3027,16.2583,16.2953,380800.0
2013-03-26 10:50:00,22.01,22.05,22.0,22.04,295500.0,16.2953,16.325,16.2879,16.3175,295500.0
2013-03-26 10:55:00,22.04,22.09,22.03,22.07,185600.0,16.3175,16.3546,16.3101,16.3398,185600.0
2013-03-26 11:00:00,22.07,22.09,22.05,22.07,109200.0,16.3398,16.3546,16.325,16.3398,109200.0
2013-03-26 11:05:00,22.07,22.13,22.05,22.13,197900.0,16.3398,16.3842,16.325,16.3842,197900.0
2013-03-26 11:10:00,22.13,22.14,22.06,22.06,146400.0,16.3842,16.3916,16.3324,16.3324,146400.0
2013-03-26 11:15:00,22.07,22.07,22.0,22.03,150300.0,16.3398,16.3398,16.2879,16.3101,150300.0
2013-03-26 11:20:00,22.04,22.04,22.01,22.04,63900.0,16.3175,16.3175,16.2953,16.3175,63900.0
2013-03-26 11:25:00,22.05,22.08,22.03,22.03,71200.0,16.325,16.3472,16.3101,16.3101,71200.0
2013-03-26 11:30:00,22.04,22.06,22.03,22.04,191900.0,16.3175,16.3324,16.3101,16.3175,191900.0
2013-03-26 11:35:00,22.04,22.07,22.04,22.06,118400.0,16.3175,16.3398,16.3175,16.3324,118400.0
2013-03-26 11:40:00,22.05,22.11,22.05,22.08,121800.0,16.325,16.3694,16.325,16.3472,121800.0
2013-03-26 11:45:00,22.09,22.13,22.07,22.13,117100.0,16.3546,16.3842,16.3398,16.3842,117100.0
2013-03-26 11:50:00,22.13,22.15,22.1,22.11,106600.0,16.3842,16.399,16.362,16.3694,106600.0
2013-03-26 11:55:00,22.11,22.13,22.1,22.1,73000.0,16.3694,16.3842,16.362,16.362,73000.0
2013-03-26 12:00:00,22.11,22.15,22.1,22.14,109500.0,16.3694,16.399,16.362,16.3916,109500.0
2013-03-26 12:05:00,22.15,22.16,22.13,22.15,141700.0,16.399,16.4064,16.3842,16.399,141700.0
2013-03-26 12:10:00,22.14,22.17,22.13,22.14,117500.0,16.3916,16.4138,16.3842,16.3916,117500.0
2013-03-26 12:15:00,22.14,22.14,22.1,22.1,71300.0,16.3916,16.3916,16.362,16.362,71300.0
2013-03-26 12:20:00,22.1,22.11,22.07,22.08,129400.0,16.362,16.3694,16.3398,16.3472,129400.0
2013-03-26 12:25:00,22.07,22.08,22.04,22.08,150700.0,16.3398,16.3472,16.3175,16.3472,150700.0
2013-03-26 12:30:00,22.08,22.11,22.07,22.08,67400.0,16.3472,16.3694,16.3398,16.3472,67400.0
2013-03-26 12:35:00,22.08,22.09,22.06,22.07,72600.0,16.3472,16.3546,16.3324,16.3398,72600.0
2013-03-26 12:40:00,22.07,22.08,22.04,22.04,78100.0,16.3398,16.3472,16.3175,16.3175,78100.0
2013-03-26 12:45:00,22.05,22.05,22.02,22.02,66400.0,16.325,16.325,16.3027,16.3027,66400.0
2013-03-26 12:50:00,22.01,22.02,21.99,22.0,128400.0,16.2953,16.3027,16.2805,16.2879,128400.0
2013-03-26 12:55:00,22.0,22.01,21.99,22.0,29200.0,16.2879,16.2953,16.2805,16.2879,29200.0
2013-03-26 13:00:00,21.99,22.03,21.99,22.01,110800.0,16.2805,16.3101,16.2805,16.2953,110800.0
2013-03-26 13:05:00,22.01,22.07,22.01,22.07,125800.0,16.2953,16.3398,16.2953,16.3398,125800.0
2013-03-26 13:10:00,22.07,22.1,22.06,22.09,140500.0,16.3398,16.362,16.3324,16.3546,140500.0
2013-03-26 13:15:00,22.1,22.13,22.09,22.12,106700.0,16.362,16.3842,16.3546,16.3768,106700.0
2013-03-26 13:20:00,22.12,22.18,22.11,22.16,208000.0,16.3768,16.4212,16.3694,16.4064,208000.0
2013-03-26 13:25:00,22.16,22.18,22.15,22.16,141100.0,16.4064,16.4212,16.399,16.4064,141100.0
2013-03-26 13:30:00,22.16,22.17,22.14,22.17,130700.0,16.4064,16.4138,16.3916,16.4138,130700.0
2013-03-26 13:35:00,22.17,22.17,22.13,22.13,71400.0,16.4138,16.4138,16.3842,16.3842,71400.0
2013-03-26 13:40:00,22.14,22.15,22.1,22.13,113500.0,16.3916,16.399,16.362,16.3842,113500.0
2013-03-26 13:45:00,22.12,22.13,22.1,22.12,102600.0,16.3768,16.3842,16.362,16.3768,102600.0
2013-03-26 13:50:00,22.11,22.16,22.11,22.16,141200.0,16.3694,16.4064,16.3694,16.4064,141200.0
2013-03-26 13:55:00,22.16,22.16,22.13,22.13,74300.0,16.4064,16.4064,16.3842,16.3842,74300.0
2013-03-26 14:00:00,22.13,22.14,22.1,22.1,103800.0,16.3842,16.3916,16.362,16.362,103800.0
2013-03-26 14:05:00,22.1,22.14,22.1,22.12,113700.0,16.362,16.3916,16.362,16.3768,113700.0
2013-03-26 14:10:00,22.12,22.13,22.09,22.11,107600.0,16.3768,16.3842,16.3546,16.3694,107600.0
2013-03-26 14:15:00,22.12,22.15,22.11,22.14,78500.0,16.3768,16.399,16.3694,16.3916,78500.0
2013-03-26 14:20:00,22.14,22.15,22.12,22.14,93900.0,16.3916,16.399,16.3768,16.3916,93900.0
2013-03-26 14:25:00,22.14,22.15,22.13,22.14,66500.0,16.3916,16.399,16.3842,16.3916,66500.0
2013-03-26 14:30:00,22.13,22.14,22.1,22.1,69400.0,16.3842,16.3916,16.362,16.362,69400.0
2013-03-26 14:35:00,22.1,22.12,22.1,22.12,69600.0,16.362,16.3768,16.362,16.3768,69600.0
2013-03-26 14:40:00,22.11,22.13,22.1,22.12,100400.0,16.3694,16.3842,16.362,16.3768,100400.0
2013-03-26 14:45:00,22.12,22.12,22.1,22.11,46300.0,16.3768,16.3768,16.362,16.3694,46300.0
2013-03-26 14:50:00,22.12,22.14,22.1,22.13,100800.0,16.3768,16.3916,16.362,16.3842,100800.0
2013-03-26 14:55:00,22.14,22.16,22.13,22.15,100700.0,16.3916,16.4064,16.3842,16.399,100700.0
2013-03-26 15:00:00,22.14,22.17,22.14,22.16,160500.0,16.3916,16.4138,16.3916,16.4064,160500.0
2013-03-26 15:05:00,22.16,22.17,22.14,22.14,95300.0,16.4064,16.4138,16.3916,16.3916,95300.0
2013-03-26 15:10:00,22.15,22.19,22.13,22.17,163300.0,16.399,16.4286,16.3842,16.4138,163300.0
2013-03-26 15:15:00,22.17,22.2,22.16,22.16,130500.0,16.4138,16.436,16.4064,16.4064,130500.0
2013-03-26 15:20:00,22.17,22.17,22.13,22.14,95700.0,16.4138,16.4138,16.3842,16.3916,95700.0
2013-03-26 15:25:00,22.13,22.18,22.12,22.15,224400.0,16.3842,16.4212,16.3768,16.399,224400.0
2013-03-26 15:30:00,22.14,22.23,22.14,22.2,371700.0,16.3916,16.4582,16.3916,16.436,371700.0
2013-03-26 15:35:00,22.2,22.2,22.16,22.19,277000.0,16.436,16.436,16.4064,16.4286,277000.0
2013-03-26 15:40:00,22.19,22.19,22.16,22.18,141200.0,16.4286,16.4286,16.4064,16.4212,141200.0
2013-03-26 15:45:00,22.18,22.24,22.17,22.23,307400.0,16.4212,16.4656,16.4138,16.4582,307400.0
2013-03-26 15:50:00,22.23,22.24,22.19,22.19,375500.0,16.4582,16.4656,16.4286,16.4286,375500.0
2013-03-26 15:55:00,22.19,22.22,22.19,22.21,595100.0,16.4286,16.4508,16.4286,16.4434,595100.0
2013-03-27 09:30:00,22.02,22.03,21.92,21.95,512700.0,16.3027,16.3101,16.2287,16.2509,512700.0
2013-03-27 09:35:00,21.95,22.04,21.94,22.03,288600.0,16.2509,16.3175,16.2435,16.3101,288600.0
2013-03-27 09:40:00,22.02,22.13,22.0,22.1,238200.0,16.3027,16.3842,16.2879,16.362,238200.0
2013-03-27 09:45:00,22.1,22.11,22.07,22.08,201400.0,16.362,16.3694,16.3398,16.3472,201400.0
2013-03-27 09:50:00,22.08,22.08,22.04,22.07,129200.0,16.3472,16.3472,16.3175,16.3398,129200.0
2013-03-27 09:55:00,22.07,22.13,22.07,22.12,161600.0,16.3398,16.3842,16.3398,16.3768,161600.0
2013-03-27 10:00:00,22.13,22.13,22.08,22.09,162000.0,16.3842,16.3842,16.3472,16.3546,162000.0
2013-03-27 10:05:00,22.09,22.12,22.06,22.07,113600.0,16.3546,16.3768,16.3324,16.3398,113600.0
2013-03-27 10:10:00,22.06,22.11,22.05,22.09,408800.0,16.3324,16.3694,16.325,16.3546,408800.0
2013-03-27 10:15:00,22.09,22.12,22.06,22.12,287200.0,16.3546,16.3768,16.3324,16.3768,287200.0
2013-03-27 10:20:00,22.11,22.18,22.1,22.17,254600.0,16.3694,16.4212,16.362,16.4138,254600.0
2013-03-27 10:25:00,22.18,22.23,22.18,22.21,282100.0,16.4212,16.4582,16.4212,16.4434,282100.0
2013-03-27 10:30:00,22.22,22.24,22.19,22.23,216200.0,16.4508,16.4656,16.4286,16.4582,216200.0
2013-03-27 10:35:00,22.23,22.26,22.22,22.24,346200.0,16.4582,16.4804,16.4508,16.4656,346200.0
2013-03-27 10:40:00,22.24,22.29,22.23,22.24,315400.0,16.4656,16.5026,16.4582,16.4656,315400.0
2013-03-27 10:45:00,22.24,22.26,22.22,22.25,167200.0,16.4656,16.4804,16.4508,16.473,167200.0
2013-03-27 10:50:00,22.25,22.26,22.19,22.2,135600.0,16.473,16.4804,16.4286,16.436,135600.0
2013-03-27 10:55:00,22.2,22.2,22.15,22.16,157900.0,16.436,16.436,16.399,16.4064,157900.0
2013-03-27 11:00:00,22.17,22.19,22.16,22.16,120700.0,16.4138,16.4286,16.4064,16.4064,120700.0
2013-03-27 11:05:00,22.15,22.18,22.15,22.17,90700.0,16.399,16.4212,16.399,16.4138,90700.0
2013-03-27 11:10:00,22.17,22.25,22.17,22.22,106700.0,16.4138,16.473,16.4138,16.4508,106700.0
2013-03-27 11:15:00,22.23,22.28,22.22,22.26,152200.0,16.4582,16.4952,16.4508,16.4804,152200.0
2013-03-27 11:20:00,22.26,22.27,22.24,22.26,98800.0,16.4804,16.4878,16.4656,16.4804,98800.0
2013-03-27 11:25:00,22.26,22.26,22.23,22.25,109500.0,16.4804,16.4804,16.4582,16.473,109500.0
2013-03-27 11:30:00,22.25,22.31,22.24,22.31,330200.0,16.473,16.5174,16.4656,16.5174,330200.0
2013-03-27 11:35:00,22.31,22.34,22.3,22.34,195900.0,16.5174,16.5397,16.51,16.5397,195900.0
2013-03-27 11:40:00,22.34,22.34,22.31,22.31,105900.0,16.5397,16.5397,16.5174,16.5174,105900.0
2013-03-27 11:45:00,22.31,22.32,22.3,22.31,63100.0,16.5174,16.5249,16.51,16.5174,63100.0
2013-03-27 11:50:00,22.32,22.34,22.3,22.32,204900.0,16.5249,16.5397,16.51,16.5249,204900.0
2013-03-27 11:55:00,22.32,22.32,22.3,22.31,130100.0,16.5249,16.5249,16.51,16.5174,130100.0
2013-03-27 12:00:00,22.31,22.33,22.28,22.32,200600.0,16.5174,16.5323,16.4952,16.5249,200600.0
2013-03-27 12:05:00,22.32,22.32,22.27,22.27,80000.0,16.5249,16.5249,16.4878,16.4878,80000.0
2013-03-27 12:10:00,22.27,22.28,22.24,22.24,65100.0,16.4878,16.4952,16.4656,16.4656,65100.0
2013-03-27 12:15:00,22.25,22.26,22.21,22.22,144700.0,16.473,16.4804,16.4434,16.4508,144700.0
2013-03-27 12:20:00,22.21,22.25,22.21,22.25,75200.0,16.4434,16.473,16.4434,16.473,75200.0
2013-03-27 12:25:00,22.25,22.26,22.23,22.25,154500.0,16.473,16.4804,16.4582,16.473,154500.0
2013-03-27 12:30:00,22.25,22.25,22.19,22.23,267500.0,16.473,16.473,16.4286,16.4582,267500.0
2013-03-27 12:35:00,22.22,22.24,22.21,22.24,54300.0,16.4508,16.4656,16.4434,16.4656,54300.0
2013-03-27 12:40:00,22.24,22.24,22.22,22.23,92400.0,16.4656,16.4656,16.4508,16.4582,92400.0
2013-03-27 12:45:00,22.22,22.24,22.22,22.22,63500.0,16.4508,16.4656,16.4508,16.4508,63500.0
2013-03-27 12:50:00,22.23,22.25,22.22,22.23,143300.0,16.4582,16.473,16.4508,16.4582,143300.0
2013-03-27 12:55:00,22.23,22.25,22.21,22.24,66700.0,16.4582,16.473,16.4434,16.4656,66700.0
2013-03-27 13:00:00,22.24,22.26,22.23,22.26,134100.0,16.4656,16.4804,16.4582,16.4804,134100.0
2013-03-27 13:05:00,22.26,22.27,22.25,22.25,65900.0,16.4804,16.4878,16.473,16.473,65900.0
2013-03-27 13:10:00,22.25,22.27,22.23,22.25,85600.0,16.473,16.4878,16.4582,16.473,85600.0
2013-03-27 13:15:00,22.25,22.26,22.24,22.24,55700.0,16.473,16.4804,16.4656,16.4656,55700.0
2013-03-27 13:20:00,22.24,22.25,22.22,22.25,68400.0,16.4656,16.473,16.4508,16.473,68400.0
2013-03-27 13:25:00,22.25,22.25,22.24,22.25,44800.0,16.473,16.473,16.4656,16.473,44800.0
2013-03-27 13:30:00,22.25,22.25,22.22,22.25,90200.0,16.473,16.473,16.4508,16.473,90200.0
2013-03-27 13:35:00,22.26,22.26,22.25,22.26,45600.0,16.4804,16.4804,16.473,16.4804,45600.0
2013-03-27 13:40:00,22.25,22.31,22.25,22.3,201600.0,16.473,16.5174,16.473,16.51,201600.0
2013-03-27 13:45:00,22.3,22.32,22.3,22.3,82600.0,16.51,16.5249,16.51,16.51,82600.0
2013-03-27 13:50:00,22.3,22.31,22.26,22.28,106500.0,16.51,16.5174,16.4804,16.4952,106500.0
2013-03-27 13:55:00,22.29,22.31,22.28,22.31,176100.0,16.5026,16.5174,16.4952,16.5174,176100.0
2013-03-27 14:00:00,22.31,22.35,22.3,22.35,168800.0,16.5174,16.5471,16.51,16.5471,168800.0
2013-03-27 14:05:00,22.35,22.35,22.3,22.3,77600.0,16.5471,16.5471,16.51,16.51,77600.0
2013-03-27 14:10:00,22.3,22.32,22.28,22.28,82300.0,16.51,16.5249,16.4952,16.4952,82300.0
2013-03-27 14:15:00,22.28,22.29,22.27,22.29,65600.0,16.4952,16.5026,16.4878,16.5026,65600.0
2013-03-27 14:20:00,22.29,22.29,22.27,22.27,59600.0,16.5026,16.5026,16.4878,16.4878,59600.0
2013-03-27 14:25:00,22.28,22.32,22.27,22.31,89900.0,16.4952,16.5249,16.4878,16.5174,89900.0
2013-03-27 14:30:00,22.31,22.31,22.28,22.29,73700.0,16.5174,16.5174,16.4952,16.5026,73700.0
2013-03-27 14:35:00,22.3,22.31,22.29,22.31,56400.0,16.51,16.5174,16.5026,16.5174,56400.0
2013-03-27 14:40:00,22.3,22.34,22.3,22.33,134900.0,16.51,16.5397,16.51,16.5323,134900.0
2013-03-27 14:45:00,22.33,22.35,22.32,22.33,160100.0,16.5323,16.5471,16.5249,16.5323,160100.0
2013-03-27 14:50:00,22.34,22.35,22.33,22.35,53700.0,16.5397,16.5471,16.5323,16.5471,53700.0
2013-03-27 14:55:00,22.35,22.35,22.32,22.33,91300.0,16.5471,16.5471,16.5249,16.5323,91300.0
2013-03-27 15:00:00,22.33,22.34,22.3,22.3,137500.0,16.5323,16.5397,16.51,16.51,137500.0
2013-03-27 15:05:00,22.3,22.33,22.3,22.32,69800.0,16.51,16.5323,16.51,16.5249,69800.0
2013-03-27 15:10:00,22.32,22.35,22.31,22.33,99300.0,16.5249,16.5471,16.5174,16.5323,99300.0
2013-03-27 15:15:00,22.33,22.34,22.3,22.31,92800.0,16.5323,16.5397,16.51,16.5174,92800.0
2013-03-27 15:20:00,22.31,22.33,22.3,22.3,75800.0,16.5174,16.5323,16.51,16.51,75800.0
2013-03-27 15:25:00,22.3,22.34,22.3,22.32,345600.0,16.51,16.5397,16.51,16.5249,345600.0
2013-03-27 15:30:00,22.32,22.34,22.3,22.32,153100.0,16.5249,16.5397,16.51,16.5249,153100.0
2013-03-27 15:35:00,22.32,22.33,22.3,22.32,90500.0,16.5249,16.5323,16.51,16.5249,90500.0
2013-03-27 15:40:00,22.31,22.32,22.31,22.32,101700.0,16.5174,16.5249,16.5174,16.5249,101700.0
2013-03-27 15:45:00,22.32,22.32,22.3,22.3,302700.0,16.5249,16.5249,16.51,16.51,302700.0
2013-03-27 15:50:00,22.3,22.33,22.29,22.3,403800.0,16.51,16.5323,16.5026,16.51,403800.0
2013-03-27 15:55:00,22.3,22.31,22.26,22.3,854300.0,16.51,16.5174,16.4804,16.51,854300.0
2013-03-28 09:30:00,22.33,22.4,22.19,22.31,309300.0,16.5323,16.5841,16.4286,16.5174,309300.0
2013-03-28 09:35:00,22.31,22.31,22.14,22.14,337900.0,16.5174,16.5174,16.3916,16.3916,337900.0
2013-03-28 09:40:00,22.14,22.23,22.12,22.15,288600.0,16.3916,16.4582,16.3768,16.399,288600.0
2013-03-28 09:45:00,22.15,22.24,22.12,22.22,216800.0,16.399,16.4656,16.3768,16.4508,216800.0
2013-03-28 09:50:00,22.21,22.25,22.19,22.23,155200.0,16.4434,16.473,16.4286,16.4582,155200.0
2013-03-28 09:55:00,22.23,22.26,22.19,22.2,173800.0,16.4582,16.4804,16.4286,16.436,173800.0
2013-03-28 10:00:00,22.2,22.23,22.17,22.19,396600.0,16.436,16.4582,16.4138,16.4286,396600.0
2013-03-28 10:05:00,22.19,22.21,22.17,22.18,196400.0,16.4286,16.4434,16.4138,16.4212,196400.0
2013-03-28 10:10:00,22.18,22.21,22.18,22.2,148700.0,16.4212,16.4434,16.4212,16.436,148700.0
2013-03-28 10:15:00,22.21,22.23,22.16,22.19,150000.0,16.4434,16.4582,16.4064,16.4286,150000.0
2013-03-28 10:20:00,22.18,22.19,22.15,22.18,232500.0,16.4212,16.4286,16.399,16.4212,232500.0
2013-03-28 10:25:00,22.18,22.22,22.18,22.19,147300.0,16.4212,16.4508,16.4212,16.4286,147300.0
2013-03-28 10:30:00,22.19,22.19,22.13,22.13,285100.0,16.4286,16.4286,16.3842,16.3842,285100.0
2013-03-28 10:35:00,22.14,22.14,22.1,22.11,342200.0,16.3916,16.3916,16.362,16.3694,342200.0
2013-03-28 10:40:00,22.12,22.12,22.09,22.11,376800.0,16.3768,16.3768,16.3546,16.3694,376800.0
2013-03-28 10:45:00,22.12,22.12,22.08,22.09,155100.0,16.3768,16.3768,16.3472,16.3546,155100.0
2013-03-28 10:50:00,22.09,22.12,22.08,22.12,94100.0,16.3546,16.3768,16.3472,16.3768,94100.0
2013-03-28 10:55:00,22.13,22.2,22.11,22.17,260900.0,16.3842,16.436,16.3694,16.4138,260900.0
2013-03-28 11:00:00,22.18,22.19,22.15,22.17,152900.0,16.4212,16.4286,16.399,16.4138,152900.0
2013-03-28 11:05:00,22.16,22.18,22.14,22.15,126200.0,16.4064,16.4212,16.3916,16.399,126200.0
2013-03-28 11:10:00,22.15,22.18,22.15,22.17,94900.0,16.399,16.4212,16.399,16.4138,94900.0
2013-03-28 11:15:00,22.17,22.18,22.15,22.17,64000.0,16.4138,16.4212,16.399,16.4138,64000.0
2013-03-28 11:20:00,22.18,22.19,22.16,22.18,58500.0,16.4212,16.4286,16.4064,16.4212,58500.0
2013-03-28 11:25:00,22.17,22.2,22.16,22.2,206400.0,16.4138,16.436,16.4064,16.436,206400.0
2013-03-28 11:30:00,22.2,22.21,22.17,22.17,142700.0,16.436,16.4434,16.4138,16.4138,142700.0
2013-03-28 11:35:00,22.18,22.19,22.16,22.16,74800.0,16.4212,16.4286,16.4064,16.4064,74800.0
2013-03-28 11:40:00,22.17,22.18,22.16,22.17,59400.0,16.4138,16.4212,16.4064,16.4138,59400.0
2013-03-28 11:45:00,22.16,22.17,22.15,22.17,77100.0,16.4064,16.4138,16.399,16.4138,77100.0
2013-03-28 11:50:00,22.17,22.19,22.15,22.17,52200.0,16.4138,16.4286,16.399,16.4138,52200.0
2013-03-28 11:55:00,22.18,22.18,22.15,22.15,132700.0,16.4212,16.4212,16.399,16.399,132700.0
2013-03-28 12:00:00,22.15,22.16,22.14,22.15,186300.0,16.399,16.4064,16.3916,16.399,186300.0
2013-03-28 12:05:00,22.14,22.16,22.13,22.15,63100.0,16.3916,16.4064,16.3842,16.399,63100.0
2013-03-28 12:10:00,22.15,22.15,22.13,22.13,62600.0,16.399,16.399,16.3842,16.3842,62600.0
2013-03-28 12:15:00,22.13,22.13,22.11,22.11,70200.0,16.3842,16.3842,16.3694,16.3694,70200.0
2013-03-28 12:20:00,22.11,22.12,22.06,22.07,257900.0,16.3694,16.3768,16.3324,16.3398,257900.0
2013-03-28 12:25:00,22.07,22.08,22.06,22.07,188800.0,16.3398,16.3472,16.3324,16.3398,188800.0
2013-03-28 12:30:00,22.07,22.09,22.06,22.07,97800.0,16.3398,16.3546,16.3324,16.3398,97800.0
2013-03-28 12:35:00,22.07,22.09,22.06,22.08,228400.0,16.3398,16.3546,16.3324,16.3472,228400.0
2013-03-28 12:40:00,22.08,22.11,22.07,22.1,42400.0,16.3472,16.3694,16.3398,16.362,42400.0
2013-03-28 12:45:00,22.1,22.15,22.09,22.13,100800.0,16.362,16.399,16.3546,16.3842,100800.0
2013-03-28 12:50:00,22.13,22.14,22.11,22.12,57300.0,16.3842,16.3916,16.3694,16.3768,57300.0
2013-03-28 12:55:00,22.12,22.13,22.11,22.12,44500.0,16.3768,16.3842,16.3694,16.3768,44500.0
2013-03-28 13:00:00,22.11,22.12,22.09,22.11,85300.0,16.3694,16.3768,16.3546,16.3694,85300.0
2013-03-28 13:05:00,22.11,22.11,22.09,22.1,51800.0,16.3694,16.3694,16.3546,16.362,51800.0
2013-03-28 13:10:00,22.1,22.11,22.08,22.09,39300.0,16.362,16.3694,16.3472,16.3546,39300.0
2013-03-28 13:15:00,22.09,22.11,22.09,22.11,44000.0,16.3546,16.3694,16.3546,16.3694,44000.0
2013-03-28 13:20:00,22.1,22.12,22.1,22.12,35400.0,16.362,16.3768,16.362,16.3768,35400.0
2013-03-28 13:25:00,22.12,22.12,22.11,22.12,23400.0,16.3768,16.3768,16.3694,16.3768,23400.0
2013-03-28 13:30:00,22.11,22.12,22.11,22.12,31200.0,16.3694,16.3768,16.3694,16.3768,31200.0
2013-03-28 13:35:00,22.12,22.12,22.09,22.1,76400.0,16.3768,16.3768,16.3546,16.362,76400.0
2013-03-28 13:40:00,22.09,22.12,22.09,22.1,80500.0,16.3546,16.3768,16.3546,16.362,80500.0
2013-03-28 13:45:00,22.09,22.1,22.08,22.09,37900.0,16.3546,16.362,16.3472,16.3546,37900.0
2013-03-28 13:50:00,22.1,22.11,22.09,22.11,67800.0,16.362,16.3694,16.3546,16.3694,67800.0
2013-03-28 13:55:00,22.11,22.11,22.1,22.11,31400.0,16.3694,16.3694,16.362,16.3694,31400.0
2013-03-28 14:00:00,22.11,22.12,22.1,22.11,100000.0,16.3694,16.3768,16.362,16.3694,100000.0
2013-03-28 14:05:00,22.12,22.12,22.09,22.09,44600.0,16.3768,16.3768,16.3546,16.3546,44600.0
2013-03-28 14:10:00,22.09,22.1,22.08,22.09,109900.0,16.3546,16.362,16.3472,16.3546,109900.0
2013-03-28 14:15:00,22.08,22.08,22.03,22.04,452500.0,16.3472,16.3472,16.3101,16.3175,452500.0
2013-03-28 14:20:00,22.03,22.04,22.02,22.03,101700.0,16.3101,16.3175,16.3027,16.3101,101700.0
2013-03-28 14:25:00,22.03,22.04,22.02,22.03,88300.0,16.3101,16.3175,16.3027,16.3101,88300.0
2013-03-28 14:30:00,22.03,22.05,22.03,22.05,128300.0,16.3101,16.325,16.3101,16.325,128300.0
2013-03-28 14:35:00,22.05,22.07,22.05,22.05,193100.0,16.325,16.3398,16.325,16.325,193100.0
2013-03-28 14:40:00,22.04,22.04,22.02,22.04,118100.0,16.3175,16.3175,16.3027,16.3175,118100.0
2013-03-28 14:45:00,22.05,22.08,22.05,22.06,142100.0,16.325,16.3472,16.325,16.3324,142100.0
2013-03-28 14:50:00,22.06,22.07,22.01,22.02,363200.0,16.3324,16.3398,16.2953,16.3027,363200.0
2013-03-28 14:55:00,22.02,22.03,22.01,22.02,190900.0,16.3027,16.3101,16.2953,16.3027,190900.0
2013-03-28 15:00:00,22.02,22.03,22.01,22.02,138400.0,16.3027,16.3101,16.2953,16.3027,138400.0
2013-03-28 15:05:00,22.01,22.02,21.95,21.97,897700.0,16.2953,16.3027,16.2509,16.2657,897700.0
2013-03-28 15:10:00,21.97,21.99,21.96,21.96,486600.0,16.2657,16.2805,16.2583,16.2583,486600.0
2013-03-28 15:15:00,21.96,21.97,21.95,21.95,305500.0,16.2583,16.2657,16.2509,16.2509,305500.0
2013-03-28 15:20:00,21.95,21.96,21.93,21.95,314100.0,16.2509,16.2583,16.2361,16.2509,314100.0
2013-03-28 15:25:00,21.95,21.95,21.91,21.91,321400.0,16.2509,16.2509,16.2213,16.2213,321400.0
2013-03-28 15:30:00,21.92,21.96,21.89,21.94,620100.0,16.2287,16.2583,16.2065,16.2435,620100.0
2013-03-28 15:35:00,21.94,21.96,21.91,21.92,359900.0,16.2435,16.2583,16.2213,16.2287,359900.0
2013-03-28 15:40:00,21.92,21.96,21.91,21.96,470900.0,16.2287,16.2583,16.2213,16.2583,470900.0
2013-03-28 15:45:00,21.96,22.0,21.95,22.0,472900.0,16.2583,16.2879,16.2509,16.2879,472900.0
2013-03-28 15:50:00,22.0,22.0,21.99,22.0,467400.0,16.2879,16.2879,16.2805,16.2879,467400.0
2013-03-28 15:55:00,22.0,22.0,21.95,21.98,1595400.0,16.2879,16.2879,16.2509,16.2731,1595400.0
2013-04-01 09:30:00,21.99,22.0,21.88,21.94,244100.0,16.2805,16.2879,16.1991,16.2435,244100.0
2013-04-01 09:35:00,21.94,22.09,21.94,22.06,250400.0,16.2435,16.3546,16.2435,16.3324,250400.0
2013-04-01 09:40:00,22.06,22.13,22.03,22.09,160500.0,16.3324,16.3842,16.3101,16.3546,160500.0
2013-04-01 09:45:00,22.09,22.1,22.0,22.03,516700.0,16.3546,16.362,16.2879,16.3101,516700.0
2013-04-01 09:50:00,22.04,22.05,21.96,22.01,172900.0,16.3175,16.325,16.2583,16.2953,172900.0
2013-04-01 09:55:00,22.02,22.02,21.93,21.93,110400.0,16.3027,16.3027,16.2361,16.2361,110400.0
2013-04-01 10:00:00,21.93,21.97,21.81,21.86,516200.0,16.2361,16.2657,16.1473,16.1843,516200.0
2013-04-01 10:05:00,21.86,22.02,21.86,21.98,417300.0,16.1843,16.3027,16.1843,16.2731,417300.0
2013-04-01 10:10:00,21.98,21.98,21.92,21.92,165000.0,16.2731,16.2731,16.2287,16.2287,165000.0
2013-04-01 10:15:00,21.92,21.93,21.88,21.89,216500.0,16.2287,16.2361,16.1991,16.2065,216500.0
2013-04-01 10:20:00,21.89,21.91,21.86,21.86,190600.0,16.2065,16.2213,16.1843,16.1843,190600.0
2013-04-01 10:25:00,21.86,21.91,21.86,21.91,117000.0,16.1843,16.2213,16.1843,16.2213,117000.0
2013-04-01 10:30:00,21.9,21.91,21.85,21.86,100300.0,16.2139,16.2213,16.1769,16.1843,100300.0
2013-04-01 10:35:00,21.87,21.87,21.76,21.77,192800.0,16.1917,16.1917,16.1102,16.1177,192800.0
2013-04-01 10:40:00,21.76,21.78,21.68,21.68,367200.0,16.1102,16.1251,16.051,16.051,367200.0
2013-04-01 10:45:00,21.68,21.7,21.58,21.58,518600.0,16.051,16.0658,15.977,15.977,518600.0
2013-04-01 10:50:00,21.59,21.6,21.54,21.56,539500.0,15.9844,15.9918,15.9474,15.9622,539500.0
2013-04-01 10:55:00,21.56,21.57,21.52,21.57,356100.0,15.9622,15.9696,15.9326,15.9696,356100.0
2013-04-01 11:00:00,21.56,21.6,21.53,21.59,233800.0,15.9622,15.9918,15.94,15.9844,233800.0
2013-04-01 11:05:00,21.6,21.65,21.58,21.63,200400.0,15.9918,16.0288,15.977,16.014,200400.0
2013-04-01 11:10:00,21.62,21.63,21.6,21.62,117900.0,16.0066,16.014,15.9918,16.0066,117900.0
2013-04-01 11:15:00,21.62,21.69,21.6,21.68,202400.0,16.0066,16.0584,15.9918,16.051,202400.0
2013-04-01 11:20:00,21.67,21.71,21.6,21.61,256600.0,16.0436,16.0732,15.9918,15.9992,256600.0
2013-04-01 11:25:00,21.61,21.64,21.6,21.61,165900.0,15.9992,16.0214,15.9918,15.9992,165900.0
2013-04-01 11:30:00,21.61,21.69,21.6,21.69,102700.0,15.9992,16.0584,15.9918,16.0584,102700.0
2013-04-01 11:35:00,21.69,21.71,21.67,21.69,89600.0,16.0584,16.0732,16.0436,16.0584,89600.0
2013-04-01 11:40:00,21.68,21.69,21.62,21.62,86800.0,16.051,16.0584,16.0066,16.0066,86800.0
2013-04-01 11:45:00,21.63,21.7,21.62,21.68,88500.0,16.014,16.0658,16.0066,16.051,88500.0
2013-04-01 11:50:00,21.67,21.69,21.65,21.66,83200.0,16.0436,16.0584,16.0288,16.0362,83200.0
2013-04-01 11:55:00,21.65,21.66,21.61,21.62,85200.0,16.0288,16.0362,15.9992,16.0066,85200.0
2013-04-01 12:00:00,21.61,21.63,21.61,21.63,56600.0,15.9992,16.014,15.9992,16.014,56600.0
2013-04-01 12:05:00,21.63,21.66,21.62,21.66,140500.0,16.014,16.0362,16.0066,16.0362,140500.0
2013-04-01 12:10:00,21.66,21.67,21.64,21.67,51900.0,16.0362,16.0436,16.0214,16.0436,51900.0
2013-04-01 12:15:00,21.67,21.67,21.64,21.67,68000.0,16.0436,16.0436,16.0214,16.0436,68000.0
2013-04-01 12:20:00,21.67,21.67,21.61,21.61,83600.0,16.0436,16.0436,15.9992,15.9992,83600.0
2013-04-01 12:25:00,21.62,21.67,21.61,21.63,65100.0,16.0066,16.0436,15.9992,16.014,65100.0
2013-04-01 12:30:00,21.64,21.65,21.59,21.6,170200.0,16.0214,16.0288,15.9844,15.9918,170200.0
2013-04-01 12:35:00,21.6,21.63,21.6,21.62,250100.0,15.9918,16.014,15.9918,16.0066,250100.0
2013-04-01 12:40:00,21.62,21.63,21.6,21.6,67200.0,16.0066,16.014,15.9918,15.9918,67200.0
2013-04-01 12:45:00,21.61,21.64,21.61,21.63,46000.0,15.9992,16.0214,15.9992,16.014,46000.0
2013-04-01 12:50:00,21.63,21.66,21.63,21.65,58400.0,16.014,16.0362,16.014,16.0288,58400.0
2013-04-01 12:55:00,21.64,21.69,21.64,21.68,92500.0,16.0214,16.0584,16.0214,16.051,92500.0
2013-04-01 13:00:00,21.68,21.69,21.66,21.68,89100.0,16.051,16.0584,16.0362,16.051,89100.0
2013-04-01 13:05:00,21.68,21.74,21.67,21.74,256600.0,16.051,16.0954,16.0436,16.0954,256600.0
2013-04-01 13:10:00,21.74,21.76,21.71,21.72,115900.0,16.0954,16.1102,16.0732,16.0806,115900.0
2013-04-01 13:15:00,21.72,21.73,21.7,21.73,68800.0,16.0806,16.088,16.0658,16.088,68800.0
2013-04-01 13:20:00,21.73,21.75,21.73,21.75,44000.0,16.088,16.1028,16.088,16.1028,44000.0
2013-04-01 13:25:00,21.76,21.8,21.76,21.79,120700.0,16.1102,16.1399,16.1102,16.1325,120700.0
2013-04-01 13:30:00,21.79,21.8,21.77,21.79,88400.0,16.1325,16.1399,16.1177,16.1325,88400.0
2013-04-01 13:35:00,21.79,21.81,21.78,21.81,239200.0,16.1325,16.1473,16.1251,16.1473,239200.0
2013-04-01 13:40:00,21.81,21.82,21.78,21.78,226200.0,16.1473,16.1547,16.1251,16.1251,226200.0
2013-04-01 13:45:00,21.79,21.81,21.79,21.8,85900.0,16.1325,16.1473,16.1325,16.1399,85900.0
2013-04-01 13:50:00,21.8,21.82,21.79,21.82,124400.0,16.1399,16.1547,16.1325,16.1547,124400.0
2013-04-01 13:55:00,21.82,21.82,21.76,21.77,97800.0,16.1547,16.1547,16.1102,16.1177,97800.0
2013-04-01 14:00:00,21.77,21.81,21.77,21.77,54200.0,16.1177,16.1473,16.1177,16.1177,54200.0
2013-04-01 14:05:00,21.77,21.8,21.77,21.8,75200.0,16.1177,16.1399,16.1177,16.1399,75200.0
2013-04-01 14:10:00,21.79,21.82,21.77,21.79,252400.0,16.1325,16.1547,16.1177,16.1325,252400.0
2013-04-01 14:15:00,21.8,21.8,21.74,21.74,59000.0,16.1399,16.1399,16.0954,16.0954,59000.0
2013-04-01 14:20:00,21.75,21.76,21.72,21.73,57400.0,16.1028,16.1102,16.0806,16.088,57400.0
2013-04-01 14:25:00,21.73,21.74,21.7,21.71,75700.0,16.088,16.0954,16.0658,16.0732,75700.0
2013-04-01 14:30:00,21.72,21.74,21.68,21.69,54300.0,16.0806,16.0954,16.051,16.0584,54300.0
2013-04-01 14:35:00,21.68,21.72,21.66,21.67,55900.0,16.051,16.0806,16.0362,16.0436,55900.0
2013-04-01 14:40:00,21.67,21.69,21.66,21.69,34100.0,16.0436,16.0584,16.0362,16.0584,34100.0
2013-04-01 14:45:00,21.68,21.71,21.68,21.7,60700.0,16.051,16.0732,16.051,16.0658,60700.0
2013-04-01 14:50:00,21.71,21.71,21.68,21.7,51100.0,16.0732,16.0732,16.051,16.0658,51100.0
2013-04-01 14:55:00,21.69,21.7,21.66,21.66,58700.0,16.0584,16.0658,16.0362,16.0362,58700.0
2013-04-01 15:00:00,21.66,21.71,21.65,21.7,153600.0,16.0362,16.0732,16.0288,16.0658,153600.0
2013-04-01 15:05:00,21.71,21.72,21.66,21.67,97600.0,16.0732,16.0806,16.0362,16.0436,97600.0
2013-04-01 15:10:00,21.68,21.69,21.64,21.64,74800.0,16.051,16.0584,16.0214,16.0214,74800.0
2013-04-01 15:15:00,21.64,21.64,21.61,21.61,124700.0,16.0214,16.0214,15.9992,15.9992,124700.0
2013-04-01 15:20:00,21.61,21.64,21.6,21.61,118100.0,15.9992,16.0214,15.9918,15.9992,118100.0
2013-04-01 15:25:00,21.61,21.66,21.61,21.63,93300.0,15.9992,16.0362,15.9992,16.014,93300.0
2013-04-01 15:30:00,21.63,21.67,21.61,21.63,233000.0,16.014,16.0436,15.9992,16.014,233000.0
2013-04-01 15:35:00,21.63,21.65,21.6,21.64,145900.0,16.014,16.0288,15.9918,16.0214,145900.0
2013-04-01 15:40:00,21.65,21.65,21.58,21.65,323100.0,16.0288,16.0288,15.977,16.0288,323100.0
2013-04-01 15:45:00,21.65,21.7,21.65,21.68,306900.0,16.0288,16.0658,16.0288,16.051,306900.0
2013-04-01 15:50:00,21.68,21.69,21.64,21.67,307200.0,16.051,16.0584,16.0214,16.0436,307200.0
2013-04-01 15:55:00,21.67,21.67,21.63,21.66,501200.0,16.0436,16.0436,16.014,16.0362,501200.0
2013-04-02 09:30:00,21.44,21.71,21.4,21.64,1111000.0,15.8733,16.0732,15.8437,16.0214,1111000.0
2013-04-02 09:35:00,21.64,21.72,21.59,21.69,724900.0,16.0214,16.0806,15.9844,16.0584,724900.0
2013-04-02 09:40:00,21.69,21.71,21.65,21.67,566000.0,16.0584,16.0732,16.0288,16.0436,566000.0
2013-04-02 09:45:00,21.67,21.68,21.57,21.62,239700.0,16.0436,16.051,15.9696,16.0066,239700.0
2013-04-02 09:50:00,21.61,21.63,21.53,21.53,193400.0,15.9992,16.014,15.94,15.94,193400.0
2013-04-02 09:55:00,21.52,21.58,21.49,21.57,169000.0,15.9326,15.977,15.9104,15.9696,169000.0
2013-04-02 10:00:00,21.58,21.64,21.56,21.59,280700.0,15.977,16.0214,15.9622,15.9844,280700.0
2013-04-02 10:05:00,21.6,21.67,21.59,21.65,1006300.0,15.9918,16.0436,15.9844,16.0288,1006300.0
2013-04-02 10:10:00,21.64,21.67,21.62,21.64,402800.0,16.0214,16.0436,16.0066,16.0214,402800.0
2013-04-02 10:15:00,21.63,21.67,21.6,21.64,753300.0,16.014,16.0436,15.9918,16.0214,753300.0
2013-04-02 10:20:00,21.64,21.77,21.64,21.77,531400.0,16.0214,16.1177,16.0214,16.1177,531400.0
2013-04-02 10:25:00,21.76,21.79,21.74,21.77,244000.0,16.1102,16.1325,16.0954,16.1177,244000.0
2013-04-02 10:30:00,21.79,21.79,21.72,21.74,699900.0,16.1325,16.1325,16.0806,16.0954,699900.0
2013-04-02 10:35:00,21.74,21.76,21.73,21.75,345700.0,16.0954,16.1102,16.088,16.1028,345700.0
2013-04-02 10:40:00,21.75,21.85,21.73,21.84,454300.0,16.1028,16.1769,16.088,16.1695,454300.0
2013-04-02 10:45:00,21.84,21.91,21.83,21.86,577700.0,16.1695,16.2213,16.1621,16.1843,577700.0
2013-04-02 10:50:00,21.86,21.89,21.82,21.86,235200.0,16.1843,16.2065,16.1547,16.1843,235200.0
2013-04-02 10:55:00,21.86,21.86,21.82,21.85,122600.0,16.1843,16.1843,16.1547,16.1769,122600.0
2013-04-02 11:00:00,21.84,21.86,21.82,21.85,139800.0,16.1695,16.1843,16.1547,16.1769,139800.0
2013-04-02 11:05:00,21.85,21.85,21.78,21.79,294800.0,16.1769,16.1769,16.1251,16.1325,294800.0
2013-04-02 11:10:00,21.8,21.84,21.78,21.82,166100.0,16.1399,16.1695,16.1251,16.1547,166100.0
2013-04-02 11:15:00,21.82,21.86,21.81,21.85,139800.0,16.1547,16.1843,16.1473,16.1769,139800.0
2013-04-02 11:20:00,21.86,21.89,21.84,21.89,83900.0,16.1843,16.2065,16.1695,16.2065,83900.0
2013-04-02 11:25:00,21.89,21.89,21.81,21.81,162500.0,16.2065,16.2065,16.1473,16.1473,162500.0
2013-04-02 11:30:00,21.81,21.82,21.79,21.8,372500.0,16.1473,16.1547,16.1325,16.1399,372500.0
2013-04-02 11:35:00,21.8,21.81,21.78,21.78,106500.0,16.1399,16.1473,16.1251,16.1251,106500.0
2013-04-02 11:40:00,21.78,21.8,21.78,21.79,116400.0,16.1251,16.1399,16.1251,16.1325,116400.0
2013-04-02 11:45:00,21.8,21.8,21.79,21.8,132600.0,16.1399,16.1399,16.1325,16.1399,132600.0
2013-04-02 11:50:00,21.8,21.8,21.79,21.8,44000.0,16.1399,16.1399,16.1325,16.1399,44000.0
2013-04-02 11:55:00,21.79,21.8,21.75,21.75,102400.0,16.1325,16.1399,16.1028,16.1028,102400.0
2013-04-02 12:00:00,21.76,21.76,21.74,21.75,63400.0,16.1102,16.1102,16.0954,16.1028,63400.0
2013-04-02 12:05:00,21.75,21.78,21.75,21.76,107900.0,16.1028,16.1251,16.1028,16.1102,107900.0
2013-04-02 12:10:00,21.76,21.77,21.76,21.76,18900.0,16.1102,16.1177,16.1102,16.1102,18900.0
2013-04-02 12:15:00,21.77,21.78,21.76,21.78,38800.0,16.1177,16.1251,16.1102,16.1251,38800.0
2013-04-02 12:20:00,21.78,21.78,21.74,21.76,128100.0,16.1251,16.1251,16.0954,16.1102,128100.0
2013-04-02 12:25:00,21.76,21.77,21.74,21.74,582200.0,16.1102,16.1177,16.0954,16.0954,582200.0
2013-04-02 12:30:00,21.75,21.75,21.71,21.71,329400.0,16.1028,16.1028,16.0732,16.0732,329400.0
2013-04-02 12:35:00,21.71,21.73,21.71,21.72,99800.0,16.0732,16.088,16.0732,16.0806,99800.0
2013-04-02 12:40:00,21.71,21.73,21.71,21.73,100700.0,16.0732,16.088,16.0732,16.088,100700.0
2013-04-02 12:45:00,21.73,21.74,21.71,21.72,158900.0,16.088,16.0954,16.0732,16.0806,158900.0
2013-04-02 12:50:00,21.72,21.73,21.71,21.71,57900.0,16.0806,16.088,16.0732,16.0732,57900.0
2013-04-02 12:55:00,21.71,21.73,21.71,21.71,186600.0,16.0732,16.088,16.0732,16.0732,186600.0
2013-04-02 13:00:00,21.71,21.73,21.7,21.7,205300.0,16.0732,16.088,16.0658,16.0658,205300.0
2013-04-02 13:05:00,21.7,21.72,21.7,21.71,143400.0,16.0658,16.0806,16.0658,16.0732,143400.0
2013-04-02 13:10:00,21.71,21.72,21.7,21.71,138400.0,16.0732,16.0806,16.0658,16.0732,138400.0
2013-04-02 13:15:00,21.71,21.71,21.7,21.71,334300.0,16.0732,16.0732,16.0658,16.0732,334300.0
2013-04-02 13:20:00,21.7,21.71,21.69,21.71,174300.0,16.0658,16.0732,16.0584,16.0732,174300.0
2013-04-02 13:25:00,21.71,21.71,21.68,21.7,79900.0,16.0732,16.0732,16.051,16.0658,79900.0
2013-04-02 13:30:00,21.7,21.71,21.69,21.7,243700.0,16.0658,16.0732,16.0584,16.0658,243700.0
2013-04-02 13:35:00,21.7,21.71,21.68,21.7,72900.0,16.0658,16.0732,16.051,16.0658,72900.0
2013-04-02 13:40:00,21.69,21.7,21.68,21.69,143000.0,16.0584,16.0658,16.051,16.0584,143000.0
2013-04-02 13:45:00,21.69,21.7,21.64,21.66,124000.0,16.0584,16.0658,16.0214,16.0362,124000.0
2013-04-02 13:50:00,21.66,21.71,21.65,21.69,294700.0,16.0362,16.0732,16.0288,16.0584,294700.0
2013-04-02 13:55:00,21.7,21.7,21.67,21.69,131500.0,16.0658,16.0658,16.0436,16.0584,131500.0
2013-04-02 14:00:00,21.7,21.7,21.69,21.7,68700.0,16.0658,16.0658,16.0584,16.0658,68700.0
2013-04-02 14:05:00,21.7,21.7,21.68,21.69,364200.0,16.0658,16.0658,16.051,16.0584,364200.0
2013-04-02 14:10:00,21.7,21.7,21.68,21.69,154400.0,16.0658,16.0658,16.051,16.0584,154400.0
2013-04-02 14:15:00,21.69,21.7,21.68,21.7,124600.0,16.0584,16.0658,16.051,16.0658,124600.0
2013-04-02 14:20:00,21.7,21.73,21.69,21.7,188100.0,16.0658,16.088,16.0584,16.0658,188100.0
2013-04-02 14:25:00,21.69,21.7,21.65,21.67,157400.0,16.0584,16.0658,16.0288,16.0436,157400.0
2013-04-02 14:30:00,21.67,21.7,21.67,21.7,64900.0,16.0436,16.0658,16.0436,16.0658,64900.0
2013-04-02 14:35:00,21.7,21.71,21.68,21.7,186000.0,16.0658,16.0732,16.051,16.0658,186000.0
2013-04-02 14:40:00,21.7,21.71,21.68,21.69,162900.0,16.0658,16.0732,16.051,16.0584,162900.0
2013-04-02 14:45:00,21.69,21.7,21.68,21.68,99800.0,16.0584,16.0658,16.051,16.051,99800.0
2013-04-02 14:50:00,21.69,21.69,21.66,21.66,152100.0,16.0584,16.0584,16.0362,16.0362,152100.0
2013-04-02 14:55:00,21.67,21.71,21.66,21.68,175600.0,16.0436,16.0732,16.0362,16.051,175600.0
2013-04-02 15:00:00,21.69,21.71,21.66,21.7,222700.0,16.0584,16.0732,16.0362,16.0658,222700.0
2013-04-02 15:05:00,21.7,21.73,21.69,21.71,187900.0,16.0658,16.088,16.0584,16.0732,187900.0
2013-04-02 15:10:00,21.72,21.72,21.7,21.71,105600.0,16.0806,16.0806,16.0658,16.0732,105600.0
2013-04-02 15:15:00,21.71,21.71,21.68,21.7,129300.0,16.0732,16.0732,16.051,16.0658,129300.0
2013-04-02 15:20:00,21.7,21.71,21.68,21.7,152900.0,16.0658,16.0732,16.051,16.0658,152900.0
2013-04-02 15:25:00,21.69,21.71,21.69,21.7,138400.0,16.0584,16.0732,16.0584,16.0658,138400.0
2013-04-02 15:30:00,21.7,21.7,21.69,21.7,223500.0,16.0658,16.0658,16.0584,16.0658,223500.0
2013-04-02 15:35:00,21.7,21.7,21.68,21.69,188900.0,16.0658,16.0658,16.051,16.0584,188900.0
2013-04-02 15:40:00,21.68,21.69,21.61,21.62,313600.0,16.051,16.0584,15.9992,16.0066,313600.0
2013-04-02 15:45:00,21.62,21.66,21.62,21.66,439600.0,16.0066,16.0362,16.0066,16.0362,439600.0
2013-04-02 15:50:00,21.66,21.69,21.66,21.69,445700.0,16.0362,16.0584,16.0362,16.0584,445700.0
2013-04-02 15:55:00,21.69,21.71,21.68,21.69,813900.0,16.0584,16.0732,16.051,16.0584,813900.0
2013-04-03 09:30:00,21.67,21.71,21.52,21.55,234000.0,16.0436,16.0732,15.9326,15.9548,234000.0
2013-04-03 09:35:00,21.56,21.59,21.4,21.41,335600.0,15.9622,15.9844,15.8437,15.8511,335600.0
2013-04-03 09:40:00,21.42,21.45,21.33,21.38,678400.0,15.8585,15.8807,15.7919,15.8289,678400.0
2013-04-03 09:45:00,21.39,21.46,21.34,21.34,361500.0,15.8363,15.8881,15.7993,15.7993,361500.0
2013-04-03 09:50:00,21.34,21.35,21.32,21.35,361600.0,15.7993,15.8067,15.7845,15.8067,361600.0
2013-04-03 09:55:00,21.35,21.35,21.28,21.28,1309100.0,15.8067,15.8067,15.7549,15.7549,1309100.0
2013-04-03 10:00:00,21.28,21.32,21.21,21.22,679300.0,15.7549,15.7845,15.703,15.7105,679300.0
2013-04-03 10:05:00,21.22,21.28,21.17,21.2,809900.0,15.7105,15.7549,15.6734,15.6956,809900.0
2013-04-03 10:10:00,21.2,21.23,21.13,21.18,662600.0,15.6956,15.7179,15.6438,15.6808,662600.0
2013-04-03 10:15:00,21.18,21.28,21.16,21.28,346500.0,15.6808,15.7549,15.666,15.7549,346500.0
2013-04-03 10:20:00,21.28,21.3,21.2,21.3,531500.0,15.7549,15.7697,15.6956,15.7697,531500.0
2013-04-03 10:25:00,21.3,21.3,21.23,21.24,481300.0,15.7697,15.7697,15.7179,15.7253,481300.0
2013-04-03 10:30:00,21.25,21.26,21.22,21.23,234000.0,15.7327,15.7401,15.7105,15.7179,234000.0
2013-04-03 10:35:00,21.23,21.24,21.15,21.23,334300.0,15.7179,15.7253,15.6586,15.7179,334300.0
2013-04-03 10:40:00,21.24,21.26,21.18,21.23,246300.0,15.7253,15.7401,15.6808,15.7179,246300.0
2013-04-03 10:45:00,21.23,21.29,21.21,21.26,227300.0,15.7179,15.7623,15.703,15.7401,227300.0
2013-04-03 10:50:00,21.26,21.27,21.22,21.23,248100.0,15.7401,15.7475,15.7105,15.7179,248100.0
2013-04-03 10:55:00,21.23,21.23,21.09,21.11,527800.0,15.7179,15.7179,15.6142,15.629,527800.0
2013-04-03 11:00:00,21.11,21.12,21.06,21.07,350600.0,15.629,15.6364,15.592,15.5994,350600.0
2013-04-03 11:05:00,21.08,21.08,20.95,21.03,805200.0,15.6068,15.6068,15.5106,15.5698,805200.0
2013-04-03 11:10:00,21.03,21.05,20.98,21.01,399100.0,15.5698,15.5846,15.5328,15.555,399100.0
2013-04-03 11:15:00,21.01,21.04,20.97,21.03,300000.0,15.555,15.5772,15.5254,15.5698,300000.0
2013-04-03 11:20:00,21.03,21.13,21.03,21.1,250700.0,15.5698,15.6438,15.5698,15.6216,250700.0
2013-04-03 11:25:00,21.11,21.13,21.1,21.12,350500.0,15.629,15.6438,15.6216,15.6364,350500.0
2013-04-03 11:30:00,21.12,21.18,21.12,21.16,348200.0,15.6364,15.6808,15.6364,15.666,348200.0
2013-04-03 11:35:00,21.16,21.18,21.11,21.15,351000.0,15.666,15.6808,15.629,15.6586,351000.0
2013-04-03 11:40:00,21.15,21.16,21.1,21.14,204000.0,15.6586,15.666,15.6216,15.6512,204000.0
2013-04-03 11:45:00,21.14,21.15,21.07,21.15,256200.0,15.6512,15.6586,15.5994,15.6586,256200.0
2013-04-03 11:50:00,21.14,21.19,21.14,21.18,207000.0,15.6512,15.6882,15.6512,15.6808,207000.0
2013-04-03 11:55:00,21.18,21.22,21.16,21.16,241700.0,15.6808,15.7105,15.666,15.666,241700.0
2013-04-03 12:00:00,21.17,21.17,21.11,21.11,165000.0,15.6734,15.6734,15.629,15.629,165000.0
2013-04-03 12:05:00,21.11,21.17,21.1,21.13,307700.0,15.629,15.6734,15.6216,15.6438,307700.0
2013-04-03 12:10:00,21.14,21.17,21.12,21.16,193800.0,15.6512,15.6734,15.6364,15.666,193800.0
2013-04-03 12:15:00,21.16,21.17,21.14,21.15,171300.0,15.666,15.6734,15.6512,15.6586,171300.0
2013-04-03 12:20:00,21.16,21.16,21.12,21.13,106500.0,15.666,15.666,15.6364,15.6438,106500.0
2013-04-03 12:25:00,21.13,21.15,21.12,21.13,106700.0,15.6438,15.6586,15.6364,15.6438,106700.0
2013-04-03 12:30:00,21.13,21.19,21.13,21.18,84700.0,15.6438,15.6882,15.6438,15.6808,84700.0
2013-04-03 12:35:00,21.17,21.2,21.15,21.15,141700.0,15.6734,15.6956,15.6586,15.6586,141700.0
2013-04-03 12:40:00,21.16,21.16,21.11,21.14,109100.0,15.666,15.666,15.629,15.6512,109100.0
2013-04-03 12:45:00,21.14,21.15,21.1,21.13,142800.0,15.6512,15.6586,15.6216,15.6438,142800.0
2013-04-03 12:50:00,21.13,21.18,21.11,21.17,193100.0,15.6438,15.6808,15.629,15.6734,193100.0
2013-04-03 12:55:00,21.17,21.18,21.13,21.15,125800.0,15.6734,15.6808,15.6438,15.6586,125800.0
2013-04-03 13:00:00,21.16,21.18,21.14,21.18,126200.0,15.666,15.6808,15.6512,15.6808,126200.0
2013-04-03 13:05:00,21.17,21.19,21.14,21.15,144900.0,15.6734,15.6882,15.6512,15.6586,144900.0
2013-04-03 13:10:00,21.15,21.2,21.14,21.18,128900.0,15.6586,15.6956,15.6512,15.6808,128900.0
2013-04-03 13:15:00,21.17,21.19,21.15,21.18,121800.0,15.6734,15.6882,15.6586,15.6808,121800.0
2013-04-03 13:20:00,21.18,21.18,21.11,21.14,316600.0,15.6808,15.6808,15.629,15.6512,316600.0
2013-04-03 13:25:00,21.13,21.17,21.12,21.13,163100.0,15.6438,15.6734,15.6364,15.6438,163100.0
2013-04-03 13:30:00,21.14,21.15,21.12,21.12,252000.0,15.6512,15.6586,15.6364,15.6364,252000.0
2013-04-03 13:35:00,21.13,21.13,21.09,21.11,173600.0,15.6438,15.6438,15.6142,15.629,173600.0
2013-04-03 13:40:00,21.11,21.16,21.11,21.16,328100.0,15.629,15.666,15.629,15.666,328100.0
2013-04-03 13:45:00,21.16,21.18,21.14,21.17,154300.0,15.666,15.6808,15.6512,15.6734,154300.0
2013-04-03 13:50:00,21.17,21.17,21.12,21.15,178000.0,15.6734,15.6734,15.6364,15.6586,178000.0
2013-04-03 13:55:00,21.15,21.16,21.12,21.13,108500.0,15.6586,15.666,15.6364,15.6438,108500.0
2013-04-03 14:00:00,21.12,21.16,21.11,21.16,238500.0,15.6364,15.666,15.629,15.666,238500.0
2013-04-03 14:05:00,21.16,21.2,21.13,21.19,259000.0,15.666,15.6956,15.6438,15.6882,259000.0
2013-04-03 14:10:00,21.19,21.2,21.16,21.17,145000.0,15.6882,15.6956,15.666,15.6734,145000.0
2013-04-03 14:15:00,21.17,21.2,21.15,21.19,161300.0,15.6734,15.6956,15.6586,15.6882,161300.0
2013-04-03 14:20:00,21.19,21.19,21.1,21.12,308500.0,15.6882,15.6882,15.6216,15.6364,308500.0
2013-04-03 14:25:00,21.12,21.12,21.05,21.08,250800.0,15.6364,15.6364,15.5846,15.6068,250800.0
2013-04-03 14:30:00,21.09,21.09,21.06,21.08,196600.0,15.6142,15.6142,15.592,15.6068,196600.0
2013-04-03 14:35:00,21.09,21.11,21.08,21.11,111800.0,15.6142,15.629,15.6068,15.629,111800.0
2013-04-03 14:40:00,21.11,21.14,21.11,21.12,237400.0,15.629,15.6512,15.629,15.6364,237400.0
2013-04-03 14:45:00,21.12,21.16,21.08,21.14,319600.0,15.6364,15.666,15.6068,15.6512,319600.0
2013-04-03 14:50:00,21.14,21.18,21.14,21.17,163600.0,15.6512,15.6808,15.6512,15.6734,163600.0
2013-04-03 14:55:00,21.17,21.17,21.13,21.13,102300.0,15.6734,15.6734,15.6438,15.6438,102300.0
2013-04-03 15:00:00,21.13,21.14,21.1,21.12,145400.0,15.6438,15.6512,15.6216,15.6364,145400.0
2013-04-03 15:05:00,21.11,21.14,21.09,21.12,198900.0,15.629,15.6512,15.6142,15.6364,198900.0
2013-04-03 15:10:00,21.11,21.15,21.11,21.15,166900.0,15.629,15.6586,15.629,15.6586,166900.0
2013-04-03 15:15:00,21.15,21.15,21.11,21.12,170500.0,15.6586,15.6586,15.629,15.6364,170500.0
2013-04-03 15:20:00,21.13,21.15,21.11,21.14,313600.0,15.6438,15.6586,15.629,15.6512,313600.0
2013-04-03 15:25:00,21.14,21.15,21.11,21.11,198900.0,15.6512,15.6586,15.629,15.629,198900.0
2013-04-03 15:30:00,21.12,21.12,21.05,21.07,410800.0,15.6364,15.6364,15.5846,15.5994,410800.0
2013-04-03 15:35:00,21.07,21.07,21.0,21.01,249800.0,15.5994,15.5994,15.5476,15.555,249800.0
2013-04-03 15:40:00,21.02,21.09,21.0,21.09,698100.0,15.5624,15.6142,15.5476,15.6142,698100.0
2013-04-03 15:45:00,21.09,21.11,21.06,21.11,771400.0,15.6142,15.629,15.592,15.629,771400.0
2013-04-03 15:50:00,21.11,21.18,21.09,21.12,707900.0,15.629,15.6808,15.6142,15.6364,707900.0
2013-04-03 15:55:00,21.12,21.18,21.11,21.12,1019400.0,15.6364,15.6808,15.629,15.6364,1019400.0
2013-04-04 09:30:00,21.12,21.3,21.1,21.21,275300.0,15.6364,15.7697,15.6216,15.703,275300.0
2013-04-04 09:35:00,21.21,21.22,21.02,21.07,377800.0,15.703,15.7105,15.5624,15.5994,377800.0
2013-04-04 09:40:00,21.08,21.36,21.08,21.29,372500.0,15.6068,15.8141,15.6068,15.7623,372500.0
2013-04-04 09:45:00,21.28,21.3,21.22,21.28,477600.0,15.7549,15.7697,15.7105,15.7549,477600.0
2013-04-04 09:50:00,21.27,21.36,21.26,21.29,368700.0,15.7475,15.8141,15.7401,15.7623,368700.0
2013-04-04 09:55:00,21.28,21.28,21.23,21.27,131700.0,15.7549,15.7549,15.7179,15.7475,131700.0
2013-04-04 10:00:00,21.27,21.39,21.27,21.28,764100.0,15.7475,15.8363,15.7475,15.7549,764100.0
2013-04-04 10:05:00,21.28,21.34,21.27,21.29,236800.0,15.7549,15.7993,15.7475,15.7623,236800.0
2013-04-04 10:10:00,21.29,21.34,21.27,21.27,502800.0,15.7623,15.7993,15.7475,15.7475,502800.0
2013-04-04 10:15:00,21.27,21.28,21.26,21.26,249300.0,15.7475,15.7549,15.7401,15.7401,249300.0
2013-04-04 10:20:00,21.26,21.27,21.22,21.23,164800.0,15.7401,15.7475,15.7105,15.7179,164800.0
2013-04-04 10:25:00,21.23,21.23,21.06,21.09,521400.0,15.7179,15.7179,15.592,15.6142,521400.0
2013-04-04 10:30:00,21.09,21.19,21.09,21.17,289500.0,15.6142,15.6882,15.6142,15.6734,289500.0
2013-04-04 10:35:00,21.17,21.19,21.13,21.15,138500.0,15.6734,15.6882,15.6438,15.6586,138500.0
2013-04-04 10:40:00,21.16,21.27,21.15,21.25,367100.0,15.666,15.7475,15.6586,15.7327,367100.0
2013-04-04 10:45:00,21.24,21.26,21.21,21.23,230700.0,15.7253,15.7401,15.703,15.7179,230700.0
2013-04-04 10:50:00,21.23,21.32,21.23,21.28,323200.0,15.7179,15.7845,15.7179,15.7549,323200.0
2013-04-04 10:55:00,21.28,21.28,21.23,21.26,192900.0,15.7549,15.7549,15.7179,15.7401,192900.0
2013-04-04 11:00:00,21.26,21.33,21.26,21.3,222000.0,15.7401,15.7919,15.7401,15.7697,222000.0
2013-04-04 11:05:00,21.3,21.34,21.25,21.28,349500.0,15.7697,15.7993,15.7327,15.7549,349500.0
2013-04-04 11:10:00,21.28,21.32,21.26,21.27,243000.0,15.7549,15.7845,15.7401,15.7475,243000.0
2013-04-04 11:15:00,21.27,21.33,21.26,21.32,229200.0,15.7475,15.7919,15.7401,15.7845,229200.0
2013-04-04 11:20:00,21.32,21.34,21.29,21.33,351100.0,15.7845,15.7993,15.7623,15.7919,351100.0
2013-04-04 11:25:00,21.33,21.36,21.33,21.35,108600.0,15.7919,15.8141,15.7919,15.8067,108600.0
2013-04-04 11:30:00,21.34,21.35,21.3,21.31,221700.0,15.7993,15.8067,15.7697,15.7771,221700.0
2013-04-04 11:35:00,21.31,21.32,21.28,21.28,168600.0,15.7771,15.7845,15.7549,15.7549,168600.0
2013-04-04 11:40:00,21.28,21.31,21.28,21.29,194000.0,15.7549,15.7771,15.7549,15.7623,194000.0
2013-04-04 11:45:00,21.28,21.29,21.28,21.28,107600.0,15.7549,15.7623,15.7549,15.7549,107600.0
2013-04-04 11:50:00,21.28,21.29,21.23,21.25,451000.0,15.7549,15.7623,15.7179,15.7327,451000.0
2013-04-04 11:55:00,21.25,21.29,21.25,21.27,105900.0,15.7327,15.7623,15.7327,15.7475,105900.0
2013-04-04 12:00:00,21.27,21.28,21.23,21.23,202700.0,15.7475,15.7549,15.7179,15.7179,202700.0
2013-04-04 12:05:00,21.23,21.26,21.21,21.24,279400.0,15.7179,15.7401,15.703,15.7253,279400.0
2013-04-04 12:10:00,21.24,21.26,21.22,21.25,76500.0,15.7253,15.7401,15.7105,15.7327,76500.0
2013-04-04 12:15:00,21.25,21.29,21.25,21.27,70600.0,15.7327,15.7623,15.7327,15.7475,70600.0
2013-04-04 12:20:00,21.27,21.28,21.22,21.22,273700.0,15.7475,15.7549,15.7105,15.7105,273700.0
2013-04-04 12:25:00,21.22,21.27,21.22,21.26,125800.0,15.7105,15.7475,15.7105,15.7401,125800.0
2013-04-04 12:30:00,21.26,21.27,21.24,21.25,67200.0,15.7401,15.7475,15.7253,15.7327,67200.0
2013-04-04 12:35:00,21.25,21.29,21.25,21.26,141300.0,15.7327,15.7623,15.7327,15.7401,141300.0
2013-04-04 12:40:00,21.25,21.29,21.25,21.27,138100.0,15.7327,15.7623,15.7327,15.7475,138100.0
2013-04-04 12:45:00,21.27,21.3,21.26,21.29,95500.0,15.7475,15.7697,15.7401,15.7623,95500.0
2013-04-04 12:50:00,21.29,21.3,21.23,21.26,152200.0,15.7623,15.7697,15.7179,15.7401,152200.0
2013-04-04 12:55:00,21.26,21.28,21.23,21.28,68900.0,15.7401,15.7549,15.7179,15.7549,68900.0
2013-04-04 13:00:00,21.27,21.27,21.23,21.23,104500.0,15.7475,15.7475,15.7179,15.7179,104500.0
2013-04-04 13:05:00,21.24,21.25,21.22,21.22,62500.0,15.7253,15.7327,15.7105,15.7105,62500.0
2013-04-04 13:10:00,21.22,21.23,21.2,21.21,164300.0,15.7105,15.7179,15.6956,15.703,164300.0
2013-04-04 13:15:00,21.21,21.26,21.2,21.24,62900.0,15.703,15.7401,15.6956,15.7253,62900.0
2013-04-04 13:20:00,21.24,21.26,21.23,21.25,44100.0,15.7253,15.7401,15.7179,15.7327,44100.0
2013-04-04 13:25:00,21.25,21.29,21.25,21.28,73500.0,15.7327,15.7623,15.7327,15.7549,73500.0
2013-04-04 13:30:00,21.27,21.28,21.25,21.26,23700.0,15.7475,15.7549,15.7327,15.7401,23700.0
2013-04-04 13:35:00,21.27,21.3,21.27,21.27,112300.0,15.7475,15.7697,15.7475,15.7475,112300.0
2013-04-04 13:40:00,21.28,21.34,21.28,21.32,307800.0,15.7549,15.7993,15.7549,15.7845,307800.0
2013-04-04 13:45:00,21.32,21.34,21.29,21.31,287700.0,15.7845,15.7993,15.7623,15.7771,287700.0
2013-04-04 13:50:00,21.32,21.32,21.29,21.3,88700.0,15.7845,15.7845,15.7623,15.7697,88700.0
2013-04-04 13:55:00,21.29,21.29,21.26,21.27,103200.0,15.7623,15.7623,15.7401,15.7475,103200.0
2013-04-04 14:00:00,21.27,21.28,21.26,21.27,67900.0,15.7475,15.7549,15.7401,15.7475,67900.0
2013-04-04 14:05:00,21.28,21.29,21.27,21.29,116100.0,15.7549,15.7623,15.7475,15.7623,116100.0
2013-04-04 14:10:00,21.29,21.31,21.28,21.3,124400.0,15.7623,15.7771,15.7549,15.7697,124400.0
2013-04-04 14:15:00,21.31,21.32,21.28,21.28,112400.0,15.7771,15.7845,15.7549,15.7549,112400.0
2013-04-04 14:20:00,21.29,21.32,21.28,21.31,121500.0,15.7623,15.7845,15.7549,15.7771,121500.0
2013-04-04 14:25:00,21.32,21.32,21.29,21.3,95000.0,15.7845,15.7845,15.7623,15.7697,95000.0
2013-04-04 14:30:00,21.29,21.3,21.28,21.3,127800.0,15.7623,15.7697,15.7549,15.7697,127800.0
2013-04-04 14:35:00,21.29,21.3,21.27,21.28,61300.0,15.7623,15.7697,15.7475,15.7549,61300.0
2013-04-04 14:40:00,21.28,21.32,21.27,21.31,91500.0,15.7549,15.7845,15.7475,15.7771,91500.0
2013-04-04 14:45:00,21.32,21.32,21.29,21.3,102100.0,15.7845,15.7845,15.7623,15.7697,102100.0
2013-04-04 14:50:00,21.31,21.31,21.29,21.29,41700.0,15.7771,15.7771,15.7623,15.7623,41700.0
2013-04-04 14:55:00,21.29,21.29,21.27,21.27,51900.0,15.7623,15.7623,15.7475,15.7475,51900.0
2013-04-04 15:00:00,21.28,21.31,21.28,21.31,230600.0,15.7549,15.7771,15.7549,15.7771,230600.0
2013-04-04 15:05:00,21.31,21.31,21.28,21.28,133600.0,15.7771,15.7771,15.7549,15.7549,133600.0
2013-04-04 15:10:00,21.28,21.3,21.27,21.29,59700.0,15.7549,15.7697,15.7475,15.7623,59700.0
2013-04-04 15:15:00,21.29,21.32,21.25,21.27,209900.0,15.7623,15.7845,15.7327,15.7475,209900.0
2013-04-04 15:20:00,21.27,21.28,21.26,21.27,66200.0,15.7475,15.7549,15.7401,15.7475,66200.0
2013-04-04 15:25:00,21.27,21.29,21.26,21.28,97900.0,15.7475,15.7623,15.7401,15.7549,97900.0
2013-04-04 15:30:00,21.28,21.3,21.27,21.27,127300.0,15.7549,15.7697,15.7475,15.7475,127300.0
2013-04-04 15:35:00,21.27,21.31,21.27,21.28,200000.0,15.7475,15.7771,15.7475,15.7549,200000.0
2013-04-04 15:40:00,21.29,21.3,21.27,21.27,134600.0,15.7623,15.7697,15.7475,15.7475,134600.0
2013-04-04 15:45:00,21.28,21.3,21.28,21.29,121400.0,15.7549,15.7697,15.7549,15.7623,121400.0
2013-04-04 15:50:00,21.29,21.31,21.27,21.31,338100.0,15.7623,15.7771,15.7475,15.7771,338100.0
2013-04-04 15:55:00,21.31,21.33,21.28,21.32,837600.0,15.7771,15.7919,15.7549,15.7845,837600.0
2013-04-05 09:30:00,20.91,20.94,20.79,20.86,588400.0,15.4809,15.5032,15.3921,15.4439,588400.0
2013-04-05 09:35:00,20.87,21.02,20.86,20.99,249400.0,15.4513,15.5624,15.4439,15.5402,249400.0
2013-04-05 09:40:00,20.99,20.99,20.88,20.95,279900.0,15.5402,15.5402,15.4587,15.5106,279900.0
2013-04-05 09:45:00,20.94,21.03,20.94,21.01,419000.0,15.5032,15.5698,15.5032,15.555,419000.0
2013-04-05 09:50:00,21.0,21.02,20.95,20.98,430300.0,15.5476,15.5624,15.5106,15.5328,430300.0
2013-04-05 09:55:00,20.98,21.01,20.91,20.95,386300.0,15.5328,15.555,15.4809,15.5106,386300.0
2013-04-05 10:00:00,20.95,21.06,20.92,21.06,279900.0,15.5106,15.592,15.4883,15.592,279900.0
2013-04-05 10:05:00,21.06,21.07,20.96,21.02,284500.0,15.592,15.5994,15.518,15.5624,284500.0
2013-04-05 10:10:00,21.02,21.08,20.99,21.07,245500.0,15.5624,15.6068,15.5402,15.5994,245500.0
2013-04-05 10:15:00,21.08,21.1,21.02,21.06,244300.0,15.6068,15.6216,15.5624,15.592,244300.0
2013-04-05 10:20:00,21.05,21.16,21.05,21.14,234000.0,15.5846,15.666,15.5846,15.6512,234000.0
2013-04-05 10:25:00,21.14,21.2,21.13,21.17,270600.0,15.6512,15.6956,15.6438,15.6734,270600.0
2013-04-05 10:30:00,21.18,21.21,21.15,21.16,319300.0,15.6808,15.703,15.6586,15.666,319300.0
2013-04-05 10:35:00,21.16,21.16,21.07,21.09,476500.0,15.666,15.666,15.5994,15.6142,476500.0
2013-04-05 10:40:00,21.08,21.09,21.0,21.05,316900.0,15.6068,15.6142,15.5476,15.5846,316900.0
2013-04-05 10:45:00,21.05,21.1,21.04,21.08,121000.0,15.5846,15.6216,15.5772,15.6068,121000.0
2013-04-05 10:50:00,21.08,21.14,21.06,21.14,181200.0,15.6068,15.6512,15.592,15.6512,181200.0
2013-04-05 10:55:00,21.14,21.15,21.1,21.1,140500.0,15.6512,15.6586,15.6216,15.6216,140500.0
2013-04-05 11:00:00,21.11,21.16,21.1,21.14,133600.0,15.629,15.666,15.6216,15.6512,133600.0
2013-04-05 11:05:00,21.15,21.15,21.12,21.14,152700.0,15.6586,15.6586,15.6364,15.6512,152700.0
2013-04-05 11:10:00,21.14,21.23,21.14,21.21,259700.0,15.6512,15.7179,15.6512,15.703,259700.0
2013-04-05 11:15:00,21.21,21.28,21.21,21.26,285700.0,15.703,15.7549,15.703,15.7401,285700.0
2013-04-05 11:20:00,21.26,21.27,21.23,21.26,223400.0,15.7401,15.7475,15.7179,15.7401,223400.0
2013-04-05 11:25:00,21.26,21.28,21.24,21.27,263700.0,15.7401,15.7549,15.7253,15.7475,263700.0
2013-04-05 11:30:00,21.26,21.31,21.25,21.3,216500.0,15.7401,15.7771,15.7327,15.7697,216500.0
2013-04-05 11:35:00,21.32,21.32,21.26,21.28,121000.0,15.7845,15.7845,15.7401,15.7549,121000.0
2013-04-05 11:40:00,21.28,21.29,21.27,21.29,46800.0,15.7549,15.7623,15.7475,15.7623,46800.0
2013-04-05 11:45:00,21.29,21.32,21.28,21.32,73400.0,15.7623,15.7845,15.7549,15.7845,73400.0
2013-04-05 11:50:00,21.32,21.32,21.23,21.24,136000.0,15.7845,15.7845,15.7179,15.7253,136000.0
2013-04-05 11:55:00,21.24,21.25,21.22,21.23,132400.0,15.7253,15.7327,15.7105,15.7179,132400.0
2013-04-05 12:00:00,21.24,21.25,21.2,21.21,190700.0,15.7253,15.7327,15.6956,15.703,190700.0
2013-04-05 12:05:00,21.21,21.23,21.2,21.21,142200.0,15.703,15.7179,15.6956,15.703,142200.0
2013-04-05 12:10:00,21.21,21.24,21.21,21.21,175600.0,15.703,15.7253,15.703,15.703,175600.0
2013-04-05 12:15:00,21.21,21.23,21.2,21.21,75500.0,15.703,15.7179,15.6956,15.703,75500.0
2013-04-05 12:20:00,21.21,21.24,21.18,21.2,189200.0,15.703,15.7253,15.6808,15.6956,189200.0
2013-04-05 12:25:00,21.2,21.21,21.19,21.2,54500.0,15.6956,15.703,15.6882,15.6956,54500.0
2013-04-05 12:30:00,21.21,21.22,21.2,21.22,61000.0,15.703,15.7105,15.6956,15.7105,61000.0
2013-04-05 12:35:00,21.22,21.24,21.21,21.22,151100.0,15.7105,15.7253,15.703,15.7105,151100.0
2013-04-05 12:40:00,21.22,21.23,21.2,21.2,58000.0,15.7105,15.7179,15.6956,15.6956,58000.0
2013-04-05 12:45:00,21.21,21.23,21.2,21.21,204500.0,15.703,15.7179,15.6956,15.703,204500.0
2013-04-05 12:50:00,21.2,21.23,21.19,21.21,74800.0,15.6956,15.7179,15.6882,15.703,74800.0
2013-04-05 12:55:00,21.22,21.22,21.2,21.21,67500.0,15.7105,15.7105,15.6956,15.703,67500.0
2013-04-05 13:00:00,21.21,21.25,21.21,21.25,49200.0,15.703,15.7327,15.703,15.7327,49200.0
2013-04-05 13:05:00,21.25,21.3,21.24,21.3,131400.0,15.7327,15.7697,15.7253,15.7697,131400.0
2013-04-05 13:10:00,21.3,21.34,21.3,21.32,97000.0,15.7697,15.7993,15.7697,15.7845,97000.0
2013-04-05 13:15:00,21.32,21.39,21.32,21.38,229100.0,15.7845,15.8363,15.7845,15.8289,229100.0
2013-04-05 13:20:00,21.39,21.42,21.39,21.4,309200.0,15.8363,15.8585,15.8363,15.8437,309200.0
2013-04-05 13:25:00,21.4,21.41,21.38,21.39,166100.0,15.8437,15.8511,15.8289,15.8363,166100.0
2013-04-05 13:30:00,21.38,21.42,21.38,21.4,242100.0,15.8289,15.8585,15.8289,15.8437,242100.0
2013-04-05 13:35:00,21.39,21.39,21.32,21.32,187600.0,15.8363,15.8363,15.7845,15.7845,187600.0
2013-04-05 13:40:00,21.33,21.36,21.32,21.35,106200.0,15.7919,15.8141,15.7845,15.8067,106200.0
2013-04-05 13:45:00,21.34,21.37,21.33,21.36,112500.0,15.7993,15.8215,15.7919,15.8141,112500.0
2013-04-05 13:50:00,21.34,21.36,21.33,21.33,88000.0,15.7993,15.8141,15.7919,15.7919,88000.0
2013-04-05 13:55:00,21.34,21.34,21.31,21.31,116300.0,15.7993,15.7993,15.7771,15.7771,116300.0
2013-04-05 14:00:00,21.32,21.36,21.31,21.32,138600.0,15.7845,15.8141,15.7771,15.7845,138600.0
2013-04-05 14:05:00,21.32,21.33,21.31,21.32,85900.0,15.7845,15.7919,15.7771,15.7845,85900.0
2013-04-05 14:10:00,21.32,21.32,21.27,21.27,89000.0,15.7845,15.7845,15.7475,15.7475,89000.0
2013-04-05 14:15:00,21.27,21.29,21.27,21.29,98900.0,15.7475,15.7623,15.7475,15.7623,98900.0
2013-04-05 14:20:00,21.28,21.29,21.26,21.28,68300.0,15.7549,15.7623,15.7401,15.7549,68300.0
2013-04-05 14:25:00,21.29,21.34,21.29,21.32,75700.0,15.7623,15.7993,15.7623,15.7845,75700.0
2013-04-05 14:30:00,21.31,21.35,21.31,21.35,96800.0,15.7771,15.8067,15.7771,15.8067,96800.0
2013-04-05 14:35:00,21.34,21.38,21.33,21.36,156600.0,15.7993,15.8289,15.7919,15.8141,156600.0
2013-04-05 14:40:00,21.36,21.41,21.36,21.39,119900.0,15.8141,15.8511,15.8141,15.8363,119900.0
2013-04-05 14:45:00,21.39,21.42,21.36,21.41,223900.0,15.8363,15.8585,15.8141,15.8511,223900.0
2013-04-05 14:50:00,21.41,21.41,21.38,21.4,101400.0,15.8511,15.8511,15.8289,15.8437,101400.0
2013-04-05 14:55:00,21.41,21.42,21.4,21.42,37700.0,15.8511,15.8585,15.8437,15.8585,37700.0
2013-04-05 15:00:00,21.42,21.42,21.36,21.39,204200.0,15.8585,15.8585,15.8141,15.8363,204200.0
2013-04-05 15:05:00,21.38,21.4,21.35,21.38,181400.0,15.8289,15.8437,15.8067,15.8289,181400.0
2013-04-05 15:10:00,21.37,21.41,21.37,21.4,108400.0,15.8215,15.8511,15.8215,15.8437,108400.0
2013-04-05 15:15:00,21.4,21.41,21.35,21.35,177400.0,15.8437,15.8511,15.8067,15.8067,177400.0
2013-04-05 15:20:00,21.35,21.36,21.32,21.34,217300.0,15.8067,15.8141,15.7845,15.7993,217300.0
2013-04-05 15:25:00,21.35,21.39,21.33,21.39,200800.0,15.8067,15.8363,15.7919,15.8363,200800.0
2013-04-05 15:30:00,21.39,21.43,21.39,21.43,215900.0,15.8363,15.8659,15.8363,15.8659,215900.0
2013-04-05 15:35:00,21.43,21.56,21.42,21.52,693400.0,15.8659,15.9622,15.8585,15.9326,693400.0
2013-04-05 15:40:00,21.52,21.53,21.48,21.49,256400.0,15.9326,15.94,15.9029,15.9104,256400.0
2013-04-05 15:45:00,21.5,21.59,21.49,21.59,423200.0,15.9178,15.9844,15.9104,15.9844,423200.0
2013-04-05 15:50:00,21.59,21.59,21.49,21.54,735600.0,15.9844,15.9844,15.9104,15.9474,735600.0
2013-04-05 15:55:00,21.55,21.58,21.53,21.55,1203900.0,15.9548,15.977,15.94,15.9548,1203900.0
2013-04-08 09:30:00,21.48,21.59,21.35,21.45,308700.0,15.9029,15.9844,15.8067,15.8807,308700.0
2013-04-08 09:35:00,21.44,21.44,21.37,21.37,201800.0,15.8733,15.8733,15.8215,15.8215,201800.0
2013-04-08 09:40:00,21.38,21.4,21.33,21.34,180300.0,15.8289,15.8437,15.7919,15.7993,180300.0
2013-04-08 09:45:00,21.34,21.36,21.3,21.32,136200.0,15.7993,15.8141,15.7697,15.7845,136200.0
2013-04-08 09:50:00,21.32,21.33,21.28,21.28,242800.0,15.7845,15.7919,15.7549,15.7549,242800.0
2013-04-08 09:55:00,21.29,21.29,21.25,21.27,521400.0,15.7623,15.7623,15.7327,15.7475,521400.0
2013-04-08 10:00:00,21.27,21.29,21.19,21.21,399900.0,15.7475,15.7623,15.6882,15.703,399900.0
2013-04-08 10:05:00,21.21,21.25,21.19,21.23,194400.0,15.703,15.7327,15.6882,15.7179,194400.0
2013-04-08 10:10:00,21.24,21.26,21.19,21.25,294800.0,15.7253,15.7401,15.6882,15.7327,294800.0
2013-04-08 10:15:00,21.25,21.29,21.23,21.25,196200.0,15.7327,15.7623,15.7179,15.7327,196200.0
2013-04-08 10:20:00,21.24,21.27,21.24,21.24,191100.0,15.7253,15.7475,15.7253,15.7253,191100.0
2013-04-08 10:25:00,21.24,21.27,21.23,21.27,150800.0,15.7253,15.7475,15.7179,15.7475,150800.0
2013-04-08 10:30:00,21.27,21.28,21.25,21.26,116300.0,15.7475,15.7549,15.7327,15.7401,116300.0
2013-04-08 10:35:00,21.26,21.3,21.25,21.29,435900.0,15.7401,15.7697,15.7327,15.7623,435900.0
2013-04-08 10:40:00,21.3,21.31,21.28,21.3,164600.0,15.7697,15.7771,15.7549,15.7697,164600.0
2013-04-08 10:45:00,21.3,21.37,21.3,21.33,132100.0,15.7697,15.8215,15.7697,15.7919,132100.0
2013-04-08 10:50:00,21.32,21.36,21.31,21.32,91900.0,15.7845,15.8141,15.7771,15.7845,91900.0
2013-04-08 10:55:00,21.32,21.32,21.28,21.32,130900.0,15.7845,15.7845,15.7549,15.7845,130900.0
2013-04-08 11:00:00,21.32,21.33,21.27,21.3,145900.0,15.7845,15.7919,15.7475,15.7697,145900.0
2013-04-08 11:05:00,21.29,21.3,21.27,21.28,142700.0,15.7623,15.7697,15.7475,15.7549,142700.0
2013-04-08 11:10:00,21.28,21.31,21.28,21.31,113100.0,15.7549,15.7771,15.7549,15.7771,113100.0
2013-04-08 11:15:00,21.31,21.33,21.3,21.32,127800.0,15.7771,15.7919,15.7697,15.7845,127800.0
2013-04-08 11:20:00,21.33,21.35,21.31,21.35,139900.0,15.7919,15.8067,15.7771,15.8067,139900.0
2013-04-08 11:25:00,21.34,21.39,21.33,21.36,132600.0,15.7993,15.8363,15.7919,15.8141,132600.0
2013-04-08 11:30:00,21.36,21.37,21.33,21.33,90600.0,15.8141,15.8215,15.7919,15.7919,90600.0
2013-04-08 11:35:00,21.33,21.37,21.33,21.35,89300.0,15.7919,15.8215,15.7919,15.8067,89300.0
2013-04-08 11:40:00,21.36,21.37,21.34,21.34,57500.0,15.8141,15.8215,15.7993,15.7993,57500.0
2013-04-08 11:45:00,21.35,21.37,21.33,21.34,92500.0,15.8067,15.8215,15.7919,15.7993,92500.0
2013-04-08 11:50:00,21.34,21.38,21.33,21.34,100500.0,15.7993,15.8289,15.7919,15.7993,100500.0
2013-04-08 11:55:00,21.34,21.36,21.33,21.33,154100.0,15.7993,15.8141,15.7919,15.7919,154100.0
2013-04-08 12:00:00,21.33,21.35,21.32,21.32,65400.0,15.7919,15.8067,15.7845,15.7845,65400.0
2013-04-08 12:05:00,21.32,21.34,21.32,21.33,49800.0,15.7845,15.7993,15.7845,15.7919,49800.0
2013-04-08 12:10:00,21.33,21.35,21.31,21.35,72500.0,15.7919,15.8067,15.7771,15.8067,72500.0
2013-04-08 12:15:00,21.33,21.35,21.32,21.33,119600.0,15.7919,15.8067,15.7845,15.7919,119600.0
2013-04-08 12:20:00,21.33,21.34,21.31,21.33,64600.0,15.7919,15.7993,15.7771,15.7919,64600.0
2013-04-08 12:25:00,21.33,21.35,21.33,21.34,45300.0,15.7919,15.8067,15.7919,15.7993,45300.0
2013-04-08 12:30:00,21.34,21.39,21.34,21.39,89300.0,15.7993,15.8363,15.7993,15.8363,89300.0
2013-04-08 12:35:00,21.38,21.39,21.38,21.38,82400.0,15.8289,15.8363,15.8289,15.8289,82400.0
2013-04-08 12:40:00,21.38,21.39,21.36,21.37,49500.0,15.8289,15.8363,15.8141,15.8215,49500.0
2013-04-08 12:45:00,21.36,21.38,21.36,21.37,59800.0,15.8141,15.8289,15.8141,15.8215,59800.0
2013-04-08 12:50:00,21.37,21.38,21.35,21.35,199400.0,15.8215,15.8289,15.8067,15.8067,199400.0
2013-04-08 12:55:00,21.35,21.36,21.34,21.34,40300.0,15.8067,15.8141,15.7993,15.7993,40300.0
2013-04-08 13:00:00,21.34,21.37,21.34,21.34,82300.0,15.7993,15.8215,15.7993,15.7993,82300.0
2013-04-08 13:05:00,21.34,21.37,21.34,21.35,58100.0,15.7993,15.8215,15.7993,15.8067,58100.0
2013-04-08 13:10:00,21.35,21.4,21.35,21.38,134700.0,15.8067,15.8437,15.8067,15.8289,134700.0
2013-04-08 13:15:00,21.38,21.39,21.36,21.37,73200.0,15.8289,15.8363,15.8141,15.8215,73200.0
2013-04-08 13:20:00,21.38,21.38,21.35,21.35,46400.0,15.8289,15.8289,15.8067,15.8067,46400.0
2013-04-08 13:25:00,21.36,21.37,21.35,21.36,100400.0,15.8141,15.8215,15.8067,15.8141,100400.0
2013-04-08 13:30:00,21.36,21.39,21.36,21.37,110700.0,15.8141,15.8363,15.8141,15.8215,110700.0
2013-04-08 13:35:00,21.38,21.38,21.37,21.37,44500.0,15.8289,15.8289,15.8215,15.8215,44500.0
2013-04-08 13:40:00,21.37,21.41,21.37,21.4,152000.0,15.8215,15.8511,15.8215,15.8437,152000.0
2013-04-08 13:45:00,21.4,21.45,21.4,21.43,186300.0,15.8437,15.8807,15.8437,15.8659,186300.0
2013-04-08 13:50:00,21.43,21.44,21.42,21.42,32800.0,15.8659,15.8733,15.8585,15.8585,32800.0
2013-04-08 13:55:00,21.42,21.45,21.42,21.43,134500.0,15.8585,15.8807,15.8585,15.8659,134500.0
2013-04-08 14:00:00,21.43,21.48,21.42,21.47,146900.0,15.8659,15.9029,15.8585,15.8955,146900.0
2013-04-08 14:05:00,21.47,21.55,21.47,21.54,209600.0,15.8955,15.9548,15.8955,15.9474,209600.0
2013-04-08 14:10:00,21.55,21.57,21.53,21.56,279400.0,15.9548,15.9696,15.94,15.9622,279400.0
2013-04-08 14:15:00,21.57,21.63,21.55,21.57,200500.0,15.9696,16.014,15.9548,15.9696,200500.0
2013-04-08 14:20:00,21.56,21.58,21.53,21.55,83700.0,15.9622,15.977,15.94,15.9548,83700.0
2013-04-08 14:25:00,21.54,21.56,21.54,21.55,82500.0,15.9474,15.9622,15.9474,15.9548,82500.0
2013-04-08 14:30:00,21.54,21.55,21.51,21.53,92800.0,15.9474,15.9548,15.9252,15.94,92800.0
2013-04-08 14:35:00,21.53,21.56,21.52,21.55,119100.0,15.94,15.9622,15.9326,15.9548,119100.0
2013-04-08 14:40:00,21.56,21.56,21.52,21.52,71800.0,15.9622,15.9622,15.9326,15.9326,71800.0
2013-04-08 14:45:00,21.52,21.55,21.52,21.52,117200.0,15.9326,15.9548,15.9326,15.9326,117200.0
2013-04-08 14:50:00,21.52,21.56,21.52,21.55,93700.0,15.9326,15.9622,15.9326,15.9548,93700.0
2013-04-08 14:55:00,21.55,21.56,21.53,21.54,107200.0,15.9548,15.9622,15.94,15.9474,107200.0
2013-04-08 15:00:00,21.54,21.55,21.52,21.53,110900.0,15.9474,15.9548,15.9326,15.94,110900.0
2013-04-08 15:05:00,21.52,21.55,21.51,21.54,132100.0,15.9326,15.9548,15.9252,15.9474,132100.0
2013-04-08 15:10:00,21.53,21.59,21.53,21.59,283300.0,15.94,15.9844,15.94,15.9844,283300.0
2013-04-08 15:15:00,21.59,21.62,21.58,21.61,408300.0,15.9844,16.0066,15.977,15.9992,408300.0
2013-04-08 15:20:00,21.6,21.67,21.6,21.67,414100.0,15.9918,16.0436,15.9918,16.0436,414100.0
2013-04-08 15:25:00,21.67,21.74,21.66,21.73,157900.0,16.0436,16.0954,16.0362,16.088,157900.0
2013-04-08 15:30:00,21.73,21.76,21.7,21.7,512200.0,16.088,16.1102,16.0658,16.0658,512200.0
2013-04-08 15:35:00,21.7,21.75,21.69,21.69,354000.0,16.0658,16.1028,16.0584,16.0584,354000.0
2013-04-08 15:40:00,21.69,21.71,21.68,21.68,296900.0,16.0584,16.0732,16.051,16.051,296900.0
2013-04-08 15:45:00,21.68,21.75,21.68,21.75,348700.0,16.051,16.1028,16.051,16.1028,348700.0
2013-04-08 15:50:00,21.75,21.75,21.72,21.75,541800.0,16.1028,16.1028,16.0806,16.1028,541800.0
2013-04-08 15:55:00,21.74,21.75,21.72,21.75,844600.0,16.0954,16.1028,16.0806,16.1028,844600.0
2013-04-09 09:30:00,21.77,21.98,21.77,21.95,427000.0,16.1177,16.2731,16.1177,16.2509,427000.0
2013-04-09 09:35:00,21.96,22.0,21.84,21.86,423500.0,16.2583,16.2879,16.1695,16.1843,423500.0
2013-04-09 09:40:00,21.86,21.89,21.85,21.86,223600.0,16.1843,16.2065,16.1769,16.1843,223600.0
2013-04-09 09:45:00,21.85,21.96,21.85,21.96,199700.0,16.1769,16.2583,16.1769,16.2583,199700.0
2013-04-09 09:50:00,21.96,21.97,21.89,21.91,167600.0,16.2583,16.2657,16.2065,16.2213,167600.0
2013-04-09 09:55:00,21.91,21.96,21.91,21.93,76200.0,16.2213,16.2583,16.2213,16.2361,76200.0
2013-04-09 10:00:00,21.93,21.94,21.89,21.89,237400.0,16.2361,16.2435,16.2065,16.2065,237400.0
2013-04-09 10:05:00,21.9,21.94,21.89,21.93,127500.0,16.2139,16.2435,16.2065,16.2361,127500.0
2013-04-09 10:10:00,21.92,21.95,21.89,21.91,346800.0,16.2287,16.2509,16.2065,16.2213,346800.0
2013-04-09 10:15:00,21.91,21.96,21.9,21.93,110400.0,16.2213,16.2583,16.2139,16.2361,110400.0
2013-04-09 10:20:00,21.94,21.99,21.92,21.94,231500.0,16.2435,16.2805,16.2287,16.2435,231500.0
2013-04-09 10:25:00,21.95,22.0,21.94,21.99,205600.0,16.2509,16.2879,16.2435,16.2805,205600.0
2013-04-09 10:30:00,21.99,22.02,21.98,21.99,123600.0,16.2805,16.3027,16.2731,16.2805,123600.0
2013-04-09 10:35:00,22.0,22.02,21.95,21.96,151500.0,16.2879,16.3027,16.2509,16.2583,151500.0
2013-04-09 10:40:00,21.96,21.97,21.9,21.9,74300.0,16.2583,16.2657,16.2139,16.2139,74300.0
2013-04-09 10:45:00,21.91,21.93,21.89,21.9,87100.0,16.2213,16.2361,16.2065,16.2139,87100.0
2013-04-09 10:50:00,21.89,21.89,21.82,21.83,181800.0,16.2065,16.2065,16.1547,16.1621,181800.0
2013-04-09 10:55:00,21.82,21.85,21.8,21.83,108600.0,16.1547,16.1769,16.1399,16.1621,108600.0
2013-04-09 11:00:00,21.83,21.85,21.78,21.82,214200.0,16.1621,16.1769,16.1251,16.1547,214200.0
2013-04-09 11:05:00,21.83,21.86,21.78,21.8,138500.0,16.1621,16.1843,16.1251,16.1399,138500.0
2013-04-09 11:10:00,21.8,21.85,21.8,21.81,76900.0,16.1399,16.1769,16.1399,16.1473,76900.0
2013-04-09 11:15:00,21.82,21.83,21.76,21.78,110900.0,16.1547,16.1621,16.1102,16.1251,110900.0
2013-04-09 11:20:00,21.77,21.8,21.76,21.77,102000.0,16.1177,16.1399,16.1102,16.1177,102000.0
2013-04-09 11:25:00,21.77,21.79,21.76,21.79,77400.0,16.1177,16.1325,16.1102,16.1325,77400.0
2013-04-09 11:30:00,21.79,21.8,21.75,21.77,115700.0,16.1325,16.1399,16.1028,16.1177,115700.0
2013-04-09 11:35:00,21.77,21.8,21.75,21.78,104300.0,16.1177,16.1399,16.1028,16.1251,104300.0
2013-04-09 11:40:00,21.78,21.84,21.77,21.84,100300.0,16.1251,16.1695,16.1177,16.1695,100300.0
2013-04-09 11:45:00,21.85,21.86,21.81,21.82,66500.0,16.1769,16.1843,16.1473,16.1547,66500.0
2013-04-09 11:50:00,21.82,21.85,21.82,21.85,57900.0,16.1547,16.1769,16.1547,16.1769,57900.0
2013-04-09 11:55:00,21.85,21.88,21.83,21.88,71600.0,16.1769,16.1991,16.1621,16.1991,71600.0
2013-04-09 12:00:00,21.87,21.88,21.85,21.86,64900.0,16.1917,16.1991,16.1769,16.1843,64900.0
2013-04-09 12:05:00,21.85,21.88,21.84,21.85,60200.0,16.1769,16.1991,16.1695,16.1769,60200.0
2013-04-09 12:10:00,21.85,21.88,21.85,21.88,46100.0,16.1769,16.1991,16.1769,16.1991,46100.0
2013-04-09 12:15:00,21.88,21.92,21.88,21.91,89000.0,16.1991,16.2287,16.1991,16.2213,89000.0
2013-04-09 12:20:00,21.91,21.91,21.89,21.89,39900.0,16.2213,16.2213,16.2065,16.2065,39900.0
2013-04-09 12:25:00,21.9,21.91,21.89,21.9,30100.0,16.2139,16.2213,16.2065,16.2139,30100.0
2013-04-09 12:30:00,21.9,21.93,21.88,21.89,76100.0,16.2139,16.2361,16.1991,16.2065,76100.0
2013-04-09 12:35:00,21.88,21.96,21.88,21.94,203900.0,16.1991,16.2583,16.1991,16.2435,203900.0
2013-04-09 12:40:00,21.94,21.95,21.92,21.93,92300.0,16.2435,16.2509,16.2287,16.2361,92300.0
2013-04-09 12:45:00,21.93,21.94,21.91,21.91,134200.0,16.2361,16.2435,16.2213,16.2213,134200.0
2013-04-09 12:50:00,21.92,21.94,21.87,21.87,71500.0,16.2287,16.2435,16.1917,16.1917,71500.0
2013-04-09 12:55:00,21.87,21.89,21.86,21.89,42000.0,16.1917,16.2065,16.1843,16.2065,42000.0
2013-04-09 13:00:00,21.89,21.92,21.88,21.9,63200.0,16.2065,16.2287,16.1991,16.2139,63200.0
2013-04-09 13:05:00,21.89,21.89,21.85,21.85,38300.0,16.2065,16.2065,16.1769,16.1769,38300.0
2013-04-09 13:10:00,21.86,21.89,21.84,21.87,68600.0,16.1843,16.2065,16.1695,16.1917,68600.0
2013-04-09 13:15:00,21.88,21.97,21.88,21.95,165200.0,16.1991,16.2657,16.1991,16.2509,165200.0
2013-04-09 13:20:00,21.95,21.98,21.92,21.93,117800.0,16.2509,16.2731,16.2287,16.2361,117800.0
2013-04-09 13:25:00,21.93,21.96,21.93,21.93,62600.0,16.2361,16.2583,16.2361,16.2361,62600.0
2013-04-09 13:30:00,21.93,21.94,21.92,21.94,40200.0,16.2361,16.2435,16.2287,16.2435,40200.0
2013-04-09 13:35:00,21.94,21.96,21.88,21.9,147500.0,16.2435,16.2583,16.1991,16.2139,147500.0
2013-04-09 13:40:00,21.89,21.93,21.89,21.91,53800.0,16.2065,16.2361,16.2065,16.2213,53800.0
2013-04-09 13:45:00,21.91,21.93,21.89,21.9,100300.0,16.2213,16.2361,16.2065,16.2139,100300.0
2013-04-09 13:50:00,21.9,21.92,21.89,21.92,86400.0,16.2139,16.2287,16.2065,16.2287,86400.0
2013-04-09 13:55:00,21.92,21.94,21.91,21.91,113400.0,16.2287,16.2435,16.2213,16.2213,113400.0
2013-04-09 14:00:00,21.92,21.96,21.92,21.96,86400.0,16.2287,16.2583,16.2287,16.2583,86400.0
2013-04-09 14:05:00,21.95,21.97,21.94,21.96,64700.0,16.2509,16.2657,16.2435,16.2583,64700.0
2013-04-09 14:10:00,21.96,21.98,21.95,21.97,120400.0,16.2583,16.2731,16.2509,16.2657,120400.0
2013-04-09 14:15:00,21.98,22.0,21.97,21.98,103600.0,16.2731,16.2879,16.2657,16.2731,103600.0
2013-04-09 14:20:00,21.98,22.0,21.97,22.0,128800.0,16.2731,16.2879,16.2657,16.2879,128800.0
2013-04-09 14:25:00,22.0,22.0,21.98,21.99,82400.0,16.2879,16.2879,16.2731,16.2805,82400.0
2013-04-09 14:30:00,21.98,22.02,21.98,22.02,111200.0,16.2731,16.3027,16.2731,16.3027,111200.0
2013-04-09 14:35:00,22.02,22.07,22.02,22.04,223100.0,16.3027,16.3398,16.3027,16.3175,223100.0
2013-04-09 14:40:00,22.04,22.1,22.03,22.09,305700.0,16.3175,16.362,16.3101,16.3546,305700.0
2013-04-09 14:45:00,22.09,22.1,22.06,22.08,135700.0,16.3546,16.362,16.3324,16.3472,135700.0
2013-04-09 14:50:00,22.08,22.09,22.07,22.09,98100.0,16.3472,16.3546,16.3398,16.3546,98100.0
2013-04-09 14:55:00,22.09,22.09,22.07,22.07,90400.0,16.3546,16.3546,16.3398,16.3398,90400.0
2013-04-09 15:00:00,22.08,22.09,22.05,22.05,140800.0,16.3472,16.3546,16.325,16.325,140800.0
2013-04-09 15:05:00,22.05,22.07,21.99,21.99,147800.0,16.325,16.3398,16.2805,16.2805,147800.0
2013-04-09 15:10:00,22.0,22.01,21.96,22.0,179500.0,16.2879,16.2953,16.2583,16.2879,179500.0
2013-04-09 15:15:00,22.0,22.01,21.97,21.97,86500.0,16.2879,16.2953,16.2657,16.2657,86500.0
2013-04-09 15:20:00,21.98,21.99,21.97,21.98,124400.0,16.2731,16.2805,16.2657,16.2731,124400.0
2013-04-09 15:25:00,21.98,21.99,21.95,21.97,219100.0,16.2731,16.2805,16.2509,16.2657,219100.0
2013-04-09 15:30:00,21.98,21.98,21.93,21.93,282500.0,16.2731,16.2731,16.2361,16.2361,282500.0
2013-04-09 15:35:00,21.94,21.94,21.87,21.87,246900.0,16.2435,16.2435,16.1917,16.1917,246900.0
2013-04-09 15:40:00,21.88,21.9,21.85,21.86,259700.0,16.1991,16.2139,16.1769,16.1843,259700.0
2013-04-09 15:45:00,21.85,21.86,21.82,21.83,349400.0,16.1769,16.1843,16.1547,16.1621,349400.0
2013-04-09 15:50:00,21.83,21.84,21.78,21.79,499200.0,16.1621,16.1695,16.1251,16.1325,499200.0
2013-04-09 15:55:00,21.78,21.79,21.74,21.75,1057300.0,16.1251,16.1325,16.0954,16.1028,1057300.0
2013-04-10 09:30:00,21.91,22.27,21.87,22.24,500300.0,16.2213,16.4878,16.1917,16.4656,500300.0
2013-04-10 09:35:00,22.23,22.24,22.14,22.19,488800.0,16.4582,16.4656,16.3916,16.4286,488800.0
2013-04-10 09:40:00,22.19,22.3,22.19,22.29,433100.0,16.4286,16.51,16.4286,16.5026,433100.0
2013-04-10 09:45:00,22.28,22.53,22.28,22.51,862300.0,16.4952,16.6803,16.4952,16.6655,862300.0
2013-04-10 09:50:00,22.51,22.51,22.34,22.37,507600.0,16.6655,16.6655,16.5397,16.5619,507600.0
2013-04-10 09:55:00,22.37,22.44,22.34,22.4,394800.0,16.5619,16.6137,16.5397,16.5841,394800.0
2013-04-10 10:00:00,22.39,22.46,22.39,22.45,326100.0,16.5767,16.6285,16.5767,16.6211,326100.0
2013-04-10 10:05:00,22.46,22.5,22.45,22.46,387700.0,16.6285,16.6581,16.6211,16.6285,387700.0
2013-04-10 10:10:00,22.46,22.48,22.4,22.41,215800.0,16.6285,16.6433,16.5841,16.5915,215800.0
2013-04-10 10:15:00,22.42,22.47,22.37,22.41,193800.0,16.5989,16.6359,16.5619,16.5915,193800.0
2013-04-10 10:20:00,22.41,22.46,22.4,22.46,189700.0,16.5915,16.6285,16.5841,16.6285,189700.0
2013-04-10 10:25:00,22.45,22.47,22.4,22.4,249800.0,16.6211,16.6359,16.5841,16.5841,249800.0
2013-04-10 10:30:00,22.4,22.41,22.35,22.36,142600.0,16.5841,16.5915,16.5471,16.5545,142600.0
2013-04-10 10:35:00,22.36,22.39,22.34,22.37,114500.0,16.5545,16.5767,16.5397,16.5619,114500.0
2013-04-10 10:40:00,22.38,22.41,22.37,22.41,128100.0,16.5693,16.5915,16.5619,16.5915,128100.0
2013-04-10 10:45:00,22.4,22.41,22.38,22.39,137300.0,16.5841,16.5915,16.5693,16.5767,137300.0
2013-04-10 10:50:00,22.39,22.39,22.36,22.37,110700.0,16.5767,16.5767,16.5545,16.5619,110700.0
2013-04-10 10:55:00,22.38,22.45,22.36,22.45,203200.0,16.5693,16.6211,16.5545,16.6211,203200.0
2013-04-10 11:00:00,22.44,22.45,22.38,22.39,133600.0,16.6137,16.6211,16.5693,16.5767,133600.0
2013-04-10 11:05:00,22.39,22.44,22.39,22.41,223500.0,16.5767,16.6137,16.5767,16.5915,223500.0
2013-04-10 11:10:00,22.41,22.43,22.39,22.39,197400.0,16.5915,16.6063,16.5767,16.5767,197400.0
2013-04-10 11:15:00,22.39,22.39,22.32,22.37,223200.0,16.5767,16.5767,16.5249,16.5619,223200.0
2013-04-10 11:20:00,22.36,22.37,22.31,22.31,179700.0,16.5545,16.5619,16.5174,16.5174,179700.0
2013-04-10 11:25:00,22.3,22.33,22.29,22.3,500800.0,16.51,16.5323,16.5026,16.51,500800.0
2013-04-10 11:30:00,22.3,22.32,22.28,22.32,277000.0,16.51,16.5249,16.4952,16.5249,277000.0
2013-04-10 11:35:00,22.31,22.32,22.29,22.3,151800.0,16.5174,16.5249,16.5026,16.51,151800.0
2013-04-10 11:40:00,22.3,22.36,22.29,22.36,228900.0,16.51,16.5545,16.5026,16.5545,228900.0
2013-04-10 11:45:00,22.35,22.36,22.34,22.35,88900.0,16.5471,16.5545,16.5397,16.5471,88900.0
2013-04-10 11:50:00,22.35,22.37,22.34,22.37,153000.0,16.5471,16.5619,16.5397,16.5619,153000.0
2013-04-10 11:55:00,22.36,22.37,22.33,22.33,102600.0,16.5545,16.5619,16.5323,16.5323,102600.0
2013-04-10 12:00:00,22.33,22.34,22.31,22.33,156600.0,16.5323,16.5397,16.5174,16.5323,156600.0
2013-04-10 12:05:00,22.32,22.33,22.29,22.31,156300.0,16.5249,16.5323,16.5026,16.5174,156300.0
2013-04-10 12:10:00,22.3,22.34,22.3,22.33,117200.0,16.51,16.5397,16.51,16.5323,117200.0
2013-04-10 12:15:00,22.33,22.33,22.28,22.28,87700.0,16.5323,16.5323,16.4952,16.4952,87700.0
2013-04-10 12:20:00,22.28,22.29,22.25,22.26,97400.0,16.4952,16.5026,16.473,16.4804,97400.0
2013-04-10 12:25:00,22.26,22.27,22.22,22.23,260100.0,16.4804,16.4878,16.4508,16.4582,260100.0
2013-04-10 12:30:00,22.23,22.26,22.23,22.23,196300.0,16.4582,16.4804,16.4582,16.4582,196300.0
2013-04-10 12:35:00,22.23,22.28,22.22,22.25,277200.0,16.4582,16.4952,16.4508,16.473,277200.0
2013-04-10 12:40:00,22.25,22.25,22.24,22.24,56700.0,16.473,16.473,16.4656,16.4656,56700.0
2013-04-10 12:45:00,22.24,22.27,22.2,22.27,147600.0,16.4656,16.4878,16.436,16.4878,147600.0
2013-04-10 12:50:00,22.27,22.27,22.23,22.26,103200.0,16.4878,16.4878,16.4582,16.4804,103200.0
2013-04-10 12:55:00,22.26,22.27,22.24,22.27,90400.0,16.4804,16.4878,16.4656,16.4878,90400.0
2013-04-10 13:00:00,22.27,22.27,22.22,22.23,104900.0,16.4878,16.4878,16.4508,16.4582,104900.0
2013-04-10 13:05:00,22.23,22.23,22.17,22.17,122200.0,16.4582,16.4582,16.4138,16.4138,122200.0
2013-04-10 13:10:00,22.17,22.19,22.15,22.19,130500.0,16.4138,16.4286,16.399,16.4286,130500.0
2013-04-10 13:15:00,22.19,22.19,22.14,22.16,191200.0,16.4286,16.4286,16.3916,16.4064,191200.0
2013-04-10 13:20:00,22.16,22.18,22.11,22.17,231600.0,16.4064,16.4212,16.3694,16.4138,231600.0
2013-04-10 13:25:00,22.17,22.21,22.17,22.21,142500.0,16.4138,16.4434,16.4138,16.4434,142500.0
2013-04-10 13:30:00,22.2,22.23,22.18,22.19,87200.0,16.436,16.4582,16.4212,16.4286,87200.0
2013-04-10 13:35:00,22.19,22.22,22.18,22.19,104900.0,16.4286,16.4508,16.4212,16.4286,104900.0
2013-04-10 13:40:00,22.19,22.21,22.15,22.19,121700.0,16.4286,16.4434,16.399,16.4286,121700.0
2013-04-10 13:45:00,22.19,22.2,22.18,22.2,45800.0,16.4286,16.436,16.4212,16.436,45800.0
2013-04-10 13:50:00,22.19,22.21,22.18,22.2,66200.0,16.4286,16.4434,16.4212,16.436,66200.0
2013-04-10 13:55:00,22.2,22.2,22.19,22.19,13700.0,16.436,16.436,16.4286,16.4286,13700.0
2013-04-10 14:00:00,22.2,22.23,22.2,22.21,101600.0,16.436,16.4582,16.436,16.4434,101600.0
2013-04-10 14:05:00,22.21,22.24,22.21,22.22,92000.0,16.4434,16.4656,16.4434,16.4508,92000.0
2013-04-10 14:10:00,22.22,22.23,22.2,22.2,59900.0,16.4508,16.4582,16.436,16.436,59900.0
2013-04-10 14:15:00,22.2,22.22,22.19,22.19,127200.0,16.436,16.4508,16.4286,16.4286,127200.0
2013-04-10 14:20:00,22.19,22.22,22.17,22.18,111600.0,16.4286,16.4508,16.4138,16.4212,111600.0
2013-04-10 14:25:00,22.18,22.21,22.18,22.2,61500.0,16.4212,16.4434,16.4212,16.436,61500.0
2013-04-10 14:30:00,22.21,22.21,22.16,22.18,107300.0,16.4434,16.4434,16.4064,16.4212,107300.0
2013-04-10 14:35:00,22.18,22.19,22.15,22.15,101300.0,16.4212,16.4286,16.399,16.399,101300.0
2013-04-10 14:40:00,22.16,22.17,22.15,22.15,124700.0,16.4064,16.4138,16.399,16.399,124700.0
2013-04-10 14:45:00,22.15,22.18,22.15,22.17,64900.0,16.399,16.4212,16.399,16.4138,64900.0
2013-04-10 14:50:00,22.17,22.2,22.15,22.19,192300.0,16.4138,16.436,16.399,16.4286,192300.0
2013-04-10 14:55:00,22.19,22.2,22.18,22.2,62700.0,16.4286,16.436,16.4212,16.436,62700.0
2013-04-10 15:00:00,22.2,22.21,22.16,22.16,121600.0,16.436,16.4434,16.4064,16.4064,121600.0
2013-04-10 15:05:00,22.16,22.2,22.16,22.18,87500.0,16.4064,16.436,16.4064,16.4212,87500.0
2013-04-10 15:10:00,22.17,22.18,22.14,22.15,138600.0,16.4138,16.4212,16.3916,16.399,138600.0
2013-04-10 15:15:00,22.16,22.16,22.12,22.14,130600.0,16.4064,16.4064,16.3768,16.3916,130600.0
2013-04-10 15:20:00,22.14,22.15,22.12,22.14,127200.0,16.3916,16.399,16.3768,16.3916,127200.0
2013-04-10 15:25:00,22.14,22.2,22.14,22.17,544100.0,16.3916,16.436,16.3916,16.4138,544100.0
2013-04-10 15:30:00,22.16,22.18,22.14,22.18,362500.0,16.4064,16.4212,16.3916,16.4212,362500.0
2013-04-10 15:35:00,22.18,22.19,22.15,22.19,298900.0,16.4212,16.4286,16.399,16.4286,298900.0
2013-04-10 15:40:00,22.19,22.23,22.17,22.22,380400.0,16.4286,16.4582,16.4138,16.4508,380400.0
2013-04-10 15:45:00,22.22,22.23,22.17,22.22,438000.0,16.4508,16.4582,16.4138,16.4508,438000.0
2013-04-10 15:50:00,22.22,22.25,22.2,22.23,548200.0,16.4508,16.473,16.436,16.4582,548200.0
2013-04-10 15:55:00,22.23,22.23,22.19,22.23,814200.0,16.4582,16.4582,16.4286,16.4582,814200.0
2013-04-11 09:30:00,22.28,22.33,22.26,22.3,201300.0,16.4952,16.5323,16.4804,16.51,201300.0
2013-04-11 09:35:00,22.31,22.32,22.25,22.31,252500.0,16.5174,16.5249,16.473,16.5174,252500.0
2013-04-11 09:40:00,22.3,22.34,22.24,22.34,280700.0,16.51,16.5397,16.4656,16.5397,280700.0
2013-04-11 09:45:00,22.34,22.47,22.32,22.43,374500.0,16.5397,16.6359,16.5249,16.6063,374500.0
2013-04-11 09:50:00,22.43,22.44,22.39,22.39,98100.0,16.6063,16.6137,16.5767,16.5767,98100.0
2013-04-11 09:55:00,22.4,22.47,22.39,22.46,150800.0,16.5841,16.6359,16.5767,16.6285,150800.0
2013-04-11 10:00:00,22.46,22.51,22.46,22.49,318600.0,16.6285,16.6655,16.6285,16.6507,318600.0
2013-04-11 10:05:00,22.49,22.5,22.44,22.44,231000.0,16.6507,16.6581,16.6137,16.6137,231000.0
2013-04-11 10:10:00,22.44,22.45,22.4,22.41,85400.0,16.6137,16.6211,16.5841,16.5915,85400.0
2013-04-11 10:15:00,22.41,22.43,22.37,22.43,121500.0,16.5915,16.6063,16.5619,16.6063,121500.0
2013-04-11 10:20:00,22.43,22.48,22.43,22.48,100600.0,16.6063,16.6433,16.6063,16.6433,100600.0
2013-04-11 10:25:00,22.49,22.5,22.46,22.49,108700.0,16.6507,16.6581,16.6285,16.6507,108700.0
2013-04-11 10:30:00,22.48,22.5,22.44,22.45,163600.0,16.6433,16.6581,16.6137,16.6211,163600.0
2013-04-11 10:35:00,22.46,22.48,22.42,22.48,104300.0,16.6285,16.6433,16.5989,16.6433,104300.0
2013-04-11 10:40:00,22.47,22.49,22.45,22.48,135200.0,16.6359,16.6507,16.6211,16.6433,135200.0
2013-04-11 10:45:00,22.48,22.51,22.46,22.49,132000.0,16.6433,16.6655,16.6285,16.6507,132000.0
2013-04-11 10:50:00,22.48,22.52,22.46,22.52,84000.0,16.6433,16.6729,16.6285,16.6729,84000.0
2013-04-11 10:55:00,22.51,22.53,22.5,22.52,167700.0,16.6655,16.6803,16.6581,16.6729,167700.0
2013-04-11 11:00:00,22.52,22.55,22.52,22.55,100000.0,16.6729,16.6951,16.6729,16.6951,100000.0
2013-04-11 11:05:00,22.55,22.56,22.5,22.55,196600.0,16.6951,16.7025,16.6581,16.6951,196600.0
2013-04-11 11:10:00,22.56,22.57,22.53,22.54,223400.0,16.7025,16.7099,16.6803,16.6877,223400.0
2013-04-11 11:15:00,22.54,22.6,22.52,22.59,156300.0,16.6877,16.7322,16.6729,16.7247,156300.0
2013-04-11 11:20:00,22.59,22.63,22.59,22.62,221800.0,16.7247,16.7544,16.7247,16.747,221800.0
2013-04-11 11:25:00,22.61,22.62,22.58,22.6,212900.0,16.7396,16.747,16.7173,16.7322,212900.0
2013-04-11 11:30:00,22.6,22.61,22.55,22.55,195400.0,16.7322,16.7396,16.6951,16.6951,195400.0
2013-04-11 11:35:00,22.55,22.57,22.46,22.46,628100.0,16.6951,16.7099,16.6285,16.6285,628100.0
2013-04-11 11:40:00,22.46,22.47,22.41,22.42,223500.0,16.6285,16.6359,16.5915,16.5989,223500.0
2013-04-11 11:45:00,22.42,22.43,22.4,22.43,95100.0,16.5989,16.6063,16.5841,16.6063,95100.0
2013-04-11 11:50:00,22.44,22.47,22.43,22.46,68900.0,16.6137,16.6359,16.6063,16.6285,68900.0
2013-04-11 11:55:00,22.47,22.48,22.44,22.44,86900.0,16.6359,16.6433,16.6137,16.6137,86900.0
2013-04-11 12:00:00,22.43,22.43,22.38,22.38,155300.0,16.6063,16.6063,16.5693,16.5693,155300.0
2013-04-11 12:05:00,22.38,22.41,22.34,22.34,147300.0,16.5693,16.5915,16.5397,16.5397,147300.0
2013-04-11 12:10:00,22.34,22.35,22.3,22.35,162300.0,16.5397,16.5471,16.51,16.5471,162300.0
2013-04-11 12:15:00,22.35,22.35,22.32,22.33,66500.0,16.5471,16.5471,16.5249,16.5323,66500.0
2013-04-11 12:20:00,22.33,22.34,22.3,22.33,99700.0,16.5323,16.5397,16.51,16.5323,99700.0
2013-04-11 12:25:00,22.32,22.33,22.27,22.28,64400.0,16.5249,16.5323,16.4878,16.4952,64400.0
2013-04-11 12:30:00,22.29,22.34,22.28,22.33,129000.0,16.5026,16.5397,16.4952,16.5323,129000.0
2013-04-11 12:35:00,22.33,22.37,22.32,22.37,157500.0,16.5323,16.5619,16.5249,16.5619,157500.0
2013-04-11 12:40:00,22.37,22.4,22.36,22.37,179800.0,16.5619,16.5841,16.5545,16.5619,179800.0
2013-04-11 12:45:00,22.37,22.42,22.37,22.39,121700.0,16.5619,16.5989,16.5619,16.5767,121700.0
2013-04-11 12:50:00,22.39,22.41,22.38,22.4,41700.0,16.5767,16.5915,16.5693,16.5841,41700.0
2013-04-11 12:55:00,22.4,22.41,22.39,22.41,106700.0,16.5841,16.5915,16.5767,16.5915,106700.0
2013-04-11 13:00:00,22.41,22.44,22.4,22.41,144000.0,16.5915,16.6137,16.5841,16.5915,144000.0
2013-04-11 13:05:00,22.41,22.43,22.39,22.4,95100.0,16.5915,16.6063,16.5767,16.5841,95100.0
2013-04-11 13:10:00,22.4,22.42,22.39,22.39,42200.0,16.5841,16.5989,16.5767,16.5767,42200.0
2013-04-11 13:15:00,22.39,22.42,22.38,22.41,72900.0,16.5767,16.5989,16.5693,16.5915,72900.0
2013-04-11 13:20:00,22.42,22.42,22.39,22.41,88300.0,16.5989,16.5989,16.5767,16.5915,88300.0
2013-04-11 13:25:00,22.42,22.42,22.4,22.41,62500.0,16.5989,16.5989,16.5841,16.5915,62500.0
2013-04-11 13:30:00,22.41,22.44,22.39,22.41,292700.0,16.5915,16.6137,16.5767,16.5915,292700.0
2013-04-11 13:35:00,22.41,22.44,22.41,22.42,228400.0,16.5915,16.6137,16.5915,16.5989,228400.0
2013-04-11 13:40:00,22.41,22.42,22.36,22.39,76700.0,16.5915,16.5989,16.5545,16.5767,76700.0
2013-04-11 13:45:00,22.39,22.4,22.37,22.37,114100.0,16.5767,16.5841,16.5619,16.5619,114100.0
2013-04-11 13:50:00,22.37,22.39,22.36,22.37,153100.0,16.5619,16.5767,16.5545,16.5619,153100.0
2013-04-11 13:55:00,22.37,22.37,22.33,22.33,196600.0,16.5619,16.5619,16.5323,16.5323,196600.0
2013-04-11 14:00:00,22.32,22.34,22.32,22.33,86500.0,16.5249,16.5397,16.5249,16.5323,86500.0
2013-04-11 14:05:00,22.33,22.35,22.32,22.35,94700.0,16.5323,16.5471,16.5249,16.5471,94700.0
2013-04-11 14:10:00,22.35,22.35,22.3,22.3,141200.0,16.5471,16.5471,16.51,16.51,141200.0
2013-04-11 14:15:00,22.31,22.31,22.28,22.29,177700.0,16.5174,16.5174,16.4952,16.5026,177700.0
2013-04-11 14:20:00,22.28,22.3,22.26,22.27,142100.0,16.4952,16.51,16.4804,16.4878,142100.0
2013-04-11 14:25:00,22.27,22.3,22.26,22.29,471100.0,16.4878,16.51,16.4804,16.5026,471100.0
2013-04-11 14:30:00,22.28,22.33,22.28,22.33,155000.0,16.4952,16.5323,16.4952,16.5323,155000.0
2013-04-11 14:35:00,22.33,22.35,22.31,22.32,141200.0,16.5323,16.5471,16.5174,16.5249,141200.0
2013-04-11 14:40:00,22.32,22.34,22.29,22.31,190000.0,16.5249,16.5397,16.5026,16.5174,190000.0
2013-04-11 14:45:00,22.3,22.31,22.28,22.3,95300.0,16.51,16.5174,16.4952,16.51,95300.0
2013-04-11 14:50:00,22.3,22.31,22.28,22.3,142200.0,16.51,16.5174,16.4952,16.51,142200.0
2013-04-11 14:55:00,22.3,22.36,22.29,22.34,183000.0,16.51,16.5545,16.5026,16.5397,183000.0
2013-04-11 15:00:00,22.34,22.37,22.31,22.32,114100.0,16.5397,16.5619,16.5174,16.5249,114100.0
2013-04-11 15:05:00,22.31,22.33,22.28,22.3,192400.0,16.5174,16.5323,16.4952,16.51,192400.0
2013-04-11 15:10:00,22.3,22.32,22.28,22.28,78400.0,16.51,16.5249,16.4952,16.4952,78400.0
2013-04-11 15:15:00,22.28,22.3,22.27,22.28,113500.0,16.4952,16.51,16.4878,16.4952,113500.0
2013-04-11 15:20:00,22.28,22.3,22.27,22.28,135800.0,16.4952,16.51,16.4878,16.4952,135800.0
2013-04-11 15:25:00,22.27,22.31,22.27,22.3,180400.0,16.4878,16.5174,16.4878,16.51,180400.0
2013-04-11 15:30:00,22.3,22.36,22.29,22.32,150200.0,16.51,16.5545,16.5026,16.5249,150200.0
2013-04-11 15:35:00,22.32,22.35,22.3,22.32,135700.0,16.5249,16.5471,16.51,16.5249,135700.0
2013-04-11 15:40:00,22.32,22.32,22.26,22.28,169700.0,16.5249,16.5249,16.4804,16.4952,169700.0
2013-04-11 15:45:00,22.28,22.3,22.26,22.26,188200.0,16.4952,16.51,16.4804,16.4804,188200.0
2013-04-11 15:50:00,22.26,22.3,22.24,22.24,301100.0,16.4804,16.51,16.4656,16.4656,301100.0
2013-04-11 15:55:00,22.24,22.29,22.24,22.28,924000.0,16.4656,16.5026,16.4656,16.4952,924000.0
2013-04-12 09:30:00,22.09,22.23,22.07,22.08,425300.0,16.3546,16.4582,16.3398,16.3472,425300.0
2013-04-12 09:35:00,22.08,22.08,21.95,21.95,587600.0,16.3472,16.3472,16.2509,16.2509,587600.0
2013-04-12 09:40:00,21.96,21.98,21.92,21.96,397300.0,16.2583,16.2731,16.2287,16.2583,397300.0
2013-04-12 09:45:00,21.95,22.04,21.95,22.0,876300.0,16.2509,16.3175,16.2509,16.2879,876300.0
2013-04-12 09:50:00,22.0,22.07,21.99,22.04,281000.0,16.2879,16.3398,16.2805,16.3175,281000.0
2013-04-12 09:55:00,22.04,22.05,21.93,21.93,344200.0,16.3175,16.325,16.2361,16.2361,344200.0
2013-04-12 10:00:00,21.94,21.98,21.83,21.85,500200.0,16.2435,16.2731,16.1621,16.1769,500200.0
2013-04-12 10:05:00,21.85,21.91,21.84,21.89,446900.0,16.1769,16.2213,16.1695,16.2065,446900.0
2013-04-12 10:10:00,21.9,21.96,21.88,21.95,295500.0,16.2139,16.2583,16.1991,16.2509,295500.0
2013-04-12 10:15:00,21.95,21.96,21.83,21.83,222100.0,16.2509,16.2583,16.1621,16.1621,222100.0
2013-04-12 10:20:00,21.83,21.85,21.78,21.8,257500.0,16.1621,16.1769,16.1251,16.1399,257500.0
2013-04-12 10:25:00,21.8,21.87,21.8,21.87,313800.0,16.1399,16.1917,16.1399,16.1917,313800.0
2013-04-12 10:30:00,21.86,21.87,21.81,21.82,375300.0,16.1843,16.1917,16.1473,16.1547,375300.0
2013-04-12 10:35:00,21.82,21.83,21.79,21.81,327700.0,16.1547,16.1621,16.1325,16.1473,327700.0
2013-04-12 10:40:00,21.81,21.82,21.8,21.82,125300.0,16.1473,16.1547,16.1399,16.1547,125300.0
2013-04-12 10:45:00,21.81,21.82,21.78,21.79,334800.0,16.1473,16.1547,16.1251,16.1325,334800.0
2013-04-12 10:50:00,21.8,21.8,21.76,21.79,346800.0,16.1399,16.1399,16.1102,16.1325,346800.0
2013-04-12 10:55:00,21.79,21.84,21.78,21.82,207000.0,16.1325,16.1695,16.1251,16.1547,207000.0
2013-04-12 11:00:00,21.81,21.83,21.8,21.81,104700.0,16.1473,16.1621,16.1399,16.1473,104700.0
2013-04-12 11:05:00,21.82,21.83,21.78,21.8,243800.0,16.1547,16.1621,16.1251,16.1399,243800.0
2013-04-12 11:10:00,21.8,21.86,21.8,21.85,134400.0,16.1399,16.1843,16.1399,16.1769,134400.0
2013-04-12 11:15:00,21.84,21.85,21.82,21.85,241800.0,16.1695,16.1769,16.1547,16.1769,241800.0
2013-04-12 11:20:00,21.84,21.85,21.82,21.82,92000.0,16.1695,16.1769,16.1547,16.1547,92000.0
2013-04-12 11:25:00,21.82,21.85,21.81,21.82,246300.0,16.1547,16.1769,16.1473,16.1547,246300.0
2013-04-12 11:30:00,21.82,21.84,21.8,21.8,105500.0,16.1547,16.1695,16.1399,16.1399,105500.0
2013-04-12 11:35:00,21.8,21.8,21.72,21.72,625700.0,16.1399,16.1399,16.0806,16.0806,625700.0
2013-04-12 11:40:00,21.72,21.73,21.64,21.64,435700.0,16.0806,16.088,16.0214,16.0214,435700.0
2013-04-12 11:45:00,21.64,21.68,21.62,21.66,867600.0,16.0214,16.051,16.0066,16.0362,867600.0
2013-04-12 11:50:00,21.66,21.68,21.65,21.67,553800.0,16.0362,16.051,16.0288,16.0436,553800.0
2013-04-12 11:55:00,21.67,21.71,21.67,21.69,225100.0,16.0436,16.0732,16.0436,16.0584,225100.0
2013-04-12 12:00:00,21.7,21.73,21.69,21.69,215800.0,16.0658,16.088,16.0584,16.0584,215800.0
2013-04-12 12:05:00,21.7,21.71,21.68,21.7,220400.0,16.0658,16.0732,16.051,16.0658,220400.0
2013-04-12 12:10:00,21.69,21.69,21.58,21.58,434600.0,16.0584,16.0584,15.977,15.977,434600.0
2013-04-12 12:15:00,21.59,21.59,21.54,21.59,466000.0,15.9844,15.9844,15.9474,15.9844,466000.0
2013-04-12 12:20:00,21.59,21.62,21.58,21.61,140900.0,15.9844,16.0066,15.977,15.9992,140900.0
2013-04-12 12:25:00,21.62,21.64,21.61,21.61,124300.0,16.0066,16.0214,15.9992,15.9992,124300.0
2013-04-12 12:30:00,21.62,21.65,21.62,21.64,194900.0,16.0066,16.0288,16.0066,16.0214,194900.0
2013-04-12 12:35:00,21.63,21.68,21.63,21.68,174100.0,16.014,16.051,16.014,16.051,174100.0
2013-04-12 12:40:00,21.68,21.71,21.65,21.65,238700.0,16.051,16.0732,16.0288,16.0288,238700.0
2013-04-12 12:45:00,21.65,21.67,21.59,21.6,181900.0,16.0288,16.0436,15.9844,15.9918,181900.0
2013-04-12 12:50:00,21.6,21.6,21.54,21.58,684400.0,15.9918,15.9918,15.9474,15.977,684400.0
2013-04-12 12:55:00,21.58,21.62,21.57,21.6,199800.0,15.977,16.0066,15.9696,15.9918,199800.0
2013-04-12 13:00:00,21.6,21.61,21.55,21.57,782500.0,15.9918,15.9992,15.9548,15.9696,782500.0
2013-04-12 13:05:00,21.58,21.66,21.57,21.66,396800.0,15.977,16.0362,15.9696,16.0362,396800.0
2013-04-12 13:10:00,21.65,21.67,21.62,21.66,402300.0,16.0288,16.0436,16.0066,16.0362,402300.0
2013-04-12 13:15:00,21.66,21.66,21.61,21.61,245800.0,16.0362,16.0362,15.9992,15.9992,245800.0
2013-04-12 13:20:00,21.61,21.66,21.59,21.66,278000.0,15.9992,16.0362,15.9844,16.0362,278000.0
2013-04-12 13:25:00,21.66,21.66,21.64,21.66,229100.0,16.0362,16.0362,16.0214,16.0362,229100.0
2013-04-12 13:30:00,21.66,21.66,21.64,21.66,99000.0,16.0362,16.0362,16.0214,16.0362,99000.0
2013-04-12 13:35:00,21.65,21.67,21.63,21.64,203500.0,16.0288,16.0436,16.014,16.0214,203500.0
2013-04-12 13:40:00,21.64,21.74,21.63,21.72,291400.0,16.0214,16.0954,16.014,16.0806,291400.0
2013-04-12 13:45:00,21.73,21.75,21.72,21.74,192500.0,16.088,16.1028,16.0806,16.0954,192500.0
2013-04-12 13:50:00,21.74,21.75,21.68,21.68,163700.0,16.0954,16.1028,16.051,16.051,163700.0
2013-04-12 13:55:00,21.69,21.71,21.67,21.7,135800.0,16.0584,16.0732,16.0436,16.0658,135800.0
2013-04-12 14:00:00,21.7,21.72,21.7,21.7,188800.0,16.0658,16.0806,16.0658,16.0658,188800.0
2013-04-12 14:05:00,21.71,21.74,21.71,21.73,162100.0,16.0732,16.0954,16.0732,16.088,162100.0
2013-04-12 14:10:00,21.73,21.75,21.71,21.73,167600.0,16.088,16.1028,16.0732,16.088,167600.0
2013-04-12 14:15:00,21.72,21.73,21.71,21.73,63500.0,16.0806,16.088,16.0732,16.088,63500.0
2013-04-12 14:20:00,21.73,21.78,21.72,21.77,115800.0,16.088,16.1251,16.0806,16.1177,115800.0
2013-04-12 14:25:00,21.77,21.78,21.74,21.75,129500.0,16.1177,16.1251,16.0954,16.1028,129500.0
2013-04-12 14:30:00,21.75,21.78,21.73,21.78,142400.0,16.1028,16.1251,16.088,16.1251,142400.0
2013-04-12 14:35:00,21.78,21.8,21.77,21.8,198600.0,16.1251,16.1399,16.1177,16.1399,198600.0
2013-04-12 14:40:00,21.8,21.8,21.79,21.79,62700.0,16.1399,16.1399,16.1325,16.1325,62700.0
2013-04-12 14:45:00,21.8,21.8,21.78,21.79,90600.0,16.1399,16.1399,16.1251,16.1325,90600.0
2013-04-12 14:50:00,21.78,21.8,21.78,21.8,74500.0,16.1251,16.1399,16.1251,16.1399,74500.0
2013-04-12 14:55:00,21.8,21.8,21.78,21.8,138000.0,16.1399,16.1399,16.1251,16.1399,138000.0
2013-04-12 15:00:00,21.79,21.8,21.79,21.8,134500.0,16.1325,16.1399,16.1325,16.1399,134500.0
2013-04-12 15:05:00,21.79,21.8,21.77,21.77,107900.0,16.1325,16.1399,16.1177,16.1177,107900.0
2013-04-12 15:10:00,21.77,21.8,21.77,21.8,181900.0,16.1177,16.1399,16.1177,16.1399,181900.0
2013-04-12 15:15:00,21.79,21.87,21.79,21.84,571800.0,16.1325,16.1917,16.1325,16.1695,571800.0
2013-04-12 15:20:00,21.85,21.85,21.82,21.83,111800.0,16.1769,16.1769,16.1547,16.1621,111800.0
2013-04-12 15:25:00,21.84,21.86,21.82,21.83,361600.0,16.1695,16.1843,16.1547,16.1621,361600.0
2013-04-12 15:30:00,21.84,21.85,21.77,21.77,261700.0,16.1695,16.1769,16.1177,16.1177,261700.0
2013-04-12 15:35:00,21.77,21.78,21.76,21.76,305800.0,16.1177,16.1251,16.1102,16.1102,305800.0
2013-04-12 15:40:00,21.76,21.77,21.74,21.75,378800.0,16.1102,16.1177,16.0954,16.1028,378800.0
2013-04-12 15:45:00,21.75,21.79,21.75,21.78,560500.0,16.1028,16.1325,16.1028,16.1251,560500.0
2013-04-12 15:50:00,21.78,21.81,21.77,21.79,525600.0,16.1251,16.1473,16.1177,16.1325,525600.0
2013-04-12 15:55:00,21.79,21.82,21.77,21.81,892100.0,16.1325,16.1547,16.1177,16.1473,892100.0
2013-04-15 09:30:00,21.78,21.8,21.48,21.52,527700.0,16.1251,16.1399,15.9029,15.9326,527700.0
2013-04-15 09:35:00,21.53,21.66,21.45,21.58,513800.0,15.94,16.0362,15.8807,15.977,513800.0
2013-04-15 09:40:00,21.58,21.77,21.54,21.61,676500.0,15.977,16.1177,15.9474,15.9992,676500.0
2013-04-15 09:45:00,21.6,21.76,21.51,21.64,690700.0,15.9918,16.1102,15.9252,16.0214,690700.0
2013-04-15 09:50:00,21.64,21.77,21.62,21.76,166300.0,16.0214,16.1177,16.0066,16.1102,166300.0
2013-04-15 09:55:00,21.76,21.92,21.71,21.9,419500.0,16.1102,16.2287,16.0732,16.2139,419500.0
2013-04-15 10:00:00,21.91,21.92,21.77,21.83,344000.0,16.2213,16.2287,16.1177,16.1621,344000.0
2013-04-15 10:05:00,21.83,21.91,21.78,21.9,547600.0,16.1621,16.2213,16.1251,16.2139,547600.0
2013-04-15 10:10:00,21.9,21.95,21.85,21.92,354900.0,16.2139,16.2509,16.1769,16.2287,354900.0
2013-04-15 10:15:00,21.92,22.14,21.88,22.13,673900.0,16.2287,16.3916,16.1991,16.3842,673900.0
2013-04-15 10:20:00,22.12,22.18,22.06,22.06,667400.0,16.3768,16.4212,16.3324,16.3324,667400.0
2013-04-15 10:25:00,22.07,22.15,22.02,22.14,237900.0,16.3398,16.399,16.3027,16.3916,237900.0
2013-04-15 10:30:00,22.14,22.17,22.09,22.14,279900.0,16.3916,16.4138,16.3546,16.3916,279900.0
2013-04-15 10:35:00,22.14,22.17,22.08,22.17,240800.0,16.3916,16.4138,16.3472,16.4138,240800.0
2013-04-15 10:40:00,22.17,22.24,22.12,22.22,323100.0,16.4138,16.4656,16.3768,16.4508,323100.0
2013-04-15 10:45:00,22.22,22.25,22.18,22.18,268600.0,16.4508,16.473,16.4212,16.4212,268600.0
2013-04-15 10:50:00,22.19,22.21,22.14,22.2,282000.0,16.4286,16.4434,16.3916,16.436,282000.0
2013-04-15 10:55:00,22.21,22.23,22.18,22.19,203200.0,16.4434,16.4582,16.4212,16.4286,203200.0
2013-04-15 11:00:00,22.19,22.2,22.14,22.14,161700.0,16.4286,16.436,16.3916,16.3916,161700.0
2013-04-15 11:05:00,22.15,22.16,22.04,22.04,210000.0,16.399,16.4064,16.3175,16.3175,210000.0
2013-04-15 11:10:00,22.04,22.04,21.98,22.04,185000.0,16.3175,16.3175,16.2731,16.3175,185000.0
2013-04-15 11:15:00,22.04,22.04,21.97,22.0,82400.0,16.3175,16.3175,16.2657,16.2879,82400.0
2013-04-15 11:20:00,22.0,22.02,21.9,21.9,162900.0,16.2879,16.3027,16.2139,16.2139,162900.0
2013-04-15 11:25:00,21.9,21.92,21.86,21.91,232800.0,16.2139,16.2287,16.1843,16.2213,232800.0
2013-04-15 11:30:00,21.9,21.93,21.85,21.92,229600.0,16.2139,16.2361,16.1769,16.2287,229600.0
2013-04-15 11:35:00,21.92,21.97,21.92,21.96,90900.0,16.2287,16.2657,16.2287,16.2583,90900.0
2013-04-15 11:40:00,21.97,21.98,21.94,21.94,55100.0,16.2657,16.2731,16.2435,16.2435,55100.0
2013-04-15 11:45:00,21.94,21.95,21.88,21.9,122600.0,16.2435,16.2509,16.1991,16.2139,122600.0
2013-04-15 11:50:00,21.89,21.91,21.74,21.76,245000.0,16.2065,16.2213,16.0954,16.1102,245000.0
2013-04-15 11:55:00,21.75,21.79,21.74,21.77,125700.0,16.1028,16.1325,16.0954,16.1177,125700.0
2013-04-15 12:00:00,21.78,21.79,21.71,21.74,165700.0,16.1251,16.1325,16.0732,16.0954,165700.0
2013-04-15 12:05:00,21.73,21.82,21.73,21.8,119200.0,16.088,16.1547,16.088,16.1399,119200.0
2013-04-15 12:10:00,21.8,21.83,21.79,21.82,86500.0,16.1399,16.1621,16.1325,16.1547,86500.0
2013-04-15 12:15:00,21.82,21.85,21.8,21.84,86100.0,16.1547,16.1769,16.1399,16.1695,86100.0
2013-04-15 12:20:00,21.84,21.87,21.83,21.85,122400.0,16.1695,16.1917,16.1621,16.1769,122400.0
2013-04-15 12:25:00,21.85,21.87,21.83,21.86,111200.0,16.1769,16.1917,16.1621,16.1843,111200.0
2013-04-15 12:30:00,21.86,21.86,21.79,21.79,127700.0,16.1843,16.1843,16.1325,16.1325,127700.0
2013-04-15 12:35:00,21.79,21.82,21.7,21.71,226300.0,16.1325,16.1547,16.0658,16.0732,226300.0
2013-04-15 12:40:00,21.71,21.71,21.66,21.67,179700.0,16.0732,16.0732,16.0362,16.0436,179700.0
2013-04-15 12:45:00,21.66,21.67,21.61,21.63,316000.0,16.0362,16.0436,15.9992,16.014,316000.0
2013-04-15 12:50:00,21.62,21.63,21.49,21.5,285100.0,16.0066,16.014,15.9104,15.9178,285100.0
2013-04-15 12:55:00,21.49,21.62,21.49,21.61,305900.0,15.9104,16.0066,15.9104,15.9992,305900.0
2013-04-15 13:00:00,21.61,21.69,21.6,21.68,214600.0,15.9992,16.0584,15.9918,16.051,214600.0
2013-04-15 13:05:00,21.69,21.69,21.6,21.66,127300.0,16.0584,16.0584,15.9918,16.0362,127300.0
2013-04-15 13:10:00,21.67,21.69,21.64,21.66,51400.0,16.0436,16.0584,16.0214,16.0362,51400.0
2013-04-15 13:15:00,21.67,21.67,21.63,21.66,101200.0,16.0436,16.0436,16.014,16.0362,101200.0
2013-04-15 13:20:00,21.65,21.67,21.63,21.66,56000.0,16.0288,16.0436,16.014,16.0362,56000.0
2013-04-15 13:25:00,21.66,21.68,21.63,21.66,58600.0,16.0362,16.051,16.014,16.0362,58600.0
2013-04-15 13:30:00,21.66,21.68,21.66,21.67,73500.0,16.0362,16.051,16.0362,16.0436,73500.0
2013-04-15 13:35:00,21.67,21.68,21.66,21.67,46500.0,16.0436,16.051,16.0362,16.0436,46500.0
2013-04-15 13:40:00,21.68,21.68,21.63,21.66,52300.0,16.051,16.051,16.014,16.0362,52300.0
2013-04-15 13:45:00,21.66,21.75,21.65,21.73,134800.0,16.0362,16.1028,16.0288,16.088,134800.0
2013-04-15 13:50:00,21.73,21.73,21.68,21.7,59200.0,16.088,16.088,16.051,16.0658,59200.0
2013-04-15 13:55:00,21.7,21.7,21.64,21.67,93100.0,16.0658,16.0658,16.0214,16.0436,93100.0
2013-04-15 14:00:00,21.67,21.67,21.58,21.62,207800.0,16.0436,16.0436,15.977,16.0066,207800.0
2013-04-15 14:05:00,21.61,21.62,21.55,21.58,217300.0,15.9992,16.0066,15.9548,15.977,217300.0
2013-04-15 14:10:00,21.58,21.6,21.53,21.54,145000.0,15.977,15.9918,15.94,15.9474,145000.0
2013-04-15 14:15:00,21.54,21.57,21.51,21.55,142600.0,15.9474,15.9696,15.9252,15.9548,142600.0
2013-04-15 14:20:00,21.55,21.57,21.52,21.54,226100.0,15.9548,15.9696,15.9326,15.9474,226100.0
2013-04-15 14:25:00,21.54,21.56,21.51,21.55,182300.0,15.9474,15.9622,15.9252,15.9548,182300.0
2013-04-15 14:30:00,21.56,21.59,21.55,21.57,139300.0,15.9622,15.9844,15.9548,15.9696,139300.0
2013-04-15 14:35:00,21.58,21.65,21.57,21.62,91500.0,15.977,16.0288,15.9696,16.0066,91500.0
2013-04-15 14:40:00,21.62,21.7,21.62,21.7,207600.0,16.0066,16.0658,16.0066,16.0658,207600.0
2013-04-15 14:45:00,21.69,21.73,21.68,21.71,208500.0,16.0584,16.088,16.051,16.0732,208500.0
2013-04-15 14:50:00,21.71,21.75,21.67,21.7,370700.0,16.0732,16.1028,16.0436,16.0658,370700.0
2013-04-15 14:55:00,21.7,21.73,21.59,21.61,294800.0,16.0658,16.088,15.9844,15.9992,294800.0
2013-04-15 15:00:00,21.61,21.64,21.54,21.6,484600.0,15.9992,16.0214,15.9474,15.9918,484600.0
2013-04-15 15:05:00,21.6,21.61,21.51,21.56,340600.0,15.9918,15.9992,15.9252,15.9622,340600.0
2013-04-15 15:10:00,21.56,21.59,21.5,21.58,324300.0,15.9622,15.9844,15.9178,15.977,324300.0
2013-04-15 15:15:00,21.59,21.63,21.57,21.6,194300.0,15.9844,16.014,15.9696,15.9918,194300.0
2013-04-15 15:20:00,21.6,21.61,21.55,21.59,199700.0,15.9918,15.9992,15.9548,15.9844,199700.0
2013-04-15 15:25:00,21.59,21.62,21.54,21.55,330600.0,15.9844,16.0066,15.9474,15.9548,330600.0
2013-04-15 15:30:00,21.56,21.57,21.49,21.49,316700.0,15.9622,15.9696,15.9104,15.9104,316700.0
2013-04-15 15:35:00,21.49,21.5,21.41,21.46,404800.0,15.9104,15.9178,15.8511,15.8881,404800.0
2013-04-15 15:40:00,21.46,21.51,21.44,21.48,352200.0,15.8881,15.9252,15.8733,15.9029,352200.0
2013-04-15 15:45:00,21.47,21.56,21.46,21.51,510100.0,15.8955,15.9622,15.8881,15.9252,510100.0
2013-04-15 15:50:00,21.5,21.63,21.5,21.6,798000.0,15.9178,16.014,15.9178,15.9918,798000.0
2013-04-15 15:55:00,21.59,21.61,21.47,21.47,1187500.0,15.9844,15.9992,15.8955,15.8955,1187500.0
2013-04-16 09:30:00,21.8,21.86,21.58,21.59,679600.0,16.1399,16.1843,15.977,15.9844,679600.0
2013-04-16 09:35:00,21.59,21.66,21.51,21.59,540600.0,15.9844,16.0362,15.9252,15.9844,540600.0
2013-04-16 09:40:00,21.59,21.71,21.57,21.68,643300.0,15.9844,16.0732,15.9696,16.051,643300.0
2013-04-16 09:45:00,21.68,21.85,21.65,21.78,701900.0,16.051,16.1769,16.0288,16.1251,701900.0
2013-04-16 09:50:00,21.78,21.78,21.65,21.7,298300.0,16.1251,16.1251,16.0288,16.0658,298300.0
2013-04-16 09:55:00,21.7,21.7,21.58,21.64,449600.0,16.0658,16.0658,15.977,16.0214,449600.0
2013-04-16 10:00:00,21.64,21.64,21.6,21.63,326000.0,16.0214,16.0214,15.9918,16.014,326000.0
2013-04-16 10:05:00,21.64,21.66,21.56,21.59,374600.0,16.0214,16.0362,15.9622,15.9844,374600.0
2013-04-16 10:10:00,21.59,21.62,21.51,21.51,349100.0,15.9844,16.0066,15.9252,15.9252,349100.0
2013-04-16 10:15:00,21.51,21.52,21.44,21.46,411100.0,15.9252,15.9326,15.8733,15.8881,411100.0
2013-04-16 10:20:00,21.46,21.54,21.44,21.52,471600.0,15.8881,15.9474,15.8733,15.9326,471600.0
2013-04-16 10:25:00,21.53,21.53,21.43,21.43,207300.0,15.94,15.94,15.8659,15.8659,207300.0
2013-04-16 10:30:00,21.43,21.45,21.4,21.44,406200.0,15.8659,15.8807,15.8437,15.8733,406200.0
2013-04-16 10:35:00,21.44,21.46,21.41,21.44,170400.0,15.8733,15.8881,15.8511,15.8733,170400.0
2013-04-16 10:40:00,21.44,21.44,21.29,21.31,731500.0,15.8733,15.8733,15.7623,15.7771,731500.0
2013-04-16 10:45:00,21.31,21.32,21.19,21.25,576400.0,15.7771,15.7845,15.6882,15.7327,576400.0
2013-04-16 10:50:00,21.26,21.32,21.26,21.32,310800.0,15.7401,15.7845,15.7401,15.7845,310800.0
2013-04-16 10:55:00,21.32,21.37,21.26,21.37,229200.0,15.7845,15.8215,15.7401,15.8215,229200.0
2013-04-16 11:00:00,21.37,21.4,21.31,21.32,169600.0,15.8215,15.8437,15.7771,15.7845,169600.0
2013-04-16 11:05:00,21.32,21.33,21.28,21.33,163400.0,15.7845,15.7919,15.7549,15.7919,163400.0
2013-04-16 11:10:00,21.33,21.42,21.33,21.42,198000.0,15.7919,15.8585,15.7919,15.8585,198000.0
2013-04-16 11:15:00,21.43,21.53,21.39,21.46,577700.0,15.8659,15.94,15.8363,15.8881,577700.0
2013-04-16 11:20:00,21.47,21.5,21.46,21.48,230300.0,15.8955,15.9178,15.8881,15.9029,230300.0
2013-04-16 11:25:00,21.48,21.59,21.45,21.58,436400.0,15.9029,15.9844,15.8807,15.977,436400.0
2013-04-16 11:30:00,21.59,21.63,21.55,21.6,355100.0,15.9844,16.014,15.9548,15.9918,355100.0
2013-04-16 11:35:00,21.59,21.59,21.55,21.58,78600.0,15.9844,15.9844,15.9548,15.977,78600.0
2013-04-16 11:40:00,21.59,21.74,21.55,21.7,425000.0,15.9844,16.0954,15.9548,16.0658,425000.0
2013-04-16 11:45:00,21.71,21.72,21.63,21.64,255500.0,16.0732,16.0806,16.014,16.0214,255500.0
2013-04-16 11:50:00,21.64,21.66,21.58,21.66,269100.0,16.0214,16.0362,15.977,16.0362,269100.0
2013-04-16 11:55:00,21.65,21.67,21.62,21.67,94500.0,16.0288,16.0436,16.0066,16.0436,94500.0
2013-04-16 12:00:00,21.67,21.73,21.66,21.69,230000.0,16.0436,16.088,16.0362,16.0584,230000.0
2013-04-16 12:05:00,21.7,21.73,21.64,21.73,310000.0,16.0658,16.088,16.0214,16.088,310000.0
2013-04-16 12:10:00,21.73,21.73,21.67,21.67,170000.0,16.088,16.088,16.0436,16.0436,170000.0
2013-04-16 12:15:00,21.67,21.72,21.65,21.71,215800.0,16.0436,16.0806,16.0288,16.0732,215800.0
2013-04-16 12:20:00,21.71,21.71,21.66,21.66,91900.0,16.0732,16.0732,16.0362,16.0362,91900.0
2013-04-16 12:25:00,21.66,21.71,21.66,21.68,64500.0,16.0362,16.0732,16.0362,16.051,64500.0
2013-04-16 12:30:00,21.68,21.68,21.66,21.68,60400.0,16.051,16.051,16.0362,16.051,60400.0
2013-04-16 12:35:00,21.69,21.72,21.67,21.67,53800.0,16.0584,16.0806,16.0436,16.0436,53800.0
2013-04-16 12:40:00,21.68,21.71,21.65,21.65,70500.0,16.051,16.0732,16.0288,16.0288,70500.0
2013-04-16 12:45:00,21.65,21.65,21.61,21.64,198400.0,16.0288,16.0288,15.9992,16.0214,198400.0
2013-04-16 12:50:00,21.64,21.73,21.63,21.71,137800.0,16.0214,16.088,16.014,16.0732,137800.0
2013-04-16 12:55:00,21.71,21.73,21.71,21.72,95900.0,16.0732,16.088,16.0732,16.0806,95900.0
2013-04-16 13:00:00,21.73,21.73,21.67,21.69,94300.0,16.088,16.088,16.0436,16.0584,94300.0
2013-04-16 13:05:00,21.69,21.7,21.66,21.67,67000.0,16.0584,16.0658,16.0362,16.0436,67000.0
2013-04-16 13:10:00,21.67,21.67,21.62,21.63,154700.0,16.0436,16.0436,16.0066,16.014,154700.0
2013-04-16 13:15:00,21.62,21.65,21.61,21.64,178100.0,16.0066,16.0288,15.9992,16.0214,178100.0
2013-04-16 13:20:00,21.64,21.67,21.64,21.67,95600.0,16.0214,16.0436,16.0214,16.0436,95600.0
2013-04-16 13:25:00,21.66,21.71,21.66,21.71,174300.0,16.0362,16.0732,16.0362,16.0732,174300.0
2013-04-16 13:30:00,21.7,21.71,21.67,21.68,147400.0,16.0658,16.0732,16.0436,16.051,147400.0
2013-04-16 13:35:00,21.69,21.73,21.66,21.66,129000.0,16.0584,16.088,16.0362,16.0362,129000.0
2013-04-16 13:40:00,21.66,21.69,21.65,21.68,64300.0,16.0362,16.0584,16.0288,16.051,64300.0
2013-04-16 13:45:00,21.68,21.69,21.64,21.65,83200.0,16.051,16.0584,16.0214,16.0288,83200.0
2013-04-16 13:50:00,21.65,21.66,21.62,21.63,132700.0,16.0288,16.0362,16.0066,16.014,132700.0
2013-04-16 13:55:00,21.62,21.65,21.61,21.63,123500.0,16.0066,16.0288,15.9992,16.014,123500.0
2013-04-16 14:00:00,21.63,21.65,21.63,21.64,48500.0,16.014,16.0288,16.014,16.0214,48500.0
2013-04-16 14:05:00,21.64,21.66,21.6,21.61,192000.0,16.0214,16.0362,15.9918,15.9992,192000.0
2013-04-16 14:10:00,21.62,21.62,21.57,21.59,150200.0,16.0066,16.0066,15.9696,15.9844,150200.0
2013-04-16 14:15:00,21.59,21.59,21.52,21.54,133700.0,15.9844,15.9844,15.9326,15.9474,133700.0
2013-04-16 14:20:00,21.53,21.56,21.53,21.55,57600.0,15.94,15.9622,15.94,15.9548,57600.0
2013-04-16 14:25:00,21.54,21.56,21.52,21.56,235100.0,15.9474,15.9622,15.9326,15.9622,235100.0
2013-04-16 14:30:00,21.55,21.57,21.54,21.56,137500.0,15.9548,15.9696,15.9474,15.9622,137500.0
2013-04-16 14:35:00,21.57,21.58,21.55,21.57,224300.0,15.9696,15.977,15.9548,15.9696,224300.0
2013-04-16 14:40:00,21.57,21.59,21.56,21.57,75500.0,15.9696,15.9844,15.9622,15.9696,75500.0
2013-04-16 14:45:00,21.57,21.63,21.57,21.62,157200.0,15.9696,16.014,15.9696,16.0066,157200.0
2013-04-16 14:50:00,21.63,21.69,21.62,21.69,150800.0,16.014,16.0584,16.0066,16.0584,150800.0
2013-04-16 14:55:00,21.69,21.69,21.61,21.62,203200.0,16.0584,16.0584,15.9992,16.0066,203200.0
2013-04-16 15:00:00,21.62,21.64,21.6,21.62,161100.0,16.0066,16.0214,15.9918,16.0066,161100.0
2013-04-16 15:05:00,21.62,21.67,21.61,21.65,126400.0,16.0066,16.0436,15.9992,16.0288,126400.0
2013-04-16 15:10:00,21.64,21.64,21.61,21.62,129200.0,16.0214,16.0214,15.9992,16.0066,129200.0
2013-04-16 15:15:00,21.63,21.69,21.61,21.64,127100.0,16.014,16.0584,15.9992,16.0214,127100.0
2013-04-16 15:20:00,21.65,21.69,21.64,21.68,134700.0,16.0288,16.0584,16.0214,16.051,134700.0
2013-04-16 15:25:00,21.68,21.73,21.67,21.71,268700.0,16.051,16.088,16.0436,16.0732,268700.0
2013-04-16 15:30:00,21.7,21.79,21.7,21.79,318500.0,16.0658,16.1325,16.0658,16.1325,318500.0
2013-04-16 15:35:00,21.79,21.8,21.74,21.76,371800.0,16.1325,16.1399,16.0954,16.1102,371800.0
2013-04-16 15:40:00,21.75,21.84,21.75,21.82,413000.0,16.1028,16.1695,16.1028,16.1547,413000.0
2013-04-16 15:45:00,21.82,21.82,21.73,21.74,573600.0,16.1547,16.1547,16.088,16.0954,573600.0
2013-04-16 15:50:00,21.74,21.81,21.72,21.81,565200.0,16.0954,16.1473,16.0806,16.1473,565200.0
2013-04-16 15:55:00,21.8,21.85,21.8,21.84,1127900.0,16.1399,16.1769,16.1399,16.1695,1127900.0
2013-04-17 09:30:00,21.5,21.59,21.41,21.42,444300.0,15.9178,15.9844,15.8511,15.8585,444300.0
2013-04-17 09:35:00,21.41,21.57,21.29,21.52,414000.0,15.8511,15.9696,15.7623,15.9326,414000.0
2013-04-17 09:40:00,21.51,21.51,21.37,21.41,656200.0,15.9252,15.9252,15.8215,15.8511,656200.0
2013-04-17 09:45:00,21.41,21.54,21.41,21.54,248000.0,15.8511,15.9474,15.8511,15.9474,248000.0
2013-04-17 09:50:00,21.53,21.56,21.43,21.47,259700.0,15.94,15.9622,15.8659,15.8955,259700.0
2013-04-17 09:55:00,21.47,21.48,21.37,21.39,330800.0,15.8955,15.9029,15.8215,15.8363,330800.0
2013-04-17 10:00:00,21.38,21.47,21.35,21.41,387700.0,15.8289,15.8955,15.8067,15.8511,387700.0
2013-04-17 10:05:00,21.41,21.5,21.4,21.47,406600.0,15.8511,15.9178,15.8437,15.8955,406600.0
2013-04-17 10:10:00,21.47,21.5,21.43,21.46,303900.0,15.8955,15.9178,15.8659,15.8881,303900.0
2013-04-17 10:15:00,21.46,21.49,21.44,21.44,157800.0,15.8881,15.9104,15.8733,15.8733,157800.0
2013-04-17 10:20:00,21.44,21.5,21.44,21.49,195000.0,15.8733,15.9178,15.8733,15.9104,195000.0
2013-04-17 10:25:00,21.5,21.57,21.47,21.5,325400.0,15.9178,15.9696,15.8955,15.9178,325400.0
2013-04-17 10:30:00,21.5,21.52,21.45,21.46,224800.0,15.9178,15.9326,15.8807,15.8881,224800.0
2013-04-17 10:35:00,21.46,21.46,21.4,21.41,320600.0,15.8881,15.8881,15.8437,15.8511,320600.0
2013-04-17 10:40:00,21.42,21.48,21.41,21.43,343700.0,15.8585,15.9029,15.8511,15.8659,343700.0
2013-04-17 10:45:00,21.43,21.47,21.36,21.37,347000.0,15.8659,15.8955,15.8141,15.8215,347000.0
2013-04-17 10:50:00,21.36,21.53,21.26,21.3,641600.0,15.8141,15.94,15.7401,15.7697,641600.0
2013-04-17 10:55:00,21.29,21.32,21.21,21.24,339600.0,15.7623,15.7845,15.703,15.7253,339600.0
2013-04-17 11:00:00,21.23,21.3,21.21,21.28,398700.0,15.7179,15.7697,15.703,15.7549,398700.0
2013-04-17 11:05:00,21.28,21.32,21.26,21.29,402200.0,15.7549,15.7845,15.7401,15.7623,402200.0
2013-04-17 11:10:00,21.29,21.32,21.23,21.3,268500.0,15.7623,15.7845,15.7179,15.7697,268500.0
2013-04-17 11:15:00,21.31,21.34,21.3,21.32,397500.0,15.7771,15.7993,15.7697,15.7845,397500.0
2013-04-17 11:20:00,21.32,21.4,21.3,21.37,565800.0,15.7845,15.8437,15.7697,15.8215,565800.0
2013-04-17 11:25:00,21.37,21.42,21.35,21.36,721500.0,15.8215,15.8585,15.8067,15.8141,721500.0
2013-04-17 11:30:00,21.36,21.43,21.35,21.38,585600.0,15.8141,15.8659,15.8067,15.8289,585600.0
2013-04-17 11:35:00,21.38,21.39,21.34,21.38,134600.0,15.8289,15.8363,15.7993,15.8289,134600.0
2013-04-17 11:40:00,21.38,21.39,21.29,21.33,433600.0,15.8289,15.8363,15.7623,15.7919,433600.0
2013-04-17 11:45:00,21.32,21.35,21.3,21.31,282800.0,15.7845,15.8067,15.7697,15.7771,282800.0
2013-04-17 11:50:00,21.31,21.33,21.28,21.28,157800.0,15.7771,15.7919,15.7549,15.7549,157800.0
2013-04-17 11:55:00,21.29,21.29,21.19,21.2,187000.0,15.7623,15.7623,15.6882,15.6956,187000.0
2013-04-17 12:00:00,21.2,21.26,21.19,21.24,406900.0,15.6956,15.7401,15.6882,15.7253,406900.0
2013-04-17 12:05:00,21.24,21.28,21.22,21.24,502900.0,15.7253,15.7549,15.7105,15.7253,502900.0
2013-04-17 12:10:00,21.24,21.26,21.12,21.12,344800.0,15.7253,15.7401,15.6364,15.6364,344800.0
2013-04-17 12:15:00,21.12,21.13,21.0,21.01,893600.0,15.6364,15.6438,15.5476,15.555,893600.0
2013-04-17 12:20:00,21.01,21.02,20.93,20.98,418000.0,15.555,15.5624,15.4957,15.5328,418000.0
2013-04-17 12:25:00,20.98,20.98,20.86,20.91,402400.0,15.5328,15.5328,15.4439,15.4809,402400.0
2013-04-17 12:30:00,20.91,21.08,20.91,21.07,218300.0,15.4809,15.6068,15.4809,15.5994,218300.0
2013-04-17 12:35:00,21.07,21.14,21.06,21.1,349000.0,15.5994,15.6512,15.592,15.6216,349000.0
2013-04-17 12:40:00,21.09,21.09,21.03,21.07,193800.0,15.6142,15.6142,15.5698,15.5994,193800.0
2013-04-17 12:45:00,21.07,21.08,21.0,21.0,194600.0,15.5994,15.6068,15.5476,15.5476,194600.0
2013-04-17 12:50:00,21.0,21.05,20.96,21.01,217200.0,15.5476,15.5846,15.518,15.555,217200.0
2013-04-17 12:55:00,21.01,21.06,20.98,21.04,182200.0,15.555,15.592,15.5328,15.5772,182200.0
2013-04-17 13:00:00,21.03,21.14,21.0,21.11,290200.0,15.5698,15.6512,15.5476,15.629,290200.0
2013-04-17 13:05:00,21.11,21.11,21.02,21.02,121000.0,15.629,15.629,15.5624,15.5624,121000.0
2013-04-17 13:10:00,21.03,21.06,20.97,20.99,728700.0,15.5698,15.592,15.5254,15.5402,728700.0
2013-04-17 13:15:00,20.99,21.01,20.93,20.93,345800.0,15.5402,15.555,15.4957,15.4957,345800.0
2013-04-17 13:20:00,20.93,20.99,20.91,20.99,217700.0,15.4957,15.5402,15.4809,15.5402,217700.0
2013-04-17 13:25:00,21.0,21.16,20.99,21.13,513500.0,15.5476,15.666,15.5402,15.6438,513500.0
2013-04-17 13:30:00,21.12,21.25,21.09,21.22,485300.0,15.6364,15.7327,15.6142,15.7105,485300.0
2013-04-17 13:35:00,21.19,21.27,21.17,21.25,365700.0,15.6882,15.7475,15.6734,15.7327,365700.0
2013-04-17 13:40:00,21.25,21.29,21.24,21.27,267200.0,15.7327,15.7623,15.7253,15.7475,267200.0
2013-04-17 13:45:00,21.27,21.28,21.21,21.24,258000.0,15.7475,15.7549,15.703,15.7253,258000.0
2013-04-17 13:50:00,21.23,21.24,21.11,21.21,440200.0,15.7179,15.7253,15.629,15.703,440200.0
2013-04-17 13:55:00,21.2,21.21,21.13,21.17,117300.0,15.6956,15.703,15.6438,15.6734,117300.0
2013-04-17 14:00:00,21.18,21.21,21.14,21.18,213100.0,15.6808,15.703,15.6512,15.6808,213100.0
2013-04-17 14:05:00,21.17,21.23,21.17,21.19,198500.0,15.6734,15.7179,15.6734,15.6882,198500.0
2013-04-17 14:10:00,21.19,21.23,21.17,21.17,243600.0,15.6882,15.7179,15.6734,15.6734,243600.0
2013-04-17 14:15:00,21.18,21.18,21.11,21.11,289500.0,15.6808,15.6808,15.629,15.629,289500.0
2013-04-17 14:20:00,21.1,21.15,21.09,21.13,111800.0,15.6216,15.6586,15.6142,15.6438,111800.0
2013-04-17 14:25:00,21.12,21.19,21.1,21.19,224400.0,15.6364,15.6882,15.6216,15.6882,224400.0
2013-04-17 14:30:00,21.19,21.23,21.17,21.23,388000.0,15.6882,15.7179,15.6734,15.7179,388000.0
2013-04-17 14:35:00,21.22,21.26,21.14,21.18,709500.0,15.7105,15.7401,15.6512,15.6808,709500.0
2013-04-17 14:40:00,21.18,21.3,21.17,21.29,1382500.0,15.6808,15.7697,15.6734,15.7623,1382500.0
2013-04-17 14:45:00,21.28,21.39,21.27,21.36,1076500.0,15.7549,15.8363,15.7475,15.8141,1076500.0
2013-04-17 14:50:00,21.35,21.43,21.32,21.42,785300.0,15.8067,15.8659,15.7845,15.8585,785300.0
2013-04-17 14:55:00,21.41,21.6,21.4,21.53,1177900.0,15.8511,15.9918,15.8437,15.94,1177900.0
2013-04-17 15:00:00,21.54,21.67,21.48,21.59,1550900.0,15.9474,16.0436,15.9029,15.9844,1550900.0
2013-04-17 15:05:00,21.59,21.68,21.55,21.64,1431200.0,15.9844,16.051,15.9548,16.0214,1431200.0
2013-04-17 15:10:00,21.64,21.82,21.64,21.75,2101700.0,16.0214,16.1547,16.0214,16.1028,2101700.0
2013-04-17 15:15:00,21.76,21.83,21.68,21.71,1277100.0,16.1102,16.1621,16.051,16.0732,1277100.0
2013-04-17 15:20:00,21.7,21.71,21.55,21.6,831300.0,16.0658,16.0732,15.9548,15.9918,831300.0
2013-04-17 15:25:00,21.6,21.61,21.5,21.52,682700.0,15.9918,15.9992,15.9178,15.9326,682700.0
2013-04-17 15:30:00,21.52,21.54,21.46,21.47,621300.0,15.9326,15.9474,15.8881,15.8955,621300.0
2013-04-17 15:35:00,21.47,21.62,21.42,21.45,1214200.0,15.8955,16.0066,15.8585,15.8807,1214200.0
2013-04-17 15:40:00,21.45,21.49,21.43,21.47,574200.0,15.8807,15.9104,15.8659,15.8955,574200.0
2013-04-17 15:45:00,21.47,21.53,21.45,21.47,1002400.0,15.8955,15.94,15.8807,15.8955,1002400.0
2013-04-17 15:50:00,21.47,21.73,21.4,21.53,3576000.0,15.8955,16.088,15.8437,15.94,3576000.0
2013-04-17 15:55:00,21.53,21.61,21.43,21.47,1594700.0,15.94,15.9992,15.8659,15.8955,1594700.0
2013-04-18 09:30:00,21.36,21.47,20.76,20.77,1791000.0,15.8141,15.8955,15.3699,15.3773,1791000.0
2013-04-18 09:35:00,20.82,21.18,20.56,21.1,2592900.0,15.4143,15.6808,15.2218,15.6216,2592900.0
2013-04-18 09:40:00,21.1,21.2,21.05,21.12,931600.0,15.6216,15.6956,15.5846,15.6364,931600.0
2013-04-18 09:45:00,21.11,21.19,21.03,21.07,1575200.0,15.629,15.6882,15.5698,15.5994,1575200.0
2013-04-18 09:50:00,21.07,21.13,20.82,20.82,988200.0,15.5994,15.6438,15.4143,15.4143,988200.0
2013-04-18 09:55:00,20.82,20.84,20.74,20.75,908800.0,15.4143,15.4291,15.3551,15.3625,908800.0
2013-04-18 10:00:00,20.75,20.86,20.64,20.66,753900.0,15.3625,15.4439,15.281,15.2959,753900.0
2013-04-18 10:05:00,20.66,20.69,20.45,20.54,1253100.0,15.2959,15.3181,15.1404,15.207,1253100.0
2013-04-18 10:10:00,20.55,20.86,20.45,20.73,1427300.0,15.2144,15.4439,15.1404,15.3477,1427300.0
2013-04-18 10:15:00,20.72,20.75,20.55,20.55,1437400.0,15.3403,15.3625,15.2144,15.2144,1437400.0
2013-04-18 10:20:00,20.55,20.6,20.48,20.48,831400.0,15.2144,15.2514,15.1626,15.1626,831400.0
2013-04-18 10:25:00,20.48,20.52,20.45,20.49,820500.0,15.1626,15.1922,15.1404,15.17,820500.0
2013-04-18 10:30:00,20.49,20.73,20.49,20.67,1116700.0,15.17,15.3477,15.17,15.3033,1116700.0
2013-04-18 10:35:00,20.66,20.68,20.61,20.65,760500.0,15.2959,15.3107,15.2588,15.2884,760500.0
2013-04-18 10:40:00,20.65,20.81,20.64,20.75,605700.0,15.2884,15.4069,15.281,15.3625,605700.0
2013-04-18 10:45:00,20.75,20.78,20.66,20.77,418100.0,15.3625,15.3847,15.2959,15.3773,418100.0
2013-04-18 10:50:00,20.79,20.88,20.76,20.82,551800.0,15.3921,15.4587,15.3699,15.4143,551800.0
2013-04-18 10:55:00,20.83,20.89,20.74,20.85,551300.0,15.4217,15.4661,15.3551,15.4365,551300.0
2013-04-18 11:00:00,20.84,20.88,20.68,20.68,514200.0,15.4291,15.4587,15.3107,15.3107,514200.0
2013-04-18 11:05:00,20.69,20.72,20.62,20.71,432400.0,15.3181,15.3403,15.2662,15.3329,432400.0
2013-04-18 11:10:00,20.7,20.88,20.7,20.81,439100.0,15.3255,15.4587,15.3255,15.4069,439100.0
2013-04-18 11:15:00,20.82,20.9,20.79,20.79,419700.0,15.4143,15.4735,15.3921,15.3921,419700.0
2013-04-18 11:20:00,20.8,20.82,20.7,20.73,347200.0,15.3995,15.4143,15.3255,15.3477,347200.0
2013-04-18 11:25:00,20.73,20.77,20.7,20.74,206600.0,15.3477,15.3773,15.3255,15.3551,206600.0
2013-04-18 11:30:00,20.73,20.79,20.72,20.77,266400.0,15.3477,15.3921,15.3403,15.3773,266400.0
2013-04-18 11:35:00,20.77,20.79,20.68,20.69,258100.0,15.3773,15.3921,15.3107,15.3181,258100.0
2013-04-18 11:40:00,20.68,20.72,20.62,20.62,216900.0,15.3107,15.3403,15.2662,15.2662,216900.0
2013-04-18 11:45:00,20.63,20.68,20.57,20.63,393700.0,15.2736,15.3107,15.2292,15.2736,393700.0
2013-04-18 11:50:00,20.64,20.71,20.62,20.71,232900.0,15.281,15.3329,15.2662,15.3329,232900.0
2013-04-18 11:55:00,20.71,20.71,20.63,20.64,372400.0,15.3329,15.3329,15.2736,15.281,372400.0
2013-04-18 12:00:00,20.64,20.67,20.58,20.58,217100.0,15.281,15.3033,15.2366,15.2366,217100.0
2013-04-18 12:05:00,20.58,20.61,20.58,20.58,234400.0,15.2366,15.2588,15.2366,15.2366,234400.0
2013-04-18 12:10:00,20.58,20.62,20.57,20.58,347300.0,15.2366,15.2662,15.2292,15.2366,347300.0
2013-04-18 12:15:00,20.58,20.58,20.5,20.5,801100.0,15.2366,15.2366,15.1774,15.1774,801100.0
2013-04-18 12:20:00,20.51,20.55,20.49,20.55,456100.0,15.1848,15.2144,15.17,15.2144,456100.0
2013-04-18 12:25:00,20.55,20.67,20.54,20.63,334800.0,15.2144,15.3033,15.207,15.2736,334800.0
2013-04-18 12:30:00,20.64,20.64,20.58,20.61,208900.0,15.281,15.281,15.2366,15.2588,208900.0
2013-04-18 12:35:00,20.62,20.64,20.59,20.62,147600.0,15.2662,15.281,15.244,15.2662,147600.0
2013-04-18 12:40:00,20.61,20.68,20.61,20.66,153200.0,15.2588,15.3107,15.2588,15.2959,153200.0
2013-04-18 12:45:00,20.66,20.66,20.62,20.63,176500.0,15.2959,15.2959,15.2662,15.2736,176500.0
2013-04-18 12:50:00,20.63,20.67,20.62,20.63,186500.0,15.2736,15.3033,15.2662,15.2736,186500.0
2013-04-18 12:55:00,20.63,20.64,20.62,20.64,134100.0,15.2736,15.281,15.2662,15.281,134100.0
2013-04-18 13:00:00,20.64,20.68,20.63,20.67,222900.0,15.281,15.3107,15.2736,15.3033,222900.0
2013-04-18 13:05:00,20.68,20.72,20.65,20.65,342400.0,15.3107,15.3403,15.2884,15.2884,342400.0
2013-04-18 13:10:00,20.65,20.66,20.51,20.51,446600.0,15.2884,15.2959,15.1848,15.1848,446600.0
2013-04-18 13:15:00,20.51,20.56,20.51,20.55,460900.0,15.1848,15.2218,15.1848,15.2144,460900.0
2013-04-18 13:20:00,20.55,20.56,20.5,20.52,489700.0,15.2144,15.2218,15.1774,15.1922,489700.0
2013-04-18 13:25:00,20.52,20.56,20.5,20.52,415600.0,15.1922,15.2218,15.1774,15.1922,415600.0
2013-04-18 13:30:00,20.52,20.52,20.41,20.49,565500.0,15.1922,15.1922,15.1108,15.17,565500.0
2013-04-18 13:35:00,20.49,20.56,20.43,20.5,535800.0,15.17,15.2218,15.1256,15.1774,535800.0
2013-04-18 13:40:00,20.5,20.55,20.48,20.55,374900.0,15.1774,15.2144,15.1626,15.2144,374900.0
2013-04-18 13:45:00,20.55,20.58,20.52,20.55,435800.0,15.2144,15.2366,15.1922,15.2144,435800.0
2013-04-18 13:50:00,20.55,20.57,20.48,20.48,278800.0,15.2144,15.2292,15.1626,15.1626,278800.0
2013-04-18 13:55:00,20.47,20.53,20.46,20.53,419400.0,15.1552,15.1996,15.1478,15.1996,419400.0
2013-04-18 14:00:00,20.53,20.57,20.5,20.56,524700.0,15.1996,15.2292,15.1774,15.2218,524700.0
2013-04-18 14:05:00,20.56,20.57,20.49,20.5,195000.0,15.2218,15.2292,15.17,15.1774,195000.0
2013-04-18 14:10:00,20.5,20.56,20.48,20.54,294600.0,15.1774,15.2218,15.1626,15.207,294600.0
2013-04-18 14:15:00,20.53,20.55,20.5,20.55,318400.0,15.1996,15.2144,15.1774,15.2144,318400.0
2013-04-18 14:20:00,20.56,20.56,20.46,20.46,431600.0,15.2218,15.2218,15.1478,15.1478,431600.0
2013-04-18 14:25:00,20.47,20.5,20.4,20.47,349300.0,15.1552,15.1774,15.1034,15.1552,349300.0
2013-04-18 14:30:00,20.47,20.5,20.47,20.49,169600.0,15.1552,15.1774,15.1552,15.17,169600.0
2013-04-18 14:35:00,20.49,20.51,20.48,20.5,142200.0,15.17,15.1848,15.1626,15.1774,142200.0
2013-04-18 14:40:00,20.5,20.5,20.45,20.47,277000.0,15.1774,15.1774,15.1404,15.1552,277000.0
2013-04-18 14:45:00,20.47,20.5,20.46,20.48,401400.0,15.1552,15.1774,15.1478,15.1626,401400.0
2013-04-18 14:50:00,20.48,20.49,20.43,20.46,341700.0,15.1626,15.17,15.1256,15.1478,341700.0
2013-04-18 14:55:00,20.46,20.47,20.42,20.46,314600.0,15.1478,15.1552,15.1182,15.1478,314600.0
2013-04-18 15:00:00,20.47,20.51,20.46,20.49,242800.0,15.1552,15.1848,15.1478,15.17,242800.0
2013-04-18 15:05:00,20.49,20.55,20.48,20.52,319100.0,15.17,15.2144,15.1626,15.1922,319100.0
2013-04-18 15:10:00,20.51,20.59,20.51,20.59,298300.0,15.1848,15.244,15.1848,15.244,298300.0
2013-04-18 15:15:00,20.59,20.63,20.58,20.63,434600.0,15.244,15.2736,15.2366,15.2736,434600.0
2013-04-18 15:20:00,20.63,20.63,20.44,20.48,543600.0,15.2736,15.2736,15.133,15.1626,543600.0
2013-04-18 15:25:00,20.49,20.52,20.46,20.47,318600.0,15.17,15.1922,15.1478,15.1552,318600.0
2013-04-18 15:30:00,20.47,20.56,20.47,20.52,487700.0,15.1552,15.2218,15.1552,15.1922,487700.0
2013-04-18 15:35:00,20.52,20.52,20.48,20.51,434200.0,15.1922,15.1922,15.1626,15.1848,434200.0
2013-04-18 15:40:00,20.51,20.53,20.48,20.51,1022200.0,15.1848,15.1996,15.1626,15.1848,1022200.0
2013-04-18 15:45:00,20.51,20.51,20.43,20.45,910300.0,15.1848,15.1848,15.1256,15.1404,910300.0
2013-04-18 15:50:00,20.44,20.49,20.44,20.47,972900.0,15.133,15.17,15.133,15.1552,972900.0
2013-04-18 15:55:00,20.46,20.47,20.31,20.32,2547100.0,15.1478,15.1552,15.0367,15.0441,2547100.0
2013-04-19 09:30:00,20.37,20.48,20.2,20.45,1787300.0,15.0811,15.1626,14.9553,15.1404,1787300.0
2013-04-19 09:35:00,20.45,20.55,20.43,20.53,633200.0,15.1404,15.2144,15.1256,15.1996,633200.0
2013-04-19 09:40:00,20.54,20.55,20.25,20.28,850100.0,15.207,15.2144,14.9923,15.0145,850100.0
2013-04-19 09:45:00,20.28,20.36,20.23,20.24,673400.0,15.0145,15.0737,14.9775,14.9849,673400.0
2013-04-19 09:50:00,20.23,20.27,20.22,20.24,399100.0,14.9775,15.0071,14.9701,14.9849,399100.0
2013-04-19 09:55:00,20.24,20.25,20.16,20.23,669200.0,14.9849,14.9923,14.9257,14.9775,669200.0
2013-04-19 10:00:00,20.22,20.37,20.22,20.35,353800.0,14.9701,15.0811,14.9701,15.0663,353800.0
2013-04-19 10:05:00,20.35,20.5,20.34,20.5,430700.0,15.0663,15.1774,15.0589,15.1774,430700.0
2013-04-19 10:10:00,20.5,20.53,20.45,20.46,394600.0,15.1774,15.1996,15.1404,15.1478,394600.0
2013-04-19 10:15:00,20.45,20.53,20.42,20.53,535400.0,15.1404,15.1996,15.1182,15.1996,535400.0
2013-04-19 10:20:00,20.53,20.62,20.51,20.6,720900.0,15.1996,15.2662,15.1848,15.2514,720900.0
2013-04-19 10:25:00,20.6,20.61,20.53,20.54,531300.0,15.2514,15.2588,15.1996,15.207,531300.0
2013-04-19 10:30:00,20.54,20.54,20.49,20.49,306100.0,15.207,15.207,15.17,15.17,306100.0
2013-04-19 10:35:00,20.5,20.51,20.46,20.48,199500.0,15.1774,15.1848,15.1478,15.1626,199500.0
2013-04-19 10:40:00,20.48,20.48,20.42,20.44,442200.0,15.1626,15.1626,15.1182,15.133,442200.0
2013-04-19 10:45:00,20.44,20.44,20.39,20.42,210100.0,15.133,15.133,15.096,15.1182,210100.0
2013-04-19 10:50:00,20.42,20.46,20.35,20.45,305600.0,15.1182,15.1478,15.0663,15.1404,305600.0
2013-04-19 10:55:00,20.45,20.53,20.44,20.48,190100.0,15.1404,15.1996,15.133,15.1626,190100.0
2013-04-19 11:00:00,20.48,20.55,20.42,20.51,344700.0,15.1626,15.2144,15.1182,15.1848,344700.0
2013-04-19 11:05:00,20.51,20.59,20.48,20.55,312000.0,15.1848,15.244,15.1626,15.2144,312000.0
2013-04-19 11:10:00,20.55,20.63,20.54,20.62,317900.0,15.2144,15.2736,15.207,15.2662,317900.0
2013-04-19 11:15:00,20.62,20.63,20.54,20.59,214200.0,15.2662,15.2736,15.207,15.244,214200.0
2013-04-19 11:20:00,20.59,20.6,20.55,20.59,204400.0,15.244,15.2514,15.2144,15.244,204400.0
2013-04-19 11:25:00,20.6,20.62,20.53,20.54,137000.0,15.2514,15.2662,15.1996,15.207,137000.0
2013-04-19 11:30:00,20.54,20.61,20.54,20.6,250100.0,15.207,15.2588,15.207,15.2514,250100.0
2013-04-19 11:35:00,20.6,20.61,20.57,20.57,212600.0,15.2514,15.2588,15.2292,15.2292,212600.0
2013-04-19 11:40:00,20.58,20.59,20.54,20.59,115500.0,15.2366,15.244,15.207,15.244,115500.0
2013-04-19 11:45:00,20.59,20.59,20.54,20.55,90100.0,15.244,15.244,15.207,15.2144,90100.0
2013-04-19 11:50:00,20.55,20.58,20.54,20.56,122900.0,15.2144,15.2366,15.207,15.2218,122900.0
2013-04-19 11:55:00,20.56,20.57,20.52,20.55,130100.0,15.2218,15.2292,15.1922,15.2144,130100.0
2013-04-19 12:00:00,20.55,20.56,20.46,20.46,213700.0,15.2144,15.2218,15.1478,15.1478,213700.0
2013-04-19 12:05:00,20.46,20.5,20.45,20.5,104700.0,15.1478,15.1774,15.1404,15.1774,104700.0
2013-04-19 12:10:00,20.5,20.52,20.47,20.51,160800.0,15.1774,15.1922,15.1552,15.1848,160800.0
2013-04-19 12:15:00,20.51,20.53,20.5,20.52,188400.0,15.1848,15.1996,15.1774,15.1922,188400.0
2013-04-19 12:20:00,20.51,20.51,20.48,20.49,64700.0,15.1848,15.1848,15.1626,15.17,64700.0
2013-04-19 12:25:00,20.49,20.49,20.45,20.46,117400.0,15.17,15.17,15.1404,15.1478,117400.0
2013-04-19 12:30:00,20.46,20.48,20.41,20.43,199100.0,15.1478,15.1626,15.1108,15.1256,199100.0
2013-04-19 12:35:00,20.43,20.43,20.39,20.4,149400.0,15.1256,15.1256,15.096,15.1034,149400.0
2013-04-19 12:40:00,20.4,20.43,20.37,20.38,141600.0,15.1034,15.1256,15.0811,15.0886,141600.0
2013-04-19 12:45:00,20.38,20.4,20.32,20.39,251000.0,15.0886,15.1034,15.0441,15.096,251000.0
2013-04-19 12:50:00,20.4,20.43,20.38,20.42,142500.0,15.1034,15.1256,15.0886,15.1182,142500.0
2013-04-19 12:55:00,20.42,20.42,20.37,20.41,106300.0,15.1182,15.1182,15.0811,15.1108,106300.0
2013-04-19 13:00:00,20.4,20.41,20.38,20.39,96300.0,15.1034,15.1108,15.0886,15.096,96300.0
2013-04-19 13:05:00,20.39,20.4,20.35,20.36,105100.0,15.096,15.1034,15.0663,15.0737,105100.0
2013-04-19 13:10:00,20.35,20.41,20.34,20.39,111500.0,15.0663,15.1108,15.0589,15.096,111500.0
2013-04-19 13:15:00,20.4,20.41,20.38,20.4,153900.0,15.1034,15.1108,15.0886,15.1034,153900.0
2013-04-19 13:20:00,20.41,20.45,20.38,20.43,141500.0,15.1108,15.1404,15.0886,15.1256,141500.0
2013-04-19 13:25:00,20.43,20.46,20.42,20.46,71000.0,15.1256,15.1478,15.1182,15.1478,71000.0
2013-04-19 13:30:00,20.46,20.47,20.42,20.46,104200.0,15.1478,15.1552,15.1182,15.1478,104200.0
2013-04-19 13:35:00,20.46,20.48,20.43,20.44,155400.0,15.1478,15.1626,15.1256,15.133,155400.0
2013-04-19 13:40:00,20.43,20.47,20.43,20.45,119400.0,15.1256,15.1552,15.1256,15.1404,119400.0
2013-04-19 13:45:00,20.45,20.47,20.44,20.45,109300.0,15.1404,15.1552,15.133,15.1404,109300.0
2013-04-19 13:50:00,20.44,20.51,20.44,20.5,273200.0,15.133,15.1848,15.133,15.1774,273200.0
2013-04-19 13:55:00,20.5,20.5,20.47,20.47,181100.0,15.1774,15.1774,15.1552,15.1552,181100.0
2013-04-19 14:00:00,20.48,20.48,20.47,20.48,68600.0,15.1626,15.1626,15.1552,15.1626,68600.0
2013-04-19 14:05:00,20.47,20.54,20.47,20.53,134300.0,15.1552,15.207,15.1552,15.1996,134300.0
2013-04-19 14:10:00,20.52,20.54,20.5,20.51,116100.0,15.1922,15.207,15.1774,15.1848,116100.0
2013-04-19 14:15:00,20.51,20.52,20.49,20.5,68400.0,15.1848,15.1922,15.17,15.1774,68400.0
2013-04-19 14:20:00,20.5,20.51,20.48,20.5,124300.0,15.1774,15.1848,15.1626,15.1774,124300.0
2013-04-19 14:25:00,20.5,20.53,20.49,20.51,77700.0,15.1774,15.1996,15.17,15.1848,77700.0
2013-04-19 14:30:00,20.51,20.53,20.48,20.53,115000.0,15.1848,15.1996,15.1626,15.1996,115000.0
2013-04-19 14:35:00,20.53,20.54,20.51,20.52,170600.0,15.1996,15.207,15.1848,15.1922,170600.0
2013-04-19 14:40:00,20.52,20.54,20.5,20.51,163100.0,15.1922,15.207,15.1774,15.1848,163100.0
2013-04-19 14:45:00,20.51,20.53,20.49,20.53,106100.0,15.1848,15.1996,15.17,15.1996,106100.0
2013-04-19 14:50:00,20.53,20.55,20.52,20.54,188700.0,15.1996,15.2144,15.1922,15.207,188700.0
2013-04-19 14:55:00,20.54,20.54,20.52,20.52,98000.0,15.207,15.207,15.1922,15.1922,98000.0
2013-04-19 15:00:00,20.52,20.53,20.49,20.51,104500.0,15.1922,15.1996,15.17,15.1848,104500.0
2013-04-19 15:05:00,20.5,20.55,20.5,20.53,189900.0,15.1774,15.2144,15.1774,15.1996,189900.0
2013-04-19 15:10:00,20.53,20.55,20.52,20.52,114800.0,15.1996,15.2144,15.1922,15.1922,114800.0
2013-04-19 15:15:00,20.53,20.53,20.49,20.51,242900.0,15.1996,15.1996,15.17,15.1848,242900.0
2013-04-19 15:20:00,20.51,20.53,20.5,20.52,206800.0,15.1848,15.1996,15.1774,15.1922,206800.0
2013-04-19 15:25:00,20.52,20.53,20.51,20.53,131600.0,15.1922,15.1996,15.1848,15.1996,131600.0
2013-04-19 15:30:00,20.53,20.55,20.52,20.55,318100.0,15.1996,15.2144,15.1922,15.2144,318100.0
2013-04-19 15:35:00,20.55,20.55,20.5,20.53,403700.0,15.2144,15.2144,15.1774,15.1996,403700.0
2013-04-19 15:40:00,20.53,20.57,20.52,20.55,261900.0,15.1996,15.2292,15.1922,15.2144,261900.0
2013-04-19 15:45:00,20.56,20.59,20.55,20.57,399800.0,15.2218,15.244,15.2144,15.2292,399800.0
2013-04-19 15:50:00,20.58,20.59,20.56,20.58,675900.0,15.2366,15.244,15.2218,15.2366,675900.0
2013-04-19 15:55:00,20.58,20.6,20.57,20.57,881700.0,15.2366,15.2514,15.2292,15.2292,881700.0
2013-04-22 09:30:00,20.61,20.77,20.6,20.76,626900.0,15.2588,15.3773,15.2514,15.3699,626900.0
2013-04-22 09:35:00,20.77,20.78,20.68,20.72,530600.0,15.3773,15.3847,15.3107,15.3403,530600.0
2013-04-22 09:40:00,20.72,20.87,20.69,20.85,735500.0,15.3403,15.4513,15.3181,15.4365,735500.0
2013-04-22 09:45:00,20.86,20.88,20.78,20.78,540900.0,15.4439,15.4587,15.3847,15.3847,540900.0
2013-04-22 09:50:00,20.77,20.8,20.72,20.78,443000.0,15.3773,15.3995,15.3403,15.3847,443000.0
2013-04-22 09:55:00,20.78,20.83,20.78,20.78,206400.0,15.3847,15.4217,15.3847,15.3847,206400.0
2013-04-22 10:00:00,20.79,20.79,20.6,20.68,447800.0,15.3921,15.3921,15.2514,15.3107,447800.0
2013-04-22 10:05:00,20.69,20.7,20.6,20.61,325000.0,15.3181,15.3255,15.2514,15.2588,325000.0
2013-04-22 10:10:00,20.6,20.67,20.6,20.64,197400.0,15.2514,15.3033,15.2514,15.281,197400.0
2013-04-22 10:15:00,20.64,20.7,20.63,20.64,365000.0,15.281,15.3255,15.2736,15.281,365000.0
2013-04-22 10:20:00,20.64,20.66,20.61,20.61,208400.0,15.281,15.2959,15.2588,15.2588,208400.0
2013-04-22 10:25:00,20.61,20.64,20.58,20.62,249500.0,15.2588,15.281,15.2366,15.2662,249500.0
2013-04-22 10:30:00,20.61,20.63,20.56,20.57,183500.0,15.2588,15.2736,15.2218,15.2292,183500.0
2013-04-22 10:35:00,20.57,20.61,20.55,20.59,176000.0,15.2292,15.2588,15.2144,15.244,176000.0
2013-04-22 10:40:00,20.58,20.64,20.56,20.61,143500.0,15.2366,15.281,15.2218,15.2588,143500.0
2013-04-22 10:45:00,20.61,20.66,20.61,20.63,121700.0,15.2588,15.2959,15.2588,15.2736,121700.0
2013-04-22 10:50:00,20.64,20.68,20.62,20.62,284800.0,15.281,15.3107,15.2662,15.2662,284800.0
2013-04-22 10:55:00,20.62,20.64,20.57,20.63,108300.0,15.2662,15.281,15.2292,15.2736,108300.0
2013-04-22 11:00:00,20.64,20.65,20.59,20.61,143900.0,15.281,15.2884,15.244,15.2588,143900.0
2013-04-22 11:05:00,20.6,20.64,20.58,20.6,94200.0,15.2514,15.281,15.2366,15.2514,94200.0
2013-04-22 11:10:00,20.6,20.63,20.58,20.58,113700.0,15.2514,15.2736,15.2366,15.2366,113700.0
2013-04-22 11:15:00,20.58,20.61,20.53,20.6,121800.0,15.2366,15.2588,15.1996,15.2514,121800.0
2013-04-22 11:20:00,20.59,20.61,20.57,20.57,80000.0,15.244,15.2588,15.2292,15.2292,80000.0
2013-04-22 11:25:00,20.57,20.6,20.57,20.58,126000.0,15.2292,15.2514,15.2292,15.2366,126000.0
2013-04-22 11:30:00,20.59,20.6,20.57,20.59,94600.0,15.244,15.2514,15.2292,15.244,94600.0
2013-04-22 11:35:00,20.59,20.62,20.59,20.59,172400.0,15.244,15.2662,15.244,15.244,172400.0
2013-04-22 11:40:00,20.6,20.61,20.58,20.6,98200.0,15.2514,15.2588,15.2366,15.2514,98200.0
2013-04-22 11:45:00,20.6,20.61,20.58,20.58,59200.0,15.2514,15.2588,15.2366,15.2366,59200.0
2013-04-22 11:50:00,20.58,20.61,20.58,20.6,133000.0,15.2366,15.2588,15.2366,15.2514,133000.0
2013-04-22 11:55:00,20.6,20.65,20.6,20.62,184900.0,15.2514,15.2884,15.2514,15.2662,184900.0
2013-04-22 12:00:00,20.62,20.67,20.62,20.67,72300.0,15.2662,15.3033,15.2662,15.3033,72300.0
2013-04-22 12:05:00,20.67,20.72,20.66,20.71,244500.0,15.3033,15.3403,15.2959,15.3329,244500.0
2013-04-22 12:10:00,20.72,20.74,20.71,20.72,234800.0,15.3403,15.3551,15.3329,15.3403,234800.0
2013-04-22 12:15:00,20.72,20.73,20.69,20.69,155600.0,15.3403,15.3477,15.3181,15.3181,155600.0
2013-04-22 12:20:00,20.7,20.71,20.68,20.69,93700.0,15.3255,15.3329,15.3107,15.3181,93700.0
2013-04-22 12:25:00,20.69,20.69,20.67,20.67,82400.0,15.3181,15.3181,15.3033,15.3033,82400.0
2013-04-22 12:30:00,20.67,20.7,20.64,20.65,78600.0,15.3033,15.3255,15.281,15.2884,78600.0
2013-04-22 12:35:00,20.64,20.71,20.64,20.7,94700.0,15.281,15.3329,15.281,15.3255,94700.0
2013-04-22 12:40:00,20.7,20.71,20.68,20.69,119000.0,15.3255,15.3329,15.3107,15.3181,119000.0
2013-04-22 12:45:00,20.7,20.71,20.7,20.7,39200.0,15.3255,15.3329,15.3255,15.3255,39200.0
2013-04-22 12:50:00,20.71,20.71,20.69,20.7,136500.0,15.3329,15.3329,15.3181,15.3255,136500.0
2013-04-22 12:55:00,20.7,20.7,20.67,20.67,33700.0,15.3255,15.3255,15.3033,15.3033,33700.0
2013-04-22 13:00:00,20.67,20.71,20.67,20.68,68200.0,15.3033,15.3329,15.3033,15.3107,68200.0
2013-04-22 13:05:00,20.67,20.7,20.67,20.69,43200.0,15.3033,15.3255,15.3033,15.3181,43200.0
2013-04-22 13:10:00,20.7,20.71,20.68,20.68,92500.0,15.3255,15.3329,15.3107,15.3107,92500.0
2013-04-22 13:15:00,20.68,20.71,20.68,20.7,56400.0,15.3107,15.3329,15.3107,15.3255,56400.0
2013-04-22 13:20:00,20.69,20.71,20.68,20.68,84200.0,15.3181,15.3329,15.3107,15.3107,84200.0
2013-04-22 13:25:00,20.68,20.69,20.68,20.68,56800.0,15.3107,15.3181,15.3107,15.3107,56800.0
2013-04-22 13:30:00,20.68,20.69,20.66,20.68,177200.0,15.3107,15.3181,15.2959,15.3107,177200.0
2013-04-22 13:35:00,20.68,20.69,20.67,20.68,46800.0,15.3107,15.3181,15.3033,15.3107,46800.0
2013-04-22 13:40:00,20.69,20.7,20.68,20.69,195800.0,15.3181,15.3255,15.3107,15.3181,195800.0
2013-04-22 13:45:00,20.68,20.7,20.66,20.67,66100.0,15.3107,15.3255,15.2959,15.3033,66100.0
2013-04-22 13:50:00,20.67,20.67,20.64,20.66,92300.0,15.3033,15.3033,15.281,15.2959,92300.0
2013-04-22 13:55:00,20.66,20.68,20.65,20.66,81800.0,15.2959,15.3107,15.2884,15.2959,81800.0
2013-04-22 14:00:00,20.66,20.68,20.65,20.67,123600.0,15.2959,15.3107,15.2884,15.3033,123600.0
2013-04-22 14:05:00,20.67,20.67,20.65,20.66,63900.0,15.3033,15.3033,15.2884,15.2959,63900.0
2013-04-22 14:10:00,20.65,20.68,20.65,20.67,275100.0,15.2884,15.3107,15.2884,15.3033,275100.0
2013-04-22 14:15:00,20.67,20.71,20.67,20.69,257600.0,15.3033,15.3329,15.3033,15.3181,257600.0
2013-04-22 14:20:00,20.7,20.77,20.69,20.76,624700.0,15.3255,15.3773,15.3181,15.3699,624700.0
2013-04-22 14:25:00,20.76,20.78,20.73,20.76,95600.0,15.3699,15.3847,15.3477,15.3699,95600.0
2013-04-22 14:30:00,20.76,20.78,20.74,20.76,156100.0,15.3699,15.3847,15.3551,15.3699,156100.0
2013-04-22 14:35:00,20.76,20.77,20.75,20.75,172500.0,15.3699,15.3773,15.3625,15.3625,172500.0
2013-04-22 14:40:00,20.76,20.79,20.76,20.77,198100.0,15.3699,15.3921,15.3699,15.3773,198100.0
2013-04-22 14:45:00,20.78,20.8,20.77,20.77,209100.0,15.3847,15.3995,15.3773,15.3773,209100.0
2013-04-22 14:50:00,20.77,20.8,20.76,20.79,146500.0,15.3773,15.3995,15.3699,15.3921,146500.0
2013-04-22 14:55:00,20.79,20.81,20.77,20.79,178800.0,15.3921,15.4069,15.3773,15.3921,178800.0
2013-04-22 15:00:00,20.8,20.81,20.78,20.8,146400.0,15.3995,15.4069,15.3847,15.3995,146400.0
2013-04-22 15:05:00,20.8,20.81,20.77,20.79,177000.0,15.3995,15.4069,15.3773,15.3921,177000.0
2013-04-22 15:10:00,20.8,20.82,20.78,20.78,197000.0,15.3995,15.4143,15.3847,15.3847,197000.0
2013-04-22 15:15:00,20.78,20.81,20.78,20.79,152700.0,15.3847,15.4069,15.3847,15.3921,152700.0
2013-04-22 15:20:00,20.78,20.82,20.78,20.78,130800.0,15.3847,15.4143,15.3847,15.3847,130800.0
2013-04-22 15:25:00,20.78,20.8,20.78,20.79,116900.0,15.3847,15.3995,15.3847,15.3921,116900.0
2013-04-22 15:30:00,20.78,20.81,20.77,20.8,138900.0,15.3847,15.4069,15.3773,15.3995,138900.0
2013-04-22 15:35:00,20.79,20.8,20.76,20.77,241500.0,15.3921,15.3995,15.3699,15.3773,241500.0
2013-04-22 15:40:00,20.77,20.78,20.74,20.74,202900.0,15.3773,15.3847,15.3551,15.3551,202900.0
2013-04-22 15:45:00,20.74,20.75,20.69,20.72,433100.0,15.3551,15.3625,15.3181,15.3403,433100.0
2013-04-22 15:50:00,20.72,20.72,20.67,20.69,499000.0,15.3403,15.3403,15.3033,15.3181,499000.0
2013-04-22 15:55:00,20.69,20.72,20.65,20.71,841200.0,15.3181,15.3403,15.2884,15.3329,841200.0
2013-04-23 09:30:00,20.98,21.03,20.91,21.0,653900.0,15.5328,15.5698,15.4809,15.5476,653900.0
2013-04-23 09:35:00,20.99,21.14,20.99,21.13,416000.0,15.5402,15.6512,15.5402,15.6438,416000.0
2013-04-23 09:40:00,21.14,21.21,21.12,21.21,463200.0,15.6512,15.703,15.6364,15.703,463200.0
2013-04-23 09:45:00,21.2,21.32,21.19,21.31,672000.0,15.6956,15.7845,15.6882,15.7771,672000.0
2013-04-23 09:50:00,21.31,21.33,21.27,21.29,364900.0,15.7771,15.7919,15.7475,15.7623,364900.0
2013-04-23 09:55:00,21.29,21.33,21.28,21.32,293400.0,15.7623,15.7919,15.7549,15.7845,293400.0
2013-04-23 10:00:00,21.32,21.35,21.32,21.33,425900.0,15.7845,15.8067,15.7845,15.7919,425900.0
2013-04-23 10:05:00,21.34,21.35,21.24,21.26,481000.0,15.7993,15.8067,15.7253,15.7401,481000.0
2013-04-23 10:10:00,21.26,21.38,21.26,21.37,499400.0,15.7401,15.8289,15.7401,15.8215,499400.0
2013-04-23 10:15:00,21.37,21.45,21.36,21.45,441400.0,15.8215,15.8807,15.8141,15.8807,441400.0
2013-04-23 10:20:00,21.45,21.52,21.43,21.45,809700.0,15.8807,15.9326,15.8659,15.8807,809700.0
2013-04-23 10:25:00,21.46,21.48,21.45,21.47,179600.0,15.8881,15.9029,15.8807,15.8955,179600.0
2013-04-23 10:30:00,21.47,21.54,21.47,21.5,860100.0,15.8955,15.9474,15.8955,15.9178,860100.0
2013-04-23 10:35:00,21.51,21.6,21.5,21.57,625900.0,15.9252,15.9918,15.9178,15.9696,625900.0
2013-04-23 10:40:00,21.57,21.6,21.52,21.52,219300.0,15.9696,15.9918,15.9326,15.9326,219300.0
2013-04-23 10:45:00,21.52,21.54,21.49,21.5,252100.0,15.9326,15.9474,15.9104,15.9178,252100.0
2013-04-23 10:50:00,21.5,21.54,21.5,21.53,181700.0,15.9178,15.9474,15.9178,15.94,181700.0
2013-04-23 10:55:00,21.52,21.55,21.52,21.53,133300.0,15.9326,15.9548,15.9326,15.94,133300.0
2013-04-23 11:00:00,21.52,21.58,21.52,21.57,135000.0,15.9326,15.977,15.9326,15.9696,135000.0
2013-04-23 11:05:00,21.57,21.59,21.52,21.53,136700.0,15.9696,15.9844,15.9326,15.94,136700.0
2013-04-23 11:10:00,21.53,21.55,21.51,21.53,630200.0,15.94,15.9548,15.9252,15.94,630200.0
2013-04-23 11:15:00,21.54,21.63,21.53,21.63,301300.0,15.9474,16.014,15.94,16.014,301300.0
2013-04-23 11:20:00,21.63,21.69,21.62,21.69,258100.0,16.014,16.0584,16.0066,16.0584,258100.0
2013-04-23 11:25:00,21.69,21.72,21.65,21.67,389700.0,16.0584,16.0806,16.0288,16.0436,389700.0
2013-04-23 11:30:00,21.66,21.69,21.65,21.68,164800.0,16.0362,16.0584,16.0288,16.051,164800.0
2013-04-23 11:35:00,21.68,21.68,21.63,21.64,183700.0,16.051,16.051,16.014,16.0214,183700.0
2013-04-23 11:40:00,21.65,21.66,21.62,21.64,116200.0,16.0288,16.0362,16.0066,16.0214,116200.0
2013-04-23 11:45:00,21.65,21.66,21.61,21.62,79400.0,16.0288,16.0362,15.9992,16.0066,79400.0
2013-04-23 11:50:00,21.61,21.62,21.58,21.59,289400.0,15.9992,16.0066,15.977,15.9844,289400.0
2013-04-23 11:55:00,21.59,21.62,21.58,21.61,304600.0,15.9844,16.0066,15.977,15.9992,304600.0
2013-04-23 12:00:00,21.61,21.71,21.59,21.68,403100.0,15.9992,16.0732,15.9844,16.051,403100.0
2013-04-23 12:05:00,21.68,21.71,21.66,21.71,208100.0,16.051,16.0732,16.0362,16.0732,208100.0
2013-04-23 12:10:00,21.71,21.72,21.63,21.7,286900.0,16.0732,16.0806,16.014,16.0658,286900.0
2013-04-23 12:15:00,21.7,21.7,21.67,21.69,95700.0,16.0658,16.0658,16.0436,16.0584,95700.0
2013-04-23 12:20:00,21.69,21.71,21.69,21.71,135300.0,16.0584,16.0732,16.0584,16.0732,135300.0
2013-04-23 12:25:00,21.71,21.73,21.7,21.71,134400.0,16.0732,16.088,16.0658,16.0732,134400.0
2013-04-23 12:30:00,21.71,21.73,21.69,21.7,61100.0,16.0732,16.088,16.0584,16.0658,61100.0
2013-04-23 12:35:00,21.7,21.7,21.63,21.66,320400.0,16.0658,16.0658,16.014,16.0362,320400.0
2013-04-23 12:40:00,21.66,21.68,21.61,21.64,108400.0,16.0362,16.051,15.9992,16.0214,108400.0
2013-04-23 12:45:00,21.64,21.66,21.59,21.59,115300.0,16.0214,16.0362,15.9844,15.9844,115300.0
2013-04-23 12:50:00,21.59,21.59,21.53,21.53,253500.0,15.9844,15.9844,15.94,15.94,253500.0
2013-04-23 12:55:00,21.52,21.54,21.52,21.53,128900.0,15.9326,15.9474,15.9326,15.94,128900.0
2013-04-23 13:00:00,21.53,21.57,21.51,21.52,376000.0,15.94,15.9696,15.9252,15.9326,376000.0
2013-04-23 13:05:00,21.51,21.55,21.3,21.3,980600.0,15.9252,15.9548,15.7697,15.7697,980600.0
2013-04-23 13:10:00,21.29,21.62,21.26,21.51,936300.0,15.7623,16.0066,15.7401,15.9252,936300.0
2013-04-23 13:15:00,21.51,21.57,21.48,21.57,211200.0,15.9252,15.9696,15.9029,15.9696,211200.0
2013-04-23 13:20:00,21.57,21.6,21.54,21.54,204100.0,15.9696,15.9918,15.9474,15.9474,204100.0
2013-04-23 13:25:00,21.54,21.54,21.5,21.51,101500.0,15.9474,15.9474,15.9178,15.9252,101500.0
2013-04-23 13:30:00,21.51,21.54,21.5,21.51,86200.0,15.9252,15.9474,15.9178,15.9252,86200.0
2013-04-23 13:35:00,21.51,21.54,21.5,21.51,142000.0,15.9252,15.9474,15.9178,15.9252,142000.0
2013-04-23 13:40:00,21.51,21.53,21.5,21.5,143900.0,15.9252,15.94,15.9178,15.9178,143900.0
2013-04-23 13:45:00,21.5,21.52,21.5,21.5,133200.0,15.9178,15.9326,15.9178,15.9178,133200.0
2013-04-23 13:50:00,21.51,21.52,21.5,21.51,98200.0,15.9252,15.9326,15.9178,15.9252,98200.0
2013-04-23 13:55:00,21.51,21.55,21.5,21.55,138200.0,15.9252,15.9548,15.9178,15.9548,138200.0
2013-04-23 14:00:00,21.55,21.58,21.54,21.55,102100.0,15.9548,15.977,15.9474,15.9548,102100.0
2013-04-23 14:05:00,21.55,21.58,21.54,21.56,60900.0,15.9548,15.977,15.9474,15.9622,60900.0
2013-04-23 14:10:00,21.57,21.58,21.54,21.57,93100.0,15.9696,15.977,15.9474,15.9696,93100.0
2013-04-23 14:15:00,21.57,21.59,21.54,21.55,64300.0,15.9696,15.9844,15.9474,15.9548,64300.0
2013-04-23 14:20:00,21.54,21.55,21.5,21.52,81200.0,15.9474,15.9548,15.9178,15.9326,81200.0
2013-04-23 14:25:00,21.52,21.53,21.49,21.5,105600.0,15.9326,15.94,15.9104,15.9178,105600.0
2013-04-23 14:30:00,21.5,21.54,21.49,21.54,215700.0,15.9178,15.9474,15.9104,15.9474,215700.0
2013-04-23 14:35:00,21.53,21.55,21.5,21.52,134700.0,15.94,15.9548,15.9178,15.9326,134700.0
2013-04-23 14:40:00,21.52,21.52,21.5,21.5,114000.0,15.9326,15.9326,15.9178,15.9178,114000.0
2013-04-23 14:45:00,21.5,21.54,21.5,21.52,101100.0,15.9178,15.9474,15.9178,15.9326,101100.0
2013-04-23 14:50:00,21.52,21.53,21.49,21.49,66900.0,15.9326,15.94,15.9104,15.9104,66900.0
2013-04-23 14:55:00,21.49,21.53,21.49,21.52,124700.0,15.9104,15.94,15.9104,15.9326,124700.0
2013-04-23 15:00:00,21.53,21.55,21.51,21.54,106500.0,15.94,15.9548,15.9252,15.9474,106500.0
2013-04-23 15:05:00,21.54,21.56,21.5,21.54,242500.0,15.9474,15.9622,15.9178,15.9474,242500.0
2013-04-23 15:10:00,21.53,21.57,21.53,21.55,96900.0,15.94,15.9696,15.94,15.9548,96900.0
2013-04-23 15:15:00,21.55,21.58,21.54,21.56,187200.0,15.9548,15.977,15.9474,15.9622,187200.0
2013-04-23 15:20:00,21.55,21.59,21.55,21.58,223200.0,15.9548,15.9844,15.9548,15.977,223200.0
2013-04-23 15:25:00,21.59,21.61,21.57,21.61,246900.0,15.9844,15.9992,15.9696,15.9992,246900.0
2013-04-23 15:30:00,21.61,21.64,21.59,21.62,247700.0,15.9992,16.0214,15.9844,16.0066,247700.0
2013-04-23 15:35:00,21.63,21.63,21.59,21.59,293800.0,16.014,16.014,15.9844,15.9844,293800.0
2013-04-23 15:40:00,21.59,21.63,21.57,21.63,335100.0,15.9844,16.014,15.9696,16.014,335100.0
2013-04-23 15:45:00,21.63,21.63,21.6,21.62,511200.0,16.014,16.014,15.9918,16.0066,511200.0
2013-04-23 15:50:00,21.62,21.63,21.58,21.61,668900.0,16.0066,16.014,15.977,15.9992,668900.0
2013-04-23 15:55:00,21.6,21.62,21.59,21.6,741500.0,15.9918,16.0066,15.9844,15.9918,741500.0
2013-04-24 09:30:00,21.65,21.72,21.61,21.66,387600.0,16.0288,16.0806,15.9992,16.0362,387600.0
2013-04-24 09:35:00,21.67,21.7,21.61,21.66,116700.0,16.0436,16.0658,15.9992,16.0362,116700.0
2013-04-24 09:40:00,21.67,21.69,21.63,21.66,138600.0,16.0436,16.0584,16.014,16.0362,138600.0
2013-04-24 09:45:00,21.66,21.77,21.66,21.73,322700.0,16.0362,16.1177,16.0362,16.088,322700.0
2013-04-24 09:50:00,21.72,21.78,21.68,21.7,319800.0,16.0806,16.1251,16.051,16.0658,319800.0
2013-04-24 09:55:00,21.7,21.74,21.69,21.71,238400.0,16.0658,16.0954,16.0584,16.0732,238400.0
2013-04-24 10:00:00,21.72,21.77,21.69,21.69,230900.0,16.0806,16.1177,16.0584,16.0584,230900.0
2013-04-24 10:05:00,21.69,21.77,21.68,21.71,198600.0,16.0584,16.1177,16.051,16.0732,198600.0
2013-04-24 10:10:00,21.71,21.72,21.64,21.64,200500.0,16.0732,16.0806,16.0214,16.0214,200500.0
2013-04-24 10:15:00,21.64,21.69,21.59,21.6,317800.0,16.0214,16.0584,15.9844,15.9918,317800.0
2013-04-24 10:20:00,21.6,21.63,21.47,21.47,607900.0,15.9918,16.014,15.8955,15.8955,607900.0
2013-04-24 10:25:00,21.48,21.55,21.48,21.54,178600.0,15.9029,15.9548,15.9029,15.9474,178600.0
2013-04-24 10:30:00,21.53,21.6,21.53,21.54,313400.0,15.94,15.9918,15.94,15.9474,313400.0
2013-04-24 10:35:00,21.55,21.56,21.52,21.56,126900.0,15.9548,15.9622,15.9326,15.9622,126900.0
2013-04-24 10:40:00,21.56,21.6,21.5,21.53,1589500.0,15.9622,15.9918,15.9178,15.94,1589500.0
2013-04-24 10:45:00,21.53,21.62,21.52,21.62,444800.0,15.94,16.0066,15.9326,16.0066,444800.0
2013-04-24 10:50:00,21.62,21.64,21.58,21.58,179100.0,16.0066,16.0214,15.977,15.977,179100.0
2013-04-24 10:55:00,21.59,21.6,21.54,21.57,145800.0,15.9844,15.9918,15.9474,15.9696,145800.0
2013-04-24 11:00:00,21.57,21.6,21.54,21.54,173300.0,15.9696,15.9918,15.9474,15.9474,173300.0
2013-04-24 11:05:00,21.54,21.57,21.5,21.53,175400.0,15.9474,15.9696,15.9178,15.94,175400.0
2013-04-24 11:10:00,21.52,21.56,21.48,21.55,219900.0,15.9326,15.9622,15.9029,15.9548,219900.0
2013-04-24 11:15:00,21.55,21.57,21.53,21.55,156600.0,15.9548,15.9696,15.94,15.9548,156600.0
2013-04-24 11:20:00,21.54,21.55,21.51,21.52,266800.0,15.9474,15.9548,15.9252,15.9326,266800.0
2013-04-24 11:25:00,21.51,21.53,21.47,21.5,273400.0,15.9252,15.94,15.8955,15.9178,273400.0
2013-04-24 11:30:00,21.51,21.55,21.5,21.53,124600.0,15.9252,15.9548,15.9178,15.94,124600.0
2013-04-24 11:35:00,21.53,21.55,21.52,21.52,142200.0,15.94,15.9548,15.9326,15.9326,142200.0
2013-04-24 11:40:00,21.52,21.55,21.52,21.54,58900.0,15.9326,15.9548,15.9326,15.9474,58900.0
2013-04-24 11:45:00,21.54,21.56,21.5,21.53,192100.0,15.9474,15.9622,15.9178,15.94,192100.0
2013-04-24 11:50:00,21.53,21.55,21.52,21.53,126400.0,15.94,15.9548,15.9326,15.94,126400.0
2013-04-24 11:55:00,21.54,21.54,21.53,21.54,64900.0,15.9474,15.9474,15.94,15.9474,64900.0
2013-04-24 12:00:00,21.54,21.54,21.5,21.53,125700.0,15.9474,15.9474,15.9178,15.94,125700.0
2013-04-24 12:05:00,21.53,21.56,21.53,21.55,190900.0,15.94,15.9622,15.94,15.9548,190900.0
2013-04-24 12:10:00,21.54,21.55,21.52,21.52,42400.0,15.9474,15.9548,15.9326,15.9326,42400.0
2013-04-24 12:15:00,21.52,21.53,21.5,21.51,70400.0,15.9326,15.94,15.9178,15.9252,70400.0
2013-04-24 12:20:00,21.5,21.52,21.48,21.52,106500.0,15.9178,15.9326,15.9029,15.9326,106500.0
2013-04-24 12:25:00,21.52,21.54,21.5,21.54,97900.0,15.9326,15.9474,15.9178,15.9474,97900.0
2013-04-24 12:30:00,21.54,21.55,21.52,21.52,74400.0,15.9474,15.9548,15.9326,15.9326,74400.0
2013-04-24 12:35:00,21.53,21.53,21.51,21.52,72200.0,15.94,15.94,15.9252,15.9326,72200.0
2013-04-24 12:40:00,21.52,21.53,21.49,21.5,207600.0,15.9326,15.94,15.9104,15.9178,207600.0
2013-04-24 12:45:00,21.51,21.54,21.5,21.52,79700.0,15.9252,15.9474,15.9178,15.9326,79700.0
2013-04-24 12:50:00,21.51,21.53,21.51,21.51,19700.0,15.9252,15.94,15.9252,15.9252,19700.0
2013-04-24 12:55:00,21.52,21.52,21.51,21.52,13000.0,15.9326,15.9326,15.9252,15.9326,13000.0
2013-04-24 13:00:00,21.52,21.52,21.5,21.5,73200.0,15.9326,15.9326,15.9178,15.9178,73200.0
2013-04-24 13:05:00,21.51,21.51,21.5,21.5,27600.0,15.9252,15.9252,15.9178,15.9178,27600.0
2013-04-24 13:10:00,21.5,21.53,21.49,21.53,99200.0,15.9178,15.94,15.9104,15.94,99200.0
2013-04-24 13:15:00,21.53,21.55,21.52,21.54,86600.0,15.94,15.9548,15.9326,15.9474,86600.0
2013-04-24 13:20:00,21.54,21.56,21.52,21.54,80700.0,15.9474,15.9622,15.9326,15.9474,80700.0
2013-04-24 13:25:00,21.54,21.56,21.53,21.55,142500.0,15.9474,15.9622,15.94,15.9548,142500.0
2013-04-24 13:30:00,21.55,21.56,21.5,21.52,188300.0,15.9548,15.9622,15.9178,15.9326,188300.0
2013-04-24 13:35:00,21.52,21.52,21.5,21.52,60800.0,15.9326,15.9326,15.9178,15.9326,60800.0
2013-04-24 13:40:00,21.51,21.53,21.5,21.5,57800.0,15.9252,15.94,15.9178,15.9178,57800.0
2013-04-24 13:45:00,21.51,21.52,21.5,21.51,104700.0,15.9252,15.9326,15.9178,15.9252,104700.0
2013-04-24 13:50:00,21.5,21.51,21.5,21.5,33200.0,15.9178,15.9252,15.9178,15.9178,33200.0
2013-04-24 13:55:00,21.51,21.52,21.5,21.52,41900.0,15.9252,15.9326,15.9178,15.9326,41900.0
2013-04-24 14:00:00,21.51,21.53,21.5,21.52,116900.0,15.9252,15.94,15.9178,15.9326,116900.0
2013-04-24 14:05:00,21.52,21.53,21.49,21.49,111000.0,15.9326,15.94,15.9104,15.9104,111000.0
2013-04-24 14:10:00,21.49,21.5,21.48,21.5,232700.0,15.9104,15.9178,15.9029,15.9178,232700.0
2013-04-24 14:15:00,21.5,21.5,21.49,21.5,62400.0,15.9178,15.9178,15.9104,15.9178,62400.0
2013-04-24 14:20:00,21.5,21.5,21.48,21.49,113900.0,15.9178,15.9178,15.9029,15.9104,113900.0
2013-04-24 14:25:00,21.5,21.5,21.48,21.5,139700.0,15.9178,15.9178,15.9029,15.9178,139700.0
2013-04-24 14:30:00,21.5,21.5,21.49,21.5,80800.0,15.9178,15.9178,15.9104,15.9178,80800.0
2013-04-24 14:35:00,21.49,21.5,21.49,21.5,229900.0,15.9104,15.9178,15.9104,15.9178,229900.0
2013-04-24 14:40:00,21.5,21.5,21.49,21.5,78400.0,15.9178,15.9178,15.9104,15.9178,78400.0
2013-04-24 14:45:00,21.5,21.5,21.48,21.49,133200.0,15.9178,15.9178,15.9029,15.9104,133200.0
2013-04-24 14:50:00,21.5,21.5,21.49,21.5,345400.0,15.9178,15.9178,15.9104,15.9178,345400.0
2013-04-24 14:55:00,21.49,21.51,21.49,21.5,303500.0,15.9104,15.9252,15.9104,15.9178,303500.0
2013-04-24 15:00:00,21.5,21.5,21.49,21.5,96900.0,15.9178,15.9178,15.9104,15.9178,96900.0
2013-04-24 15:05:00,21.49,21.5,21.49,21.5,509900.0,15.9104,15.9178,15.9104,15.9178,509900.0
2013-04-24 15:10:00,21.49,21.5,21.49,21.49,162100.0,15.9104,15.9178,15.9104,15.9104,162100.0
2013-04-24 15:15:00,21.49,21.5,21.49,21.5,163500.0,15.9104,15.9178,15.9104,15.9178,163500.0
2013-04-24 15:20:00,21.5,21.5,21.49,21.5,285100.0,15.9178,15.9178,15.9104,15.9178,285100.0
2013-04-24 15:25:00,21.5,21.5,21.49,21.5,128900.0,15.9178,15.9178,15.9104,15.9178,128900.0
2013-04-24 15:30:00,21.5,21.5,21.45,21.46,466600.0,15.9178,15.9178,15.8807,15.8881,466600.0
2013-04-24 15:35:00,21.46,21.48,21.43,21.48,371200.0,15.8881,15.9029,15.8659,15.9029,371200.0
2013-04-24 15:40:00,21.47,21.5,21.4,21.41,369000.0,15.8955,15.9178,15.8437,15.8511,369000.0
2013-04-24 15:45:00,21.42,21.43,21.4,21.41,432100.0,15.8585,15.8659,15.8437,15.8511,432100.0
2013-04-24 15:50:00,21.41,21.47,21.41,21.47,286500.0,15.8511,15.8955,15.8511,15.8955,286500.0
2013-04-24 15:55:00,21.46,21.48,21.42,21.45,803100.0,15.8881,15.9029,15.8585,15.8807,803100.0
2013-04-25 09:30:00,21.56,21.57,21.5,21.53,244000.0,15.9622,15.9696,15.9178,15.94,244000.0
2013-04-25 09:35:00,21.53,21.56,21.48,21.55,229900.0,15.94,15.9622,15.9029,15.9548,229900.0
2013-04-25 09:40:00,21.54,21.56,21.52,21.54,222000.0,15.9474,15.9622,15.9326,15.9474,222000.0
2013-04-25 09:45:00,21.54,21.54,21.45,21.46,248700.0,15.9474,15.9474,15.8807,15.8881,248700.0
2013-04-25 09:50:00,21.46,21.51,21.4,21.46,350100.0,15.8881,15.9252,15.8437,15.8881,350100.0
2013-04-25 09:55:00,21.46,21.47,21.43,21.47,105000.0,15.8881,15.8955,15.8659,15.8955,105000.0
2013-04-25 10:00:00,21.47,21.48,21.43,21.45,143700.0,15.8955,15.9029,15.8659,15.8807,143700.0
2013-04-25 10:05:00,21.45,21.49,21.45,21.48,134000.0,15.8807,15.9104,15.8807,15.9029,134000.0
2013-04-25 10:10:00,21.47,21.5,21.46,21.49,162300.0,15.8955,15.9178,15.8881,15.9104,162300.0
2013-04-25 10:15:00,21.49,21.5,21.44,21.5,147700.0,15.9104,15.9178,15.8733,15.9178,147700.0
2013-04-25 10:20:00,21.49,21.5,21.45,21.47,102400.0,15.9104,15.9178,15.8807,15.8955,102400.0
2013-04-25 10:25:00,21.47,21.5,21.46,21.49,149300.0,15.8955,15.9178,15.8881,15.9104,149300.0
2013-04-25 10:30:00,21.5,21.51,21.49,21.5,292500.0,15.9178,15.9252,15.9104,15.9178,292500.0
2013-04-25 10:35:00,21.5,21.53,21.48,21.52,147100.0,15.9178,15.94,15.9029,15.9326,147100.0
2013-04-25 10:40:00,21.52,21.53,21.47,21.5,383700.0,15.9326,15.94,15.8955,15.9178,383700.0
2013-04-25 10:45:00,21.5,21.5,21.48,21.5,151800.0,15.9178,15.9178,15.9029,15.9178,151800.0
2013-04-25 10:50:00,21.5,21.53,21.49,21.53,349700.0,15.9178,15.94,15.9104,15.94,349700.0
2013-04-25 10:55:00,21.53,21.55,21.52,21.55,254100.0,15.94,15.9548,15.9326,15.9548,254100.0
2013-04-25 11:00:00,21.55,21.57,21.53,21.56,527400.0,15.9548,15.9696,15.94,15.9622,527400.0
2013-04-25 11:05:00,21.56,21.56,21.52,21.53,140100.0,15.9622,15.9622,15.9326,15.94,140100.0
2013-04-25 11:10:00,21.53,21.55,21.5,21.5,181500.0,15.94,15.9548,15.9178,15.9178,181500.0
2013-04-25 11:15:00,21.5,21.53,21.5,21.51,134100.0,15.9178,15.94,15.9178,15.9252,134100.0
2013-04-25 11:20:00,21.51,21.54,21.51,21.54,104500.0,15.9252,15.9474,15.9252,15.9474,104500.0
2013-04-25 11:25:00,21.54,21.55,21.53,21.53,123000.0,15.9474,15.9548,15.94,15.94,123000.0
2013-04-25 11:30:00,21.54,21.59,21.53,21.59,195400.0,15.9474,15.9844,15.94,15.9844,195400.0
2013-04-25 11:35:00,21.59,21.64,21.58,21.63,181700.0,15.9844,16.0214,15.977,16.014,181700.0
2013-04-25 11:40:00,21.63,21.7,21.63,21.65,522000.0,16.014,16.0658,16.014,16.0288,522000.0
2013-04-25 11:45:00,21.66,21.67,21.64,21.66,297500.0,16.0362,16.0436,16.0214,16.0362,297500.0
2013-04-25 11:50:00,21.66,21.66,21.59,21.59,331400.0,16.0362,16.0362,15.9844,15.9844,331400.0
2013-04-25 11:55:00,21.6,21.6,21.57,21.59,90000.0,15.9918,15.9918,15.9696,15.9844,90000.0
2013-04-25 12:00:00,21.59,21.64,21.58,21.62,189900.0,15.9844,16.0214,15.977,16.0066,189900.0
2013-04-25 12:05:00,21.61,21.62,21.59,21.6,74500.0,15.9992,16.0066,15.9844,15.9918,74500.0
2013-04-25 12:10:00,21.59,21.61,21.59,21.6,45200.0,15.9844,15.9992,15.9844,15.9918,45200.0
2013-04-25 12:15:00,21.61,21.61,21.59,21.6,57500.0,15.9992,15.9992,15.9844,15.9918,57500.0
2013-04-25 12:20:00,21.61,21.63,21.6,21.63,52800.0,15.9992,16.014,15.9918,16.014,52800.0
2013-04-25 12:25:00,21.62,21.65,21.62,21.64,383800.0,16.0066,16.0288,16.0066,16.0214,383800.0
2013-04-25 12:30:00,21.65,21.67,21.64,21.65,131800.0,16.0288,16.0436,16.0214,16.0288,131800.0
2013-04-25 12:35:00,21.65,21.65,21.61,21.62,59000.0,16.0288,16.0288,15.9992,16.0066,59000.0
2013-04-25 12:40:00,21.62,21.63,21.6,21.61,50400.0,16.0066,16.014,15.9918,15.9992,50400.0
2013-04-25 12:45:00,21.62,21.63,21.62,21.62,27100.0,16.0066,16.014,16.0066,16.0066,27100.0
2013-04-25 12:50:00,21.63,21.66,21.62,21.66,69800.0,16.014,16.0362,16.0066,16.0362,69800.0
2013-04-25 12:55:00,21.66,21.68,21.65,21.68,95000.0,16.0362,16.051,16.0288,16.051,95000.0
2013-04-25 13:00:00,21.68,21.69,21.66,21.69,311800.0,16.051,16.0584,16.0362,16.0584,311800.0
2013-04-25 13:05:00,21.69,21.69,21.66,21.68,118500.0,16.0584,16.0584,16.0362,16.051,118500.0
2013-04-25 13:10:00,21.68,21.7,21.68,21.7,154500.0,16.051,16.0658,16.051,16.0658,154500.0
2013-04-25 13:15:00,21.7,21.7,21.67,21.68,368200.0,16.0658,16.0658,16.0436,16.051,368200.0
2013-04-25 13:20:00,21.69,21.73,21.68,21.7,181300.0,16.0584,16.088,16.051,16.0658,181300.0
2013-04-25 13:25:00,21.7,21.72,21.69,21.71,136600.0,16.0658,16.0806,16.0584,16.0732,136600.0
2013-04-25 13:30:00,21.7,21.71,21.68,21.68,73900.0,16.0658,16.0732,16.051,16.051,73900.0
2013-04-25 13:35:00,21.69,21.71,21.69,21.7,64600.0,16.0584,16.0732,16.0584,16.0658,64600.0
2013-04-25 13:40:00,21.7,21.72,21.69,21.71,109400.0,16.0658,16.0806,16.0584,16.0732,109400.0
2013-04-25 13:45:00,21.7,21.73,21.7,21.71,129800.0,16.0658,16.088,16.0658,16.0732,129800.0
2013-04-25 13:50:00,21.71,21.75,21.7,21.74,201200.0,16.0732,16.1028,16.0658,16.0954,201200.0
2013-04-25 13:55:00,21.74,21.75,21.72,21.73,108300.0,16.0954,16.1028,16.0806,16.088,108300.0
2013-04-25 14:00:00,21.73,21.76,21.73,21.75,496100.0,16.088,16.1102,16.088,16.1028,496100.0
2013-04-25 14:05:00,21.76,21.79,21.76,21.78,443200.0,16.1102,16.1325,16.1102,16.1251,443200.0
2013-04-25 14:10:00,21.79,21.81,21.77,21.81,452600.0,16.1325,16.1473,16.1177,16.1473,452600.0
2013-04-25 14:15:00,21.81,21.81,21.77,21.78,186900.0,16.1473,16.1473,16.1177,16.1251,186900.0
2013-04-25 14:20:00,21.78,21.8,21.76,21.8,114000.0,16.1251,16.1399,16.1102,16.1399,114000.0
2013-04-25 14:25:00,21.79,21.8,21.77,21.78,117400.0,16.1325,16.1399,16.1177,16.1251,117400.0
2013-04-25 14:30:00,21.78,21.78,21.71,21.71,173400.0,16.1251,16.1251,16.0732,16.0732,173400.0
2013-04-25 14:35:00,21.71,21.72,21.71,21.71,40200.0,16.0732,16.0806,16.0732,16.0732,40200.0
2013-04-25 14:40:00,21.71,21.72,21.7,21.7,102500.0,16.0732,16.0806,16.0658,16.0658,102500.0
2013-04-25 14:45:00,21.69,21.7,21.66,21.66,85100.0,16.0584,16.0658,16.0362,16.0362,85100.0
2013-04-25 14:50:00,21.66,21.68,21.64,21.65,204900.0,16.0362,16.051,16.0214,16.0288,204900.0
2013-04-25 14:55:00,21.65,21.66,21.6,21.65,312100.0,16.0288,16.0362,15.9918,16.0288,312100.0
2013-04-25 15:00:00,21.64,21.66,21.58,21.59,122900.0,16.0214,16.0362,15.977,15.9844,122900.0
2013-04-25 15:05:00,21.58,21.58,21.5,21.55,199400.0,15.977,15.977,15.9178,15.9548,199400.0
2013-04-25 15:10:00,21.55,21.56,21.52,21.55,237600.0,15.9548,15.9622,15.9326,15.9548,237600.0
2013-04-25 15:15:00,21.55,21.56,21.47,21.48,276400.0,15.9548,15.9622,15.8955,15.9029,276400.0
2013-04-25 15:20:00,21.5,21.5,21.44,21.47,291400.0,15.9178,15.9178,15.8733,15.8955,291400.0
2013-04-25 15:25:00,21.47,21.5,21.45,21.49,153500.0,15.8955,15.9178,15.8807,15.9104,153500.0
2013-04-25 15:30:00,21.48,21.5,21.46,21.47,306100.0,15.9029,15.9178,15.8881,15.8955,306100.0
2013-04-25 15:35:00,21.47,21.5,21.46,21.47,319700.0,15.8955,15.9178,15.8881,15.8955,319700.0
2013-04-25 15:40:00,21.48,21.48,21.45,21.46,354800.0,15.9029,15.9029,15.8807,15.8881,354800.0
2013-04-25 15:45:00,21.46,21.5,21.46,21.48,397400.0,15.8881,15.9178,15.8881,15.9029,397400.0
2013-04-25 15:50:00,21.48,21.49,21.4,21.4,660100.0,15.9029,15.9104,15.8437,15.8437,660100.0
2013-04-25 15:55:00,21.41,21.45,21.39,21.44,1559300.0,15.8511,15.8807,15.8363,15.8733,1559300.0
2013-04-26 09:30:00,21.39,21.53,21.3,21.44,349100.0,15.8733,15.9772,15.8065,15.9104,349100.0
2013-04-26 09:35:00,21.45,21.47,21.29,21.29,290000.0,15.9178,15.9327,15.7991,15.7991,290000.0
2013-04-26 09:40:00,21.29,21.33,21.25,21.3,171400.0,15.7991,15.8288,15.7694,15.8065,171400.0
2013-04-26 09:45:00,21.3,21.31,21.25,21.3,303900.0,15.8065,15.8139,15.7694,15.8065,303900.0
2013-04-26 09:50:00,21.31,21.43,21.3,21.41,322600.0,15.8139,15.903,15.8065,15.8882,322600.0
2013-04-26 09:55:00,21.43,21.49,21.39,21.43,201500.0,15.903,15.9475,15.8733,15.903,201500.0
2013-04-26 10:00:00,21.44,21.48,21.44,21.45,220100.0,15.9104,15.9401,15.9104,15.9178,220100.0
2013-04-26 10:05:00,21.45,21.46,21.42,21.45,161000.0,15.9178,15.9253,15.8956,15.9178,161000.0
2013-04-26 10:10:00,21.45,21.47,21.39,21.42,217300.0,15.9178,15.9327,15.8733,15.8956,217300.0
2013-04-26 10:15:00,21.43,21.43,21.34,21.38,252200.0,15.903,15.903,15.8362,15.8659,252200.0
2013-04-26 10:20:00,21.37,21.46,21.35,21.42,145800.0,15.8585,15.9253,15.8436,15.8956,145800.0
2013-04-26 10:25:00,21.42,21.46,21.41,21.44,112800.0,15.8956,15.9253,15.8882,15.9104,112800.0
2013-04-26 10:30:00,21.45,21.45,21.39,21.41,113300.0,15.9178,15.9178,15.8733,15.8882,113300.0
2013-04-26 10:35:00,21.4,21.43,21.37,21.4,89800.0,15.8807,15.903,15.8585,15.8807,89800.0
2013-04-26 10:40:00,21.41,21.45,21.41,21.45,61900.0,15.8882,15.9178,15.8882,15.9178,61900.0
2013-04-26 10:45:00,21.45,21.45,21.41,21.44,97100.0,15.9178,15.9178,15.8882,15.9104,97100.0
2013-04-26 10:50:00,21.43,21.43,21.35,21.37,128000.0,15.903,15.903,15.8436,15.8585,128000.0
2013-04-26 10:55:00,21.37,21.42,21.36,21.4,98900.0,15.8585,15.8956,15.8511,15.8807,98900.0
2013-04-26 11:00:00,21.4,21.43,21.38,21.42,103300.0,15.8807,15.903,15.8659,15.8956,103300.0
2013-04-26 11:05:00,21.42,21.43,21.38,21.42,159400.0,15.8956,15.903,15.8659,15.8956,159400.0
2013-04-26 11:10:00,21.42,21.45,21.41,21.45,115400.0,15.8956,15.9178,15.8882,15.9178,115400.0
2013-04-26 11:15:00,21.45,21.47,21.43,21.44,125300.0,15.9178,15.9327,15.903,15.9104,125300.0
2013-04-26 11:20:00,21.44,21.46,21.42,21.46,194700.0,15.9104,15.9253,15.8956,15.9253,194700.0
2013-04-26 11:25:00,21.46,21.49,21.45,21.46,102200.0,15.9253,15.9475,15.9178,15.9253,102200.0
2013-04-26 11:30:00,21.47,21.53,21.46,21.53,272900.0,15.9327,15.9772,15.9253,15.9772,272900.0
2013-04-26 11:35:00,21.53,21.53,21.47,21.49,146000.0,15.9772,15.9772,15.9327,15.9475,146000.0
2013-04-26 11:40:00,21.5,21.51,21.47,21.47,46000.0,15.9549,15.9624,15.9327,15.9327,46000.0
2013-04-26 11:45:00,21.47,21.47,21.41,21.43,82000.0,15.9327,15.9327,15.8882,15.903,82000.0
2013-04-26 11:50:00,21.44,21.44,21.39,21.42,97200.0,15.9104,15.9104,15.8733,15.8956,97200.0
2013-04-26 11:55:00,21.42,21.46,21.39,21.44,180900.0,15.8956,15.9253,15.8733,15.9104,180900.0
2013-04-26 12:00:00,21.44,21.45,21.39,21.44,113000.0,15.9104,15.9178,15.8733,15.9104,113000.0
2013-04-26 12:05:00,21.44,21.45,21.39,21.42,128800.0,15.9104,15.9178,15.8733,15.8956,128800.0
2013-04-26 12:10:00,21.42,21.43,21.39,21.41,78700.0,15.8956,15.903,15.8733,15.8882,78700.0
2013-04-26 12:15:00,21.41,21.43,21.38,21.38,239700.0,15.8882,15.903,15.8659,15.8659,239700.0
2013-04-26 12:20:00,21.39,21.41,21.39,21.39,72600.0,15.8733,15.8882,15.8733,15.8733,72600.0
2013-04-26 12:25:00,21.39,21.4,21.37,21.39,338500.0,15.8733,15.8807,15.8585,15.8733,338500.0
2013-04-26 12:30:00,21.38,21.4,21.37,21.38,99500.0,15.8659,15.8807,15.8585,15.8659,99500.0
2013-04-26 12:35:00,21.39,21.39,21.34,21.37,174800.0,15.8733,15.8733,15.8362,15.8585,174800.0
2013-04-26 12:40:00,21.37,21.38,21.33,21.35,576900.0,15.8585,15.8659,15.8288,15.8436,576900.0
2013-04-26 12:45:00,21.35,21.36,21.34,21.36,90900.0,15.8436,15.8511,15.8362,15.8511,90900.0
2013-04-26 12:50:00,21.36,21.37,21.34,21.36,158400.0,15.8511,15.8585,15.8362,15.8511,158400.0
2013-04-26 12:55:00,21.36,21.37,21.34,21.35,309100.0,15.8511,15.8585,15.8362,15.8436,309100.0
2013-04-26 13:00:00,21.34,21.35,21.34,21.34,24600.0,15.8362,15.8436,15.8362,15.8362,24600.0
2013-04-26 13:05:00,21.35,21.35,21.3,21.33,384400.0,15.8436,15.8436,15.8065,15.8288,384400.0
2013-04-26 13:10:00,21.33,21.33,21.31,21.33,129200.0,15.8288,15.8288,15.8139,15.8288,129200.0
2013-04-26 13:15:00,21.33,21.34,21.31,21.31,68800.0,15.8288,15.8362,15.8139,15.8139,68800.0
2013-04-26 13:20:00,21.31,21.34,21.31,21.33,121900.0,15.8139,15.8362,15.8139,15.8288,121900.0
2013-04-26 13:25:00,21.32,21.36,21.32,21.36,104600.0,15.8214,15.8511,15.8214,15.8511,104600.0
2013-04-26 13:30:00,21.35,21.39,21.34,21.36,293200.0,15.8436,15.8733,15.8362,15.8511,293200.0
2013-04-26 13:35:00,21.37,21.38,21.36,21.36,96400.0,15.8585,15.8659,15.8511,15.8511,96400.0
2013-04-26 13:40:00,21.36,21.38,21.34,21.38,223500.0,15.8511,15.8659,15.8362,15.8659,223500.0
2013-04-26 13:45:00,21.37,21.41,21.36,21.38,454000.0,15.8585,15.8882,15.8511,15.8659,454000.0
2013-04-26 13:50:00,21.38,21.39,21.37,21.39,90800.0,15.8659,15.8733,15.8585,15.8733,90800.0
2013-04-26 13:55:00,21.39,21.39,21.37,21.38,124400.0,15.8733,15.8733,15.8585,15.8659,124400.0
2013-04-26 14:00:00,21.38,21.39,21.37,21.39,61000.0,15.8659,15.8733,15.8585,15.8733,61000.0
2013-04-26 14:05:00,21.39,21.4,21.36,21.36,96000.0,15.8733,15.8807,15.8511,15.8511,96000.0
2013-04-26 14:10:00,21.36,21.38,21.35,21.36,95000.0,15.8511,15.8659,15.8436,15.8511,95000.0
2013-04-26 14:15:00,21.35,21.36,21.34,21.36,69300.0,15.8436,15.8511,15.8362,15.8511,69300.0
2013-04-26 14:20:00,21.35,21.36,21.34,21.36,78100.0,15.8436,15.8511,15.8362,15.8511,78100.0
2013-04-26 14:25:00,21.36,21.36,21.33,21.34,288600.0,15.8511,15.8511,15.8288,15.8362,288600.0
2013-04-26 14:30:00,21.35,21.36,21.34,21.35,106700.0,15.8436,15.8511,15.8362,15.8436,106700.0
2013-04-26 14:35:00,21.35,21.36,21.34,21.35,47100.0,15.8436,15.8511,15.8362,15.8436,47100.0
2013-04-26 14:40:00,21.35,21.36,21.33,21.35,331400.0,15.8436,15.8511,15.8288,15.8436,331400.0
2013-04-26 14:45:00,21.35,21.36,21.33,21.34,258900.0,15.8436,15.8511,15.8288,15.8362,258900.0
2013-04-26 14:50:00,21.35,21.37,21.32,21.33,203100.0,15.8436,15.8585,15.8214,15.8288,203100.0
2013-04-26 14:55:00,21.34,21.35,21.32,21.32,142700.0,15.8362,15.8436,15.8214,15.8214,142700.0
2013-04-26 15:00:00,21.32,21.35,21.31,21.35,386400.0,15.8214,15.8436,15.8139,15.8436,386400.0
2013-04-26 15:05:00,21.35,21.41,21.34,21.41,679400.0,15.8436,15.8882,15.8362,15.8882,679400.0
2013-04-26 15:10:00,21.41,21.41,21.39,21.4,166600.0,15.8882,15.8882,15.8733,15.8807,166600.0
2013-04-26 15:15:00,21.4,21.41,21.39,21.4,135200.0,15.8807,15.8882,15.8733,15.8807,135200.0
2013-04-26 15:20:00,21.4,21.4,21.39,21.4,94000.0,15.8807,15.8807,15.8733,15.8807,94000.0
2013-04-26 15:25:00,21.4,21.45,21.39,21.44,590400.0,15.8807,15.9178,15.8733,15.9104,590400.0
2013-04-26 15:30:00,21.44,21.46,21.42,21.44,415900.0,15.9104,15.9253,15.8956,15.9104,415900.0
2013-04-26 15:35:00,21.45,21.46,21.42,21.43,253900.0,15.9178,15.9253,15.8956,15.903,253900.0
2013-04-26 15:40:00,21.43,21.45,21.42,21.44,187500.0,15.903,15.9178,15.8956,15.9104,187500.0
2013-04-26 15:45:00,21.44,21.45,21.42,21.44,359600.0,15.9104,15.9178,15.8956,15.9104,359600.0
2013-04-26 15:50:00,21.43,21.44,21.41,21.43,414500.0,15.903,15.9104,15.8882,15.903,414500.0
2013-04-26 15:55:00,21.42,21.44,21.41,21.41,1174900.0,15.8956,15.9104,15.8882,15.8882,1174900.0
2013-04-29 09:30:00,21.56,21.69,21.53,21.65,471400.0,15.9995,16.0959,15.9772,16.0663,471400.0
2013-04-29 09:35:00,21.65,21.76,21.58,21.75,411500.0,16.0663,16.1479,16.0143,16.1405,411500.0
2013-04-29 09:40:00,21.75,21.83,21.72,21.82,674100.0,16.1405,16.1998,16.1182,16.1924,674100.0
2013-04-29 09:45:00,21.81,21.82,21.74,21.76,399100.0,16.185,16.1924,16.133,16.1479,399100.0
2013-04-29 09:50:00,21.76,21.8,21.74,21.78,219700.0,16.1479,16.1776,16.133,16.1627,219700.0
2013-04-29 09:55:00,21.78,21.85,21.78,21.83,262500.0,16.1627,16.2147,16.1627,16.1998,262500.0
2013-04-29 10:00:00,21.82,21.89,21.82,21.87,511400.0,16.1924,16.2444,16.1924,16.2295,511400.0
2013-04-29 10:05:00,21.88,21.94,21.84,21.89,502800.0,16.2369,16.2815,16.2073,16.2444,502800.0
2013-04-29 10:10:00,21.89,21.92,21.87,21.91,705800.0,16.2444,16.2666,16.2295,16.2592,705800.0
2013-04-29 10:15:00,21.92,21.96,21.92,21.96,321700.0,16.2666,16.2963,16.2666,16.2963,321700.0
2013-04-29 10:20:00,21.96,21.99,21.94,21.95,275300.0,16.2963,16.3186,16.2815,16.2889,275300.0
2013-04-29 10:25:00,21.96,22.02,21.94,21.95,684700.0,16.2963,16.3408,16.2815,16.2889,684700.0
2013-04-29 10:30:00,21.95,22.0,21.9,21.91,355500.0,16.2889,16.326,16.2518,16.2592,355500.0
2013-04-29 10:35:00,21.92,21.98,21.88,21.98,391800.0,16.2666,16.3111,16.2369,16.3111,391800.0
2013-04-29 10:40:00,21.98,22.0,21.92,21.95,180000.0,16.3111,16.326,16.2666,16.2889,180000.0
2013-04-29 10:45:00,21.94,22.0,21.94,21.98,167400.0,16.2815,16.326,16.2815,16.3111,167400.0
2013-04-29 10:50:00,21.98,22.0,21.98,21.99,94100.0,16.3111,16.326,16.3111,16.3186,94100.0
2013-04-29 10:55:00,22.0,22.0,21.97,21.99,76100.0,16.326,16.326,16.3037,16.3186,76100.0
2013-04-29 11:00:00,21.98,22.0,21.94,21.95,234000.0,16.3111,16.326,16.2815,16.2889,234000.0
2013-04-29 11:05:00,21.94,21.96,21.91,21.93,291400.0,16.2815,16.2963,16.2592,16.274,291400.0
2013-04-29 11:10:00,21.94,21.94,21.92,21.93,105100.0,16.2815,16.2815,16.2666,16.274,105100.0
2013-04-29 11:15:00,21.93,21.93,21.89,21.91,254100.0,16.274,16.274,16.2444,16.2592,254100.0
2013-04-29 11:20:00,21.9,21.92,21.88,21.9,135300.0,16.2518,16.2666,16.2369,16.2518,135300.0
2013-04-29 11:25:00,21.91,21.91,21.88,21.89,101300.0,16.2592,16.2592,16.2369,16.2444,101300.0
2013-04-29 11:30:00,21.89,21.95,21.88,21.95,222500.0,16.2444,16.2889,16.2369,16.2889,222500.0
2013-04-29 11:35:00,21.95,21.95,21.93,21.94,105500.0,16.2889,16.2889,16.274,16.2815,105500.0
2013-04-29 11:40:00,21.95,21.95,21.93,21.94,120500.0,16.2889,16.2889,16.274,16.2815,120500.0
2013-04-29 11:45:00,21.94,21.95,21.93,21.95,159900.0,16.2815,16.2889,16.274,16.2889,159900.0
2013-04-29 11:50:00,21.95,21.97,21.94,21.96,75400.0,16.2889,16.3037,16.2815,16.2963,75400.0
2013-04-29 11:55:00,21.96,21.98,21.95,21.98,252100.0,16.2963,16.3111,16.2889,16.3111,252100.0
2013-04-29 12:00:00,21.97,22.02,21.96,22.01,224600.0,16.3037,16.3408,16.2963,16.3334,224600.0
2013-04-29 12:05:00,22.02,22.03,22.0,22.01,221600.0,16.3408,16.3483,16.326,16.3334,221600.0
2013-04-29 12:10:00,22.02,22.04,22.01,22.04,71800.0,16.3408,16.3557,16.3334,16.3557,71800.0
2013-04-29 12:15:00,22.03,22.04,22.02,22.03,60500.0,16.3483,16.3557,16.3408,16.3483,60500.0
2013-04-29 12:20:00,22.03,22.05,22.01,22.05,128500.0,16.3483,16.3631,16.3334,16.3631,128500.0
2013-04-29 12:25:00,22.05,22.05,22.03,22.04,87100.0,16.3631,16.3631,16.3483,16.3557,87100.0
2013-04-29 12:30:00,22.04,22.05,22.01,22.02,129000.0,16.3557,16.3631,16.3334,16.3408,129000.0
2013-04-29 12:35:00,22.01,22.04,22.01,22.04,146400.0,16.3334,16.3557,16.3334,16.3557,146400.0
2013-04-29 12:40:00,22.04,22.06,22.03,22.03,145400.0,16.3557,16.3705,16.3483,16.3483,145400.0
2013-04-29 12:45:00,22.04,22.04,22.03,22.04,33500.0,16.3557,16.3557,16.3483,16.3557,33500.0
2013-04-29 12:50:00,22.04,22.04,22.02,22.03,56800.0,16.3557,16.3557,16.3408,16.3483,56800.0
2013-04-29 12:55:00,22.03,22.04,22.02,22.03,70100.0,16.3483,16.3557,16.3408,16.3483,70100.0
2013-04-29 13:00:00,22.03,22.05,22.03,22.05,177200.0,16.3483,16.3631,16.3483,16.3631,177200.0
2013-04-29 13:05:00,22.05,22.05,22.04,22.05,54700.0,16.3631,16.3631,16.3557,16.3631,54700.0
2013-04-29 13:10:00,22.05,22.05,22.04,22.05,71500.0,16.3631,16.3631,16.3557,16.3631,71500.0
2013-04-29 13:15:00,22.05,22.05,22.04,22.05,52200.0,16.3631,16.3631,16.3557,16.3631,52200.0
2013-04-29 13:20:00,22.05,22.05,22.02,22.03,153000.0,16.3631,16.3631,16.3408,16.3483,153000.0
2013-04-29 13:25:00,22.02,22.03,22.01,22.01,103400.0,16.3408,16.3483,16.3334,16.3334,103400.0
2013-04-29 13:30:00,22.0,22.01,21.98,21.98,120100.0,16.326,16.3334,16.3111,16.3111,120100.0
2013-04-29 13:35:00,21.99,22.0,21.98,21.99,61800.0,16.3186,16.326,16.3111,16.3186,61800.0
2013-04-29 13:40:00,21.99,22.0,21.98,22.0,82300.0,16.3186,16.326,16.3111,16.326,82300.0
2013-04-29 13:45:00,22.0,22.02,21.99,22.01,152300.0,16.326,16.3408,16.3186,16.3334,152300.0
2013-04-29 13:50:00,22.02,22.02,21.99,22.0,86300.0,16.3408,16.3408,16.3186,16.326,86300.0
2013-04-29 13:55:00,21.99,22.02,21.99,22.01,123800.0,16.3186,16.3408,16.3186,16.3334,123800.0
2013-04-29 14:00:00,22.02,22.02,22.0,22.01,104100.0,16.3408,16.3408,16.326,16.3334,104100.0
2013-04-29 14:05:00,22.01,22.01,21.99,22.0,74400.0,16.3334,16.3334,16.3186,16.326,74400.0
2013-04-29 14:10:00,22.0,22.02,21.99,22.01,80300.0,16.326,16.3408,16.3186,16.3334,80300.0
2013-04-29 14:15:00,22.0,22.01,21.98,21.99,89200.0,16.326,16.3334,16.3111,16.3186,89200.0
2013-04-29 14:20:00,21.98,22.01,21.98,22.01,64700.0,16.3111,16.3334,16.3111,16.3334,64700.0
2013-04-29 14:25:00,22.01,22.01,22.0,22.01,31300.0,16.3334,16.3334,16.326,16.3334,31300.0
2013-04-29 14:30:00,22.01,22.01,21.99,22.0,114700.0,16.3334,16.3334,16.3186,16.326,114700.0
2013-04-29 14:35:00,22.0,22.01,21.99,22.01,42000.0,16.326,16.3334,16.3186,16.3334,42000.0
2013-04-29 14:40:00,22.01,22.02,22.0,22.02,41200.0,16.3334,16.3408,16.326,16.3408,41200.0
2013-04-29 14:45:00,22.02,22.02,22.01,22.02,26900.0,16.3408,16.3408,16.3334,16.3408,26900.0
2013-04-29 14:50:00,22.01,22.03,22.01,22.02,59600.0,16.3334,16.3483,16.3334,16.3408,59600.0
2013-04-29 14:55:00,22.03,22.04,22.02,22.04,100400.0,16.3483,16.3557,16.3408,16.3557,100400.0
2013-04-29 15:00:00,22.04,22.07,22.04,22.07,230200.0,16.3557,16.3779,16.3557,16.3779,230200.0
2013-04-29 15:05:00,22.07,22.07,22.05,22.06,242700.0,16.3779,16.3779,16.3631,16.3705,242700.0
2013-04-29 15:10:00,22.07,22.07,22.05,22.06,168400.0,16.3779,16.3779,16.3631,16.3705,168400.0
2013-04-29 15:15:00,22.06,22.1,22.06,22.1,205800.0,16.3705,16.4002,16.3705,16.4002,205800.0
2013-04-29 15:20:00,22.09,22.11,22.08,22.09,315200.0,16.3928,16.4076,16.3854,16.3928,315200.0
2013-04-29 15:25:00,22.09,22.1,22.07,22.09,199700.0,16.3928,16.4002,16.3779,16.3928,199700.0
2013-04-29 15:30:00,22.1,22.13,22.08,22.13,353600.0,16.4002,16.4225,16.3854,16.4225,353600.0
2013-04-29 15:35:00,22.13,22.13,22.1,22.13,356900.0,16.4225,16.4225,16.4002,16.4225,356900.0
2013-04-29 15:40:00,22.13,22.18,22.12,22.17,445400.0,16.4225,16.4596,16.415,16.4521,445400.0
2013-04-29 15:45:00,22.17,22.19,22.14,22.14,646900.0,16.4521,16.467,16.4299,16.4299,646900.0
2013-04-29 15:50:00,22.14,22.18,22.14,22.15,771500.0,16.4299,16.4596,16.4299,16.4373,771500.0
2013-04-29 15:55:00,22.15,22.21,22.15,22.2,1776600.0,16.4373,16.4818,16.4373,16.4744,1776600.0
2013-04-30 09:30:00,22.22,22.25,22.17,22.25,315200.0,16.4893,16.5115,16.4521,16.5115,315200.0
2013-04-30 09:35:00,22.24,22.43,22.24,22.36,571200.0,16.5041,16.6451,16.5041,16.5931,571200.0
2013-04-30 09:40:00,22.36,22.42,22.24,22.27,338000.0,16.5931,16.6377,16.5041,16.5264,338000.0
2013-04-30 09:45:00,22.27,22.33,22.26,22.28,177200.0,16.5264,16.5709,16.5189,16.5338,177200.0
2013-04-30 09:50:00,22.29,22.3,22.22,22.23,266500.0,16.5412,16.5486,16.4893,16.4967,266500.0
2013-04-30 09:55:00,22.23,22.24,22.13,22.13,209000.0,16.4967,16.5041,16.4225,16.4225,209000.0
2013-04-30 10:00:00,22.14,22.22,22.1,22.14,299600.0,16.4299,16.4893,16.4002,16.4299,299600.0
2013-04-30 10:05:00,22.14,22.14,22.07,22.11,188700.0,16.4299,16.4299,16.3779,16.4076,188700.0
2013-04-30 10:10:00,22.12,22.15,22.09,22.13,116900.0,16.415,16.4373,16.3928,16.4225,116900.0
2013-04-30 10:15:00,22.13,22.16,22.06,22.08,215700.0,16.4225,16.4447,16.3705,16.3854,215700.0
2013-04-30 10:20:00,22.09,22.19,22.08,22.18,146300.0,16.3928,16.467,16.3854,16.4596,146300.0
2013-04-30 10:25:00,22.17,22.21,22.14,22.17,200100.0,16.4521,16.4818,16.4299,16.4521,200100.0
2013-04-30 10:30:00,22.18,22.2,22.14,22.2,151000.0,16.4596,16.4744,16.4299,16.4744,151000.0
2013-04-30 10:35:00,22.19,22.23,22.18,22.22,102900.0,16.467,16.4967,16.4596,16.4893,102900.0
2013-04-30 10:40:00,22.21,22.25,22.2,22.23,130900.0,16.4818,16.5115,16.4744,16.4967,130900.0
2013-04-30 10:45:00,22.23,22.25,22.21,22.21,114400.0,16.4967,16.5115,16.4818,16.4818,114400.0
2013-04-30 10:50:00,22.2,22.23,22.19,22.22,131400.0,16.4744,16.4967,16.467,16.4893,131400.0
2013-04-30 10:55:00,22.22,22.24,22.2,22.23,143800.0,16.4893,16.5041,16.4744,16.4967,143800.0
2013-04-30 11:00:00,22.23,22.24,22.2,22.21,82400.0,16.4967,16.5041,16.4744,16.4818,82400.0
2013-04-30 11:05:00,22.2,22.24,22.2,22.23,110700.0,16.4744,16.5041,16.4744,16.4967,110700.0
2013-04-30 11:10:00,22.22,22.22,22.2,22.2,70600.0,16.4893,16.4893,16.4744,16.4744,70600.0
2013-04-30 11:15:00,22.2,22.21,22.18,22.19,100400.0,16.4744,16.4818,16.4596,16.467,100400.0
2013-04-30 11:20:00,22.2,22.2,22.16,22.16,61900.0,16.4744,16.4744,16.4447,16.4447,61900.0
2013-04-30 11:25:00,22.17,22.21,22.16,22.18,125500.0,16.4521,16.4818,16.4447,16.4596,125500.0
2013-04-30 11:30:00,22.19,22.23,22.18,22.2,117400.0,16.467,16.4967,16.4596,16.4744,117400.0
2013-04-30 11:35:00,22.19,22.22,22.18,22.21,166800.0,16.467,16.4893,16.4596,16.4818,166800.0
2013-04-30 11:40:00,22.22,22.27,22.22,22.24,165400.0,16.4893,16.5264,16.4893,16.5041,165400.0
2013-04-30 11:45:00,22.25,22.27,22.24,22.25,140500.0,16.5115,16.5264,16.5041,16.5115,140500.0
2013-04-30 11:50:00,22.25,22.31,22.25,22.31,73700.0,16.5115,16.556,16.5115,16.556,73700.0
2013-04-30 11:55:00,22.31,22.36,22.29,22.32,330900.0,16.556,16.5931,16.5412,16.5635,330900.0
2013-04-30 12:00:00,22.33,22.33,22.26,22.27,207300.0,16.5709,16.5709,16.5189,16.5264,207300.0
2013-04-30 12:05:00,22.26,22.36,22.26,22.36,170500.0,16.5189,16.5931,16.5189,16.5931,170500.0
2013-04-30 12:10:00,22.36,22.41,22.34,22.4,244800.0,16.5931,16.6302,16.5783,16.6228,244800.0
2013-04-30 12:15:00,22.4,22.41,22.35,22.36,124000.0,16.6228,16.6302,16.5857,16.5931,124000.0
2013-04-30 12:20:00,22.36,22.36,22.34,22.35,72400.0,16.5931,16.5931,16.5783,16.5857,72400.0
2013-04-30 12:25:00,22.35,22.36,22.29,22.29,110900.0,16.5857,16.5931,16.5412,16.5412,110900.0
2013-04-30 12:30:00,22.29,22.3,22.24,22.24,108100.0,16.5412,16.5486,16.5041,16.5041,108100.0
2013-04-30 12:35:00,22.24,22.25,22.2,22.22,77900.0,16.5041,16.5115,16.4744,16.4893,77900.0
2013-04-30 12:40:00,22.21,22.22,22.2,22.21,78100.0,16.4818,16.4893,16.4744,16.4818,78100.0
2013-04-30 12:45:00,22.21,22.26,22.2,22.26,62800.0,16.4818,16.5189,16.4744,16.5189,62800.0
2013-04-30 12:50:00,22.25,22.27,22.24,22.25,89200.0,16.5115,16.5264,16.5041,16.5115,89200.0
2013-04-30 12:55:00,22.25,22.26,22.24,22.26,49900.0,16.5115,16.5189,16.5041,16.5189,49900.0
2013-04-30 13:00:00,22.26,22.27,22.23,22.23,64300.0,16.5189,16.5264,16.4967,16.4967,64300.0
2013-04-30 13:05:00,22.23,22.26,22.21,22.22,168200.0,16.4967,16.5189,16.4818,16.4893,168200.0
2013-04-30 13:10:00,22.21,22.22,22.17,22.17,149400.0,16.4818,16.4893,16.4521,16.4521,149400.0
2013-04-30 13:15:00,22.17,22.19,22.16,22.17,64600.0,16.4521,16.467,16.4447,16.4521,64600.0
2013-04-30 13:20:00,22.18,22.19,22.14,22.19,129800.0,16.4596,16.467,16.4299,16.467,129800.0
2013-04-30 13:25:00,22.19,22.21,22.18,22.18,108400.0,16.467,16.4818,16.4596,16.4596,108400.0
2013-04-30 13:30:00,22.18,22.19,22.17,22.18,56200.0,16.4596,16.467,16.4521,16.4596,56200.0
2013-04-30 13:35:00,22.18,22.19,22.18,22.18,22000.0,16.4596,16.467,16.4596,16.4596,22000.0
2013-04-30 13:40:00,22.18,22.19,22.15,22.16,57900.0,16.4596,16.467,16.4373,16.4447,57900.0
2013-04-30 13:45:00,22.16,22.18,22.15,22.15,45900.0,16.4447,16.4596,16.4373,16.4373,45900.0
2013-04-30 13:50:00,22.15,22.16,22.13,22.13,76700.0,16.4373,16.4447,16.4225,16.4225,76700.0
2013-04-30 13:55:00,22.13,22.14,22.13,22.14,73100.0,16.4225,16.4299,16.4225,16.4299,73100.0
2013-04-30 14:00:00,22.14,22.14,22.09,22.13,280400.0,16.4299,16.4299,16.3928,16.4225,280400.0
2013-04-30 14:05:00,22.13,22.15,22.13,22.14,220100.0,16.4225,16.4373,16.4225,16.4299,220100.0
2013-04-30 14:10:00,22.14,22.16,22.14,22.16,73800.0,16.4299,16.4447,16.4299,16.4447,73800.0
2013-04-30 14:15:00,22.16,22.16,22.14,22.15,127600.0,16.4447,16.4447,16.4299,16.4373,127600.0
2013-04-30 14:20:00,22.16,22.16,22.15,22.15,24100.0,16.4447,16.4447,16.4373,16.4373,24100.0
2013-04-30 14:25:00,22.16,22.19,22.15,22.19,100100.0,16.4447,16.467,16.4373,16.467,100100.0
2013-04-30 14:30:00,22.19,22.23,22.18,22.2,205500.0,16.467,16.4967,16.4596,16.4744,205500.0
2013-04-30 14:35:00,22.2,22.24,22.2,22.21,236100.0,16.4744,16.5041,16.4744,16.4818,236100.0
2013-04-30 14:40:00,22.21,22.23,22.2,22.21,40600.0,16.4818,16.4967,16.4744,16.4818,40600.0
2013-04-30 14:45:00,22.21,22.22,22.2,22.2,65800.0,16.4818,16.4893,16.4744,16.4744,65800.0
2013-04-30 14:50:00,22.2,22.21,22.2,22.21,75200.0,16.4744,16.4818,16.4744,16.4818,75200.0
2013-04-30 14:55:00,22.21,22.23,22.2,22.21,125900.0,16.4818,16.4967,16.4744,16.4818,125900.0
2013-04-30 15:00:00,22.21,22.23,22.2,22.23,229600.0,16.4818,16.4967,16.4744,16.4967,229600.0
2013-04-30 15:05:00,22.23,22.24,22.21,22.22,66500.0,16.4967,16.5041,16.4818,16.4893,66500.0
2013-04-30 15:10:00,22.22,22.23,22.2,22.21,41300.0,16.4893,16.4967,16.4744,16.4818,41300.0
2013-04-30 15:15:00,22.2,22.24,22.2,22.21,83900.0,16.4744,16.5041,16.4744,16.4818,83900.0
2013-04-30 15:20:00,22.21,22.25,22.2,22.24,117600.0,16.4818,16.5115,16.4744,16.5041,117600.0
2013-04-30 15:25:00,22.23,22.26,22.23,22.25,149100.0,16.4967,16.5189,16.4967,16.5115,149100.0
2013-04-30 15:30:00,22.26,22.26,22.23,22.23,146400.0,16.5189,16.5189,16.4967,16.4967,146400.0
2013-04-30 15:35:00,22.23,22.26,22.23,22.25,206300.0,16.4967,16.5189,16.4967,16.5115,206300.0
2013-04-30 15:40:00,22.25,22.26,22.25,22.26,163800.0,16.5115,16.5189,16.5115,16.5189,163800.0
2013-04-30 15:45:00,22.26,22.26,22.24,22.25,478300.0,16.5189,16.5189,16.5041,16.5115,478300.0
2013-04-30 15:50:00,22.25,22.25,22.19,22.19,574200.0,16.5115,16.5115,16.467,16.467,574200.0
2013-04-30 15:55:00,22.19,22.2,22.15,22.16,996900.0,16.467,16.4744,16.4373,16.4447,996900.0
2013-05-01 09:30:00,22.11,22.11,21.98,22.09,288200.0,16.4076,16.4076,16.3111,16.3928,288200.0
2013-05-01 09:35:00,22.09,22.09,21.97,22.01,502300.0,16.3928,16.3928,16.3037,16.3334,502300.0
2013-05-01 09:40:00,22.0,22.0,21.83,21.87,253900.0,16.326,16.326,16.1998,16.2295,253900.0
2013-05-01 09:45:00,21.87,21.92,21.83,21.84,314600.0,16.2295,16.2666,16.1998,16.2073,314600.0
2013-05-01 09:50:00,21.83,21.96,21.8,21.94,217400.0,16.1998,16.2963,16.1776,16.2815,217400.0
2013-05-01 09:55:00,21.93,21.99,21.93,21.94,153600.0,16.274,16.3186,16.274,16.2815,153600.0
2013-05-01 10:00:00,21.94,22.0,21.92,21.92,195300.0,16.2815,16.326,16.2666,16.2666,195300.0
2013-05-01 10:05:00,21.92,21.92,21.73,21.73,543300.0,16.2666,16.2666,16.1256,16.1256,543300.0
2013-05-01 10:10:00,21.73,21.8,21.68,21.72,274000.0,16.1256,16.1776,16.0885,16.1182,274000.0
2013-05-01 10:15:00,21.71,21.76,21.7,21.75,215300.0,16.1108,16.1479,16.1034,16.1405,215300.0
2013-05-01 10:20:00,21.76,21.8,21.74,21.78,178700.0,16.1479,16.1776,16.133,16.1627,178700.0
2013-05-01 10:25:00,21.78,21.78,21.69,21.7,112600.0,16.1627,16.1627,16.0959,16.1034,112600.0
2013-05-01 10:30:00,21.7,21.76,21.68,21.76,144800.0,16.1034,16.1479,16.0885,16.1479,144800.0
2013-05-01 10:35:00,21.75,21.8,21.74,21.77,189100.0,16.1405,16.1776,16.133,16.1553,189100.0
2013-05-01 10:40:00,21.78,21.82,21.77,21.82,86500.0,16.1627,16.1924,16.1553,16.1924,86500.0
2013-05-01 10:45:00,21.82,21.82,21.8,21.82,39500.0,16.1924,16.1924,16.1776,16.1924,39500.0
2013-05-01 10:50:00,21.82,21.87,21.79,21.86,123700.0,16.1924,16.2295,16.1702,16.2221,123700.0
2013-05-01 10:55:00,21.87,21.9,21.86,21.9,139100.0,16.2295,16.2518,16.2221,16.2518,139100.0
2013-05-01 11:00:00,21.9,21.95,21.89,21.92,200600.0,16.2518,16.2889,16.2444,16.2666,200600.0
2013-05-01 11:05:00,21.93,21.94,21.91,21.93,49900.0,16.274,16.2815,16.2592,16.274,49900.0
2013-05-01 11:10:00,21.93,21.96,21.91,21.95,103400.0,16.274,16.2963,16.2592,16.2889,103400.0
2013-05-01 11:15:00,21.95,21.97,21.94,21.96,92900.0,16.2889,16.3037,16.2815,16.2963,92900.0
2013-05-01 11:20:00,21.96,21.96,21.93,21.96,135200.0,16.2963,16.2963,16.274,16.2963,135200.0
2013-05-01 11:25:00,21.96,21.96,21.95,21.95,43000.0,16.2963,16.2963,16.2889,16.2889,43000.0
2013-05-01 11:30:00,21.96,21.98,21.95,21.98,101300.0,16.2963,16.3111,16.2889,16.3111,101300.0
2013-05-01 11:35:00,21.98,21.98,21.9,21.9,92200.0,16.3111,16.3111,16.2518,16.2518,92200.0
2013-05-01 11:40:00,21.91,21.91,21.87,21.88,46800.0,16.2592,16.2592,16.2295,16.2369,46800.0
2013-05-01 11:45:00,21.88,21.89,21.85,21.86,94000.0,16.2369,16.2444,16.2147,16.2221,94000.0
2013-05-01 11:50:00,21.86,21.91,21.86,21.9,82100.0,16.2221,16.2592,16.2221,16.2518,82100.0
2013-05-01 11:55:00,21.89,21.95,21.89,21.95,53800.0,16.2444,16.2889,16.2444,16.2889,53800.0
2013-05-01 12:00:00,21.95,21.96,21.94,21.95,31000.0,16.2889,16.2963,16.2815,16.2889,31000.0
2013-05-01 12:05:00,21.94,21.95,21.93,21.94,19700.0,16.2815,16.2889,16.274,16.2815,19700.0
2013-05-01 12:10:00,21.93,21.95,21.92,21.92,109000.0,16.274,16.2889,16.2666,16.2666,109000.0
2013-05-01 12:15:00,21.92,21.95,21.91,21.95,78400.0,16.2666,16.2889,16.2592,16.2889,78400.0
2013-05-01 12:20:00,21.95,21.99,21.95,21.99,56700.0,16.2889,16.3186,16.2889,16.3186,56700.0
2013-05-01 12:25:00,21.99,22.0,21.97,21.97,31100.0,16.3186,16.326,16.3037,16.3037,31100.0
2013-05-01 12:30:00,21.97,21.98,21.95,21.95,25100.0,16.3037,16.3111,16.2889,16.2889,25100.0
2013-05-01 12:35:00,21.95,21.95,21.93,21.93,33300.0,16.2889,16.2889,16.274,16.274,33300.0
2013-05-01 12:40:00,21.94,21.95,21.92,21.93,19500.0,16.2815,16.2889,16.2666,16.274,19500.0
2013-05-01 12:45:00,21.93,21.93,21.91,21.92,14800.0,16.274,16.274,16.2592,16.2666,14800.0
2013-05-01 12:50:00,21.91,21.92,21.89,21.92,204200.0,16.2592,16.2666,16.2444,16.2666,204200.0
2013-05-01 12:55:00,21.92,21.92,21.9,21.92,178900.0,16.2666,16.2666,16.2518,16.2666,178900.0
2013-05-01 13:00:00,21.91,21.92,21.9,21.9,97900.0,16.2592,16.2666,16.2518,16.2518,97900.0
2013-05-01 13:05:00,21.9,21.9,21.85,21.85,91200.0,16.2518,16.2518,16.2147,16.2147,91200.0
2013-05-01 13:10:00,21.85,21.94,21.85,21.93,345500.0,16.2147,16.2815,16.2147,16.274,345500.0
2013-05-01 13:15:00,21.93,21.96,21.92,21.96,90200.0,16.274,16.2963,16.2666,16.2963,90200.0
2013-05-01 13:20:00,21.96,21.96,21.92,21.94,81100.0,16.2963,16.2963,16.2666,16.2815,81100.0
2013-05-01 13:25:00,21.93,21.96,21.93,21.96,44300.0,16.274,16.2963,16.274,16.2963,44300.0
2013-05-01 13:30:00,21.96,21.98,21.94,21.94,55500.0,16.2963,16.3111,16.2815,16.2815,55500.0
2013-05-01 13:35:00,21.94,21.94,21.91,21.91,57900.0,16.2815,16.2815,16.2592,16.2592,57900.0
2013-05-01 13:40:00,21.91,21.91,21.84,21.85,103600.0,16.2592,16.2592,16.2073,16.2147,103600.0
2013-05-01 13:45:00,21.84,21.85,21.82,21.83,87100.0,16.2073,16.2147,16.1924,16.1998,87100.0
2013-05-01 13:50:00,21.83,21.86,21.81,21.86,58800.0,16.1998,16.2221,16.185,16.2221,58800.0
2013-05-01 13:55:00,21.86,21.86,21.83,21.84,63900.0,16.2221,16.2221,16.1998,16.2073,63900.0
2013-05-01 14:00:00,21.85,21.91,21.84,21.88,195200.0,16.2147,16.2592,16.2073,16.2369,195200.0
2013-05-01 14:05:00,21.88,21.91,21.84,21.87,115700.0,16.2369,16.2592,16.2073,16.2295,115700.0
2013-05-01 14:10:00,21.88,21.89,21.82,21.87,181200.0,16.2369,16.2444,16.1924,16.2295,181200.0
2013-05-01 14:15:00,21.88,21.88,21.83,21.87,76300.0,16.2369,16.2369,16.1998,16.2295,76300.0
2013-05-01 14:20:00,21.87,21.94,21.87,21.9,120100.0,16.2295,16.2815,16.2295,16.2518,120100.0
2013-05-01 14:25:00,21.9,21.93,21.86,21.9,66000.0,16.2518,16.274,16.2221,16.2518,66000.0
2013-05-01 14:30:00,21.9,21.91,21.87,21.89,55700.0,16.2518,16.2592,16.2295,16.2444,55700.0
2013-05-01 14:35:00,21.89,21.9,21.86,21.88,92500.0,16.2444,16.2518,16.2221,16.2369,92500.0
2013-05-01 14:40:00,21.88,21.89,21.87,21.88,60600.0,16.2369,16.2444,16.2295,16.2369,60600.0
2013-05-01 14:45:00,21.88,21.9,21.86,21.9,88700.0,16.2369,16.2518,16.2221,16.2518,88700.0
2013-05-01 14:50:00,21.89,21.92,21.88,21.91,98000.0,16.2444,16.2666,16.2369,16.2592,98000.0
2013-05-01 14:55:00,21.91,21.91,21.86,21.87,53000.0,16.2592,16.2592,16.2221,16.2295,53000.0
2013-05-01 15:00:00,21.86,21.88,21.83,21.86,116300.0,16.2221,16.2369,16.1998,16.2221,116300.0
2013-05-01 15:05:00,21.86,21.87,21.81,21.81,165400.0,16.2221,16.2295,16.185,16.185,165400.0
2013-05-01 15:10:00,21.82,21.82,21.76,21.77,86600.0,16.1924,16.1924,16.1479,16.1553,86600.0
2013-05-01 15:15:00,21.76,21.8,21.75,21.78,204200.0,16.1479,16.1776,16.1405,16.1627,204200.0
2013-05-01 15:20:00,21.79,21.79,21.75,21.76,140500.0,16.1702,16.1702,16.1405,16.1479,140500.0
2013-05-01 15:25:00,21.75,21.79,21.75,21.75,202300.0,16.1405,16.1702,16.1405,16.1405,202300.0
2013-05-01 15:30:00,21.75,21.81,21.74,21.8,244400.0,16.1405,16.185,16.133,16.1776,244400.0
2013-05-01 15:35:00,21.81,21.81,21.76,21.77,159400.0,16.185,16.185,16.1479,16.1553,159400.0
2013-05-01 15:40:00,21.77,21.78,21.76,21.77,78700.0,16.1553,16.1627,16.1479,16.1553,78700.0
2013-05-01 15:45:00,21.77,21.83,21.76,21.82,392400.0,16.1553,16.1998,16.1479,16.1924,392400.0
2013-05-01 15:50:00,21.81,21.87,21.79,21.85,885000.0,16.185,16.2295,16.1702,16.2147,885000.0
2013-05-01 15:55:00,21.85,21.94,21.84,21.86,1179000.0,16.2147,16.2815,16.2073,16.2221,1179000.0
2013-05-02 09:30:00,21.91,21.96,21.73,21.78,333900.0,16.2592,16.2963,16.1256,16.1627,333900.0
2013-05-02 09:35:00,21.77,21.84,21.7,21.74,197700.0,16.1553,16.2073,16.1034,16.133,197700.0
2013-05-02 09:40:00,21.73,21.76,21.63,21.63,171100.0,16.1256,16.1479,16.0514,16.0514,171100.0
2013-05-02 09:45:00,21.63,21.71,21.62,21.62,114800.0,16.0514,16.1108,16.044,16.044,114800.0
2013-05-02 09:50:00,21.62,21.7,21.62,21.65,208200.0,16.044,16.1034,16.044,16.0663,208200.0
2013-05-02 09:55:00,21.65,21.65,21.58,21.61,208900.0,16.0663,16.0663,16.0143,16.0366,208900.0
2013-05-02 10:00:00,21.6,21.64,21.57,21.58,289100.0,16.0292,16.0588,16.0069,16.0143,289100.0
2013-05-02 10:05:00,21.57,21.63,21.54,21.63,361900.0,16.0069,16.0514,15.9846,16.0514,361900.0
2013-05-02 10:10:00,21.63,21.74,21.62,21.7,324700.0,16.0514,16.133,16.044,16.1034,324700.0
2013-05-02 10:15:00,21.71,21.75,21.68,21.68,182900.0,16.1108,16.1405,16.0885,16.0885,182900.0
2013-05-02 10:20:00,21.68,21.74,21.68,21.71,136700.0,16.0885,16.133,16.0885,16.1108,136700.0
2013-05-02 10:25:00,21.7,21.71,21.64,21.64,301000.0,16.1034,16.1108,16.0588,16.0588,301000.0
2013-05-02 10:30:00,21.64,21.68,21.62,21.68,116600.0,16.0588,16.0885,16.044,16.0885,116600.0
2013-05-02 10:35:00,21.68,21.75,21.67,21.75,164500.0,16.0885,16.1405,16.0811,16.1405,164500.0
2013-05-02 10:40:00,21.74,21.8,21.74,21.8,212600.0,16.133,16.1776,16.133,16.1776,212600.0
2013-05-02 10:45:00,21.8,21.83,21.76,21.76,95000.0,16.1776,16.1998,16.1479,16.1479,95000.0
2013-05-02 10:50:00,21.76,21.78,21.76,21.77,98400.0,16.1479,16.1627,16.1479,16.1553,98400.0
2013-05-02 10:55:00,21.78,21.85,21.77,21.85,135600.0,16.1627,16.2147,16.1553,16.2147,135600.0
2013-05-02 11:00:00,21.83,21.85,21.81,21.82,251000.0,16.1998,16.2147,16.185,16.1924,251000.0
2013-05-02 11:05:00,21.82,21.88,21.82,21.85,294600.0,16.1924,16.2369,16.1924,16.2147,294600.0
2013-05-02 11:10:00,21.86,21.96,21.85,21.96,562600.0,16.2221,16.2963,16.2147,16.2963,562600.0
2013-05-02 11:15:00,21.96,22.01,21.93,21.93,371900.0,16.2963,16.3334,16.274,16.274,371900.0
2013-05-02 11:20:00,21.93,22.01,21.93,21.98,122700.0,16.274,16.3334,16.274,16.3111,122700.0
2013-05-02 11:25:00,21.98,22.03,21.98,22.02,333500.0,16.3111,16.3483,16.3111,16.3408,333500.0
2013-05-02 11:30:00,22.03,22.06,22.02,22.06,398100.0,16.3483,16.3705,16.3408,16.3705,398100.0
2013-05-02 11:35:00,22.05,22.06,22.02,22.02,164100.0,16.3631,16.3705,16.3408,16.3408,164100.0
2013-05-02 11:40:00,22.02,22.03,22.01,22.03,136800.0,16.3408,16.3483,16.3334,16.3483,136800.0
2013-05-02 11:45:00,22.03,22.03,21.99,21.99,205800.0,16.3483,16.3483,16.3186,16.3186,205800.0
2013-05-02 11:50:00,22.0,22.05,21.98,22.05,380400.0,16.326,16.3631,16.3111,16.3631,380400.0
2013-05-02 11:55:00,22.05,22.1,22.04,22.1,246800.0,16.3631,16.4002,16.3557,16.4002,246800.0
2013-05-02 12:00:00,22.09,22.17,22.09,22.17,324200.0,16.3928,16.4521,16.3928,16.4521,324200.0
2013-05-02 12:05:00,22.17,22.21,22.16,22.17,325300.0,16.4521,16.4818,16.4447,16.4521,325300.0
2013-05-02 12:10:00,22.17,22.2,22.15,22.15,264800.0,16.4521,16.4744,16.4373,16.4373,264800.0
2013-05-02 12:15:00,22.15,22.16,22.09,22.1,136400.0,16.4373,16.4447,16.3928,16.4002,136400.0
2013-05-02 12:20:00,22.09,22.12,22.07,22.08,90700.0,16.3928,16.415,16.3779,16.3854,90700.0
2013-05-02 12:25:00,22.07,22.07,22.03,22.04,81600.0,16.3779,16.3779,16.3483,16.3557,81600.0
2013-05-02 12:30:00,22.04,22.05,22.01,22.03,250400.0,16.3557,16.3631,16.3334,16.3483,250400.0
2013-05-02 12:35:00,22.03,22.05,22.02,22.05,46100.0,16.3483,16.3631,16.3408,16.3631,46100.0
2013-05-02 12:40:00,22.05,22.07,22.04,22.06,56900.0,16.3631,16.3779,16.3557,16.3705,56900.0
2013-05-02 12:45:00,22.05,22.08,22.05,22.06,65200.0,16.3631,16.3854,16.3631,16.3705,65200.0
2013-05-02 12:50:00,22.06,22.1,22.06,22.1,58900.0,16.3705,16.4002,16.3705,16.4002,58900.0
2013-05-02 12:55:00,22.1,22.15,22.09,22.14,154200.0,16.4002,16.4373,16.3928,16.4299,154200.0
2013-05-02 13:00:00,22.14,22.16,22.13,22.16,81400.0,16.4299,16.4447,16.4225,16.4447,81400.0
2013-05-02 13:05:00,22.16,22.2,22.15,22.17,135400.0,16.4447,16.4744,16.4373,16.4521,135400.0
2013-05-02 13:10:00,22.17,22.18,22.17,22.17,175100.0,16.4521,16.4596,16.4521,16.4521,175100.0
2013-05-02 13:15:00,22.17,22.22,22.17,22.21,135500.0,16.4521,16.4893,16.4521,16.4818,135500.0
2013-05-02 13:20:00,22.21,22.23,22.21,22.23,36400.0,16.4818,16.4967,16.4818,16.4967,36400.0
2013-05-02 13:25:00,22.23,22.25,22.22,22.24,160800.0,16.4967,16.5115,16.4893,16.5041,160800.0
2013-05-02 13:30:00,22.24,22.25,22.23,22.25,92400.0,16.5041,16.5115,16.4967,16.5115,92400.0
2013-05-02 13:35:00,22.25,22.25,22.21,22.22,154400.0,16.5115,16.5115,16.4818,16.4893,154400.0
2013-05-02 13:40:00,22.23,22.23,22.21,22.21,49800.0,16.4967,16.4967,16.4818,16.4818,49800.0
2013-05-02 13:45:00,22.21,22.22,22.17,22.18,110300.0,16.4818,16.4893,16.4521,16.4596,110300.0
2013-05-02 13:50:00,22.17,22.19,22.16,22.19,201400.0,16.4521,16.467,16.4447,16.467,201400.0
2013-05-02 13:55:00,22.19,22.2,22.18,22.2,107200.0,16.467,16.4744,16.4596,16.4744,107200.0
2013-05-02 14:00:00,22.2,22.21,22.19,22.19,304400.0,16.4744,16.4818,16.467,16.467,304400.0
2013-05-02 14:05:00,22.2,22.2,22.19,22.19,31600.0,16.4744,16.4744,16.467,16.467,31600.0
2013-05-02 14:10:00,22.2,22.22,22.19,22.22,81200.0,16.4744,16.4893,16.467,16.4893,81200.0
2013-05-02 14:15:00,22.21,22.24,22.21,22.24,74500.0,16.4818,16.5041,16.4818,16.5041,74500.0
2013-05-02 14:20:00,22.23,22.24,22.2,22.2,109400.0,16.4967,16.5041,16.4744,16.4744,109400.0
2013-05-02 14:25:00,22.21,22.21,22.19,22.19,35700.0,16.4818,16.4818,16.467,16.467,35700.0
2013-05-02 14:30:00,22.19,22.2,22.17,22.19,83300.0,16.467,16.4744,16.4521,16.467,83300.0
2013-05-02 14:35:00,22.18,22.22,22.18,22.22,103000.0,16.4596,16.4893,16.4596,16.4893,103000.0
2013-05-02 14:40:00,22.22,22.23,22.21,22.23,71400.0,16.4893,16.4967,16.4818,16.4967,71400.0
2013-05-02 14:45:00,22.23,22.25,22.22,22.25,414900.0,16.4967,16.5115,16.4893,16.5115,414900.0
2013-05-02 14:50:00,22.24,22.25,22.24,22.25,15500.0,16.5041,16.5115,16.5041,16.5115,15500.0
2013-05-02 14:55:00,22.25,22.28,22.24,22.27,71600.0,16.5115,16.5338,16.5041,16.5264,71600.0
2013-05-02 15:00:00,22.28,22.28,22.24,22.25,143700.0,16.5338,16.5338,16.5041,16.5115,143700.0
2013-05-02 15:05:00,22.25,22.26,22.23,22.24,406300.0,16.5115,16.5189,16.4967,16.5041,406300.0
2013-05-02 15:10:00,22.24,22.29,22.24,22.28,147700.0,16.5041,16.5412,16.5041,16.5338,147700.0
2013-05-02 15:15:00,22.28,22.29,22.28,22.29,76000.0,16.5338,16.5412,16.5338,16.5412,76000.0
2013-05-02 15:20:00,22.28,22.3,22.28,22.29,206000.0,16.5338,16.5486,16.5338,16.5412,206000.0
2013-05-02 15:25:00,22.29,22.29,22.27,22.28,95300.0,16.5412,16.5412,16.5264,16.5338,95300.0
2013-05-02 15:30:00,22.28,22.3,22.27,22.27,248000.0,16.5338,16.5486,16.5264,16.5264,248000.0
2013-05-02 15:35:00,22.28,22.29,22.25,22.25,316100.0,16.5338,16.5412,16.5115,16.5115,316100.0
2013-05-02 15:40:00,22.25,22.29,22.25,22.29,223100.0,16.5115,16.5412,16.5115,16.5412,223100.0
2013-05-02 15:45:00,22.29,22.3,22.27,22.28,421600.0,16.5412,16.5486,16.5264,16.5338,421600.0
2013-05-02 15:50:00,22.27,22.32,22.27,22.32,723200.0,16.5264,16.5635,16.5264,16.5635,723200.0
2013-05-02 15:55:00,22.32,22.34,22.26,22.3,1075100.0,16.5635,16.5783,16.5189,16.5486,1075100.0
2013-05-03 09:30:00,22.88,23.15,22.83,23.12,1515100.0,16.979,17.1794,16.9419,17.1571,1515100.0
2013-05-03 09:35:00,23.13,23.13,23.04,23.04,454800.0,17.1646,17.1646,17.0978,17.0978,454800.0
2013-05-03 09:40:00,23.05,23.14,23.03,23.03,584300.0,17.1052,17.172,17.0903,17.0903,584300.0
2013-05-03 09:45:00,23.03,23.04,22.9,23.01,710200.0,17.0903,17.0978,16.9939,17.0755,710200.0
2013-05-03 09:50:00,23.02,23.02,22.97,23.0,341900.0,17.0829,17.0829,17.0458,17.0681,341900.0
2013-05-03 09:55:00,23.0,23.02,22.99,23.0,334600.0,17.0681,17.0829,17.0607,17.0681,334600.0
2013-05-03 10:00:00,23.0,23.03,22.93,22.98,480800.0,17.0681,17.0903,17.0161,17.0532,480800.0
2013-05-03 10:05:00,22.98,23.04,22.98,23.02,343700.0,17.0532,17.0978,17.0532,17.0829,343700.0
2013-05-03 10:10:00,23.03,23.1,23.02,23.07,441700.0,17.0903,17.1423,17.0829,17.12,441700.0
2013-05-03 10:15:00,23.06,23.08,23.05,23.05,281100.0,17.1126,17.1274,17.1052,17.1052,281100.0
2013-05-03 10:20:00,23.05,23.12,23.05,23.12,379700.0,17.1052,17.1571,17.1052,17.1571,379700.0
2013-05-03 10:25:00,23.12,23.12,23.06,23.09,306000.0,17.1571,17.1571,17.1126,17.1349,306000.0
2013-05-03 10:30:00,23.09,23.1,23.02,23.05,326900.0,17.1349,17.1423,17.0829,17.1052,326900.0
2013-05-03 10:35:00,23.05,23.08,23.0,23.01,199200.0,17.1052,17.1274,17.0681,17.0755,199200.0
2013-05-03 10:40:00,23.0,23.04,22.96,22.98,243600.0,17.0681,17.0978,17.0384,17.0532,243600.0
2013-05-03 10:45:00,22.98,23.0,22.94,22.95,223200.0,17.0532,17.0681,17.0236,17.031,223200.0
2013-05-03 10:50:00,22.94,22.94,22.87,22.89,278600.0,17.0236,17.0236,16.9716,16.9865,278600.0
2013-05-03 10:55:00,22.89,22.93,22.87,22.92,188200.0,16.9865,17.0161,16.9716,17.0087,188200.0
2013-05-03 11:00:00,22.92,22.96,22.92,22.93,248300.0,17.0087,17.0384,17.0087,17.0161,248300.0
2013-05-03 11:05:00,22.94,22.94,22.91,22.92,91200.0,17.0236,17.0236,17.0013,17.0087,91200.0
2013-05-03 11:10:00,22.92,22.92,22.87,22.87,127900.0,17.0087,17.0087,16.9716,16.9716,127900.0
2013-05-03 11:15:00,22.87,22.87,22.81,22.81,142300.0,16.9716,16.9716,16.9271,16.9271,142300.0
2013-05-03 11:20:00,22.81,22.82,22.72,22.8,460900.0,16.9271,16.9345,16.8603,16.9197,460900.0
2013-05-03 11:25:00,22.79,22.85,22.79,22.81,168000.0,16.9122,16.9568,16.9122,16.9271,168000.0
2013-05-03 11:30:00,22.82,22.84,22.75,22.75,123300.0,16.9345,16.9493,16.8826,16.8826,123300.0
2013-05-03 11:35:00,22.75,22.77,22.67,22.71,209800.0,16.8826,16.8974,16.8232,16.8529,209800.0
2013-05-03 11:40:00,22.72,22.73,22.7,22.72,56600.0,16.8603,16.8677,16.8455,16.8603,56600.0
2013-05-03 11:45:00,22.73,22.79,22.73,22.77,80700.0,16.8677,16.9122,16.8677,16.8974,80700.0
2013-05-03 11:50:00,22.77,22.8,22.75,22.75,81300.0,16.8974,16.9197,16.8826,16.8826,81300.0
2013-05-03 11:55:00,22.75,22.75,22.72,22.73,85000.0,16.8826,16.8826,16.8603,16.8677,85000.0
2013-05-03 12:00:00,22.73,22.83,22.71,22.83,201100.0,16.8677,16.9419,16.8529,16.9419,201100.0
2013-05-03 12:05:00,22.82,22.91,22.82,22.88,541500.0,16.9345,17.0013,16.9345,16.979,541500.0
2013-05-03 12:10:00,22.88,22.9,22.86,22.9,97300.0,16.979,16.9939,16.9642,16.9939,97300.0
2013-05-03 12:15:00,22.89,22.92,22.89,22.91,100600.0,16.9865,17.0087,16.9865,17.0013,100600.0
2013-05-03 12:20:00,22.91,22.94,22.9,22.94,136600.0,17.0013,17.0236,16.9939,17.0236,136600.0
2013-05-03 12:25:00,22.94,23.0,22.91,22.91,286900.0,17.0236,17.0681,17.0013,17.0013,286900.0
2013-05-03 12:30:00,22.91,22.91,22.85,22.88,210200.0,17.0013,17.0013,16.9568,16.979,210200.0
2013-05-03 12:35:00,22.87,22.9,22.84,22.84,111100.0,16.9716,16.9939,16.9493,16.9493,111100.0
2013-05-03 12:40:00,22.84,22.9,22.83,22.87,114100.0,16.9493,16.9939,16.9419,16.9716,114100.0
2013-05-03 12:45:00,22.87,22.88,22.82,22.84,110500.0,16.9716,16.979,16.9345,16.9493,110500.0
2013-05-03 12:50:00,22.85,22.88,22.83,22.88,76100.0,16.9568,16.979,16.9419,16.979,76100.0
2013-05-03 12:55:00,22.88,22.89,22.83,22.85,97900.0,16.979,16.9865,16.9419,16.9568,97900.0
2013-05-03 13:00:00,22.86,22.87,22.82,22.83,105300.0,16.9642,16.9716,16.9345,16.9419,105300.0
2013-05-03 13:05:00,22.83,22.85,22.83,22.83,69100.0,16.9419,16.9568,16.9419,16.9419,69100.0
2013-05-03 13:10:00,22.83,22.89,22.82,22.88,241900.0,16.9419,16.9865,16.9345,16.979,241900.0
2013-05-03 13:15:00,22.89,22.91,22.88,22.91,93800.0,16.9865,17.0013,16.979,17.0013,93800.0
2013-05-03 13:20:00,22.91,22.94,22.9,22.94,113800.0,17.0013,17.0236,16.9939,17.0236,113800.0
2013-05-03 13:25:00,22.94,23.0,22.89,22.9,329500.0,17.0236,17.0681,16.9865,16.9939,329500.0
2013-05-03 13:30:00,22.89,22.9,22.87,22.88,79300.0,16.9865,16.9939,16.9716,16.979,79300.0
2013-05-03 13:35:00,22.89,22.91,22.88,22.89,109200.0,16.9865,17.0013,16.979,16.9865,109200.0
2013-05-03 13:40:00,22.89,22.9,22.83,22.83,56200.0,16.9865,16.9939,16.9419,16.9419,56200.0
2013-05-03 13:45:00,22.84,22.87,22.83,22.85,105100.0,16.9493,16.9716,16.9419,16.9568,105100.0
2013-05-03 13:50:00,22.86,22.86,22.77,22.78,139300.0,16.9642,16.9642,16.8974,16.9048,139300.0
2013-05-03 13:55:00,22.78,22.8,22.74,22.75,178400.0,16.9048,16.9197,16.8751,16.8826,178400.0
2013-05-03 14:00:00,22.75,22.83,22.75,22.82,203200.0,16.8826,16.9419,16.8826,16.9345,203200.0
2013-05-03 14:05:00,22.82,22.84,22.79,22.8,194600.0,16.9345,16.9493,16.9122,16.9197,194600.0
2013-05-03 14:10:00,22.8,22.84,22.8,22.82,104800.0,16.9197,16.9493,16.9197,16.9345,104800.0
2013-05-03 14:15:00,22.81,22.85,22.8,22.83,413400.0,16.9271,16.9568,16.9197,16.9419,413400.0
2013-05-03 14:20:00,22.82,22.83,22.81,22.83,162000.0,16.9345,16.9419,16.9271,16.9419,162000.0
2013-05-03 14:25:00,22.82,22.84,22.8,22.81,139700.0,16.9345,16.9493,16.9197,16.9271,139700.0
2013-05-03 14:30:00,22.8,22.85,22.8,22.83,86200.0,16.9197,16.9568,16.9197,16.9419,86200.0
2013-05-03 14:35:00,22.83,22.83,22.77,22.78,156100.0,16.9419,16.9419,16.8974,16.9048,156100.0
2013-05-03 14:40:00,22.78,22.8,22.77,22.77,77400.0,16.9048,16.9197,16.8974,16.8974,77400.0
2013-05-03 14:45:00,22.77,22.81,22.76,22.79,126800.0,16.8974,16.9271,16.89,16.9122,126800.0
2013-05-03 14:50:00,22.8,22.8,22.75,22.77,78200.0,16.9197,16.9197,16.8826,16.8974,78200.0
2013-05-03 14:55:00,22.76,22.77,22.73,22.74,128400.0,16.89,16.8974,16.8677,16.8751,128400.0
2013-05-03 15:00:00,22.75,22.78,22.74,22.77,265500.0,16.8826,16.9048,16.8751,16.8974,265500.0
2013-05-03 15:05:00,22.76,22.77,22.71,22.75,213300.0,16.89,16.8974,16.8529,16.8826,213300.0
2013-05-03 15:10:00,22.75,22.76,22.74,22.75,230900.0,16.8826,16.89,16.8751,16.8826,230900.0
2013-05-03 15:15:00,22.75,22.75,22.71,22.73,156900.0,16.8826,16.8826,16.8529,16.8677,156900.0
2013-05-03 15:20:00,22.74,22.76,22.73,22.73,253400.0,16.8751,16.89,16.8677,16.8677,253400.0
2013-05-03 15:25:00,22.73,22.77,22.73,22.76,192600.0,16.8677,16.8974,16.8677,16.89,192600.0
2013-05-03 15:30:00,22.76,22.8,22.75,22.8,202400.0,16.89,16.9197,16.8826,16.9197,202400.0
2013-05-03 15:35:00,22.8,22.82,22.75,22.77,262700.0,16.9197,16.9345,16.8826,16.8974,262700.0
2013-05-03 15:40:00,22.76,22.78,22.75,22.78,293800.0,16.89,16.9048,16.8826,16.9048,293800.0
2013-05-03 15:45:00,22.78,22.81,22.77,22.8,363400.0,16.9048,16.9271,16.8974,16.9197,363400.0
2013-05-03 15:50:00,22.8,22.81,22.77,22.8,856200.0,16.9197,16.9271,16.8974,16.9197,856200.0
2013-05-03 15:55:00,22.8,22.81,22.75,22.75,797700.0,16.9197,16.9271,16.8826,16.8826,797700.0
2013-05-06 09:30:00,22.8,22.9,22.78,22.9,214300.0,16.9197,16.9939,16.9048,16.9939,214300.0
2013-05-06 09:35:00,22.89,23.1,22.84,23.08,696300.0,16.9865,17.1423,16.9493,17.1274,696300.0
2013-05-06 09:40:00,23.08,23.2,23.03,23.2,510200.0,17.1274,17.2165,17.0903,17.2165,510200.0
2013-05-06 09:45:00,23.2,23.23,23.18,23.2,609200.0,17.2165,17.2388,17.2017,17.2165,609200.0
2013-05-06 09:50:00,23.21,23.25,23.17,23.19,306500.0,17.2239,17.2536,17.1942,17.2091,306500.0
2013-05-06 09:55:00,23.2,23.28,23.18,23.26,651000.0,17.2165,17.2759,17.2017,17.261,651000.0
2013-05-06 10:00:00,23.27,23.29,23.21,23.23,268400.0,17.2684,17.2833,17.2239,17.2388,268400.0
2013-05-06 10:05:00,23.23,23.32,23.23,23.3,283300.0,17.2388,17.3056,17.2388,17.2907,283300.0
2013-05-06 10:10:00,23.29,23.37,23.29,23.35,405600.0,17.2833,17.3427,17.2833,17.3278,405600.0
2013-05-06 10:15:00,23.35,23.36,23.31,23.36,373700.0,17.3278,17.3352,17.2981,17.3352,373700.0
2013-05-06 10:20:00,23.37,23.44,23.36,23.43,532700.0,17.3427,17.3946,17.3352,17.3872,532700.0
2013-05-06 10:25:00,23.43,23.5,23.41,23.48,543100.0,17.3872,17.4391,17.3723,17.4243,543100.0
2013-05-06 10:30:00,23.48,23.49,23.39,23.41,272900.0,17.4243,17.4317,17.3575,17.3723,272900.0
2013-05-06 10:35:00,23.42,23.45,23.4,23.41,341600.0,17.3798,17.402,17.3649,17.3723,341600.0
2013-05-06 10:40:00,23.41,23.42,23.4,23.41,149200.0,17.3723,17.3798,17.3649,17.3723,149200.0
2013-05-06 10:45:00,23.4,23.41,23.34,23.39,287600.0,17.3649,17.3723,17.3204,17.3575,287600.0
2013-05-06 10:50:00,23.39,23.4,23.37,23.37,107800.0,17.3575,17.3649,17.3427,17.3427,107800.0
2013-05-06 10:55:00,23.37,23.38,23.35,23.35,183000.0,17.3427,17.3501,17.3278,17.3278,183000.0
2013-05-06 11:00:00,23.36,23.39,23.35,23.39,182500.0,17.3352,17.3575,17.3278,17.3575,182500.0
2013-05-06 11:05:00,23.39,23.46,23.39,23.41,432600.0,17.3575,17.4094,17.3575,17.3723,432600.0
2013-05-06 11:10:00,23.41,23.42,23.35,23.38,220000.0,17.3723,17.3798,17.3278,17.3501,220000.0
2013-05-06 11:15:00,23.38,23.41,23.37,23.39,64800.0,17.3501,17.3723,17.3427,17.3575,64800.0
2013-05-06 11:20:00,23.39,23.39,23.33,23.34,107000.0,17.3575,17.3575,17.313,17.3204,107000.0
2013-05-06 11:25:00,23.33,23.34,23.31,23.33,164900.0,17.313,17.3204,17.2981,17.313,164900.0
2013-05-06 11:30:00,23.33,23.35,23.31,23.31,319800.0,17.313,17.3278,17.2981,17.2981,319800.0
2013-05-06 11:35:00,23.31,23.32,23.3,23.3,171900.0,17.2981,17.3056,17.2907,17.2907,171900.0
2013-05-06 11:40:00,23.3,23.36,23.3,23.32,152600.0,17.2907,17.3352,17.2907,17.3056,152600.0
2013-05-06 11:45:00,23.32,23.33,23.3,23.32,42700.0,17.3056,17.313,17.2907,17.3056,42700.0
2013-05-06 11:50:00,23.33,23.33,23.28,23.29,94900.0,17.313,17.313,17.2759,17.2833,94900.0
2013-05-06 11:55:00,23.28,23.3,23.26,23.26,88500.0,17.2759,17.2907,17.261,17.261,88500.0
2013-05-06 12:00:00,23.26,23.29,23.26,23.28,101900.0,17.261,17.2833,17.261,17.2759,101900.0
2013-05-06 12:05:00,23.29,23.33,23.28,23.33,117100.0,17.2833,17.313,17.2759,17.313,117100.0
2013-05-06 12:10:00,23.32,23.36,23.3,23.32,223200.0,17.3056,17.3352,17.2907,17.3056,223200.0
2013-05-06 12:15:00,23.31,23.37,23.31,23.37,104600.0,17.2981,17.3427,17.2981,17.3427,104600.0
2013-05-06 12:20:00,23.37,23.39,23.37,23.39,132200.0,17.3427,17.3575,17.3427,17.3575,132200.0
2013-05-06 12:25:00,23.38,23.4,23.38,23.38,79200.0,17.3501,17.3649,17.3501,17.3501,79200.0
2013-05-06 12:30:00,23.39,23.4,23.38,23.39,61800.0,17.3575,17.3649,17.3501,17.3575,61800.0
2013-05-06 12:35:00,23.39,23.39,23.35,23.36,53800.0,17.3575,17.3575,17.3278,17.3352,53800.0
2013-05-06 12:40:00,23.35,23.36,23.35,23.35,24000.0,17.3278,17.3352,17.3278,17.3278,24000.0
2013-05-06 12:45:00,23.35,23.36,23.33,23.34,119800.0,17.3278,17.3352,17.313,17.3204,119800.0
2013-05-06 12:50:00,23.33,23.34,23.32,23.33,103600.0,17.313,17.3204,17.3056,17.313,103600.0
2013-05-06 12:55:00,23.33,23.34,23.31,23.31,74000.0,17.313,17.3204,17.2981,17.2981,74000.0
2013-05-06 13:00:00,23.31,23.33,23.31,23.32,68500.0,17.2981,17.313,17.2981,17.3056,68500.0
2013-05-06 13:05:00,23.32,23.33,23.31,23.33,50400.0,17.3056,17.313,17.2981,17.313,50400.0
2013-05-06 13:10:00,23.33,23.35,23.32,23.34,94100.0,17.313,17.3278,17.3056,17.3204,94100.0
2013-05-06 13:15:00,23.34,23.34,23.33,23.34,132800.0,17.3204,17.3204,17.313,17.3204,132800.0
2013-05-06 13:20:00,23.34,23.34,23.33,23.34,41800.0,17.3204,17.3204,17.313,17.3204,41800.0
2013-05-06 13:25:00,23.34,23.37,23.33,23.35,139000.0,17.3204,17.3427,17.313,17.3278,139000.0
2013-05-06 13:30:00,23.34,23.36,23.33,23.35,79900.0,17.3204,17.3352,17.313,17.3278,79900.0
2013-05-06 13:35:00,23.36,23.37,23.34,23.34,85000.0,17.3352,17.3427,17.3204,17.3204,85000.0
2013-05-06 13:40:00,23.34,23.35,23.33,23.34,83600.0,17.3204,17.3278,17.313,17.3204,83600.0
2013-05-06 13:45:00,23.34,23.34,23.32,23.34,113000.0,17.3204,17.3204,17.3056,17.3204,113000.0
2013-05-06 13:50:00,23.33,23.34,23.32,23.34,50900.0,17.313,17.3204,17.3056,17.3204,50900.0
2013-05-06 13:55:00,23.33,23.34,23.31,23.32,59800.0,17.313,17.3204,17.2981,17.3056,59800.0
2013-05-06 14:00:00,23.32,23.32,23.28,23.29,60100.0,17.3056,17.3056,17.2759,17.2833,60100.0
2013-05-06 14:05:00,23.29,23.29,23.27,23.28,40000.0,17.2833,17.2833,17.2684,17.2759,40000.0
2013-05-06 14:10:00,23.28,23.29,23.27,23.28,41000.0,17.2759,17.2833,17.2684,17.2759,41000.0
2013-05-06 14:15:00,23.28,23.3,23.27,23.29,80700.0,17.2759,17.2907,17.2684,17.2833,80700.0
2013-05-06 14:20:00,23.29,23.31,23.28,23.3,84100.0,17.2833,17.2981,17.2759,17.2907,84100.0
2013-05-06 14:25:00,23.29,23.3,23.28,23.28,39800.0,17.2833,17.2907,17.2759,17.2759,39800.0
2013-05-06 14:30:00,23.28,23.29,23.27,23.27,101900.0,17.2759,17.2833,17.2684,17.2684,101900.0
2013-05-06 14:35:00,23.27,23.28,23.24,23.24,48800.0,17.2684,17.2759,17.2462,17.2462,48800.0
2013-05-06 14:40:00,23.24,23.25,23.19,23.19,185900.0,17.2462,17.2536,17.2091,17.2091,185900.0
2013-05-06 14:45:00,23.19,23.2,23.14,23.14,65100.0,17.2091,17.2165,17.172,17.172,65100.0
2013-05-06 14:50:00,23.14,23.19,23.14,23.19,395200.0,17.172,17.2091,17.172,17.2091,395200.0
2013-05-06 14:55:00,23.19,23.22,23.18,23.2,55300.0,17.2091,17.2313,17.2017,17.2165,55300.0
2013-05-06 15:00:00,23.21,23.22,23.2,23.21,58600.0,17.2239,17.2313,17.2165,17.2239,58600.0
2013-05-06 15:05:00,23.21,23.22,23.18,23.22,107300.0,17.2239,17.2313,17.2017,17.2313,107300.0
2013-05-06 15:10:00,23.22,23.23,23.2,23.2,79100.0,17.2313,17.2388,17.2165,17.2165,79100.0
2013-05-06 15:15:00,23.2,23.22,23.19,23.19,92900.0,17.2165,17.2313,17.2091,17.2091,92900.0
2013-05-06 15:20:00,23.19,23.2,23.17,23.18,72000.0,17.2091,17.2165,17.1942,17.2017,72000.0
2013-05-06 15:25:00,23.18,23.18,23.17,23.17,66600.0,17.2017,17.2017,17.1942,17.1942,66600.0
2013-05-06 15:30:00,23.18,23.19,23.17,23.18,103000.0,17.2017,17.2091,17.1942,17.2017,103000.0
2013-05-06 15:35:00,23.18,23.19,23.15,23.18,262400.0,17.2017,17.2091,17.1794,17.2017,262400.0
2013-05-06 15:40:00,23.19,23.22,23.18,23.19,163100.0,17.2091,17.2313,17.2017,17.2091,163100.0
2013-05-06 15:45:00,23.2,23.2,23.15,23.15,382500.0,17.2165,17.2165,17.1794,17.1794,382500.0
2013-05-06 15:50:00,23.16,23.19,23.15,23.19,499200.0,17.1868,17.2091,17.1794,17.2091,499200.0
2013-05-06 15:55:00,23.19,23.29,23.18,23.28,1350700.0,17.2091,17.2833,17.2017,17.2759,1350700.0
2013-05-07 09:30:00,23.35,23.38,23.21,23.24,361600.0,17.3278,17.3501,17.2239,17.2462,361600.0
2013-05-07 09:35:00,23.24,23.33,23.23,23.27,304000.0,17.2462,17.313,17.2388,17.2684,304000.0
2013-05-07 09:40:00,23.28,23.39,23.28,23.35,446200.0,17.2759,17.3575,17.2759,17.3278,446200.0
2013-05-07 09:45:00,23.34,23.36,23.23,23.29,369900.0,17.3204,17.3352,17.2388,17.2833,369900.0
2013-05-07 09:50:00,23.29,23.33,23.26,23.29,247700.0,17.2833,17.313,17.261,17.2833,247700.0
2013-05-07 09:55:00,23.29,23.31,23.22,23.26,324000.0,17.2833,17.2981,17.2313,17.261,324000.0
2013-05-07 10:00:00,23.27,23.27,23.21,23.21,207600.0,17.2684,17.2684,17.2239,17.2239,207600.0
2013-05-07 10:05:00,23.21,23.21,23.1,23.11,346800.0,17.2239,17.2239,17.1423,17.1497,346800.0
2013-05-07 10:10:00,23.11,23.17,23.07,23.09,246100.0,17.1497,17.1942,17.12,17.1349,246100.0
2013-05-07 10:15:00,23.09,23.09,23.03,23.06,133200.0,17.1349,17.1349,17.0903,17.1126,133200.0
2013-05-07 10:20:00,23.06,23.08,23.01,23.07,172100.0,17.1126,17.1274,17.0755,17.12,172100.0
2013-05-07 10:25:00,23.08,23.16,23.08,23.16,235200.0,17.1274,17.1868,17.1274,17.1868,235200.0
2013-05-07 10:30:00,23.15,23.17,23.12,23.15,63700.0,17.1794,17.1942,17.1571,17.1794,63700.0
2013-05-07 10:35:00,23.16,23.16,23.1,23.12,74500.0,17.1868,17.1868,17.1423,17.1571,74500.0
2013-05-07 10:40:00,23.12,23.17,23.12,23.16,88000.0,17.1571,17.1942,17.1571,17.1868,88000.0
2013-05-07 10:45:00,23.16,23.2,23.14,23.19,104200.0,17.1868,17.2165,17.172,17.2091,104200.0
2013-05-07 10:50:00,23.19,23.2,23.16,23.17,64800.0,17.2091,17.2165,17.1868,17.1942,64800.0
2013-05-07 10:55:00,23.16,23.2,23.15,23.19,119700.0,17.1868,17.2165,17.1794,17.2091,119700.0
2013-05-07 11:00:00,23.19,23.24,23.18,23.21,129400.0,17.2091,17.2462,17.2017,17.2239,129400.0
2013-05-07 11:05:00,23.21,23.21,23.17,23.18,82000.0,17.2239,17.2239,17.1942,17.2017,82000.0
2013-05-07 11:10:00,23.18,23.24,23.18,23.23,263100.0,17.2017,17.2462,17.2017,17.2388,263100.0
2013-05-07 11:15:00,23.23,23.26,23.22,23.25,112900.0,17.2388,17.261,17.2313,17.2536,112900.0
2013-05-07 11:20:00,23.25,23.28,23.24,23.28,86700.0,17.2536,17.2759,17.2462,17.2759,86700.0
2013-05-07 11:25:00,23.27,23.28,23.24,23.25,127100.0,17.2684,17.2759,17.2462,17.2536,127100.0
2013-05-07 11:30:00,23.25,23.25,23.19,23.2,87400.0,17.2536,17.2536,17.2091,17.2165,87400.0
2013-05-07 11:35:00,23.2,23.23,23.19,23.19,142900.0,17.2165,17.2388,17.2091,17.2091,142900.0
2013-05-07 11:40:00,23.18,23.19,23.16,23.17,67100.0,17.2017,17.2091,17.1868,17.1942,67100.0
2013-05-07 11:45:00,23.17,23.19,23.16,23.17,43200.0,17.1942,17.2091,17.1868,17.1942,43200.0
2013-05-07 11:50:00,23.18,23.19,23.15,23.19,121000.0,17.2017,17.2091,17.1794,17.2091,121000.0
2013-05-07 11:55:00,23.18,23.21,23.17,23.2,133900.0,17.2017,17.2239,17.1942,17.2165,133900.0
2013-05-07 12:00:00,23.2,23.26,23.2,23.26,68500.0,17.2165,17.261,17.2165,17.261,68500.0
2013-05-07 12:05:00,23.25,23.27,23.24,23.25,70400.0,17.2536,17.2684,17.2462,17.2536,70400.0
2013-05-07 12:10:00,23.26,23.27,23.25,23.27,56500.0,17.261,17.2684,17.2536,17.2684,56500.0
2013-05-07 12:15:00,23.26,23.27,23.25,23.26,72900.0,17.261,17.2684,17.2536,17.261,72900.0
2013-05-07 12:20:00,23.26,23.28,23.25,23.26,56700.0,17.261,17.2759,17.2536,17.261,56700.0
2013-05-07 12:25:00,23.26,23.27,23.25,23.27,29700.0,17.261,17.2684,17.2536,17.2684,29700.0
2013-05-07 12:30:00,23.27,23.27,23.25,23.26,154700.0,17.2684,17.2684,17.2536,17.261,154700.0
2013-05-07 12:35:00,23.26,23.29,23.25,23.29,139300.0,17.261,17.2833,17.2536,17.2833,139300.0
2013-05-07 12:40:00,23.29,23.29,23.26,23.26,89300.0,17.2833,17.2833,17.261,17.261,89300.0
2013-05-07 12:45:00,23.27,23.28,23.26,23.27,28300.0,17.2684,17.2759,17.261,17.2684,28300.0
2013-05-07 12:50:00,23.28,23.3,23.26,23.29,78200.0,17.2759,17.2907,17.261,17.2833,78200.0
2013-05-07 12:55:00,23.29,23.3,23.27,23.29,75400.0,17.2833,17.2907,17.2684,17.2833,75400.0
2013-05-07 13:00:00,23.29,23.29,23.26,23.27,32000.0,17.2833,17.2833,17.261,17.2684,32000.0
2013-05-07 13:05:00,23.27,23.29,23.26,23.28,29600.0,17.2684,17.2833,17.261,17.2759,29600.0
2013-05-07 13:10:00,23.28,23.29,23.26,23.29,69300.0,17.2759,17.2833,17.261,17.2833,69300.0
2013-05-07 13:15:00,23.29,23.32,23.29,23.32,48700.0,17.2833,17.3056,17.2833,17.3056,48700.0
2013-05-07 13:20:00,23.32,23.33,23.3,23.3,99600.0,17.3056,17.313,17.2907,17.2907,99600.0
2013-05-07 13:25:00,23.3,23.32,23.29,23.3,102400.0,17.2907,17.3056,17.2833,17.2907,102400.0
2013-05-07 13:30:00,23.3,23.32,23.29,23.3,69600.0,17.2907,17.3056,17.2833,17.2907,69600.0
2013-05-07 13:35:00,23.31,23.33,23.29,23.29,76200.0,17.2981,17.313,17.2833,17.2833,76200.0
2013-05-07 13:40:00,23.29,23.34,23.29,23.32,109300.0,17.2833,17.3204,17.2833,17.3056,109300.0
2013-05-07 13:45:00,23.33,23.34,23.31,23.34,47600.0,17.313,17.3204,17.2981,17.3204,47600.0
2013-05-07 13:50:00,23.33,23.37,23.33,23.35,190100.0,17.313,17.3427,17.313,17.3278,190100.0
2013-05-07 13:55:00,23.35,23.36,23.33,23.35,135300.0,17.3278,17.3352,17.313,17.3278,135300.0
2013-05-07 14:00:00,23.34,23.37,23.33,23.34,102300.0,17.3204,17.3427,17.313,17.3204,102300.0
2013-05-07 14:05:00,23.34,23.35,23.33,23.33,47900.0,17.3204,17.3278,17.313,17.313,47900.0
2013-05-07 14:10:00,23.33,23.36,23.33,23.35,119300.0,17.313,17.3352,17.313,17.3278,119300.0
2013-05-07 14:15:00,23.35,23.35,23.32,23.35,107600.0,17.3278,17.3278,17.3056,17.3278,107600.0
2013-05-07 14:20:00,23.35,23.35,23.3,23.31,110700.0,17.3278,17.3278,17.2907,17.2981,110700.0
2013-05-07 14:25:00,23.32,23.34,23.31,23.33,106100.0,17.3056,17.3204,17.2981,17.313,106100.0
2013-05-07 14:30:00,23.33,23.33,23.3,23.3,26600.0,17.313,17.313,17.2907,17.2907,26600.0
2013-05-07 14:35:00,23.3,23.31,23.27,23.29,79500.0,17.2907,17.2981,17.2684,17.2833,79500.0
2013-05-07 14:40:00,23.29,23.31,23.28,23.31,54900.0,17.2833,17.2981,17.2759,17.2981,54900.0
2013-05-07 14:45:00,23.31,23.32,23.3,23.3,49300.0,17.2981,17.3056,17.2907,17.2907,49300.0
2013-05-07 14:50:00,23.3,23.32,23.3,23.32,39000.0,17.2907,17.3056,17.2907,17.3056,39000.0
2013-05-07 14:55:00,23.32,23.33,23.31,23.33,96200.0,17.3056,17.313,17.2981,17.313,96200.0
2013-05-07 15:00:00,23.32,23.34,23.3,23.3,75700.0,17.3056,17.3204,17.2907,17.2907,75700.0
2013-05-07 15:05:00,23.31,23.34,23.29,23.33,423500.0,17.2981,17.3204,17.2833,17.313,423500.0
2013-05-07 15:10:00,23.34,23.37,23.33,23.37,138300.0,17.3204,17.3427,17.313,17.3427,138300.0
2013-05-07 15:15:00,23.36,23.37,23.35,23.35,56000.0,17.3352,17.3427,17.3278,17.3278,56000.0
2013-05-07 15:20:00,23.35,23.36,23.33,23.34,166900.0,17.3278,17.3352,17.313,17.3204,166900.0
2013-05-07 15:25:00,23.35,23.35,23.32,23.34,83400.0,17.3278,17.3278,17.3056,17.3204,83400.0
2013-05-07 15:30:00,23.33,23.35,23.32,23.32,86600.0,17.313,17.3278,17.3056,17.3056,86600.0
2013-05-07 15:35:00,23.32,23.33,23.27,23.3,210500.0,17.3056,17.313,17.2684,17.2907,210500.0
2013-05-07 15:40:00,23.3,23.31,23.28,23.3,348300.0,17.2907,17.2981,17.2759,17.2907,348300.0
2013-05-07 15:45:00,23.3,23.33,23.29,23.3,221400.0,17.2907,17.313,17.2833,17.2907,221400.0
2013-05-07 15:50:00,23.3,23.31,23.26,23.27,486300.0,17.2907,17.2981,17.261,17.2684,486300.0
2013-05-07 15:55:00,23.27,23.29,23.25,23.28,499900.0,17.2684,17.2833,17.2536,17.2759,499900.0
2013-05-08 09:30:00,23.19,23.2,23.06,23.14,445300.0,17.2091,17.2165,17.1126,17.172,445300.0
2013-05-08 09:35:00,23.15,23.19,23.14,23.17,289600.0,17.1794,17.2091,17.172,17.1942,289600.0
2013-05-08 09:40:00,23.18,23.25,23.17,23.24,175900.0,17.2017,17.2536,17.1942,17.2462,175900.0
2013-05-08 09:45:00,23.25,23.32,23.24,23.31,284600.0,17.2536,17.3056,17.2462,17.2981,284600.0
2013-05-08 09:50:00,23.31,23.37,23.3,23.36,112100.0,17.2981,17.3427,17.2907,17.3352,112100.0
2013-05-08 09:55:00,23.36,23.44,23.34,23.44,132300.0,17.3352,17.3946,17.3204,17.3946,132300.0
2013-05-08 10:00:00,23.44,23.46,23.4,23.44,280600.0,17.3946,17.4094,17.3649,17.3946,280600.0
2013-05-08 10:05:00,23.43,23.47,23.4,23.46,447600.0,17.3872,17.4169,17.3649,17.4094,447600.0
2013-05-08 10:10:00,23.46,23.47,23.44,23.46,106800.0,17.4094,17.4169,17.3946,17.4094,106800.0
2013-05-08 10:15:00,23.46,23.48,23.44,23.45,204200.0,17.4094,17.4243,17.3946,17.402,204200.0
2013-05-08 10:20:00,23.44,23.48,23.43,23.48,126300.0,17.3946,17.4243,17.3872,17.4243,126300.0
2013-05-08 10:25:00,23.48,23.48,23.42,23.43,99100.0,17.4243,17.4243,17.3798,17.3872,99100.0
2013-05-08 10:30:00,23.43,23.43,23.36,23.38,138200.0,17.3872,17.3872,17.3352,17.3501,138200.0
2013-05-08 10:35:00,23.39,23.43,23.38,23.42,174200.0,17.3575,17.3872,17.3501,17.3798,174200.0
2013-05-08 10:40:00,23.42,23.43,23.41,23.43,52400.0,17.3798,17.3872,17.3723,17.3872,52400.0
2013-05-08 10:45:00,23.43,23.53,23.43,23.51,376100.0,17.3872,17.4614,17.3872,17.4465,376100.0
2013-05-08 10:50:00,23.51,23.53,23.48,23.49,121900.0,17.4465,17.4614,17.4243,17.4317,121900.0
2013-05-08 10:55:00,23.48,23.51,23.48,23.48,103500.0,17.4243,17.4465,17.4243,17.4243,103500.0
2013-05-08 11:00:00,23.48,23.5,23.48,23.49,105200.0,17.4243,17.4391,17.4243,17.4317,105200.0
2013-05-08 11:05:00,23.5,23.51,23.49,23.5,124600.0,17.4391,17.4465,17.4317,17.4391,124600.0
2013-05-08 11:10:00,23.51,23.52,23.5,23.5,56900.0,17.4465,17.454,17.4391,17.4391,56900.0
2013-05-08 11:15:00,23.51,23.54,23.5,23.5,150900.0,17.4465,17.4688,17.4391,17.4391,150900.0
2013-05-08 11:20:00,23.49,23.5,23.46,23.46,28900.0,17.4317,17.4391,17.4094,17.4094,28900.0
2013-05-08 11:25:00,23.46,23.48,23.45,23.48,71500.0,17.4094,17.4243,17.402,17.4243,71500.0
2013-05-08 11:30:00,23.48,23.49,23.48,23.48,99800.0,17.4243,17.4317,17.4243,17.4243,99800.0
2013-05-08 11:35:00,23.48,23.52,23.48,23.52,121100.0,17.4243,17.454,17.4243,17.454,121100.0
2013-05-08 11:40:00,23.52,23.52,23.5,23.5,52000.0,17.454,17.454,17.4391,17.4391,52000.0
2013-05-08 11:45:00,23.5,23.52,23.5,23.52,39500.0,17.4391,17.454,17.4391,17.454,39500.0
2013-05-08 11:50:00,23.52,23.53,23.51,23.52,100400.0,17.454,17.4614,17.4465,17.454,100400.0
2013-05-08 11:55:00,23.52,23.57,23.51,23.56,160700.0,17.454,17.4911,17.4465,17.4837,160700.0
2013-05-08 12:00:00,23.55,23.61,23.55,23.6,267200.0,17.4762,17.5208,17.4762,17.5133,267200.0
2013-05-08 12:05:00,23.6,23.62,23.56,23.61,186300.0,17.5133,17.5282,17.4837,17.5208,186300.0
2013-05-08 12:10:00,23.6,23.62,23.59,23.59,146800.0,17.5133,17.5282,17.5059,17.5059,146800.0
2013-05-08 12:15:00,23.59,23.6,23.56,23.57,50200.0,17.5059,17.5133,17.4837,17.4911,50200.0
2013-05-08 12:20:00,23.56,23.59,23.56,23.59,150300.0,17.4837,17.5059,17.4837,17.5059,150300.0
2013-05-08 12:25:00,23.59,23.59,23.55,23.56,137800.0,17.5059,17.5059,17.4762,17.4837,137800.0
2013-05-08 12:30:00,23.57,23.59,23.54,23.54,197100.0,17.4911,17.5059,17.4688,17.4688,197100.0
2013-05-08 12:35:00,23.54,23.6,23.54,23.6,339900.0,17.4688,17.5133,17.4688,17.5133,339900.0
2013-05-08 12:40:00,23.6,23.64,23.58,23.63,341300.0,17.5133,17.543,17.4985,17.5356,341300.0
2013-05-08 12:45:00,23.62,23.65,23.62,23.64,124400.0,17.5282,17.5504,17.5282,17.543,124400.0
2013-05-08 12:50:00,23.63,23.66,23.62,23.66,184100.0,17.5356,17.5579,17.5282,17.5579,184100.0
2013-05-08 12:55:00,23.66,23.67,23.65,23.67,122300.0,17.5579,17.5653,17.5504,17.5653,122300.0
2013-05-08 13:00:00,23.67,23.75,23.66,23.75,358900.0,17.5653,17.6246,17.5579,17.6246,358900.0
2013-05-08 13:05:00,23.75,23.75,23.71,23.74,183700.0,17.6246,17.6246,17.595,17.6172,183700.0
2013-05-08 13:10:00,23.73,23.74,23.72,23.73,93000.0,17.6098,17.6172,17.6024,17.6098,93000.0
2013-05-08 13:15:00,23.73,23.75,23.72,23.75,91800.0,17.6098,17.6246,17.6024,17.6246,91800.0
2013-05-08 13:20:00,23.75,23.75,23.71,23.73,105100.0,17.6246,17.6246,17.595,17.6098,105100.0
2013-05-08 13:25:00,23.73,23.73,23.72,23.73,63100.0,17.6098,17.6098,17.6024,17.6098,63100.0
2013-05-08 13:30:00,23.73,23.73,23.72,23.73,170000.0,17.6098,17.6098,17.6024,17.6098,170000.0
2013-05-08 13:35:00,23.72,23.73,23.68,23.69,151700.0,17.6024,17.6098,17.5727,17.5801,151700.0
2013-05-08 13:40:00,23.68,23.7,23.67,23.67,122700.0,17.5727,17.5875,17.5653,17.5653,122700.0
2013-05-08 13:45:00,23.66,23.67,23.63,23.63,80800.0,17.5579,17.5653,17.5356,17.5356,80800.0
2013-05-08 13:50:00,23.63,23.63,23.58,23.59,225400.0,17.5356,17.5356,17.4985,17.5059,225400.0
2013-05-08 13:55:00,23.59,23.62,23.58,23.61,219500.0,17.5059,17.5282,17.4985,17.5208,219500.0
2013-05-08 14:00:00,23.6,23.65,23.6,23.65,143800.0,17.5133,17.5504,17.5133,17.5504,143800.0
2013-05-08 14:05:00,23.65,23.67,23.64,23.67,116700.0,17.5504,17.5653,17.543,17.5653,116700.0
2013-05-08 14:10:00,23.67,23.69,23.66,23.69,231100.0,17.5653,17.5801,17.5579,17.5801,231100.0
2013-05-08 14:15:00,23.68,23.69,23.65,23.66,143800.0,17.5727,17.5801,17.5504,17.5579,143800.0
2013-05-08 14:20:00,23.67,23.7,23.67,23.7,179100.0,17.5653,17.5875,17.5653,17.5875,179100.0
2013-05-08 14:25:00,23.69,23.72,23.69,23.7,221500.0,17.5801,17.6024,17.5801,17.5875,221500.0
2013-05-08 14:30:00,23.71,23.71,23.67,23.67,119100.0,17.595,17.595,17.5653,17.5653,119100.0
2013-05-08 14:35:00,23.67,23.68,23.6,23.6,263000.0,17.5653,17.5727,17.5133,17.5133,263000.0
2013-05-08 14:40:00,23.61,23.61,23.53,23.53,160600.0,17.5208,17.5208,17.4614,17.4614,160600.0
2013-05-08 14:45:00,23.54,23.54,23.46,23.5,309900.0,17.4688,17.4688,17.4094,17.4391,309900.0
2013-05-08 14:50:00,23.5,23.55,23.49,23.55,188600.0,17.4391,17.4762,17.4317,17.4762,188600.0
2013-05-08 14:55:00,23.56,23.58,23.56,23.57,106900.0,17.4837,17.4985,17.4837,17.4911,106900.0
2013-05-08 15:00:00,23.57,23.58,23.55,23.55,94100.0,17.4911,17.4985,17.4762,17.4762,94100.0
2013-05-08 15:05:00,23.56,23.59,23.55,23.58,154000.0,17.4837,17.5059,17.4762,17.4985,154000.0
2013-05-08 15:10:00,23.57,23.6,23.57,23.57,158600.0,17.4911,17.5133,17.4911,17.4911,158600.0
2013-05-08 15:15:00,23.58,23.61,23.56,23.61,169700.0,17.4985,17.5208,17.4837,17.5208,169700.0
2013-05-08 15:20:00,23.61,23.65,23.61,23.64,289100.0,17.5208,17.5504,17.5208,17.543,289100.0
2013-05-08 15:25:00,23.65,23.68,23.64,23.68,202800.0,17.5504,17.5727,17.543,17.5727,202800.0
2013-05-08 15:30:00,23.68,23.71,23.67,23.7,256100.0,17.5727,17.595,17.5653,17.5875,256100.0
2013-05-08 15:35:00,23.7,23.71,23.69,23.69,211300.0,17.5875,17.595,17.5801,17.5801,211300.0
2013-05-08 15:40:00,23.7,23.7,23.68,23.69,221200.0,17.5875,17.5875,17.5727,17.5801,221200.0
2013-05-08 15:45:00,23.69,23.7,23.68,23.7,350300.0,17.5801,17.5875,17.5727,17.5875,350300.0
2013-05-08 15:50:00,23.69,23.7,23.63,23.66,405300.0,17.5801,17.5875,17.5356,17.5579,405300.0
2013-05-08 15:55:00,23.66,23.67,23.61,23.66,774300.0,17.5579,17.5653,17.5208,17.5579,774300.0
2013-05-09 09:30:00,23.66,23.67,23.42,23.54,407400.0,17.5579,17.5653,17.3798,17.4688,407400.0
2013-05-09 09:35:00,23.55,23.58,23.49,23.57,122500.0,17.4762,17.4985,17.4317,17.4911,122500.0
2013-05-09 09:40:00,23.57,23.59,23.47,23.48,163000.0,17.4911,17.5059,17.4169,17.4243,163000.0
2013-05-09 09:45:00,23.48,23.56,23.45,23.45,200700.0,17.4243,17.4837,17.402,17.402,200700.0
2013-05-09 09:50:00,23.45,23.58,23.44,23.58,143000.0,17.402,17.4985,17.3946,17.4985,143000.0
2013-05-09 09:55:00,23.58,23.63,23.57,23.62,274200.0,17.4985,17.5356,17.4911,17.5282,274200.0
2013-05-09 10:00:00,23.62,23.64,23.51,23.51,221300.0,17.5282,17.543,17.4465,17.4465,221300.0
2013-05-09 10:05:00,23.51,23.54,23.48,23.5,119100.0,17.4465,17.4688,17.4243,17.4391,119100.0
2013-05-09 10:10:00,23.5,23.55,23.5,23.54,180600.0,17.4391,17.4762,17.4391,17.4688,180600.0
2013-05-09 10:15:00,23.54,23.56,23.45,23.46,418600.0,17.4688,17.4837,17.402,17.4094,418600.0
2013-05-09 10:20:00,23.45,23.49,23.42,23.42,197100.0,17.402,17.4317,17.3798,17.3798,197100.0
2013-05-09 10:25:00,23.43,23.44,23.32,23.39,441100.0,17.3872,17.3946,17.3056,17.3575,441100.0
2013-05-09 10:30:00,23.39,23.41,23.32,23.32,275500.0,17.3575,17.3723,17.3056,17.3056,275500.0
2013-05-09 10:35:00,23.33,23.37,23.3,23.37,303500.0,17.313,17.3427,17.2907,17.3427,303500.0
2013-05-09 10:40:00,23.36,23.42,23.35,23.4,254200.0,17.3352,17.3798,17.3278,17.3649,254200.0
2013-05-09 10:45:00,23.4,23.43,23.39,23.4,159700.0,17.3649,17.3872,17.3575,17.3649,159700.0
2013-05-09 10:50:00,23.4,23.42,23.32,23.32,210400.0,17.3649,17.3798,17.3056,17.3056,210400.0
2013-05-09 10:55:00,23.32,23.35,23.31,23.34,187600.0,17.3056,17.3278,17.2981,17.3204,187600.0
2013-05-09 11:00:00,23.34,23.38,23.32,23.38,192600.0,17.3204,17.3501,17.3056,17.3501,192600.0
2013-05-09 11:05:00,23.38,23.43,23.38,23.42,77000.0,17.3501,17.3872,17.3501,17.3798,77000.0
2013-05-09 11:10:00,23.43,23.48,23.42,23.48,203200.0,17.3872,17.4243,17.3798,17.4243,203200.0
2013-05-09 11:15:00,23.48,23.5,23.46,23.46,101700.0,17.4243,17.4391,17.4094,17.4094,101700.0
2013-05-09 11:20:00,23.47,23.48,23.46,23.48,103500.0,17.4169,17.4243,17.4094,17.4243,103500.0
2013-05-09 11:25:00,23.48,23.51,23.45,23.51,173400.0,17.4243,17.4465,17.402,17.4465,173400.0
2013-05-09 11:30:00,23.5,23.54,23.5,23.53,132400.0,17.4391,17.4688,17.4391,17.4614,132400.0
2013-05-09 11:35:00,23.53,23.55,23.52,23.54,46600.0,17.4614,17.4762,17.454,17.4688,46600.0
2013-05-09 11:40:00,23.55,23.55,23.52,23.52,100900.0,17.4762,17.4762,17.454,17.454,100900.0
2013-05-09 11:45:00,23.52,23.54,23.52,23.53,68000.0,17.454,17.4688,17.454,17.4614,68000.0
2013-05-09 11:50:00,23.54,23.55,23.53,23.55,83700.0,17.4688,17.4762,17.4614,17.4762,83700.0
2013-05-09 11:55:00,23.55,23.55,23.54,23.55,27400.0,17.4762,17.4762,17.4688,17.4762,27400.0
2013-05-09 12:00:00,23.55,23.6,23.55,23.6,92200.0,17.4762,17.5133,17.4762,17.5133,92200.0
2013-05-09 12:05:00,23.6,23.62,23.58,23.62,109100.0,17.5133,17.5282,17.4985,17.5282,109100.0
2013-05-09 12:10:00,23.62,23.65,23.62,23.65,72200.0,17.5282,17.5504,17.5282,17.5504,72200.0
2013-05-09 12:15:00,23.65,23.65,23.61,23.61,108200.0,17.5504,17.5504,17.5208,17.5208,108200.0
2013-05-09 12:20:00,23.61,23.61,23.58,23.6,54900.0,17.5208,17.5208,17.4985,17.5133,54900.0
2013-05-09 12:25:00,23.6,23.6,23.57,23.59,43500.0,17.5133,17.5133,17.4911,17.5059,43500.0
2013-05-09 12:30:00,23.59,23.62,23.58,23.6,65400.0,17.5059,17.5282,17.4985,17.5133,65400.0
2013-05-09 12:35:00,23.61,23.62,23.6,23.62,61800.0,17.5208,17.5282,17.5133,17.5282,61800.0
2013-05-09 12:40:00,23.62,23.64,23.62,23.63,46100.0,17.5282,17.543,17.5282,17.5356,46100.0
2013-05-09 12:45:00,23.62,23.63,23.6,23.6,29000.0,17.5282,17.5356,17.5133,17.5133,29000.0
2013-05-09 12:50:00,23.61,23.62,23.6,23.62,33100.0,17.5208,17.5282,17.5133,17.5282,33100.0
2013-05-09 12:55:00,23.62,23.65,23.61,23.65,36100.0,17.5282,17.5504,17.5208,17.5504,36100.0
2013-05-09 13:00:00,23.65,23.65,23.62,23.65,95500.0,17.5504,17.5504,17.5282,17.5504,95500.0
2013-05-09 13:05:00,23.64,23.66,23.63,23.66,81400.0,17.543,17.5579,17.5356,17.5579,81400.0
2013-05-09 13:10:00,23.66,23.66,23.62,23.64,85000.0,17.5579,17.5579,17.5282,17.543,85000.0
2013-05-09 13:15:00,23.64,23.66,23.63,23.64,62100.0,17.543,17.5579,17.5356,17.543,62100.0
2013-05-09 13:20:00,23.65,23.65,23.63,23.65,52000.0,17.5504,17.5504,17.5356,17.5504,52000.0
2013-05-09 13:25:00,23.65,23.66,23.63,23.64,88800.0,17.5504,17.5579,17.5356,17.543,88800.0
2013-05-09 13:30:00,23.64,23.69,23.64,23.69,150500.0,17.543,17.5801,17.543,17.5801,150500.0
2013-05-09 13:35:00,23.69,23.7,23.68,23.7,44900.0,17.5801,17.5875,17.5727,17.5875,44900.0
2013-05-09 13:40:00,23.7,23.73,23.69,23.73,177400.0,17.5875,17.6098,17.5801,17.6098,177400.0
2013-05-09 13:45:00,23.73,23.74,23.72,23.73,164300.0,17.6098,17.6172,17.6024,17.6098,164300.0
2013-05-09 13:50:00,23.73,23.73,23.67,23.67,146800.0,17.6098,17.6098,17.5653,17.5653,146800.0
2013-05-09 13:55:00,23.67,23.67,23.64,23.66,76900.0,17.5653,17.5653,17.543,17.5579,76900.0
2013-05-09 14:00:00,23.66,23.7,23.65,23.66,82600.0,17.5579,17.5875,17.5504,17.5579,82600.0
2013-05-09 14:05:00,23.65,23.66,23.61,23.61,71500.0,17.5504,17.5579,17.5208,17.5208,71500.0
2013-05-09 14:10:00,23.62,23.62,23.6,23.61,50800.0,17.5282,17.5282,17.5133,17.5208,50800.0
2013-05-09 14:15:00,23.6,23.62,23.59,23.62,67200.0,17.5133,17.5282,17.5059,17.5282,67200.0
2013-05-09 14:20:00,23.62,23.62,23.59,23.6,26300.0,17.5282,17.5282,17.5059,17.5133,26300.0
2013-05-09 14:25:00,23.6,23.65,23.59,23.65,106500.0,17.5133,17.5504,17.5059,17.5504,106500.0
2013-05-09 14:30:00,23.65,23.67,23.64,23.66,117900.0,17.5504,17.5653,17.543,17.5579,117900.0
2013-05-09 14:35:00,23.66,23.66,23.58,23.59,155000.0,17.5579,17.5579,17.4985,17.5059,155000.0
2013-05-09 14:40:00,23.58,23.62,23.57,23.62,194100.0,17.4985,17.5282,17.4911,17.5282,194100.0
2013-05-09 14:45:00,23.61,23.62,23.57,23.58,81600.0,17.5208,17.5282,17.4911,17.4985,81600.0
2013-05-09 14:50:00,23.58,23.58,23.52,23.53,154000.0,17.4985,17.4985,17.454,17.4614,154000.0
2013-05-09 14:55:00,23.53,23.54,23.48,23.5,245100.0,17.4614,17.4688,17.4243,17.4391,245100.0
2013-05-09 15:00:00,23.5,23.5,23.43,23.47,289400.0,17.4391,17.4391,17.3872,17.4169,289400.0
2013-05-09 15:05:00,23.46,23.51,23.45,23.47,236700.0,17.4094,17.4465,17.402,17.4169,236700.0
2013-05-09 15:10:00,23.48,23.49,23.45,23.45,112900.0,17.4243,17.4317,17.402,17.402,112900.0
2013-05-09 15:15:00,23.45,23.48,23.42,23.47,240400.0,17.402,17.4243,17.3798,17.4169,240400.0
2013-05-09 15:20:00,23.47,23.52,23.45,23.52,144800.0,17.4169,17.454,17.402,17.454,144800.0
2013-05-09 15:25:00,23.52,23.52,23.48,23.5,134500.0,17.454,17.454,17.4243,17.4391,134500.0
2013-05-09 15:30:00,23.49,23.54,23.49,23.52,323400.0,17.4317,17.4688,17.4317,17.454,323400.0
2013-05-09 15:35:00,23.52,23.54,23.49,23.49,167300.0,17.454,17.4688,17.4317,17.4317,167300.0
2013-05-09 15:40:00,23.5,23.5,23.45,23.45,144800.0,17.4391,17.4391,17.402,17.402,144800.0
2013-05-09 15:45:00,23.45,23.47,23.42,23.47,376600.0,17.402,17.4169,17.3798,17.4169,376600.0
2013-05-09 15:50:00,23.46,23.47,23.4,23.41,339300.0,17.4094,17.4169,17.3649,17.3723,339300.0
2013-05-09 15:55:00,23.4,23.43,23.4,23.42,727300.0,17.3649,17.3872,17.3649,17.3798,727300.0
2013-05-10 09:30:00,23.4,23.45,23.36,23.36,279700.0,17.3649,17.402,17.3352,17.3352,279700.0
2013-05-10 09:35:00,23.36,23.49,23.35,23.45,177800.0,17.3352,17.4317,17.3278,17.402,177800.0
2013-05-10 09:40:00,23.45,23.46,23.26,23.31,245800.0,17.402,17.4094,17.261,17.2981,245800.0
2013-05-10 09:45:00,23.31,23.44,23.31,23.41,101600.0,17.2981,17.3946,17.2981,17.3723,101600.0
2013-05-10 09:50:00,23.41,23.42,23.33,23.4,263200.0,17.3723,17.3798,17.313,17.3649,263200.0
2013-05-10 09:55:00,23.4,23.57,23.4,23.56,299100.0,17.3649,17.4911,17.3649,17.4837,299100.0
2013-05-10 10:00:00,23.56,23.59,23.48,23.48,248400.0,17.4837,17.5059,17.4243,17.4243,248400.0
2013-05-10 10:05:00,23.48,23.53,23.43,23.45,324200.0,17.4243,17.4614,17.3872,17.402,324200.0
2013-05-10 10:10:00,23.46,23.53,23.45,23.52,141300.0,17.4094,17.4614,17.402,17.454,141300.0
2013-05-10 10:15:00,23.52,23.55,23.47,23.49,269000.0,17.454,17.4762,17.4169,17.4317,269000.0
2013-05-10 10:20:00,23.49,23.51,23.46,23.47,103800.0,17.4317,17.4465,17.4094,17.4169,103800.0
2013-05-10 10:25:00,23.47,23.51,23.46,23.5,104900.0,17.4169,17.4465,17.4094,17.4391,104900.0
2013-05-10 10:30:00,23.51,23.51,23.42,23.44,203400.0,17.4465,17.4465,17.3798,17.3946,203400.0
2013-05-10 10:35:00,23.44,23.47,23.41,23.47,142900.0,17.3946,17.4169,17.3723,17.4169,142900.0
2013-05-10 10:40:00,23.46,23.48,23.44,23.44,89500.0,17.4094,17.4243,17.3946,17.3946,89500.0
2013-05-10 10:45:00,23.45,23.47,23.4,23.43,94700.0,17.402,17.4169,17.3649,17.3872,94700.0
2013-05-10 10:50:00,23.43,23.48,23.41,23.46,174900.0,17.3872,17.4243,17.3723,17.4094,174900.0
2013-05-10 10:55:00,23.45,23.5,23.45,23.47,78300.0,17.402,17.4391,17.402,17.4169,78300.0
2013-05-10 11:00:00,23.47,23.48,23.43,23.43,70600.0,17.4169,17.4243,17.3872,17.3872,70600.0
2013-05-10 11:05:00,23.43,23.49,23.43,23.48,69600.0,17.3872,17.4317,17.3872,17.4243,69600.0
2013-05-10 11:10:00,23.48,23.5,23.46,23.48,36700.0,17.4243,17.4391,17.4094,17.4243,36700.0
2013-05-10 11:15:00,23.48,23.48,23.43,23.45,53100.0,17.4243,17.4243,17.3872,17.402,53100.0
2013-05-10 11:20:00,23.45,23.46,23.43,23.44,96200.0,17.402,17.4094,17.3872,17.3946,96200.0
2013-05-10 11:25:00,23.45,23.5,23.43,23.47,88700.0,17.402,17.4391,17.3872,17.4169,88700.0
2013-05-10 11:30:00,23.48,23.53,23.46,23.52,82700.0,17.4243,17.4614,17.4094,17.454,82700.0
2013-05-10 11:35:00,23.52,23.53,23.51,23.51,45700.0,17.454,17.4614,17.4465,17.4465,45700.0
2013-05-10 11:40:00,23.52,23.52,23.46,23.46,51100.0,17.454,17.454,17.4094,17.4094,51100.0
2013-05-10 11:45:00,23.47,23.48,23.43,23.44,93000.0,17.4169,17.4243,17.3872,17.3946,93000.0
2013-05-10 11:50:00,23.45,23.45,23.42,23.44,82900.0,17.402,17.402,17.3798,17.3946,82900.0
2013-05-10 11:55:00,23.45,23.48,23.45,23.45,92600.0,17.402,17.4243,17.402,17.402,92600.0
2013-05-10 12:00:00,23.45,23.49,23.45,23.45,62300.0,17.402,17.4317,17.402,17.402,62300.0
2013-05-10 12:05:00,23.45,23.47,23.44,23.46,87100.0,17.402,17.4169,17.3946,17.4094,87100.0
2013-05-10 12:10:00,23.45,23.48,23.45,23.48,98100.0,17.402,17.4243,17.402,17.4243,98100.0
2013-05-10 12:15:00,23.48,23.49,23.44,23.46,243300.0,17.4243,17.4317,17.3946,17.4094,243300.0
2013-05-10 12:20:00,23.45,23.51,23.45,23.49,375700.0,17.402,17.4465,17.402,17.4317,375700.0
2013-05-10 12:25:00,23.49,23.58,23.49,23.55,175100.0,17.4317,17.4985,17.4317,17.4762,175100.0
2013-05-10 12:30:00,23.55,23.57,23.52,23.57,209900.0,17.4762,17.4911,17.454,17.4911,209900.0
2013-05-10 12:35:00,23.57,23.59,23.52,23.54,333300.0,17.4911,17.5059,17.454,17.4688,333300.0
2013-05-10 12:40:00,23.54,23.6,23.53,23.58,184000.0,17.4688,17.5133,17.4614,17.4985,184000.0
2013-05-10 12:45:00,23.59,23.62,23.56,23.56,84200.0,17.5059,17.5282,17.4837,17.4837,84200.0
2013-05-10 12:50:00,23.57,23.6,23.56,23.57,38200.0,17.4911,17.5133,17.4837,17.4911,38200.0
2013-05-10 12:55:00,23.58,23.59,23.55,23.55,32000.0,17.4985,17.5059,17.4762,17.4762,32000.0
2013-05-10 13:00:00,23.55,23.58,23.55,23.57,30600.0,17.4762,17.4985,17.4762,17.4911,30600.0
2013-05-10 13:05:00,23.57,23.6,23.56,23.58,102100.0,17.4911,17.5133,17.4837,17.4985,102100.0
2013-05-10 13:10:00,23.58,23.6,23.58,23.58,68500.0,17.4985,17.5133,17.4985,17.4985,68500.0
2013-05-10 13:15:00,23.59,23.6,23.56,23.6,69500.0,17.5059,17.5133,17.4837,17.5133,69500.0
2013-05-10 13:20:00,23.6,23.6,23.58,23.58,32200.0,17.5133,17.5133,17.4985,17.4985,32200.0
2013-05-10 13:25:00,23.59,23.6,23.58,23.58,43400.0,17.5059,17.5133,17.4985,17.4985,43400.0
2013-05-10 13:30:00,23.59,23.61,23.57,23.59,123300.0,17.5059,17.5208,17.4911,17.5059,123300.0
2013-05-10 13:35:00,23.58,23.59,23.57,23.59,35400.0,17.4985,17.5059,17.4911,17.5059,35400.0
2013-05-10 13:40:00,23.59,23.59,23.57,23.58,56100.0,17.5059,17.5059,17.4911,17.4985,56100.0
2013-05-10 13:45:00,23.58,23.59,23.57,23.58,48600.0,17.4985,17.5059,17.4911,17.4985,48600.0
2013-05-10 13:50:00,23.57,23.59,23.55,23.58,136300.0,17.4911,17.5059,17.4762,17.4985,136300.0
2013-05-10 13:55:00,23.58,23.61,23.58,23.59,181100.0,17.4985,17.5208,17.4985,17.5059,181100.0
2013-05-10 14:00:00,23.59,23.62,23.59,23.61,90700.0,17.5059,17.5282,17.5059,17.5208,90700.0
2013-05-10 14:05:00,23.61,23.64,23.6,23.62,157300.0,17.5208,17.543,17.5133,17.5282,157300.0
2013-05-10 14:10:00,23.62,23.69,23.62,23.68,219300.0,17.5282,17.5801,17.5282,17.5727,219300.0
2013-05-10 14:15:00,23.68,23.69,23.66,23.67,87400.0,17.5727,17.5801,17.5579,17.5653,87400.0
2013-05-10 14:20:00,23.67,23.7,23.66,23.69,139400.0,17.5653,17.5875,17.5579,17.5801,139400.0
2013-05-10 14:25:00,23.69,23.75,23.68,23.75,268500.0,17.5801,17.6246,17.5727,17.6246,268500.0
2013-05-10 14:30:00,23.75,23.8,23.72,23.78,501500.0,17.6246,17.6618,17.6024,17.6469,501500.0
2013-05-10 14:35:00,23.78,23.79,23.71,23.72,207300.0,17.6469,17.6543,17.595,17.6024,207300.0
2013-05-10 14:40:00,23.73,23.77,23.72,23.77,237400.0,17.6098,17.6395,17.6024,17.6395,237400.0
2013-05-10 14:45:00,23.77,23.78,23.76,23.78,98400.0,17.6395,17.6469,17.6321,17.6469,98400.0
2013-05-10 14:50:00,23.78,23.78,23.75,23.77,372700.0,17.6469,17.6469,17.6246,17.6395,372700.0
2013-05-10 14:55:00,23.76,23.77,23.69,23.71,153700.0,17.6321,17.6395,17.5801,17.595,153700.0
2013-05-10 15:00:00,23.71,23.72,23.7,23.71,423900.0,17.595,17.6024,17.5875,17.595,423900.0
2013-05-10 15:05:00,23.71,23.71,23.7,23.71,27400.0,17.595,17.595,17.5875,17.595,27400.0
2013-05-10 15:10:00,23.7,23.74,23.7,23.73,145200.0,17.5875,17.6172,17.5875,17.6098,145200.0
2013-05-10 15:15:00,23.72,23.79,23.71,23.79,204900.0,17.6024,17.6543,17.595,17.6543,204900.0
2013-05-10 15:20:00,23.79,23.89,23.79,23.85,479200.0,17.6543,17.7285,17.6543,17.6989,479200.0
2013-05-10 15:25:00,23.85,23.87,23.85,23.87,262000.0,17.6989,17.7137,17.6989,17.7137,262000.0
2013-05-10 15:30:00,23.87,23.88,23.85,23.87,119400.0,17.7137,17.7211,17.6989,17.7137,119400.0
2013-05-10 15:35:00,23.87,23.89,23.84,23.85,269200.0,17.7137,17.7285,17.6914,17.6989,269200.0
2013-05-10 15:40:00,23.85,23.86,23.81,23.86,204400.0,17.6989,17.7063,17.6692,17.7063,204400.0
2013-05-10 15:45:00,23.86,23.89,23.85,23.87,363000.0,17.7063,17.7285,17.6989,17.7137,363000.0
2013-05-10 15:50:00,23.87,23.87,23.81,23.84,463800.0,17.7137,17.7137,17.6692,17.6914,463800.0
2013-05-10 15:55:00,23.85,23.94,23.84,23.93,1400100.0,17.6989,17.7656,17.6914,17.7582,1400100.0
2013-05-13 09:30:00,23.85,23.93,23.63,23.93,693000.0,17.6989,17.7582,17.5356,17.7582,693000.0
2013-05-13 09:35:00,23.92,23.94,23.85,23.91,326400.0,17.7508,17.7656,17.6989,17.7434,326400.0
2013-05-13 09:40:00,23.91,23.96,23.85,23.85,388600.0,17.7434,17.7805,17.6989,17.6989,388600.0
2013-05-13 09:45:00,23.84,23.9,23.8,23.8,490500.0,17.6914,17.736,17.6618,17.6618,490500.0
2013-05-13 09:50:00,23.8,23.82,23.76,23.79,301200.0,17.6618,17.6766,17.6321,17.6543,301200.0
2013-05-13 09:55:00,23.78,23.79,23.68,23.73,600100.0,17.6469,17.6543,17.5727,17.6098,600100.0
2013-05-13 10:00:00,23.73,23.73,23.63,23.66,264900.0,17.6098,17.6098,17.5356,17.5579,264900.0
2013-05-13 10:05:00,23.66,23.73,23.64,23.71,569600.0,17.5579,17.6098,17.543,17.595,569600.0
2013-05-13 10:10:00,23.71,23.77,23.71,23.73,128900.0,17.595,17.6395,17.595,17.6098,128900.0
2013-05-13 10:15:00,23.74,23.77,23.69,23.76,139100.0,17.6172,17.6395,17.5801,17.6321,139100.0
2013-05-13 10:20:00,23.77,23.78,23.73,23.77,150900.0,17.6395,17.6469,17.6098,17.6395,150900.0
2013-05-13 10:25:00,23.76,23.8,23.75,23.79,119100.0,17.6321,17.6618,17.6246,17.6543,119100.0
2013-05-13 10:30:00,23.79,23.86,23.78,23.84,152300.0,17.6543,17.7063,17.6469,17.6914,152300.0
2013-05-13 10:35:00,23.84,23.89,23.84,23.88,110400.0,17.6914,17.7285,17.6914,17.7211,110400.0
2013-05-13 10:40:00,23.88,23.91,23.82,23.84,116900.0,17.7211,17.7434,17.6766,17.6914,116900.0
2013-05-13 10:45:00,23.83,23.87,23.8,23.85,100200.0,17.684,17.7137,17.6618,17.6989,100200.0
2013-05-13 10:50:00,23.86,23.87,23.8,23.87,130000.0,17.7063,17.7137,17.6618,17.7137,130000.0
2013-05-13 10:55:00,23.87,23.89,23.83,23.83,90400.0,17.7137,17.7285,17.684,17.684,90400.0
2013-05-13 11:00:00,23.83,23.84,23.8,23.8,42700.0,17.684,17.6914,17.6618,17.6618,42700.0
2013-05-13 11:05:00,23.8,23.81,23.75,23.81,163200.0,17.6618,17.6692,17.6246,17.6692,163200.0
2013-05-13 11:10:00,23.81,23.87,23.8,23.86,91000.0,17.6692,17.7137,17.6618,17.7063,91000.0
2013-05-13 11:15:00,23.86,23.9,23.85,23.85,169300.0,17.7063,17.736,17.6989,17.6989,169300.0
2013-05-13 11:20:00,23.85,23.86,23.78,23.79,94500.0,17.6989,17.7063,17.6469,17.6543,94500.0
2013-05-13 11:25:00,23.79,23.84,23.78,23.84,58500.0,17.6543,17.6914,17.6469,17.6914,58500.0
2013-05-13 11:30:00,23.83,23.84,23.81,23.81,115500.0,17.684,17.6914,17.6692,17.6692,115500.0
2013-05-13 11:35:00,23.81,23.88,23.81,23.86,116200.0,17.6692,17.7211,17.6692,17.7063,116200.0
2013-05-13 11:40:00,23.86,23.87,23.8,23.87,268100.0,17.7063,17.7137,17.6618,17.7137,268100.0
2013-05-13 11:45:00,23.87,23.88,23.78,23.8,318900.0,17.7137,17.7211,17.6469,17.6618,318900.0
2013-05-13 11:50:00,23.8,23.85,23.8,23.85,136400.0,17.6618,17.6989,17.6618,17.6989,136400.0
2013-05-13 11:55:00,23.84,23.87,23.84,23.86,83400.0,17.6914,17.7137,17.6914,17.7063,83400.0
2013-05-13 12:00:00,23.86,23.89,23.85,23.89,69100.0,17.7063,17.7285,17.6989,17.7285,69100.0
2013-05-13 12:05:00,23.88,23.94,23.87,23.94,212900.0,17.7211,17.7656,17.7137,17.7656,212900.0
2013-05-13 12:10:00,23.94,23.98,23.93,23.96,266600.0,17.7656,17.7953,17.7582,17.7805,266600.0
2013-05-13 12:15:00,23.97,23.97,23.92,23.93,124100.0,17.7879,17.7879,17.7508,17.7582,124100.0
2013-05-13 12:20:00,23.94,23.96,23.93,23.95,67700.0,17.7656,17.7805,17.7582,17.7731,67700.0
2013-05-13 12:25:00,23.94,23.94,23.88,23.89,55200.0,17.7656,17.7656,17.7211,17.7285,55200.0
2013-05-13 12:30:00,23.9,23.91,23.87,23.88,99000.0,17.736,17.7434,17.7137,17.7211,99000.0
2013-05-13 12:35:00,23.88,23.89,23.82,23.84,542400.0,17.7211,17.7285,17.6766,17.6914,542400.0
2013-05-13 12:40:00,23.84,23.88,23.84,23.86,219300.0,17.6914,17.7211,17.6914,17.7063,219300.0
2013-05-13 12:45:00,23.87,23.89,23.86,23.89,27000.0,17.7137,17.7285,17.7063,17.7285,27000.0
2013-05-13 12:50:00,23.89,23.89,23.85,23.85,49500.0,17.7285,17.7285,17.6989,17.6989,49500.0
2013-05-13 12:55:00,23.85,23.85,23.83,23.85,42900.0,17.6989,17.6989,17.684,17.6989,42900.0
2013-05-13 13:00:00,23.85,23.86,23.84,23.85,27600.0,17.6989,17.7063,17.6914,17.6989,27600.0
2013-05-13 13:05:00,23.85,23.87,23.84,23.85,67100.0,17.6989,17.7137,17.6914,17.6989,67100.0
2013-05-13 13:10:00,23.86,23.88,23.84,23.84,255900.0,17.7063,17.7211,17.6914,17.6914,255900.0
2013-05-13 13:15:00,23.84,23.89,23.84,23.87,234200.0,17.6914,17.7285,17.6914,17.7137,234200.0
2013-05-13 13:20:00,23.88,23.89,23.85,23.87,102000.0,17.7211,17.7285,17.6989,17.7137,102000.0
2013-05-13 13:25:00,23.88,23.9,23.85,23.87,96100.0,17.7211,17.736,17.6989,17.7137,96100.0
2013-05-13 13:30:00,23.88,23.89,23.83,23.83,109600.0,17.7211,17.7285,17.684,17.684,109600.0
2013-05-13 13:35:00,23.83,23.85,23.8,23.81,56500.0,17.684,17.6989,17.6618,17.6692,56500.0
2013-05-13 13:40:00,23.81,23.82,23.77,23.78,76700.0,17.6692,17.6766,17.6395,17.6469,76700.0
2013-05-13 13:45:00,23.78,23.82,23.77,23.8,66700.0,17.6469,17.6766,17.6395,17.6618,66700.0
2013-05-13 13:50:00,23.81,23.84,23.79,23.84,52400.0,17.6692,17.6914,17.6543,17.6914,52400.0
2013-05-13 13:55:00,23.84,23.85,23.8,23.8,74300.0,17.6914,17.6989,17.6618,17.6618,74300.0
2013-05-13 14:00:00,23.8,23.81,23.76,23.79,124500.0,17.6618,17.6692,17.6321,17.6543,124500.0
2013-05-13 14:05:00,23.79,23.8,23.78,23.78,66500.0,17.6543,17.6618,17.6469,17.6469,66500.0
2013-05-13 14:10:00,23.78,23.8,23.74,23.74,113800.0,17.6469,17.6618,17.6172,17.6172,113800.0
2013-05-13 14:15:00,23.75,23.75,23.71,23.71,94400.0,17.6246,17.6246,17.595,17.595,94400.0
2013-05-13 14:20:00,23.71,23.74,23.71,23.73,98100.0,17.595,17.6172,17.595,17.6098,98100.0
2013-05-13 14:25:00,23.73,23.75,23.73,23.73,134000.0,17.6098,17.6246,17.6098,17.6098,134000.0
2013-05-13 14:30:00,23.73,23.77,23.73,23.76,107700.0,17.6098,17.6395,17.6098,17.6321,107700.0
2013-05-13 14:35:00,23.77,23.77,23.75,23.76,94600.0,17.6395,17.6395,17.6246,17.6321,94600.0
2013-05-13 14:40:00,23.76,23.76,23.75,23.75,35300.0,17.6321,17.6321,17.6246,17.6246,35300.0
2013-05-13 14:45:00,23.76,23.76,23.69,23.69,177300.0,17.6321,17.6321,17.5801,17.5801,177300.0
2013-05-13 14:50:00,23.7,23.72,23.7,23.7,106000.0,17.5875,17.6024,17.5875,17.5875,106000.0
2013-05-13 14:55:00,23.7,23.71,23.68,23.71,161200.0,17.5875,17.595,17.5727,17.595,161200.0
2013-05-13 15:00:00,23.71,23.72,23.7,23.71,85800.0,17.595,17.6024,17.5875,17.595,85800.0
2013-05-13 15:05:00,23.72,23.73,23.7,23.71,115000.0,17.6024,17.6098,17.5875,17.595,115000.0
2013-05-13 15:10:00,23.71,23.71,23.6,23.6,168400.0,17.595,17.595,17.5133,17.5133,168400.0
2013-05-13 15:15:00,23.6,23.66,23.58,23.65,351300.0,17.5133,17.5579,17.4985,17.5504,351300.0
2013-05-13 15:20:00,23.66,23.69,23.64,23.66,106300.0,17.5579,17.5801,17.543,17.5579,106300.0
2013-05-13 15:25:00,23.66,23.69,23.65,23.65,106000.0,17.5579,17.5801,17.5504,17.5504,106000.0
2013-05-13 15:30:00,23.65,23.68,23.64,23.66,189800.0,17.5504,17.5727,17.543,17.5579,189800.0
2013-05-13 15:35:00,23.66,23.72,23.66,23.71,117200.0,17.5579,17.6024,17.5579,17.595,117200.0
2013-05-13 15:40:00,23.72,23.73,23.71,23.72,114800.0,17.6024,17.6098,17.595,17.6024,114800.0
2013-05-13 15:45:00,23.73,23.73,23.69,23.69,348500.0,17.6098,17.6098,17.5801,17.5801,348500.0
2013-05-13 15:50:00,23.69,23.7,23.65,23.67,465000.0,17.5801,17.5875,17.5504,17.5653,465000.0
2013-05-13 15:55:00,23.68,23.7,23.65,23.69,708800.0,17.5727,17.5875,17.5504,17.5801,708800.0
2013-05-14 09:30:00,23.53,23.91,23.53,23.91,505100.0,17.4614,17.7434,17.4614,17.7434,505100.0
2013-05-14 09:35:00,23.91,23.97,23.88,23.94,241200.0,17.7434,17.7879,17.7211,17.7656,241200.0
2013-05-14 09:40:00,23.94,23.97,23.87,23.89,151700.0,17.7656,17.7879,17.7137,17.7285,151700.0
2013-05-14 09:45:00,23.89,23.9,23.85,23.88,131100.0,17.7285,17.736,17.6989,17.7211,131100.0
2013-05-14 09:50:00,23.88,24.03,23.88,24.01,515300.0,17.7211,17.8324,17.7211,17.8176,515300.0
2013-05-14 09:55:00,24.01,24.08,24.01,24.02,235400.0,17.8176,17.8695,17.8176,17.825,235400.0
2013-05-14 10:00:00,24.03,24.1,24.03,24.07,155500.0,17.8324,17.8844,17.8324,17.8621,155500.0
2013-05-14 10:05:00,24.07,24.18,24.06,24.17,350900.0,17.8621,17.9437,17.8547,17.9363,350900.0
2013-05-14 10:10:00,24.17,24.18,24.13,24.13,278000.0,17.9363,17.9437,17.9066,17.9066,278000.0
2013-05-14 10:15:00,24.13,24.19,24.11,24.18,235900.0,17.9066,17.9512,17.8918,17.9437,235900.0
2013-05-14 10:20:00,24.18,24.2,24.11,24.11,276400.0,17.9437,17.9586,17.8918,17.8918,276400.0
2013-05-14 10:25:00,24.12,24.19,24.09,24.18,221900.0,17.8992,17.9512,17.877,17.9437,221900.0
2013-05-14 10:30:00,24.19,24.24,24.18,24.23,743800.0,17.9512,17.9883,17.9437,17.9809,743800.0
2013-05-14 10:35:00,24.23,24.24,24.17,24.24,304900.0,17.9809,17.9883,17.9363,17.9883,304900.0
2013-05-14 10:40:00,24.24,24.29,24.21,24.28,664800.0,17.9883,18.0254,17.966,18.018,664800.0
2013-05-14 10:45:00,24.28,24.35,24.27,24.32,368500.0,18.018,18.0699,18.0105,18.0476,368500.0
2013-05-14 10:50:00,24.33,24.37,24.3,24.34,447400.0,18.0551,18.0847,18.0328,18.0625,447400.0
2013-05-14 10:55:00,24.35,24.4,24.33,24.4,255800.0,18.0699,18.107,18.0551,18.107,255800.0
2013-05-14 11:00:00,24.39,24.4,24.31,24.34,368500.0,18.0996,18.107,18.0402,18.0625,368500.0
2013-05-14 11:05:00,24.34,24.37,24.31,24.33,217000.0,18.0625,18.0847,18.0402,18.0551,217000.0
2013-05-14 11:10:00,24.32,24.35,24.3,24.3,143500.0,18.0476,18.0699,18.0328,18.0328,143500.0
2013-05-14 11:15:00,24.3,24.32,24.3,24.32,129300.0,18.0328,18.0476,18.0328,18.0476,129300.0
2013-05-14 11:20:00,24.32,24.32,24.31,24.31,65300.0,18.0476,18.0476,18.0402,18.0402,65300.0
2013-05-14 11:25:00,24.32,24.33,24.31,24.32,127500.0,18.0476,18.0551,18.0402,18.0476,127500.0
2013-05-14 11:30:00,24.32,24.35,24.32,24.34,148500.0,18.0476,18.0699,18.0476,18.0625,148500.0
2013-05-14 11:35:00,24.35,24.37,24.33,24.35,85600.0,18.0699,18.0847,18.0551,18.0699,85600.0
2013-05-14 11:40:00,24.35,24.37,24.35,24.36,52600.0,18.0699,18.0847,18.0699,18.0773,52600.0
2013-05-14 11:45:00,24.37,24.4,24.36,24.39,184800.0,18.0847,18.107,18.0773,18.0996,184800.0
2013-05-14 11:50:00,24.38,24.39,24.36,24.37,92600.0,18.0922,18.0996,18.0773,18.0847,92600.0
2013-05-14 11:55:00,24.36,24.38,24.36,24.38,94300.0,18.0773,18.0922,18.0773,18.0922,94300.0
2013-05-14 12:00:00,24.38,24.42,24.37,24.42,382100.0,18.0922,18.1218,18.0847,18.1218,382100.0
2013-05-14 12:05:00,24.42,24.5,24.41,24.46,402900.0,18.1218,18.1812,18.1144,18.1515,402900.0
2013-05-14 12:10:00,24.46,24.5,24.46,24.46,154900.0,18.1515,18.1812,18.1515,18.1515,154900.0
2013-05-14 12:15:00,24.47,24.5,24.43,24.48,382400.0,18.159,18.1812,18.1293,18.1664,382400.0
2013-05-14 12:20:00,24.49,24.49,24.45,24.46,96100.0,18.1738,18.1738,18.1441,18.1515,96100.0
2013-05-14 12:25:00,24.46,24.48,24.45,24.47,184000.0,18.1515,18.1664,18.1441,18.159,184000.0
2013-05-14 12:30:00,24.47,24.49,24.47,24.47,64300.0,18.159,18.1738,18.159,18.159,64300.0
2013-05-14 12:35:00,24.47,24.49,24.46,24.48,183500.0,18.159,18.1738,18.1515,18.1664,183500.0
2013-05-14 12:40:00,24.48,24.48,24.47,24.47,50700.0,18.1664,18.1664,18.159,18.159,50700.0
2013-05-14 12:45:00,24.47,24.48,24.39,24.39,341200.0,18.159,18.1664,18.0996,18.0996,341200.0
2013-05-14 12:50:00,24.39,24.41,24.39,24.39,48600.0,18.0996,18.1144,18.0996,18.0996,48600.0
2013-05-14 12:55:00,24.39,24.4,24.31,24.33,235800.0,18.0996,18.107,18.0402,18.0551,235800.0
2013-05-14 13:00:00,24.33,24.38,24.29,24.38,316700.0,18.0551,18.0922,18.0254,18.0922,316700.0
2013-05-14 13:05:00,24.37,24.39,24.37,24.38,147400.0,18.0847,18.0996,18.0847,18.0922,147400.0
2013-05-14 13:10:00,24.38,24.43,24.38,24.4,269000.0,18.0922,18.1293,18.0922,18.107,269000.0
2013-05-14 13:15:00,24.41,24.42,24.4,24.41,69400.0,18.1144,18.1218,18.107,18.1144,69400.0
2013-05-14 13:20:00,24.41,24.41,24.36,24.37,66700.0,18.1144,18.1144,18.0773,18.0847,66700.0
2013-05-14 13:25:00,24.36,24.44,24.36,24.43,171800.0,18.0773,18.1367,18.0773,18.1293,171800.0
2013-05-14 13:30:00,24.43,24.44,24.42,24.42,57600.0,18.1293,18.1367,18.1218,18.1218,57600.0
2013-05-14 13:35:00,24.43,24.43,24.4,24.41,96800.0,18.1293,18.1293,18.107,18.1144,96800.0
2013-05-14 13:40:00,24.41,24.41,24.39,24.39,66500.0,18.1144,18.1144,18.0996,18.0996,66500.0
2013-05-14 13:45:00,24.39,24.41,24.37,24.37,81600.0,18.0996,18.1144,18.0847,18.0847,81600.0
2013-05-14 13:50:00,24.37,24.38,24.31,24.32,138400.0,18.0847,18.0922,18.0402,18.0476,138400.0
2013-05-14 13:55:00,24.32,24.32,24.3,24.3,50100.0,18.0476,18.0476,18.0328,18.0328,50100.0
2013-05-14 14:00:00,24.3,24.32,24.28,24.3,209600.0,18.0328,18.0476,18.018,18.0328,209600.0
2013-05-14 14:05:00,24.3,24.33,24.27,24.28,142500.0,18.0328,18.0551,18.0105,18.018,142500.0
2013-05-14 14:10:00,24.29,24.33,24.28,24.31,127800.0,18.0254,18.0551,18.018,18.0402,127800.0
2013-05-14 14:15:00,24.32,24.32,24.29,24.3,69900.0,18.0476,18.0476,18.0254,18.0328,69900.0
2013-05-14 14:20:00,24.3,24.3,24.22,24.25,181400.0,18.0328,18.0328,17.9734,17.9957,181400.0
2013-05-14 14:25:00,24.25,24.27,24.21,24.27,199000.0,17.9957,18.0105,17.966,18.0105,199000.0
2013-05-14 14:30:00,24.26,24.27,24.25,24.27,177300.0,18.0031,18.0105,17.9957,18.0105,177300.0
2013-05-14 14:35:00,24.26,24.27,24.25,24.27,128000.0,18.0031,18.0105,17.9957,18.0105,128000.0
2013-05-14 14:40:00,24.27,24.27,24.24,24.25,31500.0,18.0105,18.0105,17.9883,17.9957,31500.0
2013-05-14 14:45:00,24.24,24.25,24.2,24.2,73500.0,17.9883,17.9957,17.9586,17.9586,73500.0
2013-05-14 14:50:00,24.2,24.21,24.16,24.2,226000.0,17.9586,17.966,17.9289,17.9586,226000.0
2013-05-14 14:55:00,24.2,24.2,24.16,24.17,110900.0,17.9586,17.9586,17.9289,17.9363,110900.0
2013-05-14 15:00:00,24.16,24.25,24.15,24.25,234800.0,17.9289,17.9957,17.9215,17.9957,234800.0
2013-05-14 15:05:00,24.24,24.32,24.23,24.32,261800.0,17.9883,18.0476,17.9809,18.0476,261800.0
2013-05-14 15:10:00,24.31,24.38,24.31,24.35,163200.0,18.0402,18.0922,18.0402,18.0699,163200.0
2013-05-14 15:15:00,24.35,24.35,24.31,24.34,129200.0,18.0699,18.0699,18.0402,18.0625,129200.0
2013-05-14 15:20:00,24.34,24.34,24.32,24.32,80600.0,18.0625,18.0625,18.0476,18.0476,80600.0
2013-05-14 15:25:00,24.33,24.33,24.27,24.28,160500.0,18.0551,18.0551,18.0105,18.018,160500.0
2013-05-14 15:30:00,24.29,24.35,24.28,24.34,176000.0,18.0254,18.0699,18.018,18.0625,176000.0
2013-05-14 15:35:00,24.33,24.36,24.33,24.34,325100.0,18.0551,18.0773,18.0551,18.0625,325100.0
2013-05-14 15:40:00,24.34,24.37,24.34,24.34,107600.0,18.0625,18.0847,18.0625,18.0625,107600.0
2013-05-14 15:45:00,24.34,24.36,24.32,24.36,506300.0,18.0625,18.0773,18.0476,18.0773,506300.0
2013-05-14 15:50:00,24.35,24.37,24.33,24.33,724700.0,18.0699,18.0847,18.0551,18.0551,724700.0
2013-05-14 15:55:00,24.33,24.33,24.26,24.28,1455500.0,18.0551,18.0551,18.0031,18.018,1455500.0
2013-05-15 09:30:00,24.24,24.45,24.15,24.42,543000.0,17.9883,18.1441,17.9215,18.1218,543000.0
2013-05-15 09:35:00,24.42,24.49,24.34,24.35,340200.0,18.1218,18.1738,18.0625,18.0699,340200.0
2013-05-15 09:40:00,24.35,24.43,24.34,24.38,104200.0,18.0699,18.1293,18.0625,18.0922,104200.0
2013-05-15 09:45:00,24.38,24.42,24.25,24.31,355300.0,18.0922,18.1218,17.9957,18.0402,355300.0
2013-05-15 09:50:00,24.31,24.36,24.3,24.32,178500.0,18.0402,18.0773,18.0328,18.0476,178500.0
2013-05-15 09:55:00,24.32,24.4,24.32,24.33,190600.0,18.0476,18.107,18.0476,18.0551,190600.0
2013-05-15 10:00:00,24.33,24.46,24.31,24.45,147600.0,18.0551,18.1515,18.0402,18.1441,147600.0
2013-05-15 10:05:00,24.45,24.45,24.34,24.35,207400.0,18.1441,18.1441,18.0625,18.0699,207400.0
2013-05-15 10:10:00,24.35,24.37,24.34,24.36,161800.0,18.0699,18.0847,18.0625,18.0773,161800.0
2013-05-15 10:15:00,24.36,24.38,24.3,24.36,160700.0,18.0773,18.0922,18.0328,18.0773,160700.0
2013-05-15 10:20:00,24.36,24.4,24.34,24.35,123900.0,18.0773,18.107,18.0625,18.0699,123900.0
2013-05-15 10:25:00,24.35,24.4,24.34,24.38,121100.0,18.0699,18.107,18.0625,18.0922,121100.0
2013-05-15 10:30:00,24.38,24.45,24.37,24.45,131800.0,18.0922,18.1441,18.0847,18.1441,131800.0
2013-05-15 10:35:00,24.45,24.45,24.36,24.38,112000.0,18.1441,18.1441,18.0773,18.0922,112000.0
2013-05-15 10:40:00,24.39,24.4,24.34,24.36,174800.0,18.0996,18.107,18.0625,18.0773,174800.0
2013-05-15 10:45:00,24.36,24.39,24.35,24.36,126200.0,18.0773,18.0996,18.0699,18.0773,126200.0
2013-05-15 10:50:00,24.36,24.38,24.35,24.35,75800.0,18.0773,18.0922,18.0699,18.0699,75800.0
2013-05-15 10:55:00,24.36,24.42,24.35,24.41,133500.0,18.0773,18.1218,18.0699,18.1144,133500.0
2013-05-15 11:00:00,24.41,24.48,24.4,24.47,174200.0,18.1144,18.1664,18.107,18.159,174200.0
2013-05-15 11:05:00,24.46,24.47,24.41,24.42,133600.0,18.1515,18.159,18.1144,18.1218,133600.0
2013-05-15 11:10:00,24.43,24.55,24.42,24.54,474600.0,18.1293,18.2183,18.1218,18.2109,474600.0
2013-05-15 11:15:00,24.55,24.61,24.53,24.53,206000.0,18.2183,18.2628,18.2035,18.2035,206000.0
2013-05-15 11:20:00,24.54,24.58,24.5,24.57,181700.0,18.2109,18.2406,18.1812,18.2332,181700.0
2013-05-15 11:25:00,24.58,24.58,24.52,24.54,131600.0,18.2406,18.2406,18.1961,18.2109,131600.0
2013-05-15 11:30:00,24.54,24.62,24.52,24.61,173800.0,18.2109,18.2703,18.1961,18.2628,173800.0
2013-05-15 11:35:00,24.6,24.66,24.59,24.66,151200.0,18.2554,18.3,18.248,18.3,151200.0
2013-05-15 11:40:00,24.66,24.68,24.66,24.68,195500.0,18.3,18.3148,18.3,18.3148,195500.0
2013-05-15 11:45:00,24.67,24.68,24.65,24.68,124600.0,18.3074,18.3148,18.2925,18.3148,124600.0
2013-05-15 11:50:00,24.67,24.74,24.66,24.69,263000.0,18.3074,18.3593,18.3,18.3222,263000.0
2013-05-15 11:55:00,24.69,24.74,24.69,24.71,118000.0,18.3222,18.3593,18.3222,18.3371,118000.0
2013-05-15 12:00:00,24.7,24.75,24.69,24.69,420200.0,18.3296,18.3667,18.3222,18.3222,420200.0
2013-05-15 12:05:00,24.7,24.89,24.69,24.89,1056800.0,18.3296,18.4706,18.3222,18.4706,1056800.0
2013-05-15 12:10:00,24.89,24.89,24.77,24.8,807600.0,18.4706,18.4706,18.3816,18.4038,807600.0
2013-05-15 12:15:00,24.79,24.79,24.73,24.77,348300.0,18.3964,18.3964,18.3519,18.3816,348300.0
2013-05-15 12:20:00,24.76,24.79,24.75,24.79,149600.0,18.3742,18.3964,18.3667,18.3964,149600.0
2013-05-15 12:25:00,24.78,24.8,24.75,24.79,161300.0,18.389,18.4038,18.3667,18.3964,161300.0
2013-05-15 12:30:00,24.79,24.84,24.78,24.84,102000.0,18.3964,18.4335,18.389,18.4335,102000.0
2013-05-15 12:35:00,24.83,24.88,24.83,24.87,305500.0,18.4261,18.4632,18.4261,18.4558,305500.0
2013-05-15 12:40:00,24.88,24.89,24.82,24.82,157200.0,18.4632,18.4706,18.4187,18.4187,157200.0
2013-05-15 12:45:00,24.83,24.88,24.82,24.87,76500.0,18.4261,18.4632,18.4187,18.4558,76500.0
2013-05-15 12:50:00,24.88,24.89,24.81,24.82,159100.0,18.4632,18.4706,18.4113,18.4187,159100.0
2013-05-15 12:55:00,24.82,24.83,24.78,24.8,99400.0,18.4187,18.4261,18.389,18.4038,99400.0
2013-05-15 13:00:00,24.8,24.8,24.74,24.79,123100.0,18.4038,18.4038,18.3593,18.3964,123100.0
2013-05-15 13:05:00,24.79,24.83,24.78,24.82,204700.0,18.3964,18.4261,18.389,18.4187,204700.0
2013-05-15 13:10:00,24.81,24.82,24.79,24.79,232800.0,18.4113,18.4187,18.3964,18.3964,232800.0
2013-05-15 13:15:00,24.8,24.81,24.7,24.71,213500.0,18.4038,18.4113,18.3296,18.3371,213500.0
2013-05-15 13:20:00,24.71,24.71,24.6,24.62,583300.0,18.3371,18.3371,18.2554,18.2703,583300.0
2013-05-15 13:25:00,24.62,24.64,24.61,24.63,90800.0,18.2703,18.2851,18.2628,18.2777,90800.0
2013-05-15 13:30:00,24.64,24.71,24.63,24.71,225700.0,18.2851,18.3371,18.2777,18.3371,225700.0
2013-05-15 13:35:00,24.71,24.75,24.66,24.67,139600.0,18.3371,18.3667,18.3,18.3074,139600.0
2013-05-15 13:40:00,24.66,24.68,24.62,24.63,97200.0,18.3,18.3148,18.2703,18.2777,97200.0
2013-05-15 13:45:00,24.63,24.64,24.62,24.64,67100.0,18.2777,18.2851,18.2703,18.2851,67100.0
2013-05-15 13:50:00,24.64,24.64,24.57,24.6,148600.0,18.2851,18.2851,18.2332,18.2554,148600.0
2013-05-15 13:55:00,24.6,24.61,24.56,24.57,229100.0,18.2554,18.2628,18.2257,18.2332,229100.0
2013-05-15 14:00:00,24.57,24.63,24.55,24.62,247700.0,18.2332,18.2777,18.2183,18.2703,247700.0
2013-05-15 14:05:00,24.62,24.63,24.53,24.57,227700.0,18.2703,18.2777,18.2035,18.2332,227700.0
2013-05-15 14:10:00,24.57,24.6,24.55,24.58,132200.0,18.2332,18.2554,18.2183,18.2406,132200.0
2013-05-15 14:15:00,24.58,24.58,24.51,24.54,143100.0,18.2406,18.2406,18.1886,18.2109,143100.0
2013-05-15 14:20:00,24.54,24.55,24.48,24.51,165900.0,18.2109,18.2183,18.1664,18.1886,165900.0
2013-05-15 14:25:00,24.51,24.59,24.49,24.58,188600.0,18.1886,18.248,18.1738,18.2406,188600.0
2013-05-15 14:30:00,24.58,24.6,24.55,24.56,221000.0,18.2406,18.2554,18.2183,18.2257,221000.0
2013-05-15 14:35:00,24.56,24.59,24.55,24.59,82700.0,18.2257,18.248,18.2183,18.248,82700.0
2013-05-15 14:40:00,24.59,24.62,24.54,24.54,195800.0,18.248,18.2703,18.2109,18.2109,195800.0
2013-05-15 14:45:00,24.54,24.58,24.49,24.56,276900.0,18.2109,18.2406,18.1738,18.2257,276900.0
2013-05-15 14:50:00,24.56,24.57,24.51,24.57,127800.0,18.2257,18.2332,18.1886,18.2332,127800.0
2013-05-15 14:55:00,24.57,24.59,24.52,24.58,174600.0,18.2332,18.248,18.1961,18.2406,174600.0
2013-05-15 15:00:00,24.57,24.6,24.55,24.58,119500.0,18.2332,18.2554,18.2183,18.2406,119500.0
2013-05-15 15:05:00,24.58,24.64,24.58,24.64,132000.0,18.2406,18.2851,18.2406,18.2851,132000.0
2013-05-15 15:10:00,24.64,24.72,24.64,24.69,343900.0,18.2851,18.3445,18.2851,18.3222,343900.0
2013-05-15 15:15:00,24.69,24.7,24.64,24.65,176600.0,18.3222,18.3296,18.2851,18.2925,176600.0
2013-05-15 15:20:00,24.65,24.71,24.64,24.68,273200.0,18.2925,18.3371,18.2851,18.3148,273200.0
2013-05-15 15:25:00,24.68,24.73,24.68,24.71,186900.0,18.3148,18.3519,18.3148,18.3371,186900.0
2013-05-15 15:30:00,24.71,24.76,24.69,24.75,325000.0,18.3371,18.3742,18.3222,18.3667,325000.0
2013-05-15 15:35:00,24.75,24.79,24.74,24.79,211000.0,18.3667,18.3964,18.3593,18.3964,211000.0
2013-05-15 15:40:00,24.78,24.79,24.76,24.77,188000.0,18.389,18.3964,18.3742,18.3816,188000.0
2013-05-15 15:45:00,24.78,24.87,24.77,24.86,624800.0,18.389,18.4558,18.3816,18.4484,624800.0
2013-05-15 15:50:00,24.86,24.89,24.85,24.89,483400.0,18.4484,18.4706,18.4409,18.4706,483400.0
2013-05-15 15:55:00,24.89,24.89,24.84,24.85,1007300.0,18.4706,18.4706,18.4335,18.4409,1007300.0
2013-05-16 09:30:00,24.66,24.83,24.61,24.78,321200.0,18.3,18.4261,18.2628,18.389,321200.0
2013-05-16 09:35:00,24.77,24.85,24.75,24.8,271400.0,18.3816,18.4409,18.3667,18.4038,271400.0
2013-05-16 09:40:00,24.79,24.86,24.76,24.79,230000.0,18.3964,18.4484,18.3742,18.3964,230000.0
2013-05-16 09:45:00,24.8,24.84,24.74,24.74,157600.0,18.4038,18.4335,18.3593,18.3593,157600.0
2013-05-16 09:50:00,24.75,24.86,24.74,24.84,568700.0,18.3667,18.4484,18.3593,18.4335,568700.0
2013-05-16 09:55:00,24.84,24.87,24.77,24.77,215600.0,18.4335,18.4558,18.3816,18.3816,215600.0
2013-05-16 10:00:00,24.77,24.78,24.46,24.47,718100.0,18.3816,18.389,18.1515,18.159,718100.0
2013-05-16 10:05:00,24.48,24.53,24.42,24.46,763000.0,18.1664,18.2035,18.1218,18.1515,763000.0
2013-05-16 10:10:00,24.46,24.6,24.45,24.6,414900.0,18.1515,18.2554,18.1441,18.2554,414900.0
2013-05-16 10:15:00,24.6,24.64,24.55,24.6,330100.0,18.2554,18.2851,18.2183,18.2554,330100.0
2013-05-16 10:20:00,24.6,24.65,24.57,24.61,472400.0,18.2554,18.2925,18.2332,18.2628,472400.0
2013-05-16 10:25:00,24.61,24.62,24.53,24.53,251100.0,18.2628,18.2703,18.2035,18.2035,251100.0
2013-05-16 10:30:00,24.53,24.6,24.52,24.57,222900.0,18.2035,18.2554,18.1961,18.2332,222900.0
2013-05-16 10:35:00,24.55,24.72,24.55,24.68,383500.0,18.2183,18.3445,18.2183,18.3148,383500.0
2013-05-16 10:40:00,24.68,24.71,24.64,24.67,234700.0,18.3148,18.3371,18.2851,18.3074,234700.0
2013-05-16 10:45:00,24.67,24.68,24.62,24.68,274600.0,18.3074,18.3148,18.2703,18.3148,274600.0
2013-05-16 10:50:00,24.68,24.7,24.64,24.7,130800.0,18.3148,18.3296,18.2851,18.3296,130800.0
2013-05-16 10:55:00,24.7,24.71,24.66,24.67,209000.0,18.3296,18.3371,18.3,18.3074,209000.0
2013-05-16 11:00:00,24.67,24.74,24.66,24.73,138200.0,18.3074,18.3593,18.3,18.3519,138200.0
2013-05-16 11:05:00,24.73,24.73,24.69,24.71,153200.0,18.3519,18.3519,18.3222,18.3371,153200.0
2013-05-16 11:10:00,24.72,24.75,24.72,24.75,78400.0,18.3445,18.3667,18.3445,18.3667,78400.0
2013-05-16 11:15:00,24.74,24.78,24.73,24.73,124500.0,18.3593,18.389,18.3519,18.3519,124500.0
2013-05-16 11:20:00,24.74,24.76,24.7,24.73,291100.0,18.3593,18.3742,18.3296,18.3519,291100.0
2013-05-16 11:25:00,24.74,24.74,24.7,24.71,61900.0,18.3593,18.3593,18.3296,18.3371,61900.0
2013-05-16 11:30:00,24.71,24.72,24.7,24.71,81600.0,18.3371,18.3445,18.3296,18.3371,81600.0
2013-05-16 11:35:00,24.7,24.75,24.7,24.75,117900.0,18.3296,18.3667,18.3296,18.3667,117900.0
2013-05-16 11:40:00,24.75,24.76,24.73,24.73,94100.0,18.3667,18.3742,18.3519,18.3519,94100.0
2013-05-16 11:45:00,24.73,24.76,24.73,24.76,122000.0,18.3519,18.3742,18.3519,18.3742,122000.0
2013-05-16 11:50:00,24.76,24.8,24.75,24.78,93000.0,18.3742,18.4038,18.3667,18.389,93000.0
2013-05-16 11:55:00,24.77,24.77,24.72,24.72,43100.0,18.3816,18.3816,18.3445,18.3445,43100.0
2013-05-16 12:00:00,24.72,24.74,24.7,24.74,104200.0,18.3445,18.3593,18.3296,18.3593,104200.0
2013-05-16 12:05:00,24.74,24.76,24.73,24.75,143900.0,18.3593,18.3742,18.3519,18.3667,143900.0
2013-05-16 12:10:00,24.75,24.76,24.74,24.75,93500.0,18.3667,18.3742,18.3593,18.3667,93500.0
2013-05-16 12:15:00,24.75,24.76,24.75,24.76,30900.0,18.3667,18.3742,18.3667,18.3742,30900.0
2013-05-16 12:20:00,24.76,24.77,24.75,24.75,96100.0,18.3742,18.3816,18.3667,18.3667,96100.0
2013-05-16 12:25:00,24.76,24.76,24.75,24.76,17700.0,18.3742,18.3742,18.3667,18.3742,17700.0
2013-05-16 12:30:00,24.76,24.76,24.74,24.75,108200.0,18.3742,18.3742,18.3593,18.3667,108200.0
2013-05-16 12:35:00,24.75,24.76,24.74,24.75,58300.0,18.3667,18.3742,18.3593,18.3667,58300.0
2013-05-16 12:40:00,24.75,24.76,24.72,24.73,146500.0,18.3667,18.3742,18.3445,18.3519,146500.0
2013-05-16 12:45:00,24.73,24.74,24.66,24.66,158000.0,18.3519,18.3593,18.3,18.3,158000.0
2013-05-16 12:50:00,24.67,24.67,24.64,24.64,60000.0,18.3074,18.3074,18.2851,18.2851,60000.0
2013-05-16 12:55:00,24.64,24.65,24.63,24.65,107900.0,18.2851,18.2925,18.2777,18.2925,107900.0
2013-05-16 13:00:00,24.65,24.65,24.63,24.64,127700.0,18.2925,18.2925,18.2777,18.2851,127700.0
2013-05-16 13:05:00,24.63,24.67,24.63,24.66,124200.0,18.2777,18.3074,18.2777,18.3,124200.0
2013-05-16 13:10:00,24.65,24.66,24.64,24.64,261600.0,18.2925,18.3,18.2851,18.2851,261600.0
2013-05-16 13:15:00,24.64,24.65,24.62,24.64,121000.0,18.2851,18.2925,18.2703,18.2851,121000.0
2013-05-16 13:20:00,24.64,24.64,24.6,24.6,235400.0,18.2851,18.2851,18.2554,18.2554,235400.0
2013-05-16 13:25:00,24.6,24.6,24.55,24.55,173900.0,18.2554,18.2554,18.2183,18.2183,173900.0
2013-05-16 13:30:00,24.55,24.56,24.5,24.5,385500.0,18.2183,18.2257,18.1812,18.1812,385500.0
2013-05-16 13:35:00,24.51,24.51,24.46,24.46,141900.0,18.1886,18.1886,18.1515,18.1515,141900.0
2013-05-16 13:40:00,24.47,24.48,24.45,24.48,275400.0,18.159,18.1664,18.1441,18.1664,275400.0
2013-05-16 13:45:00,24.48,24.48,24.45,24.46,156400.0,18.1664,18.1664,18.1441,18.1515,156400.0
2013-05-16 13:50:00,24.46,24.46,24.43,24.43,126100.0,18.1515,18.1515,18.1293,18.1293,126100.0
2013-05-16 13:55:00,24.44,24.44,24.42,24.44,98700.0,18.1367,18.1367,18.1218,18.1367,98700.0
2013-05-16 14:00:00,24.44,24.52,24.43,24.52,199900.0,18.1367,18.1961,18.1293,18.1961,199900.0
2013-05-16 14:05:00,24.52,24.55,24.52,24.54,127800.0,18.1961,18.2183,18.1961,18.2109,127800.0
2013-05-16 14:10:00,24.54,24.59,24.54,24.58,96000.0,18.2109,18.248,18.2109,18.2406,96000.0
2013-05-16 14:15:00,24.59,24.6,24.57,24.58,75500.0,18.248,18.2554,18.2332,18.2406,75500.0
2013-05-16 14:20:00,24.58,24.58,24.55,24.55,74100.0,18.2406,18.2406,18.2183,18.2183,74100.0
2013-05-16 14:25:00,24.55,24.58,24.55,24.57,100100.0,18.2183,18.2406,18.2183,18.2332,100100.0
2013-05-16 14:30:00,24.57,24.6,24.57,24.58,93500.0,18.2332,18.2554,18.2332,18.2406,93500.0
2013-05-16 14:35:00,24.59,24.59,24.58,24.59,29100.0,18.248,18.248,18.2406,18.248,29100.0
2013-05-16 14:40:00,24.58,24.59,24.56,24.58,175500.0,18.2406,18.248,18.2257,18.2406,175500.0
2013-05-16 14:45:00,24.57,24.63,24.56,24.61,195700.0,18.2332,18.2777,18.2257,18.2628,195700.0
2013-05-16 14:50:00,24.61,24.63,24.59,24.61,141500.0,18.2628,18.2777,18.248,18.2628,141500.0
2013-05-16 14:55:00,24.61,24.64,24.6,24.61,223200.0,18.2628,18.2851,18.2554,18.2628,223200.0
2013-05-16 15:00:00,24.61,24.65,24.61,24.64,148700.0,18.2628,18.2925,18.2628,18.2851,148700.0
2013-05-16 15:05:00,24.64,24.65,24.61,24.62,201500.0,18.2851,18.2925,18.2628,18.2703,201500.0
2013-05-16 15:10:00,24.62,24.69,24.6,24.68,420200.0,18.2703,18.3222,18.2554,18.3148,420200.0
2013-05-16 15:15:00,24.68,24.68,24.64,24.66,318900.0,18.3148,18.3148,18.2851,18.3,318900.0
2013-05-16 15:20:00,24.65,24.66,24.55,24.6,401600.0,18.2925,18.3,18.2183,18.2554,401600.0
2013-05-16 15:25:00,24.6,24.63,24.57,24.62,231400.0,18.2554,18.2777,18.2332,18.2703,231400.0
2013-05-16 15:30:00,24.62,24.63,24.57,24.61,260800.0,18.2703,18.2777,18.2332,18.2628,260800.0
2013-05-16 15:35:00,24.61,24.61,24.49,24.49,418800.0,18.2628,18.2628,18.1738,18.1738,418800.0
2013-05-16 15:40:00,24.5,24.61,24.49,24.61,400000.0,18.1812,18.2628,18.1738,18.2628,400000.0
2013-05-16 15:45:00,24.61,24.61,24.55,24.56,585100.0,18.2628,18.2628,18.2183,18.2257,585100.0
2013-05-16 15:50:00,24.57,24.61,24.53,24.55,548600.0,18.2332,18.2628,18.2035,18.2183,548600.0
2013-05-16 15:55:00,24.55,24.6,24.55,24.57,938100.0,18.2183,18.2554,18.2183,18.2332,938100.0
2013-05-17 09:30:00,24.78,24.83,24.72,24.74,841200.0,18.389,18.4261,18.3445,18.3593,841200.0
2013-05-17 09:35:00,24.74,24.78,24.7,24.71,258100.0,18.3593,18.389,18.3296,18.3371,258100.0
2013-05-17 09:40:00,24.71,24.75,24.69,24.73,128200.0,18.3371,18.3667,18.3222,18.3519,128200.0
2013-05-17 09:45:00,24.73,24.77,24.71,24.75,112100.0,18.3519,18.3816,18.3371,18.3667,112100.0
2013-05-17 09:50:00,24.76,24.8,24.69,24.79,118500.0,18.3742,18.4038,18.3222,18.3964,118500.0
2013-05-17 09:55:00,24.79,24.88,24.75,24.86,208200.0,18.3964,18.4632,18.3667,18.4484,208200.0
2013-05-17 10:00:00,24.86,24.91,24.84,24.86,380700.0,18.4484,18.4855,18.4335,18.4484,380700.0
2013-05-17 10:05:00,24.87,24.91,24.86,24.9,182800.0,18.4558,18.4855,18.4484,18.4781,182800.0
2013-05-17 10:10:00,24.9,24.95,24.88,24.94,168900.0,18.4781,18.5152,18.4632,18.5077,168900.0
2013-05-17 10:15:00,24.93,24.99,24.91,24.98,176900.0,18.5003,18.5448,18.4855,18.5374,176900.0
2013-05-17 10:20:00,24.98,25.02,24.96,24.97,444700.0,18.5374,18.5671,18.5226,18.53,444700.0
2013-05-17 10:25:00,24.97,24.98,24.92,24.94,128200.0,18.53,18.5374,18.4929,18.5077,128200.0
2013-05-17 10:30:00,24.94,25.0,24.94,24.99,198200.0,18.5077,18.5523,18.5077,18.5448,198200.0
2013-05-17 10:35:00,24.99,25.08,24.99,24.99,327900.0,18.5448,18.6116,18.5448,18.5448,327900.0
2013-05-17 10:40:00,24.98,25.05,24.97,25.01,434100.0,18.5374,18.5894,18.53,18.5597,434100.0
2013-05-17 10:45:00,25.01,25.02,24.95,24.98,126700.0,18.5597,18.5671,18.5152,18.5374,126700.0
2013-05-17 10:50:00,24.98,24.98,24.85,24.87,254300.0,18.5374,18.5374,18.4409,18.4558,254300.0
2013-05-17 10:55:00,24.87,24.95,24.86,24.95,147000.0,18.4558,18.5152,18.4484,18.5152,147000.0
2013-05-17 11:00:00,24.94,25.0,24.93,24.96,315400.0,18.5077,18.5523,18.5003,18.5226,315400.0
2013-05-17 11:05:00,24.97,24.98,24.9,24.9,123200.0,18.53,18.5374,18.4781,18.4781,123200.0
2013-05-17 11:10:00,24.9,24.95,24.88,24.95,132800.0,18.4781,18.5152,18.4632,18.5152,132800.0
2013-05-17 11:15:00,24.95,24.95,24.9,24.93,78800.0,18.5152,18.5152,18.4781,18.5003,78800.0
2013-05-17 11:20:00,24.94,24.97,24.92,24.96,151200.0,18.5077,18.53,18.4929,18.5226,151200.0
2013-05-17 11:25:00,24.97,24.97,24.89,24.91,71500.0,18.53,18.53,18.4706,18.4855,71500.0
2013-05-17 11:30:00,24.91,24.96,24.9,24.96,164200.0,18.4855,18.5226,18.4781,18.5226,164200.0
2013-05-17 11:35:00,24.97,25.02,24.95,25.02,162200.0,18.53,18.5671,18.5152,18.5671,162200.0
2013-05-17 11:40:00,25.03,25.04,25.0,25.03,91400.0,18.5745,18.5819,18.5523,18.5745,91400.0
2013-05-17 11:45:00,25.03,25.06,25.03,25.05,146900.0,18.5745,18.5968,18.5745,18.5894,146900.0
2013-05-17 11:50:00,25.05,25.06,25.01,25.04,219000.0,18.5894,18.5968,18.5597,18.5819,219000.0
2013-05-17 11:55:00,25.04,25.06,25.03,25.06,62200.0,18.5819,18.5968,18.5745,18.5968,62200.0
2013-05-17 12:00:00,25.06,25.09,25.04,25.09,198900.0,18.5968,18.6191,18.5819,18.6191,198900.0
2013-05-17 12:05:00,25.09,25.09,24.99,25.0,294000.0,18.6191,18.6191,18.5448,18.5523,294000.0
2013-05-17 12:10:00,25.0,25.05,25.0,25.04,133800.0,18.5523,18.5894,18.5523,18.5819,133800.0
2013-05-17 12:15:00,25.04,25.1,25.04,25.1,118600.0,18.5819,18.6265,18.5819,18.6265,118600.0
2013-05-17 12:20:00,25.1,25.1,25.06,25.07,108500.0,18.6265,18.6265,18.5968,18.6042,108500.0
2013-05-17 12:25:00,25.08,25.08,25.04,25.04,89800.0,18.6116,18.6116,18.5819,18.5819,89800.0
2013-05-17 12:30:00,25.05,25.07,25.04,25.06,36500.0,18.5894,18.6042,18.5819,18.5968,36500.0
2013-05-17 12:35:00,25.06,25.07,25.02,25.03,48800.0,18.5968,18.6042,18.5671,18.5745,48800.0
2013-05-17 12:40:00,25.03,25.03,25.01,25.02,77900.0,18.5745,18.5745,18.5597,18.5671,77900.0
2013-05-17 12:45:00,25.03,25.04,25.0,25.01,41000.0,18.5745,18.5819,18.5523,18.5597,41000.0
2013-05-17 12:50:00,25.01,25.02,24.97,24.97,185500.0,18.5597,18.5671,18.53,18.53,185500.0
2013-05-17 12:55:00,24.97,25.01,24.97,25.01,52300.0,18.53,18.5597,18.53,18.5597,52300.0
2013-05-17 13:00:00,25.01,25.03,24.98,24.99,93200.0,18.5597,18.5745,18.5374,18.5448,93200.0
2013-05-17 13:05:00,25.0,25.03,25.0,25.0,61600.0,18.5523,18.5745,18.5523,18.5523,61600.0
2013-05-17 13:10:00,25.01,25.04,25.01,25.04,28000.0,18.5597,18.5819,18.5597,18.5819,28000.0
2013-05-17 13:15:00,25.03,25.04,25.01,25.02,50400.0,18.5745,18.5819,18.5597,18.5671,50400.0
2013-05-17 13:20:00,25.01,25.02,24.99,24.99,74000.0,18.5597,18.5671,18.5448,18.5448,74000.0
2013-05-17 13:25:00,25.0,25.02,24.99,25.02,39000.0,18.5523,18.5671,18.5448,18.5671,39000.0
2013-05-17 13:30:00,25.02,25.05,25.01,25.04,62800.0,18.5671,18.5894,18.5597,18.5819,62800.0
2013-05-17 13:35:00,25.05,25.06,25.04,25.06,21500.0,18.5894,18.5968,18.5819,18.5968,21500.0
2013-05-17 13:40:00,25.06,25.06,25.04,25.04,36700.0,18.5968,18.5968,18.5819,18.5819,36700.0
2013-05-17 13:45:00,25.04,25.05,25.01,25.03,50100.0,18.5819,18.5894,18.5597,18.5745,50100.0
2013-05-17 13:50:00,25.03,25.05,24.98,24.99,161700.0,18.5745,18.5894,18.5374,18.5448,161700.0
2013-05-17 13:55:00,25.0,25.02,25.0,25.01,79000.0,18.5523,18.5671,18.5523,18.5597,79000.0
2013-05-17 14:00:00,25.0,25.02,25.0,25.02,60100.0,18.5523,18.5671,18.5523,18.5671,60100.0
2013-05-17 14:05:00,25.02,25.03,25.0,25.0,66800.0,18.5671,18.5745,18.5523,18.5523,66800.0
2013-05-17 14:10:00,25.01,25.08,25.01,25.07,103900.0,18.5597,18.6116,18.5597,18.6042,103900.0
2013-05-17 14:15:00,25.07,25.1,25.06,25.09,120000.0,18.6042,18.6265,18.5968,18.6191,120000.0
2013-05-17 14:20:00,25.1,25.1,25.08,25.1,65300.0,18.6265,18.6265,18.6116,18.6265,65300.0
2013-05-17 14:25:00,25.1,25.16,25.1,25.16,198500.0,18.6265,18.671,18.6265,18.671,198500.0
2013-05-17 14:30:00,25.16,25.21,25.15,25.18,173000.0,18.671,18.7081,18.6636,18.6858,173000.0
2013-05-17 14:35:00,25.18,25.19,25.15,25.19,91200.0,18.6858,18.6933,18.6636,18.6933,91200.0
2013-05-17 14:40:00,25.19,25.2,25.13,25.14,130100.0,18.6933,18.7007,18.6487,18.6562,130100.0
2013-05-17 14:45:00,25.15,25.19,25.14,25.18,171100.0,18.6636,18.6933,18.6562,18.6858,171100.0
2013-05-17 14:50:00,25.19,25.23,25.19,25.21,128800.0,18.6933,18.7229,18.6933,18.7081,128800.0
2013-05-17 14:55:00,25.21,25.24,25.2,25.24,149100.0,18.7081,18.7304,18.7007,18.7304,149100.0
2013-05-17 15:00:00,25.23,25.24,25.22,25.24,96500.0,18.7229,18.7304,18.7155,18.7304,96500.0
2013-05-17 15:05:00,25.24,25.24,25.18,25.18,166400.0,18.7304,18.7304,18.6858,18.6858,166400.0
2013-05-17 15:10:00,25.19,25.19,25.15,25.17,189000.0,18.6933,18.6933,18.6636,18.6784,189000.0
2013-05-17 15:15:00,25.17,25.18,25.14,25.15,150300.0,18.6784,18.6858,18.6562,18.6636,150300.0
2013-05-17 15:20:00,25.14,25.17,25.11,25.15,435400.0,18.6562,18.6784,18.6339,18.6636,435400.0
2013-05-17 15:25:00,25.16,25.18,25.14,25.16,131600.0,18.671,18.6858,18.6562,18.671,131600.0
2013-05-17 15:30:00,25.16,25.17,25.14,25.17,289300.0,18.671,18.6784,18.6562,18.6784,289300.0
2013-05-17 15:35:00,25.17,25.18,25.14,25.18,201500.0,18.6784,18.6858,18.6562,18.6858,201500.0
2013-05-17 15:40:00,25.18,25.2,25.16,25.16,222500.0,18.6858,18.7007,18.671,18.671,222500.0
2013-05-17 15:45:00,25.16,25.2,25.14,25.2,391800.0,18.671,18.7007,18.6562,18.7007,391800.0
2013-05-17 15:50:00,25.2,25.23,25.18,25.2,565600.0,18.7007,18.7229,18.6858,18.7007,565600.0
2013-05-17 15:55:00,25.19,25.2,25.16,25.2,824800.0,18.6933,18.7007,18.671,18.7007,824800.0
2013-05-20 09:30:00,25.11,25.19,25.09,25.19,681000.0,18.6339,18.6933,18.6191,18.6933,681000.0
2013-05-20 09:35:00,25.19,25.37,25.18,25.34,391300.0,18.6933,18.8268,18.6858,18.8046,391300.0
2013-05-20 09:40:00,25.33,25.35,25.1,25.11,252800.0,18.7972,18.812,18.6265,18.6339,252800.0
2013-05-20 09:45:00,25.1,25.15,25.08,25.11,141900.0,18.6265,18.6636,18.6116,18.6339,141900.0
2013-05-20 09:50:00,25.1,25.14,25.04,25.09,125700.0,18.6265,18.6562,18.5819,18.6191,125700.0
2013-05-20 09:55:00,25.09,25.17,25.08,25.16,201200.0,18.6191,18.6784,18.6116,18.671,201200.0
2013-05-20 10:00:00,25.17,25.21,25.13,25.15,267700.0,18.6784,18.7081,18.6487,18.6636,267700.0
2013-05-20 10:05:00,25.16,25.24,25.15,25.22,245200.0,18.671,18.7304,18.6636,18.7155,245200.0
2013-05-20 10:10:00,25.22,25.22,25.13,25.14,77000.0,18.7155,18.7155,18.6487,18.6562,77000.0
2013-05-20 10:15:00,25.15,25.15,25.1,25.14,140100.0,18.6636,18.6636,18.6265,18.6562,140100.0
2013-05-20 10:20:00,25.13,25.13,25.03,25.05,173300.0,18.6487,18.6487,18.5745,18.5894,173300.0
2013-05-20 10:25:00,25.04,25.06,25.01,25.01,130900.0,18.5819,18.5968,18.5597,18.5597,130900.0
2013-05-20 10:30:00,25.01,25.07,25.01,25.03,185600.0,18.5597,18.6042,18.5597,18.5745,185600.0
2013-05-20 10:35:00,25.03,25.05,25.01,25.02,126400.0,18.5745,18.5894,18.5597,18.5671,126400.0
2013-05-20 10:40:00,25.03,25.12,25.03,25.12,113600.0,18.5745,18.6413,18.5745,18.6413,113600.0
2013-05-20 10:45:00,25.12,25.17,25.11,25.17,146600.0,18.6413,18.6784,18.6339,18.6784,146600.0
2013-05-20 10:50:00,25.17,25.17,25.12,25.15,91200.0,18.6784,18.6784,18.6413,18.6636,91200.0
2013-05-20 10:55:00,25.16,25.18,25.15,25.16,118700.0,18.671,18.6858,18.6636,18.671,118700.0
2013-05-20 11:00:00,25.16,25.25,25.16,25.23,83200.0,18.671,18.7378,18.671,18.7229,83200.0
2013-05-20 11:05:00,25.24,25.29,25.21,25.25,111600.0,18.7304,18.7675,18.7081,18.7378,111600.0
2013-05-20 11:10:00,25.26,25.31,25.26,25.28,66500.0,18.7452,18.7823,18.7452,18.76,66500.0
2013-05-20 11:15:00,25.28,25.29,25.27,25.29,58000.0,18.76,18.7675,18.7526,18.7675,58000.0
2013-05-20 11:20:00,25.28,25.3,25.26,25.3,120500.0,18.76,18.7749,18.7452,18.7749,120500.0
2013-05-20 11:25:00,25.29,25.3,25.23,25.26,310300.0,18.7675,18.7749,18.7229,18.7452,310300.0
2013-05-20 11:30:00,25.26,25.28,25.24,25.27,105700.0,18.7452,18.76,18.7304,18.7526,105700.0
2013-05-20 11:35:00,25.28,25.28,25.25,25.26,60400.0,18.76,18.76,18.7378,18.7452,60400.0
2013-05-20 11:40:00,25.26,25.33,25.25,25.33,197400.0,18.7452,18.7972,18.7378,18.7972,197400.0
2013-05-20 11:45:00,25.33,25.37,25.32,25.37,111100.0,18.7972,18.8268,18.7897,18.8268,111100.0
2013-05-20 11:50:00,25.36,25.38,25.33,25.35,173900.0,18.8194,18.8343,18.7972,18.812,173900.0
2013-05-20 11:55:00,25.35,25.39,25.35,25.39,94900.0,18.812,18.8417,18.812,18.8417,94900.0
2013-05-20 12:00:00,25.38,25.42,25.36,25.36,187700.0,18.8343,18.8639,18.8194,18.8194,187700.0
2013-05-20 12:05:00,25.36,25.4,25.34,25.35,319500.0,18.8194,18.8491,18.8046,18.812,319500.0
2013-05-20 12:10:00,25.35,25.36,25.33,25.33,52300.0,18.812,18.8194,18.7972,18.7972,52300.0
2013-05-20 12:15:00,25.33,25.33,25.27,25.27,82100.0,18.7972,18.7972,18.7526,18.7526,82100.0
2013-05-20 12:20:00,25.28,25.32,25.27,25.32,68700.0,18.76,18.7897,18.7526,18.7897,68700.0
2013-05-20 12:25:00,25.32,25.33,25.31,25.33,21100.0,18.7897,18.7972,18.7823,18.7972,21100.0
2013-05-20 12:30:00,25.32,25.33,25.29,25.29,44600.0,18.7897,18.7972,18.7675,18.7675,44600.0
2013-05-20 12:35:00,25.29,25.29,25.25,25.28,47800.0,18.7675,18.7675,18.7378,18.76,47800.0
2013-05-20 12:40:00,25.27,25.28,25.26,25.27,44200.0,18.7526,18.76,18.7452,18.7526,44200.0
2013-05-20 12:45:00,25.28,25.29,25.27,25.28,30700.0,18.76,18.7675,18.7526,18.76,30700.0
2013-05-20 12:50:00,25.28,25.3,25.28,25.3,18100.0,18.76,18.7749,18.76,18.7749,18100.0
2013-05-20 12:55:00,25.3,25.3,25.2,25.24,142400.0,18.7749,18.7749,18.7007,18.7304,142400.0
2013-05-20 13:00:00,25.25,25.26,25.23,25.25,45000.0,18.7378,18.7452,18.7229,18.7378,45000.0
2013-05-20 13:05:00,25.26,25.27,25.2,25.22,96900.0,18.7452,18.7526,18.7007,18.7155,96900.0
2013-05-20 13:10:00,25.21,25.23,25.2,25.21,106200.0,18.7081,18.7229,18.7007,18.7081,106200.0
2013-05-20 13:15:00,25.21,25.22,25.14,25.17,144000.0,18.7081,18.7155,18.6562,18.6784,144000.0
2013-05-20 13:20:00,25.16,25.18,25.14,25.16,118200.0,18.671,18.6858,18.6562,18.671,118200.0
2013-05-20 13:25:00,25.17,25.17,25.11,25.13,115600.0,18.6784,18.6784,18.6339,18.6487,115600.0
2013-05-20 13:30:00,25.14,25.14,25.1,25.13,133300.0,18.6562,18.6562,18.6265,18.6487,133300.0
2013-05-20 13:35:00,25.12,25.15,25.11,25.15,81900.0,18.6413,18.6636,18.6339,18.6636,81900.0
2013-05-20 13:40:00,25.15,25.15,25.06,25.08,107700.0,18.6636,18.6636,18.5968,18.6116,107700.0
2013-05-20 13:45:00,25.07,25.08,25.03,25.06,218600.0,18.6042,18.6116,18.5745,18.5968,218600.0
2013-05-20 13:50:00,25.06,25.09,25.05,25.08,131500.0,18.5968,18.6191,18.5894,18.6116,131500.0
2013-05-20 13:55:00,25.08,25.09,25.05,25.07,77100.0,18.6116,18.6191,18.5894,18.6042,77100.0
2013-05-20 14:00:00,25.07,25.07,24.96,24.98,259300.0,18.6042,18.6042,18.5226,18.5374,259300.0
2013-05-20 14:05:00,24.98,25.04,24.97,25.04,160700.0,18.5374,18.5819,18.53,18.5819,160700.0
2013-05-20 14:10:00,25.04,25.07,25.02,25.06,54700.0,18.5819,18.6042,18.5671,18.5968,54700.0
2013-05-20 14:15:00,25.06,25.07,25.04,25.06,42700.0,18.5968,18.6042,18.5819,18.5968,42700.0
2013-05-20 14:20:00,25.06,25.11,25.05,25.11,79000.0,18.5968,18.6339,18.5894,18.6339,79000.0
2013-05-20 14:25:00,25.1,25.12,25.09,25.09,43300.0,18.6265,18.6413,18.6191,18.6191,43300.0
2013-05-20 14:30:00,25.1,25.13,25.1,25.11,44100.0,18.6265,18.6487,18.6265,18.6339,44100.0
2013-05-20 14:35:00,25.11,25.13,25.08,25.11,134500.0,18.6339,18.6487,18.6116,18.6339,134500.0
2013-05-20 14:40:00,25.1,25.11,25.01,25.01,169200.0,18.6265,18.6339,18.5597,18.5597,169200.0
2013-05-20 14:45:00,25.01,25.06,25.01,25.05,115300.0,18.5597,18.5968,18.5597,18.5894,115300.0
2013-05-20 14:50:00,25.06,25.08,25.06,25.06,71400.0,18.5968,18.6116,18.5968,18.5968,71400.0
2013-05-20 14:55:00,25.06,25.07,25.01,25.03,85200.0,18.5968,18.6042,18.5597,18.5745,85200.0
2013-05-20 15:00:00,25.03,25.07,25.03,25.06,74400.0,18.5745,18.6042,18.5745,18.5968,74400.0
2013-05-20 15:05:00,25.07,25.08,25.02,25.07,149100.0,18.6042,18.6116,18.5671,18.6042,149100.0
2013-05-20 15:10:00,25.07,25.1,25.05,25.07,95200.0,18.6042,18.6265,18.5894,18.6042,95200.0
2013-05-20 15:15:00,25.07,25.11,25.06,25.09,111900.0,18.6042,18.6339,18.5968,18.6191,111900.0
2013-05-20 15:20:00,25.09,25.1,25.06,25.07,115300.0,18.6191,18.6265,18.5968,18.6042,115300.0
2013-05-20 15:25:00,25.07,25.12,25.04,25.12,203200.0,18.6042,18.6413,18.5819,18.6413,203200.0
2013-05-20 15:30:00,25.12,25.13,25.09,25.11,102000.0,18.6413,18.6487,18.6191,18.6339,102000.0
2013-05-20 15:35:00,25.11,25.12,25.07,25.08,106100.0,18.6339,18.6413,18.6042,18.6116,106100.0
2013-05-20 15:40:00,25.09,25.14,25.08,25.1,142100.0,18.6191,18.6562,18.6116,18.6265,142100.0
2013-05-20 15:45:00,25.1,25.1,25.04,25.08,310600.0,18.6265,18.6265,18.5819,18.6116,310600.0
2013-05-20 15:50:00,25.08,25.11,25.07,25.07,351300.0,18.6116,18.6339,18.6042,18.6042,351300.0
2013-05-20 15:55:00,25.07,25.08,25.06,25.06,403600.0,18.6042,18.6116,18.5968,18.5968,403600.0
2013-05-21 09:30:00,25.06,25.22,25.02,25.18,258500.0,18.5968,18.7155,18.5671,18.6858,258500.0
2013-05-21 09:35:00,25.18,25.28,25.18,25.25,152500.0,18.6858,18.76,18.6858,18.7378,152500.0
2013-05-21 09:40:00,25.25,25.31,25.23,25.29,235400.0,18.7378,18.7823,18.7229,18.7675,235400.0
2013-05-21 09:45:00,25.28,25.41,25.27,25.39,330900.0,18.76,18.8565,18.7526,18.8417,330900.0
2013-05-21 09:50:00,25.38,25.48,25.35,25.43,267300.0,18.8343,18.9085,18.812,18.8714,267300.0
2013-05-21 09:55:00,25.42,25.46,25.33,25.35,222300.0,18.8639,18.8936,18.7972,18.812,222300.0
2013-05-21 10:00:00,25.35,25.39,25.3,25.36,124400.0,18.812,18.8417,18.7749,18.8194,124400.0
2013-05-21 10:05:00,25.36,25.36,25.24,25.24,135100.0,18.8194,18.8194,18.7304,18.7304,135100.0
2013-05-21 10:10:00,25.24,25.25,25.15,25.19,160300.0,18.7304,18.7378,18.6636,18.6933,160300.0
2013-05-21 10:15:00,25.18,25.21,25.13,25.18,163000.0,18.6858,18.7081,18.6487,18.6858,163000.0
2013-05-21 10:20:00,25.18,25.2,25.14,25.15,230900.0,18.6858,18.7007,18.6562,18.6636,230900.0
2013-05-21 10:25:00,25.15,25.15,25.09,25.12,122100.0,18.6636,18.6636,18.6191,18.6413,122100.0
2013-05-21 10:30:00,25.11,25.14,25.08,25.1,153400.0,18.6339,18.6562,18.6116,18.6265,153400.0
2013-05-21 10:35:00,25.1,25.11,25.03,25.1,172500.0,18.6265,18.6339,18.5745,18.6265,172500.0
2013-05-21 10:40:00,25.11,25.11,25.04,25.04,138300.0,18.6339,18.6339,18.5819,18.5819,138300.0
2013-05-21 10:45:00,25.04,25.04,24.94,24.96,378000.0,18.5819,18.5819,18.5077,18.5226,378000.0
2013-05-21 10:50:00,24.95,24.98,24.93,24.93,182400.0,18.5152,18.5374,18.5003,18.5003,182400.0
2013-05-21 10:55:00,24.92,24.98,24.92,24.96,189800.0,18.4929,18.5374,18.4929,18.5226,189800.0
2013-05-21 11:00:00,24.95,25.03,24.95,25.0,192100.0,18.5152,18.5745,18.5152,18.5523,192100.0
2013-05-21 11:05:00,25.01,25.1,24.99,25.1,161700.0,18.5597,18.6265,18.5448,18.6265,161700.0
2013-05-21 11:10:00,25.09,25.1,25.04,25.08,118700.0,18.6191,18.6265,18.5819,18.6116,118700.0
2013-05-21 11:15:00,25.07,25.11,25.06,25.1,71300.0,18.6042,18.6339,18.5968,18.6265,71300.0
2013-05-21 11:20:00,25.09,25.11,25.05,25.05,131700.0,18.6191,18.6339,18.5894,18.5894,131700.0
2013-05-21 11:25:00,25.06,25.09,25.03,25.09,72400.0,18.5968,18.6191,18.5745,18.6191,72400.0
2013-05-21 11:30:00,25.08,25.2,25.07,25.15,154900.0,18.6116,18.7007,18.6042,18.6636,154900.0
2013-05-21 11:35:00,25.17,25.19,25.15,25.19,112200.0,18.6784,18.6933,18.6636,18.6933,112200.0
2013-05-21 11:40:00,25.2,25.21,25.17,25.17,87500.0,18.7007,18.7081,18.6784,18.6784,87500.0
2013-05-21 11:45:00,25.17,25.18,25.14,25.17,221500.0,18.6784,18.6858,18.6562,18.6784,221500.0
2013-05-21 11:50:00,25.17,25.2,25.12,25.13,165300.0,18.6784,18.7007,18.6413,18.6487,165300.0
2013-05-21 11:55:00,25.13,25.14,25.11,25.12,73800.0,18.6487,18.6562,18.6339,18.6413,73800.0
2013-05-21 12:00:00,25.12,25.17,25.12,25.15,51400.0,18.6413,18.6784,18.6413,18.6636,51400.0
2013-05-21 12:05:00,25.14,25.16,25.13,25.15,63100.0,18.6562,18.671,18.6487,18.6636,63100.0
2013-05-21 12:10:00,25.16,25.16,25.13,25.13,49600.0,18.671,18.671,18.6487,18.6487,49600.0
2013-05-21 12:15:00,25.14,25.18,25.14,25.17,63200.0,18.6562,18.6858,18.6562,18.6784,63200.0
2013-05-21 12:20:00,25.17,25.18,25.14,25.15,56100.0,18.6784,18.6858,18.6562,18.6636,56100.0
2013-05-21 12:25:00,25.15,25.2,25.14,25.2,57000.0,18.6636,18.7007,18.6562,18.7007,57000.0
2013-05-21 12:30:00,25.19,25.2,25.17,25.19,27700.0,18.6933,18.7007,18.6784,18.6933,27700.0
2013-05-21 12:35:00,25.19,25.19,25.15,25.16,26400.0,18.6933,18.6933,18.6636,18.671,26400.0
2013-05-21 12:40:00,25.16,25.2,25.16,25.18,46500.0,18.671,18.7007,18.671,18.6858,46500.0
2013-05-21 12:45:00,25.18,25.18,25.11,25.13,69800.0,18.6858,18.6858,18.6339,18.6487,69800.0
2013-05-21 12:50:00,25.12,25.13,25.11,25.12,55900.0,18.6413,18.6487,18.6339,18.6413,55900.0
2013-05-21 12:55:00,25.13,25.17,25.12,25.15,35000.0,18.6487,18.6784,18.6413,18.6636,35000.0
2013-05-21 13:00:00,25.16,25.17,25.14,25.16,80900.0,18.671,18.6784,18.6562,18.671,80900.0
2013-05-21 13:05:00,25.16,25.24,25.16,25.2,100400.0,18.671,18.7304,18.671,18.7007,100400.0
2013-05-21 13:10:00,25.2,25.2,25.15,25.18,74400.0,18.7007,18.7007,18.6636,18.6858,74400.0
2013-05-21 13:15:00,25.17,25.21,25.16,25.2,40000.0,18.6784,18.7081,18.671,18.7007,40000.0
2013-05-21 13:20:00,25.19,25.21,25.18,25.19,75700.0,18.6933,18.7081,18.6858,18.6933,75700.0
2013-05-21 13:25:00,25.19,25.2,25.16,25.18,58700.0,18.6933,18.7007,18.671,18.6858,58700.0
2013-05-21 13:30:00,25.18,25.19,25.16,25.17,39500.0,18.6858,18.6933,18.671,18.6784,39500.0
2013-05-21 13:35:00,25.18,25.18,25.16,25.18,25700.0,18.6858,18.6858,18.671,18.6858,25700.0
2013-05-21 13:40:00,25.18,25.19,25.16,25.16,50800.0,18.6858,18.6933,18.671,18.671,50800.0
2013-05-21 13:45:00,25.15,25.16,25.13,25.15,53200.0,18.6636,18.671,18.6487,18.6636,53200.0
2013-05-21 13:50:00,25.15,25.18,25.14,25.15,30600.0,18.6636,18.6858,18.6562,18.6636,30600.0
2013-05-21 13:55:00,25.15,25.16,25.13,25.14,62700.0,18.6636,18.671,18.6487,18.6562,62700.0
2013-05-21 14:00:00,25.13,25.13,25.11,25.11,101700.0,18.6487,18.6487,18.6339,18.6339,101700.0
2013-05-21 14:05:00,25.11,25.13,25.11,25.13,58400.0,18.6339,18.6487,18.6339,18.6487,58400.0
2013-05-21 14:10:00,25.13,25.16,25.12,25.16,32500.0,18.6487,18.671,18.6413,18.671,32500.0
2013-05-21 14:15:00,25.16,25.2,25.15,25.19,104100.0,18.671,18.7007,18.6636,18.6933,104100.0
2013-05-21 14:20:00,25.18,25.19,25.14,25.18,75300.0,18.6858,18.6933,18.6562,18.6858,75300.0
2013-05-21 14:25:00,25.18,25.2,25.17,25.18,140600.0,18.6858,18.7007,18.6784,18.6858,140600.0
2013-05-21 14:30:00,25.17,25.19,25.17,25.19,139400.0,18.6784,18.6933,18.6784,18.6933,139400.0
2013-05-21 14:35:00,25.19,25.19,25.17,25.19,198800.0,18.6933,18.6933,18.6784,18.6933,198800.0
2013-05-21 14:40:00,25.2,25.21,25.18,25.2,94600.0,18.7007,18.7081,18.6858,18.7007,94600.0
2013-05-21 14:45:00,25.2,25.21,25.17,25.2,124600.0,18.7007,18.7081,18.6784,18.7007,124600.0
2013-05-21 14:50:00,25.2,25.21,25.19,25.21,61000.0,18.7007,18.7081,18.6933,18.7081,61000.0
2013-05-21 14:55:00,25.21,25.23,25.2,25.22,80000.0,18.7081,18.7229,18.7007,18.7155,80000.0
2013-05-21 15:00:00,25.21,25.22,25.18,25.2,78700.0,18.7081,18.7155,18.6858,18.7007,78700.0
2013-05-21 15:05:00,25.2,25.2,25.17,25.19,183200.0,18.7007,18.7007,18.6784,18.6933,183200.0
2013-05-21 15:10:00,25.19,25.21,25.15,25.18,107000.0,18.6933,18.7081,18.6636,18.6858,107000.0
2013-05-21 15:15:00,25.19,25.21,25.18,25.21,158300.0,18.6933,18.7081,18.6858,18.7081,158300.0
2013-05-21 15:20:00,25.21,25.22,25.17,25.17,71400.0,18.7081,18.7155,18.6784,18.6784,71400.0
2013-05-21 15:25:00,25.18,25.19,25.15,25.15,97900.0,18.6858,18.6933,18.6636,18.6636,97900.0
2013-05-21 15:30:00,25.15,25.19,25.14,25.19,120800.0,18.6636,18.6933,18.6562,18.6933,120800.0
2013-05-21 15:35:00,25.19,25.19,25.17,25.18,96000.0,18.6933,18.6933,18.6784,18.6858,96000.0
2013-05-21 15:40:00,25.18,25.21,25.17,25.17,140700.0,18.6858,18.7081,18.6784,18.6784,140700.0
2013-05-21 15:45:00,25.17,25.17,25.12,25.12,234100.0,18.6784,18.6784,18.6413,18.6413,234100.0
2013-05-21 15:50:00,25.12,25.13,25.1,25.13,355300.0,18.6413,18.6487,18.6265,18.6487,355300.0
2013-05-21 15:55:00,25.12,25.15,25.12,25.12,246500.0,18.6413,18.6636,18.6413,18.6413,246500.0
2013-05-22 09:30:00,25.34,25.4,25.17,25.17,401600.0,18.8046,18.8491,18.6784,18.6784,401600.0
2013-05-22 09:35:00,25.18,25.29,25.18,25.24,129400.0,18.6858,18.7675,18.6858,18.7304,129400.0
2013-05-22 09:40:00,25.24,25.28,25.19,25.22,249100.0,18.7304,18.76,18.6933,18.7155,249100.0
2013-05-22 09:45:00,25.21,25.26,25.18,25.25,292100.0,18.7081,18.7452,18.6858,18.7378,292100.0
2013-05-22 09:50:00,25.25,25.36,25.25,25.36,225300.0,18.7378,18.8194,18.7378,18.8194,225300.0
2013-05-22 09:55:00,25.36,25.37,25.31,25.33,122400.0,18.8194,18.8268,18.7823,18.7972,122400.0
2013-05-22 10:00:00,25.34,25.52,25.34,25.52,330900.0,18.8046,18.9381,18.8046,18.9381,330900.0
2013-05-22 10:05:00,25.52,25.55,25.44,25.47,291100.0,18.9381,18.9604,18.8788,18.901,291100.0
2013-05-22 10:10:00,25.47,25.62,25.44,25.62,304200.0,18.901,19.0124,18.8788,19.0124,304200.0
2013-05-22 10:15:00,25.61,25.67,25.59,25.61,413500.0,19.0049,19.0495,18.9901,19.0049,413500.0
2013-05-22 10:20:00,25.61,25.62,25.54,25.55,198000.0,19.0049,19.0124,18.953,18.9604,198000.0
2013-05-22 10:25:00,25.56,25.64,25.51,25.58,288800.0,18.9678,19.0272,18.9307,18.9827,288800.0
2013-05-22 10:30:00,25.58,25.61,25.4,25.41,347500.0,18.9827,19.0049,18.8491,18.8565,347500.0
2013-05-22 10:35:00,25.4,25.41,25.18,25.24,560700.0,18.8491,18.8565,18.6858,18.7304,560700.0
2013-05-22 10:40:00,25.23,25.44,25.22,25.38,392800.0,18.7229,18.8788,18.7155,18.8343,392800.0
2013-05-22 10:45:00,25.38,25.43,25.29,25.33,337300.0,18.8343,18.8714,18.7675,18.7972,337300.0
2013-05-22 10:50:00,25.34,25.39,25.27,25.28,297100.0,18.8046,18.8417,18.7526,18.76,297100.0
2013-05-22 10:55:00,25.29,25.33,25.21,25.3,276100.0,18.7675,18.7972,18.7081,18.7749,276100.0
2013-05-22 11:00:00,25.29,25.31,25.22,25.29,245400.0,18.7675,18.7823,18.7155,18.7675,245400.0
2013-05-22 11:05:00,25.3,25.41,25.28,25.41,259600.0,18.7749,18.8565,18.76,18.8565,259600.0
2013-05-22 11:10:00,25.39,25.51,25.34,25.49,262700.0,18.8417,18.9307,18.8046,18.9159,262700.0
2013-05-22 11:15:00,25.49,25.49,25.39,25.41,134000.0,18.9159,18.9159,18.8417,18.8565,134000.0
2013-05-22 11:20:00,25.41,25.47,25.41,25.45,88600.0,18.8565,18.901,18.8565,18.8862,88600.0
2013-05-22 11:25:00,25.45,25.53,25.44,25.52,159400.0,18.8862,18.9456,18.8788,18.9381,159400.0
2013-05-22 11:30:00,25.51,25.56,25.51,25.56,248000.0,18.9307,18.9678,18.9307,18.9678,248000.0
2013-05-22 11:35:00,25.55,25.58,25.5,25.53,130200.0,18.9604,18.9827,18.9233,18.9456,130200.0
2013-05-22 11:40:00,25.52,25.56,25.51,25.55,45200.0,18.9381,18.9678,18.9307,18.9604,45200.0
2013-05-22 11:45:00,25.55,25.69,25.55,25.65,445500.0,18.9604,19.0643,18.9604,19.0346,445500.0
2013-05-22 11:50:00,25.66,25.66,25.56,25.57,149000.0,19.042,19.042,18.9678,18.9753,149000.0
2013-05-22 11:55:00,25.56,25.61,25.54,25.54,120900.0,18.9678,19.0049,18.953,18.953,120900.0
2013-05-22 12:00:00,25.54,25.55,25.52,25.55,61200.0,18.953,18.9604,18.9381,18.9604,61200.0
2013-05-22 12:05:00,25.55,25.57,25.51,25.53,80200.0,18.9604,18.9753,18.9307,18.9456,80200.0
2013-05-22 12:10:00,25.54,25.54,25.46,25.49,120600.0,18.953,18.953,18.8936,18.9159,120600.0
2013-05-22 12:15:00,25.49,25.5,25.46,25.49,52500.0,18.9159,18.9233,18.8936,18.9159,52500.0
2013-05-22 12:20:00,25.48,25.5,25.47,25.49,79500.0,18.9085,18.9233,18.901,18.9159,79500.0
2013-05-22 12:25:00,25.49,25.5,25.42,25.42,139300.0,18.9159,18.9233,18.8639,18.8639,139300.0
2013-05-22 12:30:00,25.43,25.46,25.41,25.41,67900.0,18.8714,18.8936,18.8565,18.8565,67900.0
2013-05-22 12:35:00,25.42,25.46,25.39,25.45,137500.0,18.8639,18.8936,18.8417,18.8862,137500.0
2013-05-22 12:40:00,25.45,25.48,25.42,25.47,29500.0,18.8862,18.9085,18.8639,18.901,29500.0
2013-05-22 12:45:00,25.47,25.5,25.44,25.44,84700.0,18.901,18.9233,18.8788,18.8788,84700.0
2013-05-22 12:50:00,25.46,25.48,25.44,25.45,31600.0,18.8936,18.9085,18.8788,18.8862,31600.0
2013-05-22 12:55:00,25.45,25.48,25.44,25.47,44400.0,18.8862,18.9085,18.8788,18.901,44400.0
2013-05-22 13:00:00,25.47,25.47,25.44,25.44,49200.0,18.901,18.901,18.8788,18.8788,49200.0
2013-05-22 13:05:00,25.44,25.45,25.39,25.39,67900.0,18.8788,18.8862,18.8417,18.8417,67900.0
2013-05-22 13:10:00,25.4,25.43,25.37,25.39,94900.0,18.8491,18.8714,18.8268,18.8417,94900.0
2013-05-22 13:15:00,25.39,25.4,25.31,25.34,134400.0,18.8417,18.8491,18.7823,18.8046,134400.0
2013-05-22 13:20:00,25.34,25.35,25.28,25.3,179100.0,18.8046,18.812,18.76,18.7749,179100.0
2013-05-22 13:25:00,25.3,25.31,25.26,25.28,178700.0,18.7749,18.7823,18.7452,18.76,178700.0
2013-05-22 13:30:00,25.27,25.28,25.17,25.21,250100.0,18.7526,18.76,18.6784,18.7081,250100.0
2013-05-22 13:35:00,25.21,25.24,25.15,25.16,197000.0,18.7081,18.7304,18.6636,18.671,197000.0
2013-05-22 13:40:00,25.16,25.17,25.07,25.08,208300.0,18.671,18.6784,18.6042,18.6116,208300.0
2013-05-22 13:45:00,25.08,25.11,25.02,25.09,318500.0,18.6116,18.6339,18.5671,18.6191,318500.0
2013-05-22 13:50:00,25.09,25.14,25.08,25.08,221500.0,18.6191,18.6562,18.6116,18.6116,221500.0
2013-05-22 13:55:00,25.09,25.13,25.06,25.06,159500.0,18.6191,18.6487,18.5968,18.5968,159500.0
2013-05-22 14:00:00,25.06,25.09,24.89,24.89,651100.0,18.5968,18.6191,18.4706,18.4706,651100.0
2013-05-22 14:05:00,24.89,24.94,24.8,24.87,429200.0,18.4706,18.5077,18.4038,18.4558,429200.0
2013-05-22 14:10:00,24.87,24.87,24.72,24.77,399400.0,18.4558,18.4558,18.3445,18.3816,399400.0
2013-05-22 14:15:00,24.77,24.88,24.72,24.88,328300.0,18.3816,18.4632,18.3445,18.4632,328300.0
2013-05-22 14:20:00,24.88,24.95,24.86,24.91,264100.0,18.4632,18.5152,18.4484,18.4855,264100.0
2013-05-22 14:25:00,24.92,24.93,24.85,24.88,230300.0,18.4929,18.5003,18.4409,18.4632,230300.0
2013-05-22 14:30:00,24.89,24.91,24.85,24.89,148500.0,18.4706,18.4855,18.4409,18.4706,148500.0
2013-05-22 14:35:00,24.89,24.89,24.75,24.76,237900.0,18.4706,18.4706,18.3667,18.3742,237900.0
2013-05-22 14:40:00,24.78,24.79,24.73,24.76,176500.0,18.389,18.3964,18.3519,18.3742,176500.0
2013-05-22 14:45:00,24.76,24.86,24.75,24.84,195200.0,18.3742,18.4484,18.3667,18.4335,195200.0
2013-05-22 14:50:00,24.84,24.85,24.82,24.83,70400.0,18.4335,18.4409,18.4187,18.4261,70400.0
2013-05-22 14:55:00,24.84,24.88,24.84,24.88,134800.0,18.4335,18.4632,18.4335,18.4632,134800.0
2013-05-22 15:00:00,24.87,24.89,24.79,24.8,187500.0,18.4558,18.4706,18.3964,18.4038,187500.0
2013-05-22 15:05:00,24.8,24.83,24.77,24.83,155200.0,18.4038,18.4261,18.3816,18.4261,155200.0
2013-05-22 15:10:00,24.81,24.83,24.77,24.77,100700.0,18.4113,18.4261,18.3816,18.3816,100700.0
2013-05-22 15:15:00,24.77,24.8,24.72,24.73,240000.0,18.3816,18.4038,18.3445,18.3519,240000.0
2013-05-22 15:20:00,24.72,24.73,24.63,24.64,377400.0,18.3445,18.3519,18.2777,18.2851,377400.0
2013-05-22 15:25:00,24.65,24.68,24.57,24.57,225500.0,18.2925,18.3148,18.2332,18.2332,225500.0
2013-05-22 15:30:00,24.58,24.63,24.55,24.62,395900.0,18.2406,18.2777,18.2183,18.2703,395900.0
2013-05-22 15:35:00,24.62,24.69,24.6,24.63,247500.0,18.2703,18.3222,18.2554,18.2777,247500.0
2013-05-22 15:40:00,24.63,24.71,24.6,24.68,220600.0,18.2777,18.3371,18.2554,18.3148,220600.0
2013-05-22 15:45:00,24.68,24.69,24.62,24.64,280700.0,18.3148,18.3222,18.2703,18.2851,280700.0
2013-05-22 15:50:00,24.64,24.78,24.64,24.71,367900.0,18.2851,18.389,18.2851,18.3371,367900.0
2013-05-22 15:55:00,24.72,24.74,24.68,24.71,779700.0,18.3445,18.3593,18.3148,18.3371,779700.0
2013-05-23 09:30:00,24.18,24.27,24.03,24.05,824700.0,17.9437,18.0105,17.8324,17.8473,824700.0
2013-05-23 09:35:00,24.05,24.25,24.0,24.13,820000.0,17.8473,17.9957,17.8102,17.9066,820000.0
2013-05-23 09:40:00,24.13,24.18,24.02,24.11,604700.0,17.9066,17.9437,17.825,17.8918,604700.0
2013-05-23 09:45:00,24.11,24.17,24.04,24.04,330500.0,17.8918,17.9363,17.8399,17.8399,330500.0
2013-05-23 09:50:00,24.03,24.1,24.0,24.1,294900.0,17.8324,17.8844,17.8102,17.8844,294900.0
2013-05-23 09:55:00,24.1,24.13,24.05,24.09,160900.0,17.8844,17.9066,17.8473,17.877,160900.0
2013-05-23 10:00:00,24.09,24.16,24.03,24.16,377200.0,17.877,17.9289,17.8324,17.9289,377200.0
2013-05-23 10:05:00,24.16,24.27,24.16,24.27,203700.0,17.9289,18.0105,17.9289,18.0105,203700.0
2013-05-23 10:10:00,24.26,24.39,24.25,24.32,250300.0,18.0031,18.0996,17.9957,18.0476,250300.0
2013-05-23 10:15:00,24.32,24.35,24.27,24.29,268000.0,18.0476,18.0699,18.0105,18.0254,268000.0
2013-05-23 10:20:00,24.29,24.36,24.25,24.33,222900.0,18.0254,18.0773,17.9957,18.0551,222900.0
2013-05-23 10:25:00,24.34,24.4,24.32,24.33,200000.0,18.0625,18.107,18.0476,18.0551,200000.0
2013-05-23 10:30:00,24.33,24.37,24.32,24.34,346800.0,18.0551,18.0847,18.0476,18.0625,346800.0
2013-05-23 10:35:00,24.34,24.36,24.21,24.22,580400.0,18.0625,18.0773,17.966,17.9734,580400.0
2013-05-23 10:40:00,24.22,24.23,24.08,24.09,416400.0,17.9734,17.9809,17.8695,17.877,416400.0
2013-05-23 10:45:00,24.08,24.14,24.04,24.14,489100.0,17.8695,17.9141,17.8399,17.9141,489100.0
2013-05-23 10:50:00,24.14,24.18,24.08,24.16,370600.0,17.9141,17.9437,17.8695,17.9289,370600.0
2013-05-23 10:55:00,24.16,24.21,24.12,24.15,215300.0,17.9289,17.966,17.8992,17.9215,215300.0
2013-05-23 11:00:00,24.14,24.23,24.14,24.21,148600.0,17.9141,17.9809,17.9141,17.966,148600.0
2013-05-23 11:05:00,24.21,24.3,24.21,24.28,164700.0,17.966,18.0328,17.966,18.018,164700.0
2013-05-23 11:10:00,24.27,24.39,24.27,24.38,207900.0,18.0105,18.0996,18.0105,18.0922,207900.0
2013-05-23 11:15:00,24.37,24.4,24.35,24.38,138800.0,18.0847,18.107,18.0699,18.0922,138800.0
2013-05-23 11:20:00,24.38,24.41,24.37,24.4,136200.0,18.0922,18.1144,18.0847,18.107,136200.0
2013-05-23 11:25:00,24.39,24.46,24.39,24.44,270100.0,18.0996,18.1515,18.0996,18.1367,270100.0
2013-05-23 11:30:00,24.44,24.49,24.41,24.49,236500.0,18.1367,18.1738,18.1144,18.1738,236500.0
2013-05-23 11:35:00,24.5,24.55,24.47,24.55,365100.0,18.1812,18.2183,18.159,18.2183,365100.0
2013-05-23 11:40:00,24.54,24.57,24.48,24.5,370300.0,18.2109,18.2332,18.1664,18.1812,370300.0
2013-05-23 11:45:00,24.51,24.55,24.5,24.53,97600.0,18.1886,18.2183,18.1812,18.2035,97600.0
2013-05-23 11:50:00,24.54,24.59,24.54,24.54,80800.0,18.2109,18.248,18.2109,18.2109,80800.0
2013-05-23 11:55:00,24.54,24.57,24.52,24.56,105600.0,18.2109,18.2332,18.1961,18.2257,105600.0
2013-05-23 12:00:00,24.57,24.64,24.57,24.61,239400.0,18.2332,18.2851,18.2332,18.2628,239400.0
2013-05-23 12:05:00,24.61,24.73,24.61,24.69,138100.0,18.2628,18.3519,18.2628,18.3222,138100.0
2013-05-23 12:10:00,24.69,24.76,24.68,24.71,193300.0,18.3222,18.3742,18.3148,18.3371,193300.0
2013-05-23 12:15:00,24.71,24.73,24.69,24.73,173300.0,18.3371,18.3519,18.3222,18.3519,173300.0
2013-05-23 12:20:00,24.73,24.75,24.7,24.7,99500.0,18.3519,18.3667,18.3296,18.3296,99500.0
2013-05-23 12:25:00,24.71,24.73,24.61,24.62,319600.0,18.3371,18.3519,18.2628,18.2703,319600.0
2013-05-23 12:30:00,24.62,24.62,24.54,24.56,81100.0,18.2703,18.2703,18.2109,18.2257,81100.0
2013-05-23 12:35:00,24.56,24.56,24.51,24.53,97100.0,18.2257,18.2257,18.1886,18.2035,97100.0
2013-05-23 12:40:00,24.53,24.55,24.51,24.51,93400.0,18.2035,18.2183,18.1886,18.1886,93400.0
2013-05-23 12:45:00,24.52,24.53,24.48,24.49,249100.0,18.1961,18.2035,18.1664,18.1738,249100.0
2013-05-23 12:50:00,24.49,24.49,24.37,24.45,317300.0,18.1738,18.1738,18.0847,18.1441,317300.0
2013-05-23 12:55:00,24.46,24.47,24.37,24.37,245300.0,18.1515,18.159,18.0847,18.0847,245300.0
2013-05-23 13:00:00,24.36,24.4,24.36,24.39,161400.0,18.0773,18.107,18.0773,18.0996,161400.0
2013-05-23 13:05:00,24.39,24.43,24.32,24.33,244800.0,18.0996,18.1293,18.0476,18.0551,244800.0
2013-05-23 13:10:00,24.34,24.39,24.3,24.38,76000.0,18.0625,18.0996,18.0328,18.0922,76000.0
2013-05-23 13:15:00,24.38,24.38,24.36,24.37,67300.0,18.0922,18.0922,18.0773,18.0847,67300.0
2013-05-23 13:20:00,24.36,24.38,24.32,24.37,88400.0,18.0773,18.0922,18.0476,18.0847,88400.0
2013-05-23 13:25:00,24.36,24.36,24.27,24.3,168200.0,18.0773,18.0773,18.0105,18.0328,168200.0
2013-05-23 13:30:00,24.3,24.37,24.29,24.35,101200.0,18.0328,18.0847,18.0254,18.0699,101200.0
2013-05-23 13:35:00,24.35,24.43,24.35,24.43,103900.0,18.0699,18.1293,18.0699,18.1293,103900.0
2013-05-23 13:40:00,24.42,24.43,24.34,24.36,74700.0,18.1218,18.1293,18.0625,18.0773,74700.0
2013-05-23 13:45:00,24.36,24.36,24.28,24.35,211700.0,18.0773,18.0773,18.018,18.0699,211700.0
2013-05-23 13:50:00,24.35,24.36,24.31,24.31,127400.0,18.0699,18.0773,18.0402,18.0402,127400.0
2013-05-23 13:55:00,24.31,24.39,24.3,24.38,283300.0,18.0402,18.0996,18.0328,18.0922,283300.0
2013-05-23 14:00:00,24.38,24.39,24.34,24.35,155500.0,18.0922,18.0996,18.0625,18.0699,155500.0
2013-05-23 14:05:00,24.35,24.43,24.34,24.42,341300.0,18.0699,18.1293,18.0625,18.1218,341300.0
2013-05-23 14:10:00,24.42,24.42,24.35,24.35,113000.0,18.1218,18.1218,18.0699,18.0699,113000.0
2013-05-23 14:15:00,24.36,24.4,24.33,24.39,337700.0,18.0773,18.107,18.0551,18.0996,337700.0
2013-05-23 14:20:00,24.39,24.42,24.36,24.37,124900.0,18.0996,18.1218,18.0773,18.0847,124900.0
2013-05-23 14:25:00,24.37,24.41,24.36,24.37,140300.0,18.0847,18.1144,18.0773,18.0847,140300.0
2013-05-23 14:30:00,24.36,24.37,24.3,24.32,148400.0,18.0773,18.0847,18.0328,18.0476,148400.0
2013-05-23 14:35:00,24.33,24.38,24.32,24.38,54500.0,18.0551,18.0922,18.0476,18.0922,54500.0
2013-05-23 14:40:00,24.38,24.44,24.38,24.43,218300.0,18.0922,18.1367,18.0922,18.1293,218300.0
2013-05-23 14:45:00,24.43,24.46,24.4,24.45,312700.0,18.1293,18.1515,18.107,18.1441,312700.0
2013-05-23 14:50:00,24.45,24.48,24.41,24.41,146300.0,18.1441,18.1664,18.1144,18.1144,146300.0
2013-05-23 14:55:00,24.42,24.45,24.38,24.4,101100.0,18.1218,18.1441,18.0922,18.107,101100.0
2013-05-23 15:00:00,24.39,24.4,24.31,24.32,312700.0,18.0996,18.107,18.0402,18.0476,312700.0
2013-05-23 15:05:00,24.32,24.33,24.26,24.31,409900.0,18.0476,18.0551,18.0031,18.0402,409900.0
2013-05-23 15:10:00,24.3,24.38,24.3,24.33,179100.0,18.0328,18.0922,18.0328,18.0551,179100.0
2013-05-23 15:15:00,24.33,24.38,24.32,24.33,620900.0,18.0551,18.0922,18.0476,18.0551,620900.0
2013-05-23 15:20:00,24.33,24.38,24.3,24.33,434800.0,18.0551,18.0922,18.0328,18.0551,434800.0
2013-05-23 15:25:00,24.32,24.4,24.31,24.39,280000.0,18.0476,18.107,18.0402,18.0996,280000.0
2013-05-23 15:30:00,24.39,24.42,24.36,24.39,293300.0,18.0996,18.1218,18.0773,18.0996,293300.0
2013-05-23 15:35:00,24.39,24.4,24.28,24.29,488900.0,18.0996,18.107,18.018,18.0254,488900.0
2013-05-23 15:40:00,24.3,24.31,24.26,24.26,425500.0,18.0328,18.0402,18.0031,18.0031,425500.0
2013-05-23 15:45:00,24.27,24.3,24.22,24.25,664700.0,18.0105,18.0328,17.9734,17.9957,664700.0
2013-05-23 15:50:00,24.24,24.28,24.23,24.26,1329600.0,17.9883,18.018,17.9809,18.0031,1329600.0
2013-05-23 15:55:00,24.26,24.3,24.24,24.26,942700.0,18.0031,18.0328,17.9883,18.0031,942700.0
2013-05-24 09:30:00,24.13,24.17,23.99,24.08,425200.0,17.9066,17.9363,17.8028,17.8695,425200.0
2013-05-24 09:35:00,24.08,24.12,24.01,24.09,382900.0,17.8695,17.8992,17.8176,17.877,382900.0
2013-05-24 09:40:00,24.08,24.21,24.06,24.2,249900.0,17.8695,17.966,17.8547,17.9586,249900.0
2013-05-24 09:45:00,24.2,24.21,24.07,24.09,174600.0,17.9586,17.966,17.8621,17.877,174600.0
2013-05-24 09:50:00,24.09,24.13,24.05,24.1,213000.0,17.877,17.9066,17.8473,17.8844,213000.0
2013-05-24 09:55:00,24.09,24.13,24.06,24.07,169900.0,17.877,17.9066,17.8547,17.8621,169900.0
2013-05-24 10:00:00,24.06,24.08,24.0,24.05,249900.0,17.8547,17.8695,17.8102,17.8473,249900.0
2013-05-24 10:05:00,24.05,24.15,24.03,24.15,251000.0,17.8473,17.9215,17.8324,17.9215,251000.0
2013-05-24 10:10:00,24.15,24.15,24.07,24.12,187600.0,17.9215,17.9215,17.8621,17.8992,187600.0
2013-05-24 10:15:00,24.11,24.12,24.07,24.11,132100.0,17.8918,17.8992,17.8621,17.8918,132100.0
2013-05-24 10:20:00,24.11,24.11,24.0,24.04,390900.0,17.8918,17.8918,17.8102,17.8399,390900.0
2013-05-24 10:25:00,24.03,24.1,24.03,24.07,242900.0,17.8324,17.8844,17.8324,17.8621,242900.0
2013-05-24 10:30:00,24.08,24.12,24.03,24.05,292500.0,17.8695,17.8992,17.8324,17.8473,292500.0
2013-05-24 10:35:00,24.04,24.09,24.02,24.07,279400.0,17.8399,17.877,17.825,17.8621,279400.0
2013-05-24 10:40:00,24.07,24.08,23.99,23.99,316500.0,17.8621,17.8695,17.8028,17.8028,316500.0
2013-05-24 10:45:00,23.99,24.03,23.99,24.01,140700.0,17.8028,17.8324,17.8028,17.8176,140700.0
2013-05-24 10:50:00,24.01,24.11,23.98,24.1,181500.0,17.8176,17.8918,17.7953,17.8844,181500.0
2013-05-24 10:55:00,24.1,24.12,24.06,24.12,114300.0,17.8844,17.8992,17.8547,17.8992,114300.0
2013-05-24 11:00:00,24.12,24.14,24.04,24.09,103500.0,17.8992,17.9141,17.8399,17.877,103500.0
2013-05-24 11:05:00,24.09,24.15,24.06,24.15,151100.0,17.877,17.9215,17.8547,17.9215,151100.0
2013-05-24 11:10:00,24.15,24.19,24.14,24.15,131500.0,17.9215,17.9512,17.9141,17.9215,131500.0
2013-05-24 11:15:00,24.15,24.2,24.14,24.19,64700.0,17.9215,17.9586,17.9141,17.9512,64700.0
2013-05-24 11:20:00,24.19,24.2,24.14,24.14,76900.0,17.9512,17.9586,17.9141,17.9141,76900.0
2013-05-24 11:25:00,24.15,24.18,24.14,24.14,72800.0,17.9215,17.9437,17.9141,17.9141,72800.0
2013-05-24 11:30:00,24.13,24.14,24.09,24.11,133600.0,17.9066,17.9141,17.877,17.8918,133600.0
2013-05-24 11:35:00,24.1,24.15,24.06,24.14,190900.0,17.8844,17.9215,17.8547,17.9141,190900.0
2013-05-24 11:40:00,24.14,24.17,24.13,24.16,55900.0,17.9141,17.9363,17.9066,17.9289,55900.0
2013-05-24 11:45:00,24.15,24.18,24.13,24.14,56200.0,17.9215,17.9437,17.9066,17.9141,56200.0
2013-05-24 11:50:00,24.14,24.14,24.06,24.09,153800.0,17.9141,17.9141,17.8547,17.877,153800.0
2013-05-24 11:55:00,24.08,24.12,24.08,24.1,99500.0,17.8695,17.8992,17.8695,17.8844,99500.0
2013-05-24 12:00:00,24.1,24.14,24.09,24.11,62600.0,17.8844,17.9141,17.877,17.8918,62600.0
2013-05-24 12:05:00,24.11,24.16,24.1,24.14,74300.0,17.8918,17.9289,17.8844,17.9141,74300.0
2013-05-24 12:10:00,24.13,24.16,24.13,24.14,64100.0,17.9066,17.9289,17.9066,17.9141,64100.0
2013-05-24 12:15:00,24.14,24.16,24.13,24.16,109700.0,17.9141,17.9289,17.9066,17.9289,109700.0
2013-05-24 12:20:00,24.16,24.16,24.13,24.14,223300.0,17.9289,17.9289,17.9066,17.9141,223300.0
2013-05-24 12:25:00,24.14,24.2,24.13,24.19,139600.0,17.9141,17.9586,17.9066,17.9512,139600.0
2013-05-24 12:30:00,24.18,24.19,24.14,24.18,131800.0,17.9437,17.9512,17.9141,17.9437,131800.0
2013-05-24 12:35:00,24.18,24.19,24.11,24.14,120300.0,17.9437,17.9512,17.8918,17.9141,120300.0
2013-05-24 12:40:00,24.14,24.16,24.13,24.15,15500.0,17.9141,17.9289,17.9066,17.9215,15500.0
2013-05-24 12:45:00,24.15,24.19,24.15,24.18,50300.0,17.9215,17.9512,17.9215,17.9437,50300.0
2013-05-24 12:50:00,24.19,24.23,24.18,24.22,114800.0,17.9512,17.9809,17.9437,17.9734,114800.0
2013-05-24 12:55:00,24.22,24.24,24.21,24.21,84200.0,17.9734,17.9883,17.966,17.966,84200.0
2013-05-24 13:00:00,24.21,24.23,24.2,24.21,42100.0,17.966,17.9809,17.9586,17.966,42100.0
2013-05-24 13:05:00,24.21,24.23,24.2,24.23,44200.0,17.966,17.9809,17.9586,17.9809,44200.0
2013-05-24 13:10:00,24.22,24.23,24.21,24.21,51100.0,17.9734,17.9809,17.966,17.966,51100.0
2013-05-24 13:15:00,24.22,24.26,24.21,24.26,74200.0,17.9734,18.0031,17.966,18.0031,74200.0
2013-05-24 13:20:00,24.25,24.29,24.25,24.27,79300.0,17.9957,18.0254,17.9957,18.0105,79300.0
2013-05-24 13:25:00,24.26,24.28,24.25,24.26,48700.0,18.0031,18.018,17.9957,18.0031,48700.0
2013-05-24 13:30:00,24.27,24.28,24.22,24.26,73600.0,18.0105,18.018,17.9734,18.0031,73600.0
2013-05-24 13:35:00,24.27,24.27,24.21,24.23,61800.0,18.0105,18.0105,17.966,17.9809,61800.0
2013-05-24 13:40:00,24.23,24.24,24.2,24.21,52600.0,17.9809,17.9883,17.9586,17.966,52600.0
2013-05-24 13:45:00,24.21,24.24,24.2,24.23,50200.0,17.966,17.9883,17.9586,17.9809,50200.0
2013-05-24 13:50:00,24.22,24.24,24.21,24.23,22900.0,17.9734,17.9883,17.966,17.9809,22900.0
2013-05-24 13:55:00,24.23,24.26,24.22,24.26,25800.0,17.9809,18.0031,17.9734,18.0031,25800.0
2013-05-24 14:00:00,24.26,24.27,24.22,24.25,66500.0,18.0031,18.0105,17.9734,17.9957,66500.0
2013-05-24 14:05:00,24.25,24.26,24.23,24.25,50400.0,17.9957,18.0031,17.9809,17.9957,50400.0
2013-05-24 14:10:00,24.26,24.3,24.25,24.29,50000.0,18.0031,18.0328,17.9957,18.0254,50000.0
2013-05-24 14:15:00,24.29,24.31,24.27,24.3,131500.0,18.0254,18.0402,18.0105,18.0328,131500.0
2013-05-24 14:20:00,24.3,24.3,24.24,24.25,56900.0,18.0328,18.0328,17.9883,17.9957,56900.0
2013-05-24 14:25:00,24.25,24.28,24.23,24.28,89300.0,17.9957,18.018,17.9809,18.018,89300.0
2013-05-24 14:30:00,24.28,24.29,24.23,24.24,106300.0,18.018,18.0254,17.9809,17.9883,106300.0
2013-05-24 14:35:00,24.23,24.25,24.22,24.23,63600.0,17.9809,17.9957,17.9734,17.9809,63600.0
2013-05-24 14:40:00,24.22,24.24,24.19,24.23,130000.0,17.9734,17.9883,17.9512,17.9809,130000.0
2013-05-24 14:45:00,24.23,24.24,24.2,24.2,43300.0,17.9809,17.9883,17.9586,17.9586,43300.0
2013-05-24 14:50:00,24.2,24.26,24.19,24.26,72500.0,17.9586,18.0031,17.9512,18.0031,72500.0
2013-05-24 14:55:00,24.25,24.26,24.21,24.25,84600.0,17.9957,18.0031,17.966,17.9957,84600.0
2013-05-24 15:00:00,24.25,24.25,24.23,24.23,92000.0,17.9957,17.9957,17.9809,17.9809,92000.0
2013-05-24 15:05:00,24.23,24.26,24.23,24.25,56600.0,17.9809,18.0031,17.9809,17.9957,56600.0
2013-05-24 15:10:00,24.26,24.28,24.25,24.26,107000.0,18.0031,18.018,17.9957,18.0031,107000.0
2013-05-24 15:15:00,24.27,24.27,24.21,24.22,145300.0,18.0105,18.0105,17.966,17.9734,145300.0
2013-05-24 15:20:00,24.22,24.26,24.2,24.2,121800.0,17.9734,18.0031,17.9586,17.9586,121800.0
2013-05-24 15:25:00,24.2,24.25,24.2,24.25,186900.0,17.9586,17.9957,17.9586,17.9957,186900.0
2013-05-24 15:30:00,24.25,24.3,24.24,24.29,224300.0,17.9957,18.0328,17.9883,18.0254,224300.0
2013-05-24 15:35:00,24.29,24.3,24.25,24.26,306300.0,18.0254,18.0328,17.9957,18.0031,306300.0
2013-05-24 15:40:00,24.25,24.28,24.23,24.24,156300.0,17.9957,18.018,17.9809,17.9883,156300.0
2013-05-24 15:45:00,24.24,24.29,24.24,24.28,93100.0,17.9883,18.0254,17.9883,18.018,93100.0
2013-05-24 15:50:00,24.28,24.29,24.24,24.29,312200.0,18.018,18.0254,17.9883,18.0254,312200.0
2013-05-24 15:55:00,24.29,24.36,24.28,24.35,492300.0,18.0254,18.0773,18.018,18.0699,492300.0
2013-05-28 09:30:00,24.81,24.92,24.73,24.76,511100.0,18.4113,18.4929,18.3519,18.3742,511100.0
2013-05-28 09:35:00,24.75,24.76,24.64,24.68,344900.0,18.3667,18.3742,18.2851,18.3148,344900.0
2013-05-28 09:40:00,24.69,24.81,24.66,24.79,265200.0,18.3222,18.4113,18.3,18.3964,265200.0
2013-05-28 09:45:00,24.79,24.85,24.78,24.8,345200.0,18.3964,18.4409,18.389,18.4038,345200.0
2013-05-28 09:50:00,24.8,24.85,24.78,24.82,314000.0,18.4038,18.4409,18.389,18.4187,314000.0
2013-05-28 09:55:00,24.8,24.9,24.76,24.89,337500.0,18.4038,18.4781,18.3742,18.4706,337500.0
2013-05-28 10:00:00,24.89,24.92,24.83,24.86,331400.0,18.4706,18.4929,18.4261,18.4484,331400.0
2013-05-28 10:05:00,24.86,24.95,24.84,24.94,268000.0,18.4484,18.5152,18.4335,18.5077,268000.0
2013-05-28 10:10:00,24.94,24.95,24.87,24.92,232900.0,18.5077,18.5152,18.4558,18.4929,232900.0
2013-05-28 10:15:00,24.92,25.0,24.91,24.99,232000.0,18.4929,18.5523,18.4855,18.5448,232000.0
2013-05-28 10:20:00,24.98,25.02,24.95,24.95,347600.0,18.5374,18.5671,18.5152,18.5152,347600.0
2013-05-28 10:25:00,24.96,25.0,24.93,24.98,337300.0,18.5226,18.5523,18.5003,18.5374,337300.0
2013-05-28 10:30:00,24.98,24.99,24.94,24.98,85200.0,18.5374,18.5448,18.5077,18.5374,85200.0
2013-05-28 10:35:00,24.98,25.0,24.89,24.89,85600.0,18.5374,18.5523,18.4706,18.4706,85600.0
2013-05-28 10:40:00,24.89,24.92,24.85,24.87,354600.0,18.4706,18.4929,18.4409,18.4558,354600.0
2013-05-28 10:45:00,24.87,24.92,24.85,24.89,138900.0,18.4558,18.4929,18.4409,18.4706,138900.0
2013-05-28 10:50:00,24.89,24.91,24.87,24.9,69700.0,18.4706,18.4855,18.4558,18.4781,69700.0
2013-05-28 10:55:00,24.9,24.9,24.84,24.86,100000.0,18.4781,18.4781,18.4335,18.4484,100000.0
2013-05-28 11:00:00,24.87,24.88,24.81,24.85,142800.0,18.4558,18.4632,18.4113,18.4409,142800.0
2013-05-28 11:05:00,24.86,24.88,24.84,24.85,108600.0,18.4484,18.4632,18.4335,18.4409,108600.0
2013-05-28 11:10:00,24.84,24.92,24.83,24.89,86200.0,18.4335,18.4929,18.4261,18.4706,86200.0
2013-05-28 11:15:00,24.89,24.91,24.88,24.88,86100.0,18.4706,18.4855,18.4632,18.4632,86100.0
2013-05-28 11:20:00,24.88,24.9,24.85,24.89,120700.0,18.4632,18.4781,18.4409,18.4706,120700.0
2013-05-28 11:25:00,24.89,24.9,24.85,24.88,72700.0,18.4706,18.4781,18.4409,18.4632,72700.0
2013-05-28 11:30:00,24.88,24.89,24.81,24.82,336100.0,18.4632,18.4706,18.4113,18.4187,336100.0
2013-05-28 11:35:00,24.82,24.83,24.77,24.82,145000.0,18.4187,18.4261,18.3816,18.4187,145000.0
2013-05-28 11:40:00,24.82,24.9,24.79,24.9,96700.0,18.4187,18.4781,18.3964,18.4781,96700.0
2013-05-28 11:45:00,24.9,25.01,24.89,25.0,330900.0,18.4781,18.5597,18.4706,18.5523,330900.0
2013-05-28 11:50:00,25.01,25.05,24.96,24.96,227200.0,18.5597,18.5894,18.5226,18.5226,227200.0
2013-05-28 11:55:00,24.96,24.97,24.91,24.94,112200.0,18.5226,18.53,18.4855,18.5077,112200.0
2013-05-28 12:00:00,24.94,24.95,24.93,24.95,90200.0,18.5077,18.5152,18.5003,18.5152,90200.0
2013-05-28 12:05:00,24.94,24.96,24.91,24.95,77400.0,18.5077,18.5226,18.4855,18.5152,77400.0
2013-05-28 12:10:00,24.95,24.96,24.93,24.93,94800.0,18.5152,18.5226,18.5003,18.5003,94800.0
2013-05-28 12:15:00,24.93,24.96,24.91,24.95,51000.0,18.5003,18.5226,18.4855,18.5152,51000.0
2013-05-28 12:20:00,24.96,24.98,24.93,24.93,81400.0,18.5226,18.5374,18.5003,18.5003,81400.0
2013-05-28 12:25:00,24.92,24.92,24.9,24.91,43600.0,18.4929,18.4929,18.4781,18.4855,43600.0
2013-05-28 12:30:00,24.9,24.93,24.88,24.93,89900.0,18.4781,18.5003,18.4632,18.5003,89900.0
2013-05-28 12:35:00,24.93,24.95,24.9,24.95,40400.0,18.5003,18.5152,18.4781,18.5152,40400.0
2013-05-28 12:40:00,24.94,24.98,24.94,24.95,104700.0,18.5077,18.5374,18.5077,18.5152,104700.0
2013-05-28 12:45:00,24.94,24.95,24.9,24.92,47600.0,18.5077,18.5152,18.4781,18.4929,47600.0
2013-05-28 12:50:00,24.93,24.93,24.88,24.88,64300.0,18.5003,18.5003,18.4632,18.4632,64300.0
2013-05-28 12:55:00,24.89,24.89,24.87,24.89,914500.0,18.4706,18.4706,18.4558,18.4706,914500.0
2013-05-28 13:00:00,24.89,24.91,24.87,24.89,117500.0,18.4706,18.4855,18.4558,18.4706,117500.0
2013-05-28 13:05:00,24.89,24.9,24.85,24.85,77000.0,18.4706,18.4781,18.4409,18.4409,77000.0
2013-05-28 13:10:00,24.85,24.87,24.84,24.86,69600.0,18.4409,18.4558,18.4335,18.4484,69600.0
2013-05-28 13:15:00,24.85,24.88,24.83,24.87,38700.0,18.4409,18.4632,18.4261,18.4558,38700.0
2013-05-28 13:20:00,24.86,24.87,24.81,24.84,44700.0,18.4484,18.4558,18.4113,18.4335,44700.0
2013-05-28 13:25:00,24.83,24.85,24.79,24.79,42800.0,18.4261,18.4409,18.3964,18.3964,42800.0
2013-05-28 13:30:00,24.8,24.81,24.76,24.78,73700.0,18.4038,18.4113,18.3742,18.389,73700.0
2013-05-28 13:35:00,24.77,24.77,24.68,24.69,307600.0,18.3816,18.3816,18.3148,18.3222,307600.0
2013-05-28 13:40:00,24.69,24.69,24.62,24.62,223000.0,18.3222,18.3222,18.2703,18.2703,223000.0
2013-05-28 13:45:00,24.63,24.68,24.62,24.66,91600.0,18.2777,18.3148,18.2703,18.3,91600.0
2013-05-28 13:50:00,24.65,24.67,24.63,24.65,68000.0,18.2925,18.3074,18.2777,18.2925,68000.0
2013-05-28 13:55:00,24.64,24.67,24.61,24.63,109200.0,18.2851,18.3074,18.2628,18.2777,109200.0
2013-05-28 14:00:00,24.63,24.65,24.55,24.59,112700.0,18.2777,18.2925,18.2183,18.248,112700.0
2013-05-28 14:05:00,24.59,24.62,24.57,24.62,53700.0,18.248,18.2703,18.2332,18.2703,53700.0
2013-05-28 14:10:00,24.61,24.62,24.58,24.58,116700.0,18.2628,18.2703,18.2406,18.2406,116700.0
2013-05-28 14:15:00,24.59,24.64,24.57,24.64,150400.0,18.248,18.2851,18.2332,18.2851,150400.0
2013-05-28 14:20:00,24.63,24.66,24.61,24.65,105000.0,18.2777,18.3,18.2628,18.2925,105000.0
2013-05-28 14:25:00,24.64,24.64,24.6,24.62,83700.0,18.2851,18.2851,18.2554,18.2703,83700.0
2013-05-28 14:30:00,24.62,24.63,24.59,24.59,128100.0,18.2703,18.2777,18.248,18.248,128100.0
2013-05-28 14:35:00,24.58,24.61,24.54,24.55,112600.0,18.2406,18.2628,18.2109,18.2183,112600.0
2013-05-28 14:40:00,24.55,24.62,24.55,24.6,106000.0,18.2183,18.2703,18.2183,18.2554,106000.0
2013-05-28 14:45:00,24.61,24.63,24.59,24.63,224100.0,18.2628,18.2777,18.248,18.2777,224100.0
2013-05-28 14:50:00,24.64,24.72,24.63,24.68,85200.0,18.2851,18.3445,18.2777,18.3148,85200.0
2013-05-28 14:55:00,24.67,24.7,24.66,24.68,67600.0,18.3074,18.3296,18.3,18.3148,67600.0
2013-05-28 15:00:00,24.69,24.7,24.63,24.69,61300.0,18.3222,18.3296,18.2777,18.3222,61300.0
2013-05-28 15:05:00,24.68,24.71,24.68,24.68,110000.0,18.3148,18.3371,18.3148,18.3148,110000.0
2013-05-28 15:10:00,24.68,24.71,24.66,24.69,168000.0,18.3148,18.3371,18.3,18.3222,168000.0
2013-05-28 15:15:00,24.69,24.74,24.69,24.71,220400.0,18.3222,18.3593,18.3222,18.3371,220400.0
2013-05-28 15:20:00,24.71,24.73,24.7,24.72,229100.0,18.3371,18.3519,18.3296,18.3445,229100.0
2013-05-28 15:25:00,24.72,24.73,24.69,24.7,213200.0,18.3445,18.3519,18.3222,18.3296,213200.0
2013-05-28 15:30:00,24.7,24.73,24.67,24.73,177600.0,18.3296,18.3519,18.3074,18.3519,177600.0
2013-05-28 15:35:00,24.73,24.8,24.73,24.8,190400.0,18.3519,18.4038,18.3519,18.4038,190400.0
2013-05-28 15:40:00,24.8,24.84,24.8,24.8,414400.0,18.4038,18.4335,18.4038,18.4038,414400.0
2013-05-28 15:45:00,24.8,24.82,24.78,24.78,453400.0,18.4038,18.4187,18.389,18.389,453400.0
2013-05-28 15:50:00,24.79,24.81,24.75,24.79,346200.0,18.3964,18.4113,18.3667,18.3964,346200.0
2013-05-28 15:55:00,24.78,24.79,24.73,24.74,752300.0,18.389,18.3964,18.3519,18.3593,752300.0
2013-05-29 09:30:00,24.62,24.81,24.53,24.76,471100.0,18.2703,18.4113,18.2035,18.3742,471100.0
2013-05-29 09:35:00,24.76,24.96,24.76,24.88,570200.0,18.3742,18.5226,18.3742,18.4632,570200.0
2013-05-29 09:40:00,24.88,24.91,24.75,24.88,486700.0,18.4632,18.4855,18.3667,18.4632,486700.0
2013-05-29 09:45:00,24.87,24.91,24.78,24.9,308300.0,18.4558,18.4855,18.389,18.4781,308300.0
2013-05-29 09:50:00,24.91,25.05,24.91,25.03,526900.0,18.4855,18.5894,18.4855,18.5745,526900.0
2013-05-29 09:55:00,25.03,25.15,25.01,25.14,366700.0,18.5745,18.6636,18.5597,18.6562,366700.0
2013-05-29 10:00:00,25.14,25.29,25.12,25.23,592900.0,18.6562,18.7675,18.6413,18.7229,592900.0
2013-05-29 10:05:00,25.23,25.24,25.1,25.12,381700.0,18.7229,18.7304,18.6265,18.6413,381700.0
2013-05-29 10:10:00,25.11,25.19,25.1,25.16,273000.0,18.6339,18.6933,18.6265,18.671,273000.0
2013-05-29 10:15:00,25.16,25.19,25.12,25.15,301000.0,18.671,18.6933,18.6413,18.6636,301000.0
2013-05-29 10:20:00,25.15,25.15,25.05,25.06,199000.0,18.6636,18.6636,18.5894,18.5968,199000.0
2013-05-29 10:25:00,25.05,25.06,24.97,25.04,185000.0,18.5894,18.5968,18.53,18.5819,185000.0
2013-05-29 10:30:00,25.03,25.09,25.02,25.09,147800.0,18.5745,18.6191,18.5671,18.6191,147800.0
2013-05-29 10:35:00,25.08,25.18,25.07,25.16,206600.0,18.6116,18.6858,18.6042,18.671,206600.0
2013-05-29 10:40:00,25.16,25.16,25.05,25.09,251900.0,18.671,18.671,18.5894,18.6191,251900.0
2013-05-29 10:45:00,25.1,25.1,24.96,24.97,420100.0,18.6265,18.6265,18.5226,18.53,420100.0
2013-05-29 10:50:00,24.97,25.0,24.92,24.98,191700.0,18.53,18.5523,18.4929,18.5374,191700.0
2013-05-29 10:55:00,24.98,24.98,24.91,24.91,184100.0,18.5374,18.5374,18.4855,18.4855,184100.0
2013-05-29 11:00:00,24.92,24.92,24.82,24.82,361600.0,18.4929,18.4929,18.4187,18.4187,361600.0
2013-05-29 11:05:00,24.82,24.83,24.75,24.78,389300.0,18.4187,18.4261,18.3667,18.389,389300.0
2013-05-29 11:10:00,24.79,24.89,24.78,24.86,325700.0,18.3964,18.4706,18.389,18.4484,325700.0
2013-05-29 11:15:00,24.86,24.89,24.83,24.87,232100.0,18.4484,18.4706,18.4261,18.4558,232100.0
2013-05-29 11:20:00,24.87,24.93,24.84,24.93,144200.0,18.4558,18.5003,18.4335,18.5003,144200.0
2013-05-29 11:25:00,24.92,24.96,24.9,24.95,205300.0,18.4929,18.5226,18.4781,18.5152,205300.0
2013-05-29 11:30:00,24.95,25.0,24.95,24.99,201500.0,18.5152,18.5523,18.5152,18.5448,201500.0
2013-05-29 11:35:00,24.98,25.02,24.97,24.99,72900.0,18.5374,18.5671,18.53,18.5448,72900.0
2013-05-29 11:40:00,24.99,25.02,24.97,25.02,91100.0,18.5448,18.5671,18.53,18.5671,91100.0
2013-05-29 11:45:00,25.01,25.07,25.01,25.04,142700.0,18.5597,18.6042,18.5597,18.5819,142700.0
2013-05-29 11:50:00,25.04,25.05,25.0,25.01,118200.0,18.5819,18.5894,18.5523,18.5597,118200.0
2013-05-29 11:55:00,25.01,25.07,25.0,25.05,175600.0,18.5597,18.6042,18.5523,18.5894,175600.0
2013-05-29 12:00:00,25.04,25.06,24.98,24.99,140700.0,18.5819,18.5968,18.5374,18.5448,140700.0
2013-05-29 12:05:00,25.0,25.05,24.99,25.01,73600.0,18.5523,18.5894,18.5448,18.5597,73600.0
2013-05-29 12:10:00,25.01,25.07,25.01,25.05,134400.0,18.5597,18.6042,18.5597,18.5894,134400.0
2013-05-29 12:15:00,25.05,25.12,25.05,25.12,85400.0,18.5894,18.6413,18.5894,18.6413,85400.0
2013-05-29 12:20:00,25.12,25.12,25.09,25.11,54200.0,18.6413,18.6413,18.6191,18.6339,54200.0
2013-05-29 12:25:00,25.11,25.11,25.02,25.05,70500.0,18.6339,18.6339,18.5671,18.5894,70500.0
2013-05-29 12:30:00,25.06,25.08,25.03,25.04,52100.0,18.5968,18.6116,18.5745,18.5819,52100.0
2013-05-29 12:35:00,25.03,25.06,25.02,25.05,47200.0,18.5745,18.5968,18.5671,18.5894,47200.0
2013-05-29 12:40:00,25.05,25.09,25.04,25.08,68600.0,18.5894,18.6191,18.5819,18.6116,68600.0
2013-05-29 12:45:00,25.08,25.08,24.99,25.0,133000.0,18.6116,18.6116,18.5448,18.5523,133000.0
2013-05-29 12:50:00,25.0,25.01,24.94,24.95,164800.0,18.5523,18.5597,18.5077,18.5152,164800.0
2013-05-29 12:55:00,24.95,24.98,24.94,24.95,55600.0,18.5152,18.5374,18.5077,18.5152,55600.0
2013-05-29 13:00:00,24.94,25.0,24.94,24.99,94500.0,18.5077,18.5523,18.5077,18.5448,94500.0
2013-05-29 13:05:00,25.0,25.01,24.98,24.98,75100.0,18.5523,18.5597,18.5374,18.5374,75100.0
2013-05-29 13:10:00,24.98,24.98,24.94,24.96,244600.0,18.5374,18.5374,18.5077,18.5226,244600.0
2013-05-29 13:15:00,24.96,25.01,24.95,25.0,194400.0,18.5226,18.5597,18.5152,18.5523,194400.0
2013-05-29 13:20:00,25.0,25.01,24.98,24.98,130800.0,18.5523,18.5597,18.5374,18.5374,130800.0
2013-05-29 13:25:00,24.98,25.04,24.98,25.04,368900.0,18.5374,18.5819,18.5374,18.5819,368900.0
2013-05-29 13:30:00,25.04,25.06,24.99,25.0,146100.0,18.5819,18.5968,18.5448,18.5523,146100.0
2013-05-29 13:35:00,25.0,25.11,24.98,25.1,262000.0,18.5523,18.6339,18.5374,18.6265,262000.0
2013-05-29 13:40:00,25.1,25.12,25.09,25.11,220400.0,18.6265,18.6413,18.6191,18.6339,220400.0
2013-05-29 13:45:00,25.11,25.12,25.06,25.09,107000.0,18.6339,18.6413,18.5968,18.6191,107000.0
2013-05-29 13:50:00,25.09,25.11,25.06,25.07,109400.0,18.6191,18.6339,18.5968,18.6042,109400.0
2013-05-29 13:55:00,25.06,25.13,25.06,25.09,121400.0,18.5968,18.6487,18.5968,18.6191,121400.0
2013-05-29 14:00:00,25.08,25.1,25.0,25.04,236500.0,18.6116,18.6265,18.5523,18.5819,236500.0
2013-05-29 14:05:00,25.04,25.11,25.02,25.08,222300.0,18.5819,18.6339,18.5671,18.6116,222300.0
2013-05-29 14:10:00,25.07,25.09,25.06,25.08,94200.0,18.6042,18.6191,18.5968,18.6116,94200.0
2013-05-29 14:15:00,25.09,25.11,25.08,25.09,138200.0,18.6191,18.6339,18.6116,18.6191,138200.0
2013-05-29 14:20:00,25.08,25.1,25.06,25.09,96500.0,18.6116,18.6265,18.5968,18.6191,96500.0
2013-05-29 14:25:00,25.08,25.09,25.05,25.06,120800.0,18.6116,18.6191,18.5894,18.5968,120800.0
2013-05-29 14:30:00,25.06,25.07,25.05,25.06,60900.0,18.5968,18.6042,18.5894,18.5968,60900.0
2013-05-29 14:35:00,25.05,25.07,25.03,25.05,141500.0,18.5894,18.6042,18.5745,18.5894,141500.0
2013-05-29 14:40:00,25.05,25.07,25.02,25.06,105900.0,18.5894,18.6042,18.5671,18.5968,105900.0
2013-05-29 14:45:00,25.07,25.07,25.0,25.01,127000.0,18.6042,18.6042,18.5523,18.5597,127000.0
2013-05-29 14:50:00,25.02,25.03,24.98,25.03,114600.0,18.5671,18.5745,18.5374,18.5745,114600.0
2013-05-29 14:55:00,25.03,25.04,24.98,24.98,150300.0,18.5745,18.5819,18.5374,18.5374,150300.0
2013-05-29 15:00:00,24.98,24.99,24.92,24.97,266100.0,18.5374,18.5448,18.4929,18.53,266100.0
2013-05-29 15:05:00,24.96,25.0,24.94,25.0,139100.0,18.5226,18.5523,18.5077,18.5523,139100.0
2013-05-29 15:10:00,25.0,25.02,24.98,25.0,97500.0,18.5523,18.5671,18.5374,18.5523,97500.0
2013-05-29 15:15:00,25.01,25.03,24.98,25.0,83900.0,18.5597,18.5745,18.5374,18.5523,83900.0
2013-05-29 15:20:00,25.0,25.06,24.99,25.06,159500.0,18.5523,18.5968,18.5448,18.5968,159500.0
2013-05-29 15:25:00,25.05,25.07,25.04,25.05,99600.0,18.5894,18.6042,18.5819,18.5894,99600.0
2013-05-29 15:30:00,25.05,25.09,25.05,25.08,164300.0,18.5894,18.6191,18.5894,18.6116,164300.0
2013-05-29 15:35:00,25.07,25.08,25.02,25.04,155700.0,18.6042,18.6116,18.5671,18.5819,155700.0
2013-05-29 15:40:00,25.04,25.05,24.98,24.99,170000.0,18.5819,18.5894,18.5374,18.5448,170000.0
2013-05-29 15:45:00,24.99,25.01,24.94,24.98,302600.0,18.5448,18.5597,18.5077,18.5374,302600.0
2013-05-29 15:50:00,24.98,24.99,24.94,24.99,342300.0,18.5374,18.5448,18.5077,18.5448,342300.0
2013-05-29 15:55:00,24.98,25.02,24.93,24.99,752900.0,18.5374,18.5671,18.5003,18.5448,752900.0
2013-05-30 09:30:00,25.0,25.04,24.78,24.78,271400.0,18.5523,18.5819,18.389,18.389,271400.0
2013-05-30 09:35:00,24.78,25.01,24.76,24.99,236300.0,18.389,18.5597,18.3742,18.5448,236300.0
2013-05-30 09:40:00,24.99,25.17,24.99,25.17,514500.0,18.5448,18.6784,18.5448,18.6784,514500.0
2013-05-30 09:45:00,25.16,25.3,25.16,25.29,329700.0,18.671,18.7749,18.671,18.7675,329700.0
2013-05-30 09:50:00,25.29,25.43,25.29,25.39,422500.0,18.7675,18.8714,18.7675,18.8417,422500.0
2013-05-30 09:55:00,25.38,25.45,25.36,25.43,319400.0,18.8343,18.8862,18.8194,18.8714,319400.0
2013-05-30 10:00:00,25.43,25.49,25.36,25.36,455600.0,18.8714,18.9159,18.8194,18.8194,455600.0
2013-05-30 10:05:00,25.36,25.42,25.36,25.36,213400.0,18.8194,18.8639,18.8194,18.8194,213400.0
2013-05-30 10:10:00,25.38,25.5,25.37,25.48,280200.0,18.8343,18.9233,18.8268,18.9085,280200.0
2013-05-30 10:15:00,25.48,25.5,25.42,25.46,391900.0,18.9085,18.9233,18.8639,18.8936,391900.0
2013-05-30 10:20:00,25.46,25.51,25.46,25.49,482100.0,18.8936,18.9307,18.8936,18.9159,482100.0
2013-05-30 10:25:00,25.48,25.51,25.43,25.44,238000.0,18.9085,18.9307,18.8714,18.8788,238000.0
2013-05-30 10:30:00,25.43,25.49,25.43,25.46,157700.0,18.8714,18.9159,18.8714,18.8936,157700.0
2013-05-30 10:35:00,25.46,25.48,25.45,25.46,308100.0,18.8936,18.9085,18.8862,18.8936,308100.0
2013-05-30 10:40:00,25.47,25.53,25.46,25.53,318200.0,18.901,18.9456,18.8936,18.9456,318200.0
2013-05-30 10:45:00,25.53,25.59,25.52,25.59,251800.0,18.9456,18.9901,18.9381,18.9901,251800.0
2013-05-30 10:50:00,25.58,25.61,25.55,25.6,162800.0,18.9827,19.0049,18.9604,18.9975,162800.0
2013-05-30 10:55:00,25.6,25.65,25.58,25.63,258700.0,18.9975,19.0346,18.9827,19.0198,258700.0
2013-05-30 11:00:00,25.62,25.63,25.51,25.51,272400.0,19.0124,19.0198,18.9307,18.9307,272400.0
2013-05-30 11:05:00,25.51,25.52,25.47,25.51,183100.0,18.9307,18.9381,18.901,18.9307,183100.0
2013-05-30 11:10:00,25.51,25.54,25.51,25.52,234800.0,18.9307,18.953,18.9307,18.9381,234800.0
2013-05-30 11:15:00,25.53,25.58,25.52,25.53,346200.0,18.9456,18.9827,18.9381,18.9456,346200.0
2013-05-30 11:20:00,25.53,25.56,25.52,25.55,292800.0,18.9456,18.9678,18.9381,18.9604,292800.0
2013-05-30 11:25:00,25.54,25.6,25.54,25.59,116900.0,18.953,18.9975,18.953,18.9901,116900.0
2013-05-30 11:30:00,25.6,25.62,25.58,25.59,116500.0,18.9975,19.0124,18.9827,18.9901,116500.0
2013-05-30 11:35:00,25.58,25.61,25.57,25.6,60100.0,18.9827,19.0049,18.9753,18.9975,60100.0
2013-05-30 11:40:00,25.6,25.63,25.59,25.63,56300.0,18.9975,19.0198,18.9901,19.0198,56300.0
2013-05-30 11:45:00,25.63,25.66,25.62,25.64,212400.0,19.0198,19.042,19.0124,19.0272,212400.0
2013-05-30 11:50:00,25.64,25.74,25.64,25.73,309900.0,19.0272,19.1014,19.0272,19.094,309900.0
2013-05-30 11:55:00,25.73,25.75,25.72,25.73,155800.0,19.094,19.1088,19.0866,19.094,155800.0
2013-05-30 12:00:00,25.74,25.75,25.71,25.73,306400.0,19.1014,19.1088,19.0791,19.094,306400.0
2013-05-30 12:05:00,25.72,25.73,25.7,25.72,132300.0,19.0866,19.094,19.0717,19.0866,132300.0
2013-05-30 12:10:00,25.73,25.75,25.71,25.73,152900.0,19.094,19.1088,19.0791,19.094,152900.0
2013-05-30 12:15:00,25.74,25.74,25.67,25.69,266200.0,19.1014,19.1014,19.0495,19.0643,266200.0
2013-05-30 12:20:00,25.69,25.7,25.67,25.68,211000.0,19.0643,19.0717,19.0495,19.0569,211000.0
2013-05-30 12:25:00,25.68,25.69,25.66,25.69,103500.0,19.0569,19.0643,19.042,19.0643,103500.0
2013-05-30 12:30:00,25.68,25.69,25.63,25.66,273000.0,19.0569,19.0643,19.0198,19.042,273000.0
2013-05-30 12:35:00,25.66,25.69,25.66,25.67,179100.0,19.042,19.0643,19.042,19.0495,179100.0
2013-05-30 12:40:00,25.68,25.7,25.67,25.7,249400.0,19.0569,19.0717,19.0495,19.0717,249400.0
2013-05-30 12:45:00,25.7,25.71,25.69,25.7,151700.0,19.0717,19.0791,19.0643,19.0717,151700.0
2013-05-30 12:50:00,25.7,25.71,25.63,25.67,134500.0,19.0717,19.0791,19.0198,19.0495,134500.0
2013-05-30 12:55:00,25.66,25.68,25.65,25.68,82400.0,19.042,19.0569,19.0346,19.0569,82400.0
2013-05-30 13:00:00,25.69,25.7,25.68,25.69,72900.0,19.0643,19.0717,19.0569,19.0643,72900.0
2013-05-30 13:05:00,25.69,25.71,25.68,25.7,105600.0,19.0643,19.0791,19.0569,19.0717,105600.0
2013-05-30 13:10:00,25.7,25.75,25.69,25.73,277500.0,19.0717,19.1088,19.0643,19.094,277500.0
2013-05-30 13:15:00,25.74,25.77,25.73,25.76,113800.0,19.1014,19.1237,19.094,19.1163,113800.0
2013-05-30 13:20:00,25.75,25.77,25.75,25.77,83400.0,19.1088,19.1237,19.1088,19.1237,83400.0
2013-05-30 13:25:00,25.77,25.78,25.76,25.78,84400.0,19.1237,19.1311,19.1163,19.1311,84400.0
2013-05-30 13:30:00,25.77,25.8,25.77,25.77,130200.0,19.1237,19.1459,19.1237,19.1237,130200.0
2013-05-30 13:35:00,25.77,25.8,25.76,25.8,213300.0,19.1237,19.1459,19.1163,19.1459,213300.0
2013-05-30 13:40:00,25.8,25.8,25.76,25.76,130800.0,19.1459,19.1459,19.1163,19.1163,130800.0
2013-05-30 13:45:00,25.77,25.77,25.75,25.76,61000.0,19.1237,19.1237,19.1088,19.1163,61000.0
2013-05-30 13:50:00,25.77,25.8,25.76,25.8,98300.0,19.1237,19.1459,19.1163,19.1459,98300.0
2013-05-30 13:55:00,25.8,25.8,25.77,25.77,76500.0,19.1459,19.1459,19.1237,19.1237,76500.0
2013-05-30 14:00:00,25.78,25.81,25.78,25.8,109900.0,19.1311,19.1534,19.1311,19.1459,109900.0
2013-05-30 14:05:00,25.81,25.83,25.79,25.79,108700.0,19.1534,19.1682,19.1385,19.1385,108700.0
2013-05-30 14:10:00,25.79,25.8,25.78,25.79,80800.0,19.1385,19.1459,19.1311,19.1385,80800.0
2013-05-30 14:15:00,25.78,25.81,25.78,25.8,136900.0,19.1311,19.1534,19.1311,19.1459,136900.0
2013-05-30 14:20:00,25.8,25.85,25.8,25.84,158300.0,19.1459,19.183,19.1459,19.1756,158300.0
2013-05-30 14:25:00,25.84,25.89,25.84,25.89,229900.0,19.1756,19.2127,19.1756,19.2127,229900.0
2013-05-30 14:30:00,25.89,25.92,25.87,25.91,296500.0,19.2127,19.235,19.1979,19.2276,296500.0
2013-05-30 14:35:00,25.9,25.92,25.9,25.92,103100.0,19.2201,19.235,19.2201,19.235,103100.0
2013-05-30 14:40:00,25.92,25.92,25.86,25.86,510000.0,19.235,19.235,19.1905,19.1905,510000.0
2013-05-30 14:45:00,25.86,25.87,25.81,25.86,203700.0,19.1905,19.1979,19.1534,19.1905,203700.0
2013-05-30 14:50:00,25.86,25.87,25.85,25.86,143900.0,19.1905,19.1979,19.183,19.1905,143900.0
2013-05-30 14:55:00,25.86,25.87,25.85,25.86,102800.0,19.1905,19.1979,19.183,19.1905,102800.0
2013-05-30 15:00:00,25.86,25.88,25.84,25.84,129600.0,19.1905,19.2053,19.1756,19.1756,129600.0
2013-05-30 15:05:00,25.84,25.85,25.81,25.81,106800.0,19.1756,19.183,19.1534,19.1534,106800.0
2013-05-30 15:10:00,25.81,25.82,25.78,25.78,147200.0,19.1534,19.1608,19.1311,19.1311,147200.0
2013-05-30 15:15:00,25.78,25.84,25.78,25.84,150700.0,19.1311,19.1756,19.1311,19.1756,150700.0
2013-05-30 15:20:00,25.84,25.87,25.84,25.85,260600.0,19.1756,19.1979,19.1756,19.183,260600.0
2013-05-30 15:25:00,25.84,25.85,25.83,25.83,271800.0,19.1756,19.183,19.1682,19.1682,271800.0
2013-05-30 15:30:00,25.84,25.84,25.77,25.78,581100.0,19.1756,19.1756,19.1237,19.1311,581100.0
2013-05-30 15:35:00,25.77,25.84,25.76,25.84,436300.0,19.1237,19.1756,19.1163,19.1756,436300.0
2013-05-30 15:40:00,25.83,25.9,25.83,25.89,535100.0,19.1682,19.2201,19.1682,19.2127,535100.0
2013-05-30 15:45:00,25.89,25.89,25.84,25.87,866300.0,19.2127,19.2127,19.1756,19.1979,866300.0
2013-05-30 15:50:00,25.86,25.9,25.84,25.85,1048500.0,19.1905,19.2201,19.1756,19.183,1048500.0
2013-05-30 15:55:00,25.84,25.86,25.79,25.81,1541700.0,19.1756,19.1905,19.1385,19.1534,1541700.0
2013-05-31 09:30:00,26.06,26.31,25.97,26.29,1237800.0,19.3389,19.5244,19.2721,19.5096,1237800.0
2013-05-31 09:35:00,26.29,26.39,26.16,26.34,838200.0,19.5096,19.5838,19.4131,19.5467,838200.0
2013-05-31 09:40:00,26.35,26.35,26.1,26.28,844400.0,19.5541,19.5541,19.3686,19.5021,844400.0
2013-05-31 09:45:00,26.29,26.35,26.27,26.35,480500.0,19.5096,19.5541,19.4947,19.5541,480500.0
2013-05-31 09:50:00,26.35,26.39,26.28,26.31,590800.0,19.5541,19.5838,19.5021,19.5244,590800.0
2013-05-31 09:55:00,26.32,26.32,26.22,26.26,477700.0,19.5318,19.5318,19.4576,19.4873,477700.0
2013-05-31 10:00:00,26.26,26.33,26.25,26.31,260100.0,19.4873,19.5392,19.4799,19.5244,260100.0
2013-05-31 10:05:00,26.32,26.33,26.22,26.25,480900.0,19.5318,19.5392,19.4576,19.4799,480900.0
2013-05-31 10:10:00,26.25,26.25,26.13,26.13,349400.0,19.4799,19.4799,19.3908,19.3908,349400.0
2013-05-31 10:15:00,26.14,26.22,26.09,26.22,481600.0,19.3982,19.4576,19.3611,19.4576,481600.0
2013-05-31 10:20:00,26.22,26.24,26.19,26.23,329300.0,19.4576,19.4725,19.4353,19.465,329300.0
2013-05-31 10:25:00,26.23,26.26,26.19,26.26,342600.0,19.465,19.4873,19.4353,19.4873,342600.0
2013-05-31 10:30:00,26.26,26.31,26.24,26.25,422500.0,19.4873,19.5244,19.4725,19.4799,422500.0
2013-05-31 10:35:00,26.25,26.31,26.22,26.26,218800.0,19.4799,19.5244,19.4576,19.4873,218800.0
2013-05-31 10:40:00,26.26,26.28,26.19,26.23,826000.0,19.4873,19.5021,19.4353,19.465,826000.0
2013-05-31 10:45:00,26.24,26.28,26.19,26.21,279800.0,19.4725,19.5021,19.4353,19.4502,279800.0
2013-05-31 10:50:00,26.21,26.22,26.11,26.12,359500.0,19.4502,19.4576,19.376,19.3834,359500.0
2013-05-31 10:55:00,26.13,26.14,26.08,26.14,310200.0,19.3908,19.3982,19.3537,19.3982,310200.0
2013-05-31 11:00:00,26.14,26.23,26.14,26.22,295700.0,19.3982,19.465,19.3982,19.4576,295700.0
2013-05-31 11:05:00,26.22,26.25,26.21,26.23,549800.0,19.4576,19.4799,19.4502,19.465,549800.0
2013-05-31 11:10:00,26.23,26.25,26.19,26.19,268900.0,19.465,19.4799,19.4353,19.4353,268900.0
2013-05-31 11:15:00,26.2,26.28,26.2,26.24,224300.0,19.4428,19.5021,19.4428,19.4725,224300.0
2013-05-31 11:20:00,26.24,26.26,26.21,26.24,151900.0,19.4725,19.4873,19.4502,19.4725,151900.0
2013-05-31 11:25:00,26.24,26.25,26.19,26.2,234700.0,19.4725,19.4799,19.4353,19.4428,234700.0
2013-05-31 11:30:00,26.2,26.21,26.19,26.2,323300.0,19.4428,19.4502,19.4353,19.4428,323300.0
2013-05-31 11:35:00,26.21,26.24,26.2,26.22,121700.0,19.4502,19.4725,19.4428,19.4576,121700.0
2013-05-31 11:40:00,26.22,26.23,26.2,26.2,107500.0,19.4576,19.465,19.4428,19.4428,107500.0
2013-05-31 11:45:00,26.2,26.23,26.2,26.23,106900.0,19.4428,19.465,19.4428,19.465,106900.0
2013-05-31 11:50:00,26.23,26.23,26.22,26.22,74600.0,19.465,19.465,19.4576,19.4576,74600.0
2013-05-31 11:55:00,26.23,26.23,26.22,26.22,51600.0,19.465,19.465,19.4576,19.4576,51600.0
2013-05-31 12:00:00,26.22,26.23,26.2,26.21,223300.0,19.4576,19.465,19.4428,19.4502,223300.0
2013-05-31 12:05:00,26.2,26.25,26.2,26.25,95600.0,19.4428,19.4799,19.4428,19.4799,95600.0
2013-05-31 12:10:00,26.24,26.25,26.24,26.24,81900.0,19.4725,19.4799,19.4725,19.4725,81900.0
2013-05-31 12:15:00,26.23,26.26,26.22,26.26,211300.0,19.465,19.4873,19.4576,19.4873,211300.0
2013-05-31 12:20:00,26.26,26.28,26.25,26.27,169800.0,19.4873,19.5021,19.4799,19.4947,169800.0
2013-05-31 12:25:00,26.27,26.27,26.24,26.24,108400.0,19.4947,19.4947,19.4725,19.4725,108400.0
2013-05-31 12:30:00,26.25,26.27,26.24,26.26,206200.0,19.4799,19.4947,19.4725,19.4873,206200.0
2013-05-31 12:35:00,26.27,26.28,26.26,26.26,57700.0,19.4947,19.5021,19.4873,19.4873,57700.0
2013-05-31 12:40:00,26.26,26.31,26.26,26.29,172600.0,19.4873,19.5244,19.4873,19.5096,172600.0
2013-05-31 12:45:00,26.29,26.32,26.28,26.31,66300.0,19.5096,19.5318,19.5021,19.5244,66300.0
2013-05-31 12:50:00,26.31,26.32,26.29,26.29,64300.0,19.5244,19.5318,19.5096,19.5096,64300.0
2013-05-31 12:55:00,26.29,26.3,26.25,26.25,117600.0,19.5096,19.517,19.4799,19.4799,117600.0
2013-05-31 13:00:00,26.25,26.29,26.25,26.29,45300.0,19.4799,19.5096,19.4799,19.5096,45300.0
2013-05-31 13:05:00,26.29,26.31,26.28,26.31,75700.0,19.5096,19.5244,19.5021,19.5244,75700.0
2013-05-31 13:10:00,26.3,26.31,26.29,26.31,184900.0,19.517,19.5244,19.5096,19.5244,184900.0
2013-05-31 13:15:00,26.31,26.32,26.3,26.31,98700.0,19.5244,19.5318,19.517,19.5244,98700.0
2013-05-31 13:20:00,26.31,26.32,26.31,26.31,58300.0,19.5244,19.5318,19.5244,19.5244,58300.0
2013-05-31 13:25:00,26.32,26.4,26.31,26.39,308000.0,19.5318,19.5912,19.5244,19.5838,308000.0
2013-05-31 13:30:00,26.39,26.42,26.38,26.39,495200.0,19.5838,19.606,19.5763,19.5838,495200.0
2013-05-31 13:35:00,26.39,26.39,26.34,26.35,181300.0,19.5838,19.5838,19.5467,19.5541,181300.0
2013-05-31 13:40:00,26.35,26.37,26.34,26.37,102000.0,19.5541,19.5689,19.5467,19.5689,102000.0
2013-05-31 13:45:00,26.37,26.38,26.36,26.38,143100.0,19.5689,19.5763,19.5615,19.5763,143100.0
2013-05-31 13:50:00,26.38,26.38,26.37,26.38,136300.0,19.5763,19.5763,19.5689,19.5763,136300.0
2013-05-31 13:55:00,26.37,26.39,26.37,26.39,355900.0,19.5689,19.5838,19.5689,19.5838,355900.0
2013-05-31 14:00:00,26.39,26.39,26.29,26.31,222900.0,19.5838,19.5838,19.5096,19.5244,222900.0
2013-05-31 14:05:00,26.3,26.31,26.28,26.3,197700.0,19.517,19.5244,19.5021,19.517,197700.0
2013-05-31 14:10:00,26.31,26.31,26.27,26.28,292700.0,19.5244,19.5244,19.4947,19.5021,292700.0
2013-05-31 14:15:00,26.28,26.29,26.21,26.25,380100.0,19.5021,19.5096,19.4502,19.4799,380100.0
2013-05-31 14:20:00,26.25,26.25,26.24,26.25,102900.0,19.4799,19.4799,19.4725,19.4799,102900.0
2013-05-31 14:25:00,26.25,26.25,26.18,26.23,200200.0,19.4799,19.4799,19.4279,19.465,200200.0
2013-05-31 14:30:00,26.23,26.27,26.22,26.25,336100.0,19.465,19.4947,19.4576,19.4799,336100.0
2013-05-31 14:35:00,26.26,26.26,26.23,26.24,406200.0,19.4873,19.4873,19.465,19.4725,406200.0
2013-05-31 14:40:00,26.24,26.25,26.22,26.22,452700.0,19.4725,19.4799,19.4576,19.4576,452700.0
2013-05-31 14:45:00,26.21,26.22,26.11,26.12,205700.0,19.4502,19.4576,19.376,19.3834,205700.0
2013-05-31 14:50:00,26.12,26.16,26.11,26.11,188700.0,19.3834,19.4131,19.376,19.376,188700.0
2013-05-31 14:55:00,26.11,26.12,26.05,26.08,360300.0,19.376,19.3834,19.3315,19.3537,360300.0
2013-05-31 15:00:00,26.08,26.18,26.05,26.18,312600.0,19.3537,19.4279,19.3315,19.4279,312600.0
2013-05-31 15:05:00,26.18,26.21,26.14,26.15,345300.0,19.4279,19.4502,19.3982,19.4057,345300.0
2013-05-31 15:10:00,26.15,26.19,26.14,26.14,220700.0,19.4057,19.4353,19.3982,19.3982,220700.0
2013-05-31 15:15:00,26.15,26.21,26.14,26.2,181300.0,19.4057,19.4502,19.3982,19.4428,181300.0
2013-05-31 15:20:00,26.2,26.23,26.19,26.19,199300.0,19.4428,19.465,19.4353,19.4353,199300.0
2013-05-31 15:25:00,26.2,26.2,26.11,26.11,390900.0,19.4428,19.4428,19.376,19.376,390900.0
2013-05-31 15:30:00,26.11,26.12,26.04,26.09,474700.0,19.376,19.3834,19.324,19.3611,474700.0
2013-05-31 15:35:00,26.08,26.13,26.07,26.12,563500.0,19.3537,19.3908,19.3463,19.3834,563500.0
2013-05-31 15:40:00,26.12,26.15,26.09,26.09,472900.0,19.3834,19.4057,19.3611,19.3611,472900.0
2013-05-31 15:45:00,26.1,26.12,26.07,26.07,818100.0,19.3686,19.3834,19.3463,19.3463,818100.0
2013-05-31 15:50:00,26.07,26.09,26.04,26.04,622200.0,19.3463,19.3611,19.324,19.324,622200.0
2013-05-31 15:55:00,26.03,26.04,25.9,25.9,1609000.0,19.3166,19.324,19.2201,19.2201,1609000.0
2013-06-03 09:30:00,26.06,26.19,26.01,26.13,756100.0,19.3389,19.4353,19.3018,19.3908,756100.0
2013-06-03 09:35:00,26.12,26.24,26.12,26.13,303700.0,19.3834,19.4725,19.3834,19.3908,303700.0
2013-06-03 09:40:00,26.13,26.3,26.12,26.13,458100.0,19.3908,19.517,19.3834,19.3908,458100.0
2013-06-03 09:45:00,26.13,26.16,26.05,26.1,622600.0,19.3908,19.4131,19.3315,19.3686,622600.0
2013-06-03 09:50:00,26.1,26.2,26.07,26.15,310000.0,19.3686,19.4428,19.3463,19.4057,310000.0
2013-06-03 09:55:00,26.15,26.17,26.04,26.05,276900.0,19.4057,19.4205,19.324,19.3315,276900.0
2013-06-03 10:00:00,26.03,26.08,25.87,25.95,743400.0,19.3166,19.3537,19.1979,19.2572,743400.0
2013-06-03 10:05:00,25.95,26.09,25.92,26.07,492000.0,19.2572,19.3611,19.235,19.3463,492000.0
2013-06-03 10:10:00,26.07,26.08,25.94,25.95,365300.0,19.3463,19.3537,19.2498,19.2572,365300.0
2013-06-03 10:15:00,25.95,26.01,25.91,25.99,314100.0,19.2572,19.3018,19.2276,19.2869,314100.0
2013-06-03 10:20:00,25.99,26.08,25.93,25.94,488800.0,19.2869,19.3537,19.2424,19.2498,488800.0
2013-06-03 10:25:00,25.94,25.94,25.8,25.81,431100.0,19.2498,19.2498,19.1459,19.1534,431100.0
2013-06-03 10:30:00,25.82,25.87,25.79,25.81,619400.0,19.1608,19.1979,19.1385,19.1534,619400.0
2013-06-03 10:35:00,25.81,25.89,25.78,25.89,407100.0,19.1534,19.2127,19.1311,19.2127,407100.0
2013-06-03 10:40:00,25.88,25.88,25.61,25.7,548100.0,19.2053,19.2053,19.0049,19.0717,548100.0
2013-06-03 10:45:00,25.69,25.8,25.63,25.76,486300.0,19.0643,19.1459,19.0198,19.1163,486300.0
2013-06-03 10:50:00,25.76,25.89,25.73,25.82,682800.0,19.1163,19.2127,19.094,19.1608,682800.0
2013-06-03 10:55:00,25.81,25.82,25.71,25.76,328500.0,19.1534,19.1608,19.0791,19.1163,328500.0
2013-06-03 11:00:00,25.76,25.79,25.67,25.69,222600.0,19.1163,19.1385,19.0495,19.0643,222600.0
2013-06-03 11:05:00,25.7,25.71,25.63,25.65,245500.0,19.0717,19.0791,19.0198,19.0346,245500.0
2013-06-03 11:10:00,25.65,25.69,25.49,25.5,471000.0,19.0346,19.0643,18.9159,18.9233,471000.0
2013-06-03 11:15:00,25.51,25.63,25.49,25.58,465800.0,18.9307,19.0198,18.9159,18.9827,465800.0
2013-06-03 11:20:00,25.58,25.61,25.52,25.57,386900.0,18.9827,19.0049,18.9381,18.9753,386900.0
2013-06-03 11:25:00,25.57,25.6,25.42,25.44,305800.0,18.9753,18.9975,18.8639,18.8788,305800.0
2013-06-03 11:30:00,25.44,25.47,25.34,25.34,551400.0,18.8788,18.901,18.8046,18.8046,551400.0
2013-06-03 11:35:00,25.34,25.45,25.32,25.39,338700.0,18.8046,18.8862,18.7897,18.8417,338700.0
2013-06-03 11:40:00,25.38,25.45,25.33,25.44,325700.0,18.8343,18.8862,18.7972,18.8788,325700.0
2013-06-03 11:45:00,25.43,25.55,25.43,25.44,558300.0,18.8714,18.9604,18.8714,18.8788,558300.0
2013-06-03 11:50:00,25.45,25.49,25.41,25.49,230000.0,18.8862,18.9159,18.8565,18.9159,230000.0
2013-06-03 11:55:00,25.49,25.49,25.41,25.43,199100.0,18.9159,18.9159,18.8565,18.8714,199100.0
2013-06-03 12:00:00,25.43,25.45,25.33,25.33,221800.0,18.8714,18.8862,18.7972,18.7972,221800.0
2013-06-03 12:05:00,25.34,25.4,25.29,25.39,219700.0,18.8046,18.8491,18.7675,18.8417,219700.0
2013-06-03 12:10:00,25.39,25.42,25.32,25.4,252300.0,18.8417,18.8639,18.7897,18.8491,252300.0
2013-06-03 12:15:00,25.41,25.42,25.3,25.32,226000.0,18.8565,18.8639,18.7749,18.7897,226000.0
2013-06-03 12:20:00,25.33,25.33,25.27,25.32,189300.0,18.7972,18.7972,18.7526,18.7897,189300.0
2013-06-03 12:25:00,25.32,25.35,25.27,25.33,208300.0,18.7897,18.812,18.7526,18.7972,208300.0
2013-06-03 12:30:00,25.34,25.36,25.26,25.28,241000.0,18.8046,18.8194,18.7452,18.76,241000.0
2013-06-03 12:35:00,25.29,25.32,25.27,25.29,213600.0,18.7675,18.7897,18.7526,18.7675,213600.0
2013-06-03 12:40:00,25.3,25.32,25.28,25.3,248300.0,18.7749,18.7897,18.76,18.7749,248300.0
2013-06-03 12:45:00,25.31,25.38,25.3,25.36,276900.0,18.7823,18.8343,18.7749,18.8194,276900.0
2013-06-03 12:50:00,25.36,25.38,25.33,25.35,143900.0,18.8194,18.8343,18.7972,18.812,143900.0
2013-06-03 12:55:00,25.35,25.36,25.3,25.35,178000.0,18.812,18.8194,18.7749,18.812,178000.0
2013-06-03 13:00:00,25.35,25.36,25.3,25.32,270000.0,18.812,18.8194,18.7749,18.7897,270000.0
2013-06-03 13:05:00,25.32,25.4,25.3,25.39,308700.0,18.7897,18.8491,18.7749,18.8417,308700.0
2013-06-03 13:10:00,25.4,25.44,25.33,25.34,256400.0,18.8491,18.8788,18.7972,18.8046,256400.0
2013-06-03 13:15:00,25.34,25.35,25.29,25.32,218100.0,18.8046,18.812,18.7675,18.7897,218100.0
2013-06-03 13:20:00,25.33,25.33,25.27,25.29,244500.0,18.7972,18.7972,18.7526,18.7675,244500.0
2013-06-03 13:25:00,25.29,25.32,25.23,25.24,187600.0,18.7675,18.7897,18.7229,18.7304,187600.0
2013-06-03 13:30:00,25.25,25.28,25.22,25.24,111100.0,18.7378,18.76,18.7155,18.7304,111100.0
2013-06-03 13:35:00,25.23,25.24,25.19,25.23,229500.0,18.7229,18.7304,18.6933,18.7229,229500.0
2013-06-03 13:40:00,25.23,25.25,25.23,25.23,187300.0,18.7229,18.7378,18.7229,18.7229,187300.0
2013-06-03 13:45:00,25.24,25.28,25.24,25.28,432800.0,18.7304,18.76,18.7304,18.76,432800.0
2013-06-03 13:50:00,25.28,25.34,25.27,25.29,228400.0,18.76,18.8046,18.7526,18.7675,228400.0
2013-06-03 13:55:00,25.29,25.31,25.27,25.29,126000.0,18.7675,18.7823,18.7526,18.7675,126000.0
2013-06-03 14:00:00,25.29,25.35,25.24,25.33,206200.0,18.7675,18.812,18.7304,18.7972,206200.0
2013-06-03 14:05:00,25.33,25.42,25.33,25.39,179600.0,18.7972,18.8639,18.7972,18.8417,179600.0
2013-06-03 14:10:00,25.38,25.41,25.35,25.36,180400.0,18.8343,18.8565,18.812,18.8194,180400.0
2013-06-03 14:15:00,25.36,25.36,25.29,25.31,112700.0,18.8194,18.8194,18.7675,18.7823,112700.0
2013-06-03 14:20:00,25.32,25.34,25.29,25.31,101300.0,18.7897,18.8046,18.7675,18.7823,101300.0
2013-06-03 14:25:00,25.31,25.41,25.3,25.37,313500.0,18.7823,18.8565,18.7749,18.8268,313500.0
2013-06-03 14:30:00,25.37,25.4,25.31,25.32,164100.0,18.8268,18.8491,18.7823,18.7897,164100.0
2013-06-03 14:35:00,25.32,25.34,25.29,25.3,200800.0,18.7897,18.8046,18.7675,18.7749,200800.0
2013-06-03 14:40:00,25.3,25.43,25.3,25.43,237500.0,18.7749,18.8714,18.7749,18.8714,237500.0
2013-06-03 14:45:00,25.43,25.45,25.4,25.4,190400.0,18.8714,18.8862,18.8491,18.8491,190400.0
2013-06-03 14:50:00,25.41,25.51,25.4,25.44,254200.0,18.8565,18.9307,18.8491,18.8788,254200.0
2013-06-03 14:55:00,25.44,25.47,25.37,25.4,239500.0,18.8788,18.901,18.8268,18.8491,239500.0
2013-06-03 15:00:00,25.4,25.42,25.38,25.39,170700.0,18.8491,18.8639,18.8343,18.8417,170700.0
2013-06-03 15:05:00,25.39,25.44,25.38,25.39,197200.0,18.8417,18.8788,18.8343,18.8417,197200.0
2013-06-03 15:10:00,25.4,25.42,25.36,25.4,189000.0,18.8491,18.8639,18.8194,18.8491,189000.0
2013-06-03 15:15:00,25.4,25.4,25.34,25.36,168300.0,18.8491,18.8491,18.8046,18.8194,168300.0
2013-06-03 15:20:00,25.36,25.45,25.35,25.44,179500.0,18.8194,18.8862,18.812,18.8788,179500.0
2013-06-03 15:25:00,25.44,25.49,25.43,25.46,230600.0,18.8788,18.9159,18.8714,18.8936,230600.0
2013-06-03 15:30:00,25.46,25.51,25.43,25.51,201700.0,18.8936,18.9307,18.8714,18.9307,201700.0
2013-06-03 15:35:00,25.51,25.52,25.47,25.5,187700.0,18.9307,18.9381,18.901,18.9233,187700.0
2013-06-03 15:40:00,25.5,25.53,25.47,25.53,182000.0,18.9233,18.9456,18.901,18.9456,182000.0
2013-06-03 15:45:00,25.53,25.59,25.53,25.56,445400.0,18.9456,18.9901,18.9456,18.9678,445400.0
2013-06-03 15:50:00,25.55,25.61,25.52,25.6,522200.0,18.9604,19.0049,18.9381,18.9975,522200.0
2013-06-03 15:55:00,25.6,25.65,25.59,25.65,856500.0,18.9975,19.0346,18.9901,19.0346,856500.0
2013-06-04 09:30:00,25.8,25.93,25.74,25.86,484600.0,19.1459,19.2424,19.1014,19.1905,484600.0
2013-06-04 09:35:00,25.86,26.0,25.86,25.95,398500.0,19.1905,19.2944,19.1905,19.2572,398500.0
2013-06-04 09:40:00,25.96,26.08,25.95,26.05,303600.0,19.2647,19.3537,19.2572,19.3315,303600.0
2013-06-04 09:45:00,26.06,26.1,26.02,26.03,215100.0,19.3389,19.3686,19.3092,19.3166,215100.0
2013-06-04 09:50:00,26.03,26.04,25.94,25.95,409700.0,19.3166,19.324,19.2498,19.2572,409700.0
2013-06-04 09:55:00,25.95,25.97,25.87,25.92,306900.0,19.2572,19.2721,19.1979,19.235,306900.0
2013-06-04 10:00:00,25.92,25.97,25.91,25.95,126500.0,19.235,19.2721,19.2276,19.2572,126500.0
2013-06-04 10:05:00,25.95,25.96,25.84,25.86,159600.0,19.2572,19.2647,19.1756,19.1905,159600.0
2013-06-04 10:10:00,25.86,25.98,25.85,25.91,144800.0,19.1905,19.2795,19.183,19.2276,144800.0
2013-06-04 10:15:00,25.92,25.92,25.82,25.82,269700.0,19.235,19.235,19.1608,19.1608,269700.0
2013-06-04 10:20:00,25.83,25.83,25.74,25.77,184700.0,19.1682,19.1682,19.1014,19.1237,184700.0
2013-06-04 10:25:00,25.76,25.88,25.76,25.87,183100.0,19.1163,19.2053,19.1163,19.1979,183100.0
2013-06-04 10:30:00,25.88,25.96,25.88,25.89,214500.0,19.2053,19.2647,19.2053,19.2127,214500.0
2013-06-04 10:35:00,25.88,25.89,25.84,25.87,160500.0,19.2053,19.2127,19.1756,19.1979,160500.0
2013-06-04 10:40:00,25.87,25.87,25.8,25.85,113800.0,19.1979,19.1979,19.1459,19.183,113800.0
2013-06-04 10:45:00,25.85,25.88,25.81,25.84,300200.0,19.183,19.2053,19.1534,19.1756,300200.0
2013-06-04 10:50:00,25.84,25.85,25.67,25.74,261600.0,19.1756,19.183,19.0495,19.1014,261600.0
2013-06-04 10:55:00,25.73,25.78,25.7,25.7,193500.0,19.094,19.1311,19.0717,19.0717,193500.0
2013-06-04 11:00:00,25.7,25.72,25.63,25.71,166300.0,19.0717,19.0866,19.0198,19.0791,166300.0
2013-06-04 11:05:00,25.71,25.73,25.66,25.7,130800.0,19.0791,19.094,19.042,19.0717,130800.0
2013-06-04 11:10:00,25.71,25.76,25.68,25.75,91000.0,19.0791,19.1163,19.0569,19.1088,91000.0
2013-06-04 11:15:00,25.75,25.83,25.74,25.81,119300.0,19.1088,19.1682,19.1014,19.1534,119300.0
2013-06-04 11:20:00,25.81,25.82,25.76,25.79,80100.0,19.1534,19.1608,19.1163,19.1385,80100.0
2013-06-04 11:25:00,25.78,25.87,25.78,25.86,88000.0,19.1311,19.1979,19.1311,19.1905,88000.0
2013-06-04 11:30:00,25.86,25.86,25.81,25.85,65800.0,19.1905,19.1905,19.1534,19.183,65800.0
2013-06-04 11:35:00,25.85,25.85,25.75,25.81,112900.0,19.183,19.183,19.1088,19.1534,112900.0
2013-06-04 11:40:00,25.8,25.94,25.78,25.91,215000.0,19.1459,19.2498,19.1311,19.2276,215000.0
2013-06-04 11:45:00,25.92,25.93,25.87,25.89,55700.0,19.235,19.2424,19.1979,19.2127,55700.0
2013-06-04 11:50:00,25.88,25.89,25.87,25.87,49700.0,19.2053,19.2127,19.1979,19.1979,49700.0
2013-06-04 11:55:00,25.88,25.92,25.86,25.9,55800.0,19.2053,19.235,19.1905,19.2201,55800.0
2013-06-04 12:00:00,25.89,25.9,25.78,25.78,71000.0,19.2127,19.2201,19.1311,19.1311,71000.0
2013-06-04 12:05:00,25.79,25.82,25.77,25.79,89100.0,19.1385,19.1608,19.1237,19.1385,89100.0
2013-06-04 12:10:00,25.79,25.83,25.76,25.78,79000.0,19.1385,19.1682,19.1163,19.1311,79000.0
2013-06-04 12:15:00,25.77,25.77,25.68,25.7,252200.0,19.1237,19.1237,19.0569,19.0717,252200.0
2013-06-04 12:20:00,25.7,25.73,25.7,25.7,132600.0,19.0717,19.094,19.0717,19.0717,132600.0
2013-06-04 12:25:00,25.71,25.71,25.67,25.67,115400.0,19.0791,19.0791,19.0495,19.0495,115400.0
2013-06-04 12:30:00,25.67,25.73,25.65,25.73,127600.0,19.0495,19.094,19.0346,19.094,127600.0
2013-06-04 12:35:00,25.72,25.8,25.72,25.78,146200.0,19.0866,19.1459,19.0866,19.1311,146200.0
2013-06-04 12:40:00,25.78,25.8,25.76,25.78,128300.0,19.1311,19.1459,19.1163,19.1311,128300.0
2013-06-04 12:45:00,25.78,25.78,25.66,25.67,110200.0,19.1311,19.1311,19.042,19.0495,110200.0
2013-06-04 12:50:00,25.66,25.75,25.65,25.73,86200.0,19.042,19.1088,19.0346,19.094,86200.0
2013-06-04 12:55:00,25.73,25.78,25.73,25.78,81800.0,19.094,19.1311,19.094,19.1311,81800.0
2013-06-04 13:00:00,25.77,25.78,25.73,25.74,47800.0,19.1237,19.1311,19.094,19.1014,47800.0
2013-06-04 13:05:00,25.75,25.8,25.73,25.79,157400.0,19.1088,19.1459,19.094,19.1385,157400.0
2013-06-04 13:10:00,25.79,25.81,25.75,25.77,157200.0,19.1385,19.1534,19.1088,19.1237,157200.0
2013-06-04 13:15:00,25.77,25.78,25.74,25.78,66300.0,19.1237,19.1311,19.1014,19.1311,66300.0
2013-06-04 13:20:00,25.77,25.78,25.76,25.77,148300.0,19.1237,19.1311,19.1163,19.1237,148300.0
2013-06-04 13:25:00,25.77,25.79,25.63,25.66,767300.0,19.1237,19.1385,19.0198,19.042,767300.0
2013-06-04 13:30:00,25.66,25.7,25.57,25.7,342600.0,19.042,19.0717,18.9753,19.0717,342600.0
2013-06-04 13:35:00,25.7,25.7,25.56,25.62,156200.0,19.0717,19.0717,18.9678,19.0124,156200.0
2013-06-04 13:40:00,25.61,25.66,25.6,25.64,114100.0,19.0049,19.042,18.9975,19.0272,114100.0
2013-06-04 13:45:00,25.63,25.63,25.5,25.51,256000.0,19.0198,19.0198,18.9233,18.9307,256000.0
2013-06-04 13:50:00,25.51,25.56,25.48,25.51,185900.0,18.9307,18.9678,18.9085,18.9307,185900.0
2013-06-04 13:55:00,25.5,25.57,25.48,25.56,87000.0,18.9233,18.9753,18.9085,18.9678,87000.0
2013-06-04 14:00:00,25.55,25.55,25.43,25.46,91300.0,18.9604,18.9604,18.8714,18.8936,91300.0
2013-06-04 14:05:00,25.47,25.48,25.36,25.38,197600.0,18.901,18.9085,18.8194,18.8343,197600.0
2013-06-04 14:10:00,25.37,25.44,25.35,25.42,163500.0,18.8268,18.8788,18.812,18.8639,163500.0
2013-06-04 14:15:00,25.43,25.49,25.43,25.45,213700.0,18.8714,18.9159,18.8714,18.8862,213700.0
2013-06-04 14:20:00,25.45,25.48,25.4,25.41,200400.0,18.8862,18.9085,18.8491,18.8565,200400.0
2013-06-04 14:25:00,25.4,25.5,25.39,25.46,350600.0,18.8491,18.9233,18.8417,18.8936,350600.0
2013-06-04 14:30:00,25.46,25.51,25.46,25.48,230800.0,18.8936,18.9307,18.8936,18.9085,230800.0
2013-06-04 14:35:00,25.48,25.48,25.41,25.47,176000.0,18.9085,18.9085,18.8565,18.901,176000.0
2013-06-04 14:40:00,25.48,25.52,25.46,25.46,395100.0,18.9085,18.9381,18.8936,18.8936,395100.0
2013-06-04 14:45:00,25.46,25.47,25.43,25.46,172600.0,18.8936,18.901,18.8714,18.8936,172600.0
2013-06-04 14:50:00,25.46,25.52,25.46,25.48,145400.0,18.8936,18.9381,18.8936,18.9085,145400.0
2013-06-04 14:55:00,25.48,25.48,25.33,25.37,354700.0,18.9085,18.9085,18.7972,18.8268,354700.0
2013-06-04 15:00:00,25.36,25.37,25.33,25.37,524000.0,18.8194,18.8268,18.7972,18.8268,524000.0
2013-06-04 15:05:00,25.36,25.43,25.36,25.38,530200.0,18.8194,18.8714,18.8194,18.8343,530200.0
2013-06-04 15:10:00,25.38,25.42,25.31,25.36,259900.0,18.8343,18.8639,18.7823,18.8194,259900.0
2013-06-04 15:15:00,25.35,25.36,25.3,25.33,302200.0,18.812,18.8194,18.7749,18.7972,302200.0
2013-06-04 15:20:00,25.33,25.39,25.31,25.33,239800.0,18.7972,18.8417,18.7823,18.7972,239800.0
2013-06-04 15:25:00,25.32,25.45,25.32,25.43,213900.0,18.7897,18.8862,18.7897,18.8714,213900.0
2013-06-04 15:30:00,25.43,25.57,25.42,25.57,427800.0,18.8714,18.9753,18.8639,18.9753,427800.0
2013-06-04 15:35:00,25.57,25.6,25.51,25.55,276300.0,18.9753,18.9975,18.9307,18.9604,276300.0
2013-06-04 15:40:00,25.55,25.61,25.54,25.56,277900.0,18.9604,19.0049,18.953,18.9678,277900.0
2013-06-04 15:45:00,25.56,25.56,25.51,25.52,396900.0,18.9678,18.9678,18.9307,18.9381,396900.0
2013-06-04 15:50:00,25.53,25.54,25.43,25.47,530100.0,18.9456,18.953,18.8714,18.901,530100.0
2013-06-04 15:55:00,25.47,25.54,25.44,25.46,995900.0,18.901,18.953,18.8788,18.8936,995900.0
2013-06-05 09:30:00,25.41,25.66,25.3,25.63,466200.0,18.8565,19.042,18.7749,19.0198,466200.0
2013-06-05 09:35:00,25.62,25.63,25.44,25.5,255700.0,19.0124,19.0198,18.8788,18.9233,255700.0
2013-06-05 09:40:00,25.49,25.5,25.37,25.4,327600.0,18.9159,18.9233,18.8268,18.8491,327600.0
2013-06-05 09:45:00,25.41,25.44,25.37,25.41,169400.0,18.8565,18.8788,18.8268,18.8565,169400.0
2013-06-05 09:50:00,25.4,25.45,25.35,25.38,119500.0,18.8491,18.8862,18.812,18.8343,119500.0
2013-06-05 09:55:00,25.38,25.41,25.22,25.22,319600.0,18.8343,18.8565,18.7155,18.7155,319600.0
2013-06-05 10:00:00,25.23,25.35,25.21,25.29,320000.0,18.7229,18.812,18.7081,18.7675,320000.0
2013-06-05 10:05:00,25.29,25.33,25.18,25.18,581300.0,18.7675,18.7972,18.6858,18.6858,581300.0
2013-06-05 10:10:00,25.19,25.19,25.13,25.14,421700.0,18.6933,18.6933,18.6487,18.6562,421700.0
2013-06-05 10:15:00,25.15,25.16,25.06,25.06,472900.0,18.6636,18.671,18.5968,18.5968,472900.0
2013-06-05 10:20:00,25.06,25.18,25.02,25.17,401900.0,18.5968,18.6858,18.5671,18.6784,401900.0
2013-06-05 10:25:00,25.17,25.29,25.12,25.28,543200.0,18.6784,18.7675,18.6413,18.76,543200.0
2013-06-05 10:30:00,25.29,25.3,25.21,25.23,206100.0,18.7675,18.7749,18.7081,18.7229,206100.0
2013-06-05 10:35:00,25.23,25.29,25.2,25.25,174700.0,18.7229,18.7675,18.7007,18.7378,174700.0
2013-06-05 10:40:00,25.25,25.3,25.23,25.26,182400.0,18.7378,18.7749,18.7229,18.7452,182400.0
2013-06-05 10:45:00,25.26,25.29,25.23,25.23,298400.0,18.7452,18.7675,18.7229,18.7229,298400.0
2013-06-05 10:50:00,25.23,25.25,25.17,25.22,227400.0,18.7229,18.7378,18.6784,18.7155,227400.0
2013-06-05 10:55:00,25.23,25.25,25.16,25.16,129400.0,18.7229,18.7378,18.671,18.671,129400.0
2013-06-05 11:00:00,25.16,25.16,25.05,25.07,332900.0,18.671,18.671,18.5894,18.6042,332900.0
2013-06-05 11:05:00,25.08,25.08,25.02,25.07,345800.0,18.6116,18.6116,18.5671,18.6042,345800.0
2013-06-05 11:10:00,25.08,25.09,25.04,25.07,265500.0,18.6116,18.6191,18.5819,18.6042,265500.0
2013-06-05 11:15:00,25.07,25.18,25.07,25.17,382700.0,18.6042,18.6858,18.6042,18.6784,382700.0
2013-06-05 11:20:00,25.17,25.28,25.15,25.28,134900.0,18.6784,18.76,18.6636,18.76,134900.0
2013-06-05 11:25:00,25.27,25.32,25.25,25.26,240700.0,18.7526,18.7897,18.7378,18.7452,240700.0
2013-06-05 11:30:00,25.27,25.27,25.21,25.21,259600.0,18.7526,18.7526,18.7081,18.7081,259600.0
2013-06-05 11:35:00,25.21,25.43,25.2,25.43,288700.0,18.7081,18.8714,18.7007,18.8714,288700.0
2013-06-05 11:40:00,25.42,25.43,25.34,25.35,158600.0,18.8639,18.8714,18.8046,18.812,158600.0
2013-06-05 11:45:00,25.37,25.41,25.37,25.38,203600.0,18.8268,18.8565,18.8268,18.8343,203600.0
2013-06-05 11:50:00,25.39,25.4,25.34,25.35,276600.0,18.8417,18.8491,18.8046,18.812,276600.0
2013-06-05 11:55:00,25.34,25.36,25.21,25.22,331500.0,18.8046,18.8194,18.7081,18.7155,331500.0
2013-06-05 12:00:00,25.21,25.24,25.18,25.19,155700.0,18.7081,18.7304,18.6858,18.6933,155700.0
2013-06-05 12:05:00,25.19,25.19,25.11,25.18,186400.0,18.6933,18.6933,18.6339,18.6858,186400.0
2013-06-05 12:10:00,25.19,25.2,25.15,25.19,197000.0,18.6933,18.7007,18.6636,18.6933,197000.0
2013-06-05 12:15:00,25.19,25.23,25.15,25.22,228200.0,18.6933,18.7229,18.6636,18.7155,228200.0
2013-06-05 12:20:00,25.22,25.23,25.18,25.21,263800.0,18.7155,18.7229,18.6858,18.7081,263800.0
2013-06-05 12:25:00,25.21,25.21,25.16,25.16,161300.0,18.7081,18.7081,18.671,18.671,161300.0
2013-06-05 12:30:00,25.16,25.16,25.13,25.13,168000.0,18.671,18.671,18.6487,18.6487,168000.0
2013-06-05 12:35:00,25.13,25.13,25.05,25.06,201900.0,18.6487,18.6487,18.5894,18.5968,201900.0
2013-06-05 12:40:00,25.07,25.09,25.05,25.08,121600.0,18.6042,18.6191,18.5894,18.6116,121600.0
2013-06-05 12:45:00,25.08,25.12,25.03,25.03,239900.0,18.6116,18.6413,18.5745,18.5745,239900.0
2013-06-05 12:50:00,25.03,25.05,24.96,24.99,467300.0,18.5745,18.5894,18.5226,18.5448,467300.0
2013-06-05 12:55:00,25.0,25.08,25.0,25.07,100300.0,18.5523,18.6116,18.5523,18.6042,100300.0
2013-06-05 13:00:00,25.07,25.2,25.05,25.18,225300.0,18.6042,18.7007,18.5894,18.6858,225300.0
2013-06-05 13:05:00,25.19,25.21,25.14,25.17,147300.0,18.6933,18.7081,18.6562,18.6784,147300.0
2013-06-05 13:10:00,25.17,25.2,25.15,25.16,159000.0,18.6784,18.7007,18.6636,18.671,159000.0
2013-06-05 13:15:00,25.16,25.19,25.12,25.18,92300.0,18.671,18.6933,18.6413,18.6858,92300.0
2013-06-05 13:20:00,25.17,25.2,25.13,25.18,56000.0,18.6784,18.7007,18.6487,18.6858,56000.0
2013-06-05 13:25:00,25.19,25.2,25.15,25.19,118500.0,18.6933,18.7007,18.6636,18.6933,118500.0
2013-06-05 13:30:00,25.19,25.2,25.16,25.17,66500.0,18.6933,18.7007,18.671,18.6784,66500.0
2013-06-05 13:35:00,25.17,25.2,25.15,25.19,73600.0,18.6784,18.7007,18.6636,18.6933,73600.0
2013-06-05 13:40:00,25.19,25.24,25.18,25.24,97400.0,18.6933,18.7304,18.6858,18.7304,97400.0
2013-06-05 13:45:00,25.24,25.26,25.16,25.17,219400.0,18.7304,18.7452,18.671,18.6784,219400.0
2013-06-05 13:50:00,25.18,25.19,25.14,25.17,130800.0,18.6858,18.6933,18.6562,18.6784,130800.0
2013-06-05 13:55:00,25.16,25.2,25.13,25.2,193400.0,18.671,18.7007,18.6487,18.7007,193400.0
2013-06-05 14:00:00,25.19,25.21,25.12,25.18,181100.0,18.6933,18.7081,18.6413,18.6858,181100.0
2013-06-05 14:05:00,25.18,25.2,25.14,25.19,56200.0,18.6858,18.7007,18.6562,18.6933,56200.0
2013-06-05 14:10:00,25.19,25.19,25.11,25.11,133500.0,18.6933,18.6933,18.6339,18.6339,133500.0
2013-06-05 14:15:00,25.11,25.14,25.1,25.14,76400.0,18.6339,18.6562,18.6265,18.6562,76400.0
2013-06-05 14:20:00,25.15,25.15,25.05,25.05,127500.0,18.6636,18.6636,18.5894,18.5894,127500.0
2013-06-05 14:25:00,25.04,25.11,25.03,25.05,166100.0,18.5819,18.6339,18.5745,18.5894,166100.0
2013-06-05 14:30:00,25.06,25.06,24.99,25.01,251200.0,18.5968,18.5968,18.5448,18.5597,251200.0
2013-06-05 14:35:00,25.0,25.02,24.98,25.01,189100.0,18.5523,18.5671,18.5374,18.5597,189100.0
2013-06-05 14:40:00,25.01,25.02,24.98,25.01,149700.0,18.5597,18.5671,18.5374,18.5597,149700.0
2013-06-05 14:45:00,25.01,25.07,24.99,25.06,274100.0,18.5597,18.6042,18.5448,18.5968,274100.0
2013-06-05 14:50:00,25.06,25.12,25.04,25.05,275200.0,18.5968,18.6413,18.5819,18.5894,275200.0
2013-06-05 14:55:00,25.04,25.04,25.0,25.0,197100.0,18.5819,18.5819,18.5523,18.5523,197100.0
2013-06-05 15:00:00,25.01,25.02,24.93,24.93,292600.0,18.5597,18.5671,18.5003,18.5003,292600.0
2013-06-05 15:05:00,24.92,24.96,24.88,24.89,214500.0,18.4929,18.5226,18.4632,18.4706,214500.0
2013-06-05 15:10:00,24.88,24.99,24.82,24.99,365800.0,18.4632,18.5448,18.4187,18.5448,365800.0
2013-06-05 15:15:00,24.99,25.01,24.96,24.98,197500.0,18.5448,18.5597,18.5226,18.5374,197500.0
2013-06-05 15:20:00,24.98,25.01,24.92,25.0,332300.0,18.5374,18.5597,18.4929,18.5523,332300.0
2013-06-05 15:25:00,25.01,25.1,25.0,25.07,233800.0,18.5597,18.6265,18.5523,18.6042,233800.0
2013-06-05 15:30:00,25.08,25.09,24.94,25.0,464100.0,18.6116,18.6191,18.5077,18.5523,464100.0
2013-06-05 15:35:00,25.01,25.1,25.0,25.09,374500.0,18.5597,18.6265,18.5523,18.6191,374500.0
2013-06-05 15:40:00,25.08,25.12,25.07,25.11,278400.0,18.6116,18.6413,18.6042,18.6339,278400.0
2013-06-05 15:45:00,25.11,25.18,25.07,25.12,445000.0,18.6339,18.6858,18.6042,18.6413,445000.0
2013-06-05 15:50:00,25.12,25.12,25.01,25.01,609800.0,18.6413,18.6413,18.5597,18.5597,609800.0
2013-06-05 15:55:00,25.01,25.1,24.98,25.02,1145300.0,18.5597,18.6265,18.5374,18.5671,1145300.0
2013-06-06 09:30:00,25.1,25.18,24.81,25.17,676600.0,18.6265,18.6858,18.4113,18.6784,676600.0
2013-06-06 09:35:00,25.16,25.36,25.1,25.25,320800.0,18.671,18.8194,18.6265,18.7378,320800.0
2013-06-06 09:40:00,25.25,25.32,25.22,25.26,172100.0,18.7378,18.7897,18.7155,18.7452,172100.0
2013-06-06 09:45:00,25.26,25.27,25.18,25.21,186300.0,18.7452,18.7526,18.6858,18.7081,186300.0
2013-06-06 09:50:00,25.21,25.23,25.1,25.12,177600.0,18.7081,18.7229,18.6265,18.6413,177600.0
2013-06-06 09:55:00,25.12,25.28,25.05,25.28,214500.0,18.6413,18.76,18.5894,18.76,214500.0
2013-06-06 10:00:00,25.27,25.31,25.16,25.17,262400.0,18.7526,18.7823,18.671,18.6784,262400.0
2013-06-06 10:05:00,25.18,25.22,25.1,25.16,144000.0,18.6858,18.7155,18.6265,18.671,144000.0
2013-06-06 10:10:00,25.15,25.15,25.06,25.07,270200.0,18.6636,18.6636,18.5968,18.6042,270200.0
2013-06-06 10:15:00,25.07,25.11,25.03,25.06,174900.0,18.6042,18.6339,18.5745,18.5968,174900.0
2013-06-06 10:20:00,25.07,25.18,25.07,25.12,240800.0,18.6042,18.6858,18.6042,18.6413,240800.0
2013-06-06 10:25:00,25.12,25.14,25.02,25.12,256800.0,18.6413,18.6562,18.5671,18.6413,256800.0
2013-06-06 10:30:00,25.12,25.19,25.09,25.12,192700.0,18.6413,18.6933,18.6191,18.6413,192700.0
2013-06-06 10:35:00,25.12,25.12,24.99,25.06,249700.0,18.6413,18.6413,18.5448,18.5968,249700.0
2013-06-06 10:40:00,25.06,25.17,25.04,25.16,265400.0,18.5968,18.6784,18.5819,18.671,265400.0
2013-06-06 10:45:00,25.15,25.18,25.1,25.13,169600.0,18.6636,18.6858,18.6265,18.6487,169600.0
2013-06-06 10:50:00,25.13,25.13,25.03,25.03,157900.0,18.6487,18.6487,18.5745,18.5745,157900.0
2013-06-06 10:55:00,25.04,25.13,25.02,25.11,226000.0,18.5819,18.6487,18.5671,18.6339,226000.0
2013-06-06 11:00:00,25.11,25.18,25.09,25.12,149000.0,18.6339,18.6858,18.6191,18.6413,149000.0
2013-06-06 11:05:00,25.11,25.16,25.1,25.14,137700.0,18.6339,18.671,18.6265,18.6562,137700.0
2013-06-06 11:10:00,25.13,25.19,25.13,25.16,139500.0,18.6487,18.6933,18.6487,18.671,139500.0
2013-06-06 11:15:00,25.15,25.16,25.11,25.13,88600.0,18.6636,18.671,18.6339,18.6487,88600.0
2013-06-06 11:20:00,25.13,25.15,25.04,25.07,139100.0,18.6487,18.6636,18.5819,18.6042,139100.0
2013-06-06 11:25:00,25.07,25.08,25.01,25.02,197900.0,18.6042,18.6116,18.5597,18.5671,197900.0
2013-06-06 11:30:00,25.03,25.03,24.98,25.0,117700.0,18.5745,18.5745,18.5374,18.5523,117700.0
2013-06-06 11:35:00,25.0,25.11,24.98,25.11,169100.0,18.5523,18.6339,18.5374,18.6339,169100.0
2013-06-06 11:40:00,25.11,25.15,25.1,25.14,109200.0,18.6339,18.6636,18.6265,18.6562,109200.0
2013-06-06 11:45:00,25.13,25.15,25.07,25.11,84400.0,18.6487,18.6636,18.6042,18.6339,84400.0
2013-06-06 11:50:00,25.11,25.11,25.04,25.05,45500.0,18.6339,18.6339,18.5819,18.5894,45500.0
2013-06-06 11:55:00,25.05,25.05,24.95,24.97,205000.0,18.5894,18.5894,18.5152,18.53,205000.0
2013-06-06 12:00:00,24.97,25.0,24.94,24.98,173600.0,18.53,18.5523,18.5077,18.5374,173600.0
2013-06-06 12:05:00,24.98,25.02,24.97,24.98,224400.0,18.5374,18.5671,18.53,18.5374,224400.0
2013-06-06 12:10:00,24.98,25.05,24.98,25.01,150100.0,18.5374,18.5894,18.5374,18.5597,150100.0
2013-06-06 12:15:00,25.01,25.01,24.97,24.97,200200.0,18.5597,18.5597,18.53,18.53,200200.0
2013-06-06 12:20:00,24.96,24.98,24.89,24.89,176000.0,18.5226,18.5374,18.4706,18.4706,176000.0
2013-06-06 12:25:00,24.9,24.9,24.73,24.86,305900.0,18.4781,18.4781,18.3519,18.4484,305900.0
2013-06-06 12:30:00,24.85,24.87,24.74,24.75,439600.0,18.4409,18.4558,18.3593,18.3667,439600.0
2013-06-06 12:35:00,24.75,24.8,24.71,24.73,882100.0,18.3667,18.4038,18.3371,18.3519,882100.0
2013-06-06 12:40:00,24.73,24.79,24.67,24.75,272600.0,18.3519,18.3964,18.3074,18.3667,272600.0
2013-06-06 12:45:00,24.76,24.77,24.65,24.69,265500.0,18.3742,18.3816,18.2925,18.3222,265500.0
2013-06-06 12:50:00,24.7,24.71,24.61,24.66,139600.0,18.3296,18.3371,18.2628,18.3,139600.0
2013-06-06 12:55:00,24.66,24.66,24.6,24.61,133200.0,18.3,18.3,18.2554,18.2628,133200.0
2013-06-06 13:00:00,24.61,24.69,24.61,24.66,106900.0,18.2628,18.3222,18.2628,18.3,106900.0
2013-06-06 13:05:00,24.65,24.81,24.65,24.8,144600.0,18.2925,18.4113,18.2925,18.4038,144600.0
2013-06-06 13:10:00,24.8,24.8,24.73,24.8,411900.0,18.4038,18.4038,18.3519,18.4038,411900.0
2013-06-06 13:15:00,24.8,24.89,24.8,24.85,204900.0,18.4038,18.4706,18.4038,18.4409,204900.0
2013-06-06 13:20:00,24.86,24.87,24.76,24.77,141300.0,18.4484,18.4558,18.3742,18.3816,141300.0
2013-06-06 13:25:00,24.77,24.79,24.73,24.77,87000.0,18.3816,18.3964,18.3519,18.3816,87000.0
2013-06-06 13:30:00,24.77,24.87,24.74,24.87,160200.0,18.3816,18.4558,18.3593,18.4558,160200.0
2013-06-06 13:35:00,24.87,24.95,24.85,24.92,157400.0,18.4558,18.5152,18.4409,18.4929,157400.0
2013-06-06 13:40:00,24.92,24.94,24.9,24.94,83400.0,18.4929,18.5077,18.4781,18.5077,83400.0
2013-06-06 13:45:00,24.94,24.98,24.93,24.97,140100.0,18.5077,18.5374,18.5003,18.53,140100.0
2013-06-06 13:50:00,24.97,24.99,24.96,24.97,82800.0,18.53,18.5448,18.5226,18.53,82800.0
2013-06-06 13:55:00,24.98,24.98,24.9,24.94,69700.0,18.5374,18.5374,18.4781,18.5077,69700.0
2013-06-06 14:00:00,24.93,24.94,24.87,24.9,119700.0,18.5003,18.5077,18.4558,18.4781,119700.0
2013-06-06 14:05:00,24.91,24.99,24.9,24.97,99000.0,18.4855,18.5448,18.4781,18.53,99000.0
2013-06-06 14:10:00,24.97,25.05,24.97,25.03,154600.0,18.53,18.5894,18.53,18.5745,154600.0
2013-06-06 14:15:00,25.03,25.03,24.98,25.02,84500.0,18.5745,18.5745,18.5374,18.5671,84500.0
2013-06-06 14:20:00,25.02,25.05,25.01,25.03,166500.0,18.5671,18.5894,18.5597,18.5745,166500.0
2013-06-06 14:25:00,25.03,25.13,25.03,25.12,122000.0,18.5745,18.6487,18.5745,18.6413,122000.0
2013-06-06 14:30:00,25.13,25.15,25.07,25.08,148300.0,18.6487,18.6636,18.6042,18.6116,148300.0
2013-06-06 14:35:00,25.08,25.12,25.07,25.07,47900.0,18.6116,18.6413,18.6042,18.6042,47900.0
2013-06-06 14:40:00,25.07,25.12,25.07,25.12,37200.0,18.6042,18.6413,18.6042,18.6413,37200.0
2013-06-06 14:45:00,25.12,25.2,25.1,25.2,105100.0,18.6413,18.7007,18.6265,18.7007,105100.0
2013-06-06 14:50:00,25.2,25.26,25.18,25.18,267900.0,18.7007,18.7452,18.6858,18.6858,267900.0
2013-06-06 14:55:00,25.18,25.23,25.18,25.2,80500.0,18.6858,18.7229,18.6858,18.7007,80500.0
2013-06-06 15:00:00,25.2,25.24,25.19,25.2,168600.0,18.7007,18.7304,18.6933,18.7007,168600.0
2013-06-06 15:05:00,25.21,25.28,25.21,25.25,245000.0,18.7081,18.76,18.7081,18.7378,245000.0
2013-06-06 15:10:00,25.25,25.27,25.17,25.17,185400.0,18.7378,18.7526,18.6784,18.6784,185400.0
2013-06-06 15:15:00,25.18,25.22,25.15,25.22,207200.0,18.6858,18.7155,18.6636,18.7155,207200.0
2013-06-06 15:20:00,25.21,25.27,25.19,25.26,207500.0,18.7081,18.7526,18.6933,18.7452,207500.0
2013-06-06 15:25:00,25.27,25.35,25.26,25.33,300400.0,18.7526,18.812,18.7452,18.7972,300400.0
2013-06-06 15:30:00,25.33,25.4,25.33,25.36,343700.0,18.7972,18.8491,18.7972,18.8194,343700.0
2013-06-06 15:35:00,25.36,25.39,25.32,25.33,193500.0,18.8194,18.8417,18.7897,18.7972,193500.0
2013-06-06 15:40:00,25.32,25.35,25.27,25.32,423800.0,18.7897,18.812,18.7526,18.7897,423800.0
2013-06-06 15:45:00,25.32,25.34,25.28,25.32,277000.0,18.7897,18.8046,18.76,18.7897,277000.0
2013-06-06 15:50:00,25.32,25.36,25.28,25.34,449100.0,18.7897,18.8194,18.76,18.8046,449100.0
2013-06-06 15:55:00,25.35,25.42,25.33,25.41,752000.0,18.812,18.8639,18.7972,18.8565,752000.0
2013-06-07 09:30:00,25.78,25.99,25.64,25.89,934700.0,19.1311,19.2869,19.0272,19.2127,934700.0
2013-06-07 09:35:00,25.89,25.99,25.82,25.93,565500.0,19.2127,19.2869,19.1608,19.2424,565500.0
2013-06-07 09:40:00,25.93,25.93,25.67,25.67,427300.0,19.2424,19.2424,19.0495,19.0495,427300.0
2013-06-07 09:45:00,25.67,25.76,25.67,25.69,390100.0,19.0495,19.1163,19.0495,19.0643,390100.0
2013-06-07 09:50:00,25.69,25.72,25.59,25.72,384100.0,19.0643,19.0866,18.9901,19.0866,384100.0
2013-06-07 09:55:00,25.71,25.81,25.64,25.68,305500.0,19.0791,19.1534,19.0272,19.0569,305500.0
2013-06-07 10:00:00,25.68,25.88,25.68,25.88,460800.0,19.0569,19.2053,19.0569,19.2053,460800.0
2013-06-07 10:05:00,25.88,25.97,25.87,25.88,392200.0,19.2053,19.2721,19.1979,19.2053,392200.0
2013-06-07 10:10:00,25.88,25.92,25.86,25.88,251100.0,19.2053,19.235,19.1905,19.2053,251100.0
2013-06-07 10:15:00,25.89,25.94,25.81,25.81,247500.0,19.2127,19.2498,19.1534,19.1534,247500.0
2013-06-07 10:20:00,25.82,25.87,25.8,25.84,276800.0,19.1608,19.1979,19.1459,19.1756,276800.0
2013-06-07 10:25:00,25.84,25.96,25.83,25.93,232600.0,19.1756,19.2647,19.1682,19.2424,232600.0
2013-06-07 10:30:00,25.93,26.1,25.93,26.09,653800.0,19.2424,19.3686,19.2424,19.3611,653800.0
2013-06-07 10:35:00,26.1,26.11,25.98,26.0,530200.0,19.3686,19.376,19.2795,19.2944,530200.0
2013-06-07 10:40:00,26.0,26.04,25.96,26.0,215700.0,19.2944,19.324,19.2647,19.2944,215700.0
2013-06-07 10:45:00,25.99,26.1,25.96,26.09,509000.0,19.2869,19.3686,19.2647,19.3611,509000.0
2013-06-07 10:50:00,26.09,26.13,25.97,25.99,356600.0,19.3611,19.3908,19.2721,19.2869,356600.0
2013-06-07 10:55:00,25.99,26.12,25.99,26.1,203900.0,19.2869,19.3834,19.2869,19.3686,203900.0
2013-06-07 11:00:00,26.11,26.25,26.1,26.23,597600.0,19.376,19.4799,19.3686,19.465,597600.0
2013-06-07 11:05:00,26.24,26.43,26.23,26.38,906400.0,19.4725,19.6135,19.465,19.5763,906400.0
2013-06-07 11:10:00,26.38,26.5,26.37,26.49,716800.0,19.5763,19.6654,19.5689,19.658,716800.0
2013-06-07 11:15:00,26.48,26.57,26.48,26.57,979200.0,19.6506,19.7173,19.6506,19.7173,979200.0
2013-06-07 11:20:00,26.57,26.73,26.57,26.62,772300.0,19.7173,19.8361,19.7173,19.7544,772300.0
2013-06-07 11:25:00,26.61,26.73,26.61,26.63,664100.0,19.747,19.8361,19.747,19.7619,664100.0
2013-06-07 11:30:00,26.64,26.81,26.6,26.67,932600.0,19.7693,19.8954,19.7396,19.7916,932600.0
2013-06-07 11:35:00,26.67,26.73,26.62,26.73,526200.0,19.7916,19.8361,19.7544,19.8361,526200.0
2013-06-07 11:40:00,26.73,26.77,26.68,26.7,543000.0,19.8361,19.8658,19.799,19.8138,543000.0
2013-06-07 11:45:00,26.71,26.82,26.7,26.76,631300.0,19.8212,19.9029,19.8138,19.8583,631300.0
2013-06-07 11:50:00,26.76,26.83,26.7,26.79,900900.0,19.8583,19.9103,19.8138,19.8806,900900.0
2013-06-07 11:55:00,26.79,26.82,26.57,26.58,587300.0,19.8806,19.9029,19.7173,19.7248,587300.0
2013-06-07 12:00:00,26.57,26.61,26.49,26.51,462900.0,19.7173,19.747,19.658,19.6728,462900.0
2013-06-07 12:05:00,26.51,26.57,26.49,26.55,232600.0,19.6728,19.7173,19.658,19.7025,232600.0
2013-06-07 12:10:00,26.55,26.59,26.55,26.59,99800.0,19.7025,19.7322,19.7025,19.7322,99800.0
2013-06-07 12:15:00,26.59,26.67,26.58,26.67,213400.0,19.7322,19.7916,19.7248,19.7916,213400.0
2013-06-07 12:20:00,26.67,26.69,26.67,26.68,164800.0,19.7916,19.8064,19.7916,19.799,164800.0
2013-06-07 12:25:00,26.69,26.7,26.57,26.61,339500.0,19.8064,19.8138,19.7173,19.747,339500.0
2013-06-07 12:30:00,26.62,26.62,26.51,26.52,216000.0,19.7544,19.7544,19.6728,19.6802,216000.0
2013-06-07 12:35:00,26.52,26.56,26.5,26.5,101000.0,19.6802,19.7099,19.6654,19.6654,101000.0
2013-06-07 12:40:00,26.5,26.54,26.5,26.52,96000.0,19.6654,19.6951,19.6654,19.6802,96000.0
2013-06-07 12:45:00,26.52,26.54,26.5,26.54,198900.0,19.6802,19.6951,19.6654,19.6951,198900.0
2013-06-07 12:50:00,26.55,26.63,26.54,26.56,318400.0,19.7025,19.7619,19.6951,19.7099,318400.0
2013-06-07 12:55:00,26.56,26.56,26.5,26.54,108900.0,19.7099,19.7099,19.6654,19.6951,108900.0
2013-06-07 13:00:00,26.53,26.55,26.51,26.55,78000.0,19.6877,19.7025,19.6728,19.7025,78000.0
2013-06-07 13:05:00,26.54,26.55,26.51,26.52,73400.0,19.6951,19.7025,19.6728,19.6802,73400.0
2013-06-07 13:10:00,26.53,26.55,26.52,26.55,86400.0,19.6877,19.7025,19.6802,19.7025,86400.0
2013-06-07 13:15:00,26.55,26.56,26.53,26.53,122600.0,19.7025,19.7099,19.6877,19.6877,122600.0
2013-06-07 13:20:00,26.53,26.58,26.53,26.54,181800.0,19.6877,19.7248,19.6877,19.6951,181800.0
2013-06-07 13:25:00,26.53,26.57,26.52,26.55,148400.0,19.6877,19.7173,19.6802,19.7025,148400.0
2013-06-07 13:30:00,26.56,26.62,26.55,26.61,117000.0,19.7099,19.7544,19.7025,19.747,117000.0
2013-06-07 13:35:00,26.61,26.68,26.6,26.68,153400.0,19.747,19.799,19.7396,19.799,153400.0
2013-06-07 13:40:00,26.68,26.71,26.6,26.61,167700.0,19.799,19.8212,19.7396,19.747,167700.0
2013-06-07 13:45:00,26.61,26.65,26.6,26.65,90700.0,19.747,19.7767,19.7396,19.7767,90700.0
2013-06-07 13:50:00,26.65,26.66,26.62,26.66,125700.0,19.7767,19.7841,19.7544,19.7841,125700.0
2013-06-07 13:55:00,26.66,26.67,26.63,26.63,156900.0,19.7841,19.7916,19.7619,19.7619,156900.0
2013-06-07 14:00:00,26.64,26.69,26.62,26.69,153500.0,19.7693,19.8064,19.7544,19.8064,153500.0
2013-06-07 14:05:00,26.69,26.72,26.67,26.71,190300.0,19.8064,19.8287,19.7916,19.8212,190300.0
2013-06-07 14:10:00,26.71,26.72,26.68,26.71,187400.0,19.8212,19.8287,19.799,19.8212,187400.0
2013-06-07 14:15:00,26.71,26.73,26.69,26.71,104500.0,19.8212,19.8361,19.8064,19.8212,104500.0
2013-06-07 14:20:00,26.7,26.71,26.6,26.63,249700.0,19.8138,19.8212,19.7396,19.7619,249700.0
2013-06-07 14:25:00,26.62,26.63,26.55,26.55,441200.0,19.7544,19.7619,19.7025,19.7025,441200.0
2013-06-07 14:30:00,26.56,26.58,26.53,26.54,252200.0,19.7099,19.7248,19.6877,19.6951,252200.0
2013-06-07 14:35:00,26.55,26.59,26.55,26.57,129400.0,19.7025,19.7322,19.7025,19.7173,129400.0
2013-06-07 14:40:00,26.57,26.58,26.53,26.54,163500.0,19.7173,19.7248,19.6877,19.6951,163500.0
2013-06-07 14:45:00,26.55,26.6,26.53,26.58,296900.0,19.7025,19.7396,19.6877,19.7248,296900.0
2013-06-07 14:50:00,26.59,26.66,26.58,26.63,276200.0,19.7322,19.7841,19.7248,19.7619,276200.0
2013-06-07 14:55:00,26.64,26.73,26.63,26.73,230900.0,19.7693,19.8361,19.7619,19.8361,230900.0
2013-06-07 15:00:00,26.73,26.73,26.67,26.69,193200.0,19.8361,19.8361,19.7916,19.8064,193200.0
2013-06-07 15:05:00,26.69,26.7,26.62,26.64,205800.0,19.8064,19.8138,19.7544,19.7693,205800.0
2013-06-07 15:10:00,26.63,26.66,26.6,26.65,266700.0,19.7619,19.7841,19.7396,19.7767,266700.0
2013-06-07 15:15:00,26.66,26.75,26.65,26.72,330500.0,19.7841,19.8509,19.7767,19.8287,330500.0
2013-06-07 15:20:00,26.73,26.75,26.68,26.7,266600.0,19.8361,19.8509,19.799,19.8138,266600.0
2013-06-07 15:25:00,26.71,26.78,26.71,26.78,330400.0,19.8212,19.8732,19.8212,19.8732,330400.0
2013-06-07 15:30:00,26.78,26.8,26.77,26.79,382000.0,19.8732,19.888,19.8658,19.8806,382000.0
2013-06-07 15:35:00,26.79,26.82,26.78,26.81,460000.0,19.8806,19.9029,19.8732,19.8954,460000.0
2013-06-07 15:40:00,26.8,26.85,26.8,26.85,520100.0,19.888,19.9251,19.888,19.9251,520100.0
2013-06-07 15:45:00,26.85,26.89,26.83,26.89,641300.0,19.9251,19.9548,19.9103,19.9548,641300.0
2013-06-07 15:50:00,26.89,26.92,26.87,26.9,841700.0,19.9548,19.9771,19.94,19.9622,841700.0
2013-06-07 15:55:00,26.89,27.0,26.89,26.99,2289800.0,19.9548,20.0364,19.9548,20.029,2289800.0
2013-06-10 09:30:00,26.92,27.02,26.63,26.68,1478500.0,19.9771,20.0513,19.7619,19.799,1478500.0
2013-06-10 09:35:00,26.68,26.85,26.66,26.71,654900.0,19.799,19.9251,19.7841,19.8212,654900.0
2013-06-10 09:40:00,26.71,26.76,26.6,26.71,496400.0,19.8212,19.8583,19.7396,19.8212,496400.0
2013-06-10 09:45:00,26.71,26.95,26.68,26.95,591600.0,19.8212,19.9993,19.799,19.9993,591600.0
2013-06-10 09:50:00,26.95,26.99,26.89,26.94,575100.0,19.9993,20.029,19.9548,19.9919,575100.0
2013-06-10 09:55:00,26.93,27.05,26.87,26.97,365700.0,19.9845,20.0735,19.94,20.0142,365700.0
2013-06-10 10:00:00,26.98,26.98,26.79,26.83,449500.0,20.0216,20.0216,19.8806,19.9103,449500.0
2013-06-10 10:05:00,26.83,26.87,26.73,26.78,364800.0,19.9103,19.94,19.8361,19.8732,364800.0
2013-06-10 10:10:00,26.77,26.78,26.68,26.74,399800.0,19.8658,19.8732,19.799,19.8435,399800.0
2013-06-10 10:15:00,26.74,26.81,26.7,26.77,245900.0,19.8435,19.8954,19.8138,19.8658,245900.0
2013-06-10 10:20:00,26.78,26.85,26.76,26.84,185500.0,19.8732,19.9251,19.8583,19.9177,185500.0
2013-06-10 10:25:00,26.84,26.94,26.83,26.92,340100.0,19.9177,19.9919,19.9103,19.9771,340100.0
2013-06-10 10:30:00,26.93,26.93,26.87,26.91,251600.0,19.9845,19.9845,19.94,19.9697,251600.0
2013-06-10 10:35:00,26.91,26.99,26.9,26.94,205700.0,19.9697,20.029,19.9622,19.9919,205700.0
2013-06-10 10:40:00,26.94,26.98,26.89,26.96,941200.0,19.9919,20.0216,19.9548,20.0068,941200.0
2013-06-10 10:45:00,26.97,27.12,26.95,27.01,463500.0,20.0142,20.1255,19.9993,20.0439,463500.0
2013-06-10 10:50:00,27.01,27.05,26.97,27.01,399400.0,20.0439,20.0735,20.0142,20.0439,399400.0
2013-06-10 10:55:00,27.0,27.06,26.99,27.03,290200.0,20.0364,20.081,20.029,20.0587,290200.0
2013-06-10 11:00:00,27.03,27.11,27.03,27.05,442500.0,20.0587,20.1181,20.0587,20.0735,442500.0
2013-06-10 11:05:00,27.06,27.08,27.04,27.05,895200.0,20.081,20.0958,20.0661,20.0735,895200.0
2013-06-10 11:10:00,27.04,27.11,27.02,27.06,586000.0,20.0661,20.1181,20.0513,20.081,586000.0
2013-06-10 11:15:00,27.06,27.1,27.05,27.07,710800.0,20.081,20.1107,20.0735,20.0884,710800.0
2013-06-10 11:20:00,27.06,27.1,27.04,27.05,305200.0,20.081,20.1107,20.0661,20.0735,305200.0
2013-06-10 11:25:00,27.05,27.06,27.01,27.02,554600.0,20.0735,20.081,20.0439,20.0513,554600.0
2013-06-10 11:30:00,27.02,27.02,26.99,27.01,451900.0,20.0513,20.0513,20.029,20.0439,451900.0
2013-06-10 11:35:00,27.01,27.02,26.99,26.99,325800.0,20.0439,20.0513,20.029,20.029,325800.0
2013-06-10 11:40:00,26.99,27.02,26.99,26.99,343400.0,20.029,20.0513,20.029,20.029,343400.0
2013-06-10 11:45:00,27.0,27.02,26.98,26.99,214600.0,20.0364,20.0513,20.0216,20.029,214600.0
2013-06-10 11:50:00,27.0,27.01,26.98,27.0,301700.0,20.0364,20.0439,20.0216,20.0364,301700.0
2013-06-10 11:55:00,26.99,27.0,26.95,26.96,228600.0,20.029,20.0364,19.9993,20.0068,228600.0
2013-06-10 12:00:00,26.96,27.04,26.95,27.01,215500.0,20.0068,20.0661,19.9993,20.0439,215500.0
2013-06-10 12:05:00,27.01,27.05,26.99,27.0,366900.0,20.0439,20.0735,20.029,20.0364,366900.0
2013-06-10 12:10:00,27.0,27.02,26.97,26.99,324200.0,20.0364,20.0513,20.0142,20.029,324200.0
2013-06-10 12:15:00,26.99,27.02,26.98,27.0,147700.0,20.029,20.0513,20.0216,20.0364,147700.0
2013-06-10 12:20:00,26.99,27.03,26.98,27.01,252600.0,20.029,20.0587,20.0216,20.0439,252600.0
2013-06-10 12:25:00,27.01,27.04,26.99,27.04,355000.0,20.0439,20.0661,20.029,20.0661,355000.0
2013-06-10 12:30:00,27.04,27.04,26.98,26.98,300100.0,20.0661,20.0661,20.0216,20.0216,300100.0
2013-06-10 12:35:00,26.98,27.01,26.96,27.01,173300.0,20.0216,20.0439,20.0068,20.0439,173300.0
2013-06-10 12:40:00,27.0,27.02,26.95,26.98,157900.0,20.0364,20.0513,19.9993,20.0216,157900.0
2013-06-10 12:45:00,26.98,27.0,26.97,26.99,95100.0,20.0216,20.0364,20.0142,20.029,95100.0
2013-06-10 12:50:00,26.99,26.99,26.91,26.97,186100.0,20.029,20.029,19.9697,20.0142,186100.0
2013-06-10 12:55:00,26.98,27.01,26.95,27.0,306100.0,20.0216,20.0439,19.9993,20.0364,306100.0
2013-06-10 13:00:00,27.0,27.05,27.0,27.0,200700.0,20.0364,20.0735,20.0364,20.0364,200700.0
2013-06-10 13:05:00,27.0,27.05,27.0,27.05,306800.0,20.0364,20.0735,20.0364,20.0735,306800.0
2013-06-10 13:10:00,27.04,27.05,27.0,27.01,284200.0,20.0661,20.0735,20.0364,20.0439,284200.0
2013-06-10 13:15:00,27.01,27.04,27.0,27.01,167400.0,20.0439,20.0661,20.0364,20.0439,167400.0
2013-06-10 13:20:00,27.01,27.03,27.01,27.01,164900.0,20.0439,20.0587,20.0439,20.0439,164900.0
2013-06-10 13:25:00,27.02,27.02,27.01,27.02,65400.0,20.0513,20.0513,20.0439,20.0513,65400.0
2013-06-10 13:30:00,27.01,27.02,27.0,27.01,531800.0,20.0439,20.0513,20.0364,20.0439,531800.0
2013-06-10 13:35:00,27.01,27.02,26.98,27.0,574600.0,20.0439,20.0513,20.0216,20.0364,574600.0
2013-06-10 13:40:00,27.01,27.08,27.0,27.04,479400.0,20.0439,20.0958,20.0364,20.0661,479400.0
2013-06-10 13:45:00,27.05,27.11,27.04,27.08,276000.0,20.0735,20.1181,20.0661,20.0958,276000.0
2013-06-10 13:50:00,27.07,27.11,27.04,27.07,469600.0,20.0884,20.1181,20.0661,20.0884,469600.0
2013-06-10 13:55:00,27.08,27.09,27.04,27.05,260000.0,20.0958,20.1032,20.0661,20.0735,260000.0
2013-06-10 14:00:00,27.05,27.08,27.04,27.05,406400.0,20.0735,20.0958,20.0661,20.0735,406400.0
2013-06-10 14:05:00,27.04,27.08,27.04,27.05,516100.0,20.0661,20.0958,20.0661,20.0735,516100.0
2013-06-10 14:10:00,27.05,27.06,27.0,27.03,304600.0,20.0735,20.081,20.0364,20.0587,304600.0
2013-06-10 14:15:00,27.03,27.05,27.02,27.03,246100.0,20.0587,20.0735,20.0513,20.0587,246100.0
2013-06-10 14:20:00,27.02,27.04,27.01,27.01,240500.0,20.0513,20.0661,20.0439,20.0439,240500.0
2013-06-10 14:25:00,27.01,27.06,27.01,27.05,260000.0,20.0439,20.081,20.0439,20.0735,260000.0
2013-06-10 14:30:00,27.05,27.07,27.03,27.04,509000.0,20.0735,20.0884,20.0587,20.0661,509000.0
2013-06-10 14:35:00,27.03,27.07,27.03,27.05,401700.0,20.0587,20.0884,20.0587,20.0735,401700.0
2013-06-10 14:40:00,27.05,27.09,27.04,27.07,436000.0,20.0735,20.1032,20.0661,20.0884,436000.0
2013-06-10 14:45:00,27.07,27.08,27.04,27.06,480200.0,20.0884,20.0958,20.0661,20.081,480200.0
2013-06-10 14:50:00,27.06,27.1,27.05,27.08,187200.0,20.081,20.1107,20.0735,20.0958,187200.0
2013-06-10 14:55:00,27.08,27.09,27.06,27.07,274200.0,20.0958,20.1032,20.081,20.0884,274200.0
2013-06-10 15:00:00,27.07,27.08,27.05,27.05,509900.0,20.0884,20.0958,20.0735,20.0735,509900.0
2013-06-10 15:05:00,27.06,27.08,27.05,27.06,788200.0,20.081,20.0958,20.0735,20.081,788200.0
2013-06-10 15:10:00,27.06,27.06,27.04,27.06,502500.0,20.081,20.081,20.0661,20.081,502500.0
2013-06-10 15:15:00,27.05,27.09,27.05,27.09,448800.0,20.0735,20.1032,20.0735,20.1032,448800.0
2013-06-10 15:20:00,27.08,27.1,27.06,27.08,243200.0,20.0958,20.1107,20.081,20.0958,243200.0
2013-06-10 15:25:00,27.08,27.08,27.04,27.05,404300.0,20.0958,20.0958,20.0661,20.0735,404300.0
2013-06-10 15:30:00,27.05,27.07,27.04,27.05,344100.0,20.0735,20.0884,20.0661,20.0735,344100.0
2013-06-10 15:35:00,27.05,27.08,27.05,27.07,324400.0,20.0735,20.0958,20.0735,20.0884,324400.0
2013-06-10 15:40:00,27.07,27.09,27.06,27.07,349400.0,20.0884,20.1032,20.081,20.0884,349400.0
2013-06-10 15:45:00,27.08,27.09,27.07,27.07,581000.0,20.0958,20.1032,20.0884,20.0884,581000.0
2013-06-10 15:50:00,27.08,27.11,27.07,27.07,1001600.0,20.0958,20.1181,20.0884,20.0884,1001600.0
2013-06-10 15:55:00,27.08,27.17,27.07,27.16,1912200.0,20.0958,20.1626,20.0884,20.1552,1912200.0
2013-06-11 09:30:00,26.77,26.79,26.43,26.5,1081000.0,19.8658,19.8806,19.6135,19.6654,1081000.0
2013-06-11 09:35:00,26.49,26.55,26.33,26.34,954300.0,19.658,19.7025,19.5392,19.5467,954300.0
2013-06-11 09:40:00,26.35,26.58,26.32,26.54,766300.0,19.5541,19.7248,19.5318,19.6951,766300.0
2013-06-11 09:45:00,26.53,26.57,26.46,26.48,593700.0,19.6877,19.7173,19.6357,19.6506,593700.0
2013-06-11 09:50:00,26.48,26.55,26.4,26.43,646000.0,19.6506,19.7025,19.5912,19.6135,646000.0
2013-06-11 09:55:00,26.43,26.45,26.36,26.4,482000.0,19.6135,19.6283,19.5615,19.5912,482000.0
2013-06-11 10:00:00,26.41,26.52,26.4,26.48,705300.0,19.5986,19.6802,19.5912,19.6506,705300.0
2013-06-11 10:05:00,26.47,26.48,26.37,26.39,423700.0,19.6431,19.6506,19.5689,19.5838,423700.0
2013-06-11 10:10:00,26.4,26.4,26.24,26.32,818600.0,19.5912,19.5912,19.4725,19.5318,818600.0
2013-06-11 10:15:00,26.32,26.32,26.25,26.28,290700.0,19.5318,19.5318,19.4799,19.5021,290700.0
2013-06-11 10:20:00,26.27,26.39,26.2,26.37,603700.0,19.4947,19.5838,19.4428,19.5689,603700.0
2013-06-11 10:25:00,26.37,26.41,26.34,26.35,260500.0,19.5689,19.5986,19.5467,19.5541,260500.0
2013-06-11 10:30:00,26.36,26.48,26.36,26.44,429100.0,19.5615,19.6506,19.5615,19.6209,429100.0
2013-06-11 10:35:00,26.44,26.52,26.41,26.46,496400.0,19.6209,19.6802,19.5986,19.6357,496400.0
2013-06-11 10:40:00,26.46,26.5,26.44,26.49,231600.0,19.6357,19.6654,19.6209,19.658,231600.0
2013-06-11 10:45:00,26.49,26.5,26.43,26.5,298500.0,19.658,19.6654,19.6135,19.6654,298500.0
2013-06-11 10:50:00,26.5,26.5,26.42,26.43,219900.0,19.6654,19.6654,19.606,19.6135,219900.0
2013-06-11 10:55:00,26.42,26.5,26.41,26.44,313700.0,19.606,19.6654,19.5986,19.6209,313700.0
2013-06-11 11:00:00,26.44,26.47,26.36,26.37,296100.0,19.6209,19.6431,19.5615,19.5689,296100.0
2013-06-11 11:05:00,26.37,26.4,26.31,26.34,326800.0,19.5689,19.5912,19.5244,19.5467,326800.0
2013-06-11 11:10:00,26.34,26.34,26.26,26.29,561400.0,19.5467,19.5467,19.4873,19.5096,561400.0
2013-06-11 11:15:00,26.28,26.45,26.28,26.45,417400.0,19.5021,19.6283,19.5021,19.6283,417400.0
2013-06-11 11:20:00,26.46,26.53,26.44,26.48,309100.0,19.6357,19.6877,19.6209,19.6506,309100.0
2013-06-11 11:25:00,26.48,26.61,26.48,26.55,536400.0,19.6506,19.747,19.6506,19.7025,536400.0
2013-06-11 11:30:00,26.55,26.57,26.52,26.54,310300.0,19.7025,19.7173,19.6802,19.6951,310300.0
2013-06-11 11:35:00,26.53,26.61,26.53,26.55,275100.0,19.6877,19.747,19.6877,19.7025,275100.0
2013-06-11 11:40:00,26.55,26.55,26.51,26.52,196300.0,19.7025,19.7025,19.6728,19.6802,196300.0
2013-06-11 11:45:00,26.52,26.57,26.52,26.57,205800.0,19.6802,19.7173,19.6802,19.7173,205800.0
2013-06-11 11:50:00,26.57,26.58,26.46,26.48,180300.0,19.7173,19.7248,19.6357,19.6506,180300.0
2013-06-11 11:55:00,26.48,26.52,26.47,26.49,130200.0,19.6506,19.6802,19.6431,19.658,130200.0
2013-06-11 12:00:00,26.48,26.48,26.41,26.46,152500.0,19.6506,19.6506,19.5986,19.6357,152500.0
2013-06-11 12:05:00,26.45,26.47,26.44,26.46,54300.0,19.6283,19.6431,19.6209,19.6357,54300.0
2013-06-11 12:10:00,26.46,26.52,26.45,26.51,78200.0,19.6357,19.6802,19.6283,19.6728,78200.0
2013-06-11 12:15:00,26.5,26.51,26.43,26.43,109900.0,19.6654,19.6728,19.6135,19.6135,109900.0
2013-06-11 12:20:00,26.43,26.45,26.38,26.39,108200.0,19.6135,19.6283,19.5763,19.5838,108200.0
2013-06-11 12:25:00,26.4,26.47,26.4,26.46,58600.0,19.5912,19.6431,19.5912,19.6357,58600.0
2013-06-11 12:30:00,26.47,26.49,26.46,26.47,94900.0,19.6431,19.658,19.6357,19.6431,94900.0
2013-06-11 12:35:00,26.47,26.47,26.44,26.46,53400.0,19.6431,19.6431,19.6209,19.6357,53400.0
2013-06-11 12:40:00,26.47,26.48,26.45,26.47,82800.0,19.6431,19.6506,19.6283,19.6431,82800.0
2013-06-11 12:45:00,26.48,26.5,26.45,26.47,52700.0,19.6506,19.6654,19.6283,19.6431,52700.0
2013-06-11 12:50:00,26.48,26.48,26.41,26.42,102100.0,19.6506,19.6506,19.5986,19.606,102100.0
2013-06-11 12:55:00,26.43,26.46,26.42,26.45,50000.0,19.6135,19.6357,19.606,19.6283,50000.0
2013-06-11 13:00:00,26.45,26.49,26.45,26.48,151000.0,19.6283,19.658,19.6283,19.6506,151000.0
2013-06-11 13:05:00,26.48,26.56,26.47,26.54,203400.0,19.6506,19.7099,19.6431,19.6951,203400.0
2013-06-11 13:10:00,26.54,26.57,26.49,26.49,267900.0,19.6951,19.7173,19.658,19.658,267900.0
2013-06-11 13:15:00,26.49,26.49,26.36,26.36,195800.0,19.658,19.658,19.5615,19.5615,195800.0
2013-06-11 13:20:00,26.36,26.39,26.33,26.36,175600.0,19.5615,19.5838,19.5392,19.5615,175600.0
2013-06-11 13:25:00,26.35,26.39,26.33,26.33,116700.0,19.5541,19.5838,19.5392,19.5392,116700.0
2013-06-11 13:30:00,26.33,26.33,26.2,26.21,289200.0,19.5392,19.5392,19.4428,19.4502,289200.0
2013-06-11 13:35:00,26.21,26.26,26.2,26.26,212700.0,19.4502,19.4873,19.4428,19.4873,212700.0
2013-06-11 13:40:00,26.25,26.31,26.22,26.3,263100.0,19.4799,19.5244,19.4576,19.517,263100.0
2013-06-11 13:45:00,26.3,26.35,26.28,26.33,246600.0,19.517,19.5541,19.5021,19.5392,246600.0
2013-06-11 13:50:00,26.33,26.36,26.31,26.31,78600.0,19.5392,19.5615,19.5244,19.5244,78600.0
2013-06-11 13:55:00,26.3,26.32,26.21,26.21,113500.0,19.517,19.5318,19.4502,19.4502,113500.0
2013-06-11 14:00:00,26.21,26.23,26.18,26.22,208400.0,19.4502,19.465,19.4279,19.4576,208400.0
2013-06-11 14:05:00,26.22,26.22,26.1,26.16,440600.0,19.4576,19.4576,19.3686,19.4131,440600.0
2013-06-11 14:10:00,26.16,26.16,26.05,26.1,346000.0,19.4131,19.4131,19.3315,19.3686,346000.0
2013-06-11 14:15:00,26.11,26.15,26.08,26.1,316400.0,19.376,19.4057,19.3537,19.3686,316400.0
2013-06-11 14:20:00,26.11,26.14,26.1,26.12,137400.0,19.376,19.3982,19.3686,19.3834,137400.0
2013-06-11 14:25:00,26.11,26.16,26.09,26.15,117800.0,19.376,19.4131,19.3611,19.4057,117800.0
2013-06-11 14:30:00,26.16,26.2,26.13,26.15,223000.0,19.4131,19.4428,19.3908,19.4057,223000.0
2013-06-11 14:35:00,26.16,26.18,26.12,26.17,215600.0,19.4131,19.4279,19.3834,19.4205,215600.0
2013-06-11 14:40:00,26.18,26.2,26.14,26.14,225700.0,19.4279,19.4428,19.3982,19.3982,225700.0
2013-06-11 14:45:00,26.14,26.14,26.07,26.1,213200.0,19.3982,19.3982,19.3463,19.3686,213200.0
2013-06-11 14:50:00,26.09,26.12,26.04,26.06,359700.0,19.3611,19.3834,19.324,19.3389,359700.0
2013-06-11 14:55:00,26.05,26.23,26.05,26.23,455400.0,19.3315,19.465,19.3315,19.465,455400.0
2013-06-11 15:00:00,26.23,26.28,26.2,26.22,391900.0,19.465,19.5021,19.4428,19.4576,391900.0
2013-06-11 15:05:00,26.22,26.27,26.22,26.25,196000.0,19.4576,19.4947,19.4576,19.4799,196000.0
2013-06-11 15:10:00,26.25,26.27,26.24,26.27,143600.0,19.4799,19.4947,19.4725,19.4947,143600.0
2013-06-11 15:15:00,26.27,26.3,26.22,26.27,149000.0,19.4947,19.517,19.4576,19.4947,149000.0
2013-06-11 15:20:00,26.27,26.29,26.22,26.28,118000.0,19.4947,19.5096,19.4576,19.5021,118000.0
2013-06-11 15:25:00,26.28,26.29,26.19,26.2,169400.0,19.5021,19.5096,19.4353,19.4428,169400.0
2013-06-11 15:30:00,26.19,26.2,26.13,26.16,288300.0,19.4353,19.4428,19.3908,19.4131,288300.0
2013-06-11 15:35:00,26.16,26.2,26.09,26.09,399500.0,19.4131,19.4428,19.3611,19.3611,399500.0
2013-06-11 15:40:00,26.1,26.11,26.06,26.07,324100.0,19.3686,19.376,19.3389,19.3463,324100.0
2013-06-11 15:45:00,26.07,26.08,25.99,26.07,629300.0,19.3463,19.3537,19.2869,19.3463,629300.0
2013-06-11 15:50:00,26.07,26.1,26.05,26.06,419600.0,19.3463,19.3686,19.3315,19.3389,419600.0
2013-06-11 15:55:00,26.06,26.1,26.03,26.1,891400.0,19.3389,19.3686,19.3166,19.3686,891400.0
2013-06-12 09:30:00,26.62,26.62,26.44,26.47,1035100.0,19.7544,19.7544,19.6209,19.6431,1035100.0
2013-06-12 09:35:00,26.46,26.56,26.34,26.38,495800.0,19.6357,19.7099,19.5467,19.5763,495800.0
2013-06-12 09:40:00,26.39,26.41,26.26,26.37,464700.0,19.5838,19.5986,19.4873,19.5689,464700.0
2013-06-12 09:45:00,26.37,26.37,26.22,26.3,222900.0,19.5689,19.5689,19.4576,19.517,222900.0
2013-06-12 09:50:00,26.31,26.35,26.23,26.29,305700.0,19.5244,19.5541,19.465,19.5096,305700.0
2013-06-12 09:55:00,26.29,26.29,26.2,26.21,234700.0,19.5096,19.5096,19.4428,19.4502,234700.0
2013-06-12 10:00:00,26.21,26.22,26.09,26.12,340800.0,19.4502,19.4576,19.3611,19.3834,340800.0
2013-06-12 10:05:00,26.12,26.14,26.07,26.09,232300.0,19.3834,19.3982,19.3463,19.3611,232300.0
2013-06-12 10:10:00,26.09,26.21,26.04,26.2,284100.0,19.3611,19.4502,19.324,19.4428,284100.0
2013-06-12 10:15:00,26.2,26.21,26.11,26.15,289900.0,19.4428,19.4502,19.376,19.4057,289900.0
2013-06-12 10:20:00,26.15,26.19,26.12,26.17,514200.0,19.4057,19.4353,19.3834,19.4205,514200.0
2013-06-12 10:25:00,26.17,26.23,26.17,26.21,202200.0,19.4205,19.465,19.4205,19.4502,202200.0
2013-06-12 10:30:00,26.2,26.26,26.19,26.21,193500.0,19.4428,19.4873,19.4353,19.4502,193500.0
2013-06-12 10:35:00,26.2,26.26,26.16,26.17,140600.0,19.4428,19.4873,19.4131,19.4205,140600.0
2013-06-12 10:40:00,26.17,26.18,26.1,26.15,202000.0,19.4205,19.4279,19.3686,19.4057,202000.0
2013-06-12 10:45:00,26.15,26.15,26.02,26.09,269900.0,19.4057,19.4057,19.3092,19.3611,269900.0
2013-06-12 10:50:00,26.09,26.1,25.97,26.0,157200.0,19.3611,19.3686,19.2721,19.2944,157200.0
2013-06-12 10:55:00,26.0,26.01,25.81,25.87,455700.0,19.2944,19.3018,19.1534,19.1979,455700.0
2013-06-12 11:00:00,25.87,25.94,25.83,25.93,346200.0,19.1979,19.2498,19.1682,19.2424,346200.0
2013-06-12 11:05:00,25.94,26.01,25.91,25.97,242100.0,19.2498,19.3018,19.2276,19.2721,242100.0
2013-06-12 11:10:00,25.97,26.0,25.85,25.86,230900.0,19.2721,19.2944,19.183,19.1905,230900.0
2013-06-12 11:15:00,25.86,25.87,25.78,25.86,372200.0,19.1905,19.1979,19.1311,19.1905,372200.0
2013-06-12 11:20:00,25.86,25.92,25.86,25.89,165700.0,19.1905,19.235,19.1905,19.2127,165700.0
2013-06-12 11:25:00,25.89,25.89,25.85,25.87,125700.0,19.2127,19.2127,19.183,19.1979,125700.0
2013-06-12 11:30:00,25.87,25.92,25.84,25.88,232500.0,19.1979,19.235,19.1756,19.2053,232500.0
2013-06-12 11:35:00,25.89,25.95,25.86,25.88,170800.0,19.2127,19.2572,19.1905,19.2053,170800.0
2013-06-12 11:40:00,25.88,25.89,25.83,25.85,172100.0,19.2053,19.2127,19.1682,19.183,172100.0
2013-06-12 11:45:00,25.85,25.85,25.72,25.77,235300.0,19.183,19.183,19.0866,19.1237,235300.0
2013-06-12 11:50:00,25.77,25.82,25.68,25.7,247700.0,19.1237,19.1608,19.0569,19.0717,247700.0
2013-06-12 11:55:00,25.7,25.77,25.68,25.71,228200.0,19.0717,19.1237,19.0569,19.0791,228200.0
2013-06-12 12:00:00,25.71,25.78,25.69,25.75,197000.0,19.0791,19.1311,19.0643,19.1088,197000.0
2013-06-12 12:05:00,25.75,25.77,25.74,25.76,157900.0,19.1088,19.1237,19.1014,19.1163,157900.0
2013-06-12 12:10:00,25.76,25.76,25.64,25.65,241700.0,19.1163,19.1163,19.0272,19.0346,241700.0
2013-06-12 12:15:00,25.64,25.7,25.63,25.7,229800.0,19.0272,19.0717,19.0198,19.0717,229800.0
2013-06-12 12:20:00,25.7,25.76,25.68,25.75,259400.0,19.0717,19.1163,19.0569,19.1088,259400.0
2013-06-12 12:25:00,25.74,25.75,25.7,25.71,92300.0,19.1014,19.1088,19.0717,19.0791,92300.0
2013-06-12 12:30:00,25.7,25.73,25.67,25.71,212800.0,19.0717,19.094,19.0495,19.0791,212800.0
2013-06-12 12:35:00,25.71,25.8,25.68,25.7,567500.0,19.0791,19.1459,19.0569,19.0717,567500.0
2013-06-12 12:40:00,25.69,25.77,25.64,25.76,142100.0,19.0643,19.1237,19.0272,19.1163,142100.0
2013-06-12 12:45:00,25.76,25.8,25.74,25.78,106700.0,19.1163,19.1459,19.1014,19.1311,106700.0
2013-06-12 12:50:00,25.79,25.81,25.76,25.79,90800.0,19.1385,19.1534,19.1163,19.1385,90800.0
2013-06-12 12:55:00,25.79,25.86,25.76,25.83,380100.0,19.1385,19.1905,19.1163,19.1682,380100.0
2013-06-12 13:00:00,25.83,25.92,25.81,25.91,398300.0,19.1682,19.235,19.1534,19.2276,398300.0
2013-06-12 13:05:00,25.91,26.11,25.89,26.08,429500.0,19.2276,19.376,19.2127,19.3537,429500.0
2013-06-12 13:10:00,26.08,26.13,25.93,25.96,196000.0,19.3537,19.3908,19.2424,19.2647,196000.0
2013-06-12 13:15:00,25.96,26.02,25.93,25.93,158100.0,19.2647,19.3092,19.2424,19.2424,158100.0
2013-06-12 13:20:00,25.94,25.95,25.88,25.89,143100.0,19.2498,19.2572,19.2053,19.2127,143100.0
2013-06-12 13:25:00,25.89,26.02,25.89,26.02,279500.0,19.2127,19.3092,19.2127,19.3092,279500.0
2013-06-12 13:30:00,26.02,26.05,25.99,26.0,263800.0,19.3092,19.3315,19.2869,19.2944,263800.0
2013-06-12 13:35:00,25.99,25.99,25.94,25.97,167400.0,19.2869,19.2869,19.2498,19.2721,167400.0
2013-06-12 13:40:00,25.96,26.04,25.88,26.04,373800.0,19.2647,19.324,19.2053,19.324,373800.0
2013-06-12 13:45:00,26.03,26.15,26.01,26.14,295300.0,19.3166,19.4057,19.3018,19.3982,295300.0
2013-06-12 13:50:00,26.14,26.25,26.12,26.24,307000.0,19.3982,19.4799,19.3834,19.4725,307000.0
2013-06-12 13:55:00,26.24,26.26,26.18,26.21,330300.0,19.4725,19.4873,19.4279,19.4502,330300.0
2013-06-12 14:00:00,26.2,26.2,26.12,26.16,176400.0,19.4428,19.4428,19.3834,19.4131,176400.0
2013-06-12 14:05:00,26.16,26.16,26.09,26.13,231700.0,19.4131,19.4131,19.3611,19.3908,231700.0
2013-06-12 14:10:00,26.12,26.14,25.98,25.99,253100.0,19.3834,19.3982,19.2795,19.2869,253100.0
2013-06-12 14:15:00,25.99,26.0,25.91,25.95,246900.0,19.2869,19.2944,19.2276,19.2572,246900.0
2013-06-12 14:20:00,25.95,26.02,25.85,25.91,396600.0,19.2572,19.3092,19.183,19.2276,396600.0
2013-06-12 14:25:00,25.91,25.91,25.8,25.81,346000.0,19.2276,19.2276,19.1459,19.1534,346000.0
2013-06-12 14:30:00,25.8,25.83,25.7,25.75,419800.0,19.1459,19.1682,19.0717,19.1088,419800.0
2013-06-12 14:35:00,25.76,25.77,25.71,25.75,197000.0,19.1163,19.1237,19.0791,19.1088,197000.0
2013-06-12 14:40:00,25.74,25.8,25.74,25.77,244200.0,19.1014,19.1459,19.1014,19.1237,244200.0
2013-06-12 14:45:00,25.78,25.8,25.67,25.67,305800.0,19.1311,19.1459,19.0495,19.0495,305800.0
2013-06-12 14:50:00,25.67,25.71,25.65,25.7,306700.0,19.0495,19.0791,19.0346,19.0717,306700.0
2013-06-12 14:55:00,25.71,25.72,25.63,25.65,377200.0,19.0791,19.0866,19.0198,19.0346,377200.0
2013-06-12 15:00:00,25.65,25.68,25.56,25.6,430700.0,19.0346,19.0569,18.9678,18.9975,430700.0
2013-06-12 15:05:00,25.6,25.63,25.5,25.54,574200.0,18.9975,19.0198,18.9233,18.953,574200.0
2013-06-12 15:10:00,25.53,25.57,25.48,25.5,557000.0,18.9456,18.9753,18.9085,18.9233,557000.0
2013-06-12 15:15:00,25.51,25.52,25.41,25.46,487600.0,18.9307,18.9381,18.8565,18.8936,487600.0
2013-06-12 15:20:00,25.46,25.57,25.46,25.53,215600.0,18.8936,18.9753,18.8936,18.9456,215600.0
2013-06-12 15:25:00,25.53,25.58,25.52,25.55,248400.0,18.9456,18.9827,18.9381,18.9604,248400.0
2013-06-12 15:30:00,25.55,25.55,25.48,25.49,310300.0,18.9604,18.9604,18.9085,18.9159,310300.0
2013-06-12 15:35:00,25.49,25.58,25.49,25.51,401400.0,18.9159,18.9827,18.9159,18.9307,401400.0
2013-06-12 15:40:00,25.51,25.58,25.51,25.55,453600.0,18.9307,18.9827,18.9307,18.9604,453600.0
2013-06-12 15:45:00,25.55,25.68,25.55,25.68,587900.0,18.9604,19.0569,18.9604,19.0569,587900.0
2013-06-12 15:50:00,25.68,25.7,25.62,25.64,651400.0,19.0569,19.0717,19.0124,19.0272,651400.0
2013-06-12 15:55:00,25.64,25.65,25.55,25.57,1128900.0,19.0272,19.0346,18.9604,18.9753,1128900.0
2013-06-13 09:30:00,25.49,25.63,25.42,25.46,431800.0,18.9159,19.0198,18.8639,18.8936,431800.0
2013-06-13 09:35:00,25.45,25.67,25.43,25.6,346700.0,18.8862,19.0495,18.8714,18.9975,346700.0
2013-06-13 09:40:00,25.61,25.79,25.6,25.71,518200.0,19.0049,19.1385,18.9975,19.0791,518200.0
2013-06-13 09:45:00,25.71,25.77,25.69,25.73,364500.0,19.0791,19.1237,19.0643,19.094,364500.0
2013-06-13 09:50:00,25.74,25.95,25.73,25.94,747800.0,19.1014,19.2572,19.094,19.2498,747800.0
2013-06-13 09:55:00,25.93,26.06,25.9,25.98,433300.0,19.2424,19.3389,19.2201,19.2795,433300.0
2013-06-13 10:00:00,25.99,26.08,25.98,25.98,411800.0,19.2869,19.3537,19.2795,19.2795,411800.0
2013-06-13 10:05:00,25.98,25.99,25.84,25.89,479000.0,19.2795,19.2869,19.1756,19.2127,479000.0
2013-06-13 10:10:00,25.88,25.89,25.73,25.73,360800.0,19.2053,19.2127,19.094,19.094,360800.0
2013-06-13 10:15:00,25.74,25.85,25.73,25.85,231000.0,19.1014,19.183,19.094,19.183,231000.0
2013-06-13 10:20:00,25.85,25.87,25.75,25.75,160400.0,19.183,19.1979,19.1088,19.1088,160400.0
2013-06-13 10:25:00,25.77,25.84,25.75,25.8,129000.0,19.1237,19.1756,19.1088,19.1459,129000.0
2013-06-13 10:30:00,25.8,25.88,25.79,25.87,237000.0,19.1459,19.2053,19.1385,19.1979,237000.0
2013-06-13 10:35:00,25.87,25.91,25.82,25.82,252200.0,19.1979,19.2276,19.1608,19.1608,252200.0
2013-06-13 10:40:00,25.82,25.84,25.79,25.82,127300.0,19.1608,19.1756,19.1385,19.1608,127300.0
2013-06-13 10:45:00,25.82,25.87,25.82,25.86,131000.0,19.1608,19.1979,19.1608,19.1905,131000.0
2013-06-13 10:50:00,25.86,25.88,25.81,25.82,195100.0,19.1905,19.2053,19.1534,19.1608,195100.0
2013-06-13 10:55:00,25.83,25.83,25.76,25.77,79200.0,19.1682,19.1682,19.1163,19.1237,79200.0
2013-06-13 11:00:00,25.77,25.84,25.77,25.79,352400.0,19.1237,19.1756,19.1237,19.1385,352400.0
2013-06-13 11:05:00,25.78,25.82,25.73,25.79,158800.0,19.1311,19.1608,19.094,19.1385,158800.0
2013-06-13 11:10:00,25.79,25.82,25.75,25.82,137800.0,19.1385,19.1608,19.1088,19.1608,137800.0
2013-06-13 11:15:00,25.81,25.84,25.8,25.82,124300.0,19.1534,19.1756,19.1459,19.1608,124300.0
2013-06-13 11:20:00,25.81,25.84,25.81,25.83,82400.0,19.1534,19.1756,19.1534,19.1682,82400.0
2013-06-13 11:25:00,25.84,25.89,25.83,25.87,176500.0,19.1756,19.2127,19.1682,19.1979,176500.0
2013-06-13 11:30:00,25.87,25.88,25.78,25.79,147000.0,19.1979,19.2053,19.1311,19.1385,147000.0
2013-06-13 11:35:00,25.78,25.86,25.75,25.85,205000.0,19.1311,19.1905,19.1088,19.183,205000.0
2013-06-13 11:40:00,25.86,25.91,25.86,25.89,128400.0,19.1905,19.2276,19.1905,19.2127,128400.0
2013-06-13 11:45:00,25.89,25.9,25.86,25.89,101800.0,19.2127,19.2201,19.1905,19.2127,101800.0
2013-06-13 11:50:00,25.89,25.9,25.84,25.85,147200.0,19.2127,19.2201,19.1756,19.183,147200.0
2013-06-13 11:55:00,25.85,25.9,25.85,25.9,123500.0,19.183,19.2201,19.183,19.2201,123500.0
2013-06-13 12:00:00,25.9,25.91,25.89,25.9,87700.0,19.2201,19.2276,19.2127,19.2201,87700.0
2013-06-13 12:05:00,25.9,25.91,25.88,25.88,85000.0,19.2201,19.2276,19.2053,19.2053,85000.0
2013-06-13 12:10:00,25.89,25.89,25.84,25.85,113000.0,19.2127,19.2127,19.1756,19.183,113000.0
2013-06-13 12:15:00,25.84,25.88,25.84,25.87,51400.0,19.1756,19.2053,19.1756,19.1979,51400.0
2013-06-13 12:20:00,25.87,25.89,25.86,25.88,52400.0,19.1979,19.2127,19.1905,19.2053,52400.0
2013-06-13 12:25:00,25.89,25.9,25.87,25.89,80300.0,19.2127,19.2201,19.1979,19.2127,80300.0
2013-06-13 12:30:00,25.89,25.97,25.88,25.97,154000.0,19.2127,19.2721,19.2053,19.2721,154000.0
2013-06-13 12:35:00,25.97,26.03,25.96,26.01,120700.0,19.2721,19.3166,19.2647,19.3018,120700.0
2013-06-13 12:40:00,26.01,26.03,26.0,26.02,95000.0,19.3018,19.3166,19.2944,19.3092,95000.0
2013-06-13 12:45:00,26.03,26.05,26.0,26.0,130600.0,19.3166,19.3315,19.2944,19.2944,130600.0
2013-06-13 12:50:00,26.0,26.03,25.98,26.03,73700.0,19.2944,19.3166,19.2795,19.3166,73700.0
2013-06-13 12:55:00,26.03,26.08,26.02,26.06,91200.0,19.3166,19.3537,19.3092,19.3389,91200.0
2013-06-13 13:00:00,26.07,26.07,26.02,26.03,127700.0,19.3463,19.3463,19.3092,19.3166,127700.0
2013-06-13 13:05:00,26.03,26.04,25.99,26.01,113700.0,19.3166,19.324,19.2869,19.3018,113700.0
2013-06-13 13:10:00,26.01,26.02,25.98,26.0,77500.0,19.3018,19.3092,19.2795,19.2944,77500.0
2013-06-13 13:15:00,26.01,26.02,25.99,26.0,31800.0,19.3018,19.3092,19.2869,19.2944,31800.0
2013-06-13 13:20:00,26.0,26.0,25.92,25.94,168500.0,19.2944,19.2944,19.235,19.2498,168500.0
2013-06-13 13:25:00,25.94,25.94,25.92,25.93,46100.0,19.2498,19.2498,19.235,19.2424,46100.0
2013-06-13 13:30:00,25.93,25.96,25.93,25.93,90200.0,19.2424,19.2647,19.2424,19.2424,90200.0
2013-06-13 13:35:00,25.92,25.93,25.87,25.87,80400.0,19.235,19.2424,19.1979,19.1979,80400.0
2013-06-13 13:40:00,25.87,25.88,25.86,25.88,63800.0,19.1979,19.2053,19.1905,19.2053,63800.0
2013-06-13 13:45:00,25.87,25.88,25.85,25.88,80700.0,19.1979,19.2053,19.183,19.2053,80700.0
2013-06-13 13:50:00,25.87,25.94,25.87,25.91,65300.0,19.1979,19.2498,19.1979,19.2276,65300.0
2013-06-13 13:55:00,25.92,25.92,25.89,25.9,23800.0,19.235,19.235,19.2127,19.2201,23800.0
2013-06-13 14:00:00,25.89,26.04,25.89,26.03,314100.0,19.2127,19.324,19.2127,19.3166,314100.0
2013-06-13 14:05:00,26.03,26.04,26.01,26.02,90800.0,19.3166,19.324,19.3018,19.3092,90800.0
2013-06-13 14:10:00,26.01,26.02,25.99,26.02,98500.0,19.3018,19.3092,19.2869,19.3092,98500.0
2013-06-13 14:15:00,26.02,26.08,26.02,26.08,166200.0,19.3092,19.3537,19.3092,19.3537,166200.0
2013-06-13 14:20:00,26.08,26.1,26.07,26.1,113000.0,19.3537,19.3686,19.3463,19.3686,113000.0
2013-06-13 14:25:00,26.09,26.1,26.06,26.07,125900.0,19.3611,19.3686,19.3389,19.3463,125900.0
2013-06-13 14:30:00,26.06,26.11,26.06,26.08,89800.0,19.3389,19.376,19.3389,19.3537,89800.0
2013-06-13 14:35:00,26.08,26.09,26.06,26.06,89300.0,19.3537,19.3611,19.3389,19.3389,89300.0
2013-06-13 14:40:00,26.07,26.08,26.06,26.07,49000.0,19.3463,19.3537,19.3389,19.3463,49000.0
2013-06-13 14:45:00,26.07,26.07,26.04,26.05,73100.0,19.3463,19.3463,19.324,19.3315,73100.0
2013-06-13 14:50:00,26.04,26.1,26.04,26.08,199100.0,19.324,19.3686,19.324,19.3537,199100.0
2013-06-13 14:55:00,26.09,26.11,26.07,26.09,301200.0,19.3611,19.376,19.3463,19.3611,301200.0
2013-06-13 15:00:00,26.09,26.11,26.08,26.11,271100.0,19.3611,19.376,19.3537,19.376,271100.0
2013-06-13 15:05:00,26.11,26.16,26.11,26.14,159400.0,19.376,19.4131,19.376,19.3982,159400.0
2013-06-13 15:10:00,26.15,26.18,26.13,26.17,199800.0,19.4057,19.4279,19.3908,19.4205,199800.0
2013-06-13 15:15:00,26.17,26.21,26.16,26.17,254500.0,19.4205,19.4502,19.4131,19.4205,254500.0
2013-06-13 15:20:00,26.17,26.17,26.13,26.16,141800.0,19.4205,19.4205,19.3908,19.4131,141800.0
2013-06-13 15:25:00,26.17,26.22,25.16,26.19,726200.0,19.4205,19.4576,18.671,19.4353,726200.0
2013-06-13 15:30:00,26.2,26.22,26.19,26.2,300500.0,19.4428,19.4576,19.4353,19.4428,300500.0
2013-06-13 15:35:00,26.2,26.24,26.18,26.21,407500.0,19.4428,19.4725,19.4279,19.4502,407500.0
2013-06-13 15:40:00,26.21,26.3,26.21,26.3,791500.0,19.4502,19.517,19.4502,19.517,791500.0
2013-06-13 15:45:00,26.29,26.49,26.29,26.41,1706500.0,19.5096,19.658,19.5096,19.5986,1706500.0
2013-06-13 15:50:00,26.41,26.42,26.31,26.32,893900.0,19.5986,19.606,19.5244,19.5318,893900.0
2013-06-13 15:55:00,26.32,26.42,26.31,26.38,1377200.0,19.5318,19.606,19.5244,19.5763,1377200.0
2013-06-14 09:30:00,26.29,26.37,26.25,26.35,408400.0,19.5096,19.5689,19.4799,19.5541,408400.0
2013-06-14 09:35:00,26.35,26.35,26.29,26.3,292900.0,19.5541,19.5541,19.5096,19.517,292900.0
2013-06-14 09:40:00,26.3,26.34,26.24,26.31,196200.0,19.517,19.5467,19.4725,19.5244,196200.0
2013-06-14 09:45:00,26.3,26.48,26.28,26.45,354700.0,19.517,19.6506,19.5021,19.6283,354700.0
2013-06-14 09:50:00,26.45,26.46,26.26,26.33,163400.0,19.6283,19.6357,19.4873,19.5392,163400.0
2013-06-14 09:55:00,26.33,26.39,26.26,26.35,200400.0,19.5392,19.5838,19.4873,19.5541,200400.0
2013-06-14 10:00:00,26.35,26.45,26.34,26.42,271000.0,19.5541,19.6283,19.5467,19.606,271000.0
2013-06-14 10:05:00,26.42,26.42,26.33,26.36,154500.0,19.606,19.606,19.5392,19.5615,154500.0
2013-06-14 10:10:00,26.37,26.39,26.31,26.35,168900.0,19.5689,19.5838,19.5244,19.5541,168900.0
2013-06-14 10:15:00,26.35,26.37,26.31,26.34,161400.0,19.5541,19.5689,19.5244,19.5467,161400.0
2013-06-14 10:20:00,26.34,26.34,26.29,26.3,138600.0,19.5467,19.5467,19.5096,19.517,138600.0
2013-06-14 10:25:00,26.31,26.32,26.2,26.23,257000.0,19.5244,19.5318,19.4428,19.465,257000.0
2013-06-14 10:30:00,26.23,26.26,26.14,26.19,410400.0,19.465,19.4873,19.3982,19.4353,410400.0
2013-06-14 10:35:00,26.19,26.2,26.04,26.09,236900.0,19.4353,19.4428,19.324,19.3611,236900.0
2013-06-14 10:40:00,26.08,26.15,26.06,26.14,162500.0,19.3537,19.4057,19.3389,19.3982,162500.0
2013-06-14 10:45:00,26.14,26.16,26.02,26.04,228400.0,19.3982,19.4131,19.3092,19.324,228400.0
2013-06-14 10:50:00,26.03,26.07,25.98,26.06,281000.0,19.3166,19.3463,19.2795,19.3389,281000.0
2013-06-14 10:55:00,26.06,26.07,26.0,26.04,301000.0,19.3389,19.3463,19.2944,19.324,301000.0
2013-06-14 11:00:00,26.04,26.13,26.0,26.09,292900.0,19.324,19.3908,19.2944,19.3611,292900.0
2013-06-14 11:05:00,26.09,26.09,26.0,26.01,198900.0,19.3611,19.3611,19.2944,19.3018,198900.0
2013-06-14 11:10:00,26.01,26.09,26.01,26.05,191800.0,19.3018,19.3611,19.3018,19.3315,191800.0
2013-06-14 11:15:00,26.05,26.09,26.02,26.05,133600.0,19.3315,19.3611,19.3092,19.3315,133600.0
2013-06-14 11:20:00,26.05,26.1,26.03,26.1,68000.0,19.3315,19.3686,19.3166,19.3686,68000.0
2013-06-14 11:25:00,26.1,26.16,26.1,26.12,235700.0,19.3686,19.4131,19.3686,19.3834,235700.0
2013-06-14 11:30:00,26.12,26.13,26.03,26.09,117800.0,19.3834,19.3908,19.3166,19.3611,117800.0
2013-06-14 11:35:00,26.09,26.16,26.08,26.12,96200.0,19.3611,19.4131,19.3537,19.3834,96200.0
2013-06-14 11:40:00,26.12,26.17,26.01,26.03,449700.0,19.3834,19.4205,19.3018,19.3166,449700.0
2013-06-14 11:45:00,26.02,26.03,25.99,26.02,186900.0,19.3092,19.3166,19.2869,19.3092,186900.0
2013-06-14 11:50:00,26.01,26.04,26.0,26.04,69700.0,19.3018,19.324,19.2944,19.324,69700.0
2013-06-14 11:55:00,26.04,26.09,26.04,26.06,125700.0,19.324,19.3611,19.324,19.3389,125700.0
2013-06-14 12:00:00,26.06,26.06,26.0,26.05,120700.0,19.3389,19.3389,19.2944,19.3315,120700.0
2013-06-14 12:05:00,26.05,26.1,26.03,26.1,104100.0,19.3315,19.3686,19.3166,19.3686,104100.0
2013-06-14 12:10:00,26.1,26.1,26.05,26.06,102400.0,19.3686,19.3686,19.3315,19.3389,102400.0
2013-06-14 12:15:00,26.06,26.08,26.04,26.06,72100.0,19.3389,19.3537,19.324,19.3389,72100.0
2013-06-14 12:20:00,26.06,26.08,26.03,26.06,51500.0,19.3389,19.3537,19.3166,19.3389,51500.0
2013-06-14 12:25:00,26.06,26.07,26.04,26.04,70500.0,19.3389,19.3463,19.324,19.324,70500.0
2013-06-14 12:30:00,26.04,26.05,26.0,26.0,119300.0,19.324,19.3315,19.2944,19.2944,119300.0
2013-06-14 12:35:00,26.01,26.03,25.99,26.02,113900.0,19.3018,19.3166,19.2869,19.3092,113900.0
2013-06-14 12:40:00,26.03,26.05,26.0,26.01,115500.0,19.3166,19.3315,19.2944,19.3018,115500.0
2013-06-14 12:45:00,26.01,26.04,26.01,26.01,57600.0,19.3018,19.324,19.3018,19.3018,57600.0
2013-06-14 12:50:00,26.01,26.02,26.0,26.0,56200.0,19.3018,19.3092,19.2944,19.2944,56200.0
2013-06-14 12:55:00,26.0,26.0,25.86,25.89,204300.0,19.2944,19.2944,19.1905,19.2127,204300.0
2013-06-14 13:00:00,25.89,25.89,25.84,25.87,119100.0,19.2127,19.2127,19.1756,19.1979,119100.0
2013-06-14 13:05:00,25.87,25.88,25.85,25.86,151200.0,19.1979,19.2053,19.183,19.1905,151200.0
2013-06-14 13:10:00,25.85,25.86,25.76,25.77,314500.0,19.183,19.1905,19.1163,19.1237,314500.0
2013-06-14 13:15:00,25.77,25.84,25.77,25.8,231700.0,19.1237,19.1756,19.1237,19.1459,231700.0
2013-06-14 13:20:00,25.8,25.8,25.74,25.75,117300.0,19.1459,19.1459,19.1014,19.1088,117300.0
2013-06-14 13:25:00,25.74,25.74,25.7,25.73,122700.0,19.1014,19.1014,19.0717,19.094,122700.0
2013-06-14 13:30:00,25.73,25.78,25.72,25.77,161900.0,19.094,19.1311,19.0866,19.1237,161900.0
2013-06-14 13:35:00,25.78,25.78,25.72,25.74,149000.0,19.1311,19.1311,19.0866,19.1014,149000.0
2013-06-14 13:40:00,25.74,25.8,25.74,25.78,112300.0,19.1014,19.1459,19.1014,19.1311,112300.0
2013-06-14 13:45:00,25.78,25.8,25.78,25.79,54700.0,19.1311,19.1459,19.1311,19.1385,54700.0
2013-06-14 13:50:00,25.79,25.79,25.72,25.73,88800.0,19.1385,19.1385,19.0866,19.094,88800.0
2013-06-14 13:55:00,25.73,25.76,25.71,25.74,91900.0,19.094,19.1163,19.0791,19.1014,91900.0
2013-06-14 14:00:00,25.75,25.75,25.64,25.65,227200.0,19.1088,19.1088,19.0272,19.0346,227200.0
2013-06-14 14:05:00,25.65,25.73,25.65,25.71,152500.0,19.0346,19.094,19.0346,19.0791,152500.0
2013-06-14 14:10:00,25.72,25.72,25.67,25.69,108400.0,19.0866,19.0866,19.0495,19.0643,108400.0
2013-06-14 14:15:00,25.69,25.74,25.68,25.74,84500.0,19.0643,19.1014,19.0569,19.1014,84500.0
2013-06-14 14:20:00,25.74,25.85,25.71,25.85,181300.0,19.1014,19.183,19.0791,19.183,181300.0
2013-06-14 14:25:00,25.85,25.86,25.81,25.84,92200.0,19.183,19.1905,19.1534,19.1756,92200.0
2013-06-14 14:30:00,25.83,25.84,25.81,25.82,63900.0,19.1682,19.1756,19.1534,19.1608,63900.0
2013-06-14 14:35:00,25.82,25.85,25.8,25.84,99600.0,19.1608,19.183,19.1459,19.1756,99600.0
2013-06-14 14:40:00,25.84,25.84,25.81,25.82,40000.0,19.1756,19.1756,19.1534,19.1608,40000.0
2013-06-14 14:45:00,25.82,25.86,25.82,25.86,201700.0,19.1608,19.1905,19.1608,19.1905,201700.0
2013-06-14 14:50:00,25.86,25.87,25.83,25.83,77000.0,19.1905,19.1979,19.1682,19.1682,77000.0
2013-06-14 14:55:00,25.83,25.84,25.78,25.79,264400.0,19.1682,19.1756,19.1311,19.1385,264400.0
2013-06-14 15:00:00,25.79,25.88,25.78,25.87,186900.0,19.1385,19.2053,19.1311,19.1979,186900.0
2013-06-14 15:05:00,25.87,25.93,25.87,25.92,189000.0,19.1979,19.2424,19.1979,19.235,189000.0
2013-06-14 15:10:00,25.92,25.95,25.91,25.94,193600.0,19.235,19.2572,19.2276,19.2498,193600.0
2013-06-14 15:15:00,25.94,25.99,25.93,25.95,139300.0,19.2498,19.2869,19.2424,19.2572,139300.0
2013-06-14 15:20:00,25.96,25.98,25.95,25.95,147000.0,19.2647,19.2795,19.2572,19.2572,147000.0
2013-06-14 15:25:00,25.94,25.96,25.88,25.88,229800.0,19.2498,19.2647,19.2053,19.2053,229800.0
2013-06-14 15:30:00,25.89,25.93,25.85,25.87,203600.0,19.2127,19.2424,19.183,19.1979,203600.0
2013-06-14 15:35:00,25.86,25.9,25.85,25.87,118100.0,19.1905,19.2201,19.183,19.1979,118100.0
2013-06-14 15:40:00,25.88,25.89,25.8,25.8,336900.0,19.2053,19.2127,19.1459,19.1459,336900.0
2013-06-14 15:45:00,25.8,25.89,25.76,25.86,443100.0,19.1459,19.2127,19.1163,19.1905,443100.0
2013-06-14 15:50:00,25.87,25.87,25.81,25.85,288100.0,19.1979,19.1979,19.1534,19.183,288100.0
2013-06-14 15:55:00,25.84,25.87,25.8,25.83,801100.0,19.1756,19.1979,19.1459,19.1682,801100.0
2013-06-17 09:30:00,26.04,26.25,26.04,26.24,384000.0,19.324,19.4799,19.324,19.4725,384000.0
2013-06-17 09:35:00,26.25,26.28,26.19,26.27,305600.0,19.4799,19.5021,19.4353,19.4947,305600.0
2013-06-17 09:40:00,26.27,26.33,26.2,26.22,421900.0,19.4947,19.5392,19.4428,19.4576,421900.0
2013-06-17 09:45:00,26.23,26.29,26.22,26.27,343500.0,19.465,19.5096,19.4576,19.4947,343500.0
2013-06-17 09:50:00,26.27,26.3,26.15,26.18,363800.0,19.4947,19.517,19.4057,19.4279,363800.0
2013-06-17 09:55:00,26.18,26.19,26.12,26.15,144600.0,19.4279,19.4353,19.3834,19.4057,144600.0
2013-06-17 10:00:00,26.15,26.21,26.07,26.08,278800.0,19.4057,19.4502,19.3463,19.3537,278800.0
2013-06-17 10:05:00,26.08,26.16,26.0,26.13,233900.0,19.3537,19.4131,19.2944,19.3908,233900.0
2013-06-17 10:10:00,26.13,26.21,26.11,26.18,151200.0,19.3908,19.4502,19.376,19.4279,151200.0
2013-06-17 10:15:00,26.18,26.19,26.1,26.13,137300.0,19.4279,19.4353,19.3686,19.3908,137300.0
2013-06-17 10:20:00,26.13,26.15,26.1,26.11,112100.0,19.3908,19.4057,19.3686,19.376,112100.0
2013-06-17 10:25:00,26.12,26.15,26.1,26.14,89700.0,19.3834,19.4057,19.3686,19.3982,89700.0
2013-06-17 10:30:00,26.14,26.18,26.13,26.16,187000.0,19.3982,19.4279,19.3908,19.4131,187000.0
2013-06-17 10:35:00,26.16,26.16,26.1,26.1,85000.0,19.4131,19.4131,19.3686,19.3686,85000.0
2013-06-17 10:40:00,26.11,26.14,26.08,26.1,118200.0,19.376,19.3982,19.3537,19.3686,118200.0
2013-06-17 10:45:00,26.1,26.13,26.09,26.1,120400.0,19.3686,19.3908,19.3611,19.3686,120400.0
2013-06-17 10:50:00,26.11,26.15,26.1,26.12,76200.0,19.376,19.4057,19.3686,19.3834,76200.0
2013-06-17 10:55:00,26.12,26.21,26.12,26.21,101500.0,19.3834,19.4502,19.3834,19.4502,101500.0
2013-06-17 11:00:00,26.21,26.23,26.19,26.21,88000.0,19.4502,19.465,19.4353,19.4502,88000.0
2013-06-17 11:05:00,26.21,26.23,26.18,26.23,113100.0,19.4502,19.465,19.4279,19.465,113100.0
2013-06-17 11:10:00,26.24,26.29,26.24,26.29,95100.0,19.4725,19.5096,19.4725,19.5096,95100.0
2013-06-17 11:15:00,26.28,26.32,26.25,26.26,213800.0,19.5021,19.5318,19.4799,19.4873,213800.0
2013-06-17 11:20:00,26.26,26.3,26.26,26.27,57400.0,19.4873,19.517,19.4873,19.4947,57400.0
2013-06-17 11:25:00,26.28,26.29,26.26,26.27,81200.0,19.5021,19.5096,19.4873,19.4947,81200.0
2013-06-17 11:30:00,26.27,26.28,26.25,26.27,142900.0,19.4947,19.5021,19.4799,19.4947,142900.0
2013-06-17 11:35:00,26.27,26.28,26.22,26.23,93900.0,19.4947,19.5021,19.4576,19.465,93900.0
2013-06-17 11:40:00,26.23,26.24,26.2,26.21,76800.0,19.465,19.4725,19.4428,19.4502,76800.0
2013-06-17 11:45:00,26.21,26.22,26.17,26.18,40900.0,19.4502,19.4576,19.4205,19.4279,40900.0
2013-06-17 11:50:00,26.19,26.22,26.18,26.2,56700.0,19.4353,19.4576,19.4279,19.4428,56700.0
2013-06-17 11:55:00,26.19,26.2,26.16,26.18,94500.0,19.4353,19.4428,19.4131,19.4279,94500.0
2013-06-17 12:00:00,26.18,26.2,26.17,26.2,76000.0,19.4279,19.4428,19.4205,19.4428,76000.0
2013-06-17 12:05:00,26.2,26.21,26.17,26.17,47800.0,19.4428,19.4502,19.4205,19.4205,47800.0
2013-06-17 12:10:00,26.18,26.19,26.17,26.19,47400.0,19.4279,19.4353,19.4205,19.4353,47400.0
2013-06-17 12:15:00,26.19,26.19,26.16,26.18,78300.0,19.4353,19.4353,19.4131,19.4279,78300.0
2013-06-17 12:20:00,26.18,26.22,26.18,26.2,93000.0,19.4279,19.4576,19.4279,19.4428,93000.0
2013-06-17 12:25:00,26.2,26.21,26.18,26.18,39300.0,19.4428,19.4502,19.4279,19.4279,39300.0
2013-06-17 12:30:00,26.19,26.19,26.15,26.16,120400.0,19.4353,19.4353,19.4057,19.4131,120400.0
2013-06-17 12:35:00,26.16,26.18,26.15,26.16,66900.0,19.4131,19.4279,19.4057,19.4131,66900.0
2013-06-17 12:40:00,26.15,26.18,26.13,26.18,64300.0,19.4057,19.4279,19.3908,19.4279,64300.0
2013-06-17 12:45:00,26.17,26.2,26.17,26.18,64100.0,19.4205,19.4428,19.4205,19.4279,64100.0
2013-06-17 12:50:00,26.17,26.19,26.17,26.18,81100.0,19.4205,19.4353,19.4205,19.4279,81100.0
2013-06-17 12:55:00,26.18,26.18,26.11,26.11,74000.0,19.4279,19.4279,19.376,19.376,74000.0
2013-06-17 13:00:00,26.12,26.14,26.11,26.13,78400.0,19.3834,19.3982,19.376,19.3908,78400.0
2013-06-17 13:05:00,26.13,26.16,26.12,26.15,85200.0,19.3908,19.4131,19.3834,19.4057,85200.0
2013-06-17 13:10:00,26.16,26.16,26.13,26.14,67900.0,19.4131,19.4131,19.3908,19.3982,67900.0
2013-06-17 13:15:00,26.14,26.14,26.12,26.14,69900.0,19.3982,19.3982,19.3834,19.3982,69900.0
2013-06-17 13:20:00,26.14,26.21,26.13,26.2,128800.0,19.3982,19.4502,19.3908,19.4428,128800.0
2013-06-17 13:25:00,26.2,26.21,26.18,26.21,36600.0,19.4428,19.4502,19.4279,19.4502,36600.0
2013-06-17 13:30:00,26.21,26.27,26.19,26.27,118900.0,19.4502,19.4947,19.4353,19.4947,118900.0
2013-06-17 13:35:00,26.27,26.27,26.23,26.27,106500.0,19.4947,19.4947,19.465,19.4947,106500.0
2013-06-17 13:40:00,26.27,26.29,26.27,26.29,49700.0,19.4947,19.5096,19.4947,19.5096,49700.0
2013-06-17 13:45:00,26.29,26.3,26.28,26.29,59800.0,19.5096,19.517,19.5021,19.5096,59800.0
2013-06-17 13:50:00,26.29,26.3,26.26,26.28,92100.0,19.5096,19.517,19.4873,19.5021,92100.0
2013-06-17 13:55:00,26.28,26.3,26.27,26.27,68700.0,19.5021,19.517,19.4947,19.4947,68700.0
2013-06-17 14:00:00,26.28,26.29,26.27,26.28,54000.0,19.5021,19.5096,19.4947,19.5021,54000.0
2013-06-17 14:05:00,26.28,26.28,26.18,26.21,148900.0,19.5021,19.5021,19.4279,19.4502,148900.0
2013-06-17 14:10:00,26.21,26.25,26.16,26.19,180300.0,19.4502,19.4799,19.4131,19.4353,180300.0
2013-06-17 14:15:00,26.18,26.2,26.15,26.18,127700.0,19.4279,19.4428,19.4057,19.4279,127700.0
2013-06-17 14:20:00,26.18,26.2,26.11,26.11,164700.0,19.4279,19.4428,19.376,19.376,164700.0
2013-06-17 14:25:00,26.11,26.14,26.04,26.08,547100.0,19.376,19.3982,19.324,19.3537,547100.0
2013-06-17 14:30:00,26.08,26.12,26.03,26.11,422400.0,19.3537,19.3834,19.3166,19.376,422400.0
2013-06-17 14:35:00,26.11,26.17,26.1,26.14,210900.0,19.376,19.4205,19.3686,19.3982,210900.0
2013-06-17 14:40:00,26.15,26.19,26.1,26.14,147100.0,19.4057,19.4353,19.3686,19.3982,147100.0
2013-06-17 14:45:00,26.14,26.14,26.03,26.03,207400.0,19.3982,19.3982,19.3166,19.3166,207400.0
2013-06-17 14:50:00,26.03,26.12,26.0,26.04,258100.0,19.3166,19.3834,19.2944,19.324,258100.0
2013-06-17 14:55:00,26.05,26.05,25.98,26.03,182800.0,19.3315,19.3315,19.2795,19.3166,182800.0
2013-06-17 15:00:00,26.03,26.07,25.99,26.06,204200.0,19.3166,19.3463,19.2869,19.3389,204200.0
2013-06-17 15:05:00,26.06,26.08,26.01,26.04,196800.0,19.3389,19.3537,19.3018,19.324,196800.0
2013-06-17 15:10:00,26.03,26.04,25.94,25.97,209300.0,19.3166,19.324,19.2498,19.2721,209300.0
2013-06-17 15:15:00,25.97,26.02,25.94,26.0,174400.0,19.2721,19.3092,19.2498,19.2944,174400.0
2013-06-17 15:20:00,26.0,26.01,25.94,25.99,238200.0,19.2944,19.3018,19.2498,19.2869,238200.0
2013-06-17 15:25:00,25.99,26.06,25.99,26.06,250600.0,19.2869,19.3389,19.2869,19.3389,250600.0
2013-06-17 15:30:00,26.06,26.15,26.05,26.15,247300.0,19.3389,19.4057,19.3315,19.4057,247300.0
2013-06-17 15:35:00,26.15,26.22,26.14,26.2,260700.0,19.4057,19.4576,19.3982,19.4428,260700.0
2013-06-17 15:40:00,26.2,26.24,26.17,26.22,225100.0,19.4428,19.4725,19.4205,19.4576,225100.0
2013-06-17 15:45:00,26.22,26.23,26.17,26.21,418600.0,19.4576,19.465,19.4205,19.4502,418600.0
2013-06-17 15:50:00,26.2,26.22,26.11,26.12,454100.0,19.4428,19.4576,19.376,19.3834,454100.0
2013-06-17 15:55:00,26.12,26.21,26.09,26.2,1351500.0,19.3834,19.4502,19.3611,19.4428,1351500.0
2013-06-18 09:30:00,26.23,26.32,26.22,26.3,182900.0,19.465,19.5318,19.4576,19.517,182900.0
2013-06-18 09:35:00,26.3,26.33,26.2,26.2,268000.0,19.517,19.5392,19.4428,19.4428,268000.0
2013-06-18 09:40:00,26.21,26.28,26.15,26.28,460700.0,19.4502,19.5021,19.4057,19.5021,460700.0
2013-06-18 09:45:00,26.28,26.28,26.13,26.18,153700.0,19.5021,19.5021,19.3908,19.4279,153700.0
2013-06-18 09:50:00,26.19,26.25,26.16,26.23,81500.0,19.4353,19.4799,19.4131,19.465,81500.0
2013-06-18 09:55:00,26.22,26.23,26.1,26.13,110400.0,19.4576,19.465,19.3686,19.3908,110400.0
2013-06-18 10:00:00,26.13,26.15,26.04,26.07,123300.0,19.3908,19.4057,19.324,19.3463,123300.0
2013-06-18 10:05:00,26.07,26.15,26.07,26.11,99100.0,19.3463,19.4057,19.3463,19.376,99100.0
2013-06-18 10:10:00,26.11,26.12,26.06,26.09,98600.0,19.376,19.3834,19.3389,19.3611,98600.0
2013-06-18 10:15:00,26.1,26.13,26.07,26.12,152500.0,19.3686,19.3908,19.3463,19.3834,152500.0
2013-06-18 10:20:00,26.11,26.15,26.09,26.13,120600.0,19.376,19.4057,19.3611,19.3908,120600.0
2013-06-18 10:25:00,26.14,26.17,26.13,26.17,88200.0,19.3982,19.4205,19.3908,19.4205,88200.0
2013-06-18 10:30:00,26.17,26.23,26.17,26.2,400700.0,19.4205,19.465,19.4205,19.4428,400700.0
2013-06-18 10:35:00,26.2,26.23,26.18,26.19,152800.0,19.4428,19.465,19.4279,19.4353,152800.0
2013-06-18 10:40:00,26.19,26.19,26.14,26.19,416200.0,19.4353,19.4353,19.3982,19.4353,416200.0
2013-06-18 10:45:00,26.18,26.2,26.16,26.2,123200.0,19.4279,19.4428,19.4131,19.4428,123200.0
2013-06-18 10:50:00,26.2,26.21,26.19,26.2,85300.0,19.4428,19.4502,19.4353,19.4428,85300.0
2013-06-18 10:55:00,26.2,26.2,26.16,26.19,92100.0,19.4428,19.4428,19.4131,19.4353,92100.0
2013-06-18 11:00:00,26.2,26.21,26.17,26.18,53000.0,19.4428,19.4502,19.4205,19.4279,53000.0
2013-06-18 11:05:00,26.18,26.2,26.17,26.17,47900.0,19.4279,19.4428,19.4205,19.4205,47900.0
2013-06-18 11:10:00,26.16,26.17,26.15,26.17,24900.0,19.4131,19.4205,19.4057,19.4205,24900.0
2013-06-18 11:15:00,26.17,26.2,26.16,26.19,51400.0,19.4205,19.4428,19.4131,19.4353,51400.0
2013-06-18 11:20:00,26.2,26.25,26.2,26.25,77900.0,19.4428,19.4799,19.4428,19.4799,77900.0
2013-06-18 11:25:00,26.24,26.32,26.24,26.3,217900.0,19.4725,19.5318,19.4725,19.517,217900.0
2013-06-18 11:30:00,26.29,26.33,26.26,26.27,329200.0,19.5096,19.5392,19.4873,19.4947,329200.0
2013-06-18 11:35:00,26.26,26.29,26.24,26.27,367600.0,19.4873,19.5096,19.4725,19.4947,367600.0
2013-06-18 11:40:00,26.27,26.34,26.26,26.34,495300.0,19.4947,19.5467,19.4873,19.5467,495300.0
2013-06-18 11:45:00,26.34,26.34,26.29,26.3,149100.0,19.5467,19.5467,19.5096,19.517,149100.0
2013-06-18 11:50:00,26.3,26.3,26.26,26.28,82400.0,19.517,19.517,19.4873,19.5021,82400.0
2013-06-18 11:55:00,26.29,26.29,26.24,26.25,88400.0,19.5096,19.5096,19.4725,19.4799,88400.0
2013-06-18 12:00:00,26.25,26.27,26.25,26.26,43300.0,19.4799,19.4947,19.4799,19.4873,43300.0
2013-06-18 12:05:00,26.26,26.27,26.23,26.24,83200.0,19.4873,19.4947,19.465,19.4725,83200.0
2013-06-18 12:10:00,26.25,26.26,26.2,26.24,75500.0,19.4799,19.4873,19.4428,19.4725,75500.0
2013-06-18 12:15:00,26.25,26.25,26.21,26.22,64400.0,19.4799,19.4799,19.4502,19.4576,64400.0
2013-06-18 12:20:00,26.22,26.26,26.21,26.25,52000.0,19.4576,19.4873,19.4502,19.4799,52000.0
2013-06-18 12:25:00,26.24,26.27,26.23,26.26,65300.0,19.4725,19.4947,19.465,19.4873,65300.0
2013-06-18 12:30:00,26.27,26.29,26.26,26.28,294000.0,19.4947,19.5096,19.4873,19.5021,294000.0
2013-06-18 12:35:00,26.28,26.29,26.28,26.29,42100.0,19.5021,19.5096,19.5021,19.5096,42100.0
2013-06-18 12:40:00,26.29,26.3,26.28,26.29,73300.0,19.5096,19.517,19.5021,19.5096,73300.0
2013-06-18 12:45:00,26.28,26.29,26.25,26.27,108200.0,19.5021,19.5096,19.4799,19.4947,108200.0
2013-06-18 12:50:00,26.27,26.29,26.26,26.28,52400.0,19.4947,19.5096,19.4873,19.5021,52400.0
2013-06-18 12:55:00,26.27,26.31,26.27,26.3,241700.0,19.4947,19.5244,19.4947,19.517,241700.0
2013-06-18 13:00:00,26.3,26.3,26.23,26.28,163900.0,19.517,19.517,19.465,19.5021,163900.0
2013-06-18 13:05:00,26.28,26.29,26.23,26.23,66000.0,19.5021,19.5096,19.465,19.465,66000.0
2013-06-18 13:10:00,26.23,26.24,26.22,26.23,32200.0,19.465,19.4725,19.4576,19.465,32200.0
2013-06-18 13:15:00,26.23,26.24,26.19,26.23,49100.0,19.465,19.4725,19.4353,19.465,49100.0
2013-06-18 13:20:00,26.22,26.23,26.19,26.21,45700.0,19.4576,19.465,19.4353,19.4502,45700.0
2013-06-18 13:25:00,26.22,26.27,26.21,26.24,82700.0,19.4576,19.4947,19.4502,19.4725,82700.0
2013-06-18 13:30:00,26.24,26.26,26.21,26.21,47800.0,19.4725,19.4873,19.4502,19.4502,47800.0
2013-06-18 13:35:00,26.22,26.26,26.21,26.24,64900.0,19.4576,19.4873,19.4502,19.4725,64900.0
2013-06-18 13:40:00,26.24,26.26,26.24,26.25,102900.0,19.4725,19.4873,19.4725,19.4799,102900.0
2013-06-18 13:45:00,26.25,26.25,26.23,26.24,447300.0,19.4799,19.4799,19.465,19.4725,447300.0
2013-06-18 13:50:00,26.25,26.26,26.24,26.25,127900.0,19.4799,19.4873,19.4725,19.4799,127900.0
2013-06-18 13:55:00,26.24,26.26,26.22,26.26,77300.0,19.4725,19.4873,19.4576,19.4873,77300.0
2013-06-18 14:00:00,26.26,26.3,26.21,26.3,117900.0,19.4873,19.517,19.4502,19.517,117900.0
2013-06-18 14:05:00,26.3,26.34,26.29,26.32,202400.0,19.517,19.5467,19.5096,19.5318,202400.0
2013-06-18 14:10:00,26.33,26.35,26.3,26.31,196400.0,19.5392,19.5541,19.517,19.5244,196400.0
2013-06-18 14:15:00,26.31,26.32,26.29,26.3,129400.0,19.5244,19.5318,19.5096,19.517,129400.0
2013-06-18 14:20:00,26.3,26.32,26.29,26.32,78300.0,19.517,19.5318,19.5096,19.5318,78300.0
2013-06-18 14:25:00,26.32,26.34,26.26,26.3,203100.0,19.5318,19.5467,19.4873,19.517,203100.0
2013-06-18 14:30:00,26.3,26.35,26.29,26.34,139300.0,19.517,19.5541,19.5096,19.5467,139300.0
2013-06-18 14:35:00,26.35,26.38,26.34,26.37,119300.0,19.5541,19.5763,19.5467,19.5689,119300.0
2013-06-18 14:40:00,26.37,26.4,26.35,26.35,272400.0,19.5689,19.5912,19.5541,19.5541,272400.0
2013-06-18 14:45:00,26.35,26.37,26.33,26.35,198600.0,19.5541,19.5689,19.5392,19.5541,198600.0
2013-06-18 14:50:00,26.35,26.37,26.34,26.35,285700.0,19.5541,19.5689,19.5467,19.5541,285700.0
2013-06-18 14:55:00,26.35,26.38,26.34,26.36,199300.0,19.5541,19.5763,19.5467,19.5615,199300.0
2013-06-18 15:00:00,26.36,26.39,26.35,26.39,120200.0,19.5615,19.5838,19.5541,19.5838,120200.0
2013-06-18 15:05:00,26.38,26.39,26.33,26.36,256200.0,19.5763,19.5838,19.5392,19.5615,256200.0
2013-06-18 15:10:00,26.35,26.37,26.32,26.37,256400.0,19.5541,19.5689,19.5318,19.5689,256400.0
2013-06-18 15:15:00,26.36,26.37,26.34,26.36,154100.0,19.5615,19.5689,19.5467,19.5615,154100.0
2013-06-18 15:20:00,26.35,26.38,26.34,26.36,388900.0,19.5541,19.5763,19.5467,19.5615,388900.0
2013-06-18 15:25:00,26.36,26.37,26.34,26.37,165900.0,19.5615,19.5689,19.5467,19.5689,165900.0
2013-06-18 15:30:00,26.37,26.37,26.34,26.36,88600.0,19.5689,19.5689,19.5467,19.5615,88600.0
2013-06-18 15:35:00,26.36,26.36,26.3,26.3,227100.0,19.5615,19.5615,19.517,19.517,227100.0
2013-06-18 15:40:00,26.3,26.34,26.28,26.29,439300.0,19.517,19.5467,19.5021,19.5096,439300.0
2013-06-18 15:45:00,26.29,26.32,26.27,26.28,366500.0,19.5096,19.5318,19.4947,19.5021,366500.0
2013-06-18 15:50:00,26.29,26.3,26.27,26.28,382400.0,19.5096,19.517,19.4947,19.5021,382400.0
2013-06-18 15:55:00,26.29,26.31,26.26,26.31,1052500.0,19.5096,19.5244,19.4873,19.5244,1052500.0
2013-06-19 09:30:00,26.38,26.42,26.14,26.14,333400.0,19.5763,19.606,19.3982,19.3982,333400.0
2013-06-19 09:35:00,26.15,26.18,26.08,26.13,165600.0,19.4057,19.4279,19.3537,19.3908,165600.0
2013-06-19 09:40:00,26.14,26.2,26.08,26.18,181300.0,19.3982,19.4428,19.3537,19.4279,181300.0
2013-06-19 09:45:00,26.17,26.2,26.14,26.18,145200.0,19.4205,19.4428,19.3982,19.4279,145200.0
2013-06-19 09:50:00,26.16,26.17,26.09,26.14,170100.0,19.4131,19.4205,19.3611,19.3982,170100.0
2013-06-19 09:55:00,26.14,26.22,26.14,26.21,69500.0,19.3982,19.4576,19.3982,19.4502,69500.0
2013-06-19 10:00:00,26.21,26.24,26.15,26.19,181700.0,19.4502,19.4725,19.4057,19.4353,181700.0
2013-06-19 10:05:00,26.19,26.2,26.15,26.17,227400.0,19.4353,19.4428,19.4057,19.4205,227400.0
2013-06-19 10:10:00,26.17,26.24,26.17,26.19,264500.0,19.4205,19.4725,19.4205,19.4353,264500.0
2013-06-19 10:15:00,26.18,26.24,26.17,26.22,91300.0,19.4279,19.4725,19.4205,19.4576,91300.0
2013-06-19 10:20:00,26.22,26.3,26.22,26.28,102000.0,19.4576,19.517,19.4576,19.5021,102000.0
2013-06-19 10:25:00,26.29,26.35,26.27,26.3,117000.0,19.5096,19.5541,19.4947,19.517,117000.0
2013-06-19 10:30:00,26.3,26.33,26.27,26.32,173500.0,19.517,19.5392,19.4947,19.5318,173500.0
2013-06-19 10:35:00,26.33,26.38,26.3,26.38,120400.0,19.5392,19.5763,19.517,19.5763,120400.0
2013-06-19 10:40:00,26.38,26.46,26.36,26.45,154200.0,19.5763,19.6357,19.5615,19.6283,154200.0
2013-06-19 10:45:00,26.44,26.45,26.34,26.37,148000.0,19.6209,19.6283,19.5467,19.5689,148000.0
2013-06-19 10:50:00,26.36,26.42,26.33,26.36,109000.0,19.5615,19.606,19.5392,19.5615,109000.0
2013-06-19 10:55:00,26.36,26.42,26.33,26.38,138500.0,19.5615,19.606,19.5392,19.5763,138500.0
2013-06-19 11:00:00,26.38,26.39,26.33,26.36,89600.0,19.5763,19.5838,19.5392,19.5615,89600.0
2013-06-19 11:05:00,26.36,26.39,26.34,26.38,89300.0,19.5615,19.5838,19.5467,19.5763,89300.0
2013-06-19 11:10:00,26.37,26.42,26.37,26.39,114800.0,19.5689,19.606,19.5689,19.5838,114800.0
2013-06-19 11:15:00,26.39,26.39,26.33,26.36,145800.0,19.5838,19.5838,19.5392,19.5615,145800.0
2013-06-19 11:20:00,26.36,26.36,26.29,26.3,114100.0,19.5615,19.5615,19.5096,19.517,114100.0
2013-06-19 11:25:00,26.31,26.31,26.25,26.28,107100.0,19.5244,19.5244,19.4799,19.5021,107100.0
2013-06-19 11:30:00,26.28,26.29,26.24,26.26,185900.0,19.5021,19.5096,19.4725,19.4873,185900.0
2013-06-19 11:35:00,26.26,26.29,26.24,26.25,88300.0,19.4873,19.5096,19.4725,19.4799,88300.0
2013-06-19 11:40:00,26.26,26.27,26.24,26.25,33900.0,19.4873,19.4947,19.4725,19.4799,33900.0
2013-06-19 11:45:00,26.25,26.28,26.24,26.25,30700.0,19.4799,19.5021,19.4725,19.4799,30700.0
2013-06-19 11:50:00,26.24,26.24,26.21,26.22,30000.0,19.4725,19.4725,19.4502,19.4576,30000.0
2013-06-19 11:55:00,26.22,26.23,26.19,26.19,65200.0,19.4576,19.465,19.4353,19.4353,65200.0
2013-06-19 12:00:00,26.19,26.23,26.18,26.21,99500.0,19.4353,19.465,19.4279,19.4502,99500.0
2013-06-19 12:05:00,26.22,26.24,26.21,26.24,49400.0,19.4576,19.4725,19.4502,19.4725,49400.0
2013-06-19 12:10:00,26.23,26.24,26.19,26.21,61900.0,19.465,19.4725,19.4353,19.4502,61900.0
2013-06-19 12:15:00,26.21,26.21,26.18,26.18,50400.0,19.4502,19.4502,19.4279,19.4279,50400.0
2013-06-19 12:20:00,26.18,26.21,26.17,26.21,52400.0,19.4279,19.4502,19.4205,19.4502,52400.0
2013-06-19 12:25:00,26.21,26.28,26.2,26.27,92000.0,19.4502,19.5021,19.4428,19.4947,92000.0
2013-06-19 12:30:00,26.27,26.28,26.25,26.27,47900.0,19.4947,19.5021,19.4799,19.4947,47900.0
2013-06-19 12:35:00,26.27,26.3,26.26,26.3,81200.0,19.4947,19.517,19.4873,19.517,81200.0
2013-06-19 12:40:00,26.29,26.35,26.29,26.33,67000.0,19.5096,19.5541,19.5096,19.5392,67000.0
2013-06-19 12:45:00,26.33,26.39,26.33,26.39,70100.0,19.5392,19.5838,19.5392,19.5838,70100.0
2013-06-19 12:50:00,26.39,26.39,26.34,26.36,67700.0,19.5838,19.5838,19.5467,19.5615,67700.0
2013-06-19 12:55:00,26.36,26.36,26.31,26.31,50300.0,19.5615,19.5615,19.5244,19.5244,50300.0
2013-06-19 13:00:00,26.31,26.32,26.27,26.27,44500.0,19.5244,19.5318,19.4947,19.4947,44500.0
2013-06-19 13:05:00,26.28,26.3,26.27,26.28,39800.0,19.5021,19.517,19.4947,19.5021,39800.0
2013-06-19 13:10:00,26.28,26.31,26.27,26.28,45300.0,19.5021,19.5244,19.4947,19.5021,45300.0
2013-06-19 13:15:00,26.27,26.29,26.26,26.28,56500.0,19.4947,19.5096,19.4873,19.5021,56500.0
2013-06-19 13:20:00,26.27,26.28,26.24,26.25,30500.0,19.4947,19.5021,19.4725,19.4799,30500.0
2013-06-19 13:25:00,26.25,26.26,26.21,26.26,155100.0,19.4799,19.4873,19.4502,19.4873,155100.0
2013-06-19 13:30:00,26.25,26.26,26.24,26.26,60700.0,19.4799,19.4873,19.4725,19.4873,60700.0
2013-06-19 13:35:00,26.26,26.27,26.24,26.25,63800.0,19.4873,19.4947,19.4725,19.4799,63800.0
2013-06-19 13:40:00,26.24,26.29,26.24,26.29,52300.0,19.4725,19.5096,19.4725,19.5096,52300.0
2013-06-19 13:45:00,26.29,26.31,26.29,26.3,35800.0,19.5096,19.5244,19.5096,19.517,35800.0
2013-06-19 13:50:00,26.3,26.32,26.29,26.3,53400.0,19.517,19.5318,19.5096,19.517,53400.0
2013-06-19 13:55:00,26.3,26.31,26.27,26.3,118000.0,19.517,19.5244,19.4947,19.517,118000.0
2013-06-19 14:00:00,26.31,26.4,26.09,26.14,482700.0,19.5244,19.5912,19.3611,19.3982,482700.0
2013-06-19 14:05:00,26.14,26.26,26.1,26.23,279400.0,19.3982,19.4873,19.3686,19.465,279400.0
2013-06-19 14:10:00,26.23,26.47,26.18,26.46,506800.0,19.465,19.6431,19.4279,19.6357,506800.0
2013-06-19 14:15:00,26.46,26.48,26.39,26.45,374400.0,19.6357,19.6506,19.5838,19.6283,374400.0
2013-06-19 14:20:00,26.45,26.49,26.37,26.39,233900.0,19.6283,19.658,19.5689,19.5838,233900.0
2013-06-19 14:25:00,26.39,26.59,26.35,26.55,375000.0,19.5838,19.7322,19.5541,19.7025,375000.0
2013-06-19 14:30:00,26.55,26.58,26.46,26.48,495200.0,19.7025,19.7248,19.6357,19.6506,495200.0
2013-06-19 14:35:00,26.48,26.69,26.48,26.56,568300.0,19.6506,19.8064,19.6506,19.7099,568300.0
2013-06-19 14:40:00,26.56,26.67,26.5,26.64,574700.0,19.7099,19.7916,19.6654,19.7693,574700.0
2013-06-19 14:45:00,26.64,26.64,26.43,26.47,587300.0,19.7693,19.7693,19.6135,19.6431,587300.0
2013-06-19 14:50:00,26.47,26.49,26.29,26.34,1030000.0,19.6431,19.658,19.5096,19.5467,1030000.0
2013-06-19 14:55:00,26.34,26.34,26.1,26.15,637500.0,19.5467,19.5467,19.3686,19.4057,637500.0
2013-06-19 15:00:00,26.15,26.22,26.09,26.15,467300.0,19.4057,19.4576,19.3611,19.4057,467300.0
2013-06-19 15:05:00,26.14,26.2,26.05,26.07,246900.0,19.3982,19.4428,19.3315,19.3463,246900.0
2013-06-19 15:10:00,26.07,26.15,26.03,26.1,333600.0,19.3463,19.4057,19.3166,19.3686,333600.0
2013-06-19 15:15:00,26.1,26.19,26.06,26.07,314000.0,19.3686,19.4353,19.3389,19.3463,314000.0
2013-06-19 15:20:00,26.06,26.19,26.06,26.19,375000.0,19.3389,19.4353,19.3389,19.4353,375000.0
2013-06-19 15:25:00,26.19,26.37,26.19,26.32,446300.0,19.4353,19.5689,19.4353,19.5318,446300.0
2013-06-19 15:30:00,26.31,26.33,26.23,26.27,359500.0,19.5244,19.5392,19.465,19.4947,359500.0
2013-06-19 15:35:00,26.26,26.37,26.26,26.29,367500.0,19.4873,19.5689,19.4873,19.5096,367500.0
2013-06-19 15:40:00,26.29,26.32,26.23,26.23,290100.0,19.5096,19.5318,19.465,19.465,290100.0
2013-06-19 15:45:00,26.23,26.24,26.1,26.15,607600.0,19.465,19.4725,19.3686,19.4057,607600.0
2013-06-19 15:50:00,26.15,26.2,26.1,26.2,710300.0,19.4057,19.4428,19.3686,19.4428,710300.0
2013-06-19 15:55:00,26.19,26.19,26.1,26.1,1100400.0,19.4353,19.4353,19.3686,19.3686,1100400.0
2013-06-20 09:30:00,25.72,25.75,25.56,25.69,966200.0,19.0866,19.1088,18.9678,19.0643,966200.0
2013-06-20 09:35:00,25.71,25.74,25.62,25.63,422300.0,19.0791,19.1014,19.0124,19.0198,422300.0
2013-06-20 09:40:00,25.63,25.64,25.51,25.64,425400.0,19.0198,19.0272,18.9307,19.0272,425400.0
2013-06-20 09:45:00,25.64,25.71,25.62,25.67,825300.0,19.0272,19.0791,19.0124,19.0495,825300.0
2013-06-20 09:50:00,25.67,25.71,25.59,25.66,359700.0,19.0495,19.0791,18.9901,19.042,359700.0
2013-06-20 09:55:00,25.65,25.65,25.39,25.39,487800.0,19.0346,19.0346,18.8417,18.8417,487800.0
2013-06-20 10:00:00,25.39,25.59,25.29,25.35,700400.0,18.8417,18.9901,18.7675,18.812,700400.0
2013-06-20 10:05:00,25.35,25.43,25.3,25.4,405500.0,18.812,18.8714,18.7749,18.8491,405500.0
2013-06-20 10:10:00,25.4,25.46,25.29,25.41,484700.0,18.8491,18.8936,18.7675,18.8565,484700.0
2013-06-20 10:15:00,25.41,25.43,25.26,25.3,358400.0,18.8565,18.8714,18.7452,18.7749,358400.0
2013-06-20 10:20:00,25.29,25.35,25.23,25.28,460600.0,18.7675,18.812,18.7229,18.76,460600.0
2013-06-20 10:25:00,25.27,25.36,25.27,25.35,218800.0,18.7526,18.8194,18.7526,18.812,218800.0
2013-06-20 10:30:00,25.35,25.39,25.28,25.28,264700.0,18.812,18.8417,18.76,18.76,264700.0
2013-06-20 10:35:00,25.28,25.32,25.22,25.28,329700.0,18.76,18.7897,18.7155,18.76,329700.0
2013-06-20 10:40:00,25.27,25.35,25.2,25.33,481900.0,18.7526,18.812,18.7007,18.7972,481900.0
2013-06-20 10:45:00,25.33,25.45,25.24,25.44,442200.0,18.7972,18.8862,18.7304,18.8788,442200.0
2013-06-20 10:50:00,25.43,25.47,25.36,25.41,419900.0,18.8714,18.901,18.8194,18.8565,419900.0
2013-06-20 10:55:00,25.4,25.42,25.36,25.38,141400.0,18.8491,18.8639,18.8194,18.8343,141400.0
2013-06-20 11:00:00,25.37,25.4,25.31,25.34,285400.0,18.8268,18.8491,18.7823,18.8046,285400.0
2013-06-20 11:05:00,25.34,25.38,25.24,25.24,217700.0,18.8046,18.8343,18.7304,18.7304,217700.0
2013-06-20 11:10:00,25.24,25.28,25.21,25.23,188300.0,18.7304,18.76,18.7081,18.7229,188300.0
2013-06-20 11:15:00,25.23,25.24,25.14,25.14,379500.0,18.7229,18.7304,18.6562,18.6562,379500.0
2013-06-20 11:20:00,25.14,25.22,25.14,25.17,265200.0,18.6562,18.7155,18.6562,18.6784,265200.0
2013-06-20 11:25:00,25.17,25.19,25.09,25.15,323900.0,18.6784,18.6933,18.6191,18.6636,323900.0
2013-06-20 11:30:00,25.14,25.17,25.03,25.05,268000.0,18.6562,18.6784,18.5745,18.5894,268000.0
2013-06-20 11:35:00,25.05,25.12,25.05,25.12,310500.0,18.5894,18.6413,18.5894,18.6413,310500.0
2013-06-20 11:40:00,25.11,25.13,25.05,25.1,288100.0,18.6339,18.6487,18.5894,18.6265,288100.0
2013-06-20 11:45:00,25.1,25.17,25.08,25.16,615400.0,18.6265,18.6784,18.6116,18.671,615400.0
2013-06-20 11:50:00,25.16,25.28,25.15,25.22,564100.0,18.671,18.76,18.6636,18.7155,564100.0
2013-06-20 11:55:00,25.22,25.29,25.21,25.26,293600.0,18.7155,18.7675,18.7081,18.7452,293600.0
2013-06-20 12:00:00,25.27,25.32,25.26,25.26,142000.0,18.7526,18.7897,18.7452,18.7452,142000.0
2013-06-20 12:05:00,25.26,25.35,25.25,25.35,239400.0,18.7452,18.812,18.7378,18.812,239400.0
2013-06-20 12:10:00,25.35,25.45,25.35,25.45,290800.0,18.812,18.8862,18.812,18.8862,290800.0
2013-06-20 12:15:00,25.45,25.45,25.39,25.42,233100.0,18.8862,18.8862,18.8417,18.8639,233100.0
2013-06-20 12:20:00,25.42,25.42,25.39,25.41,175700.0,18.8639,18.8639,18.8417,18.8565,175700.0
2013-06-20 12:25:00,25.41,25.43,25.38,25.39,244000.0,18.8565,18.8714,18.8343,18.8417,244000.0
2013-06-20 12:30:00,25.39,25.48,25.39,25.4,312900.0,18.8417,18.9085,18.8417,18.8491,312900.0
2013-06-20 12:35:00,25.4,25.43,25.38,25.38,205800.0,18.8491,18.8714,18.8343,18.8343,205800.0
2013-06-20 12:40:00,25.38,25.39,25.35,25.39,95000.0,18.8343,18.8417,18.812,18.8417,95000.0
2013-06-20 12:45:00,25.39,25.39,25.33,25.34,128900.0,18.8417,18.8417,18.7972,18.8046,128900.0
2013-06-20 12:50:00,25.34,25.38,25.27,25.28,214700.0,18.8046,18.8343,18.7526,18.76,214700.0
2013-06-20 12:55:00,25.28,25.32,25.28,25.29,104900.0,18.76,18.7897,18.76,18.7675,104900.0
2013-06-20 13:00:00,25.29,25.32,25.27,25.29,149300.0,18.7675,18.7897,18.7526,18.7675,149300.0
2013-06-20 13:05:00,25.29,25.33,25.26,25.32,102100.0,18.7675,18.7972,18.7452,18.7897,102100.0
2013-06-20 13:10:00,25.32,25.33,25.28,25.29,76700.0,18.7897,18.7972,18.76,18.7675,76700.0
2013-06-20 13:15:00,25.29,25.29,25.15,25.19,253500.0,18.7675,18.7675,18.6636,18.6933,253500.0
2013-06-20 13:20:00,25.19,25.26,25.17,25.25,114900.0,18.6933,18.7452,18.6784,18.7378,114900.0
2013-06-20 13:25:00,25.25,25.32,25.24,25.31,97100.0,18.7378,18.7897,18.7304,18.7823,97100.0
2013-06-20 13:30:00,25.3,25.35,25.29,25.35,83900.0,18.7749,18.812,18.7675,18.812,83900.0
2013-06-20 13:35:00,25.35,25.36,25.31,25.34,100400.0,18.812,18.8194,18.7823,18.8046,100400.0
2013-06-20 13:40:00,25.34,25.43,25.32,25.38,117600.0,18.8046,18.8714,18.7897,18.8343,117600.0
2013-06-20 13:45:00,25.39,25.47,25.36,25.41,197600.0,18.8417,18.901,18.8194,18.8565,197600.0
2013-06-20 13:50:00,25.42,25.42,25.31,25.38,134700.0,18.8639,18.8639,18.7823,18.8343,134700.0
2013-06-20 13:55:00,25.38,25.43,25.34,25.43,124500.0,18.8343,18.8714,18.8046,18.8714,124500.0
2013-06-20 14:00:00,25.43,25.43,25.34,25.41,142100.0,18.8714,18.8714,18.8046,18.8565,142100.0
2013-06-20 14:05:00,25.4,25.41,25.37,25.38,114400.0,18.8491,18.8565,18.8268,18.8343,114400.0
2013-06-20 14:10:00,25.39,25.39,25.25,25.3,283200.0,18.8417,18.8417,18.7378,18.7749,283200.0
2013-06-20 14:15:00,25.29,25.35,25.28,25.29,117000.0,18.7675,18.812,18.76,18.7675,117000.0
2013-06-20 14:20:00,25.29,25.31,25.21,25.25,278500.0,18.7675,18.7823,18.7081,18.7378,278500.0
2013-06-20 14:25:00,25.25,25.3,25.1,25.11,314800.0,18.7378,18.7749,18.6265,18.6339,314800.0
2013-06-20 14:30:00,25.12,25.2,25.1,25.14,321000.0,18.6413,18.7007,18.6265,18.6562,321000.0
2013-06-20 14:35:00,25.14,25.17,25.1,25.11,150700.0,18.6562,18.6784,18.6265,18.6339,150700.0
2013-06-20 14:40:00,25.11,25.19,25.08,25.18,167500.0,18.6339,18.6933,18.6116,18.6858,167500.0
2013-06-20 14:45:00,25.18,25.18,25.16,25.17,186200.0,18.6858,18.6858,18.671,18.6784,186200.0
2013-06-20 14:50:00,25.17,25.17,25.09,25.09,314800.0,18.6784,18.6784,18.6191,18.6191,314800.0
2013-06-20 14:55:00,25.1,25.11,24.99,25.02,465700.0,18.6265,18.6339,18.5448,18.5671,465700.0
2013-06-20 15:00:00,25.02,25.12,25.01,25.08,265100.0,18.5671,18.6413,18.5597,18.6116,265100.0
2013-06-20 15:05:00,25.08,25.22,25.08,25.2,257500.0,18.6116,18.7155,18.6116,18.7007,257500.0
2013-06-20 15:10:00,25.2,25.21,25.14,25.14,274900.0,18.7007,18.7081,18.6562,18.6562,274900.0
2013-06-20 15:15:00,25.14,25.17,25.11,25.11,238900.0,18.6562,18.6784,18.6339,18.6339,238900.0
2013-06-20 15:20:00,25.12,25.13,25.01,25.05,343300.0,18.6413,18.6487,18.5597,18.5894,343300.0
2013-06-20 15:25:00,25.05,25.08,25.05,25.08,187400.0,18.5894,18.6116,18.5894,18.6116,187400.0
2013-06-20 15:30:00,25.07,25.08,24.95,24.98,498800.0,18.6042,18.6116,18.5152,18.5374,498800.0
2013-06-20 15:35:00,24.99,25.06,24.98,25.01,335600.0,18.5448,18.5968,18.5374,18.5597,335600.0
2013-06-20 15:40:00,25.02,25.1,24.98,25.1,496200.0,18.5671,18.6265,18.5374,18.6265,496200.0
2013-06-20 15:45:00,25.1,25.1,25.01,25.06,683200.0,18.6265,18.6265,18.5597,18.5968,683200.0
2013-06-20 15:50:00,25.07,25.2,25.06,25.19,723500.0,18.6042,18.7007,18.5968,18.6933,723500.0
2013-06-20 15:55:00,25.18,25.29,25.14,25.15,1198400.0,18.6858,18.7675,18.6562,18.6636,1198400.0
2013-06-21 09:30:00,25.5,25.56,25.35,25.39,2340800.0,18.9233,18.9678,18.812,18.8417,2340800.0
2013-06-21 09:35:00,25.37,25.39,25.23,25.25,865000.0,18.8268,18.8417,18.7229,18.7378,865000.0
2013-06-21 09:40:00,25.24,25.31,25.15,25.15,836600.0,18.7304,18.7823,18.6636,18.6636,836600.0
2013-06-21 09:45:00,25.16,25.17,24.97,25.12,716700.0,18.671,18.6784,18.53,18.6413,716700.0
2013-06-21 09:50:00,25.12,25.14,24.81,24.81,745600.0,18.6413,18.6562,18.4113,18.4113,745600.0
2013-06-21 09:55:00,24.81,24.92,24.67,24.68,713900.0,18.4113,18.4929,18.3074,18.3148,713900.0
2013-06-21 10:00:00,24.68,24.79,24.65,24.73,629800.0,18.3148,18.3964,18.2925,18.3519,629800.0
2013-06-21 10:05:00,24.73,24.73,24.59,24.6,846000.0,18.3519,18.3519,18.248,18.2554,846000.0
2013-06-21 10:10:00,24.6,24.61,24.46,24.57,1139500.0,18.2554,18.2628,18.1515,18.2332,1139500.0
2013-06-21 10:15:00,24.56,24.58,24.4,24.43,795200.0,18.2257,18.2406,18.107,18.1293,795200.0
2013-06-21 10:20:00,24.42,24.52,24.42,24.44,856100.0,18.1218,18.1961,18.1218,18.1367,856100.0
2013-06-21 10:25:00,24.45,24.45,24.29,24.4,1030800.0,18.1441,18.1441,18.0254,18.107,1030800.0
2013-06-21 10:30:00,24.4,24.41,24.21,24.25,586700.0,18.107,18.1144,17.966,17.9957,586700.0
2013-06-21 10:35:00,24.25,24.28,24.16,24.25,1151300.0,17.9957,18.018,17.9289,17.9957,1151300.0
2013-06-21 10:40:00,24.25,24.33,24.18,24.33,847600.0,17.9957,18.0551,17.9437,18.0551,847600.0
2013-06-21 10:45:00,24.33,24.41,24.29,24.4,685200.0,18.0551,18.1144,18.0254,18.107,685200.0
2013-06-21 10:50:00,24.4,24.62,24.4,24.62,434000.0,18.107,18.2703,18.107,18.2703,434000.0
2013-06-21 10:55:00,24.62,24.64,24.49,24.51,425600.0,18.2703,18.2851,18.1738,18.1886,425600.0
2013-06-21 11:00:00,24.52,24.58,24.49,24.52,328900.0,18.1961,18.2406,18.1738,18.1961,328900.0
2013-06-21 11:05:00,24.51,24.64,24.49,24.6,219100.0,18.1886,18.2851,18.1738,18.2554,219100.0
2013-06-21 11:10:00,24.6,24.62,24.5,24.52,284200.0,18.2554,18.2703,18.1812,18.1961,284200.0
2013-06-21 11:15:00,24.52,24.62,24.47,24.57,401000.0,18.1961,18.2703,18.159,18.2332,401000.0
2013-06-21 11:20:00,24.57,24.57,24.41,24.45,368100.0,18.2332,18.2332,18.1144,18.1441,368100.0
2013-06-21 11:25:00,24.44,24.45,24.28,24.29,577800.0,18.1367,18.1441,18.018,18.0254,577800.0
2013-06-21 11:30:00,24.29,24.36,24.2,24.29,622800.0,18.0254,18.0773,17.9586,18.0254,622800.0
2013-06-21 11:35:00,24.29,24.44,24.29,24.38,308900.0,18.0254,18.1367,18.0254,18.0922,308900.0
2013-06-21 11:40:00,24.37,24.39,24.33,24.37,317000.0,18.0847,18.0996,18.0551,18.0847,317000.0
2013-06-21 11:45:00,24.38,24.46,24.38,24.45,252800.0,18.0922,18.1515,18.0922,18.1441,252800.0
2013-06-21 11:50:00,24.45,24.46,24.38,24.38,182700.0,18.1441,18.1515,18.0922,18.0922,182700.0
2013-06-21 11:55:00,24.37,24.48,24.37,24.44,276100.0,18.0847,18.1664,18.0847,18.1367,276100.0
2013-06-21 12:00:00,24.44,24.61,24.43,24.61,357300.0,18.1367,18.2628,18.1293,18.2628,357300.0
2013-06-21 12:05:00,24.61,24.64,24.53,24.62,359700.0,18.2628,18.2851,18.2035,18.2703,359700.0
2013-06-21 12:10:00,24.62,24.75,24.61,24.66,288600.0,18.2703,18.3667,18.2628,18.3,288600.0
2013-06-21 12:15:00,24.66,24.68,24.62,24.64,189700.0,18.3,18.3148,18.2703,18.2851,189700.0
2013-06-21 12:20:00,24.64,24.65,24.56,24.6,140800.0,18.2851,18.2925,18.2257,18.2554,140800.0
2013-06-21 12:25:00,24.6,24.66,24.6,24.64,104200.0,18.2554,18.3,18.2554,18.2851,104200.0
2013-06-21 12:30:00,24.64,24.65,24.59,24.6,175600.0,18.2851,18.2925,18.248,18.2554,175600.0
2013-06-21 12:35:00,24.6,24.61,24.59,24.61,184700.0,18.2554,18.2628,18.248,18.2628,184700.0
2013-06-21 12:40:00,24.61,24.75,24.6,24.75,239800.0,18.2628,18.3667,18.2554,18.3667,239800.0
2013-06-21 12:45:00,24.74,24.86,24.73,24.83,284300.0,18.3593,18.4484,18.3519,18.4261,284300.0
2013-06-21 12:50:00,24.82,24.82,24.71,24.78,229600.0,18.4187,18.4187,18.3371,18.389,229600.0
2013-06-21 12:55:00,24.78,24.96,24.77,24.92,386900.0,18.389,18.5226,18.3816,18.4929,386900.0
2013-06-21 13:00:00,24.93,24.94,24.71,24.74,565000.0,18.5003,18.5077,18.3371,18.3593,565000.0
2013-06-21 13:05:00,24.75,24.9,24.75,24.89,215800.0,18.3667,18.4781,18.3667,18.4706,215800.0
2013-06-21 13:10:00,24.9,24.91,24.85,24.9,282000.0,18.4781,18.4855,18.4409,18.4781,282000.0
2013-06-21 13:15:00,24.9,24.95,24.86,24.88,207300.0,18.4781,18.5152,18.4484,18.4632,207300.0
2013-06-21 13:20:00,24.87,24.88,24.8,24.81,213400.0,18.4558,18.4632,18.4038,18.4113,213400.0
2013-06-21 13:25:00,24.82,24.86,24.78,24.85,159300.0,18.4187,18.4484,18.389,18.4409,159300.0
2013-06-21 13:30:00,24.85,24.91,24.83,24.91,160400.0,18.4409,18.4855,18.4261,18.4855,160400.0
2013-06-21 13:35:00,24.91,24.92,24.86,24.88,169400.0,18.4855,18.4929,18.4484,18.4632,169400.0
2013-06-21 13:40:00,24.88,24.91,24.82,24.89,172000.0,18.4632,18.4855,18.4187,18.4706,172000.0
2013-06-21 13:45:00,24.89,24.92,24.86,24.87,197100.0,18.4706,18.4929,18.4484,18.4558,197100.0
2013-06-21 13:50:00,24.87,24.91,24.82,24.83,267000.0,18.4558,18.4855,18.4187,18.4261,267000.0
2013-06-21 13:55:00,24.83,24.84,24.75,24.78,244400.0,18.4261,18.4335,18.3667,18.389,244400.0
2013-06-21 14:00:00,24.78,24.86,24.76,24.84,220000.0,18.389,18.4484,18.3742,18.4335,220000.0
2013-06-21 14:05:00,24.84,24.85,24.8,24.84,264500.0,18.4335,18.4409,18.4038,18.4335,264500.0
2013-06-21 14:10:00,24.85,24.89,24.84,24.88,117700.0,18.4409,18.4706,18.4335,18.4632,117700.0
2013-06-21 14:15:00,24.88,24.93,24.84,24.89,205700.0,18.4632,18.5003,18.4335,18.4706,205700.0
2013-06-21 14:20:00,24.89,24.9,24.85,24.88,159000.0,18.4706,18.4781,18.4409,18.4632,159000.0
2013-06-21 14:25:00,24.89,24.96,24.87,24.95,248700.0,18.4706,18.5226,18.4558,18.5152,248700.0
2013-06-21 14:30:00,24.95,24.98,24.9,24.9,263000.0,18.5152,18.5374,18.4781,18.4781,263000.0
2013-06-21 14:35:00,24.9,24.91,24.86,24.87,244900.0,18.4781,18.4855,18.4484,18.4558,244900.0
2013-06-21 14:40:00,24.87,24.87,24.79,24.82,229800.0,18.4558,18.4558,18.3964,18.4187,229800.0
2013-06-21 14:45:00,24.83,24.91,24.83,24.89,184900.0,18.4261,18.4855,18.4261,18.4706,184900.0
2013-06-21 14:50:00,24.89,24.92,24.86,24.89,220200.0,18.4706,18.4929,18.4484,18.4706,220200.0
2013-06-21 14:55:00,24.89,24.98,24.84,24.96,200600.0,18.4706,18.5374,18.4335,18.5226,200600.0
2013-06-21 15:00:00,24.96,25.0,24.94,24.99,210200.0,18.5226,18.5523,18.5077,18.5448,210200.0
2013-06-21 15:05:00,25.0,25.03,24.96,24.97,205000.0,18.5523,18.5745,18.5226,18.53,205000.0
2013-06-21 15:10:00,24.98,25.05,24.98,25.0,245900.0,18.5374,18.5894,18.5374,18.5523,245900.0
2013-06-21 15:15:00,25.01,25.07,24.96,24.96,176000.0,18.5597,18.6042,18.5226,18.5226,176000.0
2013-06-21 15:20:00,24.96,25.05,24.96,25.04,198200.0,18.5226,18.5894,18.5226,18.5819,198200.0
2013-06-21 15:25:00,25.04,25.06,25.01,25.06,184100.0,18.5819,18.5968,18.5597,18.5968,184100.0
2013-06-21 15:30:00,25.06,25.08,24.97,24.98,341800.0,18.5968,18.6116,18.53,18.5374,341800.0
2013-06-21 15:35:00,24.97,25.02,24.95,25.0,229100.0,18.53,18.5671,18.5152,18.5523,229100.0
2013-06-21 15:40:00,25.0,25.01,24.93,24.93,286200.0,18.5523,18.5597,18.5003,18.5003,286200.0
2013-06-21 15:45:00,24.93,24.99,24.85,24.98,639200.0,18.5003,18.5448,18.4409,18.5374,639200.0
2013-06-21 15:50:00,24.98,24.99,24.91,24.98,446300.0,18.5374,18.5448,18.4855,18.5374,446300.0
2013-06-21 15:55:00,24.98,24.98,24.87,24.92,1232400.0,18.5374,18.5374,18.4558,18.4929,1232400.0
2013-06-24 09:30:00,24.29,24.45,24.26,24.3,591700.0,18.0254,18.1441,18.0031,18.0328,591700.0
2013-06-24 09:35:00,24.31,24.4,24.22,24.22,763600.0,18.0402,18.107,17.9734,17.9734,763600.0
2013-06-24 09:40:00,24.21,24.41,24.2,24.39,505100.0,17.966,18.1144,17.9586,18.0996,505100.0
2013-06-24 09:45:00,24.39,24.42,24.29,24.36,257900.0,18.0996,18.1218,18.0254,18.0773,257900.0
2013-06-24 09:50:00,24.36,24.39,24.23,24.26,341500.0,18.0773,18.0996,17.9809,18.0031,341500.0
2013-06-24 09:55:00,24.25,24.33,24.16,24.22,437200.0,17.9957,18.0551,17.9289,17.9734,437200.0
2013-06-24 10:00:00,24.23,24.24,24.06,24.19,650700.0,17.9809,17.9883,17.8547,17.9512,650700.0
2013-06-24 10:05:00,24.19,24.21,24.1,24.11,385700.0,17.9512,17.966,17.8844,17.8918,385700.0
2013-06-24 10:10:00,24.12,24.21,24.07,24.13,313600.0,17.8992,17.966,17.8621,17.9066,313600.0
2013-06-24 10:15:00,24.14,24.24,24.14,24.23,432200.0,17.9141,17.9883,17.9141,17.9809,432200.0
2013-06-24 10:20:00,24.23,24.24,24.11,24.12,302400.0,17.9809,17.9883,17.8918,17.8992,302400.0
2013-06-24 10:25:00,24.11,24.21,24.07,24.17,198000.0,17.8918,17.966,17.8621,17.9363,198000.0
2013-06-24 10:30:00,24.16,24.19,24.07,24.16,311100.0,17.9289,17.9512,17.8621,17.9289,311100.0
2013-06-24 10:35:00,24.16,24.23,24.15,24.21,280000.0,17.9289,17.9809,17.9215,17.966,280000.0
2013-06-24 10:40:00,24.22,24.26,24.15,24.26,265800.0,17.9734,18.0031,17.9215,18.0031,265800.0
2013-06-24 10:45:00,24.26,24.33,24.17,24.32,531600.0,18.0031,18.0551,17.9363,18.0476,531600.0
2013-06-24 10:50:00,24.31,24.34,24.22,24.31,229100.0,18.0402,18.0625,17.9734,18.0402,229100.0
2013-06-24 10:55:00,24.32,24.35,24.24,24.24,200600.0,18.0476,18.0699,17.9883,17.9883,200600.0
2013-06-24 11:00:00,24.23,24.3,24.23,24.26,115200.0,17.9809,18.0328,17.9809,18.0031,115200.0
2013-06-24 11:05:00,24.25,24.28,24.21,24.25,204900.0,17.9957,18.018,17.966,17.9957,204900.0
2013-06-24 11:10:00,24.24,24.26,24.15,24.16,198000.0,17.9883,18.0031,17.9215,17.9289,198000.0
2013-06-24 11:15:00,24.16,24.18,24.13,24.15,138700.0,17.9289,17.9437,17.9066,17.9215,138700.0
2013-06-24 11:20:00,24.16,24.16,24.1,24.13,240000.0,17.9289,17.9289,17.8844,17.9066,240000.0
2013-06-24 11:25:00,24.13,24.13,24.07,24.08,218000.0,17.9066,17.9066,17.8621,17.8695,218000.0
2013-06-24 11:30:00,24.08,24.16,24.08,24.12,189100.0,17.8695,17.9289,17.8695,17.8992,189100.0
2013-06-24 11:35:00,24.13,24.15,24.1,24.13,170500.0,17.9066,17.9215,17.8844,17.9066,170500.0
2013-06-24 11:40:00,24.13,24.2,24.11,24.11,130700.0,17.9066,17.9586,17.8918,17.8918,130700.0
2013-06-24 11:45:00,24.11,24.17,24.09,24.15,97000.0,17.8918,17.9363,17.877,17.9215,97000.0
2013-06-24 11:50:00,24.15,24.18,24.13,24.15,112100.0,17.9215,17.9437,17.9066,17.9215,112100.0
2013-06-24 11:55:00,24.14,24.15,24.09,24.1,188200.0,17.9141,17.9215,17.877,17.8844,188200.0
2013-06-24 12:00:00,24.1,24.13,24.02,24.03,396600.0,17.8844,17.9066,17.825,17.8324,396600.0
2013-06-24 12:05:00,24.04,24.04,24.0,24.03,253300.0,17.8399,17.8399,17.8102,17.8324,253300.0
2013-06-24 12:10:00,24.02,24.05,24.0,24.01,150700.0,17.825,17.8473,17.8102,17.8176,150700.0
2013-06-24 12:15:00,24.01,24.03,23.95,23.96,185300.0,17.8176,17.8324,17.7731,17.7805,185300.0
2013-06-24 12:20:00,23.96,23.98,23.93,23.95,158300.0,17.7805,17.7953,17.7582,17.7731,158300.0
2013-06-24 12:25:00,23.96,24.02,23.93,24.0,240400.0,17.7805,17.825,17.7582,17.8102,240400.0
2013-06-24 12:30:00,24.0,24.08,24.0,24.05,184300.0,17.8102,17.8695,17.8102,17.8473,184300.0
2013-06-24 12:35:00,24.04,24.1,24.03,24.08,423000.0,17.8399,17.8844,17.8324,17.8695,423000.0
2013-06-24 12:40:00,24.09,24.14,24.08,24.13,162400.0,17.877,17.9141,17.8695,17.9066,162400.0
2013-06-24 12:45:00,24.12,24.2,24.11,24.16,165600.0,17.8992,17.9586,17.8918,17.9289,165600.0
2013-06-24 12:50:00,24.15,24.2,24.14,24.2,95600.0,17.9215,17.9586,17.9141,17.9586,95600.0
2013-06-24 12:55:00,24.2,24.26,24.16,24.22,224700.0,17.9586,18.0031,17.9289,17.9734,224700.0
2013-06-24 13:00:00,24.23,24.23,24.17,24.19,136900.0,17.9809,17.9809,17.9363,17.9512,136900.0
2013-06-24 13:05:00,24.19,24.2,24.12,24.12,177200.0,17.9512,17.9586,17.8992,17.8992,177200.0
2013-06-24 13:10:00,24.13,24.32,24.11,24.28,294300.0,17.9066,18.0476,17.8918,18.018,294300.0
2013-06-24 13:15:00,24.28,24.28,24.2,24.26,101700.0,18.018,18.018,17.9586,18.0031,101700.0
2013-06-24 13:20:00,24.26,24.29,24.22,24.26,116100.0,18.0031,18.0254,17.9734,18.0031,116100.0
2013-06-24 13:25:00,24.26,24.27,24.18,24.26,136600.0,18.0031,18.0105,17.9437,18.0031,136600.0
2013-06-24 13:30:00,24.26,24.36,24.26,24.29,246400.0,18.0031,18.0773,18.0031,18.0254,246400.0
2013-06-24 13:35:00,24.3,24.34,24.23,24.3,88200.0,18.0328,18.0625,17.9809,18.0328,88200.0
2013-06-24 13:40:00,24.31,24.35,24.28,24.35,163800.0,18.0402,18.0699,18.018,18.0699,163800.0
2013-06-24 13:45:00,24.34,24.35,24.21,24.23,192000.0,18.0625,18.0699,17.966,17.9809,192000.0
2013-06-24 13:50:00,24.24,24.26,24.18,24.25,254500.0,17.9883,18.0031,17.9437,17.9957,254500.0
2013-06-24 13:55:00,24.24,24.31,24.22,24.31,99300.0,17.9883,18.0402,17.9734,18.0402,99300.0
2013-06-24 14:00:00,24.32,24.39,24.27,24.37,188200.0,18.0476,18.0996,18.0105,18.0847,188200.0
2013-06-24 14:05:00,24.38,24.44,24.37,24.42,199200.0,18.0922,18.1367,18.0847,18.1218,199200.0
2013-06-24 14:10:00,24.43,24.45,24.37,24.39,211600.0,18.1293,18.1441,18.0847,18.0996,211600.0
2013-06-24 14:15:00,24.39,24.45,24.38,24.42,136500.0,18.0996,18.1441,18.0922,18.1218,136500.0
2013-06-24 14:20:00,24.42,24.49,24.38,24.42,271700.0,18.1218,18.1738,18.0922,18.1218,271700.0
2013-06-24 14:25:00,24.42,24.49,24.4,24.45,130900.0,18.1218,18.1738,18.107,18.1441,130900.0
2013-06-24 14:30:00,24.45,24.56,24.44,24.53,193000.0,18.1441,18.2257,18.1367,18.2035,193000.0
2013-06-24 14:35:00,24.52,24.66,24.49,24.65,270800.0,18.1961,18.3,18.1738,18.2925,270800.0
2013-06-24 14:40:00,24.65,24.65,24.55,24.6,182100.0,18.2925,18.2925,18.2183,18.2554,182100.0
2013-06-24 14:45:00,24.6,24.66,24.55,24.64,229400.0,18.2554,18.3,18.2183,18.2851,229400.0
2013-06-24 14:50:00,24.64,24.7,24.59,24.62,255400.0,18.2851,18.3296,18.248,18.2703,255400.0
2013-06-24 14:55:00,24.62,24.62,24.53,24.57,238500.0,18.2703,18.2703,18.2035,18.2332,238500.0
2013-06-24 15:00:00,24.56,24.62,24.53,24.57,219500.0,18.2257,18.2703,18.2035,18.2332,219500.0
2013-06-24 15:05:00,24.57,24.64,24.57,24.58,222400.0,18.2332,18.2851,18.2332,18.2406,222400.0
2013-06-24 15:10:00,24.58,24.65,24.57,24.58,271500.0,18.2406,18.2925,18.2332,18.2406,271500.0
2013-06-24 15:15:00,24.57,24.58,24.45,24.48,310300.0,18.2332,18.2406,18.1441,18.1664,310300.0
2013-06-24 15:20:00,24.47,24.52,24.44,24.45,342900.0,18.159,18.1961,18.1367,18.1441,342900.0
2013-06-24 15:25:00,24.48,24.49,24.37,24.37,296400.0,18.1664,18.1738,18.0847,18.0847,296400.0
2013-06-24 15:30:00,24.37,24.48,24.37,24.41,556600.0,18.0847,18.1664,18.0847,18.1144,556600.0
2013-06-24 15:35:00,24.41,24.52,24.41,24.5,265400.0,18.1144,18.1961,18.1144,18.1812,265400.0
2013-06-24 15:40:00,24.5,24.52,24.45,24.49,438200.0,18.1812,18.1961,18.1441,18.1738,438200.0
2013-06-24 15:45:00,24.49,24.49,24.35,24.4,644000.0,18.1738,18.1738,18.0699,18.107,644000.0
2013-06-24 15:50:00,24.39,24.49,24.38,24.49,613700.0,18.0996,18.1738,18.0922,18.1738,613700.0
2013-06-24 15:55:00,24.49,24.49,24.37,24.39,1081600.0,18.1738,18.1738,18.0847,18.0996,1081600.0
2013-06-25 09:30:00,24.69,24.94,24.69,24.83,467300.0,18.3222,18.5077,18.3222,18.4261,467300.0
2013-06-25 09:35:00,24.82,24.96,24.69,24.93,661600.0,18.4187,18.5226,18.3222,18.5003,661600.0
2013-06-25 09:40:00,24.93,25.06,24.89,24.94,926500.0,18.5003,18.5968,18.4706,18.5077,926500.0
2013-06-25 09:45:00,24.94,24.97,24.77,24.77,534100.0,18.5077,18.53,18.3816,18.3816,534100.0
2013-06-25 09:50:00,24.78,24.86,24.75,24.84,504500.0,18.389,18.4484,18.3667,18.4335,504500.0
2013-06-25 09:55:00,24.85,24.91,24.75,24.87,309900.0,18.4409,18.4855,18.3667,18.4558,309900.0
2013-06-25 10:00:00,24.87,24.92,24.8,24.89,352400.0,18.4558,18.4929,18.4038,18.4706,352400.0
2013-06-25 10:05:00,24.88,24.88,24.71,24.82,418500.0,18.4632,18.4632,18.3371,18.4187,418500.0
2013-06-25 10:10:00,24.83,24.85,24.76,24.82,465200.0,18.4261,18.4409,18.3742,18.4187,465200.0
2013-06-25 10:15:00,24.83,24.85,24.7,24.7,433400.0,18.4261,18.4409,18.3296,18.3296,433400.0
2013-06-25 10:20:00,24.69,24.75,24.68,24.74,361400.0,18.3222,18.3667,18.3148,18.3593,361400.0
2013-06-25 10:25:00,24.74,24.77,24.69,24.69,173600.0,18.3593,18.3816,18.3222,18.3222,173600.0
2013-06-25 10:30:00,24.69,24.74,24.64,24.72,156500.0,18.3222,18.3593,18.2851,18.3445,156500.0
2013-06-25 10:35:00,24.72,24.8,24.68,24.78,275800.0,18.3445,18.4038,18.3148,18.389,275800.0
2013-06-25 10:40:00,24.77,24.86,24.75,24.84,249400.0,18.3816,18.4484,18.3667,18.4335,249400.0
2013-06-25 10:45:00,24.84,25.0,24.84,24.98,339400.0,18.4335,18.5523,18.4335,18.5374,339400.0
2013-06-25 10:50:00,24.98,25.03,24.89,25.02,419100.0,18.5374,18.5745,18.4706,18.5671,419100.0
2013-06-25 10:55:00,25.03,25.03,24.95,24.95,199600.0,18.5745,18.5745,18.5152,18.5152,199600.0
2013-06-25 11:00:00,24.95,24.99,24.94,24.97,137500.0,18.5152,18.5448,18.5077,18.53,137500.0
2013-06-25 11:05:00,24.96,25.05,24.96,25.04,192000.0,18.5226,18.5894,18.5226,18.5819,192000.0
2013-06-25 11:10:00,25.05,25.05,24.94,24.94,103400.0,18.5894,18.5894,18.5077,18.5077,103400.0
2013-06-25 11:15:00,24.95,25.02,24.95,25.0,259200.0,18.5152,18.5671,18.5152,18.5523,259200.0
2013-06-25 11:20:00,25.0,25.02,24.95,24.96,163900.0,18.5523,18.5671,18.5152,18.5226,163900.0
2013-06-25 11:25:00,24.95,24.99,24.92,24.98,165100.0,18.5152,18.5448,18.4929,18.5374,165100.0
2013-06-25 11:30:00,24.98,25.05,24.97,25.01,172000.0,18.5374,18.5894,18.53,18.5597,172000.0
2013-06-25 11:35:00,25.01,25.04,24.99,25.0,193900.0,18.5597,18.5819,18.5448,18.5523,193900.0
2013-06-25 11:40:00,24.99,25.02,24.92,24.96,234100.0,18.5448,18.5671,18.4929,18.5226,234100.0
2013-06-25 11:45:00,24.96,24.96,24.89,24.92,163700.0,18.5226,18.5226,18.4706,18.4929,163700.0
2013-06-25 11:50:00,24.93,24.96,24.92,24.95,68000.0,18.5003,18.5226,18.4929,18.5152,68000.0
2013-06-25 11:55:00,24.94,24.96,24.91,24.93,106800.0,18.5077,18.5226,18.4855,18.5003,106800.0
2013-06-25 12:00:00,24.93,24.95,24.88,24.94,105900.0,18.5003,18.5152,18.4632,18.5077,105900.0
2013-06-25 12:05:00,24.94,25.0,24.94,24.95,58500.0,18.5077,18.5523,18.5077,18.5152,58500.0
2013-06-25 12:10:00,24.94,24.97,24.93,24.95,58500.0,18.5077,18.53,18.5003,18.5152,58500.0
2013-06-25 12:15:00,24.94,24.96,24.92,24.95,81900.0,18.5077,18.5226,18.4929,18.5152,81900.0
2013-06-25 12:20:00,24.95,24.96,24.92,24.94,108100.0,18.5152,18.5226,18.4929,18.5077,108100.0
2013-06-25 12:25:00,24.94,24.95,24.91,24.93,76700.0,18.5077,18.5152,18.4855,18.5003,76700.0
2013-06-25 12:30:00,24.93,25.02,24.92,24.99,224000.0,18.5003,18.5671,18.4929,18.5448,224000.0
2013-06-25 12:35:00,25.0,25.03,24.97,25.02,108100.0,18.5523,18.5745,18.53,18.5671,108100.0
2013-06-25 12:40:00,25.01,25.05,25.01,25.03,143500.0,18.5597,18.5894,18.5597,18.5745,143500.0
2013-06-25 12:45:00,25.04,25.05,24.97,24.98,121800.0,18.5819,18.5894,18.53,18.5374,121800.0
2013-06-25 12:50:00,24.98,24.99,24.97,24.97,47200.0,18.5374,18.5448,18.53,18.53,47200.0
2013-06-25 12:55:00,24.97,24.97,24.94,24.95,69800.0,18.53,18.53,18.5077,18.5152,69800.0
2013-06-25 13:00:00,24.96,25.04,24.95,25.03,121600.0,18.5226,18.5819,18.5152,18.5745,121600.0
2013-06-25 13:05:00,25.03,25.04,24.98,25.0,223300.0,18.5745,18.5819,18.5374,18.5523,223300.0
2013-06-25 13:10:00,25.01,25.05,24.99,25.05,137800.0,18.5597,18.5894,18.5448,18.5894,137800.0
2013-06-25 13:15:00,25.06,25.06,24.95,24.96,104500.0,18.5968,18.5968,18.5152,18.5226,104500.0
2013-06-25 13:20:00,24.95,24.97,24.93,24.97,123300.0,18.5152,18.53,18.5003,18.53,123300.0
2013-06-25 13:25:00,24.96,24.98,24.94,24.95,66500.0,18.5226,18.5374,18.5077,18.5152,66500.0
2013-06-25 13:30:00,24.95,24.98,24.93,24.97,158900.0,18.5152,18.5374,18.5003,18.53,158900.0
2013-06-25 13:35:00,24.96,24.99,24.95,24.98,70500.0,18.5226,18.5448,18.5152,18.5374,70500.0
2013-06-25 13:40:00,24.97,25.05,24.95,25.02,95500.0,18.53,18.5894,18.5152,18.5671,95500.0
2013-06-25 13:45:00,25.02,25.04,24.99,25.04,101500.0,18.5671,18.5819,18.5448,18.5819,101500.0
2013-06-25 13:50:00,25.05,25.05,24.98,24.99,48600.0,18.5894,18.5894,18.5374,18.5448,48600.0
2013-06-25 13:55:00,24.99,24.99,24.94,24.95,62900.0,18.5448,18.5448,18.5077,18.5152,62900.0
2013-06-25 14:00:00,24.95,24.99,24.91,24.93,224300.0,18.5152,18.5448,18.4855,18.5003,224300.0
2013-06-25 14:05:00,24.93,24.95,24.9,24.95,106900.0,18.5003,18.5152,18.4781,18.5152,106900.0
2013-06-25 14:10:00,24.94,24.97,24.91,24.95,142400.0,18.5077,18.53,18.4855,18.5152,142400.0
2013-06-25 14:15:00,24.96,25.0,24.94,24.98,94100.0,18.5226,18.5523,18.5077,18.5374,94100.0
2013-06-25 14:20:00,24.98,24.99,24.92,24.96,67100.0,18.5374,18.5448,18.4929,18.5226,67100.0
2013-06-25 14:25:00,24.96,25.0,24.95,24.99,52600.0,18.5226,18.5523,18.5152,18.5448,52600.0
2013-06-25 14:30:00,24.99,25.05,24.98,25.04,155400.0,18.5448,18.5894,18.5374,18.5819,155400.0
2013-06-25 14:35:00,25.04,25.06,25.01,25.02,76100.0,18.5819,18.5968,18.5597,18.5671,76100.0
2013-06-25 14:40:00,25.02,25.05,24.99,25.0,45800.0,18.5671,18.5894,18.5448,18.5523,45800.0
2013-06-25 14:45:00,25.01,25.05,25.01,25.03,76900.0,18.5597,18.5894,18.5597,18.5745,76900.0
2013-06-25 14:50:00,25.03,25.05,25.01,25.03,94500.0,18.5745,18.5894,18.5597,18.5745,94500.0
2013-06-25 14:55:00,25.03,25.07,24.98,25.01,191000.0,18.5745,18.6042,18.5374,18.5597,191000.0
2013-06-25 15:00:00,25.01,25.05,25.0,25.03,100000.0,18.5597,18.5894,18.5523,18.5745,100000.0
2013-06-25 15:05:00,25.02,25.04,24.99,25.04,112600.0,18.5671,18.5819,18.5448,18.5819,112600.0
2013-06-25 15:10:00,25.04,25.07,25.02,25.02,143000.0,18.5819,18.6042,18.5671,18.5671,143000.0
2013-06-25 15:15:00,25.02,25.08,25.02,25.07,347300.0,18.5671,18.6116,18.5671,18.6042,347300.0
2013-06-25 15:20:00,25.07,25.17,25.06,25.17,250100.0,18.6042,18.6784,18.5968,18.6784,250100.0
2013-06-25 15:25:00,25.17,25.24,25.16,25.24,209500.0,18.6784,18.7304,18.671,18.7304,209500.0
2013-06-25 15:30:00,25.24,25.26,25.19,25.21,250900.0,18.7304,18.7452,18.6933,18.7081,250900.0
2013-06-25 15:35:00,25.21,25.23,25.15,25.18,219800.0,18.7081,18.7229,18.6636,18.6858,219800.0
2013-06-25 15:40:00,25.17,25.2,25.1,25.15,653500.0,18.6784,18.7007,18.6265,18.6636,653500.0
2013-06-25 15:45:00,25.14,25.16,25.05,25.06,622800.0,18.6562,18.671,18.5894,18.5968,622800.0
2013-06-25 15:50:00,25.06,25.13,25.05,25.11,352200.0,18.5968,18.6487,18.5894,18.6339,352200.0
2013-06-25 15:55:00,25.1,25.1,25.01,25.02,794500.0,18.6265,18.6265,18.5597,18.5671,794500.0
2013-06-26 09:30:00,25.35,25.39,25.18,25.22,336700.0,18.812,18.8417,18.6858,18.7155,336700.0
2013-06-26 09:35:00,25.22,25.22,25.09,25.18,205800.0,18.7155,18.7155,18.6191,18.6858,205800.0
2013-06-26 09:40:00,25.17,25.17,24.97,25.04,405100.0,18.6784,18.6784,18.53,18.5819,405100.0
2013-06-26 09:45:00,25.05,25.06,24.95,25.0,315400.0,18.5894,18.5968,18.5152,18.5523,315400.0
2013-06-26 09:50:00,25.0,25.05,24.98,25.02,256900.0,18.5523,18.5894,18.5374,18.5671,256900.0
2013-06-26 09:55:00,25.02,25.08,25.0,25.05,290300.0,18.5671,18.6116,18.5523,18.5894,290300.0
2013-06-26 10:00:00,25.06,25.13,24.99,25.04,254600.0,18.5968,18.6487,18.5448,18.5819,254600.0
2013-06-26 10:05:00,25.05,25.06,24.95,24.98,197200.0,18.5894,18.5968,18.5152,18.5374,197200.0
2013-06-26 10:10:00,24.98,25.03,24.95,25.03,250900.0,18.5374,18.5745,18.5152,18.5745,250900.0
2013-06-26 10:15:00,25.03,25.06,24.98,25.05,199700.0,18.5745,18.5968,18.5374,18.5894,199700.0
2013-06-26 10:20:00,25.04,25.08,24.98,24.99,220800.0,18.5819,18.6116,18.5374,18.5448,220800.0
2013-06-26 10:25:00,24.99,25.03,24.93,24.94,127200.0,18.5448,18.5745,18.5003,18.5077,127200.0
2013-06-26 10:30:00,24.94,24.97,24.85,24.86,246800.0,18.5077,18.53,18.4409,18.4484,246800.0
2013-06-26 10:35:00,24.86,24.96,24.86,24.94,184700.0,18.4484,18.5226,18.4484,18.5077,184700.0
2013-06-26 10:40:00,24.94,25.01,24.93,24.95,147900.0,18.5077,18.5597,18.5003,18.5152,147900.0
2013-06-26 10:45:00,24.95,24.98,24.91,24.91,114200.0,18.5152,18.5374,18.4855,18.4855,114200.0
2013-06-26 10:50:00,24.92,24.98,24.88,24.97,195100.0,18.4929,18.5374,18.4632,18.53,195100.0
2013-06-26 10:55:00,24.98,24.99,24.92,24.95,148600.0,18.5374,18.5448,18.4929,18.5152,148600.0
2013-06-26 11:00:00,24.94,24.95,24.86,24.86,112200.0,18.5077,18.5152,18.4484,18.4484,112200.0
2013-06-26 11:05:00,24.86,24.91,24.82,24.9,186000.0,18.4484,18.4855,18.4187,18.4781,186000.0
2013-06-26 11:10:00,24.9,24.93,24.88,24.92,100700.0,18.4781,18.5003,18.4632,18.4929,100700.0
2013-06-26 11:15:00,24.92,24.97,24.91,24.91,87700.0,18.4929,18.53,18.4855,18.4855,87700.0
2013-06-26 11:20:00,24.92,24.93,24.86,24.91,172100.0,18.4929,18.5003,18.4484,18.4855,172100.0
2013-06-26 11:25:00,24.92,24.96,24.89,24.95,137800.0,18.4929,18.5226,18.4706,18.5152,137800.0
2013-06-26 11:30:00,24.94,24.98,24.93,24.97,110900.0,18.5077,18.5374,18.5003,18.53,110900.0
2013-06-26 11:35:00,24.97,24.97,24.88,24.92,95700.0,18.53,18.53,18.4632,18.4929,95700.0
2013-06-26 11:40:00,24.92,24.95,24.88,24.89,96400.0,18.4929,18.5152,18.4632,18.4706,96400.0
2013-06-26 11:45:00,24.89,24.94,24.88,24.93,56000.0,18.4706,18.5077,18.4632,18.5003,56000.0
2013-06-26 11:50:00,24.94,24.96,24.92,24.93,60000.0,18.5077,18.5226,18.4929,18.5003,60000.0
2013-06-26 11:55:00,24.93,24.94,24.9,24.92,94600.0,18.5003,18.5077,18.4781,18.4929,94600.0
2013-06-26 12:00:00,24.92,25.01,24.92,24.98,123200.0,18.4929,18.5597,18.4929,18.5374,123200.0
2013-06-26 12:05:00,24.98,25.0,24.93,24.93,105700.0,18.5374,18.5523,18.5003,18.5003,105700.0
2013-06-26 12:10:00,24.94,24.99,24.93,24.98,63700.0,18.5077,18.5448,18.5003,18.5374,63700.0
2013-06-26 12:15:00,24.98,25.0,24.97,24.99,109800.0,18.5374,18.5523,18.53,18.5448,109800.0
2013-06-26 12:20:00,24.98,25.0,24.95,24.95,107100.0,18.5374,18.5523,18.5152,18.5152,107100.0
2013-06-26 12:25:00,24.96,24.98,24.95,24.97,85900.0,18.5226,18.5374,18.5152,18.53,85900.0
2013-06-26 12:30:00,24.98,25.0,24.93,24.95,177900.0,18.5374,18.5523,18.5003,18.5152,177900.0
2013-06-26 12:35:00,24.94,24.97,24.93,24.96,124600.0,18.5077,18.53,18.5003,18.5226,124600.0
2013-06-26 12:40:00,24.96,24.98,24.95,24.96,93300.0,18.5226,18.5374,18.5152,18.5226,93300.0
2013-06-26 12:45:00,24.96,24.96,24.93,24.93,93100.0,18.5226,18.5226,18.5003,18.5003,93100.0
2013-06-26 12:50:00,24.94,24.94,24.9,24.9,208100.0,18.5077,18.5077,18.4781,18.4781,208100.0
2013-06-26 12:55:00,24.9,24.91,24.87,24.89,105700.0,18.4781,18.4855,18.4558,18.4706,105700.0
2013-06-26 13:00:00,24.89,24.91,24.86,24.86,126900.0,18.4706,18.4855,18.4484,18.4484,126900.0
2013-06-26 13:05:00,24.86,24.89,24.86,24.86,138100.0,18.4484,18.4706,18.4484,18.4484,138100.0
2013-06-26 13:10:00,24.87,24.91,24.86,24.91,111900.0,18.4558,18.4855,18.4484,18.4855,111900.0
2013-06-26 13:15:00,24.91,24.91,24.89,24.91,163900.0,18.4855,18.4855,18.4706,18.4855,163900.0
2013-06-26 13:20:00,24.91,24.91,24.89,24.9,130900.0,18.4855,18.4855,18.4706,18.4781,130900.0
2013-06-26 13:25:00,24.9,25.0,24.9,24.99,191900.0,18.4781,18.5523,18.4781,18.5448,191900.0
2013-06-26 13:30:00,25.0,25.05,24.97,24.97,286600.0,18.5523,18.5894,18.53,18.53,286600.0
2013-06-26 13:35:00,24.97,24.99,24.94,24.94,116900.0,18.53,18.5448,18.5077,18.5077,116900.0
2013-06-26 13:40:00,24.94,24.94,24.92,24.92,71600.0,18.5077,18.5077,18.4929,18.4929,71600.0
2013-06-26 13:45:00,24.93,24.95,24.91,24.91,94700.0,18.5003,18.5152,18.4855,18.4855,94700.0
2013-06-26 13:50:00,24.92,24.92,24.89,24.9,124500.0,18.4929,18.4929,18.4706,18.4781,124500.0
2013-06-26 13:55:00,24.9,24.9,24.87,24.87,55700.0,18.4781,18.4781,18.4558,18.4558,55700.0
2013-06-26 14:00:00,24.88,24.93,24.88,24.91,97900.0,18.4632,18.5003,18.4632,18.4855,97900.0
2013-06-26 14:05:00,24.9,24.92,24.86,24.92,102100.0,18.4781,18.4929,18.4484,18.4929,102100.0
2013-06-26 14:10:00,24.91,24.92,24.9,24.91,125600.0,18.4855,18.4929,18.4781,18.4855,125600.0
2013-06-26 14:15:00,24.92,24.92,24.89,24.91,100700.0,18.4929,18.4929,18.4706,18.4855,100700.0
2013-06-26 14:20:00,24.91,24.94,24.91,24.92,65300.0,18.4855,18.5077,18.4855,18.4929,65300.0
2013-06-26 14:25:00,24.93,24.96,24.93,24.96,95600.0,18.5003,18.5226,18.5003,18.5226,95600.0
2013-06-26 14:30:00,24.96,24.97,24.93,24.93,123000.0,18.5226,18.53,18.5003,18.5003,123000.0
2013-06-26 14:35:00,24.93,24.95,24.93,24.93,84900.0,18.5003,18.5152,18.5003,18.5003,84900.0
2013-06-26 14:40:00,24.92,24.95,24.91,24.92,127900.0,18.4929,18.5152,18.4855,18.4929,127900.0
2013-06-26 14:45:00,24.92,24.93,24.88,24.91,119900.0,18.4929,18.5003,18.4632,18.4855,119900.0
2013-06-26 14:50:00,24.92,24.92,24.9,24.92,67500.0,18.4929,18.4929,18.4781,18.4929,67500.0
2013-06-26 14:55:00,24.92,24.95,24.91,24.92,112300.0,18.4929,18.5152,18.4855,18.4929,112300.0
2013-06-26 15:00:00,24.91,24.99,24.91,24.95,208500.0,18.4855,18.5448,18.4855,18.5152,208500.0
2013-06-26 15:05:00,24.96,24.98,24.95,24.96,147800.0,18.5226,18.5374,18.5152,18.5226,147800.0
2013-06-26 15:10:00,24.96,24.98,24.93,24.93,214200.0,18.5226,18.5374,18.5003,18.5003,214200.0
2013-06-26 15:15:00,24.93,24.95,24.92,24.95,83300.0,18.5003,18.5152,18.4929,18.5152,83300.0
2013-06-26 15:20:00,24.95,24.98,24.94,24.98,193600.0,18.5152,18.5374,18.5077,18.5374,193600.0
2013-06-26 15:25:00,24.97,24.98,24.94,24.96,188400.0,18.53,18.5374,18.5077,18.5226,188400.0
2013-06-26 15:30:00,24.97,24.98,24.95,24.96,159400.0,18.53,18.5374,18.5152,18.5226,159400.0
2013-06-26 15:35:00,24.97,24.98,24.95,24.96,268700.0,18.53,18.5374,18.5152,18.5226,268700.0
2013-06-26 15:40:00,24.96,24.97,24.9,24.91,241800.0,18.5226,18.53,18.4781,18.4855,241800.0
2013-06-26 15:45:00,24.92,24.94,24.88,24.93,372600.0,18.4929,18.5077,18.4632,18.5003,372600.0
2013-06-26 15:50:00,24.93,24.96,24.92,24.96,339800.0,18.5003,18.5226,18.4929,18.5226,339800.0
2013-06-26 15:55:00,24.96,24.96,24.88,24.9,1063400.0,18.5226,18.5226,18.4632,18.4781,1063400.0
2013-06-27 09:30:00,25.16,25.2,25.07,25.13,386200.0,18.671,18.7007,18.6042,18.6487,386200.0
2013-06-27 09:35:00,25.13,25.3,25.09,25.29,473000.0,18.6487,18.7749,18.6191,18.7675,473000.0
2013-06-27 09:40:00,25.28,25.34,25.25,25.25,290300.0,18.76,18.8046,18.7378,18.7378,290300.0
2013-06-27 09:45:00,25.25,25.34,25.25,25.26,188500.0,18.7378,18.8046,18.7378,18.7452,188500.0
2013-06-27 09:50:00,25.26,25.29,25.25,25.26,140400.0,18.7452,18.7675,18.7378,18.7452,140400.0
2013-06-27 09:55:00,25.26,25.34,25.25,25.31,209600.0,18.7452,18.8046,18.7378,18.7823,209600.0
2013-06-27 10:00:00,25.31,25.32,25.25,25.25,249400.0,18.7823,18.7897,18.7378,18.7378,249400.0
2013-06-27 10:05:00,25.25,25.28,25.23,25.25,244100.0,18.7378,18.76,18.7229,18.7378,244100.0
2013-06-27 10:10:00,25.25,25.27,25.22,25.26,154500.0,18.7378,18.7526,18.7155,18.7452,154500.0
2013-06-27 10:15:00,25.26,25.26,25.2,25.24,244000.0,18.7452,18.7452,18.7007,18.7304,244000.0
2013-06-27 10:20:00,25.24,25.32,25.24,25.29,275700.0,18.7304,18.7897,18.7304,18.7675,275700.0
2013-06-27 10:25:00,25.29,25.33,25.26,25.32,224500.0,18.7675,18.7972,18.7452,18.7897,224500.0
2013-06-27 10:30:00,25.31,25.37,25.29,25.3,236300.0,18.7823,18.8268,18.7675,18.7749,236300.0
2013-06-27 10:35:00,25.3,25.34,25.29,25.32,106900.0,18.7749,18.8046,18.7675,18.7897,106900.0
2013-06-27 10:40:00,25.32,25.32,25.21,25.22,122100.0,18.7897,18.7897,18.7081,18.7155,122100.0
2013-06-27 10:45:00,25.22,25.23,25.2,25.21,152400.0,18.7155,18.7229,18.7007,18.7081,152400.0
2013-06-27 10:50:00,25.21,25.28,25.19,25.26,95700.0,18.7081,18.76,18.6933,18.7452,95700.0
2013-06-27 10:55:00,25.26,25.28,25.22,25.25,61100.0,18.7452,18.76,18.7155,18.7378,61100.0
2013-06-27 11:00:00,25.25,25.29,25.24,25.29,117300.0,18.7378,18.7675,18.7304,18.7675,117300.0
2013-06-27 11:05:00,25.29,25.29,25.21,25.23,115500.0,18.7675,18.7675,18.7081,18.7229,115500.0
2013-06-27 11:10:00,25.22,25.22,25.17,25.18,127900.0,18.7155,18.7155,18.6784,18.6858,127900.0
2013-06-27 11:15:00,25.18,25.21,25.17,25.2,41700.0,18.6858,18.7081,18.6784,18.7007,41700.0
2013-06-27 11:20:00,25.2,25.2,25.13,25.15,101100.0,18.7007,18.7007,18.6487,18.6636,101100.0
2013-06-27 11:25:00,25.14,25.15,25.1,25.12,266700.0,18.6562,18.6636,18.6265,18.6413,266700.0
2013-06-27 11:30:00,25.12,25.23,25.11,25.21,144300.0,18.6413,18.7229,18.6339,18.7081,144300.0
2013-06-27 11:35:00,25.2,25.21,25.18,25.2,111200.0,18.7007,18.7081,18.6858,18.7007,111200.0
2013-06-27 11:40:00,25.2,25.23,25.2,25.2,126500.0,18.7007,18.7229,18.7007,18.7007,126500.0
2013-06-27 11:45:00,25.2,25.22,25.2,25.21,67600.0,18.7007,18.7155,18.7007,18.7081,67600.0
2013-06-27 11:50:00,25.21,25.21,25.17,25.18,65400.0,18.7081,18.7081,18.6784,18.6858,65400.0
2013-06-27 11:55:00,25.18,25.22,25.15,25.21,191500.0,18.6858,18.7155,18.6636,18.7081,191500.0
2013-06-27 12:00:00,25.22,25.23,25.2,25.2,123000.0,18.7155,18.7229,18.7007,18.7007,123000.0
2013-06-27 12:05:00,25.2,25.24,25.14,25.15,103500.0,18.7007,18.7304,18.6562,18.6636,103500.0
2013-06-27 12:10:00,25.15,25.18,25.14,25.16,65500.0,18.6636,18.6858,18.6562,18.671,65500.0
2013-06-27 12:15:00,25.17,25.17,25.09,25.1,92400.0,18.6784,18.6784,18.6191,18.6265,92400.0
2013-06-27 12:20:00,25.09,25.1,25.03,25.04,195100.0,18.6191,18.6265,18.5745,18.5819,195100.0
2013-06-27 12:25:00,25.04,25.05,25.0,25.04,95900.0,18.5819,18.5894,18.5523,18.5819,95900.0
2013-06-27 12:30:00,25.04,25.06,25.03,25.05,60000.0,18.5819,18.5968,18.5745,18.5894,60000.0
2013-06-27 12:35:00,25.05,25.08,25.04,25.08,67100.0,18.5894,18.6116,18.5819,18.6116,67100.0
2013-06-27 12:40:00,25.08,25.12,25.07,25.1,63800.0,18.6116,18.6413,18.6042,18.6265,63800.0
2013-06-27 12:45:00,25.1,25.1,25.08,25.08,45000.0,18.6265,18.6265,18.6116,18.6116,45000.0
2013-06-27 12:50:00,25.09,25.11,25.08,25.11,57000.0,18.6191,18.6339,18.6116,18.6339,57000.0
2013-06-27 12:55:00,25.11,25.17,25.11,25.13,80400.0,18.6339,18.6784,18.6339,18.6487,80400.0
2013-06-27 13:00:00,25.12,25.2,25.11,25.17,149200.0,18.6413,18.7007,18.6339,18.6784,149200.0
2013-06-27 13:05:00,25.16,25.17,25.15,25.16,40400.0,18.671,18.6784,18.6636,18.671,40400.0
2013-06-27 13:10:00,25.15,25.17,25.15,25.16,44500.0,18.6636,18.6784,18.6636,18.671,44500.0
2013-06-27 13:15:00,25.15,25.16,25.12,25.13,75500.0,18.6636,18.671,18.6413,18.6487,75500.0
2013-06-27 13:20:00,25.13,25.13,25.1,25.1,45100.0,18.6487,18.6487,18.6265,18.6265,45100.0
2013-06-27 13:25:00,25.11,25.12,25.1,25.11,100700.0,18.6339,18.6413,18.6265,18.6339,100700.0
2013-06-27 13:30:00,25.11,25.15,25.1,25.14,67900.0,18.6339,18.6636,18.6265,18.6562,67900.0
2013-06-27 13:35:00,25.14,25.16,25.14,25.16,86900.0,18.6562,18.671,18.6562,18.671,86900.0
2013-06-27 13:40:00,25.15,25.18,25.12,25.12,79400.0,18.6636,18.6858,18.6413,18.6413,79400.0
2013-06-27 13:45:00,25.13,25.13,25.08,25.12,170700.0,18.6487,18.6487,18.6116,18.6413,170700.0
2013-06-27 13:50:00,25.12,25.13,25.09,25.11,61600.0,18.6413,18.6487,18.6191,18.6339,61600.0
2013-06-27 13:55:00,25.1,25.12,25.05,25.07,353900.0,18.6265,18.6413,18.5894,18.6042,353900.0
2013-06-27 14:00:00,25.07,25.09,25.06,25.08,85800.0,18.6042,18.6191,18.5968,18.6116,85800.0
2013-06-27 14:05:00,25.09,25.09,25.05,25.06,95400.0,18.6191,18.6191,18.5894,18.5968,95400.0
2013-06-27 14:10:00,25.06,25.07,25.04,25.05,93800.0,18.5968,18.6042,18.5819,18.5894,93800.0
2013-06-27 14:15:00,25.05,25.08,25.04,25.07,91000.0,18.5894,18.6116,18.5819,18.6042,91000.0
2013-06-27 14:20:00,25.07,25.08,25.05,25.05,94600.0,18.6042,18.6116,18.5894,18.5894,94600.0
2013-06-27 14:25:00,25.04,25.07,25.03,25.05,102600.0,18.5819,18.6042,18.5745,18.5894,102600.0
2013-06-27 14:30:00,25.05,25.06,25.04,25.05,78400.0,18.5894,18.5968,18.5819,18.5894,78400.0
2013-06-27 14:35:00,25.04,25.07,25.04,25.04,68100.0,18.5819,18.6042,18.5819,18.5819,68100.0
2013-06-27 14:40:00,25.05,25.06,25.0,25.0,107500.0,18.5894,18.5968,18.5523,18.5523,107500.0
2013-06-27 14:45:00,25.01,25.03,24.98,25.03,103600.0,18.5597,18.5745,18.5374,18.5745,103600.0
2013-06-27 14:50:00,25.03,25.04,25.02,25.04,49800.0,18.5745,18.5819,18.5671,18.5819,49800.0
2013-06-27 14:55:00,25.03,25.04,25.01,25.02,55600.0,18.5745,18.5819,18.5597,18.5671,55600.0
2013-06-27 15:00:00,25.02,25.04,25.0,25.04,146700.0,18.5671,18.5819,18.5523,18.5819,146700.0
2013-06-27 15:05:00,25.03,25.05,25.01,25.03,119800.0,18.5745,18.5894,18.5597,18.5745,119800.0
2013-06-27 15:10:00,25.03,25.07,25.01,25.06,78600.0,18.5745,18.6042,18.5597,18.5968,78600.0
2013-06-27 15:15:00,25.07,25.07,25.04,25.05,86300.0,18.6042,18.6042,18.5819,18.5894,86300.0
2013-06-27 15:20:00,25.06,25.07,25.03,25.07,151600.0,18.5968,18.6042,18.5745,18.6042,151600.0
2013-06-27 15:25:00,25.07,25.08,25.06,25.08,118700.0,18.6042,18.6116,18.5968,18.6116,118700.0
2013-06-27 15:30:00,25.07,25.09,25.03,25.05,233900.0,18.6042,18.6191,18.5745,18.5894,233900.0
2013-06-27 15:35:00,25.05,25.06,25.02,25.05,216100.0,18.5894,18.5968,18.5671,18.5894,216100.0
2013-06-27 15:40:00,25.04,25.07,25.04,25.04,137200.0,18.5819,18.6042,18.5819,18.5819,137200.0
2013-06-27 15:45:00,25.05,25.08,25.04,25.08,572300.0,18.5894,18.6116,18.5819,18.6116,572300.0
2013-06-27 15:50:00,25.08,25.11,25.06,25.09,341700.0,18.6116,18.6339,18.5968,18.6191,341700.0
2013-06-27 15:55:00,25.09,25.1,25.0,25.03,703000.0,18.6191,18.6265,18.5523,18.5745,703000.0
2013-06-28 09:30:00,24.72,24.88,24.55,24.57,673000.0,18.3445,18.4632,18.2183,18.2332,673000.0
2013-06-28 09:35:00,24.57,24.64,24.52,24.61,577500.0,18.2332,18.2851,18.1961,18.2628,577500.0
2013-06-28 09:40:00,24.61,24.67,24.61,24.66,296000.0,18.2628,18.3074,18.2628,18.3,296000.0
2013-06-28 09:45:00,24.65,24.67,24.52,24.59,397700.0,18.2925,18.3074,18.1961,18.248,397700.0
2013-06-28 09:50:00,24.59,24.59,24.51,24.53,189500.0,18.248,18.248,18.1886,18.2035,189500.0
2013-06-28 09:55:00,24.53,24.53,24.35,24.36,411900.0,18.2035,18.2035,18.0699,18.0773,411900.0
2013-06-28 10:00:00,24.37,24.59,24.37,24.56,373200.0,18.0847,18.248,18.0847,18.2257,373200.0
2013-06-28 10:05:00,24.55,24.57,24.46,24.48,226700.0,18.2183,18.2332,18.1515,18.1664,226700.0
2013-06-28 10:10:00,24.47,24.48,24.37,24.41,305300.0,18.159,18.1664,18.0847,18.1144,305300.0
2013-06-28 10:15:00,24.41,24.44,24.36,24.41,277300.0,18.1144,18.1367,18.0773,18.1144,277300.0
2013-06-28 10:20:00,24.42,24.47,24.4,24.45,364000.0,18.1218,18.159,18.107,18.1441,364000.0
2013-06-28 10:25:00,24.46,24.48,24.42,24.43,182300.0,18.1515,18.1664,18.1218,18.1293,182300.0
2013-06-28 10:30:00,24.43,24.45,24.26,24.32,723600.0,18.1293,18.1441,18.0031,18.0476,723600.0
2013-06-28 10:35:00,24.33,24.45,24.32,24.4,723700.0,18.0551,18.1441,18.0476,18.107,723700.0
2013-06-28 10:40:00,24.41,24.62,24.4,24.59,468800.0,18.1144,18.2703,18.107,18.248,468800.0
2013-06-28 10:45:00,24.59,24.59,24.46,24.48,207400.0,18.248,18.248,18.1515,18.1664,207400.0
2013-06-28 10:50:00,24.48,24.57,24.48,24.57,122200.0,18.1664,18.2332,18.1664,18.2332,122200.0
2013-06-28 10:55:00,24.57,24.64,24.56,24.62,140600.0,18.2332,18.2851,18.2257,18.2703,140600.0
2013-06-28 11:00:00,24.63,24.66,24.6,24.62,188100.0,18.2777,18.3,18.2554,18.2703,188100.0
2013-06-28 11:05:00,24.62,24.68,24.62,24.66,247900.0,18.2703,18.3148,18.2703,18.3,247900.0
2013-06-28 11:10:00,24.66,24.71,24.66,24.68,182600.0,18.3,18.3371,18.3,18.3148,182600.0
2013-06-28 11:15:00,24.68,24.7,24.64,24.65,152400.0,18.3148,18.3296,18.2851,18.2925,152400.0
2013-06-28 11:20:00,24.64,24.69,24.63,24.68,103000.0,18.2851,18.3222,18.2777,18.3148,103000.0
2013-06-28 11:25:00,24.68,24.68,24.61,24.63,125400.0,18.3148,18.3148,18.2628,18.2777,125400.0
2013-06-28 11:30:00,24.63,24.69,24.63,24.64,80100.0,18.2777,18.3222,18.2777,18.2851,80100.0
2013-06-28 11:35:00,24.64,24.67,24.58,24.6,170000.0,18.2851,18.3074,18.2406,18.2554,170000.0
2013-06-28 11:40:00,24.59,24.62,24.54,24.61,107900.0,18.248,18.2703,18.2109,18.2628,107900.0
2013-06-28 11:45:00,24.6,24.68,24.59,24.62,94200.0,18.2554,18.3148,18.248,18.2703,94200.0
2013-06-28 11:50:00,24.62,24.63,24.59,24.62,173200.0,18.2703,18.2777,18.248,18.2703,173200.0
2013-06-28 11:55:00,24.62,24.62,24.54,24.56,86900.0,18.2703,18.2703,18.2109,18.2257,86900.0
2013-06-28 12:00:00,24.56,24.57,24.51,24.53,53300.0,18.2257,18.2332,18.1886,18.2035,53300.0
2013-06-28 12:05:00,24.54,24.55,24.48,24.49,147400.0,18.2109,18.2183,18.1664,18.1738,147400.0
2013-06-28 12:10:00,24.49,24.5,24.44,24.46,144000.0,18.1738,18.1812,18.1367,18.1515,144000.0
2013-06-28 12:15:00,24.45,24.46,24.4,24.41,131400.0,18.1441,18.1515,18.107,18.1144,131400.0
2013-06-28 12:20:00,24.41,24.5,24.39,24.47,273800.0,18.1144,18.1812,18.0996,18.159,273800.0
2013-06-28 12:25:00,24.47,24.54,24.46,24.54,130200.0,18.159,18.2109,18.1515,18.2109,130200.0
2013-06-28 12:30:00,24.54,24.54,24.47,24.52,153600.0,18.2109,18.2109,18.159,18.1961,153600.0
2013-06-28 12:35:00,24.53,24.57,24.52,24.55,151400.0,18.2035,18.2332,18.1961,18.2183,151400.0
2013-06-28 12:40:00,24.55,24.56,24.53,24.55,135500.0,18.2183,18.2257,18.2035,18.2183,135500.0
2013-06-28 12:45:00,24.54,24.57,24.52,24.55,149700.0,18.2109,18.2332,18.1961,18.2183,149700.0
2013-06-28 12:50:00,24.55,24.57,24.54,24.55,131900.0,18.2183,18.2332,18.2109,18.2183,131900.0
2013-06-28 12:55:00,24.54,24.55,24.5,24.52,72400.0,18.2109,18.2183,18.1812,18.1961,72400.0
2013-06-28 13:00:00,24.51,24.51,24.43,24.43,236000.0,18.1886,18.1886,18.1293,18.1293,236000.0
2013-06-28 13:05:00,24.43,24.45,24.42,24.45,132700.0,18.1293,18.1441,18.1218,18.1441,132700.0
2013-06-28 13:10:00,24.44,24.48,24.44,24.44,68300.0,18.1367,18.1664,18.1367,18.1367,68300.0
2013-06-28 13:15:00,24.44,24.47,24.44,24.47,103900.0,18.1367,18.159,18.1367,18.159,103900.0
2013-06-28 13:20:00,24.46,24.47,24.45,24.46,114700.0,18.1515,18.159,18.1441,18.1515,114700.0
2013-06-28 13:25:00,24.46,24.46,24.42,24.42,65700.0,18.1515,18.1515,18.1218,18.1218,65700.0
2013-06-28 13:30:00,24.43,24.45,24.4,24.43,137500.0,18.1293,18.1441,18.107,18.1293,137500.0
2013-06-28 13:35:00,24.43,24.45,24.41,24.42,89600.0,18.1293,18.1441,18.1144,18.1218,89600.0
2013-06-28 13:40:00,24.42,24.48,24.41,24.43,107300.0,18.1218,18.1664,18.1144,18.1293,107300.0
2013-06-28 13:45:00,24.43,24.44,24.42,24.42,43900.0,18.1293,18.1367,18.1218,18.1218,43900.0
2013-06-28 13:50:00,24.42,24.44,24.41,24.44,137500.0,18.1218,18.1367,18.1144,18.1367,137500.0
2013-06-28 13:55:00,24.44,24.46,24.43,24.44,96800.0,18.1367,18.1515,18.1293,18.1367,96800.0
2013-06-28 14:00:00,24.45,24.47,24.45,24.47,66700.0,18.1441,18.159,18.1441,18.159,66700.0
2013-06-28 14:05:00,24.46,24.49,24.46,24.47,159000.0,18.1515,18.1738,18.1515,18.159,159000.0
2013-06-28 14:10:00,24.48,24.49,24.45,24.46,92800.0,18.1664,18.1738,18.1441,18.1515,92800.0
2013-06-28 14:15:00,24.46,24.48,24.45,24.46,109900.0,18.1515,18.1664,18.1441,18.1515,109900.0
2013-06-28 14:20:00,24.46,24.46,24.42,24.43,122600.0,18.1515,18.1515,18.1218,18.1293,122600.0
2013-06-28 14:25:00,24.42,24.47,24.42,24.46,160300.0,18.1218,18.159,18.1218,18.1515,160300.0
2013-06-28 14:30:00,24.46,24.51,24.46,24.51,105400.0,18.1515,18.1886,18.1515,18.1886,105400.0
2013-06-28 14:35:00,24.51,24.53,24.5,24.51,93800.0,18.1886,18.2035,18.1812,18.1886,93800.0
2013-06-28 14:40:00,24.5,24.51,24.43,24.45,135900.0,18.1812,18.1886,18.1293,18.1441,135900.0
2013-06-28 14:45:00,24.45,24.49,24.45,24.49,104300.0,18.1441,18.1738,18.1441,18.1738,104300.0
2013-06-28 14:50:00,24.48,24.52,24.48,24.49,109900.0,18.1664,18.1961,18.1664,18.1738,109900.0
2013-06-28 14:55:00,24.49,24.52,24.47,24.52,266000.0,18.1738,18.1961,18.159,18.1961,266000.0
2013-06-28 15:00:00,24.52,24.53,24.46,24.46,160200.0,18.1961,18.2035,18.1515,18.1515,160200.0
2013-06-28 15:05:00,24.46,24.48,24.42,24.43,144300.0,18.1515,18.1664,18.1218,18.1293,144300.0
2013-06-28 15:10:00,24.43,24.49,24.43,24.48,132300.0,18.1293,18.1738,18.1293,18.1664,132300.0
2013-06-28 15:15:00,24.48,24.52,24.48,24.51,108700.0,18.1664,18.1961,18.1664,18.1886,108700.0
2013-06-28 15:20:00,24.51,24.53,24.5,24.52,115700.0,18.1886,18.2035,18.1812,18.1961,115700.0
2013-06-28 15:25:00,24.52,24.53,24.49,24.52,138200.0,18.1961,18.2035,18.1738,18.1961,138200.0
2013-06-28 15:30:00,24.52,24.62,24.52,24.61,303300.0,18.1961,18.2703,18.1961,18.2628,303300.0
2013-06-28 15:35:00,24.62,24.62,24.55,24.56,223200.0,18.2703,18.2703,18.2183,18.2257,223200.0
2013-06-28 15:40:00,24.56,24.59,24.53,24.53,243000.0,18.2257,18.248,18.2035,18.2035,243000.0
2013-06-28 15:45:00,24.54,24.57,24.53,24.55,358500.0,18.2109,18.2332,18.2035,18.2183,358500.0
2013-06-28 15:50:00,24.54,24.55,24.52,24.53,541400.0,18.2109,18.2183,18.1961,18.2035,541400.0
2013-06-28 15:55:00,24.53,24.55,24.43,24.43,1035200.0,18.2035,18.2183,18.1293,18.1293,1035200.0
2013-07-01 09:30:00,24.64,24.77,24.62,24.72,394700.0,18.2851,18.3816,18.2703,18.3445,394700.0
2013-07-01 09:35:00,24.72,24.74,24.65,24.69,165900.0,18.3445,18.3593,18.2925,18.3222,165900.0
2013-07-01 09:40:00,24.69,24.72,24.61,24.68,183100.0,18.3222,18.3445,18.2628,18.3148,183100.0
2013-07-01 09:45:00,24.69,24.74,24.6,24.67,222200.0,18.3222,18.3593,18.2554,18.3074,222200.0
2013-07-01 09:50:00,24.67,24.73,24.66,24.71,135300.0,18.3074,18.3519,18.3,18.3371,135300.0
2013-07-01 09:55:00,24.71,24.76,24.71,24.72,202300.0,18.3371,18.3742,18.3371,18.3445,202300.0
2013-07-01 10:00:00,24.71,24.86,24.68,24.86,218100.0,18.3371,18.4484,18.3148,18.4484,218100.0
2013-07-01 10:05:00,24.87,24.87,24.8,24.84,167100.0,18.4558,18.4558,18.4038,18.4335,167100.0
2013-07-01 10:10:00,24.85,24.91,24.83,24.91,238600.0,18.4409,18.4855,18.4261,18.4855,238600.0
2013-07-01 10:15:00,24.91,24.99,24.91,24.98,248800.0,18.4855,18.5448,18.4855,18.5374,248800.0
2013-07-01 10:20:00,24.98,25.05,24.98,25.05,250500.0,18.5374,18.5894,18.5374,18.5894,250500.0
2013-07-01 10:25:00,25.04,25.09,24.99,25.01,262800.0,18.5819,18.6191,18.5448,18.5597,262800.0
2013-07-01 10:30:00,25.0,25.02,24.96,25.01,224300.0,18.5523,18.5671,18.5226,18.5597,224300.0
2013-07-01 10:35:00,25.0,25.01,24.89,24.92,140500.0,18.5523,18.5597,18.4706,18.4929,140500.0
2013-07-01 10:40:00,24.92,24.96,24.9,24.92,160500.0,18.4929,18.5226,18.4781,18.4929,160500.0
2013-07-01 10:45:00,24.92,25.02,24.92,25.02,91100.0,18.4929,18.5671,18.4929,18.5671,91100.0
2013-07-01 10:50:00,25.01,25.06,25.01,25.01,148300.0,18.5597,18.5968,18.5597,18.5597,148300.0
2013-07-01 10:55:00,25.01,25.01,24.91,24.93,129200.0,18.5597,18.5597,18.4855,18.5003,129200.0
2013-07-01 11:00:00,24.92,24.94,24.89,24.91,141100.0,18.4929,18.5077,18.4706,18.4855,141100.0
2013-07-01 11:05:00,24.9,24.92,24.89,24.91,100700.0,18.4781,18.4929,18.4706,18.4855,100700.0
2013-07-01 11:10:00,24.91,24.93,24.9,24.91,115800.0,18.4855,18.5003,18.4781,18.4855,115800.0
2013-07-01 11:15:00,24.91,24.92,24.85,24.92,173900.0,18.4855,18.4929,18.4409,18.4929,173900.0
2013-07-01 11:20:00,24.93,24.93,24.88,24.89,49400.0,18.5003,18.5003,18.4632,18.4706,49400.0
2013-07-01 11:25:00,24.89,24.9,24.87,24.87,87900.0,18.4706,18.4781,18.4558,18.4558,87900.0
2013-07-01 11:30:00,24.88,24.98,24.87,24.97,262800.0,18.4632,18.5374,18.4558,18.53,262800.0
2013-07-01 11:35:00,24.96,24.98,24.84,24.84,301400.0,18.5226,18.5374,18.4335,18.4335,301400.0
2013-07-01 11:40:00,24.84,24.85,24.78,24.84,201000.0,18.4335,18.4409,18.389,18.4335,201000.0
2013-07-01 11:45:00,24.84,24.86,24.8,24.86,166300.0,18.4335,18.4484,18.4038,18.4484,166300.0
2013-07-01 11:50:00,24.86,24.89,24.82,24.82,83200.0,18.4484,18.4706,18.4187,18.4187,83200.0
2013-07-01 11:55:00,24.82,24.85,24.8,24.82,110700.0,18.4187,18.4409,18.4038,18.4187,110700.0
2013-07-01 12:00:00,24.82,24.83,24.77,24.78,103700.0,18.4187,18.4261,18.3816,18.389,103700.0
2013-07-01 12:05:00,24.77,24.87,24.76,24.87,118500.0,18.3816,18.4558,18.3742,18.4558,118500.0
2013-07-01 12:10:00,24.87,24.88,24.84,24.85,76700.0,18.4558,18.4632,18.4335,18.4409,76700.0
2013-07-01 12:15:00,24.85,24.85,24.77,24.78,214700.0,18.4409,18.4409,18.3816,18.389,214700.0
2013-07-01 12:20:00,24.78,24.78,24.72,24.75,169300.0,18.389,18.389,18.3445,18.3667,169300.0
2013-07-01 12:25:00,24.75,24.79,24.73,24.79,116000.0,18.3667,18.3964,18.3519,18.3964,116000.0
2013-07-01 12:30:00,24.79,24.79,24.75,24.75,101800.0,18.3964,18.3964,18.3667,18.3667,101800.0
2013-07-01 12:35:00,24.76,24.77,24.72,24.73,107200.0,18.3742,18.3816,18.3445,18.3519,107200.0
2013-07-01 12:40:00,24.73,24.75,24.69,24.71,141700.0,18.3519,18.3667,18.3222,18.3371,141700.0
2013-07-01 12:45:00,24.71,24.76,24.71,24.76,88600.0,18.3371,18.3742,18.3371,18.3742,88600.0
2013-07-01 12:50:00,24.76,24.76,24.7,24.71,91900.0,18.3742,18.3742,18.3296,18.3371,91900.0
2013-07-01 12:55:00,24.71,24.72,24.69,24.71,95000.0,18.3371,18.3445,18.3222,18.3371,95000.0
2013-07-01 13:00:00,24.71,24.77,24.71,24.76,118900.0,18.3371,18.3816,18.3371,18.3742,118900.0
2013-07-01 13:05:00,24.76,24.77,24.74,24.76,99400.0,18.3742,18.3816,18.3593,18.3742,99400.0
2013-07-01 13:10:00,24.76,24.78,24.74,24.76,103300.0,18.3742,18.389,18.3593,18.3742,103300.0
2013-07-01 13:15:00,24.76,24.81,24.76,24.8,62700.0,18.3742,18.4113,18.3742,18.4038,62700.0
2013-07-01 13:20:00,24.81,24.85,24.79,24.85,73200.0,18.4113,18.4409,18.3964,18.4409,73200.0
2013-07-01 13:25:00,24.85,24.87,24.83,24.86,113900.0,18.4409,18.4558,18.4261,18.4484,113900.0
2013-07-01 13:30:00,24.86,24.87,24.83,24.83,117400.0,18.4484,18.4558,18.4261,18.4261,117400.0
2013-07-01 13:35:00,24.83,24.84,24.81,24.83,89400.0,18.4261,18.4335,18.4113,18.4261,89400.0
2013-07-01 13:40:00,24.83,24.88,24.82,24.86,187300.0,18.4261,18.4632,18.4187,18.4484,187300.0
2013-07-01 13:45:00,24.87,24.91,24.86,24.89,251100.0,18.4558,18.4855,18.4484,18.4706,251100.0
2013-07-01 13:50:00,24.88,24.89,24.86,24.86,149200.0,18.4632,18.4706,18.4484,18.4484,149200.0
2013-07-01 13:55:00,24.86,24.87,24.83,24.85,104900.0,18.4484,18.4558,18.4261,18.4409,104900.0
2013-07-01 14:00:00,24.84,24.86,24.83,24.85,77200.0,18.4335,18.4484,18.4261,18.4409,77200.0
2013-07-01 14:05:00,24.85,24.85,24.81,24.82,98600.0,18.4409,18.4409,18.4113,18.4187,98600.0
2013-07-01 14:10:00,24.82,24.84,24.78,24.79,197000.0,18.4187,18.4335,18.389,18.3964,197000.0
2013-07-01 14:15:00,24.78,24.79,24.76,24.78,84900.0,18.389,18.3964,18.3742,18.389,84900.0
2013-07-01 14:20:00,24.77,24.78,24.74,24.75,67300.0,18.3816,18.389,18.3593,18.3667,67300.0
2013-07-01 14:25:00,24.75,24.8,24.74,24.79,117600.0,18.3667,18.4038,18.3593,18.3964,117600.0
2013-07-01 14:30:00,24.8,24.8,24.7,24.71,166500.0,18.4038,18.4038,18.3296,18.3371,166500.0
2013-07-01 14:35:00,24.7,24.71,24.68,24.69,129200.0,18.3296,18.3371,18.3148,18.3222,129200.0
2013-07-01 14:40:00,24.69,24.71,24.66,24.71,86500.0,18.3222,18.3371,18.3,18.3371,86500.0
2013-07-01 14:45:00,24.71,24.72,24.7,24.7,118500.0,18.3371,18.3445,18.3296,18.3296,118500.0
2013-07-01 14:50:00,24.69,24.7,24.62,24.63,257300.0,18.3222,18.3296,18.2703,18.2777,257300.0
2013-07-01 14:55:00,24.63,24.71,24.62,24.7,132000.0,18.2777,18.3371,18.2703,18.3296,132000.0
2013-07-01 15:00:00,24.7,24.78,24.7,24.77,181800.0,18.3296,18.389,18.3296,18.3816,181800.0
2013-07-01 15:05:00,24.78,24.78,24.76,24.77,65000.0,18.389,18.389,18.3742,18.3816,65000.0
2013-07-01 15:10:00,24.77,24.77,24.72,24.75,165200.0,18.3816,18.3816,18.3445,18.3667,165200.0
2013-07-01 15:15:00,24.76,24.76,24.69,24.7,130800.0,18.3742,18.3742,18.3222,18.3296,130800.0
2013-07-01 15:20:00,24.7,24.74,24.69,24.74,194800.0,18.3296,18.3593,18.3222,18.3593,194800.0
2013-07-01 15:25:00,24.74,24.75,24.67,24.69,201800.0,18.3593,18.3667,18.3074,18.3222,201800.0
2013-07-01 15:30:00,24.69,24.69,24.62,24.64,210800.0,18.3222,18.3222,18.2703,18.2851,210800.0
2013-07-01 15:35:00,24.64,24.66,24.55,24.59,288400.0,18.2851,18.3,18.2183,18.248,288400.0
2013-07-01 15:40:00,24.58,24.62,24.54,24.59,256000.0,18.2406,18.2703,18.2109,18.248,256000.0
2013-07-01 15:45:00,24.59,24.61,24.55,24.58,242200.0,18.248,18.2628,18.2183,18.2406,242200.0
2013-07-01 15:50:00,24.58,24.61,24.56,24.61,340400.0,18.2406,18.2628,18.2257,18.2628,340400.0
2013-07-01 15:55:00,24.61,24.64,24.57,24.6,548500.0,18.2628,18.2851,18.2332,18.2554,548500.0
2013-07-02 09:30:00,24.51,24.84,24.5,24.82,620800.0,18.1886,18.4335,18.1812,18.4187,620800.0
2013-07-02 09:35:00,24.84,25.03,24.83,24.91,797900.0,18.4335,18.5745,18.4261,18.4855,797900.0
2013-07-02 09:40:00,24.91,25.05,24.88,25.03,228100.0,18.4855,18.5894,18.4632,18.5745,228100.0
2013-07-02 09:45:00,25.04,25.18,25.03,25.17,446100.0,18.5819,18.6858,18.5745,18.6784,446100.0
2013-07-02 09:50:00,25.17,25.18,25.04,25.12,247700.0,18.6784,18.6858,18.5819,18.6413,247700.0
2013-07-02 09:55:00,25.13,25.16,25.08,25.1,147800.0,18.6487,18.671,18.6116,18.6265,147800.0
2013-07-02 10:00:00,25.1,25.12,25.04,25.06,335500.0,18.6265,18.6413,18.5819,18.5968,335500.0
2013-07-02 10:05:00,25.07,25.1,25.05,25.06,255100.0,18.6042,18.6265,18.5894,18.5968,255100.0
2013-07-02 10:10:00,25.06,25.15,25.05,25.12,496800.0,18.5968,18.6636,18.5894,18.6413,496800.0
2013-07-02 10:15:00,25.11,25.16,25.09,25.15,216200.0,18.6339,18.671,18.6191,18.6636,216200.0
2013-07-02 10:20:00,25.14,25.19,25.14,25.15,155400.0,18.6562,18.6933,18.6562,18.6636,155400.0
2013-07-02 10:25:00,25.16,25.17,25.09,25.09,170200.0,18.671,18.6784,18.6191,18.6191,170200.0
2013-07-02 10:30:00,25.1,25.12,25.06,25.11,233000.0,18.6265,18.6413,18.5968,18.6339,233000.0
2013-07-02 10:35:00,25.12,25.14,25.1,25.1,264800.0,18.6413,18.6562,18.6265,18.6265,264800.0
2013-07-02 10:40:00,25.11,25.12,25.01,25.01,278800.0,18.6339,18.6413,18.5597,18.5597,278800.0
2013-07-02 10:45:00,25.01,25.04,24.92,24.95,386300.0,18.5597,18.5819,18.4929,18.5152,386300.0
2013-07-02 10:50:00,24.95,25.03,24.93,25.03,170200.0,18.5152,18.5745,18.5003,18.5745,170200.0
2013-07-02 10:55:00,25.03,25.04,24.97,24.99,223100.0,18.5745,18.5819,18.53,18.5448,223100.0
2013-07-02 11:00:00,24.98,24.98,24.84,24.84,366300.0,18.5374,18.5374,18.4335,18.4335,366300.0
2013-07-02 11:05:00,24.85,24.94,24.85,24.93,254300.0,18.4409,18.5077,18.4409,18.5003,254300.0
2013-07-02 11:10:00,24.93,24.96,24.91,24.92,156400.0,18.5003,18.5226,18.4855,18.4929,156400.0
2013-07-02 11:15:00,24.91,24.99,24.91,24.99,118900.0,18.4855,18.5448,18.4855,18.5448,118900.0
2013-07-02 11:20:00,24.99,25.0,24.93,24.94,96600.0,18.5448,18.5523,18.5003,18.5077,96600.0
2013-07-02 11:25:00,24.94,24.95,24.91,24.95,107500.0,18.5077,18.5152,18.4855,18.5152,107500.0
2013-07-02 11:30:00,24.95,24.96,24.92,24.95,96700.0,18.5152,18.5226,18.4929,18.5152,96700.0
2013-07-02 11:35:00,24.95,24.97,24.91,24.92,48600.0,18.5152,18.53,18.4855,18.4929,48600.0
2013-07-02 11:40:00,24.91,24.91,24.88,24.9,52800.0,18.4855,18.4855,18.4632,18.4781,52800.0
2013-07-02 11:45:00,24.9,24.96,24.88,24.94,202300.0,18.4781,18.5226,18.4632,18.5077,202300.0
2013-07-02 11:50:00,24.95,24.96,24.9,24.91,68200.0,18.5152,18.5226,18.4781,18.4855,68200.0
2013-07-02 11:55:00,24.9,24.91,24.8,24.81,155500.0,18.4781,18.4855,18.4038,18.4113,155500.0
2013-07-02 12:00:00,24.8,24.89,24.8,24.88,626000.0,18.4038,18.4706,18.4038,18.4632,626000.0
2013-07-02 12:05:00,24.88,24.89,24.8,24.8,53900.0,18.4632,18.4706,18.4038,18.4038,53900.0
2013-07-02 12:10:00,24.8,24.81,24.76,24.77,102800.0,18.4038,18.4113,18.3742,18.3816,102800.0
2013-07-02 12:15:00,24.77,24.8,24.74,24.8,97400.0,18.3816,18.4038,18.3593,18.4038,97400.0
2013-07-02 12:20:00,24.8,24.81,24.74,24.75,117900.0,18.4038,18.4113,18.3593,18.3667,117900.0
2013-07-02 12:25:00,24.75,24.79,24.75,24.75,68900.0,18.3667,18.3964,18.3667,18.3667,68900.0
2013-07-02 12:30:00,24.75,24.76,24.73,24.74,168000.0,18.3667,18.3742,18.3519,18.3593,168000.0
2013-07-02 12:35:00,24.74,24.76,24.73,24.75,63500.0,18.3593,18.3742,18.3519,18.3667,63500.0
2013-07-02 12:40:00,24.76,24.76,24.65,24.67,224300.0,18.3742,18.3742,18.2925,18.3074,224300.0
2013-07-02 12:45:00,24.67,24.68,24.58,24.59,328900.0,18.3074,18.3148,18.2406,18.248,328900.0
2013-07-02 12:50:00,24.59,24.63,24.57,24.62,192300.0,18.248,18.2777,18.2332,18.2703,192300.0
2013-07-02 12:55:00,24.63,24.67,24.63,24.64,167900.0,18.2777,18.3074,18.2777,18.2851,167900.0
2013-07-02 13:00:00,24.64,24.65,24.63,24.65,195000.0,18.2851,18.2925,18.2777,18.2925,195000.0
2013-07-02 13:05:00,24.65,24.66,24.64,24.66,177900.0,18.2925,18.3,18.2851,18.3,177900.0
2013-07-02 13:10:00,24.65,24.66,24.61,24.62,179600.0,18.2925,18.3,18.2628,18.2703,179600.0
2013-07-02 13:15:00,24.62,24.63,24.58,24.59,81900.0,18.2703,18.2777,18.2406,18.248,81900.0
2013-07-02 13:20:00,24.58,24.6,24.56,24.6,51500.0,18.2406,18.2554,18.2257,18.2554,51500.0
2013-07-02 13:25:00,24.6,24.61,24.57,24.57,45700.0,18.2554,18.2628,18.2332,18.2332,45700.0
2013-07-02 13:30:00,24.57,24.59,24.56,24.57,65900.0,18.2332,18.248,18.2257,18.2332,65900.0
2013-07-02 13:35:00,24.57,24.57,24.45,24.46,254000.0,18.2332,18.2332,18.1441,18.1515,254000.0
2013-07-02 13:40:00,24.47,24.47,24.4,24.43,346900.0,18.159,18.159,18.107,18.1293,346900.0
2013-07-02 13:45:00,24.42,24.43,24.36,24.4,354000.0,18.1218,18.1293,18.0773,18.107,354000.0
2013-07-02 13:50:00,24.4,24.45,24.39,24.43,152900.0,18.107,18.1441,18.0996,18.1293,152900.0
2013-07-02 13:55:00,24.43,24.45,24.4,24.4,234900.0,18.1293,18.1441,18.107,18.107,234900.0
2013-07-02 14:00:00,24.41,24.41,24.36,24.37,179600.0,18.1144,18.1144,18.0773,18.0847,179600.0
2013-07-02 14:05:00,24.37,24.37,24.3,24.3,155700.0,18.0847,18.0847,18.0328,18.0328,155700.0
2013-07-02 14:10:00,24.31,24.33,24.27,24.33,220600.0,18.0402,18.0551,18.0105,18.0551,220600.0
2013-07-02 14:15:00,24.32,24.32,24.21,24.23,240200.0,18.0476,18.0476,17.966,17.9809,240200.0
2013-07-02 14:20:00,24.22,24.23,24.18,24.2,187800.0,17.9734,17.9809,17.9437,17.9586,187800.0
2013-07-02 14:25:00,24.2,24.25,24.16,24.22,235500.0,17.9586,17.9957,17.9289,17.9734,235500.0
2013-07-02 14:30:00,24.22,24.28,24.21,24.27,244600.0,17.9734,18.018,17.966,18.0105,244600.0
2013-07-02 14:35:00,24.26,24.27,24.19,24.19,87500.0,18.0031,18.0105,17.9512,17.9512,87500.0
2013-07-02 14:40:00,24.2,24.22,24.16,24.16,569800.0,17.9586,17.9734,17.9289,17.9289,569800.0
2013-07-02 14:45:00,24.16,24.21,24.1,24.19,319200.0,17.9289,17.966,17.8844,17.9512,319200.0
2013-07-02 14:50:00,24.2,24.31,24.18,24.27,186400.0,17.9586,18.0402,17.9437,18.0105,186400.0
2013-07-02 14:55:00,24.28,24.33,24.28,24.32,98800.0,18.018,18.0551,18.018,18.0476,98800.0
2013-07-02 15:00:00,24.33,24.36,24.3,24.31,140100.0,18.0551,18.0773,18.0328,18.0402,140100.0
2013-07-02 15:05:00,24.3,24.36,24.29,24.33,124800.0,18.0328,18.0773,18.0254,18.0551,124800.0
2013-07-02 15:10:00,24.32,24.37,24.32,24.37,146300.0,18.0476,18.0847,18.0476,18.0847,146300.0
2013-07-02 15:15:00,24.37,24.39,24.36,24.38,231800.0,18.0847,18.0996,18.0773,18.0922,231800.0
2013-07-02 15:20:00,24.38,24.44,24.37,24.4,293300.0,18.0922,18.1367,18.0847,18.107,293300.0
2013-07-02 15:25:00,24.4,24.4,24.35,24.36,138200.0,18.107,18.107,18.0699,18.0773,138200.0
2013-07-02 15:30:00,24.36,24.37,24.3,24.33,201800.0,18.0773,18.0847,18.0328,18.0551,201800.0
2013-07-02 15:35:00,24.34,24.41,24.33,24.4,174800.0,18.0625,18.1144,18.0551,18.107,174800.0
2013-07-02 15:40:00,24.4,24.41,24.34,24.35,202200.0,18.107,18.1144,18.0625,18.0699,202200.0
2013-07-02 15:45:00,24.36,24.46,24.35,24.43,386500.0,18.0773,18.1515,18.0699,18.1293,386500.0
2013-07-02 15:50:00,24.44,24.46,24.41,24.45,354900.0,18.1367,18.1515,18.1144,18.1441,354900.0
2013-07-02 15:55:00,24.45,24.47,24.41,24.43,667700.0,18.1441,18.159,18.1144,18.1293,667700.0
2013-07-03 09:30:00,24.15,24.15,23.96,24.04,847000.0,17.9215,17.9215,17.7805,17.8399,847000.0
2013-07-03 09:35:00,24.04,24.05,24.0,24.0,506800.0,17.8399,17.8473,17.8102,17.8102,506800.0
2013-07-03 09:40:00,24.01,24.05,23.98,24.02,398200.0,17.8176,17.8473,17.7953,17.825,398200.0
2013-07-03 09:45:00,24.02,24.06,23.96,23.99,867100.0,17.825,17.8547,17.7805,17.8028,867100.0
2013-07-03 09:50:00,23.99,24.09,23.99,24.09,509000.0,17.8028,17.877,17.8028,17.877,509000.0
2013-07-03 09:55:00,24.08,24.09,24.0,24.0,265500.0,17.8695,17.877,17.8102,17.8102,265500.0
2013-07-03 10:00:00,24.0,24.08,23.99,24.0,552900.0,17.8102,17.8695,17.8028,17.8102,552900.0
2013-07-03 10:05:00,24.0,24.09,24.0,24.07,644300.0,17.8102,17.877,17.8102,17.8621,644300.0
2013-07-03 10:10:00,24.08,24.09,24.0,24.06,485100.0,17.8695,17.877,17.8102,17.8547,485100.0
2013-07-03 10:15:00,24.06,24.09,24.01,24.03,81300.0,17.8547,17.877,17.8176,17.8324,81300.0
2013-07-03 10:20:00,24.04,24.1,24.04,24.07,155400.0,17.8399,17.8844,17.8399,17.8621,155400.0
2013-07-03 10:25:00,24.07,24.08,24.01,24.07,110700.0,17.8621,17.8695,17.8176,17.8621,110700.0
2013-07-03 10:30:00,24.07,24.09,24.0,24.05,307300.0,17.8621,17.877,17.8102,17.8473,307300.0
2013-07-03 10:35:00,24.05,24.05,24.0,24.01,373400.0,17.8473,17.8473,17.8102,17.8176,373400.0
2013-07-03 10:40:00,24.02,24.06,23.98,24.04,476800.0,17.825,17.8547,17.7953,17.8399,476800.0
2013-07-03 10:45:00,24.05,24.05,24.0,24.04,299700.0,17.8473,17.8473,17.8102,17.8399,299700.0
2013-07-03 10:50:00,24.04,24.05,23.93,23.97,898000.0,17.8399,17.8473,17.7582,17.7879,898000.0
2013-07-03 10:55:00,23.98,23.99,23.86,23.89,413000.0,17.7953,17.8028,17.7063,17.7285,413000.0
2013-07-03 11:00:00,23.89,23.91,23.86,23.87,402400.0,17.7285,17.7434,17.7063,17.7137,402400.0
2013-07-03 11:05:00,23.86,23.91,23.83,23.89,581900.0,17.7063,17.7434,17.684,17.7285,581900.0
2013-07-03 11:10:00,23.89,23.91,23.87,23.87,540200.0,17.7285,17.7434,17.7137,17.7137,540200.0
2013-07-03 11:15:00,23.87,23.96,23.87,23.95,226000.0,17.7137,17.7805,17.7137,17.7731,226000.0
2013-07-03 11:20:00,23.96,24.02,23.95,23.98,468700.0,17.7805,17.825,17.7731,17.7953,468700.0
2013-07-03 11:25:00,23.99,24.01,23.95,24.01,231600.0,17.8028,17.8176,17.7731,17.8176,231600.0
2013-07-03 11:30:00,24.01,24.04,23.99,24.02,194800.0,17.8176,17.8399,17.8028,17.825,194800.0
2013-07-03 11:35:00,24.02,24.04,23.98,24.03,126600.0,17.825,17.8399,17.7953,17.8324,126600.0
2013-07-03 11:40:00,24.04,24.05,24.01,24.03,127600.0,17.8399,17.8473,17.8176,17.8324,127600.0
2013-07-03 11:45:00,24.03,24.05,23.98,24.04,233600.0,17.8324,17.8473,17.7953,17.8399,233600.0
2013-07-03 11:50:00,24.04,24.13,24.03,24.11,257400.0,17.8399,17.9066,17.8324,17.8918,257400.0
2013-07-03 11:55:00,24.12,24.19,24.12,24.19,216700.0,17.8992,17.9512,17.8992,17.9512,216700.0
2013-07-03 12:00:00,24.19,24.19,24.12,24.12,175400.0,17.9512,17.9512,17.8992,17.8992,175400.0
2013-07-03 12:05:00,24.12,24.13,24.06,24.06,168100.0,17.8992,17.9066,17.8547,17.8547,168100.0
2013-07-03 12:10:00,24.07,24.07,24.04,24.06,221500.0,17.8621,17.8621,17.8399,17.8547,221500.0
2013-07-03 12:15:00,24.06,24.14,24.05,24.14,147100.0,17.8547,17.9141,17.8473,17.9141,147100.0
2013-07-03 12:20:00,24.14,24.16,24.12,24.12,188100.0,17.9141,17.9289,17.8992,17.8992,188100.0
2013-07-03 12:25:00,24.12,24.14,24.08,24.08,141600.0,17.8992,17.9141,17.8695,17.8695,141600.0
2013-07-03 12:30:00,24.09,24.12,24.08,24.12,104400.0,17.877,17.8992,17.8695,17.8992,104400.0
2013-07-03 12:35:00,24.11,24.13,24.06,24.06,156300.0,17.8918,17.9066,17.8547,17.8547,156300.0
2013-07-03 12:40:00,24.06,24.06,24.0,24.01,195800.0,17.8547,17.8547,17.8102,17.8176,195800.0
2013-07-03 12:45:00,24.0,24.02,24.0,24.01,210300.0,17.8102,17.825,17.8102,17.8176,210300.0
2013-07-03 12:50:00,24.01,24.03,24.0,24.0,513400.0,17.8176,17.8324,17.8102,17.8102,513400.0
2013-07-03 12:55:00,24.01,24.04,24.0,24.04,560300.0,17.8176,17.8399,17.8102,17.8399,560300.0
2013-07-05 09:30:00,24.25,24.37,24.25,24.34,917800.0,17.9957,18.0847,17.9957,18.0625,917800.0
2013-07-05 09:35:00,24.34,24.43,24.29,24.34,585500.0,18.0625,18.1293,18.0254,18.0625,585500.0
2013-07-05 09:40:00,24.34,24.35,24.21,24.24,359000.0,18.0625,18.0699,17.966,17.9883,359000.0
2013-07-05 09:45:00,24.24,24.36,24.16,24.36,336100.0,17.9883,18.0773,17.9289,18.0773,336100.0
2013-07-05 09:50:00,24.36,24.42,24.35,24.36,380700.0,18.0773,18.1218,18.0699,18.0773,380700.0
2013-07-05 09:55:00,24.36,24.4,24.26,24.27,178800.0,18.0773,18.107,18.0031,18.0105,178800.0
2013-07-05 10:00:00,24.27,24.32,24.22,24.27,178200.0,18.0105,18.0476,17.9734,18.0105,178200.0
2013-07-05 10:05:00,24.26,24.36,24.23,24.33,160000.0,18.0031,18.0773,17.9809,18.0551,160000.0
2013-07-05 10:10:00,24.34,24.38,24.3,24.33,195100.0,18.0625,18.0922,18.0328,18.0551,195100.0
2013-07-05 10:15:00,24.33,24.35,24.25,24.3,406800.0,18.0551,18.0699,17.9957,18.0328,406800.0
2013-07-05 10:20:00,24.3,24.3,24.21,24.23,176300.0,18.0328,18.0328,17.966,17.9809,176300.0
2013-07-05 10:25:00,24.23,24.26,24.18,24.24,171100.0,17.9809,18.0031,17.9437,17.9883,171100.0
2013-07-05 10:30:00,24.24,24.31,24.21,24.31,113700.0,17.9883,18.0402,17.966,18.0402,113700.0
2013-07-05 10:35:00,24.31,24.31,24.2,24.23,106000.0,18.0402,18.0402,17.9586,17.9809,106000.0
2013-07-05 10:40:00,24.23,24.35,24.23,24.32,212500.0,17.9809,18.0699,17.9809,18.0476,212500.0
2013-07-05 10:45:00,24.32,24.37,24.29,24.34,292800.0,18.0476,18.0847,18.0254,18.0625,292800.0
2013-07-05 10:50:00,24.34,24.38,24.32,24.34,170500.0,18.0625,18.0922,18.0476,18.0625,170500.0
2013-07-05 10:55:00,24.34,24.4,24.33,24.38,134000.0,18.0625,18.107,18.0551,18.0922,134000.0
2013-07-05 11:00:00,24.38,24.43,24.38,24.43,127100.0,18.0922,18.1293,18.0922,18.1293,127100.0
2013-07-05 11:05:00,24.42,24.43,24.38,24.4,127100.0,18.1218,18.1293,18.0922,18.107,127100.0
2013-07-05 11:10:00,24.4,24.48,24.4,24.48,198600.0,18.107,18.1664,18.107,18.1664,198600.0
2013-07-05 11:15:00,24.48,24.48,24.42,24.43,178300.0,18.1664,18.1664,18.1218,18.1293,178300.0
2013-07-05 11:20:00,24.43,24.46,24.42,24.46,148900.0,18.1293,18.1515,18.1218,18.1515,148900.0
2013-07-05 11:25:00,24.46,24.49,24.46,24.46,124700.0,18.1515,18.1738,18.1515,18.1515,124700.0
2013-07-05 11:30:00,24.46,24.46,24.39,24.39,113300.0,18.1515,18.1515,18.0996,18.0996,113300.0
2013-07-05 11:35:00,24.39,24.43,24.37,24.41,84000.0,18.0996,18.1293,18.0847,18.1144,84000.0
2013-07-05 11:40:00,24.41,24.42,24.37,24.38,63900.0,18.1144,18.1218,18.0847,18.0922,63900.0
2013-07-05 11:45:00,24.37,24.4,24.35,24.4,100100.0,18.0847,18.107,18.0699,18.107,100100.0
2013-07-05 11:50:00,24.41,24.42,24.38,24.4,68700.0,18.1144,18.1218,18.0922,18.107,68700.0
2013-07-05 11:55:00,24.39,24.5,24.39,24.46,154900.0,18.0996,18.1812,18.0996,18.1515,154900.0
2013-07-05 12:00:00,24.46,24.5,24.45,24.48,126900.0,18.1515,18.1812,18.1441,18.1664,126900.0
2013-07-05 12:05:00,24.49,24.5,24.47,24.48,55700.0,18.1738,18.1812,18.159,18.1664,55700.0
2013-07-05 12:10:00,24.48,24.5,24.47,24.48,63900.0,18.1664,18.1812,18.159,18.1664,63900.0
2013-07-05 12:15:00,24.49,24.53,24.48,24.51,94400.0,18.1738,18.2035,18.1664,18.1886,94400.0
2013-07-05 12:20:00,24.51,24.53,24.48,24.48,59200.0,18.1886,18.2035,18.1664,18.1664,59200.0
2013-07-05 12:25:00,24.48,24.49,24.45,24.45,34700.0,18.1664,18.1738,18.1441,18.1441,34700.0
2013-07-05 12:30:00,24.46,24.49,24.46,24.47,76400.0,18.1515,18.1738,18.1515,18.159,76400.0
2013-07-05 12:35:00,24.48,24.5,24.44,24.44,88300.0,18.1664,18.1812,18.1367,18.1367,88300.0
2013-07-05 12:40:00,24.45,24.46,24.44,24.45,91000.0,18.1441,18.1515,18.1367,18.1441,91000.0
2013-07-05 12:45:00,24.45,24.47,24.45,24.47,33600.0,18.1441,18.159,18.1441,18.159,33600.0
2013-07-05 12:50:00,24.46,24.48,24.44,24.47,49600.0,18.1515,18.1664,18.1367,18.159,49600.0
2013-07-05 12:55:00,24.46,24.49,24.45,24.48,96300.0,18.1515,18.1738,18.1441,18.1664,96300.0
2013-07-05 13:00:00,24.48,24.5,24.46,24.47,127100.0,18.1664,18.1812,18.1515,18.159,127100.0
2013-07-05 13:05:00,24.48,24.5,24.46,24.46,218100.0,18.1664,18.1812,18.1515,18.1515,218100.0
2013-07-05 13:10:00,24.47,24.5,24.45,24.49,164900.0,18.159,18.1812,18.1441,18.1738,164900.0
2013-07-05 13:15:00,24.49,24.49,24.44,24.45,81300.0,18.1738,18.1738,18.1367,18.1441,81300.0
2013-07-05 13:20:00,24.45,24.45,24.4,24.44,60900.0,18.1441,18.1441,18.107,18.1367,60900.0
2013-07-05 13:25:00,24.44,24.44,24.4,24.43,77200.0,18.1367,18.1367,18.107,18.1293,77200.0
2013-07-05 13:30:00,24.43,24.45,24.41,24.44,72600.0,18.1293,18.1441,18.1144,18.1367,72600.0
2013-07-05 13:35:00,24.44,24.44,24.39,24.4,40000.0,18.1367,18.1367,18.0996,18.107,40000.0
2013-07-05 13:40:00,24.4,24.4,24.37,24.38,58100.0,18.107,18.107,18.0847,18.0922,58100.0
2013-07-05 13:45:00,24.39,24.39,24.37,24.39,21800.0,18.0996,18.0996,18.0847,18.0996,21800.0
2013-07-05 13:50:00,24.39,24.39,24.36,24.38,76500.0,18.0996,18.0996,18.0773,18.0922,76500.0
2013-07-05 13:55:00,24.38,24.41,24.38,24.4,85000.0,18.0922,18.1144,18.0922,18.107,85000.0
2013-07-05 14:00:00,24.4,24.47,24.39,24.45,194100.0,18.107,18.159,18.0996,18.1441,194100.0
2013-07-05 14:05:00,24.46,24.48,24.42,24.46,108700.0,18.1515,18.1664,18.1218,18.1515,108700.0
2013-07-05 14:10:00,24.46,24.48,24.44,24.47,119100.0,18.1515,18.1664,18.1367,18.159,119100.0
2013-07-05 14:15:00,24.47,24.49,24.43,24.45,110100.0,18.159,18.1738,18.1293,18.1441,110100.0
2013-07-05 14:20:00,24.46,24.48,24.45,24.47,152800.0,18.1515,18.1664,18.1441,18.159,152800.0
2013-07-05 14:25:00,24.47,24.49,24.45,24.47,251400.0,18.159,18.1738,18.1441,18.159,251400.0
2013-07-05 14:30:00,24.48,24.5,24.46,24.49,110700.0,18.1664,18.1812,18.1515,18.1738,110700.0
2013-07-05 14:35:00,24.49,24.55,24.49,24.52,245600.0,18.1738,18.2183,18.1738,18.1961,245600.0
2013-07-05 14:40:00,24.53,24.55,24.51,24.53,148100.0,18.2035,18.2183,18.1886,18.2035,148100.0
2013-07-05 14:45:00,24.52,24.54,24.48,24.51,140800.0,18.1961,18.2109,18.1664,18.1886,140800.0
2013-07-05 14:50:00,24.5,24.57,24.5,24.54,146500.0,18.1812,18.2332,18.1812,18.2109,146500.0
2013-07-05 14:55:00,24.54,24.55,24.49,24.55,160900.0,18.2109,18.2183,18.1738,18.2183,160900.0
2013-07-05 15:00:00,24.55,24.63,24.54,24.62,372800.0,18.2183,18.2777,18.2109,18.2703,372800.0
2013-07-05 15:05:00,24.62,24.62,24.59,24.6,181200.0,18.2703,18.2703,18.248,18.2554,181200.0
2013-07-05 15:10:00,24.6,24.61,24.59,24.61,347300.0,18.2554,18.2628,18.248,18.2628,347300.0
2013-07-05 15:15:00,24.6,24.63,24.59,24.6,165700.0,18.2554,18.2777,18.248,18.2554,165700.0
2013-07-05 15:20:00,24.59,24.59,24.51,24.51,197500.0,18.248,18.248,18.1886,18.1886,197500.0
2013-07-05 15:25:00,24.51,24.53,24.47,24.51,262100.0,18.1886,18.2035,18.159,18.1886,262100.0
2013-07-05 15:30:00,24.51,24.51,24.47,24.5,165700.0,18.1886,18.1886,18.159,18.1812,165700.0
2013-07-05 15:35:00,24.5,24.55,24.49,24.55,227000.0,18.1812,18.2183,18.1738,18.2183,227000.0
2013-07-05 15:40:00,24.55,24.55,24.53,24.55,123000.0,18.2183,18.2183,18.2035,18.2183,123000.0
2013-07-05 15:45:00,24.55,24.6,24.52,24.58,437800.0,18.2183,18.2554,18.1961,18.2406,437800.0
2013-07-05 15:50:00,24.58,24.59,24.55,24.58,436200.0,18.2406,18.248,18.2183,18.2406,436200.0
2013-07-05 15:55:00,24.58,24.59,24.54,24.58,1066600.0,18.2406,18.248,18.2109,18.2406,1066600.0
2013-07-08 09:30:00,24.81,24.85,24.63,24.77,564900.0,18.4113,18.4409,18.2777,18.3816,564900.0
2013-07-08 09:35:00,24.76,24.88,24.71,24.85,370300.0,18.3742,18.4632,18.3371,18.4409,370300.0
2013-07-08 09:40:00,24.85,24.86,24.63,24.73,706000.0,18.4409,18.4484,18.2777,18.3519,706000.0
2013-07-08 09:45:00,24.73,24.76,24.68,24.71,483000.0,18.3519,18.3742,18.3148,18.3371,483000.0
2013-07-08 09:50:00,24.72,24.74,24.62,24.63,314100.0,18.3445,18.3593,18.2703,18.2777,314100.0
2013-07-08 09:55:00,24.62,24.75,24.61,24.73,241200.0,18.2703,18.3667,18.2628,18.3519,241200.0
2013-07-08 10:00:00,24.73,24.81,24.66,24.8,560600.0,18.3519,18.4113,18.3,18.4038,560600.0
2013-07-08 10:05:00,24.79,24.87,24.78,24.87,380100.0,18.3964,18.4558,18.389,18.4558,380100.0
2013-07-08 10:10:00,24.87,24.89,24.72,24.72,364400.0,18.4558,18.4706,18.3445,18.3445,364400.0
2013-07-08 10:15:00,24.72,24.78,24.68,24.78,221700.0,18.3445,18.389,18.3148,18.389,221700.0
2013-07-08 10:20:00,24.78,24.82,24.71,24.76,149900.0,18.389,18.4187,18.3371,18.3742,149900.0
2013-07-08 10:25:00,24.76,24.78,24.71,24.71,223200.0,18.3742,18.389,18.3371,18.3371,223200.0
2013-07-08 10:30:00,24.71,24.76,24.71,24.73,163200.0,18.3371,18.3742,18.3371,18.3519,163200.0
2013-07-08 10:35:00,24.72,24.8,24.72,24.76,101700.0,18.3445,18.4038,18.3445,18.3742,101700.0
2013-07-08 10:40:00,24.76,24.79,24.72,24.72,254600.0,18.3742,18.3964,18.3445,18.3445,254600.0
2013-07-08 10:45:00,24.72,24.79,24.71,24.78,353200.0,18.3445,18.3964,18.3371,18.389,353200.0
2013-07-08 10:50:00,24.79,24.82,24.77,24.77,218400.0,18.3964,18.4187,18.3816,18.3816,218400.0
2013-07-08 10:55:00,24.78,24.8,24.76,24.78,88100.0,18.389,18.4038,18.3742,18.389,88100.0
2013-07-08 11:00:00,24.78,24.8,24.74,24.74,173400.0,18.389,18.4038,18.3593,18.3593,173400.0
2013-07-08 11:05:00,24.75,24.81,24.75,24.81,152900.0,18.3667,18.4113,18.3667,18.4113,152900.0
2013-07-08 11:10:00,24.82,24.84,24.78,24.81,177700.0,18.4187,18.4335,18.389,18.4113,177700.0
2013-07-08 11:15:00,24.8,24.81,24.77,24.77,209500.0,18.4038,18.4113,18.3816,18.3816,209500.0
2013-07-08 11:20:00,24.77,24.78,24.73,24.75,170700.0,18.3816,18.389,18.3519,18.3667,170700.0
2013-07-08 11:25:00,24.74,24.78,24.74,24.77,68600.0,18.3593,18.389,18.3593,18.3816,68600.0
2013-07-08 11:30:00,24.77,24.77,24.74,24.75,100900.0,18.3816,18.3816,18.3593,18.3667,100900.0
2013-07-08 11:35:00,24.75,24.75,24.74,24.74,79300.0,18.3667,18.3667,18.3593,18.3593,79300.0
2013-07-08 11:40:00,24.74,24.79,24.74,24.75,128500.0,18.3593,18.3964,18.3593,18.3667,128500.0
2013-07-08 11:45:00,24.75,24.75,24.71,24.74,70800.0,18.3667,18.3667,18.3371,18.3593,70800.0
2013-07-08 11:50:00,24.74,24.76,24.71,24.72,114700.0,18.3593,18.3742,18.3371,18.3445,114700.0
2013-07-08 11:55:00,24.72,24.78,24.68,24.78,186100.0,18.3445,18.389,18.3148,18.389,186100.0
2013-07-08 12:00:00,24.78,24.78,24.71,24.71,218400.0,18.389,18.389,18.3371,18.3371,218400.0
2013-07-08 12:05:00,24.72,24.72,24.65,24.66,88000.0,18.3445,18.3445,18.2925,18.3,88000.0
2013-07-08 12:10:00,24.66,24.67,24.61,24.61,81600.0,18.3,18.3074,18.2628,18.2628,81600.0
2013-07-08 12:15:00,24.61,24.61,24.58,24.61,151100.0,18.2628,18.2628,18.2406,18.2628,151100.0
2013-07-08 12:20:00,24.62,24.65,24.61,24.62,80600.0,18.2703,18.2925,18.2628,18.2703,80600.0
2013-07-08 12:25:00,24.62,24.63,24.59,24.61,63400.0,18.2703,18.2777,18.248,18.2628,63400.0
2013-07-08 12:30:00,24.6,24.66,24.6,24.65,96700.0,18.2554,18.3,18.2554,18.2925,96700.0
2013-07-08 12:35:00,24.65,24.65,24.6,24.6,117300.0,18.2925,18.2925,18.2554,18.2554,117300.0
2013-07-08 12:40:00,24.6,24.66,24.6,24.65,71300.0,18.2554,18.3,18.2554,18.2925,71300.0
2013-07-08 12:45:00,24.65,24.67,24.6,24.62,103300.0,18.2925,18.3074,18.2554,18.2703,103300.0
2013-07-08 12:50:00,24.63,24.63,24.59,24.61,114700.0,18.2777,18.2777,18.248,18.2628,114700.0
2013-07-08 12:55:00,24.61,24.62,24.58,24.58,140300.0,18.2628,18.2703,18.2406,18.2406,140300.0
2013-07-08 13:00:00,24.59,24.64,24.58,24.64,72800.0,18.248,18.2851,18.2406,18.2851,72800.0
2013-07-08 13:05:00,24.63,24.64,24.59,24.59,175100.0,18.2777,18.2851,18.248,18.248,175100.0
2013-07-08 13:10:00,24.59,24.6,24.55,24.56,96500.0,18.248,18.2554,18.2183,18.2257,96500.0
2013-07-08 13:15:00,24.55,24.56,24.45,24.49,181900.0,18.2183,18.2257,18.1441,18.1738,181900.0
2013-07-08 13:20:00,24.5,24.52,24.48,24.52,426400.0,18.1812,18.1961,18.1664,18.1961,426400.0
2013-07-08 13:25:00,24.52,24.55,24.48,24.5,243300.0,18.1961,18.2183,18.1664,18.1812,243300.0
2013-07-08 13:30:00,24.49,24.58,24.49,24.57,444800.0,18.1738,18.2406,18.1738,18.2332,444800.0
2013-07-08 13:35:00,24.57,24.63,24.56,24.63,332100.0,18.2332,18.2777,18.2257,18.2777,332100.0
2013-07-08 13:40:00,24.63,24.71,24.58,24.71,674900.0,18.2777,18.3371,18.2406,18.3371,674900.0
2013-07-08 13:45:00,24.71,24.82,24.68,24.82,607400.0,18.3371,18.4187,18.3148,18.4187,607400.0
2013-07-08 13:50:00,24.81,24.84,24.77,24.84,220000.0,18.4113,18.4335,18.3816,18.4335,220000.0
2013-07-08 13:55:00,24.83,25.01,24.83,24.99,789700.0,18.4261,18.5597,18.4261,18.5448,789700.0
2013-07-08 14:00:00,25.0,25.03,24.92,24.98,490700.0,18.5523,18.5745,18.4929,18.5374,490700.0
2013-07-08 14:05:00,24.98,25.08,24.98,25.07,558600.0,18.5374,18.6116,18.5374,18.6042,558600.0
2013-07-08 14:10:00,25.07,25.07,24.97,24.98,331000.0,18.6042,18.6042,18.53,18.5374,331000.0
2013-07-08 14:15:00,24.98,25.0,24.98,24.99,147800.0,18.5374,18.5523,18.5374,18.5448,147800.0
2013-07-08 14:20:00,24.99,25.02,24.98,25.02,253800.0,18.5448,18.5671,18.5374,18.5671,253800.0
2013-07-08 14:25:00,25.01,25.02,24.94,24.97,165200.0,18.5597,18.5671,18.5077,18.53,165200.0
2013-07-08 14:30:00,24.97,25.04,24.97,25.0,175100.0,18.53,18.5819,18.53,18.5523,175100.0
2013-07-08 14:35:00,25.01,25.07,25.01,25.05,152100.0,18.5597,18.6042,18.5597,18.5894,152100.0
2013-07-08 14:40:00,25.05,25.06,25.0,25.01,153000.0,18.5894,18.5968,18.5523,18.5597,153000.0
2013-07-08 14:45:00,25.01,25.01,24.93,24.97,256200.0,18.5597,18.5597,18.5003,18.53,256200.0
2013-07-08 14:50:00,24.96,25.01,24.96,25.01,122800.0,18.5226,18.5597,18.5226,18.5597,122800.0
2013-07-08 14:55:00,25.01,25.02,24.96,24.98,406700.0,18.5597,18.5671,18.5226,18.5374,406700.0
2013-07-08 15:00:00,24.98,24.99,24.95,24.97,264600.0,18.5374,18.5448,18.5152,18.53,264600.0
2013-07-08 15:05:00,24.98,25.0,24.96,24.97,258900.0,18.5374,18.5523,18.5226,18.53,258900.0
2013-07-08 15:10:00,24.97,24.98,24.92,24.95,359900.0,18.53,18.5374,18.4929,18.5152,359900.0
2013-07-08 15:15:00,24.95,25.01,24.95,25.0,371900.0,18.5152,18.5597,18.5152,18.5523,371900.0
2013-07-08 15:20:00,25.01,25.01,24.98,24.99,221400.0,18.5597,18.5597,18.5374,18.5448,221400.0
2013-07-08 15:25:00,24.99,25.01,24.95,24.99,509500.0,18.5448,18.5597,18.5152,18.5448,509500.0
2013-07-08 15:30:00,24.98,25.0,24.91,24.98,355000.0,18.5374,18.5523,18.4855,18.5374,355000.0
2013-07-08 15:35:00,24.98,25.0,24.91,24.91,270800.0,18.5374,18.5523,18.4855,18.4855,270800.0
2013-07-08 15:40:00,24.91,24.94,24.89,24.92,340800.0,18.4855,18.5077,18.4706,18.4929,340800.0
2013-07-08 15:45:00,24.93,24.93,24.88,24.89,356900.0,18.5003,18.5003,18.4632,18.4706,356900.0
2013-07-08 15:50:00,24.9,24.9,24.82,24.83,543400.0,18.4781,18.4781,18.4187,18.4261,543400.0
2013-07-08 15:55:00,24.83,24.88,24.83,24.87,844000.0,18.4261,18.4632,18.4261,18.4558,844000.0
2013-07-09 09:30:00,25.1,25.32,25.1,25.3,594400.0,18.6265,18.7897,18.6265,18.7749,594400.0
2013-07-09 09:35:00,25.3,25.3,25.17,25.2,605200.0,18.7749,18.7749,18.6784,18.7007,605200.0
2013-07-09 09:40:00,25.19,25.24,25.14,25.21,203700.0,18.6933,18.7304,18.6562,18.7081,203700.0
2013-07-09 09:45:00,25.21,25.21,25.12,25.16,174200.0,18.7081,18.7081,18.6413,18.671,174200.0
2013-07-09 09:50:00,25.16,25.17,25.07,25.08,240100.0,18.671,18.6784,18.6042,18.6116,240100.0
2013-07-09 09:55:00,25.07,25.13,25.03,25.09,159400.0,18.6042,18.6487,18.5745,18.6191,159400.0
2013-07-09 10:00:00,25.08,25.09,24.66,24.78,1568500.0,18.6116,18.6191,18.3,18.389,1568500.0
2013-07-09 10:05:00,24.78,24.83,24.72,24.76,786600.0,18.389,18.4261,18.3445,18.3742,786600.0
2013-07-09 10:10:00,24.77,24.85,24.75,24.81,542800.0,18.3816,18.4409,18.3667,18.4113,542800.0
2013-07-09 10:15:00,24.82,24.86,24.77,24.8,327700.0,18.4187,18.4484,18.3816,18.4038,327700.0
2013-07-09 10:20:00,24.79,24.94,24.79,24.92,537400.0,18.3964,18.5077,18.3964,18.4929,537400.0
2013-07-09 10:25:00,24.92,24.93,24.75,24.75,367800.0,18.4929,18.5003,18.3667,18.3667,367800.0
2013-07-09 10:30:00,24.75,24.92,24.75,24.89,438000.0,18.3667,18.4929,18.3667,18.4706,438000.0
2013-07-09 10:35:00,24.9,24.95,24.88,24.91,436400.0,18.4781,18.5152,18.4632,18.4855,436400.0
2013-07-09 10:40:00,24.91,24.95,24.88,24.95,181000.0,18.4855,18.5152,18.4632,18.5152,181000.0
2013-07-09 10:45:00,24.95,25.02,24.92,24.96,369200.0,18.5152,18.5671,18.4929,18.5226,369200.0
2013-07-09 10:50:00,24.97,25.02,24.93,25.02,143800.0,18.53,18.5671,18.5003,18.5671,143800.0
2013-07-09 10:55:00,25.01,25.04,24.99,25.01,85200.0,18.5597,18.5819,18.5448,18.5597,85200.0
2013-07-09 11:00:00,25.0,25.08,25.0,25.07,141700.0,18.5523,18.6116,18.5523,18.6042,141700.0
2013-07-09 11:05:00,25.07,25.08,25.03,25.04,125200.0,18.6042,18.6116,18.5745,18.5819,125200.0
2013-07-09 11:10:00,25.04,25.05,24.98,25.01,246000.0,18.5819,18.5894,18.5374,18.5597,246000.0
2013-07-09 11:15:00,25.0,25.02,24.96,24.97,374600.0,18.5523,18.5671,18.5226,18.53,374600.0
2013-07-09 11:20:00,24.97,25.05,24.97,25.04,119700.0,18.53,18.5894,18.53,18.5819,119700.0
2013-07-09 11:25:00,25.03,25.08,25.03,25.08,114600.0,18.5745,18.6116,18.5745,18.6116,114600.0
2013-07-09 11:30:00,25.08,25.13,25.06,25.13,229400.0,18.6116,18.6487,18.5968,18.6487,229400.0
2013-07-09 11:35:00,25.13,25.19,25.12,25.19,295000.0,18.6487,18.6933,18.6413,18.6933,295000.0
2013-07-09 11:40:00,25.19,25.35,25.17,25.34,938700.0,18.6933,18.812,18.6784,18.8046,938700.0
2013-07-09 11:45:00,25.33,25.46,25.33,25.38,575100.0,18.7972,18.8936,18.7972,18.8343,575100.0
2013-07-09 11:50:00,25.38,25.39,25.26,25.27,273900.0,18.8343,18.8417,18.7452,18.7526,273900.0
2013-07-09 11:55:00,25.26,25.29,25.26,25.28,222100.0,18.7452,18.7675,18.7452,18.76,222100.0
2013-07-09 12:00:00,25.27,25.28,25.23,25.28,166800.0,18.7526,18.76,18.7229,18.76,166800.0
2013-07-09 12:05:00,25.28,25.3,25.26,25.26,187100.0,18.76,18.7749,18.7452,18.7452,187100.0
2013-07-09 12:10:00,25.27,25.28,25.25,25.27,99300.0,18.7526,18.76,18.7378,18.7526,99300.0
2013-07-09 12:15:00,25.26,25.3,25.26,25.29,180400.0,18.7452,18.7749,18.7452,18.7675,180400.0
2013-07-09 12:20:00,25.29,25.32,25.28,25.3,143900.0,18.7675,18.7897,18.76,18.7749,143900.0
2013-07-09 12:25:00,25.29,25.34,25.28,25.33,87400.0,18.7675,18.8046,18.76,18.7972,87400.0
2013-07-09 12:30:00,25.34,25.34,25.29,25.32,67200.0,18.8046,18.8046,18.7675,18.7897,67200.0
2013-07-09 12:35:00,25.32,25.35,25.29,25.3,247200.0,18.7897,18.812,18.7675,18.7749,247200.0
2013-07-09 12:40:00,25.29,25.31,25.29,25.3,25900.0,18.7675,18.7823,18.7675,18.7749,25900.0
2013-07-09 12:45:00,25.3,25.33,25.27,25.33,133300.0,18.7749,18.7972,18.7526,18.7972,133300.0
2013-07-09 12:50:00,25.33,25.33,25.3,25.32,85500.0,18.7972,18.7972,18.7749,18.7897,85500.0
2013-07-09 12:55:00,25.32,25.39,25.31,25.39,189300.0,18.7897,18.8417,18.7823,18.8417,189300.0
2013-07-09 13:00:00,25.38,25.39,25.36,25.39,75700.0,18.8343,18.8417,18.8194,18.8417,75700.0
2013-07-09 13:05:00,25.39,25.46,25.39,25.42,337100.0,18.8417,18.8936,18.8417,18.8639,337100.0
2013-07-09 13:10:00,25.42,25.42,25.38,25.38,203800.0,18.8639,18.8639,18.8343,18.8343,203800.0
2013-07-09 13:15:00,25.38,25.38,25.34,25.35,133100.0,18.8343,18.8343,18.8046,18.812,133100.0
2013-07-09 13:20:00,25.36,25.37,25.32,25.33,286600.0,18.8194,18.8268,18.7897,18.7972,286600.0
2013-07-09 13:25:00,25.33,25.34,25.3,25.31,133100.0,18.7972,18.8046,18.7749,18.7823,133100.0
2013-07-09 13:30:00,25.3,25.31,25.24,25.29,323800.0,18.7749,18.7823,18.7304,18.7675,323800.0
2013-07-09 13:35:00,25.29,25.34,25.28,25.3,192000.0,18.7675,18.8046,18.76,18.7749,192000.0
2013-07-09 13:40:00,25.29,25.33,25.27,25.31,332100.0,18.7675,18.7972,18.7526,18.7823,332100.0
2013-07-09 13:45:00,25.31,25.34,25.3,25.3,141900.0,18.7823,18.8046,18.7749,18.7749,141900.0
2013-07-09 13:50:00,25.3,25.37,25.3,25.35,213800.0,18.7749,18.8268,18.7749,18.812,213800.0
2013-07-09 13:55:00,25.36,25.36,25.3,25.3,86900.0,18.8194,18.8194,18.7749,18.7749,86900.0
2013-07-09 14:00:00,25.31,25.33,25.3,25.33,116000.0,18.7823,18.7972,18.7749,18.7972,116000.0
2013-07-09 14:05:00,25.32,25.38,25.31,25.36,105200.0,18.7897,18.8343,18.7823,18.8194,105200.0
2013-07-09 14:10:00,25.36,25.39,25.36,25.38,118200.0,18.8194,18.8417,18.8194,18.8343,118200.0
2013-07-09 14:15:00,25.39,25.39,25.34,25.36,147200.0,18.8417,18.8417,18.8046,18.8194,147200.0
2013-07-09 14:20:00,25.36,25.38,25.35,25.37,89900.0,18.8194,18.8343,18.812,18.8268,89900.0
2013-07-09 14:25:00,25.37,25.41,25.37,25.39,200600.0,18.8268,18.8565,18.8268,18.8417,200600.0
2013-07-09 14:30:00,25.39,25.4,25.36,25.36,73900.0,18.8417,18.8491,18.8194,18.8194,73900.0
2013-07-09 14:35:00,25.37,25.37,25.3,25.32,126300.0,18.8268,18.8268,18.7749,18.7897,126300.0
2013-07-09 14:40:00,25.32,25.36,25.31,25.35,81100.0,18.7897,18.8194,18.7823,18.812,81100.0
2013-07-09 14:45:00,25.36,25.37,25.34,25.34,60800.0,18.8194,18.8268,18.8046,18.8046,60800.0
2013-07-09 14:50:00,25.35,25.35,25.29,25.33,89000.0,18.812,18.812,18.7675,18.7972,89000.0
2013-07-09 14:55:00,25.32,25.36,25.32,25.35,74300.0,18.7897,18.8194,18.7897,18.812,74300.0
2013-07-09 15:00:00,25.34,25.37,25.34,25.35,92700.0,18.8046,18.8268,18.8046,18.812,92700.0
2013-07-09 15:05:00,25.34,25.41,25.34,25.41,200400.0,18.8046,18.8565,18.8046,18.8565,200400.0
2013-07-09 15:10:00,25.41,25.45,25.39,25.45,177200.0,18.8565,18.8862,18.8417,18.8862,177200.0
2013-07-09 15:15:00,25.45,25.47,25.42,25.43,204300.0,18.8862,18.901,18.8639,18.8714,204300.0
2013-07-09 15:20:00,25.43,25.47,25.42,25.47,90900.0,18.8714,18.901,18.8639,18.901,90900.0
2013-07-09 15:25:00,25.47,25.49,25.45,25.46,176100.0,18.901,18.9159,18.8862,18.8936,176100.0
2013-07-09 15:30:00,25.46,25.46,25.39,25.46,243500.0,18.8936,18.8936,18.8417,18.8936,243500.0
2013-07-09 15:35:00,25.46,25.47,25.44,25.46,243700.0,18.8936,18.901,18.8788,18.8936,243700.0
2013-07-09 15:40:00,25.46,25.47,25.4,25.41,255600.0,18.8936,18.901,18.8491,18.8565,255600.0
2013-07-09 15:45:00,25.41,25.44,25.4,25.43,408600.0,18.8565,18.8788,18.8491,18.8714,408600.0
2013-07-09 15:50:00,25.42,25.43,25.4,25.41,296700.0,18.8639,18.8714,18.8491,18.8565,296700.0
2013-07-09 15:55:00,25.41,25.45,25.39,25.43,656700.0,18.8565,18.8862,18.8417,18.8714,656700.0
2013-07-10 09:30:00,25.33,25.45,25.31,25.43,268400.0,18.7972,18.8862,18.7823,18.8714,268400.0
2013-07-10 09:35:00,25.43,25.44,25.32,25.36,376500.0,18.8714,18.8788,18.7897,18.8194,376500.0
2013-07-10 09:40:00,25.37,25.52,25.34,25.42,235800.0,18.8268,18.9381,18.8046,18.8639,235800.0
2013-07-10 09:45:00,25.42,25.49,25.38,25.44,119700.0,18.8639,18.9159,18.8343,18.8788,119700.0
2013-07-10 09:50:00,25.44,25.45,25.35,25.41,132400.0,18.8788,18.8862,18.812,18.8565,132400.0
2013-07-10 09:55:00,25.4,25.41,25.36,25.38,78200.0,18.8491,18.8565,18.8194,18.8343,78200.0
2013-07-10 10:00:00,25.38,25.41,25.28,25.3,203800.0,18.8343,18.8565,18.76,18.7749,203800.0
2013-07-10 10:05:00,25.3,25.33,25.28,25.29,114200.0,18.7749,18.7972,18.76,18.7675,114200.0
2013-07-10 10:10:00,25.29,25.29,25.21,25.22,125400.0,18.7675,18.7675,18.7081,18.7155,125400.0
2013-07-10 10:15:00,25.21,25.25,25.15,25.17,225500.0,18.7081,18.7378,18.6636,18.6784,225500.0
2013-07-10 10:20:00,25.17,25.2,25.12,25.17,220100.0,18.6784,18.7007,18.6413,18.6784,220100.0
2013-07-10 10:25:00,25.17,25.24,25.16,25.22,132100.0,18.6784,18.7304,18.671,18.7155,132100.0
2013-07-10 10:30:00,25.22,25.24,25.16,25.17,124400.0,18.7155,18.7304,18.671,18.6784,124400.0
2013-07-10 10:35:00,25.17,25.22,25.16,25.21,91400.0,18.6784,18.7155,18.671,18.7081,91400.0
2013-07-10 10:40:00,25.21,25.28,25.21,25.24,119900.0,18.7081,18.76,18.7081,18.7304,119900.0
2013-07-10 10:45:00,25.24,25.3,25.23,25.3,97900.0,18.7304,18.7749,18.7229,18.7749,97900.0
2013-07-10 10:50:00,25.3,25.35,25.3,25.34,149100.0,18.7749,18.812,18.7749,18.8046,149100.0
2013-07-10 10:55:00,25.34,25.35,25.33,25.34,63900.0,18.8046,18.812,18.7972,18.8046,63900.0
2013-07-10 11:00:00,25.33,25.33,25.22,25.23,174000.0,18.7972,18.7972,18.7155,18.7229,174000.0
2013-07-10 11:05:00,25.23,25.24,25.19,25.21,62500.0,18.7229,18.7304,18.6933,18.7081,62500.0
2013-07-10 11:10:00,25.21,25.23,25.19,25.21,107200.0,18.7081,18.7229,18.6933,18.7081,107200.0
2013-07-10 11:15:00,25.21,25.21,25.16,25.19,77800.0,18.7081,18.7081,18.671,18.6933,77800.0
2013-07-10 11:20:00,25.19,25.21,25.19,25.19,41000.0,18.6933,18.7081,18.6933,18.6933,41000.0
2013-07-10 11:25:00,25.19,25.21,25.18,25.2,56200.0,18.6933,18.7081,18.6858,18.7007,56200.0
2013-07-10 11:30:00,25.21,25.26,25.21,25.26,56700.0,18.7081,18.7452,18.7081,18.7452,56700.0
2013-07-10 11:35:00,25.26,25.29,25.25,25.29,84900.0,18.7452,18.7675,18.7378,18.7675,84900.0
2013-07-10 11:40:00,25.29,25.32,25.26,25.27,108600.0,18.7675,18.7897,18.7452,18.7526,108600.0
2013-07-10 11:45:00,25.27,25.28,25.24,25.24,50500.0,18.7526,18.76,18.7304,18.7304,50500.0
2013-07-10 11:50:00,25.24,25.25,25.19,25.21,69800.0,18.7304,18.7378,18.6933,18.7081,69800.0
2013-07-10 11:55:00,25.2,25.22,25.15,25.15,60600.0,18.7007,18.7155,18.6636,18.6636,60600.0
2013-07-10 12:00:00,25.15,25.18,25.13,25.17,168400.0,18.6636,18.6858,18.6487,18.6784,168400.0
2013-07-10 12:05:00,25.17,25.17,25.13,25.15,89100.0,18.6784,18.6784,18.6487,18.6636,89100.0
2013-07-10 12:10:00,25.15,25.17,25.14,25.17,111500.0,18.6636,18.6784,18.6562,18.6784,111500.0
2013-07-10 12:15:00,25.16,25.17,25.13,25.13,88500.0,18.671,18.6784,18.6487,18.6487,88500.0
2013-07-10 12:20:00,25.13,25.14,25.1,25.11,80900.0,18.6487,18.6562,18.6265,18.6339,80900.0
2013-07-10 12:25:00,25.11,25.12,25.06,25.07,165000.0,18.6339,18.6413,18.5968,18.6042,165000.0
2013-07-10 12:30:00,25.07,25.12,25.07,25.11,47600.0,18.6042,18.6413,18.6042,18.6339,47600.0
2013-07-10 12:35:00,25.12,25.13,25.11,25.12,26600.0,18.6413,18.6487,18.6339,18.6413,26600.0
2013-07-10 12:40:00,25.13,25.15,25.11,25.14,42900.0,18.6487,18.6636,18.6339,18.6562,42900.0
2013-07-10 12:45:00,25.14,25.16,25.13,25.15,78800.0,18.6562,18.671,18.6487,18.6636,78800.0
2013-07-10 12:50:00,25.16,25.17,25.15,25.16,35800.0,18.671,18.6784,18.6636,18.671,35800.0
2013-07-10 12:55:00,25.16,25.19,25.15,25.17,32400.0,18.671,18.6933,18.6636,18.6784,32400.0
2013-07-10 13:00:00,25.18,25.18,25.16,25.17,46800.0,18.6858,18.6858,18.671,18.6784,46800.0
2013-07-10 13:05:00,25.16,25.16,25.13,25.13,34900.0,18.671,18.671,18.6487,18.6487,34900.0
2013-07-10 13:10:00,25.13,25.15,25.12,25.15,19200.0,18.6487,18.6636,18.6413,18.6636,19200.0
2013-07-10 13:15:00,25.15,25.16,25.13,25.15,42700.0,18.6636,18.671,18.6487,18.6636,42700.0
2013-07-10 13:20:00,25.15,25.18,25.15,25.17,53000.0,18.6636,18.6858,18.6636,18.6784,53000.0
2013-07-10 13:25:00,25.18,25.18,25.16,25.17,22000.0,18.6858,18.6858,18.671,18.6784,22000.0
2013-07-10 13:30:00,25.17,25.17,25.15,25.15,46900.0,18.6784,18.6784,18.6636,18.6636,46900.0
2013-07-10 13:35:00,25.16,25.17,25.13,25.14,44800.0,18.671,18.6784,18.6487,18.6562,44800.0
2013-07-10 13:40:00,25.14,25.15,25.12,25.12,31900.0,18.6562,18.6636,18.6413,18.6413,31900.0
2013-07-10 13:45:00,25.13,25.17,25.12,25.16,32500.0,18.6487,18.6784,18.6413,18.671,32500.0
2013-07-10 13:50:00,25.16,25.18,25.16,25.17,56000.0,18.671,18.6858,18.671,18.6784,56000.0
2013-07-10 13:55:00,25.17,25.18,25.16,25.16,78100.0,18.6784,18.6858,18.671,18.671,78100.0
2013-07-10 14:00:00,25.16,25.38,25.15,25.34,442100.0,18.671,18.8343,18.6636,18.8046,442100.0
2013-07-10 14:05:00,25.33,25.33,25.2,25.27,300700.0,18.7972,18.7972,18.7007,18.7526,300700.0
2013-07-10 14:10:00,25.27,25.29,25.22,25.28,135700.0,18.7526,18.7675,18.7155,18.76,135700.0
2013-07-10 14:15:00,25.29,25.35,25.28,25.33,133900.0,18.7675,18.812,18.76,18.7972,133900.0
2013-07-10 14:20:00,25.33,25.36,25.3,25.31,126600.0,18.7972,18.8194,18.7749,18.7823,126600.0
2013-07-10 14:25:00,25.32,25.32,25.26,25.29,99600.0,18.7897,18.7897,18.7452,18.7675,99600.0
2013-07-10 14:30:00,25.29,25.31,25.28,25.3,89800.0,18.7675,18.7823,18.76,18.7749,89800.0
2013-07-10 14:35:00,25.29,25.29,25.19,25.21,112000.0,18.7675,18.7675,18.6933,18.7081,112000.0
2013-07-10 14:40:00,25.21,25.25,25.2,25.25,72700.0,18.7081,18.7378,18.7007,18.7378,72700.0
2013-07-10 14:45:00,25.24,25.25,25.12,25.15,112700.0,18.7304,18.7378,18.6413,18.6636,112700.0
2013-07-10 14:50:00,25.14,25.21,25.13,25.18,106300.0,18.6562,18.7081,18.6487,18.6858,106300.0
2013-07-10 14:55:00,25.18,25.21,25.15,25.2,48100.0,18.6858,18.7081,18.6636,18.7007,48100.0
2013-07-10 15:00:00,25.21,25.26,25.2,25.23,86600.0,18.7081,18.7452,18.7007,18.7229,86600.0
2013-07-10 15:05:00,25.23,25.23,25.16,25.19,66500.0,18.7229,18.7229,18.671,18.6933,66500.0
2013-07-10 15:10:00,25.18,25.22,25.15,25.19,151000.0,18.6858,18.7155,18.6636,18.6933,151000.0
2013-07-10 15:15:00,25.19,25.22,25.18,25.21,44000.0,18.6933,18.7155,18.6858,18.7081,44000.0
2013-07-10 15:20:00,25.21,25.25,25.21,25.25,73100.0,18.7081,18.7378,18.7081,18.7378,73100.0
2013-07-10 15:25:00,25.25,25.33,25.25,25.28,188200.0,18.7378,18.7972,18.7378,18.76,188200.0
2013-07-10 15:30:00,25.27,25.28,25.22,25.25,114100.0,18.7526,18.76,18.7155,18.7378,114100.0
2013-07-10 15:35:00,25.25,25.26,25.22,25.26,108600.0,18.7378,18.7452,18.7155,18.7452,108600.0
2013-07-10 15:40:00,25.26,25.32,25.25,25.32,115800.0,18.7452,18.7897,18.7378,18.7897,115800.0
2013-07-10 15:45:00,25.32,25.33,25.3,25.33,283400.0,18.7897,18.7972,18.7749,18.7972,283400.0
2013-07-10 15:50:00,25.33,25.34,25.29,25.32,305300.0,18.7972,18.8046,18.7675,18.7897,305300.0
2013-07-10 15:55:00,25.33,25.37,25.31,25.35,794300.0,18.7972,18.8268,18.7823,18.812,794300.0
2013-07-11 09:30:00,25.83,26.0,25.77,25.78,678600.0,19.1682,19.2944,19.1237,19.1311,678600.0
2013-07-11 09:35:00,25.78,25.78,25.62,25.69,434900.0,19.1311,19.1311,19.0124,19.0643,434900.0
2013-07-11 09:40:00,25.68,25.72,25.52,25.53,317900.0,19.0569,19.0866,18.9381,18.9456,317900.0
2013-07-11 09:45:00,25.54,25.57,25.4,25.4,447800.0,18.953,18.9753,18.8491,18.8491,447800.0
2013-07-11 09:50:00,25.39,25.54,25.37,25.45,326500.0,18.8417,18.953,18.8268,18.8862,326500.0
2013-07-11 09:55:00,25.45,25.51,25.44,25.45,171300.0,18.8862,18.9307,18.8788,18.8862,171300.0
2013-07-11 10:00:00,25.46,25.48,25.4,25.45,190500.0,18.8936,18.9085,18.8491,18.8862,190500.0
2013-07-11 10:05:00,25.44,25.47,25.36,25.38,168700.0,18.8788,18.901,18.8194,18.8343,168700.0
2013-07-11 10:10:00,25.39,25.5,25.39,25.41,256300.0,18.8417,18.9233,18.8417,18.8565,256300.0
2013-07-11 10:15:00,25.41,25.52,25.41,25.45,263000.0,18.8565,18.9381,18.8565,18.8862,263000.0
2013-07-11 10:20:00,25.45,25.48,25.43,25.46,131500.0,18.8862,18.9085,18.8714,18.8936,131500.0
2013-07-11 10:25:00,25.47,25.48,25.35,25.43,240700.0,18.901,18.9085,18.812,18.8714,240700.0
2013-07-11 10:30:00,25.44,25.44,25.35,25.37,168800.0,18.8788,18.8788,18.812,18.8268,168800.0
2013-07-11 10:35:00,25.38,25.42,25.37,25.42,148300.0,18.8343,18.8639,18.8268,18.8639,148300.0
2013-07-11 10:40:00,25.41,25.42,25.35,25.4,210300.0,18.8565,18.8639,18.812,18.8491,210300.0
2013-07-11 10:45:00,25.41,25.44,25.35,25.39,234000.0,18.8565,18.8788,18.812,18.8417,234000.0
2013-07-11 10:50:00,25.39,25.46,25.39,25.46,235300.0,18.8417,18.8936,18.8417,18.8936,235300.0
2013-07-11 10:55:00,25.47,25.48,25.41,25.43,105800.0,18.901,18.9085,18.8565,18.8714,105800.0
2013-07-11 11:00:00,25.43,25.49,25.43,25.47,95800.0,18.8714,18.9159,18.8714,18.901,95800.0
2013-07-11 11:05:00,25.46,25.47,25.44,25.46,77200.0,18.8936,18.901,18.8788,18.8936,77200.0
2013-07-11 11:10:00,25.45,25.52,25.45,25.49,255100.0,18.8862,18.9381,18.8862,18.9159,255100.0
2013-07-11 11:15:00,25.5,25.52,25.45,25.45,74600.0,18.9233,18.9381,18.8862,18.8862,74600.0
2013-07-11 11:20:00,25.45,25.5,25.45,25.49,70300.0,18.8862,18.9233,18.8862,18.9159,70300.0
2013-07-11 11:25:00,25.5,25.5,25.44,25.49,136300.0,18.9233,18.9233,18.8788,18.9159,136300.0
2013-07-11 11:30:00,25.49,25.5,25.44,25.44,58800.0,18.9159,18.9233,18.8788,18.8788,58800.0
2013-07-11 11:35:00,25.45,25.47,25.44,25.44,97000.0,18.8862,18.901,18.8788,18.8788,97000.0
2013-07-11 11:40:00,25.44,25.45,25.4,25.4,201700.0,18.8788,18.8862,18.8491,18.8491,201700.0
2013-07-11 11:45:00,25.4,25.43,25.38,25.43,72500.0,18.8491,18.8714,18.8343,18.8714,72500.0
2013-07-11 11:50:00,25.43,25.45,25.39,25.39,188400.0,18.8714,18.8862,18.8417,18.8417,188400.0
2013-07-11 11:55:00,25.39,25.43,25.39,25.42,212800.0,18.8417,18.8714,18.8417,18.8639,212800.0
2013-07-11 12:00:00,25.42,25.43,25.4,25.41,74900.0,18.8639,18.8714,18.8491,18.8565,74900.0
2013-07-11 12:05:00,25.41,25.41,25.35,25.36,114500.0,18.8565,18.8565,18.812,18.8194,114500.0
2013-07-11 12:10:00,25.36,25.38,25.35,25.38,111100.0,18.8194,18.8343,18.812,18.8343,111100.0
2013-07-11 12:15:00,25.38,25.4,25.37,25.38,95800.0,18.8343,18.8491,18.8268,18.8343,95800.0
2013-07-11 12:20:00,25.38,25.41,25.36,25.39,78600.0,18.8343,18.8565,18.8194,18.8417,78600.0
2013-07-11 12:25:00,25.4,25.42,25.4,25.4,40800.0,18.8491,18.8639,18.8491,18.8491,40800.0
2013-07-11 12:30:00,25.4,25.41,25.38,25.39,48100.0,18.8491,18.8565,18.8343,18.8417,48100.0
2013-07-11 12:35:00,25.39,25.4,25.35,25.36,98000.0,18.8417,18.8491,18.812,18.8194,98000.0
2013-07-11 12:40:00,25.36,25.38,25.35,25.38,94400.0,18.8194,18.8343,18.812,18.8343,94400.0
2013-07-11 12:45:00,25.38,25.4,25.36,25.39,64600.0,18.8343,18.8491,18.8194,18.8417,64600.0
2013-07-11 12:50:00,25.39,25.42,25.38,25.41,63300.0,18.8417,18.8639,18.8343,18.8565,63300.0
2013-07-11 12:55:00,25.42,25.42,25.39,25.41,74500.0,18.8639,18.8639,18.8417,18.8565,74500.0
2013-07-11 13:00:00,25.4,25.42,25.39,25.4,73700.0,18.8491,18.8639,18.8417,18.8491,73700.0
2013-07-11 13:05:00,25.41,25.41,25.39,25.39,57300.0,18.8565,18.8565,18.8417,18.8417,57300.0
2013-07-11 13:10:00,25.4,25.41,25.39,25.4,44200.0,18.8491,18.8565,18.8417,18.8491,44200.0
2013-07-11 13:15:00,25.41,25.41,25.4,25.41,16800.0,18.8565,18.8565,18.8491,18.8565,16800.0
2013-07-11 13:20:00,25.4,25.41,25.38,25.41,76300.0,18.8491,18.8565,18.8343,18.8565,76300.0
2013-07-11 13:25:00,25.41,25.42,25.4,25.42,41900.0,18.8565,18.8639,18.8491,18.8639,41900.0
2013-07-11 13:30:00,25.42,25.42,25.37,25.37,56000.0,18.8639,18.8639,18.8268,18.8268,56000.0
2013-07-11 13:35:00,25.38,25.38,25.35,25.35,103400.0,18.8343,18.8343,18.812,18.812,103400.0
2013-07-11 13:40:00,25.36,25.37,25.28,25.28,213000.0,18.8194,18.8268,18.76,18.76,213000.0
2013-07-11 13:45:00,25.29,25.34,25.28,25.33,260200.0,18.7675,18.8046,18.76,18.7972,260200.0
2013-07-11 13:50:00,25.33,25.33,25.28,25.29,209700.0,18.7972,18.7972,18.76,18.7675,209700.0
2013-07-11 13:55:00,25.3,25.34,25.29,25.34,171100.0,18.7749,18.8046,18.7675,18.8046,171100.0
2013-07-11 14:00:00,25.34,25.34,25.31,25.32,78800.0,18.8046,18.8046,18.7823,18.7897,78800.0
2013-07-11 14:05:00,25.32,25.32,25.23,25.23,266400.0,18.7897,18.7897,18.7229,18.7229,266400.0
2013-07-11 14:10:00,25.23,25.32,25.23,25.32,142100.0,18.7229,18.7897,18.7229,18.7897,142100.0
2013-07-11 14:15:00,25.32,25.34,25.31,25.33,171000.0,18.7897,18.8046,18.7823,18.7972,171000.0
2013-07-11 14:20:00,25.34,25.39,25.34,25.38,121100.0,18.8046,18.8417,18.8046,18.8343,121100.0
2013-07-11 14:25:00,25.38,25.42,25.37,25.41,152000.0,18.8343,18.8639,18.8268,18.8565,152000.0
2013-07-11 14:30:00,25.41,25.47,25.41,25.45,290100.0,18.8565,18.901,18.8565,18.8862,290100.0
2013-07-11 14:35:00,25.45,25.46,25.42,25.44,144700.0,18.8862,18.8936,18.8639,18.8788,144700.0
2013-07-11 14:40:00,25.44,25.44,25.42,25.44,117900.0,18.8788,18.8788,18.8639,18.8788,117900.0
2013-07-11 14:45:00,25.44,25.5,25.44,25.5,118100.0,18.8788,18.9233,18.8788,18.9233,118100.0
2013-07-11 14:50:00,25.5,25.56,25.49,25.49,345700.0,18.9233,18.9678,18.9159,18.9159,345700.0
2013-07-11 14:55:00,25.5,25.5,25.45,25.48,128700.0,18.9233,18.9233,18.8862,18.9085,128700.0
2013-07-11 15:00:00,25.48,25.51,25.47,25.49,94200.0,18.9085,18.9307,18.901,18.9159,94200.0
2013-07-11 15:05:00,25.5,25.5,25.47,25.49,124900.0,18.9233,18.9233,18.901,18.9159,124900.0
2013-07-11 15:10:00,25.48,25.49,25.46,25.47,68600.0,18.9085,18.9159,18.8936,18.901,68600.0
2013-07-11 15:15:00,25.46,25.55,25.46,25.55,198000.0,18.8936,18.9604,18.8936,18.9604,198000.0
2013-07-11 15:20:00,25.55,25.58,25.53,25.58,219700.0,18.9604,18.9827,18.9456,18.9827,219700.0
2013-07-11 15:25:00,25.57,25.58,25.52,25.53,128300.0,18.9753,18.9827,18.9381,18.9456,128300.0
2013-07-11 15:30:00,25.52,25.53,25.49,25.52,149500.0,18.9381,18.9456,18.9159,18.9381,149500.0
2013-07-11 15:35:00,25.52,25.55,25.52,25.54,259100.0,18.9381,18.9604,18.9381,18.953,259100.0
2013-07-11 15:40:00,25.54,25.57,25.54,25.56,240800.0,18.953,18.9753,18.953,18.9678,240800.0
2013-07-11 15:45:00,25.56,25.59,25.54,25.54,308900.0,18.9678,18.9901,18.953,18.953,308900.0
2013-07-11 15:50:00,25.54,25.57,25.51,25.54,354500.0,18.953,18.9753,18.9307,18.953,354500.0
2013-07-11 15:55:00,25.54,25.6,25.54,25.56,732000.0,18.953,18.9975,18.953,18.9678,732000.0
2013-07-12 09:30:00,25.76,25.83,25.62,25.71,496300.0,19.1163,19.1682,19.0124,19.0791,496300.0
2013-07-12 09:35:00,25.72,25.73,25.63,25.66,141200.0,19.0866,19.094,19.0198,19.042,141200.0
2013-07-12 09:40:00,25.67,25.75,25.65,25.67,168400.0,19.0495,19.1088,19.0346,19.0495,168400.0
2013-07-12 09:45:00,25.68,25.86,25.68,25.84,558200.0,19.0569,19.1905,19.0569,19.1756,558200.0
2013-07-12 09:50:00,25.85,25.97,25.82,25.92,429300.0,19.183,19.2721,19.1608,19.235,429300.0
2013-07-12 09:55:00,25.92,25.93,25.84,25.86,276900.0,19.235,19.2424,19.1756,19.1905,276900.0
2013-07-12 10:00:00,25.85,25.9,25.8,25.82,263000.0,19.183,19.2201,19.1459,19.1608,263000.0
2013-07-12 10:05:00,25.81,25.84,25.77,25.77,151400.0,19.1534,19.1756,19.1237,19.1237,151400.0
2013-07-12 10:10:00,25.78,25.84,25.75,25.83,270700.0,19.1311,19.1756,19.1088,19.1682,270700.0
2013-07-12 10:15:00,25.83,25.94,25.82,25.94,309100.0,19.1682,19.2498,19.1608,19.2498,309100.0
2013-07-12 10:20:00,25.93,25.97,25.93,25.95,145800.0,19.2424,19.2721,19.2424,19.2572,145800.0
2013-07-12 10:25:00,25.96,25.97,25.93,25.95,146700.0,19.2647,19.2721,19.2424,19.2572,146700.0
2013-07-12 10:30:00,25.95,25.95,25.88,25.89,222200.0,19.2572,19.2572,19.2053,19.2127,222200.0
2013-07-12 10:35:00,25.91,25.96,25.88,25.93,345500.0,19.2276,19.2647,19.2053,19.2424,345500.0
2013-07-12 10:40:00,25.94,25.95,25.91,25.95,120700.0,19.2498,19.2572,19.2276,19.2572,120700.0
2013-07-12 10:45:00,25.95,25.96,25.9,25.92,94000.0,19.2572,19.2647,19.2201,19.235,94000.0
2013-07-12 10:50:00,25.91,25.92,25.88,25.9,134700.0,19.2276,19.235,19.2053,19.2201,134700.0
2013-07-12 10:55:00,25.9,25.91,25.89,25.89,70200.0,19.2201,19.2276,19.2127,19.2127,70200.0
2013-07-12 11:00:00,25.9,25.92,25.87,25.88,139200.0,19.2201,19.235,19.1979,19.2053,139200.0
2013-07-12 11:05:00,25.88,25.9,25.86,25.89,358600.0,19.2053,19.2201,19.1905,19.2127,358600.0
2013-07-12 11:10:00,25.89,25.91,25.87,25.88,180200.0,19.2127,19.2276,19.1979,19.2053,180200.0
2013-07-12 11:15:00,25.88,25.92,25.87,25.9,106800.0,19.2053,19.235,19.1979,19.2201,106800.0
2013-07-12 11:20:00,25.89,25.89,25.87,25.87,153700.0,19.2127,19.2127,19.1979,19.1979,153700.0
2013-07-12 11:25:00,25.88,25.9,25.86,25.87,155300.0,19.2053,19.2201,19.1905,19.1979,155300.0
2013-07-12 11:30:00,25.88,25.89,25.86,25.86,109700.0,19.2053,19.2127,19.1905,19.1905,109700.0
2013-07-12 11:35:00,25.86,25.87,25.81,25.82,88500.0,19.1905,19.1979,19.1534,19.1608,88500.0
2013-07-12 11:40:00,25.83,25.87,25.83,25.85,129200.0,19.1682,19.1979,19.1682,19.183,129200.0
2013-07-12 11:45:00,25.85,25.85,25.81,25.84,97100.0,19.183,19.183,19.1534,19.1756,97100.0
2013-07-12 11:50:00,25.84,25.86,25.79,25.82,195300.0,19.1756,19.1905,19.1385,19.1608,195300.0
2013-07-12 11:55:00,25.82,25.83,25.79,25.81,91800.0,19.1608,19.1682,19.1385,19.1534,91800.0
2013-07-12 12:00:00,25.81,25.82,25.79,25.79,63000.0,19.1534,19.1608,19.1385,19.1385,63000.0
2013-07-12 12:05:00,25.79,25.81,25.79,25.81,73200.0,19.1385,19.1534,19.1385,19.1534,73200.0
2013-07-12 12:10:00,25.8,25.82,25.78,25.78,107500.0,19.1459,19.1608,19.1311,19.1311,107500.0
2013-07-12 12:15:00,25.78,25.8,25.76,25.79,86800.0,19.1311,19.1459,19.1163,19.1385,86800.0
2013-07-12 12:20:00,25.79,25.82,25.79,25.81,64700.0,19.1385,19.1608,19.1385,19.1534,64700.0
2013-07-12 12:25:00,25.82,25.88,25.81,25.87,103000.0,19.1608,19.2053,19.1534,19.1979,103000.0
2013-07-12 12:30:00,25.87,25.87,25.84,25.84,58800.0,19.1979,19.1979,19.1756,19.1756,58800.0
2013-07-12 12:35:00,25.84,25.86,25.84,25.85,43900.0,19.1756,19.1905,19.1756,19.183,43900.0
2013-07-12 12:40:00,25.85,25.91,25.85,25.89,56200.0,19.183,19.2276,19.183,19.2127,56200.0
2013-07-12 12:45:00,25.89,25.91,25.88,25.89,87100.0,19.2127,19.2276,19.2053,19.2127,87100.0
2013-07-12 12:50:00,25.89,25.92,25.88,25.91,59100.0,19.2127,19.235,19.2053,19.2276,59100.0
2013-07-12 12:55:00,25.91,25.94,25.91,25.94,54900.0,19.2276,19.2498,19.2276,19.2498,54900.0
2013-07-12 13:00:00,25.93,25.94,25.88,25.9,109000.0,19.2424,19.2498,19.2053,19.2201,109000.0
2013-07-12 13:05:00,25.9,25.91,25.88,25.89,38800.0,19.2201,19.2276,19.2053,19.2127,38800.0
2013-07-12 13:10:00,25.89,25.91,25.88,25.88,49300.0,19.2127,19.2276,19.2053,19.2053,49300.0
2013-07-12 13:15:00,25.89,25.89,25.87,25.88,122800.0,19.2127,19.2127,19.1979,19.2053,122800.0
2013-07-12 13:20:00,25.88,25.92,25.87,25.92,50800.0,19.2053,19.235,19.1979,19.235,50800.0
2013-07-12 13:25:00,25.92,25.94,25.91,25.94,41300.0,19.235,19.2498,19.2276,19.2498,41300.0
2013-07-12 13:30:00,25.94,25.96,25.9,25.9,120300.0,19.2498,19.2647,19.2201,19.2201,120300.0
2013-07-12 13:35:00,25.89,25.92,25.89,25.91,50900.0,19.2127,19.235,19.2127,19.2276,50900.0
2013-07-12 13:40:00,25.92,25.93,25.91,25.91,32200.0,19.235,19.2424,19.2276,19.2276,32200.0
2013-07-12 13:45:00,25.92,25.94,25.91,25.94,28300.0,19.235,19.2498,19.2276,19.2498,28300.0
2013-07-12 13:50:00,25.94,25.94,25.92,25.93,114500.0,19.2498,19.2498,19.235,19.2424,114500.0
2013-07-12 13:55:00,25.94,25.94,25.91,25.92,59600.0,19.2498,19.2498,19.2276,19.235,59600.0
2013-07-12 14:00:00,25.92,25.94,25.91,25.93,84000.0,19.235,19.2498,19.2276,19.2424,84000.0
2013-07-12 14:05:00,25.93,25.94,25.88,25.89,109800.0,19.2424,19.2498,19.2053,19.2127,109800.0
2013-07-12 14:10:00,25.89,25.9,25.88,25.89,114900.0,19.2127,19.2201,19.2053,19.2127,114900.0
2013-07-12 14:15:00,25.88,25.93,25.88,25.93,65200.0,19.2053,19.2424,19.2053,19.2424,65200.0
2013-07-12 14:20:00,25.93,25.93,25.9,25.91,86000.0,19.2424,19.2424,19.2201,19.2276,86000.0
2013-07-12 14:25:00,25.91,25.95,25.91,25.94,97600.0,19.2276,19.2572,19.2276,19.2498,97600.0
2013-07-12 14:30:00,25.94,25.97,25.94,25.96,89600.0,19.2498,19.2721,19.2498,19.2647,89600.0
2013-07-12 14:35:00,25.96,25.97,25.94,25.96,90400.0,19.2647,19.2721,19.2498,19.2647,90400.0
2013-07-12 14:40:00,25.96,25.98,25.95,25.97,118000.0,19.2647,19.2795,19.2572,19.2721,118000.0
2013-07-12 14:45:00,25.97,26.03,25.97,26.02,238500.0,19.2721,19.3166,19.2721,19.3092,238500.0
2013-07-12 14:50:00,26.01,26.02,25.98,25.98,66600.0,19.3018,19.3092,19.2795,19.2795,66600.0
2013-07-12 14:55:00,25.97,25.98,25.95,25.98,99400.0,19.2721,19.2795,19.2572,19.2795,99400.0
2013-07-12 15:00:00,25.97,25.98,25.94,25.94,91400.0,19.2721,19.2795,19.2498,19.2498,91400.0
2013-07-12 15:05:00,25.94,25.94,25.91,25.93,108600.0,19.2498,19.2498,19.2276,19.2424,108600.0
2013-07-12 15:10:00,25.93,25.93,25.91,25.93,123800.0,19.2424,19.2424,19.2276,19.2424,123800.0
2013-07-12 15:15:00,25.92,25.93,25.91,25.92,114400.0,19.235,19.2424,19.2276,19.235,114400.0
2013-07-12 15:20:00,25.93,25.96,25.92,25.95,202900.0,19.2424,19.2647,19.235,19.2572,202900.0
2013-07-12 15:25:00,25.95,25.96,25.94,25.96,110800.0,19.2572,19.2647,19.2498,19.2647,110800.0
2013-07-12 15:30:00,25.96,25.96,25.94,25.95,151500.0,19.2647,19.2647,19.2498,19.2572,151500.0
2013-07-12 15:35:00,25.94,25.95,25.93,25.94,228100.0,19.2498,19.2572,19.2424,19.2498,228100.0
2013-07-12 15:40:00,25.94,26.02,25.94,26.02,285000.0,19.2498,19.3092,19.2498,19.3092,285000.0
2013-07-12 15:45:00,26.02,26.05,26.02,26.05,536700.0,19.3092,19.3315,19.3092,19.3315,536700.0
2013-07-12 15:50:00,26.05,26.08,26.04,26.08,690500.0,19.3315,19.3537,19.324,19.3537,690500.0
2013-07-12 15:55:00,26.08,26.14,26.07,26.12,1270700.0,19.3537,19.3982,19.3463,19.3834,1270700.0
2013-07-15 09:30:00,26.47,26.53,26.24,26.25,314800.0,19.6431,19.6877,19.4725,19.4799,314800.0
2013-07-15 09:35:00,26.26,26.39,26.25,26.33,325500.0,19.4873,19.5838,19.4799,19.5392,325500.0
2013-07-15 09:40:00,26.34,26.39,26.28,26.32,291300.0,19.5467,19.5838,19.5021,19.5318,291300.0
2013-07-15 09:45:00,26.32,26.39,26.32,26.36,194300.0,19.5318,19.5838,19.5318,19.5615,194300.0
2013-07-15 09:50:00,26.36,26.37,26.32,26.36,122600.0,19.5615,19.5689,19.5318,19.5615,122600.0
2013-07-15 09:55:00,26.36,26.41,26.33,26.37,179400.0,19.5615,19.5986,19.5392,19.5689,179400.0
2013-07-15 10:00:00,26.38,26.41,26.33,26.33,547700.0,19.5763,19.5986,19.5392,19.5392,547700.0
2013-07-15 10:05:00,26.33,26.44,26.33,26.44,169600.0,19.5392,19.6209,19.5392,19.6209,169600.0
2013-07-15 10:10:00,26.43,26.47,26.42,26.45,298700.0,19.6135,19.6431,19.606,19.6283,298700.0
2013-07-15 10:15:00,26.45,26.49,26.44,26.48,203600.0,19.6283,19.658,19.6209,19.6506,203600.0
2013-07-15 10:20:00,26.47,26.49,26.42,26.44,184300.0,19.6431,19.658,19.606,19.6209,184300.0
2013-07-15 10:25:00,26.43,26.44,26.36,26.37,190600.0,19.6135,19.6209,19.5615,19.5689,190600.0
2013-07-15 10:30:00,26.37,26.37,26.29,26.31,304300.0,19.5689,19.5689,19.5096,19.5244,304300.0
2013-07-15 10:35:00,26.31,26.33,26.27,26.32,188900.0,19.5244,19.5392,19.4947,19.5318,188900.0
2013-07-15 10:40:00,26.31,26.32,26.25,26.26,265000.0,19.5244,19.5318,19.4799,19.4873,265000.0
2013-07-15 10:45:00,26.27,26.3,26.23,26.27,150700.0,19.4947,19.517,19.465,19.4947,150700.0
2013-07-15 10:50:00,26.27,26.36,26.25,26.35,160600.0,19.4947,19.5615,19.4799,19.5541,160600.0
2013-07-15 10:55:00,26.35,26.39,26.35,26.38,231600.0,19.5541,19.5838,19.5541,19.5763,231600.0
2013-07-15 11:00:00,26.38,26.41,26.37,26.38,162800.0,19.5763,19.5986,19.5689,19.5763,162800.0
2013-07-15 11:05:00,26.38,26.39,26.35,26.39,124800.0,19.5763,19.5838,19.5541,19.5838,124800.0
2013-07-15 11:10:00,26.39,26.41,26.35,26.35,136700.0,19.5838,19.5986,19.5541,19.5541,136700.0
2013-07-15 11:15:00,26.35,26.37,26.32,26.36,123400.0,19.5541,19.5689,19.5318,19.5615,123400.0
2013-07-15 11:20:00,26.37,26.4,26.36,26.37,100200.0,19.5689,19.5912,19.5615,19.5689,100200.0
2013-07-15 11:25:00,26.36,26.42,26.36,26.42,105700.0,19.5615,19.606,19.5615,19.606,105700.0
2013-07-15 11:30:00,26.42,26.42,26.38,26.41,115200.0,19.606,19.606,19.5763,19.5986,115200.0
2013-07-15 11:35:00,26.41,26.43,26.38,26.42,105800.0,19.5986,19.6135,19.5763,19.606,105800.0
2013-07-15 11:40:00,26.42,26.43,26.35,26.37,73200.0,19.606,19.6135,19.5541,19.5689,73200.0
2013-07-15 11:45:00,26.37,26.37,26.33,26.36,90600.0,19.5689,19.5689,19.5392,19.5615,90600.0
2013-07-15 11:50:00,26.35,26.36,26.31,26.35,103800.0,19.5541,19.5615,19.5244,19.5541,103800.0
2013-07-15 11:55:00,26.35,26.39,26.34,26.37,190100.0,19.5541,19.5838,19.5467,19.5689,190100.0
2013-07-15 12:00:00,26.37,26.38,26.36,26.38,120700.0,19.5689,19.5763,19.5615,19.5763,120700.0
2013-07-15 12:05:00,26.37,26.41,26.36,26.37,211900.0,19.5689,19.5986,19.5615,19.5689,211900.0
2013-07-15 12:10:00,26.37,26.39,26.36,26.37,151000.0,19.5689,19.5838,19.5615,19.5689,151000.0
2013-07-15 12:15:00,26.37,26.4,26.37,26.39,38900.0,19.5689,19.5912,19.5689,19.5838,38900.0
2013-07-15 12:20:00,26.39,26.55,26.38,26.53,713300.0,19.5838,19.7025,19.5763,19.6877,713300.0
2013-07-15 12:25:00,26.54,26.63,26.52,26.63,517800.0,19.6951,19.7619,19.6802,19.7619,517800.0
2013-07-15 12:30:00,26.62,26.64,26.59,26.6,317200.0,19.7544,19.7693,19.7322,19.7396,317200.0
2013-07-15 12:35:00,26.59,26.6,26.53,26.55,315200.0,19.7322,19.7396,19.6877,19.7025,315200.0
2013-07-15 12:40:00,26.55,26.58,26.54,26.57,123400.0,19.7025,19.7248,19.6951,19.7173,123400.0
2013-07-15 12:45:00,26.56,26.59,26.56,26.59,114300.0,19.7099,19.7322,19.7099,19.7322,114300.0
2013-07-15 12:50:00,26.59,26.61,26.59,26.6,155700.0,19.7322,19.747,19.7322,19.7396,155700.0
2013-07-15 12:55:00,26.61,26.62,26.57,26.6,134200.0,19.747,19.7544,19.7173,19.7396,134200.0
2013-07-15 13:00:00,26.59,26.6,26.56,26.6,204000.0,19.7322,19.7396,19.7099,19.7396,204000.0
2013-07-15 13:05:00,26.6,26.6,26.56,26.57,136500.0,19.7396,19.7396,19.7099,19.7173,136500.0
2013-07-15 13:10:00,26.57,26.58,26.57,26.58,102600.0,19.7173,19.7248,19.7173,19.7248,102600.0
2013-07-15 13:15:00,26.58,26.58,26.54,26.55,186400.0,19.7248,19.7248,19.6951,19.7025,186400.0
2013-07-15 13:20:00,26.56,26.6,26.55,26.59,113000.0,19.7099,19.7396,19.7025,19.7322,113000.0
2013-07-15 13:25:00,26.59,26.6,26.57,26.58,142400.0,19.7322,19.7396,19.7173,19.7248,142400.0
2013-07-15 13:30:00,26.57,26.61,26.57,26.6,86300.0,19.7173,19.747,19.7173,19.7396,86300.0
2013-07-15 13:35:00,26.6,26.61,26.59,26.6,95500.0,19.7396,19.747,19.7322,19.7396,95500.0
2013-07-15 13:40:00,26.61,26.65,26.6,26.65,118900.0,19.747,19.7767,19.7396,19.7767,118900.0
2013-07-15 13:45:00,26.65,26.7,26.64,26.67,269700.0,19.7767,19.8138,19.7693,19.7916,269700.0
2013-07-15 13:50:00,26.66,26.68,26.65,26.68,70500.0,19.7841,19.799,19.7767,19.799,70500.0
2013-07-15 13:55:00,26.68,26.73,26.68,26.7,131400.0,19.799,19.8361,19.799,19.8138,131400.0
2013-07-15 14:00:00,26.7,26.71,26.67,26.68,81700.0,19.8138,19.8212,19.7916,19.799,81700.0
2013-07-15 14:05:00,26.68,26.68,26.65,26.68,199100.0,19.799,19.799,19.7767,19.799,199100.0
2013-07-15 14:10:00,26.68,26.72,26.67,26.71,103100.0,19.799,19.8287,19.7916,19.8212,103100.0
2013-07-15 14:15:00,26.71,26.77,26.7,26.76,190400.0,19.8212,19.8658,19.8138,19.8583,190400.0
2013-07-15 14:20:00,26.77,26.78,26.74,26.74,156500.0,19.8658,19.8732,19.8435,19.8435,156500.0
2013-07-15 14:25:00,26.74,26.78,26.73,26.78,136000.0,19.8435,19.8732,19.8361,19.8732,136000.0
2013-07-15 14:30:00,26.78,26.8,26.73,26.74,175200.0,19.8732,19.888,19.8361,19.8435,175200.0
2013-07-15 14:35:00,26.73,26.75,26.71,26.71,99800.0,19.8361,19.8509,19.8212,19.8212,99800.0
2013-07-15 14:40:00,26.72,26.73,26.69,26.7,275800.0,19.8287,19.8361,19.8064,19.8138,275800.0
2013-07-15 14:45:00,26.7,26.71,26.67,26.68,157900.0,19.8138,19.8212,19.7916,19.799,157900.0
2013-07-15 14:50:00,26.69,26.69,26.64,26.65,227300.0,19.8064,19.8064,19.7693,19.7767,227300.0
2013-07-15 14:55:00,26.66,26.66,26.64,26.66,65800.0,19.7841,19.7841,19.7693,19.7841,65800.0
2013-07-15 15:00:00,26.65,26.66,26.63,26.63,308300.0,19.7767,19.7841,19.7619,19.7619,308300.0
2013-07-15 15:05:00,26.63,26.66,26.63,26.63,190400.0,19.7619,19.7841,19.7619,19.7619,190400.0
2013-07-15 15:10:00,26.63,26.66,26.63,26.65,126600.0,19.7619,19.7841,19.7619,19.7767,126600.0
2013-07-15 15:15:00,26.64,26.69,26.63,26.68,465700.0,19.7693,19.8064,19.7619,19.799,465700.0
2013-07-15 15:20:00,26.67,26.68,26.65,26.66,223900.0,19.7916,19.799,19.7767,19.7841,223900.0
2013-07-15 15:25:00,26.66,26.69,26.66,26.67,295300.0,19.7841,19.8064,19.7841,19.7916,295300.0
2013-07-15 15:30:00,26.67,26.72,26.67,26.7,173900.0,19.7916,19.8287,19.7916,19.8138,173900.0
2013-07-15 15:35:00,26.71,26.71,26.66,26.68,327800.0,19.8212,19.8212,19.7841,19.799,327800.0
2013-07-15 15:40:00,26.68,26.72,26.66,26.72,227300.0,19.799,19.8287,19.7841,19.8287,227300.0
2013-07-15 15:45:00,26.72,26.74,26.69,26.74,727000.0,19.8287,19.8435,19.8064,19.8435,727000.0
2013-07-15 15:50:00,26.74,26.75,26.72,26.75,918600.0,19.8435,19.8509,19.8287,19.8509,918600.0
2013-07-15 15:55:00,26.75,26.77,26.67,26.69,1125600.0,19.8509,19.8658,19.7916,19.8064,1125600.0
2013-07-16 09:30:00,26.91,26.92,26.63,26.7,646500.0,19.9697,19.9771,19.7619,19.8138,646500.0
2013-07-16 09:35:00,26.7,26.74,26.53,26.59,355900.0,19.8138,19.8435,19.6877,19.7322,355900.0
2013-07-16 09:40:00,26.59,26.6,26.44,26.47,695300.0,19.7322,19.7396,19.6209,19.6431,695300.0
2013-07-16 09:45:00,26.48,26.5,26.42,26.44,271300.0,19.6506,19.6654,19.606,19.6209,271300.0
2013-07-16 09:50:00,26.44,26.51,26.44,26.46,291100.0,19.6209,19.6728,19.6209,19.6357,291100.0
2013-07-16 09:55:00,26.47,26.48,26.36,26.42,276100.0,19.6431,19.6506,19.5615,19.606,276100.0
2013-07-16 10:00:00,26.42,26.47,26.38,26.42,302400.0,19.606,19.6431,19.5763,19.606,302400.0
2013-07-16 10:05:00,26.42,26.43,26.36,26.41,343200.0,19.606,19.6135,19.5615,19.5986,343200.0
2013-07-16 10:10:00,26.4,26.57,26.4,26.57,607000.0,19.5912,19.7173,19.5912,19.7173,607000.0
2013-07-16 10:15:00,26.56,26.57,26.52,26.55,191500.0,19.7099,19.7173,19.6802,19.7025,191500.0
2013-07-16 10:20:00,26.55,26.56,26.48,26.54,200200.0,19.7025,19.7099,19.6506,19.6951,200200.0
2013-07-16 10:25:00,26.54,26.57,26.52,26.55,260700.0,19.6951,19.7173,19.6802,19.7025,260700.0
2013-07-16 10:30:00,26.55,26.55,26.51,26.53,143600.0,19.7025,19.7025,19.6728,19.6877,143600.0
2013-07-16 10:35:00,26.52,26.58,26.51,26.54,340800.0,19.6802,19.7248,19.6728,19.6951,340800.0
2013-07-16 10:40:00,26.53,26.6,26.53,26.6,120400.0,19.6877,19.7396,19.6877,19.7396,120400.0
2013-07-16 10:45:00,26.6,26.63,26.55,26.6,610600.0,19.7396,19.7619,19.7025,19.7396,610600.0
2013-07-16 10:50:00,26.6,26.61,26.47,26.47,405400.0,19.7396,19.747,19.6431,19.6431,405400.0
2013-07-16 10:55:00,26.48,26.49,26.44,26.45,221400.0,19.6506,19.658,19.6209,19.6283,221400.0
2013-07-16 11:00:00,26.45,26.46,26.37,26.37,288500.0,19.6283,19.6357,19.5689,19.5689,288500.0
2013-07-16 11:05:00,26.37,26.37,26.27,26.32,421300.0,19.5689,19.5689,19.4947,19.5318,421300.0
2013-07-16 11:10:00,26.32,26.35,26.3,26.31,150400.0,19.5318,19.5541,19.517,19.5244,150400.0
2013-07-16 11:15:00,26.31,26.32,26.27,26.32,204700.0,19.5244,19.5318,19.4947,19.5318,204700.0
2013-07-16 11:20:00,26.32,26.32,26.3,26.3,74500.0,19.5318,19.5318,19.517,19.517,74500.0
2013-07-16 11:25:00,26.3,26.3,26.26,26.28,187300.0,19.517,19.517,19.4873,19.5021,187300.0
2013-07-16 11:30:00,26.28,26.28,26.24,26.27,170500.0,19.5021,19.5021,19.4725,19.4947,170500.0
2013-07-16 11:35:00,26.27,26.31,26.25,26.27,169100.0,19.4947,19.5244,19.4799,19.4947,169100.0
2013-07-16 11:40:00,26.27,26.28,26.25,26.25,137200.0,19.4947,19.5021,19.4799,19.4799,137200.0
2013-07-16 11:45:00,26.25,26.26,26.16,26.17,319000.0,19.4799,19.4873,19.4131,19.4205,319000.0
2013-07-16 11:50:00,26.17,26.28,26.16,26.28,122800.0,19.4205,19.5021,19.4131,19.5021,122800.0
2013-07-16 11:55:00,26.28,26.33,26.26,26.33,97200.0,19.5021,19.5392,19.4873,19.5392,97200.0
2013-07-16 12:00:00,26.33,26.33,26.24,26.25,135000.0,19.5392,19.5392,19.4725,19.4799,135000.0
2013-07-16 12:05:00,26.25,26.35,26.23,26.33,193500.0,19.4799,19.5541,19.465,19.5392,193500.0
2013-07-16 12:10:00,26.33,26.34,26.3,26.31,47600.0,19.5392,19.5467,19.517,19.5244,47600.0
2013-07-16 12:15:00,26.32,26.35,26.31,26.35,79600.0,19.5318,19.5541,19.5244,19.5541,79600.0
2013-07-16 12:20:00,26.34,26.35,26.32,26.34,63500.0,19.5467,19.5541,19.5318,19.5467,63500.0
2013-07-16 12:25:00,26.34,26.4,26.34,26.4,104600.0,19.5467,19.5912,19.5467,19.5912,104600.0
2013-07-16 12:30:00,26.39,26.42,26.38,26.39,166300.0,19.5838,19.606,19.5763,19.5838,166300.0
2013-07-16 12:35:00,26.38,26.4,26.36,26.37,72500.0,19.5763,19.5912,19.5615,19.5689,72500.0
2013-07-16 12:40:00,26.37,26.38,26.31,26.31,105800.0,19.5689,19.5763,19.5244,19.5244,105800.0
2013-07-16 12:45:00,26.31,26.32,26.28,26.32,104700.0,19.5244,19.5318,19.5021,19.5318,104700.0
2013-07-16 12:50:00,26.32,26.37,26.31,26.35,108700.0,19.5318,19.5689,19.5244,19.5541,108700.0
2013-07-16 12:55:00,26.34,26.35,26.32,26.33,112700.0,19.5467,19.5541,19.5318,19.5392,112700.0
2013-07-16 13:00:00,26.33,26.34,26.29,26.3,196400.0,19.5392,19.5467,19.5096,19.517,196400.0
2013-07-16 13:05:00,26.3,26.32,26.28,26.29,95300.0,19.517,19.5318,19.5021,19.5096,95300.0
2013-07-16 13:10:00,26.29,26.3,26.27,26.27,126100.0,19.5096,19.517,19.4947,19.4947,126100.0
2013-07-16 13:15:00,26.27,26.32,26.27,26.32,95700.0,19.4947,19.5318,19.4947,19.5318,95700.0
2013-07-16 13:20:00,26.32,26.32,26.3,26.3,65300.0,19.5318,19.5318,19.517,19.517,65300.0
2013-07-16 13:25:00,26.3,26.31,26.29,26.3,178500.0,19.517,19.5244,19.5096,19.517,178500.0
2013-07-16 13:30:00,26.29,26.35,26.27,26.35,189100.0,19.5096,19.5541,19.4947,19.5541,189100.0
2013-07-16 13:35:00,26.35,26.35,26.32,26.33,230800.0,19.5541,19.5541,19.5318,19.5392,230800.0
2013-07-16 13:40:00,26.33,26.36,26.31,26.31,163500.0,19.5392,19.5615,19.5244,19.5244,163500.0
2013-07-16 13:45:00,26.31,26.35,26.31,26.35,78700.0,19.5244,19.5541,19.5244,19.5541,78700.0
2013-07-16 13:50:00,26.35,26.37,26.34,26.35,243700.0,19.5541,19.5689,19.5467,19.5541,243700.0
2013-07-16 13:55:00,26.35,26.36,26.34,26.36,140500.0,19.5541,19.5615,19.5467,19.5615,140500.0
2013-07-16 14:00:00,26.36,26.41,26.35,26.4,131500.0,19.5615,19.5986,19.5541,19.5912,131500.0
2013-07-16 14:05:00,26.41,26.44,26.4,26.43,100200.0,19.5986,19.6209,19.5912,19.6135,100200.0
2013-07-16 14:10:00,26.44,26.49,26.43,26.48,130500.0,19.6209,19.658,19.6135,19.6506,130500.0
2013-07-16 14:15:00,26.49,26.51,26.46,26.51,219300.0,19.658,19.6728,19.6357,19.6728,219300.0
2013-07-16 14:20:00,26.51,26.51,26.49,26.5,176100.0,19.6728,19.6728,19.658,19.6654,176100.0
2013-07-16 14:25:00,26.49,26.5,26.47,26.47,85900.0,19.658,19.6654,19.6431,19.6431,85900.0
2013-07-16 14:30:00,26.47,26.48,26.43,26.43,206600.0,19.6431,19.6506,19.6135,19.6135,206600.0
2013-07-16 14:35:00,26.43,26.45,26.43,26.45,57300.0,19.6135,19.6283,19.6135,19.6283,57300.0
2013-07-16 14:40:00,26.45,26.49,26.44,26.47,186500.0,19.6283,19.658,19.6209,19.6431,186500.0
2013-07-16 14:45:00,26.46,26.49,26.46,26.46,189600.0,19.6357,19.658,19.6357,19.6357,189600.0
2013-07-16 14:50:00,26.46,26.47,26.44,26.45,140500.0,19.6357,19.6431,19.6209,19.6283,140500.0
2013-07-16 14:55:00,26.44,26.45,26.42,26.42,72900.0,19.6209,19.6283,19.606,19.606,72900.0
2013-07-16 15:00:00,26.42,26.42,26.39,26.4,169300.0,19.606,19.606,19.5838,19.5912,169300.0
2013-07-16 15:05:00,26.4,26.42,26.39,26.39,126000.0,19.5912,19.606,19.5838,19.5838,126000.0
2013-07-16 15:10:00,26.39,26.42,26.39,26.4,140100.0,19.5838,19.606,19.5838,19.5912,140100.0
2013-07-16 15:15:00,26.39,26.4,26.3,26.32,245300.0,19.5838,19.5912,19.517,19.5318,245300.0
2013-07-16 15:20:00,26.31,26.4,26.31,26.37,210300.0,19.5244,19.5912,19.5244,19.5689,210300.0
2013-07-16 15:25:00,26.37,26.39,26.37,26.38,149300.0,19.5689,19.5838,19.5689,19.5763,149300.0
2013-07-16 15:30:00,26.39,26.42,26.36,26.36,262000.0,19.5838,19.606,19.5615,19.5615,262000.0
2013-07-16 15:35:00,26.36,26.42,26.35,26.37,360300.0,19.5615,19.606,19.5541,19.5689,360300.0
2013-07-16 15:40:00,26.37,26.39,26.35,26.39,285500.0,19.5689,19.5838,19.5541,19.5838,285500.0
2013-07-16 15:45:00,26.39,26.41,26.39,26.39,330700.0,19.5838,19.5986,19.5838,19.5838,330700.0
2013-07-16 15:50:00,26.39,26.45,26.39,26.45,501300.0,19.5838,19.6283,19.5838,19.6283,501300.0
2013-07-16 15:55:00,26.45,26.46,26.35,26.37,1267600.0,19.6283,19.6357,19.5541,19.5689,1267600.0
2013-07-17 09:30:00,26.5,26.56,26.45,26.56,305900.0,19.6654,19.7099,19.6283,19.7099,305900.0
2013-07-17 09:35:00,26.57,26.58,26.43,26.46,387600.0,19.7173,19.7248,19.6135,19.6357,387600.0
2013-07-17 09:40:00,26.46,26.52,26.42,26.46,204100.0,19.6357,19.6802,19.606,19.6357,204100.0
2013-07-17 09:45:00,26.46,26.5,26.38,26.44,212500.0,19.6357,19.6654,19.5763,19.6209,212500.0
2013-07-17 09:50:00,26.44,26.44,26.31,26.38,254000.0,19.6209,19.6209,19.5244,19.5763,254000.0
2013-07-17 09:55:00,26.37,26.38,26.34,26.37,135500.0,19.5689,19.5763,19.5467,19.5689,135500.0
2013-07-17 10:00:00,26.37,26.47,26.37,26.47,262900.0,19.5689,19.6431,19.5689,19.6431,262900.0
2013-07-17 10:05:00,26.47,26.58,26.46,26.5,463700.0,19.6431,19.7248,19.6357,19.6654,463700.0
2013-07-17 10:10:00,26.5,26.58,26.47,26.55,184200.0,19.6654,19.7248,19.6431,19.7025,184200.0
2013-07-17 10:15:00,26.54,26.6,26.52,26.58,208800.0,19.6951,19.7396,19.6802,19.7248,208800.0
2013-07-17 10:20:00,26.58,26.64,26.55,26.56,415400.0,19.7248,19.7693,19.7025,19.7099,415400.0
2013-07-17 10:25:00,26.56,26.62,26.55,26.62,473700.0,19.7099,19.7544,19.7025,19.7544,473700.0
2013-07-17 10:30:00,26.62,26.63,26.56,26.58,152600.0,19.7544,19.7619,19.7099,19.7248,152600.0
2013-07-17 10:35:00,26.58,26.65,26.57,26.61,198400.0,19.7248,19.7767,19.7173,19.747,198400.0
2013-07-17 10:40:00,26.61,26.63,26.56,26.58,226800.0,19.747,19.7619,19.7099,19.7248,226800.0
2013-07-17 10:45:00,26.58,26.58,26.51,26.51,198500.0,19.7248,19.7248,19.6728,19.6728,198500.0
2013-07-17 10:50:00,26.51,26.53,26.5,26.52,132100.0,19.6728,19.6877,19.6654,19.6802,132100.0
2013-07-17 10:55:00,26.52,26.57,26.51,26.56,222000.0,19.6802,19.7173,19.6728,19.7099,222000.0
2013-07-17 11:00:00,26.56,26.6,26.55,26.58,122400.0,19.7099,19.7396,19.7025,19.7248,122400.0
2013-07-17 11:05:00,26.57,26.58,26.56,26.58,77400.0,19.7173,19.7248,19.7099,19.7248,77400.0
2013-07-17 11:10:00,26.58,26.58,26.5,26.5,175000.0,19.7248,19.7248,19.6654,19.6654,175000.0
2013-07-17 11:15:00,26.51,26.54,26.51,26.54,233200.0,19.6728,19.6951,19.6728,19.6951,233200.0
2013-07-17 11:20:00,26.54,26.56,26.52,26.56,178100.0,19.6951,19.7099,19.6802,19.7099,178100.0
2013-07-17 11:25:00,26.56,26.57,26.5,26.56,192500.0,19.7099,19.7173,19.6654,19.7099,192500.0
2013-07-17 11:30:00,26.56,26.57,26.54,26.55,95000.0,19.7099,19.7173,19.6951,19.7025,95000.0
2013-07-17 11:35:00,26.55,26.56,26.51,26.53,441500.0,19.7025,19.7099,19.6728,19.6877,441500.0
2013-07-17 11:40:00,26.53,26.57,26.52,26.55,242300.0,19.6877,19.7173,19.6802,19.7025,242300.0
2013-07-17 11:45:00,26.55,26.56,26.54,26.55,133600.0,19.7025,19.7099,19.6951,19.7025,133600.0
2013-07-17 11:50:00,26.55,26.55,26.51,26.52,132700.0,19.7025,19.7025,19.6728,19.6802,132700.0
2013-07-17 11:55:00,26.51,26.52,26.46,26.47,89800.0,19.6728,19.6802,19.6357,19.6431,89800.0
2013-07-17 12:00:00,26.47,26.47,26.42,26.46,139800.0,19.6431,19.6431,19.606,19.6357,139800.0
2013-07-17 12:05:00,26.46,26.48,26.46,26.46,69900.0,19.6357,19.6506,19.6357,19.6357,69900.0
2013-07-17 12:10:00,26.46,26.53,26.46,26.5,305400.0,19.6357,19.6877,19.6357,19.6654,305400.0
2013-07-17 12:15:00,26.51,26.51,26.45,26.47,218800.0,19.6728,19.6728,19.6283,19.6431,218800.0
2013-07-17 12:20:00,26.48,26.53,26.46,26.49,260200.0,19.6506,19.6877,19.6357,19.658,260200.0
2013-07-17 12:25:00,26.49,26.52,26.49,26.51,92200.0,19.658,19.6802,19.658,19.6728,92200.0
2013-07-17 12:30:00,26.52,26.53,26.49,26.5,93200.0,19.6802,19.6877,19.658,19.6654,93200.0
2013-07-17 12:35:00,26.5,26.51,26.45,26.46,142800.0,19.6654,19.6728,19.6283,19.6357,142800.0
2013-07-17 12:40:00,26.46,26.49,26.46,26.48,77200.0,19.6357,19.658,19.6357,19.6506,77200.0
2013-07-17 12:45:00,26.49,26.5,26.44,26.44,71500.0,19.658,19.6654,19.6209,19.6209,71500.0
2013-07-17 12:50:00,26.44,26.48,26.43,26.45,65400.0,19.6209,19.6506,19.6135,19.6283,65400.0
2013-07-17 12:55:00,26.45,26.48,26.43,26.48,103200.0,19.6283,19.6506,19.6135,19.6506,103200.0
2013-07-17 13:00:00,26.48,26.51,26.48,26.49,104100.0,19.6506,19.6728,19.6506,19.658,104100.0
2013-07-17 13:05:00,26.49,26.54,26.47,26.54,109400.0,19.658,19.6951,19.6431,19.6951,109400.0
2013-07-17 13:10:00,26.55,26.56,26.53,26.55,159200.0,19.7025,19.7099,19.6877,19.7025,159200.0
2013-07-17 13:15:00,26.55,26.58,26.54,26.58,59300.0,19.7025,19.7248,19.6951,19.7248,59300.0
2013-07-17 13:20:00,26.58,26.59,26.56,26.58,133500.0,19.7248,19.7322,19.7099,19.7248,133500.0
2013-07-17 13:25:00,26.57,26.58,26.49,26.5,95400.0,19.7173,19.7248,19.658,19.6654,95400.0
2013-07-17 13:30:00,26.51,26.51,26.46,26.47,271900.0,19.6728,19.6728,19.6357,19.6431,271900.0
2013-07-17 13:35:00,26.47,26.48,26.46,26.47,140500.0,19.6431,19.6506,19.6357,19.6431,140500.0
2013-07-17 13:40:00,26.48,26.5,26.47,26.49,54300.0,19.6506,19.6654,19.6431,19.658,54300.0
2013-07-17 13:45:00,26.5,26.5,26.47,26.5,189200.0,19.6654,19.6654,19.6431,19.6654,189200.0
2013-07-17 13:50:00,26.5,26.51,26.49,26.5,145500.0,19.6654,19.6728,19.658,19.6654,145500.0
2013-07-17 13:55:00,26.49,26.5,26.49,26.49,18700.0,19.658,19.6654,19.658,19.658,18700.0
2013-07-17 14:00:00,26.49,26.56,26.49,26.53,144400.0,19.658,19.7099,19.658,19.6877,144400.0
2013-07-17 14:05:00,26.53,26.56,26.52,26.55,88700.0,19.6877,19.7099,19.6802,19.7025,88700.0
2013-07-17 14:10:00,26.56,26.56,26.52,26.52,65300.0,19.7099,19.7099,19.6802,19.6802,65300.0
2013-07-17 14:15:00,26.52,26.54,26.51,26.51,77000.0,19.6802,19.6951,19.6728,19.6728,77000.0
2013-07-17 14:20:00,26.51,26.52,26.49,26.5,68200.0,19.6728,19.6802,19.658,19.6654,68200.0
2013-07-17 14:25:00,26.51,26.54,26.5,26.54,56500.0,19.6728,19.6951,19.6654,19.6951,56500.0
2013-07-17 14:30:00,26.54,26.54,26.48,26.49,123700.0,19.6951,19.6951,19.6506,19.658,123700.0
2013-07-17 14:35:00,26.49,26.49,26.48,26.49,39700.0,19.658,19.658,19.6506,19.658,39700.0
2013-07-17 14:40:00,26.49,26.51,26.47,26.48,358200.0,19.658,19.6728,19.6431,19.6506,358200.0
2013-07-17 14:45:00,26.48,26.49,26.43,26.45,368100.0,19.6506,19.658,19.6135,19.6283,368100.0
2013-07-17 14:50:00,26.45,26.47,26.44,26.46,138800.0,19.6283,19.6431,19.6209,19.6357,138800.0
2013-07-17 14:55:00,26.47,26.48,26.46,26.48,71200.0,19.6431,19.6506,19.6357,19.6506,71200.0
2013-07-17 15:00:00,26.47,26.48,26.43,26.44,254800.0,19.6431,19.6506,19.6135,19.6209,254800.0
2013-07-17 15:05:00,26.44,26.45,26.43,26.43,128000.0,19.6209,19.6283,19.6135,19.6135,128000.0
2013-07-17 15:10:00,26.43,26.44,26.41,26.42,281000.0,19.6135,19.6209,19.5986,19.606,281000.0
2013-07-17 15:15:00,26.42,26.48,26.41,26.48,170400.0,19.606,19.6506,19.5986,19.6506,170400.0
2013-07-17 15:20:00,26.48,26.48,26.46,26.47,119000.0,19.6506,19.6506,19.6357,19.6431,119000.0
2013-07-17 15:25:00,26.47,26.5,26.45,26.46,168300.0,19.6431,19.6654,19.6283,19.6357,168300.0
2013-07-17 15:30:00,26.46,26.46,26.39,26.39,327700.0,19.6357,19.6357,19.5838,19.5838,327700.0
2013-07-17 15:35:00,26.39,26.43,26.39,26.4,204300.0,19.5838,19.6135,19.5838,19.5912,204300.0
2013-07-17 15:40:00,26.4,26.46,26.4,26.46,204700.0,19.5912,19.6357,19.5912,19.6357,204700.0
2013-07-17 15:45:00,26.46,26.48,26.45,26.45,476800.0,19.6357,19.6506,19.6283,19.6283,476800.0
2013-07-17 15:50:00,26.45,26.46,26.44,26.46,299500.0,19.6283,19.6357,19.6209,19.6357,299500.0
2013-07-17 15:55:00,26.46,26.55,26.45,26.53,950800.0,19.6357,19.7025,19.6283,19.6877,950800.0
2013-07-18 09:30:00,27.7,27.75,27.39,27.43,1976000.0,20.5559,20.593,20.3259,20.3555,1976000.0
2013-07-18 09:35:00,27.44,27.65,27.44,27.55,2230000.0,20.363,20.5188,20.363,20.4446,2230000.0
2013-07-18 09:40:00,27.55,27.65,27.55,27.58,996500.0,20.4446,20.5188,20.4446,20.4669,996500.0
2013-07-18 09:45:00,27.58,27.58,27.39,27.4,863300.0,20.4669,20.4669,20.3259,20.3333,863300.0
2013-07-18 09:50:00,27.4,27.56,27.39,27.53,757400.0,20.3333,20.452,20.3259,20.4298,757400.0
2013-07-18 09:55:00,27.53,27.57,27.41,27.46,752400.0,20.4298,20.4594,20.3407,20.3778,752400.0
2013-07-18 10:00:00,27.46,27.55,27.46,27.55,368000.0,20.3778,20.4446,20.3778,20.4446,368000.0
2013-07-18 10:05:00,27.55,27.71,27.55,27.71,731200.0,20.4446,20.5633,20.4446,20.5633,731200.0
2013-07-18 10:10:00,27.72,27.79,27.68,27.73,853200.0,20.5707,20.6227,20.5411,20.5782,853200.0
2013-07-18 10:15:00,27.72,27.75,27.62,27.75,450900.0,20.5707,20.593,20.4965,20.593,450900.0
2013-07-18 10:20:00,27.75,27.8,27.68,27.71,676600.0,20.593,20.6301,20.5411,20.5633,676600.0
2013-07-18 10:25:00,27.71,27.77,27.67,27.71,495100.0,20.5633,20.6079,20.5336,20.5633,495100.0
2013-07-18 10:30:00,27.72,27.76,27.71,27.71,586300.0,20.5707,20.6004,20.5633,20.5633,586300.0
2013-07-18 10:35:00,27.71,27.81,27.7,27.76,679500.0,20.5633,20.6375,20.5559,20.6004,679500.0
2013-07-18 10:40:00,27.75,27.76,27.7,27.73,300600.0,20.593,20.6004,20.5559,20.5782,300600.0
2013-07-18 10:45:00,27.73,27.75,27.66,27.73,406800.0,20.5782,20.593,20.5262,20.5782,406800.0
2013-07-18 10:50:00,27.73,27.8,27.73,27.76,413200.0,20.5782,20.6301,20.5782,20.6004,413200.0
2013-07-18 10:55:00,27.76,27.89,27.75,27.86,701900.0,20.6004,20.6969,20.593,20.6746,701900.0
2013-07-18 11:00:00,27.85,27.92,27.85,27.9,560400.0,20.6672,20.7192,20.6672,20.7043,560400.0
2013-07-18 11:05:00,27.91,27.91,27.79,27.85,533700.0,20.7117,20.7117,20.6227,20.6672,533700.0
2013-07-18 11:10:00,27.86,27.88,27.81,27.83,353100.0,20.6746,20.6895,20.6375,20.6524,353100.0
2013-07-18 11:15:00,27.84,27.89,27.82,27.88,315300.0,20.6598,20.6969,20.645,20.6895,315300.0
2013-07-18 11:20:00,27.89,27.92,27.87,27.87,323400.0,20.6969,20.7192,20.6821,20.6821,323400.0
2013-07-18 11:25:00,27.88,27.9,27.88,27.89,139000.0,20.6895,20.7043,20.6895,20.6969,139000.0
2013-07-18 11:30:00,27.88,27.92,27.84,27.9,350500.0,20.6895,20.7192,20.6598,20.7043,350500.0
2013-07-18 11:35:00,27.9,27.91,27.88,27.88,174900.0,20.7043,20.7117,20.6895,20.6895,174900.0
2013-07-18 11:40:00,27.88,27.89,27.82,27.86,279100.0,20.6895,20.6969,20.645,20.6746,279100.0
2013-07-18 11:45:00,27.87,27.95,27.85,27.93,368000.0,20.6821,20.7414,20.6672,20.7266,368000.0
2013-07-18 11:50:00,27.92,27.93,27.87,27.87,128200.0,20.7192,20.7266,20.6821,20.6821,128200.0
2013-07-18 11:55:00,27.87,27.9,27.85,27.87,280000.0,20.6821,20.7043,20.6672,20.6821,280000.0
2013-07-18 12:00:00,27.87,27.87,27.79,27.83,348700.0,20.6821,20.6821,20.6227,20.6524,348700.0
2013-07-18 12:05:00,27.82,27.94,27.82,27.82,479500.0,20.645,20.734,20.645,20.645,479500.0
2013-07-18 12:10:00,27.82,27.83,27.77,27.8,262800.0,20.645,20.6524,20.6079,20.6301,262800.0
2013-07-18 12:15:00,27.8,27.81,27.76,27.81,361300.0,20.6301,20.6375,20.6004,20.6375,361300.0
2013-07-18 12:20:00,27.81,27.81,27.78,27.8,253100.0,20.6375,20.6375,20.6153,20.6301,253100.0
2013-07-18 12:25:00,27.79,27.81,27.79,27.79,172400.0,20.6227,20.6375,20.6227,20.6227,172400.0
2013-07-18 12:30:00,27.8,27.8,27.77,27.78,199100.0,20.6301,20.6301,20.6079,20.6153,199100.0
2013-07-18 12:35:00,27.78,27.81,27.77,27.79,266600.0,20.6153,20.6375,20.6079,20.6227,266600.0
2013-07-18 12:40:00,27.78,27.79,27.73,27.73,161900.0,20.6153,20.6227,20.5782,20.5782,161900.0
2013-07-18 12:45:00,27.73,27.74,27.68,27.7,305300.0,20.5782,20.5856,20.5411,20.5559,305300.0
2013-07-18 12:50:00,27.7,27.8,27.69,27.78,398900.0,20.5559,20.6301,20.5485,20.6153,398900.0
2013-07-18 12:55:00,27.78,27.8,27.77,27.78,110100.0,20.6153,20.6301,20.6079,20.6153,110100.0
2013-07-18 13:00:00,27.78,27.79,27.74,27.78,196500.0,20.6153,20.6227,20.5856,20.6153,196500.0
2013-07-18 13:05:00,27.77,27.81,27.77,27.79,148200.0,20.6079,20.6375,20.6079,20.6227,148200.0
2013-07-18 13:10:00,27.8,27.81,27.77,27.8,373400.0,20.6301,20.6375,20.6079,20.6301,373400.0
2013-07-18 13:15:00,27.8,27.81,27.74,27.74,168600.0,20.6301,20.6375,20.5856,20.5856,168600.0
2013-07-18 13:20:00,27.75,27.75,27.74,27.74,126400.0,20.593,20.593,20.5856,20.5856,126400.0
2013-07-18 13:25:00,27.74,27.75,27.66,27.66,188400.0,20.5856,20.593,20.5262,20.5262,188400.0
2013-07-18 13:30:00,27.65,27.65,27.59,27.62,365500.0,20.5188,20.5188,20.4743,20.4965,365500.0
2013-07-18 13:35:00,27.62,27.75,27.61,27.74,248800.0,20.4965,20.593,20.4891,20.5856,248800.0
2013-07-18 13:40:00,27.75,27.77,27.75,27.77,95600.0,20.593,20.6079,20.593,20.6079,95600.0
2013-07-18 13:45:00,27.77,27.8,27.74,27.74,246800.0,20.6079,20.6301,20.5856,20.5856,246800.0
2013-07-18 13:50:00,27.75,27.76,27.7,27.76,148400.0,20.593,20.6004,20.5559,20.6004,148400.0
2013-07-18 13:55:00,27.76,27.83,27.75,27.77,185600.0,20.6004,20.6524,20.593,20.6079,185600.0
2013-07-18 14:00:00,27.78,27.79,27.75,27.79,159300.0,20.6153,20.6227,20.593,20.6227,159300.0
2013-07-18 14:05:00,27.79,27.8,27.77,27.79,165500.0,20.6227,20.6301,20.6079,20.6227,165500.0
2013-07-18 14:10:00,27.79,27.8,27.78,27.8,120000.0,20.6227,20.6301,20.6153,20.6301,120000.0
2013-07-18 14:15:00,27.8,27.8,27.75,27.8,341800.0,20.6301,20.6301,20.593,20.6301,341800.0
2013-07-18 14:20:00,27.8,27.86,27.79,27.83,374700.0,20.6301,20.6746,20.6227,20.6524,374700.0
2013-07-18 14:25:00,27.84,27.85,27.81,27.84,231500.0,20.6598,20.6672,20.6375,20.6598,231500.0
2013-07-18 14:30:00,27.85,27.89,27.84,27.85,272900.0,20.6672,20.6969,20.6598,20.6672,272900.0
2013-07-18 14:35:00,27.85,27.86,27.83,27.86,160400.0,20.6672,20.6746,20.6524,20.6746,160400.0
2013-07-18 14:40:00,27.86,27.87,27.84,27.84,191300.0,20.6746,20.6821,20.6598,20.6598,191300.0
2013-07-18 14:45:00,27.84,27.85,27.81,27.81,201000.0,20.6598,20.6672,20.6375,20.6375,201000.0
2013-07-18 14:50:00,27.81,27.82,27.81,27.82,108300.0,20.6375,20.645,20.6375,20.645,108300.0
2013-07-18 14:55:00,27.82,27.82,27.78,27.79,278100.0,20.645,20.645,20.6153,20.6227,278100.0
2013-07-18 15:00:00,27.78,27.8,27.78,27.79,250600.0,20.6153,20.6301,20.6153,20.6227,250600.0
2013-07-18 15:05:00,27.79,27.79,27.76,27.77,244400.0,20.6227,20.6227,20.6004,20.6079,244400.0
2013-07-18 15:10:00,27.78,27.78,27.75,27.76,287300.0,20.6153,20.6153,20.593,20.6004,287300.0
2013-07-18 15:15:00,27.77,27.77,27.75,27.77,278800.0,20.6079,20.6079,20.593,20.6079,278800.0
2013-07-18 15:20:00,27.77,27.77,27.71,27.71,209300.0,20.6079,20.6079,20.5633,20.5633,209300.0
2013-07-18 15:25:00,27.71,27.75,27.69,27.75,502100.0,20.5633,20.593,20.5485,20.593,502100.0
2013-07-18 15:30:00,27.74,27.76,27.74,27.75,288400.0,20.5856,20.6004,20.5856,20.593,288400.0
2013-07-18 15:35:00,27.76,27.76,27.74,27.75,281000.0,20.6004,20.6004,20.5856,20.593,281000.0
2013-07-18 15:40:00,27.75,27.75,27.65,27.72,484600.0,20.593,20.593,20.5188,20.5707,484600.0
2013-07-18 15:45:00,27.72,27.79,27.71,27.79,631700.0,20.5707,20.6227,20.5633,20.6227,631700.0
2013-07-18 15:50:00,27.79,27.8,27.73,27.74,675400.0,20.6227,20.6301,20.5782,20.5856,675400.0
2013-07-18 15:55:00,27.74,27.77,27.68,27.72,1335700.0,20.5856,20.6079,20.5411,20.5707,1335700.0
2013-07-19 09:30:00,27.67,27.68,27.45,27.53,1384200.0,20.5336,20.5411,20.3704,20.4298,1384200.0
2013-07-19 09:35:00,27.54,27.54,27.41,27.41,399000.0,20.4372,20.4372,20.3407,20.3407,399000.0
2013-07-19 09:40:00,27.41,27.5,27.32,27.47,431400.0,20.3407,20.4075,20.2739,20.3852,431400.0
2013-07-19 09:45:00,27.46,27.5,27.45,27.48,262500.0,20.3778,20.4075,20.3704,20.3926,262500.0
2013-07-19 09:50:00,27.48,27.55,27.47,27.54,316600.0,20.3926,20.4446,20.3852,20.4372,316600.0
2013-07-19 09:55:00,27.55,27.6,27.54,27.58,313800.0,20.4446,20.4817,20.4372,20.4669,313800.0
2013-07-19 10:00:00,27.58,27.64,27.57,27.59,378100.0,20.4669,20.5114,20.4594,20.4743,378100.0
2013-07-19 10:05:00,27.59,27.59,27.54,27.59,283100.0,20.4743,20.4743,20.4372,20.4743,283100.0
2013-07-19 10:10:00,27.59,27.66,27.58,27.64,230900.0,20.4743,20.5262,20.4669,20.5114,230900.0
2013-07-19 10:15:00,27.64,27.65,27.52,27.52,182300.0,20.5114,20.5188,20.4223,20.4223,182300.0
2013-07-19 10:20:00,27.52,27.59,27.46,27.59,350300.0,20.4223,20.4743,20.3778,20.4743,350300.0
2013-07-19 10:25:00,27.58,27.6,27.54,27.6,189900.0,20.4669,20.4817,20.4372,20.4817,189900.0
2013-07-19 10:30:00,27.6,27.6,27.55,27.6,153200.0,20.4817,20.4817,20.4446,20.4817,153200.0
2013-07-19 10:35:00,27.6,27.66,27.59,27.65,185500.0,20.4817,20.5262,20.4743,20.5188,185500.0
2013-07-19 10:40:00,27.65,27.67,27.59,27.66,356700.0,20.5188,20.5336,20.4743,20.5262,356700.0
2013-07-19 10:45:00,27.66,27.69,27.64,27.68,373800.0,20.5262,20.5485,20.5114,20.5411,373800.0
2013-07-19 10:50:00,27.69,27.72,27.68,27.71,273100.0,20.5485,20.5707,20.5411,20.5633,273100.0
2013-07-19 10:55:00,27.7,27.7,27.6,27.64,294800.0,20.5559,20.5559,20.4817,20.5114,294800.0
2013-07-19 11:00:00,27.64,27.71,27.64,27.66,229500.0,20.5114,20.5633,20.5114,20.5262,229500.0
2013-07-19 11:05:00,27.67,27.71,27.6,27.7,258100.0,20.5336,20.5633,20.4817,20.5559,258100.0
2013-07-19 11:10:00,27.7,27.72,27.66,27.69,284400.0,20.5559,20.5707,20.5262,20.5485,284400.0
2013-07-19 11:15:00,27.69,27.78,27.68,27.77,296300.0,20.5485,20.6153,20.5411,20.6079,296300.0
2013-07-19 11:20:00,27.78,27.79,27.71,27.77,257500.0,20.6153,20.6227,20.5633,20.6079,257500.0
2013-07-19 11:25:00,27.76,27.86,27.76,27.81,416700.0,20.6004,20.6746,20.6004,20.6375,416700.0
2013-07-19 11:30:00,27.81,27.81,27.76,27.78,373600.0,20.6375,20.6375,20.6004,20.6153,373600.0
2013-07-19 11:35:00,27.78,27.8,27.78,27.79,140800.0,20.6153,20.6301,20.6153,20.6227,140800.0
2013-07-19 11:40:00,27.78,27.81,27.77,27.79,246500.0,20.6153,20.6375,20.6079,20.6227,246500.0
2013-07-19 11:45:00,27.79,27.79,27.74,27.75,112300.0,20.6227,20.6227,20.5856,20.593,112300.0
2013-07-19 11:50:00,27.74,27.75,27.71,27.73,237100.0,20.5856,20.593,20.5633,20.5782,237100.0
2013-07-19 11:55:00,27.73,27.83,27.71,27.83,255200.0,20.5782,20.6524,20.5633,20.6524,255200.0
2013-07-19 12:00:00,27.83,27.83,27.79,27.79,243500.0,20.6524,20.6524,20.6227,20.6227,243500.0
2013-07-19 12:05:00,27.79,27.81,27.77,27.77,143500.0,20.6227,20.6375,20.6079,20.6079,143500.0
2013-07-19 12:10:00,27.77,27.81,27.77,27.78,106900.0,20.6079,20.6375,20.6079,20.6153,106900.0
2013-07-19 12:15:00,27.79,27.79,27.77,27.79,86000.0,20.6227,20.6227,20.6079,20.6227,86000.0
2013-07-19 12:20:00,27.79,27.79,27.78,27.78,33900.0,20.6227,20.6227,20.6153,20.6153,33900.0
2013-07-19 12:25:00,27.78,27.79,27.78,27.78,43000.0,20.6153,20.6227,20.6153,20.6153,43000.0
2013-07-19 12:30:00,27.79,27.79,27.76,27.76,60200.0,20.6227,20.6227,20.6004,20.6004,60200.0
2013-07-19 12:35:00,27.76,27.77,27.73,27.74,118300.0,20.6004,20.6079,20.5782,20.5856,118300.0
2013-07-19 12:40:00,27.75,27.75,27.69,27.69,159600.0,20.593,20.593,20.5485,20.5485,159600.0
2013-07-19 12:45:00,27.7,27.71,27.69,27.7,86700.0,20.5559,20.5633,20.5485,20.5559,86700.0
2013-07-19 12:50:00,27.7,27.7,27.63,27.63,93400.0,20.5559,20.5559,20.504,20.504,93400.0
2013-07-19 12:55:00,27.64,27.68,27.63,27.67,126500.0,20.5114,20.5411,20.504,20.5336,126500.0
2013-07-19 13:00:00,27.66,27.7,27.66,27.69,126800.0,20.5262,20.5559,20.5262,20.5485,126800.0
2013-07-19 13:05:00,27.7,27.7,27.63,27.64,201100.0,20.5559,20.5559,20.504,20.5114,201100.0
2013-07-19 13:10:00,27.64,27.64,27.6,27.63,109000.0,20.5114,20.5114,20.4817,20.504,109000.0
2013-07-19 13:15:00,27.64,27.65,27.62,27.62,67600.0,20.5114,20.5188,20.4965,20.4965,67600.0
2013-07-19 13:20:00,27.63,27.63,27.55,27.56,156600.0,20.504,20.504,20.4446,20.452,156600.0
2013-07-19 13:25:00,27.55,27.56,27.53,27.56,147600.0,20.4446,20.452,20.4298,20.452,147600.0
2013-07-19 13:30:00,27.55,27.57,27.54,27.56,76300.0,20.4446,20.4594,20.4372,20.452,76300.0
2013-07-19 13:35:00,27.57,27.59,27.56,27.56,84600.0,20.4594,20.4743,20.452,20.452,84600.0
2013-07-19 13:40:00,27.56,27.57,27.54,27.57,104700.0,20.452,20.4594,20.4372,20.4594,104700.0
2013-07-19 13:45:00,27.57,27.63,27.57,27.63,202600.0,20.4594,20.504,20.4594,20.504,202600.0
2013-07-19 13:50:00,27.63,27.64,27.62,27.63,72600.0,20.504,20.5114,20.4965,20.504,72600.0
2013-07-19 13:55:00,27.64,27.66,27.64,27.64,82600.0,20.5114,20.5262,20.5114,20.5114,82600.0
2013-07-19 14:00:00,27.65,27.65,27.62,27.64,91400.0,20.5188,20.5188,20.4965,20.5114,91400.0
2013-07-19 14:05:00,27.64,27.64,27.62,27.62,128200.0,20.5114,20.5114,20.4965,20.4965,128200.0
2013-07-19 14:10:00,27.63,27.67,27.63,27.67,141400.0,20.504,20.5336,20.504,20.5336,141400.0
2013-07-19 14:15:00,27.67,27.67,27.64,27.64,59200.0,20.5336,20.5336,20.5114,20.5114,59200.0
2013-07-19 14:20:00,27.65,27.65,27.59,27.59,183700.0,20.5188,20.5188,20.4743,20.4743,183700.0
2013-07-19 14:25:00,27.59,27.61,27.58,27.6,177500.0,20.4743,20.4891,20.4669,20.4817,177500.0
2013-07-19 14:30:00,27.6,27.6,27.55,27.58,293300.0,20.4817,20.4817,20.4446,20.4669,293300.0
2013-07-19 14:35:00,27.58,27.6,27.58,27.6,109700.0,20.4669,20.4817,20.4669,20.4817,109700.0
2013-07-19 14:40:00,27.6,27.61,27.59,27.59,134800.0,20.4817,20.4891,20.4743,20.4743,134800.0
2013-07-19 14:45:00,27.6,27.6,27.59,27.6,50400.0,20.4817,20.4817,20.4743,20.4817,50400.0
2013-07-19 14:50:00,27.59,27.6,27.57,27.59,169700.0,20.4743,20.4817,20.4594,20.4743,169700.0
2013-07-19 14:55:00,27.59,27.6,27.57,27.6,171600.0,20.4743,20.4817,20.4594,20.4817,171600.0
2013-07-19 15:00:00,27.6,27.6,27.58,27.59,138600.0,20.4817,20.4817,20.4669,20.4743,138600.0
2013-07-19 15:05:00,27.59,27.6,27.58,27.58,103800.0,20.4743,20.4817,20.4669,20.4669,103800.0
2013-07-19 15:10:00,27.59,27.63,27.58,27.63,153900.0,20.4743,20.504,20.4669,20.504,153900.0
2013-07-19 15:15:00,27.63,27.63,27.6,27.6,119700.0,20.504,20.504,20.4817,20.4817,119700.0
2013-07-19 15:20:00,27.61,27.61,27.57,27.58,101500.0,20.4891,20.4891,20.4594,20.4669,101500.0
2013-07-19 15:25:00,27.58,27.58,27.53,27.54,177500.0,20.4669,20.4669,20.4298,20.4372,177500.0
2013-07-19 15:30:00,27.54,27.58,27.53,27.57,262100.0,20.4372,20.4669,20.4298,20.4594,262100.0
2013-07-19 15:35:00,27.57,27.59,27.56,27.59,121900.0,20.4594,20.4743,20.452,20.4743,121900.0
2013-07-19 15:40:00,27.58,27.62,27.58,27.62,227600.0,20.4669,20.4965,20.4669,20.4965,227600.0
2013-07-19 15:45:00,27.62,27.64,27.61,27.62,326500.0,20.4965,20.5114,20.4891,20.4965,326500.0
2013-07-19 15:50:00,27.62,27.62,27.61,27.61,143100.0,20.4965,20.4965,20.4891,20.4891,143100.0
2013-07-19 15:55:00,27.61,27.62,27.55,27.6,785100.0,20.4891,20.4965,20.4446,20.4817,785100.0
2013-07-22 09:30:00,27.74,27.76,27.58,27.6,413600.0,20.5856,20.6004,20.4669,20.4817,413600.0
2013-07-22 09:35:00,27.59,27.72,27.54,27.65,268300.0,20.4743,20.5707,20.4372,20.5188,268300.0
2013-07-22 09:40:00,27.65,27.72,27.62,27.68,216400.0,20.5188,20.5707,20.4965,20.5411,216400.0
2013-07-22 09:45:00,27.67,27.67,27.55,27.64,303400.0,20.5336,20.5336,20.4446,20.5114,303400.0
2013-07-22 09:50:00,27.64,27.7,27.63,27.64,160700.0,20.5114,20.5559,20.504,20.5114,160700.0
2013-07-22 09:55:00,27.65,27.65,27.59,27.62,183000.0,20.5188,20.5188,20.4743,20.4965,183000.0
2013-07-22 10:00:00,27.62,27.66,27.57,27.61,177100.0,20.4965,20.5262,20.4594,20.4891,177100.0
2013-07-22 10:05:00,27.61,27.66,27.59,27.6,321900.0,20.4891,20.5262,20.4743,20.4817,321900.0
2013-07-22 10:10:00,27.6,27.61,27.57,27.61,182400.0,20.4817,20.4891,20.4594,20.4891,182400.0
2013-07-22 10:15:00,27.61,27.63,27.56,27.61,201600.0,20.4891,20.504,20.452,20.4891,201600.0
2013-07-22 10:20:00,27.6,27.64,27.57,27.64,204500.0,20.4817,20.5114,20.4594,20.5114,204500.0
2013-07-22 10:25:00,27.64,27.65,27.62,27.63,115300.0,20.5114,20.5188,20.4965,20.504,115300.0
2013-07-22 10:30:00,27.62,27.66,27.62,27.66,105800.0,20.4965,20.5262,20.4965,20.5262,105800.0
2013-07-22 10:35:00,27.66,27.71,27.65,27.67,118800.0,20.5262,20.5633,20.5188,20.5336,118800.0
2013-07-22 10:40:00,27.67,27.73,27.67,27.71,118800.0,20.5336,20.5782,20.5336,20.5633,118800.0
2013-07-22 10:45:00,27.71,27.72,27.68,27.71,79900.0,20.5633,20.5707,20.5411,20.5633,79900.0
2013-07-22 10:50:00,27.71,27.72,27.68,27.7,173000.0,20.5633,20.5707,20.5411,20.5559,173000.0
2013-07-22 10:55:00,27.69,27.75,27.69,27.71,154000.0,20.5485,20.593,20.5485,20.5633,154000.0
2013-07-22 11:00:00,27.72,27.77,27.71,27.74,269300.0,20.5707,20.6079,20.5633,20.5856,269300.0
2013-07-22 11:05:00,27.75,27.77,27.75,27.75,83800.0,20.593,20.6079,20.593,20.593,83800.0
2013-07-22 11:10:00,27.76,27.76,27.73,27.74,110600.0,20.6004,20.6004,20.5782,20.5856,110600.0
2013-07-22 11:15:00,27.73,27.79,27.73,27.77,89200.0,20.5782,20.6227,20.5782,20.6079,89200.0
2013-07-22 11:20:00,27.77,27.77,27.73,27.74,77200.0,20.6079,20.6079,20.5782,20.5856,77200.0
2013-07-22 11:25:00,27.74,27.75,27.73,27.73,85000.0,20.5856,20.593,20.5782,20.5782,85000.0
2013-07-22 11:30:00,27.73,27.78,27.73,27.77,118600.0,20.5782,20.6153,20.5782,20.6079,118600.0
2013-07-22 11:35:00,27.76,27.8,27.76,27.79,115400.0,20.6004,20.6301,20.6004,20.6227,115400.0
2013-07-22 11:40:00,27.8,27.8,27.77,27.79,81800.0,20.6301,20.6301,20.6079,20.6227,81800.0
2013-07-22 11:45:00,27.79,27.8,27.77,27.77,88900.0,20.6227,20.6301,20.6079,20.6079,88900.0
2013-07-22 11:50:00,27.77,27.79,27.74,27.76,148900.0,20.6079,20.6227,20.5856,20.6004,148900.0
2013-07-22 11:55:00,27.76,27.77,27.71,27.71,129500.0,20.6004,20.6079,20.5633,20.5633,129500.0
2013-07-22 12:00:00,27.71,27.74,27.71,27.74,111700.0,20.5633,20.5856,20.5633,20.5856,111700.0
2013-07-22 12:05:00,27.74,27.78,27.74,27.78,104000.0,20.5856,20.6153,20.5856,20.6153,104000.0
2013-07-22 12:10:00,27.78,27.82,27.78,27.79,196000.0,20.6153,20.645,20.6153,20.6227,196000.0
2013-07-22 12:15:00,27.79,27.82,27.78,27.82,218800.0,20.6227,20.645,20.6153,20.645,218800.0
2013-07-22 12:20:00,27.82,27.82,27.71,27.71,163700.0,20.645,20.645,20.5633,20.5633,163700.0
2013-07-22 12:25:00,27.71,27.72,27.68,27.71,289700.0,20.5633,20.5707,20.5411,20.5633,289700.0
2013-07-22 12:30:00,27.71,27.72,27.67,27.67,83400.0,20.5633,20.5707,20.5336,20.5336,83400.0
2013-07-22 12:35:00,27.67,27.69,27.65,27.69,119100.0,20.5336,20.5485,20.5188,20.5485,119100.0
2013-07-22 12:40:00,27.69,27.73,27.69,27.71,116400.0,20.5485,20.5782,20.5485,20.5633,116400.0
2013-07-22 12:45:00,27.72,27.72,27.7,27.71,53300.0,20.5707,20.5707,20.5559,20.5633,53300.0
2013-07-22 12:50:00,27.71,27.74,27.71,27.72,55400.0,20.5633,20.5856,20.5633,20.5707,55400.0
2013-07-22 12:55:00,27.73,27.74,27.71,27.74,76600.0,20.5782,20.5856,20.5633,20.5856,76600.0
2013-07-22 13:00:00,27.73,27.74,27.72,27.72,82100.0,20.5782,20.5856,20.5707,20.5707,82100.0
2013-07-22 13:05:00,27.72,27.73,27.68,27.7,110900.0,20.5707,20.5782,20.5411,20.5559,110900.0
2013-07-22 13:10:00,27.68,27.7,27.68,27.69,63500.0,20.5411,20.5559,20.5411,20.5485,63500.0
2013-07-22 13:15:00,27.69,27.7,27.64,27.64,105200.0,20.5485,20.5559,20.5114,20.5114,105200.0
2013-07-22 13:20:00,27.64,27.66,27.64,27.64,46200.0,20.5114,20.5262,20.5114,20.5114,46200.0
2013-07-22 13:25:00,27.65,27.67,27.63,27.63,131400.0,20.5188,20.5336,20.504,20.504,131400.0
2013-07-22 13:30:00,27.63,27.65,27.62,27.63,125900.0,20.504,20.5188,20.4965,20.504,125900.0
2013-07-22 13:35:00,27.63,27.64,27.62,27.62,41900.0,20.504,20.5114,20.4965,20.4965,41900.0
2013-07-22 13:40:00,27.62,27.64,27.6,27.64,135700.0,20.4965,20.5114,20.4817,20.5114,135700.0
2013-07-22 13:45:00,27.63,27.64,27.6,27.63,110700.0,20.504,20.5114,20.4817,20.504,110700.0
2013-07-22 13:50:00,27.63,27.64,27.59,27.59,127000.0,20.504,20.5114,20.4743,20.4743,127000.0
2013-07-22 13:55:00,27.59,27.63,27.59,27.63,73700.0,20.4743,20.504,20.4743,20.504,73700.0
2013-07-22 14:00:00,27.64,27.67,27.63,27.64,59100.0,20.5114,20.5336,20.504,20.5114,59100.0
2013-07-22 14:05:00,27.64,27.68,27.64,27.64,114100.0,20.5114,20.5411,20.5114,20.5114,114100.0
2013-07-22 14:10:00,27.64,27.66,27.62,27.64,86800.0,20.5114,20.5262,20.4965,20.5114,86800.0
2013-07-22 14:15:00,27.65,27.66,27.6,27.61,112200.0,20.5188,20.5262,20.4817,20.4891,112200.0
2013-07-22 14:20:00,27.6,27.62,27.58,27.62,87600.0,20.4817,20.4965,20.4669,20.4965,87600.0
2013-07-22 14:25:00,27.61,27.63,27.6,27.63,120500.0,20.4891,20.504,20.4817,20.504,120500.0
2013-07-22 14:30:00,27.63,27.64,27.61,27.61,82100.0,20.504,20.5114,20.4891,20.4891,82100.0
2013-07-22 14:35:00,27.61,27.64,27.61,27.62,74700.0,20.4891,20.5114,20.4891,20.4965,74700.0
2013-07-22 14:40:00,27.63,27.66,27.62,27.66,63800.0,20.504,20.5262,20.4965,20.5262,63800.0
2013-07-22 14:45:00,27.66,27.66,27.64,27.66,175100.0,20.5262,20.5262,20.5114,20.5262,175100.0
2013-07-22 14:50:00,27.66,27.66,27.62,27.64,112800.0,20.5262,20.5262,20.4965,20.5114,112800.0
2013-07-22 14:55:00,27.65,27.66,27.64,27.66,67000.0,20.5188,20.5262,20.5114,20.5262,67000.0
2013-07-22 15:00:00,27.65,27.66,27.63,27.63,129400.0,20.5188,20.5262,20.504,20.504,129400.0
2013-07-22 15:05:00,27.63,27.65,27.61,27.63,111500.0,20.504,20.5188,20.4891,20.504,111500.0
2013-07-22 15:10:00,27.62,27.63,27.61,27.61,29200.0,20.4965,20.504,20.4891,20.4891,29200.0
2013-07-22 15:15:00,27.61,27.62,27.58,27.61,237400.0,20.4891,20.4965,20.4669,20.4891,237400.0
2013-07-22 15:20:00,27.61,27.64,27.61,27.62,76600.0,20.4891,20.5114,20.4891,20.4965,76600.0
2013-07-22 15:25:00,27.63,27.65,27.62,27.64,87800.0,20.504,20.5188,20.4965,20.5114,87800.0
2013-07-22 15:30:00,27.64,27.66,27.63,27.66,89100.0,20.5114,20.5262,20.504,20.5262,89100.0
2013-07-22 15:35:00,27.66,27.66,27.58,27.6,334000.0,20.5262,20.5262,20.4669,20.4817,334000.0
2013-07-22 15:40:00,27.6,27.63,27.6,27.61,133500.0,20.4817,20.504,20.4817,20.4891,133500.0
2013-07-22 15:45:00,27.62,27.64,27.6,27.62,287600.0,20.4965,20.5114,20.4817,20.4965,287600.0
2013-07-22 15:50:00,27.62,27.62,27.6,27.6,254400.0,20.4965,20.4965,20.4817,20.4817,254400.0
2013-07-22 15:55:00,27.61,27.63,27.6,27.6,614400.0,20.4891,20.504,20.4817,20.4817,614400.0
2013-07-23 09:30:00,27.85,27.88,27.69,27.69,481100.0,20.6672,20.6895,20.5485,20.5485,481100.0
2013-07-23 09:35:00,27.7,27.7,27.65,27.69,133700.0,20.5559,20.5559,20.5188,20.5485,133700.0
2013-07-23 09:40:00,27.7,27.74,27.64,27.74,196100.0,20.5559,20.5856,20.5114,20.5856,196100.0
2013-07-23 09:45:00,27.75,27.8,27.74,27.79,127400.0,20.593,20.6301,20.5856,20.6227,127400.0
2013-07-23 09:50:00,27.78,27.83,27.74,27.75,174900.0,20.6153,20.6524,20.5856,20.593,174900.0
2013-07-23 09:55:00,27.74,27.82,27.71,27.78,203800.0,20.5856,20.645,20.5633,20.6153,203800.0
2013-07-23 10:00:00,27.79,27.8,27.71,27.74,159800.0,20.6227,20.6301,20.5633,20.5856,159800.0
2013-07-23 10:05:00,27.74,27.74,27.62,27.66,241200.0,20.5856,20.5856,20.4965,20.5262,241200.0
2013-07-23 10:10:00,27.66,27.69,27.61,27.63,239700.0,20.5262,20.5485,20.4891,20.504,239700.0
2013-07-23 10:15:00,27.63,27.66,27.62,27.64,92000.0,20.504,20.5262,20.4965,20.5114,92000.0
2013-07-23 10:20:00,27.63,27.63,27.54,27.54,195900.0,20.504,20.504,20.4372,20.4372,195900.0
2013-07-23 10:25:00,27.55,27.59,27.53,27.55,141800.0,20.4446,20.4743,20.4298,20.4446,141800.0
2013-07-23 10:30:00,27.55,27.56,27.53,27.56,125100.0,20.4446,20.452,20.4298,20.452,125100.0
2013-07-23 10:35:00,27.55,27.56,27.51,27.52,197300.0,20.4446,20.452,20.4149,20.4223,197300.0
2013-07-23 10:40:00,27.51,27.56,27.5,27.55,168700.0,20.4149,20.452,20.4075,20.4446,168700.0
2013-07-23 10:45:00,27.55,27.56,27.52,27.54,69500.0,20.4446,20.452,20.4223,20.4372,69500.0
2013-07-23 10:50:00,27.55,27.55,27.51,27.55,231500.0,20.4446,20.4446,20.4149,20.4446,231500.0
2013-07-23 10:55:00,27.56,27.59,27.56,27.58,83000.0,20.452,20.4743,20.452,20.4669,83000.0
2013-07-23 11:00:00,27.57,27.57,27.5,27.51,201000.0,20.4594,20.4594,20.4075,20.4149,201000.0
2013-07-23 11:05:00,27.51,27.54,27.5,27.54,86300.0,20.4149,20.4372,20.4075,20.4372,86300.0
2013-07-23 11:10:00,27.53,27.55,27.52,27.52,41400.0,20.4298,20.4446,20.4223,20.4223,41400.0
2013-07-23 11:15:00,27.53,27.56,27.52,27.56,77900.0,20.4298,20.452,20.4223,20.452,77900.0
2013-07-23 11:20:00,27.56,27.59,27.54,27.58,52000.0,20.452,20.4743,20.4372,20.4669,52000.0
2013-07-23 11:25:00,27.59,27.59,27.56,27.57,82600.0,20.4743,20.4743,20.452,20.4594,82600.0
2013-07-23 11:30:00,27.57,27.6,27.54,27.58,99700.0,20.4594,20.4817,20.4372,20.4669,99700.0
2013-07-23 11:35:00,27.59,27.6,27.56,27.6,164900.0,20.4743,20.4817,20.452,20.4817,164900.0
2013-07-23 11:40:00,27.6,27.62,27.59,27.61,323900.0,20.4817,20.4965,20.4743,20.4891,323900.0
2013-07-23 11:45:00,27.61,27.67,27.61,27.66,165100.0,20.4891,20.5336,20.4891,20.5262,165100.0
2013-07-23 11:50:00,27.66,27.69,27.66,27.66,149600.0,20.5262,20.5485,20.5262,20.5262,149600.0
2013-07-23 11:55:00,27.67,27.68,27.65,27.68,82000.0,20.5336,20.5411,20.5188,20.5411,82000.0
2013-07-23 12:00:00,27.68,27.69,27.64,27.69,230300.0,20.5411,20.5485,20.5114,20.5485,230300.0
2013-07-23 12:05:00,27.69,27.75,27.68,27.73,145200.0,20.5485,20.593,20.5411,20.5782,145200.0
2013-07-23 12:10:00,27.74,27.76,27.71,27.72,153600.0,20.5856,20.6004,20.5633,20.5707,153600.0
2013-07-23 12:15:00,27.72,27.74,27.7,27.72,91000.0,20.5707,20.5856,20.5559,20.5707,91000.0
2013-07-23 12:20:00,27.72,27.75,27.7,27.7,94700.0,20.5707,20.593,20.5559,20.5559,94700.0
2013-07-23 12:25:00,27.71,27.75,27.7,27.7,81000.0,20.5633,20.593,20.5559,20.5559,81000.0
2013-07-23 12:30:00,27.7,27.71,27.68,27.69,52500.0,20.5559,20.5633,20.5411,20.5485,52500.0
2013-07-23 12:35:00,27.69,27.72,27.68,27.72,55900.0,20.5485,20.5707,20.5411,20.5707,55900.0
2013-07-23 12:40:00,27.72,27.72,27.69,27.69,45100.0,20.5707,20.5707,20.5485,20.5485,45100.0
2013-07-23 12:45:00,27.69,27.71,27.69,27.7,43200.0,20.5485,20.5633,20.5485,20.5559,43200.0
2013-07-23 12:50:00,27.71,27.72,27.68,27.7,101100.0,20.5633,20.5707,20.5411,20.5559,101100.0
2013-07-23 12:55:00,27.7,27.74,27.7,27.74,275100.0,20.5559,20.5856,20.5559,20.5856,275100.0
2013-07-23 13:00:00,27.74,27.82,27.73,27.8,467600.0,20.5856,20.645,20.5782,20.6301,467600.0
2013-07-23 13:05:00,27.81,27.81,27.76,27.77,156800.0,20.6375,20.6375,20.6004,20.6079,156800.0
2013-07-23 13:10:00,27.77,27.78,27.76,27.77,39300.0,20.6079,20.6153,20.6004,20.6079,39300.0
2013-07-23 13:15:00,27.78,27.81,27.78,27.79,82200.0,20.6153,20.6375,20.6153,20.6227,82200.0
2013-07-23 13:20:00,27.79,27.81,27.77,27.77,88100.0,20.6227,20.6375,20.6079,20.6079,88100.0
2013-07-23 13:25:00,27.78,27.81,27.78,27.81,51700.0,20.6153,20.6375,20.6153,20.6375,51700.0
2013-07-23 13:30:00,27.81,27.82,27.8,27.81,141700.0,20.6375,20.645,20.6301,20.6375,141700.0
2013-07-23 13:35:00,27.82,27.82,27.79,27.8,49200.0,20.645,20.645,20.6227,20.6301,49200.0
2013-07-23 13:40:00,27.79,27.8,27.79,27.8,73200.0,20.6227,20.6301,20.6227,20.6301,73200.0
2013-07-23 13:45:00,27.8,27.8,27.79,27.8,71500.0,20.6301,20.6301,20.6227,20.6301,71500.0
2013-07-23 13:50:00,27.79,27.81,27.79,27.81,110600.0,20.6227,20.6375,20.6227,20.6375,110600.0
2013-07-23 13:55:00,27.8,27.81,27.75,27.76,117300.0,20.6301,20.6375,20.593,20.6004,117300.0
2013-07-23 14:00:00,27.75,27.78,27.75,27.78,146800.0,20.593,20.6153,20.593,20.6153,146800.0
2013-07-23 14:05:00,27.79,27.81,27.78,27.8,81300.0,20.6227,20.6375,20.6153,20.6301,81300.0
2013-07-23 14:10:00,27.8,27.82,27.79,27.81,82200.0,20.6301,20.645,20.6227,20.6375,82200.0
2013-07-23 14:15:00,27.8,27.81,27.78,27.79,86000.0,20.6301,20.6375,20.6153,20.6227,86000.0
2013-07-23 14:20:00,27.79,27.81,27.77,27.78,76800.0,20.6227,20.6375,20.6079,20.6153,76800.0
2013-07-23 14:25:00,27.77,27.78,27.76,27.76,63700.0,20.6079,20.6153,20.6004,20.6004,63700.0
2013-07-23 14:30:00,27.76,27.79,27.76,27.79,133700.0,20.6004,20.6227,20.6004,20.6227,133700.0
2013-07-23 14:35:00,27.79,27.83,27.79,27.83,132500.0,20.6227,20.6524,20.6227,20.6524,132500.0
2013-07-23 14:40:00,27.82,27.86,27.82,27.86,170000.0,20.645,20.6746,20.645,20.6746,170000.0
2013-07-23 14:45:00,27.86,27.86,27.83,27.84,162600.0,20.6746,20.6746,20.6524,20.6598,162600.0
2013-07-23 14:50:00,27.84,27.84,27.8,27.8,116100.0,20.6598,20.6598,20.6301,20.6301,116100.0
2013-07-23 14:55:00,27.8,27.85,27.8,27.84,158100.0,20.6301,20.6672,20.6301,20.6598,158100.0
2013-07-23 15:00:00,27.85,27.86,27.82,27.83,113700.0,20.6672,20.6746,20.645,20.6524,113700.0
2013-07-23 15:05:00,27.83,27.88,27.83,27.86,161700.0,20.6524,20.6895,20.6524,20.6746,161700.0
2013-07-23 15:10:00,27.86,27.87,27.84,27.84,113700.0,20.6746,20.6821,20.6598,20.6598,113700.0
2013-07-23 15:15:00,27.85,27.86,27.83,27.83,108600.0,20.6672,20.6746,20.6524,20.6524,108600.0
2013-07-23 15:20:00,27.83,27.84,27.83,27.84,65100.0,20.6524,20.6598,20.6524,20.6598,65100.0
2013-07-23 15:25:00,27.84,27.86,27.82,27.85,174400.0,20.6598,20.6746,20.645,20.6672,174400.0
2013-07-23 15:30:00,27.84,27.86,27.83,27.85,200500.0,20.6598,20.6746,20.6524,20.6672,200500.0
2013-07-23 15:35:00,27.85,27.86,27.81,27.82,190600.0,20.6672,20.6746,20.6375,20.645,190600.0
2013-07-23 15:40:00,27.82,27.82,27.79,27.79,415600.0,20.645,20.645,20.6227,20.6227,415600.0
2013-07-23 15:45:00,27.8,27.82,27.78,27.79,278000.0,20.6301,20.645,20.6153,20.6227,278000.0
2013-07-23 15:50:00,27.79,27.82,27.77,27.79,364500.0,20.6227,20.645,20.6079,20.6227,364500.0
2013-07-23 15:55:00,27.79,27.84,27.78,27.82,731600.0,20.6227,20.6598,20.6153,20.645,731600.0
2013-07-24 09:30:00,27.92,27.96,27.85,27.87,300200.0,20.7192,20.7488,20.6672,20.6821,300200.0
2013-07-24 09:35:00,27.87,27.92,27.86,27.91,336200.0,20.6821,20.7192,20.6746,20.7117,336200.0
2013-07-24 09:40:00,27.91,27.95,27.89,27.91,255400.0,20.7117,20.7414,20.6969,20.7117,255400.0
2013-07-24 09:45:00,27.92,27.93,27.88,27.88,228700.0,20.7192,20.7266,20.6895,20.6895,228700.0
2013-07-24 09:50:00,27.88,27.91,27.86,27.86,248100.0,20.6895,20.7117,20.6746,20.6746,248100.0
2013-07-24 09:55:00,27.86,27.95,27.83,27.89,353200.0,20.6746,20.7414,20.6524,20.6969,353200.0
2013-07-24 10:00:00,27.88,27.98,27.87,27.91,435800.0,20.6895,20.7637,20.6821,20.7117,435800.0
2013-07-24 10:05:00,27.91,27.93,27.87,27.89,385800.0,20.7117,20.7266,20.6821,20.6969,385800.0
2013-07-24 10:10:00,27.89,27.9,27.76,27.78,458100.0,20.6969,20.7043,20.6004,20.6153,458100.0
2013-07-24 10:15:00,27.77,27.84,27.72,27.83,841600.0,20.6079,20.6598,20.5707,20.6524,841600.0
2013-07-24 10:20:00,27.83,27.87,27.78,27.79,240400.0,20.6524,20.6821,20.6153,20.6227,240400.0
2013-07-24 10:25:00,27.8,27.8,27.74,27.76,154000.0,20.6301,20.6301,20.5856,20.6004,154000.0
2013-07-24 10:30:00,27.76,27.79,27.74,27.76,156700.0,20.6004,20.6227,20.5856,20.6004,156700.0
2013-07-24 10:35:00,27.76,27.85,27.75,27.82,207100.0,20.6004,20.6672,20.593,20.645,207100.0
2013-07-24 10:40:00,27.84,27.84,27.74,27.77,480600.0,20.6598,20.6598,20.5856,20.6079,480600.0
2013-07-24 10:45:00,27.77,27.81,27.75,27.8,176100.0,20.6079,20.6375,20.593,20.6301,176100.0
2013-07-24 10:50:00,27.8,27.81,27.78,27.8,212800.0,20.6301,20.6375,20.6153,20.6301,212800.0
2013-07-24 10:55:00,27.8,27.83,27.77,27.77,153300.0,20.6301,20.6524,20.6079,20.6079,153300.0
2013-07-24 11:00:00,27.77,27.78,27.74,27.78,185800.0,20.6079,20.6153,20.5856,20.6153,185800.0
2013-07-24 11:05:00,27.78,27.79,27.76,27.76,57500.0,20.6153,20.6227,20.6004,20.6004,57500.0
2013-07-24 11:10:00,27.76,27.77,27.71,27.71,591800.0,20.6004,20.6079,20.5633,20.5633,591800.0
2013-07-24 11:15:00,27.72,27.78,27.71,27.76,131500.0,20.5707,20.6153,20.5633,20.6004,131500.0
2013-07-24 11:20:00,27.76,27.77,27.72,27.74,133000.0,20.6004,20.6079,20.5707,20.5856,133000.0
2013-07-24 11:25:00,27.75,27.8,27.73,27.78,155000.0,20.593,20.6301,20.5782,20.6153,155000.0
2013-07-24 11:30:00,27.78,27.82,27.78,27.8,128400.0,20.6153,20.645,20.6153,20.6301,128400.0
2013-07-24 11:35:00,27.81,27.84,27.79,27.84,341600.0,20.6375,20.6598,20.6227,20.6598,341600.0
2013-07-24 11:40:00,27.84,27.88,27.83,27.86,190200.0,20.6598,20.6895,20.6524,20.6746,190200.0
2013-07-24 11:45:00,27.85,27.86,27.8,27.8,149000.0,20.6672,20.6746,20.6301,20.6301,149000.0
2013-07-24 11:50:00,27.81,27.85,27.81,27.81,97500.0,20.6375,20.6672,20.6375,20.6375,97500.0
2013-07-24 11:55:00,27.81,27.82,27.79,27.8,157300.0,20.6375,20.645,20.6227,20.6301,157300.0
2013-07-24 12:00:00,27.8,27.83,27.8,27.8,166100.0,20.6301,20.6524,20.6301,20.6301,166100.0
2013-07-24 12:05:00,27.8,27.81,27.8,27.8,72600.0,20.6301,20.6375,20.6301,20.6301,72600.0
2013-07-24 12:10:00,27.8,27.81,27.76,27.76,337700.0,20.6301,20.6375,20.6004,20.6004,337700.0
2013-07-24 12:15:00,27.76,27.81,27.76,27.8,287100.0,20.6004,20.6375,20.6004,20.6301,287100.0
2013-07-24 12:20:00,27.8,27.83,27.78,27.83,69100.0,20.6301,20.6524,20.6153,20.6524,69100.0
2013-07-24 12:25:00,27.83,27.83,27.8,27.8,92900.0,20.6524,20.6524,20.6301,20.6301,92900.0
2013-07-24 12:30:00,27.79,27.8,27.77,27.78,138300.0,20.6227,20.6301,20.6079,20.6153,138300.0
2013-07-24 12:35:00,27.77,27.84,27.77,27.82,121800.0,20.6079,20.6598,20.6079,20.645,121800.0
2013-07-24 12:40:00,27.82,27.82,27.8,27.81,59300.0,20.645,20.645,20.6301,20.6375,59300.0
2013-07-24 12:45:00,27.81,27.82,27.76,27.77,98800.0,20.6375,20.645,20.6004,20.6079,98800.0
2013-07-24 12:50:00,27.77,27.78,27.75,27.77,112500.0,20.6079,20.6153,20.593,20.6079,112500.0
2013-07-24 12:55:00,27.77,27.78,27.73,27.74,132200.0,20.6079,20.6153,20.5782,20.5856,132200.0
2013-07-24 13:00:00,27.74,27.82,27.74,27.79,113200.0,20.5856,20.645,20.5856,20.6227,113200.0
2013-07-24 13:05:00,27.79,27.8,27.76,27.79,140500.0,20.6227,20.6301,20.6004,20.6227,140500.0
2013-07-24 13:10:00,27.78,27.84,27.77,27.83,239600.0,20.6153,20.6598,20.6079,20.6524,239600.0
2013-07-24 13:15:00,27.83,27.83,27.77,27.78,98400.0,20.6524,20.6524,20.6079,20.6153,98400.0
2013-07-24 13:20:00,27.78,27.79,27.75,27.77,112700.0,20.6153,20.6227,20.593,20.6079,112700.0
2013-07-24 13:25:00,27.77,27.8,27.77,27.79,53300.0,20.6079,20.6301,20.6079,20.6227,53300.0
2013-07-24 13:30:00,27.79,27.79,27.74,27.74,194300.0,20.6227,20.6227,20.5856,20.5856,194300.0
2013-07-24 13:35:00,27.74,27.75,27.72,27.74,163200.0,20.5856,20.593,20.5707,20.5856,163200.0
2013-07-24 13:40:00,27.75,27.75,27.7,27.7,261600.0,20.593,20.593,20.5559,20.5559,261600.0
2013-07-24 13:45:00,27.7,27.75,27.7,27.72,138300.0,20.5559,20.593,20.5559,20.5707,138300.0
2013-07-24 13:50:00,27.73,27.73,27.67,27.68,177400.0,20.5782,20.5782,20.5336,20.5411,177400.0
2013-07-24 13:55:00,27.67,27.67,27.61,27.67,235000.0,20.5336,20.5336,20.4891,20.5336,235000.0
2013-07-24 14:00:00,27.68,27.69,27.66,27.69,193400.0,20.5411,20.5485,20.5262,20.5485,193400.0
2013-07-24 14:05:00,27.69,27.74,27.68,27.71,290400.0,20.5485,20.5856,20.5411,20.5633,290400.0
2013-07-24 14:10:00,27.7,27.73,27.68,27.68,115500.0,20.5559,20.5782,20.5411,20.5411,115500.0
2013-07-24 14:15:00,27.68,27.71,27.66,27.66,137300.0,20.5411,20.5633,20.5262,20.5262,137300.0
2013-07-24 14:20:00,27.66,27.7,27.66,27.7,38900.0,20.5262,20.5559,20.5262,20.5559,38900.0
2013-07-24 14:25:00,27.7,27.72,27.69,27.7,125000.0,20.5559,20.5707,20.5485,20.5559,125000.0
2013-07-24 14:30:00,27.71,27.71,27.64,27.65,191500.0,20.5633,20.5633,20.5114,20.5188,191500.0
2013-07-24 14:35:00,27.64,27.67,27.64,27.66,105000.0,20.5114,20.5336,20.5114,20.5262,105000.0
2013-07-24 14:40:00,27.65,27.67,27.65,27.66,40700.0,20.5188,20.5336,20.5188,20.5262,40700.0
2013-07-24 14:45:00,27.66,27.69,27.62,27.68,229700.0,20.5262,20.5485,20.4965,20.5411,229700.0
2013-07-24 14:50:00,27.69,27.71,27.67,27.69,220400.0,20.5485,20.5633,20.5336,20.5485,220400.0
2013-07-24 14:55:00,27.7,27.73,27.69,27.73,132100.0,20.5559,20.5782,20.5485,20.5782,132100.0
2013-07-24 15:00:00,27.73,27.74,27.66,27.66,145500.0,20.5782,20.5856,20.5262,20.5262,145500.0
2013-07-24 15:05:00,27.67,27.67,27.63,27.67,75400.0,20.5336,20.5336,20.504,20.5336,75400.0
2013-07-24 15:10:00,27.66,27.69,27.64,27.67,159500.0,20.5262,20.5485,20.5114,20.5336,159500.0
2013-07-24 15:15:00,27.67,27.7,27.66,27.66,142000.0,20.5336,20.5559,20.5262,20.5262,142000.0
2013-07-24 15:20:00,27.67,27.71,27.65,27.66,237300.0,20.5336,20.5633,20.5188,20.5262,237300.0
2013-07-24 15:25:00,27.66,27.67,27.64,27.64,112500.0,20.5262,20.5336,20.5114,20.5114,112500.0
2013-07-24 15:30:00,27.64,27.65,27.58,27.59,268300.0,20.5114,20.5188,20.4669,20.4743,268300.0
2013-07-24 15:35:00,27.59,27.61,27.57,27.59,285700.0,20.4743,20.4891,20.4594,20.4743,285700.0
2013-07-24 15:40:00,27.58,27.69,27.58,27.66,312500.0,20.4669,20.5485,20.4669,20.5262,312500.0
2013-07-24 15:45:00,27.66,27.7,27.66,27.7,260400.0,20.5262,20.5559,20.5262,20.5559,260400.0
2013-07-24 15:50:00,27.69,27.7,27.67,27.69,469600.0,20.5485,20.5559,20.5336,20.5485,469600.0
2013-07-24 15:55:00,27.69,27.73,27.68,27.72,728900.0,20.5485,20.5782,20.5411,20.5707,728900.0
2013-07-25 09:30:00,27.68,27.72,27.66,27.69,434400.0,20.5411,20.5707,20.5262,20.5485,434400.0
2013-07-25 09:35:00,27.69,27.7,27.51,27.61,192500.0,20.5485,20.5559,20.4149,20.4891,192500.0
2013-07-25 09:40:00,27.61,27.63,27.54,27.61,162500.0,20.4891,20.504,20.4372,20.4891,162500.0
2013-07-25 09:45:00,27.61,27.67,27.58,27.66,169900.0,20.4891,20.5336,20.4669,20.5262,169900.0
2013-07-25 09:50:00,27.66,27.71,27.6,27.62,207500.0,20.5262,20.5633,20.4817,20.4965,207500.0
2013-07-25 09:55:00,27.62,27.64,27.57,27.6,84200.0,20.4965,20.5114,20.4594,20.4817,84200.0
2013-07-25 10:00:00,27.6,27.68,27.6,27.65,177000.0,20.4817,20.5411,20.4817,20.5188,177000.0
2013-07-25 10:05:00,27.65,27.68,27.61,27.63,147600.0,20.5188,20.5411,20.4891,20.504,147600.0
2013-07-25 10:10:00,27.63,27.7,27.63,27.65,138200.0,20.504,20.5559,20.504,20.5188,138200.0
2013-07-25 10:15:00,27.64,27.67,27.61,27.61,124800.0,20.5114,20.5336,20.4891,20.4891,124800.0
2013-07-25 10:20:00,27.6,27.65,27.58,27.6,142000.0,20.4817,20.5188,20.4669,20.4817,142000.0
2013-07-25 10:25:00,27.59,27.59,27.53,27.54,263200.0,20.4743,20.4743,20.4298,20.4372,263200.0
2013-07-25 10:30:00,27.55,27.61,27.51,27.54,211600.0,20.4446,20.4891,20.4149,20.4372,211600.0
2013-07-25 10:35:00,27.53,27.54,27.44,27.49,201300.0,20.4298,20.4372,20.363,20.4001,201300.0
2013-07-25 10:40:00,27.49,27.55,27.48,27.55,205500.0,20.4001,20.4446,20.3926,20.4446,205500.0
2013-07-25 10:45:00,27.54,27.58,27.52,27.57,181500.0,20.4372,20.4669,20.4223,20.4594,181500.0
2013-07-25 10:50:00,27.56,27.59,27.53,27.53,61600.0,20.452,20.4743,20.4298,20.4298,61600.0
2013-07-25 10:55:00,27.53,27.58,27.51,27.53,259000.0,20.4298,20.4669,20.4149,20.4298,259000.0
2013-07-25 11:00:00,27.54,27.55,27.46,27.46,148100.0,20.4372,20.4446,20.3778,20.3778,148100.0
2013-07-25 11:05:00,27.45,27.48,27.43,27.46,97500.0,20.3704,20.3926,20.3555,20.3778,97500.0
2013-07-25 11:10:00,27.46,27.48,27.42,27.47,232600.0,20.3778,20.3926,20.3481,20.3852,232600.0
2013-07-25 11:15:00,27.46,27.48,27.45,27.46,61000.0,20.3778,20.3926,20.3704,20.3778,61000.0
2013-07-25 11:20:00,27.47,27.49,27.43,27.45,63500.0,20.3852,20.4001,20.3555,20.3704,63500.0
2013-07-25 11:25:00,27.44,27.5,27.44,27.5,65800.0,20.363,20.4075,20.363,20.4075,65800.0
2013-07-25 11:30:00,27.5,27.5,27.44,27.47,92000.0,20.4075,20.4075,20.363,20.3852,92000.0
2013-07-25 11:35:00,27.48,27.5,27.43,27.44,92400.0,20.3926,20.4075,20.3555,20.363,92400.0
2013-07-25 11:40:00,27.44,27.49,27.44,27.48,73000.0,20.363,20.4001,20.363,20.3926,73000.0
2013-07-25 11:45:00,27.49,27.5,27.47,27.49,78900.0,20.4001,20.4075,20.3852,20.4001,78900.0
2013-07-25 11:50:00,27.48,27.5,27.45,27.5,63400.0,20.3926,20.4075,20.3704,20.4075,63400.0
2013-07-25 11:55:00,27.5,27.5,27.46,27.46,70200.0,20.4075,20.4075,20.3778,20.3778,70200.0
2013-07-25 12:00:00,27.46,27.47,27.44,27.46,53400.0,20.3778,20.3852,20.363,20.3778,53400.0
2013-07-25 12:05:00,27.47,27.49,27.45,27.46,131900.0,20.3852,20.4001,20.3704,20.3778,131900.0
2013-07-25 12:10:00,27.47,27.47,27.43,27.45,126800.0,20.3852,20.3852,20.3555,20.3704,126800.0
2013-07-25 12:15:00,27.46,27.46,27.42,27.46,85700.0,20.3778,20.3778,20.3481,20.3778,85700.0
2013-07-25 12:20:00,27.46,27.49,27.45,27.46,105100.0,20.3778,20.4001,20.3704,20.3778,105100.0
2013-07-25 12:25:00,27.46,27.49,27.45,27.45,110800.0,20.3778,20.4001,20.3704,20.3704,110800.0
2013-07-25 12:30:00,27.45,27.48,27.44,27.46,63600.0,20.3704,20.3926,20.363,20.3778,63600.0
2013-07-25 12:35:00,27.46,27.51,27.44,27.5,63800.0,20.3778,20.4149,20.363,20.4075,63800.0
2013-07-25 12:40:00,27.5,27.52,27.47,27.52,55400.0,20.4075,20.4223,20.3852,20.4223,55400.0
2013-07-25 12:45:00,27.52,27.56,27.52,27.53,97800.0,20.4223,20.452,20.4223,20.4298,97800.0
2013-07-25 12:50:00,27.54,27.56,27.51,27.53,87300.0,20.4372,20.452,20.4149,20.4298,87300.0
2013-07-25 12:55:00,27.53,27.59,27.52,27.58,132200.0,20.4298,20.4743,20.4223,20.4669,132200.0
2013-07-25 13:00:00,27.58,27.63,27.58,27.63,214300.0,20.4669,20.504,20.4669,20.504,214300.0
2013-07-25 13:05:00,27.63,27.64,27.59,27.6,99600.0,20.504,20.5114,20.4743,20.4817,99600.0
2013-07-25 13:10:00,27.61,27.61,27.58,27.59,56600.0,20.4891,20.4891,20.4669,20.4743,56600.0
2013-07-25 13:15:00,27.59,27.59,27.55,27.57,78700.0,20.4743,20.4743,20.4446,20.4594,78700.0
2013-07-25 13:20:00,27.56,27.58,27.56,27.57,23300.0,20.452,20.4669,20.452,20.4594,23300.0
2013-07-25 13:25:00,27.58,27.58,27.55,27.58,81800.0,20.4669,20.4669,20.4446,20.4669,81800.0
2013-07-25 13:30:00,27.58,27.61,27.57,27.6,53300.0,20.4669,20.4891,20.4594,20.4817,53300.0
2013-07-25 13:35:00,27.6,27.62,27.59,27.6,117600.0,20.4817,20.4965,20.4743,20.4817,117600.0
2013-07-25 13:40:00,27.6,27.6,27.57,27.57,51500.0,20.4817,20.4817,20.4594,20.4594,51500.0
2013-07-25 13:45:00,27.57,27.57,27.55,27.57,44300.0,20.4594,20.4594,20.4446,20.4594,44300.0
2013-07-25 13:50:00,27.57,27.58,27.55,27.55,35700.0,20.4594,20.4669,20.4446,20.4446,35700.0
2013-07-25 13:55:00,27.56,27.56,27.54,27.56,57200.0,20.452,20.452,20.4372,20.452,57200.0
2013-07-25 14:00:00,27.56,27.58,27.54,27.58,60400.0,20.452,20.4669,20.4372,20.4669,60400.0
2013-07-25 14:05:00,27.58,27.61,27.56,27.59,99600.0,20.4669,20.4891,20.452,20.4743,99600.0
2013-07-25 14:10:00,27.59,27.59,27.52,27.52,83600.0,20.4743,20.4743,20.4223,20.4223,83600.0
2013-07-25 14:15:00,27.52,27.52,27.46,27.48,128000.0,20.4223,20.4223,20.3778,20.3926,128000.0
2013-07-25 14:20:00,27.49,27.49,27.42,27.43,178300.0,20.4001,20.4001,20.3481,20.3555,178300.0
2013-07-25 14:25:00,27.43,27.5,27.41,27.49,402000.0,20.3555,20.4075,20.3407,20.4001,402000.0
2013-07-25 14:30:00,27.49,27.51,27.48,27.5,150800.0,20.4001,20.4149,20.3926,20.4075,150800.0
2013-07-25 14:35:00,27.51,27.51,27.48,27.51,90300.0,20.4149,20.4149,20.3926,20.4149,90300.0
2013-07-25 14:40:00,27.51,27.56,27.51,27.54,180600.0,20.4149,20.452,20.4149,20.4372,180600.0
2013-07-25 14:45:00,27.54,27.58,27.53,27.57,107600.0,20.4372,20.4669,20.4298,20.4594,107600.0
2013-07-25 14:50:00,27.58,27.63,27.58,27.62,103700.0,20.4669,20.504,20.4669,20.4965,103700.0
2013-07-25 14:55:00,27.61,27.63,27.6,27.61,355700.0,20.4891,20.504,20.4817,20.4891,355700.0
2013-07-25 15:00:00,27.6,27.62,27.59,27.61,420300.0,20.4817,20.4965,20.4743,20.4891,420300.0
2013-07-25 15:05:00,27.62,27.66,27.61,27.62,141700.0,20.4965,20.5262,20.4891,20.4965,141700.0
2013-07-25 15:10:00,27.63,27.66,27.6,27.64,131400.0,20.504,20.5262,20.4817,20.5114,131400.0
2013-07-25 15:15:00,27.64,27.67,27.6,27.61,237900.0,20.5114,20.5336,20.4817,20.4891,237900.0
2013-07-25 15:20:00,27.6,27.65,27.6,27.64,171900.0,20.4817,20.5188,20.4817,20.5114,171900.0
2013-07-25 15:25:00,27.64,27.67,27.61,27.62,117800.0,20.5114,20.5336,20.4891,20.4965,117800.0
2013-07-25 15:30:00,27.63,27.66,27.6,27.61,128800.0,20.504,20.5262,20.4817,20.4891,128800.0
2013-07-25 15:35:00,27.61,27.69,27.61,27.64,270300.0,20.4891,20.5485,20.4891,20.5114,270300.0
2013-07-25 15:40:00,27.63,27.72,27.62,27.72,486600.0,20.504,20.5707,20.4965,20.5707,486600.0
2013-07-25 15:45:00,27.71,27.73,27.69,27.72,481800.0,20.5633,20.5782,20.5485,20.5707,481800.0
2013-07-25 15:50:00,27.72,27.74,27.7,27.72,295400.0,20.5707,20.5856,20.5559,20.5707,295400.0
2013-07-25 15:55:00,27.72,27.76,27.7,27.75,837600.0,20.5707,20.6004,20.5559,20.593,837600.0
2013-07-26 09:30:00,27.73,27.74,27.55,27.65,531600.0,20.5782,20.5856,20.4446,20.5188,531600.0
2013-07-26 09:35:00,27.65,27.69,27.65,27.67,161200.0,20.5188,20.5485,20.5188,20.5336,161200.0
2013-07-26 09:40:00,27.67,27.7,27.65,27.66,284500.0,20.5336,20.5559,20.5188,20.5262,284500.0
2013-07-26 09:45:00,27.66,27.72,27.65,27.71,354300.0,20.5262,20.5707,20.5188,20.5633,354300.0
2013-07-26 09:50:00,27.71,27.72,27.67,27.68,186300.0,20.5633,20.5707,20.5336,20.5411,186300.0
2013-07-26 09:55:00,27.68,27.72,27.67,27.71,207100.0,20.5411,20.5707,20.5336,20.5633,207100.0
2013-07-26 10:00:00,27.71,27.77,27.69,27.75,266400.0,20.5633,20.6079,20.5485,20.593,266400.0
2013-07-26 10:05:00,27.75,27.78,27.74,27.75,231600.0,20.593,20.6153,20.5856,20.593,231600.0
2013-07-26 10:10:00,27.75,27.79,27.71,27.78,250300.0,20.593,20.6227,20.5633,20.6153,250300.0
2013-07-26 10:15:00,27.77,27.81,27.74,27.79,196800.0,20.6079,20.6375,20.5856,20.6227,196800.0
2013-07-26 10:20:00,27.78,27.79,27.72,27.73,433500.0,20.6153,20.6227,20.5707,20.5782,433500.0
2013-07-26 10:25:00,27.74,27.76,27.62,27.63,460800.0,20.5856,20.6004,20.4965,20.504,460800.0
2013-07-26 10:30:00,27.64,27.65,27.59,27.64,187500.0,20.5114,20.5188,20.4743,20.5114,187500.0
2013-07-26 10:35:00,27.63,27.63,27.56,27.62,124400.0,20.504,20.504,20.452,20.4965,124400.0
2013-07-26 10:40:00,27.62,27.62,27.58,27.59,80000.0,20.4965,20.4965,20.4669,20.4743,80000.0
2013-07-26 10:45:00,27.6,27.65,27.56,27.59,196300.0,20.4817,20.5188,20.452,20.4743,196300.0
2013-07-26 10:50:00,27.59,27.65,27.54,27.62,587700.0,20.4743,20.5188,20.4372,20.4965,587700.0
2013-07-26 10:55:00,27.62,27.65,27.6,27.64,373100.0,20.4965,20.5188,20.4817,20.5114,373100.0
2013-07-26 11:00:00,27.63,27.64,27.59,27.64,117300.0,20.504,20.5114,20.4743,20.5114,117300.0
2013-07-26 11:05:00,27.64,27.67,27.62,27.66,297300.0,20.5114,20.5336,20.4965,20.5262,297300.0
2013-07-26 11:10:00,27.66,27.68,27.63,27.64,264900.0,20.5262,20.5411,20.504,20.5114,264900.0
2013-07-26 11:15:00,27.63,27.68,27.62,27.67,216100.0,20.504,20.5411,20.4965,20.5336,216100.0
2013-07-26 11:20:00,27.68,27.68,27.66,27.66,228700.0,20.5411,20.5411,20.5262,20.5262,228700.0
2013-07-26 11:25:00,27.67,27.69,27.66,27.68,123100.0,20.5336,20.5485,20.5262,20.5411,123100.0
2013-07-26 11:30:00,27.68,27.71,27.66,27.69,198000.0,20.5411,20.5633,20.5262,20.5485,198000.0
2013-07-26 11:35:00,27.68,27.7,27.67,27.68,116900.0,20.5411,20.5559,20.5336,20.5411,116900.0
2013-07-26 11:40:00,27.67,27.69,27.63,27.63,124400.0,20.5336,20.5485,20.504,20.504,124400.0
2013-07-26 11:45:00,27.64,27.67,27.63,27.65,97500.0,20.5114,20.5336,20.504,20.5188,97500.0
2013-07-26 11:50:00,27.65,27.68,27.65,27.68,133300.0,20.5188,20.5411,20.5188,20.5411,133300.0
2013-07-26 11:55:00,27.67,27.69,27.66,27.68,174700.0,20.5336,20.5485,20.5262,20.5411,174700.0
2013-07-26 12:00:00,27.68,27.69,27.67,27.69,186200.0,20.5411,20.5485,20.5336,20.5485,186200.0
2013-07-26 12:05:00,27.69,27.69,27.67,27.68,86400.0,20.5485,20.5485,20.5336,20.5411,86400.0
2013-07-26 12:10:00,27.69,27.69,27.67,27.68,186100.0,20.5485,20.5485,20.5336,20.5411,186100.0
2013-07-26 12:15:00,27.68,27.69,27.67,27.68,90300.0,20.5411,20.5485,20.5336,20.5411,90300.0
2013-07-26 12:20:00,27.68,27.68,27.66,27.68,90100.0,20.5411,20.5411,20.5262,20.5411,90100.0
2013-07-26 12:25:00,27.68,27.69,27.67,27.68,97600.0,20.5411,20.5485,20.5336,20.5411,97600.0
2013-07-26 12:30:00,27.68,27.69,27.67,27.68,139000.0,20.5411,20.5485,20.5336,20.5411,139000.0
2013-07-26 12:35:00,27.69,27.69,27.67,27.67,71700.0,20.5485,20.5485,20.5336,20.5336,71700.0
2013-07-26 12:40:00,27.68,27.69,27.67,27.68,29300.0,20.5411,20.5485,20.5336,20.5411,29300.0
2013-07-26 12:45:00,27.67,27.7,27.67,27.68,55600.0,20.5336,20.5559,20.5336,20.5411,55600.0
2013-07-26 12:50:00,27.69,27.7,27.65,27.65,99400.0,20.5485,20.5559,20.5188,20.5188,99400.0
2013-07-26 12:55:00,27.65,27.66,27.62,27.62,64500.0,20.5188,20.5262,20.4965,20.4965,64500.0
2013-07-26 13:00:00,27.62,27.65,27.61,27.61,72900.0,20.4965,20.5188,20.4891,20.4891,72900.0
2013-07-26 13:05:00,27.62,27.63,27.61,27.61,41800.0,20.4965,20.504,20.4891,20.4891,41800.0
2013-07-26 13:10:00,27.61,27.62,27.6,27.61,54200.0,20.4891,20.4965,20.4817,20.4891,54200.0
2013-07-26 13:15:00,27.61,27.61,27.59,27.61,148400.0,20.4891,20.4891,20.4743,20.4891,148400.0
2013-07-26 13:20:00,27.61,27.66,27.61,27.65,128800.0,20.4891,20.5262,20.4891,20.5188,128800.0
2013-07-26 13:25:00,27.64,27.67,27.63,27.65,85300.0,20.5114,20.5336,20.504,20.5188,85300.0
2013-07-26 13:30:00,27.65,27.66,27.64,27.66,81800.0,20.5188,20.5262,20.5114,20.5262,81800.0
2013-07-26 13:35:00,27.66,27.66,27.64,27.65,125600.0,20.5262,20.5262,20.5114,20.5188,125600.0
2013-07-26 13:40:00,27.65,27.66,27.63,27.64,89900.0,20.5188,20.5262,20.504,20.5114,89900.0
2013-07-26 13:45:00,27.63,27.67,27.63,27.66,76600.0,20.504,20.5336,20.504,20.5262,76600.0
2013-07-26 13:50:00,27.65,27.67,27.65,27.66,44700.0,20.5188,20.5336,20.5188,20.5262,44700.0
2013-07-26 13:55:00,27.66,27.67,27.64,27.65,95200.0,20.5262,20.5336,20.5114,20.5188,95200.0
2013-07-26 14:00:00,27.66,27.66,27.64,27.64,162400.0,20.5262,20.5262,20.5114,20.5114,162400.0
2013-07-26 14:05:00,27.64,27.66,27.64,27.64,107700.0,20.5114,20.5262,20.5114,20.5114,107700.0
2013-07-26 14:10:00,27.64,27.67,27.63,27.64,200800.0,20.5114,20.5336,20.504,20.5114,200800.0
2013-07-26 14:15:00,27.63,27.63,27.59,27.6,76100.0,20.504,20.504,20.4743,20.4817,76100.0
2013-07-26 14:20:00,27.61,27.62,27.59,27.61,89000.0,20.4891,20.4965,20.4743,20.4891,89000.0
2013-07-26 14:25:00,27.6,27.6,27.56,27.56,101000.0,20.4817,20.4817,20.452,20.452,101000.0
2013-07-26 14:30:00,27.56,27.57,27.56,27.56,168300.0,20.452,20.4594,20.452,20.452,168300.0
2013-07-26 14:35:00,27.57,27.57,27.55,27.56,116300.0,20.4594,20.4594,20.4446,20.452,116300.0
2013-07-26 14:40:00,27.56,27.58,27.56,27.56,76800.0,20.452,20.4669,20.452,20.452,76800.0
2013-07-26 14:45:00,27.56,27.6,27.55,27.58,79500.0,20.452,20.4817,20.4446,20.4669,79500.0
2013-07-26 14:50:00,27.59,27.66,27.58,27.64,182300.0,20.4743,20.5262,20.4669,20.5114,182300.0
2013-07-26 14:55:00,27.65,27.66,27.62,27.64,68400.0,20.5188,20.5262,20.4965,20.5114,68400.0
2013-07-26 15:00:00,27.64,27.66,27.62,27.64,144100.0,20.5114,20.5262,20.4965,20.5114,144100.0
2013-07-26 15:05:00,27.64,27.66,27.62,27.65,149900.0,20.5114,20.5262,20.4965,20.5188,149900.0
2013-07-26 15:10:00,27.65,27.66,27.63,27.65,93400.0,20.5188,20.5262,20.504,20.5188,93400.0
2013-07-26 15:15:00,27.65,27.67,27.63,27.66,108100.0,20.5188,20.5336,20.504,20.5262,108100.0
2013-07-26 15:20:00,27.66,27.69,27.65,27.66,69200.0,20.5262,20.5485,20.5188,20.5262,69200.0
2013-07-26 15:25:00,27.66,27.67,27.65,27.67,61600.0,20.5262,20.5336,20.5188,20.5336,61600.0
2013-07-26 15:30:00,27.66,27.67,27.64,27.67,83100.0,20.5262,20.5336,20.5114,20.5336,83100.0
2013-07-26 15:35:00,27.66,27.69,27.66,27.66,193300.0,20.5262,20.5485,20.5262,20.5262,193300.0
2013-07-26 15:40:00,27.66,27.69,27.64,27.66,203600.0,20.5262,20.5485,20.5114,20.5262,203600.0
2013-07-26 15:45:00,27.66,27.69,27.63,27.65,359700.0,20.5262,20.5485,20.504,20.5188,359700.0
2013-07-26 15:50:00,27.64,27.65,27.62,27.64,358000.0,20.5114,20.5188,20.4965,20.5114,358000.0
2013-07-26 15:55:00,27.64,27.71,27.63,27.69,552000.0,20.5114,20.5633,20.504,20.5485,552000.0
2013-07-29 09:30:00,27.58,27.59,27.43,27.49,306400.0,20.5043,20.5118,20.3928,20.4374,306400.0
2013-07-29 09:35:00,27.49,27.49,27.34,27.36,454000.0,20.4374,20.4374,20.3259,20.3408,454000.0
2013-07-29 09:40:00,27.34,27.42,27.34,27.39,120600.0,20.3259,20.3854,20.3259,20.3631,120600.0
2013-07-29 09:45:00,27.37,27.42,27.34,27.34,239000.0,20.3482,20.3854,20.3259,20.3259,239000.0
2013-07-29 09:50:00,27.34,27.35,27.22,27.29,497000.0,20.3259,20.3333,20.2367,20.2887,497000.0
2013-07-29 09:55:00,27.3,27.3,27.25,27.27,220100.0,20.2962,20.2962,20.259,20.2739,220100.0
2013-07-29 10:00:00,27.27,27.31,27.24,27.29,232500.0,20.2739,20.3036,20.2516,20.2887,232500.0
2013-07-29 10:05:00,27.28,27.36,27.26,27.36,361700.0,20.2813,20.3408,20.2664,20.3408,361700.0
2013-07-29 10:10:00,27.35,27.35,27.26,27.27,149500.0,20.3333,20.3333,20.2664,20.2739,149500.0
2013-07-29 10:15:00,27.28,27.28,27.24,27.26,190000.0,20.2813,20.2813,20.2516,20.2664,190000.0
2013-07-29 10:20:00,27.26,27.26,27.21,27.22,236400.0,20.2664,20.2664,20.2293,20.2367,236400.0
2013-07-29 10:25:00,27.22,27.29,27.2,27.28,190800.0,20.2367,20.2887,20.2218,20.2813,190800.0
2013-07-29 10:30:00,27.28,27.29,27.24,27.24,134700.0,20.2813,20.2887,20.2516,20.2516,134700.0
2013-07-29 10:35:00,27.24,27.27,27.23,27.26,127200.0,20.2516,20.2739,20.2441,20.2664,127200.0
2013-07-29 10:40:00,27.25,27.27,27.23,27.24,112500.0,20.259,20.2739,20.2441,20.2516,112500.0
2013-07-29 10:45:00,27.25,27.26,27.22,27.23,201900.0,20.259,20.2664,20.2367,20.2441,201900.0
2013-07-29 10:50:00,27.24,27.25,27.2,27.2,98100.0,20.2516,20.259,20.2218,20.2218,98100.0
2013-07-29 10:55:00,27.2,27.21,27.18,27.2,146000.0,20.2218,20.2293,20.2069,20.2218,146000.0
2013-07-29 11:00:00,27.2,27.21,27.18,27.2,125200.0,20.2218,20.2293,20.2069,20.2218,125200.0
2013-07-29 11:05:00,27.19,27.2,27.14,27.19,278600.0,20.2144,20.2218,20.1772,20.2144,278600.0
2013-07-29 11:10:00,27.19,27.19,27.12,27.12,90700.0,20.2144,20.2144,20.1623,20.1623,90700.0
2013-07-29 11:15:00,27.12,27.13,27.08,27.09,209300.0,20.1623,20.1698,20.1326,20.14,209300.0
2013-07-29 11:20:00,27.09,27.11,27.06,27.07,244100.0,20.14,20.1549,20.1177,20.1252,244100.0
2013-07-29 11:25:00,27.06,27.09,27.03,27.06,214500.0,20.1177,20.14,20.0954,20.1177,214500.0
2013-07-29 11:30:00,27.06,27.14,27.03,27.14,248400.0,20.1177,20.1772,20.0954,20.1772,248400.0
2013-07-29 11:35:00,27.14,27.2,27.14,27.2,292700.0,20.1772,20.2218,20.1772,20.2218,292700.0
2013-07-29 11:40:00,27.2,27.22,27.19,27.2,212200.0,20.2218,20.2367,20.2144,20.2218,212200.0
2013-07-29 11:45:00,27.2,27.22,27.2,27.22,121800.0,20.2218,20.2367,20.2218,20.2367,121800.0
2013-07-29 11:50:00,27.21,27.24,27.21,27.23,209000.0,20.2293,20.2516,20.2293,20.2441,209000.0
2013-07-29 11:55:00,27.22,27.23,27.21,27.22,131200.0,20.2367,20.2441,20.2293,20.2367,131200.0
2013-07-29 12:00:00,27.22,27.23,27.2,27.22,93700.0,20.2367,20.2441,20.2218,20.2367,93700.0
2013-07-29 12:05:00,27.22,27.24,27.21,27.24,45800.0,20.2367,20.2516,20.2293,20.2516,45800.0
2013-07-29 12:10:00,27.23,27.24,27.2,27.21,127700.0,20.2441,20.2516,20.2218,20.2293,127700.0
2013-07-29 12:15:00,27.22,27.26,27.21,27.26,89100.0,20.2367,20.2664,20.2293,20.2664,89100.0
2013-07-29 12:20:00,27.26,27.27,27.25,27.26,60600.0,20.2664,20.2739,20.259,20.2664,60600.0
2013-07-29 12:25:00,27.27,27.27,27.25,27.25,47300.0,20.2739,20.2739,20.259,20.259,47300.0
2013-07-29 12:30:00,27.25,27.26,27.23,27.23,31900.0,20.259,20.2664,20.2441,20.2441,31900.0
2013-07-29 12:35:00,27.24,27.25,27.22,27.22,90500.0,20.2516,20.259,20.2367,20.2367,90500.0
2013-07-29 12:40:00,27.22,27.23,27.21,27.21,22100.0,20.2367,20.2441,20.2293,20.2293,22100.0
2013-07-29 12:45:00,27.22,27.26,27.21,27.25,95200.0,20.2367,20.2664,20.2293,20.259,95200.0
2013-07-29 12:50:00,27.25,27.26,27.23,27.23,41800.0,20.259,20.2664,20.2441,20.2441,41800.0
2013-07-29 12:55:00,27.23,27.25,27.23,27.24,26500.0,20.2441,20.259,20.2441,20.2516,26500.0
2013-07-29 13:00:00,27.24,27.25,27.22,27.24,59200.0,20.2516,20.259,20.2367,20.2516,59200.0
2013-07-29 13:05:00,27.24,27.26,27.22,27.26,118800.0,20.2516,20.2664,20.2367,20.2664,118800.0
2013-07-29 13:10:00,27.26,27.26,27.24,27.24,73000.0,20.2664,20.2664,20.2516,20.2516,73000.0
2013-07-29 13:15:00,27.25,27.26,27.24,27.24,70000.0,20.259,20.2664,20.2516,20.2516,70000.0
2013-07-29 13:20:00,27.23,27.25,27.23,27.24,46800.0,20.2441,20.259,20.2441,20.2516,46800.0
2013-07-29 13:25:00,27.24,27.25,27.22,27.24,96600.0,20.2516,20.259,20.2367,20.2516,96600.0
2013-07-29 13:30:00,27.24,27.24,27.22,27.23,41500.0,20.2516,20.2516,20.2367,20.2441,41500.0
2013-07-29 13:35:00,27.24,27.28,27.24,27.28,177000.0,20.2516,20.2813,20.2516,20.2813,177000.0
2013-07-29 13:40:00,27.28,27.31,27.27,27.28,88100.0,20.2813,20.3036,20.2739,20.2813,88100.0
2013-07-29 13:45:00,27.28,27.31,27.27,27.28,81500.0,20.2813,20.3036,20.2739,20.2813,81500.0
2013-07-29 13:50:00,27.29,27.31,27.28,27.3,61900.0,20.2887,20.3036,20.2813,20.2962,61900.0
2013-07-29 13:55:00,27.3,27.35,27.29,27.31,103300.0,20.2962,20.3333,20.2887,20.3036,103300.0
2013-07-29 14:00:00,27.3,27.36,27.3,27.35,83200.0,20.2962,20.3408,20.2962,20.3333,83200.0
2013-07-29 14:05:00,27.36,27.39,27.35,27.37,76700.0,20.3408,20.3631,20.3333,20.3482,76700.0
2013-07-29 14:10:00,27.38,27.41,27.37,27.37,95300.0,20.3556,20.3779,20.3482,20.3482,95300.0
2013-07-29 14:15:00,27.38,27.39,27.35,27.37,86000.0,20.3556,20.3631,20.3333,20.3482,86000.0
2013-07-29 14:20:00,27.37,27.38,27.35,27.37,59600.0,20.3482,20.3556,20.3333,20.3482,59600.0
2013-07-29 14:25:00,27.37,27.39,27.36,27.39,85200.0,20.3482,20.3631,20.3408,20.3631,85200.0
2013-07-29 14:30:00,27.39,27.4,27.37,27.37,67900.0,20.3631,20.3705,20.3482,20.3482,67900.0
2013-07-29 14:35:00,27.37,27.38,27.35,27.36,60700.0,20.3482,20.3556,20.3333,20.3408,60700.0
2013-07-29 14:40:00,27.35,27.4,27.35,27.37,116800.0,20.3333,20.3705,20.3333,20.3482,116800.0
2013-07-29 14:45:00,27.37,27.38,27.33,27.36,89700.0,20.3482,20.3556,20.3185,20.3408,89700.0
2013-07-29 14:50:00,27.35,27.36,27.33,27.35,57100.0,20.3333,20.3408,20.3185,20.3333,57100.0
2013-07-29 14:55:00,27.34,27.36,27.33,27.35,96500.0,20.3259,20.3408,20.3185,20.3333,96500.0
2013-07-29 15:00:00,27.35,27.36,27.34,27.34,63500.0,20.3333,20.3408,20.3259,20.3259,63500.0
2013-07-29 15:05:00,27.35,27.38,27.34,27.38,99700.0,20.3333,20.3556,20.3259,20.3556,99700.0
2013-07-29 15:10:00,27.38,27.41,27.37,27.4,151600.0,20.3556,20.3779,20.3482,20.3705,151600.0
2013-07-29 15:15:00,27.4,27.41,27.36,27.39,173400.0,20.3705,20.3779,20.3408,20.3631,173400.0
2013-07-29 15:20:00,27.38,27.41,27.36,27.4,150700.0,20.3556,20.3779,20.3408,20.3705,150700.0
2013-07-29 15:25:00,27.4,27.43,27.39,27.43,180800.0,20.3705,20.3928,20.3631,20.3928,180800.0
2013-07-29 15:30:00,27.43,27.44,27.42,27.42,112100.0,20.3928,20.4002,20.3854,20.3854,112100.0
2013-07-29 15:35:00,27.42,27.45,27.42,27.44,163000.0,20.3854,20.4077,20.3854,20.4002,163000.0
2013-07-29 15:40:00,27.44,27.44,27.41,27.42,110300.0,20.4002,20.4002,20.3779,20.3854,110300.0
2013-07-29 15:45:00,27.41,27.46,27.4,27.44,448300.0,20.3779,20.4151,20.3705,20.4002,448300.0
2013-07-29 15:50:00,27.44,27.44,27.34,27.34,326700.0,20.4002,20.4002,20.3259,20.3259,326700.0
2013-07-29 15:55:00,27.35,27.36,27.31,27.32,633500.0,20.3333,20.3408,20.3036,20.311,633500.0
2013-07-30 09:30:00,27.42,27.5,27.38,27.47,263700.0,20.3854,20.4449,20.3556,20.4225,263700.0
2013-07-30 09:35:00,27.46,27.46,27.39,27.44,213400.0,20.4151,20.4151,20.3631,20.4002,213400.0
2013-07-30 09:40:00,27.45,27.45,27.36,27.44,161000.0,20.4077,20.4077,20.3408,20.4002,161000.0
2013-07-30 09:45:00,27.44,27.45,27.4,27.42,120100.0,20.4002,20.4077,20.3705,20.3854,120100.0
2013-07-30 09:50:00,27.42,27.42,27.35,27.4,201600.0,20.3854,20.3854,20.3333,20.3705,201600.0
2013-07-30 09:55:00,27.39,27.43,27.38,27.39,180900.0,20.3631,20.3928,20.3556,20.3631,180900.0
2013-07-30 10:00:00,27.39,27.46,27.35,27.44,273600.0,20.3631,20.4151,20.3333,20.4002,273600.0
2013-07-30 10:05:00,27.44,27.47,27.44,27.46,139000.0,20.4002,20.4225,20.4002,20.4151,139000.0
2013-07-30 10:10:00,27.46,27.47,27.38,27.41,124300.0,20.4151,20.4225,20.3556,20.3779,124300.0
2013-07-30 10:15:00,27.41,27.46,27.4,27.46,153500.0,20.3779,20.4151,20.3705,20.4151,153500.0
2013-07-30 10:20:00,27.46,27.47,27.45,27.47,124400.0,20.4151,20.4225,20.4077,20.4225,124400.0
2013-07-30 10:25:00,27.47,27.47,27.42,27.44,142300.0,20.4225,20.4225,20.3854,20.4002,142300.0
2013-07-30 10:30:00,27.44,27.45,27.39,27.39,119900.0,20.4002,20.4077,20.3631,20.3631,119900.0
2013-07-30 10:35:00,27.39,27.39,27.35,27.36,187200.0,20.3631,20.3631,20.3333,20.3408,187200.0
2013-07-30 10:40:00,27.37,27.38,27.32,27.34,151900.0,20.3482,20.3556,20.311,20.3259,151900.0
2013-07-30 10:45:00,27.34,27.34,27.3,27.32,140600.0,20.3259,20.3259,20.2962,20.311,140600.0
2013-07-30 10:50:00,27.33,27.34,27.27,27.3,163200.0,20.3185,20.3259,20.2739,20.2962,163200.0
2013-07-30 10:55:00,27.3,27.31,27.22,27.23,144100.0,20.2962,20.3036,20.2367,20.2441,144100.0
2013-07-30 11:00:00,27.22,27.23,27.16,27.21,249000.0,20.2367,20.2441,20.1921,20.2293,249000.0
2013-07-30 11:05:00,27.21,27.26,27.21,27.26,131700.0,20.2293,20.2664,20.2293,20.2664,131700.0
2013-07-30 11:10:00,27.26,27.3,27.26,27.29,143400.0,20.2664,20.2962,20.2664,20.2887,143400.0
2013-07-30 11:15:00,27.29,27.32,27.28,27.31,129100.0,20.2887,20.311,20.2813,20.3036,129100.0
2013-07-30 11:20:00,27.32,27.35,27.32,27.35,115300.0,20.311,20.3333,20.311,20.3333,115300.0
2013-07-30 11:25:00,27.35,27.36,27.33,27.34,116800.0,20.3333,20.3408,20.3185,20.3259,116800.0
2013-07-30 11:30:00,27.33,27.37,27.33,27.34,89300.0,20.3185,20.3482,20.3185,20.3259,89300.0
2013-07-30 11:35:00,27.34,27.36,27.28,27.29,112000.0,20.3259,20.3408,20.2813,20.2887,112000.0
2013-07-30 11:40:00,27.3,27.31,27.27,27.29,81600.0,20.2962,20.3036,20.2739,20.2887,81600.0
2013-07-30 11:45:00,27.3,27.33,27.28,27.32,63900.0,20.2962,20.3185,20.2813,20.311,63900.0
2013-07-30 11:50:00,27.32,27.35,27.32,27.34,114800.0,20.311,20.3333,20.311,20.3259,114800.0
2013-07-30 11:55:00,27.33,27.35,27.3,27.32,98700.0,20.3185,20.3333,20.2962,20.311,98700.0
2013-07-30 12:00:00,27.32,27.33,27.3,27.3,76100.0,20.311,20.3185,20.2962,20.2962,76100.0
2013-07-30 12:05:00,27.3,27.33,27.29,27.33,111200.0,20.2962,20.3185,20.2887,20.3185,111200.0
2013-07-30 12:10:00,27.32,27.33,27.28,27.3,141900.0,20.311,20.3185,20.2813,20.2962,141900.0
2013-07-30 12:15:00,27.3,27.3,27.25,27.25,50400.0,20.2962,20.2962,20.259,20.259,50400.0
2013-07-30 12:20:00,27.25,27.31,27.25,27.3,89100.0,20.259,20.3036,20.259,20.2962,89100.0
2013-07-30 12:25:00,27.3,27.31,27.26,27.27,69200.0,20.2962,20.3036,20.2664,20.2739,69200.0
2013-07-30 12:30:00,27.27,27.27,27.22,27.23,91400.0,20.2739,20.2739,20.2367,20.2441,91400.0
2013-07-30 12:35:00,27.23,27.25,27.22,27.24,94100.0,20.2441,20.259,20.2367,20.2516,94100.0
2013-07-30 12:40:00,27.24,27.27,27.24,27.26,58000.0,20.2516,20.2739,20.2516,20.2664,58000.0
2013-07-30 12:45:00,27.25,27.27,27.23,27.24,123700.0,20.259,20.2739,20.2441,20.2516,123700.0
2013-07-30 12:50:00,27.23,27.26,27.21,27.25,72300.0,20.2441,20.2664,20.2293,20.259,72300.0
2013-07-30 12:55:00,27.25,27.26,27.24,27.25,69800.0,20.259,20.2664,20.2516,20.259,69800.0
2013-07-30 13:00:00,27.25,27.26,27.19,27.21,212400.0,20.259,20.2664,20.2144,20.2293,212400.0
2013-07-30 13:05:00,27.22,27.23,27.21,27.23,79400.0,20.2367,20.2441,20.2293,20.2441,79400.0
2013-07-30 13:10:00,27.22,27.23,27.19,27.2,173100.0,20.2367,20.2441,20.2144,20.2218,173100.0
2013-07-30 13:15:00,27.19,27.2,27.1,27.14,257300.0,20.2144,20.2218,20.1475,20.1772,257300.0
2013-07-30 13:20:00,27.14,27.16,27.11,27.11,107000.0,20.1772,20.1921,20.1549,20.1549,107000.0
2013-07-30 13:25:00,27.12,27.12,27.08,27.12,189200.0,20.1623,20.1623,20.1326,20.1623,189200.0
2013-07-30 13:30:00,27.12,27.13,27.06,27.12,236200.0,20.1623,20.1698,20.1177,20.1623,236200.0
2013-07-30 13:35:00,27.13,27.15,27.12,27.14,61100.0,20.1698,20.1846,20.1623,20.1772,61100.0
2013-07-30 13:40:00,27.14,27.14,27.1,27.12,77300.0,20.1772,20.1772,20.1475,20.1623,77300.0
2013-07-30 13:45:00,27.12,27.13,27.07,27.11,153400.0,20.1623,20.1698,20.1252,20.1549,153400.0
2013-07-30 13:50:00,27.11,27.12,27.08,27.09,135800.0,20.1549,20.1623,20.1326,20.14,135800.0
2013-07-30 13:55:00,27.09,27.1,27.07,27.09,173600.0,20.14,20.1475,20.1252,20.14,173600.0
2013-07-30 14:00:00,27.09,27.09,27.06,27.08,53300.0,20.14,20.14,20.1177,20.1326,53300.0
2013-07-30 14:05:00,27.08,27.08,27.05,27.05,167800.0,20.1326,20.1326,20.1103,20.1103,167800.0
2013-07-30 14:10:00,27.05,27.06,27.03,27.04,111800.0,20.1103,20.1177,20.0954,20.1029,111800.0
2013-07-30 14:15:00,27.05,27.06,27.01,27.04,155000.0,20.1103,20.1177,20.0806,20.1029,155000.0
2013-07-30 14:20:00,27.05,27.05,27.02,27.03,142700.0,20.1103,20.1103,20.088,20.0954,142700.0
2013-07-30 14:25:00,27.03,27.03,26.98,26.99,225700.0,20.0954,20.0954,20.0583,20.0657,225700.0
2013-07-30 14:30:00,27.0,27.04,27.0,27.03,93800.0,20.0731,20.1029,20.0731,20.0954,93800.0
2013-07-30 14:35:00,27.04,27.1,27.04,27.06,180600.0,20.1029,20.1475,20.1029,20.1177,180600.0
2013-07-30 14:40:00,27.07,27.07,27.02,27.05,244300.0,20.1252,20.1252,20.088,20.1103,244300.0
2013-07-30 14:45:00,27.05,27.06,27.03,27.05,138500.0,20.1103,20.1177,20.0954,20.1103,138500.0
2013-07-30 14:50:00,27.05,27.08,27.05,27.05,183100.0,20.1103,20.1326,20.1103,20.1103,183100.0
2013-07-30 14:55:00,27.05,27.07,27.03,27.03,184000.0,20.1103,20.1252,20.0954,20.0954,184000.0
2013-07-30 15:00:00,27.03,27.05,27.0,27.05,224800.0,20.0954,20.1103,20.0731,20.1103,224800.0
2013-07-30 15:05:00,27.04,27.09,27.04,27.09,128800.0,20.1029,20.14,20.1029,20.14,128800.0
2013-07-30 15:10:00,27.09,27.1,27.08,27.08,71400.0,20.14,20.1475,20.1326,20.1326,71400.0
2013-07-30 15:15:00,27.09,27.09,27.04,27.05,129300.0,20.14,20.14,20.1029,20.1103,129300.0
2013-07-30 15:20:00,27.05,27.11,27.05,27.1,220000.0,20.1103,20.1549,20.1103,20.1475,220000.0
2013-07-30 15:25:00,27.1,27.1,27.07,27.09,86500.0,20.1475,20.1475,20.1252,20.14,86500.0
2013-07-30 15:30:00,27.09,27.13,27.09,27.13,217800.0,20.14,20.1698,20.14,20.1698,217800.0
2013-07-30 15:35:00,27.12,27.14,27.11,27.11,175200.0,20.1623,20.1772,20.1549,20.1549,175200.0
2013-07-30 15:40:00,27.11,27.15,27.1,27.1,234800.0,20.1549,20.1846,20.1475,20.1475,234800.0
2013-07-30 15:45:00,27.11,27.11,27.05,27.07,335700.0,20.1549,20.1549,20.1103,20.1252,335700.0
2013-07-30 15:50:00,27.07,27.13,27.06,27.08,318300.0,20.1252,20.1698,20.1177,20.1326,318300.0
2013-07-30 15:55:00,27.08,27.13,27.06,27.08,824300.0,20.1326,20.1698,20.1177,20.1326,824300.0
2013-07-31 09:30:00,27.06,27.22,27.04,27.2,286800.0,20.1177,20.2367,20.1029,20.2218,286800.0
2013-07-31 09:35:00,27.2,27.3,27.2,27.28,173600.0,20.2218,20.2962,20.2218,20.2813,173600.0
2013-07-31 09:40:00,27.28,27.34,27.26,27.29,227700.0,20.2813,20.3259,20.2664,20.2887,227700.0
2013-07-31 09:45:00,27.31,27.4,27.29,27.38,147500.0,20.3036,20.3705,20.2887,20.3556,147500.0
2013-07-31 09:50:00,27.38,27.43,27.31,27.32,195600.0,20.3556,20.3928,20.3036,20.311,195600.0
2013-07-31 09:55:00,27.31,27.35,27.3,27.31,115700.0,20.3036,20.3333,20.2962,20.3036,115700.0
2013-07-31 10:00:00,27.32,27.35,27.25,27.26,194300.0,20.311,20.3333,20.259,20.2664,194300.0
2013-07-31 10:05:00,27.27,27.29,27.21,27.22,132900.0,20.2739,20.2887,20.2293,20.2367,132900.0
2013-07-31 10:10:00,27.21,27.25,27.2,27.25,207500.0,20.2293,20.259,20.2218,20.259,207500.0
2013-07-31 10:15:00,27.25,27.3,27.24,27.25,127400.0,20.259,20.2962,20.2516,20.259,127400.0
2013-07-31 10:20:00,27.26,27.28,27.21,27.26,200000.0,20.2664,20.2813,20.2293,20.2664,200000.0
2013-07-31 10:25:00,27.26,27.35,27.26,27.31,151500.0,20.2664,20.3333,20.2664,20.3036,151500.0
2013-07-31 10:30:00,27.32,27.35,27.3,27.34,261800.0,20.311,20.3333,20.2962,20.3259,261800.0
2013-07-31 10:35:00,27.34,27.46,27.34,27.45,287000.0,20.3259,20.4151,20.3259,20.4077,287000.0
2013-07-31 10:40:00,27.46,27.47,27.42,27.42,113300.0,20.4151,20.4225,20.3854,20.3854,113300.0
2013-07-31 10:45:00,27.41,27.46,27.41,27.45,125500.0,20.3779,20.4151,20.3779,20.4077,125500.0
2013-07-31 10:50:00,27.46,27.49,27.45,27.47,135100.0,20.4151,20.4374,20.4077,20.4225,135100.0
2013-07-31 10:55:00,27.47,27.49,27.45,27.48,110200.0,20.4225,20.4374,20.4077,20.43,110200.0
2013-07-31 11:00:00,27.48,27.51,27.45,27.47,118100.0,20.43,20.4523,20.4077,20.4225,118100.0
2013-07-31 11:05:00,27.47,27.47,27.44,27.46,143200.0,20.4225,20.4225,20.4002,20.4151,143200.0
2013-07-31 11:10:00,27.45,27.48,27.45,27.48,129300.0,20.4077,20.43,20.4077,20.43,129300.0
2013-07-31 11:15:00,27.47,27.48,27.44,27.48,130900.0,20.4225,20.43,20.4002,20.43,130900.0
2013-07-31 11:20:00,27.48,27.48,27.44,27.44,148600.0,20.43,20.43,20.4002,20.4002,148600.0
2013-07-31 11:25:00,27.44,27.5,27.43,27.46,157800.0,20.4002,20.4449,20.3928,20.4151,157800.0
2013-07-31 11:30:00,27.46,27.53,27.46,27.51,197900.0,20.4151,20.4672,20.4151,20.4523,197900.0
2013-07-31 11:35:00,27.51,27.52,27.47,27.47,111900.0,20.4523,20.4597,20.4225,20.4225,111900.0
2013-07-31 11:40:00,27.48,27.49,27.46,27.47,160900.0,20.43,20.4374,20.4151,20.4225,160900.0
2013-07-31 11:45:00,27.46,27.47,27.46,27.46,37300.0,20.4151,20.4225,20.4151,20.4151,37300.0
2013-07-31 11:50:00,27.46,27.47,27.44,27.46,125400.0,20.4151,20.4225,20.4002,20.4151,125400.0
2013-07-31 11:55:00,27.46,27.51,27.45,27.49,345400.0,20.4151,20.4523,20.4077,20.4374,345400.0
2013-07-31 12:00:00,27.49,27.51,27.44,27.45,222200.0,20.4374,20.4523,20.4002,20.4077,222200.0
2013-07-31 12:05:00,27.45,27.46,27.41,27.42,213300.0,20.4077,20.4151,20.3779,20.3854,213300.0
2013-07-31 12:10:00,27.41,27.46,27.41,27.44,229300.0,20.3779,20.4151,20.3779,20.4002,229300.0
2013-07-31 12:15:00,27.44,27.45,27.4,27.45,135200.0,20.4002,20.4077,20.3705,20.4077,135200.0
2013-07-31 12:20:00,27.45,27.45,27.42,27.44,148300.0,20.4077,20.4077,20.3854,20.4002,148300.0
2013-07-31 12:25:00,27.44,27.45,27.41,27.41,80300.0,20.4002,20.4077,20.3779,20.3779,80300.0
2013-07-31 12:30:00,27.41,27.41,27.35,27.35,124000.0,20.3779,20.3779,20.3333,20.3333,124000.0
2013-07-31 12:35:00,27.35,27.36,27.32,27.33,93500.0,20.3333,20.3408,20.311,20.3185,93500.0
2013-07-31 12:40:00,27.33,27.38,27.32,27.37,114200.0,20.3185,20.3556,20.311,20.3482,114200.0
2013-07-31 12:45:00,27.37,27.37,27.32,27.32,98000.0,20.3482,20.3482,20.311,20.311,98000.0
2013-07-31 12:50:00,27.32,27.36,27.32,27.33,73000.0,20.311,20.3408,20.311,20.3185,73000.0
2013-07-31 12:55:00,27.33,27.38,27.31,27.38,106700.0,20.3185,20.3556,20.3036,20.3556,106700.0
2013-07-31 13:00:00,27.38,27.38,27.31,27.32,91900.0,20.3556,20.3556,20.3036,20.311,91900.0
2013-07-31 13:05:00,27.32,27.34,27.29,27.32,142800.0,20.311,20.3259,20.2887,20.311,142800.0
2013-07-31 13:10:00,27.31,27.32,27.28,27.28,100600.0,20.3036,20.311,20.2813,20.2813,100600.0
2013-07-31 13:15:00,27.28,27.29,27.22,27.26,164200.0,20.2813,20.2887,20.2367,20.2664,164200.0
2013-07-31 13:20:00,27.26,27.27,27.22,27.27,84400.0,20.2664,20.2739,20.2367,20.2739,84400.0
2013-07-31 13:25:00,27.27,27.28,27.24,27.24,90900.0,20.2739,20.2813,20.2516,20.2516,90900.0
2013-07-31 13:30:00,27.24,27.31,27.24,27.3,123800.0,20.2516,20.3036,20.2516,20.2962,123800.0
2013-07-31 13:35:00,27.3,27.31,27.28,27.31,100200.0,20.2962,20.3036,20.2813,20.3036,100200.0
2013-07-31 13:40:00,27.3,27.36,27.27,27.33,142200.0,20.2962,20.3408,20.2739,20.3185,142200.0
2013-07-31 13:45:00,27.32,27.33,27.27,27.27,78700.0,20.311,20.3185,20.2739,20.2739,78700.0
2013-07-31 13:50:00,27.27,27.3,27.26,27.28,153200.0,20.2739,20.2962,20.2664,20.2813,153200.0
2013-07-31 13:55:00,27.29,27.29,27.25,27.28,116300.0,20.2887,20.2887,20.259,20.2813,116300.0
2013-07-31 14:00:00,27.28,27.44,27.28,27.37,492900.0,20.2813,20.4002,20.2813,20.3482,492900.0
2013-07-31 14:05:00,27.38,27.4,27.32,27.36,264000.0,20.3556,20.3705,20.311,20.3408,264000.0
2013-07-31 14:10:00,27.34,27.37,27.3,27.32,143800.0,20.3259,20.3482,20.2962,20.311,143800.0
2013-07-31 14:15:00,27.32,27.32,27.18,27.29,412300.0,20.311,20.311,20.2069,20.2887,412300.0
2013-07-31 14:20:00,27.3,27.36,27.26,27.33,307200.0,20.2962,20.3408,20.2664,20.3185,307200.0
2013-07-31 14:25:00,27.33,27.38,27.31,27.34,250600.0,20.3185,20.3556,20.3036,20.3259,250600.0
2013-07-31 14:30:00,27.34,27.44,27.33,27.43,203200.0,20.3259,20.4002,20.3185,20.3928,203200.0
2013-07-31 14:35:00,27.43,27.46,27.4,27.43,179600.0,20.3928,20.4151,20.3705,20.3928,179600.0
2013-07-31 14:40:00,27.43,27.49,27.43,27.47,179100.0,20.3928,20.4374,20.3928,20.4225,179100.0
2013-07-31 14:45:00,27.47,27.49,27.42,27.43,141400.0,20.4225,20.4374,20.3854,20.3928,141400.0
2013-07-31 14:50:00,27.43,27.49,27.43,27.47,161400.0,20.3928,20.4374,20.3928,20.4225,161400.0
2013-07-31 14:55:00,27.46,27.52,27.46,27.51,135600.0,20.4151,20.4597,20.4151,20.4523,135600.0
2013-07-31 15:00:00,27.51,27.52,27.4,27.45,314800.0,20.4523,20.4597,20.3705,20.4077,314800.0
2013-07-31 15:05:00,27.45,27.47,27.43,27.44,225400.0,20.4077,20.4225,20.3928,20.4002,225400.0
2013-07-31 15:10:00,27.44,27.45,27.38,27.42,143100.0,20.4002,20.4077,20.3556,20.3854,143100.0
2013-07-31 15:15:00,27.42,27.44,27.39,27.39,120100.0,20.3854,20.4002,20.3631,20.3631,120100.0
2013-07-31 15:20:00,27.39,27.44,27.38,27.39,173500.0,20.3631,20.4002,20.3556,20.3631,173500.0
2013-07-31 15:25:00,27.38,27.47,27.38,27.46,158100.0,20.3556,20.4225,20.3556,20.4151,158100.0
2013-07-31 15:30:00,27.47,27.47,27.34,27.37,268700.0,20.4225,20.4225,20.3259,20.3482,268700.0
2013-07-31 15:35:00,27.37,27.41,27.34,27.35,224000.0,20.3482,20.3779,20.3259,20.3333,224000.0
2013-07-31 15:40:00,27.35,27.35,27.24,27.26,449900.0,20.3333,20.3333,20.2516,20.2664,449900.0
2013-07-31 15:45:00,27.26,27.3,27.2,27.24,576600.0,20.2664,20.2962,20.2218,20.2516,576600.0
2013-07-31 15:50:00,27.24,27.33,27.19,27.19,640700.0,20.2516,20.3185,20.2144,20.2144,640700.0
2013-07-31 15:55:00,27.19,27.25,27.17,27.21,1018900.0,20.2144,20.259,20.1995,20.2293,1018900.0
2013-08-01 09:30:00,27.57,27.74,27.57,27.71,465900.0,20.4969,20.6233,20.4969,20.601,465900.0
2013-08-01 09:35:00,27.71,27.71,27.55,27.59,194800.0,20.601,20.601,20.482,20.5118,194800.0
2013-08-01 09:40:00,27.59,27.65,27.58,27.65,104600.0,20.5118,20.5564,20.5043,20.5564,104600.0
2013-08-01 09:45:00,27.64,27.69,27.64,27.68,203000.0,20.5489,20.5861,20.5489,20.5787,203000.0
2013-08-01 09:50:00,27.68,27.82,27.67,27.82,448300.0,20.5787,20.6828,20.5712,20.6828,448300.0
2013-08-01 09:55:00,27.82,27.82,27.73,27.73,176500.0,20.6828,20.6828,20.6158,20.6158,176500.0
2013-08-01 10:00:00,27.73,27.82,27.73,27.8,140700.0,20.6158,20.6828,20.6158,20.6679,140700.0
2013-08-01 10:05:00,27.81,27.87,27.78,27.84,295600.0,20.6753,20.7199,20.653,20.6976,295600.0
2013-08-01 10:10:00,27.84,27.86,27.81,27.84,177700.0,20.6976,20.7125,20.6753,20.6976,177700.0
2013-08-01 10:15:00,27.83,27.85,27.83,27.85,253900.0,20.6902,20.7051,20.6902,20.7051,253900.0
2013-08-01 10:20:00,27.84,27.88,27.84,27.86,255500.0,20.6976,20.7274,20.6976,20.7125,255500.0
2013-08-01 10:25:00,27.86,27.89,27.84,27.86,304500.0,20.7125,20.7348,20.6976,20.7125,304500.0
2013-08-01 10:30:00,27.86,27.86,27.82,27.84,118500.0,20.7125,20.7125,20.6828,20.6976,118500.0
2013-08-01 10:35:00,27.84,27.87,27.81,27.82,238400.0,20.6976,20.7199,20.6753,20.6828,238400.0
2013-08-01 10:40:00,27.82,27.86,27.82,27.86,117800.0,20.6828,20.7125,20.6828,20.7125,117800.0
2013-08-01 10:45:00,27.86,27.87,27.82,27.82,128500.0,20.7125,20.7199,20.6828,20.6828,128500.0
2013-08-01 10:50:00,27.83,27.83,27.78,27.8,404400.0,20.6902,20.6902,20.653,20.6679,404400.0
2013-08-01 10:55:00,27.8,27.82,27.79,27.82,122200.0,20.6679,20.6828,20.6605,20.6828,122200.0
2013-08-01 11:00:00,27.81,27.86,27.81,27.86,268000.0,20.6753,20.7125,20.6753,20.7125,268000.0
2013-08-01 11:05:00,27.86,27.89,27.85,27.88,120600.0,20.7125,20.7348,20.7051,20.7274,120600.0
2013-08-01 11:10:00,27.87,27.89,27.85,27.89,274200.0,20.7199,20.7348,20.7051,20.7348,274200.0
2013-08-01 11:15:00,27.89,27.9,27.86,27.89,90100.0,20.7348,20.7422,20.7125,20.7348,90100.0
2013-08-01 11:20:00,27.89,27.91,27.88,27.9,112800.0,20.7348,20.7497,20.7274,20.7422,112800.0
2013-08-01 11:25:00,27.9,27.91,27.87,27.87,125200.0,20.7422,20.7497,20.7199,20.7199,125200.0
2013-08-01 11:30:00,27.88,27.91,27.88,27.91,122200.0,20.7274,20.7497,20.7274,20.7497,122200.0
2013-08-01 11:35:00,27.9,27.91,27.88,27.89,113000.0,20.7422,20.7497,20.7274,20.7348,113000.0
2013-08-01 11:40:00,27.89,27.91,27.89,27.89,72700.0,20.7348,20.7497,20.7348,20.7348,72700.0
2013-08-01 11:45:00,27.89,27.92,27.86,27.87,171500.0,20.7348,20.7571,20.7125,20.7199,171500.0
2013-08-01 11:50:00,27.87,27.87,27.82,27.84,158800.0,20.7199,20.7199,20.6828,20.6976,158800.0
2013-08-01 11:55:00,27.84,27.87,27.82,27.85,127000.0,20.6976,20.7199,20.6828,20.7051,127000.0
2013-08-01 12:00:00,27.84,27.89,27.84,27.87,156100.0,20.6976,20.7348,20.6976,20.7199,156100.0
2013-08-01 12:05:00,27.88,27.88,27.8,27.86,149400.0,20.7274,20.7274,20.6679,20.7125,149400.0
2013-08-01 12:10:00,27.86,27.87,27.83,27.87,178000.0,20.7125,20.7199,20.6902,20.7199,178000.0
2013-08-01 12:15:00,27.86,27.9,27.86,27.89,118400.0,20.7125,20.7422,20.7125,20.7348,118400.0
2013-08-01 12:20:00,27.89,27.9,27.87,27.89,84000.0,20.7348,20.7422,20.7199,20.7348,84000.0
2013-08-01 12:25:00,27.89,27.89,27.85,27.88,139700.0,20.7348,20.7348,20.7051,20.7274,139700.0
2013-08-01 12:30:00,27.88,27.9,27.86,27.87,79100.0,20.7274,20.7422,20.7125,20.7199,79100.0
2013-08-01 12:35:00,27.86,27.88,27.85,27.85,87800.0,20.7125,20.7274,20.7051,20.7051,87800.0
2013-08-01 12:40:00,27.85,27.88,27.85,27.87,99900.0,20.7051,20.7274,20.7051,20.7199,99900.0
2013-08-01 12:45:00,27.88,27.89,27.86,27.89,53000.0,20.7274,20.7348,20.7125,20.7348,53000.0
2013-08-01 12:50:00,27.89,27.9,27.88,27.9,65200.0,20.7348,20.7422,20.7274,20.7422,65200.0
2013-08-01 12:55:00,27.89,27.92,27.89,27.91,55900.0,20.7348,20.7571,20.7348,20.7497,55900.0
2013-08-01 13:00:00,27.91,27.93,27.91,27.93,103700.0,20.7497,20.7645,20.7497,20.7645,103700.0
2013-08-01 13:05:00,27.93,27.93,27.9,27.93,61500.0,20.7645,20.7645,20.7422,20.7645,61500.0
2013-08-01 13:10:00,27.93,27.96,27.92,27.95,142300.0,20.7645,20.7868,20.7571,20.7794,142300.0
2013-08-01 13:15:00,27.95,27.98,27.95,27.98,154700.0,20.7794,20.8017,20.7794,20.8017,154700.0
2013-08-01 13:20:00,27.98,27.98,27.93,27.95,128600.0,20.8017,20.8017,20.7645,20.7794,128600.0
2013-08-01 13:25:00,27.95,27.95,27.93,27.95,36200.0,20.7794,20.7794,20.7645,20.7794,36200.0
2013-08-01 13:30:00,27.95,27.97,27.94,27.95,91000.0,20.7794,20.7943,20.772,20.7794,91000.0
2013-08-01 13:35:00,27.95,27.97,27.95,27.97,40100.0,20.7794,20.7943,20.7794,20.7943,40100.0
2013-08-01 13:40:00,27.96,27.96,27.94,27.95,56000.0,20.7868,20.7868,20.772,20.7794,56000.0
2013-08-01 13:45:00,27.94,27.96,27.91,27.93,131000.0,20.772,20.7868,20.7497,20.7645,131000.0
2013-08-01 13:50:00,27.92,27.93,27.92,27.93,19000.0,20.7571,20.7645,20.7571,20.7645,19000.0
2013-08-01 13:55:00,27.93,27.94,27.9,27.91,134200.0,20.7645,20.772,20.7422,20.7497,134200.0
2013-08-01 14:00:00,27.91,27.94,27.9,27.91,131600.0,20.7497,20.772,20.7422,20.7497,131600.0
2013-08-01 14:05:00,27.9,27.93,27.89,27.91,133200.0,20.7422,20.7645,20.7348,20.7497,133200.0
2013-08-01 14:10:00,27.9,27.93,27.88,27.92,119200.0,20.7422,20.7645,20.7274,20.7571,119200.0
2013-08-01 14:15:00,27.92,27.92,27.87,27.89,70200.0,20.7571,20.7571,20.7199,20.7348,70200.0
2013-08-01 14:20:00,27.89,27.91,27.88,27.89,96400.0,20.7348,20.7497,20.7274,20.7348,96400.0
2013-08-01 14:25:00,27.89,27.92,27.87,27.87,107100.0,20.7348,20.7571,20.7199,20.7199,107100.0
2013-08-01 14:30:00,27.88,27.91,27.86,27.89,171900.0,20.7274,20.7497,20.7125,20.7348,171900.0
2013-08-01 14:35:00,27.9,27.9,27.85,27.86,122700.0,20.7422,20.7422,20.7051,20.7125,122700.0
2013-08-01 14:40:00,27.87,27.89,27.86,27.87,120600.0,20.7199,20.7348,20.7125,20.7199,120600.0
2013-08-01 14:45:00,27.87,27.87,27.84,27.86,125600.0,20.7199,20.7199,20.6976,20.7125,125600.0
2013-08-01 14:50:00,27.85,27.87,27.83,27.85,67600.0,20.7051,20.7199,20.6902,20.7051,67600.0
2013-08-01 14:55:00,27.84,27.85,27.82,27.83,110700.0,20.6976,20.7051,20.6828,20.6902,110700.0
2013-08-01 15:00:00,27.83,27.85,27.81,27.83,97500.0,20.6902,20.7051,20.6753,20.6902,97500.0
2013-08-01 15:05:00,27.83,27.85,27.8,27.83,75100.0,20.6902,20.7051,20.6679,20.6902,75100.0
2013-08-01 15:10:00,27.84,27.85,27.83,27.83,63200.0,20.6976,20.7051,20.6902,20.6902,63200.0
2013-08-01 15:15:00,27.84,27.84,27.78,27.81,63300.0,20.6976,20.6976,20.653,20.6753,63300.0
2013-08-01 15:20:00,27.81,27.81,27.77,27.79,94500.0,20.6753,20.6753,20.6456,20.6605,94500.0
2013-08-01 15:25:00,27.79,27.84,27.77,27.83,139400.0,20.6605,20.6976,20.6456,20.6902,139400.0
2013-08-01 15:30:00,27.84,27.88,27.81,27.86,151400.0,20.6976,20.7274,20.6753,20.7125,151400.0
2013-08-01 15:35:00,27.87,27.92,27.86,27.89,225300.0,20.7199,20.7571,20.7125,20.7348,225300.0
2013-08-01 15:40:00,27.9,27.91,27.87,27.88,231300.0,20.7422,20.7497,20.7199,20.7274,231300.0
2013-08-01 15:45:00,27.89,27.93,27.87,27.92,367600.0,20.7348,20.7645,20.7199,20.7571,367600.0
2013-08-01 15:50:00,27.92,27.93,27.88,27.88,307600.0,20.7571,20.7645,20.7274,20.7274,307600.0
2013-08-01 15:55:00,27.88,27.92,27.86,27.91,781100.0,20.7274,20.7571,20.7125,20.7497,781100.0
2013-08-02 09:30:00,27.83,28.02,27.75,27.86,310600.0,20.6902,20.8314,20.6307,20.7125,310600.0
2013-08-02 09:35:00,27.86,27.86,27.68,27.79,281400.0,20.7125,20.7125,20.5787,20.6605,281400.0
2013-08-02 09:40:00,27.79,27.84,27.73,27.8,154700.0,20.6605,20.6976,20.6158,20.6679,154700.0
2013-08-02 09:45:00,27.79,27.81,27.75,27.78,192200.0,20.6605,20.6753,20.6307,20.653,192200.0
2013-08-02 09:50:00,27.79,27.89,27.78,27.83,249700.0,20.6605,20.7348,20.653,20.6902,249700.0
2013-08-02 09:55:00,27.83,27.87,27.83,27.84,163000.0,20.6902,20.7199,20.6902,20.6976,163000.0
2013-08-02 10:00:00,27.84,27.88,27.82,27.86,164200.0,20.6976,20.7274,20.6828,20.7125,164200.0
2013-08-02 10:05:00,27.85,27.86,27.8,27.85,144900.0,20.7051,20.7125,20.6679,20.7051,144900.0
2013-08-02 10:10:00,27.84,27.87,27.83,27.85,77300.0,20.6976,20.7199,20.6902,20.7051,77300.0
2013-08-02 10:15:00,27.86,27.93,27.86,27.93,193200.0,20.7125,20.7645,20.7125,20.7645,193200.0
2013-08-02 10:20:00,27.92,27.94,27.86,27.87,319200.0,20.7571,20.772,20.7125,20.7199,319200.0
2013-08-02 10:25:00,27.88,27.91,27.86,27.9,114600.0,20.7274,20.7497,20.7125,20.7422,114600.0
2013-08-02 10:30:00,27.9,27.97,27.88,27.96,266400.0,20.7422,20.7943,20.7274,20.7868,266400.0
2013-08-02 10:35:00,27.96,27.98,27.93,27.96,100400.0,20.7868,20.8017,20.7645,20.7868,100400.0
2013-08-02 10:40:00,27.95,27.97,27.91,27.92,89100.0,20.7794,20.7943,20.7497,20.7571,89100.0
2013-08-02 10:45:00,27.91,27.94,27.9,27.91,93200.0,20.7497,20.772,20.7422,20.7497,93200.0
2013-08-02 10:50:00,27.92,27.94,27.9,27.92,82700.0,20.7571,20.772,20.7422,20.7571,82700.0
2013-08-02 10:55:00,27.92,27.93,27.9,27.92,72700.0,20.7571,20.7645,20.7422,20.7571,72700.0
2013-08-02 11:00:00,27.92,27.93,27.88,27.89,95100.0,20.7571,20.7645,20.7274,20.7348,95100.0
2013-08-02 11:05:00,27.89,27.91,27.88,27.89,94100.0,20.7348,20.7497,20.7274,20.7348,94100.0
2013-08-02 11:10:00,27.89,27.91,27.87,27.87,64100.0,20.7348,20.7497,20.7199,20.7199,64100.0
2013-08-02 11:15:00,27.88,27.89,27.85,27.89,82000.0,20.7274,20.7348,20.7051,20.7348,82000.0
2013-08-02 11:20:00,27.89,27.89,27.86,27.87,89300.0,20.7348,20.7348,20.7125,20.7199,89300.0
2013-08-02 11:25:00,27.87,27.89,27.85,27.87,72200.0,20.7199,20.7348,20.7051,20.7199,72200.0
2013-08-02 11:30:00,27.88,27.9,27.88,27.89,55800.0,20.7274,20.7422,20.7274,20.7348,55800.0
2013-08-02 11:35:00,27.89,27.92,27.87,27.87,64900.0,20.7348,20.7571,20.7199,20.7199,64900.0
2013-08-02 11:40:00,27.88,27.9,27.87,27.87,71200.0,20.7274,20.7422,20.7199,20.7199,71200.0
2013-08-02 11:45:00,27.87,27.88,27.84,27.87,48900.0,20.7199,20.7274,20.6976,20.7199,48900.0
2013-08-02 11:50:00,27.87,27.88,27.86,27.87,18300.0,20.7199,20.7274,20.7125,20.7199,18300.0
2013-08-02 11:55:00,27.88,27.89,27.87,27.88,60500.0,20.7274,20.7348,20.7199,20.7274,60500.0
2013-08-02 12:00:00,27.87,27.89,27.86,27.87,75300.0,20.7199,20.7348,20.7125,20.7199,75300.0
2013-08-02 12:05:00,27.86,27.86,27.84,27.86,56200.0,20.7125,20.7125,20.6976,20.7125,56200.0
2013-08-02 12:10:00,27.85,27.86,27.84,27.85,50200.0,20.7051,20.7125,20.6976,20.7051,50200.0
2013-08-02 12:15:00,27.85,27.87,27.83,27.84,58400.0,20.7051,20.7199,20.6902,20.6976,58400.0
2013-08-02 12:20:00,27.83,27.87,27.83,27.86,66700.0,20.6902,20.7199,20.6902,20.7125,66700.0
2013-08-02 12:25:00,27.86,27.86,27.79,27.82,161400.0,20.7125,20.7125,20.6605,20.6828,161400.0
2013-08-02 12:30:00,27.82,27.87,27.81,27.86,80000.0,20.6828,20.7199,20.6753,20.7125,80000.0
2013-08-02 12:35:00,27.86,27.86,27.85,27.86,21900.0,20.7125,20.7125,20.7051,20.7125,21900.0
2013-08-02 12:40:00,27.86,27.87,27.85,27.86,55100.0,20.7125,20.7199,20.7051,20.7125,55100.0
2013-08-02 12:45:00,27.87,27.88,27.85,27.87,41400.0,20.7199,20.7274,20.7051,20.7199,41400.0
2013-08-02 12:50:00,27.88,27.88,27.83,27.84,41000.0,20.7274,20.7274,20.6902,20.6976,41000.0
2013-08-02 12:55:00,27.83,27.84,27.82,27.83,28500.0,20.6902,20.6976,20.6828,20.6902,28500.0
2013-08-02 13:00:00,27.82,27.83,27.77,27.77,30100.0,20.6828,20.6902,20.6456,20.6456,30100.0
2013-08-02 13:05:00,27.78,27.79,27.76,27.78,72900.0,20.653,20.6605,20.6381,20.653,72900.0
2013-08-02 13:10:00,27.77,27.8,27.76,27.79,78100.0,20.6456,20.6679,20.6381,20.6605,78100.0
2013-08-02 13:15:00,27.78,27.81,27.78,27.8,57500.0,20.653,20.6753,20.653,20.6679,57500.0
2013-08-02 13:20:00,27.8,27.82,27.8,27.81,30600.0,20.6679,20.6828,20.6679,20.6753,30600.0
2013-08-02 13:25:00,27.81,27.84,27.8,27.8,73000.0,20.6753,20.6976,20.6679,20.6679,73000.0
2013-08-02 13:30:00,27.8,27.8,27.75,27.79,68000.0,20.6679,20.6679,20.6307,20.6605,68000.0
2013-08-02 13:35:00,27.79,27.79,27.75,27.77,76400.0,20.6605,20.6605,20.6307,20.6456,76400.0
2013-08-02 13:40:00,27.77,27.77,27.75,27.76,33600.0,20.6456,20.6456,20.6307,20.6381,33600.0
2013-08-02 13:45:00,27.75,27.78,27.75,27.78,35800.0,20.6307,20.653,20.6307,20.653,35800.0
2013-08-02 13:50:00,27.77,27.78,27.75,27.76,37700.0,20.6456,20.653,20.6307,20.6381,37700.0
2013-08-02 13:55:00,27.76,27.77,27.74,27.75,32600.0,20.6381,20.6456,20.6233,20.6307,32600.0
2013-08-02 14:00:00,27.75,27.75,27.73,27.75,33500.0,20.6307,20.6307,20.6158,20.6307,33500.0
2013-08-02 14:05:00,27.75,27.77,27.73,27.75,130200.0,20.6307,20.6456,20.6158,20.6307,130200.0
2013-08-02 14:10:00,27.75,27.78,27.75,27.78,59100.0,20.6307,20.653,20.6307,20.653,59100.0
2013-08-02 14:15:00,27.78,27.78,27.76,27.76,56400.0,20.653,20.653,20.6381,20.6381,56400.0
2013-08-02 14:20:00,27.77,27.77,27.72,27.74,75400.0,20.6456,20.6456,20.6084,20.6233,75400.0
2013-08-02 14:25:00,27.74,27.76,27.72,27.76,72400.0,20.6233,20.6381,20.6084,20.6381,72400.0
2013-08-02 14:30:00,27.76,27.77,27.74,27.75,48100.0,20.6381,20.6456,20.6233,20.6307,48100.0
2013-08-02 14:35:00,27.75,27.77,27.71,27.76,87800.0,20.6307,20.6456,20.601,20.6381,87800.0
2013-08-02 14:40:00,27.76,27.81,27.75,27.8,86200.0,20.6381,20.6753,20.6307,20.6679,86200.0
2013-08-02 14:45:00,27.8,27.8,27.78,27.78,85100.0,20.6679,20.6679,20.653,20.653,85100.0
2013-08-02 14:50:00,27.78,27.79,27.76,27.77,33400.0,20.653,20.6605,20.6381,20.6456,33400.0
2013-08-02 14:55:00,27.76,27.8,27.76,27.77,49100.0,20.6381,20.6679,20.6381,20.6456,49100.0
2013-08-02 15:00:00,27.77,27.8,27.77,27.78,33800.0,20.6456,20.6679,20.6456,20.653,33800.0
2013-08-02 15:05:00,27.78,27.8,27.77,27.78,56300.0,20.653,20.6679,20.6456,20.653,56300.0
2013-08-02 15:10:00,27.77,27.8,27.77,27.79,51600.0,20.6456,20.6679,20.6456,20.6605,51600.0
2013-08-02 15:15:00,27.78,27.79,27.75,27.77,102100.0,20.653,20.6605,20.6307,20.6456,102100.0
2013-08-02 15:20:00,27.77,27.77,27.75,27.76,91700.0,20.6456,20.6456,20.6307,20.6381,91700.0
2013-08-02 15:25:00,27.76,27.77,27.74,27.77,74200.0,20.6381,20.6456,20.6233,20.6456,74200.0
2013-08-02 15:30:00,27.77,27.8,27.75,27.77,120200.0,20.6456,20.6679,20.6307,20.6456,120200.0
2013-08-02 15:35:00,27.78,27.8,27.77,27.78,105000.0,20.653,20.6679,20.6456,20.653,105000.0
2013-08-02 15:40:00,27.78,27.81,27.78,27.8,109600.0,20.653,20.6753,20.653,20.6679,109600.0
2013-08-02 15:45:00,27.8,27.86,27.79,27.84,352100.0,20.6679,20.7125,20.6605,20.6976,352100.0
2013-08-02 15:50:00,27.84,27.84,27.81,27.84,166000.0,20.6976,20.6976,20.6753,20.6976,166000.0
2013-08-02 15:55:00,27.84,27.85,27.8,27.84,370600.0,20.6976,20.7051,20.6679,20.6976,370600.0
2013-08-05 09:30:00,27.75,27.79,27.65,27.71,199500.0,20.6307,20.6605,20.5564,20.601,199500.0
2013-08-05 09:35:00,27.71,27.71,27.57,27.62,195900.0,20.601,20.601,20.4969,20.5341,195900.0
2013-08-05 09:40:00,27.62,27.73,27.61,27.63,106100.0,20.5341,20.6158,20.5266,20.5415,106100.0
2013-08-05 09:45:00,27.63,27.69,27.62,27.65,105000.0,20.5415,20.5861,20.5341,20.5564,105000.0
2013-08-05 09:50:00,27.66,27.84,27.64,27.82,132800.0,20.5638,20.6976,20.5489,20.6828,132800.0
2013-08-05 09:55:00,27.81,27.9,27.8,27.82,122000.0,20.6753,20.7422,20.6679,20.6828,122000.0
2013-08-05 10:00:00,27.82,27.86,27.8,27.82,107700.0,20.6828,20.7125,20.6679,20.6828,107700.0
2013-08-05 10:05:00,27.82,27.87,27.82,27.85,93200.0,20.6828,20.7199,20.6828,20.7051,93200.0
2013-08-05 10:10:00,27.84,27.89,27.84,27.88,143900.0,20.6976,20.7348,20.6976,20.7274,143900.0
2013-08-05 10:15:00,27.88,27.9,27.87,27.87,96200.0,20.7274,20.7422,20.7199,20.7199,96200.0
2013-08-05 10:20:00,27.87,27.9,27.86,27.88,98300.0,20.7199,20.7422,20.7125,20.7274,98300.0
2013-08-05 10:25:00,27.88,27.9,27.87,27.9,60000.0,20.7274,20.7422,20.7199,20.7422,60000.0
2013-08-05 10:30:00,27.89,27.94,27.89,27.94,136300.0,20.7348,20.772,20.7348,20.772,136300.0
2013-08-05 10:35:00,27.94,27.98,27.93,27.97,141500.0,20.772,20.8017,20.7645,20.7943,141500.0
2013-08-05 10:40:00,27.96,27.98,27.95,27.98,130200.0,20.7868,20.8017,20.7794,20.8017,130200.0
2013-08-05 10:45:00,27.98,27.99,27.95,27.98,153400.0,20.8017,20.8091,20.7794,20.8017,153400.0
2013-08-05 10:50:00,27.98,27.98,27.95,27.95,78900.0,20.8017,20.8017,20.7794,20.7794,78900.0
2013-08-05 10:55:00,27.96,27.96,27.93,27.95,109500.0,20.7868,20.7868,20.7645,20.7794,109500.0
2013-08-05 11:00:00,27.95,27.97,27.94,27.95,62200.0,20.7794,20.7943,20.772,20.7794,62200.0
2013-08-05 11:05:00,27.95,27.97,27.9,27.9,88600.0,20.7794,20.7943,20.7422,20.7422,88600.0
2013-08-05 11:10:00,27.91,27.91,27.88,27.9,69000.0,20.7497,20.7497,20.7274,20.7422,69000.0
2013-08-05 11:15:00,27.89,27.92,27.89,27.92,74000.0,20.7348,20.7571,20.7348,20.7571,74000.0
2013-08-05 11:20:00,27.91,27.95,27.91,27.95,50700.0,20.7497,20.7794,20.7497,20.7794,50700.0
2013-08-05 11:25:00,27.94,27.95,27.93,27.93,79100.0,20.772,20.7794,20.7645,20.7645,79100.0
2013-08-05 11:30:00,27.94,27.94,27.88,27.91,112500.0,20.772,20.772,20.7274,20.7497,112500.0
2013-08-05 11:35:00,27.9,27.91,27.88,27.88,41400.0,20.7422,20.7497,20.7274,20.7274,41400.0
2013-08-05 11:40:00,27.88,27.9,27.87,27.88,47700.0,20.7274,20.7422,20.7199,20.7274,47700.0
2013-08-05 11:45:00,27.88,27.89,27.86,27.87,59600.0,20.7274,20.7348,20.7125,20.7199,59600.0
2013-08-05 11:50:00,27.88,27.88,27.81,27.84,72700.0,20.7274,20.7274,20.6753,20.6976,72700.0
2013-08-05 11:55:00,27.84,27.87,27.84,27.86,51800.0,20.6976,20.7199,20.6976,20.7125,51800.0
2013-08-05 12:00:00,27.86,27.86,27.82,27.84,85500.0,20.7125,20.7125,20.6828,20.6976,85500.0
2013-08-05 12:05:00,27.84,27.85,27.81,27.84,30900.0,20.6976,20.7051,20.6753,20.6976,30900.0
2013-08-05 12:10:00,27.85,27.89,27.84,27.87,94000.0,20.7051,20.7348,20.6976,20.7199,94000.0
2013-08-05 12:15:00,27.88,27.9,27.88,27.89,24200.0,20.7274,20.7422,20.7274,20.7348,24200.0
2013-08-05 12:20:00,27.89,27.89,27.87,27.88,50900.0,20.7348,20.7348,20.7199,20.7274,50900.0
2013-08-05 12:25:00,27.89,27.89,27.87,27.87,22300.0,20.7348,20.7348,20.7199,20.7199,22300.0
2013-08-05 12:30:00,27.87,27.88,27.83,27.83,56800.0,20.7199,20.7274,20.6902,20.6902,56800.0
2013-08-05 12:35:00,27.83,27.84,27.81,27.82,57500.0,20.6902,20.6976,20.6753,20.6828,57500.0
2013-08-05 12:40:00,27.82,27.82,27.8,27.81,26200.0,20.6828,20.6828,20.6679,20.6753,26200.0
2013-08-05 12:45:00,27.81,27.82,27.8,27.8,22100.0,20.6753,20.6828,20.6679,20.6679,22100.0
2013-08-05 12:50:00,27.8,27.83,27.8,27.82,35900.0,20.6679,20.6902,20.6679,20.6828,35900.0
2013-08-05 12:55:00,27.82,27.85,27.81,27.85,39700.0,20.6828,20.7051,20.6753,20.7051,39700.0
2013-08-05 13:00:00,27.84,27.85,27.79,27.79,66200.0,20.6976,20.7051,20.6605,20.6605,66200.0
2013-08-05 13:05:00,27.79,27.8,27.74,27.77,69100.0,20.6605,20.6679,20.6233,20.6456,69100.0
2013-08-05 13:10:00,27.77,27.77,27.75,27.77,29200.0,20.6456,20.6456,20.6307,20.6456,29200.0
2013-08-05 13:15:00,27.76,27.78,27.76,27.77,25000.0,20.6381,20.653,20.6381,20.6456,25000.0
2013-08-05 13:20:00,27.76,27.79,27.76,27.79,97300.0,20.6381,20.6605,20.6381,20.6605,97300.0
2013-08-05 13:25:00,27.79,27.82,27.79,27.8,34400.0,20.6605,20.6828,20.6605,20.6679,34400.0
2013-08-05 13:30:00,27.8,27.81,27.79,27.8,21200.0,20.6679,20.6753,20.6605,20.6679,21200.0
2013-08-05 13:35:00,27.8,27.81,27.79,27.8,42500.0,20.6679,20.6753,20.6605,20.6679,42500.0
2013-08-05 13:40:00,27.8,27.83,27.8,27.81,114900.0,20.6679,20.6902,20.6679,20.6753,114900.0
2013-08-05 13:45:00,27.81,27.82,27.8,27.81,23800.0,20.6753,20.6828,20.6679,20.6753,23800.0
2013-08-05 13:50:00,27.82,27.83,27.81,27.82,38900.0,20.6828,20.6902,20.6753,20.6828,38900.0
2013-08-05 13:55:00,27.83,27.85,27.81,27.81,87200.0,20.6902,20.7051,20.6753,20.6753,87200.0
2013-08-05 14:00:00,27.81,27.83,27.8,27.82,44100.0,20.6753,20.6902,20.6679,20.6828,44100.0
2013-08-05 14:05:00,27.81,27.85,27.81,27.83,151400.0,20.6753,20.7051,20.6753,20.6902,151400.0
2013-08-05 14:10:00,27.84,27.86,27.83,27.85,34900.0,20.6976,20.7125,20.6902,20.7051,34900.0
2013-08-05 14:15:00,27.85,27.87,27.84,27.84,81900.0,20.7051,20.7199,20.6976,20.6976,81900.0
2013-08-05 14:20:00,27.84,27.85,27.81,27.82,30700.0,20.6976,20.7051,20.6753,20.6828,30700.0
2013-08-05 14:25:00,27.83,27.86,27.81,27.83,72700.0,20.6902,20.7125,20.6753,20.6902,72700.0
2013-08-05 14:30:00,27.83,27.85,27.83,27.83,40400.0,20.6902,20.7051,20.6902,20.6902,40400.0
2013-08-05 14:35:00,27.83,27.85,27.82,27.85,44000.0,20.6902,20.7051,20.6828,20.7051,44000.0
2013-08-05 14:40:00,27.85,27.85,27.83,27.83,71900.0,20.7051,20.7051,20.6902,20.6902,71900.0
2013-08-05 14:45:00,27.83,27.85,27.82,27.83,43400.0,20.6902,20.7051,20.6828,20.6902,43400.0
2013-08-05 14:50:00,27.83,27.84,27.81,27.82,135700.0,20.6902,20.6976,20.6753,20.6828,135700.0
2013-08-05 14:55:00,27.82,27.84,27.81,27.83,41700.0,20.6828,20.6976,20.6753,20.6902,41700.0
2013-08-05 15:00:00,27.83,27.83,27.81,27.81,33400.0,20.6902,20.6902,20.6753,20.6753,33400.0
2013-08-05 15:05:00,27.81,27.82,27.79,27.81,52900.0,20.6753,20.6828,20.6605,20.6753,52900.0
2013-08-05 15:10:00,27.81,27.81,27.8,27.81,21100.0,20.6753,20.6753,20.6679,20.6753,21100.0
2013-08-05 15:15:00,27.81,27.84,27.81,27.84,66400.0,20.6753,20.6976,20.6753,20.6976,66400.0
2013-08-05 15:20:00,27.84,27.85,27.83,27.83,49000.0,20.6976,20.7051,20.6902,20.6902,49000.0
2013-08-05 15:25:00,27.84,27.88,27.83,27.87,73000.0,20.6976,20.7274,20.6902,20.7199,73000.0
2013-08-05 15:30:00,27.87,27.88,27.84,27.88,103200.0,20.7199,20.7274,20.6976,20.7274,103200.0
2013-08-05 15:35:00,27.88,27.9,27.87,27.89,120800.0,20.7274,20.7422,20.7199,20.7348,120800.0
2013-08-05 15:40:00,27.89,27.9,27.88,27.9,81900.0,20.7348,20.7422,20.7274,20.7422,81900.0
2013-08-05 15:45:00,27.9,27.91,27.86,27.88,225100.0,20.7422,20.7497,20.7125,20.7274,225100.0
2013-08-05 15:50:00,27.88,27.89,27.84,27.85,152000.0,20.7274,20.7348,20.6976,20.7051,152000.0
2013-08-05 15:55:00,27.85,27.86,27.82,27.84,453300.0,20.7051,20.7125,20.6828,20.6976,453300.0
2013-08-06 09:30:00,27.8,27.81,27.67,27.76,200900.0,20.6679,20.6753,20.5712,20.6381,200900.0
2013-08-06 09:35:00,27.76,27.82,27.73,27.75,144900.0,20.6381,20.6828,20.6158,20.6307,144900.0
2013-08-06 09:40:00,27.75,27.76,27.69,27.73,97400.0,20.6307,20.6381,20.5861,20.6158,97400.0
2013-08-06 09:45:00,27.73,27.78,27.71,27.75,176100.0,20.6158,20.653,20.601,20.6307,176100.0
2013-08-06 09:50:00,27.75,27.77,27.71,27.76,146300.0,20.6307,20.6456,20.601,20.6381,146300.0
2013-08-06 09:55:00,27.77,27.84,27.73,27.84,129400.0,20.6456,20.6976,20.6158,20.6976,129400.0
2013-08-06 10:00:00,27.84,27.85,27.76,27.77,171400.0,20.6976,20.7051,20.6381,20.6456,171400.0
2013-08-06 10:05:00,27.76,27.82,27.76,27.79,298100.0,20.6381,20.6828,20.6381,20.6605,298100.0
2013-08-06 10:10:00,27.79,27.79,27.72,27.74,171700.0,20.6605,20.6605,20.6084,20.6233,171700.0
2013-08-06 10:15:00,27.75,27.75,27.68,27.68,162000.0,20.6307,20.6307,20.5787,20.5787,162000.0
2013-08-06 10:20:00,27.68,27.69,27.59,27.6,207400.0,20.5787,20.5861,20.5118,20.5192,207400.0
2013-08-06 10:25:00,27.6,27.66,27.59,27.63,96600.0,20.5192,20.5638,20.5118,20.5415,96600.0
2013-08-06 10:30:00,27.63,27.64,27.47,27.48,347800.0,20.5415,20.5489,20.4225,20.43,347800.0
2013-08-06 10:35:00,27.48,27.52,27.44,27.45,214300.0,20.43,20.4597,20.4002,20.4077,214300.0
2013-08-06 10:40:00,27.45,27.45,27.35,27.37,457100.0,20.4077,20.4077,20.3333,20.3482,457100.0
2013-08-06 10:45:00,27.37,27.44,27.35,27.43,197600.0,20.3482,20.4002,20.3333,20.3928,197600.0
2013-08-06 10:50:00,27.42,27.46,27.41,27.43,87900.0,20.3854,20.4151,20.3779,20.3928,87900.0
2013-08-06 10:55:00,27.43,27.45,27.33,27.34,148400.0,20.3928,20.4077,20.3185,20.3259,148400.0
2013-08-06 11:00:00,27.34,27.38,27.33,27.37,116400.0,20.3259,20.3556,20.3185,20.3482,116400.0
2013-08-06 11:05:00,27.38,27.38,27.35,27.36,72000.0,20.3556,20.3556,20.3333,20.3408,72000.0
2013-08-06 11:10:00,27.36,27.37,27.35,27.37,64300.0,20.3408,20.3482,20.3333,20.3482,64300.0
2013-08-06 11:15:00,27.36,27.44,27.35,27.44,117400.0,20.3408,20.4002,20.3333,20.4002,117400.0
2013-08-06 11:20:00,27.44,27.47,27.43,27.47,77100.0,20.4002,20.4225,20.3928,20.4225,77100.0
2013-08-06 11:25:00,27.46,27.51,27.45,27.49,124800.0,20.4151,20.4523,20.4077,20.4374,124800.0
2013-08-06 11:30:00,27.49,27.51,27.47,27.48,68000.0,20.4374,20.4523,20.4225,20.43,68000.0
2013-08-06 11:35:00,27.47,27.48,27.45,27.46,47600.0,20.4225,20.43,20.4077,20.4151,47600.0
2013-08-06 11:40:00,27.46,27.47,27.43,27.45,42500.0,20.4151,20.4225,20.3928,20.4077,42500.0
2013-08-06 11:45:00,27.45,27.48,27.44,27.46,68600.0,20.4077,20.43,20.4002,20.4151,68600.0
2013-08-06 11:50:00,27.46,27.46,27.43,27.45,107800.0,20.4151,20.4151,20.3928,20.4077,107800.0
2013-08-06 11:55:00,27.44,27.47,27.44,27.46,22900.0,20.4002,20.4225,20.4002,20.4151,22900.0
2013-08-06 12:00:00,27.46,27.48,27.46,27.47,48700.0,20.4151,20.43,20.4151,20.4225,48700.0
2013-08-06 12:05:00,27.46,27.47,27.46,27.47,33400.0,20.4151,20.4225,20.4151,20.4225,33400.0
2013-08-06 12:10:00,27.46,27.48,27.43,27.43,50300.0,20.4151,20.43,20.3928,20.3928,50300.0
2013-08-06 12:15:00,27.43,27.45,27.42,27.42,122300.0,20.3928,20.4077,20.3854,20.3854,122300.0
2013-08-06 12:20:00,27.42,27.43,27.41,27.42,19000.0,20.3854,20.3928,20.3779,20.3854,19000.0
2013-08-06 12:25:00,27.43,27.43,27.4,27.41,27800.0,20.3928,20.3928,20.3705,20.3779,27800.0
2013-08-06 12:30:00,27.41,27.43,27.41,27.41,44300.0,20.3779,20.3928,20.3779,20.3779,44300.0
2013-08-06 12:35:00,27.41,27.42,27.4,27.42,21900.0,20.3779,20.3854,20.3705,20.3854,21900.0
2013-08-06 12:40:00,27.41,27.46,27.41,27.44,37200.0,20.3779,20.4151,20.3779,20.4002,37200.0
2013-08-06 12:45:00,27.44,27.5,27.44,27.49,256100.0,20.4002,20.4449,20.4002,20.4374,256100.0
2013-08-06 12:50:00,27.5,27.5,27.46,27.46,23000.0,20.4449,20.4449,20.4151,20.4151,23000.0
2013-08-06 12:55:00,27.45,27.46,27.43,27.44,72000.0,20.4077,20.4151,20.3928,20.4002,72000.0
2013-08-06 13:00:00,27.44,27.46,27.43,27.45,66300.0,20.4002,20.4151,20.3928,20.4077,66300.0
2013-08-06 13:05:00,27.45,27.47,27.44,27.45,35000.0,20.4077,20.4225,20.4002,20.4077,35000.0
2013-08-06 13:10:00,27.45,27.45,27.43,27.44,12400.0,20.4077,20.4077,20.3928,20.4002,12400.0
2013-08-06 13:15:00,27.44,27.44,27.43,27.44,35200.0,20.4002,20.4002,20.3928,20.4002,35200.0
2013-08-06 13:20:00,27.43,27.44,27.43,27.43,7600.0,20.3928,20.4002,20.3928,20.3928,7600.0
2013-08-06 13:25:00,27.43,27.44,27.4,27.41,138400.0,20.3928,20.4002,20.3705,20.3779,138400.0
2013-08-06 13:30:00,27.41,27.42,27.4,27.41,71700.0,20.3779,20.3854,20.3705,20.3779,71700.0
2013-08-06 13:35:00,27.4,27.42,27.37,27.38,48600.0,20.3705,20.3854,20.3482,20.3556,48600.0
2013-08-06 13:40:00,27.37,27.38,27.37,27.37,26400.0,20.3482,20.3556,20.3482,20.3482,26400.0
2013-08-06 13:45:00,27.38,27.38,27.34,27.34,43600.0,20.3556,20.3556,20.3259,20.3259,43600.0
2013-08-06 13:50:00,27.34,27.35,27.33,27.35,44000.0,20.3259,20.3333,20.3185,20.3333,44000.0
2013-08-06 13:55:00,27.35,27.37,27.34,27.35,52800.0,20.3333,20.3482,20.3259,20.3333,52800.0
2013-08-06 14:00:00,27.35,27.36,27.34,27.35,81800.0,20.3333,20.3408,20.3259,20.3333,81800.0
2013-08-06 14:05:00,27.35,27.39,27.34,27.39,88000.0,20.3333,20.3631,20.3259,20.3631,88000.0
2013-08-06 14:10:00,27.39,27.4,27.37,27.37,52200.0,20.3631,20.3705,20.3482,20.3482,52200.0
2013-08-06 14:15:00,27.38,27.38,27.34,27.36,73400.0,20.3556,20.3556,20.3259,20.3408,73400.0
2013-08-06 14:20:00,27.36,27.38,27.34,27.38,34900.0,20.3408,20.3556,20.3259,20.3556,34900.0
2013-08-06 14:25:00,27.38,27.42,27.37,27.4,89600.0,20.3556,20.3854,20.3482,20.3705,89600.0
2013-08-06 14:30:00,27.39,27.42,27.39,27.39,39500.0,20.3631,20.3854,20.3631,20.3631,39500.0
2013-08-06 14:35:00,27.39,27.39,27.38,27.38,18500.0,20.3631,20.3631,20.3556,20.3556,18500.0
2013-08-06 14:40:00,27.38,27.38,27.33,27.35,97600.0,20.3556,20.3556,20.3185,20.3333,97600.0
2013-08-06 14:45:00,27.36,27.37,27.3,27.34,92400.0,20.3408,20.3482,20.2962,20.3259,92400.0
2013-08-06 14:50:00,27.34,27.36,27.33,27.35,40100.0,20.3259,20.3408,20.3185,20.3333,40100.0
2013-08-06 14:55:00,27.36,27.37,27.33,27.33,40400.0,20.3408,20.3482,20.3185,20.3185,40400.0
2013-08-06 15:00:00,27.34,27.35,27.32,27.33,67800.0,20.3259,20.3333,20.311,20.3185,67800.0
2013-08-06 15:05:00,27.33,27.35,27.32,27.32,83000.0,20.3185,20.3333,20.311,20.311,83000.0
2013-08-06 15:10:00,27.33,27.35,27.33,27.34,60900.0,20.3185,20.3333,20.3185,20.3259,60900.0
2013-08-06 15:15:00,27.34,27.34,27.3,27.32,85000.0,20.3259,20.3259,20.2962,20.311,85000.0
2013-08-06 15:20:00,27.33,27.35,27.32,27.35,71800.0,20.3185,20.3333,20.311,20.3333,71800.0
2013-08-06 15:25:00,27.35,27.35,27.33,27.34,47500.0,20.3333,20.3333,20.3185,20.3259,47500.0
2013-08-06 15:30:00,27.33,27.34,27.3,27.3,66500.0,20.3185,20.3259,20.2962,20.2962,66500.0
2013-08-06 15:35:00,27.31,27.38,27.3,27.38,250300.0,20.3036,20.3556,20.2962,20.3556,250300.0
2013-08-06 15:40:00,27.38,27.39,27.36,27.39,188200.0,20.3556,20.3631,20.3408,20.3631,188200.0
2013-08-06 15:45:00,27.39,27.39,27.35,27.37,220800.0,20.3631,20.3631,20.3333,20.3482,220800.0
2013-08-06 15:50:00,27.38,27.38,27.3,27.3,246700.0,20.3556,20.3556,20.2962,20.2962,246700.0
2013-08-06 15:55:00,27.3,27.32,27.29,27.32,503500.0,20.2962,20.311,20.2887,20.311,503500.0
2013-08-07 09:30:00,27.12,27.15,26.99,27.01,258300.0,20.1623,20.1846,20.0657,20.0806,258300.0
2013-08-07 09:35:00,27.0,27.1,26.92,26.95,216000.0,20.0731,20.1475,20.0137,20.036,216000.0
2013-08-07 09:40:00,26.96,27.0,26.85,26.87,362000.0,20.0434,20.0731,19.9616,19.9765,362000.0
2013-08-07 09:45:00,26.86,27.0,26.84,26.98,268700.0,19.969,20.0731,19.9542,20.0583,268700.0
2013-08-07 09:50:00,26.98,27.01,26.92,26.95,198200.0,20.0583,20.0806,20.0137,20.036,198200.0
2013-08-07 09:55:00,26.95,26.95,26.81,26.84,240200.0,20.036,20.036,19.9319,19.9542,240200.0
2013-08-07 10:00:00,26.83,26.84,26.77,26.77,275000.0,19.9467,19.9542,19.9021,19.9021,275000.0
2013-08-07 10:05:00,26.78,26.85,26.77,26.84,143500.0,19.9096,19.9616,19.9021,19.9542,143500.0
2013-08-07 10:10:00,26.84,26.85,26.78,26.84,198000.0,19.9542,19.9616,19.9096,19.9542,198000.0
2013-08-07 10:15:00,26.84,26.86,26.81,26.85,217200.0,19.9542,19.969,19.9319,19.9616,217200.0
2013-08-07 10:20:00,26.85,26.85,26.79,26.81,94100.0,19.9616,19.9616,19.917,19.9319,94100.0
2013-08-07 10:25:00,26.8,26.84,26.8,26.83,86000.0,19.9244,19.9542,19.9244,19.9467,86000.0
2013-08-07 10:30:00,26.82,26.85,26.79,26.79,161400.0,19.9393,19.9616,19.917,19.917,161400.0
2013-08-07 10:35:00,26.8,26.81,26.76,26.76,110500.0,19.9244,19.9319,19.8947,19.8947,110500.0
2013-08-07 10:40:00,26.76,26.85,26.74,26.84,183900.0,19.8947,19.9616,19.8798,19.9542,183900.0
2013-08-07 10:45:00,26.84,26.87,26.83,26.86,82000.0,19.9542,19.9765,19.9467,19.969,82000.0
2013-08-07 10:50:00,26.86,26.87,26.83,26.85,118600.0,19.969,19.9765,19.9467,19.9616,118600.0
2013-08-07 10:55:00,26.86,26.87,26.84,26.84,95300.0,19.969,19.9765,19.9542,19.9542,95300.0
2013-08-07 11:00:00,26.85,26.87,26.83,26.87,64300.0,19.9616,19.9765,19.9467,19.9765,64300.0
2013-08-07 11:05:00,26.87,26.89,26.85,26.87,82000.0,19.9765,19.9913,19.9616,19.9765,82000.0
2013-08-07 11:10:00,26.88,26.91,26.87,26.87,78100.0,19.9839,20.0062,19.9765,19.9765,78100.0
2013-08-07 11:15:00,26.87,26.89,26.86,26.88,128700.0,19.9765,19.9913,19.969,19.9839,128700.0
2013-08-07 11:20:00,26.88,26.89,26.84,26.85,151600.0,19.9839,19.9913,19.9542,19.9616,151600.0
2013-08-07 11:25:00,26.85,26.89,26.85,26.85,100300.0,19.9616,19.9913,19.9616,19.9616,100300.0
2013-08-07 11:30:00,26.85,26.89,26.85,26.88,81400.0,19.9616,19.9913,19.9616,19.9839,81400.0
2013-08-07 11:35:00,26.88,26.88,26.84,26.84,39700.0,19.9839,19.9839,19.9542,19.9542,39700.0
2013-08-07 11:40:00,26.84,26.89,26.83,26.87,128600.0,19.9542,19.9913,19.9467,19.9765,128600.0
2013-08-07 11:45:00,26.87,26.89,26.84,26.86,135700.0,19.9765,19.9913,19.9542,19.969,135700.0
2013-08-07 11:50:00,26.86,26.94,26.86,26.93,111600.0,19.969,20.0285,19.969,20.0211,111600.0
2013-08-07 11:55:00,26.93,26.93,26.9,26.92,40200.0,20.0211,20.0211,19.9988,20.0137,40200.0
2013-08-07 12:00:00,26.91,26.95,26.91,26.95,44900.0,20.0062,20.036,20.0062,20.036,44900.0
2013-08-07 12:05:00,26.94,26.95,26.91,26.94,126900.0,20.0285,20.036,20.0062,20.0285,126900.0
2013-08-07 12:10:00,26.94,26.97,26.92,26.96,105500.0,20.0285,20.0508,20.0137,20.0434,105500.0
2013-08-07 12:15:00,26.96,26.97,26.94,26.96,42000.0,20.0434,20.0508,20.0285,20.0434,42000.0
2013-08-07 12:20:00,26.96,26.98,26.95,26.96,32700.0,20.0434,20.0583,20.036,20.0434,32700.0
2013-08-07 12:25:00,26.95,26.96,26.94,26.94,31100.0,20.036,20.0434,20.0285,20.0285,31100.0
2013-08-07 12:30:00,26.94,26.99,26.94,26.98,41700.0,20.0285,20.0657,20.0285,20.0583,41700.0
2013-08-07 12:35:00,26.98,27.03,26.98,27.02,46900.0,20.0583,20.0954,20.0583,20.088,46900.0
2013-08-07 12:40:00,27.01,27.04,27.01,27.02,69600.0,20.0806,20.1029,20.0806,20.088,69600.0
2013-08-07 12:45:00,27.02,27.05,27.01,27.04,42800.0,20.088,20.1103,20.0806,20.1029,42800.0
2013-08-07 12:50:00,27.03,27.05,27.01,27.02,45900.0,20.0954,20.1103,20.0806,20.088,45900.0
2013-08-07 12:55:00,27.02,27.04,27.02,27.04,20700.0,20.088,20.1029,20.088,20.1029,20700.0
2013-08-07 13:00:00,27.04,27.07,27.04,27.07,51000.0,20.1029,20.1252,20.1029,20.1252,51000.0
2013-08-07 13:05:00,27.07,27.07,27.03,27.05,110500.0,20.1252,20.1252,20.0954,20.1103,110500.0
2013-08-07 13:10:00,27.05,27.05,27.03,27.05,48900.0,20.1103,20.1103,20.0954,20.1103,48900.0
2013-08-07 13:15:00,27.05,27.07,27.03,27.04,109900.0,20.1103,20.1252,20.0954,20.1029,109900.0
2013-08-07 13:20:00,27.05,27.07,27.04,27.04,85700.0,20.1103,20.1252,20.1029,20.1029,85700.0
2013-08-07 13:25:00,27.05,27.12,27.05,27.09,72000.0,20.1103,20.1623,20.1103,20.14,72000.0
2013-08-07 13:30:00,27.09,27.11,27.07,27.09,51900.0,20.14,20.1549,20.1252,20.14,51900.0
2013-08-07 13:35:00,27.08,27.09,27.05,27.08,79200.0,20.1326,20.14,20.1103,20.1326,79200.0
2013-08-07 13:40:00,27.08,27.1,27.05,27.05,95500.0,20.1326,20.1475,20.1103,20.1103,95500.0
2013-08-07 13:45:00,27.05,27.05,27.02,27.03,39400.0,20.1103,20.1103,20.088,20.0954,39400.0
2013-08-07 13:50:00,27.04,27.04,27.01,27.02,21500.0,20.1029,20.1029,20.0806,20.088,21500.0
2013-08-07 13:55:00,27.03,27.06,27.03,27.05,51700.0,20.0954,20.1177,20.0954,20.1103,51700.0
2013-08-07 14:00:00,27.06,27.07,27.05,27.06,103800.0,20.1177,20.1252,20.1103,20.1177,103800.0
2013-08-07 14:05:00,27.06,27.07,27.04,27.05,70400.0,20.1177,20.1252,20.1029,20.1103,70400.0
2013-08-07 14:10:00,27.05,27.07,27.05,27.07,76100.0,20.1103,20.1252,20.1103,20.1252,76100.0
2013-08-07 14:15:00,27.07,27.08,27.05,27.06,34300.0,20.1252,20.1326,20.1103,20.1177,34300.0
2013-08-07 14:20:00,27.06,27.06,26.98,26.98,116500.0,20.1177,20.1177,20.0583,20.0583,116500.0
2013-08-07 14:25:00,26.99,27.01,26.98,27.0,37300.0,20.0657,20.0806,20.0583,20.0731,37300.0
2013-08-07 14:30:00,27.01,27.04,27.0,27.04,52000.0,20.0806,20.1029,20.0731,20.1029,52000.0
2013-08-07 14:35:00,27.03,27.05,27.01,27.02,158800.0,20.0954,20.1103,20.0806,20.088,158800.0
2013-08-07 14:40:00,27.03,27.04,27.01,27.02,58300.0,20.0954,20.1029,20.0806,20.088,58300.0
2013-08-07 14:45:00,27.02,27.04,26.98,27.01,58000.0,20.088,20.1029,20.0583,20.0806,58000.0
2013-08-07 14:50:00,27.01,27.05,27.01,27.03,87100.0,20.0806,20.1103,20.0806,20.0954,87100.0
2013-08-07 14:55:00,27.03,27.07,27.02,27.06,55400.0,20.0954,20.1252,20.088,20.1177,55400.0
2013-08-07 15:00:00,27.06,27.1,27.05,27.09,58000.0,20.1177,20.1475,20.1103,20.14,58000.0
2013-08-07 15:05:00,27.09,27.12,27.07,27.1,81700.0,20.14,20.1623,20.1252,20.1475,81700.0
2013-08-07 15:10:00,27.1,27.15,27.1,27.14,80600.0,20.1475,20.1846,20.1475,20.1772,80600.0
2013-08-07 15:15:00,27.14,27.18,27.14,27.15,54600.0,20.1772,20.2069,20.1772,20.1846,54600.0
2013-08-07 15:20:00,27.15,27.16,27.11,27.11,57800.0,20.1846,20.1921,20.1549,20.1549,57800.0
2013-08-07 15:25:00,27.11,27.12,27.08,27.12,104500.0,20.1549,20.1623,20.1326,20.1623,104500.0
2013-08-07 15:30:00,27.11,27.13,27.06,27.08,83600.0,20.1549,20.1698,20.1177,20.1326,83600.0
2013-08-07 15:35:00,27.08,27.13,27.08,27.1,115900.0,20.1326,20.1698,20.1326,20.1475,115900.0
2013-08-07 15:40:00,27.1,27.1,27.08,27.08,91200.0,20.1475,20.1475,20.1326,20.1326,91200.0
2013-08-07 15:45:00,27.08,27.09,27.06,27.07,172200.0,20.1326,20.14,20.1177,20.1252,172200.0
2013-08-07 15:50:00,27.07,27.08,27.03,27.04,188500.0,20.1252,20.1326,20.0954,20.1029,188500.0
2013-08-07 15:55:00,27.04,27.1,27.03,27.07,395600.0,20.1029,20.1475,20.0954,20.1252,395600.0
2013-08-08 09:30:00,27.43,27.49,27.35,27.43,267400.0,20.3928,20.4374,20.3333,20.3928,267400.0
2013-08-08 09:35:00,27.42,27.5,27.41,27.42,123600.0,20.3854,20.4449,20.3779,20.3854,123600.0
2013-08-08 09:40:00,27.42,27.53,27.35,27.36,186500.0,20.3854,20.4672,20.3333,20.3408,186500.0
2013-08-08 09:45:00,27.35,27.45,27.35,27.42,104600.0,20.3333,20.4077,20.3333,20.3854,104600.0
2013-08-08 09:50:00,27.41,27.45,27.35,27.35,91200.0,20.3779,20.4077,20.3333,20.3333,91200.0
2013-08-08 09:55:00,27.36,27.45,27.36,27.41,94800.0,20.3408,20.4077,20.3408,20.3779,94800.0
2013-08-08 10:00:00,27.41,27.44,27.36,27.36,89500.0,20.3779,20.4002,20.3408,20.3408,89500.0
2013-08-08 10:05:00,27.37,27.38,27.17,27.23,1212300.0,20.3482,20.3556,20.1995,20.2441,1212300.0
2013-08-08 10:10:00,27.23,27.23,27.12,27.15,616700.0,20.2441,20.2441,20.1623,20.1846,616700.0
2013-08-08 10:15:00,27.15,27.16,27.1,27.14,121300.0,20.1846,20.1921,20.1475,20.1772,121300.0
2013-08-08 10:20:00,27.14,27.18,27.14,27.17,124900.0,20.1772,20.2069,20.1772,20.1995,124900.0
2013-08-08 10:25:00,27.17,27.19,27.16,27.19,66300.0,20.1995,20.2144,20.1921,20.2144,66300.0
2013-08-08 10:30:00,27.18,27.19,27.0,27.02,186300.0,20.2069,20.2144,20.0731,20.088,186300.0
2013-08-08 10:35:00,27.03,27.05,26.99,27.01,401900.0,20.0954,20.1103,20.0657,20.0806,401900.0
2013-08-08 10:40:00,27.0,27.0,26.88,26.88,314800.0,20.0731,20.0731,19.9839,19.9839,314800.0
2013-08-08 10:45:00,26.87,26.95,26.86,26.93,309800.0,19.9765,20.036,19.969,20.0211,309800.0
2013-08-08 10:50:00,26.93,26.93,26.89,26.9,155000.0,20.0211,20.0211,19.9913,19.9988,155000.0
2013-08-08 10:55:00,26.9,26.91,26.88,26.89,135700.0,19.9988,20.0062,19.9839,19.9913,135700.0
2013-08-08 11:00:00,26.88,26.9,26.82,26.83,302000.0,19.9839,19.9988,19.9393,19.9467,302000.0
2013-08-08 11:05:00,26.84,26.88,26.83,26.85,159600.0,19.9542,19.9839,19.9467,19.9616,159600.0
2013-08-08 11:10:00,26.85,26.88,26.81,26.83,319300.0,19.9616,19.9839,19.9319,19.9467,319300.0
2013-08-08 11:15:00,26.83,26.84,26.78,26.79,86300.0,19.9467,19.9542,19.9096,19.917,86300.0
2013-08-08 11:20:00,26.8,26.86,26.79,26.85,199900.0,19.9244,19.969,19.917,19.9616,199900.0
2013-08-08 11:25:00,26.84,26.85,26.82,26.83,92400.0,19.9542,19.9616,19.9393,19.9467,92400.0
2013-08-08 11:30:00,26.83,26.83,26.81,26.82,183700.0,19.9467,19.9467,19.9319,19.9393,183700.0
2013-08-08 11:35:00,26.82,26.83,26.81,26.83,107700.0,19.9393,19.9467,19.9319,19.9467,107700.0
2013-08-08 11:40:00,26.83,26.87,26.82,26.83,127400.0,19.9467,19.9765,19.9393,19.9467,127400.0
2013-08-08 11:45:00,26.84,26.84,26.81,26.82,83600.0,19.9542,19.9542,19.9319,19.9393,83600.0
2013-08-08 11:50:00,26.83,26.83,26.81,26.81,106400.0,19.9467,19.9467,19.9319,19.9319,106400.0
2013-08-08 11:55:00,26.82,26.83,26.81,26.82,172700.0,19.9393,19.9467,19.9319,19.9393,172700.0
2013-08-08 12:00:00,26.83,26.85,26.82,26.84,337500.0,19.9467,19.9616,19.9393,19.9542,337500.0
2013-08-08 12:05:00,26.84,26.84,26.81,26.81,182500.0,19.9542,19.9542,19.9319,19.9319,182500.0
2013-08-08 12:10:00,26.81,26.86,26.81,26.86,112800.0,19.9319,19.969,19.9319,19.969,112800.0
2013-08-08 12:15:00,26.86,26.95,26.86,26.94,174600.0,19.969,20.036,19.969,20.0285,174600.0
2013-08-08 12:20:00,26.94,26.95,26.92,26.93,65100.0,20.0285,20.036,20.0137,20.0211,65100.0
2013-08-08 12:25:00,26.93,26.95,26.9,26.94,62500.0,20.0211,20.036,19.9988,20.0285,62500.0
2013-08-08 12:30:00,26.94,26.98,26.93,26.97,88600.0,20.0285,20.0583,20.0211,20.0508,88600.0
2013-08-08 12:35:00,26.97,26.99,26.97,26.98,57400.0,20.0508,20.0657,20.0508,20.0583,57400.0
2013-08-08 12:40:00,26.98,27.01,26.98,27.0,81200.0,20.0583,20.0806,20.0583,20.0731,81200.0
2013-08-08 12:45:00,26.99,27.0,26.98,27.0,42100.0,20.0657,20.0731,20.0583,20.0731,42100.0
2013-08-08 12:50:00,27.0,27.0,26.93,26.98,148000.0,20.0731,20.0731,20.0211,20.0583,148000.0
2013-08-08 12:55:00,26.98,26.99,26.98,26.98,19500.0,20.0583,20.0657,20.0583,20.0583,19500.0
2013-08-08 13:00:00,26.99,27.03,26.99,27.02,114200.0,20.0657,20.0954,20.0657,20.088,114200.0
2013-08-08 13:05:00,27.02,27.04,26.99,27.0,161300.0,20.088,20.1029,20.0657,20.0731,161300.0
2013-08-08 13:10:00,27.0,27.01,26.97,27.0,58300.0,20.0731,20.0806,20.0508,20.0731,58300.0
2013-08-08 13:15:00,26.99,27.0,26.98,26.99,31100.0,20.0657,20.0731,20.0583,20.0657,31100.0
2013-08-08 13:20:00,26.98,26.99,26.96,26.97,84600.0,20.0583,20.0657,20.0434,20.0508,84600.0
2013-08-08 13:25:00,26.96,26.97,26.95,26.96,70000.0,20.0434,20.0508,20.036,20.0434,70000.0
2013-08-08 13:30:00,26.96,26.97,26.95,26.96,20000.0,20.0434,20.0508,20.036,20.0434,20000.0
2013-08-08 13:35:00,26.95,26.97,26.94,26.96,40400.0,20.036,20.0508,20.0285,20.0434,40400.0
2013-08-08 13:40:00,26.96,26.98,26.93,26.98,45300.0,20.0434,20.0583,20.0211,20.0583,45300.0
2013-08-08 13:45:00,26.98,26.99,26.96,26.98,29700.0,20.0583,20.0657,20.0434,20.0583,29700.0
2013-08-08 13:50:00,26.98,27.02,26.97,27.0,49900.0,20.0583,20.088,20.0508,20.0731,49900.0
2013-08-08 13:55:00,27.01,27.01,26.98,26.99,38400.0,20.0806,20.0806,20.0583,20.0657,38400.0
2013-08-08 14:00:00,27.0,27.01,26.96,26.97,141300.0,20.0731,20.0806,20.0434,20.0508,141300.0
2013-08-08 14:05:00,26.98,26.99,26.96,26.96,26300.0,20.0583,20.0657,20.0434,20.0434,26300.0
2013-08-08 14:10:00,26.97,26.98,26.95,26.96,62800.0,20.0508,20.0583,20.036,20.0434,62800.0
2013-08-08 14:15:00,26.96,26.99,26.96,26.96,30500.0,20.0434,20.0657,20.0434,20.0434,30500.0
2013-08-08 14:20:00,26.96,27.0,26.96,26.98,24800.0,20.0434,20.0731,20.0434,20.0583,24800.0
2013-08-08 14:25:00,26.98,27.03,26.98,27.03,41200.0,20.0583,20.0954,20.0583,20.0954,41200.0
2013-08-08 14:30:00,27.03,27.08,27.02,27.02,247500.0,20.0954,20.1326,20.088,20.088,247500.0
2013-08-08 14:35:00,27.02,27.04,26.99,27.02,51700.0,20.088,20.1029,20.0657,20.088,51700.0
2013-08-08 14:40:00,27.01,27.03,27.0,27.02,72800.0,20.0806,20.0954,20.0731,20.088,72800.0
2013-08-08 14:45:00,27.02,27.04,27.02,27.02,20700.0,20.088,20.1029,20.088,20.088,20700.0
2013-08-08 14:50:00,27.03,27.03,26.99,27.0,53800.0,20.0954,20.0954,20.0657,20.0731,53800.0
2013-08-08 14:55:00,26.99,27.03,26.99,27.02,34600.0,20.0657,20.0954,20.0657,20.088,34600.0
2013-08-08 15:00:00,27.03,27.04,27.0,27.01,56300.0,20.0954,20.1029,20.0731,20.0806,56300.0
2013-08-08 15:05:00,27.01,27.04,27.0,27.02,54400.0,20.0806,20.1029,20.0731,20.088,54400.0
2013-08-08 15:10:00,27.02,27.03,26.99,27.01,80300.0,20.088,20.0954,20.0657,20.0806,80300.0
2013-08-08 15:15:00,27.02,27.03,27.0,27.02,59300.0,20.088,20.0954,20.0731,20.088,59300.0
2013-08-08 15:20:00,27.02,27.02,27.0,27.01,54900.0,20.088,20.088,20.0731,20.0806,54900.0
2013-08-08 15:25:00,27.01,27.03,27.0,27.03,83800.0,20.0806,20.0954,20.0731,20.0954,83800.0
2013-08-08 15:30:00,27.02,27.04,27.02,27.04,154600.0,20.088,20.1029,20.088,20.1029,154600.0
2013-08-08 15:35:00,27.03,27.06,27.03,27.06,181200.0,20.0954,20.1177,20.0954,20.1177,181200.0
2013-08-08 15:40:00,27.05,27.08,27.03,27.03,159500.0,20.1103,20.1326,20.0954,20.0954,159500.0
2013-08-08 15:45:00,27.03,27.03,26.98,26.98,222500.0,20.0954,20.0954,20.0583,20.0583,222500.0
2013-08-08 15:50:00,26.98,26.99,26.93,26.94,417000.0,20.0583,20.0657,20.0211,20.0285,417000.0
2013-08-08 15:55:00,26.94,26.95,26.91,26.91,552500.0,20.0285,20.036,20.0062,20.0062,552500.0
2013-08-09 09:30:00,26.89,26.98,26.83,26.89,149500.0,19.9913,20.0583,19.9467,19.9913,149500.0
2013-08-09 09:35:00,26.9,27.1,26.9,27.1,166900.0,19.9988,20.1475,19.9988,20.1475,166900.0
2013-08-09 09:40:00,27.1,27.18,27.09,27.12,197700.0,20.1475,20.2069,20.14,20.1623,197700.0
2013-08-09 09:45:00,27.13,27.21,27.12,27.15,121900.0,20.1698,20.2293,20.1623,20.1846,121900.0
2013-08-09 09:50:00,27.16,27.18,27.14,27.16,108000.0,20.1921,20.2069,20.1772,20.1921,108000.0
2013-08-09 09:55:00,27.15,27.16,27.09,27.09,106200.0,20.1846,20.1921,20.14,20.14,106200.0
2013-08-09 10:00:00,27.1,27.12,27.04,27.06,115200.0,20.1475,20.1623,20.1029,20.1177,115200.0
2013-08-09 10:05:00,27.06,27.07,26.99,27.03,145900.0,20.1177,20.1252,20.0657,20.0954,145900.0
2013-08-09 10:10:00,27.03,27.06,26.99,27.02,197600.0,20.0954,20.1177,20.0657,20.088,197600.0
2013-08-09 10:15:00,27.02,27.03,26.96,26.97,34400.0,20.088,20.0954,20.0434,20.0508,34400.0
2013-08-09 10:20:00,26.96,26.96,26.87,26.93,100000.0,20.0434,20.0434,19.9765,20.0211,100000.0
2013-08-09 10:25:00,26.93,26.96,26.9,26.93,56800.0,20.0211,20.0434,19.9988,20.0211,56800.0
2013-08-09 10:30:00,26.94,27.0,26.94,27.0,51100.0,20.0285,20.0731,20.0285,20.0731,51100.0
2013-08-09 10:35:00,27.0,27.03,26.96,27.01,57300.0,20.0731,20.0954,20.0434,20.0806,57300.0
2013-08-09 10:40:00,27.01,27.07,27.01,27.07,23400.0,20.0806,20.1252,20.0806,20.1252,23400.0
2013-08-09 10:45:00,27.07,27.1,27.05,27.06,72900.0,20.1252,20.1475,20.1103,20.1177,72900.0
2013-08-09 10:50:00,27.06,27.06,26.97,26.99,57100.0,20.1177,20.1177,20.0508,20.0657,57100.0
2013-08-09 10:55:00,26.99,27.0,26.95,26.96,44000.0,20.0657,20.0731,20.036,20.0434,44000.0
2013-08-09 11:00:00,26.95,26.95,26.89,26.91,81000.0,20.036,20.036,19.9913,20.0062,81000.0
2013-08-09 11:05:00,26.9,26.93,26.87,26.93,76700.0,19.9988,20.0211,19.9765,20.0211,76700.0
2013-08-09 11:10:00,26.93,26.96,26.92,26.94,102700.0,20.0211,20.0434,20.0137,20.0285,102700.0
2013-08-09 11:15:00,26.94,26.95,26.88,26.89,47100.0,20.0285,20.036,19.9839,19.9913,47100.0
2013-08-09 11:20:00,26.9,26.9,26.81,26.82,106500.0,19.9988,19.9988,19.9319,19.9393,106500.0
2013-08-09 11:25:00,26.83,26.83,26.75,26.82,169500.0,19.9467,19.9467,19.8873,19.9393,169500.0
2013-08-09 11:30:00,26.82,26.83,26.79,26.79,76700.0,19.9393,19.9467,19.917,19.917,76700.0
2013-08-09 11:35:00,26.79,26.85,26.79,26.85,78200.0,19.917,19.9616,19.917,19.9616,78200.0
2013-08-09 11:40:00,26.85,26.86,26.82,26.83,61000.0,19.9616,19.969,19.9393,19.9467,61000.0
2013-08-09 11:45:00,26.82,26.85,26.82,26.85,90800.0,19.9393,19.9616,19.9393,19.9616,90800.0
2013-08-09 11:50:00,26.84,26.86,26.83,26.84,93400.0,19.9542,19.969,19.9467,19.9542,93400.0
2013-08-09 11:55:00,26.83,26.85,26.82,26.82,50100.0,19.9467,19.9616,19.9393,19.9393,50100.0
2013-08-09 12:00:00,26.82,26.83,26.78,26.79,73400.0,19.9393,19.9467,19.9096,19.917,73400.0
2013-08-09 12:05:00,26.79,26.81,26.77,26.8,63800.0,19.917,19.9319,19.9021,19.9244,63800.0
2013-08-09 12:10:00,26.8,26.85,26.8,26.83,83600.0,19.9244,19.9616,19.9244,19.9467,83600.0
2013-08-09 12:15:00,26.83,26.84,26.81,26.81,33500.0,19.9467,19.9542,19.9319,19.9319,33500.0
2013-08-09 12:20:00,26.81,26.84,26.8,26.81,85200.0,19.9319,19.9542,19.9244,19.9319,85200.0
2013-08-09 12:25:00,26.81,26.84,26.8,26.83,48400.0,19.9319,19.9542,19.9244,19.9467,48400.0
2013-08-09 12:30:00,26.83,26.85,26.83,26.84,73500.0,19.9467,19.9616,19.9467,19.9542,73500.0
2013-08-09 12:35:00,26.85,26.85,26.84,26.85,118500.0,19.9616,19.9616,19.9542,19.9616,118500.0
2013-08-09 12:40:00,26.85,26.86,26.84,26.85,76400.0,19.9616,19.969,19.9542,19.9616,76400.0
2013-08-09 12:45:00,26.85,26.88,26.85,26.86,80900.0,19.9616,19.9839,19.9616,19.969,80900.0
2013-08-09 12:50:00,26.87,26.88,26.85,26.86,30000.0,19.9765,19.9839,19.9616,19.969,30000.0
2013-08-09 12:55:00,26.85,26.86,26.82,26.85,46200.0,19.9616,19.969,19.9393,19.9616,46200.0
2013-08-09 13:00:00,26.85,26.87,26.84,26.85,38200.0,19.9616,19.9765,19.9542,19.9616,38200.0
2013-08-09 13:05:00,26.84,26.87,26.84,26.87,37600.0,19.9542,19.9765,19.9542,19.9765,37600.0
2013-08-09 13:10:00,26.87,26.89,26.84,26.87,53600.0,19.9765,19.9913,19.9542,19.9765,53600.0
2013-08-09 13:15:00,26.88,26.89,26.86,26.88,52800.0,19.9839,19.9913,19.969,19.9839,52800.0
2013-08-09 13:20:00,26.88,26.9,26.87,26.87,76500.0,19.9839,19.9988,19.9765,19.9765,76500.0
2013-08-09 13:25:00,26.87,26.91,26.87,26.9,47500.0,19.9765,20.0062,19.9765,19.9988,47500.0
2013-08-09 13:30:00,26.89,26.91,26.88,26.89,52400.0,19.9913,20.0062,19.9839,19.9913,52400.0
2013-08-09 13:35:00,26.88,26.9,26.88,26.9,10800.0,19.9839,19.9988,19.9839,19.9988,10800.0
2013-08-09 13:40:00,26.9,26.92,26.89,26.91,46000.0,19.9988,20.0137,19.9913,20.0062,46000.0
2013-08-09 13:45:00,26.91,26.92,26.86,26.88,33500.0,20.0062,20.0137,19.969,19.9839,33500.0
2013-08-09 13:50:00,26.88,26.88,26.86,26.87,36400.0,19.9839,19.9839,19.969,19.9765,36400.0
2013-08-09 13:55:00,26.88,26.89,26.85,26.86,54200.0,19.9839,19.9913,19.9616,19.969,54200.0
2013-08-09 14:00:00,26.86,26.88,26.83,26.84,169100.0,19.969,19.9839,19.9467,19.9542,169100.0
2013-08-09 14:05:00,26.84,26.84,26.79,26.8,200300.0,19.9542,19.9542,19.917,19.9244,200300.0
2013-08-09 14:10:00,26.8,26.85,26.79,26.85,47100.0,19.9244,19.9616,19.917,19.9616,47100.0
2013-08-09 14:15:00,26.84,26.86,26.81,26.84,115300.0,19.9542,19.969,19.9319,19.9542,115300.0
2013-08-09 14:20:00,26.85,26.86,26.84,26.86,34500.0,19.9616,19.969,19.9542,19.969,34500.0
2013-08-09 14:25:00,26.86,26.87,26.83,26.86,70100.0,19.969,19.9765,19.9467,19.969,70100.0
2013-08-09 14:30:00,26.85,26.88,26.82,26.84,104900.0,19.9616,19.9839,19.9393,19.9542,104900.0
2013-08-09 14:35:00,26.84,26.84,26.79,26.79,78000.0,19.9542,19.9542,19.917,19.917,78000.0
2013-08-09 14:40:00,26.79,26.83,26.78,26.82,102400.0,19.917,19.9467,19.9096,19.9393,102400.0
2013-08-09 14:45:00,26.83,26.84,26.79,26.84,87000.0,19.9467,19.9542,19.917,19.9542,87000.0
2013-08-09 14:50:00,26.84,26.85,26.83,26.83,89900.0,19.9542,19.9616,19.9467,19.9467,89900.0
2013-08-09 14:55:00,26.84,26.86,26.8,26.85,86500.0,19.9542,19.969,19.9244,19.9616,86500.0
2013-08-09 15:00:00,26.85,26.86,26.81,26.83,227100.0,19.9616,19.969,19.9319,19.9467,227100.0
2013-08-09 15:05:00,26.82,26.84,26.81,26.81,75900.0,19.9393,19.9542,19.9319,19.9319,75900.0
2013-08-09 15:10:00,26.81,26.82,26.78,26.8,95600.0,19.9319,19.9393,19.9096,19.9244,95600.0
2013-08-09 15:15:00,26.8,26.85,26.8,26.83,175400.0,19.9244,19.9616,19.9244,19.9467,175400.0
2013-08-09 15:20:00,26.84,26.85,26.82,26.83,112400.0,19.9542,19.9616,19.9393,19.9467,112400.0
2013-08-09 15:25:00,26.83,26.85,26.8,26.8,113400.0,19.9467,19.9616,19.9244,19.9244,113400.0
2013-08-09 15:30:00,26.81,26.83,26.79,26.8,109100.0,19.9319,19.9467,19.917,19.9244,109100.0
2013-08-09 15:35:00,26.79,26.84,26.78,26.82,131000.0,19.917,19.9542,19.9096,19.9393,131000.0
2013-08-09 15:40:00,26.83,26.83,26.8,26.8,135500.0,19.9467,19.9467,19.9244,19.9244,135500.0
2013-08-09 15:45:00,26.8,26.83,26.78,26.83,269300.0,19.9244,19.9467,19.9096,19.9467,269300.0
2013-08-09 15:50:00,26.83,26.83,26.78,26.79,279600.0,19.9467,19.9467,19.9096,19.917,279600.0
2013-08-09 15:55:00,26.78,26.82,26.75,26.76,683900.0,19.9096,19.9393,19.8873,19.8947,683900.0
2013-08-12 09:30:00,26.62,26.64,26.43,26.44,299800.0,19.7906,19.8055,19.6494,19.6568,299800.0
2013-08-12 09:35:00,26.44,26.53,26.44,26.52,185800.0,19.6568,19.7237,19.6568,19.7163,185800.0
2013-08-12 09:40:00,26.53,26.6,26.49,26.6,204900.0,19.7237,19.7757,19.694,19.7757,204900.0
2013-08-12 09:45:00,26.6,26.65,26.55,26.57,169300.0,19.7757,19.8129,19.7386,19.7534,169300.0
2013-08-12 09:50:00,26.57,26.6,26.57,26.57,135700.0,19.7534,19.7757,19.7534,19.7534,135700.0
2013-08-12 09:55:00,26.57,26.6,26.53,26.53,108400.0,19.7534,19.7757,19.7237,19.7237,108400.0
2013-08-12 10:00:00,26.54,26.59,26.52,26.56,121900.0,19.7311,19.7683,19.7163,19.746,121900.0
2013-08-12 10:05:00,26.56,26.58,26.54,26.58,111700.0,19.746,19.7609,19.7311,19.7609,111700.0
2013-08-12 10:10:00,26.58,26.64,26.58,26.63,149100.0,19.7609,19.8055,19.7609,19.7981,149100.0
2013-08-12 10:15:00,26.63,26.65,26.52,26.55,147200.0,19.7981,19.8129,19.7163,19.7386,147200.0
2013-08-12 10:20:00,26.55,26.55,26.51,26.52,74900.0,19.7386,19.7386,19.7088,19.7163,74900.0
2013-08-12 10:25:00,26.53,26.55,26.51,26.51,58200.0,19.7237,19.7386,19.7088,19.7088,58200.0
2013-08-12 10:30:00,26.52,26.55,26.52,26.53,228100.0,19.7163,19.7386,19.7163,19.7237,228100.0
2013-08-12 10:35:00,26.53,26.6,26.52,26.59,223700.0,19.7237,19.7757,19.7163,19.7683,223700.0
2013-08-12 10:40:00,26.59,26.59,26.55,26.58,78000.0,19.7683,19.7683,19.7386,19.7609,78000.0
2013-08-12 10:45:00,26.58,26.63,26.55,26.56,173600.0,19.7609,19.7981,19.7386,19.746,173600.0
2013-08-12 10:50:00,26.56,26.56,26.49,26.49,129100.0,19.746,19.746,19.694,19.694,129100.0
2013-08-12 10:55:00,26.49,26.58,26.49,26.55,124800.0,19.694,19.7609,19.694,19.7386,124800.0
2013-08-12 11:00:00,26.55,26.62,26.54,26.62,353700.0,19.7386,19.7906,19.7311,19.7906,353700.0
2013-08-12 11:05:00,26.61,26.62,26.55,26.55,96600.0,19.7832,19.7906,19.7386,19.7386,96600.0
2013-08-12 11:10:00,26.55,26.56,26.53,26.54,42200.0,19.7386,19.746,19.7237,19.7311,42200.0
2013-08-12 11:15:00,26.55,26.58,26.54,26.57,60900.0,19.7386,19.7609,19.7311,19.7534,60900.0
2013-08-12 11:20:00,26.57,26.6,26.56,26.56,74700.0,19.7534,19.7757,19.746,19.746,74700.0
2013-08-12 11:25:00,26.56,26.57,26.54,26.55,75000.0,19.746,19.7534,19.7311,19.7386,75000.0
2013-08-12 11:30:00,26.55,26.56,26.51,26.51,116700.0,19.7386,19.746,19.7088,19.7088,116700.0
2013-08-12 11:35:00,26.51,26.52,26.45,26.46,180200.0,19.7088,19.7163,19.6642,19.6717,180200.0
2013-08-12 11:40:00,26.45,26.5,26.45,26.5,117800.0,19.6642,19.7014,19.6642,19.7014,117800.0
2013-08-12 11:45:00,26.5,26.51,26.49,26.5,58800.0,19.7014,19.7088,19.694,19.7014,58800.0
2013-08-12 11:50:00,26.49,26.5,26.47,26.48,78600.0,19.694,19.7014,19.6791,19.6865,78600.0
2013-08-12 11:55:00,26.48,26.48,26.44,26.46,120400.0,19.6865,19.6865,19.6568,19.6717,120400.0
2013-08-12 12:00:00,26.47,26.49,26.46,26.49,117100.0,19.6791,19.694,19.6717,19.694,117100.0
2013-08-12 12:05:00,26.49,26.5,26.47,26.48,59600.0,19.694,19.7014,19.6791,19.6865,59600.0
2013-08-12 12:10:00,26.49,26.49,26.44,26.45,64600.0,19.694,19.694,19.6568,19.6642,64600.0
2013-08-12 12:15:00,26.45,26.46,26.44,26.45,87400.0,19.6642,19.6717,19.6568,19.6642,87400.0
2013-08-12 12:20:00,26.45,26.47,26.44,26.47,28900.0,19.6642,19.6791,19.6568,19.6791,28900.0
2013-08-12 12:25:00,26.46,26.47,26.44,26.46,52400.0,19.6717,19.6791,19.6568,19.6717,52400.0
2013-08-12 12:30:00,26.45,26.45,26.4,26.42,98700.0,19.6642,19.6642,19.6271,19.6419,98700.0
2013-08-12 12:35:00,26.43,26.44,26.42,26.44,60700.0,19.6494,19.6568,19.6419,19.6568,60700.0
2013-08-12 12:40:00,26.43,26.44,26.41,26.43,106900.0,19.6494,19.6568,19.6345,19.6494,106900.0
2013-08-12 12:45:00,26.43,26.44,26.39,26.4,221900.0,19.6494,19.6568,19.6196,19.6271,221900.0
2013-08-12 12:50:00,26.4,26.4,26.38,26.39,65500.0,19.6271,19.6271,19.6122,19.6196,65500.0
2013-08-12 12:55:00,26.39,26.42,26.38,26.41,48900.0,19.6196,19.6419,19.6122,19.6345,48900.0
2013-08-12 13:00:00,26.42,26.45,26.42,26.43,61300.0,19.6419,19.6642,19.6419,19.6494,61300.0
2013-08-12 13:05:00,26.42,26.43,26.4,26.43,78700.0,19.6419,19.6494,19.6271,19.6494,78700.0
2013-08-12 13:10:00,26.43,26.43,26.39,26.4,69200.0,19.6494,19.6494,19.6196,19.6271,69200.0
2013-08-12 13:15:00,26.39,26.39,26.36,26.38,82600.0,19.6196,19.6196,19.5973,19.6122,82600.0
2013-08-12 13:20:00,26.38,26.39,26.36,26.39,77600.0,19.6122,19.6196,19.5973,19.6196,77600.0
2013-08-12 13:25:00,26.39,26.39,26.37,26.39,56500.0,19.6196,19.6196,19.6048,19.6196,56500.0
2013-08-12 13:30:00,26.39,26.45,26.39,26.45,253400.0,19.6196,19.6642,19.6196,19.6642,253400.0
2013-08-12 13:35:00,26.45,26.47,26.43,26.45,78500.0,19.6642,19.6791,19.6494,19.6642,78500.0
2013-08-12 13:40:00,26.45,26.47,26.44,26.46,26400.0,19.6642,19.6791,19.6568,19.6717,26400.0
2013-08-12 13:45:00,26.46,26.47,26.42,26.42,40500.0,19.6717,19.6791,19.6419,19.6419,40500.0
2013-08-12 13:50:00,26.42,26.43,26.4,26.43,122200.0,19.6419,19.6494,19.6271,19.6494,122200.0
2013-08-12 13:55:00,26.42,26.44,26.4,26.43,33400.0,19.6419,19.6568,19.6271,19.6494,33400.0
2013-08-12 14:00:00,26.43,26.45,26.42,26.44,29900.0,19.6494,19.6642,19.6419,19.6568,29900.0
2013-08-12 14:05:00,26.43,26.46,26.43,26.45,56000.0,19.6494,19.6717,19.6494,19.6642,56000.0
2013-08-12 14:10:00,26.45,26.47,26.44,26.44,109900.0,19.6642,19.6791,19.6568,19.6568,109900.0
2013-08-12 14:15:00,26.44,26.46,26.44,26.44,30000.0,19.6568,19.6717,19.6568,19.6568,30000.0
2013-08-12 14:20:00,26.44,26.46,26.44,26.44,42700.0,19.6568,19.6717,19.6568,19.6568,42700.0
2013-08-12 14:25:00,26.44,26.45,26.42,26.42,53200.0,19.6568,19.6642,19.6419,19.6419,53200.0
2013-08-12 14:30:00,26.42,26.44,26.42,26.43,79800.0,19.6419,19.6568,19.6419,19.6494,79800.0
2013-08-12 14:35:00,26.43,26.45,26.42,26.44,26500.0,19.6494,19.6642,19.6419,19.6568,26500.0
2013-08-12 14:40:00,26.43,26.45,26.42,26.42,42100.0,19.6494,19.6642,19.6419,19.6419,42100.0
2013-08-12 14:45:00,26.42,26.47,26.42,26.46,57000.0,19.6419,19.6791,19.6419,19.6717,57000.0
2013-08-12 14:50:00,26.46,26.46,26.43,26.43,25600.0,19.6717,19.6717,19.6494,19.6494,25600.0
2013-08-12 14:55:00,26.43,26.48,26.42,26.46,236500.0,19.6494,19.6865,19.6419,19.6717,236500.0
2013-08-12 15:00:00,26.46,26.47,26.43,26.45,83800.0,19.6717,19.6791,19.6494,19.6642,83800.0
2013-08-12 15:05:00,26.45,26.47,26.45,26.46,56500.0,19.6642,19.6791,19.6642,19.6717,56500.0
2013-08-12 15:10:00,26.47,26.52,26.46,26.52,113800.0,19.6791,19.7163,19.6717,19.7163,113800.0
2013-08-12 15:15:00,26.52,26.52,26.48,26.49,74600.0,19.7163,19.7163,19.6865,19.694,74600.0
2013-08-12 15:20:00,26.5,26.53,26.49,26.52,55900.0,19.7014,19.7237,19.694,19.7163,55900.0
2013-08-12 15:25:00,26.53,26.53,26.51,26.51,36500.0,19.7237,19.7237,19.7088,19.7088,36500.0
2013-08-12 15:30:00,26.52,26.54,26.51,26.53,89900.0,19.7163,19.7311,19.7088,19.7237,89900.0
2013-08-12 15:35:00,26.53,26.56,26.52,26.55,111700.0,19.7237,19.746,19.7163,19.7386,111700.0
2013-08-12 15:40:00,26.55,26.55,26.51,26.53,131900.0,19.7386,19.7386,19.7088,19.7237,131900.0
2013-08-12 15:45:00,26.54,26.58,26.53,26.56,189900.0,19.7311,19.7609,19.7237,19.746,189900.0
2013-08-12 15:50:00,26.57,26.57,26.53,26.56,206000.0,19.7534,19.7534,19.7237,19.746,206000.0
2013-08-12 15:55:00,26.57,26.63,26.56,26.61,942000.0,19.7534,19.7981,19.746,19.7832,942000.0
2013-08-13 09:30:00,26.68,26.73,26.64,26.73,265200.0,19.8352,19.8724,19.8055,19.8724,265200.0
2013-08-13 09:35:00,26.74,26.79,26.67,26.72,194000.0,19.8798,19.917,19.8278,19.865,194000.0
2013-08-13 09:40:00,26.73,26.75,26.66,26.72,163400.0,19.8724,19.8873,19.8204,19.865,163400.0
2013-08-13 09:45:00,26.72,26.76,26.69,26.75,142300.0,19.865,19.8947,19.8427,19.8873,142300.0
2013-08-13 09:50:00,26.75,26.79,26.73,26.75,251400.0,19.8873,19.917,19.8724,19.8873,251400.0
2013-08-13 09:55:00,26.76,26.81,26.74,26.78,164700.0,19.8947,19.9319,19.8798,19.9096,164700.0
2013-08-13 10:00:00,26.79,26.8,26.61,26.62,264900.0,19.917,19.9244,19.7832,19.7906,264900.0
2013-08-13 10:05:00,26.62,26.62,26.52,26.54,183300.0,19.7906,19.7906,19.7163,19.7311,183300.0
2013-08-13 10:10:00,26.54,26.54,26.48,26.49,397900.0,19.7311,19.7311,19.6865,19.694,397900.0
2013-08-13 10:15:00,26.5,26.5,26.42,26.43,145400.0,19.7014,19.7014,19.6419,19.6494,145400.0
2013-08-13 10:20:00,26.43,26.5,26.42,26.48,152100.0,19.6494,19.7014,19.6419,19.6865,152100.0
2013-08-13 10:25:00,26.48,26.52,26.45,26.48,45300.0,19.6865,19.7163,19.6642,19.6865,45300.0
2013-08-13 10:30:00,26.48,26.51,26.45,26.48,111600.0,19.6865,19.7088,19.6642,19.6865,111600.0
2013-08-13 10:35:00,26.48,26.5,26.44,26.49,69000.0,19.6865,19.7014,19.6568,19.694,69000.0
2013-08-13 10:40:00,26.5,26.57,26.5,26.56,77100.0,19.7014,19.7534,19.7014,19.746,77100.0
2013-08-13 10:45:00,26.56,26.6,26.55,26.58,78000.0,19.746,19.7757,19.7386,19.7609,78000.0
2013-08-13 10:50:00,26.59,26.62,26.54,26.56,184200.0,19.7683,19.7906,19.7311,19.746,184200.0
2013-08-13 10:55:00,26.56,26.57,26.52,26.57,60200.0,19.746,19.7534,19.7163,19.7534,60200.0
2013-08-13 11:00:00,26.56,26.63,26.55,26.61,76700.0,19.746,19.7981,19.7386,19.7832,76700.0
2013-08-13 11:05:00,26.6,26.65,26.59,26.64,91600.0,19.7757,19.8129,19.7683,19.8055,91600.0
2013-08-13 11:10:00,26.65,26.67,26.64,26.67,73900.0,19.8129,19.8278,19.8055,19.8278,73900.0
2013-08-13 11:15:00,26.66,26.7,26.65,26.7,67300.0,19.8204,19.8501,19.8129,19.8501,67300.0
2013-08-13 11:20:00,26.69,26.73,26.69,26.7,94600.0,19.8427,19.8724,19.8427,19.8501,94600.0
2013-08-13 11:25:00,26.71,26.72,26.7,26.7,101000.0,19.8575,19.865,19.8501,19.8501,101000.0
2013-08-13 11:30:00,26.71,26.72,26.7,26.7,72300.0,19.8575,19.865,19.8501,19.8501,72300.0
2013-08-13 11:35:00,26.71,26.74,26.7,26.7,117400.0,19.8575,19.8798,19.8501,19.8501,117400.0
2013-08-13 11:40:00,26.7,26.74,26.7,26.73,72000.0,19.8501,19.8798,19.8501,19.8724,72000.0
2013-08-13 11:45:00,26.74,26.81,26.74,26.81,168100.0,19.8798,19.9319,19.8798,19.9319,168100.0
2013-08-13 11:50:00,26.81,26.83,26.78,26.79,109200.0,19.9319,19.9467,19.9096,19.917,109200.0
2013-08-13 11:55:00,26.8,26.8,26.77,26.78,60800.0,19.9244,19.9244,19.9021,19.9096,60800.0
2013-08-13 12:00:00,26.77,26.8,26.75,26.8,110700.0,19.9021,19.9244,19.8873,19.9244,110700.0
2013-08-13 12:05:00,26.8,26.8,26.78,26.8,84500.0,19.9244,19.9244,19.9096,19.9244,84500.0
2013-08-13 12:10:00,26.8,26.83,26.8,26.82,38900.0,19.9244,19.9467,19.9244,19.9393,38900.0
2013-08-13 12:15:00,26.81,26.88,26.8,26.87,52300.0,19.9319,19.9839,19.9244,19.9765,52300.0
2013-08-13 12:20:00,26.87,26.9,26.87,26.89,87500.0,19.9765,19.9988,19.9765,19.9913,87500.0
2013-08-13 12:25:00,26.89,26.98,26.89,26.95,108300.0,19.9913,20.0583,19.9913,20.036,108300.0
2013-08-13 12:30:00,26.95,26.96,26.92,26.95,253800.0,20.036,20.0434,20.0137,20.036,253800.0
2013-08-13 12:35:00,26.95,26.96,26.93,26.93,49000.0,20.036,20.0434,20.0211,20.0211,49000.0
2013-08-13 12:40:00,26.94,26.96,26.91,26.91,47400.0,20.0285,20.0434,20.0062,20.0062,47400.0
2013-08-13 12:45:00,26.92,26.93,26.89,26.92,107000.0,20.0137,20.0211,19.9913,20.0137,107000.0
2013-08-13 12:50:00,26.92,26.95,26.9,26.94,162500.0,20.0137,20.036,19.9988,20.0285,162500.0
2013-08-13 12:55:00,26.94,26.97,26.91,26.92,117200.0,20.0285,20.0508,20.0062,20.0137,117200.0
2013-08-13 13:00:00,26.92,26.94,26.89,26.89,115000.0,20.0137,20.0285,19.9913,19.9913,115000.0
2013-08-13 13:05:00,26.89,26.9,26.87,26.89,68000.0,19.9913,19.9988,19.9765,19.9913,68000.0
2013-08-13 13:10:00,26.9,26.97,26.89,26.96,107200.0,19.9988,20.0508,19.9913,20.0434,107200.0
2013-08-13 13:15:00,26.96,26.98,26.95,26.98,101600.0,20.0434,20.0583,20.036,20.0583,101600.0
2013-08-13 13:20:00,26.98,27.03,26.98,27.03,114200.0,20.0583,20.0954,20.0583,20.0954,114200.0
2013-08-13 13:25:00,27.02,27.09,27.02,27.05,137100.0,20.088,20.14,20.088,20.1103,137100.0
2013-08-13 13:30:00,27.04,27.06,27.02,27.05,76900.0,20.1029,20.1177,20.088,20.1103,76900.0
2013-08-13 13:35:00,27.05,27.08,27.04,27.04,166000.0,20.1103,20.1326,20.1029,20.1029,166000.0
2013-08-13 13:40:00,27.04,27.05,27.02,27.03,61200.0,20.1029,20.1103,20.088,20.0954,61200.0
2013-08-13 13:45:00,27.03,27.06,27.02,27.06,85400.0,20.0954,20.1177,20.088,20.1177,85400.0
2013-08-13 13:50:00,27.06,27.07,27.05,27.05,68100.0,20.1177,20.1252,20.1103,20.1103,68100.0
2013-08-13 13:55:00,27.05,27.06,27.04,27.04,60800.0,20.1103,20.1177,20.1029,20.1029,60800.0
2013-08-13 14:00:00,27.04,27.04,27.02,27.02,34800.0,20.1029,20.1029,20.088,20.088,34800.0
2013-08-13 14:05:00,27.02,27.04,27.01,27.02,81900.0,20.088,20.1029,20.0806,20.088,81900.0
2013-08-13 14:10:00,27.02,27.03,27.01,27.03,32200.0,20.088,20.0954,20.0806,20.0954,32200.0
2013-08-13 14:15:00,27.03,27.03,27.01,27.03,61800.0,20.0954,20.0954,20.0806,20.0954,61800.0
2013-08-13 14:20:00,27.02,27.05,27.02,27.03,72700.0,20.088,20.1103,20.088,20.0954,72700.0
2013-08-13 14:25:00,27.02,27.03,27.02,27.03,32600.0,20.088,20.0954,20.088,20.0954,32600.0
2013-08-13 14:30:00,27.03,27.03,26.97,26.98,87600.0,20.0954,20.0954,20.0508,20.0583,87600.0
2013-08-13 14:35:00,26.98,26.98,26.92,26.94,132500.0,20.0583,20.0583,20.0137,20.0285,132500.0
2013-08-13 14:40:00,26.93,26.98,26.93,26.97,48600.0,20.0211,20.0583,20.0211,20.0508,48600.0
2013-08-13 14:45:00,26.96,26.97,26.95,26.96,39500.0,20.0434,20.0508,20.036,20.0434,39500.0
2013-08-13 14:50:00,26.95,26.96,26.94,26.96,48900.0,20.036,20.0434,20.0285,20.0434,48900.0
2013-08-13 14:55:00,26.95,26.99,26.94,26.99,73000.0,20.036,20.0657,20.0285,20.0657,73000.0
2013-08-13 15:00:00,26.98,27.0,26.98,27.0,33600.0,20.0583,20.0731,20.0583,20.0731,33600.0
2013-08-13 15:05:00,27.0,27.0,26.98,26.99,79100.0,20.0731,20.0731,20.0583,20.0657,79100.0
2013-08-13 15:10:00,26.99,27.01,26.98,27.01,115400.0,20.0657,20.0806,20.0583,20.0806,115400.0
2013-08-13 15:15:00,27.01,27.02,26.97,26.99,109000.0,20.0806,20.088,20.0508,20.0657,109000.0
2013-08-13 15:20:00,26.99,27.04,26.99,27.03,134200.0,20.0657,20.1029,20.0657,20.0954,134200.0
2013-08-13 15:25:00,27.03,27.03,27.0,27.01,123800.0,20.0954,20.0954,20.0731,20.0806,123800.0
2013-08-13 15:30:00,27.0,27.01,26.97,27.0,231400.0,20.0731,20.0806,20.0508,20.0731,231400.0
2013-08-13 15:35:00,27.01,27.01,26.96,26.98,143800.0,20.0806,20.0806,20.0434,20.0583,143800.0
2013-08-13 15:40:00,26.99,27.01,26.93,26.94,254300.0,20.0657,20.0806,20.0211,20.0285,254300.0
2013-08-13 15:45:00,26.95,26.96,26.93,26.95,217600.0,20.036,20.0434,20.0211,20.036,217600.0
2013-08-13 15:50:00,26.95,26.95,26.9,26.93,309000.0,20.036,20.036,19.9988,20.0211,309000.0
2013-08-13 15:55:00,26.93,26.96,26.93,26.96,480100.0,20.0211,20.0434,20.0211,20.0434,480100.0
2013-08-14 09:30:00,26.91,27.13,26.91,27.05,257100.0,20.0062,20.1698,20.0062,20.1103,257100.0
2013-08-14 09:35:00,27.05,27.08,26.94,26.98,140300.0,20.1103,20.1326,20.0285,20.0583,140300.0
2013-08-14 09:40:00,26.98,26.99,26.88,26.91,123700.0,20.0583,20.0657,19.9839,20.0062,123700.0
2013-08-14 09:45:00,26.9,26.92,26.87,26.9,139000.0,19.9988,20.0137,19.9765,19.9988,139000.0
2013-08-14 09:50:00,26.89,26.97,26.89,26.97,77900.0,19.9913,20.0508,19.9913,20.0508,77900.0
2013-08-14 09:55:00,26.98,26.99,26.89,26.94,92700.0,20.0583,20.0657,19.9913,20.0285,92700.0
2013-08-14 10:00:00,26.95,27.0,26.93,26.97,97400.0,20.036,20.0731,20.0211,20.0508,97400.0
2013-08-14 10:05:00,26.96,26.96,26.89,26.9,142600.0,20.0434,20.0434,19.9913,19.9988,142600.0
2013-08-14 10:10:00,26.91,26.91,26.83,26.89,245100.0,20.0062,20.0062,19.9467,19.9913,245100.0
2013-08-14 10:15:00,26.89,26.92,26.87,26.87,79300.0,19.9913,20.0137,19.9765,19.9765,79300.0
2013-08-14 10:20:00,26.88,26.89,26.85,26.89,51900.0,19.9839,19.9913,19.9616,19.9913,51900.0
2013-08-14 10:25:00,26.89,26.9,26.83,26.83,57400.0,19.9913,19.9988,19.9467,19.9467,57400.0
2013-08-14 10:30:00,26.84,26.91,26.84,26.88,54600.0,19.9542,20.0062,19.9542,19.9839,54600.0
2013-08-14 10:35:00,26.88,26.89,26.81,26.81,57400.0,19.9839,19.9913,19.9319,19.9319,57400.0
2013-08-14 10:40:00,26.81,26.84,26.76,26.83,98600.0,19.9319,19.9542,19.8947,19.9467,98600.0
2013-08-14 10:45:00,26.83,26.83,26.75,26.79,122400.0,19.9467,19.9467,19.8873,19.917,122400.0
2013-08-14 10:50:00,26.79,26.83,26.78,26.79,49900.0,19.917,19.9467,19.9096,19.917,49900.0
2013-08-14 10:55:00,26.79,26.79,26.74,26.75,128600.0,19.917,19.917,19.8798,19.8873,128600.0
2013-08-14 11:00:00,26.74,26.79,26.73,26.77,89800.0,19.8798,19.917,19.8724,19.9021,89800.0
2013-08-14 11:05:00,26.77,26.84,26.76,26.83,98500.0,19.9021,19.9542,19.8947,19.9467,98500.0
2013-08-14 11:10:00,26.84,26.84,26.75,26.77,181100.0,19.9542,19.9542,19.8873,19.9021,181100.0
2013-08-14 11:15:00,26.77,26.84,26.76,26.83,75600.0,19.9021,19.9542,19.8947,19.9467,75600.0
2013-08-14 11:20:00,26.82,26.85,26.81,26.82,56700.0,19.9393,19.9616,19.9319,19.9393,56700.0
2013-08-14 11:25:00,26.82,26.84,26.8,26.84,39400.0,19.9393,19.9542,19.9244,19.9542,39400.0
2013-08-14 11:30:00,26.83,26.86,26.81,26.84,33400.0,19.9467,19.969,19.9319,19.9542,33400.0
2013-08-14 11:35:00,26.84,26.88,26.83,26.86,65000.0,19.9542,19.9839,19.9467,19.969,65000.0
2013-08-14 11:40:00,26.86,26.89,26.86,26.87,42100.0,19.969,19.9913,19.969,19.9765,42100.0
2013-08-14 11:45:00,26.87,26.89,26.82,26.84,50100.0,19.9765,19.9913,19.9393,19.9542,50100.0
2013-08-14 11:50:00,26.84,26.86,26.83,26.83,48700.0,19.9542,19.969,19.9467,19.9467,48700.0
2013-08-14 11:55:00,26.84,26.86,26.79,26.84,92600.0,19.9542,19.969,19.917,19.9542,92600.0
2013-08-14 12:00:00,26.83,26.84,26.8,26.82,30700.0,19.9467,19.9542,19.9244,19.9393,30700.0
2013-08-14 12:05:00,26.82,26.85,26.79,26.8,59600.0,19.9393,19.9616,19.917,19.9244,59600.0
2013-08-14 12:10:00,26.8,26.82,26.78,26.81,156900.0,19.9244,19.9393,19.9096,19.9319,156900.0
2013-08-14 12:15:00,26.81,26.85,26.81,26.84,32200.0,19.9319,19.9616,19.9319,19.9542,32200.0
2013-08-14 12:20:00,26.84,26.84,26.8,26.8,35000.0,19.9542,19.9542,19.9244,19.9244,35000.0
2013-08-14 12:25:00,26.81,26.87,26.79,26.87,88500.0,19.9319,19.9765,19.917,19.9765,88500.0
2013-08-14 12:30:00,26.88,26.9,26.87,26.88,98800.0,19.9839,19.9988,19.9765,19.9839,98800.0
2013-08-14 12:35:00,26.88,26.89,26.84,26.85,12500.0,19.9839,19.9913,19.9542,19.9616,12500.0
2013-08-14 12:40:00,26.85,26.86,26.82,26.86,21500.0,19.9616,19.969,19.9393,19.969,21500.0
2013-08-14 12:45:00,26.86,26.86,26.83,26.84,66500.0,19.969,19.969,19.9467,19.9542,66500.0
2013-08-14 12:50:00,26.83,26.86,26.82,26.85,33500.0,19.9467,19.969,19.9393,19.9616,33500.0
2013-08-14 12:55:00,26.84,26.88,26.83,26.88,52300.0,19.9542,19.9839,19.9467,19.9839,52300.0
2013-08-14 13:00:00,26.88,26.89,26.85,26.89,41000.0,19.9839,19.9913,19.9616,19.9913,41000.0
2013-08-14 13:05:00,26.89,26.91,26.88,26.9,36900.0,19.9913,20.0062,19.9839,19.9988,36900.0
2013-08-14 13:10:00,26.91,26.91,26.86,26.86,41600.0,20.0062,20.0062,19.969,19.969,41600.0
2013-08-14 13:15:00,26.86,26.88,26.85,26.88,50500.0,19.969,19.9839,19.9616,19.9839,50500.0
2013-08-14 13:20:00,26.88,26.89,26.86,26.89,44000.0,19.9839,19.9913,19.969,19.9913,44000.0
2013-08-14 13:25:00,26.89,26.9,26.87,26.89,112100.0,19.9913,19.9988,19.9765,19.9913,112100.0
2013-08-14 13:30:00,26.88,26.88,26.81,26.86,195400.0,19.9839,19.9839,19.9319,19.969,195400.0
2013-08-14 13:35:00,26.86,26.89,26.85,26.87,130300.0,19.969,19.9913,19.9616,19.9765,130300.0
2013-08-14 13:40:00,26.86,26.9,26.86,26.88,52800.0,19.969,19.9988,19.969,19.9839,52800.0
2013-08-14 13:45:00,26.87,26.88,26.83,26.85,46400.0,19.9765,19.9839,19.9467,19.9616,46400.0
2013-08-14 13:50:00,26.85,26.88,26.85,26.86,17800.0,19.9616,19.9839,19.9616,19.969,17800.0
2013-08-14 13:55:00,26.86,26.88,26.84,26.87,63200.0,19.969,19.9839,19.9542,19.9765,63200.0
2013-08-14 14:00:00,26.88,26.89,26.86,26.87,41400.0,19.9839,19.9913,19.969,19.9765,41400.0
2013-08-14 14:05:00,26.87,26.88,26.84,26.85,38400.0,19.9765,19.9839,19.9542,19.9616,38400.0
2013-08-14 14:10:00,26.85,26.85,26.77,26.77,237400.0,19.9616,19.9616,19.9021,19.9021,237400.0
2013-08-14 14:15:00,26.77,26.78,26.73,26.74,124200.0,19.9021,19.9096,19.8724,19.8798,124200.0
2013-08-14 14:20:00,26.75,26.75,26.68,26.71,120200.0,19.8873,19.8873,19.8352,19.8575,120200.0
2013-08-14 14:25:00,26.72,26.76,26.71,26.73,48700.0,19.865,19.8947,19.8575,19.8724,48700.0
2013-08-14 14:30:00,26.73,26.75,26.72,26.73,53200.0,19.8724,19.8873,19.865,19.8724,53200.0
2013-08-14 14:35:00,26.73,26.76,26.69,26.76,76600.0,19.8724,19.8947,19.8427,19.8947,76600.0
2013-08-14 14:40:00,26.75,26.78,26.74,26.75,51800.0,19.8873,19.9096,19.8798,19.8873,51800.0
2013-08-14 14:45:00,26.75,26.79,26.74,26.78,53800.0,19.8873,19.917,19.8798,19.9096,53800.0
2013-08-14 14:50:00,26.78,26.78,26.75,26.75,27100.0,19.9096,19.9096,19.8873,19.8873,27100.0
2013-08-14 14:55:00,26.75,26.78,26.75,26.77,31600.0,19.8873,19.9096,19.8873,19.9021,31600.0
2013-08-14 15:00:00,26.78,26.8,26.75,26.77,71100.0,19.9096,19.9244,19.8873,19.9021,71100.0
2013-08-14 15:05:00,26.77,26.82,26.76,26.81,103000.0,19.9021,19.9393,19.8947,19.9319,103000.0
2013-08-14 15:10:00,26.82,26.86,26.8,26.85,123400.0,19.9393,19.969,19.9244,19.9616,123400.0
2013-08-14 15:15:00,26.85,26.87,26.83,26.85,76400.0,19.9616,19.9765,19.9467,19.9616,76400.0
2013-08-14 15:20:00,26.85,26.85,26.82,26.82,78200.0,19.9616,19.9616,19.9393,19.9393,78200.0
2013-08-14 15:25:00,26.83,26.84,26.82,26.83,62200.0,19.9467,19.9542,19.9393,19.9467,62200.0
2013-08-14 15:30:00,26.83,26.85,26.81,26.81,93100.0,19.9467,19.9616,19.9319,19.9319,93100.0
2013-08-14 15:35:00,26.8,26.83,26.79,26.8,92400.0,19.9244,19.9467,19.917,19.9244,92400.0
2013-08-14 15:40:00,26.8,26.8,26.77,26.8,59700.0,19.9244,19.9244,19.9021,19.9244,59700.0
2013-08-14 15:45:00,26.79,26.82,26.77,26.81,172900.0,19.917,19.9393,19.9021,19.9319,172900.0
2013-08-14 15:50:00,26.81,26.83,26.79,26.81,143400.0,19.9319,19.9467,19.917,19.9319,143400.0
2013-08-14 15:55:00,26.82,26.82,26.77,26.78,316000.0,19.9393,19.9393,19.9021,19.9096,316000.0
2013-08-15 09:30:00,26.45,26.5,26.33,26.41,409000.0,19.6642,19.7014,19.575,19.6345,409000.0
2013-08-15 09:35:00,26.4,26.42,26.32,26.41,245100.0,19.6271,19.6419,19.5676,19.6345,245100.0
2013-08-15 09:40:00,26.41,26.46,26.38,26.43,245100.0,19.6345,19.6717,19.6122,19.6494,245100.0
2013-08-15 09:45:00,26.43,26.48,26.39,26.41,238200.0,19.6494,19.6865,19.6196,19.6345,238200.0
2013-08-15 09:50:00,26.41,26.43,26.38,26.41,183900.0,19.6345,19.6494,19.6122,19.6345,183900.0
2013-08-15 09:55:00,26.4,26.4,26.32,26.35,186200.0,19.6271,19.6271,19.5676,19.5899,186200.0
2013-08-15 10:00:00,26.35,26.36,26.27,26.32,358700.0,19.5899,19.5973,19.5304,19.5676,358700.0
2013-08-15 10:05:00,26.32,26.35,26.22,26.23,261500.0,19.5676,19.5899,19.4932,19.5007,261500.0
2013-08-15 10:10:00,26.23,26.27,26.22,26.24,217600.0,19.5007,19.5304,19.4932,19.5081,217600.0
2013-08-15 10:15:00,26.24,26.27,26.22,26.27,144500.0,19.5081,19.5304,19.4932,19.5304,144500.0
2013-08-15 10:20:00,26.27,26.32,26.26,26.32,93800.0,19.5304,19.5676,19.523,19.5676,93800.0
2013-08-15 10:25:00,26.32,26.34,26.29,26.31,82600.0,19.5676,19.5824,19.5453,19.5601,82600.0
2013-08-15 10:30:00,26.32,26.32,26.25,26.29,117400.0,19.5676,19.5676,19.5155,19.5453,117400.0
2013-08-15 10:35:00,26.29,26.34,26.28,26.33,105500.0,19.5453,19.5824,19.5378,19.575,105500.0
2013-08-15 10:40:00,26.34,26.36,26.29,26.32,174000.0,19.5824,19.5973,19.5453,19.5676,174000.0
2013-08-15 10:45:00,26.31,26.33,26.25,26.29,125400.0,19.5601,19.575,19.5155,19.5453,125400.0
2013-08-15 10:50:00,26.29,26.34,26.28,26.28,324600.0,19.5453,19.5824,19.5378,19.5378,324600.0
2013-08-15 10:55:00,26.29,26.3,26.24,26.25,168300.0,19.5453,19.5527,19.5081,19.5155,168300.0
2013-08-15 11:00:00,26.26,26.3,26.26,26.29,102500.0,19.523,19.5527,19.523,19.5453,102500.0
2013-08-15 11:05:00,26.29,26.32,26.28,26.31,71400.0,19.5453,19.5676,19.5378,19.5601,71400.0
2013-08-15 11:10:00,26.31,26.37,26.31,26.34,83900.0,19.5601,19.6048,19.5601,19.5824,83900.0
2013-08-15 11:15:00,26.34,26.37,26.32,26.36,142600.0,19.5824,19.6048,19.5676,19.5973,142600.0
2013-08-15 11:20:00,26.36,26.39,26.33,26.39,57800.0,19.5973,19.6196,19.575,19.6196,57800.0
2013-08-15 11:25:00,26.39,26.42,26.38,26.42,139900.0,19.6196,19.6419,19.6122,19.6419,139900.0
2013-08-15 11:30:00,26.42,26.45,26.41,26.41,217200.0,19.6419,19.6642,19.6345,19.6345,217200.0
2013-08-15 11:35:00,26.42,26.47,26.4,26.46,166200.0,19.6419,19.6791,19.6271,19.6717,166200.0
2013-08-15 11:40:00,26.46,26.47,26.39,26.4,108200.0,19.6717,19.6791,19.6196,19.6271,108200.0
2013-08-15 11:45:00,26.4,26.43,26.4,26.43,61000.0,19.6271,19.6494,19.6271,19.6494,61000.0
2013-08-15 11:50:00,26.43,26.43,26.39,26.42,84200.0,19.6494,19.6494,19.6196,19.6419,84200.0
2013-08-15 11:55:00,26.42,26.44,26.39,26.39,70500.0,19.6419,19.6568,19.6196,19.6196,70500.0
2013-08-15 12:00:00,26.39,26.4,26.37,26.39,151000.0,19.6196,19.6271,19.6048,19.6196,151000.0
2013-08-15 12:05:00,26.4,26.4,26.37,26.4,91700.0,19.6271,19.6271,19.6048,19.6271,91700.0
2013-08-15 12:10:00,26.39,26.4,26.38,26.38,14500.0,19.6196,19.6271,19.6122,19.6122,14500.0
2013-08-15 12:15:00,26.38,26.41,26.38,26.4,40000.0,19.6122,19.6345,19.6122,19.6271,40000.0
2013-08-15 12:20:00,26.4,26.41,26.39,26.39,40500.0,19.6271,19.6345,19.6196,19.6196,40500.0
2013-08-15 12:25:00,26.39,26.4,26.36,26.38,42900.0,19.6196,19.6271,19.5973,19.6122,42900.0
2013-08-15 12:30:00,26.38,26.41,26.36,26.38,73600.0,19.6122,19.6345,19.5973,19.6122,73600.0
2013-08-15 12:35:00,26.37,26.37,26.32,26.33,61000.0,19.6048,19.6048,19.5676,19.575,61000.0
2013-08-15 12:40:00,26.34,26.37,26.33,26.36,58600.0,19.5824,19.6048,19.575,19.5973,58600.0
2013-08-15 12:45:00,26.35,26.37,26.33,26.35,69900.0,19.5899,19.6048,19.575,19.5899,69900.0
2013-08-15 12:50:00,26.35,26.4,26.34,26.4,70400.0,19.5899,19.6271,19.5824,19.6271,70400.0
2013-08-15 12:55:00,26.39,26.4,26.37,26.37,45600.0,19.6196,19.6271,19.6048,19.6048,45600.0
2013-08-15 13:00:00,26.37,26.39,26.34,26.35,68800.0,19.6048,19.6196,19.5824,19.5899,68800.0
2013-08-15 13:05:00,26.34,26.35,26.33,26.33,38500.0,19.5824,19.5899,19.575,19.575,38500.0
2013-08-15 13:10:00,26.34,26.35,26.29,26.32,158500.0,19.5824,19.5899,19.5453,19.5676,158500.0
2013-08-15 13:15:00,26.32,26.34,26.29,26.33,79500.0,19.5676,19.5824,19.5453,19.575,79500.0
2013-08-15 13:20:00,26.32,26.35,26.3,26.31,82600.0,19.5676,19.5899,19.5527,19.5601,82600.0
2013-08-15 13:25:00,26.31,26.34,26.29,26.31,58600.0,19.5601,19.5824,19.5453,19.5601,58600.0
2013-08-15 13:30:00,26.3,26.36,26.3,26.35,38400.0,19.5527,19.5973,19.5527,19.5899,38400.0
2013-08-15 13:35:00,26.36,26.37,26.34,26.34,56900.0,19.5973,19.6048,19.5824,19.5824,56900.0
2013-08-15 13:40:00,26.35,26.38,26.35,26.37,29800.0,19.5899,19.6122,19.5899,19.6048,29800.0
2013-08-15 13:45:00,26.37,26.4,26.37,26.39,72200.0,19.6048,19.6271,19.6048,19.6196,72200.0
2013-08-15 13:50:00,26.4,26.4,26.34,26.34,43800.0,19.6271,19.6271,19.5824,19.5824,43800.0
2013-08-15 13:55:00,26.34,26.36,26.31,26.33,80700.0,19.5824,19.5973,19.5601,19.575,80700.0
2013-08-15 14:00:00,26.34,26.35,26.28,26.3,87800.0,19.5824,19.5899,19.5378,19.5527,87800.0
2013-08-15 14:05:00,26.29,26.31,26.25,26.29,67600.0,19.5453,19.5601,19.5155,19.5453,67600.0
2013-08-15 14:10:00,26.29,26.29,26.24,26.24,99700.0,19.5453,19.5453,19.5081,19.5081,99700.0
2013-08-15 14:15:00,26.25,26.25,26.22,26.24,125500.0,19.5155,19.5155,19.4932,19.5081,125500.0
2013-08-15 14:20:00,26.24,26.27,26.23,26.27,105200.0,19.5081,19.5304,19.5007,19.5304,105200.0
2013-08-15 14:25:00,26.28,26.35,26.28,26.34,153100.0,19.5378,19.5899,19.5378,19.5824,153100.0
2013-08-15 14:30:00,26.34,26.38,26.33,26.35,128000.0,19.5824,19.6122,19.575,19.5899,128000.0
2013-08-15 14:35:00,26.36,26.39,26.33,26.34,91500.0,19.5973,19.6196,19.575,19.5824,91500.0
2013-08-15 14:40:00,26.35,26.35,26.32,26.34,80900.0,19.5899,19.5899,19.5676,19.5824,80900.0
2013-08-15 14:45:00,26.35,26.38,26.33,26.33,83800.0,19.5899,19.6122,19.575,19.575,83800.0
2013-08-15 14:50:00,26.34,26.37,26.32,26.36,94800.0,19.5824,19.6048,19.5676,19.5973,94800.0
2013-08-15 14:55:00,26.36,26.36,26.33,26.34,43000.0,19.5973,19.5973,19.575,19.5824,43000.0
2013-08-15 15:00:00,26.34,26.36,26.31,26.33,102300.0,19.5824,19.5973,19.5601,19.575,102300.0
2013-08-15 15:05:00,26.33,26.37,26.32,26.35,82200.0,19.575,19.6048,19.5676,19.5899,82200.0
2013-08-15 15:10:00,26.36,26.36,26.32,26.33,111900.0,19.5973,19.5973,19.5676,19.575,111900.0
2013-08-15 15:15:00,26.34,26.35,26.3,26.3,115300.0,19.5824,19.5899,19.5527,19.5527,115300.0
2013-08-15 15:20:00,26.3,26.33,26.29,26.32,82200.0,19.5527,19.575,19.5453,19.5676,82200.0
2013-08-15 15:25:00,26.32,26.35,26.3,26.3,99400.0,19.5676,19.5899,19.5527,19.5527,99400.0
2013-08-15 15:30:00,26.3,26.35,26.3,26.33,148100.0,19.5527,19.5899,19.5527,19.575,148100.0
2013-08-15 15:35:00,26.34,26.34,26.3,26.33,159300.0,19.5824,19.5824,19.5527,19.575,159300.0
2013-08-15 15:40:00,26.33,26.34,26.29,26.33,154200.0,19.575,19.5824,19.5453,19.575,154200.0
2013-08-15 15:45:00,26.34,26.39,26.34,26.38,428600.0,19.5824,19.6196,19.5824,19.6122,428600.0
2013-08-15 15:50:00,26.38,26.39,26.37,26.37,171800.0,19.6122,19.6196,19.6048,19.6048,171800.0
2013-08-15 15:55:00,26.38,26.39,26.35,26.35,1077500.0,19.6122,19.6196,19.5899,19.5899,1077500.0
2013-08-16 09:30:00,26.26,26.36,26.24,26.35,674900.0,19.523,19.5973,19.5081,19.5899,674900.0
2013-08-16 09:35:00,26.35,26.47,26.29,26.46,344900.0,19.5899,19.6791,19.5453,19.6717,344900.0
2013-08-16 09:40:00,26.45,26.54,26.4,26.45,212600.0,19.6642,19.7311,19.6271,19.6642,212600.0
2013-08-16 09:45:00,26.44,26.49,26.41,26.46,159200.0,19.6568,19.694,19.6345,19.6717,159200.0
2013-08-16 09:50:00,26.47,26.52,26.46,26.49,156000.0,19.6791,19.7163,19.6717,19.694,156000.0
2013-08-16 09:55:00,26.49,26.51,26.38,26.43,342700.0,19.694,19.7088,19.6122,19.6494,342700.0
2013-08-16 10:00:00,26.42,26.52,26.36,26.52,279200.0,19.6419,19.7163,19.5973,19.7163,279200.0
2013-08-16 10:05:00,26.51,26.56,26.45,26.46,80400.0,19.7088,19.746,19.6642,19.6717,80400.0
2013-08-16 10:10:00,26.45,26.51,26.45,26.48,100000.0,19.6642,19.7088,19.6642,19.6865,100000.0
2013-08-16 10:15:00,26.47,26.48,26.41,26.45,109100.0,19.6791,19.6865,19.6345,19.6642,109100.0
2013-08-16 10:20:00,26.45,26.45,26.36,26.36,231000.0,19.6642,19.6642,19.5973,19.5973,231000.0
2013-08-16 10:25:00,26.36,26.41,26.34,26.41,62800.0,19.5973,19.6345,19.5824,19.6345,62800.0
2013-08-16 10:30:00,26.4,26.4,26.34,26.36,145900.0,19.6271,19.6271,19.5824,19.5973,145900.0
2013-08-16 10:35:00,26.36,26.43,26.36,26.43,80100.0,19.5973,19.6494,19.5973,19.6494,80100.0
2013-08-16 10:40:00,26.43,26.44,26.39,26.4,83800.0,19.6494,19.6568,19.6196,19.6271,83800.0
2013-08-16 10:45:00,26.4,26.47,26.4,26.44,169500.0,19.6271,19.6791,19.6271,19.6568,169500.0
2013-08-16 10:50:00,26.45,26.45,26.37,26.39,244000.0,19.6642,19.6642,19.6048,19.6196,244000.0
2013-08-16 10:55:00,26.4,26.41,26.34,26.39,271800.0,19.6271,19.6345,19.5824,19.6196,271800.0
2013-08-16 11:00:00,26.39,26.45,26.37,26.45,94800.0,19.6196,19.6642,19.6048,19.6642,94800.0
2013-08-16 11:05:00,26.45,26.45,26.36,26.37,76700.0,19.6642,19.6642,19.5973,19.6048,76700.0
2013-08-16 11:10:00,26.37,26.41,26.37,26.4,59600.0,19.6048,19.6345,19.6048,19.6271,59600.0
2013-08-16 11:15:00,26.4,26.47,26.4,26.45,82400.0,19.6271,19.6791,19.6271,19.6642,82400.0
2013-08-16 11:20:00,26.46,26.46,26.42,26.44,61300.0,19.6717,19.6717,19.6419,19.6568,61300.0
2013-08-16 11:25:00,26.45,26.47,26.41,26.45,85600.0,19.6642,19.6791,19.6345,19.6642,85600.0
2013-08-16 11:30:00,26.44,26.48,26.43,26.47,56500.0,19.6568,19.6865,19.6494,19.6791,56500.0
2013-08-16 11:35:00,26.47,26.5,26.46,26.5,74300.0,19.6791,19.7014,19.6717,19.7014,74300.0
2013-08-16 11:40:00,26.5,26.52,26.48,26.48,69700.0,19.7014,19.7163,19.6865,19.6865,69700.0
2013-08-16 11:45:00,26.49,26.49,26.45,26.48,77700.0,19.694,19.694,19.6642,19.6865,77700.0
2013-08-16 11:50:00,26.48,26.48,26.46,26.48,50300.0,19.6865,19.6865,19.6717,19.6865,50300.0
2013-08-16 11:55:00,26.48,26.5,26.48,26.5,53900.0,19.6865,19.7014,19.6865,19.7014,53900.0
2013-08-16 12:00:00,26.49,26.52,26.48,26.52,67700.0,19.694,19.7163,19.6865,19.7163,67700.0
2013-08-16 12:05:00,26.51,26.52,26.49,26.51,83900.0,19.7088,19.7163,19.694,19.7088,83900.0
2013-08-16 12:10:00,26.51,26.51,26.5,26.5,23700.0,19.7088,19.7088,19.7014,19.7014,23700.0
2013-08-16 12:15:00,26.5,26.52,26.5,26.51,76800.0,19.7014,19.7163,19.7014,19.7088,76800.0
2013-08-16 12:20:00,26.51,26.52,26.49,26.51,59500.0,19.7088,19.7163,19.694,19.7088,59500.0
2013-08-16 12:25:00,26.5,26.52,26.47,26.47,90100.0,19.7014,19.7163,19.6791,19.6791,90100.0
2013-08-16 12:30:00,26.47,26.47,26.42,26.43,72500.0,19.6791,19.6791,19.6419,19.6494,72500.0
2013-08-16 12:35:00,26.43,26.44,26.39,26.39,53500.0,19.6494,19.6568,19.6196,19.6196,53500.0
2013-08-16 12:40:00,26.4,26.4,26.36,26.36,57600.0,19.6271,19.6271,19.5973,19.5973,57600.0
2013-08-16 12:45:00,26.36,26.38,26.33,26.33,49000.0,19.5973,19.6122,19.575,19.575,49000.0
2013-08-16 12:50:00,26.33,26.34,26.32,26.34,31100.0,19.575,19.5824,19.5676,19.5824,31100.0
2013-08-16 12:55:00,26.34,26.35,26.32,26.34,87800.0,19.5824,19.5899,19.5676,19.5824,87800.0
2013-08-16 13:00:00,26.34,26.35,26.32,26.32,67000.0,19.5824,19.5899,19.5676,19.5676,67000.0
2013-08-16 13:05:00,26.32,26.33,26.28,26.29,96900.0,19.5676,19.575,19.5378,19.5453,96900.0
2013-08-16 13:10:00,26.3,26.3,26.27,26.28,68900.0,19.5527,19.5527,19.5304,19.5378,68900.0
2013-08-16 13:15:00,26.29,26.34,26.28,26.33,48200.0,19.5453,19.5824,19.5378,19.575,48200.0
2013-08-16 13:20:00,26.33,26.35,26.33,26.34,60100.0,19.575,19.5899,19.575,19.5824,60100.0
2013-08-16 13:25:00,26.35,26.36,26.32,26.33,54300.0,19.5899,19.5973,19.5676,19.575,54300.0
2013-08-16 13:30:00,26.33,26.35,26.32,26.34,36200.0,19.575,19.5899,19.5676,19.5824,36200.0
2013-08-16 13:35:00,26.34,26.35,26.3,26.3,65100.0,19.5824,19.5899,19.5527,19.5527,65100.0
2013-08-16 13:40:00,26.3,26.31,26.27,26.31,62500.0,19.5527,19.5601,19.5304,19.5601,62500.0
2013-08-16 13:45:00,26.31,26.35,26.28,26.34,71800.0,19.5601,19.5899,19.5378,19.5824,71800.0
2013-08-16 13:50:00,26.34,26.38,26.34,26.36,57600.0,19.5824,19.6122,19.5824,19.5973,57600.0
2013-08-16 13:55:00,26.36,26.36,26.34,26.34,29600.0,19.5973,19.5973,19.5824,19.5824,29600.0
2013-08-16 14:00:00,26.35,26.36,26.34,26.34,59200.0,19.5899,19.5973,19.5824,19.5824,59200.0
2013-08-16 14:05:00,26.34,26.38,26.31,26.35,319800.0,19.5824,19.6122,19.5601,19.5899,319800.0
2013-08-16 14:10:00,26.35,26.36,26.32,26.32,69600.0,19.5899,19.5973,19.5676,19.5676,69600.0
2013-08-16 14:15:00,26.32,26.33,26.27,26.28,97000.0,19.5676,19.575,19.5304,19.5378,97000.0
2013-08-16 14:20:00,26.29,26.31,26.28,26.3,114100.0,19.5453,19.5601,19.5378,19.5527,114100.0
2013-08-16 14:25:00,26.3,26.32,26.28,26.31,90700.0,19.5527,19.5676,19.5378,19.5601,90700.0
2013-08-16 14:30:00,26.32,26.33,26.27,26.28,71200.0,19.5676,19.575,19.5304,19.5378,71200.0
2013-08-16 14:35:00,26.28,26.32,26.28,26.32,86000.0,19.5378,19.5676,19.5378,19.5676,86000.0
2013-08-16 14:40:00,26.31,26.35,26.31,26.34,36300.0,19.5601,19.5899,19.5601,19.5824,36300.0
2013-08-16 14:45:00,26.34,26.38,26.33,26.38,54400.0,19.5824,19.6122,19.575,19.6122,54400.0
2013-08-16 14:50:00,26.38,26.47,26.37,26.47,124100.0,19.6122,19.6791,19.6048,19.6791,124100.0
2013-08-16 14:55:00,26.47,26.47,26.42,26.46,127400.0,19.6791,19.6791,19.6419,19.6717,127400.0
2013-08-16 15:00:00,26.46,26.48,26.45,26.48,93400.0,19.6717,19.6865,19.6642,19.6865,93400.0
2013-08-16 15:05:00,26.47,26.52,26.47,26.52,189400.0,19.6791,19.7163,19.6791,19.7163,189400.0
2013-08-16 15:10:00,26.51,26.56,26.51,26.56,267500.0,19.7088,19.746,19.7088,19.746,267500.0
2013-08-16 15:15:00,26.56,26.57,26.51,26.51,141500.0,19.746,19.7534,19.7088,19.7088,141500.0
2013-08-16 15:20:00,26.52,26.59,26.51,26.57,301300.0,19.7163,19.7683,19.7088,19.7534,301300.0
2013-08-16 15:25:00,26.57,26.57,26.53,26.54,121700.0,19.7534,19.7534,19.7237,19.7311,121700.0
2013-08-16 15:30:00,26.54,26.55,26.49,26.54,178100.0,19.7311,19.7386,19.694,19.7311,178100.0
2013-08-16 15:35:00,26.54,26.58,26.53,26.57,165000.0,19.7311,19.7609,19.7237,19.7534,165000.0
2013-08-16 15:40:00,26.56,26.57,26.54,26.55,99000.0,19.746,19.7534,19.7311,19.7386,99000.0
2013-08-16 15:45:00,26.55,26.55,26.51,26.52,205200.0,19.7386,19.7386,19.7088,19.7163,205200.0
2013-08-16 15:50:00,26.51,26.53,26.51,26.51,184200.0,19.7088,19.7237,19.7088,19.7088,184200.0
2013-08-16 15:55:00,26.51,26.52,26.47,26.48,429000.0,19.7088,19.7163,19.6791,19.6865,429000.0
2013-08-19 09:30:00,26.33,26.34,26.23,26.34,244000.0,19.575,19.5824,19.5007,19.5824,244000.0
2013-08-19 09:35:00,26.33,26.39,26.29,26.38,202800.0,19.575,19.6196,19.5453,19.6122,202800.0
2013-08-19 09:40:00,26.38,26.46,26.37,26.43,271200.0,19.6122,19.6717,19.6048,19.6494,271200.0
2013-08-19 09:45:00,26.43,26.47,26.37,26.41,157600.0,19.6494,19.6791,19.6048,19.6345,157600.0
2013-08-19 09:50:00,26.41,26.42,26.34,26.37,196100.0,19.6345,19.6419,19.5824,19.6048,196100.0
2013-08-19 09:55:00,26.37,26.41,26.35,26.41,84300.0,19.6048,19.6345,19.5899,19.6345,84300.0
2013-08-19 10:00:00,26.4,26.45,26.38,26.38,122200.0,19.6271,19.6642,19.6122,19.6122,122200.0
2013-08-19 10:05:00,26.39,26.42,26.31,26.31,129400.0,19.6196,19.6419,19.5601,19.5601,129400.0
2013-08-19 10:10:00,26.31,26.37,26.3,26.32,95400.0,19.5601,19.6048,19.5527,19.5676,95400.0
2013-08-19 10:15:00,26.32,26.34,26.23,26.23,172900.0,19.5676,19.5824,19.5007,19.5007,172900.0
2013-08-19 10:20:00,26.23,26.26,26.2,26.2,115700.0,19.5007,19.523,19.4784,19.4784,115700.0
2013-08-19 10:25:00,26.2,26.2,26.17,26.2,101300.0,19.4784,19.4784,19.4561,19.4784,101300.0
2013-08-19 10:30:00,26.19,26.21,26.17,26.21,92400.0,19.4709,19.4858,19.4561,19.4858,92400.0
2013-08-19 10:35:00,26.21,26.24,26.2,26.21,62200.0,19.4858,19.5081,19.4784,19.4858,62200.0
2013-08-19 10:40:00,26.22,26.23,26.16,26.19,139500.0,19.4932,19.5007,19.4486,19.4709,139500.0
2013-08-19 10:45:00,26.19,26.24,26.17,26.17,121600.0,19.4709,19.5081,19.4561,19.4561,121600.0
2013-08-19 10:50:00,26.17,26.17,26.12,26.15,143700.0,19.4561,19.4561,19.4189,19.4412,143700.0
2013-08-19 10:55:00,26.15,26.16,26.09,26.11,102300.0,19.4412,19.4486,19.3966,19.4115,102300.0
2013-08-19 11:00:00,26.12,26.12,26.07,26.07,101300.0,19.4189,19.4189,19.3817,19.3817,101300.0
2013-08-19 11:05:00,26.07,26.09,26.05,26.06,91000.0,19.3817,19.3966,19.3668,19.3743,91000.0
2013-08-19 11:10:00,26.05,26.07,26.02,26.03,177400.0,19.3668,19.3817,19.3445,19.352,177400.0
2013-08-19 11:15:00,26.04,26.04,25.95,25.95,212600.0,19.3594,19.3594,19.2925,19.2925,212600.0
2013-08-19 11:20:00,25.95,26.0,25.95,25.98,211100.0,19.2925,19.3297,19.2925,19.3148,211100.0
2013-08-19 11:25:00,25.98,25.98,25.92,25.93,138500.0,19.3148,19.3148,19.2702,19.2776,138500.0
2013-08-19 11:30:00,25.92,25.96,25.88,25.95,231400.0,19.2702,19.2999,19.2405,19.2925,231400.0
2013-08-19 11:35:00,25.96,26.0,25.96,26.0,182300.0,19.2999,19.3297,19.2999,19.3297,182300.0
2013-08-19 11:40:00,26.0,26.04,26.0,26.0,89900.0,19.3297,19.3594,19.3297,19.3297,89900.0
2013-08-19 11:45:00,26.0,26.03,25.99,26.02,89400.0,19.3297,19.352,19.3222,19.3445,89400.0
2013-08-19 11:50:00,26.02,26.03,25.99,26.01,44100.0,19.3445,19.352,19.3222,19.3371,44100.0
2013-08-19 11:55:00,26.01,26.06,26.0,26.05,40100.0,19.3371,19.3743,19.3297,19.3668,40100.0
2013-08-19 12:00:00,26.05,26.07,26.03,26.04,61700.0,19.3668,19.3817,19.352,19.3594,61700.0
2013-08-19 12:05:00,26.05,26.05,26.0,26.0,70500.0,19.3668,19.3668,19.3297,19.3297,70500.0
2013-08-19 12:10:00,25.99,26.04,25.98,26.04,60300.0,19.3222,19.3594,19.3148,19.3594,60300.0
2013-08-19 12:15:00,26.03,26.07,26.03,26.07,41500.0,19.352,19.3817,19.352,19.3817,41500.0
2013-08-19 12:20:00,26.07,26.07,26.02,26.02,50400.0,19.3817,19.3817,19.3445,19.3445,50400.0
2013-08-19 12:25:00,26.02,26.03,26.01,26.01,33200.0,19.3445,19.352,19.3371,19.3371,33200.0
2013-08-19 12:30:00,26.02,26.02,25.99,25.99,35400.0,19.3445,19.3445,19.3222,19.3222,35400.0
2013-08-19 12:35:00,26.0,26.0,25.97,25.98,51800.0,19.3297,19.3297,19.3074,19.3148,51800.0
2013-08-19 12:40:00,25.98,26.0,25.96,26.0,84600.0,19.3148,19.3297,19.2999,19.3297,84600.0
2013-08-19 12:45:00,26.0,26.04,25.99,26.03,39700.0,19.3297,19.3594,19.3222,19.352,39700.0
2013-08-19 12:50:00,26.03,26.04,25.98,25.98,30700.0,19.352,19.3594,19.3148,19.3148,30700.0
2013-08-19 12:55:00,25.98,26.0,25.98,25.99,21000.0,19.3148,19.3297,19.3148,19.3222,21000.0
2013-08-19 13:00:00,26.0,26.0,25.97,25.98,23000.0,19.3297,19.3297,19.3074,19.3148,23000.0
2013-08-19 13:05:00,25.98,25.98,25.97,25.98,23500.0,19.3148,19.3148,19.3074,19.3148,23500.0
2013-08-19 13:10:00,25.97,26.0,25.97,25.99,88600.0,19.3074,19.3297,19.3074,19.3222,88600.0
2013-08-19 13:15:00,26.0,26.02,25.99,26.01,67800.0,19.3297,19.3445,19.3222,19.3371,67800.0
2013-08-19 13:20:00,26.01,26.02,25.99,25.99,38100.0,19.3371,19.3445,19.3222,19.3222,38100.0
2013-08-19 13:25:00,26.0,26.02,25.99,26.0,30200.0,19.3297,19.3445,19.3222,19.3297,30200.0
2013-08-19 13:30:00,26.0,26.01,25.94,25.96,127300.0,19.3297,19.3371,19.2851,19.2999,127300.0
2013-08-19 13:35:00,25.97,25.97,25.94,25.96,54300.0,19.3074,19.3074,19.2851,19.2999,54300.0
2013-08-19 13:40:00,25.96,25.97,25.94,25.95,41900.0,19.2999,19.3074,19.2851,19.2925,41900.0
2013-08-19 13:45:00,25.96,25.97,25.95,25.96,15700.0,19.2999,19.3074,19.2925,19.2999,15700.0
2013-08-19 13:50:00,25.96,26.0,25.95,26.0,40800.0,19.2999,19.3297,19.2925,19.3297,40800.0
2013-08-19 13:55:00,26.0,26.01,25.99,26.01,12400.0,19.3297,19.3371,19.3222,19.3371,12400.0
2013-08-19 14:00:00,26.01,26.01,25.96,25.96,65500.0,19.3371,19.3371,19.2999,19.2999,65500.0
2013-08-19 14:05:00,25.96,26.0,25.96,25.97,48000.0,19.2999,19.3297,19.2999,19.3074,48000.0
2013-08-19 14:10:00,25.98,26.0,25.97,26.0,28400.0,19.3148,19.3297,19.3074,19.3297,28400.0
2013-08-19 14:15:00,26.0,26.02,25.98,26.01,69700.0,19.3297,19.3445,19.3148,19.3371,69700.0
2013-08-19 14:20:00,26.01,26.01,25.95,25.96,50800.0,19.3371,19.3371,19.2925,19.2999,50800.0
2013-08-19 14:25:00,25.96,26.0,25.95,25.99,45800.0,19.2999,19.3297,19.2925,19.3222,45800.0
2013-08-19 14:30:00,25.99,25.99,25.94,25.95,104900.0,19.3222,19.3222,19.2851,19.2925,104900.0
2013-08-19 14:35:00,25.96,25.98,25.95,25.97,30200.0,19.2999,19.3148,19.2925,19.3074,30200.0
2013-08-19 14:40:00,25.97,25.98,25.95,25.97,61600.0,19.3074,19.3148,19.2925,19.3074,61600.0
2013-08-19 14:45:00,25.98,25.98,25.96,25.98,27200.0,19.3148,19.3148,19.2999,19.3148,27200.0
2013-08-19 14:50:00,25.98,25.99,25.96,25.98,55400.0,19.3148,19.3222,19.2999,19.3148,55400.0
2013-08-19 14:55:00,25.98,26.0,25.96,26.0,67600.0,19.3148,19.3297,19.2999,19.3297,67600.0
2013-08-19 15:00:00,26.0,26.0,25.93,25.93,63400.0,19.3297,19.3297,19.2776,19.2776,63400.0
2013-08-19 15:05:00,25.94,25.94,25.88,25.88,136100.0,19.2851,19.2851,19.2405,19.2405,136100.0
2013-08-19 15:10:00,25.89,25.89,25.88,25.88,65800.0,19.2479,19.2479,19.2405,19.2405,65800.0
2013-08-19 15:15:00,25.88,25.94,25.88,25.89,134700.0,19.2405,19.2851,19.2405,19.2479,134700.0
2013-08-19 15:20:00,25.89,25.9,25.88,25.88,97600.0,19.2479,19.2553,19.2405,19.2405,97600.0
2013-08-19 15:25:00,25.88,25.89,25.8,25.8,185100.0,19.2405,19.2479,19.181,19.181,185100.0
2013-08-19 15:30:00,25.81,25.85,25.8,25.82,133500.0,19.1884,19.2182,19.181,19.1959,133500.0
2013-08-19 15:35:00,25.82,25.83,25.78,25.79,288600.0,19.1959,19.2033,19.1661,19.1736,288600.0
2013-08-19 15:40:00,25.79,25.81,25.78,25.8,293000.0,19.1736,19.1884,19.1661,19.181,293000.0
2013-08-19 15:45:00,25.8,25.84,25.79,25.83,372500.0,19.181,19.2107,19.1736,19.2033,372500.0
2013-08-19 15:50:00,25.83,25.85,25.82,25.83,268100.0,19.2033,19.2182,19.1959,19.2033,268100.0
2013-08-19 15:55:00,25.84,25.84,25.8,25.8,598700.0,19.2107,19.2107,19.181,19.181,598700.0
2013-08-20 09:30:00,25.83,25.91,25.8,25.85,231600.0,19.2033,19.2628,19.181,19.2182,231600.0
2013-08-20 09:35:00,25.85,25.87,25.8,25.84,253600.0,19.2182,19.233,19.181,19.2107,253600.0
2013-08-20 09:40:00,25.85,25.89,25.81,25.81,158100.0,19.2182,19.2479,19.1884,19.1884,158100.0
2013-08-20 09:45:00,25.82,25.85,25.79,25.82,177700.0,19.1959,19.2182,19.1736,19.1959,177700.0
2013-08-20 09:50:00,25.81,25.88,25.8,25.81,266700.0,19.1884,19.2405,19.181,19.1884,266700.0
2013-08-20 09:55:00,25.8,25.83,25.76,25.79,337000.0,19.181,19.2033,19.1512,19.1736,337000.0
2013-08-20 10:00:00,25.8,25.89,25.78,25.88,214400.0,19.181,19.2479,19.1661,19.2405,214400.0
2013-08-20 10:05:00,25.88,25.98,25.87,25.93,259700.0,19.2405,19.3148,19.233,19.2776,259700.0
2013-08-20 10:10:00,25.92,25.92,25.87,25.87,156400.0,19.2702,19.2702,19.233,19.233,156400.0
2013-08-20 10:15:00,25.87,25.88,25.82,25.85,109800.0,19.233,19.2405,19.1959,19.2182,109800.0
2013-08-20 10:20:00,25.85,25.92,25.85,25.9,108400.0,19.2182,19.2702,19.2182,19.2553,108400.0
2013-08-20 10:25:00,25.9,25.9,25.86,25.88,114400.0,19.2553,19.2553,19.2256,19.2405,114400.0
2013-08-20 10:30:00,25.87,25.9,25.84,25.9,112200.0,19.233,19.2553,19.2107,19.2553,112200.0
2013-08-20 10:35:00,25.9,25.98,25.89,25.97,244500.0,19.2553,19.3148,19.2479,19.3074,244500.0
2013-08-20 10:40:00,25.98,25.99,25.94,25.98,230600.0,19.3148,19.3222,19.2851,19.3148,230600.0
2013-08-20 10:45:00,25.99,26.05,25.99,26.05,224800.0,19.3222,19.3668,19.3222,19.3668,224800.0
2013-08-20 10:50:00,26.04,26.06,26.01,26.01,67100.0,19.3594,19.3743,19.3371,19.3371,67100.0
2013-08-20 10:55:00,26.01,26.02,25.97,25.97,63800.0,19.3371,19.3445,19.3074,19.3074,63800.0
2013-08-20 11:00:00,25.97,26.0,25.95,25.96,112400.0,19.3074,19.3297,19.2925,19.2999,112400.0
2013-08-20 11:05:00,25.96,26.06,25.96,26.06,146300.0,19.2999,19.3743,19.2999,19.3743,146300.0
2013-08-20 11:10:00,26.05,26.1,26.04,26.09,180300.0,19.3668,19.404,19.3594,19.3966,180300.0
2013-08-20 11:15:00,26.09,26.1,26.05,26.09,134300.0,19.3966,19.404,19.3668,19.3966,134300.0
2013-08-20 11:20:00,26.09,26.11,26.08,26.11,87600.0,19.3966,19.4115,19.3892,19.4115,87600.0
2013-08-20 11:25:00,26.11,26.14,26.09,26.09,92300.0,19.4115,19.4338,19.3966,19.3966,92300.0
2013-08-20 11:30:00,26.09,26.17,26.09,26.16,119100.0,19.3966,19.4561,19.3966,19.4486,119100.0
2013-08-20 11:35:00,26.16,26.19,26.15,26.15,124500.0,19.4486,19.4709,19.4412,19.4412,124500.0
2013-08-20 11:40:00,26.15,26.18,26.13,26.17,103100.0,19.4412,19.4635,19.4263,19.4561,103100.0
2013-08-20 11:45:00,26.17,26.19,26.16,26.18,99000.0,19.4561,19.4709,19.4486,19.4635,99000.0
2013-08-20 11:50:00,26.18,26.18,26.12,26.14,91700.0,19.4635,19.4635,19.4189,19.4338,91700.0
2013-08-20 11:55:00,26.13,26.16,26.11,26.11,79300.0,19.4263,19.4486,19.4115,19.4115,79300.0
2013-08-20 12:00:00,26.12,26.16,26.11,26.15,111500.0,19.4189,19.4486,19.4115,19.4412,111500.0
2013-08-20 12:05:00,26.14,26.16,26.11,26.11,101100.0,19.4338,19.4486,19.4115,19.4115,101100.0
2013-08-20 12:10:00,26.11,26.11,26.08,26.11,195400.0,19.4115,19.4115,19.3892,19.4115,195400.0
2013-08-20 12:15:00,26.11,26.14,26.11,26.13,67600.0,19.4115,19.4338,19.4115,19.4263,67600.0
2013-08-20 12:20:00,26.13,26.17,26.11,26.12,187400.0,19.4263,19.4561,19.4115,19.4189,187400.0
2013-08-20 12:25:00,26.13,26.14,26.12,26.14,23100.0,19.4263,19.4338,19.4189,19.4338,23100.0
2013-08-20 12:30:00,26.14,26.15,26.1,26.11,76700.0,19.4338,19.4412,19.404,19.4115,76700.0
2013-08-20 12:35:00,26.11,26.13,26.1,26.12,105300.0,19.4115,19.4263,19.404,19.4189,105300.0
2013-08-20 12:40:00,26.12,26.12,26.08,26.09,51100.0,19.4189,19.4189,19.3892,19.3966,51100.0
2013-08-20 12:45:00,26.09,26.11,26.09,26.1,59400.0,19.3966,19.4115,19.3966,19.404,59400.0
2013-08-20 12:50:00,26.11,26.13,26.09,26.12,109200.0,19.4115,19.4263,19.3966,19.4189,109200.0
2013-08-20 12:55:00,26.12,26.15,26.12,26.14,41800.0,19.4189,19.4412,19.4189,19.4338,41800.0
2013-08-20 13:00:00,26.13,26.18,26.13,26.16,88000.0,19.4263,19.4635,19.4263,19.4486,88000.0
2013-08-20 13:05:00,26.16,26.16,26.13,26.13,27600.0,19.4486,19.4486,19.4263,19.4263,27600.0
2013-08-20 13:10:00,26.13,26.17,26.12,26.15,52800.0,19.4263,19.4561,19.4189,19.4412,52800.0
2013-08-20 13:15:00,26.14,26.15,26.1,26.11,100500.0,19.4338,19.4412,19.404,19.4115,100500.0
2013-08-20 13:20:00,26.11,26.14,26.1,26.11,90100.0,19.4115,19.4338,19.404,19.4115,90100.0
2013-08-20 13:25:00,26.11,26.12,26.08,26.09,41200.0,19.4115,19.4189,19.3892,19.3966,41200.0
2013-08-20 13:30:00,26.1,26.12,26.09,26.09,167000.0,19.404,19.4189,19.3966,19.3966,167000.0
2013-08-20 13:35:00,26.09,26.11,26.07,26.09,236600.0,19.3966,19.4115,19.3817,19.3966,236600.0
2013-08-20 13:40:00,26.09,26.09,26.06,26.08,83900.0,19.3966,19.3966,19.3743,19.3892,83900.0
2013-08-20 13:45:00,26.08,26.16,26.07,26.16,84900.0,19.3892,19.4486,19.3817,19.4486,84900.0
2013-08-20 13:50:00,26.16,26.16,26.13,26.14,127800.0,19.4486,19.4486,19.4263,19.4338,127800.0
2013-08-20 13:55:00,26.14,26.14,26.11,26.13,79400.0,19.4338,19.4338,19.4115,19.4263,79400.0
2013-08-20 14:00:00,26.12,26.15,26.12,26.14,59100.0,19.4189,19.4412,19.4189,19.4338,59100.0
2013-08-20 14:05:00,26.14,26.16,26.14,26.16,64300.0,19.4338,19.4486,19.4338,19.4486,64300.0
2013-08-20 14:10:00,26.15,26.16,26.15,26.15,601300.0,19.4412,19.4486,19.4412,19.4412,601300.0
2013-08-20 14:15:00,26.15,26.2,26.15,26.2,93900.0,19.4412,19.4784,19.4412,19.4784,93900.0
2013-08-20 14:20:00,26.19,26.2,26.18,26.2,342100.0,19.4709,19.4784,19.4635,19.4784,342100.0
2013-08-20 14:25:00,26.2,26.25,26.19,26.23,124100.0,19.4784,19.5155,19.4709,19.5007,124100.0
2013-08-20 14:30:00,26.23,26.25,26.23,26.23,118400.0,19.5007,19.5155,19.5007,19.5007,118400.0
2013-08-20 14:35:00,26.23,26.24,26.18,26.2,117400.0,19.5007,19.5081,19.4635,19.4784,117400.0
2013-08-20 14:40:00,26.2,26.24,26.2,26.23,46700.0,19.4784,19.5081,19.4784,19.5007,46700.0
2013-08-20 14:45:00,26.24,26.26,26.21,26.24,138400.0,19.5081,19.523,19.4858,19.5081,138400.0
2013-08-20 14:50:00,26.23,26.25,26.23,26.25,125200.0,19.5007,19.5155,19.5007,19.5155,125200.0
2013-08-20 14:55:00,26.25,26.25,26.19,26.2,116400.0,19.5155,19.5155,19.4709,19.4784,116400.0
2013-08-20 15:00:00,26.21,26.22,26.19,26.2,82700.0,19.4858,19.4932,19.4709,19.4784,82700.0
2013-08-20 15:05:00,26.19,26.22,26.19,26.21,49100.0,19.4709,19.4932,19.4709,19.4858,49100.0
2013-08-20 15:10:00,26.21,26.25,26.21,26.25,79200.0,19.4858,19.5155,19.4858,19.5155,79200.0
2013-08-20 15:15:00,26.25,26.26,26.24,26.24,56300.0,19.5155,19.523,19.5081,19.5081,56300.0
2013-08-20 15:20:00,26.24,26.25,26.23,26.25,89100.0,19.5081,19.5155,19.5007,19.5155,89100.0
2013-08-20 15:25:00,26.25,26.31,26.24,26.3,154600.0,19.5155,19.5601,19.5081,19.5527,154600.0
2013-08-20 15:30:00,26.3,26.36,26.3,26.3,344900.0,19.5527,19.5973,19.5527,19.5527,344900.0
2013-08-20 15:35:00,26.3,26.34,26.3,26.34,241800.0,19.5527,19.5824,19.5527,19.5824,241800.0
2013-08-20 15:40:00,26.33,26.34,26.31,26.33,292200.0,19.575,19.5824,19.5601,19.575,292200.0
2013-08-20 15:45:00,26.34,26.35,26.28,26.29,428600.0,19.5824,19.5899,19.5378,19.5453,428600.0
2013-08-20 15:50:00,26.29,26.31,26.28,26.3,311200.0,19.5453,19.5601,19.5378,19.5527,311200.0
2013-08-20 15:55:00,26.3,26.33,26.28,26.31,820600.0,19.5527,19.575,19.5378,19.5601,820600.0
2013-08-21 09:30:00,26.21,26.21,26.04,26.1,245500.0,19.4858,19.4858,19.3594,19.404,245500.0
2013-08-21 09:35:00,26.1,26.16,26.1,26.14,220500.0,19.404,19.4486,19.404,19.4338,220500.0
2013-08-21 09:40:00,26.15,26.21,26.11,26.18,161100.0,19.4412,19.4858,19.4115,19.4635,161100.0
2013-08-21 09:45:00,26.18,26.26,26.15,26.25,183500.0,19.4635,19.523,19.4412,19.5155,183500.0
2013-08-21 09:50:00,26.24,26.25,26.16,26.18,155700.0,19.5081,19.5155,19.4486,19.4635,155700.0
2013-08-21 09:55:00,26.18,26.18,26.1,26.14,183800.0,19.4635,19.4635,19.404,19.4338,183800.0
2013-08-21 10:00:00,26.13,26.2,26.11,26.15,314300.0,19.4263,19.4784,19.4115,19.4412,314300.0
2013-08-21 10:05:00,26.15,26.16,26.08,26.11,405300.0,19.4412,19.4486,19.3892,19.4115,405300.0
2013-08-21 10:10:00,26.11,26.16,26.05,26.06,256300.0,19.4115,19.4486,19.3668,19.3743,256300.0
2013-08-21 10:15:00,26.05,26.1,26.04,26.06,197400.0,19.3668,19.404,19.3594,19.3743,197400.0
2013-08-21 10:20:00,26.07,26.09,26.04,26.07,192200.0,19.3817,19.3966,19.3594,19.3817,192200.0
2013-08-21 10:25:00,26.07,26.09,26.05,26.07,171500.0,19.3817,19.3966,19.3668,19.3817,171500.0
2013-08-21 10:30:00,26.07,26.1,26.06,26.09,151700.0,19.3817,19.404,19.3743,19.3966,151700.0
2013-08-21 10:35:00,26.08,26.11,26.05,26.1,91200.0,19.3892,19.4115,19.3668,19.404,91200.0
2013-08-21 10:40:00,26.09,26.14,26.09,26.11,135200.0,19.3966,19.4338,19.3966,19.4115,135200.0
2013-08-21 10:45:00,26.1,26.11,26.06,26.07,173900.0,19.404,19.4115,19.3743,19.3817,173900.0
2013-08-21 10:50:00,26.08,26.11,26.05,26.06,77500.0,19.3892,19.4115,19.3668,19.3743,77500.0
2013-08-21 10:55:00,26.05,26.06,26.03,26.03,113300.0,19.3668,19.3743,19.352,19.352,113300.0
2013-08-21 11:00:00,26.04,26.07,26.03,26.05,77300.0,19.3594,19.3817,19.352,19.3668,77300.0
2013-08-21 11:05:00,26.05,26.05,25.95,25.95,75900.0,19.3668,19.3668,19.2925,19.2925,75900.0
2013-08-21 11:10:00,25.94,25.99,25.92,25.95,166500.0,19.2851,19.3222,19.2702,19.2925,166500.0
2013-08-21 11:15:00,25.95,26.0,25.94,25.97,91800.0,19.2925,19.3297,19.2851,19.3074,91800.0
2013-08-21 11:20:00,25.97,25.97,25.95,25.96,73700.0,19.3074,19.3074,19.2925,19.2999,73700.0
2013-08-21 11:25:00,25.95,25.97,25.92,25.93,89100.0,19.2925,19.3074,19.2702,19.2776,89100.0
2013-08-21 11:30:00,25.93,25.98,25.92,25.98,231400.0,19.2776,19.3148,19.2702,19.3148,231400.0
2013-08-21 11:35:00,25.98,26.01,25.92,25.95,224500.0,19.3148,19.3371,19.2702,19.2925,224500.0
2013-08-21 11:40:00,25.95,25.96,25.89,25.94,170800.0,19.2925,19.2999,19.2479,19.2851,170800.0
2013-08-21 11:45:00,25.95,25.95,25.83,25.83,121300.0,19.2925,19.2925,19.2033,19.2033,121300.0
2013-08-21 11:50:00,25.83,25.87,25.83,25.86,100100.0,19.2033,19.233,19.2033,19.2256,100100.0
2013-08-21 11:55:00,25.87,25.9,25.83,25.9,206400.0,19.233,19.2553,19.2033,19.2553,206400.0
2013-08-21 12:00:00,25.9,25.92,25.9,25.91,68200.0,19.2553,19.2702,19.2553,19.2628,68200.0
2013-08-21 12:05:00,25.92,25.92,25.89,25.9,42700.0,19.2702,19.2702,19.2479,19.2553,42700.0
2013-08-21 12:10:00,25.89,25.96,25.89,25.95,123700.0,19.2479,19.2999,19.2479,19.2925,123700.0
2013-08-21 12:15:00,25.95,25.97,25.93,25.97,97300.0,19.2925,19.3074,19.2776,19.3074,97300.0
2013-08-21 12:20:00,25.97,25.98,25.94,25.94,105000.0,19.3074,19.3148,19.2851,19.2851,105000.0
2013-08-21 12:25:00,25.94,25.97,25.94,25.96,88900.0,19.2851,19.3074,19.2851,19.2999,88900.0
2013-08-21 12:30:00,25.96,25.98,25.95,25.96,52500.0,19.2999,19.3148,19.2925,19.2999,52500.0
2013-08-21 12:35:00,25.97,25.97,25.94,25.94,30200.0,19.3074,19.3074,19.2851,19.2851,30200.0
2013-08-21 12:40:00,25.94,25.97,25.94,25.97,22000.0,19.2851,19.3074,19.2851,19.3074,22000.0
2013-08-21 12:45:00,25.97,25.97,25.95,25.95,33400.0,19.3074,19.3074,19.2925,19.2925,33400.0
2013-08-21 12:50:00,25.95,25.99,25.95,25.99,38400.0,19.2925,19.3222,19.2925,19.3222,38400.0
2013-08-21 12:55:00,25.99,26.0,25.98,25.98,65100.0,19.3222,19.3297,19.3148,19.3148,65100.0
2013-08-21 13:00:00,25.98,25.98,25.94,25.95,60200.0,19.3148,19.3148,19.2851,19.2925,60200.0
2013-08-21 13:05:00,25.94,25.96,25.93,25.95,57500.0,19.2851,19.2999,19.2776,19.2925,57500.0
2013-08-21 13:10:00,25.95,25.97,25.94,25.97,47800.0,19.2925,19.3074,19.2851,19.3074,47800.0
2013-08-21 13:15:00,25.97,26.01,25.97,26.0,96600.0,19.3074,19.3371,19.3074,19.3297,96600.0
2013-08-21 13:20:00,26.0,26.0,25.96,25.96,39000.0,19.3297,19.3297,19.2999,19.2999,39000.0
2013-08-21 13:25:00,25.96,25.98,25.96,25.97,38300.0,19.2999,19.3148,19.2999,19.3074,38300.0
2013-08-21 13:30:00,25.96,25.99,25.96,25.97,66200.0,19.2999,19.3222,19.2999,19.3074,66200.0
2013-08-21 13:35:00,25.97,25.98,25.96,25.97,38800.0,19.3074,19.3148,19.2999,19.3074,38800.0
2013-08-21 13:40:00,25.97,25.99,25.96,25.98,47400.0,19.3074,19.3222,19.2999,19.3148,47400.0
2013-08-21 13:45:00,25.98,26.03,25.98,26.02,102000.0,19.3148,19.352,19.3148,19.3445,102000.0
2013-08-21 13:50:00,26.02,26.03,26.0,26.01,41800.0,19.3445,19.352,19.3297,19.3371,41800.0
2013-08-21 13:55:00,26.01,26.04,26.0,26.03,95000.0,19.3371,19.3594,19.3297,19.352,95000.0
2013-08-21 14:00:00,26.03,26.06,25.92,25.93,431600.0,19.352,19.3743,19.2702,19.2776,431600.0
2013-08-21 14:05:00,25.93,25.95,25.8,25.89,342500.0,19.2776,19.2925,19.181,19.2479,342500.0
2013-08-21 14:10:00,25.9,25.98,25.89,25.96,181400.0,19.2553,19.3148,19.2479,19.2999,181400.0
2013-08-21 14:15:00,25.97,26.02,25.93,25.95,266600.0,19.3074,19.3445,19.2776,19.2925,266600.0
2013-08-21 14:20:00,25.94,25.95,25.88,25.93,115900.0,19.2851,19.2925,19.2405,19.2776,115900.0
2013-08-21 14:25:00,25.93,25.99,25.93,25.98,284500.0,19.2776,19.3222,19.2776,19.3148,284500.0
2013-08-21 14:30:00,25.98,26.19,25.98,26.16,352700.0,19.3148,19.4709,19.3148,19.4486,352700.0
2013-08-21 14:35:00,26.17,26.29,26.16,26.24,327600.0,19.4561,19.5453,19.4486,19.5081,327600.0
2013-08-21 14:40:00,26.24,26.3,26.21,26.3,284100.0,19.5081,19.5527,19.4858,19.5527,284100.0
2013-08-21 14:45:00,26.29,26.39,26.29,26.36,376900.0,19.5453,19.6196,19.5453,19.5973,376900.0
2013-08-21 14:50:00,26.35,26.35,26.31,26.32,228100.0,19.5899,19.5899,19.5601,19.5676,228100.0
2013-08-21 14:55:00,26.31,26.32,26.28,26.3,152000.0,19.5601,19.5676,19.5378,19.5527,152000.0
2013-08-21 15:00:00,26.3,26.31,26.25,26.27,205000.0,19.5527,19.5601,19.5155,19.5304,205000.0
2013-08-21 15:05:00,26.28,26.31,26.23,26.24,259300.0,19.5378,19.5601,19.5007,19.5081,259300.0
2013-08-21 15:10:00,26.24,26.28,26.22,26.28,133200.0,19.5081,19.5378,19.4932,19.5378,133200.0
2013-08-21 15:15:00,26.28,26.28,26.22,26.25,158600.0,19.5378,19.5378,19.4932,19.5155,158600.0
2013-08-21 15:20:00,26.25,26.3,26.23,26.26,180300.0,19.5155,19.5527,19.5007,19.523,180300.0
2013-08-21 15:25:00,26.25,26.29,26.19,26.22,203700.0,19.5155,19.5453,19.4709,19.4932,203700.0
2013-08-21 15:30:00,26.22,26.25,26.2,26.24,213700.0,19.4932,19.5155,19.4784,19.5081,213700.0
2013-08-21 15:35:00,26.23,26.25,26.16,26.18,290200.0,19.5007,19.5155,19.4486,19.4635,290200.0
2013-08-21 15:40:00,26.17,26.18,26.08,26.14,449300.0,19.4561,19.4635,19.3892,19.4338,449300.0
2013-08-21 15:45:00,26.14,26.16,26.06,26.1,372300.0,19.4338,19.4486,19.3743,19.404,372300.0
2013-08-21 15:50:00,26.1,26.12,26.07,26.08,377400.0,19.404,19.4189,19.3817,19.3892,377400.0
2013-08-21 15:55:00,26.07,26.1,25.99,26.0,915400.0,19.3817,19.404,19.3222,19.3297,915400.0
2013-08-22 09:30:00,26.19,26.25,26.13,26.21,401600.0,19.4709,19.5155,19.4263,19.4858,401600.0
2013-08-22 09:35:00,26.22,26.39,26.21,26.32,351900.0,19.4932,19.6196,19.4858,19.5676,351900.0
2013-08-22 09:40:00,26.32,26.36,26.3,26.31,181800.0,19.5676,19.5973,19.5527,19.5601,181800.0
2013-08-22 09:45:00,26.3,26.35,26.29,26.32,262000.0,19.5527,19.5899,19.5453,19.5676,262000.0
2013-08-22 09:50:00,26.33,26.35,26.27,26.29,184700.0,19.575,19.5899,19.5304,19.5453,184700.0
2013-08-22 09:55:00,26.3,26.39,26.3,26.3,170700.0,19.5527,19.6196,19.5527,19.5527,170700.0
2013-08-22 10:00:00,26.3,26.36,26.27,26.29,193000.0,19.5527,19.5973,19.5304,19.5453,193000.0
2013-08-22 10:05:00,26.29,26.35,26.29,26.33,138100.0,19.5453,19.5899,19.5453,19.575,138100.0
2013-08-22 10:10:00,26.34,26.37,26.3,26.37,178700.0,19.5824,19.6048,19.5527,19.6048,178700.0
2013-08-22 10:15:00,26.37,26.42,26.36,26.41,116300.0,19.6048,19.6419,19.5973,19.6345,116300.0
2013-08-22 10:20:00,26.42,26.44,26.39,26.44,208800.0,19.6419,19.6568,19.6196,19.6568,208800.0
2013-08-22 10:25:00,26.44,26.49,26.42,26.45,157500.0,19.6568,19.694,19.6419,19.6642,157500.0
2013-08-22 10:30:00,26.44,26.45,26.41,26.42,137100.0,19.6568,19.6642,19.6345,19.6419,137100.0
2013-08-22 10:35:00,26.42,26.44,26.4,26.43,138200.0,19.6419,19.6568,19.6271,19.6494,138200.0
2013-08-22 10:40:00,26.43,26.47,26.42,26.44,132200.0,19.6494,19.6791,19.6419,19.6568,132200.0
2013-08-22 10:45:00,26.44,26.45,26.41,26.41,176000.0,19.6568,19.6642,19.6345,19.6345,176000.0
2013-08-22 10:50:00,26.42,26.42,26.38,26.41,248300.0,19.6419,19.6419,19.6122,19.6345,248300.0
2013-08-22 10:55:00,26.4,26.41,26.35,26.38,215900.0,19.6271,19.6345,19.5899,19.6122,215900.0
2013-08-22 11:00:00,26.38,26.39,26.34,26.34,116500.0,19.6122,19.6196,19.5824,19.5824,116500.0
2013-08-22 11:05:00,26.34,26.36,26.32,26.35,94700.0,19.5824,19.5973,19.5676,19.5899,94700.0
2013-08-22 11:10:00,26.36,26.37,26.32,26.34,79000.0,19.5973,19.6048,19.5676,19.5824,79000.0
2013-08-22 11:15:00,26.33,26.33,26.27,26.28,108900.0,19.575,19.575,19.5304,19.5378,108900.0
2013-08-22 11:20:00,26.29,26.31,26.25,26.26,79400.0,19.5453,19.5601,19.5155,19.523,79400.0
2013-08-22 11:25:00,26.27,26.27,26.21,26.22,176000.0,19.5304,19.5304,19.4858,19.4932,176000.0
2013-08-22 11:30:00,26.22,26.28,26.21,26.27,184000.0,19.4932,19.5378,19.4858,19.5304,184000.0
2013-08-22 11:35:00,26.27,26.28,26.24,26.25,63100.0,19.5304,19.5378,19.5081,19.5155,63100.0
2013-08-22 11:40:00,26.25,26.26,26.19,26.22,104600.0,19.5155,19.523,19.4709,19.4932,104600.0
2013-08-22 11:45:00,26.23,26.28,26.23,26.27,85100.0,19.5007,19.5378,19.5007,19.5304,85100.0
2013-08-22 11:50:00,26.27,26.28,26.24,26.24,63000.0,19.5304,19.5378,19.5081,19.5081,63000.0
2013-08-22 11:55:00,26.24,26.25,26.2,26.23,90600.0,19.5081,19.5155,19.4784,19.5007,90600.0
2013-08-22 12:00:00,26.23,26.26,26.22,26.26,86100.0,19.5007,19.523,19.4932,19.523,86100.0
2013-08-22 12:05:00,26.26,26.28,26.26,26.26,80200.0,19.523,19.5378,19.523,19.523,80200.0
2013-08-22 12:10:00,26.27,26.28,26.26,26.27,56700.0,19.5304,19.5378,19.523,19.5304,56700.0
2013-08-22 12:15:00,26.27,26.3,26.26,26.28,55500.0,19.5304,19.5527,19.523,19.5378,55500.0
2013-08-22 12:20:00,26.27,26.28,26.27,26.28,15600.0,19.5304,19.5378,19.5304,19.5378,15600.0
2013-08-22 12:25:00,26.27,26.27,26.23,26.24,41800.0,19.5304,19.5304,19.5007,19.5081,41800.0
2013-08-22 12:30:00,26.24,26.24,26.2,26.2,24300.0,19.5081,19.5081,19.4784,19.4784,24300.0
2013-08-22 12:35:00,26.2,26.2,26.19,26.19,16800.0,19.4784,19.4784,19.4709,19.4709,16800.0
2013-08-22 12:40:00,26.19,26.19,26.18,26.18,17600.0,19.4709,19.4709,19.4635,19.4635,17600.0
2013-08-22 12:45:00,26.18,26.19,26.13,26.13,83600.0,19.4635,19.4709,19.4263,19.4263,83600.0
2013-08-22 12:50:00,26.14,26.14,26.06,26.06,82200.0,19.4338,19.4338,19.3743,19.3743,82200.0
2013-08-22 12:55:00,26.06,26.06,26.01,26.05,83100.0,19.3743,19.3743,19.3371,19.3668,83100.0
2013-08-22 13:00:00,26.05,26.16,26.05,26.16,101500.0,19.3668,19.4486,19.3668,19.4486,101500.0
2013-08-22 13:05:00,26.15,26.16,26.14,26.14,25600.0,19.4412,19.4486,19.4338,19.4338,25600.0
2013-08-22 13:10:00,26.15,26.18,26.14,26.16,27800.0,19.4412,19.4635,19.4338,19.4486,27800.0
2013-08-22 13:15:00,26.17,26.17,26.16,26.16,15300.0,19.4561,19.4561,19.4486,19.4486,15300.0
2013-08-22 13:20:00,26.17,26.17,26.12,26.13,49200.0,19.4561,19.4561,19.4189,19.4263,49200.0
2013-08-22 13:25:00,26.12,26.19,26.12,26.14,75400.0,19.4189,19.4709,19.4189,19.4338,75400.0
2013-08-22 13:30:00,26.14,26.16,26.14,26.16,30600.0,19.4338,19.4486,19.4338,19.4486,30600.0
2013-08-22 13:35:00,26.15,26.16,26.15,26.15,19800.0,19.4412,19.4486,19.4412,19.4412,19800.0
2013-08-22 13:40:00,26.16,26.16,26.13,26.14,36900.0,19.4486,19.4486,19.4263,19.4338,36900.0
2013-08-22 13:45:00,26.14,26.16,26.13,26.16,37100.0,19.4338,19.4486,19.4263,19.4486,37100.0
2013-08-22 13:50:00,26.15,26.18,26.15,26.17,25500.0,19.4412,19.4635,19.4412,19.4561,25500.0
2013-08-22 13:55:00,26.16,26.16,26.12,26.13,38000.0,19.4486,19.4486,19.4189,19.4263,38000.0
2013-08-22 14:00:00,26.13,26.15,26.12,26.14,26400.0,19.4263,19.4412,19.4189,19.4338,26400.0
2013-08-22 14:05:00,26.14,26.15,26.11,26.11,41900.0,19.4338,19.4412,19.4115,19.4115,41900.0
2013-08-22 14:10:00,26.12,26.12,26.1,26.12,56400.0,19.4189,19.4189,19.404,19.4189,56400.0
2013-08-22 14:15:00,26.12,26.13,26.11,26.11,12600.0,19.4189,19.4263,19.4115,19.4115,12600.0
2013-08-22 14:20:00,26.12,26.12,26.1,26.11,31400.0,19.4189,19.4189,19.404,19.4115,31400.0
2013-08-22 14:25:00,26.12,26.15,26.11,26.14,54800.0,19.4189,19.4412,19.4115,19.4338,54800.0
2013-08-22 14:30:00,26.15,26.17,26.14,26.17,29000.0,19.4412,19.4561,19.4338,19.4561,29000.0
2013-08-22 14:35:00,26.17,26.2,26.16,26.16,29300.0,19.4561,19.4784,19.4486,19.4486,29300.0
2013-08-22 14:40:00,26.17,26.17,26.15,26.15,19600.0,19.4561,19.4561,19.4412,19.4412,19600.0
2013-08-22 14:45:00,26.15,26.19,26.15,26.17,52800.0,19.4412,19.4709,19.4412,19.4561,52800.0
2013-08-22 14:50:00,26.17,26.19,26.16,26.17,35500.0,19.4561,19.4709,19.4486,19.4561,35500.0
2013-08-22 14:55:00,26.17,26.18,26.16,26.18,39100.0,19.4561,19.4635,19.4486,19.4635,39100.0
2013-08-22 15:00:00,26.17,26.22,26.17,26.21,99400.0,19.4561,19.4932,19.4561,19.4858,99400.0
2013-08-22 15:05:00,26.21,26.21,26.19,26.19,54800.0,19.4858,19.4858,19.4709,19.4709,54800.0
2013-08-22 15:10:00,26.2,26.21,26.2,26.21,40600.0,19.4784,19.4858,19.4784,19.4858,40600.0
2013-08-22 15:15:00,26.2,26.21,26.19,26.21,31900.0,19.4784,19.4858,19.4709,19.4858,31900.0
2013-08-22 15:20:00,26.2,26.23,26.18,26.21,129200.0,19.4784,19.5007,19.4635,19.4858,129200.0
2013-08-22 15:25:00,26.21,26.28,26.19,26.26,89900.0,19.4858,19.5378,19.4709,19.523,89900.0
2013-08-22 15:30:00,26.27,26.29,26.24,26.28,192900.0,19.5304,19.5453,19.5081,19.5378,192900.0
2013-08-22 15:35:00,26.28,26.34,26.26,26.3,241500.0,19.5378,19.5824,19.523,19.5527,241500.0
2013-08-22 15:40:00,26.3,26.33,26.27,26.28,176000.0,19.5527,19.575,19.5304,19.5378,176000.0
2013-08-22 15:45:00,26.28,26.3,26.25,26.29,456100.0,19.5378,19.5527,19.5155,19.5453,456100.0
2013-08-22 15:50:00,26.3,26.3,26.25,26.25,218900.0,19.5527,19.5527,19.5155,19.5155,218900.0
2013-08-22 15:55:00,26.26,26.26,26.22,26.23,770000.0,19.523,19.523,19.4932,19.5007,770000.0
2013-08-23 09:30:00,26.26,26.33,26.19,26.26,214800.0,19.523,19.575,19.4709,19.523,214800.0
2013-08-23 09:35:00,26.26,26.34,26.22,26.34,104100.0,19.523,19.5824,19.4932,19.5824,104100.0
2013-08-23 09:40:00,26.33,26.35,26.27,26.27,149600.0,19.575,19.5899,19.5304,19.5304,149600.0
2013-08-23 09:45:00,26.27,26.32,26.23,26.32,116300.0,19.5304,19.5676,19.5007,19.5676,116300.0
2013-08-23 09:50:00,26.31,26.32,26.26,26.27,89000.0,19.5601,19.5676,19.523,19.5304,89000.0
2013-08-23 09:55:00,26.26,26.3,26.2,26.3,116300.0,19.523,19.5527,19.4784,19.5527,116300.0
2013-08-23 10:00:00,26.29,26.32,26.14,26.21,210800.0,19.5453,19.5676,19.4338,19.4858,210800.0
2013-08-23 10:05:00,26.2,26.22,26.15,26.21,153100.0,19.4784,19.4932,19.4412,19.4858,153100.0
2013-08-23 10:10:00,26.21,26.24,26.18,26.24,62900.0,19.4858,19.5081,19.4635,19.5081,62900.0
2013-08-23 10:15:00,26.23,26.28,26.21,26.23,121100.0,19.5007,19.5378,19.4858,19.5007,121100.0
2013-08-23 10:20:00,26.23,26.24,26.16,26.22,110300.0,19.5007,19.5081,19.4486,19.4932,110300.0
2013-08-23 10:25:00,26.22,26.25,26.2,26.21,135600.0,19.4932,19.5155,19.4784,19.4858,135600.0
2013-08-23 10:30:00,26.2,26.26,26.19,26.25,119000.0,19.4784,19.523,19.4709,19.5155,119000.0
2013-08-23 10:35:00,26.25,26.29,26.24,26.25,107000.0,19.5155,19.5453,19.5081,19.5155,107000.0
2013-08-23 10:40:00,26.25,26.25,26.22,26.23,177600.0,19.5155,19.5155,19.4932,19.5007,177600.0
2013-08-23 10:45:00,26.22,26.22,26.17,26.2,204700.0,19.4932,19.4932,19.4561,19.4784,204700.0
2013-08-23 10:50:00,26.21,26.26,26.21,26.26,134300.0,19.4858,19.523,19.4858,19.523,134300.0
2013-08-23 10:55:00,26.25,26.3,26.25,26.28,137800.0,19.5155,19.5527,19.5155,19.5378,137800.0
2013-08-23 11:00:00,26.28,26.33,26.27,26.31,104100.0,19.5378,19.575,19.5304,19.5601,104100.0
2013-08-23 11:05:00,26.31,26.32,26.23,26.24,150300.0,19.5601,19.5676,19.5007,19.5081,150300.0
2013-08-23 11:10:00,26.24,26.25,26.21,26.24,79200.0,19.5081,19.5155,19.4858,19.5081,79200.0
2013-08-23 11:15:00,26.24,26.28,26.24,26.26,48500.0,19.5081,19.5378,19.5081,19.523,48500.0
2013-08-23 11:20:00,26.25,26.26,26.21,26.22,51000.0,19.5155,19.523,19.4858,19.4932,51000.0
2013-08-23 11:25:00,26.21,26.26,26.21,26.22,30900.0,19.4858,19.523,19.4858,19.4932,30900.0
2013-08-23 11:30:00,26.22,26.27,26.21,26.25,59600.0,19.4932,19.5304,19.4858,19.5155,59600.0
2013-08-23 11:35:00,26.25,26.26,26.22,26.22,45900.0,19.5155,19.523,19.4932,19.4932,45900.0
2013-08-23 11:40:00,26.23,26.26,26.21,26.25,56500.0,19.5007,19.523,19.4858,19.5155,56500.0
2013-08-23 11:45:00,26.25,26.26,26.23,26.23,81200.0,19.5155,19.523,19.5007,19.5007,81200.0
2013-08-23 11:50:00,26.24,26.25,26.21,26.22,44600.0,19.5081,19.5155,19.4858,19.4932,44600.0
2013-08-23 11:55:00,26.22,26.23,26.18,26.18,44900.0,19.4932,19.5007,19.4635,19.4635,44900.0
2013-08-23 12:00:00,26.19,26.22,26.19,26.2,61100.0,19.4709,19.4932,19.4709,19.4784,61100.0
2013-08-23 12:05:00,26.2,26.21,26.14,26.14,130700.0,19.4784,19.4858,19.4338,19.4338,130700.0
2013-08-23 12:10:00,26.14,26.15,26.11,26.15,114500.0,19.4338,19.4412,19.4115,19.4412,114500.0
2013-08-23 12:15:00,26.15,26.16,26.13,26.16,62100.0,19.4412,19.4486,19.4263,19.4486,62100.0
2013-08-23 12:20:00,26.16,26.16,26.13,26.14,56600.0,19.4486,19.4486,19.4263,19.4338,56600.0
2013-08-23 12:25:00,26.14,26.16,26.13,26.13,79600.0,19.4338,19.4486,19.4263,19.4263,79600.0
2013-08-23 12:30:00,26.13,26.15,26.12,26.14,44600.0,19.4263,19.4412,19.4189,19.4338,44600.0
2013-08-23 12:35:00,26.13,26.18,26.13,26.18,38300.0,19.4263,19.4635,19.4263,19.4635,38300.0
2013-08-23 12:40:00,26.18,26.18,26.16,26.17,28900.0,19.4635,19.4635,19.4486,19.4561,28900.0
2013-08-23 12:45:00,26.18,26.18,26.15,26.16,29700.0,19.4635,19.4635,19.4412,19.4486,29700.0
2013-08-23 12:50:00,26.16,26.19,26.15,26.19,39600.0,19.4486,19.4709,19.4412,19.4709,39600.0
2013-08-23 12:55:00,26.19,26.22,26.18,26.21,72700.0,19.4709,19.4932,19.4635,19.4858,72700.0
2013-08-23 13:00:00,26.22,26.23,26.19,26.21,55900.0,19.4932,19.5007,19.4709,19.4858,55900.0
2013-08-23 13:05:00,26.21,26.22,26.2,26.21,30400.0,19.4858,19.4932,19.4784,19.4858,30400.0
2013-08-23 13:10:00,26.21,26.22,26.2,26.21,59500.0,19.4858,19.4932,19.4784,19.4858,59500.0
2013-08-23 13:15:00,26.21,26.22,26.19,26.2,41000.0,19.4858,19.4932,19.4709,19.4784,41000.0
2013-08-23 13:20:00,26.21,26.22,26.19,26.21,56000.0,19.4858,19.4932,19.4709,19.4858,56000.0
2013-08-23 13:25:00,26.22,26.23,26.2,26.21,48600.0,19.4932,19.5007,19.4784,19.4858,48600.0
2013-08-23 13:30:00,26.21,26.23,26.21,26.23,53100.0,19.4858,19.5007,19.4858,19.5007,53100.0
2013-08-23 13:35:00,26.23,26.23,26.21,26.23,25300.0,19.5007,19.5007,19.4858,19.5007,25300.0
2013-08-23 13:40:00,26.22,26.25,26.22,26.23,46000.0,19.4932,19.5155,19.4932,19.5007,46000.0
2013-08-23 13:45:00,26.23,26.25,26.23,26.23,39800.0,19.5007,19.5155,19.5007,19.5007,39800.0
2013-08-23 13:50:00,26.23,26.25,26.23,26.25,24000.0,19.5007,19.5155,19.5007,19.5155,24000.0
2013-08-23 13:55:00,26.25,26.27,26.24,26.25,84100.0,19.5155,19.5304,19.5081,19.5155,84100.0
2013-08-23 14:00:00,26.25,26.25,26.22,26.24,54100.0,19.5155,19.5155,19.4932,19.5081,54100.0
2013-08-23 14:05:00,26.24,26.26,26.23,26.23,77200.0,19.5081,19.523,19.5007,19.5007,77200.0
2013-08-23 14:10:00,26.24,26.24,26.23,26.24,20800.0,19.5081,19.5081,19.5007,19.5081,20800.0
2013-08-23 14:15:00,26.23,26.23,26.2,26.2,57200.0,19.5007,19.5007,19.4784,19.4784,57200.0
2013-08-23 14:20:00,26.21,26.21,26.2,26.2,68400.0,19.4858,19.4858,19.4784,19.4784,68400.0
2013-08-23 14:25:00,26.2,26.2,26.18,26.18,76600.0,19.4784,19.4784,19.4635,19.4635,76600.0
2013-08-23 14:30:00,26.18,26.21,26.18,26.21,33200.0,19.4635,19.4858,19.4635,19.4858,33200.0
2013-08-23 14:35:00,26.21,26.22,26.19,26.22,27400.0,19.4858,19.4932,19.4709,19.4932,27400.0
2013-08-23 14:40:00,26.22,26.22,26.2,26.21,26000.0,19.4932,19.4932,19.4784,19.4858,26000.0
2013-08-23 14:45:00,26.21,26.22,26.2,26.22,28400.0,19.4858,19.4932,19.4784,19.4932,28400.0
2013-08-23 14:50:00,26.22,26.22,26.2,26.21,38200.0,19.4932,19.4932,19.4784,19.4858,38200.0
2013-08-23 14:55:00,26.21,26.23,26.21,26.21,59200.0,19.4858,19.5007,19.4858,19.4858,59200.0
2013-08-23 15:00:00,26.21,26.23,26.21,26.21,37200.0,19.4858,19.5007,19.4858,19.4858,37200.0
2013-08-23 15:05:00,26.22,26.24,26.21,26.24,23000.0,19.4932,19.5081,19.4858,19.5081,23000.0
2013-08-23 15:10:00,26.24,26.24,26.21,26.21,64700.0,19.5081,19.5081,19.4858,19.4858,64700.0
2013-08-23 15:15:00,26.21,26.24,26.21,26.24,37100.0,19.4858,19.5081,19.4858,19.5081,37100.0
2013-08-23 15:20:00,26.23,26.25,26.23,26.25,47200.0,19.5007,19.5155,19.5007,19.5155,47200.0
2013-08-23 15:25:00,26.25,26.27,26.24,26.27,36500.0,19.5155,19.5304,19.5081,19.5304,36500.0
2013-08-23 15:30:00,26.27,26.29,26.26,26.27,137600.0,19.5304,19.5453,19.523,19.5304,137600.0
2013-08-23 15:35:00,26.27,26.28,26.26,26.27,59900.0,19.5304,19.5378,19.523,19.5304,59900.0
2013-08-23 15:40:00,26.27,26.28,26.26,26.28,116600.0,19.5304,19.5378,19.523,19.5378,116600.0
2013-08-23 15:45:00,26.28,26.33,26.28,26.31,269400.0,19.5378,19.575,19.5378,19.5601,269400.0
2013-08-23 15:50:00,26.32,26.32,26.31,26.32,85600.0,19.5676,19.5676,19.5601,19.5676,85600.0
2013-08-23 15:55:00,26.32,26.34,26.31,26.31,338800.0,19.5676,19.5824,19.5601,19.5601,338800.0
2013-08-26 09:30:00,26.33,26.34,26.25,26.31,149300.0,19.575,19.5824,19.5155,19.5601,149300.0
2013-08-26 09:35:00,26.33,26.35,26.29,26.31,135900.0,19.575,19.5899,19.5453,19.5601,135900.0
2013-08-26 09:40:00,26.31,26.39,26.3,26.35,128600.0,19.5601,19.6196,19.5527,19.5899,128600.0
2013-08-26 09:45:00,26.36,26.42,26.35,26.37,135900.0,19.5973,19.6419,19.5899,19.6048,135900.0
2013-08-26 09:50:00,26.37,26.44,26.37,26.41,115000.0,19.6048,19.6568,19.6048,19.6345,115000.0
2013-08-26 09:55:00,26.41,26.41,26.37,26.39,128700.0,19.6345,19.6345,19.6048,19.6196,128700.0
2013-08-26 10:00:00,26.39,26.44,26.36,26.42,128700.0,19.6196,19.6568,19.5973,19.6419,128700.0
2013-08-26 10:05:00,26.43,26.46,26.4,26.41,121600.0,19.6494,19.6717,19.6271,19.6345,121600.0
2013-08-26 10:10:00,26.41,26.45,26.38,26.45,61500.0,19.6345,19.6642,19.6122,19.6642,61500.0
2013-08-26 10:15:00,26.45,26.48,26.41,26.41,89400.0,19.6642,19.6865,19.6345,19.6345,89400.0
2013-08-26 10:20:00,26.42,26.46,26.4,26.44,126600.0,19.6419,19.6717,19.6271,19.6568,126600.0
2013-08-26 10:25:00,26.45,26.47,26.41,26.46,128600.0,19.6642,19.6791,19.6345,19.6717,128600.0
2013-08-26 10:30:00,26.46,26.48,26.43,26.45,69700.0,19.6717,19.6865,19.6494,19.6642,69700.0
2013-08-26 10:35:00,26.46,26.5,26.45,26.5,66500.0,19.6717,19.7014,19.6642,19.7014,66500.0
2013-08-26 10:40:00,26.5,26.56,26.5,26.56,99800.0,19.7014,19.746,19.7014,19.746,99800.0
2013-08-26 10:45:00,26.56,26.6,26.55,26.58,307100.0,19.746,19.7757,19.7386,19.7609,307100.0
2013-08-26 10:50:00,26.57,26.58,26.56,26.56,55000.0,19.7534,19.7609,19.746,19.746,55000.0
2013-08-26 10:55:00,26.56,26.59,26.55,26.59,64400.0,19.746,19.7683,19.7386,19.7683,64400.0
2013-08-26 11:00:00,26.58,26.6,26.57,26.57,90800.0,19.7609,19.7757,19.7534,19.7534,90800.0
2013-08-26 11:05:00,26.57,26.58,26.56,26.56,42700.0,19.7534,19.7609,19.746,19.746,42700.0
2013-08-26 11:10:00,26.56,26.58,26.56,26.58,39600.0,19.746,19.7609,19.746,19.7609,39600.0
2013-08-26 11:15:00,26.58,26.64,26.58,26.64,76000.0,19.7609,19.8055,19.7609,19.8055,76000.0
2013-08-26 11:20:00,26.64,26.67,26.62,26.62,63000.0,19.8055,19.8278,19.7906,19.7906,63000.0
2013-08-26 11:25:00,26.62,26.64,26.59,26.59,64300.0,19.7906,19.8055,19.7683,19.7683,64300.0
2013-08-26 11:30:00,26.59,26.63,26.58,26.59,108300.0,19.7683,19.7981,19.7609,19.7683,108300.0
2013-08-26 11:35:00,26.59,26.6,26.57,26.58,68200.0,19.7683,19.7757,19.7534,19.7609,68200.0
2013-08-26 11:40:00,26.59,26.59,26.54,26.54,68400.0,19.7683,19.7683,19.7311,19.7311,68400.0
2013-08-26 11:45:00,26.54,26.55,26.52,26.52,87800.0,19.7311,19.7386,19.7163,19.7163,87800.0
2013-08-26 11:50:00,26.52,26.53,26.52,26.52,19300.0,19.7163,19.7237,19.7163,19.7163,19300.0
2013-08-26 11:55:00,26.52,26.53,26.5,26.51,33600.0,19.7163,19.7237,19.7014,19.7088,33600.0
2013-08-26 12:00:00,26.51,26.52,26.48,26.52,86200.0,19.7088,19.7163,19.6865,19.7163,86200.0
2013-08-26 12:05:00,26.52,26.55,26.52,26.53,94400.0,19.7163,19.7386,19.7163,19.7237,94400.0
2013-08-26 12:10:00,26.54,26.54,26.53,26.53,14500.0,19.7311,19.7311,19.7237,19.7237,14500.0
2013-08-26 12:15:00,26.54,26.55,26.54,26.55,39900.0,19.7311,19.7386,19.7311,19.7386,39900.0
2013-08-26 12:20:00,26.56,26.6,26.55,26.59,65000.0,19.746,19.7757,19.7386,19.7683,65000.0
2013-08-26 12:25:00,26.59,26.59,26.55,26.56,34900.0,19.7683,19.7683,19.7386,19.746,34900.0
2013-08-26 12:30:00,26.56,26.59,26.55,26.57,66400.0,19.746,19.7683,19.7386,19.7534,66400.0
2013-08-26 12:35:00,26.58,26.58,26.56,26.57,10200.0,19.7609,19.7609,19.746,19.7534,10200.0
2013-08-26 12:40:00,26.57,26.58,26.56,26.56,33000.0,19.7534,19.7609,19.746,19.746,33000.0
2013-08-26 12:45:00,26.56,26.57,26.54,26.55,29200.0,19.746,19.7534,19.7311,19.7386,29200.0
2013-08-26 12:50:00,26.54,26.55,26.54,26.54,9400.0,19.7311,19.7386,19.7311,19.7311,9400.0
2013-08-26 12:55:00,26.55,26.58,26.55,26.58,44400.0,19.7386,19.7609,19.7386,19.7609,44400.0
2013-08-26 13:00:00,26.57,26.57,26.56,26.56,39000.0,19.7534,19.7534,19.746,19.746,39000.0
2013-08-26 13:05:00,26.55,26.6,26.55,26.59,54800.0,19.7386,19.7757,19.7386,19.7683,54800.0
2013-08-26 13:10:00,26.59,26.6,26.58,26.6,46500.0,19.7683,19.7757,19.7609,19.7757,46500.0
2013-08-26 13:15:00,26.6,26.6,26.58,26.59,38800.0,19.7757,19.7757,19.7609,19.7683,38800.0
2013-08-26 13:20:00,26.58,26.6,26.58,26.6,45200.0,19.7609,19.7757,19.7609,19.7757,45200.0
2013-08-26 13:25:00,26.6,26.6,26.58,26.59,63100.0,19.7757,19.7757,19.7609,19.7683,63100.0
2013-08-26 13:30:00,26.58,26.59,26.54,26.55,108200.0,19.7609,19.7683,19.7311,19.7386,108200.0
2013-08-26 13:35:00,26.54,26.55,26.52,26.52,45000.0,19.7311,19.7386,19.7163,19.7163,45000.0
2013-08-26 13:40:00,26.52,26.53,26.5,26.53,82300.0,19.7163,19.7237,19.7014,19.7237,82300.0
2013-08-26 13:45:00,26.53,26.53,26.52,26.52,22100.0,19.7237,19.7237,19.7163,19.7163,22100.0
2013-08-26 13:50:00,26.52,26.54,26.5,26.54,91700.0,19.7163,19.7311,19.7014,19.7311,91700.0
2013-08-26 13:55:00,26.53,26.57,26.53,26.56,41800.0,19.7237,19.7534,19.7237,19.746,41800.0
2013-08-26 14:00:00,26.57,26.57,26.55,26.56,32900.0,19.7534,19.7534,19.7386,19.746,32900.0
2013-08-26 14:05:00,26.56,26.57,26.54,26.54,29300.0,19.746,19.7534,19.7311,19.7311,29300.0
2013-08-26 14:10:00,26.55,26.57,26.54,26.55,26700.0,19.7386,19.7534,19.7311,19.7386,26700.0
2013-08-26 14:15:00,26.55,26.57,26.55,26.56,28500.0,19.7386,19.7534,19.7386,19.746,28500.0
2013-08-26 14:20:00,26.55,26.57,26.54,26.56,33900.0,19.7386,19.7534,19.7311,19.746,33900.0
2013-08-26 14:25:00,26.55,26.57,26.53,26.57,61000.0,19.7386,19.7534,19.7237,19.7534,61000.0
2013-08-26 14:30:00,26.56,26.57,26.55,26.56,30700.0,19.746,19.7534,19.7386,19.746,30700.0
2013-08-26 14:35:00,26.56,26.57,26.55,26.56,76800.0,19.746,19.7534,19.7386,19.746,76800.0
2013-08-26 14:40:00,26.56,26.57,26.55,26.57,23100.0,19.746,19.7534,19.7386,19.7534,23100.0
2013-08-26 14:45:00,26.56,26.58,26.55,26.57,47200.0,19.746,19.7609,19.7386,19.7534,47200.0
2013-08-26 14:50:00,26.57,26.57,26.56,26.57,38900.0,19.7534,19.7534,19.746,19.7534,38900.0
2013-08-26 14:55:00,26.57,26.59,26.57,26.58,52400.0,19.7534,19.7683,19.7534,19.7609,52400.0
2013-08-26 15:00:00,26.58,26.6,26.58,26.6,171200.0,19.7609,19.7757,19.7609,19.7757,171200.0
2013-08-26 15:05:00,26.59,26.6,26.58,26.59,48200.0,19.7683,19.7757,19.7609,19.7683,48200.0
2013-08-26 15:10:00,26.58,26.59,26.54,26.54,261200.0,19.7609,19.7683,19.7311,19.7311,261200.0
2013-08-26 15:15:00,26.54,26.56,26.5,26.55,246100.0,19.7311,19.746,19.7014,19.7386,246100.0
2013-08-26 15:20:00,26.55,26.55,26.42,26.45,417900.0,19.7386,19.7386,19.6419,19.6642,417900.0
2013-08-26 15:25:00,26.45,26.45,26.38,26.43,272600.0,19.6642,19.6642,19.6122,19.6494,272600.0
2013-08-26 15:30:00,26.43,26.51,26.41,26.5,358700.0,19.6494,19.7088,19.6345,19.7014,358700.0
2013-08-26 15:35:00,26.5,26.52,26.47,26.47,332400.0,19.7014,19.7163,19.6791,19.6791,332400.0
2013-08-26 15:40:00,26.47,26.52,26.42,26.47,364400.0,19.6791,19.7163,19.6419,19.6791,364400.0
2013-08-26 15:45:00,26.48,26.49,26.41,26.43,326900.0,19.6865,19.694,19.6345,19.6494,326900.0
2013-08-26 15:50:00,26.43,26.43,26.38,26.42,221100.0,19.6494,19.6494,19.6122,19.6419,221100.0
2013-08-26 15:55:00,26.43,26.43,26.36,26.37,487100.0,19.6494,19.6494,19.5973,19.6048,487100.0
2013-08-27 09:30:00,25.95,26.05,25.9,25.95,328400.0,19.2925,19.3668,19.2553,19.2925,328400.0
2013-08-27 09:35:00,25.95,26.01,25.89,25.98,240900.0,19.2925,19.3371,19.2479,19.3148,240900.0
2013-08-27 09:40:00,25.97,26.03,25.95,25.98,183900.0,19.3074,19.352,19.2925,19.3148,183900.0
2013-08-27 09:45:00,25.97,26.05,25.96,26.01,251900.0,19.3074,19.3668,19.2999,19.3371,251900.0
2013-08-27 09:50:00,26.02,26.03,25.94,25.95,375100.0,19.3445,19.352,19.2851,19.2925,375100.0
2013-08-27 09:55:00,25.95,25.95,25.88,25.93,195800.0,19.2925,19.2925,19.2405,19.2776,195800.0
2013-08-27 10:00:00,25.93,25.99,25.89,25.91,227900.0,19.2776,19.3222,19.2479,19.2628,227900.0
2013-08-27 10:05:00,25.9,25.91,25.86,25.9,201300.0,19.2553,19.2628,19.2256,19.2553,201300.0
2013-08-27 10:10:00,25.9,25.92,25.87,25.9,189800.0,19.2553,19.2702,19.233,19.2553,189800.0
2013-08-27 10:15:00,25.9,25.9,25.86,25.87,184700.0,19.2553,19.2553,19.2256,19.233,184700.0
2013-08-27 10:20:00,25.87,25.89,25.85,25.86,89500.0,19.233,19.2479,19.2182,19.2256,89500.0
2013-08-27 10:25:00,25.85,25.86,25.75,25.78,325500.0,19.2182,19.2256,19.1438,19.1661,325500.0
2013-08-27 10:30:00,25.78,25.84,25.78,25.82,100400.0,19.1661,19.2107,19.1661,19.1959,100400.0
2013-08-27 10:35:00,25.82,25.82,25.78,25.8,126500.0,19.1959,19.1959,19.1661,19.181,126500.0
2013-08-27 10:40:00,25.81,25.84,25.77,25.81,127100.0,19.1884,19.2107,19.1587,19.1884,127100.0
2013-08-27 10:45:00,25.81,25.83,25.75,25.75,161500.0,19.1884,19.2033,19.1438,19.1438,161500.0
2013-08-27 10:50:00,25.75,25.76,25.68,25.75,195800.0,19.1438,19.1512,19.0918,19.1438,195800.0
2013-08-27 10:55:00,25.75,25.83,25.72,25.83,190000.0,19.1438,19.2033,19.1215,19.2033,190000.0
2013-08-27 11:00:00,25.82,25.83,25.79,25.81,72700.0,19.1959,19.2033,19.1736,19.1884,72700.0
2013-08-27 11:05:00,25.8,25.81,25.71,25.72,96500.0,19.181,19.1884,19.1141,19.1215,96500.0
2013-08-27 11:10:00,25.73,25.75,25.7,25.71,88700.0,19.1289,19.1438,19.1066,19.1141,88700.0
2013-08-27 11:15:00,25.71,25.79,25.7,25.78,95400.0,19.1141,19.1736,19.1066,19.1661,95400.0
2013-08-27 11:20:00,25.79,25.81,25.76,25.81,89800.0,19.1736,19.1884,19.1512,19.1884,89800.0
2013-08-27 11:25:00,25.81,25.87,25.8,25.84,117700.0,19.1884,19.233,19.181,19.2107,117700.0
2013-08-27 11:30:00,25.83,25.88,25.82,25.83,141200.0,19.2033,19.2405,19.1959,19.2033,141200.0
2013-08-27 11:35:00,25.82,25.85,25.79,25.85,77000.0,19.1959,19.2182,19.1736,19.2182,77000.0
2013-08-27 11:40:00,25.85,25.86,25.78,25.79,73200.0,19.2182,19.2256,19.1661,19.1736,73200.0
2013-08-27 11:45:00,25.8,25.81,25.77,25.78,62900.0,19.181,19.1884,19.1587,19.1661,62900.0
2013-08-27 11:50:00,25.78,25.82,25.77,25.82,83600.0,19.1661,19.1959,19.1587,19.1959,83600.0
2013-08-27 11:55:00,25.81,25.86,25.81,25.86,45300.0,19.1884,19.2256,19.1884,19.2256,45300.0
2013-08-27 12:00:00,25.86,25.87,25.79,25.8,84300.0,19.2256,19.233,19.1736,19.181,84300.0
2013-08-27 12:05:00,25.8,25.81,25.76,25.8,69500.0,19.181,19.1884,19.1512,19.181,69500.0
2013-08-27 12:10:00,25.79,25.83,25.79,25.82,94700.0,19.1736,19.2033,19.1736,19.1959,94700.0
2013-08-27 12:15:00,25.82,25.83,25.8,25.8,123100.0,19.1959,19.2033,19.181,19.181,123100.0
2013-08-27 12:20:00,25.8,25.84,25.79,25.81,60800.0,19.181,19.2107,19.1736,19.1884,60800.0
2013-08-27 12:25:00,25.81,25.84,25.8,25.82,63200.0,19.1884,19.2107,19.181,19.1959,63200.0
2013-08-27 12:30:00,25.82,25.83,25.8,25.83,57200.0,19.1959,19.2033,19.181,19.2033,57200.0
2013-08-27 12:35:00,25.84,25.87,25.82,25.84,80000.0,19.2107,19.233,19.1959,19.2107,80000.0
2013-08-27 12:40:00,25.84,25.84,25.77,25.78,68200.0,19.2107,19.2107,19.1587,19.1661,68200.0
2013-08-27 12:45:00,25.78,25.81,25.75,25.81,74100.0,19.1661,19.1884,19.1438,19.1884,74100.0
2013-08-27 12:50:00,25.81,25.83,25.8,25.82,43800.0,19.1884,19.2033,19.181,19.1959,43800.0
2013-08-27 12:55:00,25.83,25.84,25.76,25.76,85300.0,19.2033,19.2107,19.1512,19.1512,85300.0
2013-08-27 13:00:00,25.76,25.78,25.75,25.76,64700.0,19.1512,19.1661,19.1438,19.1512,64700.0
2013-08-27 13:05:00,25.76,25.78,25.75,25.77,62800.0,19.1512,19.1661,19.1438,19.1587,62800.0
2013-08-27 13:10:00,25.78,25.78,25.74,25.76,60100.0,19.1661,19.1661,19.1364,19.1512,60100.0
2013-08-27 13:15:00,25.75,25.77,25.72,25.72,36100.0,19.1438,19.1587,19.1215,19.1215,36100.0
2013-08-27 13:20:00,25.73,25.73,25.68,25.68,72300.0,19.1289,19.1289,19.0918,19.0918,72300.0
2013-08-27 13:25:00,25.69,25.69,25.65,25.66,76300.0,19.0992,19.0992,19.0695,19.0769,76300.0
2013-08-27 13:30:00,25.65,25.71,25.65,25.7,84200.0,19.0695,19.1141,19.0695,19.1066,84200.0
2013-08-27 13:35:00,25.7,25.73,25.7,25.7,64100.0,19.1066,19.1289,19.1066,19.1066,64100.0
2013-08-27 13:40:00,25.7,25.73,25.69,25.72,54500.0,19.1066,19.1289,19.0992,19.1215,54500.0
2013-08-27 13:45:00,25.73,25.75,25.71,25.74,69200.0,19.1289,19.1438,19.1141,19.1364,69200.0
2013-08-27 13:50:00,25.73,25.75,25.71,25.72,44000.0,19.1289,19.1438,19.1141,19.1215,44000.0
2013-08-27 13:55:00,25.71,25.72,25.69,25.71,51100.0,19.1141,19.1215,19.0992,19.1141,51100.0
2013-08-27 14:00:00,25.71,25.72,25.67,25.68,56400.0,19.1141,19.1215,19.0843,19.0918,56400.0
2013-08-27 14:05:00,25.68,25.69,25.65,25.65,44400.0,19.0918,19.0992,19.0695,19.0695,44400.0
2013-08-27 14:10:00,25.65,25.65,25.57,25.58,155400.0,19.0695,19.0695,19.01,19.0174,155400.0
2013-08-27 14:15:00,25.58,25.64,25.58,25.63,95200.0,19.0174,19.062,19.0174,19.0546,95200.0
2013-08-27 14:20:00,25.63,25.64,25.57,25.6,94200.0,19.0546,19.062,19.01,19.0323,94200.0
2013-08-27 14:25:00,25.6,25.63,25.58,25.63,179000.0,19.0323,19.0546,19.0174,19.0546,179000.0
2013-08-27 14:30:00,25.63,25.64,25.58,25.58,179100.0,19.0546,19.062,19.0174,19.0174,179100.0
2013-08-27 14:35:00,25.58,25.6,25.53,25.58,137700.0,19.0174,19.0323,18.9803,19.0174,137700.0
2013-08-27 14:40:00,25.58,25.6,25.55,25.58,54600.0,19.0174,19.0323,18.9951,19.0174,54600.0
2013-08-27 14:45:00,25.59,25.62,25.58,25.61,259900.0,19.0249,19.0472,19.0174,19.0397,259900.0
2013-08-27 14:50:00,25.6,25.61,25.58,25.61,138200.0,19.0323,19.0397,19.0174,19.0397,138200.0
2013-08-27 14:55:00,25.61,25.64,25.57,25.57,119100.0,19.0397,19.062,19.01,19.01,119100.0
2013-08-27 15:00:00,25.58,25.61,25.55,25.61,154200.0,19.0174,19.0397,18.9951,19.0397,154200.0
2013-08-27 15:05:00,25.62,25.64,25.6,25.62,183800.0,19.0472,19.062,19.0323,19.0472,183800.0
2013-08-27 15:10:00,25.62,25.62,25.53,25.53,227800.0,19.0472,19.0472,18.9803,18.9803,227800.0
2013-08-27 15:15:00,25.54,25.56,25.47,25.51,218600.0,18.9877,19.0026,18.9356,18.9654,218600.0
2013-08-27 15:20:00,25.52,25.55,25.49,25.49,182100.0,18.9728,18.9951,18.9505,18.9505,182100.0
2013-08-27 15:25:00,25.49,25.52,25.46,25.48,156700.0,18.9505,18.9728,18.9282,18.9431,156700.0
2013-08-27 15:30:00,25.49,25.5,25.43,25.45,254300.0,18.9505,18.958,18.9059,18.9208,254300.0
2013-08-27 15:35:00,25.45,25.52,25.44,25.49,333200.0,18.9208,18.9728,18.9133,18.9505,333200.0
2013-08-27 15:40:00,25.5,25.56,25.48,25.56,418400.0,18.958,19.0026,18.9431,19.0026,418400.0
2013-08-27 15:45:00,25.55,25.59,25.53,25.57,550100.0,18.9951,19.0249,18.9803,19.01,550100.0
2013-08-27 15:50:00,25.57,25.58,25.5,25.5,460600.0,19.01,19.0174,18.958,18.958,460600.0
2013-08-27 15:55:00,25.49,25.52,25.45,25.46,886100.0,18.9505,18.9728,18.9208,18.9282,886100.0
2013-08-28 09:30:00,25.39,25.44,25.36,25.37,164600.0,18.8762,18.9133,18.8539,18.8613,164600.0
2013-08-28 09:35:00,25.37,25.4,25.25,25.39,320200.0,18.8613,18.8836,18.7721,18.8762,320200.0
2013-08-28 09:40:00,25.39,25.49,25.39,25.45,222600.0,18.8762,18.9505,18.8762,18.9208,222600.0
2013-08-28 09:45:00,25.45,25.52,25.43,25.46,151000.0,18.9208,18.9728,18.9059,18.9282,151000.0
2013-08-28 09:50:00,25.46,25.53,25.45,25.47,90800.0,18.9282,18.9803,18.9208,18.9356,90800.0
2013-08-28 09:55:00,25.47,25.48,25.42,25.43,122500.0,18.9356,18.9431,18.8985,18.9059,122500.0
2013-08-28 10:00:00,25.42,25.49,25.39,25.41,117500.0,18.8985,18.9505,18.8762,18.891,117500.0
2013-08-28 10:05:00,25.41,25.41,25.3,25.31,455700.0,18.891,18.891,18.8093,18.8167,455700.0
2013-08-28 10:10:00,25.3,25.42,25.3,25.37,232600.0,18.8093,18.8985,18.8093,18.8613,232600.0
2013-08-28 10:15:00,25.38,25.45,25.37,25.42,100400.0,18.8687,18.9208,18.8613,18.8985,100400.0
2013-08-28 10:20:00,25.42,25.44,25.38,25.4,110400.0,18.8985,18.9133,18.8687,18.8836,110400.0
2013-08-28 10:25:00,25.4,25.45,25.37,25.42,154400.0,18.8836,18.9208,18.8613,18.8985,154400.0
2013-08-28 10:30:00,25.42,25.47,25.39,25.46,85900.0,18.8985,18.9356,18.8762,18.9282,85900.0
2013-08-28 10:35:00,25.47,25.54,25.46,25.5,148300.0,18.9356,18.9877,18.9282,18.958,148300.0
2013-08-28 10:40:00,25.51,25.54,25.48,25.52,106000.0,18.9654,18.9877,18.9431,18.9728,106000.0
2013-08-28 10:45:00,25.52,25.54,25.47,25.51,132300.0,18.9728,18.9877,18.9356,18.9654,132300.0
2013-08-28 10:50:00,25.51,25.53,25.5,25.53,39200.0,18.9654,18.9803,18.958,18.9803,39200.0
2013-08-28 10:55:00,25.52,25.58,25.52,25.56,95600.0,18.9728,19.0174,18.9728,19.0026,95600.0
2013-08-28 11:00:00,25.57,25.61,25.56,25.59,114800.0,19.01,19.0397,19.0026,19.0249,114800.0
2013-08-28 11:05:00,25.59,25.64,25.58,25.64,76300.0,19.0249,19.062,19.0174,19.062,76300.0
2013-08-28 11:10:00,25.63,25.69,25.63,25.69,152500.0,19.0546,19.0992,19.0546,19.0992,152500.0
2013-08-28 11:15:00,25.69,25.7,25.61,25.62,176900.0,19.0992,19.1066,19.0397,19.0472,176900.0
2013-08-28 11:20:00,25.62,25.69,25.61,25.66,115100.0,19.0472,19.0992,19.0397,19.0769,115100.0
2013-08-28 11:25:00,25.66,25.66,25.6,25.6,73600.0,19.0769,19.0769,19.0323,19.0323,73600.0
2013-08-28 11:30:00,25.6,25.61,25.56,25.59,110400.0,19.0323,19.0397,19.0026,19.0249,110400.0
2013-08-28 11:35:00,25.59,25.65,25.59,25.63,61300.0,19.0249,19.0695,19.0249,19.0546,61300.0
2013-08-28 11:40:00,25.63,25.66,25.61,25.65,84800.0,19.0546,19.0769,19.0397,19.0695,84800.0
2013-08-28 11:45:00,25.65,25.65,25.61,25.62,82800.0,19.0695,19.0695,19.0397,19.0472,82800.0
2013-08-28 11:50:00,25.62,25.65,25.59,25.64,130900.0,19.0472,19.0695,19.0249,19.062,130900.0
2013-08-28 11:55:00,25.63,25.68,25.63,25.68,136800.0,19.0546,19.0918,19.0546,19.0918,136800.0
2013-08-28 12:00:00,25.67,25.69,25.66,25.68,104900.0,19.0843,19.0992,19.0769,19.0918,104900.0
2013-08-28 12:05:00,25.68,25.72,25.68,25.71,57700.0,19.0918,19.1215,19.0918,19.1141,57700.0
2013-08-28 12:10:00,25.71,25.71,25.68,25.68,71600.0,19.1141,19.1141,19.0918,19.0918,71600.0
2013-08-28 12:15:00,25.69,25.73,25.69,25.69,109200.0,19.0992,19.1289,19.0992,19.0992,109200.0
2013-08-28 12:20:00,25.7,25.71,25.67,25.69,42300.0,19.1066,19.1141,19.0843,19.0992,42300.0
2013-08-28 12:25:00,25.7,25.74,25.69,25.74,151900.0,19.1066,19.1364,19.0992,19.1364,151900.0
2013-08-28 12:30:00,25.74,25.79,25.74,25.78,89500.0,19.1364,19.1736,19.1364,19.1661,89500.0
2013-08-28 12:35:00,25.77,25.79,25.76,25.76,74000.0,19.1587,19.1736,19.1512,19.1512,74000.0
2013-08-28 12:40:00,25.77,25.77,25.72,25.74,55900.0,19.1587,19.1587,19.1215,19.1364,55900.0
2013-08-28 12:45:00,25.74,25.75,25.72,25.74,52000.0,19.1364,19.1438,19.1215,19.1364,52000.0
2013-08-28 12:50:00,25.74,25.76,25.74,25.76,24700.0,19.1364,19.1512,19.1364,19.1512,24700.0
2013-08-28 12:55:00,25.75,25.76,25.72,25.72,29800.0,19.1438,19.1512,19.1215,19.1215,29800.0
2013-08-28 13:00:00,25.72,25.77,25.72,25.75,81700.0,19.1215,19.1587,19.1215,19.1438,81700.0
2013-08-28 13:05:00,25.75,25.77,25.75,25.76,70100.0,19.1438,19.1587,19.1438,19.1512,70100.0
2013-08-28 13:10:00,25.75,25.76,25.73,25.75,129600.0,19.1438,19.1512,19.1289,19.1438,129600.0
2013-08-28 13:15:00,25.74,25.75,25.7,25.72,39500.0,19.1364,19.1438,19.1066,19.1215,39500.0
2013-08-28 13:20:00,25.72,25.73,25.71,25.72,43300.0,19.1215,19.1289,19.1141,19.1215,43300.0
2013-08-28 13:25:00,25.73,25.75,25.72,25.75,25100.0,19.1289,19.1438,19.1215,19.1438,25100.0
2013-08-28 13:30:00,25.75,25.77,25.71,25.71,135300.0,19.1438,19.1587,19.1141,19.1141,135300.0
2013-08-28 13:35:00,25.72,25.74,25.69,25.7,80500.0,19.1215,19.1364,19.0992,19.1066,80500.0
2013-08-28 13:40:00,25.71,25.72,25.7,25.71,24400.0,19.1141,19.1215,19.1066,19.1141,24400.0
2013-08-28 13:45:00,25.7,25.72,25.69,25.7,35400.0,19.1066,19.1215,19.0992,19.1066,35400.0
2013-08-28 13:50:00,25.71,25.73,25.68,25.68,32100.0,19.1141,19.1289,19.0918,19.0918,32100.0
2013-08-28 13:55:00,25.68,25.7,25.65,25.7,77400.0,19.0918,19.1066,19.0695,19.1066,77400.0
2013-08-28 14:00:00,25.69,25.73,25.69,25.69,128900.0,19.0992,19.1289,19.0992,19.0992,128900.0
2013-08-28 14:05:00,25.69,25.7,25.65,25.65,93800.0,19.0992,19.1066,19.0695,19.0695,93800.0
2013-08-28 14:10:00,25.66,25.66,25.59,25.63,152500.0,19.0769,19.0769,19.0249,19.0546,152500.0
2013-08-28 14:15:00,25.64,25.65,25.61,25.61,55700.0,19.062,19.0695,19.0397,19.0397,55700.0
2013-08-28 14:20:00,25.62,25.65,25.62,25.64,50100.0,19.0472,19.0695,19.0472,19.062,50100.0
2013-08-28 14:25:00,25.65,25.69,25.64,25.67,93600.0,19.0695,19.0992,19.062,19.0843,93600.0
2013-08-28 14:30:00,25.67,25.67,25.64,25.67,110300.0,19.0843,19.0843,19.062,19.0843,110300.0
2013-08-28 14:35:00,25.67,25.68,25.63,25.64,172100.0,19.0843,19.0918,19.0546,19.062,172100.0
2013-08-28 14:40:00,25.63,25.65,25.61,25.61,72200.0,19.0546,19.0695,19.0397,19.0397,72200.0
2013-08-28 14:45:00,25.62,25.65,25.57,25.65,134000.0,19.0472,19.0695,19.01,19.0695,134000.0
2013-08-28 14:50:00,25.65,25.65,25.61,25.61,128600.0,19.0695,19.0695,19.0397,19.0397,128600.0
2013-08-28 14:55:00,25.61,25.64,25.6,25.6,44000.0,19.0397,19.062,19.0323,19.0323,44000.0
2013-08-28 15:00:00,25.61,25.64,25.6,25.63,64600.0,19.0397,19.062,19.0323,19.0546,64600.0
2013-08-28 15:05:00,25.63,25.68,25.63,25.67,92800.0,19.0546,19.0918,19.0546,19.0843,92800.0
2013-08-28 15:10:00,25.68,25.73,25.68,25.73,135600.0,19.0918,19.1289,19.0918,19.1289,135600.0
2013-08-28 15:15:00,25.73,25.74,25.65,25.65,70100.0,19.1289,19.1364,19.0695,19.0695,70100.0
2013-08-28 15:20:00,25.65,25.71,25.65,25.68,87300.0,19.0695,19.1141,19.0695,19.0918,87300.0
2013-08-28 15:25:00,25.69,25.7,25.66,25.67,59200.0,19.0992,19.1066,19.0769,19.0843,59200.0
2013-08-28 15:30:00,25.68,25.7,25.68,25.7,71200.0,19.0918,19.1066,19.0918,19.1066,71200.0
2013-08-28 15:35:00,25.7,25.71,25.66,25.66,135000.0,19.1066,19.1141,19.0769,19.0769,135000.0
2013-08-28 15:40:00,25.67,25.68,25.63,25.64,136000.0,19.0843,19.0918,19.0546,19.062,136000.0
2013-08-28 15:45:00,25.64,25.64,25.6,25.62,312000.0,19.062,19.062,19.0323,19.0472,312000.0
2013-08-28 15:50:00,25.62,25.63,25.6,25.62,146600.0,19.0472,19.0546,19.0323,19.0472,146600.0
2013-08-28 15:55:00,25.62,25.62,25.57,25.58,581600.0,19.0472,19.0472,19.01,19.0174,581600.0
2013-08-29 09:30:00,25.47,25.55,25.43,25.55,183300.0,18.9356,18.9951,18.9059,18.9951,183300.0
2013-08-29 09:35:00,25.55,25.64,25.54,25.63,107400.0,18.9951,19.062,18.9877,19.0546,107400.0
2013-08-29 09:40:00,25.64,25.78,25.64,25.77,258600.0,19.062,19.1661,19.062,19.1587,258600.0
2013-08-29 09:45:00,25.77,25.81,25.71,25.77,204200.0,19.1587,19.1884,19.1141,19.1587,204200.0
2013-08-29 09:50:00,25.78,25.83,25.75,25.8,84000.0,19.1661,19.2033,19.1438,19.181,84000.0
2013-08-29 09:55:00,25.81,25.87,25.78,25.8,194900.0,19.1884,19.233,19.1661,19.181,194900.0
2013-08-29 10:00:00,25.81,25.84,25.75,25.76,143600.0,19.1884,19.2107,19.1438,19.1512,143600.0
2013-08-29 10:05:00,25.76,25.84,25.76,25.84,116800.0,19.1512,19.2107,19.1512,19.2107,116800.0
2013-08-29 10:10:00,25.85,25.89,25.82,25.89,93200.0,19.2182,19.2479,19.1959,19.2479,93200.0
2013-08-29 10:15:00,25.89,25.9,25.85,25.86,71700.0,19.2479,19.2553,19.2182,19.2256,71700.0
2013-08-29 10:20:00,25.85,25.88,25.84,25.86,78500.0,19.2182,19.2405,19.2107,19.2256,78500.0
2013-08-29 10:25:00,25.87,25.89,25.8,25.8,92600.0,19.233,19.2479,19.181,19.181,92600.0
2013-08-29 10:30:00,25.8,25.84,25.8,25.82,79200.0,19.181,19.2107,19.181,19.1959,79200.0
2013-08-29 10:35:00,25.82,25.88,25.81,25.88,73900.0,19.1959,19.2405,19.1884,19.2405,73900.0
2013-08-29 10:40:00,25.88,25.95,25.88,25.94,129800.0,19.2405,19.2925,19.2405,19.2851,129800.0
2013-08-29 10:45:00,25.94,25.95,25.87,25.89,86600.0,19.2851,19.2925,19.233,19.2479,86600.0
2013-08-29 10:50:00,25.89,25.93,25.88,25.93,58800.0,19.2479,19.2776,19.2405,19.2776,58800.0
2013-08-29 10:55:00,25.93,25.95,25.91,25.91,78700.0,19.2776,19.2925,19.2628,19.2628,78700.0
2013-08-29 11:00:00,25.92,25.95,25.92,25.95,93100.0,19.2702,19.2925,19.2702,19.2925,93100.0
2013-08-29 11:05:00,25.94,25.95,25.89,25.89,93400.0,19.2851,19.2925,19.2479,19.2479,93400.0
2013-08-29 11:10:00,25.89,25.94,25.89,25.93,44900.0,19.2479,19.2851,19.2479,19.2776,44900.0
2013-08-29 11:15:00,25.93,25.93,25.88,25.9,55600.0,19.2776,19.2776,19.2405,19.2553,55600.0
2013-08-29 11:20:00,25.9,25.96,25.9,25.91,45000.0,19.2553,19.2999,19.2553,19.2628,45000.0
2013-08-29 11:25:00,25.91,25.98,25.9,25.96,237900.0,19.2628,19.3148,19.2553,19.2999,237900.0
2013-08-29 11:30:00,25.96,25.98,25.94,25.95,64300.0,19.2999,19.3148,19.2851,19.2925,64300.0
2013-08-29 11:35:00,25.95,25.95,25.91,25.91,56700.0,19.2925,19.2925,19.2628,19.2628,56700.0
2013-08-29 11:40:00,25.92,25.95,25.92,25.94,145000.0,19.2702,19.2925,19.2702,19.2851,145000.0
2013-08-29 11:45:00,25.94,25.95,25.91,25.93,41200.0,19.2851,19.2925,19.2628,19.2776,41200.0
2013-08-29 11:50:00,25.92,25.95,25.91,25.93,46300.0,19.2702,19.2925,19.2628,19.2776,46300.0
2013-08-29 11:55:00,25.93,25.95,25.92,25.93,26400.0,19.2776,19.2925,19.2702,19.2776,26400.0
2013-08-29 12:00:00,25.94,25.95,25.92,25.93,34400.0,19.2851,19.2925,19.2702,19.2776,34400.0
2013-08-29 12:05:00,25.92,25.97,25.92,25.95,87900.0,19.2702,19.3074,19.2702,19.2925,87900.0
2013-08-29 12:10:00,25.95,25.95,25.9,25.93,53300.0,19.2925,19.2925,19.2553,19.2776,53300.0
2013-08-29 12:15:00,25.92,25.93,25.89,25.92,45900.0,19.2702,19.2776,19.2479,19.2702,45900.0
2013-08-29 12:20:00,25.93,25.93,25.9,25.9,28600.0,19.2776,19.2776,19.2553,19.2553,28600.0
2013-08-29 12:25:00,25.9,25.94,25.9,25.94,19900.0,19.2553,19.2851,19.2553,19.2851,19900.0
2013-08-29 12:30:00,25.93,25.96,25.91,25.91,241800.0,19.2776,19.2999,19.2628,19.2628,241800.0
2013-08-29 12:35:00,25.91,25.91,25.88,25.9,88700.0,19.2628,19.2628,19.2405,19.2553,88700.0
2013-08-29 12:40:00,25.9,25.92,25.89,25.91,63200.0,19.2553,19.2702,19.2479,19.2628,63200.0
2013-08-29 12:45:00,25.9,25.91,25.88,25.89,24300.0,19.2553,19.2628,19.2405,19.2479,24300.0
2013-08-29 12:50:00,25.89,25.9,25.88,25.9,42900.0,19.2479,19.2553,19.2405,19.2553,42900.0
2013-08-29 12:55:00,25.89,25.93,25.89,25.93,21900.0,19.2479,19.2776,19.2479,19.2776,21900.0
2013-08-29 13:00:00,25.93,25.95,25.91,25.95,44800.0,19.2776,19.2925,19.2628,19.2925,44800.0
2013-08-29 13:05:00,25.96,25.98,25.94,25.98,75200.0,19.2999,19.3148,19.2851,19.3148,75200.0
2013-08-29 13:10:00,25.98,25.99,25.97,25.99,71600.0,19.3148,19.3222,19.3074,19.3222,71600.0
2013-08-29 13:15:00,25.98,25.99,25.95,25.95,31500.0,19.3148,19.3222,19.2925,19.2925,31500.0
2013-08-29 13:20:00,25.96,25.96,25.88,25.88,51300.0,19.2999,19.2999,19.2405,19.2405,51300.0
2013-08-29 13:25:00,25.88,25.9,25.86,25.88,74500.0,19.2405,19.2553,19.2256,19.2405,74500.0
2013-08-29 13:30:00,25.88,25.88,25.81,25.82,96100.0,19.2405,19.2405,19.1884,19.1959,96100.0
2013-08-29 13:35:00,25.81,25.84,25.8,25.84,38400.0,19.1884,19.2107,19.181,19.2107,38400.0
2013-08-29 13:40:00,25.84,25.88,25.82,25.86,72800.0,19.2107,19.2405,19.1959,19.2256,72800.0
2013-08-29 13:45:00,25.86,25.89,25.86,25.88,84000.0,19.2256,19.2479,19.2256,19.2405,84000.0
2013-08-29 13:50:00,25.87,25.88,25.82,25.83,67500.0,19.233,19.2405,19.1959,19.2033,67500.0
2013-08-29 13:55:00,25.83,25.86,25.83,25.85,58000.0,19.2033,19.2256,19.2033,19.2182,58000.0
2013-08-29 14:00:00,25.85,25.9,25.84,25.9,76700.0,19.2182,19.2553,19.2107,19.2553,76700.0
2013-08-29 14:05:00,25.9,25.95,25.89,25.94,225000.0,19.2553,19.2925,19.2479,19.2851,225000.0
2013-08-29 14:10:00,25.94,25.94,25.92,25.93,74500.0,19.2851,19.2851,19.2702,19.2776,74500.0
2013-08-29 14:15:00,25.92,25.93,25.9,25.92,53200.0,19.2702,19.2776,19.2553,19.2702,53200.0
2013-08-29 14:20:00,25.93,25.96,25.92,25.96,55900.0,19.2776,19.2999,19.2702,19.2999,55900.0
2013-08-29 14:25:00,25.97,25.97,25.94,25.95,62600.0,19.3074,19.3074,19.2851,19.2925,62600.0
2013-08-29 14:30:00,25.95,25.97,25.93,25.97,79100.0,19.2925,19.3074,19.2776,19.3074,79100.0
2013-08-29 14:35:00,25.96,25.99,25.96,25.97,88900.0,19.2999,19.3222,19.2999,19.3074,88900.0
2013-08-29 14:40:00,25.97,26.0,25.96,26.0,56300.0,19.3074,19.3297,19.2999,19.3297,56300.0
2013-08-29 14:45:00,26.0,26.02,26.0,26.01,67400.0,19.3297,19.3445,19.3297,19.3371,67400.0
2013-08-29 14:50:00,26.01,26.02,26.0,26.01,100600.0,19.3371,19.3445,19.3297,19.3371,100600.0
2013-08-29 14:55:00,26.0,26.01,25.99,25.99,50100.0,19.3297,19.3371,19.3222,19.3222,50100.0
2013-08-29 15:00:00,26.0,26.0,25.95,25.98,126900.0,19.3297,19.3297,19.2925,19.3148,126900.0
2013-08-29 15:05:00,25.97,25.98,25.94,25.97,71900.0,19.3074,19.3148,19.2851,19.3074,71900.0
2013-08-29 15:10:00,25.97,25.99,25.96,25.97,48400.0,19.3074,19.3222,19.2999,19.3074,48400.0
2013-08-29 15:15:00,25.97,25.99,25.97,25.98,67900.0,19.3074,19.3222,19.3074,19.3148,67900.0
2013-08-29 15:20:00,25.97,25.98,25.94,25.94,69300.0,19.3074,19.3148,19.2851,19.2851,69300.0
2013-08-29 15:25:00,25.94,25.95,25.89,25.89,214800.0,19.2851,19.2925,19.2479,19.2479,214800.0
2013-08-29 15:30:00,25.9,25.91,25.82,25.83,343500.0,19.2553,19.2628,19.1959,19.2033,343500.0
2013-08-29 15:35:00,25.84,25.91,25.83,25.91,254600.0,19.2107,19.2628,19.2033,19.2628,254600.0
2013-08-29 15:40:00,25.9,25.94,25.89,25.93,156100.0,19.2553,19.2851,19.2479,19.2776,156100.0
2013-08-29 15:45:00,25.93,25.94,25.9,25.92,321800.0,19.2776,19.2851,19.2553,19.2702,321800.0
2013-08-29 15:50:00,25.91,25.94,25.9,25.93,317600.0,19.2628,19.2851,19.2553,19.2776,317600.0
2013-08-29 15:55:00,25.94,25.94,25.91,25.94,651700.0,19.2851,19.2851,19.2628,19.2851,651700.0
2013-08-30 09:30:00,26.04,26.04,25.91,25.93,220300.0,19.3594,19.3594,19.2628,19.2776,220300.0
2013-08-30 09:35:00,25.93,25.98,25.86,25.96,184500.0,19.2776,19.3148,19.2256,19.2999,184500.0
2013-08-30 09:40:00,25.97,25.97,25.87,25.88,172000.0,19.3074,19.3074,19.233,19.2405,172000.0
2013-08-30 09:45:00,25.88,25.98,25.88,25.92,150200.0,19.2405,19.3148,19.2405,19.2702,150200.0
2013-08-30 09:50:00,25.92,26.0,25.92,25.99,182200.0,19.2702,19.3297,19.2702,19.3222,182200.0
2013-08-30 09:55:00,25.99,26.0,25.9,25.94,416800.0,19.3222,19.3297,19.2553,19.2851,416800.0
2013-08-30 10:00:00,25.94,25.94,25.82,25.82,189000.0,19.2851,19.2851,19.1959,19.1959,189000.0
2013-08-30 10:05:00,25.82,25.85,25.81,25.84,79600.0,19.1959,19.2182,19.1884,19.2107,79600.0
2013-08-30 10:10:00,25.85,25.85,25.77,25.82,154000.0,19.2182,19.2182,19.1587,19.1959,154000.0
2013-08-30 10:15:00,25.82,25.85,25.79,25.83,59500.0,19.1959,19.2182,19.1736,19.2033,59500.0
2013-08-30 10:20:00,25.82,25.84,25.8,25.82,45900.0,19.1959,19.2107,19.181,19.1959,45900.0
2013-08-30 10:25:00,25.81,25.81,25.77,25.78,61300.0,19.1884,19.1884,19.1587,19.1661,61300.0
2013-08-30 10:30:00,25.77,25.88,25.77,25.87,110000.0,19.1587,19.2405,19.1587,19.233,110000.0
2013-08-30 10:35:00,25.87,25.87,25.76,25.77,162400.0,19.233,19.233,19.1512,19.1587,162400.0
2013-08-30 10:40:00,25.77,25.77,25.66,25.66,195200.0,19.1587,19.1587,19.0769,19.0769,195200.0
2013-08-30 10:45:00,25.66,25.72,25.63,25.7,149600.0,19.0769,19.1215,19.0546,19.1066,149600.0
2013-08-30 10:50:00,25.7,25.71,25.67,25.7,117600.0,19.1066,19.1141,19.0843,19.1066,117600.0
2013-08-30 10:55:00,25.7,25.75,25.7,25.73,117800.0,19.1066,19.1438,19.1066,19.1289,117800.0
2013-08-30 11:00:00,25.72,25.79,25.71,25.79,103000.0,19.1215,19.1736,19.1141,19.1736,103000.0
2013-08-30 11:05:00,25.78,25.79,25.75,25.77,70700.0,19.1661,19.1736,19.1438,19.1587,70700.0
2013-08-30 11:10:00,25.77,25.82,25.75,25.81,175400.0,19.1587,19.1959,19.1438,19.1884,175400.0
2013-08-30 11:15:00,25.81,25.83,25.8,25.8,86400.0,19.1884,19.2033,19.181,19.181,86400.0
2013-08-30 11:20:00,25.81,25.85,25.8,25.83,93400.0,19.1884,19.2182,19.181,19.2033,93400.0
2013-08-30 11:25:00,25.83,25.83,25.75,25.75,76700.0,19.2033,19.2033,19.1438,19.1438,76700.0
2013-08-30 11:30:00,25.75,25.75,25.71,25.71,60300.0,19.1438,19.1438,19.1141,19.1141,60300.0
2013-08-30 11:35:00,25.71,25.73,25.7,25.71,52500.0,19.1141,19.1289,19.1066,19.1141,52500.0
2013-08-30 11:40:00,25.7,25.74,25.69,25.72,127000.0,19.1066,19.1364,19.0992,19.1215,127000.0
2013-08-30 11:45:00,25.72,25.76,25.71,25.74,84700.0,19.1215,19.1512,19.1141,19.1364,84700.0
2013-08-30 11:50:00,25.74,25.74,25.69,25.71,95800.0,19.1364,19.1364,19.0992,19.1141,95800.0
2013-08-30 11:55:00,25.7,25.71,25.69,25.71,110100.0,19.1066,19.1141,19.0992,19.1141,110100.0
2013-08-30 12:00:00,25.7,25.72,25.69,25.71,131500.0,19.1066,19.1215,19.0992,19.1141,131500.0
2013-08-30 12:05:00,25.71,25.73,25.7,25.7,35000.0,19.1141,19.1289,19.1066,19.1066,35000.0
2013-08-30 12:10:00,25.7,25.75,25.7,25.74,70200.0,19.1066,19.1438,19.1066,19.1364,70200.0
2013-08-30 12:15:00,25.74,25.77,25.73,25.76,34500.0,19.1364,19.1587,19.1289,19.1512,34500.0
2013-08-30 12:20:00,25.77,25.78,25.72,25.73,75300.0,19.1587,19.1661,19.1215,19.1289,75300.0
2013-08-30 12:25:00,25.73,25.77,25.72,25.77,77100.0,19.1289,19.1587,19.1215,19.1587,77100.0
2013-08-30 12:30:00,25.76,25.77,25.73,25.75,61600.0,19.1512,19.1587,19.1289,19.1438,61600.0
2013-08-30 12:35:00,25.74,25.75,25.71,25.73,40400.0,19.1364,19.1438,19.1141,19.1289,40400.0
2013-08-30 12:40:00,25.73,25.73,25.71,25.72,13200.0,19.1289,19.1289,19.1141,19.1215,13200.0
2013-08-30 12:45:00,25.72,25.76,25.71,25.76,126800.0,19.1215,19.1512,19.1141,19.1512,126800.0
2013-08-30 12:50:00,25.75,25.77,25.73,25.74,44100.0,19.1438,19.1587,19.1289,19.1364,44100.0
2013-08-30 12:55:00,25.73,25.77,25.7,25.76,88800.0,19.1289,19.1587,19.1066,19.1512,88800.0
2013-08-30 13:00:00,25.76,25.76,25.65,25.65,134400.0,19.1512,19.1512,19.0695,19.0695,134400.0
2013-08-30 13:05:00,25.66,25.69,25.61,25.61,146700.0,19.0769,19.0992,19.0397,19.0397,146700.0
2013-08-30 13:10:00,25.61,25.73,25.61,25.72,154200.0,19.0397,19.1289,19.0397,19.1215,154200.0
2013-08-30 13:15:00,25.71,25.83,25.7,25.78,195700.0,19.1141,19.2033,19.1066,19.1661,195700.0
2013-08-30 13:20:00,25.77,25.79,25.7,25.72,95800.0,19.1587,19.1736,19.1066,19.1215,95800.0
2013-08-30 13:25:00,25.73,25.77,25.7,25.76,105800.0,19.1289,19.1587,19.1066,19.1512,105800.0
2013-08-30 13:30:00,25.76,25.76,25.72,25.73,75300.0,19.1512,19.1512,19.1215,19.1289,75300.0
2013-08-30 13:35:00,25.73,25.78,25.72,25.73,86800.0,19.1289,19.1661,19.1215,19.1289,86800.0
2013-08-30 13:40:00,25.72,25.74,25.71,25.73,60000.0,19.1215,19.1364,19.1141,19.1289,60000.0
2013-08-30 13:45:00,25.74,25.8,25.72,25.77,62200.0,19.1364,19.181,19.1215,19.1587,62200.0
2013-08-30 13:50:00,25.77,25.78,25.73,25.76,64100.0,19.1587,19.1661,19.1289,19.1512,64100.0
2013-08-30 13:55:00,25.75,25.75,25.69,25.69,85800.0,19.1438,19.1438,19.0992,19.0992,85800.0
2013-08-30 14:00:00,25.69,25.7,25.65,25.68,72900.0,19.0992,19.1066,19.0695,19.0918,72900.0
2013-08-30 14:05:00,25.69,25.71,25.67,25.69,53300.0,19.0992,19.1141,19.0843,19.0992,53300.0
2013-08-30 14:10:00,25.68,25.7,25.65,25.66,46800.0,19.0918,19.1066,19.0695,19.0769,46800.0
2013-08-30 14:15:00,25.66,25.7,25.66,25.7,74500.0,19.0769,19.1066,19.0769,19.1066,74500.0
2013-08-30 14:20:00,25.7,25.71,25.68,25.68,64300.0,19.1066,19.1141,19.0918,19.0918,64300.0
2013-08-30 14:25:00,25.69,25.7,25.67,25.68,46500.0,19.0992,19.1066,19.0843,19.0918,46500.0
2013-08-30 14:30:00,25.67,25.77,25.67,25.77,68200.0,19.0843,19.1587,19.0843,19.1587,68200.0
2013-08-30 14:35:00,25.77,25.79,25.75,25.76,64600.0,19.1587,19.1736,19.1438,19.1512,64600.0
2013-08-30 14:40:00,25.75,25.76,25.72,25.76,76800.0,19.1438,19.1512,19.1215,19.1512,76800.0
2013-08-30 14:45:00,25.76,25.79,25.75,25.77,51900.0,19.1512,19.1736,19.1438,19.1587,51900.0
2013-08-30 14:50:00,25.77,25.81,25.77,25.81,92300.0,19.1587,19.1884,19.1587,19.1884,92300.0
2013-08-30 14:55:00,25.8,25.84,25.8,25.81,80000.0,19.181,19.2107,19.181,19.1884,80000.0
2013-08-30 15:00:00,25.81,25.84,25.79,25.84,85900.0,19.1884,19.2107,19.1736,19.2107,85900.0
2013-08-30 15:05:00,25.84,25.84,25.77,25.79,57800.0,19.2107,19.2107,19.1587,19.1736,57800.0
2013-08-30 15:10:00,25.78,25.84,25.77,25.84,68800.0,19.1661,19.2107,19.1587,19.2107,68800.0
2013-08-30 15:15:00,25.84,25.86,25.81,25.82,90900.0,19.2107,19.2256,19.1884,19.1959,90900.0
2013-08-30 15:20:00,25.81,25.83,25.8,25.83,53700.0,19.1884,19.2033,19.181,19.2033,53700.0
2013-08-30 15:25:00,25.82,25.84,25.79,25.81,162900.0,19.1959,19.2107,19.1736,19.1884,162900.0
2013-08-30 15:30:00,25.8,25.8,25.75,25.77,120000.0,19.181,19.181,19.1438,19.1587,120000.0
2013-08-30 15:35:00,25.77,25.77,25.73,25.75,112900.0,19.1587,19.1587,19.1289,19.1438,112900.0
2013-08-30 15:40:00,25.75,25.75,25.68,25.7,229100.0,19.1438,19.1438,19.0918,19.1066,229100.0
2013-08-30 15:45:00,25.7,25.74,25.67,25.72,381700.0,19.1066,19.1364,19.0843,19.1215,381700.0
2013-08-30 15:50:00,25.73,25.73,25.66,25.67,278800.0,19.1289,19.1289,19.0769,19.0843,278800.0
2013-08-30 15:55:00,25.67,25.79,25.65,25.75,744900.0,19.0843,19.1736,19.0695,19.1438,744900.0
2013-09-03 09:30:00,26.22,26.31,26.14,26.26,540200.0,19.4932,19.5601,19.4338,19.523,540200.0
2013-09-03 09:35:00,26.27,26.37,26.25,26.34,521100.0,19.5304,19.6048,19.5155,19.5824,521100.0
2013-09-03 09:40:00,26.33,26.41,26.33,26.4,387800.0,19.575,19.6345,19.575,19.6271,387800.0
2013-09-03 09:45:00,26.41,26.43,26.37,26.43,290300.0,19.6345,19.6494,19.6048,19.6494,290300.0
2013-09-03 09:50:00,26.43,26.44,26.36,26.36,200200.0,19.6494,19.6568,19.5973,19.5973,200200.0
2013-09-03 09:55:00,26.37,26.41,26.32,26.32,275400.0,19.6048,19.6345,19.5676,19.5676,275400.0
2013-09-03 10:00:00,26.33,26.37,26.29,26.36,266600.0,19.575,19.6048,19.5453,19.5973,266600.0
2013-09-03 10:05:00,26.35,26.38,26.31,26.33,211700.0,19.5899,19.6122,19.5601,19.575,211700.0
2013-09-03 10:10:00,26.33,26.42,26.32,26.4,224300.0,19.575,19.6419,19.5676,19.6271,224300.0
2013-09-03 10:15:00,26.39,26.41,26.35,26.4,134300.0,19.6196,19.6345,19.5899,19.6271,134300.0
2013-09-03 10:20:00,26.4,26.42,26.37,26.38,149300.0,19.6271,19.6419,19.6048,19.6122,149300.0
2013-09-03 10:25:00,26.38,26.41,26.36,26.38,89100.0,19.6122,19.6345,19.5973,19.6122,89100.0
2013-09-03 10:30:00,26.37,26.41,26.35,26.38,104600.0,19.6048,19.6345,19.5899,19.6122,104600.0
2013-09-03 10:35:00,26.38,26.43,26.38,26.42,85400.0,19.6122,19.6494,19.6122,19.6419,85400.0
2013-09-03 10:40:00,26.43,26.46,26.4,26.45,98100.0,19.6494,19.6717,19.6271,19.6642,98100.0
2013-09-03 10:45:00,26.45,26.49,26.44,26.45,154400.0,19.6642,19.694,19.6568,19.6642,154400.0
2013-09-03 10:50:00,26.45,26.46,26.38,26.4,124500.0,19.6642,19.6717,19.6122,19.6271,124500.0
2013-09-03 10:55:00,26.39,26.41,26.35,26.37,124600.0,19.6196,19.6345,19.5899,19.6048,124600.0
2013-09-03 11:00:00,26.36,26.42,26.35,26.39,69800.0,19.5973,19.6419,19.5899,19.6196,69800.0
2013-09-03 11:05:00,26.39,26.39,26.36,26.36,52500.0,19.6196,19.6196,19.5973,19.5973,52500.0
2013-09-03 11:10:00,26.37,26.42,26.35,26.41,82800.0,19.6048,19.6419,19.5899,19.6345,82800.0
2013-09-03 11:15:00,26.41,26.41,26.31,26.31,116700.0,19.6345,19.6345,19.5601,19.5601,116700.0
2013-09-03 11:20:00,26.3,26.3,26.21,26.22,163500.0,19.5527,19.5527,19.4858,19.4932,163500.0
2013-09-03 11:25:00,26.22,26.23,26.14,26.15,213200.0,19.4932,19.5007,19.4338,19.4412,213200.0
2013-09-03 11:30:00,26.14,26.17,26.11,26.16,251700.0,19.4338,19.4561,19.4115,19.4486,251700.0
2013-09-03 11:35:00,26.16,26.17,26.13,26.17,193600.0,19.4486,19.4561,19.4263,19.4561,193600.0
2013-09-03 11:40:00,26.16,26.22,26.16,26.17,144900.0,19.4486,19.4932,19.4486,19.4561,144900.0
2013-09-03 11:45:00,26.16,26.18,26.07,26.13,236200.0,19.4486,19.4635,19.3817,19.4263,236200.0
2013-09-03 11:50:00,26.12,26.13,26.1,26.11,48300.0,19.4189,19.4263,19.404,19.4115,48300.0
2013-09-03 11:55:00,26.1,26.1,26.04,26.08,127500.0,19.404,19.404,19.3594,19.3892,127500.0
2013-09-03 12:00:00,26.07,26.1,26.05,26.07,61300.0,19.3817,19.404,19.3668,19.3817,61300.0
2013-09-03 12:05:00,26.07,26.15,26.05,26.14,113300.0,19.3817,19.4412,19.3668,19.4338,113300.0
2013-09-03 12:10:00,26.13,26.16,26.07,26.08,91300.0,19.4263,19.4486,19.3817,19.3892,91300.0
2013-09-03 12:15:00,26.08,26.09,26.06,26.06,33300.0,19.3892,19.3966,19.3743,19.3743,33300.0
2013-09-03 12:20:00,26.06,26.11,26.05,26.11,82200.0,19.3743,19.4115,19.3668,19.4115,82200.0
2013-09-03 12:25:00,26.1,26.12,26.05,26.08,103100.0,19.404,19.4189,19.3668,19.3892,103100.0
2013-09-03 12:30:00,26.08,26.09,26.04,26.05,50100.0,19.3892,19.3966,19.3594,19.3668,50100.0
2013-09-03 12:35:00,26.05,26.07,26.04,26.07,36200.0,19.3668,19.3817,19.3594,19.3817,36200.0
2013-09-03 12:40:00,26.08,26.08,26.04,26.04,109400.0,19.3892,19.3892,19.3594,19.3594,109400.0
2013-09-03 12:45:00,26.05,26.05,25.98,26.03,167000.0,19.3668,19.3668,19.3148,19.352,167000.0
2013-09-03 12:50:00,26.03,26.04,26.01,26.02,40300.0,19.352,19.3594,19.3371,19.3445,40300.0
2013-09-03 12:55:00,26.02,26.07,25.99,26.01,86400.0,19.3445,19.3817,19.3222,19.3371,86400.0
2013-09-03 13:00:00,26.01,26.01,25.95,25.97,107100.0,19.3371,19.3371,19.2925,19.3074,107100.0
2013-09-03 13:05:00,25.97,26.03,25.96,26.02,32300.0,19.3074,19.352,19.2999,19.3445,32300.0
2013-09-03 13:10:00,26.02,26.07,26.01,26.05,65800.0,19.3445,19.3817,19.3371,19.3668,65800.0
2013-09-03 13:15:00,26.05,26.05,26.01,26.02,49900.0,19.3668,19.3668,19.3371,19.3445,49900.0
2013-09-03 13:20:00,26.02,26.07,26.01,26.07,51400.0,19.3445,19.3817,19.3371,19.3817,51400.0
2013-09-03 13:25:00,26.07,26.13,26.05,26.13,99400.0,19.3817,19.4263,19.3668,19.4263,99400.0
2013-09-03 13:30:00,26.12,26.13,26.08,26.11,90500.0,19.4189,19.4263,19.3892,19.4115,90500.0
2013-09-03 13:35:00,26.11,26.15,26.11,26.12,38400.0,19.4115,19.4412,19.4115,19.4189,38400.0
2013-09-03 13:40:00,26.12,26.17,26.12,26.15,125400.0,19.4189,19.4561,19.4189,19.4412,125400.0
2013-09-03 13:45:00,26.14,26.14,26.06,26.07,86100.0,19.4338,19.4338,19.3743,19.3817,86100.0
2013-09-03 13:50:00,26.07,26.12,26.07,26.1,68900.0,19.3817,19.4189,19.3817,19.404,68900.0
2013-09-03 13:55:00,26.11,26.12,26.08,26.1,104200.0,19.4115,19.4189,19.3892,19.404,104200.0
2013-09-03 14:00:00,26.1,26.16,26.09,26.16,148300.0,19.404,19.4486,19.3966,19.4486,148300.0
2013-09-03 14:05:00,26.15,26.17,26.15,26.15,71200.0,19.4412,19.4561,19.4412,19.4412,71200.0
2013-09-03 14:10:00,26.16,26.22,26.16,26.21,122200.0,19.4486,19.4932,19.4486,19.4858,122200.0
2013-09-03 14:15:00,26.21,26.26,26.21,26.24,301100.0,19.4858,19.523,19.4858,19.5081,301100.0
2013-09-03 14:20:00,26.24,26.24,26.14,26.15,146900.0,19.5081,19.5081,19.4338,19.4412,146900.0
2013-09-03 14:25:00,26.15,26.19,26.13,26.19,139500.0,19.4412,19.4709,19.4263,19.4709,139500.0
2013-09-03 14:30:00,26.19,26.22,26.18,26.2,192600.0,19.4709,19.4932,19.4635,19.4784,192600.0
2013-09-03 14:35:00,26.2,26.21,26.18,26.18,147600.0,19.4784,19.4858,19.4635,19.4635,147600.0
2013-09-03 14:40:00,26.18,26.18,26.13,26.14,103600.0,19.4635,19.4635,19.4263,19.4338,103600.0
2013-09-03 14:45:00,26.14,26.17,26.12,26.15,103000.0,19.4338,19.4561,19.4189,19.4412,103000.0
2013-09-03 14:50:00,26.14,26.19,26.1,26.18,77500.0,19.4338,19.4709,19.404,19.4635,77500.0
2013-09-03 14:55:00,26.18,26.19,26.16,26.18,80400.0,19.4635,19.4709,19.4486,19.4635,80400.0
2013-09-03 15:00:00,26.18,26.22,26.16,26.22,117800.0,19.4635,19.4932,19.4486,19.4932,117800.0
2013-09-03 15:05:00,26.21,26.27,26.21,26.24,120900.0,19.4858,19.5304,19.4858,19.5081,120900.0
2013-09-03 15:10:00,26.24,26.25,26.21,26.23,85000.0,19.5081,19.5155,19.4858,19.5007,85000.0
2013-09-03 15:15:00,26.23,26.27,26.23,26.23,96700.0,19.5007,19.5304,19.5007,19.5007,96700.0
2013-09-03 15:20:00,26.24,26.26,26.22,26.22,55800.0,19.5081,19.523,19.4932,19.4932,55800.0
2013-09-03 15:25:00,26.23,26.24,26.21,26.24,65000.0,19.5007,19.5081,19.4858,19.5081,65000.0
2013-09-03 15:30:00,26.24,26.26,26.22,26.25,184900.0,19.5081,19.523,19.4932,19.5155,184900.0
2013-09-03 15:35:00,26.25,26.26,26.21,26.26,129200.0,19.5155,19.523,19.4858,19.523,129200.0
2013-09-03 15:40:00,26.26,26.3,26.23,26.28,201300.0,19.523,19.5527,19.5007,19.5378,201300.0
2013-09-03 15:45:00,26.29,26.29,26.2,26.21,240900.0,19.5453,19.5453,19.4784,19.4858,240900.0
2013-09-03 15:50:00,26.21,26.26,26.21,26.26,237700.0,19.4858,19.523,19.4858,19.523,237700.0
2013-09-03 15:55:00,26.26,26.27,26.23,26.26,424600.0,19.523,19.5304,19.5007,19.523,424600.0
2013-09-04 09:30:00,26.27,26.28,26.19,26.2,259900.0,19.5304,19.5378,19.4709,19.4784,259900.0
2013-09-04 09:35:00,26.2,26.26,26.15,26.26,114600.0,19.4784,19.523,19.4412,19.523,114600.0
2013-09-04 09:40:00,26.26,26.46,26.24,26.46,425900.0,19.523,19.6717,19.5081,19.6717,425900.0
2013-09-04 09:45:00,26.46,26.49,26.4,26.47,153000.0,19.6717,19.694,19.6271,19.6791,153000.0
2013-09-04 09:50:00,26.47,26.52,26.44,26.5,156700.0,19.6791,19.7163,19.6568,19.7014,156700.0
2013-09-04 09:55:00,26.5,26.51,26.46,26.49,97600.0,19.7014,19.7088,19.6717,19.694,97600.0
2013-09-04 10:00:00,26.49,26.63,26.49,26.58,346800.0,19.694,19.7981,19.694,19.7609,346800.0
2013-09-04 10:05:00,26.59,26.69,26.58,26.62,233400.0,19.7683,19.8427,19.7609,19.7906,233400.0
2013-09-04 10:10:00,26.62,26.66,26.6,26.66,111000.0,19.7906,19.8204,19.7757,19.8204,111000.0
2013-09-04 10:15:00,26.66,26.69,26.62,26.62,165000.0,19.8204,19.8427,19.7906,19.7906,165000.0
2013-09-04 10:20:00,26.62,26.65,26.6,26.63,127100.0,19.7906,19.8129,19.7757,19.7981,127100.0
2013-09-04 10:25:00,26.63,26.66,26.61,26.66,114600.0,19.7981,19.8204,19.7832,19.8204,114600.0
2013-09-04 10:30:00,26.66,26.67,26.61,26.64,55000.0,19.8204,19.8278,19.7832,19.8055,55000.0
2013-09-04 10:35:00,26.64,26.67,26.61,26.67,63600.0,19.8055,19.8278,19.7832,19.8278,63600.0
2013-09-04 10:40:00,26.67,26.67,26.63,26.63,46100.0,19.8278,19.8278,19.7981,19.7981,46100.0
2013-09-04 10:45:00,26.63,26.66,26.62,26.65,71700.0,19.7981,19.8204,19.7906,19.8129,71700.0
2013-09-04 10:50:00,26.65,26.68,26.64,26.67,60700.0,19.8129,19.8352,19.8055,19.8278,60700.0
2013-09-04 10:55:00,26.67,26.68,26.65,26.67,66800.0,19.8278,19.8352,19.8129,19.8278,66800.0
2013-09-04 11:00:00,26.67,26.72,26.66,26.7,114000.0,19.8278,19.865,19.8204,19.8501,114000.0
2013-09-04 11:05:00,26.7,26.72,26.7,26.72,46700.0,19.8501,19.865,19.8501,19.865,46700.0
2013-09-04 11:10:00,26.71,26.73,26.68,26.69,114800.0,19.8575,19.8724,19.8352,19.8427,114800.0
2013-09-04 11:15:00,26.69,26.7,26.66,26.67,81300.0,19.8427,19.8501,19.8204,19.8278,81300.0
2013-09-04 11:20:00,26.66,26.67,26.61,26.62,79300.0,19.8204,19.8278,19.7832,19.7906,79300.0
2013-09-04 11:25:00,26.62,26.64,26.59,26.62,158500.0,19.7906,19.8055,19.7683,19.7906,158500.0
2013-09-04 11:30:00,26.62,26.67,26.61,26.65,180400.0,19.7906,19.8278,19.7832,19.8129,180400.0
2013-09-04 11:35:00,26.65,26.66,26.63,26.64,103000.0,19.8129,19.8204,19.7981,19.8055,103000.0
2013-09-04 11:40:00,26.63,26.7,26.63,26.69,186200.0,19.7981,19.8501,19.7981,19.8427,186200.0
2013-09-04 11:45:00,26.7,26.73,26.69,26.71,132800.0,19.8501,19.8724,19.8427,19.8575,132800.0
2013-09-04 11:50:00,26.72,26.77,26.71,26.74,166200.0,19.865,19.9021,19.8575,19.8798,166200.0
2013-09-04 11:55:00,26.74,26.75,26.7,26.7,48200.0,19.8798,19.8873,19.8501,19.8501,48200.0
2013-09-04 12:00:00,26.71,26.71,26.66,26.66,61400.0,19.8575,19.8575,19.8204,19.8204,61400.0
2013-09-04 12:05:00,26.66,26.67,26.64,26.66,152000.0,19.8204,19.8278,19.8055,19.8204,152000.0
2013-09-04 12:10:00,26.65,26.68,26.65,26.65,67300.0,19.8129,19.8352,19.8129,19.8129,67300.0
2013-09-04 12:15:00,26.64,26.65,26.61,26.62,57200.0,19.8055,19.8129,19.7832,19.7906,57200.0
2013-09-04 12:20:00,26.63,26.64,26.61,26.63,53800.0,19.7981,19.8055,19.7832,19.7981,53800.0
2013-09-04 12:25:00,26.63,26.64,26.62,26.64,60900.0,19.7981,19.8055,19.7906,19.8055,60900.0
2013-09-04 12:30:00,26.64,26.66,26.62,26.63,102500.0,19.8055,19.8204,19.7906,19.7981,102500.0
2013-09-04 12:35:00,26.63,26.65,26.62,26.64,46200.0,19.7981,19.8129,19.7906,19.8055,46200.0
2013-09-04 12:40:00,26.65,26.65,26.56,26.56,63100.0,19.8129,19.8129,19.746,19.746,63100.0
2013-09-04 12:45:00,26.56,26.58,26.52,26.56,189600.0,19.746,19.7609,19.7163,19.746,189600.0
2013-09-04 12:50:00,26.57,26.57,26.52,26.52,33400.0,19.7534,19.7534,19.7163,19.7163,33400.0
2013-09-04 12:55:00,26.52,26.54,26.52,26.53,60000.0,19.7163,19.7311,19.7163,19.7237,60000.0
2013-09-04 13:00:00,26.53,26.53,26.5,26.5,71800.0,19.7237,19.7237,19.7014,19.7014,71800.0
2013-09-04 13:05:00,26.5,26.53,26.5,26.51,83100.0,19.7014,19.7237,19.7014,19.7088,83100.0
2013-09-04 13:10:00,26.51,26.52,26.49,26.51,105500.0,19.7088,19.7163,19.694,19.7088,105500.0
2013-09-04 13:15:00,26.51,26.56,26.5,26.56,77800.0,19.7088,19.746,19.7014,19.746,77800.0
2013-09-04 13:20:00,26.56,26.59,26.56,26.59,150100.0,19.746,19.7683,19.746,19.7683,150100.0
2013-09-04 13:25:00,26.58,26.59,26.56,26.57,53800.0,19.7609,19.7683,19.746,19.7534,53800.0
2013-09-04 13:30:00,26.57,26.58,26.55,26.57,53000.0,19.7534,19.7609,19.7386,19.7534,53000.0
2013-09-04 13:35:00,26.57,26.61,26.56,26.59,62500.0,19.7534,19.7832,19.746,19.7683,62500.0
2013-09-04 13:40:00,26.59,26.59,26.53,26.54,77600.0,19.7683,19.7683,19.7237,19.7311,77600.0
2013-09-04 13:45:00,26.55,26.55,26.53,26.54,49300.0,19.7386,19.7386,19.7237,19.7311,49300.0
2013-09-04 13:50:00,26.55,26.55,26.49,26.51,71200.0,19.7386,19.7386,19.694,19.7088,71200.0
2013-09-04 13:55:00,26.52,26.55,26.51,26.53,38100.0,19.7163,19.7386,19.7088,19.7237,38100.0
2013-09-04 14:00:00,26.53,26.58,26.53,26.56,74700.0,19.7237,19.7609,19.7237,19.746,74700.0
2013-09-04 14:05:00,26.56,26.58,26.5,26.5,73500.0,19.746,19.7609,19.7014,19.7014,73500.0
2013-09-04 14:10:00,26.5,26.54,26.5,26.51,59500.0,19.7014,19.7311,19.7014,19.7088,59500.0
2013-09-04 14:15:00,26.51,26.52,26.49,26.51,66700.0,19.7088,19.7163,19.694,19.7088,66700.0
2013-09-04 14:20:00,26.51,26.51,26.49,26.51,43600.0,19.7088,19.7088,19.694,19.7088,43600.0
2013-09-04 14:25:00,26.5,26.53,26.5,26.51,52400.0,19.7014,19.7237,19.7014,19.7088,52400.0
2013-09-04 14:30:00,26.51,26.52,26.49,26.52,50400.0,19.7088,19.7163,19.694,19.7163,50400.0
2013-09-04 14:35:00,26.52,26.52,26.48,26.48,67600.0,19.7163,19.7163,19.6865,19.6865,67600.0
2013-09-04 14:40:00,26.48,26.52,26.48,26.51,106100.0,19.6865,19.7163,19.6865,19.7088,106100.0
2013-09-04 14:45:00,26.5,26.52,26.49,26.52,90700.0,19.7014,19.7163,19.694,19.7163,90700.0
2013-09-04 14:50:00,26.52,26.53,26.5,26.53,82400.0,19.7163,19.7237,19.7014,19.7237,82400.0
2013-09-04 14:55:00,26.53,26.57,26.53,26.56,77500.0,19.7237,19.7534,19.7237,19.746,77500.0
2013-09-04 15:00:00,26.56,26.57,26.53,26.55,123900.0,19.746,19.7534,19.7237,19.7386,123900.0
2013-09-04 15:05:00,26.54,26.55,26.53,26.55,131200.0,19.7311,19.7386,19.7237,19.7386,131200.0
2013-09-04 15:10:00,26.55,26.57,26.55,26.55,42500.0,19.7386,19.7534,19.7386,19.7386,42500.0
2013-09-04 15:15:00,26.55,26.62,26.55,26.62,82600.0,19.7386,19.7906,19.7386,19.7906,82600.0
2013-09-04 15:20:00,26.62,26.63,26.49,26.51,213500.0,19.7906,19.7981,19.694,19.7088,213500.0
2013-09-04 15:25:00,26.51,26.58,26.51,26.56,133000.0,19.7088,19.7609,19.7088,19.746,133000.0
2013-09-04 15:30:00,26.56,26.57,26.5,26.54,125000.0,19.746,19.7534,19.7014,19.7311,125000.0
2013-09-04 15:35:00,26.53,26.54,26.45,26.47,168600.0,19.7237,19.7311,19.6642,19.6791,168600.0
2013-09-04 15:40:00,26.47,26.51,26.45,26.5,229800.0,19.6791,19.7088,19.6642,19.7014,229800.0
2013-09-04 15:45:00,26.5,26.54,26.5,26.5,135200.0,19.7014,19.7311,19.7014,19.7014,135200.0
2013-09-04 15:50:00,26.5,26.51,26.46,26.47,156900.0,19.7014,19.7088,19.6717,19.6791,156900.0
2013-09-04 15:55:00,26.47,26.52,26.45,26.52,439500.0,19.6791,19.7163,19.6642,19.7163,439500.0
2013-09-05 09:30:00,26.68,26.7,26.57,26.7,238500.0,19.8352,19.8501,19.7534,19.8501,238500.0
2013-09-05 09:35:00,26.7,26.77,26.68,26.75,87400.0,19.8501,19.9021,19.8352,19.8873,87400.0
2013-09-05 09:40:00,26.75,26.77,26.71,26.73,114400.0,19.8873,19.9021,19.8575,19.8724,114400.0
2013-09-05 09:45:00,26.75,26.78,26.7,26.72,345200.0,19.8873,19.9096,19.8501,19.865,345200.0
2013-09-05 09:50:00,26.72,26.8,26.69,26.8,98700.0,19.865,19.9244,19.8427,19.9244,98700.0
2013-09-05 09:55:00,26.79,26.8,26.74,26.77,113000.0,19.917,19.9244,19.8798,19.9021,113000.0
2013-09-05 10:00:00,26.78,26.82,26.76,26.81,131900.0,19.9096,19.9393,19.8947,19.9319,131900.0
2013-09-05 10:05:00,26.81,26.89,26.8,26.88,215300.0,19.9319,19.9913,19.9244,19.9839,215300.0
2013-09-05 10:10:00,26.89,26.92,26.87,26.91,172900.0,19.9913,20.0137,19.9765,20.0062,172900.0
2013-09-05 10:15:00,26.91,26.96,26.91,26.94,306000.0,20.0062,20.0434,20.0062,20.0285,306000.0
2013-09-05 10:20:00,26.95,26.95,26.88,26.92,159900.0,20.036,20.036,19.9839,20.0137,159900.0
2013-09-05 10:25:00,26.92,26.98,26.91,26.96,223500.0,20.0137,20.0583,20.0062,20.0434,223500.0
2013-09-05 10:30:00,26.96,26.97,26.87,26.92,400900.0,20.0434,20.0508,19.9765,20.0137,400900.0
2013-09-05 10:35:00,26.91,26.95,26.91,26.94,165900.0,20.0062,20.036,20.0062,20.0285,165900.0
2013-09-05 10:40:00,26.94,26.98,26.93,26.95,240400.0,20.0285,20.0583,20.0211,20.036,240400.0
2013-09-05 10:45:00,26.95,26.96,26.93,26.94,285100.0,20.036,20.0434,20.0211,20.0285,285100.0
2013-09-05 10:50:00,26.92,26.97,26.91,26.96,262000.0,20.0137,20.0508,20.0062,20.0434,262000.0
2013-09-05 10:55:00,26.97,26.97,26.85,26.87,213900.0,20.0508,20.0508,19.9616,19.9765,213900.0
2013-09-05 11:00:00,26.86,26.89,26.85,26.87,107700.0,19.969,19.9913,19.9616,19.9765,107700.0
2013-09-05 11:05:00,26.88,26.88,26.85,26.87,223100.0,19.9839,19.9839,19.9616,19.9765,223100.0
2013-09-05 11:10:00,26.88,26.88,26.85,26.87,47900.0,19.9839,19.9839,19.9616,19.9765,47900.0
2013-09-05 11:15:00,26.87,26.9,26.87,26.9,140600.0,19.9765,19.9988,19.9765,19.9988,140600.0
2013-09-05 11:20:00,26.89,26.9,26.84,26.84,82200.0,19.9913,19.9988,19.9542,19.9542,82200.0
2013-09-05 11:25:00,26.85,26.9,26.84,26.85,86800.0,19.9616,19.9988,19.9542,19.9616,86800.0
2013-09-05 11:30:00,26.85,26.91,26.83,26.91,206900.0,19.9616,20.0062,19.9467,20.0062,206900.0
2013-09-05 11:35:00,26.91,26.91,26.83,26.84,168000.0,20.0062,20.0062,19.9467,19.9542,168000.0
2013-09-05 11:40:00,26.84,26.87,26.83,26.85,62400.0,19.9542,19.9765,19.9467,19.9616,62400.0
2013-09-05 11:45:00,26.85,26.86,26.83,26.85,43400.0,19.9616,19.969,19.9467,19.9616,43400.0
2013-09-05 11:50:00,26.84,26.85,26.81,26.82,87800.0,19.9542,19.9616,19.9319,19.9393,87800.0
2013-09-05 11:55:00,26.82,26.83,26.79,26.83,58800.0,19.9393,19.9467,19.917,19.9467,58800.0
2013-09-05 12:00:00,26.83,26.83,26.79,26.8,48000.0,19.9467,19.9467,19.917,19.9244,48000.0
2013-09-05 12:05:00,26.8,26.81,26.76,26.76,67700.0,19.9244,19.9319,19.8947,19.8947,67700.0
2013-09-05 12:10:00,26.77,26.77,26.72,26.75,91600.0,19.9021,19.9021,19.865,19.8873,91600.0
2013-09-05 12:15:00,26.74,26.74,26.69,26.71,67000.0,19.8798,19.8798,19.8427,19.8575,67000.0
2013-09-05 12:20:00,26.71,26.74,26.7,26.71,57500.0,19.8575,19.8798,19.8501,19.8575,57500.0
2013-09-05 12:25:00,26.71,26.72,26.7,26.72,38900.0,19.8575,19.865,19.8501,19.865,38900.0
2013-09-05 12:30:00,26.71,26.73,26.7,26.71,64600.0,19.8575,19.8724,19.8501,19.8575,64600.0
2013-09-05 12:35:00,26.72,26.72,26.68,26.69,72800.0,19.865,19.865,19.8352,19.8427,72800.0
2013-09-05 12:40:00,26.68,26.68,26.66,26.67,89500.0,19.8352,19.8352,19.8204,19.8278,89500.0
2013-09-05 12:45:00,26.68,26.71,26.68,26.7,40900.0,19.8352,19.8575,19.8352,19.8501,40900.0
2013-09-05 12:50:00,26.69,26.7,26.69,26.69,21800.0,19.8427,19.8501,19.8427,19.8427,21800.0
2013-09-05 12:55:00,26.69,26.7,26.68,26.69,33400.0,19.8427,19.8501,19.8352,19.8427,33400.0
2013-09-05 13:00:00,26.69,26.7,26.68,26.69,42900.0,19.8427,19.8501,19.8352,19.8427,42900.0
2013-09-05 13:05:00,26.69,26.7,26.66,26.67,50900.0,19.8427,19.8501,19.8204,19.8278,50900.0
2013-09-05 13:10:00,26.66,26.67,26.65,26.66,42700.0,19.8204,19.8278,19.8129,19.8204,42700.0
2013-09-05 13:15:00,26.67,26.67,26.66,26.66,41100.0,19.8278,19.8278,19.8204,19.8204,41100.0
2013-09-05 13:20:00,26.66,26.67,26.65,26.66,54700.0,19.8204,19.8278,19.8129,19.8204,54700.0
2013-09-05 13:25:00,26.66,26.67,26.65,26.67,40000.0,19.8204,19.8278,19.8129,19.8278,40000.0
2013-09-05 13:30:00,26.67,26.68,26.66,26.66,25800.0,19.8278,19.8352,19.8204,19.8204,25800.0
2013-09-05 13:35:00,26.66,26.68,26.65,26.67,66800.0,19.8204,19.8352,19.8129,19.8278,66800.0
2013-09-05 13:40:00,26.67,26.7,26.66,26.69,82100.0,19.8278,19.8501,19.8204,19.8427,82100.0
2013-09-05 13:45:00,26.7,26.71,26.69,26.69,37700.0,19.8501,19.8575,19.8427,19.8427,37700.0
2013-09-05 13:50:00,26.7,26.71,26.67,26.67,40800.0,19.8501,19.8575,19.8278,19.8278,40800.0
2013-09-05 13:55:00,26.68,26.68,26.65,26.67,40000.0,19.8352,19.8352,19.8129,19.8278,40000.0
2013-09-05 14:00:00,26.67,26.67,26.65,26.67,58100.0,19.8278,19.8278,19.8129,19.8278,58100.0
2013-09-05 14:05:00,26.67,26.69,26.66,26.67,38500.0,19.8278,19.8427,19.8204,19.8278,38500.0
2013-09-05 14:10:00,26.68,26.69,26.67,26.69,18000.0,19.8352,19.8427,19.8278,19.8427,18000.0
2013-09-05 14:15:00,26.68,26.71,26.68,26.68,93800.0,19.8352,19.8575,19.8352,19.8352,93800.0
2013-09-05 14:20:00,26.69,26.69,26.66,26.67,19400.0,19.8427,19.8427,19.8204,19.8278,19400.0
2013-09-05 14:25:00,26.66,26.68,26.65,26.66,38700.0,19.8204,19.8352,19.8129,19.8204,38700.0
2013-09-05 14:30:00,26.67,26.69,26.67,26.69,40200.0,19.8278,19.8427,19.8278,19.8427,40200.0
2013-09-05 14:35:00,26.69,26.69,26.68,26.69,14600.0,19.8427,19.8427,19.8352,19.8427,14600.0
2013-09-05 14:40:00,26.69,26.69,26.66,26.66,45300.0,19.8427,19.8427,19.8204,19.8204,45300.0
2013-09-05 14:45:00,26.67,26.67,26.65,26.66,39400.0,19.8278,19.8278,19.8129,19.8204,39400.0
2013-09-05 14:50:00,26.65,26.69,26.65,26.69,53300.0,19.8129,19.8427,19.8129,19.8427,53300.0
2013-09-05 14:55:00,26.69,26.69,26.68,26.69,27400.0,19.8427,19.8427,19.8352,19.8427,27400.0
2013-09-05 15:00:00,26.69,26.69,26.68,26.68,28000.0,19.8427,19.8427,19.8352,19.8352,28000.0
2013-09-05 15:05:00,26.69,26.69,26.66,26.66,37400.0,19.8427,19.8427,19.8204,19.8204,37400.0
2013-09-05 15:10:00,26.67,26.67,26.64,26.65,48500.0,19.8278,19.8278,19.8055,19.8129,48500.0
2013-09-05 15:15:00,26.65,26.66,26.63,26.65,65100.0,19.8129,19.8204,19.7981,19.8129,65100.0
2013-09-05 15:20:00,26.64,26.65,26.62,26.62,49800.0,19.8055,19.8129,19.7906,19.7906,49800.0
2013-09-05 15:25:00,26.63,26.64,26.62,26.64,59500.0,19.7981,19.8055,19.7906,19.8055,59500.0
2013-09-05 15:30:00,26.64,26.65,26.62,26.63,87000.0,19.8055,19.8129,19.7906,19.7981,87000.0
2013-09-05 15:35:00,26.63,26.65,26.62,26.65,52700.0,19.7981,19.8129,19.7906,19.8129,52700.0
2013-09-05 15:40:00,26.65,26.66,26.63,26.63,169400.0,19.8129,19.8204,19.7981,19.7981,169400.0
2013-09-05 15:45:00,26.64,26.67,26.64,26.67,296900.0,19.8055,19.8278,19.8055,19.8278,296900.0
2013-09-05 15:50:00,26.67,26.68,26.66,26.67,375100.0,19.8278,19.8352,19.8204,19.8278,375100.0
2013-09-05 15:55:00,26.67,26.68,26.64,26.66,667700.0,19.8278,19.8352,19.8055,19.8204,667700.0
2013-09-06 09:30:00,26.88,26.88,26.71,26.77,350800.0,19.9839,19.9839,19.8575,19.9021,350800.0
2013-09-06 09:35:00,26.77,26.8,26.66,26.68,117800.0,19.9021,19.9244,19.8204,19.8352,117800.0
2013-09-06 09:40:00,26.69,26.76,26.49,26.54,569300.0,19.8427,19.8947,19.694,19.7311,569300.0
2013-09-06 09:45:00,26.53,26.57,26.32,26.44,500000.0,19.7237,19.7534,19.5676,19.6568,500000.0
2013-09-06 09:50:00,26.44,26.53,26.43,26.5,161200.0,19.6568,19.7237,19.6494,19.7014,161200.0
2013-09-06 09:55:00,26.49,26.59,26.46,26.54,209100.0,19.694,19.7683,19.6717,19.7311,209100.0
2013-09-06 10:00:00,26.54,26.54,26.27,26.33,462700.0,19.7311,19.7311,19.5304,19.575,462700.0
2013-09-06 10:05:00,26.33,26.53,26.29,26.5,204800.0,19.575,19.7237,19.5453,19.7014,204800.0
2013-09-06 10:10:00,26.5,26.64,26.48,26.6,341500.0,19.7014,19.8055,19.6865,19.7757,341500.0
2013-09-06 10:15:00,26.61,26.68,26.61,26.66,238900.0,19.7832,19.8352,19.7832,19.8204,238900.0
2013-09-06 10:20:00,26.65,26.74,26.65,26.7,228500.0,19.8129,19.8798,19.8129,19.8501,228500.0
2013-09-06 10:25:00,26.7,26.75,26.68,26.71,119000.0,19.8501,19.8873,19.8352,19.8575,119000.0
2013-09-06 10:30:00,26.72,26.74,26.68,26.7,65900.0,19.865,19.8798,19.8352,19.8501,65900.0
2013-09-06 10:35:00,26.7,26.73,26.63,26.63,81900.0,19.8501,19.8724,19.7981,19.7981,81900.0
2013-09-06 10:40:00,26.64,26.78,26.64,26.77,126800.0,19.8055,19.9096,19.8055,19.9021,126800.0
2013-09-06 10:45:00,26.78,26.81,26.75,26.75,150500.0,19.9096,19.9319,19.8873,19.8873,150500.0
2013-09-06 10:50:00,26.76,26.79,26.73,26.78,111600.0,19.8947,19.917,19.8724,19.9096,111600.0
2013-09-06 10:55:00,26.78,26.86,26.75,26.82,140500.0,19.9096,19.969,19.8873,19.9393,140500.0
2013-09-06 11:00:00,26.82,26.89,26.82,26.86,118900.0,19.9393,19.9913,19.9393,19.969,118900.0
2013-09-06 11:05:00,26.87,26.9,26.82,26.82,130400.0,19.9765,19.9988,19.9393,19.9393,130400.0
2013-09-06 11:10:00,26.82,26.85,26.8,26.83,53900.0,19.9393,19.9616,19.9244,19.9467,53900.0
2013-09-06 11:15:00,26.83,26.85,26.75,26.76,67200.0,19.9467,19.9616,19.8873,19.8947,67200.0
2013-09-06 11:20:00,26.76,26.8,26.76,26.79,36400.0,19.8947,19.9244,19.8947,19.917,36400.0
2013-09-06 11:25:00,26.79,26.8,26.77,26.79,75500.0,19.917,19.9244,19.9021,19.917,75500.0
2013-09-06 11:30:00,26.8,26.82,26.78,26.82,161500.0,19.9244,19.9393,19.9096,19.9393,161500.0
2013-09-06 11:35:00,26.81,26.84,26.81,26.83,108200.0,19.9319,19.9542,19.9319,19.9467,108200.0
2013-09-06 11:40:00,26.83,26.88,26.82,26.88,115100.0,19.9467,19.9839,19.9393,19.9839,115100.0
2013-09-06 11:45:00,26.88,26.89,26.86,26.87,34400.0,19.9839,19.9913,19.969,19.9765,34400.0
2013-09-06 11:50:00,26.87,26.87,26.82,26.85,61000.0,19.9765,19.9765,19.9393,19.9616,61000.0
2013-09-06 11:55:00,26.85,26.85,26.81,26.83,84200.0,19.9616,19.9616,19.9319,19.9467,84200.0
2013-09-06 12:00:00,26.83,26.88,26.8,26.85,128500.0,19.9467,19.9839,19.9244,19.9616,128500.0
2013-09-06 12:05:00,26.85,26.87,26.83,26.87,57800.0,19.9616,19.9765,19.9467,19.9765,57800.0
2013-09-06 12:10:00,26.86,26.9,26.86,26.88,91200.0,19.969,19.9988,19.969,19.9839,91200.0
2013-09-06 12:15:00,26.88,26.91,26.88,26.89,52200.0,19.9839,20.0062,19.9839,19.9913,52200.0
2013-09-06 12:20:00,26.89,26.9,26.87,26.87,40500.0,19.9913,19.9988,19.9765,19.9765,40500.0
2013-09-06 12:25:00,26.86,26.87,26.83,26.86,48300.0,19.969,19.9765,19.9467,19.969,48300.0
2013-09-06 12:30:00,26.86,26.89,26.86,26.88,39400.0,19.969,19.9913,19.969,19.9839,39400.0
2013-09-06 12:35:00,26.87,26.88,26.81,26.83,155800.0,19.9765,19.9839,19.9319,19.9467,155800.0
2013-09-06 12:40:00,26.83,26.86,26.81,26.85,194800.0,19.9467,19.969,19.9319,19.9616,194800.0
2013-09-06 12:45:00,26.84,26.87,26.82,26.85,58500.0,19.9542,19.9765,19.9393,19.9616,58500.0
2013-09-06 12:50:00,26.85,26.88,26.85,26.88,31100.0,19.9616,19.9839,19.9616,19.9839,31100.0
2013-09-06 12:55:00,26.88,26.89,26.87,26.89,28700.0,19.9839,19.9913,19.9765,19.9913,28700.0
2013-09-06 13:00:00,26.89,26.94,26.89,26.94,118000.0,19.9913,20.0285,19.9913,20.0285,118000.0
2013-09-06 13:05:00,26.94,27.0,26.94,26.99,224500.0,20.0285,20.0731,20.0285,20.0657,224500.0
2013-09-06 13:10:00,27.0,27.0,26.97,26.98,47400.0,20.0731,20.0731,20.0508,20.0583,47400.0
2013-09-06 13:15:00,26.98,27.0,26.95,27.0,98700.0,20.0583,20.0731,20.036,20.0731,98700.0
2013-09-06 13:20:00,27.01,27.02,26.96,26.96,93000.0,20.0806,20.088,20.0434,20.0434,93000.0
2013-09-06 13:25:00,26.96,26.97,26.94,26.96,64400.0,20.0434,20.0508,20.0285,20.0434,64400.0
2013-09-06 13:30:00,26.95,26.98,26.94,26.98,80500.0,20.036,20.0583,20.0285,20.0583,80500.0
2013-09-06 13:35:00,26.98,26.99,26.96,26.98,44200.0,20.0583,20.0657,20.0434,20.0583,44200.0
2013-09-06 13:40:00,26.99,26.99,26.95,26.97,84400.0,20.0657,20.0657,20.036,20.0508,84400.0
2013-09-06 13:45:00,26.96,27.03,26.96,27.02,127000.0,20.0434,20.0954,20.0434,20.088,127000.0
2013-09-06 13:50:00,27.02,27.04,26.99,26.99,119600.0,20.088,20.1029,20.0657,20.0657,119600.0
2013-09-06 13:55:00,26.99,27.01,26.98,26.98,36700.0,20.0657,20.0806,20.0583,20.0583,36700.0
2013-09-06 14:00:00,26.99,27.0,26.96,26.98,99400.0,20.0657,20.0731,20.0434,20.0583,99400.0
2013-09-06 14:05:00,26.98,27.02,26.98,27.0,83700.0,20.0583,20.088,20.0583,20.0731,83700.0
2013-09-06 14:10:00,26.99,27.0,26.96,26.96,70500.0,20.0657,20.0731,20.0434,20.0434,70500.0
2013-09-06 14:15:00,26.96,26.97,26.95,26.97,46200.0,20.0434,20.0508,20.036,20.0508,46200.0
2013-09-06 14:20:00,26.96,26.98,26.95,26.98,57500.0,20.0434,20.0583,20.036,20.0583,57500.0
2013-09-06 14:25:00,26.98,26.98,26.96,26.96,42400.0,20.0583,20.0583,20.0434,20.0434,42400.0
2013-09-06 14:30:00,26.97,26.97,26.94,26.95,85300.0,20.0508,20.0508,20.0285,20.036,85300.0
2013-09-06 14:35:00,26.94,26.99,26.94,26.99,135300.0,20.0285,20.0657,20.0285,20.0657,135300.0
2013-09-06 14:40:00,26.99,27.0,26.97,26.97,113300.0,20.0657,20.0731,20.0508,20.0508,113300.0
2013-09-06 14:45:00,26.97,26.98,26.94,26.96,80100.0,20.0508,20.0583,20.0285,20.0434,80100.0
2013-09-06 14:50:00,26.96,26.98,26.96,26.97,83600.0,20.0434,20.0583,20.0434,20.0508,83600.0
2013-09-06 14:55:00,26.96,26.97,26.9,26.92,135700.0,20.0434,20.0508,19.9988,20.0137,135700.0
2013-09-06 15:00:00,26.92,26.94,26.89,26.93,102800.0,20.0137,20.0285,19.9913,20.0211,102800.0
2013-09-06 15:05:00,26.93,26.95,26.87,26.89,299000.0,20.0211,20.036,19.9765,19.9913,299000.0
2013-09-06 15:10:00,26.89,26.89,26.82,26.85,325300.0,19.9913,19.9913,19.9393,19.9616,325300.0
2013-09-06 15:15:00,26.86,26.88,26.85,26.88,128800.0,19.969,19.9839,19.9616,19.9839,128800.0
2013-09-06 15:20:00,26.88,26.92,26.88,26.89,165300.0,19.9839,20.0137,19.9839,19.9913,165300.0
2013-09-06 15:25:00,26.89,26.92,26.88,26.92,165100.0,19.9913,20.0137,19.9839,20.0137,165100.0
2013-09-06 15:30:00,26.91,26.92,26.88,26.89,160900.0,20.0062,20.0137,19.9839,19.9913,160900.0
2013-09-06 15:35:00,26.89,26.9,26.86,26.89,241800.0,19.9913,19.9988,19.969,19.9913,241800.0
2013-09-06 15:40:00,26.89,26.91,26.86,26.87,269800.0,19.9913,20.0062,19.969,19.9765,269800.0
2013-09-06 15:45:00,26.87,26.87,26.82,26.83,229300.0,19.9765,19.9765,19.9393,19.9467,229300.0
2013-09-06 15:50:00,26.82,26.88,26.82,26.87,358500.0,19.9393,19.9839,19.9393,19.9765,358500.0
2013-09-06 15:55:00,26.88,26.88,26.81,26.82,838500.0,19.9839,19.9839,19.9319,19.9393,838500.0
2013-09-09 09:30:00,27.0,27.06,26.95,26.99,355100.0,20.0731,20.1177,20.036,20.0657,355100.0
2013-09-09 09:35:00,26.99,27.12,26.98,27.08,159500.0,20.0657,20.1623,20.0583,20.1326,159500.0
2013-09-09 09:40:00,27.08,27.14,27.05,27.11,193100.0,20.1326,20.1772,20.1103,20.1549,193100.0
2013-09-09 09:45:00,27.12,27.18,27.1,27.17,337100.0,20.1623,20.2069,20.1475,20.1995,337100.0
2013-09-09 09:50:00,27.17,27.27,27.16,27.26,220600.0,20.1995,20.2739,20.1921,20.2664,220600.0
2013-09-09 09:55:00,27.24,27.28,27.23,27.25,178200.0,20.2516,20.2813,20.2441,20.259,178200.0
2013-09-09 10:00:00,27.25,27.29,27.17,27.17,271100.0,20.259,20.2887,20.1995,20.1995,271100.0
2013-09-09 10:05:00,27.17,27.19,27.08,27.09,276400.0,20.1995,20.2144,20.1326,20.14,276400.0
2013-09-09 10:10:00,27.1,27.13,27.06,27.1,142000.0,20.1475,20.1698,20.1177,20.1475,142000.0
2013-09-09 10:15:00,27.1,27.16,27.1,27.14,89700.0,20.1475,20.1921,20.1475,20.1772,89700.0
2013-09-09 10:20:00,27.13,27.2,27.13,27.17,178300.0,20.1698,20.2218,20.1698,20.1995,178300.0
2013-09-09 10:25:00,27.17,27.17,27.09,27.09,136700.0,20.1995,20.1995,20.14,20.14,136700.0
2013-09-09 10:30:00,27.09,27.15,27.08,27.15,118500.0,20.14,20.1846,20.1326,20.1846,118500.0
2013-09-09 10:35:00,27.15,27.18,27.13,27.14,107300.0,20.1846,20.2069,20.1698,20.1772,107300.0
2013-09-09 10:40:00,27.13,27.2,27.13,27.2,158900.0,20.1698,20.2218,20.1698,20.2218,158900.0
2013-09-09 10:45:00,27.2,27.24,27.17,27.21,133900.0,20.2218,20.2516,20.1995,20.2293,133900.0
2013-09-09 10:50:00,27.21,27.21,27.14,27.14,123000.0,20.2293,20.2293,20.1772,20.1772,123000.0
2013-09-09 10:55:00,27.14,27.18,27.13,27.15,99900.0,20.1772,20.2069,20.1698,20.1846,99900.0
2013-09-09 11:00:00,27.15,27.16,27.13,27.15,102600.0,20.1846,20.1921,20.1698,20.1846,102600.0
2013-09-09 11:05:00,27.14,27.16,27.14,27.15,77700.0,20.1772,20.1921,20.1772,20.1846,77700.0
2013-09-09 11:10:00,27.15,27.17,27.13,27.14,59200.0,20.1846,20.1995,20.1698,20.1772,59200.0
2013-09-09 11:15:00,27.15,27.16,27.1,27.11,104600.0,20.1846,20.1921,20.1475,20.1549,104600.0
2013-09-09 11:20:00,27.11,27.16,27.11,27.13,119200.0,20.1549,20.1921,20.1549,20.1698,119200.0
2013-09-09 11:25:00,27.14,27.16,27.13,27.14,52800.0,20.1772,20.1921,20.1698,20.1772,52800.0
2013-09-09 11:30:00,27.14,27.16,27.12,27.13,67300.0,20.1772,20.1921,20.1623,20.1698,67300.0
2013-09-09 11:35:00,27.14,27.19,27.12,27.18,70200.0,20.1772,20.2144,20.1623,20.2069,70200.0
2013-09-09 11:40:00,27.18,27.22,27.17,27.21,71500.0,20.2069,20.2367,20.1995,20.2293,71500.0
2013-09-09 11:45:00,27.21,27.24,27.19,27.23,97200.0,20.2293,20.2516,20.2144,20.2441,97200.0
2013-09-09 11:50:00,27.23,27.24,27.21,27.21,53400.0,20.2441,20.2516,20.2293,20.2293,53400.0
2013-09-09 11:55:00,27.21,27.25,27.21,27.21,73800.0,20.2293,20.259,20.2293,20.2293,73800.0
2013-09-09 12:00:00,27.22,27.24,27.19,27.19,70800.0,20.2367,20.2516,20.2144,20.2144,70800.0
2013-09-09 12:05:00,27.2,27.22,27.2,27.21,25400.0,20.2218,20.2367,20.2218,20.2293,25400.0
2013-09-09 12:10:00,27.21,27.27,27.2,27.26,97700.0,20.2293,20.2739,20.2218,20.2664,97700.0
2013-09-09 12:15:00,27.26,27.28,27.26,27.27,51200.0,20.2664,20.2813,20.2664,20.2739,51200.0
2013-09-09 12:20:00,27.28,27.28,27.24,27.24,105100.0,20.2813,20.2813,20.2516,20.2516,105100.0
2013-09-09 12:25:00,27.25,27.25,27.21,27.23,135000.0,20.259,20.259,20.2293,20.2441,135000.0
2013-09-09 12:30:00,27.24,27.24,27.17,27.19,221700.0,20.2516,20.2516,20.1995,20.2144,221700.0
2013-09-09 12:35:00,27.18,27.19,27.12,27.12,135100.0,20.2069,20.2144,20.1623,20.1623,135100.0
2013-09-09 12:40:00,27.12,27.13,27.1,27.11,176000.0,20.1623,20.1698,20.1475,20.1549,176000.0
2013-09-09 12:45:00,27.1,27.11,27.07,27.08,205400.0,20.1475,20.1549,20.1252,20.1326,205400.0
2013-09-09 12:50:00,27.08,27.13,27.07,27.13,101500.0,20.1326,20.1698,20.1252,20.1698,101500.0
2013-09-09 12:55:00,27.13,27.14,27.11,27.14,70000.0,20.1698,20.1772,20.1549,20.1772,70000.0
2013-09-09 13:00:00,27.14,27.16,27.13,27.16,93600.0,20.1772,20.1921,20.1698,20.1921,93600.0
2013-09-09 13:05:00,27.16,27.21,27.16,27.17,152100.0,20.1921,20.2293,20.1921,20.1995,152100.0
2013-09-09 13:10:00,27.17,27.2,27.17,27.18,28800.0,20.1995,20.2218,20.1995,20.2069,28800.0
2013-09-09 13:15:00,27.19,27.2,27.17,27.17,31800.0,20.2144,20.2218,20.1995,20.1995,31800.0
2013-09-09 13:20:00,27.17,27.21,27.17,27.21,53500.0,20.1995,20.2293,20.1995,20.2293,53500.0
2013-09-09 13:25:00,27.21,27.21,27.18,27.2,70900.0,20.2293,20.2293,20.2069,20.2218,70900.0
2013-09-09 13:30:00,27.19,27.23,27.19,27.22,44400.0,20.2144,20.2441,20.2144,20.2367,44400.0
2013-09-09 13:35:00,27.23,27.24,27.21,27.22,63300.0,20.2441,20.2516,20.2293,20.2367,63300.0
2013-09-09 13:40:00,27.22,27.23,27.2,27.23,26100.0,20.2367,20.2441,20.2218,20.2441,26100.0
2013-09-09 13:45:00,27.23,27.27,27.22,27.26,128700.0,20.2441,20.2739,20.2367,20.2664,128700.0
2013-09-09 13:50:00,27.26,27.29,27.26,27.29,116400.0,20.2664,20.2887,20.2664,20.2887,116400.0
2013-09-09 13:55:00,27.3,27.37,27.29,27.37,231700.0,20.2962,20.3482,20.2887,20.3482,231700.0
2013-09-09 14:00:00,27.37,27.38,27.33,27.33,125900.0,20.3482,20.3556,20.3185,20.3185,125900.0
2013-09-09 14:05:00,27.34,27.34,27.3,27.3,54600.0,20.3259,20.3259,20.2962,20.2962,54600.0
2013-09-09 14:10:00,27.3,27.37,27.3,27.37,294800.0,20.2962,20.3482,20.2962,20.3482,294800.0
2013-09-09 14:15:00,27.36,27.45,27.36,27.44,310800.0,20.3408,20.4077,20.3408,20.4002,310800.0
2013-09-09 14:20:00,27.44,27.44,27.41,27.41,68200.0,20.4002,20.4002,20.3779,20.3779,68200.0
2013-09-09 14:25:00,27.41,27.41,27.35,27.36,75300.0,20.3779,20.3779,20.3333,20.3408,75300.0
2013-09-09 14:30:00,27.36,27.41,27.36,27.39,71300.0,20.3408,20.3779,20.3408,20.3631,71300.0
2013-09-09 14:35:00,27.39,27.39,27.34,27.36,122900.0,20.3631,20.3631,20.3259,20.3408,122900.0
2013-09-09 14:40:00,27.36,27.39,27.35,27.38,78600.0,20.3408,20.3631,20.3333,20.3556,78600.0
2013-09-09 14:45:00,27.38,27.41,27.37,27.41,48800.0,20.3556,20.3779,20.3482,20.3779,48800.0
2013-09-09 14:50:00,27.4,27.41,27.37,27.38,72200.0,20.3705,20.3779,20.3482,20.3556,72200.0
2013-09-09 14:55:00,27.38,27.38,27.33,27.34,65500.0,20.3556,20.3556,20.3185,20.3259,65500.0
2013-09-09 15:00:00,27.34,27.37,27.33,27.34,77000.0,20.3259,20.3482,20.3185,20.3259,77000.0
2013-09-09 15:05:00,27.33,27.36,27.32,27.35,67800.0,20.3185,20.3408,20.311,20.3333,67800.0
2013-09-09 15:10:00,27.34,27.36,27.34,27.36,49700.0,20.3259,20.3408,20.3259,20.3408,49700.0
2013-09-09 15:15:00,27.36,27.39,27.35,27.38,68400.0,20.3408,20.3631,20.3333,20.3556,68400.0
2013-09-09 15:20:00,27.39,27.39,27.34,27.34,111200.0,20.3631,20.3631,20.3259,20.3259,111200.0
2013-09-09 15:25:00,27.35,27.37,27.34,27.36,106000.0,20.3333,20.3482,20.3259,20.3408,106000.0
2013-09-09 15:30:00,27.36,27.41,27.35,27.39,294500.0,20.3408,20.3779,20.3333,20.3631,294500.0
2013-09-09 15:35:00,27.39,27.4,27.34,27.35,158400.0,20.3631,20.3705,20.3259,20.3333,158400.0
2013-09-09 15:40:00,27.34,27.37,27.34,27.34,241700.0,20.3259,20.3482,20.3259,20.3259,241700.0
2013-09-09 15:45:00,27.35,27.38,27.34,27.38,244800.0,20.3333,20.3556,20.3259,20.3556,244800.0
2013-09-09 15:50:00,27.38,27.39,27.37,27.39,353300.0,20.3556,20.3631,20.3482,20.3631,353300.0
2013-09-09 15:55:00,27.39,27.44,27.38,27.44,968500.0,20.3631,20.4002,20.3556,20.4002,968500.0
2013-09-10 09:30:00,27.67,27.87,27.63,27.83,614400.0,20.5712,20.7199,20.5415,20.6902,614400.0
2013-09-10 09:35:00,27.84,27.84,27.74,27.76,273600.0,20.6976,20.6976,20.6233,20.6381,273600.0
2013-09-10 09:40:00,27.76,27.85,27.74,27.81,219700.0,20.6381,20.7051,20.6233,20.6753,219700.0
2013-09-10 09:45:00,27.8,27.87,27.79,27.85,265000.0,20.6679,20.7199,20.6605,20.7051,265000.0
2013-09-10 09:50:00,27.85,27.89,27.84,27.88,391500.0,20.7051,20.7348,20.6976,20.7274,391500.0
2013-09-10 09:55:00,27.86,27.94,27.85,27.89,456400.0,20.7125,20.772,20.7051,20.7348,456400.0
2013-09-10 10:00:00,27.9,27.91,27.84,27.85,583500.0,20.7422,20.7497,20.6976,20.7051,583500.0
2013-09-10 10:05:00,27.85,27.9,27.83,27.86,216600.0,20.7051,20.7422,20.6902,20.7125,216600.0
2013-09-10 10:10:00,27.86,27.89,27.82,27.85,247800.0,20.7125,20.7348,20.6828,20.7051,247800.0
2013-09-10 10:15:00,27.85,27.85,27.78,27.8,193600.0,20.7051,20.7051,20.653,20.6679,193600.0
2013-09-10 10:20:00,27.81,27.84,27.79,27.83,289800.0,20.6753,20.6976,20.6605,20.6902,289800.0
2013-09-10 10:25:00,27.84,27.87,27.8,27.85,351700.0,20.6976,20.7199,20.6679,20.7051,351700.0
2013-09-10 10:30:00,27.85,27.88,27.84,27.86,283400.0,20.7051,20.7274,20.6976,20.7125,283400.0
2013-09-10 10:35:00,27.86,27.95,27.85,27.92,426500.0,20.7125,20.7794,20.7051,20.7571,426500.0
2013-09-10 10:40:00,27.91,27.97,27.89,27.96,322600.0,20.7497,20.7943,20.7348,20.7868,322600.0
2013-09-10 10:45:00,27.96,28.02,27.94,28.02,759200.0,20.7868,20.8314,20.772,20.8314,759200.0
2013-09-10 10:50:00,28.01,28.07,28.01,28.06,337700.0,20.824,20.8686,20.824,20.8612,337700.0
2013-09-10 10:55:00,28.07,28.08,28.03,28.04,231000.0,20.8686,20.8761,20.8389,20.8463,231000.0
2013-09-10 11:00:00,28.04,28.05,28.0,28.02,216000.0,20.8463,20.8537,20.8166,20.8314,216000.0
2013-09-10 11:05:00,28.02,28.03,27.98,27.99,252400.0,20.8314,20.8389,20.8017,20.8091,252400.0
2013-09-10 11:10:00,27.99,28.03,27.99,28.0,104000.0,20.8091,20.8389,20.8091,20.8166,104000.0
2013-09-10 11:15:00,28.01,28.03,28.0,28.01,96300.0,20.824,20.8389,20.8166,20.824,96300.0
2013-09-10 11:20:00,28.01,28.03,28.0,28.02,144000.0,20.824,20.8389,20.8166,20.8314,144000.0
2013-09-10 11:25:00,28.03,28.03,28.0,28.01,133100.0,20.8389,20.8389,20.8166,20.824,133100.0
2013-09-10 11:30:00,28.01,28.03,27.99,28.01,342300.0,20.824,20.8389,20.8091,20.824,342300.0
2013-09-10 11:35:00,28.02,28.05,28.01,28.04,218100.0,20.8314,20.8537,20.824,20.8463,218100.0
2013-09-10 11:40:00,28.03,28.05,27.99,27.99,265500.0,20.8389,20.8537,20.8091,20.8091,265500.0
2013-09-10 11:45:00,28.0,28.02,27.98,28.01,363100.0,20.8166,20.8314,20.8017,20.824,363100.0
2013-09-10 11:50:00,28.02,28.05,28.01,28.05,107000.0,20.8314,20.8537,20.824,20.8537,107000.0
2013-09-10 11:55:00,28.05,28.05,28.01,28.03,108400.0,20.8537,20.8537,20.824,20.8389,108400.0
2013-09-10 12:00:00,28.03,28.05,28.01,28.02,170700.0,20.8389,20.8537,20.824,20.8314,170700.0
2013-09-10 12:05:00,28.01,28.05,28.0,28.05,102300.0,20.824,20.8537,20.8166,20.8537,102300.0
2013-09-10 12:10:00,28.05,28.05,28.04,28.05,70700.0,20.8537,20.8537,20.8463,20.8537,70700.0
2013-09-10 12:15:00,28.05,28.06,28.04,28.06,71100.0,20.8537,20.8612,20.8463,20.8612,71100.0
2013-09-10 12:20:00,28.05,28.07,28.04,28.05,75200.0,20.8537,20.8686,20.8463,20.8537,75200.0
2013-09-10 12:25:00,28.05,28.07,28.04,28.05,96600.0,20.8537,20.8686,20.8463,20.8537,96600.0
2013-09-10 12:30:00,28.04,28.06,28.03,28.03,88200.0,20.8463,20.8612,20.8389,20.8389,88200.0
2013-09-10 12:35:00,28.03,28.05,28.03,28.03,59700.0,20.8389,20.8537,20.8389,20.8389,59700.0
2013-09-10 12:40:00,28.03,28.05,28.02,28.05,69400.0,20.8389,20.8537,20.8314,20.8537,69400.0
2013-09-10 12:45:00,28.05,28.05,28.02,28.03,104600.0,20.8537,20.8537,20.8314,20.8389,104600.0
2013-09-10 12:50:00,28.03,28.04,28.01,28.04,119300.0,20.8389,20.8463,20.824,20.8463,119300.0
2013-09-10 12:55:00,28.04,28.08,28.04,28.08,193200.0,20.8463,20.8761,20.8463,20.8761,193200.0
2013-09-10 13:00:00,28.08,28.09,28.07,28.07,125700.0,20.8761,20.8835,20.8686,20.8686,125700.0
2013-09-10 13:05:00,28.07,28.08,28.06,28.07,114000.0,20.8686,20.8761,20.8612,20.8686,114000.0
2013-09-10 13:10:00,28.07,28.09,28.06,28.07,115400.0,20.8686,20.8835,20.8612,20.8686,115400.0
2013-09-10 13:15:00,28.06,28.09,28.05,28.09,80600.0,20.8612,20.8835,20.8537,20.8835,80600.0
2013-09-10 13:20:00,28.09,28.12,28.08,28.12,166000.0,20.8835,20.9058,20.8761,20.9058,166000.0
2013-09-10 13:25:00,28.12,28.14,28.11,28.13,193500.0,20.9058,20.9207,20.8984,20.9132,193500.0
2013-09-10 13:30:00,28.13,28.14,28.12,28.13,95200.0,20.9132,20.9207,20.9058,20.9132,95200.0
2013-09-10 13:35:00,28.14,28.14,28.1,28.11,100500.0,20.9207,20.9207,20.8909,20.8984,100500.0
2013-09-10 13:40:00,28.12,28.13,28.11,28.12,114500.0,20.9058,20.9132,20.8984,20.9058,114500.0
2013-09-10 13:45:00,28.12,28.14,28.11,28.11,124500.0,20.9058,20.9207,20.8984,20.8984,124500.0
2013-09-10 13:50:00,28.12,28.15,28.12,28.13,101300.0,20.9058,20.9281,20.9058,20.9132,101300.0
2013-09-10 13:55:00,28.13,28.15,28.13,28.14,91400.0,20.9132,20.9281,20.9132,20.9207,91400.0
2013-09-10 14:00:00,28.14,28.15,28.13,28.14,56500.0,20.9207,20.9281,20.9132,20.9207,56500.0
2013-09-10 14:05:00,28.14,28.15,28.13,28.13,134200.0,20.9207,20.9281,20.9132,20.9132,134200.0
2013-09-10 14:10:00,28.14,28.15,28.12,28.14,118800.0,20.9207,20.9281,20.9058,20.9207,118800.0
2013-09-10 14:15:00,28.13,28.14,28.11,28.11,188500.0,20.9132,20.9207,20.8984,20.8984,188500.0
2013-09-10 14:20:00,28.11,28.12,28.1,28.1,247600.0,20.8984,20.9058,20.8909,20.8909,247600.0
2013-09-10 14:25:00,28.11,28.11,28.08,28.08,166900.0,20.8984,20.8984,20.8761,20.8761,166900.0
2013-09-10 14:30:00,28.08,28.08,28.02,28.03,112900.0,20.8761,20.8761,20.8314,20.8389,112900.0
2013-09-10 14:35:00,28.03,28.04,28.01,28.02,184700.0,20.8389,20.8463,20.824,20.8314,184700.0
2013-09-10 14:40:00,28.02,28.02,28.0,28.01,123100.0,20.8314,20.8314,20.8166,20.824,123100.0
2013-09-10 14:45:00,28.0,28.09,28.0,28.08,202200.0,20.8166,20.8835,20.8166,20.8761,202200.0
2013-09-10 14:50:00,28.07,28.09,28.06,28.08,179200.0,20.8686,20.8835,20.8612,20.8761,179200.0
2013-09-10 14:55:00,28.08,28.1,28.06,28.08,202400.0,20.8761,20.8909,20.8612,20.8761,202400.0
2013-09-10 15:00:00,28.08,28.09,28.06,28.08,137900.0,20.8761,20.8835,20.8612,20.8761,137900.0
2013-09-10 15:05:00,28.08,28.1,28.07,28.07,191400.0,20.8761,20.8909,20.8686,20.8686,191400.0
2013-09-10 15:10:00,28.07,28.08,28.03,28.04,174200.0,20.8686,20.8761,20.8389,20.8463,174200.0
2013-09-10 15:15:00,28.04,28.08,28.03,28.06,104000.0,20.8463,20.8761,20.8389,20.8612,104000.0
2013-09-10 15:20:00,28.06,28.06,28.03,28.04,277600.0,20.8612,20.8612,20.8389,20.8463,277600.0
2013-09-10 15:25:00,28.04,28.05,28.0,28.01,237100.0,20.8463,20.8537,20.8166,20.824,237100.0
2013-09-10 15:30:00,28.01,28.04,28.01,28.04,133400.0,20.824,20.8463,20.824,20.8463,133400.0
2013-09-10 15:35:00,28.03,28.04,28.01,28.04,235200.0,20.8389,20.8463,20.824,20.8463,235200.0
2013-09-10 15:40:00,28.04,28.04,28.0,28.0,279100.0,20.8463,20.8463,20.8166,20.8166,279100.0
2013-09-10 15:45:00,28.0,28.04,27.99,28.03,416000.0,20.8166,20.8463,20.8091,20.8389,416000.0
2013-09-10 15:50:00,28.03,28.04,28.02,28.02,195900.0,20.8389,20.8463,20.8314,20.8314,195900.0
2013-09-10 15:55:00,28.03,28.06,28.0,28.05,895900.0,20.8389,20.8612,20.8166,20.8537,895900.0
2013-09-11 09:30:00,28.3,28.34,28.12,28.19,829000.0,21.0396,21.0693,20.9058,20.9578,829000.0
2013-09-11 09:35:00,28.19,28.28,28.05,28.09,647000.0,20.9578,21.0247,20.8537,20.8835,647000.0
2013-09-11 09:40:00,28.09,28.14,28.07,28.1,296600.0,20.8835,20.9207,20.8686,20.8909,296600.0
2013-09-11 09:45:00,28.11,28.15,28.04,28.05,267400.0,20.8984,20.9281,20.8463,20.8537,267400.0
2013-09-11 09:50:00,28.05,28.07,28.0,28.01,347500.0,20.8537,20.8686,20.8166,20.824,347500.0
2013-09-11 09:55:00,28.02,28.02,27.93,27.96,503500.0,20.8314,20.8314,20.7645,20.7868,503500.0
2013-09-11 10:00:00,27.95,28.12,27.95,28.11,283300.0,20.7794,20.9058,20.7794,20.8984,283300.0
2013-09-11 10:05:00,28.1,28.13,28.06,28.08,296400.0,20.8909,20.9132,20.8612,20.8761,296400.0
2013-09-11 10:10:00,28.07,28.09,27.99,27.99,317200.0,20.8686,20.8835,20.8091,20.8091,317200.0
2013-09-11 10:15:00,28.0,28.07,27.99,28.04,232800.0,20.8166,20.8686,20.8091,20.8463,232800.0
2013-09-11 10:20:00,28.04,28.05,28.01,28.03,100000.0,20.8463,20.8537,20.824,20.8389,100000.0
2013-09-11 10:25:00,28.03,28.08,28.02,28.05,145200.0,20.8389,20.8761,20.8314,20.8537,145200.0
2013-09-11 10:30:00,28.04,28.05,27.98,27.98,282300.0,20.8463,20.8537,20.8017,20.8017,282300.0
2013-09-11 10:35:00,27.98,28.02,27.98,28.02,149900.0,20.8017,20.8314,20.8017,20.8314,149900.0
2013-09-11 10:40:00,28.02,28.02,27.99,28.0,200700.0,20.8314,20.8314,20.8091,20.8166,200700.0
2013-09-11 10:45:00,28.0,28.02,27.99,28.0,155800.0,20.8166,20.8314,20.8091,20.8166,155800.0
2013-09-11 10:50:00,28.0,28.03,28.0,28.03,33100.0,20.8166,20.8389,20.8166,20.8389,33100.0
2013-09-11 10:55:00,28.03,28.07,28.01,28.05,172700.0,20.8389,20.8686,20.824,20.8537,172700.0
2013-09-11 11:00:00,28.05,28.05,28.03,28.04,65900.0,20.8537,20.8537,20.8389,20.8463,65900.0
2013-09-11 11:05:00,28.04,28.05,28.03,28.03,92500.0,20.8463,20.8537,20.8389,20.8389,92500.0
2013-09-11 11:10:00,28.04,28.05,28.03,28.05,89200.0,20.8463,20.8537,20.8389,20.8537,89200.0
2013-09-11 11:15:00,28.05,28.05,28.01,28.02,164500.0,20.8537,20.8537,20.824,20.8314,164500.0
2013-09-11 11:20:00,28.03,28.04,28.02,28.03,68100.0,20.8389,20.8463,20.8314,20.8389,68100.0
2013-09-11 11:25:00,28.03,28.04,28.0,28.0,130100.0,20.8389,20.8463,20.8166,20.8166,130100.0
2013-09-11 11:30:00,28.0,28.05,27.99,28.05,240000.0,20.8166,20.8537,20.8091,20.8537,240000.0
2013-09-11 11:35:00,28.05,28.09,28.04,28.08,160600.0,20.8537,20.8835,20.8463,20.8761,160600.0
2013-09-11 11:40:00,28.09,28.14,28.07,28.14,114400.0,20.8835,20.9207,20.8686,20.9207,114400.0
2013-09-11 11:45:00,28.13,28.16,28.11,28.16,132300.0,20.9132,20.9355,20.8984,20.9355,132300.0
2013-09-11 11:50:00,28.16,28.19,28.16,28.19,103800.0,20.9355,20.9578,20.9355,20.9578,103800.0
2013-09-11 11:55:00,28.19,28.24,28.18,28.23,194900.0,20.9578,20.995,20.9504,20.9876,194900.0
2013-09-11 12:00:00,28.23,28.24,28.19,28.2,127000.0,20.9876,20.995,20.9578,20.9653,127000.0
2013-09-11 12:05:00,28.2,28.23,28.2,28.21,64500.0,20.9653,20.9876,20.9653,20.9727,64500.0
2013-09-11 12:10:00,28.21,28.24,28.19,28.23,98600.0,20.9727,20.995,20.9578,20.9876,98600.0
2013-09-11 12:15:00,28.22,28.23,28.21,28.21,47000.0,20.9801,20.9876,20.9727,20.9727,47000.0
2013-09-11 12:20:00,28.21,28.22,28.19,28.22,32500.0,20.9727,20.9801,20.9578,20.9801,32500.0
2013-09-11 12:25:00,28.22,28.25,28.21,28.24,61700.0,20.9801,21.0024,20.9727,20.995,61700.0
2013-09-11 12:30:00,28.24,28.26,28.22,28.25,122400.0,20.995,21.0099,20.9801,21.0024,122400.0
2013-09-11 12:35:00,28.26,28.3,28.25,28.29,178800.0,21.0099,21.0396,21.0024,21.0322,178800.0
2013-09-11 12:40:00,28.29,28.3,28.24,28.25,167300.0,21.0322,21.0396,20.995,21.0024,167300.0
2013-09-11 12:45:00,28.26,28.3,28.25,28.28,136300.0,21.0099,21.0396,21.0024,21.0247,136300.0
2013-09-11 12:50:00,28.29,28.3,28.28,28.3,38600.0,21.0322,21.0396,21.0247,21.0396,38600.0
2013-09-11 12:55:00,28.3,28.32,28.29,28.31,66600.0,21.0396,21.0545,21.0322,21.047,66600.0
2013-09-11 13:00:00,28.31,28.32,28.3,28.32,83400.0,21.047,21.0545,21.0396,21.0545,83400.0
2013-09-11 13:05:00,28.32,28.34,28.31,28.33,90900.0,21.0545,21.0693,21.047,21.0619,90900.0
2013-09-11 13:10:00,28.33,28.33,28.31,28.31,77900.0,21.0619,21.0619,21.047,21.047,77900.0
2013-09-11 13:15:00,28.32,28.33,28.31,28.33,31400.0,21.0545,21.0619,21.047,21.0619,31400.0
2013-09-11 13:20:00,28.33,28.34,28.32,28.34,44300.0,21.0619,21.0693,21.0545,21.0693,44300.0
2013-09-11 13:25:00,28.34,28.34,28.33,28.34,32700.0,21.0693,21.0693,21.0619,21.0693,32700.0
2013-09-11 13:30:00,28.34,28.39,28.33,28.36,131300.0,21.0693,21.1065,21.0619,21.0842,131300.0
2013-09-11 13:35:00,28.37,28.38,28.36,28.37,63300.0,21.0917,21.0991,21.0842,21.0917,63300.0
2013-09-11 13:40:00,28.37,28.39,28.37,28.38,60000.0,21.0917,21.1065,21.0917,21.0991,60000.0
2013-09-11 13:45:00,28.37,28.38,28.37,28.38,41000.0,21.0917,21.0991,21.0917,21.0991,41000.0
2013-09-11 13:50:00,28.38,28.4,28.37,28.38,74800.0,21.0991,21.114,21.0917,21.0991,74800.0
2013-09-11 13:55:00,28.39,28.39,28.32,28.33,130600.0,21.1065,21.1065,21.0545,21.0619,130600.0
2013-09-11 14:00:00,28.33,28.34,28.29,28.29,127100.0,21.0619,21.0693,21.0322,21.0322,127100.0
2013-09-11 14:05:00,28.29,28.3,28.27,28.28,102100.0,21.0322,21.0396,21.0173,21.0247,102100.0
2013-09-11 14:10:00,28.27,28.28,28.22,28.22,108900.0,21.0173,21.0247,20.9801,20.9801,108900.0
2013-09-11 14:15:00,28.23,28.25,28.21,28.23,175500.0,20.9876,21.0024,20.9727,20.9876,175500.0
2013-09-11 14:20:00,28.23,28.23,28.17,28.18,190600.0,20.9876,20.9876,20.943,20.9504,190600.0
2013-09-11 14:25:00,28.18,28.22,28.18,28.22,50900.0,20.9504,20.9801,20.9504,20.9801,50900.0
2013-09-11 14:30:00,28.21,28.25,28.21,28.23,124100.0,20.9727,21.0024,20.9727,20.9876,124100.0
2013-09-11 14:35:00,28.23,28.25,28.21,28.22,132000.0,20.9876,21.0024,20.9727,20.9801,132000.0
2013-09-11 14:40:00,28.23,28.24,28.22,28.24,49600.0,20.9876,20.995,20.9801,20.995,49600.0
2013-09-11 14:45:00,28.24,28.28,28.24,28.28,82400.0,20.995,21.0247,20.995,21.0247,82400.0
2013-09-11 14:50:00,28.28,28.28,28.25,28.28,104200.0,21.0247,21.0247,21.0024,21.0247,104200.0
2013-09-11 14:55:00,28.28,28.28,28.25,28.27,105400.0,21.0247,21.0247,21.0024,21.0173,105400.0
2013-09-11 15:00:00,28.27,28.28,28.25,28.28,131300.0,21.0173,21.0247,21.0024,21.0247,131300.0
2013-09-11 15:05:00,28.28,28.3,28.27,28.28,123400.0,21.0247,21.0396,21.0173,21.0247,123400.0
2013-09-11 15:10:00,28.28,28.28,28.25,28.25,72100.0,21.0247,21.0247,21.0024,21.0024,72100.0
2013-09-11 15:15:00,28.26,28.28,28.24,28.26,530200.0,21.0099,21.0247,20.995,21.0099,530200.0
2013-09-11 15:20:00,28.27,28.28,28.24,28.26,325300.0,21.0173,21.0247,20.995,21.0099,325300.0
2013-09-11 15:25:00,28.25,28.26,28.21,28.21,484400.0,21.0024,21.0099,20.9727,20.9727,484400.0
2013-09-11 15:30:00,28.21,28.25,28.19,28.19,320100.0,20.9727,21.0024,20.9578,20.9578,320100.0
2013-09-11 15:35:00,28.19,28.23,28.19,28.23,195900.0,20.9578,20.9876,20.9578,20.9876,195900.0
2013-09-11 15:40:00,28.23,28.23,28.19,28.19,193100.0,20.9876,20.9876,20.9578,20.9578,193100.0
2013-09-11 15:45:00,28.2,28.2,28.15,28.15,367400.0,20.9653,20.9653,20.9281,20.9281,367400.0
2013-09-11 15:50:00,28.15,28.16,28.13,28.15,450500.0,20.9281,20.9355,20.9132,20.9281,450500.0
2013-09-11 15:55:00,28.15,28.26,28.15,28.25,627300.0,20.9281,21.0099,20.9281,21.0024,627300.0
2013-09-12 09:30:00,28.2,28.25,28.16,28.22,211500.0,20.9653,21.0024,20.9355,20.9801,211500.0
2013-09-12 09:35:00,28.21,28.22,28.04,28.05,463000.0,20.9727,20.9801,20.8463,20.8537,463000.0
2013-09-12 09:40:00,28.04,28.14,28.04,28.14,315500.0,20.8463,20.9207,20.8463,20.9207,315500.0
2013-09-12 09:45:00,28.13,28.19,28.13,28.16,174900.0,20.9132,20.9578,20.9132,20.9355,174900.0
2013-09-12 09:50:00,28.17,28.25,28.14,28.24,236200.0,20.943,21.0024,20.9207,20.995,236200.0
2013-09-12 09:55:00,28.23,28.24,28.21,28.23,79900.0,20.9876,20.995,20.9727,20.9876,79900.0
2013-09-12 10:00:00,28.23,28.23,28.18,28.21,118200.0,20.9876,20.9876,20.9504,20.9727,118200.0
2013-09-12 10:05:00,28.21,28.23,28.2,28.21,94300.0,20.9727,20.9876,20.9653,20.9727,94300.0
2013-09-12 10:10:00,28.21,28.23,28.17,28.22,184000.0,20.9727,20.9876,20.943,20.9801,184000.0
2013-09-12 10:15:00,28.22,28.24,28.2,28.24,49400.0,20.9801,20.995,20.9653,20.995,49400.0
2013-09-12 10:20:00,28.24,28.25,28.21,28.25,97300.0,20.995,21.0024,20.9727,21.0024,97300.0
2013-09-12 10:25:00,28.25,28.32,28.25,28.31,258700.0,21.0024,21.0545,21.0024,21.047,258700.0
2013-09-12 10:30:00,28.31,28.34,28.27,28.27,133900.0,21.047,21.0693,21.0173,21.0173,133900.0
2013-09-12 10:35:00,28.27,28.27,28.22,28.23,106700.0,21.0173,21.0173,20.9801,20.9876,106700.0
2013-09-12 10:40:00,28.24,28.27,28.23,28.26,92700.0,20.995,21.0173,20.9876,21.0099,92700.0
2013-09-12 10:45:00,28.25,28.26,28.22,28.24,60800.0,21.0024,21.0099,20.9801,20.995,60800.0
2013-09-12 10:50:00,28.24,28.26,28.23,28.24,62100.0,20.995,21.0099,20.9876,20.995,62100.0
2013-09-12 10:55:00,28.23,28.23,28.14,28.15,170500.0,20.9876,20.9876,20.9207,20.9281,170500.0
2013-09-12 11:00:00,28.14,28.18,28.14,28.17,76600.0,20.9207,20.9504,20.9207,20.943,76600.0
2013-09-12 11:05:00,28.17,28.2,28.15,28.15,56400.0,20.943,20.9653,20.9281,20.9281,56400.0
2013-09-12 11:10:00,28.16,28.16,28.12,28.14,85200.0,20.9355,20.9355,20.9058,20.9207,85200.0
2013-09-12 11:15:00,28.14,28.16,28.1,28.12,57200.0,20.9207,20.9355,20.8909,20.9058,57200.0
2013-09-12 11:20:00,28.12,28.18,28.11,28.16,48900.0,20.9058,20.9504,20.8984,20.9355,48900.0
2013-09-12 11:25:00,28.16,28.21,28.14,28.19,113000.0,20.9355,20.9727,20.9207,20.9578,113000.0
2013-09-12 11:30:00,28.2,28.24,28.16,28.18,82700.0,20.9653,20.995,20.9355,20.9504,82700.0
2013-09-12 11:35:00,28.18,28.19,28.12,28.13,62600.0,20.9504,20.9578,20.9058,20.9132,62600.0
2013-09-12 11:40:00,28.13,28.15,28.12,28.15,86300.0,20.9132,20.9281,20.9058,20.9281,86300.0
2013-09-12 11:45:00,28.15,28.18,28.14,28.16,61400.0,20.9281,20.9504,20.9207,20.9355,61400.0
2013-09-12 11:50:00,28.17,28.18,28.14,28.17,103900.0,20.943,20.9504,20.9207,20.943,103900.0
2013-09-12 11:55:00,28.17,28.2,28.15,28.16,51200.0,20.943,20.9653,20.9281,20.9355,51200.0
2013-09-12 12:00:00,28.16,28.17,28.13,28.15,87700.0,20.9355,20.943,20.9132,20.9281,87700.0
2013-09-12 12:05:00,28.14,28.14,28.1,28.11,80900.0,20.9207,20.9207,20.8909,20.8984,80900.0
2013-09-12 12:10:00,28.11,28.11,28.07,28.07,127400.0,20.8984,20.8984,20.8686,20.8686,127400.0
2013-09-12 12:15:00,28.07,28.1,28.07,28.08,83200.0,20.8686,20.8909,20.8686,20.8761,83200.0
2013-09-12 12:20:00,28.07,28.08,28.04,28.05,32500.0,20.8686,20.8761,20.8463,20.8537,32500.0
2013-09-12 12:25:00,28.04,28.07,28.0,28.07,116100.0,20.8463,20.8686,20.8166,20.8686,116100.0
2013-09-12 12:30:00,28.07,28.07,28.05,28.06,41800.0,20.8686,20.8686,20.8537,20.8612,41800.0
2013-09-12 12:35:00,28.07,28.1,28.06,28.1,35400.0,20.8686,20.8909,20.8612,20.8909,35400.0
2013-09-12 12:40:00,28.1,28.11,28.08,28.1,39200.0,20.8909,20.8984,20.8761,20.8909,39200.0
2013-09-12 12:45:00,28.1,28.11,28.08,28.1,70400.0,20.8909,20.8984,20.8761,20.8909,70400.0
2013-09-12 12:50:00,28.1,28.11,28.09,28.1,27700.0,20.8909,20.8984,20.8835,20.8909,27700.0
2013-09-12 12:55:00,28.11,28.13,28.09,28.12,27400.0,20.8984,20.9132,20.8835,20.9058,27400.0
2013-09-12 13:00:00,28.11,28.15,28.1,28.13,87000.0,20.8984,20.9281,20.8909,20.9132,87000.0
2013-09-12 13:05:00,28.13,28.16,28.13,28.16,22300.0,20.9132,20.9355,20.9132,20.9355,22300.0
2013-09-12 13:10:00,28.16,28.18,28.14,28.17,75800.0,20.9355,20.9504,20.9207,20.943,75800.0
2013-09-12 13:15:00,28.18,28.23,28.18,28.23,82700.0,20.9504,20.9876,20.9504,20.9876,82700.0
2013-09-12 13:20:00,28.23,28.25,28.22,28.23,34000.0,20.9876,21.0024,20.9801,20.9876,34000.0
2013-09-12 13:25:00,28.23,28.24,28.2,28.21,53300.0,20.9876,20.995,20.9653,20.9727,53300.0
2013-09-12 13:30:00,28.2,28.21,28.17,28.18,21800.0,20.9653,20.9727,20.943,20.9504,21800.0
2013-09-12 13:35:00,28.17,28.17,28.16,28.17,45500.0,20.943,20.943,20.9355,20.943,45500.0
2013-09-12 13:40:00,28.17,28.18,28.14,28.14,23900.0,20.943,20.9504,20.9207,20.9207,23900.0
2013-09-12 13:45:00,28.14,28.17,28.14,28.14,43100.0,20.9207,20.943,20.9207,20.9207,43100.0
2013-09-12 13:50:00,28.14,28.15,28.13,28.15,32800.0,20.9207,20.9281,20.9132,20.9281,32800.0
2013-09-12 13:55:00,28.15,28.16,28.14,28.14,30400.0,20.9281,20.9355,20.9207,20.9207,30400.0
2013-09-12 14:00:00,28.14,28.16,28.14,28.14,30800.0,20.9207,20.9355,20.9207,20.9207,30800.0
2013-09-12 14:05:00,28.14,28.16,28.14,28.16,36100.0,20.9207,20.9355,20.9207,20.9355,36100.0
2013-09-12 14:10:00,28.16,28.17,28.14,28.16,27300.0,20.9355,20.943,20.9207,20.9355,27300.0
2013-09-12 14:15:00,28.15,28.17,28.13,28.15,54700.0,20.9281,20.943,20.9132,20.9281,54700.0
2013-09-12 14:20:00,28.14,28.14,28.12,28.13,39200.0,20.9207,20.9207,20.9058,20.9132,39200.0
2013-09-12 14:25:00,28.14,28.16,28.13,28.15,39100.0,20.9207,20.9355,20.9132,20.9281,39100.0
2013-09-12 14:30:00,28.14,28.16,28.13,28.15,22700.0,20.9207,20.9355,20.9132,20.9281,22700.0
2013-09-12 14:35:00,28.14,28.15,28.1,28.11,34100.0,20.9207,20.9281,20.8909,20.8984,34100.0
2013-09-12 14:40:00,28.11,28.14,28.1,28.14,44800.0,20.8984,20.9207,20.8909,20.9207,44800.0
2013-09-12 14:45:00,28.13,28.16,28.13,28.16,103200.0,20.9132,20.9355,20.9132,20.9355,103200.0
2013-09-12 14:50:00,28.17,28.17,28.15,28.16,37400.0,20.943,20.943,20.9281,20.9355,37400.0
2013-09-12 14:55:00,28.17,28.17,28.14,28.17,58400.0,20.943,20.943,20.9207,20.943,58400.0
2013-09-12 15:00:00,28.17,28.17,28.14,28.16,55600.0,20.943,20.943,20.9207,20.9355,55600.0
2013-09-12 15:05:00,28.15,28.15,28.07,28.09,125100.0,20.9281,20.9281,20.8686,20.8835,125100.0
2013-09-12 15:10:00,28.09,28.09,28.06,28.08,87700.0,20.8835,20.8835,20.8612,20.8761,87700.0
2013-09-12 15:15:00,28.08,28.09,28.04,28.05,87000.0,20.8761,20.8835,20.8463,20.8537,87000.0
2013-09-12 15:20:00,28.06,28.08,28.05,28.05,52800.0,20.8612,20.8761,20.8537,20.8537,52800.0
2013-09-12 15:25:00,28.05,28.09,28.05,28.08,88300.0,20.8537,20.8835,20.8537,20.8761,88300.0
2013-09-12 15:30:00,28.07,28.08,28.06,28.07,109900.0,20.8686,20.8761,20.8612,20.8686,109900.0
2013-09-12 15:35:00,28.06,28.08,28.06,28.07,74400.0,20.8612,20.8761,20.8612,20.8686,74400.0
2013-09-12 15:40:00,28.07,28.07,28.03,28.03,114400.0,20.8686,20.8686,20.8389,20.8389,114400.0
2013-09-12 15:45:00,28.04,28.05,28.01,28.01,217100.0,20.8463,20.8537,20.824,20.824,217100.0
2013-09-12 15:50:00,28.01,28.02,27.98,27.99,287700.0,20.824,20.8314,20.8017,20.8091,287700.0
2013-09-12 15:55:00,27.99,28.02,27.98,28.01,569600.0,20.8091,20.8314,20.8017,20.824,569600.0
2013-09-13 09:30:00,28.12,28.14,28.05,28.12,192800.0,20.9058,20.9207,20.8537,20.9058,192800.0
2013-09-13 09:35:00,28.11,28.13,28.08,28.1,119400.0,20.8984,20.9132,20.8761,20.8909,119400.0
2013-09-13 09:40:00,28.1,28.21,28.08,28.18,332800.0,20.8909,20.9727,20.8761,20.9504,332800.0
2013-09-13 09:45:00,28.18,28.21,28.15,28.21,111500.0,20.9504,20.9727,20.9281,20.9727,111500.0
2013-09-13 09:50:00,28.2,28.25,28.18,28.24,123900.0,20.9653,21.0024,20.9504,20.995,123900.0
2013-09-13 09:55:00,28.23,28.24,28.15,28.17,121500.0,20.9876,20.995,20.9281,20.943,121500.0
2013-09-13 10:00:00,28.17,28.2,28.09,28.12,153500.0,20.943,20.9653,20.8835,20.9058,153500.0
2013-09-13 10:05:00,28.11,28.11,28.05,28.07,184800.0,20.8984,20.8984,20.8537,20.8686,184800.0
2013-09-13 10:10:00,28.07,28.1,28.03,28.03,126100.0,20.8686,20.8909,20.8389,20.8389,126100.0
2013-09-13 10:15:00,28.03,28.06,28.01,28.03,150300.0,20.8389,20.8612,20.824,20.8389,150300.0
2013-09-13 10:20:00,28.03,28.06,28.02,28.02,76700.0,20.8389,20.8612,20.8314,20.8314,76700.0
2013-09-13 10:25:00,28.03,28.03,27.99,28.0,241400.0,20.8389,20.8389,20.8091,20.8166,241400.0
2013-09-13 10:30:00,28.0,28.08,28.0,28.07,92500.0,20.8166,20.8761,20.8166,20.8686,92500.0
2013-09-13 10:35:00,28.08,28.11,28.07,28.1,115600.0,20.8761,20.8984,20.8686,20.8909,115600.0
2013-09-13 10:40:00,28.09,28.13,28.08,28.1,178900.0,20.8835,20.9132,20.8761,20.8909,178900.0
2013-09-13 10:45:00,28.09,28.11,28.08,28.09,132400.0,20.8835,20.8984,20.8761,20.8835,132400.0
2013-09-13 10:50:00,28.09,28.11,28.08,28.08,144700.0,20.8835,20.8984,20.8761,20.8761,144700.0
2013-09-13 10:55:00,28.09,28.1,28.07,28.08,47400.0,20.8835,20.8909,20.8686,20.8761,47400.0
2013-09-13 11:00:00,28.08,28.09,28.07,28.08,56700.0,20.8761,20.8835,20.8686,20.8761,56700.0
2013-09-13 11:05:00,28.07,28.13,28.07,28.13,111200.0,20.8686,20.9132,20.8686,20.9132,111200.0
2013-09-13 11:10:00,28.13,28.14,28.12,28.13,28900.0,20.9132,20.9207,20.9058,20.9132,28900.0
2013-09-13 11:15:00,28.13,28.13,28.12,28.13,22800.0,20.9132,20.9132,20.9058,20.9132,22800.0
2013-09-13 11:20:00,28.13,28.16,28.12,28.16,44000.0,20.9132,20.9355,20.9058,20.9355,44000.0
2013-09-13 11:25:00,28.16,28.2,28.16,28.2,87100.0,20.9355,20.9653,20.9355,20.9653,87100.0
2013-09-13 11:30:00,28.2,28.21,28.18,28.2,73100.0,20.9653,20.9727,20.9504,20.9653,73100.0
2013-09-13 11:35:00,28.2,28.21,28.19,28.2,37000.0,20.9653,20.9727,20.9578,20.9653,37000.0
2013-09-13 11:40:00,28.2,28.21,28.18,28.2,71500.0,20.9653,20.9727,20.9504,20.9653,71500.0
2013-09-13 11:45:00,28.2,28.2,28.18,28.18,23500.0,20.9653,20.9653,20.9504,20.9504,23500.0
2013-09-13 11:50:00,28.19,28.2,28.18,28.2,36100.0,20.9578,20.9653,20.9504,20.9653,36100.0
2013-09-13 11:55:00,28.2,28.2,28.18,28.2,35500.0,20.9653,20.9653,20.9504,20.9653,35500.0
2013-09-13 12:00:00,28.2,28.21,28.19,28.21,68600.0,20.9653,20.9727,20.9578,20.9727,68600.0
2013-09-13 12:05:00,28.21,28.21,28.18,28.19,65500.0,20.9727,20.9727,20.9504,20.9578,65500.0
2013-09-13 12:10:00,28.19,28.19,28.16,28.17,22100.0,20.9578,20.9578,20.9355,20.943,22100.0
2013-09-13 12:15:00,28.17,28.2,28.16,28.2,41500.0,20.943,20.9653,20.9355,20.9653,41500.0
2013-09-13 12:20:00,28.2,28.23,28.19,28.22,41300.0,20.9653,20.9876,20.9578,20.9801,41300.0
2013-09-13 12:25:00,28.22,28.24,28.22,28.22,41300.0,20.9801,20.995,20.9801,20.9801,41300.0
2013-09-13 12:30:00,28.22,28.24,28.21,28.23,106300.0,20.9801,20.995,20.9727,20.9876,106300.0
2013-09-13 12:35:00,28.22,28.23,28.2,28.21,37800.0,20.9801,20.9876,20.9653,20.9727,37800.0
2013-09-13 12:40:00,28.21,28.21,28.19,28.19,25600.0,20.9727,20.9727,20.9578,20.9578,25600.0
2013-09-13 12:45:00,28.2,28.22,28.19,28.22,66200.0,20.9653,20.9801,20.9578,20.9801,66200.0
2013-09-13 12:50:00,28.22,28.23,28.21,28.23,29500.0,20.9801,20.9876,20.9727,20.9876,29500.0
2013-09-13 12:55:00,28.23,28.23,28.21,28.22,32100.0,20.9876,20.9876,20.9727,20.9801,32100.0
2013-09-13 13:00:00,28.21,28.25,28.21,28.22,75400.0,20.9727,21.0024,20.9727,20.9801,75400.0
2013-09-13 13:05:00,28.22,28.24,28.22,28.23,29900.0,20.9801,20.995,20.9801,20.9876,29900.0
2013-09-13 13:10:00,28.24,28.25,28.23,28.24,42700.0,20.995,21.0024,20.9876,20.995,42700.0
2013-09-13 13:15:00,28.25,28.25,28.2,28.22,47200.0,21.0024,21.0024,20.9653,20.9801,47200.0
2013-09-13 13:20:00,28.22,28.22,28.2,28.22,16200.0,20.9801,20.9801,20.9653,20.9801,16200.0
2013-09-13 13:25:00,28.22,28.24,28.21,28.23,26700.0,20.9801,20.995,20.9727,20.9876,26700.0
2013-09-13 13:30:00,28.23,28.23,28.22,28.22,8100.0,20.9876,20.9876,20.9801,20.9801,8100.0
2013-09-13 13:35:00,28.23,28.23,28.22,28.23,5800.0,20.9876,20.9876,20.9801,20.9876,5800.0
2013-09-13 13:40:00,28.22,28.24,28.22,28.22,35100.0,20.9801,20.995,20.9801,20.9801,35100.0
2013-09-13 13:45:00,28.22,28.23,28.2,28.21,67800.0,20.9801,20.9876,20.9653,20.9727,67800.0
2013-09-13 13:50:00,28.21,28.22,28.21,28.21,14800.0,20.9727,20.9801,20.9727,20.9727,14800.0
2013-09-13 13:55:00,28.21,28.23,28.21,28.23,29600.0,20.9727,20.9876,20.9727,20.9876,29600.0
2013-09-13 14:00:00,28.23,28.24,28.22,28.23,68400.0,20.9876,20.995,20.9801,20.9876,68400.0
2013-09-13 14:05:00,28.23,28.23,28.21,28.21,53100.0,20.9876,20.9876,20.9727,20.9727,53100.0
2013-09-13 14:10:00,28.21,28.22,28.2,28.21,75500.0,20.9727,20.9801,20.9653,20.9727,75500.0
2013-09-13 14:15:00,28.21,28.21,28.17,28.17,63300.0,20.9727,20.9727,20.943,20.943,63300.0
2013-09-13 14:20:00,28.17,28.19,28.17,28.19,41400.0,20.943,20.9578,20.943,20.9578,41400.0
2013-09-13 14:25:00,28.18,28.19,28.16,28.16,40200.0,20.9504,20.9578,20.9355,20.9355,40200.0
2013-09-13 14:30:00,28.16,28.16,28.13,28.13,50500.0,20.9355,20.9355,20.9132,20.9132,50500.0
2013-09-13 14:35:00,28.13,28.16,28.13,28.15,69500.0,20.9132,20.9355,20.9132,20.9281,69500.0
2013-09-13 14:40:00,28.14,28.15,28.13,28.13,56400.0,20.9207,20.9281,20.9132,20.9132,56400.0
2013-09-13 14:45:00,28.13,28.14,28.12,28.12,31000.0,20.9132,20.9207,20.9058,20.9058,31000.0
2013-09-13 14:50:00,28.13,28.15,28.12,28.14,102200.0,20.9132,20.9281,20.9058,20.9207,102200.0
2013-09-13 14:55:00,28.13,28.14,28.11,28.13,111300.0,20.9132,20.9207,20.8984,20.9132,111300.0
2013-09-13 15:00:00,28.12,28.14,28.12,28.13,46900.0,20.9058,20.9207,20.9058,20.9132,46900.0
2013-09-13 15:05:00,28.13,28.13,28.09,28.1,31500.0,20.9132,20.9132,20.8835,20.8909,31500.0
2013-09-13 15:10:00,28.1,28.13,28.09,28.12,53400.0,20.8909,20.9132,20.8835,20.9058,53400.0
2013-09-13 15:15:00,28.12,28.14,28.12,28.13,35400.0,20.9058,20.9207,20.9058,20.9132,35400.0
2013-09-13 15:20:00,28.12,28.14,28.12,28.14,28000.0,20.9058,20.9207,20.9058,20.9207,28000.0
2013-09-13 15:25:00,28.14,28.14,28.12,28.12,47000.0,20.9207,20.9207,20.9058,20.9058,47000.0
2013-09-13 15:30:00,28.12,28.15,28.12,28.13,45800.0,20.9058,20.9281,20.9058,20.9132,45800.0
2013-09-13 15:35:00,28.13,28.16,28.13,28.15,58400.0,20.9132,20.9355,20.9132,20.9281,58400.0
2013-09-13 15:40:00,28.15,28.16,28.13,28.13,90100.0,20.9281,20.9355,20.9132,20.9132,90100.0
2013-09-13 15:45:00,28.13,28.14,28.13,28.14,111400.0,20.9132,20.9207,20.9132,20.9207,111400.0
2013-09-13 15:50:00,28.14,28.14,28.1,28.11,212500.0,20.9207,20.9207,20.8909,20.8984,212500.0
2013-09-13 15:55:00,28.11,28.15,28.11,28.14,493300.0,20.8984,20.9281,20.8984,20.9207,493300.0
2013-09-16 09:30:00,28.48,28.54,28.34,28.38,357500.0,21.1734,21.218,21.0693,21.0991,357500.0
2013-09-16 09:35:00,28.38,28.4,28.32,28.35,191600.0,21.0991,21.114,21.0545,21.0768,191600.0
2013-09-16 09:40:00,28.36,28.51,28.35,28.49,355100.0,21.0842,21.1957,21.0768,21.1809,355100.0
2013-09-16 09:45:00,28.5,28.65,28.49,28.65,395200.0,21.1883,21.2998,21.1809,21.2998,395200.0
2013-09-16 09:50:00,28.64,28.7,28.64,28.68,230800.0,21.2924,21.337,21.2924,21.3221,230800.0
2013-09-16 09:55:00,28.68,28.7,28.62,28.65,240000.0,21.3221,21.337,21.2775,21.2998,240000.0
2013-09-16 10:00:00,28.64,28.65,28.52,28.6,329400.0,21.2924,21.2998,21.2032,21.2626,329400.0
2013-09-16 10:05:00,28.6,28.7,28.6,28.67,340700.0,21.2626,21.337,21.2626,21.3147,340700.0
2013-09-16 10:10:00,28.67,28.69,28.66,28.68,116300.0,21.3147,21.3296,21.3073,21.3221,116300.0
2013-09-16 10:15:00,28.68,28.74,28.68,28.74,442000.0,21.3221,21.3667,21.3221,21.3667,442000.0
2013-09-16 10:20:00,28.74,28.75,28.73,28.75,185300.0,21.3667,21.3742,21.3593,21.3742,185300.0
2013-09-16 10:25:00,28.75,28.79,28.73,28.73,271000.0,21.3742,21.4039,21.3593,21.3593,271000.0
2013-09-16 10:30:00,28.73,28.79,28.7,28.7,489900.0,21.3593,21.4039,21.337,21.337,489900.0
2013-09-16 10:35:00,28.7,28.74,28.66,28.68,188400.0,21.337,21.3667,21.3073,21.3221,188400.0
2013-09-16 10:40:00,28.68,28.71,28.67,28.68,160900.0,21.3221,21.3444,21.3147,21.3221,160900.0
2013-09-16 10:45:00,28.68,28.72,28.66,28.71,220400.0,21.3221,21.3519,21.3073,21.3444,220400.0
2013-09-16 10:50:00,28.71,28.77,28.7,28.76,238700.0,21.3444,21.389,21.337,21.3816,238700.0
2013-09-16 10:55:00,28.75,28.76,28.71,28.73,151800.0,21.3742,21.3816,21.3444,21.3593,151800.0
2013-09-16 11:00:00,28.74,28.76,28.73,28.74,110800.0,21.3667,21.3816,21.3593,21.3667,110800.0
2013-09-16 11:05:00,28.74,28.78,28.74,28.78,468000.0,21.3667,21.3965,21.3667,21.3965,468000.0
2013-09-16 11:10:00,28.78,28.8,28.76,28.77,285100.0,21.3965,21.4113,21.3816,21.389,285100.0
2013-09-16 11:15:00,28.77,28.8,28.77,28.8,142900.0,21.389,21.4113,21.389,21.4113,142900.0
2013-09-16 11:20:00,28.79,28.82,28.79,28.8,174700.0,21.4039,21.4262,21.4039,21.4113,174700.0
2013-09-16 11:25:00,28.8,28.81,28.75,28.77,470700.0,21.4113,21.4188,21.3742,21.389,470700.0
2013-09-16 11:30:00,28.76,28.79,28.76,28.79,110900.0,21.3816,21.4039,21.3816,21.4039,110900.0
2013-09-16 11:35:00,28.79,28.83,28.78,28.83,133400.0,21.4039,21.4336,21.3965,21.4336,133400.0
2013-09-16 11:40:00,28.83,28.88,28.82,28.88,144300.0,21.4336,21.4708,21.4262,21.4708,144300.0
2013-09-16 11:45:00,28.88,28.92,28.88,28.9,240500.0,21.4708,21.5005,21.4708,21.4857,240500.0
2013-09-16 11:50:00,28.91,28.93,28.9,28.92,469800.0,21.4931,21.508,21.4857,21.5005,469800.0
2013-09-16 11:55:00,28.91,28.94,28.91,28.93,64000.0,21.4931,21.5154,21.4931,21.508,64000.0
2013-09-16 12:00:00,28.92,28.94,28.92,28.94,356500.0,21.5005,21.5154,21.5005,21.5154,356500.0
2013-09-16 12:05:00,28.94,29.0,28.92,28.99,469600.0,21.5154,21.56,21.5005,21.5526,469600.0
2013-09-16 12:10:00,28.99,29.05,28.99,29.05,300000.0,21.5526,21.5972,21.5526,21.5972,300000.0
2013-09-16 12:15:00,29.05,29.05,29.02,29.02,217400.0,21.5972,21.5972,21.5749,21.5749,217400.0
2013-09-16 12:20:00,29.03,29.06,29.02,29.03,154400.0,21.5823,21.6046,21.5749,21.5823,154400.0
2013-09-16 12:25:00,29.04,29.07,29.03,29.07,134200.0,21.5898,21.6121,21.5823,21.6121,134200.0
2013-09-16 12:30:00,29.06,29.07,29.02,29.04,381000.0,21.6046,21.6121,21.5749,21.5898,381000.0
2013-09-16 12:35:00,29.05,29.05,29.02,29.05,159200.0,21.5972,21.5972,21.5749,21.5972,159200.0
2013-09-16 12:40:00,29.05,29.06,29.02,29.02,142000.0,21.5972,21.6046,21.5749,21.5749,142000.0
2013-09-16 12:45:00,29.03,29.03,29.0,29.03,126500.0,21.5823,21.5823,21.56,21.5823,126500.0
2013-09-16 12:50:00,29.03,29.06,29.03,29.03,361600.0,21.5823,21.6046,21.5823,21.5823,361600.0
2013-09-16 12:55:00,29.04,29.04,28.99,29.01,242800.0,21.5898,21.5898,21.5526,21.5675,242800.0
2013-09-16 13:00:00,29.01,29.02,28.97,29.0,132500.0,21.5675,21.5749,21.5377,21.56,132500.0
2013-09-16 13:05:00,28.99,29.0,28.95,28.96,134900.0,21.5526,21.56,21.5229,21.5303,134900.0
2013-09-16 13:10:00,28.95,28.97,28.92,28.92,406100.0,21.5229,21.5377,21.5005,21.5005,406100.0
2013-09-16 13:15:00,28.92,28.93,28.89,28.89,126500.0,21.5005,21.508,21.4782,21.4782,126500.0
2013-09-16 13:20:00,28.89,28.9,28.86,28.89,195200.0,21.4782,21.4857,21.4559,21.4782,195200.0
2013-09-16 13:25:00,28.9,28.91,28.88,28.88,243000.0,21.4857,21.4931,21.4708,21.4708,243000.0
2013-09-16 13:30:00,28.88,28.89,28.86,28.87,93500.0,21.4708,21.4782,21.4559,21.4634,93500.0
2013-09-16 13:35:00,28.86,28.89,28.85,28.89,167100.0,21.4559,21.4782,21.4485,21.4782,167100.0
2013-09-16 13:40:00,28.89,28.89,28.77,28.78,318900.0,21.4782,21.4782,21.389,21.3965,318900.0
2013-09-16 13:45:00,28.79,28.81,28.76,28.77,154500.0,21.4039,21.4188,21.3816,21.389,154500.0
2013-09-16 13:50:00,28.77,28.82,28.76,28.81,183300.0,21.389,21.4262,21.3816,21.4188,183300.0
2013-09-16 13:55:00,28.81,28.87,28.8,28.86,164600.0,21.4188,21.4634,21.4113,21.4559,164600.0
2013-09-16 14:00:00,28.86,28.87,28.84,28.85,118700.0,21.4559,21.4634,21.4411,21.4485,118700.0
2013-09-16 14:05:00,28.85,28.86,28.81,28.82,127000.0,21.4485,21.4559,21.4188,21.4262,127000.0
2013-09-16 14:10:00,28.81,28.81,28.79,28.79,76400.0,21.4188,21.4188,21.4039,21.4039,76400.0
2013-09-16 14:15:00,28.8,28.83,28.79,28.81,148100.0,21.4113,21.4336,21.4039,21.4188,148100.0
2013-09-16 14:20:00,28.81,28.82,28.79,28.79,99400.0,21.4188,21.4262,21.4039,21.4039,99400.0
2013-09-16 14:25:00,28.8,28.81,28.76,28.77,147500.0,21.4113,21.4188,21.3816,21.389,147500.0
2013-09-16 14:30:00,28.77,28.78,28.74,28.77,289100.0,21.389,21.3965,21.3667,21.389,289100.0
2013-09-16 14:35:00,28.77,28.77,28.72,28.72,131200.0,21.389,21.389,21.3519,21.3519,131200.0
2013-09-16 14:40:00,28.73,28.75,28.72,28.74,110100.0,21.3593,21.3742,21.3519,21.3667,110100.0
2013-09-16 14:45:00,28.73,28.77,28.72,28.75,135300.0,21.3593,21.389,21.3519,21.3742,135300.0
2013-09-16 14:50:00,28.74,28.79,28.74,28.78,154800.0,21.3667,21.4039,21.3667,21.3965,154800.0
2013-09-16 14:55:00,28.77,28.79,28.76,28.77,201600.0,21.389,21.4039,21.3816,21.389,201600.0
2013-09-16 15:00:00,28.77,28.79,28.75,28.78,253200.0,21.389,21.4039,21.3742,21.3965,253200.0
2013-09-16 15:05:00,28.79,28.8,28.76,28.8,219400.0,21.4039,21.4113,21.3816,21.4113,219400.0
2013-09-16 15:10:00,28.8,28.81,28.78,28.79,92900.0,21.4113,21.4188,21.3965,21.4039,92900.0
2013-09-16 15:15:00,28.79,28.8,28.78,28.79,223500.0,21.4039,21.4113,21.3965,21.4039,223500.0
2013-09-16 15:20:00,28.79,28.8,28.75,28.76,112600.0,21.4039,21.4113,21.3742,21.3816,112600.0
2013-09-16 15:25:00,28.76,28.77,28.7,28.71,209400.0,21.3816,21.389,21.337,21.3444,209400.0
2013-09-16 15:30:00,28.71,28.73,28.68,28.71,347300.0,21.3444,21.3593,21.3221,21.3444,347300.0
2013-09-16 15:35:00,28.72,28.73,28.66,28.69,305900.0,21.3519,21.3593,21.3073,21.3296,305900.0
2013-09-16 15:40:00,28.69,28.71,28.64,28.66,341700.0,21.3296,21.3444,21.2924,21.3073,341700.0
2013-09-16 15:45:00,28.66,28.67,28.64,28.65,407100.0,21.3073,21.3147,21.2924,21.2998,407100.0
2013-09-16 15:50:00,28.66,28.72,28.65,28.71,459000.0,21.3073,21.3519,21.2998,21.3444,459000.0
2013-09-16 15:55:00,28.71,28.77,28.7,28.73,860100.0,21.3444,21.389,21.337,21.3593,860100.0
2013-09-17 09:30:00,28.8,28.9,28.75,28.77,333600.0,21.4113,21.4857,21.3742,21.389,333600.0
2013-09-17 09:35:00,28.77,28.78,28.65,28.73,362100.0,21.389,21.3965,21.2998,21.3593,362100.0
2013-09-17 09:40:00,28.72,28.81,28.7,28.78,495600.0,21.3519,21.4188,21.337,21.3965,495600.0
2013-09-17 09:45:00,28.78,28.79,28.7,28.71,282500.0,21.3965,21.4039,21.337,21.3444,282500.0
2013-09-17 09:50:00,28.71,28.77,28.7,28.76,238500.0,21.3444,21.389,21.337,21.3816,238500.0
2013-09-17 09:55:00,28.75,28.77,28.7,28.71,277500.0,21.3742,21.389,21.337,21.3444,277500.0
2013-09-17 10:00:00,28.71,28.73,28.69,28.69,196200.0,21.3444,21.3593,21.3296,21.3296,196200.0
2013-09-17 10:05:00,28.7,28.75,28.68,28.74,139700.0,21.337,21.3742,21.3221,21.3667,139700.0
2013-09-17 10:10:00,28.74,28.75,28.71,28.73,131300.0,21.3667,21.3742,21.3444,21.3593,131300.0
2013-09-17 10:15:00,28.74,28.74,28.69,28.69,120200.0,21.3667,21.3667,21.3296,21.3296,120200.0
2013-09-17 10:20:00,28.7,28.71,28.68,28.7,67200.0,21.337,21.3444,21.3221,21.337,67200.0
2013-09-17 10:25:00,28.7,28.77,28.69,28.77,175300.0,21.337,21.389,21.3296,21.389,175300.0
2013-09-17 10:30:00,28.77,28.79,28.74,28.78,194800.0,21.389,21.4039,21.3667,21.3965,194800.0
2013-09-17 10:35:00,28.78,28.8,28.76,28.77,150900.0,21.3965,21.4113,21.3816,21.389,150900.0
2013-09-17 10:40:00,28.77,28.77,28.73,28.74,59700.0,21.389,21.389,21.3593,21.3667,59700.0
2013-09-17 10:45:00,28.74,28.78,28.74,28.77,56800.0,21.3667,21.3965,21.3667,21.389,56800.0
2013-09-17 10:50:00,28.76,28.81,28.76,28.8,65700.0,21.3816,21.4188,21.3816,21.4113,65700.0
2013-09-17 10:55:00,28.8,28.8,28.77,28.79,59500.0,21.4113,21.4113,21.389,21.4039,59500.0
2013-09-17 11:00:00,28.78,28.79,28.76,28.78,72400.0,21.3965,21.4039,21.3816,21.3965,72400.0
2013-09-17 11:05:00,28.77,28.81,28.76,28.79,62900.0,21.389,21.4188,21.3816,21.4039,62900.0
2013-09-17 11:10:00,28.8,28.82,28.78,28.78,54600.0,21.4113,21.4262,21.3965,21.3965,54600.0
2013-09-17 11:15:00,28.78,28.81,28.78,28.81,38100.0,21.3965,21.4188,21.3965,21.4188,38100.0
2013-09-17 11:20:00,28.8,28.81,28.79,28.8,19900.0,21.4113,21.4188,21.4039,21.4113,19900.0
2013-09-17 11:25:00,28.8,28.81,28.78,28.79,47300.0,21.4113,21.4188,21.3965,21.4039,47300.0
2013-09-17 11:30:00,28.79,28.79,28.75,28.76,62400.0,21.4039,21.4039,21.3742,21.3816,62400.0
2013-09-17 11:35:00,28.75,28.76,28.71,28.72,222100.0,21.3742,21.3816,21.3444,21.3519,222100.0
2013-09-17 11:40:00,28.73,28.74,28.65,28.69,488700.0,21.3593,21.3667,21.2998,21.3296,488700.0
2013-09-17 11:45:00,28.69,28.73,28.69,28.73,127700.0,21.3296,21.3593,21.3296,21.3593,127700.0
2013-09-17 11:50:00,28.72,28.73,28.69,28.7,98400.0,21.3519,21.3593,21.3296,21.337,98400.0
2013-09-17 11:55:00,28.7,28.7,28.66,28.69,119600.0,21.337,21.337,21.3073,21.3296,119600.0
2013-09-17 12:00:00,28.7,28.74,28.69,28.73,97000.0,21.337,21.3667,21.3296,21.3593,97000.0
2013-09-17 12:05:00,28.73,28.76,28.71,28.75,63700.0,21.3593,21.3816,21.3444,21.3742,63700.0
2013-09-17 12:10:00,28.74,28.74,28.72,28.74,43800.0,21.3667,21.3667,21.3519,21.3667,43800.0
2013-09-17 12:15:00,28.74,28.75,28.71,28.74,207100.0,21.3667,21.3742,21.3444,21.3667,207100.0
2013-09-17 12:20:00,28.74,28.74,28.71,28.72,70300.0,21.3667,21.3667,21.3444,21.3519,70300.0
2013-09-17 12:25:00,28.73,28.73,28.71,28.72,47800.0,21.3593,21.3593,21.3444,21.3519,47800.0
2013-09-17 12:30:00,28.72,28.73,28.71,28.71,89600.0,21.3519,21.3593,21.3444,21.3444,89600.0
2013-09-17 12:35:00,28.72,28.73,28.7,28.7,83200.0,21.3519,21.3593,21.337,21.337,83200.0
2013-09-17 12:40:00,28.71,28.71,28.7,28.71,43400.0,21.3444,21.3444,21.337,21.3444,43400.0
2013-09-17 12:45:00,28.71,28.72,28.69,28.72,219500.0,21.3444,21.3519,21.3296,21.3519,219500.0
2013-09-17 12:50:00,28.71,28.76,28.71,28.76,167800.0,21.3444,21.3816,21.3444,21.3816,167800.0
2013-09-17 12:55:00,28.76,28.82,28.76,28.82,79800.0,21.3816,21.4262,21.3816,21.4262,79800.0
2013-09-17 13:00:00,28.82,28.87,28.82,28.86,168000.0,21.4262,21.4634,21.4262,21.4559,168000.0
2013-09-17 13:05:00,28.86,28.86,28.81,28.82,75000.0,21.4559,21.4559,21.4188,21.4262,75000.0
2013-09-17 13:10:00,28.82,28.82,28.76,28.76,210200.0,21.4262,21.4262,21.3816,21.3816,210200.0
2013-09-17 13:15:00,28.77,28.79,28.76,28.78,74000.0,21.389,21.4039,21.3816,21.3965,74000.0
2013-09-17 13:20:00,28.79,28.8,28.78,28.79,94100.0,21.4039,21.4113,21.3965,21.4039,94100.0
2013-09-17 13:25:00,28.8,28.81,28.79,28.8,121300.0,21.4113,21.4188,21.4039,21.4113,121300.0
2013-09-17 13:30:00,28.8,28.83,28.79,28.82,42200.0,21.4113,21.4336,21.4039,21.4262,42200.0
2013-09-17 13:35:00,28.83,28.84,28.82,28.83,93400.0,21.4336,21.4411,21.4262,21.4336,93400.0
2013-09-17 13:40:00,28.82,28.83,28.82,28.83,53400.0,21.4262,21.4336,21.4262,21.4336,53400.0
2013-09-17 13:45:00,28.83,28.83,28.8,28.8,74700.0,21.4336,21.4336,21.4113,21.4113,74700.0
2013-09-17 13:50:00,28.8,28.81,28.78,28.78,152500.0,21.4113,21.4188,21.3965,21.3965,152500.0
2013-09-17 13:55:00,28.79,28.79,28.76,28.77,80100.0,21.4039,21.4039,21.3816,21.389,80100.0
2013-09-17 14:00:00,28.78,28.78,28.75,28.77,92500.0,21.3965,21.3965,21.3742,21.389,92500.0
2013-09-17 14:05:00,28.78,28.78,28.76,28.77,64000.0,21.3965,21.3965,21.3816,21.389,64000.0
2013-09-17 14:10:00,28.76,28.81,28.76,28.77,91200.0,21.3816,21.4188,21.3816,21.389,91200.0
2013-09-17 14:15:00,28.78,28.79,28.77,28.79,100400.0,21.3965,21.4039,21.389,21.4039,100400.0
2013-09-17 14:20:00,28.79,28.81,28.78,28.81,117900.0,21.4039,21.4188,21.3965,21.4188,117900.0
2013-09-17 14:25:00,28.81,28.82,28.79,28.8,103500.0,21.4188,21.4262,21.4039,21.4113,103500.0
2013-09-17 14:30:00,28.81,28.81,28.8,28.81,28100.0,21.4188,21.4188,21.4113,21.4188,28100.0
2013-09-17 14:35:00,28.81,28.81,28.8,28.8,26300.0,21.4188,21.4188,21.4113,21.4113,26300.0
2013-09-17 14:40:00,28.81,28.88,28.8,28.88,279600.0,21.4188,21.4708,21.4113,21.4708,279600.0
2013-09-17 14:45:00,28.88,28.94,28.87,28.93,295200.0,21.4708,21.5154,21.4634,21.508,295200.0
2013-09-17 14:50:00,28.93,28.93,28.88,28.89,71200.0,21.508,21.508,21.4708,21.4782,71200.0
2013-09-17 14:55:00,28.89,28.94,28.88,28.92,212200.0,21.4782,21.5154,21.4708,21.5005,212200.0
2013-09-17 15:00:00,28.91,28.95,28.91,28.92,128100.0,21.4931,21.5229,21.4931,21.5005,128100.0
2013-09-17 15:05:00,28.92,28.99,28.92,28.97,271200.0,21.5005,21.5526,21.5005,21.5377,271200.0
2013-09-17 15:10:00,28.98,28.98,28.94,28.96,144400.0,21.5452,21.5452,21.5154,21.5303,144400.0
2013-09-17 15:15:00,28.96,28.97,28.96,28.96,70100.0,21.5303,21.5377,21.5303,21.5303,70100.0
2013-09-17 15:20:00,28.96,28.98,28.95,28.96,153500.0,21.5303,21.5452,21.5229,21.5303,153500.0
2013-09-17 15:25:00,28.95,28.98,28.95,28.97,196500.0,21.5229,21.5452,21.5229,21.5377,196500.0
2013-09-17 15:30:00,28.97,28.97,28.92,28.95,302300.0,21.5377,21.5377,21.5005,21.5229,302300.0
2013-09-17 15:35:00,28.95,28.96,28.94,28.95,133500.0,21.5229,21.5303,21.5154,21.5229,133500.0
2013-09-17 15:40:00,28.96,28.97,28.95,28.97,147100.0,21.5303,21.5377,21.5229,21.5377,147100.0
2013-09-17 15:45:00,28.97,29.04,28.96,29.03,593600.0,21.5377,21.5898,21.5303,21.5823,593600.0
2013-09-17 15:50:00,29.03,29.03,29.0,29.0,299500.0,21.5823,21.5823,21.56,21.56,299500.0
2013-09-17 15:55:00,29.01,29.02,28.98,29.02,601600.0,21.5675,21.5749,21.5452,21.5749,601600.0
2013-09-18 09:30:00,28.91,29.0,28.88,28.94,221500.0,21.4931,21.56,21.4708,21.5154,221500.0
2013-09-18 09:35:00,28.93,28.95,28.89,28.91,184600.0,21.508,21.5229,21.4782,21.4931,184600.0
2013-09-18 09:40:00,28.91,28.93,28.84,28.88,229400.0,21.4931,21.508,21.4411,21.4708,229400.0
2013-09-18 09:45:00,28.88,28.94,28.87,28.93,57900.0,21.4708,21.5154,21.4634,21.508,57900.0
2013-09-18 09:50:00,28.94,28.97,28.92,28.96,101500.0,21.5154,21.5377,21.5005,21.5303,101500.0
2013-09-18 09:55:00,28.95,28.98,28.91,28.94,80200.0,21.5229,21.5452,21.4931,21.5154,80200.0
2013-09-18 10:00:00,28.95,28.99,28.95,28.97,150800.0,21.5229,21.5526,21.5229,21.5377,150800.0
2013-09-18 10:05:00,28.96,28.99,28.96,28.97,92600.0,21.5303,21.5526,21.5303,21.5377,92600.0
2013-09-18 10:10:00,28.98,29.01,28.97,28.97,128500.0,21.5452,21.5675,21.5377,21.5377,128500.0
2013-09-18 10:15:00,28.97,28.98,28.95,28.95,99900.0,21.5377,21.5452,21.5229,21.5229,99900.0
2013-09-18 10:20:00,28.96,28.98,28.84,28.86,288300.0,21.5303,21.5452,21.4411,21.4559,288300.0
2013-09-18 10:25:00,28.86,28.86,28.8,28.81,242000.0,21.4559,21.4559,21.4113,21.4188,242000.0
2013-09-18 10:30:00,28.81,28.85,28.81,28.84,93300.0,21.4188,21.4485,21.4188,21.4411,93300.0
2013-09-18 10:35:00,28.84,28.86,28.82,28.84,87200.0,21.4411,21.4559,21.4262,21.4411,87200.0
2013-09-18 10:40:00,28.84,28.87,28.82,28.87,132300.0,21.4411,21.4634,21.4262,21.4634,132300.0
2013-09-18 10:45:00,28.87,28.89,28.86,28.87,135100.0,21.4634,21.4782,21.4559,21.4634,135100.0
2013-09-18 10:50:00,28.88,28.93,28.88,28.92,83100.0,21.4708,21.508,21.4708,21.5005,83100.0
2013-09-18 10:55:00,28.93,28.93,28.88,28.91,79000.0,21.508,21.508,21.4708,21.4931,79000.0
2013-09-18 11:00:00,28.9,28.93,28.9,28.92,50700.0,21.4857,21.508,21.4857,21.5005,50700.0
2013-09-18 11:05:00,28.93,28.96,28.93,28.96,27200.0,21.508,21.5303,21.508,21.5303,27200.0
2013-09-18 11:10:00,28.96,28.97,28.94,28.95,108300.0,21.5303,21.5377,21.5154,21.5229,108300.0
2013-09-18 11:15:00,28.96,28.96,28.92,28.93,64300.0,21.5303,21.5303,21.5005,21.508,64300.0
2013-09-18 11:20:00,28.92,28.93,28.91,28.93,59500.0,21.5005,21.508,21.4931,21.508,59500.0
2013-09-18 11:25:00,28.93,28.93,28.92,28.93,36600.0,21.508,21.508,21.5005,21.508,36600.0
2013-09-18 11:30:00,28.93,28.95,28.92,28.94,85700.0,21.508,21.5229,21.5005,21.5154,85700.0
2013-09-18 11:35:00,28.94,28.95,28.89,28.89,81400.0,21.5154,21.5229,21.4782,21.4782,81400.0
2013-09-18 11:40:00,28.88,28.89,28.87,28.88,55800.0,21.4708,21.4782,21.4634,21.4708,55800.0
2013-09-18 11:45:00,28.88,28.89,28.87,28.88,80300.0,21.4708,21.4782,21.4634,21.4708,80300.0
2013-09-18 11:50:00,28.88,28.92,28.88,28.91,70000.0,21.4708,21.5005,21.4708,21.4931,70000.0
2013-09-18 11:55:00,28.9,28.92,28.9,28.9,46300.0,21.4857,21.5005,21.4857,21.4857,46300.0
2013-09-18 12:00:00,28.91,28.91,28.88,28.9,94800.0,21.4931,21.4931,21.4708,21.4857,94800.0
2013-09-18 12:05:00,28.9,28.93,28.89,28.91,48600.0,21.4857,21.508,21.4782,21.4931,48600.0
2013-09-18 12:10:00,28.92,28.92,28.87,28.88,72700.0,21.5005,21.5005,21.4634,21.4708,72700.0
2013-09-18 12:15:00,28.88,28.88,28.85,28.88,66900.0,21.4708,21.4708,21.4485,21.4708,66900.0
2013-09-18 12:20:00,28.88,28.9,28.86,28.89,60300.0,21.4708,21.4857,21.4559,21.4782,60300.0
2013-09-18 12:25:00,28.89,28.89,28.85,28.86,52800.0,21.4782,21.4782,21.4485,21.4559,52800.0
2013-09-18 12:30:00,28.86,28.88,28.86,28.87,20500.0,21.4559,21.4708,21.4559,21.4634,20500.0
2013-09-18 12:35:00,28.87,28.88,28.86,28.86,32700.0,21.4634,21.4708,21.4559,21.4559,32700.0
2013-09-18 12:40:00,28.87,28.87,28.85,28.85,68300.0,21.4634,21.4634,21.4485,21.4485,68300.0
2013-09-18 12:45:00,28.86,28.86,28.83,28.85,78000.0,21.4559,21.4559,21.4336,21.4485,78000.0
2013-09-18 12:50:00,28.85,28.86,28.84,28.86,49900.0,21.4485,21.4559,21.4411,21.4559,49900.0
2013-09-18 12:55:00,28.86,28.89,28.86,28.89,42100.0,21.4559,21.4782,21.4559,21.4782,42100.0
2013-09-18 13:00:00,28.89,28.9,28.88,28.88,66100.0,21.4782,21.4857,21.4708,21.4708,66100.0
2013-09-18 13:05:00,28.89,28.9,28.86,28.87,129100.0,21.4782,21.4857,21.4559,21.4634,129100.0
2013-09-18 13:10:00,28.87,28.91,28.87,28.91,39300.0,21.4634,21.4931,21.4634,21.4931,39300.0
2013-09-18 13:15:00,28.91,28.93,28.9,28.92,89300.0,21.4931,21.508,21.4857,21.5005,89300.0
2013-09-18 13:20:00,28.93,28.94,28.91,28.93,49400.0,21.508,21.5154,21.4931,21.508,49400.0
2013-09-18 13:25:00,28.94,28.95,28.93,28.95,39600.0,21.5154,21.5229,21.508,21.5229,39600.0
2013-09-18 13:30:00,28.95,28.96,28.94,28.96,77100.0,21.5229,21.5303,21.5154,21.5303,77100.0
2013-09-18 13:35:00,28.96,28.96,28.94,28.94,72900.0,21.5303,21.5303,21.5154,21.5154,72900.0
2013-09-18 13:40:00,28.94,28.97,28.94,28.97,55600.0,21.5154,21.5377,21.5154,21.5377,55600.0
2013-09-18 13:45:00,28.96,28.99,28.96,28.98,93400.0,21.5303,21.5526,21.5303,21.5452,93400.0
2013-09-18 13:50:00,28.99,29.0,28.95,28.95,97700.0,21.5526,21.56,21.5229,21.5229,97700.0
2013-09-18 13:55:00,28.95,28.96,28.92,28.94,161300.0,21.5229,21.5303,21.5005,21.5154,161300.0
2013-09-18 14:00:00,28.94,29.28,28.94,29.1,1109300.0,21.5154,21.7682,21.5154,21.6344,1109300.0
2013-09-18 14:05:00,29.1,29.27,29.07,29.26,410000.0,21.6344,21.7608,21.6121,21.7533,410000.0
2013-09-18 14:10:00,29.26,29.42,29.25,29.36,586500.0,21.7533,21.8723,21.7459,21.8277,586500.0
2013-09-18 14:15:00,29.37,29.39,29.31,29.32,248500.0,21.8351,21.85,21.7905,21.7979,248500.0
2013-09-18 14:20:00,29.32,29.4,29.32,29.38,329000.0,21.7979,21.8574,21.7979,21.8425,329000.0
2013-09-18 14:25:00,29.37,29.42,29.3,29.33,288500.0,21.8351,21.8723,21.7831,21.8054,288500.0
2013-09-18 14:30:00,29.34,29.42,29.33,29.37,304100.0,21.8128,21.8723,21.8054,21.8351,304100.0
2013-09-18 14:35:00,29.37,29.39,29.33,29.36,135300.0,21.8351,21.85,21.8054,21.8277,135300.0
2013-09-18 14:40:00,29.36,29.43,29.34,29.42,304400.0,21.8277,21.8797,21.8128,21.8723,304400.0
2013-09-18 14:45:00,29.42,29.44,29.38,29.43,146900.0,21.8723,21.8871,21.8425,21.8797,146900.0
2013-09-18 14:50:00,29.44,29.47,29.42,29.47,165300.0,21.8871,21.9094,21.8723,21.9094,165300.0
2013-09-18 14:55:00,29.47,29.48,29.41,29.47,181200.0,21.9094,21.9169,21.8648,21.9094,181200.0
2013-09-18 15:00:00,29.48,29.5,29.46,29.48,186900.0,21.9169,21.9317,21.902,21.9169,186900.0
2013-09-18 15:05:00,29.47,29.47,29.39,29.4,223700.0,21.9094,21.9094,21.85,21.8574,223700.0
2013-09-18 15:10:00,29.39,29.4,29.32,29.33,206400.0,21.85,21.8574,21.7979,21.8054,206400.0
2013-09-18 15:15:00,29.32,29.34,29.22,29.22,327400.0,21.7979,21.8128,21.7236,21.7236,327400.0
2013-09-18 15:20:00,29.23,29.28,29.21,29.28,201600.0,21.731,21.7682,21.7161,21.7682,201600.0
2013-09-18 15:25:00,29.28,29.28,29.15,29.17,192200.0,21.7682,21.7682,21.6715,21.6864,192200.0
2013-09-18 15:30:00,29.17,29.21,29.1,29.11,425600.0,21.6864,21.7161,21.6344,21.6418,425600.0
2013-09-18 15:35:00,29.12,29.21,29.12,29.21,241900.0,21.6492,21.7161,21.6492,21.7161,241900.0
2013-09-18 15:40:00,29.21,29.21,29.13,29.14,286400.0,21.7161,21.7161,21.6567,21.6641,286400.0
2013-09-18 15:45:00,29.13,29.16,29.1,29.12,371900.0,21.6567,21.679,21.6344,21.6492,371900.0
2013-09-18 15:50:00,29.12,29.13,29.05,29.05,890300.0,21.6492,21.6567,21.5972,21.5972,890300.0
2013-09-18 15:55:00,29.05,29.07,28.99,29.02,1263100.0,21.5972,21.6121,21.5526,21.5749,1263100.0
2013-09-19 09:30:00,29.28,29.29,29.15,29.15,317000.0,21.7682,21.7756,21.6715,21.6715,317000.0
2013-09-19 09:35:00,29.16,29.16,29.08,29.1,299600.0,21.679,21.679,21.6195,21.6344,299600.0
2013-09-19 09:40:00,29.11,29.11,29.0,29.03,439100.0,21.6418,21.6418,21.56,21.5823,439100.0
2013-09-19 09:45:00,29.04,29.05,28.86,28.87,387200.0,21.5898,21.5972,21.4559,21.4634,387200.0
2013-09-19 09:50:00,28.87,28.88,28.82,28.83,262600.0,21.4634,21.4708,21.4262,21.4336,262600.0
2013-09-19 09:55:00,28.84,28.88,28.73,28.86,403100.0,21.4411,21.4708,21.3593,21.4559,403100.0
2013-09-19 10:00:00,28.87,28.9,28.76,28.8,851300.0,21.4634,21.4857,21.3816,21.4113,851300.0
2013-09-19 10:05:00,28.8,28.82,28.76,28.77,386000.0,21.4113,21.4262,21.3816,21.389,386000.0
2013-09-19 10:10:00,28.77,28.79,28.74,28.78,207700.0,21.389,21.4039,21.3667,21.3965,207700.0
2013-09-19 10:15:00,28.77,28.78,28.72,28.74,391800.0,21.389,21.3965,21.3519,21.3667,391800.0
2013-09-19 10:20:00,28.75,28.79,28.71,28.77,396500.0,21.3742,21.4039,21.3444,21.389,396500.0
2013-09-19 10:25:00,28.77,28.79,28.76,28.76,169700.0,21.389,21.4039,21.3816,21.3816,169700.0
2013-09-19 10:30:00,28.76,28.84,28.76,28.83,208800.0,21.3816,21.4411,21.3816,21.4336,208800.0
2013-09-19 10:35:00,28.84,28.86,28.81,28.81,231300.0,21.4411,21.4559,21.4188,21.4188,231300.0
2013-09-19 10:40:00,28.82,28.91,28.79,28.91,230000.0,21.4262,21.4931,21.4039,21.4931,230000.0
2013-09-19 10:45:00,28.91,28.91,28.84,28.89,181200.0,21.4931,21.4931,21.4411,21.4782,181200.0
2013-09-19 10:50:00,28.88,28.89,28.84,28.85,144300.0,21.4708,21.4782,21.4411,21.4485,144300.0
2013-09-19 10:55:00,28.85,28.9,28.84,28.87,171700.0,21.4485,21.4857,21.4411,21.4634,171700.0
2013-09-19 11:00:00,28.88,28.92,28.87,28.9,154200.0,21.4708,21.5005,21.4634,21.4857,154200.0
2013-09-19 11:05:00,28.9,28.9,28.86,28.87,163400.0,21.4857,21.4857,21.4559,21.4634,163400.0
2013-09-19 11:10:00,28.87,28.87,28.83,28.85,149900.0,21.4634,21.4634,21.4336,21.4485,149900.0
2013-09-19 11:15:00,28.84,28.88,28.83,28.87,220100.0,21.4411,21.4708,21.4336,21.4634,220100.0
2013-09-19 11:20:00,28.87,28.87,28.83,28.84,115400.0,21.4634,21.4634,21.4336,21.4411,115400.0
2013-09-19 11:25:00,28.85,28.88,28.84,28.88,84600.0,21.4485,21.4708,21.4411,21.4708,84600.0
2013-09-19 11:30:00,28.88,28.89,28.83,28.84,160900.0,21.4708,21.4782,21.4336,21.4411,160900.0
2013-09-19 11:35:00,28.83,28.87,28.82,28.85,141000.0,21.4336,21.4634,21.4262,21.4485,141000.0
2013-09-19 11:40:00,28.85,28.87,28.85,28.87,43800.0,21.4485,21.4634,21.4485,21.4634,43800.0
2013-09-19 11:45:00,28.87,28.89,28.86,28.88,68100.0,21.4634,21.4782,21.4559,21.4708,68100.0
2013-09-19 11:50:00,28.88,28.9,28.86,28.89,73800.0,21.4708,21.4857,21.4559,21.4782,73800.0
2013-09-19 11:55:00,28.9,28.9,28.88,28.88,79400.0,21.4857,21.4857,21.4708,21.4708,79400.0
2013-09-19 12:00:00,28.89,28.93,28.89,28.92,151000.0,21.4782,21.508,21.4782,21.5005,151000.0
2013-09-19 12:05:00,28.93,28.96,28.91,28.95,136400.0,21.508,21.5303,21.4931,21.5229,136400.0
2013-09-19 12:10:00,28.96,28.96,28.94,28.94,56900.0,21.5303,21.5303,21.5154,21.5154,56900.0
2013-09-19 12:15:00,28.95,28.96,28.93,28.93,120900.0,21.5229,21.5303,21.508,21.508,120900.0
2013-09-19 12:20:00,28.94,28.94,28.92,28.92,156400.0,21.5154,21.5154,21.5005,21.5005,156400.0
2013-09-19 12:25:00,28.93,28.93,28.91,28.92,119800.0,21.508,21.508,21.4931,21.5005,119800.0
2013-09-19 12:30:00,28.92,28.92,28.91,28.92,17500.0,21.5005,21.5005,21.4931,21.5005,17500.0
2013-09-19 12:35:00,28.92,28.92,28.9,28.9,66300.0,21.5005,21.5005,21.4857,21.4857,66300.0
2013-09-19 12:40:00,28.9,28.92,28.9,28.91,72800.0,21.4857,21.5005,21.4857,21.4931,72800.0
2013-09-19 12:45:00,28.91,28.91,28.88,28.88,60400.0,21.4931,21.4931,21.4708,21.4708,60400.0
2013-09-19 12:50:00,28.89,28.89,28.87,28.88,31000.0,21.4782,21.4782,21.4634,21.4708,31000.0
2013-09-19 12:55:00,28.88,28.89,28.87,28.87,92900.0,21.4708,21.4782,21.4634,21.4634,92900.0
2013-09-19 13:00:00,28.87,28.88,28.85,28.85,84100.0,21.4634,21.4708,21.4485,21.4485,84100.0
2013-09-19 13:05:00,28.85,28.86,28.8,28.8,94400.0,21.4485,21.4559,21.4113,21.4113,94400.0
2013-09-19 13:10:00,28.8,28.82,28.8,28.81,77600.0,21.4113,21.4262,21.4113,21.4188,77600.0
2013-09-19 13:15:00,28.8,28.83,28.8,28.83,90100.0,21.4113,21.4336,21.4113,21.4336,90100.0
2013-09-19 13:20:00,28.83,28.84,28.8,28.8,71000.0,21.4336,21.4411,21.4113,21.4113,71000.0
2013-09-19 13:25:00,28.8,28.82,28.79,28.8,76400.0,21.4113,21.4262,21.4039,21.4113,76400.0
2013-09-19 13:30:00,28.8,28.8,28.71,28.72,164600.0,21.4113,21.4113,21.3444,21.3519,164600.0
2013-09-19 13:35:00,28.72,28.73,28.69,28.73,177000.0,21.3519,21.3593,21.3296,21.3593,177000.0
2013-09-19 13:40:00,28.73,28.75,28.73,28.75,79400.0,21.3593,21.3742,21.3593,21.3742,79400.0
2013-09-19 13:45:00,28.75,28.75,28.73,28.75,84800.0,21.3742,21.3742,21.3593,21.3742,84800.0
2013-09-19 13:50:00,28.75,28.75,28.69,28.69,107600.0,21.3742,21.3742,21.3296,21.3296,107600.0
2013-09-19 13:55:00,28.7,28.7,28.64,28.64,120900.0,21.337,21.337,21.2924,21.2924,120900.0
2013-09-19 14:00:00,28.65,28.65,28.62,28.62,146200.0,21.2998,21.2998,21.2775,21.2775,146200.0
2013-09-19 14:05:00,28.62,28.62,28.58,28.61,259000.0,21.2775,21.2775,21.2478,21.2701,259000.0
2013-09-19 14:10:00,28.61,28.67,28.6,28.66,181100.0,21.2701,21.3147,21.2626,21.3073,181100.0
2013-09-19 14:15:00,28.65,28.7,28.65,28.7,80300.0,21.2998,21.337,21.2998,21.337,80300.0
2013-09-19 14:20:00,28.7,28.7,28.64,28.64,124500.0,21.337,21.337,21.2924,21.2924,124500.0
2013-09-19 14:25:00,28.65,28.65,28.62,28.64,148300.0,21.2998,21.2998,21.2775,21.2924,148300.0
2013-09-19 14:30:00,28.64,28.64,28.59,28.6,143800.0,21.2924,21.2924,21.2552,21.2626,143800.0
2013-09-19 14:35:00,28.61,28.62,28.6,28.61,136200.0,21.2701,21.2775,21.2626,21.2701,136200.0
2013-09-19 14:40:00,28.61,28.63,28.6,28.62,73400.0,21.2701,21.2849,21.2626,21.2775,73400.0
2013-09-19 14:45:00,28.62,28.65,28.61,28.64,84500.0,21.2775,21.2998,21.2701,21.2924,84500.0
2013-09-19 14:50:00,28.65,28.65,28.62,28.62,86600.0,21.2998,21.2998,21.2775,21.2775,86600.0
2013-09-19 14:55:00,28.62,28.66,28.62,28.65,74900.0,21.2775,21.3073,21.2775,21.2998,74900.0
2013-09-19 15:00:00,28.66,28.67,28.65,28.67,120900.0,21.3073,21.3147,21.2998,21.3147,120900.0
2013-09-19 15:05:00,28.66,28.67,28.64,28.64,145000.0,21.3073,21.3147,21.2924,21.2924,145000.0
2013-09-19 15:10:00,28.64,28.65,28.62,28.62,113100.0,21.2924,21.2998,21.2775,21.2775,113100.0
2013-09-19 15:15:00,28.63,28.65,28.62,28.65,133400.0,21.2849,21.2998,21.2775,21.2998,133400.0
2013-09-19 15:20:00,28.65,28.67,28.64,28.66,196900.0,21.2998,21.3147,21.2924,21.3073,196900.0
2013-09-19 15:25:00,28.65,28.65,28.61,28.63,258600.0,21.2998,21.2998,21.2701,21.2849,258600.0
2013-09-19 15:30:00,28.63,28.63,28.59,28.63,250200.0,21.2849,21.2849,21.2552,21.2849,250200.0
2013-09-19 15:35:00,28.63,28.64,28.59,28.64,363000.0,21.2849,21.2924,21.2552,21.2924,363000.0
2013-09-19 15:40:00,28.63,28.64,28.63,28.64,174000.0,21.2849,21.2924,21.2849,21.2924,174000.0
2013-09-19 15:45:00,28.64,28.65,28.62,28.62,403900.0,21.2924,21.2998,21.2775,21.2775,403900.0
2013-09-19 15:50:00,28.63,28.64,28.61,28.61,399600.0,21.2849,21.2924,21.2701,21.2701,399600.0
2013-09-19 15:55:00,28.62,28.62,28.58,28.6,671300.0,21.2775,21.2775,21.2478,21.2626,671300.0
2013-09-20 09:30:00,28.83,28.84,28.66,28.73,1623900.0,21.4336,21.4411,21.3073,21.3593,1623900.0
2013-09-20 09:35:00,28.73,28.83,28.72,28.83,326300.0,21.3593,21.4336,21.3519,21.4336,326300.0
2013-09-20 09:40:00,28.83,28.9,28.83,28.83,254400.0,21.4336,21.4857,21.4336,21.4336,254400.0
2013-09-20 09:45:00,28.83,28.87,28.8,28.86,156200.0,21.4336,21.4634,21.4113,21.4559,156200.0
2013-09-20 09:50:00,28.85,28.86,28.79,28.79,168000.0,21.4485,21.4559,21.4039,21.4039,168000.0
2013-09-20 09:55:00,28.79,28.8,28.67,28.68,204100.0,21.4039,21.4113,21.3147,21.3221,204100.0
2013-09-20 10:00:00,28.68,28.74,28.66,28.69,84700.0,21.3221,21.3667,21.3073,21.3296,84700.0
2013-09-20 10:05:00,28.68,28.69,28.63,28.69,150700.0,21.3221,21.3296,21.2849,21.3296,150700.0
2013-09-20 10:10:00,28.69,28.71,28.61,28.67,262500.0,21.3296,21.3444,21.2701,21.3147,262500.0
2013-09-20 10:15:00,28.67,28.68,28.59,28.6,128600.0,21.3147,21.3221,21.2552,21.2626,128600.0
2013-09-20 10:20:00,28.6,28.64,28.57,28.64,151200.0,21.2626,21.2924,21.2403,21.2924,151200.0
2013-09-20 10:25:00,28.64,28.65,28.6,28.61,90400.0,21.2924,21.2998,21.2626,21.2701,90400.0
2013-09-20 10:30:00,28.61,28.61,28.56,28.57,254300.0,21.2701,21.2701,21.2329,21.2403,254300.0
2013-09-20 10:35:00,28.57,28.59,28.56,28.57,110200.0,21.2403,21.2552,21.2329,21.2403,110200.0
2013-09-20 10:40:00,28.57,28.57,28.52,28.54,181000.0,21.2403,21.2403,21.2032,21.218,181000.0
2013-09-20 10:45:00,28.55,28.55,28.38,28.42,657000.0,21.2255,21.2255,21.0991,21.1288,657000.0
2013-09-20 10:50:00,28.42,28.47,28.33,28.34,537200.0,21.1288,21.166,21.0619,21.0693,537200.0
2013-09-20 10:55:00,28.34,28.37,28.26,28.37,699900.0,21.0693,21.0917,21.0099,21.0917,699900.0
2013-09-20 11:00:00,28.37,28.48,28.36,28.47,330900.0,21.0917,21.1734,21.0842,21.166,330900.0
2013-09-20 11:05:00,28.47,28.58,28.46,28.52,348600.0,21.166,21.2478,21.1586,21.2032,348600.0
2013-09-20 11:10:00,28.52,28.55,28.43,28.43,292600.0,21.2032,21.2255,21.1363,21.1363,292600.0
2013-09-20 11:15:00,28.43,28.48,28.41,28.43,158000.0,21.1363,21.1734,21.1214,21.1363,158000.0
2013-09-20 11:20:00,28.43,28.43,28.37,28.38,440000.0,21.1363,21.1363,21.0917,21.0991,440000.0
2013-09-20 11:25:00,28.37,28.42,28.34,28.35,316700.0,21.0917,21.1288,21.0693,21.0768,316700.0
2013-09-20 11:30:00,28.36,28.39,28.36,28.39,131200.0,21.0842,21.1065,21.0842,21.1065,131200.0
2013-09-20 11:35:00,28.39,28.39,28.28,28.3,325900.0,21.1065,21.1065,21.0247,21.0396,325900.0
2013-09-20 11:40:00,28.3,28.32,28.29,28.31,287900.0,21.0396,21.0545,21.0322,21.047,287900.0
2013-09-20 11:45:00,28.32,28.38,28.3,28.36,175300.0,21.0545,21.0991,21.0396,21.0842,175300.0
2013-09-20 11:50:00,28.37,28.37,28.33,28.34,81300.0,21.0917,21.0917,21.0619,21.0693,81300.0
2013-09-20 11:55:00,28.35,28.35,28.28,28.29,142300.0,21.0768,21.0768,21.0247,21.0322,142300.0
2013-09-20 12:00:00,28.3,28.32,28.29,28.31,83600.0,21.0396,21.0545,21.0322,21.047,83600.0
2013-09-20 12:05:00,28.31,28.34,28.3,28.32,100700.0,21.047,21.0693,21.0396,21.0545,100700.0
2013-09-20 12:10:00,28.32,28.33,28.29,28.31,59600.0,21.0545,21.0619,21.0322,21.047,59600.0
2013-09-20 12:15:00,28.31,28.31,28.28,28.29,172900.0,21.047,21.047,21.0247,21.0322,172900.0
2013-09-20 12:20:00,28.28,28.29,28.12,28.13,437300.0,21.0247,21.0322,20.9058,20.9132,437300.0
2013-09-20 12:25:00,28.13,28.18,28.08,28.16,426400.0,20.9132,20.9504,20.8761,20.9355,426400.0
2013-09-20 12:30:00,28.16,28.19,28.13,28.16,331900.0,20.9355,20.9578,20.9132,20.9355,331900.0
2013-09-20 12:35:00,28.16,28.23,28.15,28.21,242200.0,20.9355,20.9876,20.9281,20.9727,242200.0
2013-09-20 12:40:00,28.22,28.25,28.22,28.25,116400.0,20.9801,21.0024,20.9801,21.0024,116400.0
2013-09-20 12:45:00,28.25,28.31,28.24,28.3,118600.0,21.0024,21.047,20.995,21.0396,118600.0
2013-09-20 12:50:00,28.31,28.35,28.3,28.31,92000.0,21.047,21.0768,21.0396,21.047,92000.0
2013-09-20 12:55:00,28.32,28.32,28.27,28.3,117900.0,21.0545,21.0545,21.0173,21.0396,117900.0
2013-09-20 13:00:00,28.3,28.3,28.23,28.24,107300.0,21.0396,21.0396,20.9876,20.995,107300.0
2013-09-20 13:05:00,28.24,28.26,28.18,28.19,98500.0,20.995,21.0099,20.9504,20.9578,98500.0
2013-09-20 13:10:00,28.19,28.2,28.18,28.2,69700.0,20.9578,20.9653,20.9504,20.9653,69700.0
2013-09-20 13:15:00,28.2,28.2,28.13,28.14,218000.0,20.9653,20.9653,20.9132,20.9207,218000.0
2013-09-20 13:20:00,28.14,28.23,28.14,28.2,297100.0,20.9207,20.9876,20.9207,20.9653,297100.0
2013-09-20 13:25:00,28.19,28.28,28.19,28.28,265000.0,20.9578,21.0247,20.9578,21.0247,265000.0
2013-09-20 13:30:00,28.28,28.28,28.25,28.25,92100.0,21.0247,21.0247,21.0024,21.0024,92100.0
2013-09-20 13:35:00,28.25,28.26,28.2,28.2,75300.0,21.0024,21.0099,20.9653,20.9653,75300.0
2013-09-20 13:40:00,28.21,28.21,28.1,28.14,401400.0,20.9727,20.9727,20.8909,20.9207,401400.0
2013-09-20 13:45:00,28.13,28.17,28.13,28.14,296400.0,20.9132,20.943,20.9132,20.9207,296400.0
2013-09-20 13:50:00,28.14,28.16,28.13,28.14,288800.0,20.9207,20.9355,20.9132,20.9207,288800.0
2013-09-20 13:55:00,28.13,28.15,28.08,28.09,234900.0,20.9132,20.9281,20.8761,20.8835,234900.0
2013-09-20 14:00:00,28.09,28.1,28.06,28.1,265400.0,20.8835,20.8909,20.8612,20.8909,265400.0
2013-09-20 14:05:00,28.1,28.13,28.09,28.12,130900.0,20.8909,20.9132,20.8835,20.9058,130900.0
2013-09-20 14:10:00,28.12,28.13,28.1,28.11,125000.0,20.9058,20.9132,20.8909,20.8984,125000.0
2013-09-20 14:15:00,28.11,28.11,28.05,28.06,221200.0,20.8984,20.8984,20.8537,20.8612,221200.0
2013-09-20 14:20:00,28.06,28.12,28.04,28.12,254100.0,20.8612,20.9058,20.8463,20.9058,254100.0
2013-09-20 14:25:00,28.12,28.19,28.11,28.19,195800.0,20.9058,20.9578,20.8984,20.9578,195800.0
2013-09-20 14:30:00,28.19,28.22,28.18,28.18,120300.0,20.9578,20.9801,20.9504,20.9504,120300.0
2013-09-20 14:35:00,28.19,28.2,28.14,28.14,89400.0,20.9578,20.9653,20.9207,20.9207,89400.0
2013-09-20 14:40:00,28.15,28.22,28.14,28.21,199300.0,20.9281,20.9801,20.9207,20.9727,199300.0
2013-09-20 14:45:00,28.21,28.26,28.18,28.24,112400.0,20.9727,21.0099,20.9504,20.995,112400.0
2013-09-20 14:50:00,28.24,28.25,28.23,28.25,106100.0,20.995,21.0024,20.9876,21.0024,106100.0
2013-09-20 14:55:00,28.24,28.28,28.24,28.25,211100.0,20.995,21.0247,20.995,21.0024,211100.0
2013-09-20 15:00:00,28.26,28.29,28.23,28.27,154200.0,21.0099,21.0322,20.9876,21.0173,154200.0
2013-09-20 15:05:00,28.27,28.28,28.21,28.22,168500.0,21.0173,21.0247,20.9727,20.9801,168500.0
2013-09-20 15:10:00,28.21,28.23,28.18,28.2,168800.0,20.9727,20.9876,20.9504,20.9653,168800.0
2013-09-20 15:15:00,28.2,28.24,28.2,28.22,130800.0,20.9653,20.995,20.9653,20.9801,130800.0
2013-09-20 15:20:00,28.22,28.25,28.17,28.17,231100.0,20.9801,21.0024,20.943,20.943,231100.0
2013-09-20 15:25:00,28.18,28.21,28.16,28.16,176900.0,20.9504,20.9727,20.9355,20.9355,176900.0
2013-09-20 15:30:00,28.16,28.19,28.14,28.14,328800.0,20.9355,20.9578,20.9207,20.9207,328800.0
2013-09-20 15:35:00,28.14,28.22,28.14,28.21,439400.0,20.9207,20.9801,20.9207,20.9727,439400.0
2013-09-20 15:40:00,28.21,28.23,28.2,28.22,226500.0,20.9727,20.9876,20.9653,20.9801,226500.0
2013-09-20 15:45:00,28.21,28.21,28.14,28.19,581600.0,20.9727,20.9727,20.9207,20.9578,581600.0
2013-09-20 15:50:00,28.19,28.22,28.17,28.21,457000.0,20.9578,20.9801,20.943,20.9727,457000.0
2013-09-20 15:55:00,28.21,28.24,28.19,28.21,971600.0,20.9727,20.995,20.9578,20.9727,971600.0
2013-09-23 09:30:00,27.98,28.03,27.91,27.96,551400.0,20.8017,20.8389,20.7497,20.7868,551400.0
2013-09-23 09:35:00,27.97,27.97,27.81,27.85,420500.0,20.7943,20.7943,20.6753,20.7051,420500.0
2013-09-23 09:40:00,27.86,27.86,27.72,27.76,464700.0,20.7125,20.7125,20.6084,20.6381,464700.0
2013-09-23 09:45:00,27.77,27.78,27.57,27.58,690100.0,20.6456,20.653,20.4969,20.5043,690100.0
2013-09-23 09:50:00,27.59,27.69,27.5,27.62,751500.0,20.5118,20.5861,20.4449,20.5341,751500.0
2013-09-23 09:55:00,27.62,27.68,27.59,27.63,432700.0,20.5341,20.5787,20.5118,20.5415,432700.0
2013-09-23 10:00:00,27.64,27.72,27.63,27.68,325200.0,20.5489,20.6084,20.5415,20.5787,325200.0
2013-09-23 10:05:00,27.68,27.7,27.65,27.65,184900.0,20.5787,20.5935,20.5564,20.5564,184900.0
2013-09-23 10:10:00,27.65,27.71,27.63,27.67,178900.0,20.5564,20.601,20.5415,20.5712,178900.0
2013-09-23 10:15:00,27.67,27.71,27.67,27.7,148100.0,20.5712,20.601,20.5712,20.5935,148100.0
2013-09-23 10:20:00,27.7,27.75,27.69,27.73,244100.0,20.5935,20.6307,20.5861,20.6158,244100.0
2013-09-23 10:25:00,27.72,27.75,27.69,27.71,234400.0,20.6084,20.6307,20.5861,20.601,234400.0
2013-09-23 10:30:00,27.71,27.77,27.69,27.73,228000.0,20.601,20.6456,20.5861,20.6158,228000.0
2013-09-23 10:35:00,27.73,27.75,27.66,27.68,186800.0,20.6158,20.6307,20.5638,20.5787,186800.0
2013-09-23 10:40:00,27.69,27.74,27.65,27.72,141300.0,20.5861,20.6233,20.5564,20.6084,141300.0
2013-09-23 10:45:00,27.72,27.74,27.66,27.71,201400.0,20.6084,20.6233,20.5638,20.601,201400.0
2013-09-23 10:50:00,27.72,27.72,27.59,27.59,455300.0,20.6084,20.6084,20.5118,20.5118,455300.0
2013-09-23 10:55:00,27.6,27.6,27.42,27.49,548500.0,20.5192,20.5192,20.3854,20.4374,548500.0
2013-09-23 11:00:00,27.49,27.5,27.42,27.42,459900.0,20.4374,20.4449,20.3854,20.3854,459900.0
2013-09-23 11:05:00,27.42,27.46,27.39,27.44,216000.0,20.3854,20.4151,20.3631,20.4002,216000.0
2013-09-23 11:10:00,27.44,27.46,27.42,27.44,152600.0,20.4002,20.4151,20.3854,20.4002,152600.0
2013-09-23 11:15:00,27.45,27.47,27.43,27.46,156900.0,20.4077,20.4225,20.3928,20.4151,156900.0
2013-09-23 11:20:00,27.46,27.47,27.43,27.44,108400.0,20.4151,20.4225,20.3928,20.4002,108400.0
2013-09-23 11:25:00,27.43,27.47,27.43,27.47,225300.0,20.3928,20.4225,20.3928,20.4225,225300.0
2013-09-23 11:30:00,27.47,27.47,27.45,27.46,75300.0,20.4225,20.4225,20.4077,20.4151,75300.0
2013-09-23 11:35:00,27.47,27.49,27.44,27.48,231500.0,20.4225,20.4374,20.4002,20.43,231500.0
2013-09-23 11:40:00,27.48,27.5,27.48,27.48,127400.0,20.43,20.4449,20.43,20.43,127400.0
2013-09-23 11:45:00,27.48,27.49,27.45,27.46,103100.0,20.43,20.4374,20.4077,20.4151,103100.0
2013-09-23 11:50:00,27.46,27.48,27.41,27.48,193200.0,20.4151,20.43,20.3779,20.43,193200.0
2013-09-23 11:55:00,27.48,27.48,27.4,27.41,140400.0,20.43,20.43,20.3705,20.3779,140400.0
2013-09-23 12:00:00,27.41,27.45,27.4,27.45,194700.0,20.3779,20.4077,20.3705,20.4077,194700.0
2013-09-23 12:05:00,27.45,27.48,27.43,27.43,102800.0,20.4077,20.43,20.3928,20.3928,102800.0
2013-09-23 12:10:00,27.43,27.47,27.43,27.43,409200.0,20.3928,20.4225,20.3928,20.3928,409200.0
2013-09-23 12:15:00,27.44,27.46,27.43,27.43,77000.0,20.4002,20.4151,20.3928,20.3928,77000.0
2013-09-23 12:20:00,27.44,27.48,27.43,27.48,56000.0,20.4002,20.43,20.3928,20.43,56000.0
2013-09-23 12:25:00,27.48,27.49,27.44,27.49,90500.0,20.43,20.4374,20.4002,20.4374,90500.0
2013-09-23 12:30:00,27.49,27.49,27.46,27.46,87900.0,20.4374,20.4374,20.4151,20.4151,87900.0
2013-09-23 12:35:00,27.47,27.47,27.46,27.46,96300.0,20.4225,20.4225,20.4151,20.4151,96300.0
2013-09-23 12:40:00,27.47,27.49,27.46,27.48,148100.0,20.4225,20.4374,20.4151,20.43,148100.0
2013-09-23 12:45:00,27.48,27.53,27.48,27.53,76900.0,20.43,20.4672,20.43,20.4672,76900.0
2013-09-23 12:50:00,27.53,27.56,27.52,27.56,55200.0,20.4672,20.4895,20.4597,20.4895,55200.0
2013-09-23 12:55:00,27.55,27.56,27.52,27.53,76200.0,20.482,20.4895,20.4597,20.4672,76200.0
2013-09-23 13:00:00,27.53,27.53,27.51,27.53,396900.0,20.4672,20.4672,20.4523,20.4672,396900.0
2013-09-23 13:05:00,27.53,27.53,27.5,27.51,209500.0,20.4672,20.4672,20.4449,20.4523,209500.0
2013-09-23 13:10:00,27.51,27.52,27.43,27.43,169800.0,20.4523,20.4597,20.3928,20.3928,169800.0
2013-09-23 13:15:00,27.44,27.45,27.42,27.45,135100.0,20.4002,20.4077,20.3854,20.4077,135100.0
2013-09-23 13:20:00,27.45,27.47,27.42,27.43,118900.0,20.4077,20.4225,20.3854,20.3928,118900.0
2013-09-23 13:25:00,27.43,27.48,27.42,27.48,126900.0,20.3928,20.43,20.3854,20.43,126900.0
2013-09-23 13:30:00,27.48,27.5,27.47,27.5,79600.0,20.43,20.4449,20.4225,20.4449,79600.0
2013-09-23 13:35:00,27.5,27.52,27.49,27.52,85300.0,20.4449,20.4597,20.4374,20.4597,85300.0
2013-09-23 13:40:00,27.52,27.53,27.48,27.48,149300.0,20.4597,20.4672,20.43,20.43,149300.0
2013-09-23 13:45:00,27.49,27.5,27.47,27.47,115700.0,20.4374,20.4449,20.4225,20.4225,115700.0
2013-09-23 13:50:00,27.47,27.5,27.47,27.49,224000.0,20.4225,20.4449,20.4225,20.4374,224000.0
2013-09-23 13:55:00,27.49,27.5,27.48,27.49,139000.0,20.4374,20.4449,20.43,20.4374,139000.0
2013-09-23 14:00:00,27.49,27.5,27.48,27.5,137900.0,20.4374,20.4449,20.43,20.4449,137900.0
2013-09-23 14:05:00,27.5,27.5,27.49,27.5,69500.0,20.4449,20.4449,20.4374,20.4449,69500.0
2013-09-23 14:10:00,27.5,27.5,27.47,27.49,113300.0,20.4449,20.4449,20.4225,20.4374,113300.0
2013-09-23 14:15:00,27.49,27.49,27.47,27.47,40100.0,20.4374,20.4374,20.4225,20.4225,40100.0
2013-09-23 14:20:00,27.47,27.48,27.43,27.44,108400.0,20.4225,20.43,20.3928,20.4002,108400.0
2013-09-23 14:25:00,27.43,27.43,27.35,27.36,275800.0,20.3928,20.3928,20.3333,20.3408,275800.0
2013-09-23 14:30:00,27.36,27.42,27.36,27.41,182500.0,20.3408,20.3854,20.3408,20.3779,182500.0
2013-09-23 14:35:00,27.41,27.41,27.39,27.4,86700.0,20.3779,20.3779,20.3631,20.3705,86700.0
2013-09-23 14:40:00,27.4,27.41,27.39,27.4,123000.0,20.3705,20.3779,20.3631,20.3705,123000.0
2013-09-23 14:45:00,27.39,27.4,27.37,27.37,100700.0,20.3631,20.3705,20.3482,20.3482,100700.0
2013-09-23 14:50:00,27.37,27.43,27.37,27.43,170000.0,20.3482,20.3928,20.3482,20.3928,170000.0
2013-09-23 14:55:00,27.43,27.44,27.39,27.4,306000.0,20.3928,20.4002,20.3631,20.3705,306000.0
2013-09-23 15:00:00,27.4,27.41,27.36,27.39,207400.0,20.3705,20.3779,20.3408,20.3631,207400.0
2013-09-23 15:05:00,27.4,27.41,27.39,27.39,177000.0,20.3705,20.3779,20.3631,20.3631,177000.0
2013-09-23 15:10:00,27.39,27.4,27.35,27.36,167200.0,20.3631,20.3705,20.3333,20.3408,167200.0
2013-09-23 15:15:00,27.36,27.4,27.35,27.4,86900.0,20.3408,20.3705,20.3333,20.3705,86900.0
2013-09-23 15:20:00,27.39,27.4,27.35,27.36,571900.0,20.3631,20.3705,20.3333,20.3408,571900.0
2013-09-23 15:25:00,27.35,27.36,27.28,27.29,375600.0,20.3333,20.3408,20.2813,20.2887,375600.0
2013-09-23 15:30:00,27.29,27.31,27.28,27.3,536600.0,20.2887,20.3036,20.2813,20.2962,536600.0
2013-09-23 15:35:00,27.3,27.32,27.29,27.3,523700.0,20.2962,20.311,20.2887,20.2962,523700.0
2013-09-23 15:40:00,27.3,27.35,27.29,27.35,316800.0,20.2962,20.3333,20.2887,20.3333,316800.0
2013-09-23 15:45:00,27.35,27.36,27.31,27.31,507000.0,20.3333,20.3408,20.3036,20.3036,507000.0
2013-09-23 15:50:00,27.32,27.32,27.3,27.3,534300.0,20.311,20.311,20.2962,20.2962,534300.0
2013-09-23 15:55:00,27.3,27.3,27.22,27.23,1434100.0,20.2962,20.2962,20.2367,20.2441,1434100.0
2013-09-24 09:30:00,27.24,27.28,27.15,27.25,589000.0,20.2516,20.2813,20.1846,20.259,589000.0
2013-09-24 09:35:00,27.25,27.25,27.18,27.19,180800.0,20.259,20.259,20.2069,20.2144,180800.0
2013-09-24 09:40:00,27.2,27.3,27.15,27.26,320600.0,20.2218,20.2962,20.1846,20.2664,320600.0
2013-09-24 09:45:00,27.26,27.43,27.24,27.41,362100.0,20.2664,20.3928,20.2516,20.3779,362100.0
2013-09-24 09:50:00,27.4,27.41,27.32,27.37,227800.0,20.3705,20.3779,20.311,20.3482,227800.0
2013-09-24 09:55:00,27.37,27.37,27.23,27.24,154200.0,20.3482,20.3482,20.2441,20.2516,154200.0
2013-09-24 10:00:00,27.23,27.27,27.16,27.25,249700.0,20.2441,20.2739,20.1921,20.259,249700.0
2013-09-24 10:05:00,27.26,27.31,27.25,27.27,232000.0,20.2664,20.3036,20.259,20.2739,232000.0
2013-09-24 10:10:00,27.28,27.32,27.26,27.27,180600.0,20.2813,20.311,20.2664,20.2739,180600.0
2013-09-24 10:15:00,27.26,27.26,27.15,27.18,143400.0,20.2664,20.2664,20.1846,20.2069,143400.0
2013-09-24 10:20:00,27.18,27.2,27.13,27.13,146900.0,20.2069,20.2218,20.1698,20.1698,146900.0
2013-09-24 10:25:00,27.13,27.25,27.1,27.23,321400.0,20.1698,20.259,20.1475,20.2441,321400.0
2013-09-24 10:30:00,27.24,27.26,27.22,27.23,120200.0,20.2516,20.2664,20.2367,20.2441,120200.0
2013-09-24 10:35:00,27.23,27.28,27.2,27.2,320800.0,20.2441,20.2813,20.2218,20.2218,320800.0
2013-09-24 10:40:00,27.2,27.29,27.19,27.28,259100.0,20.2218,20.2887,20.2144,20.2813,259100.0
2013-09-24 10:45:00,27.28,27.32,27.27,27.28,129900.0,20.2813,20.311,20.2739,20.2813,129900.0
2013-09-24 10:50:00,27.27,27.37,27.27,27.35,150700.0,20.2739,20.3482,20.2739,20.3333,150700.0
2013-09-24 10:55:00,27.35,27.37,27.33,27.34,79800.0,20.3333,20.3482,20.3185,20.3259,79800.0
2013-09-24 11:00:00,27.35,27.37,27.33,27.36,218200.0,20.3333,20.3482,20.3185,20.3408,218200.0
2013-09-24 11:05:00,27.37,27.4,27.35,27.35,157500.0,20.3482,20.3705,20.3333,20.3333,157500.0
2013-09-24 11:10:00,27.36,27.41,27.34,27.41,136500.0,20.3408,20.3779,20.3259,20.3779,136500.0
2013-09-24 11:15:00,27.41,27.52,27.4,27.46,434700.0,20.3779,20.4597,20.3705,20.4151,434700.0
2013-09-24 11:20:00,27.46,27.46,27.38,27.38,155200.0,20.4151,20.4151,20.3556,20.3556,155200.0
2013-09-24 11:25:00,27.38,27.43,27.37,27.37,173300.0,20.3556,20.3928,20.3482,20.3482,173300.0
2013-09-24 11:30:00,27.37,27.4,27.37,27.4,163200.0,20.3482,20.3705,20.3482,20.3705,163200.0
2013-09-24 11:35:00,27.41,27.42,27.32,27.33,153300.0,20.3779,20.3854,20.311,20.3185,153300.0
2013-09-24 11:40:00,27.32,27.38,27.32,27.37,87800.0,20.311,20.3556,20.311,20.3482,87800.0
2013-09-24 11:45:00,27.37,27.38,27.35,27.36,99300.0,20.3482,20.3556,20.3333,20.3408,99300.0
2013-09-24 11:50:00,27.36,27.38,27.34,27.38,67500.0,20.3408,20.3556,20.3259,20.3556,67500.0
2013-09-24 11:55:00,27.38,27.4,27.37,27.4,41900.0,20.3556,20.3705,20.3482,20.3705,41900.0
2013-09-24 12:00:00,27.4,27.41,27.37,27.38,148400.0,20.3705,20.3779,20.3482,20.3556,148400.0
2013-09-24 12:05:00,27.38,27.42,27.37,27.41,67900.0,20.3556,20.3854,20.3482,20.3779,67900.0
2013-09-24 12:10:00,27.41,27.44,27.41,27.42,85500.0,20.3779,20.4002,20.3779,20.3854,85500.0
2013-09-24 12:15:00,27.42,27.42,27.4,27.4,56000.0,20.3854,20.3854,20.3705,20.3705,56000.0
2013-09-24 12:20:00,27.4,27.42,27.4,27.42,34700.0,20.3705,20.3854,20.3705,20.3854,34700.0
2013-09-24 12:25:00,27.42,27.45,27.42,27.43,101300.0,20.3854,20.4077,20.3854,20.3928,101300.0
2013-09-24 12:30:00,27.43,27.51,27.43,27.5,526800.0,20.3928,20.4523,20.3928,20.4449,526800.0
2013-09-24 12:35:00,27.51,27.54,27.5,27.51,216800.0,20.4523,20.4746,20.4449,20.4523,216800.0
2013-09-24 12:40:00,27.51,27.54,27.5,27.53,215000.0,20.4523,20.4746,20.4449,20.4672,215000.0
2013-09-24 12:45:00,27.54,27.6,27.52,27.54,551300.0,20.4746,20.5192,20.4597,20.4746,551300.0
2013-09-24 12:50:00,27.55,27.64,27.53,27.62,742900.0,20.482,20.5489,20.4672,20.5341,742900.0
2013-09-24 12:55:00,27.61,27.64,27.6,27.64,244500.0,20.5266,20.5489,20.5192,20.5489,244500.0
2013-09-24 13:00:00,27.64,27.68,27.63,27.66,247200.0,20.5489,20.5787,20.5415,20.5638,247200.0
2013-09-24 13:05:00,27.66,27.66,27.63,27.64,151700.0,20.5638,20.5638,20.5415,20.5489,151700.0
2013-09-24 13:10:00,27.64,27.67,27.64,27.67,130100.0,20.5489,20.5712,20.5489,20.5712,130100.0
2013-09-24 13:15:00,27.67,27.68,27.66,27.68,91800.0,20.5712,20.5787,20.5638,20.5787,91800.0
2013-09-24 13:20:00,27.68,27.71,27.67,27.7,169400.0,20.5787,20.601,20.5712,20.5935,169400.0
2013-09-24 13:25:00,27.69,27.74,27.69,27.73,167400.0,20.5861,20.6233,20.5861,20.6158,167400.0
2013-09-24 13:30:00,27.73,27.73,27.71,27.71,64800.0,20.6158,20.6158,20.601,20.601,64800.0
2013-09-24 13:35:00,27.72,27.73,27.71,27.73,42600.0,20.6084,20.6158,20.601,20.6158,42600.0
2013-09-24 13:40:00,27.73,27.74,27.71,27.73,82800.0,20.6158,20.6233,20.601,20.6158,82800.0
2013-09-24 13:45:00,27.74,27.77,27.73,27.74,123200.0,20.6233,20.6456,20.6158,20.6233,123200.0
2013-09-24 13:50:00,27.74,27.75,27.73,27.73,62600.0,20.6233,20.6307,20.6158,20.6158,62600.0
2013-09-24 13:55:00,27.73,27.73,27.67,27.67,104200.0,20.6158,20.6158,20.5712,20.5712,104200.0
2013-09-24 14:00:00,27.67,27.69,27.64,27.68,195700.0,20.5712,20.5861,20.5489,20.5787,195700.0
2013-09-24 14:05:00,27.68,27.68,27.61,27.63,106500.0,20.5787,20.5787,20.5266,20.5415,106500.0
2013-09-24 14:10:00,27.63,27.63,27.61,27.61,58000.0,20.5415,20.5415,20.5266,20.5266,58000.0
2013-09-24 14:15:00,27.61,27.64,27.6,27.63,111000.0,20.5266,20.5489,20.5192,20.5415,111000.0
2013-09-24 14:20:00,27.63,27.64,27.6,27.61,87400.0,20.5415,20.5489,20.5192,20.5266,87400.0
2013-09-24 14:25:00,27.6,27.6,27.5,27.53,234900.0,20.5192,20.5192,20.4449,20.4672,234900.0
2013-09-24 14:30:00,27.52,27.54,27.5,27.51,101300.0,20.4597,20.4746,20.4449,20.4523,101300.0
2013-09-24 14:35:00,27.5,27.51,27.49,27.49,134800.0,20.4449,20.4523,20.4374,20.4374,134800.0
2013-09-24 14:40:00,27.49,27.49,27.45,27.47,183200.0,20.4374,20.4374,20.4077,20.4225,183200.0
2013-09-24 14:45:00,27.47,27.49,27.46,27.49,117300.0,20.4225,20.4374,20.4151,20.4374,117300.0
2013-09-24 14:50:00,27.49,27.49,27.41,27.45,254400.0,20.4374,20.4374,20.3779,20.4077,254400.0
2013-09-24 14:55:00,27.45,27.47,27.4,27.4,109500.0,20.4077,20.4225,20.3705,20.3705,109500.0
2013-09-24 15:00:00,27.4,27.41,27.36,27.38,423700.0,20.3705,20.3779,20.3408,20.3556,423700.0
2013-09-24 15:05:00,27.38,27.4,27.35,27.39,168800.0,20.3556,20.3705,20.3333,20.3631,168800.0
2013-09-24 15:10:00,27.39,27.42,27.37,27.42,235800.0,20.3631,20.3854,20.3482,20.3854,235800.0
2013-09-24 15:15:00,27.42,27.45,27.41,27.44,155900.0,20.3854,20.4077,20.3779,20.4002,155900.0
2013-09-24 15:20:00,27.44,27.46,27.43,27.45,148200.0,20.4002,20.4151,20.3928,20.4077,148200.0
2013-09-24 15:25:00,27.45,27.46,27.38,27.38,182700.0,20.4077,20.4151,20.3556,20.3556,182700.0
2013-09-24 15:30:00,27.39,27.39,27.36,27.37,196700.0,20.3631,20.3631,20.3408,20.3482,196700.0
2013-09-24 15:35:00,27.37,27.37,27.32,27.32,217000.0,20.3482,20.3482,20.311,20.311,217000.0
2013-09-24 15:40:00,27.32,27.36,27.3,27.34,287500.0,20.311,20.3408,20.2962,20.3259,287500.0
2013-09-24 15:45:00,27.33,27.34,27.27,27.29,421500.0,20.3185,20.3259,20.2739,20.2887,421500.0
2013-09-24 15:50:00,27.29,27.3,27.25,27.27,553000.0,20.2887,20.2962,20.259,20.2739,553000.0
2013-09-24 15:55:00,27.27,27.27,27.21,27.27,800600.0,20.2739,20.2739,20.2293,20.2739,800600.0
2013-09-25 09:30:00,27.34,27.36,27.05,27.06,573900.0,20.3259,20.3408,20.1103,20.1177,573900.0
2013-09-25 09:35:00,27.06,27.08,26.86,27.02,790800.0,20.1177,20.1326,19.969,20.088,790800.0
2013-09-25 09:40:00,27.02,27.14,26.96,27.03,441000.0,20.088,20.1772,20.0434,20.0954,441000.0
2013-09-25 09:45:00,27.04,27.08,26.88,27.05,471000.0,20.1029,20.1326,19.9839,20.1103,471000.0
2013-09-25 09:50:00,27.05,27.08,26.97,27.05,337400.0,20.1103,20.1326,20.0508,20.1103,337400.0
2013-09-25 09:55:00,27.04,27.18,27.04,27.17,259700.0,20.1029,20.2069,20.1029,20.1995,259700.0
2013-09-25 10:00:00,27.17,27.19,27.08,27.17,270800.0,20.1995,20.2144,20.1326,20.1995,270800.0
2013-09-25 10:05:00,27.17,27.18,27.03,27.06,225800.0,20.1995,20.2069,20.0954,20.1177,225800.0
2013-09-25 10:10:00,27.06,27.09,27.0,27.06,170200.0,20.1177,20.14,20.0731,20.1177,170200.0
2013-09-25 10:15:00,27.06,27.12,27.05,27.1,249000.0,20.1177,20.1623,20.1103,20.1475,249000.0
2013-09-25 10:20:00,27.11,27.18,27.09,27.16,132300.0,20.1549,20.2069,20.14,20.1921,132300.0
2013-09-25 10:25:00,27.17,27.26,27.15,27.26,252400.0,20.1995,20.2664,20.1846,20.2664,252400.0
2013-09-25 10:30:00,27.26,27.26,27.2,27.26,266400.0,20.2664,20.2664,20.2218,20.2664,266400.0
2013-09-25 10:35:00,27.25,27.26,27.19,27.23,227400.0,20.259,20.2664,20.2144,20.2441,227400.0
2013-09-25 10:40:00,27.23,27.26,27.21,27.25,355200.0,20.2441,20.2664,20.2293,20.259,355200.0
2013-09-25 10:45:00,27.24,27.26,27.21,27.22,128900.0,20.2516,20.2664,20.2293,20.2367,128900.0
2013-09-25 10:50:00,27.22,27.23,27.18,27.19,185000.0,20.2367,20.2441,20.2069,20.2144,185000.0
2013-09-25 10:55:00,27.19,27.25,27.19,27.24,344200.0,20.2144,20.259,20.2144,20.2516,344200.0
2013-09-25 11:00:00,27.24,27.25,27.16,27.21,276900.0,20.2516,20.259,20.1921,20.2293,276900.0
2013-09-25 11:05:00,27.21,27.21,27.18,27.2,174100.0,20.2293,20.2293,20.2069,20.2218,174100.0
2013-09-25 11:10:00,27.19,27.2,27.17,27.2,167400.0,20.2144,20.2218,20.1995,20.2218,167400.0
2013-09-25 11:15:00,27.19,27.32,27.19,27.3,231500.0,20.2144,20.311,20.2144,20.2962,231500.0
2013-09-25 11:20:00,27.31,27.35,27.3,27.33,100000.0,20.3036,20.3333,20.2962,20.3185,100000.0
2013-09-25 11:25:00,27.33,27.42,27.32,27.41,241000.0,20.3185,20.3854,20.311,20.3779,241000.0
2013-09-25 11:30:00,27.41,27.42,27.33,27.33,218100.0,20.3779,20.3854,20.3185,20.3185,218100.0
2013-09-25 11:35:00,27.33,27.39,27.33,27.39,94900.0,20.3185,20.3631,20.3185,20.3631,94900.0
2013-09-25 11:40:00,27.38,27.41,27.36,27.38,139200.0,20.3556,20.3779,20.3408,20.3556,139200.0
2013-09-25 11:45:00,27.38,27.4,27.37,27.4,65800.0,20.3556,20.3705,20.3482,20.3705,65800.0
2013-09-25 11:50:00,27.39,27.41,27.38,27.41,76600.0,20.3631,20.3779,20.3556,20.3779,76600.0
2013-09-25 11:55:00,27.4,27.41,27.37,27.37,101300.0,20.3705,20.3779,20.3482,20.3482,101300.0
2013-09-25 12:00:00,27.37,27.39,27.3,27.3,99700.0,20.3482,20.3631,20.2962,20.2962,99700.0
2013-09-25 12:05:00,27.31,27.38,27.3,27.36,169200.0,20.3036,20.3556,20.2962,20.3408,169200.0
2013-09-25 12:10:00,27.37,27.41,27.35,27.37,126700.0,20.3482,20.3779,20.3333,20.3482,126700.0
2013-09-25 12:15:00,27.36,27.42,27.36,27.39,106700.0,20.3408,20.3854,20.3408,20.3631,106700.0
2013-09-25 12:20:00,27.39,27.4,27.26,27.27,299600.0,20.3631,20.3705,20.2664,20.2739,299600.0
2013-09-25 12:25:00,27.27,27.27,27.23,27.27,154900.0,20.2739,20.2739,20.2441,20.2739,154900.0
2013-09-25 12:30:00,27.27,27.32,27.26,27.3,127000.0,20.2739,20.311,20.2664,20.2962,127000.0
2013-09-25 12:35:00,27.3,27.33,27.28,27.33,94700.0,20.2962,20.3185,20.2813,20.3185,94700.0
2013-09-25 12:40:00,27.32,27.33,27.28,27.32,86600.0,20.311,20.3185,20.2813,20.311,86600.0
2013-09-25 12:45:00,27.32,27.37,27.31,27.35,77700.0,20.311,20.3482,20.3036,20.3333,77700.0
2013-09-25 12:50:00,27.35,27.35,25.22,27.3,174100.0,20.3333,20.3333,18.7498,20.2962,174100.0
2013-09-25 12:55:00,27.3,27.35,27.3,27.34,85400.0,20.2962,20.3333,20.2962,20.3259,85400.0
2013-09-25 13:00:00,27.34,27.4,27.33,27.38,131300.0,20.3259,20.3705,20.3185,20.3556,131300.0
2013-09-25 13:05:00,27.38,27.42,27.37,27.4,126000.0,20.3556,20.3854,20.3482,20.3705,126000.0
2013-09-25 13:10:00,27.4,27.43,27.4,27.43,131200.0,20.3705,20.3928,20.3705,20.3928,131200.0
2013-09-25 13:15:00,27.43,27.43,27.38,27.39,78900.0,20.3928,20.3928,20.3556,20.3631,78900.0
2013-09-25 13:20:00,27.4,27.41,27.39,27.41,40700.0,20.3705,20.3779,20.3631,20.3779,40700.0
2013-09-25 13:25:00,27.4,27.4,27.35,27.35,89100.0,20.3705,20.3705,20.3333,20.3333,89100.0
2013-09-25 13:30:00,27.35,27.35,27.25,27.28,157700.0,20.3333,20.3333,20.259,20.2813,157700.0
2013-09-25 13:35:00,27.28,27.31,27.25,27.26,130000.0,20.2813,20.3036,20.259,20.2664,130000.0
2013-09-25 13:40:00,27.26,27.28,27.21,27.22,128000.0,20.2664,20.2813,20.2293,20.2367,128000.0
2013-09-25 13:45:00,27.22,27.31,27.21,27.31,117800.0,20.2367,20.3036,20.2293,20.3036,117800.0
2013-09-25 13:50:00,27.3,27.31,27.24,27.27,125900.0,20.2962,20.3036,20.2516,20.2739,125900.0
2013-09-25 13:55:00,27.28,27.36,27.28,27.32,177300.0,20.2813,20.3408,20.2813,20.311,177300.0
2013-09-25 14:00:00,27.32,27.35,27.31,27.35,62700.0,20.311,20.3333,20.3036,20.3333,62700.0
2013-09-25 14:05:00,27.35,27.37,27.28,27.28,108100.0,20.3333,20.3482,20.2813,20.2813,108100.0
2013-09-25 14:10:00,27.28,27.31,27.2,27.26,220000.0,20.2813,20.3036,20.2218,20.2664,220000.0
2013-09-25 14:15:00,27.27,27.31,27.24,27.27,128200.0,20.2739,20.3036,20.2516,20.2739,128200.0
2013-09-25 14:20:00,27.28,27.32,27.27,27.28,97500.0,20.2813,20.311,20.2739,20.2813,97500.0
2013-09-25 14:25:00,27.28,27.34,27.27,27.3,105200.0,20.2813,20.3259,20.2739,20.2962,105200.0
2013-09-25 14:30:00,27.29,27.32,27.28,27.28,66900.0,20.2887,20.311,20.2813,20.2813,66900.0
2013-09-25 14:35:00,27.29,27.3,27.25,27.28,90700.0,20.2887,20.2962,20.259,20.2813,90700.0
2013-09-25 14:40:00,27.27,27.35,27.26,27.33,126400.0,20.2739,20.3333,20.2664,20.3185,126400.0
2013-09-25 14:45:00,27.33,27.36,27.32,27.34,137300.0,20.3185,20.3408,20.311,20.3259,137300.0
2013-09-25 14:50:00,27.34,27.35,27.31,27.34,65500.0,20.3259,20.3333,20.3036,20.3259,65500.0
2013-09-25 14:55:00,27.33,27.36,27.26,27.28,149500.0,20.3185,20.3408,20.2664,20.2813,149500.0
2013-09-25 15:00:00,27.28,27.32,27.28,27.29,117000.0,20.2813,20.311,20.2813,20.2887,117000.0
2013-09-25 15:05:00,27.28,27.33,27.27,27.33,239200.0,20.2813,20.3185,20.2739,20.3185,239200.0
2013-09-25 15:10:00,27.32,27.38,27.32,27.37,185700.0,20.311,20.3556,20.311,20.3482,185700.0
2013-09-25 15:15:00,27.37,27.38,27.34,27.35,203300.0,20.3482,20.3556,20.3259,20.3333,203300.0
2013-09-25 15:20:00,27.35,27.36,27.28,27.3,157600.0,20.3333,20.3408,20.2813,20.2962,157600.0
2013-09-25 15:25:00,27.29,27.29,27.24,27.27,227500.0,20.2887,20.2887,20.2516,20.2739,227500.0
2013-09-25 15:30:00,27.27,27.29,27.26,27.29,236800.0,20.2739,20.2887,20.2664,20.2887,236800.0
2013-09-25 15:35:00,27.29,27.33,27.28,27.3,162900.0,20.2887,20.3185,20.2813,20.2962,162900.0
2013-09-25 15:40:00,27.3,27.33,27.29,27.31,258600.0,20.2962,20.3185,20.2887,20.3036,258600.0
2013-09-25 15:45:00,27.31,27.32,27.26,27.26,282900.0,20.3036,20.311,20.2664,20.2664,282900.0
2013-09-25 15:50:00,27.26,27.26,27.23,27.26,419700.0,20.2664,20.2664,20.2441,20.2664,419700.0
2013-09-25 15:55:00,27.25,27.26,27.22,27.22,523400.0,20.259,20.2664,20.2367,20.2367,523400.0
2013-09-26 09:30:00,27.27,27.39,27.23,27.34,450800.0,20.2739,20.3631,20.2441,20.3259,450800.0
2013-09-26 09:35:00,27.35,27.55,27.34,27.5,297100.0,20.3333,20.482,20.3259,20.4449,297100.0
2013-09-26 09:40:00,27.49,27.57,27.46,27.5,312400.0,20.4374,20.4969,20.4151,20.4449,312400.0
2013-09-26 09:45:00,27.5,27.57,27.49,27.53,194700.0,20.4449,20.4969,20.4374,20.4672,194700.0
2013-09-26 09:50:00,27.53,27.58,27.45,27.45,249600.0,20.4672,20.5043,20.4077,20.4077,249600.0
2013-09-26 09:55:00,27.46,27.49,27.41,27.41,292400.0,20.4151,20.4374,20.3779,20.3779,292400.0
2013-09-26 10:00:00,27.42,27.48,27.4,27.46,117300.0,20.3854,20.43,20.3705,20.4151,117300.0
2013-09-26 10:05:00,27.47,27.56,27.47,27.54,230800.0,20.4225,20.4895,20.4225,20.4746,230800.0
2013-09-26 10:10:00,27.55,27.55,27.47,27.47,176600.0,20.482,20.482,20.4225,20.4225,176600.0
2013-09-26 10:15:00,27.47,27.49,27.43,27.45,128800.0,20.4225,20.4374,20.3928,20.4077,128800.0
2013-09-26 10:20:00,27.45,27.45,27.38,27.4,132100.0,20.4077,20.4077,20.3556,20.3705,132100.0
2013-09-26 10:25:00,27.39,27.43,27.38,27.39,230200.0,20.3631,20.3928,20.3556,20.3631,230200.0
2013-09-26 10:30:00,27.39,27.42,27.38,27.39,149500.0,20.3631,20.3854,20.3556,20.3631,149500.0
2013-09-26 10:35:00,27.4,27.41,27.36,27.37,134600.0,20.3705,20.3779,20.3408,20.3482,134600.0
2013-09-26 10:40:00,27.38,27.41,27.36,27.36,135900.0,20.3556,20.3779,20.3408,20.3408,135900.0
2013-09-26 10:45:00,27.37,27.37,27.26,27.28,309600.0,20.3482,20.3482,20.2664,20.2813,309600.0
2013-09-26 10:50:00,27.29,27.29,27.25,27.28,283000.0,20.2887,20.2887,20.259,20.2813,283000.0
2013-09-26 10:55:00,27.28,27.32,27.25,27.3,171200.0,20.2813,20.311,20.259,20.2962,171200.0
2013-09-26 11:00:00,27.3,27.3,27.25,27.27,226400.0,20.2962,20.2962,20.259,20.2739,226400.0
2013-09-26 11:05:00,27.26,27.31,27.26,27.31,122100.0,20.2664,20.3036,20.2664,20.3036,122100.0
2013-09-26 11:10:00,27.3,27.35,27.28,27.35,166100.0,20.2962,20.3333,20.2813,20.3333,166100.0
2013-09-26 11:15:00,27.34,27.36,27.32,27.35,203800.0,20.3259,20.3408,20.311,20.3333,203800.0
2013-09-26 11:20:00,27.36,27.38,27.31,27.38,124600.0,20.3408,20.3556,20.3036,20.3556,124600.0
2013-09-26 11:25:00,27.38,27.42,27.38,27.41,115000.0,20.3556,20.3854,20.3556,20.3779,115000.0
2013-09-26 11:30:00,27.41,27.43,27.37,27.39,142600.0,20.3779,20.3928,20.3482,20.3631,142600.0
2013-09-26 11:35:00,27.39,27.4,27.36,27.37,69600.0,20.3631,20.3705,20.3408,20.3482,69600.0
2013-09-26 11:40:00,27.36,27.38,27.35,27.38,97100.0,20.3408,20.3556,20.3333,20.3556,97100.0
2013-09-26 11:45:00,27.38,27.39,27.36,27.37,82500.0,20.3556,20.3631,20.3408,20.3482,82500.0
2013-09-26 11:50:00,27.37,27.37,27.34,27.37,153400.0,20.3482,20.3482,20.3259,20.3482,153400.0
2013-09-26 11:55:00,27.36,27.38,27.35,27.36,74300.0,20.3408,20.3556,20.3333,20.3408,74300.0
2013-09-26 12:00:00,27.36,27.38,27.34,27.35,80000.0,20.3408,20.3556,20.3259,20.3333,80000.0
2013-09-26 12:05:00,27.35,27.35,27.32,27.32,70100.0,20.3333,20.3333,20.311,20.311,70100.0
2013-09-26 12:10:00,27.32,27.33,27.3,27.31,72300.0,20.311,20.3185,20.2962,20.3036,72300.0
2013-09-26 12:15:00,27.3,27.32,27.3,27.31,85000.0,20.2962,20.311,20.2962,20.3036,85000.0
2013-09-26 12:20:00,27.3,27.32,27.3,27.31,49400.0,20.2962,20.311,20.2962,20.3036,49400.0
2013-09-26 12:25:00,27.32,27.34,27.31,27.33,60800.0,20.311,20.3259,20.3036,20.3185,60800.0
2013-09-26 12:30:00,27.33,27.39,27.33,27.38,98100.0,20.3185,20.3631,20.3185,20.3556,98100.0
2013-09-26 12:35:00,27.38,27.39,27.37,27.37,56400.0,20.3556,20.3631,20.3482,20.3482,56400.0
2013-09-26 12:40:00,27.36,27.37,27.34,27.35,62100.0,20.3408,20.3482,20.3259,20.3333,62100.0
2013-09-26 12:45:00,27.35,27.35,27.31,27.32,54500.0,20.3333,20.3333,20.3036,20.311,54500.0
2013-09-26 12:50:00,27.3,27.31,27.27,27.29,101400.0,20.2962,20.3036,20.2739,20.2887,101400.0
2013-09-26 12:55:00,27.28,27.29,27.26,27.28,172500.0,20.2813,20.2887,20.2664,20.2813,172500.0
2013-09-26 13:00:00,27.28,27.33,27.28,27.33,80900.0,20.2813,20.3185,20.2813,20.3185,80900.0
2013-09-26 13:05:00,27.33,27.37,27.32,27.34,84000.0,20.3185,20.3482,20.311,20.3259,84000.0
2013-09-26 13:10:00,27.34,27.36,27.33,27.36,48100.0,20.3259,20.3408,20.3185,20.3408,48100.0
2013-09-26 13:15:00,27.36,27.36,27.31,27.32,113000.0,20.3408,20.3408,20.3036,20.311,113000.0
2013-09-26 13:20:00,27.32,27.32,27.29,27.3,78200.0,20.311,20.311,20.2887,20.2962,78200.0
2013-09-26 13:25:00,27.29,27.3,27.28,27.3,109600.0,20.2887,20.2962,20.2813,20.2962,109600.0
2013-09-26 13:30:00,27.3,27.3,27.27,27.27,68800.0,20.2962,20.2962,20.2739,20.2739,68800.0
2013-09-26 13:35:00,27.26,27.28,27.22,27.22,119000.0,20.2664,20.2813,20.2367,20.2367,119000.0
2013-09-26 13:40:00,27.23,27.24,27.19,27.19,142700.0,20.2441,20.2516,20.2144,20.2144,142700.0
2013-09-26 13:45:00,27.19,27.23,27.18,27.22,125600.0,20.2144,20.2441,20.2069,20.2367,125600.0
2013-09-26 13:50:00,27.22,27.23,27.2,27.23,78700.0,20.2367,20.2441,20.2218,20.2441,78700.0
2013-09-26 13:55:00,27.23,27.25,27.22,27.23,42000.0,20.2441,20.259,20.2367,20.2441,42000.0
2013-09-26 14:00:00,27.23,27.23,27.14,27.16,149100.0,20.2441,20.2441,20.1772,20.1921,149100.0
2013-09-26 14:05:00,27.15,27.17,27.11,27.17,109700.0,20.1846,20.1995,20.1549,20.1995,109700.0
2013-09-26 14:10:00,27.18,27.18,27.13,27.16,94000.0,20.2069,20.2069,20.1698,20.1921,94000.0
2013-09-26 14:15:00,27.16,27.16,27.14,27.14,44800.0,20.1921,20.1921,20.1772,20.1772,44800.0
2013-09-26 14:20:00,27.14,27.15,27.11,27.14,123600.0,20.1772,20.1846,20.1549,20.1772,123600.0
2013-09-26 14:25:00,27.14,27.16,27.13,27.14,72400.0,20.1772,20.1921,20.1698,20.1772,72400.0
2013-09-26 14:30:00,27.14,27.14,27.11,27.13,90600.0,20.1772,20.1772,20.1549,20.1698,90600.0
2013-09-26 14:35:00,27.13,27.13,27.09,27.12,87100.0,20.1698,20.1698,20.14,20.1623,87100.0
2013-09-26 14:40:00,27.12,27.12,27.07,27.12,129900.0,20.1623,20.1623,20.1252,20.1623,129900.0
2013-09-26 14:45:00,27.12,27.13,27.1,27.11,117800.0,20.1623,20.1698,20.1475,20.1549,117800.0
2013-09-26 14:50:00,27.11,27.11,27.09,27.09,69500.0,20.1549,20.1549,20.14,20.14,69500.0
2013-09-26 14:55:00,27.09,27.14,27.09,27.11,198100.0,20.14,20.1772,20.14,20.1549,198100.0
2013-09-26 15:00:00,27.11,27.11,27.07,27.07,186900.0,20.1549,20.1549,20.1252,20.1252,186900.0
2013-09-26 15:05:00,27.07,27.1,27.04,27.09,292200.0,20.1252,20.1475,20.1029,20.14,292200.0
2013-09-26 15:10:00,27.09,27.09,27.02,27.03,129800.0,20.14,20.14,20.088,20.0954,129800.0
2013-09-26 15:15:00,27.03,27.05,27.02,27.05,95100.0,20.0954,20.1103,20.088,20.1103,95100.0
2013-09-26 15:20:00,27.04,27.06,27.03,27.05,152000.0,20.1029,20.1177,20.0954,20.1103,152000.0
2013-09-26 15:25:00,27.05,27.06,27.02,27.05,144300.0,20.1103,20.1177,20.088,20.1103,144300.0
2013-09-26 15:30:00,27.05,27.1,27.04,27.07,215400.0,20.1103,20.1475,20.1029,20.1252,215400.0
2013-09-26 15:35:00,27.05,27.09,27.05,27.07,307100.0,20.1103,20.14,20.1103,20.1252,307100.0
2013-09-26 15:40:00,27.08,27.1,27.06,27.1,238700.0,20.1326,20.1475,20.1177,20.1475,238700.0
2013-09-26 15:45:00,27.09,27.13,27.06,27.13,385400.0,20.14,20.1698,20.1177,20.1698,385400.0
2013-09-26 15:50:00,27.13,27.13,27.11,27.12,401200.0,20.1698,20.1698,20.1549,20.1623,401200.0
2013-09-26 15:55:00,27.11,27.14,27.1,27.13,733400.0,20.1549,20.1772,20.1475,20.1698,733400.0
2013-09-27 09:30:00,26.91,26.97,26.78,26.81,498700.0,20.0062,20.0508,19.9096,19.9319,498700.0
2013-09-27 09:35:00,26.82,26.96,26.79,26.89,299600.0,19.9393,20.0434,19.917,19.9913,299600.0
2013-09-27 09:40:00,26.89,26.89,26.71,26.74,920300.0,19.9913,19.9913,19.8575,19.8798,920300.0
2013-09-27 09:45:00,26.74,26.9,26.7,26.9,315000.0,19.8798,19.9988,19.8501,19.9988,315000.0
2013-09-27 09:50:00,26.9,26.96,26.84,26.93,179000.0,19.9988,20.0434,19.9542,20.0211,179000.0
2013-09-27 09:55:00,26.94,26.99,26.87,26.99,251900.0,20.0285,20.0657,19.9765,20.0657,251900.0
2013-09-27 10:00:00,26.98,26.99,26.95,26.97,351100.0,20.0583,20.0657,20.036,20.0508,351100.0
2013-09-27 10:05:00,26.97,27.06,26.96,27.0,311500.0,20.0508,20.1177,20.0434,20.0731,311500.0
2013-09-27 10:10:00,27.0,27.01,26.96,26.99,121500.0,20.0731,20.0806,20.0434,20.0657,121500.0
2013-09-27 10:15:00,26.99,27.06,26.98,27.01,196700.0,20.0657,20.1177,20.0583,20.0806,196700.0
2013-09-27 10:20:00,27.01,27.01,26.97,26.98,190800.0,20.0806,20.0806,20.0508,20.0583,190800.0
2013-09-27 10:25:00,26.98,27.01,26.96,27.0,147900.0,20.0583,20.0806,20.0434,20.0731,147900.0
2013-09-27 10:30:00,26.99,27.02,26.98,27.01,118800.0,20.0657,20.088,20.0583,20.0806,118800.0
2013-09-27 10:35:00,27.01,27.06,27.01,27.06,139700.0,20.0806,20.1177,20.0806,20.1177,139700.0
2013-09-27 10:40:00,27.06,27.08,27.01,27.02,82500.0,20.1177,20.1326,20.0806,20.088,82500.0
2013-09-27 10:45:00,27.02,27.07,27.02,27.04,135000.0,20.088,20.1252,20.088,20.1029,135000.0
2013-09-27 10:50:00,27.04,27.05,26.99,26.99,177100.0,20.1029,20.1103,20.0657,20.0657,177100.0
2013-09-27 10:55:00,27.0,27.06,26.99,27.06,105900.0,20.0731,20.1177,20.0657,20.1177,105900.0
2013-09-27 11:00:00,27.05,27.1,27.04,27.04,130900.0,20.1103,20.1475,20.1029,20.1029,130900.0
2013-09-27 11:05:00,27.04,27.04,26.98,27.02,102800.0,20.1029,20.1029,20.0583,20.088,102800.0
2013-09-27 11:10:00,27.02,27.03,26.98,27.02,99200.0,20.088,20.0954,20.0583,20.088,99200.0
2013-09-27 11:15:00,27.02,27.03,26.98,26.99,115000.0,20.088,20.0954,20.0583,20.0657,115000.0
2013-09-27 11:20:00,26.99,26.99,26.96,26.98,172500.0,20.0657,20.0657,20.0434,20.0583,172500.0
2013-09-27 11:25:00,26.99,27.03,26.97,27.01,160500.0,20.0657,20.0954,20.0508,20.0806,160500.0
2013-09-27 11:30:00,27.01,27.02,26.98,26.99,96200.0,20.0806,20.088,20.0583,20.0657,96200.0
2013-09-27 11:35:00,26.99,27.08,26.99,27.05,75600.0,20.0657,20.1326,20.0657,20.1103,75600.0
2013-09-27 11:40:00,27.05,27.08,27.04,27.08,112500.0,20.1103,20.1326,20.1029,20.1326,112500.0
2013-09-27 11:45:00,27.07,27.08,27.03,27.04,90200.0,20.1252,20.1326,20.0954,20.1029,90200.0
2013-09-27 11:50:00,27.04,27.05,27.04,27.04,35000.0,20.1029,20.1103,20.1029,20.1029,35000.0
2013-09-27 11:55:00,27.04,27.08,27.04,27.06,47300.0,20.1029,20.1326,20.1029,20.1177,47300.0
2013-09-27 12:00:00,27.05,27.08,27.05,27.08,77300.0,20.1103,20.1326,20.1103,20.1326,77300.0
2013-09-27 12:05:00,27.07,27.08,27.04,27.05,59500.0,20.1252,20.1326,20.1029,20.1103,59500.0
2013-09-27 12:10:00,27.05,27.05,27.02,27.03,43600.0,20.1103,20.1103,20.088,20.0954,43600.0
2013-09-27 12:15:00,27.03,27.07,27.03,27.07,49200.0,20.0954,20.1252,20.0954,20.1252,49200.0
2013-09-27 12:20:00,27.06,27.07,27.04,27.05,75100.0,20.1177,20.1252,20.1029,20.1103,75100.0
2013-09-27 12:25:00,27.05,27.06,27.04,27.04,41800.0,20.1103,20.1177,20.1029,20.1029,41800.0
2013-09-27 12:30:00,27.04,27.07,27.03,27.07,54800.0,20.1029,20.1252,20.0954,20.1252,54800.0
2013-09-27 12:35:00,27.07,27.08,27.04,27.06,59000.0,20.1252,20.1326,20.1029,20.1177,59000.0
2013-09-27 12:40:00,27.05,27.07,27.04,27.06,37900.0,20.1103,20.1252,20.1029,20.1177,37900.0
2013-09-27 12:45:00,27.06,27.07,27.04,27.05,62200.0,20.1177,20.1252,20.1029,20.1103,62200.0
2013-09-27 12:50:00,27.05,27.09,27.04,27.08,71000.0,20.1103,20.14,20.1029,20.1326,71000.0
2013-09-27 12:55:00,27.09,27.09,27.06,27.07,89700.0,20.14,20.14,20.1177,20.1252,89700.0
2013-09-27 13:00:00,27.08,27.1,27.06,27.06,77100.0,20.1326,20.1475,20.1177,20.1177,77100.0
2013-09-27 13:05:00,27.06,27.09,27.06,27.09,26100.0,20.1177,20.14,20.1177,20.14,26100.0
2013-09-27 13:10:00,27.09,27.11,27.08,27.11,25200.0,20.14,20.1549,20.1326,20.1549,25200.0
2013-09-27 13:15:00,27.11,27.12,27.09,27.09,83000.0,20.1549,20.1623,20.14,20.14,83000.0
2013-09-27 13:20:00,27.09,27.1,27.07,27.09,51400.0,20.14,20.1475,20.1252,20.14,51400.0
2013-09-27 13:25:00,27.09,27.09,27.06,27.07,70900.0,20.14,20.14,20.1177,20.1252,70900.0
2013-09-27 13:30:00,27.06,27.09,27.04,27.09,80700.0,20.1177,20.14,20.1029,20.14,80700.0
2013-09-27 13:35:00,27.09,27.09,27.07,27.07,47500.0,20.14,20.14,20.1252,20.1252,47500.0
2013-09-27 13:40:00,27.08,27.11,27.08,27.11,110500.0,20.1326,20.1549,20.1326,20.1549,110500.0
2013-09-27 13:45:00,27.11,27.13,27.11,27.13,50000.0,20.1549,20.1698,20.1549,20.1698,50000.0
2013-09-27 13:50:00,27.13,27.14,27.1,27.1,71300.0,20.1698,20.1772,20.1475,20.1475,71300.0
2013-09-27 13:55:00,27.1,27.11,27.06,27.07,68300.0,20.1475,20.1549,20.1177,20.1252,68300.0
2013-09-27 14:00:00,27.06,27.09,27.05,27.08,77600.0,20.1177,20.14,20.1103,20.1326,77600.0
2013-09-27 14:05:00,27.08,27.09,27.04,27.05,84100.0,20.1326,20.14,20.1029,20.1103,84100.0
2013-09-27 14:10:00,27.05,27.08,27.05,27.07,37600.0,20.1103,20.1326,20.1103,20.1252,37600.0
2013-09-27 14:15:00,27.07,27.08,27.05,27.05,160900.0,20.1252,20.1326,20.1103,20.1103,160900.0
2013-09-27 14:20:00,27.05,27.08,27.04,27.08,53700.0,20.1103,20.1326,20.1029,20.1326,53700.0
2013-09-27 14:25:00,27.08,27.1,27.07,27.1,98700.0,20.1326,20.1475,20.1252,20.1475,98700.0
2013-09-27 14:30:00,27.1,27.12,27.08,27.09,77600.0,20.1475,20.1623,20.1326,20.14,77600.0
2013-09-27 14:35:00,27.09,27.11,27.07,27.11,108000.0,20.14,20.1549,20.1252,20.1549,108000.0
2013-09-27 14:40:00,27.1,27.12,27.1,27.12,70900.0,20.1475,20.1623,20.1475,20.1623,70900.0
2013-09-27 14:45:00,27.12,27.14,27.1,27.1,115500.0,20.1623,20.1772,20.1475,20.1475,115500.0
2013-09-27 14:50:00,27.11,27.12,27.09,27.12,67200.0,20.1549,20.1623,20.14,20.1623,67200.0
2013-09-27 14:55:00,27.11,27.12,27.08,27.1,115100.0,20.1549,20.1623,20.1326,20.1475,115100.0
2013-09-27 15:00:00,27.1,27.11,27.08,27.08,105600.0,20.1475,20.1549,20.1326,20.1326,105600.0
2013-09-27 15:05:00,27.09,27.1,27.07,27.1,148800.0,20.14,20.1475,20.1252,20.1475,148800.0
2013-09-27 15:10:00,27.08,27.11,27.07,27.1,225400.0,20.1326,20.1549,20.1252,20.1475,225400.0
2013-09-27 15:15:00,27.1,27.1,27.06,27.08,126300.0,20.1475,20.1475,20.1177,20.1326,126300.0
2013-09-27 15:20:00,27.07,27.08,27.05,27.07,96500.0,20.1252,20.1326,20.1103,20.1252,96500.0
2013-09-27 15:25:00,27.07,27.09,27.06,27.08,136800.0,20.1252,20.14,20.1177,20.1326,136800.0
2013-09-27 15:30:00,27.1,27.11,27.09,27.1,146500.0,20.1475,20.1549,20.14,20.1475,146500.0
2013-09-27 15:35:00,27.1,27.14,27.09,27.13,209600.0,20.1475,20.1772,20.14,20.1698,209600.0
2013-09-27 15:40:00,27.12,27.13,27.09,27.12,254300.0,20.1623,20.1698,20.14,20.1623,254300.0
2013-09-27 15:45:00,27.12,27.13,27.04,27.05,392400.0,20.1623,20.1698,20.1029,20.1103,392400.0
2013-09-27 15:50:00,27.05,27.12,27.05,27.1,348100.0,20.1103,20.1623,20.1103,20.1475,348100.0
2013-09-27 15:55:00,27.1,27.13,27.07,27.08,721600.0,20.1475,20.1698,20.1252,20.1326,721600.0
2013-09-30 09:30:00,26.69,26.71,26.57,26.65,425700.0,19.8427,19.8575,19.7534,19.8129,425700.0
2013-09-30 09:35:00,26.66,26.8,26.62,26.76,356400.0,19.8204,19.9244,19.7906,19.8947,356400.0
2013-09-30 09:40:00,26.77,26.88,26.73,26.76,165100.0,19.9021,19.9839,19.8724,19.8947,165100.0
2013-09-30 09:45:00,26.76,26.77,26.62,26.68,180100.0,19.8947,19.9021,19.7906,19.8352,180100.0
2013-09-30 09:50:00,26.67,26.73,26.64,26.69,315100.0,19.8278,19.8724,19.8055,19.8427,315100.0
2013-09-30 09:55:00,26.7,26.76,26.68,26.76,159700.0,19.8501,19.8947,19.8352,19.8947,159700.0
2013-09-30 10:00:00,26.75,26.89,26.75,26.85,342100.0,19.8873,19.9913,19.8873,19.9616,342100.0
2013-09-30 10:05:00,26.85,26.95,26.84,26.89,283300.0,19.9616,20.036,19.9542,19.9913,283300.0
2013-09-30 10:10:00,26.88,26.91,26.82,26.86,122900.0,19.9839,20.0062,19.9393,19.969,122900.0
2013-09-30 10:15:00,26.85,26.89,26.83,26.89,90800.0,19.9616,19.9913,19.9467,19.9913,90800.0
2013-09-30 10:20:00,26.9,26.91,26.82,26.85,139600.0,19.9988,20.0062,19.9393,19.9616,139600.0
2013-09-30 10:25:00,26.84,26.88,26.82,26.83,101100.0,19.9542,19.9839,19.9393,19.9467,101100.0
2013-09-30 10:30:00,26.83,26.86,26.79,26.86,128800.0,19.9467,19.969,19.917,19.969,128800.0
2013-09-30 10:35:00,26.86,26.94,26.85,26.89,148600.0,19.969,20.0285,19.9616,19.9913,148600.0
2013-09-30 10:40:00,26.9,26.94,26.89,26.93,155300.0,19.9988,20.0285,19.9913,20.0211,155300.0
2013-09-30 10:45:00,26.94,26.95,26.89,26.89,119300.0,20.0285,20.036,19.9913,19.9913,119300.0
2013-09-30 10:50:00,26.9,26.93,26.88,26.91,62300.0,19.9988,20.0211,19.9839,20.0062,62300.0
2013-09-30 10:55:00,26.9,26.96,26.9,26.93,135100.0,19.9988,20.0434,19.9988,20.0211,135100.0
2013-09-30 11:00:00,26.93,26.94,26.91,26.93,76800.0,20.0211,20.0285,20.0062,20.0211,76800.0
2013-09-30 11:05:00,26.93,26.97,26.92,26.93,83700.0,20.0211,20.0508,20.0137,20.0211,83700.0
2013-09-30 11:10:00,26.93,26.93,26.85,26.85,99500.0,20.0211,20.0211,19.9616,19.9616,99500.0
2013-09-30 11:15:00,26.85,26.86,26.83,26.85,60600.0,19.9616,19.969,19.9467,19.9616,60600.0
2013-09-30 11:20:00,26.84,26.89,26.84,26.87,103000.0,19.9542,19.9913,19.9542,19.9765,103000.0
2013-09-30 11:25:00,26.87,26.93,26.86,26.9,92900.0,19.9765,20.0211,19.969,19.9988,92900.0
2013-09-30 11:30:00,26.91,26.93,26.88,26.89,75500.0,20.0062,20.0211,19.9839,19.9913,75500.0
2013-09-30 11:35:00,26.89,26.91,26.87,26.89,78700.0,19.9913,20.0062,19.9765,19.9913,78700.0
2013-09-30 11:40:00,26.89,26.91,26.88,26.9,81600.0,19.9913,20.0062,19.9839,19.9988,81600.0
2013-09-30 11:45:00,26.91,26.94,26.9,26.9,51700.0,20.0062,20.0285,19.9988,19.9988,51700.0
2013-09-30 11:50:00,26.89,26.91,26.88,26.9,62500.0,19.9913,20.0062,19.9839,19.9988,62500.0
2013-09-30 11:55:00,26.9,26.94,26.9,26.93,44900.0,19.9988,20.0285,19.9988,20.0211,44900.0
2013-09-30 12:00:00,26.93,26.93,26.89,26.89,105600.0,20.0211,20.0211,19.9913,19.9913,105600.0
2013-09-30 12:05:00,26.89,26.92,26.88,26.89,72800.0,19.9913,20.0137,19.9839,19.9913,72800.0
2013-09-30 12:10:00,26.89,26.91,26.87,26.9,58300.0,19.9913,20.0062,19.9765,19.9988,58300.0
2013-09-30 12:15:00,26.89,26.89,26.86,26.86,70000.0,19.9913,19.9913,19.969,19.969,70000.0
2013-09-30 12:20:00,26.86,26.88,26.86,26.86,35800.0,19.969,19.9839,19.969,19.969,35800.0
2013-09-30 12:25:00,26.86,26.91,26.86,26.89,36300.0,19.969,20.0062,19.969,19.9913,36300.0
2013-09-30 12:30:00,26.9,26.93,26.89,26.93,42100.0,19.9988,20.0211,19.9913,20.0211,42100.0
2013-09-30 12:35:00,26.93,26.96,26.93,26.96,72900.0,20.0211,20.0434,20.0211,20.0434,72900.0
2013-09-30 12:40:00,26.96,27.01,26.95,27.01,156400.0,20.0434,20.0806,20.036,20.0806,156400.0
2013-09-30 12:45:00,27.0,27.03,27.0,27.01,64400.0,20.0731,20.0954,20.0731,20.0806,64400.0
2013-09-30 12:50:00,27.01,27.02,26.97,26.97,60800.0,20.0806,20.088,20.0508,20.0508,60800.0
2013-09-30 12:55:00,26.96,26.98,26.96,26.96,29300.0,20.0434,20.0583,20.0434,20.0434,29300.0
2013-09-30 13:00:00,26.96,27.01,26.96,27.0,125100.0,20.0434,20.0806,20.0434,20.0731,125100.0
2013-09-30 13:05:00,27.0,27.03,26.99,27.01,56700.0,20.0731,20.0954,20.0657,20.0806,56700.0
2013-09-30 13:10:00,27.01,27.02,26.98,27.0,178100.0,20.0806,20.088,20.0583,20.0731,178100.0
2013-09-30 13:15:00,26.99,27.12,26.99,27.1,293700.0,20.0657,20.1623,20.0657,20.1475,293700.0
2013-09-30 13:20:00,27.11,27.11,27.05,27.05,101200.0,20.1549,20.1549,20.1103,20.1103,101200.0
2013-09-30 13:25:00,27.05,27.07,27.02,27.04,87400.0,20.1103,20.1252,20.088,20.1029,87400.0
2013-09-30 13:30:00,27.04,27.1,27.04,27.09,91000.0,20.1029,20.1475,20.1029,20.14,91000.0
2013-09-30 13:35:00,27.1,27.15,27.05,27.07,144400.0,20.1475,20.1846,20.1103,20.1252,144400.0
2013-09-30 13:40:00,27.06,27.1,27.05,27.05,76300.0,20.1177,20.1475,20.1103,20.1103,76300.0
2013-09-30 13:45:00,27.05,27.1,27.05,27.08,70400.0,20.1103,20.1475,20.1103,20.1326,70400.0
2013-09-30 13:50:00,27.09,27.11,27.04,27.05,49300.0,20.14,20.1549,20.1029,20.1103,49300.0
2013-09-30 13:55:00,27.04,27.04,26.96,27.01,203800.0,20.1029,20.1029,20.0434,20.0806,203800.0
2013-09-30 14:00:00,27.02,27.04,26.99,27.03,69600.0,20.088,20.1029,20.0657,20.0954,69600.0
2013-09-30 14:05:00,27.03,27.06,26.99,27.06,54000.0,20.0954,20.1177,20.0657,20.1177,54000.0
2013-09-30 14:10:00,27.06,27.06,27.01,27.04,92900.0,20.1177,20.1177,20.0806,20.1029,92900.0
2013-09-30 14:15:00,27.03,27.05,27.0,27.0,56400.0,20.0954,20.1103,20.0731,20.0731,56400.0
2013-09-30 14:20:00,27.0,27.02,26.98,27.01,98400.0,20.0731,20.088,20.0583,20.0806,98400.0
2013-09-30 14:25:00,27.01,27.06,27.0,27.03,89700.0,20.0806,20.1177,20.0731,20.0954,89700.0
2013-09-30 14:30:00,27.03,27.1,27.03,27.09,115400.0,20.0954,20.1475,20.0954,20.14,115400.0
2013-09-30 14:35:00,27.08,27.1,27.04,27.06,111900.0,20.1326,20.1475,20.1029,20.1177,111900.0
2013-09-30 14:40:00,27.06,27.06,27.01,27.02,75200.0,20.1177,20.1177,20.0806,20.088,75200.0
2013-09-30 14:45:00,27.02,27.07,27.02,27.05,100000.0,20.088,20.1252,20.088,20.1103,100000.0
2013-09-30 14:50:00,27.05,27.06,27.02,27.03,75800.0,20.1103,20.1177,20.088,20.0954,75800.0
2013-09-30 14:55:00,27.03,27.03,26.98,27.0,220900.0,20.0954,20.0954,20.0583,20.0731,220900.0
2013-09-30 15:00:00,27.0,27.0,26.89,26.9,286800.0,20.0731,20.0731,19.9913,19.9988,286800.0
2013-09-30 15:05:00,26.91,26.95,26.91,26.93,165500.0,20.0062,20.036,20.0062,20.0211,165500.0
2013-09-30 15:10:00,26.94,26.95,26.9,26.93,176000.0,20.0285,20.036,19.9988,20.0211,176000.0
2013-09-30 15:15:00,26.93,27.0,26.91,26.99,310400.0,20.0211,20.0731,20.0062,20.0657,310400.0
2013-09-30 15:20:00,26.99,27.02,26.98,27.0,141700.0,20.0657,20.088,20.0583,20.0731,141700.0
2013-09-30 15:25:00,27.01,27.01,26.96,26.98,124200.0,20.0806,20.0806,20.0434,20.0583,124200.0
2013-09-30 15:30:00,26.97,26.99,26.94,26.94,271100.0,20.0508,20.0657,20.0285,20.0285,271100.0
2013-09-30 15:35:00,26.94,26.97,26.92,26.93,327600.0,20.0285,20.0508,20.0137,20.0211,327600.0
2013-09-30 15:40:00,26.92,26.96,26.91,26.95,438800.0,20.0137,20.0434,20.0062,20.036,438800.0
2013-09-30 15:45:00,26.95,27.02,26.94,26.95,473600.0,20.036,20.088,20.0285,20.036,473600.0
2013-09-30 15:50:00,26.94,26.97,26.92,26.94,310400.0,20.0285,20.0508,20.0137,20.0285,310400.0
2013-09-30 15:55:00,26.94,26.97,26.9,26.96,852000.0,20.0285,20.0508,19.9988,20.0434,852000.0
2013-10-01 09:30:00,26.95,27.05,26.94,27.01,265800.0,20.036,20.1103,20.0285,20.0806,265800.0
2013-10-01 09:35:00,27.01,27.17,26.99,27.02,208400.0,20.0806,20.1995,20.0657,20.088,208400.0
2013-10-01 09:40:00,27.02,27.12,27.01,27.07,179000.0,20.088,20.1623,20.0806,20.1252,179000.0
2013-10-01 09:45:00,27.07,27.09,27.03,27.08,149000.0,20.1252,20.14,20.0954,20.1326,149000.0
2013-10-01 09:50:00,27.08,27.08,26.96,26.99,211900.0,20.1326,20.1326,20.0434,20.0657,211900.0
2013-10-01 09:55:00,27.0,27.04,26.98,27.03,170900.0,20.0731,20.1029,20.0583,20.0954,170900.0
2013-10-01 10:00:00,27.03,27.12,26.99,27.11,347400.0,20.0954,20.1623,20.0657,20.1549,347400.0
2013-10-01 10:05:00,27.11,27.13,27.01,27.01,86000.0,20.1549,20.1698,20.0806,20.0806,86000.0
2013-10-01 10:10:00,27.01,27.02,26.95,27.0,202400.0,20.0806,20.088,20.036,20.0731,202400.0
2013-10-01 10:15:00,26.99,27.01,26.97,27.01,91400.0,20.0657,20.0806,20.0508,20.0806,91400.0
2013-10-01 10:20:00,27.02,27.15,27.02,27.14,147800.0,20.088,20.1846,20.088,20.1772,147800.0
2013-10-01 10:25:00,27.14,27.14,27.07,27.08,85600.0,20.1772,20.1772,20.1252,20.1326,85600.0
2013-10-01 10:30:00,27.07,27.17,27.07,27.17,98200.0,20.1252,20.1995,20.1252,20.1995,98200.0
2013-10-01 10:35:00,27.17,27.18,27.13,27.17,113200.0,20.1995,20.2069,20.1698,20.1995,113200.0
2013-10-01 10:40:00,27.16,27.21,27.15,27.18,183700.0,20.1921,20.2293,20.1846,20.2069,183700.0
2013-10-01 10:45:00,27.18,27.19,27.15,27.15,39700.0,20.2069,20.2144,20.1846,20.1846,39700.0
2013-10-01 10:50:00,27.15,27.19,27.15,27.17,40900.0,20.1846,20.2144,20.1846,20.1995,40900.0
2013-10-01 10:55:00,27.18,27.26,27.18,27.19,129400.0,20.2069,20.2664,20.2069,20.2144,129400.0
2013-10-01 11:00:00,27.19,27.19,27.15,27.17,65800.0,20.2144,20.2144,20.1846,20.1995,65800.0
2013-10-01 11:05:00,27.17,27.2,27.17,27.18,65000.0,20.1995,20.2218,20.1995,20.2069,65000.0
2013-10-01 11:10:00,27.18,27.18,27.14,27.15,133700.0,20.2069,20.2069,20.1772,20.1846,133700.0
2013-10-01 11:15:00,27.14,27.17,27.13,27.14,57700.0,20.1772,20.1995,20.1698,20.1772,57700.0
2013-10-01 11:20:00,27.14,27.17,27.14,27.15,72300.0,20.1772,20.1995,20.1772,20.1846,72300.0
2013-10-01 11:25:00,27.14,27.15,27.07,27.1,77200.0,20.1772,20.1846,20.1252,20.1475,77200.0
2013-10-01 11:30:00,27.1,27.13,27.08,27.13,97300.0,20.1475,20.1698,20.1326,20.1698,97300.0
2013-10-01 11:35:00,27.14,27.15,27.11,27.14,71400.0,20.1772,20.1846,20.1549,20.1772,71400.0
2013-10-01 11:40:00,27.15,27.21,27.14,27.2,372800.0,20.1846,20.2293,20.1772,20.2218,372800.0
2013-10-01 11:45:00,27.2,27.2,27.14,27.14,52500.0,20.2218,20.2218,20.1772,20.1772,52500.0
2013-10-01 11:50:00,27.15,27.16,27.14,27.14,55700.0,20.1846,20.1921,20.1772,20.1772,55700.0
2013-10-01 11:55:00,27.15,27.18,27.12,27.13,131300.0,20.1846,20.2069,20.1623,20.1698,131300.0
2013-10-01 12:00:00,27.12,27.14,27.1,27.11,46000.0,20.1623,20.1772,20.1475,20.1549,46000.0
2013-10-01 12:05:00,27.1,27.13,27.1,27.11,47900.0,20.1475,20.1698,20.1475,20.1549,47900.0
2013-10-01 12:10:00,27.11,27.15,27.11,27.13,75700.0,20.1549,20.1846,20.1549,20.1698,75700.0
2013-10-01 12:15:00,27.13,27.13,27.11,27.13,25900.0,20.1698,20.1698,20.1549,20.1698,25900.0
2013-10-01 12:20:00,27.13,27.16,27.12,27.15,48100.0,20.1698,20.1921,20.1623,20.1846,48100.0
2013-10-01 12:25:00,27.16,27.2,27.13,27.19,88100.0,20.1921,20.2218,20.1698,20.2144,88100.0
2013-10-01 12:30:00,27.19,27.2,27.16,27.17,59000.0,20.2144,20.2218,20.1921,20.1995,59000.0
2013-10-01 12:35:00,27.17,27.17,27.12,27.13,39600.0,20.1995,20.1995,20.1623,20.1698,39600.0
2013-10-01 12:40:00,27.13,27.14,27.12,27.13,50500.0,20.1698,20.1772,20.1623,20.1698,50500.0
2013-10-01 12:45:00,27.13,27.17,27.13,27.15,40100.0,20.1698,20.1995,20.1698,20.1846,40100.0
2013-10-01 12:50:00,27.14,27.17,27.13,27.15,41100.0,20.1772,20.1995,20.1698,20.1846,41100.0
2013-10-01 12:55:00,27.14,27.15,27.13,27.15,29800.0,20.1772,20.1846,20.1698,20.1846,29800.0
2013-10-01 13:00:00,27.15,27.2,27.15,27.2,88100.0,20.1846,20.2218,20.1846,20.2218,88100.0
2013-10-01 13:05:00,27.2,27.2,27.18,27.2,69500.0,20.2218,20.2218,20.2069,20.2218,69500.0
2013-10-01 13:10:00,27.2,27.21,27.18,27.18,50200.0,20.2218,20.2293,20.2069,20.2069,50200.0
2013-10-01 13:15:00,27.18,27.21,27.18,27.2,51700.0,20.2069,20.2293,20.2069,20.2218,51700.0
2013-10-01 13:20:00,27.19,27.21,27.19,27.2,40900.0,20.2144,20.2293,20.2144,20.2218,40900.0
2013-10-01 13:25:00,27.2,27.2,27.18,27.19,78300.0,20.2218,20.2218,20.2069,20.2144,78300.0
2013-10-01 13:30:00,27.19,27.2,27.17,27.17,50000.0,20.2144,20.2218,20.1995,20.1995,50000.0
2013-10-01 13:35:00,27.17,27.17,27.12,27.16,130100.0,20.1995,20.1995,20.1623,20.1921,130100.0
2013-10-01 13:40:00,27.16,27.18,27.14,27.16,43400.0,20.1921,20.2069,20.1772,20.1921,43400.0
2013-10-01 13:45:00,27.16,27.16,27.13,27.13,27000.0,20.1921,20.1921,20.1698,20.1698,27000.0
2013-10-01 13:50:00,27.14,27.17,27.14,27.14,89200.0,20.1772,20.1995,20.1772,20.1772,89200.0
2013-10-01 13:55:00,27.14,27.21,27.14,27.19,62600.0,20.1772,20.2293,20.1772,20.2144,62600.0
2013-10-01 14:00:00,27.2,27.23,27.19,27.19,168400.0,20.2218,20.2441,20.2144,20.2144,168400.0
2013-10-01 14:05:00,27.2,27.21,27.18,27.19,79100.0,20.2218,20.2293,20.2069,20.2144,79100.0
2013-10-01 14:10:00,27.2,27.21,27.18,27.2,53000.0,20.2218,20.2293,20.2069,20.2218,53000.0
2013-10-01 14:15:00,27.19,27.2,27.18,27.19,54700.0,20.2144,20.2218,20.2069,20.2144,54700.0
2013-10-01 14:20:00,27.19,27.21,27.18,27.19,55200.0,20.2144,20.2293,20.2069,20.2144,55200.0
2013-10-01 14:25:00,27.19,27.19,27.12,27.12,112200.0,20.2144,20.2144,20.1623,20.1623,112200.0
2013-10-01 14:30:00,27.12,27.14,27.11,27.12,55000.0,20.1623,20.1772,20.1549,20.1623,55000.0
2013-10-01 14:35:00,27.12,27.12,27.05,27.08,201300.0,20.1623,20.1623,20.1103,20.1326,201300.0
2013-10-01 14:40:00,27.08,27.09,27.06,27.06,46900.0,20.1326,20.14,20.1177,20.1177,46900.0
2013-10-01 14:45:00,27.06,27.06,27.02,27.05,70900.0,20.1177,20.1177,20.088,20.1103,70900.0
2013-10-01 14:50:00,27.05,27.09,27.04,27.09,182700.0,20.1103,20.14,20.1029,20.14,182700.0
2013-10-01 14:55:00,27.08,27.1,27.06,27.09,74000.0,20.1326,20.1475,20.1177,20.14,74000.0
2013-10-01 15:00:00,27.08,27.08,27.02,27.03,170300.0,20.1326,20.1326,20.088,20.0954,170300.0
2013-10-01 15:05:00,27.02,27.03,26.98,27.03,148200.0,20.088,20.0954,20.0583,20.0954,148200.0
2013-10-01 15:10:00,27.03,27.07,27.03,27.04,87000.0,20.0954,20.1252,20.0954,20.1029,87000.0
2013-10-01 15:15:00,27.04,27.06,27.02,27.06,55300.0,20.1029,20.1177,20.088,20.1177,55300.0
2013-10-01 15:20:00,27.06,27.06,27.01,27.03,75400.0,20.1177,20.1177,20.0806,20.0954,75400.0
2013-10-01 15:25:00,27.03,27.05,27.01,27.03,63000.0,20.0954,20.1103,20.0806,20.0954,63000.0
2013-10-01 15:30:00,27.02,27.07,27.02,27.04,113000.0,20.088,20.1252,20.088,20.1029,113000.0
2013-10-01 15:35:00,27.05,27.1,27.04,27.04,203700.0,20.1103,20.1475,20.1029,20.1029,203700.0
2013-10-01 15:40:00,27.05,27.1,27.04,27.08,252200.0,20.1103,20.1475,20.1029,20.1326,252200.0
2013-10-01 15:45:00,27.08,27.08,27.01,27.07,225700.0,20.1326,20.1326,20.0806,20.1252,225700.0
2013-10-01 15:50:00,27.06,27.08,27.03,27.06,200900.0,20.1177,20.1326,20.0954,20.1177,200900.0
2013-10-01 15:55:00,27.07,27.15,27.06,27.14,538000.0,20.1252,20.1846,20.1177,20.1772,538000.0
2013-10-02 09:30:00,26.9,27.01,26.85,26.95,382100.0,19.9988,20.0806,19.9616,20.036,382100.0
2013-10-02 09:35:00,26.94,27.02,26.93,26.96,297400.0,20.0285,20.088,20.0211,20.0434,297400.0
2013-10-02 09:40:00,26.97,27.01,26.92,27.01,250700.0,20.0508,20.0806,20.0137,20.0806,250700.0
2013-10-02 09:45:00,27.02,27.09,26.99,27.03,354700.0,20.088,20.14,20.0657,20.0954,354700.0
2013-10-02 09:50:00,27.03,27.08,26.98,27.08,173000.0,20.0954,20.1326,20.0583,20.1326,173000.0
2013-10-02 09:55:00,27.08,27.09,26.99,27.01,100400.0,20.1326,20.14,20.0657,20.0806,100400.0
2013-10-02 10:00:00,27.0,27.01,26.96,26.98,308700.0,20.0731,20.0806,20.0434,20.0583,308700.0
2013-10-02 10:05:00,26.98,26.99,26.86,26.89,322500.0,20.0583,20.0657,19.969,19.9913,322500.0
2013-10-02 10:10:00,26.88,26.92,26.85,26.88,296800.0,19.9839,20.0137,19.9616,19.9839,296800.0
2013-10-02 10:15:00,26.89,26.97,26.83,26.97,232100.0,19.9913,20.0508,19.9467,20.0508,232100.0
2013-10-02 10:20:00,26.96,27.02,26.95,27.01,212200.0,20.0434,20.088,20.036,20.0806,212200.0
2013-10-02 10:25:00,27.01,27.02,26.98,26.99,116700.0,20.0806,20.088,20.0583,20.0657,116700.0
2013-10-02 10:30:00,26.98,26.99,26.94,26.97,163900.0,20.0583,20.0657,20.0285,20.0508,163900.0
2013-10-02 10:35:00,26.98,27.0,26.95,27.0,75500.0,20.0583,20.0731,20.036,20.0731,75500.0
2013-10-02 10:40:00,27.0,27.0,26.96,26.98,94700.0,20.0731,20.0731,20.0434,20.0583,94700.0
2013-10-02 10:45:00,26.98,27.01,26.98,26.99,115100.0,20.0583,20.0806,20.0583,20.0657,115100.0
2013-10-02 10:50:00,27.0,27.02,26.97,26.98,160600.0,20.0731,20.088,20.0508,20.0583,160600.0
2013-10-02 10:55:00,26.98,27.06,26.98,27.04,160300.0,20.0583,20.1177,20.0583,20.1029,160300.0
2013-10-02 11:00:00,27.03,27.06,27.02,27.04,78200.0,20.0954,20.1177,20.088,20.1029,78200.0
2013-10-02 11:05:00,27.04,27.06,27.02,27.05,127600.0,20.1029,20.1177,20.088,20.1103,127600.0
2013-10-02 11:10:00,27.06,27.1,27.04,27.05,101400.0,20.1177,20.1475,20.1029,20.1103,101400.0
2013-10-02 11:15:00,27.06,27.11,27.05,27.09,157900.0,20.1177,20.1549,20.1103,20.14,157900.0
2013-10-02 11:20:00,27.08,27.1,27.05,27.07,48800.0,20.1326,20.1475,20.1103,20.1252,48800.0
2013-10-02 11:25:00,27.06,27.09,27.04,27.07,54100.0,20.1177,20.14,20.1029,20.1252,54100.0
2013-10-02 11:30:00,27.07,27.12,27.05,27.05,188200.0,20.1252,20.1623,20.1103,20.1103,188200.0
2013-10-02 11:35:00,27.06,27.07,27.0,27.0,146600.0,20.1177,20.1252,20.0731,20.0731,146600.0
2013-10-02 11:40:00,27.01,27.03,26.99,27.0,122300.0,20.0806,20.0954,20.0657,20.0731,122300.0
2013-10-02 11:45:00,27.0,27.04,26.99,27.03,44600.0,20.0731,20.1029,20.0657,20.0954,44600.0
2013-10-02 11:50:00,27.04,27.07,27.02,27.07,113200.0,20.1029,20.1252,20.088,20.1252,113200.0
2013-10-02 11:55:00,27.07,27.07,27.04,27.05,123500.0,20.1252,20.1252,20.1029,20.1103,123500.0
2013-10-02 12:00:00,27.04,27.1,27.03,27.07,144800.0,20.1029,20.1475,20.0954,20.1252,144800.0
2013-10-02 12:05:00,27.07,27.11,27.07,27.09,77200.0,20.1252,20.1549,20.1252,20.14,77200.0
2013-10-02 12:10:00,27.08,27.12,27.08,27.1,165200.0,20.1326,20.1623,20.1326,20.1475,165200.0
2013-10-02 12:15:00,27.1,27.15,27.1,27.11,83600.0,20.1475,20.1846,20.1475,20.1549,83600.0
2013-10-02 12:20:00,27.12,27.14,27.09,27.1,102000.0,20.1623,20.1772,20.14,20.1475,102000.0
2013-10-02 12:25:00,27.11,27.12,27.09,27.1,66100.0,20.1549,20.1623,20.14,20.1475,66100.0
2013-10-02 12:30:00,27.1,27.13,27.1,27.12,54200.0,20.1475,20.1698,20.1475,20.1623,54200.0
2013-10-02 12:35:00,27.12,27.13,27.1,27.1,88000.0,20.1623,20.1698,20.1475,20.1475,88000.0
2013-10-02 12:40:00,27.11,27.14,27.08,27.14,71500.0,20.1549,20.1772,20.1326,20.1772,71500.0
2013-10-02 12:45:00,27.13,27.14,27.1,27.13,92700.0,20.1698,20.1772,20.1475,20.1698,92700.0
2013-10-02 12:50:00,27.13,27.15,27.12,27.14,38700.0,20.1698,20.1846,20.1623,20.1772,38700.0
2013-10-02 12:55:00,27.13,27.17,27.13,27.16,51800.0,20.1698,20.1995,20.1698,20.1921,51800.0
2013-10-02 13:00:00,27.15,27.18,27.15,27.16,77600.0,20.1846,20.2069,20.1846,20.1921,77600.0
2013-10-02 13:05:00,27.16,27.16,27.14,27.16,63700.0,20.1921,20.1921,20.1772,20.1921,63700.0
2013-10-02 13:10:00,27.15,27.16,27.11,27.11,68600.0,20.1846,20.1921,20.1549,20.1549,68600.0
2013-10-02 13:15:00,27.11,27.14,27.11,27.11,124100.0,20.1549,20.1772,20.1549,20.1549,124100.0
2013-10-02 13:20:00,27.11,27.12,27.09,27.12,238500.0,20.1549,20.1623,20.14,20.1623,238500.0
2013-10-02 13:25:00,27.11,27.13,27.1,27.13,121400.0,20.1549,20.1698,20.1475,20.1698,121400.0
2013-10-02 13:30:00,27.12,27.15,27.1,27.15,119800.0,20.1623,20.1846,20.1475,20.1846,119800.0
2013-10-02 13:35:00,27.14,27.2,27.14,27.18,126500.0,20.1772,20.2218,20.1772,20.2069,126500.0
2013-10-02 13:40:00,27.17,27.18,27.12,27.13,54700.0,20.1995,20.2069,20.1623,20.1698,54700.0
2013-10-02 13:45:00,27.12,27.17,27.11,27.15,100800.0,20.1623,20.1995,20.1549,20.1846,100800.0
2013-10-02 13:50:00,27.16,27.17,27.15,27.17,41400.0,20.1921,20.1995,20.1846,20.1995,41400.0
2013-10-02 13:55:00,27.17,27.17,27.13,27.13,61500.0,20.1995,20.1995,20.1698,20.1698,61500.0
2013-10-02 14:00:00,27.14,27.14,27.08,27.12,96000.0,20.1772,20.1772,20.1326,20.1623,96000.0
2013-10-02 14:05:00,27.13,27.14,27.11,27.12,129100.0,20.1698,20.1772,20.1549,20.1623,129100.0
2013-10-02 14:10:00,27.13,27.15,27.08,27.08,151300.0,20.1698,20.1846,20.1326,20.1326,151300.0
2013-10-02 14:15:00,27.09,27.09,27.06,27.08,94200.0,20.14,20.14,20.1177,20.1326,94200.0
2013-10-02 14:20:00,27.09,27.09,27.08,27.09,70300.0,20.14,20.14,20.1326,20.14,70300.0
2013-10-02 14:25:00,27.09,27.1,27.07,27.1,80300.0,20.14,20.1475,20.1252,20.1475,80300.0
2013-10-02 14:30:00,27.09,27.1,27.06,27.1,107300.0,20.14,20.1475,20.1177,20.1475,107300.0
2013-10-02 14:35:00,27.1,27.1,27.03,27.05,93800.0,20.1475,20.1475,20.0954,20.1103,93800.0
2013-10-02 14:40:00,27.04,27.05,27.01,27.01,70600.0,20.1029,20.1103,20.0806,20.0806,70600.0
2013-10-02 14:45:00,27.02,27.04,27.02,27.03,60700.0,20.088,20.1029,20.088,20.0954,60700.0
2013-10-02 14:50:00,27.04,27.08,27.03,27.05,138000.0,20.1029,20.1326,20.0954,20.1103,138000.0
2013-10-02 14:55:00,27.05,27.05,27.0,27.05,81600.0,20.1103,20.1103,20.0731,20.1103,81600.0
2013-10-02 15:00:00,27.05,27.05,27.01,27.02,67700.0,20.1103,20.1103,20.0806,20.088,67700.0
2013-10-02 15:05:00,27.02,27.03,27.0,27.03,81000.0,20.088,20.0954,20.0731,20.0954,81000.0
2013-10-02 15:10:00,27.03,27.06,27.02,27.05,54000.0,20.0954,20.1177,20.088,20.1103,54000.0
2013-10-02 15:15:00,27.05,27.05,26.99,27.0,123000.0,20.1103,20.1103,20.0657,20.0731,123000.0
2013-10-02 15:20:00,27.0,27.0,26.98,26.99,147300.0,20.0731,20.0731,20.0583,20.0657,147300.0
2013-10-02 15:25:00,26.99,27.01,26.98,27.0,139800.0,20.0657,20.0806,20.0583,20.0731,139800.0
2013-10-02 15:30:00,27.0,27.08,27.0,27.07,145000.0,20.0731,20.1326,20.0731,20.1252,145000.0
2013-10-02 15:35:00,27.07,27.07,27.03,27.05,141500.0,20.1252,20.1252,20.0954,20.1103,141500.0
2013-10-02 15:40:00,27.05,27.07,27.03,27.05,160200.0,20.1103,20.1252,20.0954,20.1103,160200.0
2013-10-02 15:45:00,27.05,27.05,26.99,27.02,265200.0,20.1103,20.1103,20.0657,20.088,265200.0
2013-10-02 15:50:00,27.01,27.05,27.01,27.02,213700.0,20.0806,20.1103,20.0806,20.088,213700.0
2013-10-02 15:55:00,27.02,27.11,27.01,27.1,567100.0,20.088,20.1549,20.0806,20.1475,567100.0
2013-10-03 09:30:00,27.13,27.17,27.02,27.16,192700.0,20.1698,20.1995,20.088,20.1921,192700.0
2013-10-03 09:35:00,27.16,27.22,27.1,27.12,309200.0,20.1921,20.2367,20.1475,20.1623,309200.0
2013-10-03 09:40:00,27.12,27.12,27.05,27.09,118600.0,20.1623,20.1623,20.1103,20.14,118600.0
2013-10-03 09:45:00,27.09,27.1,27.0,27.02,111900.0,20.14,20.1475,20.0731,20.088,111900.0
2013-10-03 09:50:00,27.02,27.04,26.96,27.03,126500.0,20.088,20.1029,20.0434,20.0954,126500.0
2013-10-03 09:55:00,27.03,27.06,27.0,27.04,124600.0,20.0954,20.1177,20.0731,20.1029,124600.0
2013-10-03 10:00:00,27.04,27.04,26.95,26.98,372000.0,20.1029,20.1029,20.036,20.0583,372000.0
2013-10-03 10:05:00,26.98,26.99,26.92,26.97,227900.0,20.0583,20.0657,20.0137,20.0508,227900.0
2013-10-03 10:10:00,26.97,26.99,26.95,26.96,153800.0,20.0508,20.0657,20.036,20.0434,153800.0
2013-10-03 10:15:00,26.95,26.99,26.95,26.96,85600.0,20.036,20.0657,20.036,20.0434,85600.0
2013-10-03 10:20:00,26.96,27.0,26.94,26.96,373500.0,20.0434,20.0731,20.0285,20.0434,373500.0
2013-10-03 10:25:00,26.96,26.97,26.88,26.94,557900.0,20.0434,20.0508,19.9839,20.0285,557900.0
2013-10-03 10:30:00,26.93,26.94,26.86,26.88,229000.0,20.0211,20.0285,19.969,19.9839,229000.0
2013-10-03 10:35:00,26.88,26.92,26.87,26.89,110600.0,19.9839,20.0137,19.9765,19.9913,110600.0
2013-10-03 10:40:00,26.89,26.9,26.86,26.88,101000.0,19.9913,19.9988,19.969,19.9839,101000.0
2013-10-03 10:45:00,26.88,26.89,26.84,26.88,140500.0,19.9839,19.9913,19.9542,19.9839,140500.0
2013-10-03 10:50:00,26.87,26.88,26.84,26.86,120000.0,19.9765,19.9839,19.9542,19.969,120000.0
2013-10-03 10:55:00,26.85,26.88,26.83,26.85,205800.0,19.9616,19.9839,19.9467,19.9616,205800.0
2013-10-03 11:00:00,26.84,26.88,26.81,26.87,172100.0,19.9542,19.9839,19.9319,19.9765,172100.0
2013-10-03 11:05:00,26.87,26.92,26.86,26.9,63200.0,19.9765,20.0137,19.969,19.9988,63200.0
2013-10-03 11:10:00,26.91,26.92,26.86,26.88,76200.0,20.0062,20.0137,19.969,19.9839,76200.0
2013-10-03 11:15:00,26.87,26.89,26.86,26.87,80800.0,19.9765,19.9913,19.969,19.9765,80800.0
2013-10-03 11:20:00,26.88,26.91,26.87,26.9,50100.0,19.9839,20.0062,19.9765,19.9988,50100.0
2013-10-03 11:25:00,26.89,26.91,26.83,26.85,128200.0,19.9913,20.0062,19.9467,19.9616,128200.0
2013-10-03 11:30:00,26.84,26.9,26.84,26.87,117700.0,19.9542,19.9988,19.9542,19.9765,117700.0
2013-10-03 11:35:00,26.86,26.88,26.83,26.87,188100.0,19.969,19.9839,19.9467,19.9765,188100.0
2013-10-03 11:40:00,26.87,26.87,26.76,26.77,318000.0,19.9765,19.9765,19.8947,19.9021,318000.0
2013-10-03 11:45:00,26.76,26.78,26.68,26.7,284900.0,19.8947,19.9096,19.8352,19.8501,284900.0
2013-10-03 11:50:00,26.7,26.74,26.68,26.71,150800.0,19.8501,19.8798,19.8352,19.8575,150800.0
2013-10-03 11:55:00,26.71,26.73,26.66,26.7,145100.0,19.8575,19.8724,19.8204,19.8501,145100.0
2013-10-03 12:00:00,26.69,26.7,26.64,26.65,123500.0,19.8427,19.8501,19.8055,19.8129,123500.0
2013-10-03 12:05:00,26.66,26.72,26.65,26.72,148200.0,19.8204,19.865,19.8129,19.865,148200.0
2013-10-03 12:10:00,26.71,26.74,26.7,26.73,182500.0,19.8575,19.8798,19.8501,19.8724,182500.0
2013-10-03 12:15:00,26.72,26.74,26.71,26.73,167500.0,19.865,19.8798,19.8575,19.8724,167500.0
2013-10-03 12:20:00,26.72,26.73,26.66,26.66,94400.0,19.865,19.8724,19.8204,19.8204,94400.0
2013-10-03 12:25:00,26.65,26.74,26.65,26.74,67700.0,19.8129,19.8798,19.8129,19.8798,67700.0
2013-10-03 12:30:00,26.73,26.78,26.73,26.76,90800.0,19.8724,19.9096,19.8724,19.8947,90800.0
2013-10-03 12:35:00,26.77,26.78,26.74,26.78,51700.0,19.9021,19.9096,19.8798,19.9096,51700.0
2013-10-03 12:40:00,26.78,26.79,26.72,26.76,99700.0,19.9096,19.917,19.865,19.8947,99700.0
2013-10-03 12:45:00,26.75,26.86,26.75,26.83,150300.0,19.8873,19.969,19.8873,19.9467,150300.0
2013-10-03 12:50:00,26.83,26.84,26.77,26.79,152600.0,19.9467,19.9542,19.9021,19.917,152600.0
2013-10-03 12:55:00,26.79,26.83,26.78,26.82,48100.0,19.917,19.9467,19.9096,19.9393,48100.0
2013-10-03 13:00:00,26.82,26.83,26.79,26.81,107100.0,19.9393,19.9467,19.917,19.9319,107100.0
2013-10-03 13:05:00,26.81,26.85,26.81,26.85,129800.0,19.9319,19.9616,19.9319,19.9616,129800.0
2013-10-03 13:10:00,26.86,26.86,26.81,26.83,60900.0,19.969,19.969,19.9319,19.9467,60900.0
2013-10-03 13:15:00,26.83,26.83,26.78,26.81,50700.0,19.9467,19.9467,19.9096,19.9319,50700.0
2013-10-03 13:20:00,26.8,26.87,26.78,26.84,105200.0,19.9244,19.9765,19.9096,19.9542,105200.0
2013-10-03 13:25:00,26.85,26.95,26.85,26.95,110900.0,19.9616,20.036,19.9616,20.036,110900.0
2013-10-03 13:30:00,26.96,26.97,26.91,26.92,130800.0,20.0434,20.0508,20.0062,20.0137,130800.0
2013-10-03 13:35:00,26.92,26.94,26.88,26.89,67900.0,20.0137,20.0285,19.9839,19.9913,67900.0
2013-10-03 13:40:00,26.9,26.98,26.9,26.95,123000.0,19.9988,20.0583,19.9988,20.036,123000.0
2013-10-03 13:45:00,26.95,26.96,26.9,26.91,42600.0,20.036,20.0434,19.9988,20.0062,42600.0
2013-10-03 13:50:00,26.92,26.92,26.89,26.89,268400.0,20.0137,20.0137,19.9913,19.9913,268400.0
2013-10-03 13:55:00,26.89,27.0,26.89,26.98,64000.0,19.9913,20.0731,19.9913,20.0583,64000.0
2013-10-03 14:00:00,26.98,26.99,26.95,26.95,41400.0,20.0583,20.0657,20.036,20.036,41400.0
2013-10-03 14:05:00,26.95,26.96,26.91,26.94,97200.0,20.036,20.0434,20.0062,20.0285,97200.0
2013-10-03 14:10:00,26.95,26.98,26.92,26.98,60700.0,20.036,20.0583,20.0137,20.0583,60700.0
2013-10-03 14:15:00,26.98,27.0,26.94,26.95,63800.0,20.0583,20.0731,20.0285,20.036,63800.0
2013-10-03 14:20:00,26.95,26.95,26.82,26.85,235600.0,20.036,20.036,19.9393,19.9616,235600.0
2013-10-03 14:25:00,26.85,26.97,26.84,26.95,192300.0,19.9616,20.0508,19.9542,20.036,192300.0
2013-10-03 14:30:00,26.95,26.96,26.89,26.91,79000.0,20.036,20.0434,19.9913,20.0062,79000.0
2013-10-03 14:35:00,26.91,26.96,26.9,26.95,63400.0,20.0062,20.0434,19.9988,20.036,63400.0
2013-10-03 14:40:00,26.95,26.99,26.93,26.96,55900.0,20.036,20.0657,20.0211,20.0434,55900.0
2013-10-03 14:45:00,26.96,26.97,26.93,26.94,62500.0,20.0434,20.0508,20.0211,20.0285,62500.0
2013-10-03 14:50:00,26.95,26.99,26.95,26.97,64700.0,20.036,20.0657,20.036,20.0508,64700.0
2013-10-03 14:55:00,26.97,26.99,26.93,26.94,85000.0,20.0508,20.0657,20.0211,20.0285,85000.0
2013-10-03 15:00:00,26.94,26.95,26.9,26.95,90500.0,20.0285,20.036,19.9988,20.036,90500.0
2013-10-03 15:05:00,26.96,26.96,26.9,26.9,135200.0,20.0434,20.0434,19.9988,19.9988,135200.0
2013-10-03 15:10:00,26.91,26.94,26.89,26.91,113900.0,20.0062,20.0285,19.9913,20.0062,113900.0
2013-10-03 15:15:00,26.91,26.94,26.88,26.93,125900.0,20.0062,20.0285,19.9839,20.0211,125900.0
2013-10-03 15:20:00,26.93,26.95,26.89,26.92,114100.0,20.0211,20.036,19.9913,20.0137,114100.0
2013-10-03 15:25:00,26.92,26.97,26.91,26.96,98600.0,20.0137,20.0508,20.0062,20.0434,98600.0
2013-10-03 15:30:00,26.95,26.96,26.89,26.91,127100.0,20.036,20.0434,19.9913,20.0062,127100.0
2013-10-03 15:35:00,26.91,26.93,26.89,26.91,207400.0,20.0062,20.0211,19.9913,20.0062,207400.0
2013-10-03 15:40:00,26.91,26.93,26.88,26.92,319100.0,20.0062,20.0211,19.9839,20.0137,319100.0
2013-10-03 15:45:00,26.93,26.94,26.88,26.9,417600.0,20.0211,20.0285,19.9839,19.9988,417600.0
2013-10-03 15:50:00,26.9,26.93,26.88,26.9,269200.0,19.9988,20.0211,19.9839,19.9988,269200.0
2013-10-03 15:55:00,26.91,26.91,26.83,26.86,1249200.0,20.0062,20.0062,19.9467,19.969,1249200.0
2013-10-04 09:30:00,26.97,26.97,26.8,26.84,245000.0,20.0508,20.0508,19.9244,19.9542,245000.0
2013-10-04 09:35:00,26.83,26.9,26.8,26.83,211100.0,19.9467,19.9988,19.9244,19.9467,211100.0
2013-10-04 09:40:00,26.83,26.86,26.8,26.83,255300.0,19.9467,19.969,19.9244,19.9467,255300.0
2013-10-04 09:45:00,26.83,26.86,26.81,26.84,151700.0,19.9467,19.969,19.9319,19.9542,151700.0
2013-10-04 09:50:00,26.85,26.91,26.84,26.89,261400.0,19.9616,20.0062,19.9542,19.9913,261400.0
2013-10-04 09:55:00,26.88,26.92,26.87,26.87,185400.0,19.9839,20.0137,19.9765,19.9765,185400.0
2013-10-04 10:00:00,26.88,26.9,26.84,26.9,115800.0,19.9839,19.9988,19.9542,19.9988,115800.0
2013-10-04 10:05:00,26.89,26.94,26.87,26.9,81700.0,19.9913,20.0285,19.9765,19.9988,81700.0
2013-10-04 10:10:00,26.89,27.04,26.87,27.04,605900.0,19.9913,20.1029,19.9765,20.1029,605900.0
2013-10-04 10:15:00,27.03,27.04,26.98,26.99,236600.0,20.0954,20.1029,20.0583,20.0657,236600.0
2013-10-04 10:20:00,26.98,26.99,26.89,26.89,218500.0,20.0583,20.0657,19.9913,19.9913,218500.0
2013-10-04 10:25:00,26.9,26.91,26.86,26.88,166300.0,19.9988,20.0062,19.969,19.9839,166300.0
2013-10-04 10:30:00,26.87,26.93,26.86,26.92,375800.0,19.9765,20.0211,19.969,20.0137,375800.0
2013-10-04 10:35:00,26.91,26.96,26.86,26.89,306400.0,20.0062,20.0434,19.969,19.9913,306400.0
2013-10-04 10:40:00,26.89,26.93,26.89,26.9,167400.0,19.9913,20.0211,19.9913,19.9988,167400.0
2013-10-04 10:45:00,26.9,26.93,26.88,26.9,257600.0,19.9988,20.0211,19.9839,19.9988,257600.0
2013-10-04 10:50:00,26.89,26.93,26.89,26.91,195200.0,19.9913,20.0211,19.9913,20.0062,195200.0
2013-10-04 10:55:00,26.91,26.99,26.89,26.98,135700.0,20.0062,20.0657,19.9913,20.0583,135700.0
2013-10-04 11:00:00,26.98,26.98,26.93,26.95,69800.0,20.0583,20.0583,20.0211,20.036,69800.0
2013-10-04 11:05:00,26.95,26.99,26.89,26.91,128800.0,20.036,20.0657,19.9913,20.0062,128800.0
2013-10-04 11:10:00,26.91,26.96,26.89,26.94,145100.0,20.0062,20.0434,19.9913,20.0285,145100.0
2013-10-04 11:15:00,26.94,26.97,26.92,26.97,74400.0,20.0285,20.0508,20.0137,20.0508,74400.0
2013-10-04 11:20:00,26.96,26.97,26.93,26.96,51600.0,20.0434,20.0508,20.0211,20.0434,51600.0
2013-10-04 11:25:00,26.96,26.96,26.91,26.92,70900.0,20.0434,20.0434,20.0062,20.0137,70900.0
2013-10-04 11:30:00,26.92,26.96,26.91,26.91,79000.0,20.0137,20.0434,20.0062,20.0062,79000.0
2013-10-04 11:35:00,26.91,26.91,26.88,26.91,44500.0,20.0062,20.0062,19.9839,20.0062,44500.0
2013-10-04 11:40:00,26.9,26.94,26.9,26.93,93300.0,19.9988,20.0285,19.9988,20.0211,93300.0
2013-10-04 11:45:00,26.93,26.97,26.92,26.96,79100.0,20.0211,20.0508,20.0137,20.0434,79100.0
2013-10-04 11:50:00,26.97,26.97,26.95,26.95,129500.0,20.0508,20.0508,20.036,20.036,129500.0
2013-10-04 11:55:00,26.96,26.97,26.95,26.95,44600.0,20.0434,20.0508,20.036,20.036,44600.0
2013-10-04 12:00:00,26.95,26.96,26.94,26.96,135700.0,20.036,20.0434,20.0285,20.0434,135700.0
2013-10-04 12:05:00,26.96,26.97,26.94,26.96,121100.0,20.0434,20.0508,20.0285,20.0434,121100.0
2013-10-04 12:10:00,26.96,26.96,26.95,26.96,17300.0,20.0434,20.0434,20.036,20.0434,17300.0
2013-10-04 12:15:00,26.96,26.97,26.94,26.95,257700.0,20.0434,20.0508,20.0285,20.036,257700.0
2013-10-04 12:20:00,26.95,26.97,26.93,26.96,107400.0,20.036,20.0508,20.0211,20.0434,107400.0
2013-10-04 12:25:00,26.96,26.99,26.95,26.99,158100.0,20.0434,20.0657,20.036,20.0657,158100.0
2013-10-04 12:30:00,26.99,27.0,26.98,26.99,59800.0,20.0657,20.0731,20.0583,20.0657,59800.0
2013-10-04 12:35:00,26.99,27.0,26.97,26.97,44500.0,20.0657,20.0731,20.0508,20.0508,44500.0
2013-10-04 12:40:00,26.98,27.02,26.97,26.99,60000.0,20.0583,20.088,20.0508,20.0657,60000.0
2013-10-04 12:45:00,26.99,26.99,26.94,26.96,186800.0,20.0657,20.0657,20.0285,20.0434,186800.0
2013-10-04 12:50:00,26.96,26.96,26.94,26.96,68400.0,20.0434,20.0434,20.0285,20.0434,68400.0
2013-10-04 12:55:00,26.96,26.99,26.95,26.96,48000.0,20.0434,20.0657,20.036,20.0434,48000.0
2013-10-04 13:00:00,26.96,26.98,26.96,26.96,69600.0,20.0434,20.0583,20.0434,20.0434,69600.0
2013-10-04 13:05:00,26.97,26.98,26.97,26.98,15900.0,20.0508,20.0583,20.0508,20.0583,15900.0
2013-10-04 13:10:00,26.98,26.98,26.93,26.94,129300.0,20.0583,20.0583,20.0211,20.0285,129300.0
2013-10-04 13:15:00,26.93,26.94,26.91,26.92,33200.0,20.0211,20.0285,20.0062,20.0137,33200.0
2013-10-04 13:20:00,26.92,26.92,26.89,26.89,31900.0,20.0137,20.0137,19.9913,19.9913,31900.0
2013-10-04 13:25:00,26.89,26.93,26.89,26.91,110100.0,19.9913,20.0211,19.9913,20.0062,110100.0
2013-10-04 13:30:00,26.91,26.93,26.9,26.92,50700.0,20.0062,20.0211,19.9988,20.0137,50700.0
2013-10-04 13:35:00,26.93,26.94,26.92,26.92,74400.0,20.0211,20.0285,20.0137,20.0137,74400.0
2013-10-04 13:40:00,26.92,26.95,26.91,26.93,92200.0,20.0137,20.036,20.0062,20.0211,92200.0
2013-10-04 13:45:00,26.92,26.93,26.9,26.91,48200.0,20.0137,20.0211,19.9988,20.0062,48200.0
2013-10-04 13:50:00,26.91,26.92,26.89,26.91,63000.0,20.0062,20.0137,19.9913,20.0062,63000.0
2013-10-04 13:55:00,26.92,26.92,26.89,26.89,58400.0,20.0137,20.0137,19.9913,19.9913,58400.0
2013-10-04 14:00:00,26.89,26.9,26.88,26.89,92200.0,19.9913,19.9988,19.9839,19.9913,92200.0
2013-10-04 14:05:00,26.88,26.89,26.87,26.87,88500.0,19.9839,19.9913,19.9765,19.9765,88500.0
2013-10-04 14:10:00,26.87,26.88,26.85,26.86,421600.0,19.9765,19.9839,19.9616,19.969,421600.0
2013-10-04 14:15:00,26.87,26.9,26.85,26.9,141100.0,19.9765,19.9988,19.9616,19.9988,141100.0
2013-10-04 14:20:00,26.9,26.91,26.87,26.91,92700.0,19.9988,20.0062,19.9765,20.0062,92700.0
2013-10-04 14:25:00,26.91,26.91,26.88,26.89,70900.0,20.0062,20.0062,19.9839,19.9913,70900.0
2013-10-04 14:30:00,26.89,26.91,26.87,26.87,112500.0,19.9913,20.0062,19.9765,19.9765,112500.0
2013-10-04 14:35:00,26.87,26.9,26.86,26.9,80100.0,19.9765,19.9988,19.969,19.9988,80100.0
2013-10-04 14:40:00,26.9,26.91,26.88,26.89,64000.0,19.9988,20.0062,19.9839,19.9913,64000.0
2013-10-04 14:45:00,26.88,26.93,26.88,26.93,78500.0,19.9839,20.0211,19.9839,20.0211,78500.0
2013-10-04 14:50:00,26.93,26.97,26.93,26.96,189700.0,20.0211,20.0508,20.0211,20.0434,189700.0
2013-10-04 14:55:00,26.96,26.97,26.95,26.96,106300.0,20.0434,20.0508,20.036,20.0434,106300.0
2013-10-04 15:00:00,26.97,26.97,26.95,26.95,49600.0,20.0508,20.0508,20.036,20.036,49600.0
2013-10-04 15:05:00,26.95,26.98,26.95,26.97,83100.0,20.036,20.0583,20.036,20.0508,83100.0
2013-10-04 15:10:00,26.97,26.99,26.96,26.96,104500.0,20.0508,20.0657,20.0434,20.0434,104500.0
2013-10-04 15:15:00,26.96,26.97,26.95,26.95,65700.0,20.0434,20.0508,20.036,20.036,65700.0
2013-10-04 15:20:00,26.96,26.97,26.95,26.96,181500.0,20.0434,20.0508,20.036,20.0434,181500.0
2013-10-04 15:25:00,26.96,26.97,26.95,26.96,93600.0,20.0434,20.0508,20.036,20.0434,93600.0
2013-10-04 15:30:00,26.96,26.97,26.93,26.95,93700.0,20.0434,20.0508,20.0211,20.036,93700.0
2013-10-04 15:35:00,26.95,26.97,26.94,26.96,84600.0,20.036,20.0508,20.0285,20.0434,84600.0
2013-10-04 15:40:00,26.96,26.97,26.92,26.93,141300.0,20.0434,20.0508,20.0137,20.0211,141300.0
2013-10-04 15:45:00,26.93,26.97,26.92,26.96,244100.0,20.0211,20.0508,20.0137,20.0434,244100.0
2013-10-04 15:50:00,26.96,26.97,26.92,26.93,179300.0,20.0434,20.0508,20.0137,20.0211,179300.0
2013-10-04 15:55:00,26.94,27.0,26.9,26.98,583200.0,20.0285,20.0731,19.9988,20.0583,583200.0
2013-10-07 09:30:00,26.71,26.77,26.66,26.72,322700.0,19.8575,19.9021,19.8204,19.865,322700.0
2013-10-07 09:35:00,26.72,26.74,26.65,26.73,332200.0,19.865,19.8798,19.8129,19.8724,332200.0
2013-10-07 09:40:00,26.72,26.87,26.69,26.86,441200.0,19.865,19.9765,19.8427,19.969,441200.0
2013-10-07 09:45:00,26.86,26.93,26.84,26.91,251500.0,19.969,20.0211,19.9542,20.0062,251500.0
2013-10-07 09:50:00,26.92,26.93,26.87,26.88,271100.0,20.0137,20.0211,19.9765,19.9839,271100.0
2013-10-07 09:55:00,26.88,26.92,26.86,26.87,126100.0,19.9839,20.0137,19.969,19.9765,126100.0
2013-10-07 10:00:00,26.87,26.92,26.87,26.9,423500.0,19.9765,20.0137,19.9765,19.9988,423500.0
2013-10-07 10:05:00,26.91,27.06,26.89,27.06,372900.0,20.0062,20.1177,19.9913,20.1177,372900.0
2013-10-07 10:10:00,27.04,27.12,27.04,27.07,568100.0,20.1029,20.1623,20.1029,20.1252,568100.0
2013-10-07 10:15:00,27.07,27.09,27.03,27.07,179200.0,20.1252,20.14,20.0954,20.1252,179200.0
2013-10-07 10:20:00,27.07,27.12,27.04,27.09,267500.0,20.1252,20.1623,20.1029,20.14,267500.0
2013-10-07 10:25:00,27.09,27.1,27.02,27.04,126600.0,20.14,20.1475,20.088,20.1029,126600.0
2013-10-07 10:30:00,27.04,27.05,26.97,26.99,117800.0,20.1029,20.1103,20.0508,20.0657,117800.0
2013-10-07 10:35:00,26.99,26.99,26.92,26.93,113900.0,20.0657,20.0657,20.0137,20.0211,113900.0
2013-10-07 10:40:00,26.93,26.95,26.91,26.95,117500.0,20.0211,20.036,20.0062,20.036,117500.0
2013-10-07 10:45:00,26.95,26.99,26.95,26.98,135900.0,20.036,20.0657,20.036,20.0583,135900.0
2013-10-07 10:50:00,26.98,27.0,26.96,26.98,141300.0,20.0583,20.0731,20.0434,20.0583,141300.0
2013-10-07 10:55:00,26.98,27.0,26.96,26.99,212000.0,20.0583,20.0731,20.0434,20.0657,212000.0
2013-10-07 11:00:00,26.99,26.99,26.91,26.93,147400.0,20.0657,20.0657,20.0062,20.0211,147400.0
2013-10-07 11:05:00,26.92,26.93,26.89,26.92,211400.0,20.0137,20.0211,19.9913,20.0137,211400.0
2013-10-07 11:10:00,26.92,26.95,26.9,26.9,89800.0,20.0137,20.036,19.9988,19.9988,89800.0
2013-10-07 11:15:00,26.9,26.92,26.88,26.88,134600.0,19.9988,20.0137,19.9839,19.9839,134600.0
2013-10-07 11:20:00,26.88,26.92,26.88,26.92,67800.0,19.9839,20.0137,19.9839,20.0137,67800.0
2013-10-07 11:25:00,26.92,26.95,26.91,26.92,79000.0,20.0137,20.036,20.0062,20.0137,79000.0
2013-10-07 11:30:00,26.92,26.96,26.9,26.95,81500.0,20.0137,20.0434,19.9988,20.036,81500.0
2013-10-07 11:35:00,26.95,26.99,26.95,26.99,108600.0,20.036,20.0657,20.036,20.0657,108600.0
2013-10-07 11:40:00,26.98,26.99,26.98,26.99,66000.0,20.0583,20.0657,20.0583,20.0657,66000.0
2013-10-07 11:45:00,26.99,27.0,26.98,27.0,128200.0,20.0657,20.0731,20.0583,20.0731,128200.0
2013-10-07 11:50:00,27.0,27.05,26.99,27.01,219800.0,20.0731,20.1103,20.0657,20.0806,219800.0
2013-10-07 11:55:00,27.01,27.03,27.0,27.02,37500.0,20.0806,20.0954,20.0731,20.088,37500.0
2013-10-07 12:00:00,27.01,27.01,26.97,27.0,83800.0,20.0806,20.0806,20.0508,20.0731,83800.0
2013-10-07 12:05:00,27.0,27.01,26.98,26.99,62800.0,20.0731,20.0806,20.0583,20.0657,62800.0
2013-10-07 12:10:00,26.99,27.01,26.98,27.0,30200.0,20.0657,20.0806,20.0583,20.0731,30200.0
2013-10-07 12:15:00,27.0,27.03,26.98,27.01,73000.0,20.0731,20.0954,20.0583,20.0806,73000.0
2013-10-07 12:20:00,27.01,27.01,26.97,26.99,72200.0,20.0806,20.0806,20.0508,20.0657,72200.0
2013-10-07 12:25:00,26.99,26.99,26.97,26.98,127400.0,20.0657,20.0657,20.0508,20.0583,127400.0
2013-10-07 12:30:00,26.98,26.99,26.93,26.93,243100.0,20.0583,20.0657,20.0211,20.0211,243100.0
2013-10-07 12:35:00,26.93,26.93,26.89,26.89,58000.0,20.0211,20.0211,19.9913,19.9913,58000.0
2013-10-07 12:40:00,26.89,26.94,26.88,26.92,165300.0,19.9913,20.0285,19.9839,20.0137,165300.0
2013-10-07 12:45:00,26.93,26.94,26.92,26.94,35000.0,20.0211,20.0285,20.0137,20.0285,35000.0
2013-10-07 12:50:00,26.94,26.96,26.93,26.96,40300.0,20.0285,20.0434,20.0211,20.0434,40300.0
2013-10-07 12:55:00,26.95,26.95,26.9,26.9,43400.0,20.036,20.036,19.9988,19.9988,43400.0
2013-10-07 13:00:00,26.9,26.95,26.9,26.91,57900.0,19.9988,20.036,19.9988,20.0062,57900.0
2013-10-07 13:05:00,26.92,26.96,26.91,26.96,44500.0,20.0137,20.0434,20.0062,20.0434,44500.0
2013-10-07 13:10:00,26.95,27.0,26.95,26.97,82100.0,20.036,20.0731,20.036,20.0508,82100.0
2013-10-07 13:15:00,26.97,27.05,26.96,27.03,240700.0,20.0508,20.1103,20.0434,20.0954,240700.0
2013-10-07 13:20:00,27.03,27.06,27.0,27.0,92100.0,20.0954,20.1177,20.0731,20.0731,92100.0
2013-10-07 13:25:00,27.01,27.01,26.97,27.0,40800.0,20.0806,20.0806,20.0508,20.0731,40800.0
2013-10-07 13:30:00,27.0,27.03,27.0,27.01,55800.0,20.0731,20.0954,20.0731,20.0806,55800.0
2013-10-07 13:35:00,27.01,27.02,26.95,26.98,51600.0,20.0806,20.088,20.036,20.0583,51600.0
2013-10-07 13:40:00,26.96,26.98,26.95,26.98,31000.0,20.0434,20.0583,20.036,20.0583,31000.0
2013-10-07 13:45:00,26.98,27.0,26.95,26.99,121400.0,20.0583,20.0731,20.036,20.0657,121400.0
2013-10-07 13:50:00,26.99,27.01,26.98,27.0,66800.0,20.0657,20.0806,20.0583,20.0731,66800.0
2013-10-07 13:55:00,27.0,27.04,27.0,27.04,74400.0,20.0731,20.1029,20.0731,20.1029,74400.0
2013-10-07 14:00:00,27.04,27.08,27.03,27.04,93800.0,20.1029,20.1326,20.0954,20.1029,93800.0
2013-10-07 14:05:00,27.04,27.04,26.99,26.99,120200.0,20.1029,20.1029,20.0657,20.0657,120200.0
2013-10-07 14:10:00,27.0,27.02,26.99,27.0,119600.0,20.0731,20.088,20.0657,20.0731,119600.0
2013-10-07 14:15:00,27.0,27.03,26.98,27.03,132800.0,20.0731,20.0954,20.0583,20.0954,132800.0
2013-10-07 14:20:00,27.03,27.03,26.99,27.0,73800.0,20.0954,20.0954,20.0657,20.0731,73800.0
2013-10-07 14:25:00,27.01,27.04,26.99,27.02,212900.0,20.0806,20.1029,20.0657,20.088,212900.0
2013-10-07 14:30:00,27.01,27.02,27.0,27.01,70800.0,20.0806,20.088,20.0731,20.0806,70800.0
2013-10-07 14:35:00,27.02,27.04,27.02,27.03,81200.0,20.088,20.1029,20.088,20.0954,81200.0
2013-10-07 14:40:00,27.02,27.03,26.99,26.99,92800.0,20.088,20.0954,20.0657,20.0657,92800.0
2013-10-07 14:45:00,26.99,27.01,26.97,27.0,144200.0,20.0657,20.0806,20.0508,20.0731,144200.0
2013-10-07 14:50:00,27.0,27.0,26.97,26.98,79400.0,20.0731,20.0731,20.0508,20.0583,79400.0
2013-10-07 14:55:00,26.98,27.0,26.97,26.97,107000.0,20.0583,20.0731,20.0508,20.0508,107000.0
2013-10-07 15:00:00,26.97,27.01,26.97,27.0,318200.0,20.0508,20.0806,20.0508,20.0731,318200.0
2013-10-07 15:05:00,27.0,27.02,26.98,27.0,90400.0,20.0731,20.088,20.0583,20.0731,90400.0
2013-10-07 15:10:00,27.0,27.0,26.97,26.97,72600.0,20.0731,20.0731,20.0508,20.0508,72600.0
2013-10-07 15:15:00,26.97,26.98,26.96,26.97,70100.0,20.0508,20.0583,20.0434,20.0508,70100.0
2013-10-07 15:20:00,26.97,27.0,26.95,26.95,606300.0,20.0508,20.0731,20.036,20.036,606300.0
2013-10-07 15:25:00,26.95,26.96,26.93,26.95,132200.0,20.036,20.0434,20.0211,20.036,132200.0
2013-10-07 15:30:00,26.94,26.95,26.92,26.92,67200.0,20.0285,20.036,20.0137,20.0137,67200.0
2013-10-07 15:35:00,26.93,26.93,26.88,26.89,218200.0,20.0211,20.0211,19.9839,19.9913,218200.0
2013-10-07 15:40:00,26.9,26.9,26.86,26.88,231800.0,19.9988,19.9988,19.969,19.9839,231800.0
2013-10-07 15:45:00,26.88,26.89,26.85,26.86,395600.0,19.9839,19.9913,19.9616,19.969,395600.0
2013-10-07 15:50:00,26.85,26.86,26.81,26.85,373800.0,19.9616,19.969,19.9319,19.9616,373800.0
2013-10-07 15:55:00,26.85,26.87,26.83,26.84,728900.0,19.9616,19.9765,19.9467,19.9542,728900.0
2013-10-08 09:30:00,26.86,26.99,26.84,26.95,341700.0,19.969,20.0657,19.9542,20.036,341700.0
2013-10-08 09:35:00,26.95,26.96,26.85,26.87,370500.0,20.036,20.0434,19.9616,19.9765,370500.0
2013-10-08 09:40:00,26.87,26.98,26.85,26.97,386900.0,19.9765,20.0583,19.9616,20.0508,386900.0
2013-10-08 09:45:00,26.96,27.0,26.93,26.96,349200.0,20.0434,20.0731,20.0211,20.0434,349200.0
2013-10-08 09:50:00,26.96,26.96,26.87,26.91,495300.0,20.0434,20.0434,19.9765,20.0062,495300.0
2013-10-08 09:55:00,26.91,26.96,26.9,26.95,297400.0,20.0062,20.0434,19.9988,20.036,297400.0
2013-10-08 10:00:00,26.95,26.98,26.85,26.89,277100.0,20.036,20.0583,19.9616,19.9913,277100.0
2013-10-08 10:05:00,26.89,26.9,26.81,26.83,366100.0,19.9913,19.9988,19.9319,19.9467,366100.0
2013-10-08 10:10:00,26.84,26.91,26.82,26.85,180900.0,19.9542,20.0062,19.9393,19.9616,180900.0
2013-10-08 10:15:00,26.85,26.89,26.83,26.86,206700.0,19.9616,19.9913,19.9467,19.969,206700.0
2013-10-08 10:20:00,26.87,26.89,26.84,26.87,99400.0,19.9765,19.9913,19.9542,19.9765,99400.0
2013-10-08 10:25:00,26.87,26.91,26.86,26.89,109600.0,19.9765,20.0062,19.969,19.9913,109600.0
2013-10-08 10:30:00,26.89,26.89,26.8,26.83,107000.0,19.9913,19.9913,19.9244,19.9467,107000.0
2013-10-08 10:35:00,26.83,26.84,26.8,26.81,236200.0,19.9467,19.9542,19.9244,19.9319,236200.0
2013-10-08 10:40:00,26.81,26.86,26.8,26.85,126200.0,19.9319,19.969,19.9244,19.9616,126200.0
2013-10-08 10:45:00,26.84,26.85,26.77,26.79,354600.0,19.9542,19.9616,19.9021,19.917,354600.0
2013-10-08 10:50:00,26.78,26.79,26.75,26.78,266200.0,19.9096,19.917,19.8873,19.9096,266200.0
2013-10-08 10:55:00,26.78,26.78,26.74,26.75,298300.0,19.9096,19.9096,19.8798,19.8873,298300.0
2013-10-08 11:00:00,26.75,26.76,26.69,26.7,180500.0,19.8873,19.8947,19.8427,19.8501,180500.0
2013-10-08 11:05:00,26.71,26.77,26.7,26.77,101200.0,19.8575,19.9021,19.8501,19.9021,101200.0
2013-10-08 11:10:00,26.77,26.81,26.76,26.81,86000.0,19.9021,19.9319,19.8947,19.9319,86000.0
2013-10-08 11:15:00,26.8,26.8,26.73,26.76,123400.0,19.9244,19.9244,19.8724,19.8947,123400.0
2013-10-08 11:20:00,26.76,26.77,26.74,26.74,125700.0,19.8947,19.9021,19.8798,19.8798,125700.0
2013-10-08 11:25:00,26.73,26.74,26.69,26.7,83700.0,19.8724,19.8798,19.8427,19.8501,83700.0
2013-10-08 11:30:00,26.7,26.7,26.63,26.63,146100.0,19.8501,19.8501,19.7981,19.7981,146100.0
2013-10-08 11:35:00,26.64,26.66,26.58,26.6,397500.0,19.8055,19.8204,19.7609,19.7757,397500.0
2013-10-08 11:40:00,26.61,26.62,26.55,26.6,186400.0,19.7832,19.7906,19.7386,19.7757,186400.0
2013-10-08 11:45:00,26.59,26.61,26.54,26.57,202300.0,19.7683,19.7832,19.7311,19.7534,202300.0
2013-10-08 11:50:00,26.56,26.66,26.56,26.66,117100.0,19.746,19.8204,19.746,19.8204,117100.0
2013-10-08 11:55:00,26.66,26.67,26.65,26.67,94200.0,19.8204,19.8278,19.8129,19.8278,94200.0
2013-10-08 12:00:00,26.67,26.68,26.63,26.66,209700.0,19.8278,19.8352,19.7981,19.8204,209700.0
2013-10-08 12:05:00,26.65,26.66,26.61,26.65,103200.0,19.8129,19.8204,19.7832,19.8129,103200.0
2013-10-08 12:10:00,26.66,26.66,26.61,26.65,97900.0,19.8204,19.8204,19.7832,19.8129,97900.0
2013-10-08 12:15:00,26.65,26.66,26.6,26.63,110100.0,19.8129,19.8204,19.7757,19.7981,110100.0
2013-10-08 12:20:00,26.63,26.64,26.57,26.58,198300.0,19.7981,19.8055,19.7534,19.7609,198300.0
2013-10-08 12:25:00,26.57,26.61,26.56,26.61,110000.0,19.7534,19.7832,19.746,19.7832,110000.0
2013-10-08 12:30:00,26.6,26.61,26.55,26.57,104100.0,19.7757,19.7832,19.7386,19.7534,104100.0
2013-10-08 12:35:00,26.58,26.63,26.54,26.59,138900.0,19.7609,19.7981,19.7311,19.7683,138900.0
2013-10-08 12:40:00,26.6,26.66,26.59,26.66,92500.0,19.7757,19.8204,19.7683,19.8204,92500.0
2013-10-08 12:45:00,26.65,26.67,26.64,26.67,108300.0,19.8129,19.8278,19.8055,19.8278,108300.0
2013-10-08 12:50:00,26.66,26.67,26.63,26.64,76600.0,19.8204,19.8278,19.7981,19.8055,76600.0
2013-10-08 12:55:00,26.63,26.67,26.63,26.66,49200.0,19.7981,19.8278,19.7981,19.8204,49200.0
2013-10-08 13:00:00,26.67,26.72,26.67,26.68,147900.0,19.8278,19.865,19.8278,19.8352,147900.0
2013-10-08 13:05:00,26.69,26.69,26.64,26.64,61400.0,19.8427,19.8427,19.8055,19.8055,61400.0
2013-10-08 13:10:00,26.64,26.67,26.63,26.66,91800.0,19.8055,19.8278,19.7981,19.8204,91800.0
2013-10-08 13:15:00,26.66,26.66,26.61,26.64,107600.0,19.8204,19.8204,19.7832,19.8055,107600.0
2013-10-08 13:20:00,26.64,26.66,26.61,26.66,68900.0,19.8055,19.8204,19.7832,19.8204,68900.0
2013-10-08 13:25:00,26.66,26.68,26.63,26.68,92400.0,19.8204,19.8352,19.7981,19.8352,92400.0
2013-10-08 13:30:00,26.68,26.71,26.67,26.68,117300.0,19.8352,19.8575,19.8278,19.8352,117300.0
2013-10-08 13:35:00,26.67,26.68,26.64,26.65,32900.0,19.8278,19.8352,19.8055,19.8129,32900.0
2013-10-08 13:40:00,26.66,26.66,26.6,26.63,103300.0,19.8204,19.8204,19.7757,19.7981,103300.0
2013-10-08 13:45:00,26.64,26.64,26.58,26.59,68600.0,19.8055,19.8055,19.7609,19.7683,68600.0
2013-10-08 13:50:00,26.6,26.64,26.59,26.61,73700.0,19.7757,19.8055,19.7683,19.7832,73700.0
2013-10-08 13:55:00,26.62,26.66,26.58,26.59,84800.0,19.7906,19.8204,19.7609,19.7683,84800.0
2013-10-08 14:00:00,26.59,26.6,26.54,26.57,73300.0,19.7683,19.7757,19.7311,19.7534,73300.0
2013-10-08 14:05:00,26.57,26.58,26.53,26.54,93900.0,19.7534,19.7609,19.7237,19.7311,93900.0
2013-10-08 14:10:00,26.54,26.59,26.54,26.56,112600.0,19.7311,19.7683,19.7311,19.746,112600.0
2013-10-08 14:15:00,26.57,26.58,26.52,26.54,113000.0,19.7534,19.7609,19.7163,19.7311,113000.0
2013-10-08 14:20:00,26.53,26.62,26.5,26.59,265900.0,19.7237,19.7906,19.7014,19.7683,265900.0
2013-10-08 14:25:00,26.6,26.66,26.58,26.64,238900.0,19.7757,19.8204,19.7609,19.8055,238900.0
2013-10-08 14:30:00,26.64,26.68,26.61,26.63,109000.0,19.8055,19.8352,19.7832,19.7981,109000.0
2013-10-08 14:35:00,26.63,26.64,26.59,26.63,115700.0,19.7981,19.8055,19.7683,19.7981,115700.0
2013-10-08 14:40:00,26.64,26.65,26.61,26.64,147800.0,19.8055,19.8129,19.7832,19.8055,147800.0
2013-10-08 14:45:00,26.64,26.71,26.61,26.69,485500.0,19.8055,19.8575,19.7832,19.8427,485500.0
2013-10-08 14:50:00,26.68,26.71,26.67,26.69,247400.0,19.8352,19.8575,19.8278,19.8427,247400.0
2013-10-08 14:55:00,26.69,26.75,26.66,26.74,503300.0,19.8427,19.8873,19.8204,19.8798,503300.0
2013-10-08 15:00:00,26.73,26.81,26.73,26.77,376100.0,19.8724,19.9319,19.8724,19.9021,376100.0
2013-10-08 15:05:00,26.77,26.78,26.67,26.67,252100.0,19.9021,19.9096,19.8278,19.8278,252100.0
2013-10-08 15:10:00,26.66,26.68,26.64,26.66,156300.0,19.8204,19.8352,19.8055,19.8204,156300.0
2013-10-08 15:15:00,26.66,26.7,26.63,26.68,219900.0,19.8204,19.8501,19.7981,19.8352,219900.0
2013-10-08 15:20:00,26.69,26.8,26.69,26.79,238700.0,19.8427,19.9244,19.8427,19.917,238700.0
2013-10-08 15:25:00,26.79,26.8,26.76,26.77,215700.0,19.917,19.9244,19.8947,19.9021,215700.0
2013-10-08 15:30:00,26.77,26.78,26.7,26.72,160400.0,19.9021,19.9096,19.8501,19.865,160400.0
2013-10-08 15:35:00,26.72,26.72,26.67,26.7,282500.0,19.865,19.865,19.8278,19.8501,282500.0
2013-10-08 15:40:00,26.69,26.71,26.66,26.68,210400.0,19.8427,19.8575,19.8204,19.8352,210400.0
2013-10-08 15:45:00,26.67,26.68,26.61,26.64,315600.0,19.8278,19.8352,19.7832,19.8055,315600.0
2013-10-08 15:50:00,26.64,26.67,26.61,26.62,314600.0,19.8055,19.8278,19.7832,19.7906,314600.0
2013-10-08 15:55:00,26.62,26.62,26.54,26.55,1058200.0,19.7906,19.7906,19.7311,19.7386,1058200.0
2013-10-09 09:30:00,26.73,26.83,26.68,26.69,200700.0,19.8724,19.9467,19.8352,19.8427,200700.0
2013-10-09 09:35:00,26.68,26.75,26.68,26.7,188900.0,19.8352,19.8873,19.8352,19.8501,188900.0
2013-10-09 09:40:00,26.7,26.73,26.57,26.6,170600.0,19.8501,19.8724,19.7534,19.7757,170600.0
2013-10-09 09:45:00,26.59,26.62,26.55,26.56,162700.0,19.7683,19.7906,19.7386,19.746,162700.0
2013-10-09 09:50:00,26.55,26.61,26.49,26.61,185700.0,19.7386,19.7832,19.694,19.7832,185700.0
2013-10-09 09:55:00,26.61,26.65,26.57,26.65,105100.0,19.7832,19.8129,19.7534,19.8129,105100.0
2013-10-09 10:00:00,26.65,26.68,26.6,26.61,317100.0,19.8129,19.8352,19.7757,19.7832,317100.0
2013-10-09 10:05:00,26.61,26.64,26.56,26.59,152900.0,19.7832,19.8055,19.746,19.7683,152900.0
2013-10-09 10:10:00,26.59,26.61,26.49,26.55,188700.0,19.7683,19.7832,19.694,19.7386,188700.0
2013-10-09 10:15:00,26.55,26.6,26.54,26.59,91600.0,19.7386,19.7757,19.7311,19.7683,91600.0
2013-10-09 10:20:00,26.59,26.71,26.55,26.69,195700.0,19.7683,19.8575,19.7386,19.8427,195700.0
2013-10-09 10:25:00,26.69,26.69,26.64,26.66,108700.0,19.8427,19.8427,19.8055,19.8204,108700.0
2013-10-09 10:30:00,26.65,26.72,26.64,26.69,84500.0,19.8129,19.865,19.8055,19.8427,84500.0
2013-10-09 10:35:00,26.69,26.7,26.61,26.64,83900.0,19.8427,19.8501,19.7832,19.8055,83900.0
2013-10-09 10:40:00,26.64,26.66,26.62,26.66,109000.0,19.8055,19.8204,19.7906,19.8204,109000.0
2013-10-09 10:45:00,26.66,26.66,26.57,26.6,99700.0,19.8204,19.8204,19.7534,19.7757,99700.0
2013-10-09 10:50:00,26.61,26.62,26.51,26.54,98900.0,19.7832,19.7906,19.7088,19.7311,98900.0
2013-10-09 10:55:00,26.55,26.56,26.51,26.51,77000.0,19.7386,19.746,19.7088,19.7088,77000.0
2013-10-09 11:00:00,26.51,26.57,26.51,26.51,138900.0,19.7088,19.7534,19.7088,19.7088,138900.0
2013-10-09 11:05:00,26.52,26.54,26.46,26.48,188500.0,19.7163,19.7311,19.6717,19.6865,188500.0
2013-10-09 11:10:00,26.47,26.53,26.45,26.48,150400.0,19.6791,19.7237,19.6642,19.6865,150400.0
2013-10-09 11:15:00,26.48,26.49,26.44,26.45,75400.0,19.6865,19.694,19.6568,19.6642,75400.0
2013-10-09 11:20:00,26.45,26.46,26.41,26.44,152700.0,19.6642,19.6717,19.6345,19.6568,152700.0
2013-10-09 11:25:00,26.44,26.51,26.43,26.51,74500.0,19.6568,19.7088,19.6494,19.7088,74500.0
2013-10-09 11:30:00,26.51,26.61,26.5,26.59,205700.0,19.7088,19.7832,19.7014,19.7683,205700.0
2013-10-09 11:35:00,26.58,26.59,26.53,26.55,63900.0,19.7609,19.7683,19.7237,19.7386,63900.0
2013-10-09 11:40:00,26.55,26.57,26.52,26.55,50800.0,19.7386,19.7534,19.7163,19.7386,50800.0
2013-10-09 11:45:00,26.55,26.64,26.55,26.63,154800.0,19.7386,19.8055,19.7386,19.7981,154800.0
2013-10-09 11:50:00,26.63,26.64,26.61,26.62,149700.0,19.7981,19.8055,19.7832,19.7906,149700.0
2013-10-09 11:55:00,26.62,26.65,26.62,26.63,83500.0,19.7906,19.8129,19.7906,19.7981,83500.0
2013-10-09 12:00:00,26.64,26.69,26.63,26.65,102200.0,19.8055,19.8427,19.7981,19.8129,102200.0
2013-10-09 12:05:00,26.66,26.66,26.62,26.63,44800.0,19.8204,19.8204,19.7906,19.7981,44800.0
2013-10-09 12:10:00,26.63,26.67,26.62,26.65,54100.0,19.7981,19.8278,19.7906,19.8129,54100.0
2013-10-09 12:15:00,26.64,26.74,26.64,26.71,221800.0,19.8055,19.8798,19.8055,19.8575,221800.0
2013-10-09 12:20:00,26.71,26.75,26.69,26.73,224700.0,19.8575,19.8873,19.8427,19.8724,224700.0
2013-10-09 12:25:00,26.72,26.76,26.72,26.75,107500.0,19.865,19.8947,19.865,19.8873,107500.0
2013-10-09 12:30:00,26.75,26.82,26.75,26.8,154700.0,19.8873,19.9393,19.8873,19.9244,154700.0
2013-10-09 12:35:00,26.8,26.85,26.75,26.84,202600.0,19.9244,19.9616,19.8873,19.9542,202600.0
2013-10-09 12:40:00,26.83,26.85,26.8,26.84,253800.0,19.9467,19.9616,19.9244,19.9542,253800.0
2013-10-09 12:45:00,26.84,26.85,26.78,26.8,104200.0,19.9542,19.9616,19.9096,19.9244,104200.0
2013-10-09 12:50:00,26.8,26.81,26.77,26.79,76200.0,19.9244,19.9319,19.9021,19.917,76200.0
2013-10-09 12:55:00,26.79,26.83,26.78,26.78,187600.0,19.917,19.9467,19.9096,19.9096,187600.0
2013-10-09 13:00:00,26.79,26.84,26.79,26.82,176900.0,19.917,19.9542,19.917,19.9393,176900.0
2013-10-09 13:05:00,26.82,26.86,26.82,26.85,108700.0,19.9393,19.969,19.9393,19.9616,108700.0
2013-10-09 13:10:00,26.84,26.88,26.82,26.87,128300.0,19.9542,19.9839,19.9393,19.9765,128300.0
2013-10-09 13:15:00,26.88,26.95,26.87,26.94,212000.0,19.9839,20.036,19.9765,20.0285,212000.0
2013-10-09 13:20:00,26.95,26.99,26.92,26.99,145400.0,20.036,20.0657,20.0137,20.0657,145400.0
2013-10-09 13:25:00,26.98,27.0,26.95,26.96,164200.0,20.0583,20.0731,20.036,20.0434,164200.0
2013-10-09 13:30:00,26.96,26.99,26.88,26.88,228300.0,20.0434,20.0657,19.9839,19.9839,228300.0
2013-10-09 13:35:00,26.89,26.9,26.88,26.88,92800.0,19.9913,19.9988,19.9839,19.9839,92800.0
2013-10-09 13:40:00,26.88,26.94,26.88,26.91,115500.0,19.9839,20.0285,19.9839,20.0062,115500.0
2013-10-09 13:45:00,26.9,26.94,26.88,26.89,77800.0,19.9988,20.0285,19.9839,19.9913,77800.0
2013-10-09 13:50:00,26.89,26.93,26.88,26.9,35700.0,19.9913,20.0211,19.9839,19.9988,35700.0
2013-10-09 13:55:00,26.91,26.92,26.88,26.9,62200.0,20.0062,20.0137,19.9839,19.9988,62200.0
2013-10-09 14:00:00,26.9,26.93,26.83,26.9,200500.0,19.9988,20.0211,19.9467,19.9988,200500.0
2013-10-09 14:05:00,26.89,26.93,26.87,26.9,98300.0,19.9913,20.0211,19.9765,19.9988,98300.0
2013-10-09 14:10:00,26.91,26.92,26.86,26.86,270300.0,20.0062,20.0137,19.969,19.969,270300.0
2013-10-09 14:15:00,26.87,26.88,26.82,26.85,128600.0,19.9765,19.9839,19.9393,19.9616,128600.0
2013-10-09 14:20:00,26.84,26.92,26.81,26.83,238100.0,19.9542,20.0137,19.9319,19.9467,238100.0
2013-10-09 14:25:00,26.84,26.89,26.81,26.89,124500.0,19.9542,19.9913,19.9319,19.9913,124500.0
2013-10-09 14:30:00,26.89,26.94,26.87,26.93,134100.0,19.9913,20.0285,19.9765,20.0211,134100.0
2013-10-09 14:35:00,26.94,26.96,26.9,26.92,126200.0,20.0285,20.0434,19.9988,20.0137,126200.0
2013-10-09 14:40:00,26.91,26.94,26.89,26.94,105000.0,20.0062,20.0285,19.9913,20.0285,105000.0
2013-10-09 14:45:00,26.94,26.96,26.92,26.95,142700.0,20.0285,20.0434,20.0137,20.036,142700.0
2013-10-09 14:50:00,26.95,26.98,26.93,26.94,129900.0,20.036,20.0583,20.0211,20.0285,129900.0
2013-10-09 14:55:00,26.93,26.98,26.92,26.95,85900.0,20.0211,20.0583,20.0137,20.036,85900.0
2013-10-09 15:00:00,26.96,26.96,26.92,26.95,135800.0,20.0434,20.0434,20.0137,20.036,135800.0
2013-10-09 15:05:00,26.95,26.98,26.94,26.97,197800.0,20.036,20.0583,20.0285,20.0508,197800.0
2013-10-09 15:10:00,26.97,26.98,26.94,26.94,100200.0,20.0508,20.0583,20.0285,20.0285,100200.0
2013-10-09 15:15:00,26.93,26.95,26.9,26.92,123800.0,20.0211,20.036,19.9988,20.0137,123800.0
2013-10-09 15:20:00,26.92,26.94,26.88,26.9,110600.0,20.0137,20.0285,19.9839,19.9988,110600.0
2013-10-09 15:25:00,26.91,26.94,26.86,26.9,160500.0,20.0062,20.0285,19.969,19.9988,160500.0
2013-10-09 15:30:00,26.9,26.96,26.9,26.94,169100.0,19.9988,20.0434,19.9988,20.0285,169100.0
2013-10-09 15:35:00,26.94,26.95,26.87,26.89,194900.0,20.0285,20.036,19.9765,19.9913,194900.0
2013-10-09 15:40:00,26.89,26.89,26.84,26.85,223800.0,19.9913,19.9913,19.9542,19.9616,223800.0
2013-10-09 15:45:00,26.86,26.87,26.74,26.76,487700.0,19.969,19.9765,19.8798,19.8947,487700.0
2013-10-09 15:50:00,26.76,26.84,26.74,26.82,702100.0,19.8947,19.9542,19.8798,19.9393,702100.0
2013-10-09 15:55:00,26.81,26.82,26.76,26.78,691200.0,19.9319,19.9393,19.8947,19.9096,691200.0
2013-10-10 09:30:00,27.13,27.37,27.02,27.34,596900.0,20.1698,20.3482,20.088,20.3259,596900.0
2013-10-10 09:35:00,27.34,27.36,27.26,27.32,202700.0,20.3259,20.3408,20.2664,20.311,202700.0
2013-10-10 09:40:00,27.32,27.42,27.32,27.33,257300.0,20.311,20.3854,20.311,20.3185,257300.0
2013-10-10 09:45:00,27.33,27.36,27.29,27.29,240500.0,20.3185,20.3408,20.2887,20.2887,240500.0
2013-10-10 09:50:00,27.3,27.31,27.23,27.3,367100.0,20.2962,20.3036,20.2441,20.2962,367100.0
2013-10-10 09:55:00,27.3,27.33,27.29,27.3,208100.0,20.2962,20.3185,20.2887,20.2962,208100.0
2013-10-10 10:00:00,27.31,27.39,27.28,27.37,228300.0,20.3036,20.3631,20.2813,20.3482,228300.0
2013-10-10 10:05:00,27.38,27.38,27.33,27.35,148700.0,20.3556,20.3556,20.3185,20.3333,148700.0
2013-10-10 10:10:00,27.34,27.36,27.32,27.36,128700.0,20.3259,20.3408,20.311,20.3408,128700.0
2013-10-10 10:15:00,27.36,27.36,27.31,27.33,49700.0,20.3408,20.3408,20.3036,20.3185,49700.0
2013-10-10 10:20:00,27.33,27.33,27.3,27.31,137900.0,20.3185,20.3185,20.2962,20.3036,137900.0
2013-10-10 10:25:00,27.3,27.32,27.28,27.32,196000.0,20.2962,20.311,20.2813,20.311,196000.0
2013-10-10 10:30:00,27.32,27.34,27.29,27.32,145900.0,20.311,20.3259,20.2887,20.311,145900.0
2013-10-10 10:35:00,27.31,27.39,27.31,27.34,152800.0,20.3036,20.3631,20.3036,20.3259,152800.0
2013-10-10 10:40:00,27.34,27.39,27.33,27.37,119900.0,20.3259,20.3631,20.3185,20.3482,119900.0
2013-10-10 10:45:00,27.37,27.39,27.33,27.35,140800.0,20.3482,20.3631,20.3185,20.3333,140800.0
2013-10-10 10:50:00,27.35,27.37,27.3,27.31,122500.0,20.3333,20.3482,20.2962,20.3036,122500.0
2013-10-10 10:55:00,27.32,27.36,27.29,27.33,199900.0,20.311,20.3408,20.2887,20.3185,199900.0
2013-10-10 11:00:00,27.33,27.34,27.27,27.3,133800.0,20.3185,20.3259,20.2739,20.2962,133800.0
2013-10-10 11:05:00,27.3,27.32,27.27,27.3,113300.0,20.2962,20.311,20.2739,20.2962,113300.0
2013-10-10 11:10:00,27.3,27.33,27.29,27.31,182000.0,20.2962,20.3185,20.2887,20.3036,182000.0
2013-10-10 11:15:00,27.31,27.31,27.24,27.26,130200.0,20.3036,20.3036,20.2516,20.2664,130200.0
2013-10-10 11:20:00,27.26,27.33,27.26,27.29,169800.0,20.2664,20.3185,20.2664,20.2887,169800.0
2013-10-10 11:25:00,27.3,27.34,27.26,27.31,254400.0,20.2962,20.3259,20.2664,20.3036,254400.0
2013-10-10 11:30:00,27.31,27.37,27.26,27.37,223900.0,20.3036,20.3482,20.2664,20.3482,223900.0
2013-10-10 11:35:00,27.37,27.39,27.35,27.37,208100.0,20.3482,20.3631,20.3333,20.3482,208100.0
2013-10-10 11:40:00,27.38,27.38,27.33,27.35,83600.0,20.3556,20.3556,20.3185,20.3333,83600.0
2013-10-10 11:45:00,27.36,27.38,27.33,27.36,130100.0,20.3408,20.3556,20.3185,20.3408,130100.0
2013-10-10 11:50:00,27.36,27.37,27.33,27.36,88400.0,20.3408,20.3482,20.3185,20.3408,88400.0
2013-10-10 11:55:00,27.36,27.39,27.33,27.34,84800.0,20.3408,20.3631,20.3185,20.3259,84800.0
2013-10-10 12:00:00,27.34,27.39,27.33,27.38,88500.0,20.3259,20.3631,20.3185,20.3556,88500.0
2013-10-10 12:05:00,27.38,27.39,27.37,27.37,110400.0,20.3556,20.3631,20.3482,20.3482,110400.0
2013-10-10 12:10:00,27.38,27.42,27.37,27.42,164400.0,20.3556,20.3854,20.3482,20.3854,164400.0
2013-10-10 12:15:00,27.42,27.43,27.4,27.4,88700.0,20.3854,20.3928,20.3705,20.3705,88700.0
2013-10-10 12:20:00,27.4,27.41,27.38,27.41,58600.0,20.3705,20.3779,20.3556,20.3779,58600.0
2013-10-10 12:25:00,27.41,27.43,27.4,27.43,97300.0,20.3779,20.3928,20.3705,20.3928,97300.0
2013-10-10 12:30:00,27.42,27.49,27.42,27.49,121300.0,20.3854,20.4374,20.3854,20.4374,121300.0
2013-10-10 12:35:00,27.49,27.5,27.48,27.49,122500.0,20.4374,20.4449,20.43,20.4374,122500.0
2013-10-10 12:40:00,27.49,27.5,27.47,27.48,72100.0,20.4374,20.4449,20.4225,20.43,72100.0
2013-10-10 12:45:00,27.48,27.5,27.48,27.5,92900.0,20.43,20.4449,20.43,20.4449,92900.0
2013-10-10 12:50:00,27.5,27.57,27.49,27.55,334700.0,20.4449,20.4969,20.4374,20.482,334700.0
2013-10-10 12:55:00,27.55,27.55,27.51,27.53,87400.0,20.482,20.482,20.4523,20.4672,87400.0
2013-10-10 13:00:00,27.52,27.53,27.45,27.46,181800.0,20.4597,20.4672,20.4077,20.4151,181800.0
2013-10-10 13:05:00,27.46,27.48,27.42,27.44,85200.0,20.4151,20.43,20.3854,20.4002,85200.0
2013-10-10 13:10:00,27.44,27.48,27.44,27.46,60300.0,20.4002,20.43,20.4002,20.4151,60300.0
2013-10-10 13:15:00,27.46,27.47,27.43,27.43,48600.0,20.4151,20.4225,20.3928,20.3928,48600.0
2013-10-10 13:20:00,27.43,27.46,27.41,27.41,52600.0,20.3928,20.4151,20.3779,20.3779,52600.0
2013-10-10 13:25:00,27.41,27.41,27.39,27.41,45900.0,20.3779,20.3779,20.3631,20.3779,45900.0
2013-10-10 13:30:00,27.4,27.43,27.38,27.4,77900.0,20.3705,20.3928,20.3556,20.3705,77900.0
2013-10-10 13:35:00,27.41,27.41,27.37,27.38,46900.0,20.3779,20.3779,20.3482,20.3556,46900.0
2013-10-10 13:40:00,27.38,27.4,27.37,27.38,55100.0,20.3556,20.3705,20.3482,20.3556,55100.0
2013-10-10 13:45:00,27.39,27.4,27.37,27.39,72400.0,20.3631,20.3705,20.3482,20.3631,72400.0
2013-10-10 13:50:00,27.39,27.42,27.39,27.41,48700.0,20.3631,20.3854,20.3631,20.3779,48700.0
2013-10-10 13:55:00,27.41,27.44,27.41,27.44,101000.0,20.3779,20.4002,20.3779,20.4002,101000.0
2013-10-10 14:00:00,27.44,27.44,27.4,27.4,60600.0,20.4002,20.4002,20.3705,20.3705,60600.0
2013-10-10 14:05:00,27.4,27.42,27.36,27.37,111400.0,20.3705,20.3854,20.3408,20.3482,111400.0
2013-10-10 14:10:00,27.36,27.44,27.36,27.41,161500.0,20.3408,20.4002,20.3408,20.3779,161500.0
2013-10-10 14:15:00,27.42,27.43,27.39,27.41,145800.0,20.3854,20.3928,20.3631,20.3779,145800.0
2013-10-10 14:20:00,27.4,27.43,27.4,27.41,68400.0,20.3705,20.3928,20.3705,20.3779,68400.0
2013-10-10 14:25:00,27.4,27.44,27.4,27.42,87500.0,20.3705,20.4002,20.3705,20.3854,87500.0
2013-10-10 14:30:00,27.42,27.43,27.39,27.42,84700.0,20.3854,20.3928,20.3631,20.3854,84700.0
2013-10-10 14:35:00,27.42,27.44,27.41,27.41,56400.0,20.3854,20.4002,20.3779,20.3779,56400.0
2013-10-10 14:40:00,27.42,27.46,27.42,27.44,117000.0,20.3854,20.4151,20.3854,20.4002,117000.0
2013-10-10 14:45:00,27.45,27.46,27.43,27.46,85000.0,20.4077,20.4151,20.3928,20.4151,85000.0
2013-10-10 14:50:00,27.45,27.48,27.45,27.48,114700.0,20.4077,20.43,20.4077,20.43,114700.0
2013-10-10 14:55:00,27.48,27.49,27.45,27.49,149100.0,20.43,20.4374,20.4077,20.4374,149100.0
2013-10-10 15:00:00,27.49,27.57,27.47,27.55,218200.0,20.4374,20.4969,20.4225,20.482,218200.0
2013-10-10 15:05:00,27.56,27.62,27.55,27.58,236000.0,20.4895,20.5341,20.482,20.5043,236000.0
2013-10-10 15:10:00,27.58,27.71,27.57,27.67,280400.0,20.5043,20.601,20.4969,20.5712,280400.0
2013-10-10 15:15:00,27.67,27.67,27.59,27.6,234600.0,20.5712,20.5712,20.5118,20.5192,234600.0
2013-10-10 15:20:00,27.61,27.61,27.55,27.57,212000.0,20.5266,20.5266,20.482,20.4969,212000.0
2013-10-10 15:25:00,27.58,27.61,27.56,27.57,156700.0,20.5043,20.5266,20.4895,20.4969,156700.0
2013-10-10 15:30:00,27.58,27.59,27.55,27.55,187300.0,20.5043,20.5118,20.482,20.482,187300.0
2013-10-10 15:35:00,27.55,27.57,27.54,27.55,235800.0,20.482,20.4969,20.4746,20.482,235800.0
2013-10-10 15:40:00,27.56,27.59,27.55,27.55,455100.0,20.4895,20.5118,20.482,20.482,455100.0
2013-10-10 15:45:00,27.55,27.6,27.52,27.55,392200.0,20.482,20.5192,20.4597,20.482,392200.0
2013-10-10 15:50:00,27.54,27.58,27.54,27.57,491000.0,20.4746,20.5043,20.4746,20.4969,491000.0
2013-10-10 15:55:00,27.56,27.65,27.54,27.64,941000.0,20.4895,20.5564,20.4746,20.5489,941000.0
2013-10-11 09:30:00,27.86,27.86,27.6,27.63,413100.0,20.7125,20.7125,20.5192,20.5415,413100.0
2013-10-11 09:35:00,27.63,27.83,27.62,27.82,223600.0,20.5415,20.6902,20.5341,20.6828,223600.0
2013-10-11 09:40:00,27.81,27.88,27.77,27.85,247400.0,20.6753,20.7274,20.6456,20.7051,247400.0
2013-10-11 09:45:00,27.85,27.89,27.82,27.85,262500.0,20.7051,20.7348,20.6828,20.7051,262500.0
2013-10-11 09:50:00,27.84,27.87,27.75,27.81,144700.0,20.6976,20.7199,20.6307,20.6753,144700.0
2013-10-11 09:55:00,27.81,27.89,27.77,27.88,131400.0,20.6753,20.7348,20.6456,20.7274,131400.0
2013-10-11 10:00:00,27.89,27.95,27.89,27.94,261300.0,20.7348,20.7794,20.7348,20.772,261300.0
2013-10-11 10:05:00,27.95,27.98,27.89,27.91,237800.0,20.7794,20.8017,20.7348,20.7497,237800.0
2013-10-11 10:10:00,27.9,27.91,27.79,27.85,253700.0,20.7422,20.7497,20.6605,20.7051,253700.0
2013-10-11 10:15:00,27.85,27.88,27.78,27.79,118300.0,20.7051,20.7274,20.653,20.6605,118300.0
2013-10-11 10:20:00,27.78,27.81,27.76,27.76,254100.0,20.653,20.6753,20.6381,20.6381,254100.0
2013-10-11 10:25:00,27.76,27.83,27.76,27.81,96500.0,20.6381,20.6902,20.6381,20.6753,96500.0
2013-10-11 10:30:00,27.8,27.83,27.79,27.81,97200.0,20.6679,20.6902,20.6605,20.6753,97200.0
2013-10-11 10:35:00,27.81,27.82,27.68,27.69,203500.0,20.6753,20.6828,20.5787,20.5861,203500.0
2013-10-11 10:40:00,27.69,27.71,27.68,27.69,59700.0,20.5861,20.601,20.5787,20.5861,59700.0
2013-10-11 10:45:00,27.69,27.69,27.62,27.62,130900.0,20.5861,20.5861,20.5341,20.5341,130900.0
2013-10-11 10:50:00,27.62,27.69,27.62,27.69,108200.0,20.5341,20.5861,20.5341,20.5861,108200.0
2013-10-11 10:55:00,27.69,27.76,27.69,27.76,71400.0,20.5861,20.6381,20.5861,20.6381,71400.0
2013-10-11 11:00:00,27.76,27.76,27.67,27.68,110600.0,20.6381,20.6381,20.5712,20.5787,110600.0
2013-10-11 11:05:00,27.67,27.71,27.66,27.69,75000.0,20.5712,20.601,20.5638,20.5861,75000.0
2013-10-11 11:10:00,27.68,27.7,27.66,27.69,119100.0,20.5787,20.5935,20.5638,20.5861,119100.0
2013-10-11 11:15:00,27.69,27.7,27.64,27.66,55200.0,20.5861,20.5935,20.5489,20.5638,55200.0
2013-10-11 11:20:00,27.66,27.68,27.65,27.68,50700.0,20.5638,20.5787,20.5564,20.5787,50700.0
2013-10-11 11:25:00,27.67,27.7,27.66,27.66,81800.0,20.5712,20.5935,20.5638,20.5638,81800.0
2013-10-11 11:30:00,27.66,27.74,27.65,27.73,122700.0,20.5638,20.6233,20.5564,20.6158,122700.0
2013-10-11 11:35:00,27.73,27.79,27.73,27.78,76100.0,20.6158,20.6605,20.6158,20.653,76100.0
2013-10-11 11:40:00,27.78,27.8,27.75,27.78,77000.0,20.653,20.6679,20.6307,20.653,77000.0
2013-10-11 11:45:00,27.77,27.8,27.77,27.79,69600.0,20.6456,20.6679,20.6456,20.6605,69600.0
2013-10-11 11:50:00,27.78,27.8,27.77,27.79,44500.0,20.653,20.6679,20.6456,20.6605,44500.0
2013-10-11 11:55:00,27.79,27.83,27.79,27.82,78500.0,20.6605,20.6902,20.6605,20.6828,78500.0
2013-10-11 12:00:00,27.82,27.86,27.81,27.84,75300.0,20.6828,20.7125,20.6753,20.6976,75300.0
2013-10-11 12:05:00,27.85,27.94,27.84,27.93,166500.0,20.7051,20.772,20.6976,20.7645,166500.0
2013-10-11 12:10:00,27.92,27.93,27.89,27.92,176700.0,20.7571,20.7645,20.7348,20.7571,176700.0
2013-10-11 12:15:00,27.91,27.96,27.9,27.96,73400.0,20.7497,20.7868,20.7422,20.7868,73400.0
2013-10-11 12:20:00,27.95,27.97,27.93,27.94,72200.0,20.7794,20.7943,20.7645,20.772,72200.0
2013-10-11 12:25:00,27.94,27.96,27.9,27.91,72900.0,20.772,20.7868,20.7422,20.7497,72900.0
2013-10-11 12:30:00,27.91,27.92,27.89,27.91,74500.0,20.7497,20.7571,20.7348,20.7497,74500.0
2013-10-11 12:35:00,27.91,27.95,27.91,27.94,38000.0,20.7497,20.7794,20.7497,20.772,38000.0
2013-10-11 12:40:00,27.95,27.99,27.94,27.98,108600.0,20.7794,20.8091,20.772,20.8017,108600.0
2013-10-11 12:45:00,27.98,27.99,27.94,27.96,79900.0,20.8017,20.8091,20.772,20.7868,79900.0
2013-10-11 12:50:00,27.96,27.96,27.94,27.96,47700.0,20.7868,20.7868,20.772,20.7868,47700.0
2013-10-11 12:55:00,27.97,27.99,27.96,27.99,75900.0,20.7943,20.8091,20.7868,20.8091,75900.0
2013-10-11 13:00:00,27.99,27.99,27.97,27.97,102800.0,20.8091,20.8091,20.7943,20.7943,102800.0
2013-10-11 13:05:00,27.97,28.01,27.96,27.98,136500.0,20.7943,20.824,20.7868,20.8017,136500.0
2013-10-11 13:10:00,27.98,27.98,27.91,27.93,99100.0,20.8017,20.8017,20.7497,20.7645,99100.0
2013-10-11 13:15:00,27.93,27.93,27.83,27.83,164900.0,20.7645,20.7645,20.6902,20.6902,164900.0
2013-10-11 13:20:00,27.83,27.84,27.82,27.84,99700.0,20.6902,20.6976,20.6828,20.6976,99700.0
2013-10-11 13:25:00,27.83,27.85,27.82,27.82,118300.0,20.6902,20.7051,20.6828,20.6828,118300.0
2013-10-11 13:30:00,27.82,27.86,27.82,27.86,70100.0,20.6828,20.7125,20.6828,20.7125,70100.0
2013-10-11 13:35:00,27.86,27.88,27.85,27.85,71900.0,20.7125,20.7274,20.7051,20.7051,71900.0
2013-10-11 13:40:00,27.85,27.85,27.8,27.81,100300.0,20.7051,20.7051,20.6679,20.6753,100300.0
2013-10-11 13:45:00,27.81,27.82,27.79,27.79,127000.0,20.6753,20.6828,20.6605,20.6605,127000.0
2013-10-11 13:50:00,27.78,27.79,27.76,27.78,98200.0,20.653,20.6605,20.6381,20.653,98200.0
2013-10-11 13:55:00,27.79,27.82,27.78,27.81,64700.0,20.6605,20.6828,20.653,20.6753,64700.0
2013-10-11 14:00:00,27.81,27.85,27.8,27.83,51000.0,20.6753,20.7051,20.6679,20.6902,51000.0
2013-10-11 14:05:00,27.84,27.86,27.83,27.86,90900.0,20.6976,20.7125,20.6902,20.7125,90900.0
2013-10-11 14:10:00,27.85,27.86,27.81,27.82,37600.0,20.7051,20.7125,20.6753,20.6828,37600.0
2013-10-11 14:15:00,27.81,27.83,27.8,27.83,52500.0,20.6753,20.6902,20.6679,20.6902,52500.0
2013-10-11 14:20:00,27.82,27.86,27.82,27.85,67300.0,20.6828,20.7125,20.6828,20.7051,67300.0
2013-10-11 14:25:00,27.85,27.85,27.83,27.84,37100.0,20.7051,20.7051,20.6902,20.6976,37100.0
2013-10-11 14:30:00,27.84,27.85,27.83,27.85,51500.0,20.6976,20.7051,20.6902,20.7051,51500.0
2013-10-11 14:35:00,27.85,27.85,27.82,27.84,95100.0,20.7051,20.7051,20.6828,20.6976,95100.0
2013-10-11 14:40:00,27.84,27.86,27.83,27.86,46200.0,20.6976,20.7125,20.6902,20.7125,46200.0
2013-10-11 14:45:00,27.86,27.87,27.84,27.86,58400.0,20.7125,20.7199,20.6976,20.7125,58400.0
2013-10-11 14:50:00,27.86,27.86,27.81,27.83,77900.0,20.7125,20.7125,20.6753,20.6902,77900.0
2013-10-11 14:55:00,27.83,27.85,27.81,27.83,65100.0,20.6902,20.7051,20.6753,20.6902,65100.0
2013-10-11 15:00:00,27.82,27.84,27.8,27.82,132300.0,20.6828,20.6976,20.6679,20.6828,132300.0
2013-10-11 15:05:00,27.81,27.85,27.81,27.85,87800.0,20.6753,20.7051,20.6753,20.7051,87800.0
2013-10-11 15:10:00,27.85,27.86,27.81,27.82,154400.0,20.7051,20.7125,20.6753,20.6828,154400.0
2013-10-11 15:15:00,27.82,27.84,27.81,27.83,116200.0,20.6828,20.6976,20.6753,20.6902,116200.0
2013-10-11 15:20:00,27.84,27.87,27.82,27.85,96700.0,20.6976,20.7199,20.6828,20.7051,96700.0
2013-10-11 15:25:00,27.85,27.86,27.83,27.84,109900.0,20.7051,20.7125,20.6902,20.6976,109900.0
2013-10-11 15:30:00,27.85,27.9,27.84,27.84,141500.0,20.7051,20.7422,20.6976,20.6976,141500.0
2013-10-11 15:35:00,27.85,27.87,27.83,27.84,187600.0,20.7051,20.7199,20.6902,20.6976,187600.0
2013-10-11 15:40:00,27.84,27.88,27.84,27.88,193900.0,20.6976,20.7274,20.6976,20.7274,193900.0
2013-10-11 15:45:00,27.88,27.9,27.83,27.84,378900.0,20.7274,20.7422,20.6902,20.6976,378900.0
2013-10-11 15:50:00,27.84,27.89,27.84,27.88,473900.0,20.6976,20.7348,20.6976,20.7274,473900.0
2013-10-11 15:55:00,27.88,27.96,27.88,27.95,565100.0,20.7274,20.7868,20.7274,20.7794,565100.0
2013-10-14 09:30:00,27.73,27.73,27.63,27.67,215600.0,20.6158,20.6158,20.5415,20.5712,215600.0
2013-10-14 09:35:00,27.67,27.78,27.67,27.71,206300.0,20.5712,20.653,20.5712,20.601,206300.0
2013-10-14 09:40:00,27.71,27.73,27.6,27.61,325500.0,20.601,20.6158,20.5192,20.5266,325500.0
2013-10-14 09:45:00,27.61,27.62,27.5,27.5,318800.0,20.5266,20.5341,20.4449,20.4449,318800.0
2013-10-14 09:50:00,27.51,27.63,27.5,27.62,390100.0,20.4523,20.5415,20.4449,20.5341,390100.0
2013-10-14 09:55:00,27.62,27.74,27.61,27.74,269600.0,20.5341,20.6233,20.5266,20.6233,269600.0
2013-10-14 10:00:00,27.75,27.77,27.67,27.67,335700.0,20.6307,20.6456,20.5712,20.5712,335700.0
2013-10-14 10:05:00,27.68,27.69,27.63,27.68,117700.0,20.5787,20.5861,20.5415,20.5787,117700.0
2013-10-14 10:10:00,27.69,27.71,27.62,27.69,134100.0,20.5861,20.601,20.5341,20.5861,134100.0
2013-10-14 10:15:00,27.68,27.7,27.63,27.64,98100.0,20.5787,20.5935,20.5415,20.5489,98100.0
2013-10-14 10:20:00,27.64,27.71,27.64,27.69,108700.0,20.5489,20.601,20.5489,20.5861,108700.0
2013-10-14 10:25:00,27.69,27.69,27.66,27.68,105300.0,20.5861,20.5861,20.5638,20.5787,105300.0
2013-10-14 10:30:00,27.68,27.68,27.63,27.64,69500.0,20.5787,20.5787,20.5415,20.5489,69500.0
2013-10-14 10:35:00,27.64,27.67,27.63,27.66,93900.0,20.5489,20.5712,20.5415,20.5638,93900.0
2013-10-14 10:40:00,27.67,27.67,27.63,27.64,88300.0,20.5712,20.5712,20.5415,20.5489,88300.0
2013-10-14 10:45:00,27.65,27.69,27.64,27.67,99900.0,20.5564,20.5861,20.5489,20.5712,99900.0
2013-10-14 10:50:00,27.66,27.67,27.64,27.65,136400.0,20.5638,20.5712,20.5489,20.5564,136400.0
2013-10-14 10:55:00,27.65,27.71,27.64,27.69,234400.0,20.5564,20.601,20.5489,20.5861,234400.0
2013-10-14 11:00:00,27.69,27.73,27.68,27.71,186600.0,20.5861,20.6158,20.5787,20.601,186600.0
2013-10-14 11:05:00,27.71,27.73,27.67,27.68,219800.0,20.601,20.6158,20.5712,20.5787,219800.0
2013-10-14 11:10:00,27.68,27.69,27.65,27.67,161400.0,20.5787,20.5861,20.5564,20.5712,161400.0
2013-10-14 11:15:00,27.67,27.67,27.61,27.63,138500.0,20.5712,20.5712,20.5266,20.5415,138500.0
2013-10-14 11:20:00,27.63,27.65,27.62,27.65,65000.0,20.5415,20.5564,20.5341,20.5564,65000.0
2013-10-14 11:25:00,27.65,27.72,27.63,27.72,272800.0,20.5564,20.6084,20.5415,20.6084,272800.0
2013-10-14 11:30:00,27.72,27.75,27.71,27.72,102900.0,20.6084,20.6307,20.601,20.6084,102900.0
2013-10-14 11:35:00,27.71,27.74,27.71,27.72,271100.0,20.601,20.6233,20.601,20.6084,271100.0
2013-10-14 11:40:00,27.71,27.74,27.7,27.7,115700.0,20.601,20.6233,20.5935,20.5935,115700.0
2013-10-14 11:45:00,27.7,27.74,27.69,27.73,91600.0,20.5935,20.6233,20.5861,20.6158,91600.0
2013-10-14 11:50:00,27.73,27.79,27.73,27.78,118000.0,20.6158,20.6605,20.6158,20.653,118000.0
2013-10-14 11:55:00,27.78,27.83,27.76,27.81,142400.0,20.653,20.6902,20.6381,20.6753,142400.0
2013-10-14 12:00:00,27.81,27.86,27.8,27.86,95100.0,20.6753,20.7125,20.6679,20.7125,95100.0
2013-10-14 12:05:00,27.85,27.85,27.8,27.8,81400.0,20.7051,20.7051,20.6679,20.6679,81400.0
2013-10-14 12:10:00,27.8,27.82,27.78,27.81,207900.0,20.6679,20.6828,20.653,20.6753,207900.0
2013-10-14 12:15:00,27.81,27.83,27.79,27.82,48600.0,20.6753,20.6902,20.6605,20.6828,48600.0
2013-10-14 12:20:00,27.83,27.83,27.78,27.78,39600.0,20.6902,20.6902,20.653,20.653,39600.0
2013-10-14 12:25:00,27.78,27.81,27.78,27.8,53200.0,20.653,20.6753,20.653,20.6679,53200.0
2013-10-14 12:30:00,27.81,27.84,27.8,27.82,76600.0,20.6753,20.6976,20.6679,20.6828,76600.0
2013-10-14 12:35:00,27.82,27.86,27.81,27.86,85300.0,20.6828,20.7125,20.6753,20.7125,85300.0
2013-10-14 12:40:00,27.86,27.86,27.83,27.85,47900.0,20.7125,20.7125,20.6902,20.7051,47900.0
2013-10-14 12:45:00,27.84,27.87,27.84,27.87,86300.0,20.6976,20.7199,20.6976,20.7199,86300.0
2013-10-14 12:50:00,27.86,27.93,27.86,27.9,155000.0,20.7125,20.7645,20.7125,20.7422,155000.0
2013-10-14 12:55:00,27.9,27.91,27.89,27.91,43900.0,20.7422,20.7497,20.7348,20.7497,43900.0
2013-10-14 13:00:00,27.91,27.93,27.9,27.92,56600.0,20.7497,20.7645,20.7422,20.7571,56600.0
2013-10-14 13:05:00,27.93,27.95,27.92,27.93,81800.0,20.7645,20.7794,20.7571,20.7645,81800.0
2013-10-14 13:10:00,27.93,27.99,27.91,27.99,91500.0,20.7645,20.8091,20.7497,20.8091,91500.0
2013-10-14 13:15:00,27.98,28.0,27.96,27.97,84200.0,20.8017,20.8166,20.7868,20.7943,84200.0
2013-10-14 13:20:00,27.97,27.98,27.94,27.95,70900.0,20.7943,20.8017,20.772,20.7794,70900.0
2013-10-14 13:25:00,27.96,27.97,27.94,27.96,55000.0,20.7868,20.7943,20.772,20.7868,55000.0
2013-10-14 13:30:00,27.96,27.98,27.95,27.97,79800.0,20.7868,20.8017,20.7794,20.7943,79800.0
2013-10-14 13:35:00,27.97,27.98,27.96,27.98,36000.0,20.7943,20.8017,20.7868,20.8017,36000.0
2013-10-14 13:40:00,27.98,28.02,27.98,28.01,112800.0,20.8017,20.8314,20.8017,20.824,112800.0
2013-10-14 13:45:00,28.01,28.02,27.96,27.97,62800.0,20.824,20.8314,20.7868,20.7943,62800.0
2013-10-14 13:50:00,27.97,27.98,27.94,27.97,59800.0,20.7943,20.8017,20.772,20.7943,59800.0
2013-10-14 13:55:00,27.98,27.99,27.96,27.98,49500.0,20.8017,20.8091,20.7868,20.8017,49500.0
2013-10-14 14:00:00,27.99,28.04,27.97,28.04,96200.0,20.8091,20.8463,20.7943,20.8463,96200.0
2013-10-14 14:05:00,28.04,28.09,28.03,28.07,134500.0,20.8463,20.8835,20.8389,20.8686,134500.0
2013-10-14 14:10:00,28.07,28.09,28.06,28.08,134900.0,20.8686,20.8835,20.8612,20.8761,134900.0
2013-10-14 14:15:00,28.09,28.13,28.08,28.12,110500.0,20.8835,20.9132,20.8761,20.9058,110500.0
2013-10-14 14:20:00,28.13,28.15,28.1,28.11,125300.0,20.9132,20.9281,20.8909,20.8984,125300.0
2013-10-14 14:25:00,28.12,28.12,28.1,28.11,97600.0,20.9058,20.9058,20.8909,20.8984,97600.0
2013-10-14 14:30:00,28.1,28.14,28.1,28.12,160100.0,20.8909,20.9207,20.8909,20.9058,160100.0
2013-10-14 14:35:00,28.13,28.15,28.11,28.13,137500.0,20.9132,20.9281,20.8984,20.9132,137500.0
2013-10-14 14:40:00,28.13,28.14,28.03,28.07,379300.0,20.9132,20.9207,20.8389,20.8686,379300.0
2013-10-14 14:45:00,28.06,28.15,28.05,28.12,216700.0,20.8612,20.9281,20.8537,20.9058,216700.0
2013-10-14 14:50:00,28.12,28.13,28.08,28.09,167000.0,20.9058,20.9132,20.8761,20.8835,167000.0
2013-10-14 14:55:00,28.09,28.1,28.05,28.09,91900.0,20.8835,20.8909,20.8537,20.8835,91900.0
2013-10-14 15:00:00,28.08,28.12,28.04,28.11,96100.0,20.8761,20.9058,20.8463,20.8984,96100.0
2013-10-14 15:05:00,28.11,28.21,28.11,28.21,144100.0,20.8984,20.9727,20.8984,20.9727,144100.0
2013-10-14 15:10:00,28.21,28.23,28.18,28.21,195000.0,20.9727,20.9876,20.9504,20.9727,195000.0
2013-10-14 15:15:00,28.21,28.22,28.15,28.15,109100.0,20.9727,20.9801,20.9281,20.9281,109100.0
2013-10-14 15:20:00,28.15,28.16,28.12,28.12,180800.0,20.9281,20.9355,20.9058,20.9058,180800.0
2013-10-14 15:25:00,28.12,28.15,28.09,28.15,121600.0,20.9058,20.9281,20.8835,20.9281,121600.0
2013-10-14 15:30:00,28.15,28.19,28.13,28.15,190200.0,20.9281,20.9578,20.9132,20.9281,190200.0
2013-10-14 15:35:00,28.15,28.18,28.12,28.12,135800.0,20.9281,20.9504,20.9058,20.9058,135800.0
2013-10-14 15:40:00,28.12,28.16,28.12,28.15,169100.0,20.9058,20.9355,20.9058,20.9281,169100.0
2013-10-14 15:45:00,28.15,28.15,28.07,28.08,241700.0,20.9281,20.9281,20.8686,20.8761,241700.0
2013-10-14 15:50:00,28.07,28.12,28.07,28.12,412400.0,20.8686,20.9058,20.8686,20.9058,412400.0
2013-10-14 15:55:00,28.12,28.18,28.1,28.17,510400.0,20.9058,20.9504,20.8909,20.943,510400.0
2013-10-15 09:30:00,28.15,28.17,27.88,27.89,460300.0,20.9281,20.943,20.7274,20.7348,460300.0
2013-10-15 09:35:00,27.9,28.0,27.88,27.97,177300.0,20.7422,20.8166,20.7274,20.7943,177300.0
2013-10-15 09:40:00,27.97,28.0,27.78,27.85,220800.0,20.7943,20.8166,20.653,20.7051,220800.0
2013-10-15 09:45:00,27.85,27.96,27.84,27.88,272100.0,20.7051,20.7868,20.6976,20.7274,272100.0
2013-10-15 09:50:00,27.88,28.0,27.87,27.96,149300.0,20.7274,20.8166,20.7199,20.7868,149300.0
2013-10-15 09:55:00,27.95,27.97,27.92,27.95,110200.0,20.7794,20.7943,20.7571,20.7794,110200.0
2013-10-15 10:00:00,27.95,27.97,27.91,27.93,105500.0,20.7794,20.7943,20.7497,20.7645,105500.0
2013-10-15 10:05:00,27.92,28.02,27.91,28.01,128700.0,20.7571,20.8314,20.7497,20.824,128700.0
2013-10-15 10:10:00,28.0,28.03,27.99,28.02,106400.0,20.8166,20.8389,20.8091,20.8314,106400.0
2013-10-15 10:15:00,28.02,28.04,27.99,27.99,78700.0,20.8314,20.8463,20.8091,20.8091,78700.0
2013-10-15 10:20:00,27.99,28.1,27.98,28.09,247700.0,20.8091,20.8909,20.8017,20.8835,247700.0
2013-10-15 10:25:00,28.1,28.13,28.08,28.1,185100.0,20.8909,20.9132,20.8761,20.8909,185100.0
2013-10-15 10:30:00,28.1,28.15,28.1,28.14,124700.0,20.8909,20.9281,20.8909,20.9207,124700.0
2013-10-15 10:35:00,28.13,28.15,28.13,28.14,36800.0,20.9132,20.9281,20.9132,20.9207,36800.0
2013-10-15 10:40:00,28.15,28.2,28.13,28.17,386900.0,20.9281,20.9653,20.9132,20.943,386900.0
2013-10-15 10:45:00,28.17,28.17,28.07,28.12,242000.0,20.943,20.943,20.8686,20.9058,242000.0
2013-10-15 10:50:00,28.11,28.12,28.05,28.08,76200.0,20.8984,20.9058,20.8537,20.8761,76200.0
2013-10-15 10:55:00,28.08,28.08,28.01,28.03,106300.0,20.8761,20.8761,20.824,20.8389,106300.0
2013-10-15 11:00:00,28.02,28.13,28.0,28.09,182300.0,20.8314,20.9132,20.8166,20.8835,182300.0
2013-10-15 11:05:00,28.1,28.11,28.01,28.05,119100.0,20.8909,20.8984,20.824,20.8537,119100.0
2013-10-15 11:10:00,28.05,28.21,28.02,28.17,288400.0,20.8537,20.9727,20.8314,20.943,288400.0
2013-10-15 11:15:00,28.17,28.19,28.13,28.17,141500.0,20.943,20.9578,20.9132,20.943,141500.0
2013-10-15 11:20:00,28.17,28.27,28.17,28.25,235700.0,20.943,21.0173,20.943,21.0024,235700.0
2013-10-15 11:25:00,28.25,28.26,28.18,28.18,120400.0,21.0024,21.0099,20.9504,20.9504,120400.0
2013-10-15 11:30:00,28.18,28.23,28.18,28.18,121700.0,20.9504,20.9876,20.9504,20.9504,121700.0
2013-10-15 11:35:00,28.18,28.2,28.12,28.15,99500.0,20.9504,20.9653,20.9058,20.9281,99500.0
2013-10-15 11:40:00,28.15,28.17,28.13,28.16,66100.0,20.9281,20.943,20.9132,20.9355,66100.0
2013-10-15 11:45:00,28.16,28.17,28.09,28.12,83300.0,20.9355,20.943,20.8835,20.9058,83300.0
2013-10-15 11:50:00,28.12,28.16,28.11,28.15,87200.0,20.9058,20.9355,20.8984,20.9281,87200.0
2013-10-15 11:55:00,28.14,28.17,28.1,28.11,115900.0,20.9207,20.943,20.8909,20.8984,115900.0
2013-10-15 12:00:00,28.09,28.1,28.02,28.08,109100.0,20.8835,20.8909,20.8314,20.8761,109100.0
2013-10-15 12:05:00,28.07,28.11,28.04,28.09,111600.0,20.8686,20.8984,20.8463,20.8835,111600.0
2013-10-15 12:10:00,28.1,28.11,28.05,28.06,54600.0,20.8909,20.8984,20.8537,20.8612,54600.0
2013-10-15 12:15:00,28.06,28.06,28.01,28.03,65400.0,20.8612,20.8612,20.824,20.8389,65400.0
2013-10-15 12:20:00,28.03,28.08,28.02,28.08,45700.0,20.8389,20.8761,20.8314,20.8761,45700.0
2013-10-15 12:25:00,28.07,28.09,28.06,28.07,68900.0,20.8686,20.8835,20.8612,20.8686,68900.0
2013-10-15 12:30:00,28.06,28.09,28.04,28.09,40100.0,20.8612,20.8835,20.8463,20.8835,40100.0
2013-10-15 12:35:00,28.09,28.1,28.07,28.07,28500.0,20.8835,20.8909,20.8686,20.8686,28500.0
2013-10-15 12:40:00,28.07,28.11,28.07,28.08,78400.0,20.8686,20.8984,20.8686,20.8761,78400.0
2013-10-15 12:45:00,28.09,28.1,28.08,28.09,59400.0,20.8835,20.8909,20.8761,20.8835,59400.0
2013-10-15 12:50:00,28.1,28.1,28.06,28.07,30300.0,20.8909,20.8909,20.8612,20.8686,30300.0
2013-10-15 12:55:00,28.07,28.07,28.02,28.05,51000.0,20.8686,20.8686,20.8314,20.8537,51000.0
2013-10-15 13:00:00,28.05,28.06,28.01,28.01,36500.0,20.8537,20.8612,20.824,20.824,36500.0
2013-10-15 13:05:00,28.01,28.04,28.0,28.03,45700.0,20.824,20.8463,20.8166,20.8389,45700.0
2013-10-15 13:10:00,28.04,28.1,28.02,28.08,57400.0,20.8463,20.8909,20.8314,20.8761,57400.0
2013-10-15 13:15:00,28.09,28.11,28.06,28.11,248900.0,20.8835,20.8984,20.8612,20.8984,248900.0
2013-10-15 13:20:00,28.1,28.13,28.09,28.13,102300.0,20.8909,20.9132,20.8835,20.9132,102300.0
2013-10-15 13:25:00,28.13,28.14,28.07,28.07,49900.0,20.9132,20.9207,20.8686,20.8686,49900.0
2013-10-15 13:30:00,28.07,28.1,28.05,28.08,54800.0,20.8686,20.8909,20.8537,20.8761,54800.0
2013-10-15 13:35:00,28.09,28.1,28.05,28.06,53700.0,20.8835,20.8909,20.8537,20.8612,53700.0
2013-10-15 13:40:00,28.06,28.09,28.05,28.07,42600.0,20.8612,20.8835,20.8537,20.8686,42600.0
2013-10-15 13:45:00,28.07,28.12,28.07,28.1,46300.0,20.8686,20.9058,20.8686,20.8909,46300.0
2013-10-15 13:50:00,28.1,28.14,28.09,28.09,56600.0,20.8909,20.9207,20.8835,20.8835,56600.0
2013-10-15 13:55:00,28.09,28.11,28.08,28.1,28900.0,20.8835,20.8984,20.8761,20.8909,28900.0
2013-10-15 14:00:00,28.11,28.13,28.09,28.11,54800.0,20.8984,20.9132,20.8835,20.8984,54800.0
2013-10-15 14:05:00,28.11,28.12,28.09,28.1,43300.0,20.8984,20.9058,20.8835,20.8909,43300.0
2013-10-15 14:10:00,28.09,28.1,28.02,28.03,170400.0,20.8835,20.8909,20.8314,20.8389,170400.0
2013-10-15 14:15:00,28.03,28.06,28.02,28.04,228000.0,20.8389,20.8612,20.8314,20.8463,228000.0
2013-10-15 14:20:00,28.04,28.07,27.96,27.96,222700.0,20.8463,20.8686,20.7868,20.7868,222700.0
2013-10-15 14:25:00,27.97,28.0,27.9,27.92,250200.0,20.7943,20.8166,20.7422,20.7571,250200.0
2013-10-15 14:30:00,27.92,27.96,27.9,27.95,110700.0,20.7571,20.7868,20.7422,20.7794,110700.0
2013-10-15 14:35:00,27.95,27.95,27.8,27.89,260800.0,20.7794,20.7794,20.6679,20.7348,260800.0
2013-10-15 14:40:00,27.88,27.91,27.81,27.89,320700.0,20.7274,20.7497,20.6753,20.7348,320700.0
2013-10-15 14:45:00,27.89,27.91,27.81,27.89,331800.0,20.7348,20.7497,20.6753,20.7348,331800.0
2013-10-15 14:50:00,27.89,27.99,27.89,27.97,294100.0,20.7348,20.8091,20.7348,20.7943,294100.0
2013-10-15 14:55:00,27.96,28.0,27.95,28.0,122200.0,20.7868,20.8166,20.7794,20.8166,122200.0
2013-10-15 15:00:00,28.0,28.04,27.98,27.99,178900.0,20.8166,20.8463,20.8017,20.8091,178900.0
2013-10-15 15:05:00,27.99,28.1,27.97,28.09,274200.0,20.8091,20.8909,20.7943,20.8835,274200.0
2013-10-15 15:10:00,28.09,28.12,28.06,28.08,184000.0,20.8835,20.9058,20.8612,20.8761,184000.0
2013-10-15 15:15:00,28.08,28.09,28.04,28.08,172300.0,20.8761,20.8835,20.8463,20.8761,172300.0
2013-10-15 15:20:00,28.07,28.09,28.03,28.05,108300.0,20.8686,20.8835,20.8389,20.8537,108300.0
2013-10-15 15:25:00,28.05,28.07,28.02,28.04,67100.0,20.8537,20.8686,20.8314,20.8463,67100.0
2013-10-15 15:30:00,28.05,28.06,27.98,27.99,147700.0,20.8537,20.8612,20.8017,20.8091,147700.0
2013-10-15 15:35:00,27.99,28.05,27.99,28.02,145500.0,20.8091,20.8537,20.8091,20.8314,145500.0
2013-10-15 15:40:00,28.02,28.02,27.97,27.98,222100.0,20.8314,20.8314,20.7943,20.8017,222100.0
2013-10-15 15:45:00,27.98,28.01,27.96,28.0,189100.0,20.8017,20.824,20.7868,20.8166,189100.0
2013-10-15 15:50:00,27.99,28.01,27.95,28.01,284200.0,20.8091,20.824,20.7794,20.824,284200.0
2013-10-15 15:55:00,28.01,28.03,27.97,27.99,940500.0,20.824,20.8389,20.7943,20.8091,940500.0
2013-10-16 09:30:00,28.19,28.29,28.13,28.28,266700.0,20.9578,21.0322,20.9132,21.0247,266700.0
2013-10-16 09:35:00,28.28,28.39,28.27,28.35,279300.0,21.0247,21.1065,21.0173,21.0768,279300.0
2013-10-16 09:40:00,28.35,28.35,28.25,28.28,198700.0,21.0768,21.0768,21.0024,21.0247,198700.0
2013-10-16 09:45:00,28.29,28.39,28.29,28.36,261300.0,21.0322,21.1065,21.0322,21.0842,261300.0
2013-10-16 09:50:00,28.36,28.48,28.34,28.48,314200.0,21.0842,21.1734,21.0693,21.1734,314200.0
2013-10-16 09:55:00,28.48,28.62,28.48,28.56,521300.0,21.1734,21.2775,21.1734,21.2329,521300.0
2013-10-16 10:00:00,28.58,28.58,28.47,28.54,332400.0,21.2478,21.2478,21.166,21.218,332400.0
2013-10-16 10:05:00,28.53,28.57,28.48,28.52,453200.0,21.2106,21.2403,21.1734,21.2032,453200.0
2013-10-16 10:10:00,28.53,28.62,28.52,28.58,352900.0,21.2106,21.2775,21.2032,21.2478,352900.0
2013-10-16 10:15:00,28.58,28.61,28.55,28.59,233700.0,21.2478,21.2701,21.2255,21.2552,233700.0
2013-10-16 10:20:00,28.58,28.65,28.57,28.57,260700.0,21.2478,21.2998,21.2403,21.2403,260700.0
2013-10-16 10:25:00,28.57,28.58,28.51,28.52,260900.0,21.2403,21.2478,21.1957,21.2032,260900.0
2013-10-16 10:30:00,28.52,28.56,28.52,28.55,173200.0,21.2032,21.2329,21.2032,21.2255,173200.0
2013-10-16 10:35:00,28.55,28.56,28.51,28.56,145700.0,21.2255,21.2329,21.1957,21.2329,145700.0
2013-10-16 10:40:00,28.55,28.57,28.54,28.56,113800.0,21.2255,21.2403,21.218,21.2329,113800.0
2013-10-16 10:45:00,28.55,28.68,28.54,28.68,235300.0,21.2255,21.3221,21.218,21.3221,235300.0
2013-10-16 10:50:00,28.68,28.68,28.62,28.65,206800.0,21.3221,21.3221,21.2775,21.2998,206800.0
2013-10-16 10:55:00,28.65,28.72,28.64,28.71,309200.0,21.2998,21.3519,21.2924,21.3444,309200.0
2013-10-16 11:00:00,28.71,28.71,28.64,28.7,319600.0,21.3444,21.3444,21.2924,21.337,319600.0
2013-10-16 11:05:00,28.7,28.73,28.65,28.66,263200.0,21.337,21.3593,21.2998,21.3073,263200.0
2013-10-16 11:10:00,28.66,28.7,28.64,28.68,159200.0,21.3073,21.337,21.2924,21.3221,159200.0
2013-10-16 11:15:00,28.67,28.7,28.66,28.66,172300.0,21.3147,21.337,21.3073,21.3073,172300.0
2013-10-16 11:20:00,28.66,28.67,28.58,28.61,237800.0,21.3073,21.3147,21.2478,21.2701,237800.0
2013-10-16 11:25:00,28.61,28.62,28.54,28.56,231700.0,21.2701,21.2775,21.218,21.2329,231700.0
2013-10-16 11:30:00,28.56,28.61,28.55,28.57,112300.0,21.2329,21.2701,21.2255,21.2403,112300.0
2013-10-16 11:35:00,28.57,28.62,28.54,28.61,165900.0,21.2403,21.2775,21.218,21.2701,165900.0
2013-10-16 11:40:00,28.6,28.66,28.6,28.65,119000.0,21.2626,21.3073,21.2626,21.2998,119000.0
2013-10-16 11:45:00,28.66,28.69,28.65,28.66,149000.0,21.3073,21.3296,21.2998,21.3073,149000.0
2013-10-16 11:50:00,28.65,28.67,28.59,28.59,162300.0,21.2998,21.3147,21.2552,21.2552,162300.0
2013-10-16 11:55:00,28.6,28.63,28.58,28.61,100500.0,21.2626,21.2849,21.2478,21.2701,100500.0
2013-10-16 12:00:00,28.62,28.62,28.6,28.62,124100.0,21.2775,21.2775,21.2626,21.2775,124100.0
2013-10-16 12:05:00,28.62,28.62,28.57,28.61,244300.0,21.2775,21.2775,21.2403,21.2701,244300.0
2013-10-16 12:10:00,28.61,28.62,28.57,28.58,129100.0,21.2701,21.2775,21.2403,21.2478,129100.0
2013-10-16 12:15:00,28.59,28.63,28.57,28.62,102200.0,21.2552,21.2849,21.2403,21.2775,102200.0
2013-10-16 12:20:00,28.63,28.63,28.57,28.57,85900.0,21.2849,21.2849,21.2403,21.2403,85900.0
2013-10-16 12:25:00,28.58,28.59,28.52,28.53,132100.0,21.2478,21.2552,21.2032,21.2106,132100.0
2013-10-16 12:30:00,28.53,28.56,28.48,28.54,221800.0,21.2106,21.2329,21.1734,21.218,221800.0
2013-10-16 12:35:00,28.55,28.63,28.54,28.63,178900.0,21.2255,21.2849,21.218,21.2849,178900.0
2013-10-16 12:40:00,28.63,28.65,28.61,28.64,115500.0,21.2849,21.2998,21.2701,21.2924,115500.0
2013-10-16 12:45:00,28.63,28.64,28.61,28.63,59900.0,21.2849,21.2924,21.2701,21.2849,59900.0
2013-10-16 12:50:00,28.63,28.67,28.62,28.67,68400.0,21.2849,21.3147,21.2775,21.3147,68400.0
2013-10-16 12:55:00,28.67,28.68,28.63,28.67,110000.0,21.3147,21.3221,21.2849,21.3147,110000.0
2013-10-16 13:00:00,28.67,28.69,28.67,28.68,95100.0,21.3147,21.3296,21.3147,21.3221,95100.0
2013-10-16 13:05:00,28.68,28.68,28.66,28.66,104300.0,21.3221,21.3221,21.3073,21.3073,104300.0
2013-10-16 13:10:00,28.66,28.68,28.63,28.68,63600.0,21.3073,21.3221,21.2849,21.3221,63600.0
2013-10-16 13:15:00,28.68,28.72,28.67,28.71,107600.0,21.3221,21.3519,21.3147,21.3444,107600.0
2013-10-16 13:20:00,28.72,28.73,28.69,28.7,100600.0,21.3519,21.3593,21.3296,21.337,100600.0
2013-10-16 13:25:00,28.7,28.75,28.69,28.74,115800.0,21.337,21.3742,21.3296,21.3667,115800.0
2013-10-16 13:30:00,28.74,28.75,28.72,28.75,84700.0,21.3667,21.3742,21.3519,21.3742,84700.0
2013-10-16 13:35:00,28.75,28.75,28.69,28.72,158400.0,21.3742,21.3742,21.3296,21.3519,158400.0
2013-10-16 13:40:00,28.72,28.73,28.7,28.71,60200.0,21.3519,21.3593,21.337,21.3444,60200.0
2013-10-16 13:45:00,28.71,28.74,28.7,28.73,92500.0,21.3444,21.3667,21.337,21.3593,92500.0
2013-10-16 13:50:00,28.73,28.74,28.7,28.7,59500.0,21.3593,21.3667,21.337,21.337,59500.0
2013-10-16 13:55:00,28.71,28.71,28.67,28.68,67800.0,21.3444,21.3444,21.3147,21.3221,67800.0
2013-10-16 14:00:00,28.68,28.68,28.66,28.66,75500.0,21.3221,21.3221,21.3073,21.3073,75500.0
2013-10-16 14:05:00,28.66,28.66,28.64,28.66,53400.0,21.3073,21.3073,21.2924,21.3073,53400.0
2013-10-16 14:10:00,28.65,28.69,28.65,28.69,87000.0,21.2998,21.3296,21.2998,21.3296,87000.0
2013-10-16 14:15:00,28.69,28.69,28.63,28.65,110700.0,21.3296,21.3296,21.2849,21.2998,110700.0
2013-10-16 14:20:00,28.65,28.67,28.63,28.63,133100.0,21.2998,21.3147,21.2849,21.2849,133100.0
2013-10-16 14:25:00,28.63,28.65,28.58,28.6,199400.0,21.2849,21.2998,21.2478,21.2626,199400.0
2013-10-16 14:30:00,28.6,28.63,28.59,28.63,91400.0,21.2626,21.2849,21.2552,21.2849,91400.0
2013-10-16 14:35:00,28.63,28.64,28.6,28.61,94000.0,21.2849,21.2924,21.2626,21.2701,94000.0
2013-10-16 14:40:00,28.61,28.64,28.59,28.62,153800.0,21.2701,21.2924,21.2552,21.2775,153800.0
2013-10-16 14:45:00,28.62,28.63,28.6,28.61,155600.0,21.2775,21.2849,21.2626,21.2701,155600.0
2013-10-16 14:50:00,28.62,28.63,28.59,28.59,88000.0,21.2775,21.2849,21.2552,21.2552,88000.0
2013-10-16 14:55:00,28.6,28.6,28.58,28.59,112600.0,21.2626,21.2626,21.2478,21.2552,112600.0
2013-10-16 15:00:00,28.59,28.59,28.55,28.57,92400.0,21.2552,21.2552,21.2255,21.2403,92400.0
2013-10-16 15:05:00,28.57,28.59,28.56,28.59,158700.0,21.2403,21.2552,21.2329,21.2552,158700.0
2013-10-16 15:10:00,28.59,28.61,28.57,28.59,120600.0,21.2552,21.2701,21.2403,21.2552,120600.0
2013-10-16 15:15:00,28.59,28.61,28.59,28.6,82000.0,21.2552,21.2701,21.2552,21.2626,82000.0
2013-10-16 15:20:00,28.61,28.62,28.59,28.6,190300.0,21.2701,21.2775,21.2552,21.2626,190300.0
2013-10-16 15:25:00,28.61,28.61,28.58,28.59,165200.0,21.2701,21.2701,21.2478,21.2552,165200.0
2013-10-16 15:30:00,28.59,28.59,28.53,28.57,179800.0,21.2552,21.2552,21.2106,21.2403,179800.0
2013-10-16 15:35:00,28.57,28.58,28.56,28.57,170600.0,21.2403,21.2478,21.2329,21.2403,170600.0
2013-10-16 15:40:00,28.57,28.59,28.54,28.59,221600.0,21.2403,21.2552,21.218,21.2552,221600.0
2013-10-16 15:45:00,28.59,28.63,28.57,28.62,362500.0,21.2552,21.2849,21.2403,21.2775,362500.0
2013-10-16 15:50:00,28.61,28.62,28.6,28.62,284700.0,21.2701,21.2775,21.2626,21.2775,284700.0
2013-10-16 15:55:00,28.62,28.64,28.61,28.62,776300.0,21.2775,21.2924,21.2701,21.2775,776300.0
2013-10-17 09:30:00,28.36,28.45,28.14,28.23,672200.0,21.0842,21.1511,20.9207,20.9876,672200.0
2013-10-17 09:35:00,28.23,28.49,28.22,28.45,644900.0,20.9876,21.1809,20.9801,21.1511,644900.0
2013-10-17 09:40:00,28.46,28.54,28.37,28.42,746900.0,21.1586,21.218,21.0917,21.1288,746900.0
2013-10-17 09:45:00,28.44,28.49,28.4,28.42,410600.0,21.1437,21.1809,21.114,21.1288,410600.0
2013-10-17 09:50:00,28.42,28.51,28.41,28.51,193400.0,21.1288,21.1957,21.1214,21.1957,193400.0
2013-10-17 09:55:00,28.51,28.56,28.42,28.42,160700.0,21.1957,21.2329,21.1288,21.1288,160700.0
2013-10-17 10:00:00,28.43,28.44,28.33,28.35,493200.0,21.1363,21.1437,21.0619,21.0768,493200.0
2013-10-17 10:05:00,28.35,28.42,28.35,28.39,523100.0,21.0768,21.1288,21.0768,21.1065,523100.0
2013-10-17 10:10:00,28.39,28.41,28.36,28.37,192000.0,21.1065,21.1214,21.0842,21.0917,192000.0
2013-10-17 10:15:00,28.37,28.4,28.35,28.38,293800.0,21.0917,21.114,21.0768,21.0991,293800.0
2013-10-17 10:20:00,28.38,28.46,28.37,28.44,219000.0,21.0991,21.1586,21.0917,21.1437,219000.0
2013-10-17 10:25:00,28.44,28.54,28.44,28.5,180800.0,21.1437,21.218,21.1437,21.1883,180800.0
2013-10-17 10:30:00,28.5,28.61,28.5,28.54,295600.0,21.1883,21.2701,21.1883,21.218,295600.0
2013-10-17 10:35:00,28.53,28.55,28.48,28.48,182100.0,21.2106,21.2255,21.1734,21.1734,182100.0
2013-10-17 10:40:00,28.48,28.5,28.43,28.43,197300.0,21.1734,21.1883,21.1363,21.1363,197300.0
2013-10-17 10:45:00,28.43,28.48,28.42,28.43,168500.0,21.1363,21.1734,21.1288,21.1363,168500.0
2013-10-17 10:50:00,28.44,28.5,28.43,28.48,82700.0,21.1437,21.1883,21.1363,21.1734,82700.0
2013-10-17 10:55:00,28.48,28.55,28.47,28.54,137800.0,21.1734,21.2255,21.166,21.218,137800.0
2013-10-17 11:00:00,28.53,28.6,28.52,28.57,261000.0,21.2106,21.2626,21.2032,21.2403,261000.0
2013-10-17 11:05:00,28.56,28.58,28.54,28.58,412700.0,21.2329,21.2478,21.218,21.2478,412700.0
2013-10-17 11:10:00,28.58,28.58,28.53,28.57,77100.0,21.2478,21.2478,21.2106,21.2403,77100.0
2013-10-17 11:15:00,28.56,28.59,28.54,28.54,104900.0,21.2329,21.2552,21.218,21.218,104900.0
2013-10-17 11:20:00,28.54,28.57,28.53,28.54,124200.0,21.218,21.2403,21.2106,21.218,124200.0
2013-10-17 11:25:00,28.53,28.56,28.52,28.56,43700.0,21.2106,21.2329,21.2032,21.2329,43700.0
2013-10-17 11:30:00,28.56,28.58,28.54,28.58,108700.0,21.2329,21.2478,21.218,21.2478,108700.0
2013-10-17 11:35:00,28.58,28.61,28.56,28.61,201500.0,21.2478,21.2701,21.2329,21.2701,201500.0
2013-10-17 11:40:00,28.61,28.65,28.6,28.61,154200.0,21.2701,21.2998,21.2626,21.2701,154200.0
2013-10-17 11:45:00,28.61,28.62,28.58,28.6,117700.0,21.2701,21.2775,21.2478,21.2626,117700.0
2013-10-17 11:50:00,28.6,28.62,28.56,28.56,125600.0,21.2626,21.2775,21.2329,21.2329,125600.0
2013-10-17 11:55:00,28.56,28.58,28.53,28.54,133400.0,21.2329,21.2478,21.2106,21.218,133400.0
2013-10-17 12:00:00,28.54,28.55,28.51,28.55,125000.0,21.218,21.2255,21.1957,21.2255,125000.0
2013-10-17 12:05:00,28.54,28.66,28.54,28.63,432600.0,21.218,21.3073,21.218,21.2849,432600.0
2013-10-17 12:10:00,28.63,28.7,28.61,28.65,229600.0,21.2849,21.337,21.2701,21.2998,229600.0
2013-10-17 12:15:00,28.64,28.73,28.64,28.73,158300.0,21.2924,21.3593,21.2924,21.3593,158300.0
2013-10-17 12:20:00,28.73,28.78,28.72,28.76,204900.0,21.3593,21.3965,21.3519,21.3816,204900.0
2013-10-17 12:25:00,28.76,28.77,28.71,28.74,67300.0,21.3816,21.389,21.3444,21.3667,67300.0
2013-10-17 12:30:00,28.73,28.75,28.68,28.69,133900.0,21.3593,21.3742,21.3221,21.3296,133900.0
2013-10-17 12:35:00,28.68,28.71,28.67,28.71,78400.0,21.3221,21.3444,21.3147,21.3444,78400.0
2013-10-17 12:40:00,28.71,28.71,28.67,28.67,84500.0,21.3444,21.3444,21.3147,21.3147,84500.0
2013-10-17 12:45:00,28.68,28.7,28.67,28.7,243200.0,21.3221,21.337,21.3147,21.337,243200.0
2013-10-17 12:50:00,28.7,28.76,28.69,28.75,116400.0,21.337,21.3816,21.3296,21.3742,116400.0
2013-10-17 12:55:00,28.75,28.8,28.75,28.79,140900.0,21.3742,21.4113,21.3742,21.4039,140900.0
2013-10-17 13:00:00,28.8,28.8,28.76,28.77,103200.0,21.4113,21.4113,21.3816,21.389,103200.0
2013-10-17 13:05:00,28.78,28.87,28.77,28.85,216000.0,21.3965,21.4634,21.389,21.4485,216000.0
2013-10-17 13:10:00,28.84,28.88,28.84,28.85,137400.0,21.4411,21.4708,21.4411,21.4485,137400.0
2013-10-17 13:15:00,28.85,28.85,28.77,28.78,226300.0,21.4485,21.4485,21.389,21.3965,226300.0
2013-10-17 13:20:00,28.78,28.79,28.75,28.75,50300.0,21.3965,21.4039,21.3742,21.3742,50300.0
2013-10-17 13:25:00,28.75,28.76,28.74,28.75,60700.0,21.3742,21.3816,21.3667,21.3742,60700.0
2013-10-17 13:30:00,28.75,28.75,28.71,28.72,138000.0,21.3742,21.3742,21.3444,21.3519,138000.0
2013-10-17 13:35:00,28.72,28.76,28.72,28.72,83800.0,21.3519,21.3816,21.3519,21.3519,83800.0
2013-10-17 13:40:00,28.73,28.74,28.72,28.73,58400.0,21.3593,21.3667,21.3519,21.3593,58400.0
2013-10-17 13:45:00,28.72,28.73,28.67,28.68,72400.0,21.3519,21.3593,21.3147,21.3221,72400.0
2013-10-17 13:50:00,28.67,28.68,28.64,28.64,153900.0,21.3147,21.3221,21.2924,21.2924,153900.0
2013-10-17 13:55:00,28.65,28.65,28.61,28.61,55300.0,21.2998,21.2998,21.2701,21.2701,55300.0
2013-10-17 14:00:00,28.61,28.64,28.61,28.63,168000.0,21.2701,21.2924,21.2701,21.2849,168000.0
2013-10-17 14:05:00,28.63,28.66,28.63,28.64,132900.0,21.2849,21.3073,21.2849,21.2924,132900.0
2013-10-17 14:10:00,28.65,28.67,28.62,28.67,241900.0,21.2998,21.3147,21.2775,21.3147,241900.0
2013-10-17 14:15:00,28.67,28.67,28.62,28.64,157800.0,21.3147,21.3147,21.2775,21.2924,157800.0
2013-10-17 14:20:00,28.64,28.68,28.64,28.67,129100.0,21.2924,21.3221,21.2924,21.3147,129100.0
2013-10-17 14:25:00,28.67,28.67,28.6,28.6,151700.0,21.3147,21.3147,21.2626,21.2626,151700.0
2013-10-17 14:30:00,28.6,28.64,28.57,28.63,153800.0,21.2626,21.2924,21.2403,21.2849,153800.0
2013-10-17 14:35:00,28.62,28.69,28.62,28.69,78500.0,21.2775,21.3296,21.2775,21.3296,78500.0
2013-10-17 14:40:00,28.69,28.73,28.68,28.7,129300.0,21.3296,21.3593,21.3221,21.337,129300.0
2013-10-17 14:45:00,28.7,28.72,28.65,28.68,235000.0,21.337,21.3519,21.2998,21.3221,235000.0
2013-10-17 14:50:00,28.68,28.71,28.67,28.7,243900.0,21.3221,21.3444,21.3147,21.337,243900.0
2013-10-17 14:55:00,28.7,28.76,28.67,28.73,272800.0,21.337,21.3816,21.3147,21.3593,272800.0
2013-10-17 15:00:00,28.73,28.79,28.72,28.78,322800.0,21.3593,21.4039,21.3519,21.3965,322800.0
2013-10-17 15:05:00,28.78,28.85,28.76,28.84,213100.0,21.3965,21.4485,21.3816,21.4411,213100.0
2013-10-17 15:10:00,28.84,28.87,28.82,28.85,278500.0,21.4411,21.4634,21.4262,21.4485,278500.0
2013-10-17 15:15:00,28.85,28.88,28.81,28.87,136600.0,21.4485,21.4708,21.4188,21.4634,136600.0
2013-10-17 15:20:00,28.88,28.88,28.83,28.85,203400.0,21.4708,21.4708,21.4336,21.4485,203400.0
2013-10-17 15:25:00,28.85,28.92,28.85,28.91,351300.0,21.4485,21.5005,21.4485,21.4931,351300.0
2013-10-17 15:30:00,28.91,28.91,28.86,28.88,326300.0,21.4931,21.4931,21.4559,21.4708,326300.0
2013-10-17 15:35:00,28.88,28.89,28.86,28.89,219700.0,21.4708,21.4782,21.4559,21.4782,219700.0
2013-10-17 15:40:00,28.88,28.92,28.88,28.89,305900.0,21.4708,21.5005,21.4708,21.4782,305900.0
2013-10-17 15:45:00,28.9,28.95,28.89,28.93,696600.0,21.4857,21.5229,21.4782,21.508,696600.0
2013-10-17 15:50:00,28.93,28.95,28.88,28.93,691800.0,21.508,21.5229,21.4708,21.508,691800.0
2013-10-17 15:55:00,28.94,28.96,28.87,28.94,1198200.0,21.5154,21.5303,21.4634,21.5154,1198200.0
2013-10-18 09:30:00,29.91,29.97,29.67,29.77,2353900.0,22.2366,22.2812,22.0581,22.1325,2353900.0
2013-10-18 09:35:00,29.78,29.85,29.34,29.4,1674200.0,22.1399,22.192,21.8128,21.8574,1674200.0
2013-10-18 09:40:00,29.4,29.58,29.3,29.49,1160800.0,21.8574,21.9912,21.7831,21.9243,1160800.0
2013-10-18 09:45:00,29.5,29.6,29.38,29.48,1081000.0,21.9317,22.0061,21.8425,21.9169,1081000.0
2013-10-18 09:50:00,29.48,29.71,29.47,29.69,882000.0,21.9169,22.0879,21.9094,22.073,882000.0
2013-10-18 09:55:00,29.7,29.75,29.56,29.58,904700.0,22.0804,22.1176,21.9764,21.9912,904700.0
2013-10-18 10:00:00,29.58,29.63,29.5,29.58,565400.0,21.9912,22.0284,21.9317,21.9912,565400.0
2013-10-18 10:05:00,29.58,29.66,29.52,29.6,315500.0,21.9912,22.0507,21.9466,22.0061,315500.0
2013-10-18 10:10:00,29.6,29.61,29.45,29.48,495000.0,22.0061,22.0135,21.8946,21.9169,495000.0
2013-10-18 10:15:00,29.48,29.66,29.48,29.66,341500.0,21.9169,22.0507,21.9169,22.0507,341500.0
2013-10-18 10:20:00,29.66,29.69,29.54,29.55,264300.0,22.0507,22.073,21.9615,21.9689,264300.0
2013-10-18 10:25:00,29.56,29.58,29.35,29.36,669000.0,21.9764,21.9912,21.8202,21.8277,669000.0
2013-10-18 10:30:00,29.37,29.44,29.35,29.43,356500.0,21.8351,21.8871,21.8202,21.8797,356500.0
2013-10-18 10:35:00,29.43,29.49,29.36,29.39,379200.0,21.8797,21.9243,21.8277,21.85,379200.0
2013-10-18 10:40:00,29.4,29.47,29.21,29.25,578300.0,21.8574,21.9094,21.7161,21.7459,578300.0
2013-10-18 10:45:00,29.25,29.35,29.25,29.34,701100.0,21.7459,21.8202,21.7459,21.8128,701100.0
2013-10-18 10:50:00,29.35,29.48,29.32,29.43,459500.0,21.8202,21.9169,21.7979,21.8797,459500.0
2013-10-18 10:55:00,29.44,29.48,29.4,29.46,166700.0,21.8871,21.9169,21.8574,21.902,166700.0
2013-10-18 11:00:00,29.46,29.48,29.41,29.46,266100.0,21.902,21.9169,21.8648,21.902,266100.0
2013-10-18 11:05:00,29.46,29.47,29.35,29.41,333700.0,21.902,21.9094,21.8202,21.8648,333700.0
2013-10-18 11:10:00,29.42,29.51,29.42,29.47,225900.0,21.8723,21.9392,21.8723,21.9094,225900.0
2013-10-18 11:15:00,29.46,29.53,29.44,29.44,194100.0,21.902,21.9541,21.8871,21.8871,194100.0
2013-10-18 11:20:00,29.44,29.47,29.42,29.42,111300.0,21.8871,21.9094,21.8723,21.8723,111300.0
2013-10-18 11:25:00,29.42,29.48,29.42,29.48,128900.0,21.8723,21.9169,21.8723,21.9169,128900.0
2013-10-18 11:30:00,29.47,29.59,29.47,29.59,359600.0,21.9094,21.9987,21.9094,21.9987,359600.0
2013-10-18 11:35:00,29.59,29.67,29.57,29.61,690800.0,21.9987,22.0581,21.9838,22.0135,690800.0
2013-10-18 11:40:00,29.62,29.62,29.5,29.5,186000.0,22.021,22.021,21.9317,21.9317,186000.0
2013-10-18 11:45:00,29.5,29.54,29.5,29.54,185900.0,21.9317,21.9615,21.9317,21.9615,185900.0
2013-10-18 11:50:00,29.54,29.55,29.45,29.46,203000.0,21.9615,21.9689,21.8946,21.902,203000.0
2013-10-18 11:55:00,29.45,29.46,29.35,29.37,262200.0,21.8946,21.902,21.8202,21.8351,262200.0
2013-10-18 12:00:00,29.38,29.44,29.32,29.43,262800.0,21.8425,21.8871,21.7979,21.8797,262800.0
2013-10-18 12:05:00,29.44,29.55,29.41,29.55,417300.0,21.8871,21.9689,21.8648,21.9689,417300.0
2013-10-18 12:10:00,29.54,29.64,29.53,29.63,637100.0,21.9615,22.0358,21.9541,22.0284,637100.0
2013-10-18 12:15:00,29.63,29.69,29.62,29.64,414400.0,22.0284,22.073,22.021,22.0358,414400.0
2013-10-18 12:20:00,29.64,29.65,29.59,29.65,294700.0,22.0358,22.0433,21.9987,22.0433,294700.0
2013-10-18 12:25:00,29.65,29.7,29.64,29.7,200800.0,22.0433,22.0804,22.0358,22.0804,200800.0
2013-10-18 12:30:00,29.7,29.8,29.69,29.72,524000.0,22.0804,22.1548,22.073,22.0953,524000.0
2013-10-18 12:35:00,29.72,29.77,29.7,29.75,400500.0,22.0953,22.1325,22.0804,22.1176,400500.0
2013-10-18 12:40:00,29.75,29.75,29.67,29.67,295300.0,22.1176,22.1176,22.0581,22.0581,295300.0
2013-10-18 12:45:00,29.67,29.67,29.64,29.65,335700.0,22.0581,22.0581,22.0358,22.0433,335700.0
2013-10-18 12:50:00,29.66,29.71,29.65,29.7,127500.0,22.0507,22.0879,22.0433,22.0804,127500.0
2013-10-18 12:55:00,29.71,29.71,29.61,29.63,198600.0,22.0879,22.0879,22.0135,22.0284,198600.0
2013-10-18 13:00:00,29.63,29.68,29.62,29.68,174700.0,22.0284,22.0656,22.021,22.0656,174700.0
2013-10-18 13:05:00,29.68,29.74,29.67,29.74,150100.0,22.0656,22.1102,22.0581,22.1102,150100.0
2013-10-18 13:10:00,29.74,29.75,29.68,29.69,202300.0,22.1102,22.1176,22.0656,22.073,202300.0
2013-10-18 13:15:00,29.69,29.69,29.65,29.67,55700.0,22.073,22.073,22.0433,22.0581,55700.0
2013-10-18 13:20:00,29.66,29.68,29.66,29.68,53500.0,22.0507,22.0656,22.0507,22.0656,53500.0
2013-10-18 13:25:00,29.68,29.68,29.65,29.65,110600.0,22.0656,22.0656,22.0433,22.0433,110600.0
2013-10-18 13:30:00,29.65,29.66,29.62,29.64,198600.0,22.0433,22.0507,22.021,22.0358,198600.0
2013-10-18 13:35:00,29.64,29.67,29.62,29.66,81700.0,22.0358,22.0581,22.021,22.0507,81700.0
2013-10-18 13:40:00,29.66,29.67,29.64,29.67,109500.0,22.0507,22.0581,22.0358,22.0581,109500.0
2013-10-18 13:45:00,29.67,29.68,29.6,29.61,150100.0,22.0581,22.0656,22.0061,22.0135,150100.0
2013-10-18 13:50:00,29.61,29.65,29.61,29.65,160600.0,22.0135,22.0433,22.0135,22.0433,160600.0
2013-10-18 13:55:00,29.65,29.7,29.65,29.68,91300.0,22.0433,22.0804,22.0433,22.0656,91300.0
2013-10-18 14:00:00,29.69,29.71,29.65,29.66,146300.0,22.073,22.0879,22.0433,22.0507,146300.0
2013-10-18 14:05:00,29.66,29.68,29.61,29.65,165800.0,22.0507,22.0656,22.0135,22.0433,165800.0
2013-10-18 14:10:00,29.65,29.65,29.58,29.58,165500.0,22.0433,22.0433,21.9912,21.9912,165500.0
2013-10-18 14:15:00,29.59,29.65,29.57,29.65,124800.0,21.9987,22.0433,21.9838,22.0433,124800.0
2013-10-18 14:20:00,29.65,29.68,29.65,29.68,89600.0,22.0433,22.0656,22.0433,22.0656,89600.0
2013-10-18 14:25:00,29.67,29.68,29.61,29.63,159600.0,22.0581,22.0656,22.0135,22.0284,159600.0
2013-10-18 14:30:00,29.62,29.71,29.59,29.71,231300.0,22.021,22.0879,21.9987,22.0879,231300.0
2013-10-18 14:35:00,29.71,29.71,29.66,29.67,290400.0,22.0879,22.0879,22.0507,22.0581,290400.0
2013-10-18 14:40:00,29.68,29.71,29.67,29.71,104500.0,22.0656,22.0879,22.0581,22.0879,104500.0
2013-10-18 14:45:00,29.71,29.71,29.64,29.65,229200.0,22.0879,22.0879,22.0358,22.0433,229200.0
2013-10-18 14:50:00,29.66,29.67,29.63,29.67,98600.0,22.0507,22.0581,22.0284,22.0581,98600.0
2013-10-18 14:55:00,29.66,29.7,29.66,29.68,141900.0,22.0507,22.0804,22.0507,22.0656,141900.0
2013-10-18 15:00:00,29.67,29.67,29.62,29.64,272500.0,22.0581,22.0581,22.021,22.0358,272500.0
2013-10-18 15:05:00,29.63,29.65,29.62,29.64,138200.0,22.0284,22.0433,22.021,22.0358,138200.0
2013-10-18 15:10:00,29.65,29.66,29.61,29.64,234100.0,22.0433,22.0507,22.0135,22.0358,234100.0
2013-10-18 15:15:00,29.64,29.69,29.64,29.68,223800.0,22.0358,22.073,22.0358,22.0656,223800.0
2013-10-18 15:20:00,29.69,29.69,29.65,29.69,200500.0,22.073,22.073,22.0433,22.073,200500.0
2013-10-18 15:25:00,29.68,29.69,29.64,29.65,215900.0,22.0656,22.073,22.0358,22.0433,215900.0
2013-10-18 15:30:00,29.64,29.67,29.6,29.63,361000.0,22.0358,22.0581,22.0061,22.0284,361000.0
2013-10-18 15:35:00,29.63,29.68,29.62,29.66,259200.0,22.0284,22.0656,22.021,22.0507,259200.0
2013-10-18 15:40:00,29.67,29.68,29.64,29.65,359200.0,22.0581,22.0656,22.0358,22.0433,359200.0
2013-10-18 15:45:00,29.66,29.71,29.66,29.71,551500.0,22.0507,22.0879,22.0507,22.0879,551500.0
2013-10-18 15:50:00,29.71,29.75,29.7,29.75,491400.0,22.0879,22.1176,22.0804,22.1176,491400.0
2013-10-18 15:55:00,29.74,29.75,29.66,29.69,960800.0,22.1102,22.1176,22.0507,22.073,960800.0
2013-10-21 09:30:00,29.54,29.6,29.5,29.55,619200.0,21.9615,22.0061,21.9317,21.9689,619200.0
2013-10-21 09:35:00,29.54,29.64,29.5,29.64,274500.0,21.9615,22.0358,21.9317,22.0358,274500.0
2013-10-21 09:40:00,29.64,29.64,29.48,29.55,289800.0,22.0358,22.0358,21.9169,21.9689,289800.0
2013-10-21 09:45:00,29.55,29.55,29.5,29.52,178900.0,21.9689,21.9689,21.9317,21.9466,178900.0
2013-10-21 09:50:00,29.53,29.55,29.42,29.43,254300.0,21.9541,21.9689,21.8723,21.8797,254300.0
2013-10-21 09:55:00,29.42,29.52,29.4,29.51,316000.0,21.8723,21.9466,21.8574,21.9392,316000.0
2013-10-21 10:00:00,29.52,29.6,29.47,29.6,334000.0,21.9466,22.0061,21.9094,22.0061,334000.0
2013-10-21 10:05:00,29.61,29.62,29.49,29.5,334900.0,22.0135,22.021,21.9243,21.9317,334900.0
2013-10-21 10:10:00,29.5,29.51,29.41,29.44,264200.0,21.9317,21.9392,21.8648,21.8871,264200.0
2013-10-21 10:15:00,29.44,29.44,29.28,29.34,417400.0,21.8871,21.8871,21.7682,21.8128,417400.0
2013-10-21 10:20:00,29.35,29.45,29.35,29.45,324700.0,21.8202,21.8946,21.8202,21.8946,324700.0
2013-10-21 10:25:00,29.45,29.5,29.43,29.47,201500.0,21.8946,21.9317,21.8797,21.9094,201500.0
2013-10-21 10:30:00,29.47,29.49,29.44,29.46,134500.0,21.9094,21.9243,21.8871,21.902,134500.0
2013-10-21 10:35:00,29.45,29.48,29.44,29.47,222200.0,21.8946,21.9169,21.8871,21.9094,222200.0
2013-10-21 10:40:00,29.47,29.48,29.4,29.4,142400.0,21.9094,21.9169,21.8574,21.8574,142400.0
2013-10-21 10:45:00,29.4,29.46,29.39,29.46,102400.0,21.8574,21.902,21.85,21.902,102400.0
2013-10-21 10:50:00,29.46,29.47,29.43,29.43,134600.0,21.902,21.9094,21.8797,21.8797,134600.0
2013-10-21 10:55:00,29.42,29.47,29.41,29.46,75300.0,21.8723,21.9094,21.8648,21.902,75300.0
2013-10-21 11:00:00,29.47,29.47,29.4,29.44,117300.0,21.9094,21.9094,21.8574,21.8871,117300.0
2013-10-21 11:05:00,29.44,29.45,29.41,29.44,163800.0,21.8871,21.8946,21.8648,21.8871,163800.0
2013-10-21 11:10:00,29.43,29.45,29.42,29.44,83800.0,21.8797,21.8946,21.8723,21.8871,83800.0
2013-10-21 11:15:00,29.45,29.45,29.39,29.4,185600.0,21.8946,21.8946,21.85,21.8574,185600.0
2013-10-21 11:20:00,29.41,29.43,29.37,29.43,110000.0,21.8648,21.8797,21.8351,21.8797,110000.0
2013-10-21 11:25:00,29.43,29.49,29.42,29.46,234400.0,21.8797,21.9243,21.8723,21.902,234400.0
2013-10-21 11:30:00,29.46,29.46,29.36,29.39,121400.0,21.902,21.902,21.8277,21.85,121400.0
2013-10-21 11:35:00,29.39,29.43,29.39,29.39,47900.0,21.85,21.8797,21.85,21.85,47900.0
2013-10-21 11:40:00,29.4,29.41,29.38,29.38,130600.0,21.8574,21.8648,21.8425,21.8425,130600.0
2013-10-21 11:45:00,29.38,29.4,29.37,29.38,55000.0,21.8425,21.8574,21.8351,21.8425,55000.0
2013-10-21 11:50:00,29.38,29.39,29.35,29.37,99000.0,21.8425,21.85,21.8202,21.8351,99000.0
2013-10-21 11:55:00,29.36,29.37,29.35,29.35,95500.0,21.8277,21.8351,21.8202,21.8202,95500.0
2013-10-21 12:00:00,29.35,29.36,29.33,29.36,99900.0,21.8202,21.8277,21.8054,21.8277,99900.0
2013-10-21 12:05:00,29.36,29.37,29.32,29.34,87700.0,21.8277,21.8351,21.7979,21.8128,87700.0
2013-10-21 12:10:00,29.35,29.4,29.35,29.4,75800.0,21.8202,21.8574,21.8202,21.8574,75800.0
2013-10-21 12:15:00,29.41,29.41,29.38,29.4,60500.0,21.8648,21.8648,21.8425,21.8574,60500.0
2013-10-21 12:20:00,29.39,29.4,29.37,29.37,39000.0,21.85,21.8574,21.8351,21.8351,39000.0
2013-10-21 12:25:00,29.37,29.42,29.37,29.4,64500.0,21.8351,21.8723,21.8351,21.8574,64500.0
2013-10-21 12:30:00,29.4,29.41,29.37,29.39,100900.0,21.8574,21.8648,21.8351,21.85,100900.0
2013-10-21 12:35:00,29.39,29.41,29.38,29.41,45700.0,21.85,21.8648,21.8425,21.8648,45700.0
2013-10-21 12:40:00,29.41,29.43,29.39,29.43,102600.0,21.8648,21.8797,21.85,21.8797,102600.0
2013-10-21 12:45:00,29.42,29.44,29.4,29.42,197600.0,21.8723,21.8871,21.8574,21.8723,197600.0
2013-10-21 12:50:00,29.43,29.51,29.42,29.51,178300.0,21.8797,21.9392,21.8723,21.9392,178300.0
2013-10-21 12:55:00,29.51,29.6,29.5,29.59,294900.0,21.9392,22.0061,21.9317,21.9987,294900.0
2013-10-21 13:00:00,29.59,29.61,29.56,29.58,158800.0,21.9987,22.0135,21.9764,21.9912,158800.0
2013-10-21 13:05:00,29.58,29.63,29.55,29.63,168300.0,21.9912,22.0284,21.9689,22.0284,168300.0
2013-10-21 13:10:00,29.63,29.67,29.6,29.6,118100.0,22.0284,22.0581,22.0061,22.0061,118100.0
2013-10-21 13:15:00,29.6,29.61,29.56,29.57,51400.0,22.0061,22.0135,21.9764,21.9838,51400.0
2013-10-21 13:20:00,29.58,29.61,29.58,29.6,158300.0,21.9912,22.0135,21.9912,22.0061,158300.0
2013-10-21 13:25:00,29.59,29.6,29.53,29.54,79800.0,21.9987,22.0061,21.9541,21.9615,79800.0
2013-10-21 13:30:00,29.53,29.6,29.53,29.57,126300.0,21.9541,22.0061,21.9541,21.9838,126300.0
2013-10-21 13:35:00,29.57,29.6,29.54,29.59,54400.0,21.9838,22.0061,21.9615,21.9987,54400.0
2013-10-21 13:40:00,29.59,29.59,29.51,29.53,76500.0,21.9987,21.9987,21.9392,21.9541,76500.0
2013-10-21 13:45:00,29.53,29.59,29.53,29.58,49200.0,21.9541,21.9987,21.9541,21.9912,49200.0
2013-10-21 13:50:00,29.59,29.6,29.58,29.6,60800.0,21.9987,22.0061,21.9912,22.0061,60800.0
2013-10-21 13:55:00,29.6,29.6,29.56,29.58,83800.0,22.0061,22.0061,21.9764,21.9912,83800.0
2013-10-21 14:00:00,29.57,29.57,29.52,29.56,55700.0,21.9838,21.9838,21.9466,21.9764,55700.0
2013-10-21 14:05:00,29.56,29.56,29.52,29.53,108700.0,21.9764,21.9764,21.9466,21.9541,108700.0
2013-10-21 14:10:00,29.54,29.54,29.47,29.5,143600.0,21.9615,21.9615,21.9094,21.9317,143600.0
2013-10-21 14:15:00,29.49,29.5,29.48,29.49,48100.0,21.9243,21.9317,21.9169,21.9243,48100.0
2013-10-21 14:20:00,29.49,29.5,29.42,29.49,128700.0,21.9243,21.9317,21.8723,21.9243,128700.0
2013-10-21 14:25:00,29.49,29.49,29.45,29.49,194300.0,21.9243,21.9243,21.8946,21.9243,194300.0
2013-10-21 14:30:00,29.49,29.55,29.48,29.55,156400.0,21.9243,21.9689,21.9169,21.9689,156400.0
2013-10-21 14:35:00,29.55,29.55,29.49,29.5,159000.0,21.9689,21.9689,21.9243,21.9317,159000.0
2013-10-21 14:40:00,29.5,29.51,29.47,29.51,91500.0,21.9317,21.9392,21.9094,21.9392,91500.0
2013-10-21 14:45:00,29.5,29.51,29.49,29.51,121700.0,21.9317,21.9392,21.9243,21.9392,121700.0
2013-10-21 14:50:00,29.51,29.51,29.49,29.5,120000.0,21.9392,21.9392,21.9243,21.9317,120000.0
2013-10-21 14:55:00,29.49,29.5,29.45,29.46,73700.0,21.9243,21.9317,21.8946,21.902,73700.0
2013-10-21 15:00:00,29.46,29.5,29.45,29.5,77400.0,21.902,21.9317,21.8946,21.9317,77400.0
2013-10-21 15:05:00,29.5,29.52,29.49,29.5,104600.0,21.9317,21.9466,21.9243,21.9317,104600.0
2013-10-21 15:10:00,29.49,29.51,29.48,29.5,123600.0,21.9243,21.9392,21.9169,21.9317,123600.0
2013-10-21 15:15:00,29.49,29.52,29.45,29.46,193000.0,21.9243,21.9466,21.8946,21.902,193000.0
2013-10-21 15:20:00,29.46,29.5,29.46,29.48,78000.0,21.902,21.9317,21.902,21.9169,78000.0
2013-10-21 15:25:00,29.49,29.51,29.49,29.5,169400.0,21.9243,21.9392,21.9243,21.9317,169400.0
2013-10-21 15:30:00,29.51,29.55,29.49,29.55,200700.0,21.9392,21.9689,21.9243,21.9689,200700.0
2013-10-21 15:35:00,29.54,29.54,29.47,29.5,241400.0,21.9615,21.9615,21.9094,21.9317,241400.0
2013-10-21 15:40:00,29.5,29.53,29.48,29.49,223200.0,21.9317,21.9541,21.9169,21.9243,223200.0
2013-10-21 15:45:00,29.48,29.5,29.46,29.49,229700.0,21.9169,21.9317,21.902,21.9243,229700.0
2013-10-21 15:50:00,29.49,29.49,29.43,29.46,538900.0,21.9243,21.9243,21.8797,21.902,538900.0
2013-10-21 15:55:00,29.46,29.48,29.42,29.43,860100.0,21.902,21.9169,21.8723,21.8797,860100.0
2013-10-22 09:30:00,29.59,29.62,29.46,29.46,346700.0,21.9987,22.021,21.902,21.902,346700.0
2013-10-22 09:35:00,29.45,29.53,29.43,29.48,210000.0,21.8946,21.9541,21.8797,21.9169,210000.0
2013-10-22 09:40:00,29.49,29.52,29.47,29.49,154800.0,21.9243,21.9466,21.9094,21.9243,154800.0
2013-10-22 09:45:00,29.49,29.52,29.44,29.45,119500.0,21.9243,21.9466,21.8871,21.8946,119500.0
2013-10-22 09:50:00,29.45,29.53,29.44,29.53,142800.0,21.8946,21.9541,21.8871,21.9541,142800.0
2013-10-22 09:55:00,29.53,29.55,29.5,29.5,111000.0,21.9541,21.9689,21.9317,21.9317,111000.0
2013-10-22 10:00:00,29.5,29.57,29.5,29.56,116800.0,21.9317,21.9838,21.9317,21.9764,116800.0
2013-10-22 10:05:00,29.57,29.59,29.52,29.59,150700.0,21.9838,21.9987,21.9466,21.9987,150700.0
2013-10-22 10:10:00,29.58,29.61,29.56,29.59,95300.0,21.9912,22.0135,21.9764,21.9987,95300.0
2013-10-22 10:15:00,29.6,29.65,29.58,29.61,242500.0,22.0061,22.0433,21.9912,22.0135,242500.0
2013-10-22 10:20:00,29.6,29.61,29.52,29.52,391800.0,22.0061,22.0135,21.9466,21.9466,391800.0
2013-10-22 10:25:00,29.51,29.53,29.49,29.52,293800.0,21.9392,21.9541,21.9243,21.9466,293800.0
2013-10-22 10:30:00,29.52,29.52,29.45,29.46,181400.0,21.9466,21.9466,21.8946,21.902,181400.0
2013-10-22 10:35:00,29.46,29.52,29.44,29.51,236200.0,21.902,21.9466,21.8871,21.9392,236200.0
2013-10-22 10:40:00,29.52,29.52,29.43,29.43,287400.0,21.9466,21.9466,21.8797,21.8797,287400.0
2013-10-22 10:45:00,29.43,29.44,29.35,29.37,392900.0,21.8797,21.8871,21.8202,21.8351,392900.0
2013-10-22 10:50:00,29.36,29.36,29.26,29.26,359000.0,21.8277,21.8277,21.7533,21.7533,359000.0
2013-10-22 10:55:00,29.28,29.28,29.13,29.26,356600.0,21.7682,21.7682,21.6567,21.7533,356600.0
2013-10-22 11:00:00,29.26,29.3,29.26,29.28,171700.0,21.7533,21.7831,21.7533,21.7682,171700.0
2013-10-22 11:05:00,29.29,29.33,29.28,29.31,141300.0,21.7756,21.8054,21.7682,21.7905,141300.0
2013-10-22 11:10:00,29.32,29.35,29.29,29.31,201800.0,21.7979,21.8202,21.7756,21.7905,201800.0
2013-10-22 11:15:00,29.3,29.31,29.25,29.3,182400.0,21.7831,21.7905,21.7459,21.7831,182400.0
2013-10-22 11:20:00,29.29,29.34,29.24,29.25,155800.0,21.7756,21.8128,21.7385,21.7459,155800.0
2013-10-22 11:25:00,29.24,29.27,29.23,29.24,110000.0,21.7385,21.7608,21.731,21.7385,110000.0
2013-10-22 11:30:00,29.24,29.28,29.2,29.25,171300.0,21.7385,21.7682,21.7087,21.7459,171300.0
2013-10-22 11:35:00,29.26,29.29,29.24,29.28,135000.0,21.7533,21.7756,21.7385,21.7682,135000.0
2013-10-22 11:40:00,29.27,29.3,29.26,29.28,120900.0,21.7608,21.7831,21.7533,21.7682,120900.0
2013-10-22 11:45:00,29.28,29.29,29.22,29.28,116200.0,21.7682,21.7756,21.7236,21.7682,116200.0
2013-10-22 11:50:00,29.28,29.34,29.27,29.33,97700.0,21.7682,21.8128,21.7608,21.8054,97700.0
2013-10-22 11:55:00,29.32,29.34,29.3,29.33,83200.0,21.7979,21.8128,21.7831,21.8054,83200.0
2013-10-22 12:00:00,29.33,29.36,29.33,29.36,125400.0,21.8054,21.8277,21.8054,21.8277,125400.0
2013-10-22 12:05:00,29.36,29.39,29.36,29.36,70400.0,21.8277,21.85,21.8277,21.8277,70400.0
2013-10-22 12:10:00,29.37,29.37,29.27,29.27,80200.0,21.8351,21.8351,21.7608,21.7608,80200.0
2013-10-22 12:15:00,29.27,29.28,29.24,29.24,100700.0,21.7608,21.7682,21.7385,21.7385,100700.0
2013-10-22 12:20:00,29.25,29.3,29.23,29.29,101300.0,21.7459,21.7831,21.731,21.7756,101300.0
2013-10-22 12:25:00,29.3,29.32,29.26,29.27,89200.0,21.7831,21.7979,21.7533,21.7608,89200.0
2013-10-22 12:30:00,29.27,29.3,29.25,29.27,72700.0,21.7608,21.7831,21.7459,21.7608,72700.0
2013-10-22 12:35:00,29.27,29.28,29.24,29.27,64100.0,21.7608,21.7682,21.7385,21.7608,64100.0
2013-10-22 12:40:00,29.26,29.28,29.26,29.26,42600.0,21.7533,21.7682,21.7533,21.7533,42600.0
2013-10-22 12:45:00,29.27,29.31,29.27,29.31,84700.0,21.7608,21.7905,21.7608,21.7905,84700.0
2013-10-22 12:50:00,29.31,29.34,29.29,29.3,84300.0,21.7905,21.8128,21.7756,21.7831,84300.0
2013-10-22 12:55:00,29.3,29.33,29.29,29.31,37600.0,21.7831,21.8054,21.7756,21.7905,37600.0
2013-10-22 13:00:00,29.32,29.36,29.31,29.35,61800.0,21.7979,21.8277,21.7905,21.8202,61800.0
2013-10-22 13:05:00,29.35,29.37,29.35,29.35,242100.0,21.8202,21.8351,21.8202,21.8202,242100.0
2013-10-22 13:10:00,29.35,29.36,29.33,29.33,40600.0,21.8202,21.8277,21.8054,21.8054,40600.0
2013-10-22 13:15:00,29.34,29.37,29.32,29.33,159700.0,21.8128,21.8351,21.7979,21.8054,159700.0
2013-10-22 13:20:00,29.33,29.34,29.32,29.34,51200.0,21.8054,21.8128,21.7979,21.8128,51200.0
2013-10-22 13:25:00,29.33,29.36,29.32,29.36,114200.0,21.8054,21.8277,21.7979,21.8277,114200.0
2013-10-22 13:30:00,29.36,29.38,29.33,29.38,61500.0,21.8277,21.8425,21.8054,21.8425,61500.0
2013-10-22 13:35:00,29.38,29.41,29.38,29.38,136100.0,21.8425,21.8648,21.8425,21.8425,136100.0
2013-10-22 13:40:00,29.39,29.39,29.36,29.39,175500.0,21.85,21.85,21.8277,21.85,175500.0
2013-10-22 13:45:00,29.39,29.41,29.38,29.41,36600.0,21.85,21.8648,21.8425,21.8648,36600.0
2013-10-22 13:50:00,29.4,29.45,29.4,29.44,94100.0,21.8574,21.8946,21.8574,21.8871,94100.0
2013-10-22 13:55:00,29.44,29.47,29.42,29.43,85700.0,21.8871,21.9094,21.8723,21.8797,85700.0
2013-10-22 14:00:00,29.43,29.44,29.4,29.42,100500.0,21.8797,21.8871,21.8574,21.8723,100500.0
2013-10-22 14:05:00,29.42,29.42,29.37,29.39,84800.0,21.8723,21.8723,21.8351,21.85,84800.0
2013-10-22 14:10:00,29.39,29.46,29.38,29.44,81400.0,21.85,21.902,21.8425,21.8871,81400.0
2013-10-22 14:15:00,29.44,29.47,29.41,29.41,77800.0,21.8871,21.9094,21.8648,21.8648,77800.0
2013-10-22 14:20:00,29.41,29.42,29.35,29.38,185000.0,21.8648,21.8723,21.8202,21.8425,185000.0
2013-10-22 14:25:00,29.37,29.38,29.33,29.34,87700.0,21.8351,21.8425,21.8054,21.8128,87700.0
2013-10-22 14:30:00,29.35,29.43,29.34,29.42,82600.0,21.8202,21.8797,21.8128,21.8723,82600.0
2013-10-22 14:35:00,29.42,29.45,29.42,29.45,96900.0,21.8723,21.8946,21.8723,21.8946,96900.0
2013-10-22 14:40:00,29.45,29.49,29.43,29.49,71600.0,21.8946,21.9243,21.8797,21.9243,71600.0
2013-10-22 14:45:00,29.49,29.54,29.47,29.54,178200.0,21.9243,21.9615,21.9094,21.9615,178200.0
2013-10-22 14:50:00,29.54,29.55,29.48,29.53,206600.0,21.9615,21.9689,21.9169,21.9541,206600.0
2013-10-22 14:55:00,29.53,29.53,29.48,29.49,99800.0,21.9541,21.9541,21.9169,21.9243,99800.0
2013-10-22 15:00:00,29.49,29.54,29.49,29.54,119200.0,21.9243,21.9615,21.9243,21.9615,119200.0
2013-10-22 15:05:00,29.54,29.55,29.52,29.55,77900.0,21.9615,21.9689,21.9466,21.9689,77900.0
2013-10-22 15:10:00,29.55,29.58,29.53,29.56,122500.0,21.9689,21.9912,21.9541,21.9764,122500.0
2013-10-22 15:15:00,29.55,29.57,29.53,29.53,130700.0,21.9689,21.9838,21.9541,21.9541,130700.0
2013-10-22 15:20:00,29.54,29.57,29.52,29.54,134900.0,21.9615,21.9838,21.9466,21.9615,134900.0
2013-10-22 15:25:00,29.55,29.58,29.54,29.57,134800.0,21.9689,21.9912,21.9615,21.9838,134800.0
2013-10-22 15:30:00,29.56,29.58,29.54,29.54,203700.0,21.9764,21.9912,21.9615,21.9615,203700.0
2013-10-22 15:35:00,29.54,29.57,29.54,29.54,173500.0,21.9615,21.9838,21.9615,21.9615,173500.0
2013-10-22 15:40:00,29.55,29.57,29.51,29.51,221300.0,21.9689,21.9838,21.9392,21.9392,221300.0
2013-10-22 15:45:00,29.52,29.53,29.45,29.46,439600.0,21.9466,21.9541,21.8946,21.902,439600.0
2013-10-22 15:50:00,29.47,29.49,29.44,29.44,316100.0,21.9094,21.9243,21.8871,21.8871,316100.0
2013-10-22 15:55:00,29.45,29.47,29.42,29.46,631800.0,21.8946,21.9094,21.8723,21.902,631800.0
2013-10-23 09:30:00,29.22,29.29,29.19,29.26,323500.0,21.7236,21.7756,21.7013,21.7533,323500.0
2013-10-23 09:35:00,29.26,29.26,29.08,29.15,251600.0,21.7533,21.7533,21.6195,21.6715,251600.0
2013-10-23 09:40:00,29.15,29.2,29.15,29.17,204900.0,21.6715,21.7087,21.6715,21.6864,204900.0
2013-10-23 09:45:00,29.18,29.19,29.07,29.1,327800.0,21.6938,21.7013,21.6121,21.6344,327800.0
2013-10-23 09:50:00,29.1,29.12,29.05,29.08,127900.0,21.6344,21.6492,21.5972,21.6195,127900.0
2013-10-23 09:55:00,29.07,29.09,29.01,29.01,123900.0,21.6121,21.6269,21.5675,21.5675,123900.0
2013-10-23 10:00:00,29.02,29.08,28.97,29.04,325000.0,21.5749,21.6195,21.5377,21.5898,325000.0
2013-10-23 10:05:00,29.05,29.11,29.01,29.1,218900.0,21.5972,21.6418,21.5675,21.6344,218900.0
2013-10-23 10:10:00,29.11,29.21,29.09,29.2,242700.0,21.6418,21.7161,21.6269,21.7087,242700.0
2013-10-23 10:15:00,29.21,29.22,29.11,29.14,178900.0,21.7161,21.7236,21.6418,21.6641,178900.0
2013-10-23 10:20:00,29.15,29.15,29.07,29.09,256400.0,21.6715,21.6715,21.6121,21.6269,256400.0
2013-10-23 10:25:00,29.09,29.09,29.01,29.05,281800.0,21.6269,21.6269,21.5675,21.5972,281800.0
2013-10-23 10:30:00,29.05,29.17,29.02,29.17,177600.0,21.5972,21.6864,21.5749,21.6864,177600.0
2013-10-23 10:35:00,29.17,29.18,29.13,29.17,178400.0,21.6864,21.6938,21.6567,21.6864,178400.0
2013-10-23 10:40:00,29.17,29.21,29.16,29.19,154900.0,21.6864,21.7161,21.679,21.7013,154900.0
2013-10-23 10:45:00,29.19,29.2,29.15,29.17,180700.0,21.7013,21.7087,21.6715,21.6864,180700.0
2013-10-23 10:50:00,29.17,29.19,29.08,29.13,390400.0,21.6864,21.7013,21.6195,21.6567,390400.0
2013-10-23 10:55:00,29.14,29.19,29.12,29.16,200200.0,21.6641,21.7013,21.6492,21.679,200200.0
2013-10-23 11:00:00,29.16,29.21,29.15,29.2,166000.0,21.679,21.7161,21.6715,21.7087,166000.0
2013-10-23 11:05:00,29.19,29.2,29.14,29.15,132600.0,21.7013,21.7087,21.6641,21.6715,132600.0
2013-10-23 11:10:00,29.14,29.18,29.11,29.11,104700.0,21.6641,21.6938,21.6418,21.6418,104700.0
2013-10-23 11:15:00,29.11,29.16,29.11,29.16,85200.0,21.6418,21.679,21.6418,21.679,85200.0
2013-10-23 11:20:00,29.16,29.23,29.15,29.19,167000.0,21.679,21.731,21.6715,21.7013,167000.0
2013-10-23 11:25:00,29.2,29.2,29.09,29.09,130400.0,21.7087,21.7087,21.6269,21.6269,130400.0
2013-10-23 11:30:00,29.1,29.16,29.09,29.12,149600.0,21.6344,21.679,21.6269,21.6492,149600.0
2013-10-23 11:35:00,29.12,29.15,29.09,29.09,87600.0,21.6492,21.6715,21.6269,21.6269,87600.0
2013-10-23 11:40:00,29.09,29.16,29.09,29.12,118500.0,21.6269,21.679,21.6269,21.6492,118500.0
2013-10-23 11:45:00,29.13,29.14,29.11,29.13,154100.0,21.6567,21.6641,21.6418,21.6567,154100.0
2013-10-23 11:50:00,29.13,29.14,29.03,29.06,231600.0,21.6567,21.6641,21.5823,21.6046,231600.0
2013-10-23 11:55:00,29.06,29.1,29.06,29.09,136800.0,21.6046,21.6344,21.6046,21.6269,136800.0
2013-10-23 12:00:00,29.09,29.1,29.04,29.04,118100.0,21.6269,21.6344,21.5898,21.5898,118100.0
2013-10-23 12:05:00,29.03,29.06,29.0,29.03,163600.0,21.5823,21.6046,21.56,21.5823,163600.0
2013-10-23 12:10:00,29.03,29.05,29.01,29.04,93900.0,21.5823,21.5972,21.5675,21.5898,93900.0
2013-10-23 12:15:00,29.04,29.06,29.02,29.03,67500.0,21.5898,21.6046,21.5749,21.5823,67500.0
2013-10-23 12:20:00,29.02,29.04,28.97,28.98,167800.0,21.5749,21.5898,21.5377,21.5452,167800.0
2013-10-23 12:25:00,28.98,28.98,28.94,28.96,168700.0,21.5452,21.5452,21.5154,21.5303,168700.0
2013-10-23 12:30:00,28.97,29.01,28.96,28.97,79400.0,21.5377,21.5675,21.5303,21.5377,79400.0
2013-10-23 12:35:00,28.97,28.98,28.94,28.97,160600.0,21.5377,21.5452,21.5154,21.5377,160600.0
2013-10-23 12:40:00,28.97,28.97,28.92,28.96,76700.0,21.5377,21.5377,21.5005,21.5303,76700.0
2013-10-23 12:45:00,28.97,29.03,28.96,29.03,112400.0,21.5377,21.5823,21.5303,21.5823,112400.0
2013-10-23 12:50:00,29.03,29.04,29.0,29.02,110100.0,21.5823,21.5898,21.56,21.5749,110100.0
2013-10-23 12:55:00,29.02,29.08,29.01,29.04,117900.0,21.5749,21.6195,21.5675,21.5898,117900.0
2013-10-23 13:00:00,29.05,29.06,29.03,29.06,100700.0,21.5972,21.6046,21.5823,21.6046,100700.0
2013-10-23 13:05:00,29.05,29.06,29.03,29.03,138400.0,21.5972,21.6046,21.5823,21.5823,138400.0
2013-10-23 13:10:00,29.04,29.05,28.98,28.99,101900.0,21.5898,21.5972,21.5452,21.5526,101900.0
2013-10-23 13:15:00,29.0,29.04,29.0,29.02,60300.0,21.56,21.5898,21.56,21.5749,60300.0
2013-10-23 13:20:00,29.03,29.03,28.98,28.98,66900.0,21.5823,21.5823,21.5452,21.5452,66900.0
2013-10-23 13:25:00,28.98,29.03,28.98,29.02,109300.0,21.5452,21.5823,21.5452,21.5749,109300.0
2013-10-23 13:30:00,29.01,29.02,28.99,28.99,92800.0,21.5675,21.5749,21.5526,21.5526,92800.0
2013-10-23 13:35:00,29.0,29.02,28.99,29.02,74200.0,21.56,21.5749,21.5526,21.5749,74200.0
2013-10-23 13:40:00,29.02,29.02,28.96,29.0,114100.0,21.5749,21.5749,21.5303,21.56,114100.0
2013-10-23 13:45:00,29.0,29.03,29.0,29.01,163600.0,21.56,21.5823,21.56,21.5675,163600.0
2013-10-23 13:50:00,29.01,29.04,28.99,29.01,115900.0,21.5675,21.5898,21.5526,21.5675,115900.0
2013-10-23 13:55:00,29.02,29.04,29.0,29.01,128700.0,21.5749,21.5898,21.56,21.5675,128700.0
2013-10-23 14:00:00,29.0,29.03,28.99,29.02,79300.0,21.56,21.5823,21.5526,21.5749,79300.0
2013-10-23 14:05:00,29.02,29.06,29.01,29.04,84200.0,21.5749,21.6046,21.5675,21.5898,84200.0
2013-10-23 14:10:00,29.04,29.07,29.03,29.05,72500.0,21.5898,21.6121,21.5823,21.5972,72500.0
2013-10-23 14:15:00,29.05,29.11,29.05,29.11,224600.0,21.5972,21.6418,21.5972,21.6418,224600.0
2013-10-23 14:20:00,29.1,29.12,29.09,29.12,148400.0,21.6344,21.6492,21.6269,21.6492,148400.0
2013-10-23 14:25:00,29.11,29.14,29.11,29.12,114900.0,21.6418,21.6641,21.6418,21.6492,114900.0
2013-10-23 14:30:00,29.11,29.17,29.11,29.15,91900.0,21.6418,21.6864,21.6418,21.6715,91900.0
2013-10-23 14:35:00,29.15,29.16,29.09,29.1,109100.0,21.6715,21.679,21.6269,21.6344,109100.0
2013-10-23 14:40:00,29.1,29.16,29.08,29.16,91400.0,21.6344,21.679,21.6195,21.679,91400.0
2013-10-23 14:45:00,29.16,29.16,29.13,29.15,123800.0,21.679,21.679,21.6567,21.6715,123800.0
2013-10-23 14:50:00,29.15,29.15,29.12,29.12,42100.0,21.6715,21.6715,21.6492,21.6492,42100.0
2013-10-23 14:55:00,29.12,29.15,29.11,29.15,78600.0,21.6492,21.6715,21.6418,21.6715,78600.0
2013-10-23 15:00:00,29.14,29.16,29.13,29.15,105600.0,21.6641,21.679,21.6567,21.6715,105600.0
2013-10-23 15:05:00,29.15,29.16,29.11,29.11,75000.0,21.6715,21.679,21.6418,21.6418,75000.0
2013-10-23 15:10:00,29.11,29.12,29.07,29.08,74900.0,21.6418,21.6492,21.6121,21.6195,74900.0
2013-10-23 15:15:00,29.07,29.08,29.01,29.01,255200.0,21.6121,21.6195,21.5675,21.5675,255200.0
2013-10-23 15:20:00,29.02,29.08,29.01,29.07,239500.0,21.5749,21.6195,21.5675,21.6121,239500.0
2013-10-23 15:25:00,29.07,29.09,29.06,29.06,110700.0,21.6121,21.6269,21.6046,21.6046,110700.0
2013-10-23 15:30:00,29.07,29.08,29.06,29.06,130400.0,21.6121,21.6195,21.6046,21.6046,130400.0
2013-10-23 15:35:00,29.07,29.11,29.06,29.08,384600.0,21.6121,21.6418,21.6046,21.6195,384600.0
2013-10-23 15:40:00,29.08,29.1,29.07,29.09,205100.0,21.6195,21.6344,21.6121,21.6269,205100.0
2013-10-23 15:45:00,29.09,29.1,29.05,29.06,186400.0,21.6269,21.6344,21.5972,21.6046,186400.0
2013-10-23 15:50:00,29.07,29.09,29.05,29.07,287700.0,21.6121,21.6269,21.5972,21.6121,287700.0
2013-10-23 15:55:00,29.07,29.08,29.04,29.07,515600.0,21.6121,21.6195,21.5898,21.6121,515600.0
2013-10-24 09:30:00,29.15,29.24,29.15,29.21,279200.0,21.6715,21.7385,21.6715,21.7161,279200.0
2013-10-24 09:35:00,29.2,29.28,29.17,29.17,209900.0,21.7087,21.7682,21.6864,21.6864,209900.0
2013-10-24 09:40:00,29.17,29.22,29.16,29.21,228600.0,21.6864,21.7236,21.679,21.7161,228600.0
2013-10-24 09:45:00,29.21,29.23,29.15,29.2,165200.0,21.7161,21.731,21.6715,21.7087,165200.0
2013-10-24 09:50:00,29.19,29.25,29.18,29.21,84800.0,21.7013,21.7459,21.6938,21.7161,84800.0
2013-10-24 09:55:00,29.22,29.28,29.21,29.25,152700.0,21.7236,21.7682,21.7161,21.7459,152700.0
2013-10-24 10:00:00,29.25,29.25,29.15,29.15,145600.0,21.7459,21.7459,21.6715,21.6715,145600.0
2013-10-24 10:05:00,29.15,29.23,29.12,29.21,146200.0,21.6715,21.731,21.6492,21.7161,146200.0
2013-10-24 10:10:00,29.2,29.28,29.17,29.23,155600.0,21.7087,21.7682,21.6864,21.731,155600.0
2013-10-24 10:15:00,29.23,29.27,29.22,29.25,115900.0,21.731,21.7608,21.7236,21.7459,115900.0
2013-10-24 10:20:00,29.25,29.26,29.21,29.22,58200.0,21.7459,21.7533,21.7161,21.7236,58200.0
2013-10-24 10:25:00,29.22,29.22,29.16,29.22,88800.0,21.7236,21.7236,21.679,21.7236,88800.0
2013-10-24 10:30:00,29.23,29.25,29.17,29.18,183500.0,21.731,21.7459,21.6864,21.6938,183500.0
2013-10-24 10:35:00,29.18,29.23,29.17,29.21,214800.0,21.6938,21.731,21.6864,21.7161,214800.0
2013-10-24 10:40:00,29.21,29.21,29.17,29.21,43800.0,21.7161,21.7161,21.6864,21.7161,43800.0
2013-10-24 10:45:00,29.21,29.24,29.19,29.2,79400.0,21.7161,21.7385,21.7013,21.7087,79400.0
2013-10-24 10:50:00,29.2,29.21,29.16,29.18,61700.0,21.7087,21.7161,21.679,21.6938,61700.0
2013-10-24 10:55:00,29.17,29.23,29.17,29.23,41800.0,21.6864,21.731,21.6864,21.731,41800.0
2013-10-24 11:00:00,29.23,29.24,29.21,29.23,45600.0,21.731,21.7385,21.7161,21.731,45600.0
2013-10-24 11:05:00,29.23,29.26,29.22,29.26,99700.0,21.731,21.7533,21.7236,21.7533,99700.0
2013-10-24 11:10:00,29.25,29.26,29.22,29.23,48100.0,21.7459,21.7533,21.7236,21.731,48100.0
2013-10-24 11:15:00,29.22,29.24,29.2,29.22,22700.0,21.7236,21.7385,21.7087,21.7236,22700.0
2013-10-24 11:20:00,29.22,29.24,29.19,29.23,45300.0,21.7236,21.7385,21.7013,21.731,45300.0
2013-10-24 11:25:00,29.22,29.25,29.22,29.24,38900.0,21.7236,21.7459,21.7236,21.7385,38900.0
2013-10-24 11:30:00,29.23,29.25,29.21,29.24,47500.0,21.731,21.7459,21.7161,21.7385,47500.0
2013-10-24 11:35:00,29.24,29.28,29.23,29.28,53800.0,21.7385,21.7682,21.731,21.7682,53800.0
2013-10-24 11:40:00,29.27,29.29,29.24,29.25,63400.0,21.7608,21.7756,21.7385,21.7459,63400.0
2013-10-24 11:45:00,29.25,29.29,29.24,29.26,123800.0,21.7459,21.7756,21.7385,21.7533,123800.0
2013-10-24 11:50:00,29.26,29.28,29.24,29.24,34100.0,21.7533,21.7682,21.7385,21.7385,34100.0
2013-10-24 11:55:00,29.24,29.26,29.23,29.25,26100.0,21.7385,21.7533,21.731,21.7459,26100.0
2013-10-24 12:00:00,29.25,29.27,29.24,29.25,136400.0,21.7459,21.7608,21.7385,21.7459,136400.0
2013-10-24 12:05:00,29.24,29.27,29.24,29.26,35700.0,21.7385,21.7608,21.7385,21.7533,35700.0
2013-10-24 12:10:00,29.26,29.27,29.24,29.25,27400.0,21.7533,21.7608,21.7385,21.7459,27400.0
2013-10-24 12:15:00,29.25,29.26,29.24,29.26,36500.0,21.7459,21.7533,21.7385,21.7533,36500.0
2013-10-24 12:20:00,29.26,29.28,29.25,29.28,22100.0,21.7533,21.7682,21.7459,21.7682,22100.0
2013-10-24 12:25:00,29.28,29.28,29.23,29.23,36600.0,21.7682,21.7682,21.731,21.731,36600.0
2013-10-24 12:30:00,29.24,29.25,29.19,29.19,73400.0,21.7385,21.7459,21.7013,21.7013,73400.0
2013-10-24 12:35:00,29.2,29.21,29.18,29.2,25000.0,21.7087,21.7161,21.6938,21.7087,25000.0
2013-10-24 12:40:00,29.21,29.21,29.17,29.19,37600.0,21.7161,21.7161,21.6864,21.7013,37600.0
2013-10-24 12:45:00,29.18,29.22,29.18,29.2,64300.0,21.6938,21.7236,21.6938,21.7087,64300.0
2013-10-24 12:50:00,29.21,29.23,29.21,29.23,73100.0,21.7161,21.731,21.7161,21.731,73100.0
2013-10-24 12:55:00,29.23,29.27,29.23,29.26,66700.0,21.731,21.7608,21.731,21.7533,66700.0
2013-10-24 13:00:00,29.27,29.3,29.25,29.29,102700.0,21.7608,21.7831,21.7459,21.7756,102700.0
2013-10-24 13:05:00,29.28,29.3,29.24,29.25,42200.0,21.7682,21.7831,21.7385,21.7459,42200.0
2013-10-24 13:10:00,29.24,29.27,29.23,29.24,46000.0,21.7385,21.7608,21.731,21.7385,46000.0
2013-10-24 13:15:00,29.24,29.27,29.23,29.24,98100.0,21.7385,21.7608,21.731,21.7385,98100.0
2013-10-24 13:20:00,29.24,29.28,29.23,29.28,47900.0,21.7385,21.7682,21.731,21.7682,47900.0
2013-10-24 13:25:00,29.26,29.29,29.26,29.27,23900.0,21.7533,21.7756,21.7533,21.7608,23900.0
2013-10-24 13:30:00,29.28,29.28,29.25,29.26,30100.0,21.7682,21.7682,21.7459,21.7533,30100.0
2013-10-24 13:35:00,29.25,29.28,29.25,29.26,100000.0,21.7459,21.7682,21.7459,21.7533,100000.0
2013-10-24 13:40:00,29.26,29.29,29.26,29.28,41400.0,21.7533,21.7756,21.7533,21.7682,41400.0
2013-10-24 13:45:00,29.29,29.29,29.26,29.28,31900.0,21.7756,21.7756,21.7533,21.7682,31900.0
2013-10-24 13:50:00,29.27,29.29,29.26,29.29,84200.0,21.7608,21.7756,21.7533,21.7756,84200.0
2013-10-24 13:55:00,29.28,29.3,29.28,29.29,28500.0,21.7682,21.7831,21.7682,21.7756,28500.0
2013-10-24 14:00:00,29.28,29.3,29.27,29.28,70700.0,21.7682,21.7831,21.7608,21.7682,70700.0
2013-10-24 14:05:00,29.27,29.3,29.26,29.27,68400.0,21.7608,21.7831,21.7533,21.7608,68400.0
2013-10-24 14:10:00,29.27,29.3,29.26,29.27,67600.0,21.7608,21.7831,21.7533,21.7608,67600.0
2013-10-24 14:15:00,29.27,29.29,29.26,29.29,82400.0,21.7608,21.7756,21.7533,21.7756,82400.0
2013-10-24 14:20:00,29.29,29.29,29.27,29.29,103800.0,21.7756,21.7756,21.7608,21.7756,103800.0
2013-10-24 14:25:00,29.28,29.3,29.28,29.29,43500.0,21.7682,21.7831,21.7682,21.7756,43500.0
2013-10-24 14:30:00,29.29,29.29,29.27,29.28,52300.0,21.7756,21.7756,21.7608,21.7682,52300.0
2013-10-24 14:35:00,29.28,29.33,29.28,29.33,128300.0,21.7682,21.8054,21.7682,21.8054,128300.0
2013-10-24 14:40:00,29.32,29.34,29.3,29.33,62000.0,21.7979,21.8128,21.7831,21.8054,62000.0
2013-10-24 14:45:00,29.33,29.36,29.3,29.34,70800.0,21.8054,21.8277,21.7831,21.8128,70800.0
2013-10-24 14:50:00,29.36,29.36,29.33,29.36,52200.0,21.8277,21.8277,21.8054,21.8277,52200.0
2013-10-24 14:55:00,29.35,29.37,29.35,29.36,53700.0,21.8202,21.8351,21.8202,21.8277,53700.0
2013-10-24 15:00:00,29.36,29.37,29.33,29.36,179400.0,21.8277,21.8351,21.8054,21.8277,179400.0
2013-10-24 15:05:00,29.36,29.38,29.35,29.35,103700.0,21.8277,21.8425,21.8202,21.8202,103700.0
2013-10-24 15:10:00,29.36,29.39,29.36,29.37,63700.0,21.8277,21.85,21.8277,21.8351,63700.0
2013-10-24 15:15:00,29.36,29.39,29.36,29.38,107300.0,21.8277,21.85,21.8277,21.8425,107300.0
2013-10-24 15:20:00,29.38,29.4,29.38,29.39,109400.0,21.8425,21.8574,21.8425,21.85,109400.0
2013-10-24 15:25:00,29.39,29.42,29.38,29.39,142800.0,21.85,21.8723,21.8425,21.85,142800.0
2013-10-24 15:30:00,29.4,29.42,29.36,29.4,290200.0,21.8574,21.8723,21.8277,21.8574,290200.0
2013-10-24 15:35:00,29.4,29.4,29.37,29.37,139700.0,21.8574,21.8574,21.8351,21.8351,139700.0
2013-10-24 15:40:00,29.36,29.39,29.35,29.37,225000.0,21.8277,21.85,21.8202,21.8351,225000.0
2013-10-24 15:45:00,29.37,29.41,29.35,29.38,525800.0,21.8351,21.8648,21.8202,21.8425,525800.0
2013-10-24 15:50:00,29.37,29.4,29.37,29.39,282200.0,21.8351,21.8574,21.8351,21.85,282200.0
2013-10-24 15:55:00,29.38,29.43,29.38,29.4,739900.0,21.8425,21.8797,21.8425,21.8574,739900.0
2013-10-25 09:30:00,29.33,29.37,29.25,29.32,266100.0,21.8054,21.8351,21.7459,21.7979,266100.0
2013-10-25 09:35:00,29.32,29.41,29.31,29.38,184800.0,21.7979,21.8648,21.7905,21.8425,184800.0
2013-10-25 09:40:00,29.38,29.38,29.3,29.31,239400.0,21.8425,21.8425,21.7831,21.7905,239400.0
2013-10-25 09:45:00,29.32,29.36,29.26,29.3,209400.0,21.7979,21.8277,21.7533,21.7831,209400.0
2013-10-25 09:50:00,29.3,29.31,29.27,29.28,283100.0,21.7831,21.7905,21.7608,21.7682,283100.0
2013-10-25 09:55:00,29.29,29.3,29.24,29.28,224800.0,21.7756,21.7831,21.7385,21.7682,224800.0
2013-10-25 10:00:00,29.28,29.38,29.28,29.36,303900.0,21.7682,21.8425,21.7682,21.8277,303900.0
2013-10-25 10:05:00,29.36,29.37,29.3,29.32,282500.0,21.8277,21.8351,21.7831,21.7979,282500.0
2013-10-25 10:10:00,29.32,29.35,29.28,29.3,131200.0,21.7979,21.8202,21.7682,21.7831,131200.0
2013-10-25 10:15:00,29.3,29.31,29.28,29.29,221400.0,21.7831,21.7905,21.7682,21.7756,221400.0
2013-10-25 10:20:00,29.28,29.3,29.26,29.26,131100.0,21.7682,21.7831,21.7533,21.7533,131100.0
2013-10-25 10:25:00,29.26,29.29,29.25,29.26,154400.0,21.7533,21.7756,21.7459,21.7533,154400.0
2013-10-25 10:30:00,29.26,29.28,29.23,29.26,77300.0,21.7533,21.7682,21.731,21.7533,77300.0
2013-10-25 10:35:00,29.26,29.27,29.2,29.21,211900.0,21.7533,21.7608,21.7087,21.7161,211900.0
2013-10-25 10:40:00,29.21,29.26,29.21,29.25,55800.0,21.7161,21.7533,21.7161,21.7459,55800.0
2013-10-25 10:45:00,29.25,29.26,29.22,29.23,160600.0,21.7459,21.7533,21.7236,21.731,160600.0
2013-10-25 10:50:00,29.22,29.25,29.21,29.25,83400.0,21.7236,21.7459,21.7161,21.7459,83400.0
2013-10-25 10:55:00,29.24,29.26,29.22,29.25,88900.0,21.7385,21.7533,21.7236,21.7459,88900.0
2013-10-25 11:00:00,29.25,29.26,29.21,29.24,152000.0,21.7459,21.7533,21.7161,21.7385,152000.0
2013-10-25 11:05:00,29.24,29.26,29.2,29.2,159100.0,21.7385,21.7533,21.7087,21.7087,159100.0
2013-10-25 11:10:00,29.2,29.26,29.2,29.26,191700.0,21.7087,21.7533,21.7087,21.7533,191700.0
2013-10-25 11:15:00,29.26,29.29,29.25,29.28,99000.0,21.7533,21.7756,21.7459,21.7682,99000.0
2013-10-25 11:20:00,29.28,29.29,29.24,29.28,520700.0,21.7682,21.7756,21.7385,21.7682,520700.0
2013-10-25 11:25:00,29.28,29.31,29.28,29.3,180000.0,21.7682,21.7905,21.7682,21.7831,180000.0
2013-10-25 11:30:00,29.3,29.34,29.29,29.31,248800.0,21.7831,21.8128,21.7756,21.7905,248800.0
2013-10-25 11:35:00,29.3,29.31,29.27,29.3,85600.0,21.7831,21.7905,21.7608,21.7831,85600.0
2013-10-25 11:40:00,29.28,29.3,29.27,29.29,101800.0,21.7682,21.7831,21.7608,21.7756,101800.0
2013-10-25 11:45:00,29.29,29.3,29.22,29.22,107400.0,21.7756,21.7831,21.7236,21.7236,107400.0
2013-10-25 11:50:00,29.22,29.22,29.18,29.18,135000.0,21.7236,21.7236,21.6938,21.6938,135000.0
2013-10-25 11:55:00,29.19,29.2,29.17,29.19,108000.0,21.7013,21.7087,21.6864,21.7013,108000.0
2013-10-25 12:00:00,29.19,29.23,29.19,29.21,131800.0,21.7013,21.731,21.7013,21.7161,131800.0
2013-10-25 12:05:00,29.21,29.23,29.2,29.2,46400.0,21.7161,21.731,21.7087,21.7087,46400.0
2013-10-25 12:10:00,29.2,29.2,29.15,29.15,171000.0,21.7087,21.7087,21.6715,21.6715,171000.0
2013-10-25 12:15:00,29.16,29.19,29.16,29.18,90300.0,21.679,21.7013,21.679,21.6938,90300.0
2013-10-25 12:20:00,29.17,29.21,29.17,29.2,49600.0,21.6864,21.7161,21.6864,21.7087,49600.0
2013-10-25 12:25:00,29.21,29.23,29.2,29.22,144700.0,21.7161,21.731,21.7087,21.7236,144700.0
2013-10-25 12:30:00,29.22,29.23,29.2,29.21,175800.0,21.7236,21.731,21.7087,21.7161,175800.0
2013-10-25 12:35:00,29.21,29.22,29.18,29.18,66000.0,21.7161,21.7236,21.6938,21.6938,66000.0
2013-10-25 12:40:00,29.19,29.19,29.15,29.17,82000.0,21.7013,21.7013,21.6715,21.6864,82000.0
2013-10-25 12:45:00,29.17,29.19,29.16,29.19,141200.0,21.6864,21.7013,21.679,21.7013,141200.0
2013-10-25 12:50:00,29.18,29.19,29.17,29.18,89800.0,21.6938,21.7013,21.6864,21.6938,89800.0
2013-10-25 12:55:00,29.17,29.19,29.17,29.17,99200.0,21.6864,21.7013,21.6864,21.6864,99200.0
2013-10-25 13:00:00,29.18,29.21,29.17,29.2,117500.0,21.6938,21.7161,21.6864,21.7087,117500.0
2013-10-25 13:05:00,29.2,29.21,29.19,29.19,67700.0,21.7087,21.7161,21.7013,21.7013,67700.0
2013-10-25 13:10:00,29.19,29.24,29.19,29.24,127100.0,21.7013,21.7385,21.7013,21.7385,127100.0
2013-10-25 13:15:00,29.24,29.28,29.23,29.27,180000.0,21.7385,21.7682,21.731,21.7608,180000.0
2013-10-25 13:20:00,29.26,29.29,29.26,29.29,223100.0,21.7533,21.7756,21.7533,21.7756,223100.0
2013-10-25 13:25:00,29.28,29.31,29.28,29.3,76000.0,21.7682,21.7905,21.7682,21.7831,76000.0
2013-10-25 13:30:00,29.3,29.3,29.28,29.3,130400.0,21.7831,21.7831,21.7682,21.7831,130400.0
2013-10-25 13:35:00,29.3,29.32,29.29,29.31,102600.0,21.7831,21.7979,21.7756,21.7905,102600.0
2013-10-25 13:40:00,29.3,29.31,29.28,29.3,370500.0,21.7831,21.7905,21.7682,21.7831,370500.0
2013-10-25 13:45:00,29.3,29.3,29.25,29.25,244100.0,21.7831,21.7831,21.7459,21.7459,244100.0
2013-10-25 13:50:00,29.25,29.26,29.2,29.21,133400.0,21.7459,21.7533,21.7087,21.7161,133400.0
2013-10-25 13:55:00,29.2,29.23,29.19,29.22,88900.0,21.7087,21.731,21.7013,21.7236,88900.0
2013-10-25 14:00:00,29.22,29.25,29.2,29.24,54400.0,21.7236,21.7459,21.7087,21.7385,54400.0
2013-10-25 14:05:00,29.25,29.27,29.23,29.25,121700.0,21.7459,21.7608,21.731,21.7459,121700.0
2013-10-25 14:10:00,29.24,29.25,29.22,29.25,52500.0,21.7385,21.7459,21.7236,21.7459,52500.0
2013-10-25 14:15:00,29.25,29.26,29.23,29.25,114700.0,21.7459,21.7533,21.731,21.7459,114700.0
2013-10-25 14:20:00,29.24,29.24,29.19,29.2,101400.0,21.7385,21.7385,21.7013,21.7087,101400.0
2013-10-25 14:25:00,29.2,29.25,29.19,29.25,104700.0,21.7087,21.7459,21.7013,21.7459,104700.0
2013-10-25 14:30:00,29.25,29.26,29.23,29.23,167100.0,21.7459,21.7533,21.731,21.731,167100.0
2013-10-25 14:35:00,29.23,29.27,29.23,29.23,78600.0,21.731,21.7608,21.731,21.731,78600.0
2013-10-25 14:40:00,29.23,29.27,29.23,29.27,54900.0,21.731,21.7608,21.731,21.7608,54900.0
2013-10-25 14:45:00,29.27,29.27,29.26,29.27,40900.0,21.7608,21.7608,21.7533,21.7608,40900.0
2013-10-25 14:50:00,29.26,29.27,29.23,29.25,175600.0,21.7533,21.7608,21.731,21.7459,175600.0
2013-10-25 14:55:00,29.25,29.25,29.23,29.25,38900.0,21.7459,21.7459,21.731,21.7459,38900.0
2013-10-25 15:00:00,29.25,29.26,29.22,29.23,108500.0,21.7459,21.7533,21.7236,21.731,108500.0
2013-10-25 15:05:00,29.23,29.24,29.22,29.23,49300.0,21.731,21.7385,21.7236,21.731,49300.0
2013-10-25 15:10:00,29.24,29.25,29.21,29.23,78400.0,21.7385,21.7459,21.7161,21.731,78400.0
2013-10-25 15:15:00,29.23,29.25,29.22,29.23,76400.0,21.731,21.7459,21.7236,21.731,76400.0
2013-10-25 15:20:00,29.22,29.24,29.2,29.21,160800.0,21.7236,21.7385,21.7087,21.7161,160800.0
2013-10-25 15:25:00,29.22,29.24,29.21,29.22,60600.0,21.7236,21.7385,21.7161,21.7236,60600.0
2013-10-25 15:30:00,29.23,29.24,29.21,29.23,257900.0,21.731,21.7385,21.7161,21.731,257900.0
2013-10-25 15:35:00,29.22,29.24,29.22,29.24,90500.0,21.7236,21.7385,21.7236,21.7385,90500.0
2013-10-25 15:40:00,29.24,29.24,29.22,29.24,180700.0,21.7385,21.7385,21.7236,21.7385,180700.0
2013-10-25 15:45:00,29.24,29.27,29.21,29.25,388500.0,21.7385,21.7608,21.7161,21.7459,388500.0
2013-10-25 15:50:00,29.26,29.28,29.23,29.23,382500.0,21.7533,21.7682,21.731,21.731,382500.0
2013-10-25 15:55:00,29.24,29.25,29.22,29.23,719800.0,21.7385,21.7459,21.7236,21.731,719800.0
2013-10-28 09:30:00,29.23,29.24,29.17,29.17,248100.0,21.731,21.7385,21.6864,21.6864,248100.0
2013-10-28 09:35:00,29.17,29.25,29.14,29.21,159400.0,21.6864,21.7459,21.6641,21.7161,159400.0
2013-10-28 09:40:00,29.21,29.22,29.13,29.22,203200.0,21.7161,21.7236,21.6567,21.7236,203200.0
2013-10-28 09:45:00,29.21,29.24,29.15,29.16,133400.0,21.7161,21.7385,21.6715,21.679,133400.0
2013-10-28 09:50:00,29.15,29.17,29.05,29.14,190200.0,21.6715,21.6864,21.5972,21.6641,190200.0
2013-10-28 09:55:00,29.14,29.14,29.05,29.06,85700.0,21.6641,21.6641,21.5972,21.6046,85700.0
2013-10-28 10:00:00,29.05,29.09,29.03,29.04,144100.0,21.5972,21.6269,21.5823,21.5898,144100.0
2013-10-28 10:05:00,29.04,29.04,28.95,28.98,242900.0,21.5898,21.5898,21.5229,21.5452,242900.0
2013-10-28 10:10:00,28.98,29.04,28.97,29.03,261400.0,21.5452,21.5898,21.5377,21.5823,261400.0
2013-10-28 10:15:00,29.03,29.08,29.02,29.06,193000.0,21.5823,21.6195,21.5749,21.6046,193000.0
2013-10-28 10:20:00,29.06,29.07,29.03,29.04,105100.0,21.6046,21.6121,21.5823,21.5898,105100.0
2013-10-28 10:25:00,29.04,29.06,28.99,29.0,132900.0,21.5898,21.6046,21.5526,21.56,132900.0
2013-10-28 10:30:00,29.0,29.05,29.0,29.03,97300.0,21.56,21.5972,21.56,21.5823,97300.0
2013-10-28 10:35:00,29.04,29.05,29.01,29.05,107700.0,21.5898,21.5972,21.5675,21.5972,107700.0
2013-10-28 10:40:00,29.05,29.05,28.99,29.01,69700.0,21.5972,21.5972,21.5526,21.5675,69700.0
2013-10-28 10:45:00,29.01,29.04,29.0,29.03,83500.0,21.5675,21.5898,21.56,21.5823,83500.0
2013-10-28 10:50:00,29.03,29.04,28.99,29.01,59600.0,21.5823,21.5898,21.5526,21.5675,59600.0
2013-10-28 10:55:00,29.0,29.01,28.96,28.98,207000.0,21.56,21.5675,21.5303,21.5452,207000.0
2013-10-28 11:00:00,28.98,29.01,28.96,29.01,76000.0,21.5452,21.5675,21.5303,21.5675,76000.0
2013-10-28 11:05:00,29.01,29.01,28.98,29.01,56700.0,21.5675,21.5675,21.5452,21.5675,56700.0
2013-10-28 11:10:00,29.01,29.02,28.99,29.01,120200.0,21.5675,21.5749,21.5526,21.5675,120200.0
2013-10-28 11:15:00,29.02,29.03,29.0,29.01,46200.0,21.5749,21.5823,21.56,21.5675,46200.0
2013-10-28 11:20:00,29.01,29.02,28.96,28.99,106700.0,21.5675,21.5749,21.5303,21.5526,106700.0
2013-10-28 11:25:00,28.99,29.01,28.97,29.01,69300.0,21.5526,21.5675,21.5377,21.5675,69300.0
2013-10-28 11:30:00,29.0,29.02,28.99,29.01,89300.0,21.56,21.5749,21.5526,21.5675,89300.0
2013-10-28 11:35:00,29.02,29.04,29.0,29.02,80600.0,21.5749,21.5898,21.56,21.5749,80600.0
2013-10-28 11:40:00,29.03,29.03,29.0,29.0,54600.0,21.5823,21.5823,21.56,21.56,54600.0
2013-10-28 11:45:00,29.01,29.03,28.99,29.0,91200.0,21.5675,21.5823,21.5526,21.56,91200.0
2013-10-28 11:50:00,29.01,29.02,28.97,29.01,76800.0,21.5675,21.5749,21.5377,21.5675,76800.0
2013-10-28 11:55:00,29.02,29.05,29.02,29.05,42300.0,21.5749,21.5972,21.5749,21.5972,42300.0
2013-10-28 12:00:00,29.05,29.05,29.02,29.04,35300.0,21.5972,21.5972,21.5749,21.5898,35300.0
2013-10-28 12:05:00,29.03,29.07,29.03,29.04,166000.0,21.5823,21.6121,21.5823,21.5898,166000.0
2013-10-28 12:10:00,29.05,29.05,29.02,29.03,88900.0,21.5972,21.5972,21.5749,21.5823,88900.0
2013-10-28 12:15:00,29.03,29.04,29.02,29.02,35600.0,21.5823,21.5898,21.5749,21.5749,35600.0
2013-10-28 12:20:00,29.02,29.03,29.01,29.02,59800.0,21.5749,21.5823,21.5675,21.5749,59800.0
2013-10-28 12:25:00,29.03,29.04,29.02,29.03,93200.0,21.5823,21.5898,21.5749,21.5823,93200.0
2013-10-28 12:30:00,29.04,29.05,29.0,29.0,114100.0,21.5898,21.5972,21.56,21.56,114100.0
2013-10-28 12:35:00,29.01,29.04,29.0,29.01,101500.0,21.5675,21.5898,21.56,21.5675,101500.0
2013-10-28 12:40:00,29.02,29.04,29.0,29.04,208700.0,21.5749,21.5898,21.56,21.5898,208700.0
2013-10-28 12:45:00,29.04,29.13,29.04,29.11,194700.0,21.5898,21.6567,21.5898,21.6418,194700.0
2013-10-28 12:50:00,29.11,29.13,29.08,29.08,69000.0,21.6418,21.6567,21.6195,21.6195,69000.0
2013-10-28 12:55:00,29.08,29.09,29.05,29.06,105300.0,21.6195,21.6269,21.5972,21.6046,105300.0
2013-10-28 13:00:00,29.06,29.09,29.05,29.07,257800.0,21.6046,21.6269,21.5972,21.6121,257800.0
2013-10-28 13:05:00,29.07,29.07,29.04,29.07,61600.0,21.6121,21.6121,21.5898,21.6121,61600.0
2013-10-28 13:10:00,29.07,29.11,29.07,29.1,95000.0,21.6121,21.6418,21.6121,21.6344,95000.0
2013-10-28 13:15:00,29.1,29.1,29.08,29.1,46500.0,21.6344,21.6344,21.6195,21.6344,46500.0
2013-10-28 13:20:00,29.1,29.11,29.09,29.11,23100.0,21.6344,21.6418,21.6269,21.6418,23100.0
2013-10-28 13:25:00,29.11,29.11,29.07,29.07,95200.0,21.6418,21.6418,21.6121,21.6121,95200.0
2013-10-28 13:30:00,29.08,29.08,29.05,29.07,36800.0,21.6195,21.6195,21.5972,21.6121,36800.0
2013-10-28 13:35:00,29.06,29.08,29.05,29.07,62200.0,21.6046,21.6195,21.5972,21.6121,62200.0
2013-10-28 13:40:00,29.06,29.07,29.04,29.04,62500.0,21.6046,21.6121,21.5898,21.5898,62500.0
2013-10-28 13:45:00,29.04,29.08,29.03,29.05,106100.0,21.5898,21.6195,21.5823,21.5972,106100.0
2013-10-28 13:50:00,29.05,29.06,29.03,29.05,74400.0,21.5972,21.6046,21.5823,21.5972,74400.0
2013-10-28 13:55:00,29.04,29.05,29.03,29.05,47900.0,21.5898,21.5972,21.5823,21.5972,47900.0
2013-10-28 14:00:00,29.05,29.05,29.03,29.04,73500.0,21.5972,21.5972,21.5823,21.5898,73500.0
2013-10-28 14:05:00,29.04,29.06,29.03,29.05,78700.0,21.5898,21.6046,21.5823,21.5972,78700.0
2013-10-28 14:10:00,29.05,29.05,29.01,29.01,75600.0,21.5972,21.5972,21.5675,21.5675,75600.0
2013-10-28 14:15:00,29.01,29.05,29.01,29.04,83800.0,21.5675,21.5972,21.5675,21.5898,83800.0
2013-10-28 14:20:00,29.04,29.05,29.02,29.03,136100.0,21.5898,21.5972,21.5749,21.5823,136100.0
2013-10-28 14:25:00,29.03,29.06,29.03,29.05,120700.0,21.5823,21.6046,21.5823,21.5972,120700.0
2013-10-28 14:30:00,29.04,29.06,29.04,29.05,42900.0,21.5898,21.6046,21.5898,21.5972,42900.0
2013-10-28 14:35:00,29.05,29.08,29.04,29.07,131700.0,21.5972,21.6195,21.5898,21.6121,131700.0
2013-10-28 14:40:00,29.08,29.08,29.04,29.04,131800.0,21.6195,21.6195,21.5898,21.5898,131800.0
2013-10-28 14:45:00,29.05,29.07,29.05,29.05,39500.0,21.5972,21.6121,21.5972,21.5972,39500.0
2013-10-28 14:50:00,29.05,29.07,29.04,29.07,109300.0,21.5972,21.6121,21.5898,21.6121,109300.0
2013-10-28 14:55:00,29.07,29.08,29.05,29.05,100000.0,21.6121,21.6195,21.5972,21.5972,100000.0
2013-10-28 15:00:00,29.06,29.06,29.03,29.04,187700.0,21.6046,21.6046,21.5823,21.5898,187700.0
2013-10-28 15:05:00,29.04,29.06,29.03,29.04,111000.0,21.5898,21.6046,21.5823,21.5898,111000.0
2013-10-28 15:10:00,29.03,29.06,29.03,29.05,88700.0,21.5823,21.6046,21.5823,21.5972,88700.0
2013-10-28 15:15:00,29.05,29.06,29.03,29.05,96900.0,21.5972,21.6046,21.5823,21.5972,96900.0
2013-10-28 15:20:00,29.05,29.06,29.04,29.05,156900.0,21.5972,21.6046,21.5898,21.5972,156900.0
2013-10-28 15:25:00,29.04,29.05,29.03,29.04,100300.0,21.5898,21.5972,21.5823,21.5898,100300.0
2013-10-28 15:30:00,29.05,29.05,29.02,29.03,143000.0,21.5972,21.5972,21.5749,21.5823,143000.0
2013-10-28 15:35:00,29.04,29.05,29.01,29.02,189300.0,21.5898,21.5972,21.5675,21.5749,189300.0
2013-10-28 15:40:00,29.01,29.02,28.97,28.98,171000.0,21.5675,21.5749,21.5377,21.5452,171000.0
2013-10-28 15:45:00,28.97,28.99,28.95,28.98,379600.0,21.5377,21.5526,21.5229,21.5452,379600.0
2013-10-28 15:50:00,28.98,29.01,28.96,28.97,250600.0,21.5452,21.5675,21.5303,21.5377,250600.0
2013-10-28 15:55:00,28.96,28.99,28.95,28.98,912000.0,21.5303,21.5526,21.5229,21.5452,912000.0
2013-10-29 09:30:00,29.05,29.2,28.97,29.16,589800.0,21.634,21.7457,21.5744,21.7159,589800.0
2013-10-29 09:35:00,29.17,29.25,29.17,29.24,252800.0,21.7233,21.7829,21.7233,21.7755,252800.0
2013-10-29 09:40:00,29.24,29.25,29.19,29.23,146900.0,21.7755,21.7829,21.7382,21.768,146900.0
2013-10-29 09:45:00,29.23,29.27,29.21,29.26,291100.0,21.768,21.7978,21.7531,21.7904,291100.0
2013-10-29 09:50:00,29.25,29.28,29.19,29.21,217700.0,21.7829,21.8053,21.7382,21.7531,217700.0
2013-10-29 09:55:00,29.21,29.26,29.19,29.21,142000.0,21.7531,21.7904,21.7382,21.7531,142000.0
2013-10-29 10:00:00,29.21,29.24,29.18,29.19,143800.0,21.7531,21.7755,21.7308,21.7382,143800.0
2013-10-29 10:05:00,29.2,29.2,29.1,29.12,376100.0,21.7457,21.7457,21.6712,21.6861,376100.0
2013-10-29 10:10:00,29.12,29.15,29.09,29.12,335800.0,21.6861,21.7084,21.6638,21.6861,335800.0
2013-10-29 10:15:00,29.12,29.14,29.08,29.13,328000.0,21.6861,21.701,21.6563,21.6936,328000.0
2013-10-29 10:20:00,29.13,29.15,29.05,29.05,234500.0,21.6936,21.7084,21.634,21.634,234500.0
2013-10-29 10:25:00,29.05,29.12,29.05,29.12,153100.0,21.634,21.6861,21.634,21.6861,153100.0
2013-10-29 10:30:00,29.12,29.18,29.11,29.12,207800.0,21.6861,21.7308,21.6787,21.6861,207800.0
2013-10-29 10:35:00,29.12,29.16,29.09,29.1,126600.0,21.6861,21.7159,21.6638,21.6712,126600.0
2013-10-29 10:40:00,29.1,29.11,29.0,29.0,194100.0,21.6712,21.6787,21.5967,21.5967,194100.0
2013-10-29 10:45:00,29.0,29.1,29.0,29.09,165900.0,21.5967,21.6712,21.5967,21.6638,165900.0
2013-10-29 10:50:00,29.09,29.1,29.06,29.07,85000.0,21.6638,21.6712,21.6414,21.6489,85000.0
2013-10-29 10:55:00,29.07,29.09,29.04,29.06,147300.0,21.6489,21.6638,21.6265,21.6414,147300.0
2013-10-29 11:00:00,29.06,29.08,29.05,29.08,104800.0,21.6414,21.6563,21.634,21.6563,104800.0
2013-10-29 11:05:00,29.08,29.16,29.07,29.16,117900.0,21.6563,21.7159,21.6489,21.7159,117900.0
2013-10-29 11:10:00,29.16,29.16,29.12,29.14,88200.0,21.7159,21.7159,21.6861,21.701,88200.0
2013-10-29 11:15:00,29.14,29.16,29.11,29.14,162400.0,21.701,21.7159,21.6787,21.701,162400.0
2013-10-29 11:20:00,29.13,29.17,29.13,29.17,78200.0,21.6936,21.7233,21.6936,21.7233,78200.0
2013-10-29 11:25:00,29.17,29.17,29.12,29.14,99800.0,21.7233,21.7233,21.6861,21.701,99800.0
2013-10-29 11:30:00,29.14,29.16,29.13,29.13,106000.0,21.701,21.7159,21.6936,21.6936,106000.0
2013-10-29 11:35:00,29.13,29.14,29.1,29.11,101600.0,21.6936,21.701,21.6712,21.6787,101600.0
2013-10-29 11:40:00,29.12,29.17,29.11,29.13,83600.0,21.6861,21.7233,21.6787,21.6936,83600.0
2013-10-29 11:45:00,29.14,29.15,29.1,29.11,101100.0,21.701,21.7084,21.6712,21.6787,101100.0
2013-10-29 11:50:00,29.1,29.13,29.09,29.09,128300.0,21.6712,21.6936,21.6638,21.6638,128300.0
2013-10-29 11:55:00,29.1,29.11,29.07,29.09,65300.0,21.6712,21.6787,21.6489,21.6638,65300.0
2013-10-29 12:00:00,29.1,29.13,29.09,29.11,65300.0,21.6712,21.6936,21.6638,21.6787,65300.0
2013-10-29 12:05:00,29.11,29.13,29.1,29.11,107100.0,21.6787,21.6936,21.6712,21.6787,107100.0
2013-10-29 12:10:00,29.11,29.14,29.09,29.14,70800.0,21.6787,21.701,21.6638,21.701,70800.0
2013-10-29 12:15:00,29.14,29.15,29.12,29.14,43100.0,21.701,21.7084,21.6861,21.701,43100.0
2013-10-29 12:20:00,29.13,29.13,29.1,29.1,50600.0,21.6936,21.6936,21.6712,21.6712,50600.0
2013-10-29 12:25:00,29.1,29.15,29.09,29.13,52200.0,21.6712,21.7084,21.6638,21.6936,52200.0
2013-10-29 12:30:00,29.13,29.17,29.13,29.16,79900.0,21.6936,21.7233,21.6936,21.7159,79900.0
2013-10-29 12:35:00,29.16,29.17,29.14,29.16,22000.0,21.7159,21.7233,21.701,21.7159,22000.0
2013-10-29 12:40:00,29.16,29.18,29.16,29.17,49000.0,21.7159,21.7308,21.7159,21.7233,49000.0
2013-10-29 12:45:00,29.17,29.19,29.14,29.17,173300.0,21.7233,21.7382,21.701,21.7233,173300.0
2013-10-29 12:50:00,29.17,29.2,29.16,29.18,210500.0,21.7233,21.7457,21.7159,21.7308,210500.0
2013-10-29 12:55:00,29.18,29.21,29.17,29.21,109600.0,21.7308,21.7531,21.7233,21.7531,109600.0
2013-10-29 13:00:00,29.2,29.21,29.19,29.2,45100.0,21.7457,21.7531,21.7382,21.7457,45100.0
2013-10-29 13:05:00,29.21,29.26,29.21,29.24,95400.0,21.7531,21.7904,21.7531,21.7755,95400.0
2013-10-29 13:10:00,29.24,29.25,29.2,29.2,56100.0,21.7755,21.7829,21.7457,21.7457,56100.0
2013-10-29 13:15:00,29.2,29.21,29.18,29.18,38900.0,21.7457,21.7531,21.7308,21.7308,38900.0
2013-10-29 13:20:00,29.18,29.2,29.16,29.17,58900.0,21.7308,21.7457,21.7159,21.7233,58900.0
2013-10-29 13:25:00,29.18,29.18,29.08,29.11,171200.0,21.7308,21.7308,21.6563,21.6787,171200.0
2013-10-29 13:30:00,29.11,29.17,29.11,29.17,139200.0,21.6787,21.7233,21.6787,21.7233,139200.0
2013-10-29 13:35:00,29.17,29.17,29.13,29.14,92100.0,21.7233,21.7233,21.6936,21.701,92100.0
2013-10-29 13:40:00,29.14,29.18,29.12,29.15,78800.0,21.701,21.7308,21.6861,21.7084,78800.0
2013-10-29 13:45:00,29.15,29.16,29.14,29.16,33000.0,21.7084,21.7159,21.701,21.7159,33000.0
2013-10-29 13:50:00,29.15,29.19,29.15,29.19,80900.0,21.7084,21.7382,21.7084,21.7382,80900.0
2013-10-29 13:55:00,29.18,29.22,29.18,29.21,150700.0,21.7308,21.7606,21.7308,21.7531,150700.0
2013-10-29 14:00:00,29.21,29.25,29.2,29.23,158000.0,21.7531,21.7829,21.7457,21.768,158000.0
2013-10-29 14:05:00,29.24,29.26,29.23,29.26,118200.0,21.7755,21.7904,21.768,21.7904,118200.0
2013-10-29 14:10:00,29.26,29.29,29.26,29.26,85100.0,21.7904,21.8127,21.7904,21.7904,85100.0
2013-10-29 14:15:00,29.25,29.26,29.21,29.23,137300.0,21.7829,21.7904,21.7531,21.768,137300.0
2013-10-29 14:20:00,29.22,29.23,29.21,29.23,36000.0,21.7606,21.768,21.7531,21.768,36000.0
2013-10-29 14:25:00,29.23,29.26,29.22,29.26,83900.0,21.768,21.7904,21.7606,21.7904,83900.0
2013-10-29 14:30:00,29.26,29.26,29.24,29.25,82600.0,21.7904,21.7904,21.7755,21.7829,82600.0
2013-10-29 14:35:00,29.26,29.27,29.25,29.26,28700.0,21.7904,21.7978,21.7829,21.7904,28700.0
2013-10-29 14:40:00,29.26,29.28,29.25,29.26,99700.0,21.7904,21.8053,21.7829,21.7904,99700.0
2013-10-29 14:45:00,29.25,29.28,29.25,29.27,97600.0,21.7829,21.8053,21.7829,21.7978,97600.0
2013-10-29 14:50:00,29.28,29.28,29.26,29.26,73900.0,21.8053,21.8053,21.7904,21.7904,73900.0
2013-10-29 14:55:00,29.27,29.27,29.25,29.26,81600.0,21.7978,21.7978,21.7829,21.7904,81600.0
2013-10-29 15:00:00,29.26,29.26,29.24,29.25,115300.0,21.7904,21.7904,21.7755,21.7829,115300.0
2013-10-29 15:05:00,29.25,29.25,29.23,29.24,113100.0,21.7829,21.7829,21.768,21.7755,113100.0
2013-10-29 15:10:00,29.24,29.26,29.23,29.25,59700.0,21.7755,21.7904,21.768,21.7829,59700.0
2013-10-29 15:15:00,29.26,29.27,29.24,29.26,107000.0,21.7904,21.7978,21.7755,21.7904,107000.0
2013-10-29 15:20:00,29.26,29.27,29.24,29.24,262200.0,21.7904,21.7978,21.7755,21.7755,262200.0
2013-10-29 15:25:00,29.25,29.25,29.22,29.23,283200.0,21.7829,21.7829,21.7606,21.768,283200.0
2013-10-29 15:30:00,29.24,29.27,29.23,29.26,200200.0,21.7755,21.7978,21.768,21.7904,200200.0
2013-10-29 15:35:00,29.26,29.29,29.25,29.29,114700.0,21.7904,21.8127,21.7829,21.8127,114700.0
2013-10-29 15:40:00,29.29,29.33,29.28,29.32,289500.0,21.8127,21.8425,21.8053,21.8351,289500.0
2013-10-29 15:45:00,29.32,29.33,29.3,29.3,427300.0,21.8351,21.8425,21.8202,21.8202,427300.0
2013-10-29 15:50:00,29.3,29.34,29.3,29.32,253800.0,21.8202,21.8499,21.8202,21.8351,253800.0
2013-10-29 15:55:00,29.33,29.36,29.32,29.35,551100.0,21.8425,21.8648,21.8351,21.8574,551100.0
2013-10-30 09:30:00,29.41,29.44,29.37,29.41,195100.0,21.9021,21.9244,21.8723,21.9021,195100.0
2013-10-30 09:35:00,29.4,29.46,29.3,29.31,183100.0,21.8946,21.9393,21.8202,21.8276,183100.0
2013-10-30 09:40:00,29.31,29.37,29.25,29.29,227000.0,21.8276,21.8723,21.7829,21.8127,227000.0
2013-10-30 09:45:00,29.29,29.29,29.24,29.27,176900.0,21.8127,21.8127,21.7755,21.7978,176900.0
2013-10-30 09:50:00,29.27,29.3,29.23,29.29,138200.0,21.7978,21.8202,21.768,21.8127,138200.0
2013-10-30 09:55:00,29.29,29.33,29.29,29.32,85200.0,21.8127,21.8425,21.8127,21.8351,85200.0
2013-10-30 10:00:00,29.32,29.32,29.26,29.29,105700.0,21.8351,21.8351,21.7904,21.8127,105700.0
2013-10-30 10:05:00,29.29,29.29,29.17,29.19,239700.0,21.8127,21.8127,21.7233,21.7382,239700.0
2013-10-30 10:10:00,29.19,29.27,29.18,29.27,117300.0,21.7382,21.7978,21.7308,21.7978,117300.0
2013-10-30 10:15:00,29.26,29.31,29.25,29.31,173100.0,21.7904,21.8276,21.7829,21.8276,173100.0
2013-10-30 10:20:00,29.31,29.33,29.28,29.32,128600.0,21.8276,21.8425,21.8053,21.8351,128600.0
2013-10-30 10:25:00,29.32,29.34,29.3,29.33,61600.0,21.8351,21.8499,21.8202,21.8425,61600.0
2013-10-30 10:30:00,29.34,29.34,29.29,29.32,47900.0,21.8499,21.8499,21.8127,21.8351,47900.0
2013-10-30 10:35:00,29.33,29.34,29.27,29.29,60800.0,21.8425,21.8499,21.7978,21.8127,60800.0
2013-10-30 10:40:00,29.29,29.32,29.28,29.32,47600.0,21.8127,21.8351,21.8053,21.8351,47600.0
2013-10-30 10:45:00,29.31,29.32,29.28,29.29,30700.0,21.8276,21.8351,21.8053,21.8127,30700.0
2013-10-30 10:50:00,29.29,29.32,29.27,29.27,74000.0,21.8127,21.8351,21.7978,21.7978,74000.0
2013-10-30 10:55:00,29.27,29.3,29.24,29.3,115600.0,21.7978,21.8202,21.7755,21.8202,115600.0
2013-10-30 11:00:00,29.3,29.33,29.27,29.27,152400.0,21.8202,21.8425,21.7978,21.7978,152400.0
2013-10-30 11:05:00,29.28,29.29,29.25,29.25,38600.0,21.8053,21.8127,21.7829,21.7829,38600.0
2013-10-30 11:10:00,29.24,29.27,29.23,29.23,63800.0,21.7755,21.7978,21.768,21.768,63800.0
2013-10-30 11:15:00,29.23,29.25,29.21,29.21,90900.0,21.768,21.7829,21.7531,21.7531,90900.0
2013-10-30 11:20:00,29.21,29.21,29.16,29.17,125300.0,21.7531,21.7531,21.7159,21.7233,125300.0
2013-10-30 11:25:00,29.18,29.23,29.18,29.21,85600.0,21.7308,21.768,21.7308,21.7531,85600.0
2013-10-30 11:30:00,29.2,29.21,29.14,29.14,390100.0,21.7457,21.7531,21.701,21.701,390100.0
2013-10-30 11:35:00,29.14,29.16,29.1,29.16,188200.0,21.701,21.7159,21.6712,21.7159,188200.0
2013-10-30 11:40:00,29.16,29.17,29.14,29.16,73000.0,21.7159,21.7233,21.701,21.7159,73000.0
2013-10-30 11:45:00,29.15,29.17,29.13,29.16,50700.0,21.7084,21.7233,21.6936,21.7159,50700.0
2013-10-30 11:50:00,29.16,29.17,29.14,29.16,54500.0,21.7159,21.7233,21.701,21.7159,54500.0
2013-10-30 11:55:00,29.16,29.18,29.16,29.16,45100.0,21.7159,21.7308,21.7159,21.7159,45100.0
2013-10-30 12:00:00,29.16,29.19,29.15,29.19,26300.0,21.7159,21.7382,21.7084,21.7382,26300.0
2013-10-30 12:05:00,29.19,29.2,29.16,29.16,70100.0,21.7382,21.7457,21.7159,21.7159,70100.0
2013-10-30 12:10:00,29.16,29.18,29.16,29.16,28400.0,21.7159,21.7308,21.7159,21.7159,28400.0
2013-10-30 12:15:00,29.16,29.18,29.14,29.16,44200.0,21.7159,21.7308,21.701,21.7159,44200.0
2013-10-30 12:20:00,29.16,29.18,29.15,29.15,84000.0,21.7159,21.7308,21.7084,21.7084,84000.0
2013-10-30 12:25:00,29.16,29.18,29.15,29.16,63000.0,21.7159,21.7308,21.7084,21.7159,63000.0
2013-10-30 12:30:00,29.17,29.21,29.17,29.2,41700.0,21.7233,21.7531,21.7233,21.7457,41700.0
2013-10-30 12:35:00,29.2,29.22,29.19,29.19,43300.0,21.7457,21.7606,21.7382,21.7382,43300.0
2013-10-30 12:40:00,29.19,29.22,29.19,29.22,20700.0,21.7382,21.7606,21.7382,21.7606,20700.0
2013-10-30 12:45:00,29.22,29.25,29.21,29.22,67000.0,21.7606,21.7829,21.7531,21.7606,67000.0
2013-10-30 12:50:00,29.23,29.24,29.22,29.23,40700.0,21.768,21.7755,21.7606,21.768,40700.0
2013-10-30 12:55:00,29.23,29.28,29.22,29.28,80300.0,21.768,21.8053,21.7606,21.8053,80300.0
2013-10-30 13:00:00,29.28,29.28,29.23,29.23,56800.0,21.8053,21.8053,21.768,21.768,56800.0
2013-10-30 13:05:00,29.23,29.24,29.21,29.23,43800.0,21.768,21.7755,21.7531,21.768,43800.0
2013-10-30 13:10:00,29.23,29.24,29.22,29.23,19600.0,21.768,21.7755,21.7606,21.768,19600.0
2013-10-30 13:15:00,29.24,29.24,29.22,29.24,41000.0,21.7755,21.7755,21.7606,21.7755,41000.0
2013-10-30 13:20:00,29.24,29.25,29.17,29.21,78200.0,21.7755,21.7829,21.7233,21.7531,78200.0
2013-10-30 13:25:00,29.2,29.22,29.17,29.17,34900.0,21.7457,21.7606,21.7233,21.7233,34900.0
2013-10-30 13:30:00,29.17,29.2,29.17,29.2,37900.0,21.7233,21.7457,21.7233,21.7457,37900.0
2013-10-30 13:35:00,29.2,29.22,29.18,29.22,37300.0,21.7457,21.7606,21.7308,21.7606,37300.0
2013-10-30 13:40:00,29.22,29.22,29.2,29.2,27600.0,21.7606,21.7606,21.7457,21.7457,27600.0
2013-10-30 13:45:00,29.19,29.2,29.16,29.17,36600.0,21.7382,21.7457,21.7159,21.7233,36600.0
2013-10-30 13:50:00,29.16,29.21,29.16,29.19,51400.0,21.7159,21.7531,21.7159,21.7382,51400.0
2013-10-30 13:55:00,29.18,29.2,29.15,29.18,40900.0,21.7308,21.7457,21.7084,21.7308,40900.0
2013-10-30 14:00:00,29.19,29.29,29.14,29.25,179700.0,21.7382,21.8127,21.701,21.7829,179700.0
2013-10-30 14:05:00,29.25,29.29,29.14,29.18,194400.0,21.7829,21.8127,21.701,21.7308,194400.0
2013-10-30 14:10:00,29.18,29.28,29.17,29.23,203100.0,21.7308,21.8053,21.7233,21.768,203100.0
2013-10-30 14:15:00,29.23,29.23,29.08,29.13,355600.0,21.768,21.768,21.6563,21.6936,355600.0
2013-10-30 14:20:00,29.13,29.18,29.06,29.07,225000.0,21.6936,21.7308,21.6414,21.6489,225000.0
2013-10-30 14:25:00,29.06,29.1,29.02,29.08,183800.0,21.6414,21.6712,21.6116,21.6563,183800.0
2013-10-30 14:30:00,29.08,29.14,29.05,29.13,131400.0,21.6563,21.701,21.634,21.6936,131400.0
2013-10-30 14:35:00,29.13,29.13,29.07,29.09,71800.0,21.6936,21.6936,21.6489,21.6638,71800.0
2013-10-30 14:40:00,29.09,29.14,29.04,29.04,129100.0,21.6638,21.701,21.6265,21.6265,129100.0
2013-10-30 14:45:00,29.04,29.1,28.99,29.08,370600.0,21.6265,21.6712,21.5893,21.6563,370600.0
2013-10-30 14:50:00,29.08,29.09,29.01,29.07,125400.0,21.6563,21.6638,21.6042,21.6489,125400.0
2013-10-30 14:55:00,29.07,29.14,29.07,29.12,122900.0,21.6489,21.701,21.6489,21.6861,122900.0
2013-10-30 15:00:00,29.11,29.15,29.1,29.15,117400.0,21.6787,21.7084,21.6712,21.7084,117400.0
2013-10-30 15:05:00,29.16,29.19,29.11,29.12,141100.0,21.7159,21.7382,21.6787,21.6861,141100.0
2013-10-30 15:10:00,29.11,29.13,29.09,29.1,84400.0,21.6787,21.6936,21.6638,21.6712,84400.0
2013-10-30 15:15:00,29.09,29.11,29.08,29.1,119100.0,21.6638,21.6787,21.6563,21.6712,119100.0
2013-10-30 15:20:00,29.11,29.14,29.09,29.13,71600.0,21.6787,21.701,21.6638,21.6936,71600.0
2013-10-30 15:25:00,29.12,29.16,29.11,29.14,96600.0,21.6861,21.7159,21.6787,21.701,96600.0
2013-10-30 15:30:00,29.14,29.16,29.11,29.16,84700.0,21.701,21.7159,21.6787,21.7159,84700.0
2013-10-30 15:35:00,29.14,29.18,29.12,29.17,104700.0,21.701,21.7308,21.6861,21.7233,104700.0
2013-10-30 15:40:00,29.18,29.19,29.15,29.17,159100.0,21.7308,21.7382,21.7084,21.7233,159100.0
2013-10-30 15:45:00,29.17,29.17,29.09,29.11,289400.0,21.7233,21.7233,21.6638,21.6787,289400.0
2013-10-30 15:50:00,29.1,29.13,29.09,29.09,245600.0,21.6712,21.6936,21.6638,21.6638,245600.0
2013-10-30 15:55:00,29.09,29.14,29.09,29.11,598800.0,21.6638,21.701,21.6638,21.6787,598800.0
2013-10-31 09:30:00,29.08,29.17,29.05,29.11,161600.0,21.6563,21.7233,21.634,21.6787,161600.0
2013-10-31 09:35:00,29.1,29.16,29.03,29.08,305800.0,21.6712,21.7159,21.6191,21.6563,305800.0
2013-10-31 09:40:00,29.08,29.19,29.07,29.19,164300.0,21.6563,21.7382,21.6489,21.7382,164300.0
2013-10-31 09:45:00,29.19,29.24,29.15,29.16,162500.0,21.7382,21.7755,21.7084,21.7159,162500.0
2013-10-31 09:50:00,29.16,29.21,29.13,29.13,198500.0,21.7159,21.7531,21.6936,21.6936,198500.0
2013-10-31 09:55:00,29.14,29.19,29.08,29.15,289200.0,21.701,21.7382,21.6563,21.7084,289200.0
2013-10-31 10:00:00,29.14,29.19,29.09,29.17,106500.0,21.701,21.7382,21.6638,21.7233,106500.0
2013-10-31 10:05:00,29.18,29.18,29.1,29.15,206000.0,21.7308,21.7308,21.6712,21.7084,206000.0
2013-10-31 10:10:00,29.15,29.23,29.12,29.23,228100.0,21.7084,21.768,21.6861,21.768,228100.0
2013-10-31 10:15:00,29.23,29.23,29.12,29.13,102900.0,21.768,21.768,21.6861,21.6936,102900.0
2013-10-31 10:20:00,29.13,29.19,29.13,29.16,109800.0,21.6936,21.7382,21.6936,21.7159,109800.0
2013-10-31 10:25:00,29.17,29.22,29.15,29.17,65200.0,21.7233,21.7606,21.7084,21.7233,65200.0
2013-10-31 10:30:00,29.16,29.22,29.15,29.15,126600.0,21.7159,21.7606,21.7084,21.7084,126600.0
2013-10-31 10:35:00,29.15,29.17,29.1,29.13,99600.0,21.7084,21.7233,21.6712,21.6936,99600.0
2013-10-31 10:40:00,29.13,29.16,29.11,29.16,53900.0,21.6936,21.7159,21.6787,21.7159,53900.0
2013-10-31 10:45:00,29.15,29.19,29.13,29.14,106700.0,21.7084,21.7382,21.6936,21.701,106700.0
2013-10-31 10:50:00,29.13,29.16,29.11,29.11,123700.0,21.6936,21.7159,21.6787,21.6787,123700.0
2013-10-31 10:55:00,29.12,29.13,29.09,29.09,59100.0,21.6861,21.6936,21.6638,21.6638,59100.0
2013-10-31 11:00:00,29.1,29.13,29.08,29.1,123100.0,21.6712,21.6936,21.6563,21.6712,123100.0
2013-10-31 11:05:00,29.1,29.1,29.03,29.04,97700.0,21.6712,21.6712,21.6191,21.6265,97700.0
2013-10-31 11:10:00,29.05,29.07,29.05,29.05,53700.0,21.634,21.6489,21.634,21.634,53700.0
2013-10-31 11:15:00,29.05,29.05,28.99,29.02,237400.0,21.634,21.634,21.5893,21.6116,237400.0
2013-10-31 11:20:00,29.02,29.02,29.0,29.01,75800.0,21.6116,21.6116,21.5967,21.6042,75800.0
2013-10-31 11:25:00,29.02,29.05,28.99,29.04,66300.0,21.6116,21.634,21.5893,21.6265,66300.0
2013-10-31 11:30:00,29.04,29.05,29.01,29.05,124800.0,21.6265,21.634,21.6042,21.634,124800.0
2013-10-31 11:35:00,29.04,29.05,29.03,29.05,106900.0,21.6265,21.634,21.6191,21.634,106900.0
2013-10-31 11:40:00,29.05,29.06,29.01,29.02,69800.0,21.634,21.6414,21.6042,21.6116,69800.0
2013-10-31 11:45:00,29.01,29.03,29.0,29.0,44900.0,21.6042,21.6191,21.5967,21.5967,44900.0
2013-10-31 11:50:00,29.01,29.01,28.98,29.0,41800.0,21.6042,21.6042,21.5818,21.5967,41800.0
2013-10-31 11:55:00,29.0,29.01,28.97,28.97,84900.0,21.5967,21.6042,21.5744,21.5744,84900.0
2013-10-31 12:00:00,28.98,28.99,28.96,28.96,57400.0,21.5818,21.5893,21.567,21.567,57400.0
2013-10-31 12:05:00,28.96,29.01,28.96,28.99,79700.0,21.567,21.6042,21.567,21.5893,79700.0
2013-10-31 12:10:00,28.99,29.01,28.97,28.97,42600.0,21.5893,21.6042,21.5744,21.5744,42600.0
2013-10-31 12:15:00,28.97,28.99,28.97,28.99,65000.0,21.5744,21.5893,21.5744,21.5893,65000.0
2013-10-31 12:20:00,28.99,29.0,28.98,28.99,40100.0,21.5893,21.5967,21.5818,21.5893,40100.0
2013-10-31 12:25:00,28.99,29.01,28.97,28.99,60100.0,21.5893,21.6042,21.5744,21.5893,60100.0
2013-10-31 12:30:00,28.99,29.04,28.98,29.03,117000.0,21.5893,21.6265,21.5818,21.6191,117000.0
2013-10-31 12:35:00,29.02,29.04,29.0,29.03,33200.0,21.6116,21.6265,21.5967,21.6191,33200.0
2013-10-31 12:40:00,29.02,29.05,29.02,29.05,25500.0,21.6116,21.634,21.6116,21.634,25500.0
2013-10-31 12:45:00,29.05,29.05,29.02,29.03,41700.0,21.634,21.634,21.6116,21.6191,41700.0
2013-10-31 12:50:00,29.02,29.04,29.02,29.03,94600.0,21.6116,21.6265,21.6116,21.6191,94600.0
2013-10-31 12:55:00,29.03,29.03,28.99,29.01,92000.0,21.6191,21.6191,21.5893,21.6042,92000.0
2013-10-31 13:00:00,29.01,29.02,29.0,29.0,36000.0,21.6042,21.6116,21.5967,21.5967,36000.0
2013-10-31 13:05:00,29.0,29.02,28.98,28.98,74900.0,21.5967,21.6116,21.5818,21.5818,74900.0
2013-10-31 13:10:00,28.97,28.99,28.96,28.98,57000.0,21.5744,21.5893,21.567,21.5818,57000.0
2013-10-31 13:15:00,28.98,29.01,28.98,28.99,42700.0,21.5818,21.6042,21.5818,21.5893,42700.0
2013-10-31 13:20:00,28.99,29.0,28.97,28.97,18000.0,21.5893,21.5967,21.5744,21.5744,18000.0
2013-10-31 13:25:00,28.98,29.0,28.97,29.0,30000.0,21.5818,21.5967,21.5744,21.5967,30000.0
2013-10-31 13:30:00,29.0,29.01,28.99,28.99,52600.0,21.5967,21.6042,21.5893,21.5893,52600.0
2013-10-31 13:35:00,28.99,29.0,28.97,28.99,18100.0,21.5893,21.5967,21.5744,21.5893,18100.0
2013-10-31 13:40:00,28.99,29.01,28.98,29.0,24700.0,21.5893,21.6042,21.5818,21.5967,24700.0
2013-10-31 13:45:00,28.99,29.01,28.97,29.01,43800.0,21.5893,21.6042,21.5744,21.6042,43800.0
2013-10-31 13:50:00,29.01,29.01,28.97,28.97,33500.0,21.6042,21.6042,21.5744,21.5744,33500.0
2013-10-31 13:55:00,28.97,29.01,28.97,29.0,38900.0,21.5744,21.6042,21.5744,21.5967,38900.0
2013-10-31 14:00:00,29.01,29.01,29.0,29.0,9900.0,21.6042,21.6042,21.5967,21.5967,9900.0
2013-10-31 14:05:00,29.01,29.02,28.95,28.96,126500.0,21.6042,21.6116,21.5595,21.567,126500.0
2013-10-31 14:10:00,28.96,28.96,28.95,28.95,143900.0,21.567,21.567,21.5595,21.5595,143900.0
2013-10-31 14:15:00,28.95,28.99,28.95,28.97,272500.0,21.5595,21.5893,21.5595,21.5744,272500.0
2013-10-31 14:20:00,28.98,28.99,28.95,28.96,150400.0,21.5818,21.5893,21.5595,21.567,150400.0
2013-10-31 14:25:00,28.97,29.0,28.97,28.98,64800.0,21.5744,21.5967,21.5744,21.5818,64800.0
2013-10-31 14:30:00,28.99,29.02,28.98,29.0,82100.0,21.5893,21.6116,21.5818,21.5967,82100.0
2013-10-31 14:35:00,29.0,29.04,29.0,29.04,77300.0,21.5967,21.6265,21.5967,21.6265,77300.0
2013-10-31 14:40:00,29.04,29.05,29.03,29.04,99400.0,21.6265,21.634,21.6191,21.6265,99400.0
2013-10-31 14:45:00,29.05,29.05,29.02,29.03,56700.0,21.634,21.634,21.6116,21.6191,56700.0
2013-10-31 14:50:00,29.03,29.03,29.0,29.0,87200.0,21.6191,21.6191,21.5967,21.5967,87200.0
2013-10-31 14:55:00,29.0,29.02,28.96,28.97,99400.0,21.5967,21.6116,21.567,21.5744,99400.0
2013-10-31 15:00:00,28.97,28.98,28.93,28.96,87900.0,21.5744,21.5818,21.5446,21.567,87900.0
2013-10-31 15:05:00,28.96,28.96,28.9,28.94,99000.0,21.567,21.567,21.5223,21.5521,99000.0
2013-10-31 15:10:00,28.93,28.94,28.91,28.93,56500.0,21.5446,21.5521,21.5297,21.5446,56500.0
2013-10-31 15:15:00,28.93,28.94,28.91,28.91,60200.0,21.5446,21.5521,21.5297,21.5297,60200.0
2013-10-31 15:20:00,28.92,28.94,28.91,28.92,79800.0,21.5372,21.5521,21.5297,21.5372,79800.0
2013-10-31 15:25:00,28.92,28.92,28.86,28.86,128800.0,21.5372,21.5372,21.4925,21.4925,128800.0
2013-10-31 15:30:00,28.86,28.87,28.83,28.84,272400.0,21.4925,21.4999,21.4701,21.4776,272400.0
2013-10-31 15:35:00,28.84,28.88,28.84,28.86,157400.0,21.4776,21.5074,21.4776,21.4925,157400.0
2013-10-31 15:40:00,28.86,28.87,28.84,28.86,161100.0,21.4925,21.4999,21.4776,21.4925,161100.0
2013-10-31 15:45:00,28.85,28.86,28.83,28.84,251700.0,21.485,21.4925,21.4701,21.4776,251700.0
2013-10-31 15:50:00,28.84,28.85,28.79,28.82,403300.0,21.4776,21.485,21.4404,21.4627,403300.0
2013-10-31 15:55:00,28.82,28.82,28.73,28.74,715700.0,21.4627,21.4627,21.3957,21.4031,715700.0
2013-11-01 09:30:00,28.89,29.11,28.85,28.94,340900.0,21.5148,21.6787,21.485,21.5521,340900.0
2013-11-01 09:35:00,28.94,29.04,28.88,28.98,360600.0,21.5521,21.6265,21.5074,21.5818,360600.0
2013-11-01 09:40:00,28.97,29.01,28.96,28.98,207700.0,21.5744,21.6042,21.567,21.5818,207700.0
2013-11-01 09:45:00,28.97,29.02,28.97,28.99,226400.0,21.5744,21.6116,21.5744,21.5893,226400.0
2013-11-01 09:50:00,28.99,29.08,28.98,29.03,212600.0,21.5893,21.6563,21.5818,21.6191,212600.0
2013-11-01 09:55:00,29.03,29.09,29.03,29.04,181800.0,21.6191,21.6638,21.6191,21.6265,181800.0
2013-11-01 10:00:00,29.04,29.09,29.02,29.06,213200.0,21.6265,21.6638,21.6116,21.6414,213200.0
2013-11-01 10:05:00,29.06,29.17,29.06,29.12,259800.0,21.6414,21.7233,21.6414,21.6861,259800.0
2013-11-01 10:10:00,29.12,29.17,29.12,29.12,280300.0,21.6861,21.7233,21.6861,21.6861,280300.0
2013-11-01 10:15:00,29.12,29.14,29.06,29.1,230300.0,21.6861,21.701,21.6414,21.6712,230300.0
2013-11-01 10:20:00,29.1,29.16,29.07,29.16,144800.0,21.6712,21.7159,21.6489,21.7159,144800.0
2013-11-01 10:25:00,29.17,29.19,29.1,29.11,149900.0,21.7233,21.7382,21.6712,21.6787,149900.0
2013-11-01 10:30:00,29.1,29.16,29.1,29.14,85600.0,21.6712,21.7159,21.6712,21.701,85600.0
2013-11-01 10:35:00,29.15,29.19,29.14,29.19,173200.0,21.7084,21.7382,21.701,21.7382,173200.0
2013-11-01 10:40:00,29.18,29.23,29.15,29.2,143500.0,21.7308,21.768,21.7084,21.7457,143500.0
2013-11-01 10:45:00,29.21,29.23,29.16,29.2,102500.0,21.7531,21.768,21.7159,21.7457,102500.0
2013-11-01 10:50:00,29.2,29.24,29.2,29.23,136600.0,21.7457,21.7755,21.7457,21.768,136600.0
2013-11-01 10:55:00,29.23,29.24,29.21,29.21,70200.0,21.768,21.7755,21.7531,21.7531,70200.0
2013-11-01 11:00:00,29.22,29.22,29.17,29.18,72300.0,21.7606,21.7606,21.7233,21.7308,72300.0
2013-11-01 11:05:00,29.17,29.17,29.13,29.15,162600.0,21.7233,21.7233,21.6936,21.7084,162600.0
2013-11-01 11:10:00,29.15,29.16,29.09,29.11,104700.0,21.7084,21.7159,21.6638,21.6787,104700.0
2013-11-01 11:15:00,29.11,29.11,29.05,29.07,195900.0,21.6787,21.6787,21.634,21.6489,195900.0
2013-11-01 11:20:00,29.08,29.15,29.05,29.14,235800.0,21.6563,21.7084,21.634,21.701,235800.0
2013-11-01 11:25:00,29.13,29.13,29.08,29.1,104800.0,21.6936,21.6936,21.6563,21.6712,104800.0
2013-11-01 11:30:00,29.1,29.12,29.09,29.1,62700.0,21.6712,21.6861,21.6638,21.6712,62700.0
2013-11-01 11:35:00,29.11,29.12,29.04,29.07,119000.0,21.6787,21.6861,21.6265,21.6489,119000.0
2013-11-01 11:40:00,29.07,29.1,29.06,29.09,42700.0,21.6489,21.6712,21.6414,21.6638,42700.0
2013-11-01 11:45:00,29.08,29.1,29.05,29.09,38700.0,21.6563,21.6712,21.634,21.6638,38700.0
2013-11-01 11:50:00,29.1,29.1,29.04,29.04,86700.0,21.6712,21.6712,21.6265,21.6265,86700.0
2013-11-01 11:55:00,29.04,29.07,28.99,29.01,99400.0,21.6265,21.6489,21.5893,21.6042,99400.0
2013-11-01 12:00:00,29.01,29.04,29.0,29.0,168500.0,21.6042,21.6265,21.5967,21.5967,168500.0
2013-11-01 12:05:00,29.0,29.03,28.99,29.01,146100.0,21.5967,21.6191,21.5893,21.6042,146100.0
2013-11-01 12:10:00,29.01,29.03,28.99,29.0,150300.0,21.6042,21.6191,21.5893,21.5967,150300.0
2013-11-01 12:15:00,29.0,29.07,29.0,29.05,331000.0,21.5967,21.6489,21.5967,21.634,331000.0
2013-11-01 12:20:00,29.05,29.07,29.04,29.06,147000.0,21.634,21.6489,21.6265,21.6414,147000.0
2013-11-01 12:25:00,29.07,29.09,29.05,29.08,83700.0,21.6489,21.6638,21.634,21.6563,83700.0
2013-11-01 12:30:00,29.08,29.1,29.07,29.09,72300.0,21.6563,21.6712,21.6489,21.6638,72300.0
2013-11-01 12:35:00,29.09,29.14,29.09,29.14,82100.0,21.6638,21.701,21.6638,21.701,82100.0
2013-11-01 12:40:00,29.14,29.17,29.12,29.17,88300.0,21.701,21.7233,21.6861,21.7233,88300.0
2013-11-01 12:45:00,29.16,29.18,29.15,29.18,56500.0,21.7159,21.7308,21.7084,21.7308,56500.0
2013-11-01 12:50:00,29.18,29.18,29.15,29.17,91900.0,21.7308,21.7308,21.7084,21.7233,91900.0
2013-11-01 12:55:00,29.17,29.19,29.17,29.17,94900.0,21.7233,21.7382,21.7233,21.7233,94900.0
2013-11-01 13:00:00,29.17,29.19,29.16,29.16,88600.0,21.7233,21.7382,21.7159,21.7159,88600.0
2013-11-01 13:05:00,29.15,29.16,29.13,29.15,58800.0,21.7084,21.7159,21.6936,21.7084,58800.0
2013-11-01 13:10:00,29.15,29.15,29.12,29.13,90400.0,21.7084,21.7084,21.6861,21.6936,90400.0
2013-11-01 13:15:00,29.13,29.14,29.13,29.13,45600.0,21.6936,21.701,21.6936,21.6936,45600.0
2013-11-01 13:20:00,29.13,29.16,29.11,29.16,83300.0,21.6936,21.7159,21.6787,21.7159,83300.0
2013-11-01 13:25:00,29.16,29.2,29.15,29.18,163500.0,21.7159,21.7457,21.7084,21.7308,163500.0
2013-11-01 13:30:00,29.18,29.18,29.16,29.18,61100.0,21.7308,21.7308,21.7159,21.7308,61100.0
2013-11-01 13:35:00,29.18,29.23,29.17,29.22,79400.0,21.7308,21.768,21.7233,21.7606,79400.0
2013-11-01 13:40:00,29.21,29.25,29.21,29.24,54500.0,21.7531,21.7829,21.7531,21.7755,54500.0
2013-11-01 13:45:00,29.24,29.3,29.23,29.3,93700.0,21.7755,21.8202,21.768,21.8202,93700.0
2013-11-01 13:50:00,29.3,29.33,29.28,29.33,143900.0,21.8202,21.8425,21.8053,21.8425,143900.0
2013-11-01 13:55:00,29.32,29.33,29.31,29.32,124200.0,21.8351,21.8425,21.8276,21.8351,124200.0
2013-11-01 14:00:00,29.33,29.35,29.32,29.34,136500.0,21.8425,21.8574,21.8351,21.8499,136500.0
2013-11-01 14:05:00,29.34,29.37,29.34,29.36,131700.0,21.8499,21.8723,21.8499,21.8648,131700.0
2013-11-01 14:10:00,29.36,29.37,29.33,29.37,85800.0,21.8648,21.8723,21.8425,21.8723,85800.0
2013-11-01 14:15:00,29.37,29.39,29.37,29.38,163300.0,21.8723,21.8872,21.8723,21.8797,163300.0
2013-11-01 14:20:00,29.39,29.4,29.36,29.38,226600.0,21.8872,21.8946,21.8648,21.8797,226600.0
2013-11-01 14:25:00,29.37,29.38,29.37,29.38,67400.0,21.8723,21.8797,21.8723,21.8797,67400.0
2013-11-01 14:30:00,29.38,29.38,29.34,29.37,141400.0,21.8797,21.8797,21.8499,21.8723,141400.0
2013-11-01 14:35:00,29.37,29.38,29.29,29.29,847300.0,21.8723,21.8797,21.8127,21.8127,847300.0
2013-11-01 14:40:00,29.28,29.3,29.26,29.28,218800.0,21.8053,21.8202,21.7904,21.8053,218800.0
2013-11-01 14:45:00,29.28,29.28,29.26,29.27,141600.0,21.8053,21.8053,21.7904,21.7978,141600.0
2013-11-01 14:50:00,29.27,29.27,29.21,29.21,240100.0,21.7978,21.7978,21.7531,21.7531,240100.0
2013-11-01 14:55:00,29.21,29.22,29.18,29.19,222400.0,21.7531,21.7606,21.7308,21.7382,222400.0
2013-11-01 15:00:00,29.2,29.2,29.17,29.19,125000.0,21.7457,21.7457,21.7233,21.7382,125000.0
2013-11-01 15:05:00,29.19,29.21,29.16,29.16,140800.0,21.7382,21.7531,21.7159,21.7159,140800.0
2013-11-01 15:10:00,29.17,29.25,29.17,29.25,182800.0,21.7233,21.7829,21.7233,21.7829,182800.0
2013-11-01 15:15:00,29.25,29.25,29.2,29.21,185500.0,21.7829,21.7829,21.7457,21.7531,185500.0
2013-11-01 15:20:00,29.21,29.21,29.17,29.18,181700.0,21.7531,21.7531,21.7233,21.7308,181700.0
2013-11-01 15:25:00,29.18,29.22,29.17,29.19,224100.0,21.7308,21.7606,21.7233,21.7382,224100.0
2013-11-01 15:30:00,29.18,29.23,29.18,29.23,133000.0,21.7308,21.768,21.7308,21.768,133000.0
2013-11-01 15:35:00,29.23,29.23,29.19,29.21,174700.0,21.768,21.768,21.7382,21.7531,174700.0
2013-11-01 15:40:00,29.2,29.23,29.19,29.21,325000.0,21.7457,21.768,21.7382,21.7531,325000.0
2013-11-01 15:45:00,29.22,29.25,29.2,29.22,469000.0,21.7606,21.7829,21.7457,21.7606,469000.0
2013-11-01 15:50:00,29.21,29.22,29.19,29.22,513200.0,21.7531,21.7606,21.7382,21.7606,513200.0
2013-11-01 15:55:00,29.21,29.25,29.17,29.2,1347800.0,21.7531,21.7829,21.7233,21.7457,1347800.0
2013-11-04 09:30:00,29.22,29.28,29.21,29.25,255600.0,21.7606,21.8053,21.7531,21.7829,255600.0
2013-11-04 09:35:00,29.25,29.3,29.15,29.15,208800.0,21.7829,21.8202,21.7084,21.7084,208800.0
2013-11-04 09:40:00,29.16,29.19,29.09,29.15,143200.0,21.7159,21.7382,21.6638,21.7084,143200.0
2013-11-04 09:45:00,29.14,29.15,29.08,29.12,232500.0,21.701,21.7084,21.6563,21.6861,232500.0
2013-11-04 09:50:00,29.12,29.14,29.1,29.11,130300.0,21.6861,21.701,21.6712,21.6787,130300.0
2013-11-04 09:55:00,29.1,29.15,29.08,29.13,176900.0,21.6712,21.7084,21.6563,21.6936,176900.0
2013-11-04 10:00:00,29.12,29.15,29.09,29.11,275600.0,21.6861,21.7084,21.6638,21.6787,275600.0
2013-11-04 10:05:00,29.11,29.14,29.09,29.1,284700.0,21.6787,21.701,21.6638,21.6712,284700.0
2013-11-04 10:10:00,29.1,29.19,29.1,29.19,390500.0,21.6712,21.7382,21.6712,21.7382,390500.0
2013-11-04 10:15:00,29.18,29.24,29.18,29.23,359300.0,21.7308,21.7755,21.7308,21.768,359300.0
2013-11-04 10:20:00,29.23,29.25,29.21,29.24,285700.0,21.768,21.7829,21.7531,21.7755,285700.0
2013-11-04 10:25:00,29.24,29.29,29.24,29.26,271900.0,21.7755,21.8127,21.7755,21.7904,271900.0
2013-11-04 10:30:00,29.26,29.26,29.2,29.21,474600.0,21.7904,21.7904,21.7457,21.7531,474600.0
2013-11-04 10:35:00,29.2,29.26,29.2,29.26,176600.0,21.7457,21.7904,21.7457,21.7904,176600.0
2013-11-04 10:40:00,29.26,29.32,29.26,29.32,88400.0,21.7904,21.8351,21.7904,21.8351,88400.0
2013-11-04 10:45:00,29.32,29.36,29.31,29.33,234700.0,21.8351,21.8648,21.8276,21.8425,234700.0
2013-11-04 10:50:00,29.33,29.33,29.26,29.29,402500.0,21.8425,21.8425,21.7904,21.8127,402500.0
2013-11-04 10:55:00,29.29,29.32,29.25,29.25,199800.0,21.8127,21.8351,21.7829,21.7829,199800.0
2013-11-04 11:00:00,29.25,29.31,29.24,29.28,256800.0,21.7829,21.8276,21.7755,21.8053,256800.0
2013-11-04 11:05:00,29.29,29.32,29.27,29.28,119600.0,21.8127,21.8351,21.7978,21.8053,119600.0
2013-11-04 11:10:00,29.28,29.33,29.24,29.32,262600.0,21.8053,21.8425,21.7755,21.8351,262600.0
2013-11-04 11:15:00,29.33,29.33,29.29,29.32,201600.0,21.8425,21.8425,21.8127,21.8351,201600.0
2013-11-04 11:20:00,29.33,29.33,29.29,29.32,113400.0,21.8425,21.8425,21.8127,21.8351,113400.0
2013-11-04 11:25:00,29.33,29.36,29.32,29.32,144400.0,21.8425,21.8648,21.8351,21.8351,144400.0
2013-11-04 11:30:00,29.33,29.34,29.3,29.33,302900.0,21.8425,21.8499,21.8202,21.8425,302900.0
2013-11-04 11:35:00,29.33,29.36,29.32,29.34,88900.0,21.8425,21.8648,21.8351,21.8499,88900.0
2013-11-04 11:40:00,29.33,29.34,29.26,29.27,162200.0,21.8425,21.8499,21.7904,21.7978,162200.0
2013-11-04 11:45:00,29.28,29.28,29.25,29.27,121800.0,21.8053,21.8053,21.7829,21.7978,121800.0
2013-11-04 11:50:00,29.27,29.29,29.26,29.29,109700.0,21.7978,21.8127,21.7904,21.8127,109700.0
2013-11-04 11:55:00,29.29,29.29,29.25,29.26,90700.0,21.8127,21.8127,21.7829,21.7904,90700.0
2013-11-04 12:00:00,29.26,29.26,29.23,29.25,120700.0,21.7904,21.7904,21.768,21.7829,120700.0
2013-11-04 12:05:00,29.25,29.25,29.22,29.24,40600.0,21.7829,21.7829,21.7606,21.7755,40600.0
2013-11-04 12:10:00,29.24,29.27,29.24,29.25,62600.0,21.7755,21.7978,21.7755,21.7829,62600.0
2013-11-04 12:15:00,29.24,29.27,29.23,29.26,74200.0,21.7755,21.7978,21.768,21.7904,74200.0
2013-11-04 12:20:00,29.26,29.28,29.25,29.26,51300.0,21.7904,21.8053,21.7829,21.7904,51300.0
2013-11-04 12:25:00,29.25,29.26,29.24,29.26,51200.0,21.7829,21.7904,21.7755,21.7904,51200.0
2013-11-04 12:30:00,29.25,29.29,29.25,29.29,116800.0,21.7829,21.8127,21.7829,21.8127,116800.0
2013-11-04 12:35:00,29.29,29.29,29.26,29.28,71000.0,21.8127,21.8127,21.7904,21.8053,71000.0
2013-11-04 12:40:00,29.29,29.3,29.27,29.28,49600.0,21.8127,21.8202,21.7978,21.8053,49600.0
2013-11-04 12:45:00,29.28,29.29,29.27,29.28,39600.0,21.8053,21.8127,21.7978,21.8053,39600.0
2013-11-04 12:50:00,29.27,29.28,29.25,29.25,41500.0,21.7978,21.8053,21.7829,21.7829,41500.0
2013-11-04 12:55:00,29.25,29.26,29.22,29.22,47700.0,21.7829,21.7904,21.7606,21.7606,47700.0
2013-11-04 13:00:00,29.21,29.26,29.21,29.25,102600.0,21.7531,21.7904,21.7531,21.7829,102600.0
2013-11-04 13:05:00,29.26,29.31,29.25,29.31,85600.0,21.7904,21.8276,21.7829,21.8276,85600.0
2013-11-04 13:10:00,29.31,29.35,29.3,29.3,131700.0,21.8276,21.8574,21.8202,21.8202,131700.0
2013-11-04 13:15:00,29.31,29.32,29.28,29.31,46600.0,21.8276,21.8351,21.8053,21.8276,46600.0
2013-11-04 13:20:00,29.31,29.32,29.3,29.31,81200.0,21.8276,21.8351,21.8202,21.8276,81200.0
2013-11-04 13:25:00,29.31,29.32,29.3,29.3,54000.0,21.8276,21.8351,21.8202,21.8202,54000.0
2013-11-04 13:30:00,29.31,29.31,29.29,29.3,31200.0,21.8276,21.8276,21.8127,21.8202,31200.0
2013-11-04 13:35:00,29.3,29.32,29.28,29.29,71100.0,21.8202,21.8351,21.8053,21.8127,71100.0
2013-11-04 13:40:00,29.29,29.3,29.28,29.29,67100.0,21.8127,21.8202,21.8053,21.8127,67100.0
2013-11-04 13:45:00,29.3,29.32,29.29,29.32,58600.0,21.8202,21.8351,21.8127,21.8351,58600.0
2013-11-04 13:50:00,29.31,29.34,29.31,29.32,49400.0,21.8276,21.8499,21.8276,21.8351,49400.0
2013-11-04 13:55:00,29.32,29.32,29.31,29.31,27400.0,21.8351,21.8351,21.8276,21.8276,27400.0
2013-11-04 14:00:00,29.32,29.32,29.28,29.29,94500.0,21.8351,21.8351,21.8053,21.8127,94500.0
2013-11-04 14:05:00,29.3,29.3,29.27,29.29,52600.0,21.8202,21.8202,21.7978,21.8127,52600.0
2013-11-04 14:10:00,29.29,29.3,29.25,29.25,56400.0,21.8127,21.8202,21.7829,21.7829,56400.0
2013-11-04 14:15:00,29.26,29.27,29.24,29.24,74700.0,21.7904,21.7978,21.7755,21.7755,74700.0
2013-11-04 14:20:00,29.25,29.3,29.24,29.29,142400.0,21.7829,21.8202,21.7755,21.8127,142400.0
2013-11-04 14:25:00,29.28,29.29,29.27,29.29,64300.0,21.8053,21.8127,21.7978,21.8127,64300.0
2013-11-04 14:30:00,29.28,29.32,29.28,29.3,86000.0,21.8053,21.8351,21.8053,21.8202,86000.0
2013-11-04 14:35:00,29.29,29.31,29.28,29.31,71200.0,21.8127,21.8276,21.8053,21.8276,71200.0
2013-11-04 14:40:00,29.3,29.33,29.3,29.33,76200.0,21.8202,21.8425,21.8202,21.8425,76200.0
2013-11-04 14:45:00,29.33,29.34,29.31,29.32,84300.0,21.8425,21.8499,21.8276,21.8351,84300.0
2013-11-04 14:50:00,29.31,29.35,29.3,29.35,95200.0,21.8276,21.8574,21.8202,21.8574,95200.0
2013-11-04 14:55:00,29.35,29.36,29.27,29.28,183500.0,21.8574,21.8648,21.7978,21.8053,183500.0
2013-11-04 15:00:00,29.28,29.3,29.28,29.3,42200.0,21.8053,21.8202,21.8053,21.8202,42200.0
2013-11-04 15:05:00,29.29,29.3,29.27,29.27,131700.0,21.8127,21.8202,21.7978,21.7978,131700.0
2013-11-04 15:10:00,29.27,29.3,29.27,29.27,152700.0,21.7978,21.8202,21.7978,21.7978,152700.0
2013-11-04 15:15:00,29.27,29.3,29.27,29.3,122400.0,21.7978,21.8202,21.7978,21.8202,122400.0
2013-11-04 15:20:00,29.29,29.3,29.27,29.3,92600.0,21.8127,21.8202,21.7978,21.8202,92600.0
2013-11-04 15:25:00,29.3,29.3,29.28,29.3,76400.0,21.8202,21.8202,21.8053,21.8202,76400.0
2013-11-04 15:30:00,29.29,29.3,29.27,29.3,128400.0,21.8127,21.8202,21.7978,21.8202,128400.0
2013-11-04 15:35:00,29.3,29.33,29.29,29.31,174800.0,21.8202,21.8425,21.8127,21.8276,174800.0
2013-11-04 15:40:00,29.31,29.32,29.29,29.3,203800.0,21.8276,21.8351,21.8127,21.8202,203800.0
2013-11-04 15:45:00,29.31,29.33,29.3,29.33,258600.0,21.8276,21.8425,21.8202,21.8425,258600.0
2013-11-04 15:50:00,29.33,29.34,29.3,29.31,294500.0,21.8425,21.8499,21.8202,21.8276,294500.0
2013-11-04 15:55:00,29.3,29.36,29.3,29.33,464900.0,21.8202,21.8648,21.8202,21.8425,464900.0
2013-11-05 09:30:00,29.07,29.15,29.02,29.06,335300.0,21.6489,21.7084,21.6116,21.6414,335300.0
2013-11-05 09:35:00,29.06,29.16,29.05,29.07,198600.0,21.6414,21.7159,21.634,21.6489,198600.0
2013-11-05 09:40:00,29.06,29.09,29.01,29.06,215500.0,21.6414,21.6638,21.6042,21.6414,215500.0
2013-11-05 09:45:00,29.05,29.05,29.0,29.02,268300.0,21.634,21.634,21.5967,21.6116,268300.0
2013-11-05 09:50:00,29.01,29.05,29.0,29.03,193400.0,21.6042,21.634,21.5967,21.6191,193400.0
2013-11-05 09:55:00,29.02,29.07,29.0,29.01,270000.0,21.6116,21.6489,21.5967,21.6042,270000.0
2013-11-05 10:00:00,29.01,29.07,28.98,29.04,297100.0,21.6042,21.6489,21.5818,21.6265,297100.0
2013-11-05 10:05:00,29.04,29.05,28.97,29.02,216600.0,21.6265,21.634,21.5744,21.6116,216600.0
2013-11-05 10:10:00,29.02,29.02,28.98,29.01,203700.0,21.6116,21.6116,21.5818,21.6042,203700.0
2013-11-05 10:15:00,29.01,29.05,29.01,29.03,179100.0,21.6042,21.634,21.6042,21.6191,179100.0
2013-11-05 10:20:00,29.03,29.14,29.03,29.14,649500.0,21.6191,21.701,21.6191,21.701,649500.0
2013-11-05 10:25:00,29.14,29.14,29.11,29.12,139400.0,21.701,21.701,21.6787,21.6861,139400.0
2013-11-05 10:30:00,29.12,29.14,29.06,29.08,147300.0,21.6861,21.701,21.6414,21.6563,147300.0
2013-11-05 10:35:00,29.08,29.1,29.06,29.08,70500.0,21.6563,21.6712,21.6414,21.6563,70500.0
2013-11-05 10:40:00,29.08,29.13,29.07,29.12,407000.0,21.6563,21.6936,21.6489,21.6861,407000.0
2013-11-05 10:45:00,29.13,29.13,29.08,29.09,67500.0,21.6936,21.6936,21.6563,21.6638,67500.0
2013-11-05 10:50:00,29.08,29.13,29.08,29.13,161100.0,21.6563,21.6936,21.6563,21.6936,161100.0
2013-11-05 10:55:00,29.12,29.14,29.1,29.12,69200.0,21.6861,21.701,21.6712,21.6861,69200.0
2013-11-05 11:00:00,29.12,29.16,29.11,29.14,214200.0,21.6861,21.7159,21.6787,21.701,214200.0
2013-11-05 11:05:00,29.14,29.15,29.13,29.14,195700.0,21.701,21.7084,21.6936,21.701,195700.0
2013-11-05 11:10:00,29.14,29.15,29.09,29.1,160000.0,21.701,21.7084,21.6638,21.6712,160000.0
2013-11-05 11:15:00,29.09,29.11,29.08,29.08,128300.0,21.6638,21.6787,21.6563,21.6563,128300.0
2013-11-05 11:20:00,29.08,29.09,29.06,29.07,75600.0,21.6563,21.6638,21.6414,21.6489,75600.0
2013-11-05 11:25:00,29.07,29.09,29.04,29.04,42700.0,21.6489,21.6638,21.6265,21.6265,42700.0
2013-11-05 11:30:00,29.05,29.06,29.02,29.05,104000.0,21.634,21.6414,21.6116,21.634,104000.0
2013-11-05 11:35:00,29.05,29.07,29.02,29.03,66200.0,21.634,21.6489,21.6116,21.6191,66200.0
2013-11-05 11:40:00,29.02,29.08,29.02,29.08,67400.0,21.6116,21.6563,21.6116,21.6563,67400.0
2013-11-05 11:45:00,29.08,29.08,29.03,29.03,60100.0,21.6563,21.6563,21.6191,21.6191,60100.0
2013-11-05 11:50:00,29.03,29.08,29.03,29.07,48000.0,21.6191,21.6563,21.6191,21.6489,48000.0
2013-11-05 11:55:00,29.07,29.07,29.04,29.04,25500.0,21.6489,21.6489,21.6265,21.6265,25500.0
2013-11-05 12:00:00,29.04,29.06,29.03,29.05,62700.0,21.6265,21.6414,21.6191,21.634,62700.0
2013-11-05 12:05:00,29.04,29.07,29.02,29.02,241800.0,21.6265,21.6489,21.6116,21.6116,241800.0
2013-11-05 12:10:00,29.03,29.04,29.02,29.04,44700.0,21.6191,21.6265,21.6116,21.6265,44700.0
2013-11-05 12:15:00,29.03,29.05,29.02,29.04,55200.0,21.6191,21.634,21.6116,21.6265,55200.0
2013-11-05 12:20:00,29.04,29.1,29.04,29.09,79400.0,21.6265,21.6712,21.6265,21.6638,79400.0
2013-11-05 12:25:00,29.09,29.1,29.08,29.09,43300.0,21.6638,21.6712,21.6563,21.6638,43300.0
2013-11-05 12:30:00,29.08,29.09,29.05,29.06,47800.0,21.6563,21.6638,21.634,21.6414,47800.0
2013-11-05 12:35:00,29.06,29.07,29.05,29.07,35600.0,21.6414,21.6489,21.634,21.6489,35600.0
2013-11-05 12:40:00,29.07,29.07,29.04,29.04,50100.0,21.6489,21.6489,21.6265,21.6265,50100.0
2013-11-05 12:45:00,29.04,29.05,29.01,29.01,51400.0,21.6265,21.634,21.6042,21.6042,51400.0
2013-11-05 12:50:00,29.02,29.05,29.01,29.05,46900.0,21.6116,21.634,21.6042,21.634,46900.0
2013-11-05 12:55:00,29.05,29.06,29.03,29.05,27300.0,21.634,21.6414,21.6191,21.634,27300.0
2013-11-05 13:00:00,29.05,29.05,29.03,29.03,19600.0,21.634,21.634,21.6191,21.6191,19600.0
2013-11-05 13:05:00,29.03,29.06,29.03,29.05,42100.0,21.6191,21.6414,21.6191,21.634,42100.0
2013-11-05 13:10:00,29.05,29.06,29.03,29.03,35500.0,21.634,21.6414,21.6191,21.6191,35500.0
2013-11-05 13:15:00,29.04,29.04,29.01,29.01,110400.0,21.6265,21.6265,21.6042,21.6042,110400.0
2013-11-05 13:20:00,29.01,29.02,29.01,29.01,23800.0,21.6042,21.6116,21.6042,21.6042,23800.0
2013-11-05 13:25:00,29.01,29.04,29.01,29.04,70600.0,21.6042,21.6265,21.6042,21.6265,70600.0
2013-11-05 13:30:00,29.04,29.04,29.02,29.04,38700.0,21.6265,21.6265,21.6116,21.6265,38700.0
2013-11-05 13:35:00,29.03,29.05,29.02,29.03,63200.0,21.6191,21.634,21.6116,21.6191,63200.0
2013-11-05 13:40:00,29.02,29.03,29.01,29.02,51000.0,21.6116,21.6191,21.6042,21.6116,51000.0
2013-11-05 13:45:00,29.01,29.02,29.0,29.01,45200.0,21.6042,21.6116,21.5967,21.6042,45200.0
2013-11-05 13:50:00,29.02,29.02,28.99,29.0,171400.0,21.6116,21.6116,21.5893,21.5967,171400.0
2013-11-05 13:55:00,28.99,29.01,28.99,29.0,67400.0,21.5893,21.6042,21.5893,21.5967,67400.0
2013-11-05 14:00:00,29.0,29.03,29.0,29.01,46900.0,21.5967,21.6191,21.5967,21.6042,46900.0
2013-11-05 14:05:00,29.01,29.03,28.99,29.01,103600.0,21.6042,21.6191,21.5893,21.6042,103600.0
2013-11-05 14:10:00,29.01,29.04,29.01,29.04,44800.0,21.6042,21.6265,21.6042,21.6265,44800.0
2013-11-05 14:15:00,29.04,29.04,29.01,29.03,45900.0,21.6265,21.6265,21.6042,21.6191,45900.0
2013-11-05 14:20:00,29.03,29.05,29.02,29.05,131100.0,21.6191,21.634,21.6116,21.634,131100.0
2013-11-05 14:25:00,29.05,29.08,29.05,29.07,74100.0,21.634,21.6563,21.634,21.6489,74100.0
2013-11-05 14:30:00,29.07,29.1,29.06,29.1,102900.0,21.6489,21.6712,21.6414,21.6712,102900.0
2013-11-05 14:35:00,29.11,29.12,29.09,29.09,119400.0,21.6787,21.6861,21.6638,21.6638,119400.0
2013-11-05 14:40:00,29.08,29.1,29.08,29.1,23300.0,21.6563,21.6712,21.6563,21.6712,23300.0
2013-11-05 14:45:00,29.1,29.1,29.06,29.07,85300.0,21.6712,21.6712,21.6414,21.6489,85300.0
2013-11-05 14:50:00,29.06,29.07,29.05,29.05,36900.0,21.6414,21.6489,21.634,21.634,36900.0
2013-11-05 14:55:00,29.04,29.06,29.03,29.04,88800.0,21.6265,21.6414,21.6191,21.6265,88800.0
2013-11-05 15:00:00,29.05,29.08,29.05,29.07,79700.0,21.634,21.6563,21.634,21.6489,79700.0
2013-11-05 15:05:00,29.08,29.09,29.07,29.07,69700.0,21.6563,21.6638,21.6489,21.6489,69700.0
2013-11-05 15:10:00,29.07,29.08,29.05,29.05,80000.0,21.6489,21.6563,21.634,21.634,80000.0
2013-11-05 15:15:00,29.05,29.07,29.04,29.06,94400.0,21.634,21.6489,21.6265,21.6414,94400.0
2013-11-05 15:20:00,29.06,29.07,29.02,29.03,88700.0,21.6414,21.6489,21.6116,21.6191,88700.0
2013-11-05 15:25:00,29.03,29.04,29.02,29.03,121300.0,21.6191,21.6265,21.6116,21.6191,121300.0
2013-11-05 15:30:00,29.02,29.05,29.02,29.04,129500.0,21.6116,21.634,21.6116,21.6265,129500.0
2013-11-05 15:35:00,29.03,29.06,29.03,29.04,191100.0,21.6191,21.6414,21.6191,21.6265,191100.0
2013-11-05 15:40:00,29.04,29.06,29.0,29.01,238000.0,21.6265,21.6414,21.5967,21.6042,238000.0
2013-11-05 15:45:00,29.01,29.04,29.0,29.01,306300.0,21.6042,21.6265,21.5967,21.6042,306300.0
2013-11-05 15:50:00,29.01,29.03,29.01,29.03,236500.0,21.6042,21.6191,21.6042,21.6191,236500.0
2013-11-05 15:55:00,29.03,29.03,28.99,29.0,450900.0,21.6191,21.6191,21.5893,21.5967,450900.0
2013-11-06 09:30:00,29.14,29.22,29.11,29.2,206800.0,21.701,21.7606,21.6787,21.7457,206800.0
2013-11-06 09:35:00,29.21,29.21,29.1,29.12,227400.0,21.7531,21.7531,21.6712,21.6861,227400.0
2013-11-06 09:40:00,29.12,29.13,29.06,29.1,190200.0,21.6861,21.6936,21.6414,21.6712,190200.0
2013-11-06 09:45:00,29.11,29.16,29.1,29.13,251100.0,21.6787,21.7159,21.6712,21.6936,251100.0
2013-11-06 09:50:00,29.14,29.15,29.1,29.12,207100.0,21.701,21.7084,21.6712,21.6861,207100.0
2013-11-06 09:55:00,29.12,29.15,29.09,29.11,154800.0,21.6861,21.7084,21.6638,21.6787,154800.0
2013-11-06 10:00:00,29.12,29.16,29.11,29.13,198300.0,21.6861,21.7159,21.6787,21.6936,198300.0
2013-11-06 10:05:00,29.13,29.14,29.09,29.1,107400.0,21.6936,21.701,21.6638,21.6712,107400.0
2013-11-06 10:10:00,29.1,29.14,29.09,29.1,87000.0,21.6712,21.701,21.6638,21.6712,87000.0
2013-11-06 10:15:00,29.1,29.11,29.05,29.07,96000.0,21.6712,21.6787,21.634,21.6489,96000.0
2013-11-06 10:20:00,29.08,29.09,29.05,29.07,114100.0,21.6563,21.6638,21.634,21.6489,114100.0
2013-11-06 10:25:00,29.07,29.09,29.04,29.04,86400.0,21.6489,21.6638,21.6265,21.6265,86400.0
2013-11-06 10:30:00,29.04,29.05,29.01,29.05,130400.0,21.6265,21.634,21.6042,21.634,130400.0
2013-11-06 10:35:00,29.04,29.05,28.94,28.98,399200.0,21.6265,21.634,21.5521,21.5818,399200.0
2013-11-06 10:40:00,28.98,29.01,28.97,28.99,125100.0,21.5818,21.6042,21.5744,21.5893,125100.0
2013-11-06 10:45:00,29.0,29.06,29.0,29.03,189700.0,21.5967,21.6414,21.5967,21.6191,189700.0
2013-11-06 10:50:00,29.03,29.04,28.99,29.01,173100.0,21.6191,21.6265,21.5893,21.6042,173100.0
2013-11-06 10:55:00,29.01,29.06,29.0,29.02,240400.0,21.6042,21.6414,21.5967,21.6116,240400.0
2013-11-06 11:00:00,29.01,29.01,28.97,28.99,121100.0,21.6042,21.6042,21.5744,21.5893,121100.0
2013-11-06 11:05:00,28.98,29.03,28.96,29.01,151800.0,21.5818,21.6191,21.567,21.6042,151800.0
2013-11-06 11:10:00,29.0,29.05,28.99,29.05,103200.0,21.5967,21.634,21.5893,21.634,103200.0
2013-11-06 11:15:00,29.05,29.05,29.02,29.02,77400.0,21.634,21.634,21.6116,21.6116,77400.0
2013-11-06 11:20:00,29.03,29.04,29.02,29.03,109100.0,21.6191,21.6265,21.6116,21.6191,109100.0
2013-11-06 11:25:00,29.04,29.05,29.02,29.03,80500.0,21.6265,21.634,21.6116,21.6191,80500.0
2013-11-06 11:30:00,29.04,29.04,29.01,29.02,77500.0,21.6265,21.6265,21.6042,21.6116,77500.0
2013-11-06 11:35:00,29.03,29.03,28.98,28.98,89200.0,21.6191,21.6191,21.5818,21.5818,89200.0
2013-11-06 11:40:00,28.99,28.99,28.97,28.98,78500.0,21.5893,21.5893,21.5744,21.5818,78500.0
2013-11-06 11:45:00,28.98,29.03,28.97,29.02,138500.0,21.5818,21.6191,21.5744,21.6116,138500.0
2013-11-06 11:50:00,29.03,29.06,29.01,29.01,112100.0,21.6191,21.6414,21.6042,21.6042,112100.0
2013-11-06 11:55:00,29.02,29.07,29.01,29.04,234500.0,21.6116,21.6489,21.6042,21.6265,234500.0
2013-11-06 12:00:00,29.04,29.06,29.04,29.04,40700.0,21.6265,21.6414,21.6265,21.6265,40700.0
2013-11-06 12:05:00,29.04,29.04,29.0,29.0,41400.0,21.6265,21.6265,21.5967,21.5967,41400.0
2013-11-06 12:10:00,29.0,29.03,29.0,29.02,61900.0,21.5967,21.6191,21.5967,21.6116,61900.0
2013-11-06 12:15:00,29.02,29.03,29.01,29.02,46600.0,21.6116,21.6191,21.6042,21.6116,46600.0
2013-11-06 12:20:00,29.02,29.07,29.01,29.07,32900.0,21.6116,21.6489,21.6042,21.6489,32900.0
2013-11-06 12:25:00,29.06,29.07,29.04,29.04,60300.0,21.6414,21.6489,21.6265,21.6265,60300.0
2013-11-06 12:30:00,29.04,29.06,29.04,29.05,46000.0,21.6265,21.6414,21.6265,21.634,46000.0
2013-11-06 12:35:00,29.05,29.09,29.05,29.06,137800.0,21.634,21.6638,21.634,21.6414,137800.0
2013-11-06 12:40:00,29.07,29.07,29.05,29.07,102300.0,21.6489,21.6489,21.634,21.6489,102300.0
2013-11-06 12:45:00,29.07,29.1,29.07,29.09,89200.0,21.6489,21.6712,21.6489,21.6638,89200.0
2013-11-06 12:50:00,29.1,29.12,29.09,29.12,38000.0,21.6712,21.6861,21.6638,21.6861,38000.0
2013-11-06 12:55:00,29.12,29.13,29.08,29.08,60700.0,21.6861,21.6936,21.6563,21.6563,60700.0
2013-11-06 13:00:00,29.08,29.09,29.06,29.06,62200.0,21.6563,21.6638,21.6414,21.6414,62200.0
2013-11-06 13:05:00,29.06,29.09,29.06,29.08,49500.0,21.6414,21.6638,21.6414,21.6563,49500.0
2013-11-06 13:10:00,29.08,29.09,29.06,29.09,40500.0,21.6563,21.6638,21.6414,21.6638,40500.0
2013-11-06 13:15:00,29.09,29.09,29.07,29.08,59300.0,21.6638,21.6638,21.6489,21.6563,59300.0
2013-11-06 13:20:00,29.08,29.09,29.08,29.09,18100.0,21.6563,21.6638,21.6563,21.6638,18100.0
2013-11-06 13:25:00,29.09,29.12,29.09,29.12,51100.0,21.6638,21.6861,21.6638,21.6861,51100.0
2013-11-06 13:30:00,29.12,29.14,29.1,29.11,72200.0,21.6861,21.701,21.6712,21.6787,72200.0
2013-11-06 13:35:00,29.11,29.12,29.1,29.12,17100.0,21.6787,21.6861,21.6712,21.6861,17100.0
2013-11-06 13:40:00,29.12,29.12,29.1,29.1,62700.0,21.6861,21.6861,21.6712,21.6712,62700.0
2013-11-06 13:45:00,29.11,29.11,29.07,29.08,43000.0,21.6787,21.6787,21.6489,21.6563,43000.0
2013-11-06 13:50:00,29.08,29.1,29.07,29.07,38600.0,21.6563,21.6712,21.6489,21.6489,38600.0
2013-11-06 13:55:00,29.07,29.09,29.07,29.09,51700.0,21.6489,21.6638,21.6489,21.6638,51700.0
2013-11-06 14:00:00,29.09,29.11,29.09,29.1,47300.0,21.6638,21.6787,21.6638,21.6712,47300.0
2013-11-06 14:05:00,29.1,29.11,29.08,29.1,43900.0,21.6712,21.6787,21.6563,21.6712,43900.0
2013-11-06 14:10:00,29.09,29.1,29.08,29.1,33100.0,21.6638,21.6712,21.6563,21.6712,33100.0
2013-11-06 14:15:00,29.1,29.1,29.07,29.09,49000.0,21.6712,21.6712,21.6489,21.6638,49000.0
2013-11-06 14:20:00,29.09,29.1,29.06,29.09,77500.0,21.6638,21.6712,21.6414,21.6638,77500.0
2013-11-06 14:25:00,29.09,29.1,29.05,29.08,296900.0,21.6638,21.6712,21.634,21.6563,296900.0
2013-11-06 14:30:00,29.09,29.12,29.08,29.08,74100.0,21.6638,21.6861,21.6563,21.6563,74100.0
2013-11-06 14:35:00,29.08,29.1,29.07,29.08,57300.0,21.6563,21.6712,21.6489,21.6563,57300.0
2013-11-06 14:40:00,29.09,29.1,29.07,29.1,44100.0,21.6638,21.6712,21.6489,21.6712,44100.0
2013-11-06 14:45:00,29.1,29.12,29.09,29.12,43600.0,21.6712,21.6861,21.6638,21.6861,43600.0
2013-11-06 14:50:00,29.12,29.13,29.09,29.1,41200.0,21.6861,21.6936,21.6638,21.6712,41200.0
2013-11-06 14:55:00,29.09,29.1,29.06,29.07,69800.0,21.6638,21.6712,21.6414,21.6489,69800.0
2013-11-06 15:00:00,29.07,29.08,29.04,29.08,95800.0,21.6489,21.6563,21.6265,21.6563,95800.0
2013-11-06 15:05:00,29.08,29.08,29.07,29.08,46700.0,21.6563,21.6563,21.6489,21.6563,46700.0
2013-11-06 15:10:00,29.08,29.09,29.06,29.09,131000.0,21.6563,21.6638,21.6414,21.6638,131000.0
2013-11-06 15:15:00,29.09,29.11,29.07,29.11,76400.0,21.6638,21.6787,21.6489,21.6787,76400.0
2013-11-06 15:20:00,29.11,29.13,29.1,29.12,76000.0,21.6787,21.6936,21.6712,21.6861,76000.0
2013-11-06 15:25:00,29.13,29.14,29.09,29.1,117400.0,21.6936,21.701,21.6638,21.6712,117400.0
2013-11-06 15:30:00,29.1,29.12,29.08,29.09,80600.0,21.6712,21.6861,21.6563,21.6638,80600.0
2013-11-06 15:35:00,29.09,29.09,29.04,29.08,110500.0,21.6638,21.6638,21.6265,21.6563,110500.0
2013-11-06 15:40:00,29.08,29.1,29.06,29.1,81800.0,21.6563,21.6712,21.6414,21.6712,81800.0
2013-11-06 15:45:00,29.09,29.1,29.07,29.08,176500.0,21.6638,21.6712,21.6489,21.6563,176500.0
2013-11-06 15:50:00,29.09,29.13,29.08,29.13,168000.0,21.6638,21.6936,21.6563,21.6936,168000.0
2013-11-06 15:55:00,29.12,29.14,29.1,29.13,402600.0,21.6861,21.701,21.6712,21.6936,402600.0
2013-11-07 09:30:00,29.21,29.24,29.13,29.2,297300.0,21.7531,21.7755,21.6936,21.7457,297300.0
2013-11-07 09:35:00,29.2,29.24,29.14,29.19,150900.0,21.7457,21.7755,21.701,21.7382,150900.0
2013-11-07 09:40:00,29.2,29.26,29.19,29.26,105400.0,21.7457,21.7904,21.7382,21.7904,105400.0
2013-11-07 09:45:00,29.26,29.3,29.21,29.22,454000.0,21.7904,21.8202,21.7531,21.7606,454000.0
2013-11-07 09:50:00,29.21,29.25,29.17,29.22,119900.0,21.7531,21.7829,21.7233,21.7606,119900.0
2013-11-07 09:55:00,29.22,29.24,29.19,29.21,90700.0,21.7606,21.7755,21.7382,21.7531,90700.0
2013-11-07 10:00:00,29.21,29.22,29.15,29.17,213200.0,21.7531,21.7606,21.7084,21.7233,213200.0
2013-11-07 10:05:00,29.16,29.23,29.15,29.15,166200.0,21.7159,21.768,21.7084,21.7084,166200.0
2013-11-07 10:10:00,29.15,29.18,29.13,29.15,174200.0,21.7084,21.7308,21.6936,21.7084,174200.0
2013-11-07 10:15:00,29.16,29.17,29.07,29.1,207200.0,21.7159,21.7233,21.6489,21.6712,207200.0
2013-11-07 10:20:00,29.1,29.12,29.06,29.09,113500.0,21.6712,21.6861,21.6414,21.6638,113500.0
2013-11-07 10:25:00,29.09,29.12,29.06,29.09,87700.0,21.6638,21.6861,21.6414,21.6638,87700.0
2013-11-07 10:30:00,29.09,29.12,29.07,29.08,325300.0,21.6638,21.6861,21.6489,21.6563,325300.0
2013-11-07 10:35:00,29.07,29.08,29.03,29.06,132000.0,21.6489,21.6563,21.6191,21.6414,132000.0
2013-11-07 10:40:00,29.05,29.09,29.03,29.04,125300.0,21.634,21.6638,21.6191,21.6265,125300.0
2013-11-07 10:45:00,29.04,29.1,29.03,29.07,69800.0,21.6265,21.6712,21.6191,21.6489,69800.0
2013-11-07 10:50:00,29.08,29.1,29.06,29.07,75800.0,21.6563,21.6712,21.6414,21.6489,75800.0
2013-11-07 10:55:00,29.08,29.1,29.03,29.03,181800.0,21.6563,21.6712,21.6191,21.6191,181800.0
2013-11-07 11:00:00,29.03,29.06,29.0,29.03,121400.0,21.6191,21.6414,21.5967,21.6191,121400.0
2013-11-07 11:05:00,29.03,29.09,29.02,29.02,349400.0,21.6191,21.6638,21.6116,21.6116,349400.0
2013-11-07 11:10:00,29.02,29.04,28.97,29.0,148300.0,21.6116,21.6265,21.5744,21.5967,148300.0
2013-11-07 11:15:00,29.01,29.01,28.98,28.99,192300.0,21.6042,21.6042,21.5818,21.5893,192300.0
2013-11-07 11:20:00,28.99,29.05,28.97,29.04,188200.0,21.5893,21.634,21.5744,21.6265,188200.0
2013-11-07 11:25:00,29.03,29.05,29.01,29.04,87300.0,21.6191,21.634,21.6042,21.6265,87300.0
2013-11-07 11:30:00,29.04,29.07,29.0,29.07,110300.0,21.6265,21.6489,21.5967,21.6489,110300.0
2013-11-07 11:35:00,29.07,29.08,29.05,29.06,78100.0,21.6489,21.6563,21.634,21.6414,78100.0
2013-11-07 11:40:00,29.06,29.07,29.04,29.06,37800.0,21.6414,21.6489,21.6265,21.6414,37800.0
2013-11-07 11:45:00,29.05,29.08,29.04,29.05,51500.0,21.634,21.6563,21.6265,21.634,51500.0
2013-11-07 11:50:00,29.06,29.11,29.06,29.11,53000.0,21.6414,21.6787,21.6414,21.6787,53000.0
2013-11-07 11:55:00,29.11,29.12,29.09,29.11,129000.0,21.6787,21.6861,21.6638,21.6787,129000.0
2013-11-07 12:00:00,29.11,29.13,29.1,29.11,55100.0,21.6787,21.6936,21.6712,21.6787,55100.0
2013-11-07 12:05:00,29.12,29.15,29.12,29.13,85400.0,21.6861,21.7084,21.6861,21.6936,85400.0
2013-11-07 12:10:00,29.14,29.18,29.13,29.17,101600.0,21.701,21.7308,21.6936,21.7233,101600.0
2013-11-07 12:15:00,29.16,29.17,29.13,29.13,63100.0,21.7159,21.7233,21.6936,21.6936,63100.0
2013-11-07 12:20:00,29.14,29.16,29.11,29.14,235400.0,21.701,21.7159,21.6787,21.701,235400.0
2013-11-07 12:25:00,29.14,29.15,29.12,29.13,35800.0,21.701,21.7084,21.6861,21.6936,35800.0
2013-11-07 12:30:00,29.13,29.17,29.13,29.17,107200.0,21.6936,21.7233,21.6936,21.7233,107200.0
2013-11-07 12:35:00,29.16,29.17,29.11,29.11,149500.0,21.7159,21.7233,21.6787,21.6787,149500.0
2013-11-07 12:40:00,29.11,29.16,29.11,29.16,170800.0,21.6787,21.7159,21.6787,21.7159,170800.0
2013-11-07 12:45:00,29.16,29.16,29.09,29.09,375600.0,21.7159,21.7159,21.6638,21.6638,375600.0
2013-11-07 12:50:00,29.09,29.09,29.03,29.03,110800.0,21.6638,21.6638,21.6191,21.6191,110800.0
2013-11-07 12:55:00,29.04,29.06,29.03,29.04,75900.0,21.6265,21.6414,21.6191,21.6265,75900.0
2013-11-07 13:00:00,29.03,29.05,29.02,29.03,89000.0,21.6191,21.634,21.6116,21.6191,89000.0
2013-11-07 13:05:00,29.02,29.03,29.01,29.03,37300.0,21.6116,21.6191,21.6042,21.6191,37300.0
2013-11-07 13:10:00,29.02,29.04,29.01,29.01,47800.0,21.6116,21.6265,21.6042,21.6042,47800.0
2013-11-07 13:15:00,29.01,29.02,29.0,29.01,32800.0,21.6042,21.6116,21.5967,21.6042,32800.0
2013-11-07 13:20:00,29.01,29.03,28.96,28.99,149900.0,21.6042,21.6191,21.567,21.5893,149900.0
2013-11-07 13:25:00,29.0,29.01,28.94,28.95,96600.0,21.5967,21.6042,21.5521,21.5595,96600.0
2013-11-07 13:30:00,28.95,28.96,28.91,28.92,103900.0,21.5595,21.567,21.5297,21.5372,103900.0
2013-11-07 13:35:00,28.93,28.96,28.91,28.96,57500.0,21.5446,21.567,21.5297,21.567,57500.0
2013-11-07 13:40:00,28.96,28.99,28.96,28.99,147000.0,21.567,21.5893,21.567,21.5893,147000.0
2013-11-07 13:45:00,28.98,29.0,28.93,29.0,401400.0,21.5818,21.5967,21.5446,21.5967,401400.0
2013-11-07 13:50:00,29.0,29.03,28.99,29.0,187000.0,21.5967,21.6191,21.5893,21.5967,187000.0
2013-11-07 13:55:00,29.0,29.07,28.98,28.98,123500.0,21.5967,21.6489,21.5818,21.5818,123500.0
2013-11-07 14:00:00,28.98,29.0,28.89,28.94,190100.0,21.5818,21.5967,21.5148,21.5521,190100.0
2013-11-07 14:05:00,28.93,28.95,28.87,28.89,176300.0,21.5446,21.5595,21.4999,21.5148,176300.0
2013-11-07 14:10:00,28.89,28.93,28.86,28.87,86100.0,21.5148,21.5446,21.4925,21.4999,86100.0
2013-11-07 14:15:00,28.88,28.89,28.83,28.88,152800.0,21.5074,21.5148,21.4701,21.5074,152800.0
2013-11-07 14:20:00,28.87,28.88,28.83,28.84,112900.0,21.4999,21.5074,21.4701,21.4776,112900.0
2013-11-07 14:25:00,28.84,28.86,28.79,28.8,210700.0,21.4776,21.4925,21.4404,21.4478,210700.0
2013-11-07 14:30:00,28.79,28.8,28.73,28.74,324300.0,21.4404,21.4478,21.3957,21.4031,324300.0
2013-11-07 14:35:00,28.74,28.75,28.7,28.73,181000.0,21.4031,21.4106,21.3733,21.3957,181000.0
2013-11-07 14:40:00,28.74,28.76,28.73,28.74,135300.0,21.4031,21.418,21.3957,21.4031,135300.0
2013-11-07 14:45:00,28.75,28.81,28.74,28.81,214500.0,21.4106,21.4552,21.4031,21.4552,214500.0
2013-11-07 14:50:00,28.8,28.9,28.8,28.9,224100.0,21.4478,21.5223,21.4478,21.5223,224100.0
2013-11-07 14:55:00,28.9,28.91,28.88,28.88,163500.0,21.5223,21.5297,21.5074,21.5074,163500.0
2013-11-07 15:00:00,28.88,28.9,28.86,28.87,87100.0,21.5074,21.5223,21.4925,21.4999,87100.0
2013-11-07 15:05:00,28.87,28.88,28.83,28.84,99200.0,21.4999,21.5074,21.4701,21.4776,99200.0
2013-11-07 15:10:00,28.84,28.86,28.82,28.82,82500.0,21.4776,21.4925,21.4627,21.4627,82500.0
2013-11-07 15:15:00,28.81,28.82,28.79,28.8,87500.0,21.4552,21.4627,21.4404,21.4478,87500.0
2013-11-07 15:20:00,28.8,28.83,28.78,28.79,143100.0,21.4478,21.4701,21.4329,21.4404,143100.0
2013-11-07 15:25:00,28.78,28.81,28.74,28.74,191800.0,21.4329,21.4552,21.4031,21.4031,191800.0
2013-11-07 15:30:00,28.74,28.78,28.72,28.76,308800.0,21.4031,21.4329,21.3882,21.418,308800.0
2013-11-07 15:35:00,28.75,28.78,28.69,28.77,261400.0,21.4106,21.4329,21.3659,21.4255,261400.0
2013-11-07 15:40:00,28.77,28.78,28.74,28.77,221600.0,21.4255,21.4329,21.4031,21.4255,221600.0
2013-11-07 15:45:00,28.77,28.8,28.72,28.75,399700.0,21.4255,21.4478,21.3882,21.4106,399700.0
2013-11-07 15:50:00,28.75,28.82,28.73,28.75,728400.0,21.4106,21.4627,21.3957,21.4106,728400.0
2013-11-07 15:55:00,28.76,28.77,28.69,28.72,956300.0,21.418,21.4255,21.3659,21.3882,956300.0
2013-11-08 09:30:00,28.79,28.99,28.77,28.97,244900.0,21.4404,21.5893,21.4255,21.5744,244900.0
2013-11-08 09:35:00,28.98,29.0,28.92,28.96,238400.0,21.5818,21.5967,21.5372,21.567,238400.0
2013-11-08 09:40:00,28.97,29.13,28.94,29.12,267800.0,21.5744,21.6936,21.5521,21.6861,267800.0
2013-11-08 09:45:00,29.11,29.15,29.05,29.11,324600.0,21.6787,21.7084,21.634,21.6787,324600.0
2013-11-08 09:50:00,29.12,29.16,29.09,29.13,156900.0,21.6861,21.7159,21.6638,21.6936,156900.0
2013-11-08 09:55:00,29.13,29.19,29.1,29.14,397900.0,21.6936,21.7382,21.6712,21.701,397900.0
2013-11-08 10:00:00,29.14,29.25,29.14,29.25,308500.0,21.701,21.7829,21.701,21.7829,308500.0
2013-11-08 10:05:00,29.24,29.33,29.24,29.28,296500.0,21.7755,21.8425,21.7755,21.8053,296500.0
2013-11-08 10:10:00,29.28,29.32,29.25,29.3,207500.0,21.8053,21.8351,21.7829,21.8202,207500.0
2013-11-08 10:15:00,29.31,29.44,29.3,29.44,480300.0,21.8276,21.9244,21.8202,21.9244,480300.0
2013-11-08 10:20:00,29.44,29.47,29.4,29.42,248500.0,21.9244,21.9468,21.8946,21.9095,248500.0
2013-11-08 10:25:00,29.41,29.45,29.38,29.44,212200.0,21.9021,21.9319,21.8797,21.9244,212200.0
2013-11-08 10:30:00,29.44,29.54,29.43,29.5,493100.0,21.9244,21.9989,21.917,21.9691,493100.0
2013-11-08 10:35:00,29.5,29.59,29.48,29.57,448700.0,21.9691,22.0361,21.9542,22.0212,448700.0
2013-11-08 10:40:00,29.58,29.58,29.45,29.48,368400.0,22.0287,22.0287,21.9319,21.9542,368400.0
2013-11-08 10:45:00,29.48,29.52,29.45,29.47,402200.0,21.9542,21.984,21.9319,21.9468,402200.0
2013-11-08 10:50:00,29.46,29.47,29.41,29.43,154600.0,21.9393,21.9468,21.9021,21.917,154600.0
2013-11-08 10:55:00,29.43,29.5,29.43,29.5,88100.0,21.917,21.9691,21.917,21.9691,88100.0
2013-11-08 11:00:00,29.5,29.51,29.43,29.45,123100.0,21.9691,21.9765,21.917,21.9319,123100.0
2013-11-08 11:05:00,29.45,29.46,29.42,29.45,165700.0,21.9319,21.9393,21.9095,21.9319,165700.0
2013-11-08 11:10:00,29.45,29.5,29.44,29.49,210700.0,21.9319,21.9691,21.9244,21.9617,210700.0
2013-11-08 11:15:00,29.49,29.5,29.45,29.46,112500.0,21.9617,21.9691,21.9319,21.9393,112500.0
2013-11-08 11:20:00,29.46,29.48,29.4,29.41,142200.0,21.9393,21.9542,21.8946,21.9021,142200.0
2013-11-08 11:25:00,29.41,29.41,29.35,29.35,195700.0,21.9021,21.9021,21.8574,21.8574,195700.0
2013-11-08 11:30:00,29.35,29.38,29.34,29.36,57900.0,21.8574,21.8797,21.8499,21.8648,57900.0
2013-11-08 11:35:00,29.37,29.4,29.36,29.37,166700.0,21.8723,21.8946,21.8648,21.8723,166700.0
2013-11-08 11:40:00,29.36,29.36,29.3,29.31,244400.0,21.8648,21.8648,21.8202,21.8276,244400.0
2013-11-08 11:45:00,29.31,29.31,29.28,29.29,401400.0,21.8276,21.8276,21.8053,21.8127,401400.0
2013-11-08 11:50:00,29.29,29.3,29.26,29.3,116000.0,21.8127,21.8202,21.7904,21.8202,116000.0
2013-11-08 11:55:00,29.3,29.3,29.2,29.2,205400.0,21.8202,21.8202,21.7457,21.7457,205400.0
2013-11-08 12:00:00,29.2,29.26,29.2,29.25,188200.0,21.7457,21.7904,21.7457,21.7829,188200.0
2013-11-08 12:05:00,29.25,29.27,29.24,29.25,185900.0,21.7829,21.7978,21.7755,21.7829,185900.0
2013-11-08 12:10:00,29.25,29.26,29.2,29.22,131100.0,21.7829,21.7904,21.7457,21.7606,131100.0
2013-11-08 12:15:00,29.22,29.25,29.22,29.22,115400.0,21.7606,21.7829,21.7606,21.7606,115400.0
2013-11-08 12:20:00,29.22,29.25,29.22,29.25,116400.0,21.7606,21.7829,21.7606,21.7829,116400.0
2013-11-08 12:25:00,29.25,29.26,29.24,29.25,130100.0,21.7829,21.7904,21.7755,21.7829,130100.0
2013-11-08 12:30:00,29.25,29.25,29.22,29.25,68600.0,21.7829,21.7829,21.7606,21.7829,68600.0
2013-11-08 12:35:00,29.25,29.27,29.23,29.25,135300.0,21.7829,21.7978,21.768,21.7829,135300.0
2013-11-08 12:40:00,29.25,29.26,29.24,29.25,138100.0,21.7829,21.7904,21.7755,21.7829,138100.0
2013-11-08 12:45:00,29.25,29.26,29.23,29.24,86500.0,21.7829,21.7904,21.768,21.7755,86500.0
2013-11-08 12:50:00,29.24,29.26,29.23,29.25,201300.0,21.7755,21.7904,21.768,21.7829,201300.0
2013-11-08 12:55:00,29.26,29.26,29.24,29.25,137100.0,21.7904,21.7904,21.7755,21.7829,137100.0
2013-11-08 13:00:00,29.25,29.25,29.21,29.23,57700.0,21.7829,21.7829,21.7531,21.768,57700.0
2013-11-08 13:05:00,29.23,29.23,29.2,29.22,117800.0,21.768,21.768,21.7457,21.7606,117800.0
2013-11-08 13:10:00,29.22,29.25,29.21,29.24,48900.0,21.7606,21.7829,21.7531,21.7755,48900.0
2013-11-08 13:15:00,29.25,29.27,29.23,29.25,123600.0,21.7829,21.7978,21.768,21.7829,123600.0
2013-11-08 13:20:00,29.25,29.3,29.25,29.3,89600.0,21.7829,21.8202,21.7829,21.8202,89600.0
2013-11-08 13:25:00,29.3,29.33,29.29,29.31,102600.0,21.8202,21.8425,21.8127,21.8276,102600.0
2013-11-08 13:30:00,29.31,29.32,29.29,29.3,59400.0,21.8276,21.8351,21.8127,21.8202,59400.0
2013-11-08 13:35:00,29.3,29.32,29.29,29.3,99000.0,21.8202,21.8351,21.8127,21.8202,99000.0
2013-11-08 13:40:00,29.3,29.31,29.29,29.3,82000.0,21.8202,21.8276,21.8127,21.8202,82000.0
2013-11-08 13:45:00,29.3,29.31,29.27,29.27,229000.0,21.8202,21.8276,21.7978,21.7978,229000.0
2013-11-08 13:50:00,29.27,29.28,29.24,29.27,106800.0,21.7978,21.8053,21.7755,21.7978,106800.0
2013-11-08 13:55:00,29.28,29.3,29.24,29.25,117300.0,21.8053,21.8202,21.7755,21.7829,117300.0
2013-11-08 14:00:00,29.25,29.3,29.25,29.3,102800.0,21.7829,21.8202,21.7829,21.8202,102800.0
2013-11-08 14:05:00,29.29,29.29,29.26,29.29,86700.0,21.8127,21.8127,21.7904,21.8127,86700.0
2013-11-08 14:10:00,29.29,29.3,29.27,29.29,76100.0,21.8127,21.8202,21.7978,21.8127,76100.0
2013-11-08 14:15:00,29.29,29.29,29.25,29.26,76000.0,21.8127,21.8127,21.7829,21.7904,76000.0
2013-11-08 14:20:00,29.26,29.27,29.24,29.26,126900.0,21.7904,21.7978,21.7755,21.7904,126900.0
2013-11-08 14:25:00,29.26,29.28,29.24,29.26,152900.0,21.7904,21.8053,21.7755,21.7904,152900.0
2013-11-08 14:30:00,29.25,29.27,29.23,29.24,127900.0,21.7829,21.7978,21.768,21.7755,127900.0
2013-11-08 14:35:00,29.25,29.25,29.22,29.25,179300.0,21.7829,21.7829,21.7606,21.7829,179300.0
2013-11-08 14:40:00,29.24,29.26,29.23,29.23,173100.0,21.7755,21.7904,21.768,21.768,173100.0
2013-11-08 14:45:00,29.24,29.26,29.24,29.26,78000.0,21.7755,21.7904,21.7755,21.7904,78000.0
2013-11-08 14:50:00,29.26,29.26,29.25,29.26,63200.0,21.7904,21.7904,21.7829,21.7904,63200.0
2013-11-08 14:55:00,29.26,29.27,29.23,29.25,92400.0,21.7904,21.7978,21.768,21.7829,92400.0
2013-11-08 15:00:00,29.25,29.25,29.21,29.22,65500.0,21.7829,21.7829,21.7531,21.7606,65500.0
2013-11-08 15:05:00,29.21,29.24,29.2,29.24,156100.0,21.7531,21.7755,21.7457,21.7755,156100.0
2013-11-08 15:10:00,29.23,29.26,29.22,29.25,86600.0,21.768,21.7904,21.7606,21.7829,86600.0
2013-11-08 15:15:00,29.25,29.26,29.23,29.24,191000.0,21.7829,21.7904,21.768,21.7755,191000.0
2013-11-08 15:20:00,29.24,29.26,29.23,29.25,203400.0,21.7755,21.7904,21.768,21.7829,203400.0
2013-11-08 15:25:00,29.25,29.28,29.22,29.25,294600.0,21.7829,21.8053,21.7606,21.7829,294600.0
2013-11-08 15:30:00,29.26,29.28,29.24,29.26,262900.0,21.7904,21.8053,21.7755,21.7904,262900.0
2013-11-08 15:35:00,29.26,29.32,29.25,29.28,166900.0,21.7904,21.8351,21.7829,21.8053,166900.0
2013-11-08 15:40:00,29.29,29.36,29.28,29.36,312200.0,21.8127,21.8648,21.8053,21.8648,312200.0
2013-11-08 15:45:00,29.36,29.38,29.34,29.36,509400.0,21.8648,21.8797,21.8499,21.8648,509400.0
2013-11-08 15:50:00,29.36,29.38,29.34,29.37,398800.0,21.8648,21.8797,21.8499,21.8723,398800.0
2013-11-08 15:55:00,29.37,29.45,29.37,29.44,701300.0,21.8723,21.9319,21.8723,21.9244,701300.0
2013-11-11 09:30:00,29.4,29.4,29.27,29.33,263100.0,21.8946,21.8946,21.7978,21.8425,263100.0
2013-11-11 09:35:00,29.34,29.48,29.33,29.46,205500.0,21.8499,21.9542,21.8425,21.9393,205500.0
2013-11-11 09:40:00,29.46,29.48,29.39,29.47,153800.0,21.9393,21.9542,21.8872,21.9468,153800.0
2013-11-11 09:45:00,29.47,29.57,29.46,29.57,299500.0,21.9468,22.0212,21.9393,22.0212,299500.0
2013-11-11 09:50:00,29.57,29.7,29.55,29.68,455500.0,22.0212,22.118,22.0063,22.1031,455500.0
2013-11-11 09:55:00,29.69,29.77,29.62,29.63,330500.0,22.1106,22.1702,22.0585,22.0659,330500.0
2013-11-11 10:00:00,29.64,29.71,29.63,29.66,350700.0,22.0734,22.1255,22.0659,22.0883,350700.0
2013-11-11 10:05:00,29.66,29.68,29.64,29.67,115700.0,22.0883,22.1031,22.0734,22.0957,115700.0
2013-11-11 10:10:00,29.66,29.78,29.66,29.78,295300.0,22.0883,22.1776,22.0883,22.1776,295300.0
2013-11-11 10:15:00,29.78,29.8,29.76,29.77,154300.0,22.1776,22.1925,22.1627,22.1702,154300.0
2013-11-11 10:20:00,29.77,29.84,29.75,29.83,260400.0,22.1702,22.2223,22.1553,22.2149,260400.0
2013-11-11 10:25:00,29.83,29.84,29.78,29.8,182300.0,22.2149,22.2223,22.1776,22.1925,182300.0
2013-11-11 10:30:00,29.8,29.83,29.79,29.82,156800.0,22.1925,22.2149,22.1851,22.2074,156800.0
2013-11-11 10:35:00,29.82,29.83,29.78,29.82,267400.0,22.2074,22.2149,22.1776,22.2074,267400.0
2013-11-11 10:40:00,29.81,29.82,29.79,29.81,106500.0,22.2,22.2074,22.1851,22.2,106500.0
2013-11-11 10:45:00,29.8,29.83,29.78,29.83,90700.0,22.1925,22.2149,22.1776,22.2149,90700.0
2013-11-11 10:50:00,29.83,29.86,29.82,29.86,136800.0,22.2149,22.2372,22.2074,22.2372,136800.0
2013-11-11 10:55:00,29.86,29.88,29.85,29.87,159900.0,22.2372,22.2521,22.2297,22.2446,159900.0
2013-11-11 11:00:00,29.86,29.87,29.8,29.82,123900.0,22.2372,22.2446,22.1925,22.2074,123900.0
2013-11-11 11:05:00,29.82,29.82,29.79,29.81,105700.0,22.2074,22.2074,22.1851,22.2,105700.0
2013-11-11 11:10:00,29.81,29.82,29.79,29.82,97400.0,22.2,22.2074,22.1851,22.2074,97400.0
2013-11-11 11:15:00,29.81,29.84,29.81,29.83,81700.0,22.2,22.2223,22.2,22.2149,81700.0
2013-11-11 11:20:00,29.83,29.83,29.78,29.79,126000.0,22.2149,22.2149,22.1776,22.1851,126000.0
2013-11-11 11:25:00,29.79,29.83,29.78,29.81,104200.0,22.1851,22.2149,22.1776,22.2,104200.0
2013-11-11 11:30:00,29.82,29.82,29.79,29.8,121100.0,22.2074,22.2074,22.1851,22.1925,121100.0
2013-11-11 11:35:00,29.79,29.81,29.78,29.8,88100.0,22.1851,22.2,22.1776,22.1925,88100.0
2013-11-11 11:40:00,29.8,29.82,29.78,29.81,122700.0,22.1925,22.2074,22.1776,22.2,122700.0
2013-11-11 11:45:00,29.82,29.88,29.82,29.87,143700.0,22.2074,22.2521,22.2074,22.2446,143700.0
2013-11-11 11:50:00,29.88,29.9,29.83,29.86,192200.0,22.2521,22.267,22.2149,22.2372,192200.0
2013-11-11 11:55:00,29.86,29.9,29.86,29.9,71800.0,22.2372,22.267,22.2372,22.267,71800.0
2013-11-11 12:00:00,29.89,29.9,29.87,29.9,91900.0,22.2595,22.267,22.2446,22.267,91900.0
2013-11-11 12:05:00,29.9,29.91,29.87,29.88,87900.0,22.267,22.2744,22.2446,22.2521,87900.0
2013-11-11 12:10:00,29.89,29.94,29.88,29.94,99000.0,22.2595,22.2968,22.2521,22.2968,99000.0
2013-11-11 12:15:00,29.94,29.96,29.92,29.94,257000.0,22.2968,22.3117,22.2819,22.2968,257000.0
2013-11-11 12:20:00,29.94,29.96,29.92,29.96,63700.0,22.2968,22.3117,22.2819,22.3117,63700.0
2013-11-11 12:25:00,29.96,29.97,29.94,29.95,66100.0,22.3117,22.3191,22.2968,22.3042,66100.0
2013-11-11 12:30:00,29.95,29.96,29.94,29.94,69500.0,22.3042,22.3117,22.2968,22.2968,69500.0
2013-11-11 12:35:00,29.95,29.95,29.91,29.92,65200.0,22.3042,22.3042,22.2744,22.2819,65200.0
2013-11-11 12:40:00,29.91,29.92,29.88,29.89,77500.0,22.2744,22.2819,22.2521,22.2595,77500.0
2013-11-11 12:45:00,29.88,29.89,29.86,29.89,110600.0,22.2521,22.2595,22.2372,22.2595,110600.0
2013-11-11 12:50:00,29.88,29.91,29.88,29.89,32500.0,22.2521,22.2744,22.2521,22.2595,32500.0
2013-11-11 12:55:00,29.9,29.93,29.9,29.91,46100.0,22.267,22.2893,22.267,22.2744,46100.0
2013-11-11 13:00:00,29.9,29.94,29.89,29.94,61700.0,22.267,22.2968,22.2595,22.2968,61700.0
2013-11-11 13:05:00,29.94,29.95,29.92,29.94,71300.0,22.2968,22.3042,22.2819,22.2968,71300.0
2013-11-11 13:10:00,29.94,29.95,29.92,29.93,294900.0,22.2968,22.3042,22.2819,22.2893,294900.0
2013-11-11 13:15:00,29.94,29.96,29.93,29.95,135700.0,22.2968,22.3117,22.2893,22.3042,135700.0
2013-11-11 13:20:00,29.95,29.96,29.94,29.96,71000.0,22.3042,22.3117,22.2968,22.3117,71000.0
2013-11-11 13:25:00,29.96,29.98,29.95,29.97,173900.0,22.3117,22.3266,22.3042,22.3191,173900.0
2013-11-11 13:30:00,29.96,29.98,29.96,29.97,75000.0,22.3117,22.3266,22.3117,22.3191,75000.0
2013-11-11 13:35:00,29.97,29.98,29.96,29.96,61200.0,22.3191,22.3266,22.3117,22.3117,61200.0
2013-11-11 13:40:00,29.96,29.98,29.95,29.96,161900.0,22.3117,22.3266,22.3042,22.3117,161900.0
2013-11-11 13:45:00,29.96,29.98,29.96,29.98,105000.0,22.3117,22.3266,22.3117,22.3266,105000.0
2013-11-11 13:50:00,29.98,29.99,29.97,29.98,194600.0,22.3266,22.334,22.3191,22.3266,194600.0
2013-11-11 13:55:00,29.98,29.99,29.97,29.98,189800.0,22.3266,22.334,22.3191,22.3266,189800.0
2013-11-11 14:00:00,29.98,30.0,29.96,29.99,279100.0,22.3266,22.3415,22.3117,22.334,279100.0
2013-11-11 14:05:00,29.99,30.05,29.98,30.03,556600.0,22.334,22.3787,22.3266,22.3638,556600.0
2013-11-11 14:10:00,30.02,30.04,30.0,30.04,436600.0,22.3564,22.3712,22.3415,22.3712,436600.0
2013-11-11 14:15:00,30.04,30.05,30.02,30.04,253500.0,22.3712,22.3787,22.3564,22.3712,253500.0
2013-11-11 14:20:00,30.04,30.06,30.03,30.06,168400.0,22.3712,22.3861,22.3638,22.3861,168400.0
2013-11-11 14:25:00,30.05,30.06,30.03,30.05,87000.0,22.3787,22.3861,22.3638,22.3787,87000.0
2013-11-11 14:30:00,30.04,30.05,30.04,30.05,43900.0,22.3712,22.3787,22.3712,22.3787,43900.0
2013-11-11 14:35:00,30.05,30.08,30.04,30.07,105300.0,22.3787,22.401,22.3712,22.3936,105300.0
2013-11-11 14:40:00,30.07,30.08,30.04,30.04,139100.0,22.3936,22.401,22.3712,22.3712,139100.0
2013-11-11 14:45:00,30.04,30.05,30.01,30.02,84400.0,22.3712,22.3787,22.3489,22.3564,84400.0
2013-11-11 14:50:00,30.01,30.07,30.01,30.07,173700.0,22.3489,22.3936,22.3489,22.3936,173700.0
2013-11-11 14:55:00,30.07,30.08,30.06,30.07,153300.0,22.3936,22.401,22.3861,22.3936,153300.0
2013-11-11 15:00:00,30.07,30.08,30.05,30.06,106500.0,22.3936,22.401,22.3787,22.3861,106500.0
2013-11-11 15:05:00,30.06,30.07,30.04,30.06,123800.0,22.3861,22.3936,22.3712,22.3861,123800.0
2013-11-11 15:10:00,30.06,30.07,30.05,30.07,77100.0,22.3861,22.3936,22.3787,22.3936,77100.0
2013-11-11 15:15:00,30.07,30.07,30.06,30.07,80300.0,22.3936,22.3936,22.3861,22.3936,80300.0
2013-11-11 15:20:00,30.06,30.07,30.06,30.07,50500.0,22.3861,22.3936,22.3861,22.3936,50500.0
2013-11-11 15:25:00,30.07,30.08,30.06,30.08,100900.0,22.3936,22.401,22.3861,22.401,100900.0
2013-11-11 15:30:00,30.08,30.09,30.07,30.09,354000.0,22.401,22.4085,22.3936,22.4085,354000.0
2013-11-11 15:35:00,30.09,30.1,30.08,30.09,322000.0,22.4085,22.4159,22.401,22.4085,322000.0
2013-11-11 15:40:00,30.09,30.1,30.07,30.09,450400.0,22.4085,22.4159,22.3936,22.4085,450400.0
2013-11-11 15:45:00,30.09,30.1,30.08,30.08,235300.0,22.4085,22.4159,22.401,22.401,235300.0
2013-11-11 15:50:00,30.09,30.09,30.08,30.08,385800.0,22.4085,22.4085,22.401,22.401,385800.0
2013-11-11 15:55:00,30.08,30.09,30.08,30.08,638800.0,22.401,22.4085,22.401,22.401,638800.0
2013-11-12 09:30:00,29.97,30.09,29.91,30.09,565400.0,22.3191,22.4085,22.2744,22.4085,565400.0
2013-11-12 09:35:00,30.09,30.15,30.05,30.1,362000.0,22.4085,22.4532,22.3787,22.4159,362000.0
2013-11-12 09:40:00,30.11,30.15,30.08,30.15,232900.0,22.4234,22.4532,22.401,22.4532,232900.0
2013-11-12 09:45:00,30.15,30.23,30.12,30.21,403500.0,22.4532,22.5127,22.4308,22.4978,403500.0
2013-11-12 09:50:00,30.21,30.22,30.16,30.18,269000.0,22.4978,22.5053,22.4606,22.4755,269000.0
2013-11-12 09:55:00,30.18,30.18,30.11,30.17,257500.0,22.4755,22.4755,22.4234,22.4681,257500.0
2013-11-12 10:00:00,30.17,30.19,30.04,30.07,314100.0,22.4681,22.483,22.3712,22.3936,314100.0
2013-11-12 10:05:00,30.07,30.07,30.03,30.06,127200.0,22.3936,22.3936,22.3638,22.3861,127200.0
2013-11-12 10:10:00,30.06,30.06,29.93,29.93,219500.0,22.3861,22.3861,22.2893,22.2893,219500.0
2013-11-12 10:15:00,29.93,30.03,29.92,29.97,270100.0,22.2893,22.3638,22.2819,22.3191,270100.0
2013-11-12 10:20:00,29.98,29.98,29.87,29.91,239600.0,22.3266,22.3266,22.2446,22.2744,239600.0
2013-11-12 10:25:00,29.91,29.93,29.86,29.92,158800.0,22.2744,22.2893,22.2372,22.2819,158800.0
2013-11-12 10:30:00,29.91,29.95,29.88,29.94,157800.0,22.2744,22.3042,22.2521,22.2968,157800.0
2013-11-12 10:35:00,29.94,29.96,29.92,29.95,64300.0,22.2968,22.3117,22.2819,22.3042,64300.0
2013-11-12 10:40:00,29.94,29.99,29.91,29.97,332000.0,22.2968,22.334,22.2744,22.3191,332000.0
2013-11-12 10:45:00,29.97,29.97,29.9,29.91,396700.0,22.3191,22.3191,22.267,22.2744,396700.0
2013-11-12 10:50:00,29.92,29.92,29.88,29.89,133800.0,22.2819,22.2819,22.2521,22.2595,133800.0
2013-11-12 10:55:00,29.89,29.9,29.81,29.83,218700.0,22.2595,22.267,22.2,22.2149,218700.0
2013-11-12 11:00:00,29.84,29.85,29.8,29.85,106500.0,22.2223,22.2297,22.1925,22.2297,106500.0
2013-11-12 11:05:00,29.85,29.85,29.77,29.78,149600.0,22.2297,22.2297,22.1702,22.1776,149600.0
2013-11-12 11:10:00,29.78,29.82,29.71,29.74,356300.0,22.1776,22.2074,22.1255,22.1478,356300.0
2013-11-12 11:15:00,29.75,29.78,29.73,29.74,280300.0,22.1553,22.1776,22.1404,22.1478,280300.0
2013-11-12 11:20:00,29.75,29.78,29.73,29.77,107500.0,22.1553,22.1776,22.1404,22.1702,107500.0
2013-11-12 11:25:00,29.76,29.8,29.74,29.78,167500.0,22.1627,22.1925,22.1478,22.1776,167500.0
2013-11-12 11:30:00,29.77,29.79,29.76,29.77,151600.0,22.1702,22.1851,22.1627,22.1702,151600.0
2013-11-12 11:35:00,29.77,29.77,29.7,29.7,210900.0,22.1702,22.1702,22.118,22.118,210900.0
2013-11-12 11:40:00,29.71,29.72,29.67,29.68,193900.0,22.1255,22.1329,22.0957,22.1031,193900.0
2013-11-12 11:45:00,29.69,29.71,29.65,29.71,141100.0,22.1106,22.1255,22.0808,22.1255,141100.0
2013-11-12 11:50:00,29.71,29.73,29.69,29.71,108000.0,22.1255,22.1404,22.1106,22.1255,108000.0
2013-11-12 11:55:00,29.71,29.75,29.71,29.74,92000.0,22.1255,22.1553,22.1255,22.1478,92000.0
2013-11-12 12:00:00,29.74,29.78,29.73,29.74,127900.0,22.1478,22.1776,22.1404,22.1478,127900.0
2013-11-12 12:05:00,29.74,29.75,29.66,29.69,112600.0,22.1478,22.1553,22.0883,22.1106,112600.0
2013-11-12 12:10:00,29.69,29.72,29.67,29.72,67400.0,22.1106,22.1329,22.0957,22.1329,67400.0
2013-11-12 12:15:00,29.72,29.72,29.68,29.69,80700.0,22.1329,22.1329,22.1031,22.1106,80700.0
2013-11-12 12:20:00,29.7,29.71,29.68,29.7,76700.0,22.118,22.1255,22.1031,22.118,76700.0
2013-11-12 12:25:00,29.69,29.71,29.68,29.7,47300.0,22.1106,22.1255,22.1031,22.118,47300.0
2013-11-12 12:30:00,29.7,29.71,29.66,29.69,95400.0,22.118,22.1255,22.0883,22.1106,95400.0
2013-11-12 12:35:00,29.69,29.7,29.66,29.67,92000.0,22.1106,22.118,22.0883,22.0957,92000.0
2013-11-12 12:40:00,29.68,29.68,29.62,29.63,198400.0,22.1031,22.1031,22.0585,22.0659,198400.0
2013-11-12 12:45:00,29.64,29.64,29.62,29.62,50000.0,22.0734,22.0734,22.0585,22.0585,50000.0
2013-11-12 12:50:00,29.63,29.68,29.63,29.64,120100.0,22.0659,22.1031,22.0659,22.0734,120100.0
2013-11-12 12:55:00,29.64,29.65,29.63,29.65,39400.0,22.0734,22.0808,22.0659,22.0808,39400.0
2013-11-12 13:00:00,29.65,29.65,29.62,29.64,83500.0,22.0808,22.0808,22.0585,22.0734,83500.0
2013-11-12 13:05:00,29.64,29.66,29.63,29.64,67200.0,22.0734,22.0883,22.0659,22.0734,67200.0
2013-11-12 13:10:00,29.63,29.64,29.62,29.62,81300.0,22.0659,22.0734,22.0585,22.0585,81300.0
2013-11-12 13:15:00,29.62,29.63,29.59,29.61,153100.0,22.0585,22.0659,22.0361,22.051,153100.0
2013-11-12 13:20:00,29.61,29.63,29.59,29.6,89300.0,22.051,22.0659,22.0361,22.0436,89300.0
2013-11-12 13:25:00,29.6,29.62,29.55,29.55,76000.0,22.0436,22.0585,22.0063,22.0063,76000.0
2013-11-12 13:30:00,29.56,29.59,29.52,29.52,218200.0,22.0138,22.0361,21.984,21.984,218200.0
2013-11-12 13:35:00,29.53,29.55,29.5,29.52,261400.0,21.9914,22.0063,21.9691,21.984,261400.0
2013-11-12 13:40:00,29.53,29.58,29.46,29.58,382100.0,21.9914,22.0287,21.9393,22.0287,382100.0
2013-11-12 13:45:00,29.58,29.6,29.56,29.58,163600.0,22.0287,22.0436,22.0138,22.0287,163600.0
2013-11-12 13:50:00,29.58,29.59,29.57,29.58,83200.0,22.0287,22.0361,22.0212,22.0287,83200.0
2013-11-12 13:55:00,29.58,29.59,29.55,29.55,131300.0,22.0287,22.0361,22.0063,22.0063,131300.0
2013-11-12 14:00:00,29.55,29.6,29.55,29.58,89200.0,22.0063,22.0436,22.0063,22.0287,89200.0
2013-11-12 14:05:00,29.58,29.6,29.57,29.59,38000.0,22.0287,22.0436,22.0212,22.0361,38000.0
2013-11-12 14:10:00,29.59,29.59,29.57,29.58,57100.0,22.0361,22.0361,22.0212,22.0287,57100.0
2013-11-12 14:15:00,29.59,29.61,29.58,29.61,58600.0,22.0361,22.051,22.0287,22.051,58600.0
2013-11-12 14:20:00,29.61,29.65,29.61,29.63,64700.0,22.051,22.0808,22.051,22.0659,64700.0
2013-11-12 14:25:00,29.63,29.63,29.6,29.6,84600.0,22.0659,22.0659,22.0436,22.0436,84600.0
2013-11-12 14:30:00,29.59,29.64,29.59,29.64,81500.0,22.0361,22.0734,22.0361,22.0734,81500.0
2013-11-12 14:35:00,29.63,29.69,29.63,29.69,132500.0,22.0659,22.1106,22.0659,22.1106,132500.0
2013-11-12 14:40:00,29.69,29.71,29.68,29.7,79300.0,22.1106,22.1255,22.1031,22.118,79300.0
2013-11-12 14:45:00,29.69,29.73,29.69,29.73,135300.0,22.1106,22.1404,22.1106,22.1404,135300.0
2013-11-12 14:50:00,29.73,29.73,29.67,29.7,159600.0,22.1404,22.1404,22.0957,22.118,159600.0
2013-11-12 14:55:00,29.7,29.75,29.7,29.74,176600.0,22.118,22.1553,22.118,22.1478,176600.0
2013-11-12 15:00:00,29.74,29.77,29.73,29.77,83400.0,22.1478,22.1702,22.1404,22.1702,83400.0
2013-11-12 15:05:00,29.77,29.77,29.74,29.75,80300.0,22.1702,22.1702,22.1478,22.1553,80300.0
2013-11-12 15:10:00,29.75,29.75,29.7,29.7,161600.0,22.1553,22.1553,22.118,22.118,161600.0
2013-11-12 15:15:00,29.7,29.74,29.68,29.74,413300.0,22.118,22.1478,22.1031,22.1478,413300.0
2013-11-12 15:20:00,29.74,29.74,29.7,29.72,126600.0,22.1478,22.1478,22.118,22.1329,126600.0
2013-11-12 15:25:00,29.72,29.73,29.67,29.69,177400.0,22.1329,22.1404,22.0957,22.1106,177400.0
2013-11-12 15:30:00,29.69,29.72,29.68,29.71,247900.0,22.1106,22.1329,22.1031,22.1255,247900.0
2013-11-12 15:35:00,29.71,29.78,29.71,29.77,219600.0,22.1255,22.1776,22.1255,22.1702,219600.0
2013-11-12 15:40:00,29.76,29.8,29.76,29.79,187400.0,22.1627,22.1925,22.1627,22.1851,187400.0
2013-11-12 15:45:00,29.79,29.79,29.74,29.77,349300.0,22.1851,22.1851,22.1478,22.1702,349300.0
2013-11-12 15:50:00,29.76,29.77,29.7,29.71,313300.0,22.1627,22.1702,22.118,22.1255,313300.0
2013-11-12 15:55:00,29.72,29.78,29.71,29.77,577200.0,22.1329,22.1776,22.1255,22.1702,577200.0
2013-11-13 09:30:00,29.44,29.56,29.4,29.47,343100.0,21.9244,22.0138,21.8946,21.9468,343100.0
2013-11-13 09:35:00,29.48,29.49,29.41,29.43,166400.0,21.9542,21.9617,21.9021,21.917,166400.0
2013-11-13 09:40:00,29.42,29.51,29.42,29.46,186400.0,21.9095,21.9765,21.9095,21.9393,186400.0
2013-11-13 09:45:00,29.47,29.56,29.45,29.53,129000.0,21.9468,22.0138,21.9319,21.9914,129000.0
2013-11-13 09:50:00,29.53,29.55,29.51,29.54,114400.0,21.9914,22.0063,21.9765,21.9989,114400.0
2013-11-13 09:55:00,29.53,29.66,29.53,29.64,158200.0,21.9914,22.0883,21.9914,22.0734,158200.0
2013-11-13 10:00:00,29.65,29.66,29.58,29.6,195900.0,22.0808,22.0883,22.0287,22.0436,195900.0
2013-11-13 10:05:00,29.6,29.62,29.54,29.56,100300.0,22.0436,22.0585,21.9989,22.0138,100300.0
2013-11-13 10:10:00,29.56,29.6,29.54,29.6,69600.0,22.0138,22.0436,21.9989,22.0436,69600.0
2013-11-13 10:15:00,29.6,29.6,29.56,29.57,68700.0,22.0436,22.0436,22.0138,22.0212,68700.0
2013-11-13 10:20:00,29.57,29.58,29.52,29.56,182100.0,22.0212,22.0287,21.984,22.0138,182100.0
2013-11-13 10:25:00,29.56,29.62,29.56,29.61,80200.0,22.0138,22.0585,22.0138,22.051,80200.0
2013-11-13 10:30:00,29.61,29.63,29.57,29.58,61100.0,22.051,22.0659,22.0212,22.0287,61100.0
2013-11-13 10:35:00,29.58,29.61,29.57,29.58,62200.0,22.0287,22.051,22.0212,22.0287,62200.0
2013-11-13 10:40:00,29.58,29.59,29.56,29.58,57700.0,22.0287,22.0361,22.0138,22.0287,57700.0
2013-11-13 10:45:00,29.59,29.59,29.55,29.55,78800.0,22.0361,22.0361,22.0063,22.0063,78800.0
2013-11-13 10:50:00,29.55,29.59,29.54,29.57,127900.0,22.0063,22.0361,21.9989,22.0212,127900.0
2013-11-13 10:55:00,29.56,29.59,29.55,29.55,40200.0,22.0138,22.0361,22.0063,22.0063,40200.0
2013-11-13 11:00:00,29.55,29.57,29.52,29.55,77900.0,22.0063,22.0212,21.984,22.0063,77900.0
2013-11-13 11:05:00,29.55,29.56,29.54,29.54,46400.0,22.0063,22.0138,21.9989,21.9989,46400.0
2013-11-13 11:10:00,29.54,29.55,29.52,29.55,55500.0,21.9989,22.0063,21.984,22.0063,55500.0
2013-11-13 11:15:00,29.55,29.55,29.52,29.54,71000.0,22.0063,22.0063,21.984,21.9989,71000.0
2013-11-13 11:20:00,29.54,29.58,29.53,29.56,59500.0,21.9989,22.0287,21.9914,22.0138,59500.0
2013-11-13 11:25:00,29.55,29.6,29.55,29.57,77300.0,22.0063,22.0436,22.0063,22.0212,77300.0
2013-11-13 11:30:00,29.58,29.64,29.57,29.64,73300.0,22.0287,22.0734,22.0212,22.0734,73300.0
2013-11-13 11:35:00,29.64,29.68,29.62,29.68,243100.0,22.0734,22.1031,22.0585,22.1031,243100.0
2013-11-13 11:40:00,29.68,29.69,29.65,29.68,127200.0,22.1031,22.1106,22.0808,22.1031,127200.0
2013-11-13 11:45:00,29.68,29.74,29.67,29.71,209000.0,22.1031,22.1478,22.0957,22.1255,209000.0
2013-11-13 11:50:00,29.71,29.74,29.7,29.71,55000.0,22.1255,22.1478,22.118,22.1255,55000.0
2013-11-13 11:55:00,29.71,29.76,29.71,29.76,94600.0,22.1255,22.1627,22.1255,22.1627,94600.0
2013-11-13 12:00:00,29.75,29.77,29.71,29.71,56800.0,22.1553,22.1702,22.1255,22.1255,56800.0
2013-11-13 12:05:00,29.71,29.73,29.7,29.71,66600.0,22.1255,22.1404,22.118,22.1255,66600.0
2013-11-13 12:10:00,29.7,29.72,29.69,29.72,58800.0,22.118,22.1329,22.1106,22.1329,58800.0
2013-11-13 12:15:00,29.71,29.77,29.71,29.77,51800.0,22.1255,22.1702,22.1255,22.1702,51800.0
2013-11-13 12:20:00,29.77,29.85,29.77,29.81,119300.0,22.1702,22.2297,22.1702,22.2,119300.0
2013-11-13 12:25:00,29.81,29.86,29.81,29.83,89600.0,22.2,22.2372,22.2,22.2149,89600.0
2013-11-13 12:30:00,29.83,29.83,29.8,29.8,166800.0,22.2149,22.2149,22.1925,22.1925,166800.0
2013-11-13 12:35:00,29.81,29.81,29.78,29.78,30400.0,22.2,22.2,22.1776,22.1776,30400.0
2013-11-13 12:40:00,29.78,29.83,29.78,29.82,66500.0,22.1776,22.2149,22.1776,22.2074,66500.0
2013-11-13 12:45:00,29.82,29.86,29.82,29.83,54200.0,22.2074,22.2372,22.2074,22.2149,54200.0
2013-11-13 12:50:00,29.84,29.85,29.82,29.84,54900.0,22.2223,22.2297,22.2074,22.2223,54900.0
2013-11-13 12:55:00,29.83,29.85,29.83,29.84,21000.0,22.2149,22.2297,22.2149,22.2223,21000.0
2013-11-13 13:00:00,29.84,29.85,29.8,29.8,49600.0,22.2223,22.2297,22.1925,22.1925,49600.0
2013-11-13 13:05:00,29.81,29.81,29.78,29.79,85700.0,22.2,22.2,22.1776,22.1851,85700.0
2013-11-13 13:10:00,29.79,29.8,29.78,29.8,58200.0,22.1851,22.1925,22.1776,22.1925,58200.0
2013-11-13 13:15:00,29.8,29.83,29.79,29.83,88400.0,22.1925,22.2149,22.1851,22.2149,88400.0
2013-11-13 13:20:00,29.83,29.89,29.82,29.89,132700.0,22.2149,22.2595,22.2074,22.2595,132700.0
2013-11-13 13:25:00,29.89,29.94,29.87,29.94,196600.0,22.2595,22.2968,22.2446,22.2968,196600.0
2013-11-13 13:30:00,29.94,29.95,29.89,29.92,139000.0,22.2968,22.3042,22.2595,22.2819,139000.0
2013-11-13 13:35:00,29.92,29.92,29.87,29.87,62900.0,22.2819,22.2819,22.2446,22.2446,62900.0
2013-11-13 13:40:00,29.88,29.88,29.86,29.88,50400.0,22.2521,22.2521,22.2372,22.2521,50400.0
2013-11-13 13:45:00,29.88,29.91,29.87,29.89,126200.0,22.2521,22.2744,22.2446,22.2595,126200.0
2013-11-13 13:50:00,29.88,29.89,29.85,29.85,134900.0,22.2521,22.2595,22.2297,22.2297,134900.0
2013-11-13 13:55:00,29.85,29.88,29.85,29.86,134300.0,22.2297,22.2521,22.2297,22.2372,134300.0
2013-11-13 14:00:00,29.85,29.86,29.83,29.85,70300.0,22.2297,22.2372,22.2149,22.2297,70300.0
2013-11-13 14:05:00,29.84,29.86,29.82,29.85,121300.0,22.2223,22.2372,22.2074,22.2297,121300.0
2013-11-13 14:10:00,29.86,29.87,29.84,29.86,93900.0,22.2372,22.2446,22.2223,22.2372,93900.0
2013-11-13 14:15:00,29.86,29.86,29.81,29.82,95500.0,22.2372,22.2372,22.2,22.2074,95500.0
2013-11-13 14:20:00,29.82,29.88,29.82,29.88,40600.0,22.2074,22.2521,22.2074,22.2521,40600.0
2013-11-13 14:25:00,29.88,29.89,29.87,29.88,67300.0,22.2521,22.2595,22.2446,22.2521,67300.0
2013-11-13 14:30:00,29.89,29.92,29.88,29.9,121600.0,22.2595,22.2819,22.2521,22.267,121600.0
2013-11-13 14:35:00,29.9,29.9,29.86,29.86,69100.0,22.267,22.267,22.2372,22.2372,69100.0
2013-11-13 14:40:00,29.86,29.9,29.86,29.88,87300.0,22.2372,22.267,22.2372,22.2521,87300.0
2013-11-13 14:45:00,29.88,29.9,29.87,29.9,40700.0,22.2521,22.267,22.2446,22.267,40700.0
2013-11-13 14:50:00,29.89,29.91,29.88,29.88,92300.0,22.2595,22.2744,22.2521,22.2521,92300.0
2013-11-13 14:55:00,29.89,29.89,29.86,29.86,68600.0,22.2595,22.2595,22.2372,22.2372,68600.0
2013-11-13 15:00:00,29.86,29.88,29.86,29.87,31800.0,22.2372,22.2521,22.2372,22.2446,31800.0
2013-11-13 15:05:00,29.86,29.87,29.85,29.86,101600.0,22.2372,22.2446,22.2297,22.2372,101600.0
2013-11-13 15:10:00,29.86,29.87,29.85,29.86,35000.0,22.2372,22.2446,22.2297,22.2372,35000.0
2013-11-13 15:15:00,29.87,29.9,29.85,29.9,79300.0,22.2446,22.267,22.2297,22.267,79300.0
2013-11-13 15:20:00,29.89,29.93,29.88,29.93,102000.0,22.2595,22.2893,22.2521,22.2893,102000.0
2013-11-13 15:25:00,29.93,29.93,29.89,29.9,159300.0,22.2893,22.2893,22.2595,22.267,159300.0
2013-11-13 15:30:00,29.9,29.93,29.9,29.93,174600.0,22.267,22.2893,22.267,22.2893,174600.0
2013-11-13 15:35:00,29.93,29.98,29.92,29.95,206200.0,22.2893,22.3266,22.2819,22.3042,206200.0
2013-11-13 15:40:00,29.96,29.99,29.94,29.98,234100.0,22.3117,22.334,22.2968,22.3266,234100.0
2013-11-13 15:45:00,29.97,30.05,29.97,30.02,327500.0,22.3191,22.3787,22.3191,22.3564,327500.0
2013-11-13 15:50:00,30.02,30.03,30.0,30.01,187600.0,22.3564,22.3638,22.3415,22.3489,187600.0
2013-11-13 15:55:00,30.01,30.06,30.01,30.04,698900.0,22.3489,22.3861,22.3489,22.3712,698900.0
2013-11-14 09:30:00,29.99,30.15,29.99,30.12,345700.0,22.334,22.4532,22.334,22.4308,345700.0
2013-11-14 09:35:00,30.12,30.19,30.1,30.13,377100.0,22.4308,22.483,22.4159,22.4383,377100.0
2013-11-14 09:40:00,30.13,30.13,30.0,30.01,197500.0,22.4383,22.4383,22.3415,22.3489,197500.0
2013-11-14 09:45:00,30.01,30.05,29.99,30.05,139100.0,22.3489,22.3787,22.334,22.3787,139100.0
2013-11-14 09:50:00,30.05,30.08,30.0,30.04,121800.0,22.3787,22.401,22.3415,22.3712,121800.0
2013-11-14 09:55:00,30.04,30.04,29.98,30.02,102900.0,22.3712,22.3712,22.3266,22.3564,102900.0
2013-11-14 10:00:00,30.03,30.04,29.96,29.96,325600.0,22.3638,22.3712,22.3117,22.3117,325600.0
2013-11-14 10:05:00,29.96,29.98,29.93,29.94,114200.0,22.3117,22.3266,22.2893,22.2968,114200.0
2013-11-14 10:10:00,29.94,30.0,29.92,30.0,99500.0,22.2968,22.3415,22.2819,22.3415,99500.0
2013-11-14 10:15:00,29.99,30.04,29.98,30.0,80400.0,22.334,22.3712,22.3266,22.3415,80400.0
2013-11-14 10:20:00,29.99,30.06,29.98,30.04,188100.0,22.334,22.3861,22.3266,22.3712,188100.0
2013-11-14 10:25:00,30.03,30.05,30.01,30.02,146000.0,22.3638,22.3787,22.3489,22.3564,146000.0
2013-11-14 10:30:00,30.02,30.11,30.01,30.08,251200.0,22.3564,22.4234,22.3489,22.401,251200.0
2013-11-14 10:35:00,30.07,30.11,30.05,30.1,103700.0,22.3936,22.4234,22.3787,22.4159,103700.0
2013-11-14 10:40:00,30.1,30.15,30.1,30.14,166500.0,22.4159,22.4532,22.4159,22.4457,166500.0
2013-11-14 10:45:00,30.15,30.24,30.14,30.21,297700.0,22.4532,22.5202,22.4457,22.4978,297700.0
2013-11-14 10:50:00,30.2,30.21,30.12,30.12,91800.0,22.4904,22.4978,22.4308,22.4308,91800.0
2013-11-14 10:55:00,30.13,30.16,30.12,30.16,69300.0,22.4383,22.4606,22.4308,22.4606,69300.0
2013-11-14 11:00:00,30.15,30.19,30.13,30.19,101700.0,22.4532,22.483,22.4383,22.483,101700.0
2013-11-14 11:05:00,30.19,30.19,30.16,30.17,107800.0,22.483,22.483,22.4606,22.4681,107800.0
2013-11-14 11:10:00,30.17,30.18,30.15,30.17,68400.0,22.4681,22.4755,22.4532,22.4681,68400.0
2013-11-14 11:15:00,30.17,30.2,30.15,30.17,71200.0,22.4681,22.4904,22.4532,22.4681,71200.0
2013-11-14 11:20:00,30.17,30.19,30.14,30.19,186400.0,22.4681,22.483,22.4457,22.483,186400.0
2013-11-14 11:25:00,30.19,30.19,30.13,30.14,106000.0,22.483,22.483,22.4383,22.4457,106000.0
2013-11-14 11:30:00,30.13,30.15,30.1,30.13,138700.0,22.4383,22.4532,22.4159,22.4383,138700.0
2013-11-14 11:35:00,30.12,30.14,30.12,30.13,59100.0,22.4308,22.4457,22.4308,22.4383,59100.0
2013-11-14 11:40:00,30.14,30.14,30.09,30.13,138900.0,22.4457,22.4457,22.4085,22.4383,138900.0
2013-11-14 11:45:00,30.13,30.19,30.12,30.16,123100.0,22.4383,22.483,22.4308,22.4606,123100.0
2013-11-14 11:50:00,30.17,30.2,30.16,30.19,74700.0,22.4681,22.4904,22.4606,22.483,74700.0
2013-11-14 11:55:00,30.19,30.19,30.13,30.13,119900.0,22.483,22.483,22.4383,22.4383,119900.0
2013-11-14 12:00:00,30.14,30.15,30.13,30.14,52600.0,22.4457,22.4532,22.4383,22.4457,52600.0
2013-11-14 12:05:00,30.14,30.17,30.14,30.16,40300.0,22.4457,22.4681,22.4457,22.4606,40300.0
2013-11-14 12:10:00,30.15,30.21,30.15,30.19,55500.0,22.4532,22.4978,22.4532,22.483,55500.0
2013-11-14 12:15:00,30.19,30.21,30.19,30.2,40300.0,22.483,22.4978,22.483,22.4904,40300.0
2013-11-14 12:20:00,30.2,30.23,30.19,30.21,61700.0,22.4904,22.5127,22.483,22.4978,61700.0
2013-11-14 12:25:00,30.22,30.23,30.21,30.22,84100.0,22.5053,22.5127,22.4978,22.5053,84100.0
2013-11-14 12:30:00,30.21,30.25,30.21,30.25,173800.0,22.4978,22.5276,22.4978,22.5276,173800.0
2013-11-14 12:35:00,30.25,30.28,30.24,30.28,95400.0,22.5276,22.55,22.5202,22.55,95400.0
2013-11-14 12:40:00,30.27,30.3,30.27,30.29,154300.0,22.5425,22.5649,22.5425,22.5574,154300.0
2013-11-14 12:45:00,30.29,30.29,30.26,30.28,81900.0,22.5574,22.5574,22.5351,22.55,81900.0
2013-11-14 12:50:00,30.29,30.29,30.28,30.29,99500.0,22.5574,22.5574,22.55,22.5574,99500.0
2013-11-14 12:55:00,30.29,30.29,30.24,30.24,298000.0,22.5574,22.5574,22.5202,22.5202,298000.0
2013-11-14 13:00:00,30.25,30.29,30.24,30.29,85600.0,22.5276,22.5574,22.5202,22.5574,85600.0
2013-11-14 13:05:00,30.29,30.29,30.23,30.23,137900.0,22.5574,22.5574,22.5127,22.5127,137900.0
2013-11-14 13:10:00,30.23,30.24,30.2,30.2,71400.0,22.5127,22.5202,22.4904,22.4904,71400.0
2013-11-14 13:15:00,30.21,30.25,30.2,30.23,41400.0,22.4978,22.5276,22.4904,22.5127,41400.0
2013-11-14 13:20:00,30.23,30.24,30.22,30.23,57800.0,22.5127,22.5202,22.5053,22.5127,57800.0
2013-11-14 13:25:00,30.23,30.24,30.2,30.2,49500.0,22.5127,22.5202,22.4904,22.4904,49500.0
2013-11-14 13:30:00,30.21,30.23,30.2,30.21,45900.0,22.4978,22.5127,22.4904,22.4978,45900.0
2013-11-14 13:35:00,30.21,30.23,30.2,30.23,41000.0,22.4978,22.5127,22.4904,22.5127,41000.0
2013-11-14 13:40:00,30.23,30.23,30.2,30.22,75600.0,22.5127,22.5127,22.4904,22.5053,75600.0
2013-11-14 13:45:00,30.21,30.24,30.21,30.23,47700.0,22.4978,22.5202,22.4978,22.5127,47700.0
2013-11-14 13:50:00,30.23,30.23,30.2,30.21,28200.0,22.5127,22.5127,22.4904,22.4978,28200.0
2013-11-14 13:55:00,30.21,30.25,30.2,30.24,139400.0,22.4978,22.5276,22.4904,22.5202,139400.0
2013-11-14 14:00:00,30.24,30.26,30.22,30.26,59200.0,22.5202,22.5351,22.5053,22.5351,59200.0
2013-11-14 14:05:00,30.26,30.27,30.23,30.23,53900.0,22.5351,22.5425,22.5127,22.5127,53900.0
2013-11-14 14:10:00,30.23,30.25,30.23,30.23,43800.0,22.5127,22.5276,22.5127,22.5127,43800.0
2013-11-14 14:15:00,30.24,30.25,30.23,30.25,42800.0,22.5202,22.5276,22.5127,22.5276,42800.0
2013-11-14 14:20:00,30.25,30.26,30.23,30.25,75900.0,22.5276,22.5351,22.5127,22.5276,75900.0
2013-11-14 14:25:00,30.26,30.27,30.25,30.25,30100.0,22.5351,22.5425,22.5276,22.5276,30100.0
2013-11-14 14:30:00,30.25,30.26,30.23,30.25,40500.0,22.5276,22.5351,22.5127,22.5276,40500.0
2013-11-14 14:35:00,30.26,30.26,30.24,30.25,39200.0,22.5351,22.5351,22.5202,22.5276,39200.0
2013-11-14 14:40:00,30.26,30.28,30.25,30.27,70200.0,22.5351,22.55,22.5276,22.5425,70200.0
2013-11-14 14:45:00,30.27,30.28,30.26,30.28,30200.0,22.5425,22.55,22.5351,22.55,30200.0
2013-11-14 14:50:00,30.28,30.28,30.24,30.26,88300.0,22.55,22.55,22.5202,22.5351,88300.0
2013-11-14 14:55:00,30.25,30.28,30.25,30.27,78800.0,22.5276,22.55,22.5276,22.5425,78800.0
2013-11-14 15:00:00,30.27,30.28,30.26,30.27,67700.0,22.5425,22.55,22.5351,22.5425,67700.0
2013-11-14 15:05:00,30.27,30.3,30.26,30.3,99600.0,22.5425,22.5649,22.5351,22.5649,99600.0
2013-11-14 15:10:00,30.3,30.36,30.3,30.33,153300.0,22.5649,22.6096,22.5649,22.5872,153300.0
2013-11-14 15:15:00,30.32,30.33,30.3,30.3,75500.0,22.5798,22.5872,22.5649,22.5649,75500.0
2013-11-14 15:20:00,30.3,30.32,30.29,30.31,71300.0,22.5649,22.5798,22.5574,22.5723,71300.0
2013-11-14 15:25:00,30.31,30.34,30.31,30.31,62700.0,22.5723,22.5947,22.5723,22.5723,62700.0
2013-11-14 15:30:00,30.32,30.34,30.31,30.33,147800.0,22.5798,22.5947,22.5723,22.5872,147800.0
2013-11-14 15:35:00,30.33,30.36,30.32,30.35,182200.0,22.5872,22.6096,22.5798,22.6021,182200.0
2013-11-14 15:40:00,30.35,30.36,30.34,30.34,127500.0,22.6021,22.6096,22.5947,22.5947,127500.0
2013-11-14 15:45:00,30.35,30.36,30.34,30.34,228400.0,22.6021,22.6096,22.5947,22.5947,228400.0
2013-11-14 15:50:00,30.34,30.36,30.33,30.33,427400.0,22.5947,22.6096,22.5872,22.5872,427400.0
2013-11-14 15:55:00,30.33,30.37,30.33,30.35,616300.0,22.5872,22.617,22.5872,22.6021,616300.0
2013-11-15 09:30:00,30.26,30.39,30.26,30.37,759100.0,22.5351,22.6319,22.5351,22.617,759100.0
2013-11-15 09:35:00,30.37,30.4,30.29,30.33,213500.0,22.617,22.6393,22.5574,22.5872,213500.0
2013-11-15 09:40:00,30.33,30.38,30.28,30.35,139500.0,22.5872,22.6244,22.55,22.6021,139500.0
2013-11-15 09:45:00,30.35,30.42,30.34,30.37,185900.0,22.6021,22.6542,22.5947,22.617,185900.0
2013-11-15 09:50:00,30.38,30.48,30.37,30.46,229300.0,22.6244,22.6989,22.617,22.684,229300.0
2013-11-15 09:55:00,30.46,30.49,30.42,30.48,201200.0,22.684,22.7064,22.6542,22.6989,201200.0
2013-11-15 10:00:00,30.48,30.49,30.43,30.45,100000.0,22.6989,22.7064,22.6617,22.6766,100000.0
2013-11-15 10:05:00,30.44,30.49,30.43,30.48,89600.0,22.6691,22.7064,22.6617,22.6989,89600.0
2013-11-15 10:10:00,30.48,30.5,30.47,30.49,138000.0,22.6989,22.7138,22.6915,22.7064,138000.0
2013-11-15 10:15:00,30.48,30.49,30.43,30.47,116100.0,22.6989,22.7064,22.6617,22.6915,116100.0
2013-11-15 10:20:00,30.47,30.48,30.45,30.46,97200.0,22.6915,22.6989,22.6766,22.684,97200.0
2013-11-15 10:25:00,30.46,30.47,30.43,30.44,186600.0,22.684,22.6915,22.6617,22.6691,186600.0
2013-11-15 10:30:00,30.44,30.48,30.44,30.46,123800.0,22.6691,22.6989,22.6691,22.684,123800.0
2013-11-15 10:35:00,30.46,30.5,30.45,30.49,100600.0,22.684,22.7138,22.6766,22.7064,100600.0
2013-11-15 10:40:00,30.49,30.52,30.47,30.47,221900.0,22.7064,22.7287,22.6915,22.6915,221900.0
2013-11-15 10:45:00,30.48,30.49,30.46,30.48,115400.0,22.6989,22.7064,22.684,22.6989,115400.0
2013-11-15 10:50:00,30.48,30.48,30.45,30.47,93000.0,22.6989,22.6989,22.6766,22.6915,93000.0
2013-11-15 10:55:00,30.47,30.48,30.42,30.45,121400.0,22.6915,22.6989,22.6542,22.6766,121400.0
2013-11-15 11:00:00,30.45,30.45,30.42,30.43,51700.0,22.6766,22.6766,22.6542,22.6617,51700.0
2013-11-15 11:05:00,30.43,30.47,30.42,30.45,78200.0,22.6617,22.6915,22.6542,22.6766,78200.0
2013-11-15 11:10:00,30.45,30.49,30.45,30.48,117200.0,22.6766,22.7064,22.6766,22.6989,117200.0
2013-11-15 11:15:00,30.48,30.49,30.48,30.48,87900.0,22.6989,22.7064,22.6989,22.6989,87900.0
2013-11-15 11:20:00,30.48,30.5,30.47,30.47,96900.0,22.6989,22.7138,22.6915,22.6915,96900.0
2013-11-15 11:25:00,30.47,30.48,30.46,30.46,173400.0,22.6915,22.6989,22.684,22.684,173400.0
2013-11-15 11:30:00,30.46,30.48,30.44,30.45,136800.0,22.684,22.6989,22.6691,22.6766,136800.0
2013-11-15 11:35:00,30.45,30.48,30.44,30.46,120400.0,22.6766,22.6989,22.6691,22.684,120400.0
2013-11-15 11:40:00,30.45,30.47,30.45,30.46,115300.0,22.6766,22.6915,22.6766,22.684,115300.0
2013-11-15 11:45:00,30.46,30.46,30.41,30.42,126200.0,22.684,22.684,22.6468,22.6542,126200.0
2013-11-15 11:50:00,30.41,30.42,30.35,30.36,133900.0,22.6468,22.6542,22.6021,22.6096,133900.0
2013-11-15 11:55:00,30.35,30.37,30.35,30.35,86300.0,22.6021,22.617,22.6021,22.6021,86300.0
2013-11-15 12:00:00,30.35,30.35,30.33,30.33,62700.0,22.6021,22.6021,22.5872,22.5872,62700.0
2013-11-15 12:05:00,30.33,30.35,30.31,30.35,83400.0,22.5872,22.6021,22.5723,22.6021,83400.0
2013-11-15 12:10:00,30.35,30.4,30.34,30.39,98500.0,22.6021,22.6393,22.5947,22.6319,98500.0
2013-11-15 12:15:00,30.39,30.42,30.39,30.42,42700.0,22.6319,22.6542,22.6319,22.6542,42700.0
2013-11-15 12:20:00,30.42,30.45,30.4,30.44,39000.0,22.6542,22.6766,22.6393,22.6691,39000.0
2013-11-15 12:25:00,30.44,30.44,30.41,30.43,87900.0,22.6691,22.6691,22.6468,22.6617,87900.0
2013-11-15 12:30:00,30.43,30.44,30.42,30.43,32600.0,22.6617,22.6691,22.6542,22.6617,32600.0
2013-11-15 12:35:00,30.42,30.43,30.41,30.42,80400.0,22.6542,22.6617,22.6468,22.6542,80400.0
2013-11-15 12:40:00,30.42,30.44,30.41,30.43,85700.0,22.6542,22.6691,22.6468,22.6617,85700.0
2013-11-15 12:45:00,30.43,30.44,30.4,30.41,103500.0,22.6617,22.6691,22.6393,22.6468,103500.0
2013-11-15 12:50:00,30.41,30.43,30.39,30.42,119300.0,22.6468,22.6617,22.6319,22.6542,119300.0
2013-11-15 12:55:00,30.42,30.43,30.38,30.39,115700.0,22.6542,22.6617,22.6244,22.6319,115700.0
2013-11-15 13:00:00,30.39,30.4,30.38,30.39,68500.0,22.6319,22.6393,22.6244,22.6319,68500.0
2013-11-15 13:05:00,30.39,30.39,30.37,30.38,70500.0,22.6319,22.6319,22.617,22.6244,70500.0
2013-11-15 13:10:00,30.38,30.39,30.37,30.38,25300.0,22.6244,22.6319,22.617,22.6244,25300.0
2013-11-15 13:15:00,30.38,30.38,30.35,30.37,29700.0,22.6244,22.6244,22.6021,22.617,29700.0
2013-11-15 13:20:00,30.36,30.37,30.34,30.35,62300.0,22.6096,22.617,22.5947,22.6021,62300.0
2013-11-15 13:25:00,30.35,30.36,30.34,30.36,37300.0,22.6021,22.6096,22.5947,22.6096,37300.0
2013-11-15 13:30:00,30.35,30.36,30.32,30.32,226300.0,22.6021,22.6096,22.5798,22.5798,226300.0
2013-11-15 13:35:00,30.32,30.34,30.3,30.33,162200.0,22.5798,22.5947,22.5649,22.5872,162200.0
2013-11-15 13:40:00,30.33,30.34,30.32,30.34,79800.0,22.5872,22.5947,22.5798,22.5947,79800.0
2013-11-15 13:45:00,30.34,30.34,30.31,30.31,64600.0,22.5947,22.5947,22.5723,22.5723,64600.0
2013-11-15 13:50:00,30.31,30.32,30.28,30.3,128500.0,22.5723,22.5798,22.55,22.5649,128500.0
2013-11-15 13:55:00,30.3,30.3,30.28,30.29,108700.0,22.5649,22.5649,22.55,22.5574,108700.0
2013-11-15 14:00:00,30.29,30.29,30.27,30.29,121900.0,22.5574,22.5574,22.5425,22.5574,121900.0
2013-11-15 14:05:00,30.29,30.31,30.29,30.3,63800.0,22.5574,22.5723,22.5574,22.5649,63800.0
2013-11-15 14:10:00,30.29,30.3,30.27,30.3,103900.0,22.5574,22.5649,22.5425,22.5649,103900.0
2013-11-15 14:15:00,30.29,30.3,30.26,30.29,63000.0,22.5574,22.5649,22.5351,22.5574,63000.0
2013-11-15 14:20:00,30.29,30.3,30.27,30.29,172300.0,22.5574,22.5649,22.5425,22.5574,172300.0
2013-11-15 14:25:00,30.29,30.3,30.28,30.28,75600.0,22.5574,22.5649,22.55,22.55,75600.0
2013-11-15 14:30:00,30.27,30.28,30.27,30.28,29800.0,22.5425,22.55,22.5425,22.55,29800.0
2013-11-15 14:35:00,30.28,30.29,30.27,30.28,134100.0,22.55,22.5574,22.5425,22.55,134100.0
2013-11-15 14:40:00,30.27,30.28,30.26,30.27,39800.0,22.5425,22.55,22.5351,22.5425,39800.0
2013-11-15 14:45:00,30.27,30.28,30.25,30.26,119700.0,22.5425,22.55,22.5276,22.5351,119700.0
2013-11-15 14:50:00,30.27,30.27,30.24,30.26,81500.0,22.5425,22.5425,22.5202,22.5351,81500.0
2013-11-15 14:55:00,30.26,30.27,30.23,30.26,138200.0,22.5351,22.5425,22.5127,22.5351,138200.0
2013-11-15 15:00:00,30.26,30.28,30.23,30.28,129600.0,22.5351,22.55,22.5127,22.55,129600.0
2013-11-15 15:05:00,30.28,30.3,30.27,30.29,91600.0,22.55,22.5649,22.5425,22.5574,91600.0
2013-11-15 15:10:00,30.29,30.3,30.28,30.3,87200.0,22.5574,22.5649,22.55,22.5649,87200.0
2013-11-15 15:15:00,30.3,30.32,30.29,30.32,102600.0,22.5649,22.5798,22.5574,22.5798,102600.0
2013-11-15 15:20:00,30.32,30.32,30.3,30.3,55000.0,22.5798,22.5798,22.5649,22.5649,55000.0
2013-11-15 15:25:00,30.3,30.34,30.3,30.33,137200.0,22.5649,22.5947,22.5649,22.5872,137200.0
2013-11-15 15:30:00,30.32,30.36,30.32,30.36,118700.0,22.5798,22.6096,22.5798,22.6096,118700.0
2013-11-15 15:35:00,30.36,30.38,30.35,30.36,171800.0,22.6096,22.6244,22.6021,22.6096,171800.0
2013-11-15 15:40:00,30.36,30.36,30.32,30.32,189600.0,22.6096,22.6096,22.5798,22.5798,189600.0
2013-11-15 15:45:00,30.33,30.33,30.26,30.26,223500.0,22.5872,22.5872,22.5351,22.5351,223500.0
2013-11-15 15:50:00,30.27,30.28,30.23,30.23,295100.0,22.5425,22.55,22.5127,22.5127,295100.0
2013-11-15 15:55:00,30.23,30.3,30.23,30.29,557600.0,22.5127,22.5649,22.5127,22.5574,557600.0
2013-11-18 09:30:00,30.4,30.58,30.35,30.53,319200.0,22.6393,22.7734,22.6021,22.7362,319200.0
2013-11-18 09:35:00,30.53,30.65,30.52,30.64,282300.0,22.7362,22.8255,22.7287,22.8181,282300.0
2013-11-18 09:40:00,30.63,30.64,30.52,30.52,153700.0,22.8106,22.8181,22.7287,22.7287,153700.0
2013-11-18 09:45:00,30.51,30.59,30.46,30.5,294100.0,22.7213,22.7808,22.684,22.7138,294100.0
2013-11-18 09:50:00,30.5,30.6,30.49,30.54,129600.0,22.7138,22.7883,22.7064,22.7436,129600.0
2013-11-18 09:55:00,30.53,30.59,30.53,30.58,216500.0,22.7362,22.7808,22.7362,22.7734,216500.0
2013-11-18 10:00:00,30.58,30.59,30.52,30.55,210700.0,22.7734,22.7808,22.7287,22.751,210700.0
2013-11-18 10:05:00,30.55,30.64,30.51,30.63,559700.0,22.751,22.8181,22.7213,22.8106,559700.0
2013-11-18 10:10:00,30.63,30.67,30.62,30.66,149900.0,22.8106,22.8404,22.8032,22.833,149900.0
2013-11-18 10:15:00,30.66,30.73,30.66,30.72,330700.0,22.833,22.8851,22.833,22.8777,330700.0
2013-11-18 10:20:00,30.72,30.76,30.72,30.75,137300.0,22.8777,22.9074,22.8777,22.9,137300.0
2013-11-18 10:25:00,30.74,30.76,30.67,30.67,232500.0,22.8925,22.9074,22.8404,22.8404,232500.0
2013-11-18 10:30:00,30.68,30.7,30.64,30.66,206900.0,22.8479,22.8628,22.8181,22.833,206900.0
2013-11-18 10:35:00,30.66,30.7,30.64,30.66,87600.0,22.833,22.8628,22.8181,22.833,87600.0
2013-11-18 10:40:00,30.66,30.71,30.66,30.69,74100.0,22.833,22.8702,22.833,22.8553,74100.0
2013-11-18 10:45:00,30.69,30.71,30.64,30.64,199000.0,22.8553,22.8702,22.8181,22.8181,199000.0
2013-11-18 10:50:00,30.65,30.69,30.64,30.67,75000.0,22.8255,22.8553,22.8181,22.8404,75000.0
2013-11-18 10:55:00,30.67,30.69,30.66,30.68,56000.0,22.8404,22.8553,22.833,22.8479,56000.0
2013-11-18 11:00:00,30.69,30.75,30.69,30.73,79000.0,22.8553,22.9,22.8553,22.8851,79000.0
2013-11-18 11:05:00,30.73,30.74,30.7,30.71,81800.0,22.8851,22.8925,22.8628,22.8702,81800.0
2013-11-18 11:10:00,30.7,30.73,30.68,30.73,115700.0,22.8628,22.8851,22.8479,22.8851,115700.0
2013-11-18 11:15:00,30.73,30.73,30.7,30.72,53500.0,22.8851,22.8851,22.8628,22.8777,53500.0
2013-11-18 11:20:00,30.72,30.74,30.72,30.73,40200.0,22.8777,22.8925,22.8777,22.8851,40200.0
2013-11-18 11:25:00,30.73,30.74,30.7,30.71,81300.0,22.8851,22.8925,22.8628,22.8702,81300.0
2013-11-18 11:30:00,30.71,30.73,30.65,30.66,101200.0,22.8702,22.8851,22.8255,22.833,101200.0
2013-11-18 11:35:00,30.66,30.69,30.65,30.66,139400.0,22.833,22.8553,22.8255,22.833,139400.0
2013-11-18 11:40:00,30.66,30.67,30.64,30.64,47000.0,22.833,22.8404,22.8181,22.8181,47000.0
2013-11-18 11:45:00,30.65,30.66,30.63,30.64,100600.0,22.8255,22.833,22.8106,22.8181,100600.0
2013-11-18 11:50:00,30.63,30.66,30.63,30.64,93600.0,22.8106,22.833,22.8106,22.8181,93600.0
2013-11-18 11:55:00,30.64,30.66,30.63,30.64,62800.0,22.8181,22.833,22.8106,22.8181,62800.0
2013-11-18 12:00:00,30.64,30.68,30.64,30.67,65000.0,22.8181,22.8479,22.8181,22.8404,65000.0
2013-11-18 12:05:00,30.67,30.7,30.67,30.68,35600.0,22.8404,22.8628,22.8404,22.8479,35600.0
2013-11-18 12:10:00,30.69,30.69,30.66,30.69,40200.0,22.8553,22.8553,22.833,22.8553,40200.0
2013-11-18 12:15:00,30.69,30.7,30.68,30.69,54700.0,22.8553,22.8628,22.8479,22.8553,54700.0
2013-11-18 12:20:00,30.69,30.7,30.67,30.69,60000.0,22.8553,22.8628,22.8404,22.8553,60000.0
2013-11-18 12:25:00,30.7,30.72,30.69,30.72,33400.0,22.8628,22.8777,22.8553,22.8777,33400.0
2013-11-18 12:30:00,30.72,30.74,30.71,30.74,33700.0,22.8777,22.8925,22.8702,22.8925,33700.0
2013-11-18 12:35:00,30.74,30.74,30.68,30.68,46300.0,22.8925,22.8925,22.8479,22.8479,46300.0
2013-11-18 12:40:00,30.69,30.69,30.66,30.69,69300.0,22.8553,22.8553,22.833,22.8553,69300.0
2013-11-18 12:45:00,30.69,30.69,30.66,30.69,47700.0,22.8553,22.8553,22.833,22.8553,47700.0
2013-11-18 12:50:00,30.69,30.69,30.67,30.68,27400.0,22.8553,22.8553,22.8404,22.8479,27400.0
2013-11-18 12:55:00,30.69,30.7,30.68,30.69,15700.0,22.8553,22.8628,22.8479,22.8553,15700.0
2013-11-18 13:00:00,30.7,30.74,30.68,30.73,133500.0,22.8628,22.8925,22.8479,22.8851,133500.0
2013-11-18 13:05:00,30.73,30.74,30.72,30.74,73500.0,22.8851,22.8925,22.8777,22.8925,73500.0
2013-11-18 13:10:00,30.74,30.78,30.74,30.77,211800.0,22.8925,22.9223,22.8925,22.9149,211800.0
2013-11-18 13:15:00,30.77,30.77,30.73,30.73,94300.0,22.9149,22.9149,22.8851,22.8851,94300.0
2013-11-18 13:20:00,30.74,30.74,30.73,30.74,36700.0,22.8925,22.8925,22.8851,22.8925,36700.0
2013-11-18 13:25:00,30.73,30.74,30.71,30.72,91600.0,22.8851,22.8925,22.8702,22.8777,91600.0
2013-11-18 13:30:00,30.73,30.73,30.7,30.7,65600.0,22.8851,22.8851,22.8628,22.8628,65600.0
2013-11-18 13:35:00,30.71,30.72,30.7,30.71,70400.0,22.8702,22.8777,22.8628,22.8702,70400.0
2013-11-18 13:40:00,30.72,30.72,30.68,30.69,46900.0,22.8777,22.8777,22.8479,22.8553,46900.0
2013-11-18 13:45:00,30.69,30.7,30.68,30.69,47300.0,22.8553,22.8628,22.8479,22.8553,47300.0
2013-11-18 13:50:00,30.68,30.7,30.68,30.7,44500.0,22.8479,22.8628,22.8479,22.8628,44500.0
2013-11-18 13:55:00,30.69,30.7,30.65,30.67,63800.0,22.8553,22.8628,22.8255,22.8404,63800.0
2013-11-18 14:00:00,30.67,30.67,30.65,30.66,31200.0,22.8404,22.8404,22.8255,22.833,31200.0
2013-11-18 14:05:00,30.65,30.67,30.65,30.66,63300.0,22.8255,22.8404,22.8255,22.833,63300.0
2013-11-18 14:10:00,30.65,30.68,30.65,30.67,76000.0,22.8255,22.8479,22.8255,22.8404,76000.0
2013-11-18 14:15:00,30.67,30.69,30.67,30.68,57700.0,22.8404,22.8553,22.8404,22.8479,57700.0
2013-11-18 14:20:00,30.69,30.7,30.68,30.68,33900.0,22.8553,22.8628,22.8479,22.8479,33900.0
2013-11-18 14:25:00,30.69,30.7,30.68,30.7,41400.0,22.8553,22.8628,22.8479,22.8628,41400.0
2013-11-18 14:30:00,30.69,30.7,30.67,30.68,112300.0,22.8553,22.8628,22.8404,22.8479,112300.0
2013-11-18 14:35:00,30.68,30.68,30.63,30.64,154600.0,22.8479,22.8479,22.8106,22.8181,154600.0
2013-11-18 14:40:00,30.63,30.64,30.56,30.57,114400.0,22.8106,22.8181,22.7585,22.7659,114400.0
2013-11-18 14:45:00,30.57,30.57,30.5,30.5,159600.0,22.7659,22.7659,22.7138,22.7138,159600.0
2013-11-18 14:50:00,30.5,30.51,30.47,30.47,93400.0,22.7138,22.7213,22.6915,22.6915,93400.0
2013-11-18 14:55:00,30.48,30.5,30.45,30.46,128800.0,22.6989,22.7138,22.6766,22.684,128800.0
2013-11-18 15:00:00,30.46,30.47,30.41,30.44,138000.0,22.684,22.6915,22.6468,22.6691,138000.0
2013-11-18 15:05:00,30.44,30.47,30.4,30.4,96200.0,22.6691,22.6915,22.6393,22.6393,96200.0
2013-11-18 15:10:00,30.41,30.42,30.31,30.32,241600.0,22.6468,22.6542,22.5723,22.5798,241600.0
2013-11-18 15:15:00,30.32,30.39,30.28,30.37,183400.0,22.5798,22.6319,22.55,22.617,183400.0
2013-11-18 15:20:00,30.38,30.38,30.31,30.31,123200.0,22.6244,22.6244,22.5723,22.5723,123200.0
2013-11-18 15:25:00,30.31,30.31,30.23,30.29,261000.0,22.5723,22.5723,22.5127,22.5574,261000.0
2013-11-18 15:30:00,30.28,30.3,30.22,30.29,219900.0,22.55,22.5649,22.5053,22.5574,219900.0
2013-11-18 15:35:00,30.28,30.34,30.26,30.32,186200.0,22.55,22.5947,22.5351,22.5798,186200.0
2013-11-18 15:40:00,30.33,30.34,30.29,30.33,194800.0,22.5872,22.5947,22.5574,22.5872,194800.0
2013-11-18 15:45:00,30.32,30.33,30.24,30.25,471300.0,22.5798,22.5872,22.5202,22.5276,471300.0
2013-11-18 15:50:00,30.25,30.3,30.24,30.25,384200.0,22.5276,22.5649,22.5202,22.5276,384200.0
2013-11-18 15:55:00,30.25,30.33,30.25,30.33,593800.0,22.5276,22.5872,22.5276,22.5872,593800.0
2013-11-19 09:30:00,30.35,30.39,30.26,30.26,177900.0,22.6021,22.6319,22.5351,22.5351,177900.0
2013-11-19 09:35:00,30.26,30.36,30.26,30.3,98100.0,22.5351,22.6096,22.5351,22.5649,98100.0
2013-11-19 09:40:00,30.31,30.32,30.23,30.25,140200.0,22.5723,22.5798,22.5127,22.5276,140200.0
2013-11-19 09:45:00,30.26,30.26,30.2,30.23,93800.0,22.5351,22.5351,22.4904,22.5127,93800.0
2013-11-19 09:50:00,30.23,30.29,30.19,30.29,242900.0,22.5127,22.5574,22.483,22.5574,242900.0
2013-11-19 09:55:00,30.29,30.38,30.28,30.37,96300.0,22.5574,22.6244,22.55,22.617,96300.0
2013-11-19 10:00:00,30.38,30.43,30.37,30.4,196100.0,22.6244,22.6617,22.617,22.6393,196100.0
2013-11-19 10:05:00,30.4,30.49,30.38,30.45,140600.0,22.6393,22.7064,22.6244,22.6766,140600.0
2013-11-19 10:10:00,30.45,30.46,30.41,30.42,121700.0,22.6766,22.684,22.6468,22.6542,121700.0
2013-11-19 10:15:00,30.42,30.48,30.41,30.41,165500.0,22.6542,22.6989,22.6468,22.6468,165500.0
2013-11-19 10:20:00,30.41,30.43,30.38,30.39,110800.0,22.6468,22.6617,22.6244,22.6319,110800.0
2013-11-19 10:25:00,30.38,30.48,30.38,30.42,204700.0,22.6244,22.6989,22.6244,22.6542,204700.0
2013-11-19 10:30:00,30.42,30.49,30.42,30.48,98300.0,22.6542,22.7064,22.6542,22.6989,98300.0
2013-11-19 10:35:00,30.48,30.56,30.48,30.53,175500.0,22.6989,22.7585,22.6989,22.7362,175500.0
2013-11-19 10:40:00,30.54,30.65,30.53,30.61,382200.0,22.7436,22.8255,22.7362,22.7957,382200.0
2013-11-19 10:45:00,30.61,30.68,30.59,30.62,301700.0,22.7957,22.8479,22.7808,22.8032,301700.0
2013-11-19 10:50:00,30.62,30.67,30.61,30.67,204100.0,22.8032,22.8404,22.7957,22.8404,204100.0
2013-11-19 10:55:00,30.66,30.75,30.66,30.75,205700.0,22.833,22.9,22.833,22.9,205700.0
2013-11-19 11:00:00,30.74,30.75,30.67,30.68,108700.0,22.8925,22.9,22.8404,22.8479,108700.0
2013-11-19 11:05:00,30.69,30.74,30.67,30.68,83500.0,22.8553,22.8925,22.8404,22.8479,83500.0
2013-11-19 11:10:00,30.67,30.68,30.61,30.63,109600.0,22.8404,22.8479,22.7957,22.8106,109600.0
2013-11-19 11:15:00,30.62,30.63,30.6,30.61,85300.0,22.8032,22.8106,22.7883,22.7957,85300.0
2013-11-19 11:20:00,30.62,30.64,30.58,30.59,78700.0,22.8032,22.8181,22.7734,22.7808,78700.0
2013-11-19 11:25:00,30.59,30.6,30.53,30.55,122700.0,22.7808,22.7883,22.7362,22.751,122700.0
2013-11-19 11:30:00,30.55,30.57,30.52,30.54,98600.0,22.751,22.7659,22.7287,22.7436,98600.0
2013-11-19 11:35:00,30.54,30.55,30.51,30.53,82800.0,22.7436,22.751,22.7213,22.7362,82800.0
2013-11-19 11:40:00,30.54,30.54,30.46,30.47,123600.0,22.7436,22.7436,22.684,22.6915,123600.0
2013-11-19 11:45:00,30.47,30.51,30.46,30.49,53100.0,22.6915,22.7213,22.684,22.7064,53100.0
2013-11-19 11:50:00,30.49,30.55,30.48,30.55,60200.0,22.7064,22.751,22.6989,22.751,60200.0
2013-11-19 11:55:00,30.55,30.56,30.53,30.53,46900.0,22.751,22.7585,22.7362,22.7362,46900.0
2013-11-19 12:00:00,30.54,30.56,30.53,30.56,44300.0,22.7436,22.7585,22.7362,22.7585,44300.0
2013-11-19 12:05:00,30.55,30.63,30.55,30.62,75000.0,22.751,22.8106,22.751,22.8032,75000.0
2013-11-19 12:10:00,30.61,30.64,30.6,30.62,35400.0,22.7957,22.8181,22.7883,22.8032,35400.0
2013-11-19 12:15:00,30.63,30.63,30.6,30.61,43200.0,22.8106,22.8106,22.7883,22.7957,43200.0
2013-11-19 12:20:00,30.6,30.67,30.59,30.66,44300.0,22.7883,22.8404,22.7808,22.833,44300.0
2013-11-19 12:25:00,30.67,30.67,30.61,30.62,115100.0,22.8404,22.8404,22.7957,22.8032,115100.0
2013-11-19 12:30:00,30.63,30.64,30.61,30.62,63200.0,22.8106,22.8181,22.7957,22.8032,63200.0
2013-11-19 12:35:00,30.61,30.62,30.6,30.61,22700.0,22.7957,22.8032,22.7883,22.7957,22700.0
2013-11-19 12:40:00,30.61,30.62,30.59,30.61,25500.0,22.7957,22.8032,22.7808,22.7957,25500.0
2013-11-19 12:45:00,30.6,30.62,30.6,30.62,37900.0,22.7883,22.8032,22.7883,22.8032,37900.0
2013-11-19 12:50:00,30.6,30.6,30.57,30.57,34600.0,22.7883,22.7883,22.7659,22.7659,34600.0
2013-11-19 12:55:00,30.56,30.57,30.51,30.52,70100.0,22.7585,22.7659,22.7213,22.7287,70100.0
2013-11-19 13:00:00,30.52,30.54,30.5,30.54,66900.0,22.7287,22.7436,22.7138,22.7436,66900.0
2013-11-19 13:05:00,30.54,30.54,30.5,30.54,95100.0,22.7436,22.7436,22.7138,22.7436,95100.0
2013-11-19 13:10:00,30.54,30.54,30.49,30.49,31000.0,22.7436,22.7436,22.7064,22.7064,31000.0
2013-11-19 13:15:00,30.49,30.53,30.49,30.51,53100.0,22.7064,22.7362,22.7064,22.7213,53100.0
2013-11-19 13:20:00,30.51,30.52,30.43,30.44,102900.0,22.7213,22.7287,22.6617,22.6691,102900.0
2013-11-19 13:25:00,30.44,30.44,30.4,30.41,126700.0,22.6691,22.6691,22.6393,22.6468,126700.0
2013-11-19 13:30:00,30.41,30.41,30.34,30.39,157700.0,22.6468,22.6468,22.5947,22.6319,157700.0
2013-11-19 13:35:00,30.39,30.43,30.38,30.38,62500.0,22.6319,22.6617,22.6244,22.6244,62500.0
2013-11-19 13:40:00,30.38,30.44,30.37,30.44,40200.0,22.6244,22.6691,22.617,22.6691,40200.0
2013-11-19 13:45:00,30.43,30.44,30.39,30.4,39000.0,22.6617,22.6691,22.6319,22.6393,39000.0
2013-11-19 13:50:00,30.39,30.39,30.34,30.37,57700.0,22.6319,22.6319,22.5947,22.617,57700.0
2013-11-19 13:55:00,30.36,30.4,30.35,30.39,52500.0,22.6096,22.6393,22.6021,22.6319,52500.0
2013-11-19 14:00:00,30.38,30.46,30.38,30.43,94500.0,22.6244,22.684,22.6244,22.6617,94500.0
2013-11-19 14:05:00,30.43,30.46,30.36,30.36,113200.0,22.6617,22.684,22.6096,22.6096,113200.0
2013-11-19 14:10:00,30.36,30.4,30.36,30.4,66400.0,22.6096,22.6393,22.6096,22.6393,66400.0
2013-11-19 14:15:00,30.39,30.43,30.38,30.43,72400.0,22.6319,22.6617,22.6244,22.6617,72400.0
2013-11-19 14:20:00,30.42,30.43,30.38,30.41,51300.0,22.6542,22.6617,22.6244,22.6468,51300.0
2013-11-19 14:25:00,30.41,30.42,30.35,30.36,170300.0,22.6468,22.6542,22.6021,22.6096,170300.0
2013-11-19 14:30:00,30.36,30.4,30.36,30.4,84800.0,22.6096,22.6393,22.6096,22.6393,84800.0
2013-11-19 14:35:00,30.4,30.45,30.39,30.44,172800.0,22.6393,22.6766,22.6319,22.6691,172800.0
2013-11-19 14:40:00,30.44,30.45,30.41,30.42,62000.0,22.6691,22.6766,22.6468,22.6542,62000.0
2013-11-19 14:45:00,30.42,30.45,30.42,30.42,67400.0,22.6542,22.6766,22.6542,22.6542,67400.0
2013-11-19 14:50:00,30.42,30.44,30.41,30.44,45800.0,22.6542,22.6691,22.6468,22.6691,45800.0
2013-11-19 14:55:00,30.43,30.44,30.41,30.41,57200.0,22.6617,22.6691,22.6468,22.6468,57200.0
2013-11-19 15:00:00,30.41,30.45,30.41,30.43,117700.0,22.6468,22.6766,22.6468,22.6617,117700.0
2013-11-19 15:05:00,30.43,30.46,30.41,30.45,161500.0,22.6617,22.684,22.6468,22.6766,161500.0
2013-11-19 15:10:00,30.45,30.46,30.42,30.46,113600.0,22.6766,22.684,22.6542,22.684,113600.0
2013-11-19 15:15:00,30.46,30.48,30.46,30.47,103600.0,22.684,22.6989,22.684,22.6915,103600.0
2013-11-19 15:20:00,30.47,30.47,30.42,30.43,79500.0,22.6915,22.6915,22.6542,22.6617,79500.0
2013-11-19 15:25:00,30.43,30.44,30.41,30.43,84700.0,22.6617,22.6691,22.6468,22.6617,84700.0
2013-11-19 15:30:00,30.43,30.43,30.34,30.35,211500.0,22.6617,22.6617,22.5947,22.6021,211500.0
2013-11-19 15:35:00,30.35,30.36,30.32,30.34,226000.0,22.6021,22.6096,22.5798,22.5947,226000.0
2013-11-19 15:40:00,30.34,30.34,30.31,30.34,181500.0,22.5947,22.5947,22.5723,22.5947,181500.0
2013-11-19 15:45:00,30.34,30.35,30.3,30.34,345300.0,22.5947,22.6021,22.5649,22.5947,345300.0
2013-11-19 15:50:00,30.35,30.35,30.3,30.3,189400.0,22.6021,22.6021,22.5649,22.5649,189400.0
2013-11-19 15:55:00,30.31,30.36,30.3,30.34,323500.0,22.5723,22.6096,22.5649,22.5947,323500.0
2013-11-20 09:30:00,30.48,30.56,30.36,30.55,214700.0,22.6989,22.7585,22.6096,22.751,214700.0
2013-11-20 09:35:00,30.55,30.56,30.34,30.38,205400.0,22.751,22.7585,22.5947,22.6244,205400.0
2013-11-20 09:40:00,30.39,30.44,30.36,30.4,51700.0,22.6319,22.6691,22.6096,22.6393,51700.0
2013-11-20 09:45:00,30.4,30.46,30.35,30.44,125600.0,22.6393,22.684,22.6021,22.6691,125600.0
2013-11-20 09:50:00,30.45,30.48,30.42,30.48,141800.0,22.6766,22.6989,22.6542,22.6989,141800.0
2013-11-20 09:55:00,30.48,30.53,30.44,30.49,100700.0,22.6989,22.7362,22.6691,22.7064,100700.0
2013-11-20 10:00:00,30.49,30.5,30.43,30.49,90700.0,22.7064,22.7138,22.6617,22.7064,90700.0
2013-11-20 10:05:00,30.48,30.55,30.48,30.55,76800.0,22.6989,22.751,22.6989,22.751,76800.0
2013-11-20 10:10:00,30.56,30.59,30.54,30.58,118200.0,22.7585,22.7808,22.7436,22.7734,118200.0
2013-11-20 10:15:00,30.58,30.59,30.54,30.56,63700.0,22.7734,22.7808,22.7436,22.7585,63700.0
2013-11-20 10:20:00,30.57,30.65,30.57,30.59,185300.0,22.7659,22.8255,22.7659,22.7808,185300.0
2013-11-20 10:25:00,30.6,30.62,30.52,30.53,84500.0,22.7883,22.8032,22.7287,22.7362,84500.0
2013-11-20 10:30:00,30.54,30.58,30.5,30.51,64100.0,22.7436,22.7734,22.7138,22.7213,64100.0
2013-11-20 10:35:00,30.5,30.51,30.42,30.49,179100.0,22.7138,22.7213,22.6542,22.7064,179100.0
2013-11-20 10:40:00,30.5,30.5,30.44,30.46,124600.0,22.7138,22.7138,22.6691,22.684,124600.0
2013-11-20 10:45:00,30.46,30.54,30.45,30.52,78300.0,22.684,22.7436,22.6766,22.7287,78300.0
2013-11-20 10:50:00,30.52,30.52,30.47,30.51,50600.0,22.7287,22.7287,22.6915,22.7213,50600.0
2013-11-20 10:55:00,30.5,30.52,30.48,30.51,32100.0,22.7138,22.7287,22.6989,22.7213,32100.0
2013-11-20 11:00:00,30.5,30.51,30.45,30.5,198800.0,22.7138,22.7213,22.6766,22.7138,198800.0
2013-11-20 11:05:00,30.5,30.56,30.5,30.52,62300.0,22.7138,22.7585,22.7138,22.7287,62300.0
2013-11-20 11:10:00,30.53,30.56,30.52,30.55,75700.0,22.7362,22.7585,22.7287,22.751,75700.0
2013-11-20 11:15:00,30.55,30.56,30.53,30.53,47400.0,22.751,22.7585,22.7362,22.7362,47400.0
2013-11-20 11:20:00,30.53,30.55,30.52,30.52,69700.0,22.7362,22.751,22.7287,22.7287,69700.0
2013-11-20 11:25:00,30.53,30.55,30.51,30.53,41100.0,22.7362,22.751,22.7213,22.7362,41100.0
2013-11-20 11:30:00,30.54,30.58,30.52,30.57,78800.0,22.7436,22.7734,22.7287,22.7659,78800.0
2013-11-20 11:35:00,30.58,30.61,30.56,30.56,212800.0,22.7734,22.7957,22.7585,22.7585,212800.0
2013-11-20 11:40:00,30.57,30.59,30.56,30.58,67900.0,22.7659,22.7808,22.7585,22.7734,67900.0
2013-11-20 11:45:00,30.58,30.62,30.58,30.62,111700.0,22.7734,22.8032,22.7734,22.8032,111700.0
2013-11-20 11:50:00,30.62,30.65,30.61,30.65,133400.0,22.8032,22.8255,22.7957,22.8255,133400.0
2013-11-20 11:55:00,30.65,30.66,30.62,30.63,78800.0,22.8255,22.833,22.8032,22.8106,78800.0
2013-11-20 12:00:00,30.62,30.66,30.62,30.65,77700.0,22.8032,22.833,22.8032,22.8255,77700.0
2013-11-20 12:05:00,30.65,30.71,30.65,30.68,151600.0,22.8255,22.8702,22.8255,22.8479,151600.0
2013-11-20 12:10:00,30.68,30.68,30.64,30.66,28100.0,22.8479,22.8479,22.8181,22.833,28100.0
2013-11-20 12:15:00,30.65,30.68,30.65,30.68,30600.0,22.8255,22.8479,22.8255,22.8479,30600.0
2013-11-20 12:20:00,30.67,30.69,30.67,30.67,120400.0,22.8404,22.8553,22.8404,22.8404,120400.0
2013-11-20 12:25:00,30.67,30.68,30.65,30.65,90500.0,22.8404,22.8479,22.8255,22.8255,90500.0
2013-11-20 12:30:00,30.66,30.68,30.65,30.67,80500.0,22.833,22.8479,22.8255,22.8404,80500.0
2013-11-20 12:35:00,30.67,30.69,30.65,30.65,58000.0,22.8404,22.8553,22.8255,22.8255,58000.0
2013-11-20 12:40:00,30.65,30.66,30.64,30.65,53900.0,22.8255,22.833,22.8181,22.8255,53900.0
2013-11-20 12:45:00,30.65,30.67,30.65,30.66,103000.0,22.8255,22.8404,22.8255,22.833,103000.0
2013-11-20 12:50:00,30.65,30.66,30.65,30.65,47100.0,22.8255,22.833,22.8255,22.8255,47100.0
2013-11-20 12:55:00,30.66,30.66,30.63,30.63,48000.0,22.833,22.833,22.8106,22.8106,48000.0
2013-11-20 13:00:00,30.64,30.67,30.64,30.67,36100.0,22.8181,22.8404,22.8181,22.8404,36100.0
2013-11-20 13:05:00,30.67,30.68,30.66,30.68,17500.0,22.8404,22.8479,22.833,22.8479,17500.0
2013-11-20 13:10:00,30.68,30.69,30.66,30.69,150300.0,22.8479,22.8553,22.833,22.8553,150300.0
2013-11-20 13:15:00,30.69,30.69,30.65,30.65,52500.0,22.8553,22.8553,22.8255,22.8255,52500.0
2013-11-20 13:20:00,30.66,30.66,30.65,30.66,12500.0,22.833,22.833,22.8255,22.833,12500.0
2013-11-20 13:25:00,30.66,30.68,30.64,30.68,65400.0,22.833,22.8479,22.8181,22.8479,65400.0
2013-11-20 13:30:00,30.68,30.69,30.67,30.68,22500.0,22.8479,22.8553,22.8404,22.8479,22500.0
2013-11-20 13:35:00,30.68,30.69,30.67,30.69,41800.0,22.8479,22.8553,22.8404,22.8553,41800.0
2013-11-20 13:40:00,30.68,30.72,30.68,30.71,102200.0,22.8479,22.8777,22.8479,22.8702,102200.0
2013-11-20 13:45:00,30.7,30.71,30.66,30.66,58800.0,22.8628,22.8702,22.833,22.833,58800.0
2013-11-20 13:50:00,30.66,30.67,30.65,30.65,142200.0,22.833,22.8404,22.8255,22.8255,142200.0
2013-11-20 13:55:00,30.66,30.66,30.6,30.61,80600.0,22.833,22.833,22.7883,22.7957,80600.0
2013-11-20 14:00:00,30.62,30.62,30.5,30.58,773500.0,22.8032,22.8032,22.7138,22.7734,773500.0
2013-11-20 14:05:00,30.58,30.59,30.51,30.55,311100.0,22.7734,22.7808,22.7213,22.751,311100.0
2013-11-20 14:10:00,30.55,30.57,30.45,30.46,261300.0,22.751,22.7659,22.6766,22.684,261300.0
2013-11-20 14:15:00,30.46,30.58,30.44,30.57,240900.0,22.684,22.7734,22.6691,22.7659,240900.0
2013-11-20 14:20:00,30.57,30.59,30.47,30.54,397100.0,22.7659,22.7808,22.6915,22.7436,397100.0
2013-11-20 14:25:00,30.53,30.55,30.51,30.51,289300.0,22.7362,22.751,22.7213,22.7213,289300.0
2013-11-20 14:30:00,30.5,30.52,30.42,30.45,272100.0,22.7138,22.7287,22.6542,22.6766,272100.0
2013-11-20 14:35:00,30.45,30.47,30.39,30.4,118400.0,22.6766,22.6915,22.6319,22.6393,118400.0
2013-11-20 14:40:00,30.4,30.41,30.33,30.39,245600.0,22.6393,22.6468,22.5872,22.6319,245600.0
2013-11-20 14:45:00,30.39,30.43,30.38,30.43,157600.0,22.6319,22.6617,22.6244,22.6617,157600.0
2013-11-20 14:50:00,30.43,30.43,30.34,30.38,79800.0,22.6617,22.6617,22.5947,22.6244,79800.0
2013-11-20 14:55:00,30.37,30.41,30.37,30.4,94500.0,22.617,22.6468,22.617,22.6393,94500.0
2013-11-20 15:00:00,30.4,30.4,30.3,30.3,136500.0,22.6393,22.6393,22.5649,22.5649,136500.0
2013-11-20 15:05:00,30.31,30.34,30.27,30.28,175700.0,22.5723,22.5947,22.5425,22.55,175700.0
2013-11-20 15:10:00,30.29,30.34,30.28,30.32,166600.0,22.5574,22.5947,22.55,22.5798,166600.0
2013-11-20 15:15:00,30.31,30.33,30.3,30.3,108300.0,22.5723,22.5872,22.5649,22.5649,108300.0
2013-11-20 15:20:00,30.3,30.34,30.27,30.3,169700.0,22.5649,22.5947,22.5425,22.5649,169700.0
2013-11-20 15:25:00,30.3,30.33,30.29,30.31,96300.0,22.5649,22.5872,22.5574,22.5723,96300.0
2013-11-20 15:30:00,30.3,30.31,30.23,30.24,289500.0,22.5649,22.5723,22.5127,22.5202,289500.0
2013-11-20 15:35:00,30.23,30.29,30.21,30.29,195000.0,22.5127,22.5574,22.4978,22.5574,195000.0
2013-11-20 15:40:00,30.29,30.33,30.27,30.29,161300.0,22.5574,22.5872,22.5425,22.5574,161300.0
2013-11-20 15:45:00,30.29,30.31,30.27,30.3,312200.0,22.5574,22.5723,22.5425,22.5649,312200.0
2013-11-20 15:50:00,30.29,30.3,30.26,30.26,381000.0,22.5574,22.5649,22.5351,22.5351,381000.0
2013-11-20 15:55:00,30.26,30.29,30.26,30.28,712900.0,22.5351,22.5574,22.5351,22.55,712900.0
2013-11-21 09:30:00,30.5,30.58,30.43,30.56,177800.0,22.7138,22.7734,22.6617,22.7585,177800.0
2013-11-21 09:35:00,30.55,30.55,30.49,30.52,103300.0,22.751,22.751,22.7064,22.7287,103300.0
2013-11-21 09:40:00,30.52,30.61,30.51,30.6,71000.0,22.7287,22.7957,22.7213,22.7883,71000.0
2013-11-21 09:45:00,30.59,30.65,30.59,30.6,285400.0,22.7808,22.8255,22.7808,22.7883,285400.0
2013-11-21 09:50:00,30.59,30.66,30.59,30.66,85400.0,22.7808,22.833,22.7808,22.833,85400.0
2013-11-21 09:55:00,30.66,30.68,30.63,30.67,226600.0,22.833,22.8479,22.8106,22.8404,226600.0
2013-11-21 10:00:00,30.67,30.7,30.66,30.7,204300.0,22.8404,22.8628,22.833,22.8628,204300.0
2013-11-21 10:05:00,30.7,30.74,30.67,30.7,343500.0,22.8628,22.8925,22.8404,22.8628,343500.0
2013-11-21 10:10:00,30.7,30.74,30.69,30.7,211100.0,22.8628,22.8925,22.8553,22.8628,211100.0
2013-11-21 10:15:00,30.7,30.74,30.69,30.7,114500.0,22.8628,22.8925,22.8553,22.8628,114500.0
2013-11-21 10:20:00,30.7,30.74,30.7,30.71,137900.0,22.8628,22.8925,22.8628,22.8702,137900.0
2013-11-21 10:25:00,30.71,30.73,30.69,30.71,104200.0,22.8702,22.8851,22.8553,22.8702,104200.0
2013-11-21 10:30:00,30.71,30.78,30.71,30.78,201600.0,22.8702,22.9223,22.8702,22.9223,201600.0
2013-11-21 10:35:00,30.78,30.79,30.76,30.77,182300.0,22.9223,22.9298,22.9074,22.9149,182300.0
2013-11-21 10:40:00,30.77,30.81,30.77,30.78,188800.0,22.9149,22.9447,22.9149,22.9223,188800.0
2013-11-21 10:45:00,30.79,30.8,30.75,30.75,97800.0,22.9298,22.9372,22.9,22.9,97800.0
2013-11-21 10:50:00,30.75,30.8,30.75,30.78,141100.0,22.9,22.9372,22.9,22.9223,141100.0
2013-11-21 10:55:00,30.79,30.83,30.77,30.82,84800.0,22.9298,22.9596,22.9149,22.9521,84800.0
2013-11-21 11:00:00,30.82,30.86,30.81,30.84,131300.0,22.9521,22.9819,22.9447,22.967,131300.0
2013-11-21 11:05:00,30.85,30.85,30.8,30.82,107400.0,22.9745,22.9745,22.9372,22.9521,107400.0
2013-11-21 11:10:00,30.83,30.85,30.82,30.85,68100.0,22.9596,22.9745,22.9521,22.9745,68100.0
2013-11-21 11:15:00,30.85,30.85,30.81,30.82,95900.0,22.9745,22.9745,22.9447,22.9521,95900.0
2013-11-21 11:20:00,30.82,30.85,30.81,30.82,80100.0,22.9521,22.9745,22.9447,22.9521,80100.0
2013-11-21 11:25:00,30.83,30.85,30.81,30.84,55000.0,22.9596,22.9745,22.9447,22.967,55000.0
2013-11-21 11:30:00,30.84,30.86,30.83,30.83,93700.0,22.967,22.9819,22.9596,22.9596,93700.0
2013-11-21 11:35:00,30.83,30.84,30.81,30.81,62400.0,22.9596,22.967,22.9447,22.9447,62400.0
2013-11-21 11:40:00,30.81,30.82,30.8,30.82,36000.0,22.9447,22.9521,22.9372,22.9521,36000.0
2013-11-21 11:45:00,30.83,30.85,30.82,30.85,54100.0,22.9596,22.9745,22.9521,22.9745,54100.0
2013-11-21 11:50:00,30.85,30.85,30.83,30.85,80200.0,22.9745,22.9745,22.9596,22.9745,80200.0
2013-11-21 11:55:00,30.84,30.88,30.84,30.87,100600.0,22.967,22.9968,22.967,22.9894,100600.0
2013-11-21 12:00:00,30.87,30.92,30.87,30.91,141000.0,22.9894,23.0266,22.9894,23.0191,141000.0
2013-11-21 12:05:00,30.91,30.92,30.9,30.91,39800.0,23.0191,23.0266,23.0117,23.0191,39800.0
2013-11-21 12:10:00,30.91,30.92,30.89,30.89,75100.0,23.0191,23.0266,23.0043,23.0043,75100.0
2013-11-21 12:15:00,30.89,30.91,30.89,30.9,49000.0,23.0043,23.0191,23.0043,23.0117,49000.0
2013-11-21 12:20:00,30.9,30.93,30.9,30.92,135400.0,23.0117,23.034,23.0117,23.0266,135400.0
2013-11-21 12:25:00,30.92,30.92,30.91,30.92,98700.0,23.0266,23.0266,23.0191,23.0266,98700.0
2013-11-21 12:30:00,30.92,30.94,30.9,30.93,87700.0,23.0266,23.0415,23.0117,23.034,87700.0
2013-11-21 12:35:00,30.93,30.95,30.93,30.95,23400.0,23.034,23.0489,23.034,23.0489,23400.0
2013-11-21 12:40:00,30.95,30.95,30.91,30.92,234200.0,23.0489,23.0489,23.0191,23.0266,234200.0
2013-11-21 12:45:00,30.91,30.92,30.88,30.88,138600.0,23.0191,23.0266,22.9968,22.9968,138600.0
2013-11-21 12:50:00,30.88,30.9,30.88,30.9,82100.0,22.9968,23.0117,22.9968,23.0117,82100.0
2013-11-21 12:55:00,30.89,30.9,30.86,30.86,109600.0,23.0043,23.0117,22.9819,22.9819,109600.0
2013-11-21 13:00:00,30.87,30.91,30.87,30.89,87100.0,22.9894,23.0191,22.9894,23.0043,87100.0
2013-11-21 13:05:00,30.9,30.92,30.89,30.92,49300.0,23.0117,23.0266,23.0043,23.0266,49300.0
2013-11-21 13:10:00,30.92,30.92,30.89,30.9,116500.0,23.0266,23.0266,23.0043,23.0117,116500.0
2013-11-21 13:15:00,30.9,30.92,30.9,30.92,153400.0,23.0117,23.0266,23.0117,23.0266,153400.0
2013-11-21 13:20:00,30.92,30.94,30.91,30.94,67700.0,23.0266,23.0415,23.0191,23.0415,67700.0
2013-11-21 13:25:00,30.94,30.97,30.93,30.94,95700.0,23.0415,23.0638,23.034,23.0415,95700.0
2013-11-21 13:30:00,30.94,30.95,30.92,30.93,70800.0,23.0415,23.0489,23.0266,23.034,70800.0
2013-11-21 13:35:00,30.93,30.94,30.92,30.93,36100.0,23.034,23.0415,23.0266,23.034,36100.0
2013-11-21 13:40:00,30.93,30.97,30.92,30.96,135400.0,23.034,23.0638,23.0266,23.0564,135400.0
2013-11-21 13:45:00,30.96,31.03,30.96,31.02,360300.0,23.0564,23.1085,23.0564,23.1011,360300.0
2013-11-21 13:50:00,31.03,31.03,31.0,31.0,56800.0,23.1085,23.1085,23.0862,23.0862,56800.0
2013-11-21 13:55:00,31.01,31.01,30.97,30.99,152600.0,23.0936,23.0936,23.0638,23.0787,152600.0
2013-11-21 14:00:00,30.99,31.01,30.94,30.96,166500.0,23.0787,23.0936,23.0415,23.0564,166500.0
2013-11-21 14:05:00,30.95,30.98,30.94,30.95,97100.0,23.0489,23.0713,23.0415,23.0489,97100.0
2013-11-21 14:10:00,30.95,30.95,30.93,30.93,28100.0,23.0489,23.0489,23.034,23.034,28100.0
2013-11-21 14:15:00,30.94,30.95,30.91,30.93,151500.0,23.0415,23.0489,23.0191,23.034,151500.0
2013-11-21 14:20:00,30.94,30.94,30.93,30.94,26700.0,23.0415,23.0415,23.034,23.0415,26700.0
2013-11-21 14:25:00,30.93,30.94,30.92,30.92,30000.0,23.034,23.0415,23.0266,23.0266,30000.0
2013-11-21 14:30:00,30.92,30.93,30.89,30.91,135100.0,23.0266,23.034,23.0043,23.0191,135100.0
2013-11-21 14:35:00,30.9,30.94,30.9,30.91,56700.0,23.0117,23.0415,23.0117,23.0191,56700.0
2013-11-21 14:40:00,30.92,30.98,30.91,30.97,44100.0,23.0266,23.0713,23.0191,23.0638,44100.0
2013-11-21 14:45:00,30.98,31.0,30.94,30.95,119300.0,23.0713,23.0862,23.0415,23.0489,119300.0
2013-11-21 14:50:00,30.95,30.96,30.9,30.92,70200.0,23.0489,23.0564,23.0117,23.0266,70200.0
2013-11-21 14:55:00,30.92,30.94,30.92,30.93,31600.0,23.0266,23.0415,23.0266,23.034,31600.0
2013-11-21 15:00:00,30.94,30.97,30.94,30.96,62600.0,23.0415,23.0638,23.0415,23.0564,62600.0
2013-11-21 15:05:00,30.96,30.97,30.94,30.96,71800.0,23.0564,23.0638,23.0415,23.0564,71800.0
2013-11-21 15:10:00,30.96,30.96,30.93,30.94,67900.0,23.0564,23.0564,23.034,23.0415,67900.0
2013-11-21 15:15:00,30.93,30.98,30.93,30.98,129700.0,23.034,23.0713,23.034,23.0713,129700.0
2013-11-21 15:20:00,30.98,30.98,30.96,30.96,77500.0,23.0713,23.0713,23.0564,23.0564,77500.0
2013-11-21 15:25:00,30.96,31.0,30.95,30.99,117700.0,23.0564,23.0862,23.0489,23.0787,117700.0
2013-11-21 15:30:00,30.99,31.01,30.96,30.97,111000.0,23.0787,23.0936,23.0564,23.0638,111000.0
2013-11-21 15:35:00,30.97,30.99,30.96,30.98,78300.0,23.0638,23.0787,23.0564,23.0713,78300.0
2013-11-21 15:40:00,30.98,30.98,30.96,30.97,70200.0,23.0713,23.0713,23.0564,23.0638,70200.0
2013-11-21 15:45:00,30.97,30.98,30.93,30.93,263200.0,23.0638,23.0713,23.034,23.034,263200.0
2013-11-21 15:50:00,30.93,30.94,30.9,30.91,409400.0,23.034,23.0415,23.0117,23.0191,409400.0
2013-11-21 15:55:00,30.91,30.92,30.88,30.9,679300.0,23.0191,23.0266,22.9968,23.0117,679300.0
2013-11-22 09:30:00,30.93,30.93,30.77,30.82,251800.0,23.034,23.034,22.9149,22.9521,251800.0
2013-11-22 09:35:00,30.81,30.89,30.8,30.87,202400.0,22.9447,23.0043,22.9372,22.9894,202400.0
2013-11-22 09:40:00,30.88,30.88,30.81,30.87,149200.0,22.9968,22.9968,22.9447,22.9894,149200.0
2013-11-22 09:45:00,30.86,30.95,30.84,30.94,109000.0,22.9819,23.0489,22.967,23.0415,109000.0
2013-11-22 09:50:00,30.94,30.98,30.92,30.94,200700.0,23.0415,23.0713,23.0266,23.0415,200700.0
2013-11-22 09:55:00,30.93,30.96,30.91,30.95,68100.0,23.034,23.0564,23.0191,23.0489,68100.0
2013-11-22 10:00:00,30.95,30.96,30.89,30.93,141100.0,23.0489,23.0564,23.0043,23.034,141100.0
2013-11-22 10:05:00,30.93,30.96,30.92,30.93,45500.0,23.034,23.0564,23.0266,23.034,45500.0
2013-11-22 10:10:00,30.93,30.99,30.92,30.98,90900.0,23.034,23.0787,23.0266,23.0713,90900.0
2013-11-22 10:15:00,30.98,31.01,30.96,31.01,79200.0,23.0713,23.0936,23.0564,23.0936,79200.0
2013-11-22 10:20:00,31.01,31.06,31.0,31.06,148700.0,23.0936,23.1309,23.0862,23.1309,148700.0
2013-11-22 10:25:00,31.06,31.08,31.04,31.08,81000.0,23.1309,23.1457,23.116,23.1457,81000.0
2013-11-22 10:30:00,31.07,31.1,31.06,31.07,66900.0,23.1383,23.1606,23.1309,23.1383,66900.0
2013-11-22 10:35:00,31.07,31.1,31.07,31.1,102800.0,23.1383,23.1606,23.1383,23.1606,102800.0
2013-11-22 10:40:00,31.11,31.14,31.1,31.14,149100.0,23.1681,23.1904,23.1606,23.1904,149100.0
2013-11-22 10:45:00,31.14,31.14,31.07,31.08,160000.0,23.1904,23.1904,23.1383,23.1457,160000.0
2013-11-22 10:50:00,31.08,31.09,31.02,31.03,185000.0,23.1457,23.1532,23.1011,23.1085,185000.0
2013-11-22 10:55:00,31.03,31.05,31.02,31.04,266500.0,23.1085,23.1234,23.1011,23.116,266500.0
2013-11-22 11:00:00,31.04,31.06,31.03,31.06,48700.0,23.116,23.1309,23.1085,23.1309,48700.0
2013-11-22 11:05:00,31.06,31.06,31.01,31.03,51200.0,23.1309,23.1309,23.0936,23.1085,51200.0
2013-11-22 11:10:00,31.03,31.03,30.99,31.0,48900.0,23.1085,23.1085,23.0787,23.0862,48900.0
2013-11-22 11:15:00,31.01,31.02,31.0,31.02,34700.0,23.0936,23.1011,23.0862,23.1011,34700.0
2013-11-22 11:20:00,31.01,31.02,30.99,31.0,61500.0,23.0936,23.1011,23.0787,23.0862,61500.0
2013-11-22 11:25:00,31.0,31.01,30.97,30.98,128300.0,23.0862,23.0936,23.0638,23.0713,128300.0
2013-11-22 11:30:00,30.99,31.03,30.97,31.01,108500.0,23.0787,23.1085,23.0638,23.0936,108500.0
2013-11-22 11:35:00,31.01,31.05,31.0,31.05,130600.0,23.0936,23.1234,23.0862,23.1234,130600.0
2013-11-22 11:40:00,31.05,31.07,31.03,31.03,63100.0,23.1234,23.1383,23.1085,23.1085,63100.0
2013-11-22 11:45:00,31.04,31.08,31.04,31.08,41800.0,23.116,23.1457,23.116,23.1457,41800.0
2013-11-22 11:50:00,31.08,31.12,31.08,31.12,47100.0,23.1457,23.1755,23.1457,23.1755,47100.0
2013-11-22 11:55:00,31.11,31.14,31.09,31.1,80800.0,23.1681,23.1904,23.1532,23.1606,80800.0
2013-11-22 12:00:00,31.09,31.1,31.08,31.09,29200.0,23.1532,23.1606,23.1457,23.1532,29200.0
2013-11-22 12:05:00,31.09,31.09,31.07,31.07,90900.0,23.1532,23.1532,23.1383,23.1383,90900.0
2013-11-22 12:10:00,31.07,31.11,31.07,31.1,180000.0,23.1383,23.1681,23.1383,23.1606,180000.0
2013-11-22 12:15:00,31.1,31.1,31.06,31.07,158200.0,23.1606,23.1606,23.1309,23.1383,158200.0
2013-11-22 12:20:00,31.07,31.09,31.05,31.09,85200.0,23.1383,23.1532,23.1234,23.1532,85200.0
2013-11-22 12:25:00,31.08,31.1,31.07,31.09,181300.0,23.1457,23.1606,23.1383,23.1532,181300.0
2013-11-22 12:30:00,31.08,31.11,31.08,31.11,90600.0,23.1457,23.1681,23.1457,23.1681,90600.0
2013-11-22 12:35:00,31.11,31.11,31.1,31.11,24200.0,23.1681,23.1681,23.1606,23.1681,24200.0
2013-11-22 12:40:00,31.11,31.12,31.1,31.12,25400.0,23.1681,23.1755,23.1606,23.1755,25400.0
2013-11-22 12:45:00,31.12,31.13,31.11,31.13,29800.0,23.1755,23.183,23.1681,23.183,29800.0
2013-11-22 12:50:00,31.13,31.13,31.1,31.12,58600.0,23.183,23.183,23.1606,23.1755,58600.0
2013-11-22 12:55:00,31.12,31.13,31.11,31.12,77000.0,23.1755,23.183,23.1681,23.1755,77000.0
2013-11-22 13:00:00,31.12,31.13,31.11,31.11,92000.0,23.1755,23.183,23.1681,23.1681,92000.0
2013-11-22 13:05:00,31.12,31.13,31.11,31.11,81800.0,23.1755,23.183,23.1681,23.1681,81800.0
2013-11-22 13:10:00,31.12,31.13,31.1,31.11,117800.0,23.1755,23.183,23.1606,23.1681,117800.0
2013-11-22 13:15:00,31.11,31.12,31.11,31.11,33100.0,23.1681,23.1755,23.1681,23.1681,33100.0
2013-11-22 13:20:00,31.12,31.13,31.11,31.11,71900.0,23.1755,23.183,23.1681,23.1681,71900.0
2013-11-22 13:25:00,31.11,31.13,31.11,31.13,190300.0,23.1681,23.183,23.1681,23.183,190300.0
2013-11-22 13:30:00,31.12,31.13,31.11,31.12,159600.0,23.1755,23.183,23.1681,23.1755,159600.0
2013-11-22 13:35:00,31.13,31.13,31.12,31.13,45600.0,23.183,23.183,23.1755,23.183,45600.0
2013-11-22 13:40:00,31.13,31.15,31.12,31.15,288100.0,23.183,23.1979,23.1755,23.1979,288100.0
2013-11-22 13:45:00,31.14,31.16,31.14,31.15,44300.0,23.1904,23.2053,23.1904,23.1979,44300.0
2013-11-22 13:50:00,31.15,31.15,31.12,31.15,64100.0,23.1979,23.1979,23.1755,23.1979,64100.0
2013-11-22 13:55:00,31.14,31.16,31.14,31.15,78400.0,23.1904,23.2053,23.1904,23.1979,78400.0
2013-11-22 14:00:00,31.15,31.17,31.14,31.17,52200.0,23.1979,23.2128,23.1904,23.2128,52200.0
2013-11-22 14:05:00,31.16,31.18,31.15,31.16,85700.0,23.2053,23.2202,23.1979,23.2053,85700.0
2013-11-22 14:10:00,31.17,31.17,31.15,31.16,31700.0,23.2128,23.2128,23.1979,23.2053,31700.0
2013-11-22 14:15:00,31.16,31.19,31.15,31.19,70400.0,23.2053,23.2277,23.1979,23.2277,70400.0
2013-11-22 14:20:00,31.19,31.2,31.18,31.2,43200.0,23.2277,23.2351,23.2202,23.2351,43200.0
2013-11-22 14:25:00,31.19,31.23,31.19,31.23,91100.0,23.2277,23.2575,23.2277,23.2575,91100.0
2013-11-22 14:30:00,31.23,31.26,31.23,31.25,137700.0,23.2575,23.2798,23.2575,23.2724,137700.0
2013-11-22 14:35:00,31.25,31.25,31.22,31.23,115800.0,23.2724,23.2724,23.25,23.2575,115800.0
2013-11-22 14:40:00,31.23,31.27,31.22,31.26,52600.0,23.2575,23.2872,23.25,23.2798,52600.0
2013-11-22 14:45:00,31.26,31.28,31.25,31.28,101700.0,23.2798,23.2947,23.2724,23.2947,101700.0
2013-11-22 14:50:00,31.28,31.28,31.24,31.24,87100.0,23.2947,23.2947,23.2649,23.2649,87100.0
2013-11-22 14:55:00,31.25,31.28,31.24,31.28,77800.0,23.2724,23.2947,23.2649,23.2947,77800.0
2013-11-22 15:00:00,31.28,31.29,31.26,31.26,78700.0,23.2947,23.3021,23.2798,23.2798,78700.0
2013-11-22 15:05:00,31.26,31.27,31.26,31.26,83100.0,23.2798,23.2872,23.2798,23.2798,83100.0
2013-11-22 15:10:00,31.26,31.27,31.24,31.25,87800.0,23.2798,23.2872,23.2649,23.2724,87800.0
2013-11-22 15:15:00,31.25,31.26,31.24,31.24,66400.0,23.2724,23.2798,23.2649,23.2649,66400.0
2013-11-22 15:20:00,31.24,31.27,31.24,31.24,123200.0,23.2649,23.2872,23.2649,23.2649,123200.0
2013-11-22 15:25:00,31.25,31.26,31.24,31.25,84000.0,23.2724,23.2798,23.2649,23.2724,84000.0
2013-11-22 15:30:00,31.25,31.28,31.24,31.28,170100.0,23.2724,23.2947,23.2649,23.2947,170100.0
2013-11-22 15:35:00,31.28,31.29,31.27,31.28,96300.0,23.2947,23.3021,23.2872,23.2947,96300.0
2013-11-22 15:40:00,31.27,31.34,31.27,31.33,606600.0,23.2872,23.3394,23.2872,23.3319,606600.0
2013-11-22 15:45:00,31.33,31.34,31.28,31.33,703700.0,23.3319,23.3394,23.2947,23.3319,703700.0
2013-11-22 15:50:00,31.33,31.33,31.28,31.3,256100.0,23.3319,23.3319,23.2947,23.3096,256100.0
2013-11-22 15:55:00,31.3,31.35,31.29,31.34,713800.0,23.3096,23.3468,23.3021,23.3394,713800.0
2013-11-25 09:30:00,31.37,31.44,31.34,31.43,201700.0,23.3617,23.4138,23.3394,23.4064,201700.0
2013-11-25 09:35:00,31.43,31.54,31.41,31.54,275200.0,23.4064,23.4883,23.3915,23.4883,275200.0
2013-11-25 09:40:00,31.54,31.63,31.5,31.62,238100.0,23.4883,23.5553,23.4585,23.5479,238100.0
2013-11-25 09:45:00,31.62,31.66,31.61,31.65,234500.0,23.5479,23.5777,23.5404,23.5702,234500.0
2013-11-25 09:50:00,31.66,31.69,31.62,31.62,236600.0,23.5777,23.6,23.5479,23.5479,236600.0
2013-11-25 09:55:00,31.63,31.69,31.61,31.67,91300.0,23.5553,23.6,23.5404,23.5851,91300.0
2013-11-25 10:00:00,31.68,31.68,31.57,31.58,246200.0,23.5926,23.5926,23.5107,23.5181,246200.0
2013-11-25 10:05:00,31.57,31.63,31.55,31.63,66900.0,23.5107,23.5553,23.4958,23.5553,66900.0
2013-11-25 10:10:00,31.63,31.65,31.59,31.63,194300.0,23.5553,23.5702,23.5256,23.5553,194300.0
2013-11-25 10:15:00,31.62,31.65,31.61,31.62,89900.0,23.5479,23.5702,23.5404,23.5479,89900.0
2013-11-25 10:20:00,31.63,31.64,31.61,31.64,161800.0,23.5553,23.5628,23.5404,23.5628,161800.0
2013-11-25 10:25:00,31.64,31.65,31.59,31.63,124800.0,23.5628,23.5702,23.5256,23.5553,124800.0
2013-11-25 10:30:00,31.63,31.65,31.61,31.62,171600.0,23.5553,23.5702,23.5404,23.5479,171600.0
2013-11-25 10:35:00,31.63,31.67,31.6,31.67,79000.0,23.5553,23.5851,23.533,23.5851,79000.0
2013-11-25 10:40:00,31.67,31.73,31.66,31.68,127300.0,23.5851,23.6298,23.5777,23.5926,127300.0
2013-11-25 10:45:00,31.67,31.72,31.67,31.71,133300.0,23.5851,23.6224,23.5851,23.6149,133300.0
2013-11-25 10:50:00,31.71,31.73,31.69,31.7,95100.0,23.6149,23.6298,23.6,23.6075,95100.0
2013-11-25 10:55:00,31.7,31.72,31.64,31.64,240900.0,23.6075,23.6224,23.5628,23.5628,240900.0
2013-11-25 11:00:00,31.64,31.66,31.62,31.65,58200.0,23.5628,23.5777,23.5479,23.5702,58200.0
2013-11-25 11:05:00,31.66,31.67,31.58,31.59,124500.0,23.5777,23.5851,23.5181,23.5256,124500.0
2013-11-25 11:10:00,31.59,31.61,31.57,31.58,269000.0,23.5256,23.5404,23.5107,23.5181,269000.0
2013-11-25 11:15:00,31.57,31.6,31.56,31.58,177400.0,23.5107,23.533,23.5032,23.5181,177400.0
2013-11-25 11:20:00,31.58,31.6,31.57,31.59,58700.0,23.5181,23.533,23.5107,23.5256,58700.0
2013-11-25 11:25:00,31.59,31.64,31.59,31.64,99500.0,23.5256,23.5628,23.5256,23.5628,99500.0
2013-11-25 11:30:00,31.63,31.69,31.63,31.67,100600.0,23.5553,23.6,23.5553,23.5851,100600.0
2013-11-25 11:35:00,31.67,31.69,31.66,31.67,43600.0,23.5851,23.6,23.5777,23.5851,43600.0
2013-11-25 11:40:00,31.67,31.71,31.65,31.68,87600.0,23.5851,23.6149,23.5702,23.5926,87600.0
2013-11-25 11:45:00,31.67,31.69,31.67,31.69,16800.0,23.5851,23.6,23.5851,23.6,16800.0
2013-11-25 11:50:00,31.68,31.71,31.68,31.71,45400.0,23.5926,23.6149,23.5926,23.6149,45400.0
2013-11-25 11:55:00,31.71,31.73,31.68,31.7,468100.0,23.6149,23.6298,23.5926,23.6075,468100.0
2013-11-25 12:00:00,31.7,31.75,31.7,31.73,99300.0,23.6075,23.6447,23.6075,23.6298,99300.0
2013-11-25 12:05:00,31.74,31.74,31.72,31.72,50400.0,23.6373,23.6373,23.6224,23.6224,50400.0
2013-11-25 12:10:00,31.72,31.73,31.72,31.72,28100.0,23.6224,23.6298,23.6224,23.6224,28100.0
2013-11-25 12:15:00,31.73,31.73,31.7,31.71,130400.0,23.6298,23.6298,23.6075,23.6149,130400.0
2013-11-25 12:20:00,31.71,31.73,31.69,31.73,88800.0,23.6149,23.6298,23.6,23.6298,88800.0
2013-11-25 12:25:00,31.73,31.74,31.72,31.73,31700.0,23.6298,23.6373,23.6224,23.6298,31700.0
2013-11-25 12:30:00,31.74,31.74,31.73,31.73,50200.0,23.6373,23.6373,23.6298,23.6298,50200.0
2013-11-25 12:35:00,31.73,31.75,31.73,31.74,79100.0,23.6298,23.6447,23.6298,23.6373,79100.0
2013-11-25 12:40:00,31.73,31.74,31.7,31.7,180100.0,23.6298,23.6373,23.6075,23.6075,180100.0
2013-11-25 12:45:00,31.7,31.71,31.66,31.67,179900.0,23.6075,23.6149,23.5777,23.5851,179900.0
2013-11-25 12:50:00,31.68,31.7,31.68,31.68,91900.0,23.5926,23.6075,23.5926,23.5926,91900.0
2013-11-25 12:55:00,31.68,31.71,31.68,31.71,47600.0,23.5926,23.6149,23.5926,23.6149,47600.0
2013-11-25 13:00:00,31.71,31.71,31.68,31.7,88600.0,23.6149,23.6149,23.5926,23.6075,88600.0
2013-11-25 13:05:00,31.69,31.7,31.67,31.67,74600.0,23.6,23.6075,23.5851,23.5851,74600.0
2013-11-25 13:10:00,31.67,31.68,31.66,31.66,40900.0,23.5851,23.5926,23.5777,23.5777,40900.0
2013-11-25 13:15:00,31.66,31.71,31.66,31.7,170700.0,23.5777,23.6149,23.5777,23.6075,170700.0
2013-11-25 13:20:00,31.69,31.7,31.69,31.7,7200.0,23.6,23.6075,23.6,23.6075,7200.0
2013-11-25 13:25:00,31.7,31.7,31.69,31.7,101100.0,23.6075,23.6075,23.6,23.6075,101100.0
2013-11-25 13:30:00,31.69,31.7,31.68,31.69,42300.0,23.6,23.6075,23.5926,23.6,42300.0
2013-11-25 13:35:00,31.69,31.71,31.68,31.7,58600.0,23.6,23.6149,23.5926,23.6075,58600.0
2013-11-25 13:40:00,31.69,31.73,31.69,31.73,183800.0,23.6,23.6298,23.6,23.6298,183800.0
2013-11-25 13:45:00,31.73,31.74,31.68,31.68,143200.0,23.6298,23.6373,23.5926,23.5926,143200.0
2013-11-25 13:50:00,31.69,31.69,31.68,31.69,67600.0,23.6,23.6,23.5926,23.6,67600.0
2013-11-25 13:55:00,31.69,31.72,31.68,31.72,89900.0,23.6,23.6224,23.5926,23.6224,89900.0
2013-11-25 14:00:00,31.72,31.77,31.71,31.77,819600.0,23.6224,23.6596,23.6149,23.6596,819600.0
2013-11-25 14:05:00,31.77,31.78,31.76,31.78,98000.0,23.6596,23.667,23.6522,23.667,98000.0
2013-11-25 14:10:00,31.78,31.79,31.77,31.79,79400.0,23.667,23.6745,23.6596,23.6745,79400.0
2013-11-25 14:15:00,31.78,31.79,31.78,31.79,47600.0,23.667,23.6745,23.667,23.6745,47600.0
2013-11-25 14:20:00,31.79,31.8,31.77,31.77,130500.0,23.6745,23.6819,23.6596,23.6596,130500.0
2013-11-25 14:25:00,31.78,31.78,31.76,31.77,202200.0,23.667,23.667,23.6522,23.6596,202200.0
2013-11-25 14:30:00,31.77,31.77,31.76,31.77,94600.0,23.6596,23.6596,23.6522,23.6596,94600.0
2013-11-25 14:35:00,31.77,31.77,31.76,31.77,78900.0,23.6596,23.6596,23.6522,23.6596,78900.0
2013-11-25 14:40:00,31.77,31.77,31.74,31.74,202800.0,23.6596,23.6596,23.6373,23.6373,202800.0
2013-11-25 14:45:00,31.75,31.75,31.73,31.75,119800.0,23.6447,23.6447,23.6298,23.6447,119800.0
2013-11-25 14:50:00,31.74,31.75,31.73,31.75,45300.0,23.6373,23.6447,23.6298,23.6447,45300.0
2013-11-25 14:55:00,31.75,31.78,31.74,31.75,87900.0,23.6447,23.667,23.6373,23.6447,87900.0
2013-11-25 15:00:00,31.75,31.77,31.73,31.75,200700.0,23.6447,23.6596,23.6298,23.6447,200700.0
2013-11-25 15:05:00,31.76,31.76,31.68,31.68,85200.0,23.6522,23.6522,23.5926,23.5926,85200.0
2013-11-25 15:10:00,31.68,31.68,31.61,31.63,144900.0,23.5926,23.5926,23.5404,23.5553,144900.0
2013-11-25 15:15:00,31.63,31.65,31.6,31.62,157600.0,23.5553,23.5702,23.533,23.5479,157600.0
2013-11-25 15:20:00,31.62,31.62,31.55,31.55,89300.0,23.5479,23.5479,23.4958,23.4958,89300.0
2013-11-25 15:25:00,31.55,31.56,31.48,31.51,361100.0,23.4958,23.5032,23.4436,23.466,361100.0
2013-11-25 15:30:00,31.51,31.53,31.5,31.5,168600.0,23.466,23.4809,23.4585,23.4585,168600.0
2013-11-25 15:35:00,31.51,31.51,31.45,31.48,188800.0,23.466,23.466,23.4213,23.4436,188800.0
2013-11-25 15:40:00,31.48,31.5,31.46,31.49,182400.0,23.4436,23.4585,23.4287,23.4511,182400.0
2013-11-25 15:45:00,31.5,31.54,31.49,31.5,277800.0,23.4585,23.4883,23.4511,23.4585,277800.0
2013-11-25 15:50:00,31.5,31.52,31.5,31.52,242000.0,23.4585,23.4734,23.4585,23.4734,242000.0
2013-11-25 15:55:00,31.51,31.56,31.51,31.55,557700.0,23.466,23.5032,23.466,23.4958,557700.0
2013-11-26 09:30:00,31.54,31.68,31.42,31.61,212800.0,23.4883,23.5926,23.399,23.5404,212800.0
2013-11-26 09:35:00,31.61,31.61,31.51,31.54,218800.0,23.5404,23.5404,23.466,23.4883,218800.0
2013-11-26 09:40:00,31.54,31.65,31.52,31.59,116400.0,23.4883,23.5702,23.4734,23.5256,116400.0
2013-11-26 09:45:00,31.59,31.61,31.55,31.61,148500.0,23.5256,23.5404,23.4958,23.5404,148500.0
2013-11-26 09:50:00,31.61,31.66,31.58,31.58,185900.0,23.5404,23.5777,23.5181,23.5181,185900.0
2013-11-26 09:55:00,31.58,31.63,31.58,31.63,256300.0,23.5181,23.5553,23.5181,23.5553,256300.0
2013-11-26 10:00:00,31.63,31.67,31.57,31.58,170100.0,23.5553,23.5851,23.5107,23.5181,170100.0
2013-11-26 10:05:00,31.58,31.59,31.5,31.53,87000.0,23.5181,23.5256,23.4585,23.4809,87000.0
2013-11-26 10:10:00,31.54,31.58,31.52,31.58,211200.0,23.4883,23.5181,23.4734,23.5181,211200.0
2013-11-26 10:15:00,31.57,31.64,31.57,31.63,209000.0,23.5107,23.5628,23.5107,23.5553,209000.0
2013-11-26 10:20:00,31.63,31.72,31.63,31.72,138900.0,23.5553,23.6224,23.5553,23.6224,138900.0
2013-11-26 10:25:00,31.71,31.76,31.71,31.74,167100.0,23.6149,23.6522,23.6149,23.6373,167100.0
2013-11-26 10:30:00,31.74,31.75,31.72,31.73,106500.0,23.6373,23.6447,23.6224,23.6298,106500.0
2013-11-26 10:35:00,31.73,31.74,31.71,31.73,160800.0,23.6298,23.6373,23.6149,23.6298,160800.0
2013-11-26 10:40:00,31.74,31.77,31.73,31.75,92300.0,23.6373,23.6596,23.6298,23.6447,92300.0
2013-11-26 10:45:00,31.75,31.77,31.73,31.75,30500.0,23.6447,23.6596,23.6298,23.6447,30500.0
2013-11-26 10:50:00,31.76,31.76,31.73,31.75,30800.0,23.6522,23.6522,23.6298,23.6447,30800.0
2013-11-26 10:55:00,31.74,31.75,31.68,31.72,104200.0,23.6373,23.6447,23.5926,23.6224,104200.0
2013-11-26 11:00:00,31.72,31.73,31.66,31.66,44800.0,23.6224,23.6298,23.5777,23.5777,44800.0
2013-11-26 11:05:00,31.66,31.68,31.61,31.62,83400.0,23.5777,23.5926,23.5404,23.5479,83400.0
2013-11-26 11:10:00,31.62,31.64,31.6,31.62,109600.0,23.5479,23.5628,23.533,23.5479,109600.0
2013-11-26 11:15:00,31.62,31.65,31.59,31.59,43500.0,23.5479,23.5702,23.5256,23.5256,43500.0
2013-11-26 11:20:00,31.59,31.6,31.55,31.55,43800.0,23.5256,23.533,23.4958,23.4958,43800.0
2013-11-26 11:25:00,31.55,31.57,31.51,31.51,39700.0,23.4958,23.5107,23.466,23.466,39700.0
2013-11-26 11:30:00,31.51,31.53,31.47,31.48,143100.0,23.466,23.4809,23.4362,23.4436,143100.0
2013-11-26 11:35:00,31.47,31.5,31.46,31.48,68400.0,23.4362,23.4585,23.4287,23.4436,68400.0
2013-11-26 11:40:00,31.49,31.5,31.48,31.49,18600.0,23.4511,23.4585,23.4436,23.4511,18600.0
2013-11-26 11:45:00,31.48,31.51,31.48,31.48,36700.0,23.4436,23.466,23.4436,23.4436,36700.0
2013-11-26 11:50:00,31.48,31.5,31.44,31.44,35800.0,23.4436,23.4585,23.4138,23.4138,35800.0
2013-11-26 11:55:00,31.45,31.45,31.42,31.42,33300.0,23.4213,23.4213,23.399,23.399,33300.0
2013-11-26 12:00:00,31.42,31.5,31.42,31.5,50400.0,23.399,23.4585,23.399,23.4585,50400.0
2013-11-26 12:05:00,31.5,31.51,31.46,31.46,44500.0,23.4585,23.466,23.4287,23.4287,44500.0
2013-11-26 12:10:00,31.46,31.49,31.46,31.49,27000.0,23.4287,23.4511,23.4287,23.4511,27000.0
2013-11-26 12:15:00,31.49,31.54,31.48,31.53,131700.0,23.4511,23.4883,23.4436,23.4809,131700.0
2013-11-26 12:20:00,31.53,31.59,31.53,31.58,83600.0,23.4809,23.5256,23.4809,23.5181,83600.0
2013-11-26 12:25:00,31.58,31.6,31.56,31.58,66500.0,23.5181,23.533,23.5032,23.5181,66500.0
2013-11-26 12:30:00,31.58,31.58,31.56,31.57,24200.0,23.5181,23.5181,23.5032,23.5107,24200.0
2013-11-26 12:35:00,31.56,31.57,31.54,31.57,39700.0,23.5032,23.5107,23.4883,23.5107,39700.0
2013-11-26 12:40:00,31.57,31.59,31.55,31.56,44300.0,23.5107,23.5256,23.4958,23.5032,44300.0
2013-11-26 12:45:00,31.56,31.59,31.56,31.58,54800.0,23.5032,23.5256,23.5032,23.5181,54800.0
2013-11-26 12:50:00,31.59,31.59,31.55,31.57,44000.0,23.5256,23.5256,23.4958,23.5107,44000.0
2013-11-26 12:55:00,31.57,31.59,31.55,31.58,110900.0,23.5107,23.5256,23.4958,23.5181,110900.0
2013-11-26 13:00:00,31.57,31.58,31.54,31.56,44700.0,23.5107,23.5181,23.4883,23.5032,44700.0
2013-11-26 13:05:00,31.55,31.56,31.53,31.53,34700.0,23.4958,23.5032,23.4809,23.4809,34700.0
2013-11-26 13:10:00,31.53,31.56,31.53,31.55,25100.0,23.4809,23.5032,23.4809,23.4958,25100.0
2013-11-26 13:15:00,31.55,31.55,31.52,31.52,34400.0,23.4958,23.4958,23.4734,23.4734,34400.0
2013-11-26 13:20:00,31.52,31.55,31.52,31.55,39500.0,23.4734,23.4958,23.4734,23.4958,39500.0
2013-11-26 13:25:00,31.55,31.55,31.54,31.54,78300.0,23.4958,23.4958,23.4883,23.4883,78300.0
2013-11-26 13:30:00,31.54,31.57,31.54,31.57,69600.0,23.4883,23.5107,23.4883,23.5107,69600.0
2013-11-26 13:35:00,31.57,31.57,31.54,31.54,25200.0,23.5107,23.5107,23.4883,23.4883,25200.0
2013-11-26 13:40:00,31.55,31.57,31.52,31.56,142300.0,23.4958,23.5107,23.4734,23.5032,142300.0
2013-11-26 13:45:00,31.56,31.57,31.55,31.55,31100.0,23.5032,23.5107,23.4958,23.4958,31100.0
2013-11-26 13:50:00,31.55,31.56,31.53,31.53,43500.0,23.4958,23.5032,23.4809,23.4809,43500.0
2013-11-26 13:55:00,31.53,31.54,31.53,31.53,35200.0,23.4809,23.4883,23.4809,23.4809,35200.0
2013-11-26 14:00:00,31.54,31.55,31.52,31.53,59300.0,23.4883,23.4958,23.4734,23.4809,59300.0
2013-11-26 14:05:00,31.52,31.53,31.52,31.52,9600.0,23.4734,23.4809,23.4734,23.4734,9600.0
2013-11-26 14:10:00,31.53,31.53,31.48,31.48,49600.0,23.4809,23.4809,23.4436,23.4436,49600.0
2013-11-26 14:15:00,31.48,31.48,31.45,31.45,45700.0,23.4436,23.4436,23.4213,23.4213,45700.0
2013-11-26 14:20:00,31.45,31.49,31.45,31.47,56100.0,23.4213,23.4511,23.4213,23.4362,56100.0
2013-11-26 14:25:00,31.48,31.51,31.48,31.5,45000.0,23.4436,23.466,23.4436,23.4585,45000.0
2013-11-26 14:30:00,31.51,31.55,31.5,31.54,62600.0,23.466,23.4958,23.4585,23.4883,62600.0
2013-11-26 14:35:00,31.54,31.55,31.53,31.54,40700.0,23.4883,23.4958,23.4809,23.4883,40700.0
2013-11-26 14:40:00,31.54,31.54,31.48,31.49,117500.0,23.4883,23.4883,23.4436,23.4511,117500.0
2013-11-26 14:45:00,31.49,31.49,31.47,31.48,28800.0,23.4511,23.4511,23.4362,23.4436,28800.0
2013-11-26 14:50:00,31.48,31.5,31.47,31.48,116800.0,23.4436,23.4585,23.4362,23.4436,116800.0
2013-11-26 14:55:00,31.48,31.49,31.46,31.46,132500.0,23.4436,23.4511,23.4287,23.4287,132500.0
2013-11-26 15:00:00,31.46,31.48,31.45,31.45,62700.0,23.4287,23.4436,23.4213,23.4213,62700.0
2013-11-26 15:05:00,31.46,31.48,31.42,31.48,156200.0,23.4287,23.4436,23.399,23.4436,156200.0
2013-11-26 15:10:00,31.48,31.5,31.47,31.48,59500.0,23.4436,23.4585,23.4362,23.4436,59500.0
2013-11-26 15:15:00,31.47,31.49,31.44,31.49,124300.0,23.4362,23.4511,23.4138,23.4511,124300.0
2013-11-26 15:20:00,31.49,31.49,31.48,31.49,20700.0,23.4511,23.4511,23.4436,23.4511,20700.0
2013-11-26 15:25:00,31.49,31.51,31.48,31.5,190900.0,23.4511,23.466,23.4436,23.4585,190900.0
2013-11-26 15:30:00,31.49,31.53,31.48,31.53,100300.0,23.4511,23.4809,23.4436,23.4809,100300.0
2013-11-26 15:35:00,31.53,31.56,31.52,31.56,78900.0,23.4809,23.5032,23.4734,23.5032,78900.0
2013-11-26 15:40:00,31.56,31.56,31.52,31.53,136400.0,23.5032,23.5032,23.4734,23.4809,136400.0
2013-11-26 15:45:00,31.52,31.52,31.44,31.46,382400.0,23.4734,23.4734,23.4138,23.4287,382400.0
2013-11-26 15:50:00,31.46,31.48,31.43,31.45,328700.0,23.4287,23.4436,23.4064,23.4213,328700.0
2013-11-26 15:55:00,31.46,31.46,31.39,31.39,706600.0,23.4287,23.4287,23.3766,23.3766,706600.0
2013-11-27 09:30:00,31.4,31.5,31.25,31.27,228100.0,23.3841,23.4585,23.2724,23.2872,228100.0
2013-11-27 09:35:00,31.27,31.43,31.26,31.37,142300.0,23.2872,23.4064,23.2798,23.3617,142300.0
2013-11-27 09:40:00,31.38,31.41,31.33,31.4,76000.0,23.3692,23.3915,23.3319,23.3841,76000.0
2013-11-27 09:45:00,31.4,31.42,31.37,31.4,71400.0,23.3841,23.399,23.3617,23.3841,71400.0
2013-11-27 09:50:00,31.4,31.44,31.39,31.44,80900.0,23.3841,23.4138,23.3766,23.4138,80900.0
2013-11-27 09:55:00,31.44,31.46,31.42,31.46,58000.0,23.4138,23.4287,23.399,23.4287,58000.0
2013-11-27 10:00:00,31.46,31.46,31.41,31.41,98700.0,23.4287,23.4287,23.3915,23.3915,98700.0
2013-11-27 10:05:00,31.41,31.45,31.41,31.43,41400.0,23.3915,23.4213,23.3915,23.4064,41400.0
2013-11-27 10:10:00,31.44,31.48,31.44,31.45,65800.0,23.4138,23.4436,23.4138,23.4213,65800.0
2013-11-27 10:15:00,31.45,31.49,31.45,31.47,28200.0,23.4213,23.4511,23.4213,23.4362,28200.0
2013-11-27 10:20:00,31.47,31.52,31.45,31.48,374200.0,23.4362,23.4734,23.4213,23.4436,374200.0
2013-11-27 10:25:00,31.48,31.5,31.47,31.47,51600.0,23.4436,23.4585,23.4362,23.4362,51600.0
2013-11-27 10:30:00,31.47,31.5,31.46,31.47,164200.0,23.4362,23.4585,23.4287,23.4362,164200.0
2013-11-27 10:35:00,31.48,31.48,31.44,31.44,65000.0,23.4436,23.4436,23.4138,23.4138,65000.0
2013-11-27 10:40:00,31.45,31.46,31.43,31.44,58300.0,23.4213,23.4287,23.4064,23.4138,58300.0
2013-11-27 10:45:00,31.44,31.48,31.43,31.48,32100.0,23.4138,23.4436,23.4064,23.4436,32100.0
2013-11-27 10:50:00,31.49,31.49,31.44,31.48,88500.0,23.4511,23.4511,23.4138,23.4436,88500.0
2013-11-27 10:55:00,31.48,31.48,31.43,31.44,20800.0,23.4436,23.4436,23.4064,23.4138,20800.0
2013-11-27 11:00:00,31.45,31.46,31.43,31.44,29200.0,23.4213,23.4287,23.4064,23.4138,29200.0
2013-11-27 11:05:00,31.43,31.46,31.43,31.46,13800.0,23.4064,23.4287,23.4064,23.4287,13800.0
2013-11-27 11:10:00,31.46,31.51,31.46,31.5,37800.0,23.4287,23.466,23.4287,23.4585,37800.0
2013-11-27 11:15:00,31.5,31.52,31.49,31.49,29600.0,23.4585,23.4734,23.4511,23.4511,29600.0
2013-11-27 11:20:00,31.49,31.52,31.47,31.52,31000.0,23.4511,23.4734,23.4362,23.4734,31000.0
2013-11-27 11:25:00,31.51,31.51,31.47,31.49,44700.0,23.466,23.466,23.4362,23.4511,44700.0
2013-11-27 11:30:00,31.49,31.51,31.47,31.5,50200.0,23.4511,23.466,23.4362,23.4585,50200.0
2013-11-27 11:35:00,31.51,31.51,31.48,31.49,41100.0,23.466,23.466,23.4436,23.4511,41100.0
2013-11-27 11:40:00,31.49,31.49,31.46,31.49,62300.0,23.4511,23.4511,23.4287,23.4511,62300.0
2013-11-27 11:45:00,31.5,31.52,31.49,31.51,23900.0,23.4585,23.4734,23.4511,23.466,23900.0
2013-11-27 11:50:00,31.51,31.52,31.49,31.49,42200.0,23.466,23.4734,23.4511,23.4511,42200.0
2013-11-27 11:55:00,31.5,31.51,31.5,31.51,22800.0,23.4585,23.466,23.4585,23.466,22800.0
2013-11-27 12:00:00,31.51,31.52,31.47,31.5,43000.0,23.466,23.4734,23.4362,23.4585,43000.0
2013-11-27 12:05:00,31.5,31.5,31.46,31.48,86700.0,23.4585,23.4585,23.4287,23.4436,86700.0
2013-11-27 12:10:00,31.47,31.48,31.45,31.45,47600.0,23.4362,23.4436,23.4213,23.4213,47600.0
2013-11-27 12:15:00,31.44,31.46,31.43,31.43,51900.0,23.4138,23.4287,23.4064,23.4064,51900.0
2013-11-27 12:20:00,31.43,31.44,31.41,31.43,103300.0,23.4064,23.4138,23.3915,23.4064,103300.0
2013-11-27 12:25:00,31.42,31.44,31.41,31.44,47700.0,23.399,23.4138,23.3915,23.4138,47700.0
2013-11-27 12:30:00,31.44,31.44,31.42,31.44,43900.0,23.4138,23.4138,23.399,23.4138,43900.0
2013-11-27 12:35:00,31.43,31.44,31.42,31.43,31600.0,23.4064,23.4138,23.399,23.4064,31600.0
2013-11-27 12:40:00,31.42,31.44,31.42,31.43,22500.0,23.399,23.4138,23.399,23.4064,22500.0
2013-11-27 12:45:00,31.42,31.42,31.4,31.41,40800.0,23.399,23.399,23.3841,23.3915,40800.0
2013-11-27 12:50:00,31.41,31.42,31.39,31.4,48700.0,23.3915,23.399,23.3766,23.3841,48700.0
2013-11-27 12:55:00,31.41,31.42,31.38,31.38,122300.0,23.3915,23.399,23.3692,23.3692,122300.0
2013-11-27 13:00:00,31.37,31.38,31.36,31.36,27300.0,23.3617,23.3692,23.3543,23.3543,27300.0
2013-11-27 13:05:00,31.36,31.4,31.36,31.36,43100.0,23.3543,23.3841,23.3543,23.3543,43100.0
2013-11-27 13:10:00,31.36,31.37,31.32,31.33,48600.0,23.3543,23.3617,23.3245,23.3319,48600.0
2013-11-27 13:15:00,31.32,31.33,31.29,31.29,45200.0,23.3245,23.3319,23.3021,23.3021,45200.0
2013-11-27 13:20:00,31.29,31.3,31.28,31.3,34400.0,23.3021,23.3096,23.2947,23.3096,34400.0
2013-11-27 13:25:00,31.3,31.32,31.29,31.31,50600.0,23.3096,23.3245,23.3021,23.317,50600.0
2013-11-27 13:30:00,31.32,31.33,31.3,31.33,61600.0,23.3245,23.3319,23.3096,23.3319,61600.0
2013-11-27 13:35:00,31.33,31.36,31.33,31.36,56700.0,23.3319,23.3543,23.3319,23.3543,56700.0
2013-11-27 13:40:00,31.35,31.37,31.35,31.36,31900.0,23.3468,23.3617,23.3468,23.3543,31900.0
2013-11-27 13:45:00,31.37,31.38,31.36,31.36,34400.0,23.3617,23.3692,23.3543,23.3543,34400.0
2013-11-27 13:50:00,31.36,31.39,31.36,31.38,43300.0,23.3543,23.3766,23.3543,23.3692,43300.0
2013-11-27 13:55:00,31.38,31.39,31.37,31.38,34700.0,23.3692,23.3766,23.3617,23.3692,34700.0
2013-11-27 14:00:00,31.37,31.38,31.36,31.36,23300.0,23.3617,23.3692,23.3543,23.3543,23300.0
2013-11-27 14:05:00,31.36,31.39,31.36,31.38,28100.0,23.3543,23.3766,23.3543,23.3692,28100.0
2013-11-27 14:10:00,31.37,31.39,31.37,31.39,26000.0,23.3617,23.3766,23.3617,23.3766,26000.0
2013-11-27 14:15:00,31.39,31.39,31.36,31.37,17900.0,23.3766,23.3766,23.3543,23.3617,17900.0
2013-11-27 14:20:00,31.36,31.38,31.36,31.37,26000.0,23.3543,23.3692,23.3543,23.3617,26000.0
2013-11-27 14:25:00,31.38,31.39,31.37,31.37,46400.0,23.3692,23.3766,23.3617,23.3617,46400.0
2013-11-27 14:30:00,31.37,31.39,31.37,31.38,31200.0,23.3617,23.3766,23.3617,23.3692,31200.0
2013-11-27 14:35:00,31.39,31.4,31.38,31.39,94900.0,23.3766,23.3841,23.3692,23.3766,94900.0
2013-11-27 14:40:00,31.4,31.41,31.4,31.41,22800.0,23.3841,23.3915,23.3841,23.3915,22800.0
2013-11-27 14:45:00,31.41,31.43,31.41,31.43,34800.0,23.3915,23.4064,23.3915,23.4064,34800.0
2013-11-27 14:50:00,31.43,31.45,31.43,31.44,26300.0,23.4064,23.4213,23.4064,23.4138,26300.0
2013-11-27 14:55:00,31.45,31.45,31.44,31.45,29400.0,23.4213,23.4213,23.4138,23.4213,29400.0
2013-11-27 15:00:00,31.45,31.46,31.43,31.45,95000.0,23.4213,23.4287,23.4064,23.4213,95000.0
2013-11-27 15:05:00,31.46,31.47,31.45,31.47,43400.0,23.4287,23.4362,23.4213,23.4362,43400.0
2013-11-27 15:10:00,31.47,31.48,31.46,31.47,63300.0,23.4362,23.4436,23.4287,23.4362,63300.0
2013-11-27 15:15:00,31.48,31.48,31.44,31.46,39300.0,23.4436,23.4436,23.4138,23.4287,39300.0
2013-11-27 15:20:00,31.46,31.47,31.45,31.46,46500.0,23.4287,23.4362,23.4213,23.4287,46500.0
2013-11-27 15:25:00,31.46,31.48,31.46,31.48,38200.0,23.4287,23.4436,23.4287,23.4436,38200.0
2013-11-27 15:30:00,31.48,31.49,31.47,31.47,39500.0,23.4436,23.4511,23.4362,23.4362,39500.0
2013-11-27 15:35:00,31.47,31.48,31.45,31.48,57000.0,23.4362,23.4436,23.4213,23.4436,57000.0
2013-11-27 15:40:00,31.48,31.48,31.45,31.48,69800.0,23.4436,23.4436,23.4213,23.4436,69800.0
2013-11-27 15:45:00,31.47,31.48,31.45,31.45,86700.0,23.4362,23.4436,23.4213,23.4213,86700.0
2013-11-27 15:50:00,31.45,31.45,31.42,31.45,186200.0,23.4213,23.4213,23.399,23.4213,186200.0
2013-11-27 15:55:00,31.45,31.45,31.41,31.42,223800.0,23.4213,23.4213,23.3915,23.399,223800.0
2013-11-29 09:30:00,31.51,31.57,31.36,31.44,195200.0,23.466,23.5107,23.3543,23.4138,195200.0
2013-11-29 09:35:00,31.44,31.48,31.41,31.43,86000.0,23.4138,23.4436,23.3915,23.4064,86000.0
2013-11-29 09:40:00,31.42,31.46,31.38,31.39,117300.0,23.399,23.4287,23.3692,23.3766,117300.0
2013-11-29 09:45:00,31.38,31.4,31.32,31.32,132500.0,23.3692,23.3841,23.3245,23.3245,132500.0
2013-11-29 09:50:00,31.32,31.36,31.3,31.33,147900.0,23.3245,23.3543,23.3096,23.3319,147900.0
2013-11-29 09:55:00,31.33,31.35,31.32,31.34,90700.0,23.3319,23.3468,23.3245,23.3394,90700.0
2013-11-29 10:00:00,31.35,31.39,31.34,31.35,238100.0,23.3468,23.3766,23.3394,23.3468,238100.0
2013-11-29 10:05:00,31.36,31.37,31.33,31.35,123600.0,23.3543,23.3617,23.3319,23.3468,123600.0
2013-11-29 10:10:00,31.36,31.39,31.35,31.39,215000.0,23.3543,23.3766,23.3468,23.3766,215000.0
2013-11-29 10:15:00,31.39,31.42,31.38,31.41,220700.0,23.3766,23.399,23.3692,23.3915,220700.0
2013-11-29 10:20:00,31.41,31.46,31.4,31.44,183500.0,23.3915,23.4287,23.3841,23.4138,183500.0
2013-11-29 10:25:00,31.43,31.5,31.42,31.5,41900.0,23.4064,23.4585,23.399,23.4585,41900.0
2013-11-29 10:30:00,31.5,31.55,31.49,31.51,48700.0,23.4585,23.4958,23.4511,23.466,48700.0
2013-11-29 10:35:00,31.51,31.52,31.47,31.48,101400.0,23.466,23.4734,23.4362,23.4436,101400.0
2013-11-29 10:40:00,31.48,31.48,31.39,31.42,117500.0,23.4436,23.4436,23.3766,23.399,117500.0
2013-11-29 10:45:00,31.43,31.45,31.36,31.36,94500.0,23.4064,23.4213,23.3543,23.3543,94500.0
2013-11-29 10:50:00,31.36,31.44,31.36,31.44,150700.0,23.3543,23.4138,23.3543,23.4138,150700.0
2013-11-29 10:55:00,31.44,31.45,31.43,31.45,132900.0,23.4138,23.4213,23.4064,23.4213,132900.0
2013-11-29 11:00:00,31.45,31.48,31.42,31.42,150400.0,23.4213,23.4436,23.399,23.399,150400.0
2013-11-29 11:05:00,31.42,31.46,31.41,31.46,148900.0,23.399,23.4287,23.3915,23.4287,148900.0
2013-11-29 11:10:00,31.46,31.49,31.45,31.48,74200.0,23.4287,23.4511,23.4213,23.4436,74200.0
2013-11-29 11:15:00,31.48,31.51,31.46,31.46,76800.0,23.4436,23.466,23.4287,23.4287,76800.0
2013-11-29 11:20:00,31.46,31.48,31.46,31.48,40900.0,23.4287,23.4436,23.4287,23.4436,40900.0
2013-11-29 11:25:00,31.47,31.52,31.46,31.47,93600.0,23.4362,23.4734,23.4287,23.4362,93600.0
2013-11-29 11:30:00,31.46,31.48,31.44,31.44,74300.0,23.4287,23.4436,23.4138,23.4138,74300.0
2013-11-29 11:35:00,31.44,31.47,31.44,31.46,36900.0,23.4138,23.4362,23.4138,23.4287,36900.0
2013-11-29 11:40:00,31.46,31.49,31.45,31.47,32700.0,23.4287,23.4511,23.4213,23.4362,32700.0
2013-11-29 11:45:00,31.47,31.49,31.47,31.48,19100.0,23.4362,23.4511,23.4362,23.4436,19100.0
2013-11-29 11:50:00,31.49,31.49,31.44,31.44,32700.0,23.4511,23.4511,23.4138,23.4138,32700.0
2013-11-29 11:55:00,31.45,31.48,31.44,31.46,36100.0,23.4213,23.4436,23.4138,23.4287,36100.0
2013-11-29 12:00:00,31.46,31.48,31.4,31.4,89600.0,23.4287,23.4436,23.3841,23.3841,89600.0
2013-11-29 12:05:00,31.41,31.41,31.39,31.41,79600.0,23.3915,23.3915,23.3766,23.3915,79600.0
2013-11-29 12:10:00,31.41,31.42,31.4,31.42,65800.0,23.3915,23.399,23.3841,23.399,65800.0
2013-11-29 12:15:00,31.42,31.45,31.41,31.43,45700.0,23.399,23.4213,23.3915,23.4064,45700.0
2013-11-29 12:20:00,31.44,31.45,31.43,31.44,23100.0,23.4138,23.4213,23.4064,23.4138,23100.0
2013-11-29 12:25:00,31.45,31.47,31.44,31.47,31800.0,23.4213,23.4362,23.4138,23.4362,31800.0
2013-11-29 12:30:00,31.47,31.48,31.46,31.46,63700.0,23.4362,23.4436,23.4287,23.4287,63700.0
2013-11-29 12:35:00,31.46,31.46,31.42,31.45,92100.0,23.4287,23.4287,23.399,23.4213,92100.0
2013-11-29 12:40:00,31.45,31.45,31.41,31.41,54000.0,23.4213,23.4213,23.3915,23.3915,54000.0
2013-11-29 12:45:00,31.41,31.43,31.36,31.36,194500.0,23.3915,23.4064,23.3543,23.3543,194500.0
2013-11-29 12:50:00,31.36,31.38,31.3,31.38,211200.0,23.3543,23.3692,23.3096,23.3692,211200.0
2013-11-29 12:55:00,31.37,31.38,31.28,31.3,439000.0,23.3617,23.3692,23.2947,23.3096,439000.0
2013-12-02 09:30:00,31.62,31.64,31.33,31.42,270400.0,23.5479,23.5628,23.3319,23.399,270400.0
2013-12-02 09:35:00,31.43,31.57,31.42,31.52,146000.0,23.4064,23.5107,23.399,23.4734,146000.0
2013-12-02 09:40:00,31.52,31.52,31.38,31.39,167800.0,23.4734,23.4734,23.3692,23.3766,167800.0
2013-12-02 09:45:00,31.38,31.4,31.29,31.32,185100.0,23.3692,23.3841,23.3021,23.3245,185100.0
2013-12-02 09:50:00,31.32,31.44,31.31,31.43,79900.0,23.3245,23.4138,23.317,23.4064,79900.0
2013-12-02 09:55:00,31.43,31.55,31.43,31.53,114600.0,23.4064,23.4958,23.4064,23.4809,114600.0
2013-12-02 10:00:00,31.53,31.56,31.45,31.53,102000.0,23.4809,23.5032,23.4213,23.4809,102000.0
2013-12-02 10:05:00,31.54,31.67,31.54,31.65,145600.0,23.4883,23.5851,23.4883,23.5702,145600.0
2013-12-02 10:10:00,31.66,31.67,31.62,31.64,97000.0,23.5777,23.5851,23.5479,23.5628,97000.0
2013-12-02 10:15:00,31.64,31.71,31.58,31.59,249000.0,23.5628,23.6149,23.5181,23.5256,249000.0
2013-12-02 10:20:00,31.59,31.66,31.58,31.64,117900.0,23.5256,23.5777,23.5181,23.5628,117900.0
2013-12-02 10:25:00,31.65,31.68,31.62,31.65,132800.0,23.5702,23.5926,23.5479,23.5702,132800.0
2013-12-02 10:30:00,31.66,31.73,31.65,31.72,107600.0,23.5777,23.6298,23.5702,23.6224,107600.0
2013-12-02 10:35:00,31.73,31.74,31.69,31.71,95600.0,23.6298,23.6373,23.6,23.6149,95600.0
2013-12-02 10:40:00,31.7,31.73,31.69,31.7,83300.0,23.6075,23.6298,23.6,23.6075,83300.0
2013-12-02 10:45:00,31.7,31.73,31.68,31.72,96100.0,23.6075,23.6298,23.5926,23.6224,96100.0
2013-12-02 10:50:00,31.72,31.74,31.69,31.74,152100.0,23.6224,23.6373,23.6,23.6373,152100.0
2013-12-02 10:55:00,31.74,31.76,31.74,31.75,78200.0,23.6373,23.6522,23.6373,23.6447,78200.0
2013-12-02 11:00:00,31.76,31.77,31.74,31.75,59900.0,23.6522,23.6596,23.6373,23.6447,59900.0
2013-12-02 11:05:00,31.75,31.76,31.71,31.71,105800.0,23.6447,23.6522,23.6149,23.6149,105800.0
2013-12-02 11:10:00,31.71,31.73,31.7,31.72,149900.0,23.6149,23.6298,23.6075,23.6224,149900.0
2013-12-02 11:15:00,31.73,31.74,31.68,31.69,66300.0,23.6298,23.6373,23.5926,23.6,66300.0
2013-12-02 11:20:00,31.69,31.71,31.69,31.69,20700.0,23.6,23.6149,23.6,23.6,20700.0
2013-12-02 11:25:00,31.69,31.71,31.68,31.7,58200.0,23.6,23.6149,23.5926,23.6075,58200.0
2013-12-02 11:30:00,31.7,31.71,31.67,31.69,49300.0,23.6075,23.6149,23.5851,23.6,49300.0
2013-12-02 11:35:00,31.68,31.73,31.68,31.72,73100.0,23.5926,23.6298,23.5926,23.6224,73100.0
2013-12-02 11:40:00,31.72,31.73,31.69,31.7,32600.0,23.6224,23.6298,23.6,23.6075,32600.0
2013-12-02 11:45:00,31.7,31.75,31.7,31.73,38200.0,23.6075,23.6447,23.6075,23.6298,38200.0
2013-12-02 11:50:00,31.73,31.78,31.73,31.77,42000.0,23.6298,23.667,23.6298,23.6596,42000.0
2013-12-02 11:55:00,31.78,31.81,31.76,31.8,129000.0,23.667,23.6894,23.6522,23.6819,129000.0
2013-12-02 12:00:00,31.8,31.82,31.79,31.82,35100.0,23.6819,23.6968,23.6745,23.6968,35100.0
2013-12-02 12:05:00,31.82,31.83,31.78,31.8,242000.0,23.6968,23.7043,23.667,23.6819,242000.0
2013-12-02 12:10:00,31.8,31.8,31.77,31.78,34100.0,23.6819,23.6819,23.6596,23.667,34100.0
2013-12-02 12:15:00,31.78,31.81,31.78,31.8,43000.0,23.667,23.6894,23.667,23.6819,43000.0
2013-12-02 12:20:00,31.8,31.85,31.8,31.83,80600.0,23.6819,23.7192,23.6819,23.7043,80600.0
2013-12-02 12:25:00,31.84,31.85,31.82,31.82,35600.0,23.7117,23.7192,23.6968,23.6968,35600.0
2013-12-02 12:30:00,31.83,31.83,31.8,31.83,47200.0,23.7043,23.7043,23.6819,23.7043,47200.0
2013-12-02 12:35:00,31.82,31.85,31.82,31.84,60500.0,23.6968,23.7192,23.6968,23.7117,60500.0
2013-12-02 12:40:00,31.84,31.85,31.83,31.85,101000.0,23.7117,23.7192,23.7043,23.7192,101000.0
2013-12-02 12:45:00,31.84,31.85,31.84,31.85,83000.0,23.7117,23.7192,23.7117,23.7192,83000.0
2013-12-02 12:50:00,31.85,31.85,31.8,31.82,48100.0,23.7192,23.7192,23.6819,23.6968,48100.0
2013-12-02 12:55:00,31.82,31.84,31.8,31.8,93900.0,23.6968,23.7117,23.6819,23.6819,93900.0
2013-12-02 13:00:00,31.8,31.81,31.79,31.79,38000.0,23.6819,23.6894,23.6745,23.6745,38000.0
2013-12-02 13:05:00,31.79,31.79,31.77,31.77,84600.0,23.6745,23.6745,23.6596,23.6596,84600.0
2013-12-02 13:10:00,31.77,31.78,31.72,31.72,94800.0,23.6596,23.667,23.6224,23.6224,94800.0
2013-12-02 13:15:00,31.72,31.72,31.66,31.67,106500.0,23.6224,23.6224,23.5777,23.5851,106500.0
2013-12-02 13:20:00,31.66,31.67,31.65,31.67,112500.0,23.5777,23.5851,23.5702,23.5851,112500.0
2013-12-02 13:25:00,31.66,31.68,31.66,31.67,51200.0,23.5777,23.5926,23.5777,23.5851,51200.0
2013-12-02 13:30:00,31.66,31.67,31.65,31.67,29100.0,23.5777,23.5851,23.5702,23.5851,29100.0
2013-12-02 13:35:00,31.66,31.67,31.62,31.63,130400.0,23.5777,23.5851,23.5479,23.5553,130400.0
2013-12-02 13:40:00,31.63,31.63,31.61,31.61,39600.0,23.5553,23.5553,23.5404,23.5404,39600.0
2013-12-02 13:45:00,31.61,31.61,31.56,31.57,134100.0,23.5404,23.5404,23.5032,23.5107,134100.0
2013-12-02 13:50:00,31.58,31.58,31.54,31.58,98900.0,23.5181,23.5181,23.4883,23.5181,98900.0
2013-12-02 13:55:00,31.57,31.61,31.57,31.6,60000.0,23.5107,23.5404,23.5107,23.533,60000.0
2013-12-02 14:00:00,31.61,31.62,31.59,31.6,203100.0,23.5404,23.5479,23.5256,23.533,203100.0
2013-12-02 14:05:00,31.61,31.61,31.53,31.55,252500.0,23.5404,23.5404,23.4809,23.4958,252500.0
2013-12-02 14:10:00,31.57,31.57,31.51,31.52,77000.0,23.5107,23.5107,23.466,23.4734,77000.0
2013-12-02 14:15:00,31.52,31.53,31.49,31.51,112200.0,23.4734,23.4809,23.4511,23.466,112200.0
2013-12-02 14:20:00,31.5,31.51,31.47,31.47,81600.0,23.4585,23.466,23.4362,23.4362,81600.0
2013-12-02 14:25:00,31.48,31.5,31.47,31.5,99200.0,23.4436,23.4585,23.4362,23.4585,99200.0
2013-12-02 14:30:00,31.5,31.54,31.5,31.54,171100.0,23.4585,23.4883,23.4585,23.4883,171100.0
2013-12-02 14:35:00,31.54,31.58,31.53,31.56,45200.0,23.4883,23.5181,23.4809,23.5032,45200.0
2013-12-02 14:40:00,31.57,31.58,31.53,31.54,148600.0,23.5107,23.5181,23.4809,23.4883,148600.0
2013-12-02 14:45:00,31.54,31.56,31.51,31.56,65400.0,23.4883,23.5032,23.466,23.5032,65400.0
2013-12-02 14:50:00,31.55,31.56,31.52,31.56,48500.0,23.4958,23.5032,23.4734,23.5032,48500.0
2013-12-02 14:55:00,31.56,31.57,31.53,31.56,46200.0,23.5032,23.5107,23.4809,23.5032,46200.0
2013-12-02 15:00:00,31.56,31.59,31.56,31.58,66600.0,23.5032,23.5256,23.5032,23.5181,66600.0
2013-12-02 15:05:00,31.58,31.59,31.57,31.59,49000.0,23.5181,23.5256,23.5107,23.5256,49000.0
2013-12-02 15:10:00,31.58,31.59,31.55,31.57,104100.0,23.5181,23.5256,23.4958,23.5107,104100.0
2013-12-02 15:15:00,31.56,31.58,31.55,31.55,100600.0,23.5032,23.5181,23.4958,23.4958,100600.0
2013-12-02 15:20:00,31.55,31.58,31.55,31.57,25500.0,23.4958,23.5181,23.4958,23.5107,25500.0
2013-12-02 15:25:00,31.57,31.58,31.49,31.51,122000.0,23.5107,23.5181,23.4511,23.466,122000.0
2013-12-02 15:30:00,31.5,31.51,31.43,31.45,181000.0,23.4585,23.466,23.4064,23.4213,181000.0
2013-12-02 15:35:00,31.45,31.47,31.44,31.45,184600.0,23.4213,23.4362,23.4138,23.4213,184600.0
2013-12-02 15:40:00,31.45,31.46,31.41,31.41,193400.0,23.4213,23.4287,23.3915,23.3915,193400.0
2013-12-02 15:45:00,31.41,31.45,31.38,31.42,324000.0,23.3915,23.4213,23.3692,23.399,324000.0
2013-12-02 15:50:00,31.41,31.42,31.36,31.39,498400.0,23.3915,23.399,23.3543,23.3766,498400.0
2013-12-02 15:55:00,31.38,31.43,31.35,31.43,720700.0,23.3692,23.4064,23.3468,23.4064,720700.0
2013-12-03 09:30:00,31.27,31.37,31.16,31.35,277300.0,23.2872,23.3617,23.2053,23.3468,277300.0
2013-12-03 09:35:00,31.37,31.43,31.32,31.37,158400.0,23.3617,23.4064,23.3245,23.3617,158400.0
2013-12-03 09:40:00,31.38,31.39,31.27,31.28,216600.0,23.3692,23.3766,23.2872,23.2947,216600.0
2013-12-03 09:45:00,31.29,31.31,31.2,31.21,188100.0,23.3021,23.317,23.2351,23.2426,188100.0
2013-12-03 09:50:00,31.21,31.32,31.2,31.29,127800.0,23.2426,23.3245,23.2351,23.3021,127800.0
2013-12-03 09:55:00,31.29,31.35,31.26,31.35,65700.0,23.3021,23.3468,23.2798,23.3468,65700.0
2013-12-03 10:00:00,31.34,31.37,31.3,31.31,124800.0,23.3394,23.3617,23.3096,23.317,124800.0
2013-12-03 10:05:00,31.32,31.39,31.31,31.35,137600.0,23.3245,23.3766,23.317,23.3468,137600.0
2013-12-03 10:10:00,31.36,31.39,31.2,31.2,177100.0,23.3543,23.3766,23.2351,23.2351,177100.0
2013-12-03 10:15:00,31.21,31.3,31.2,31.3,122900.0,23.2426,23.3096,23.2351,23.3096,122900.0
2013-12-03 10:20:00,31.3,31.32,31.29,31.31,90800.0,23.3096,23.3245,23.3021,23.317,90800.0
2013-12-03 10:25:00,31.31,31.32,31.23,31.24,116100.0,23.317,23.3245,23.2575,23.2649,116100.0
2013-12-03 10:30:00,31.25,31.31,31.24,31.31,78100.0,23.2724,23.317,23.2649,23.317,78100.0
2013-12-03 10:35:00,31.31,31.33,31.28,31.32,110500.0,23.317,23.3319,23.2947,23.3245,110500.0
2013-12-03 10:40:00,31.33,31.35,31.32,31.35,38100.0,23.3319,23.3468,23.3245,23.3468,38100.0
2013-12-03 10:45:00,31.35,31.38,31.33,31.35,96500.0,23.3468,23.3692,23.3319,23.3468,96500.0
2013-12-03 10:50:00,31.34,31.36,31.31,31.36,66900.0,23.3394,23.3543,23.317,23.3543,66900.0
2013-12-03 10:55:00,31.36,31.38,31.36,31.37,89100.0,23.3543,23.3692,23.3543,23.3617,89100.0
2013-12-03 11:00:00,31.37,31.37,31.29,31.31,114100.0,23.3617,23.3617,23.3021,23.317,114100.0
2013-12-03 11:05:00,31.31,31.34,31.3,31.31,82200.0,23.317,23.3394,23.3096,23.317,82200.0
2013-12-03 11:10:00,31.31,31.33,31.3,31.32,58700.0,23.317,23.3319,23.3096,23.3245,58700.0
2013-12-03 11:15:00,31.33,31.33,31.17,31.18,166700.0,23.3319,23.3319,23.2128,23.2202,166700.0
2013-12-03 11:20:00,31.19,31.2,31.17,31.18,119500.0,23.2277,23.2351,23.2128,23.2202,119500.0
2013-12-03 11:25:00,31.18,31.18,31.11,31.18,195800.0,23.2202,23.2202,23.1681,23.2202,195800.0
2013-12-03 11:30:00,31.17,31.18,31.12,31.13,89300.0,23.2128,23.2202,23.1755,23.183,89300.0
2013-12-03 11:35:00,31.14,31.18,31.13,31.15,46600.0,23.1904,23.2202,23.183,23.1979,46600.0
2013-12-03 11:40:00,31.15,31.15,31.04,31.05,152300.0,23.1979,23.1979,23.116,23.1234,152300.0
2013-12-03 11:45:00,31.05,31.06,31.01,31.05,135400.0,23.1234,23.1309,23.0936,23.1234,135400.0
2013-12-03 11:50:00,31.05,31.09,31.04,31.05,312600.0,23.1234,23.1532,23.116,23.1234,312600.0
2013-12-03 11:55:00,31.05,31.12,31.05,31.11,90800.0,23.1234,23.1755,23.1234,23.1681,90800.0
2013-12-03 12:00:00,31.11,31.14,31.07,31.08,130200.0,23.1681,23.1904,23.1383,23.1457,130200.0
2013-12-03 12:05:00,31.08,31.16,31.08,31.13,123600.0,23.1457,23.2053,23.1457,23.183,123600.0
2013-12-03 12:10:00,31.14,31.17,31.12,31.16,72700.0,23.1904,23.2128,23.1755,23.2053,72700.0
2013-12-03 12:15:00,31.16,31.18,31.16,31.17,348700.0,23.2053,23.2202,23.2053,23.2128,348700.0
2013-12-03 12:20:00,31.16,31.22,31.16,31.21,111300.0,23.2053,23.25,23.2053,23.2426,111300.0
2013-12-03 12:25:00,31.21,31.23,31.21,31.23,166300.0,23.2426,23.2575,23.2426,23.2575,166300.0
2013-12-03 12:30:00,31.22,31.25,31.2,31.24,147600.0,23.25,23.2724,23.2351,23.2649,147600.0
2013-12-03 12:35:00,31.25,31.28,31.24,31.27,99000.0,23.2724,23.2947,23.2649,23.2872,99000.0
2013-12-03 12:40:00,31.27,31.28,31.21,31.24,181400.0,23.2872,23.2947,23.2426,23.2649,181400.0
2013-12-03 12:45:00,31.24,31.24,31.14,31.16,191100.0,23.2649,23.2649,23.1904,23.2053,191100.0
2013-12-03 12:50:00,31.16,31.19,31.16,31.19,20800.0,23.2053,23.2277,23.2053,23.2277,20800.0
2013-12-03 12:55:00,31.19,31.19,31.16,31.16,26200.0,23.2277,23.2277,23.2053,23.2053,26200.0
2013-12-03 13:00:00,31.17,31.17,31.09,31.09,63200.0,23.2128,23.2128,23.1532,23.1532,63200.0
2013-12-03 13:05:00,31.08,31.11,31.07,31.07,78800.0,23.1457,23.1681,23.1383,23.1383,78800.0
2013-12-03 13:10:00,31.07,31.08,31.04,31.04,61100.0,23.1383,23.1457,23.116,23.116,61100.0
2013-12-03 13:15:00,31.04,31.06,31.01,31.05,63600.0,23.116,23.1309,23.0936,23.1234,63600.0
2013-12-03 13:20:00,31.05,31.05,30.97,30.97,118900.0,23.1234,23.1234,23.0638,23.0638,118900.0
2013-12-03 13:25:00,30.97,30.99,30.93,30.93,150400.0,23.0638,23.0787,23.034,23.034,150400.0
2013-12-03 13:30:00,30.93,30.99,30.93,30.97,91400.0,23.034,23.0787,23.034,23.0638,91400.0
2013-12-03 13:35:00,30.96,30.98,30.92,30.92,183800.0,23.0564,23.0713,23.0266,23.0266,183800.0
2013-12-03 13:40:00,30.92,30.95,30.86,30.88,145600.0,23.0266,23.0489,22.9819,22.9968,145600.0
2013-12-03 13:45:00,30.89,30.96,30.89,30.96,152900.0,23.0043,23.0564,23.0043,23.0564,152900.0
2013-12-03 13:50:00,30.96,30.96,30.9,30.93,121500.0,23.0564,23.0564,23.0117,23.034,121500.0
2013-12-03 13:55:00,30.94,30.94,30.86,30.87,134900.0,23.0415,23.0415,22.9819,22.9894,134900.0
2013-12-03 14:00:00,30.87,30.87,30.81,30.83,172500.0,22.9894,22.9894,22.9447,22.9596,172500.0
2013-12-03 14:05:00,30.84,30.88,30.83,30.86,80500.0,22.967,22.9968,22.9596,22.9819,80500.0
2013-12-03 14:10:00,30.87,30.89,30.85,30.85,67100.0,22.9894,23.0043,22.9745,22.9745,67100.0
2013-12-03 14:15:00,30.85,30.85,30.78,30.82,165200.0,22.9745,22.9745,22.9223,22.9521,165200.0
2013-12-03 14:20:00,30.81,30.91,30.81,30.91,141000.0,22.9447,23.0191,22.9447,23.0191,141000.0
2013-12-03 14:25:00,30.91,30.96,30.91,30.96,144600.0,23.0191,23.0564,23.0191,23.0564,144600.0
2013-12-03 14:30:00,30.96,31.02,30.95,31.0,98500.0,23.0564,23.1011,23.0489,23.0862,98500.0
2013-12-03 14:35:00,30.99,31.03,30.99,31.01,86600.0,23.0787,23.1085,23.0787,23.0936,86600.0
2013-12-03 14:40:00,31.01,31.03,30.99,30.99,65200.0,23.0936,23.1085,23.0787,23.0787,65200.0
2013-12-03 14:45:00,30.99,31.01,30.96,30.96,38400.0,23.0787,23.0936,23.0564,23.0564,38400.0
2013-12-03 14:50:00,30.96,31.01,30.96,31.01,80600.0,23.0564,23.0936,23.0564,23.0936,80600.0
2013-12-03 14:55:00,31.01,31.01,30.97,30.98,55300.0,23.0936,23.0936,23.0638,23.0713,55300.0
2013-12-03 15:00:00,30.98,30.98,30.93,30.94,83500.0,23.0713,23.0713,23.034,23.0415,83500.0
2013-12-03 15:05:00,30.95,30.96,30.93,30.94,84500.0,23.0489,23.0564,23.034,23.0415,84500.0
2013-12-03 15:10:00,30.94,30.95,30.91,30.94,73800.0,23.0415,23.0489,23.0191,23.0415,73800.0
2013-12-03 15:15:00,30.95,30.95,30.93,30.94,54200.0,23.0489,23.0489,23.034,23.0415,54200.0
2013-12-03 15:20:00,30.93,30.95,30.88,30.89,123500.0,23.034,23.0489,22.9968,23.0043,123500.0
2013-12-03 15:25:00,30.89,30.91,30.88,30.9,118600.0,23.0043,23.0191,22.9968,23.0117,118600.0
2013-12-03 15:30:00,30.89,30.99,30.89,30.99,218400.0,23.0043,23.0787,23.0043,23.0787,218400.0
2013-12-03 15:35:00,30.99,31.0,30.97,30.97,120000.0,23.0787,23.0862,23.0638,23.0638,120000.0
2013-12-03 15:40:00,30.98,30.99,30.93,30.99,294000.0,23.0713,23.0787,23.034,23.0787,294000.0
2013-12-03 15:45:00,30.98,31.02,30.95,31.01,368200.0,23.0713,23.1011,23.0489,23.0936,368200.0
2013-12-03 15:50:00,31.01,31.03,30.97,30.97,335300.0,23.0936,23.1085,23.0638,23.0638,335300.0
2013-12-03 15:55:00,30.97,30.99,30.95,30.98,732600.0,23.0638,23.0787,23.0489,23.0713,732600.0
2013-12-04 09:30:00,30.8,30.97,30.73,30.88,245500.0,22.9372,23.0638,22.8851,22.9968,245500.0
2013-12-04 09:35:00,30.89,30.99,30.89,30.98,140500.0,23.0043,23.0787,23.0043,23.0713,140500.0
2013-12-04 09:40:00,30.98,31.09,30.96,31.06,182900.0,23.0713,23.1532,23.0564,23.1309,182900.0
2013-12-04 09:45:00,31.07,31.11,31.01,31.08,126300.0,23.1383,23.1681,23.0936,23.1457,126300.0
2013-12-04 09:50:00,31.08,31.09,30.88,30.98,199100.0,23.1457,23.1532,22.9968,23.0713,199100.0
2013-12-04 09:55:00,30.97,31.04,30.97,30.97,204700.0,23.0638,23.116,23.0638,23.0638,204700.0
2013-12-04 10:00:00,30.97,31.2,30.97,31.19,296000.0,23.0638,23.2351,23.0638,23.2277,296000.0
2013-12-04 10:05:00,31.2,31.27,31.2,31.21,259500.0,23.2351,23.2872,23.2351,23.2426,259500.0
2013-12-04 10:10:00,31.22,31.26,31.15,31.25,219000.0,23.25,23.2798,23.1979,23.2724,219000.0
2013-12-04 10:15:00,31.25,31.28,31.21,31.24,160400.0,23.2724,23.2947,23.2426,23.2649,160400.0
2013-12-04 10:20:00,31.25,31.29,31.23,31.23,51900.0,23.2724,23.3021,23.2575,23.2575,51900.0
2013-12-04 10:25:00,31.23,31.25,31.15,31.16,107600.0,23.2575,23.2724,23.1979,23.2053,107600.0
2013-12-04 10:30:00,31.17,31.19,31.14,31.17,90500.0,23.2128,23.2277,23.1904,23.2128,90500.0
2013-12-04 10:35:00,31.17,31.2,31.15,31.16,78300.0,23.2128,23.2351,23.1979,23.2053,78300.0
2013-12-04 10:40:00,31.16,31.17,31.11,31.11,58200.0,23.2053,23.2128,23.1681,23.1681,58200.0
2013-12-04 10:45:00,31.11,31.14,31.11,31.14,27900.0,23.1681,23.1904,23.1681,23.1904,27900.0
2013-12-04 10:50:00,31.15,31.17,31.11,31.16,45900.0,23.1979,23.2128,23.1681,23.2053,45900.0
2013-12-04 10:55:00,31.16,31.19,31.13,31.19,114900.0,23.2053,23.2277,23.183,23.2277,114900.0
2013-12-04 11:00:00,31.19,31.2,31.15,31.2,95300.0,23.2277,23.2351,23.1979,23.2351,95300.0
2013-12-04 11:05:00,31.19,31.21,31.18,31.19,53100.0,23.2277,23.2426,23.2202,23.2277,53100.0
2013-12-04 11:10:00,31.19,31.22,31.18,31.22,33100.0,23.2277,23.25,23.2202,23.25,33100.0
2013-12-04 11:15:00,31.22,31.23,31.16,31.18,63200.0,23.25,23.2575,23.2053,23.2202,63200.0
2013-12-04 11:20:00,31.18,31.21,31.17,31.19,41800.0,23.2202,23.2426,23.2128,23.2277,41800.0
2013-12-04 11:25:00,31.18,31.19,31.16,31.18,70400.0,23.2202,23.2277,23.2053,23.2202,70400.0
2013-12-04 11:30:00,31.18,31.21,31.17,31.19,87600.0,23.2202,23.2426,23.2128,23.2277,87600.0
2013-12-04 11:35:00,31.19,31.2,31.18,31.19,34700.0,23.2277,23.2351,23.2202,23.2277,34700.0
2013-12-04 11:40:00,31.19,31.21,31.15,31.21,46800.0,23.2277,23.2426,23.1979,23.2426,46800.0
2013-12-04 11:45:00,31.2,31.22,31.17,31.17,34100.0,23.2351,23.25,23.2128,23.2128,34100.0
2013-12-04 11:50:00,31.17,31.18,31.15,31.17,30400.0,23.2128,23.2202,23.1979,23.2128,30400.0
2013-12-04 11:55:00,31.18,31.19,31.17,31.17,53700.0,23.2202,23.2277,23.2128,23.2128,53700.0
2013-12-04 12:00:00,31.17,31.17,31.07,31.08,86000.0,23.2128,23.2128,23.1383,23.1457,86000.0
2013-12-04 12:05:00,31.08,31.09,31.06,31.08,39600.0,23.1457,23.1532,23.1309,23.1457,39600.0
2013-12-04 12:10:00,31.08,31.09,31.02,31.05,93300.0,23.1457,23.1532,23.1011,23.1234,93300.0
2013-12-04 12:15:00,31.04,31.05,31.01,31.02,65500.0,23.116,23.1234,23.0936,23.1011,65500.0
2013-12-04 12:20:00,31.02,31.04,30.99,31.03,31300.0,23.1011,23.116,23.0787,23.1085,31300.0
2013-12-04 12:25:00,31.03,31.03,30.99,31.0,69900.0,23.1085,23.1085,23.0787,23.0862,69900.0
2013-12-04 12:30:00,30.99,31.03,30.98,31.03,30600.0,23.0787,23.1085,23.0713,23.1085,30600.0
2013-12-04 12:35:00,31.03,31.04,31.0,31.02,43400.0,23.1085,23.116,23.0862,23.1011,43400.0
2013-12-04 12:40:00,31.03,31.03,31.01,31.02,34700.0,23.1085,23.1085,23.0936,23.1011,34700.0
2013-12-04 12:45:00,31.02,31.04,30.98,30.99,38300.0,23.1011,23.116,23.0713,23.0787,38300.0
2013-12-04 12:50:00,30.99,31.03,30.98,31.02,54800.0,23.0787,23.1085,23.0713,23.1011,54800.0
2013-12-04 12:55:00,31.01,31.03,30.99,31.01,45000.0,23.0936,23.1085,23.0787,23.0936,45000.0
2013-12-04 13:00:00,31.01,31.05,31.01,31.02,153400.0,23.0936,23.1234,23.0936,23.1011,153400.0
2013-12-04 13:05:00,31.01,31.02,30.93,30.94,99700.0,23.0936,23.1011,23.034,23.0415,99700.0
2013-12-04 13:10:00,30.94,30.95,30.87,30.88,100300.0,23.0415,23.0489,22.9894,22.9968,100300.0
2013-12-04 13:15:00,30.88,30.88,30.83,30.86,68300.0,22.9968,22.9968,22.9596,22.9819,68300.0
2013-12-04 13:20:00,30.86,30.87,30.77,30.79,99000.0,22.9819,22.9894,22.9149,22.9298,99000.0
2013-12-04 13:25:00,30.79,30.8,30.76,30.76,109300.0,22.9298,22.9372,22.9074,22.9074,109300.0
2013-12-04 13:30:00,30.76,30.79,30.69,30.78,206300.0,22.9074,22.9298,22.8553,22.9223,206300.0
2013-12-04 13:35:00,30.78,30.83,30.77,30.83,38200.0,22.9223,22.9596,22.9149,22.9596,38200.0
2013-12-04 13:40:00,30.82,30.85,30.8,30.81,42900.0,22.9521,22.9745,22.9372,22.9447,42900.0
2013-12-04 13:45:00,30.81,30.87,30.81,30.84,49200.0,22.9447,22.9894,22.9447,22.967,49200.0
2013-12-04 13:50:00,30.84,30.86,30.82,30.86,44100.0,22.967,22.9819,22.9521,22.9819,44100.0
2013-12-04 13:55:00,30.87,30.87,30.83,30.87,70000.0,22.9894,22.9894,22.9596,22.9894,70000.0
2013-12-04 14:00:00,30.86,30.94,30.85,30.93,94000.0,22.9819,23.0415,22.9745,23.034,94000.0
2013-12-04 14:05:00,30.93,30.96,30.91,30.91,87500.0,23.034,23.0564,23.0191,23.0191,87500.0
2013-12-04 14:10:00,30.91,31.02,30.91,31.0,117500.0,23.0191,23.1011,23.0191,23.0862,117500.0
2013-12-04 14:15:00,31.01,31.02,30.98,31.0,43300.0,23.0936,23.1011,23.0713,23.0862,43300.0
2013-12-04 14:20:00,31.01,31.02,30.97,31.0,73100.0,23.0936,23.1011,23.0638,23.0862,73100.0
2013-12-04 14:25:00,31.01,31.04,30.98,31.0,82100.0,23.0936,23.116,23.0713,23.0862,82100.0
2013-12-04 14:30:00,31.01,31.06,31.0,31.01,80600.0,23.0936,23.1309,23.0862,23.0936,80600.0
2013-12-04 14:35:00,31.02,31.05,31.01,31.04,69400.0,23.1011,23.1234,23.0936,23.116,69400.0
2013-12-04 14:40:00,31.04,31.04,31.03,31.04,83900.0,23.116,23.116,23.1085,23.116,83900.0
2013-12-04 14:45:00,31.04,31.05,31.0,31.01,127100.0,23.116,23.1234,23.0862,23.0936,127100.0
2013-12-04 14:50:00,31.01,31.02,31.0,31.01,61800.0,23.0936,23.1011,23.0862,23.0936,61800.0
2013-12-04 14:55:00,31.0,31.01,30.97,30.98,58100.0,23.0862,23.0936,23.0638,23.0713,58100.0
2013-12-04 15:00:00,30.98,31.0,30.96,30.96,53100.0,23.0713,23.0862,23.0564,23.0564,53100.0
2013-12-04 15:05:00,30.96,31.0,30.96,30.98,41800.0,23.0564,23.0862,23.0564,23.0713,41800.0
2013-12-04 15:10:00,30.99,31.02,30.98,31.01,89000.0,23.0787,23.1011,23.0713,23.0936,89000.0
2013-12-04 15:15:00,31.0,31.09,31.0,31.08,102100.0,23.0862,23.1532,23.0862,23.1457,102100.0
2013-12-04 15:20:00,31.08,31.08,31.05,31.07,38100.0,23.1457,23.1457,23.1234,23.1383,38100.0
2013-12-04 15:25:00,31.07,31.12,31.06,31.12,50600.0,23.1383,23.1755,23.1309,23.1755,50600.0
2013-12-04 15:30:00,31.11,31.15,31.05,31.15,134300.0,23.1681,23.1979,23.1234,23.1979,134300.0
2013-12-04 15:35:00,31.15,31.16,31.12,31.12,112600.0,23.1979,23.2053,23.1755,23.1755,112600.0
2013-12-04 15:40:00,31.12,31.17,31.12,31.17,131300.0,23.1755,23.2128,23.1755,23.2128,131300.0
2013-12-04 15:45:00,31.16,31.17,31.14,31.16,139300.0,23.2053,23.2128,23.1904,23.2053,139300.0
2013-12-04 15:50:00,31.15,31.16,31.12,31.15,160800.0,23.1979,23.2053,23.1755,23.1979,160800.0
2013-12-04 15:55:00,31.15,31.16,31.11,31.12,344500.0,23.1979,23.2053,23.1681,23.1755,344500.0
2013-12-05 09:30:00,30.74,30.77,30.62,30.76,264900.0,22.8925,22.9149,22.8032,22.9074,264900.0
2013-12-05 09:35:00,30.76,30.84,30.71,30.8,214700.0,22.9074,22.967,22.8702,22.9372,214700.0
2013-12-05 09:40:00,30.8,30.84,30.68,30.7,183400.0,22.9372,22.967,22.8479,22.8628,183400.0
2013-12-05 09:45:00,30.7,30.74,30.62,30.68,339100.0,22.8628,22.8925,22.8032,22.8479,339100.0
2013-12-05 09:50:00,30.68,30.74,30.62,30.74,168500.0,22.8479,22.8925,22.8032,22.8925,168500.0
2013-12-05 09:55:00,30.73,30.74,30.66,30.68,290400.0,22.8851,22.8925,22.833,22.8479,290400.0
2013-12-05 10:00:00,30.68,30.8,30.68,30.77,184400.0,22.8479,22.9372,22.8479,22.9149,184400.0
2013-12-05 10:05:00,30.77,30.8,30.74,30.78,97700.0,22.9149,22.9372,22.8925,22.9223,97700.0
2013-12-05 10:10:00,30.79,30.8,30.73,30.73,122700.0,22.9298,22.9372,22.8851,22.8851,122700.0
2013-12-05 10:15:00,30.73,30.73,30.68,30.7,103000.0,22.8851,22.8851,22.8479,22.8628,103000.0
2013-12-05 10:20:00,30.7,30.71,30.62,30.63,176100.0,22.8628,22.8702,22.8032,22.8106,176100.0
2013-12-05 10:25:00,30.62,30.65,30.6,30.63,107600.0,22.8032,22.8255,22.7883,22.8106,107600.0
2013-12-05 10:30:00,30.64,30.65,30.59,30.6,122700.0,22.8181,22.8255,22.7808,22.7883,122700.0
2013-12-05 10:35:00,30.6,30.62,30.59,30.61,137800.0,22.7883,22.8032,22.7808,22.7957,137800.0
2013-12-05 10:40:00,30.61,30.62,30.49,30.52,217800.0,22.7957,22.8032,22.7064,22.7287,217800.0
2013-12-05 10:45:00,30.52,30.52,30.46,30.5,164500.0,22.7287,22.7287,22.684,22.7138,164500.0
2013-12-05 10:50:00,30.5,30.58,30.49,30.55,391100.0,22.7138,22.7734,22.7064,22.751,391100.0
2013-12-05 10:55:00,30.54,30.56,30.45,30.46,202900.0,22.7436,22.7585,22.6766,22.684,202900.0
2013-12-05 11:00:00,30.47,30.47,30.39,30.45,506900.0,22.6915,22.6915,22.6319,22.6766,506900.0
2013-12-05 11:05:00,30.46,30.47,30.42,30.42,112500.0,22.684,22.6915,22.6542,22.6542,112500.0
2013-12-05 11:10:00,30.41,30.43,30.38,30.39,126800.0,22.6468,22.6617,22.6244,22.6319,126800.0
2013-12-05 11:15:00,30.38,30.41,30.37,30.41,122300.0,22.6244,22.6468,22.617,22.6468,122300.0
2013-12-05 11:20:00,30.41,30.46,30.39,30.46,127500.0,22.6468,22.684,22.6319,22.684,127500.0
2013-12-05 11:25:00,30.45,30.49,30.43,30.45,171700.0,22.6766,22.7064,22.6617,22.6766,171700.0
2013-12-05 11:30:00,30.45,30.45,30.4,30.41,115800.0,22.6766,22.6766,22.6393,22.6468,115800.0
2013-12-05 11:35:00,30.4,30.41,30.36,30.38,139500.0,22.6393,22.6468,22.6096,22.6244,139500.0
2013-12-05 11:40:00,30.38,30.4,30.37,30.4,68500.0,22.6244,22.6393,22.617,22.6393,68500.0
2013-12-05 11:45:00,30.4,30.4,30.34,30.35,127200.0,22.6393,22.6393,22.5947,22.6021,127200.0
2013-12-05 11:50:00,30.36,30.45,30.36,30.44,144900.0,22.6096,22.6766,22.6096,22.6691,144900.0
2013-12-05 11:55:00,30.43,30.45,30.41,30.43,57000.0,22.6617,22.6766,22.6468,22.6617,57000.0
2013-12-05 12:00:00,30.43,30.48,30.42,30.48,66500.0,22.6617,22.6989,22.6542,22.6989,66500.0
2013-12-05 12:05:00,30.48,30.48,30.44,30.44,84000.0,22.6989,22.6989,22.6691,22.6691,84000.0
2013-12-05 12:10:00,30.44,30.52,30.44,30.51,120900.0,22.6691,22.7287,22.6691,22.7213,120900.0
2013-12-05 12:15:00,30.5,30.56,30.5,30.54,212700.0,22.7138,22.7585,22.7138,22.7436,212700.0
2013-12-05 12:20:00,30.54,30.54,30.48,30.48,70800.0,22.7436,22.7436,22.6989,22.6989,70800.0
2013-12-05 12:25:00,30.48,30.5,30.47,30.48,63400.0,22.6989,22.7138,22.6915,22.6989,63400.0
2013-12-05 12:30:00,30.49,30.52,30.47,30.48,147100.0,22.7064,22.7287,22.6915,22.6989,147100.0
2013-12-05 12:35:00,30.48,30.51,30.45,30.5,161300.0,22.6989,22.7213,22.6766,22.7138,161300.0
2013-12-05 12:40:00,30.5,30.51,30.49,30.5,57400.0,22.7138,22.7213,22.7064,22.7138,57400.0
2013-12-05 12:45:00,30.5,30.52,30.49,30.49,261600.0,22.7138,22.7287,22.7064,22.7064,261600.0
2013-12-05 12:50:00,30.5,30.5,30.46,30.47,62500.0,22.7138,22.7138,22.684,22.6915,62500.0
2013-12-05 12:55:00,30.48,30.49,30.46,30.46,48000.0,22.6989,22.7064,22.684,22.684,48000.0
2013-12-05 13:00:00,30.46,30.47,30.42,30.42,72600.0,22.684,22.6915,22.6542,22.6542,72600.0
2013-12-05 13:05:00,30.42,30.43,30.37,30.37,189600.0,22.6542,22.6617,22.617,22.617,189600.0
2013-12-05 13:10:00,30.37,30.38,30.34,30.34,120900.0,22.617,22.6244,22.5947,22.5947,120900.0
2013-12-05 13:15:00,30.34,30.4,30.32,30.4,157300.0,22.5947,22.6393,22.5798,22.6393,157300.0
2013-12-05 13:20:00,30.39,30.43,30.38,30.41,150500.0,22.6319,22.6617,22.6244,22.6468,150500.0
2013-12-05 13:25:00,30.4,30.42,30.38,30.38,127900.0,22.6393,22.6542,22.6244,22.6244,127900.0
2013-12-05 13:30:00,30.38,30.42,30.38,30.41,70500.0,22.6244,22.6542,22.6244,22.6468,70500.0
2013-12-05 13:35:00,30.41,30.42,30.39,30.41,98100.0,22.6468,22.6542,22.6319,22.6468,98100.0
2013-12-05 13:40:00,30.41,30.41,30.38,30.4,67900.0,22.6468,22.6468,22.6244,22.6393,67900.0
2013-12-05 13:45:00,30.4,30.4,30.36,30.36,291000.0,22.6393,22.6393,22.6096,22.6096,291000.0
2013-12-05 13:50:00,30.36,30.38,30.36,30.38,90400.0,22.6096,22.6244,22.6096,22.6244,90400.0
2013-12-05 13:55:00,30.37,30.39,30.36,30.38,90300.0,22.617,22.6319,22.6096,22.6244,90300.0
2013-12-05 14:00:00,30.39,30.39,30.36,30.37,204100.0,22.6319,22.6319,22.6096,22.617,204100.0
2013-12-05 14:05:00,30.36,30.38,30.35,30.36,119000.0,22.6096,22.6244,22.6021,22.6096,119000.0
2013-12-05 14:10:00,30.37,30.37,30.3,30.33,228300.0,22.617,22.617,22.5649,22.5872,228300.0
2013-12-05 14:15:00,30.33,30.37,30.3,30.36,139300.0,22.5872,22.617,22.5649,22.6096,139300.0
2013-12-05 14:20:00,30.37,30.38,30.35,30.35,99200.0,22.617,22.6244,22.6021,22.6021,99200.0
2013-12-05 14:25:00,30.35,30.38,30.34,30.38,104300.0,22.6021,22.6244,22.5947,22.6244,104300.0
2013-12-05 14:30:00,30.38,30.38,30.34,30.35,117400.0,22.6244,22.6244,22.5947,22.6021,117400.0
2013-12-05 14:35:00,30.35,30.4,30.34,30.39,136100.0,22.6021,22.6393,22.5947,22.6319,136100.0
2013-12-05 14:40:00,30.4,30.4,30.34,30.36,206100.0,22.6393,22.6393,22.5947,22.6096,206100.0
2013-12-05 14:45:00,30.37,30.39,30.36,30.36,68000.0,22.617,22.6319,22.6096,22.6096,68000.0
2013-12-05 14:50:00,30.36,30.37,30.29,30.3,80600.0,22.6096,22.617,22.5574,22.5649,80600.0
2013-12-05 14:55:00,30.3,30.3,30.23,30.27,404000.0,22.5649,22.5649,22.5127,22.5425,404000.0
2013-12-05 15:00:00,30.27,30.28,30.23,30.23,201100.0,22.5425,22.55,22.5127,22.5127,201100.0
2013-12-05 15:05:00,30.23,30.25,30.22,30.23,110400.0,22.5127,22.5276,22.5053,22.5127,110400.0
2013-12-05 15:10:00,30.23,30.23,30.19,30.2,111000.0,22.5127,22.5127,22.483,22.4904,111000.0
2013-12-05 15:15:00,30.2,30.2,30.13,30.2,237400.0,22.4904,22.4904,22.4383,22.4904,237400.0
2013-12-05 15:20:00,30.2,30.25,30.18,30.25,127800.0,22.4904,22.5276,22.4755,22.5276,127800.0
2013-12-05 15:25:00,30.25,30.29,30.25,30.27,119700.0,22.5276,22.5574,22.5276,22.5425,119700.0
2013-12-05 15:30:00,30.27,30.32,30.24,30.31,150400.0,22.5425,22.5798,22.5202,22.5723,150400.0
2013-12-05 15:35:00,30.3,30.34,30.3,30.31,208300.0,22.5649,22.5947,22.5649,22.5723,208300.0
2013-12-05 15:40:00,30.31,30.31,30.23,30.24,221900.0,22.5723,22.5723,22.5127,22.5202,221900.0
2013-12-05 15:45:00,30.24,30.26,30.2,30.2,498400.0,22.5202,22.5351,22.4904,22.4904,498400.0
2013-12-05 15:50:00,30.21,30.22,30.15,30.21,562500.0,22.4978,22.5053,22.4532,22.4978,562500.0
2013-12-05 15:55:00,30.21,30.25,30.18,30.21,897000.0,22.4978,22.5276,22.4755,22.4978,897000.0
2013-12-06 09:30:00,30.82,30.83,30.69,30.71,366900.0,22.9521,22.9596,22.8553,22.8702,366900.0
2013-12-06 09:35:00,30.72,30.72,30.6,30.61,183600.0,22.8777,22.8777,22.7883,22.7957,183600.0
2013-12-06 09:40:00,30.62,30.66,30.59,30.59,293500.0,22.8032,22.833,22.7808,22.7808,293500.0
2013-12-06 09:45:00,30.59,30.59,30.46,30.51,253100.0,22.7808,22.7808,22.684,22.7213,253100.0
2013-12-06 09:50:00,30.51,30.53,30.39,30.49,343000.0,22.7213,22.7362,22.6319,22.7064,343000.0
2013-12-06 09:55:00,30.49,30.52,30.36,30.36,317100.0,22.7064,22.7287,22.6096,22.6096,317100.0
2013-12-06 10:00:00,30.37,30.41,30.31,30.36,260000.0,22.617,22.6468,22.5723,22.6096,260000.0
2013-12-06 10:05:00,30.36,30.42,30.33,30.4,158000.0,22.6096,22.6542,22.5872,22.6393,158000.0
2013-12-06 10:10:00,30.39,30.42,30.34,30.35,167900.0,22.6319,22.6542,22.5947,22.6021,167900.0
2013-12-06 10:15:00,30.35,30.38,30.33,30.35,206100.0,22.6021,22.6244,22.5872,22.6021,206100.0
2013-12-06 10:20:00,30.35,30.4,30.34,30.37,60700.0,22.6021,22.6393,22.5947,22.617,60700.0
2013-12-06 10:25:00,30.37,30.41,30.34,30.39,107500.0,22.617,22.6468,22.5947,22.6319,107500.0
2013-12-06 10:30:00,30.39,30.39,30.31,30.36,281100.0,22.6319,22.6319,22.5723,22.6096,281100.0
2013-12-06 10:35:00,30.36,30.49,30.34,30.44,146000.0,22.6096,22.7064,22.5947,22.6691,146000.0
2013-12-06 10:40:00,30.44,30.47,30.4,30.41,88800.0,22.6691,22.6915,22.6393,22.6468,88800.0
2013-12-06 10:45:00,30.41,30.47,30.39,30.44,113500.0,22.6468,22.6915,22.6319,22.6691,113500.0
2013-12-06 10:50:00,30.44,30.54,30.43,30.5,1139600.0,22.6691,22.7436,22.6617,22.7138,1139600.0
2013-12-06 10:55:00,30.5,30.51,30.47,30.5,188200.0,22.7138,22.7213,22.6915,22.7138,188200.0
2013-12-06 11:00:00,30.5,30.5,30.47,30.48,129400.0,22.7138,22.7138,22.6915,22.6989,129400.0
2013-12-06 11:05:00,30.48,30.49,30.44,30.46,168700.0,22.6989,22.7064,22.6691,22.684,168700.0
2013-12-06 11:10:00,30.46,30.46,30.43,30.46,59300.0,22.684,22.684,22.6617,22.684,59300.0
2013-12-06 11:15:00,30.46,30.46,30.43,30.45,90000.0,22.684,22.684,22.6617,22.6766,90000.0
2013-12-06 11:20:00,30.46,30.47,30.45,30.46,61500.0,22.684,22.6915,22.6766,22.684,61500.0
2013-12-06 11:25:00,30.46,30.46,30.43,30.44,71000.0,22.684,22.684,22.6617,22.6691,71000.0
2013-12-06 11:30:00,30.44,30.49,30.44,30.49,109600.0,22.6691,22.7064,22.6691,22.7064,109600.0
2013-12-06 11:35:00,30.49,30.54,30.48,30.54,43600.0,22.7064,22.7436,22.6989,22.7436,43600.0
2013-12-06 11:40:00,30.54,30.57,30.52,30.57,80700.0,22.7436,22.7659,22.7287,22.7659,80700.0
2013-12-06 11:45:00,30.57,30.58,30.54,30.55,119400.0,22.7659,22.7734,22.7436,22.751,119400.0
2013-12-06 11:50:00,30.55,30.56,30.54,30.55,64300.0,22.751,22.7585,22.7436,22.751,64300.0
2013-12-06 11:55:00,30.55,30.56,30.52,30.53,137300.0,22.751,22.7585,22.7287,22.7362,137300.0
2013-12-06 12:00:00,30.53,30.54,30.52,30.52,69600.0,22.7362,22.7436,22.7287,22.7287,69600.0
2013-12-06 12:05:00,30.52,30.52,30.49,30.5,28500.0,22.7287,22.7287,22.7064,22.7138,28500.0
2013-12-06 12:10:00,30.5,30.5,30.48,30.49,27000.0,22.7138,22.7138,22.6989,22.7064,27000.0
2013-12-06 12:15:00,30.48,30.5,30.47,30.5,43400.0,22.6989,22.7138,22.6915,22.7138,43400.0
2013-12-06 12:20:00,30.49,30.5,30.49,30.5,18000.0,22.7064,22.7138,22.7064,22.7138,18000.0
2013-12-06 12:25:00,30.5,30.5,30.48,30.49,37400.0,22.7138,22.7138,22.6989,22.7064,37400.0
2013-12-06 12:30:00,30.5,30.5,30.48,30.48,71800.0,22.7138,22.7138,22.6989,22.6989,71800.0
2013-12-06 12:35:00,30.49,30.5,30.47,30.5,82000.0,22.7064,22.7138,22.6915,22.7138,82000.0
2013-12-06 12:40:00,30.49,30.5,30.43,30.48,196200.0,22.7064,22.7138,22.6617,22.6989,196200.0
2013-12-06 12:45:00,30.48,30.5,30.48,30.49,53700.0,22.6989,22.7138,22.6989,22.7064,53700.0
2013-12-06 12:50:00,30.5,30.5,30.47,30.48,87700.0,22.7138,22.7138,22.6915,22.6989,87700.0
2013-12-06 12:55:00,30.48,30.49,30.46,30.48,125900.0,22.6989,22.7064,22.684,22.6989,125900.0
2013-12-06 13:00:00,30.48,30.49,30.47,30.48,68200.0,22.6989,22.7064,22.6915,22.6989,68200.0
2013-12-06 13:05:00,30.48,30.48,30.46,30.46,54700.0,22.6989,22.6989,22.684,22.684,54700.0
2013-12-06 13:10:00,30.46,30.48,30.44,30.47,108600.0,22.684,22.6989,22.6691,22.6915,108600.0
2013-12-06 13:15:00,30.47,30.47,30.44,30.47,183600.0,22.6915,22.6915,22.6691,22.6915,183600.0
2013-12-06 13:20:00,30.47,30.48,30.46,30.48,53300.0,22.6915,22.6989,22.684,22.6989,53300.0
2013-12-06 13:25:00,30.47,30.49,30.47,30.48,53400.0,22.6915,22.7064,22.6915,22.6989,53400.0
2013-12-06 13:30:00,30.48,30.48,30.47,30.48,40600.0,22.6989,22.6989,22.6915,22.6989,40600.0
2013-12-06 13:35:00,30.48,30.49,30.47,30.48,150900.0,22.6989,22.7064,22.6915,22.6989,150900.0
2013-12-06 13:40:00,30.48,30.51,30.47,30.5,198600.0,22.6989,22.7213,22.6915,22.7138,198600.0
2013-12-06 13:45:00,30.5,30.51,30.49,30.5,91900.0,22.7138,22.7213,22.7064,22.7138,91900.0
2013-12-06 13:50:00,30.5,30.51,30.49,30.49,582400.0,22.7138,22.7213,22.7064,22.7064,582400.0
2013-12-06 13:55:00,30.5,30.51,30.49,30.5,42000.0,22.7138,22.7213,22.7064,22.7138,42000.0
2013-12-06 14:00:00,30.5,30.51,30.47,30.47,123100.0,22.7138,22.7213,22.6915,22.6915,123100.0
2013-12-06 14:05:00,30.47,30.5,30.47,30.5,71000.0,22.6915,22.7138,22.6915,22.7138,71000.0
2013-12-06 14:10:00,30.5,30.51,30.49,30.5,101500.0,22.7138,22.7213,22.7064,22.7138,101500.0
2013-12-06 14:15:00,30.49,30.5,30.45,30.45,166100.0,22.7064,22.7138,22.6766,22.6766,166100.0
2013-12-06 14:20:00,30.45,30.48,30.45,30.47,36300.0,22.6766,22.6989,22.6766,22.6915,36300.0
2013-12-06 14:25:00,30.48,30.49,30.48,30.49,17700.0,22.6989,22.7064,22.6989,22.7064,17700.0
2013-12-06 14:30:00,30.49,30.5,30.48,30.49,206700.0,22.7064,22.7138,22.6989,22.7064,206700.0
2013-12-06 14:35:00,30.49,30.5,30.48,30.5,101200.0,22.7064,22.7138,22.6989,22.7138,101200.0
2013-12-06 14:40:00,30.49,30.5,30.49,30.5,56500.0,22.7064,22.7138,22.7064,22.7138,56500.0
2013-12-06 14:45:00,30.49,30.5,30.48,30.5,98400.0,22.7064,22.7138,22.6989,22.7138,98400.0
2013-12-06 14:50:00,30.49,30.5,30.48,30.48,41000.0,22.7064,22.7138,22.6989,22.6989,41000.0
2013-12-06 14:55:00,30.48,30.49,30.47,30.48,83500.0,22.6989,22.7064,22.6915,22.6989,83500.0
2013-12-06 15:00:00,30.48,30.48,30.46,30.47,69800.0,22.6989,22.6989,22.684,22.6915,69800.0
2013-12-06 15:05:00,30.47,30.48,30.46,30.46,66600.0,22.6915,22.6989,22.684,22.684,66600.0
2013-12-06 15:10:00,30.46,30.47,30.45,30.46,41900.0,22.684,22.6915,22.6766,22.684,41900.0
2013-12-06 15:15:00,30.46,30.46,30.43,30.45,68600.0,22.684,22.684,22.6617,22.6766,68600.0
2013-12-06 15:20:00,30.45,30.46,30.41,30.42,142800.0,22.6766,22.684,22.6468,22.6542,142800.0
2013-12-06 15:25:00,30.42,30.43,30.39,30.4,97400.0,22.6542,22.6617,22.6319,22.6393,97400.0
2013-12-06 15:30:00,30.4,30.45,30.39,30.44,173100.0,22.6393,22.6766,22.6319,22.6691,173100.0
2013-12-06 15:35:00,30.43,30.44,30.35,30.38,199700.0,22.6617,22.6691,22.6021,22.6244,199700.0
2013-12-06 15:40:00,30.39,30.44,30.37,30.38,235200.0,22.6319,22.6691,22.617,22.6244,235200.0
2013-12-06 15:45:00,30.38,30.43,30.38,30.4,313800.0,22.6244,22.6617,22.6244,22.6393,313800.0
2013-12-06 15:50:00,30.4,30.44,30.39,30.44,379600.0,22.6393,22.6691,22.6319,22.6691,379600.0
2013-12-06 15:55:00,30.44,30.46,30.4,30.45,677400.0,22.6691,22.684,22.6393,22.6766,677400.0
2013-12-09 09:30:00,30.7,30.74,30.5,30.6,345900.0,22.8628,22.8925,22.7138,22.7883,345900.0
2013-12-09 09:35:00,30.6,30.61,30.57,30.59,149700.0,22.7883,22.7957,22.7659,22.7808,149700.0
2013-12-09 09:40:00,30.6,30.61,30.53,30.59,209200.0,22.7883,22.7957,22.7362,22.7808,209200.0
2013-12-09 09:45:00,30.59,30.65,30.58,30.59,178300.0,22.7808,22.8255,22.7734,22.7808,178300.0
2013-12-09 09:50:00,30.59,30.62,30.59,30.6,121500.0,22.7808,22.8032,22.7808,22.7883,121500.0
2013-12-09 09:55:00,30.59,30.68,30.56,30.6,235500.0,22.7808,22.8479,22.7585,22.7883,235500.0
2013-12-09 10:00:00,30.61,30.63,30.53,30.55,169400.0,22.7957,22.8106,22.7362,22.751,169400.0
2013-12-09 10:05:00,30.55,30.56,30.49,30.5,106200.0,22.751,22.7585,22.7064,22.7138,106200.0
2013-12-09 10:10:00,30.5,30.53,30.48,30.53,99600.0,22.7138,22.7362,22.6989,22.7362,99600.0
2013-12-09 10:15:00,30.52,30.53,30.48,30.48,88600.0,22.7287,22.7362,22.6989,22.6989,88600.0
2013-12-09 10:20:00,30.47,30.49,30.46,30.49,104400.0,22.6915,22.7064,22.684,22.7064,104400.0
2013-12-09 10:25:00,30.49,30.51,30.44,30.46,136900.0,22.7064,22.7213,22.6691,22.684,136900.0
2013-12-09 10:30:00,30.46,30.46,30.41,30.41,99700.0,22.684,22.684,22.6468,22.6468,99700.0
2013-12-09 10:35:00,30.42,30.44,30.4,30.43,92500.0,22.6542,22.6691,22.6393,22.6617,92500.0
2013-12-09 10:40:00,30.43,30.45,30.4,30.44,48900.0,22.6617,22.6766,22.6393,22.6691,48900.0
2013-12-09 10:45:00,30.45,30.45,30.39,30.41,72800.0,22.6766,22.6766,22.6319,22.6468,72800.0
2013-12-09 10:50:00,30.41,30.5,30.41,30.49,62300.0,22.6468,22.7138,22.6468,22.7064,62300.0
2013-12-09 10:55:00,30.5,30.54,30.5,30.52,87000.0,22.7138,22.7436,22.7138,22.7287,87000.0
2013-12-09 11:00:00,30.52,30.54,30.5,30.54,54700.0,22.7287,22.7436,22.7138,22.7436,54700.0
2013-12-09 11:05:00,30.54,30.56,30.5,30.53,157100.0,22.7436,22.7585,22.7138,22.7362,157100.0
2013-12-09 11:10:00,30.52,30.53,30.48,30.5,148100.0,22.7287,22.7362,22.6989,22.7138,148100.0
2013-12-09 11:15:00,30.5,30.52,30.48,30.5,58000.0,22.7138,22.7287,22.6989,22.7138,58000.0
2013-12-09 11:20:00,30.5,30.54,30.5,30.53,31600.0,22.7138,22.7436,22.7138,22.7362,31600.0
2013-12-09 11:25:00,30.54,30.55,30.51,30.54,108700.0,22.7436,22.751,22.7213,22.7436,108700.0
2013-12-09 11:30:00,30.54,30.54,30.51,30.52,67700.0,22.7436,22.7436,22.7213,22.7287,67700.0
2013-12-09 11:35:00,30.53,30.54,30.51,30.52,91600.0,22.7362,22.7436,22.7213,22.7287,91600.0
2013-12-09 11:40:00,30.52,30.54,30.49,30.5,91800.0,22.7287,22.7436,22.7064,22.7138,91800.0
2013-12-09 11:45:00,30.5,30.51,30.49,30.5,53300.0,22.7138,22.7213,22.7064,22.7138,53300.0
2013-12-09 11:50:00,30.5,30.5,30.49,30.5,11500.0,22.7138,22.7138,22.7064,22.7138,11500.0
2013-12-09 11:55:00,30.5,30.52,30.49,30.52,33300.0,22.7138,22.7287,22.7064,22.7287,33300.0
2013-12-09 12:00:00,30.52,30.55,30.51,30.52,49900.0,22.7287,22.751,22.7213,22.7287,49900.0
2013-12-09 12:05:00,30.51,30.52,30.49,30.51,41800.0,22.7213,22.7287,22.7064,22.7213,41800.0
2013-12-09 12:10:00,30.5,30.5,30.44,30.45,79300.0,22.7138,22.7138,22.6691,22.6766,79300.0
2013-12-09 12:15:00,30.44,30.45,30.43,30.44,47500.0,22.6691,22.6766,22.6617,22.6691,47500.0
2013-12-09 12:20:00,30.44,30.45,30.41,30.41,58700.0,22.6691,22.6766,22.6468,22.6468,58700.0
2013-12-09 12:25:00,30.41,30.41,30.38,30.38,61900.0,22.6468,22.6468,22.6244,22.6244,61900.0
2013-12-09 12:30:00,30.39,30.41,30.38,30.39,56500.0,22.6319,22.6468,22.6244,22.6319,56500.0
2013-12-09 12:35:00,30.4,30.41,30.39,30.4,35200.0,22.6393,22.6468,22.6319,22.6393,35200.0
2013-12-09 12:40:00,30.39,30.42,30.39,30.41,95100.0,22.6319,22.6542,22.6319,22.6468,95100.0
2013-12-09 12:45:00,30.41,30.43,30.41,30.42,40200.0,22.6468,22.6617,22.6468,22.6542,40200.0
2013-12-09 12:50:00,30.42,30.43,30.39,30.4,63000.0,22.6542,22.6617,22.6319,22.6393,63000.0
2013-12-09 12:55:00,30.4,30.4,30.39,30.4,24300.0,22.6393,22.6393,22.6319,22.6393,24300.0
2013-12-09 13:00:00,30.4,30.41,30.38,30.38,59700.0,22.6393,22.6468,22.6244,22.6244,59700.0
2013-12-09 13:05:00,30.38,30.39,30.36,30.37,83100.0,22.6244,22.6319,22.6096,22.617,83100.0
2013-12-09 13:10:00,30.37,30.37,30.34,30.35,171300.0,22.617,22.617,22.5947,22.6021,171300.0
2013-12-09 13:15:00,30.34,30.36,30.33,30.36,62400.0,22.5947,22.6096,22.5872,22.6096,62400.0
2013-12-09 13:20:00,30.36,30.4,30.35,30.4,82800.0,22.6096,22.6393,22.6021,22.6393,82800.0
2013-12-09 13:25:00,30.4,30.44,30.4,30.41,89500.0,22.6393,22.6691,22.6393,22.6468,89500.0
2013-12-09 13:30:00,30.42,30.43,30.41,30.43,68600.0,22.6542,22.6617,22.6468,22.6617,68600.0
2013-12-09 13:35:00,30.42,30.44,30.37,30.37,96100.0,22.6542,22.6691,22.617,22.617,96100.0
2013-12-09 13:40:00,30.38,30.39,30.37,30.39,40700.0,22.6244,22.6319,22.617,22.6319,40700.0
2013-12-09 13:45:00,30.39,30.39,30.36,30.38,43100.0,22.6319,22.6319,22.6096,22.6244,43100.0
2013-12-09 13:50:00,30.38,30.39,30.35,30.35,31500.0,22.6244,22.6319,22.6021,22.6021,31500.0
2013-12-09 13:55:00,30.36,30.37,30.36,30.37,33100.0,22.6096,22.617,22.6096,22.617,33100.0
2013-12-09 14:00:00,30.36,30.37,30.34,30.35,84500.0,22.6096,22.617,22.5947,22.6021,84500.0
2013-12-09 14:05:00,30.35,30.35,30.34,30.35,96100.0,22.6021,22.6021,22.5947,22.6021,96100.0
2013-12-09 14:10:00,30.34,30.35,30.34,30.35,31100.0,22.5947,22.6021,22.5947,22.6021,31100.0
2013-12-09 14:15:00,30.35,30.36,30.32,30.34,78100.0,22.6021,22.6096,22.5798,22.5947,78100.0
2013-12-09 14:20:00,30.33,30.34,30.3,30.3,57800.0,22.5872,22.5947,22.5649,22.5649,57800.0
2013-12-09 14:25:00,30.3,30.31,30.29,30.3,118300.0,22.5649,22.5723,22.5574,22.5649,118300.0
2013-12-09 14:30:00,30.3,30.33,30.29,30.32,88100.0,22.5649,22.5872,22.5574,22.5798,88100.0
2013-12-09 14:35:00,30.33,30.4,30.32,30.38,132900.0,22.5872,22.6393,22.5798,22.6244,132900.0
2013-12-09 14:40:00,30.38,30.39,30.37,30.39,34900.0,22.6244,22.6319,22.617,22.6319,34900.0
2013-12-09 14:45:00,30.38,30.39,30.37,30.38,60000.0,22.6244,22.6319,22.617,22.6244,60000.0
2013-12-09 14:50:00,30.38,30.39,30.38,30.38,58900.0,22.6244,22.6319,22.6244,22.6244,58900.0
2013-12-09 14:55:00,30.39,30.39,30.36,30.36,58100.0,22.6319,22.6319,22.6096,22.6096,58100.0
2013-12-09 15:00:00,30.37,30.37,30.36,30.36,32300.0,22.617,22.617,22.6096,22.6096,32300.0
2013-12-09 15:05:00,30.37,30.37,30.34,30.36,74600.0,22.617,22.617,22.5947,22.6096,74600.0
2013-12-09 15:10:00,30.36,30.37,30.35,30.37,60800.0,22.6096,22.617,22.6021,22.617,60800.0
2013-12-09 15:15:00,30.36,30.37,30.34,30.36,94200.0,22.6096,22.617,22.5947,22.6096,94200.0
2013-12-09 15:20:00,30.35,30.36,30.33,30.34,90700.0,22.6021,22.6096,22.5872,22.5947,90700.0
2013-12-09 15:25:00,30.34,30.36,30.33,30.35,124500.0,22.5947,22.6096,22.5872,22.6021,124500.0
2013-12-09 15:30:00,30.36,30.39,30.35,30.35,221600.0,22.6096,22.6319,22.6021,22.6021,221600.0
2013-12-09 15:35:00,30.36,30.39,30.35,30.39,196300.0,22.6096,22.6319,22.6021,22.6319,196300.0
2013-12-09 15:40:00,30.39,30.39,30.38,30.39,174300.0,22.6319,22.6319,22.6244,22.6319,174300.0
2013-12-09 15:45:00,30.39,30.4,30.39,30.4,195200.0,22.6319,22.6393,22.6319,22.6393,195200.0
2013-12-09 15:50:00,30.4,30.4,30.35,30.38,271400.0,22.6393,22.6393,22.6021,22.6244,271400.0
2013-12-09 15:55:00,30.38,30.4,30.35,30.39,488900.0,22.6244,22.6393,22.6021,22.6319,488900.0
2013-12-10 09:30:00,30.5,30.97,30.37,30.87,1251500.0,22.7138,23.0638,22.617,22.9894,1251500.0
2013-12-10 09:35:00,30.87,31.05,30.81,30.86,422700.0,22.9894,23.1234,22.9447,22.9819,422700.0
2013-12-10 09:40:00,30.83,30.86,30.6,30.72,481300.0,22.9596,22.9819,22.7883,22.8777,481300.0
2013-12-10 09:45:00,30.72,30.74,30.61,30.73,281200.0,22.8777,22.8925,22.7957,22.8851,281200.0
2013-12-10 09:50:00,30.73,30.79,30.59,30.59,407900.0,22.8851,22.9298,22.7808,22.7808,407900.0
2013-12-10 09:55:00,30.6,30.81,30.6,30.81,714300.0,22.7883,22.9447,22.7883,22.9447,714300.0
2013-12-10 10:00:00,30.82,30.89,30.79,30.88,93900.0,22.9521,23.0043,22.9298,22.9968,93900.0
2013-12-10 10:05:00,30.89,30.97,30.86,30.92,183100.0,23.0043,23.0638,22.9819,23.0266,183100.0
2013-12-10 10:10:00,30.92,30.96,30.88,30.96,185200.0,23.0266,23.0564,22.9968,23.0564,185200.0
2013-12-10 10:15:00,30.96,30.97,30.86,30.88,197700.0,23.0564,23.0638,22.9819,22.9968,197700.0
2013-12-10 10:20:00,30.88,30.92,30.85,30.91,156800.0,22.9968,23.0266,22.9745,23.0191,156800.0
2013-12-10 10:25:00,30.92,30.95,30.89,30.9,205600.0,23.0266,23.0489,23.0043,23.0117,205600.0
2013-12-10 10:30:00,30.9,30.91,30.85,30.85,127300.0,23.0117,23.0191,22.9745,22.9745,127300.0
2013-12-10 10:35:00,30.84,30.89,30.84,30.89,196000.0,22.967,23.0043,22.967,23.0043,196000.0
2013-12-10 10:40:00,30.89,30.89,30.84,30.84,109700.0,23.0043,23.0043,22.967,22.967,109700.0
2013-12-10 10:45:00,30.84,30.86,30.84,30.86,68400.0,22.967,22.9819,22.967,22.9819,68400.0
2013-12-10 10:50:00,30.85,30.86,30.82,30.85,138300.0,22.9745,22.9819,22.9521,22.9745,138300.0
2013-12-10 10:55:00,30.84,30.88,30.84,30.86,121800.0,22.967,22.9968,22.967,22.9819,121800.0
2013-12-10 11:00:00,30.85,30.86,30.81,30.81,94000.0,22.9745,22.9819,22.9447,22.9447,94000.0
2013-12-10 11:05:00,30.81,30.82,30.77,30.8,87300.0,22.9447,22.9521,22.9149,22.9372,87300.0
2013-12-10 11:10:00,30.81,30.81,30.75,30.76,153500.0,22.9447,22.9447,22.9,22.9074,153500.0
2013-12-10 11:15:00,30.75,30.78,30.75,30.78,78600.0,22.9,22.9223,22.9,22.9223,78600.0
2013-12-10 11:20:00,30.77,30.8,30.74,30.76,205700.0,22.9149,22.9372,22.8925,22.9074,205700.0
2013-12-10 11:25:00,30.77,30.79,30.77,30.78,73800.0,22.9149,22.9298,22.9149,22.9223,73800.0
2013-12-10 11:30:00,30.77,30.77,30.71,30.73,134600.0,22.9149,22.9149,22.8702,22.8851,134600.0
2013-12-10 11:35:00,30.73,30.77,30.73,30.77,134600.0,22.8851,22.9149,22.8851,22.9149,134600.0
2013-12-10 11:40:00,30.77,30.79,30.76,30.77,65600.0,22.9149,22.9298,22.9074,22.9149,65600.0
2013-12-10 11:45:00,30.76,30.79,30.74,30.74,106300.0,22.9074,22.9298,22.8925,22.8925,106300.0
2013-12-10 11:50:00,30.74,30.75,30.69,30.7,101100.0,22.8925,22.9,22.8553,22.8628,101100.0
2013-12-10 11:55:00,30.7,30.7,30.59,30.59,361000.0,22.8628,22.8628,22.7808,22.7808,361000.0
2013-12-10 12:00:00,30.59,30.61,30.55,30.6,209800.0,22.7808,22.7957,22.751,22.7883,209800.0
2013-12-10 12:05:00,30.61,30.61,30.54,30.6,115600.0,22.7957,22.7957,22.7436,22.7883,115600.0
2013-12-10 12:10:00,30.6,30.69,30.59,30.69,117100.0,22.7883,22.8553,22.7808,22.8553,117100.0
2013-12-10 12:15:00,30.69,30.72,30.66,30.7,103200.0,22.8553,22.8777,22.833,22.8628,103200.0
2013-12-10 12:20:00,30.7,30.73,30.7,30.73,40800.0,22.8628,22.8851,22.8628,22.8851,40800.0
2013-12-10 12:25:00,30.72,30.74,30.68,30.73,287800.0,22.8777,22.8925,22.8479,22.8851,287800.0
2013-12-10 12:30:00,30.73,30.8,30.72,30.8,146200.0,22.8851,22.9372,22.8777,22.9372,146200.0
2013-12-10 12:35:00,30.8,30.83,30.78,30.8,148800.0,22.9372,22.9596,22.9223,22.9372,148800.0
2013-12-10 12:40:00,30.8,30.83,30.79,30.83,116400.0,22.9372,22.9596,22.9298,22.9596,116400.0
2013-12-10 12:45:00,30.83,30.84,30.76,30.78,174100.0,22.9596,22.967,22.9074,22.9223,174100.0
2013-12-10 12:50:00,30.79,30.79,30.76,30.79,33500.0,22.9298,22.9298,22.9074,22.9298,33500.0
2013-12-10 12:55:00,30.79,30.8,30.74,30.74,53400.0,22.9298,22.9372,22.8925,22.8925,53400.0
2013-12-10 13:00:00,30.75,30.76,30.73,30.76,45700.0,22.9,22.9074,22.8851,22.9074,45700.0
2013-12-10 13:05:00,30.76,30.78,30.75,30.78,38100.0,22.9074,22.9223,22.9,22.9223,38100.0
2013-12-10 13:10:00,30.77,30.78,30.74,30.78,69000.0,22.9149,22.9223,22.8925,22.9223,69000.0
2013-12-10 13:15:00,30.78,30.82,30.78,30.82,45400.0,22.9223,22.9521,22.9223,22.9521,45400.0
2013-12-10 13:20:00,30.82,30.85,30.82,30.85,37000.0,22.9521,22.9745,22.9521,22.9745,37000.0
2013-12-10 13:25:00,30.85,30.85,30.79,30.79,108400.0,22.9745,22.9745,22.9298,22.9298,108400.0
2013-12-10 13:30:00,30.79,30.8,30.79,30.8,11700.0,22.9298,22.9372,22.9298,22.9372,11700.0
2013-12-10 13:35:00,30.79,30.8,30.78,30.8,71700.0,22.9298,22.9372,22.9223,22.9372,71700.0
2013-12-10 13:40:00,30.8,30.8,30.79,30.8,25300.0,22.9372,22.9372,22.9298,22.9372,25300.0
2013-12-10 13:45:00,30.8,30.82,30.79,30.82,53900.0,22.9372,22.9521,22.9298,22.9521,53900.0
2013-12-10 13:50:00,30.82,30.83,30.77,30.77,93200.0,22.9521,22.9596,22.9149,22.9149,93200.0
2013-12-10 13:55:00,30.77,30.78,30.74,30.74,116900.0,22.9149,22.9223,22.8925,22.8925,116900.0
2013-12-10 14:00:00,30.74,30.77,30.74,30.76,53900.0,22.8925,22.9149,22.8925,22.9074,53900.0
2013-12-10 14:05:00,30.76,30.79,30.76,30.79,55700.0,22.9074,22.9298,22.9074,22.9298,55700.0
2013-12-10 14:10:00,30.78,30.79,30.76,30.77,49600.0,22.9223,22.9298,22.9074,22.9149,49600.0
2013-12-10 14:15:00,30.76,30.8,30.76,30.8,48800.0,22.9074,22.9372,22.9074,22.9372,48800.0
2013-12-10 14:20:00,30.8,30.81,30.78,30.8,53200.0,22.9372,22.9447,22.9223,22.9372,53200.0
2013-12-10 14:25:00,30.8,30.8,30.77,30.8,40500.0,22.9372,22.9372,22.9149,22.9372,40500.0
2013-12-10 14:30:00,30.8,30.81,30.79,30.8,176900.0,22.9372,22.9447,22.9298,22.9372,176900.0
2013-12-10 14:35:00,30.8,30.84,30.79,30.83,71500.0,22.9372,22.967,22.9298,22.9596,71500.0
2013-12-10 14:40:00,30.83,30.83,30.8,30.8,40200.0,22.9596,22.9596,22.9372,22.9372,40200.0
2013-12-10 14:45:00,30.8,30.8,30.76,30.78,50800.0,22.9372,22.9372,22.9074,22.9223,50800.0
2013-12-10 14:50:00,30.79,30.83,30.78,30.83,64700.0,22.9298,22.9596,22.9223,22.9596,64700.0
2013-12-10 14:55:00,30.83,30.85,30.82,30.83,118500.0,22.9596,22.9745,22.9521,22.9596,118500.0
2013-12-10 15:00:00,30.82,30.85,30.81,30.83,110500.0,22.9521,22.9745,22.9447,22.9596,110500.0
2013-12-10 15:05:00,30.84,30.84,30.81,30.82,84800.0,22.967,22.967,22.9447,22.9521,84800.0
2013-12-10 15:10:00,30.83,30.85,30.81,30.84,51000.0,22.9596,22.9745,22.9447,22.967,51000.0
2013-12-10 15:15:00,30.84,30.85,30.82,30.82,97200.0,22.967,22.9745,22.9521,22.9521,97200.0
2013-12-10 15:20:00,30.83,30.89,30.83,30.88,114000.0,22.9596,23.0043,22.9596,22.9968,114000.0
2013-12-10 15:25:00,30.88,30.91,30.87,30.89,162700.0,22.9968,23.0191,22.9894,23.0043,162700.0
2013-12-10 15:30:00,30.88,30.9,30.87,30.9,99500.0,22.9968,23.0117,22.9894,23.0117,99500.0
2013-12-10 15:35:00,30.9,30.9,30.85,30.86,153800.0,23.0117,23.0117,22.9745,22.9819,153800.0
2013-12-10 15:40:00,30.86,30.87,30.81,30.81,228600.0,22.9819,22.9894,22.9447,22.9447,228600.0
2013-12-10 15:45:00,30.81,30.85,30.79,30.81,478300.0,22.9447,22.9745,22.9298,22.9447,478300.0
2013-12-10 15:50:00,30.81,30.82,30.78,30.79,232200.0,22.9447,22.9521,22.9223,22.9298,232200.0
2013-12-10 15:55:00,30.79,30.8,30.76,30.76,644500.0,22.9298,22.9372,22.9074,22.9074,644500.0
2013-12-11 09:30:00,30.79,30.79,30.68,30.69,233900.0,22.9298,22.9298,22.8479,22.8553,233900.0
2013-12-11 09:35:00,30.68,30.72,30.56,30.62,319500.0,22.8479,22.8777,22.7585,22.8032,319500.0
2013-12-11 09:40:00,30.6,30.6,30.52,30.59,155200.0,22.7883,22.7883,22.7287,22.7808,155200.0
2013-12-11 09:45:00,30.58,30.58,30.44,30.54,191800.0,22.7734,22.7734,22.6691,22.7436,191800.0
2013-12-11 09:50:00,30.53,30.54,30.46,30.52,361200.0,22.7362,22.7436,22.684,22.7287,361200.0
2013-12-11 09:55:00,30.51,30.53,30.49,30.51,139200.0,22.7213,22.7362,22.7064,22.7213,139200.0
2013-12-11 10:00:00,30.5,30.51,30.43,30.44,135500.0,22.7138,22.7213,22.6617,22.6691,135500.0
2013-12-11 10:05:00,30.43,30.43,30.28,30.37,471800.0,22.6617,22.6617,22.55,22.617,471800.0
2013-12-11 10:10:00,30.37,30.45,30.36,30.44,293400.0,22.617,22.6766,22.6096,22.6691,293400.0
2013-12-11 10:15:00,30.43,30.5,30.41,30.44,186900.0,22.6617,22.7138,22.6468,22.6691,186900.0
2013-12-11 10:20:00,30.44,30.51,30.39,30.43,121400.0,22.6691,22.7213,22.6319,22.6617,121400.0
2013-12-11 10:25:00,30.42,30.42,30.33,30.36,166400.0,22.6542,22.6542,22.5872,22.6096,166400.0
2013-12-11 10:30:00,30.36,30.4,30.34,30.39,268000.0,22.6096,22.6393,22.5947,22.6319,268000.0
2013-12-11 10:35:00,30.4,30.45,30.4,30.43,97000.0,22.6393,22.6766,22.6393,22.6617,97000.0
2013-12-11 10:40:00,30.43,30.44,30.41,30.42,77000.0,22.6617,22.6691,22.6468,22.6542,77000.0
2013-12-11 10:45:00,30.42,30.44,30.4,30.41,111100.0,22.6542,22.6691,22.6393,22.6468,111100.0
2013-12-11 10:50:00,30.41,30.47,30.4,30.45,56800.0,22.6468,22.6915,22.6393,22.6766,56800.0
2013-12-11 10:55:00,30.45,30.46,30.43,30.45,53200.0,22.6766,22.684,22.6617,22.6766,53200.0
2013-12-11 11:00:00,30.45,30.47,30.44,30.45,25400.0,22.6766,22.6915,22.6691,22.6766,25400.0
2013-12-11 11:05:00,30.45,30.45,30.4,30.41,90300.0,22.6766,22.6766,22.6393,22.6468,90300.0
2013-12-11 11:10:00,30.42,30.45,30.41,30.44,32500.0,22.6542,22.6766,22.6468,22.6691,32500.0
2013-12-11 11:15:00,30.45,30.45,30.4,30.42,63200.0,22.6766,22.6766,22.6393,22.6542,63200.0
2013-12-11 11:20:00,30.41,30.41,30.37,30.38,87200.0,22.6468,22.6468,22.617,22.6244,87200.0
2013-12-11 11:25:00,30.37,30.39,30.36,30.38,25400.0,22.617,22.6319,22.6096,22.6244,25400.0
2013-12-11 11:30:00,30.37,30.37,30.32,30.36,74500.0,22.617,22.617,22.5798,22.6096,74500.0
2013-12-11 11:35:00,30.36,30.38,30.35,30.35,35300.0,22.6096,22.6244,22.6021,22.6021,35300.0
2013-12-11 11:40:00,30.35,30.37,30.34,30.34,74000.0,22.6021,22.617,22.5947,22.5947,74000.0
2013-12-11 11:45:00,30.33,30.33,30.31,30.33,65200.0,22.5872,22.5872,22.5723,22.5872,65200.0
2013-12-11 11:50:00,30.32,30.33,30.21,30.21,108500.0,22.5798,22.5872,22.4978,22.4978,108500.0
2013-12-11 11:55:00,30.21,30.31,30.21,30.29,84400.0,22.4978,22.5723,22.4978,22.5574,84400.0
2013-12-11 12:00:00,30.3,30.31,30.26,30.26,47000.0,22.5649,22.5723,22.5351,22.5351,47000.0
2013-12-11 12:05:00,30.26,30.28,30.23,30.25,74500.0,22.5351,22.55,22.5127,22.5276,74500.0
2013-12-11 12:10:00,30.25,30.29,30.25,30.27,47900.0,22.5276,22.5574,22.5276,22.5425,47900.0
2013-12-11 12:15:00,30.27,30.27,30.23,30.26,77600.0,22.5425,22.5425,22.5127,22.5351,77600.0
2013-12-11 12:20:00,30.26,30.3,30.26,30.29,94700.0,22.5351,22.5649,22.5351,22.5574,94700.0
2013-12-11 12:25:00,30.28,30.29,30.24,30.27,53800.0,22.55,22.5574,22.5202,22.5425,53800.0
2013-12-11 12:30:00,30.27,30.29,30.25,30.28,51400.0,22.5425,22.5574,22.5276,22.55,51400.0
2013-12-11 12:35:00,30.27,30.28,30.26,30.28,61700.0,22.5425,22.55,22.5351,22.55,61700.0
2013-12-11 12:40:00,30.28,30.28,30.26,30.27,56200.0,22.55,22.55,22.5351,22.5425,56200.0
2013-12-11 12:45:00,30.26,30.32,30.26,30.3,40700.0,22.5351,22.5798,22.5351,22.5649,40700.0
2013-12-11 12:50:00,30.3,30.33,30.3,30.3,42800.0,22.5649,22.5872,22.5649,22.5649,42800.0
2013-12-11 12:55:00,30.3,30.34,30.29,30.32,139000.0,22.5649,22.5947,22.5574,22.5798,139000.0
2013-12-11 13:00:00,30.32,30.38,30.31,30.37,37700.0,22.5798,22.6244,22.5723,22.617,37700.0
2013-12-11 13:05:00,30.37,30.39,30.35,30.35,38500.0,22.617,22.6319,22.6021,22.6021,38500.0
2013-12-11 13:10:00,30.35,30.37,30.33,30.34,109400.0,22.6021,22.617,22.5872,22.5947,109400.0
2013-12-11 13:15:00,30.34,30.34,30.32,30.33,8500.0,22.5947,22.5947,22.5798,22.5872,8500.0
2013-12-11 13:20:00,30.32,30.33,30.3,30.33,25600.0,22.5798,22.5872,22.5649,22.5872,25600.0
2013-12-11 13:25:00,30.33,30.33,30.3,30.31,20800.0,22.5872,22.5872,22.5649,22.5723,20800.0
2013-12-11 13:30:00,30.31,30.32,30.3,30.31,39700.0,22.5723,22.5798,22.5649,22.5723,39700.0
2013-12-11 13:35:00,30.32,30.37,30.32,30.35,35000.0,22.5798,22.617,22.5798,22.6021,35000.0
2013-12-11 13:40:00,30.36,30.42,30.34,30.42,83000.0,22.6096,22.6542,22.5947,22.6542,83000.0
2013-12-11 13:45:00,30.43,30.43,30.39,30.42,55400.0,22.6617,22.6617,22.6319,22.6542,55400.0
2013-12-11 13:50:00,30.43,30.43,30.4,30.42,50600.0,22.6617,22.6617,22.6393,22.6542,50600.0
2013-12-11 13:55:00,30.42,30.44,30.41,30.43,52600.0,22.6542,22.6691,22.6468,22.6617,52600.0
2013-12-11 14:00:00,30.44,30.44,30.41,30.44,133400.0,22.6691,22.6691,22.6468,22.6691,133400.0
2013-12-11 14:05:00,30.44,30.44,30.41,30.43,54700.0,22.6691,22.6691,22.6468,22.6617,54700.0
2013-12-11 14:10:00,30.42,30.43,30.38,30.39,41700.0,22.6542,22.6617,22.6244,22.6319,41700.0
2013-12-11 14:15:00,30.38,30.38,30.35,30.35,36100.0,22.6244,22.6244,22.6021,22.6021,36100.0
2013-12-11 14:20:00,30.34,30.36,30.32,30.36,54500.0,22.5947,22.6096,22.5798,22.6096,54500.0
2013-12-11 14:25:00,30.36,30.4,30.35,30.39,83600.0,22.6096,22.6393,22.6021,22.6319,83600.0
2013-12-11 14:30:00,30.4,30.4,30.33,30.37,88700.0,22.6393,22.6393,22.5872,22.617,88700.0
2013-12-11 14:35:00,30.37,30.37,30.32,30.33,25700.0,22.617,22.617,22.5798,22.5872,25700.0
2013-12-11 14:40:00,30.32,30.36,30.32,30.36,36700.0,22.5798,22.6096,22.5798,22.6096,36700.0
2013-12-11 14:45:00,30.37,30.37,30.34,30.36,57600.0,22.617,22.617,22.5947,22.6096,57600.0
2013-12-11 14:50:00,30.35,30.36,30.31,30.31,42600.0,22.6021,22.6096,22.5723,22.5723,42600.0
2013-12-11 14:55:00,30.32,30.33,30.27,30.29,83600.0,22.5798,22.5872,22.5425,22.5574,83600.0
2013-12-11 15:00:00,30.3,30.3,30.28,30.28,70300.0,22.5649,22.5649,22.55,22.55,70300.0
2013-12-11 15:05:00,30.28,30.3,30.26,30.28,87300.0,22.55,22.5649,22.5351,22.55,87300.0
2013-12-11 15:10:00,30.27,30.28,30.2,30.21,179000.0,22.5425,22.55,22.4904,22.4978,179000.0
2013-12-11 15:15:00,30.22,30.22,30.13,30.15,204400.0,22.5053,22.5053,22.4383,22.4532,204400.0
2013-12-11 15:20:00,30.15,30.19,30.13,30.17,145500.0,22.4532,22.483,22.4383,22.4681,145500.0
2013-12-11 15:25:00,30.18,30.2,30.15,30.15,100000.0,22.4755,22.4904,22.4532,22.4532,100000.0
2013-12-11 15:30:00,30.16,30.19,30.11,30.16,188200.0,22.4606,22.483,22.4234,22.4606,188200.0
2013-12-11 15:35:00,30.16,30.17,30.1,30.11,187200.0,22.4606,22.4681,22.4159,22.4234,187200.0
2013-12-11 15:40:00,30.12,30.15,30.08,30.09,267800.0,22.4308,22.4532,22.401,22.4085,267800.0
2013-12-11 15:45:00,30.09,30.1,30.04,30.1,476900.0,22.4085,22.4159,22.3712,22.4159,476900.0
2013-12-11 15:50:00,30.1,30.12,30.09,30.1,388600.0,22.4159,22.4308,22.4085,22.4159,388600.0
2013-12-11 15:55:00,30.09,30.12,30.09,30.11,857100.0,22.4085,22.4308,22.4085,22.4234,857100.0
2013-12-12 09:30:00,30.18,30.37,30.15,30.36,215500.0,22.4755,22.617,22.4532,22.6096,215500.0
2013-12-12 09:35:00,30.35,30.47,30.34,30.41,380400.0,22.6021,22.6915,22.5947,22.6468,380400.0
2013-12-12 09:40:00,30.41,30.44,30.37,30.38,173900.0,22.6468,22.6691,22.617,22.6244,173900.0
2013-12-12 09:45:00,30.39,30.39,30.25,30.3,144900.0,22.6319,22.6319,22.5276,22.5649,144900.0
2013-12-12 09:50:00,30.29,30.32,30.22,30.24,221100.0,22.5574,22.5798,22.5053,22.5202,221100.0
2013-12-12 09:55:00,30.23,30.3,30.22,30.3,93100.0,22.5127,22.5649,22.5053,22.5649,93100.0
2013-12-12 10:00:00,30.29,30.37,30.26,30.37,121100.0,22.5574,22.617,22.5351,22.617,121100.0
2013-12-12 10:05:00,30.37,30.38,30.33,30.35,227100.0,22.617,22.6244,22.5872,22.6021,227100.0
2013-12-12 10:10:00,30.34,30.36,30.31,30.33,77100.0,22.5947,22.6096,22.5723,22.5872,77100.0
2013-12-12 10:15:00,30.33,30.33,30.23,30.24,90500.0,22.5872,22.5872,22.5127,22.5202,90500.0
2013-12-12 10:20:00,30.24,30.27,30.21,30.25,118000.0,22.5202,22.5425,22.4978,22.5276,118000.0
2013-12-12 10:25:00,30.24,30.28,30.23,30.28,65900.0,22.5202,22.55,22.5127,22.55,65900.0
2013-12-12 10:30:00,30.28,30.33,30.26,30.33,140100.0,22.55,22.5872,22.5351,22.5872,140100.0
2013-12-12 10:35:00,30.33,30.36,30.31,30.34,79000.0,22.5872,22.6096,22.5723,22.5947,79000.0
2013-12-12 10:40:00,30.34,30.35,30.3,30.34,82900.0,22.5947,22.6021,22.5649,22.5947,82900.0
2013-12-12 10:45:00,30.35,30.37,30.32,30.35,81700.0,22.6021,22.617,22.5798,22.6021,81700.0
2013-12-12 10:50:00,30.35,30.37,30.32,30.35,64000.0,22.6021,22.617,22.5798,22.6021,64000.0
2013-12-12 10:55:00,30.35,30.37,30.33,30.37,90000.0,22.6021,22.617,22.5872,22.617,90000.0
2013-12-12 11:00:00,30.36,30.38,30.34,30.37,94900.0,22.6096,22.6244,22.5947,22.617,94900.0
2013-12-12 11:05:00,30.37,30.47,30.36,30.45,195200.0,22.617,22.6915,22.6096,22.6766,195200.0
2013-12-12 11:10:00,30.46,30.47,30.44,30.45,76500.0,22.684,22.6915,22.6691,22.6766,76500.0
2013-12-12 11:15:00,30.45,30.46,30.33,30.42,544600.0,22.6766,22.684,22.5872,22.6542,544600.0
2013-12-12 11:20:00,30.42,30.44,30.4,30.43,43100.0,22.6542,22.6691,22.6393,22.6617,43100.0
2013-12-12 11:25:00,30.42,30.43,30.32,30.36,119900.0,22.6542,22.6617,22.5798,22.6096,119900.0
2013-12-12 11:30:00,30.36,30.38,30.34,30.35,106600.0,22.6096,22.6244,22.5947,22.6021,106600.0
2013-12-12 11:35:00,30.35,30.42,30.34,30.41,198800.0,22.6021,22.6542,22.5947,22.6468,198800.0
2013-12-12 11:40:00,30.41,30.42,30.37,30.37,148300.0,22.6468,22.6542,22.617,22.617,148300.0
2013-12-12 11:45:00,30.37,30.39,30.37,30.38,119100.0,22.617,22.6319,22.617,22.6244,119100.0
2013-12-12 11:50:00,30.38,30.39,30.37,30.38,43600.0,22.6244,22.6319,22.617,22.6244,43600.0
2013-12-12 11:55:00,30.38,30.38,30.35,30.38,39300.0,22.6244,22.6244,22.6021,22.6244,39300.0
2013-12-12 12:00:00,30.37,30.38,30.33,30.38,94100.0,22.617,22.6244,22.5872,22.6244,94100.0
2013-12-12 12:05:00,30.37,30.4,30.35,30.39,46000.0,22.617,22.6393,22.6021,22.6319,46000.0
2013-12-12 12:10:00,30.4,30.44,30.4,30.4,75700.0,22.6393,22.6691,22.6393,22.6393,75700.0
2013-12-12 12:15:00,30.4,30.44,30.4,30.44,65000.0,22.6393,22.6691,22.6393,22.6691,65000.0
2013-12-12 12:20:00,30.43,30.45,30.35,30.35,84300.0,22.6617,22.6766,22.6021,22.6021,84300.0
2013-12-12 12:25:00,30.36,30.41,30.36,30.39,65800.0,22.6096,22.6468,22.6096,22.6319,65800.0
2013-12-12 12:30:00,30.4,30.4,30.35,30.36,145400.0,22.6393,22.6393,22.6021,22.6096,145400.0
2013-12-12 12:35:00,30.36,30.4,30.36,30.39,37400.0,22.6096,22.6393,22.6096,22.6319,37400.0
2013-12-12 12:40:00,30.39,30.4,30.36,30.37,54700.0,22.6319,22.6393,22.6096,22.617,54700.0
2013-12-12 12:45:00,30.38,30.42,30.38,30.39,51600.0,22.6244,22.6542,22.6244,22.6319,51600.0
2013-12-12 12:50:00,30.39,30.4,30.37,30.4,21300.0,22.6319,22.6393,22.617,22.6393,21300.0
2013-12-12 12:55:00,30.4,30.4,30.36,30.38,40200.0,22.6393,22.6393,22.6096,22.6244,40200.0
2013-12-12 13:00:00,30.38,30.43,30.38,30.41,74600.0,22.6244,22.6617,22.6244,22.6468,74600.0
2013-12-12 13:05:00,30.42,30.44,30.41,30.44,93600.0,22.6542,22.6691,22.6468,22.6691,93600.0
2013-12-12 13:10:00,30.44,30.45,30.43,30.44,19900.0,22.6691,22.6766,22.6617,22.6691,19900.0
2013-12-12 13:15:00,30.45,30.49,30.44,30.49,59800.0,22.6766,22.7064,22.6691,22.7064,59800.0
2013-12-12 13:20:00,30.48,30.5,30.47,30.49,59400.0,22.6989,22.7138,22.6915,22.7064,59400.0
2013-12-12 13:25:00,30.49,30.51,30.47,30.51,58200.0,22.7064,22.7213,22.6915,22.7213,58200.0
2013-12-12 13:30:00,30.51,30.57,30.51,30.53,121200.0,22.7213,22.7659,22.7213,22.7362,121200.0
2013-12-12 13:35:00,30.53,30.59,30.53,30.57,104300.0,22.7362,22.7808,22.7362,22.7659,104300.0
2013-12-12 13:40:00,30.57,30.62,30.56,30.62,111200.0,22.7659,22.8032,22.7585,22.8032,111200.0
2013-12-12 13:45:00,30.62,30.62,30.56,30.56,97600.0,22.8032,22.8032,22.7585,22.7585,97600.0
2013-12-12 13:50:00,30.56,30.57,30.53,30.54,94400.0,22.7585,22.7659,22.7362,22.7436,94400.0
2013-12-12 13:55:00,30.53,30.55,30.51,30.55,68700.0,22.7362,22.751,22.7213,22.751,68700.0
2013-12-12 14:00:00,30.55,30.58,30.54,30.57,62400.0,22.751,22.7734,22.7436,22.7659,62400.0
2013-12-12 14:05:00,30.56,30.62,30.56,30.61,73600.0,22.7585,22.8032,22.7585,22.7957,73600.0
2013-12-12 14:10:00,30.6,30.61,30.57,30.57,35800.0,22.7883,22.7957,22.7659,22.7659,35800.0
2013-12-12 14:15:00,30.57,30.58,30.55,30.55,36700.0,22.7659,22.7734,22.751,22.751,36700.0
2013-12-12 14:20:00,30.56,30.6,30.55,30.59,36900.0,22.7585,22.7883,22.751,22.7808,36900.0
2013-12-12 14:25:00,30.59,30.61,30.58,30.59,40800.0,22.7808,22.7957,22.7734,22.7808,40800.0
2013-12-12 14:30:00,30.59,30.6,30.56,30.56,44500.0,22.7808,22.7883,22.7585,22.7585,44500.0
2013-12-12 14:35:00,30.56,30.57,30.52,30.55,80000.0,22.7585,22.7659,22.7287,22.751,80000.0
2013-12-12 14:40:00,30.55,30.57,30.53,30.57,118500.0,22.751,22.7659,22.7362,22.7659,118500.0
2013-12-12 14:45:00,30.57,30.58,30.55,30.56,90600.0,22.7659,22.7734,22.751,22.7585,90600.0
2013-12-12 14:50:00,30.55,30.6,30.54,30.6,116300.0,22.751,22.7883,22.7436,22.7883,116300.0
2013-12-12 14:55:00,30.59,30.63,30.59,30.6,73200.0,22.7808,22.8106,22.7808,22.7883,73200.0
2013-12-12 15:00:00,30.6,30.6,30.57,30.58,56300.0,22.7883,22.7883,22.7659,22.7734,56300.0
2013-12-12 15:05:00,30.58,30.58,30.55,30.58,94700.0,22.7734,22.7734,22.751,22.7734,94700.0
2013-12-12 15:10:00,30.58,30.59,30.56,30.57,74100.0,22.7734,22.7808,22.7585,22.7659,74100.0
2013-12-12 15:15:00,30.57,30.58,30.56,30.58,67400.0,22.7659,22.7734,22.7585,22.7734,67400.0
2013-12-12 15:20:00,30.57,30.61,30.57,30.59,98100.0,22.7659,22.7957,22.7659,22.7808,98100.0
2013-12-12 15:25:00,30.59,30.62,30.59,30.59,70100.0,22.7808,22.8032,22.7808,22.7808,70100.0
2013-12-12 15:30:00,30.59,30.64,30.59,30.63,129800.0,22.7808,22.8181,22.7808,22.8106,129800.0
2013-12-12 15:35:00,30.63,30.63,30.56,30.57,129600.0,22.8106,22.8106,22.7585,22.7659,129600.0
2013-12-12 15:40:00,30.56,30.58,30.53,30.56,234400.0,22.7585,22.7734,22.7362,22.7585,234400.0
2013-12-12 15:45:00,30.56,30.56,30.51,30.51,333800.0,22.7585,22.7585,22.7213,22.7213,333800.0
2013-12-12 15:50:00,30.51,30.52,30.5,30.5,171900.0,22.7213,22.7287,22.7138,22.7138,171900.0
2013-12-12 15:55:00,30.5,30.52,30.46,30.49,675000.0,22.7138,22.7287,22.684,22.7064,675000.0
2013-12-13 09:30:00,30.58,30.6,30.53,30.59,110500.0,22.7734,22.7883,22.7362,22.7808,110500.0
2013-12-13 09:35:00,30.6,30.72,30.6,30.69,319400.0,22.7883,22.8777,22.7883,22.8553,319400.0
2013-12-13 09:40:00,30.69,30.69,30.58,30.59,101000.0,22.8553,22.8553,22.7734,22.7808,101000.0
2013-12-13 09:45:00,30.59,30.72,30.58,30.71,249800.0,22.7808,22.8777,22.7734,22.8702,249800.0
2013-12-13 09:50:00,30.71,30.74,30.67,30.67,193200.0,22.8702,22.8925,22.8404,22.8404,193200.0
2013-12-13 09:55:00,30.67,30.79,30.66,30.76,275700.0,22.8404,22.9298,22.833,22.9074,275700.0
2013-12-13 10:00:00,30.75,30.88,30.75,30.84,314100.0,22.9,22.9968,22.9,22.967,314100.0
2013-12-13 10:05:00,30.84,30.87,30.8,30.86,236300.0,22.967,22.9894,22.9372,22.9819,236300.0
2013-12-13 10:10:00,30.86,30.91,30.83,30.84,370400.0,22.9819,23.0191,22.9596,22.967,370400.0
2013-12-13 10:15:00,30.83,30.85,30.74,30.76,132100.0,22.9596,22.9745,22.8925,22.9074,132100.0
2013-12-13 10:20:00,30.76,30.76,30.64,30.69,123700.0,22.9074,22.9074,22.8181,22.8553,123700.0
2013-12-13 10:25:00,30.7,30.76,30.69,30.75,93300.0,22.8628,22.9074,22.8553,22.9,93300.0
2013-12-13 10:30:00,30.76,30.84,30.76,30.81,107000.0,22.9074,22.967,22.9074,22.9447,107000.0
2013-12-13 10:35:00,30.82,30.84,30.81,30.84,64400.0,22.9521,22.967,22.9447,22.967,64400.0
2013-12-13 10:40:00,30.84,30.86,30.81,30.83,91400.0,22.967,22.9819,22.9447,22.9596,91400.0
2013-12-13 10:45:00,30.82,30.87,30.82,30.86,232100.0,22.9521,22.9894,22.9521,22.9819,232100.0
2013-12-13 10:50:00,30.86,30.88,30.85,30.87,68600.0,22.9819,22.9968,22.9745,22.9894,68600.0
2013-12-13 10:55:00,30.87,30.88,30.85,30.88,222000.0,22.9894,22.9968,22.9745,22.9968,222000.0
2013-12-13 11:00:00,30.87,30.89,30.78,30.78,159900.0,22.9894,23.0043,22.9223,22.9223,159900.0
2013-12-13 11:05:00,30.78,30.81,30.77,30.8,70800.0,22.9223,22.9447,22.9149,22.9372,70800.0
2013-12-13 11:10:00,30.8,30.83,30.78,30.8,152600.0,22.9372,22.9596,22.9223,22.9372,152600.0
2013-12-13 11:15:00,30.79,30.84,30.76,30.83,158700.0,22.9298,22.967,22.9074,22.9596,158700.0
2013-12-13 11:20:00,30.83,30.84,30.77,30.78,96300.0,22.9596,22.967,22.9149,22.9223,96300.0
2013-12-13 11:25:00,30.79,30.82,30.79,30.8,104400.0,22.9298,22.9521,22.9298,22.9372,104400.0
2013-12-13 11:30:00,30.8,30.8,30.77,30.79,89800.0,22.9372,22.9372,22.9149,22.9298,89800.0
2013-12-13 11:35:00,30.79,30.81,30.78,30.8,42900.0,22.9298,22.9447,22.9223,22.9372,42900.0
2013-12-13 11:40:00,30.81,30.85,30.81,30.82,76500.0,22.9447,22.9745,22.9447,22.9521,76500.0
2013-12-13 11:45:00,30.82,30.85,30.78,30.78,146600.0,22.9521,22.9745,22.9223,22.9223,146600.0
2013-12-13 11:50:00,30.78,30.79,30.75,30.77,82400.0,22.9223,22.9298,22.9,22.9149,82400.0
2013-12-13 11:55:00,30.77,30.8,30.75,30.78,102100.0,22.9149,22.9372,22.9,22.9223,102100.0
2013-12-13 12:00:00,30.78,30.8,30.77,30.78,47800.0,22.9223,22.9372,22.9149,22.9223,47800.0
2013-12-13 12:05:00,30.77,30.8,30.77,30.78,76600.0,22.9149,22.9372,22.9149,22.9223,76600.0
2013-12-13 12:10:00,30.78,30.8,30.77,30.8,70500.0,22.9223,22.9372,22.9149,22.9372,70500.0
2013-12-13 12:15:00,30.79,30.85,30.78,30.85,108700.0,22.9298,22.9745,22.9223,22.9745,108700.0
2013-12-13 12:20:00,30.85,30.88,30.85,30.88,124300.0,22.9745,22.9968,22.9745,22.9968,124300.0
2013-12-13 12:25:00,30.88,30.93,30.87,30.92,125400.0,22.9968,23.034,22.9894,23.0266,125400.0
2013-12-13 12:30:00,30.92,30.93,30.9,30.92,77500.0,23.0266,23.034,23.0117,23.0266,77500.0
2013-12-13 12:35:00,30.92,30.94,30.91,30.92,25300.0,23.0266,23.0415,23.0191,23.0266,25300.0
2013-12-13 12:40:00,30.92,30.93,30.9,30.92,39400.0,23.0266,23.034,23.0117,23.0266,39400.0
2013-12-13 12:45:00,30.92,30.94,30.9,30.92,59500.0,23.0266,23.0415,23.0117,23.0266,59500.0
2013-12-13 12:50:00,30.92,30.94,30.91,30.94,50600.0,23.0266,23.0415,23.0191,23.0415,50600.0
2013-12-13 12:55:00,30.93,30.94,30.93,30.93,25100.0,23.034,23.0415,23.034,23.034,25100.0
2013-12-13 13:00:00,30.93,30.95,30.92,30.94,50200.0,23.034,23.0489,23.0266,23.0415,50200.0
2013-12-13 13:05:00,30.94,30.95,30.91,30.92,53800.0,23.0415,23.0489,23.0191,23.0266,53800.0
2013-12-13 13:10:00,30.92,30.96,30.92,30.95,36500.0,23.0266,23.0564,23.0266,23.0489,36500.0
2013-12-13 13:15:00,30.96,30.99,30.94,30.96,120100.0,23.0564,23.0787,23.0415,23.0564,120100.0
2013-12-13 13:20:00,30.95,30.96,30.93,30.95,104900.0,23.0489,23.0564,23.034,23.0489,104900.0
2013-12-13 13:25:00,30.95,30.95,30.94,30.94,24100.0,23.0489,23.0489,23.0415,23.0415,24100.0
2013-12-13 13:30:00,30.94,30.96,30.93,30.95,134500.0,23.0415,23.0564,23.034,23.0489,134500.0
2013-12-13 13:35:00,30.96,30.98,30.96,30.96,120300.0,23.0564,23.0713,23.0564,23.0564,120300.0
2013-12-13 13:40:00,30.97,30.98,30.94,30.94,54100.0,23.0638,23.0713,23.0415,23.0415,54100.0
2013-12-13 13:45:00,30.95,30.96,30.93,30.96,171400.0,23.0489,23.0564,23.034,23.0564,171400.0
2013-12-13 13:50:00,30.95,30.98,30.95,30.98,67300.0,23.0489,23.0713,23.0489,23.0713,67300.0
2013-12-13 13:55:00,30.98,31.01,30.97,30.99,246900.0,23.0713,23.0936,23.0638,23.0787,246900.0
2013-12-13 14:00:00,30.98,31.0,30.95,30.98,145600.0,23.0713,23.0862,23.0489,23.0713,145600.0
2013-12-13 14:05:00,30.98,31.0,30.96,30.98,109900.0,23.0713,23.0862,23.0564,23.0713,109900.0
2013-12-13 14:10:00,30.99,31.0,30.94,30.96,195200.0,23.0787,23.0862,23.0415,23.0564,195200.0
2013-12-13 14:15:00,30.95,30.97,30.94,30.97,67100.0,23.0489,23.0638,23.0415,23.0638,67100.0
2013-12-13 14:20:00,30.97,30.98,30.91,30.95,119900.0,23.0638,23.0713,23.0191,23.0489,119900.0
2013-12-13 14:25:00,30.94,30.96,30.93,30.95,72900.0,23.0415,23.0564,23.034,23.0489,72900.0
2013-12-13 14:30:00,30.95,30.96,30.92,30.93,53800.0,23.0489,23.0564,23.0266,23.034,53800.0
2013-12-13 14:35:00,30.93,30.94,30.9,30.92,55400.0,23.034,23.0415,23.0117,23.0266,55400.0
2013-12-13 14:40:00,30.93,30.95,30.91,30.95,83400.0,23.034,23.0489,23.0191,23.0489,83400.0
2013-12-13 14:45:00,30.95,30.99,30.94,30.98,94500.0,23.0489,23.0787,23.0415,23.0713,94500.0
2013-12-13 14:50:00,30.98,30.99,30.97,30.99,104000.0,23.0713,23.0787,23.0638,23.0787,104000.0
2013-12-13 14:55:00,30.99,31.01,30.99,31.0,96800.0,23.0787,23.0936,23.0787,23.0862,96800.0
2013-12-13 15:00:00,31.0,31.02,31.0,31.02,99800.0,23.0862,23.1011,23.0862,23.1011,99800.0
2013-12-13 15:05:00,31.02,31.06,31.02,31.04,147800.0,23.1011,23.1309,23.1011,23.116,147800.0
2013-12-13 15:10:00,31.03,31.08,31.03,31.08,203000.0,23.1085,23.1457,23.1085,23.1457,203000.0
2013-12-13 15:15:00,31.08,31.11,31.07,31.1,128100.0,23.1457,23.1681,23.1383,23.1606,128100.0
2013-12-13 15:20:00,31.1,31.1,31.07,31.1,169300.0,23.1606,23.1606,23.1383,23.1606,169300.0
2013-12-13 15:25:00,31.1,31.13,31.09,31.11,224200.0,23.1606,23.183,23.1532,23.1681,224200.0
2013-12-13 15:30:00,31.11,31.12,31.06,31.08,266600.0,23.1681,23.1755,23.1309,23.1457,266600.0
2013-12-13 15:35:00,31.08,31.08,31.02,31.06,278300.0,23.1457,23.1457,23.1011,23.1309,278300.0
2013-12-13 15:40:00,31.06,31.13,31.06,31.12,319200.0,23.1309,23.183,23.1309,23.1755,319200.0
2013-12-13 15:45:00,31.12,31.17,31.1,31.15,529800.0,23.1755,23.2128,23.1606,23.1979,529800.0
2013-12-13 15:50:00,31.15,31.16,31.1,31.12,527400.0,23.1979,23.2053,23.1606,23.1755,527400.0
2013-12-13 15:55:00,31.12,31.14,31.07,31.08,932000.0,23.1755,23.1904,23.1383,23.1457,932000.0
2013-12-16 09:30:00,31.26,31.33,31.2,31.28,336800.0,23.2798,23.3319,23.2351,23.2947,336800.0
2013-12-16 09:35:00,31.28,31.37,31.27,31.3,313700.0,23.2947,23.3617,23.2872,23.3096,313700.0
2013-12-16 09:40:00,31.29,31.31,31.17,31.22,262900.0,23.3021,23.317,23.2128,23.25,262900.0
2013-12-16 09:45:00,31.22,31.29,31.22,31.29,118000.0,23.25,23.3021,23.25,23.3021,118000.0
2013-12-16 09:50:00,31.29,31.43,31.29,31.38,263100.0,23.3021,23.4064,23.3021,23.3692,263100.0
2013-12-16 09:55:00,31.39,31.42,31.37,31.4,133900.0,23.3766,23.399,23.3617,23.3841,133900.0
2013-12-16 10:00:00,31.39,31.42,31.35,31.36,112800.0,23.3766,23.399,23.3468,23.3543,112800.0
2013-12-16 10:05:00,31.36,31.37,31.32,31.35,104100.0,23.3543,23.3617,23.3245,23.3468,104100.0
2013-12-16 10:10:00,31.35,31.38,31.33,31.35,85800.0,23.3468,23.3692,23.3319,23.3468,85800.0
2013-12-16 10:15:00,31.35,31.37,31.34,31.37,73700.0,23.3468,23.3617,23.3394,23.3617,73700.0
2013-12-16 10:20:00,31.36,31.38,31.34,31.36,58600.0,23.3543,23.3692,23.3394,23.3543,58600.0
2013-12-16 10:25:00,31.36,31.36,31.32,31.34,83100.0,23.3543,23.3543,23.3245,23.3394,83100.0
2013-12-16 10:30:00,31.33,31.34,31.26,31.3,91500.0,23.3319,23.3394,23.2798,23.3096,91500.0
2013-12-16 10:35:00,31.3,31.3,31.27,31.27,56300.0,23.3096,23.3096,23.2872,23.2872,56300.0
2013-12-16 10:40:00,31.28,31.29,31.27,31.28,55600.0,23.2947,23.3021,23.2872,23.2947,55600.0
2013-12-16 10:45:00,31.28,31.29,31.22,31.22,49500.0,23.2947,23.3021,23.25,23.25,49500.0
2013-12-16 10:50:00,31.22,31.25,31.21,31.24,142100.0,23.25,23.2724,23.2426,23.2649,142100.0
2013-12-16 10:55:00,31.24,31.25,31.2,31.24,81400.0,23.2649,23.2724,23.2351,23.2649,81400.0
2013-12-16 11:00:00,31.24,31.26,31.23,31.25,99200.0,23.2649,23.2798,23.2575,23.2724,99200.0
2013-12-16 11:05:00,31.25,31.26,31.24,31.25,184300.0,23.2724,23.2798,23.2649,23.2724,184300.0
2013-12-16 11:10:00,31.24,31.26,31.22,31.24,97900.0,23.2649,23.2798,23.25,23.2649,97900.0
2013-12-16 11:15:00,31.24,31.24,31.19,31.19,62100.0,23.2649,23.2649,23.2277,23.2277,62100.0
2013-12-16 11:20:00,31.19,31.2,31.14,31.14,98800.0,23.2277,23.2351,23.1904,23.1904,98800.0
2013-12-16 11:25:00,31.14,31.15,31.11,31.12,122500.0,23.1904,23.1979,23.1681,23.1755,122500.0
2013-12-16 11:30:00,31.12,31.15,31.09,31.13,72300.0,23.1755,23.1979,23.1532,23.183,72300.0
2013-12-16 11:35:00,31.13,31.13,31.07,31.07,73200.0,23.183,23.183,23.1383,23.1383,73200.0
2013-12-16 11:40:00,31.07,31.09,31.04,31.09,81800.0,23.1383,23.1532,23.116,23.1532,81800.0
2013-12-16 11:45:00,31.08,31.14,31.07,31.07,94000.0,23.1457,23.1904,23.1383,23.1383,94000.0
2013-12-16 11:50:00,31.07,31.1,31.04,31.04,79900.0,23.1383,23.1606,23.116,23.116,79900.0
2013-12-16 11:55:00,31.04,31.06,31.03,31.06,83100.0,23.116,23.1309,23.1085,23.1309,83100.0
2013-12-16 12:00:00,31.05,31.06,31.01,31.01,134800.0,23.1234,23.1309,23.0936,23.0936,134800.0
2013-12-16 12:05:00,31.02,31.02,31.0,31.02,85300.0,23.1011,23.1011,23.0862,23.1011,85300.0
2013-12-16 12:10:00,31.01,31.02,30.95,30.96,146300.0,23.0936,23.1011,23.0489,23.0564,146300.0
2013-12-16 12:15:00,30.96,31.0,30.95,30.99,68600.0,23.0564,23.0862,23.0489,23.0787,68600.0
2013-12-16 12:20:00,30.98,31.01,30.98,31.01,55900.0,23.0713,23.0936,23.0713,23.0936,55900.0
2013-12-16 12:25:00,31.01,31.02,30.98,30.99,82000.0,23.0936,23.1011,23.0713,23.0787,82000.0
2013-12-16 12:30:00,30.99,31.04,30.98,31.04,103500.0,23.0787,23.116,23.0713,23.116,103500.0
2013-12-16 12:35:00,31.04,31.07,31.02,31.03,100500.0,23.116,23.1383,23.1011,23.1085,100500.0
2013-12-16 12:40:00,31.02,31.05,31.02,31.05,74800.0,23.1011,23.1234,23.1011,23.1234,74800.0
2013-12-16 12:45:00,31.04,31.05,31.01,31.01,32200.0,23.116,23.1234,23.0936,23.0936,32200.0
2013-12-16 12:50:00,31.02,31.03,30.99,31.0,87800.0,23.1011,23.1085,23.0787,23.0862,87800.0
2013-12-16 12:55:00,31.0,31.0,30.95,30.95,79700.0,23.0862,23.0862,23.0489,23.0489,79700.0
2013-12-16 13:00:00,30.95,30.96,30.9,30.91,118300.0,23.0489,23.0564,23.0117,23.0191,118300.0
2013-12-16 13:05:00,30.91,30.93,30.88,30.91,92200.0,23.0191,23.034,22.9968,23.0191,92200.0
2013-12-16 13:10:00,30.91,30.94,30.91,30.91,65800.0,23.0191,23.0415,23.0191,23.0191,65800.0
2013-12-16 13:15:00,30.9,30.91,30.89,30.9,29700.0,23.0117,23.0191,23.0043,23.0117,29700.0
2013-12-16 13:20:00,30.9,30.93,30.88,30.92,82800.0,23.0117,23.034,22.9968,23.0266,82800.0
2013-12-16 13:25:00,30.92,30.95,30.92,30.93,50500.0,23.0266,23.0489,23.0266,23.034,50500.0
2013-12-16 13:30:00,30.93,30.93,30.91,30.93,27000.0,23.034,23.034,23.0191,23.034,27000.0
2013-12-16 13:35:00,30.92,30.95,30.92,30.92,53900.0,23.0266,23.0489,23.0266,23.0266,53900.0
2013-12-16 13:40:00,30.93,30.95,30.92,30.95,50100.0,23.034,23.0489,23.0266,23.0489,50100.0
2013-12-16 13:45:00,30.94,30.97,30.92,30.97,61700.0,23.0415,23.0638,23.0266,23.0638,61700.0
2013-12-16 13:50:00,30.96,30.99,30.95,30.98,73600.0,23.0564,23.0787,23.0489,23.0713,73600.0
2013-12-16 13:55:00,30.99,31.01,30.98,31.01,112100.0,23.0787,23.0936,23.0713,23.0936,112100.0
2013-12-16 14:00:00,31.0,31.03,31.0,31.03,51200.0,23.0862,23.1085,23.0862,23.1085,51200.0
2013-12-16 14:05:00,31.03,31.04,30.99,31.0,82400.0,23.1085,23.116,23.0787,23.0862,82400.0
2013-12-16 14:10:00,31.0,31.01,30.97,30.99,58700.0,23.0862,23.0936,23.0638,23.0787,58700.0
2013-12-16 14:15:00,31.0,31.0,30.96,30.96,58600.0,23.0862,23.0862,23.0564,23.0564,58600.0
2013-12-16 14:20:00,30.96,30.98,30.94,30.94,61800.0,23.0564,23.0713,23.0415,23.0415,61800.0
2013-12-16 14:25:00,30.95,30.95,30.93,30.93,75800.0,23.0489,23.0489,23.034,23.034,75800.0
2013-12-16 14:30:00,30.94,30.94,30.89,30.89,82200.0,23.0415,23.0415,23.0043,23.0043,82200.0
2013-12-16 14:35:00,30.89,30.91,30.89,30.89,72700.0,23.0043,23.0191,23.0043,23.0043,72700.0
2013-12-16 14:40:00,30.9,30.9,30.87,30.88,92000.0,23.0117,23.0117,22.9894,22.9968,92000.0
2013-12-16 14:45:00,30.87,30.91,30.85,30.91,163000.0,22.9894,23.0191,22.9745,23.0191,163000.0
2013-12-16 14:50:00,30.91,31.0,30.91,30.96,211200.0,23.0191,23.0862,23.0191,23.0564,211200.0
2013-12-16 14:55:00,30.95,30.96,30.93,30.93,67400.0,23.0489,23.0564,23.034,23.034,67400.0
2013-12-16 15:00:00,30.93,30.96,30.92,30.96,116500.0,23.034,23.0564,23.0266,23.0564,116500.0
2013-12-16 15:05:00,30.96,30.97,30.94,30.96,62000.0,23.0564,23.0638,23.0415,23.0564,62000.0
2013-12-16 15:10:00,30.97,30.98,30.95,30.95,47500.0,23.0638,23.0713,23.0489,23.0489,47500.0
2013-12-16 15:15:00,30.95,30.96,30.94,30.95,60300.0,23.0489,23.0564,23.0415,23.0489,60300.0
2013-12-16 15:20:00,30.95,30.96,30.92,30.92,106300.0,23.0489,23.0564,23.0266,23.0266,106300.0
2013-12-16 15:25:00,30.92,30.95,30.9,30.95,99300.0,23.0266,23.0489,23.0117,23.0489,99300.0
2013-12-16 15:30:00,30.95,30.95,30.9,30.91,74600.0,23.0489,23.0489,23.0117,23.0191,74600.0
2013-12-16 15:35:00,30.91,30.92,30.89,30.91,129600.0,23.0191,23.0266,23.0043,23.0191,129600.0
2013-12-16 15:40:00,30.92,30.95,30.9,30.94,176800.0,23.0266,23.0489,23.0117,23.0415,176800.0
2013-12-16 15:45:00,30.94,30.94,30.9,30.92,264200.0,23.0415,23.0415,23.0117,23.0266,264200.0
2013-12-16 15:50:00,30.92,30.93,30.91,30.92,167400.0,23.0266,23.034,23.0191,23.0266,167400.0
2013-12-16 15:55:00,30.93,30.93,30.91,30.91,370500.0,23.034,23.034,23.0191,23.0191,370500.0
2013-12-17 09:30:00,30.97,31.03,30.75,30.8,276500.0,23.0638,23.1085,22.9,22.9372,276500.0
2013-12-17 09:35:00,30.79,30.81,30.65,30.67,200600.0,22.9298,22.9447,22.8255,22.8404,200600.0
2013-12-17 09:40:00,30.68,30.69,30.63,30.66,292400.0,22.8479,22.8553,22.8106,22.833,292400.0
2013-12-17 09:45:00,30.65,30.72,30.65,30.72,331000.0,22.8255,22.8777,22.8255,22.8777,331000.0
2013-12-17 09:50:00,30.71,30.71,30.63,30.63,98100.0,22.8702,22.8702,22.8106,22.8106,98100.0
2013-12-17 09:55:00,30.63,30.69,30.61,30.62,277300.0,22.8106,22.8553,22.7957,22.8032,277300.0
2013-12-17 10:00:00,30.61,30.63,30.55,30.58,246600.0,22.7957,22.8106,22.751,22.7734,246600.0
2013-12-17 10:05:00,30.58,30.63,30.58,30.61,79900.0,22.7734,22.8106,22.7734,22.7957,79900.0
2013-12-17 10:10:00,30.61,30.68,30.61,30.68,80800.0,22.7957,22.8479,22.7957,22.8479,80800.0
2013-12-17 10:15:00,30.68,30.68,30.58,30.6,227500.0,22.8479,22.8479,22.7734,22.7883,227500.0
2013-12-17 10:20:00,30.59,30.61,30.57,30.57,48400.0,22.7808,22.7957,22.7659,22.7659,48400.0
2013-12-17 10:25:00,30.57,30.62,30.57,30.6,92000.0,22.7659,22.8032,22.7659,22.7883,92000.0
2013-12-17 10:30:00,30.6,30.64,30.58,30.63,102800.0,22.7883,22.8181,22.7734,22.8106,102800.0
2013-12-17 10:35:00,30.63,30.66,30.63,30.64,32200.0,22.8106,22.833,22.8106,22.8181,32200.0
2013-12-17 10:40:00,30.63,30.64,30.59,30.61,66000.0,22.8106,22.8181,22.7808,22.7957,66000.0
2013-12-17 10:45:00,30.61,30.62,30.49,30.49,326100.0,22.7957,22.8032,22.7064,22.7064,326100.0
2013-12-17 10:50:00,30.49,30.53,30.48,30.5,280100.0,22.7064,22.7362,22.6989,22.7138,280100.0
2013-12-17 10:55:00,30.51,30.54,30.47,30.51,158700.0,22.7213,22.7436,22.6915,22.7213,158700.0
2013-12-17 11:00:00,30.51,30.53,30.49,30.52,95000.0,22.7213,22.7362,22.7064,22.7287,95000.0
2013-12-17 11:05:00,30.52,30.52,30.51,30.51,69100.0,22.7287,22.7287,22.7213,22.7213,69100.0
2013-12-17 11:10:00,30.51,30.52,30.47,30.49,96700.0,22.7213,22.7287,22.6915,22.7064,96700.0
2013-12-17 11:15:00,30.48,30.51,30.44,30.45,181100.0,22.6989,22.7213,22.6691,22.6766,181100.0
2013-12-17 11:20:00,30.44,30.45,30.42,30.42,133600.0,22.6691,22.6766,22.6542,22.6542,133600.0
2013-12-17 11:25:00,30.43,30.43,30.37,30.39,219000.0,22.6617,22.6617,22.617,22.6319,219000.0
2013-12-17 11:30:00,30.39,30.45,30.39,30.44,302700.0,22.6319,22.6766,22.6319,22.6691,302700.0
2013-12-17 11:35:00,30.44,30.48,30.44,30.47,63600.0,22.6691,22.6989,22.6691,22.6915,63600.0
2013-12-17 11:40:00,30.47,30.5,30.45,30.5,83600.0,22.6915,22.7138,22.6766,22.7138,83600.0
2013-12-17 11:45:00,30.49,30.52,30.47,30.5,74900.0,22.7064,22.7287,22.6915,22.7138,74900.0
2013-12-17 11:50:00,30.5,30.55,30.5,30.54,98900.0,22.7138,22.751,22.7138,22.7436,98900.0
2013-12-17 11:55:00,30.54,30.54,30.52,30.54,57500.0,22.7436,22.7436,22.7287,22.7436,57500.0
2013-12-17 12:00:00,30.53,30.54,30.52,30.54,35500.0,22.7362,22.7436,22.7287,22.7436,35500.0
2013-12-17 12:05:00,30.54,30.55,30.52,30.55,40200.0,22.7436,22.751,22.7287,22.751,40200.0
2013-12-17 12:10:00,30.55,30.58,30.54,30.58,66700.0,22.751,22.7734,22.7436,22.7734,66700.0
2013-12-17 12:15:00,30.59,30.62,30.58,30.6,45100.0,22.7808,22.8032,22.7734,22.7883,45100.0
2013-12-17 12:20:00,30.61,30.65,30.6,30.64,105800.0,22.7957,22.8255,22.7883,22.8181,105800.0
2013-12-17 12:25:00,30.63,30.65,30.62,30.65,41600.0,22.8106,22.8255,22.8032,22.8255,41600.0
2013-12-17 12:30:00,30.65,30.67,30.64,30.64,60900.0,22.8255,22.8404,22.8181,22.8181,60900.0
2013-12-17 12:35:00,30.64,30.64,30.6,30.6,108300.0,22.8181,22.8181,22.7883,22.7883,108300.0
2013-12-17 12:40:00,30.6,30.61,30.57,30.58,53600.0,22.7883,22.7957,22.7659,22.7734,53600.0
2013-12-17 12:45:00,30.58,30.58,30.56,30.58,50700.0,22.7734,22.7734,22.7585,22.7734,50700.0
2013-12-17 12:50:00,30.57,30.59,30.53,30.54,129700.0,22.7659,22.7808,22.7362,22.7436,129700.0
2013-12-17 12:55:00,30.54,30.54,30.51,30.51,45300.0,22.7436,22.7436,22.7213,22.7213,45300.0
2013-12-17 13:00:00,30.52,30.53,30.51,30.52,65900.0,22.7287,22.7362,22.7213,22.7287,65900.0
2013-12-17 13:05:00,30.52,30.52,30.49,30.5,65800.0,22.7287,22.7287,22.7064,22.7138,65800.0
2013-12-17 13:10:00,30.5,30.51,30.49,30.5,46500.0,22.7138,22.7213,22.7064,22.7138,46500.0
2013-12-17 13:15:00,30.49,30.49,30.47,30.49,85700.0,22.7064,22.7064,22.6915,22.7064,85700.0
2013-12-17 13:20:00,30.49,30.49,30.46,30.48,69700.0,22.7064,22.7064,22.684,22.6989,69700.0
2013-12-17 13:25:00,30.48,30.49,30.47,30.49,187500.0,22.6989,22.7064,22.6915,22.7064,187500.0
2013-12-17 13:30:00,30.49,30.53,30.49,30.53,28600.0,22.7064,22.7362,22.7064,22.7362,28600.0
2013-12-17 13:35:00,30.53,30.54,30.5,30.52,119900.0,22.7362,22.7436,22.7138,22.7287,119900.0
2013-12-17 13:40:00,30.52,30.53,30.51,30.51,29000.0,22.7287,22.7362,22.7213,22.7213,29000.0
2013-12-17 13:45:00,30.51,30.53,30.5,30.52,40500.0,22.7213,22.7362,22.7138,22.7287,40500.0
2013-12-17 13:50:00,30.52,30.52,30.51,30.52,11300.0,22.7287,22.7287,22.7213,22.7287,11300.0
2013-12-17 13:55:00,30.52,30.53,30.52,30.53,28700.0,22.7287,22.7362,22.7287,22.7362,28700.0
2013-12-17 14:00:00,30.52,30.53,30.51,30.52,111300.0,22.7287,22.7362,22.7213,22.7287,111300.0
2013-12-17 14:05:00,30.52,30.61,30.51,30.61,165500.0,22.7287,22.7957,22.7213,22.7957,165500.0
2013-12-17 14:10:00,30.61,30.68,30.61,30.67,171300.0,22.7957,22.8479,22.7957,22.8404,171300.0
2013-12-17 14:15:00,30.66,30.67,30.65,30.65,174400.0,22.833,22.8404,22.8255,22.8255,174400.0
2013-12-17 14:20:00,30.65,30.68,30.64,30.68,84000.0,22.8255,22.8479,22.8181,22.8479,84000.0
2013-12-17 14:25:00,30.67,30.68,30.64,30.65,106100.0,22.8404,22.8479,22.8181,22.8255,106100.0
2013-12-17 14:30:00,30.65,30.67,30.64,30.64,85600.0,22.8255,22.8404,22.8181,22.8181,85600.0
2013-12-17 14:35:00,30.64,30.64,30.57,30.58,112000.0,22.8181,22.8181,22.7659,22.7734,112000.0
2013-12-17 14:40:00,30.58,30.61,30.58,30.59,54700.0,22.7734,22.7957,22.7734,22.7808,54700.0
2013-12-17 14:45:00,30.6,30.6,30.59,30.6,84000.0,22.7883,22.7883,22.7808,22.7883,84000.0
2013-12-17 14:50:00,30.6,30.6,30.55,30.57,53500.0,22.7883,22.7883,22.751,22.7659,53500.0
2013-12-17 14:55:00,30.57,30.57,30.56,30.56,43100.0,22.7659,22.7659,22.7585,22.7585,43100.0
2013-12-17 15:00:00,30.57,30.57,30.56,30.57,28500.0,22.7659,22.7659,22.7585,22.7659,28500.0
2013-12-17 15:05:00,30.56,30.57,30.56,30.56,29600.0,22.7585,22.7659,22.7585,22.7585,29600.0
2013-12-17 15:10:00,30.57,30.57,30.54,30.56,80600.0,22.7659,22.7659,22.7436,22.7585,80600.0
2013-12-17 15:15:00,30.56,30.57,30.55,30.57,22400.0,22.7585,22.7659,22.751,22.7659,22400.0
2013-12-17 15:20:00,30.56,30.58,30.55,30.58,56000.0,22.7585,22.7734,22.751,22.7734,56000.0
2013-12-17 15:25:00,30.57,30.58,30.55,30.57,138200.0,22.7659,22.7734,22.751,22.7659,138200.0
2013-12-17 15:30:00,30.57,30.58,30.51,30.52,220800.0,22.7659,22.7734,22.7213,22.7287,220800.0
2013-12-17 15:35:00,30.52,30.56,30.51,30.56,141100.0,22.7287,22.7585,22.7213,22.7585,141100.0
2013-12-17 15:40:00,30.56,30.56,30.51,30.51,223300.0,22.7585,22.7585,22.7213,22.7213,223300.0
2013-12-17 15:45:00,30.51,30.56,30.51,30.53,324800.0,22.7213,22.7585,22.7213,22.7362,324800.0
2013-12-17 15:50:00,30.53,30.55,30.53,30.55,157700.0,22.7362,22.751,22.7362,22.751,157700.0
2013-12-17 15:55:00,30.54,30.55,30.52,30.52,423200.0,22.7436,22.751,22.7287,22.7287,423200.0
2013-12-18 09:30:00,30.68,30.85,30.6,30.84,365100.0,22.8479,22.9745,22.7883,22.967,365100.0
2013-12-18 09:35:00,30.85,30.87,30.82,30.86,228800.0,22.9745,22.9894,22.9521,22.9819,228800.0
2013-12-18 09:40:00,30.85,30.92,30.85,30.88,212000.0,22.9745,23.0266,22.9745,22.9968,212000.0
2013-12-18 09:45:00,30.87,30.89,30.84,30.84,135100.0,22.9894,23.0043,22.967,22.967,135100.0
2013-12-18 09:50:00,30.85,30.85,30.74,30.77,138600.0,22.9745,22.9745,22.8925,22.9149,138600.0
2013-12-18 09:55:00,30.77,30.79,30.69,30.7,95500.0,22.9149,22.9298,22.8553,22.8628,95500.0
2013-12-18 10:00:00,30.7,30.79,30.69,30.78,81400.0,22.8628,22.9298,22.8553,22.9223,81400.0
2013-12-18 10:05:00,30.78,30.79,30.75,30.76,48100.0,22.9223,22.9298,22.9,22.9074,48100.0
2013-12-18 10:10:00,30.76,30.77,30.75,30.77,65500.0,22.9074,22.9149,22.9,22.9149,65500.0
2013-12-18 10:15:00,30.78,30.79,30.77,30.79,43200.0,22.9223,22.9298,22.9149,22.9298,43200.0
2013-12-18 10:20:00,30.79,30.79,30.74,30.74,53500.0,22.9298,22.9298,22.8925,22.8925,53500.0
2013-12-18 10:25:00,30.74,30.75,30.69,30.69,82600.0,22.8925,22.9,22.8553,22.8553,82600.0
2013-12-18 10:30:00,30.69,30.71,30.66,30.67,139500.0,22.8553,22.8702,22.833,22.8404,139500.0
2013-12-18 10:35:00,30.68,30.7,30.67,30.67,44100.0,22.8479,22.8628,22.8404,22.8404,44100.0
2013-12-18 10:40:00,30.66,30.73,30.66,30.73,256400.0,22.833,22.8851,22.833,22.8851,256400.0
2013-12-18 10:45:00,30.73,30.74,30.7,30.71,162800.0,22.8851,22.8925,22.8628,22.8702,162800.0
2013-12-18 10:50:00,30.71,30.72,30.69,30.71,153300.0,22.8702,22.8777,22.8553,22.8702,153300.0
2013-12-18 10:55:00,30.7,30.73,30.68,30.72,101300.0,22.8628,22.8851,22.8479,22.8777,101300.0
2013-12-18 11:00:00,30.72,30.75,30.71,30.75,65000.0,22.8777,22.9,22.8702,22.9,65000.0
2013-12-18 11:05:00,30.74,30.78,30.74,30.76,92000.0,22.8925,22.9223,22.8925,22.9074,92000.0
2013-12-18 11:10:00,30.77,30.77,30.73,30.74,112700.0,22.9149,22.9149,22.8851,22.8925,112700.0
2013-12-18 11:15:00,30.74,30.78,30.74,30.76,97100.0,22.8925,22.9223,22.8925,22.9074,97100.0
2013-12-18 11:20:00,30.76,30.77,30.75,30.75,83500.0,22.9074,22.9149,22.9,22.9,83500.0
2013-12-18 11:25:00,30.75,30.76,30.69,30.7,48800.0,22.9,22.9074,22.8553,22.8628,48800.0
2013-12-18 11:30:00,30.69,30.71,30.68,30.7,244700.0,22.8553,22.8702,22.8479,22.8628,244700.0
2013-12-18 11:35:00,30.7,30.72,30.69,30.71,110100.0,22.8628,22.8777,22.8553,22.8702,110100.0
2013-12-18 11:40:00,30.7,30.73,30.69,30.71,296500.0,22.8628,22.8851,22.8553,22.8702,296500.0
2013-12-18 11:45:00,30.7,30.71,30.63,30.64,193800.0,22.8628,22.8702,22.8106,22.8181,193800.0
2013-12-18 11:50:00,30.64,30.68,30.64,30.67,53200.0,22.8181,22.8479,22.8181,22.8404,53200.0
2013-12-18 11:55:00,30.66,30.67,30.64,30.65,69200.0,22.833,22.8404,22.8181,22.8255,69200.0
2013-12-18 12:00:00,30.64,30.66,30.62,30.65,76700.0,22.8181,22.833,22.8032,22.8255,76700.0
2013-12-18 12:05:00,30.66,30.66,30.62,30.62,62000.0,22.833,22.833,22.8032,22.8032,62000.0
2013-12-18 12:10:00,30.62,30.64,30.61,30.64,83600.0,22.8032,22.8181,22.7957,22.8181,83600.0
2013-12-18 12:15:00,30.64,30.66,30.64,30.66,151100.0,22.8181,22.833,22.8181,22.833,151100.0
2013-12-18 12:20:00,30.65,30.69,30.65,30.69,61800.0,22.8255,22.8553,22.8255,22.8553,61800.0
2013-12-18 12:25:00,30.69,30.69,30.66,30.66,88800.0,22.8553,22.8553,22.833,22.833,88800.0
2013-12-18 12:30:00,30.67,30.67,30.59,30.6,78400.0,22.8404,22.8404,22.7808,22.7883,78400.0
2013-12-18 12:35:00,30.59,30.63,30.59,30.6,62300.0,22.7808,22.8106,22.7808,22.7883,62300.0
2013-12-18 12:40:00,30.59,30.6,30.55,30.56,57700.0,22.7808,22.7883,22.751,22.7585,57700.0
2013-12-18 12:45:00,30.57,30.57,30.54,30.55,66100.0,22.7659,22.7659,22.7436,22.751,66100.0
2013-12-18 12:50:00,30.55,30.57,30.54,30.56,45800.0,22.751,22.7659,22.7436,22.7585,45800.0
2013-12-18 12:55:00,30.56,30.57,30.53,30.56,72500.0,22.7585,22.7659,22.7362,22.7585,72500.0
2013-12-18 13:00:00,30.56,30.56,30.51,30.53,81400.0,22.7585,22.7585,22.7213,22.7362,81400.0
2013-12-18 13:05:00,30.53,30.55,30.5,30.55,69000.0,22.7362,22.751,22.7138,22.751,69000.0
2013-12-18 13:10:00,30.55,30.55,30.45,30.46,121800.0,22.751,22.751,22.6766,22.684,121800.0
2013-12-18 13:15:00,30.46,30.48,30.44,30.46,138700.0,22.684,22.6989,22.6691,22.684,138700.0
2013-12-18 13:20:00,30.45,30.48,30.44,30.48,53400.0,22.6766,22.6989,22.6691,22.6989,53400.0
2013-12-18 13:25:00,30.48,30.5,30.47,30.48,46500.0,22.6989,22.7138,22.6915,22.6989,46500.0
2013-12-18 13:30:00,30.47,30.48,30.46,30.46,22400.0,22.6915,22.6989,22.684,22.684,22400.0
2013-12-18 13:35:00,30.46,30.49,30.45,30.48,58100.0,22.684,22.7064,22.6766,22.6989,58100.0
2013-12-18 13:40:00,30.48,30.48,30.46,30.47,27600.0,22.6989,22.6989,22.684,22.6915,27600.0
2013-12-18 13:45:00,30.48,30.51,30.48,30.5,36500.0,22.6989,22.7213,22.6989,22.7138,36500.0
2013-12-18 13:50:00,30.51,30.57,30.5,30.57,80500.0,22.7213,22.7659,22.7138,22.7659,80500.0
2013-12-18 13:55:00,30.57,30.88,30.55,30.66,329600.0,22.7659,22.9968,22.751,22.833,329600.0
2013-12-18 14:00:00,30.65,30.85,30.44,30.78,1149900.0,22.8255,22.9745,22.6691,22.9223,1149900.0
2013-12-18 14:05:00,30.77,30.97,30.73,30.89,659000.0,22.9149,23.0638,22.8851,23.0043,659000.0
2013-12-18 14:10:00,30.89,30.92,30.77,30.79,348600.0,23.0043,23.0266,22.9149,22.9298,348600.0
2013-12-18 14:15:00,30.79,30.86,30.77,30.85,229000.0,22.9298,22.9819,22.9149,22.9745,229000.0
2013-12-18 14:20:00,30.86,31.0,30.85,30.99,400900.0,22.9819,23.0862,22.9745,23.0787,400900.0
2013-12-18 14:25:00,30.99,31.0,30.9,30.9,196100.0,23.0787,23.0862,23.0117,23.0117,196100.0
2013-12-18 14:30:00,30.91,31.03,30.91,31.01,325600.0,23.0191,23.1085,23.0191,23.0936,325600.0
2013-12-18 14:35:00,31.01,31.19,31.01,31.19,475500.0,23.0936,23.2277,23.0936,23.2277,475500.0
2013-12-18 14:40:00,31.18,31.21,31.12,31.12,501100.0,23.2202,23.2426,23.1755,23.1755,501100.0
2013-12-18 14:45:00,31.12,31.16,31.1,31.11,234400.0,23.1755,23.2053,23.1606,23.1681,234400.0
2013-12-18 14:50:00,31.11,31.13,31.08,31.12,199000.0,23.1681,23.183,23.1457,23.1755,199000.0
2013-12-18 14:55:00,31.12,31.26,31.1,31.24,352300.0,23.1755,23.2798,23.1606,23.2649,352300.0
2013-12-18 15:00:00,31.24,31.28,31.21,31.26,320600.0,23.2649,23.2947,23.2426,23.2798,320600.0
2013-12-18 15:05:00,31.26,31.31,31.24,31.26,361600.0,23.2798,23.317,23.2649,23.2798,361600.0
2013-12-18 15:10:00,31.26,31.42,31.26,31.42,429200.0,23.2798,23.399,23.2798,23.399,429200.0
2013-12-18 15:15:00,31.42,31.51,31.42,31.5,446900.0,23.399,23.466,23.399,23.4585,446900.0
2013-12-18 15:20:00,31.5,31.6,31.5,31.52,665700.0,23.4585,23.533,23.4585,23.4734,665700.0
2013-12-18 15:25:00,31.51,31.53,31.37,31.43,729500.0,23.466,23.4809,23.3617,23.4064,729500.0
2013-12-18 15:30:00,31.42,31.48,31.42,31.46,467200.0,23.399,23.4436,23.399,23.4287,467200.0
2013-12-18 15:35:00,31.47,31.53,31.44,31.53,505500.0,23.4362,23.4809,23.4138,23.4809,505500.0
2013-12-18 15:40:00,31.52,31.58,31.5,31.56,447600.0,23.4734,23.5181,23.4585,23.5032,447600.0
2013-12-18 15:45:00,31.55,31.6,31.55,31.56,707300.0,23.4958,23.533,23.4958,23.5032,707300.0
2013-12-18 15:50:00,31.56,31.56,31.5,31.53,648100.0,23.5032,23.5032,23.4585,23.4809,648100.0
2013-12-18 15:55:00,31.53,31.65,31.53,31.61,1215000.0,23.4809,23.5702,23.4809,23.5404,1215000.0
2013-12-19 09:30:00,31.5,31.59,31.3,31.33,418500.0,23.4585,23.5256,23.3096,23.3319,418500.0
2013-12-19 09:35:00,31.33,31.34,31.22,31.25,557900.0,23.3319,23.3394,23.25,23.2724,557900.0
2013-12-19 09:40:00,31.25,31.3,31.18,31.2,2838600.0,23.2724,23.3096,23.2202,23.2351,2838600.0
2013-12-19 09:45:00,31.2,31.34,31.16,31.16,495500.0,23.2351,23.3394,23.2053,23.2053,495500.0
2013-12-19 09:50:00,31.17,31.21,31.08,31.21,235600.0,23.2128,23.2426,23.1457,23.2426,235600.0
2013-12-19 09:55:00,31.2,31.31,31.19,31.24,159700.0,23.2351,23.317,23.2277,23.2649,159700.0
2013-12-19 10:00:00,31.24,31.25,31.13,31.15,195100.0,23.2649,23.2724,23.183,23.1979,195100.0
2013-12-19 10:05:00,31.15,31.17,31.13,31.14,157700.0,23.1979,23.2128,23.183,23.1904,157700.0
2013-12-19 10:10:00,31.14,31.14,31.0,31.03,329000.0,23.1904,23.1904,23.0862,23.1085,329000.0
2013-12-19 10:15:00,31.03,31.08,31.0,31.05,218200.0,23.1085,23.1457,23.0862,23.1234,218200.0
2013-12-19 10:20:00,31.05,31.06,31.01,31.02,154700.0,23.1234,23.1309,23.0936,23.1011,154700.0
2013-12-19 10:25:00,31.02,31.13,31.01,31.1,179800.0,23.1011,23.183,23.0936,23.1606,179800.0
2013-12-19 10:30:00,31.1,31.12,31.08,31.1,140000.0,23.1606,23.1755,23.1457,23.1606,140000.0
2013-12-19 10:35:00,31.1,31.11,31.05,31.07,303500.0,23.1606,23.1681,23.1234,23.1383,303500.0
2013-12-19 10:40:00,31.07,31.07,30.98,31.02,202600.0,23.1383,23.1383,23.0713,23.1011,202600.0
2013-12-19 10:45:00,31.02,31.02,30.99,31.0,307600.0,23.1011,23.1011,23.0787,23.0862,307600.0
2013-12-19 10:50:00,30.99,31.01,30.94,30.97,423200.0,23.0787,23.0936,23.0415,23.0638,423200.0
2013-12-19 10:55:00,30.97,30.99,30.96,30.96,786100.0,23.0638,23.0787,23.0564,23.0564,786100.0
2013-12-19 11:00:00,30.96,30.98,30.88,30.98,256400.0,23.0564,23.0713,22.9968,23.0713,256400.0
2013-12-19 11:05:00,30.98,30.99,30.94,30.99,141300.0,23.0713,23.0787,23.0415,23.0787,141300.0
2013-12-19 11:10:00,30.99,31.01,30.98,30.99,165700.0,23.0787,23.0936,23.0713,23.0787,165700.0
2013-12-19 11:15:00,30.99,30.99,30.93,30.94,137300.0,23.0787,23.0787,23.034,23.0415,137300.0
2013-12-19 11:20:00,30.95,30.98,30.94,30.98,78700.0,23.0489,23.0713,23.0415,23.0713,78700.0
2013-12-19 11:25:00,30.98,30.99,30.95,30.99,166300.0,23.0713,23.0787,23.0489,23.0787,166300.0
2013-12-19 11:30:00,30.99,31.04,30.98,31.04,218700.0,23.0787,23.116,23.0713,23.116,218700.0
2013-12-19 11:35:00,31.04,31.05,30.99,31.01,324800.0,23.116,23.1234,23.0787,23.0936,324800.0
2013-12-19 11:40:00,31.01,31.01,30.99,31.01,102200.0,23.0936,23.0936,23.0787,23.0936,102200.0
2013-12-19 11:45:00,31.01,31.01,31.0,31.0,79700.0,23.0936,23.0936,23.0862,23.0862,79700.0
2013-12-19 11:50:00,31.01,31.03,30.99,31.03,143600.0,23.0936,23.1085,23.0787,23.1085,143600.0
2013-12-19 11:55:00,31.03,31.04,30.99,30.99,110200.0,23.1085,23.116,23.0787,23.0787,110200.0
2013-12-19 12:00:00,31.0,31.04,30.99,31.02,250700.0,23.0862,23.116,23.0787,23.1011,250700.0
2013-12-19 12:05:00,31.02,31.03,31.01,31.02,113800.0,23.1011,23.1085,23.0936,23.1011,113800.0
2013-12-19 12:10:00,31.02,31.03,30.98,31.0,129700.0,23.1011,23.1085,23.0713,23.0862,129700.0
2013-12-19 12:15:00,31.0,31.01,30.98,31.01,147000.0,23.0862,23.0936,23.0713,23.0936,147000.0
2013-12-19 12:20:00,31.01,31.02,30.99,31.01,158100.0,23.0936,23.1011,23.0787,23.0936,158100.0
2013-12-19 12:25:00,31.01,31.01,30.99,31.0,66300.0,23.0936,23.0936,23.0787,23.0862,66300.0
2013-12-19 12:30:00,31.0,31.0,30.98,30.98,88400.0,23.0862,23.0862,23.0713,23.0713,88400.0
2013-12-19 12:35:00,30.99,30.99,30.89,30.9,213400.0,23.0787,23.0787,23.0043,23.0117,213400.0
2013-12-19 12:40:00,30.9,30.92,30.89,30.9,162600.0,23.0117,23.0266,23.0043,23.0117,162600.0
2013-12-19 12:45:00,30.91,30.92,30.9,30.9,84000.0,23.0191,23.0266,23.0117,23.0117,84000.0
2013-12-19 12:50:00,30.9,30.9,30.88,30.9,47900.0,23.0117,23.0117,22.9968,23.0117,47900.0
2013-12-19 12:55:00,30.9,30.94,30.89,30.94,240900.0,23.0117,23.0415,23.0043,23.0415,240900.0
2013-12-19 13:00:00,30.94,30.95,30.9,30.9,70200.0,23.0415,23.0489,23.0117,23.0117,70200.0
2013-12-19 13:05:00,30.91,30.94,30.89,30.94,83100.0,23.0191,23.0415,23.0043,23.0415,83100.0
2013-12-19 13:10:00,30.93,30.95,30.9,30.91,125500.0,23.034,23.0489,23.0117,23.0191,125500.0
2013-12-19 13:15:00,30.91,30.93,30.88,30.9,165700.0,23.0191,23.034,22.9968,23.0117,165700.0
2013-12-19 13:20:00,30.91,30.91,30.89,30.91,98800.0,23.0191,23.0191,23.0043,23.0191,98800.0
2013-12-19 13:25:00,30.91,30.94,30.9,30.93,48700.0,23.0191,23.0415,23.0117,23.034,48700.0
2013-12-19 13:30:00,30.94,30.96,30.91,30.92,109000.0,23.0415,23.0564,23.0191,23.0266,109000.0
2013-12-19 13:35:00,30.92,30.97,30.92,30.96,181500.0,23.0266,23.0638,23.0266,23.0564,181500.0
2013-12-19 13:40:00,30.96,30.98,30.94,30.98,212500.0,23.0564,23.0713,23.0415,23.0713,212500.0
2013-12-19 13:45:00,30.99,31.02,30.95,30.99,311100.0,23.0787,23.1011,23.0489,23.0787,311100.0
2013-12-19 13:50:00,30.98,31.0,30.98,31.0,27900.0,23.0713,23.0862,23.0713,23.0862,27900.0
2013-12-19 13:55:00,30.99,31.0,30.98,30.99,66200.0,23.0787,23.0862,23.0713,23.0787,66200.0
2013-12-19 14:00:00,30.98,31.0,30.98,31.0,80800.0,23.0713,23.0862,23.0713,23.0862,80800.0
2013-12-19 14:05:00,31.0,31.0,30.96,30.99,68900.0,23.0862,23.0862,23.0564,23.0787,68900.0
2013-12-19 14:10:00,30.99,31.0,30.98,31.0,106800.0,23.0787,23.0862,23.0713,23.0862,106800.0
2013-12-19 14:15:00,31.0,31.0,30.97,30.98,95300.0,23.0862,23.0862,23.0638,23.0713,95300.0
2013-12-19 14:20:00,30.97,30.99,30.93,30.93,84000.0,23.0638,23.0787,23.034,23.034,84000.0
2013-12-19 14:25:00,30.93,30.96,30.93,30.93,63800.0,23.034,23.0564,23.034,23.034,63800.0
2013-12-19 14:30:00,30.93,30.97,30.92,30.96,118700.0,23.034,23.0638,23.0266,23.0564,118700.0
2013-12-19 14:35:00,30.97,30.99,30.95,30.96,97500.0,23.0638,23.0787,23.0489,23.0564,97500.0
2013-12-19 14:40:00,30.97,30.99,30.97,30.97,55600.0,23.0638,23.0787,23.0638,23.0638,55600.0
2013-12-19 14:45:00,30.97,30.98,30.96,30.96,27800.0,23.0638,23.0713,23.0564,23.0564,27800.0
2013-12-19 14:50:00,30.96,30.97,30.94,30.96,82800.0,23.0564,23.0638,23.0415,23.0564,82800.0
2013-12-19 14:55:00,30.95,31.0,30.95,30.99,67800.0,23.0489,23.0862,23.0489,23.0787,67800.0
2013-12-19 15:00:00,30.99,31.04,30.98,31.03,90700.0,23.0787,23.116,23.0713,23.1085,90700.0
2013-12-19 15:05:00,31.04,31.04,30.94,30.95,312300.0,23.116,23.116,23.0415,23.0489,312300.0
2013-12-19 15:10:00,30.96,30.97,30.9,30.9,345600.0,23.0564,23.0638,23.0117,23.0117,345600.0
2013-12-19 15:15:00,30.91,30.91,30.88,30.89,205400.0,23.0191,23.0191,22.9968,23.0043,205400.0
2013-12-19 15:20:00,30.9,30.9,30.89,30.9,73700.0,23.0117,23.0117,23.0043,23.0117,73700.0
2013-12-19 15:25:00,30.89,30.9,30.83,30.84,327700.0,23.0043,23.0117,22.9596,22.967,327700.0
2013-12-19 15:30:00,30.84,30.84,30.81,30.82,311100.0,22.967,22.967,22.9447,22.9521,311100.0
2013-12-19 15:35:00,30.83,30.86,30.82,30.86,208200.0,22.9596,22.9819,22.9521,22.9819,208200.0
2013-12-19 15:40:00,30.85,30.88,30.83,30.84,329500.0,22.9745,22.9968,22.9596,22.967,329500.0
2013-12-19 15:45:00,30.84,30.87,30.84,30.85,624400.0,22.967,22.9894,22.967,22.9745,624400.0
2013-12-19 15:50:00,30.86,30.87,30.84,30.86,668300.0,22.9819,22.9894,22.967,22.9819,668300.0
2013-12-19 15:55:00,30.86,30.87,30.83,30.86,891700.0,22.9819,22.9894,22.9596,22.9819,891700.0
2013-12-20 09:30:00,30.98,31.19,30.95,30.97,1624600.0,23.0713,23.2277,23.0489,23.0638,1624600.0
2013-12-20 09:35:00,30.96,31.05,30.96,31.0,178300.0,23.0564,23.1234,23.0564,23.0862,178300.0
2013-12-20 09:40:00,31.0,31.01,30.82,30.9,363700.0,23.0862,23.0936,22.9521,23.0117,363700.0
2013-12-20 09:45:00,30.91,30.99,30.91,30.97,147200.0,23.0191,23.0787,23.0191,23.0638,147200.0
2013-12-20 09:50:00,30.97,31.02,30.94,31.01,353200.0,23.0638,23.1011,23.0415,23.0936,353200.0
2013-12-20 09:55:00,31.01,31.07,31.0,31.05,151600.0,23.0936,23.1383,23.0862,23.1234,151600.0
2013-12-20 10:00:00,31.06,31.08,31.04,31.07,114300.0,23.1309,23.1457,23.116,23.1383,114300.0
2013-12-20 10:05:00,31.07,31.15,31.05,31.14,209500.0,23.1383,23.1979,23.1234,23.1904,209500.0
2013-12-20 10:10:00,31.13,31.16,31.11,31.11,223500.0,23.183,23.2053,23.1681,23.1681,223500.0
2013-12-20 10:15:00,31.11,31.12,31.08,31.1,92000.0,23.1681,23.1755,23.1457,23.1606,92000.0
2013-12-20 10:20:00,31.1,31.1,31.04,31.07,89500.0,23.1606,23.1606,23.116,23.1383,89500.0
2013-12-20 10:25:00,31.07,31.08,31.03,31.06,112200.0,23.1383,23.1457,23.1085,23.1309,112200.0
2013-12-20 10:30:00,31.06,31.09,31.05,31.08,131600.0,23.1309,23.1532,23.1234,23.1457,131600.0
2013-12-20 10:35:00,31.09,31.09,31.05,31.07,106100.0,23.1532,23.1532,23.1234,23.1383,106100.0
2013-12-20 10:40:00,31.06,31.08,31.02,31.03,112900.0,23.1309,23.1457,23.1011,23.1085,112900.0
2013-12-20 10:45:00,31.03,31.04,31.0,31.04,123500.0,23.1085,23.116,23.0862,23.116,123500.0
2013-12-20 10:50:00,31.04,31.05,31.01,31.03,56500.0,23.116,23.1234,23.0936,23.1085,56500.0
2013-12-20 10:55:00,31.02,31.05,30.97,30.98,120800.0,23.1011,23.1234,23.0638,23.0713,120800.0
2013-12-20 11:00:00,30.98,30.99,30.92,30.92,161800.0,23.0713,23.0787,23.0266,23.0266,161800.0
2013-12-20 11:05:00,30.93,30.93,30.89,30.92,167500.0,23.034,23.034,23.0043,23.0266,167500.0
2013-12-20 11:10:00,30.92,30.96,30.91,30.96,101600.0,23.0266,23.0564,23.0191,23.0564,101600.0
2013-12-20 11:15:00,30.96,31.0,30.94,31.0,112600.0,23.0564,23.0862,23.0415,23.0862,112600.0
2013-12-20 11:20:00,31.0,31.01,30.98,31.01,109100.0,23.0862,23.0936,23.0713,23.0936,109100.0
2013-12-20 11:25:00,31.02,31.03,30.99,30.99,100100.0,23.1011,23.1085,23.0787,23.0787,100100.0
2013-12-20 11:30:00,30.99,31.11,30.99,31.1,208000.0,23.0787,23.1681,23.0787,23.1606,208000.0
2013-12-20 11:35:00,31.11,31.12,31.04,31.08,165600.0,23.1681,23.1755,23.116,23.1457,165600.0
2013-12-20 11:40:00,31.08,31.1,31.04,31.05,128200.0,23.1457,23.1606,23.116,23.1234,128200.0
2013-12-20 11:45:00,31.04,31.08,31.03,31.05,124700.0,23.116,23.1457,23.1085,23.1234,124700.0
2013-12-20 11:50:00,31.05,31.07,31.05,31.06,101200.0,23.1234,23.1383,23.1234,23.1309,101200.0
2013-12-20 11:55:00,31.06,31.08,31.03,31.07,127500.0,23.1309,23.1457,23.1085,23.1383,127500.0
2013-12-20 12:00:00,31.07,31.07,31.04,31.05,35700.0,23.1383,23.1383,23.116,23.1234,35700.0
2013-12-20 12:05:00,31.05,31.06,31.04,31.04,60700.0,23.1234,23.1309,23.116,23.116,60700.0
2013-12-20 12:10:00,31.05,31.05,30.99,31.0,117400.0,23.1234,23.1234,23.0787,23.0862,117400.0
2013-12-20 12:15:00,31.0,31.0,30.97,30.98,78500.0,23.0862,23.0862,23.0638,23.0713,78500.0
2013-12-20 12:20:00,30.98,31.0,30.97,30.98,56200.0,23.0713,23.0862,23.0638,23.0713,56200.0
2013-12-20 12:25:00,30.99,31.01,30.98,31.0,99000.0,23.0787,23.0936,23.0713,23.0862,99000.0
2013-12-20 12:30:00,31.0,31.0,30.96,30.96,110000.0,23.0862,23.0862,23.0564,23.0564,110000.0
2013-12-20 12:35:00,30.96,30.99,30.95,30.96,137300.0,23.0564,23.0787,23.0489,23.0564,137300.0
2013-12-20 12:40:00,30.96,30.98,30.94,30.94,70900.0,23.0564,23.0713,23.0415,23.0415,70900.0
2013-12-20 12:45:00,30.94,30.98,30.93,30.98,97300.0,23.0415,23.0713,23.034,23.0713,97300.0
2013-12-20 12:50:00,30.97,30.99,30.96,30.96,45500.0,23.0638,23.0787,23.0564,23.0564,45500.0
2013-12-20 12:55:00,30.96,30.97,30.94,30.94,62900.0,23.0564,23.0638,23.0415,23.0415,62900.0
2013-12-20 13:00:00,30.95,30.96,30.92,30.92,132700.0,23.0489,23.0564,23.0266,23.0266,132700.0
2013-12-20 13:05:00,30.92,30.95,30.91,30.94,81900.0,23.0266,23.0489,23.0191,23.0415,81900.0
2013-12-20 13:10:00,30.93,30.93,30.9,30.92,83100.0,23.034,23.034,23.0117,23.0266,83100.0
2013-12-20 13:15:00,30.92,30.98,30.92,30.98,72900.0,23.0266,23.0713,23.0266,23.0713,72900.0
2013-12-20 13:20:00,30.98,30.98,30.95,30.97,79200.0,23.0713,23.0713,23.0489,23.0638,79200.0
2013-12-20 13:25:00,30.98,31.0,30.96,31.0,203300.0,23.0713,23.0862,23.0564,23.0862,203300.0
2013-12-20 13:30:00,30.99,31.0,30.97,30.98,155300.0,23.0787,23.0862,23.0638,23.0713,155300.0
2013-12-20 13:35:00,30.98,30.98,30.94,30.96,149600.0,23.0713,23.0713,23.0415,23.0564,149600.0
2013-12-20 13:40:00,30.96,30.99,30.95,30.98,70300.0,23.0564,23.0787,23.0489,23.0713,70300.0
2013-12-20 13:45:00,30.98,31.0,30.97,31.0,110600.0,23.0713,23.0862,23.0638,23.0862,110600.0
2013-12-20 13:50:00,31.0,31.0,30.98,30.99,145100.0,23.0862,23.0862,23.0713,23.0787,145100.0
2013-12-20 13:55:00,30.99,31.01,30.98,30.99,252800.0,23.0787,23.0936,23.0713,23.0787,252800.0
2013-12-20 14:00:00,30.98,31.0,30.97,30.99,94200.0,23.0713,23.0862,23.0638,23.0787,94200.0
2013-12-20 14:05:00,30.99,31.0,30.97,30.97,111500.0,23.0787,23.0862,23.0638,23.0638,111500.0
2013-12-20 14:10:00,30.97,30.99,30.97,30.98,45500.0,23.0638,23.0787,23.0638,23.0713,45500.0
2013-12-20 14:15:00,30.98,31.0,30.97,31.0,53200.0,23.0713,23.0862,23.0638,23.0862,53200.0
2013-12-20 14:20:00,31.0,31.0,30.97,31.0,70600.0,23.0862,23.0862,23.0638,23.0862,70600.0
2013-12-20 14:25:00,31.0,31.0,30.99,30.99,96400.0,23.0862,23.0862,23.0787,23.0787,96400.0
2013-12-20 14:30:00,30.99,31.03,30.98,31.02,149700.0,23.0787,23.1085,23.0713,23.1011,149700.0
2013-12-20 14:35:00,31.03,31.04,31.02,31.04,53700.0,23.1085,23.116,23.1011,23.116,53700.0
2013-12-20 14:40:00,31.03,31.04,31.02,31.04,126300.0,23.1085,23.116,23.1011,23.116,126300.0
2013-12-20 14:45:00,31.03,31.04,31.03,31.04,25900.0,23.1085,23.116,23.1085,23.116,25900.0
2013-12-20 14:50:00,31.04,31.05,31.03,31.05,43600.0,23.116,23.1234,23.1085,23.1234,43600.0
2013-12-20 14:55:00,31.05,31.09,31.04,31.09,54100.0,23.1234,23.1532,23.116,23.1532,54100.0
2013-12-20 15:00:00,31.08,31.09,31.05,31.06,76100.0,23.1457,23.1532,23.1234,23.1309,76100.0
2013-12-20 15:05:00,31.05,31.08,31.05,31.05,92300.0,23.1234,23.1457,23.1234,23.1234,92300.0
2013-12-20 15:10:00,31.05,31.08,31.05,31.08,72400.0,23.1234,23.1457,23.1234,23.1457,72400.0
2013-12-20 15:15:00,31.08,31.09,31.06,31.08,132000.0,23.1457,23.1532,23.1309,23.1457,132000.0
2013-12-20 15:20:00,31.08,31.08,31.03,31.03,73500.0,23.1457,23.1457,23.1085,23.1085,73500.0
2013-12-20 15:25:00,31.03,31.05,30.99,30.99,206500.0,23.1085,23.1234,23.0787,23.0787,206500.0
2013-12-20 15:30:00,30.99,31.0,30.98,30.98,129400.0,23.0787,23.0862,23.0713,23.0713,129400.0
2013-12-20 15:35:00,30.98,30.99,30.96,30.97,362200.0,23.0713,23.0787,23.0564,23.0638,362200.0
2013-12-20 15:40:00,30.97,30.99,30.92,30.92,308100.0,23.0638,23.0787,23.0266,23.0266,308100.0
2013-12-20 15:45:00,30.93,30.96,30.9,30.93,545900.0,23.034,23.0564,23.0117,23.034,545900.0
2013-12-20 15:50:00,30.93,30.95,30.92,30.95,248100.0,23.034,23.0489,23.0266,23.0489,248100.0
2013-12-20 15:55:00,30.95,30.96,30.91,30.93,1374300.0,23.0489,23.0564,23.0191,23.034,1374300.0
2013-12-23 09:30:00,31.16,31.16,31.04,31.1,195900.0,23.2053,23.2053,23.116,23.1606,195900.0
2013-12-23 09:35:00,31.1,31.13,31.0,31.02,191000.0,23.1606,23.183,23.0862,23.1011,191000.0
2013-12-23 09:40:00,31.01,31.04,31.01,31.03,115200.0,23.0936,23.116,23.0936,23.1085,115200.0
2013-12-23 09:45:00,31.02,31.14,31.02,31.05,345100.0,23.1011,23.1904,23.1011,23.1234,345100.0
2013-12-23 09:50:00,31.06,31.14,31.03,31.14,261500.0,23.1309,23.1904,23.1085,23.1904,261500.0
2013-12-23 09:55:00,31.14,31.17,31.08,31.14,87200.0,23.1904,23.2128,23.1457,23.1904,87200.0
2013-12-23 10:00:00,31.14,31.15,31.1,31.12,167700.0,23.1904,23.1979,23.1606,23.1755,167700.0
2013-12-23 10:05:00,31.12,31.15,31.12,31.15,76700.0,23.1755,23.1979,23.1755,23.1979,76700.0
2013-12-23 10:10:00,31.15,31.17,31.13,31.16,92900.0,23.1979,23.2128,23.183,23.2053,92900.0
2013-12-23 10:15:00,31.16,31.17,31.14,31.16,149200.0,23.2053,23.2128,23.1904,23.2053,149200.0
2013-12-23 10:20:00,31.17,31.24,31.17,31.24,91400.0,23.2128,23.2649,23.2128,23.2649,91400.0
2013-12-23 10:25:00,31.24,31.24,31.2,31.21,79600.0,23.2649,23.2649,23.2351,23.2426,79600.0
2013-12-23 10:30:00,31.22,31.22,31.16,31.18,58000.0,23.25,23.25,23.2053,23.2202,58000.0
2013-12-23 10:35:00,31.17,31.18,31.15,31.17,148200.0,23.2128,23.2202,23.1979,23.2128,148200.0
2013-12-23 10:40:00,31.18,31.19,31.15,31.16,129900.0,23.2202,23.2277,23.1979,23.2053,129900.0
2013-12-23 10:45:00,31.16,31.2,31.15,31.2,53500.0,23.2053,23.2351,23.1979,23.2351,53500.0
2013-12-23 10:50:00,31.2,31.2,31.16,31.18,67500.0,23.2351,23.2351,23.2053,23.2202,67500.0
2013-12-23 10:55:00,31.17,31.22,31.17,31.21,99400.0,23.2128,23.25,23.2128,23.2426,99400.0
2013-12-23 11:00:00,31.21,31.22,31.17,31.19,71800.0,23.2426,23.25,23.2128,23.2277,71800.0
2013-12-23 11:05:00,31.19,31.21,31.17,31.18,40000.0,23.2277,23.2426,23.2128,23.2202,40000.0
2013-12-23 11:10:00,31.18,31.21,31.17,31.2,42600.0,23.2202,23.2426,23.2128,23.2351,42600.0
2013-12-23 11:15:00,31.2,31.22,31.2,31.21,41300.0,23.2351,23.25,23.2351,23.2426,41300.0
2013-12-23 11:20:00,31.21,31.23,31.2,31.22,58000.0,23.2426,23.2575,23.2351,23.25,58000.0
2013-12-23 11:25:00,31.21,31.22,31.2,31.2,16000.0,23.2426,23.25,23.2351,23.2351,16000.0
2013-12-23 11:30:00,31.21,31.21,31.18,31.21,94500.0,23.2426,23.2426,23.2202,23.2426,94500.0
2013-12-23 11:35:00,31.2,31.21,31.18,31.2,35500.0,23.2351,23.2426,23.2202,23.2351,35500.0
2013-12-23 11:40:00,31.19,31.21,31.18,31.19,28300.0,23.2277,23.2426,23.2202,23.2277,28300.0
2013-12-23 11:45:00,31.19,31.19,31.13,31.13,87100.0,23.2277,23.2277,23.183,23.183,87100.0
2013-12-23 11:50:00,31.14,31.16,31.14,31.16,38100.0,23.1904,23.2053,23.1904,23.2053,38100.0
2013-12-23 11:55:00,31.15,31.17,31.13,31.17,28000.0,23.1979,23.2128,23.183,23.2128,28000.0
2013-12-23 12:00:00,31.17,31.17,31.14,31.16,30100.0,23.2128,23.2128,23.1904,23.2053,30100.0
2013-12-23 12:05:00,31.16,31.17,31.12,31.14,132600.0,23.2053,23.2128,23.1755,23.1904,132600.0
2013-12-23 12:10:00,31.13,31.15,31.11,31.13,119400.0,23.183,23.1979,23.1681,23.183,119400.0
2013-12-23 12:15:00,31.13,31.14,31.12,31.14,28100.0,23.183,23.1904,23.1755,23.1904,28100.0
2013-12-23 12:20:00,31.14,31.15,31.13,31.15,23000.0,23.1904,23.1979,23.183,23.1979,23000.0
2013-12-23 12:25:00,31.15,31.16,31.13,31.15,77000.0,23.1979,23.2053,23.183,23.1979,77000.0
2013-12-23 12:30:00,31.15,31.16,31.14,31.16,35400.0,23.1979,23.2053,23.1904,23.2053,35400.0
2013-12-23 12:35:00,31.16,31.17,31.15,31.16,33700.0,23.2053,23.2128,23.1979,23.2053,33700.0
2013-12-23 12:40:00,31.16,31.19,31.15,31.19,73100.0,23.2053,23.2277,23.1979,23.2277,73100.0
2013-12-23 12:45:00,31.19,31.2,31.18,31.2,28600.0,23.2277,23.2351,23.2202,23.2351,28600.0
2013-12-23 12:50:00,31.2,31.21,31.18,31.19,39800.0,23.2351,23.2426,23.2202,23.2277,39800.0
2013-12-23 12:55:00,31.19,31.19,31.17,31.17,30700.0,23.2277,23.2277,23.2128,23.2128,30700.0
2013-12-23 13:00:00,31.18,31.19,31.17,31.18,53100.0,23.2202,23.2277,23.2128,23.2202,53100.0
2013-12-23 13:05:00,31.19,31.21,31.18,31.2,67600.0,23.2277,23.2426,23.2202,23.2351,67600.0
2013-12-23 13:10:00,31.21,31.24,31.21,31.23,46900.0,23.2426,23.2649,23.2426,23.2575,46900.0
2013-12-23 13:15:00,31.22,31.23,31.18,31.19,80600.0,23.25,23.2575,23.2202,23.2277,80600.0
2013-12-23 13:20:00,31.19,31.19,31.15,31.16,88900.0,23.2277,23.2277,23.1979,23.2053,88900.0
2013-12-23 13:25:00,31.17,31.17,31.16,31.17,10400.0,23.2128,23.2128,23.2053,23.2128,10400.0
2013-12-23 13:30:00,31.17,31.17,31.16,31.17,30300.0,23.2128,23.2128,23.2053,23.2128,30300.0
2013-12-23 13:35:00,31.17,31.18,31.14,31.15,70600.0,23.2128,23.2202,23.1904,23.1979,70600.0
2013-12-23 13:40:00,31.15,31.15,31.13,31.14,18100.0,23.1979,23.1979,23.183,23.1904,18100.0
2013-12-23 13:45:00,31.15,31.15,31.09,31.1,114300.0,23.1979,23.1979,23.1532,23.1606,114300.0
2013-12-23 13:50:00,31.11,31.11,31.06,31.07,33100.0,23.1681,23.1681,23.1309,23.1383,33100.0
2013-12-23 13:55:00,31.07,31.15,31.06,31.15,133600.0,23.1383,23.1979,23.1309,23.1979,133600.0
2013-12-23 14:00:00,31.14,31.18,31.14,31.16,43700.0,23.1904,23.2202,23.1904,23.2053,43700.0
2013-12-23 14:05:00,31.15,31.17,31.13,31.14,71700.0,23.1979,23.2128,23.183,23.1904,71700.0
2013-12-23 14:10:00,31.13,31.15,31.12,31.12,128400.0,23.183,23.1979,23.1755,23.1755,128400.0
2013-12-23 14:15:00,31.13,31.13,31.07,31.09,139200.0,23.183,23.183,23.1383,23.1532,139200.0
2013-12-23 14:20:00,31.1,31.11,31.09,31.09,34700.0,23.1606,23.1681,23.1532,23.1532,34700.0
2013-12-23 14:25:00,31.1,31.11,31.09,31.1,42600.0,23.1606,23.1681,23.1532,23.1606,42600.0
2013-12-23 14:30:00,31.11,31.13,31.1,31.11,40000.0,23.1681,23.183,23.1606,23.1681,40000.0
2013-12-23 14:35:00,31.1,31.13,31.1,31.12,62300.0,23.1606,23.183,23.1606,23.1755,62300.0
2013-12-23 14:40:00,31.11,31.12,31.1,31.11,44700.0,23.1681,23.1755,23.1606,23.1681,44700.0
2013-12-23 14:45:00,31.12,31.14,31.12,31.13,96500.0,23.1755,23.1904,23.1755,23.183,96500.0
2013-12-23 14:50:00,31.13,31.13,31.12,31.12,35300.0,23.183,23.183,23.1755,23.1755,35300.0
2013-12-23 14:55:00,31.11,31.13,31.11,31.11,50500.0,23.1681,23.183,23.1681,23.1681,50500.0
2013-12-23 15:00:00,31.12,31.12,31.1,31.12,60400.0,23.1755,23.1755,23.1606,23.1755,60400.0
2013-12-23 15:05:00,31.12,31.12,31.1,31.1,45300.0,23.1755,23.1755,23.1606,23.1606,45300.0
2013-12-23 15:10:00,31.11,31.11,31.09,31.09,44500.0,23.1681,23.1681,23.1532,23.1532,44500.0
2013-12-23 15:15:00,31.1,31.1,31.07,31.09,63800.0,23.1606,23.1606,23.1383,23.1532,63800.0
2013-12-23 15:20:00,31.1,31.12,31.09,31.12,126600.0,23.1606,23.1755,23.1532,23.1755,126600.0
2013-12-23 15:25:00,31.12,31.15,31.11,31.15,59800.0,23.1755,23.1979,23.1681,23.1979,59800.0
2013-12-23 15:30:00,31.15,31.17,31.15,31.15,91100.0,23.1979,23.2128,23.1979,23.1979,91100.0
2013-12-23 15:35:00,31.16,31.17,31.11,31.11,251300.0,23.2053,23.2128,23.1681,23.1681,251300.0
2013-12-23 15:40:00,31.11,31.13,31.1,31.13,97300.0,23.1681,23.183,23.1606,23.183,97300.0
2013-12-23 15:45:00,31.12,31.13,31.07,31.09,314500.0,23.1755,23.183,23.1383,23.1532,314500.0
2013-12-23 15:50:00,31.08,31.12,31.08,31.11,127200.0,23.1457,23.1755,23.1457,23.1681,127200.0
2013-12-23 15:55:00,31.12,31.13,31.1,31.12,400700.0,23.1755,23.183,23.1606,23.1755,400700.0
2013-12-24 09:30:00,31.07,31.17,31.07,31.07,132700.0,23.1383,23.2128,23.1383,23.1383,132700.0
2013-12-24 09:35:00,31.08,31.11,30.92,30.95,263300.0,23.1457,23.1681,23.0266,23.0489,263300.0
2013-12-24 09:40:00,30.95,30.95,30.88,30.89,99000.0,23.0489,23.0489,22.9968,23.0043,99000.0
2013-12-24 09:45:00,30.89,30.89,30.85,30.86,113000.0,23.0043,23.0043,22.9745,22.9819,113000.0
2013-12-24 09:50:00,30.86,30.88,30.85,30.86,74400.0,22.9819,22.9968,22.9745,22.9819,74400.0
2013-12-24 09:55:00,30.87,30.87,30.82,30.84,93300.0,22.9894,22.9894,22.9521,22.967,93300.0
2013-12-24 10:00:00,30.83,30.84,30.81,30.82,93300.0,22.9596,22.967,22.9447,22.9521,93300.0
2013-12-24 10:05:00,30.83,30.83,30.73,30.74,173000.0,22.9596,22.9596,22.8851,22.8925,173000.0
2013-12-24 10:10:00,30.74,30.75,30.74,30.74,25200.0,22.8925,22.9,22.8925,22.8925,25200.0
2013-12-24 10:15:00,30.74,30.82,30.74,30.81,105200.0,22.8925,22.9521,22.8925,22.9447,105200.0
2013-12-24 10:20:00,30.8,30.82,30.8,30.81,52800.0,22.9372,22.9521,22.9372,22.9447,52800.0
2013-12-24 10:25:00,30.81,30.9,30.8,30.9,104500.0,22.9447,23.0117,22.9372,23.0117,104500.0
2013-12-24 10:30:00,30.9,30.97,30.9,30.96,60200.0,23.0117,23.0638,23.0117,23.0564,60200.0
2013-12-24 10:35:00,30.97,31.0,30.94,30.95,133200.0,23.0638,23.0862,23.0415,23.0489,133200.0
2013-12-24 10:40:00,30.95,30.97,30.95,30.96,62000.0,23.0489,23.0638,23.0489,23.0564,62000.0
2013-12-24 10:45:00,30.96,30.99,30.95,30.95,63900.0,23.0564,23.0787,23.0489,23.0489,63900.0
2013-12-24 10:50:00,30.95,30.99,30.94,30.98,39800.0,23.0489,23.0787,23.0415,23.0713,39800.0
2013-12-24 10:55:00,30.99,31.05,30.99,31.05,59000.0,23.0787,23.1234,23.0787,23.1234,59000.0
2013-12-24 11:00:00,31.05,31.08,31.04,31.04,53500.0,23.1234,23.1457,23.116,23.116,53500.0
2013-12-24 11:05:00,31.04,31.05,31.01,31.04,73500.0,23.116,23.1234,23.0936,23.116,73500.0
2013-12-24 11:10:00,31.04,31.07,31.04,31.07,41000.0,23.116,23.1383,23.116,23.1383,41000.0
2013-12-24 11:15:00,31.06,31.07,31.0,31.0,101100.0,23.1309,23.1383,23.0862,23.0862,101100.0
2013-12-24 11:20:00,31.01,31.02,30.99,31.01,43900.0,23.0936,23.1011,23.0787,23.0936,43900.0
2013-12-24 11:25:00,31.02,31.02,31.0,31.02,36300.0,23.1011,23.1011,23.0862,23.1011,36300.0
2013-12-24 11:30:00,31.02,31.05,31.01,31.04,75600.0,23.1011,23.1234,23.0936,23.116,75600.0
2013-12-24 11:35:00,31.04,31.04,31.0,31.0,84600.0,23.116,23.116,23.0862,23.0862,84600.0
2013-12-24 11:40:00,31.0,31.01,30.99,31.0,32200.0,23.0862,23.0936,23.0787,23.0862,32200.0
2013-12-24 11:45:00,30.99,31.02,30.99,30.99,72000.0,23.0787,23.1011,23.0787,23.0787,72000.0
2013-12-24 11:50:00,30.99,31.0,30.97,30.99,45600.0,23.0787,23.0862,23.0638,23.0787,45600.0
2013-12-24 11:55:00,30.99,31.0,30.98,30.99,91500.0,23.0787,23.0862,23.0713,23.0787,91500.0
2013-12-24 12:00:00,31.0,31.0,30.99,31.0,22100.0,23.0862,23.0862,23.0787,23.0862,22100.0
2013-12-24 12:05:00,30.99,31.0,30.99,31.0,23200.0,23.0787,23.0862,23.0787,23.0862,23200.0
2013-12-24 12:10:00,30.99,31.0,30.99,31.0,56700.0,23.0787,23.0862,23.0787,23.0862,56700.0
2013-12-24 12:15:00,31.0,31.0,30.98,30.99,29400.0,23.0862,23.0862,23.0713,23.0787,29400.0
2013-12-24 12:20:00,30.98,30.99,30.96,30.97,83500.0,23.0713,23.0787,23.0564,23.0638,83500.0
2013-12-24 12:25:00,30.97,30.99,30.96,30.97,68900.0,23.0638,23.0787,23.0564,23.0638,68900.0
2013-12-24 12:30:00,30.98,30.98,30.95,30.97,333600.0,23.0713,23.0713,23.0489,23.0638,333600.0
2013-12-24 12:35:00,30.97,31.0,30.97,30.99,60400.0,23.0638,23.0862,23.0638,23.0787,60400.0
2013-12-24 12:40:00,31.0,31.0,30.98,31.0,45300.0,23.0862,23.0862,23.0713,23.0862,45300.0
2013-12-24 12:45:00,30.99,31.0,30.99,30.99,69800.0,23.0787,23.0862,23.0787,23.0787,69800.0
2013-12-24 12:50:00,30.99,31.02,30.99,31.02,140400.0,23.0787,23.1011,23.0787,23.1011,140400.0
2013-12-24 12:55:00,31.02,31.03,31.0,31.01,166200.0,23.1011,23.1085,23.0862,23.0936,166200.0
2013-12-26 09:30:00,31.05,31.25,31.0,31.04,244200.0,23.1234,23.2724,23.0862,23.116,244200.0
2013-12-26 09:35:00,31.04,31.15,31.02,31.03,133500.0,23.116,23.1979,23.1011,23.1085,133500.0
2013-12-26 09:40:00,31.04,31.13,31.04,31.12,88900.0,23.116,23.183,23.116,23.1755,88900.0
2013-12-26 09:45:00,31.12,31.18,31.08,31.08,172800.0,23.1755,23.2202,23.1457,23.1457,172800.0
2013-12-26 09:50:00,31.09,31.12,31.02,31.05,144300.0,23.1532,23.1755,23.1011,23.1234,144300.0
2013-12-26 09:55:00,31.05,31.06,30.95,30.95,159600.0,23.1234,23.1309,23.0489,23.0489,159600.0
2013-12-26 10:00:00,30.96,31.03,30.95,31.0,89700.0,23.0564,23.1085,23.0489,23.0862,89700.0
2013-12-26 10:05:00,30.99,31.03,30.99,31.01,46500.0,23.0787,23.1085,23.0787,23.0936,46500.0
2013-12-26 10:10:00,31.01,31.07,31.0,31.07,45000.0,23.0936,23.1383,23.0862,23.1383,45000.0
2013-12-26 10:15:00,31.06,31.09,31.04,31.08,42200.0,23.1309,23.1532,23.116,23.1457,42200.0
2013-12-26 10:20:00,31.09,31.12,31.07,31.1,36000.0,23.1532,23.1755,23.1383,23.1606,36000.0
2013-12-26 10:25:00,31.11,31.15,31.11,31.15,78900.0,23.1681,23.1979,23.1681,23.1979,78900.0
2013-12-26 10:30:00,31.14,31.15,31.09,31.11,86000.0,23.1904,23.1979,23.1532,23.1681,86000.0
2013-12-26 10:35:00,31.11,31.14,31.1,31.14,76500.0,23.1681,23.1904,23.1606,23.1904,76500.0
2013-12-26 10:40:00,31.14,31.16,31.13,31.15,71400.0,23.1904,23.2053,23.183,23.1979,71400.0
2013-12-26 10:45:00,31.15,31.17,31.12,31.13,75700.0,23.1979,23.2128,23.1755,23.183,75700.0
2013-12-26 10:50:00,31.13,31.15,31.12,31.15,85900.0,23.183,23.1979,23.1755,23.1979,85900.0
2013-12-26 10:55:00,31.14,31.17,31.14,31.17,41200.0,23.1904,23.2128,23.1904,23.2128,41200.0
2013-12-26 11:00:00,31.16,31.18,31.12,31.13,46200.0,23.2053,23.2202,23.1755,23.183,46200.0
2013-12-26 11:05:00,31.12,31.12,31.08,31.08,31300.0,23.1755,23.1755,23.1457,23.1457,31300.0
2013-12-26 11:10:00,31.08,31.11,31.07,31.09,35000.0,23.1457,23.1681,23.1383,23.1532,35000.0
2013-12-26 11:15:00,31.08,31.11,31.07,31.07,50100.0,23.1457,23.1681,23.1383,23.1383,50100.0
2013-12-26 11:20:00,31.08,31.1,31.07,31.1,35600.0,23.1457,23.1606,23.1383,23.1606,35600.0
2013-12-26 11:25:00,31.09,31.1,31.09,31.1,25300.0,23.1532,23.1606,23.1532,23.1606,25300.0
2013-12-26 11:30:00,31.09,31.11,31.08,31.1,19300.0,23.1532,23.1681,23.1457,23.1606,19300.0
2013-12-26 11:35:00,31.1,31.11,31.08,31.1,30100.0,23.1606,23.1681,23.1457,23.1606,30100.0
2013-12-26 11:40:00,31.09,31.1,31.08,31.08,19500.0,23.1532,23.1606,23.1457,23.1457,19500.0
2013-12-26 11:45:00,31.08,31.11,31.08,31.09,24700.0,23.1457,23.1681,23.1457,23.1532,24700.0
2013-12-26 11:50:00,31.09,31.11,31.09,31.11,13500.0,23.1532,23.1681,23.1532,23.1681,13500.0
2013-12-26 11:55:00,31.11,31.14,31.11,31.13,36100.0,23.1681,23.1904,23.1681,23.183,36100.0
2013-12-26 12:00:00,31.13,31.14,31.12,31.13,19500.0,23.183,23.1904,23.1755,23.183,19500.0
2013-12-26 12:05:00,31.13,31.14,31.12,31.13,21600.0,23.183,23.1904,23.1755,23.183,21600.0
2013-12-26 12:10:00,31.14,31.14,31.11,31.13,52300.0,23.1904,23.1904,23.1681,23.183,52300.0
2013-12-26 12:15:00,31.12,31.13,31.12,31.12,13400.0,23.1755,23.183,23.1755,23.1755,13400.0
2013-12-26 12:20:00,31.12,31.13,31.12,31.12,21600.0,23.1755,23.183,23.1755,23.1755,21600.0
2013-12-26 12:25:00,31.12,31.14,31.12,31.14,32800.0,23.1755,23.1904,23.1755,23.1904,32800.0
2013-12-26 12:30:00,31.13,31.15,31.13,31.14,29200.0,23.183,23.1979,23.183,23.1904,29200.0
2013-12-26 12:35:00,31.13,31.15,31.11,31.13,41300.0,23.183,23.1979,23.1681,23.183,41300.0
2013-12-26 12:40:00,31.12,31.14,31.11,31.11,35300.0,23.1755,23.1904,23.1681,23.1681,35300.0
2013-12-26 12:45:00,31.11,31.14,31.11,31.13,34000.0,23.1681,23.1904,23.1681,23.183,34000.0
2013-12-26 12:50:00,31.12,31.13,31.12,31.12,17800.0,23.1755,23.183,23.1755,23.1755,17800.0
2013-12-26 12:55:00,31.12,31.13,31.12,31.13,15400.0,23.1755,23.183,23.1755,23.183,15400.0
2013-12-26 13:00:00,31.12,31.13,31.12,31.12,25900.0,23.1755,23.183,23.1755,23.1755,25900.0
2013-12-26 13:05:00,31.13,31.13,31.12,31.13,37300.0,23.183,23.183,23.1755,23.183,37300.0
2013-12-26 13:10:00,31.13,31.15,31.12,31.15,77400.0,23.183,23.1979,23.1755,23.1979,77400.0
2013-12-26 13:15:00,31.14,31.15,31.14,31.15,39500.0,23.1904,23.1979,23.1904,23.1979,39500.0
2013-12-26 13:20:00,31.15,31.15,31.14,31.14,21800.0,23.1979,23.1979,23.1904,23.1904,21800.0
2013-12-26 13:25:00,31.15,31.15,31.13,31.14,38100.0,23.1979,23.1979,23.183,23.1904,38100.0
2013-12-26 13:30:00,31.14,31.15,31.13,31.14,41700.0,23.1904,23.1979,23.183,23.1904,41700.0
2013-12-26 13:35:00,31.14,31.15,31.13,31.13,40700.0,23.1904,23.1979,23.183,23.183,40700.0
2013-12-26 13:40:00,31.13,31.15,31.13,31.14,42900.0,23.183,23.1979,23.183,23.1904,42900.0
2013-12-26 13:45:00,31.13,31.14,31.13,31.14,12800.0,23.183,23.1904,23.183,23.1904,12800.0
2013-12-26 13:50:00,31.13,31.16,31.13,31.16,60700.0,23.183,23.2053,23.183,23.2053,60700.0
2013-12-26 13:55:00,31.15,31.17,31.14,31.17,108400.0,23.1979,23.2128,23.1904,23.2128,108400.0
2013-12-26 14:00:00,31.17,31.17,31.14,31.14,41700.0,23.2128,23.2128,23.1904,23.1904,41700.0
2013-12-26 14:05:00,31.14,31.15,31.14,31.14,47100.0,23.1904,23.1979,23.1904,23.1904,47100.0
2013-12-26 14:10:00,31.13,31.15,31.12,31.13,36400.0,23.183,23.1979,23.1755,23.183,36400.0
2013-12-26 14:15:00,31.12,31.13,31.11,31.12,21800.0,23.1755,23.183,23.1681,23.1755,21800.0
2013-12-26 14:20:00,31.11,31.13,31.11,31.13,49300.0,23.1681,23.183,23.1681,23.183,49300.0
2013-12-26 14:25:00,31.12,31.14,31.11,31.14,65100.0,23.1755,23.1904,23.1681,23.1904,65100.0
2013-12-26 14:30:00,31.14,31.14,31.12,31.12,37600.0,23.1904,23.1904,23.1755,23.1755,37600.0
2013-12-26 14:35:00,31.11,31.12,31.1,31.11,28500.0,23.1681,23.1755,23.1606,23.1681,28500.0
2013-12-26 14:40:00,31.11,31.12,31.09,31.1,34200.0,23.1681,23.1755,23.1532,23.1606,34200.0
2013-12-26 14:45:00,31.1,31.11,31.09,31.11,36000.0,23.1606,23.1681,23.1532,23.1681,36000.0
2013-12-26 14:50:00,31.1,31.13,31.1,31.1,32800.0,23.1606,23.183,23.1606,23.1606,32800.0
2013-12-26 14:55:00,31.1,31.12,31.09,31.1,54200.0,23.1606,23.1755,23.1532,23.1606,54200.0
2013-12-26 15:00:00,31.1,31.11,31.1,31.11,43800.0,23.1606,23.1681,23.1606,23.1681,43800.0
2013-12-26 15:05:00,31.11,31.14,31.1,31.11,38800.0,23.1681,23.1904,23.1606,23.1681,38800.0
2013-12-26 15:10:00,31.11,31.12,31.09,31.1,30100.0,23.1681,23.1755,23.1532,23.1606,30100.0
2013-12-26 15:15:00,31.09,31.1,31.08,31.1,37900.0,23.1532,23.1606,23.1457,23.1606,37900.0
2013-12-26 15:20:00,31.09,31.11,31.08,31.11,58900.0,23.1532,23.1681,23.1457,23.1681,58900.0
2013-12-26 15:25:00,31.1,31.12,31.09,31.12,54100.0,23.1606,23.1755,23.1532,23.1755,54100.0
2013-12-26 15:30:00,31.12,31.13,31.11,31.13,113700.0,23.1755,23.183,23.1681,23.183,113700.0
2013-12-26 15:35:00,31.12,31.13,31.11,31.13,50300.0,23.1755,23.183,23.1681,23.183,50300.0
2013-12-26 15:40:00,31.13,31.13,31.1,31.12,89800.0,23.183,23.183,23.1606,23.1755,89800.0
2013-12-26 15:45:00,31.11,31.12,31.07,31.08,116100.0,23.1681,23.1755,23.1383,23.1457,116100.0
2013-12-26 15:50:00,31.08,31.08,31.05,31.07,158100.0,23.1457,23.1457,23.1234,23.1383,158100.0
2013-12-26 15:55:00,31.06,31.1,31.04,31.09,360600.0,23.1309,23.1606,23.116,23.1532,360600.0
2013-12-27 09:30:00,31.12,31.15,31.02,31.05,103400.0,23.1755,23.1979,23.1011,23.1234,103400.0
2013-12-27 09:35:00,31.05,31.06,30.95,30.95,169700.0,23.1234,23.1309,23.0489,23.0489,169700.0
2013-12-27 09:40:00,30.96,31.02,30.95,31.0,190200.0,23.0564,23.1011,23.0489,23.0862,190200.0
2013-12-27 09:45:00,31.01,31.02,30.98,31.0,71600.0,23.0936,23.1011,23.0713,23.0862,71600.0
2013-12-27 09:50:00,30.99,31.05,30.98,31.04,91200.0,23.0787,23.1234,23.0713,23.116,91200.0
2013-12-27 09:55:00,31.04,31.06,31.01,31.02,54300.0,23.116,23.1309,23.0936,23.1011,54300.0
2013-12-27 10:00:00,31.02,31.09,31.01,31.09,54500.0,23.1011,23.1532,23.0936,23.1532,54500.0
2013-12-27 10:05:00,31.09,31.13,31.08,31.13,150300.0,23.1532,23.183,23.1457,23.183,150300.0
2013-12-27 10:10:00,31.12,31.22,31.12,31.19,253200.0,23.1755,23.25,23.1755,23.2277,253200.0
2013-12-27 10:15:00,31.19,31.19,31.1,31.11,74500.0,23.2277,23.2277,23.1606,23.1681,74500.0
2013-12-27 10:20:00,31.11,31.12,31.02,31.05,49400.0,23.1681,23.1755,23.1011,23.1234,49400.0
2013-12-27 10:25:00,31.05,31.07,31.03,31.05,45500.0,23.1234,23.1383,23.1085,23.1234,45500.0
2013-12-27 10:30:00,31.05,31.07,31.01,31.04,66900.0,23.1234,23.1383,23.0936,23.116,66900.0
2013-12-27 10:35:00,31.04,31.05,31.01,31.03,49700.0,23.116,23.1234,23.0936,23.1085,49700.0
2013-12-27 10:40:00,31.04,31.05,31.02,31.05,33000.0,23.116,23.1234,23.1011,23.1234,33000.0
2013-12-27 10:45:00,31.05,31.05,30.98,31.0,62800.0,23.1234,23.1234,23.0713,23.0862,62800.0
2013-12-27 10:50:00,31.0,31.02,30.99,31.02,36400.0,23.0862,23.1011,23.0787,23.1011,36400.0
2013-12-27 10:55:00,31.02,31.02,30.99,31.0,33100.0,23.1011,23.1011,23.0787,23.0862,33100.0
2013-12-27 11:00:00,31.0,31.03,30.99,31.0,54000.0,23.0862,23.1085,23.0787,23.0862,54000.0
2013-12-27 11:05:00,31.01,31.02,31.0,31.0,15500.0,23.0936,23.1011,23.0862,23.0862,15500.0
2013-12-27 11:10:00,31.0,31.05,31.0,31.05,42000.0,23.0862,23.1234,23.0862,23.1234,42000.0
2013-12-27 11:15:00,31.05,31.06,31.02,31.02,43200.0,23.1234,23.1309,23.1011,23.1011,43200.0
2013-12-27 11:20:00,31.03,31.04,31.0,31.01,28200.0,23.1085,23.116,23.0862,23.0936,28200.0
2013-12-27 11:25:00,31.0,31.04,30.98,31.03,63100.0,23.0862,23.116,23.0713,23.1085,63100.0
2013-12-27 11:30:00,31.04,31.06,31.04,31.05,34700.0,23.116,23.1309,23.116,23.1234,34700.0
2013-12-27 11:35:00,31.05,31.05,31.02,31.03,48900.0,23.1234,23.1234,23.1011,23.1085,48900.0
2013-12-27 11:40:00,31.02,31.07,31.02,31.07,50800.0,23.1011,23.1383,23.1011,23.1383,50800.0
2013-12-27 11:45:00,31.07,31.09,31.05,31.08,29800.0,23.1383,23.1532,23.1234,23.1457,29800.0
2013-12-27 11:50:00,31.09,31.12,31.08,31.11,48700.0,23.1532,23.1755,23.1457,23.1681,48700.0
2013-12-27 11:55:00,31.1,31.12,31.09,31.11,18100.0,23.1606,23.1755,23.1532,23.1681,18100.0
2013-12-27 12:00:00,31.11,31.11,31.08,31.11,31000.0,23.1681,23.1681,23.1457,23.1681,31000.0
2013-12-27 12:05:00,31.11,31.11,31.1,31.11,4700.0,23.1681,23.1681,23.1606,23.1681,4700.0
2013-12-27 12:10:00,31.11,31.11,31.08,31.08,26500.0,23.1681,23.1681,23.1457,23.1457,26500.0
2013-12-27 12:15:00,31.09,31.1,31.07,31.1,38500.0,23.1532,23.1606,23.1383,23.1606,38500.0
2013-12-27 12:20:00,31.1,31.1,31.08,31.09,11800.0,23.1606,23.1606,23.1457,23.1532,11800.0
2013-12-27 12:25:00,31.09,31.09,31.07,31.07,23300.0,23.1532,23.1532,23.1383,23.1383,23300.0
2013-12-27 12:30:00,31.08,31.09,31.07,31.08,14900.0,23.1457,23.1532,23.1383,23.1457,14900.0
2013-12-27 12:35:00,31.07,31.09,31.06,31.06,28400.0,23.1383,23.1532,23.1309,23.1309,28400.0
2013-12-27 12:40:00,31.06,31.07,31.04,31.04,16100.0,23.1309,23.1383,23.116,23.116,16100.0
2013-12-27 12:45:00,31.04,31.05,31.02,31.03,17100.0,23.116,23.1234,23.1011,23.1085,17100.0
2013-12-27 12:50:00,31.04,31.04,31.01,31.01,27200.0,23.116,23.116,23.0936,23.0936,27200.0
2013-12-27 12:55:00,31.02,31.02,31.01,31.02,8700.0,23.1011,23.1011,23.0936,23.1011,8700.0
2013-12-27 13:00:00,31.02,31.02,31.0,31.01,65300.0,23.1011,23.1011,23.0862,23.0936,65300.0
2013-12-27 13:05:00,31.02,31.02,31.0,31.01,21700.0,23.1011,23.1011,23.0862,23.0936,21700.0
2013-12-27 13:10:00,31.0,31.02,31.0,31.02,19000.0,23.0862,23.1011,23.0862,23.1011,19000.0
2013-12-27 13:15:00,31.01,31.02,31.01,31.02,6500.0,23.0936,23.1011,23.0936,23.1011,6500.0
2013-12-27 13:20:00,31.01,31.02,31.01,31.02,13900.0,23.0936,23.1011,23.0936,23.1011,13900.0
2013-12-27 13:25:00,31.02,31.02,31.01,31.02,6900.0,23.1011,23.1011,23.0936,23.1011,6900.0
2013-12-27 13:30:00,31.02,31.02,31.01,31.01,18200.0,23.1011,23.1011,23.0936,23.0936,18200.0
2013-12-27 13:35:00,31.02,31.03,31.01,31.02,30600.0,23.1011,23.1085,23.0936,23.1011,30600.0
2013-12-27 13:40:00,31.02,31.05,31.02,31.05,86200.0,23.1011,23.1234,23.1011,23.1234,86200.0
2013-12-27 13:45:00,31.05,31.08,31.04,31.07,37100.0,23.1234,23.1457,23.116,23.1383,37100.0
2013-12-27 13:50:00,31.08,31.1,31.07,31.1,26200.0,23.1457,23.1606,23.1383,23.1606,26200.0
2013-12-27 13:55:00,31.1,31.11,31.09,31.11,20300.0,23.1606,23.1681,23.1532,23.1681,20300.0
2013-12-27 14:00:00,31.11,31.11,31.08,31.08,48600.0,23.1681,23.1681,23.1457,23.1457,48600.0
2013-12-27 14:05:00,31.09,31.1,31.08,31.1,25200.0,23.1532,23.1606,23.1457,23.1606,25200.0
2013-12-27 14:10:00,31.1,31.12,31.09,31.1,44900.0,23.1606,23.1755,23.1532,23.1606,44900.0
2013-12-27 14:15:00,31.09,31.12,31.09,31.12,35800.0,23.1532,23.1755,23.1532,23.1755,35800.0
2013-12-27 14:20:00,31.12,31.13,31.11,31.11,40500.0,23.1755,23.183,23.1681,23.1681,40500.0
2013-12-27 14:25:00,31.11,31.12,31.1,31.12,15300.0,23.1681,23.1755,23.1606,23.1755,15300.0
2013-12-27 14:30:00,31.12,31.12,31.1,31.12,50800.0,23.1755,23.1755,23.1606,23.1755,50800.0
2013-12-27 14:35:00,31.11,31.13,31.11,31.11,35900.0,23.1681,23.183,23.1681,23.1681,35900.0
2013-12-27 14:40:00,31.11,31.12,31.1,31.12,42700.0,23.1681,23.1755,23.1606,23.1755,42700.0
2013-12-27 14:45:00,31.11,31.12,31.1,31.1,18700.0,23.1681,23.1755,23.1606,23.1606,18700.0
2013-12-27 14:50:00,31.1,31.12,31.1,31.11,26100.0,23.1606,23.1755,23.1606,23.1681,26100.0
2013-12-27 14:55:00,31.11,31.12,31.09,31.1,25900.0,23.1681,23.1755,23.1532,23.1606,25900.0
2013-12-27 15:00:00,31.09,31.09,31.08,31.09,12800.0,23.1532,23.1532,23.1457,23.1532,12800.0
2013-12-27 15:05:00,31.09,31.09,31.07,31.08,15700.0,23.1532,23.1532,23.1383,23.1457,15700.0
2013-12-27 15:10:00,31.07,31.08,31.07,31.08,12000.0,23.1383,23.1457,23.1383,23.1457,12000.0
2013-12-27 15:15:00,31.08,31.09,31.06,31.07,40800.0,23.1457,23.1532,23.1309,23.1383,40800.0
2013-12-27 15:20:00,31.08,31.08,31.06,31.07,37600.0,23.1457,23.1457,23.1309,23.1383,37600.0
2013-12-27 15:25:00,31.07,31.08,31.07,31.08,19100.0,23.1383,23.1457,23.1383,23.1457,19100.0
2013-12-27 15:30:00,31.07,31.08,31.06,31.08,56600.0,23.1383,23.1457,23.1309,23.1457,56600.0
2013-12-27 15:35:00,31.08,31.09,31.04,31.05,63400.0,23.1457,23.1532,23.116,23.1234,63400.0
2013-12-27 15:40:00,31.05,31.05,31.04,31.04,25100.0,23.1234,23.1234,23.116,23.116,25100.0
2013-12-27 15:45:00,31.05,31.05,31.04,31.04,63500.0,23.1234,23.1234,23.116,23.116,63500.0
2013-12-27 15:50:00,31.05,31.08,31.04,31.08,167600.0,23.1234,23.1457,23.116,23.1457,167600.0
2013-12-27 15:55:00,31.07,31.09,31.05,31.05,257500.0,23.1383,23.1532,23.1234,23.1234,257500.0
2013-12-30 09:30:00,31.08,31.25,31.05,31.21,353800.0,23.1457,23.2724,23.1234,23.2426,353800.0
2013-12-30 09:35:00,31.2,31.21,31.08,31.11,179200.0,23.2351,23.2426,23.1457,23.1681,179200.0
2013-12-30 09:40:00,31.12,31.12,31.01,31.01,174800.0,23.1755,23.1755,23.0936,23.0936,174800.0
2013-12-30 09:45:00,31.02,31.03,30.93,30.96,88300.0,23.1011,23.1085,23.034,23.0564,88300.0
2013-12-30 09:50:00,30.94,30.98,30.93,30.95,119800.0,23.0415,23.0713,23.034,23.0489,119800.0
2013-12-30 09:55:00,30.94,30.95,30.85,30.89,110200.0,23.0415,23.0489,22.9745,23.0043,110200.0
2013-12-30 10:00:00,30.89,30.92,30.87,30.89,83100.0,23.0043,23.0266,22.9894,23.0043,83100.0
2013-12-30 10:05:00,30.88,30.91,30.86,30.87,84400.0,22.9968,23.0191,22.9819,22.9894,84400.0
2013-12-30 10:10:00,30.87,30.89,30.85,30.86,54400.0,22.9894,23.0043,22.9745,22.9819,54400.0
2013-12-30 10:15:00,30.86,30.88,30.84,30.87,98700.0,22.9819,22.9968,22.967,22.9894,98700.0
2013-12-30 10:20:00,30.87,30.88,30.85,30.86,65500.0,22.9894,22.9968,22.9745,22.9819,65500.0
2013-12-30 10:25:00,30.86,30.88,30.85,30.88,41900.0,22.9819,22.9968,22.9745,22.9968,41900.0
2013-12-30 10:30:00,30.87,30.93,30.87,30.93,64700.0,22.9894,23.034,22.9894,23.034,64700.0
2013-12-30 10:35:00,30.93,30.94,30.91,30.93,40000.0,23.034,23.0415,23.0191,23.034,40000.0
2013-12-30 10:40:00,30.92,30.95,30.92,30.95,56900.0,23.0266,23.0489,23.0266,23.0489,56900.0
2013-12-30 10:45:00,30.95,30.95,30.94,30.95,43300.0,23.0489,23.0489,23.0415,23.0489,43300.0
2013-12-30 10:50:00,30.95,30.99,30.94,30.99,69700.0,23.0489,23.0787,23.0415,23.0787,69700.0
2013-12-30 10:55:00,30.99,31.01,30.98,30.99,144400.0,23.0787,23.0936,23.0713,23.0787,144400.0
2013-12-30 11:00:00,30.99,31.04,30.98,31.04,75900.0,23.0787,23.116,23.0713,23.116,75900.0
2013-12-30 11:05:00,31.04,31.05,31.0,31.01,80200.0,23.116,23.1234,23.0862,23.0936,80200.0
2013-12-30 11:10:00,31.01,31.02,30.98,30.98,62400.0,23.0936,23.1011,23.0713,23.0713,62400.0
2013-12-30 11:15:00,30.99,31.01,30.98,31.01,55000.0,23.0787,23.0936,23.0713,23.0936,55000.0
2013-12-30 11:20:00,31.0,31.02,31.0,31.01,44000.0,23.0862,23.1011,23.0862,23.0936,44000.0
2013-12-30 11:25:00,31.0,31.01,30.98,30.98,77400.0,23.0862,23.0936,23.0713,23.0713,77400.0
2013-12-30 11:30:00,30.97,30.99,30.94,30.94,32800.0,23.0638,23.0787,23.0415,23.0415,32800.0
2013-12-30 11:35:00,30.95,30.96,30.9,30.93,55200.0,23.0489,23.0564,23.0117,23.034,55200.0
2013-12-30 11:40:00,30.92,30.94,30.92,30.94,39200.0,23.0266,23.0415,23.0266,23.0415,39200.0
2013-12-30 11:45:00,30.94,30.97,30.93,30.96,43900.0,23.0415,23.0638,23.034,23.0564,43900.0
2013-12-30 11:50:00,30.96,30.97,30.95,30.96,49600.0,23.0564,23.0638,23.0489,23.0564,49600.0
2013-12-30 11:55:00,30.96,30.96,30.95,30.95,19200.0,23.0564,23.0564,23.0489,23.0489,19200.0
2013-12-30 12:00:00,30.95,30.95,30.92,30.92,20400.0,23.0489,23.0489,23.0266,23.0266,20400.0
2013-12-30 12:05:00,30.92,30.93,30.91,30.92,44600.0,23.0266,23.034,23.0191,23.0266,44600.0
2013-12-30 12:10:00,30.91,30.92,30.88,30.91,71600.0,23.0191,23.0266,22.9968,23.0191,71600.0
2013-12-30 12:15:00,30.91,30.91,30.89,30.9,43100.0,23.0191,23.0191,23.0043,23.0117,43100.0
2013-12-30 12:20:00,30.89,30.92,30.89,30.9,44800.0,23.0043,23.0266,23.0043,23.0117,44800.0
2013-12-30 12:25:00,30.9,30.91,30.89,30.9,39000.0,23.0117,23.0191,23.0043,23.0117,39000.0
2013-12-30 12:30:00,30.89,30.91,30.89,30.91,27600.0,23.0043,23.0191,23.0043,23.0191,27600.0
2013-12-30 12:35:00,30.9,30.91,30.86,30.88,61800.0,23.0117,23.0191,22.9819,22.9968,61800.0
2013-12-30 12:40:00,30.86,30.88,30.86,30.87,87400.0,22.9819,22.9968,22.9819,22.9894,87400.0
2013-12-30 12:45:00,30.87,30.88,30.83,30.84,140500.0,22.9894,22.9968,22.9596,22.967,140500.0
2013-12-30 12:50:00,30.83,30.86,30.83,30.85,59900.0,22.9596,22.9819,22.9596,22.9745,59900.0
2013-12-30 12:55:00,30.85,30.85,30.84,30.85,25100.0,22.9745,22.9745,22.967,22.9745,25100.0
2013-12-30 13:00:00,30.84,30.85,30.83,30.83,97200.0,22.967,22.9745,22.9596,22.9596,97200.0
2013-12-30 13:05:00,30.84,30.85,30.83,30.85,74000.0,22.967,22.9745,22.9596,22.9745,74000.0
2013-12-30 13:10:00,30.85,30.86,30.83,30.84,84000.0,22.9745,22.9819,22.9596,22.967,84000.0
2013-12-30 13:15:00,30.84,30.84,30.81,30.82,38400.0,22.967,22.967,22.9447,22.9521,38400.0
2013-12-30 13:20:00,30.82,30.83,30.82,30.82,29200.0,22.9521,22.9596,22.9521,22.9521,29200.0
2013-12-30 13:25:00,30.82,30.83,30.81,30.82,49000.0,22.9521,22.9596,22.9447,22.9521,49000.0
2013-12-30 13:30:00,30.82,30.83,30.81,30.83,34600.0,22.9521,22.9596,22.9447,22.9596,34600.0
2013-12-30 13:35:00,30.83,30.84,30.82,30.84,49500.0,22.9596,22.967,22.9521,22.967,49500.0
2013-12-30 13:40:00,30.83,30.84,30.8,30.8,66400.0,22.9596,22.967,22.9372,22.9372,66400.0
2013-12-30 13:45:00,30.8,30.81,30.8,30.8,39100.0,22.9372,22.9447,22.9372,22.9372,39100.0
2013-12-30 13:50:00,30.81,30.84,30.8,30.83,66700.0,22.9447,22.967,22.9372,22.9596,66700.0
2013-12-30 13:55:00,30.83,30.83,30.8,30.81,70700.0,22.9596,22.9596,22.9372,22.9447,70700.0
2013-12-30 14:00:00,30.81,30.82,30.8,30.82,66700.0,22.9447,22.9521,22.9372,22.9521,66700.0
2013-12-30 14:05:00,30.81,30.82,30.78,30.78,91400.0,22.9447,22.9521,22.9223,22.9223,91400.0
2013-12-30 14:10:00,30.78,30.78,30.76,30.77,48600.0,22.9223,22.9223,22.9074,22.9149,48600.0
2013-12-30 14:15:00,30.77,30.78,30.75,30.78,73600.0,22.9149,22.9223,22.9,22.9223,73600.0
2013-12-30 14:20:00,30.77,30.78,30.76,30.77,50600.0,22.9149,22.9223,22.9074,22.9149,50600.0
2013-12-30 14:25:00,30.77,30.77,30.76,30.77,36400.0,22.9149,22.9149,22.9074,22.9149,36400.0
2013-12-30 14:30:00,30.77,30.77,30.75,30.75,37300.0,22.9149,22.9149,22.9,22.9,37300.0
2013-12-30 14:35:00,30.76,30.77,30.75,30.77,72400.0,22.9074,22.9149,22.9,22.9149,72400.0
2013-12-30 14:40:00,30.76,30.77,30.76,30.77,42400.0,22.9074,22.9149,22.9074,22.9149,42400.0
2013-12-30 14:45:00,30.77,30.8,30.75,30.8,121100.0,22.9149,22.9372,22.9,22.9372,121100.0
2013-12-30 14:50:00,30.8,30.8,30.78,30.8,47000.0,22.9372,22.9372,22.9223,22.9372,47000.0
2013-12-30 14:55:00,30.8,30.8,30.78,30.78,38200.0,22.9372,22.9372,22.9223,22.9223,38200.0
2013-12-30 15:00:00,30.78,30.8,30.78,30.8,69200.0,22.9223,22.9372,22.9223,22.9372,69200.0
2013-12-30 15:05:00,30.8,30.8,30.76,30.77,48000.0,22.9372,22.9372,22.9074,22.9149,48000.0
2013-12-30 15:10:00,30.76,30.77,30.74,30.74,68500.0,22.9074,22.9149,22.8925,22.8925,68500.0
2013-12-30 15:15:00,30.74,30.77,30.74,30.77,82600.0,22.8925,22.9149,22.8925,22.9149,82600.0
2013-12-30 15:20:00,30.77,30.79,30.76,30.78,115900.0,22.9149,22.9298,22.9074,22.9223,115900.0
2013-12-30 15:25:00,30.78,30.8,30.77,30.8,67700.0,22.9223,22.9372,22.9149,22.9372,67700.0
2013-12-30 15:30:00,30.8,30.8,30.78,30.78,60700.0,22.9372,22.9372,22.9223,22.9223,60700.0
2013-12-30 15:35:00,30.78,30.79,30.77,30.77,90500.0,22.9223,22.9298,22.9149,22.9149,90500.0
2013-12-30 15:40:00,30.78,30.79,30.77,30.79,111800.0,22.9223,22.9298,22.9149,22.9298,111800.0
2013-12-30 15:45:00,30.79,30.79,30.78,30.79,123100.0,22.9298,22.9298,22.9223,22.9298,123100.0
2013-12-30 15:50:00,30.79,30.81,30.79,30.81,172500.0,22.9298,22.9447,22.9298,22.9447,172500.0
2013-12-30 15:55:00,30.81,30.85,30.81,30.85,371600.0,22.9447,22.9745,22.9447,22.9745,371600.0
2013-12-31 09:30:00,30.9,31.09,30.87,31.07,168900.0,23.0117,23.1532,22.9894,23.1383,168900.0
2013-12-31 09:35:00,31.07,31.15,31.05,31.12,258200.0,23.1383,23.1979,23.1234,23.1755,258200.0
2013-12-31 09:40:00,31.13,31.17,31.11,31.15,116600.0,23.183,23.2128,23.1681,23.1979,116600.0
2013-12-31 09:45:00,31.15,31.17,31.03,31.03,152400.0,23.1979,23.2128,23.1085,23.1085,152400.0
2013-12-31 09:50:00,31.04,31.14,31.04,31.11,292400.0,23.116,23.1904,23.116,23.1681,292400.0
2013-12-31 09:55:00,31.1,31.22,31.1,31.21,109100.0,23.1606,23.25,23.1606,23.2426,109100.0
2013-12-31 10:00:00,31.2,31.29,31.2,31.22,170800.0,23.2351,23.3021,23.2351,23.25,170800.0
2013-12-31 10:05:00,31.22,31.24,31.17,31.23,129600.0,23.25,23.2649,23.2128,23.2575,129600.0
2013-12-31 10:10:00,31.24,31.27,31.22,31.26,51100.0,23.2649,23.2872,23.25,23.2798,51100.0
2013-12-31 10:15:00,31.25,31.28,31.22,31.28,62600.0,23.2724,23.2947,23.25,23.2947,62600.0
2013-12-31 10:20:00,31.28,31.29,31.27,31.29,84900.0,23.2947,23.3021,23.2872,23.3021,84900.0
2013-12-31 10:25:00,31.29,31.3,31.28,31.3,63800.0,23.3021,23.3096,23.2947,23.3096,63800.0
2013-12-31 10:30:00,31.3,31.34,31.3,31.32,93100.0,23.3096,23.3394,23.3096,23.3245,93100.0
2013-12-31 10:35:00,31.32,31.34,31.3,31.3,81900.0,23.3245,23.3394,23.3096,23.3096,81900.0
2013-12-31 10:40:00,31.31,31.33,31.29,31.33,74400.0,23.317,23.3319,23.3021,23.3319,74400.0
2013-12-31 10:45:00,31.32,31.33,31.3,31.3,73700.0,23.3245,23.3319,23.3096,23.3096,73700.0
2013-12-31 10:50:00,31.31,31.33,31.29,31.31,100400.0,23.317,23.3319,23.3021,23.317,100400.0
2013-12-31 10:55:00,31.3,31.32,31.3,31.32,45600.0,23.3096,23.3245,23.3096,23.3245,45600.0
2013-12-31 11:00:00,31.31,31.35,31.31,31.33,72700.0,23.317,23.3468,23.317,23.3319,72700.0
2013-12-31 11:05:00,31.33,31.37,31.32,31.37,104400.0,23.3319,23.3617,23.3245,23.3617,104400.0
2013-12-31 11:10:00,31.36,31.4,31.36,31.37,76200.0,23.3543,23.3841,23.3543,23.3617,76200.0
2013-12-31 11:15:00,31.36,31.37,31.36,31.37,24200.0,23.3543,23.3617,23.3543,23.3617,24200.0
2013-12-31 11:20:00,31.37,31.37,31.36,31.37,19100.0,23.3617,23.3617,23.3543,23.3617,19100.0
2013-12-31 11:25:00,31.36,31.37,31.35,31.35,62500.0,23.3543,23.3617,23.3468,23.3468,62500.0
2013-12-31 11:30:00,31.36,31.37,31.35,31.35,84400.0,23.3543,23.3617,23.3468,23.3468,84400.0
2013-12-31 11:35:00,31.36,31.36,31.34,31.34,23000.0,23.3543,23.3543,23.3394,23.3394,23000.0
2013-12-31 11:40:00,31.34,31.37,31.34,31.36,37700.0,23.3394,23.3617,23.3394,23.3543,37700.0
2013-12-31 11:45:00,31.35,31.38,31.35,31.36,60200.0,23.3468,23.3692,23.3468,23.3543,60200.0
2013-12-31 11:50:00,31.37,31.38,31.36,31.37,28400.0,23.3617,23.3692,23.3543,23.3617,28400.0
2013-12-31 11:55:00,31.37,31.38,31.36,31.38,53300.0,23.3617,23.3692,23.3543,23.3692,53300.0
2013-12-31 12:00:00,31.38,31.38,31.37,31.37,13700.0,23.3692,23.3692,23.3617,23.3617,13700.0
2013-12-31 12:05:00,31.37,31.38,31.37,31.38,28700.0,23.3617,23.3692,23.3617,23.3692,28700.0
2013-12-31 12:10:00,31.37,31.38,31.36,31.37,55800.0,23.3617,23.3692,23.3543,23.3617,55800.0
2013-12-31 12:15:00,31.36,31.4,31.36,31.37,77200.0,23.3543,23.3841,23.3543,23.3617,77200.0
2013-12-31 12:20:00,31.36,31.37,31.35,31.35,15200.0,23.3543,23.3617,23.3468,23.3468,15200.0
2013-12-31 12:25:00,31.35,31.36,31.34,31.34,26100.0,23.3468,23.3543,23.3394,23.3394,26100.0
2013-12-31 12:30:00,31.35,31.36,31.34,31.36,64000.0,23.3468,23.3543,23.3394,23.3543,64000.0
2013-12-31 12:35:00,31.36,31.37,31.35,31.37,33200.0,23.3543,23.3617,23.3468,23.3617,33200.0
2013-12-31 12:40:00,31.36,31.37,31.35,31.35,58700.0,23.3543,23.3617,23.3468,23.3468,58700.0
2013-12-31 12:45:00,31.36,31.36,31.33,31.35,50900.0,23.3543,23.3543,23.3319,23.3468,50900.0
2013-12-31 12:50:00,31.36,31.38,31.36,31.38,25600.0,23.3543,23.3692,23.3543,23.3692,25600.0
2013-12-31 12:55:00,31.38,31.38,31.36,31.37,39200.0,23.3692,23.3692,23.3543,23.3617,39200.0
2013-12-31 13:00:00,31.36,31.37,31.36,31.37,9900.0,23.3543,23.3617,23.3543,23.3617,9900.0
2013-12-31 13:05:00,31.37,31.37,31.35,31.35,18200.0,23.3617,23.3617,23.3468,23.3468,18200.0
2013-12-31 13:10:00,31.36,31.36,31.35,31.36,43000.0,23.3543,23.3543,23.3468,23.3543,43000.0
2013-12-31 13:15:00,31.36,31.36,31.34,31.34,35800.0,23.3543,23.3543,23.3394,23.3394,35800.0
2013-12-31 13:20:00,31.34,31.38,31.34,31.37,70200.0,23.3394,23.3692,23.3394,23.3617,70200.0
2013-12-31 13:25:00,31.37,31.39,31.36,31.39,57700.0,23.3617,23.3766,23.3543,23.3766,57700.0
2013-12-31 13:30:00,31.38,31.39,31.37,31.38,29500.0,23.3692,23.3766,23.3617,23.3692,29500.0
2013-12-31 13:35:00,31.38,31.4,31.38,31.39,47200.0,23.3692,23.3841,23.3692,23.3766,47200.0
2013-12-31 13:40:00,31.4,31.4,31.37,31.37,39100.0,23.3841,23.3841,23.3617,23.3617,39100.0
2013-12-31 13:45:00,31.38,31.39,31.37,31.39,19100.0,23.3692,23.3766,23.3617,23.3766,19100.0
2013-12-31 13:50:00,31.38,31.39,31.34,31.36,120700.0,23.3692,23.3766,23.3394,23.3543,120700.0
2013-12-31 13:55:00,31.35,31.36,31.34,31.35,48000.0,23.3468,23.3543,23.3394,23.3468,48000.0
2013-12-31 14:00:00,31.36,31.36,31.33,31.33,35100.0,23.3543,23.3543,23.3319,23.3319,35100.0
2013-12-31 14:05:00,31.33,31.34,31.31,31.32,53900.0,23.3319,23.3394,23.317,23.3245,53900.0
2013-12-31 14:10:00,31.32,31.36,31.31,31.36,58600.0,23.3245,23.3543,23.317,23.3543,58600.0
2013-12-31 14:15:00,31.36,31.36,31.33,31.33,60400.0,23.3543,23.3543,23.3319,23.3319,60400.0
2013-12-31 14:20:00,31.33,31.34,31.33,31.33,9800.0,23.3319,23.3394,23.3319,23.3319,9800.0
2013-12-31 14:25:00,31.34,31.34,31.32,31.34,45000.0,23.3394,23.3394,23.3245,23.3394,45000.0
2013-12-31 14:30:00,31.34,31.35,31.32,31.32,40200.0,23.3394,23.3468,23.3245,23.3245,40200.0
2013-12-31 14:35:00,31.32,31.33,31.31,31.32,71000.0,23.3245,23.3319,23.317,23.3245,71000.0
2013-12-31 14:40:00,31.32,31.35,31.32,31.32,58300.0,23.3245,23.3468,23.3245,23.3245,58300.0
2013-12-31 14:45:00,31.32,31.34,31.32,31.34,21500.0,23.3245,23.3394,23.3245,23.3394,21500.0
2013-12-31 14:50:00,31.34,31.35,31.34,31.34,35800.0,23.3394,23.3468,23.3394,23.3394,35800.0
2013-12-31 14:55:00,31.34,31.35,31.34,31.35,25200.0,23.3394,23.3468,23.3394,23.3468,25200.0
2013-12-31 15:00:00,31.34,31.35,31.32,31.32,55800.0,23.3394,23.3468,23.3245,23.3245,55800.0
2013-12-31 15:05:00,31.33,31.33,31.31,31.31,40900.0,23.3319,23.3319,23.317,23.317,40900.0
2013-12-31 15:10:00,31.32,31.32,31.31,31.31,31400.0,23.3245,23.3245,23.317,23.317,31400.0
2013-12-31 15:15:00,31.31,31.33,31.31,31.33,68500.0,23.317,23.3319,23.317,23.3319,68500.0
2013-12-31 15:20:00,31.33,31.34,31.32,31.34,57800.0,23.3319,23.3394,23.3245,23.3394,57800.0
2013-12-31 15:25:00,31.34,31.34,31.32,31.32,40800.0,23.3394,23.3394,23.3245,23.3245,40800.0
2013-12-31 15:30:00,31.33,31.35,31.32,31.32,88500.0,23.3319,23.3468,23.3245,23.3245,88500.0
2013-12-31 15:35:00,31.32,31.33,31.31,31.31,141200.0,23.3245,23.3319,23.317,23.317,141200.0
2013-12-31 15:40:00,31.31,31.33,31.29,31.32,168200.0,23.317,23.3319,23.3021,23.3245,168200.0
2013-12-31 15:45:00,31.32,31.42,31.31,31.39,424400.0,23.3245,23.399,23.317,23.3766,424400.0
2013-12-31 15:50:00,31.39,31.4,31.38,31.4,250600.0,23.3766,23.3841,23.3692,23.3841,250600.0
2013-12-31 15:55:00,31.39,31.4,31.32,31.33,1260100.0,23.3766,23.3841,23.3245,23.3319,1260100.0
2014-01-02 09:30:00,31.29,31.46,31.29,31.35,450900.0,23.3021,23.4287,23.3021,23.3468,450900.0
2014-01-02 09:35:00,31.34,31.36,31.09,31.18,242000.0,23.3394,23.3543,23.1532,23.2202,242000.0
2014-01-02 09:40:00,31.17,31.24,31.06,31.21,274800.0,23.2128,23.2649,23.1309,23.2426,274800.0
2014-01-02 09:45:00,31.22,31.22,31.11,31.2,125900.0,23.25,23.25,23.1681,23.2351,125900.0
2014-01-02 09:50:00,31.2,31.21,31.15,31.21,175200.0,23.2351,23.2426,23.1979,23.2426,175200.0
2014-01-02 09:55:00,31.2,31.21,31.1,31.1,163300.0,23.2351,23.2426,23.1606,23.1606,163300.0
2014-01-02 10:00:00,31.11,31.16,31.02,31.08,169300.0,23.1681,23.2053,23.1011,23.1457,169300.0
2014-01-02 10:05:00,31.08,31.14,31.05,31.1,367100.0,23.1457,23.1904,23.1234,23.1606,367100.0
2014-01-02 10:10:00,31.1,31.13,31.07,31.1,98700.0,23.1606,23.183,23.1383,23.1606,98700.0
2014-01-02 10:15:00,31.11,31.15,31.1,31.12,77500.0,23.1681,23.1979,23.1606,23.1755,77500.0
2014-01-02 10:20:00,31.12,31.14,31.09,31.13,66800.0,23.1755,23.1904,23.1532,23.183,66800.0
2014-01-02 10:25:00,31.13,31.16,31.11,31.14,54500.0,23.183,23.2053,23.1681,23.1904,54500.0
2014-01-02 10:30:00,31.14,31.14,31.1,31.12,59200.0,23.1904,23.1904,23.1606,23.1755,59200.0
2014-01-02 10:35:00,31.12,31.13,31.08,31.11,75400.0,23.1755,23.183,23.1457,23.1681,75400.0
2014-01-02 10:40:00,31.11,31.19,31.11,31.18,189000.0,23.1681,23.2277,23.1681,23.2202,189000.0
2014-01-02 10:45:00,31.19,31.19,31.12,31.15,55200.0,23.2277,23.2277,23.1755,23.1979,55200.0
2014-01-02 10:50:00,31.15,31.15,31.1,31.13,91400.0,23.1979,23.1979,23.1606,23.183,91400.0
2014-01-02 10:55:00,31.13,31.14,31.09,31.1,92100.0,23.183,23.1904,23.1532,23.1606,92100.0
2014-01-02 11:00:00,31.11,31.12,31.09,31.1,54700.0,23.1681,23.1755,23.1532,23.1606,54700.0
2014-01-02 11:05:00,31.1,31.13,31.1,31.11,41900.0,23.1606,23.183,23.1606,23.1681,41900.0
2014-01-02 11:10:00,31.12,31.14,31.09,31.13,44300.0,23.1755,23.1904,23.1532,23.183,44300.0
2014-01-02 11:15:00,31.13,31.13,31.09,31.1,53500.0,23.183,23.183,23.1532,23.1606,53500.0
2014-01-02 11:20:00,31.1,31.13,31.1,31.13,51500.0,23.1606,23.183,23.1606,23.183,51500.0
2014-01-02 11:25:00,31.13,31.14,31.12,31.13,95900.0,23.183,23.1904,23.1755,23.183,95900.0
2014-01-02 11:30:00,31.13,31.14,31.1,31.11,45500.0,23.183,23.1904,23.1606,23.1681,45500.0
2014-01-02 11:35:00,31.11,31.13,31.1,31.12,32800.0,23.1681,23.183,23.1606,23.1755,32800.0
2014-01-02 11:40:00,31.12,31.14,31.11,31.13,45400.0,23.1755,23.1904,23.1681,23.183,45400.0
2014-01-02 11:45:00,31.14,31.14,31.09,31.1,62000.0,23.1904,23.1904,23.1532,23.1606,62000.0
2014-01-02 11:50:00,31.09,31.09,31.05,31.07,85200.0,23.1532,23.1532,23.1234,23.1383,85200.0
2014-01-02 11:55:00,31.06,31.08,31.04,31.06,65500.0,23.1309,23.1457,23.116,23.1309,65500.0
2014-01-02 12:00:00,31.06,31.09,31.05,31.08,267300.0,23.1309,23.1532,23.1234,23.1457,267300.0
2014-01-02 12:05:00,31.09,31.12,31.08,31.11,65200.0,23.1532,23.1755,23.1457,23.1681,65200.0
2014-01-02 12:10:00,31.1,31.12,31.1,31.12,30000.0,23.1606,23.1755,23.1606,23.1755,30000.0
2014-01-02 12:15:00,31.11,31.12,31.09,31.09,41700.0,23.1681,23.1755,23.1532,23.1532,41700.0
2014-01-02 12:20:00,31.09,31.1,31.07,31.09,28700.0,23.1532,23.1606,23.1383,23.1532,28700.0
2014-01-02 12:25:00,31.09,31.09,31.06,31.08,35100.0,23.1532,23.1532,23.1309,23.1457,35100.0
2014-01-02 12:30:00,31.07,31.08,31.03,31.04,57000.0,23.1383,23.1457,23.1085,23.116,57000.0
2014-01-02 12:35:00,31.05,31.06,31.03,31.04,35500.0,23.1234,23.1309,23.1085,23.116,35500.0
2014-01-02 12:40:00,31.05,31.05,30.99,31.0,78100.0,23.1234,23.1234,23.0787,23.0862,78100.0
2014-01-02 12:45:00,31.0,31.07,30.98,31.05,102200.0,23.0862,23.1383,23.0713,23.1234,102200.0
2014-01-02 12:50:00,31.06,31.07,31.04,31.07,64600.0,23.1309,23.1383,23.116,23.1383,64600.0
2014-01-02 12:55:00,31.06,31.1,31.05,31.1,63300.0,23.1309,23.1606,23.1234,23.1606,63300.0
2014-01-02 13:00:00,31.09,31.13,31.09,31.12,61600.0,23.1532,23.183,23.1532,23.1755,61600.0
2014-01-02 13:05:00,31.11,31.13,31.1,31.12,85300.0,23.1681,23.183,23.1606,23.1755,85300.0
2014-01-02 13:10:00,31.13,31.16,31.12,31.15,55100.0,23.183,23.2053,23.1755,23.1979,55100.0
2014-01-02 13:15:00,31.16,31.16,31.12,31.14,33200.0,23.2053,23.2053,23.1755,23.1904,33200.0
2014-01-02 13:20:00,31.14,31.17,31.12,31.14,50700.0,23.1904,23.2128,23.1755,23.1904,50700.0
2014-01-02 13:25:00,31.15,31.15,31.13,31.15,26300.0,23.1979,23.1979,23.183,23.1979,26300.0
2014-01-02 13:30:00,31.15,31.15,31.11,31.12,51300.0,23.1979,23.1979,23.1681,23.1755,51300.0
2014-01-02 13:35:00,31.13,31.14,31.11,31.12,50700.0,23.183,23.1904,23.1681,23.1755,50700.0
2014-01-02 13:40:00,31.11,31.12,31.09,31.1,20300.0,23.1681,23.1755,23.1532,23.1606,20300.0
2014-01-02 13:45:00,31.09,31.16,31.08,31.15,87500.0,23.1532,23.2053,23.1457,23.1979,87500.0
2014-01-02 13:50:00,31.15,31.16,31.12,31.14,45200.0,23.1979,23.2053,23.1755,23.1904,45200.0
2014-01-02 13:55:00,31.14,31.15,31.13,31.13,37100.0,23.1904,23.1979,23.183,23.183,37100.0
2014-01-02 14:00:00,31.13,31.18,31.13,31.15,74000.0,23.183,23.2202,23.183,23.1979,74000.0
2014-01-02 14:05:00,31.14,31.15,31.12,31.13,53500.0,23.1904,23.1979,23.1755,23.183,53500.0
2014-01-02 14:10:00,31.13,31.15,31.09,31.09,81400.0,23.183,23.1979,23.1532,23.1532,81400.0
2014-01-02 14:15:00,31.09,31.1,31.01,31.02,174600.0,23.1532,23.1606,23.0936,23.1011,174600.0
2014-01-02 14:20:00,31.02,31.04,30.99,31.02,163600.0,23.1011,23.116,23.0787,23.1011,163600.0
2014-01-02 14:25:00,31.02,31.02,30.98,30.99,82400.0,23.1011,23.1011,23.0713,23.0787,82400.0
2014-01-02 14:30:00,31.0,31.05,31.0,31.02,111500.0,23.0862,23.1234,23.0862,23.1011,111500.0
2014-01-02 14:35:00,31.02,31.02,31.0,31.01,50900.0,23.1011,23.1011,23.0862,23.0936,50900.0
2014-01-02 14:40:00,31.01,31.05,31.01,31.03,84300.0,23.0936,23.1234,23.0936,23.1085,84300.0
2014-01-02 14:45:00,31.03,31.07,31.02,31.04,94300.0,23.1085,23.1383,23.1011,23.116,94300.0
2014-01-02 14:50:00,31.03,31.08,31.03,31.04,55100.0,23.1085,23.1457,23.1085,23.116,55100.0
2014-01-02 14:55:00,31.04,31.05,31.01,31.01,52300.0,23.116,23.1234,23.0936,23.0936,52300.0
2014-01-02 15:00:00,31.01,31.04,30.99,31.0,121900.0,23.0936,23.116,23.0787,23.0862,121900.0
2014-01-02 15:05:00,31.0,31.02,30.99,31.02,84500.0,23.0862,23.1011,23.0787,23.1011,84500.0
2014-01-02 15:10:00,31.02,31.04,31.02,31.03,122800.0,23.1011,23.116,23.1011,23.1085,122800.0
2014-01-02 15:15:00,31.03,31.1,31.03,31.09,242700.0,23.1085,23.1606,23.1085,23.1532,242700.0
2014-01-02 15:20:00,31.09,31.09,31.04,31.08,262700.0,23.1532,23.1532,23.116,23.1457,262700.0
2014-01-02 15:25:00,31.07,31.09,31.04,31.05,181400.0,23.1383,23.1532,23.116,23.1234,181400.0
2014-01-02 15:30:00,31.04,31.07,31.02,31.06,170900.0,23.116,23.1383,23.1011,23.1309,170900.0
2014-01-02 15:35:00,31.07,31.09,31.01,31.02,197000.0,23.1383,23.1532,23.0936,23.1011,197000.0
2014-01-02 15:40:00,31.03,31.07,31.01,31.04,280400.0,23.1085,23.1383,23.0936,23.116,280400.0
2014-01-02 15:45:00,31.04,31.08,31.03,31.04,333000.0,23.116,23.1457,23.1085,23.116,333000.0
2014-01-02 15:50:00,31.05,31.06,31.0,31.05,600600.0,23.1234,23.1309,23.0862,23.1234,600600.0
2014-01-02 15:55:00,31.05,31.05,31.0,31.04,714200.0,23.1234,23.1234,23.0862,23.116,714200.0
2014-01-03 09:30:00,31.17,31.31,31.13,31.28,218200.0,23.2128,23.317,23.183,23.2947,218200.0
2014-01-03 09:35:00,31.28,31.36,31.24,31.36,169600.0,23.2947,23.3543,23.2649,23.3543,169600.0
2014-01-03 09:40:00,31.36,31.37,31.27,31.32,265200.0,23.3543,23.3617,23.2872,23.3245,265200.0
2014-01-03 09:45:00,31.33,31.35,31.26,31.27,225300.0,23.3319,23.3468,23.2798,23.2872,225300.0
2014-01-03 09:50:00,31.28,31.32,31.27,31.31,61300.0,23.2947,23.3245,23.2872,23.317,61300.0
2014-01-03 09:55:00,31.31,31.37,31.31,31.36,70400.0,23.317,23.3617,23.317,23.3543,70400.0
2014-01-03 10:00:00,31.36,31.43,31.36,31.42,118900.0,23.3543,23.4064,23.3543,23.399,118900.0
2014-01-03 10:05:00,31.42,31.43,31.35,31.35,58400.0,23.399,23.4064,23.3468,23.3468,58400.0
2014-01-03 10:10:00,31.35,31.42,31.34,31.42,84700.0,23.3468,23.399,23.3394,23.399,84700.0
2014-01-03 10:15:00,31.41,31.45,31.39,31.4,92400.0,23.3915,23.4213,23.3766,23.3841,92400.0
2014-01-03 10:20:00,31.39,31.45,31.39,31.42,92000.0,23.3766,23.4213,23.3766,23.399,92000.0
2014-01-03 10:25:00,31.42,31.43,31.4,31.41,84400.0,23.399,23.4064,23.3841,23.3915,84400.0
2014-01-03 10:30:00,31.41,31.46,31.41,31.44,116800.0,23.3915,23.4287,23.3915,23.4138,116800.0
2014-01-03 10:35:00,31.45,31.45,31.41,31.42,48200.0,23.4213,23.4213,23.3915,23.399,48200.0
2014-01-03 10:40:00,31.41,31.48,31.41,31.46,106600.0,23.3915,23.4436,23.3915,23.4287,106600.0
2014-01-03 10:45:00,31.46,31.47,31.44,31.44,78300.0,23.4287,23.4362,23.4138,23.4138,78300.0
2014-01-03 10:50:00,31.45,31.46,31.43,31.43,64300.0,23.4213,23.4287,23.4064,23.4064,64300.0
2014-01-03 10:55:00,31.43,31.45,31.43,31.45,39900.0,23.4064,23.4213,23.4064,23.4213,39900.0
2014-01-03 11:00:00,31.45,31.45,31.44,31.45,46000.0,23.4213,23.4213,23.4138,23.4213,46000.0
2014-01-03 11:05:00,31.45,31.45,31.44,31.45,35100.0,23.4213,23.4213,23.4138,23.4213,35100.0
2014-01-03 11:10:00,31.45,31.49,31.45,31.48,97200.0,23.4213,23.4511,23.4213,23.4436,97200.0
2014-01-03 11:15:00,31.47,31.48,31.4,31.4,134200.0,23.4362,23.4436,23.3841,23.3841,134200.0
2014-01-03 11:20:00,31.4,31.4,31.34,31.4,179100.0,23.3841,23.3841,23.3394,23.3841,179100.0
2014-01-03 11:25:00,31.39,31.42,31.34,31.34,139600.0,23.3766,23.399,23.3394,23.3394,139600.0
2014-01-03 11:30:00,31.34,31.41,31.34,31.4,54800.0,23.3394,23.3915,23.3394,23.3841,54800.0
2014-01-03 11:35:00,31.4,31.45,31.4,31.45,25700.0,23.3841,23.4213,23.3841,23.4213,25700.0
2014-01-03 11:40:00,31.44,31.44,31.42,31.42,30200.0,23.4138,23.4138,23.399,23.399,30200.0
2014-01-03 11:45:00,31.43,31.43,31.4,31.41,46400.0,23.4064,23.4064,23.3841,23.3915,46400.0
2014-01-03 11:50:00,31.41,31.43,31.41,31.43,31900.0,23.3915,23.4064,23.3915,23.4064,31900.0
2014-01-03 11:55:00,31.42,31.43,31.35,31.37,79900.0,23.399,23.4064,23.3468,23.3617,79900.0
2014-01-03 12:00:00,31.36,31.39,31.36,31.37,29600.0,23.3543,23.3766,23.3543,23.3617,29600.0
2014-01-03 12:05:00,31.36,31.4,31.34,31.39,48500.0,23.3543,23.3841,23.3394,23.3766,48500.0
2014-01-03 12:10:00,31.39,31.43,31.39,31.43,54300.0,23.3766,23.4064,23.3766,23.4064,54300.0
2014-01-03 12:15:00,31.43,31.44,31.42,31.42,43300.0,23.4064,23.4138,23.399,23.399,43300.0
2014-01-03 12:20:00,31.42,31.43,31.4,31.4,35800.0,23.399,23.4064,23.3841,23.3841,35800.0
2014-01-03 12:25:00,31.4,31.43,31.4,31.42,31600.0,23.3841,23.4064,23.3841,23.399,31600.0
2014-01-03 12:30:00,31.43,31.44,31.42,31.43,22200.0,23.4064,23.4138,23.399,23.4064,22200.0
2014-01-03 12:35:00,31.44,31.47,31.44,31.46,31900.0,23.4138,23.4362,23.4138,23.4287,31900.0
2014-01-03 12:40:00,31.47,31.49,31.47,31.48,86400.0,23.4362,23.4511,23.4362,23.4436,86400.0
2014-01-03 12:45:00,31.47,31.5,31.47,31.5,49600.0,23.4362,23.4585,23.4362,23.4585,49600.0
2014-01-03 12:50:00,31.49,31.5,31.49,31.49,23600.0,23.4511,23.4585,23.4511,23.4511,23600.0
2014-01-03 12:55:00,31.49,31.5,31.46,31.46,45200.0,23.4511,23.4585,23.4287,23.4287,45200.0
2014-01-03 13:00:00,31.46,31.5,31.46,31.5,45900.0,23.4287,23.4585,23.4287,23.4585,45900.0
2014-01-03 13:05:00,31.5,31.5,31.48,31.5,24300.0,23.4585,23.4585,23.4436,23.4585,24300.0
2014-01-03 13:10:00,31.49,31.5,31.49,31.5,13000.0,23.4511,23.4585,23.4511,23.4585,13000.0
2014-01-03 13:15:00,31.49,31.5,31.47,31.48,44500.0,23.4511,23.4585,23.4362,23.4436,44500.0
2014-01-03 13:20:00,31.48,31.49,31.47,31.49,37400.0,23.4436,23.4511,23.4362,23.4511,37400.0
2014-01-03 13:25:00,31.49,31.5,31.49,31.5,19400.0,23.4511,23.4585,23.4511,23.4585,19400.0
2014-01-03 13:30:00,31.5,31.5,31.45,31.45,47100.0,23.4585,23.4585,23.4213,23.4213,47100.0
2014-01-03 13:35:00,31.45,31.48,31.45,31.48,30900.0,23.4213,23.4436,23.4213,23.4436,30900.0
2014-01-03 13:40:00,31.47,31.49,31.45,31.49,94800.0,23.4362,23.4511,23.4213,23.4511,94800.0
2014-01-03 13:45:00,31.48,31.49,31.48,31.49,34400.0,23.4436,23.4511,23.4436,23.4511,34400.0
2014-01-03 13:50:00,31.5,31.55,31.49,31.54,135400.0,23.4585,23.4958,23.4511,23.4883,135400.0
2014-01-03 13:55:00,31.53,31.54,31.51,31.52,65800.0,23.4809,23.4883,23.466,23.4734,65800.0
2014-01-03 14:00:00,31.52,31.55,31.51,31.55,139800.0,23.4734,23.4958,23.466,23.4958,139800.0
2014-01-03 14:05:00,31.55,31.58,31.55,31.57,97600.0,23.4958,23.5181,23.4958,23.5107,97600.0
2014-01-03 14:10:00,31.58,31.58,31.54,31.54,54000.0,23.5181,23.5181,23.4883,23.4883,54000.0
2014-01-03 14:15:00,31.55,31.55,31.51,31.54,60300.0,23.4958,23.4958,23.466,23.4883,60300.0
2014-01-03 14:20:00,31.54,31.55,31.53,31.55,24300.0,23.4883,23.4958,23.4809,23.4958,24300.0
2014-01-03 14:25:00,31.54,31.56,31.54,31.55,55600.0,23.4883,23.5032,23.4883,23.4958,55600.0
2014-01-03 14:30:00,31.55,31.56,31.52,31.55,91500.0,23.4958,23.5032,23.4734,23.4958,91500.0
2014-01-03 14:35:00,31.54,31.56,31.54,31.55,160500.0,23.4883,23.5032,23.4883,23.4958,160500.0
2014-01-03 14:40:00,31.54,31.56,31.54,31.55,106700.0,23.4883,23.5032,23.4883,23.4958,106700.0
2014-01-03 14:45:00,31.55,31.62,31.53,31.61,200700.0,23.4958,23.5479,23.4809,23.5404,200700.0
2014-01-03 14:50:00,31.61,31.66,31.61,31.66,94700.0,23.5404,23.5777,23.5404,23.5777,94700.0
2014-01-03 14:55:00,31.66,31.66,31.63,31.64,70700.0,23.5777,23.5777,23.5553,23.5628,70700.0
2014-01-03 15:00:00,31.65,31.68,31.63,31.68,100100.0,23.5702,23.5926,23.5553,23.5926,100100.0
2014-01-03 15:05:00,31.68,31.68,31.62,31.63,106100.0,23.5926,23.5926,23.5479,23.5553,106100.0
2014-01-03 15:10:00,31.63,31.7,31.63,31.67,160500.0,23.5553,23.6075,23.5553,23.5851,160500.0
2014-01-03 15:15:00,31.67,31.68,31.66,31.67,47000.0,23.5851,23.5926,23.5777,23.5851,47000.0
2014-01-03 15:20:00,31.67,31.68,31.64,31.68,118300.0,23.5851,23.5926,23.5628,23.5926,118300.0
2014-01-03 15:25:00,31.67,31.67,31.64,31.64,90000.0,23.5851,23.5851,23.5628,23.5628,90000.0
2014-01-03 15:30:00,31.65,31.66,31.63,31.64,156900.0,23.5702,23.5777,23.5553,23.5628,156900.0
2014-01-03 15:35:00,31.65,31.65,31.61,31.61,197600.0,23.5702,23.5702,23.5404,23.5404,197600.0
2014-01-03 15:40:00,31.61,31.61,31.55,31.58,344900.0,23.5404,23.5404,23.4958,23.5181,344900.0
2014-01-03 15:45:00,31.58,31.58,31.52,31.53,329700.0,23.5181,23.5181,23.4734,23.4809,329700.0
2014-01-03 15:50:00,31.53,31.54,31.51,31.51,122500.0,23.4809,23.4883,23.466,23.466,122500.0
2014-01-03 15:55:00,31.51,31.53,31.51,31.52,454000.0,23.466,23.4809,23.466,23.4734,454000.0
2014-01-06 09:30:00,31.73,31.8,31.63,31.68,254900.0,23.6298,23.6819,23.5553,23.5926,254900.0
2014-01-06 09:35:00,31.67,31.72,31.55,31.57,322800.0,23.5851,23.6224,23.4958,23.5107,322800.0
2014-01-06 09:40:00,31.57,31.57,31.48,31.53,191200.0,23.5107,23.5107,23.4436,23.4809,191200.0
2014-01-06 09:45:00,31.53,31.58,31.52,31.56,162900.0,23.4809,23.5181,23.4734,23.5032,162900.0
2014-01-06 09:50:00,31.55,31.6,31.52,31.58,151500.0,23.4958,23.533,23.4734,23.5181,151500.0
2014-01-06 09:55:00,31.58,31.63,31.57,31.63,72200.0,23.5181,23.5553,23.5107,23.5553,72200.0
2014-01-06 10:00:00,31.64,31.67,31.57,31.65,161600.0,23.5628,23.5851,23.5107,23.5702,161600.0
2014-01-06 10:05:00,31.65,31.65,31.54,31.56,118500.0,23.5702,23.5702,23.4883,23.5032,118500.0
2014-01-06 10:10:00,31.55,31.59,31.53,31.59,83900.0,23.4958,23.5256,23.4809,23.5256,83900.0
2014-01-06 10:15:00,31.6,31.77,31.6,31.76,137800.0,23.533,23.6596,23.533,23.6522,137800.0
2014-01-06 10:20:00,31.76,31.81,31.72,31.78,220100.0,23.6522,23.6894,23.6224,23.667,220100.0
2014-01-06 10:25:00,31.78,31.81,31.75,31.8,143400.0,23.667,23.6894,23.6447,23.6819,143400.0
2014-01-06 10:30:00,31.8,31.89,31.8,31.89,178200.0,23.6819,23.749,23.6819,23.749,178200.0
2014-01-06 10:35:00,31.88,31.93,31.87,31.91,218500.0,23.7415,23.7788,23.7341,23.7639,218500.0
2014-01-06 10:40:00,31.9,31.91,31.84,31.84,128000.0,23.7564,23.7639,23.7117,23.7117,128000.0
2014-01-06 10:45:00,31.84,31.84,31.78,31.78,116400.0,23.7117,23.7117,23.667,23.667,116400.0
2014-01-06 10:50:00,31.77,31.78,31.72,31.77,111900.0,23.6596,23.667,23.6224,23.6596,111900.0
2014-01-06 10:55:00,31.76,31.79,31.66,31.66,200900.0,23.6522,23.6745,23.5777,23.5777,200900.0
2014-01-06 11:00:00,31.67,31.72,31.65,31.69,79000.0,23.5851,23.6224,23.5702,23.6,79000.0
2014-01-06 11:05:00,31.69,31.75,31.68,31.71,58200.0,23.6,23.6447,23.5926,23.6149,58200.0
2014-01-06 11:10:00,31.71,31.71,31.66,31.68,91400.0,23.6149,23.6149,23.5777,23.5926,91400.0
2014-01-06 11:15:00,31.68,31.71,31.58,31.59,125300.0,23.5926,23.6149,23.5181,23.5256,125300.0
2014-01-06 11:20:00,31.59,31.62,31.55,31.6,92900.0,23.5256,23.5479,23.4958,23.533,92900.0
2014-01-06 11:25:00,31.6,31.63,31.56,31.61,77700.0,23.533,23.5553,23.5032,23.5404,77700.0
2014-01-06 11:30:00,31.61,31.66,31.61,31.65,111900.0,23.5404,23.5777,23.5404,23.5702,111900.0
2014-01-06 11:35:00,31.65,31.65,31.56,31.58,135600.0,23.5702,23.5702,23.5032,23.5181,135600.0
2014-01-06 11:40:00,31.57,31.65,31.57,31.65,109200.0,23.5107,23.5702,23.5107,23.5702,109200.0
2014-01-06 11:45:00,31.65,31.69,31.64,31.69,84900.0,23.5702,23.6,23.5628,23.6,84900.0
2014-01-06 11:50:00,31.68,31.74,31.67,31.73,72500.0,23.5926,23.6373,23.5851,23.6298,72500.0
2014-01-06 11:55:00,31.73,31.74,31.71,31.71,64800.0,23.6298,23.6373,23.6149,23.6149,64800.0
2014-01-06 12:00:00,31.71,31.72,31.67,31.69,85100.0,23.6149,23.6224,23.5851,23.6,85100.0
2014-01-06 12:05:00,31.68,31.71,31.67,31.69,41000.0,23.5926,23.6149,23.5851,23.6,41000.0
2014-01-06 12:10:00,31.69,31.7,31.66,31.7,49700.0,23.6,23.6075,23.5777,23.6075,49700.0
2014-01-06 12:15:00,31.69,31.71,31.68,31.71,56500.0,23.6,23.6149,23.5926,23.6149,56500.0
2014-01-06 12:20:00,31.7,31.73,31.69,31.69,36900.0,23.6075,23.6298,23.6,23.6,36900.0
2014-01-06 12:25:00,31.7,31.7,31.61,31.62,69100.0,23.6075,23.6075,23.5404,23.5479,69100.0
2014-01-06 12:30:00,31.62,31.65,31.57,31.64,75000.0,23.5479,23.5702,23.5107,23.5628,75000.0
2014-01-06 12:35:00,31.63,31.66,31.63,31.65,26400.0,23.5553,23.5777,23.5553,23.5702,26400.0
2014-01-06 12:40:00,31.65,31.65,31.62,31.62,26000.0,23.5702,23.5702,23.5479,23.5479,26000.0
2014-01-06 12:45:00,31.63,31.63,31.58,31.62,41100.0,23.5553,23.5553,23.5181,23.5479,41100.0
2014-01-06 12:50:00,31.62,31.65,31.6,31.63,103200.0,23.5479,23.5702,23.533,23.5553,103200.0
2014-01-06 12:55:00,31.62,31.63,31.6,31.61,49400.0,23.5479,23.5553,23.533,23.5404,49400.0
2014-01-06 13:00:00,31.61,31.61,31.54,31.57,98200.0,23.5404,23.5404,23.4883,23.5107,98200.0
2014-01-06 13:05:00,31.57,31.59,31.56,31.57,19200.0,23.5107,23.5256,23.5032,23.5107,19200.0
2014-01-06 13:10:00,31.58,31.59,31.55,31.59,41600.0,23.5181,23.5256,23.4958,23.5256,41600.0
2014-01-06 13:15:00,31.58,31.63,31.57,31.62,38500.0,23.5181,23.5553,23.5107,23.5479,38500.0
2014-01-06 13:20:00,31.61,31.63,31.6,31.61,32500.0,23.5404,23.5553,23.533,23.5404,32500.0
2014-01-06 13:25:00,31.61,31.62,31.6,31.61,20800.0,23.5404,23.5479,23.533,23.5404,20800.0
2014-01-06 13:30:00,31.6,31.63,31.59,31.6,44000.0,23.533,23.5553,23.5256,23.533,44000.0
2014-01-06 13:35:00,31.59,31.66,31.59,31.65,50300.0,23.5256,23.5777,23.5256,23.5702,50300.0
2014-01-06 13:40:00,31.65,31.7,31.65,31.68,66100.0,23.5702,23.6075,23.5702,23.5926,66100.0
2014-01-06 13:45:00,31.68,31.71,31.68,31.68,65300.0,23.5926,23.6149,23.5926,23.5926,65300.0
2014-01-06 13:50:00,31.69,31.79,31.69,31.76,171600.0,23.6,23.6745,23.6,23.6522,171600.0
2014-01-06 13:55:00,31.76,31.82,31.75,31.78,86400.0,23.6522,23.6968,23.6447,23.667,86400.0
2014-01-06 14:00:00,31.78,31.81,31.77,31.79,83200.0,23.667,23.6894,23.6596,23.6745,83200.0
2014-01-06 14:05:00,31.8,31.81,31.78,31.79,51400.0,23.6819,23.6894,23.667,23.6745,51400.0
2014-01-06 14:10:00,31.78,31.85,31.77,31.82,75600.0,23.667,23.7192,23.6596,23.6968,75600.0
2014-01-06 14:15:00,31.82,31.83,31.75,31.79,72300.0,23.6968,23.7043,23.6447,23.6745,72300.0
2014-01-06 14:20:00,31.79,31.84,31.78,31.81,60300.0,23.6745,23.7117,23.667,23.6894,60300.0
2014-01-06 14:25:00,31.8,31.83,31.78,31.79,18900.0,23.6819,23.7043,23.667,23.6745,18900.0
2014-01-06 14:30:00,31.8,31.83,31.76,31.76,80300.0,23.6819,23.7043,23.6522,23.6522,80300.0
2014-01-06 14:35:00,31.76,31.82,31.76,31.77,25400.0,23.6522,23.6968,23.6522,23.6596,25400.0
2014-01-06 14:40:00,31.77,31.82,31.76,31.8,40700.0,23.6596,23.6968,23.6522,23.6819,40700.0
2014-01-06 14:45:00,31.8,31.82,31.75,31.79,57100.0,23.6819,23.6968,23.6447,23.6745,57100.0
2014-01-06 14:50:00,31.8,31.8,31.74,31.74,35300.0,23.6819,23.6819,23.6373,23.6373,35300.0
2014-01-06 14:55:00,31.74,31.79,31.74,31.76,42000.0,23.6373,23.6745,23.6373,23.6522,42000.0
2014-01-06 15:00:00,31.76,31.76,31.7,31.7,76600.0,23.6522,23.6522,23.6075,23.6075,76600.0
2014-01-06 15:05:00,31.71,31.71,31.66,31.66,60100.0,23.6149,23.6149,23.5777,23.5777,60100.0
2014-01-06 15:10:00,31.67,31.68,31.65,31.66,97600.0,23.5851,23.5926,23.5702,23.5777,97600.0
2014-01-06 15:15:00,31.66,31.71,31.65,31.67,133400.0,23.5777,23.6149,23.5702,23.5851,133400.0
2014-01-06 15:20:00,31.68,31.7,31.66,31.68,73300.0,23.5926,23.6075,23.5777,23.5926,73300.0
2014-01-06 15:25:00,31.68,31.68,31.64,31.68,102000.0,23.5926,23.5926,23.5628,23.5926,102000.0
2014-01-06 15:30:00,31.67,31.68,31.56,31.56,191000.0,23.5851,23.5926,23.5032,23.5032,191000.0
2014-01-06 15:35:00,31.56,31.6,31.55,31.56,202700.0,23.5032,23.533,23.4958,23.5032,202700.0
2014-01-06 15:40:00,31.56,31.58,31.53,31.58,152200.0,23.5032,23.5181,23.4809,23.5181,152200.0
2014-01-06 15:45:00,31.58,31.66,31.58,31.66,186500.0,23.5181,23.5777,23.5181,23.5777,186500.0
2014-01-06 15:50:00,31.66,31.67,31.64,31.66,168800.0,23.5777,23.5851,23.5628,23.5777,168800.0
2014-01-06 15:55:00,31.66,31.67,31.61,31.61,377100.0,23.5777,23.5851,23.5404,23.5404,377100.0
2014-01-07 09:30:00,31.79,31.89,31.7,31.71,395700.0,23.6745,23.749,23.6075,23.6149,395700.0
2014-01-07 09:35:00,31.73,31.74,31.66,31.68,224400.0,23.6298,23.6373,23.5777,23.5926,224400.0
2014-01-07 09:40:00,31.68,31.7,31.59,31.6,239400.0,23.5926,23.6075,23.5256,23.533,239400.0
2014-01-07 09:45:00,31.6,31.69,31.5,31.55,381600.0,23.533,23.6,23.4585,23.4958,381600.0
2014-01-07 09:50:00,31.55,31.58,31.5,31.56,236500.0,23.4958,23.5181,23.4585,23.5032,236500.0
2014-01-07 09:55:00,31.57,31.76,31.57,31.75,295100.0,23.5107,23.6522,23.5107,23.6447,295100.0
2014-01-07 10:00:00,31.75,31.79,31.7,31.71,143900.0,23.6447,23.6745,23.6075,23.6149,143900.0
2014-01-07 10:05:00,31.71,31.72,31.63,31.64,64000.0,23.6149,23.6224,23.5553,23.5628,64000.0
2014-01-07 10:10:00,31.63,31.69,31.63,31.65,97200.0,23.5553,23.6,23.5553,23.5702,97200.0
2014-01-07 10:15:00,31.64,31.66,31.59,31.6,133200.0,23.5628,23.5777,23.5256,23.533,133200.0
2014-01-07 10:20:00,31.61,31.64,31.6,31.62,91000.0,23.5404,23.5628,23.533,23.5479,91000.0
2014-01-07 10:25:00,31.62,31.64,31.58,31.64,61800.0,23.5479,23.5628,23.5181,23.5628,61800.0
2014-01-07 10:30:00,31.64,31.66,31.63,31.65,43100.0,23.5628,23.5777,23.5553,23.5702,43100.0
2014-01-07 10:35:00,31.65,31.68,31.65,31.65,54000.0,23.5702,23.5926,23.5702,23.5702,54000.0
2014-01-07 10:40:00,31.66,31.71,31.66,31.71,60600.0,23.5777,23.6149,23.5777,23.6149,60600.0
2014-01-07 10:45:00,31.71,31.74,31.7,31.73,73600.0,23.6149,23.6373,23.6075,23.6298,73600.0
2014-01-07 10:50:00,31.74,31.75,31.71,31.74,59200.0,23.6373,23.6447,23.6149,23.6373,59200.0
2014-01-07 10:55:00,31.75,31.77,31.73,31.76,58600.0,23.6447,23.6596,23.6298,23.6522,58600.0
2014-01-07 11:00:00,31.76,31.77,31.74,31.77,112700.0,23.6522,23.6596,23.6373,23.6596,112700.0
2014-01-07 11:05:00,31.77,31.77,31.74,31.76,101600.0,23.6596,23.6596,23.6373,23.6522,101600.0
2014-01-07 11:10:00,31.76,31.78,31.75,31.76,96200.0,23.6522,23.667,23.6447,23.6522,96200.0
2014-01-07 11:15:00,31.76,31.76,31.73,31.75,79600.0,23.6522,23.6522,23.6298,23.6447,79600.0
2014-01-07 11:20:00,31.74,31.75,31.71,31.71,72900.0,23.6373,23.6447,23.6149,23.6149,72900.0
2014-01-07 11:25:00,31.71,31.75,31.71,31.73,88600.0,23.6149,23.6447,23.6149,23.6298,88600.0
2014-01-07 11:30:00,31.73,31.82,31.71,31.81,135400.0,23.6298,23.6968,23.6149,23.6894,135400.0
2014-01-07 11:35:00,31.81,31.81,31.76,31.79,82500.0,23.6894,23.6894,23.6522,23.6745,82500.0
2014-01-07 11:40:00,31.78,31.8,31.72,31.72,68900.0,23.667,23.6819,23.6224,23.6224,68900.0
2014-01-07 11:45:00,31.72,31.73,31.61,31.61,150200.0,23.6224,23.6298,23.5404,23.5404,150200.0
2014-01-07 11:50:00,31.61,31.62,31.54,31.54,69900.0,23.5404,23.5479,23.4883,23.4883,69900.0
2014-01-07 11:55:00,31.55,31.55,31.51,31.51,147500.0,23.4958,23.4958,23.466,23.466,147500.0
2014-01-07 12:00:00,31.51,31.56,31.51,31.55,56600.0,23.466,23.5032,23.466,23.4958,56600.0
2014-01-07 12:05:00,31.55,31.56,31.5,31.51,103800.0,23.4958,23.5032,23.4585,23.466,103800.0
2014-01-07 12:10:00,31.51,31.53,31.5,31.52,51600.0,23.466,23.4809,23.4585,23.4734,51600.0
2014-01-07 12:15:00,31.52,31.53,31.51,31.52,111800.0,23.4734,23.4809,23.466,23.4734,111800.0
2014-01-07 12:20:00,31.52,31.52,31.5,31.51,33500.0,23.4734,23.4734,23.4585,23.466,33500.0
2014-01-07 12:25:00,31.51,31.53,31.5,31.52,112800.0,23.466,23.4809,23.4585,23.4734,112800.0
2014-01-07 12:30:00,31.52,31.55,31.52,31.55,46600.0,23.4734,23.4958,23.4734,23.4958,46600.0
2014-01-07 12:35:00,31.55,31.56,31.54,31.55,40900.0,23.4958,23.5032,23.4883,23.4958,40900.0
2014-01-07 12:40:00,31.54,31.56,31.52,31.55,66200.0,23.4883,23.5032,23.4734,23.4958,66200.0
2014-01-07 12:45:00,31.55,31.56,31.54,31.55,34800.0,23.4958,23.5032,23.4883,23.4958,34800.0
2014-01-07 12:50:00,31.55,31.57,31.54,31.55,64600.0,23.4958,23.5107,23.4883,23.4958,64600.0
2014-01-07 12:55:00,31.55,31.58,31.55,31.57,47500.0,23.4958,23.5181,23.4958,23.5107,47500.0
2014-01-07 13:00:00,31.58,31.58,31.55,31.57,102400.0,23.5181,23.5181,23.4958,23.5107,102400.0
2014-01-07 13:05:00,31.57,31.59,31.56,31.57,40100.0,23.5107,23.5256,23.5032,23.5107,40100.0
2014-01-07 13:10:00,31.58,31.6,31.57,31.6,90900.0,23.5181,23.533,23.5107,23.533,90900.0
2014-01-07 13:15:00,31.6,31.61,31.58,31.59,49500.0,23.533,23.5404,23.5181,23.5256,49500.0
2014-01-07 13:20:00,31.6,31.62,31.59,31.61,61400.0,23.533,23.5479,23.5256,23.5404,61400.0
2014-01-07 13:25:00,31.6,31.61,31.57,31.58,38100.0,23.533,23.5404,23.5107,23.5181,38100.0
2014-01-07 13:30:00,31.57,31.58,31.57,31.57,43900.0,23.5107,23.5181,23.5107,23.5107,43900.0
2014-01-07 13:35:00,31.57,31.59,31.56,31.57,72300.0,23.5107,23.5256,23.5032,23.5107,72300.0
2014-01-07 13:40:00,31.57,31.59,31.56,31.59,47000.0,23.5107,23.5256,23.5032,23.5256,47000.0
2014-01-07 13:45:00,31.59,31.59,31.57,31.58,35500.0,23.5256,23.5256,23.5107,23.5181,35500.0
2014-01-07 13:50:00,31.58,31.58,31.53,31.53,80200.0,23.5181,23.5181,23.4809,23.4809,80200.0
2014-01-07 13:55:00,31.54,31.54,31.5,31.5,88100.0,23.4883,23.4883,23.4585,23.4585,88100.0
2014-01-07 14:00:00,31.5,31.51,31.42,31.45,150300.0,23.4585,23.466,23.399,23.4213,150300.0
2014-01-07 14:05:00,31.45,31.46,31.41,31.43,56300.0,23.4213,23.4287,23.3915,23.4064,56300.0
2014-01-07 14:10:00,31.43,31.46,31.42,31.46,54000.0,23.4064,23.4287,23.399,23.4287,54000.0
2014-01-07 14:15:00,31.46,31.47,31.44,31.47,39900.0,23.4287,23.4362,23.4138,23.4362,39900.0
2014-01-07 14:20:00,31.46,31.47,31.44,31.46,55500.0,23.4287,23.4362,23.4138,23.4287,55500.0
2014-01-07 14:25:00,31.46,31.48,31.45,31.48,77600.0,23.4287,23.4436,23.4213,23.4436,77600.0
2014-01-07 14:30:00,31.47,31.52,31.47,31.5,142900.0,23.4362,23.4734,23.4362,23.4585,142900.0
2014-01-07 14:35:00,31.5,31.51,31.46,31.49,70600.0,23.4585,23.466,23.4287,23.4511,70600.0
2014-01-07 14:40:00,31.48,31.5,31.48,31.48,62300.0,23.4436,23.4585,23.4436,23.4436,62300.0
2014-01-07 14:45:00,31.47,31.48,31.43,31.44,103800.0,23.4362,23.4436,23.4064,23.4138,103800.0
2014-01-07 14:50:00,31.44,31.46,31.44,31.46,89700.0,23.4138,23.4287,23.4138,23.4287,89700.0
2014-01-07 14:55:00,31.45,31.46,31.41,31.42,113600.0,23.4213,23.4287,23.3915,23.399,113600.0
2014-01-07 15:00:00,31.42,31.45,31.41,31.45,72300.0,23.399,23.4213,23.3915,23.4213,72300.0
2014-01-07 15:05:00,31.45,31.46,31.44,31.46,56100.0,23.4213,23.4287,23.4138,23.4287,56100.0
2014-01-07 15:10:00,31.46,31.46,31.41,31.42,100800.0,23.4287,23.4287,23.3915,23.399,100800.0
2014-01-07 15:15:00,31.42,31.45,31.42,31.45,79800.0,23.399,23.4213,23.399,23.4213,79800.0
2014-01-07 15:20:00,31.45,31.45,31.43,31.45,61100.0,23.4213,23.4213,23.4064,23.4213,61100.0
2014-01-07 15:25:00,31.45,31.48,31.44,31.47,180900.0,23.4213,23.4436,23.4138,23.4362,180900.0
2014-01-07 15:30:00,31.47,31.52,31.46,31.52,103900.0,23.4362,23.4734,23.4287,23.4734,103900.0
2014-01-07 15:35:00,31.52,31.53,31.47,31.51,183000.0,23.4734,23.4809,23.4362,23.466,183000.0
2014-01-07 15:40:00,31.51,31.55,31.5,31.54,161200.0,23.466,23.4958,23.4585,23.4883,161200.0
2014-01-07 15:45:00,31.53,31.54,31.48,31.52,135400.0,23.4809,23.4883,23.4436,23.4734,135400.0
2014-01-07 15:50:00,31.52,31.55,31.51,31.51,205500.0,23.4734,23.4958,23.466,23.466,205500.0
2014-01-07 15:55:00,31.51,31.52,31.48,31.5,461700.0,23.466,23.4734,23.4436,23.4585,461700.0
2014-01-08 09:30:00,31.56,31.59,31.37,31.44,210600.0,23.5032,23.5256,23.3617,23.4138,210600.0
2014-01-08 09:35:00,31.44,31.66,31.44,31.65,125000.0,23.4138,23.5777,23.4138,23.5702,125000.0
2014-01-08 09:40:00,31.64,31.66,31.55,31.57,81400.0,23.5628,23.5777,23.4958,23.5107,81400.0
2014-01-08 09:45:00,31.57,31.57,31.42,31.49,158200.0,23.5107,23.5107,23.399,23.4511,158200.0
2014-01-08 09:50:00,31.49,31.53,31.41,31.5,128600.0,23.4511,23.4809,23.3915,23.4585,128600.0
2014-01-08 09:55:00,31.49,31.53,31.45,31.53,105500.0,23.4511,23.4809,23.4213,23.4809,105500.0
2014-01-08 10:00:00,31.52,31.64,31.49,31.63,164300.0,23.4734,23.5628,23.4511,23.5553,164300.0
2014-01-08 10:05:00,31.64,31.68,31.62,31.66,83300.0,23.5628,23.5926,23.5479,23.5777,83300.0
2014-01-08 10:10:00,31.66,31.68,31.62,31.66,131100.0,23.5777,23.5926,23.5479,23.5777,131100.0
2014-01-08 10:15:00,31.66,31.79,31.64,31.79,107200.0,23.5777,23.6745,23.5628,23.6745,107200.0
2014-01-08 10:20:00,31.79,31.84,31.78,31.8,233700.0,23.6745,23.7117,23.667,23.6819,233700.0
2014-01-08 10:25:00,31.8,31.81,31.72,31.76,91100.0,23.6819,23.6894,23.6224,23.6522,91100.0
2014-01-08 10:30:00,31.76,31.77,31.72,31.76,85500.0,23.6522,23.6596,23.6224,23.6522,85500.0
2014-01-08 10:35:00,31.76,31.77,31.74,31.74,60000.0,23.6522,23.6596,23.6373,23.6373,60000.0
2014-01-08 10:40:00,31.74,31.77,31.72,31.76,98400.0,23.6373,23.6596,23.6224,23.6522,98400.0
2014-01-08 10:45:00,31.75,31.78,31.72,31.74,131700.0,23.6447,23.667,23.6224,23.6373,131700.0
2014-01-08 10:50:00,31.74,31.74,31.65,31.66,98900.0,23.6373,23.6373,23.5702,23.5777,98900.0
2014-01-08 10:55:00,31.66,31.68,31.64,31.66,62200.0,23.5777,23.5926,23.5628,23.5777,62200.0
2014-01-08 11:00:00,31.67,31.67,31.6,31.61,74000.0,23.5851,23.5851,23.533,23.5404,74000.0
2014-01-08 11:05:00,31.6,31.61,31.58,31.58,72100.0,23.533,23.5404,23.5181,23.5181,72100.0
2014-01-08 11:10:00,31.59,31.63,31.59,31.6,112100.0,23.5256,23.5553,23.5256,23.533,112100.0
2014-01-08 11:15:00,31.6,31.64,31.6,31.63,53000.0,23.533,23.5628,23.533,23.5553,53000.0
2014-01-08 11:20:00,31.62,31.66,31.62,31.64,62200.0,23.5479,23.5777,23.5479,23.5628,62200.0
2014-01-08 11:25:00,31.64,31.65,31.61,31.65,42700.0,23.5628,23.5702,23.5404,23.5702,42700.0
2014-01-08 11:30:00,31.65,31.67,31.63,31.64,47800.0,23.5702,23.5851,23.5553,23.5628,47800.0
2014-01-08 11:35:00,31.64,31.66,31.61,31.62,46600.0,23.5628,23.5777,23.5404,23.5479,46600.0
2014-01-08 11:40:00,31.62,31.68,31.62,31.66,52500.0,23.5479,23.5926,23.5479,23.5777,52500.0
2014-01-08 11:45:00,31.66,31.68,31.64,31.67,39100.0,23.5777,23.5926,23.5628,23.5851,39100.0
2014-01-08 11:50:00,31.66,31.7,31.66,31.7,29700.0,23.5777,23.6075,23.5777,23.6075,29700.0
2014-01-08 11:55:00,31.7,31.71,31.69,31.7,36100.0,23.6075,23.6149,23.6,23.6075,36100.0
2014-01-08 12:00:00,31.69,31.7,31.67,31.68,37400.0,23.6,23.6075,23.5851,23.5926,37400.0
2014-01-08 12:05:00,31.68,31.69,31.65,31.65,55900.0,23.5926,23.6,23.5702,23.5702,55900.0
2014-01-08 12:10:00,31.65,31.66,31.63,31.63,44500.0,23.5702,23.5777,23.5553,23.5553,44500.0
2014-01-08 12:15:00,31.63,31.64,31.61,31.62,72500.0,23.5553,23.5628,23.5404,23.5479,72500.0
2014-01-08 12:20:00,31.61,31.62,31.57,31.61,81700.0,23.5404,23.5479,23.5107,23.5404,81700.0
2014-01-08 12:25:00,31.6,31.62,31.58,31.58,25300.0,23.533,23.5479,23.5181,23.5181,25300.0
2014-01-08 12:30:00,31.58,31.59,31.54,31.55,47500.0,23.5181,23.5256,23.4883,23.4958,47500.0
2014-01-08 12:35:00,31.54,31.56,31.52,31.54,88100.0,23.4883,23.5032,23.4734,23.4883,88100.0
2014-01-08 12:40:00,31.55,31.56,31.54,31.55,20600.0,23.4958,23.5032,23.4883,23.4958,20600.0
2014-01-08 12:45:00,31.56,31.56,31.53,31.55,51400.0,23.5032,23.5032,23.4809,23.4958,51400.0
2014-01-08 12:50:00,31.55,31.58,31.55,31.58,21500.0,23.4958,23.5181,23.4958,23.5181,21500.0
2014-01-08 12:55:00,31.58,31.58,31.52,31.54,31900.0,23.5181,23.5181,23.4734,23.4883,31900.0
2014-01-08 13:00:00,31.55,31.56,31.54,31.55,19800.0,23.4958,23.5032,23.4883,23.4958,19800.0
2014-01-08 13:05:00,31.55,31.61,31.54,31.6,40200.0,23.4958,23.5404,23.4883,23.533,40200.0
2014-01-08 13:10:00,31.6,31.62,31.58,31.61,34700.0,23.533,23.5479,23.5181,23.5404,34700.0
2014-01-08 13:15:00,31.61,31.61,31.53,31.54,47400.0,23.5404,23.5404,23.4809,23.4883,47400.0
2014-01-08 13:20:00,31.54,31.55,31.46,31.52,84200.0,23.4883,23.4958,23.4287,23.4734,84200.0
2014-01-08 13:25:00,31.52,31.54,31.51,31.54,20500.0,23.4734,23.4883,23.466,23.4883,20500.0
2014-01-08 13:30:00,31.54,31.57,31.53,31.57,38600.0,23.4883,23.5107,23.4809,23.5107,38600.0
2014-01-08 13:35:00,31.57,31.57,31.55,31.57,50600.0,23.5107,23.5107,23.4958,23.5107,50600.0
2014-01-08 13:40:00,31.56,31.6,31.55,31.56,42200.0,23.5032,23.533,23.4958,23.5032,42200.0
2014-01-08 13:45:00,31.55,31.58,31.55,31.58,46300.0,23.4958,23.5181,23.4958,23.5181,46300.0
2014-01-08 13:50:00,31.58,31.62,31.57,31.62,36000.0,23.5181,23.5479,23.5107,23.5479,36000.0
2014-01-08 13:55:00,31.62,31.62,31.54,31.54,50400.0,23.5479,23.5479,23.4883,23.4883,50400.0
2014-01-08 14:00:00,31.54,31.63,31.51,31.61,238000.0,23.4883,23.5553,23.466,23.5404,238000.0
2014-01-08 14:05:00,31.61,31.64,31.53,31.54,137100.0,23.5404,23.5628,23.4809,23.4883,137100.0
2014-01-08 14:10:00,31.53,31.58,31.53,31.58,53900.0,23.4809,23.5181,23.4809,23.5181,53900.0
2014-01-08 14:15:00,31.58,31.61,31.55,31.58,79500.0,23.5181,23.5404,23.4958,23.5181,79500.0
2014-01-08 14:20:00,31.57,31.62,31.55,31.58,68300.0,23.5107,23.5479,23.4958,23.5181,68300.0
2014-01-08 14:25:00,31.59,31.6,31.55,31.56,56800.0,23.5256,23.533,23.4958,23.5032,56800.0
2014-01-08 14:30:00,31.55,31.6,31.54,31.59,61700.0,23.4958,23.533,23.4883,23.5256,61700.0
2014-01-08 14:35:00,31.6,31.6,31.55,31.55,42600.0,23.533,23.533,23.4958,23.4958,42600.0
2014-01-08 14:40:00,31.56,31.58,31.56,31.57,55900.0,23.5032,23.5181,23.5032,23.5107,55900.0
2014-01-08 14:45:00,31.57,31.58,31.55,31.57,78800.0,23.5107,23.5181,23.4958,23.5107,78800.0
2014-01-08 14:50:00,31.56,31.59,31.53,31.55,64500.0,23.5032,23.5256,23.4809,23.4958,64500.0
2014-01-08 14:55:00,31.54,31.56,31.51,31.54,45800.0,23.4883,23.5032,23.466,23.4883,45800.0
2014-01-08 15:00:00,31.54,31.56,31.54,31.55,44100.0,23.4883,23.5032,23.4883,23.4958,44100.0
2014-01-08 15:05:00,31.54,31.55,31.49,31.52,77100.0,23.4883,23.4958,23.4511,23.4734,77100.0
2014-01-08 15:10:00,31.52,31.52,31.48,31.49,41300.0,23.4734,23.4734,23.4436,23.4511,41300.0
2014-01-08 15:15:00,31.48,31.5,31.43,31.44,104300.0,23.4436,23.4585,23.4064,23.4138,104300.0
2014-01-08 15:20:00,31.45,31.45,31.41,31.42,113400.0,23.4213,23.4213,23.3915,23.399,113400.0
2014-01-08 15:25:00,31.42,31.42,31.39,31.41,113000.0,23.399,23.399,23.3766,23.3915,113000.0
2014-01-08 15:30:00,31.41,31.44,31.41,31.43,90100.0,23.3915,23.4138,23.3915,23.4064,90100.0
2014-01-08 15:35:00,31.43,31.49,31.43,31.48,120100.0,23.4064,23.4511,23.4064,23.4436,120100.0
2014-01-08 15:40:00,31.47,31.51,31.45,31.5,119600.0,23.4362,23.466,23.4213,23.4585,119600.0
2014-01-08 15:45:00,31.5,31.57,31.5,31.56,303100.0,23.4585,23.5107,23.4585,23.5032,303100.0
2014-01-08 15:50:00,31.57,31.57,31.53,31.55,191600.0,23.5107,23.5107,23.4809,23.4958,191600.0
2014-01-08 15:55:00,31.55,31.58,31.54,31.55,311900.0,23.4958,23.5181,23.4883,23.4958,311900.0
2014-01-09 09:30:00,31.64,31.72,31.59,31.66,179700.0,23.5628,23.6224,23.5256,23.5777,179700.0
2014-01-09 09:35:00,31.67,31.74,31.62,31.7,71000.0,23.5851,23.6373,23.5479,23.6075,71000.0
2014-01-09 09:40:00,31.7,31.72,31.62,31.71,89800.0,23.6075,23.6224,23.5479,23.6149,89800.0
2014-01-09 09:45:00,31.71,31.71,31.62,31.67,110100.0,23.6149,23.6149,23.5479,23.5851,110100.0
2014-01-09 09:50:00,31.67,31.67,31.56,31.63,128800.0,23.5851,23.5851,23.5032,23.5553,128800.0
2014-01-09 09:55:00,31.64,31.69,31.62,31.69,94400.0,23.5628,23.6,23.5479,23.6,94400.0
2014-01-09 10:00:00,31.7,31.71,31.62,31.64,108100.0,23.6075,23.6149,23.5479,23.5628,108100.0
2014-01-09 10:05:00,31.65,31.67,31.56,31.58,98900.0,23.5702,23.5851,23.5032,23.5181,98900.0
2014-01-09 10:10:00,31.58,31.64,31.56,31.64,78300.0,23.5181,23.5628,23.5032,23.5628,78300.0
2014-01-09 10:15:00,31.64,31.65,31.57,31.62,63900.0,23.5628,23.5702,23.5107,23.5479,63900.0
2014-01-09 10:20:00,31.61,31.62,31.5,31.55,105800.0,23.5404,23.5479,23.4585,23.4958,105800.0
2014-01-09 10:25:00,31.55,31.55,31.48,31.49,184800.0,23.4958,23.4958,23.4436,23.4511,184800.0
2014-01-09 10:30:00,31.5,31.51,31.46,31.5,83100.0,23.4585,23.466,23.4287,23.4585,83100.0
2014-01-09 10:35:00,31.5,31.56,31.5,31.56,45200.0,23.4585,23.5032,23.4585,23.5032,45200.0
2014-01-09 10:40:00,31.55,31.56,31.45,31.46,106900.0,23.4958,23.5032,23.4213,23.4287,106900.0
2014-01-09 10:45:00,31.45,31.48,31.42,31.46,106800.0,23.4213,23.4436,23.399,23.4287,106800.0
2014-01-09 10:50:00,31.45,31.47,31.41,31.46,87000.0,23.4213,23.4362,23.3915,23.4287,87000.0
2014-01-09 10:55:00,31.45,31.47,31.4,31.46,92800.0,23.4213,23.4362,23.3841,23.4287,92800.0
2014-01-09 11:00:00,31.46,31.46,31.41,31.42,108500.0,23.4287,23.4287,23.3915,23.399,108500.0
2014-01-09 11:05:00,31.42,31.43,31.37,31.39,144200.0,23.399,23.4064,23.3617,23.3766,144200.0
2014-01-09 11:10:00,31.39,31.42,31.36,31.4,68600.0,23.3766,23.399,23.3543,23.3841,68600.0
2014-01-09 11:15:00,31.39,31.44,31.39,31.44,48800.0,23.3766,23.4138,23.3766,23.4138,48800.0
2014-01-09 11:20:00,31.43,31.46,31.41,31.44,70200.0,23.4064,23.4287,23.3915,23.4138,70200.0
2014-01-09 11:25:00,31.44,31.45,31.4,31.41,42400.0,23.4138,23.4213,23.3841,23.3915,42400.0
2014-01-09 11:30:00,31.41,31.41,31.37,31.39,52800.0,23.3915,23.3915,23.3617,23.3766,52800.0
2014-01-09 11:35:00,31.39,31.51,31.37,31.5,150600.0,23.3766,23.466,23.3617,23.4585,150600.0
2014-01-09 11:40:00,31.5,31.55,31.49,31.55,188000.0,23.4585,23.4958,23.4511,23.4958,188000.0
2014-01-09 11:45:00,31.55,31.55,31.5,31.54,38100.0,23.4958,23.4958,23.4585,23.4883,38100.0
2014-01-09 11:50:00,31.53,31.54,31.44,31.45,234900.0,23.4809,23.4883,23.4138,23.4213,234900.0
2014-01-09 11:55:00,31.45,31.47,31.43,31.47,74200.0,23.4213,23.4362,23.4064,23.4362,74200.0
2014-01-09 12:00:00,31.47,31.49,31.45,31.49,31700.0,23.4362,23.4511,23.4213,23.4511,31700.0
2014-01-09 12:05:00,31.5,31.5,31.47,31.49,54700.0,23.4585,23.4585,23.4362,23.4511,54700.0
2014-01-09 12:10:00,31.49,31.49,31.46,31.46,38900.0,23.4511,23.4511,23.4287,23.4287,38900.0
2014-01-09 12:15:00,31.46,31.48,31.46,31.47,19000.0,23.4287,23.4436,23.4287,23.4362,19000.0
2014-01-09 12:20:00,31.47,31.51,31.46,31.5,19300.0,23.4362,23.466,23.4287,23.4585,19300.0
2014-01-09 12:25:00,31.5,31.51,31.49,31.49,30400.0,23.4585,23.466,23.4511,23.4511,30400.0
2014-01-09 12:30:00,31.49,31.55,31.49,31.55,100100.0,23.4511,23.4958,23.4511,23.4958,100100.0
2014-01-09 12:35:00,31.54,31.55,31.51,31.53,58200.0,23.4883,23.4958,23.466,23.4809,58200.0
2014-01-09 12:40:00,31.53,31.55,31.53,31.55,8700.0,23.4809,23.4958,23.4809,23.4958,8700.0
2014-01-09 12:45:00,31.55,31.55,31.5,31.53,39600.0,23.4958,23.4958,23.4585,23.4809,39600.0
2014-01-09 12:50:00,31.53,31.53,31.5,31.52,30600.0,23.4809,23.4809,23.4585,23.4734,30600.0
2014-01-09 12:55:00,31.52,31.54,31.51,31.54,22000.0,23.4734,23.4883,23.466,23.4883,22000.0
2014-01-09 13:00:00,31.53,31.55,31.52,31.52,34300.0,23.4809,23.4958,23.4734,23.4734,34300.0
2014-01-09 13:05:00,31.51,31.52,31.5,31.51,38200.0,23.466,23.4734,23.4585,23.466,38200.0
2014-01-09 13:10:00,31.51,31.52,31.5,31.52,31900.0,23.466,23.4734,23.4585,23.4734,31900.0
2014-01-09 13:15:00,31.53,31.53,31.49,31.5,38200.0,23.4809,23.4809,23.4511,23.4585,38200.0
2014-01-09 13:20:00,31.49,31.52,31.49,31.52,41000.0,23.4511,23.4734,23.4511,23.4734,41000.0
2014-01-09 13:25:00,31.52,31.57,31.51,31.56,76400.0,23.4734,23.5107,23.466,23.5032,76400.0
2014-01-09 13:30:00,31.56,31.6,31.56,31.58,67600.0,23.5032,23.533,23.5032,23.5181,67600.0
2014-01-09 13:35:00,31.58,31.58,31.54,31.56,68400.0,23.5181,23.5181,23.4883,23.5032,68400.0
2014-01-09 13:40:00,31.56,31.6,31.55,31.58,78000.0,23.5032,23.533,23.4958,23.5181,78000.0
2014-01-09 13:45:00,31.57,31.58,31.55,31.57,29600.0,23.5107,23.5181,23.4958,23.5107,29600.0
2014-01-09 13:50:00,31.56,31.58,31.56,31.57,39700.0,23.5032,23.5181,23.5032,23.5107,39700.0
2014-01-09 13:55:00,31.57,31.59,31.55,31.55,51900.0,23.5107,23.5256,23.4958,23.4958,51900.0
2014-01-09 14:00:00,31.56,31.57,31.51,31.51,83600.0,23.5032,23.5107,23.466,23.466,83600.0
2014-01-09 14:05:00,31.5,31.56,31.49,31.56,86700.0,23.4585,23.5032,23.4511,23.5032,86700.0
2014-01-09 14:10:00,31.56,31.56,31.53,31.54,40700.0,23.5032,23.5032,23.4809,23.4883,40700.0
2014-01-09 14:15:00,31.54,31.55,31.52,31.54,54000.0,23.4883,23.4958,23.4734,23.4883,54000.0
2014-01-09 14:20:00,31.54,31.57,31.53,31.57,50700.0,23.4883,23.5107,23.4809,23.5107,50700.0
2014-01-09 14:25:00,31.57,31.58,31.56,31.58,66000.0,23.5107,23.5181,23.5032,23.5181,66000.0
2014-01-09 14:30:00,31.57,31.58,31.52,31.53,53000.0,23.5107,23.5181,23.4734,23.4809,53000.0
2014-01-09 14:35:00,31.54,31.54,31.53,31.54,52300.0,23.4883,23.4883,23.4809,23.4883,52300.0
2014-01-09 14:40:00,31.53,31.6,31.53,31.59,66700.0,23.4809,23.533,23.4809,23.5256,66700.0
2014-01-09 14:45:00,31.59,31.6,31.56,31.56,48500.0,23.5256,23.533,23.5032,23.5032,48500.0
2014-01-09 14:50:00,31.56,31.58,31.55,31.56,39700.0,23.5032,23.5181,23.4958,23.5032,39700.0
2014-01-09 14:55:00,31.55,31.56,31.52,31.53,54500.0,23.4958,23.5032,23.4734,23.4809,54500.0
2014-01-09 15:00:00,31.53,31.55,31.52,31.52,54100.0,23.4809,23.4958,23.4734,23.4734,54100.0
2014-01-09 15:05:00,31.53,31.56,31.53,31.53,59700.0,23.4809,23.5032,23.4809,23.4809,59700.0
2014-01-09 15:10:00,31.53,31.58,31.52,31.56,328500.0,23.4809,23.5181,23.4734,23.5032,328500.0
2014-01-09 15:15:00,31.56,31.59,31.52,31.57,299200.0,23.5032,23.5256,23.4734,23.5107,299200.0
2014-01-09 15:20:00,31.57,31.59,31.55,31.56,93600.0,23.5107,23.5256,23.4958,23.5032,93600.0
2014-01-09 15:25:00,31.56,31.58,31.56,31.57,43500.0,23.5032,23.5181,23.5032,23.5107,43500.0
2014-01-09 15:30:00,31.58,31.59,31.56,31.56,100400.0,23.5181,23.5256,23.5032,23.5032,100400.0
2014-01-09 15:35:00,31.57,31.57,31.51,31.55,139700.0,23.5107,23.5107,23.466,23.4958,139700.0
2014-01-09 15:40:00,31.56,31.57,31.54,31.56,67500.0,23.5032,23.5107,23.4883,23.5032,67500.0
2014-01-09 15:45:00,31.56,31.58,31.54,31.57,130600.0,23.5032,23.5181,23.4883,23.5107,130600.0
2014-01-09 15:50:00,31.57,31.61,31.55,31.57,278600.0,23.5107,23.5404,23.4958,23.5107,278600.0
2014-01-09 15:55:00,31.57,31.58,31.55,31.56,205900.0,23.5107,23.5181,23.4958,23.5032,205900.0
2014-01-10 09:30:00,31.58,31.6,31.34,31.37,534200.0,23.5181,23.533,23.3394,23.3617,534200.0
2014-01-10 09:35:00,31.37,31.6,31.37,31.6,344500.0,23.3617,23.533,23.3617,23.533,344500.0
2014-01-10 09:40:00,31.59,31.63,31.37,31.38,324600.0,23.5256,23.5553,23.3617,23.3692,324600.0
2014-01-10 09:45:00,31.38,31.47,31.37,31.44,172300.0,23.3692,23.4362,23.3617,23.4138,172300.0
2014-01-10 09:50:00,31.44,31.45,31.41,31.43,156400.0,23.4138,23.4213,23.3915,23.4064,156400.0
2014-01-10 09:55:00,31.43,31.46,31.34,31.37,149800.0,23.4064,23.4287,23.3394,23.3617,149800.0
2014-01-10 10:00:00,31.37,31.41,31.22,31.3,417300.0,23.3617,23.3915,23.25,23.3096,417300.0
2014-01-10 10:05:00,31.3,31.31,31.21,31.3,137400.0,23.3096,23.317,23.2426,23.3096,137400.0
2014-01-10 10:10:00,31.3,31.3,31.22,31.25,106200.0,23.3096,23.3096,23.25,23.2724,106200.0
2014-01-10 10:15:00,31.25,31.25,31.19,31.21,223900.0,23.2724,23.2724,23.2277,23.2426,223900.0
2014-01-10 10:20:00,31.21,31.22,31.16,31.21,214700.0,23.2426,23.25,23.2053,23.2426,214700.0
2014-01-10 10:25:00,31.21,31.21,31.15,31.18,77900.0,23.2426,23.2426,23.1979,23.2202,77900.0
2014-01-10 10:30:00,31.18,31.2,31.14,31.15,130000.0,23.2202,23.2351,23.1904,23.1979,130000.0
2014-01-10 10:35:00,31.15,31.17,31.11,31.14,113900.0,23.1979,23.2128,23.1681,23.1904,113900.0
2014-01-10 10:40:00,31.13,31.21,31.12,31.17,119900.0,23.183,23.2426,23.1755,23.2128,119900.0
2014-01-10 10:45:00,31.17,31.24,31.17,31.21,118900.0,23.2128,23.2649,23.2128,23.2426,118900.0
2014-01-10 10:50:00,31.22,31.22,31.13,31.14,257200.0,23.25,23.25,23.183,23.1904,257200.0
2014-01-10 10:55:00,31.14,31.21,31.14,31.17,163900.0,23.1904,23.2426,23.1904,23.2128,163900.0
2014-01-10 11:00:00,31.17,31.25,31.17,31.25,65700.0,23.2128,23.2724,23.2128,23.2724,65700.0
2014-01-10 11:05:00,31.25,31.25,31.21,31.25,81900.0,23.2724,23.2724,23.2426,23.2724,81900.0
2014-01-10 11:10:00,31.25,31.28,31.23,31.23,235100.0,23.2724,23.2947,23.2575,23.2575,235100.0
2014-01-10 11:15:00,31.23,31.25,31.2,31.22,101600.0,23.2575,23.2724,23.2351,23.25,101600.0
2014-01-10 11:20:00,31.22,31.23,31.16,31.2,55400.0,23.25,23.2575,23.2053,23.2351,55400.0
2014-01-10 11:25:00,31.2,31.2,31.16,31.17,63600.0,23.2351,23.2351,23.2053,23.2128,63600.0
2014-01-10 11:30:00,31.18,31.18,31.11,31.14,129900.0,23.2202,23.2202,23.1681,23.1904,129900.0
2014-01-10 11:35:00,31.13,31.15,31.1,31.13,127000.0,23.183,23.1979,23.1606,23.183,127000.0
2014-01-10 11:40:00,31.12,31.15,31.12,31.14,61900.0,23.1755,23.1979,23.1755,23.1904,61900.0
2014-01-10 11:45:00,31.14,31.2,31.12,31.18,90100.0,23.1904,23.2351,23.1755,23.2202,90100.0
2014-01-10 11:50:00,31.18,31.2,31.16,31.2,51900.0,23.2202,23.2351,23.2053,23.2351,51900.0
2014-01-10 11:55:00,31.2,31.28,31.19,31.27,103100.0,23.2351,23.2947,23.2277,23.2872,103100.0
2014-01-10 12:00:00,31.28,31.28,31.24,31.26,52600.0,23.2947,23.2947,23.2649,23.2798,52600.0
2014-01-10 12:05:00,31.26,31.29,31.24,31.28,40700.0,23.2798,23.3021,23.2649,23.2947,40700.0
2014-01-10 12:10:00,31.27,31.28,31.26,31.27,30800.0,23.2872,23.2947,23.2798,23.2872,30800.0
2014-01-10 12:15:00,31.27,31.32,31.26,31.31,87100.0,23.2872,23.3245,23.2798,23.317,87100.0
2014-01-10 12:20:00,31.31,31.31,31.28,31.28,51400.0,23.317,23.317,23.2947,23.2947,51400.0
2014-01-10 12:25:00,31.28,31.3,31.26,31.27,74900.0,23.2947,23.3096,23.2798,23.2872,74900.0
2014-01-10 12:30:00,31.28,31.28,31.24,31.24,65800.0,23.2947,23.2947,23.2649,23.2649,65800.0
2014-01-10 12:35:00,31.25,31.25,31.23,31.24,59600.0,23.2724,23.2724,23.2575,23.2649,59600.0
2014-01-10 12:40:00,31.24,31.34,31.24,31.34,118000.0,23.2649,23.3394,23.2649,23.3394,118000.0
2014-01-10 12:45:00,31.33,31.33,31.31,31.32,51500.0,23.3319,23.3319,23.317,23.3245,51500.0
2014-01-10 12:50:00,31.32,31.34,31.29,31.34,84700.0,23.3245,23.3394,23.3021,23.3394,84700.0
2014-01-10 12:55:00,31.34,31.37,31.33,31.36,62900.0,23.3394,23.3617,23.3319,23.3543,62900.0
2014-01-10 13:00:00,31.35,31.39,31.34,31.38,68200.0,23.3468,23.3766,23.3394,23.3692,68200.0
2014-01-10 13:05:00,31.37,31.39,31.35,31.38,51600.0,23.3617,23.3766,23.3468,23.3692,51600.0
2014-01-10 13:10:00,31.38,31.39,31.36,31.37,82600.0,23.3692,23.3766,23.3543,23.3617,82600.0
2014-01-10 13:15:00,31.37,31.37,31.32,31.33,61500.0,23.3617,23.3617,23.3245,23.3319,61500.0
2014-01-10 13:20:00,31.33,31.33,31.29,31.3,56600.0,23.3319,23.3319,23.3021,23.3096,56600.0
2014-01-10 13:25:00,31.3,31.35,31.29,31.34,52000.0,23.3096,23.3468,23.3021,23.3394,52000.0
2014-01-10 13:30:00,31.35,31.39,31.34,31.37,98500.0,23.3468,23.3766,23.3394,23.3617,98500.0
2014-01-10 13:35:00,31.37,31.38,31.36,31.37,25100.0,23.3617,23.3692,23.3543,23.3617,25100.0
2014-01-10 13:40:00,31.38,31.4,31.37,31.39,43000.0,23.3692,23.3841,23.3617,23.3766,43000.0
2014-01-10 13:45:00,31.39,31.39,31.37,31.38,66200.0,23.3766,23.3766,23.3617,23.3692,66200.0
2014-01-10 13:50:00,31.37,31.4,31.37,31.39,48700.0,23.3617,23.3841,23.3617,23.3766,48700.0
2014-01-10 13:55:00,31.39,31.39,31.32,31.32,109400.0,23.3766,23.3766,23.3245,23.3245,109400.0
2014-01-10 14:00:00,31.33,31.35,31.32,31.35,35400.0,23.3319,23.3468,23.3245,23.3468,35400.0
2014-01-10 14:05:00,31.35,31.35,31.31,31.32,96400.0,23.3468,23.3468,23.317,23.3245,96400.0
2014-01-10 14:10:00,31.32,31.33,31.3,31.3,49300.0,23.3245,23.3319,23.3096,23.3096,49300.0
2014-01-10 14:15:00,31.3,31.32,31.29,31.32,68800.0,23.3096,23.3245,23.3021,23.3245,68800.0
2014-01-10 14:20:00,31.32,31.35,31.32,31.35,40000.0,23.3245,23.3468,23.3245,23.3468,40000.0
2014-01-10 14:25:00,31.35,31.35,31.31,31.31,53100.0,23.3468,23.3468,23.317,23.317,53100.0
2014-01-10 14:30:00,31.32,31.34,31.3,31.34,70900.0,23.3245,23.3394,23.3096,23.3394,70900.0
2014-01-10 14:35:00,31.34,31.34,31.29,31.31,79900.0,23.3394,23.3394,23.3021,23.317,79900.0
2014-01-10 14:40:00,31.31,31.34,31.29,31.3,43100.0,23.317,23.3394,23.3021,23.3096,43100.0
2014-01-10 14:45:00,31.3,31.32,31.29,31.3,60200.0,23.3096,23.3245,23.3021,23.3096,60200.0
2014-01-10 14:50:00,31.3,31.31,31.28,31.3,81300.0,23.3096,23.317,23.2947,23.3096,81300.0
2014-01-10 14:55:00,31.3,31.31,31.28,31.29,54100.0,23.3096,23.317,23.2947,23.3021,54100.0
2014-01-10 15:00:00,31.28,31.33,31.28,31.31,210700.0,23.2947,23.3319,23.2947,23.317,210700.0
2014-01-10 15:05:00,31.31,31.34,31.29,31.33,84300.0,23.317,23.3394,23.3021,23.3319,84300.0
2014-01-10 15:10:00,31.33,31.38,31.32,31.38,82200.0,23.3319,23.3692,23.3245,23.3692,82200.0
2014-01-10 15:15:00,31.38,31.38,31.36,31.37,93500.0,23.3692,23.3692,23.3543,23.3617,93500.0
2014-01-10 15:20:00,31.37,31.38,31.35,31.35,90600.0,23.3617,23.3692,23.3468,23.3468,90600.0
2014-01-10 15:25:00,31.36,31.37,31.35,31.37,43900.0,23.3543,23.3617,23.3468,23.3617,43900.0
2014-01-10 15:30:00,31.37,31.38,31.33,31.35,126900.0,23.3617,23.3692,23.3319,23.3468,126900.0
2014-01-10 15:35:00,31.35,31.37,31.31,31.31,162400.0,23.3468,23.3617,23.317,23.317,162400.0
2014-01-10 15:40:00,31.31,31.33,31.29,31.29,184900.0,23.317,23.3319,23.3021,23.3021,184900.0
2014-01-10 15:45:00,31.3,31.3,31.29,31.29,131800.0,23.3096,23.3096,23.3021,23.3021,131800.0
2014-01-10 15:50:00,31.3,31.32,31.29,31.31,411400.0,23.3096,23.3245,23.3021,23.317,411400.0
2014-01-10 15:55:00,31.31,31.31,31.29,31.3,801300.0,23.317,23.317,23.3021,23.3096,801300.0
2014-01-13 09:30:00,31.3,31.5,31.29,31.46,329600.0,23.3096,23.4585,23.3021,23.4287,329600.0
2014-01-13 09:35:00,31.47,31.52,31.33,31.35,285700.0,23.4362,23.4734,23.3319,23.3468,285700.0
2014-01-13 09:40:00,31.35,31.36,31.23,31.27,234500.0,23.3468,23.3543,23.2575,23.2872,234500.0
2014-01-13 09:45:00,31.27,31.3,31.2,31.26,163300.0,23.2872,23.3096,23.2351,23.2798,163300.0
2014-01-13 09:50:00,31.26,31.29,31.21,31.25,100800.0,23.2798,23.3021,23.2426,23.2724,100800.0
2014-01-13 09:55:00,31.26,31.26,31.21,31.25,81000.0,23.2798,23.2798,23.2426,23.2724,81000.0
2014-01-13 10:00:00,31.26,31.3,31.24,31.26,125600.0,23.2798,23.3096,23.2649,23.2798,125600.0
2014-01-13 10:05:00,31.26,31.31,31.25,31.27,85200.0,23.2798,23.317,23.2724,23.2872,85200.0
2014-01-13 10:10:00,31.27,31.31,31.25,31.28,89200.0,23.2872,23.317,23.2724,23.2947,89200.0
2014-01-13 10:15:00,31.28,31.29,31.23,31.26,78500.0,23.2947,23.3021,23.2575,23.2798,78500.0
2014-01-13 10:20:00,31.26,31.29,31.24,31.27,88200.0,23.2798,23.3021,23.2649,23.2872,88200.0
2014-01-13 10:25:00,31.27,31.3,31.24,31.27,102900.0,23.2872,23.3096,23.2649,23.2872,102900.0
2014-01-13 10:30:00,31.27,31.35,31.27,31.31,272400.0,23.2872,23.3468,23.2872,23.317,272400.0
2014-01-13 10:35:00,31.3,31.35,31.3,31.34,56900.0,23.3096,23.3468,23.3096,23.3394,56900.0
2014-01-13 10:40:00,31.35,31.35,31.32,31.32,45800.0,23.3468,23.3468,23.3245,23.3245,45800.0
2014-01-13 10:45:00,31.33,31.38,31.32,31.33,73300.0,23.3319,23.3692,23.3245,23.3319,73300.0
2014-01-13 10:50:00,31.34,31.34,31.31,31.31,43000.0,23.3394,23.3394,23.317,23.317,43000.0
2014-01-13 10:55:00,31.32,31.33,31.3,31.3,52700.0,23.3245,23.3319,23.3096,23.3096,52700.0
2014-01-13 11:00:00,31.3,31.32,31.29,31.29,50800.0,23.3096,23.3245,23.3021,23.3021,50800.0
2014-01-13 11:05:00,31.3,31.3,31.23,31.25,87900.0,23.3096,23.3096,23.2575,23.2724,87900.0
2014-01-13 11:10:00,31.26,31.3,31.25,31.29,64500.0,23.2798,23.3096,23.2724,23.3021,64500.0
2014-01-13 11:15:00,31.3,31.3,31.26,31.26,48100.0,23.3096,23.3096,23.2798,23.2798,48100.0
2014-01-13 11:20:00,31.27,31.29,31.25,31.28,61800.0,23.2872,23.3021,23.2724,23.2947,61800.0
2014-01-13 11:25:00,31.28,31.3,31.28,31.3,59500.0,23.2947,23.3096,23.2947,23.3096,59500.0
2014-01-13 11:30:00,31.3,31.32,31.28,31.3,47500.0,23.3096,23.3245,23.2947,23.3096,47500.0
2014-01-13 11:35:00,31.29,31.32,31.29,31.31,28800.0,23.3021,23.3245,23.3021,23.317,28800.0
2014-01-13 11:40:00,31.32,31.37,31.31,31.37,48500.0,23.3245,23.3617,23.317,23.3617,48500.0
2014-01-13 11:45:00,31.37,31.37,31.34,31.34,78000.0,23.3617,23.3617,23.3394,23.3394,78000.0
2014-01-13 11:50:00,31.35,31.35,31.31,31.33,79100.0,23.3468,23.3468,23.317,23.3319,79100.0
2014-01-13 11:55:00,31.33,31.33,31.32,31.33,19800.0,23.3319,23.3319,23.3245,23.3319,19800.0
2014-01-13 12:00:00,31.33,31.36,31.29,31.32,69900.0,23.3319,23.3543,23.3021,23.3245,69900.0
2014-01-13 12:05:00,31.32,31.35,31.3,31.35,63400.0,23.3245,23.3468,23.3096,23.3468,63400.0
2014-01-13 12:10:00,31.35,31.35,31.32,31.34,69800.0,23.3468,23.3468,23.3245,23.3394,69800.0
2014-01-13 12:15:00,31.35,31.37,31.33,31.33,37600.0,23.3468,23.3617,23.3319,23.3319,37600.0
2014-01-13 12:20:00,31.33,31.36,31.3,31.3,38000.0,23.3319,23.3543,23.3096,23.3096,38000.0
2014-01-13 12:25:00,31.3,31.3,31.25,31.26,71700.0,23.3096,23.3096,23.2724,23.2798,71700.0
2014-01-13 12:30:00,31.26,31.27,31.22,31.27,40000.0,23.2798,23.2872,23.25,23.2872,40000.0
2014-01-13 12:35:00,31.27,31.29,31.25,31.27,31500.0,23.2872,23.3021,23.2724,23.2872,31500.0
2014-01-13 12:40:00,31.27,31.28,31.24,31.24,42800.0,23.2872,23.2947,23.2649,23.2649,42800.0
2014-01-13 12:45:00,31.24,31.26,31.23,31.23,69600.0,23.2649,23.2798,23.2575,23.2575,69600.0
2014-01-13 12:50:00,31.23,31.25,31.21,31.22,43400.0,23.2575,23.2724,23.2426,23.25,43400.0
2014-01-13 12:55:00,31.22,31.23,31.19,31.19,58600.0,23.25,23.2575,23.2277,23.2277,58600.0
2014-01-13 13:00:00,31.19,31.19,31.12,31.14,117000.0,23.2277,23.2277,23.1755,23.1904,117000.0
2014-01-13 13:05:00,31.15,31.19,31.14,31.17,43600.0,23.1979,23.2277,23.1904,23.2128,43600.0
2014-01-13 13:10:00,31.17,31.18,31.12,31.14,54200.0,23.2128,23.2202,23.1755,23.1904,54200.0
2014-01-13 13:15:00,31.13,31.16,31.08,31.11,94300.0,23.183,23.2053,23.1457,23.1681,94300.0
2014-01-13 13:20:00,31.11,31.2,31.1,31.19,53500.0,23.1681,23.2351,23.1606,23.2277,53500.0
2014-01-13 13:25:00,31.18,31.22,31.16,31.2,52100.0,23.2202,23.25,23.2053,23.2351,52100.0
2014-01-13 13:30:00,31.21,31.21,31.16,31.18,49900.0,23.2426,23.2426,23.2053,23.2202,49900.0
2014-01-13 13:35:00,31.18,31.21,31.17,31.2,85400.0,23.2202,23.2426,23.2128,23.2351,85400.0
2014-01-13 13:40:00,31.19,31.2,31.18,31.19,57900.0,23.2277,23.2351,23.2202,23.2277,57900.0
2014-01-13 13:45:00,31.19,31.19,31.14,31.16,96700.0,23.2277,23.2277,23.1904,23.2053,96700.0
2014-01-13 13:50:00,31.16,31.17,31.1,31.11,193100.0,23.2053,23.2128,23.1606,23.1681,193100.0
2014-01-13 13:55:00,31.12,31.17,31.1,31.14,61500.0,23.1755,23.2128,23.1606,23.1904,61500.0
2014-01-13 14:00:00,31.14,31.15,31.09,31.11,99400.0,23.1904,23.1979,23.1532,23.1681,99400.0
2014-01-13 14:05:00,31.11,31.14,31.1,31.13,85400.0,23.1681,23.1904,23.1606,23.183,85400.0
2014-01-13 14:10:00,31.14,31.16,31.12,31.14,115900.0,23.1904,23.2053,23.1755,23.1904,115900.0
2014-01-13 14:15:00,31.14,31.14,31.11,31.12,103600.0,23.1904,23.1904,23.1681,23.1755,103600.0
2014-01-13 14:20:00,31.12,31.13,31.08,31.1,114300.0,23.1755,23.183,23.1457,23.1606,114300.0
2014-01-13 14:25:00,31.11,31.11,31.05,31.06,74700.0,23.1681,23.1681,23.1234,23.1309,74700.0
2014-01-13 14:30:00,31.05,31.07,31.02,31.03,89000.0,23.1234,23.1383,23.1011,23.1085,89000.0
2014-01-13 14:35:00,31.04,31.04,31.0,31.0,116100.0,23.116,23.116,23.0862,23.0862,116100.0
2014-01-13 14:40:00,31.01,31.1,31.0,31.06,196900.0,23.0936,23.1606,23.0862,23.1309,196900.0
2014-01-13 14:45:00,31.06,31.06,30.97,30.99,115000.0,23.1309,23.1309,23.0638,23.0787,115000.0
2014-01-13 14:50:00,30.98,30.99,30.94,30.98,119900.0,23.0713,23.0787,23.0415,23.0713,119900.0
2014-01-13 14:55:00,30.98,30.98,30.94,30.96,143800.0,23.0713,23.0713,23.0415,23.0564,143800.0
2014-01-13 15:00:00,30.96,30.96,30.87,30.89,153900.0,23.0564,23.0564,22.9894,23.0043,153900.0
2014-01-13 15:05:00,30.89,30.9,30.83,30.87,196300.0,23.0043,23.0117,22.9596,22.9894,196300.0
2014-01-13 15:10:00,30.87,30.91,30.87,30.91,158100.0,22.9894,23.0191,22.9894,23.0191,158100.0
2014-01-13 15:15:00,30.91,30.91,30.87,30.9,109900.0,23.0191,23.0191,22.9894,23.0117,109900.0
2014-01-13 15:20:00,30.9,30.95,30.87,30.9,186700.0,23.0117,23.0489,22.9894,23.0117,186700.0
2014-01-13 15:25:00,30.9,30.91,30.88,30.89,73600.0,23.0117,23.0191,22.9968,23.0043,73600.0
2014-01-13 15:30:00,30.89,30.89,30.82,30.83,70500.0,23.0043,23.0043,22.9521,22.9596,70500.0
2014-01-13 15:35:00,30.82,30.84,30.8,30.82,233600.0,22.9521,22.967,22.9372,22.9521,233600.0
2014-01-13 15:40:00,30.82,30.82,30.75,30.76,234000.0,22.9521,22.9521,22.9,22.9074,234000.0
2014-01-13 15:45:00,30.76,30.85,30.75,30.84,298600.0,22.9074,22.9745,22.9,22.967,298600.0
2014-01-13 15:50:00,30.84,30.88,30.83,30.87,409600.0,22.967,22.9968,22.9596,22.9894,409600.0
2014-01-13 15:55:00,30.86,30.9,30.84,30.87,565900.0,22.9819,23.0117,22.967,22.9894,565900.0
2014-01-14 09:30:00,30.76,30.97,30.75,30.95,408400.0,22.9074,23.0638,22.9,23.0489,408400.0
2014-01-14 09:35:00,30.94,31.01,30.9,30.93,179300.0,23.0415,23.0936,23.0117,23.034,179300.0
2014-01-14 09:40:00,30.94,30.97,30.79,30.8,208400.0,23.0415,23.0638,22.9298,22.9372,208400.0
2014-01-14 09:45:00,30.8,30.86,30.63,30.66,480800.0,22.9372,22.9819,22.8106,22.833,480800.0
2014-01-14 09:50:00,30.66,30.69,30.6,30.68,205800.0,22.833,22.8553,22.7883,22.8479,205800.0
2014-01-14 09:55:00,30.68,30.83,30.64,30.78,218100.0,22.8479,22.9596,22.8181,22.9223,218100.0
2014-01-14 10:00:00,30.79,30.91,30.79,30.8,280800.0,22.9298,23.0191,22.9298,22.9372,280800.0
2014-01-14 10:05:00,30.8,30.94,30.78,30.91,216300.0,22.9372,23.0415,22.9223,23.0191,216300.0
2014-01-14 10:10:00,30.92,30.99,30.89,30.95,218900.0,23.0266,23.0787,23.0043,23.0489,218900.0
2014-01-14 10:15:00,30.95,30.98,30.91,30.93,181700.0,23.0489,23.0713,23.0191,23.034,181700.0
2014-01-14 10:20:00,30.94,30.95,30.82,30.85,181100.0,23.0415,23.0489,22.9521,22.9745,181100.0
2014-01-14 10:25:00,30.85,30.92,30.85,30.89,145200.0,22.9745,23.0266,22.9745,23.0043,145200.0
2014-01-14 10:30:00,30.9,30.92,30.79,30.84,167700.0,23.0117,23.0266,22.9298,22.967,167700.0
2014-01-14 10:35:00,30.83,30.83,30.73,30.75,87500.0,22.9596,22.9596,22.8851,22.9,87500.0
2014-01-14 10:40:00,30.75,30.82,30.73,30.77,96400.0,22.9,22.9521,22.8851,22.9149,96400.0
2014-01-14 10:45:00,30.76,30.76,30.7,30.72,77400.0,22.9074,22.9074,22.8628,22.8777,77400.0
2014-01-14 10:50:00,30.73,30.74,30.71,30.73,47400.0,22.8851,22.8925,22.8702,22.8851,47400.0
2014-01-14 10:55:00,30.73,30.79,30.71,30.78,79100.0,22.8851,22.9298,22.8702,22.9223,79100.0
2014-01-14 11:00:00,30.78,30.8,30.76,30.77,60700.0,22.9223,22.9372,22.9074,22.9149,60700.0
2014-01-14 11:05:00,30.77,30.83,30.77,30.8,78700.0,22.9149,22.9596,22.9149,22.9372,78700.0
2014-01-14 11:10:00,30.79,30.86,30.79,30.84,92500.0,22.9298,22.9819,22.9298,22.967,92500.0
2014-01-14 11:15:00,30.84,30.92,30.83,30.91,95100.0,22.967,23.0266,22.9596,23.0191,95100.0
2014-01-14 11:20:00,30.91,30.96,30.91,30.96,197600.0,23.0191,23.0564,23.0191,23.0564,197600.0
2014-01-14 11:25:00,30.95,31.03,30.95,30.99,494200.0,23.0489,23.1085,23.0489,23.0787,494200.0
2014-01-14 11:30:00,30.98,31.03,30.96,30.99,254900.0,23.0713,23.1085,23.0564,23.0787,254900.0
2014-01-14 11:35:00,30.98,31.0,30.96,30.96,240200.0,23.0713,23.0862,23.0564,23.0564,240200.0
2014-01-14 11:40:00,30.96,31.02,30.96,30.99,303000.0,23.0564,23.1011,23.0564,23.0787,303000.0
2014-01-14 11:45:00,30.99,31.0,30.98,30.99,117900.0,23.0787,23.0862,23.0713,23.0787,117900.0
2014-01-14 11:50:00,30.98,30.99,30.93,30.95,109600.0,23.0713,23.0787,23.034,23.0489,109600.0
2014-01-14 11:55:00,30.94,30.99,30.94,30.96,195500.0,23.0415,23.0787,23.0415,23.0564,195500.0
2014-01-14 12:00:00,30.95,30.96,30.94,30.94,188200.0,23.0489,23.0564,23.0415,23.0415,188200.0
2014-01-14 12:05:00,30.94,30.97,30.94,30.95,149600.0,23.0415,23.0638,23.0415,23.0489,149600.0
2014-01-14 12:10:00,30.96,30.96,30.93,30.94,97400.0,23.0564,23.0564,23.034,23.0415,97400.0
2014-01-14 12:15:00,30.94,30.96,30.93,30.95,112100.0,23.0415,23.0564,23.034,23.0489,112100.0
2014-01-14 12:20:00,30.96,30.98,30.94,30.96,190800.0,23.0564,23.0713,23.0415,23.0564,190800.0
2014-01-14 12:25:00,30.96,31.0,30.95,31.0,157400.0,23.0564,23.0862,23.0489,23.0862,157400.0
2014-01-14 12:30:00,30.99,31.04,30.98,31.03,202100.0,23.0787,23.116,23.0713,23.1085,202100.0
2014-01-14 12:35:00,31.02,31.05,31.02,31.05,119200.0,23.1011,23.1234,23.1011,23.1234,119200.0
2014-01-14 12:40:00,31.05,31.06,31.03,31.03,136500.0,23.1234,23.1309,23.1085,23.1085,136500.0
2014-01-14 12:45:00,31.03,31.04,31.0,31.02,77800.0,23.1085,23.116,23.0862,23.1011,77800.0
2014-01-14 12:50:00,31.01,31.05,31.0,31.05,117300.0,23.0936,23.1234,23.0862,23.1234,117300.0
2014-01-14 12:55:00,31.05,31.06,31.03,31.05,56500.0,23.1234,23.1309,23.1085,23.1234,56500.0
2014-01-14 13:00:00,31.05,31.06,31.02,31.02,75500.0,23.1234,23.1309,23.1011,23.1011,75500.0
2014-01-14 13:05:00,31.02,31.05,31.02,31.05,45700.0,23.1011,23.1234,23.1011,23.1234,45700.0
2014-01-14 13:10:00,31.05,31.05,31.03,31.05,68500.0,23.1234,23.1234,23.1085,23.1234,68500.0
2014-01-14 13:15:00,31.04,31.08,31.04,31.05,115200.0,23.116,23.1457,23.116,23.1234,115200.0
2014-01-14 13:20:00,31.05,31.07,31.05,31.05,77800.0,23.1234,23.1383,23.1234,23.1234,77800.0
2014-01-14 13:25:00,31.05,31.08,31.05,31.08,69400.0,23.1234,23.1457,23.1234,23.1457,69400.0
2014-01-14 13:30:00,31.07,31.12,31.07,31.12,184200.0,23.1383,23.1755,23.1383,23.1755,184200.0
2014-01-14 13:35:00,31.11,31.16,31.1,31.15,132000.0,23.1681,23.2053,23.1606,23.1979,132000.0
2014-01-14 13:40:00,31.15,31.18,31.06,31.07,168800.0,23.1979,23.2202,23.1309,23.1383,168800.0
2014-01-14 13:45:00,31.07,31.07,31.04,31.05,51100.0,23.1383,23.1383,23.116,23.1234,51100.0
2014-01-14 13:50:00,31.05,31.08,31.05,31.08,98600.0,23.1234,23.1457,23.1234,23.1457,98600.0
2014-01-14 13:55:00,31.07,31.09,31.07,31.09,43100.0,23.1383,23.1532,23.1383,23.1532,43100.0
2014-01-14 14:00:00,31.08,31.09,31.05,31.09,111600.0,23.1457,23.1532,23.1234,23.1532,111600.0
2014-01-14 14:05:00,31.08,31.09,31.06,31.07,27700.0,23.1457,23.1532,23.1309,23.1383,27700.0
2014-01-14 14:10:00,31.07,31.08,31.05,31.06,87200.0,23.1383,23.1457,23.1234,23.1309,87200.0
2014-01-14 14:15:00,31.06,31.08,31.05,31.06,50100.0,23.1309,23.1457,23.1234,23.1309,50100.0
2014-01-14 14:20:00,31.05,31.08,31.05,31.05,124400.0,23.1234,23.1457,23.1234,23.1234,124400.0
2014-01-14 14:25:00,31.06,31.09,31.06,31.08,62400.0,23.1309,23.1532,23.1309,23.1457,62400.0
2014-01-14 14:30:00,31.09,31.12,31.09,31.11,101400.0,23.1532,23.1755,23.1532,23.1681,101400.0
2014-01-14 14:35:00,31.1,31.12,31.09,31.11,57500.0,23.1606,23.1755,23.1532,23.1681,57500.0
2014-01-14 14:40:00,31.11,31.12,31.09,31.1,107400.0,23.1681,23.1755,23.1532,23.1606,107400.0
2014-01-14 14:45:00,31.1,31.12,31.09,31.11,70000.0,23.1606,23.1755,23.1532,23.1681,70000.0
2014-01-14 14:50:00,31.11,31.13,31.1,31.13,92800.0,23.1681,23.183,23.1606,23.183,92800.0
2014-01-14 14:55:00,31.13,31.13,31.1,31.12,73400.0,23.183,23.183,23.1606,23.1755,73400.0
2014-01-14 15:00:00,31.11,31.14,31.1,31.14,85800.0,23.1681,23.1904,23.1606,23.1904,85800.0
2014-01-14 15:05:00,31.14,31.17,31.14,31.17,66100.0,23.1904,23.2128,23.1904,23.2128,66100.0
2014-01-14 15:10:00,31.17,31.19,31.16,31.19,53600.0,23.2128,23.2277,23.2053,23.2277,53600.0
2014-01-14 15:15:00,31.19,31.22,31.17,31.2,133800.0,23.2277,23.25,23.2128,23.2351,133800.0
2014-01-14 15:20:00,31.19,31.2,31.16,31.2,83200.0,23.2277,23.2351,23.2053,23.2351,83200.0
2014-01-14 15:25:00,31.2,31.2,31.17,31.17,96800.0,23.2351,23.2351,23.2128,23.2128,96800.0
2014-01-14 15:30:00,31.17,31.17,31.12,31.14,205100.0,23.2128,23.2128,23.1755,23.1904,205100.0
2014-01-14 15:35:00,31.13,31.19,31.13,31.13,409100.0,23.183,23.2277,23.183,23.183,409100.0
2014-01-14 15:40:00,31.14,31.14,31.11,31.11,191800.0,23.1904,23.1904,23.1681,23.1681,191800.0
2014-01-14 15:45:00,31.11,31.12,31.09,31.11,312200.0,23.1681,23.1755,23.1532,23.1681,312200.0
2014-01-14 15:50:00,31.11,31.11,31.08,31.1,246000.0,23.1681,23.1681,23.1457,23.1606,246000.0
2014-01-14 15:55:00,31.09,31.11,31.09,31.1,530000.0,23.1532,23.1681,23.1532,23.1606,530000.0
2014-01-15 09:30:00,31.8,31.9,31.44,31.78,697000.0,23.6819,23.7564,23.4138,23.667,697000.0
2014-01-15 09:35:00,31.78,31.89,31.67,31.73,722000.0,23.667,23.749,23.5851,23.6298,722000.0
2014-01-15 09:40:00,31.73,31.73,31.61,31.68,509100.0,23.6298,23.6298,23.5404,23.5926,509100.0
2014-01-15 09:45:00,31.68,31.82,31.68,31.8,281400.0,23.5926,23.6968,23.5926,23.6819,281400.0
2014-01-15 09:50:00,31.8,31.83,31.75,31.75,195100.0,23.6819,23.7043,23.6447,23.6447,195100.0
2014-01-15 09:55:00,31.75,31.78,31.74,31.76,203300.0,23.6447,23.667,23.6373,23.6522,203300.0
2014-01-15 10:00:00,31.77,31.79,31.72,31.78,325200.0,23.6596,23.6745,23.6224,23.667,325200.0
2014-01-15 10:05:00,31.78,31.82,31.77,31.81,291000.0,23.667,23.6968,23.6596,23.6894,291000.0
2014-01-15 10:10:00,31.81,31.87,31.78,31.78,211700.0,23.6894,23.7341,23.667,23.667,211700.0
2014-01-15 10:15:00,31.78,31.82,31.75,31.79,204900.0,23.667,23.6968,23.6447,23.6745,204900.0
2014-01-15 10:20:00,31.8,31.84,31.76,31.84,129000.0,23.6819,23.7117,23.6522,23.7117,129000.0
2014-01-15 10:25:00,31.83,31.85,31.79,31.81,171500.0,23.7043,23.7192,23.6745,23.6894,171500.0
2014-01-15 10:30:00,31.81,31.82,31.76,31.78,110400.0,23.6894,23.6968,23.6522,23.667,110400.0
2014-01-15 10:35:00,31.77,31.79,31.71,31.72,153900.0,23.6596,23.6745,23.6149,23.6224,153900.0
2014-01-15 10:40:00,31.72,31.78,31.66,31.78,267900.0,23.6224,23.667,23.5777,23.667,267900.0
2014-01-15 10:45:00,31.77,31.82,31.74,31.82,153200.0,23.6596,23.6968,23.6373,23.6968,153200.0
2014-01-15 10:50:00,31.82,31.85,31.8,31.85,186800.0,23.6968,23.7192,23.6819,23.7192,186800.0
2014-01-15 10:55:00,31.85,31.89,31.82,31.87,142500.0,23.7192,23.749,23.6968,23.7341,142500.0
2014-01-15 11:00:00,31.87,31.96,31.86,31.96,239100.0,23.7341,23.8011,23.7266,23.8011,239100.0
2014-01-15 11:05:00,31.96,31.98,31.92,31.93,210400.0,23.8011,23.816,23.7713,23.7788,210400.0
2014-01-15 11:10:00,31.92,31.95,31.76,31.82,315100.0,23.7713,23.7937,23.6522,23.6968,315100.0
2014-01-15 11:15:00,31.82,31.9,31.82,31.88,88400.0,23.6968,23.7564,23.6968,23.7415,88400.0
2014-01-15 11:20:00,31.87,31.87,31.81,31.81,139900.0,23.7341,23.7341,23.6894,23.6894,139900.0
2014-01-15 11:25:00,31.82,31.85,31.79,31.82,117800.0,23.6968,23.7192,23.6745,23.6968,117800.0
2014-01-15 11:30:00,31.81,31.83,31.79,31.82,91500.0,23.6894,23.7043,23.6745,23.6968,91500.0
2014-01-15 11:35:00,31.82,31.83,31.79,31.8,71100.0,23.6968,23.7043,23.6745,23.6819,71100.0
2014-01-15 11:40:00,31.8,31.8,31.76,31.79,64200.0,23.6819,23.6819,23.6522,23.6745,64200.0
2014-01-15 11:45:00,31.79,31.83,31.77,31.83,76400.0,23.6745,23.7043,23.6596,23.7043,76400.0
2014-01-15 11:50:00,31.84,31.84,31.8,31.84,80600.0,23.7117,23.7117,23.6819,23.7117,80600.0
2014-01-15 11:55:00,31.84,31.84,31.79,31.82,136600.0,23.7117,23.7117,23.6745,23.6968,136600.0
2014-01-15 12:00:00,31.82,31.89,31.81,31.88,117300.0,23.6968,23.749,23.6894,23.7415,117300.0
2014-01-15 12:05:00,31.88,31.93,31.87,31.92,76700.0,23.7415,23.7788,23.7341,23.7713,76700.0
2014-01-15 12:10:00,31.93,31.98,31.92,31.98,199300.0,23.7788,23.816,23.7713,23.816,199300.0
2014-01-15 12:15:00,31.98,31.99,31.94,31.95,307800.0,23.816,23.8234,23.7862,23.7937,307800.0
2014-01-15 12:20:00,31.95,31.95,31.87,31.88,171300.0,23.7937,23.7937,23.7341,23.7415,171300.0
2014-01-15 12:25:00,31.88,31.9,31.87,31.88,46500.0,23.7415,23.7564,23.7341,23.7415,46500.0
2014-01-15 12:30:00,31.88,31.89,31.85,31.88,86900.0,23.7415,23.749,23.7192,23.7415,86900.0
2014-01-15 12:35:00,31.87,31.88,31.84,31.85,123000.0,23.7341,23.7415,23.7117,23.7192,123000.0
2014-01-15 12:40:00,31.85,31.87,31.84,31.86,83800.0,23.7192,23.7341,23.7117,23.7266,83800.0
2014-01-15 12:45:00,31.86,31.87,31.85,31.87,43600.0,23.7266,23.7341,23.7192,23.7341,43600.0
2014-01-15 12:50:00,31.87,31.9,31.86,31.9,38100.0,23.7341,23.7564,23.7266,23.7564,38100.0
2014-01-15 12:55:00,31.9,31.96,31.89,31.96,82100.0,23.7564,23.8011,23.749,23.8011,82100.0
2014-01-15 13:00:00,31.95,31.96,31.88,31.92,121500.0,23.7937,23.8011,23.7415,23.7713,121500.0
2014-01-15 13:05:00,31.91,31.94,31.89,31.89,40500.0,23.7639,23.7862,23.749,23.749,40500.0
2014-01-15 13:10:00,31.89,31.94,31.89,31.94,33300.0,23.749,23.7862,23.749,23.7862,33300.0
2014-01-15 13:15:00,31.94,31.94,31.92,31.94,35100.0,23.7862,23.7862,23.7713,23.7862,35100.0
2014-01-15 13:20:00,31.94,31.95,31.93,31.93,59900.0,23.7862,23.7937,23.7788,23.7788,59900.0
2014-01-15 13:25:00,31.93,31.96,31.9,31.92,129600.0,23.7788,23.8011,23.7564,23.7713,129600.0
2014-01-15 13:30:00,31.92,31.93,31.91,31.93,81200.0,23.7713,23.7788,23.7639,23.7788,81200.0
2014-01-15 13:35:00,31.93,31.97,31.92,31.96,95900.0,23.7788,23.8085,23.7713,23.8011,95900.0
2014-01-15 13:40:00,31.95,31.98,31.93,31.95,114300.0,23.7937,23.816,23.7788,23.7937,114300.0
2014-01-15 13:45:00,31.95,31.96,31.92,31.95,113500.0,23.7937,23.8011,23.7713,23.7937,113500.0
2014-01-15 13:50:00,31.95,31.98,31.94,31.97,114600.0,23.7937,23.816,23.7862,23.8085,114600.0
2014-01-15 13:55:00,31.97,31.99,31.96,31.98,98900.0,23.8085,23.8234,23.8011,23.816,98900.0
2014-01-15 14:00:00,31.98,31.99,31.93,31.98,94300.0,23.816,23.8234,23.7788,23.816,94300.0
2014-01-15 14:05:00,31.98,31.99,31.95,31.96,58100.0,23.816,23.8234,23.7937,23.8011,58100.0
2014-01-15 14:10:00,31.95,31.97,31.93,31.93,107200.0,23.7937,23.8085,23.7788,23.7788,107200.0
2014-01-15 14:15:00,31.93,31.98,31.93,31.97,103000.0,23.7788,23.816,23.7788,23.8085,103000.0
2014-01-15 14:20:00,31.97,31.99,31.97,31.98,52400.0,23.8085,23.8234,23.8085,23.816,52400.0
2014-01-15 14:25:00,31.99,32.0,31.98,32.0,124500.0,23.8234,23.8309,23.816,23.8309,124500.0
2014-01-15 14:30:00,31.99,32.0,31.95,31.96,82000.0,23.8234,23.8309,23.7937,23.8011,82000.0
2014-01-15 14:35:00,31.95,31.97,31.94,31.95,98000.0,23.7937,23.8085,23.7862,23.7937,98000.0
2014-01-15 14:40:00,31.94,31.96,31.91,31.95,118500.0,23.7862,23.8011,23.7639,23.7937,118500.0
2014-01-15 14:45:00,31.95,31.98,31.95,31.96,77900.0,23.7937,23.816,23.7937,23.8011,77900.0
2014-01-15 14:50:00,31.96,31.98,31.95,31.96,132200.0,23.8011,23.816,23.7937,23.8011,132200.0
2014-01-15 14:55:00,31.96,31.98,31.96,31.97,90600.0,23.8011,23.816,23.8011,23.8085,90600.0
2014-01-15 15:00:00,31.98,31.99,31.96,31.99,65600.0,23.816,23.8234,23.8011,23.8234,65600.0
2014-01-15 15:05:00,31.98,31.99,31.97,31.98,50000.0,23.816,23.8234,23.8085,23.816,50000.0
2014-01-15 15:10:00,31.98,31.99,31.97,31.99,114400.0,23.816,23.8234,23.8085,23.8234,114400.0
2014-01-15 15:15:00,31.99,32.05,31.99,32.02,313300.0,23.8234,23.8681,23.8234,23.8458,313300.0
2014-01-15 15:20:00,32.02,32.12,32.01,32.12,495200.0,23.8458,23.9203,23.8383,23.9203,495200.0
2014-01-15 15:25:00,32.12,32.17,32.05,32.1,369500.0,23.9203,23.9575,23.8681,23.9054,369500.0
2014-01-15 15:30:00,32.09,32.1,32.02,32.04,223900.0,23.8979,23.9054,23.8458,23.8607,223900.0
2014-01-15 15:35:00,32.05,32.11,32.03,32.1,337100.0,23.8681,23.9128,23.8532,23.9054,337100.0
2014-01-15 15:40:00,32.1,32.16,32.07,32.15,332300.0,23.9054,23.95,23.883,23.9426,332300.0
2014-01-15 15:45:00,32.15,32.22,32.14,32.19,696000.0,23.9426,23.9947,23.9351,23.9724,696000.0
2014-01-15 15:50:00,32.18,32.23,32.18,32.19,737400.0,23.9649,24.0022,23.9649,23.9724,737400.0
2014-01-15 15:55:00,32.19,32.24,32.18,32.23,1527100.0,23.9724,24.0096,23.9649,24.0022,1527100.0
2014-01-16 09:30:00,32.08,32.08,31.77,31.78,1754500.0,23.8905,23.8905,23.6596,23.667,1754500.0
2014-01-16 09:35:00,31.77,31.92,31.77,31.88,918600.0,23.6596,23.7713,23.6596,23.7415,918600.0
2014-01-16 09:40:00,31.89,31.89,31.78,31.81,525200.0,23.749,23.749,23.667,23.6894,525200.0
2014-01-16 09:45:00,31.8,31.94,31.79,31.85,589200.0,23.6819,23.7862,23.6745,23.7192,589200.0
2014-01-16 09:50:00,31.84,31.88,31.76,31.83,208100.0,23.7117,23.7415,23.6522,23.7043,208100.0
2014-01-16 09:55:00,31.83,31.84,31.75,31.79,157200.0,23.7043,23.7117,23.6447,23.6745,157200.0
2014-01-16 10:00:00,31.79,31.82,31.72,31.81,312600.0,23.6745,23.6968,23.6224,23.6894,312600.0
2014-01-16 10:05:00,31.8,31.8,31.75,31.76,940900.0,23.6819,23.6819,23.6447,23.6522,940900.0
2014-01-16 10:10:00,31.76,31.8,31.74,31.8,157800.0,23.6522,23.6819,23.6373,23.6819,157800.0
2014-01-16 10:15:00,31.79,31.82,31.78,31.8,111300.0,23.6745,23.6968,23.667,23.6819,111300.0
2014-01-16 10:20:00,31.81,31.85,31.78,31.78,139800.0,23.6894,23.7192,23.667,23.667,139800.0
2014-01-16 10:25:00,31.78,31.82,31.74,31.79,161300.0,23.667,23.6968,23.6373,23.6745,161300.0
2014-01-16 10:30:00,31.79,31.9,31.76,31.87,270400.0,23.6745,23.7564,23.6522,23.7341,270400.0
2014-01-16 10:35:00,31.87,31.88,31.8,31.87,139200.0,23.7341,23.7415,23.6819,23.7341,139200.0
2014-01-16 10:40:00,31.86,31.87,31.81,31.83,161400.0,23.7266,23.7341,23.6894,23.7043,161400.0
2014-01-16 10:45:00,31.83,31.83,31.73,31.73,169200.0,23.7043,23.7043,23.6298,23.6298,169200.0
2014-01-16 10:50:00,31.73,31.74,31.59,31.61,427000.0,23.6298,23.6373,23.5256,23.5404,427000.0
2014-01-16 10:55:00,31.62,31.67,31.59,31.65,261500.0,23.5479,23.5851,23.5256,23.5702,261500.0
2014-01-16 11:00:00,31.65,31.67,31.62,31.63,176500.0,23.5702,23.5851,23.5479,23.5553,176500.0
2014-01-16 11:05:00,31.64,31.69,31.64,31.68,381000.0,23.5628,23.6,23.5628,23.5926,381000.0
2014-01-16 11:10:00,31.69,31.71,31.6,31.62,178100.0,23.6,23.6149,23.533,23.5479,178100.0
2014-01-16 11:15:00,31.62,31.65,31.62,31.63,117900.0,23.5479,23.5702,23.5479,23.5553,117900.0
2014-01-16 11:20:00,31.63,31.64,31.61,31.61,79100.0,23.5553,23.5628,23.5404,23.5404,79100.0
2014-01-16 11:25:00,31.62,31.62,31.53,31.54,285400.0,23.5479,23.5479,23.4809,23.4883,285400.0
2014-01-16 11:30:00,31.54,31.57,31.53,31.55,311300.0,23.4883,23.5107,23.4809,23.4958,311300.0
2014-01-16 11:35:00,31.55,31.55,31.53,31.55,128800.0,23.4958,23.4958,23.4809,23.4958,128800.0
2014-01-16 11:40:00,31.55,31.57,31.53,31.56,262500.0,23.4958,23.5107,23.4809,23.5032,262500.0
2014-01-16 11:45:00,31.56,31.65,31.56,31.6,133700.0,23.5032,23.5702,23.5032,23.533,133700.0
2014-01-16 11:50:00,31.61,31.62,31.6,31.61,41200.0,23.5404,23.5479,23.533,23.5404,41200.0
2014-01-16 11:55:00,31.61,31.65,31.6,31.64,134600.0,23.5404,23.5702,23.533,23.5628,134600.0
2014-01-16 12:00:00,31.65,31.68,31.63,31.68,184600.0,23.5702,23.5926,23.5553,23.5926,184600.0
2014-01-16 12:05:00,31.68,31.68,31.61,31.63,115400.0,23.5926,23.5926,23.5404,23.5553,115400.0
2014-01-16 12:10:00,31.63,31.67,31.61,31.65,190900.0,23.5553,23.5851,23.5404,23.5702,190900.0
2014-01-16 12:15:00,31.65,31.65,31.61,31.62,78600.0,23.5702,23.5702,23.5404,23.5479,78600.0
2014-01-16 12:20:00,31.62,31.63,31.58,31.59,330900.0,23.5479,23.5553,23.5181,23.5256,330900.0
2014-01-16 12:25:00,31.6,31.6,31.53,31.55,130100.0,23.533,23.533,23.4809,23.4958,130100.0
2014-01-16 12:30:00,31.55,31.6,31.53,31.6,64900.0,23.4958,23.533,23.4809,23.533,64900.0
2014-01-16 12:35:00,31.6,31.61,31.58,31.59,48900.0,23.533,23.5404,23.5181,23.5256,48900.0
2014-01-16 12:40:00,31.59,31.6,31.58,31.6,29100.0,23.5256,23.533,23.5181,23.533,29100.0
2014-01-16 12:45:00,31.6,31.61,31.56,31.56,48400.0,23.533,23.5404,23.5032,23.5032,48400.0
2014-01-16 12:50:00,31.56,31.65,31.56,31.64,109600.0,23.5032,23.5702,23.5032,23.5628,109600.0
2014-01-16 12:55:00,31.65,31.76,31.63,31.76,370100.0,23.5702,23.6522,23.5553,23.6522,370100.0
2014-01-16 13:00:00,31.76,31.77,31.6,31.6,386700.0,23.6522,23.6596,23.533,23.533,386700.0
2014-01-16 13:05:00,31.61,31.65,31.61,31.61,126100.0,23.5404,23.5702,23.5404,23.5404,126100.0
2014-01-16 13:10:00,31.61,31.64,31.56,31.56,119300.0,23.5404,23.5628,23.5032,23.5032,119300.0
2014-01-16 13:15:00,31.56,31.63,31.56,31.62,179700.0,23.5032,23.5553,23.5032,23.5479,179700.0
2014-01-16 13:20:00,31.62,31.63,31.55,31.61,218300.0,23.5479,23.5553,23.4958,23.5404,218300.0
2014-01-16 13:25:00,31.61,31.64,31.58,31.62,65800.0,23.5404,23.5628,23.5181,23.5479,65800.0
2014-01-16 13:30:00,31.64,31.64,31.62,31.63,58000.0,23.5628,23.5628,23.5479,23.5553,58000.0
2014-01-16 13:35:00,31.63,31.65,31.62,31.65,141500.0,23.5553,23.5702,23.5479,23.5702,141500.0
2014-01-16 13:40:00,31.65,31.67,31.63,31.63,101500.0,23.5702,23.5851,23.5553,23.5553,101500.0
2014-01-16 13:45:00,31.64,31.65,31.61,31.61,40200.0,23.5628,23.5702,23.5404,23.5404,40200.0
2014-01-16 13:50:00,31.61,31.62,31.58,31.6,102000.0,23.5404,23.5479,23.5181,23.533,102000.0
2014-01-16 13:55:00,31.59,31.6,31.57,31.58,71400.0,23.5256,23.533,23.5107,23.5181,71400.0
2014-01-16 14:00:00,31.59,31.64,31.58,31.63,77600.0,23.5256,23.5628,23.5181,23.5553,77600.0
2014-01-16 14:05:00,31.64,31.67,31.6,31.66,145100.0,23.5628,23.5851,23.533,23.5777,145100.0
2014-01-16 14:10:00,31.66,31.71,31.66,31.69,127800.0,23.5777,23.6149,23.5777,23.6,127800.0
2014-01-16 14:15:00,31.7,31.73,31.7,31.7,179000.0,23.6075,23.6298,23.6075,23.6075,179000.0
2014-01-16 14:20:00,31.7,31.7,31.64,31.66,187800.0,23.6075,23.6075,23.5628,23.5777,187800.0
2014-01-16 14:25:00,31.65,31.68,31.64,31.68,568600.0,23.5702,23.5926,23.5628,23.5926,568600.0
2014-01-16 14:30:00,31.68,31.73,31.67,31.71,166500.0,23.5926,23.6298,23.5851,23.6149,166500.0
2014-01-16 14:35:00,31.7,31.83,31.69,31.81,299000.0,23.6075,23.7043,23.6,23.6894,299000.0
2014-01-16 14:40:00,31.81,31.88,31.81,31.84,269100.0,23.6894,23.7415,23.6894,23.7117,269100.0
2014-01-16 14:45:00,31.83,31.85,31.82,31.83,125300.0,23.7043,23.7192,23.6968,23.7043,125300.0
2014-01-16 14:50:00,31.82,31.83,31.77,31.83,147400.0,23.6968,23.7043,23.6596,23.7043,147400.0
2014-01-16 14:55:00,31.83,31.87,31.82,31.87,206700.0,23.7043,23.7341,23.6968,23.7341,206700.0
2014-01-16 15:00:00,31.87,31.88,31.8,31.8,299800.0,23.7341,23.7415,23.6819,23.6819,299800.0
2014-01-16 15:05:00,31.8,31.91,31.8,31.87,418100.0,23.6819,23.7639,23.6819,23.7341,418100.0
2014-01-16 15:10:00,31.86,31.89,31.82,31.82,314600.0,23.7266,23.749,23.6968,23.6968,314600.0
2014-01-16 15:15:00,31.82,31.84,31.75,31.8,541000.0,23.6968,23.7117,23.6447,23.6819,541000.0
2014-01-16 15:20:00,31.8,31.86,31.8,31.84,424100.0,23.6819,23.7266,23.6819,23.7117,424100.0
2014-01-16 15:25:00,31.84,31.88,31.76,31.82,322000.0,23.7117,23.7415,23.6522,23.6968,322000.0
2014-01-16 15:30:00,31.82,31.82,31.78,31.82,287000.0,23.6968,23.6968,23.667,23.6968,287000.0
2014-01-16 15:35:00,31.82,31.86,31.81,31.84,301700.0,23.6968,23.7266,23.6894,23.7117,301700.0
2014-01-16 15:40:00,31.84,31.92,31.83,31.92,396300.0,23.7117,23.7713,23.7043,23.7713,396300.0
2014-01-16 15:45:00,31.92,31.95,31.9,31.92,568600.0,23.7713,23.7937,23.7564,23.7713,568600.0
2014-01-16 15:50:00,31.92,32.02,31.91,31.98,1051100.0,23.7713,23.8458,23.7639,23.816,1051100.0
2014-01-16 15:55:00,31.98,32.04,31.95,32.01,1021700.0,23.816,23.8607,23.7937,23.8383,1021700.0
2014-01-17 09:30:00,32.82,32.84,32.6,32.75,2687500.0,24.4416,24.4564,24.2777,24.3894,2687500.0
2014-01-17 09:35:00,32.75,33.08,32.73,33.08,1734700.0,24.3894,24.6352,24.3745,24.6352,1734700.0
2014-01-17 09:40:00,33.07,33.22,32.96,33.21,1365500.0,24.6277,24.7394,24.5458,24.732,1365500.0
2014-01-17 09:45:00,33.21,33.52,32.75,32.81,1586900.0,24.732,24.9629,24.3894,24.4341,1586900.0
2014-01-17 09:50:00,32.82,33.03,32.8,32.94,744300.0,24.4416,24.5979,24.4267,24.5309,744300.0
2014-01-17 09:55:00,32.94,33.07,32.9,33.05,603100.0,24.5309,24.6277,24.5011,24.6128,603100.0
2014-01-17 10:00:00,33.06,33.11,32.98,33.1,518700.0,24.6203,24.6575,24.5607,24.6501,518700.0
2014-01-17 10:05:00,33.11,33.18,33.02,33.03,1102200.0,24.6575,24.7097,24.5905,24.5979,1102200.0
2014-01-17 10:10:00,33.04,33.2,33.03,33.2,462500.0,24.6054,24.7245,24.5979,24.7245,462500.0
2014-01-17 10:15:00,33.2,33.39,33.19,33.36,782900.0,24.7245,24.866,24.7171,24.8437,782900.0
2014-01-17 10:20:00,33.36,33.43,33.3,33.31,379100.0,24.8437,24.8958,24.799,24.8065,379100.0
2014-01-17 10:25:00,33.31,33.32,33.21,33.25,356100.0,24.8065,24.8139,24.732,24.7618,356100.0
2014-01-17 10:30:00,33.26,33.31,33.26,33.3,309500.0,24.7692,24.8065,24.7692,24.799,309500.0
2014-01-17 10:35:00,33.29,33.37,33.27,33.36,402400.0,24.7916,24.8511,24.7767,24.8437,402400.0
2014-01-17 10:40:00,33.36,33.36,33.23,33.26,281500.0,24.8437,24.8437,24.7469,24.7692,281500.0
2014-01-17 10:45:00,33.26,33.39,33.25,33.37,330400.0,24.7692,24.866,24.7618,24.8511,330400.0
2014-01-17 10:50:00,33.37,33.43,33.36,33.43,305300.0,24.8511,24.8958,24.8437,24.8958,305300.0
2014-01-17 10:55:00,33.42,33.43,33.31,33.35,171600.0,24.8884,24.8958,24.8065,24.8363,171600.0
2014-01-17 11:00:00,33.34,33.45,33.33,33.44,238100.0,24.8288,24.9107,24.8214,24.9033,238100.0
2014-01-17 11:05:00,33.43,33.45,33.39,33.41,167300.0,24.8958,24.9107,24.866,24.8809,167300.0
2014-01-17 11:10:00,33.42,33.43,33.37,33.38,156900.0,24.8884,24.8958,24.8511,24.8586,156900.0
2014-01-17 11:15:00,33.38,33.46,33.37,33.46,188200.0,24.8586,24.9182,24.8511,24.9182,188200.0
2014-01-17 11:20:00,33.46,33.49,33.39,33.4,284800.0,24.9182,24.9405,24.866,24.8735,284800.0
2014-01-17 11:25:00,33.4,33.4,33.33,33.38,197100.0,24.8735,24.8735,24.8214,24.8586,197100.0
2014-01-17 11:30:00,33.38,33.4,33.36,33.37,120500.0,24.8586,24.8735,24.8437,24.8511,120500.0
2014-01-17 11:35:00,33.36,33.38,33.34,33.34,134400.0,24.8437,24.8586,24.8288,24.8288,134400.0
2014-01-17 11:40:00,33.34,33.35,33.28,33.28,100200.0,24.8288,24.8363,24.7841,24.7841,100200.0
2014-01-17 11:45:00,33.28,33.3,33.24,33.27,202600.0,24.7841,24.799,24.7543,24.7767,202600.0
2014-01-17 11:50:00,33.28,33.3,33.24,33.24,102700.0,24.7841,24.799,24.7543,24.7543,102700.0
2014-01-17 11:55:00,33.24,33.27,33.22,33.22,220800.0,24.7543,24.7767,24.7394,24.7394,220800.0
2014-01-17 12:00:00,33.23,33.34,33.21,33.33,301600.0,24.7469,24.8288,24.732,24.8214,301600.0
2014-01-17 12:05:00,33.33,33.38,33.32,33.33,165700.0,24.8214,24.8586,24.8139,24.8214,165700.0
2014-01-17 12:10:00,33.34,33.39,33.33,33.34,129800.0,24.8288,24.866,24.8214,24.8288,129800.0
2014-01-17 12:15:00,33.33,33.34,33.31,33.32,84300.0,24.8214,24.8288,24.8065,24.8139,84300.0
2014-01-17 12:20:00,33.32,33.37,33.31,33.37,98400.0,24.8139,24.8511,24.8065,24.8511,98400.0
2014-01-17 12:25:00,33.37,33.4,33.37,33.4,56200.0,24.8511,24.8735,24.8511,24.8735,56200.0
2014-01-17 12:30:00,33.4,33.48,33.4,33.46,219100.0,24.8735,24.9331,24.8735,24.9182,219100.0
2014-01-17 12:35:00,33.47,33.47,33.42,33.44,95200.0,24.9256,24.9256,24.8884,24.9033,95200.0
2014-01-17 12:40:00,33.45,33.5,33.43,33.44,188100.0,24.9107,24.948,24.8958,24.9033,188100.0
2014-01-17 12:45:00,33.44,33.44,33.4,33.43,95300.0,24.9033,24.9033,24.8735,24.8958,95300.0
2014-01-17 12:50:00,33.43,33.46,33.42,33.46,97300.0,24.8958,24.9182,24.8884,24.9182,97300.0
2014-01-17 12:55:00,33.45,33.48,33.44,33.47,169500.0,24.9107,24.9331,24.9033,24.9256,169500.0
2014-01-17 13:00:00,33.46,33.49,33.43,33.43,183400.0,24.9182,24.9405,24.8958,24.8958,183400.0
2014-01-17 13:05:00,33.43,33.46,33.42,33.43,82900.0,24.8958,24.9182,24.8884,24.8958,82900.0
2014-01-17 13:10:00,33.42,33.42,33.32,33.34,250800.0,24.8884,24.8884,24.8139,24.8288,250800.0
2014-01-17 13:15:00,33.34,33.41,33.32,33.39,128000.0,24.8288,24.8809,24.8139,24.866,128000.0
2014-01-17 13:20:00,33.39,33.41,33.38,33.4,132000.0,24.866,24.8809,24.8586,24.8735,132000.0
2014-01-17 13:25:00,33.4,33.41,33.39,33.4,35500.0,24.8735,24.8809,24.866,24.8735,35500.0
2014-01-17 13:30:00,33.4,33.4,33.36,33.37,100600.0,24.8735,24.8735,24.8437,24.8511,100600.0
2014-01-17 13:35:00,33.37,33.41,33.36,33.38,99600.0,24.8511,24.8809,24.8437,24.8586,99600.0
2014-01-17 13:40:00,33.38,33.38,33.33,33.33,98400.0,24.8586,24.8586,24.8214,24.8214,98400.0
2014-01-17 13:45:00,33.33,33.37,33.32,33.33,107600.0,24.8214,24.8511,24.8139,24.8214,107600.0
2014-01-17 13:50:00,33.34,33.35,33.32,33.33,44300.0,24.8288,24.8363,24.8139,24.8214,44300.0
2014-01-17 13:55:00,33.34,33.34,33.32,33.33,124500.0,24.8288,24.8288,24.8139,24.8214,124500.0
2014-01-17 14:00:00,33.33,33.34,33.27,33.3,262800.0,24.8214,24.8288,24.7767,24.799,262800.0
2014-01-17 14:05:00,33.3,33.4,33.29,33.4,116300.0,24.799,24.8735,24.7916,24.8735,116300.0
2014-01-17 14:10:00,33.39,33.4,33.34,33.34,184200.0,24.866,24.8735,24.8288,24.8288,184200.0
2014-01-17 14:15:00,33.34,33.38,33.31,33.38,179300.0,24.8288,24.8586,24.8065,24.8586,179300.0
2014-01-17 14:20:00,33.37,33.42,33.37,33.42,668600.0,24.8511,24.8884,24.8511,24.8884,668600.0
2014-01-17 14:25:00,33.41,33.46,33.41,33.46,210900.0,24.8809,24.9182,24.8809,24.9182,210900.0
2014-01-17 14:30:00,33.46,33.47,33.41,33.41,208200.0,24.9182,24.9256,24.8809,24.8809,208200.0
2014-01-17 14:35:00,33.41,33.42,33.38,33.39,121600.0,24.8809,24.8884,24.8586,24.866,121600.0
2014-01-17 14:40:00,33.39,33.4,33.34,33.34,111700.0,24.866,24.8735,24.8288,24.8288,111700.0
2014-01-17 14:45:00,33.35,33.35,33.31,33.33,133000.0,24.8363,24.8363,24.8065,24.8214,133000.0
2014-01-17 14:50:00,33.33,33.35,33.32,33.34,95200.0,24.8214,24.8363,24.8139,24.8288,95200.0
2014-01-17 14:55:00,33.34,33.34,33.28,33.29,220800.0,24.8288,24.8288,24.7841,24.7916,220800.0
2014-01-17 15:00:00,33.29,33.29,33.22,33.27,311000.0,24.7916,24.7916,24.7394,24.7767,311000.0
2014-01-17 15:05:00,33.27,33.28,33.23,33.25,191100.0,24.7767,24.7841,24.7469,24.7618,191100.0
2014-01-17 15:10:00,33.25,33.26,33.19,33.23,306200.0,24.7618,24.7692,24.7171,24.7469,306200.0
2014-01-17 15:15:00,33.23,33.24,33.11,33.21,705100.0,24.7469,24.7543,24.6575,24.732,705100.0
2014-01-17 15:20:00,33.21,33.23,33.15,33.2,303300.0,24.732,24.7469,24.6873,24.7245,303300.0
2014-01-17 15:25:00,33.2,33.25,33.19,33.22,267700.0,24.7245,24.7618,24.7171,24.7394,267700.0
2014-01-17 15:30:00,33.22,33.22,33.08,33.16,897400.0,24.7394,24.7394,24.6352,24.6948,897400.0
2014-01-17 15:35:00,33.16,33.21,33.13,33.21,461500.0,24.6948,24.732,24.6724,24.732,461500.0
2014-01-17 15:40:00,33.2,33.21,33.16,33.2,399100.0,24.7245,24.732,24.6948,24.7245,399100.0
2014-01-17 15:45:00,33.2,33.31,33.19,33.29,706300.0,24.7245,24.8065,24.7171,24.7916,706300.0
2014-01-17 15:50:00,33.28,33.29,33.12,33.28,1235400.0,24.7841,24.7916,24.665,24.7841,1235400.0
2014-01-17 15:55:00,33.27,33.44,33.24,33.42,1420200.0,24.7767,24.9033,24.7543,24.8884,1420200.0
2014-01-21 09:30:00,33.21,33.49,33.1,33.47,1072900.0,24.732,24.9405,24.6501,24.9256,1072900.0
2014-01-21 09:35:00,33.47,33.47,33.03,33.03,768500.0,24.9256,24.9256,24.5979,24.5979,768500.0
2014-01-21 09:40:00,33.04,33.18,32.96,33.15,528000.0,24.6054,24.7097,24.5458,24.6873,528000.0
2014-01-21 09:45:00,33.14,33.19,33.04,33.09,388000.0,24.6799,24.7171,24.6054,24.6426,388000.0
2014-01-21 09:50:00,33.1,33.14,33.04,33.08,307200.0,24.6501,24.6799,24.6054,24.6352,307200.0
2014-01-21 09:55:00,33.09,33.15,33.04,33.13,275100.0,24.6426,24.6873,24.6054,24.6724,275100.0
2014-01-21 10:00:00,33.13,33.15,33.0,33.07,296900.0,24.6724,24.6873,24.5756,24.6277,296900.0
2014-01-21 10:05:00,33.07,33.09,33.05,33.07,230600.0,24.6277,24.6426,24.6128,24.6277,230600.0
2014-01-21 10:10:00,33.07,33.07,33.0,33.02,497500.0,24.6277,24.6277,24.5756,24.5905,497500.0
2014-01-21 10:15:00,33.02,33.02,32.91,32.97,248700.0,24.5905,24.5905,24.5086,24.5533,248700.0
2014-01-21 10:20:00,32.96,32.98,32.92,32.95,411000.0,24.5458,24.5607,24.516,24.5384,411000.0
2014-01-21 10:25:00,32.95,33.08,32.94,33.08,466300.0,24.5384,24.6352,24.5309,24.6352,466300.0
2014-01-21 10:30:00,33.08,33.08,33.0,33.03,528300.0,24.6352,24.6352,24.5756,24.5979,528300.0
2014-01-21 10:35:00,33.03,33.05,33.02,33.04,100300.0,24.5979,24.6128,24.5905,24.6054,100300.0
2014-01-21 10:40:00,33.03,33.05,33.0,33.04,283500.0,24.5979,24.6128,24.5756,24.6054,283500.0
2014-01-21 10:45:00,33.03,33.04,32.88,32.89,232900.0,24.5979,24.6054,24.4862,24.4937,232900.0
2014-01-21 10:50:00,32.88,32.89,32.83,32.87,164100.0,24.4862,24.4937,24.449,24.4788,164100.0
2014-01-21 10:55:00,32.87,32.89,32.85,32.87,169400.0,24.4788,24.4937,24.4639,24.4788,169400.0
2014-01-21 11:00:00,32.87,32.87,32.8,32.84,158300.0,24.4788,24.4788,24.4267,24.4564,158300.0
2014-01-21 11:05:00,32.84,32.85,32.63,32.64,359700.0,24.4564,24.4639,24.3001,24.3075,359700.0
2014-01-21 11:10:00,32.65,32.66,32.55,32.6,333500.0,24.315,24.3224,24.2405,24.2777,333500.0
2014-01-21 11:15:00,32.59,32.65,32.57,32.57,275300.0,24.2703,24.315,24.2554,24.2554,275300.0
2014-01-21 11:20:00,32.58,32.63,32.52,32.62,192500.0,24.2628,24.3001,24.2181,24.2926,192500.0
2014-01-21 11:25:00,32.62,32.62,32.54,32.56,151600.0,24.2926,24.2926,24.233,24.2479,151600.0
2014-01-21 11:30:00,32.56,32.63,32.56,32.62,164500.0,24.2479,24.3001,24.2479,24.2926,164500.0
2014-01-21 11:35:00,32.63,32.64,32.59,32.61,152700.0,24.3001,24.3075,24.2703,24.2852,152700.0
2014-01-21 11:40:00,32.62,32.63,32.59,32.62,166200.0,24.2926,24.3001,24.2703,24.2926,166200.0
2014-01-21 11:45:00,32.61,32.68,32.61,32.64,95600.0,24.2852,24.3373,24.2852,24.3075,95600.0
2014-01-21 11:50:00,32.64,32.64,32.59,32.63,170100.0,24.3075,24.3075,24.2703,24.3001,170100.0
2014-01-21 11:55:00,32.63,32.64,32.59,32.61,100700.0,24.3001,24.3075,24.2703,24.2852,100700.0
2014-01-21 12:00:00,32.6,32.61,32.59,32.59,239500.0,24.2777,24.2852,24.2703,24.2703,239500.0
2014-01-21 12:05:00,32.59,32.63,32.58,32.59,297700.0,24.2703,24.3001,24.2628,24.2703,297700.0
2014-01-21 12:10:00,32.6,32.6,32.55,32.58,174100.0,24.2777,24.2777,24.2405,24.2628,174100.0
2014-01-21 12:15:00,32.58,32.58,32.53,32.58,123400.0,24.2628,24.2628,24.2256,24.2628,123400.0
2014-01-21 12:20:00,32.58,32.63,32.57,32.62,108700.0,24.2628,24.3001,24.2554,24.2926,108700.0
2014-01-21 12:25:00,32.62,32.63,32.55,32.58,126000.0,24.2926,24.3001,24.2405,24.2628,126000.0
2014-01-21 12:30:00,32.58,32.64,32.58,32.63,44700.0,24.2628,24.3075,24.2628,24.3001,44700.0
2014-01-21 12:35:00,32.64,32.64,32.54,32.55,170900.0,24.3075,24.3075,24.233,24.2405,170900.0
2014-01-21 12:40:00,32.55,32.58,32.55,32.58,72700.0,24.2405,24.2628,24.2405,24.2628,72700.0
2014-01-21 12:45:00,32.57,32.58,32.56,32.57,75100.0,24.2554,24.2628,24.2479,24.2554,75100.0
2014-01-21 12:50:00,32.57,32.57,32.52,32.52,237800.0,24.2554,24.2554,24.2181,24.2181,237800.0
2014-01-21 12:55:00,32.52,32.54,32.52,32.52,118900.0,24.2181,24.233,24.2181,24.2181,118900.0
2014-01-21 13:00:00,32.52,32.54,32.52,32.54,82600.0,24.2181,24.233,24.2181,24.233,82600.0
2014-01-21 13:05:00,32.53,32.56,32.51,32.52,277500.0,24.2256,24.2479,24.2107,24.2181,277500.0
2014-01-21 13:10:00,32.52,32.54,32.5,32.51,164300.0,24.2181,24.233,24.2032,24.2107,164300.0
2014-01-21 13:15:00,32.51,32.53,32.5,32.52,116900.0,24.2107,24.2256,24.2032,24.2181,116900.0
2014-01-21 13:20:00,32.52,32.55,32.51,32.53,187100.0,24.2181,24.2405,24.2107,24.2256,187100.0
2014-01-21 13:25:00,32.53,32.55,32.5,32.52,121400.0,24.2256,24.2405,24.2032,24.2181,121400.0
2014-01-21 13:30:00,32.52,32.58,32.51,32.58,146200.0,24.2181,24.2628,24.2107,24.2628,146200.0
2014-01-21 13:35:00,32.58,32.62,32.55,32.62,156700.0,24.2628,24.2926,24.2405,24.2926,156700.0
2014-01-21 13:40:00,32.62,32.65,32.61,32.65,203500.0,24.2926,24.315,24.2852,24.315,203500.0
2014-01-21 13:45:00,32.65,32.65,32.64,32.64,70500.0,24.315,24.315,24.3075,24.3075,70500.0
2014-01-21 13:50:00,32.64,32.65,32.59,32.59,125300.0,24.3075,24.315,24.2703,24.2703,125300.0
2014-01-21 13:55:00,32.58,32.59,32.55,32.57,68900.0,24.2628,24.2703,24.2405,24.2554,68900.0
2014-01-21 14:00:00,32.57,32.58,32.56,32.58,41400.0,24.2554,24.2628,24.2479,24.2628,41400.0
2014-01-21 14:05:00,32.58,32.6,32.54,32.55,97800.0,24.2628,24.2777,24.233,24.2405,97800.0
2014-01-21 14:10:00,32.55,32.59,32.54,32.59,135800.0,24.2405,24.2703,24.233,24.2703,135800.0
2014-01-21 14:15:00,32.59,32.6,32.55,32.55,158000.0,24.2703,24.2777,24.2405,24.2405,158000.0
2014-01-21 14:20:00,32.56,32.58,32.55,32.55,107500.0,24.2479,24.2628,24.2405,24.2405,107500.0
2014-01-21 14:25:00,32.55,32.57,32.54,32.56,103100.0,24.2405,24.2554,24.233,24.2479,103100.0
2014-01-21 14:30:00,32.56,32.62,32.56,32.6,103500.0,24.2479,24.2926,24.2479,24.2777,103500.0
2014-01-21 14:35:00,32.6,32.66,32.6,32.66,118500.0,24.2777,24.3224,24.2777,24.3224,118500.0
2014-01-21 14:40:00,32.65,32.66,32.61,32.62,97900.0,24.315,24.3224,24.2852,24.2926,97900.0
2014-01-21 14:45:00,32.63,32.63,32.59,32.61,97300.0,24.3001,24.3001,24.2703,24.2852,97300.0
2014-01-21 14:50:00,32.62,32.66,32.58,32.65,161800.0,24.2926,24.3224,24.2628,24.315,161800.0
2014-01-21 14:55:00,32.66,32.67,32.63,32.67,114800.0,24.3224,24.3298,24.3001,24.3298,114800.0
2014-01-21 15:00:00,32.66,32.68,32.63,32.66,125100.0,24.3224,24.3373,24.3001,24.3224,125100.0
2014-01-21 15:05:00,32.66,32.69,32.65,32.67,238500.0,24.3224,24.3447,24.315,24.3298,238500.0
2014-01-21 15:10:00,32.67,32.67,32.62,32.65,133400.0,24.3298,24.3298,24.2926,24.315,133400.0
2014-01-21 15:15:00,32.65,32.65,32.61,32.64,124500.0,24.315,24.315,24.2852,24.3075,124500.0
2014-01-21 15:20:00,32.64,32.64,32.59,32.59,160900.0,24.3075,24.3075,24.2703,24.2703,160900.0
2014-01-21 15:25:00,32.59,32.61,32.56,32.58,146900.0,24.2703,24.2852,24.2479,24.2628,146900.0
2014-01-21 15:30:00,32.57,32.59,32.57,32.58,133900.0,24.2554,24.2703,24.2554,24.2628,133900.0
2014-01-21 15:35:00,32.57,32.61,32.57,32.61,185100.0,24.2554,24.2852,24.2554,24.2852,185100.0
2014-01-21 15:40:00,32.61,32.63,32.6,32.63,330000.0,24.2852,24.3001,24.2777,24.3001,330000.0
2014-01-21 15:45:00,32.63,32.64,32.61,32.62,497000.0,24.3001,24.3075,24.2852,24.2926,497000.0
2014-01-21 15:50:00,32.63,32.63,32.6,32.61,283700.0,24.3001,24.3001,24.2777,24.2852,283700.0
2014-01-21 15:55:00,32.61,32.63,32.59,32.63,566000.0,24.2852,24.3001,24.2703,24.3001,566000.0
2014-01-22 09:30:00,32.69,32.97,32.69,32.91,354100.0,24.3447,24.5533,24.3447,24.5086,354100.0
2014-01-22 09:35:00,32.92,32.97,32.88,32.88,247900.0,24.516,24.5533,24.4862,24.4862,247900.0
2014-01-22 09:40:00,32.88,32.9,32.8,32.82,200900.0,24.4862,24.5011,24.4267,24.4416,200900.0
2014-01-22 09:45:00,32.82,32.83,32.73,32.75,230500.0,24.4416,24.449,24.3745,24.3894,230500.0
2014-01-22 09:50:00,32.76,32.77,32.68,32.73,190400.0,24.3969,24.4043,24.3373,24.3745,190400.0
2014-01-22 09:55:00,32.73,32.76,32.7,32.7,149400.0,24.3745,24.3969,24.3522,24.3522,149400.0
2014-01-22 10:00:00,32.7,32.73,32.67,32.7,302600.0,24.3522,24.3745,24.3298,24.3522,302600.0
2014-01-22 10:05:00,32.7,32.75,32.67,32.71,131700.0,24.3522,24.3894,24.3298,24.3596,131700.0
2014-01-22 10:10:00,32.7,32.78,32.7,32.76,171500.0,24.3522,24.4118,24.3522,24.3969,171500.0
2014-01-22 10:15:00,32.77,32.83,32.73,32.83,179300.0,24.4043,24.449,24.3745,24.449,179300.0
2014-01-22 10:20:00,32.82,32.83,32.78,32.82,106600.0,24.4416,24.449,24.4118,24.4416,106600.0
2014-01-22 10:25:00,32.82,32.86,32.81,32.85,121600.0,24.4416,24.4713,24.4341,24.4639,121600.0
2014-01-22 10:30:00,32.85,32.86,32.77,32.79,131700.0,24.4639,24.4713,24.4043,24.4192,131700.0
2014-01-22 10:35:00,32.79,32.83,32.77,32.77,87800.0,24.4192,24.449,24.4043,24.4043,87800.0
2014-01-22 10:40:00,32.77,32.82,32.75,32.76,83400.0,24.4043,24.4416,24.3894,24.3969,83400.0
2014-01-22 10:45:00,32.77,32.77,32.7,32.7,89900.0,24.4043,24.4043,24.3522,24.3522,89900.0
2014-01-22 10:50:00,32.71,32.72,32.66,32.67,133400.0,24.3596,24.3671,24.3224,24.3298,133400.0
2014-01-22 10:55:00,32.67,32.67,32.6,32.63,104800.0,24.3298,24.3298,24.2777,24.3001,104800.0
2014-01-22 11:00:00,32.63,32.63,32.53,32.56,140000.0,24.3001,24.3001,24.2256,24.2479,140000.0
2014-01-22 11:05:00,32.56,32.58,32.55,32.55,58100.0,24.2479,24.2628,24.2405,24.2405,58100.0
2014-01-22 11:10:00,32.56,32.56,32.52,32.56,128800.0,24.2479,24.2479,24.2181,24.2479,128800.0
2014-01-22 11:15:00,32.56,32.6,32.55,32.59,63600.0,24.2479,24.2777,24.2405,24.2703,63600.0
2014-01-22 11:20:00,32.58,32.6,32.53,32.6,146900.0,24.2628,24.2777,24.2256,24.2777,146900.0
2014-01-22 11:25:00,32.6,32.63,32.57,32.58,58900.0,24.2777,24.3001,24.2554,24.2628,58900.0
2014-01-22 11:30:00,32.58,32.64,32.57,32.57,90000.0,24.2628,24.3075,24.2554,24.2554,90000.0
2014-01-22 11:35:00,32.58,32.63,32.55,32.63,104200.0,24.2628,24.3001,24.2405,24.3001,104200.0
2014-01-22 11:40:00,32.64,32.65,32.59,32.6,67600.0,24.3075,24.315,24.2703,24.2777,67600.0
2014-01-22 11:45:00,32.59,32.62,32.58,32.59,50900.0,24.2703,24.2926,24.2628,24.2703,50900.0
2014-01-22 11:50:00,32.59,32.61,32.58,32.59,50200.0,24.2703,24.2852,24.2628,24.2703,50200.0
2014-01-22 11:55:00,32.58,32.61,32.56,32.56,69900.0,24.2628,24.2852,24.2479,24.2479,69900.0
2014-01-22 12:00:00,32.57,32.58,32.56,32.57,52500.0,24.2554,24.2628,24.2479,24.2554,52500.0
2014-01-22 12:05:00,32.57,32.58,32.55,32.56,68800.0,24.2554,24.2628,24.2405,24.2479,68800.0
2014-01-22 12:10:00,32.55,32.6,32.55,32.59,109300.0,24.2405,24.2777,24.2405,24.2703,109300.0
2014-01-22 12:15:00,32.6,32.6,32.57,32.59,94100.0,24.2777,24.2777,24.2554,24.2703,94100.0
2014-01-22 12:20:00,32.58,32.6,32.57,32.57,128300.0,24.2628,24.2777,24.2554,24.2554,128300.0
2014-01-22 12:25:00,32.57,32.58,32.55,32.56,109500.0,24.2554,24.2628,24.2405,24.2479,109500.0
2014-01-22 12:30:00,32.56,32.58,32.54,32.57,154400.0,24.2479,24.2628,24.233,24.2554,154400.0
2014-01-22 12:35:00,32.57,32.6,32.55,32.58,142000.0,24.2554,24.2777,24.2405,24.2628,142000.0
2014-01-22 12:40:00,32.59,32.61,32.55,32.56,116900.0,24.2703,24.2852,24.2405,24.2479,116900.0
2014-01-22 12:45:00,32.56,32.57,32.52,32.52,92700.0,24.2479,24.2554,24.2181,24.2181,92700.0
2014-01-22 12:50:00,32.53,32.53,32.51,32.51,103400.0,24.2256,24.2256,24.2107,24.2107,103400.0
2014-01-22 12:55:00,32.51,32.55,32.51,32.54,115900.0,24.2107,24.2405,24.2107,24.233,115900.0
2014-01-22 13:00:00,32.55,32.56,32.52,32.54,204900.0,24.2405,24.2479,24.2181,24.233,204900.0
2014-01-22 13:05:00,32.54,32.54,32.5,32.51,106700.0,24.233,24.233,24.2032,24.2107,106700.0
2014-01-22 13:10:00,32.51,32.54,32.47,32.54,168100.0,24.2107,24.233,24.1809,24.233,168100.0
2014-01-22 13:15:00,32.54,32.54,32.51,32.53,95500.0,24.233,24.233,24.2107,24.2256,95500.0
2014-01-22 13:20:00,32.53,32.53,32.52,32.52,58000.0,24.2256,24.2256,24.2181,24.2181,58000.0
2014-01-22 13:25:00,32.52,32.55,32.52,32.54,72900.0,24.2181,24.2405,24.2181,24.233,72900.0
2014-01-22 13:30:00,32.55,32.55,32.5,32.51,116500.0,24.2405,24.2405,24.2032,24.2107,116500.0
2014-01-22 13:35:00,32.51,32.53,32.5,32.51,116500.0,24.2107,24.2256,24.2032,24.2107,116500.0
2014-01-22 13:40:00,32.5,32.52,32.5,32.51,71700.0,24.2032,24.2181,24.2032,24.2107,71700.0
2014-01-22 13:45:00,32.51,32.52,32.41,32.41,216000.0,24.2107,24.2181,24.1362,24.1362,216000.0
2014-01-22 13:50:00,32.41,32.44,32.4,32.41,206900.0,24.1362,24.1586,24.1288,24.1362,206900.0
2014-01-22 13:55:00,32.4,32.41,32.35,32.39,134200.0,24.1288,24.1362,24.0915,24.1213,134200.0
2014-01-22 14:00:00,32.39,32.46,32.39,32.46,134300.0,24.1213,24.1735,24.1213,24.1735,134300.0
2014-01-22 14:05:00,32.46,32.46,32.41,32.41,123700.0,24.1735,24.1735,24.1362,24.1362,123700.0
2014-01-22 14:10:00,32.42,32.42,32.36,32.36,99600.0,24.1437,24.1437,24.099,24.099,99600.0
2014-01-22 14:15:00,32.36,32.39,32.34,32.35,250700.0,24.099,24.1213,24.0841,24.0915,250700.0
2014-01-22 14:20:00,32.36,32.36,32.28,32.29,208800.0,24.099,24.099,24.0394,24.0469,208800.0
2014-01-22 14:25:00,32.3,32.35,32.29,32.35,155400.0,24.0543,24.0915,24.0469,24.0915,155400.0
2014-01-22 14:30:00,32.35,32.35,32.34,32.34,65000.0,24.0915,24.0915,24.0841,24.0841,65000.0
2014-01-22 14:35:00,32.35,32.35,32.34,32.35,60300.0,24.0915,24.0915,24.0841,24.0915,60300.0
2014-01-22 14:40:00,32.35,32.41,32.34,32.4,146300.0,24.0915,24.1362,24.0841,24.1288,146300.0
2014-01-22 14:45:00,32.4,32.4,32.34,32.35,175000.0,24.1288,24.1288,24.0841,24.0915,175000.0
2014-01-22 14:50:00,32.35,32.39,32.34,32.37,120500.0,24.0915,24.1213,24.0841,24.1064,120500.0
2014-01-22 14:55:00,32.37,32.38,32.36,32.37,86600.0,24.1064,24.1139,24.099,24.1064,86600.0
2014-01-22 15:00:00,32.37,32.39,32.36,32.39,136100.0,24.1064,24.1213,24.099,24.1213,136100.0
2014-01-22 15:05:00,32.39,32.42,32.38,32.42,153300.0,24.1213,24.1437,24.1139,24.1437,153300.0
2014-01-22 15:10:00,32.42,32.42,32.39,32.41,106700.0,24.1437,24.1437,24.1213,24.1362,106700.0
2014-01-22 15:15:00,32.41,32.41,32.37,32.38,176300.0,24.1362,24.1362,24.1064,24.1139,176300.0
2014-01-22 15:20:00,32.39,32.41,32.38,32.41,88900.0,24.1213,24.1362,24.1139,24.1362,88900.0
2014-01-22 15:25:00,32.41,32.42,32.39,32.41,236400.0,24.1362,24.1437,24.1213,24.1362,236400.0
2014-01-22 15:30:00,32.4,32.42,32.36,32.36,261600.0,24.1288,24.1437,24.099,24.099,261600.0
2014-01-22 15:35:00,32.37,32.37,32.33,32.34,284100.0,24.1064,24.1064,24.0766,24.0841,284100.0
2014-01-22 15:40:00,32.34,32.35,32.32,32.33,160800.0,24.0841,24.0915,24.0692,24.0766,160800.0
2014-01-22 15:45:00,32.33,32.39,32.33,32.37,363200.0,24.0766,24.1213,24.0766,24.1064,363200.0
2014-01-22 15:50:00,32.37,32.38,32.35,32.35,203400.0,24.1064,24.1139,24.0915,24.0915,203400.0
2014-01-22 15:55:00,32.35,32.36,32.28,32.3,651800.0,24.0915,24.099,24.0394,24.0543,651800.0
2014-01-23 09:30:00,32.25,32.27,31.89,31.92,666500.0,24.0171,24.032,23.749,23.7713,666500.0
2014-01-23 09:35:00,31.93,31.93,31.8,31.82,344300.0,23.7788,23.7788,23.6819,23.6968,344300.0
2014-01-23 09:40:00,31.83,31.89,31.8,31.87,219100.0,23.7043,23.749,23.6819,23.7341,219100.0
2014-01-23 09:45:00,31.87,31.92,31.78,31.8,211300.0,23.7341,23.7713,23.667,23.6819,211300.0
2014-01-23 09:50:00,31.81,31.83,31.76,31.8,217600.0,23.6894,23.7043,23.6522,23.6819,217600.0
2014-01-23 09:55:00,31.81,31.84,31.76,31.78,282800.0,23.6894,23.7117,23.6522,23.667,282800.0
2014-01-23 10:00:00,31.78,31.8,31.61,31.61,460100.0,23.667,23.6819,23.5404,23.5404,460100.0
2014-01-23 10:05:00,31.62,31.69,31.52,31.68,407100.0,23.5479,23.6,23.4734,23.5926,407100.0
2014-01-23 10:10:00,31.68,31.7,31.59,31.63,169800.0,23.5926,23.6075,23.5256,23.5553,169800.0
2014-01-23 10:15:00,31.62,31.69,31.57,31.66,159100.0,23.5479,23.6,23.5107,23.5777,159100.0
2014-01-23 10:20:00,31.67,31.77,31.66,31.73,341500.0,23.5851,23.6596,23.5777,23.6298,341500.0
2014-01-23 10:25:00,31.73,31.74,31.7,31.7,161000.0,23.6298,23.6373,23.6075,23.6075,161000.0
2014-01-23 10:30:00,31.7,31.71,31.65,31.71,136500.0,23.6075,23.6149,23.5702,23.6149,136500.0
2014-01-23 10:35:00,31.7,31.74,31.7,31.73,184500.0,23.6075,23.6373,23.6075,23.6298,184500.0
2014-01-23 10:40:00,31.74,31.76,31.65,31.68,172500.0,23.6373,23.6522,23.5702,23.5926,172500.0
2014-01-23 10:45:00,31.69,31.69,31.61,31.61,216400.0,23.6,23.6,23.5404,23.5404,216400.0
2014-01-23 10:50:00,31.61,31.62,31.54,31.55,270700.0,23.5404,23.5479,23.4883,23.4958,270700.0
2014-01-23 10:55:00,31.56,31.59,31.54,31.56,170400.0,23.5032,23.5256,23.4883,23.5032,170400.0
2014-01-23 11:00:00,31.57,31.6,31.52,31.59,357100.0,23.5107,23.533,23.4734,23.5256,357100.0
2014-01-23 11:05:00,31.59,31.62,31.46,31.5,402500.0,23.5256,23.5479,23.4287,23.4585,402500.0
2014-01-23 11:10:00,31.5,31.5,31.46,31.49,149000.0,23.4585,23.4585,23.4287,23.4511,149000.0
2014-01-23 11:15:00,31.48,31.55,31.48,31.53,105500.0,23.4436,23.4958,23.4436,23.4809,105500.0
2014-01-23 11:20:00,31.52,31.62,31.52,31.59,201700.0,23.4734,23.5479,23.4734,23.5256,201700.0
2014-01-23 11:25:00,31.6,31.6,31.53,31.6,198000.0,23.533,23.533,23.4809,23.533,198000.0
2014-01-23 11:30:00,31.58,31.59,31.54,31.55,81900.0,23.5181,23.5256,23.4883,23.4958,81900.0
2014-01-23 11:35:00,31.54,31.57,31.51,31.51,71700.0,23.4883,23.5107,23.466,23.466,71700.0
2014-01-23 11:40:00,31.51,31.57,31.51,31.56,46300.0,23.466,23.5107,23.466,23.5032,46300.0
2014-01-23 11:45:00,31.56,31.6,31.56,31.57,76600.0,23.5032,23.533,23.5032,23.5107,76600.0
2014-01-23 11:50:00,31.57,31.63,31.57,31.59,79100.0,23.5107,23.5553,23.5107,23.5256,79100.0
2014-01-23 11:55:00,31.58,31.59,31.55,31.55,123800.0,23.5181,23.5256,23.4958,23.4958,123800.0
2014-01-23 12:00:00,31.56,31.58,31.5,31.51,182100.0,23.5032,23.5181,23.4585,23.466,182100.0
2014-01-23 12:05:00,31.5,31.5,31.45,31.48,167500.0,23.4585,23.4585,23.4213,23.4436,167500.0
2014-01-23 12:10:00,31.47,31.49,31.45,31.47,89000.0,23.4362,23.4511,23.4213,23.4362,89000.0
2014-01-23 12:15:00,31.47,31.49,31.46,31.49,68800.0,23.4362,23.4511,23.4287,23.4511,68800.0
2014-01-23 12:20:00,31.48,31.49,31.4,31.4,182300.0,23.4436,23.4511,23.3841,23.3841,182300.0
2014-01-23 12:25:00,31.4,31.43,31.33,31.33,352000.0,23.3841,23.4064,23.3319,23.3319,352000.0
2014-01-23 12:30:00,31.34,31.34,31.3,31.31,231800.0,23.3394,23.3394,23.3096,23.317,231800.0
2014-01-23 12:35:00,31.31,31.36,31.3,31.36,114400.0,23.317,23.3543,23.3096,23.3543,114400.0
2014-01-23 12:40:00,31.35,31.46,31.35,31.45,97800.0,23.3468,23.4287,23.3468,23.4213,97800.0
2014-01-23 12:45:00,31.44,31.47,31.43,31.46,51600.0,23.4138,23.4362,23.4064,23.4287,51600.0
2014-01-23 12:50:00,31.46,31.47,31.42,31.44,53200.0,23.4287,23.4362,23.399,23.4138,53200.0
2014-01-23 12:55:00,31.44,31.45,31.38,31.42,100500.0,23.4138,23.4213,23.3692,23.399,100500.0
2014-01-23 13:00:00,31.41,31.42,31.27,31.3,240700.0,23.3915,23.399,23.2872,23.3096,240700.0
2014-01-23 13:05:00,31.31,31.33,31.29,31.3,169600.0,23.317,23.3319,23.3021,23.3096,169600.0
2014-01-23 13:10:00,31.3,31.34,31.27,31.28,91200.0,23.3096,23.3394,23.2872,23.2947,91200.0
2014-01-23 13:15:00,31.28,31.32,31.28,31.29,58900.0,23.2947,23.3245,23.2947,23.3021,58900.0
2014-01-23 13:20:00,31.3,31.3,31.27,31.28,74300.0,23.3096,23.3096,23.2872,23.2947,74300.0
2014-01-23 13:25:00,31.28,31.29,31.25,31.26,114500.0,23.2947,23.3021,23.2724,23.2798,114500.0
2014-01-23 13:30:00,31.25,31.3,31.21,31.29,190700.0,23.2724,23.3096,23.2426,23.3021,190700.0
2014-01-23 13:35:00,31.29,31.29,31.25,31.26,90200.0,23.3021,23.3021,23.2724,23.2798,90200.0
2014-01-23 13:40:00,31.26,31.31,31.23,31.24,154300.0,23.2798,23.317,23.2575,23.2649,154300.0
2014-01-23 13:45:00,31.23,31.24,31.14,31.15,164600.0,23.2575,23.2649,23.1904,23.1979,164600.0
2014-01-23 13:50:00,31.15,31.22,31.14,31.22,106900.0,23.1979,23.25,23.1904,23.25,106900.0
2014-01-23 13:55:00,31.21,31.21,31.15,31.16,71200.0,23.2426,23.2426,23.1979,23.2053,71200.0
2014-01-23 14:00:00,31.16,31.24,31.16,31.22,167300.0,23.2053,23.2649,23.2053,23.25,167300.0
2014-01-23 14:05:00,31.22,31.26,31.2,31.24,122600.0,23.25,23.2798,23.2351,23.2649,122600.0
2014-01-23 14:10:00,31.24,31.29,31.24,31.26,119300.0,23.2649,23.3021,23.2649,23.2798,119300.0
2014-01-23 14:15:00,31.25,31.29,31.23,31.29,84400.0,23.2724,23.3021,23.2575,23.3021,84400.0
2014-01-23 14:20:00,31.29,31.33,31.28,31.29,141500.0,23.3021,23.3319,23.2947,23.3021,141500.0
2014-01-23 14:25:00,31.29,31.3,31.24,31.26,107000.0,23.3021,23.3096,23.2649,23.2798,107000.0
2014-01-23 14:30:00,31.27,31.31,31.27,31.29,48600.0,23.2872,23.317,23.2872,23.3021,48600.0
2014-01-23 14:35:00,31.29,31.32,31.27,31.3,111300.0,23.3021,23.3245,23.2872,23.3096,111300.0
2014-01-23 14:40:00,31.3,31.35,31.29,31.35,92000.0,23.3096,23.3468,23.3021,23.3468,92000.0
2014-01-23 14:45:00,31.35,31.41,31.34,31.39,194300.0,23.3468,23.3915,23.3394,23.3766,194300.0
2014-01-23 14:50:00,31.39,31.43,31.37,31.4,107800.0,23.3766,23.4064,23.3617,23.3841,107800.0
2014-01-23 14:55:00,31.4,31.49,31.4,31.48,156900.0,23.3841,23.4511,23.3841,23.4436,156900.0
2014-01-23 15:00:00,31.47,31.48,31.41,31.42,109800.0,23.4362,23.4436,23.3915,23.399,109800.0
2014-01-23 15:05:00,31.42,31.5,31.42,31.48,262100.0,23.399,23.4585,23.399,23.4436,262100.0
2014-01-23 15:10:00,31.48,31.49,31.46,31.46,113300.0,23.4436,23.4511,23.4287,23.4287,113300.0
2014-01-23 15:15:00,31.47,31.49,31.46,31.47,195500.0,23.4362,23.4511,23.4287,23.4362,195500.0
2014-01-23 15:20:00,31.47,31.48,31.4,31.41,160300.0,23.4362,23.4436,23.3841,23.3915,160300.0
2014-01-23 15:25:00,31.41,31.42,31.37,31.39,146000.0,23.3915,23.399,23.3617,23.3766,146000.0
2014-01-23 15:30:00,31.4,31.41,31.38,31.4,143400.0,23.3841,23.3915,23.3692,23.3841,143400.0
2014-01-23 15:35:00,31.39,31.5,31.39,31.43,304100.0,23.3766,23.4585,23.3766,23.4064,304100.0
2014-01-23 15:40:00,31.44,31.47,31.4,31.46,202900.0,23.4138,23.4362,23.3841,23.4287,202900.0
2014-01-23 15:45:00,31.47,31.5,31.43,31.43,366100.0,23.4362,23.4585,23.4064,23.4064,366100.0
2014-01-23 15:50:00,31.43,31.48,31.42,31.45,341900.0,23.4064,23.4436,23.399,23.4213,341900.0
2014-01-23 15:55:00,31.45,31.49,31.42,31.49,582000.0,23.4213,23.4511,23.399,23.4511,582000.0
2014-01-24 09:30:00,31.3,31.37,31.09,31.15,807600.0,23.3096,23.3617,23.1532,23.1979,807600.0
2014-01-24 09:35:00,31.15,31.21,31.05,31.05,358800.0,23.1979,23.2426,23.1234,23.1234,358800.0
2014-01-24 09:40:00,31.06,31.09,30.93,30.96,429600.0,23.1309,23.1532,23.034,23.0564,429600.0
2014-01-24 09:45:00,30.97,31.0,30.86,30.98,246800.0,23.0638,23.0862,22.9819,23.0713,246800.0
2014-01-24 09:50:00,30.97,30.98,30.77,30.79,595000.0,23.0638,23.0713,22.9149,22.9298,595000.0
2014-01-24 09:55:00,30.78,30.92,30.75,30.86,351700.0,22.9223,23.0266,22.9,22.9819,351700.0
2014-01-24 10:00:00,30.85,30.88,30.79,30.82,203700.0,22.9745,22.9968,22.9298,22.9521,203700.0
2014-01-24 10:05:00,30.83,30.87,30.8,30.82,143000.0,22.9596,22.9894,22.9372,22.9521,143000.0
2014-01-24 10:10:00,30.82,30.84,30.68,30.72,351700.0,22.9521,22.967,22.8479,22.8777,351700.0
2014-01-24 10:15:00,30.72,30.75,30.6,30.67,347400.0,22.8777,22.9,22.7883,22.8404,347400.0
2014-01-24 10:20:00,30.67,30.67,30.61,30.61,249900.0,22.8404,22.8404,22.7957,22.7957,249900.0
2014-01-24 10:25:00,30.61,30.62,30.53,30.59,431300.0,22.7957,22.8032,22.7362,22.7808,431300.0
2014-01-24 10:30:00,30.59,30.6,30.46,30.5,526400.0,22.7808,22.7883,22.684,22.7138,526400.0
2014-01-24 10:35:00,30.5,30.56,30.46,30.55,380400.0,22.7138,22.7585,22.684,22.751,380400.0
2014-01-24 10:40:00,30.55,30.6,30.31,30.4,804300.0,22.751,22.7883,22.5723,22.6393,804300.0
2014-01-24 10:45:00,30.39,30.4,30.21,30.31,1157800.0,22.6319,22.6393,22.4978,22.5723,1157800.0
2014-01-24 10:50:00,30.31,30.4,30.31,30.39,219000.0,22.5723,22.6393,22.5723,22.6319,219000.0
2014-01-24 10:55:00,30.4,30.43,30.36,30.43,269800.0,22.6393,22.6617,22.6096,22.6617,269800.0
2014-01-24 11:00:00,30.42,30.49,30.42,30.45,307500.0,22.6542,22.7064,22.6542,22.6766,307500.0
2014-01-24 11:05:00,30.45,30.45,30.22,30.22,307700.0,22.6766,22.6766,22.5053,22.5053,307700.0
2014-01-24 11:10:00,30.22,30.3,30.17,30.27,446500.0,22.5053,22.5649,22.4681,22.5425,446500.0
2014-01-24 11:15:00,30.27,30.29,30.21,30.25,305400.0,22.5425,22.5574,22.4978,22.5276,305400.0
2014-01-24 11:20:00,30.24,30.28,30.18,30.24,240400.0,22.5202,22.55,22.4755,22.5202,240400.0
2014-01-24 11:25:00,30.25,30.25,30.12,30.13,340200.0,22.5276,22.5276,22.4308,22.4383,340200.0
2014-01-24 11:30:00,30.13,30.21,30.09,30.18,382300.0,22.4383,22.4978,22.4085,22.4755,382300.0
2014-01-24 11:35:00,30.18,30.29,30.17,30.28,324500.0,22.4755,22.5574,22.4681,22.55,324500.0
2014-01-24 11:40:00,30.28,30.36,30.28,30.31,212100.0,22.55,22.6096,22.55,22.5723,212100.0
2014-01-24 11:45:00,30.31,30.32,30.26,30.26,281600.0,22.5723,22.5798,22.5351,22.5351,281600.0
2014-01-24 11:50:00,30.26,30.34,30.24,30.29,206900.0,22.5351,22.5947,22.5202,22.5574,206900.0
2014-01-24 11:55:00,30.29,30.35,30.28,30.35,170500.0,22.5574,22.6021,22.55,22.6021,170500.0
2014-01-24 12:00:00,30.35,30.38,30.31,30.32,259300.0,22.6021,22.6244,22.5723,22.5798,259300.0
2014-01-24 12:05:00,30.31,30.39,30.29,30.36,211800.0,22.5723,22.6319,22.5574,22.6096,211800.0
2014-01-24 12:10:00,30.36,30.39,30.32,30.34,161200.0,22.6096,22.6319,22.5798,22.5947,161200.0
2014-01-24 12:15:00,30.34,30.39,30.31,30.31,112900.0,22.5947,22.6319,22.5723,22.5723,112900.0
2014-01-24 12:20:00,30.32,30.38,30.32,30.37,237700.0,22.5798,22.6244,22.5798,22.617,237700.0
2014-01-24 12:25:00,30.37,30.42,30.37,30.4,227600.0,22.617,22.6542,22.617,22.6393,227600.0
2014-01-24 12:30:00,30.4,30.46,30.39,30.45,253600.0,22.6393,22.684,22.6319,22.6766,253600.0
2014-01-24 12:35:00,30.46,30.47,30.42,30.44,151700.0,22.684,22.6915,22.6542,22.6691,151700.0
2014-01-24 12:40:00,30.45,30.45,30.38,30.39,170200.0,22.6766,22.6766,22.6244,22.6319,170200.0
2014-01-24 12:45:00,30.38,30.39,30.34,30.35,169100.0,22.6244,22.6319,22.5947,22.6021,169100.0
2014-01-24 12:50:00,30.34,30.34,30.3,30.3,102000.0,22.5947,22.5947,22.5649,22.5649,102000.0
2014-01-24 12:55:00,30.3,30.38,30.3,30.37,124500.0,22.5649,22.6244,22.5649,22.617,124500.0
2014-01-24 13:00:00,30.36,30.37,30.32,30.32,70500.0,22.6096,22.617,22.5798,22.5798,70500.0
2014-01-24 13:05:00,30.33,30.39,30.33,30.39,78800.0,22.5872,22.6319,22.5872,22.6319,78800.0
2014-01-24 13:10:00,30.38,30.41,30.37,30.41,30100.0,22.6244,22.6468,22.617,22.6468,30100.0
2014-01-24 13:15:00,30.41,30.45,30.41,30.43,74800.0,22.6468,22.6766,22.6468,22.6617,74800.0
2014-01-24 13:20:00,30.42,30.45,30.4,30.42,210800.0,22.6542,22.6766,22.6393,22.6542,210800.0
2014-01-24 13:25:00,30.43,30.47,30.43,30.44,82900.0,22.6617,22.6915,22.6617,22.6691,82900.0
2014-01-24 13:30:00,30.43,30.49,30.43,30.48,119000.0,22.6617,22.7064,22.6617,22.6989,119000.0
2014-01-24 13:35:00,30.47,30.47,30.43,30.44,69500.0,22.6915,22.6915,22.6617,22.6691,69500.0
2014-01-24 13:40:00,30.44,30.47,30.43,30.45,54600.0,22.6691,22.6915,22.6617,22.6766,54600.0
2014-01-24 13:45:00,30.45,30.5,30.44,30.5,107200.0,22.6766,22.7138,22.6691,22.7138,107200.0
2014-01-24 13:50:00,30.5,30.53,30.49,30.52,120700.0,22.7138,22.7362,22.7064,22.7287,120700.0
2014-01-24 13:55:00,30.52,30.53,30.47,30.48,110500.0,22.7287,22.7362,22.6915,22.6989,110500.0
2014-01-24 14:00:00,30.49,30.5,30.38,30.44,234000.0,22.7064,22.7138,22.6244,22.6691,234000.0
2014-01-24 14:05:00,30.44,30.46,30.37,30.42,186200.0,22.6691,22.684,22.617,22.6542,186200.0
2014-01-24 14:10:00,30.41,30.43,30.35,30.35,83900.0,22.6468,22.6617,22.6021,22.6021,83900.0
2014-01-24 14:15:00,30.36,30.39,30.35,30.36,127400.0,22.6096,22.6319,22.6021,22.6096,127400.0
2014-01-24 14:20:00,30.36,30.37,30.3,30.31,116600.0,22.6096,22.617,22.5649,22.5723,116600.0
2014-01-24 14:25:00,30.32,30.37,30.3,30.3,152500.0,22.5798,22.617,22.5649,22.5649,152500.0
2014-01-24 14:30:00,30.31,30.34,30.3,30.31,112200.0,22.5723,22.5947,22.5649,22.5723,112200.0
2014-01-24 14:35:00,30.32,30.34,30.3,30.34,86200.0,22.5798,22.5947,22.5649,22.5947,86200.0
2014-01-24 14:40:00,30.34,30.35,30.31,30.33,84700.0,22.5947,22.6021,22.5723,22.5872,84700.0
2014-01-24 14:45:00,30.33,30.33,30.3,30.31,88000.0,22.5872,22.5872,22.5649,22.5723,88000.0
2014-01-24 14:50:00,30.31,30.33,30.3,30.31,87400.0,22.5723,22.5872,22.5649,22.5723,87400.0
2014-01-24 14:55:00,30.31,30.34,30.3,30.33,121800.0,22.5723,22.5947,22.5649,22.5872,121800.0
2014-01-24 15:00:00,30.33,30.33,30.29,30.32,137700.0,22.5872,22.5872,22.5574,22.5798,137700.0
2014-01-24 15:05:00,30.32,30.35,30.31,30.32,149800.0,22.5798,22.6021,22.5723,22.5798,149800.0
2014-01-24 15:10:00,30.33,30.33,30.26,30.29,236200.0,22.5872,22.5872,22.5351,22.5574,236200.0
2014-01-24 15:15:00,30.28,30.3,30.26,30.3,191800.0,22.55,22.5649,22.5351,22.5649,191800.0
2014-01-24 15:20:00,30.3,30.31,30.26,30.29,190700.0,22.5649,22.5723,22.5351,22.5574,190700.0
2014-01-24 15:25:00,30.28,30.3,30.26,30.3,153200.0,22.55,22.5649,22.5351,22.5649,153200.0
2014-01-24 15:30:00,30.3,30.4,30.28,30.39,379000.0,22.5649,22.6393,22.55,22.6319,379000.0
2014-01-24 15:35:00,30.4,30.45,30.38,30.43,571300.0,22.6393,22.6766,22.6244,22.6617,571300.0
2014-01-24 15:40:00,30.43,30.46,30.4,30.44,419800.0,22.6617,22.684,22.6393,22.6691,419800.0
2014-01-24 15:45:00,30.44,30.45,30.36,30.43,627500.0,22.6691,22.6766,22.6096,22.6617,627500.0
2014-01-24 15:50:00,30.43,30.53,30.4,30.49,1062300.0,22.6617,22.7362,22.6393,22.7064,1062300.0
2014-01-24 15:55:00,30.49,30.52,30.44,30.44,1049500.0,22.7064,22.7287,22.6691,22.6691,1049500.0
2014-01-27 09:30:00,30.49,30.64,30.33,30.35,449000.0,22.7064,22.8181,22.5872,22.6021,449000.0
2014-01-27 09:35:00,30.35,30.51,30.34,30.45,352500.0,22.6021,22.7213,22.5947,22.6766,352500.0
2014-01-27 09:40:00,30.44,30.55,30.39,30.46,279200.0,22.6691,22.751,22.6319,22.684,279200.0
2014-01-27 09:45:00,30.46,30.53,30.45,30.46,158300.0,22.684,22.7362,22.6766,22.684,158300.0
2014-01-27 09:50:00,30.45,30.46,30.34,30.39,179500.0,22.6766,22.684,22.5947,22.6319,179500.0
2014-01-27 09:55:00,30.4,30.47,30.4,30.45,69700.0,22.6393,22.6915,22.6393,22.6766,69700.0
2014-01-27 10:00:00,30.46,30.48,30.37,30.44,186800.0,22.684,22.6989,22.617,22.6691,186800.0
2014-01-27 10:05:00,30.43,30.48,30.41,30.44,137900.0,22.6617,22.6989,22.6468,22.6691,137900.0
2014-01-27 10:10:00,30.43,30.48,30.37,30.38,144100.0,22.6617,22.6989,22.617,22.6244,144100.0
2014-01-27 10:15:00,30.39,30.42,30.25,30.25,133300.0,22.6319,22.6542,22.5276,22.5276,133300.0
2014-01-27 10:20:00,30.26,30.26,30.17,30.17,105900.0,22.5351,22.5351,22.4681,22.4681,105900.0
2014-01-27 10:25:00,30.17,30.24,30.08,30.08,195500.0,22.4681,22.5202,22.401,22.401,195500.0
2014-01-27 10:30:00,30.08,30.14,30.03,30.04,253800.0,22.401,22.4457,22.3638,22.3712,253800.0
2014-01-27 10:35:00,30.03,30.05,29.88,29.95,481000.0,22.3638,22.3787,22.2521,22.3042,481000.0
2014-01-27 10:40:00,29.96,30.08,29.93,30.06,208800.0,22.3117,22.401,22.2893,22.3861,208800.0
2014-01-27 10:45:00,30.06,30.11,30.02,30.05,113400.0,22.3861,22.4234,22.3564,22.3787,113400.0
2014-01-27 10:50:00,30.05,30.09,30.02,30.09,129100.0,22.3787,22.4085,22.3564,22.4085,129100.0
2014-01-27 10:55:00,30.09,30.15,30.09,30.09,199800.0,22.4085,22.4532,22.4085,22.4085,199800.0
2014-01-27 11:00:00,30.09,30.12,30.06,30.09,213700.0,22.4085,22.4308,22.3861,22.4085,213700.0
2014-01-27 11:05:00,30.09,30.15,30.07,30.1,135100.0,22.4085,22.4532,22.3936,22.4159,135100.0
2014-01-27 11:10:00,30.09,30.09,29.98,30.01,238100.0,22.4085,22.4085,22.3266,22.3489,238100.0
2014-01-27 11:15:00,30.02,30.08,30.0,30.05,126400.0,22.3564,22.401,22.3415,22.3787,126400.0
2014-01-27 11:20:00,30.05,30.07,29.99,30.02,105700.0,22.3787,22.3936,22.334,22.3564,105700.0
2014-01-27 11:25:00,30.02,30.07,29.97,29.98,90900.0,22.3564,22.3936,22.3191,22.3266,90900.0
2014-01-27 11:30:00,29.99,30.0,29.93,29.96,109600.0,22.334,22.3415,22.2893,22.3117,109600.0
2014-01-27 11:35:00,29.96,29.98,29.87,29.96,209400.0,22.3117,22.3266,22.2446,22.3117,209400.0
2014-01-27 11:40:00,29.96,30.0,29.95,29.97,192700.0,22.3117,22.3415,22.3042,22.3191,192700.0
2014-01-27 11:45:00,29.97,29.98,29.92,29.94,118500.0,22.3191,22.3266,22.2819,22.2968,118500.0
2014-01-27 11:50:00,29.95,29.95,29.84,29.86,159500.0,22.3042,22.3042,22.2223,22.2372,159500.0
2014-01-27 11:55:00,29.86,29.88,29.62,29.74,413600.0,22.2372,22.2521,22.0585,22.1478,413600.0
2014-01-27 12:00:00,29.74,29.75,29.67,29.68,161200.0,22.1478,22.1553,22.0957,22.1031,161200.0
2014-01-27 12:05:00,29.68,29.68,29.58,29.66,242700.0,22.1031,22.1031,22.0287,22.0883,242700.0
2014-01-27 12:10:00,29.66,29.7,29.62,29.65,237200.0,22.0883,22.118,22.0585,22.0808,237200.0
2014-01-27 12:15:00,29.65,29.67,29.51,29.55,332300.0,22.0808,22.0957,21.9765,22.0063,332300.0
2014-01-27 12:20:00,29.54,29.56,29.43,29.55,318600.0,21.9989,22.0138,21.917,22.0063,318600.0
2014-01-27 12:25:00,29.54,29.63,29.53,29.61,112000.0,21.9989,22.0659,21.9914,22.051,112000.0
2014-01-27 12:30:00,29.6,29.65,29.6,29.65,113100.0,22.0436,22.0808,22.0436,22.0808,113100.0
2014-01-27 12:35:00,29.65,29.76,29.61,29.76,201200.0,22.0808,22.1627,22.051,22.1627,201200.0
2014-01-27 12:40:00,29.76,29.8,29.75,29.79,179200.0,22.1627,22.1925,22.1553,22.1851,179200.0
2014-01-27 12:45:00,29.79,29.8,29.73,29.77,178400.0,22.1851,22.1925,22.1404,22.1702,178400.0
2014-01-27 12:50:00,29.76,29.8,29.75,29.75,113700.0,22.1627,22.1925,22.1553,22.1553,113700.0
2014-01-27 12:55:00,29.75,29.76,29.71,29.74,210900.0,22.1553,22.1627,22.1255,22.1478,210900.0
2014-01-27 13:00:00,29.74,29.79,29.74,29.78,65500.0,22.1478,22.1851,22.1478,22.1776,65500.0
2014-01-27 13:05:00,29.79,29.85,29.77,29.82,184700.0,22.1851,22.2297,22.1702,22.2074,184700.0
2014-01-27 13:10:00,29.82,29.88,29.8,29.86,123200.0,22.2074,22.2521,22.1925,22.2372,123200.0
2014-01-27 13:15:00,29.86,29.9,29.85,29.85,111000.0,22.2372,22.267,22.2297,22.2297,111000.0
2014-01-27 13:20:00,29.86,29.86,29.77,29.77,121800.0,22.2372,22.2372,22.1702,22.1702,121800.0
2014-01-27 13:25:00,29.77,29.85,29.75,29.85,150700.0,22.1702,22.2297,22.1553,22.2297,150700.0
2014-01-27 13:30:00,29.85,29.85,29.75,29.78,119200.0,22.2297,22.2297,22.1553,22.1776,119200.0
2014-01-27 13:35:00,29.78,29.81,29.75,29.81,103900.0,22.1776,22.2,22.1553,22.2,103900.0
2014-01-27 13:40:00,29.8,29.87,29.78,29.87,156900.0,22.1925,22.2446,22.1776,22.2446,156900.0
2014-01-27 13:45:00,29.87,29.94,29.84,29.93,199600.0,22.2446,22.2968,22.2223,22.2893,199600.0
2014-01-27 13:50:00,29.92,29.99,29.92,29.98,251000.0,22.2819,22.334,22.2819,22.3266,251000.0
2014-01-27 13:55:00,29.97,30.0,29.92,29.94,245100.0,22.3191,22.3415,22.2819,22.2968,245100.0
2014-01-27 14:00:00,29.94,30.02,29.94,29.97,136300.0,22.2968,22.3564,22.2968,22.3191,136300.0
2014-01-27 14:05:00,29.97,30.0,29.95,29.98,110500.0,22.3191,22.3415,22.3042,22.3266,110500.0
2014-01-27 14:10:00,29.98,30.09,29.97,30.09,152300.0,22.3266,22.4085,22.3191,22.4085,152300.0
2014-01-27 14:15:00,30.09,30.12,30.05,30.1,365800.0,22.4085,22.4308,22.3787,22.4159,365800.0
2014-01-27 14:20:00,30.09,30.14,30.09,30.1,167600.0,22.4085,22.4457,22.4085,22.4159,167600.0
2014-01-27 14:25:00,30.11,30.14,30.07,30.13,128100.0,22.4234,22.4457,22.3936,22.4383,128100.0
2014-01-27 14:30:00,30.13,30.17,30.11,30.17,123200.0,22.4383,22.4681,22.4234,22.4681,123200.0
2014-01-27 14:35:00,30.17,30.27,30.15,30.26,266100.0,22.4681,22.5425,22.4532,22.5351,266100.0
2014-01-27 14:40:00,30.27,30.27,30.22,30.24,134900.0,22.5425,22.5425,22.5053,22.5202,134900.0
2014-01-27 14:45:00,30.24,30.25,30.17,30.19,205900.0,22.5202,22.5276,22.4681,22.483,205900.0
2014-01-27 14:50:00,30.2,30.23,30.14,30.17,116600.0,22.4904,22.5127,22.4457,22.4681,116600.0
2014-01-27 14:55:00,30.17,30.22,30.16,30.19,107100.0,22.4681,22.5053,22.4606,22.483,107100.0
2014-01-27 15:00:00,30.19,30.19,30.12,30.12,87000.0,22.483,22.483,22.4308,22.4308,87000.0
2014-01-27 15:05:00,30.12,30.14,30.09,30.12,146700.0,22.4308,22.4457,22.4085,22.4308,146700.0
2014-01-27 15:10:00,30.12,30.15,30.11,30.14,97000.0,22.4308,22.4532,22.4234,22.4457,97000.0
2014-01-27 15:15:00,30.14,30.15,30.12,30.12,67800.0,22.4457,22.4532,22.4308,22.4308,67800.0
2014-01-27 15:20:00,30.12,30.12,30.05,30.07,120000.0,22.4308,22.4308,22.3787,22.3936,120000.0
2014-01-27 15:25:00,30.07,30.08,30.0,30.06,259400.0,22.3936,22.401,22.3415,22.3861,259400.0
2014-01-27 15:30:00,30.06,30.14,30.05,30.09,410500.0,22.3861,22.4457,22.3787,22.4085,410500.0
2014-01-27 15:35:00,30.09,30.11,30.04,30.08,354200.0,22.4085,22.4234,22.3712,22.401,354200.0
2014-01-27 15:40:00,30.08,30.1,29.99,30.02,156500.0,22.401,22.4159,22.334,22.3564,156500.0
2014-01-27 15:45:00,30.01,30.07,30.0,30.05,346800.0,22.3489,22.3936,22.3415,22.3787,346800.0
2014-01-27 15:50:00,30.05,30.08,29.98,29.99,245800.0,22.3787,22.401,22.3266,22.334,245800.0
2014-01-27 15:55:00,29.99,30.02,29.95,29.96,961400.0,22.334,22.3564,22.3042,22.3117,961400.0
2014-01-28 09:30:00,29.75,29.85,29.65,29.85,1282100.0,22.1553,22.2297,22.0808,22.2297,1282100.0
2014-01-28 09:35:00,29.85,29.92,29.77,29.87,545300.0,22.2297,22.2819,22.1702,22.2446,545300.0
2014-01-28 09:40:00,29.87,30.0,29.86,30.0,383500.0,22.2446,22.3415,22.2372,22.3415,383500.0
2014-01-28 09:45:00,29.99,30.13,29.99,30.12,642200.0,22.334,22.4383,22.334,22.4308,642200.0
2014-01-28 09:50:00,30.12,30.13,30.02,30.09,297100.0,22.4308,22.4383,22.3564,22.4085,297100.0
2014-01-28 09:55:00,30.09,30.1,29.99,30.0,245700.0,22.4085,22.4159,22.334,22.3415,245700.0
2014-01-28 10:00:00,30.0,30.15,29.99,30.15,474800.0,22.3415,22.4532,22.334,22.4532,474800.0
2014-01-28 10:05:00,30.16,30.21,30.08,30.13,267600.0,22.4606,22.4978,22.401,22.4383,267600.0
2014-01-28 10:10:00,30.13,30.24,30.13,30.18,393000.0,22.4383,22.5202,22.4383,22.4755,393000.0
2014-01-28 10:15:00,30.18,30.28,30.17,30.27,279400.0,22.4755,22.55,22.4681,22.5425,279400.0
2014-01-28 10:20:00,30.27,30.32,30.25,30.29,295400.0,22.5425,22.5798,22.5276,22.5574,295400.0
2014-01-28 10:25:00,30.3,30.3,30.18,30.23,167600.0,22.5649,22.5649,22.4755,22.5127,167600.0
2014-01-28 10:30:00,30.22,30.29,30.22,30.24,334400.0,22.5053,22.5574,22.5053,22.5202,334400.0
2014-01-28 10:35:00,30.25,30.28,30.18,30.23,215300.0,22.5276,22.55,22.4755,22.5127,215300.0
2014-01-28 10:40:00,30.22,30.22,30.15,30.15,114800.0,22.5053,22.5053,22.4532,22.4532,114800.0
2014-01-28 10:45:00,30.15,30.19,30.1,30.13,128000.0,22.4532,22.483,22.4159,22.4383,128000.0
2014-01-28 10:50:00,30.13,30.14,30.07,30.1,173200.0,22.4383,22.4457,22.3936,22.4159,173200.0
2014-01-28 10:55:00,30.1,30.17,30.1,30.14,187900.0,22.4159,22.4681,22.4159,22.4457,187900.0
2014-01-28 11:00:00,30.14,30.19,30.12,30.16,106500.0,22.4457,22.483,22.4308,22.4606,106500.0
2014-01-28 11:05:00,30.15,30.16,30.07,30.09,75400.0,22.4532,22.4606,22.3936,22.4085,75400.0
2014-01-28 11:10:00,30.09,30.11,30.04,30.08,82800.0,22.4085,22.4234,22.3712,22.401,82800.0
2014-01-28 11:15:00,30.08,30.08,30.02,30.05,101800.0,22.401,22.401,22.3564,22.3787,101800.0
2014-01-28 11:20:00,30.06,30.06,29.97,29.98,184100.0,22.3861,22.3861,22.3191,22.3266,184100.0
2014-01-28 11:25:00,29.99,30.0,29.95,29.98,128100.0,22.334,22.3415,22.3042,22.3266,128100.0
2014-01-28 11:30:00,29.99,30.0,29.96,29.96,196200.0,22.334,22.3415,22.3117,22.3117,196200.0
2014-01-28 11:35:00,29.96,29.97,29.86,29.89,164700.0,22.3117,22.3191,22.2372,22.2595,164700.0
2014-01-28 11:40:00,29.89,29.92,29.84,29.89,99900.0,22.2595,22.2819,22.2223,22.2595,99900.0
2014-01-28 11:45:00,29.89,29.93,29.85,29.9,135000.0,22.2595,22.2893,22.2297,22.267,135000.0
2014-01-28 11:50:00,29.9,29.97,29.9,29.93,150300.0,22.267,22.3191,22.267,22.2893,150300.0
2014-01-28 11:55:00,29.94,29.94,29.9,29.93,83200.0,22.2968,22.2968,22.267,22.2893,83200.0
2014-01-28 12:00:00,29.93,29.94,29.9,29.91,68800.0,22.2893,22.2968,22.267,22.2744,68800.0
2014-01-28 12:05:00,29.9,29.96,29.9,29.92,66700.0,22.267,22.3117,22.267,22.2819,66700.0
2014-01-28 12:10:00,29.93,29.93,29.88,29.89,128500.0,22.2893,22.2893,22.2521,22.2595,128500.0
2014-01-28 12:15:00,29.9,29.9,29.87,29.89,89700.0,22.267,22.267,22.2446,22.2595,89700.0
2014-01-28 12:20:00,29.88,29.89,29.85,29.87,62500.0,22.2521,22.2595,22.2297,22.2446,62500.0
2014-01-28 12:25:00,29.87,29.89,29.84,29.88,49200.0,22.2446,22.2595,22.2223,22.2521,49200.0
2014-01-28 12:30:00,29.89,29.93,29.87,29.93,88200.0,22.2595,22.2893,22.2446,22.2893,88200.0
2014-01-28 12:35:00,29.94,29.94,29.9,29.9,47300.0,22.2968,22.2968,22.267,22.267,47300.0
2014-01-28 12:40:00,29.91,29.94,29.86,29.93,138200.0,22.2744,22.2968,22.2372,22.2893,138200.0
2014-01-28 12:45:00,29.94,29.94,29.9,29.9,39600.0,22.2968,22.2968,22.267,22.267,39600.0
2014-01-28 12:50:00,29.9,29.92,29.86,29.9,95900.0,22.267,22.2819,22.2372,22.267,95900.0
2014-01-28 12:55:00,29.9,29.92,29.89,29.92,82600.0,22.267,22.2819,22.2595,22.2819,82600.0
2014-01-28 13:00:00,29.92,29.94,29.92,29.94,78300.0,22.2819,22.2968,22.2819,22.2968,78300.0
2014-01-28 13:05:00,29.94,29.96,29.91,29.96,88500.0,22.2968,22.3117,22.2744,22.3117,88500.0
2014-01-28 13:10:00,29.96,29.99,29.94,29.99,88500.0,22.3117,22.334,22.2968,22.334,88500.0
2014-01-28 13:15:00,29.99,30.02,29.98,30.0,130100.0,22.334,22.3564,22.3266,22.3415,130100.0
2014-01-28 13:20:00,30.0,30.02,29.95,29.96,81400.0,22.3415,22.3564,22.3042,22.3117,81400.0
2014-01-28 13:25:00,29.96,30.01,29.96,29.96,60200.0,22.3117,22.3489,22.3117,22.3117,60200.0
2014-01-28 13:30:00,29.97,30.0,29.96,29.97,60600.0,22.3191,22.3415,22.3117,22.3191,60600.0
2014-01-28 13:35:00,29.98,30.0,29.94,29.95,109400.0,22.3266,22.3415,22.2968,22.3042,109400.0
2014-01-28 13:40:00,29.95,30.01,29.95,29.99,67100.0,22.3042,22.3489,22.3042,22.334,67100.0
2014-01-28 13:45:00,29.99,30.02,29.99,29.99,114300.0,22.334,22.3564,22.334,22.334,114300.0
2014-01-28 13:50:00,29.99,30.01,29.97,29.97,60500.0,22.334,22.3489,22.3191,22.3191,60500.0
2014-01-28 13:55:00,29.97,29.99,29.95,29.95,44100.0,22.3191,22.334,22.3042,22.3042,44100.0
2014-01-28 14:00:00,29.96,30.01,29.95,29.97,194600.0,22.3117,22.3489,22.3042,22.3191,194600.0
2014-01-28 14:05:00,29.96,29.98,29.94,29.96,34700.0,22.3117,22.3266,22.2968,22.3117,34700.0
2014-01-28 14:10:00,29.96,29.96,29.92,29.96,59100.0,22.3117,22.3117,22.2819,22.3117,59100.0
2014-01-28 14:15:00,29.96,29.99,29.95,29.99,239200.0,22.3117,22.334,22.3042,22.334,239200.0
2014-01-28 14:20:00,29.99,30.08,29.99,30.06,213900.0,22.334,22.401,22.334,22.3861,213900.0
2014-01-28 14:25:00,30.07,30.09,30.02,30.03,164500.0,22.3936,22.4085,22.3564,22.3638,164500.0
2014-01-28 14:30:00,30.03,30.07,30.03,30.05,227000.0,22.3638,22.3936,22.3638,22.3787,227000.0
2014-01-28 14:35:00,30.05,30.09,30.05,30.07,54800.0,22.3787,22.4085,22.3787,22.3936,54800.0
2014-01-28 14:40:00,30.07,30.09,30.05,30.06,92600.0,22.3936,22.4085,22.3787,22.3861,92600.0
2014-01-28 14:45:00,30.06,30.09,30.06,30.08,60800.0,22.3861,22.4085,22.3861,22.401,60800.0
2014-01-28 14:50:00,30.08,30.11,30.08,30.1,182500.0,22.401,22.4234,22.401,22.4159,182500.0
2014-01-28 14:55:00,30.11,30.14,30.1,30.14,97600.0,22.4234,22.4457,22.4159,22.4457,97600.0
2014-01-28 15:00:00,30.13,30.14,30.09,30.09,221500.0,22.4383,22.4457,22.4085,22.4085,221500.0
2014-01-28 15:05:00,30.09,30.13,30.07,30.12,82200.0,22.4085,22.4383,22.3936,22.4308,82200.0
2014-01-28 15:10:00,30.13,30.19,30.12,30.19,100200.0,22.4383,22.483,22.4308,22.483,100200.0
2014-01-28 15:15:00,30.19,30.22,30.18,30.21,145800.0,22.483,22.5053,22.4755,22.4978,145800.0
2014-01-28 15:20:00,30.21,30.24,30.2,30.23,245600.0,22.4978,22.5202,22.4904,22.5127,245600.0
2014-01-28 15:25:00,30.23,30.27,30.23,30.27,244100.0,22.5127,22.5425,22.5127,22.5425,244100.0
2014-01-28 15:30:00,30.27,30.29,30.25,30.28,196800.0,22.5425,22.5574,22.5276,22.55,196800.0
2014-01-28 15:35:00,30.28,30.29,30.23,30.25,208200.0,22.55,22.5574,22.5127,22.5276,208200.0
2014-01-28 15:40:00,30.25,30.26,30.17,30.17,321200.0,22.5276,22.5351,22.4681,22.4681,321200.0
2014-01-28 15:45:00,30.18,30.2,30.15,30.15,252200.0,22.4755,22.4904,22.4532,22.4532,252200.0
2014-01-28 15:50:00,30.16,30.18,30.13,30.13,322500.0,22.4606,22.4755,22.4383,22.4383,322500.0
2014-01-28 15:55:00,30.14,30.16,30.11,30.14,651000.0,22.4457,22.4606,22.4234,22.4457,651000.0
2014-01-29 09:30:00,29.35,29.51,29.28,29.51,682500.0,21.8939,22.0132,21.8417,22.0132,682500.0
2014-01-29 09:35:00,29.51,29.62,29.47,29.62,377400.0,22.0132,22.0953,21.9834,22.0953,377400.0
2014-01-29 09:40:00,29.62,29.89,29.6,29.85,463800.0,22.0953,22.2967,22.0804,22.2669,463800.0
2014-01-29 09:45:00,29.85,29.9,29.81,29.88,322100.0,22.2669,22.3042,22.237,22.2893,322100.0
2014-01-29 09:50:00,29.88,29.99,29.83,29.96,239500.0,22.2893,22.3713,22.252,22.3489,239500.0
2014-01-29 09:55:00,29.95,29.97,29.86,29.92,170400.0,22.3415,22.3564,22.2743,22.3191,170400.0
2014-01-29 10:00:00,29.92,29.99,29.89,29.97,198900.0,22.3191,22.3713,22.2967,22.3564,198900.0
2014-01-29 10:05:00,29.96,30.02,29.95,30.01,326200.0,22.3489,22.3937,22.3415,22.3862,326200.0
2014-01-29 10:10:00,30.01,30.02,29.87,29.92,198600.0,22.3862,22.3937,22.2818,22.3191,198600.0
2014-01-29 10:15:00,29.92,29.97,29.84,29.87,216400.0,22.3191,22.3564,22.2594,22.2818,216400.0
2014-01-29 10:20:00,29.87,29.89,29.76,29.83,107400.0,22.2818,22.2967,22.1997,22.252,107400.0
2014-01-29 10:25:00,29.84,29.94,29.8,29.94,332200.0,22.2594,22.334,22.2296,22.334,332200.0
2014-01-29 10:30:00,29.95,30.02,29.93,29.98,167900.0,22.3415,22.3937,22.3265,22.3638,167900.0
2014-01-29 10:35:00,29.97,30.0,29.92,29.99,138500.0,22.3564,22.3788,22.3191,22.3713,138500.0
2014-01-29 10:40:00,29.98,30.02,29.94,30.0,111900.0,22.3638,22.3937,22.334,22.3788,111900.0
2014-01-29 10:45:00,29.99,30.04,29.99,30.03,196500.0,22.3713,22.4086,22.3713,22.4011,196500.0
2014-01-29 10:50:00,30.04,30.15,30.02,30.11,216700.0,22.4086,22.4907,22.3937,22.4608,216700.0
2014-01-29 10:55:00,30.12,30.12,30.03,30.05,188300.0,22.4683,22.4683,22.4011,22.4161,188300.0
2014-01-29 11:00:00,30.05,30.11,30.05,30.11,83700.0,22.4161,22.4608,22.4161,22.4608,83700.0
2014-01-29 11:05:00,30.1,30.1,30.04,30.06,199500.0,22.4534,22.4534,22.4086,22.4235,199500.0
2014-01-29 11:10:00,30.07,30.12,30.04,30.11,98100.0,22.431,22.4683,22.4086,22.4608,98100.0
2014-01-29 11:15:00,30.11,30.16,30.07,30.12,189700.0,22.4608,22.4981,22.431,22.4683,189700.0
2014-01-29 11:20:00,30.12,30.16,30.1,30.15,119500.0,22.4683,22.4981,22.4534,22.4907,119500.0
2014-01-29 11:25:00,30.14,30.19,30.14,30.16,176200.0,22.4832,22.5205,22.4832,22.4981,176200.0
2014-01-29 11:30:00,30.17,30.17,30.08,30.1,162500.0,22.5056,22.5056,22.4384,22.4534,162500.0
2014-01-29 11:35:00,30.1,30.19,30.1,30.18,269500.0,22.4534,22.5205,22.4534,22.513,269500.0
2014-01-29 11:40:00,30.18,30.18,30.12,30.14,149100.0,22.513,22.513,22.4683,22.4832,149100.0
2014-01-29 11:45:00,30.14,30.19,30.12,30.19,100100.0,22.4832,22.5205,22.4683,22.5205,100100.0
2014-01-29 11:50:00,30.19,30.19,30.15,30.16,124700.0,22.5205,22.5205,22.4907,22.4981,124700.0
2014-01-29 11:55:00,30.15,30.2,30.15,30.2,68200.0,22.4907,22.528,22.4907,22.528,68200.0
2014-01-29 12:00:00,30.2,30.24,30.19,30.23,194500.0,22.528,22.5578,22.5205,22.5503,194500.0
2014-01-29 12:05:00,30.22,30.25,30.18,30.19,256700.0,22.5429,22.5653,22.513,22.5205,256700.0
2014-01-29 12:10:00,30.19,30.2,30.17,30.17,157600.0,22.5205,22.528,22.5056,22.5056,157600.0
2014-01-29 12:15:00,30.17,30.18,30.13,30.14,96100.0,22.5056,22.513,22.4757,22.4832,96100.0
2014-01-29 12:20:00,30.14,30.2,30.14,30.19,108700.0,22.4832,22.528,22.4832,22.5205,108700.0
2014-01-29 12:25:00,30.19,30.21,30.14,30.14,160400.0,22.5205,22.5354,22.4832,22.4832,160400.0
2014-01-29 12:30:00,30.14,30.16,30.11,30.12,82400.0,22.4832,22.4981,22.4608,22.4683,82400.0
2014-01-29 12:35:00,30.12,30.13,30.07,30.08,98500.0,22.4683,22.4757,22.431,22.4384,98500.0
2014-01-29 12:40:00,30.08,30.13,30.08,30.12,104600.0,22.4384,22.4757,22.4384,22.4683,104600.0
2014-01-29 12:45:00,30.12,30.14,30.11,30.13,60200.0,22.4683,22.4832,22.4608,22.4757,60200.0
2014-01-29 12:50:00,30.14,30.14,30.12,30.13,46700.0,22.4832,22.4832,22.4683,22.4757,46700.0
2014-01-29 12:55:00,30.14,30.18,30.13,30.16,67400.0,22.4832,22.513,22.4757,22.4981,67400.0
2014-01-29 13:00:00,30.16,30.17,30.14,30.15,99400.0,22.4981,22.5056,22.4832,22.4907,99400.0
2014-01-29 13:05:00,30.15,30.17,30.13,30.17,76100.0,22.4907,22.5056,22.4757,22.5056,76100.0
2014-01-29 13:10:00,30.17,30.2,30.14,30.19,180100.0,22.5056,22.528,22.4832,22.5205,180100.0
2014-01-29 13:15:00,30.18,30.19,30.12,30.15,98000.0,22.513,22.5205,22.4683,22.4907,98000.0
2014-01-29 13:20:00,30.14,30.16,30.12,30.13,88900.0,22.4832,22.4981,22.4683,22.4757,88900.0
2014-01-29 13:25:00,30.12,30.13,30.08,30.11,133600.0,22.4683,22.4757,22.4384,22.4608,133600.0
2014-01-29 13:30:00,30.12,30.14,30.09,30.14,102200.0,22.4683,22.4832,22.4459,22.4832,102200.0
2014-01-29 13:35:00,30.14,30.16,30.1,30.11,73500.0,22.4832,22.4981,22.4534,22.4608,73500.0
2014-01-29 13:40:00,30.11,30.12,30.07,30.08,84100.0,22.4608,22.4683,22.431,22.4384,84100.0
2014-01-29 13:45:00,30.07,30.14,30.05,30.14,106600.0,22.431,22.4832,22.4161,22.4832,106600.0
2014-01-29 13:50:00,30.15,30.17,30.13,30.15,133100.0,22.4907,22.5056,22.4757,22.4907,133100.0
2014-01-29 13:55:00,30.16,30.18,30.12,30.16,119000.0,22.4981,22.513,22.4683,22.4981,119000.0
2014-01-29 14:00:00,30.16,30.27,30.03,30.15,548200.0,22.4981,22.5802,22.4011,22.4907,548200.0
2014-01-29 14:05:00,30.16,30.16,29.97,30.09,568000.0,22.4981,22.4981,22.3564,22.4459,568000.0
2014-01-29 14:10:00,30.09,30.11,29.94,29.98,428800.0,22.4459,22.4608,22.334,22.3638,428800.0
2014-01-29 14:15:00,29.99,30.01,29.85,29.86,491400.0,22.3713,22.3862,22.2669,22.2743,491400.0
2014-01-29 14:20:00,29.86,29.95,29.81,29.93,592800.0,22.2743,22.3415,22.237,22.3265,592800.0
2014-01-29 14:25:00,29.92,30.05,29.89,30.05,373800.0,22.3191,22.4161,22.2967,22.4161,373800.0
2014-01-29 14:30:00,30.04,30.13,30.01,30.12,215400.0,22.4086,22.4757,22.3862,22.4683,215400.0
2014-01-29 14:35:00,30.12,30.16,30.04,30.16,235100.0,22.4683,22.4981,22.4086,22.4981,235100.0
2014-01-29 14:40:00,30.15,30.23,30.11,30.23,231800.0,22.4907,22.5503,22.4608,22.5503,231800.0
2014-01-29 14:45:00,30.23,30.24,30.16,30.2,296800.0,22.5503,22.5578,22.4981,22.528,296800.0
2014-01-29 14:50:00,30.2,30.26,30.18,30.23,275200.0,22.528,22.5727,22.513,22.5503,275200.0
2014-01-29 14:55:00,30.22,30.22,30.08,30.09,490400.0,22.5429,22.5429,22.4384,22.4459,490400.0
2014-01-29 15:00:00,30.08,30.09,30.04,30.08,250700.0,22.4384,22.4459,22.4086,22.4384,250700.0
2014-01-29 15:05:00,30.08,30.08,30.01,30.03,226600.0,22.4384,22.4384,22.3862,22.4011,226600.0
2014-01-29 15:10:00,30.04,30.04,29.94,29.96,392500.0,22.4086,22.4086,22.334,22.3489,392500.0
2014-01-29 15:15:00,29.95,30.04,29.93,29.93,265800.0,22.3415,22.4086,22.3265,22.3265,265800.0
2014-01-29 15:20:00,29.93,30.0,29.9,30.0,233800.0,22.3265,22.3788,22.3042,22.3788,233800.0
2014-01-29 15:25:00,29.99,30.03,29.94,29.95,166500.0,22.3713,22.4011,22.334,22.3415,166500.0
2014-01-29 15:30:00,29.95,29.99,29.88,29.9,281100.0,22.3415,22.3713,22.2893,22.3042,281100.0
2014-01-29 15:35:00,29.9,30.02,29.86,30.0,296000.0,22.3042,22.3937,22.2743,22.3788,296000.0
2014-01-29 15:40:00,30.0,30.0,29.94,29.99,261100.0,22.3788,22.3788,22.334,22.3713,261100.0
2014-01-29 15:45:00,29.99,30.05,29.96,29.99,479800.0,22.3713,22.4161,22.3489,22.3713,479800.0
2014-01-29 15:50:00,29.98,30.0,29.95,29.98,387100.0,22.3638,22.3788,22.3415,22.3638,387100.0
2014-01-29 15:55:00,29.98,29.99,29.91,29.95,560700.0,22.3638,22.3713,22.3116,22.3415,560700.0
2014-01-30 09:30:00,30.12,30.35,30.07,30.3,653700.0,22.4683,22.6399,22.431,22.6026,653700.0
2014-01-30 09:35:00,30.3,30.38,30.2,30.36,418200.0,22.6026,22.6622,22.528,22.6473,418200.0
2014-01-30 09:40:00,30.37,30.38,30.2,30.23,180400.0,22.6548,22.6622,22.528,22.5503,180400.0
2014-01-30 09:45:00,30.23,30.26,30.21,30.24,129400.0,22.5503,22.5727,22.5354,22.5578,129400.0
2014-01-30 09:50:00,30.24,30.24,30.16,30.16,151500.0,22.5578,22.5578,22.4981,22.4981,151500.0
2014-01-30 09:55:00,30.15,30.17,30.1,30.12,166800.0,22.4907,22.5056,22.4534,22.4683,166800.0
2014-01-30 10:00:00,30.12,30.12,30.0,30.06,287800.0,22.4683,22.4683,22.3788,22.4235,287800.0
2014-01-30 10:05:00,30.06,30.09,29.86,29.91,530000.0,22.4235,22.4459,22.2743,22.3116,530000.0
2014-01-30 10:10:00,29.91,29.97,29.9,29.94,142300.0,22.3116,22.3564,22.3042,22.334,142300.0
2014-01-30 10:15:00,29.94,29.95,29.85,29.92,151900.0,22.334,22.3415,22.2669,22.3191,151900.0
2014-01-30 10:20:00,29.91,29.99,29.91,29.99,171500.0,22.3116,22.3713,22.3116,22.3713,171500.0
2014-01-30 10:25:00,29.99,30.03,29.96,29.99,231600.0,22.3713,22.4011,22.3489,22.3713,231600.0
2014-01-30 10:30:00,29.99,30.03,29.98,30.0,117600.0,22.3713,22.4011,22.3638,22.3788,117600.0
2014-01-30 10:35:00,30.0,30.02,29.95,29.96,136100.0,22.3788,22.3937,22.3415,22.3489,136100.0
2014-01-30 10:40:00,29.96,29.99,29.88,29.89,124100.0,22.3489,22.3713,22.2893,22.2967,124100.0
2014-01-30 10:45:00,29.88,29.93,29.86,29.89,160200.0,22.2893,22.3265,22.2743,22.2967,160200.0
2014-01-30 10:50:00,29.89,29.94,29.88,29.93,109600.0,22.2967,22.334,22.2893,22.3265,109600.0
2014-01-30 10:55:00,29.93,29.96,29.87,29.9,112700.0,22.3265,22.3489,22.2818,22.3042,112700.0
2014-01-30 11:00:00,29.9,29.91,29.86,29.86,87100.0,22.3042,22.3116,22.2743,22.2743,87100.0
2014-01-30 11:05:00,29.86,29.88,29.83,29.85,155100.0,22.2743,22.2893,22.252,22.2669,155100.0
2014-01-30 11:10:00,29.85,29.86,29.81,29.84,173400.0,22.2669,22.2743,22.237,22.2594,173400.0
2014-01-30 11:15:00,29.85,29.95,29.85,29.94,97000.0,22.2669,22.3415,22.2669,22.334,97000.0
2014-01-30 11:20:00,29.94,29.99,29.94,29.94,105800.0,22.334,22.3713,22.334,22.334,105800.0
2014-01-30 11:25:00,29.95,29.96,29.93,29.94,88800.0,22.3415,22.3489,22.3265,22.334,88800.0
2014-01-30 11:30:00,29.95,30.0,29.92,29.95,106300.0,22.3415,22.3788,22.3191,22.3415,106300.0
2014-01-30 11:35:00,29.95,29.97,29.92,29.97,68300.0,22.3415,22.3564,22.3191,22.3564,68300.0
2014-01-30 11:40:00,29.97,30.0,29.95,29.96,101100.0,22.3564,22.3788,22.3415,22.3489,101100.0
2014-01-30 11:45:00,29.96,30.01,29.94,29.99,107300.0,22.3489,22.3862,22.334,22.3713,107300.0
2014-01-30 11:50:00,29.99,30.05,29.98,30.04,112500.0,22.3713,22.4161,22.3638,22.4086,112500.0
2014-01-30 11:55:00,30.05,30.08,30.04,30.07,120000.0,22.4161,22.4384,22.4086,22.431,120000.0
2014-01-30 12:00:00,30.07,30.1,30.02,30.02,68900.0,22.431,22.4534,22.3937,22.3937,68900.0
2014-01-30 12:05:00,30.02,30.04,30.0,30.04,150300.0,22.3937,22.4086,22.3788,22.4086,150300.0
2014-01-30 12:10:00,30.04,30.15,30.04,30.15,267500.0,22.4086,22.4907,22.4086,22.4907,267500.0
2014-01-30 12:15:00,30.14,30.18,30.08,30.08,179500.0,22.4832,22.513,22.4384,22.4384,179500.0
2014-01-30 12:20:00,30.08,30.13,30.08,30.11,108600.0,22.4384,22.4757,22.4384,22.4608,108600.0
2014-01-30 12:25:00,30.1,30.11,30.06,30.08,109800.0,22.4534,22.4608,22.4235,22.4384,109800.0
2014-01-30 12:30:00,30.08,30.14,30.08,30.13,52700.0,22.4384,22.4832,22.4384,22.4757,52700.0
2014-01-30 12:35:00,30.14,30.21,30.13,30.2,126900.0,22.4832,22.5354,22.4757,22.528,126900.0
2014-01-30 12:40:00,30.21,30.25,30.21,30.24,119200.0,22.5354,22.5653,22.5354,22.5578,119200.0
2014-01-30 12:45:00,30.24,30.26,30.1,30.25,225700.0,22.5578,22.5727,22.4534,22.5653,225700.0
2014-01-30 12:50:00,30.25,30.26,30.23,30.25,239800.0,22.5653,22.5727,22.5503,22.5653,239800.0
2014-01-30 12:55:00,30.25,30.26,30.19,30.19,104700.0,22.5653,22.5727,22.5205,22.5205,104700.0
2014-01-30 13:00:00,30.19,30.2,30.13,30.19,81600.0,22.5205,22.528,22.4757,22.5205,81600.0
2014-01-30 13:05:00,30.2,30.21,30.18,30.19,37700.0,22.528,22.5354,22.513,22.5205,37700.0
2014-01-30 13:10:00,30.19,30.19,30.14,30.17,50100.0,22.5205,22.5205,22.4832,22.5056,50100.0
2014-01-30 13:15:00,30.17,30.2,30.16,30.16,86800.0,22.5056,22.528,22.4981,22.4981,86800.0
2014-01-30 13:20:00,30.17,30.17,30.14,30.14,43300.0,22.5056,22.5056,22.4832,22.4832,43300.0
2014-01-30 13:25:00,30.14,30.16,30.13,30.16,75500.0,22.4832,22.4981,22.4757,22.4981,75500.0
2014-01-30 13:30:00,30.16,30.17,30.13,30.13,91300.0,22.4981,22.5056,22.4757,22.4757,91300.0
2014-01-30 13:35:00,30.13,30.15,30.09,30.13,182300.0,22.4757,22.4907,22.4459,22.4757,182300.0
2014-01-30 13:40:00,30.13,30.15,30.12,30.14,82200.0,22.4757,22.4907,22.4683,22.4832,82200.0
2014-01-30 13:45:00,30.14,30.14,30.11,30.11,30200.0,22.4832,22.4832,22.4608,22.4608,30200.0
2014-01-30 13:50:00,30.11,30.11,30.05,30.05,55900.0,22.4608,22.4608,22.4161,22.4161,55900.0
2014-01-30 13:55:00,30.05,30.08,30.02,30.02,154900.0,22.4161,22.4384,22.3937,22.3937,154900.0
2014-01-30 14:00:00,30.02,30.03,29.97,29.97,57900.0,22.3937,22.4011,22.3564,22.3564,57900.0
2014-01-30 14:05:00,29.98,30.0,29.97,29.99,34600.0,22.3638,22.3788,22.3564,22.3713,34600.0
2014-01-30 14:10:00,29.99,30.0,29.96,29.96,72300.0,22.3713,22.3788,22.3489,22.3489,72300.0
2014-01-30 14:15:00,29.96,29.99,29.95,29.98,50200.0,22.3489,22.3713,22.3415,22.3638,50200.0
2014-01-30 14:20:00,29.98,30.01,29.97,30.0,150600.0,22.3638,22.3862,22.3564,22.3788,150600.0
2014-01-30 14:25:00,30.01,30.06,30.0,30.06,61300.0,22.3862,22.4235,22.3788,22.4235,61300.0
2014-01-30 14:30:00,30.07,30.1,30.07,30.1,62900.0,22.431,22.4534,22.431,22.4534,62900.0
2014-01-30 14:35:00,30.09,30.11,30.06,30.09,63500.0,22.4459,22.4608,22.4235,22.4459,63500.0
2014-01-30 14:40:00,30.09,30.11,30.06,30.08,127700.0,22.4459,22.4608,22.4235,22.4384,127700.0
2014-01-30 14:45:00,30.08,30.1,30.04,30.07,60800.0,22.4384,22.4534,22.4086,22.431,60800.0
2014-01-30 14:50:00,30.07,30.08,30.02,30.02,141900.0,22.431,22.4384,22.3937,22.3937,141900.0
2014-01-30 14:55:00,30.02,30.03,29.95,29.96,195800.0,22.3937,22.4011,22.3415,22.3489,195800.0
2014-01-30 15:00:00,29.96,30.06,29.96,30.05,141200.0,22.3489,22.4235,22.3489,22.4161,141200.0
2014-01-30 15:05:00,30.06,30.06,29.96,30.02,123500.0,22.4235,22.4235,22.3489,22.3937,123500.0
2014-01-30 15:10:00,30.03,30.05,30.01,30.05,109800.0,22.4011,22.4161,22.3862,22.4161,109800.0
2014-01-30 15:15:00,30.05,30.07,30.02,30.04,71600.0,22.4161,22.431,22.3937,22.4086,71600.0
2014-01-30 15:20:00,30.03,30.05,30.01,30.04,83100.0,22.4011,22.4161,22.3862,22.4086,83100.0
2014-01-30 15:25:00,30.04,30.05,30.0,30.03,166500.0,22.4086,22.4161,22.3788,22.4011,166500.0
2014-01-30 15:30:00,30.02,30.04,29.96,29.96,241100.0,22.3937,22.4086,22.3489,22.3489,241100.0
2014-01-30 15:35:00,29.96,30.0,29.96,29.98,259200.0,22.3489,22.3788,22.3489,22.3638,259200.0
2014-01-30 15:40:00,29.98,29.99,29.96,29.97,333500.0,22.3638,22.3713,22.3489,22.3564,333500.0
2014-01-30 15:45:00,29.98,30.0,29.95,29.97,504500.0,22.3638,22.3788,22.3415,22.3564,504500.0
2014-01-30 15:50:00,29.97,29.99,29.95,29.96,498500.0,22.3564,22.3713,22.3415,22.3489,498500.0
2014-01-30 15:55:00,29.97,30.0,29.95,29.99,575900.0,22.3564,22.3788,22.3415,22.3713,575900.0
2014-01-31 09:30:00,29.51,29.65,29.45,29.58,399300.0,22.0132,22.1177,21.9685,22.0655,399300.0
2014-01-31 09:35:00,29.57,29.67,29.56,29.62,210400.0,22.058,22.1326,22.0505,22.0953,210400.0
2014-01-31 09:40:00,29.61,29.63,29.55,29.58,198500.0,22.0878,22.1028,22.0431,22.0655,198500.0
2014-01-31 09:45:00,29.58,29.59,29.48,29.55,203400.0,22.0655,22.0729,21.9909,22.0431,203400.0
2014-01-31 09:50:00,29.56,29.64,29.5,29.52,129500.0,22.0505,22.1102,22.0058,22.0207,129500.0
2014-01-31 09:55:00,29.53,29.55,29.48,29.5,142700.0,22.0282,22.0431,21.9909,22.0058,142700.0
2014-01-31 10:00:00,29.5,29.54,29.44,29.46,222500.0,22.0058,22.0356,21.961,21.9759,222500.0
2014-01-31 10:05:00,29.45,29.57,29.45,29.52,380000.0,21.9685,22.058,21.9685,22.0207,380000.0
2014-01-31 10:10:00,29.51,29.55,29.48,29.54,243900.0,22.0132,22.0431,21.9909,22.0356,243900.0
2014-01-31 10:15:00,29.54,29.54,29.42,29.44,216100.0,22.0356,22.0356,21.9461,21.961,216100.0
2014-01-31 10:20:00,29.43,29.44,29.34,29.39,183600.0,21.9536,21.961,21.8864,21.9237,183600.0
2014-01-31 10:25:00,29.39,29.39,29.28,29.29,273300.0,21.9237,21.9237,21.8417,21.8491,273300.0
2014-01-31 10:30:00,29.29,29.35,29.29,29.32,118800.0,21.8491,21.8939,21.8491,21.8715,118800.0
2014-01-31 10:35:00,29.32,29.34,29.31,29.31,110400.0,21.8715,21.8864,21.8641,21.8641,110400.0
2014-01-31 10:40:00,29.32,29.34,29.28,29.29,165000.0,21.8715,21.8864,21.8417,21.8491,165000.0
2014-01-31 10:45:00,29.3,29.43,29.28,29.42,169300.0,21.8566,21.9536,21.8417,21.9461,169300.0
2014-01-31 10:50:00,29.42,29.51,29.42,29.46,230000.0,21.9461,22.0132,21.9461,21.9759,230000.0
2014-01-31 10:55:00,29.47,29.54,29.46,29.51,157200.0,21.9834,22.0356,21.9759,22.0132,157200.0
2014-01-31 11:00:00,29.51,29.67,29.48,29.66,199900.0,22.0132,22.1326,21.9909,22.1251,199900.0
2014-01-31 11:05:00,29.66,29.69,29.61,29.66,170300.0,22.1251,22.1475,22.0878,22.1251,170300.0
2014-01-31 11:10:00,29.67,29.67,29.6,29.64,120900.0,22.1326,22.1326,22.0804,22.1102,120900.0
2014-01-31 11:15:00,29.63,29.67,29.58,29.6,135600.0,22.1028,22.1326,22.0655,22.0804,135600.0
2014-01-31 11:20:00,29.59,29.63,29.56,29.61,114000.0,22.0729,22.1028,22.0505,22.0878,114000.0
2014-01-31 11:25:00,29.61,29.71,29.61,29.71,152800.0,22.0878,22.1624,22.0878,22.1624,152800.0
2014-01-31 11:30:00,29.71,29.81,29.71,29.8,322400.0,22.1624,22.237,22.1624,22.2296,322400.0
2014-01-31 11:35:00,29.8,29.81,29.68,29.69,117000.0,22.2296,22.237,22.1401,22.1475,117000.0
2014-01-31 11:40:00,29.68,29.72,29.67,29.72,69900.0,22.1401,22.1699,22.1326,22.1699,69900.0
2014-01-31 11:45:00,29.72,29.73,29.66,29.66,82300.0,22.1699,22.1774,22.1251,22.1251,82300.0
2014-01-31 11:50:00,29.67,29.69,29.64,29.67,108800.0,22.1326,22.1475,22.1102,22.1326,108800.0
2014-01-31 11:55:00,29.67,29.73,29.66,29.71,55000.0,22.1326,22.1774,22.1251,22.1624,55000.0
2014-01-31 12:00:00,29.72,29.76,29.7,29.73,69300.0,22.1699,22.1997,22.155,22.1774,69300.0
2014-01-31 12:05:00,29.73,29.81,29.73,29.78,53700.0,22.1774,22.237,22.1774,22.2147,53700.0
2014-01-31 12:10:00,29.78,29.8,29.73,29.74,64300.0,22.2147,22.2296,22.1774,22.1848,64300.0
2014-01-31 12:15:00,29.75,29.76,29.72,29.74,39900.0,22.1923,22.1997,22.1699,22.1848,39900.0
2014-01-31 12:20:00,29.74,29.75,29.67,29.68,53600.0,22.1848,22.1923,22.1326,22.1401,53600.0
2014-01-31 12:25:00,29.67,29.69,29.64,29.67,57700.0,22.1326,22.1475,22.1102,22.1326,57700.0
2014-01-31 12:30:00,29.67,29.68,29.58,29.58,165000.0,22.1326,22.1401,22.0655,22.0655,165000.0
2014-01-31 12:35:00,29.58,29.59,29.54,29.57,108000.0,22.0655,22.0729,22.0356,22.058,108000.0
2014-01-31 12:40:00,29.57,29.6,29.53,29.58,72900.0,22.058,22.0804,22.0282,22.0655,72900.0
2014-01-31 12:45:00,29.59,29.61,29.57,29.6,65800.0,22.0729,22.0878,22.058,22.0804,65800.0
2014-01-31 12:50:00,29.61,29.61,29.57,29.61,36200.0,22.0878,22.0878,22.058,22.0878,36200.0
2014-01-31 12:55:00,29.61,29.64,29.59,29.6,38300.0,22.0878,22.1102,22.0729,22.0804,38300.0
2014-01-31 13:00:00,29.6,29.63,29.58,29.59,42600.0,22.0804,22.1028,22.0655,22.0729,42600.0
2014-01-31 13:05:00,29.59,29.59,29.55,29.59,39900.0,22.0729,22.0729,22.0431,22.0729,39900.0
2014-01-31 13:10:00,29.59,29.62,29.58,29.62,35500.0,22.0729,22.0953,22.0655,22.0953,35500.0
2014-01-31 13:15:00,29.62,29.62,29.54,29.55,75700.0,22.0953,22.0953,22.0356,22.0431,75700.0
2014-01-31 13:20:00,29.56,29.59,29.54,29.58,43500.0,22.0505,22.0729,22.0356,22.0655,43500.0
2014-01-31 13:25:00,29.58,29.59,29.56,29.58,36200.0,22.0655,22.0729,22.0505,22.0655,36200.0
2014-01-31 13:30:00,29.59,29.61,29.57,29.58,71200.0,22.0729,22.0878,22.058,22.0655,71200.0
2014-01-31 13:35:00,29.58,29.6,29.57,29.59,39900.0,22.0655,22.0804,22.058,22.0729,39900.0
2014-01-31 13:40:00,29.59,29.65,29.59,29.6,80700.0,22.0729,22.1177,22.0729,22.0804,80700.0
2014-01-31 13:45:00,29.61,29.69,29.6,29.65,68800.0,22.0878,22.1475,22.0804,22.1177,68800.0
2014-01-31 13:50:00,29.66,29.74,29.65,29.73,69200.0,22.1251,22.1848,22.1177,22.1774,69200.0
2014-01-31 13:55:00,29.73,29.74,29.69,29.74,86000.0,22.1774,22.1848,22.1475,22.1848,86000.0
2014-01-31 14:00:00,29.74,29.79,29.73,29.77,66500.0,22.1848,22.2221,22.1774,22.2072,66500.0
2014-01-31 14:05:00,29.76,29.77,29.73,29.76,104300.0,22.1997,22.2072,22.1774,22.1997,104300.0
2014-01-31 14:10:00,29.76,29.76,29.68,29.73,62400.0,22.1997,22.1997,22.1401,22.1774,62400.0
2014-01-31 14:15:00,29.73,29.74,29.7,29.73,70800.0,22.1774,22.1848,22.155,22.1774,70800.0
2014-01-31 14:20:00,29.74,29.77,29.72,29.74,53000.0,22.1848,22.2072,22.1699,22.1848,53000.0
2014-01-31 14:25:00,29.74,29.79,29.73,29.76,50600.0,22.1848,22.2221,22.1774,22.1997,50600.0
2014-01-31 14:30:00,29.75,29.76,29.7,29.72,68800.0,22.1923,22.1997,22.155,22.1699,68800.0
2014-01-31 14:35:00,29.72,29.8,29.72,29.79,83200.0,22.1699,22.2296,22.1699,22.2221,83200.0
2014-01-31 14:40:00,29.79,29.8,29.77,29.79,73900.0,22.2221,22.2296,22.2072,22.2221,73900.0
2014-01-31 14:45:00,29.79,29.81,29.78,29.81,52100.0,22.2221,22.237,22.2147,22.237,52100.0
2014-01-31 14:50:00,29.8,29.81,29.73,29.74,99000.0,22.2296,22.237,22.1774,22.1848,99000.0
2014-01-31 14:55:00,29.74,29.76,29.73,29.76,72200.0,22.1848,22.1997,22.1774,22.1997,72200.0
2014-01-31 15:00:00,29.76,29.76,29.67,29.68,181700.0,22.1997,22.1997,22.1326,22.1401,181700.0
2014-01-31 15:05:00,29.68,29.68,29.58,29.58,147500.0,22.1401,22.1401,22.0655,22.0655,147500.0
2014-01-31 15:10:00,29.59,29.62,29.55,29.61,151000.0,22.0729,22.0953,22.0431,22.0878,151000.0
2014-01-31 15:15:00,29.61,29.65,29.56,29.57,187300.0,22.0878,22.1177,22.0505,22.058,187300.0
2014-01-31 15:20:00,29.57,29.63,29.57,29.62,175200.0,22.058,22.1028,22.058,22.0953,175200.0
2014-01-31 15:25:00,29.62,29.63,29.59,29.61,164200.0,22.0953,22.1028,22.0729,22.0878,164200.0
2014-01-31 15:30:00,29.6,29.65,29.6,29.64,252300.0,22.0804,22.1177,22.0804,22.1102,252300.0
2014-01-31 15:35:00,29.63,29.66,29.61,29.63,334300.0,22.1028,22.1251,22.0878,22.1028,334300.0
2014-01-31 15:40:00,29.62,29.65,29.58,29.6,405500.0,22.0953,22.1177,22.0655,22.0804,405500.0
2014-01-31 15:45:00,29.59,29.6,29.53,29.58,414400.0,22.0729,22.0804,22.0282,22.0655,414400.0
2014-01-31 15:50:00,29.57,29.58,29.52,29.54,471200.0,22.058,22.0655,22.0207,22.0356,471200.0
2014-01-31 15:55:00,29.54,29.54,29.46,29.52,855000.0,22.0356,22.0356,21.9759,22.0207,855000.0
2014-02-03 09:30:00,29.51,29.56,29.42,29.54,351700.0,22.0132,22.0505,21.9461,22.0356,351700.0
2014-02-03 09:35:00,29.55,29.73,29.54,29.7,208700.0,22.0431,22.1774,22.0356,22.155,208700.0
2014-02-03 09:40:00,29.7,29.71,29.55,29.6,221800.0,22.155,22.1624,22.0431,22.0804,221800.0
2014-02-03 09:45:00,29.6,29.6,29.44,29.46,164800.0,22.0804,22.0804,21.961,21.9759,164800.0
2014-02-03 09:50:00,29.46,29.61,29.45,29.58,169100.0,21.9759,22.0878,21.9685,22.0655,169100.0
2014-02-03 09:55:00,29.59,29.69,29.58,29.68,248100.0,22.0729,22.1475,22.0655,22.1401,248100.0
2014-02-03 10:00:00,29.66,29.66,29.45,29.51,299400.0,22.1251,22.1251,21.9685,22.0132,299400.0
2014-02-03 10:05:00,29.52,29.55,29.47,29.48,132300.0,22.0207,22.0431,21.9834,21.9909,132300.0
2014-02-03 10:10:00,29.48,29.49,29.31,29.36,261800.0,21.9909,21.9983,21.8641,21.9014,261800.0
2014-02-03 10:15:00,29.35,29.38,29.2,29.21,396500.0,21.8939,21.9163,21.782,21.7895,396500.0
2014-02-03 10:20:00,29.21,29.24,29.2,29.21,185600.0,21.7895,21.8118,21.782,21.7895,185600.0
2014-02-03 10:25:00,29.21,29.21,29.1,29.21,247100.0,21.7895,21.7895,21.7074,21.7895,247100.0
2014-02-03 10:30:00,29.2,29.2,29.09,29.15,181800.0,21.782,21.782,21.6999,21.7447,181800.0
2014-02-03 10:35:00,29.15,29.27,29.14,29.27,121100.0,21.7447,21.8342,21.7372,21.8342,121100.0
2014-02-03 10:40:00,29.27,29.28,29.14,29.14,200900.0,21.8342,21.8417,21.7372,21.7372,200900.0
2014-02-03 10:45:00,29.15,29.18,29.11,29.12,96100.0,21.7447,21.7671,21.7149,21.7223,96100.0
2014-02-03 10:50:00,29.13,29.16,29.07,29.07,137600.0,21.7298,21.7522,21.685,21.685,137600.0
2014-02-03 10:55:00,29.08,29.12,29.06,29.09,130400.0,21.6925,21.7223,21.6776,21.6999,130400.0
2014-02-03 11:00:00,29.09,29.09,29.03,29.04,152500.0,21.6999,21.6999,21.6552,21.6626,152500.0
2014-02-03 11:05:00,29.03,29.04,28.92,28.93,301800.0,21.6552,21.6626,21.5731,21.5806,301800.0
2014-02-03 11:10:00,28.93,28.99,28.91,28.95,238600.0,21.5806,21.6253,21.5657,21.5955,238600.0
2014-02-03 11:15:00,28.95,29.01,28.91,28.99,231900.0,21.5955,21.6403,21.5657,21.6253,231900.0
2014-02-03 11:20:00,29.0,29.01,28.95,29.0,169500.0,21.6328,21.6403,21.5955,21.6328,169500.0
2014-02-03 11:25:00,29.0,29.08,29.0,29.06,101600.0,21.6328,21.6925,21.6328,21.6776,101600.0
2014-02-03 11:30:00,29.07,29.13,29.02,29.11,115700.0,21.685,21.7298,21.6477,21.7149,115700.0
2014-02-03 11:35:00,29.1,29.11,29.01,29.03,106600.0,21.7074,21.7149,21.6403,21.6552,106600.0
2014-02-03 11:40:00,29.04,29.06,29.0,29.02,91500.0,21.6626,21.6776,21.6328,21.6477,91500.0
2014-02-03 11:45:00,29.02,29.02,28.94,29.01,157600.0,21.6477,21.6477,21.5881,21.6403,157600.0
2014-02-03 11:50:00,29.01,29.07,29.0,29.06,87400.0,21.6403,21.685,21.6328,21.6776,87400.0
2014-02-03 11:55:00,29.07,29.07,28.98,28.98,102500.0,21.685,21.685,21.6179,21.6179,102500.0
2014-02-03 12:00:00,28.99,29.0,28.93,28.93,137100.0,21.6253,21.6328,21.5806,21.5806,137100.0
2014-02-03 12:05:00,28.93,29.02,28.93,29.01,130100.0,21.5806,21.6477,21.5806,21.6403,130100.0
2014-02-03 12:10:00,29.01,29.06,28.97,29.06,138600.0,21.6403,21.6776,21.6104,21.6776,138600.0
2014-02-03 12:15:00,29.07,29.08,29.01,29.06,102100.0,21.685,21.6925,21.6403,21.6776,102100.0
2014-02-03 12:20:00,29.05,29.08,28.99,29.05,64800.0,21.6701,21.6925,21.6253,21.6701,64800.0
2014-02-03 12:25:00,29.05,29.12,29.05,29.11,78800.0,21.6701,21.7223,21.6701,21.7149,78800.0
2014-02-03 12:30:00,29.12,29.15,29.1,29.13,89600.0,21.7223,21.7447,21.7074,21.7298,89600.0
2014-02-03 12:35:00,29.12,29.14,29.06,29.08,91200.0,21.7223,21.7372,21.6776,21.6925,91200.0
2014-02-03 12:40:00,29.08,29.12,29.06,29.12,73700.0,21.6925,21.7223,21.6776,21.7223,73700.0
2014-02-03 12:45:00,29.11,29.13,29.08,29.11,55300.0,21.7149,21.7298,21.6925,21.7149,55300.0
2014-02-03 12:50:00,29.11,29.15,29.09,29.15,80200.0,21.7149,21.7447,21.6999,21.7447,80200.0
2014-02-03 12:55:00,29.14,29.14,29.07,29.07,75600.0,21.7372,21.7372,21.685,21.685,75600.0
2014-02-03 13:00:00,29.07,29.1,29.03,29.04,84600.0,21.685,21.7074,21.6552,21.6626,84600.0
2014-02-03 13:05:00,29.03,29.06,28.99,29.04,88700.0,21.6552,21.6776,21.6253,21.6626,88700.0
2014-02-03 13:10:00,29.04,29.08,29.03,29.04,77500.0,21.6626,21.6925,21.6552,21.6626,77500.0
2014-02-03 13:15:00,29.04,29.07,28.99,29.01,83600.0,21.6626,21.685,21.6253,21.6403,83600.0
2014-02-03 13:20:00,29.01,29.02,28.97,28.97,79400.0,21.6403,21.6477,21.6104,21.6104,79400.0
2014-02-03 13:25:00,28.97,28.98,28.92,28.94,87300.0,21.6104,21.6179,21.5731,21.5881,87300.0
2014-02-03 13:30:00,28.94,29.0,28.91,28.98,75800.0,21.5881,21.6328,21.5657,21.6179,75800.0
2014-02-03 13:35:00,28.97,28.98,28.89,28.89,128700.0,21.6104,21.6179,21.5508,21.5508,128700.0
2014-02-03 13:40:00,28.89,28.95,28.87,28.92,149300.0,21.5508,21.5955,21.5358,21.5731,149300.0
2014-02-03 13:45:00,28.93,28.93,28.79,28.87,312300.0,21.5806,21.5806,21.4762,21.5358,312300.0
2014-02-03 13:50:00,28.86,28.94,28.8,28.94,390600.0,21.5284,21.5881,21.4836,21.5881,390600.0
2014-02-03 13:55:00,28.93,28.98,28.9,28.92,193300.0,21.5806,21.6179,21.5582,21.5731,193300.0
2014-02-03 14:00:00,28.91,28.94,28.9,28.93,162600.0,21.5657,21.5881,21.5582,21.5806,162600.0
2014-02-03 14:05:00,28.93,28.98,28.9,28.91,108800.0,21.5806,21.6179,21.5582,21.5657,108800.0
2014-02-03 14:10:00,28.9,28.97,28.9,28.97,134000.0,21.5582,21.6104,21.5582,21.6104,134000.0
2014-02-03 14:15:00,28.97,28.99,28.94,28.97,118000.0,21.6104,21.6253,21.5881,21.6104,118000.0
2014-02-03 14:20:00,28.97,28.97,28.91,28.93,93400.0,21.6104,21.6104,21.5657,21.5806,93400.0
2014-02-03 14:25:00,28.93,28.95,28.9,28.91,119000.0,21.5806,21.5955,21.5582,21.5657,119000.0
2014-02-03 14:30:00,28.91,28.95,28.9,28.91,268100.0,21.5657,21.5955,21.5582,21.5657,268100.0
2014-02-03 14:35:00,28.91,28.95,28.9,28.94,140500.0,21.5657,21.5955,21.5582,21.5881,140500.0
2014-02-03 14:40:00,28.94,28.97,28.9,28.93,179000.0,21.5881,21.6104,21.5582,21.5806,179000.0
2014-02-03 14:45:00,28.92,28.96,28.9,28.94,150100.0,21.5731,21.603,21.5582,21.5881,150100.0
2014-02-03 14:50:00,28.94,28.95,28.83,28.84,278500.0,21.5881,21.5955,21.506,21.5135,278500.0
2014-02-03 14:55:00,28.83,28.86,28.78,28.86,311500.0,21.506,21.5284,21.4687,21.5284,311500.0
2014-02-03 15:00:00,28.85,28.92,28.85,28.92,364700.0,21.5209,21.5731,21.5209,21.5731,364700.0
2014-02-03 15:05:00,28.91,28.96,28.91,28.95,502100.0,21.5657,21.603,21.5657,21.5955,502100.0
2014-02-03 15:10:00,28.95,28.97,28.87,28.96,227100.0,21.5955,21.6104,21.5358,21.603,227100.0
2014-02-03 15:15:00,28.95,28.98,28.94,28.95,408500.0,21.5955,21.6179,21.5881,21.5955,408500.0
2014-02-03 15:20:00,28.96,28.98,28.93,28.96,409900.0,21.603,21.6179,21.5806,21.603,409900.0
2014-02-03 15:25:00,28.97,29.02,28.95,29.02,229800.0,21.6104,21.6477,21.5955,21.6477,229800.0
2014-02-03 15:30:00,29.02,29.06,29.0,29.02,332300.0,21.6477,21.6776,21.6328,21.6477,332300.0
2014-02-03 15:35:00,29.01,29.03,28.99,29.02,319800.0,21.6403,21.6552,21.6253,21.6477,319800.0
2014-02-03 15:40:00,29.02,29.02,28.97,29.01,441800.0,21.6477,21.6477,21.6104,21.6403,441800.0
2014-02-03 15:45:00,29.0,29.0,28.94,28.95,553000.0,21.6328,21.6328,21.5881,21.5955,553000.0
2014-02-03 15:50:00,28.95,28.98,28.93,28.98,760900.0,21.5955,21.6179,21.5806,21.6179,760900.0
2014-02-03 15:55:00,28.98,29.01,28.93,28.96,1001800.0,21.6179,21.6403,21.5806,21.603,1001800.0
2014-02-04 09:30:00,28.97,29.17,28.92,29.09,887200.0,21.6104,21.7596,21.5731,21.6999,887200.0
2014-02-04 09:35:00,29.08,29.09,28.94,28.98,620000.0,21.6925,21.6999,21.5881,21.6179,620000.0
2014-02-04 09:40:00,28.99,29.01,28.82,28.86,822900.0,21.6253,21.6403,21.4985,21.5284,822900.0
2014-02-04 09:45:00,28.86,29.03,28.86,29.02,255200.0,21.5284,21.6552,21.5284,21.6477,255200.0
2014-02-04 09:50:00,29.02,29.15,28.99,29.14,466300.0,21.6477,21.7447,21.6253,21.7372,466300.0
2014-02-04 09:55:00,29.14,29.18,29.08,29.14,225300.0,21.7372,21.7671,21.6925,21.7372,225300.0
2014-02-04 10:00:00,29.13,29.15,29.05,29.06,296900.0,21.7298,21.7447,21.6701,21.6776,296900.0
2014-02-04 10:05:00,29.06,29.14,29.05,29.05,253800.0,21.6776,21.7372,21.6701,21.6701,253800.0
2014-02-04 10:10:00,29.06,29.1,29.04,29.1,230400.0,21.6776,21.7074,21.6626,21.7074,230400.0
2014-02-04 10:15:00,29.1,29.19,29.08,29.18,497800.0,21.7074,21.7745,21.6925,21.7671,497800.0
2014-02-04 10:20:00,29.17,29.21,29.12,29.14,314900.0,21.7596,21.7895,21.7223,21.7372,314900.0
2014-02-04 10:25:00,29.13,29.16,29.09,29.15,249600.0,21.7298,21.7522,21.6999,21.7447,249600.0
2014-02-04 10:30:00,29.14,29.27,29.14,29.26,145600.0,21.7372,21.8342,21.7372,21.8268,145600.0
2014-02-04 10:35:00,29.26,29.37,29.26,29.34,168500.0,21.8268,21.9088,21.8268,21.8864,168500.0
2014-02-04 10:40:00,29.35,29.35,29.27,29.29,193100.0,21.8939,21.8939,21.8342,21.8491,193100.0
2014-02-04 10:45:00,29.29,29.31,29.22,29.28,165500.0,21.8491,21.8641,21.7969,21.8417,165500.0
2014-02-04 10:50:00,29.29,29.31,29.26,29.27,810300.0,21.8491,21.8641,21.8268,21.8342,810300.0
2014-02-04 10:55:00,29.26,29.35,29.25,29.34,268400.0,21.8268,21.8939,21.8193,21.8864,268400.0
2014-02-04 11:00:00,29.34,29.36,29.29,29.34,441100.0,21.8864,21.9014,21.8491,21.8864,441100.0
2014-02-04 11:05:00,29.34,29.36,29.29,29.36,225300.0,21.8864,21.9014,21.8491,21.9014,225300.0
2014-02-04 11:10:00,29.36,29.36,29.27,29.3,184500.0,21.9014,21.9014,21.8342,21.8566,184500.0
2014-02-04 11:15:00,29.3,29.31,29.22,29.22,129100.0,21.8566,21.8641,21.7969,21.7969,129100.0
2014-02-04 11:20:00,29.22,29.23,29.19,29.21,176500.0,21.7969,21.8044,21.7745,21.7895,176500.0
2014-02-04 11:25:00,29.21,29.23,29.18,29.2,193900.0,21.7895,21.8044,21.7671,21.782,193900.0
2014-02-04 11:30:00,29.2,29.21,29.17,29.18,96500.0,21.782,21.7895,21.7596,21.7671,96500.0
2014-02-04 11:35:00,29.19,29.27,29.18,29.27,148800.0,21.7745,21.8342,21.7671,21.8342,148800.0
2014-02-04 11:40:00,29.27,29.28,29.21,29.27,130600.0,21.8342,21.8417,21.7895,21.8342,130600.0
2014-02-04 11:45:00,29.27,29.3,29.26,29.28,98300.0,21.8342,21.8566,21.8268,21.8417,98300.0
2014-02-04 11:50:00,29.28,29.29,29.24,29.28,73300.0,21.8417,21.8491,21.8118,21.8417,73300.0
2014-02-04 11:55:00,29.28,29.32,29.26,29.31,174800.0,21.8417,21.8715,21.8268,21.8641,174800.0
2014-02-04 12:00:00,29.31,29.34,29.29,29.33,163000.0,21.8641,21.8864,21.8491,21.879,163000.0
2014-02-04 12:05:00,29.33,29.34,29.3,29.32,170100.0,21.879,21.8864,21.8566,21.8715,170100.0
2014-02-04 12:10:00,29.32,29.35,29.3,29.34,89400.0,21.8715,21.8939,21.8566,21.8864,89400.0
2014-02-04 12:15:00,29.33,29.35,29.3,29.33,113600.0,21.879,21.8939,21.8566,21.879,113600.0
2014-02-04 12:20:00,29.33,29.39,29.32,29.38,138900.0,21.879,21.9237,21.8715,21.9163,138900.0
2014-02-04 12:25:00,29.38,29.4,29.34,29.34,85500.0,21.9163,21.9312,21.8864,21.8864,85500.0
2014-02-04 12:30:00,29.35,29.38,29.33,29.38,87100.0,21.8939,21.9163,21.879,21.9163,87100.0
2014-02-04 12:35:00,29.38,29.38,29.35,29.37,71800.0,21.9163,21.9163,21.8939,21.9088,71800.0
2014-02-04 12:40:00,29.37,29.39,29.35,29.39,68700.0,21.9088,21.9237,21.8939,21.9237,68700.0
2014-02-04 12:45:00,29.38,29.4,29.37,29.38,75900.0,21.9163,21.9312,21.9088,21.9163,75900.0
2014-02-04 12:50:00,29.38,29.39,29.36,29.37,79800.0,21.9163,21.9237,21.9014,21.9088,79800.0
2014-02-04 12:55:00,29.37,29.41,29.37,29.38,76600.0,21.9088,21.9387,21.9088,21.9163,76600.0
2014-02-04 13:00:00,29.39,29.39,29.37,29.39,69100.0,21.9237,21.9237,21.9088,21.9237,69100.0
2014-02-04 13:05:00,29.38,29.42,29.38,29.4,111600.0,21.9163,21.9461,21.9163,21.9312,111600.0
2014-02-04 13:10:00,29.39,29.4,29.29,29.3,91600.0,21.9237,21.9312,21.8491,21.8566,91600.0
2014-02-04 13:15:00,29.3,29.3,29.27,29.28,97800.0,21.8566,21.8566,21.8342,21.8417,97800.0
2014-02-04 13:20:00,29.27,29.28,29.24,29.26,64400.0,21.8342,21.8417,21.8118,21.8268,64400.0
2014-02-04 13:25:00,29.26,29.26,29.21,29.23,42700.0,21.8268,21.8268,21.7895,21.8044,42700.0
2014-02-04 13:30:00,29.22,29.24,29.21,29.21,41700.0,21.7969,21.8118,21.7895,21.7895,41700.0
2014-02-04 13:35:00,29.21,29.21,29.14,29.19,91700.0,21.7895,21.7895,21.7372,21.7745,91700.0
2014-02-04 13:40:00,29.18,29.24,29.17,29.21,202400.0,21.7671,21.8118,21.7596,21.7895,202400.0
2014-02-04 13:45:00,29.21,29.24,29.2,29.22,85100.0,21.7895,21.8118,21.782,21.7969,85100.0
2014-02-04 13:50:00,29.22,29.25,29.09,29.11,258700.0,21.7969,21.8193,21.6999,21.7149,258700.0
2014-02-04 13:55:00,29.12,29.14,29.05,29.06,45000.0,21.7223,21.7372,21.6701,21.6776,45000.0
2014-02-04 14:00:00,29.06,29.1,29.03,29.1,83500.0,21.6776,21.7074,21.6552,21.7074,83500.0
2014-02-04 14:05:00,29.1,29.11,29.06,29.07,63100.0,21.7074,21.7149,21.6776,21.685,63100.0
2014-02-04 14:10:00,29.07,29.11,29.05,29.09,60000.0,21.685,21.7149,21.6701,21.6999,60000.0
2014-02-04 14:15:00,29.09,29.12,29.08,29.09,63800.0,21.6999,21.7223,21.6925,21.6999,63800.0
2014-02-04 14:20:00,29.08,29.14,29.07,29.12,139600.0,21.6925,21.7372,21.685,21.7223,139600.0
2014-02-04 14:25:00,29.12,29.15,29.11,29.11,33000.0,21.7223,21.7447,21.7149,21.7149,33000.0
2014-02-04 14:30:00,29.11,29.14,29.09,29.11,47200.0,21.7149,21.7372,21.6999,21.7149,47200.0
2014-02-04 14:35:00,29.12,29.13,29.07,29.08,98800.0,21.7223,21.7298,21.685,21.6925,98800.0
2014-02-04 14:40:00,29.08,29.11,29.07,29.07,248300.0,21.6925,21.7149,21.685,21.685,248300.0
2014-02-04 14:45:00,29.07,29.12,29.05,29.08,179600.0,21.685,21.7223,21.6701,21.6925,179600.0
2014-02-04 14:50:00,29.08,29.08,29.04,29.06,153300.0,21.6925,21.6925,21.6626,21.6776,153300.0
2014-02-04 14:55:00,29.05,29.08,29.03,29.07,106600.0,21.6701,21.6925,21.6552,21.685,106600.0
2014-02-04 15:00:00,29.06,29.09,29.05,29.06,160800.0,21.6776,21.6999,21.6701,21.6776,160800.0
2014-02-04 15:05:00,29.07,29.13,29.04,29.1,237700.0,21.685,21.7298,21.6626,21.7074,237700.0
2014-02-04 15:10:00,29.11,29.12,29.07,29.12,104800.0,21.7149,21.7223,21.685,21.7223,104800.0
2014-02-04 15:15:00,29.12,29.12,29.07,29.12,203100.0,21.7223,21.7223,21.685,21.7223,203100.0
2014-02-04 15:20:00,29.12,29.14,29.05,29.06,180400.0,21.7223,21.7372,21.6701,21.6776,180400.0
2014-02-04 15:25:00,29.06,29.07,28.98,29.0,400300.0,21.6776,21.685,21.6179,21.6328,400300.0
2014-02-04 15:30:00,28.99,29.06,28.96,29.03,376900.0,21.6253,21.6776,21.603,21.6552,376900.0
2014-02-04 15:35:00,29.03,29.09,29.03,29.08,222200.0,21.6552,21.6999,21.6552,21.6925,222200.0
2014-02-04 15:40:00,29.08,29.12,29.04,29.11,1049200.0,21.6925,21.7223,21.6626,21.7149,1049200.0
2014-02-04 15:45:00,29.11,29.16,29.07,29.07,530400.0,21.7149,21.7522,21.685,21.685,530400.0
2014-02-04 15:50:00,29.07,29.11,29.06,29.1,488300.0,21.685,21.7149,21.6776,21.7074,488300.0
2014-02-04 15:55:00,29.09,29.11,29.0,29.03,1091200.0,21.6999,21.7149,21.6328,21.6552,1091200.0
2014-02-05 09:30:00,28.98,29.3,28.93,29.21,432000.0,21.6179,21.8566,21.5806,21.7895,432000.0
2014-02-05 09:35:00,29.21,29.37,29.1,29.32,270700.0,21.7895,21.9088,21.7074,21.8715,270700.0
2014-02-05 09:40:00,29.32,29.35,29.19,29.26,300700.0,21.8715,21.8939,21.7745,21.8268,300700.0
2014-02-05 09:45:00,29.25,29.26,29.14,29.17,178800.0,21.8193,21.8268,21.7372,21.7596,178800.0
2014-02-05 09:50:00,29.18,29.22,29.15,29.15,335200.0,21.7671,21.7969,21.7447,21.7447,335200.0
2014-02-05 09:55:00,29.16,29.19,29.09,29.17,358600.0,21.7522,21.7745,21.6999,21.7596,358600.0
2014-02-05 10:00:00,29.18,29.34,29.18,29.31,688900.0,21.7671,21.8864,21.7671,21.8641,688900.0
2014-02-05 10:05:00,29.32,29.37,29.28,29.28,632300.0,21.8715,21.9088,21.8417,21.8417,632300.0
2014-02-05 10:10:00,29.29,29.32,29.14,29.16,343400.0,21.8491,21.8715,21.7372,21.7522,343400.0
2014-02-05 10:15:00,29.17,29.19,29.11,29.14,150500.0,21.7596,21.7745,21.7149,21.7372,150500.0
2014-02-05 10:20:00,29.14,29.15,29.01,29.02,272800.0,21.7372,21.7447,21.6403,21.6477,272800.0
2014-02-05 10:25:00,29.01,29.09,29.01,29.06,277300.0,21.6403,21.6999,21.6403,21.6776,277300.0
2014-02-05 10:30:00,29.06,29.23,29.04,29.2,303000.0,21.6776,21.8044,21.6626,21.782,303000.0
2014-02-05 10:35:00,29.2,29.22,29.18,29.2,326300.0,21.782,21.7969,21.7671,21.782,326300.0
2014-02-05 10:40:00,29.2,29.25,29.2,29.2,350300.0,21.782,21.8193,21.782,21.782,350300.0
2014-02-05 10:45:00,29.2,29.24,29.18,29.2,284500.0,21.782,21.8118,21.7671,21.782,284500.0
2014-02-05 10:50:00,29.21,29.23,29.19,29.2,241400.0,21.7895,21.8044,21.7745,21.782,241400.0
2014-02-05 10:55:00,29.19,29.26,29.19,29.2,222400.0,21.7745,21.8268,21.7745,21.782,222400.0
2014-02-05 11:00:00,29.2,29.22,29.09,29.09,173400.0,21.782,21.7969,21.6999,21.6999,173400.0
2014-02-05 11:05:00,29.09,29.12,29.07,29.1,250100.0,21.6999,21.7223,21.685,21.7074,250100.0
2014-02-05 11:10:00,29.1,29.16,29.09,29.14,106900.0,21.7074,21.7522,21.6999,21.7372,106900.0
2014-02-05 11:15:00,29.14,29.19,29.11,29.11,102700.0,21.7372,21.7745,21.7149,21.7149,102700.0
2014-02-05 11:20:00,29.11,29.15,29.1,29.11,77700.0,21.7149,21.7447,21.7074,21.7149,77700.0
2014-02-05 11:25:00,29.11,29.2,29.09,29.2,128900.0,21.7149,21.782,21.6999,21.782,128900.0
2014-02-05 11:30:00,29.2,29.21,29.13,29.17,156600.0,21.782,21.7895,21.7298,21.7596,156600.0
2014-02-05 11:35:00,29.17,29.19,29.13,29.15,114600.0,21.7596,21.7745,21.7298,21.7447,114600.0
2014-02-05 11:40:00,29.15,29.18,29.14,29.15,125000.0,21.7447,21.7671,21.7372,21.7447,125000.0
2014-02-05 11:45:00,29.16,29.24,29.15,29.19,149600.0,21.7522,21.8118,21.7447,21.7745,149600.0
2014-02-05 11:50:00,29.19,29.23,29.17,29.19,125700.0,21.7745,21.8044,21.7596,21.7745,125700.0
2014-02-05 11:55:00,29.18,29.21,29.14,29.18,97600.0,21.7671,21.7895,21.7372,21.7671,97600.0
2014-02-05 12:00:00,29.18,29.2,29.15,29.15,72300.0,21.7671,21.782,21.7447,21.7447,72300.0
2014-02-05 12:05:00,29.15,29.18,29.11,29.12,100700.0,21.7447,21.7671,21.7149,21.7223,100700.0
2014-02-05 12:10:00,29.11,29.11,29.05,29.1,142700.0,21.7149,21.7149,21.6701,21.7074,142700.0
2014-02-05 12:15:00,29.1,29.1,29.04,29.07,157800.0,21.7074,21.7074,21.6626,21.685,157800.0
2014-02-05 12:20:00,29.07,29.1,29.06,29.08,170300.0,21.685,21.7074,21.6776,21.6925,170300.0
2014-02-05 12:25:00,29.07,29.09,29.04,29.05,117300.0,21.685,21.6999,21.6626,21.6701,117300.0
2014-02-05 12:30:00,29.05,29.09,29.05,29.08,91600.0,21.6701,21.6999,21.6701,21.6925,91600.0
2014-02-05 12:35:00,29.07,29.1,29.04,29.05,102300.0,21.685,21.7074,21.6626,21.6701,102300.0
2014-02-05 12:40:00,29.04,29.1,29.04,29.08,55400.0,21.6626,21.7074,21.6626,21.6925,55400.0
2014-02-05 12:45:00,29.09,29.09,29.02,29.05,106700.0,21.6999,21.6999,21.6477,21.6701,106700.0
2014-02-05 12:50:00,29.04,29.06,29.03,29.04,70900.0,21.6626,21.6776,21.6552,21.6626,70900.0
2014-02-05 12:55:00,29.04,29.07,29.03,29.06,55500.0,21.6626,21.685,21.6552,21.6776,55500.0
2014-02-05 13:00:00,29.06,29.12,29.06,29.12,60700.0,21.6776,21.7223,21.6776,21.7223,60700.0
2014-02-05 13:05:00,29.11,29.18,29.1,29.18,197200.0,21.7149,21.7671,21.7074,21.7671,197200.0
2014-02-05 13:10:00,29.17,29.2,29.15,29.18,96400.0,21.7596,21.782,21.7447,21.7671,96400.0
2014-02-05 13:15:00,29.18,29.2,29.18,29.18,49500.0,21.7671,21.782,21.7671,21.7671,49500.0
2014-02-05 13:20:00,29.18,29.19,29.14,29.15,48200.0,21.7671,21.7745,21.7372,21.7447,48200.0
2014-02-05 13:25:00,29.15,29.15,29.1,29.12,61900.0,21.7447,21.7447,21.7074,21.7223,61900.0
2014-02-05 13:30:00,29.12,29.16,29.12,29.16,23000.0,21.7223,21.7522,21.7223,21.7522,23000.0
2014-02-05 13:35:00,29.16,29.18,29.14,29.16,49800.0,21.7522,21.7671,21.7372,21.7522,49800.0
2014-02-05 13:40:00,29.17,29.2,29.15,29.15,60100.0,21.7596,21.782,21.7447,21.7447,60100.0
2014-02-05 13:45:00,29.14,29.15,29.12,29.14,92400.0,21.7372,21.7447,21.7223,21.7372,92400.0
2014-02-05 13:50:00,29.14,29.17,29.14,29.15,35100.0,21.7372,21.7596,21.7372,21.7447,35100.0
2014-02-05 13:55:00,29.16,29.19,29.15,29.15,86100.0,21.7522,21.7745,21.7447,21.7447,86100.0
2014-02-05 14:00:00,29.15,29.18,29.13,29.14,215600.0,21.7447,21.7671,21.7298,21.7372,215600.0
2014-02-05 14:05:00,29.14,29.15,29.12,29.14,206300.0,21.7372,21.7447,21.7223,21.7372,206300.0
2014-02-05 14:10:00,29.14,29.14,29.08,29.09,119200.0,21.7372,21.7372,21.6925,21.6999,119200.0
2014-02-05 14:15:00,29.09,29.09,29.05,29.07,69900.0,21.6999,21.6999,21.6701,21.685,69900.0
2014-02-05 14:20:00,29.07,29.09,29.06,29.07,27600.0,21.685,21.6999,21.6776,21.685,27600.0
2014-02-05 14:25:00,29.07,29.11,29.07,29.1,127700.0,21.685,21.7149,21.685,21.7074,127700.0
2014-02-05 14:30:00,29.1,29.13,29.09,29.1,57300.0,21.7074,21.7298,21.6999,21.7074,57300.0
2014-02-05 14:35:00,29.1,29.1,29.0,29.01,281500.0,21.7074,21.7074,21.6328,21.6403,281500.0
2014-02-05 14:40:00,29.01,29.05,29.0,29.04,113700.0,21.6403,21.6701,21.6328,21.6626,113700.0
2014-02-05 14:45:00,29.04,29.09,29.04,29.08,90900.0,21.6626,21.6999,21.6626,21.6925,90900.0
2014-02-05 14:50:00,29.08,29.11,29.05,29.08,129200.0,21.6925,21.7149,21.6701,21.6925,129200.0
2014-02-05 14:55:00,29.07,29.08,29.01,29.03,99200.0,21.685,21.6925,21.6403,21.6552,99200.0
2014-02-05 15:00:00,29.03,29.03,29.0,29.0,169900.0,21.6552,21.6552,21.6328,21.6328,169900.0
2014-02-05 15:05:00,29.0,29.1,29.0,29.08,172000.0,21.6328,21.7074,21.6328,21.6925,172000.0
2014-02-05 15:10:00,29.08,29.13,29.08,29.11,160600.0,21.6925,21.7298,21.6925,21.7149,160600.0
2014-02-05 15:15:00,29.11,29.15,29.08,29.14,239700.0,21.7149,21.7447,21.6925,21.7372,239700.0
2014-02-05 15:20:00,29.14,29.15,29.11,29.12,165300.0,21.7372,21.7447,21.7149,21.7223,165300.0
2014-02-05 15:25:00,29.12,29.17,29.11,29.16,163100.0,21.7223,21.7596,21.7149,21.7522,163100.0
2014-02-05 15:30:00,29.16,29.18,29.12,29.18,194100.0,21.7522,21.7671,21.7223,21.7671,194100.0
2014-02-05 15:35:00,29.18,29.18,29.13,29.16,233900.0,21.7671,21.7671,21.7298,21.7522,233900.0
2014-02-05 15:40:00,29.16,29.18,29.12,29.17,284400.0,21.7522,21.7671,21.7223,21.7596,284400.0
2014-02-05 15:45:00,29.17,29.24,29.17,29.21,617400.0,21.7596,21.8118,21.7596,21.7895,617400.0
2014-02-05 15:50:00,29.2,29.22,29.16,29.19,673600.0,21.782,21.7969,21.7522,21.7745,673600.0
2014-02-05 15:55:00,29.19,29.22,29.17,29.18,885000.0,21.7745,21.7969,21.7596,21.7671,885000.0
2014-02-06 09:30:00,29.26,29.35,29.14,29.34,270600.0,21.8268,21.8939,21.7372,21.8864,270600.0
2014-02-06 09:35:00,29.35,29.37,29.31,29.34,149200.0,21.8939,21.9088,21.8641,21.8864,149200.0
2014-02-06 09:40:00,29.35,29.38,29.32,29.34,106000.0,21.8939,21.9163,21.8715,21.8864,106000.0
2014-02-06 09:45:00,29.34,29.44,29.33,29.39,178200.0,21.8864,21.961,21.879,21.9237,178200.0
2014-02-06 09:50:00,29.39,29.42,29.36,29.39,119600.0,21.9237,21.9461,21.9014,21.9237,119600.0
2014-02-06 09:55:00,29.39,29.39,29.31,29.33,107900.0,21.9237,21.9237,21.8641,21.879,107900.0
2014-02-06 10:00:00,29.32,29.37,29.3,29.37,73100.0,21.8715,21.9088,21.8566,21.9088,73100.0
2014-02-06 10:05:00,29.37,29.39,29.31,29.32,118300.0,21.9088,21.9237,21.8641,21.8715,118300.0
2014-02-06 10:10:00,29.32,29.37,29.28,29.3,181200.0,21.8715,21.9088,21.8417,21.8566,181200.0
2014-02-06 10:15:00,29.29,29.36,29.29,29.35,67500.0,21.8491,21.9014,21.8491,21.8939,67500.0
2014-02-06 10:20:00,29.34,29.37,29.31,29.35,81700.0,21.8864,21.9088,21.8641,21.8939,81700.0
2014-02-06 10:25:00,29.36,29.39,29.33,29.38,142300.0,21.9014,21.9237,21.879,21.9163,142300.0
2014-02-06 10:30:00,29.37,29.43,29.36,29.41,226300.0,21.9088,21.9536,21.9014,21.9387,226300.0
2014-02-06 10:35:00,29.42,29.47,29.4,29.44,182300.0,21.9461,21.9834,21.9312,21.961,182300.0
2014-02-06 10:40:00,29.43,29.5,29.43,29.48,184500.0,21.9536,22.0058,21.9536,21.9909,184500.0
2014-02-06 10:45:00,29.48,29.57,29.48,29.56,205500.0,21.9909,22.058,21.9909,22.0505,205500.0
2014-02-06 10:50:00,29.57,29.58,29.48,29.49,283300.0,22.058,22.0655,21.9909,21.9983,283300.0
2014-02-06 10:55:00,29.48,29.49,29.44,29.49,113700.0,21.9909,21.9983,21.961,21.9983,113700.0
2014-02-06 11:00:00,29.49,29.5,29.46,29.49,87500.0,21.9983,22.0058,21.9759,21.9983,87500.0
2014-02-06 11:05:00,29.49,29.6,29.49,29.59,207000.0,21.9983,22.0804,21.9983,22.0729,207000.0
2014-02-06 11:10:00,29.59,29.63,29.57,29.63,119600.0,22.0729,22.1028,22.058,22.1028,119600.0
2014-02-06 11:15:00,29.63,29.64,29.55,29.57,107600.0,22.1028,22.1102,22.0431,22.058,107600.0
2014-02-06 11:20:00,29.56,29.61,29.55,29.58,92000.0,22.0505,22.0878,22.0431,22.0655,92000.0
2014-02-06 11:25:00,29.59,29.69,29.58,29.68,240700.0,22.0729,22.1475,22.0655,22.1401,240700.0
2014-02-06 11:30:00,29.68,29.73,29.68,29.72,478000.0,22.1401,22.1774,22.1401,22.1699,478000.0
2014-02-06 11:35:00,29.72,29.76,29.71,29.74,390000.0,22.1699,22.1997,22.1624,22.1848,390000.0
2014-02-06 11:40:00,29.74,29.75,29.71,29.71,320200.0,22.1848,22.1923,22.1624,22.1624,320200.0
2014-02-06 11:45:00,29.71,29.77,29.7,29.76,186800.0,22.1624,22.2072,22.155,22.1997,186800.0
2014-02-06 11:50:00,29.76,29.79,29.74,29.77,631500.0,22.1997,22.2221,22.1848,22.2072,631500.0
2014-02-06 11:55:00,29.77,29.83,29.75,29.8,485900.0,22.2072,22.252,22.1923,22.2296,485900.0
2014-02-06 12:00:00,29.8,29.88,29.76,29.76,1008900.0,22.2296,22.2893,22.1997,22.1997,1008900.0
2014-02-06 12:05:00,29.77,29.77,29.75,29.77,461700.0,22.2072,22.2072,22.1923,22.2072,461700.0
2014-02-06 12:10:00,29.76,29.79,29.7,29.7,224700.0,22.1997,22.2221,22.155,22.155,224700.0
2014-02-06 12:15:00,29.71,29.71,29.67,29.67,92100.0,22.1624,22.1624,22.1326,22.1326,92100.0
2014-02-06 12:20:00,29.66,29.67,29.63,29.66,176100.0,22.1251,22.1326,22.1028,22.1251,176100.0
2014-02-06 12:25:00,29.65,29.67,29.6,29.61,84300.0,22.1177,22.1326,22.0804,22.0878,84300.0
2014-02-06 12:30:00,29.61,29.65,29.6,29.65,96200.0,22.0878,22.1177,22.0804,22.1177,96200.0
2014-02-06 12:35:00,29.65,29.71,29.64,29.69,144700.0,22.1177,22.1624,22.1102,22.1475,144700.0
2014-02-06 12:40:00,29.7,29.76,29.69,29.74,98000.0,22.155,22.1997,22.1475,22.1848,98000.0
2014-02-06 12:45:00,29.75,29.78,29.73,29.78,134500.0,22.1923,22.2147,22.1774,22.2147,134500.0
2014-02-06 12:50:00,29.78,29.79,29.73,29.74,68100.0,22.2147,22.2221,22.1774,22.1848,68100.0
2014-02-06 12:55:00,29.73,29.74,29.7,29.71,71100.0,22.1774,22.1848,22.155,22.1624,71100.0
2014-02-06 13:00:00,29.71,29.74,29.7,29.71,76100.0,22.1624,22.1848,22.155,22.1624,76100.0
2014-02-06 13:05:00,29.71,29.71,29.68,29.69,70000.0,22.1624,22.1624,22.1401,22.1475,70000.0
2014-02-06 13:10:00,29.69,29.71,29.68,29.7,57700.0,22.1475,22.1624,22.1401,22.155,57700.0
2014-02-06 13:15:00,29.7,29.71,29.65,29.65,76900.0,22.155,22.1624,22.1177,22.1177,76900.0
2014-02-06 13:20:00,29.66,29.67,29.62,29.62,79200.0,22.1251,22.1326,22.0953,22.0953,79200.0
2014-02-06 13:25:00,29.62,29.64,29.6,29.62,83400.0,22.0953,22.1102,22.0804,22.0953,83400.0
2014-02-06 13:30:00,29.62,29.68,29.62,29.67,40100.0,22.0953,22.1401,22.0953,22.1326,40100.0
2014-02-06 13:35:00,29.68,29.69,29.67,29.69,44400.0,22.1401,22.1475,22.1326,22.1475,44400.0
2014-02-06 13:40:00,29.68,29.71,29.68,29.71,42600.0,22.1401,22.1624,22.1401,22.1624,42600.0
2014-02-06 13:45:00,29.71,29.71,29.67,29.68,117000.0,22.1624,22.1624,22.1326,22.1401,117000.0
2014-02-06 13:50:00,29.67,29.68,29.63,29.63,87300.0,22.1326,22.1401,22.1028,22.1028,87300.0
2014-02-06 13:55:00,29.64,29.64,29.6,29.61,55800.0,22.1102,22.1102,22.0804,22.0878,55800.0
2014-02-06 14:00:00,29.62,29.67,29.61,29.66,70400.0,22.0953,22.1326,22.0878,22.1251,70400.0
2014-02-06 14:05:00,29.67,29.69,29.66,29.67,72500.0,22.1326,22.1475,22.1251,22.1326,72500.0
2014-02-06 14:10:00,29.67,29.71,29.66,29.71,126700.0,22.1326,22.1624,22.1251,22.1624,126700.0
2014-02-06 14:15:00,29.71,29.76,29.7,29.73,115700.0,22.1624,22.1997,22.155,22.1774,115700.0
2014-02-06 14:20:00,29.74,29.77,29.73,29.77,155100.0,22.1848,22.2072,22.1774,22.2072,155100.0
2014-02-06 14:25:00,29.77,29.78,29.74,29.74,75300.0,22.2072,22.2147,22.1848,22.1848,75300.0
2014-02-06 14:30:00,29.74,29.76,29.72,29.73,110400.0,22.1848,22.1997,22.1699,22.1774,110400.0
2014-02-06 14:35:00,29.72,29.73,29.7,29.72,84900.0,22.1699,22.1774,22.155,22.1699,84900.0
2014-02-06 14:40:00,29.73,29.73,29.69,29.7,61600.0,22.1774,22.1774,22.1475,22.155,61600.0
2014-02-06 14:45:00,29.7,29.7,29.63,29.65,132800.0,22.155,22.155,22.1028,22.1177,132800.0
2014-02-06 14:50:00,29.65,29.66,29.62,29.65,248600.0,22.1177,22.1251,22.0953,22.1177,248600.0
2014-02-06 14:55:00,29.65,29.65,29.61,29.62,167700.0,22.1177,22.1177,22.0878,22.0953,167700.0
2014-02-06 15:00:00,29.62,29.65,29.6,29.65,143700.0,22.0953,22.1177,22.0804,22.1177,143700.0
2014-02-06 15:05:00,29.65,29.66,29.63,29.66,167400.0,22.1177,22.1251,22.1028,22.1251,167400.0
2014-02-06 15:10:00,29.65,29.66,29.62,29.63,125700.0,22.1177,22.1251,22.0953,22.1028,125700.0
2014-02-06 15:15:00,29.63,29.67,29.63,29.66,134300.0,22.1028,22.1326,22.1028,22.1251,134300.0
2014-02-06 15:20:00,29.66,29.69,29.64,29.65,99100.0,22.1251,22.1475,22.1102,22.1177,99100.0
2014-02-06 15:25:00,29.65,29.65,29.59,29.64,204700.0,22.1177,22.1177,22.0729,22.1102,204700.0
2014-02-06 15:30:00,29.64,29.67,29.63,29.66,139100.0,22.1102,22.1326,22.1028,22.1251,139100.0
2014-02-06 15:35:00,29.66,29.68,29.63,29.68,230300.0,22.1251,22.1401,22.1028,22.1401,230300.0
2014-02-06 15:40:00,29.68,29.7,29.66,29.67,253300.0,22.1401,22.155,22.1251,22.1326,253300.0
2014-02-06 15:45:00,29.68,29.7,29.63,29.63,279300.0,22.1401,22.155,22.1028,22.1028,279300.0
2014-02-06 15:50:00,29.64,29.66,29.62,29.64,409500.0,22.1102,22.1251,22.0953,22.1102,409500.0
2014-02-06 15:55:00,29.64,29.7,29.63,29.69,577700.0,22.1102,22.155,22.1028,22.1475,577700.0
2014-02-07 09:30:00,29.85,29.97,29.8,29.93,597000.0,22.2669,22.3564,22.2296,22.3265,597000.0
2014-02-07 09:35:00,29.92,29.95,29.73,29.85,390800.0,22.3191,22.3415,22.1774,22.2669,390800.0
2014-02-07 09:40:00,29.85,29.85,29.62,29.64,593600.0,22.2669,22.2669,22.0953,22.1102,593600.0
2014-02-07 09:45:00,29.64,29.8,29.62,29.77,367100.0,22.1102,22.2296,22.0953,22.2072,367100.0
2014-02-07 09:50:00,29.76,29.76,29.65,29.72,537300.0,22.1997,22.1997,22.1177,22.1699,537300.0
2014-02-07 09:55:00,29.72,29.78,29.68,29.73,443200.0,22.1699,22.2147,22.1401,22.1774,443200.0
2014-02-07 10:00:00,29.73,29.94,29.73,29.87,566800.0,22.1774,22.334,22.1774,22.2818,566800.0
2014-02-07 10:05:00,29.87,29.87,29.73,29.74,741300.0,22.2818,22.2818,22.1774,22.1848,741300.0
2014-02-07 10:10:00,29.75,29.75,29.56,29.6,385500.0,22.1923,22.1923,22.0505,22.0804,385500.0
2014-02-07 10:15:00,29.59,29.6,29.51,29.51,202200.0,22.0729,22.0804,22.0132,22.0132,202200.0
2014-02-07 10:20:00,29.51,29.52,29.46,29.46,311300.0,22.0132,22.0207,21.9759,21.9759,311300.0
2014-02-07 10:25:00,29.46,29.5,29.38,29.42,288500.0,21.9759,22.0058,21.9163,21.9461,288500.0
2014-02-07 10:30:00,29.42,29.52,29.41,29.52,212000.0,21.9461,22.0207,21.9387,22.0207,212000.0
2014-02-07 10:35:00,29.53,29.64,29.52,29.63,176100.0,22.0282,22.1102,22.0207,22.1028,176100.0
2014-02-07 10:40:00,29.63,29.64,29.52,29.53,120400.0,22.1028,22.1102,22.0207,22.0282,120400.0
2014-02-07 10:45:00,29.53,29.58,29.51,29.57,74300.0,22.0282,22.0655,22.0132,22.058,74300.0
2014-02-07 10:50:00,29.57,29.62,29.54,29.62,185300.0,22.058,22.0953,22.0356,22.0953,185300.0
2014-02-07 10:55:00,29.61,29.65,29.57,29.57,130500.0,22.0878,22.1177,22.058,22.058,130500.0
2014-02-07 11:00:00,29.58,29.58,29.54,29.54,129000.0,22.0655,22.0655,22.0356,22.0356,129000.0
2014-02-07 11:05:00,29.54,29.56,29.47,29.47,149900.0,22.0356,22.0505,21.9834,21.9834,149900.0
2014-02-07 11:10:00,29.47,29.51,29.46,29.5,127800.0,21.9834,22.0132,21.9759,22.0058,127800.0
2014-02-07 11:15:00,29.51,29.53,29.49,29.53,107500.0,22.0132,22.0282,21.9983,22.0282,107500.0
2014-02-07 11:20:00,29.54,29.58,29.54,29.57,57200.0,22.0356,22.0655,22.0356,22.058,57200.0
2014-02-07 11:25:00,29.58,29.6,29.55,29.59,75300.0,22.0655,22.0804,22.0431,22.0729,75300.0
2014-02-07 11:30:00,29.6,29.65,29.6,29.61,75700.0,22.0804,22.1177,22.0804,22.0878,75700.0
2014-02-07 11:35:00,29.6,29.64,29.57,29.64,78800.0,22.0804,22.1102,22.058,22.1102,78800.0
2014-02-07 11:40:00,29.64,29.72,29.64,29.72,67400.0,22.1102,22.1699,22.1102,22.1699,67400.0
2014-02-07 11:45:00,29.72,29.86,29.71,29.82,437600.0,22.1699,22.2743,22.1624,22.2445,437600.0
2014-02-07 11:50:00,29.82,29.85,29.75,29.76,253100.0,22.2445,22.2669,22.1923,22.1997,253100.0
2014-02-07 11:55:00,29.76,29.81,29.72,29.8,149600.0,22.1997,22.237,22.1699,22.2296,149600.0
2014-02-07 12:00:00,29.81,29.81,29.71,29.72,55100.0,22.237,22.237,22.1624,22.1699,55100.0
2014-02-07 12:05:00,29.71,29.73,29.63,29.63,78200.0,22.1624,22.1774,22.1028,22.1028,78200.0
2014-02-07 12:10:00,29.64,29.64,29.56,29.57,116700.0,22.1102,22.1102,22.0505,22.058,116700.0
2014-02-07 12:15:00,29.58,29.61,29.54,29.54,144400.0,22.0655,22.0878,22.0356,22.0356,144400.0
2014-02-07 12:20:00,29.54,29.56,29.53,29.53,163800.0,22.0356,22.0505,22.0282,22.0282,163800.0
2014-02-07 12:25:00,29.52,29.54,29.47,29.48,152200.0,22.0207,22.0356,21.9834,21.9909,152200.0
2014-02-07 12:30:00,29.49,29.53,29.49,29.49,119700.0,21.9983,22.0282,21.9983,21.9983,119700.0
2014-02-07 12:35:00,29.5,29.5,29.42,29.47,141300.0,22.0058,22.0058,21.9461,21.9834,141300.0
2014-02-07 12:40:00,29.47,29.52,29.45,29.52,108300.0,21.9834,22.0207,21.9685,22.0207,108300.0
2014-02-07 12:45:00,29.52,29.55,29.5,29.51,56800.0,22.0207,22.0431,22.0058,22.0132,56800.0
2014-02-07 12:50:00,29.51,29.53,29.5,29.5,50100.0,22.0132,22.0282,22.0058,22.0058,50100.0
2014-02-07 12:55:00,29.5,29.52,29.48,29.49,77200.0,22.0058,22.0207,21.9909,21.9983,77200.0
2014-02-07 13:00:00,29.49,29.51,29.48,29.5,55200.0,21.9983,22.0132,21.9909,22.0058,55200.0
2014-02-07 13:05:00,29.5,29.55,29.49,29.55,57000.0,22.0058,22.0431,21.9983,22.0431,57000.0
2014-02-07 13:10:00,29.55,29.61,29.55,29.58,71900.0,22.0431,22.0878,22.0431,22.0655,71900.0
2014-02-07 13:15:00,29.58,29.6,29.57,29.59,47200.0,22.0655,22.0804,22.058,22.0729,47200.0
2014-02-07 13:20:00,29.6,29.61,29.58,29.61,79700.0,22.0804,22.0878,22.0655,22.0878,79700.0
2014-02-07 13:25:00,29.61,29.62,29.6,29.6,29000.0,22.0878,22.0953,22.0804,22.0804,29000.0
2014-02-07 13:30:00,29.61,29.61,29.57,29.59,49900.0,22.0878,22.0878,22.058,22.0729,49900.0
2014-02-07 13:35:00,29.59,29.6,29.58,29.58,42600.0,22.0729,22.0804,22.0655,22.0655,42600.0
2014-02-07 13:40:00,29.59,29.61,29.55,29.55,130400.0,22.0729,22.0878,22.0431,22.0431,130400.0
2014-02-07 13:45:00,29.56,29.62,29.55,29.6,115000.0,22.0505,22.0953,22.0431,22.0804,115000.0
2014-02-07 13:50:00,29.61,29.63,29.6,29.6,48900.0,22.0878,22.1028,22.0804,22.0804,48900.0
2014-02-07 13:55:00,29.59,29.65,29.58,29.65,116700.0,22.0729,22.1177,22.0655,22.1177,116700.0
2014-02-07 14:00:00,29.64,29.65,29.62,29.62,45000.0,22.1102,22.1177,22.0953,22.0953,45000.0
2014-02-07 14:05:00,29.62,29.64,29.6,29.64,59000.0,22.0953,22.1102,22.0804,22.1102,59000.0
2014-02-07 14:10:00,29.63,29.65,29.61,29.61,70400.0,22.1028,22.1177,22.0878,22.0878,70400.0
2014-02-07 14:15:00,29.6,29.62,29.56,29.61,93300.0,22.0804,22.0953,22.0505,22.0878,93300.0
2014-02-07 14:20:00,29.62,29.66,29.62,29.65,100200.0,22.0953,22.1251,22.0953,22.1177,100200.0
2014-02-07 14:25:00,29.65,29.67,29.64,29.67,107000.0,22.1177,22.1326,22.1102,22.1326,107000.0
2014-02-07 14:30:00,29.67,29.69,29.63,29.65,67300.0,22.1326,22.1475,22.1028,22.1177,67300.0
2014-02-07 14:35:00,29.66,29.66,29.64,29.66,59100.0,22.1251,22.1251,22.1102,22.1251,59100.0
2014-02-07 14:40:00,29.66,29.7,29.66,29.68,106900.0,22.1251,22.155,22.1251,22.1401,106900.0
2014-02-07 14:45:00,29.68,29.71,29.66,29.66,137400.0,22.1401,22.1624,22.1251,22.1251,137400.0
2014-02-07 14:50:00,29.66,29.71,29.66,29.69,64600.0,22.1251,22.1624,22.1251,22.1475,64600.0
2014-02-07 14:55:00,29.69,29.71,29.67,29.71,113400.0,22.1475,22.1624,22.1326,22.1624,113400.0
2014-02-07 15:00:00,29.71,29.75,29.7,29.74,73900.0,22.1624,22.1923,22.155,22.1848,73900.0
2014-02-07 15:05:00,29.74,29.75,29.72,29.73,96200.0,22.1848,22.1923,22.1699,22.1774,96200.0
2014-02-07 15:10:00,29.73,29.74,29.71,29.71,101700.0,22.1774,22.1848,22.1624,22.1624,101700.0
2014-02-07 15:15:00,29.72,29.73,29.64,29.67,253800.0,22.1699,22.1774,22.1102,22.1326,253800.0
2014-02-07 15:20:00,29.67,29.69,29.64,29.69,118800.0,22.1326,22.1475,22.1102,22.1475,118800.0
2014-02-07 15:25:00,29.69,29.71,29.67,29.7,103700.0,22.1475,22.1624,22.1326,22.155,103700.0
2014-02-07 15:30:00,29.7,29.73,29.69,29.71,239800.0,22.155,22.1774,22.1475,22.1624,239800.0
2014-02-07 15:35:00,29.71,29.71,29.69,29.7,185500.0,22.1624,22.1624,22.1475,22.155,185500.0
2014-02-07 15:40:00,29.69,29.7,29.67,29.68,159100.0,22.1475,22.155,22.1326,22.1401,159100.0
2014-02-07 15:45:00,29.69,29.72,29.66,29.66,412200.0,22.1475,22.1699,22.1251,22.1251,412200.0
2014-02-07 15:50:00,29.67,29.68,29.62,29.67,378000.0,22.1326,22.1401,22.0953,22.1326,378000.0
2014-02-07 15:55:00,29.67,29.71,29.67,29.69,481200.0,22.1326,22.1624,22.1326,22.1475,481200.0
2014-02-10 09:30:00,29.66,29.86,29.65,29.78,284700.0,22.1251,22.2743,22.1177,22.2147,284700.0
2014-02-10 09:35:00,29.78,29.78,29.67,29.76,171400.0,22.2147,22.2147,22.1326,22.1997,171400.0
2014-02-10 09:40:00,29.76,29.86,29.73,29.85,294100.0,22.1997,22.2743,22.1774,22.2669,294100.0
2014-02-10 09:45:00,29.85,29.91,29.82,29.9,299700.0,22.2669,22.3116,22.2445,22.3042,299700.0
2014-02-10 09:50:00,29.9,29.93,29.83,29.84,236400.0,22.3042,22.3265,22.252,22.2594,236400.0
2014-02-10 09:55:00,29.83,29.88,29.8,29.84,135900.0,22.252,22.2893,22.2296,22.2594,135900.0
2014-02-10 10:00:00,29.84,29.84,29.79,29.8,192300.0,22.2594,22.2594,22.2221,22.2296,192300.0
2014-02-10 10:05:00,29.8,29.8,29.75,29.76,116900.0,22.2296,22.2296,22.1923,22.1997,116900.0
2014-02-10 10:10:00,29.76,29.88,29.76,29.87,155100.0,22.1997,22.2893,22.1997,22.2818,155100.0
2014-02-10 10:15:00,29.87,29.94,29.86,29.9,217100.0,22.2818,22.334,22.2743,22.3042,217100.0
2014-02-10 10:20:00,29.91,29.91,29.85,29.88,111800.0,22.3116,22.3116,22.2669,22.2893,111800.0
2014-02-10 10:25:00,29.87,29.89,29.85,29.87,68600.0,22.2818,22.2967,22.2669,22.2818,68600.0
2014-02-10 10:30:00,29.87,29.88,29.79,29.84,123000.0,22.2818,22.2893,22.2221,22.2594,123000.0
2014-02-10 10:35:00,29.84,29.84,29.8,29.82,68900.0,22.2594,22.2594,22.2296,22.2445,68900.0
2014-02-10 10:40:00,29.82,29.84,29.78,29.8,79800.0,22.2445,22.2594,22.2147,22.2296,79800.0
2014-02-10 10:45:00,29.8,29.81,29.75,29.76,70900.0,22.2296,22.237,22.1923,22.1997,70900.0
2014-02-10 10:50:00,29.76,29.78,29.7,29.7,81000.0,22.1997,22.2147,22.155,22.155,81000.0
2014-02-10 10:55:00,29.7,29.75,29.69,29.71,83200.0,22.155,22.1923,22.1475,22.1624,83200.0
2014-02-10 11:00:00,29.71,29.74,29.67,29.68,65000.0,22.1624,22.1848,22.1326,22.1401,65000.0
2014-02-10 11:05:00,29.67,29.69,29.64,29.67,102800.0,22.1326,22.1475,22.1102,22.1326,102800.0
2014-02-10 11:10:00,29.67,29.71,29.66,29.69,168400.0,22.1326,22.1624,22.1251,22.1475,168400.0
2014-02-10 11:15:00,29.69,29.76,29.68,29.75,92000.0,22.1475,22.1997,22.1401,22.1923,92000.0
2014-02-10 11:20:00,29.75,29.8,29.73,29.8,57700.0,22.1923,22.2296,22.1774,22.2296,57700.0
2014-02-10 11:25:00,29.8,29.84,29.79,29.84,82100.0,22.2296,22.2594,22.2221,22.2594,82100.0
2014-02-10 11:30:00,29.83,29.85,29.81,29.83,55200.0,22.252,22.2669,22.237,22.252,55200.0
2014-02-10 11:35:00,29.83,29.83,29.78,29.8,38700.0,22.252,22.252,22.2147,22.2296,38700.0
2014-02-10 11:40:00,29.79,29.84,29.76,29.76,132500.0,22.2221,22.2594,22.1997,22.1997,132500.0
2014-02-10 11:45:00,29.77,29.81,29.73,29.76,241000.0,22.2072,22.237,22.1774,22.1997,241000.0
2014-02-10 11:50:00,29.77,29.8,29.75,29.75,92300.0,22.2072,22.2296,22.1923,22.1923,92300.0
2014-02-10 11:55:00,29.76,29.76,29.71,29.71,103700.0,22.1997,22.1997,22.1624,22.1624,103700.0
2014-02-10 12:00:00,29.7,29.72,29.68,29.68,47300.0,22.155,22.1699,22.1401,22.1401,47300.0
2014-02-10 12:05:00,29.69,29.69,29.59,29.62,113900.0,22.1475,22.1475,22.0729,22.0953,113900.0
2014-02-10 12:10:00,29.62,29.65,29.62,29.63,63700.0,22.0953,22.1177,22.0953,22.1028,63700.0
2014-02-10 12:15:00,29.62,29.65,29.6,29.61,66700.0,22.0953,22.1177,22.0804,22.0878,66700.0
2014-02-10 12:20:00,29.61,29.65,29.59,29.65,76100.0,22.0878,22.1177,22.0729,22.1177,76100.0
2014-02-10 12:25:00,29.65,29.67,29.62,29.63,46400.0,22.1177,22.1326,22.0953,22.1028,46400.0
2014-02-10 12:30:00,29.63,29.65,29.61,29.65,23400.0,22.1028,22.1177,22.0878,22.1177,23400.0
2014-02-10 12:35:00,29.65,29.66,29.63,29.64,28900.0,22.1177,22.1251,22.1028,22.1102,28900.0
2014-02-10 12:40:00,29.64,29.66,29.62,29.66,25700.0,22.1102,22.1251,22.0953,22.1251,25700.0
2014-02-10 12:45:00,29.66,29.66,29.62,29.64,31700.0,22.1251,22.1251,22.0953,22.1102,31700.0
2014-02-10 12:50:00,29.64,29.67,29.64,29.66,24200.0,22.1102,22.1326,22.1102,22.1251,24200.0
2014-02-10 12:55:00,29.66,29.67,29.65,29.66,18400.0,22.1251,22.1326,22.1177,22.1251,18400.0
2014-02-10 13:00:00,29.66,29.67,29.65,29.67,18700.0,22.1251,22.1326,22.1177,22.1326,18700.0
2014-02-10 13:05:00,29.67,29.68,29.64,29.65,21000.0,22.1326,22.1401,22.1102,22.1177,21000.0
2014-02-10 13:10:00,29.65,29.68,29.64,29.65,36200.0,22.1177,22.1401,22.1102,22.1177,36200.0
2014-02-10 13:15:00,29.64,29.67,29.63,29.65,50300.0,22.1102,22.1326,22.1028,22.1177,50300.0
2014-02-10 13:20:00,29.66,29.67,29.65,29.67,16100.0,22.1251,22.1326,22.1177,22.1326,16100.0
2014-02-10 13:25:00,29.67,29.67,29.63,29.64,19000.0,22.1326,22.1326,22.1028,22.1102,19000.0
2014-02-10 13:30:00,29.64,29.65,29.63,29.65,11700.0,22.1102,22.1177,22.1028,22.1177,11700.0
2014-02-10 13:35:00,29.65,29.69,29.64,29.68,34600.0,22.1177,22.1475,22.1102,22.1401,34600.0
2014-02-10 13:40:00,29.68,29.68,29.65,29.67,23600.0,22.1401,22.1401,22.1177,22.1326,23600.0
2014-02-10 13:45:00,29.66,29.66,29.64,29.64,23500.0,22.1251,22.1251,22.1102,22.1102,23500.0
2014-02-10 13:50:00,29.65,29.66,29.63,29.64,36000.0,22.1177,22.1251,22.1028,22.1102,36000.0
2014-02-10 13:55:00,29.64,29.66,29.63,29.66,49400.0,22.1102,22.1251,22.1028,22.1251,49400.0
2014-02-10 14:00:00,29.66,29.7,29.65,29.69,55800.0,22.1251,22.155,22.1177,22.1475,55800.0
2014-02-10 14:05:00,29.69,29.71,29.68,29.71,55100.0,22.1475,22.1624,22.1401,22.1624,55100.0
2014-02-10 14:10:00,29.71,29.74,29.69,29.72,59200.0,22.1624,22.1848,22.1475,22.1699,59200.0
2014-02-10 14:15:00,29.71,29.72,29.69,29.71,50300.0,22.1624,22.1699,22.1475,22.1624,50300.0
2014-02-10 14:20:00,29.71,29.73,29.7,29.71,74400.0,22.1624,22.1774,22.155,22.1624,74400.0
2014-02-10 14:25:00,29.72,29.72,29.69,29.7,44200.0,22.1699,22.1699,22.1475,22.155,44200.0
2014-02-10 14:30:00,29.71,29.74,29.7,29.71,32300.0,22.1624,22.1848,22.155,22.1624,32300.0
2014-02-10 14:35:00,29.72,29.79,29.72,29.76,123600.0,22.1699,22.2221,22.1699,22.1997,123600.0
2014-02-10 14:40:00,29.77,29.78,29.75,29.75,74000.0,22.2072,22.2147,22.1923,22.1923,74000.0
2014-02-10 14:45:00,29.74,29.76,29.74,29.75,27700.0,22.1848,22.1997,22.1848,22.1923,27700.0
2014-02-10 14:50:00,29.76,29.78,29.73,29.76,56400.0,22.1997,22.2147,22.1774,22.1997,56400.0
2014-02-10 14:55:00,29.76,29.77,29.72,29.72,55800.0,22.1997,22.2072,22.1699,22.1699,55800.0
2014-02-10 15:00:00,29.72,29.75,29.7,29.71,61200.0,22.1699,22.1923,22.155,22.1624,61200.0
2014-02-10 15:05:00,29.7,29.72,29.69,29.72,47200.0,22.155,22.1699,22.1475,22.1699,47200.0
2014-02-10 15:10:00,29.71,29.72,29.69,29.7,61900.0,22.1624,22.1699,22.1475,22.155,61900.0
2014-02-10 15:15:00,29.69,29.71,29.69,29.71,53100.0,22.1475,22.1624,22.1475,22.1624,53100.0
2014-02-10 15:20:00,29.71,29.71,29.67,29.69,74800.0,22.1624,22.1624,22.1326,22.1475,74800.0
2014-02-10 15:25:00,29.68,29.69,29.65,29.65,102100.0,22.1401,22.1475,22.1177,22.1177,102100.0
2014-02-10 15:30:00,29.66,29.7,29.65,29.69,107900.0,22.1251,22.155,22.1177,22.1475,107900.0
2014-02-10 15:35:00,29.69,29.71,29.68,29.71,98300.0,22.1475,22.1624,22.1401,22.1624,98300.0
2014-02-10 15:40:00,29.71,29.72,29.68,29.69,123200.0,22.1624,22.1699,22.1401,22.1475,123200.0
2014-02-10 15:45:00,29.69,29.71,29.66,29.68,230900.0,22.1475,22.1624,22.1251,22.1401,230900.0
2014-02-10 15:50:00,29.68,29.68,29.67,29.68,193300.0,22.1401,22.1401,22.1326,22.1401,193300.0
2014-02-10 15:55:00,29.67,29.69,29.66,29.69,393200.0,22.1326,22.1475,22.1251,22.1475,393200.0
2014-02-11 09:30:00,29.72,29.79,29.7,29.77,190700.0,22.1699,22.2221,22.155,22.2072,190700.0
2014-02-11 09:35:00,29.76,29.76,29.58,29.59,272900.0,22.1997,22.1997,22.0655,22.0729,272900.0
2014-02-11 09:40:00,29.59,29.68,29.54,29.67,191000.0,22.0729,22.1401,22.0356,22.1326,191000.0
2014-02-11 09:45:00,29.67,29.79,29.67,29.74,168800.0,22.1326,22.2221,22.1326,22.1848,168800.0
2014-02-11 09:50:00,29.75,29.76,29.65,29.66,164800.0,22.1923,22.1997,22.1177,22.1251,164800.0
2014-02-11 09:55:00,29.66,29.67,29.52,29.55,188000.0,22.1251,22.1326,22.0207,22.0431,188000.0
2014-02-11 10:00:00,29.55,29.59,29.48,29.5,135800.0,22.0431,22.0729,21.9909,22.0058,135800.0
2014-02-11 10:05:00,29.5,29.6,29.49,29.58,188700.0,22.0058,22.0804,21.9983,22.0655,188700.0
2014-02-11 10:10:00,29.57,29.7,29.57,29.69,222200.0,22.058,22.155,22.058,22.1475,222200.0
2014-02-11 10:15:00,29.7,29.71,29.66,29.68,139200.0,22.155,22.1624,22.1251,22.1401,139200.0
2014-02-11 10:20:00,29.67,29.72,29.67,29.68,145600.0,22.1326,22.1699,22.1326,22.1401,145600.0
2014-02-11 10:25:00,29.69,29.69,29.62,29.62,100600.0,22.1475,22.1475,22.0953,22.0953,100600.0
2014-02-11 10:30:00,29.62,29.69,29.61,29.67,100500.0,22.0953,22.1475,22.0878,22.1326,100500.0
2014-02-11 10:35:00,29.67,29.7,29.66,29.67,126700.0,22.1326,22.155,22.1251,22.1326,126700.0
2014-02-11 10:40:00,29.67,29.67,29.62,29.63,39600.0,22.1326,22.1326,22.0953,22.1028,39600.0
2014-02-11 10:45:00,29.64,29.64,29.55,29.55,191000.0,22.1102,22.1102,22.0431,22.0431,191000.0
2014-02-11 10:50:00,29.56,29.56,29.5,29.5,151700.0,22.0505,22.0505,22.0058,22.0058,151700.0
2014-02-11 10:55:00,29.5,29.52,29.47,29.52,88800.0,22.0058,22.0207,21.9834,22.0207,88800.0
2014-02-11 11:00:00,29.51,29.56,29.5,29.55,143500.0,22.0132,22.0505,22.0058,22.0431,143500.0
2014-02-11 11:05:00,29.55,29.55,29.49,29.5,119400.0,22.0431,22.0431,21.9983,22.0058,119400.0
2014-02-11 11:10:00,29.5,29.53,29.48,29.53,87500.0,22.0058,22.0282,21.9909,22.0282,87500.0
2014-02-11 11:15:00,29.53,29.63,29.51,29.62,138300.0,22.0282,22.1028,22.0132,22.0953,138300.0
2014-02-11 11:20:00,29.62,29.64,29.59,29.61,156900.0,22.0953,22.1102,22.0729,22.0878,156900.0
2014-02-11 11:25:00,29.62,29.69,29.62,29.69,133300.0,22.0953,22.1475,22.0953,22.1475,133300.0
2014-02-11 11:30:00,29.69,29.71,29.67,29.67,187400.0,22.1475,22.1624,22.1326,22.1326,187400.0
2014-02-11 11:35:00,29.67,29.73,29.65,29.71,230000.0,22.1326,22.1774,22.1177,22.1624,230000.0
2014-02-11 11:40:00,29.71,29.73,29.7,29.7,55200.0,22.1624,22.1774,22.155,22.155,55200.0
2014-02-11 11:45:00,29.7,29.71,29.68,29.68,82600.0,22.155,22.1624,22.1401,22.1401,82600.0
2014-02-11 11:50:00,29.69,29.71,29.67,29.68,95700.0,22.1475,22.1624,22.1326,22.1401,95700.0
2014-02-11 11:55:00,29.68,29.68,29.66,29.67,71600.0,22.1401,22.1401,22.1251,22.1326,71600.0
2014-02-11 12:00:00,29.67,29.68,29.65,29.67,91800.0,22.1326,22.1401,22.1177,22.1326,91800.0
2014-02-11 12:05:00,29.67,29.67,29.64,29.64,90600.0,22.1326,22.1326,22.1102,22.1102,90600.0
2014-02-11 12:10:00,29.64,29.64,29.59,29.59,150500.0,22.1102,22.1102,22.0729,22.0729,150500.0
2014-02-11 12:15:00,29.59,29.61,29.57,29.59,141000.0,22.0729,22.0878,22.058,22.0729,141000.0
2014-02-11 12:20:00,29.59,29.62,29.58,29.62,108800.0,22.0729,22.0953,22.0655,22.0953,108800.0
2014-02-11 12:25:00,29.62,29.66,29.62,29.65,72700.0,22.0953,22.1251,22.0953,22.1177,72700.0
2014-02-11 12:30:00,29.65,29.68,29.64,29.67,55000.0,22.1177,22.1401,22.1102,22.1326,55000.0
2014-02-11 12:35:00,29.67,29.73,29.67,29.72,104300.0,22.1326,22.1774,22.1326,22.1699,104300.0
2014-02-11 12:40:00,29.73,29.76,29.68,29.69,321400.0,22.1774,22.1997,22.1401,22.1475,321400.0
2014-02-11 12:45:00,29.69,29.77,29.68,29.75,200900.0,22.1475,22.2072,22.1401,22.1923,200900.0
2014-02-11 12:50:00,29.76,29.76,29.7,29.71,157700.0,22.1997,22.1997,22.155,22.1624,157700.0
2014-02-11 12:55:00,29.71,29.76,29.71,29.76,209300.0,22.1624,22.1997,22.1624,22.1997,209300.0
2014-02-11 13:00:00,29.76,29.89,29.76,29.88,444400.0,22.1997,22.2967,22.1997,22.2893,444400.0
2014-02-11 13:05:00,29.88,29.95,29.88,29.94,287900.0,22.2893,22.3415,22.2893,22.334,287900.0
2014-02-11 13:10:00,29.94,30.0,29.93,30.0,217400.0,22.334,22.3788,22.3265,22.3788,217400.0
2014-02-11 13:15:00,30.0,30.04,29.96,29.99,573000.0,22.3788,22.4086,22.3489,22.3713,573000.0
2014-02-11 13:20:00,30.0,30.07,29.99,30.07,203800.0,22.3788,22.431,22.3713,22.431,203800.0
2014-02-11 13:25:00,30.07,30.13,30.07,30.11,318500.0,22.431,22.4757,22.431,22.4608,318500.0
2014-02-11 13:30:00,30.11,30.12,30.08,30.08,126500.0,22.4608,22.4683,22.4384,22.4384,126500.0
2014-02-11 13:35:00,30.09,30.1,30.07,30.1,106100.0,22.4459,22.4534,22.431,22.4534,106100.0
2014-02-11 13:40:00,30.1,30.15,30.09,30.1,194900.0,22.4534,22.4907,22.4459,22.4534,194900.0
2014-02-11 13:45:00,30.1,30.11,30.09,30.1,104200.0,22.4534,22.4608,22.4459,22.4534,104200.0
2014-02-11 13:50:00,30.09,30.11,30.06,30.07,127500.0,22.4459,22.4608,22.4235,22.431,127500.0
2014-02-11 13:55:00,30.07,30.09,30.05,30.09,138700.0,22.431,22.4459,22.4161,22.4459,138700.0
2014-02-11 14:00:00,30.09,30.12,30.06,30.1,189000.0,22.4459,22.4683,22.4235,22.4534,189000.0
2014-02-11 14:05:00,30.1,30.11,30.08,30.11,206900.0,22.4534,22.4608,22.4384,22.4608,206900.0
2014-02-11 14:10:00,30.1,30.11,30.09,30.1,92900.0,22.4534,22.4608,22.4459,22.4534,92900.0
2014-02-11 14:15:00,30.1,30.15,30.1,30.14,119200.0,22.4534,22.4907,22.4534,22.4832,119200.0
2014-02-11 14:20:00,30.15,30.21,30.15,30.21,127600.0,22.4907,22.5354,22.4907,22.5354,127600.0
2014-02-11 14:25:00,30.22,30.22,30.19,30.21,103600.0,22.5429,22.5429,22.5205,22.5354,103600.0
2014-02-11 14:30:00,30.21,30.24,30.2,30.2,92600.0,22.5354,22.5578,22.528,22.528,92600.0
2014-02-11 14:35:00,30.21,30.24,30.2,30.23,86800.0,22.5354,22.5578,22.528,22.5503,86800.0
2014-02-11 14:40:00,30.23,30.29,30.22,30.28,259400.0,22.5503,22.5951,22.5429,22.5876,259400.0
2014-02-11 14:45:00,30.29,30.3,30.26,30.28,175000.0,22.5951,22.6026,22.5727,22.5876,175000.0
2014-02-11 14:50:00,30.28,30.3,30.27,30.3,264600.0,22.5876,22.6026,22.5802,22.6026,264600.0
2014-02-11 14:55:00,30.3,30.33,30.29,30.33,213500.0,22.6026,22.6249,22.5951,22.6249,213500.0
2014-02-11 15:00:00,30.33,30.39,30.32,30.37,351000.0,22.6249,22.6697,22.6175,22.6548,351000.0
2014-02-11 15:05:00,30.37,30.38,30.29,30.29,249000.0,22.6548,22.6622,22.5951,22.5951,249000.0
2014-02-11 15:10:00,30.3,30.35,30.29,30.35,133200.0,22.6026,22.6399,22.5951,22.6399,133200.0
2014-02-11 15:15:00,30.35,30.38,30.33,30.34,190800.0,22.6399,22.6622,22.6249,22.6324,190800.0
2014-02-11 15:20:00,30.35,30.36,30.31,30.33,182100.0,22.6399,22.6473,22.61,22.6249,182100.0
2014-02-11 15:25:00,30.33,30.33,30.29,30.3,213300.0,22.6249,22.6249,22.5951,22.6026,213300.0
2014-02-11 15:30:00,30.31,30.31,30.27,30.29,240900.0,22.61,22.61,22.5802,22.5951,240900.0
2014-02-11 15:35:00,30.29,30.3,30.28,30.29,218100.0,22.5951,22.6026,22.5876,22.5951,218100.0
2014-02-11 15:40:00,30.28,30.3,30.28,30.3,164400.0,22.5876,22.6026,22.5876,22.6026,164400.0
2014-02-11 15:45:00,30.3,30.32,30.25,30.26,415300.0,22.6026,22.6175,22.5653,22.5727,415300.0
2014-02-11 15:50:00,30.26,30.27,30.24,30.26,526700.0,22.5727,22.5802,22.5578,22.5727,526700.0
2014-02-11 15:55:00,30.27,30.27,30.23,30.26,862800.0,22.5802,22.5802,22.5503,22.5727,862800.0
2014-02-12 09:30:00,30.31,30.41,30.25,30.39,340900.0,22.61,22.6846,22.5653,22.6697,340900.0
2014-02-12 09:35:00,30.4,30.5,30.36,30.49,191800.0,22.6772,22.7517,22.6473,22.7443,191800.0
2014-02-12 09:40:00,30.49,30.55,30.4,30.42,274500.0,22.7443,22.789,22.6772,22.6921,274500.0
2014-02-12 09:45:00,30.43,30.46,30.29,30.3,208500.0,22.6995,22.7219,22.5951,22.6026,208500.0
2014-02-12 09:50:00,30.31,30.39,30.31,30.39,157100.0,22.61,22.6697,22.61,22.6697,157100.0
2014-02-12 09:55:00,30.39,30.42,30.37,30.39,190500.0,22.6697,22.6921,22.6548,22.6697,190500.0
2014-02-12 10:00:00,30.4,30.42,30.31,30.32,136800.0,22.6772,22.6921,22.61,22.6175,136800.0
2014-02-12 10:05:00,30.32,30.34,30.25,30.26,184300.0,22.6175,22.6324,22.5653,22.5727,184300.0
2014-02-12 10:10:00,30.26,30.29,30.23,30.28,164600.0,22.5727,22.5951,22.5503,22.5876,164600.0
2014-02-12 10:15:00,30.28,30.34,30.27,30.31,86000.0,22.5876,22.6324,22.5802,22.61,86000.0
2014-02-12 10:20:00,30.31,30.32,30.24,30.26,115000.0,22.61,22.6175,22.5578,22.5727,115000.0
2014-02-12 10:25:00,30.27,30.31,30.26,30.29,68900.0,22.5802,22.61,22.5727,22.5951,68900.0
2014-02-12 10:30:00,30.3,30.3,30.23,30.23,103100.0,22.6026,22.6026,22.5503,22.5503,103100.0
2014-02-12 10:35:00,30.23,30.3,30.22,30.3,98100.0,22.5503,22.6026,22.5429,22.6026,98100.0
2014-02-12 10:40:00,30.29,30.29,30.17,30.19,88100.0,22.5951,22.5951,22.5056,22.5205,88100.0
2014-02-12 10:45:00,30.2,30.22,30.16,30.21,72700.0,22.528,22.5429,22.4981,22.5354,72700.0
2014-02-12 10:50:00,30.21,30.21,30.17,30.17,83100.0,22.5354,22.5354,22.5056,22.5056,83100.0
2014-02-12 10:55:00,30.17,30.18,30.12,30.15,114100.0,22.5056,22.513,22.4683,22.4907,114100.0
2014-02-12 11:00:00,30.15,30.19,30.14,30.18,77400.0,22.4907,22.5205,22.4832,22.513,77400.0
2014-02-12 11:05:00,30.18,30.25,30.16,30.25,73500.0,22.513,22.5653,22.4981,22.5653,73500.0
2014-02-12 11:10:00,30.25,30.25,30.22,30.23,41000.0,22.5653,22.5653,22.5429,22.5503,41000.0
2014-02-12 11:15:00,30.23,30.24,30.22,30.23,38500.0,22.5503,22.5578,22.5429,22.5503,38500.0
2014-02-12 11:20:00,30.24,30.24,30.13,30.14,84200.0,22.5578,22.5578,22.4757,22.4832,84200.0
2014-02-12 11:25:00,30.13,30.13,30.04,30.05,257000.0,22.4757,22.4757,22.4086,22.4161,257000.0
2014-02-12 11:30:00,30.04,30.12,30.02,30.1,169400.0,22.4086,22.4683,22.3937,22.4534,169400.0
2014-02-12 11:35:00,30.11,30.14,30.09,30.13,66800.0,22.4608,22.4832,22.4459,22.4757,66800.0
2014-02-12 11:40:00,30.14,30.16,30.1,30.14,74600.0,22.4832,22.4981,22.4534,22.4832,74600.0
2014-02-12 11:45:00,30.15,30.15,30.08,30.08,31200.0,22.4907,22.4907,22.4384,22.4384,31200.0
2014-02-12 11:50:00,30.09,30.09,30.03,30.09,126300.0,22.4459,22.4459,22.4011,22.4459,126300.0
2014-02-12 11:55:00,30.09,30.17,30.09,30.17,231600.0,22.4459,22.5056,22.4459,22.5056,231600.0
2014-02-12 12:00:00,30.16,30.19,30.14,30.19,72500.0,22.4981,22.5205,22.4832,22.5205,72500.0
2014-02-12 12:05:00,30.2,30.26,30.18,30.21,102700.0,22.528,22.5727,22.513,22.5354,102700.0
2014-02-12 12:10:00,30.21,30.21,30.17,30.2,26100.0,22.5354,22.5354,22.5056,22.528,26100.0
2014-02-12 12:15:00,30.2,30.21,30.18,30.2,25400.0,22.528,22.5354,22.513,22.528,25400.0
2014-02-12 12:20:00,30.2,30.23,30.19,30.21,44400.0,22.528,22.5503,22.5205,22.5354,44400.0
2014-02-12 12:25:00,30.21,30.24,30.21,30.24,17100.0,22.5354,22.5578,22.5354,22.5578,17100.0
2014-02-12 12:30:00,30.24,30.25,30.21,30.21,38400.0,22.5578,22.5653,22.5354,22.5354,38400.0
2014-02-12 12:35:00,30.21,30.24,30.18,30.22,106400.0,22.5354,22.5578,22.513,22.5429,106400.0
2014-02-12 12:40:00,30.22,30.23,30.2,30.21,24000.0,22.5429,22.5503,22.528,22.5354,24000.0
2014-02-12 12:45:00,30.22,30.22,30.15,30.16,27000.0,22.5429,22.5429,22.4907,22.4981,27000.0
2014-02-12 12:50:00,30.16,30.18,30.13,30.17,139200.0,22.4981,22.513,22.4757,22.5056,139200.0
2014-02-12 12:55:00,30.17,30.18,30.13,30.13,36800.0,22.5056,22.513,22.4757,22.4757,36800.0
2014-02-12 13:00:00,30.14,30.15,30.11,30.11,55000.0,22.4832,22.4907,22.4608,22.4608,55000.0
2014-02-12 13:05:00,30.11,30.17,30.1,30.17,56400.0,22.4608,22.5056,22.4534,22.5056,56400.0
2014-02-12 13:10:00,30.17,30.27,30.16,30.27,113300.0,22.5056,22.5802,22.4981,22.5802,113300.0
2014-02-12 13:15:00,30.27,30.33,30.25,30.32,111900.0,22.5802,22.6249,22.5653,22.6175,111900.0
2014-02-12 13:20:00,30.33,30.37,30.32,30.37,142900.0,22.6249,22.6548,22.6175,22.6548,142900.0
2014-02-12 13:25:00,30.37,30.37,30.33,30.34,60800.0,22.6548,22.6548,22.6249,22.6324,60800.0
2014-02-12 13:30:00,30.34,30.36,30.31,30.36,55800.0,22.6324,22.6473,22.61,22.6473,55800.0
2014-02-12 13:35:00,30.35,30.36,30.29,30.3,46700.0,22.6399,22.6473,22.5951,22.6026,46700.0
2014-02-12 13:40:00,30.29,30.3,30.25,30.25,75100.0,22.5951,22.6026,22.5653,22.5653,75100.0
2014-02-12 13:45:00,30.25,30.27,30.24,30.25,49900.0,22.5653,22.5802,22.5578,22.5653,49900.0
2014-02-12 13:50:00,30.25,30.27,30.23,30.25,53800.0,22.5653,22.5802,22.5503,22.5653,53800.0
2014-02-12 13:55:00,30.25,30.27,30.24,30.24,40200.0,22.5653,22.5802,22.5578,22.5578,40200.0
2014-02-12 14:00:00,30.24,30.28,30.22,30.28,53900.0,22.5578,22.5876,22.5429,22.5876,53900.0
2014-02-12 14:05:00,30.28,30.3,30.26,30.27,39600.0,22.5876,22.6026,22.5727,22.5802,39600.0
2014-02-12 14:10:00,30.27,30.27,30.18,30.19,69000.0,22.5802,22.5802,22.513,22.5205,69000.0
2014-02-12 14:15:00,30.2,30.22,30.19,30.22,52800.0,22.528,22.5429,22.5205,22.5429,52800.0
2014-02-12 14:20:00,30.22,30.24,30.19,30.21,49100.0,22.5429,22.5578,22.5205,22.5354,49100.0
2014-02-12 14:25:00,30.21,30.23,30.19,30.19,42600.0,22.5354,22.5503,22.5205,22.5205,42600.0
2014-02-12 14:30:00,30.2,30.2,30.11,30.14,124900.0,22.528,22.528,22.4608,22.4832,124900.0
2014-02-12 14:35:00,30.14,30.15,30.09,30.13,179900.0,22.4832,22.4907,22.4459,22.4757,179900.0
2014-02-12 14:40:00,30.12,30.14,30.11,30.11,63900.0,22.4683,22.4832,22.4608,22.4608,63900.0
2014-02-12 14:45:00,30.11,30.11,30.03,30.06,191600.0,22.4608,22.4608,22.4011,22.4235,191600.0
2014-02-12 14:50:00,30.06,30.08,30.05,30.06,69900.0,22.4235,22.4384,22.4161,22.4235,69900.0
2014-02-12 14:55:00,30.06,30.09,30.05,30.09,74300.0,22.4235,22.4459,22.4161,22.4459,74300.0
2014-02-12 15:00:00,30.09,30.12,30.08,30.12,50500.0,22.4459,22.4683,22.4384,22.4683,50500.0
2014-02-12 15:05:00,30.11,30.12,30.07,30.11,93200.0,22.4608,22.4683,22.431,22.4608,93200.0
2014-02-12 15:10:00,30.11,30.12,30.08,30.1,58200.0,22.4608,22.4683,22.4384,22.4534,58200.0
2014-02-12 15:15:00,30.1,30.12,30.09,30.11,88900.0,22.4534,22.4683,22.4459,22.4608,88900.0
2014-02-12 15:20:00,30.11,30.11,30.07,30.07,39800.0,22.4608,22.4608,22.431,22.431,39800.0
2014-02-12 15:25:00,30.07,30.1,30.06,30.08,107900.0,22.431,22.4534,22.4235,22.4384,107900.0
2014-02-12 15:30:00,30.08,30.11,30.08,30.11,116800.0,22.4384,22.4608,22.4384,22.4608,116800.0
2014-02-12 15:35:00,30.11,30.11,30.07,30.09,105000.0,22.4608,22.4608,22.431,22.4459,105000.0
2014-02-12 15:40:00,30.08,30.13,30.08,30.12,178600.0,22.4384,22.4757,22.4384,22.4683,178600.0
2014-02-12 15:45:00,30.12,30.17,30.11,30.16,343700.0,22.4683,22.5056,22.4608,22.4981,343700.0
2014-02-12 15:50:00,30.16,30.18,30.12,30.14,248000.0,22.4981,22.513,22.4683,22.4832,248000.0
2014-02-12 15:55:00,30.14,30.17,30.14,30.17,484100.0,22.4832,22.5056,22.4832,22.5056,484100.0
2014-02-13 09:30:00,29.61,29.79,29.56,29.69,670700.0,22.0878,22.2221,22.0505,22.1475,670700.0
2014-02-13 09:35:00,29.69,29.77,29.65,29.69,464100.0,22.1475,22.2072,22.1177,22.1475,464100.0
2014-02-13 09:40:00,29.69,29.71,29.61,29.63,244500.0,22.1475,22.1624,22.0878,22.1028,244500.0
2014-02-13 09:45:00,29.64,29.66,29.54,29.65,509400.0,22.1102,22.1251,22.0356,22.1177,509400.0
2014-02-13 09:50:00,29.65,29.67,29.59,29.66,518100.0,22.1177,22.1326,22.0729,22.1251,518100.0
2014-02-13 09:55:00,29.65,29.71,29.6,29.62,192300.0,22.1177,22.1624,22.0804,22.0953,192300.0
2014-02-13 10:00:00,29.63,29.67,29.61,29.63,133900.0,22.1028,22.1326,22.0878,22.1028,133900.0
2014-02-13 10:05:00,29.62,29.79,29.62,29.77,263300.0,22.0953,22.2221,22.0953,22.2072,263300.0
2014-02-13 10:10:00,29.78,29.8,29.73,29.78,162300.0,22.2147,22.2296,22.1774,22.2147,162300.0
2014-02-13 10:15:00,29.78,29.86,29.76,29.8,235900.0,22.2147,22.2743,22.1997,22.2296,235900.0
2014-02-13 10:20:00,29.8,29.81,29.73,29.76,171400.0,22.2296,22.237,22.1774,22.1997,171400.0
2014-02-13 10:25:00,29.75,29.83,29.75,29.82,68700.0,22.1923,22.252,22.1923,22.2445,68700.0
2014-02-13 10:30:00,29.82,29.82,29.77,29.77,110600.0,22.2445,22.2445,22.2072,22.2072,110600.0
2014-02-13 10:35:00,29.77,29.79,29.75,29.79,85000.0,22.2072,22.2221,22.1923,22.2221,85000.0
2014-02-13 10:40:00,29.79,29.83,29.77,29.82,145800.0,22.2221,22.252,22.2072,22.2445,145800.0
2014-02-13 10:45:00,29.82,29.85,29.81,29.83,108100.0,22.2445,22.2669,22.237,22.252,108100.0
2014-02-13 10:50:00,29.83,29.88,29.82,29.88,153300.0,22.252,22.2893,22.2445,22.2893,153300.0
2014-02-13 10:55:00,29.88,29.92,29.86,29.88,139700.0,22.2893,22.3191,22.2743,22.2893,139700.0
2014-02-13 11:00:00,29.88,29.92,29.87,29.9,123000.0,22.2893,22.3191,22.2818,22.3042,123000.0
2014-02-13 11:05:00,29.9,29.9,29.85,29.85,55000.0,22.3042,22.3042,22.2669,22.2669,55000.0
2014-02-13 11:10:00,29.85,29.86,29.81,29.84,94400.0,22.2669,22.2743,22.237,22.2594,94400.0
2014-02-13 11:15:00,29.84,29.98,29.84,29.97,266000.0,22.2594,22.3638,22.2594,22.3564,266000.0
2014-02-13 11:20:00,29.98,30.05,29.96,30.03,325200.0,22.3638,22.4161,22.3489,22.4011,325200.0
2014-02-13 11:25:00,30.02,30.04,29.97,29.97,97700.0,22.3937,22.4086,22.3564,22.3564,97700.0
2014-02-13 11:30:00,29.97,30.01,29.95,29.95,117100.0,22.3564,22.3862,22.3415,22.3415,117100.0
2014-02-13 11:35:00,29.95,29.97,29.92,29.93,75300.0,22.3415,22.3564,22.3191,22.3265,75300.0
2014-02-13 11:40:00,29.93,29.94,29.9,29.94,134200.0,22.3265,22.334,22.3042,22.334,134200.0
2014-02-13 11:45:00,29.94,29.95,29.91,29.93,84000.0,22.334,22.3415,22.3116,22.3265,84000.0
2014-02-13 11:50:00,29.93,29.94,29.91,29.93,73500.0,22.3265,22.334,22.3116,22.3265,73500.0
2014-02-13 11:55:00,29.93,29.94,29.88,29.92,71400.0,22.3265,22.334,22.2893,22.3191,71400.0
2014-02-13 12:00:00,29.92,29.94,29.9,29.91,90000.0,22.3191,22.334,22.3042,22.3116,90000.0
2014-02-13 12:05:00,29.9,29.91,29.9,29.9,24200.0,22.3042,22.3116,22.3042,22.3042,24200.0
2014-02-13 12:10:00,29.89,29.91,29.85,29.87,132600.0,22.2967,22.3116,22.2669,22.2818,132600.0
2014-02-13 12:15:00,29.87,29.88,29.83,29.83,153500.0,22.2818,22.2893,22.252,22.252,153500.0
2014-02-13 12:20:00,29.83,29.84,29.76,29.77,204500.0,22.252,22.2594,22.1997,22.2072,204500.0
2014-02-13 12:25:00,29.78,29.78,29.74,29.77,169400.0,22.2147,22.2147,22.1848,22.2072,169400.0
2014-02-13 12:30:00,29.76,29.77,29.7,29.71,176800.0,22.1997,22.2072,22.155,22.1624,176800.0
2014-02-13 12:35:00,29.71,29.74,29.71,29.74,178300.0,22.1624,22.1848,22.1624,22.1848,178300.0
2014-02-13 12:40:00,29.74,29.79,29.73,29.78,155300.0,22.1848,22.2221,22.1774,22.2147,155300.0
2014-02-13 12:45:00,29.77,29.78,29.72,29.74,120000.0,22.2072,22.2147,22.1699,22.1848,120000.0
2014-02-13 12:50:00,29.73,29.75,29.72,29.73,110900.0,22.1774,22.1923,22.1699,22.1774,110900.0
2014-02-13 12:55:00,29.72,29.76,29.72,29.75,118900.0,22.1699,22.1997,22.1699,22.1923,118900.0
2014-02-13 13:00:00,29.76,29.83,29.76,29.83,174300.0,22.1997,22.252,22.1997,22.252,174300.0
2014-02-13 13:05:00,29.82,29.86,29.81,29.85,187800.0,22.2445,22.2743,22.237,22.2669,187800.0
2014-02-13 13:10:00,29.84,29.88,29.84,29.86,209800.0,22.2594,22.2893,22.2594,22.2743,209800.0
2014-02-13 13:15:00,29.86,29.86,29.82,29.85,205200.0,22.2743,22.2743,22.2445,22.2669,205200.0
2014-02-13 13:20:00,29.84,29.86,29.8,29.8,195400.0,22.2594,22.2743,22.2296,22.2296,195400.0
2014-02-13 13:25:00,29.8,29.81,29.75,29.75,151900.0,22.2296,22.237,22.1923,22.1923,151900.0
2014-02-13 13:30:00,29.75,29.76,29.69,29.71,211100.0,22.1923,22.1997,22.1475,22.1624,211100.0
2014-02-13 13:35:00,29.72,29.81,29.71,29.8,144600.0,22.1699,22.237,22.1624,22.2296,144600.0
2014-02-13 13:40:00,29.8,29.82,29.78,29.8,122300.0,22.2296,22.2445,22.2147,22.2296,122300.0
2014-02-13 13:45:00,29.8,29.83,29.8,29.83,95100.0,22.2296,22.252,22.2296,22.252,95100.0
2014-02-13 13:50:00,29.83,29.83,29.8,29.8,77700.0,22.252,22.252,22.2296,22.2296,77700.0
2014-02-13 13:55:00,29.8,29.82,29.77,29.77,143100.0,22.2296,22.2445,22.2072,22.2072,143100.0
2014-02-13 14:00:00,29.78,29.8,29.77,29.78,140100.0,22.2147,22.2296,22.2072,22.2147,140100.0
2014-02-13 14:05:00,29.78,29.8,29.76,29.77,132800.0,22.2147,22.2296,22.1997,22.2072,132800.0
2014-02-13 14:10:00,29.76,29.78,29.76,29.77,109900.0,22.1997,22.2147,22.1997,22.2072,109900.0
2014-02-13 14:15:00,29.78,29.78,29.75,29.76,135100.0,22.2147,22.2147,22.1923,22.1997,135100.0
2014-02-13 14:20:00,29.75,29.82,29.75,29.79,126600.0,22.1923,22.2445,22.1923,22.2221,126600.0
2014-02-13 14:25:00,29.79,29.8,29.75,29.77,88000.0,22.2221,22.2296,22.1923,22.2072,88000.0
2014-02-13 14:30:00,29.77,29.8,29.76,29.77,113300.0,22.2072,22.2296,22.1997,22.2072,113300.0
2014-02-13 14:35:00,29.78,29.82,29.77,29.82,97900.0,22.2147,22.2445,22.2072,22.2445,97900.0
2014-02-13 14:40:00,29.82,29.88,29.81,29.87,131100.0,22.2445,22.2893,22.237,22.2818,131100.0
2014-02-13 14:45:00,29.88,29.88,29.86,29.86,177800.0,22.2893,22.2893,22.2743,22.2743,177800.0
2014-02-13 14:50:00,29.86,29.87,29.82,29.83,132200.0,22.2743,22.2818,22.2445,22.252,132200.0
2014-02-13 14:55:00,29.83,29.87,29.83,29.85,106700.0,22.252,22.2818,22.252,22.2669,106700.0
2014-02-13 15:00:00,29.85,29.86,29.83,29.85,145600.0,22.2669,22.2743,22.252,22.2669,145600.0
2014-02-13 15:05:00,29.85,29.86,29.83,29.84,138000.0,22.2669,22.2743,22.252,22.2594,138000.0
2014-02-13 15:10:00,29.84,29.85,29.83,29.84,72700.0,22.2594,22.2669,22.252,22.2594,72700.0
2014-02-13 15:15:00,29.84,29.84,29.82,29.83,161700.0,22.2594,22.2594,22.2445,22.252,161700.0
2014-02-13 15:20:00,29.82,29.83,29.78,29.8,114400.0,22.2445,22.252,22.2147,22.2296,114400.0
2014-02-13 15:25:00,29.8,29.8,29.76,29.79,256300.0,22.2296,22.2296,22.1997,22.2221,256300.0
2014-02-13 15:30:00,29.8,29.84,29.79,29.82,241200.0,22.2296,22.2594,22.2221,22.2445,241200.0
2014-02-13 15:35:00,29.82,29.85,29.82,29.84,300300.0,22.2445,22.2669,22.2445,22.2594,300300.0
2014-02-13 15:40:00,29.84,29.85,29.82,29.83,335300.0,22.2594,22.2669,22.2445,22.252,335300.0
2014-02-13 15:45:00,29.84,29.9,29.84,29.89,490300.0,22.2594,22.3042,22.2594,22.2967,490300.0
2014-02-13 15:50:00,29.89,29.9,29.86,29.88,388300.0,22.2967,22.3042,22.2743,22.2893,388300.0
2014-02-13 15:55:00,29.89,29.92,29.88,29.91,950000.0,22.2967,22.3191,22.2893,22.3116,950000.0
2014-02-14 09:30:00,29.92,29.99,29.81,29.98,284700.0,22.3191,22.3713,22.237,22.3638,284700.0
2014-02-14 09:35:00,29.98,30.0,29.87,29.93,140700.0,22.3638,22.3788,22.2818,22.3265,140700.0
2014-02-14 09:40:00,29.92,29.92,29.76,29.8,208800.0,22.3191,22.3191,22.1997,22.2296,208800.0
2014-02-14 09:45:00,29.8,29.85,29.79,29.84,83800.0,22.2296,22.2669,22.2221,22.2594,83800.0
2014-02-14 09:50:00,29.83,30.0,29.74,29.77,345100.0,22.252,22.3788,22.1848,22.2072,345100.0
2014-02-14 09:55:00,29.78,29.81,29.73,29.79,110700.0,22.2147,22.237,22.1774,22.2221,110700.0
2014-02-14 10:00:00,29.8,29.81,29.76,29.77,136100.0,22.2296,22.237,22.1997,22.2072,136100.0
2014-02-14 10:05:00,29.76,29.77,29.72,29.74,92800.0,22.1997,22.2072,22.1699,22.1848,92800.0
2014-02-14 10:10:00,29.73,29.81,29.73,29.8,153400.0,22.1774,22.237,22.1774,22.2296,153400.0
2014-02-14 10:15:00,29.8,29.82,29.75,29.81,148600.0,22.2296,22.2445,22.1923,22.237,148600.0
2014-02-14 10:20:00,29.81,29.84,29.81,29.82,95200.0,22.237,22.2594,22.237,22.2445,95200.0
2014-02-14 10:25:00,29.82,29.94,29.82,29.92,157400.0,22.2445,22.334,22.2445,22.3191,157400.0
2014-02-14 10:30:00,29.92,29.99,29.92,29.96,128000.0,22.3191,22.3713,22.3191,22.3489,128000.0
2014-02-14 10:35:00,29.96,29.97,29.89,29.9,100000.0,22.3489,22.3564,22.2967,22.3042,100000.0
2014-02-14 10:40:00,29.9,29.91,29.89,29.89,85100.0,22.3042,22.3116,22.2967,22.2967,85100.0
2014-02-14 10:45:00,29.89,29.9,29.85,29.86,82900.0,22.2967,22.3042,22.2669,22.2743,82900.0
2014-02-14 10:50:00,29.86,29.86,29.81,29.82,53900.0,22.2743,22.2743,22.237,22.2445,53900.0
2014-02-14 10:55:00,29.82,29.83,29.74,29.75,124000.0,22.2445,22.252,22.1848,22.1923,124000.0
2014-02-14 11:00:00,29.75,29.77,29.73,29.73,93800.0,22.1923,22.2072,22.1774,22.1774,93800.0
2014-02-14 11:05:00,29.73,29.75,29.71,29.72,49200.0,22.1774,22.1923,22.1624,22.1699,49200.0
2014-02-14 11:10:00,29.72,29.75,29.71,29.71,59300.0,22.1699,22.1923,22.1624,22.1624,59300.0
2014-02-14 11:15:00,29.71,29.77,29.71,29.77,77100.0,22.1624,22.2072,22.1624,22.2072,77100.0
2014-02-14 11:20:00,29.77,29.77,29.71,29.71,173600.0,22.2072,22.2072,22.1624,22.1624,173600.0
2014-02-14 11:25:00,29.71,29.74,29.71,29.71,68700.0,22.1624,22.1848,22.1624,22.1624,68700.0
2014-02-14 11:30:00,29.71,29.74,29.7,29.71,54500.0,22.1624,22.1848,22.155,22.1624,54500.0
2014-02-14 11:35:00,29.71,29.72,29.69,29.7,180500.0,22.1624,22.1699,22.1475,22.155,180500.0
2014-02-14 11:40:00,29.71,29.74,29.66,29.67,126200.0,22.1624,22.1848,22.1251,22.1326,126200.0
2014-02-14 11:45:00,29.66,29.68,29.63,29.64,126500.0,22.1251,22.1401,22.1028,22.1102,126500.0
2014-02-14 11:50:00,29.64,29.68,29.61,29.61,159600.0,22.1102,22.1401,22.0878,22.0878,159600.0
2014-02-14 11:55:00,29.62,29.65,29.61,29.64,106700.0,22.0953,22.1177,22.0878,22.1102,106700.0
2014-02-14 12:00:00,29.64,29.7,29.64,29.69,136700.0,22.1102,22.155,22.1102,22.1475,136700.0
2014-02-14 12:05:00,29.7,29.71,29.69,29.69,45200.0,22.155,22.1624,22.1475,22.1475,45200.0
2014-02-14 12:10:00,29.7,29.7,29.68,29.68,55300.0,22.155,22.155,22.1401,22.1401,55300.0
2014-02-14 12:15:00,29.68,29.7,29.68,29.69,17300.0,22.1401,22.155,22.1401,22.1475,17300.0
2014-02-14 12:20:00,29.69,29.71,29.68,29.7,53400.0,22.1475,22.1624,22.1401,22.155,53400.0
2014-02-14 12:25:00,29.7,29.72,29.67,29.72,95700.0,22.155,22.1699,22.1326,22.1699,95700.0
2014-02-14 12:30:00,29.72,29.72,29.68,29.7,71000.0,22.1699,22.1699,22.1401,22.155,71000.0
2014-02-14 12:35:00,29.7,29.7,29.64,29.65,46400.0,22.155,22.155,22.1102,22.1177,46400.0
2014-02-14 12:40:00,29.65,29.68,29.65,29.66,38500.0,22.1177,22.1401,22.1177,22.1251,38500.0
2014-02-14 12:45:00,29.66,29.66,29.63,29.64,34000.0,22.1251,22.1251,22.1028,22.1102,34000.0
2014-02-14 12:50:00,29.63,29.64,29.61,29.61,34700.0,22.1028,22.1102,22.0878,22.0878,34700.0
2014-02-14 12:55:00,29.61,29.63,29.61,29.62,62900.0,22.0878,22.1028,22.0878,22.0953,62900.0
2014-02-14 13:00:00,29.62,29.65,29.61,29.65,59600.0,22.0953,22.1177,22.0878,22.1177,59600.0
2014-02-14 13:05:00,29.66,29.66,29.61,29.63,81100.0,22.1251,22.1251,22.0878,22.1028,81100.0
2014-02-14 13:10:00,29.63,29.64,29.62,29.63,104200.0,22.1028,22.1102,22.0953,22.1028,104200.0
2014-02-14 13:15:00,29.63,29.66,29.61,29.66,43000.0,22.1028,22.1251,22.0878,22.1251,43000.0
2014-02-14 13:20:00,29.66,29.66,29.64,29.66,32100.0,22.1251,22.1251,22.1102,22.1251,32100.0
2014-02-14 13:25:00,29.66,29.69,29.65,29.68,132600.0,22.1251,22.1475,22.1177,22.1401,132600.0
2014-02-14 13:30:00,29.68,29.68,29.65,29.65,50600.0,22.1401,22.1401,22.1177,22.1177,50600.0
2014-02-14 13:35:00,29.65,29.66,29.62,29.63,78800.0,22.1177,22.1251,22.0953,22.1028,78800.0
2014-02-14 13:40:00,29.63,29.65,29.62,29.64,57400.0,22.1028,22.1177,22.0953,22.1102,57400.0
2014-02-14 13:45:00,29.64,29.67,29.64,29.65,92100.0,22.1102,22.1326,22.1102,22.1177,92100.0
2014-02-14 13:50:00,29.66,29.69,29.65,29.69,86400.0,22.1251,22.1475,22.1177,22.1475,86400.0
2014-02-14 13:55:00,29.69,29.7,29.67,29.69,113800.0,22.1475,22.155,22.1326,22.1475,113800.0
2014-02-14 14:00:00,29.69,29.71,29.68,29.7,91100.0,22.1475,22.1624,22.1401,22.155,91100.0
2014-02-14 14:05:00,29.7,29.7,29.67,29.68,62700.0,22.155,22.155,22.1326,22.1401,62700.0
2014-02-14 14:10:00,29.69,29.7,29.67,29.67,64900.0,22.1475,22.155,22.1326,22.1326,64900.0
2014-02-14 14:15:00,29.68,29.69,29.67,29.68,117200.0,22.1401,22.1475,22.1326,22.1401,117200.0
2014-02-14 14:20:00,29.68,29.69,29.67,29.69,41600.0,22.1401,22.1475,22.1326,22.1475,41600.0
2014-02-14 14:25:00,29.68,29.72,29.67,29.71,98200.0,22.1401,22.1699,22.1326,22.1624,98200.0
2014-02-14 14:30:00,29.7,29.71,29.66,29.66,30000.0,22.155,22.1624,22.1251,22.1251,30000.0
2014-02-14 14:35:00,29.66,29.7,29.66,29.69,73600.0,22.1251,22.155,22.1251,22.1475,73600.0
2014-02-14 14:40:00,29.69,29.71,29.69,29.7,70400.0,22.1475,22.1624,22.1475,22.155,70400.0
2014-02-14 14:45:00,29.7,29.71,29.68,29.68,38100.0,22.155,22.1624,22.1401,22.1401,38100.0
2014-02-14 14:50:00,29.68,29.71,29.67,29.69,63800.0,22.1401,22.1624,22.1326,22.1475,63800.0
2014-02-14 14:55:00,29.69,29.74,29.69,29.73,139400.0,22.1475,22.1848,22.1475,22.1774,139400.0
2014-02-14 15:00:00,29.74,29.75,29.72,29.74,65300.0,22.1848,22.1923,22.1699,22.1848,65300.0
2014-02-14 15:05:00,29.74,29.75,29.71,29.71,65800.0,22.1848,22.1923,22.1624,22.1624,65800.0
2014-02-14 15:10:00,29.71,29.72,29.69,29.69,144200.0,22.1624,22.1699,22.1475,22.1475,144200.0
2014-02-14 15:15:00,29.69,29.7,29.67,29.67,117600.0,22.1475,22.155,22.1326,22.1326,117600.0
2014-02-14 15:20:00,29.68,29.71,29.66,29.68,102900.0,22.1401,22.1624,22.1251,22.1401,102900.0
2014-02-14 15:25:00,29.68,29.7,29.68,29.69,51400.0,22.1401,22.155,22.1401,22.1475,51400.0
2014-02-14 15:30:00,29.7,29.7,29.68,29.7,106400.0,22.155,22.155,22.1401,22.155,106400.0
2014-02-14 15:35:00,29.7,29.71,29.68,29.68,109700.0,22.155,22.1624,22.1401,22.1401,109700.0
2014-02-14 15:40:00,29.69,29.69,29.66,29.67,162000.0,22.1475,22.1475,22.1251,22.1326,162000.0
2014-02-14 15:45:00,29.68,29.71,29.67,29.69,212700.0,22.1401,22.1624,22.1326,22.1475,212700.0
2014-02-14 15:50:00,29.69,29.69,29.64,29.64,265900.0,22.1475,22.1475,22.1102,22.1102,265900.0
2014-02-14 15:55:00,29.65,29.7,29.64,29.69,793200.0,22.1177,22.155,22.1102,22.1475,793200.0
2014-02-18 09:30:00,29.62,29.84,29.57,29.73,376100.0,22.0953,22.2594,22.058,22.1774,376100.0
2014-02-18 09:35:00,29.74,29.82,29.71,29.78,165300.0,22.1848,22.2445,22.1624,22.2147,165300.0
2014-02-18 09:40:00,29.78,29.85,29.72,29.84,177400.0,22.2147,22.2669,22.1699,22.2594,177400.0
2014-02-18 09:45:00,29.85,29.86,29.8,29.83,164400.0,22.2669,22.2743,22.2296,22.252,164400.0
2014-02-18 09:50:00,29.82,29.84,29.77,29.8,130200.0,22.2445,22.2594,22.2072,22.2296,130200.0
2014-02-18 09:55:00,29.8,29.8,29.7,29.71,238500.0,22.2296,22.2296,22.155,22.1624,238500.0
2014-02-18 10:00:00,29.71,29.71,29.6,29.63,193700.0,22.1624,22.1624,22.0804,22.1028,193700.0
2014-02-18 10:05:00,29.63,29.7,29.62,29.69,173000.0,22.1028,22.155,22.0953,22.1475,173000.0
2014-02-18 10:10:00,29.7,29.7,29.63,29.65,142100.0,22.155,22.155,22.1028,22.1177,142100.0
2014-02-18 10:15:00,29.64,29.73,29.63,29.72,169700.0,22.1102,22.1774,22.1028,22.1699,169700.0
2014-02-18 10:20:00,29.72,29.75,29.7,29.73,181100.0,22.1699,22.1923,22.155,22.1774,181100.0
2014-02-18 10:25:00,29.74,29.76,29.69,29.71,161300.0,22.1848,22.1997,22.1475,22.1624,161300.0
2014-02-18 10:30:00,29.71,29.77,29.7,29.74,529100.0,22.1624,22.2072,22.155,22.1848,529100.0
2014-02-18 10:35:00,29.75,29.76,29.7,29.7,131500.0,22.1923,22.1997,22.155,22.155,131500.0
2014-02-18 10:40:00,29.71,29.76,29.7,29.75,108900.0,22.1624,22.1997,22.155,22.1923,108900.0
2014-02-18 10:45:00,29.75,29.82,29.75,29.77,159200.0,22.1923,22.2445,22.1923,22.2072,159200.0
2014-02-18 10:50:00,29.77,29.8,29.76,29.79,113700.0,22.2072,22.2296,22.1997,22.2221,113700.0
2014-02-18 10:55:00,29.79,29.79,29.75,29.76,109500.0,22.2221,22.2221,22.1923,22.1997,109500.0
2014-02-18 11:00:00,29.76,29.78,29.71,29.74,105700.0,22.1997,22.2147,22.1624,22.1848,105700.0
2014-02-18 11:05:00,29.74,29.74,29.7,29.73,117700.0,22.1848,22.1848,22.155,22.1774,117700.0
2014-02-18 11:10:00,29.73,29.78,29.73,29.78,54300.0,22.1774,22.2147,22.1774,22.2147,54300.0
2014-02-18 11:15:00,29.78,29.81,29.77,29.78,126000.0,22.2147,22.237,22.2072,22.2147,126000.0
2014-02-18 11:20:00,29.79,29.8,29.77,29.8,93300.0,22.2221,22.2296,22.2072,22.2296,93300.0
2014-02-18 11:25:00,29.8,29.8,29.75,29.76,87200.0,22.2296,22.2296,22.1923,22.1997,87200.0
2014-02-18 11:30:00,29.76,29.81,29.75,29.75,136300.0,22.1997,22.237,22.1923,22.1923,136300.0
2014-02-18 11:35:00,29.75,29.75,29.71,29.74,76000.0,22.1923,22.1923,22.1624,22.1848,76000.0
2014-02-18 11:40:00,29.73,29.75,29.69,29.73,120400.0,22.1774,22.1923,22.1475,22.1774,120400.0
2014-02-18 11:45:00,29.73,29.77,29.73,29.75,90500.0,22.1774,22.2072,22.1774,22.1923,90500.0
2014-02-18 11:50:00,29.75,29.75,29.71,29.74,133400.0,22.1923,22.1923,22.1624,22.1848,133400.0
2014-02-18 11:55:00,29.74,29.76,29.7,29.76,192500.0,22.1848,22.1997,22.155,22.1997,192500.0
2014-02-18 12:00:00,29.76,29.76,29.73,29.73,131500.0,22.1997,22.1997,22.1774,22.1774,131500.0
2014-02-18 12:05:00,29.74,29.74,29.69,29.69,55300.0,22.1848,22.1848,22.1475,22.1475,55300.0
2014-02-18 12:10:00,29.69,29.72,29.68,29.69,67600.0,22.1475,22.1699,22.1401,22.1475,67600.0
2014-02-18 12:15:00,29.7,29.7,29.64,29.65,81200.0,22.155,22.155,22.1102,22.1177,81200.0
2014-02-18 12:20:00,29.65,29.65,29.63,29.63,73000.0,22.1177,22.1177,22.1028,22.1028,73000.0
2014-02-18 12:25:00,29.64,29.72,29.63,29.72,148400.0,22.1102,22.1699,22.1028,22.1699,148400.0
2014-02-18 12:30:00,29.72,29.75,29.72,29.73,87500.0,22.1699,22.1923,22.1699,22.1774,87500.0
2014-02-18 12:35:00,29.73,29.75,29.72,29.75,85100.0,22.1774,22.1923,22.1699,22.1923,85100.0
2014-02-18 12:40:00,29.75,29.76,29.71,29.71,93600.0,22.1923,22.1997,22.1624,22.1624,93600.0
2014-02-18 12:45:00,29.71,29.72,29.67,29.68,111600.0,22.1624,22.1699,22.1326,22.1401,111600.0
2014-02-18 12:50:00,29.68,29.68,29.61,29.61,129500.0,22.1401,22.1401,22.0878,22.0878,129500.0
2014-02-18 12:55:00,29.62,29.66,29.61,29.66,123400.0,22.0953,22.1251,22.0878,22.1251,123400.0
2014-02-18 13:00:00,29.66,29.7,29.66,29.7,186900.0,22.1251,22.155,22.1251,22.155,186900.0
2014-02-18 13:05:00,29.7,29.72,29.69,29.72,131500.0,22.155,22.1699,22.1475,22.1699,131500.0
2014-02-18 13:10:00,29.71,29.73,29.7,29.71,34200.0,22.1624,22.1774,22.155,22.1624,34200.0
2014-02-18 13:15:00,29.71,29.72,29.69,29.71,64100.0,22.1624,22.1699,22.1475,22.1624,64100.0
2014-02-18 13:20:00,29.71,29.73,29.69,29.69,44100.0,22.1624,22.1774,22.1475,22.1475,44100.0
2014-02-18 13:25:00,29.69,29.73,29.69,29.7,46500.0,22.1475,22.1774,22.1475,22.155,46500.0
2014-02-18 13:30:00,29.7,29.72,29.69,29.71,53400.0,22.155,22.1699,22.1475,22.1624,53400.0
2014-02-18 13:35:00,29.72,29.72,29.69,29.71,45100.0,22.1699,22.1699,22.1475,22.1624,45100.0
2014-02-18 13:40:00,29.72,29.73,29.7,29.71,29500.0,22.1699,22.1774,22.155,22.1624,29500.0
2014-02-18 13:45:00,29.7,29.7,29.64,29.66,134800.0,22.155,22.155,22.1102,22.1251,134800.0
2014-02-18 13:50:00,29.66,29.66,29.61,29.63,90600.0,22.1251,22.1251,22.0878,22.1028,90600.0
2014-02-18 13:55:00,29.63,29.69,29.63,29.69,53100.0,22.1028,22.1475,22.1028,22.1475,53100.0
2014-02-18 14:00:00,29.69,29.7,29.67,29.67,50900.0,22.1475,22.155,22.1326,22.1326,50900.0
2014-02-18 14:05:00,29.68,29.69,29.66,29.66,77200.0,22.1401,22.1475,22.1251,22.1251,77200.0
2014-02-18 14:10:00,29.66,29.67,29.64,29.64,43900.0,22.1251,22.1326,22.1102,22.1102,43900.0
2014-02-18 14:15:00,29.64,29.65,29.61,29.61,125900.0,22.1102,22.1177,22.0878,22.0878,125900.0
2014-02-18 14:20:00,29.61,29.62,29.6,29.62,128800.0,22.0878,22.0953,22.0804,22.0953,128800.0
2014-02-18 14:25:00,29.62,29.62,29.57,29.57,111300.0,22.0953,22.0953,22.058,22.058,111300.0
2014-02-18 14:30:00,29.57,29.57,29.51,29.52,240400.0,22.058,22.058,22.0132,22.0207,240400.0
2014-02-18 14:35:00,29.53,29.54,29.51,29.52,117600.0,22.0282,22.0356,22.0132,22.0207,117600.0
2014-02-18 14:40:00,29.53,29.57,29.52,29.56,117800.0,22.0282,22.058,22.0207,22.0505,117800.0
2014-02-18 14:45:00,29.57,29.58,29.54,29.54,80600.0,22.058,22.0655,22.0356,22.0356,80600.0
2014-02-18 14:50:00,29.54,29.58,29.54,29.55,88700.0,22.0356,22.0655,22.0356,22.0431,88700.0
2014-02-18 14:55:00,29.55,29.55,29.53,29.54,57900.0,22.0431,22.0431,22.0282,22.0356,57900.0
2014-02-18 15:00:00,29.54,29.55,29.51,29.51,95300.0,22.0356,22.0431,22.0132,22.0132,95300.0
2014-02-18 15:05:00,29.51,29.53,29.49,29.5,189800.0,22.0132,22.0282,21.9983,22.0058,189800.0
2014-02-18 15:10:00,29.5,29.54,29.48,29.54,156900.0,22.0058,22.0356,21.9909,22.0356,156900.0
2014-02-18 15:15:00,29.54,29.54,29.51,29.54,82000.0,22.0356,22.0356,22.0132,22.0356,82000.0
2014-02-18 15:20:00,29.54,29.55,29.5,29.54,157300.0,22.0356,22.0431,22.0058,22.0356,157300.0
2014-02-18 15:25:00,29.54,29.55,29.53,29.54,92600.0,22.0356,22.0431,22.0282,22.0356,92600.0
2014-02-18 15:30:00,29.54,29.55,29.53,29.55,106500.0,22.0356,22.0431,22.0282,22.0431,106500.0
2014-02-18 15:35:00,29.55,29.55,29.54,29.55,124000.0,22.0431,22.0431,22.0356,22.0431,124000.0
2014-02-18 15:40:00,29.55,29.55,29.52,29.54,184100.0,22.0431,22.0431,22.0207,22.0356,184100.0
2014-02-18 15:45:00,29.54,29.58,29.53,29.57,235700.0,22.0356,22.0655,22.0282,22.058,235700.0
2014-02-18 15:50:00,29.57,29.6,29.57,29.59,184300.0,22.058,22.0804,22.058,22.0729,184300.0
2014-02-18 15:55:00,29.59,29.59,29.54,29.55,465400.0,22.0729,22.0729,22.0356,22.0431,465400.0
2014-02-19 09:30:00,29.56,29.65,29.5,29.55,300700.0,22.0505,22.1177,22.0058,22.0431,300700.0
2014-02-19 09:35:00,29.55,29.59,29.49,29.57,144000.0,22.0431,22.0729,21.9983,22.058,144000.0
2014-02-19 09:40:00,29.57,29.6,29.5,29.51,230200.0,22.058,22.0804,22.0058,22.0132,230200.0
2014-02-19 09:45:00,29.51,29.56,29.5,29.56,116700.0,22.0132,22.0505,22.0058,22.0505,116700.0
2014-02-19 09:50:00,29.56,29.61,29.53,29.55,76100.0,22.0505,22.0878,22.0282,22.0431,76100.0
2014-02-19 09:55:00,29.55,29.56,29.52,29.55,130200.0,22.0431,22.0505,22.0207,22.0431,130200.0
2014-02-19 10:00:00,29.55,29.57,29.35,29.41,447700.0,22.0431,22.058,21.8939,21.9387,447700.0
2014-02-19 10:05:00,29.42,29.48,29.41,29.47,111900.0,21.9461,21.9909,21.9387,21.9834,111900.0
2014-02-19 10:10:00,29.47,29.54,29.46,29.52,150600.0,21.9834,22.0356,21.9759,22.0207,150600.0
2014-02-19 10:15:00,29.52,29.53,29.43,29.46,245900.0,22.0207,22.0282,21.9536,21.9759,245900.0
2014-02-19 10:20:00,29.46,29.51,29.46,29.49,144500.0,21.9759,22.0132,21.9759,21.9983,144500.0
2014-02-19 10:25:00,29.49,29.54,29.47,29.54,155100.0,21.9983,22.0356,21.9834,22.0356,155100.0
2014-02-19 10:30:00,29.54,29.55,29.49,29.49,177500.0,22.0356,22.0431,21.9983,21.9983,177500.0
2014-02-19 10:35:00,29.5,29.51,29.45,29.47,82400.0,22.0058,22.0132,21.9685,21.9834,82400.0
2014-02-19 10:40:00,29.47,29.49,29.45,29.45,135600.0,21.9834,21.9983,21.9685,21.9685,135600.0
2014-02-19 10:45:00,29.44,29.45,29.38,29.39,149400.0,21.961,21.9685,21.9163,21.9237,149400.0
2014-02-19 10:50:00,29.38,29.43,29.38,29.43,136000.0,21.9163,21.9536,21.9163,21.9536,136000.0
2014-02-19 10:55:00,29.42,29.46,29.38,29.4,139700.0,21.9461,21.9759,21.9163,21.9312,139700.0
2014-02-19 11:00:00,29.41,29.43,29.38,29.4,144100.0,21.9387,21.9536,21.9163,21.9312,144100.0
2014-02-19 11:05:00,29.4,29.4,29.36,29.36,143600.0,21.9312,21.9312,21.9014,21.9014,143600.0
2014-02-19 11:10:00,29.37,29.37,29.27,29.28,204700.0,21.9088,21.9088,21.8342,21.8417,204700.0
2014-02-19 11:15:00,29.29,29.32,29.27,29.3,81500.0,21.8491,21.8715,21.8342,21.8566,81500.0
2014-02-19 11:20:00,29.3,29.36,29.28,29.31,146500.0,21.8566,21.9014,21.8417,21.8641,146500.0
2014-02-19 11:25:00,29.31,29.32,29.24,29.25,218000.0,21.8641,21.8715,21.8118,21.8193,218000.0
2014-02-19 11:30:00,29.24,29.26,29.22,29.23,167800.0,21.8118,21.8268,21.7969,21.8044,167800.0
2014-02-19 11:35:00,29.23,29.26,29.17,29.17,204900.0,21.8044,21.8268,21.7596,21.7596,204900.0
2014-02-19 11:40:00,29.18,29.19,29.14,29.15,248000.0,21.7671,21.7745,21.7372,21.7447,248000.0
2014-02-19 11:45:00,29.15,29.17,29.13,29.17,190600.0,21.7447,21.7596,21.7298,21.7596,190600.0
2014-02-19 11:50:00,29.17,29.23,29.16,29.22,160500.0,21.7596,21.8044,21.7522,21.7969,160500.0
2014-02-19 11:55:00,29.23,29.25,29.13,29.13,193100.0,21.8044,21.8193,21.7298,21.7298,193100.0
2014-02-19 12:00:00,29.13,29.16,29.08,29.14,207100.0,21.7298,21.7522,21.6925,21.7372,207100.0
2014-02-19 12:05:00,29.14,29.14,29.09,29.11,136100.0,21.7372,21.7372,21.6999,21.7149,136100.0
2014-02-19 12:10:00,29.1,29.14,29.1,29.13,83800.0,21.7074,21.7372,21.7074,21.7298,83800.0
2014-02-19 12:15:00,29.13,29.14,29.07,29.07,197600.0,21.7298,21.7372,21.685,21.685,197600.0
2014-02-19 12:20:00,29.07,29.08,29.03,29.05,310000.0,21.685,21.6925,21.6552,21.6701,310000.0
2014-02-19 12:25:00,29.05,29.05,29.01,29.04,201300.0,21.6701,21.6701,21.6403,21.6626,201300.0
2014-02-19 12:30:00,29.04,29.12,29.04,29.07,177300.0,21.6626,21.7223,21.6626,21.685,177300.0
2014-02-19 12:35:00,29.07,29.11,29.06,29.11,86200.0,21.685,21.7149,21.6776,21.7149,86200.0
2014-02-19 12:40:00,29.1,29.1,29.02,29.05,169300.0,21.7074,21.7074,21.6477,21.6701,169300.0
2014-02-19 12:45:00,29.05,29.06,29.02,29.04,167600.0,21.6701,21.6776,21.6477,21.6626,167600.0
2014-02-19 12:50:00,29.03,29.07,29.02,29.02,191100.0,21.6552,21.685,21.6477,21.6477,191100.0
2014-02-19 12:55:00,29.02,29.09,29.01,29.08,198000.0,21.6477,21.6999,21.6403,21.6925,198000.0
2014-02-19 13:00:00,29.07,29.08,29.05,29.08,40600.0,21.685,21.6925,21.6701,21.6925,40600.0
2014-02-19 13:05:00,29.08,29.15,29.07,29.15,165900.0,21.6925,21.7447,21.685,21.7447,165900.0
2014-02-19 13:10:00,29.15,29.17,29.12,29.14,104400.0,21.7447,21.7596,21.7223,21.7372,104400.0
2014-02-19 13:15:00,29.14,29.16,29.12,29.16,68100.0,21.7372,21.7522,21.7223,21.7522,68100.0
2014-02-19 13:20:00,29.16,29.2,29.13,29.19,108300.0,21.7522,21.782,21.7298,21.7745,108300.0
2014-02-19 13:25:00,29.19,29.19,29.13,29.17,79300.0,21.7745,21.7745,21.7298,21.7596,79300.0
2014-02-19 13:30:00,29.17,29.21,29.16,29.21,109300.0,21.7596,21.7895,21.7522,21.7895,109300.0
2014-02-19 13:35:00,29.21,29.22,29.18,29.21,111800.0,21.7895,21.7969,21.7671,21.7895,111800.0
2014-02-19 13:40:00,29.21,29.24,29.21,29.22,81600.0,21.7895,21.8118,21.7895,21.7969,81600.0
2014-02-19 13:45:00,29.23,29.28,29.22,29.26,116000.0,21.8044,21.8417,21.7969,21.8268,116000.0
2014-02-19 13:50:00,29.27,29.28,29.25,29.26,59200.0,21.8342,21.8417,21.8193,21.8268,59200.0
2014-02-19 13:55:00,29.25,29.26,29.23,29.24,75700.0,21.8193,21.8268,21.8044,21.8118,75700.0
2014-02-19 14:00:00,29.24,29.32,29.22,29.23,325000.0,21.8118,21.8715,21.7969,21.8044,325000.0
2014-02-19 14:05:00,29.23,29.37,29.23,29.35,149300.0,21.8044,21.9088,21.8044,21.8939,149300.0
2014-02-19 14:10:00,29.36,29.37,29.31,29.32,111000.0,21.9014,21.9088,21.8641,21.8715,111000.0
2014-02-19 14:15:00,29.32,29.32,29.25,29.26,101300.0,21.8715,21.8715,21.8193,21.8268,101300.0
2014-02-19 14:20:00,29.26,29.27,29.18,29.24,140500.0,21.8268,21.8342,21.7671,21.8118,140500.0
2014-02-19 14:25:00,29.23,29.24,29.2,29.22,121500.0,21.8044,21.8118,21.782,21.7969,121500.0
2014-02-19 14:30:00,29.22,29.23,29.19,29.21,75800.0,21.7969,21.8044,21.7745,21.7895,75800.0
2014-02-19 14:35:00,29.22,29.23,29.16,29.2,124300.0,21.7969,21.8044,21.7522,21.782,124300.0
2014-02-19 14:40:00,29.2,29.23,29.16,29.17,114600.0,21.782,21.8044,21.7522,21.7596,114600.0
2014-02-19 14:45:00,29.17,29.19,29.15,29.18,144600.0,21.7596,21.7745,21.7447,21.7671,144600.0
2014-02-19 14:50:00,29.18,29.2,29.16,29.2,104000.0,21.7671,21.782,21.7522,21.782,104000.0
2014-02-19 14:55:00,29.2,29.2,29.12,29.16,154900.0,21.782,21.782,21.7223,21.7522,154900.0
2014-02-19 15:00:00,29.16,29.17,29.13,29.14,78900.0,21.7522,21.7596,21.7298,21.7372,78900.0
2014-02-19 15:05:00,29.14,29.15,29.12,29.14,65500.0,21.7372,21.7447,21.7223,21.7372,65500.0
2014-02-19 15:10:00,29.13,29.14,29.01,29.02,475900.0,21.7298,21.7372,21.6403,21.6477,475900.0
2014-02-19 15:15:00,29.02,29.03,28.97,28.98,485900.0,21.6477,21.6552,21.6104,21.6179,485900.0
2014-02-19 15:20:00,28.99,29.04,28.98,29.03,183000.0,21.6253,21.6626,21.6179,21.6552,183000.0
2014-02-19 15:25:00,29.03,29.04,28.94,28.97,636700.0,21.6552,21.6626,21.5881,21.6104,636700.0
2014-02-19 15:30:00,28.96,28.99,28.95,28.97,251000.0,21.603,21.6253,21.5955,21.6104,251000.0
2014-02-19 15:35:00,28.97,28.98,28.92,28.95,447000.0,21.6104,21.6179,21.5731,21.5955,447000.0
2014-02-19 15:40:00,28.95,28.98,28.94,28.95,566600.0,21.5955,21.6179,21.5881,21.5955,566600.0
2014-02-19 15:45:00,28.96,28.99,28.94,28.98,778800.0,21.603,21.6253,21.5881,21.6179,778800.0
2014-02-19 15:50:00,28.98,28.98,28.89,28.91,821300.0,21.6179,21.6179,21.5508,21.5657,821300.0
2014-02-19 15:55:00,28.91,28.96,28.89,28.95,813500.0,21.5657,21.603,21.5508,21.5955,813500.0
2014-02-20 09:30:00,29.01,29.07,28.99,29.04,367300.0,21.6403,21.685,21.6253,21.6626,367300.0
2014-02-20 09:35:00,29.03,29.14,28.99,29.01,202800.0,21.6552,21.7372,21.6253,21.6403,202800.0
2014-02-20 09:40:00,29.0,29.04,29.0,29.02,203900.0,21.6328,21.6626,21.6328,21.6477,203900.0
2014-02-20 09:45:00,29.01,29.09,29.01,29.02,171200.0,21.6403,21.6999,21.6403,21.6477,171200.0
2014-02-20 09:50:00,29.01,29.04,28.98,29.02,214900.0,21.6403,21.6626,21.6179,21.6477,214900.0
2014-02-20 09:55:00,29.02,29.04,28.99,29.0,162200.0,21.6477,21.6626,21.6253,21.6328,162200.0
2014-02-20 10:00:00,29.0,29.07,28.98,29.05,332300.0,21.6328,21.685,21.6179,21.6701,332300.0
2014-02-20 10:05:00,29.05,29.06,28.93,28.96,168000.0,21.6701,21.6776,21.5806,21.603,168000.0
2014-02-20 10:10:00,28.96,29.1,28.96,29.1,233400.0,21.603,21.7074,21.603,21.7074,233400.0
2014-02-20 10:15:00,29.1,29.19,29.09,29.16,314000.0,21.7074,21.7745,21.6999,21.7522,314000.0
2014-02-20 10:20:00,29.16,29.16,29.1,29.11,98300.0,21.7522,21.7522,21.7074,21.7149,98300.0
2014-02-20 10:25:00,29.1,29.13,29.09,29.12,189100.0,21.7074,21.7298,21.6999,21.7223,189100.0
2014-02-20 10:30:00,29.12,29.24,29.11,29.23,141900.0,21.7223,21.8118,21.7149,21.8044,141900.0
2014-02-20 10:35:00,29.23,29.25,29.2,29.21,153300.0,21.8044,21.8193,21.782,21.7895,153300.0
2014-02-20 10:40:00,29.22,29.25,29.2,29.21,130900.0,21.7969,21.8193,21.782,21.7895,130900.0
2014-02-20 10:45:00,29.2,29.23,29.18,29.22,163800.0,21.782,21.8044,21.7671,21.7969,163800.0
2014-02-20 10:50:00,29.23,29.27,29.2,29.27,81500.0,21.8044,21.8342,21.782,21.8342,81500.0
2014-02-20 10:55:00,29.27,29.34,29.27,29.33,210300.0,21.8342,21.8864,21.8342,21.879,210300.0
2014-02-20 11:00:00,29.33,29.34,29.32,29.34,238500.0,21.879,21.8864,21.8715,21.8864,238500.0
2014-02-20 11:05:00,29.34,29.34,29.24,29.26,143300.0,21.8864,21.8864,21.8118,21.8268,143300.0
2014-02-20 11:10:00,29.26,29.28,29.25,29.26,115800.0,21.8268,21.8417,21.8193,21.8268,115800.0
2014-02-20 11:15:00,29.25,29.26,29.21,29.22,110500.0,21.8193,21.8268,21.7895,21.7969,110500.0
2014-02-20 11:20:00,29.22,29.27,29.21,29.21,119700.0,21.7969,21.8342,21.7895,21.7895,119700.0
2014-02-20 11:25:00,29.2,29.22,29.19,29.22,68100.0,21.782,21.7969,21.7745,21.7969,68100.0
2014-02-20 11:30:00,29.22,29.25,29.21,29.25,72500.0,21.7969,21.8193,21.7895,21.8193,72500.0
2014-02-20 11:35:00,29.25,29.28,29.19,29.2,183000.0,21.8193,21.8417,21.7745,21.782,183000.0
2014-02-20 11:40:00,29.2,29.21,29.18,29.19,128600.0,21.782,21.7895,21.7671,21.7745,128600.0
2014-02-20 11:45:00,29.2,29.21,29.18,29.18,77000.0,21.782,21.7895,21.7671,21.7671,77000.0
2014-02-20 11:50:00,29.19,29.19,29.13,29.13,214400.0,21.7745,21.7745,21.7298,21.7298,214400.0
2014-02-20 11:55:00,29.14,29.15,29.1,29.12,73100.0,21.7372,21.7447,21.7074,21.7223,73100.0
2014-02-20 12:00:00,29.12,29.12,29.09,29.1,165100.0,21.7223,21.7223,21.6999,21.7074,165100.0
2014-02-20 12:05:00,29.1,29.1,29.06,29.07,162200.0,21.7074,21.7074,21.6776,21.685,162200.0
2014-02-20 12:10:00,29.08,29.1,29.05,29.09,134100.0,21.6925,21.7074,21.6701,21.6999,134100.0
2014-02-20 12:15:00,29.08,29.11,29.07,29.1,183500.0,21.6925,21.7149,21.685,21.7074,183500.0
2014-02-20 12:20:00,29.1,29.1,29.07,29.08,60900.0,21.7074,21.7074,21.685,21.6925,60900.0
2014-02-20 12:25:00,29.09,29.15,29.05,29.13,167800.0,21.6999,21.7447,21.6701,21.7298,167800.0
2014-02-20 12:30:00,29.14,29.19,29.12,29.18,141500.0,21.7372,21.7745,21.7223,21.7671,141500.0
2014-02-20 12:35:00,29.18,29.18,29.11,29.11,51200.0,21.7671,21.7671,21.7149,21.7149,51200.0
2014-02-20 12:40:00,29.12,29.17,29.11,29.12,173100.0,21.7223,21.7596,21.7149,21.7223,173100.0
2014-02-20 12:45:00,29.13,29.14,29.1,29.14,154700.0,21.7298,21.7372,21.7074,21.7372,154700.0
2014-02-20 12:50:00,29.14,29.21,29.14,29.2,371100.0,21.7372,21.7895,21.7372,21.782,371100.0
2014-02-20 12:55:00,29.2,29.21,29.17,29.2,81700.0,21.782,21.7895,21.7596,21.782,81700.0
2014-02-20 13:00:00,29.21,29.24,29.21,29.24,118400.0,21.7895,21.8118,21.7895,21.8118,118400.0
2014-02-20 13:05:00,29.24,29.31,29.24,29.31,106400.0,21.8118,21.8641,21.8118,21.8641,106400.0
2014-02-20 13:10:00,29.31,29.31,29.25,29.25,146500.0,21.8641,21.8641,21.8193,21.8193,146500.0
2014-02-20 13:15:00,29.26,29.26,29.21,29.21,48400.0,21.8268,21.8268,21.7895,21.7895,48400.0
2014-02-20 13:20:00,29.21,29.27,29.2,29.25,150800.0,21.7895,21.8342,21.782,21.8193,150800.0
2014-02-20 13:25:00,29.26,29.28,29.26,29.28,35000.0,21.8268,21.8417,21.8268,21.8417,35000.0
2014-02-20 13:30:00,29.28,29.35,29.28,29.35,268200.0,21.8417,21.8939,21.8417,21.8939,268200.0
2014-02-20 13:35:00,29.34,29.35,29.33,29.34,61700.0,21.8864,21.8939,21.879,21.8864,61700.0
2014-02-20 13:40:00,29.35,29.35,29.33,29.35,90600.0,21.8939,21.8939,21.879,21.8939,90600.0
2014-02-20 13:45:00,29.35,29.35,29.32,29.33,43700.0,21.8939,21.8939,21.8715,21.879,43700.0
2014-02-20 13:50:00,29.32,29.33,29.31,29.33,76000.0,21.8715,21.879,21.8641,21.879,76000.0
2014-02-20 13:55:00,29.33,29.34,29.32,29.33,80300.0,21.879,21.8864,21.8715,21.879,80300.0
2014-02-20 14:00:00,29.34,29.34,29.29,29.31,126400.0,21.8864,21.8864,21.8491,21.8641,126400.0
2014-02-20 14:05:00,29.32,29.34,29.3,29.34,270900.0,21.8715,21.8864,21.8566,21.8864,270900.0
2014-02-20 14:10:00,29.34,29.38,29.33,29.38,92300.0,21.8864,21.9163,21.879,21.9163,92300.0
2014-02-20 14:15:00,29.37,29.4,29.37,29.37,96200.0,21.9088,21.9312,21.9088,21.9088,96200.0
2014-02-20 14:20:00,29.37,29.37,29.33,29.35,78400.0,21.9088,21.9088,21.879,21.8939,78400.0
2014-02-20 14:25:00,29.35,29.37,29.32,29.33,71000.0,21.8939,21.9088,21.8715,21.879,71000.0
2014-02-20 14:30:00,29.33,29.33,29.3,29.3,158400.0,21.879,21.879,21.8566,21.8566,158400.0
2014-02-20 14:35:00,29.31,29.33,29.3,29.32,50300.0,21.8641,21.879,21.8566,21.8715,50300.0
2014-02-20 14:40:00,29.32,29.36,29.31,29.34,84000.0,21.8715,21.9014,21.8641,21.8864,84000.0
2014-02-20 14:45:00,29.35,29.35,29.3,29.32,110500.0,21.8939,21.8939,21.8566,21.8715,110500.0
2014-02-20 14:50:00,29.32,29.34,29.3,29.32,54900.0,21.8715,21.8864,21.8566,21.8715,54900.0
2014-02-20 14:55:00,29.31,29.36,29.31,29.35,111500.0,21.8641,21.9014,21.8641,21.8939,111500.0
2014-02-20 15:00:00,29.34,29.38,29.34,29.38,118900.0,21.8864,21.9163,21.8864,21.9163,118900.0
2014-02-20 15:05:00,29.37,29.38,29.36,29.37,27000.0,21.9088,21.9163,21.9014,21.9088,27000.0
2014-02-20 15:10:00,29.37,29.37,29.34,29.35,97700.0,21.9088,21.9088,21.8864,21.8939,97700.0
2014-02-20 15:15:00,29.36,29.37,29.35,29.35,152100.0,21.9014,21.9088,21.8939,21.8939,152100.0
2014-02-20 15:20:00,29.35,29.36,29.34,29.34,130100.0,21.8939,21.9014,21.8864,21.8864,130100.0
2014-02-20 15:25:00,29.34,29.34,29.25,29.25,224100.0,21.8864,21.8864,21.8193,21.8193,224100.0
2014-02-20 15:30:00,29.25,29.32,29.25,29.3,154000.0,21.8193,21.8715,21.8193,21.8566,154000.0
2014-02-20 15:35:00,29.3,29.33,29.29,29.31,176200.0,21.8566,21.879,21.8491,21.8641,176200.0
2014-02-20 15:40:00,29.31,29.37,29.3,29.37,194800.0,21.8641,21.9088,21.8566,21.9088,194800.0
2014-02-20 15:45:00,29.37,29.41,29.36,29.4,443600.0,21.9088,21.9387,21.9014,21.9312,443600.0
2014-02-20 15:50:00,29.4,29.42,29.34,29.35,355600.0,21.9312,21.9461,21.8864,21.8939,355600.0
2014-02-20 15:55:00,29.35,29.36,29.32,29.32,607000.0,21.8939,21.9014,21.8715,21.8715,607000.0
2014-02-21 09:30:00,29.32,29.45,29.32,29.39,558100.0,21.8715,21.9685,21.8715,21.9237,558100.0
2014-02-21 09:35:00,29.39,29.42,29.35,29.37,114600.0,21.9237,21.9461,21.8939,21.9088,114600.0
2014-02-21 09:40:00,29.37,29.47,29.37,29.45,188800.0,21.9088,21.9834,21.9088,21.9685,188800.0
2014-02-21 09:45:00,29.46,29.55,29.46,29.53,165800.0,21.9759,22.0431,21.9759,22.0282,165800.0
2014-02-21 09:50:00,29.52,29.61,29.48,29.6,196900.0,22.0207,22.0878,21.9909,22.0804,196900.0
2014-02-21 09:55:00,29.6,29.61,29.48,29.55,124800.0,22.0804,22.0878,21.9909,22.0431,124800.0
2014-02-21 10:00:00,29.54,29.59,29.5,29.58,222500.0,22.0356,22.0729,22.0058,22.0655,222500.0
2014-02-21 10:05:00,29.57,29.6,29.54,29.6,79000.0,22.058,22.0804,22.0356,22.0804,79000.0
2014-02-21 10:10:00,29.6,29.6,29.51,29.52,87300.0,22.0804,22.0804,22.0132,22.0207,87300.0
2014-02-21 10:15:00,29.53,29.56,29.52,29.52,48300.0,22.0282,22.0505,22.0207,22.0207,48300.0
2014-02-21 10:20:00,29.53,29.53,29.45,29.45,215700.0,22.0282,22.0282,21.9685,21.9685,215700.0
2014-02-21 10:25:00,29.45,29.52,29.45,29.51,105400.0,21.9685,22.0207,21.9685,22.0132,105400.0
2014-02-21 10:30:00,29.51,29.59,29.51,29.55,87600.0,22.0132,22.0729,22.0132,22.0431,87600.0
2014-02-21 10:35:00,29.55,29.62,29.55,29.6,79200.0,22.0431,22.0953,22.0431,22.0804,79200.0
2014-02-21 10:40:00,29.6,29.64,29.59,29.61,87800.0,22.0804,22.1102,22.0729,22.0878,87800.0
2014-02-21 10:45:00,29.61,29.62,29.59,29.61,86700.0,22.0878,22.0953,22.0729,22.0878,86700.0
2014-02-21 10:50:00,29.61,29.64,29.59,29.64,172300.0,22.0878,22.1102,22.0729,22.1102,172300.0
2014-02-21 10:55:00,29.63,29.66,29.62,29.66,198200.0,22.1028,22.1251,22.0953,22.1251,198200.0
2014-02-21 11:00:00,29.66,29.69,29.65,29.68,175000.0,22.1251,22.1475,22.1177,22.1401,175000.0
2014-02-21 11:05:00,29.67,29.67,29.63,29.65,162700.0,22.1326,22.1326,22.1028,22.1177,162700.0
2014-02-21 11:10:00,29.65,29.69,29.63,29.65,166600.0,22.1177,22.1475,22.1028,22.1177,166600.0
2014-02-21 11:15:00,29.65,29.69,29.64,29.66,77400.0,22.1177,22.1475,22.1102,22.1251,77400.0
2014-02-21 11:20:00,29.67,29.69,29.65,29.68,142600.0,22.1326,22.1475,22.1177,22.1401,142600.0
2014-02-21 11:25:00,29.68,29.69,29.65,29.67,98800.0,22.1401,22.1475,22.1177,22.1326,98800.0
2014-02-21 11:30:00,29.67,29.7,29.67,29.69,77000.0,22.1326,22.155,22.1326,22.1475,77000.0
2014-02-21 11:35:00,29.69,29.7,29.66,29.69,79700.0,22.1475,22.155,22.1251,22.1475,79700.0
2014-02-21 11:40:00,29.68,29.7,29.68,29.69,67200.0,22.1401,22.155,22.1401,22.1475,67200.0
2014-02-21 11:45:00,29.69,29.76,29.68,29.76,142300.0,22.1475,22.1997,22.1401,22.1997,142300.0
2014-02-21 11:50:00,29.75,29.77,29.74,29.74,61200.0,22.1923,22.2072,22.1848,22.1848,61200.0
2014-02-21 11:55:00,29.74,29.76,29.74,29.74,39000.0,22.1848,22.1997,22.1848,22.1848,39000.0
2014-02-21 12:00:00,29.75,29.77,29.75,29.77,165000.0,22.1923,22.2072,22.1923,22.2072,165000.0
2014-02-21 12:05:00,29.77,29.8,29.76,29.78,76600.0,22.2072,22.2296,22.1997,22.2147,76600.0
2014-02-21 12:10:00,29.79,29.79,29.75,29.76,55400.0,22.2221,22.2221,22.1923,22.1997,55400.0
2014-02-21 12:15:00,29.75,29.76,29.71,29.75,64200.0,22.1923,22.1997,22.1624,22.1923,64200.0
2014-02-21 12:20:00,29.75,29.76,29.74,29.76,31700.0,22.1923,22.1997,22.1848,22.1997,31700.0
2014-02-21 12:25:00,29.76,29.77,29.75,29.76,42900.0,22.1997,22.2072,22.1923,22.1997,42900.0
2014-02-21 12:30:00,29.76,29.77,29.69,29.7,72100.0,22.1997,22.2072,22.1475,22.155,72100.0
2014-02-21 12:35:00,29.7,29.71,29.68,29.7,39200.0,22.155,22.1624,22.1401,22.155,39200.0
2014-02-21 12:40:00,29.7,29.73,29.7,29.73,39100.0,22.155,22.1774,22.155,22.1774,39100.0
2014-02-21 12:45:00,29.73,29.73,29.67,29.71,50000.0,22.1774,22.1774,22.1326,22.1624,50000.0
2014-02-21 12:50:00,29.7,29.74,29.7,29.72,30200.0,22.155,22.1848,22.155,22.1699,30200.0
2014-02-21 12:55:00,29.73,29.75,29.72,29.75,29400.0,22.1774,22.1923,22.1699,22.1923,29400.0
2014-02-21 13:00:00,29.74,29.75,29.73,29.74,67900.0,22.1848,22.1923,22.1774,22.1848,67900.0
2014-02-21 13:05:00,29.74,29.75,29.71,29.74,129900.0,22.1848,22.1923,22.1624,22.1848,129900.0
2014-02-21 13:10:00,29.75,29.77,29.74,29.76,45900.0,22.1923,22.2072,22.1848,22.1997,45900.0
2014-02-21 13:15:00,29.75,29.76,29.73,29.76,44000.0,22.1923,22.1997,22.1774,22.1997,44000.0
2014-02-21 13:20:00,29.76,29.78,29.75,29.76,71300.0,22.1997,22.2147,22.1923,22.1997,71300.0
2014-02-21 13:25:00,29.77,29.77,29.76,29.77,68700.0,22.2072,22.2072,22.1997,22.2072,68700.0
2014-02-21 13:30:00,29.77,29.78,29.76,29.76,47200.0,22.2072,22.2147,22.1997,22.1997,47200.0
2014-02-21 13:35:00,29.77,29.77,29.74,29.76,131300.0,22.2072,22.2072,22.1848,22.1997,131300.0
2014-02-21 13:40:00,29.76,29.78,29.75,29.78,80500.0,22.1997,22.2147,22.1923,22.2147,80500.0
2014-02-21 13:45:00,29.77,29.8,29.76,29.79,81500.0,22.2072,22.2296,22.1997,22.2221,81500.0
2014-02-21 13:50:00,29.79,29.8,29.77,29.78,46500.0,22.2221,22.2296,22.2072,22.2147,46500.0
2014-02-21 13:55:00,29.78,29.81,29.77,29.8,99000.0,22.2147,22.237,22.2072,22.2296,99000.0
2014-02-21 14:00:00,29.8,29.82,29.79,29.81,78600.0,22.2296,22.2445,22.2221,22.237,78600.0
2014-02-21 14:05:00,29.8,29.82,29.8,29.82,50400.0,22.2296,22.2445,22.2296,22.2445,50400.0
2014-02-21 14:10:00,29.82,29.82,29.74,29.74,121700.0,22.2445,22.2445,22.1848,22.1848,121700.0
2014-02-21 14:15:00,29.74,29.77,29.74,29.76,119700.0,22.1848,22.2072,22.1848,22.1997,119700.0
2014-02-21 14:20:00,29.76,29.78,29.76,29.77,102300.0,22.1997,22.2147,22.1997,22.2072,102300.0
2014-02-21 14:25:00,29.77,29.79,29.76,29.76,97300.0,22.2072,22.2221,22.1997,22.1997,97300.0
2014-02-21 14:30:00,29.76,29.76,29.67,29.7,208500.0,22.1997,22.1997,22.1326,22.155,208500.0
2014-02-21 14:35:00,29.69,29.73,29.67,29.67,129600.0,22.1475,22.1774,22.1326,22.1326,129600.0
2014-02-21 14:40:00,29.67,29.7,29.66,29.7,82000.0,22.1326,22.155,22.1251,22.155,82000.0
2014-02-21 14:45:00,29.7,29.7,29.68,29.7,84000.0,22.155,22.155,22.1401,22.155,84000.0
2014-02-21 14:50:00,29.7,29.75,29.7,29.74,93000.0,22.155,22.1923,22.155,22.1848,93000.0
2014-02-21 14:55:00,29.73,29.75,29.71,29.71,99400.0,22.1774,22.1923,22.1624,22.1624,99400.0
2014-02-21 15:00:00,29.71,29.75,29.71,29.75,66200.0,22.1624,22.1923,22.1624,22.1923,66200.0
2014-02-21 15:05:00,29.75,29.76,29.74,29.75,117200.0,22.1923,22.1997,22.1848,22.1923,117200.0
2014-02-21 15:10:00,29.76,29.76,29.74,29.76,75600.0,22.1997,22.1997,22.1848,22.1997,75600.0
2014-02-21 15:15:00,29.76,29.77,29.75,29.77,88500.0,22.1997,22.2072,22.1923,22.2072,88500.0
2014-02-21 15:20:00,29.77,29.77,29.7,29.7,194700.0,22.2072,22.2072,22.155,22.155,194700.0
2014-02-21 15:25:00,29.7,29.73,29.69,29.71,114800.0,22.155,22.1774,22.1475,22.1624,114800.0
2014-02-21 15:30:00,29.71,29.72,29.67,29.67,217800.0,22.1624,22.1699,22.1326,22.1326,217800.0
2014-02-21 15:35:00,29.67,29.68,29.61,29.61,236300.0,22.1326,22.1401,22.0878,22.0878,236300.0
2014-02-21 15:40:00,29.61,29.63,29.59,29.6,235900.0,22.0878,22.1028,22.0729,22.0804,235900.0
2014-02-21 15:45:00,29.6,29.67,29.59,29.63,333200.0,22.0804,22.1326,22.0729,22.1028,333200.0
2014-02-21 15:50:00,29.62,29.64,29.62,29.63,261100.0,22.0953,22.1102,22.0953,22.1028,261100.0
2014-02-21 15:55:00,29.64,29.64,29.59,29.62,592600.0,22.1102,22.1102,22.0729,22.0953,592600.0
2014-02-24 09:30:00,29.66,29.79,29.55,29.76,287900.0,22.1251,22.2221,22.0431,22.1997,287900.0
2014-02-24 09:35:00,29.76,29.88,29.73,29.87,172900.0,22.1997,22.2893,22.1774,22.2818,172900.0
2014-02-24 09:40:00,29.87,29.89,29.82,29.89,105200.0,22.2818,22.2967,22.2445,22.2967,105200.0
2014-02-24 09:45:00,29.88,29.92,29.83,29.85,205200.0,22.2893,22.3191,22.252,22.2669,205200.0
2014-02-24 09:50:00,29.85,29.94,29.84,29.94,160400.0,22.2669,22.334,22.2594,22.334,160400.0
2014-02-24 09:55:00,29.94,30.09,29.93,30.08,447100.0,22.334,22.4459,22.3265,22.4384,447100.0
2014-02-24 10:00:00,30.09,30.13,30.03,30.1,351200.0,22.4459,22.4757,22.4011,22.4534,351200.0
2014-02-24 10:05:00,30.09,30.16,30.09,30.1,547400.0,22.4459,22.4981,22.4459,22.4534,547400.0
2014-02-24 10:10:00,30.1,30.16,30.1,30.16,313400.0,22.4534,22.4981,22.4534,22.4981,313400.0
2014-02-24 10:15:00,30.16,30.17,30.13,30.14,236300.0,22.4981,22.5056,22.4757,22.4832,236300.0
2014-02-24 10:20:00,30.14,30.16,30.12,30.14,175900.0,22.4832,22.4981,22.4683,22.4832,175900.0
2014-02-24 10:25:00,30.14,30.15,30.08,30.08,181400.0,22.4832,22.4907,22.4384,22.4384,181400.0
2014-02-24 10:30:00,30.09,30.16,30.08,30.14,127900.0,22.4459,22.4981,22.4384,22.4832,127900.0
2014-02-24 10:35:00,30.14,30.23,30.13,30.2,319200.0,22.4832,22.5503,22.4757,22.528,319200.0
2014-02-24 10:40:00,30.21,30.26,30.2,30.26,186100.0,22.5354,22.5727,22.528,22.5727,186100.0
2014-02-24 10:45:00,30.27,30.33,30.26,30.29,243800.0,22.5802,22.6249,22.5727,22.5951,243800.0
2014-02-24 10:50:00,30.3,30.3,30.27,30.28,80700.0,22.6026,22.6026,22.5802,22.5876,80700.0
2014-02-24 10:55:00,30.27,30.3,30.27,30.29,74400.0,22.5802,22.6026,22.5802,22.5951,74400.0
2014-02-24 11:00:00,30.3,30.3,30.27,30.28,116100.0,22.6026,22.6026,22.5802,22.5876,116100.0
2014-02-24 11:05:00,30.27,30.32,30.26,30.3,185100.0,22.5802,22.6175,22.5727,22.6026,185100.0
2014-02-24 11:10:00,30.3,30.32,30.28,30.3,198500.0,22.6026,22.6175,22.5876,22.6026,198500.0
2014-02-24 11:15:00,30.3,30.35,30.3,30.35,112400.0,22.6026,22.6399,22.6026,22.6399,112400.0
2014-02-24 11:20:00,30.35,30.36,30.32,30.35,128600.0,22.6399,22.6473,22.6175,22.6399,128600.0
2014-02-24 11:25:00,30.36,30.4,30.35,30.39,78200.0,22.6473,22.6772,22.6399,22.6697,78200.0
2014-02-24 11:30:00,30.39,30.4,30.36,30.39,143600.0,22.6697,22.6772,22.6473,22.6697,143600.0
2014-02-24 11:35:00,30.39,30.44,30.37,30.42,150500.0,22.6697,22.707,22.6548,22.6921,150500.0
2014-02-24 11:40:00,30.42,30.47,30.41,30.46,148700.0,22.6921,22.7294,22.6846,22.7219,148700.0
2014-02-24 11:45:00,30.47,30.53,30.46,30.5,195600.0,22.7294,22.7741,22.7219,22.7517,195600.0
2014-02-24 11:50:00,30.49,30.52,30.48,30.51,108700.0,22.7443,22.7667,22.7368,22.7592,108700.0
2014-02-24 11:55:00,30.51,30.53,30.5,30.53,83100.0,22.7592,22.7741,22.7517,22.7741,83100.0
2014-02-24 12:00:00,30.53,30.58,30.52,30.56,184300.0,22.7741,22.8114,22.7667,22.7965,184300.0
2014-02-24 12:05:00,30.56,30.6,30.5,30.5,199500.0,22.7965,22.8263,22.7517,22.7517,199500.0
2014-02-24 12:10:00,30.5,30.52,30.48,30.5,157600.0,22.7517,22.7667,22.7368,22.7517,157600.0
2014-02-24 12:15:00,30.5,30.56,30.5,30.54,112400.0,22.7517,22.7965,22.7517,22.7816,112400.0
2014-02-24 12:20:00,30.53,30.54,30.5,30.51,104100.0,22.7741,22.7816,22.7517,22.7592,104100.0
2014-02-24 12:25:00,30.52,30.52,30.5,30.51,64300.0,22.7667,22.7667,22.7517,22.7592,64300.0
2014-02-24 12:30:00,30.5,30.54,30.5,30.54,68600.0,22.7517,22.7816,22.7517,22.7816,68600.0
2014-02-24 12:35:00,30.53,30.56,30.53,30.55,60200.0,22.7741,22.7965,22.7741,22.789,60200.0
2014-02-24 12:40:00,30.55,30.55,30.51,30.51,112000.0,22.789,22.789,22.7592,22.7592,112000.0
2014-02-24 12:45:00,30.52,30.55,30.52,30.54,67000.0,22.7667,22.789,22.7667,22.7816,67000.0
2014-02-24 12:50:00,30.53,30.54,30.51,30.52,70200.0,22.7741,22.7816,22.7592,22.7667,70200.0
2014-02-24 12:55:00,30.52,30.53,30.51,30.51,50600.0,22.7667,22.7741,22.7592,22.7592,50600.0
2014-02-24 13:00:00,30.51,30.55,30.51,30.55,66400.0,22.7592,22.789,22.7592,22.789,66400.0
2014-02-24 13:05:00,30.55,30.58,30.54,30.56,47000.0,22.789,22.8114,22.7816,22.7965,47000.0
2014-02-24 13:10:00,30.57,30.58,30.56,30.57,41100.0,22.804,22.8114,22.7965,22.804,41100.0
2014-02-24 13:15:00,30.58,30.58,30.55,30.55,56800.0,22.8114,22.8114,22.789,22.789,56800.0
2014-02-24 13:20:00,30.56,30.56,30.53,30.55,104300.0,22.7965,22.7965,22.7741,22.789,104300.0
2014-02-24 13:25:00,30.55,30.55,30.51,30.52,62200.0,22.789,22.789,22.7592,22.7667,62200.0
2014-02-24 13:30:00,30.51,30.53,30.5,30.53,66500.0,22.7592,22.7741,22.7517,22.7741,66500.0
2014-02-24 13:35:00,30.53,30.53,30.48,30.49,40700.0,22.7741,22.7741,22.7368,22.7443,40700.0
2014-02-24 13:40:00,30.48,30.5,30.45,30.45,65300.0,22.7368,22.7517,22.7144,22.7144,65300.0
2014-02-24 13:45:00,30.45,30.46,30.43,30.45,82800.0,22.7144,22.7219,22.6995,22.7144,82800.0
2014-02-24 13:50:00,30.45,30.46,30.45,30.45,28600.0,22.7144,22.7219,22.7144,22.7144,28600.0
2014-02-24 13:55:00,30.46,30.46,30.44,30.45,42700.0,22.7219,22.7219,22.707,22.7144,42700.0
2014-02-24 14:00:00,30.45,30.48,30.44,30.47,109600.0,22.7144,22.7368,22.707,22.7294,109600.0
2014-02-24 14:05:00,30.46,30.47,30.45,30.46,57300.0,22.7219,22.7294,22.7144,22.7219,57300.0
2014-02-24 14:10:00,30.45,30.46,30.42,30.42,59200.0,22.7144,22.7219,22.6921,22.6921,59200.0
2014-02-24 14:15:00,30.43,30.47,30.42,30.46,38800.0,22.6995,22.7294,22.6921,22.7219,38800.0
2014-02-24 14:20:00,30.46,30.46,30.45,30.45,37300.0,22.7219,22.7219,22.7144,22.7144,37300.0
2014-02-24 14:25:00,30.46,30.46,30.45,30.45,33200.0,22.7219,22.7219,22.7144,22.7144,33200.0
2014-02-24 14:30:00,30.45,30.47,30.44,30.46,65500.0,22.7144,22.7294,22.707,22.7219,65500.0
2014-02-24 14:35:00,30.46,30.47,30.45,30.46,38500.0,22.7219,22.7294,22.7144,22.7219,38500.0
2014-02-24 14:40:00,30.46,30.5,30.46,30.49,97900.0,22.7219,22.7517,22.7219,22.7443,97900.0
2014-02-24 14:45:00,30.49,30.5,30.47,30.48,61700.0,22.7443,22.7517,22.7294,22.7368,61700.0
2014-02-24 14:50:00,30.47,30.48,30.42,30.44,193700.0,22.7294,22.7368,22.6921,22.707,193700.0
2014-02-24 14:55:00,30.43,30.45,30.41,30.43,102300.0,22.6995,22.7144,22.6846,22.6995,102300.0
2014-02-24 15:00:00,30.42,30.44,30.4,30.43,154800.0,22.6921,22.707,22.6772,22.6995,154800.0
2014-02-24 15:05:00,30.44,30.46,30.43,30.46,121900.0,22.707,22.7219,22.6995,22.7219,121900.0
2014-02-24 15:10:00,30.46,30.47,30.43,30.44,110900.0,22.7219,22.7294,22.6995,22.707,110900.0
2014-02-24 15:15:00,30.44,30.46,30.4,30.45,172000.0,22.707,22.7219,22.6772,22.7144,172000.0
2014-02-24 15:20:00,30.46,30.46,30.44,30.46,123300.0,22.7219,22.7219,22.707,22.7219,123300.0
2014-02-24 15:25:00,30.45,30.46,30.36,30.36,189000.0,22.7144,22.7219,22.6473,22.6473,189000.0
2014-02-24 15:30:00,30.36,30.39,30.35,30.37,233500.0,22.6473,22.6697,22.6399,22.6548,233500.0
2014-02-24 15:35:00,30.37,30.38,30.35,30.36,146000.0,22.6548,22.6622,22.6399,22.6473,146000.0
2014-02-24 15:40:00,30.35,30.36,30.29,30.34,291400.0,22.6399,22.6473,22.5951,22.6324,291400.0
2014-02-24 15:45:00,30.34,30.39,30.34,30.38,337300.0,22.6324,22.6697,22.6324,22.6622,337300.0
2014-02-24 15:50:00,30.39,30.4,30.37,30.4,403500.0,22.6697,22.6772,22.6548,22.6772,403500.0
2014-02-24 15:55:00,30.4,30.4,30.3,30.3,874000.0,22.6772,22.6772,22.6026,22.6026,874000.0
2014-02-25 09:30:00,30.28,30.36,30.2,30.22,181800.0,22.5876,22.6473,22.528,22.5429,181800.0
2014-02-25 09:35:00,30.22,30.26,30.14,30.25,176700.0,22.5429,22.5727,22.4832,22.5653,176700.0
2014-02-25 09:40:00,30.25,30.28,30.17,30.27,204100.0,22.5653,22.5876,22.5056,22.5802,204100.0
2014-02-25 09:45:00,30.27,30.31,30.14,30.14,182300.0,22.5802,22.61,22.4832,22.4832,182300.0
2014-02-25 09:50:00,30.14,30.18,30.11,30.14,122800.0,22.4832,22.513,22.4608,22.4832,122800.0
2014-02-25 09:55:00,30.13,30.13,30.04,30.08,255600.0,22.4757,22.4757,22.4086,22.4384,255600.0
2014-02-25 10:00:00,30.08,30.09,29.99,30.0,226000.0,22.4384,22.4459,22.3713,22.3788,226000.0
2014-02-25 10:05:00,30.01,30.09,30.01,30.04,103000.0,22.3862,22.4459,22.3862,22.4086,103000.0
2014-02-25 10:10:00,30.04,30.08,30.01,30.01,100600.0,22.4086,22.4384,22.3862,22.3862,100600.0
2014-02-25 10:15:00,30.02,30.13,30.01,30.13,122400.0,22.3937,22.4757,22.3862,22.4757,122400.0
2014-02-25 10:20:00,30.13,30.13,30.04,30.05,243700.0,22.4757,22.4757,22.4086,22.4161,243700.0
2014-02-25 10:25:00,30.05,30.07,29.95,29.96,242500.0,22.4161,22.431,22.3415,22.3489,242500.0
2014-02-25 10:30:00,29.97,30.04,29.96,29.96,116000.0,22.3564,22.4086,22.3489,22.3489,116000.0
2014-02-25 10:35:00,29.96,30.0,29.95,30.0,146700.0,22.3489,22.3788,22.3415,22.3788,146700.0
2014-02-25 10:40:00,30.0,30.05,29.96,30.05,115200.0,22.3788,22.4161,22.3489,22.4161,115200.0
2014-02-25 10:45:00,30.05,30.1,30.04,30.08,107200.0,22.4161,22.4534,22.4086,22.4384,107200.0
2014-02-25 10:50:00,30.08,30.13,30.07,30.11,58100.0,22.4384,22.4757,22.431,22.4608,58100.0
2014-02-25 10:55:00,30.12,30.14,30.1,30.1,60100.0,22.4683,22.4832,22.4534,22.4534,60100.0
2014-02-25 11:00:00,30.11,30.12,30.07,30.07,58600.0,22.4608,22.4683,22.431,22.431,58600.0
2014-02-25 11:05:00,30.07,30.08,30.04,30.07,60800.0,22.431,22.4384,22.4086,22.431,60800.0
2014-02-25 11:10:00,30.07,30.15,30.07,30.14,86700.0,22.431,22.4907,22.431,22.4832,86700.0
2014-02-25 11:15:00,30.13,30.16,30.13,30.16,81500.0,22.4757,22.4981,22.4757,22.4981,81500.0
2014-02-25 11:20:00,30.16,30.18,30.13,30.13,87700.0,22.4981,22.513,22.4757,22.4757,87700.0
2014-02-25 11:25:00,30.14,30.21,30.14,30.21,122500.0,22.4832,22.5354,22.4832,22.5354,122500.0
2014-02-25 11:30:00,30.21,30.23,30.16,30.18,90500.0,22.5354,22.5503,22.4981,22.513,90500.0
2014-02-25 11:35:00,30.17,30.19,30.12,30.12,77000.0,22.5056,22.5205,22.4683,22.4683,77000.0
2014-02-25 11:40:00,30.11,30.13,30.08,30.11,69400.0,22.4608,22.4757,22.4384,22.4608,69400.0
2014-02-25 11:45:00,30.11,30.12,30.09,30.11,35800.0,22.4608,22.4683,22.4459,22.4608,35800.0
2014-02-25 11:50:00,30.11,30.12,30.05,30.06,55500.0,22.4608,22.4683,22.4161,22.4235,55500.0
2014-02-25 11:55:00,30.05,30.06,29.98,29.99,71300.0,22.4161,22.4235,22.3638,22.3713,71300.0
2014-02-25 12:00:00,29.99,30.03,29.98,29.98,62300.0,22.3713,22.4011,22.3638,22.3638,62300.0
2014-02-25 12:05:00,29.98,30.01,29.96,29.99,66600.0,22.3638,22.3862,22.3489,22.3713,66600.0
2014-02-25 12:10:00,30.0,30.0,29.96,29.98,53100.0,22.3788,22.3788,22.3489,22.3638,53100.0
2014-02-25 12:15:00,29.99,30.01,29.97,29.98,69600.0,22.3713,22.3862,22.3564,22.3638,69600.0
2014-02-25 12:20:00,29.98,29.98,29.95,29.97,73700.0,22.3638,22.3638,22.3415,22.3564,73700.0
2014-02-25 12:25:00,29.98,30.01,29.98,30.0,43900.0,22.3638,22.3862,22.3638,22.3788,43900.0
2014-02-25 12:30:00,30.0,30.03,29.99,29.99,83700.0,22.3788,22.4011,22.3713,22.3713,83700.0
2014-02-25 12:35:00,30.0,30.06,30.0,30.05,63400.0,22.3788,22.4235,22.3788,22.4161,63400.0
2014-02-25 12:40:00,30.05,30.05,30.01,30.03,169200.0,22.4161,22.4161,22.3862,22.4011,169200.0
2014-02-25 12:45:00,30.03,30.05,30.03,30.03,77100.0,22.4011,22.4161,22.4011,22.4011,77100.0
2014-02-25 12:50:00,30.03,30.04,30.01,30.01,65500.0,22.4011,22.4086,22.3862,22.3862,65500.0
2014-02-25 12:55:00,30.02,30.02,30.0,30.02,37500.0,22.3937,22.3937,22.3788,22.3937,37500.0
2014-02-25 13:00:00,30.03,30.03,29.99,30.01,120900.0,22.4011,22.4011,22.3713,22.3862,120900.0
2014-02-25 13:05:00,30.01,30.05,30.0,30.04,104500.0,22.3862,22.4161,22.3788,22.4086,104500.0
2014-02-25 13:10:00,30.04,30.07,30.04,30.04,44300.0,22.4086,22.431,22.4086,22.4086,44300.0
2014-02-25 13:15:00,30.04,30.07,30.04,30.05,40400.0,22.4086,22.431,22.4086,22.4161,40400.0
2014-02-25 13:20:00,30.05,30.05,30.03,30.05,21300.0,22.4161,22.4161,22.4011,22.4161,21300.0
2014-02-25 13:25:00,30.05,30.06,30.03,30.05,43800.0,22.4161,22.4235,22.4011,22.4161,43800.0
2014-02-25 13:30:00,30.05,30.07,30.04,30.07,20500.0,22.4161,22.431,22.4086,22.431,20500.0
2014-02-25 13:35:00,30.06,30.07,30.02,30.02,51400.0,22.4235,22.431,22.3937,22.3937,51400.0
2014-02-25 13:40:00,30.02,30.05,30.0,30.03,56600.0,22.3937,22.4161,22.3788,22.4011,56600.0
2014-02-25 13:45:00,30.03,30.04,29.97,29.98,90300.0,22.4011,22.4086,22.3564,22.3638,90300.0
2014-02-25 13:50:00,29.98,30.0,29.97,30.0,27500.0,22.3638,22.3788,22.3564,22.3788,27500.0
2014-02-25 13:55:00,30.0,30.01,29.99,29.99,32900.0,22.3788,22.3862,22.3713,22.3713,32900.0
2014-02-25 14:00:00,29.98,30.01,29.91,29.91,106500.0,22.3638,22.3862,22.3116,22.3116,106500.0
2014-02-25 14:05:00,29.91,29.95,29.87,29.95,86300.0,22.3116,22.3415,22.2818,22.3415,86300.0
2014-02-25 14:10:00,29.95,29.95,29.9,29.94,51900.0,22.3415,22.3415,22.3042,22.334,51900.0
2014-02-25 14:15:00,29.94,29.94,29.9,29.94,49600.0,22.334,22.334,22.3042,22.334,49600.0
2014-02-25 14:20:00,29.93,29.94,29.87,29.88,58500.0,22.3265,22.334,22.2818,22.2893,58500.0
2014-02-25 14:25:00,29.88,29.9,29.83,29.89,154800.0,22.2893,22.3042,22.252,22.2967,154800.0
2014-02-25 14:30:00,29.9,29.9,29.87,29.87,160500.0,22.3042,22.3042,22.2818,22.2818,160500.0
2014-02-25 14:35:00,29.88,29.88,29.78,29.78,452000.0,22.2893,22.2893,22.2147,22.2147,452000.0
2014-02-25 14:40:00,29.78,29.81,29.73,29.74,343200.0,22.2147,22.237,22.1774,22.1848,343200.0
2014-02-25 14:45:00,29.75,29.78,29.71,29.76,376900.0,22.1923,22.2147,22.1624,22.1997,376900.0
2014-02-25 14:50:00,29.76,29.77,29.7,29.7,243700.0,22.1997,22.2072,22.155,22.155,243700.0
2014-02-25 14:55:00,29.7,29.72,29.68,29.7,194400.0,22.155,22.1699,22.1401,22.155,194400.0
2014-02-25 15:00:00,29.7,29.7,29.67,29.68,130100.0,22.155,22.155,22.1326,22.1401,130100.0
2014-02-25 15:05:00,29.67,29.71,29.65,29.69,76100.0,22.1326,22.1624,22.1177,22.1475,76100.0
2014-02-25 15:10:00,29.69,29.7,29.64,29.65,124800.0,22.1475,22.155,22.1102,22.1177,124800.0
2014-02-25 15:15:00,29.64,29.66,29.6,29.61,261400.0,22.1102,22.1251,22.0804,22.0878,261400.0
2014-02-25 15:20:00,29.61,29.61,29.57,29.58,149500.0,22.0878,22.0878,22.058,22.0655,149500.0
2014-02-25 15:25:00,29.59,29.6,29.56,29.58,155000.0,22.0729,22.0804,22.0505,22.0655,155000.0
2014-02-25 15:30:00,29.59,29.63,29.57,29.61,274000.0,22.0729,22.1028,22.058,22.0878,274000.0
2014-02-25 15:35:00,29.61,29.69,29.61,29.68,232900.0,22.0878,22.1475,22.0878,22.1401,232900.0
2014-02-25 15:40:00,29.69,29.71,29.66,29.67,333600.0,22.1475,22.1624,22.1251,22.1326,333600.0
2014-02-25 15:45:00,29.66,29.67,29.59,29.65,404800.0,22.1251,22.1326,22.0729,22.1177,404800.0
2014-02-25 15:50:00,29.65,29.67,29.63,29.65,326600.0,22.1177,22.1326,22.1028,22.1177,326600.0
2014-02-25 15:55:00,29.65,29.71,29.64,29.7,778500.0,22.1177,22.1624,22.1102,22.155,778500.0
2014-02-26 09:30:00,29.92,30.0,29.75,29.78,402400.0,22.3191,22.3788,22.1923,22.2147,402400.0
2014-02-26 09:35:00,29.79,29.83,29.73,29.76,204000.0,22.2221,22.252,22.1774,22.1997,204000.0
2014-02-26 09:40:00,29.75,29.76,29.59,29.62,311300.0,22.1923,22.1997,22.0729,22.0953,311300.0
2014-02-26 09:45:00,29.61,29.64,29.55,29.62,233300.0,22.0878,22.1102,22.0431,22.0953,233300.0
2014-02-26 09:50:00,29.62,29.62,29.53,29.55,256700.0,22.0953,22.0953,22.0282,22.0431,256700.0
2014-02-26 09:55:00,29.55,29.55,29.43,29.43,235100.0,22.0431,22.0431,21.9536,21.9536,235100.0
2014-02-26 10:00:00,29.43,29.58,29.42,29.56,344800.0,21.9536,22.0655,21.9461,22.0505,344800.0
2014-02-26 10:05:00,29.56,29.58,29.46,29.5,290600.0,22.0505,22.0655,21.9759,22.0058,290600.0
2014-02-26 10:10:00,29.5,29.59,29.49,29.55,230500.0,22.0058,22.0729,21.9983,22.0431,230500.0
2014-02-26 10:15:00,29.55,29.58,29.49,29.49,766400.0,22.0431,22.0655,21.9983,21.9983,766400.0
2014-02-26 10:20:00,29.49,29.59,29.48,29.54,334300.0,21.9983,22.0729,21.9909,22.0356,334300.0
2014-02-26 10:25:00,29.53,29.61,29.52,29.56,234500.0,22.0282,22.0878,22.0207,22.0505,234500.0
2014-02-26 10:30:00,29.57,29.67,29.56,29.61,310800.0,22.058,22.1326,22.0505,22.0878,310800.0
2014-02-26 10:35:00,29.61,29.65,29.57,29.61,315700.0,22.0878,22.1177,22.058,22.0878,315700.0
2014-02-26 10:40:00,29.62,29.67,29.6,29.62,179900.0,22.0953,22.1326,22.0804,22.0953,179900.0
2014-02-26 10:45:00,29.61,29.64,29.59,29.63,148500.0,22.0878,22.1102,22.0729,22.1028,148500.0
2014-02-26 10:50:00,29.63,29.66,29.62,29.64,141600.0,22.1028,22.1251,22.0953,22.1102,141600.0
2014-02-26 10:55:00,29.64,29.65,29.59,29.61,283400.0,22.1102,22.1177,22.0729,22.0878,283400.0
2014-02-26 11:00:00,29.6,29.7,29.6,29.66,187100.0,22.0804,22.155,22.0804,22.1251,187100.0
2014-02-26 11:05:00,29.66,29.68,29.66,29.68,69200.0,22.1251,22.1401,22.1251,22.1401,69200.0
2014-02-26 11:10:00,29.67,29.79,29.67,29.79,169000.0,22.1326,22.2221,22.1326,22.2221,169000.0
2014-02-26 11:15:00,29.79,29.87,29.78,29.84,249100.0,22.2221,22.2818,22.2147,22.2594,249100.0
2014-02-26 11:20:00,29.84,29.84,29.79,29.8,191200.0,22.2594,22.2594,22.2221,22.2296,191200.0
2014-02-26 11:25:00,29.8,29.85,29.79,29.83,155400.0,22.2296,22.2669,22.2221,22.252,155400.0
2014-02-26 11:30:00,29.83,29.93,29.83,29.91,281200.0,22.252,22.3265,22.252,22.3116,281200.0
2014-02-26 11:35:00,29.9,30.01,29.89,29.97,305900.0,22.3042,22.3862,22.2967,22.3564,305900.0
2014-02-26 11:40:00,29.97,30.07,29.95,29.99,388600.0,22.3564,22.431,22.3415,22.3713,388600.0
2014-02-26 11:45:00,29.99,30.0,29.94,29.97,175600.0,22.3713,22.3788,22.334,22.3564,175600.0
2014-02-26 11:50:00,29.97,30.06,29.97,30.05,126000.0,22.3564,22.4235,22.3564,22.4161,126000.0
2014-02-26 11:55:00,30.05,30.09,30.04,30.05,111400.0,22.4161,22.4459,22.4086,22.4161,111400.0
2014-02-26 12:00:00,30.05,30.18,30.05,30.18,297600.0,22.4161,22.513,22.4161,22.513,297600.0
2014-02-26 12:05:00,30.18,30.2,30.12,30.13,195900.0,22.513,22.528,22.4683,22.4757,195900.0
2014-02-26 12:10:00,30.13,30.2,30.13,30.15,137600.0,22.4757,22.528,22.4757,22.4907,137600.0
2014-02-26 12:15:00,30.16,30.2,30.15,30.18,181000.0,22.4981,22.528,22.4907,22.513,181000.0
2014-02-26 12:20:00,30.18,30.19,30.14,30.15,101400.0,22.513,22.5205,22.4832,22.4907,101400.0
2014-02-26 12:25:00,30.15,30.15,30.09,30.12,115600.0,22.4907,22.4907,22.4459,22.4683,115600.0
2014-02-26 12:30:00,30.12,30.22,30.12,30.22,106700.0,22.4683,22.5429,22.4683,22.5429,106700.0
2014-02-26 12:35:00,30.21,30.23,30.19,30.2,155600.0,22.5354,22.5503,22.5205,22.528,155600.0
2014-02-26 12:40:00,30.21,30.22,30.16,30.16,131100.0,22.5354,22.5429,22.4981,22.4981,131100.0
2014-02-26 12:45:00,30.17,30.17,30.14,30.15,69000.0,22.5056,22.5056,22.4832,22.4907,69000.0
2014-02-26 12:50:00,30.15,30.15,30.13,30.15,88100.0,22.4907,22.4907,22.4757,22.4907,88100.0
2014-02-26 12:55:00,30.14,30.15,30.09,30.11,70600.0,22.4832,22.4907,22.4459,22.4608,70600.0
2014-02-26 13:00:00,30.11,30.14,30.07,30.07,82600.0,22.4608,22.4832,22.431,22.431,82600.0
2014-02-26 13:05:00,30.07,30.13,30.05,30.12,116000.0,22.431,22.4757,22.4161,22.4683,116000.0
2014-02-26 13:10:00,30.13,30.13,30.1,30.13,47800.0,22.4757,22.4757,22.4534,22.4757,47800.0
2014-02-26 13:15:00,30.13,30.14,30.11,30.11,44800.0,22.4757,22.4832,22.4608,22.4608,44800.0
2014-02-26 13:20:00,30.11,30.14,30.11,30.13,42700.0,22.4608,22.4832,22.4608,22.4757,42700.0
2014-02-26 13:25:00,30.13,30.13,30.11,30.12,29100.0,22.4757,22.4757,22.4608,22.4683,29100.0
2014-02-26 13:30:00,30.13,30.13,30.08,30.08,75500.0,22.4757,22.4757,22.4384,22.4384,75500.0
2014-02-26 13:35:00,30.08,30.1,30.06,30.1,38900.0,22.4384,22.4534,22.4235,22.4534,38900.0
2014-02-26 13:40:00,30.1,30.13,30.1,30.12,61000.0,22.4534,22.4757,22.4534,22.4683,61000.0
2014-02-26 13:45:00,30.12,30.15,30.12,30.13,92400.0,22.4683,22.4907,22.4683,22.4757,92400.0
2014-02-26 13:50:00,30.12,30.13,30.09,30.1,35400.0,22.4683,22.4757,22.4459,22.4534,35400.0
2014-02-26 13:55:00,30.1,30.11,30.04,30.1,102800.0,22.4534,22.4608,22.4086,22.4534,102800.0
2014-02-26 14:00:00,30.1,30.12,30.08,30.1,89800.0,22.4534,22.4683,22.4384,22.4534,89800.0
2014-02-26 14:05:00,30.1,30.1,30.02,30.02,155400.0,22.4534,22.4534,22.3937,22.3937,155400.0
2014-02-26 14:10:00,30.02,30.09,30.02,30.04,150500.0,22.3937,22.4459,22.3937,22.4086,150500.0
2014-02-26 14:15:00,30.03,30.06,30.0,30.02,181000.0,22.4011,22.4235,22.3788,22.3937,181000.0
2014-02-26 14:20:00,30.01,30.07,30.0,30.06,94400.0,22.3862,22.431,22.3788,22.4235,94400.0
2014-02-26 14:25:00,30.06,30.06,29.97,29.97,115900.0,22.4235,22.4235,22.3564,22.3564,115900.0
2014-02-26 14:30:00,29.97,30.03,29.93,29.98,161300.0,22.3564,22.4011,22.3265,22.3638,161300.0
2014-02-26 14:35:00,29.98,30.01,29.98,29.98,62900.0,22.3638,22.3862,22.3638,22.3638,62900.0
2014-02-26 14:40:00,29.98,30.03,29.98,30.01,96300.0,22.3638,22.4011,22.3638,22.3862,96300.0
2014-02-26 14:45:00,30.01,30.03,29.97,29.98,71300.0,22.3862,22.4011,22.3564,22.3638,71300.0
2014-02-26 14:50:00,29.97,29.99,29.96,29.96,53300.0,22.3564,22.3713,22.3489,22.3489,53300.0
2014-02-26 14:55:00,29.96,30.01,29.96,29.98,72300.0,22.3489,22.3862,22.3489,22.3638,72300.0
2014-02-26 15:00:00,29.98,30.0,29.94,29.96,96000.0,22.3638,22.3788,22.334,22.3489,96000.0
2014-02-26 15:05:00,29.96,29.97,29.91,29.91,75800.0,22.3489,22.3564,22.3116,22.3116,75800.0
2014-02-26 15:10:00,29.91,29.92,29.86,29.92,122900.0,22.3116,22.3191,22.2743,22.3191,122900.0
2014-02-26 15:15:00,29.91,29.96,29.9,29.95,131900.0,22.3116,22.3489,22.3042,22.3415,131900.0
2014-02-26 15:20:00,29.95,29.99,29.93,29.98,142200.0,22.3415,22.3713,22.3265,22.3638,142200.0
2014-02-26 15:25:00,29.98,29.99,29.93,29.94,119000.0,22.3638,22.3713,22.3265,22.334,119000.0
2014-02-26 15:30:00,29.95,30.02,29.94,29.97,238400.0,22.3415,22.3937,22.334,22.3564,238400.0
2014-02-26 15:35:00,29.97,29.98,29.91,29.93,223300.0,22.3564,22.3638,22.3116,22.3265,223300.0
2014-02-26 15:40:00,29.92,29.95,29.91,29.91,154400.0,22.3191,22.3415,22.3116,22.3116,154400.0
2014-02-26 15:45:00,29.91,29.91,29.85,29.9,483000.0,22.3116,22.3116,22.2669,22.3042,483000.0
2014-02-26 15:50:00,29.89,29.95,29.88,29.94,340600.0,22.2967,22.3415,22.2893,22.334,340600.0
2014-02-26 15:55:00,29.94,29.99,29.91,29.95,554300.0,22.334,22.3713,22.3116,22.3415,554300.0
2014-02-27 09:30:00,29.86,29.98,29.82,29.91,139600.0,22.2743,22.3638,22.2445,22.3116,139600.0
2014-02-27 09:35:00,29.91,29.94,29.83,29.86,74000.0,22.3116,22.334,22.252,22.2743,74000.0
2014-02-27 09:40:00,29.85,29.86,29.77,29.79,162100.0,22.2669,22.2743,22.2072,22.2221,162100.0
2014-02-27 09:45:00,29.79,29.92,29.79,29.85,318400.0,22.2221,22.3191,22.2221,22.2669,318400.0
2014-02-27 09:50:00,29.86,29.86,29.69,29.75,240100.0,22.2743,22.2743,22.1475,22.1923,240100.0
2014-02-27 09:55:00,29.74,29.8,29.72,29.79,87100.0,22.1848,22.2296,22.1699,22.2221,87100.0
2014-02-27 10:00:00,29.79,29.89,29.79,29.89,202900.0,22.2221,22.2967,22.2221,22.2967,202900.0
2014-02-27 10:05:00,29.88,29.91,29.73,29.74,159800.0,22.2893,22.3116,22.1774,22.1848,159800.0
2014-02-27 10:10:00,29.74,29.74,29.67,29.72,83300.0,22.1848,22.1848,22.1326,22.1699,83300.0
2014-02-27 10:15:00,29.73,29.78,29.69,29.76,78400.0,22.1774,22.2147,22.1475,22.1997,78400.0
2014-02-27 10:20:00,29.77,29.86,29.75,29.86,233500.0,22.2072,22.2743,22.1923,22.2743,233500.0
2014-02-27 10:25:00,29.86,29.89,29.83,29.85,96400.0,22.2743,22.2967,22.252,22.2669,96400.0
2014-02-27 10:30:00,29.85,29.92,29.83,29.91,91200.0,22.2669,22.3191,22.252,22.3116,91200.0
2014-02-27 10:35:00,29.92,30.06,29.92,30.03,232400.0,22.3191,22.4235,22.3191,22.4011,232400.0
2014-02-27 10:40:00,30.03,30.07,29.99,30.07,135500.0,22.4011,22.431,22.3713,22.431,135500.0
2014-02-27 10:45:00,30.07,30.08,30.02,30.02,73900.0,22.431,22.4384,22.3937,22.3937,73900.0
2014-02-27 10:50:00,30.03,30.11,30.03,30.05,85800.0,22.4011,22.4608,22.4011,22.4161,85800.0
2014-02-27 10:55:00,30.06,30.07,30.02,30.07,61800.0,22.4235,22.431,22.3937,22.431,61800.0
2014-02-27 11:00:00,30.07,30.13,30.04,30.12,124000.0,22.431,22.4757,22.4086,22.4683,124000.0
2014-02-27 11:05:00,30.12,30.12,30.06,30.08,81100.0,22.4683,22.4683,22.4235,22.4384,81100.0
2014-02-27 11:10:00,30.08,30.17,30.08,30.17,181700.0,22.4384,22.5056,22.4384,22.5056,181700.0
2014-02-27 11:15:00,30.17,30.23,30.13,30.23,186300.0,22.5056,22.5503,22.4757,22.5503,186300.0
2014-02-27 11:20:00,30.22,30.33,30.22,30.32,360600.0,22.5429,22.6249,22.5429,22.6175,360600.0
2014-02-27 11:25:00,30.33,30.38,30.32,30.38,201700.0,22.6249,22.6622,22.6175,22.6622,201700.0
2014-02-27 11:30:00,30.39,30.4,30.32,30.36,326800.0,22.6697,22.6772,22.6175,22.6473,326800.0
2014-02-27 11:35:00,30.36,30.42,30.35,30.41,170700.0,22.6473,22.6921,22.6399,22.6846,170700.0
2014-02-27 11:40:00,30.42,30.47,30.38,30.41,304600.0,22.6921,22.7294,22.6622,22.6846,304600.0
2014-02-27 11:45:00,30.41,30.43,30.32,30.34,151500.0,22.6846,22.6995,22.6175,22.6324,151500.0
2014-02-27 11:50:00,30.34,30.34,30.29,30.31,70900.0,22.6324,22.6324,22.5951,22.61,70900.0
2014-02-27 11:55:00,30.32,30.34,30.31,30.34,50200.0,22.6175,22.6324,22.61,22.6324,50200.0
2014-02-27 12:00:00,30.33,30.4,30.33,30.39,80900.0,22.6249,22.6772,22.6249,22.6697,80900.0
2014-02-27 12:05:00,30.38,30.39,30.27,30.27,140000.0,22.6622,22.6697,22.5802,22.5802,140000.0
2014-02-27 12:10:00,30.27,30.33,30.26,30.27,102900.0,22.5802,22.6249,22.5727,22.5802,102900.0
2014-02-27 12:15:00,30.27,30.32,30.27,30.31,70000.0,22.5802,22.6175,22.5802,22.61,70000.0
2014-02-27 12:20:00,30.32,30.37,30.31,30.36,49600.0,22.6175,22.6548,22.61,22.6473,49600.0
2014-02-27 12:25:00,30.34,30.36,30.3,30.35,59100.0,22.6324,22.6473,22.6026,22.6399,59100.0
2014-02-27 12:30:00,30.35,30.36,30.29,30.32,118400.0,22.6399,22.6473,22.5951,22.6175,118400.0
2014-02-27 12:35:00,30.31,30.34,30.3,30.33,76000.0,22.61,22.6324,22.6026,22.6249,76000.0
2014-02-27 12:40:00,30.32,30.36,30.32,30.36,53600.0,22.6175,22.6473,22.6175,22.6473,53600.0
2014-02-27 12:45:00,30.35,30.36,30.33,30.35,47800.0,22.6399,22.6473,22.6249,22.6399,47800.0
2014-02-27 12:50:00,30.35,30.35,30.31,30.31,45700.0,22.6399,22.6399,22.61,22.61,45700.0
2014-02-27 12:55:00,30.31,30.35,30.3,30.35,38500.0,22.61,22.6399,22.6026,22.6399,38500.0
2014-02-27 13:00:00,30.35,30.43,30.34,30.43,109900.0,22.6399,22.6995,22.6324,22.6995,109900.0
2014-02-27 13:05:00,30.43,30.45,30.41,30.45,79700.0,22.6995,22.7144,22.6846,22.7144,79700.0
2014-02-27 13:10:00,30.45,30.45,30.38,30.41,93300.0,22.7144,22.7144,22.6622,22.6846,93300.0
2014-02-27 13:15:00,30.41,30.48,30.4,30.46,193200.0,22.6846,22.7368,22.6772,22.7219,193200.0
2014-02-27 13:20:00,30.45,30.47,30.45,30.46,40800.0,22.7144,22.7294,22.7144,22.7219,40800.0
2014-02-27 13:25:00,30.47,30.48,30.43,30.47,158500.0,22.7294,22.7368,22.6995,22.7294,158500.0
2014-02-27 13:30:00,30.46,30.47,30.4,30.4,38600.0,22.7219,22.7294,22.6772,22.6772,38600.0
2014-02-27 13:35:00,30.41,30.45,30.4,30.45,116400.0,22.6846,22.7144,22.6772,22.7144,116400.0
2014-02-27 13:40:00,30.44,30.45,30.4,30.4,56600.0,22.707,22.7144,22.6772,22.6772,56600.0
2014-02-27 13:45:00,30.39,30.45,30.38,30.41,84100.0,22.6697,22.7144,22.6622,22.6846,84100.0
2014-02-27 13:50:00,30.41,30.43,30.39,30.42,62000.0,22.6846,22.6995,22.6697,22.6921,62000.0
2014-02-27 13:55:00,30.42,30.45,30.4,30.42,103000.0,22.6921,22.7144,22.6772,22.6921,103000.0
2014-02-27 14:00:00,30.42,30.45,30.41,30.44,73500.0,22.6921,22.7144,22.6846,22.707,73500.0
2014-02-27 14:05:00,30.43,30.44,30.41,30.41,62600.0,22.6995,22.707,22.6846,22.6846,62600.0
2014-02-27 14:10:00,30.41,30.42,30.39,30.4,57200.0,22.6846,22.6921,22.6697,22.6772,57200.0
2014-02-27 14:15:00,30.4,30.42,30.39,30.4,41600.0,22.6772,22.6921,22.6697,22.6772,41600.0
2014-02-27 14:20:00,30.4,30.42,30.34,30.35,141500.0,22.6772,22.6921,22.6324,22.6399,141500.0
2014-02-27 14:25:00,30.35,30.37,30.3,30.31,104100.0,22.6399,22.6548,22.6026,22.61,104100.0
2014-02-27 14:30:00,30.32,30.35,30.3,30.35,68200.0,22.6175,22.6399,22.6026,22.6399,68200.0
2014-02-27 14:35:00,30.35,30.37,30.31,30.31,32600.0,22.6399,22.6548,22.61,22.61,32600.0
2014-02-27 14:40:00,30.31,30.33,30.28,30.28,64900.0,22.61,22.6249,22.5876,22.5876,64900.0
2014-02-27 14:45:00,30.29,30.32,30.28,30.28,75600.0,22.5951,22.6175,22.5876,22.5876,75600.0
2014-02-27 14:50:00,30.29,30.3,30.27,30.28,75100.0,22.5951,22.6026,22.5802,22.5876,75100.0
2014-02-27 14:55:00,30.28,30.33,30.28,30.28,66700.0,22.5876,22.6249,22.5876,22.5876,66700.0
2014-02-27 15:00:00,30.28,30.3,30.23,30.29,94000.0,22.5876,22.6026,22.5503,22.5951,94000.0
2014-02-27 15:05:00,30.3,30.34,30.3,30.34,87900.0,22.6026,22.6324,22.6026,22.6324,87900.0
2014-02-27 15:10:00,30.34,30.34,30.29,30.3,55500.0,22.6324,22.6324,22.5951,22.6026,55500.0
2014-02-27 15:15:00,30.3,30.34,30.29,30.31,98500.0,22.6026,22.6324,22.5951,22.61,98500.0
2014-02-27 15:20:00,30.32,30.34,30.3,30.3,115000.0,22.6175,22.6324,22.6026,22.6026,115000.0
2014-02-27 15:25:00,30.3,30.37,30.29,30.33,134100.0,22.6026,22.6548,22.5951,22.6249,134100.0
2014-02-27 15:30:00,30.33,30.34,30.32,30.33,88300.0,22.6249,22.6324,22.6175,22.6249,88300.0
2014-02-27 15:35:00,30.33,30.36,30.32,30.35,111700.0,22.6249,22.6473,22.6175,22.6399,111700.0
2014-02-27 15:40:00,30.35,30.35,30.32,30.35,113200.0,22.6399,22.6399,22.6175,22.6399,113200.0
2014-02-27 15:45:00,30.35,30.35,30.23,30.26,373200.0,22.6399,22.6399,22.5503,22.5727,373200.0
2014-02-27 15:50:00,30.26,30.29,30.23,30.27,301200.0,22.5727,22.5951,22.5503,22.5802,301200.0
2014-02-27 15:55:00,30.27,30.35,30.27,30.34,417700.0,22.5802,22.6399,22.5802,22.6324,417700.0
2014-02-28 09:30:00,30.36,30.39,30.23,30.3,146800.0,22.6473,22.6697,22.5503,22.6026,146800.0
2014-02-28 09:35:00,30.31,30.36,30.26,30.36,273000.0,22.61,22.6473,22.5727,22.6473,273000.0
2014-02-28 09:40:00,30.36,30.5,30.36,30.38,171400.0,22.6473,22.7517,22.6473,22.6622,171400.0
2014-02-28 09:45:00,30.39,30.41,30.35,30.41,163100.0,22.6697,22.6846,22.6399,22.6846,163100.0
2014-02-28 09:50:00,30.4,30.46,30.39,30.43,134700.0,22.6772,22.7219,22.6697,22.6995,134700.0
2014-02-28 09:55:00,30.43,30.59,30.43,30.58,196700.0,22.6995,22.8189,22.6995,22.8114,196700.0
2014-02-28 10:00:00,30.58,30.6,30.51,30.59,232500.0,22.8114,22.8263,22.7592,22.8189,232500.0
2014-02-28 10:05:00,30.59,30.59,30.5,30.5,109500.0,22.8189,22.8189,22.7517,22.7517,109500.0
2014-02-28 10:10:00,30.51,30.58,30.48,30.57,97300.0,22.7592,22.8114,22.7368,22.804,97300.0
2014-02-28 10:15:00,30.58,30.59,30.48,30.49,106100.0,22.8114,22.8189,22.7368,22.7443,106100.0
2014-02-28 10:20:00,30.5,30.55,30.49,30.5,67700.0,22.7517,22.789,22.7443,22.7517,67700.0
2014-02-28 10:25:00,30.51,30.55,30.5,30.54,77900.0,22.7592,22.789,22.7517,22.7816,77900.0
2014-02-28 10:30:00,30.54,30.57,30.52,30.55,66900.0,22.7816,22.804,22.7667,22.789,66900.0
2014-02-28 10:35:00,30.54,30.6,30.48,30.49,121900.0,22.7816,22.8263,22.7368,22.7443,121900.0
2014-02-28 10:40:00,30.5,30.52,30.49,30.52,70400.0,22.7517,22.7667,22.7443,22.7667,70400.0
2014-02-28 10:45:00,30.52,30.61,30.52,30.61,122600.0,22.7667,22.8338,22.7667,22.8338,122600.0
2014-02-28 10:50:00,30.6,30.68,30.6,30.64,185300.0,22.8263,22.886,22.8263,22.8562,185300.0
2014-02-28 10:55:00,30.63,30.66,30.62,30.64,102000.0,22.8487,22.8711,22.8413,22.8562,102000.0
2014-02-28 11:00:00,30.63,30.63,30.51,30.53,141800.0,22.8487,22.8487,22.7592,22.7741,141800.0
2014-02-28 11:05:00,30.53,30.57,30.5,30.57,77100.0,22.7741,22.804,22.7517,22.804,77100.0
2014-02-28 11:10:00,30.57,30.57,30.49,30.5,61500.0,22.804,22.804,22.7443,22.7517,61500.0
2014-02-28 11:15:00,30.5,30.52,30.47,30.47,72800.0,22.7517,22.7667,22.7294,22.7294,72800.0
2014-02-28 11:20:00,30.47,30.53,30.46,30.48,53700.0,22.7294,22.7741,22.7219,22.7368,53700.0
2014-02-28 11:25:00,30.48,30.54,30.46,30.54,52100.0,22.7368,22.7816,22.7219,22.7816,52100.0
2014-02-28 11:30:00,30.53,30.59,30.53,30.57,54800.0,22.7741,22.8189,22.7741,22.804,54800.0
2014-02-28 11:35:00,30.57,30.6,30.56,30.57,52100.0,22.804,22.8263,22.7965,22.804,52100.0
2014-02-28 11:40:00,30.57,30.58,30.54,30.58,45000.0,22.804,22.8114,22.7816,22.8114,45000.0
2014-02-28 11:45:00,30.58,30.59,30.54,30.57,47600.0,22.8114,22.8189,22.7816,22.804,47600.0
2014-02-28 11:50:00,30.57,30.62,30.54,30.61,67600.0,22.804,22.8413,22.7816,22.8338,67600.0
2014-02-28 11:55:00,30.6,30.62,30.55,30.57,43600.0,22.8263,22.8413,22.789,22.804,43600.0
2014-02-28 12:00:00,30.58,30.59,30.54,30.56,44800.0,22.8114,22.8189,22.7816,22.7965,44800.0
2014-02-28 12:05:00,30.56,30.68,30.56,30.68,181300.0,22.7965,22.886,22.7965,22.886,181300.0
2014-02-28 12:10:00,30.68,30.91,30.68,30.87,780000.0,22.886,23.0576,22.886,23.0278,780000.0
2014-02-28 12:15:00,30.87,30.94,30.82,30.87,482200.0,23.0278,23.08,22.9905,23.0278,482200.0
2014-02-28 12:20:00,30.87,30.89,30.78,30.82,196300.0,23.0278,23.0427,22.9606,22.9905,196300.0
2014-02-28 12:25:00,30.82,30.9,30.82,30.87,148900.0,22.9905,23.0501,22.9905,23.0278,148900.0
2014-02-28 12:30:00,30.87,30.88,30.84,30.87,42900.0,23.0278,23.0352,23.0054,23.0278,42900.0
2014-02-28 12:35:00,30.87,30.9,30.86,30.86,64400.0,23.0278,23.0501,23.0203,23.0203,64400.0
2014-02-28 12:40:00,30.86,30.88,30.83,30.84,177600.0,23.0203,23.0352,22.9979,23.0054,177600.0
2014-02-28 12:45:00,30.83,30.87,30.8,30.87,56100.0,22.9979,23.0278,22.9755,23.0278,56100.0
2014-02-28 12:50:00,30.86,30.88,30.83,30.84,42700.0,23.0203,23.0352,22.9979,23.0054,42700.0
2014-02-28 12:55:00,30.83,30.84,30.8,30.8,72200.0,22.9979,23.0054,22.9755,22.9755,72200.0
2014-02-28 13:00:00,30.8,30.81,30.76,30.78,103600.0,22.9755,22.983,22.9457,22.9606,103600.0
2014-02-28 13:05:00,30.78,30.85,30.78,30.84,51000.0,22.9606,23.0128,22.9606,23.0054,51000.0
2014-02-28 13:10:00,30.84,30.84,30.82,30.84,60200.0,23.0054,23.0054,22.9905,23.0054,60200.0
2014-02-28 13:15:00,30.84,30.89,30.84,30.87,90900.0,23.0054,23.0427,23.0054,23.0278,90900.0
2014-02-28 13:20:00,30.86,30.87,30.81,30.81,85900.0,23.0203,23.0278,22.983,22.983,85900.0
2014-02-28 13:25:00,30.8,30.8,30.78,30.79,64100.0,22.9755,22.9755,22.9606,22.9681,64100.0
2014-02-28 13:30:00,30.79,30.83,30.78,30.82,107000.0,22.9681,22.9979,22.9606,22.9905,107000.0
2014-02-28 13:35:00,30.82,30.84,30.81,30.83,41100.0,22.9905,23.0054,22.983,22.9979,41100.0
2014-02-28 13:40:00,30.84,30.85,30.83,30.85,50700.0,23.0054,23.0128,22.9979,23.0128,50700.0
2014-02-28 13:45:00,30.85,30.85,30.76,30.78,169000.0,23.0128,23.0128,22.9457,22.9606,169000.0
2014-02-28 13:50:00,30.78,30.8,30.76,30.8,107700.0,22.9606,22.9755,22.9457,22.9755,107700.0
2014-02-28 13:55:00,30.79,30.84,30.79,30.82,181900.0,22.9681,23.0054,22.9681,22.9905,181900.0
2014-02-28 14:00:00,30.81,30.82,30.77,30.81,112200.0,22.983,22.9905,22.9532,22.983,112200.0
2014-02-28 14:05:00,30.81,30.88,30.8,30.85,202100.0,22.983,23.0352,22.9755,23.0128,202100.0
2014-02-28 14:10:00,30.84,30.85,30.8,30.83,110000.0,23.0054,23.0128,22.9755,22.9979,110000.0
2014-02-28 14:15:00,30.84,30.87,30.83,30.86,80900.0,23.0054,23.0278,22.9979,23.0203,80900.0
2014-02-28 14:20:00,30.87,30.87,30.85,30.85,72400.0,23.0278,23.0278,23.0128,23.0128,72400.0
2014-02-28 14:25:00,30.84,30.86,30.83,30.84,49900.0,23.0054,23.0203,22.9979,23.0054,49900.0
2014-02-28 14:30:00,30.84,30.86,30.83,30.86,64600.0,23.0054,23.0203,22.9979,23.0203,64600.0
2014-02-28 14:35:00,30.86,30.86,30.78,30.79,105600.0,23.0203,23.0203,22.9606,22.9681,105600.0
2014-02-28 14:40:00,30.79,30.81,30.76,30.76,99700.0,22.9681,22.983,22.9457,22.9457,99700.0
2014-02-28 14:45:00,30.76,30.77,30.7,30.74,265800.0,22.9457,22.9532,22.9009,22.9308,265800.0
2014-02-28 14:50:00,30.75,30.76,30.69,30.75,111100.0,22.9382,22.9457,22.8935,22.9382,111100.0
2014-02-28 14:55:00,30.75,30.76,30.68,30.7,144900.0,22.9382,22.9457,22.886,22.9009,144900.0
2014-02-28 15:00:00,30.69,30.7,30.61,30.69,233000.0,22.8935,22.9009,22.8338,22.8935,233000.0
2014-02-28 15:05:00,30.69,30.69,30.54,30.55,225600.0,22.8935,22.8935,22.7816,22.789,225600.0
2014-02-28 15:10:00,30.55,30.59,30.5,30.59,212400.0,22.789,22.8189,22.7517,22.8189,212400.0
2014-02-28 15:15:00,30.59,30.64,30.55,30.61,275600.0,22.8189,22.8562,22.789,22.8338,275600.0
2014-02-28 15:20:00,30.63,30.68,30.61,30.68,248200.0,22.8487,22.886,22.8338,22.886,248200.0
2014-02-28 15:25:00,30.68,30.71,30.64,30.71,212100.0,22.886,22.9084,22.8562,22.9084,212100.0
2014-02-28 15:30:00,30.7,30.79,30.69,30.76,196800.0,22.9009,22.9681,22.8935,22.9457,196800.0
2014-02-28 15:35:00,30.76,30.78,30.73,30.78,234400.0,22.9457,22.9606,22.9233,22.9606,234400.0
2014-02-28 15:40:00,30.78,30.89,30.77,30.87,410100.0,22.9606,23.0427,22.9532,23.0278,410100.0
2014-02-28 15:45:00,30.85,30.87,30.71,30.73,835100.0,23.0128,23.0278,22.9084,22.9233,835100.0
2014-02-28 15:50:00,30.73,30.76,30.7,30.74,547000.0,22.9233,22.9457,22.9009,22.9308,547000.0
2014-02-28 15:55:00,30.74,30.82,30.73,30.8,770300.0,22.9308,22.9905,22.9233,22.9755,770300.0
2014-03-03 09:30:00,30.24,30.29,30.02,30.24,545000.0,22.5578,22.5951,22.3937,22.5578,545000.0
2014-03-03 09:35:00,30.26,30.31,30.12,30.22,338800.0,22.5727,22.61,22.4683,22.5429,338800.0
2014-03-03 09:40:00,30.21,30.35,30.17,30.27,286100.0,22.5354,22.6399,22.5056,22.5802,286100.0
2014-03-03 09:45:00,30.26,30.32,30.25,30.3,138000.0,22.5727,22.6175,22.5653,22.6026,138000.0
2014-03-03 09:50:00,30.3,30.44,30.25,30.4,235500.0,22.6026,22.707,22.5653,22.6772,235500.0
2014-03-03 09:55:00,30.39,30.4,30.24,30.29,115600.0,22.6697,22.6772,22.5578,22.5951,115600.0
2014-03-03 10:00:00,30.3,30.34,30.16,30.23,235600.0,22.6026,22.6324,22.4981,22.5503,235600.0
2014-03-03 10:05:00,30.23,30.29,30.19,30.21,98700.0,22.5503,22.5951,22.5205,22.5354,98700.0
2014-03-03 10:10:00,30.21,30.23,30.15,30.17,129900.0,22.5354,22.5503,22.4907,22.5056,129900.0
2014-03-03 10:15:00,30.17,30.23,30.12,30.23,101900.0,22.5056,22.5503,22.4683,22.5503,101900.0
2014-03-03 10:20:00,30.23,30.26,30.19,30.23,136400.0,22.5503,22.5727,22.5205,22.5503,136400.0
2014-03-03 10:25:00,30.22,30.26,30.13,30.21,195000.0,22.5429,22.5727,22.4757,22.5354,195000.0
2014-03-03 10:30:00,30.21,30.22,30.16,30.17,81700.0,22.5354,22.5429,22.4981,22.5056,81700.0
2014-03-03 10:35:00,30.17,30.21,30.16,30.2,74500.0,22.5056,22.5354,22.4981,22.528,74500.0
2014-03-03 10:40:00,30.2,30.24,30.19,30.2,64800.0,22.528,22.5578,22.5205,22.528,64800.0
2014-03-03 10:45:00,30.21,30.23,30.19,30.21,94000.0,22.5354,22.5503,22.5205,22.5354,94000.0
2014-03-03 10:50:00,30.2,30.21,30.17,30.19,110500.0,22.528,22.5354,22.5056,22.5205,110500.0
2014-03-03 10:55:00,30.19,30.22,30.16,30.21,68100.0,22.5205,22.5429,22.4981,22.5354,68100.0
2014-03-03 11:00:00,30.22,30.27,30.18,30.18,129100.0,22.5429,22.5802,22.513,22.513,129100.0
2014-03-03 11:05:00,30.18,30.18,30.1,30.11,124300.0,22.513,22.513,22.4534,22.4608,124300.0
2014-03-03 11:10:00,30.11,30.11,30.05,30.09,193400.0,22.4608,22.4608,22.4161,22.4459,193400.0
2014-03-03 11:15:00,30.08,30.1,30.03,30.07,137000.0,22.4384,22.4534,22.4011,22.431,137000.0
2014-03-03 11:20:00,30.07,30.08,30.05,30.07,162200.0,22.431,22.4384,22.4161,22.431,162200.0
2014-03-03 11:25:00,30.07,30.1,30.05,30.05,141700.0,22.431,22.4534,22.4161,22.4161,141700.0
2014-03-03 11:30:00,30.06,30.11,30.05,30.11,169200.0,22.4235,22.4608,22.4161,22.4608,169200.0
2014-03-03 11:35:00,30.11,30.15,30.08,30.12,152400.0,22.4608,22.4907,22.4384,22.4683,152400.0
2014-03-03 11:40:00,30.12,30.16,30.09,30.1,163200.0,22.4683,22.4981,22.4459,22.4534,163200.0
2014-03-03 11:45:00,30.11,30.11,30.05,30.1,220100.0,22.4608,22.4608,22.4161,22.4534,220100.0
2014-03-03 11:50:00,30.11,30.12,30.02,30.07,278000.0,22.4608,22.4683,22.3937,22.431,278000.0
2014-03-03 11:55:00,30.07,30.12,30.05,30.05,264500.0,22.431,22.4683,22.4161,22.4161,264500.0
2014-03-03 12:00:00,30.04,30.06,30.02,30.05,80800.0,22.4086,22.4235,22.3937,22.4161,80800.0
2014-03-03 12:05:00,30.05,30.08,30.01,30.03,99600.0,22.4161,22.4384,22.3862,22.4011,99600.0
2014-03-03 12:10:00,30.02,30.1,29.93,30.07,224400.0,22.3937,22.4534,22.3265,22.431,224400.0
2014-03-03 12:15:00,30.07,30.09,30.04,30.04,144200.0,22.431,22.4459,22.4086,22.4086,144200.0
2014-03-03 12:20:00,30.04,30.11,30.0,30.03,179200.0,22.4086,22.4608,22.3788,22.4011,179200.0
2014-03-03 12:25:00,30.04,30.06,29.97,29.98,60900.0,22.4086,22.4235,22.3564,22.3638,60900.0
2014-03-03 12:30:00,29.97,30.04,29.97,30.0,74500.0,22.3564,22.4086,22.3564,22.3788,74500.0
2014-03-03 12:35:00,30.0,30.07,30.0,30.05,82000.0,22.3788,22.431,22.3788,22.4161,82000.0
2014-03-03 12:40:00,30.05,30.06,30.02,30.05,74600.0,22.4161,22.4235,22.3937,22.4161,74600.0
2014-03-03 12:45:00,30.05,30.07,30.03,30.05,48900.0,22.4161,22.431,22.4011,22.4161,48900.0
2014-03-03 12:50:00,30.06,30.06,30.03,30.05,53000.0,22.4235,22.4235,22.4011,22.4161,53000.0
2014-03-03 12:55:00,30.04,30.1,30.02,30.08,73900.0,22.4086,22.4534,22.3937,22.4384,73900.0
2014-03-03 13:00:00,30.07,30.15,30.07,30.12,104400.0,22.431,22.4907,22.431,22.4683,104400.0
2014-03-03 13:05:00,30.12,30.17,30.12,30.17,37300.0,22.4683,22.5056,22.4683,22.5056,37300.0
2014-03-03 13:10:00,30.16,30.17,30.11,30.11,54400.0,22.4981,22.5056,22.4608,22.4608,54400.0
2014-03-03 13:15:00,30.12,30.17,30.12,30.15,44500.0,22.4683,22.5056,22.4683,22.4907,44500.0
2014-03-03 13:20:00,30.15,30.17,30.13,30.16,45300.0,22.4907,22.5056,22.4757,22.4981,45300.0
2014-03-03 13:25:00,30.16,30.2,30.13,30.13,61800.0,22.4981,22.528,22.4757,22.4757,61800.0
2014-03-03 13:30:00,30.14,30.14,30.08,30.11,46400.0,22.4832,22.4832,22.4384,22.4608,46400.0
2014-03-03 13:35:00,30.11,30.12,30.09,30.1,12900.0,22.4608,22.4683,22.4459,22.4534,12900.0
2014-03-03 13:40:00,30.1,30.11,30.08,30.09,33200.0,22.4534,22.4608,22.4384,22.4459,33200.0
2014-03-03 13:45:00,30.1,30.14,30.09,30.1,64800.0,22.4534,22.4832,22.4459,22.4534,64800.0
2014-03-03 13:50:00,30.1,30.16,30.1,30.16,53300.0,22.4534,22.4981,22.4534,22.4981,53300.0
2014-03-03 13:55:00,30.16,30.25,30.15,30.22,126000.0,22.4981,22.5653,22.4907,22.5429,126000.0
2014-03-03 14:00:00,30.22,30.22,30.19,30.2,55000.0,22.5429,22.5429,22.5205,22.528,55000.0
2014-03-03 14:05:00,30.21,30.24,30.21,30.21,87700.0,22.5354,22.5578,22.5354,22.5354,87700.0
2014-03-03 14:10:00,30.2,30.24,30.2,30.24,77800.0,22.528,22.5578,22.528,22.5578,77800.0
2014-03-03 14:15:00,30.24,30.24,30.2,30.2,78200.0,22.5578,22.5578,22.528,22.528,78200.0
2014-03-03 14:20:00,30.2,30.23,30.18,30.19,149500.0,22.528,22.5503,22.513,22.5205,149500.0
2014-03-03 14:25:00,30.18,30.19,30.13,30.14,127700.0,22.513,22.5205,22.4757,22.4832,127700.0
2014-03-03 14:30:00,30.14,30.17,30.09,30.16,76700.0,22.4832,22.5056,22.4459,22.4981,76700.0
2014-03-03 14:35:00,30.16,30.19,30.15,30.17,39400.0,22.4981,22.5205,22.4907,22.5056,39400.0
2014-03-03 14:40:00,30.17,30.2,30.16,30.18,39500.0,22.5056,22.528,22.4981,22.513,39500.0
2014-03-03 14:45:00,30.18,30.23,30.18,30.21,81500.0,22.513,22.5503,22.513,22.5354,81500.0
2014-03-03 14:50:00,30.21,30.23,30.17,30.19,61100.0,22.5354,22.5503,22.5056,22.5205,61100.0
2014-03-03 14:55:00,30.19,30.21,30.14,30.15,75900.0,22.5205,22.5354,22.4832,22.4907,75900.0
2014-03-03 15:00:00,30.14,30.16,30.12,30.12,45900.0,22.4832,22.4981,22.4683,22.4683,45900.0
2014-03-03 15:05:00,30.12,30.15,30.09,30.12,67800.0,22.4683,22.4907,22.4459,22.4683,67800.0
2014-03-03 15:10:00,30.12,30.13,30.04,30.05,109900.0,22.4683,22.4757,22.4086,22.4161,109900.0
2014-03-03 15:15:00,30.05,30.09,30.05,30.09,85300.0,22.4161,22.4459,22.4161,22.4459,85300.0
2014-03-03 15:20:00,30.08,30.09,30.04,30.07,115500.0,22.4384,22.4459,22.4086,22.431,115500.0
2014-03-03 15:25:00,30.07,30.1,30.03,30.09,117600.0,22.431,22.4534,22.4011,22.4459,117600.0
2014-03-03 15:30:00,30.09,30.09,30.06,30.09,173800.0,22.4459,22.4459,22.4235,22.4459,173800.0
2014-03-03 15:35:00,30.09,30.15,30.09,30.15,149200.0,22.4459,22.4907,22.4459,22.4907,149200.0
2014-03-03 15:40:00,30.15,30.23,30.13,30.22,251200.0,22.4907,22.5503,22.4757,22.5429,251200.0
2014-03-03 15:45:00,30.22,30.24,30.19,30.21,351800.0,22.5429,22.5578,22.5205,22.5354,351800.0
2014-03-03 15:50:00,30.22,30.26,30.19,30.23,532100.0,22.5429,22.5727,22.5205,22.5503,532100.0
2014-03-03 15:55:00,30.22,30.27,30.21,30.27,693600.0,22.5429,22.5802,22.5354,22.5802,693600.0
2014-03-04 09:30:00,30.74,30.79,30.65,30.68,407300.0,22.9308,22.9681,22.8636,22.886,407300.0
2014-03-04 09:35:00,30.69,30.88,30.69,30.87,302900.0,22.8935,23.0352,22.8935,23.0278,302900.0
2014-03-04 09:40:00,30.86,30.87,30.72,30.83,251500.0,23.0203,23.0278,22.9159,22.9979,251500.0
2014-03-04 09:45:00,30.83,30.89,30.82,30.88,199400.0,22.9979,23.0427,22.9905,23.0352,199400.0
2014-03-04 09:50:00,30.88,30.94,30.84,30.92,397900.0,23.0352,23.08,23.0054,23.065,397900.0
2014-03-04 09:55:00,30.92,30.93,30.8,30.82,171900.0,23.065,23.0725,22.9755,22.9905,171900.0
2014-03-04 10:00:00,30.83,30.87,30.78,30.79,94400.0,22.9979,23.0278,22.9606,22.9681,94400.0
2014-03-04 10:05:00,30.79,30.82,30.77,30.79,58400.0,22.9681,22.9905,22.9532,22.9681,58400.0
2014-03-04 10:10:00,30.79,30.81,30.75,30.8,107400.0,22.9681,22.983,22.9382,22.9755,107400.0
2014-03-04 10:15:00,30.81,30.87,30.78,30.84,98400.0,22.983,23.0278,22.9606,23.0054,98400.0
2014-03-04 10:20:00,30.85,30.95,30.85,30.87,234900.0,23.0128,23.0874,23.0128,23.0278,234900.0
2014-03-04 10:25:00,30.87,30.98,30.87,30.97,109800.0,23.0278,23.1098,23.0278,23.1023,109800.0
2014-03-04 10:30:00,30.97,30.97,30.9,30.95,185400.0,23.1023,23.1023,23.0501,23.0874,185400.0
2014-03-04 10:35:00,30.95,30.99,30.93,30.97,63800.0,23.0874,23.1173,23.0725,23.1023,63800.0
2014-03-04 10:40:00,30.97,31.05,30.96,30.99,325800.0,23.1023,23.162,23.0949,23.1173,325800.0
2014-03-04 10:45:00,30.99,31.0,30.95,30.97,87200.0,23.1173,23.1247,23.0874,23.1023,87200.0
2014-03-04 10:50:00,30.96,31.01,30.96,31.01,119900.0,23.0949,23.1322,23.0949,23.1322,119900.0
2014-03-04 10:55:00,31.01,31.04,31.0,31.03,177100.0,23.1322,23.1546,23.1247,23.1471,177100.0
2014-03-04 11:00:00,31.02,31.03,30.98,31.0,133300.0,23.1396,23.1471,23.1098,23.1247,133300.0
2014-03-04 11:05:00,31.0,31.04,30.99,31.03,61900.0,23.1247,23.1546,23.1173,23.1471,61900.0
2014-03-04 11:10:00,31.02,31.04,30.99,31.0,74100.0,23.1396,23.1546,23.1173,23.1247,74100.0
2014-03-04 11:15:00,31.0,31.02,30.98,31.0,181200.0,23.1247,23.1396,23.1098,23.1247,181200.0
2014-03-04 11:20:00,31.0,31.0,30.96,30.99,128000.0,23.1247,23.1247,23.0949,23.1173,128000.0
2014-03-04 11:25:00,30.99,31.0,30.96,30.96,173700.0,23.1173,23.1247,23.0949,23.0949,173700.0
2014-03-04 11:30:00,30.96,30.96,30.91,30.95,102500.0,23.0949,23.0949,23.0576,23.0874,102500.0
2014-03-04 11:35:00,30.96,30.99,30.96,30.96,71400.0,23.0949,23.1173,23.0949,23.0949,71400.0
2014-03-04 11:40:00,30.97,30.98,30.96,30.98,38400.0,23.1023,23.1098,23.0949,23.1098,38400.0
2014-03-04 11:45:00,30.97,31.0,30.97,30.99,70500.0,23.1023,23.1247,23.1023,23.1173,70500.0
2014-03-04 11:50:00,30.99,31.0,30.99,30.99,64800.0,23.1173,23.1247,23.1173,23.1173,64800.0
2014-03-04 11:55:00,31.0,31.0,30.97,31.0,53400.0,23.1247,23.1247,23.1023,23.1247,53400.0
2014-03-04 12:00:00,31.0,31.01,30.97,30.99,142000.0,23.1247,23.1322,23.1023,23.1173,142000.0
2014-03-04 12:05:00,30.99,31.0,30.97,31.0,57400.0,23.1173,23.1247,23.1023,23.1247,57400.0
2014-03-04 12:10:00,31.0,31.01,30.98,31.0,112200.0,23.1247,23.1322,23.1098,23.1247,112200.0
2014-03-04 12:15:00,30.99,31.01,30.99,31.0,103200.0,23.1173,23.1322,23.1173,23.1247,103200.0
2014-03-04 12:20:00,31.0,31.01,30.98,30.98,111300.0,23.1247,23.1322,23.1098,23.1098,111300.0
2014-03-04 12:25:00,30.98,31.01,30.98,30.99,94600.0,23.1098,23.1322,23.1098,23.1173,94600.0
2014-03-04 12:30:00,30.99,31.0,30.97,31.0,88300.0,23.1173,23.1247,23.1023,23.1247,88300.0
2014-03-04 12:35:00,31.0,31.0,30.98,30.99,77900.0,23.1247,23.1247,23.1098,23.1173,77900.0
2014-03-04 12:40:00,30.99,31.0,30.96,30.99,62900.0,23.1173,23.1247,23.0949,23.1173,62900.0
2014-03-04 12:45:00,30.99,31.0,30.98,31.0,20100.0,23.1173,23.1247,23.1098,23.1247,20100.0
2014-03-04 12:50:00,31.0,31.0,30.97,30.97,57100.0,23.1247,23.1247,23.1023,23.1023,57100.0
2014-03-04 12:55:00,30.97,31.0,30.97,30.99,48100.0,23.1023,23.1247,23.1023,23.1173,48100.0
2014-03-04 13:00:00,31.0,31.0,30.98,30.99,66500.0,23.1247,23.1247,23.1098,23.1173,66500.0
2014-03-04 13:05:00,30.99,31.03,30.97,30.98,110700.0,23.1173,23.1471,23.1023,23.1098,110700.0
2014-03-04 13:10:00,30.99,31.03,30.98,31.01,56000.0,23.1173,23.1471,23.1098,23.1322,56000.0
2014-03-04 13:15:00,31.01,31.05,31.01,31.02,78300.0,23.1322,23.162,23.1322,23.1396,78300.0
2014-03-04 13:20:00,31.02,31.04,31.02,31.02,42900.0,23.1396,23.1546,23.1396,23.1396,42900.0
2014-03-04 13:25:00,31.02,31.07,31.01,31.07,117600.0,23.1396,23.1769,23.1322,23.1769,117600.0
2014-03-04 13:30:00,31.07,31.07,31.05,31.07,46700.0,23.1769,23.1769,23.162,23.1769,46700.0
2014-03-04 13:35:00,31.07,31.08,31.06,31.08,40800.0,23.1769,23.1844,23.1695,23.1844,40800.0
2014-03-04 13:40:00,31.07,31.1,31.07,31.1,76800.0,23.1769,23.1993,23.1769,23.1993,76800.0
2014-03-04 13:45:00,31.1,31.12,31.03,31.04,107300.0,23.1993,23.2142,23.1471,23.1546,107300.0
2014-03-04 13:50:00,31.04,31.06,30.96,30.98,132400.0,23.1546,23.1695,23.0949,23.1098,132400.0
2014-03-04 13:55:00,30.98,31.04,30.98,31.01,89500.0,23.1098,23.1546,23.1098,23.1322,89500.0
2014-03-04 14:00:00,31.02,31.02,30.96,30.99,96000.0,23.1396,23.1396,23.0949,23.1173,96000.0
2014-03-04 14:05:00,30.99,31.03,30.96,31.03,64500.0,23.1173,23.1471,23.0949,23.1471,64500.0
2014-03-04 14:10:00,31.03,31.04,31.0,31.03,62700.0,23.1471,23.1546,23.1247,23.1471,62700.0
2014-03-04 14:15:00,31.02,31.05,30.99,31.01,74000.0,23.1396,23.162,23.1173,23.1322,74000.0
2014-03-04 14:20:00,31.01,31.04,31.01,31.04,38500.0,23.1322,23.1546,23.1322,23.1546,38500.0
2014-03-04 14:25:00,31.03,31.04,31.02,31.03,63500.0,23.1471,23.1546,23.1396,23.1471,63500.0
2014-03-04 14:30:00,31.02,31.05,31.02,31.04,48800.0,23.1396,23.162,23.1396,23.1546,48800.0
2014-03-04 14:35:00,31.04,31.04,30.98,30.99,56500.0,23.1546,23.1546,23.1098,23.1173,56500.0
2014-03-04 14:40:00,31.0,31.03,31.0,31.01,69700.0,23.1247,23.1471,23.1247,23.1322,69700.0
2014-03-04 14:45:00,31.02,31.05,31.0,31.0,46600.0,23.1396,23.162,23.1247,23.1247,46600.0
2014-03-04 14:50:00,31.0,31.07,31.0,31.06,72700.0,23.1247,23.1769,23.1247,23.1695,72700.0
2014-03-04 14:55:00,31.06,31.12,31.06,31.08,98900.0,23.1695,23.2142,23.1695,23.1844,98900.0
2014-03-04 15:00:00,31.09,31.13,31.08,31.1,178300.0,23.1919,23.2217,23.1844,23.1993,178300.0
2014-03-04 15:05:00,31.11,31.11,31.08,31.1,35700.0,23.2068,23.2068,23.1844,23.1993,35700.0
2014-03-04 15:10:00,31.09,31.12,31.09,31.12,114300.0,23.1919,23.2142,23.1919,23.2142,114300.0
2014-03-04 15:15:00,31.12,31.15,31.1,31.14,150900.0,23.2142,23.2366,23.1993,23.2292,150900.0
2014-03-04 15:20:00,31.14,31.14,31.11,31.14,136000.0,23.2292,23.2292,23.2068,23.2292,136000.0
2014-03-04 15:25:00,31.14,31.14,31.11,31.14,148400.0,23.2292,23.2292,23.2068,23.2292,148400.0
2014-03-04 15:30:00,31.14,31.17,31.12,31.16,205000.0,23.2292,23.2515,23.2142,23.2441,205000.0
2014-03-04 15:35:00,31.16,31.17,31.1,31.12,177900.0,23.2441,23.2515,23.1993,23.2142,177900.0
2014-03-04 15:40:00,31.12,31.13,31.1,31.13,256700.0,23.2142,23.2217,23.1993,23.2217,256700.0
2014-03-04 15:45:00,31.13,31.13,31.05,31.06,315300.0,23.2217,23.2217,23.162,23.1695,315300.0
2014-03-04 15:50:00,31.06,31.11,31.05,31.1,360700.0,23.1695,23.2068,23.162,23.1993,360700.0
2014-03-04 15:55:00,31.1,31.12,31.09,31.09,546400.0,23.1993,23.2142,23.1919,23.1919,546400.0
2014-03-05 09:30:00,31.11,31.11,30.87,31.11,348400.0,23.2068,23.2068,23.0278,23.2068,348400.0
2014-03-05 09:35:00,31.11,31.3,31.1,31.29,265500.0,23.2068,23.3485,23.1993,23.3411,265500.0
2014-03-05 09:40:00,31.29,31.4,31.24,31.37,252400.0,23.3411,23.4231,23.3038,23.4007,252400.0
2014-03-05 09:45:00,31.38,31.48,31.38,31.45,251900.0,23.4082,23.4828,23.4082,23.4604,251900.0
2014-03-05 09:50:00,31.46,31.49,31.45,31.46,305300.0,23.4679,23.4902,23.4604,23.4679,305300.0
2014-03-05 09:55:00,31.46,31.55,31.45,31.54,339000.0,23.4679,23.535,23.4604,23.5275,339000.0
2014-03-05 10:00:00,31.53,31.58,31.48,31.5,219400.0,23.5201,23.5574,23.4828,23.4977,219400.0
2014-03-05 10:05:00,31.49,31.56,31.49,31.56,265000.0,23.4902,23.5425,23.4902,23.5425,265000.0
2014-03-05 10:10:00,31.56,31.58,31.44,31.53,315600.0,23.5425,23.5574,23.4529,23.5201,315600.0
2014-03-05 10:15:00,31.52,31.6,31.49,31.57,249700.0,23.5126,23.5723,23.4902,23.5499,249700.0
2014-03-05 10:20:00,31.57,31.59,31.55,31.58,104000.0,23.5499,23.5648,23.535,23.5574,104000.0
2014-03-05 10:25:00,31.58,31.62,31.55,31.6,227700.0,23.5574,23.5872,23.535,23.5723,227700.0
2014-03-05 10:30:00,31.6,31.62,31.59,31.61,132100.0,23.5723,23.5872,23.5648,23.5798,132100.0
2014-03-05 10:35:00,31.61,31.64,31.59,31.62,195300.0,23.5798,23.6021,23.5648,23.5872,195300.0
2014-03-05 10:40:00,31.62,31.68,31.61,31.68,174700.0,23.5872,23.632,23.5798,23.632,174700.0
2014-03-05 10:45:00,31.67,31.68,31.61,31.62,283100.0,23.6245,23.632,23.5798,23.5872,283100.0
2014-03-05 10:50:00,31.62,31.7,31.61,31.69,205100.0,23.5872,23.6469,23.5798,23.6394,205100.0
2014-03-05 10:55:00,31.7,31.7,31.67,31.67,80100.0,23.6469,23.6469,23.6245,23.6245,80100.0
2014-03-05 11:00:00,31.67,31.76,31.67,31.75,223600.0,23.6245,23.6917,23.6245,23.6842,223600.0
2014-03-05 11:05:00,31.76,31.83,31.75,31.83,358500.0,23.6917,23.7439,23.6842,23.7439,358500.0
2014-03-05 11:10:00,31.83,31.84,31.8,31.8,201300.0,23.7439,23.7513,23.7215,23.7215,201300.0
2014-03-05 11:15:00,31.8,31.81,31.78,31.79,165000.0,23.7215,23.729,23.7066,23.714,165000.0
2014-03-05 11:20:00,31.78,31.79,31.77,31.78,77400.0,23.7066,23.714,23.6991,23.7066,77400.0
2014-03-05 11:25:00,31.78,31.78,31.72,31.74,300000.0,23.7066,23.7066,23.6618,23.6767,300000.0
2014-03-05 11:30:00,31.74,31.76,31.72,31.76,117300.0,23.6767,23.6917,23.6618,23.6917,117300.0
2014-03-05 11:35:00,31.76,31.77,31.74,31.77,132300.0,23.6917,23.6991,23.6767,23.6991,132300.0
2014-03-05 11:40:00,31.76,31.78,31.74,31.74,104200.0,23.6917,23.7066,23.6767,23.6767,104200.0
2014-03-05 11:45:00,31.74,31.79,31.74,31.74,112100.0,23.6767,23.714,23.6767,23.6767,112100.0
2014-03-05 11:50:00,31.74,31.78,31.74,31.74,109800.0,23.6767,23.7066,23.6767,23.6767,109800.0
2014-03-05 11:55:00,31.74,31.76,31.72,31.76,71500.0,23.6767,23.6917,23.6618,23.6917,71500.0
2014-03-05 12:00:00,31.76,31.79,31.71,31.71,84700.0,23.6917,23.714,23.6544,23.6544,84700.0
2014-03-05 12:05:00,31.71,31.72,31.67,31.7,70700.0,23.6544,23.6618,23.6245,23.6469,70700.0
2014-03-05 12:10:00,31.7,31.7,31.65,31.66,34700.0,23.6469,23.6469,23.6096,23.6171,34700.0
2014-03-05 12:15:00,31.66,31.72,31.64,31.68,60900.0,23.6171,23.6618,23.6021,23.632,60900.0
2014-03-05 12:20:00,31.68,31.7,31.65,31.66,46600.0,23.632,23.6469,23.6096,23.6171,46600.0
2014-03-05 12:25:00,31.66,31.71,31.66,31.7,96800.0,23.6171,23.6544,23.6171,23.6469,96800.0
2014-03-05 12:30:00,31.7,31.72,31.69,31.69,152800.0,23.6469,23.6618,23.6394,23.6394,152800.0
2014-03-05 12:35:00,31.7,31.72,31.67,31.69,58400.0,23.6469,23.6618,23.6245,23.6394,58400.0
2014-03-05 12:40:00,31.68,31.7,31.67,31.68,71600.0,23.632,23.6469,23.6245,23.632,71600.0
2014-03-05 12:45:00,31.68,31.74,31.68,31.73,36900.0,23.632,23.6767,23.632,23.6693,36900.0
2014-03-05 12:50:00,31.74,31.77,31.71,31.73,91700.0,23.6767,23.6991,23.6544,23.6693,91700.0
2014-03-05 12:55:00,31.73,31.8,31.72,31.78,71100.0,23.6693,23.7215,23.6618,23.7066,71100.0
2014-03-05 13:00:00,31.77,31.8,31.75,31.79,59900.0,23.6991,23.7215,23.6842,23.714,59900.0
2014-03-05 13:05:00,31.8,31.82,31.78,31.82,86700.0,23.7215,23.7364,23.7066,23.7364,86700.0
2014-03-05 13:10:00,31.82,31.83,31.81,31.82,81000.0,23.7364,23.7439,23.729,23.7364,81000.0
2014-03-05 13:15:00,31.81,31.83,31.79,31.8,97700.0,23.729,23.7439,23.714,23.7215,97700.0
2014-03-05 13:20:00,31.8,31.83,31.79,31.81,41900.0,23.7215,23.7439,23.714,23.729,41900.0
2014-03-05 13:25:00,31.82,31.82,31.79,31.79,39900.0,23.7364,23.7364,23.714,23.714,39900.0
2014-03-05 13:30:00,31.79,31.84,31.78,31.83,123000.0,23.714,23.7513,23.7066,23.7439,123000.0
2014-03-05 13:35:00,31.82,31.85,31.8,31.84,99900.0,23.7364,23.7588,23.7215,23.7513,99900.0
2014-03-05 13:40:00,31.84,31.87,31.84,31.85,102000.0,23.7513,23.7737,23.7513,23.7588,102000.0
2014-03-05 13:45:00,31.86,31.88,31.84,31.85,144700.0,23.7663,23.7812,23.7513,23.7588,144700.0
2014-03-05 13:50:00,31.85,31.86,31.81,31.83,75600.0,23.7588,23.7663,23.729,23.7439,75600.0
2014-03-05 13:55:00,31.83,31.83,31.79,31.8,51100.0,23.7439,23.7439,23.714,23.7215,51100.0
2014-03-05 14:00:00,31.8,31.88,31.8,31.8,108700.0,23.7215,23.7812,23.7215,23.7215,108700.0
2014-03-05 14:05:00,31.8,31.82,31.79,31.82,88500.0,23.7215,23.7364,23.714,23.7364,88500.0
2014-03-05 14:10:00,31.82,31.83,31.79,31.79,113100.0,23.7364,23.7439,23.714,23.714,113100.0
2014-03-05 14:15:00,31.8,31.83,31.8,31.83,144600.0,23.7215,23.7439,23.7215,23.7439,144600.0
2014-03-05 14:20:00,31.82,31.87,31.82,31.85,196800.0,23.7364,23.7737,23.7364,23.7588,196800.0
2014-03-05 14:25:00,31.86,31.92,31.86,31.9,148300.0,23.7663,23.811,23.7663,23.7961,148300.0
2014-03-05 14:30:00,31.9,31.91,31.87,31.88,457000.0,23.7961,23.8035,23.7737,23.7812,457000.0
2014-03-05 14:35:00,31.88,31.93,31.88,31.89,93700.0,23.7812,23.8185,23.7812,23.7886,93700.0
2014-03-05 14:40:00,31.9,31.94,31.89,31.93,157300.0,23.7961,23.8259,23.7886,23.8185,157300.0
2014-03-05 14:45:00,31.94,31.94,31.91,31.92,195900.0,23.8259,23.8259,23.8035,23.811,195900.0
2014-03-05 14:50:00,31.92,31.92,31.9,31.9,67100.0,23.811,23.811,23.7961,23.7961,67100.0
2014-03-05 14:55:00,31.9,31.92,31.9,31.91,79400.0,23.7961,23.811,23.7961,23.8035,79400.0
2014-03-05 15:00:00,31.91,31.92,31.89,31.9,180100.0,23.8035,23.811,23.7886,23.7961,180100.0
2014-03-05 15:05:00,31.9,31.93,31.89,31.91,218400.0,23.7961,23.8185,23.7886,23.8035,218400.0
2014-03-05 15:10:00,31.9,31.91,31.89,31.9,88900.0,23.7961,23.8035,23.7886,23.7961,88900.0
2014-03-05 15:15:00,31.91,31.93,31.9,31.93,99200.0,23.8035,23.8185,23.7961,23.8185,99200.0
2014-03-05 15:20:00,31.92,31.96,31.91,31.95,167400.0,23.811,23.8408,23.8035,23.8334,167400.0
2014-03-05 15:25:00,31.95,31.97,31.94,31.96,156600.0,23.8334,23.8483,23.8259,23.8408,156600.0
2014-03-05 15:30:00,31.96,32.04,31.96,32.04,557600.0,23.8408,23.9005,23.8408,23.9005,557600.0
2014-03-05 15:35:00,32.03,32.04,31.97,31.98,231200.0,23.8931,23.9005,23.8483,23.8558,231200.0
2014-03-05 15:40:00,31.98,31.99,31.88,31.9,349300.0,23.8558,23.8632,23.7812,23.7961,349300.0
2014-03-05 15:45:00,31.9,31.91,31.86,31.89,376300.0,23.7961,23.8035,23.7663,23.7886,376300.0
2014-03-05 15:50:00,31.89,31.96,31.89,31.96,426900.0,23.7886,23.8408,23.7886,23.8408,426900.0
2014-03-05 15:55:00,31.95,32.0,31.94,31.98,649900.0,23.8334,23.8707,23.8259,23.8558,649900.0
2014-03-06 09:30:00,32.09,32.21,32.04,32.16,396500.0,23.9378,24.0273,23.9005,23.99,396500.0
2014-03-06 09:35:00,32.17,32.21,32.14,32.2,203600.0,23.9975,24.0273,23.9751,24.0199,203600.0
2014-03-06 09:40:00,32.2,32.22,32.17,32.18,172300.0,24.0199,24.0348,23.9975,24.005,172300.0
2014-03-06 09:45:00,32.18,32.21,32.13,32.14,180000.0,24.005,24.0273,23.9677,23.9751,180000.0
2014-03-06 09:50:00,32.13,32.23,32.12,32.23,219800.0,23.9677,24.0423,23.9602,24.0423,219800.0
2014-03-06 09:55:00,32.23,32.27,32.15,32.22,146700.0,24.0423,24.0721,23.9826,24.0348,146700.0
2014-03-06 10:00:00,32.22,32.23,32.14,32.15,194000.0,24.0348,24.0423,23.9751,23.9826,194000.0
2014-03-06 10:05:00,32.16,32.22,32.11,32.21,309800.0,23.99,24.0348,23.9527,24.0273,309800.0
2014-03-06 10:10:00,32.2,32.21,32.13,32.17,86000.0,24.0199,24.0273,23.9677,23.9975,86000.0
2014-03-06 10:15:00,32.17,32.17,32.08,32.08,200100.0,23.9975,23.9975,23.9304,23.9304,200100.0
2014-03-06 10:20:00,32.08,32.14,32.06,32.12,231500.0,23.9304,23.9751,23.9154,23.9602,231500.0
2014-03-06 10:25:00,32.12,32.14,32.09,32.13,176000.0,23.9602,23.9751,23.9378,23.9677,176000.0
2014-03-06 10:30:00,32.12,32.14,32.06,32.07,78000.0,23.9602,23.9751,23.9154,23.9229,78000.0
2014-03-06 10:35:00,32.07,32.08,32.02,32.05,148500.0,23.9229,23.9304,23.8856,23.908,148500.0
2014-03-06 10:40:00,32.05,32.07,32.03,32.04,73600.0,23.908,23.9229,23.8931,23.9005,73600.0
2014-03-06 10:45:00,32.04,32.04,31.92,31.94,218200.0,23.9005,23.9005,23.811,23.8259,218200.0
2014-03-06 10:50:00,31.94,32.03,31.92,31.99,177200.0,23.8259,23.8931,23.811,23.8632,177200.0
2014-03-06 10:55:00,31.99,32.09,31.99,32.09,84000.0,23.8632,23.9378,23.8632,23.9378,84000.0
2014-03-06 11:00:00,32.09,32.13,32.05,32.06,161800.0,23.9378,23.9677,23.908,23.9154,161800.0
2014-03-06 11:05:00,32.05,32.07,32.02,32.07,72500.0,23.908,23.9229,23.8856,23.9229,72500.0
2014-03-06 11:10:00,32.07,32.07,31.99,32.0,71700.0,23.9229,23.9229,23.8632,23.8707,71700.0
2014-03-06 11:15:00,31.99,32.0,31.97,31.98,38400.0,23.8632,23.8707,23.8483,23.8558,38400.0
2014-03-06 11:20:00,31.99,32.01,31.98,32.0,33000.0,23.8632,23.8781,23.8558,23.8707,33000.0
2014-03-06 11:25:00,32.0,32.0,31.91,31.93,94500.0,23.8707,23.8707,23.8035,23.8185,94500.0
2014-03-06 11:30:00,31.93,31.96,31.93,31.96,77000.0,23.8185,23.8408,23.8185,23.8408,77000.0
2014-03-06 11:35:00,31.96,31.96,31.92,31.94,55000.0,23.8408,23.8408,23.811,23.8259,55000.0
2014-03-06 11:40:00,31.94,31.99,31.93,31.99,84400.0,23.8259,23.8632,23.8185,23.8632,84400.0
2014-03-06 11:45:00,31.99,32.02,31.98,32.02,80800.0,23.8632,23.8856,23.8558,23.8856,80800.0
2014-03-06 11:50:00,32.02,32.03,31.95,31.98,204600.0,23.8856,23.8931,23.8334,23.8558,204600.0
2014-03-06 11:55:00,31.98,32.0,31.96,32.0,107300.0,23.8558,23.8707,23.8408,23.8707,107300.0
2014-03-06 12:00:00,32.0,32.0,31.96,31.96,117400.0,23.8707,23.8707,23.8408,23.8408,117400.0
2014-03-06 12:05:00,31.97,31.99,31.96,31.98,78300.0,23.8483,23.8632,23.8408,23.8558,78300.0
2014-03-06 12:10:00,31.98,31.99,31.97,31.98,50200.0,23.8558,23.8632,23.8483,23.8558,50200.0
2014-03-06 12:15:00,31.98,32.01,31.97,32.01,42300.0,23.8558,23.8781,23.8483,23.8781,42300.0
2014-03-06 12:20:00,32.01,32.01,31.99,32.0,39700.0,23.8781,23.8781,23.8632,23.8707,39700.0
2014-03-06 12:25:00,32.0,32.0,31.94,31.94,47600.0,23.8707,23.8707,23.8259,23.8259,47600.0
2014-03-06 12:30:00,31.95,31.97,31.93,31.94,93400.0,23.8334,23.8483,23.8185,23.8259,93400.0
2014-03-06 12:35:00,31.94,31.96,31.93,31.95,85900.0,23.8259,23.8408,23.8185,23.8334,85900.0
2014-03-06 12:40:00,31.95,31.95,31.93,31.94,65800.0,23.8334,23.8334,23.8185,23.8259,65800.0
2014-03-06 12:45:00,31.93,31.96,31.93,31.95,68400.0,23.8185,23.8408,23.8185,23.8334,68400.0
2014-03-06 12:50:00,31.95,31.97,31.92,31.93,102200.0,23.8334,23.8483,23.811,23.8185,102200.0
2014-03-06 12:55:00,31.93,31.94,31.91,31.91,63500.0,23.8185,23.8259,23.8035,23.8035,63500.0
2014-03-06 13:00:00,31.91,31.94,31.91,31.92,52400.0,23.8035,23.8259,23.8035,23.811,52400.0
2014-03-06 13:05:00,31.93,31.93,31.89,31.91,91100.0,23.8185,23.8185,23.7886,23.8035,91100.0
2014-03-06 13:10:00,31.91,31.91,31.86,31.88,134000.0,23.8035,23.8035,23.7663,23.7812,134000.0
2014-03-06 13:15:00,31.89,31.9,31.87,31.89,102000.0,23.7886,23.7961,23.7737,23.7886,102000.0
2014-03-06 13:20:00,31.89,31.93,31.89,31.93,70500.0,23.7886,23.8185,23.7886,23.8185,70500.0
2014-03-06 13:25:00,31.93,31.96,31.91,31.96,64500.0,23.8185,23.8408,23.8035,23.8408,64500.0
2014-03-06 13:30:00,31.96,31.98,31.96,31.98,75800.0,23.8408,23.8558,23.8408,23.8558,75800.0
2014-03-06 13:35:00,31.98,31.99,31.95,31.95,49500.0,23.8558,23.8632,23.8334,23.8334,49500.0
2014-03-06 13:40:00,31.95,31.95,31.9,31.92,65200.0,23.8334,23.8334,23.7961,23.811,65200.0
2014-03-06 13:45:00,31.92,31.92,31.86,31.87,82800.0,23.811,23.811,23.7663,23.7737,82800.0
2014-03-06 13:50:00,31.86,31.9,31.86,31.88,93600.0,23.7663,23.7961,23.7663,23.7812,93600.0
2014-03-06 13:55:00,31.89,31.89,31.84,31.84,73100.0,23.7886,23.7886,23.7513,23.7513,73100.0
2014-03-06 14:00:00,31.84,31.86,31.82,31.85,91000.0,23.7513,23.7663,23.7364,23.7588,91000.0
2014-03-06 14:05:00,31.85,31.88,31.85,31.87,78900.0,23.7588,23.7812,23.7588,23.7737,78900.0
2014-03-06 14:10:00,31.87,31.88,31.85,31.85,55700.0,23.7737,23.7812,23.7588,23.7588,55700.0
2014-03-06 14:15:00,31.85,31.86,31.82,31.82,39500.0,23.7588,23.7663,23.7364,23.7364,39500.0
2014-03-06 14:20:00,31.83,31.87,31.82,31.87,52300.0,23.7439,23.7737,23.7364,23.7737,52300.0
2014-03-06 14:25:00,31.87,31.92,31.86,31.9,85200.0,23.7737,23.811,23.7663,23.7961,85200.0
2014-03-06 14:30:00,31.88,31.89,31.86,31.87,52500.0,23.7812,23.7886,23.7663,23.7737,52500.0
2014-03-06 14:35:00,31.87,31.89,31.86,31.86,64500.0,23.7737,23.7886,23.7663,23.7663,64500.0
2014-03-06 14:40:00,31.87,31.9,31.86,31.87,91900.0,23.7737,23.7961,23.7663,23.7737,91900.0
2014-03-06 14:45:00,31.87,31.88,31.86,31.86,32100.0,23.7737,23.7812,23.7663,23.7663,32100.0
2014-03-06 14:50:00,31.86,31.88,31.85,31.85,73400.0,23.7663,23.7812,23.7588,23.7588,73400.0
2014-03-06 14:55:00,31.85,31.87,31.85,31.87,42700.0,23.7588,23.7737,23.7588,23.7737,42700.0
2014-03-06 15:00:00,31.87,31.9,31.87,31.9,86800.0,23.7737,23.7961,23.7737,23.7961,86800.0
2014-03-06 15:05:00,31.9,31.9,31.85,31.85,79300.0,23.7961,23.7961,23.7588,23.7588,79300.0
2014-03-06 15:10:00,31.85,31.86,31.85,31.85,37000.0,23.7588,23.7663,23.7588,23.7588,37000.0
2014-03-06 15:15:00,31.86,31.88,31.85,31.87,49000.0,23.7663,23.7812,23.7588,23.7737,49000.0
2014-03-06 15:20:00,31.88,31.88,31.87,31.88,89500.0,23.7812,23.7812,23.7737,23.7812,89500.0
2014-03-06 15:25:00,31.88,31.92,31.87,31.9,189900.0,23.7812,23.811,23.7737,23.7961,189900.0
2014-03-06 15:30:00,31.9,31.92,31.89,31.91,296700.0,23.7961,23.811,23.7886,23.8035,296700.0
2014-03-06 15:35:00,31.92,31.92,31.9,31.91,115100.0,23.811,23.811,23.7961,23.8035,115100.0
2014-03-06 15:40:00,31.91,31.91,31.85,31.85,174000.0,23.8035,23.8035,23.7588,23.7588,174000.0
2014-03-06 15:45:00,31.86,31.89,31.86,31.89,382700.0,23.7663,23.7886,23.7663,23.7886,382700.0
2014-03-06 15:50:00,31.89,31.89,31.84,31.86,335900.0,23.7886,23.7886,23.7513,23.7663,335900.0
2014-03-06 15:55:00,31.86,31.9,31.82,31.85,995200.0,23.7663,23.7961,23.7364,23.7588,995200.0
2014-03-07 09:30:00,32.7,32.72,32.42,32.44,953200.0,24.3929,24.4078,24.184,24.1989,953200.0
2014-03-07 09:35:00,32.44,32.45,32.35,32.43,561200.0,24.1989,24.2064,24.1318,24.1914,561200.0
2014-03-07 09:40:00,32.42,32.44,32.32,32.34,463700.0,24.184,24.1989,24.1094,24.1243,463700.0
2014-03-07 09:45:00,32.35,32.37,32.28,32.28,277300.0,24.1318,24.1467,24.0796,24.0796,277300.0
2014-03-07 09:50:00,32.27,32.34,32.21,32.32,302300.0,24.0721,24.1243,24.0273,24.1094,302300.0
2014-03-07 09:55:00,32.32,32.36,32.24,32.29,330800.0,24.1094,24.1392,24.0497,24.087,330800.0
2014-03-07 10:00:00,32.29,32.35,32.23,32.31,439100.0,24.087,24.1318,24.0423,24.1019,439100.0
2014-03-07 10:05:00,32.32,32.48,32.3,32.48,433900.0,24.1094,24.2287,24.0945,24.2287,433900.0
2014-03-07 10:10:00,32.48,32.53,32.45,32.53,224200.0,24.2287,24.266,24.2064,24.266,224200.0
2014-03-07 10:15:00,32.53,32.56,32.48,32.55,123600.0,24.266,24.2884,24.2287,24.281,123600.0
2014-03-07 10:20:00,32.56,32.62,32.53,32.57,192700.0,24.2884,24.3332,24.266,24.2959,192700.0
2014-03-07 10:25:00,32.57,32.59,32.53,32.57,158500.0,24.2959,24.3108,24.266,24.2959,158500.0
2014-03-07 10:30:00,32.57,32.6,32.56,32.58,112200.0,24.2959,24.3183,24.2884,24.3033,112200.0
2014-03-07 10:35:00,32.58,32.63,32.58,32.61,204300.0,24.3033,24.3406,24.3033,24.3257,204300.0
2014-03-07 10:40:00,32.6,32.65,32.59,32.61,114700.0,24.3183,24.3556,24.3108,24.3257,114700.0
2014-03-07 10:45:00,32.62,32.62,32.44,32.45,304100.0,24.3332,24.3332,24.1989,24.2064,304100.0
2014-03-07 10:50:00,32.45,32.51,32.41,32.42,175600.0,24.2064,24.2511,24.1765,24.184,175600.0
2014-03-07 10:55:00,32.42,32.44,32.35,32.35,151900.0,24.184,24.1989,24.1318,24.1318,151900.0
2014-03-07 11:00:00,32.34,32.37,32.26,32.27,231300.0,24.1243,24.1467,24.0646,24.0721,231300.0
2014-03-07 11:05:00,32.27,32.36,32.24,32.29,310600.0,24.0721,24.1392,24.0497,24.087,310600.0
2014-03-07 11:10:00,32.29,32.31,32.2,32.3,195500.0,24.087,24.1019,24.0199,24.0945,195500.0
2014-03-07 11:15:00,32.3,32.33,32.26,32.26,211400.0,24.0945,24.1169,24.0646,24.0646,211400.0
2014-03-07 11:20:00,32.27,32.34,32.26,32.34,151400.0,24.0721,24.1243,24.0646,24.1243,151400.0
2014-03-07 11:25:00,32.34,32.38,32.33,32.37,71300.0,24.1243,24.1541,24.1169,24.1467,71300.0
2014-03-07 11:30:00,32.37,32.38,32.34,32.37,108900.0,24.1467,24.1541,24.1243,24.1467,108900.0
2014-03-07 11:35:00,32.37,32.42,32.36,32.39,91900.0,24.1467,24.184,24.1392,24.1616,91900.0
2014-03-07 11:40:00,32.38,32.44,32.34,32.42,79400.0,24.1541,24.1989,24.1243,24.184,79400.0
2014-03-07 11:45:00,32.43,32.45,32.38,32.39,101700.0,24.1914,24.2064,24.1541,24.1616,101700.0
2014-03-07 11:50:00,32.39,32.39,32.3,32.3,78600.0,24.1616,24.1616,24.0945,24.0945,78600.0
2014-03-07 11:55:00,32.3,32.34,32.29,32.3,209600.0,24.0945,24.1243,24.087,24.0945,209600.0
2014-03-07 12:00:00,32.3,32.32,32.27,32.27,80800.0,24.0945,24.1094,24.0721,24.0721,80800.0
2014-03-07 12:05:00,32.27,32.29,32.26,32.29,68600.0,24.0721,24.087,24.0646,24.087,68600.0
2014-03-07 12:10:00,32.3,32.35,32.29,32.34,116100.0,24.0945,24.1318,24.087,24.1243,116100.0
2014-03-07 12:15:00,32.34,32.38,32.33,32.37,135900.0,24.1243,24.1541,24.1169,24.1467,135900.0
2014-03-07 12:20:00,32.36,32.43,32.36,32.41,141500.0,24.1392,24.1914,24.1392,24.1765,141500.0
2014-03-07 12:25:00,32.41,32.43,32.39,32.41,107300.0,24.1765,24.1914,24.1616,24.1765,107300.0
2014-03-07 12:30:00,32.41,32.41,32.33,32.34,77400.0,24.1765,24.1765,24.1169,24.1243,77400.0
2014-03-07 12:35:00,32.34,32.43,32.34,32.43,83200.0,24.1243,24.1914,24.1243,24.1914,83200.0
2014-03-07 12:40:00,32.42,32.47,32.41,32.41,104000.0,24.184,24.2213,24.1765,24.1765,104000.0
2014-03-07 12:45:00,32.41,32.45,32.41,32.43,98300.0,24.1765,24.2064,24.1765,24.1914,98300.0
2014-03-07 12:50:00,32.43,32.43,32.36,32.38,59600.0,24.1914,24.1914,24.1392,24.1541,59600.0
2014-03-07 12:55:00,32.38,32.39,32.36,32.39,65800.0,24.1541,24.1616,24.1392,24.1616,65800.0
2014-03-07 13:00:00,32.4,32.4,32.35,32.37,98500.0,24.1691,24.1691,24.1318,24.1467,98500.0
2014-03-07 13:05:00,32.36,32.4,32.36,32.4,39600.0,24.1392,24.1691,24.1392,24.1691,39600.0
2014-03-07 13:10:00,32.39,32.4,32.35,32.37,72000.0,24.1616,24.1691,24.1318,24.1467,72000.0
2014-03-07 13:15:00,32.35,32.36,32.26,32.26,94100.0,24.1318,24.1392,24.0646,24.0646,94100.0
2014-03-07 13:20:00,32.27,32.3,32.25,32.27,72900.0,24.0721,24.0945,24.0572,24.0721,72900.0
2014-03-07 13:25:00,32.27,32.27,32.24,32.25,32900.0,24.0721,24.0721,24.0497,24.0572,32900.0
2014-03-07 13:30:00,32.25,32.26,32.22,32.26,61700.0,24.0572,24.0646,24.0348,24.0646,61700.0
2014-03-07 13:35:00,32.26,32.26,32.18,32.19,60600.0,24.0646,24.0646,24.005,24.0124,60600.0
2014-03-07 13:40:00,32.19,32.22,32.19,32.19,39000.0,24.0124,24.0348,24.0124,24.0124,39000.0
2014-03-07 13:45:00,32.19,32.21,32.18,32.18,41600.0,24.0124,24.0273,24.005,24.005,41600.0
2014-03-07 13:50:00,32.18,32.18,32.12,32.12,123300.0,24.005,24.005,23.9602,23.9602,123300.0
2014-03-07 13:55:00,32.13,32.18,32.12,32.18,41600.0,23.9677,24.005,23.9602,24.005,41600.0
2014-03-07 14:00:00,32.18,32.18,32.16,32.16,44100.0,24.005,24.005,23.99,23.99,44100.0
2014-03-07 14:05:00,32.16,32.2,32.15,32.15,89700.0,23.99,24.0199,23.9826,23.9826,89700.0
2014-03-07 14:10:00,32.14,32.21,32.13,32.2,69400.0,23.9751,24.0273,23.9677,24.0199,69400.0
2014-03-07 14:15:00,32.2,32.2,32.15,32.15,57300.0,24.0199,24.0199,23.9826,23.9826,57300.0
2014-03-07 14:20:00,32.15,32.15,32.07,32.13,123000.0,23.9826,23.9826,23.9229,23.9677,123000.0
2014-03-07 14:25:00,32.13,32.16,32.11,32.15,43400.0,23.9677,23.99,23.9527,23.9826,43400.0
2014-03-07 14:30:00,32.15,32.18,32.12,32.16,43000.0,23.9826,24.005,23.9602,23.99,43000.0
2014-03-07 14:35:00,32.17,32.17,32.1,32.12,37900.0,23.9975,23.9975,23.9453,23.9602,37900.0
2014-03-07 14:40:00,32.12,32.12,32.1,32.1,41300.0,23.9602,23.9602,23.9453,23.9453,41300.0
2014-03-07 14:45:00,32.1,32.16,32.09,32.15,83800.0,23.9453,23.99,23.9378,23.9826,83800.0
2014-03-07 14:50:00,32.15,32.22,32.15,32.21,116700.0,23.9826,24.0348,23.9826,24.0273,116700.0
2014-03-07 14:55:00,32.21,32.24,32.18,32.22,128600.0,24.0273,24.0497,24.005,24.0348,128600.0
2014-03-07 15:00:00,32.22,32.24,32.19,32.19,82600.0,24.0348,24.0497,24.0124,24.0124,82600.0
2014-03-07 15:05:00,32.2,32.2,32.17,32.19,66400.0,24.0199,24.0199,23.9975,24.0124,66400.0
2014-03-07 15:10:00,32.19,32.21,32.18,32.2,71700.0,24.0124,24.0273,24.005,24.0199,71700.0
2014-03-07 15:15:00,32.2,32.22,32.18,32.19,59000.0,24.0199,24.0348,24.005,24.0124,59000.0
2014-03-07 15:20:00,32.18,32.21,32.15,32.16,106000.0,24.005,24.0273,23.9826,23.99,106000.0
2014-03-07 15:25:00,32.16,32.18,32.15,32.16,85800.0,23.99,24.005,23.9826,23.99,85800.0
2014-03-07 15:30:00,32.16,32.18,32.12,32.13,117900.0,23.99,24.005,23.9602,23.9677,117900.0
2014-03-07 15:35:00,32.13,32.13,32.08,32.1,206300.0,23.9677,23.9677,23.9304,23.9453,206300.0
2014-03-07 15:40:00,32.1,32.19,32.09,32.19,179800.0,23.9453,24.0124,23.9378,24.0124,179800.0
2014-03-07 15:45:00,32.19,32.21,32.19,32.19,301000.0,24.0124,24.0273,24.0124,24.0124,301000.0
2014-03-07 15:50:00,32.2,32.21,32.15,32.16,455100.0,24.0199,24.0273,23.9826,23.99,455100.0
2014-03-07 15:55:00,32.17,32.2,32.13,32.19,1091800.0,23.9975,24.0199,23.9677,24.0124,1091800.0
2014-03-10 09:30:00,32.22,32.28,32.1,32.26,374000.0,24.0348,24.0796,23.9453,24.0646,374000.0
2014-03-10 09:35:00,32.26,32.27,32.14,32.23,117000.0,24.0646,24.0721,23.9751,24.0423,117000.0
2014-03-10 09:40:00,32.22,32.25,32.12,32.16,148200.0,24.0348,24.0572,23.9602,23.99,148200.0
2014-03-10 09:45:00,32.16,32.27,32.13,32.27,481000.0,23.99,24.0721,23.9677,24.0721,481000.0
2014-03-10 09:50:00,32.27,32.28,32.15,32.21,108900.0,24.0721,24.0796,23.9826,24.0273,108900.0
2014-03-10 09:55:00,32.21,32.28,32.18,32.27,96100.0,24.0273,24.0796,24.005,24.0721,96100.0
2014-03-10 10:00:00,32.27,32.3,32.22,32.24,86500.0,24.0721,24.0945,24.0348,24.0497,86500.0
2014-03-10 10:05:00,32.24,32.24,32.13,32.13,100700.0,24.0497,24.0497,23.9677,23.9677,100700.0
2014-03-10 10:10:00,32.12,32.13,32.05,32.05,174000.0,23.9602,23.9677,23.908,23.908,174000.0
2014-03-10 10:15:00,32.05,32.08,31.98,32.06,237300.0,23.908,23.9304,23.8558,23.9154,237300.0
2014-03-10 10:20:00,32.05,32.1,31.98,31.99,129800.0,23.908,23.9453,23.8558,23.8632,129800.0
2014-03-10 10:25:00,31.99,32.01,31.93,31.99,232500.0,23.8632,23.8781,23.8185,23.8632,232500.0
2014-03-10 10:30:00,31.98,31.99,31.91,31.94,95900.0,23.8558,23.8632,23.8035,23.8259,95900.0
2014-03-10 10:35:00,31.93,31.95,31.91,31.91,131600.0,23.8185,23.8334,23.8035,23.8035,131600.0
2014-03-10 10:40:00,31.91,31.91,31.85,31.87,216400.0,23.8035,23.8035,23.7588,23.7737,216400.0
2014-03-10 10:45:00,31.87,31.91,31.86,31.9,135400.0,23.7737,23.8035,23.7663,23.7961,135400.0
2014-03-10 10:50:00,31.9,31.91,31.88,31.89,90500.0,23.7961,23.8035,23.7812,23.7886,90500.0
2014-03-10 10:55:00,31.89,31.89,31.85,31.86,90800.0,23.7886,23.7886,23.7588,23.7663,90800.0
2014-03-10 11:00:00,31.86,31.86,31.78,31.79,214700.0,23.7663,23.7663,23.7066,23.714,214700.0
2014-03-10 11:05:00,31.78,31.84,31.76,31.83,236900.0,23.7066,23.7513,23.6917,23.7439,236900.0
2014-03-10 11:10:00,31.82,31.86,31.8,31.86,90000.0,23.7364,23.7663,23.7215,23.7663,90000.0
2014-03-10 11:15:00,31.86,31.94,31.86,31.91,154100.0,23.7663,23.8259,23.7663,23.8035,154100.0
2014-03-10 11:20:00,31.91,32.0,31.91,32.0,98000.0,23.8035,23.8707,23.8035,23.8707,98000.0
2014-03-10 11:25:00,32.0,32.02,31.97,32.01,158700.0,23.8707,23.8856,23.8483,23.8781,158700.0
2014-03-10 11:30:00,32.02,32.05,32.01,32.03,127500.0,23.8856,23.908,23.8781,23.8931,127500.0
2014-03-10 11:35:00,32.04,32.07,32.02,32.02,77300.0,23.9005,23.9229,23.8856,23.8856,77300.0
2014-03-10 11:40:00,32.03,32.06,32.02,32.02,80500.0,23.8931,23.9154,23.8856,23.8856,80500.0
2014-03-10 11:45:00,32.03,32.05,32.01,32.01,88800.0,23.8931,23.908,23.8781,23.8781,88800.0
2014-03-10 11:50:00,32.02,32.02,31.92,31.93,99500.0,23.8856,23.8856,23.811,23.8185,99500.0
2014-03-10 11:55:00,31.94,31.98,31.93,31.94,60500.0,23.8259,23.8558,23.8185,23.8259,60500.0
2014-03-10 12:00:00,31.94,31.96,31.93,31.95,54600.0,23.8259,23.8408,23.8185,23.8334,54600.0
2014-03-10 12:05:00,31.95,31.99,31.94,31.98,50000.0,23.8334,23.8632,23.8259,23.8558,50000.0
2014-03-10 12:10:00,31.98,32.0,31.96,31.99,54700.0,23.8558,23.8707,23.8408,23.8632,54700.0
2014-03-10 12:15:00,31.99,32.04,31.99,32.0,51900.0,23.8632,23.9005,23.8632,23.8707,51900.0
2014-03-10 12:20:00,32.0,32.03,32.0,32.01,67600.0,23.8707,23.8931,23.8707,23.8781,67600.0
2014-03-10 12:25:00,32.01,32.02,31.99,32.02,88000.0,23.8781,23.8856,23.8632,23.8856,88000.0
2014-03-10 12:30:00,32.01,32.06,32.01,32.05,108000.0,23.8781,23.9154,23.8781,23.908,108000.0
2014-03-10 12:35:00,32.05,32.05,32.01,32.02,72700.0,23.908,23.908,23.8781,23.8856,72700.0
2014-03-10 12:40:00,32.02,32.02,31.98,32.0,41700.0,23.8856,23.8856,23.8558,23.8707,41700.0
2014-03-10 12:45:00,31.99,32.01,31.98,32.01,38500.0,23.8632,23.8781,23.8558,23.8781,38500.0
2014-03-10 12:50:00,32.01,32.03,32.0,32.03,28500.0,23.8781,23.8931,23.8707,23.8931,28500.0
2014-03-10 12:55:00,32.03,32.09,32.01,32.06,103000.0,23.8931,23.9378,23.8781,23.9154,103000.0
2014-03-10 13:00:00,32.05,32.06,32.04,32.05,49600.0,23.908,23.9154,23.9005,23.908,49600.0
2014-03-10 13:05:00,32.06,32.09,32.05,32.09,53100.0,23.9154,23.9378,23.908,23.9378,53100.0
2014-03-10 13:10:00,32.08,32.1,32.06,32.06,66000.0,23.9304,23.9453,23.9154,23.9154,66000.0
2014-03-10 13:15:00,32.06,32.08,32.06,32.07,64600.0,23.9154,23.9304,23.9154,23.9229,64600.0
2014-03-10 13:20:00,32.07,32.09,32.07,32.08,53400.0,23.9229,23.9378,23.9229,23.9304,53400.0
2014-03-10 13:25:00,32.08,32.1,32.07,32.09,25800.0,23.9304,23.9453,23.9229,23.9378,25800.0
2014-03-10 13:30:00,32.1,32.1,32.02,32.03,124300.0,23.9453,23.9453,23.8856,23.8931,124300.0
2014-03-10 13:35:00,32.02,32.05,31.99,32.02,170000.0,23.8856,23.908,23.8632,23.8856,170000.0
2014-03-10 13:40:00,32.02,32.03,32.0,32.02,59900.0,23.8856,23.8931,23.8707,23.8856,59900.0
2014-03-10 13:45:00,32.01,32.05,32.01,32.05,63100.0,23.8781,23.908,23.8781,23.908,63100.0
2014-03-10 13:50:00,32.05,32.07,32.04,32.07,26400.0,23.908,23.9229,23.9005,23.9229,26400.0
2014-03-10 13:55:00,32.06,32.07,32.02,32.03,62300.0,23.9154,23.9229,23.8856,23.8931,62300.0
2014-03-10 14:00:00,32.02,32.03,31.97,31.99,68100.0,23.8856,23.8931,23.8483,23.8632,68100.0
2014-03-10 14:05:00,31.99,32.01,31.97,31.99,65000.0,23.8632,23.8781,23.8483,23.8632,65000.0
2014-03-10 14:10:00,32.0,32.01,31.99,32.01,38700.0,23.8707,23.8781,23.8632,23.8781,38700.0
2014-03-10 14:15:00,32.01,32.02,31.98,31.98,75600.0,23.8781,23.8856,23.8558,23.8558,75600.0
2014-03-10 14:20:00,31.99,32.0,31.97,31.99,114500.0,23.8632,23.8707,23.8483,23.8632,114500.0
2014-03-10 14:25:00,31.99,32.01,31.97,31.99,97700.0,23.8632,23.8781,23.8483,23.8632,97700.0
2014-03-10 14:30:00,31.99,32.02,31.99,32.02,40900.0,23.8632,23.8856,23.8632,23.8856,40900.0
2014-03-10 14:35:00,32.02,32.03,32.01,32.02,41000.0,23.8856,23.8931,23.8781,23.8856,41000.0
2014-03-10 14:40:00,32.02,32.03,32.01,32.02,50000.0,23.8856,23.8931,23.8781,23.8856,50000.0
2014-03-10 14:45:00,32.02,32.02,31.99,32.02,91200.0,23.8856,23.8856,23.8632,23.8856,91200.0
2014-03-10 14:50:00,32.02,32.07,32.01,32.06,111300.0,23.8856,23.9229,23.8781,23.9154,111300.0
2014-03-10 14:55:00,32.05,32.07,32.04,32.07,121100.0,23.908,23.9229,23.9005,23.9229,121100.0
2014-03-10 15:00:00,32.06,32.07,32.04,32.07,83300.0,23.9154,23.9229,23.9005,23.9229,83300.0
2014-03-10 15:05:00,32.07,32.08,32.05,32.06,87400.0,23.9229,23.9304,23.908,23.9154,87400.0
2014-03-10 15:10:00,32.06,32.06,32.03,32.03,77400.0,23.9154,23.9154,23.8931,23.8931,77400.0
2014-03-10 15:15:00,32.04,32.05,32.03,32.03,47000.0,23.9005,23.908,23.8931,23.8931,47000.0
2014-03-10 15:20:00,32.04,32.04,32.01,32.02,71100.0,23.9005,23.9005,23.8781,23.8856,71100.0
2014-03-10 15:25:00,32.03,32.05,32.01,32.03,113900.0,23.8931,23.908,23.8781,23.8931,113900.0
2014-03-10 15:30:00,32.03,32.04,32.02,32.04,67700.0,23.8931,23.9005,23.8856,23.9005,67700.0
2014-03-10 15:35:00,32.04,32.1,32.03,32.09,174600.0,23.9005,23.9453,23.8931,23.9378,174600.0
2014-03-10 15:40:00,32.1,32.1,32.09,32.09,69300.0,23.9453,23.9453,23.9378,23.9378,69300.0
2014-03-10 15:45:00,32.09,32.15,32.09,32.12,295700.0,23.9378,23.9826,23.9378,23.9602,295700.0
2014-03-10 15:50:00,32.13,32.15,32.08,32.09,530500.0,23.9677,23.9826,23.9304,23.9378,530500.0
2014-03-10 15:55:00,32.09,32.14,32.06,32.12,1042300.0,23.9378,23.9751,23.9154,23.9602,1042300.0
2014-03-11 09:30:00,32.22,32.22,32.01,32.08,153800.0,24.0348,24.0348,23.8781,23.9304,153800.0
2014-03-11 09:35:00,32.08,32.08,31.9,31.93,151800.0,23.9304,23.9304,23.7961,23.8185,151800.0
2014-03-11 09:40:00,31.93,31.96,31.86,31.9,114600.0,23.8185,23.8408,23.7663,23.7961,114600.0
2014-03-11 09:45:00,31.89,31.89,31.81,31.83,60700.0,23.7886,23.7886,23.729,23.7439,60700.0
2014-03-11 09:50:00,31.83,31.85,31.8,31.82,146400.0,23.7439,23.7588,23.7215,23.7364,146400.0
2014-03-11 09:55:00,31.82,31.88,31.81,31.88,72600.0,23.7364,23.7812,23.729,23.7812,72600.0
2014-03-11 10:00:00,31.88,31.95,31.88,31.95,117500.0,23.7812,23.8334,23.7812,23.8334,117500.0
2014-03-11 10:05:00,31.95,32.05,31.92,32.03,103600.0,23.8334,23.908,23.811,23.8931,103600.0
2014-03-11 10:10:00,32.03,32.09,32.02,32.09,126400.0,23.8931,23.9378,23.8856,23.9378,126400.0
2014-03-11 10:15:00,32.09,32.13,32.08,32.13,135300.0,23.9378,23.9677,23.9304,23.9677,135300.0
2014-03-11 10:20:00,32.13,32.17,32.07,32.08,174500.0,23.9677,23.9975,23.9229,23.9304,174500.0
2014-03-11 10:25:00,32.08,32.16,32.08,32.16,82700.0,23.9304,23.99,23.9304,23.99,82700.0
2014-03-11 10:30:00,32.15,32.2,32.15,32.19,134200.0,23.9826,24.0199,23.9826,24.0124,134200.0
2014-03-11 10:35:00,32.2,32.23,32.19,32.19,113300.0,24.0199,24.0423,24.0124,24.0124,113300.0
2014-03-11 10:40:00,32.19,32.2,32.15,32.16,89100.0,24.0124,24.0199,23.9826,23.99,89100.0
2014-03-11 10:45:00,32.17,32.21,32.16,32.21,44800.0,23.9975,24.0273,23.99,24.0273,44800.0
2014-03-11 10:50:00,32.21,32.25,32.21,32.22,67700.0,24.0273,24.0572,24.0273,24.0348,67700.0
2014-03-11 10:55:00,32.23,32.25,32.2,32.2,67400.0,24.0423,24.0572,24.0199,24.0199,67400.0
2014-03-11 11:00:00,32.2,32.23,32.19,32.19,45600.0,24.0199,24.0423,24.0124,24.0124,45600.0
2014-03-11 11:05:00,32.19,32.21,32.16,32.16,48900.0,24.0124,24.0273,23.99,23.99,48900.0
2014-03-11 11:10:00,32.16,32.17,32.14,32.16,40200.0,23.99,23.9975,23.9751,23.99,40200.0
2014-03-11 11:15:00,32.16,32.16,32.08,32.08,67400.0,23.99,23.99,23.9304,23.9304,67400.0
2014-03-11 11:20:00,32.08,32.11,32.08,32.1,59500.0,23.9304,23.9527,23.9304,23.9453,59500.0
2014-03-11 11:25:00,32.1,32.12,32.08,32.09,56000.0,23.9453,23.9602,23.9304,23.9378,56000.0
2014-03-11 11:30:00,32.09,32.09,32.04,32.06,94400.0,23.9378,23.9378,23.9005,23.9154,94400.0
2014-03-11 11:35:00,32.06,32.06,32.0,32.03,61900.0,23.9154,23.9154,23.8707,23.8931,61900.0
2014-03-11 11:40:00,32.03,32.06,31.91,31.93,106900.0,23.8931,23.9154,23.8035,23.8185,106900.0
2014-03-11 11:45:00,31.93,31.98,31.92,31.98,51800.0,23.8185,23.8558,23.811,23.8558,51800.0
2014-03-11 11:50:00,31.98,32.01,31.97,31.99,41600.0,23.8558,23.8781,23.8483,23.8632,41600.0
2014-03-11 11:55:00,31.99,32.0,31.93,31.95,66700.0,23.8632,23.8707,23.8185,23.8334,66700.0
2014-03-11 12:00:00,31.95,31.97,31.9,31.96,62400.0,23.8334,23.8483,23.7961,23.8408,62400.0
2014-03-11 12:05:00,31.96,31.98,31.91,31.93,73700.0,23.8408,23.8558,23.8035,23.8185,73700.0
2014-03-11 12:10:00,31.94,31.95,31.86,31.87,95000.0,23.8259,23.8334,23.7663,23.7737,95000.0
2014-03-11 12:15:00,31.86,31.87,31.8,31.81,129200.0,23.7663,23.7737,23.7215,23.729,129200.0
2014-03-11 12:20:00,31.81,31.89,31.8,31.87,71200.0,23.729,23.7886,23.7215,23.7737,71200.0
2014-03-11 12:25:00,31.87,31.9,31.87,31.88,34900.0,23.7737,23.7961,23.7737,23.7812,34900.0
2014-03-11 12:30:00,31.89,31.94,31.87,31.9,106700.0,23.7886,23.8259,23.7737,23.7961,106700.0
2014-03-11 12:35:00,31.9,31.94,31.9,31.93,36700.0,23.7961,23.8259,23.7961,23.8185,36700.0
2014-03-11 12:40:00,31.93,31.97,31.93,31.96,36800.0,23.8185,23.8483,23.8185,23.8408,36800.0
2014-03-11 12:45:00,31.95,32.01,31.95,32.0,65000.0,23.8334,23.8781,23.8334,23.8707,65000.0
2014-03-11 12:50:00,32.0,32.02,31.99,32.02,41100.0,23.8707,23.8856,23.8632,23.8856,41100.0
2014-03-11 12:55:00,32.02,32.03,31.97,31.98,40100.0,23.8856,23.8931,23.8483,23.8558,40100.0
2014-03-11 13:00:00,31.97,31.98,31.91,31.91,121400.0,23.8483,23.8558,23.8035,23.8035,121400.0
2014-03-11 13:05:00,31.91,31.93,31.87,31.9,45700.0,23.8035,23.8185,23.7737,23.7961,45700.0
2014-03-11 13:10:00,31.9,31.96,31.9,31.95,132900.0,23.7961,23.8408,23.7961,23.8334,132900.0
2014-03-11 13:15:00,31.94,31.95,31.88,31.88,97100.0,23.8259,23.8334,23.7812,23.7812,97100.0
2014-03-11 13:20:00,31.88,31.92,31.87,31.88,72400.0,23.7812,23.811,23.7737,23.7812,72400.0
2014-03-11 13:25:00,31.87,31.89,31.82,31.82,77200.0,23.7737,23.7886,23.7364,23.7364,77200.0
2014-03-11 13:30:00,31.82,31.89,31.81,31.89,71000.0,23.7364,23.7886,23.729,23.7886,71000.0
2014-03-11 13:35:00,31.89,31.93,31.88,31.93,50600.0,23.7886,23.8185,23.7812,23.8185,50600.0
2014-03-11 13:40:00,31.92,31.95,31.91,31.91,36200.0,23.811,23.8334,23.8035,23.8035,36200.0
2014-03-11 13:45:00,31.9,31.96,31.89,31.96,69400.0,23.7961,23.8408,23.7886,23.8408,69400.0
2014-03-11 13:50:00,31.95,31.96,31.9,31.91,59000.0,23.8334,23.8408,23.7961,23.8035,59000.0
2014-03-11 13:55:00,31.92,31.93,31.89,31.93,78700.0,23.811,23.8185,23.7886,23.8185,78700.0
2014-03-11 14:00:00,31.93,31.94,31.89,31.9,54500.0,23.8185,23.8259,23.7886,23.7961,54500.0
2014-03-11 14:05:00,31.9,31.93,31.89,31.91,78800.0,23.7961,23.8185,23.7886,23.8035,78800.0
2014-03-11 14:10:00,31.91,31.96,31.91,31.94,71100.0,23.8035,23.8408,23.8035,23.8259,71100.0
2014-03-11 14:15:00,31.93,31.94,31.89,31.9,80500.0,23.8185,23.8259,23.7886,23.7961,80500.0
2014-03-11 14:20:00,31.89,31.9,31.85,31.88,49900.0,23.7886,23.7961,23.7588,23.7812,49900.0
2014-03-11 14:25:00,31.89,31.92,31.86,31.89,67000.0,23.7886,23.811,23.7663,23.7886,67000.0
2014-03-11 14:30:00,31.89,31.9,31.82,31.84,103300.0,23.7886,23.7961,23.7364,23.7513,103300.0
2014-03-11 14:35:00,31.83,31.84,31.82,31.83,77800.0,23.7439,23.7513,23.7364,23.7439,77800.0
2014-03-11 14:40:00,31.83,31.84,31.79,31.82,120600.0,23.7439,23.7513,23.714,23.7364,120600.0
2014-03-11 14:45:00,31.81,31.86,31.8,31.86,147000.0,23.729,23.7663,23.7215,23.7663,147000.0
2014-03-11 14:50:00,31.86,31.86,31.81,31.83,97500.0,23.7663,23.7663,23.729,23.7439,97500.0
2014-03-11 14:55:00,31.83,31.83,31.78,31.78,138500.0,23.7439,23.7439,23.7066,23.7066,138500.0
2014-03-11 15:00:00,31.79,31.79,31.73,31.74,217200.0,23.714,23.714,23.6693,23.6767,217200.0
2014-03-11 15:05:00,31.75,31.79,31.72,31.76,124600.0,23.6842,23.714,23.6618,23.6917,124600.0
2014-03-11 15:10:00,31.76,31.76,31.69,31.7,190700.0,23.6917,23.6917,23.6394,23.6469,190700.0
2014-03-11 15:15:00,31.69,31.71,31.67,31.68,228400.0,23.6394,23.6544,23.6245,23.632,228400.0
2014-03-11 15:20:00,31.68,31.75,31.68,31.7,307900.0,23.632,23.6842,23.632,23.6469,307900.0
2014-03-11 15:25:00,31.7,31.72,31.65,31.69,234300.0,23.6469,23.6618,23.6096,23.6394,234300.0
2014-03-11 15:30:00,31.69,31.74,31.67,31.74,144800.0,23.6394,23.6767,23.6245,23.6767,144800.0
2014-03-11 15:35:00,31.74,31.74,31.62,31.66,336300.0,23.6767,23.6767,23.5872,23.6171,336300.0
2014-03-11 15:40:00,31.67,31.7,31.66,31.69,237600.0,23.6245,23.6469,23.6171,23.6394,237600.0
2014-03-11 15:45:00,31.69,31.7,31.62,31.64,310500.0,23.6394,23.6469,23.5872,23.6021,310500.0
2014-03-11 15:50:00,31.64,31.71,31.64,31.69,315500.0,23.6021,23.6544,23.6021,23.6394,315500.0
2014-03-11 15:55:00,31.69,31.7,31.67,31.69,495000.0,23.6394,23.6469,23.6245,23.6394,495000.0
2014-03-12 09:30:00,31.48,31.52,31.32,31.4,233800.0,23.4828,23.5126,23.3634,23.4231,233800.0
2014-03-12 09:35:00,31.41,31.43,31.38,31.43,100200.0,23.4306,23.4455,23.4082,23.4455,100200.0
2014-03-12 09:40:00,31.41,31.43,31.27,31.33,218100.0,23.4306,23.4455,23.3261,23.3709,218100.0
2014-03-12 09:45:00,31.32,31.33,31.21,31.28,141500.0,23.3634,23.3709,23.2814,23.3336,141500.0
2014-03-12 09:50:00,31.27,31.4,31.26,31.34,190400.0,23.3261,23.4231,23.3187,23.3784,190400.0
2014-03-12 09:55:00,31.35,31.38,31.26,31.3,165000.0,23.3858,23.4082,23.3187,23.3485,165000.0
2014-03-12 10:00:00,31.3,31.35,31.28,31.32,158700.0,23.3485,23.3858,23.3336,23.3634,158700.0
2014-03-12 10:05:00,31.33,31.35,31.23,31.26,159700.0,23.3709,23.3858,23.2963,23.3187,159700.0
2014-03-12 10:10:00,31.25,31.3,31.23,31.26,158700.0,23.3112,23.3485,23.2963,23.3187,158700.0
2014-03-12 10:15:00,31.27,31.27,31.17,31.18,127600.0,23.3261,23.3261,23.2515,23.259,127600.0
2014-03-12 10:20:00,31.18,31.26,31.17,31.21,171500.0,23.259,23.3187,23.2515,23.2814,171500.0
2014-03-12 10:25:00,31.22,31.29,31.22,31.24,136100.0,23.2888,23.3411,23.2888,23.3038,136100.0
2014-03-12 10:30:00,31.24,31.42,31.24,31.39,182600.0,23.3038,23.438,23.3038,23.4156,182600.0
2014-03-12 10:35:00,31.39,31.39,31.29,31.3,114400.0,23.4156,23.4156,23.3411,23.3485,114400.0
2014-03-12 10:40:00,31.3,31.35,31.3,31.35,88100.0,23.3485,23.3858,23.3485,23.3858,88100.0
2014-03-12 10:45:00,31.35,31.37,31.25,31.3,132400.0,23.3858,23.4007,23.3112,23.3485,132400.0
2014-03-12 10:50:00,31.3,31.38,31.27,31.37,88500.0,23.3485,23.4082,23.3261,23.4007,88500.0
2014-03-12 10:55:00,31.38,31.48,31.38,31.46,136200.0,23.4082,23.4828,23.4082,23.4679,136200.0
2014-03-12 11:00:00,31.47,31.48,31.4,31.41,102700.0,23.4753,23.4828,23.4231,23.4306,102700.0
2014-03-12 11:05:00,31.4,31.41,31.32,31.33,354200.0,23.4231,23.4306,23.3634,23.3709,354200.0
2014-03-12 11:10:00,31.33,31.45,31.3,31.45,175400.0,23.3709,23.4604,23.3485,23.4604,175400.0
2014-03-12 11:15:00,31.45,31.47,31.42,31.45,102700.0,23.4604,23.4753,23.438,23.4604,102700.0
2014-03-12 11:20:00,31.46,31.47,31.43,31.47,67200.0,23.4679,23.4753,23.4455,23.4753,67200.0
2014-03-12 11:25:00,31.47,31.48,31.42,31.44,142400.0,23.4753,23.4828,23.438,23.4529,142400.0
2014-03-12 11:30:00,31.44,31.46,31.42,31.42,92800.0,23.4529,23.4679,23.438,23.438,92800.0
2014-03-12 11:35:00,31.43,31.43,31.39,31.41,80200.0,23.4455,23.4455,23.4156,23.4306,80200.0
2014-03-12 11:40:00,31.41,31.42,31.39,31.41,45100.0,23.4306,23.438,23.4156,23.4306,45100.0
2014-03-12 11:45:00,31.4,31.43,31.39,31.42,46000.0,23.4231,23.4455,23.4156,23.438,46000.0
2014-03-12 11:50:00,31.43,31.43,31.37,31.4,48700.0,23.4455,23.4455,23.4007,23.4231,48700.0
2014-03-12 11:55:00,31.4,31.4,31.33,31.36,115000.0,23.4231,23.4231,23.3709,23.3933,115000.0
2014-03-12 12:00:00,31.35,31.36,31.31,31.34,104800.0,23.3858,23.3933,23.356,23.3784,104800.0
2014-03-12 12:05:00,31.34,31.36,31.32,31.33,38200.0,23.3784,23.3933,23.3634,23.3709,38200.0
2014-03-12 12:10:00,31.33,31.33,31.29,31.33,45100.0,23.3709,23.3709,23.3411,23.3709,45100.0
2014-03-12 12:15:00,31.33,31.35,31.28,31.3,55900.0,23.3709,23.3858,23.3336,23.3485,55900.0
2014-03-12 12:20:00,31.3,31.33,31.29,31.33,36400.0,23.3485,23.3709,23.3411,23.3709,36400.0
2014-03-12 12:25:00,31.32,31.32,31.25,31.28,54400.0,23.3634,23.3634,23.3112,23.3336,54400.0
2014-03-12 12:30:00,31.29,31.31,31.28,31.28,30700.0,23.3411,23.356,23.3336,23.3336,30700.0
2014-03-12 12:35:00,31.29,31.33,31.26,31.31,60100.0,23.3411,23.3709,23.3187,23.356,60100.0
2014-03-12 12:40:00,31.32,31.38,31.32,31.37,29000.0,23.3634,23.4082,23.3634,23.4007,29000.0
2014-03-12 12:45:00,31.37,31.38,31.36,31.36,49100.0,23.4007,23.4082,23.3933,23.3933,49100.0
2014-03-12 12:50:00,31.37,31.41,31.37,31.4,29300.0,23.4007,23.4306,23.4007,23.4231,29300.0
2014-03-12 12:55:00,31.41,31.47,31.39,31.46,61700.0,23.4306,23.4753,23.4156,23.4679,61700.0
2014-03-12 13:00:00,31.46,31.46,31.41,31.43,71100.0,23.4679,23.4679,23.4306,23.4455,71100.0
2014-03-12 13:05:00,31.43,31.44,31.42,31.42,48100.0,23.4455,23.4529,23.438,23.438,48100.0
2014-03-12 13:10:00,31.41,31.42,31.36,31.37,66500.0,23.4306,23.438,23.3933,23.4007,66500.0
2014-03-12 13:15:00,31.37,31.39,31.36,31.39,55700.0,23.4007,23.4156,23.3933,23.4156,55700.0
2014-03-12 13:20:00,31.39,31.39,31.33,31.34,28700.0,23.4156,23.4156,23.3709,23.3784,28700.0
2014-03-12 13:25:00,31.34,31.36,31.34,31.35,26000.0,23.3784,23.3933,23.3784,23.3858,26000.0
2014-03-12 13:30:00,31.35,31.37,31.33,31.34,60700.0,23.3858,23.4007,23.3709,23.3784,60700.0
2014-03-12 13:35:00,31.33,31.35,31.31,31.34,34200.0,23.3709,23.3858,23.356,23.3784,34200.0
2014-03-12 13:40:00,31.34,31.36,31.32,31.34,52300.0,23.3784,23.3933,23.3634,23.3784,52300.0
2014-03-12 13:45:00,31.35,31.36,31.34,31.36,23000.0,23.3858,23.3933,23.3784,23.3933,23000.0
2014-03-12 13:50:00,31.36,31.36,31.34,31.35,16700.0,23.3933,23.3933,23.3784,23.3858,16700.0
2014-03-12 13:55:00,31.34,31.37,31.33,31.35,37400.0,23.3784,23.4007,23.3709,23.3858,37400.0
2014-03-12 14:00:00,31.34,31.38,31.34,31.37,33400.0,23.3784,23.4082,23.3784,23.4007,33400.0
2014-03-12 14:05:00,31.37,31.39,31.34,31.35,58000.0,23.4007,23.4156,23.3784,23.3858,58000.0
2014-03-12 14:10:00,31.35,31.36,31.33,31.33,47300.0,23.3858,23.3933,23.3709,23.3709,47300.0
2014-03-12 14:15:00,31.33,31.4,31.33,31.4,43300.0,23.3709,23.4231,23.3709,23.4231,43300.0
2014-03-12 14:20:00,31.4,31.41,31.38,31.4,40400.0,23.4231,23.4306,23.4082,23.4231,40400.0
2014-03-12 14:25:00,31.4,31.41,31.38,31.39,47100.0,23.4231,23.4306,23.4082,23.4156,47100.0
2014-03-12 14:30:00,31.4,31.4,31.36,31.37,34000.0,23.4231,23.4231,23.3933,23.4007,34000.0
2014-03-12 14:35:00,31.38,31.4,31.37,31.39,29700.0,23.4082,23.4231,23.4007,23.4156,29700.0
2014-03-12 14:40:00,31.38,31.4,31.36,31.38,82900.0,23.4082,23.4231,23.3933,23.4082,82900.0
2014-03-12 14:45:00,31.38,31.41,31.38,31.38,33600.0,23.4082,23.4306,23.4082,23.4082,33600.0
2014-03-12 14:50:00,31.38,31.38,31.37,31.38,23700.0,23.4082,23.4082,23.4007,23.4082,23700.0
2014-03-12 14:55:00,31.37,31.38,31.35,31.35,57600.0,23.4007,23.4082,23.3858,23.3858,57600.0
2014-03-12 15:00:00,31.35,31.39,31.35,31.39,46000.0,23.3858,23.4156,23.3858,23.4156,46000.0
2014-03-12 15:05:00,31.39,31.39,31.36,31.37,45100.0,23.4156,23.4156,23.3933,23.4007,45100.0
2014-03-12 15:10:00,31.37,31.37,31.32,31.33,52800.0,23.4007,23.4007,23.3634,23.3709,52800.0
2014-03-12 15:15:00,31.32,31.34,31.29,31.3,88100.0,23.3634,23.3784,23.3411,23.3485,88100.0
2014-03-12 15:20:00,31.3,31.34,31.29,31.33,82300.0,23.3485,23.3784,23.3411,23.3709,82300.0
2014-03-12 15:25:00,31.33,31.33,31.29,31.3,108600.0,23.3709,23.3709,23.3411,23.3485,108600.0
2014-03-12 15:30:00,31.3,31.34,31.29,31.33,129900.0,23.3485,23.3784,23.3411,23.3709,129900.0
2014-03-12 15:35:00,31.33,31.35,31.3,31.35,92400.0,23.3709,23.3858,23.3485,23.3858,92400.0
2014-03-12 15:40:00,31.35,31.38,31.34,31.38,178000.0,23.3858,23.4082,23.3784,23.4082,178000.0
2014-03-12 15:45:00,31.38,31.41,31.35,31.4,190300.0,23.4082,23.4306,23.3858,23.4231,190300.0
2014-03-12 15:50:00,31.41,31.44,31.4,31.41,298600.0,23.4306,23.4529,23.4231,23.4306,298600.0
2014-03-12 15:55:00,31.42,31.45,31.4,31.44,498000.0,23.438,23.4604,23.4231,23.4529,498000.0
2014-03-13 09:30:00,31.56,31.79,31.52,31.75,209400.0,23.5425,23.714,23.5126,23.6842,209400.0
2014-03-13 09:35:00,31.75,31.85,31.73,31.77,247500.0,23.6842,23.7588,23.6693,23.6991,247500.0
2014-03-13 09:40:00,31.77,31.83,31.77,31.83,297300.0,23.6991,23.7439,23.6991,23.7439,297300.0
2014-03-13 09:45:00,31.83,31.99,31.82,31.93,390900.0,23.7439,23.8632,23.7364,23.8185,390900.0
2014-03-13 09:50:00,31.92,31.95,31.88,31.91,756700.0,23.811,23.8334,23.7812,23.8035,756700.0
2014-03-13 09:55:00,31.91,31.93,31.82,31.85,173400.0,23.8035,23.8185,23.7364,23.7588,173400.0
2014-03-13 10:00:00,31.85,31.87,31.77,31.84,214800.0,23.7588,23.7737,23.6991,23.7513,214800.0
2014-03-13 10:05:00,31.84,31.93,31.81,31.91,344400.0,23.7513,23.8185,23.729,23.8035,344400.0
2014-03-13 10:10:00,31.91,31.91,31.82,31.83,144000.0,23.8035,23.8035,23.7364,23.7439,144000.0
2014-03-13 10:15:00,31.83,31.9,31.78,31.87,237400.0,23.7439,23.7961,23.7066,23.7737,237400.0
2014-03-13 10:20:00,31.87,31.92,31.85,31.87,242400.0,23.7737,23.811,23.7588,23.7737,242400.0
2014-03-13 10:25:00,31.86,31.88,31.84,31.85,206000.0,23.7663,23.7812,23.7513,23.7588,206000.0
2014-03-13 10:30:00,31.85,31.88,31.84,31.85,140100.0,23.7588,23.7812,23.7513,23.7588,140100.0
2014-03-13 10:35:00,31.86,31.88,31.83,31.86,170300.0,23.7663,23.7812,23.7439,23.7663,170300.0
2014-03-13 10:40:00,31.86,31.86,31.78,31.81,194800.0,23.7663,23.7663,23.7066,23.729,194800.0
2014-03-13 10:45:00,31.82,31.82,31.75,31.79,305000.0,23.7364,23.7364,23.6842,23.714,305000.0
2014-03-13 10:50:00,31.79,31.83,31.79,31.81,333600.0,23.714,23.7439,23.714,23.729,333600.0
2014-03-13 10:55:00,31.81,31.81,31.75,31.77,164700.0,23.729,23.729,23.6842,23.6991,164700.0
2014-03-13 11:00:00,31.77,31.83,31.77,31.81,269700.0,23.6991,23.7439,23.6991,23.729,269700.0
2014-03-13 11:05:00,31.8,31.84,31.75,31.77,579200.0,23.7215,23.7513,23.6842,23.6991,579200.0
2014-03-13 11:10:00,31.77,31.83,31.74,31.82,377600.0,23.6991,23.7439,23.6767,23.7364,377600.0
2014-03-13 11:15:00,31.82,31.88,31.81,31.86,113200.0,23.7364,23.7812,23.729,23.7663,113200.0
2014-03-13 11:20:00,31.85,31.86,31.81,31.82,119100.0,23.7588,23.7663,23.729,23.7364,119100.0
2014-03-13 11:25:00,31.82,31.86,31.76,31.81,542300.0,23.7364,23.7663,23.6917,23.729,542300.0
2014-03-13 11:30:00,31.8,31.84,31.77,31.83,385100.0,23.7215,23.7513,23.6991,23.7439,385100.0
2014-03-13 11:35:00,31.83,31.85,31.8,31.81,211000.0,23.7439,23.7588,23.7215,23.729,211000.0
2014-03-13 11:40:00,31.8,31.83,31.78,31.8,321300.0,23.7215,23.7439,23.7066,23.7215,321300.0
2014-03-13 11:45:00,31.81,31.84,31.79,31.82,269100.0,23.729,23.7513,23.714,23.7364,269100.0
2014-03-13 11:50:00,31.82,31.83,31.77,31.79,519200.0,23.7364,23.7439,23.6991,23.714,519200.0
2014-03-13 11:55:00,31.79,31.81,31.77,31.79,260800.0,23.714,23.729,23.6991,23.714,260800.0
2014-03-13 12:00:00,31.78,31.8,31.77,31.78,188500.0,23.7066,23.7215,23.6991,23.7066,188500.0
2014-03-13 12:05:00,31.78,31.78,31.72,31.76,462600.0,23.7066,23.7066,23.6618,23.6917,462600.0
2014-03-13 12:10:00,31.76,31.81,31.76,31.77,386800.0,23.6917,23.729,23.6917,23.6991,386800.0
2014-03-13 12:15:00,31.77,31.78,31.72,31.76,883200.0,23.6991,23.7066,23.6618,23.6917,883200.0
2014-03-13 12:20:00,31.77,31.77,31.71,31.74,86400.0,23.6991,23.6991,23.6544,23.6767,86400.0
2014-03-13 12:25:00,31.73,31.77,31.73,31.76,496900.0,23.6693,23.6991,23.6693,23.6917,496900.0
2014-03-13 12:30:00,31.76,31.78,31.75,31.75,264100.0,23.6917,23.7066,23.6842,23.6842,264100.0
2014-03-13 12:35:00,31.75,31.76,31.72,31.72,589900.0,23.6842,23.6917,23.6618,23.6618,589900.0
2014-03-13 12:40:00,31.72,31.76,31.67,31.68,557500.0,23.6618,23.6917,23.6245,23.632,557500.0
2014-03-13 12:45:00,31.69,31.69,31.56,31.56,488400.0,23.6394,23.6394,23.5425,23.5425,488400.0
2014-03-13 12:50:00,31.56,31.58,31.49,31.55,298700.0,23.5425,23.5574,23.4902,23.535,298700.0
2014-03-13 12:55:00,31.53,31.53,31.47,31.47,380100.0,23.5201,23.5201,23.4753,23.4753,380100.0
2014-03-13 13:00:00,31.48,31.49,31.36,31.41,373800.0,23.4828,23.4902,23.3933,23.4306,373800.0
2014-03-13 13:05:00,31.4,31.42,31.36,31.4,246600.0,23.4231,23.438,23.3933,23.4231,246600.0
2014-03-13 13:10:00,31.4,31.49,31.38,31.47,189700.0,23.4231,23.4902,23.4082,23.4753,189700.0
2014-03-13 13:15:00,31.47,31.54,31.46,31.54,208200.0,23.4753,23.5275,23.4679,23.5275,208200.0
2014-03-13 13:20:00,31.54,31.54,31.48,31.52,139700.0,23.5275,23.5275,23.4828,23.5126,139700.0
2014-03-13 13:25:00,31.52,31.6,31.51,31.59,103300.0,23.5126,23.5723,23.5052,23.5648,103300.0
2014-03-13 13:30:00,31.59,31.6,31.53,31.54,155500.0,23.5648,23.5723,23.5201,23.5275,155500.0
2014-03-13 13:35:00,31.54,31.56,31.45,31.45,205200.0,23.5275,23.5425,23.4604,23.4604,205200.0
2014-03-13 13:40:00,31.44,31.45,31.39,31.43,304500.0,23.4529,23.4604,23.4156,23.4455,304500.0
2014-03-13 13:45:00,31.43,31.46,31.43,31.45,238700.0,23.4455,23.4679,23.4455,23.4604,238700.0
2014-03-13 13:50:00,31.45,31.49,31.43,31.48,162800.0,23.4604,23.4902,23.4455,23.4828,162800.0
2014-03-13 13:55:00,31.47,31.48,31.41,31.45,187800.0,23.4753,23.4828,23.4306,23.4604,187800.0
2014-03-13 14:00:00,31.45,31.46,31.44,31.46,100100.0,23.4604,23.4679,23.4529,23.4679,100100.0
2014-03-13 14:05:00,31.46,31.46,31.4,31.41,165500.0,23.4679,23.4679,23.4231,23.4306,165500.0
2014-03-13 14:10:00,31.41,31.42,31.36,31.39,113300.0,23.4306,23.438,23.3933,23.4156,113300.0
2014-03-13 14:15:00,31.39,31.39,31.31,31.32,176800.0,23.4156,23.4156,23.356,23.3634,176800.0
2014-03-13 14:20:00,31.32,31.32,31.23,31.27,159400.0,23.3634,23.3634,23.2963,23.3261,159400.0
2014-03-13 14:25:00,31.26,31.33,31.25,31.32,143300.0,23.3187,23.3709,23.3112,23.3634,143300.0
2014-03-13 14:30:00,31.33,31.43,31.32,31.41,92600.0,23.3709,23.4455,23.3634,23.4306,92600.0
2014-03-13 14:35:00,31.4,31.4,31.35,31.38,103900.0,23.4231,23.4231,23.3858,23.4082,103900.0
2014-03-13 14:40:00,31.38,31.44,31.37,31.41,178500.0,23.4082,23.4529,23.4007,23.4306,178500.0
2014-03-13 14:45:00,31.42,31.43,31.33,31.36,191100.0,23.438,23.4455,23.3709,23.3933,191100.0
2014-03-13 14:50:00,31.35,31.41,31.35,31.38,133300.0,23.3858,23.4306,23.3858,23.4082,133300.0
2014-03-13 14:55:00,31.38,31.43,31.37,31.42,136600.0,23.4082,23.4455,23.4007,23.438,136600.0
2014-03-13 15:00:00,31.42,31.46,31.4,31.44,204000.0,23.438,23.4679,23.4231,23.4529,204000.0
2014-03-13 15:05:00,31.45,31.45,31.32,31.34,234900.0,23.4604,23.4604,23.3634,23.3784,234900.0
2014-03-13 15:10:00,31.33,31.39,31.33,31.35,213800.0,23.3709,23.4156,23.3709,23.3858,213800.0
2014-03-13 15:15:00,31.35,31.35,31.28,31.28,127600.0,23.3858,23.3858,23.3336,23.3336,127600.0
2014-03-13 15:20:00,31.28,31.37,31.28,31.33,169700.0,23.3336,23.4007,23.3336,23.3709,169700.0
2014-03-13 15:25:00,31.34,31.4,31.33,31.4,186400.0,23.3784,23.4231,23.3709,23.4231,186400.0
2014-03-13 15:30:00,31.4,31.42,31.34,31.36,306200.0,23.4231,23.438,23.3784,23.3933,306200.0
2014-03-13 15:35:00,31.37,31.44,31.37,31.43,189800.0,23.4007,23.4529,23.4007,23.4455,189800.0
2014-03-13 15:40:00,31.44,31.45,31.41,31.42,186900.0,23.4529,23.4604,23.4306,23.438,186900.0
2014-03-13 15:45:00,31.43,31.48,31.41,31.47,297800.0,23.4455,23.4828,23.4306,23.4753,297800.0
2014-03-13 15:50:00,31.47,31.48,31.38,31.4,342800.0,23.4753,23.4828,23.4082,23.4231,342800.0
2014-03-13 15:55:00,31.4,31.44,31.39,31.43,510600.0,23.4231,23.4529,23.4156,23.4455,510600.0
2014-03-14 09:30:00,31.29,31.47,31.29,31.37,304900.0,23.3411,23.4753,23.3411,23.4007,304900.0
2014-03-14 09:35:00,31.38,31.39,31.17,31.34,275600.0,23.4082,23.4156,23.2515,23.3784,275600.0
2014-03-14 09:40:00,31.34,31.53,31.34,31.5,245500.0,23.3784,23.5201,23.3784,23.4977,245500.0
2014-03-14 09:45:00,31.5,31.56,31.44,31.49,144400.0,23.4977,23.5425,23.4529,23.4902,144400.0
2014-03-14 09:50:00,31.49,31.49,31.33,31.38,95200.0,23.4902,23.4902,23.3709,23.4082,95200.0
2014-03-14 09:55:00,31.37,31.44,31.32,31.35,167000.0,23.4007,23.4529,23.3634,23.3858,167000.0
2014-03-14 10:00:00,31.35,31.5,31.35,31.43,124600.0,23.3858,23.4977,23.3858,23.4455,124600.0
2014-03-14 10:05:00,31.43,31.63,31.42,31.61,243100.0,23.4455,23.5947,23.438,23.5798,243100.0
2014-03-14 10:10:00,31.61,31.63,31.51,31.53,107800.0,23.5798,23.5947,23.5052,23.5201,107800.0
2014-03-14 10:15:00,31.52,31.6,31.5,31.53,126900.0,23.5126,23.5723,23.4977,23.5201,126900.0
2014-03-14 10:20:00,31.54,31.54,31.42,31.43,96000.0,23.5275,23.5275,23.438,23.4455,96000.0
2014-03-14 10:25:00,31.43,31.5,31.4,31.41,63400.0,23.4455,23.4977,23.4231,23.4306,63400.0
2014-03-14 10:30:00,31.41,31.43,31.36,31.41,84800.0,23.4306,23.4455,23.3933,23.4306,84800.0
2014-03-14 10:35:00,31.41,31.45,31.34,31.35,76000.0,23.4306,23.4604,23.3784,23.3858,76000.0
2014-03-14 10:40:00,31.36,31.37,31.27,31.27,93600.0,23.3933,23.4007,23.3261,23.3261,93600.0
2014-03-14 10:45:00,31.27,31.3,31.26,31.29,156900.0,23.3261,23.3485,23.3187,23.3411,156900.0
2014-03-14 10:50:00,31.29,31.29,31.18,31.18,95800.0,23.3411,23.3411,23.259,23.259,95800.0
2014-03-14 10:55:00,31.17,31.18,31.09,31.13,172000.0,23.2515,23.259,23.1919,23.2217,172000.0
2014-03-14 11:00:00,31.13,31.16,31.11,31.12,129200.0,23.2217,23.2441,23.2068,23.2142,129200.0
2014-03-14 11:05:00,31.12,31.15,31.08,31.11,197500.0,23.2142,23.2366,23.1844,23.2068,197500.0
2014-03-14 11:10:00,31.11,31.11,31.05,31.08,114400.0,23.2068,23.2068,23.162,23.1844,114400.0
2014-03-14 11:15:00,31.07,31.11,31.06,31.09,66300.0,23.1769,23.2068,23.1695,23.1919,66300.0
2014-03-14 11:20:00,31.08,31.09,31.0,31.02,131600.0,23.1844,23.1919,23.1247,23.1396,131600.0
2014-03-14 11:25:00,31.03,31.1,31.01,31.07,173600.0,23.1471,23.1993,23.1322,23.1769,173600.0
2014-03-14 11:30:00,31.07,31.11,31.04,31.11,81600.0,23.1769,23.2068,23.1546,23.2068,81600.0
2014-03-14 11:35:00,31.1,31.14,31.03,31.14,209200.0,23.1993,23.2292,23.1471,23.2292,209200.0
2014-03-14 11:40:00,31.14,31.27,31.14,31.26,275500.0,23.2292,23.3261,23.2292,23.3187,275500.0
2014-03-14 11:45:00,31.26,31.3,31.23,31.3,123000.0,23.3187,23.3485,23.2963,23.3485,123000.0
2014-03-14 11:50:00,31.31,31.39,31.3,31.33,117100.0,23.356,23.4156,23.3485,23.3709,117100.0
2014-03-14 11:55:00,31.33,31.39,31.32,31.36,150700.0,23.3709,23.4156,23.3634,23.3933,150700.0
2014-03-14 12:00:00,31.36,31.39,31.28,31.29,109300.0,23.3933,23.4156,23.3336,23.3411,109300.0
2014-03-14 12:05:00,31.29,31.33,31.27,31.28,90200.0,23.3411,23.3709,23.3261,23.3336,90200.0
2014-03-14 12:10:00,31.28,31.35,31.28,31.31,74800.0,23.3336,23.3858,23.3336,23.356,74800.0
2014-03-14 12:15:00,31.31,31.34,31.25,31.27,70800.0,23.356,23.3784,23.3112,23.3261,70800.0
2014-03-14 12:20:00,31.27,31.3,31.26,31.27,47500.0,23.3261,23.3485,23.3187,23.3261,47500.0
2014-03-14 12:25:00,31.28,31.28,31.17,31.17,85600.0,23.3336,23.3336,23.2515,23.2515,85600.0
2014-03-14 12:30:00,31.18,31.2,31.11,31.12,134900.0,23.259,23.2739,23.2068,23.2142,134900.0
2014-03-14 12:35:00,31.11,31.21,31.09,31.2,88300.0,23.2068,23.2814,23.1919,23.2739,88300.0
2014-03-14 12:40:00,31.2,31.26,31.18,31.25,92500.0,23.2739,23.3187,23.259,23.3112,92500.0
2014-03-14 12:45:00,31.25,31.25,31.17,31.2,74100.0,23.3112,23.3112,23.2515,23.2739,74100.0
2014-03-14 12:50:00,31.19,31.19,31.14,31.14,45100.0,23.2665,23.2665,23.2292,23.2292,45100.0
2014-03-14 12:55:00,31.14,31.23,31.14,31.22,65900.0,23.2292,23.2963,23.2292,23.2888,65900.0
2014-03-14 13:00:00,31.23,31.24,31.16,31.16,51000.0,23.2963,23.3038,23.2441,23.2441,51000.0
2014-03-14 13:05:00,31.16,31.17,31.11,31.12,47900.0,23.2441,23.2515,23.2068,23.2142,47900.0
2014-03-14 13:10:00,31.12,31.13,31.08,31.08,60500.0,23.2142,23.2217,23.1844,23.1844,60500.0
2014-03-14 13:15:00,31.07,31.1,31.06,31.08,38000.0,23.1769,23.1993,23.1695,23.1844,38000.0
2014-03-14 13:20:00,31.09,31.09,31.03,31.04,59600.0,23.1919,23.1919,23.1471,23.1546,59600.0
2014-03-14 13:25:00,31.04,31.08,31.02,31.06,41700.0,23.1546,23.1844,23.1396,23.1695,41700.0
2014-03-14 13:30:00,31.07,31.1,31.05,31.1,86800.0,23.1769,23.1993,23.162,23.1993,86800.0
2014-03-14 13:35:00,31.09,31.15,31.09,31.15,285500.0,23.1919,23.2366,23.1919,23.2366,285500.0
2014-03-14 13:40:00,31.15,31.16,31.12,31.14,149200.0,23.2366,23.2441,23.2142,23.2292,149200.0
2014-03-14 13:45:00,31.15,31.17,31.13,31.16,79800.0,23.2366,23.2515,23.2217,23.2441,79800.0
2014-03-14 13:50:00,31.16,31.24,31.15,31.24,121400.0,23.2441,23.3038,23.2366,23.3038,121400.0
2014-03-14 13:55:00,31.24,31.29,31.21,31.29,126700.0,23.3038,23.3411,23.2814,23.3411,126700.0
2014-03-14 14:00:00,31.3,31.31,31.28,31.29,172900.0,23.3485,23.356,23.3336,23.3411,172900.0
2014-03-14 14:05:00,31.29,31.32,31.27,31.31,83600.0,23.3411,23.3634,23.3261,23.356,83600.0
2014-03-14 14:10:00,31.3,31.31,31.29,31.29,95900.0,23.3485,23.356,23.3411,23.3411,95900.0
2014-03-14 14:15:00,31.29,31.33,31.29,31.32,92500.0,23.3411,23.3709,23.3411,23.3634,92500.0
2014-03-14 14:20:00,31.32,31.36,31.32,31.35,76100.0,23.3634,23.3933,23.3634,23.3858,76100.0
2014-03-14 14:25:00,31.36,31.36,31.31,31.31,84200.0,23.3933,23.3933,23.356,23.356,84200.0
2014-03-14 14:30:00,31.32,31.32,31.26,31.27,125600.0,23.3634,23.3634,23.3187,23.3261,125600.0
2014-03-14 14:35:00,31.27,31.27,31.21,31.21,95400.0,23.3261,23.3261,23.2814,23.2814,95400.0
2014-03-14 14:40:00,31.21,31.24,31.17,31.24,266500.0,23.2814,23.3038,23.2515,23.3038,266500.0
2014-03-14 14:45:00,31.23,31.25,31.2,31.22,115900.0,23.2963,23.3112,23.2739,23.2888,115900.0
2014-03-14 14:50:00,31.23,31.25,31.16,31.17,64400.0,23.2963,23.3112,23.2441,23.2515,64400.0
2014-03-14 14:55:00,31.17,31.17,31.11,31.11,59900.0,23.2515,23.2515,23.2068,23.2068,59900.0
2014-03-14 15:00:00,31.1,31.21,31.1,31.2,60300.0,23.1993,23.2814,23.1993,23.2739,60300.0
2014-03-14 15:05:00,31.2,31.23,31.18,31.2,113800.0,23.2739,23.2963,23.259,23.2739,113800.0
2014-03-14 15:10:00,31.2,31.2,31.15,31.15,66700.0,23.2739,23.2739,23.2366,23.2366,66700.0
2014-03-14 15:15:00,31.15,31.16,31.13,31.15,50100.0,23.2366,23.2441,23.2217,23.2366,50100.0
2014-03-14 15:20:00,31.15,31.2,31.14,31.19,140600.0,23.2366,23.2739,23.2292,23.2665,140600.0
2014-03-14 15:25:00,31.19,31.2,31.17,31.17,78700.0,23.2665,23.2739,23.2515,23.2515,78700.0
2014-03-14 15:30:00,31.18,31.23,31.16,31.21,160300.0,23.259,23.2963,23.2441,23.2814,160300.0
2014-03-14 15:35:00,31.21,31.21,31.14,31.14,127400.0,23.2814,23.2814,23.2292,23.2292,127400.0
2014-03-14 15:40:00,31.15,31.15,31.12,31.12,276300.0,23.2366,23.2366,23.2142,23.2142,276300.0
2014-03-14 15:45:00,31.13,31.13,31.06,31.07,247900.0,23.2217,23.2217,23.1695,23.1769,247900.0
2014-03-14 15:50:00,31.07,31.08,31.04,31.05,347700.0,23.1769,23.1844,23.1546,23.162,347700.0
2014-03-14 15:55:00,31.05,31.13,31.04,31.11,428200.0,23.162,23.2217,23.1546,23.2068,428200.0
2014-03-17 09:30:00,31.37,31.74,31.35,31.67,272000.0,23.4007,23.6767,23.3858,23.6245,272000.0
2014-03-17 09:35:00,31.68,31.69,31.54,31.65,214900.0,23.632,23.6394,23.5275,23.6096,214900.0
2014-03-17 09:40:00,31.65,31.68,31.58,31.6,95900.0,23.6096,23.632,23.5574,23.5723,95900.0
2014-03-17 09:45:00,31.61,31.63,31.56,31.61,117200.0,23.5798,23.5947,23.5425,23.5798,117200.0
2014-03-17 09:50:00,31.61,31.65,31.61,31.63,95100.0,23.5798,23.6096,23.5798,23.5947,95100.0
2014-03-17 09:55:00,31.64,31.67,31.62,31.67,89500.0,23.6021,23.6245,23.5872,23.6245,89500.0
2014-03-17 10:00:00,31.66,31.71,31.65,31.69,117200.0,23.6171,23.6544,23.6096,23.6394,117200.0
2014-03-17 10:05:00,31.7,31.73,31.69,31.71,131300.0,23.6469,23.6693,23.6394,23.6544,131300.0
2014-03-17 10:10:00,31.71,31.72,31.64,31.68,124600.0,23.6544,23.6618,23.6021,23.632,124600.0
2014-03-17 10:15:00,31.68,31.73,31.66,31.68,68500.0,23.632,23.6693,23.6171,23.632,68500.0
2014-03-17 10:20:00,31.69,31.73,31.69,31.73,80200.0,23.6394,23.6693,23.6394,23.6693,80200.0
2014-03-17 10:25:00,31.72,31.73,31.63,31.67,98200.0,23.6618,23.6693,23.5947,23.6245,98200.0
2014-03-17 10:30:00,31.67,31.68,31.62,31.66,114600.0,23.6245,23.632,23.5872,23.6171,114600.0
2014-03-17 10:35:00,31.66,31.69,31.62,31.62,119000.0,23.6171,23.6394,23.5872,23.5872,119000.0
2014-03-17 10:40:00,31.62,31.65,31.54,31.56,76800.0,23.5872,23.6096,23.5275,23.5425,76800.0
2014-03-17 10:45:00,31.57,31.57,31.52,31.55,74000.0,23.5499,23.5499,23.5126,23.535,74000.0
2014-03-17 10:50:00,31.55,31.6,31.52,31.54,115400.0,23.535,23.5723,23.5126,23.5275,115400.0
2014-03-17 10:55:00,31.55,31.57,31.52,31.53,36200.0,23.535,23.5499,23.5126,23.5201,36200.0
2014-03-17 11:00:00,31.52,31.6,31.51,31.57,34800.0,23.5126,23.5723,23.5052,23.5499,34800.0
2014-03-17 11:05:00,31.57,31.57,31.51,31.53,109900.0,23.5499,23.5499,23.5052,23.5201,109900.0
2014-03-17 11:10:00,31.53,31.56,31.52,31.53,45500.0,23.5201,23.5425,23.5126,23.5201,45500.0
2014-03-17 11:15:00,31.53,31.58,31.52,31.58,42200.0,23.5201,23.5574,23.5126,23.5574,42200.0
2014-03-17 11:20:00,31.57,31.59,31.53,31.53,39100.0,23.5499,23.5648,23.5201,23.5201,39100.0
2014-03-17 11:25:00,31.52,31.53,31.46,31.48,40900.0,23.5126,23.5201,23.4679,23.4828,40900.0
2014-03-17 11:30:00,31.48,31.48,31.43,31.44,48600.0,23.4828,23.4828,23.4455,23.4529,48600.0
2014-03-17 11:35:00,31.44,31.45,31.39,31.42,27300.0,23.4529,23.4604,23.4156,23.438,27300.0
2014-03-17 11:40:00,31.42,31.44,31.39,31.43,30300.0,23.438,23.4529,23.4156,23.4455,30300.0
2014-03-17 11:45:00,31.44,31.48,31.41,31.46,48300.0,23.4529,23.4828,23.4306,23.4679,48300.0
2014-03-17 11:50:00,31.46,31.51,31.46,31.51,20900.0,23.4679,23.5052,23.4679,23.5052,20900.0
2014-03-17 11:55:00,31.51,31.53,31.48,31.52,46100.0,23.5052,23.5201,23.4828,23.5126,46100.0
2014-03-17 12:00:00,31.52,31.54,31.49,31.49,31400.0,23.5126,23.5275,23.4902,23.4902,31400.0
2014-03-17 12:05:00,31.49,31.49,31.44,31.44,45400.0,23.4902,23.4902,23.4529,23.4529,45400.0
2014-03-17 12:10:00,31.44,31.49,31.43,31.48,61600.0,23.4529,23.4902,23.4455,23.4828,61600.0
2014-03-17 12:15:00,31.48,31.53,31.48,31.52,81700.0,23.4828,23.5201,23.4828,23.5126,81700.0
2014-03-17 12:20:00,31.52,31.54,31.51,31.51,43800.0,23.5126,23.5275,23.5052,23.5052,43800.0
2014-03-17 12:25:00,31.51,31.51,31.47,31.49,32900.0,23.5052,23.5052,23.4753,23.4902,32900.0
2014-03-17 12:30:00,31.49,31.52,31.47,31.48,40100.0,23.4902,23.5126,23.4753,23.4828,40100.0
2014-03-17 12:35:00,31.47,31.48,31.43,31.45,49200.0,23.4753,23.4828,23.4455,23.4604,49200.0
2014-03-17 12:40:00,31.45,31.48,31.41,31.41,121600.0,23.4604,23.4828,23.4306,23.4306,121600.0
2014-03-17 12:45:00,31.41,31.43,31.36,31.36,81100.0,23.4306,23.4455,23.3933,23.3933,81100.0
2014-03-17 12:50:00,31.37,31.39,31.36,31.37,28500.0,23.4007,23.4156,23.3933,23.4007,28500.0
2014-03-17 12:55:00,31.38,31.42,31.38,31.4,41100.0,23.4082,23.438,23.4082,23.4231,41100.0
2014-03-17 13:00:00,31.4,31.44,31.4,31.43,17000.0,23.4231,23.4529,23.4231,23.4455,17000.0
2014-03-17 13:05:00,31.44,31.48,31.43,31.44,291900.0,23.4529,23.4828,23.4455,23.4529,291900.0
2014-03-17 13:10:00,31.44,31.44,31.4,31.4,26800.0,23.4529,23.4529,23.4231,23.4231,26800.0
2014-03-17 13:15:00,31.4,31.46,31.4,31.43,99900.0,23.4231,23.4679,23.4231,23.4455,99900.0
2014-03-17 13:20:00,31.43,31.44,31.41,31.42,33600.0,23.4455,23.4529,23.4306,23.438,33600.0
2014-03-17 13:25:00,31.41,31.43,31.38,31.39,36700.0,23.4306,23.4455,23.4082,23.4156,36700.0
2014-03-17 13:30:00,31.39,31.41,31.38,31.38,45000.0,23.4156,23.4306,23.4082,23.4082,45000.0
2014-03-17 13:35:00,31.38,31.43,31.38,31.42,37200.0,23.4082,23.4455,23.4082,23.438,37200.0
2014-03-17 13:40:00,31.41,31.42,31.4,31.4,20600.0,23.4306,23.438,23.4231,23.4231,20600.0
2014-03-17 13:45:00,31.41,31.43,31.39,31.4,104700.0,23.4306,23.4455,23.4156,23.4231,104700.0
2014-03-17 13:50:00,31.41,31.42,31.38,31.38,41900.0,23.4306,23.438,23.4082,23.4082,41900.0
2014-03-17 13:55:00,31.39,31.41,31.35,31.41,53300.0,23.4156,23.4306,23.3858,23.4306,53300.0
2014-03-17 14:00:00,31.41,31.41,31.37,31.4,142000.0,23.4306,23.4306,23.4007,23.4231,142000.0
2014-03-17 14:05:00,31.4,31.42,31.4,31.41,25500.0,23.4231,23.438,23.4231,23.4306,25500.0
2014-03-17 14:10:00,31.41,31.41,31.36,31.37,50400.0,23.4306,23.4306,23.3933,23.4007,50400.0
2014-03-17 14:15:00,31.38,31.38,31.33,31.35,65900.0,23.4082,23.4082,23.3709,23.3858,65900.0
2014-03-17 14:20:00,31.35,31.41,31.34,31.41,98700.0,23.3858,23.4306,23.3784,23.4306,98700.0
2014-03-17 14:25:00,31.41,31.45,31.4,31.43,107800.0,23.4306,23.4604,23.4231,23.4455,107800.0
2014-03-17 14:30:00,31.42,31.43,31.38,31.39,52500.0,23.438,23.4455,23.4082,23.4156,52500.0
2014-03-17 14:35:00,31.39,31.4,31.35,31.35,29000.0,23.4156,23.4231,23.3858,23.3858,29000.0
2014-03-17 14:40:00,31.36,31.37,31.33,31.35,60100.0,23.3933,23.4007,23.3709,23.3858,60100.0
2014-03-17 14:45:00,31.35,31.4,31.35,31.37,70400.0,23.3858,23.4231,23.3858,23.4007,70400.0
2014-03-17 14:50:00,31.37,31.4,31.36,31.39,59900.0,23.4007,23.4231,23.3933,23.4156,59900.0
2014-03-17 14:55:00,31.39,31.41,31.38,31.39,28200.0,23.4156,23.4306,23.4082,23.4156,28200.0
2014-03-17 15:00:00,31.39,31.39,31.37,31.37,40500.0,23.4156,23.4156,23.4007,23.4007,40500.0
2014-03-17 15:05:00,31.38,31.43,31.38,31.43,48300.0,23.4082,23.4455,23.4082,23.4455,48300.0
2014-03-17 15:10:00,31.43,31.43,31.41,31.42,61800.0,23.4455,23.4455,23.4306,23.438,61800.0
2014-03-17 15:15:00,31.41,31.42,31.39,31.4,45900.0,23.4306,23.438,23.4156,23.4231,45900.0
2014-03-17 15:20:00,31.39,31.42,31.38,31.39,114400.0,23.4156,23.438,23.4082,23.4156,114400.0
2014-03-17 15:25:00,31.39,31.4,31.35,31.38,87900.0,23.4156,23.4231,23.3858,23.4082,87900.0
2014-03-17 15:30:00,31.38,31.39,31.34,31.36,84400.0,23.4082,23.4156,23.3784,23.3933,84400.0
2014-03-17 15:35:00,31.36,31.39,31.35,31.37,100700.0,23.3933,23.4156,23.3858,23.4007,100700.0
2014-03-17 15:40:00,31.36,31.38,31.31,31.32,103800.0,23.3933,23.4082,23.356,23.3634,103800.0
2014-03-17 15:45:00,31.31,31.35,31.3,31.32,143100.0,23.356,23.3858,23.3485,23.3634,143100.0
2014-03-17 15:50:00,31.33,31.36,31.31,31.33,215300.0,23.3709,23.3933,23.356,23.3709,215300.0
2014-03-17 15:55:00,31.34,31.37,31.32,31.36,345600.0,23.3784,23.4007,23.3634,23.3933,345600.0
2014-03-18 09:30:00,31.4,31.66,31.35,31.36,203800.0,23.4231,23.6171,23.3858,23.3933,203800.0
2014-03-18 09:35:00,31.36,31.5,31.36,31.49,75400.0,23.3933,23.4977,23.3933,23.4902,75400.0
2014-03-18 09:40:00,31.49,31.5,31.38,31.38,87900.0,23.4902,23.4977,23.4082,23.4082,87900.0
2014-03-18 09:45:00,31.38,31.52,31.38,31.47,86600.0,23.4082,23.5126,23.4082,23.4753,86600.0
2014-03-18 09:50:00,31.48,31.58,31.48,31.58,241000.0,23.4828,23.5574,23.4828,23.5574,241000.0
2014-03-18 09:55:00,31.58,31.58,31.48,31.52,35100.0,23.5574,23.5574,23.4828,23.5126,35100.0
2014-03-18 10:00:00,31.52,31.55,31.45,31.46,89600.0,23.5126,23.535,23.4604,23.4679,89600.0
2014-03-18 10:05:00,31.46,31.5,31.38,31.39,154700.0,23.4679,23.4977,23.4082,23.4156,154700.0
2014-03-18 10:10:00,31.38,31.49,31.38,31.49,183500.0,23.4082,23.4902,23.4082,23.4902,183500.0
2014-03-18 10:15:00,31.49,31.64,31.49,31.62,172000.0,23.4902,23.6021,23.4902,23.5872,172000.0
2014-03-18 10:20:00,31.63,31.64,31.57,31.59,109600.0,23.5947,23.6021,23.5499,23.5648,109600.0
2014-03-18 10:25:00,31.6,31.64,31.57,31.6,138400.0,23.5723,23.6021,23.5499,23.5723,138400.0
2014-03-18 10:30:00,31.6,31.67,31.6,31.65,62100.0,23.5723,23.6245,23.5723,23.6096,62100.0
2014-03-18 10:35:00,31.64,31.65,31.61,31.64,36000.0,23.6021,23.6096,23.5798,23.6021,36000.0
2014-03-18 10:40:00,31.63,31.66,31.62,31.64,36600.0,23.5947,23.6171,23.5872,23.6021,36600.0
2014-03-18 10:45:00,31.64,31.67,31.55,31.56,103900.0,23.6021,23.6245,23.535,23.5425,103900.0
2014-03-18 10:50:00,31.56,31.58,31.51,31.51,144200.0,23.5425,23.5574,23.5052,23.5052,144200.0
2014-03-18 10:55:00,31.5,31.54,31.49,31.51,45300.0,23.4977,23.5275,23.4902,23.5052,45300.0
2014-03-18 11:00:00,31.51,31.57,31.51,31.57,64800.0,23.5052,23.5499,23.5052,23.5499,64800.0
2014-03-18 11:05:00,31.56,31.59,31.55,31.58,41200.0,23.5425,23.5648,23.535,23.5574,41200.0
2014-03-18 11:10:00,31.58,31.61,31.54,31.57,40300.0,23.5574,23.5798,23.5275,23.5499,40300.0
2014-03-18 11:15:00,31.58,31.62,31.55,31.59,31400.0,23.5574,23.5872,23.535,23.5648,31400.0
2014-03-18 11:20:00,31.59,31.63,31.58,31.62,38000.0,23.5648,23.5947,23.5574,23.5872,38000.0
2014-03-18 11:25:00,31.63,31.64,31.61,31.62,41500.0,23.5947,23.6021,23.5798,23.5872,41500.0
2014-03-18 11:30:00,31.62,31.66,31.59,31.6,35500.0,23.5872,23.6171,23.5648,23.5723,35500.0
2014-03-18 11:35:00,31.59,31.62,31.58,31.59,20700.0,23.5648,23.5872,23.5574,23.5648,20700.0
2014-03-18 11:40:00,31.6,31.61,31.5,31.53,62600.0,23.5723,23.5798,23.4977,23.5201,62600.0
2014-03-18 11:45:00,31.53,31.58,31.5,31.53,48900.0,23.5201,23.5574,23.4977,23.5201,48900.0
2014-03-18 11:50:00,31.53,31.53,31.48,31.48,33500.0,23.5201,23.5201,23.4828,23.4828,33500.0
2014-03-18 11:55:00,31.49,31.53,31.49,31.51,29700.0,23.4902,23.5201,23.4902,23.5052,29700.0
2014-03-18 12:00:00,31.52,31.54,31.49,31.51,41600.0,23.5126,23.5275,23.4902,23.5052,41600.0
2014-03-18 12:05:00,31.51,31.54,31.49,31.52,35800.0,23.5052,23.5275,23.4902,23.5126,35800.0
2014-03-18 12:10:00,31.52,31.57,31.52,31.56,145800.0,23.5126,23.5499,23.5126,23.5425,145800.0
2014-03-18 12:15:00,31.57,31.57,31.51,31.52,57600.0,23.5499,23.5499,23.5052,23.5126,57600.0
2014-03-18 12:20:00,31.52,31.54,31.49,31.49,55000.0,23.5126,23.5275,23.4902,23.4902,55000.0
2014-03-18 12:25:00,31.5,31.53,31.49,31.5,16200.0,23.4977,23.5201,23.4902,23.4977,16200.0
2014-03-18 12:30:00,31.5,31.53,31.48,31.49,65100.0,23.4977,23.5201,23.4828,23.4902,65100.0
2014-03-18 12:35:00,31.48,31.5,31.48,31.49,20800.0,23.4828,23.4977,23.4828,23.4902,20800.0
2014-03-18 12:40:00,31.48,31.51,31.47,31.49,32500.0,23.4828,23.5052,23.4753,23.4902,32500.0
2014-03-18 12:45:00,31.49,31.51,31.48,31.49,20600.0,23.4902,23.5052,23.4828,23.4902,20600.0
2014-03-18 12:50:00,31.49,31.51,31.47,31.51,18400.0,23.4902,23.5052,23.4753,23.5052,18400.0
2014-03-18 12:55:00,31.52,31.55,31.51,31.55,39200.0,23.5126,23.535,23.5052,23.535,39200.0
2014-03-18 13:00:00,31.55,31.57,31.54,31.56,28100.0,23.535,23.5499,23.5275,23.5425,28100.0
2014-03-18 13:05:00,31.56,31.59,31.55,31.59,65400.0,23.5425,23.5648,23.535,23.5648,65400.0
2014-03-18 13:10:00,31.59,31.61,31.58,31.6,46900.0,23.5648,23.5798,23.5574,23.5723,46900.0
2014-03-18 13:15:00,31.6,31.6,31.58,31.59,16900.0,23.5723,23.5723,23.5574,23.5648,16900.0
2014-03-18 13:20:00,31.6,31.62,31.58,31.61,30700.0,23.5723,23.5872,23.5574,23.5798,30700.0
2014-03-18 13:25:00,31.62,31.66,31.61,31.65,35900.0,23.5872,23.6171,23.5798,23.6096,35900.0
2014-03-18 13:30:00,31.65,31.66,31.62,31.62,29900.0,23.6096,23.6171,23.5872,23.5872,29900.0
2014-03-18 13:35:00,31.61,31.62,31.58,31.59,36900.0,23.5798,23.5872,23.5574,23.5648,36900.0
2014-03-18 13:40:00,31.6,31.68,31.6,31.66,63500.0,23.5723,23.632,23.5723,23.6171,63500.0
2014-03-18 13:45:00,31.66,31.66,31.6,31.61,45400.0,23.6171,23.6171,23.5723,23.5798,45400.0
2014-03-18 13:50:00,31.61,31.66,31.61,31.63,70900.0,23.5798,23.6171,23.5798,23.5947,70900.0
2014-03-18 13:55:00,31.64,31.64,31.61,31.63,15300.0,23.6021,23.6021,23.5798,23.5947,15300.0
2014-03-18 14:00:00,31.63,31.65,31.63,31.65,38900.0,23.5947,23.6096,23.5947,23.6096,38900.0
2014-03-18 14:05:00,31.64,31.68,31.64,31.67,42500.0,23.6021,23.632,23.6021,23.6245,42500.0
2014-03-18 14:10:00,31.67,31.69,31.64,31.65,77300.0,23.6245,23.6394,23.6021,23.6096,77300.0
2014-03-18 14:15:00,31.65,31.66,31.62,31.65,79200.0,23.6096,23.6171,23.5872,23.6096,79200.0
2014-03-18 14:20:00,31.65,31.67,31.65,31.65,34100.0,23.6096,23.6245,23.6096,23.6096,34100.0
2014-03-18 14:25:00,31.65,31.66,31.64,31.66,88300.0,23.6096,23.6171,23.6021,23.6171,88300.0
2014-03-18 14:30:00,31.66,31.66,31.64,31.64,28500.0,23.6171,23.6171,23.6021,23.6021,28500.0
2014-03-18 14:35:00,31.64,31.66,31.64,31.66,40500.0,23.6021,23.6171,23.6021,23.6171,40500.0
2014-03-18 14:40:00,31.66,31.67,31.64,31.67,51200.0,23.6171,23.6245,23.6021,23.6245,51200.0
2014-03-18 14:45:00,31.67,31.69,31.66,31.69,38600.0,23.6245,23.6394,23.6171,23.6394,38600.0
2014-03-18 14:50:00,31.69,31.71,31.68,31.69,57600.0,23.6394,23.6544,23.632,23.6394,57600.0
2014-03-18 14:55:00,31.69,31.7,31.66,31.68,60800.0,23.6394,23.6469,23.6171,23.632,60800.0
2014-03-18 15:00:00,31.68,31.68,31.63,31.64,52000.0,23.632,23.632,23.5947,23.6021,52000.0
2014-03-18 15:05:00,31.64,31.65,31.63,31.65,24400.0,23.6021,23.6096,23.5947,23.6096,24400.0
2014-03-18 15:10:00,31.65,31.67,31.64,31.65,28700.0,23.6096,23.6245,23.6021,23.6096,28700.0
2014-03-18 15:15:00,31.64,31.69,31.63,31.68,74700.0,23.6021,23.6394,23.5947,23.632,74700.0
2014-03-18 15:20:00,31.68,31.7,31.67,31.68,77600.0,23.632,23.6469,23.6245,23.632,77600.0
2014-03-18 15:25:00,31.68,31.7,31.66,31.67,135300.0,23.632,23.6469,23.6171,23.6245,135300.0
2014-03-18 15:30:00,31.67,31.67,31.64,31.65,87100.0,23.6245,23.6245,23.6021,23.6096,87100.0
2014-03-18 15:35:00,31.65,31.68,31.64,31.65,110600.0,23.6096,23.632,23.6021,23.6096,110600.0
2014-03-18 15:40:00,31.66,31.67,31.61,31.63,106200.0,23.6171,23.6245,23.5798,23.5947,106200.0
2014-03-18 15:45:00,31.63,31.63,31.58,31.62,176800.0,23.5947,23.5947,23.5574,23.5872,176800.0
2014-03-18 15:50:00,31.62,31.64,31.61,31.61,158000.0,23.5872,23.6021,23.5798,23.5798,158000.0
2014-03-18 15:55:00,31.61,31.67,31.61,31.65,328700.0,23.5798,23.6245,23.5798,23.6096,328700.0
2014-03-19 09:30:00,31.65,31.75,31.64,31.65,108800.0,23.6096,23.6842,23.6021,23.6096,108800.0
2014-03-19 09:35:00,31.64,31.65,31.52,31.6,58200.0,23.6021,23.6096,23.5126,23.5723,58200.0
2014-03-19 09:40:00,31.59,31.61,31.54,31.6,71800.0,23.5648,23.5798,23.5275,23.5723,71800.0
2014-03-19 09:45:00,31.6,31.64,31.57,31.64,37800.0,23.5723,23.6021,23.5499,23.6021,37800.0
2014-03-19 09:50:00,31.65,31.71,31.61,31.71,295500.0,23.6096,23.6544,23.5798,23.6544,295500.0
2014-03-19 09:55:00,31.72,31.75,31.68,31.74,131300.0,23.6618,23.6842,23.632,23.6767,131300.0
2014-03-19 10:00:00,31.73,31.75,31.71,31.74,34800.0,23.6693,23.6842,23.6544,23.6767,34800.0
2014-03-19 10:05:00,31.74,31.75,31.71,31.72,21000.0,23.6767,23.6842,23.6544,23.6618,21000.0
2014-03-19 10:10:00,31.73,31.75,31.71,31.72,37000.0,23.6693,23.6842,23.6544,23.6618,37000.0
2014-03-19 10:15:00,31.73,31.73,31.65,31.65,52600.0,23.6693,23.6693,23.6096,23.6096,52600.0
2014-03-19 10:20:00,31.65,31.65,31.6,31.64,32000.0,23.6096,23.6096,23.5723,23.6021,32000.0
2014-03-19 10:25:00,31.63,31.64,31.61,31.62,28000.0,23.5947,23.6021,23.5798,23.5872,28000.0
2014-03-19 10:30:00,31.62,31.63,31.6,31.61,46100.0,23.5872,23.5947,23.5723,23.5798,46100.0
2014-03-19 10:35:00,31.61,31.62,31.55,31.59,41100.0,23.5798,23.5872,23.535,23.5648,41100.0
2014-03-19 10:40:00,31.58,31.6,31.55,31.59,57900.0,23.5574,23.5723,23.535,23.5648,57900.0
2014-03-19 10:45:00,31.59,31.61,31.57,31.61,33700.0,23.5648,23.5798,23.5499,23.5798,33700.0
2014-03-19 10:50:00,31.61,31.62,31.59,31.59,28600.0,23.5798,23.5872,23.5648,23.5648,28600.0
2014-03-19 10:55:00,31.6,31.61,31.57,31.58,19900.0,23.5723,23.5798,23.5499,23.5574,19900.0
2014-03-19 11:00:00,31.58,31.59,31.56,31.57,35800.0,23.5574,23.5648,23.5425,23.5499,35800.0
2014-03-19 11:05:00,31.56,31.57,31.52,31.52,58400.0,23.5425,23.5499,23.5126,23.5126,58400.0
2014-03-19 11:10:00,31.52,31.53,31.51,31.53,83900.0,23.5126,23.5201,23.5052,23.5201,83900.0
2014-03-19 11:15:00,31.53,31.53,31.43,31.46,211300.0,23.5201,23.5201,23.4455,23.4679,211300.0
2014-03-19 11:20:00,31.46,31.46,31.39,31.43,259500.0,23.4679,23.4679,23.4156,23.4455,259500.0
2014-03-19 11:25:00,31.43,31.49,31.41,31.48,168400.0,23.4455,23.4902,23.4306,23.4828,168400.0
2014-03-19 11:30:00,31.48,31.52,31.45,31.51,65800.0,23.4828,23.5126,23.4604,23.5052,65800.0
2014-03-19 11:35:00,31.51,31.55,31.48,31.49,58100.0,23.5052,23.535,23.4828,23.4902,58100.0
2014-03-19 11:40:00,31.5,31.52,31.48,31.52,24600.0,23.4977,23.5126,23.4828,23.5126,24600.0
2014-03-19 11:45:00,31.52,31.56,31.52,31.54,35400.0,23.5126,23.5425,23.5126,23.5275,35400.0
2014-03-19 11:50:00,31.53,31.55,31.5,31.52,46500.0,23.5201,23.535,23.4977,23.5126,46500.0
2014-03-19 11:55:00,31.52,31.57,31.51,31.54,37200.0,23.5126,23.5499,23.5052,23.5275,37200.0
2014-03-19 12:00:00,31.54,31.58,31.53,31.56,41200.0,23.5275,23.5574,23.5201,23.5425,41200.0
2014-03-19 12:05:00,31.57,31.59,31.56,31.57,47300.0,23.5499,23.5648,23.5425,23.5499,47300.0
2014-03-19 12:10:00,31.56,31.6,31.56,31.57,33200.0,23.5425,23.5723,23.5425,23.5499,33200.0
2014-03-19 12:15:00,31.58,31.61,31.58,31.6,57200.0,23.5574,23.5798,23.5574,23.5723,57200.0
2014-03-19 12:20:00,31.6,31.6,31.52,31.52,45200.0,23.5723,23.5723,23.5126,23.5126,45200.0
2014-03-19 12:25:00,31.53,31.53,31.48,31.48,48200.0,23.5201,23.5201,23.4828,23.4828,48200.0
2014-03-19 12:30:00,31.48,31.51,31.47,31.49,29300.0,23.4828,23.5052,23.4753,23.4902,29300.0
2014-03-19 12:35:00,31.49,31.49,31.45,31.46,26000.0,23.4902,23.4902,23.4604,23.4679,26000.0
2014-03-19 12:40:00,31.46,31.48,31.45,31.45,30500.0,23.4679,23.4828,23.4604,23.4604,30500.0
2014-03-19 12:45:00,31.45,31.52,31.45,31.5,36100.0,23.4604,23.5126,23.4604,23.4977,36100.0
2014-03-19 12:50:00,31.51,31.52,31.49,31.49,17500.0,23.5052,23.5126,23.4902,23.4902,17500.0
2014-03-19 12:55:00,31.5,31.66,31.5,31.66,111200.0,23.4977,23.6171,23.4977,23.6171,111200.0
2014-03-19 13:00:00,31.66,31.66,31.58,31.58,70600.0,23.6171,23.6171,23.5574,23.5574,70600.0
2014-03-19 13:05:00,31.57,31.6,31.54,31.54,52300.0,23.5499,23.5723,23.5275,23.5275,52300.0
2014-03-19 13:10:00,31.54,31.57,31.52,31.57,42400.0,23.5275,23.5499,23.5126,23.5499,42400.0
2014-03-19 13:15:00,31.56,31.56,31.52,31.54,33800.0,23.5425,23.5425,23.5126,23.5275,33800.0
2014-03-19 13:20:00,31.54,31.55,31.51,31.55,86900.0,23.5275,23.535,23.5052,23.535,86900.0
2014-03-19 13:25:00,31.54,31.57,31.54,31.56,26900.0,23.5275,23.5499,23.5275,23.5425,26900.0
2014-03-19 13:30:00,31.57,31.58,31.56,31.58,14500.0,23.5499,23.5574,23.5425,23.5574,14500.0
2014-03-19 13:35:00,31.58,31.6,31.58,31.59,24400.0,23.5574,23.5723,23.5574,23.5648,24400.0
2014-03-19 13:40:00,31.59,31.6,31.56,31.56,37000.0,23.5648,23.5723,23.5425,23.5425,37000.0
2014-03-19 13:45:00,31.56,31.57,31.55,31.56,21600.0,23.5425,23.5499,23.535,23.5425,21600.0
2014-03-19 13:50:00,31.56,31.58,31.56,31.58,14600.0,23.5425,23.5574,23.5425,23.5574,14600.0
2014-03-19 13:55:00,31.57,31.64,31.55,31.63,64100.0,23.5499,23.6021,23.535,23.5947,64100.0
2014-03-19 14:00:00,31.61,31.66,31.47,31.59,206200.0,23.5798,23.6171,23.4753,23.5648,206200.0
2014-03-19 14:05:00,31.6,31.6,31.46,31.53,97200.0,23.5723,23.5723,23.4679,23.5201,97200.0
2014-03-19 14:10:00,31.54,31.66,31.53,31.66,177200.0,23.5275,23.6171,23.5201,23.6171,177200.0
2014-03-19 14:15:00,31.66,31.85,31.66,31.83,226700.0,23.6171,23.7588,23.6171,23.7439,226700.0
2014-03-19 14:20:00,31.82,32.0,31.8,32.0,367900.0,23.7364,23.8707,23.7215,23.8707,367900.0
2014-03-19 14:25:00,32.0,32.07,31.96,31.99,486400.0,23.8707,23.9229,23.8408,23.8632,486400.0
2014-03-19 14:30:00,31.99,32.04,31.91,31.92,110500.0,23.8632,23.9005,23.8035,23.811,110500.0
2014-03-19 14:35:00,31.92,31.95,31.89,31.93,281600.0,23.811,23.8334,23.7886,23.8185,281600.0
2014-03-19 14:40:00,31.93,31.93,31.77,31.84,225200.0,23.8185,23.8185,23.6991,23.7513,225200.0
2014-03-19 14:45:00,31.85,31.9,31.83,31.86,99000.0,23.7588,23.7961,23.7439,23.7663,99000.0
2014-03-19 14:50:00,31.85,31.89,31.82,31.85,82800.0,23.7588,23.7886,23.7364,23.7588,82800.0
2014-03-19 14:55:00,31.85,31.9,31.84,31.85,67800.0,23.7588,23.7961,23.7513,23.7588,67800.0
2014-03-19 15:00:00,31.85,31.88,31.81,31.81,83200.0,23.7588,23.7812,23.729,23.729,83200.0
2014-03-19 15:05:00,31.81,31.81,31.53,31.53,245300.0,23.729,23.729,23.5201,23.5201,245300.0
2014-03-19 15:10:00,31.54,31.6,31.4,31.6,481200.0,23.5275,23.5723,23.4231,23.5723,481200.0
2014-03-19 15:15:00,31.6,31.62,31.52,31.61,179400.0,23.5723,23.5872,23.5126,23.5798,179400.0
2014-03-19 15:20:00,31.61,31.65,31.6,31.63,92800.0,23.5798,23.6096,23.5723,23.5947,92800.0
2014-03-19 15:25:00,31.64,31.71,31.63,31.7,164100.0,23.6021,23.6544,23.5947,23.6469,164100.0
2014-03-19 15:30:00,31.7,31.75,31.66,31.75,160500.0,23.6469,23.6842,23.6171,23.6842,160500.0
2014-03-19 15:35:00,31.74,31.8,31.74,31.79,214300.0,23.6767,23.7215,23.6767,23.714,214300.0
2014-03-19 15:40:00,31.79,31.88,31.78,31.87,181300.0,23.714,23.7812,23.7066,23.7737,181300.0
2014-03-19 15:45:00,31.87,31.88,31.81,31.83,232400.0,23.7737,23.7812,23.729,23.7439,232400.0
2014-03-19 15:50:00,31.83,31.83,31.78,31.81,301900.0,23.7439,23.7439,23.7066,23.729,301900.0
2014-03-19 15:55:00,31.81,31.85,31.8,31.82,638800.0,23.729,23.7588,23.7215,23.7364,638800.0
2014-03-20 09:30:00,31.94,32.07,31.89,31.99,505500.0,23.8259,23.9229,23.7886,23.8632,505500.0
2014-03-20 09:35:00,31.99,32.05,31.84,31.88,372700.0,23.8632,23.908,23.7513,23.7812,372700.0
2014-03-20 09:40:00,31.88,31.9,31.69,31.84,254500.0,23.7812,23.7961,23.6394,23.7513,254500.0
2014-03-20 09:45:00,31.84,31.94,31.82,31.94,337500.0,23.7513,23.8259,23.7364,23.8259,337500.0
2014-03-20 09:50:00,31.94,32.05,31.9,32.04,135200.0,23.8259,23.908,23.7961,23.9005,135200.0
2014-03-20 09:55:00,32.04,32.09,32.04,32.08,186800.0,23.9005,23.9378,23.9005,23.9304,186800.0
2014-03-20 10:00:00,32.08,32.14,32.01,32.12,179900.0,23.9304,23.9751,23.8781,23.9602,179900.0
2014-03-20 10:05:00,32.12,32.36,32.12,32.34,371900.0,23.9602,24.1392,23.9602,24.1243,371900.0
2014-03-20 10:10:00,32.34,32.36,32.28,32.31,258700.0,24.1243,24.1392,24.0796,24.1019,258700.0
2014-03-20 10:15:00,32.31,32.39,32.31,32.35,310400.0,24.1019,24.1616,24.1019,24.1318,310400.0
2014-03-20 10:20:00,32.35,32.45,32.35,32.41,177500.0,24.1318,24.2064,24.1318,24.1765,177500.0
2014-03-20 10:25:00,32.41,32.44,32.4,32.43,235000.0,24.1765,24.1989,24.1691,24.1914,235000.0
2014-03-20 10:30:00,32.43,32.46,32.42,32.44,168300.0,24.1914,24.2138,24.184,24.1989,168300.0
2014-03-20 10:35:00,32.44,32.44,32.36,32.4,114300.0,24.1989,24.1989,24.1392,24.1691,114300.0
2014-03-20 10:40:00,32.39,32.41,32.33,32.38,179900.0,24.1616,24.1765,24.1169,24.1541,179900.0
2014-03-20 10:45:00,32.38,32.39,32.29,32.29,139100.0,24.1541,24.1616,24.087,24.087,139100.0
2014-03-20 10:50:00,32.28,32.32,32.24,32.25,161000.0,24.0796,24.1094,24.0497,24.0572,161000.0
2014-03-20 10:55:00,32.25,32.25,32.19,32.2,78100.0,24.0572,24.0572,24.0124,24.0199,78100.0
2014-03-20 11:00:00,32.19,32.23,32.19,32.23,128600.0,24.0124,24.0423,24.0124,24.0423,128600.0
2014-03-20 11:05:00,32.23,32.24,32.19,32.24,86800.0,24.0423,24.0497,24.0124,24.0497,86800.0
2014-03-20 11:10:00,32.24,32.25,32.15,32.16,87400.0,24.0497,24.0572,23.9826,23.99,87400.0
2014-03-20 11:15:00,32.16,32.24,32.16,32.24,134300.0,23.99,24.0497,23.99,24.0497,134300.0
2014-03-20 11:20:00,32.23,32.26,32.23,32.25,91700.0,24.0423,24.0646,24.0423,24.0572,91700.0
2014-03-20 11:25:00,32.26,32.3,32.24,32.25,117100.0,24.0646,24.0945,24.0497,24.0572,117100.0
2014-03-20 11:30:00,32.25,32.35,32.25,32.35,76700.0,24.0572,24.1318,24.0572,24.1318,76700.0
2014-03-20 11:35:00,32.35,32.42,32.33,32.41,310400.0,24.1318,24.184,24.1169,24.1765,310400.0
2014-03-20 11:40:00,32.41,32.49,32.38,32.48,409000.0,24.1765,24.2362,24.1541,24.2287,409000.0
2014-03-20 11:45:00,32.47,32.49,32.44,32.48,105100.0,24.2213,24.2362,24.1989,24.2287,105100.0
2014-03-20 11:50:00,32.48,32.5,32.46,32.48,95900.0,24.2287,24.2437,24.2138,24.2287,95900.0
2014-03-20 11:55:00,32.49,32.53,32.48,32.52,126200.0,24.2362,24.266,24.2287,24.2586,126200.0
2014-03-20 12:00:00,32.51,32.52,32.47,32.48,87500.0,24.2511,24.2586,24.2213,24.2287,87500.0
2014-03-20 12:05:00,32.49,32.49,32.42,32.42,60900.0,24.2362,24.2362,24.184,24.184,60900.0
2014-03-20 12:10:00,32.43,32.43,32.37,32.39,64900.0,24.1914,24.1914,24.1467,24.1616,64900.0
2014-03-20 12:15:00,32.38,32.49,32.38,32.45,86600.0,24.1541,24.2362,24.1541,24.2064,86600.0
2014-03-20 12:20:00,32.46,32.52,32.45,32.52,130000.0,24.2138,24.2586,24.2064,24.2586,130000.0
2014-03-20 12:25:00,32.52,32.6,32.5,32.6,218800.0,24.2586,24.3183,24.2437,24.3183,218800.0
2014-03-20 12:30:00,32.6,32.68,32.59,32.67,182000.0,24.3183,24.3779,24.3108,24.3705,182000.0
2014-03-20 12:35:00,32.67,32.73,32.66,32.69,252500.0,24.3705,24.4152,24.363,24.3854,252500.0
2014-03-20 12:40:00,32.7,32.71,32.63,32.65,131400.0,24.3929,24.4003,24.3406,24.3556,131400.0
2014-03-20 12:45:00,32.65,32.72,32.65,32.7,99300.0,24.3556,24.4078,24.3556,24.3929,99300.0
2014-03-20 12:50:00,32.7,32.71,32.65,32.68,97200.0,24.3929,24.4003,24.3556,24.3779,97200.0
2014-03-20 12:55:00,32.68,32.71,32.67,32.7,135400.0,24.3779,24.4003,24.3705,24.3929,135400.0
2014-03-20 13:00:00,32.7,32.75,32.7,32.75,144800.0,24.3929,24.4302,24.3929,24.4302,144800.0
2014-03-20 13:05:00,32.75,32.79,32.74,32.78,92500.0,24.4302,24.46,24.4227,24.4525,92500.0
2014-03-20 13:10:00,32.78,32.79,32.72,32.78,170800.0,24.4525,24.46,24.4078,24.4525,170800.0
2014-03-20 13:15:00,32.78,32.8,32.73,32.73,152200.0,24.4525,24.4675,24.4152,24.4152,152200.0
2014-03-20 13:20:00,32.73,32.76,32.73,32.73,52700.0,24.4152,24.4376,24.4152,24.4152,52700.0
2014-03-20 13:25:00,32.73,32.74,32.71,32.72,42600.0,24.4152,24.4227,24.4003,24.4078,42600.0
2014-03-20 13:30:00,32.72,32.76,32.71,32.75,86200.0,24.4078,24.4376,24.4003,24.4302,86200.0
2014-03-20 13:35:00,32.75,32.76,32.72,32.72,76900.0,24.4302,24.4376,24.4078,24.4078,76900.0
2014-03-20 13:40:00,32.72,32.75,32.72,32.75,41500.0,24.4078,24.4302,24.4078,24.4302,41500.0
2014-03-20 13:45:00,32.75,32.78,32.74,32.77,61500.0,24.4302,24.4525,24.4227,24.4451,61500.0
2014-03-20 13:50:00,32.77,32.8,32.77,32.8,114600.0,24.4451,24.4675,24.4451,24.4675,114600.0
2014-03-20 13:55:00,32.8,32.86,32.78,32.86,161900.0,24.4675,24.5122,24.4525,24.5122,161900.0
2014-03-20 14:00:00,32.85,32.89,32.81,32.87,231100.0,24.5047,24.5346,24.4749,24.5197,231100.0
2014-03-20 14:05:00,32.86,32.87,32.82,32.82,184800.0,24.5122,24.5197,24.4824,24.4824,184800.0
2014-03-20 14:10:00,32.82,32.9,32.82,32.88,252900.0,24.4824,24.542,24.4824,24.5271,252900.0
2014-03-20 14:15:00,32.89,32.93,32.88,32.91,116500.0,24.5346,24.5644,24.5271,24.5495,116500.0
2014-03-20 14:20:00,32.92,32.93,32.87,32.87,90300.0,24.557,24.5644,24.5197,24.5197,90300.0
2014-03-20 14:25:00,32.87,32.89,32.85,32.88,96800.0,24.5197,24.5346,24.5047,24.5271,96800.0
2014-03-20 14:30:00,32.88,32.92,32.88,32.91,71500.0,24.5271,24.557,24.5271,24.5495,71500.0
2014-03-20 14:35:00,32.92,32.96,32.9,32.95,129400.0,24.557,24.5868,24.542,24.5793,129400.0
2014-03-20 14:40:00,32.95,33.07,32.95,33.06,475900.0,24.5793,24.6689,24.5793,24.6614,475900.0
2014-03-20 14:45:00,33.06,33.1,33.01,33.03,470600.0,24.6614,24.6912,24.6241,24.639,470600.0
2014-03-20 14:50:00,33.03,33.04,32.99,33.02,148500.0,24.639,24.6465,24.6092,24.6316,148500.0
2014-03-20 14:55:00,33.02,33.05,33.01,33.02,206800.0,24.6316,24.6539,24.6241,24.6316,206800.0
2014-03-20 15:00:00,33.01,33.02,32.95,32.95,230900.0,24.6241,24.6316,24.5793,24.5793,230900.0
2014-03-20 15:05:00,32.95,32.95,32.82,32.83,409800.0,24.5793,24.5793,24.4824,24.4898,409800.0
2014-03-20 15:10:00,32.84,32.84,32.74,32.75,548300.0,24.4973,24.4973,24.4227,24.4302,548300.0
2014-03-20 15:15:00,32.74,32.88,32.71,32.88,349700.0,24.4227,24.5271,24.4003,24.5271,349700.0
2014-03-20 15:20:00,32.88,32.93,32.85,32.91,206700.0,24.5271,24.5644,24.5047,24.5495,206700.0
2014-03-20 15:25:00,32.91,32.93,32.79,32.85,346300.0,24.5495,24.5644,24.46,24.5047,346300.0
2014-03-20 15:30:00,32.84,32.9,32.83,32.84,337100.0,24.4973,24.542,24.4898,24.4973,337100.0
2014-03-20 15:35:00,32.83,32.88,32.8,32.88,278400.0,24.4898,24.5271,24.4675,24.5271,278400.0
2014-03-20 15:40:00,32.88,32.89,32.85,32.88,303200.0,24.5271,24.5346,24.5047,24.5271,303200.0
2014-03-20 15:45:00,32.87,32.89,32.86,32.89,551400.0,24.5197,24.5346,24.5122,24.5346,551400.0
2014-03-20 15:50:00,32.88,32.89,32.81,32.84,735700.0,24.5271,24.5346,24.4749,24.4973,735700.0
2014-03-20 15:55:00,32.83,32.83,32.78,32.79,1033400.0,24.4898,24.4898,24.4525,24.46,1033400.0
2014-03-21 09:30:00,33.23,33.25,32.99,33.12,2023400.0,24.7882,24.8031,24.6092,24.7062,2023400.0
2014-03-21 09:35:00,33.13,33.18,32.92,33.0,416100.0,24.7136,24.7509,24.557,24.6166,416100.0
2014-03-21 09:40:00,33.0,33.07,32.87,32.92,404400.0,24.6166,24.6689,24.5197,24.557,404400.0
2014-03-21 09:45:00,32.92,33.01,32.89,32.96,328400.0,24.557,24.6241,24.5346,24.5868,328400.0
2014-03-21 09:50:00,32.96,33.03,32.89,32.93,176000.0,24.5868,24.639,24.5346,24.5644,176000.0
2014-03-21 09:55:00,32.94,32.96,32.88,32.88,138600.0,24.5719,24.5868,24.5271,24.5271,138600.0
2014-03-21 10:00:00,32.88,32.9,32.82,32.83,166700.0,24.5271,24.542,24.4824,24.4898,166700.0
2014-03-21 10:05:00,32.84,32.94,32.82,32.84,344000.0,24.4973,24.5719,24.4824,24.4973,344000.0
2014-03-21 10:10:00,32.84,32.92,32.84,32.89,394400.0,24.4973,24.557,24.4973,24.5346,394400.0
2014-03-21 10:15:00,32.89,32.9,32.82,32.83,161800.0,24.5346,24.542,24.4824,24.4898,161800.0
2014-03-21 10:20:00,32.83,32.89,32.79,32.89,263900.0,24.4898,24.5346,24.46,24.5346,263900.0
2014-03-21 10:25:00,32.88,32.89,32.8,32.82,203600.0,24.5271,24.5346,24.4675,24.4824,203600.0
2014-03-21 10:30:00,32.82,32.89,32.76,32.84,391200.0,24.4824,24.5346,24.4376,24.4973,391200.0
2014-03-21 10:35:00,32.84,32.87,32.82,32.83,147900.0,24.4973,24.5197,24.4824,24.4898,147900.0
2014-03-21 10:40:00,32.83,32.89,32.82,32.84,122300.0,24.4898,24.5346,24.4824,24.4973,122300.0
2014-03-21 10:45:00,32.84,32.86,32.79,32.8,107200.0,24.4973,24.5122,24.46,24.4675,107200.0
2014-03-21 10:50:00,32.8,32.84,32.79,32.83,84200.0,24.4675,24.4973,24.46,24.4898,84200.0
2014-03-21 10:55:00,32.82,32.89,32.82,32.87,155500.0,24.4824,24.5346,24.4824,24.5197,155500.0
2014-03-21 11:00:00,32.87,32.89,32.79,32.81,244500.0,24.5197,24.5346,24.46,24.4749,244500.0
2014-03-21 11:05:00,32.81,32.81,32.72,32.73,165600.0,24.4749,24.4749,24.4078,24.4152,165600.0
2014-03-21 11:10:00,32.73,32.74,32.59,32.6,329400.0,24.4152,24.4227,24.3108,24.3183,329400.0
2014-03-21 11:15:00,32.6,32.61,32.53,32.55,293400.0,24.3183,24.3257,24.266,24.281,293400.0
2014-03-21 11:20:00,32.55,32.64,32.55,32.64,254000.0,24.281,24.3481,24.281,24.3481,254000.0
2014-03-21 11:25:00,32.64,32.67,32.63,32.66,98900.0,24.3481,24.3705,24.3406,24.363,98900.0
2014-03-21 11:30:00,32.66,32.71,32.65,32.66,130800.0,24.363,24.4003,24.3556,24.363,130800.0
2014-03-21 11:35:00,32.66,32.66,32.57,32.63,111300.0,24.363,24.363,24.2959,24.3406,111300.0
2014-03-21 11:40:00,32.62,32.66,32.6,32.6,80100.0,24.3332,24.363,24.3183,24.3183,80100.0
2014-03-21 11:45:00,32.61,32.61,32.53,32.53,193900.0,24.3257,24.3257,24.266,24.266,193900.0
2014-03-21 11:50:00,32.54,32.54,32.5,32.53,180800.0,24.2735,24.2735,24.2437,24.266,180800.0
2014-03-21 11:55:00,32.53,32.58,32.52,32.55,128800.0,24.266,24.3033,24.2586,24.281,128800.0
2014-03-21 12:00:00,32.55,32.59,32.55,32.56,160800.0,24.281,24.3108,24.281,24.2884,160800.0
2014-03-21 12:05:00,32.56,32.63,32.55,32.63,97700.0,24.2884,24.3406,24.281,24.3406,97700.0
2014-03-21 12:10:00,32.63,32.63,32.58,32.59,105000.0,24.3406,24.3406,24.3033,24.3108,105000.0
2014-03-21 12:15:00,32.58,32.58,32.56,32.56,82800.0,24.3033,24.3033,24.2884,24.2884,82800.0
2014-03-21 12:20:00,32.57,32.57,32.54,32.55,114700.0,24.2959,24.2959,24.2735,24.281,114700.0
2014-03-21 12:25:00,32.55,32.55,32.47,32.51,248100.0,24.281,24.281,24.2213,24.2511,248100.0
2014-03-21 12:30:00,32.51,32.55,32.49,32.55,481500.0,24.2511,24.281,24.2362,24.281,481500.0
2014-03-21 12:35:00,32.55,32.59,32.5,32.59,118700.0,24.281,24.3108,24.2437,24.3108,118700.0
2014-03-21 12:40:00,32.59,32.68,32.57,32.66,234200.0,24.3108,24.3779,24.2959,24.363,234200.0
2014-03-21 12:45:00,32.67,32.69,32.66,32.66,113400.0,24.3705,24.3854,24.363,24.363,113400.0
2014-03-21 12:50:00,32.66,32.67,32.65,32.66,131800.0,24.363,24.3705,24.3556,24.363,131800.0
2014-03-21 12:55:00,32.66,32.69,32.65,32.68,99900.0,24.363,24.3854,24.3556,24.3779,99900.0
2014-03-21 13:00:00,32.68,32.75,32.68,32.7,94400.0,24.3779,24.4302,24.3779,24.3929,94400.0
2014-03-21 13:05:00,32.7,32.71,32.67,32.7,103800.0,24.3929,24.4003,24.3705,24.3929,103800.0
2014-03-21 13:10:00,32.7,32.7,32.58,32.63,96100.0,24.3929,24.3929,24.3033,24.3406,96100.0
2014-03-21 13:15:00,32.62,32.64,32.58,32.62,65200.0,24.3332,24.3481,24.3033,24.3332,65200.0
2014-03-21 13:20:00,32.61,32.63,32.52,32.52,111300.0,24.3257,24.3406,24.2586,24.2586,111300.0
2014-03-21 13:25:00,32.52,32.52,32.47,32.52,148900.0,24.2586,24.2586,24.2213,24.2586,148900.0
2014-03-21 13:30:00,32.51,32.55,32.49,32.55,92000.0,24.2511,24.281,24.2362,24.281,92000.0
2014-03-21 13:35:00,32.55,32.62,32.53,32.62,140600.0,24.281,24.3332,24.266,24.3332,140600.0
2014-03-21 13:40:00,32.61,32.63,32.53,32.54,74200.0,24.3257,24.3406,24.266,24.2735,74200.0
2014-03-21 13:45:00,32.53,32.53,32.48,32.52,95100.0,24.266,24.266,24.2287,24.2586,95100.0
2014-03-21 13:50:00,32.52,32.57,32.48,32.48,225700.0,24.2586,24.2959,24.2287,24.2287,225700.0
2014-03-21 13:55:00,32.47,32.52,32.47,32.5,481800.0,24.2213,24.2586,24.2213,24.2437,481800.0
2014-03-21 14:00:00,32.49,32.52,32.45,32.5,312700.0,24.2362,24.2586,24.2064,24.2437,312700.0
2014-03-21 14:05:00,32.49,32.52,32.49,32.52,37900.0,24.2362,24.2586,24.2362,24.2586,37900.0
2014-03-21 14:10:00,32.52,32.52,32.45,32.45,145400.0,24.2586,24.2586,24.2064,24.2064,145400.0
2014-03-21 14:15:00,32.45,32.51,32.45,32.48,486900.0,24.2064,24.2511,24.2064,24.2287,486900.0
2014-03-21 14:20:00,32.48,32.51,32.45,32.49,257400.0,24.2287,24.2511,24.2064,24.2362,257400.0
2014-03-21 14:25:00,32.49,32.5,32.41,32.41,116300.0,24.2362,24.2437,24.1765,24.1765,116300.0
2014-03-21 14:30:00,32.41,32.43,32.37,32.43,252900.0,24.1765,24.1914,24.1467,24.1914,252900.0
2014-03-21 14:35:00,32.43,32.52,32.42,32.51,118300.0,24.1914,24.2586,24.184,24.2511,118300.0
2014-03-21 14:40:00,32.52,32.52,32.44,32.49,111700.0,24.2586,24.2586,24.1989,24.2362,111700.0
2014-03-21 14:45:00,32.49,32.52,32.46,32.47,64600.0,24.2362,24.2586,24.2138,24.2213,64600.0
2014-03-21 14:50:00,32.47,32.53,32.47,32.51,101300.0,24.2213,24.266,24.2213,24.2511,101300.0
2014-03-21 14:55:00,32.5,32.52,32.5,32.52,46500.0,24.2437,24.2586,24.2437,24.2586,46500.0
2014-03-21 15:00:00,32.52,32.54,32.47,32.53,373200.0,24.2586,24.2735,24.2213,24.266,373200.0
2014-03-21 15:05:00,32.53,32.61,32.51,32.59,130200.0,24.266,24.3257,24.2511,24.3108,130200.0
2014-03-21 15:10:00,32.59,32.64,32.55,32.55,124200.0,24.3108,24.3481,24.281,24.281,124200.0
2014-03-21 15:15:00,32.56,32.57,32.51,32.55,119500.0,24.2884,24.2959,24.2511,24.281,119500.0
2014-03-21 15:20:00,32.55,32.56,32.49,32.54,249800.0,24.281,24.2884,24.2362,24.2735,249800.0
2014-03-21 15:25:00,32.54,32.56,32.51,32.54,229300.0,24.2735,24.2884,24.2511,24.2735,229300.0
2014-03-21 15:30:00,32.54,32.55,32.48,32.49,228200.0,24.2735,24.281,24.2287,24.2362,228200.0
2014-03-21 15:35:00,32.48,32.51,32.47,32.5,333200.0,24.2287,24.2511,24.2213,24.2437,333200.0
2014-03-21 15:40:00,32.49,32.55,32.48,32.55,563400.0,24.2362,24.281,24.2287,24.281,563400.0
2014-03-21 15:45:00,32.55,32.55,32.45,32.49,653700.0,24.281,24.281,24.2064,24.2362,653700.0
2014-03-21 15:50:00,32.49,32.52,32.49,32.49,434700.0,24.2362,24.2586,24.2362,24.2362,434700.0
2014-03-21 15:55:00,32.5,32.6,32.48,32.59,2073200.0,24.2437,24.3183,24.2287,24.3108,2073200.0
2014-03-24 09:30:00,32.73,32.75,32.61,32.65,250100.0,24.4152,24.4302,24.3257,24.3556,250100.0
2014-03-24 09:35:00,32.64,32.73,32.54,32.7,207800.0,24.3481,24.4152,24.2735,24.3929,207800.0
2014-03-24 09:40:00,32.7,32.73,32.61,32.65,78900.0,24.3929,24.4152,24.3257,24.3556,78900.0
2014-03-24 09:45:00,32.64,32.67,32.48,32.57,294500.0,24.3481,24.3705,24.2287,24.2959,294500.0
2014-03-24 09:50:00,32.56,32.71,32.5,32.68,170500.0,24.2884,24.4003,24.2437,24.3779,170500.0
2014-03-24 09:55:00,32.68,32.71,32.61,32.61,119800.0,24.3779,24.4003,24.3257,24.3257,119800.0
2014-03-24 10:00:00,32.61,32.61,32.49,32.5,90400.0,24.3257,24.3257,24.2362,24.2437,90400.0
2014-03-24 10:05:00,32.51,32.51,32.44,32.45,155400.0,24.2511,24.2511,24.1989,24.2064,155400.0
2014-03-24 10:10:00,32.46,32.48,32.39,32.39,212700.0,24.2138,24.2287,24.1616,24.1616,212700.0
2014-03-24 10:15:00,32.38,32.48,32.38,32.45,95700.0,24.1541,24.2287,24.1541,24.2064,95700.0
2014-03-24 10:20:00,32.45,32.47,32.43,32.46,113500.0,24.2064,24.2213,24.1914,24.2138,113500.0
2014-03-24 10:25:00,32.46,32.47,32.38,32.43,277200.0,24.2138,24.2213,24.1541,24.1914,277200.0
2014-03-24 10:30:00,32.43,32.43,32.32,32.32,159800.0,24.1914,24.1914,24.1094,24.1094,159800.0
2014-03-24 10:35:00,32.32,32.34,32.26,32.27,103500.0,24.1094,24.1243,24.0646,24.0721,103500.0
2014-03-24 10:40:00,32.27,32.41,32.27,32.41,238800.0,24.0721,24.1765,24.0721,24.1765,238800.0
2014-03-24 10:45:00,32.41,32.44,32.35,32.35,115700.0,24.1765,24.1989,24.1318,24.1318,115700.0
2014-03-24 10:50:00,32.35,32.36,32.28,32.29,163300.0,24.1318,24.1392,24.0796,24.087,163300.0
2014-03-24 10:55:00,32.29,32.41,32.27,32.38,249700.0,24.087,24.1765,24.0721,24.1541,249700.0
2014-03-24 11:00:00,32.38,32.4,32.33,32.36,231000.0,24.1541,24.1691,24.1169,24.1392,231000.0
2014-03-24 11:05:00,32.36,32.37,32.31,32.35,111600.0,24.1392,24.1467,24.1019,24.1318,111600.0
2014-03-24 11:10:00,32.34,32.34,32.28,32.33,120400.0,24.1243,24.1243,24.0796,24.1169,120400.0
2014-03-24 11:15:00,32.32,32.35,32.3,32.31,72600.0,24.1094,24.1318,24.0945,24.1019,72600.0
2014-03-24 11:20:00,32.31,32.31,32.25,32.28,130700.0,24.1019,24.1019,24.0572,24.0796,130700.0
2014-03-24 11:25:00,32.29,32.34,32.27,32.27,67900.0,24.087,24.1243,24.0721,24.0721,67900.0
2014-03-24 11:30:00,32.28,32.28,32.2,32.23,126300.0,24.0796,24.0796,24.0199,24.0423,126300.0
2014-03-24 11:35:00,32.23,32.24,32.21,32.22,44300.0,24.0423,24.0497,24.0273,24.0348,44300.0
2014-03-24 11:40:00,32.22,32.23,32.17,32.22,66400.0,24.0348,24.0423,23.9975,24.0348,66400.0
2014-03-24 11:45:00,32.22,32.26,32.19,32.24,140900.0,24.0348,24.0646,24.0124,24.0497,140900.0
2014-03-24 11:50:00,32.25,32.28,32.23,32.27,89000.0,24.0572,24.0796,24.0423,24.0721,89000.0
2014-03-24 11:55:00,32.26,32.34,32.26,32.31,188400.0,24.0646,24.1243,24.0646,24.1019,188400.0
2014-03-24 12:00:00,32.31,32.32,32.26,32.27,64900.0,24.1019,24.1094,24.0646,24.0721,64900.0
2014-03-24 12:05:00,32.27,32.31,32.25,32.3,113300.0,24.0721,24.1019,24.0572,24.0945,113300.0
2014-03-24 12:10:00,32.3,32.32,32.26,32.26,125900.0,24.0945,24.1094,24.0646,24.0646,125900.0
2014-03-24 12:15:00,32.25,32.31,32.25,32.29,107800.0,24.0572,24.1019,24.0572,24.087,107800.0
2014-03-24 12:20:00,32.3,32.32,32.28,32.3,48300.0,24.0945,24.1094,24.0796,24.0945,48300.0
2014-03-24 12:25:00,32.31,32.31,32.27,32.28,42200.0,24.1019,24.1019,24.0721,24.0796,42200.0
2014-03-24 12:30:00,32.29,32.31,32.24,32.26,104400.0,24.087,24.1019,24.0497,24.0646,104400.0
2014-03-24 12:35:00,32.26,32.29,32.23,32.26,140000.0,24.0646,24.087,24.0423,24.0646,140000.0
2014-03-24 12:40:00,32.26,32.26,32.21,32.23,69300.0,24.0646,24.0646,24.0273,24.0423,69300.0
2014-03-24 12:45:00,32.23,32.26,32.22,32.24,67600.0,24.0423,24.0646,24.0348,24.0497,67600.0
2014-03-24 12:50:00,32.24,32.29,32.23,32.25,75500.0,24.0497,24.087,24.0423,24.0572,75500.0
2014-03-24 12:55:00,32.26,32.28,32.24,32.26,42900.0,24.0646,24.0796,24.0497,24.0646,42900.0
2014-03-24 13:00:00,32.26,32.32,32.26,32.3,108900.0,24.0646,24.1094,24.0646,24.0945,108900.0
2014-03-24 13:05:00,32.29,32.3,32.24,32.26,77100.0,24.087,24.0945,24.0497,24.0646,77100.0
2014-03-24 13:10:00,32.26,32.29,32.25,32.27,59000.0,24.0646,24.087,24.0572,24.0721,59000.0
2014-03-24 13:15:00,32.28,32.28,32.25,32.28,56700.0,24.0796,24.0796,24.0572,24.0796,56700.0
2014-03-24 13:20:00,32.27,32.31,32.27,32.27,20800.0,24.0721,24.1019,24.0721,24.0721,20800.0
2014-03-24 13:25:00,32.27,32.32,32.27,32.31,39300.0,24.0721,24.1094,24.0721,24.1019,39300.0
2014-03-24 13:30:00,32.32,32.41,32.32,32.41,76000.0,24.1094,24.1765,24.1094,24.1765,76000.0
2014-03-24 13:35:00,32.41,32.44,32.38,32.41,88100.0,24.1765,24.1989,24.1541,24.1765,88100.0
2014-03-24 13:40:00,32.42,32.44,32.39,32.43,64600.0,24.184,24.1989,24.1616,24.1914,64600.0
2014-03-24 13:45:00,32.43,32.47,32.39,32.41,139800.0,24.1914,24.2213,24.1616,24.1765,139800.0
2014-03-24 13:50:00,32.41,32.41,32.38,32.4,44700.0,24.1765,24.1765,24.1541,24.1691,44700.0
2014-03-24 13:55:00,32.41,32.44,32.4,32.44,53100.0,24.1765,24.1989,24.1691,24.1989,53100.0
2014-03-24 14:00:00,32.44,32.46,32.42,32.45,49600.0,24.1989,24.2138,24.184,24.2064,49600.0
2014-03-24 14:05:00,32.45,32.45,32.39,32.39,59300.0,24.2064,24.2064,24.1616,24.1616,59300.0
2014-03-24 14:10:00,32.39,32.42,32.38,32.41,39600.0,24.1616,24.184,24.1541,24.1765,39600.0
2014-03-24 14:15:00,32.4,32.41,32.38,32.39,142600.0,24.1691,24.1765,24.1541,24.1616,142600.0
2014-03-24 14:20:00,32.39,32.44,32.39,32.42,35000.0,24.1616,24.1989,24.1616,24.184,35000.0
2014-03-24 14:25:00,32.41,32.46,32.4,32.43,136800.0,24.1765,24.2138,24.1691,24.1914,136800.0
2014-03-24 14:30:00,32.43,32.44,32.38,32.41,99900.0,24.1914,24.1989,24.1541,24.1765,99900.0
2014-03-24 14:35:00,32.4,32.42,32.38,32.38,106000.0,24.1691,24.184,24.1541,24.1541,106000.0
2014-03-24 14:40:00,32.38,32.45,32.38,32.44,159100.0,24.1541,24.2064,24.1541,24.1989,159100.0
2014-03-24 14:45:00,32.44,32.47,32.41,32.41,69300.0,24.1989,24.2213,24.1765,24.1765,69300.0
2014-03-24 14:50:00,32.41,32.46,32.41,32.43,76500.0,24.1765,24.2138,24.1765,24.1914,76500.0
2014-03-24 14:55:00,32.43,32.43,32.39,32.41,69900.0,24.1914,24.1914,24.1616,24.1765,69900.0
2014-03-24 15:00:00,32.41,32.43,32.39,32.4,86200.0,24.1765,24.1914,24.1616,24.1691,86200.0
2014-03-24 15:05:00,32.41,32.46,32.39,32.42,62200.0,24.1765,24.2138,24.1616,24.184,62200.0
2014-03-24 15:10:00,32.42,32.42,32.37,32.39,218100.0,24.184,24.184,24.1467,24.1616,218100.0
2014-03-24 15:15:00,32.38,32.4,32.37,32.39,68900.0,24.1541,24.1691,24.1467,24.1616,68900.0
2014-03-24 15:20:00,32.38,32.43,32.38,32.42,192300.0,24.1541,24.1914,24.1541,24.184,192300.0
2014-03-24 15:25:00,32.42,32.5,32.41,32.48,135100.0,24.184,24.2437,24.1765,24.2287,135100.0
2014-03-24 15:30:00,32.49,32.54,32.48,32.52,167900.0,24.2362,24.2735,24.2287,24.2586,167900.0
2014-03-24 15:35:00,32.53,32.54,32.5,32.5,54700.0,24.266,24.2735,24.2437,24.2437,54700.0
2014-03-24 15:40:00,32.51,32.54,32.49,32.53,121300.0,24.2511,24.2735,24.2362,24.266,121300.0
2014-03-24 15:45:00,32.52,32.53,32.48,32.5,179400.0,24.2586,24.266,24.2287,24.2437,179400.0
2014-03-24 15:50:00,32.5,32.51,32.45,32.48,413900.0,24.2437,24.2511,24.2064,24.2287,413900.0
2014-03-24 15:55:00,32.47,32.48,32.43,32.45,583000.0,24.2213,24.2287,24.1914,24.2064,583000.0
2014-03-25 09:30:00,32.57,32.57,32.43,32.43,232100.0,24.2959,24.2959,24.1914,24.1914,232100.0
2014-03-25 09:35:00,32.42,32.43,32.3,32.31,161400.0,24.184,24.1914,24.0945,24.1019,161400.0
2014-03-25 09:40:00,32.32,32.34,32.21,32.25,94500.0,24.1094,24.1243,24.0273,24.0572,94500.0
2014-03-25 09:45:00,32.24,32.32,32.23,32.3,130000.0,24.0497,24.1094,24.0423,24.0945,130000.0
2014-03-25 09:50:00,32.31,32.36,32.25,32.25,155600.0,24.1019,24.1392,24.0572,24.0572,155600.0
2014-03-25 09:55:00,32.25,32.27,32.16,32.19,112700.0,24.0572,24.0721,23.99,24.0124,112700.0
2014-03-25 10:00:00,32.19,32.27,32.17,32.2,172600.0,24.0124,24.0721,23.9975,24.0199,172600.0
2014-03-25 10:05:00,32.2,32.28,32.16,32.23,128600.0,24.0199,24.0796,23.99,24.0423,128600.0
2014-03-25 10:10:00,32.23,32.27,32.15,32.18,124400.0,24.0423,24.0721,23.9826,24.005,124400.0
2014-03-25 10:15:00,32.18,32.19,32.11,32.11,96200.0,24.005,24.0124,23.9527,23.9527,96200.0
2014-03-25 10:20:00,32.12,32.16,32.1,32.15,117900.0,23.9602,23.99,23.9453,23.9826,117900.0
2014-03-25 10:25:00,32.15,32.16,32.11,32.13,72200.0,23.9826,23.99,23.9527,23.9677,72200.0
2014-03-25 10:30:00,32.13,32.14,32.02,32.03,175000.0,23.9677,23.9751,23.8856,23.8931,175000.0
2014-03-25 10:35:00,32.02,32.03,31.96,31.98,182700.0,23.8856,23.8931,23.8408,23.8558,182700.0
2014-03-25 10:40:00,31.98,32.01,31.95,31.95,190500.0,23.8558,23.8781,23.8334,23.8334,190500.0
2014-03-25 10:45:00,31.96,31.96,31.9,31.91,88900.0,23.8408,23.8408,23.7961,23.8035,88900.0
2014-03-25 10:50:00,31.92,31.94,31.9,31.91,97800.0,23.811,23.8259,23.7961,23.8035,97800.0
2014-03-25 10:55:00,31.9,31.94,31.86,31.89,149100.0,23.7961,23.8259,23.7663,23.7886,149100.0
2014-03-25 11:00:00,31.89,31.99,31.86,31.97,163300.0,23.7886,23.8632,23.7663,23.8483,163300.0
2014-03-25 11:05:00,31.97,31.98,31.91,31.91,102400.0,23.8483,23.8558,23.8035,23.8035,102400.0
2014-03-25 11:10:00,31.92,31.93,31.83,31.85,136400.0,23.811,23.8185,23.7439,23.7588,136400.0
2014-03-25 11:15:00,31.86,31.91,31.81,31.89,91100.0,23.7663,23.8035,23.729,23.7886,91100.0
2014-03-25 11:20:00,31.88,31.91,31.84,31.85,82800.0,23.7812,23.8035,23.7513,23.7588,82800.0
2014-03-25 11:25:00,31.84,31.84,31.8,31.83,105800.0,23.7513,23.7513,23.7215,23.7439,105800.0
2014-03-25 11:30:00,31.83,31.84,31.8,31.81,67400.0,23.7439,23.7513,23.7215,23.729,67400.0
2014-03-25 11:35:00,31.8,31.87,31.78,31.83,210000.0,23.7215,23.7737,23.7066,23.7439,210000.0
2014-03-25 11:40:00,31.82,31.84,31.76,31.78,119300.0,23.7364,23.7513,23.6917,23.7066,119300.0
2014-03-25 11:45:00,31.78,31.79,31.75,31.76,79600.0,23.7066,23.714,23.6842,23.6917,79600.0
2014-03-25 11:50:00,31.76,31.77,31.68,31.68,165300.0,23.6917,23.6991,23.632,23.632,165300.0
2014-03-25 11:55:00,31.68,31.71,31.65,31.71,179100.0,23.632,23.6544,23.6096,23.6544,179100.0
2014-03-25 12:00:00,31.71,31.71,31.66,31.66,85900.0,23.6544,23.6544,23.6171,23.6171,85900.0
2014-03-25 12:05:00,31.65,31.79,31.65,31.79,155000.0,23.6096,23.714,23.6096,23.714,155000.0
2014-03-25 12:10:00,31.78,31.81,31.75,31.76,95300.0,23.7066,23.729,23.6842,23.6917,95300.0
2014-03-25 12:15:00,31.75,31.76,31.7,31.71,91500.0,23.6842,23.6917,23.6469,23.6544,91500.0
2014-03-25 12:20:00,31.71,31.71,31.69,31.7,136500.0,23.6544,23.6544,23.6394,23.6469,136500.0
2014-03-25 12:25:00,31.7,31.7,31.61,31.66,114900.0,23.6469,23.6469,23.5798,23.6171,114900.0
2014-03-25 12:30:00,31.66,31.73,31.66,31.73,85800.0,23.6171,23.6693,23.6171,23.6693,85800.0
2014-03-25 12:35:00,31.72,31.76,31.71,31.74,142800.0,23.6618,23.6917,23.6544,23.6767,142800.0
2014-03-25 12:40:00,31.75,31.8,31.74,31.8,132500.0,23.6842,23.7215,23.6767,23.7215,132500.0
2014-03-25 12:45:00,31.8,31.87,31.79,31.86,146800.0,23.7215,23.7737,23.714,23.7663,146800.0
2014-03-25 12:50:00,31.86,31.92,31.86,31.91,130600.0,23.7663,23.811,23.7663,23.8035,130600.0
2014-03-25 12:55:00,31.91,31.92,31.86,31.86,93300.0,23.8035,23.811,23.7663,23.7663,93300.0
2014-03-25 13:00:00,31.85,31.87,31.83,31.85,52500.0,23.7588,23.7737,23.7439,23.7588,52500.0
2014-03-25 13:05:00,31.86,31.87,31.84,31.87,41900.0,23.7663,23.7737,23.7513,23.7737,41900.0
2014-03-25 13:10:00,31.86,31.87,31.82,31.83,39600.0,23.7663,23.7737,23.7364,23.7439,39600.0
2014-03-25 13:15:00,31.83,31.83,31.81,31.82,46200.0,23.7439,23.7439,23.729,23.7364,46200.0
2014-03-25 13:20:00,31.83,31.89,31.83,31.88,69900.0,23.7439,23.7886,23.7439,23.7812,69900.0
2014-03-25 13:25:00,31.88,31.89,31.85,31.87,132900.0,23.7812,23.7886,23.7588,23.7737,132900.0
2014-03-25 13:30:00,31.87,31.93,31.87,31.92,69500.0,23.7737,23.8185,23.7737,23.811,69500.0
2014-03-25 13:35:00,31.92,31.93,31.91,31.91,92200.0,23.811,23.8185,23.8035,23.8035,92200.0
2014-03-25 13:40:00,31.91,31.92,31.86,31.91,139800.0,23.8035,23.811,23.7663,23.8035,139800.0
2014-03-25 13:45:00,31.91,31.91,31.85,31.86,107700.0,23.8035,23.8035,23.7588,23.7663,107700.0
2014-03-25 13:50:00,31.86,31.86,31.79,31.79,88300.0,23.7663,23.7663,23.714,23.714,88300.0
2014-03-25 13:55:00,31.79,31.82,31.77,31.81,112900.0,23.714,23.7364,23.6991,23.729,112900.0
2014-03-25 14:00:00,31.82,31.83,31.8,31.81,117600.0,23.7364,23.7439,23.7215,23.729,117600.0
2014-03-25 14:05:00,31.81,31.82,31.79,31.8,62400.0,23.729,23.7364,23.714,23.7215,62400.0
2014-03-25 14:10:00,31.8,31.81,31.78,31.79,143600.0,23.7215,23.729,23.7066,23.714,143600.0
2014-03-25 14:15:00,31.79,31.79,31.68,31.68,143700.0,23.714,23.714,23.632,23.632,143700.0
2014-03-25 14:20:00,31.67,31.74,31.67,31.73,102300.0,23.6245,23.6767,23.6245,23.6693,102300.0
2014-03-25 14:25:00,31.74,31.74,31.62,31.63,161300.0,23.6767,23.6767,23.5872,23.5947,161300.0
2014-03-25 14:30:00,31.63,31.7,31.62,31.69,99600.0,23.5947,23.6469,23.5872,23.6394,99600.0
2014-03-25 14:35:00,31.69,31.71,31.68,31.7,68600.0,23.6394,23.6544,23.632,23.6469,68600.0
2014-03-25 14:40:00,31.7,31.7,31.67,31.67,40700.0,23.6469,23.6469,23.6245,23.6245,40700.0
2014-03-25 14:45:00,31.67,31.69,31.65,31.66,71800.0,23.6245,23.6394,23.6096,23.6171,71800.0
2014-03-25 14:50:00,31.66,31.67,31.63,31.67,141300.0,23.6171,23.6245,23.5947,23.6245,141300.0
2014-03-25 14:55:00,31.67,31.7,31.66,31.68,43100.0,23.6245,23.6469,23.6171,23.632,43100.0
2014-03-25 15:00:00,31.67,31.69,31.66,31.69,53200.0,23.6245,23.6394,23.6171,23.6394,53200.0
2014-03-25 15:05:00,31.68,31.71,31.67,31.71,100300.0,23.632,23.6544,23.6245,23.6544,100300.0
2014-03-25 15:10:00,31.7,31.72,31.69,31.72,106300.0,23.6469,23.6618,23.6394,23.6618,106300.0
2014-03-25 15:15:00,31.72,31.74,31.71,31.72,144100.0,23.6618,23.6767,23.6544,23.6618,144100.0
2014-03-25 15:20:00,31.72,31.76,31.69,31.71,216600.0,23.6618,23.6917,23.6394,23.6544,216600.0
2014-03-25 15:25:00,31.71,31.72,31.69,31.69,113900.0,23.6544,23.6618,23.6394,23.6394,113900.0
2014-03-25 15:30:00,31.69,31.74,31.67,31.67,236800.0,23.6394,23.6767,23.6245,23.6245,236800.0
2014-03-25 15:35:00,31.68,31.71,31.67,31.71,191000.0,23.632,23.6544,23.6245,23.6544,191000.0
2014-03-25 15:40:00,31.7,31.7,31.65,31.65,276600.0,23.6469,23.6469,23.6096,23.6096,276600.0
2014-03-25 15:45:00,31.66,31.66,31.58,31.58,698800.0,23.6171,23.6171,23.5574,23.5574,698800.0
2014-03-25 15:50:00,31.58,31.64,31.56,31.61,577200.0,23.5574,23.6021,23.5425,23.5798,577200.0
2014-03-25 15:55:00,31.61,31.62,31.57,31.6,808600.0,23.5798,23.5872,23.5499,23.5723,808600.0
2014-03-26 09:30:00,31.85,31.94,31.81,31.85,375600.0,23.7588,23.8259,23.729,23.7588,375600.0
2014-03-26 09:35:00,31.84,31.93,31.77,31.93,188700.0,23.7513,23.8185,23.6991,23.8185,188700.0
2014-03-26 09:40:00,31.92,31.95,31.84,31.86,176600.0,23.811,23.8334,23.7513,23.7663,176600.0
2014-03-26 09:45:00,31.86,31.87,31.69,31.81,218400.0,23.7663,23.7737,23.6394,23.729,218400.0
2014-03-26 09:50:00,31.82,31.93,31.75,31.89,184000.0,23.7364,23.8185,23.6842,23.7886,184000.0
2014-03-26 09:55:00,31.89,31.97,31.88,31.9,402800.0,23.7886,23.8483,23.7812,23.7961,402800.0
2014-03-26 10:00:00,31.89,31.89,31.78,31.8,196600.0,23.7886,23.7886,23.7066,23.7215,196600.0
2014-03-26 10:05:00,31.79,31.83,31.76,31.77,128100.0,23.714,23.7439,23.6917,23.6991,128100.0
2014-03-26 10:10:00,31.78,31.84,31.76,31.79,97300.0,23.7066,23.7513,23.6917,23.714,97300.0
2014-03-26 10:15:00,31.79,31.81,31.7,31.72,99200.0,23.714,23.729,23.6469,23.6618,99200.0
2014-03-26 10:20:00,31.72,31.76,31.71,31.76,58600.0,23.6618,23.6917,23.6544,23.6917,58600.0
2014-03-26 10:25:00,31.75,31.78,31.73,31.76,113400.0,23.6842,23.7066,23.6693,23.6917,113400.0
2014-03-26 10:30:00,31.76,31.76,31.69,31.73,82400.0,23.6917,23.6917,23.6394,23.6693,82400.0
2014-03-26 10:35:00,31.73,31.76,31.69,31.69,85800.0,23.6693,23.6917,23.6394,23.6394,85800.0
2014-03-26 10:40:00,31.7,31.71,31.6,31.6,189100.0,23.6469,23.6544,23.5723,23.5723,189100.0
2014-03-26 10:45:00,31.6,31.68,31.58,31.66,98700.0,23.5723,23.632,23.5574,23.6171,98700.0
2014-03-26 10:50:00,31.66,31.7,31.61,31.62,77600.0,23.6171,23.6469,23.5798,23.5872,77600.0
2014-03-26 10:55:00,31.62,31.68,31.62,31.64,65600.0,23.5872,23.632,23.5872,23.6021,65600.0
2014-03-26 11:00:00,31.63,31.74,31.6,31.72,78000.0,23.5947,23.6767,23.5723,23.6618,78000.0
2014-03-26 11:05:00,31.71,31.77,31.69,31.77,75300.0,23.6544,23.6991,23.6394,23.6991,75300.0
2014-03-26 11:10:00,31.76,31.79,31.76,31.77,139600.0,23.6917,23.714,23.6917,23.6991,139600.0
2014-03-26 11:15:00,31.78,31.78,31.75,31.76,60000.0,23.7066,23.7066,23.6842,23.6917,60000.0
2014-03-26 11:20:00,31.76,31.78,31.75,31.76,51600.0,23.6917,23.7066,23.6842,23.6917,51600.0
2014-03-26 11:25:00,31.76,31.82,31.73,31.77,83800.0,23.6917,23.7364,23.6693,23.6991,83800.0
2014-03-26 11:30:00,31.77,31.79,31.75,31.75,80000.0,23.6991,23.714,23.6842,23.6842,80000.0
2014-03-26 11:35:00,31.76,31.81,31.74,31.78,69900.0,23.6917,23.729,23.6767,23.7066,69900.0
2014-03-26 11:40:00,31.78,31.79,31.76,31.77,75100.0,23.7066,23.714,23.6917,23.6991,75100.0
2014-03-26 11:45:00,31.77,31.78,31.7,31.74,106700.0,23.6991,23.7066,23.6469,23.6767,106700.0
2014-03-26 11:50:00,31.73,31.76,31.73,31.74,57500.0,23.6693,23.6917,23.6693,23.6767,57500.0
2014-03-26 11:55:00,31.74,31.76,31.71,31.76,37600.0,23.6767,23.6917,23.6544,23.6917,37600.0
2014-03-26 12:00:00,31.76,31.76,31.7,31.72,48200.0,23.6917,23.6917,23.6469,23.6618,48200.0
2014-03-26 12:05:00,31.71,31.75,31.7,31.74,80900.0,23.6544,23.6842,23.6469,23.6767,80900.0
2014-03-26 12:10:00,31.75,31.77,31.73,31.75,31400.0,23.6842,23.6991,23.6693,23.6842,31400.0
2014-03-26 12:15:00,31.76,31.77,31.72,31.74,49000.0,23.6917,23.6991,23.6618,23.6767,49000.0
2014-03-26 12:20:00,31.73,31.77,31.73,31.77,39300.0,23.6693,23.6991,23.6693,23.6991,39300.0
2014-03-26 12:25:00,31.77,31.77,31.72,31.75,53800.0,23.6991,23.6991,23.6618,23.6842,53800.0
2014-03-26 12:30:00,31.75,31.8,31.72,31.77,81300.0,23.6842,23.7215,23.6618,23.6991,81300.0
2014-03-26 12:35:00,31.77,31.8,31.75,31.77,66800.0,23.6991,23.7215,23.6842,23.6991,66800.0
2014-03-26 12:40:00,31.76,31.77,31.73,31.74,39500.0,23.6917,23.6991,23.6693,23.6767,39500.0
2014-03-26 12:45:00,31.74,31.75,31.69,31.74,60100.0,23.6767,23.6842,23.6394,23.6767,60100.0
2014-03-26 12:50:00,31.74,31.76,31.73,31.76,28500.0,23.6767,23.6917,23.6693,23.6917,28500.0
2014-03-26 12:55:00,31.76,31.76,31.74,31.76,43800.0,23.6917,23.6917,23.6767,23.6917,43800.0
2014-03-26 13:00:00,31.76,31.77,31.73,31.73,23100.0,23.6917,23.6991,23.6693,23.6693,23100.0
2014-03-26 13:05:00,31.73,31.76,31.73,31.75,59100.0,23.6693,23.6917,23.6693,23.6842,59100.0
2014-03-26 13:10:00,31.75,31.76,31.72,31.74,88500.0,23.6842,23.6917,23.6618,23.6767,88500.0
2014-03-26 13:15:00,31.73,31.74,31.67,31.67,216600.0,23.6693,23.6767,23.6245,23.6245,216600.0
2014-03-26 13:20:00,31.67,31.67,31.6,31.61,125000.0,23.6245,23.6245,23.5723,23.5798,125000.0
2014-03-26 13:25:00,31.61,31.62,31.51,31.52,186600.0,23.5798,23.5872,23.5052,23.5126,186600.0
2014-03-26 13:30:00,31.51,31.52,31.46,31.51,149200.0,23.5052,23.5126,23.4679,23.5052,149200.0
2014-03-26 13:35:00,31.51,31.55,31.49,31.54,85200.0,23.5052,23.535,23.4902,23.5275,85200.0
2014-03-26 13:40:00,31.54,31.54,31.41,31.46,143500.0,23.5275,23.5275,23.4306,23.4679,143500.0
2014-03-26 13:45:00,31.46,31.46,31.36,31.38,183300.0,23.4679,23.4679,23.3933,23.4082,183300.0
2014-03-26 13:50:00,31.39,31.39,31.32,31.34,116500.0,23.4156,23.4156,23.3634,23.3784,116500.0
2014-03-26 13:55:00,31.34,31.45,31.31,31.41,94400.0,23.3784,23.4604,23.356,23.4306,94400.0
2014-03-26 14:00:00,31.42,31.46,31.39,31.44,76000.0,23.438,23.4679,23.4156,23.4529,76000.0
2014-03-26 14:05:00,31.43,31.5,31.42,31.49,108700.0,23.4455,23.4977,23.438,23.4902,108700.0
2014-03-26 14:10:00,31.49,31.5,31.39,31.4,125700.0,23.4902,23.4977,23.4156,23.4231,125700.0
2014-03-26 14:15:00,31.4,31.43,31.36,31.38,92400.0,23.4231,23.4455,23.3933,23.4082,92400.0
2014-03-26 14:20:00,31.38,31.43,31.36,31.37,69500.0,23.4082,23.4455,23.3933,23.4007,69500.0
2014-03-26 14:25:00,31.36,31.38,31.34,31.35,57400.0,23.3933,23.4082,23.3784,23.3858,57400.0
2014-03-26 14:30:00,31.35,31.35,31.3,31.3,118600.0,23.3858,23.3858,23.3485,23.3485,118600.0
2014-03-26 14:35:00,31.31,31.35,31.3,31.35,69000.0,23.356,23.3858,23.3485,23.3858,69000.0
2014-03-26 14:40:00,31.35,31.41,31.35,31.38,79200.0,23.3858,23.4306,23.3858,23.4082,79200.0
2014-03-26 14:45:00,31.38,31.43,31.37,31.41,136800.0,23.4082,23.4455,23.4007,23.4306,136800.0
2014-03-26 14:50:00,31.41,31.42,31.37,31.42,59300.0,23.4306,23.438,23.4007,23.438,59300.0
2014-03-26 14:55:00,31.43,31.45,31.42,31.44,68000.0,23.4455,23.4604,23.438,23.4529,68000.0
2014-03-26 15:00:00,31.44,31.47,31.41,31.42,85500.0,23.4529,23.4753,23.4306,23.438,85500.0
2014-03-26 15:05:00,31.41,31.44,31.39,31.41,73400.0,23.4306,23.4529,23.4156,23.4306,73400.0
2014-03-26 15:10:00,31.4,31.41,31.35,31.38,63900.0,23.4231,23.4306,23.3858,23.4082,63900.0
2014-03-26 15:15:00,31.38,31.4,31.35,31.37,131700.0,23.4082,23.4231,23.3858,23.4007,131700.0
2014-03-26 15:20:00,31.37,31.37,31.33,31.33,85700.0,23.4007,23.4007,23.3709,23.3709,85700.0
2014-03-26 15:25:00,31.34,31.34,31.29,31.33,210600.0,23.3784,23.3784,23.3411,23.3709,210600.0
2014-03-26 15:30:00,31.33,31.37,31.3,31.34,150100.0,23.3709,23.4007,23.3485,23.3784,150100.0
2014-03-26 15:35:00,31.35,31.38,31.3,31.32,214600.0,23.3858,23.4082,23.3485,23.3634,214600.0
2014-03-26 15:40:00,31.32,31.36,31.26,31.32,332100.0,23.3634,23.3933,23.3187,23.3634,332100.0
2014-03-26 15:45:00,31.33,31.34,31.21,31.24,565700.0,23.3709,23.3784,23.2814,23.3038,565700.0
2014-03-26 15:50:00,31.23,31.25,31.21,31.21,493500.0,23.2963,23.3112,23.2814,23.2814,493500.0
2014-03-26 15:55:00,31.21,31.27,31.21,31.22,787500.0,23.2814,23.3261,23.2814,23.2888,787500.0
2014-03-27 09:30:00,31.14,31.37,31.1,31.25,402900.0,23.2292,23.4007,23.1993,23.3112,402900.0
2014-03-27 09:35:00,31.26,31.28,31.17,31.26,281600.0,23.3187,23.3336,23.2515,23.3187,281600.0
2014-03-27 09:40:00,31.27,31.34,31.22,31.25,298900.0,23.3261,23.3784,23.2888,23.3112,298900.0
2014-03-27 09:45:00,31.25,31.33,31.18,31.33,203900.0,23.3112,23.3709,23.259,23.3709,203900.0
2014-03-27 09:50:00,31.32,31.37,31.29,31.37,151700.0,23.3634,23.4007,23.3411,23.4007,151700.0
2014-03-27 09:55:00,31.37,31.4,31.35,31.36,148800.0,23.4007,23.4231,23.3858,23.3933,148800.0
2014-03-27 10:00:00,31.35,31.35,31.24,31.25,220000.0,23.3858,23.3858,23.3038,23.3112,220000.0
2014-03-27 10:05:00,31.25,31.45,31.25,31.44,504000.0,23.3112,23.4604,23.3112,23.4529,504000.0
2014-03-27 10:10:00,31.44,31.45,31.18,31.18,264600.0,23.4529,23.4604,23.259,23.259,264600.0
2014-03-27 10:15:00,31.18,31.25,31.13,31.19,199700.0,23.259,23.3112,23.2217,23.2665,199700.0
2014-03-27 10:20:00,31.2,31.26,31.17,31.2,139800.0,23.2739,23.3187,23.2515,23.2739,139800.0
2014-03-27 10:25:00,31.19,31.25,31.19,31.22,107800.0,23.2665,23.3112,23.2665,23.2888,107800.0
2014-03-27 10:30:00,31.22,31.3,31.19,31.29,194600.0,23.2888,23.3485,23.2665,23.3411,194600.0
2014-03-27 10:35:00,31.3,31.31,31.22,31.24,104200.0,23.3485,23.356,23.2888,23.3038,104200.0
2014-03-27 10:40:00,31.25,31.26,31.21,31.21,80800.0,23.3112,23.3187,23.2814,23.2814,80800.0
2014-03-27 10:45:00,31.22,31.25,31.2,31.24,77900.0,23.2888,23.3112,23.2739,23.3038,77900.0
2014-03-27 10:50:00,31.25,31.25,31.11,31.12,157300.0,23.3112,23.3112,23.2068,23.2142,157300.0
2014-03-27 10:55:00,31.13,31.24,31.13,31.21,107800.0,23.2217,23.3038,23.2217,23.2814,107800.0
2014-03-27 11:00:00,31.22,31.24,31.14,31.15,98400.0,23.2888,23.3038,23.2292,23.2366,98400.0
2014-03-27 11:05:00,31.14,31.18,31.1,31.11,99700.0,23.2292,23.259,23.1993,23.2068,99700.0
2014-03-27 11:10:00,31.12,31.15,31.04,31.07,145800.0,23.2142,23.2366,23.1546,23.1769,145800.0
2014-03-27 11:15:00,31.07,31.09,31.0,31.04,157700.0,23.1769,23.1919,23.1247,23.1546,157700.0
2014-03-27 11:20:00,31.04,31.06,31.03,31.05,126000.0,23.1546,23.1695,23.1471,23.162,126000.0
2014-03-27 11:25:00,31.06,31.08,31.02,31.02,97800.0,23.1695,23.1844,23.1396,23.1396,97800.0
2014-03-27 11:30:00,31.02,31.02,30.91,30.92,204100.0,23.1396,23.1396,23.0576,23.065,204100.0
2014-03-27 11:35:00,30.92,30.94,30.86,30.89,177700.0,23.065,23.08,23.0203,23.0427,177700.0
2014-03-27 11:40:00,30.88,30.89,30.8,30.81,130400.0,23.0352,23.0427,22.9755,22.983,130400.0
2014-03-27 11:45:00,30.81,30.83,30.77,30.79,242500.0,22.983,22.9979,22.9532,22.9681,242500.0
2014-03-27 11:50:00,30.78,30.79,30.71,30.72,155900.0,22.9606,22.9681,22.9084,22.9159,155900.0
2014-03-27 11:55:00,30.71,30.75,30.66,30.68,395500.0,22.9084,22.9382,22.8711,22.886,395500.0
2014-03-27 12:00:00,30.68,30.73,30.67,30.69,199300.0,22.886,22.9233,22.8786,22.8935,199300.0
2014-03-27 12:05:00,30.69,30.71,30.63,30.64,205000.0,22.8935,22.9084,22.8487,22.8562,205000.0
2014-03-27 12:10:00,30.63,30.64,30.6,30.62,145100.0,22.8487,22.8562,22.8263,22.8413,145100.0
2014-03-27 12:15:00,30.63,30.74,30.62,30.68,405300.0,22.8487,22.9308,22.8413,22.886,405300.0
2014-03-27 12:20:00,30.68,30.74,30.67,30.7,240900.0,22.886,22.9308,22.8786,22.9009,240900.0
2014-03-27 12:25:00,30.7,30.81,30.69,30.81,165200.0,22.9009,22.983,22.8935,22.983,165200.0
2014-03-27 12:30:00,30.81,30.84,30.78,30.8,201200.0,22.983,23.0054,22.9606,22.9755,201200.0
2014-03-27 12:35:00,30.81,30.84,30.79,30.8,134000.0,22.983,23.0054,22.9681,22.9755,134000.0
2014-03-27 12:40:00,30.8,30.81,30.69,30.71,129200.0,22.9755,22.983,22.8935,22.9084,129200.0
2014-03-27 12:45:00,30.71,30.78,30.71,30.74,78300.0,22.9084,22.9606,22.9084,22.9308,78300.0
2014-03-27 12:50:00,30.74,30.77,30.7,30.73,38300.0,22.9308,22.9532,22.9009,22.9233,38300.0
2014-03-27 12:55:00,30.72,30.73,30.66,30.67,125700.0,22.9159,22.9233,22.8711,22.8786,125700.0
2014-03-27 13:00:00,30.66,30.69,30.65,30.67,121100.0,22.8711,22.8935,22.8636,22.8786,121100.0
2014-03-27 13:05:00,30.67,30.7,30.66,30.66,126400.0,22.8786,22.9009,22.8711,22.8711,126400.0
2014-03-27 13:10:00,30.65,30.71,30.64,30.66,114400.0,22.8636,22.9084,22.8562,22.8711,114400.0
2014-03-27 13:15:00,30.66,30.68,30.59,30.6,185200.0,22.8711,22.886,22.8189,22.8263,185200.0
2014-03-27 13:20:00,30.6,30.7,30.59,30.7,44200.0,22.8263,22.9009,22.8189,22.9009,44200.0
2014-03-27 13:25:00,30.69,30.73,30.68,30.73,44400.0,22.8935,22.9233,22.886,22.9233,44400.0
2014-03-27 13:30:00,30.72,30.75,30.68,30.69,30000.0,22.9159,22.9382,22.886,22.8935,30000.0
2014-03-27 13:35:00,30.69,30.71,30.68,30.68,53600.0,22.8935,22.9084,22.886,22.886,53600.0
2014-03-27 13:40:00,30.69,30.73,30.69,30.71,59700.0,22.8935,22.9233,22.8935,22.9084,59700.0
2014-03-27 13:45:00,30.71,30.78,30.7,30.71,141500.0,22.9084,22.9606,22.9009,22.9084,141500.0
2014-03-27 13:50:00,30.71,30.71,30.68,30.69,165200.0,22.9084,22.9084,22.886,22.8935,165200.0
2014-03-27 13:55:00,30.69,30.7,30.64,30.65,296400.0,22.8935,22.9009,22.8562,22.8636,296400.0
2014-03-27 14:00:00,30.66,30.69,30.61,30.62,109300.0,22.8711,22.8935,22.8338,22.8413,109300.0
2014-03-27 14:05:00,30.62,30.67,30.61,30.66,91300.0,22.8413,22.8786,22.8338,22.8711,91300.0
2014-03-27 14:10:00,30.66,30.71,30.66,30.7,56300.0,22.8711,22.9084,22.8711,22.9009,56300.0
2014-03-27 14:15:00,30.69,30.69,30.62,30.62,51400.0,22.8935,22.8935,22.8413,22.8413,51400.0
2014-03-27 14:20:00,30.63,30.65,30.59,30.6,134300.0,22.8487,22.8636,22.8189,22.8263,134300.0
2014-03-27 14:25:00,30.61,30.71,30.61,30.7,94200.0,22.8338,22.9084,22.8338,22.9009,94200.0
2014-03-27 14:30:00,30.7,30.74,30.69,30.71,115000.0,22.9009,22.9308,22.8935,22.9084,115000.0
2014-03-27 14:35:00,30.71,30.74,30.67,30.71,79800.0,22.9084,22.9308,22.8786,22.9084,79800.0
2014-03-27 14:40:00,30.71,30.77,30.71,30.75,88400.0,22.9084,22.9532,22.9084,22.9382,88400.0
2014-03-27 14:45:00,30.74,30.77,30.72,30.76,57900.0,22.9308,22.9532,22.9159,22.9457,57900.0
2014-03-27 14:50:00,30.76,30.77,30.7,30.71,92500.0,22.9457,22.9532,22.9009,22.9084,92500.0
2014-03-27 14:55:00,30.71,30.76,30.71,30.75,59000.0,22.9084,22.9457,22.9084,22.9382,59000.0
2014-03-27 15:00:00,30.75,30.76,30.71,30.74,45000.0,22.9382,22.9457,22.9084,22.9308,45000.0
2014-03-27 15:05:00,30.73,30.76,30.71,30.76,72100.0,22.9233,22.9457,22.9084,22.9457,72100.0
2014-03-27 15:10:00,30.76,30.76,30.69,30.69,84300.0,22.9457,22.9457,22.8935,22.8935,84300.0
2014-03-27 15:15:00,30.69,30.76,30.69,30.72,121500.0,22.8935,22.9457,22.8935,22.9159,121500.0
2014-03-27 15:20:00,30.73,30.79,30.72,30.79,95300.0,22.9233,22.9681,22.9159,22.9681,95300.0
2014-03-27 15:25:00,30.79,30.83,30.78,30.82,140800.0,22.9681,22.9979,22.9606,22.9905,140800.0
2014-03-27 15:30:00,30.82,30.85,30.78,30.81,171000.0,22.9905,23.0128,22.9606,22.983,171000.0
2014-03-27 15:35:00,30.81,30.86,30.8,30.86,155200.0,22.983,23.0203,22.9755,23.0203,155200.0
2014-03-27 15:40:00,30.86,30.88,30.83,30.85,176500.0,23.0203,23.0352,22.9979,23.0128,176500.0
2014-03-27 15:45:00,30.86,30.86,30.79,30.8,181600.0,23.0203,23.0203,22.9681,22.9755,181600.0
2014-03-27 15:50:00,30.8,30.89,30.79,30.86,282500.0,22.9755,23.0427,22.9681,23.0203,282500.0
2014-03-27 15:55:00,30.86,30.91,30.85,30.9,830900.0,23.0203,23.0576,23.0128,23.0501,830900.0
2014-03-28 09:30:00,30.94,31.08,30.87,30.87,270400.0,23.08,23.1844,23.0278,23.0278,270400.0
2014-03-28 09:35:00,30.88,31.1,30.88,31.03,191700.0,23.0352,23.1993,23.0352,23.1471,191700.0
2014-03-28 09:40:00,31.05,31.14,31.04,31.13,157600.0,23.162,23.2292,23.1546,23.2217,157600.0
2014-03-28 09:45:00,31.13,31.15,31.09,31.1,76600.0,23.2217,23.2366,23.1919,23.1993,76600.0
2014-03-28 09:50:00,31.1,31.13,31.03,31.06,72300.0,23.1993,23.2217,23.1471,23.1695,72300.0
2014-03-28 09:55:00,31.06,31.17,31.06,31.16,84400.0,23.1695,23.2515,23.1695,23.2441,84400.0
2014-03-28 10:00:00,31.17,31.22,31.13,31.14,124400.0,23.2515,23.2888,23.2217,23.2292,124400.0
2014-03-28 10:05:00,31.13,31.2,31.11,31.12,109600.0,23.2217,23.2739,23.2068,23.2142,109600.0
2014-03-28 10:10:00,31.13,31.19,31.1,31.16,115600.0,23.2217,23.2665,23.1993,23.2441,115600.0
2014-03-28 10:15:00,31.16,31.21,31.15,31.21,91300.0,23.2441,23.2814,23.2366,23.2814,91300.0
2014-03-28 10:20:00,31.2,31.25,31.16,31.18,85400.0,23.2739,23.3112,23.2441,23.259,85400.0
2014-03-28 10:25:00,31.18,31.22,31.15,31.22,128500.0,23.259,23.2888,23.2366,23.2888,128500.0
2014-03-28 10:30:00,31.22,31.32,31.22,31.32,129700.0,23.2888,23.3634,23.2888,23.3634,129700.0
2014-03-28 10:35:00,31.32,31.4,31.3,31.36,155100.0,23.3634,23.4231,23.3485,23.3933,155100.0
2014-03-28 10:40:00,31.36,31.37,31.31,31.31,129000.0,23.3933,23.4007,23.356,23.356,129000.0
2014-03-28 10:45:00,31.33,31.37,31.3,31.36,97600.0,23.3709,23.4007,23.3485,23.3933,97600.0
2014-03-28 10:50:00,31.35,31.4,31.35,31.38,158900.0,23.3858,23.4231,23.3858,23.4082,158900.0
2014-03-28 10:55:00,31.39,31.41,31.35,31.35,112000.0,23.4156,23.4306,23.3858,23.3858,112000.0
2014-03-28 11:00:00,31.36,31.36,31.31,31.33,55600.0,23.3933,23.3933,23.356,23.3709,55600.0
2014-03-28 11:05:00,31.33,31.34,31.28,31.29,43600.0,23.3709,23.3784,23.3336,23.3411,43600.0
2014-03-28 11:10:00,31.3,31.33,31.27,31.28,48000.0,23.3485,23.3709,23.3261,23.3336,48000.0
2014-03-28 11:15:00,31.28,31.31,31.27,31.29,49500.0,23.3336,23.356,23.3261,23.3411,49500.0
2014-03-28 11:20:00,31.29,31.3,31.25,31.29,61600.0,23.3411,23.3485,23.3112,23.3411,61600.0
2014-03-28 11:25:00,31.29,31.29,31.25,31.26,37400.0,23.3411,23.3411,23.3112,23.3187,37400.0
2014-03-28 11:30:00,31.25,31.27,31.23,31.23,71100.0,23.3112,23.3261,23.2963,23.2963,71100.0
2014-03-28 11:35:00,31.24,31.24,31.19,31.19,59800.0,23.3038,23.3038,23.2665,23.2665,59800.0
2014-03-28 11:40:00,31.2,31.21,31.15,31.15,161100.0,23.2739,23.2814,23.2366,23.2366,161100.0
2014-03-28 11:45:00,31.16,31.16,31.02,31.02,153900.0,23.2441,23.2441,23.1396,23.1396,153900.0
2014-03-28 11:50:00,31.03,31.05,31.01,31.01,86000.0,23.1471,23.162,23.1322,23.1322,86000.0
2014-03-28 11:55:00,31.01,31.09,31.0,31.08,66000.0,23.1322,23.1919,23.1247,23.1844,66000.0
2014-03-28 12:00:00,31.09,31.1,31.07,31.07,54000.0,23.1919,23.1993,23.1769,23.1769,54000.0
2014-03-28 12:05:00,31.07,31.11,31.07,31.1,85400.0,23.1769,23.2068,23.1769,23.1993,85400.0
2014-03-28 12:10:00,31.1,31.1,31.05,31.06,43700.0,23.1993,23.1993,23.162,23.1695,43700.0
2014-03-28 12:15:00,31.07,31.1,31.06,31.08,46700.0,23.1769,23.1993,23.1695,23.1844,46700.0
2014-03-28 12:20:00,31.08,31.11,31.05,31.09,74600.0,23.1844,23.2068,23.162,23.1919,74600.0
2014-03-28 12:25:00,31.09,31.09,31.06,31.08,62000.0,23.1919,23.1919,23.1695,23.1844,62000.0
2014-03-28 12:30:00,31.08,31.11,31.07,31.11,24400.0,23.1844,23.2068,23.1769,23.2068,24400.0
2014-03-28 12:35:00,31.11,31.12,31.09,31.1,49700.0,23.2068,23.2142,23.1919,23.1993,49700.0
2014-03-28 12:40:00,31.11,31.12,31.1,31.1,19700.0,23.2068,23.2142,23.1993,23.1993,19700.0
2014-03-28 12:45:00,31.11,31.11,31.05,31.06,37900.0,23.2068,23.2068,23.162,23.1695,37900.0
2014-03-28 12:50:00,31.05,31.06,30.99,30.99,73900.0,23.162,23.1695,23.1173,23.1173,73900.0
2014-03-28 12:55:00,30.99,31.0,30.96,30.99,46000.0,23.1173,23.1247,23.0949,23.1173,46000.0
2014-03-28 13:00:00,31.0,31.0,30.97,31.0,46600.0,23.1247,23.1247,23.1023,23.1247,46600.0
2014-03-28 13:05:00,31.0,31.0,30.96,30.96,22800.0,23.1247,23.1247,23.0949,23.0949,22800.0
2014-03-28 13:10:00,30.96,30.96,30.86,30.87,104900.0,23.0949,23.0949,23.0203,23.0278,104900.0
2014-03-28 13:15:00,30.86,30.89,30.86,30.87,42900.0,23.0203,23.0427,23.0203,23.0278,42900.0
2014-03-28 13:20:00,30.86,30.91,30.84,30.91,60700.0,23.0203,23.0576,23.0054,23.0576,60700.0
2014-03-28 13:25:00,30.91,30.91,30.87,30.89,47800.0,23.0576,23.0576,23.0278,23.0427,47800.0
2014-03-28 13:30:00,30.89,30.91,30.87,30.88,66000.0,23.0427,23.0576,23.0278,23.0352,66000.0
2014-03-28 13:35:00,30.88,30.95,30.88,30.93,104000.0,23.0352,23.0874,23.0352,23.0725,104000.0
2014-03-28 13:40:00,30.94,30.94,30.92,30.93,179000.0,23.08,23.08,23.065,23.0725,179000.0
2014-03-28 13:45:00,30.93,30.93,30.91,30.93,28600.0,23.0725,23.0725,23.0576,23.0725,28600.0
2014-03-28 13:50:00,30.93,30.95,30.9,30.9,51400.0,23.0725,23.0874,23.0501,23.0501,51400.0
2014-03-28 13:55:00,30.9,30.92,30.89,30.91,104900.0,23.0501,23.065,23.0427,23.0576,104900.0
2014-03-28 14:00:00,30.9,30.91,30.88,30.89,155700.0,23.0501,23.0576,23.0352,23.0427,155700.0
2014-03-28 14:05:00,30.89,30.89,30.81,30.82,53000.0,23.0427,23.0427,22.983,22.9905,53000.0
2014-03-28 14:10:00,30.81,30.82,30.79,30.82,74500.0,22.983,22.9905,22.9681,22.9905,74500.0
2014-03-28 14:15:00,30.81,30.82,30.74,30.75,122300.0,22.983,22.9905,22.9308,22.9382,122300.0
2014-03-28 14:20:00,30.75,30.8,30.75,30.8,100700.0,22.9382,22.9755,22.9382,22.9755,100700.0
2014-03-28 14:25:00,30.8,30.87,30.79,30.86,47300.0,22.9755,23.0278,22.9681,23.0203,47300.0
2014-03-28 14:30:00,30.86,30.86,30.8,30.82,69200.0,23.0203,23.0203,22.9755,22.9905,69200.0
2014-03-28 14:35:00,30.82,30.83,30.8,30.81,55400.0,22.9905,22.9979,22.9755,22.983,55400.0
2014-03-28 14:40:00,30.81,30.85,30.81,30.84,98800.0,22.983,23.0128,22.983,23.0054,98800.0
2014-03-28 14:45:00,30.83,30.85,30.79,30.85,174200.0,22.9979,23.0128,22.9681,23.0128,174200.0
2014-03-28 14:50:00,30.86,30.91,30.86,30.9,51700.0,23.0203,23.0576,23.0203,23.0501,51700.0
2014-03-28 14:55:00,30.91,30.92,30.89,30.92,33700.0,23.0576,23.065,23.0427,23.065,33700.0
2014-03-28 15:00:00,30.91,30.95,30.9,30.92,117800.0,23.0576,23.0874,23.0501,23.065,117800.0
2014-03-28 15:05:00,30.92,30.93,30.86,30.86,98200.0,23.065,23.0725,23.0203,23.0203,98200.0
2014-03-28 15:10:00,30.86,30.87,30.83,30.85,33900.0,23.0203,23.0278,22.9979,23.0128,33900.0
2014-03-28 15:15:00,30.84,30.92,30.83,30.91,47900.0,23.0054,23.065,22.9979,23.0576,47900.0
2014-03-28 15:20:00,30.91,30.93,30.88,30.9,44000.0,23.0576,23.0725,23.0352,23.0501,44000.0
2014-03-28 15:25:00,30.91,30.91,30.87,30.89,60400.0,23.0576,23.0576,23.0278,23.0427,60400.0
2014-03-28 15:30:00,30.88,30.93,30.87,30.9,79600.0,23.0352,23.0725,23.0278,23.0501,79600.0
2014-03-28 15:35:00,30.91,30.93,30.9,30.9,79900.0,23.0576,23.0725,23.0501,23.0501,79900.0
2014-03-28 15:40:00,30.9,30.93,30.89,30.91,75200.0,23.0501,23.0725,23.0427,23.0576,75200.0
2014-03-28 15:45:00,30.9,30.92,30.86,30.88,198400.0,23.0501,23.065,23.0203,23.0352,198400.0
2014-03-28 15:50:00,30.89,30.9,30.87,30.88,195800.0,23.0427,23.0501,23.0278,23.0352,195800.0
2014-03-28 15:55:00,30.89,30.95,30.88,30.92,611800.0,23.0427,23.0874,23.0352,23.065,611800.0
2014-03-31 09:30:00,31.18,31.37,31.18,31.33,211600.0,23.259,23.4007,23.259,23.3709,211600.0
2014-03-31 09:35:00,31.33,31.46,31.31,31.4,178600.0,23.3709,23.4679,23.356,23.4231,178600.0
2014-03-31 09:40:00,31.41,31.41,31.35,31.38,340800.0,23.4306,23.4306,23.3858,23.4082,340800.0
2014-03-31 09:45:00,31.38,31.39,31.3,31.32,315600.0,23.4082,23.4156,23.3485,23.3634,315600.0
2014-03-31 09:50:00,31.31,31.44,31.31,31.33,145600.0,23.356,23.4529,23.356,23.3709,145600.0
2014-03-31 09:55:00,31.34,31.4,31.31,31.36,180100.0,23.3784,23.4231,23.356,23.3933,180100.0
2014-03-31 10:00:00,31.36,31.38,31.3,31.32,78700.0,23.3933,23.4082,23.3485,23.3634,78700.0
2014-03-31 10:05:00,31.32,31.32,31.2,31.23,198200.0,23.3634,23.3634,23.2739,23.2963,198200.0
2014-03-31 10:10:00,31.23,31.27,31.22,31.22,70700.0,23.2963,23.3261,23.2888,23.2888,70700.0
2014-03-31 10:15:00,31.22,31.26,31.13,31.2,179300.0,23.2888,23.3187,23.2217,23.2739,179300.0
2014-03-31 10:20:00,31.2,31.25,31.19,31.24,122000.0,23.2739,23.3112,23.2665,23.3038,122000.0
2014-03-31 10:25:00,31.25,31.29,31.21,31.23,162600.0,23.3112,23.3411,23.2814,23.2963,162600.0
2014-03-31 10:30:00,31.23,31.28,31.23,31.27,64000.0,23.2963,23.3336,23.2963,23.3261,64000.0
2014-03-31 10:35:00,31.26,31.27,31.24,31.26,32200.0,23.3187,23.3261,23.3038,23.3187,32200.0
2014-03-31 10:40:00,31.27,31.32,31.27,31.28,50700.0,23.3261,23.3634,23.3261,23.3336,50700.0
2014-03-31 10:45:00,31.29,31.32,31.27,31.29,91600.0,23.3411,23.3634,23.3261,23.3411,91600.0
2014-03-31 10:50:00,31.29,31.36,31.28,31.31,101400.0,23.3411,23.3933,23.3336,23.356,101400.0
2014-03-31 10:55:00,31.31,31.32,31.28,31.3,52300.0,23.356,23.3634,23.3336,23.3485,52300.0
2014-03-31 11:00:00,31.29,31.3,31.25,31.25,58400.0,23.3411,23.3485,23.3112,23.3112,58400.0
2014-03-31 11:05:00,31.25,31.28,31.23,31.23,36300.0,23.3112,23.3336,23.2963,23.2963,36300.0
2014-03-31 11:10:00,31.23,31.24,31.21,31.24,28000.0,23.2963,23.3038,23.2814,23.3038,28000.0
2014-03-31 11:15:00,31.24,31.24,31.19,31.21,88600.0,23.3038,23.3038,23.2665,23.2814,88600.0
2014-03-31 11:20:00,31.2,31.22,31.14,31.14,116000.0,23.2739,23.2888,23.2292,23.2292,116000.0
2014-03-31 11:25:00,31.15,31.18,31.13,31.16,54400.0,23.2366,23.259,23.2217,23.2441,54400.0
2014-03-31 11:30:00,31.17,31.21,31.15,31.16,82000.0,23.2515,23.2814,23.2366,23.2441,82000.0
2014-03-31 11:35:00,31.17,31.19,31.14,31.15,60200.0,23.2515,23.2665,23.2292,23.2366,60200.0
2014-03-31 11:40:00,31.15,31.19,31.14,31.17,49700.0,23.2366,23.2665,23.2292,23.2515,49700.0
2014-03-31 11:45:00,31.18,31.18,31.12,31.14,62100.0,23.259,23.259,23.2142,23.2292,62100.0
2014-03-31 11:50:00,31.15,31.17,31.1,31.11,68600.0,23.2366,23.2515,23.1993,23.2068,68600.0
2014-03-31 11:55:00,31.11,31.12,31.07,31.07,60600.0,23.2068,23.2142,23.1769,23.1769,60600.0
2014-03-31 12:00:00,31.08,31.14,31.08,31.12,70200.0,23.1844,23.2292,23.1844,23.2142,70200.0
2014-03-31 12:05:00,31.13,31.13,31.09,31.09,50200.0,23.2217,23.2217,23.1919,23.1919,50200.0
2014-03-31 12:10:00,31.09,31.1,31.04,31.06,126100.0,23.1919,23.1993,23.1546,23.1695,126100.0
2014-03-31 12:15:00,31.07,31.1,31.06,31.1,125600.0,23.1769,23.1993,23.1695,23.1993,125600.0
2014-03-31 12:20:00,31.09,31.14,31.09,31.13,56500.0,23.1919,23.2292,23.1919,23.2217,56500.0
2014-03-31 12:25:00,31.13,31.13,31.08,31.1,66400.0,23.2217,23.2217,23.1844,23.1993,66400.0
2014-03-31 12:30:00,31.1,31.1,31.05,31.07,166200.0,23.1993,23.1993,23.162,23.1769,166200.0
2014-03-31 12:35:00,31.08,31.11,31.04,31.04,104800.0,23.1844,23.2068,23.1546,23.1546,104800.0
2014-03-31 12:40:00,31.05,31.05,31.03,31.05,58100.0,23.162,23.162,23.1471,23.162,58100.0
2014-03-31 12:45:00,31.05,31.05,31.02,31.02,66300.0,23.162,23.162,23.1396,23.1396,66300.0
2014-03-31 12:50:00,31.03,31.03,30.97,30.99,140100.0,23.1471,23.1471,23.1023,23.1173,140100.0
2014-03-31 12:55:00,30.99,31.01,30.97,30.99,120700.0,23.1173,23.1322,23.1023,23.1173,120700.0
2014-03-31 13:00:00,31.0,31.02,30.99,31.0,99100.0,23.1247,23.1396,23.1173,23.1247,99100.0
2014-03-31 13:05:00,31.01,31.02,31.0,31.02,66300.0,23.1322,23.1396,23.1247,23.1396,66300.0
2014-03-31 13:10:00,31.02,31.04,31.01,31.01,57700.0,23.1396,23.1546,23.1322,23.1322,57700.0
2014-03-31 13:15:00,31.01,31.03,31.0,31.01,39700.0,23.1322,23.1471,23.1247,23.1322,39700.0
2014-03-31 13:20:00,31.01,31.01,30.98,31.01,70100.0,23.1322,23.1322,23.1098,23.1322,70100.0
2014-03-31 13:25:00,31.0,31.03,31.0,31.02,39500.0,23.1247,23.1471,23.1247,23.1396,39500.0
2014-03-31 13:30:00,31.02,31.05,31.02,31.04,28600.0,23.1396,23.162,23.1396,23.1546,28600.0
2014-03-31 13:35:00,31.05,31.05,31.0,31.03,29800.0,23.162,23.162,23.1247,23.1471,29800.0
2014-03-31 13:40:00,31.03,31.04,31.01,31.04,27800.0,23.1471,23.1546,23.1322,23.1546,27800.0
2014-03-31 13:45:00,31.03,31.04,31.02,31.03,21500.0,23.1471,23.1546,23.1396,23.1471,21500.0
2014-03-31 13:50:00,31.03,31.05,31.02,31.03,72300.0,23.1471,23.162,23.1396,23.1471,72300.0
2014-03-31 13:55:00,31.03,31.04,30.99,31.0,131200.0,23.1471,23.1546,23.1173,23.1247,131200.0
2014-03-31 14:00:00,30.99,31.01,30.98,30.99,63100.0,23.1173,23.1322,23.1098,23.1173,63100.0
2014-03-31 14:05:00,30.99,31.02,30.99,31.01,65000.0,23.1173,23.1396,23.1173,23.1322,65000.0
2014-03-31 14:10:00,31.0,31.01,30.99,31.0,34400.0,23.1247,23.1322,23.1173,23.1247,34400.0
2014-03-31 14:15:00,30.99,31.01,30.99,31.0,71900.0,23.1173,23.1322,23.1173,23.1247,71900.0
2014-03-31 14:20:00,30.99,31.04,30.99,31.03,151300.0,23.1173,23.1546,23.1173,23.1471,151300.0
2014-03-31 14:25:00,31.02,31.03,30.98,30.99,90000.0,23.1396,23.1471,23.1098,23.1173,90000.0
2014-03-31 14:30:00,30.99,31.0,30.98,30.98,62500.0,23.1173,23.1247,23.1098,23.1098,62500.0
2014-03-31 14:35:00,30.99,31.01,30.98,31.0,50600.0,23.1173,23.1322,23.1098,23.1247,50600.0
2014-03-31 14:40:00,31.0,31.01,30.98,31.0,55900.0,23.1247,23.1322,23.1098,23.1247,55900.0
2014-03-31 14:45:00,31.0,31.01,30.98,30.99,95900.0,23.1247,23.1322,23.1098,23.1173,95900.0
2014-03-31 14:50:00,31.0,31.06,30.99,31.06,80300.0,23.1247,23.1695,23.1173,23.1695,80300.0
2014-03-31 14:55:00,31.05,31.07,31.04,31.05,49100.0,23.162,23.1769,23.1546,23.162,49100.0
2014-03-31 15:00:00,31.05,31.06,31.04,31.04,39000.0,23.162,23.1695,23.1546,23.1546,39000.0
2014-03-31 15:05:00,31.03,31.07,31.03,31.07,40500.0,23.1471,23.1769,23.1471,23.1769,40500.0
2014-03-31 15:10:00,31.07,31.11,31.06,31.1,59200.0,23.1769,23.2068,23.1695,23.1993,59200.0
2014-03-31 15:15:00,31.11,31.14,31.1,31.14,98200.0,23.2068,23.2292,23.1993,23.2292,98200.0
2014-03-31 15:20:00,31.14,31.15,31.12,31.15,50200.0,23.2292,23.2366,23.2142,23.2366,50200.0
2014-03-31 15:25:00,31.15,31.17,31.14,31.14,83500.0,23.2366,23.2515,23.2292,23.2292,83500.0
2014-03-31 15:30:00,31.14,31.19,31.14,31.18,159900.0,23.2292,23.2665,23.2292,23.259,159900.0
2014-03-31 15:35:00,31.18,31.21,31.17,31.19,99400.0,23.259,23.2814,23.2515,23.2665,99400.0
2014-03-31 15:40:00,31.2,31.21,31.18,31.19,101600.0,23.2739,23.2814,23.259,23.2665,101600.0
2014-03-31 15:45:00,31.19,31.22,31.16,31.18,158100.0,23.2665,23.2888,23.2441,23.259,158100.0
2014-03-31 15:50:00,31.18,31.2,31.13,31.15,343700.0,23.259,23.2739,23.2217,23.2366,343700.0
2014-03-31 15:55:00,31.16,31.17,31.14,31.16,487300.0,23.2441,23.2515,23.2292,23.2441,487300.0
2014-04-01 09:30:00,31.37,31.4,31.26,31.26,479700.0,23.4007,23.4231,23.3187,23.3187,479700.0
2014-04-01 09:35:00,31.26,31.29,31.13,31.21,187100.0,23.3187,23.3411,23.2217,23.2814,187100.0
2014-04-01 09:40:00,31.21,31.26,31.18,31.21,104800.0,23.2814,23.3187,23.259,23.2814,104800.0
2014-04-01 09:45:00,31.22,31.24,31.16,31.19,117500.0,23.2888,23.3038,23.2441,23.2665,117500.0
2014-04-01 09:50:00,31.2,31.25,31.18,31.24,130100.0,23.2739,23.3112,23.259,23.3038,130100.0
2014-04-01 09:55:00,31.24,31.27,31.21,31.24,224000.0,23.3038,23.3261,23.2814,23.3038,224000.0
2014-04-01 10:00:00,31.24,31.28,31.21,31.26,144200.0,23.3038,23.3336,23.2814,23.3187,144200.0
2014-04-01 10:05:00,31.26,31.3,31.23,31.28,154300.0,23.3187,23.3485,23.2963,23.3336,154300.0
2014-04-01 10:10:00,31.28,31.3,31.23,31.23,240500.0,23.3336,23.3485,23.2963,23.2963,240500.0
2014-04-01 10:15:00,31.24,31.3,31.22,31.29,87300.0,23.3038,23.3485,23.2888,23.3411,87300.0
2014-04-01 10:20:00,31.29,31.31,31.26,31.28,507800.0,23.3411,23.356,23.3187,23.3336,507800.0
2014-04-01 10:25:00,31.28,31.28,31.21,31.21,202900.0,23.3336,23.3336,23.2814,23.2814,202900.0
2014-04-01 10:30:00,31.21,31.23,31.17,31.18,153700.0,23.2814,23.2963,23.2515,23.259,153700.0
2014-04-01 10:35:00,31.18,31.22,31.17,31.17,150100.0,23.259,23.2888,23.2515,23.2515,150100.0
2014-04-01 10:40:00,31.17,31.18,31.14,31.15,97000.0,23.2515,23.259,23.2292,23.2366,97000.0
2014-04-01 10:45:00,31.15,31.15,31.05,31.06,209700.0,23.2366,23.2366,23.162,23.1695,209700.0
2014-04-01 10:50:00,31.07,31.09,31.01,31.01,164400.0,23.1769,23.1919,23.1322,23.1322,164400.0
2014-04-01 10:55:00,31.02,31.08,31.0,31.06,229600.0,23.1396,23.1844,23.1247,23.1695,229600.0
2014-04-01 11:00:00,31.07,31.08,31.05,31.07,97300.0,23.1769,23.1844,23.162,23.1769,97300.0
2014-04-01 11:05:00,31.07,31.09,31.04,31.05,137100.0,23.1769,23.1919,23.1546,23.162,137100.0
2014-04-01 11:10:00,31.06,31.08,31.04,31.05,94200.0,23.1695,23.1844,23.1546,23.162,94200.0
2014-04-01 11:15:00,31.05,31.08,31.04,31.08,132900.0,23.162,23.1844,23.1546,23.1844,132900.0
2014-04-01 11:20:00,31.08,31.11,31.06,31.08,135600.0,23.1844,23.2068,23.1695,23.1844,135600.0
2014-04-01 11:25:00,31.09,31.1,31.05,31.1,95800.0,23.1919,23.1993,23.162,23.1993,95800.0
2014-04-01 11:30:00,31.1,31.13,31.08,31.12,95200.0,23.1993,23.2217,23.1844,23.2142,95200.0
2014-04-01 11:35:00,31.13,31.15,31.12,31.12,129000.0,23.2217,23.2366,23.2142,23.2142,129000.0
2014-04-01 11:40:00,31.12,31.18,31.1,31.17,74500.0,23.2142,23.259,23.1993,23.2515,74500.0
2014-04-01 11:45:00,31.17,31.19,31.15,31.18,91900.0,23.2515,23.2665,23.2366,23.259,91900.0
2014-04-01 11:50:00,31.18,31.18,31.14,31.16,74800.0,23.259,23.259,23.2292,23.2441,74800.0
2014-04-01 11:55:00,31.16,31.17,31.1,31.13,105400.0,23.2441,23.2515,23.1993,23.2217,105400.0
2014-04-01 12:00:00,31.13,31.13,31.07,31.09,155200.0,23.2217,23.2217,23.1769,23.1919,155200.0
2014-04-01 12:05:00,31.09,31.1,31.08,31.1,75500.0,23.1919,23.1993,23.1844,23.1993,75500.0
2014-04-01 12:10:00,31.1,31.1,31.06,31.07,61300.0,23.1993,23.1993,23.1695,23.1769,61300.0
2014-04-01 12:15:00,31.07,31.08,31.03,31.07,181600.0,23.1769,23.1844,23.1471,23.1769,181600.0
2014-04-01 12:20:00,31.08,31.08,31.06,31.08,55100.0,23.1844,23.1844,23.1695,23.1844,55100.0
2014-04-01 12:25:00,31.08,31.1,31.07,31.09,347000.0,23.1844,23.1993,23.1769,23.1919,347000.0
2014-04-01 12:30:00,31.1,31.15,31.09,31.15,95000.0,23.1993,23.2366,23.1919,23.2366,95000.0
2014-04-01 12:35:00,31.15,31.19,31.15,31.19,109100.0,23.2366,23.2665,23.2366,23.2665,109100.0
2014-04-01 12:40:00,31.19,31.22,31.19,31.19,118200.0,23.2665,23.2888,23.2665,23.2665,118200.0
2014-04-01 12:45:00,31.2,31.21,31.19,31.21,42200.0,23.2739,23.2814,23.2665,23.2814,42200.0
2014-04-01 12:50:00,31.21,31.22,31.2,31.21,41200.0,23.2814,23.2888,23.2739,23.2814,41200.0
2014-04-01 12:55:00,31.22,31.22,31.2,31.2,76100.0,23.2888,23.2888,23.2739,23.2739,76100.0
2014-04-01 13:00:00,31.2,31.2,31.13,31.18,110400.0,23.2739,23.2739,23.2217,23.259,110400.0
2014-04-01 13:05:00,31.18,31.19,31.15,31.17,84500.0,23.259,23.2665,23.2366,23.2515,84500.0
2014-04-01 13:10:00,31.16,31.18,31.14,31.15,41900.0,23.2441,23.259,23.2292,23.2366,41900.0
2014-04-01 13:15:00,31.14,31.15,31.11,31.11,34000.0,23.2292,23.2366,23.2068,23.2068,34000.0
2014-04-01 13:20:00,31.11,31.12,31.08,31.12,49200.0,23.2068,23.2142,23.1844,23.2142,49200.0
2014-04-01 13:25:00,31.12,31.13,31.09,31.11,41900.0,23.2142,23.2217,23.1919,23.2068,41900.0
2014-04-01 13:30:00,31.11,31.13,31.1,31.12,35200.0,23.2068,23.2217,23.1993,23.2142,35200.0
2014-04-01 13:35:00,31.13,31.13,31.1,31.11,40600.0,23.2217,23.2217,23.1993,23.2068,40600.0
2014-04-01 13:40:00,31.11,31.13,31.11,31.13,40100.0,23.2068,23.2217,23.2068,23.2217,40100.0
2014-04-01 13:45:00,31.13,31.13,31.09,31.11,42600.0,23.2217,23.2217,23.1919,23.2068,42600.0
2014-04-01 13:50:00,31.11,31.12,31.1,31.12,27300.0,23.2068,23.2142,23.1993,23.2142,27300.0
2014-04-01 13:55:00,31.12,31.14,31.11,31.12,45700.0,23.2142,23.2292,23.2068,23.2142,45700.0
2014-04-01 14:00:00,31.12,31.13,31.11,31.13,34600.0,23.2142,23.2217,23.2068,23.2217,34600.0
2014-04-01 14:05:00,31.13,31.16,31.13,31.15,38200.0,23.2217,23.2441,23.2217,23.2366,38200.0
2014-04-01 14:10:00,31.15,31.15,31.1,31.11,62800.0,23.2366,23.2366,23.1993,23.2068,62800.0
2014-04-01 14:15:00,31.11,31.11,31.09,31.11,48900.0,23.2068,23.2068,23.1919,23.2068,48900.0
2014-04-01 14:20:00,31.11,31.13,31.1,31.13,28600.0,23.2068,23.2217,23.1993,23.2217,28600.0
2014-04-01 14:25:00,31.13,31.19,31.12,31.17,77400.0,23.2217,23.2665,23.2142,23.2515,77400.0
2014-04-01 14:30:00,31.17,31.18,31.15,31.16,55600.0,23.2515,23.259,23.2366,23.2441,55600.0
2014-04-01 14:35:00,31.16,31.16,31.13,31.14,173500.0,23.2441,23.2441,23.2217,23.2292,173500.0
2014-04-01 14:40:00,31.14,31.16,31.13,31.16,47100.0,23.2292,23.2441,23.2217,23.2441,47100.0
2014-04-01 14:45:00,31.16,31.16,31.11,31.11,102700.0,23.2441,23.2441,23.2068,23.2068,102700.0
2014-04-01 14:50:00,31.11,31.15,31.1,31.13,226000.0,23.2068,23.2366,23.1993,23.2217,226000.0
2014-04-01 14:55:00,31.14,31.15,31.13,31.14,89200.0,23.2292,23.2366,23.2217,23.2292,89200.0
2014-04-01 15:00:00,31.15,31.15,31.12,31.12,100500.0,23.2366,23.2366,23.2142,23.2142,100500.0
2014-04-01 15:05:00,31.13,31.15,31.11,31.14,153000.0,23.2217,23.2366,23.2068,23.2292,153000.0
2014-04-01 15:10:00,31.14,31.17,31.13,31.17,244100.0,23.2292,23.2515,23.2217,23.2515,244100.0
2014-04-01 15:15:00,31.17,31.19,31.16,31.19,59500.0,23.2515,23.2665,23.2441,23.2665,59500.0
2014-04-01 15:20:00,31.19,31.19,31.16,31.16,190300.0,23.2665,23.2665,23.2441,23.2441,190300.0
2014-04-01 15:25:00,31.16,31.18,31.16,31.18,112100.0,23.2441,23.259,23.2441,23.259,112100.0
2014-04-01 15:30:00,31.18,31.19,31.16,31.18,239000.0,23.259,23.2665,23.2441,23.259,239000.0
2014-04-01 15:35:00,31.18,31.19,31.17,31.19,106300.0,23.259,23.2665,23.2515,23.2665,106300.0
2014-04-01 15:40:00,31.19,31.21,31.16,31.21,141500.0,23.2665,23.2814,23.2441,23.2814,141500.0
2014-04-01 15:45:00,31.21,31.23,31.18,31.23,292600.0,23.2814,23.2963,23.259,23.2963,292600.0
2014-04-01 15:50:00,31.23,31.26,31.22,31.24,364500.0,23.2963,23.3187,23.2888,23.3038,364500.0
2014-04-01 15:55:00,31.24,31.25,31.19,31.21,1052900.0,23.3038,23.3112,23.2665,23.2814,1052900.0
2014-04-02 09:30:00,31.22,31.26,31.08,31.1,252000.0,23.2888,23.3187,23.1844,23.1993,252000.0
2014-04-02 09:35:00,31.1,31.17,31.02,31.05,306200.0,23.1993,23.2515,23.1396,23.162,306200.0
2014-04-02 09:40:00,31.06,31.08,31.04,31.05,113900.0,23.1695,23.1844,23.1546,23.162,113900.0
2014-04-02 09:45:00,31.04,31.22,31.04,31.2,221000.0,23.1546,23.2888,23.1546,23.2739,221000.0
2014-04-02 09:50:00,31.21,31.21,31.1,31.12,206100.0,23.2814,23.2814,23.1993,23.2142,206100.0
2014-04-02 09:55:00,31.12,31.16,31.05,31.05,96700.0,23.2142,23.2441,23.162,23.162,96700.0
2014-04-02 10:00:00,31.06,31.14,31.05,31.13,185700.0,23.1695,23.2292,23.162,23.2217,185700.0
2014-04-02 10:05:00,31.12,31.29,31.11,31.26,351100.0,23.2142,23.3411,23.2068,23.3187,351100.0
2014-04-02 10:10:00,31.26,31.32,31.23,31.24,317800.0,23.3187,23.3634,23.2963,23.3038,317800.0
2014-04-02 10:15:00,31.24,31.27,31.21,31.22,391200.0,23.3038,23.3261,23.2814,23.2888,391200.0
2014-04-02 10:20:00,31.22,31.23,31.17,31.2,92700.0,23.2888,23.2963,23.2515,23.2739,92700.0
2014-04-02 10:25:00,31.21,31.24,31.19,31.22,102200.0,23.2814,23.3038,23.2665,23.2888,102200.0
2014-04-02 10:30:00,31.21,31.29,31.19,31.26,108600.0,23.2814,23.3411,23.2665,23.3187,108600.0
2014-04-02 10:35:00,31.27,31.33,31.26,31.3,170600.0,23.3261,23.3709,23.3187,23.3485,170600.0
2014-04-02 10:40:00,31.3,31.41,31.29,31.38,203900.0,23.3485,23.4306,23.3411,23.4082,203900.0
2014-04-02 10:45:00,31.37,31.39,31.33,31.37,205600.0,23.4007,23.4156,23.3709,23.4007,205600.0
2014-04-02 10:50:00,31.38,31.43,31.37,31.4,83400.0,23.4082,23.4455,23.4007,23.4231,83400.0
2014-04-02 10:55:00,31.41,31.41,31.34,31.34,58800.0,23.4306,23.4306,23.3784,23.3784,58800.0
2014-04-02 11:00:00,31.35,31.39,31.33,31.39,55400.0,23.3858,23.4156,23.3709,23.4156,55400.0
2014-04-02 11:05:00,31.38,31.45,31.38,31.41,174100.0,23.4082,23.4604,23.4082,23.4306,174100.0
2014-04-02 11:10:00,31.41,31.42,31.32,31.33,86400.0,23.4306,23.438,23.3634,23.3709,86400.0
2014-04-02 11:15:00,31.32,31.33,31.23,31.28,165500.0,23.3634,23.3709,23.2963,23.3336,165500.0
2014-04-02 11:20:00,31.28,31.36,31.27,31.36,52400.0,23.3336,23.3933,23.3261,23.3933,52400.0
2014-04-02 11:25:00,31.36,31.36,31.33,31.36,71700.0,23.3933,23.3933,23.3709,23.3933,71700.0
2014-04-02 11:30:00,31.35,31.36,31.31,31.35,119200.0,23.3858,23.3933,23.356,23.3858,119200.0
2014-04-02 11:35:00,31.34,31.34,31.31,31.34,69600.0,23.3784,23.3784,23.356,23.3784,69600.0
2014-04-02 11:40:00,31.33,31.38,31.33,31.37,33600.0,23.3709,23.4082,23.3709,23.4007,33600.0
2014-04-02 11:45:00,31.38,31.41,31.36,31.41,62300.0,23.4082,23.4306,23.3933,23.4306,62300.0
2014-04-02 11:50:00,31.4,31.48,31.4,31.48,116100.0,23.4231,23.4828,23.4231,23.4828,116100.0
2014-04-02 11:55:00,31.47,31.48,31.43,31.45,74700.0,23.4753,23.4828,23.4455,23.4604,74700.0
2014-04-02 12:00:00,31.44,31.46,31.42,31.46,50100.0,23.4529,23.4679,23.438,23.4679,50100.0
2014-04-02 12:05:00,31.46,31.46,31.41,31.43,50400.0,23.4679,23.4679,23.4306,23.4455,50400.0
2014-04-02 12:10:00,31.44,31.46,31.43,31.45,34600.0,23.4529,23.4679,23.4455,23.4604,34600.0
2014-04-02 12:15:00,31.45,31.46,31.44,31.45,33800.0,23.4604,23.4679,23.4529,23.4604,33800.0
2014-04-02 12:20:00,31.45,31.46,31.43,31.43,73600.0,23.4604,23.4679,23.4455,23.4455,73600.0
2014-04-02 12:25:00,31.43,31.46,31.41,31.46,122700.0,23.4455,23.4679,23.4306,23.4679,122700.0
2014-04-02 12:30:00,31.46,31.5,31.44,31.5,821700.0,23.4679,23.4977,23.4529,23.4977,821700.0
2014-04-02 12:35:00,31.5,31.5,31.49,31.49,68300.0,23.4977,23.4977,23.4902,23.4902,68300.0
2014-04-02 12:40:00,31.49,31.54,31.49,31.54,216500.0,23.4902,23.5275,23.4902,23.5275,216500.0
2014-04-02 12:45:00,31.54,31.54,31.51,31.52,101800.0,23.5275,23.5275,23.5052,23.5126,101800.0
2014-04-02 12:50:00,31.52,31.53,31.51,31.51,70700.0,23.5126,23.5201,23.5052,23.5052,70700.0
2014-04-02 12:55:00,31.52,31.52,31.51,31.52,31900.0,23.5126,23.5126,23.5052,23.5126,31900.0
2014-04-02 13:00:00,31.52,31.54,31.5,31.53,57100.0,23.5126,23.5275,23.4977,23.5201,57100.0
2014-04-02 13:05:00,31.54,31.54,31.48,31.49,50100.0,23.5275,23.5275,23.4828,23.4902,50100.0
2014-04-02 13:10:00,31.49,31.5,31.47,31.47,39400.0,23.4902,23.4977,23.4753,23.4753,39400.0
2014-04-02 13:15:00,31.47,31.47,31.46,31.47,45900.0,23.4753,23.4753,23.4679,23.4753,45900.0
2014-04-02 13:20:00,31.47,31.48,31.45,31.48,118800.0,23.4753,23.4828,23.4604,23.4828,118800.0
2014-04-02 13:25:00,31.47,31.51,31.47,31.5,29200.0,23.4753,23.5052,23.4753,23.4977,29200.0
2014-04-02 13:30:00,31.5,31.51,31.49,31.5,56100.0,23.4977,23.5052,23.4902,23.4977,56100.0
2014-04-02 13:35:00,31.5,31.5,31.41,31.42,99500.0,23.4977,23.4977,23.4306,23.438,99500.0
2014-04-02 13:40:00,31.42,31.43,31.37,31.38,90900.0,23.438,23.4455,23.4007,23.4082,90900.0
2014-04-02 13:45:00,31.37,31.42,31.36,31.42,97700.0,23.4007,23.438,23.3933,23.438,97700.0
2014-04-02 13:50:00,31.41,31.44,31.41,31.42,56000.0,23.4306,23.4529,23.4306,23.438,56000.0
2014-04-02 13:55:00,31.41,31.48,31.41,31.48,64000.0,23.4306,23.4828,23.4306,23.4828,64000.0
2014-04-02 14:00:00,31.47,31.49,31.46,31.46,56400.0,23.4753,23.4902,23.4679,23.4679,56400.0
2014-04-02 14:05:00,31.47,31.49,31.46,31.48,80700.0,23.4753,23.4902,23.4679,23.4828,80700.0
2014-04-02 14:10:00,31.48,31.49,31.47,31.48,41700.0,23.4828,23.4902,23.4753,23.4828,41700.0
2014-04-02 14:15:00,31.48,31.54,31.47,31.54,77400.0,23.4828,23.5275,23.4753,23.5275,77400.0
2014-04-02 14:20:00,31.54,31.59,31.53,31.56,123900.0,23.5275,23.5648,23.5201,23.5425,123900.0
2014-04-02 14:25:00,31.57,31.57,31.51,31.52,166000.0,23.5499,23.5499,23.5052,23.5126,166000.0
2014-04-02 14:30:00,31.52,31.53,31.5,31.52,74000.0,23.5126,23.5201,23.4977,23.5126,74000.0
2014-04-02 14:35:00,31.52,31.53,31.49,31.51,58500.0,23.5126,23.5201,23.4902,23.5052,58500.0
2014-04-02 14:40:00,31.52,31.53,31.49,31.51,119100.0,23.5126,23.5201,23.4902,23.5052,119100.0
2014-04-02 14:45:00,31.51,31.51,31.47,31.47,94200.0,23.5052,23.5052,23.4753,23.4753,94200.0
2014-04-02 14:50:00,31.47,31.5,31.47,31.49,55300.0,23.4753,23.4977,23.4753,23.4902,55300.0
2014-04-02 14:55:00,31.5,31.52,31.48,31.52,68100.0,23.4977,23.5126,23.4828,23.5126,68100.0
2014-04-02 15:00:00,31.52,31.53,31.51,31.53,45100.0,23.5126,23.5201,23.5052,23.5201,45100.0
2014-04-02 15:05:00,31.53,31.55,31.52,31.55,66700.0,23.5201,23.535,23.5126,23.535,66700.0
2014-04-02 15:10:00,31.55,31.57,31.52,31.56,195700.0,23.535,23.5499,23.5126,23.5425,195700.0
2014-04-02 15:15:00,31.57,31.57,31.54,31.54,66600.0,23.5499,23.5499,23.5275,23.5275,66600.0
2014-04-02 15:20:00,31.55,31.55,31.48,31.48,159900.0,23.535,23.535,23.4828,23.4828,159900.0
2014-04-02 15:25:00,31.48,31.53,31.46,31.52,326900.0,23.4828,23.5201,23.4679,23.5126,326900.0
2014-04-02 15:30:00,31.53,31.54,31.46,31.51,1222000.0,23.5201,23.5275,23.4679,23.5052,1222000.0
2014-04-02 15:35:00,31.51,31.52,31.5,31.51,165000.0,23.5052,23.5126,23.4977,23.5052,165000.0
2014-04-02 15:40:00,31.51,31.51,31.47,31.48,224500.0,23.5052,23.5052,23.4753,23.4828,224500.0
2014-04-02 15:45:00,31.48,31.5,31.47,31.47,387700.0,23.4828,23.4977,23.4753,23.4753,387700.0
2014-04-02 15:50:00,31.47,31.49,31.44,31.49,358700.0,23.4753,23.4902,23.4529,23.4902,358700.0
2014-04-02 15:55:00,31.49,31.49,31.41,31.42,905600.0,23.4902,23.4902,23.4306,23.438,905600.0
2014-04-03 09:30:00,31.47,31.48,31.29,31.44,207700.0,23.4753,23.4828,23.3411,23.4529,207700.0
2014-04-03 09:35:00,31.45,31.46,31.32,31.38,63900.0,23.4604,23.4679,23.3634,23.4082,63900.0
2014-04-03 09:40:00,31.37,31.41,31.3,31.32,61800.0,23.4007,23.4306,23.3485,23.3634,61800.0
2014-04-03 09:45:00,31.32,31.32,31.16,31.18,195600.0,23.3634,23.3634,23.2441,23.259,195600.0
2014-04-03 09:50:00,31.17,31.23,31.13,31.22,126600.0,23.2515,23.2963,23.2217,23.2888,126600.0
2014-04-03 09:55:00,31.22,31.27,31.22,31.26,85400.0,23.2888,23.3261,23.2888,23.3187,85400.0
2014-04-03 10:00:00,31.26,31.26,31.17,31.23,105000.0,23.3187,23.3187,23.2515,23.2963,105000.0
2014-04-03 10:05:00,31.24,31.24,31.16,31.17,64900.0,23.3038,23.3038,23.2441,23.2515,64900.0
2014-04-03 10:10:00,31.16,31.21,31.14,31.21,57200.0,23.2441,23.2814,23.2292,23.2814,57200.0
2014-04-03 10:15:00,31.2,31.23,31.18,31.21,52700.0,23.2739,23.2963,23.259,23.2814,52700.0
2014-04-03 10:20:00,31.21,31.22,31.15,31.15,46800.0,23.2814,23.2888,23.2366,23.2366,46800.0
2014-04-03 10:25:00,31.16,31.16,31.12,31.13,75400.0,23.2441,23.2441,23.2142,23.2217,75400.0
2014-04-03 10:30:00,31.13,31.13,30.96,30.98,390100.0,23.2217,23.2217,23.0949,23.1098,390100.0
2014-04-03 10:35:00,30.98,30.99,30.91,30.94,166600.0,23.1098,23.1173,23.0576,23.08,166600.0
2014-04-03 10:40:00,30.94,30.98,30.93,30.95,139200.0,23.08,23.1098,23.0725,23.0874,139200.0
2014-04-03 10:45:00,30.95,30.97,30.91,30.91,178000.0,23.0874,23.1023,23.0576,23.0576,178000.0
2014-04-03 10:50:00,30.91,30.92,30.88,30.9,196800.0,23.0576,23.065,23.0352,23.0501,196800.0
2014-04-03 10:55:00,30.9,30.9,30.86,30.89,84300.0,23.0501,23.0501,23.0203,23.0427,84300.0
2014-04-03 11:00:00,30.9,30.9,30.86,30.86,74500.0,23.0501,23.0501,23.0203,23.0203,74500.0
2014-04-03 11:05:00,30.87,30.87,30.79,30.8,186100.0,23.0278,23.0278,22.9681,22.9755,186100.0
2014-04-03 11:10:00,30.8,30.81,30.78,30.8,131500.0,22.9755,22.983,22.9606,22.9755,131500.0
2014-04-03 11:15:00,30.8,30.88,30.8,30.83,115600.0,22.9755,23.0352,22.9755,22.9979,115600.0
2014-04-03 11:20:00,30.83,30.84,30.71,30.74,280500.0,22.9979,23.0054,22.9084,22.9308,280500.0
2014-04-03 11:25:00,30.74,30.81,30.74,30.79,147600.0,22.9308,22.983,22.9308,22.9681,147600.0
2014-04-03 11:30:00,30.78,30.82,30.75,30.78,173800.0,22.9606,22.9905,22.9382,22.9606,173800.0
2014-04-03 11:35:00,30.8,30.83,30.8,30.82,121900.0,22.9755,22.9979,22.9755,22.9905,121900.0
2014-04-03 11:40:00,30.83,30.87,30.83,30.84,69000.0,22.9979,23.0278,22.9979,23.0054,69000.0
2014-04-03 11:45:00,30.85,30.86,30.82,30.85,60500.0,23.0128,23.0203,22.9905,23.0128,60500.0
2014-04-03 11:50:00,30.85,30.89,30.8,30.8,159300.0,23.0128,23.0427,22.9755,22.9755,159300.0
2014-04-03 11:55:00,30.8,30.87,30.8,30.86,69900.0,22.9755,23.0278,22.9755,23.0203,69900.0
2014-04-03 12:00:00,30.86,30.89,30.86,30.87,75800.0,23.0203,23.0427,23.0203,23.0278,75800.0
2014-04-03 12:05:00,30.88,30.94,30.87,30.93,107100.0,23.0352,23.08,23.0278,23.0725,107100.0
2014-04-03 12:10:00,30.93,30.96,30.93,30.95,72600.0,23.0725,23.0949,23.0725,23.0874,72600.0
2014-04-03 12:15:00,30.95,30.95,30.89,30.92,85900.0,23.0874,23.0874,23.0427,23.065,85900.0
2014-04-03 12:20:00,30.92,30.96,30.92,30.96,19300.0,23.065,23.0949,23.065,23.0949,19300.0
2014-04-03 12:25:00,30.96,30.99,30.96,30.97,44900.0,23.0949,23.1173,23.0949,23.1023,44900.0
2014-04-03 12:30:00,30.97,30.98,30.91,30.94,50100.0,23.1023,23.1098,23.0576,23.08,50100.0
2014-04-03 12:35:00,30.93,30.95,30.9,30.9,36200.0,23.0725,23.0874,23.0501,23.0501,36200.0
2014-04-03 12:40:00,30.9,30.92,30.88,30.89,39600.0,23.0501,23.065,23.0352,23.0427,39600.0
2014-04-03 12:45:00,30.89,30.92,30.89,30.9,31600.0,23.0427,23.065,23.0427,23.0501,31600.0
2014-04-03 12:50:00,30.9,30.96,30.9,30.96,47200.0,23.0501,23.0949,23.0501,23.0949,47200.0
2014-04-03 12:55:00,30.96,30.99,30.96,30.99,105400.0,23.0949,23.1173,23.0949,23.1173,105400.0
2014-04-03 13:00:00,30.99,31.03,30.98,31.02,88900.0,23.1173,23.1471,23.1098,23.1396,88900.0
2014-04-03 13:05:00,31.01,31.04,31.0,31.03,89000.0,23.1322,23.1546,23.1247,23.1471,89000.0
2014-04-03 13:10:00,31.03,31.05,31.0,31.05,68500.0,23.1471,23.162,23.1247,23.162,68500.0
2014-04-03 13:15:00,31.05,31.05,31.03,31.04,43200.0,23.162,23.162,23.1471,23.1546,43200.0
2014-04-03 13:20:00,31.04,31.05,31.0,31.02,74200.0,23.1546,23.162,23.1247,23.1396,74200.0
2014-04-03 13:25:00,31.02,31.03,31.01,31.02,23400.0,23.1396,23.1471,23.1322,23.1396,23400.0
2014-04-03 13:30:00,31.03,31.05,31.02,31.05,32100.0,23.1471,23.162,23.1396,23.162,32100.0
2014-04-03 13:35:00,31.04,31.05,31.03,31.04,45900.0,23.1546,23.162,23.1471,23.1546,45900.0
2014-04-03 13:40:00,31.04,31.08,31.04,31.07,43400.0,23.1546,23.1844,23.1546,23.1769,43400.0
2014-04-03 13:45:00,31.06,31.07,31.03,31.05,54100.0,23.1695,23.1769,23.1471,23.162,54100.0
2014-04-03 13:50:00,31.06,31.07,31.04,31.05,82900.0,23.1695,23.1769,23.1546,23.162,82900.0
2014-04-03 13:55:00,31.05,31.07,31.05,31.07,81500.0,23.162,23.1769,23.162,23.1769,81500.0
2014-04-03 14:00:00,31.06,31.06,31.02,31.05,114200.0,23.1695,23.1695,23.1396,23.162,114200.0
2014-04-03 14:05:00,31.04,31.07,31.04,31.05,98000.0,23.1546,23.1769,23.1546,23.162,98000.0
2014-04-03 14:10:00,31.05,31.07,31.03,31.03,26200.0,23.162,23.1769,23.1471,23.1471,26200.0
2014-04-03 14:15:00,31.03,31.04,30.99,30.99,53700.0,23.1471,23.1546,23.1173,23.1173,53700.0
2014-04-03 14:20:00,31.0,31.02,30.99,31.02,26800.0,23.1247,23.1396,23.1173,23.1396,26800.0
2014-04-03 14:25:00,31.01,31.02,30.98,31.0,56200.0,23.1322,23.1396,23.1098,23.1247,56200.0
2014-04-03 14:30:00,31.01,31.01,30.95,30.97,88600.0,23.1322,23.1322,23.0874,23.1023,88600.0
2014-04-03 14:35:00,30.98,30.98,30.88,30.88,356200.0,23.1098,23.1098,23.0352,23.0352,356200.0
2014-04-03 14:40:00,30.88,30.91,30.88,30.89,147800.0,23.0352,23.0576,23.0352,23.0427,147800.0
2014-04-03 14:45:00,30.9,30.93,30.89,30.89,103900.0,23.0501,23.0725,23.0427,23.0427,103900.0
2014-04-03 14:50:00,30.89,30.91,30.87,30.88,180900.0,23.0427,23.0576,23.0278,23.0352,180900.0
2014-04-03 14:55:00,30.88,30.89,30.87,30.88,113800.0,23.0352,23.0427,23.0278,23.0352,113800.0
2014-04-03 15:00:00,30.88,30.89,30.85,30.86,111200.0,23.0352,23.0427,23.0128,23.0203,111200.0
2014-04-03 15:05:00,30.86,30.88,30.85,30.88,58800.0,23.0203,23.0352,23.0128,23.0352,58800.0
2014-04-03 15:10:00,30.88,30.89,30.86,30.87,88600.0,23.0352,23.0427,23.0203,23.0278,88600.0
2014-04-03 15:15:00,30.88,30.9,30.87,30.89,147300.0,23.0352,23.0501,23.0278,23.0427,147300.0
2014-04-03 15:20:00,30.88,30.89,30.83,30.83,140000.0,23.0352,23.0427,22.9979,22.9979,140000.0
2014-04-03 15:25:00,30.84,30.88,30.81,30.88,141400.0,23.0054,23.0352,22.983,23.0352,141400.0
2014-04-03 15:30:00,30.88,30.94,30.88,30.94,121000.0,23.0352,23.08,23.0352,23.08,121000.0
2014-04-03 15:35:00,30.94,30.94,30.9,30.93,277600.0,23.08,23.08,23.0501,23.0725,277600.0
2014-04-03 15:40:00,30.93,30.96,30.92,30.96,169100.0,23.0725,23.0949,23.065,23.0949,169100.0
2014-04-03 15:45:00,30.95,30.97,30.94,30.95,332900.0,23.0874,23.1023,23.08,23.0874,332900.0
2014-04-03 15:50:00,30.95,30.98,30.93,30.93,288500.0,23.0874,23.1098,23.0725,23.0725,288500.0
2014-04-03 15:55:00,30.93,30.95,30.91,30.94,600300.0,23.0725,23.0874,23.0576,23.08,600300.0
2014-04-04 09:30:00,31.15,31.19,30.99,31.07,198800.0,23.2366,23.2665,23.1173,23.1769,198800.0
2014-04-04 09:35:00,31.07,31.14,31.06,31.08,76700.0,23.1769,23.2292,23.1695,23.1844,76700.0
2014-04-04 09:40:00,31.08,31.08,30.94,31.0,221000.0,23.1844,23.1844,23.08,23.1247,221000.0
2014-04-04 09:45:00,31.0,31.16,31.0,31.11,201600.0,23.1247,23.2441,23.1247,23.2068,201600.0
2014-04-04 09:50:00,31.12,31.13,31.05,31.09,233700.0,23.2142,23.2217,23.162,23.1919,233700.0
2014-04-04 09:55:00,31.09,31.2,31.08,31.17,170200.0,23.1919,23.2739,23.1844,23.2515,170200.0
2014-04-04 10:00:00,31.17,31.21,31.16,31.19,128900.0,23.2515,23.2814,23.2441,23.2665,128900.0
2014-04-04 10:05:00,31.18,31.19,31.14,31.18,135400.0,23.259,23.2665,23.2292,23.259,135400.0
2014-04-04 10:10:00,31.18,31.25,31.18,31.21,76000.0,23.259,23.3112,23.259,23.2814,76000.0
2014-04-04 10:15:00,31.22,31.22,31.15,31.18,105600.0,23.2888,23.2888,23.2366,23.259,105600.0
2014-04-04 10:20:00,31.18,31.21,31.14,31.2,85700.0,23.259,23.2814,23.2292,23.2739,85700.0
2014-04-04 10:25:00,31.19,31.22,31.16,31.21,71800.0,23.2665,23.2888,23.2441,23.2814,71800.0
2014-04-04 10:30:00,31.21,31.26,31.15,31.16,186500.0,23.2814,23.3187,23.2366,23.2441,186500.0
2014-04-04 10:35:00,31.16,31.21,31.12,31.13,122800.0,23.2441,23.2814,23.2142,23.2217,122800.0
2014-04-04 10:40:00,31.13,31.13,31.07,31.07,121500.0,23.2217,23.2217,23.1769,23.1769,121500.0
2014-04-04 10:45:00,31.06,31.09,30.99,30.99,266900.0,23.1695,23.1919,23.1173,23.1173,266900.0
2014-04-04 10:50:00,31.0,31.04,30.99,31.04,139300.0,23.1247,23.1546,23.1173,23.1546,139300.0
2014-04-04 10:55:00,31.05,31.08,31.01,31.08,83800.0,23.162,23.1844,23.1322,23.1844,83800.0
2014-04-04 11:00:00,31.08,31.08,31.04,31.08,168800.0,23.1844,23.1844,23.1546,23.1844,168800.0
2014-04-04 11:05:00,31.07,31.1,30.97,30.98,167500.0,23.1769,23.1993,23.1023,23.1098,167500.0
2014-04-04 11:10:00,30.98,31.02,30.96,30.99,75400.0,23.1098,23.1396,23.0949,23.1173,75400.0
2014-04-04 11:15:00,30.99,31.0,30.93,30.94,79200.0,23.1173,23.1247,23.0725,23.08,79200.0
2014-04-04 11:20:00,30.93,30.97,30.91,30.91,88000.0,23.0725,23.1023,23.0576,23.0576,88000.0
2014-04-04 11:25:00,30.92,30.92,30.86,30.88,106200.0,23.065,23.065,23.0203,23.0352,106200.0
2014-04-04 11:30:00,30.88,30.93,30.88,30.91,102300.0,23.0352,23.0725,23.0352,23.0576,102300.0
2014-04-04 11:35:00,30.9,30.92,30.86,30.89,103900.0,23.0501,23.065,23.0203,23.0427,103900.0
2014-04-04 11:40:00,30.89,30.89,30.85,30.87,76500.0,23.0427,23.0427,23.0128,23.0278,76500.0
2014-04-04 11:45:00,30.86,30.86,30.77,30.79,132300.0,23.0203,23.0203,22.9532,22.9681,132300.0
2014-04-04 11:50:00,30.79,30.81,30.76,30.76,112600.0,22.9681,22.983,22.9457,22.9457,112600.0
2014-04-04 11:55:00,30.76,30.86,30.75,30.84,246500.0,22.9457,23.0203,22.9382,23.0054,246500.0
2014-04-04 12:00:00,30.83,30.84,30.76,30.77,81300.0,22.9979,23.0054,22.9457,22.9532,81300.0
2014-04-04 12:05:00,30.77,30.8,30.73,30.73,106100.0,22.9532,22.9755,22.9233,22.9233,106100.0
2014-04-04 12:10:00,30.73,30.73,30.63,30.68,135100.0,22.9233,22.9233,22.8487,22.886,135100.0
2014-04-04 12:15:00,30.67,30.69,30.61,30.63,211300.0,22.8786,22.8935,22.8338,22.8487,211300.0
2014-04-04 12:20:00,30.63,30.66,30.61,30.66,163400.0,22.8487,22.8711,22.8338,22.8711,163400.0
2014-04-04 12:25:00,30.65,30.66,30.6,30.6,195600.0,22.8636,22.8711,22.8263,22.8263,195600.0
2014-04-04 12:30:00,30.61,30.65,30.59,30.62,150700.0,22.8338,22.8636,22.8189,22.8413,150700.0
2014-04-04 12:35:00,30.62,30.62,30.56,30.59,85600.0,22.8413,22.8413,22.7965,22.8189,85600.0
2014-04-04 12:40:00,30.6,30.6,30.55,30.58,83600.0,22.8263,22.8263,22.789,22.8114,83600.0
2014-04-04 12:45:00,30.57,30.62,30.55,30.62,119600.0,22.804,22.8413,22.789,22.8413,119600.0
2014-04-04 12:50:00,30.61,30.64,30.58,30.61,82200.0,22.8338,22.8562,22.8114,22.8338,82200.0
2014-04-04 12:55:00,30.6,30.61,30.57,30.6,98600.0,22.8263,22.8338,22.804,22.8263,98600.0
2014-04-04 13:00:00,30.6,30.62,30.54,30.59,106700.0,22.8263,22.8413,22.7816,22.8189,106700.0
2014-04-04 13:05:00,30.58,30.59,30.49,30.57,168900.0,22.8114,22.8189,22.7443,22.804,168900.0
2014-04-04 13:10:00,30.57,30.6,30.56,30.58,62900.0,22.804,22.8263,22.7965,22.8114,62900.0
2014-04-04 13:15:00,30.57,30.62,30.57,30.61,87500.0,22.804,22.8413,22.804,22.8338,87500.0
2014-04-04 13:20:00,30.62,30.64,30.59,30.59,102900.0,22.8413,22.8562,22.8189,22.8189,102900.0
2014-04-04 13:25:00,30.59,30.63,30.58,30.6,73300.0,22.8189,22.8487,22.8114,22.8263,73300.0
2014-04-04 13:30:00,30.6,30.6,30.58,30.59,128100.0,22.8263,22.8263,22.8114,22.8189,128100.0
2014-04-04 13:35:00,30.59,30.63,30.58,30.61,70000.0,22.8189,22.8487,22.8114,22.8338,70000.0
2014-04-04 13:40:00,30.6,30.63,30.57,30.57,114300.0,22.8263,22.8487,22.804,22.804,114300.0
2014-04-04 13:45:00,30.58,30.6,30.57,30.58,127000.0,22.8114,22.8263,22.804,22.8114,127000.0
2014-04-04 13:50:00,30.58,30.62,30.57,30.59,80000.0,22.8114,22.8413,22.804,22.8189,80000.0
2014-04-04 13:55:00,30.59,30.6,30.56,30.58,128600.0,22.8189,22.8263,22.7965,22.8114,128600.0
2014-04-04 14:00:00,30.58,30.62,30.55,30.55,151800.0,22.8114,22.8413,22.789,22.789,151800.0
2014-04-04 14:05:00,30.55,30.58,30.55,30.55,118900.0,22.789,22.8114,22.789,22.789,118900.0
2014-04-04 14:10:00,30.56,30.58,30.55,30.56,146100.0,22.7965,22.8114,22.789,22.7965,146100.0
2014-04-04 14:15:00,30.55,30.63,30.55,30.6,103800.0,22.789,22.8487,22.789,22.8263,103800.0
2014-04-04 14:20:00,30.6,30.62,30.57,30.58,60000.0,22.8263,22.8413,22.804,22.8114,60000.0
2014-04-04 14:25:00,30.59,30.59,30.55,30.55,134200.0,22.8189,22.8189,22.789,22.789,134200.0
2014-04-04 14:30:00,30.55,30.58,30.53,30.53,169000.0,22.789,22.8114,22.7741,22.7741,169000.0
2014-04-04 14:35:00,30.54,30.55,30.5,30.51,177500.0,22.7816,22.789,22.7517,22.7592,177500.0
2014-04-04 14:40:00,30.5,30.52,30.48,30.49,207400.0,22.7517,22.7667,22.7368,22.7443,207400.0
2014-04-04 14:45:00,30.48,30.51,30.47,30.48,283400.0,22.7368,22.7592,22.7294,22.7368,283400.0
2014-04-04 14:50:00,30.48,30.49,30.46,30.48,104000.0,22.7368,22.7443,22.7219,22.7368,104000.0
2014-04-04 14:55:00,30.48,30.49,30.44,30.47,263700.0,22.7368,22.7443,22.707,22.7294,263700.0
2014-04-04 15:00:00,30.46,30.46,30.42,30.42,183200.0,22.7219,22.7219,22.6921,22.6921,183200.0
2014-04-04 15:05:00,30.42,30.43,30.36,30.37,270400.0,22.6921,22.6995,22.6473,22.6548,270400.0
2014-04-04 15:10:00,30.38,30.41,30.37,30.4,91800.0,22.6622,22.6846,22.6548,22.6772,91800.0
2014-04-04 15:15:00,30.4,30.43,30.36,30.42,180400.0,22.6772,22.6995,22.6473,22.6921,180400.0
2014-04-04 15:20:00,30.42,30.47,30.41,30.46,150900.0,22.6921,22.7294,22.6846,22.7219,150900.0
2014-04-04 15:25:00,30.45,30.54,30.44,30.53,234900.0,22.7144,22.7816,22.707,22.7741,234900.0
2014-04-04 15:30:00,30.53,30.54,30.44,30.46,257100.0,22.7741,22.7816,22.707,22.7219,257100.0
2014-04-04 15:35:00,30.46,30.47,30.41,30.42,162200.0,22.7219,22.7294,22.6846,22.6921,162200.0
2014-04-04 15:40:00,30.42,30.44,30.38,30.38,161000.0,22.6921,22.707,22.6622,22.6622,161000.0
2014-04-04 15:45:00,30.38,30.41,30.36,30.39,361400.0,22.6622,22.6846,22.6473,22.6697,361400.0
2014-04-04 15:50:00,30.39,30.42,30.38,30.41,252200.0,22.6697,22.6921,22.6622,22.6846,252200.0
2014-04-04 15:55:00,30.4,30.42,30.37,30.37,488000.0,22.6772,22.6921,22.6548,22.6548,488000.0
2014-04-07 09:30:00,30.35,30.38,30.21,30.27,183700.0,22.6399,22.6622,22.5354,22.5802,183700.0
2014-04-07 09:35:00,30.28,30.28,29.93,29.97,362600.0,22.5876,22.5876,22.3265,22.3564,362600.0
2014-04-07 09:40:00,29.97,30.0,29.86,29.9,474200.0,22.3564,22.3788,22.2743,22.3042,474200.0
2014-04-07 09:45:00,29.9,29.95,29.78,29.8,590600.0,22.3042,22.3415,22.2147,22.2296,590600.0
2014-04-07 09:50:00,29.8,29.95,29.8,29.92,214700.0,22.2296,22.3415,22.2296,22.3191,214700.0
2014-04-07 09:55:00,29.92,30.01,29.92,29.98,323000.0,22.3191,22.3862,22.3191,22.3638,323000.0
2014-04-07 10:00:00,29.99,29.99,29.87,29.9,163800.0,22.3713,22.3713,22.2818,22.3042,163800.0
2014-04-07 10:05:00,29.89,29.93,29.81,29.92,161600.0,22.2967,22.3265,22.237,22.3191,161600.0
2014-04-07 10:10:00,29.92,30.06,29.89,30.04,240700.0,22.3191,22.4235,22.2967,22.4086,240700.0
2014-04-07 10:15:00,30.03,30.03,29.89,29.91,229900.0,22.4011,22.4011,22.2967,22.3116,229900.0
2014-04-07 10:20:00,29.91,29.91,29.8,29.85,130700.0,22.3116,22.3116,22.2296,22.2669,130700.0
2014-04-07 10:25:00,29.85,29.88,29.75,29.75,201100.0,22.2669,22.2893,22.1923,22.1923,201100.0
2014-04-07 10:30:00,29.74,29.81,29.71,29.78,152700.0,22.1848,22.237,22.1624,22.2147,152700.0
2014-04-07 10:35:00,29.78,29.81,29.71,29.71,142000.0,22.2147,22.237,22.1624,22.1624,142000.0
2014-04-07 10:40:00,29.72,29.76,29.69,29.73,166000.0,22.1699,22.1997,22.1475,22.1774,166000.0
2014-04-07 10:45:00,29.73,29.76,29.7,29.73,112300.0,22.1774,22.1997,22.155,22.1774,112300.0
2014-04-07 10:50:00,29.74,29.74,29.64,29.66,191700.0,22.1848,22.1848,22.1102,22.1251,191700.0
2014-04-07 10:55:00,29.66,29.66,29.6,29.62,245100.0,22.1251,22.1251,22.0804,22.0953,245100.0
2014-04-07 11:00:00,29.63,29.74,29.61,29.71,163900.0,22.1028,22.1848,22.0878,22.1624,163900.0
2014-04-07 11:05:00,29.71,29.74,29.68,29.7,127800.0,22.1624,22.1848,22.1401,22.155,127800.0
2014-04-07 11:10:00,29.7,29.71,29.65,29.66,148900.0,22.155,22.1624,22.1177,22.1251,148900.0
2014-04-07 11:15:00,29.67,29.71,29.65,29.67,92000.0,22.1326,22.1624,22.1177,22.1326,92000.0
2014-04-07 11:20:00,29.67,29.68,29.64,29.66,168100.0,22.1326,22.1401,22.1102,22.1251,168100.0
2014-04-07 11:25:00,29.65,29.66,29.62,29.65,224500.0,22.1177,22.1251,22.0953,22.1177,224500.0
2014-04-07 11:30:00,29.65,29.7,29.65,29.67,150400.0,22.1177,22.155,22.1177,22.1326,150400.0
2014-04-07 11:35:00,29.68,29.71,29.64,29.66,91000.0,22.1401,22.1624,22.1102,22.1251,91000.0
2014-04-07 11:40:00,29.66,29.66,29.59,29.6,133600.0,22.1251,22.1251,22.0729,22.0804,133600.0
2014-04-07 11:45:00,29.61,29.62,29.59,29.6,71900.0,22.0878,22.0953,22.0729,22.0804,71900.0
2014-04-07 11:50:00,29.6,29.61,29.56,29.56,131900.0,22.0804,22.0878,22.0505,22.0505,131900.0
2014-04-07 11:55:00,29.55,29.58,29.55,29.58,163200.0,22.0431,22.0655,22.0431,22.0655,163200.0
2014-04-07 12:00:00,29.57,29.61,29.55,29.56,98700.0,22.058,22.0878,22.0431,22.0505,98700.0
2014-04-07 12:05:00,29.55,29.56,29.52,29.52,68300.0,22.0431,22.0505,22.0207,22.0207,68300.0
2014-04-07 12:10:00,29.53,29.54,29.51,29.52,118700.0,22.0282,22.0356,22.0132,22.0207,118700.0
2014-04-07 12:15:00,29.52,29.53,29.5,29.5,98300.0,22.0207,22.0282,22.0058,22.0058,98300.0
2014-04-07 12:20:00,29.5,29.51,29.44,29.47,216200.0,22.0058,22.0132,21.961,21.9834,216200.0
2014-04-07 12:25:00,29.47,29.48,29.46,29.47,51600.0,21.9834,21.9909,21.9759,21.9834,51600.0
2014-04-07 12:30:00,29.46,29.53,29.45,29.52,180600.0,21.9759,22.0282,21.9685,22.0207,180600.0
2014-04-07 12:35:00,29.52,29.58,29.51,29.55,131600.0,22.0207,22.0655,22.0132,22.0431,131600.0
2014-04-07 12:40:00,29.55,29.58,29.54,29.57,97500.0,22.0431,22.0655,22.0356,22.058,97500.0
2014-04-07 12:45:00,29.57,29.58,29.51,29.51,101000.0,22.058,22.0655,22.0132,22.0132,101000.0
2014-04-07 12:50:00,29.51,29.54,29.5,29.52,111000.0,22.0132,22.0356,22.0058,22.0207,111000.0
2014-04-07 12:55:00,29.52,29.54,29.49,29.5,145000.0,22.0207,22.0356,21.9983,22.0058,145000.0
2014-04-07 13:00:00,29.5,29.5,29.47,29.48,86100.0,22.0058,22.0058,21.9834,21.9909,86100.0
2014-04-07 13:05:00,29.47,29.48,29.4,29.4,223500.0,21.9834,21.9909,21.9312,21.9312,223500.0
2014-04-07 13:10:00,29.4,29.41,29.35,29.36,185100.0,21.9312,21.9387,21.8939,21.9014,185100.0
2014-04-07 13:15:00,29.35,29.36,29.31,29.32,185300.0,21.8939,21.9014,21.8641,21.8715,185300.0
2014-04-07 13:20:00,29.32,29.33,29.29,29.3,634300.0,21.8715,21.879,21.8491,21.8566,634300.0
2014-04-07 13:25:00,29.3,29.3,29.21,29.21,287400.0,21.8566,21.8566,21.7895,21.7895,287400.0
2014-04-07 13:30:00,29.21,29.24,29.18,29.19,326800.0,21.7895,21.8118,21.7671,21.7745,326800.0
2014-04-07 13:35:00,29.19,29.2,29.17,29.18,166700.0,21.7745,21.782,21.7596,21.7671,166700.0
2014-04-07 13:40:00,29.18,29.19,29.09,29.12,339200.0,21.7671,21.7745,21.6999,21.7223,339200.0
2014-04-07 13:45:00,29.11,29.15,29.09,29.15,171700.0,21.7149,21.7447,21.6999,21.7447,171700.0
2014-04-07 13:50:00,29.15,29.16,29.13,29.15,138400.0,21.7447,21.7522,21.7298,21.7447,138400.0
2014-04-07 13:55:00,29.15,29.2,29.14,29.19,154200.0,21.7447,21.782,21.7372,21.7745,154200.0
2014-04-07 14:00:00,29.18,29.22,29.17,29.22,172600.0,21.7671,21.7969,21.7596,21.7969,172600.0
2014-04-07 14:05:00,29.22,29.28,29.2,29.27,188000.0,21.7969,21.8417,21.782,21.8342,188000.0
2014-04-07 14:10:00,29.27,29.27,29.23,29.23,92400.0,21.8342,21.8342,21.8044,21.8044,92400.0
2014-04-07 14:15:00,29.23,29.25,29.22,29.23,89700.0,21.8044,21.8193,21.7969,21.8044,89700.0
2014-04-07 14:20:00,29.23,29.24,29.21,29.22,123900.0,21.8044,21.8118,21.7895,21.7969,123900.0
2014-04-07 14:25:00,29.22,29.23,29.2,29.21,141200.0,21.7969,21.8044,21.782,21.7895,141200.0
2014-04-07 14:30:00,29.21,29.22,29.19,29.21,111800.0,21.7895,21.7969,21.7745,21.7895,111800.0
2014-04-07 14:35:00,29.2,29.23,29.19,29.23,97600.0,21.782,21.8044,21.7745,21.8044,97600.0
2014-04-07 14:40:00,29.23,29.39,29.23,29.38,229100.0,21.8044,21.9237,21.8044,21.9163,229100.0
2014-04-07 14:45:00,29.38,29.45,29.35,29.45,221600.0,21.9163,21.9685,21.8939,21.9685,221600.0
2014-04-07 14:50:00,29.45,29.54,29.44,29.51,273600.0,21.9685,22.0356,21.961,22.0132,273600.0
2014-04-07 14:55:00,29.51,29.58,29.51,29.54,343900.0,22.0132,22.0655,22.0132,22.0356,343900.0
2014-04-07 15:00:00,29.54,29.55,29.52,29.54,241900.0,22.0356,22.0431,22.0207,22.0356,241900.0
2014-04-07 15:05:00,29.53,29.59,29.52,29.58,165600.0,22.0282,22.0729,22.0207,22.0655,165600.0
2014-04-07 15:10:00,29.58,29.67,29.53,29.66,257800.0,22.0655,22.1326,22.0282,22.1251,257800.0
2014-04-07 15:15:00,29.66,29.7,29.63,29.7,269400.0,22.1251,22.155,22.1028,22.155,269400.0
2014-04-07 15:20:00,29.7,29.71,29.66,29.68,375300.0,22.155,22.1624,22.1251,22.1401,375300.0
2014-04-07 15:25:00,29.68,29.73,29.68,29.7,193100.0,22.1401,22.1774,22.1401,22.155,193100.0
2014-04-07 15:30:00,29.71,29.73,29.68,29.72,554900.0,22.1624,22.1774,22.1401,22.1699,554900.0
2014-04-07 15:35:00,29.71,29.76,29.68,29.68,517300.0,22.1624,22.1997,22.1401,22.1401,517300.0
2014-04-07 15:40:00,29.68,29.68,29.56,29.56,259900.0,22.1401,22.1401,22.0505,22.0505,259900.0
2014-04-07 15:45:00,29.56,29.56,29.52,29.55,563300.0,22.0505,22.0505,22.0207,22.0431,563300.0
2014-04-07 15:50:00,29.56,29.56,29.53,29.54,518900.0,22.0505,22.0505,22.0282,22.0356,518900.0
2014-04-07 15:55:00,29.54,29.54,29.51,29.51,888500.0,22.0356,22.0356,22.0132,22.0132,888500.0
2014-04-08 09:30:00,29.59,29.59,29.41,29.52,286900.0,22.0729,22.0729,21.9387,22.0207,286900.0
2014-04-08 09:35:00,29.52,29.56,29.36,29.43,184500.0,22.0207,22.0505,21.9014,21.9536,184500.0
2014-04-08 09:40:00,29.44,29.53,29.43,29.52,112200.0,21.961,22.0282,21.9536,22.0207,112200.0
2014-04-08 09:45:00,29.52,29.6,29.41,29.41,240600.0,22.0207,22.0804,21.9387,21.9387,240600.0
2014-04-08 09:50:00,29.41,29.45,29.38,29.44,187300.0,21.9387,21.9685,21.9163,21.961,187300.0
2014-04-08 09:55:00,29.44,29.45,29.3,29.3,150100.0,21.961,21.9685,21.8566,21.8566,150100.0
2014-04-08 10:00:00,29.3,29.42,29.29,29.34,164500.0,21.8566,21.9461,21.8491,21.8864,164500.0
2014-04-08 10:05:00,29.34,29.38,29.31,29.32,184300.0,21.8864,21.9163,21.8641,21.8715,184300.0
2014-04-08 10:10:00,29.32,29.34,29.25,29.33,192200.0,21.8715,21.8864,21.8193,21.879,192200.0
2014-04-08 10:15:00,29.32,29.34,29.25,29.26,140800.0,21.8715,21.8864,21.8193,21.8268,140800.0
2014-04-08 10:20:00,29.25,29.26,29.16,29.23,445000.0,21.8193,21.8268,21.7522,21.8044,445000.0
2014-04-08 10:25:00,29.23,29.26,29.1,29.11,267700.0,21.8044,21.8268,21.7074,21.7149,267700.0
2014-04-08 10:30:00,29.11,29.36,29.1,29.35,334100.0,21.7149,21.9014,21.7074,21.8939,334100.0
2014-04-08 10:35:00,29.35,29.38,29.29,29.3,229900.0,21.8939,21.9163,21.8491,21.8566,229900.0
2014-04-08 10:40:00,29.3,29.41,29.29,29.37,239300.0,21.8566,21.9387,21.8491,21.9088,239300.0
2014-04-08 10:45:00,29.37,29.4,29.33,29.34,107800.0,21.9088,21.9312,21.879,21.8864,107800.0
2014-04-08 10:50:00,29.33,29.38,29.33,29.34,167700.0,21.879,21.9163,21.879,21.8864,167700.0
2014-04-08 10:55:00,29.34,29.36,29.3,29.3,118300.0,21.8864,21.9014,21.8566,21.8566,118300.0
2014-04-08 11:00:00,29.31,29.4,29.3,29.4,221500.0,21.8641,21.9312,21.8566,21.9312,221500.0
2014-04-08 11:05:00,29.4,29.44,29.39,29.43,173900.0,21.9312,21.961,21.9237,21.9536,173900.0
2014-04-08 11:10:00,29.43,29.44,29.35,29.4,208600.0,21.9536,21.961,21.8939,21.9312,208600.0
2014-04-08 11:15:00,29.4,29.52,29.39,29.5,149200.0,21.9312,22.0207,21.9237,22.0058,149200.0
2014-04-08 11:20:00,29.51,29.58,29.5,29.58,143900.0,22.0132,22.0655,22.0058,22.0655,143900.0
2014-04-08 11:25:00,29.57,29.58,29.52,29.52,158300.0,22.058,22.0655,22.0207,22.0207,158300.0
2014-04-08 11:30:00,29.52,29.52,29.44,29.44,117800.0,22.0207,22.0207,21.961,21.961,117800.0
2014-04-08 11:35:00,29.44,29.45,29.39,29.39,74800.0,21.961,21.9685,21.9237,21.9237,74800.0
2014-04-08 11:40:00,29.39,29.39,29.34,29.35,98700.0,21.9237,21.9237,21.8864,21.8939,98700.0
2014-04-08 11:45:00,29.35,29.38,29.35,29.36,52400.0,21.8939,21.9163,21.8939,21.9014,52400.0
2014-04-08 11:50:00,29.36,29.42,29.35,29.42,80400.0,21.9014,21.9461,21.8939,21.9461,80400.0
2014-04-08 11:55:00,29.42,29.49,29.4,29.49,81800.0,21.9461,21.9983,21.9312,21.9983,81800.0
2014-04-08 12:00:00,29.49,29.51,29.46,29.51,85100.0,21.9983,22.0132,21.9759,22.0132,85100.0
2014-04-08 12:05:00,29.51,29.55,29.47,29.54,129700.0,22.0132,22.0431,21.9834,22.0356,129700.0
2014-04-08 12:10:00,29.55,29.58,29.51,29.57,162300.0,22.0431,22.0655,22.0132,22.058,162300.0
2014-04-08 12:15:00,29.57,29.59,29.56,29.59,139600.0,22.058,22.0729,22.0505,22.0729,139600.0
2014-04-08 12:20:00,29.6,29.6,29.57,29.6,94500.0,22.0804,22.0804,22.058,22.0804,94500.0
2014-04-08 12:25:00,29.6,29.62,29.59,29.62,75400.0,22.0804,22.0953,22.0729,22.0953,75400.0
2014-04-08 12:30:00,29.62,29.63,29.58,29.6,83500.0,22.0953,22.1028,22.0655,22.0804,83500.0
2014-04-08 12:35:00,29.6,29.6,29.53,29.54,80500.0,22.0804,22.0804,22.0282,22.0356,80500.0
2014-04-08 12:40:00,29.55,29.55,29.51,29.53,96500.0,22.0431,22.0431,22.0132,22.0282,96500.0
2014-04-08 12:45:00,29.53,29.54,29.51,29.54,48100.0,22.0282,22.0356,22.0132,22.0356,48100.0
2014-04-08 12:50:00,29.54,29.55,29.52,29.52,56200.0,22.0356,22.0431,22.0207,22.0207,56200.0
2014-04-08 12:55:00,29.52,29.53,29.45,29.45,56300.0,22.0207,22.0282,21.9685,21.9685,56300.0
2014-04-08 13:00:00,29.45,29.47,29.44,29.45,59900.0,21.9685,21.9834,21.961,21.9685,59900.0
2014-04-08 13:05:00,29.46,29.47,29.41,29.42,124400.0,21.9759,21.9834,21.9387,21.9461,124400.0
2014-04-08 13:10:00,29.41,29.43,29.37,29.39,229300.0,21.9387,21.9536,21.9088,21.9237,229300.0
2014-04-08 13:15:00,29.39,29.43,29.39,29.42,101900.0,21.9237,21.9536,21.9237,21.9461,101900.0
2014-04-08 13:20:00,29.41,29.46,29.4,29.46,100500.0,21.9387,21.9759,21.9312,21.9759,100500.0
2014-04-08 13:25:00,29.46,29.57,29.46,29.56,189900.0,21.9759,22.058,21.9759,22.0505,189900.0
2014-04-08 13:30:00,29.56,29.57,29.52,29.53,125200.0,22.0505,22.058,22.0207,22.0282,125200.0
2014-04-08 13:35:00,29.53,29.55,29.53,29.55,51100.0,22.0282,22.0431,22.0282,22.0431,51100.0
2014-04-08 13:40:00,29.55,29.55,29.52,29.54,73400.0,22.0431,22.0431,22.0207,22.0356,73400.0
2014-04-08 13:45:00,29.54,29.55,29.49,29.5,112800.0,22.0356,22.0431,21.9983,22.0058,112800.0
2014-04-08 13:50:00,29.5,29.53,29.49,29.51,105400.0,22.0058,22.0282,21.9983,22.0132,105400.0
2014-04-08 13:55:00,29.51,29.52,29.49,29.49,39900.0,22.0132,22.0207,21.9983,21.9983,39900.0
2014-04-08 14:00:00,29.5,29.5,29.39,29.39,53000.0,22.0058,22.0058,21.9237,21.9237,53000.0
2014-04-08 14:05:00,29.39,29.4,29.3,29.33,70500.0,21.9237,21.9312,21.8566,21.879,70500.0
2014-04-08 14:10:00,29.32,29.33,29.3,29.3,66200.0,21.8715,21.879,21.8566,21.8566,66200.0
2014-04-08 14:15:00,29.3,29.31,29.23,29.28,83800.0,21.8566,21.8641,21.8044,21.8417,83800.0
2014-04-08 14:20:00,29.27,29.28,29.22,29.24,96500.0,21.8342,21.8417,21.7969,21.8118,96500.0
2014-04-08 14:25:00,29.24,29.28,29.24,29.25,84500.0,21.8118,21.8417,21.8118,21.8193,84500.0
2014-04-08 14:30:00,29.26,29.3,29.24,29.27,47800.0,21.8268,21.8566,21.8118,21.8342,47800.0
2014-04-08 14:35:00,29.27,29.28,29.23,29.24,88600.0,21.8342,21.8417,21.8044,21.8118,88600.0
2014-04-08 14:40:00,29.24,29.25,29.2,29.21,66100.0,21.8118,21.8193,21.782,21.7895,66100.0
2014-04-08 14:45:00,29.2,29.27,29.18,29.27,249100.0,21.782,21.8342,21.7671,21.8342,249100.0
2014-04-08 14:50:00,29.27,29.31,29.27,29.29,99500.0,21.8342,21.8641,21.8342,21.8491,99500.0
2014-04-08 14:55:00,29.29,29.36,29.29,29.34,174200.0,21.8491,21.9014,21.8491,21.8864,174200.0
2014-04-08 15:00:00,29.35,29.38,29.34,29.37,156300.0,21.8939,21.9163,21.8864,21.9088,156300.0
2014-04-08 15:05:00,29.37,29.44,29.36,29.44,209600.0,21.9088,21.961,21.9014,21.961,209600.0
2014-04-08 15:10:00,29.44,29.52,29.43,29.52,289400.0,21.961,22.0207,21.9536,22.0207,289400.0
2014-04-08 15:15:00,29.52,29.52,29.48,29.5,330500.0,22.0207,22.0207,21.9909,22.0058,330500.0
2014-04-08 15:20:00,29.49,29.54,29.48,29.53,151600.0,21.9983,22.0356,21.9909,22.0282,151600.0
2014-04-08 15:25:00,29.53,29.57,29.52,29.57,132300.0,22.0282,22.058,22.0207,22.058,132300.0
2014-04-08 15:30:00,29.57,29.57,29.53,29.55,215500.0,22.058,22.058,22.0282,22.0431,215500.0
2014-04-08 15:35:00,29.56,29.59,29.54,29.55,244700.0,22.0505,22.0729,22.0356,22.0431,244700.0
2014-04-08 15:40:00,29.55,29.58,29.53,29.57,197000.0,22.0431,22.0655,22.0282,22.058,197000.0
2014-04-08 15:45:00,29.56,29.56,29.51,29.53,265500.0,22.0505,22.0505,22.0132,22.0282,265500.0
2014-04-08 15:50:00,29.53,29.55,29.5,29.54,416500.0,22.0282,22.0431,22.0058,22.0356,416500.0
2014-04-08 15:55:00,29.53,29.57,29.51,29.54,418000.0,22.0282,22.058,22.0132,22.0356,418000.0
2014-04-09 09:30:00,29.73,29.89,29.65,29.8,365100.0,22.1774,22.2967,22.1177,22.2296,365100.0
2014-04-09 09:35:00,29.82,29.91,29.8,29.82,267500.0,22.2445,22.3116,22.2296,22.2445,267500.0
2014-04-09 09:40:00,29.82,29.89,29.8,29.84,411800.0,22.2445,22.2967,22.2296,22.2594,411800.0
2014-04-09 09:45:00,29.82,29.86,29.65,29.71,352200.0,22.2445,22.2743,22.1177,22.1624,352200.0
2014-04-09 09:50:00,29.71,29.77,29.67,29.74,240400.0,22.1624,22.2072,22.1326,22.1848,240400.0
2014-04-09 09:55:00,29.74,29.78,29.69,29.69,147200.0,22.1848,22.2147,22.1475,22.1475,147200.0
2014-04-09 10:00:00,29.69,29.77,29.68,29.72,115300.0,22.1475,22.2072,22.1401,22.1699,115300.0
2014-04-09 10:05:00,29.71,29.78,29.71,29.75,208500.0,22.1624,22.2147,22.1624,22.1923,208500.0
2014-04-09 10:10:00,29.75,29.77,29.68,29.69,145300.0,22.1923,22.2072,22.1401,22.1475,145300.0
2014-04-09 10:15:00,29.69,29.78,29.68,29.68,117900.0,22.1475,22.2147,22.1401,22.1401,117900.0
2014-04-09 10:20:00,29.69,29.82,29.68,29.77,185000.0,22.1475,22.2445,22.1401,22.2072,185000.0
2014-04-09 10:25:00,29.78,29.78,29.69,29.7,36800.0,22.2147,22.2147,22.1475,22.155,36800.0
2014-04-09 10:30:00,29.69,29.77,29.69,29.72,104000.0,22.1475,22.2072,22.1475,22.1699,104000.0
2014-04-09 10:35:00,29.72,29.75,29.71,29.71,198300.0,22.1699,22.1923,22.1624,22.1624,198300.0
2014-04-09 10:40:00,29.72,29.76,29.71,29.76,49600.0,22.1699,22.1997,22.1624,22.1997,49600.0
2014-04-09 10:45:00,29.77,29.78,29.71,29.75,66900.0,22.2072,22.2147,22.1624,22.1923,66900.0
2014-04-09 10:50:00,29.75,29.76,29.7,29.72,117600.0,22.1923,22.1997,22.155,22.1699,117600.0
2014-04-09 10:55:00,29.72,29.75,29.7,29.71,49500.0,22.1699,22.1923,22.155,22.1624,49500.0
2014-04-09 11:00:00,29.71,29.72,29.66,29.67,42300.0,22.1624,22.1699,22.1251,22.1326,42300.0
2014-04-09 11:05:00,29.67,29.71,29.65,29.7,72800.0,22.1326,22.1624,22.1177,22.155,72800.0
2014-04-09 11:10:00,29.7,29.71,29.67,29.68,35500.0,22.155,22.1624,22.1326,22.1401,35500.0
2014-04-09 11:15:00,29.68,29.76,29.68,29.74,122000.0,22.1401,22.1997,22.1401,22.1848,122000.0
2014-04-09 11:20:00,29.74,29.75,29.69,29.69,35800.0,22.1848,22.1923,22.1475,22.1475,35800.0
2014-04-09 11:25:00,29.7,29.72,29.67,29.72,44900.0,22.155,22.1699,22.1326,22.1699,44900.0
2014-04-09 11:30:00,29.71,29.74,29.7,29.73,38900.0,22.1624,22.1848,22.155,22.1774,38900.0
2014-04-09 11:35:00,29.72,29.75,29.71,29.74,40400.0,22.1699,22.1923,22.1624,22.1848,40400.0
2014-04-09 11:40:00,29.74,29.77,29.72,29.77,74500.0,22.1848,22.2072,22.1699,22.2072,74500.0
2014-04-09 11:45:00,29.76,29.83,29.76,29.83,48600.0,22.1997,22.252,22.1997,22.252,48600.0
2014-04-09 11:50:00,29.82,29.87,29.82,29.85,71100.0,22.2445,22.2818,22.2445,22.2669,71100.0
2014-04-09 11:55:00,29.86,29.87,29.84,29.87,40100.0,22.2743,22.2818,22.2594,22.2818,40100.0
2014-04-09 12:00:00,29.86,29.86,29.84,29.86,41300.0,22.2743,22.2743,22.2594,22.2743,41300.0
2014-04-09 12:05:00,29.86,29.91,29.86,29.91,76600.0,22.2743,22.3116,22.2743,22.3116,76600.0
2014-04-09 12:10:00,29.9,29.94,29.9,29.94,42800.0,22.3042,22.334,22.3042,22.334,42800.0
2014-04-09 12:15:00,29.94,29.95,29.89,29.91,60900.0,22.334,22.3415,22.2967,22.3116,60900.0
2014-04-09 12:20:00,29.92,29.96,29.92,29.95,49900.0,22.3191,22.3489,22.3191,22.3415,49900.0
2014-04-09 12:25:00,29.96,29.97,29.95,29.95,55900.0,22.3489,22.3564,22.3415,22.3415,55900.0
2014-04-09 12:30:00,29.95,29.95,29.91,29.91,41700.0,22.3415,22.3415,22.3116,22.3116,41700.0
2014-04-09 12:35:00,29.91,29.92,29.9,29.91,28400.0,22.3116,22.3191,22.3042,22.3116,28400.0
2014-04-09 12:40:00,29.9,29.94,29.9,29.92,51400.0,22.3042,22.334,22.3042,22.3191,51400.0
2014-04-09 12:45:00,29.93,29.98,29.92,29.97,67500.0,22.3265,22.3638,22.3191,22.3564,67500.0
2014-04-09 12:50:00,29.97,29.97,29.94,29.94,43200.0,22.3564,22.3564,22.334,22.334,43200.0
2014-04-09 12:55:00,29.94,29.97,29.93,29.93,65700.0,22.334,22.3564,22.3265,22.3265,65700.0
2014-04-09 13:00:00,29.93,29.96,29.93,29.95,60400.0,22.3265,22.3489,22.3265,22.3415,60400.0
2014-04-09 13:05:00,29.94,29.95,29.91,29.91,108200.0,22.334,22.3415,22.3116,22.3116,108200.0
2014-04-09 13:10:00,29.91,29.96,29.91,29.94,76700.0,22.3116,22.3489,22.3116,22.334,76700.0
2014-04-09 13:15:00,29.93,29.95,29.92,29.94,32900.0,22.3265,22.3415,22.3191,22.334,32900.0
2014-04-09 13:20:00,29.94,29.94,29.91,29.91,22000.0,22.334,22.334,22.3116,22.3116,22000.0
2014-04-09 13:25:00,29.91,29.91,29.89,29.91,23800.0,22.3116,22.3116,22.2967,22.3116,23800.0
2014-04-09 13:30:00,29.91,29.92,29.88,29.89,65600.0,22.3116,22.3191,22.2893,22.2967,65600.0
2014-04-09 13:35:00,29.89,29.89,29.88,29.88,14800.0,22.2967,22.2967,22.2893,22.2893,14800.0
2014-04-09 13:40:00,29.88,29.93,29.86,29.92,59300.0,22.2893,22.3265,22.2743,22.3191,59300.0
2014-04-09 13:45:00,29.92,29.93,29.9,29.9,32900.0,22.3191,22.3265,22.3042,22.3042,32900.0
2014-04-09 13:50:00,29.91,29.94,29.91,29.92,44100.0,22.3116,22.334,22.3116,22.3191,44100.0
2014-04-09 13:55:00,29.91,29.92,29.9,29.91,27100.0,22.3116,22.3191,22.3042,22.3116,27100.0
2014-04-09 14:00:00,29.9,29.98,29.9,29.93,107400.0,22.3042,22.3638,22.3042,22.3265,107400.0
2014-04-09 14:05:00,29.94,29.99,29.92,29.98,95400.0,22.334,22.3713,22.3191,22.3638,95400.0
2014-04-09 14:10:00,29.98,30.06,29.98,30.05,195500.0,22.3638,22.4235,22.3638,22.4161,195500.0
2014-04-09 14:15:00,30.05,30.11,30.04,30.1,200400.0,22.4161,22.4608,22.4086,22.4534,200400.0
2014-04-09 14:20:00,30.1,30.19,30.1,30.19,233300.0,22.4534,22.5205,22.4534,22.5205,233300.0
2014-04-09 14:25:00,30.18,30.27,30.16,30.25,569500.0,22.513,22.5802,22.4981,22.5653,569500.0
2014-04-09 14:30:00,30.25,30.27,30.21,30.23,148000.0,22.5653,22.5802,22.5354,22.5503,148000.0
2014-04-09 14:35:00,30.24,30.27,30.21,30.21,84400.0,22.5578,22.5802,22.5354,22.5354,84400.0
2014-04-09 14:40:00,30.22,30.22,30.17,30.19,116500.0,22.5429,22.5429,22.5056,22.5205,116500.0
2014-04-09 14:45:00,30.2,30.23,30.16,30.21,118900.0,22.528,22.5503,22.4981,22.5354,118900.0
2014-04-09 14:50:00,30.21,30.21,30.17,30.17,80800.0,22.5354,22.5354,22.5056,22.5056,80800.0
2014-04-09 14:55:00,30.17,30.18,30.12,30.13,98100.0,22.5056,22.513,22.4683,22.4757,98100.0
2014-04-09 15:00:00,30.13,30.15,30.09,30.15,93200.0,22.4757,22.4907,22.4459,22.4907,93200.0
2014-04-09 15:05:00,30.14,30.2,30.14,30.17,140700.0,22.4832,22.528,22.4832,22.5056,140700.0
2014-04-09 15:10:00,30.17,30.2,30.16,30.2,89300.0,22.5056,22.528,22.4981,22.528,89300.0
2014-04-09 15:15:00,30.2,30.22,30.17,30.18,108500.0,22.528,22.5429,22.5056,22.513,108500.0
2014-04-09 15:20:00,30.18,30.22,30.17,30.18,118800.0,22.513,22.5429,22.5056,22.513,118800.0
2014-04-09 15:25:00,30.18,30.21,30.15,30.2,159700.0,22.513,22.5354,22.4907,22.528,159700.0
2014-04-09 15:30:00,30.21,30.28,30.18,30.27,239400.0,22.5354,22.5876,22.513,22.5802,239400.0
2014-04-09 15:35:00,30.26,30.29,30.25,30.27,154300.0,22.5727,22.5951,22.5653,22.5802,154300.0
2014-04-09 15:40:00,30.27,30.29,30.25,30.28,124400.0,22.5802,22.5951,22.5653,22.5876,124400.0
2014-04-09 15:45:00,30.28,30.28,30.22,30.26,277900.0,22.5876,22.5876,22.5429,22.5727,277900.0
2014-04-09 15:50:00,30.26,30.26,30.19,30.19,330300.0,22.5727,22.5727,22.5205,22.5205,330300.0
2014-04-09 15:55:00,30.2,30.23,30.19,30.22,664300.0,22.528,22.5503,22.5205,22.5429,664300.0
2014-04-10 09:30:00,30.27,30.3,30.08,30.09,258000.0,22.5802,22.6026,22.4384,22.4459,258000.0
2014-04-10 09:35:00,30.09,30.12,30.05,30.08,142800.0,22.4459,22.4683,22.4161,22.4384,142800.0
2014-04-10 09:40:00,30.07,30.14,30.02,30.11,120400.0,22.431,22.4832,22.3937,22.4608,120400.0
2014-04-10 09:45:00,30.11,30.11,30.02,30.05,180600.0,22.4608,22.4608,22.3937,22.4161,180600.0
2014-04-10 09:50:00,30.05,30.16,30.03,30.1,282000.0,22.4161,22.4981,22.4011,22.4534,282000.0
2014-04-10 09:55:00,30.1,30.1,30.04,30.07,146900.0,22.4534,22.4534,22.4086,22.431,146900.0
2014-04-10 10:00:00,30.08,30.1,29.98,29.99,101000.0,22.4384,22.4534,22.3638,22.3713,101000.0
2014-04-10 10:05:00,29.98,29.98,29.87,29.95,226600.0,22.3638,22.3638,22.2818,22.3415,226600.0
2014-04-10 10:10:00,29.94,30.0,29.93,29.93,71100.0,22.334,22.3788,22.3265,22.3265,71100.0
2014-04-10 10:15:00,29.93,29.94,29.86,29.89,88100.0,22.3265,22.334,22.2743,22.2967,88100.0
2014-04-10 10:20:00,29.89,29.96,29.89,29.92,87600.0,22.2967,22.3489,22.2967,22.3191,87600.0
2014-04-10 10:25:00,29.91,30.04,29.9,30.02,139600.0,22.3116,22.4086,22.3042,22.3937,139600.0
2014-04-10 10:30:00,30.03,30.04,29.98,29.98,31100.0,22.4011,22.4086,22.3638,22.3638,31100.0
2014-04-10 10:35:00,29.98,30.0,29.93,29.97,58200.0,22.3638,22.3788,22.3265,22.3564,58200.0
2014-04-10 10:40:00,29.96,29.98,29.91,29.91,43000.0,22.3489,22.3638,22.3116,22.3116,43000.0
2014-04-10 10:45:00,29.91,29.94,29.86,29.87,69700.0,22.3116,22.334,22.2743,22.2818,69700.0
2014-04-10 10:50:00,29.87,29.89,29.83,29.89,73100.0,22.2818,22.2967,22.252,22.2967,73100.0
2014-04-10 10:55:00,29.89,29.89,29.8,29.8,49400.0,22.2967,22.2967,22.2296,22.2296,49400.0
2014-04-10 11:00:00,29.8,29.81,29.75,29.77,138700.0,22.2296,22.237,22.1923,22.2072,138700.0
2014-04-10 11:05:00,29.76,29.77,29.69,29.7,145600.0,22.1997,22.2072,22.1475,22.155,145600.0
2014-04-10 11:10:00,29.7,29.78,29.68,29.77,89300.0,22.155,22.2147,22.1401,22.2072,89300.0
2014-04-10 11:15:00,29.77,29.78,29.72,29.76,54600.0,22.2072,22.2147,22.1699,22.1997,54600.0
2014-04-10 11:20:00,29.76,29.78,29.73,29.77,79200.0,22.1997,22.2147,22.1774,22.2072,79200.0
2014-04-10 11:25:00,29.76,29.78,29.74,29.77,139000.0,22.1997,22.2147,22.1848,22.2072,139000.0
2014-04-10 11:30:00,29.76,29.78,29.73,29.75,106500.0,22.1997,22.2147,22.1774,22.1923,106500.0
2014-04-10 11:35:00,29.74,29.74,29.65,29.66,106500.0,22.1848,22.1848,22.1177,22.1251,106500.0
2014-04-10 11:40:00,29.66,29.66,29.61,29.64,184500.0,22.1251,22.1251,22.0878,22.1102,184500.0
2014-04-10 11:45:00,29.65,29.68,29.63,29.66,173500.0,22.1177,22.1401,22.1028,22.1251,173500.0
2014-04-10 11:50:00,29.66,29.7,29.65,29.66,106800.0,22.1251,22.155,22.1177,22.1251,106800.0
2014-04-10 11:55:00,29.67,29.67,29.63,29.63,115500.0,22.1326,22.1326,22.1028,22.1028,115500.0
2014-04-10 12:00:00,29.63,29.65,29.54,29.56,154700.0,22.1028,22.1177,22.0356,22.0505,154700.0
2014-04-10 12:05:00,29.56,29.56,29.48,29.49,152900.0,22.0505,22.0505,21.9909,21.9983,152900.0
2014-04-10 12:10:00,29.48,29.54,29.44,29.51,196700.0,21.9909,22.0356,21.961,22.0132,196700.0
2014-04-10 12:15:00,29.52,29.57,29.49,29.51,160600.0,22.0207,22.058,21.9983,22.0132,160600.0
2014-04-10 12:20:00,29.51,29.52,29.47,29.48,97000.0,22.0132,22.0207,21.9834,21.9909,97000.0
2014-04-10 12:25:00,29.48,29.5,29.45,29.49,164000.0,21.9909,22.0058,21.9685,21.9983,164000.0
2014-04-10 12:30:00,29.49,29.52,29.46,29.46,116100.0,21.9983,22.0207,21.9759,21.9759,116100.0
2014-04-10 12:35:00,29.46,29.47,29.43,29.44,89400.0,21.9759,21.9834,21.9536,21.961,89400.0
2014-04-10 12:40:00,29.44,29.45,29.37,29.38,131600.0,21.961,21.9685,21.9088,21.9163,131600.0
2014-04-10 12:45:00,29.37,29.41,29.35,29.4,126200.0,21.9088,21.9387,21.8939,21.9312,126200.0
2014-04-10 12:50:00,29.4,29.49,29.4,29.46,159300.0,21.9312,21.9983,21.9312,21.9759,159300.0
2014-04-10 12:55:00,29.46,29.46,29.37,29.37,59400.0,21.9759,21.9759,21.9088,21.9088,59400.0
2014-04-10 13:00:00,29.38,29.41,29.36,29.41,96000.0,21.9163,21.9387,21.9014,21.9387,96000.0
2014-04-10 13:05:00,29.41,29.45,29.4,29.42,45800.0,21.9387,21.9685,21.9312,21.9461,45800.0
2014-04-10 13:10:00,29.42,29.46,29.41,29.42,96500.0,21.9461,21.9759,21.9387,21.9461,96500.0
2014-04-10 13:15:00,29.41,29.43,29.37,29.39,153800.0,21.9387,21.9536,21.9088,21.9237,153800.0
2014-04-10 13:20:00,29.39,29.39,29.29,29.29,195000.0,21.9237,21.9237,21.8491,21.8491,195000.0
2014-04-10 13:25:00,29.29,29.36,29.29,29.36,198300.0,21.8491,21.9014,21.8491,21.9014,198300.0
2014-04-10 13:30:00,29.35,29.38,29.34,29.37,53700.0,21.8939,21.9163,21.8864,21.9088,53700.0
2014-04-10 13:35:00,29.37,29.41,29.36,29.39,89000.0,21.9088,21.9387,21.9014,21.9237,89000.0
2014-04-10 13:40:00,29.4,29.4,29.36,29.38,96500.0,21.9312,21.9312,21.9014,21.9163,96500.0
2014-04-10 13:45:00,29.39,29.4,29.37,29.4,61300.0,21.9237,21.9312,21.9088,21.9312,61300.0
2014-04-10 13:50:00,29.4,29.4,29.34,29.39,82500.0,21.9312,21.9312,21.8864,21.9237,82500.0
2014-04-10 13:55:00,29.39,29.46,29.39,29.45,119700.0,21.9237,21.9759,21.9237,21.9685,119700.0
2014-04-10 14:00:00,29.45,29.5,29.44,29.49,72400.0,21.9685,22.0058,21.961,21.9983,72400.0
2014-04-10 14:05:00,29.5,29.54,29.5,29.5,105400.0,22.0058,22.0356,22.0058,22.0058,105400.0
2014-04-10 14:10:00,29.51,29.56,29.48,29.56,122800.0,22.0132,22.0505,21.9909,22.0505,122800.0
2014-04-10 14:15:00,29.56,29.58,29.5,29.51,114500.0,22.0505,22.0655,22.0058,22.0132,114500.0
2014-04-10 14:20:00,29.51,29.51,29.47,29.49,77000.0,22.0132,22.0132,21.9834,21.9983,77000.0
2014-04-10 14:25:00,29.49,29.49,29.43,29.43,58800.0,21.9983,21.9983,21.9536,21.9536,58800.0
2014-04-10 14:30:00,29.43,29.44,29.38,29.38,146800.0,21.9536,21.961,21.9163,21.9163,146800.0
2014-04-10 14:35:00,29.39,29.41,29.34,29.41,111400.0,21.9237,21.9387,21.8864,21.9387,111400.0
2014-04-10 14:40:00,29.4,29.45,29.4,29.43,145300.0,21.9312,21.9685,21.9312,21.9536,145300.0
2014-04-10 14:45:00,29.44,29.45,29.36,29.38,147100.0,21.961,21.9685,21.9014,21.9163,147100.0
2014-04-10 14:50:00,29.39,29.42,29.36,29.37,91700.0,21.9237,21.9461,21.9014,21.9088,91700.0
2014-04-10 14:55:00,29.37,29.4,29.34,29.34,134200.0,21.9088,21.9312,21.8864,21.8864,134200.0
2014-04-10 15:00:00,29.33,29.36,29.25,29.26,315900.0,21.879,21.9014,21.8193,21.8268,315900.0
2014-04-10 15:05:00,29.26,29.26,29.17,29.18,241600.0,21.8268,21.8268,21.7596,21.7671,241600.0
2014-04-10 15:10:00,29.18,29.25,29.17,29.24,295100.0,21.7671,21.8193,21.7596,21.8118,295100.0
2014-04-10 15:15:00,29.24,29.3,29.24,29.3,206800.0,21.8118,21.8566,21.8118,21.8566,206800.0
2014-04-10 15:20:00,29.31,29.31,29.2,29.2,383700.0,21.8641,21.8641,21.782,21.782,383700.0
2014-04-10 15:25:00,29.21,29.28,29.19,29.28,277700.0,21.7895,21.8417,21.7745,21.8417,277700.0
2014-04-10 15:30:00,29.28,29.28,29.21,29.21,479900.0,21.8417,21.8417,21.7895,21.7895,479900.0
2014-04-10 15:35:00,29.21,29.24,29.21,29.21,235100.0,21.7895,21.8118,21.7895,21.7895,235100.0
2014-04-10 15:40:00,29.21,29.27,29.17,29.27,304500.0,21.7895,21.8342,21.7596,21.8342,304500.0
2014-04-10 15:45:00,29.27,29.31,29.26,29.3,308100.0,21.8342,21.8641,21.8268,21.8566,308100.0
2014-04-10 15:50:00,29.31,29.31,29.29,29.29,463900.0,21.8641,21.8641,21.8491,21.8491,463900.0
2014-04-10 15:55:00,29.29,29.3,29.24,29.24,880800.0,21.8491,21.8566,21.8118,21.8118,880800.0
2014-04-11 09:30:00,28.83,28.83,28.45,28.5,741200.0,21.506,21.506,21.2225,21.2598,741200.0
2014-04-11 09:35:00,28.5,28.72,28.47,28.71,537300.0,21.2598,21.4239,21.2374,21.4165,537300.0
2014-04-11 09:40:00,28.71,28.74,28.57,28.61,387500.0,21.4165,21.4389,21.312,21.3419,387500.0
2014-04-11 09:45:00,28.61,28.64,28.53,28.59,359000.0,21.3419,21.3643,21.2822,21.327,359000.0
2014-04-11 09:50:00,28.59,28.69,28.59,28.68,307000.0,21.327,21.4016,21.327,21.3941,307000.0
2014-04-11 09:55:00,28.68,28.81,28.63,28.77,774200.0,21.3941,21.4911,21.3568,21.4612,774200.0
2014-04-11 10:00:00,28.76,28.86,28.75,28.76,642300.0,21.4538,21.5284,21.4463,21.4538,642300.0
2014-04-11 10:05:00,28.76,28.8,28.74,28.75,248900.0,21.4538,21.4836,21.4389,21.4463,248900.0
2014-04-11 10:10:00,28.74,28.76,28.66,28.7,344200.0,21.4389,21.4538,21.3792,21.409,344200.0
2014-04-11 10:15:00,28.69,28.77,28.69,28.7,378500.0,21.4016,21.4612,21.4016,21.409,378500.0
2014-04-11 10:20:00,28.71,28.8,28.71,28.77,333600.0,21.4165,21.4836,21.4165,21.4612,333600.0
2014-04-11 10:25:00,28.76,28.8,28.74,28.76,202500.0,21.4538,21.4836,21.4389,21.4538,202500.0
2014-04-11 10:30:00,28.75,28.84,28.74,28.84,244200.0,21.4463,21.5135,21.4389,21.5135,244200.0
2014-04-11 10:35:00,28.84,28.89,28.83,28.85,204900.0,21.5135,21.5508,21.506,21.5209,204900.0
2014-04-11 10:40:00,28.86,28.93,28.85,28.9,265800.0,21.5284,21.5806,21.5209,21.5582,265800.0
2014-04-11 10:45:00,28.9,28.98,28.87,28.98,237200.0,21.5582,21.6179,21.5358,21.6179,237200.0
2014-04-11 10:50:00,28.97,29.07,28.95,29.06,190100.0,21.6104,21.685,21.5955,21.6776,190100.0
2014-04-11 10:55:00,29.06,29.08,28.99,28.99,107200.0,21.6776,21.6925,21.6253,21.6253,107200.0
2014-04-11 11:00:00,28.99,28.99,28.94,28.96,182200.0,21.6253,21.6253,21.5881,21.603,182200.0
2014-04-11 11:05:00,28.96,29.02,28.95,28.98,84000.0,21.603,21.6477,21.5955,21.6179,84000.0
2014-04-11 11:10:00,28.98,29.1,28.98,29.08,173000.0,21.6179,21.7074,21.6179,21.6925,173000.0
2014-04-11 11:15:00,29.08,29.14,29.06,29.07,130300.0,21.6925,21.7372,21.6776,21.685,130300.0
2014-04-11 11:20:00,29.06,29.07,29.0,29.05,275800.0,21.6776,21.685,21.6328,21.6701,275800.0
2014-04-11 11:25:00,29.05,29.05,28.99,29.01,317500.0,21.6701,21.6701,21.6253,21.6403,317500.0
2014-04-11 11:30:00,29.01,29.01,28.95,28.98,182100.0,21.6403,21.6403,21.5955,21.6179,182100.0
2014-04-11 11:35:00,28.98,28.99,28.89,28.94,175600.0,21.6179,21.6253,21.5508,21.5881,175600.0
2014-04-11 11:40:00,28.94,28.94,28.88,28.89,94100.0,21.5881,21.5881,21.5433,21.5508,94100.0
2014-04-11 11:45:00,28.89,28.89,28.77,28.8,290700.0,21.5508,21.5508,21.4612,21.4836,290700.0
2014-04-11 11:50:00,28.8,28.86,28.79,28.84,246700.0,21.4836,21.5284,21.4762,21.5135,246700.0
2014-04-11 11:55:00,28.84,28.85,28.8,28.8,190200.0,21.5135,21.5209,21.4836,21.4836,190200.0
2014-04-11 12:00:00,28.8,28.84,28.79,28.81,176900.0,21.4836,21.5135,21.4762,21.4911,176900.0
2014-04-11 12:05:00,28.82,28.83,28.8,28.8,255000.0,21.4985,21.506,21.4836,21.4836,255000.0
2014-04-11 12:10:00,28.8,28.82,28.73,28.74,126900.0,21.4836,21.4985,21.4314,21.4389,126900.0
2014-04-11 12:15:00,28.74,28.75,28.7,28.71,253100.0,21.4389,21.4463,21.409,21.4165,253100.0
2014-04-11 12:20:00,28.71,28.71,28.67,28.68,133500.0,21.4165,21.4165,21.3866,21.3941,133500.0
2014-04-11 12:25:00,28.68,28.72,28.67,28.72,188300.0,21.3941,21.4239,21.3866,21.4239,188300.0
2014-04-11 12:30:00,28.72,28.77,28.71,28.76,116900.0,21.4239,21.4612,21.4165,21.4538,116900.0
2014-04-11 12:35:00,28.76,28.8,28.75,28.8,88100.0,21.4538,21.4836,21.4463,21.4836,88100.0
2014-04-11 12:40:00,28.8,28.82,28.78,28.79,71500.0,21.4836,21.4985,21.4687,21.4762,71500.0
2014-04-11 12:45:00,28.79,28.79,28.76,28.78,65300.0,21.4762,21.4762,21.4538,21.4687,65300.0
2014-04-11 12:50:00,28.78,28.78,28.76,28.76,56600.0,21.4687,21.4687,21.4538,21.4538,56600.0
2014-04-11 12:55:00,28.76,28.8,28.76,28.8,152600.0,21.4538,21.4836,21.4538,21.4836,152600.0
2014-04-11 13:00:00,28.8,28.8,28.75,28.76,105400.0,21.4836,21.4836,21.4463,21.4538,105400.0
2014-04-11 13:05:00,28.76,28.77,28.7,28.72,147000.0,21.4538,21.4612,21.409,21.4239,147000.0
2014-04-11 13:10:00,28.71,28.77,28.7,28.71,203100.0,21.4165,21.4612,21.409,21.4165,203100.0
2014-04-11 13:15:00,28.71,28.73,28.7,28.7,62200.0,21.4165,21.4314,21.409,21.409,62200.0
2014-04-11 13:20:00,28.7,28.72,28.69,28.7,90800.0,21.409,21.4239,21.4016,21.409,90800.0
2014-04-11 13:25:00,28.69,28.7,28.66,28.67,117100.0,21.4016,21.409,21.3792,21.3866,117100.0
2014-04-11 13:30:00,28.67,28.67,28.58,28.6,273600.0,21.3866,21.3866,21.3195,21.3344,273600.0
2014-04-11 13:35:00,28.6,28.6,28.55,28.55,111300.0,21.3344,21.3344,21.2971,21.2971,111300.0
2014-04-11 13:40:00,28.56,28.61,28.54,28.6,206100.0,21.3046,21.3419,21.2897,21.3344,206100.0
2014-04-11 13:45:00,28.6,28.61,28.59,28.59,185000.0,21.3344,21.3419,21.327,21.327,185000.0
2014-04-11 13:50:00,28.6,28.6,28.55,28.57,109400.0,21.3344,21.3344,21.2971,21.312,109400.0
2014-04-11 13:55:00,28.57,28.57,28.51,28.51,148500.0,21.312,21.312,21.2673,21.2673,148500.0
2014-04-11 14:00:00,28.51,28.56,28.5,28.55,159700.0,21.2673,21.3046,21.2598,21.2971,159700.0
2014-04-11 14:05:00,28.55,28.61,28.55,28.59,229700.0,21.2971,21.3419,21.2971,21.327,229700.0
2014-04-11 14:10:00,28.6,28.6,28.5,28.51,126800.0,21.3344,21.3344,21.2598,21.2673,126800.0
2014-04-11 14:15:00,28.5,28.51,28.49,28.49,270200.0,21.2598,21.2673,21.2524,21.2524,270200.0
2014-04-11 14:20:00,28.5,28.5,28.47,28.49,218200.0,21.2598,21.2598,21.2374,21.2524,218200.0
2014-04-11 14:25:00,28.48,28.52,28.45,28.46,271200.0,21.2449,21.2747,21.2225,21.23,271200.0
2014-04-11 14:30:00,28.45,28.46,28.35,28.35,283400.0,21.2225,21.23,21.1479,21.1479,283400.0
2014-04-11 14:35:00,28.35,28.37,28.31,28.32,572100.0,21.1479,21.1629,21.1181,21.1256,572100.0
2014-04-11 14:40:00,28.32,28.43,28.31,28.43,319900.0,21.1256,21.2076,21.1181,21.2076,319900.0
2014-04-11 14:45:00,28.43,28.47,28.42,28.45,284600.0,21.2076,21.2374,21.2002,21.2225,284600.0
2014-04-11 14:50:00,28.45,28.48,28.41,28.45,393100.0,21.2225,21.2449,21.1927,21.2225,393100.0
2014-04-11 14:55:00,28.46,28.49,28.46,28.48,122100.0,21.23,21.2524,21.23,21.2449,122100.0
2014-04-11 15:00:00,28.49,28.49,28.41,28.44,128300.0,21.2524,21.2524,21.1927,21.2151,128300.0
2014-04-11 15:05:00,28.44,28.46,28.43,28.46,110700.0,21.2151,21.23,21.2076,21.23,110700.0
2014-04-11 15:10:00,28.46,28.47,28.42,28.43,147800.0,21.23,21.2374,21.2002,21.2076,147800.0
2014-04-11 15:15:00,28.43,28.44,28.41,28.42,270000.0,21.2076,21.2151,21.1927,21.2002,270000.0
2014-04-11 15:20:00,28.43,28.51,28.43,28.5,357200.0,21.2076,21.2673,21.2076,21.2598,357200.0
2014-04-11 15:25:00,28.5,28.52,28.48,28.48,227100.0,21.2598,21.2747,21.2449,21.2449,227100.0
2014-04-11 15:30:00,28.49,28.49,28.42,28.42,206700.0,21.2524,21.2524,21.2002,21.2002,206700.0
2014-04-11 15:35:00,28.43,28.46,28.42,28.45,233300.0,21.2076,21.23,21.2002,21.2225,233300.0
2014-04-11 15:40:00,28.45,28.51,28.43,28.45,290700.0,21.2225,21.2673,21.2076,21.2225,290700.0
2014-04-11 15:45:00,28.46,28.46,28.4,28.44,399000.0,21.23,21.23,21.1852,21.2151,399000.0
2014-04-11 15:50:00,28.44,28.45,28.36,28.39,538200.0,21.2151,21.2225,21.1554,21.1778,538200.0
2014-04-11 15:55:00,28.4,28.49,28.39,28.46,1176900.0,21.1852,21.2524,21.1778,21.23,1176900.0
2014-04-14 09:30:00,28.78,29.0,28.78,28.94,287400.0,21.4687,21.6328,21.4687,21.5881,287400.0
2014-04-14 09:35:00,28.93,29.16,28.82,29.12,507500.0,21.5806,21.7522,21.4985,21.7223,507500.0
2014-04-14 09:40:00,29.11,29.11,28.92,29.07,396300.0,21.7149,21.7149,21.5731,21.685,396300.0
2014-04-14 09:45:00,29.06,29.07,28.95,29.04,317700.0,21.6776,21.685,21.5955,21.6626,317700.0
2014-04-14 09:50:00,29.04,29.05,28.93,28.94,146900.0,21.6626,21.6701,21.5806,21.5881,146900.0
2014-04-14 09:55:00,28.94,29.0,28.9,28.98,212500.0,21.5881,21.6328,21.5582,21.6179,212500.0
2014-04-14 10:00:00,28.97,29.02,28.93,28.99,170600.0,21.6104,21.6477,21.5806,21.6253,170600.0
2014-04-14 10:05:00,28.98,29.03,28.94,28.99,168800.0,21.6179,21.6552,21.5881,21.6253,168800.0
2014-04-14 10:10:00,28.98,28.99,28.93,28.95,208100.0,21.6179,21.6253,21.5806,21.5955,208100.0
2014-04-14 10:15:00,28.95,28.98,28.84,28.85,262500.0,21.5955,21.6179,21.5135,21.5209,262500.0
2014-04-14 10:20:00,28.85,28.87,28.78,28.81,160100.0,21.5209,21.5358,21.4687,21.4911,160100.0
2014-04-14 10:25:00,28.81,28.81,28.76,28.81,116400.0,21.4911,21.4911,21.4538,21.4911,116400.0
2014-04-14 10:30:00,28.81,28.86,28.79,28.82,139000.0,21.4911,21.5284,21.4762,21.4985,139000.0
2014-04-14 10:35:00,28.82,28.97,28.82,28.93,326900.0,21.4985,21.6104,21.4985,21.5806,326900.0
2014-04-14 10:40:00,28.94,28.95,28.88,28.95,136500.0,21.5881,21.5955,21.5433,21.5955,136500.0
2014-04-14 10:45:00,28.95,28.97,28.92,28.96,205600.0,21.5955,21.6104,21.5731,21.603,205600.0
2014-04-14 10:50:00,28.95,29.14,28.95,29.11,364700.0,21.5955,21.7372,21.5955,21.7149,364700.0
2014-04-14 10:55:00,29.1,29.15,28.99,29.03,194300.0,21.7074,21.7447,21.6253,21.6552,194300.0
2014-04-14 11:00:00,29.03,29.03,28.97,28.98,95600.0,21.6552,21.6552,21.6104,21.6179,95600.0
2014-04-14 11:05:00,28.98,29.02,28.9,28.9,143200.0,21.6179,21.6477,21.5582,21.5582,143200.0
2014-04-14 11:10:00,28.9,28.91,28.84,28.85,325000.0,21.5582,21.5657,21.5135,21.5209,325000.0
2014-04-14 11:15:00,28.85,28.92,28.75,28.92,214200.0,21.5209,21.5731,21.4463,21.5731,214200.0
2014-04-14 11:20:00,28.91,28.96,28.89,28.93,130300.0,21.5657,21.603,21.5508,21.5806,130300.0
2014-04-14 11:25:00,28.92,28.94,28.89,28.91,127600.0,21.5731,21.5881,21.5508,21.5657,127600.0
2014-04-14 11:30:00,28.91,28.96,28.9,28.96,99300.0,21.5657,21.603,21.5582,21.603,99300.0
2014-04-14 11:35:00,28.96,29.01,28.93,29.01,56800.0,21.603,21.6403,21.5806,21.6403,56800.0
2014-04-14 11:40:00,29.01,29.01,28.99,29.0,72200.0,21.6403,21.6403,21.6253,21.6328,72200.0
2014-04-14 11:45:00,29.0,29.0,28.97,28.99,56400.0,21.6328,21.6328,21.6104,21.6253,56400.0
2014-04-14 11:50:00,28.99,29.01,28.98,28.99,91100.0,21.6253,21.6403,21.6179,21.6253,91100.0
2014-04-14 11:55:00,28.99,29.0,28.96,28.97,52600.0,21.6253,21.6328,21.603,21.6104,52600.0
2014-04-14 12:00:00,28.97,28.99,28.96,28.99,44200.0,21.6104,21.6253,21.603,21.6253,44200.0
2014-04-14 12:05:00,28.99,28.99,28.97,28.99,89600.0,21.6253,21.6253,21.6104,21.6253,89600.0
2014-04-14 12:10:00,28.98,29.0,28.91,28.91,86200.0,21.6179,21.6328,21.5657,21.5657,86200.0
2014-04-14 12:15:00,28.92,28.96,28.91,28.95,45800.0,21.5731,21.603,21.5657,21.5955,45800.0
2014-04-14 12:20:00,28.95,28.96,28.93,28.96,20200.0,21.5955,21.603,21.5806,21.603,20200.0
2014-04-14 12:25:00,28.96,28.99,28.95,28.99,32700.0,21.603,21.6253,21.5955,21.6253,32700.0
2014-04-14 12:30:00,28.99,28.99,28.95,28.97,90600.0,21.6253,21.6253,21.5955,21.6104,90600.0
2014-04-14 12:35:00,28.96,29.0,28.95,28.97,136300.0,21.603,21.6328,21.5955,21.6104,136300.0
2014-04-14 12:40:00,28.97,29.0,28.97,29.0,40300.0,21.6104,21.6328,21.6104,21.6328,40300.0
2014-04-14 12:45:00,29.0,29.0,28.96,28.99,75600.0,21.6328,21.6328,21.603,21.6253,75600.0
2014-04-14 12:50:00,28.98,29.0,28.97,29.0,68400.0,21.6179,21.6328,21.6104,21.6328,68400.0
2014-04-14 12:55:00,29.0,29.03,28.98,29.01,59800.0,21.6328,21.6552,21.6179,21.6403,59800.0
2014-04-14 13:00:00,29.01,29.04,29.0,29.02,38500.0,21.6403,21.6626,21.6328,21.6477,38500.0
2014-04-14 13:05:00,29.02,29.04,29.0,29.01,52800.0,21.6477,21.6626,21.6328,21.6403,52800.0
2014-04-14 13:10:00,29.01,29.02,28.99,29.0,69000.0,21.6403,21.6477,21.6253,21.6328,69000.0
2014-04-14 13:15:00,28.99,29.0,28.98,28.99,123800.0,21.6253,21.6328,21.6179,21.6253,123800.0
2014-04-14 13:20:00,28.99,29.0,28.96,28.97,88500.0,21.6253,21.6328,21.603,21.6104,88500.0
2014-04-14 13:25:00,28.97,28.98,28.96,28.98,51300.0,21.6104,21.6179,21.603,21.6179,51300.0
2014-04-14 13:30:00,28.97,28.98,28.97,28.97,89200.0,21.6104,21.6179,21.6104,21.6104,89200.0
2014-04-14 13:35:00,28.98,28.98,28.97,28.98,45400.0,21.6179,21.6179,21.6104,21.6179,45400.0
2014-04-14 13:40:00,28.97,28.99,28.97,28.98,105300.0,21.6104,21.6253,21.6104,21.6179,105300.0
2014-04-14 13:45:00,28.98,29.0,28.97,28.98,94000.0,21.6179,21.6328,21.6104,21.6179,94000.0
2014-04-14 13:50:00,28.97,29.0,28.97,29.0,40000.0,21.6104,21.6328,21.6104,21.6328,40000.0
2014-04-14 13:55:00,29.01,29.02,28.97,28.98,56000.0,21.6403,21.6477,21.6104,21.6179,56000.0
2014-04-14 14:00:00,28.97,28.98,28.94,28.95,85200.0,21.6104,21.6179,21.5881,21.5955,85200.0
2014-04-14 14:05:00,28.96,29.01,28.96,29.01,57300.0,21.603,21.6403,21.603,21.6403,57300.0
2014-04-14 14:10:00,29.0,29.02,29.0,29.01,59400.0,21.6328,21.6477,21.6328,21.6403,59400.0
2014-04-14 14:15:00,29.02,29.02,28.96,28.96,87600.0,21.6477,21.6477,21.603,21.603,87600.0
2014-04-14 14:20:00,28.96,28.98,28.92,28.94,74500.0,21.603,21.6179,21.5731,21.5881,74500.0
2014-04-14 14:25:00,28.93,28.96,28.91,28.91,159400.0,21.5806,21.603,21.5657,21.5657,159400.0
2014-04-14 14:30:00,28.91,28.93,28.89,28.92,103900.0,21.5657,21.5806,21.5508,21.5731,103900.0
2014-04-14 14:35:00,28.92,28.94,28.91,28.93,83800.0,21.5731,21.5881,21.5657,21.5806,83800.0
2014-04-14 14:40:00,28.93,28.93,28.9,28.91,77900.0,21.5806,21.5806,21.5582,21.5657,77900.0
2014-04-14 14:45:00,28.91,28.92,28.89,28.9,52800.0,21.5657,21.5731,21.5508,21.5582,52800.0
2014-04-14 14:50:00,28.89,28.91,28.88,28.89,166000.0,21.5508,21.5657,21.5433,21.5508,166000.0
2014-04-14 14:55:00,28.9,28.9,28.83,28.83,75500.0,21.5582,21.5582,21.506,21.506,75500.0
2014-04-14 15:00:00,28.84,28.84,28.78,28.8,67400.0,21.5135,21.5135,21.4687,21.4836,67400.0
2014-04-14 15:05:00,28.8,28.81,28.78,28.78,113300.0,21.4836,21.4911,21.4687,21.4687,113300.0
2014-04-14 15:10:00,28.78,28.8,28.68,28.69,176900.0,21.4687,21.4836,21.3941,21.4016,176900.0
2014-04-14 15:15:00,28.7,28.75,28.69,28.75,142300.0,21.409,21.4463,21.4016,21.4463,142300.0
2014-04-14 15:20:00,28.74,28.81,28.74,28.81,145400.0,21.4389,21.4911,21.4389,21.4911,145400.0
2014-04-14 15:25:00,28.8,28.81,28.77,28.8,164800.0,21.4836,21.4911,21.4612,21.4836,164800.0
2014-04-14 15:30:00,28.8,28.88,28.8,28.85,297600.0,21.4836,21.5433,21.4836,21.5209,297600.0
2014-04-14 15:35:00,28.86,28.95,28.83,28.95,255100.0,21.5284,21.5955,21.506,21.5955,255100.0
2014-04-14 15:40:00,28.95,28.96,28.89,28.95,228800.0,21.5955,21.603,21.5508,21.5955,228800.0
2014-04-14 15:45:00,28.95,29.0,28.94,28.98,378200.0,21.5955,21.6328,21.5881,21.6179,378200.0
2014-04-14 15:50:00,28.99,29.06,28.98,29.03,386500.0,21.6253,21.6776,21.6179,21.6552,386500.0
2014-04-14 15:55:00,29.03,29.09,29.01,29.07,726100.0,21.6552,21.6999,21.6403,21.685,726100.0
2014-04-15 09:30:00,29.62,29.64,29.34,29.39,494200.0,22.0953,22.1102,21.8864,21.9237,494200.0
2014-04-15 09:35:00,29.38,29.55,29.3,29.53,324900.0,21.9163,22.0431,21.8566,22.0282,324900.0
2014-04-15 09:40:00,29.53,29.57,29.43,29.47,299600.0,22.0282,22.058,21.9536,21.9834,299600.0
2014-04-15 09:45:00,29.47,29.6,29.44,29.55,414000.0,21.9834,22.0804,21.961,22.0431,414000.0
2014-04-15 09:50:00,29.55,29.58,29.48,29.49,299400.0,22.0431,22.0655,21.9909,21.9983,299400.0
2014-04-15 09:55:00,29.5,29.55,29.44,29.51,184400.0,22.0058,22.0431,21.961,22.0132,184400.0
2014-04-15 10:00:00,29.5,29.56,29.46,29.46,253800.0,22.0058,22.0505,21.9759,21.9759,253800.0
2014-04-15 10:05:00,29.47,29.47,29.3,29.37,355200.0,21.9834,21.9834,21.8566,21.9088,355200.0
2014-04-15 10:10:00,29.36,29.36,29.25,29.3,344700.0,21.9014,21.9014,21.8193,21.8566,344700.0
2014-04-15 10:15:00,29.3,29.33,29.17,29.21,261000.0,21.8566,21.879,21.7596,21.7895,261000.0
2014-04-15 10:20:00,29.21,29.26,29.12,29.14,209700.0,21.7895,21.8268,21.7223,21.7372,209700.0
2014-04-15 10:25:00,29.14,29.3,29.1,29.2,205600.0,21.7372,21.8566,21.7074,21.782,205600.0
2014-04-15 10:30:00,29.19,29.22,29.05,29.22,202400.0,21.7745,21.7969,21.6701,21.7969,202400.0
2014-04-15 10:35:00,29.22,29.25,29.17,29.2,212600.0,21.7969,21.8193,21.7596,21.782,212600.0
2014-04-15 10:40:00,29.21,29.36,29.21,29.29,207000.0,21.7895,21.9014,21.7895,21.8491,207000.0
2014-04-15 10:45:00,29.29,29.3,29.21,29.23,120700.0,21.8491,21.8566,21.7895,21.8044,120700.0
2014-04-15 10:50:00,29.24,29.29,29.13,29.21,105700.0,21.8118,21.8491,21.7298,21.7895,105700.0
2014-04-15 10:55:00,29.2,29.22,29.06,29.14,310100.0,21.782,21.7969,21.6776,21.7372,310100.0
2014-04-15 11:00:00,29.13,29.13,29.04,29.08,119700.0,21.7298,21.7298,21.6626,21.6925,119700.0
2014-04-15 11:05:00,29.08,29.14,29.07,29.08,169200.0,21.6925,21.7372,21.685,21.6925,169200.0
2014-04-15 11:10:00,29.08,29.14,29.03,29.03,168800.0,21.6925,21.7372,21.6552,21.6552,168800.0
2014-04-15 11:15:00,29.03,29.11,29.01,29.07,261600.0,21.6552,21.7149,21.6403,21.685,261600.0
2014-04-15 11:20:00,29.07,29.12,29.04,29.11,100500.0,21.685,21.7223,21.6626,21.7149,100500.0
2014-04-15 11:25:00,29.11,29.15,29.06,29.14,81200.0,21.7149,21.7447,21.6776,21.7372,81200.0
2014-04-15 11:30:00,29.14,29.27,29.12,29.23,155100.0,21.7372,21.8342,21.7223,21.8044,155100.0
2014-04-15 11:35:00,29.22,29.24,29.15,29.15,136900.0,21.7969,21.8118,21.7447,21.7447,136900.0
2014-04-15 11:40:00,29.15,29.17,29.1,29.15,105100.0,21.7447,21.7596,21.7074,21.7447,105100.0
2014-04-15 11:45:00,29.14,29.14,29.0,29.03,324400.0,21.7372,21.7372,21.6328,21.6552,324400.0
2014-04-15 11:50:00,29.02,29.09,29.02,29.09,63800.0,21.6477,21.6999,21.6477,21.6999,63800.0
2014-04-15 11:55:00,29.09,29.1,29.01,29.06,109300.0,21.6999,21.7074,21.6403,21.6776,109300.0
2014-04-15 12:00:00,29.06,29.06,28.93,28.97,213600.0,21.6776,21.6776,21.5806,21.6104,213600.0
2014-04-15 12:05:00,28.97,28.98,28.93,28.96,91600.0,21.6104,21.6179,21.5806,21.603,91600.0
2014-04-15 12:10:00,28.96,28.97,28.92,28.92,199400.0,21.603,21.6104,21.5731,21.5731,199400.0
2014-04-15 12:15:00,28.93,28.95,28.9,28.95,151900.0,21.5806,21.5955,21.5582,21.5955,151900.0
2014-04-15 12:20:00,28.95,28.98,28.92,28.94,173200.0,21.5955,21.6179,21.5731,21.5881,173200.0
2014-04-15 12:25:00,28.95,29.05,28.91,29.05,225800.0,21.5955,21.6701,21.5657,21.6701,225800.0
2014-04-15 12:30:00,29.04,29.04,28.93,28.93,98100.0,21.6626,21.6626,21.5806,21.5806,98100.0
2014-04-15 12:35:00,28.93,28.99,28.91,28.91,83200.0,21.5806,21.6253,21.5657,21.5657,83200.0
2014-04-15 12:40:00,28.92,28.95,28.88,28.89,82500.0,21.5731,21.5955,21.5433,21.5508,82500.0
2014-04-15 12:45:00,28.89,28.9,28.83,28.84,99000.0,21.5508,21.5582,21.506,21.5135,99000.0
2014-04-15 12:50:00,28.83,28.85,28.79,28.84,166800.0,21.506,21.5209,21.4762,21.5135,166800.0
2014-04-15 12:55:00,28.84,28.88,28.81,28.81,116800.0,21.5135,21.5433,21.4911,21.4911,116800.0
2014-04-15 13:00:00,28.82,28.91,28.79,28.9,155900.0,21.4985,21.5657,21.4762,21.5582,155900.0
2014-04-15 13:05:00,28.86,28.9,28.86,28.88,122300.0,21.5284,21.5582,21.5284,21.5433,122300.0
2014-04-15 13:10:00,28.88,28.91,28.85,28.9,53700.0,21.5433,21.5657,21.5209,21.5582,53700.0
2014-04-15 13:15:00,28.9,28.94,28.89,28.94,90000.0,21.5582,21.5881,21.5508,21.5881,90000.0
2014-04-15 13:20:00,28.94,28.95,28.89,28.92,79900.0,21.5881,21.5955,21.5508,21.5731,79900.0
2014-04-15 13:25:00,28.92,28.96,28.9,28.96,178500.0,21.5731,21.603,21.5582,21.603,178500.0
2014-04-15 13:30:00,28.97,29.11,28.93,29.11,224100.0,21.6104,21.7149,21.5806,21.7149,224100.0
2014-04-15 13:35:00,29.11,29.21,29.1,29.12,218800.0,21.7149,21.7895,21.7074,21.7223,218800.0
2014-04-15 13:40:00,29.11,29.18,29.11,29.13,88300.0,21.7149,21.7671,21.7149,21.7298,88300.0
2014-04-15 13:45:00,29.12,29.13,29.06,29.06,93500.0,21.7223,21.7298,21.6776,21.6776,93500.0
2014-04-15 13:50:00,29.07,29.14,29.06,29.13,265100.0,21.685,21.7372,21.6776,21.7298,265100.0
2014-04-15 13:55:00,29.13,29.23,29.13,29.23,212100.0,21.7298,21.8044,21.7298,21.8044,212100.0
2014-04-15 14:00:00,29.23,29.29,29.22,29.27,175500.0,21.8044,21.8491,21.7969,21.8342,175500.0
2014-04-15 14:05:00,29.27,29.31,29.24,29.27,119100.0,21.8342,21.8641,21.8118,21.8342,119100.0
2014-04-15 14:10:00,29.27,29.28,29.21,29.23,158000.0,21.8342,21.8417,21.7895,21.8044,158000.0
2014-04-15 14:15:00,29.24,29.27,29.19,29.2,71700.0,21.8118,21.8342,21.7745,21.782,71700.0
2014-04-15 14:20:00,29.2,29.24,29.17,29.22,44800.0,21.782,21.8118,21.7596,21.7969,44800.0
2014-04-15 14:25:00,29.21,29.31,29.18,29.26,152300.0,21.7895,21.8641,21.7671,21.8268,152300.0
2014-04-15 14:30:00,29.25,29.41,29.24,29.37,206200.0,21.8193,21.9387,21.8118,21.9088,206200.0
2014-04-15 14:35:00,29.36,29.38,29.31,29.36,103000.0,21.9014,21.9163,21.8641,21.9014,103000.0
2014-04-15 14:40:00,29.36,29.36,29.32,29.35,62300.0,21.9014,21.9014,21.8715,21.8939,62300.0
2014-04-15 14:45:00,29.34,29.39,29.34,29.36,156100.0,21.8864,21.9237,21.8864,21.9014,156100.0
2014-04-15 14:50:00,29.37,29.43,29.37,29.39,150300.0,21.9088,21.9536,21.9088,21.9237,150300.0
2014-04-15 14:55:00,29.39,29.39,29.32,29.32,78200.0,21.9237,21.9237,21.8715,21.8715,78200.0
2014-04-15 15:00:00,29.32,29.37,29.32,29.33,73900.0,21.8715,21.9088,21.8715,21.879,73900.0
2014-04-15 15:05:00,29.33,29.35,29.31,29.33,112800.0,21.879,21.8939,21.8641,21.879,112800.0
2014-04-15 15:10:00,29.34,29.41,29.32,29.4,156300.0,21.8864,21.9387,21.8715,21.9312,156300.0
2014-04-15 15:15:00,29.39,29.44,29.36,29.44,153300.0,21.9237,21.961,21.9014,21.961,153300.0
2014-04-15 15:20:00,29.44,29.46,29.38,29.38,198800.0,21.961,21.9759,21.9163,21.9163,198800.0
2014-04-15 15:25:00,29.37,29.42,29.34,29.42,113400.0,21.9088,21.9461,21.8864,21.9461,113400.0
2014-04-15 15:30:00,29.42,29.42,29.39,29.42,149100.0,21.9461,21.9461,21.9237,21.9461,149100.0
2014-04-15 15:35:00,29.41,29.43,29.36,29.36,230900.0,21.9387,21.9536,21.9014,21.9014,230900.0
2014-04-15 15:40:00,29.36,29.39,29.35,29.36,268000.0,21.9014,21.9237,21.8939,21.9014,268000.0
2014-04-15 15:45:00,29.36,29.48,29.36,29.48,372800.0,21.9014,21.9909,21.9014,21.9909,372800.0
2014-04-15 15:50:00,29.48,29.56,29.48,29.54,544200.0,21.9909,22.0505,21.9909,22.0356,544200.0
2014-04-15 15:55:00,29.54,29.56,29.49,29.55,847900.0,22.0356,22.0505,21.9983,22.0431,847900.0
2014-04-16 09:30:00,29.88,29.98,29.69,29.75,413400.0,22.2893,22.3638,22.1475,22.1923,413400.0
2014-04-16 09:35:00,29.75,29.76,29.6,29.6,292300.0,22.1923,22.1997,22.0804,22.0804,292300.0
2014-04-16 09:40:00,29.61,29.62,29.44,29.57,348900.0,22.0878,22.0953,21.961,22.058,348900.0
2014-04-16 09:45:00,29.56,29.62,29.5,29.54,261900.0,22.0505,22.0953,22.0058,22.0356,261900.0
2014-04-16 09:50:00,29.53,29.55,29.41,29.49,323200.0,22.0282,22.0431,21.9387,21.9983,323200.0
2014-04-16 09:55:00,29.49,29.62,29.47,29.56,171300.0,21.9983,22.0953,21.9834,22.0505,171300.0
2014-04-16 10:00:00,29.56,29.56,29.44,29.5,143200.0,22.0505,22.0505,21.961,22.0058,143200.0
2014-04-16 10:05:00,29.5,29.55,29.43,29.47,231500.0,22.0058,22.0431,21.9536,21.9834,231500.0
2014-04-16 10:10:00,29.48,29.52,29.46,29.5,169300.0,21.9909,22.0207,21.9759,22.0058,169300.0
2014-04-16 10:15:00,29.5,29.54,29.41,29.46,345800.0,22.0058,22.0356,21.9387,21.9759,345800.0
2014-04-16 10:20:00,29.47,29.63,29.47,29.54,206900.0,21.9834,22.1028,21.9834,22.0356,206900.0
2014-04-16 10:25:00,29.54,29.61,29.48,29.48,114100.0,22.0356,22.0878,21.9909,21.9909,114100.0
2014-04-16 10:30:00,29.48,29.61,29.46,29.61,166000.0,21.9909,22.0878,21.9759,22.0878,166000.0
2014-04-16 10:35:00,29.6,29.74,29.6,29.73,222400.0,22.0804,22.1848,22.0804,22.1774,222400.0
2014-04-16 10:40:00,29.74,29.76,29.54,29.54,177200.0,22.1848,22.1997,22.0356,22.0356,177200.0
2014-04-16 10:45:00,29.55,29.59,29.44,29.57,482400.0,22.0431,22.0729,21.961,22.058,482400.0
2014-04-16 10:50:00,29.57,29.64,29.45,29.46,125300.0,22.058,22.1102,21.9685,21.9759,125300.0
2014-04-16 10:55:00,29.46,29.58,29.46,29.49,79500.0,21.9759,22.0655,21.9759,21.9983,79500.0
2014-04-16 11:00:00,29.49,29.5,29.42,29.45,98800.0,21.9983,22.0058,21.9461,21.9685,98800.0
2014-04-16 11:05:00,29.45,29.53,29.42,29.52,60200.0,21.9685,22.0282,21.9461,22.0207,60200.0
2014-04-16 11:10:00,29.52,29.6,29.52,29.57,82900.0,22.0207,22.0804,22.0207,22.058,82900.0
2014-04-16 11:15:00,29.56,29.61,29.51,29.55,98400.0,22.0505,22.0878,22.0132,22.0431,98400.0
2014-04-16 11:20:00,29.54,29.63,29.53,29.63,63300.0,22.0356,22.1028,22.0282,22.1028,63300.0
2014-04-16 11:25:00,29.62,29.65,29.56,29.65,69100.0,22.0953,22.1177,22.0505,22.1177,69100.0
2014-04-16 11:30:00,29.65,29.69,29.6,29.64,102800.0,22.1177,22.1475,22.0804,22.1102,102800.0
2014-04-16 11:35:00,29.64,29.66,29.61,29.66,97000.0,22.1102,22.1251,22.0878,22.1251,97000.0
2014-04-16 11:40:00,29.67,29.7,29.63,29.65,82100.0,22.1326,22.155,22.1028,22.1177,82100.0
2014-04-16 11:45:00,29.66,29.73,29.65,29.72,67400.0,22.1251,22.1774,22.1177,22.1699,67400.0
2014-04-16 11:50:00,29.71,29.73,29.64,29.64,155900.0,22.1624,22.1774,22.1102,22.1102,155900.0
2014-04-16 11:55:00,29.64,29.65,29.55,29.59,90300.0,22.1102,22.1177,22.0431,22.0729,90300.0
2014-04-16 12:00:00,29.59,29.71,29.58,29.7,105200.0,22.0729,22.1624,22.0655,22.155,105200.0
2014-04-16 12:05:00,29.7,29.72,29.67,29.72,132700.0,22.155,22.1699,22.1326,22.1699,132700.0
2014-04-16 12:10:00,29.72,29.77,29.71,29.76,126200.0,22.1699,22.2072,22.1624,22.1997,126200.0
2014-04-16 12:15:00,29.76,29.79,29.74,29.75,100200.0,22.1997,22.2221,22.1848,22.1923,100200.0
2014-04-16 12:20:00,29.75,29.79,29.74,29.78,105700.0,22.1923,22.2221,22.1848,22.2147,105700.0
2014-04-16 12:25:00,29.79,29.81,29.76,29.77,96700.0,22.2221,22.237,22.1997,22.2072,96700.0
2014-04-16 12:30:00,29.76,29.79,29.71,29.76,108800.0,22.1997,22.2221,22.1624,22.1997,108800.0
2014-04-16 12:35:00,29.75,29.76,29.69,29.71,61100.0,22.1923,22.1997,22.1475,22.1624,61100.0
2014-04-16 12:40:00,29.71,29.73,29.68,29.68,55000.0,22.1624,22.1774,22.1401,22.1401,55000.0
2014-04-16 12:45:00,29.68,29.69,29.63,29.64,102400.0,22.1401,22.1475,22.1028,22.1102,102400.0
2014-04-16 12:50:00,29.64,29.69,29.63,29.69,83000.0,22.1102,22.1475,22.1028,22.1475,83000.0
2014-04-16 12:55:00,29.69,29.7,29.68,29.68,62500.0,22.1475,22.155,22.1401,22.1401,62500.0
2014-04-16 13:00:00,29.68,29.68,29.61,29.61,110900.0,22.1401,22.1401,22.0878,22.0878,110900.0
2014-04-16 13:05:00,29.62,29.63,29.59,29.62,173500.0,22.0953,22.1028,22.0729,22.0953,173500.0
2014-04-16 13:10:00,29.62,29.63,29.58,29.59,77800.0,22.0953,22.1028,22.0655,22.0729,77800.0
2014-04-16 13:15:00,29.59,29.63,29.58,29.62,79900.0,22.0729,22.1028,22.0655,22.0953,79900.0
2014-04-16 13:20:00,29.61,29.67,29.61,29.66,55000.0,22.0878,22.1326,22.0878,22.1251,55000.0
2014-04-16 13:25:00,29.66,29.74,29.66,29.74,119800.0,22.1251,22.1848,22.1251,22.1848,119800.0
2014-04-16 13:30:00,29.74,29.74,29.61,29.61,138900.0,22.1848,22.1848,22.0878,22.0878,138900.0
2014-04-16 13:35:00,29.61,29.66,29.6,29.65,54400.0,22.0878,22.1251,22.0804,22.1177,54400.0
2014-04-16 13:40:00,29.65,29.67,29.64,29.64,41100.0,22.1177,22.1326,22.1102,22.1102,41100.0
2014-04-16 13:45:00,29.65,29.69,29.64,29.68,53700.0,22.1177,22.1475,22.1102,22.1401,53700.0
2014-04-16 13:50:00,29.68,29.69,29.65,29.65,75500.0,22.1401,22.1475,22.1177,22.1177,75500.0
2014-04-16 13:55:00,29.66,29.68,29.64,29.67,42600.0,22.1251,22.1401,22.1102,22.1326,42600.0
2014-04-16 14:00:00,29.68,29.69,29.64,29.68,101400.0,22.1401,22.1475,22.1102,22.1401,101400.0
2014-04-16 14:05:00,29.67,29.69,29.65,29.65,86400.0,22.1326,22.1475,22.1177,22.1177,86400.0
2014-04-16 14:10:00,29.66,29.68,29.59,29.59,130000.0,22.1251,22.1401,22.0729,22.0729,130000.0
2014-04-16 14:15:00,29.6,29.61,29.52,29.61,98900.0,22.0804,22.0878,22.0207,22.0878,98900.0
2014-04-16 14:20:00,29.61,29.61,29.55,29.61,91000.0,22.0878,22.0878,22.0431,22.0878,91000.0
2014-04-16 14:25:00,29.61,29.66,29.61,29.65,64100.0,22.0878,22.1251,22.0878,22.1177,64100.0
2014-04-16 14:30:00,29.65,29.71,29.65,29.71,98500.0,22.1177,22.1624,22.1177,22.1624,98500.0
2014-04-16 14:35:00,29.71,29.72,29.65,29.68,95600.0,22.1624,22.1699,22.1177,22.1401,95600.0
2014-04-16 14:40:00,29.68,29.75,29.67,29.7,120000.0,22.1401,22.1923,22.1326,22.155,120000.0
2014-04-16 14:45:00,29.7,29.72,29.67,29.69,164500.0,22.155,22.1699,22.1326,22.1475,164500.0
2014-04-16 14:50:00,29.7,29.8,29.69,29.79,127500.0,22.155,22.2296,22.1475,22.2221,127500.0
2014-04-16 14:55:00,29.79,29.82,29.75,29.82,173300.0,22.2221,22.2445,22.1923,22.2445,173300.0
2014-04-16 15:00:00,29.83,29.83,29.81,29.82,129000.0,22.252,22.252,22.237,22.2445,129000.0
2014-04-16 15:05:00,29.82,29.82,29.81,29.82,99000.0,22.2445,22.2445,22.237,22.2445,99000.0
2014-04-16 15:10:00,29.82,29.88,29.81,29.88,175100.0,22.2445,22.2893,22.237,22.2893,175100.0
2014-04-16 15:15:00,29.88,29.95,29.87,29.92,217200.0,22.2893,22.3415,22.2818,22.3191,217200.0
2014-04-16 15:20:00,29.91,29.92,29.87,29.87,157000.0,22.3116,22.3191,22.2818,22.2818,157000.0
2014-04-16 15:25:00,29.88,29.95,29.88,29.93,214300.0,22.2893,22.3415,22.2893,22.3265,214300.0
2014-04-16 15:30:00,29.93,29.94,29.82,29.82,282000.0,22.3265,22.334,22.2445,22.2445,282000.0
2014-04-16 15:35:00,29.82,29.85,29.81,29.81,290100.0,22.2445,22.2669,22.237,22.237,290100.0
2014-04-16 15:40:00,29.81,29.86,29.8,29.85,243800.0,22.237,22.2743,22.2296,22.2669,243800.0
2014-04-16 15:45:00,29.86,29.86,29.8,29.81,329200.0,22.2743,22.2743,22.2296,22.237,329200.0
2014-04-16 15:50:00,29.8,29.81,29.76,29.76,516800.0,22.2296,22.237,22.1997,22.1997,516800.0
2014-04-16 15:55:00,29.77,29.89,29.76,29.88,1255000.0,22.2072,22.2967,22.1997,22.2893,1255000.0
2014-04-17 09:30:00,30.72,30.95,30.5,30.72,1601400.0,22.9159,23.0874,22.7517,22.9159,1601400.0
2014-04-17 09:35:00,30.71,30.71,30.4,30.59,714900.0,22.9084,22.9084,22.6772,22.8189,714900.0
2014-04-17 09:40:00,30.59,30.88,30.58,30.81,1015800.0,22.8189,23.0352,22.8114,22.983,1015800.0
2014-04-17 09:45:00,30.81,31.18,30.75,31.14,1373700.0,22.983,23.259,22.9382,23.2292,1373700.0
2014-04-17 09:50:00,31.1,31.15,30.96,30.98,697600.0,23.1993,23.2366,23.0949,23.1098,697600.0
2014-04-17 09:55:00,30.97,31.04,30.84,30.86,487700.0,23.1023,23.1546,23.0054,23.0203,487700.0
2014-04-17 10:00:00,30.87,30.96,30.76,30.81,496100.0,23.0278,23.0949,22.9457,22.983,496100.0
2014-04-17 10:05:00,30.81,30.94,30.8,30.92,258900.0,22.983,23.08,22.9755,23.065,258900.0
2014-04-17 10:10:00,30.92,30.96,30.87,30.88,225100.0,23.065,23.0949,23.0278,23.0352,225100.0
2014-04-17 10:15:00,30.88,30.95,30.77,30.89,269300.0,23.0352,23.0874,22.9532,23.0427,269300.0
2014-04-17 10:20:00,30.88,31.0,30.86,30.9,466700.0,23.0352,23.1247,23.0203,23.0501,466700.0
2014-04-17 10:25:00,30.9,30.97,30.82,30.97,393300.0,23.0501,23.1023,22.9905,23.1023,393300.0
2014-04-17 10:30:00,30.97,31.13,30.93,31.05,492600.0,23.1023,23.2217,23.0725,23.162,492600.0
2014-04-17 10:35:00,31.04,31.27,31.01,31.23,729300.0,23.1546,23.3261,23.1322,23.2963,729300.0
2014-04-17 10:40:00,31.24,31.29,31.16,31.19,427200.0,23.3038,23.3411,23.2441,23.2665,427200.0
2014-04-17 10:45:00,31.19,31.22,31.15,31.2,418000.0,23.2665,23.2888,23.2366,23.2739,418000.0
2014-04-17 10:50:00,31.2,31.23,31.03,31.05,526600.0,23.2739,23.2963,23.1471,23.162,526600.0
2014-04-17 10:55:00,31.04,31.1,31.02,31.06,219800.0,23.1546,23.1993,23.1396,23.1695,219800.0
2014-04-17 11:00:00,31.07,31.17,31.06,31.14,219400.0,23.1769,23.2515,23.1695,23.2292,219400.0
2014-04-17 11:05:00,31.14,31.17,31.12,31.13,97100.0,23.2292,23.2515,23.2142,23.2217,97100.0
2014-04-17 11:10:00,31.13,31.13,31.0,31.0,211300.0,23.2217,23.2217,23.1247,23.1247,211300.0
2014-04-17 11:15:00,31.01,31.02,30.85,30.95,262600.0,23.1322,23.1396,23.0128,23.0874,262600.0
2014-04-17 11:20:00,30.96,31.05,30.9,30.95,229000.0,23.0949,23.162,23.0501,23.0874,229000.0
2014-04-17 11:25:00,30.95,30.96,30.83,30.9,159200.0,23.0874,23.0949,22.9979,23.0501,159200.0
2014-04-17 11:30:00,30.89,30.99,30.86,30.97,153000.0,23.0427,23.1173,23.0203,23.1023,153000.0
2014-04-17 11:35:00,30.97,30.97,30.86,30.92,147600.0,23.1023,23.1023,23.0203,23.065,147600.0
2014-04-17 11:40:00,30.93,30.93,30.85,30.88,90000.0,23.0725,23.0725,23.0128,23.0352,90000.0
2014-04-17 11:45:00,30.88,30.88,30.84,30.85,95800.0,23.0352,23.0352,23.0054,23.0128,95800.0
2014-04-17 11:50:00,30.86,30.96,30.85,30.87,225700.0,23.0203,23.0949,23.0128,23.0278,225700.0
2014-04-17 11:55:00,30.88,30.92,30.82,30.86,170100.0,23.0352,23.065,22.9905,23.0203,170100.0
2014-04-17 12:00:00,30.86,30.99,30.83,30.99,110700.0,23.0203,23.1173,22.9979,23.1173,110700.0
2014-04-17 12:05:00,30.99,31.04,30.98,30.98,82400.0,23.1173,23.1546,23.1098,23.1098,82400.0
2014-04-17 12:10:00,30.98,31.0,30.91,30.93,64600.0,23.1098,23.1247,23.0576,23.0725,64600.0
2014-04-17 12:15:00,30.92,30.93,30.82,30.84,59900.0,23.065,23.0725,22.9905,23.0054,59900.0
2014-04-17 12:20:00,30.83,30.92,30.83,30.9,70000.0,22.9979,23.065,22.9979,23.0501,70000.0
2014-04-17 12:25:00,30.9,30.96,30.88,30.95,90900.0,23.0501,23.0949,23.0352,23.0874,90900.0
2014-04-17 12:30:00,30.94,30.99,30.91,30.96,108200.0,23.08,23.1173,23.0576,23.0949,108200.0
2014-04-17 12:35:00,30.96,30.97,30.85,30.92,104700.0,23.0949,23.1023,23.0128,23.065,104700.0
2014-04-17 12:40:00,30.92,31.01,30.88,30.88,333700.0,23.065,23.1322,23.0352,23.0352,333700.0
2014-04-17 12:45:00,30.87,30.91,30.86,30.88,43300.0,23.0278,23.0576,23.0203,23.0352,43300.0
2014-04-17 12:50:00,30.88,30.91,30.86,30.9,70500.0,23.0352,23.0576,23.0203,23.0501,70500.0
2014-04-17 12:55:00,30.89,30.93,30.87,30.87,120600.0,23.0427,23.0725,23.0278,23.0278,120600.0
2014-04-17 13:00:00,30.87,30.93,30.85,30.87,200500.0,23.0278,23.0725,23.0128,23.0278,200500.0
2014-04-17 13:05:00,30.88,30.91,30.85,30.9,82200.0,23.0352,23.0576,23.0128,23.0501,82200.0
2014-04-17 13:10:00,30.91,31.0,30.91,30.96,163600.0,23.0576,23.1247,23.0576,23.0949,163600.0
2014-04-17 13:15:00,30.97,30.97,30.91,30.92,69800.0,23.1023,23.1023,23.0576,23.065,69800.0
2014-04-17 13:20:00,30.92,30.94,30.9,30.92,26900.0,23.065,23.08,23.0501,23.065,26900.0
2014-04-17 13:25:00,30.92,30.98,30.86,30.89,107000.0,23.065,23.1098,23.0203,23.0427,107000.0
2014-04-17 13:30:00,30.9,30.92,30.86,30.88,77600.0,23.0501,23.065,23.0203,23.0352,77600.0
2014-04-17 13:35:00,30.87,30.93,30.8,30.87,114700.0,23.0278,23.0725,22.9755,23.0278,114700.0
2014-04-17 13:40:00,30.87,30.96,30.87,30.91,147600.0,23.0278,23.0949,23.0278,23.0576,147600.0
2014-04-17 13:45:00,30.92,31.01,30.92,30.98,149800.0,23.065,23.1322,23.065,23.1098,149800.0
2014-04-17 13:50:00,30.97,31.02,30.95,30.99,73800.0,23.1023,23.1396,23.0874,23.1173,73800.0
2014-04-17 13:55:00,30.99,31.01,30.97,30.98,44800.0,23.1173,23.1322,23.1023,23.1098,44800.0
2014-04-17 14:00:00,30.98,30.99,30.93,30.96,67800.0,23.1098,23.1173,23.0725,23.0949,67800.0
2014-04-17 14:05:00,30.96,30.99,30.94,30.96,75700.0,23.0949,23.1173,23.08,23.0949,75700.0
2014-04-17 14:10:00,30.96,30.98,30.93,30.93,92500.0,23.0949,23.1098,23.0725,23.0725,92500.0
2014-04-17 14:15:00,30.94,30.95,30.9,30.92,58000.0,23.08,23.0874,23.0501,23.065,58000.0
2014-04-17 14:20:00,30.93,30.99,30.93,30.93,66100.0,23.0725,23.1173,23.0725,23.0725,66100.0
2014-04-17 14:25:00,30.94,30.98,30.89,30.91,54700.0,23.08,23.1098,23.0427,23.0576,54700.0
2014-04-17 14:30:00,30.91,30.94,30.84,30.85,109000.0,23.0576,23.08,23.0054,23.0128,109000.0
2014-04-17 14:35:00,30.85,30.88,30.82,30.85,91200.0,23.0128,23.0352,22.9905,23.0128,91200.0
2014-04-17 14:40:00,30.85,30.89,30.84,30.84,62200.0,23.0128,23.0427,23.0054,23.0054,62200.0
2014-04-17 14:45:00,30.85,30.86,30.76,30.76,121800.0,23.0128,23.0203,22.9457,22.9457,121800.0
2014-04-17 14:50:00,30.77,30.77,30.74,30.75,164500.0,22.9532,22.9532,22.9308,22.9382,164500.0
2014-04-17 14:55:00,30.75,30.75,30.71,30.73,109800.0,22.9382,22.9382,22.9084,22.9233,109800.0
2014-04-17 15:00:00,30.74,30.8,30.72,30.8,130500.0,22.9308,22.9755,22.9159,22.9755,130500.0
2014-04-17 15:05:00,30.8,30.84,30.79,30.8,129600.0,22.9755,23.0054,22.9681,22.9755,129600.0
2014-04-17 15:10:00,30.8,30.83,30.79,30.81,82500.0,22.9755,22.9979,22.9681,22.983,82500.0
2014-04-17 15:15:00,30.82,30.87,30.81,30.87,130100.0,22.9905,23.0278,22.983,23.0278,130100.0
2014-04-17 15:20:00,30.87,30.88,30.82,30.82,168400.0,23.0278,23.0352,22.9905,22.9905,168400.0
2014-04-17 15:25:00,30.82,30.85,30.79,30.79,124900.0,22.9905,23.0128,22.9681,22.9681,124900.0
2014-04-17 15:30:00,30.79,30.81,30.76,30.76,228500.0,22.9681,22.983,22.9457,22.9457,228500.0
2014-04-17 15:35:00,30.76,30.77,30.75,30.76,290200.0,22.9457,22.9532,22.9382,22.9457,290200.0
2014-04-17 15:40:00,30.75,30.84,30.75,30.84,458900.0,22.9382,23.0054,22.9382,23.0054,458900.0
2014-04-17 15:45:00,30.83,30.83,30.74,30.83,828900.0,22.9979,22.9979,22.9308,22.9979,828900.0
2014-04-17 15:50:00,30.83,30.83,30.78,30.8,459000.0,22.9979,22.9979,22.9606,22.9755,459000.0
2014-04-17 15:55:00,30.8,30.81,30.76,30.76,1019000.0,22.9755,22.983,22.9457,22.9457,1019000.0
2014-04-21 09:30:00,30.97,31.05,30.84,30.9,467200.0,23.1023,23.162,23.0054,23.0501,467200.0
2014-04-21 09:35:00,30.91,30.99,30.83,30.86,138700.0,23.0576,23.1173,22.9979,23.0203,138700.0
2014-04-21 09:40:00,30.86,30.92,30.82,30.83,228400.0,23.0203,23.065,22.9905,22.9979,228400.0
2014-04-21 09:45:00,30.83,30.86,30.74,30.76,343000.0,22.9979,23.0203,22.9308,22.9457,343000.0
2014-04-21 09:50:00,30.76,30.87,30.75,30.86,193700.0,22.9457,23.0278,22.9382,23.0203,193700.0
2014-04-21 09:55:00,30.86,30.9,30.79,30.88,162100.0,23.0203,23.0501,22.9681,23.0352,162100.0
2014-04-21 10:00:00,30.88,30.9,30.84,30.89,135300.0,23.0352,23.0501,23.0054,23.0427,135300.0
2014-04-21 10:05:00,30.88,30.92,30.84,30.85,108800.0,23.0352,23.065,23.0054,23.0128,108800.0
2014-04-21 10:10:00,30.85,30.86,30.77,30.77,95000.0,23.0128,23.0203,22.9532,22.9532,95000.0
2014-04-21 10:15:00,30.77,30.8,30.72,30.73,173700.0,22.9532,22.9755,22.9159,22.9233,173700.0
2014-04-21 10:20:00,30.72,30.75,30.68,30.73,146800.0,22.9159,22.9382,22.886,22.9233,146800.0
2014-04-21 10:25:00,30.74,30.76,30.7,30.73,198700.0,22.9308,22.9457,22.9009,22.9233,198700.0
2014-04-21 10:30:00,30.73,30.73,30.65,30.65,108400.0,22.9233,22.9233,22.8636,22.8636,108400.0
2014-04-21 10:35:00,30.64,30.65,30.6,30.61,120200.0,22.8562,22.8636,22.8263,22.8338,120200.0
2014-04-21 10:40:00,30.61,30.64,30.6,30.61,299600.0,22.8338,22.8562,22.8263,22.8338,299600.0
2014-04-21 10:45:00,30.6,30.68,30.6,30.64,116900.0,22.8263,22.886,22.8263,22.8562,116900.0
2014-04-21 10:50:00,30.65,30.73,30.63,30.73,186200.0,22.8636,22.9233,22.8487,22.9233,186200.0
2014-04-21 10:55:00,30.73,30.75,30.7,30.74,156100.0,22.9233,22.9382,22.9009,22.9308,156100.0
2014-04-21 11:00:00,30.74,30.76,30.72,30.74,99600.0,22.9308,22.9457,22.9159,22.9308,99600.0
2014-04-21 11:05:00,30.74,30.8,30.74,30.8,93800.0,22.9308,22.9755,22.9308,22.9755,93800.0
2014-04-21 11:10:00,30.8,30.85,30.79,30.85,308300.0,22.9755,23.0128,22.9681,23.0128,308300.0
2014-04-21 11:15:00,30.84,30.86,30.82,30.84,79800.0,23.0054,23.0203,22.9905,23.0054,79800.0
2014-04-21 11:20:00,30.84,30.85,30.8,30.85,78500.0,23.0054,23.0128,22.9755,23.0128,78500.0
2014-04-21 11:25:00,30.85,30.86,30.82,30.82,66000.0,23.0128,23.0203,22.9905,22.9905,66000.0
2014-04-21 11:30:00,30.82,30.86,30.81,30.86,57500.0,22.9905,23.0203,22.983,23.0203,57500.0
2014-04-21 11:35:00,30.86,30.93,30.85,30.93,111900.0,23.0203,23.0725,23.0128,23.0725,111900.0
2014-04-21 11:40:00,30.93,30.96,30.91,30.94,203400.0,23.0725,23.0949,23.0576,23.08,203400.0
2014-04-21 11:45:00,30.94,30.94,30.9,30.91,82300.0,23.08,23.08,23.0501,23.0576,82300.0
2014-04-21 11:50:00,30.91,30.96,30.91,30.95,74300.0,23.0576,23.0949,23.0576,23.0874,74300.0
2014-04-21 11:55:00,30.95,30.96,30.93,30.94,54800.0,23.0874,23.0949,23.0725,23.08,54800.0
2014-04-21 12:00:00,30.94,30.96,30.9,30.91,70600.0,23.08,23.0949,23.0501,23.0576,70600.0
2014-04-21 12:05:00,30.92,30.94,30.91,30.94,64200.0,23.065,23.08,23.0576,23.08,64200.0
2014-04-21 12:10:00,30.94,30.94,30.9,30.92,48100.0,23.08,23.08,23.0501,23.065,48100.0
2014-04-21 12:15:00,30.93,30.94,30.9,30.93,122900.0,23.0725,23.08,23.0501,23.0725,122900.0
2014-04-21 12:20:00,30.92,30.95,30.88,30.88,59900.0,23.065,23.0874,23.0352,23.0352,59900.0
2014-04-21 12:25:00,30.88,30.91,30.88,30.9,74500.0,23.0352,23.0576,23.0352,23.0501,74500.0
2014-04-21 12:30:00,30.89,30.92,30.87,30.88,211600.0,23.0427,23.065,23.0278,23.0352,211600.0
2014-04-21 12:35:00,30.88,30.9,30.87,30.89,64400.0,23.0352,23.0501,23.0278,23.0427,64400.0
2014-04-21 12:40:00,30.9,30.95,30.89,30.93,35300.0,23.0501,23.0874,23.0427,23.0725,35300.0
2014-04-21 12:45:00,30.94,30.94,30.91,30.94,29500.0,23.08,23.08,23.0576,23.08,29500.0
2014-04-21 12:50:00,30.95,30.95,30.93,30.94,38700.0,23.0874,23.0874,23.0725,23.08,38700.0
2014-04-21 12:55:00,30.94,30.95,30.93,30.95,26500.0,23.08,23.0874,23.0725,23.0874,26500.0
2014-04-21 13:00:00,30.94,30.95,30.91,30.93,49400.0,23.08,23.0874,23.0576,23.0725,49400.0
2014-04-21 13:05:00,30.92,30.96,30.92,30.93,41900.0,23.065,23.0949,23.065,23.0725,41900.0
2014-04-21 13:10:00,30.93,30.96,30.93,30.96,33700.0,23.0725,23.0949,23.0725,23.0949,33700.0
2014-04-21 13:15:00,30.96,30.98,30.95,30.95,47800.0,23.0949,23.1098,23.0874,23.0874,47800.0
2014-04-21 13:20:00,30.96,30.97,30.92,30.93,48600.0,23.0949,23.1023,23.065,23.0725,48600.0
2014-04-21 13:25:00,30.92,30.93,30.92,30.93,46000.0,23.065,23.0725,23.065,23.0725,46000.0
2014-04-21 13:30:00,30.93,30.93,30.91,30.92,49000.0,23.0725,23.0725,23.0576,23.065,49000.0
2014-04-21 13:35:00,30.91,30.94,30.9,30.94,74000.0,23.0576,23.08,23.0501,23.08,74000.0
2014-04-21 13:40:00,30.93,30.94,30.88,30.89,61500.0,23.0725,23.08,23.0352,23.0427,61500.0
2014-04-21 13:45:00,30.9,30.91,30.88,30.88,30900.0,23.0501,23.0576,23.0352,23.0352,30900.0
2014-04-21 13:50:00,30.88,30.93,30.88,30.93,81100.0,23.0352,23.0725,23.0352,23.0725,81100.0
2014-04-21 13:55:00,30.93,30.98,30.92,30.98,54900.0,23.0725,23.1098,23.065,23.1098,54900.0
2014-04-21 14:00:00,30.98,30.98,30.97,30.98,50700.0,23.1098,23.1098,23.1023,23.1098,50700.0
2014-04-21 14:05:00,30.98,30.99,30.97,30.98,103800.0,23.1098,23.1173,23.1023,23.1098,103800.0
2014-04-21 14:10:00,30.98,30.99,30.96,30.99,71500.0,23.1098,23.1173,23.0949,23.1173,71500.0
2014-04-21 14:15:00,30.99,31.03,30.98,31.03,168800.0,23.1173,23.1471,23.1098,23.1471,168800.0
2014-04-21 14:20:00,31.03,31.04,31.0,31.03,102300.0,23.1471,23.1546,23.1247,23.1471,102300.0
2014-04-21 14:25:00,31.03,31.08,31.03,31.08,143200.0,23.1471,23.1844,23.1471,23.1844,143200.0
2014-04-21 14:30:00,31.08,31.1,31.06,31.08,118700.0,23.1844,23.1993,23.1695,23.1844,118700.0
2014-04-21 14:35:00,31.08,31.08,31.04,31.07,56600.0,23.1844,23.1844,23.1546,23.1769,56600.0
2014-04-21 14:40:00,31.07,31.08,31.0,31.0,85400.0,23.1769,23.1844,23.1247,23.1247,85400.0
2014-04-21 14:45:00,31.0,31.04,30.96,31.04,142200.0,23.1247,23.1546,23.0949,23.1546,142200.0
2014-04-21 14:50:00,31.04,31.08,31.02,31.04,145800.0,23.1546,23.1844,23.1396,23.1546,145800.0
2014-04-21 14:55:00,31.04,31.08,31.03,31.07,125300.0,23.1546,23.1844,23.1471,23.1769,125300.0
2014-04-21 15:00:00,31.07,31.08,31.07,31.08,79600.0,23.1769,23.1844,23.1769,23.1844,79600.0
2014-04-21 15:05:00,31.08,31.09,31.04,31.05,237400.0,23.1844,23.1919,23.1546,23.162,237400.0
2014-04-21 15:10:00,31.05,31.07,31.04,31.05,77600.0,23.162,23.1769,23.1546,23.162,77600.0
2014-04-21 15:15:00,31.05,31.05,31.01,31.02,56300.0,23.162,23.162,23.1322,23.1396,56300.0
2014-04-21 15:20:00,31.02,31.02,30.99,31.02,86800.0,23.1396,23.1396,23.1173,23.1396,86800.0
2014-04-21 15:25:00,31.02,31.05,30.99,31.02,155500.0,23.1396,23.162,23.1173,23.1396,155500.0
2014-04-21 15:30:00,31.02,31.03,30.99,31.0,137700.0,23.1396,23.1471,23.1173,23.1247,137700.0
2014-04-21 15:35:00,31.0,31.02,30.96,30.97,179900.0,23.1247,23.1396,23.0949,23.1023,179900.0
2014-04-21 15:40:00,30.98,31.0,30.95,30.95,113400.0,23.1098,23.1247,23.0874,23.0874,113400.0
2014-04-21 15:45:00,30.95,30.98,30.94,30.98,216000.0,23.0874,23.1098,23.08,23.1098,216000.0
2014-04-21 15:50:00,30.98,31.01,30.95,30.99,273500.0,23.1098,23.1322,23.0874,23.1173,273500.0
2014-04-21 15:55:00,30.99,31.0,30.96,30.97,388100.0,23.1173,23.1247,23.0949,23.1023,388100.0
2014-04-22 09:30:00,30.95,30.99,30.85,30.99,256400.0,23.0874,23.1173,23.0128,23.1173,256400.0
2014-04-22 09:35:00,30.99,31.03,30.95,31.01,252900.0,23.1173,23.1471,23.0874,23.1322,252900.0
2014-04-22 09:40:00,31.01,31.02,30.82,30.89,378200.0,23.1322,23.1396,22.9905,23.0427,378200.0
2014-04-22 09:45:00,30.89,30.93,30.86,30.89,340400.0,23.0427,23.0725,23.0203,23.0427,340400.0
2014-04-22 09:50:00,30.89,30.93,30.87,30.88,167100.0,23.0427,23.0725,23.0278,23.0352,167100.0
2014-04-22 09:55:00,30.88,30.97,30.87,30.96,252400.0,23.0352,23.1023,23.0278,23.0949,252400.0
2014-04-22 10:00:00,30.97,30.99,30.88,30.95,263200.0,23.1023,23.1173,23.0352,23.0874,263200.0
2014-04-22 10:05:00,30.95,30.97,30.91,30.95,111800.0,23.0874,23.1023,23.0576,23.0874,111800.0
2014-04-22 10:10:00,30.95,31.03,30.94,31.01,172300.0,23.0874,23.1471,23.08,23.1322,172300.0
2014-04-22 10:15:00,31.02,31.07,31.0,31.04,230400.0,23.1396,23.1769,23.1247,23.1546,230400.0
2014-04-22 10:20:00,31.05,31.08,31.03,31.03,66300.0,23.162,23.1844,23.1471,23.1471,66300.0
2014-04-22 10:25:00,31.04,31.09,31.02,31.09,201400.0,23.1546,23.1919,23.1396,23.1919,201400.0
2014-04-22 10:30:00,31.09,31.16,31.08,31.15,239500.0,23.1919,23.2441,23.1844,23.2366,239500.0
2014-04-22 10:35:00,31.14,31.19,31.12,31.18,149100.0,23.2292,23.2665,23.2142,23.259,149100.0
2014-04-22 10:40:00,31.18,31.19,31.09,31.12,122900.0,23.259,23.2665,23.1919,23.2142,122900.0
2014-04-22 10:45:00,31.13,31.15,31.07,31.07,76100.0,23.2217,23.2366,23.1769,23.1769,76100.0
2014-04-22 10:50:00,31.08,31.13,31.07,31.09,69600.0,23.1844,23.2217,23.1769,23.1919,69600.0
2014-04-22 10:55:00,31.09,31.13,31.07,31.12,69900.0,23.1919,23.2217,23.1769,23.2142,69900.0
2014-04-22 11:00:00,31.12,31.15,31.11,31.14,70500.0,23.2142,23.2366,23.2068,23.2292,70500.0
2014-04-22 11:05:00,31.14,31.19,31.12,31.14,141600.0,23.2292,23.2665,23.2142,23.2292,141600.0
2014-04-22 11:10:00,31.15,31.19,31.14,31.14,89400.0,23.2366,23.2665,23.2292,23.2292,89400.0
2014-04-22 11:15:00,31.14,31.16,31.13,31.14,70400.0,23.2292,23.2441,23.2217,23.2292,70400.0
2014-04-22 11:20:00,31.15,31.16,31.11,31.11,124700.0,23.2366,23.2441,23.2068,23.2068,124700.0
2014-04-22 11:25:00,31.12,31.23,31.11,31.23,195300.0,23.2142,23.2963,23.2068,23.2963,195300.0
2014-04-22 11:30:00,31.23,31.25,31.22,31.25,143100.0,23.2963,23.3112,23.2888,23.3112,143100.0
2014-04-22 11:35:00,31.25,31.26,31.21,31.23,181100.0,23.3112,23.3187,23.2814,23.2963,181100.0
2014-04-22 11:40:00,31.23,31.24,31.14,31.15,73000.0,23.2963,23.3038,23.2292,23.2366,73000.0
2014-04-22 11:45:00,31.16,31.2,31.16,31.18,50600.0,23.2441,23.2739,23.2441,23.259,50600.0
2014-04-22 11:50:00,31.18,31.21,31.16,31.18,82300.0,23.259,23.2814,23.2441,23.259,82300.0
2014-04-22 11:55:00,31.19,31.21,31.17,31.19,89000.0,23.2665,23.2814,23.2515,23.2665,89000.0
2014-04-22 12:00:00,31.19,31.21,31.16,31.17,84000.0,23.2665,23.2814,23.2441,23.2515,84000.0
2014-04-22 12:05:00,31.18,31.19,31.17,31.17,105200.0,23.259,23.2665,23.2515,23.2515,105200.0
2014-04-22 12:10:00,31.18,31.18,31.14,31.18,134700.0,23.259,23.259,23.2292,23.259,134700.0
2014-04-22 12:15:00,31.18,31.25,31.17,31.25,74200.0,23.259,23.3112,23.2515,23.3112,74200.0
2014-04-22 12:20:00,31.25,31.28,31.22,31.28,110400.0,23.3112,23.3336,23.2888,23.3336,110400.0
2014-04-22 12:25:00,31.28,31.29,31.25,31.26,74000.0,23.3336,23.3411,23.3112,23.3187,74000.0
2014-04-22 12:30:00,31.26,31.29,31.25,31.27,72900.0,23.3187,23.3411,23.3112,23.3261,72900.0
2014-04-22 12:35:00,31.27,31.28,31.26,31.26,50000.0,23.3261,23.3336,23.3187,23.3187,50000.0
2014-04-22 12:40:00,31.27,31.27,31.23,31.26,210700.0,23.3261,23.3261,23.2963,23.3187,210700.0
2014-04-22 12:45:00,31.26,31.3,31.26,31.29,75500.0,23.3187,23.3485,23.3187,23.3411,75500.0
2014-04-22 12:50:00,31.29,31.32,31.28,31.32,107600.0,23.3411,23.3634,23.3336,23.3634,107600.0
2014-04-22 12:55:00,31.32,31.34,31.31,31.34,81500.0,23.3634,23.3784,23.356,23.3784,81500.0
2014-04-22 13:00:00,31.34,31.34,31.28,31.3,69100.0,23.3784,23.3784,23.3336,23.3485,69100.0
2014-04-22 13:05:00,31.29,31.31,31.29,31.3,71600.0,23.3411,23.356,23.3411,23.3485,71600.0
2014-04-22 13:10:00,31.3,31.35,31.3,31.34,68900.0,23.3485,23.3858,23.3485,23.3784,68900.0
2014-04-22 13:15:00,31.35,31.38,31.32,31.32,85200.0,23.3858,23.4082,23.3634,23.3634,85200.0
2014-04-22 13:20:00,31.33,31.35,31.31,31.31,84900.0,23.3709,23.3858,23.356,23.356,84900.0
2014-04-22 13:25:00,31.31,31.34,31.31,31.31,36800.0,23.356,23.3784,23.356,23.356,36800.0
2014-04-22 13:30:00,31.32,31.35,31.31,31.34,61200.0,23.3634,23.3858,23.356,23.3784,61200.0
2014-04-22 13:35:00,31.34,31.38,31.34,31.36,105300.0,23.3784,23.4082,23.3784,23.3933,105300.0
2014-04-22 13:40:00,31.37,31.37,31.34,31.35,51600.0,23.4007,23.4007,23.3784,23.3858,51600.0
2014-04-22 13:45:00,31.34,31.36,31.33,31.36,58400.0,23.3784,23.3933,23.3709,23.3933,58400.0
2014-04-22 13:50:00,31.36,31.36,31.33,31.34,52000.0,23.3933,23.3933,23.3709,23.3784,52000.0
2014-04-22 13:55:00,31.34,31.37,31.33,31.35,85000.0,23.3784,23.4007,23.3709,23.3858,85000.0
2014-04-22 14:00:00,31.36,31.36,31.32,31.33,51500.0,23.3933,23.3933,23.3634,23.3709,51500.0
2014-04-22 14:05:00,31.33,31.34,31.31,31.32,70900.0,23.3709,23.3784,23.356,23.3634,70900.0
2014-04-22 14:10:00,31.32,31.33,31.29,31.3,69200.0,23.3634,23.3709,23.3411,23.3485,69200.0
2014-04-22 14:15:00,31.31,31.36,31.31,31.36,89800.0,23.356,23.3933,23.356,23.3933,89800.0
2014-04-22 14:20:00,31.36,31.36,31.32,31.34,78800.0,23.3933,23.3933,23.3634,23.3784,78800.0
2014-04-22 14:25:00,31.34,31.35,31.3,31.31,70000.0,23.3784,23.3858,23.3485,23.356,70000.0
2014-04-22 14:30:00,31.31,31.36,31.3,31.34,45100.0,23.356,23.3933,23.3485,23.3784,45100.0
2014-04-22 14:35:00,31.35,31.38,31.34,31.37,42200.0,23.3858,23.4082,23.3784,23.4007,42200.0
2014-04-22 14:40:00,31.37,31.38,31.35,31.36,53300.0,23.4007,23.4082,23.3858,23.3933,53300.0
2014-04-22 14:45:00,31.36,31.38,31.35,31.37,66400.0,23.3933,23.4082,23.3858,23.4007,66400.0
2014-04-22 14:50:00,31.37,31.38,31.35,31.36,77500.0,23.4007,23.4082,23.3858,23.3933,77500.0
2014-04-22 14:55:00,31.37,31.37,31.35,31.35,39400.0,23.4007,23.4007,23.3858,23.3858,39400.0
2014-04-22 15:00:00,31.35,31.36,31.33,31.36,82800.0,23.3858,23.3933,23.3709,23.3933,82800.0
2014-04-22 15:05:00,31.36,31.36,31.31,31.31,77800.0,23.3933,23.3933,23.356,23.356,77800.0
2014-04-22 15:10:00,31.32,31.34,31.3,31.32,60600.0,23.3634,23.3784,23.3485,23.3634,60600.0
2014-04-22 15:15:00,31.31,31.33,31.28,31.28,76000.0,23.356,23.3709,23.3336,23.3336,76000.0
2014-04-22 15:20:00,31.29,31.31,31.28,31.31,76700.0,23.3411,23.356,23.3336,23.356,76700.0
2014-04-22 15:25:00,31.31,31.32,31.22,31.23,216000.0,23.356,23.3634,23.2888,23.2963,216000.0
2014-04-22 15:30:00,31.24,31.28,31.23,31.26,133600.0,23.3038,23.3336,23.2963,23.3187,133600.0
2014-04-22 15:35:00,31.27,31.29,31.22,31.23,110400.0,23.3261,23.3411,23.2888,23.2963,110400.0
2014-04-22 15:40:00,31.22,31.26,31.21,31.21,156100.0,23.2888,23.3187,23.2814,23.2814,156100.0
2014-04-22 15:45:00,31.22,31.27,31.21,31.21,402400.0,23.2888,23.3261,23.2814,23.2814,402400.0
2014-04-22 15:50:00,31.22,31.27,31.21,31.22,367800.0,23.2888,23.3261,23.2814,23.2888,367800.0
2014-04-22 15:55:00,31.23,31.25,31.18,31.2,520500.0,23.2963,23.3112,23.259,23.2739,520500.0
2014-04-23 09:30:00,31.24,31.24,30.96,31.18,246800.0,23.3038,23.3038,23.0949,23.259,246800.0
2014-04-23 09:35:00,31.18,31.25,31.09,31.2,154900.0,23.259,23.3112,23.1919,23.2739,154900.0
2014-04-23 09:40:00,31.2,31.3,31.13,31.14,156200.0,23.2739,23.3485,23.2217,23.2292,156200.0
2014-04-23 09:45:00,31.14,31.16,31.08,31.11,172000.0,23.2292,23.2441,23.1844,23.2068,172000.0
2014-04-23 09:50:00,31.1,31.11,31.06,31.1,95100.0,23.1993,23.2068,23.1695,23.1993,95100.0
2014-04-23 09:55:00,31.1,31.14,31.07,31.07,70400.0,23.1993,23.2292,23.1769,23.1769,70400.0
2014-04-23 10:00:00,31.06,31.06,30.94,30.98,126200.0,23.1695,23.1695,23.08,23.1098,126200.0
2014-04-23 10:05:00,30.97,31.07,30.95,31.01,115900.0,23.1023,23.1769,23.0874,23.1322,115900.0
2014-04-23 10:10:00,31.01,31.06,30.96,31.05,509900.0,23.1322,23.1695,23.0949,23.162,509900.0
2014-04-23 10:15:00,31.05,31.07,30.99,31.0,104400.0,23.162,23.1769,23.1173,23.1247,104400.0
2014-04-23 10:20:00,31.0,31.07,30.97,30.98,245800.0,23.1247,23.1769,23.1023,23.1098,245800.0
2014-04-23 10:25:00,30.98,31.0,30.95,30.99,83100.0,23.1098,23.1247,23.0874,23.1173,83100.0
2014-04-23 10:30:00,30.98,30.98,30.92,30.93,90900.0,23.1098,23.1098,23.065,23.0725,90900.0
2014-04-23 10:35:00,30.93,30.96,30.9,30.92,81300.0,23.0725,23.0949,23.0501,23.065,81300.0
2014-04-23 10:40:00,30.92,31.03,30.91,31.02,193000.0,23.065,23.1471,23.0576,23.1396,193000.0
2014-04-23 10:45:00,31.02,31.1,31.0,31.07,192300.0,23.1396,23.1993,23.1247,23.1769,192300.0
2014-04-23 10:50:00,31.08,31.08,31.02,31.03,68600.0,23.1844,23.1844,23.1396,23.1471,68600.0
2014-04-23 10:55:00,31.04,31.04,30.96,30.97,47800.0,23.1546,23.1546,23.0949,23.1023,47800.0
2014-04-23 11:00:00,30.97,31.0,30.96,30.96,42200.0,23.1023,23.1247,23.0949,23.0949,42200.0
2014-04-23 11:05:00,30.96,31.02,30.96,31.02,98000.0,23.0949,23.1396,23.0949,23.1396,98000.0
2014-04-23 11:10:00,31.02,31.02,30.94,30.95,68400.0,23.1396,23.1396,23.08,23.0874,68400.0
2014-04-23 11:15:00,30.95,30.97,30.93,30.97,58100.0,23.0874,23.1023,23.0725,23.1023,58100.0
2014-04-23 11:20:00,30.97,30.98,30.9,30.9,77800.0,23.1023,23.1098,23.0501,23.0501,77800.0
2014-04-23 11:25:00,30.91,30.99,30.89,30.98,155200.0,23.0576,23.1173,23.0427,23.1098,155200.0
2014-04-23 11:30:00,30.98,31.03,30.96,31.0,120000.0,23.1098,23.1471,23.0949,23.1247,120000.0
2014-04-23 11:35:00,30.99,30.99,30.95,30.98,97800.0,23.1173,23.1173,23.0874,23.1098,97800.0
2014-04-23 11:40:00,30.98,30.99,30.92,30.92,53000.0,23.1098,23.1173,23.065,23.065,53000.0
2014-04-23 11:45:00,30.92,30.94,30.9,30.93,76100.0,23.065,23.08,23.0501,23.0725,76100.0
2014-04-23 11:50:00,30.93,30.98,30.91,30.98,181400.0,23.0725,23.1098,23.0576,23.1098,181400.0
2014-04-23 11:55:00,30.98,30.99,30.95,30.97,43800.0,23.1098,23.1173,23.0874,23.1023,43800.0
2014-04-23 12:00:00,30.98,30.98,30.92,30.93,55600.0,23.1098,23.1098,23.065,23.0725,55600.0
2014-04-23 12:05:00,30.93,30.93,30.88,30.88,89700.0,23.0725,23.0725,23.0352,23.0352,89700.0
2014-04-23 12:10:00,30.88,30.9,30.86,30.88,101300.0,23.0352,23.0501,23.0203,23.0352,101300.0
2014-04-23 12:15:00,30.88,30.91,30.87,30.87,58300.0,23.0352,23.0576,23.0278,23.0278,58300.0
2014-04-23 12:20:00,30.87,30.89,30.86,30.87,63300.0,23.0278,23.0427,23.0203,23.0278,63300.0
2014-04-23 12:25:00,30.87,30.9,30.84,30.87,125800.0,23.0278,23.0501,23.0054,23.0278,125800.0
2014-04-23 12:30:00,30.88,30.92,30.87,30.92,74800.0,23.0352,23.065,23.0278,23.065,74800.0
2014-04-23 12:35:00,30.92,30.94,30.9,30.9,87400.0,23.065,23.08,23.0501,23.0501,87400.0
2014-04-23 12:40:00,30.9,30.94,30.9,30.92,75900.0,23.0501,23.08,23.0501,23.065,75900.0
2014-04-23 12:45:00,30.92,31.0,30.92,30.98,68600.0,23.065,23.1247,23.065,23.1098,68600.0
2014-04-23 12:50:00,30.98,31.05,30.98,31.05,69100.0,23.1098,23.162,23.1098,23.162,69100.0
2014-04-23 12:55:00,31.05,31.05,31.0,31.01,60800.0,23.162,23.162,23.1247,23.1322,60800.0
2014-04-23 13:00:00,31.02,31.04,31.01,31.03,35200.0,23.1396,23.1546,23.1322,23.1471,35200.0
2014-04-23 13:05:00,31.04,31.04,31.01,31.04,56300.0,23.1546,23.1546,23.1322,23.1546,56300.0
2014-04-23 13:10:00,31.03,31.06,31.03,31.05,81600.0,23.1471,23.1695,23.1471,23.162,81600.0
2014-04-23 13:15:00,31.05,31.05,31.04,31.05,22200.0,23.162,23.162,23.1546,23.162,22200.0
2014-04-23 13:20:00,31.04,31.06,31.02,31.02,33300.0,23.1546,23.1695,23.1396,23.1396,33300.0
2014-04-23 13:25:00,31.02,31.06,31.02,31.04,63600.0,23.1396,23.1695,23.1396,23.1546,63600.0
2014-04-23 13:30:00,31.04,31.08,31.04,31.08,55200.0,23.1546,23.1844,23.1546,23.1844,55200.0
2014-04-23 13:35:00,31.08,31.08,31.01,31.01,39600.0,23.1844,23.1844,23.1322,23.1322,39600.0
2014-04-23 13:40:00,31.02,31.07,31.01,31.06,64600.0,23.1396,23.1769,23.1322,23.1695,64600.0
2014-04-23 13:45:00,31.05,31.06,31.01,31.04,48600.0,23.162,23.1695,23.1322,23.1546,48600.0
2014-04-23 13:50:00,31.04,31.1,31.04,31.07,161700.0,23.1546,23.1993,23.1546,23.1769,161700.0
2014-04-23 13:55:00,31.07,31.1,31.05,31.08,50100.0,23.1769,23.1993,23.162,23.1844,50100.0
2014-04-23 14:00:00,31.08,31.13,31.08,31.13,50900.0,23.1844,23.2217,23.1844,23.2217,50900.0
2014-04-23 14:05:00,31.13,31.13,31.07,31.13,60600.0,23.2217,23.2217,23.1769,23.2217,60600.0
2014-04-23 14:10:00,31.13,31.13,31.08,31.09,49800.0,23.2217,23.2217,23.1844,23.1919,49800.0
2014-04-23 14:15:00,31.08,31.09,31.03,31.03,93300.0,23.1844,23.1919,23.1471,23.1471,93300.0
2014-04-23 14:20:00,31.04,31.04,31.01,31.02,85200.0,23.1546,23.1546,23.1322,23.1396,85200.0
2014-04-23 14:25:00,31.03,31.08,31.01,31.07,86700.0,23.1471,23.1844,23.1322,23.1769,86700.0
2014-04-23 14:30:00,31.07,31.07,31.02,31.06,59300.0,23.1769,23.1769,23.1396,23.1695,59300.0
2014-04-23 14:35:00,31.06,31.09,31.05,31.07,42300.0,23.1695,23.1919,23.162,23.1769,42300.0
2014-04-23 14:40:00,31.08,31.09,31.05,31.05,65800.0,23.1844,23.1919,23.162,23.162,65800.0
2014-04-23 14:45:00,31.05,31.08,31.04,31.06,63400.0,23.162,23.1844,23.1546,23.1695,63400.0
2014-04-23 14:50:00,31.06,31.1,31.05,31.1,75200.0,23.1695,23.1993,23.162,23.1993,75200.0
2014-04-23 14:55:00,31.09,31.14,31.09,31.14,86500.0,23.1919,23.2292,23.1919,23.2292,86500.0
2014-04-23 15:00:00,31.14,31.14,31.11,31.13,71000.0,23.2292,23.2292,23.2068,23.2217,71000.0
2014-04-23 15:05:00,31.13,31.15,31.12,31.15,67500.0,23.2217,23.2366,23.2142,23.2366,67500.0
2014-04-23 15:10:00,31.15,31.16,31.13,31.16,75700.0,23.2366,23.2441,23.2217,23.2441,75700.0
2014-04-23 15:15:00,31.16,31.16,31.08,31.08,82600.0,23.2441,23.2441,23.1844,23.1844,82600.0
2014-04-23 15:20:00,31.08,31.12,31.08,31.08,113400.0,23.1844,23.2142,23.1844,23.1844,113400.0
2014-04-23 15:25:00,31.08,31.11,31.08,31.09,84000.0,23.1844,23.2068,23.1844,23.1919,84000.0
2014-04-23 15:30:00,31.09,31.12,31.08,31.1,94700.0,23.1919,23.2142,23.1844,23.1993,94700.0
2014-04-23 15:35:00,31.11,31.11,31.07,31.08,155100.0,23.2068,23.2068,23.1769,23.1844,155100.0
2014-04-23 15:40:00,31.08,31.09,31.04,31.07,130800.0,23.1844,23.1919,23.1546,23.1769,130800.0
2014-04-23 15:45:00,31.06,31.06,31.03,31.04,225100.0,23.1695,23.1695,23.1471,23.1546,225100.0
2014-04-23 15:50:00,31.04,31.07,31.03,31.07,315300.0,23.1546,23.1769,23.1471,23.1769,315300.0
2014-04-23 15:55:00,31.07,31.07,31.04,31.04,512700.0,23.1769,23.1769,23.1546,23.1546,512700.0
2014-04-24 09:30:00,31.06,31.25,31.01,31.22,226000.0,23.1695,23.3112,23.1322,23.2888,226000.0
2014-04-24 09:35:00,31.22,31.23,31.04,31.1,154500.0,23.2888,23.2963,23.1546,23.1993,154500.0
2014-04-24 09:40:00,31.1,31.15,31.0,31.0,224900.0,23.1993,23.2366,23.1247,23.1247,224900.0
2014-04-24 09:45:00,31.01,31.02,30.82,30.86,290800.0,23.1322,23.1396,22.9905,23.0203,290800.0
2014-04-24 09:50:00,30.86,30.95,30.84,30.88,97600.0,23.0203,23.0874,23.0054,23.0352,97600.0
2014-04-24 09:55:00,30.88,30.99,30.87,30.95,213000.0,23.0352,23.1173,23.0278,23.0874,213000.0
2014-04-24 10:00:00,30.95,30.96,30.84,30.88,179300.0,23.0874,23.0949,23.0054,23.0352,179300.0
2014-04-24 10:05:00,30.87,30.88,30.75,30.78,230500.0,23.0278,23.0352,22.9382,22.9606,230500.0
2014-04-24 10:10:00,30.78,30.84,30.3,30.82,195800.0,22.9606,23.0054,22.6026,22.9905,195800.0
2014-04-24 10:15:00,30.82,30.91,30.79,30.91,212000.0,22.9905,23.0576,22.9681,23.0576,212000.0
2014-04-24 10:20:00,30.91,30.99,30.88,30.94,187600.0,23.0576,23.1173,23.0352,23.08,187600.0
2014-04-24 10:25:00,30.95,30.98,30.87,30.98,128900.0,23.0874,23.1098,23.0278,23.1098,128900.0
2014-04-24 10:30:00,30.98,31.01,30.93,30.98,86900.0,23.1098,23.1322,23.0725,23.1098,86900.0
2014-04-24 10:35:00,30.99,31.06,30.97,31.04,116700.0,23.1173,23.1695,23.1023,23.1546,116700.0
2014-04-24 10:40:00,31.04,31.08,30.99,31.0,63900.0,23.1546,23.1844,23.1173,23.1247,63900.0
2014-04-24 10:45:00,31.0,31.04,30.96,30.99,58000.0,23.1247,23.1546,23.0949,23.1173,58000.0
2014-04-24 10:50:00,30.99,30.99,30.9,30.91,144000.0,23.1173,23.1173,23.0501,23.0576,144000.0
2014-04-24 10:55:00,30.92,30.96,30.91,30.94,61200.0,23.065,23.0949,23.0576,23.08,61200.0
2014-04-24 11:00:00,30.94,30.97,30.91,30.97,102900.0,23.08,23.1023,23.0576,23.1023,102900.0
2014-04-24 11:05:00,30.97,31.04,30.97,31.03,94200.0,23.1023,23.1546,23.1023,23.1471,94200.0
2014-04-24 11:10:00,31.04,31.09,31.04,31.07,75400.0,23.1546,23.1919,23.1546,23.1769,75400.0
2014-04-24 11:15:00,31.08,31.17,31.08,31.16,125800.0,23.1844,23.2515,23.1844,23.2441,125800.0
2014-04-24 11:20:00,31.16,31.21,31.11,31.12,168300.0,23.2441,23.2814,23.2068,23.2142,168300.0
2014-04-24 11:25:00,31.12,31.15,31.11,31.14,75500.0,23.2142,23.2366,23.2068,23.2292,75500.0
2014-04-24 11:30:00,31.15,31.17,31.06,31.09,104600.0,23.2366,23.2515,23.1695,23.1919,104600.0
2014-04-24 11:35:00,31.1,31.19,31.1,31.18,46500.0,23.1993,23.2665,23.1993,23.259,46500.0
2014-04-24 11:40:00,31.19,31.2,31.13,31.14,36200.0,23.2665,23.2739,23.2217,23.2292,36200.0
2014-04-24 11:45:00,31.14,31.14,31.1,31.13,49300.0,23.2292,23.2292,23.1993,23.2217,49300.0
2014-04-24 11:50:00,31.13,31.13,31.05,31.09,50800.0,23.2217,23.2217,23.162,23.1919,50800.0
2014-04-24 11:55:00,31.08,31.12,31.07,31.08,52900.0,23.1844,23.2142,23.1769,23.1844,52900.0
2014-04-24 12:00:00,31.07,31.12,31.07,31.11,31800.0,23.1769,23.2142,23.1769,23.2068,31800.0
2014-04-24 12:05:00,31.1,31.13,31.1,31.11,29500.0,23.1993,23.2217,23.1993,23.2068,29500.0
2014-04-24 12:10:00,31.12,31.14,31.11,31.13,46500.0,23.2142,23.2292,23.2068,23.2217,46500.0
2014-04-24 12:15:00,31.14,31.15,31.12,31.13,24400.0,23.2292,23.2366,23.2142,23.2217,24400.0
2014-04-24 12:20:00,31.12,31.14,31.09,31.1,51400.0,23.2142,23.2292,23.1919,23.1993,51400.0
2014-04-24 12:25:00,31.1,31.12,31.09,31.09,44900.0,23.1993,23.2142,23.1919,23.1919,44900.0
2014-04-24 12:30:00,31.1,31.12,31.09,31.11,40800.0,23.1993,23.2142,23.1919,23.2068,40800.0
2014-04-24 12:35:00,31.12,31.15,31.11,31.15,25800.0,23.2142,23.2366,23.2068,23.2366,25800.0
2014-04-24 12:40:00,31.14,31.15,31.11,31.14,27800.0,23.2292,23.2366,23.2068,23.2292,27800.0
2014-04-24 12:45:00,31.14,31.15,31.13,31.14,24000.0,23.2292,23.2366,23.2217,23.2292,24000.0
2014-04-24 12:50:00,31.15,31.15,31.13,31.15,21100.0,23.2366,23.2366,23.2217,23.2366,21100.0
2014-04-24 12:55:00,31.15,31.22,31.15,31.19,99100.0,23.2366,23.2888,23.2366,23.2665,99100.0
2014-04-24 13:00:00,31.19,31.2,31.14,31.17,51900.0,23.2665,23.2739,23.2292,23.2515,51900.0
2014-04-24 13:05:00,31.17,31.21,31.16,31.19,56300.0,23.2515,23.2814,23.2441,23.2665,56300.0
2014-04-24 13:10:00,31.18,31.19,31.14,31.19,71200.0,23.259,23.2665,23.2292,23.2665,71200.0
2014-04-24 13:15:00,31.19,31.21,31.18,31.2,21700.0,23.2665,23.2814,23.259,23.2739,21700.0
2014-04-24 13:20:00,31.2,31.21,31.19,31.21,23100.0,23.2739,23.2814,23.2665,23.2814,23100.0
2014-04-24 13:25:00,31.21,31.21,31.16,31.17,51400.0,23.2814,23.2814,23.2441,23.2515,51400.0
2014-04-24 13:30:00,31.16,31.17,31.13,31.13,50900.0,23.2441,23.2515,23.2217,23.2217,50900.0
2014-04-24 13:35:00,31.13,31.14,31.02,31.02,77800.0,23.2217,23.2292,23.1396,23.1396,77800.0
2014-04-24 13:40:00,31.02,31.07,31.01,31.04,125600.0,23.1396,23.1769,23.1322,23.1546,125600.0
2014-04-24 13:45:00,31.03,31.05,31.0,31.01,69900.0,23.1471,23.162,23.1247,23.1322,69900.0
2014-04-24 13:50:00,31.01,31.05,31.0,31.02,40300.0,23.1322,23.162,23.1247,23.1396,40300.0
2014-04-24 13:55:00,31.03,31.03,30.99,31.01,44400.0,23.1471,23.1471,23.1173,23.1322,44400.0
2014-04-24 14:00:00,31.01,31.02,30.98,31.02,51400.0,23.1322,23.1396,23.1098,23.1396,51400.0
2014-04-24 14:05:00,31.03,31.06,30.98,30.99,107300.0,23.1471,23.1695,23.1098,23.1173,107300.0
2014-04-24 14:10:00,30.98,31.02,30.97,31.02,40600.0,23.1098,23.1396,23.1023,23.1396,40600.0
2014-04-24 14:15:00,31.02,31.04,30.98,30.99,53500.0,23.1396,23.1546,23.1098,23.1173,53500.0
2014-04-24 14:20:00,30.98,31.02,30.97,30.99,72500.0,23.1098,23.1396,23.1023,23.1173,72500.0
2014-04-24 14:25:00,30.99,31.04,30.99,31.03,45500.0,23.1173,23.1546,23.1173,23.1471,45500.0
2014-04-24 14:30:00,31.02,31.05,31.01,31.05,69100.0,23.1396,23.162,23.1322,23.162,69100.0
2014-04-24 14:35:00,31.05,31.08,31.02,31.07,35500.0,23.162,23.1844,23.1396,23.1769,35500.0
2014-04-24 14:40:00,31.06,31.07,31.0,31.0,80500.0,23.1695,23.1769,23.1247,23.1247,80500.0
2014-04-24 14:45:00,30.99,31.02,30.99,31.0,78200.0,23.1173,23.1396,23.1173,23.1247,78200.0
2014-04-24 14:50:00,30.99,31.0,30.97,30.98,46700.0,23.1173,23.1247,23.1023,23.1098,46700.0
2014-04-24 14:55:00,30.97,30.97,30.93,30.96,87400.0,23.1023,23.1023,23.0725,23.0949,87400.0
2014-04-24 15:00:00,30.96,30.99,30.94,30.99,107700.0,23.0949,23.1173,23.08,23.1173,107700.0
2014-04-24 15:05:00,30.99,31.0,30.97,30.98,69700.0,23.1173,23.1247,23.1023,23.1098,69700.0
2014-04-24 15:10:00,30.98,30.98,30.95,30.96,70000.0,23.1098,23.1098,23.0874,23.0949,70000.0
2014-04-24 15:15:00,30.96,30.97,30.94,30.96,75200.0,23.0949,23.1023,23.08,23.0949,75200.0
2014-04-24 15:20:00,30.96,30.97,30.94,30.97,91000.0,23.0949,23.1023,23.08,23.1023,91000.0
2014-04-24 15:25:00,30.96,30.98,30.93,30.93,117900.0,23.0949,23.1098,23.0725,23.0725,117900.0
2014-04-24 15:30:00,30.94,30.98,30.91,30.92,193100.0,23.08,23.1098,23.0576,23.065,193100.0
2014-04-24 15:35:00,30.91,30.94,30.91,30.92,96700.0,23.0576,23.08,23.0576,23.065,96700.0
2014-04-24 15:40:00,30.93,30.95,30.91,30.91,146600.0,23.0725,23.0874,23.0576,23.0576,146600.0
2014-04-24 15:45:00,30.92,30.93,30.91,30.92,256700.0,23.065,23.0725,23.0576,23.065,256700.0
2014-04-24 15:50:00,30.93,30.95,30.91,30.94,228600.0,23.0725,23.0874,23.0576,23.08,228600.0
2014-04-24 15:55:00,30.94,30.95,30.91,30.93,328800.0,23.08,23.0874,23.0576,23.0725,328800.0
2014-04-25 09:30:00,30.77,30.89,30.77,30.82,174700.0,22.9532,23.0427,22.9532,22.9905,174700.0
2014-04-25 09:35:00,30.82,30.85,30.73,30.74,275200.0,22.9905,23.0128,22.9233,22.9308,275200.0
2014-04-25 09:40:00,30.74,30.82,30.66,30.82,157400.0,22.9308,22.9905,22.8711,22.9905,157400.0
2014-04-25 09:45:00,30.81,30.85,30.69,30.69,156300.0,22.983,23.0128,22.8935,22.8935,156300.0
2014-04-25 09:50:00,30.69,30.75,30.69,30.71,114000.0,22.8935,22.9382,22.8935,22.9084,114000.0
2014-04-25 09:55:00,30.71,30.74,30.61,30.63,139600.0,22.9084,22.9308,22.8338,22.8487,139600.0
2014-04-25 10:00:00,30.64,30.69,30.61,30.67,137900.0,22.8562,22.8935,22.8338,22.8786,137900.0
2014-04-25 10:05:00,30.66,30.69,30.6,30.65,123000.0,22.8711,22.8935,22.8263,22.8636,123000.0
2014-04-25 10:10:00,30.66,30.67,30.6,30.67,98400.0,22.8711,22.8786,22.8263,22.8786,98400.0
2014-04-25 10:15:00,30.67,30.71,30.66,30.71,76600.0,22.8786,22.9084,22.8711,22.9084,76600.0
2014-04-25 10:20:00,30.71,30.74,30.66,30.69,77900.0,22.9084,22.9308,22.8711,22.8935,77900.0
2014-04-25 10:25:00,30.69,30.71,30.63,30.63,81500.0,22.8935,22.9084,22.8487,22.8487,81500.0
2014-04-25 10:30:00,30.63,30.69,30.62,30.63,101700.0,22.8487,22.8935,22.8413,22.8487,101700.0
2014-04-25 10:35:00,30.63,30.63,30.6,30.63,155700.0,22.8487,22.8487,22.8263,22.8487,155700.0
2014-04-25 10:40:00,30.63,30.66,30.59,30.61,84700.0,22.8487,22.8711,22.8189,22.8338,84700.0
2014-04-25 10:45:00,30.61,30.66,30.6,30.63,70200.0,22.8338,22.8711,22.8263,22.8487,70200.0
2014-04-25 10:50:00,30.62,30.65,30.6,30.6,86800.0,22.8413,22.8636,22.8263,22.8263,86800.0
2014-04-25 10:55:00,30.6,30.62,30.53,30.53,213900.0,22.8263,22.8413,22.7741,22.7741,213900.0
2014-04-25 11:00:00,30.53,30.54,30.5,30.5,85800.0,22.7741,22.7816,22.7517,22.7517,85800.0
2014-04-25 11:05:00,30.5,30.52,30.5,30.5,120100.0,22.7517,22.7667,22.7517,22.7517,120100.0
2014-04-25 11:10:00,30.5,30.54,30.5,30.53,102400.0,22.7517,22.7816,22.7517,22.7741,102400.0
2014-04-25 11:15:00,30.53,30.6,30.53,30.57,107700.0,22.7741,22.8263,22.7741,22.804,107700.0
2014-04-25 11:20:00,30.58,30.63,30.56,30.6,94500.0,22.8114,22.8487,22.7965,22.8263,94500.0
2014-04-25 11:25:00,30.6,30.65,30.59,30.63,73800.0,22.8263,22.8636,22.8189,22.8487,73800.0
2014-04-25 11:30:00,30.63,30.65,30.59,30.61,125000.0,22.8487,22.8636,22.8189,22.8338,125000.0
2014-04-25 11:35:00,30.6,30.64,30.6,30.63,38200.0,22.8263,22.8562,22.8263,22.8487,38200.0
2014-04-25 11:40:00,30.63,30.63,30.6,30.6,29100.0,22.8487,22.8487,22.8263,22.8263,29100.0
2014-04-25 11:45:00,30.6,30.65,30.6,30.65,36000.0,22.8263,22.8636,22.8263,22.8636,36000.0
2014-04-25 11:50:00,30.65,30.73,30.64,30.7,86700.0,22.8636,22.9233,22.8562,22.9009,86700.0
2014-04-25 11:55:00,30.71,30.71,30.67,30.67,21300.0,22.9084,22.9084,22.8786,22.8786,21300.0
2014-04-25 12:00:00,30.67,30.71,30.65,30.66,41000.0,22.8786,22.9084,22.8636,22.8711,41000.0
2014-04-25 12:05:00,30.66,30.68,30.64,30.66,37200.0,22.8711,22.886,22.8562,22.8711,37200.0
2014-04-25 12:10:00,30.66,30.71,30.66,30.67,59100.0,22.8711,22.9084,22.8711,22.8786,59100.0
2014-04-25 12:15:00,30.68,30.7,30.68,30.69,26500.0,22.886,22.9009,22.886,22.8935,26500.0
2014-04-25 12:20:00,30.69,30.69,30.66,30.69,35600.0,22.8935,22.8935,22.8711,22.8935,35600.0
2014-04-25 12:25:00,30.69,30.72,30.69,30.71,28300.0,22.8935,22.9159,22.8935,22.9084,28300.0
2014-04-25 12:30:00,30.71,30.71,30.7,30.71,19300.0,22.9084,22.9084,22.9009,22.9084,19300.0
2014-04-25 12:35:00,30.71,30.74,30.69,30.69,90400.0,22.9084,22.9308,22.8935,22.8935,90400.0
2014-04-25 12:40:00,30.7,30.72,30.69,30.71,39600.0,22.9009,22.9159,22.8935,22.9084,39600.0
2014-04-25 12:45:00,30.7,30.71,30.69,30.7,53000.0,22.9009,22.9084,22.8935,22.9009,53000.0
2014-04-25 12:50:00,30.7,30.72,30.69,30.72,45800.0,22.9009,22.9159,22.8935,22.9159,45800.0
2014-04-25 12:55:00,30.71,30.73,30.71,30.72,21400.0,22.9084,22.9233,22.9084,22.9159,21400.0
2014-04-25 13:00:00,30.73,30.73,30.67,30.69,93600.0,22.9233,22.9233,22.8786,22.8935,93600.0
2014-04-25 13:05:00,30.68,30.7,30.67,30.68,109300.0,22.886,22.9009,22.8786,22.886,109300.0
2014-04-25 13:10:00,30.67,30.69,30.65,30.65,57600.0,22.8786,22.8935,22.8636,22.8636,57600.0
2014-04-25 13:15:00,30.65,30.66,30.63,30.64,30100.0,22.8636,22.8711,22.8487,22.8562,30100.0
2014-04-25 13:20:00,30.65,30.65,30.62,30.64,180400.0,22.8636,22.8636,22.8413,22.8562,180400.0
2014-04-25 13:25:00,30.64,30.69,30.64,30.68,62900.0,22.8562,22.8935,22.8562,22.886,62900.0
2014-04-25 13:30:00,30.68,30.68,30.6,30.61,42500.0,22.886,22.886,22.8263,22.8338,42500.0
2014-04-25 13:35:00,30.61,30.61,30.59,30.6,36700.0,22.8338,22.8338,22.8189,22.8263,36700.0
2014-04-25 13:40:00,30.6,30.63,30.57,30.58,163900.0,22.8263,22.8487,22.804,22.8114,163900.0
2014-04-25 13:45:00,30.58,30.64,30.58,30.63,45700.0,22.8114,22.8562,22.8114,22.8487,45700.0
2014-04-25 13:50:00,30.62,30.63,30.56,30.58,54700.0,22.8413,22.8487,22.7965,22.8114,54700.0
2014-04-25 13:55:00,30.58,30.62,30.58,30.58,65400.0,22.8114,22.8413,22.8114,22.8114,65400.0
2014-04-25 14:00:00,30.58,30.6,30.52,30.52,98800.0,22.8114,22.8263,22.7667,22.7667,98800.0
2014-04-25 14:05:00,30.51,30.56,30.51,30.55,53000.0,22.7592,22.7965,22.7592,22.789,53000.0
2014-04-25 14:10:00,30.55,30.55,30.51,30.51,75100.0,22.789,22.789,22.7592,22.7592,75100.0
2014-04-25 14:15:00,30.52,30.52,30.5,30.51,42600.0,22.7667,22.7667,22.7517,22.7592,42600.0
2014-04-25 14:20:00,30.51,30.52,30.46,30.52,200300.0,22.7592,22.7667,22.7219,22.7667,200300.0
2014-04-25 14:25:00,30.52,30.55,30.5,30.53,73400.0,22.7667,22.789,22.7517,22.7741,73400.0
2014-04-25 14:30:00,30.52,30.53,30.49,30.53,102800.0,22.7667,22.7741,22.7443,22.7741,102800.0
2014-04-25 14:35:00,30.53,30.6,30.52,30.59,81000.0,22.7741,22.8263,22.7667,22.8189,81000.0
2014-04-25 14:40:00,30.6,30.6,30.53,30.54,37900.0,22.8263,22.8263,22.7741,22.7816,37900.0
2014-04-25 14:45:00,30.54,30.55,30.53,30.53,21900.0,22.7816,22.789,22.7741,22.7741,21900.0
2014-04-25 14:50:00,30.54,30.55,30.53,30.54,84900.0,22.7816,22.789,22.7741,22.7816,84900.0
2014-04-25 14:55:00,30.53,30.54,30.47,30.5,67900.0,22.7741,22.7816,22.7294,22.7517,67900.0
2014-04-25 15:00:00,30.5,30.51,30.47,30.5,96500.0,22.7517,22.7592,22.7294,22.7517,96500.0
2014-04-25 15:05:00,30.51,30.52,30.49,30.5,53200.0,22.7592,22.7667,22.7443,22.7517,53200.0
2014-04-25 15:10:00,30.5,30.51,30.48,30.49,49800.0,22.7517,22.7592,22.7368,22.7443,49800.0
2014-04-25 15:15:00,30.49,30.53,30.46,30.51,112600.0,22.7443,22.7741,22.7219,22.7592,112600.0
2014-04-25 15:20:00,30.51,30.54,30.51,30.52,70400.0,22.7592,22.7816,22.7592,22.7667,70400.0
2014-04-25 15:25:00,30.52,30.58,30.51,30.56,99000.0,22.7667,22.8114,22.7592,22.7965,99000.0
2014-04-25 15:30:00,30.57,30.6,30.54,30.57,94500.0,22.804,22.8263,22.7816,22.804,94500.0
2014-04-25 15:35:00,30.56,30.59,30.56,30.57,81700.0,22.7965,22.8189,22.7965,22.804,81700.0
2014-04-25 15:40:00,30.57,30.63,30.56,30.62,115100.0,22.804,22.8487,22.7965,22.8413,115100.0
2014-04-25 15:45:00,30.62,30.66,30.6,30.61,304200.0,22.8413,22.8711,22.8263,22.8338,304200.0
2014-04-25 15:50:00,30.61,30.62,30.59,30.61,338200.0,22.8338,22.8413,22.8189,22.8338,338200.0
2014-04-25 15:55:00,30.61,30.62,30.56,30.59,439500.0,22.8338,22.8413,22.7965,22.8189,439500.0
2014-04-28 09:30:00,30.55,30.57,30.34,30.36,317200.0,22.865,22.88,22.7079,22.7228,317200.0
2014-04-28 09:35:00,30.36,30.36,30.16,30.18,343100.0,22.7228,22.7228,22.5731,22.5881,343100.0
2014-04-28 09:40:00,30.19,30.19,30.09,30.11,296000.0,22.5956,22.5956,22.5207,22.5357,296000.0
2014-04-28 09:45:00,30.1,30.21,30.06,30.07,161900.0,22.5282,22.6106,22.4983,22.5058,161900.0
2014-04-28 09:50:00,30.07,30.21,30.07,30.19,134700.0,22.5058,22.6106,22.5058,22.5956,134700.0
2014-04-28 09:55:00,30.2,30.33,30.19,30.25,276000.0,22.6031,22.7004,22.5956,22.6405,276000.0
2014-04-28 10:00:00,30.26,30.36,30.2,30.21,129300.0,22.648,22.7228,22.6031,22.6106,129300.0
2014-04-28 10:05:00,30.22,30.27,30.16,30.26,100100.0,22.618,22.6555,22.5731,22.648,100100.0
2014-04-28 10:10:00,30.25,30.26,30.16,30.25,77900.0,22.6405,22.648,22.5731,22.6405,77900.0
2014-04-28 10:15:00,30.26,30.42,30.26,30.42,285600.0,22.648,22.7677,22.648,22.7677,285600.0
2014-04-28 10:20:00,30.43,30.43,30.36,30.37,307700.0,22.7752,22.7752,22.7228,22.7303,307700.0
2014-04-28 10:25:00,30.38,30.39,30.28,30.3,243500.0,22.7378,22.7453,22.663,22.6779,243500.0
2014-04-28 10:30:00,30.3,30.37,30.3,30.34,140500.0,22.6779,22.7303,22.6779,22.7079,140500.0
2014-04-28 10:35:00,30.35,30.38,30.3,30.31,114700.0,22.7153,22.7378,22.6779,22.6854,114700.0
2014-04-28 10:40:00,30.31,30.34,30.3,30.34,48300.0,22.6854,22.7079,22.6779,22.7079,48300.0
2014-04-28 10:45:00,30.33,30.33,30.27,30.29,89600.0,22.7004,22.7004,22.6555,22.6704,89600.0
2014-04-28 10:50:00,30.29,30.29,30.19,30.19,88600.0,22.6704,22.6704,22.5956,22.5956,88600.0
2014-04-28 10:55:00,30.19,30.24,30.18,30.19,30200.0,22.5956,22.633,22.5881,22.5956,30200.0
2014-04-28 11:00:00,30.19,30.25,30.19,30.25,84700.0,22.5956,22.6405,22.5956,22.6405,84700.0
2014-04-28 11:05:00,30.25,30.28,30.2,30.23,74900.0,22.6405,22.663,22.6031,22.6255,74900.0
2014-04-28 11:10:00,30.24,30.24,30.17,30.17,37200.0,22.633,22.633,22.5806,22.5806,37200.0
2014-04-28 11:15:00,30.18,30.18,30.13,30.13,115300.0,22.5881,22.5881,22.5507,22.5507,115300.0
2014-04-28 11:20:00,30.13,30.15,30.04,30.05,136400.0,22.5507,22.5657,22.4833,22.4908,136400.0
2014-04-28 11:25:00,30.05,30.06,30.01,30.02,237300.0,22.4908,22.4983,22.4609,22.4684,237300.0
2014-04-28 11:30:00,30.02,30.09,30.01,30.05,131500.0,22.4684,22.5207,22.4609,22.4908,131500.0
2014-04-28 11:35:00,30.05,30.1,30.04,30.05,158700.0,22.4908,22.5282,22.4833,22.4908,158700.0
2014-04-28 11:40:00,30.05,30.06,30.02,30.05,100100.0,22.4908,22.4983,22.4684,22.4908,100100.0
2014-04-28 11:45:00,30.06,30.09,30.05,30.08,95500.0,22.4983,22.5207,22.4908,22.5133,95500.0
2014-04-28 11:50:00,30.08,30.1,29.98,29.98,192900.0,22.5133,22.5282,22.4384,22.4384,192900.0
2014-04-28 11:55:00,29.99,30.0,29.9,29.9,158500.0,22.4459,22.4534,22.3785,22.3785,158500.0
2014-04-28 12:00:00,29.91,29.97,29.88,29.97,188100.0,22.386,22.4309,22.3636,22.4309,188100.0
2014-04-28 12:05:00,29.96,30.0,29.93,29.95,168200.0,22.4234,22.4534,22.401,22.416,168200.0
2014-04-28 12:10:00,29.95,30.05,29.95,30.04,51300.0,22.416,22.4908,22.416,22.4833,51300.0
2014-04-28 12:15:00,30.03,30.1,30.03,30.1,109100.0,22.4758,22.5282,22.4758,22.5282,109100.0
2014-04-28 12:20:00,30.09,30.1,30.06,30.07,90100.0,22.5207,22.5282,22.4983,22.5058,90100.0
2014-04-28 12:25:00,30.07,30.08,30.0,30.0,70600.0,22.5058,22.5133,22.4534,22.4534,70600.0
2014-04-28 12:30:00,30.01,30.06,29.97,30.05,78500.0,22.4609,22.4983,22.4309,22.4908,78500.0
2014-04-28 12:35:00,30.05,30.05,29.99,29.99,30600.0,22.4908,22.4908,22.4459,22.4459,30600.0
2014-04-28 12:40:00,29.99,30.05,29.98,29.98,60800.0,22.4459,22.4908,22.4384,22.4384,60800.0
2014-04-28 12:45:00,29.99,30.04,29.97,29.98,163600.0,22.4459,22.4833,22.4309,22.4384,163600.0
2014-04-28 12:50:00,29.98,29.98,29.91,29.93,47500.0,22.4384,22.4384,22.386,22.401,47500.0
2014-04-28 12:55:00,29.93,29.94,29.84,29.85,105300.0,22.401,22.4085,22.3336,22.3411,105300.0
2014-04-28 13:00:00,29.85,29.89,29.8,29.89,143300.0,22.3411,22.3711,22.3037,22.3711,143300.0
2014-04-28 13:05:00,29.89,29.89,29.81,29.81,87700.0,22.3711,22.3711,22.3112,22.3112,87700.0
2014-04-28 13:10:00,29.82,29.82,29.75,29.75,307700.0,22.3187,22.3187,22.2663,22.2663,307700.0
2014-04-28 13:15:00,29.74,29.75,29.7,29.71,71400.0,22.2588,22.2663,22.2289,22.2363,71400.0
2014-04-28 13:20:00,29.71,29.71,29.62,29.65,151800.0,22.2363,22.2363,22.169,22.1914,151800.0
2014-04-28 13:25:00,29.64,29.68,29.61,29.66,219400.0,22.1839,22.2139,22.1615,22.1989,219400.0
2014-04-28 13:30:00,29.66,29.68,29.53,29.54,341000.0,22.1989,22.2139,22.1016,22.1091,341000.0
2014-04-28 13:35:00,29.54,29.6,29.49,29.54,998300.0,22.1091,22.154,22.0717,22.1091,998300.0
2014-04-28 13:40:00,29.53,29.65,29.53,29.59,132800.0,22.1016,22.1914,22.1016,22.1465,132800.0
2014-04-28 13:45:00,29.59,29.62,29.56,29.61,174800.0,22.1465,22.169,22.1241,22.1615,174800.0
2014-04-28 13:50:00,29.62,29.68,29.6,29.6,239700.0,22.169,22.2139,22.154,22.154,239700.0
2014-04-28 13:55:00,29.61,29.63,29.54,29.56,148800.0,22.1615,22.1765,22.1091,22.1241,148800.0
2014-04-28 14:00:00,29.56,29.58,29.51,29.55,221200.0,22.1241,22.139,22.0866,22.1166,221200.0
2014-04-28 14:05:00,29.55,29.59,29.51,29.59,103100.0,22.1166,22.1465,22.0866,22.1465,103100.0
2014-04-28 14:10:00,29.59,29.63,29.59,29.61,185900.0,22.1465,22.1765,22.1465,22.1615,185900.0
2014-04-28 14:15:00,29.61,29.63,29.6,29.62,118900.0,22.1615,22.1765,22.154,22.169,118900.0
2014-04-28 14:20:00,29.62,29.67,29.6,29.66,109800.0,22.169,22.2064,22.154,22.1989,109800.0
2014-04-28 14:25:00,29.67,29.77,29.66,29.77,205300.0,22.2064,22.2812,22.1989,22.2812,205300.0
2014-04-28 14:30:00,29.77,29.82,29.77,29.77,295500.0,22.2812,22.3187,22.2812,22.2812,295500.0
2014-04-28 14:35:00,29.78,29.78,29.7,29.71,195200.0,22.2887,22.2887,22.2289,22.2363,195200.0
2014-04-28 14:40:00,29.72,29.72,29.68,29.7,102100.0,22.2438,22.2438,22.2139,22.2289,102100.0
2014-04-28 14:45:00,29.7,29.8,29.69,29.8,145100.0,22.2289,22.3037,22.2214,22.3037,145100.0
2014-04-28 14:50:00,29.81,29.88,29.81,29.81,201600.0,22.3112,22.3636,22.3112,22.3112,201600.0
2014-04-28 14:55:00,29.82,29.85,29.78,29.79,79100.0,22.3187,22.3411,22.2887,22.2962,79100.0
2014-04-28 15:00:00,29.79,29.86,29.78,29.85,120000.0,22.2962,22.3486,22.2887,22.3411,120000.0
2014-04-28 15:05:00,29.85,29.93,29.82,29.92,144100.0,22.3411,22.401,22.3187,22.3935,144100.0
2014-04-28 15:10:00,29.92,29.99,29.89,29.96,237800.0,22.3935,22.4459,22.3711,22.4234,237800.0
2014-04-28 15:15:00,29.96,30.0,29.94,29.99,140200.0,22.4234,22.4534,22.4085,22.4459,140200.0
2014-04-28 15:20:00,30.0,30.04,29.96,30.02,306200.0,22.4534,22.4833,22.4234,22.4684,306200.0
2014-04-28 15:25:00,30.02,30.06,29.99,30.01,179900.0,22.4684,22.4983,22.4459,22.4609,179900.0
2014-04-28 15:30:00,30.02,30.08,30.01,30.04,223800.0,22.4684,22.5133,22.4609,22.4833,223800.0
2014-04-28 15:35:00,30.04,30.05,29.98,29.98,334600.0,22.4833,22.4908,22.4384,22.4384,334600.0
2014-04-28 15:40:00,29.99,30.02,29.98,29.99,275800.0,22.4459,22.4684,22.4384,22.4459,275800.0
2014-04-28 15:45:00,30.0,30.01,29.96,29.97,268300.0,22.4534,22.4609,22.4234,22.4309,268300.0
2014-04-28 15:50:00,29.97,30.02,29.97,30.0,282400.0,22.4309,22.4684,22.4309,22.4534,282400.0
2014-04-28 15:55:00,29.99,30.0,29.95,29.98,502100.0,22.4459,22.4534,22.416,22.4384,502100.0
2014-04-29 09:30:00,30.15,30.21,30.05,30.19,182600.0,22.5657,22.6106,22.4908,22.5956,182600.0
2014-04-29 09:35:00,30.19,30.26,30.11,30.24,96800.0,22.5956,22.648,22.5357,22.633,96800.0
2014-04-29 09:40:00,30.24,30.27,30.16,30.2,173200.0,22.633,22.6555,22.5731,22.6031,173200.0
2014-04-29 09:45:00,30.2,30.38,30.19,30.38,251100.0,22.6031,22.7378,22.5956,22.7378,251100.0
2014-04-29 09:50:00,30.37,30.39,30.32,30.33,206100.0,22.7303,22.7453,22.6929,22.7004,206100.0
2014-04-29 09:55:00,30.33,30.47,30.33,30.34,179900.0,22.7004,22.8052,22.7004,22.7079,179900.0
2014-04-29 10:00:00,30.34,30.44,30.34,30.37,167600.0,22.7079,22.7827,22.7079,22.7303,167600.0
2014-04-29 10:05:00,30.37,30.42,30.33,30.35,257900.0,22.7303,22.7677,22.7004,22.7153,257900.0
2014-04-29 10:10:00,30.34,30.39,30.32,30.36,121100.0,22.7079,22.7453,22.6929,22.7228,121100.0
2014-04-29 10:15:00,30.36,30.37,30.24,30.24,222800.0,22.7228,22.7303,22.633,22.633,222800.0
2014-04-29 10:20:00,30.24,30.26,30.18,30.25,422900.0,22.633,22.648,22.5881,22.6405,422900.0
2014-04-29 10:25:00,30.24,30.25,30.15,30.22,165200.0,22.633,22.6405,22.5657,22.618,165200.0
2014-04-29 10:30:00,30.21,30.3,30.21,30.26,86300.0,22.6106,22.6779,22.6106,22.648,86300.0
2014-04-29 10:35:00,30.25,30.36,30.25,30.35,70600.0,22.6405,22.7228,22.6405,22.7153,70600.0
2014-04-29 10:40:00,30.35,30.42,30.33,30.38,160100.0,22.7153,22.7677,22.7004,22.7378,160100.0
2014-04-29 10:45:00,30.38,30.41,30.33,30.33,65400.0,22.7378,22.7603,22.7004,22.7004,65400.0
2014-04-29 10:50:00,30.33,30.36,30.3,30.33,47600.0,22.7004,22.7228,22.6779,22.7004,47600.0
2014-04-29 10:55:00,30.32,30.33,30.26,30.28,143500.0,22.6929,22.7004,22.648,22.663,143500.0
2014-04-29 11:00:00,30.28,30.31,30.24,30.3,80500.0,22.663,22.6854,22.633,22.6779,80500.0
2014-04-29 11:05:00,30.3,30.32,30.27,30.29,33400.0,22.6779,22.6929,22.6555,22.6704,33400.0
2014-04-29 11:10:00,30.29,30.3,30.22,30.22,46700.0,22.6704,22.6779,22.618,22.618,46700.0
2014-04-29 11:15:00,30.23,30.26,30.21,30.24,46900.0,22.6255,22.648,22.6106,22.633,46900.0
2014-04-29 11:20:00,30.25,30.28,30.25,30.28,23000.0,22.6405,22.663,22.6405,22.663,23000.0
2014-04-29 11:25:00,30.28,30.35,30.28,30.34,53500.0,22.663,22.7153,22.663,22.7079,53500.0
2014-04-29 11:30:00,30.33,30.36,30.33,30.36,43500.0,22.7004,22.7228,22.7004,22.7228,43500.0
2014-04-29 11:35:00,30.36,30.39,30.33,30.36,29900.0,22.7228,22.7453,22.7004,22.7228,29900.0
2014-04-29 11:40:00,30.35,30.35,30.33,30.34,28900.0,22.7153,22.7153,22.7004,22.7079,28900.0
2014-04-29 11:45:00,30.34,30.35,30.3,30.3,79200.0,22.7079,22.7153,22.6779,22.6779,79200.0
2014-04-29 11:50:00,30.3,30.31,30.27,30.3,30800.0,22.6779,22.6854,22.6555,22.6779,30800.0
2014-04-29 11:55:00,30.3,30.33,30.29,30.29,32300.0,22.6779,22.7004,22.6704,22.6704,32300.0
2014-04-29 12:00:00,30.3,30.3,30.28,30.28,21700.0,22.6779,22.6779,22.663,22.663,21700.0
2014-04-29 12:05:00,30.28,30.35,30.28,30.32,66200.0,22.663,22.7153,22.663,22.6929,66200.0
2014-04-29 12:10:00,30.33,30.35,30.32,30.32,27600.0,22.7004,22.7153,22.6929,22.6929,27600.0
2014-04-29 12:15:00,30.32,30.33,30.29,30.32,22600.0,22.6929,22.7004,22.6704,22.6929,22600.0
2014-04-29 12:20:00,30.32,30.37,30.32,30.35,55100.0,22.6929,22.7303,22.6929,22.7153,55100.0
2014-04-29 12:25:00,30.35,30.35,30.31,30.34,29600.0,22.7153,22.7153,22.6854,22.7079,29600.0
2014-04-29 12:30:00,30.35,30.43,30.34,30.43,83900.0,22.7153,22.7752,22.7079,22.7752,83900.0
2014-04-29 12:35:00,30.42,30.45,30.39,30.41,73600.0,22.7677,22.7902,22.7453,22.7603,73600.0
2014-04-29 12:40:00,30.41,30.46,30.41,30.45,60500.0,22.7603,22.7977,22.7603,22.7902,60500.0
2014-04-29 12:45:00,30.45,30.46,30.44,30.45,36800.0,22.7902,22.7977,22.7827,22.7902,36800.0
2014-04-29 12:50:00,30.44,30.47,30.44,30.45,69900.0,22.7827,22.8052,22.7827,22.7902,69900.0
2014-04-29 12:55:00,30.44,30.47,30.44,30.47,130600.0,22.7827,22.8052,22.7827,22.8052,130600.0
2014-04-29 13:00:00,30.46,30.49,30.46,30.48,44800.0,22.7977,22.8201,22.7977,22.8126,44800.0
2014-04-29 13:05:00,30.48,30.49,30.42,30.46,177800.0,22.8126,22.8201,22.7677,22.7977,177800.0
2014-04-29 13:10:00,30.46,30.51,30.46,30.5,300100.0,22.7977,22.8351,22.7977,22.8276,300100.0
2014-04-29 13:15:00,30.5,30.52,30.49,30.52,405500.0,22.8276,22.8426,22.8201,22.8426,405500.0
2014-04-29 13:20:00,30.52,30.55,30.51,30.52,123300.0,22.8426,22.865,22.8351,22.8426,123300.0
2014-04-29 13:25:00,30.51,30.54,30.5,30.52,49600.0,22.8351,22.8575,22.8276,22.8426,49600.0
2014-04-29 13:30:00,30.53,30.54,30.51,30.52,45700.0,22.8501,22.8575,22.8351,22.8426,45700.0
2014-04-29 13:35:00,30.52,30.55,30.49,30.49,159800.0,22.8426,22.865,22.8201,22.8201,159800.0
2014-04-29 13:40:00,30.49,30.5,30.45,30.45,50400.0,22.8201,22.8276,22.7902,22.7902,50400.0
2014-04-29 13:45:00,30.45,30.46,30.41,30.44,141900.0,22.7902,22.7977,22.7603,22.7827,141900.0
2014-04-29 13:50:00,30.44,30.48,30.44,30.48,79500.0,22.7827,22.8126,22.7827,22.8126,79500.0
2014-04-29 13:55:00,30.48,30.51,30.47,30.49,72300.0,22.8126,22.8351,22.8052,22.8201,72300.0
2014-04-29 14:00:00,30.5,30.5,30.47,30.5,79100.0,22.8276,22.8276,22.8052,22.8276,79100.0
2014-04-29 14:05:00,30.49,30.52,30.49,30.5,96000.0,22.8201,22.8426,22.8201,22.8276,96000.0
2014-04-29 14:10:00,30.5,30.51,30.48,30.49,70100.0,22.8276,22.8351,22.8126,22.8201,70100.0
2014-04-29 14:15:00,30.49,30.5,30.45,30.45,93700.0,22.8201,22.8276,22.7902,22.7902,93700.0
2014-04-29 14:20:00,30.45,30.51,30.45,30.5,47100.0,22.7902,22.8351,22.7902,22.8276,47100.0
2014-04-29 14:25:00,30.49,30.52,30.46,30.48,83100.0,22.8201,22.8426,22.7977,22.8126,83100.0
2014-04-29 14:30:00,30.48,30.51,30.46,30.5,93300.0,22.8126,22.8351,22.7977,22.8276,93300.0
2014-04-29 14:35:00,30.51,30.51,30.47,30.49,80600.0,22.8351,22.8351,22.8052,22.8201,80600.0
2014-04-29 14:40:00,30.5,30.53,30.49,30.5,115000.0,22.8276,22.8501,22.8201,22.8276,115000.0
2014-04-29 14:45:00,30.51,30.52,30.49,30.52,77000.0,22.8351,22.8426,22.8201,22.8426,77000.0
2014-04-29 14:50:00,30.52,30.54,30.49,30.54,111900.0,22.8426,22.8575,22.8201,22.8575,111900.0
2014-04-29 14:55:00,30.54,30.54,30.5,30.5,63200.0,22.8575,22.8575,22.8276,22.8276,63200.0
2014-04-29 15:00:00,30.5,30.53,30.5,30.51,219900.0,22.8276,22.8501,22.8276,22.8351,219900.0
2014-04-29 15:05:00,30.51,30.55,30.5,30.53,69200.0,22.8351,22.865,22.8276,22.8501,69200.0
2014-04-29 15:10:00,30.53,30.53,30.49,30.5,41500.0,22.8501,22.8501,22.8201,22.8276,41500.0
2014-04-29 15:15:00,30.49,30.51,30.49,30.51,64000.0,22.8201,22.8351,22.8201,22.8351,64000.0
2014-04-29 15:20:00,30.51,30.51,30.47,30.48,166600.0,22.8351,22.8351,22.8052,22.8126,166600.0
2014-04-29 15:25:00,30.49,30.52,30.49,30.52,63100.0,22.8201,22.8426,22.8201,22.8426,63100.0
2014-04-29 15:30:00,30.52,30.52,30.49,30.5,228400.0,22.8426,22.8426,22.8201,22.8276,228400.0
2014-04-29 15:35:00,30.5,30.52,30.49,30.51,166600.0,22.8276,22.8426,22.8201,22.8351,166600.0
2014-04-29 15:40:00,30.51,30.52,30.5,30.51,156400.0,22.8351,22.8426,22.8276,22.8351,156400.0
2014-04-29 15:45:00,30.51,30.56,30.49,30.56,449000.0,22.8351,22.8725,22.8201,22.8725,449000.0
2014-04-29 15:50:00,30.56,30.57,30.55,30.56,369700.0,22.8725,22.88,22.865,22.8725,369700.0
2014-04-29 15:55:00,30.56,30.57,30.51,30.51,580600.0,22.8725,22.88,22.8351,22.8351,580600.0
2014-04-30 09:30:00,30.53,30.55,30.36,30.47,184600.0,22.8501,22.865,22.7228,22.8052,184600.0
2014-04-30 09:35:00,30.46,30.61,30.43,30.53,161300.0,22.7977,22.9099,22.7752,22.8501,161300.0
2014-04-30 09:40:00,30.53,30.53,30.46,30.53,96200.0,22.8501,22.8501,22.7977,22.8501,96200.0
2014-04-30 09:45:00,30.53,30.57,30.48,30.5,95900.0,22.8501,22.88,22.8126,22.8276,95900.0
2014-04-30 09:50:00,30.49,30.53,30.44,30.45,127600.0,22.8201,22.8501,22.7827,22.7902,127600.0
2014-04-30 09:55:00,30.46,30.47,30.41,30.44,67600.0,22.7977,22.8052,22.7603,22.7827,67600.0
2014-04-30 10:00:00,30.45,30.46,30.36,30.37,59000.0,22.7902,22.7977,22.7228,22.7303,59000.0
2014-04-30 10:05:00,30.36,30.47,30.35,30.47,100400.0,22.7228,22.8052,22.7153,22.8052,100400.0
2014-04-30 10:10:00,30.48,30.61,30.48,30.61,204500.0,22.8126,22.9099,22.8126,22.9099,204500.0
2014-04-30 10:15:00,30.61,30.67,30.55,30.58,154200.0,22.9099,22.9548,22.865,22.8875,154200.0
2014-04-30 10:20:00,30.59,30.69,30.53,30.69,189900.0,22.895,22.9698,22.8501,22.9698,189900.0
2014-04-30 10:25:00,30.69,30.78,30.67,30.78,215200.0,22.9698,23.0372,22.9548,23.0372,215200.0
2014-04-30 10:30:00,30.78,30.79,30.69,30.72,164000.0,23.0372,23.0447,22.9698,22.9923,164000.0
2014-04-30 10:35:00,30.72,30.73,30.65,30.68,136200.0,22.9923,22.9998,22.9399,22.9623,136200.0
2014-04-30 10:40:00,30.68,30.71,30.67,30.68,128100.0,22.9623,22.9848,22.9548,22.9623,128100.0
2014-04-30 10:45:00,30.68,30.71,30.66,30.69,135600.0,22.9623,22.9848,22.9474,22.9698,135600.0
2014-04-30 10:50:00,30.7,30.8,30.7,30.77,65900.0,22.9773,23.0521,22.9773,23.0297,65900.0
2014-04-30 10:55:00,30.77,30.78,30.73,30.73,47100.0,23.0297,23.0372,22.9998,22.9998,47100.0
2014-04-30 11:00:00,30.74,30.74,30.7,30.73,41600.0,23.0072,23.0072,22.9773,22.9998,41600.0
2014-04-30 11:05:00,30.74,30.74,30.7,30.72,65500.0,23.0072,23.0072,22.9773,22.9923,65500.0
2014-04-30 11:10:00,30.72,30.75,30.71,30.72,66500.0,22.9923,23.0147,22.9848,22.9923,66500.0
2014-04-30 11:15:00,30.72,30.74,30.7,30.72,73100.0,22.9923,23.0072,22.9773,22.9923,73100.0
2014-04-30 11:20:00,30.72,30.75,30.71,30.72,84500.0,22.9923,23.0147,22.9848,22.9923,84500.0
2014-04-30 11:25:00,30.73,30.78,30.71,30.76,82900.0,22.9998,23.0372,22.9848,23.0222,82900.0
2014-04-30 11:30:00,30.76,30.78,30.73,30.77,35500.0,23.0222,23.0372,22.9998,23.0297,35500.0
2014-04-30 11:35:00,30.77,30.8,30.75,30.78,61500.0,23.0297,23.0521,23.0147,23.0372,61500.0
2014-04-30 11:40:00,30.78,30.87,30.78,30.87,96000.0,23.0372,23.1045,23.0372,23.1045,96000.0
2014-04-30 11:45:00,30.86,30.88,30.78,30.8,245900.0,23.0971,23.112,23.0372,23.0521,245900.0
2014-04-30 11:50:00,30.8,30.88,30.79,30.85,122200.0,23.0521,23.112,23.0447,23.0896,122200.0
2014-04-30 11:55:00,30.85,30.88,30.85,30.86,134300.0,23.0896,23.112,23.0896,23.0971,134300.0
2014-04-30 12:00:00,30.86,30.89,30.85,30.87,103300.0,23.0971,23.1195,23.0896,23.1045,103300.0
2014-04-30 12:05:00,30.87,30.94,30.87,30.92,191400.0,23.1045,23.1569,23.1045,23.142,191400.0
2014-04-30 12:10:00,30.92,30.97,30.89,30.89,191800.0,23.142,23.1794,23.1195,23.1195,191800.0
2014-04-30 12:15:00,30.89,30.9,30.83,30.86,137400.0,23.1195,23.127,23.0746,23.0971,137400.0
2014-04-30 12:20:00,30.86,30.9,30.84,30.85,153700.0,23.0971,23.127,23.0821,23.0896,153700.0
2014-04-30 12:25:00,30.86,30.91,30.86,30.91,49800.0,23.0971,23.1345,23.0971,23.1345,49800.0
2014-04-30 12:30:00,30.91,30.91,30.86,30.9,46300.0,23.1345,23.1345,23.0971,23.127,46300.0
2014-04-30 12:35:00,30.9,30.91,30.86,30.9,97400.0,23.127,23.1345,23.0971,23.127,97400.0
2014-04-30 12:40:00,30.9,30.91,30.87,30.89,63700.0,23.127,23.1345,23.1045,23.1195,63700.0
2014-04-30 12:45:00,30.89,30.91,30.82,30.84,175300.0,23.1195,23.1345,23.0671,23.0821,175300.0
2014-04-30 12:50:00,30.83,30.84,30.83,30.84,54800.0,23.0746,23.0821,23.0746,23.0821,54800.0
2014-04-30 12:55:00,30.83,30.86,30.83,30.86,28800.0,23.0746,23.0971,23.0746,23.0971,28800.0
2014-04-30 13:00:00,30.87,30.89,30.86,30.89,19100.0,23.1045,23.1195,23.0971,23.1195,19100.0
2014-04-30 13:05:00,30.88,30.89,30.86,30.87,43900.0,23.112,23.1195,23.0971,23.1045,43900.0
2014-04-30 13:10:00,30.87,30.88,30.86,30.88,19100.0,23.1045,23.112,23.0971,23.112,19100.0
2014-04-30 13:15:00,30.88,30.89,30.86,30.86,62400.0,23.112,23.1195,23.0971,23.0971,62400.0
2014-04-30 13:20:00,30.86,30.86,30.84,30.85,42600.0,23.0971,23.0971,23.0821,23.0896,42600.0
2014-04-30 13:25:00,30.84,30.86,30.84,30.85,84200.0,23.0821,23.0971,23.0821,23.0896,84200.0
2014-04-30 13:30:00,30.85,30.88,30.83,30.87,133600.0,23.0896,23.112,23.0746,23.1045,133600.0
2014-04-30 13:35:00,30.86,30.88,30.86,30.88,26800.0,23.0971,23.112,23.0971,23.112,26800.0
2014-04-30 13:40:00,30.88,30.9,30.86,30.9,83200.0,23.112,23.127,23.0971,23.127,83200.0
2014-04-30 13:45:00,30.9,30.9,30.87,30.9,46000.0,23.127,23.127,23.1045,23.127,46000.0
2014-04-30 13:50:00,30.9,30.92,30.9,30.92,59000.0,23.127,23.142,23.127,23.142,59000.0
2014-04-30 13:55:00,30.92,30.95,30.9,30.93,98400.0,23.142,23.1644,23.127,23.1494,98400.0
2014-04-30 14:00:00,30.93,30.96,30.87,30.94,194700.0,23.1494,23.1719,23.1045,23.1569,194700.0
2014-04-30 14:05:00,30.94,30.96,30.86,30.93,144200.0,23.1569,23.1719,23.0971,23.1494,144200.0
2014-04-30 14:10:00,30.94,30.94,30.85,30.87,185800.0,23.1569,23.1569,23.0896,23.1045,185800.0
2014-04-30 14:15:00,30.86,30.9,30.86,30.88,233600.0,23.0971,23.127,23.0971,23.112,233600.0
2014-04-30 14:20:00,30.88,30.93,30.88,30.92,69100.0,23.112,23.1494,23.112,23.142,69100.0
2014-04-30 14:25:00,30.92,30.93,30.87,30.89,85100.0,23.142,23.1494,23.1045,23.1195,85100.0
2014-04-30 14:30:00,30.89,30.93,30.88,30.9,64700.0,23.1195,23.1494,23.112,23.127,64700.0
2014-04-30 14:35:00,30.91,30.94,30.9,30.92,80900.0,23.1345,23.1569,23.127,23.142,80900.0
2014-04-30 14:40:00,30.92,30.95,30.9,30.9,52000.0,23.142,23.1644,23.127,23.127,52000.0
2014-04-30 14:45:00,30.91,30.96,30.91,30.95,124300.0,23.1345,23.1719,23.1345,23.1644,124300.0
2014-04-30 14:50:00,30.96,30.97,30.95,30.97,78400.0,23.1719,23.1794,23.1644,23.1794,78400.0
2014-04-30 14:55:00,30.97,30.99,30.93,30.95,263800.0,23.1794,23.1943,23.1494,23.1644,263800.0
2014-04-30 15:00:00,30.95,30.96,30.94,30.95,88300.0,23.1644,23.1719,23.1569,23.1644,88300.0
2014-04-30 15:05:00,30.94,30.95,30.89,30.89,100400.0,23.1569,23.1644,23.1195,23.1195,100400.0
2014-04-30 15:10:00,30.89,30.94,30.89,30.93,66600.0,23.1195,23.1569,23.1195,23.1494,66600.0
2014-04-30 15:15:00,30.93,30.94,30.88,30.93,186500.0,23.1494,23.1569,23.112,23.1494,186500.0
2014-04-30 15:20:00,30.92,30.93,30.86,30.86,131200.0,23.142,23.1494,23.0971,23.0971,131200.0
2014-04-30 15:25:00,30.86,30.94,30.85,30.93,226500.0,23.0971,23.1569,23.0896,23.1494,226500.0
2014-04-30 15:30:00,30.94,30.98,30.93,30.96,260800.0,23.1569,23.1869,23.1494,23.1719,260800.0
2014-04-30 15:35:00,30.96,30.96,30.93,30.94,194600.0,23.1719,23.1719,23.1494,23.1569,194600.0
2014-04-30 15:40:00,30.93,30.97,30.93,30.96,182000.0,23.1494,23.1794,23.1494,23.1719,182000.0
2014-04-30 15:45:00,30.96,30.96,30.86,30.91,502900.0,23.1719,23.1719,23.0971,23.1345,502900.0
2014-04-30 15:50:00,30.9,30.93,30.9,30.93,199600.0,23.127,23.1494,23.127,23.1494,199600.0
2014-04-30 15:55:00,30.93,30.96,30.88,30.9,620300.0,23.1494,23.1719,23.112,23.127,620300.0
2014-05-01 09:30:00,30.91,31.19,30.88,30.99,424700.0,23.1345,23.344,23.112,23.1943,424700.0
2014-05-01 09:35:00,30.99,31.16,30.97,31.07,121700.0,23.1943,23.3216,23.1794,23.2542,121700.0
2014-05-01 09:40:00,31.07,31.19,31.06,31.19,115400.0,23.2542,23.344,23.2467,23.344,115400.0
2014-05-01 09:45:00,31.18,31.2,31.11,31.12,118100.0,23.3366,23.3515,23.2842,23.2916,118100.0
2014-05-01 09:50:00,31.13,31.15,31.1,31.14,95000.0,23.2991,23.3141,23.2767,23.3066,95000.0
2014-05-01 09:55:00,31.13,31.13,31.03,31.03,115500.0,23.2991,23.2991,23.2243,23.2243,115500.0
2014-05-01 10:00:00,31.03,31.09,31.0,31.04,136000.0,23.2243,23.2692,23.2018,23.2318,136000.0
2014-05-01 10:05:00,31.04,31.09,31.01,31.04,185000.0,23.2318,23.2692,23.2093,23.2318,185000.0
2014-05-01 10:10:00,31.04,31.08,30.98,30.98,69000.0,23.2318,23.2617,23.1869,23.1869,69000.0
2014-05-01 10:15:00,30.99,31.03,30.87,30.88,207300.0,23.1943,23.2243,23.1045,23.112,207300.0
2014-05-01 10:20:00,30.88,30.96,30.88,30.94,88800.0,23.112,23.1719,23.112,23.1569,88800.0
2014-05-01 10:25:00,30.94,31.01,30.94,31.01,62400.0,23.1569,23.2093,23.1569,23.2093,62400.0
2014-05-01 10:30:00,31.02,31.1,31.02,31.1,64500.0,23.2168,23.2767,23.2168,23.2767,64500.0
2014-05-01 10:35:00,31.09,31.15,31.07,31.15,106200.0,23.2692,23.3141,23.2542,23.3141,106200.0
2014-05-01 10:40:00,31.15,31.22,31.15,31.21,159100.0,23.3141,23.3665,23.3141,23.359,159100.0
2014-05-01 10:45:00,31.21,31.24,31.19,31.21,131400.0,23.359,23.3815,23.344,23.359,131400.0
2014-05-01 10:50:00,31.21,31.25,31.2,31.23,134700.0,23.359,23.3889,23.3515,23.374,134700.0
2014-05-01 10:55:00,31.23,31.24,31.18,31.2,183300.0,23.374,23.3815,23.3366,23.3515,183300.0
2014-05-01 11:00:00,31.2,31.2,31.14,31.16,75000.0,23.3515,23.3515,23.3066,23.3216,75000.0
2014-05-01 11:05:00,31.16,31.16,31.07,31.11,112000.0,23.3216,23.3216,23.2542,23.2842,112000.0
2014-05-01 11:10:00,31.11,31.13,31.09,31.11,110900.0,23.2842,23.2991,23.2692,23.2842,110900.0
2014-05-01 11:15:00,31.12,31.16,31.12,31.13,81000.0,23.2916,23.3216,23.2916,23.2991,81000.0
2014-05-01 11:20:00,31.14,31.17,31.13,31.17,79000.0,23.3066,23.3291,23.2991,23.3291,79000.0
2014-05-01 11:25:00,31.17,31.23,31.17,31.21,112800.0,23.3291,23.374,23.3291,23.359,112800.0
2014-05-01 11:30:00,31.2,31.25,31.2,31.22,126300.0,23.3515,23.3889,23.3515,23.3665,126300.0
2014-05-01 11:35:00,31.22,31.28,31.21,31.28,112200.0,23.3665,23.4114,23.359,23.4114,112200.0
2014-05-01 11:40:00,31.28,31.3,31.27,31.28,131000.0,23.4114,23.4264,23.4039,23.4114,131000.0
2014-05-01 11:45:00,31.28,31.29,31.25,31.27,58700.0,23.4114,23.4189,23.3889,23.4039,58700.0
2014-05-01 11:50:00,31.27,31.28,31.25,31.28,88900.0,23.4039,23.4114,23.3889,23.4114,88900.0
2014-05-01 11:55:00,31.28,31.3,31.27,31.28,117400.0,23.4114,23.4264,23.4039,23.4114,117400.0
2014-05-01 12:00:00,31.27,31.28,31.24,31.26,39800.0,23.4039,23.4114,23.3815,23.3964,39800.0
2014-05-01 12:05:00,31.25,31.26,31.25,31.26,20000.0,23.3889,23.3964,23.3889,23.3964,20000.0
2014-05-01 12:10:00,31.26,31.26,31.25,31.26,35200.0,23.3964,23.3964,23.3889,23.3964,35200.0
2014-05-01 12:15:00,31.26,31.28,31.22,31.22,84700.0,23.3964,23.4114,23.3665,23.3665,84700.0
2014-05-01 12:20:00,31.22,31.24,31.2,31.24,95200.0,23.3665,23.3815,23.3515,23.3815,95200.0
2014-05-01 12:25:00,31.25,31.25,31.23,31.25,32100.0,23.3889,23.3889,23.374,23.3889,32100.0
2014-05-01 12:30:00,31.24,31.25,31.2,31.22,43300.0,23.3815,23.3889,23.3515,23.3665,43300.0
2014-05-01 12:35:00,31.23,31.25,31.19,31.19,41600.0,23.374,23.3889,23.344,23.344,41600.0
2014-05-01 12:40:00,31.2,31.23,31.19,31.2,71300.0,23.3515,23.374,23.344,23.3515,71300.0
2014-05-01 12:45:00,31.19,31.2,31.14,31.17,71500.0,23.344,23.3515,23.3066,23.3291,71500.0
2014-05-01 12:50:00,31.17,31.21,31.17,31.21,43300.0,23.3291,23.359,23.3291,23.359,43300.0
2014-05-01 12:55:00,31.21,31.24,31.2,31.21,60900.0,23.359,23.3815,23.3515,23.359,60900.0
2014-05-01 13:00:00,31.2,31.23,31.17,31.17,120000.0,23.3515,23.374,23.3291,23.3291,120000.0
2014-05-01 13:05:00,31.17,31.19,31.16,31.18,25200.0,23.3291,23.344,23.3216,23.3366,25200.0
2014-05-01 13:10:00,31.18,31.22,31.17,31.2,192300.0,23.3366,23.3665,23.3291,23.3515,192300.0
2014-05-01 13:15:00,31.19,31.2,31.16,31.16,56000.0,23.344,23.3515,23.3216,23.3216,56000.0
2014-05-01 13:20:00,31.16,31.18,31.13,31.18,91300.0,23.3216,23.3366,23.2991,23.3366,91300.0
2014-05-01 13:25:00,31.18,31.23,31.17,31.2,126000.0,23.3366,23.374,23.3291,23.3515,126000.0
2014-05-01 13:30:00,31.2,31.21,31.16,31.18,87100.0,23.3515,23.359,23.3216,23.3366,87100.0
2014-05-01 13:35:00,31.17,31.24,31.17,31.22,80600.0,23.3291,23.3815,23.3291,23.3665,80600.0
2014-05-01 13:40:00,31.23,31.23,31.17,31.17,122200.0,23.374,23.374,23.3291,23.3291,122200.0
2014-05-01 13:45:00,31.17,31.2,31.16,31.19,72300.0,23.3291,23.3515,23.3216,23.344,72300.0
2014-05-01 13:50:00,31.18,31.19,31.16,31.18,89700.0,23.3366,23.344,23.3216,23.3366,89700.0
2014-05-01 13:55:00,31.18,31.18,31.11,31.15,73600.0,23.3366,23.3366,23.2842,23.3141,73600.0
2014-05-01 14:00:00,31.14,31.16,31.13,31.14,145000.0,23.3066,23.3216,23.2991,23.3066,145000.0
2014-05-01 14:05:00,31.15,31.16,31.14,31.16,39000.0,23.3141,23.3216,23.3066,23.3216,39000.0
2014-05-01 14:10:00,31.16,31.19,31.14,31.15,97300.0,23.3216,23.344,23.3066,23.3141,97300.0
2014-05-01 14:15:00,31.15,31.21,31.14,31.2,185800.0,23.3141,23.359,23.3066,23.3515,185800.0
2014-05-01 14:20:00,31.19,31.21,31.15,31.16,65300.0,23.344,23.359,23.3141,23.3216,65300.0
2014-05-01 14:25:00,31.15,31.22,31.15,31.21,65300.0,23.3141,23.3665,23.3141,23.359,65300.0
2014-05-01 14:30:00,31.22,31.22,31.19,31.19,93500.0,23.3665,23.3665,23.344,23.344,93500.0
2014-05-01 14:35:00,31.2,31.2,31.15,31.16,118500.0,23.3515,23.3515,23.3141,23.3216,118500.0
2014-05-01 14:40:00,31.16,31.18,31.11,31.13,85900.0,23.3216,23.3366,23.2842,23.2991,85900.0
2014-05-01 14:45:00,31.13,31.17,31.1,31.15,80300.0,23.2991,23.3291,23.2767,23.3141,80300.0
2014-05-01 14:50:00,31.15,31.16,31.13,31.13,77600.0,23.3141,23.3216,23.2991,23.2991,77600.0
2014-05-01 14:55:00,31.13,31.14,31.1,31.12,61900.0,23.2991,23.3066,23.2767,23.2916,61900.0
2014-05-01 15:00:00,31.12,31.15,31.1,31.1,103200.0,23.2916,23.3141,23.2767,23.2767,103200.0
2014-05-01 15:05:00,31.11,31.11,31.08,31.09,59800.0,23.2842,23.2842,23.2617,23.2692,59800.0
2014-05-01 15:10:00,31.08,31.09,31.05,31.09,106100.0,23.2617,23.2692,23.2393,23.2692,106100.0
2014-05-01 15:15:00,31.08,31.15,31.08,31.11,136900.0,23.2617,23.3141,23.2617,23.2842,136900.0
2014-05-01 15:20:00,31.12,31.13,31.08,31.09,61200.0,23.2916,23.2991,23.2617,23.2692,61200.0
2014-05-01 15:25:00,31.09,31.1,31.07,31.09,215400.0,23.2692,23.2767,23.2542,23.2692,215400.0
2014-05-01 15:30:00,31.09,31.14,31.08,31.13,242400.0,23.2692,23.3066,23.2617,23.2991,242400.0
2014-05-01 15:35:00,31.13,31.18,31.13,31.14,160800.0,23.2991,23.3366,23.2991,23.3066,160800.0
2014-05-01 15:40:00,31.15,31.15,31.12,31.13,114200.0,23.3141,23.3141,23.2916,23.2991,114200.0
2014-05-01 15:45:00,31.13,31.15,31.11,31.13,317100.0,23.2991,23.3141,23.2842,23.2991,317100.0
2014-05-01 15:50:00,31.13,31.19,31.13,31.19,294800.0,23.2991,23.344,23.2991,23.344,294800.0
2014-05-01 15:55:00,31.19,31.22,31.18,31.21,697600.0,23.344,23.3665,23.3366,23.359,697600.0
2014-05-02 09:30:00,31.3,31.36,31.25,31.34,170200.0,23.4264,23.4713,23.3889,23.4563,170200.0
2014-05-02 09:35:00,31.34,31.39,31.28,31.3,226500.0,23.4563,23.4937,23.4114,23.4264,226500.0
2014-05-02 09:40:00,31.3,31.36,31.2,31.24,128700.0,23.4264,23.4713,23.3515,23.3815,128700.0
2014-05-02 09:45:00,31.24,31.37,31.24,31.33,407200.0,23.3815,23.4788,23.3815,23.4488,407200.0
2014-05-02 09:50:00,31.33,31.38,31.32,31.34,269400.0,23.4488,23.4862,23.4413,23.4563,269400.0
2014-05-02 09:55:00,31.34,31.39,31.28,31.39,113600.0,23.4563,23.4937,23.4114,23.4937,113600.0
2014-05-02 10:00:00,31.38,31.44,31.26,31.27,414000.0,23.4862,23.5312,23.3964,23.4039,414000.0
2014-05-02 10:05:00,31.27,31.39,31.27,31.31,242800.0,23.4039,23.4937,23.4039,23.4339,242800.0
2014-05-02 10:10:00,31.31,31.38,31.3,31.35,254400.0,23.4339,23.4862,23.4264,23.4638,254400.0
2014-05-02 10:15:00,31.35,31.38,31.31,31.32,130000.0,23.4638,23.4862,23.4339,23.4413,130000.0
2014-05-02 10:20:00,31.33,31.33,31.28,31.31,64800.0,23.4488,23.4488,23.4114,23.4339,64800.0
2014-05-02 10:25:00,31.31,31.34,31.23,31.24,292600.0,23.4339,23.4563,23.374,23.3815,292600.0
2014-05-02 10:30:00,31.24,31.27,31.22,31.25,95700.0,23.3815,23.4039,23.3665,23.3889,95700.0
2014-05-02 10:35:00,31.26,31.27,31.21,31.25,139500.0,23.3964,23.4039,23.359,23.3889,139500.0
2014-05-02 10:40:00,31.26,31.28,31.13,31.14,316900.0,23.3964,23.4114,23.2991,23.3066,316900.0
2014-05-02 10:45:00,31.14,31.15,30.96,30.97,269400.0,23.3066,23.3141,23.1719,23.1794,269400.0
2014-05-02 10:50:00,30.97,31.08,30.95,31.05,108300.0,23.1794,23.2617,23.1644,23.2393,108300.0
2014-05-02 10:55:00,31.05,31.11,31.02,31.02,176600.0,23.2393,23.2842,23.2168,23.2168,176600.0
2014-05-02 11:00:00,31.01,31.09,31.0,31.07,70100.0,23.2093,23.2692,23.2018,23.2542,70100.0
2014-05-02 11:05:00,31.07,31.1,31.04,31.07,58700.0,23.2542,23.2767,23.2318,23.2542,58700.0
2014-05-02 11:10:00,31.06,31.06,31.01,31.02,56000.0,23.2467,23.2467,23.2093,23.2168,56000.0
2014-05-02 11:15:00,31.02,31.05,31.0,31.04,70900.0,23.2168,23.2393,23.2018,23.2318,70900.0
2014-05-02 11:20:00,31.04,31.05,30.98,30.99,70800.0,23.2318,23.2393,23.1869,23.1943,70800.0
2014-05-02 11:25:00,30.99,31.01,30.96,30.96,71300.0,23.1943,23.2093,23.1719,23.1719,71300.0
2014-05-02 11:30:00,30.96,30.99,30.96,30.97,77200.0,23.1719,23.1943,23.1719,23.1794,77200.0
2014-05-02 11:35:00,30.97,31.02,30.97,30.98,67800.0,23.1794,23.2168,23.1794,23.1869,67800.0
2014-05-02 11:40:00,30.97,30.98,30.94,30.95,56600.0,23.1794,23.1869,23.1569,23.1644,56600.0
2014-05-02 11:45:00,30.95,31.0,30.92,30.99,75400.0,23.1644,23.2018,23.142,23.1943,75400.0
2014-05-02 11:50:00,30.98,31.03,30.98,31.02,70500.0,23.1869,23.2243,23.1869,23.2168,70500.0
2014-05-02 11:55:00,31.02,31.05,30.99,31.0,70400.0,23.2168,23.2393,23.1943,23.2018,70400.0
2014-05-02 12:00:00,30.99,31.0,30.95,30.97,71900.0,23.1943,23.2018,23.1644,23.1794,71900.0
2014-05-02 12:05:00,30.96,30.98,30.92,30.92,78700.0,23.1719,23.1869,23.142,23.142,78700.0
2014-05-02 12:10:00,30.92,30.95,30.91,30.91,79900.0,23.142,23.1644,23.1345,23.1345,79900.0
2014-05-02 12:15:00,30.91,30.91,30.87,30.87,96900.0,23.1345,23.1345,23.1045,23.1045,96900.0
2014-05-02 12:20:00,30.88,30.9,30.87,30.88,58600.0,23.112,23.127,23.1045,23.112,58600.0
2014-05-02 12:25:00,30.88,30.89,30.84,30.84,159600.0,23.112,23.1195,23.0821,23.0821,159600.0
2014-05-02 12:30:00,30.84,30.85,30.83,30.85,76100.0,23.0821,23.0896,23.0746,23.0896,76100.0
2014-05-02 12:35:00,30.85,30.86,30.82,30.86,122800.0,23.0896,23.0971,23.0671,23.0971,122800.0
2014-05-02 12:40:00,30.86,30.88,30.83,30.84,129900.0,23.0971,23.112,23.0746,23.0821,129900.0
2014-05-02 12:45:00,30.83,30.89,30.83,30.89,23100.0,23.0746,23.1195,23.0746,23.1195,23100.0
2014-05-02 12:50:00,30.89,30.92,30.89,30.92,134300.0,23.1195,23.142,23.1195,23.142,134300.0
2014-05-02 12:55:00,30.92,30.93,30.89,30.9,149900.0,23.142,23.1494,23.1195,23.127,149900.0
2014-05-02 13:00:00,30.9,30.93,30.9,30.91,48800.0,23.127,23.1494,23.127,23.1345,48800.0
2014-05-02 13:05:00,30.91,30.92,30.83,30.83,116600.0,23.1345,23.142,23.0746,23.0746,116600.0
2014-05-02 13:10:00,30.84,30.86,30.83,30.85,41900.0,23.0821,23.0971,23.0746,23.0896,41900.0
2014-05-02 13:15:00,30.84,30.85,30.82,30.85,68800.0,23.0821,23.0896,23.0671,23.0896,68800.0
2014-05-02 13:20:00,30.84,30.86,30.83,30.85,80100.0,23.0821,23.0971,23.0746,23.0896,80100.0
2014-05-02 13:25:00,30.84,30.85,30.82,30.82,55500.0,23.0821,23.0896,23.0671,23.0671,55500.0
2014-05-02 13:30:00,30.82,30.83,30.8,30.83,150100.0,23.0671,23.0746,23.0521,23.0746,150100.0
2014-05-02 13:35:00,30.83,30.83,30.73,30.75,293400.0,23.0746,23.0746,22.9998,23.0147,293400.0
2014-05-02 13:40:00,30.75,30.75,30.68,30.68,105300.0,23.0147,23.0147,22.9623,22.9623,105300.0
2014-05-02 13:45:00,30.69,30.72,30.67,30.71,183100.0,22.9698,22.9923,22.9548,22.9848,183100.0
2014-05-02 13:50:00,30.71,30.74,30.71,30.73,62000.0,22.9848,23.0072,22.9848,22.9998,62000.0
2014-05-02 13:55:00,30.73,30.74,30.71,30.71,89300.0,22.9998,23.0072,22.9848,22.9848,89300.0
2014-05-02 14:00:00,30.71,30.72,30.68,30.69,151700.0,22.9848,22.9923,22.9623,22.9698,151700.0
2014-05-02 14:05:00,30.69,30.69,30.61,30.63,155600.0,22.9698,22.9698,22.9099,22.9249,155600.0
2014-05-02 14:10:00,30.62,30.67,30.61,30.65,91100.0,22.9174,22.9548,22.9099,22.9399,91100.0
2014-05-02 14:15:00,30.64,30.67,30.63,30.65,125000.0,22.9324,22.9548,22.9249,22.9399,125000.0
2014-05-02 14:20:00,30.65,30.67,30.61,30.63,90300.0,22.9399,22.9548,22.9099,22.9249,90300.0
2014-05-02 14:25:00,30.63,30.66,30.62,30.65,93300.0,22.9249,22.9474,22.9174,22.9399,93300.0
2014-05-02 14:30:00,30.65,30.65,30.6,30.61,176200.0,22.9399,22.9399,22.9025,22.9099,176200.0
2014-05-02 14:35:00,30.6,30.67,30.6,30.65,143500.0,22.9025,22.9548,22.9025,22.9399,143500.0
2014-05-02 14:40:00,30.64,30.69,30.64,30.69,101900.0,22.9324,22.9698,22.9324,22.9698,101900.0
2014-05-02 14:45:00,30.69,30.69,30.65,30.65,77900.0,22.9698,22.9698,22.9399,22.9399,77900.0
2014-05-02 14:50:00,30.66,30.67,30.65,30.67,62400.0,22.9474,22.9548,22.9399,22.9548,62400.0
2014-05-02 14:55:00,30.67,30.67,30.66,30.67,37400.0,22.9548,22.9548,22.9474,22.9548,37400.0
2014-05-02 15:00:00,30.67,30.71,30.67,30.71,108400.0,22.9548,22.9848,22.9548,22.9848,108400.0
2014-05-02 15:05:00,30.71,30.73,30.71,30.73,53200.0,22.9848,22.9998,22.9848,22.9998,53200.0
2014-05-02 15:10:00,30.73,30.73,30.7,30.72,76000.0,22.9998,22.9998,22.9773,22.9923,76000.0
2014-05-02 15:15:00,30.72,30.73,30.7,30.71,111900.0,22.9923,22.9998,22.9773,22.9848,111900.0
2014-05-02 15:20:00,30.71,30.72,30.67,30.68,84400.0,22.9848,22.9923,22.9548,22.9623,84400.0
2014-05-02 15:25:00,30.68,30.68,30.65,30.67,133200.0,22.9623,22.9623,22.9399,22.9548,133200.0
2014-05-02 15:30:00,30.67,30.68,30.64,30.64,98400.0,22.9548,22.9623,22.9324,22.9324,98400.0
2014-05-02 15:35:00,30.64,30.68,30.64,30.67,188300.0,22.9324,22.9623,22.9324,22.9548,188300.0
2014-05-02 15:40:00,30.67,30.71,30.67,30.71,208100.0,22.9548,22.9848,22.9548,22.9848,208100.0
2014-05-02 15:45:00,30.71,30.73,30.71,30.72,267400.0,22.9848,22.9998,22.9848,22.9923,267400.0
2014-05-02 15:50:00,30.73,30.75,30.7,30.7,392100.0,22.9998,23.0147,22.9773,22.9773,392100.0
2014-05-02 15:55:00,30.71,30.71,30.68,30.68,425500.0,22.9848,22.9848,22.9623,22.9623,425500.0
2014-05-05 09:30:00,30.25,30.3,30.01,30.05,353500.0,22.6405,22.6779,22.4609,22.4908,353500.0
2014-05-05 09:35:00,30.06,30.06,29.77,29.83,597300.0,22.4983,22.4983,22.2812,22.3262,597300.0
2014-05-05 09:40:00,29.83,29.89,29.76,29.85,226800.0,22.3262,22.3711,22.2738,22.3411,226800.0
2014-05-05 09:45:00,29.85,29.88,29.72,29.76,633900.0,22.3411,22.3636,22.2438,22.2738,633900.0
2014-05-05 09:50:00,29.77,29.95,29.76,29.93,348100.0,22.2812,22.416,22.2738,22.401,348100.0
2014-05-05 09:55:00,29.92,30.02,29.91,29.99,198800.0,22.3935,22.4684,22.386,22.4459,198800.0
2014-05-05 10:00:00,30.0,30.02,29.91,29.95,264000.0,22.4534,22.4684,22.386,22.416,264000.0
2014-05-05 10:05:00,29.96,30.01,29.93,29.99,232700.0,22.4234,22.4609,22.401,22.4459,232700.0
2014-05-05 10:10:00,29.99,30.04,29.96,30.03,157500.0,22.4459,22.4833,22.4234,22.4758,157500.0
2014-05-05 10:15:00,30.03,30.1,30.03,30.09,134800.0,22.4758,22.5282,22.4758,22.5207,134800.0
2014-05-05 10:20:00,30.09,30.14,30.04,30.08,128300.0,22.5207,22.5582,22.4833,22.5133,128300.0
2014-05-05 10:25:00,30.08,30.09,29.98,30.0,161900.0,22.5133,22.5207,22.4384,22.4534,161900.0
2014-05-05 10:30:00,30.0,30.06,29.99,30.04,81000.0,22.4534,22.4983,22.4459,22.4833,81000.0
2014-05-05 10:35:00,30.05,30.09,30.03,30.07,84900.0,22.4908,22.5207,22.4758,22.5058,84900.0
2014-05-05 10:40:00,30.07,30.17,30.07,30.15,94000.0,22.5058,22.5806,22.5058,22.5657,94000.0
2014-05-05 10:45:00,30.16,30.19,30.15,30.16,403900.0,22.5731,22.5956,22.5657,22.5731,403900.0
2014-05-05 10:50:00,30.16,30.19,30.14,30.16,193900.0,22.5731,22.5956,22.5582,22.5731,193900.0
2014-05-05 10:55:00,30.16,30.17,30.1,30.13,115300.0,22.5731,22.5806,22.5282,22.5507,115300.0
2014-05-05 11:00:00,30.13,30.15,30.09,30.1,85600.0,22.5507,22.5657,22.5207,22.5282,85600.0
2014-05-05 11:05:00,30.1,30.15,30.1,30.15,119300.0,22.5282,22.5657,22.5282,22.5657,119300.0
2014-05-05 11:10:00,30.14,30.16,30.12,30.12,115600.0,22.5582,22.5731,22.5432,22.5432,115600.0
2014-05-05 11:15:00,30.11,30.12,30.03,30.03,125800.0,22.5357,22.5432,22.4758,22.4758,125800.0
2014-05-05 11:20:00,30.04,30.05,29.99,29.99,101900.0,22.4833,22.4908,22.4459,22.4459,101900.0
2014-05-05 11:25:00,29.99,30.01,29.93,29.95,269100.0,22.4459,22.4609,22.401,22.416,269100.0
2014-05-05 11:30:00,29.95,30.04,29.95,30.02,135700.0,22.416,22.4833,22.416,22.4684,135700.0
2014-05-05 11:35:00,30.02,30.05,29.99,30.05,100100.0,22.4684,22.4908,22.4459,22.4908,100100.0
2014-05-05 11:40:00,30.05,30.08,29.99,29.99,104600.0,22.4908,22.5133,22.4459,22.4459,104600.0
2014-05-05 11:45:00,29.99,30.04,29.99,30.01,198400.0,22.4459,22.4833,22.4459,22.4609,198400.0
2014-05-05 11:50:00,30.02,30.07,30.02,30.05,99800.0,22.4684,22.5058,22.4684,22.4908,99800.0
2014-05-05 11:55:00,30.05,30.07,30.04,30.06,46400.0,22.4908,22.5058,22.4833,22.4983,46400.0
2014-05-05 12:00:00,30.05,30.12,30.05,30.09,110600.0,22.4908,22.5432,22.4908,22.5207,110600.0
2014-05-05 12:05:00,30.09,30.1,30.04,30.04,39200.0,22.5207,22.5282,22.4833,22.4833,39200.0
2014-05-05 12:10:00,30.04,30.1,30.04,30.1,45200.0,22.4833,22.5282,22.4833,22.5282,45200.0
2014-05-05 12:15:00,30.09,30.11,30.09,30.1,21500.0,22.5207,22.5357,22.5207,22.5282,21500.0
2014-05-05 12:20:00,30.1,30.12,30.07,30.11,76000.0,22.5282,22.5432,22.5058,22.5357,76000.0
2014-05-05 12:25:00,30.12,30.15,30.11,30.15,71300.0,22.5432,22.5657,22.5357,22.5657,71300.0
2014-05-05 12:30:00,30.15,30.18,30.14,30.17,49600.0,22.5657,22.5881,22.5582,22.5806,49600.0
2014-05-05 12:35:00,30.18,30.19,30.14,30.16,114000.0,22.5881,22.5956,22.5582,22.5731,114000.0
2014-05-05 12:40:00,30.16,30.16,30.1,30.1,85900.0,22.5731,22.5731,22.5282,22.5282,85900.0
2014-05-05 12:45:00,30.1,30.13,30.1,30.13,42000.0,22.5282,22.5507,22.5282,22.5507,42000.0
2014-05-05 12:50:00,30.13,30.13,30.12,30.12,19400.0,22.5507,22.5507,22.5432,22.5432,19400.0
2014-05-05 12:55:00,30.12,30.13,30.05,30.05,141100.0,22.5432,22.5507,22.4908,22.4908,141100.0
2014-05-05 13:00:00,30.05,30.05,30.04,30.04,36300.0,22.4908,22.4908,22.4833,22.4833,36300.0
2014-05-05 13:05:00,30.05,30.06,30.04,30.05,51200.0,22.4908,22.4983,22.4833,22.4908,51200.0
2014-05-05 13:10:00,30.05,30.05,30.0,30.02,85200.0,22.4908,22.4908,22.4534,22.4684,85200.0
2014-05-05 13:15:00,30.02,30.05,29.99,30.05,80300.0,22.4684,22.4908,22.4459,22.4908,80300.0
2014-05-05 13:20:00,30.05,30.05,30.01,30.01,50600.0,22.4908,22.4908,22.4609,22.4609,50600.0
2014-05-05 13:25:00,30.02,30.03,30.0,30.01,46600.0,22.4684,22.4758,22.4534,22.4609,46600.0
2014-05-05 13:30:00,30.0,30.04,29.99,30.03,103100.0,22.4534,22.4833,22.4459,22.4758,103100.0
2014-05-05 13:35:00,30.03,30.03,29.99,29.99,43400.0,22.4758,22.4758,22.4459,22.4459,43400.0
2014-05-05 13:40:00,29.99,30.01,29.99,30.0,88600.0,22.4459,22.4609,22.4459,22.4534,88600.0
2014-05-05 13:45:00,29.99,30.0,29.96,29.97,73300.0,22.4459,22.4534,22.4234,22.4309,73300.0
2014-05-05 13:50:00,29.96,30.0,29.94,29.97,182900.0,22.4234,22.4534,22.4085,22.4309,182900.0
2014-05-05 13:55:00,29.97,29.99,29.96,29.97,106300.0,22.4309,22.4459,22.4234,22.4309,106300.0
2014-05-05 14:00:00,29.97,29.99,29.96,29.97,65000.0,22.4309,22.4459,22.4234,22.4309,65000.0
2014-05-05 14:05:00,29.96,29.98,29.96,29.97,63500.0,22.4234,22.4384,22.4234,22.4309,63500.0
2014-05-05 14:10:00,29.96,29.98,29.94,29.95,99900.0,22.4234,22.4384,22.4085,22.416,99900.0
2014-05-05 14:15:00,29.95,29.97,29.95,29.96,53300.0,22.416,22.4309,22.416,22.4234,53300.0
2014-05-05 14:20:00,29.95,29.96,29.91,29.92,134700.0,22.416,22.4234,22.386,22.3935,134700.0
2014-05-05 14:25:00,29.93,29.94,29.92,29.93,27700.0,22.401,22.4085,22.3935,22.401,27700.0
2014-05-05 14:30:00,29.94,29.94,29.9,29.92,98000.0,22.4085,22.4085,22.3785,22.3935,98000.0
2014-05-05 14:35:00,29.91,29.94,29.91,29.94,78700.0,22.386,22.4085,22.386,22.4085,78700.0
2014-05-05 14:40:00,29.93,30.0,29.93,30.0,99900.0,22.401,22.4534,22.401,22.4534,99900.0
2014-05-05 14:45:00,30.0,30.03,29.99,30.03,154500.0,22.4534,22.4758,22.4459,22.4758,154500.0
2014-05-05 14:50:00,30.03,30.05,30.02,30.04,116200.0,22.4758,22.4908,22.4684,22.4833,116200.0
2014-05-05 14:55:00,30.04,30.06,30.01,30.03,120400.0,22.4833,22.4983,22.4609,22.4758,120400.0
2014-05-05 15:00:00,30.02,30.03,30.0,30.03,106600.0,22.4684,22.4758,22.4534,22.4758,106600.0
2014-05-05 15:05:00,30.03,30.1,30.02,30.09,196000.0,22.4758,22.5282,22.4684,22.5207,196000.0
2014-05-05 15:10:00,30.09,30.09,30.05,30.05,78300.0,22.5207,22.5207,22.4908,22.4908,78300.0
2014-05-05 15:15:00,30.05,30.08,30.05,30.08,129000.0,22.4908,22.5133,22.4908,22.5133,129000.0
2014-05-05 15:20:00,30.07,30.08,30.06,30.06,99600.0,22.5058,22.5133,22.4983,22.4983,99600.0
2014-05-05 15:25:00,30.06,30.06,30.01,30.04,166800.0,22.4983,22.4983,22.4609,22.4833,166800.0
2014-05-05 15:30:00,30.04,30.05,30.03,30.04,81300.0,22.4833,22.4908,22.4758,22.4833,81300.0
2014-05-05 15:35:00,30.04,30.05,30.03,30.04,145400.0,22.4833,22.4908,22.4758,22.4833,145400.0
2014-05-05 15:40:00,30.03,30.04,29.99,30.0,274900.0,22.4758,22.4833,22.4459,22.4534,274900.0
2014-05-05 15:45:00,30.0,30.04,30.0,30.04,223900.0,22.4534,22.4833,22.4534,22.4833,223900.0
2014-05-05 15:50:00,30.04,30.07,30.03,30.07,239300.0,22.4833,22.5058,22.4758,22.5058,239300.0
2014-05-05 15:55:00,30.07,30.07,30.05,30.06,656000.0,22.5058,22.5058,22.4908,22.4983,656000.0
2014-05-06 09:30:00,29.93,29.96,29.75,29.83,255100.0,22.401,22.4234,22.2663,22.3262,255100.0
2014-05-06 09:35:00,29.83,29.88,29.81,29.84,282000.0,22.3262,22.3636,22.3112,22.3336,282000.0
2014-05-06 09:40:00,29.84,29.91,29.8,29.86,654400.0,22.3336,22.386,22.3037,22.3486,654400.0
2014-05-06 09:45:00,29.85,29.85,29.75,29.76,497300.0,22.3411,22.3411,22.2663,22.2738,497300.0
2014-05-06 09:50:00,29.77,29.8,29.73,29.73,320500.0,22.2812,22.3037,22.2513,22.2513,320500.0
2014-05-06 09:55:00,29.73,29.75,29.62,29.66,468500.0,22.2513,22.2663,22.169,22.1989,468500.0
2014-05-06 10:00:00,29.65,29.66,29.6,29.64,227200.0,22.1914,22.1989,22.154,22.1839,227200.0
2014-05-06 10:05:00,29.64,29.65,29.59,29.59,304400.0,22.1839,22.1914,22.1465,22.1465,304400.0
2014-05-06 10:10:00,29.59,29.61,29.56,29.6,369100.0,22.1465,22.1615,22.1241,22.154,369100.0
2014-05-06 10:15:00,29.61,29.68,29.59,29.65,212000.0,22.1615,22.2139,22.1465,22.1914,212000.0
2014-05-06 10:20:00,29.64,29.7,29.63,29.7,157400.0,22.1839,22.2289,22.1765,22.2289,157400.0
2014-05-06 10:25:00,29.7,29.7,29.64,29.69,91500.0,22.2289,22.2289,22.1839,22.2214,91500.0
2014-05-06 10:30:00,29.69,29.76,29.68,29.74,181100.0,22.2214,22.2738,22.2139,22.2588,181100.0
2014-05-06 10:35:00,29.74,29.74,29.71,29.73,98400.0,22.2588,22.2588,22.2363,22.2513,98400.0
2014-05-06 10:40:00,29.73,29.74,29.69,29.69,110000.0,22.2513,22.2588,22.2214,22.2214,110000.0
2014-05-06 10:45:00,29.69,29.73,29.68,29.71,150200.0,22.2214,22.2513,22.2139,22.2363,150200.0
2014-05-06 10:50:00,29.71,29.73,29.63,29.63,173000.0,22.2363,22.2513,22.1765,22.1765,173000.0
2014-05-06 10:55:00,29.64,29.65,29.52,29.59,277100.0,22.1839,22.1914,22.0941,22.1465,277100.0
2014-05-06 11:00:00,29.59,29.61,29.56,29.61,107300.0,22.1465,22.1615,22.1241,22.1615,107300.0
2014-05-06 11:05:00,29.61,29.63,29.59,29.59,76600.0,22.1615,22.1765,22.1465,22.1465,76600.0
2014-05-06 11:10:00,29.6,29.63,29.59,29.62,51400.0,22.154,22.1765,22.1465,22.169,51400.0
2014-05-06 11:15:00,29.62,29.65,29.6,29.65,84700.0,22.169,22.1914,22.154,22.1914,84700.0
2014-05-06 11:20:00,29.65,29.68,29.64,29.66,107500.0,22.1914,22.2139,22.1839,22.1989,107500.0
2014-05-06 11:25:00,29.66,29.67,29.63,29.67,81500.0,22.1989,22.2064,22.1765,22.2064,81500.0
2014-05-06 11:30:00,29.66,29.69,29.65,29.67,47400.0,22.1989,22.2214,22.1914,22.2064,47400.0
2014-05-06 11:35:00,29.67,29.7,29.64,29.7,61100.0,22.2064,22.2289,22.1839,22.2289,61100.0
2014-05-06 11:40:00,29.69,29.69,29.65,29.67,36700.0,22.2214,22.2214,22.1914,22.2064,36700.0
2014-05-06 11:45:00,29.67,29.71,29.66,29.71,52400.0,22.2064,22.2363,22.1989,22.2363,52400.0
2014-05-06 11:50:00,29.7,29.71,29.66,29.68,32900.0,22.2289,22.2363,22.1989,22.2139,32900.0
2014-05-06 11:55:00,29.68,29.69,29.66,29.66,199200.0,22.2139,22.2214,22.1989,22.1989,199200.0
2014-05-06 12:00:00,29.66,29.68,29.66,29.66,27600.0,22.1989,22.2139,22.1989,22.1989,27600.0
2014-05-06 12:05:00,29.66,29.67,29.63,29.64,78300.0,22.1989,22.2064,22.1765,22.1839,78300.0
2014-05-06 12:10:00,29.64,29.64,29.58,29.58,111900.0,22.1839,22.1839,22.139,22.139,111900.0
2014-05-06 12:15:00,29.57,29.6,29.55,29.6,141000.0,22.1316,22.154,22.1166,22.154,141000.0
2014-05-06 12:20:00,29.6,29.62,29.59,29.61,67900.0,22.154,22.169,22.1465,22.1615,67900.0
2014-05-06 12:25:00,29.62,29.62,29.58,29.59,245500.0,22.169,22.169,22.139,22.1465,245500.0
2014-05-06 12:30:00,29.58,29.6,29.58,29.59,55000.0,22.139,22.154,22.139,22.1465,55000.0
2014-05-06 12:35:00,29.59,29.6,29.58,29.58,81400.0,22.1465,22.154,22.139,22.139,81400.0
2014-05-06 12:40:00,29.57,29.58,29.55,29.56,197900.0,22.1316,22.139,22.1166,22.1241,197900.0
2014-05-06 12:45:00,29.57,29.58,29.54,29.55,189500.0,22.1316,22.139,22.1091,22.1166,189500.0
2014-05-06 12:50:00,29.55,29.55,29.49,29.5,515600.0,22.1166,22.1166,22.0717,22.0792,515600.0
2014-05-06 12:55:00,29.5,29.5,29.45,29.47,176900.0,22.0792,22.0792,22.0417,22.0567,176900.0
2014-05-06 13:00:00,29.46,29.46,29.43,29.44,208600.0,22.0492,22.0492,22.0268,22.0343,208600.0
2014-05-06 13:05:00,29.44,29.46,29.38,29.38,151500.0,22.0343,22.0492,21.9894,21.9894,151500.0
2014-05-06 13:10:00,29.39,29.41,29.37,29.39,168200.0,21.9968,22.0118,21.9819,21.9968,168200.0
2014-05-06 13:15:00,29.38,29.39,29.35,29.38,174300.0,21.9894,21.9968,21.9669,21.9894,174300.0
2014-05-06 13:20:00,29.38,29.38,29.35,29.36,118500.0,21.9894,21.9894,21.9669,21.9744,118500.0
2014-05-06 13:25:00,29.36,29.36,29.28,29.33,274700.0,21.9744,21.9744,21.9145,21.9519,274700.0
2014-05-06 13:30:00,29.32,29.37,29.31,29.36,161600.0,21.9444,21.9819,21.937,21.9744,161600.0
2014-05-06 13:35:00,29.37,29.39,29.35,29.36,148000.0,21.9819,21.9968,21.9669,21.9744,148000.0
2014-05-06 13:40:00,29.37,29.39,29.35,29.35,143800.0,21.9819,21.9968,21.9669,21.9669,143800.0
2014-05-06 13:45:00,29.36,29.39,29.35,29.39,91700.0,21.9744,21.9968,21.9669,21.9968,91700.0
2014-05-06 13:50:00,29.39,29.48,29.39,29.47,158600.0,21.9968,22.0642,21.9968,22.0567,158600.0
2014-05-06 13:55:00,29.47,29.5,29.42,29.43,239000.0,22.0567,22.0792,22.0193,22.0268,239000.0
2014-05-06 14:00:00,29.43,29.45,29.36,29.36,122900.0,22.0268,22.0417,21.9744,21.9744,122900.0
2014-05-06 14:05:00,29.36,29.41,29.31,29.41,176800.0,21.9744,22.0118,21.937,22.0118,176800.0
2014-05-06 14:10:00,29.41,29.42,29.37,29.38,52500.0,22.0118,22.0193,21.9819,21.9894,52500.0
2014-05-06 14:15:00,29.37,29.47,29.37,29.47,157700.0,21.9819,22.0567,21.9819,22.0567,157700.0
2014-05-06 14:20:00,29.46,29.53,29.44,29.51,448700.0,22.0492,22.1016,22.0343,22.0866,448700.0
2014-05-06 14:25:00,29.5,29.51,29.48,29.5,140900.0,22.0792,22.0866,22.0642,22.0792,140900.0
2014-05-06 14:30:00,29.5,29.5,29.44,29.49,132400.0,22.0792,22.0792,22.0343,22.0717,132400.0
2014-05-06 14:35:00,29.48,29.49,29.45,29.46,68600.0,22.0642,22.0717,22.0417,22.0492,68600.0
2014-05-06 14:40:00,29.46,29.55,29.45,29.54,92900.0,22.0492,22.1166,22.0417,22.1091,92900.0
2014-05-06 14:45:00,29.54,29.55,29.47,29.47,95700.0,22.1091,22.1166,22.0567,22.0567,95700.0
2014-05-06 14:50:00,29.47,29.53,29.47,29.52,53800.0,22.0567,22.1016,22.0567,22.0941,53800.0
2014-05-06 14:55:00,29.51,29.52,29.44,29.44,131000.0,22.0866,22.0941,22.0343,22.0343,131000.0
2014-05-06 15:00:00,29.45,29.45,29.38,29.41,132000.0,22.0417,22.0417,21.9894,22.0118,132000.0
2014-05-06 15:05:00,29.41,29.42,29.4,29.42,60200.0,22.0118,22.0193,22.0043,22.0193,60200.0
2014-05-06 15:10:00,29.42,29.49,29.41,29.46,149300.0,22.0193,22.0717,22.0118,22.0492,149300.0
2014-05-06 15:15:00,29.46,29.52,29.46,29.5,264800.0,22.0492,22.0941,22.0492,22.0792,264800.0
2014-05-06 15:20:00,29.5,29.53,29.48,29.48,130100.0,22.0792,22.1016,22.0642,22.0642,130100.0
2014-05-06 15:25:00,29.49,29.5,29.43,29.43,116000.0,22.0717,22.0792,22.0268,22.0268,116000.0
2014-05-06 15:30:00,29.43,29.45,29.41,29.45,161200.0,22.0268,22.0417,22.0118,22.0417,161200.0
2014-05-06 15:35:00,29.45,29.52,29.44,29.52,217200.0,22.0417,22.0941,22.0343,22.0941,217200.0
2014-05-06 15:40:00,29.52,29.53,29.48,29.5,433100.0,22.0941,22.1016,22.0642,22.0792,433100.0
2014-05-06 15:45:00,29.5,29.5,29.47,29.49,308700.0,22.0792,22.0792,22.0567,22.0717,308700.0
2014-05-06 15:50:00,29.48,29.49,29.43,29.44,456000.0,22.0642,22.0717,22.0268,22.0343,456000.0
2014-05-06 15:55:00,29.43,29.48,29.43,29.45,1098400.0,22.0268,22.0642,22.0268,22.0417,1098400.0
2014-05-07 09:30:00,29.6,29.67,29.56,29.58,307700.0,22.154,22.2064,22.1241,22.139,307700.0
2014-05-07 09:35:00,29.59,29.59,29.47,29.53,284800.0,22.1465,22.1465,22.0567,22.1016,284800.0
2014-05-07 09:40:00,29.53,29.55,29.46,29.52,196100.0,22.1016,22.1166,22.0492,22.0941,196100.0
2014-05-07 09:45:00,29.51,29.55,29.48,29.55,171100.0,22.0866,22.1166,22.0642,22.1166,171100.0
2014-05-07 09:50:00,29.56,29.56,29.42,29.45,144300.0,22.1241,22.1241,22.0193,22.0417,144300.0
2014-05-07 09:55:00,29.44,29.5,29.39,29.39,175500.0,22.0343,22.0792,21.9968,21.9968,175500.0
2014-05-07 10:00:00,29.39,29.45,29.38,29.4,269400.0,21.9968,22.0417,21.9894,22.0043,269400.0
2014-05-07 10:05:00,29.4,29.4,29.2,29.25,360000.0,22.0043,22.0043,21.8546,21.8921,360000.0
2014-05-07 10:10:00,29.25,29.25,29.09,29.1,308100.0,21.8921,21.8921,21.7723,21.7798,308100.0
2014-05-07 10:15:00,29.1,29.19,29.02,29.18,276000.0,21.7798,21.8471,21.7199,21.8397,276000.0
2014-05-07 10:20:00,29.17,29.23,29.17,29.19,138600.0,21.8322,21.8771,21.8322,21.8471,138600.0
2014-05-07 10:25:00,29.19,29.24,29.16,29.23,80600.0,21.8471,21.8846,21.8247,21.8771,80600.0
2014-05-07 10:30:00,29.24,29.29,29.23,29.26,147200.0,21.8846,21.922,21.8771,21.8995,147200.0
2014-05-07 10:35:00,29.26,29.42,29.25,29.41,274400.0,21.8995,22.0193,21.8921,22.0118,274400.0
2014-05-07 10:40:00,29.42,29.44,29.31,29.31,171800.0,22.0193,22.0343,21.937,21.937,171800.0
2014-05-07 10:45:00,29.31,29.39,29.3,29.38,151300.0,21.937,21.9968,21.9295,21.9894,151300.0
2014-05-07 10:50:00,29.38,29.39,29.32,29.34,76300.0,21.9894,21.9968,21.9444,21.9594,76300.0
2014-05-07 10:55:00,29.34,29.36,29.3,29.3,163800.0,21.9594,21.9744,21.9295,21.9295,163800.0
2014-05-07 11:00:00,29.31,29.31,29.24,29.26,170600.0,21.937,21.937,21.8846,21.8995,170600.0
2014-05-07 11:05:00,29.27,29.32,29.27,29.32,95000.0,21.907,21.9444,21.907,21.9444,95000.0
2014-05-07 11:10:00,29.33,29.35,29.27,29.31,292800.0,21.9519,21.9669,21.907,21.937,292800.0
2014-05-07 11:15:00,29.31,29.31,29.2,29.21,143900.0,21.937,21.937,21.8546,21.8621,143900.0
2014-05-07 11:20:00,29.2,29.22,29.15,29.21,153900.0,21.8546,21.8696,21.8172,21.8621,153900.0
2014-05-07 11:25:00,29.21,29.28,29.18,29.27,70400.0,21.8621,21.9145,21.8397,21.907,70400.0
2014-05-07 11:30:00,29.27,29.35,29.27,29.34,145600.0,21.907,21.9669,21.907,21.9594,145600.0
2014-05-07 11:35:00,29.34,29.45,29.34,29.43,148700.0,21.9594,22.0417,21.9594,22.0268,148700.0
2014-05-07 11:40:00,29.43,29.46,29.39,29.46,176300.0,22.0268,22.0492,21.9968,22.0492,176300.0
2014-05-07 11:45:00,29.46,29.49,29.4,29.45,96400.0,22.0492,22.0717,22.0043,22.0417,96400.0
2014-05-07 11:50:00,29.45,29.46,29.43,29.46,130200.0,22.0417,22.0492,22.0268,22.0492,130200.0
2014-05-07 11:55:00,29.46,29.48,29.44,29.45,84100.0,22.0492,22.0642,22.0343,22.0417,84100.0
2014-05-07 12:00:00,29.45,29.45,29.39,29.4,141800.0,22.0417,22.0417,21.9968,22.0043,141800.0
2014-05-07 12:05:00,29.4,29.45,29.39,29.42,181200.0,22.0043,22.0417,21.9968,22.0193,181200.0
2014-05-07 12:10:00,29.43,29.45,29.41,29.42,63600.0,22.0268,22.0417,22.0118,22.0193,63600.0
2014-05-07 12:15:00,29.43,29.47,29.42,29.46,83200.0,22.0268,22.0567,22.0193,22.0492,83200.0
2014-05-07 12:20:00,29.46,29.5,29.46,29.49,59800.0,22.0492,22.0792,22.0492,22.0717,59800.0
2014-05-07 12:25:00,29.48,29.49,29.43,29.43,68800.0,22.0642,22.0717,22.0268,22.0268,68800.0
2014-05-07 12:30:00,29.44,29.46,29.42,29.42,64400.0,22.0343,22.0492,22.0193,22.0193,64400.0
2014-05-07 12:35:00,29.43,29.47,29.42,29.46,115300.0,22.0268,22.0567,22.0193,22.0492,115300.0
2014-05-07 12:40:00,29.45,29.46,29.4,29.41,54700.0,22.0417,22.0492,22.0043,22.0118,54700.0
2014-05-07 12:45:00,29.4,29.43,29.39,29.41,67000.0,22.0043,22.0268,21.9968,22.0118,67000.0
2014-05-07 12:50:00,29.41,29.44,29.4,29.43,60400.0,22.0118,22.0343,22.0043,22.0268,60400.0
2014-05-07 12:55:00,29.43,29.43,29.38,29.4,71400.0,22.0268,22.0268,21.9894,22.0043,71400.0
2014-05-07 13:00:00,29.41,29.43,29.39,29.4,59700.0,22.0118,22.0268,21.9968,22.0043,59700.0
2014-05-07 13:05:00,29.41,29.41,29.35,29.36,113300.0,22.0118,22.0118,21.9669,21.9744,113300.0
2014-05-07 13:10:00,29.37,29.42,29.36,29.41,48000.0,21.9819,22.0193,21.9744,22.0118,48000.0
2014-05-07 13:15:00,29.42,29.45,29.41,29.43,68500.0,22.0193,22.0417,22.0118,22.0268,68500.0
2014-05-07 13:20:00,29.44,29.46,29.42,29.46,62300.0,22.0343,22.0492,22.0193,22.0492,62300.0
2014-05-07 13:25:00,29.46,29.5,29.44,29.47,172400.0,22.0492,22.0792,22.0343,22.0567,172400.0
2014-05-07 13:30:00,29.48,29.49,29.46,29.48,54100.0,22.0642,22.0717,22.0492,22.0642,54100.0
2014-05-07 13:35:00,29.48,29.5,29.47,29.47,73200.0,22.0642,22.0792,22.0567,22.0567,73200.0
2014-05-07 13:40:00,29.47,29.48,29.46,29.46,34400.0,22.0567,22.0642,22.0492,22.0492,34400.0
2014-05-07 13:45:00,29.46,29.48,29.43,29.43,111300.0,22.0492,22.0642,22.0268,22.0268,111300.0
2014-05-07 13:50:00,29.44,29.45,29.41,29.44,82400.0,22.0343,22.0417,22.0118,22.0343,82400.0
2014-05-07 13:55:00,29.44,29.45,29.41,29.42,111800.0,22.0343,22.0417,22.0118,22.0193,111800.0
2014-05-07 14:00:00,29.42,29.5,29.41,29.48,224600.0,22.0193,22.0792,22.0118,22.0642,224600.0
2014-05-07 14:05:00,29.48,29.57,29.48,29.55,146300.0,22.0642,22.1316,22.0642,22.1166,146300.0
2014-05-07 14:10:00,29.55,29.55,29.5,29.54,55500.0,22.1166,22.1166,22.0792,22.1091,55500.0
2014-05-07 14:15:00,29.54,29.58,29.52,29.55,194100.0,22.1091,22.139,22.0941,22.1166,194100.0
2014-05-07 14:20:00,29.54,29.59,29.54,29.59,74100.0,22.1091,22.1465,22.1091,22.1465,74100.0
2014-05-07 14:25:00,29.59,29.65,29.59,29.65,118000.0,22.1465,22.1914,22.1465,22.1914,118000.0
2014-05-07 14:30:00,29.65,29.67,29.62,29.67,179000.0,22.1914,22.2064,22.169,22.2064,179000.0
2014-05-07 14:35:00,29.66,29.7,29.65,29.65,111100.0,22.1989,22.2289,22.1914,22.1914,111100.0
2014-05-07 14:40:00,29.66,29.69,29.66,29.69,54800.0,22.1989,22.2214,22.1989,22.2214,54800.0
2014-05-07 14:45:00,29.69,29.69,29.64,29.65,171900.0,22.2214,22.2214,22.1839,22.1914,171900.0
2014-05-07 14:50:00,29.65,29.68,29.63,29.64,200600.0,22.1914,22.2139,22.1765,22.1839,200600.0
2014-05-07 14:55:00,29.64,29.68,29.64,29.68,66900.0,22.1839,22.2139,22.1839,22.2139,66900.0
2014-05-07 15:00:00,29.68,29.68,29.62,29.64,134200.0,22.2139,22.2139,22.169,22.1839,134200.0
2014-05-07 15:05:00,29.64,29.72,29.64,29.72,171200.0,22.1839,22.2438,22.1839,22.2438,171200.0
2014-05-07 15:10:00,29.72,29.76,29.72,29.72,281300.0,22.2438,22.2738,22.2438,22.2438,281300.0
2014-05-07 15:15:00,29.72,29.73,29.67,29.68,177400.0,22.2438,22.2513,22.2064,22.2139,177400.0
2014-05-07 15:20:00,29.68,29.69,29.64,29.69,109100.0,22.2139,22.2214,22.1839,22.2214,109100.0
2014-05-07 15:25:00,29.69,29.69,29.66,29.68,71900.0,22.2214,22.2214,22.1989,22.2139,71900.0
2014-05-07 15:30:00,29.68,29.72,29.67,29.7,109500.0,22.2139,22.2438,22.2064,22.2289,109500.0
2014-05-07 15:35:00,29.69,29.7,29.63,29.67,140600.0,22.2214,22.2289,22.1765,22.2064,140600.0
2014-05-07 15:40:00,29.66,29.72,29.64,29.71,207600.0,22.1989,22.2438,22.1839,22.2363,207600.0
2014-05-07 15:45:00,29.7,29.7,29.66,29.67,170800.0,22.2289,22.2289,22.1989,22.2064,170800.0
2014-05-07 15:50:00,29.67,29.7,29.66,29.67,295100.0,22.2064,22.2289,22.1989,22.2064,295100.0
2014-05-07 15:55:00,29.68,29.72,29.65,29.71,517900.0,22.2139,22.2438,22.1914,22.2363,517900.0
2014-05-08 09:30:00,29.73,29.8,29.65,29.77,218700.0,22.2513,22.3037,22.1914,22.2812,218700.0
2014-05-08 09:35:00,29.76,29.91,29.75,29.91,179000.0,22.2738,22.386,22.2663,22.386,179000.0
2014-05-08 09:40:00,29.91,29.93,29.86,29.92,177000.0,22.386,22.401,22.3486,22.3935,177000.0
2014-05-08 09:45:00,29.91,29.98,29.89,29.97,191900.0,22.386,22.4384,22.3711,22.4309,191900.0
2014-05-08 09:50:00,29.96,30.01,29.95,29.96,288100.0,22.4234,22.4609,22.416,22.4234,288100.0
2014-05-08 09:55:00,29.96,30.1,29.96,30.1,167600.0,22.4234,22.5282,22.4234,22.5282,167600.0
2014-05-08 10:00:00,30.1,30.14,30.08,30.14,165800.0,22.5282,22.5582,22.5133,22.5582,165800.0
2014-05-08 10:05:00,30.14,30.18,30.1,30.11,175700.0,22.5582,22.5881,22.5282,22.5357,175700.0
2014-05-08 10:10:00,30.1,30.11,30.07,30.1,272100.0,22.5282,22.5357,22.5058,22.5282,272100.0
2014-05-08 10:15:00,30.1,30.16,30.1,30.15,301200.0,22.5282,22.5731,22.5282,22.5657,301200.0
2014-05-08 10:20:00,30.15,30.16,30.09,30.09,168400.0,22.5657,22.5731,22.5207,22.5207,168400.0
2014-05-08 10:25:00,30.09,30.1,29.98,29.99,98300.0,22.5207,22.5282,22.4384,22.4459,98300.0
2014-05-08 10:30:00,30.0,30.01,29.96,29.97,143600.0,22.4534,22.4609,22.4234,22.4309,143600.0
2014-05-08 10:35:00,29.98,30.01,29.96,30.01,84000.0,22.4384,22.4609,22.4234,22.4609,84000.0
2014-05-08 10:40:00,30.01,30.06,29.93,29.96,110600.0,22.4609,22.4983,22.401,22.4234,110600.0
2014-05-08 10:45:00,29.96,29.98,29.91,29.97,127700.0,22.4234,22.4384,22.386,22.4309,127700.0
2014-05-08 10:50:00,29.97,29.99,29.94,29.96,155400.0,22.4309,22.4459,22.4085,22.4234,155400.0
2014-05-08 10:55:00,29.96,29.97,29.91,29.91,96300.0,22.4234,22.4309,22.386,22.386,96300.0
2014-05-08 11:00:00,29.92,29.97,29.9,29.97,147400.0,22.3935,22.4309,22.3785,22.4309,147400.0
2014-05-08 11:05:00,29.97,30.03,29.96,30.0,137300.0,22.4309,22.4758,22.4234,22.4534,137300.0
2014-05-08 11:10:00,30.01,30.02,29.9,29.93,109700.0,22.4609,22.4684,22.3785,22.401,109700.0
2014-05-08 11:15:00,29.93,29.99,29.93,29.93,100000.0,22.401,22.4459,22.401,22.401,100000.0
2014-05-08 11:20:00,29.93,29.96,29.87,29.87,105800.0,22.401,22.4234,22.3561,22.3561,105800.0
2014-05-08 11:25:00,29.87,29.95,29.86,29.91,129700.0,22.3561,22.416,22.3486,22.386,129700.0
2014-05-08 11:30:00,29.92,29.95,29.92,29.92,89200.0,22.3935,22.416,22.3935,22.3935,89200.0
2014-05-08 11:35:00,29.93,29.96,29.92,29.92,115400.0,22.401,22.4234,22.3935,22.3935,115400.0
2014-05-08 11:40:00,29.93,29.97,29.93,29.96,70100.0,22.401,22.4309,22.401,22.4234,70100.0
2014-05-08 11:45:00,29.96,29.98,29.95,29.97,74800.0,22.4234,22.4384,22.416,22.4309,74800.0
2014-05-08 11:50:00,29.98,30.01,29.98,29.98,68400.0,22.4384,22.4609,22.4384,22.4384,68400.0
2014-05-08 11:55:00,29.98,29.99,29.95,29.96,66200.0,22.4384,22.4459,22.416,22.4234,66200.0
2014-05-08 12:00:00,29.96,30.01,29.95,30.01,178300.0,22.4234,22.4609,22.416,22.4609,178300.0
2014-05-08 12:05:00,30.01,30.05,29.99,30.05,101200.0,22.4609,22.4908,22.4459,22.4908,101200.0
2014-05-08 12:10:00,30.05,30.08,30.03,30.05,111900.0,22.4908,22.5133,22.4758,22.4908,111900.0
2014-05-08 12:15:00,30.06,30.18,30.05,30.1,534100.0,22.4983,22.5881,22.4908,22.5282,534100.0
2014-05-08 12:20:00,30.1,30.13,30.09,30.13,232500.0,22.5282,22.5507,22.5207,22.5507,232500.0
2014-05-08 12:25:00,30.13,30.17,30.12,30.16,147900.0,22.5507,22.5806,22.5432,22.5731,147900.0
2014-05-08 12:30:00,30.16,30.18,30.14,30.18,153600.0,22.5731,22.5881,22.5582,22.5881,153600.0
2014-05-08 12:35:00,30.18,30.22,30.17,30.19,87100.0,22.5881,22.618,22.5806,22.5956,87100.0
2014-05-08 12:40:00,30.19,30.2,30.14,30.14,94000.0,22.5956,22.6031,22.5582,22.5582,94000.0
2014-05-08 12:45:00,30.14,30.17,30.13,30.14,90600.0,22.5582,22.5806,22.5507,22.5582,90600.0
2014-05-08 12:50:00,30.14,30.14,30.07,30.07,51400.0,22.5582,22.5582,22.5058,22.5058,51400.0
2014-05-08 12:55:00,30.07,30.08,30.03,30.07,98500.0,22.5058,22.5133,22.4758,22.5058,98500.0
2014-05-08 13:00:00,30.07,30.07,30.01,30.01,83800.0,22.5058,22.5058,22.4609,22.4609,83800.0
2014-05-08 13:05:00,30.02,30.02,29.98,30.0,97100.0,22.4684,22.4684,22.4384,22.4534,97100.0
2014-05-08 13:10:00,30.0,30.0,29.92,29.94,116400.0,22.4534,22.4534,22.3935,22.4085,116400.0
2014-05-08 13:15:00,29.94,29.94,29.91,29.91,48000.0,22.4085,22.4085,22.386,22.386,48000.0
2014-05-08 13:20:00,29.91,29.92,29.84,29.88,179300.0,22.386,22.3935,22.3336,22.3636,179300.0
2014-05-08 13:25:00,29.88,29.9,29.88,29.9,89500.0,22.3636,22.3785,22.3636,22.3785,89500.0
2014-05-08 13:30:00,29.89,29.9,29.85,29.9,118100.0,22.3711,22.3785,22.3411,22.3785,118100.0
2014-05-08 13:35:00,29.9,29.92,29.89,29.9,65700.0,22.3785,22.3935,22.3711,22.3785,65700.0
2014-05-08 13:40:00,29.9,29.92,29.86,29.92,115900.0,22.3785,22.3935,22.3486,22.3935,115900.0
2014-05-08 13:45:00,29.92,29.92,29.84,29.84,95200.0,22.3935,22.3935,22.3336,22.3336,95200.0
2014-05-08 13:50:00,29.83,29.86,29.8,29.81,169400.0,22.3262,22.3486,22.3037,22.3112,169400.0
2014-05-08 13:55:00,29.82,29.84,29.79,29.84,57700.0,22.3187,22.3336,22.2962,22.3336,57700.0
2014-05-08 14:00:00,29.84,29.86,29.75,29.75,115900.0,22.3336,22.3486,22.2663,22.2663,115900.0
2014-05-08 14:05:00,29.76,29.8,29.75,29.77,58200.0,22.2738,22.3037,22.2663,22.2812,58200.0
2014-05-08 14:10:00,29.76,29.79,29.74,29.74,114800.0,22.2738,22.2962,22.2588,22.2588,114800.0
2014-05-08 14:15:00,29.75,29.75,29.72,29.73,94600.0,22.2663,22.2663,22.2438,22.2513,94600.0
2014-05-08 14:20:00,29.73,29.75,29.71,29.73,72100.0,22.2513,22.2663,22.2363,22.2513,72100.0
2014-05-08 14:25:00,29.73,29.81,29.71,29.8,125500.0,22.2513,22.3112,22.2363,22.3037,125500.0
2014-05-08 14:30:00,29.8,29.8,29.73,29.73,117700.0,22.3037,22.3037,22.2513,22.2513,117700.0
2014-05-08 14:35:00,29.73,29.74,29.68,29.68,78100.0,22.2513,22.2588,22.2139,22.2139,78100.0
2014-05-08 14:40:00,29.69,29.71,29.63,29.63,95300.0,22.2214,22.2363,22.1765,22.1765,95300.0
2014-05-08 14:45:00,29.63,29.64,29.6,29.61,112300.0,22.1765,22.1839,22.154,22.1615,112300.0
2014-05-08 14:50:00,29.6,29.65,29.6,29.6,144800.0,22.154,22.1914,22.154,22.154,144800.0
2014-05-08 14:55:00,29.6,29.67,29.59,29.63,169300.0,22.154,22.2064,22.1465,22.1765,169300.0
2014-05-08 15:00:00,29.64,29.64,29.58,29.59,228800.0,22.1839,22.1839,22.139,22.1465,228800.0
2014-05-08 15:05:00,29.58,29.63,29.57,29.58,201800.0,22.139,22.1765,22.1316,22.139,201800.0
2014-05-08 15:10:00,29.57,29.61,29.56,29.6,201900.0,22.1316,22.1615,22.1241,22.154,201900.0
2014-05-08 15:15:00,29.6,29.63,29.58,29.62,158900.0,22.154,22.1765,22.139,22.169,158900.0
2014-05-08 15:20:00,29.63,29.68,29.61,29.64,174000.0,22.1765,22.2139,22.1615,22.1839,174000.0
2014-05-08 15:25:00,29.64,29.69,29.64,29.68,348400.0,22.1839,22.2214,22.1839,22.2139,348400.0
2014-05-08 15:30:00,29.68,29.68,29.59,29.67,464700.0,22.2139,22.2139,22.1465,22.2064,464700.0
2014-05-08 15:35:00,29.68,29.68,29.62,29.63,113600.0,22.2139,22.2139,22.169,22.1765,113600.0
2014-05-08 15:40:00,29.63,29.65,29.6,29.61,126800.0,22.1765,22.1914,22.154,22.1615,126800.0
2014-05-08 15:45:00,29.62,29.63,29.6,29.62,129000.0,22.169,22.1765,22.154,22.169,129000.0
2014-05-08 15:50:00,29.62,29.69,29.59,29.69,355600.0,22.169,22.2214,22.1465,22.2214,355600.0
2014-05-08 15:55:00,29.69,29.69,29.65,29.68,552000.0,22.2214,22.2214,22.1914,22.2139,552000.0
2014-05-09 09:30:00,29.5,29.65,29.5,29.64,291000.0,22.0792,22.1914,22.0792,22.1839,291000.0
2014-05-09 09:35:00,29.64,29.66,29.5,29.51,270400.0,22.1839,22.1989,22.0792,22.0866,270400.0
2014-05-09 09:40:00,29.51,29.51,29.38,29.38,234800.0,22.0866,22.0866,21.9894,21.9894,234800.0
2014-05-09 09:45:00,29.38,29.47,29.33,29.47,254400.0,21.9894,22.0567,21.9519,22.0567,254400.0
2014-05-09 09:50:00,29.48,29.51,29.46,29.46,125100.0,22.0642,22.0866,22.0492,22.0492,125100.0
2014-05-09 09:55:00,29.46,29.46,29.36,29.4,131200.0,22.0492,22.0492,21.9744,22.0043,131200.0
2014-05-09 10:00:00,29.39,29.43,29.35,29.36,141500.0,21.9968,22.0268,21.9669,21.9744,141500.0
2014-05-09 10:05:00,29.36,29.42,29.35,29.39,207200.0,21.9744,22.0193,21.9669,21.9968,207200.0
2014-05-09 10:10:00,29.39,29.47,29.39,29.46,167200.0,21.9968,22.0567,21.9968,22.0492,167200.0
2014-05-09 10:15:00,29.46,29.54,29.46,29.53,357100.0,22.0492,22.1091,22.0492,22.1016,357100.0
2014-05-09 10:20:00,29.52,29.54,29.45,29.53,157600.0,22.0941,22.1091,22.0417,22.1016,157600.0
2014-05-09 10:25:00,29.54,29.54,29.48,29.48,131300.0,22.1091,22.1091,22.0642,22.0642,131300.0
2014-05-09 10:30:00,29.49,29.51,29.45,29.5,88400.0,22.0717,22.0866,22.0417,22.0792,88400.0
2014-05-09 10:35:00,29.5,29.54,29.48,29.49,148300.0,22.0792,22.1091,22.0642,22.0717,148300.0
2014-05-09 10:40:00,29.49,29.5,29.4,29.43,149700.0,22.0717,22.0792,22.0043,22.0268,149700.0
2014-05-09 10:45:00,29.43,29.45,29.39,29.44,107100.0,22.0268,22.0417,21.9968,22.0343,107100.0
2014-05-09 10:50:00,29.45,29.5,29.44,29.46,127600.0,22.0417,22.0792,22.0343,22.0492,127600.0
2014-05-09 10:55:00,29.46,29.46,29.39,29.4,83800.0,22.0492,22.0492,21.9968,22.0043,83800.0
2014-05-09 11:00:00,29.39,29.42,29.39,29.4,160300.0,21.9968,22.0193,21.9968,22.0043,160300.0
2014-05-09 11:05:00,29.4,29.4,29.34,29.36,70200.0,22.0043,22.0043,21.9594,21.9744,70200.0
2014-05-09 11:10:00,29.35,29.39,29.34,29.36,111400.0,21.9669,21.9968,21.9594,21.9744,111400.0
2014-05-09 11:15:00,29.37,29.45,29.36,29.44,83300.0,21.9819,22.0417,21.9744,22.0343,83300.0
2014-05-09 11:20:00,29.44,29.47,29.44,29.46,67500.0,22.0343,22.0567,22.0343,22.0492,67500.0
2014-05-09 11:25:00,29.45,29.46,29.41,29.45,70400.0,22.0417,22.0492,22.0118,22.0417,70400.0
2014-05-09 11:30:00,29.45,29.49,29.44,29.48,69000.0,22.0417,22.0717,22.0343,22.0642,69000.0
2014-05-09 11:35:00,29.49,29.55,29.48,29.55,69100.0,22.0717,22.1166,22.0642,22.1166,69100.0
2014-05-09 11:40:00,29.53,29.54,29.49,29.52,48600.0,22.1016,22.1091,22.0717,22.0941,48600.0
2014-05-09 11:45:00,29.53,29.58,29.52,29.57,69500.0,22.1016,22.139,22.0941,22.1316,69500.0
2014-05-09 11:50:00,29.57,29.57,29.54,29.55,40800.0,22.1316,22.1316,22.1091,22.1166,40800.0
2014-05-09 11:55:00,29.55,29.6,29.55,29.57,46500.0,22.1166,22.154,22.1166,22.1316,46500.0
2014-05-09 12:00:00,29.57,29.59,29.56,29.56,40500.0,22.1316,22.1465,22.1241,22.1241,40500.0
2014-05-09 12:05:00,29.57,29.57,29.52,29.55,129000.0,22.1316,22.1316,22.0941,22.1166,129000.0
2014-05-09 12:10:00,29.55,29.58,29.55,29.58,17600.0,22.1166,22.139,22.1166,22.139,17600.0
2014-05-09 12:15:00,29.58,29.62,29.58,29.62,68500.0,22.139,22.169,22.139,22.169,68500.0
2014-05-09 12:20:00,29.63,29.64,29.58,29.59,70500.0,22.1765,22.1839,22.139,22.1465,70500.0
2014-05-09 12:25:00,29.59,29.62,29.58,29.61,26500.0,22.1465,22.169,22.139,22.1615,26500.0
2014-05-09 12:30:00,29.61,29.63,29.6,29.63,25800.0,22.1615,22.1765,22.154,22.1765,25800.0
2014-05-09 12:35:00,29.63,29.71,29.62,29.7,115000.0,22.1765,22.2363,22.169,22.2289,115000.0
2014-05-09 12:40:00,29.7,29.73,29.68,29.69,76800.0,22.2289,22.2513,22.2139,22.2214,76800.0
2014-05-09 12:45:00,29.68,29.69,29.64,29.69,74400.0,22.2139,22.2214,22.1839,22.2214,74400.0
2014-05-09 12:50:00,29.69,29.69,29.64,29.66,318000.0,22.2214,22.2214,22.1839,22.1989,318000.0
2014-05-09 12:55:00,29.65,29.66,29.62,29.63,74400.0,22.1914,22.1989,22.169,22.1765,74400.0
2014-05-09 13:00:00,29.63,29.65,29.62,29.64,91200.0,22.1765,22.1914,22.169,22.1839,91200.0
2014-05-09 13:05:00,29.65,29.66,29.63,29.65,47900.0,22.1914,22.1989,22.1765,22.1914,47900.0
2014-05-09 13:10:00,29.65,29.66,29.63,29.65,78800.0,22.1914,22.1989,22.1765,22.1914,78800.0
2014-05-09 13:15:00,29.64,29.67,29.64,29.66,68200.0,22.1839,22.2064,22.1839,22.1989,68200.0
2014-05-09 13:20:00,29.65,29.66,29.63,29.65,75800.0,22.1914,22.1989,22.1765,22.1914,75800.0
2014-05-09 13:25:00,29.64,29.66,29.63,29.64,43600.0,22.1839,22.1989,22.1765,22.1839,43600.0
2014-05-09 13:30:00,29.63,29.66,29.6,29.61,80500.0,22.1765,22.1989,22.154,22.1615,80500.0
2014-05-09 13:35:00,29.61,29.63,29.58,29.61,147300.0,22.1615,22.1765,22.139,22.1615,147300.0
2014-05-09 13:40:00,29.61,29.61,29.57,29.57,46600.0,22.1615,22.1615,22.1316,22.1316,46600.0
2014-05-09 13:45:00,29.57,29.6,29.55,29.59,53200.0,22.1316,22.154,22.1166,22.1465,53200.0
2014-05-09 13:50:00,29.58,29.59,29.58,29.58,10000.0,22.139,22.1465,22.139,22.139,10000.0
2014-05-09 13:55:00,29.59,29.59,29.53,29.53,57000.0,22.1465,22.1465,22.1016,22.1016,57000.0
2014-05-09 14:00:00,29.54,29.56,29.51,29.53,70600.0,22.1091,22.1241,22.0866,22.1016,70600.0
2014-05-09 14:05:00,29.53,29.55,29.51,29.53,60600.0,22.1016,22.1166,22.0866,22.1016,60600.0
2014-05-09 14:10:00,29.53,29.56,29.52,29.52,72300.0,22.1016,22.1241,22.0941,22.0941,72300.0
2014-05-09 14:15:00,29.52,29.53,29.44,29.46,102800.0,22.0941,22.1016,22.0343,22.0492,102800.0
2014-05-09 14:20:00,29.47,29.53,29.46,29.5,77100.0,22.0567,22.1016,22.0492,22.0792,77100.0
2014-05-09 14:25:00,29.5,29.51,29.45,29.46,92500.0,22.0792,22.0866,22.0417,22.0492,92500.0
2014-05-09 14:30:00,29.45,29.46,29.44,29.44,124800.0,22.0417,22.0492,22.0343,22.0343,124800.0
2014-05-09 14:35:00,29.44,29.47,29.44,29.46,68600.0,22.0343,22.0567,22.0343,22.0492,68600.0
2014-05-09 14:40:00,29.46,29.46,29.42,29.43,80000.0,22.0492,22.0492,22.0193,22.0268,80000.0
2014-05-09 14:45:00,29.42,29.46,29.42,29.44,161100.0,22.0193,22.0492,22.0193,22.0343,161100.0
2014-05-09 14:50:00,29.44,29.45,29.42,29.44,108100.0,22.0343,22.0417,22.0193,22.0343,108100.0
2014-05-09 14:55:00,29.44,29.5,29.43,29.48,76700.0,22.0343,22.0792,22.0268,22.0642,76700.0
2014-05-09 15:00:00,29.49,29.54,29.49,29.54,70300.0,22.0717,22.1091,22.0717,22.1091,70300.0
2014-05-09 15:05:00,29.54,29.55,29.52,29.53,69300.0,22.1091,22.1166,22.0941,22.1016,69300.0
2014-05-09 15:10:00,29.52,29.55,29.52,29.54,77800.0,22.0941,22.1166,22.0941,22.1091,77800.0
2014-05-09 15:15:00,29.55,29.55,29.51,29.54,223700.0,22.1166,22.1166,22.0866,22.1091,223700.0
2014-05-09 15:20:00,29.54,29.55,29.53,29.55,72300.0,22.1091,22.1166,22.1016,22.1166,72300.0
2014-05-09 15:25:00,29.55,29.61,29.55,29.61,170400.0,22.1166,22.1615,22.1166,22.1615,170400.0
2014-05-09 15:30:00,29.6,29.66,29.6,29.65,444800.0,22.154,22.1989,22.154,22.1914,444800.0
2014-05-09 15:35:00,29.65,29.71,29.64,29.71,102600.0,22.1914,22.2363,22.1839,22.2363,102600.0
2014-05-09 15:40:00,29.71,29.71,29.63,29.63,297800.0,22.2363,22.2363,22.1765,22.1765,297800.0
2014-05-09 15:45:00,29.64,29.67,29.64,29.66,160100.0,22.1839,22.2064,22.1839,22.1989,160100.0
2014-05-09 15:50:00,29.65,29.69,29.65,29.69,152500.0,22.1914,22.2214,22.1914,22.2214,152500.0
2014-05-09 15:55:00,29.68,29.69,29.66,29.69,494100.0,22.2139,22.2214,22.1989,22.2214,494100.0
2014-05-12 09:30:00,29.85,29.96,29.76,29.88,256700.0,22.3411,22.4234,22.2738,22.3636,256700.0
2014-05-12 09:35:00,29.89,29.95,29.79,29.86,119200.0,22.3711,22.416,22.2962,22.3486,119200.0
2014-05-12 09:40:00,29.87,29.96,29.87,29.94,109300.0,22.3561,22.4234,22.3561,22.4085,109300.0
2014-05-12 09:45:00,29.95,29.96,29.86,29.87,78000.0,22.416,22.4234,22.3486,22.3561,78000.0
2014-05-12 09:50:00,29.88,29.94,29.87,29.9,75600.0,22.3636,22.4085,22.3561,22.3785,75600.0
2014-05-12 09:55:00,29.91,29.95,29.89,29.92,75600.0,22.386,22.416,22.3711,22.3935,75600.0
2014-05-12 10:00:00,29.91,29.93,29.87,29.92,78300.0,22.386,22.401,22.3561,22.3935,78300.0
2014-05-12 10:05:00,29.93,29.96,29.92,29.93,112300.0,22.401,22.4234,22.3935,22.401,112300.0
2014-05-12 10:10:00,29.92,29.95,29.9,29.94,117500.0,22.3935,22.416,22.3785,22.4085,117500.0
2014-05-12 10:15:00,29.95,29.96,29.92,29.93,134200.0,22.416,22.4234,22.3935,22.401,134200.0
2014-05-12 10:20:00,29.94,30.0,29.94,29.98,162700.0,22.4085,22.4534,22.4085,22.4384,162700.0
2014-05-12 10:25:00,29.98,30.0,29.96,29.98,79000.0,22.4384,22.4534,22.4234,22.4384,79000.0
2014-05-12 10:30:00,29.98,30.0,29.96,29.99,100600.0,22.4384,22.4534,22.4234,22.4459,100600.0
2014-05-12 10:35:00,30.0,30.06,29.99,30.06,82200.0,22.4534,22.4983,22.4459,22.4983,82200.0
2014-05-12 10:40:00,30.06,30.08,30.03,30.07,199400.0,22.4983,22.5133,22.4758,22.5058,199400.0
2014-05-12 10:45:00,30.07,30.12,30.06,30.06,108800.0,22.5058,22.5432,22.4983,22.4983,108800.0
2014-05-12 10:50:00,30.06,30.09,30.01,30.02,182600.0,22.4983,22.5207,22.4609,22.4684,182600.0
2014-05-12 10:55:00,30.02,30.02,29.98,30.02,74900.0,22.4684,22.4684,22.4384,22.4684,74900.0
2014-05-12 11:00:00,30.02,30.11,30.02,30.09,113800.0,22.4684,22.5357,22.4684,22.5207,113800.0
2014-05-12 11:05:00,30.09,30.11,30.07,30.1,131600.0,22.5207,22.5357,22.5058,22.5282,131600.0
2014-05-12 11:10:00,30.1,30.1,30.08,30.09,183100.0,22.5282,22.5282,22.5133,22.5207,183100.0
2014-05-12 11:15:00,30.09,30.12,30.09,30.12,125000.0,22.5207,22.5432,22.5207,22.5432,125000.0
2014-05-12 11:20:00,30.12,30.15,30.09,30.1,108400.0,22.5432,22.5657,22.5207,22.5282,108400.0
2014-05-12 11:25:00,30.1,30.18,30.09,30.17,113200.0,22.5282,22.5881,22.5207,22.5806,113200.0
2014-05-12 11:30:00,30.18,30.24,30.17,30.22,170400.0,22.5881,22.633,22.5806,22.618,170400.0
2014-05-12 11:35:00,30.23,30.24,30.17,30.17,228600.0,22.6255,22.633,22.5806,22.5806,228600.0
2014-05-12 11:40:00,30.17,30.23,30.17,30.22,107700.0,22.5806,22.6255,22.5806,22.618,107700.0
2014-05-12 11:45:00,30.22,30.22,30.2,30.21,59100.0,22.618,22.618,22.6031,22.6106,59100.0
2014-05-12 11:50:00,30.21,30.21,30.18,30.21,132300.0,22.6106,22.6106,22.5881,22.6106,132300.0
2014-05-12 11:55:00,30.21,30.22,30.19,30.21,71800.0,22.6106,22.618,22.5956,22.6106,71800.0
2014-05-12 12:00:00,30.22,30.23,30.21,30.23,56900.0,22.618,22.6255,22.6106,22.6255,56900.0
2014-05-12 12:05:00,30.22,30.25,30.22,30.25,53400.0,22.618,22.6405,22.618,22.6405,53400.0
2014-05-12 12:10:00,30.25,30.27,30.24,30.25,100400.0,22.6405,22.6555,22.633,22.6405,100400.0
2014-05-12 12:15:00,30.25,30.28,30.24,30.28,71500.0,22.6405,22.663,22.633,22.663,71500.0
2014-05-12 12:20:00,30.28,30.3,30.24,30.27,162200.0,22.663,22.6779,22.633,22.6555,162200.0
2014-05-12 12:25:00,30.27,30.27,30.24,30.26,126000.0,22.6555,22.6555,22.633,22.648,126000.0
2014-05-12 12:30:00,30.26,30.27,30.25,30.26,88900.0,22.648,22.6555,22.6405,22.648,88900.0
2014-05-12 12:35:00,30.26,30.27,30.24,30.25,65800.0,22.648,22.6555,22.633,22.6405,65800.0
2014-05-12 12:40:00,30.24,30.26,30.23,30.23,57000.0,22.633,22.648,22.6255,22.6255,57000.0
2014-05-12 12:45:00,30.23,30.25,30.23,30.25,71800.0,22.6255,22.6405,22.6255,22.6405,71800.0
2014-05-12 12:50:00,30.24,30.26,30.23,30.25,62400.0,22.633,22.648,22.6255,22.6405,62400.0
2014-05-12 12:55:00,30.25,30.26,30.22,30.26,35800.0,22.6405,22.648,22.618,22.648,35800.0
2014-05-12 13:00:00,30.26,30.29,30.25,30.29,66400.0,22.648,22.6704,22.6405,22.6704,66400.0
2014-05-12 13:05:00,30.29,30.33,30.28,30.32,128000.0,22.6704,22.7004,22.663,22.6929,128000.0
2014-05-12 13:10:00,30.33,30.33,30.32,30.33,28900.0,22.7004,22.7004,22.6929,22.7004,28900.0
2014-05-12 13:15:00,30.33,30.35,30.32,30.35,38300.0,22.7004,22.7153,22.6929,22.7153,38300.0
2014-05-12 13:20:00,30.35,30.36,30.32,30.35,127500.0,22.7153,22.7228,22.6929,22.7153,127500.0
2014-05-12 13:25:00,30.35,30.38,30.34,30.36,53700.0,22.7153,22.7378,22.7079,22.7228,53700.0
2014-05-12 13:30:00,30.36,30.4,30.34,30.4,109300.0,22.7228,22.7528,22.7079,22.7528,109300.0
2014-05-12 13:35:00,30.4,30.42,30.39,30.42,127700.0,22.7528,22.7677,22.7453,22.7677,127700.0
2014-05-12 13:40:00,30.41,30.45,30.41,30.44,148100.0,22.7603,22.7902,22.7603,22.7827,148100.0
2014-05-12 13:45:00,30.44,30.45,30.41,30.43,139100.0,22.7827,22.7902,22.7603,22.7752,139100.0
2014-05-12 13:50:00,30.43,30.45,30.4,30.43,168700.0,22.7752,22.7902,22.7528,22.7752,168700.0
2014-05-12 13:55:00,30.43,30.43,30.42,30.43,28700.0,22.7752,22.7752,22.7677,22.7752,28700.0
2014-05-12 14:00:00,30.43,30.43,30.4,30.4,82200.0,22.7752,22.7752,22.7528,22.7528,82200.0
2014-05-12 14:05:00,30.4,30.45,30.4,30.44,79400.0,22.7528,22.7902,22.7528,22.7827,79400.0
2014-05-12 14:10:00,30.44,30.44,30.41,30.42,72200.0,22.7827,22.7827,22.7603,22.7677,72200.0
2014-05-12 14:15:00,30.42,30.43,30.4,30.4,150000.0,22.7677,22.7752,22.7528,22.7528,150000.0
2014-05-12 14:20:00,30.41,30.41,30.39,30.39,43700.0,22.7603,22.7603,22.7453,22.7453,43700.0
2014-05-12 14:25:00,30.4,30.42,30.38,30.42,123900.0,22.7528,22.7677,22.7378,22.7677,123900.0
2014-05-12 14:30:00,30.42,30.44,30.41,30.44,84800.0,22.7677,22.7827,22.7603,22.7827,84800.0
2014-05-12 14:35:00,30.44,30.44,30.41,30.42,103100.0,22.7827,22.7827,22.7603,22.7677,103100.0
2014-05-12 14:40:00,30.42,30.42,30.39,30.39,151300.0,22.7677,22.7677,22.7453,22.7453,151300.0
2014-05-12 14:45:00,30.38,30.39,30.37,30.39,41600.0,22.7378,22.7453,22.7303,22.7453,41600.0
2014-05-12 14:50:00,30.39,30.41,30.38,30.4,62600.0,22.7453,22.7603,22.7378,22.7528,62600.0
2014-05-12 14:55:00,30.4,30.42,30.39,30.4,72400.0,22.7528,22.7677,22.7453,22.7528,72400.0
2014-05-12 15:00:00,30.41,30.42,30.39,30.39,84700.0,22.7603,22.7677,22.7453,22.7453,84700.0
2014-05-12 15:05:00,30.39,30.42,30.38,30.41,112100.0,22.7453,22.7677,22.7378,22.7603,112100.0
2014-05-12 15:10:00,30.4,30.41,30.4,30.41,55000.0,22.7528,22.7603,22.7528,22.7603,55000.0
2014-05-12 15:15:00,30.41,30.42,30.39,30.41,221700.0,22.7603,22.7677,22.7453,22.7603,221700.0
2014-05-12 15:20:00,30.41,30.41,30.4,30.41,62800.0,22.7603,22.7603,22.7528,22.7603,62800.0
2014-05-12 15:25:00,30.41,30.41,30.38,30.38,210700.0,22.7603,22.7603,22.7378,22.7378,210700.0
2014-05-12 15:30:00,30.38,30.39,30.36,30.37,68100.0,22.7378,22.7453,22.7228,22.7303,68100.0
2014-05-12 15:35:00,30.36,30.37,30.35,30.36,170800.0,22.7228,22.7303,22.7153,22.7228,170800.0
2014-05-12 15:40:00,30.36,30.4,30.35,30.38,164000.0,22.7228,22.7528,22.7153,22.7378,164000.0
2014-05-12 15:45:00,30.38,30.38,30.35,30.38,217100.0,22.7378,22.7378,22.7153,22.7378,217100.0
2014-05-12 15:50:00,30.38,30.38,30.36,30.36,306500.0,22.7378,22.7378,22.7228,22.7228,306500.0
2014-05-12 15:55:00,30.36,30.36,30.33,30.34,699100.0,22.7228,22.7228,22.7004,22.7079,699100.0
2014-05-13 09:30:00,30.29,30.38,30.19,30.35,138100.0,22.6704,22.7378,22.5956,22.7153,138100.0
2014-05-13 09:35:00,30.33,30.35,30.22,30.26,68300.0,22.7004,22.7153,22.618,22.648,68300.0
2014-05-13 09:40:00,30.26,30.31,30.22,30.29,74500.0,22.648,22.6854,22.618,22.6704,74500.0
2014-05-13 09:45:00,30.29,30.42,30.28,30.37,83500.0,22.6704,22.7677,22.663,22.7303,83500.0
2014-05-13 09:50:00,30.36,30.43,30.34,30.39,94800.0,22.7228,22.7752,22.7079,22.7453,94800.0
2014-05-13 09:55:00,30.38,30.44,30.33,30.41,90800.0,22.7378,22.7827,22.7004,22.7603,90800.0
2014-05-13 10:00:00,30.41,30.46,30.4,30.45,127800.0,22.7603,22.7977,22.7528,22.7902,127800.0
2014-05-13 10:05:00,30.45,30.46,30.38,30.44,288100.0,22.7902,22.7977,22.7378,22.7827,288100.0
2014-05-13 10:10:00,30.44,30.46,30.4,30.43,118500.0,22.7827,22.7977,22.7528,22.7752,118500.0
2014-05-13 10:15:00,30.42,30.45,30.4,30.42,111000.0,22.7677,22.7902,22.7528,22.7677,111000.0
2014-05-13 10:20:00,30.42,30.43,30.38,30.4,114500.0,22.7677,22.7752,22.7378,22.7528,114500.0
2014-05-13 10:25:00,30.4,30.46,30.39,30.46,80500.0,22.7528,22.7977,22.7453,22.7977,80500.0
2014-05-13 10:30:00,30.45,30.47,30.43,30.46,47700.0,22.7902,22.8052,22.7752,22.7977,47700.0
2014-05-13 10:35:00,30.46,30.5,30.45,30.47,97400.0,22.7977,22.8276,22.7902,22.8052,97400.0
2014-05-13 10:40:00,30.47,30.47,30.43,30.43,117700.0,22.8052,22.8052,22.7752,22.7752,117700.0
2014-05-13 10:45:00,30.42,30.43,30.4,30.41,43200.0,22.7677,22.7752,22.7528,22.7603,43200.0
2014-05-13 10:50:00,30.42,30.46,30.42,30.43,139900.0,22.7677,22.7977,22.7677,22.7752,139900.0
2014-05-13 10:55:00,30.44,30.44,30.38,30.39,28000.0,22.7827,22.7827,22.7378,22.7453,28000.0
2014-05-13 11:00:00,30.39,30.39,30.35,30.36,58600.0,22.7453,22.7453,22.7153,22.7228,58600.0
2014-05-13 11:05:00,30.36,30.37,30.34,30.35,43400.0,22.7228,22.7303,22.7079,22.7153,43400.0
2014-05-13 11:10:00,30.36,30.36,30.31,30.35,66400.0,22.7228,22.7228,22.6854,22.7153,66400.0
2014-05-13 11:15:00,30.36,30.39,30.34,30.35,54500.0,22.7228,22.7453,22.7079,22.7153,54500.0
2014-05-13 11:20:00,30.36,30.36,30.34,30.35,60900.0,22.7228,22.7228,22.7079,22.7153,60900.0
2014-05-13 11:25:00,30.35,30.38,30.35,30.38,31600.0,22.7153,22.7378,22.7153,22.7378,31600.0
2014-05-13 11:30:00,30.39,30.42,30.38,30.4,31500.0,22.7453,22.7677,22.7378,22.7528,31500.0
2014-05-13 11:35:00,30.39,30.4,30.34,30.35,53700.0,22.7453,22.7528,22.7079,22.7153,53700.0
2014-05-13 11:40:00,30.35,30.37,30.33,30.35,175800.0,22.7153,22.7303,22.7004,22.7153,175800.0
2014-05-13 11:45:00,30.35,30.41,30.31,30.4,241600.0,22.7153,22.7603,22.6854,22.7528,241600.0
2014-05-13 11:50:00,30.4,30.45,30.4,30.45,185800.0,22.7528,22.7902,22.7528,22.7902,185800.0
2014-05-13 11:55:00,30.45,30.45,30.41,30.43,77200.0,22.7902,22.7902,22.7603,22.7752,77200.0
2014-05-13 12:00:00,30.42,30.44,30.38,30.4,44600.0,22.7677,22.7827,22.7378,22.7528,44600.0
2014-05-13 12:05:00,30.39,30.44,30.39,30.43,123300.0,22.7453,22.7827,22.7453,22.7752,123300.0
2014-05-13 12:10:00,30.44,30.46,30.42,30.43,52700.0,22.7827,22.7977,22.7677,22.7752,52700.0
2014-05-13 12:15:00,30.44,30.46,30.42,30.46,78800.0,22.7827,22.7977,22.7677,22.7977,78800.0
2014-05-13 12:20:00,30.45,30.48,30.45,30.47,51700.0,22.7902,22.8126,22.7902,22.8052,51700.0
2014-05-13 12:25:00,30.48,30.5,30.47,30.47,47500.0,22.8126,22.8276,22.8052,22.8052,47500.0
2014-05-13 12:30:00,30.47,30.47,30.43,30.45,51100.0,22.8052,22.8052,22.7752,22.7902,51100.0
2014-05-13 12:35:00,30.45,30.48,30.45,30.46,25600.0,22.7902,22.8126,22.7902,22.7977,25600.0
2014-05-13 12:40:00,30.46,30.49,30.46,30.49,47100.0,22.7977,22.8201,22.7977,22.8201,47100.0
2014-05-13 12:45:00,30.48,30.5,30.48,30.5,42100.0,22.8126,22.8276,22.8126,22.8276,42100.0
2014-05-13 12:50:00,30.49,30.5,30.47,30.47,26000.0,22.8201,22.8276,22.8052,22.8052,26000.0
2014-05-13 12:55:00,30.47,30.48,30.47,30.47,20400.0,22.8052,22.8126,22.8052,22.8052,20400.0
2014-05-13 13:00:00,30.48,30.49,30.47,30.49,53900.0,22.8126,22.8201,22.8052,22.8201,53900.0
2014-05-13 13:05:00,30.48,30.5,30.47,30.49,38400.0,22.8126,22.8276,22.8052,22.8201,38400.0
2014-05-13 13:10:00,30.49,30.49,30.44,30.44,37100.0,22.8201,22.8201,22.7827,22.7827,37100.0
2014-05-13 13:15:00,30.44,30.49,30.44,30.48,101500.0,22.7827,22.8201,22.7827,22.8126,101500.0
2014-05-13 13:20:00,30.48,30.48,30.44,30.46,206900.0,22.8126,22.8126,22.7827,22.7977,206900.0
2014-05-13 13:25:00,30.46,30.48,30.46,30.46,58000.0,22.7977,22.8126,22.7977,22.7977,58000.0
2014-05-13 13:30:00,30.47,30.48,30.44,30.44,86300.0,22.8052,22.8126,22.7827,22.7827,86300.0
2014-05-13 13:35:00,30.45,30.47,30.43,30.45,55400.0,22.7902,22.8052,22.7752,22.7902,55400.0
2014-05-13 13:40:00,30.45,30.47,30.44,30.46,62800.0,22.7902,22.8052,22.7827,22.7977,62800.0
2014-05-13 13:45:00,30.46,30.5,30.44,30.49,121300.0,22.7977,22.8276,22.7827,22.8201,121300.0
2014-05-13 13:50:00,30.49,30.5,30.48,30.5,80100.0,22.8201,22.8276,22.8126,22.8276,80100.0
2014-05-13 13:55:00,30.49,30.5,30.49,30.49,57000.0,22.8201,22.8276,22.8201,22.8201,57000.0
2014-05-13 14:00:00,30.5,30.5,30.49,30.5,50600.0,22.8276,22.8276,22.8201,22.8276,50600.0
2014-05-13 14:05:00,30.5,30.5,30.48,30.5,106600.0,22.8276,22.8276,22.8126,22.8276,106600.0
2014-05-13 14:10:00,30.5,30.52,30.47,30.47,196800.0,22.8276,22.8426,22.8052,22.8052,196800.0
2014-05-13 14:15:00,30.47,30.48,30.46,30.46,85900.0,22.8052,22.8126,22.7977,22.7977,85900.0
2014-05-13 14:20:00,30.46,30.48,30.44,30.47,106700.0,22.7977,22.8126,22.7827,22.8052,106700.0
2014-05-13 14:25:00,30.47,30.49,30.46,30.48,57400.0,22.8052,22.8201,22.7977,22.8126,57400.0
2014-05-13 14:30:00,30.48,30.49,30.47,30.49,58700.0,22.8126,22.8201,22.8052,22.8201,58700.0
2014-05-13 14:35:00,30.49,30.5,30.46,30.46,55700.0,22.8201,22.8276,22.7977,22.7977,55700.0
2014-05-13 14:40:00,30.46,30.5,30.46,30.5,124700.0,22.7977,22.8276,22.7977,22.8276,124700.0
2014-05-13 14:45:00,30.5,30.51,30.48,30.49,125300.0,22.8276,22.8351,22.8126,22.8201,125300.0
2014-05-13 14:50:00,30.48,30.48,30.45,30.45,76500.0,22.8126,22.8126,22.7902,22.7902,76500.0
2014-05-13 14:55:00,30.45,30.47,30.45,30.46,43700.0,22.7902,22.8052,22.7902,22.7977,43700.0
2014-05-13 15:00:00,30.47,30.48,30.45,30.48,114600.0,22.8052,22.8126,22.7902,22.8126,114600.0
2014-05-13 15:05:00,30.48,30.48,30.45,30.47,71200.0,22.8126,22.8126,22.7902,22.8052,71200.0
2014-05-13 15:10:00,30.46,30.48,30.44,30.45,84100.0,22.7977,22.8126,22.7827,22.7902,84100.0
2014-05-13 15:15:00,30.44,30.47,30.43,30.47,66800.0,22.7827,22.8052,22.7752,22.8052,66800.0
2014-05-13 15:20:00,30.47,30.47,30.43,30.43,48300.0,22.8052,22.8052,22.7752,22.7752,48300.0
2014-05-13 15:25:00,30.43,30.44,30.4,30.42,184600.0,22.7752,22.7827,22.7528,22.7677,184600.0
2014-05-13 15:30:00,30.42,30.43,30.4,30.41,128100.0,22.7677,22.7752,22.7528,22.7603,128100.0
2014-05-13 15:35:00,30.41,30.42,30.4,30.41,168900.0,22.7603,22.7677,22.7528,22.7603,168900.0
2014-05-13 15:40:00,30.4,30.41,30.37,30.37,78700.0,22.7528,22.7603,22.7303,22.7303,78700.0
2014-05-13 15:45:00,30.38,30.39,30.34,30.34,230800.0,22.7378,22.7453,22.7079,22.7079,230800.0
2014-05-13 15:50:00,30.34,30.36,30.33,30.33,161400.0,22.7079,22.7228,22.7004,22.7004,161400.0
2014-05-13 15:55:00,30.33,30.34,30.31,30.34,501600.0,22.7004,22.7079,22.6854,22.7079,501600.0
2014-05-14 09:30:00,30.38,30.43,30.32,30.33,195100.0,22.7378,22.7752,22.6929,22.7004,195100.0
2014-05-14 09:35:00,30.32,30.34,30.23,30.27,153600.0,22.6929,22.7079,22.6255,22.6555,153600.0
2014-05-14 09:40:00,30.27,30.31,30.24,30.25,100100.0,22.6555,22.6854,22.633,22.6405,100100.0
2014-05-14 09:45:00,30.25,30.25,30.16,30.18,126600.0,22.6405,22.6405,22.5731,22.5881,126600.0
2014-05-14 09:50:00,30.18,30.26,30.15,30.24,133000.0,22.5881,22.648,22.5657,22.633,133000.0
2014-05-14 09:55:00,30.25,30.29,30.24,30.26,92600.0,22.6405,22.6704,22.633,22.648,92600.0
2014-05-14 10:00:00,30.26,30.34,30.26,30.3,111200.0,22.648,22.7079,22.648,22.6779,111200.0
2014-05-14 10:05:00,30.31,30.33,30.28,30.3,114500.0,22.6854,22.7004,22.663,22.6779,114500.0
2014-05-14 10:10:00,30.29,30.31,30.23,30.27,90000.0,22.6704,22.6854,22.6255,22.6555,90000.0
2014-05-14 10:15:00,30.26,30.27,30.19,30.21,71100.0,22.648,22.6555,22.5956,22.6106,71100.0
2014-05-14 10:20:00,30.2,30.21,30.15,30.16,145800.0,22.6031,22.6106,22.5657,22.5731,145800.0
2014-05-14 10:25:00,30.17,30.18,30.13,30.17,198100.0,22.5806,22.5881,22.5507,22.5806,198100.0
2014-05-14 10:30:00,30.16,30.17,30.11,30.12,146400.0,22.5731,22.5806,22.5357,22.5432,146400.0
2014-05-14 10:35:00,30.12,30.13,30.08,30.09,124000.0,22.5432,22.5507,22.5133,22.5207,124000.0
2014-05-14 10:40:00,30.08,30.1,30.04,30.06,100400.0,22.5133,22.5282,22.4833,22.4983,100400.0
2014-05-14 10:45:00,30.06,30.13,30.04,30.13,91900.0,22.4983,22.5507,22.4833,22.5507,91900.0
2014-05-14 10:50:00,30.14,30.16,30.06,30.08,122600.0,22.5582,22.5731,22.4983,22.5133,122600.0
2014-05-14 10:55:00,30.07,30.08,30.04,30.04,72900.0,22.5058,22.5133,22.4833,22.4833,72900.0
2014-05-14 11:00:00,30.05,30.05,30.01,30.02,113200.0,22.4908,22.4908,22.4609,22.4684,113200.0
2014-05-14 11:05:00,30.01,30.04,30.01,30.03,76400.0,22.4609,22.4833,22.4609,22.4758,76400.0
2014-05-14 11:10:00,30.03,30.05,30.01,30.02,48900.0,22.4758,22.4908,22.4609,22.4684,48900.0
2014-05-14 11:15:00,30.01,30.03,30.01,30.03,36100.0,22.4609,22.4758,22.4609,22.4758,36100.0
2014-05-14 11:20:00,30.04,30.04,30.01,30.01,76500.0,22.4833,22.4833,22.4609,22.4609,76500.0
2014-05-14 11:25:00,30.02,30.03,29.99,29.99,118500.0,22.4684,22.4758,22.4459,22.4459,118500.0
2014-05-14 11:30:00,29.99,30.03,29.98,30.03,103800.0,22.4459,22.4758,22.4384,22.4758,103800.0
2014-05-14 11:35:00,30.03,30.06,30.02,30.05,58700.0,22.4758,22.4983,22.4684,22.4908,58700.0
2014-05-14 11:40:00,30.05,30.07,30.04,30.05,57000.0,22.4908,22.5058,22.4833,22.4908,57000.0
2014-05-14 11:45:00,30.05,30.08,30.05,30.08,113000.0,22.4908,22.5133,22.4908,22.5133,113000.0
2014-05-14 11:50:00,30.07,30.1,30.07,30.08,47200.0,22.5058,22.5282,22.5058,22.5133,47200.0
2014-05-14 11:55:00,30.07,30.08,30.05,30.05,39100.0,22.5058,22.5133,22.4908,22.4908,39100.0
2014-05-14 12:00:00,30.05,30.08,30.05,30.08,37700.0,22.4908,22.5133,22.4908,22.5133,37700.0
2014-05-14 12:05:00,30.07,30.09,30.03,30.03,67400.0,22.5058,22.5207,22.4758,22.4758,67400.0
2014-05-14 12:10:00,30.03,30.06,30.02,30.06,73900.0,22.4758,22.4983,22.4684,22.4983,73900.0
2014-05-14 12:15:00,30.06,30.07,30.05,30.07,34700.0,22.4983,22.5058,22.4908,22.5058,34700.0
2014-05-14 12:20:00,30.07,30.08,30.05,30.05,60900.0,22.5058,22.5133,22.4908,22.4908,60900.0
2014-05-14 12:25:00,30.05,30.09,30.04,30.09,63400.0,22.4908,22.5207,22.4833,22.5207,63400.0
2014-05-14 12:30:00,30.09,30.1,30.08,30.1,54000.0,22.5207,22.5282,22.5133,22.5282,54000.0
2014-05-14 12:35:00,30.1,30.11,30.09,30.11,41200.0,22.5282,22.5357,22.5207,22.5357,41200.0
2014-05-14 12:40:00,30.1,30.13,30.09,30.13,55700.0,22.5282,22.5507,22.5207,22.5507,55700.0
2014-05-14 12:45:00,30.13,30.13,30.12,30.13,15900.0,22.5507,22.5507,22.5432,22.5507,15900.0
2014-05-14 12:50:00,30.13,30.14,30.1,30.11,77500.0,22.5507,22.5582,22.5282,22.5357,77500.0
2014-05-14 12:55:00,30.12,30.13,30.12,30.13,16600.0,22.5432,22.5507,22.5432,22.5507,16600.0
2014-05-14 13:00:00,30.13,30.15,30.12,30.15,30300.0,22.5507,22.5657,22.5432,22.5657,30300.0
2014-05-14 13:05:00,30.14,30.17,30.14,30.17,26400.0,22.5582,22.5806,22.5582,22.5806,26400.0
2014-05-14 13:10:00,30.16,30.17,30.16,30.17,32000.0,22.5731,22.5806,22.5731,22.5806,32000.0
2014-05-14 13:15:00,30.17,30.18,30.16,30.18,54700.0,22.5806,22.5881,22.5731,22.5881,54700.0
2014-05-14 13:20:00,30.18,30.19,30.17,30.19,95800.0,22.5881,22.5956,22.5806,22.5956,95800.0
2014-05-14 13:25:00,30.18,30.21,30.18,30.2,42600.0,22.5881,22.6106,22.5881,22.6031,42600.0
2014-05-14 13:30:00,30.21,30.22,30.2,30.22,33500.0,22.6106,22.618,22.6031,22.618,33500.0
2014-05-14 13:35:00,30.21,30.22,30.2,30.21,73300.0,22.6106,22.618,22.6031,22.6106,73300.0
2014-05-14 13:40:00,30.21,30.24,30.2,30.24,72700.0,22.6106,22.633,22.6031,22.633,72700.0
2014-05-14 13:45:00,30.24,30.24,30.23,30.24,28400.0,22.633,22.633,22.6255,22.633,28400.0
2014-05-14 13:50:00,30.24,30.28,30.24,30.28,106400.0,22.633,22.663,22.633,22.663,106400.0
2014-05-14 13:55:00,30.28,30.28,30.27,30.28,31500.0,22.663,22.663,22.6555,22.663,31500.0
2014-05-14 14:00:00,30.28,30.28,30.25,30.27,102600.0,22.663,22.663,22.6405,22.6555,102600.0
2014-05-14 14:05:00,30.26,30.27,30.24,30.25,80600.0,22.648,22.6555,22.633,22.6405,80600.0
2014-05-14 14:10:00,30.24,30.26,30.23,30.25,75200.0,22.633,22.648,22.6255,22.6405,75200.0
2014-05-14 14:15:00,30.25,30.26,30.24,30.25,39100.0,22.6405,22.648,22.633,22.6405,39100.0
2014-05-14 14:20:00,30.26,30.27,30.25,30.26,46000.0,22.648,22.6555,22.6405,22.648,46000.0
2014-05-14 14:25:00,30.26,30.26,30.23,30.25,144600.0,22.648,22.648,22.6255,22.6405,144600.0
2014-05-14 14:30:00,30.25,30.27,30.21,30.22,195400.0,22.6405,22.6555,22.6106,22.618,195400.0
2014-05-14 14:35:00,30.22,30.22,30.19,30.22,99900.0,22.618,22.618,22.5956,22.618,99900.0
2014-05-14 14:40:00,30.22,30.23,30.21,30.23,183700.0,22.618,22.6255,22.6106,22.6255,183700.0
2014-05-14 14:45:00,30.23,30.25,30.2,30.21,223600.0,22.6255,22.6405,22.6031,22.6106,223600.0
2014-05-14 14:50:00,30.2,30.21,30.16,30.17,142100.0,22.6031,22.6106,22.5731,22.5806,142100.0
2014-05-14 14:55:00,30.16,30.2,30.16,30.2,116400.0,22.5731,22.6031,22.5731,22.6031,116400.0
2014-05-14 15:00:00,30.2,30.22,30.17,30.21,188600.0,22.6031,22.618,22.5806,22.6106,188600.0
2014-05-14 15:05:00,30.21,30.26,30.21,30.22,294500.0,22.6106,22.648,22.6106,22.618,294500.0
2014-05-14 15:10:00,30.21,30.24,30.21,30.23,109400.0,22.6106,22.633,22.6106,22.6255,109400.0
2014-05-14 15:15:00,30.24,30.29,30.23,30.29,126200.0,22.633,22.6704,22.6255,22.6704,126200.0
2014-05-14 15:20:00,30.29,30.29,30.27,30.27,84000.0,22.6704,22.6704,22.6555,22.6555,84000.0
2014-05-14 15:25:00,30.28,30.29,30.27,30.29,82700.0,22.663,22.6704,22.6555,22.6704,82700.0
2014-05-14 15:30:00,30.28,30.29,30.21,30.21,253100.0,22.663,22.6704,22.6106,22.6106,253100.0
2014-05-14 15:35:00,30.21,30.24,30.19,30.22,472900.0,22.6106,22.633,22.5956,22.618,472900.0
2014-05-14 15:40:00,30.22,30.23,30.2,30.2,200100.0,22.618,22.6255,22.6031,22.6031,200100.0
2014-05-14 15:45:00,30.21,30.21,30.16,30.2,368700.0,22.6106,22.6106,22.5731,22.6031,368700.0
2014-05-14 15:50:00,30.2,30.21,30.19,30.2,316900.0,22.6031,22.6106,22.5956,22.6031,316900.0
2014-05-14 15:55:00,30.2,30.28,30.2,30.25,987200.0,22.6031,22.663,22.6031,22.6405,987200.0
2014-05-15 09:30:00,30.02,30.12,29.87,29.9,221900.0,22.4684,22.5432,22.3561,22.3785,221900.0
2014-05-15 09:35:00,29.89,29.96,29.8,29.83,127200.0,22.3711,22.4234,22.3037,22.3262,127200.0
2014-05-15 09:40:00,29.82,30.01,29.81,29.94,243500.0,22.3187,22.4609,22.3112,22.4085,243500.0
2014-05-15 09:45:00,29.95,29.99,29.92,29.96,116100.0,22.416,22.4459,22.3935,22.4234,116100.0
2014-05-15 09:50:00,29.94,29.96,29.89,29.92,142900.0,22.4085,22.4234,22.3711,22.3935,142900.0
2014-05-15 09:55:00,29.92,29.93,29.87,29.88,117200.0,22.3935,22.401,22.3561,22.3636,117200.0
2014-05-15 10:00:00,29.88,29.92,29.84,29.86,152700.0,22.3636,22.3935,22.3336,22.3486,152700.0
2014-05-15 10:05:00,29.85,29.88,29.74,29.75,206000.0,22.3411,22.3636,22.2588,22.2663,206000.0
2014-05-15 10:10:00,29.75,29.79,29.72,29.75,205300.0,22.2663,22.2962,22.2438,22.2663,205300.0
2014-05-15 10:15:00,29.74,29.78,29.72,29.77,168900.0,22.2588,22.2887,22.2438,22.2812,168900.0
2014-05-15 10:20:00,29.77,29.77,29.69,29.75,228000.0,22.2812,22.2812,22.2214,22.2663,228000.0
2014-05-15 10:25:00,29.74,29.75,29.68,29.7,475600.0,22.2588,22.2663,22.2139,22.2289,475600.0
2014-05-15 10:30:00,29.69,29.74,29.66,29.67,276400.0,22.2214,22.2588,22.1989,22.2064,276400.0
2014-05-15 10:35:00,29.67,29.68,29.62,29.64,221600.0,22.2064,22.2139,22.169,22.1839,221600.0
2014-05-15 10:40:00,29.64,29.74,29.63,29.72,372700.0,22.1839,22.2588,22.1765,22.2438,372700.0
2014-05-15 10:45:00,29.72,29.75,29.69,29.71,390200.0,22.2438,22.2663,22.2214,22.2363,390200.0
2014-05-15 10:50:00,29.71,29.74,29.67,29.71,96400.0,22.2363,22.2588,22.2064,22.2363,96400.0
2014-05-15 10:55:00,29.71,29.72,29.67,29.7,146300.0,22.2363,22.2438,22.2064,22.2289,146300.0
2014-05-15 11:00:00,29.7,29.71,29.66,29.66,131000.0,22.2289,22.2363,22.1989,22.1989,131000.0
2014-05-15 11:05:00,29.66,29.67,29.55,29.56,318300.0,22.1989,22.2064,22.1166,22.1241,318300.0
2014-05-15 11:10:00,29.56,29.56,29.44,29.44,606800.0,22.1241,22.1241,22.0343,22.0343,606800.0
2014-05-15 11:15:00,29.45,29.46,29.39,29.42,967500.0,22.0417,22.0492,21.9968,22.0193,967500.0
2014-05-15 11:20:00,29.42,29.46,29.4,29.41,543200.0,22.0193,22.0492,22.0043,22.0118,543200.0
2014-05-15 11:25:00,29.42,29.43,29.3,29.3,457300.0,22.0193,22.0268,21.9295,21.9295,457300.0
2014-05-15 11:30:00,29.3,29.4,29.26,29.37,419700.0,21.9295,22.0043,21.8995,21.9819,419700.0
2014-05-15 11:35:00,29.38,29.42,29.37,29.41,221900.0,21.9894,22.0193,21.9819,22.0118,221900.0
2014-05-15 11:40:00,29.42,29.42,29.36,29.37,117300.0,22.0193,22.0193,21.9744,21.9819,117300.0
2014-05-15 11:45:00,29.37,29.37,29.3,29.31,264300.0,21.9819,21.9819,21.9295,21.937,264300.0
2014-05-15 11:50:00,29.31,29.36,29.29,29.3,272500.0,21.937,21.9744,21.922,21.9295,272500.0
2014-05-15 11:55:00,29.29,29.34,29.28,29.33,168400.0,21.922,21.9594,21.9145,21.9519,168400.0
2014-05-15 12:00:00,29.33,29.34,29.31,29.34,63500.0,21.9519,21.9594,21.937,21.9594,63500.0
2014-05-15 12:05:00,29.34,29.37,29.32,29.34,170800.0,21.9594,21.9819,21.9444,21.9594,170800.0
2014-05-15 12:10:00,29.33,29.37,29.31,29.37,152000.0,21.9519,21.9819,21.937,21.9819,152000.0
2014-05-15 12:15:00,29.37,29.37,29.34,29.35,89600.0,21.9819,21.9819,21.9594,21.9669,89600.0
2014-05-15 12:20:00,29.35,29.36,29.33,29.34,108500.0,21.9669,21.9744,21.9519,21.9594,108500.0
2014-05-15 12:25:00,29.35,29.37,29.34,29.36,191300.0,21.9669,21.9819,21.9594,21.9744,191300.0
2014-05-15 12:30:00,29.37,29.38,29.35,29.36,70800.0,21.9819,21.9894,21.9669,21.9744,70800.0
2014-05-15 12:35:00,29.37,29.38,29.33,29.33,148900.0,21.9819,21.9894,21.9519,21.9519,148900.0
2014-05-15 12:40:00,29.33,29.35,29.3,29.33,96800.0,21.9519,21.9669,21.9295,21.9519,96800.0
2014-05-15 12:45:00,29.32,29.34,29.31,29.34,120300.0,21.9444,21.9594,21.937,21.9594,120300.0
2014-05-15 12:50:00,29.33,29.41,29.33,29.41,53500.0,21.9519,22.0118,21.9519,22.0118,53500.0
2014-05-15 12:55:00,29.41,29.42,29.4,29.42,53200.0,22.0118,22.0193,22.0043,22.0193,53200.0
2014-05-15 13:00:00,29.42,29.42,29.39,29.41,141700.0,22.0193,22.0193,21.9968,22.0118,141700.0
2014-05-15 13:05:00,29.42,29.42,29.38,29.38,60000.0,22.0193,22.0193,21.9894,21.9894,60000.0
2014-05-15 13:10:00,29.39,29.39,29.37,29.38,29000.0,21.9968,21.9968,21.9819,21.9894,29000.0
2014-05-15 13:15:00,29.38,29.38,29.36,29.36,38900.0,21.9894,21.9894,21.9744,21.9744,38900.0
2014-05-15 13:20:00,29.36,29.39,29.35,29.37,76000.0,21.9744,21.9968,21.9669,21.9819,76000.0
2014-05-15 13:25:00,29.37,29.39,29.34,29.36,121100.0,21.9819,21.9968,21.9594,21.9744,121100.0
2014-05-15 13:30:00,29.36,29.37,29.31,29.32,144900.0,21.9744,21.9819,21.937,21.9444,144900.0
2014-05-15 13:35:00,29.32,29.33,29.28,29.3,112300.0,21.9444,21.9519,21.9145,21.9295,112300.0
2014-05-15 13:40:00,29.3,29.31,29.29,29.3,55800.0,21.9295,21.937,21.922,21.9295,55800.0
2014-05-15 13:45:00,29.31,29.32,29.3,29.31,101800.0,21.937,21.9444,21.9295,21.937,101800.0
2014-05-15 13:50:00,29.31,29.37,29.3,29.37,131600.0,21.937,21.9819,21.9295,21.9819,131600.0
2014-05-15 13:55:00,29.36,29.4,29.36,29.4,48800.0,21.9744,22.0043,21.9744,22.0043,48800.0
2014-05-15 14:00:00,29.4,29.42,29.37,29.42,60400.0,22.0043,22.0193,21.9819,22.0193,60400.0
2014-05-15 14:05:00,29.41,29.47,29.41,29.47,134800.0,22.0118,22.0567,22.0118,22.0567,134800.0
2014-05-15 14:10:00,29.47,29.51,29.46,29.49,199200.0,22.0567,22.0866,22.0492,22.0717,199200.0
2014-05-15 14:15:00,29.49,29.5,29.43,29.44,101500.0,22.0717,22.0792,22.0268,22.0343,101500.0
2014-05-15 14:20:00,29.44,29.46,29.41,29.44,168100.0,22.0343,22.0492,22.0118,22.0343,168100.0
2014-05-15 14:25:00,29.43,29.47,29.43,29.47,191400.0,22.0268,22.0567,22.0268,22.0567,191400.0
2014-05-15 14:30:00,29.47,29.54,29.47,29.51,69300.0,22.0567,22.1091,22.0567,22.0866,69300.0
2014-05-15 14:35:00,29.51,29.54,29.46,29.52,219900.0,22.0866,22.1091,22.0492,22.0941,219900.0
2014-05-15 14:40:00,29.52,29.55,29.48,29.48,113200.0,22.0941,22.1166,22.0642,22.0642,113200.0
2014-05-15 14:45:00,29.48,29.53,29.46,29.53,108000.0,22.0642,22.1016,22.0492,22.1016,108000.0
2014-05-15 14:50:00,29.52,29.58,29.51,29.57,150100.0,22.0941,22.139,22.0866,22.1316,150100.0
2014-05-15 14:55:00,29.57,29.58,29.5,29.54,152800.0,22.1316,22.139,22.0792,22.1091,152800.0
2014-05-15 15:00:00,29.54,29.57,29.51,29.56,87700.0,22.1091,22.1316,22.0866,22.1241,87700.0
2014-05-15 15:05:00,29.55,29.57,29.52,29.57,122100.0,22.1166,22.1316,22.0941,22.1316,122100.0
2014-05-15 15:10:00,29.57,29.62,29.53,29.6,255800.0,22.1316,22.169,22.1016,22.154,255800.0
2014-05-15 15:15:00,29.6,29.61,29.55,29.57,282000.0,22.154,22.1615,22.1166,22.1316,282000.0
2014-05-15 15:20:00,29.58,29.61,29.57,29.6,215600.0,22.139,22.1615,22.1316,22.154,215600.0
2014-05-15 15:25:00,29.6,29.61,29.54,29.58,505100.0,22.154,22.1615,22.1091,22.139,505100.0
2014-05-15 15:30:00,29.57,29.58,29.53,29.57,375100.0,22.1316,22.139,22.1016,22.1316,375100.0
2014-05-15 15:35:00,29.57,29.6,29.56,29.6,569700.0,22.1316,22.154,22.1241,22.154,569700.0
2014-05-15 15:40:00,29.6,29.63,29.59,29.63,254600.0,22.154,22.1765,22.1465,22.1765,254600.0
2014-05-15 15:45:00,29.63,29.68,29.63,29.67,500000.0,22.1765,22.2139,22.1765,22.2064,500000.0
2014-05-15 15:50:00,29.68,29.77,29.66,29.75,1228800.0,22.2139,22.2812,22.1989,22.2663,1228800.0
2014-05-15 15:55:00,29.75,29.77,29.72,29.76,1795500.0,22.2663,22.2812,22.2438,22.2738,1795500.0
2014-05-16 09:30:00,29.7,29.82,29.69,29.79,768200.0,22.2289,22.3187,22.2214,22.2962,768200.0
2014-05-16 09:35:00,29.79,29.82,29.75,29.75,258200.0,22.2962,22.3187,22.2663,22.2663,258200.0
2014-05-16 09:40:00,29.75,29.79,29.64,29.75,517400.0,22.2663,22.2962,22.1839,22.2663,517400.0
2014-05-16 09:45:00,29.75,29.76,29.69,29.71,201600.0,22.2663,22.2738,22.2214,22.2363,201600.0
2014-05-16 09:50:00,29.71,29.81,29.7,29.81,275400.0,22.2363,22.3112,22.2289,22.3112,275400.0
2014-05-16 09:55:00,29.8,29.81,29.71,29.77,668900.0,22.3037,22.3112,22.2363,22.2812,668900.0
2014-05-16 10:00:00,29.77,29.82,29.74,29.76,156500.0,22.2812,22.3187,22.2588,22.2738,156500.0
2014-05-16 10:05:00,29.75,29.78,29.71,29.77,436100.0,22.2663,22.2887,22.2363,22.2812,436100.0
2014-05-16 10:10:00,29.77,29.78,29.74,29.76,511300.0,22.2812,22.2887,22.2588,22.2738,511300.0
2014-05-16 10:15:00,29.75,29.84,29.75,29.82,323000.0,22.2663,22.3336,22.2663,22.3187,323000.0
2014-05-16 10:20:00,29.82,29.87,29.79,29.83,689700.0,22.3187,22.3561,22.2962,22.3262,689700.0
2014-05-16 10:25:00,29.83,29.83,29.79,29.8,291700.0,22.3262,22.3262,22.2962,22.3037,291700.0
2014-05-16 10:30:00,29.81,29.89,29.8,29.89,262200.0,22.3112,22.3711,22.3037,22.3711,262200.0
2014-05-16 10:35:00,29.89,29.94,29.84,29.85,143600.0,22.3711,22.4085,22.3336,22.3411,143600.0
2014-05-16 10:40:00,29.85,29.86,29.78,29.8,144500.0,22.3411,22.3486,22.2887,22.3037,144500.0
2014-05-16 10:45:00,29.8,29.82,29.77,29.82,162500.0,22.3037,22.3187,22.2812,22.3187,162500.0
2014-05-16 10:50:00,29.82,29.83,29.79,29.79,138900.0,22.3187,22.3262,22.2962,22.2962,138900.0
2014-05-16 10:55:00,29.79,29.86,29.78,29.85,128300.0,22.2962,22.3486,22.2887,22.3411,128300.0
2014-05-16 11:00:00,29.85,29.85,29.79,29.8,101600.0,22.3411,22.3411,22.2962,22.3037,101600.0
2014-05-16 11:05:00,29.81,29.91,29.8,29.91,320100.0,22.3112,22.386,22.3037,22.386,320100.0
2014-05-16 11:10:00,29.91,30.0,29.89,30.0,163100.0,22.386,22.4534,22.3711,22.4534,163100.0
2014-05-16 11:15:00,30.0,30.08,29.99,30.0,224300.0,22.4534,22.5133,22.4459,22.4534,224300.0
2014-05-16 11:20:00,30.0,30.01,29.99,30.01,167500.0,22.4534,22.4609,22.4459,22.4609,167500.0
2014-05-16 11:25:00,30.01,30.01,29.97,29.98,107600.0,22.4609,22.4609,22.4309,22.4384,107600.0
2014-05-16 11:30:00,29.98,30.04,29.98,30.02,221800.0,22.4384,22.4833,22.4384,22.4684,221800.0
2014-05-16 11:35:00,30.01,30.02,29.96,29.97,59600.0,22.4609,22.4684,22.4234,22.4309,59600.0
2014-05-16 11:40:00,29.96,29.98,29.93,29.94,100900.0,22.4234,22.4384,22.401,22.4085,100900.0
2014-05-16 11:45:00,29.94,29.95,29.92,29.95,152200.0,22.4085,22.416,22.3935,22.416,152200.0
2014-05-16 11:50:00,29.95,30.01,29.9,29.9,99900.0,22.416,22.4609,22.3785,22.3785,99900.0
2014-05-16 11:55:00,29.91,29.99,29.9,29.99,51200.0,22.386,22.4459,22.3785,22.4459,51200.0
2014-05-16 12:00:00,29.98,29.99,29.94,29.97,62300.0,22.4384,22.4459,22.4085,22.4309,62300.0
2014-05-16 12:05:00,29.96,29.98,29.96,29.96,148400.0,22.4234,22.4384,22.4234,22.4234,148400.0
2014-05-16 12:10:00,29.96,29.99,29.95,29.98,137300.0,22.4234,22.4459,22.416,22.4384,137300.0
2014-05-16 12:15:00,29.99,30.01,29.99,30.0,52400.0,22.4459,22.4609,22.4459,22.4534,52400.0
2014-05-16 12:20:00,30.0,30.02,29.99,30.01,43800.0,22.4534,22.4684,22.4459,22.4609,43800.0
2014-05-16 12:25:00,30.0,30.0,29.94,29.96,100900.0,22.4534,22.4534,22.4085,22.4234,100900.0
2014-05-16 12:30:00,29.96,29.96,29.93,29.96,40200.0,22.4234,22.4234,22.401,22.4234,40200.0
2014-05-16 12:35:00,29.96,29.97,29.94,29.96,176900.0,22.4234,22.4309,22.4085,22.4234,176900.0
2014-05-16 12:40:00,29.97,29.99,29.94,29.96,78300.0,22.4309,22.4459,22.4085,22.4234,78300.0
2014-05-16 12:45:00,29.96,29.99,29.96,29.98,131200.0,22.4234,22.4459,22.4234,22.4384,131200.0
2014-05-16 12:50:00,29.99,30.0,29.98,30.0,56500.0,22.4459,22.4534,22.4384,22.4534,56500.0
2014-05-16 12:55:00,29.99,30.01,29.98,29.99,76100.0,22.4459,22.4609,22.4384,22.4459,76100.0
2014-05-16 13:00:00,29.99,30.02,29.99,30.02,195700.0,22.4459,22.4684,22.4459,22.4684,195700.0
2014-05-16 13:05:00,30.01,30.04,29.99,30.0,123100.0,22.4609,22.4833,22.4459,22.4534,123100.0
2014-05-16 13:10:00,30.0,30.0,29.99,30.0,86300.0,22.4534,22.4534,22.4459,22.4534,86300.0
2014-05-16 13:15:00,29.99,30.02,29.99,30.0,183200.0,22.4459,22.4684,22.4459,22.4534,183200.0
2014-05-16 13:20:00,29.99,30.0,29.96,30.0,125700.0,22.4459,22.4534,22.4234,22.4534,125700.0
2014-05-16 13:25:00,30.0,30.03,29.99,30.0,70600.0,22.4534,22.4758,22.4459,22.4534,70600.0
2014-05-16 13:30:00,30.0,30.01,29.98,30.0,111000.0,22.4534,22.4609,22.4384,22.4534,111000.0
2014-05-16 13:35:00,30.0,30.01,29.97,29.97,67700.0,22.4534,22.4609,22.4309,22.4309,67700.0
2014-05-16 13:40:00,29.97,30.0,29.97,29.98,122700.0,22.4309,22.4534,22.4309,22.4384,122700.0
2014-05-16 13:45:00,29.98,29.99,29.96,29.98,100000.0,22.4384,22.4459,22.4234,22.4384,100000.0
2014-05-16 13:50:00,29.97,29.99,29.96,29.97,131800.0,22.4309,22.4459,22.4234,22.4309,131800.0
2014-05-16 13:55:00,29.96,29.97,29.95,29.95,56100.0,22.4234,22.4309,22.416,22.416,56100.0
2014-05-16 14:00:00,29.95,29.96,29.92,29.93,114400.0,22.416,22.4234,22.3935,22.401,114400.0
2014-05-16 14:05:00,29.92,29.94,29.92,29.92,42400.0,22.3935,22.4085,22.3935,22.3935,42400.0
2014-05-16 14:10:00,29.93,29.93,29.91,29.92,124400.0,22.401,22.401,22.386,22.3935,124400.0
2014-05-16 14:15:00,29.92,29.98,29.92,29.98,98300.0,22.3935,22.4384,22.3935,22.4384,98300.0
2014-05-16 14:20:00,29.98,29.98,29.95,29.96,112300.0,22.4384,22.4384,22.416,22.4234,112300.0
2014-05-16 14:25:00,29.96,30.0,29.96,30.0,114700.0,22.4234,22.4534,22.4234,22.4534,114700.0
2014-05-16 14:30:00,29.99,30.0,29.98,30.0,117600.0,22.4459,22.4534,22.4384,22.4534,117600.0
2014-05-16 14:35:00,29.99,30.0,29.98,29.99,140500.0,22.4459,22.4534,22.4384,22.4459,140500.0
2014-05-16 14:40:00,29.99,30.02,29.98,30.01,101000.0,22.4459,22.4684,22.4384,22.4609,101000.0
2014-05-16 14:45:00,30.01,30.01,29.97,29.97,77300.0,22.4609,22.4609,22.4309,22.4309,77300.0
2014-05-16 14:50:00,29.97,29.99,29.97,29.97,103200.0,22.4309,22.4459,22.4309,22.4309,103200.0
2014-05-16 14:55:00,29.97,30.04,29.97,30.04,102800.0,22.4309,22.4833,22.4309,22.4833,102800.0
2014-05-16 15:00:00,30.04,30.04,30.01,30.03,110100.0,22.4833,22.4833,22.4609,22.4758,110100.0
2014-05-16 15:05:00,30.03,30.08,30.01,30.07,373400.0,22.4758,22.5133,22.4609,22.5058,373400.0
2014-05-16 15:10:00,30.08,30.13,30.08,30.1,268500.0,22.5133,22.5507,22.5133,22.5282,268500.0
2014-05-16 15:15:00,30.09,30.14,30.09,30.14,178800.0,22.5207,22.5582,22.5207,22.5582,178800.0
2014-05-16 15:20:00,30.14,30.15,30.09,30.09,383400.0,22.5582,22.5657,22.5207,22.5207,383400.0
2014-05-16 15:25:00,30.1,30.13,30.08,30.12,116800.0,22.5282,22.5507,22.5133,22.5432,116800.0
2014-05-16 15:30:00,30.12,30.16,30.09,30.14,315900.0,22.5432,22.5731,22.5207,22.5582,315900.0
2014-05-16 15:35:00,30.14,30.15,30.09,30.11,142700.0,22.5582,22.5657,22.5207,22.5357,142700.0
2014-05-16 15:40:00,30.11,30.13,30.08,30.12,395500.0,22.5357,22.5507,22.5133,22.5432,395500.0
2014-05-16 15:45:00,30.12,30.12,30.07,30.07,430400.0,22.5432,22.5432,22.5058,22.5058,430400.0
2014-05-16 15:50:00,30.08,30.11,30.08,30.1,452900.0,22.5133,22.5357,22.5133,22.5282,452900.0
2014-05-16 15:55:00,30.09,30.15,30.09,30.14,905300.0,22.5207,22.5657,22.5207,22.5582,905300.0
2014-05-19 09:30:00,29.92,30.2,29.88,30.18,214600.0,22.3935,22.6031,22.3636,22.5881,214600.0
2014-05-19 09:35:00,30.18,30.2,30.14,30.15,122000.0,22.5881,22.6031,22.5582,22.5657,122000.0
2014-05-19 09:40:00,30.15,30.24,30.12,30.23,89600.0,22.5657,22.633,22.5432,22.6255,89600.0
2014-05-19 09:45:00,30.21,30.24,30.17,30.19,85600.0,22.6106,22.633,22.5806,22.5956,85600.0
2014-05-19 09:50:00,30.2,30.2,30.13,30.17,68700.0,22.6031,22.6031,22.5507,22.5806,68700.0
2014-05-19 09:55:00,30.17,30.23,30.17,30.23,58000.0,22.5806,22.6255,22.5806,22.6255,58000.0
2014-05-19 10:00:00,30.24,30.25,30.16,30.24,139400.0,22.633,22.6405,22.5731,22.633,139400.0
2014-05-19 10:05:00,30.24,30.27,30.2,30.25,138800.0,22.633,22.6555,22.6031,22.6405,138800.0
2014-05-19 10:10:00,30.25,30.27,30.21,30.25,91200.0,22.6405,22.6555,22.6106,22.6405,91200.0
2014-05-19 10:15:00,30.25,30.35,30.25,30.35,121300.0,22.6405,22.7153,22.6405,22.7153,121300.0
2014-05-19 10:20:00,30.35,30.38,30.33,30.38,92100.0,22.7153,22.7378,22.7004,22.7378,92100.0
2014-05-19 10:25:00,30.38,30.39,30.33,30.35,131600.0,22.7378,22.7453,22.7004,22.7153,131600.0
2014-05-19 10:30:00,30.35,30.36,30.23,30.25,95900.0,22.7153,22.7228,22.6255,22.6405,95900.0
2014-05-19 10:35:00,30.25,30.31,30.25,30.25,79100.0,22.6405,22.6854,22.6405,22.6405,79100.0
2014-05-19 10:40:00,30.25,30.28,30.21,30.25,74000.0,22.6405,22.663,22.6106,22.6405,74000.0
2014-05-19 10:45:00,30.24,30.27,30.19,30.2,98500.0,22.633,22.6555,22.5956,22.6031,98500.0
2014-05-19 10:50:00,30.19,30.21,30.15,30.16,64500.0,22.5956,22.6106,22.5657,22.5731,64500.0
2014-05-19 10:55:00,30.15,30.19,30.15,30.19,52900.0,22.5657,22.5956,22.5657,22.5956,52900.0
2014-05-19 11:00:00,30.18,30.26,30.18,30.26,49600.0,22.5881,22.648,22.5881,22.648,49600.0
2014-05-19 11:05:00,30.26,30.28,30.22,30.27,63600.0,22.648,22.663,22.618,22.6555,63600.0
2014-05-19 11:10:00,30.28,30.33,30.27,30.3,77700.0,22.663,22.7004,22.6555,22.6779,77700.0
2014-05-19 11:15:00,30.29,30.31,30.22,30.22,89100.0,22.6704,22.6854,22.618,22.618,89100.0
2014-05-19 11:20:00,30.22,30.24,30.2,30.21,75100.0,22.618,22.633,22.6031,22.6106,75100.0
2014-05-19 11:25:00,30.21,30.22,30.16,30.16,97500.0,22.6106,22.618,22.5731,22.5731,97500.0
2014-05-19 11:30:00,30.17,30.19,30.16,30.17,31600.0,22.5806,22.5956,22.5731,22.5806,31600.0
2014-05-19 11:35:00,30.18,30.21,30.17,30.19,35600.0,22.5881,22.6106,22.5806,22.5956,35600.0
2014-05-19 11:40:00,30.2,30.2,30.14,30.14,63400.0,22.6031,22.6031,22.5582,22.5582,63400.0
2014-05-19 11:45:00,30.14,30.15,30.11,30.11,85200.0,22.5582,22.5657,22.5357,22.5357,85200.0
2014-05-19 11:50:00,30.12,30.16,30.12,30.14,48300.0,22.5432,22.5731,22.5432,22.5582,48300.0
2014-05-19 11:55:00,30.14,30.19,30.14,30.18,57000.0,22.5582,22.5956,22.5582,22.5881,57000.0
2014-05-19 12:00:00,30.18,30.18,30.14,30.15,36900.0,22.5881,22.5881,22.5582,22.5657,36900.0
2014-05-19 12:05:00,30.14,30.19,30.14,30.19,42700.0,22.5582,22.5956,22.5582,22.5956,42700.0
2014-05-19 12:10:00,30.19,30.21,30.17,30.18,59900.0,22.5956,22.6106,22.5806,22.5881,59900.0
2014-05-19 12:15:00,30.18,30.19,30.17,30.19,29700.0,22.5881,22.5956,22.5806,22.5956,29700.0
2014-05-19 12:20:00,30.19,30.21,30.18,30.19,45600.0,22.5956,22.6106,22.5881,22.5956,45600.0
2014-05-19 12:25:00,30.18,30.19,30.16,30.17,25100.0,22.5881,22.5956,22.5731,22.5806,25100.0
2014-05-19 12:30:00,30.17,30.18,30.12,30.12,86700.0,22.5806,22.5881,22.5432,22.5432,86700.0
2014-05-19 12:35:00,30.12,30.15,30.1,30.1,25000.0,22.5432,22.5657,22.5282,22.5282,25000.0
2014-05-19 12:40:00,30.1,30.14,30.1,30.1,42000.0,22.5282,22.5582,22.5282,22.5282,42000.0
2014-05-19 12:45:00,30.1,30.12,30.09,30.12,80500.0,22.5282,22.5432,22.5207,22.5432,80500.0
2014-05-19 12:50:00,30.12,30.13,30.11,30.12,92500.0,22.5432,22.5507,22.5357,22.5432,92500.0
2014-05-19 12:55:00,30.13,30.13,30.11,30.12,28700.0,22.5507,22.5507,22.5357,22.5432,28700.0
2014-05-19 13:00:00,30.12,30.15,30.11,30.14,32200.0,22.5432,22.5657,22.5357,22.5582,32200.0
2014-05-19 13:05:00,30.13,30.22,30.13,30.18,175100.0,22.5507,22.618,22.5507,22.5881,175100.0
2014-05-19 13:10:00,30.18,30.18,30.15,30.15,28200.0,22.5881,22.5881,22.5657,22.5657,28200.0
2014-05-19 13:15:00,30.15,30.16,30.13,30.13,26000.0,22.5657,22.5731,22.5507,22.5507,26000.0
2014-05-19 13:20:00,30.14,30.15,30.12,30.15,48000.0,22.5582,22.5657,22.5432,22.5657,48000.0
2014-05-19 13:25:00,30.14,30.15,30.12,30.13,38700.0,22.5582,22.5657,22.5432,22.5507,38700.0
2014-05-19 13:30:00,30.12,30.13,30.11,30.11,24800.0,22.5432,22.5507,22.5357,22.5357,24800.0
2014-05-19 13:35:00,30.12,30.12,30.06,30.06,86100.0,22.5432,22.5432,22.4983,22.4983,86100.0
2014-05-19 13:40:00,30.06,30.11,30.06,30.08,68800.0,22.4983,22.5357,22.4983,22.5133,68800.0
2014-05-19 13:45:00,30.08,30.1,30.07,30.09,68400.0,22.5133,22.5282,22.5058,22.5207,68400.0
2014-05-19 13:50:00,30.08,30.09,30.06,30.06,48800.0,22.5133,22.5207,22.4983,22.4983,48800.0
2014-05-19 13:55:00,30.06,30.11,30.06,30.09,94000.0,22.4983,22.5357,22.4983,22.5207,94000.0
2014-05-19 14:00:00,30.09,30.12,30.08,30.08,77500.0,22.5207,22.5432,22.5133,22.5133,77500.0
2014-05-19 14:05:00,30.08,30.08,30.04,30.08,66200.0,22.5133,22.5133,22.4833,22.5133,66200.0
2014-05-19 14:10:00,30.08,30.09,30.05,30.09,54500.0,22.5133,22.5207,22.4908,22.5207,54500.0
2014-05-19 14:15:00,30.09,30.14,30.09,30.12,66800.0,22.5207,22.5582,22.5207,22.5432,66800.0
2014-05-19 14:20:00,30.12,30.15,30.12,30.15,46800.0,22.5432,22.5657,22.5432,22.5657,46800.0
2014-05-19 14:25:00,30.15,30.18,30.12,30.12,51100.0,22.5657,22.5881,22.5432,22.5432,51100.0
2014-05-19 14:30:00,30.12,30.13,30.12,30.12,28900.0,22.5432,22.5507,22.5432,22.5432,28900.0
2014-05-19 14:35:00,30.12,30.16,30.12,30.16,47900.0,22.5432,22.5731,22.5432,22.5731,47900.0
2014-05-19 14:40:00,30.16,30.17,30.15,30.15,54900.0,22.5731,22.5806,22.5657,22.5657,54900.0
2014-05-19 14:45:00,30.15,30.16,30.12,30.12,68000.0,22.5657,22.5731,22.5432,22.5432,68000.0
2014-05-19 14:50:00,30.12,30.13,30.1,30.11,84100.0,22.5432,22.5507,22.5282,22.5357,84100.0
2014-05-19 14:55:00,30.11,30.12,30.08,30.09,104400.0,22.5357,22.5432,22.5133,22.5207,104400.0
2014-05-19 15:00:00,30.1,30.12,30.09,30.11,33800.0,22.5282,22.5432,22.5207,22.5357,33800.0
2014-05-19 15:05:00,30.11,30.12,30.09,30.1,37400.0,22.5357,22.5432,22.5207,22.5282,37400.0
2014-05-19 15:10:00,30.1,30.1,30.09,30.1,22400.0,22.5282,22.5282,22.5207,22.5282,22400.0
2014-05-19 15:15:00,30.1,30.1,30.03,30.05,164400.0,22.5282,22.5282,22.4758,22.4908,164400.0
2014-05-19 15:20:00,30.05,30.11,30.05,30.09,58000.0,22.4908,22.5357,22.4908,22.5207,58000.0
2014-05-19 15:25:00,30.1,30.1,30.07,30.07,60000.0,22.5282,22.5282,22.5058,22.5058,60000.0
2014-05-19 15:30:00,30.08,30.15,30.08,30.15,71200.0,22.5133,22.5657,22.5133,22.5657,71200.0
2014-05-19 15:35:00,30.15,30.17,30.15,30.16,98700.0,22.5657,22.5806,22.5657,22.5731,98700.0
2014-05-19 15:40:00,30.16,30.19,30.15,30.15,198500.0,22.5731,22.5956,22.5657,22.5657,198500.0
2014-05-19 15:45:00,30.15,30.17,30.14,30.16,128800.0,22.5657,22.5806,22.5582,22.5731,128800.0
2014-05-19 15:50:00,30.16,30.16,30.13,30.15,192300.0,22.5731,22.5731,22.5507,22.5657,192300.0
2014-05-19 15:55:00,30.14,30.16,30.14,30.16,413000.0,22.5582,22.5731,22.5582,22.5731,413000.0
2014-05-20 09:30:00,30.1,30.1,29.9,29.9,158100.0,22.5282,22.5282,22.3785,22.3785,158100.0
2014-05-20 09:35:00,29.9,30.01,29.87,29.99,110600.0,22.3785,22.4609,22.3561,22.4459,110600.0
2014-05-20 09:40:00,29.98,30.06,29.85,29.86,143600.0,22.4384,22.4983,22.3411,22.3486,143600.0
2014-05-20 09:45:00,29.87,29.95,29.87,29.9,174000.0,22.3561,22.416,22.3561,22.3785,174000.0
2014-05-20 09:50:00,29.9,29.95,29.86,29.87,62900.0,22.3785,22.416,22.3486,22.3561,62900.0
2014-05-20 09:55:00,29.87,29.87,29.79,29.81,113800.0,22.3561,22.3561,22.2962,22.3112,113800.0
2014-05-20 10:00:00,29.81,29.88,29.79,29.87,158900.0,22.3112,22.3636,22.2962,22.3561,158900.0
2014-05-20 10:05:00,29.88,29.89,29.81,29.86,70500.0,22.3636,22.3711,22.3112,22.3486,70500.0
2014-05-20 10:10:00,29.86,29.91,29.86,29.88,60800.0,22.3486,22.386,22.3486,22.3636,60800.0
2014-05-20 10:15:00,29.88,29.96,29.87,29.9,62600.0,22.3636,22.4234,22.3561,22.3785,62600.0
2014-05-20 10:20:00,29.9,29.91,29.83,29.84,51500.0,22.3785,22.386,22.3262,22.3336,51500.0
2014-05-20 10:25:00,29.84,29.9,29.81,29.83,83600.0,22.3336,22.3785,22.3112,22.3262,83600.0
2014-05-20 10:30:00,29.84,29.9,29.83,29.88,58300.0,22.3336,22.3785,22.3262,22.3636,58300.0
2014-05-20 10:35:00,29.88,29.94,29.88,29.88,80900.0,22.3636,22.4085,22.3636,22.3636,80900.0
2014-05-20 10:40:00,29.88,29.93,29.86,29.91,55800.0,22.3636,22.401,22.3486,22.386,55800.0
2014-05-20 10:45:00,29.92,29.96,29.86,29.92,73900.0,22.3935,22.4234,22.3486,22.3935,73900.0
2014-05-20 10:50:00,29.92,29.93,29.88,29.93,55900.0,22.3935,22.401,22.3636,22.401,55900.0
2014-05-20 10:55:00,29.94,30.04,29.94,30.02,84700.0,22.4085,22.4833,22.4085,22.4684,84700.0
2014-05-20 11:00:00,30.03,30.06,30.0,30.06,98300.0,22.4758,22.4983,22.4534,22.4983,98300.0
2014-05-20 11:05:00,30.07,30.08,30.05,30.07,139400.0,22.5058,22.5133,22.4908,22.5058,139400.0
2014-05-20 11:10:00,30.06,30.06,30.01,30.02,70600.0,22.4983,22.4983,22.4609,22.4684,70600.0
2014-05-20 11:15:00,30.02,30.02,29.95,29.96,145800.0,22.4684,22.4684,22.416,22.4234,145800.0
2014-05-20 11:20:00,29.96,29.98,29.95,29.96,51800.0,22.4234,22.4384,22.416,22.4234,51800.0
2014-05-20 11:25:00,29.96,29.97,29.9,29.92,66300.0,22.4234,22.4309,22.3785,22.3935,66300.0
2014-05-20 11:30:00,29.92,29.94,29.9,29.92,77200.0,22.3935,22.4085,22.3785,22.3935,77200.0
2014-05-20 11:35:00,29.92,29.94,29.91,29.94,86500.0,22.3935,22.4085,22.386,22.4085,86500.0
2014-05-20 11:40:00,29.94,29.94,29.91,29.93,117700.0,22.4085,22.4085,22.386,22.401,117700.0
2014-05-20 11:45:00,29.93,29.96,29.93,29.94,82200.0,22.401,22.4234,22.401,22.4085,82200.0
2014-05-20 11:50:00,29.94,29.95,29.88,29.89,71300.0,22.4085,22.416,22.3636,22.3711,71300.0
2014-05-20 11:55:00,29.89,29.9,29.85,29.85,80000.0,22.3711,22.3785,22.3411,22.3411,80000.0
2014-05-20 12:00:00,29.85,29.86,29.77,29.78,120000.0,22.3411,22.3486,22.2812,22.2887,120000.0
2014-05-20 12:05:00,29.77,29.81,29.75,29.8,174400.0,22.2812,22.3112,22.2663,22.3037,174400.0
2014-05-20 12:10:00,29.8,29.8,29.7,29.73,98300.0,22.3037,22.3037,22.2289,22.2513,98300.0
2014-05-20 12:15:00,29.72,29.77,29.7,29.76,74800.0,22.2438,22.2812,22.2289,22.2738,74800.0
2014-05-20 12:20:00,29.77,29.79,29.76,29.78,42700.0,22.2812,22.2962,22.2738,22.2887,42700.0
2014-05-20 12:25:00,29.78,29.79,29.75,29.77,70700.0,22.2887,22.2962,22.2663,22.2812,70700.0
2014-05-20 12:30:00,29.77,29.78,29.73,29.75,89000.0,22.2812,22.2887,22.2513,22.2663,89000.0
2014-05-20 12:35:00,29.75,29.77,29.72,29.75,104500.0,22.2663,22.2812,22.2438,22.2663,104500.0
2014-05-20 12:40:00,29.75,29.76,29.73,29.74,65900.0,22.2663,22.2738,22.2513,22.2588,65900.0
2014-05-20 12:45:00,29.74,29.76,29.72,29.74,71900.0,22.2588,22.2738,22.2438,22.2588,71900.0
2014-05-20 12:50:00,29.74,29.76,29.73,29.76,31100.0,22.2588,22.2738,22.2513,22.2738,31100.0
2014-05-20 12:55:00,29.76,29.78,29.75,29.76,30200.0,22.2738,22.2887,22.2663,22.2738,30200.0
2014-05-20 13:00:00,29.76,29.76,29.71,29.74,65900.0,22.2738,22.2738,22.2363,22.2588,65900.0
2014-05-20 13:05:00,29.73,29.75,29.71,29.71,30900.0,22.2513,22.2663,22.2363,22.2363,30900.0
2014-05-20 13:10:00,29.71,29.72,29.65,29.66,65700.0,22.2363,22.2438,22.1914,22.1989,65700.0
2014-05-20 13:15:00,29.65,29.68,29.63,29.67,85500.0,22.1914,22.2139,22.1765,22.2064,85500.0
2014-05-20 13:20:00,29.67,29.68,29.63,29.64,178300.0,22.2064,22.2139,22.1765,22.1839,178300.0
2014-05-20 13:25:00,29.64,29.68,29.64,29.68,136200.0,22.1839,22.2139,22.1839,22.2139,136200.0
2014-05-20 13:30:00,29.67,29.7,29.66,29.69,92100.0,22.2064,22.2289,22.1989,22.2214,92100.0
2014-05-20 13:35:00,29.69,29.69,29.65,29.66,52800.0,22.2214,22.2214,22.1914,22.1989,52800.0
2014-05-20 13:40:00,29.65,29.66,29.56,29.6,210500.0,22.1914,22.1989,22.1241,22.154,210500.0
2014-05-20 13:45:00,29.6,29.62,29.56,29.57,86900.0,22.154,22.169,22.1241,22.1316,86900.0
2014-05-20 13:50:00,29.58,29.6,29.56,29.58,110400.0,22.139,22.154,22.1241,22.139,110400.0
2014-05-20 13:55:00,29.57,29.61,29.53,29.53,184500.0,22.1316,22.1615,22.1016,22.1016,184500.0
2014-05-20 14:00:00,29.54,29.61,29.54,29.61,71200.0,22.1091,22.1615,22.1091,22.1615,71200.0
2014-05-20 14:05:00,29.61,29.62,29.58,29.59,29800.0,22.1615,22.169,22.139,22.1465,29800.0
2014-05-20 14:10:00,29.59,29.6,29.53,29.54,107900.0,22.1465,22.154,22.1016,22.1091,107900.0
2014-05-20 14:15:00,29.53,29.58,29.51,29.58,106400.0,22.1016,22.139,22.0866,22.139,106400.0
2014-05-20 14:20:00,29.58,29.6,29.53,29.56,198500.0,22.139,22.154,22.1016,22.1241,198500.0
2014-05-20 14:25:00,29.56,29.6,29.55,29.6,89100.0,22.1241,22.154,22.1166,22.154,89100.0
2014-05-20 14:30:00,29.6,29.63,29.59,29.62,49400.0,22.154,22.1765,22.1465,22.169,49400.0
2014-05-20 14:35:00,29.61,29.64,29.6,29.63,174000.0,22.1615,22.1839,22.154,22.1765,174000.0
2014-05-20 14:40:00,29.63,29.63,29.6,29.6,81600.0,22.1765,22.1765,22.154,22.154,81600.0
2014-05-20 14:45:00,29.6,29.66,29.6,29.64,76200.0,22.154,22.1989,22.154,22.1839,76200.0
2014-05-20 14:50:00,29.64,29.64,29.59,29.6,106400.0,22.1839,22.1839,22.1465,22.154,106400.0
2014-05-20 14:55:00,29.6,29.63,29.6,29.61,39600.0,22.154,22.1765,22.154,22.1615,39600.0
2014-05-20 15:00:00,29.6,29.65,29.6,29.64,71100.0,22.154,22.1914,22.154,22.1839,71100.0
2014-05-20 15:05:00,29.64,29.68,29.63,29.68,194000.0,22.1839,22.2139,22.1765,22.2139,194000.0
2014-05-20 15:10:00,29.68,29.69,29.67,29.67,79600.0,22.2139,22.2214,22.2064,22.2064,79600.0
2014-05-20 15:15:00,29.67,29.69,29.66,29.67,68000.0,22.2064,22.2214,22.1989,22.2064,68000.0
2014-05-20 15:20:00,29.67,29.67,29.61,29.61,53300.0,22.2064,22.2064,22.1615,22.1615,53300.0
2014-05-20 15:25:00,29.61,29.68,29.61,29.65,115400.0,22.1615,22.2139,22.1615,22.1914,115400.0
2014-05-20 15:30:00,29.65,29.68,29.64,29.66,93900.0,22.1914,22.2139,22.1839,22.1989,93900.0
2014-05-20 15:35:00,29.67,29.74,29.66,29.71,191500.0,22.2064,22.2588,22.1989,22.2363,191500.0
2014-05-20 15:40:00,29.72,29.73,29.69,29.7,295600.0,22.2438,22.2513,22.2214,22.2289,295600.0
2014-05-20 15:45:00,29.7,29.71,29.69,29.7,381400.0,22.2289,22.2363,22.2214,22.2289,381400.0
2014-05-20 15:50:00,29.7,29.77,29.69,29.76,514900.0,22.2289,22.2812,22.2214,22.2738,514900.0
2014-05-20 15:55:00,29.76,29.76,29.71,29.72,469100.0,22.2738,22.2738,22.2363,22.2438,469100.0
2014-05-21 09:30:00,29.86,29.98,29.85,29.92,162600.0,22.3486,22.4384,22.3411,22.3935,162600.0
2014-05-21 09:35:00,29.91,30.0,29.91,29.91,141500.0,22.386,22.4534,22.386,22.386,141500.0
2014-05-21 09:40:00,29.91,29.94,29.86,29.89,115200.0,22.386,22.4085,22.3486,22.3711,115200.0
2014-05-21 09:45:00,29.9,29.99,29.9,29.99,208200.0,22.3785,22.4459,22.3785,22.4459,208200.0
2014-05-21 09:50:00,29.99,30.11,29.96,30.04,209300.0,22.4459,22.5357,22.4234,22.4833,209300.0
2014-05-21 09:55:00,30.04,30.05,29.98,29.99,193900.0,22.4833,22.4908,22.4384,22.4459,193900.0
2014-05-21 10:00:00,29.99,30.0,29.95,29.99,203100.0,22.4459,22.4534,22.416,22.4459,203100.0
2014-05-21 10:05:00,29.99,30.06,29.99,30.0,129500.0,22.4459,22.4983,22.4459,22.4534,129500.0
2014-05-21 10:10:00,30.0,30.09,30.0,30.06,144700.0,22.4534,22.5207,22.4534,22.4983,144700.0
2014-05-21 10:15:00,30.05,30.09,30.03,30.07,105100.0,22.4908,22.5207,22.4758,22.5058,105100.0
2014-05-21 10:20:00,30.07,30.07,30.01,30.01,66000.0,22.5058,22.5058,22.4609,22.4609,66000.0
2014-05-21 10:25:00,30.01,30.03,29.98,30.03,96300.0,22.4609,22.4758,22.4384,22.4758,96300.0
2014-05-21 10:30:00,30.03,30.08,30.02,30.05,88200.0,22.4758,22.5133,22.4684,22.4908,88200.0
2014-05-21 10:35:00,30.05,30.09,30.04,30.08,110300.0,22.4908,22.5207,22.4833,22.5133,110300.0
2014-05-21 10:40:00,30.08,30.08,29.99,29.99,36100.0,22.5133,22.5133,22.4459,22.4459,36100.0
2014-05-21 10:45:00,30.0,30.02,29.98,30.02,59600.0,22.4534,22.4684,22.4384,22.4684,59600.0
2014-05-21 10:50:00,30.01,30.02,29.95,29.96,68000.0,22.4609,22.4684,22.416,22.4234,68000.0
2014-05-21 10:55:00,29.96,30.01,29.93,29.93,92000.0,22.4234,22.4609,22.401,22.401,92000.0
2014-05-21 11:00:00,29.93,29.94,29.88,29.89,74100.0,22.401,22.4085,22.3636,22.3711,74100.0
2014-05-21 11:05:00,29.9,29.98,29.89,29.96,67100.0,22.3785,22.4384,22.3711,22.4234,67100.0
2014-05-21 11:10:00,29.97,30.01,29.97,30.01,34500.0,22.4309,22.4609,22.4309,22.4609,34500.0
2014-05-21 11:15:00,30.0,30.02,29.98,29.98,43700.0,22.4534,22.4684,22.4384,22.4384,43700.0
2014-05-21 11:20:00,29.98,29.99,29.93,29.94,65400.0,22.4384,22.4459,22.401,22.4085,65400.0
2014-05-21 11:25:00,29.94,29.97,29.91,29.96,103400.0,22.4085,22.4309,22.386,22.4234,103400.0
2014-05-21 11:30:00,29.96,29.97,29.92,29.95,111700.0,22.4234,22.4309,22.3935,22.416,111700.0
2014-05-21 11:35:00,29.95,29.98,29.92,29.93,58400.0,22.416,22.4384,22.3935,22.401,58400.0
2014-05-21 11:40:00,29.94,29.96,29.91,29.93,15200.0,22.4085,22.4234,22.386,22.401,15200.0
2014-05-21 11:45:00,29.93,29.93,29.87,29.87,59100.0,22.401,22.401,22.3561,22.3561,59100.0
2014-05-21 11:50:00,29.88,29.94,29.87,29.94,23900.0,22.3636,22.4085,22.3561,22.4085,23900.0
2014-05-21 11:55:00,29.94,29.96,29.9,29.9,32100.0,22.4085,22.4234,22.3785,22.3785,32100.0
2014-05-21 12:00:00,29.91,29.96,29.91,29.95,27900.0,22.386,22.4234,22.386,22.416,27900.0
2014-05-21 12:05:00,29.94,29.95,29.89,29.89,36300.0,22.4085,22.416,22.3711,22.3711,36300.0
2014-05-21 12:10:00,29.89,29.92,29.88,29.89,37500.0,22.3711,22.3935,22.3636,22.3711,37500.0
2014-05-21 12:15:00,29.89,29.92,29.89,29.91,29900.0,22.3711,22.3935,22.3711,22.386,29900.0
2014-05-21 12:20:00,29.91,29.95,29.91,29.94,22500.0,22.386,22.416,22.386,22.4085,22500.0
2014-05-21 12:25:00,29.94,29.97,29.94,29.97,21200.0,22.4085,22.4309,22.4085,22.4309,21200.0
2014-05-21 12:30:00,29.97,30.01,29.97,29.98,29200.0,22.4309,22.4609,22.4309,22.4384,29200.0
2014-05-21 12:35:00,29.97,30.03,29.97,30.01,47900.0,22.4309,22.4758,22.4309,22.4609,47900.0
2014-05-21 12:40:00,30.02,30.04,29.99,30.0,24900.0,22.4684,22.4833,22.4459,22.4534,24900.0
2014-05-21 12:45:00,30.01,30.01,29.99,30.0,14700.0,22.4609,22.4609,22.4459,22.4534,14700.0
2014-05-21 12:50:00,30.01,30.03,29.98,29.99,65000.0,22.4609,22.4758,22.4384,22.4459,65000.0
2014-05-21 12:55:00,29.99,30.0,29.98,29.99,10000.0,22.4459,22.4534,22.4384,22.4459,10000.0
2014-05-21 13:00:00,29.99,30.03,29.99,30.02,21000.0,22.4459,22.4758,22.4459,22.4684,21000.0
2014-05-21 13:05:00,30.02,30.04,30.01,30.01,33600.0,22.4684,22.4833,22.4609,22.4609,33600.0
2014-05-21 13:10:00,30.01,30.02,29.98,29.98,19600.0,22.4609,22.4684,22.4384,22.4384,19600.0
2014-05-21 13:15:00,29.99,30.01,29.98,30.0,40700.0,22.4459,22.4609,22.4384,22.4534,40700.0
2014-05-21 13:20:00,30.0,30.01,29.95,29.95,20600.0,22.4534,22.4609,22.416,22.416,20600.0
2014-05-21 13:25:00,29.95,29.98,29.93,29.98,80200.0,22.416,22.4384,22.401,22.4384,80200.0
2014-05-21 13:30:00,29.99,30.0,29.95,29.95,135300.0,22.4459,22.4534,22.416,22.416,135300.0
2014-05-21 13:35:00,29.95,29.95,29.93,29.94,15500.0,22.416,22.416,22.401,22.4085,15500.0
2014-05-21 13:40:00,29.94,30.0,29.94,29.99,22400.0,22.4085,22.4534,22.4085,22.4459,22400.0
2014-05-21 13:45:00,29.99,30.0,29.97,29.98,22400.0,22.4459,22.4534,22.4309,22.4384,22400.0
2014-05-21 13:50:00,29.99,30.03,29.99,30.02,31700.0,22.4459,22.4758,22.4459,22.4684,31700.0
2014-05-21 13:55:00,30.02,30.04,30.01,30.04,19800.0,22.4684,22.4833,22.4609,22.4833,19800.0
2014-05-21 14:00:00,30.04,30.09,29.99,30.09,89700.0,22.4833,22.5207,22.4459,22.5207,89700.0
2014-05-21 14:05:00,30.09,30.1,30.0,30.02,84700.0,22.5207,22.5282,22.4534,22.4684,84700.0
2014-05-21 14:10:00,30.02,30.02,29.96,30.01,65400.0,22.4684,22.4684,22.4234,22.4609,65400.0
2014-05-21 14:15:00,30.01,30.03,29.97,30.02,83800.0,22.4609,22.4758,22.4309,22.4684,83800.0
2014-05-21 14:20:00,30.03,30.04,29.97,29.98,57900.0,22.4758,22.4833,22.4309,22.4384,57900.0
2014-05-21 14:25:00,29.98,30.03,29.98,30.02,36300.0,22.4384,22.4758,22.4384,22.4684,36300.0
2014-05-21 14:30:00,30.02,30.03,30.0,30.03,26400.0,22.4684,22.4758,22.4534,22.4758,26400.0
2014-05-21 14:35:00,30.03,30.04,30.01,30.02,40000.0,22.4758,22.4833,22.4609,22.4684,40000.0
2014-05-21 14:40:00,30.02,30.07,30.02,30.03,24300.0,22.4684,22.5058,22.4684,22.4758,24300.0
2014-05-21 14:45:00,30.04,30.07,30.02,30.05,34300.0,22.4833,22.5058,22.4684,22.4908,34300.0
2014-05-21 14:50:00,30.05,30.05,30.02,30.03,45700.0,22.4908,22.4908,22.4684,22.4758,45700.0
2014-05-21 14:55:00,30.02,30.03,29.98,30.02,41900.0,22.4684,22.4758,22.4384,22.4684,41900.0
2014-05-21 15:00:00,30.02,30.05,30.01,30.05,29500.0,22.4684,22.4908,22.4609,22.4908,29500.0
2014-05-21 15:05:00,30.05,30.07,30.04,30.07,32200.0,22.4908,22.5058,22.4833,22.5058,32200.0
2014-05-21 15:10:00,30.07,30.1,30.05,30.05,72900.0,22.5058,22.5282,22.4908,22.4908,72900.0
2014-05-21 15:15:00,30.06,30.1,30.06,30.06,109100.0,22.4983,22.5282,22.4983,22.4983,109100.0
2014-05-21 15:20:00,30.07,30.07,30.04,30.05,69300.0,22.5058,22.5058,22.4833,22.4908,69300.0
2014-05-21 15:25:00,30.05,30.06,30.04,30.04,39300.0,22.4908,22.4983,22.4833,22.4833,39300.0
2014-05-21 15:30:00,30.05,30.07,30.03,30.03,69100.0,22.4908,22.5058,22.4758,22.4758,69100.0
2014-05-21 15:35:00,30.03,30.04,30.0,30.01,85000.0,22.4758,22.4833,22.4534,22.4609,85000.0
2014-05-21 15:40:00,30.0,30.01,29.99,29.99,102100.0,22.4534,22.4609,22.4459,22.4459,102100.0
2014-05-21 15:45:00,29.99,30.02,29.99,30.02,236700.0,22.4459,22.4684,22.4459,22.4684,236700.0
2014-05-21 15:50:00,30.01,30.02,30.01,30.01,87100.0,22.4609,22.4684,22.4609,22.4609,87100.0
2014-05-21 15:55:00,30.02,30.02,30.0,30.01,342000.0,22.4684,22.4684,22.4534,22.4609,342000.0
2014-05-22 09:30:00,30.0,30.06,29.96,29.99,172400.0,22.4534,22.4983,22.4234,22.4459,172400.0
2014-05-22 09:35:00,29.99,30.1,29.91,30.08,172700.0,22.4459,22.5282,22.386,22.5133,172700.0
2014-05-22 09:40:00,30.08,30.14,30.04,30.1,147200.0,22.5133,22.5582,22.4833,22.5282,147200.0
2014-05-22 09:45:00,30.11,30.18,30.11,30.17,120000.0,22.5357,22.5881,22.5357,22.5806,120000.0
2014-05-22 09:50:00,30.17,30.23,30.17,30.23,66200.0,22.5806,22.6255,22.5806,22.6255,66200.0
2014-05-22 09:55:00,30.23,30.29,30.2,30.29,140900.0,22.6255,22.6704,22.6031,22.6704,140900.0
2014-05-22 10:00:00,30.29,30.3,30.24,30.26,251900.0,22.6704,22.6779,22.633,22.648,251900.0
2014-05-22 10:05:00,30.25,30.27,30.21,30.24,256800.0,22.6405,22.6555,22.6106,22.633,256800.0
2014-05-22 10:10:00,30.24,30.29,30.24,30.24,82100.0,22.633,22.6704,22.633,22.633,82100.0
2014-05-22 10:15:00,30.25,30.31,30.25,30.3,106700.0,22.6405,22.6854,22.6405,22.6779,106700.0
2014-05-22 10:20:00,30.29,30.31,30.26,30.31,116100.0,22.6704,22.6854,22.648,22.6854,116100.0
2014-05-22 10:25:00,30.31,30.38,30.3,30.34,270800.0,22.6854,22.7378,22.6779,22.7079,270800.0
2014-05-22 10:30:00,30.34,30.39,30.34,30.39,164300.0,22.7079,22.7453,22.7079,22.7453,164300.0
2014-05-22 10:35:00,30.39,30.4,30.35,30.4,270300.0,22.7453,22.7528,22.7153,22.7528,270300.0
2014-05-22 10:40:00,30.4,30.4,30.32,30.33,90500.0,22.7528,22.7528,22.6929,22.7004,90500.0
2014-05-22 10:45:00,30.34,30.37,30.34,30.37,95700.0,22.7079,22.7303,22.7079,22.7303,95700.0
2014-05-22 10:50:00,30.37,30.39,30.35,30.36,60600.0,22.7303,22.7453,22.7153,22.7228,60600.0
2014-05-22 10:55:00,30.35,30.36,30.3,30.31,73600.0,22.7153,22.7228,22.6779,22.6854,73600.0
2014-05-22 11:00:00,30.31,30.32,30.28,30.28,79800.0,22.6854,22.6929,22.663,22.663,79800.0
2014-05-22 11:05:00,30.29,30.3,30.28,30.3,27000.0,22.6704,22.6779,22.663,22.6779,27000.0
2014-05-22 11:10:00,30.3,30.33,30.29,30.3,58700.0,22.6779,22.7004,22.6704,22.6779,58700.0
2014-05-22 11:15:00,30.3,30.35,30.3,30.35,96900.0,22.6779,22.7153,22.6779,22.7153,96900.0
2014-05-22 11:20:00,30.35,30.41,30.34,30.41,161800.0,22.7153,22.7603,22.7079,22.7603,161800.0
2014-05-22 11:25:00,30.41,30.41,30.36,30.37,44100.0,22.7603,22.7603,22.7228,22.7303,44100.0
2014-05-22 11:30:00,30.36,30.42,30.36,30.4,66300.0,22.7228,22.7677,22.7228,22.7528,66300.0
2014-05-22 11:35:00,30.39,30.41,30.39,30.39,50700.0,22.7453,22.7603,22.7453,22.7453,50700.0
2014-05-22 11:40:00,30.39,30.41,30.35,30.36,55300.0,22.7453,22.7603,22.7153,22.7228,55300.0
2014-05-22 11:45:00,30.36,30.38,30.36,30.36,20500.0,22.7228,22.7378,22.7228,22.7228,20500.0
2014-05-22 11:50:00,30.37,30.38,30.36,30.37,34100.0,22.7303,22.7378,22.7228,22.7303,34100.0
2014-05-22 11:55:00,30.38,30.39,30.35,30.36,19100.0,22.7378,22.7453,22.7153,22.7228,19100.0
2014-05-22 12:00:00,30.36,30.39,30.35,30.38,38400.0,22.7228,22.7453,22.7153,22.7378,38400.0
2014-05-22 12:05:00,30.38,30.39,30.35,30.35,21300.0,22.7378,22.7453,22.7153,22.7153,21300.0
2014-05-22 12:10:00,30.35,30.36,30.33,30.34,25600.0,22.7153,22.7228,22.7004,22.7079,25600.0
2014-05-22 12:15:00,30.34,30.34,30.32,30.34,51500.0,22.7079,22.7079,22.6929,22.7079,51500.0
2014-05-22 12:20:00,30.33,30.34,30.28,30.29,59800.0,22.7004,22.7079,22.663,22.6704,59800.0
2014-05-22 12:25:00,30.28,30.34,30.27,30.34,55800.0,22.663,22.7079,22.6555,22.7079,55800.0
2014-05-22 12:30:00,30.34,30.34,30.32,30.33,20000.0,22.7079,22.7079,22.6929,22.7004,20000.0
2014-05-22 12:35:00,30.32,30.32,30.29,30.32,36000.0,22.6929,22.6929,22.6704,22.6929,36000.0
2014-05-22 12:40:00,30.32,30.35,30.31,30.35,41000.0,22.6929,22.7153,22.6854,22.7153,41000.0
2014-05-22 12:45:00,30.35,30.37,30.33,30.33,50900.0,22.7153,22.7303,22.7004,22.7004,50900.0
2014-05-22 12:50:00,30.34,30.34,30.3,30.33,46300.0,22.7079,22.7079,22.6779,22.7004,46300.0
2014-05-22 12:55:00,30.33,30.34,30.29,30.3,36800.0,22.7004,22.7079,22.6704,22.6779,36800.0
2014-05-22 13:00:00,30.31,30.33,30.29,30.32,42200.0,22.6854,22.7004,22.6704,22.6929,42200.0
2014-05-22 13:05:00,30.32,30.33,30.3,30.3,21000.0,22.6929,22.7004,22.6779,22.6779,21000.0
2014-05-22 13:10:00,30.3,30.33,30.29,30.3,59500.0,22.6779,22.7004,22.6704,22.6779,59500.0
2014-05-22 13:15:00,30.31,30.32,30.3,30.32,11400.0,22.6854,22.6929,22.6779,22.6929,11400.0
2014-05-22 13:20:00,30.32,30.33,30.3,30.33,54500.0,22.6929,22.7004,22.6779,22.7004,54500.0
2014-05-22 13:25:00,30.33,30.34,30.31,30.34,46800.0,22.7004,22.7079,22.6854,22.7079,46800.0
2014-05-22 13:30:00,30.33,30.33,30.3,30.3,32300.0,22.7004,22.7004,22.6779,22.6779,32300.0
2014-05-22 13:35:00,30.31,30.34,30.3,30.32,93400.0,22.6854,22.7079,22.6779,22.6929,93400.0
2014-05-22 13:40:00,30.32,30.38,30.32,30.36,40900.0,22.6929,22.7378,22.6929,22.7228,40900.0
2014-05-22 13:45:00,30.36,30.39,30.36,30.38,33000.0,22.7228,22.7453,22.7228,22.7378,33000.0
2014-05-22 13:50:00,30.38,30.4,30.37,30.4,39200.0,22.7378,22.7528,22.7303,22.7528,39200.0
2014-05-22 13:55:00,30.4,30.42,30.38,30.42,79900.0,22.7528,22.7677,22.7378,22.7677,79900.0
2014-05-22 14:00:00,30.42,30.43,30.37,30.38,78100.0,22.7677,22.7752,22.7303,22.7378,78100.0
2014-05-22 14:05:00,30.38,30.39,30.35,30.38,49900.0,22.7378,22.7453,22.7153,22.7378,49900.0
2014-05-22 14:10:00,30.37,30.38,30.36,30.37,54200.0,22.7303,22.7378,22.7228,22.7303,54200.0
2014-05-22 14:15:00,30.36,30.37,30.34,30.34,54000.0,22.7228,22.7303,22.7079,22.7079,54000.0
2014-05-22 14:20:00,30.34,30.36,30.34,30.36,27400.0,22.7079,22.7228,22.7079,22.7228,27400.0
2014-05-22 14:25:00,30.37,30.38,30.35,30.38,35800.0,22.7303,22.7378,22.7153,22.7378,35800.0
2014-05-22 14:30:00,30.39,30.4,30.37,30.38,36800.0,22.7453,22.7528,22.7303,22.7378,36800.0
2014-05-22 14:35:00,30.39,30.4,30.37,30.38,38100.0,22.7453,22.7528,22.7303,22.7378,38100.0
2014-05-22 14:40:00,30.38,30.41,30.37,30.41,31100.0,22.7378,22.7603,22.7303,22.7603,31100.0
2014-05-22 14:45:00,30.41,30.43,30.4,30.43,47300.0,22.7603,22.7752,22.7528,22.7752,47300.0
2014-05-22 14:50:00,30.43,30.45,30.43,30.45,99500.0,22.7752,22.7902,22.7752,22.7902,99500.0
2014-05-22 14:55:00,30.44,30.45,30.41,30.43,31800.0,22.7827,22.7902,22.7603,22.7752,31800.0
2014-05-22 15:00:00,30.43,30.45,30.42,30.45,96000.0,22.7752,22.7902,22.7677,22.7902,96000.0
2014-05-22 15:05:00,30.45,30.45,30.41,30.43,68600.0,22.7902,22.7902,22.7603,22.7752,68600.0
2014-05-22 15:10:00,30.42,30.43,30.39,30.42,38500.0,22.7677,22.7752,22.7453,22.7677,38500.0
2014-05-22 15:15:00,30.41,30.43,30.39,30.43,196700.0,22.7603,22.7752,22.7453,22.7752,196700.0
2014-05-22 15:20:00,30.43,30.44,30.38,30.4,91200.0,22.7752,22.7827,22.7378,22.7528,91200.0
2014-05-22 15:25:00,30.4,30.4,30.37,30.37,101100.0,22.7528,22.7528,22.7303,22.7303,101100.0
2014-05-22 15:30:00,30.37,30.38,30.36,30.37,86500.0,22.7303,22.7378,22.7228,22.7303,86500.0
2014-05-22 15:35:00,30.36,30.4,30.36,30.4,94400.0,22.7228,22.7528,22.7228,22.7528,94400.0
2014-05-22 15:40:00,30.4,30.44,30.4,30.41,267500.0,22.7528,22.7827,22.7528,22.7603,267500.0
2014-05-22 15:45:00,30.41,30.41,30.37,30.41,218100.0,22.7603,22.7603,22.7303,22.7603,218100.0
2014-05-22 15:50:00,30.4,30.41,30.37,30.37,203100.0,22.7528,22.7603,22.7303,22.7303,203100.0
2014-05-22 15:55:00,30.38,30.42,30.37,30.4,512300.0,22.7378,22.7677,22.7303,22.7528,512300.0
2014-05-23 09:30:00,30.4,30.45,30.36,30.42,104600.0,22.7528,22.7902,22.7228,22.7677,104600.0
2014-05-23 09:35:00,30.42,30.47,30.4,30.42,100100.0,22.7677,22.8052,22.7528,22.7677,100100.0
2014-05-23 09:40:00,30.43,30.48,30.4,30.42,158800.0,22.7752,22.8126,22.7528,22.7677,158800.0
2014-05-23 09:45:00,30.42,30.47,30.38,30.38,61500.0,22.7677,22.8052,22.7378,22.7378,61500.0
2014-05-23 09:50:00,30.38,30.44,30.38,30.39,71200.0,22.7378,22.7827,22.7378,22.7453,71200.0
2014-05-23 09:55:00,30.39,30.42,30.37,30.39,29700.0,22.7453,22.7677,22.7303,22.7453,29700.0
2014-05-23 10:00:00,30.39,30.43,30.38,30.4,156900.0,22.7453,22.7752,22.7378,22.7528,156900.0
2014-05-23 10:05:00,30.41,30.47,30.41,30.44,115600.0,22.7603,22.8052,22.7603,22.7827,115600.0
2014-05-23 10:10:00,30.44,30.47,30.42,30.45,93000.0,22.7827,22.8052,22.7677,22.7902,93000.0
2014-05-23 10:15:00,30.45,30.5,30.44,30.5,87000.0,22.7902,22.8276,22.7827,22.8276,87000.0
2014-05-23 10:20:00,30.5,30.5,30.43,30.46,83900.0,22.8276,22.8276,22.7752,22.7977,83900.0
2014-05-23 10:25:00,30.46,30.48,30.45,30.46,38400.0,22.7977,22.8126,22.7902,22.7977,38400.0
2014-05-23 10:30:00,30.47,30.5,30.45,30.49,57200.0,22.8052,22.8276,22.7902,22.8201,57200.0
2014-05-23 10:35:00,30.5,30.52,30.48,30.49,60800.0,22.8276,22.8426,22.8126,22.8201,60800.0
2014-05-23 10:40:00,30.49,30.51,30.46,30.46,96400.0,22.8201,22.8351,22.7977,22.7977,96400.0
2014-05-23 10:45:00,30.46,30.47,30.44,30.44,62100.0,22.7977,22.8052,22.7827,22.7827,62100.0
2014-05-23 10:50:00,30.44,30.45,30.38,30.38,71300.0,22.7827,22.7902,22.7378,22.7378,71300.0
2014-05-23 10:55:00,30.38,30.4,30.35,30.38,92300.0,22.7378,22.7528,22.7153,22.7378,92300.0
2014-05-23 11:00:00,30.39,30.4,30.36,30.37,40100.0,22.7453,22.7528,22.7228,22.7303,40100.0
2014-05-23 11:05:00,30.38,30.41,30.37,30.39,30000.0,22.7378,22.7603,22.7303,22.7453,30000.0
2014-05-23 11:10:00,30.39,30.43,30.38,30.4,48100.0,22.7453,22.7752,22.7378,22.7528,48100.0
2014-05-23 11:15:00,30.41,30.45,30.4,30.43,84100.0,22.7603,22.7902,22.7528,22.7752,84100.0
2014-05-23 11:20:00,30.43,30.44,30.4,30.42,24800.0,22.7752,22.7827,22.7528,22.7677,24800.0
2014-05-23 11:25:00,30.41,30.43,30.4,30.4,33000.0,22.7603,22.7752,22.7528,22.7528,33000.0
2014-05-23 11:30:00,30.4,30.42,30.37,30.4,29600.0,22.7528,22.7677,22.7303,22.7528,29600.0
2014-05-23 11:35:00,30.39,30.4,30.35,30.37,45000.0,22.7453,22.7528,22.7153,22.7303,45000.0
2014-05-23 11:40:00,30.37,30.4,30.37,30.39,99700.0,22.7303,22.7528,22.7303,22.7453,99700.0
2014-05-23 11:45:00,30.39,30.41,30.38,30.4,38500.0,22.7453,22.7603,22.7378,22.7528,38500.0
2014-05-23 11:50:00,30.4,30.41,30.39,30.4,31600.0,22.7528,22.7603,22.7453,22.7528,31600.0
2014-05-23 11:55:00,30.4,30.41,30.38,30.39,43600.0,22.7528,22.7603,22.7378,22.7453,43600.0
2014-05-23 12:00:00,30.4,30.42,30.4,30.42,15300.0,22.7528,22.7677,22.7528,22.7677,15300.0
2014-05-23 12:05:00,30.42,30.45,30.41,30.41,91300.0,22.7677,22.7902,22.7603,22.7603,91300.0
2014-05-23 12:10:00,30.42,30.45,30.41,30.45,62000.0,22.7677,22.7902,22.7603,22.7902,62000.0
2014-05-23 12:15:00,30.44,30.45,30.41,30.41,24000.0,22.7827,22.7902,22.7603,22.7603,24000.0
2014-05-23 12:20:00,30.42,30.44,30.41,30.43,82600.0,22.7677,22.7827,22.7603,22.7752,82600.0
2014-05-23 12:25:00,30.43,30.46,30.42,30.45,65800.0,22.7752,22.7977,22.7677,22.7902,65800.0
2014-05-23 12:30:00,30.45,30.46,30.42,30.44,34700.0,22.7902,22.7977,22.7677,22.7827,34700.0
2014-05-23 12:35:00,30.44,30.46,30.44,30.45,25600.0,22.7827,22.7977,22.7827,22.7902,25600.0
2014-05-23 12:40:00,30.44,30.46,30.44,30.44,46200.0,22.7827,22.7977,22.7827,22.7827,46200.0
2014-05-23 12:45:00,30.43,30.47,30.43,30.47,24600.0,22.7752,22.8052,22.7752,22.8052,24600.0
2014-05-23 12:50:00,30.47,30.49,30.47,30.49,26800.0,22.8052,22.8201,22.8052,22.8201,26800.0
2014-05-23 12:55:00,30.49,30.49,30.46,30.47,32600.0,22.8201,22.8201,22.7977,22.8052,32600.0
2014-05-23 13:00:00,30.47,30.48,30.46,30.48,25100.0,22.8052,22.8126,22.7977,22.8126,25100.0
2014-05-23 13:05:00,30.48,30.48,30.47,30.48,12600.0,22.8126,22.8126,22.8052,22.8126,12600.0
2014-05-23 13:10:00,30.49,30.49,30.47,30.48,13300.0,22.8201,22.8201,22.8052,22.8126,13300.0
2014-05-23 13:15:00,30.48,30.48,30.45,30.46,31800.0,22.8126,22.8126,22.7902,22.7977,31800.0
2014-05-23 13:20:00,30.46,30.46,30.44,30.44,16800.0,22.7977,22.7977,22.7827,22.7827,16800.0
2014-05-23 13:25:00,30.44,30.47,30.43,30.47,22400.0,22.7827,22.8052,22.7752,22.8052,22400.0
2014-05-23 13:30:00,30.46,30.47,30.45,30.46,25600.0,22.7977,22.8052,22.7902,22.7977,25600.0
2014-05-23 13:35:00,30.47,30.49,30.45,30.49,29900.0,22.8052,22.8201,22.7902,22.8201,29900.0
2014-05-23 13:40:00,30.49,30.49,30.46,30.49,27300.0,22.8201,22.8201,22.7977,22.8201,27300.0
2014-05-23 13:45:00,30.49,30.5,30.47,30.5,28400.0,22.8201,22.8276,22.8052,22.8276,28400.0
2014-05-23 13:50:00,30.5,30.51,30.48,30.51,42100.0,22.8276,22.8351,22.8126,22.8351,42100.0
2014-05-23 13:55:00,30.51,30.51,30.48,30.49,29100.0,22.8351,22.8351,22.8126,22.8201,29100.0
2014-05-23 14:00:00,30.49,30.5,30.48,30.49,40200.0,22.8201,22.8276,22.8126,22.8201,40200.0
2014-05-23 14:05:00,30.49,30.5,30.48,30.49,21400.0,22.8201,22.8276,22.8126,22.8201,21400.0
2014-05-23 14:10:00,30.49,30.5,30.48,30.49,22400.0,22.8201,22.8276,22.8126,22.8201,22400.0
2014-05-23 14:15:00,30.49,30.5,30.47,30.49,32300.0,22.8201,22.8276,22.8052,22.8201,32300.0
2014-05-23 14:20:00,30.49,30.51,30.48,30.5,33900.0,22.8201,22.8351,22.8126,22.8276,33900.0
2014-05-23 14:25:00,30.51,30.51,30.48,30.49,75900.0,22.8351,22.8351,22.8126,22.8201,75900.0
2014-05-23 14:30:00,30.48,30.49,30.46,30.46,38100.0,22.8126,22.8201,22.7977,22.7977,38100.0
2014-05-23 14:35:00,30.47,30.49,30.46,30.49,55000.0,22.8052,22.8201,22.7977,22.8201,55000.0
2014-05-23 14:40:00,30.49,30.5,30.48,30.48,39300.0,22.8201,22.8276,22.8126,22.8126,39300.0
2014-05-23 14:45:00,30.48,30.48,30.47,30.48,21300.0,22.8126,22.8126,22.8052,22.8126,21300.0
2014-05-23 14:50:00,30.47,30.48,30.46,30.46,30500.0,22.8052,22.8126,22.7977,22.7977,30500.0
2014-05-23 14:55:00,30.46,30.47,30.46,30.46,12200.0,22.7977,22.8052,22.7977,22.7977,12200.0
2014-05-23 15:00:00,30.46,30.47,30.46,30.46,10800.0,22.7977,22.8052,22.7977,22.7977,10800.0
2014-05-23 15:05:00,30.46,30.47,30.46,30.46,11800.0,22.7977,22.8052,22.7977,22.7977,11800.0
2014-05-23 15:10:00,30.46,30.47,30.45,30.46,36100.0,22.7977,22.8052,22.7902,22.7977,36100.0
2014-05-23 15:15:00,30.46,30.46,30.43,30.44,39300.0,22.7977,22.7977,22.7752,22.7827,39300.0
2014-05-23 15:20:00,30.43,30.46,30.43,30.46,40100.0,22.7752,22.7977,22.7752,22.7977,40100.0
2014-05-23 15:25:00,30.46,30.46,30.44,30.46,31100.0,22.7977,22.7977,22.7827,22.7977,31100.0
2014-05-23 15:30:00,30.46,30.47,30.44,30.46,66000.0,22.7977,22.8052,22.7827,22.7977,66000.0
2014-05-23 15:35:00,30.46,30.48,30.46,30.47,62100.0,22.7977,22.8126,22.7977,22.8052,62100.0
2014-05-23 15:40:00,30.47,30.48,30.47,30.48,36700.0,22.8052,22.8126,22.8052,22.8126,36700.0
2014-05-23 15:45:00,30.48,30.48,30.46,30.47,140900.0,22.8126,22.8126,22.7977,22.8052,140900.0
2014-05-23 15:50:00,30.48,30.5,30.47,30.49,264600.0,22.8126,22.8276,22.8052,22.8201,264600.0
2014-05-23 15:55:00,30.48,30.5,30.48,30.49,335900.0,22.8126,22.8276,22.8126,22.8201,335900.0
2014-05-27 09:30:00,30.64,30.86,30.63,30.86,308600.0,22.9324,23.0971,22.9249,23.0971,308600.0
2014-05-27 09:35:00,30.86,30.88,30.8,30.81,124800.0,23.0971,23.112,23.0521,23.0596,124800.0
2014-05-27 09:40:00,30.81,30.86,30.7,30.72,143600.0,23.0596,23.0971,22.9773,22.9923,143600.0
2014-05-27 09:45:00,30.72,30.76,30.7,30.74,127500.0,22.9923,23.0222,22.9773,23.0072,127500.0
2014-05-27 09:50:00,30.75,30.82,30.75,30.78,111600.0,23.0147,23.0671,23.0147,23.0372,111600.0
2014-05-27 09:55:00,30.78,30.85,30.77,30.82,108000.0,23.0372,23.0896,23.0297,23.0671,108000.0
2014-05-27 10:00:00,30.82,30.85,30.77,30.77,82900.0,23.0671,23.0896,23.0297,23.0297,82900.0
2014-05-27 10:05:00,30.77,30.85,30.76,30.85,165200.0,23.0297,23.0896,23.0222,23.0896,165200.0
2014-05-27 10:10:00,30.85,30.93,30.85,30.91,154500.0,23.0896,23.1494,23.0896,23.1345,154500.0
2014-05-27 10:15:00,30.91,30.96,30.88,30.96,92200.0,23.1345,23.1719,23.112,23.1719,92200.0
2014-05-27 10:20:00,30.95,31.0,30.95,30.96,153300.0,23.1644,23.2018,23.1644,23.1719,153300.0
2014-05-27 10:25:00,30.97,31.02,30.96,31.02,150000.0,23.1794,23.2168,23.1719,23.2168,150000.0
2014-05-27 10:30:00,31.02,31.09,31.02,31.09,174400.0,23.2168,23.2692,23.2168,23.2692,174400.0
2014-05-27 10:35:00,31.09,31.09,31.02,31.04,119500.0,23.2692,23.2692,23.2168,23.2318,119500.0
2014-05-27 10:40:00,31.05,31.15,31.04,31.15,96800.0,23.2393,23.3141,23.2318,23.3141,96800.0
2014-05-27 10:45:00,31.15,31.19,31.13,31.18,200700.0,23.3141,23.344,23.2991,23.3366,200700.0
2014-05-27 10:50:00,31.19,31.25,31.18,31.24,219500.0,23.344,23.3889,23.3366,23.3815,219500.0
2014-05-27 10:55:00,31.24,31.25,31.23,31.24,118100.0,23.3815,23.3889,23.374,23.3815,118100.0
2014-05-27 11:00:00,31.23,31.24,31.21,31.23,98200.0,23.374,23.3815,23.359,23.374,98200.0
2014-05-27 11:05:00,31.22,31.25,31.19,31.2,105700.0,23.3665,23.3889,23.344,23.3515,105700.0
2014-05-27 11:10:00,31.2,31.22,31.19,31.2,78100.0,23.3515,23.3665,23.344,23.3515,78100.0
2014-05-27 11:15:00,31.19,31.22,31.19,31.2,97500.0,23.344,23.3665,23.344,23.3515,97500.0
2014-05-27 11:20:00,31.2,31.21,31.14,31.15,114300.0,23.3515,23.359,23.3066,23.3141,114300.0
2014-05-27 11:25:00,31.14,31.15,31.07,31.08,70200.0,23.3066,23.3141,23.2542,23.2617,70200.0
2014-05-27 11:30:00,31.08,31.15,31.08,31.13,133800.0,23.2617,23.3141,23.2617,23.2991,133800.0
2014-05-27 11:35:00,31.12,31.21,31.12,31.21,99600.0,23.2916,23.359,23.2916,23.359,99600.0
2014-05-27 11:40:00,31.2,31.25,31.2,31.25,152600.0,23.3515,23.3889,23.3515,23.3889,152600.0
2014-05-27 11:45:00,31.25,31.28,31.22,31.27,214700.0,23.3889,23.4114,23.3665,23.4039,214700.0
2014-05-27 11:50:00,31.28,31.28,31.26,31.26,138500.0,23.4114,23.4114,23.3964,23.3964,138500.0
2014-05-27 11:55:00,31.25,31.29,31.23,31.27,93500.0,23.3889,23.4189,23.374,23.4039,93500.0
2014-05-27 12:00:00,31.26,31.26,31.22,31.24,38000.0,23.3964,23.3964,23.3665,23.3815,38000.0
2014-05-27 12:05:00,31.24,31.25,31.22,31.25,48800.0,23.3815,23.3889,23.3665,23.3889,48800.0
2014-05-27 12:10:00,31.25,31.29,31.24,31.29,78100.0,23.3889,23.4189,23.3815,23.4189,78100.0
2014-05-27 12:15:00,31.29,31.29,31.25,31.25,123600.0,23.4189,23.4189,23.3889,23.3889,123600.0
2014-05-27 12:20:00,31.25,31.27,31.2,31.2,71200.0,23.3889,23.4039,23.3515,23.3515,71200.0
2014-05-27 12:25:00,31.2,31.21,31.14,31.19,77200.0,23.3515,23.359,23.3066,23.344,77200.0
2014-05-27 12:30:00,31.19,31.2,31.16,31.2,60700.0,23.344,23.3515,23.3216,23.3515,60700.0
2014-05-27 12:35:00,31.2,31.21,31.18,31.19,27800.0,23.3515,23.359,23.3366,23.344,27800.0
2014-05-27 12:40:00,31.18,31.21,31.17,31.19,44000.0,23.3366,23.359,23.3291,23.344,44000.0
2014-05-27 12:45:00,31.19,31.2,31.18,31.19,22300.0,23.344,23.3515,23.3366,23.344,22300.0
2014-05-27 12:50:00,31.18,31.2,31.17,31.19,52000.0,23.3366,23.3515,23.3291,23.344,52000.0
2014-05-27 12:55:00,31.18,31.22,31.17,31.2,94100.0,23.3366,23.3665,23.3291,23.3515,94100.0
2014-05-27 13:00:00,31.2,31.2,31.16,31.17,41400.0,23.3515,23.3515,23.3216,23.3291,41400.0
2014-05-27 13:05:00,31.17,31.21,31.15,31.2,101900.0,23.3291,23.359,23.3141,23.3515,101900.0
2014-05-27 13:10:00,31.2,31.2,31.16,31.16,34800.0,23.3515,23.3515,23.3216,23.3216,34800.0
2014-05-27 13:15:00,31.16,31.2,31.16,31.19,58900.0,23.3216,23.3515,23.3216,23.344,58900.0
2014-05-27 13:20:00,31.18,31.19,31.17,31.18,19100.0,23.3366,23.344,23.3291,23.3366,19100.0
2014-05-27 13:25:00,31.17,31.18,31.16,31.17,25700.0,23.3291,23.3366,23.3216,23.3291,25700.0
2014-05-27 13:30:00,31.16,31.17,31.1,31.12,266200.0,23.3216,23.3291,23.2767,23.2916,266200.0
2014-05-27 13:35:00,31.12,31.12,31.0,31.01,548800.0,23.2916,23.2916,23.2018,23.2093,548800.0
2014-05-27 13:40:00,31.0,31.02,30.94,31.01,385300.0,23.2018,23.2168,23.1569,23.2093,385300.0
2014-05-27 13:45:00,31.01,31.06,30.99,31.0,180400.0,23.2093,23.2467,23.1943,23.2018,180400.0
2014-05-27 13:50:00,30.99,31.02,30.97,31.01,152800.0,23.1943,23.2168,23.1794,23.2093,152800.0
2014-05-27 13:55:00,31.01,31.02,31.0,31.02,82000.0,23.2093,23.2168,23.2018,23.2168,82000.0
2014-05-27 14:00:00,31.02,31.02,31.0,31.01,174600.0,23.2168,23.2168,23.2018,23.2093,174600.0
2014-05-27 14:05:00,31.01,31.03,31.0,31.03,85400.0,23.2093,23.2243,23.2018,23.2243,85400.0
2014-05-27 14:10:00,31.03,31.06,31.01,31.06,147800.0,23.2243,23.2467,23.2093,23.2467,147800.0
2014-05-27 14:15:00,31.05,31.11,31.05,31.08,136700.0,23.2393,23.2842,23.2393,23.2617,136700.0
2014-05-27 14:20:00,31.09,31.15,31.06,31.15,158400.0,23.2692,23.3141,23.2467,23.3141,158400.0
2014-05-27 14:25:00,31.15,31.15,31.09,31.12,110800.0,23.3141,23.3141,23.2692,23.2916,110800.0
2014-05-27 14:30:00,31.12,31.12,31.06,31.07,54900.0,23.2916,23.2916,23.2467,23.2542,54900.0
2014-05-27 14:35:00,31.07,31.09,31.07,31.07,58000.0,23.2542,23.2692,23.2542,23.2542,58000.0
2014-05-27 14:40:00,31.08,31.11,31.07,31.1,59600.0,23.2617,23.2842,23.2542,23.2767,59600.0
2014-05-27 14:45:00,31.1,31.11,31.07,31.1,72500.0,23.2767,23.2842,23.2542,23.2767,72500.0
2014-05-27 14:50:00,31.1,31.14,31.09,31.12,88800.0,23.2767,23.3066,23.2692,23.2916,88800.0
2014-05-27 14:55:00,31.12,31.13,31.09,31.13,47800.0,23.2916,23.2991,23.2692,23.2991,47800.0
2014-05-27 15:00:00,31.13,31.13,31.09,31.12,108800.0,23.2991,23.2991,23.2692,23.2916,108800.0
2014-05-27 15:05:00,31.11,31.14,31.1,31.14,100400.0,23.2842,23.3066,23.2767,23.3066,100400.0
2014-05-27 15:10:00,31.14,31.16,31.12,31.15,78100.0,23.3066,23.3216,23.2916,23.3141,78100.0
2014-05-27 15:15:00,31.15,31.18,31.14,31.16,108700.0,23.3141,23.3366,23.3066,23.3216,108700.0
2014-05-27 15:20:00,31.16,31.16,31.14,31.16,66200.0,23.3216,23.3216,23.3066,23.3216,66200.0
2014-05-27 15:25:00,31.16,31.16,31.14,31.15,94600.0,23.3216,23.3216,23.3066,23.3141,94600.0
2014-05-27 15:30:00,31.15,31.15,31.13,31.14,88100.0,23.3141,23.3141,23.2991,23.3066,88100.0
2014-05-27 15:35:00,31.14,31.16,31.13,31.16,163900.0,23.3066,23.3216,23.2991,23.3216,163900.0
2014-05-27 15:40:00,31.16,31.18,31.15,31.17,213900.0,23.3216,23.3366,23.3141,23.3291,213900.0
2014-05-27 15:45:00,31.18,31.18,31.16,31.17,198300.0,23.3366,23.3366,23.3216,23.3291,198300.0
2014-05-27 15:50:00,31.17,31.17,31.14,31.15,259700.0,23.3291,23.3291,23.3066,23.3141,259700.0
2014-05-27 15:55:00,31.15,31.15,31.12,31.12,595400.0,23.3141,23.3141,23.2916,23.2916,595400.0
2014-05-28 09:30:00,31.21,31.21,31.06,31.09,435300.0,23.359,23.359,23.2467,23.2692,435300.0
2014-05-28 09:35:00,31.08,31.11,30.96,31.09,130600.0,23.2617,23.2842,23.1719,23.2692,130600.0
2014-05-28 09:40:00,31.09,31.21,31.07,31.21,90700.0,23.2692,23.359,23.2542,23.359,90700.0
2014-05-28 09:45:00,31.2,31.2,31.11,31.13,77600.0,23.3515,23.3515,23.2842,23.2991,77600.0
2014-05-28 09:50:00,31.13,31.23,31.13,31.2,108600.0,23.2991,23.374,23.2991,23.3515,108600.0
2014-05-28 09:55:00,31.2,31.21,31.11,31.12,77900.0,23.3515,23.359,23.2842,23.2916,77900.0
2014-05-28 10:00:00,31.12,31.12,31.0,31.03,103900.0,23.2916,23.2916,23.2018,23.2243,103900.0
2014-05-28 10:05:00,31.02,31.05,31.0,31.0,104400.0,23.2168,23.2393,23.2018,23.2018,104400.0
2014-05-28 10:10:00,31.0,31.01,30.93,30.96,71600.0,23.2018,23.2093,23.1494,23.1719,71600.0
2014-05-28 10:15:00,30.96,30.99,30.94,30.98,74900.0,23.1719,23.1943,23.1569,23.1869,74900.0
2014-05-28 10:20:00,30.98,31.03,30.96,31.03,33000.0,23.1869,23.2243,23.1719,23.2243,33000.0
2014-05-28 10:25:00,31.03,31.05,31.01,31.01,41400.0,23.2243,23.2393,23.2093,23.2093,41400.0
2014-05-28 10:30:00,31.01,31.03,31.0,31.01,60600.0,23.2093,23.2243,23.2018,23.2093,60600.0
2014-05-28 10:35:00,31.0,31.04,30.99,31.0,95300.0,23.2018,23.2318,23.1943,23.2018,95300.0
2014-05-28 10:40:00,31.0,31.01,30.95,30.95,118500.0,23.2018,23.2093,23.1644,23.1644,118500.0
2014-05-28 10:45:00,30.96,30.96,30.91,30.94,107400.0,23.1719,23.1719,23.1345,23.1569,107400.0
2014-05-28 10:50:00,30.94,30.96,30.9,30.91,62400.0,23.1569,23.1719,23.127,23.1345,62400.0
2014-05-28 10:55:00,30.91,30.96,30.9,30.95,36600.0,23.1345,23.1719,23.127,23.1644,36600.0
2014-05-28 11:00:00,30.95,30.99,30.93,30.94,47800.0,23.1644,23.1943,23.1494,23.1569,47800.0
2014-05-28 11:05:00,30.93,30.99,30.92,30.97,55100.0,23.1494,23.1943,23.142,23.1794,55100.0
2014-05-28 11:10:00,30.97,30.99,30.95,30.99,54600.0,23.1794,23.1943,23.1644,23.1943,54600.0
2014-05-28 11:15:00,30.99,31.0,30.98,31.0,18800.0,23.1943,23.2018,23.1869,23.2018,18800.0
2014-05-28 11:20:00,30.99,31.0,30.95,30.96,35500.0,23.1943,23.2018,23.1644,23.1719,35500.0
2014-05-28 11:25:00,30.97,30.98,30.94,30.94,35600.0,23.1794,23.1869,23.1569,23.1569,35600.0
2014-05-28 11:30:00,30.94,30.96,30.94,30.96,39200.0,23.1569,23.1719,23.1569,23.1719,39200.0
2014-05-28 11:35:00,30.97,31.0,30.96,31.0,45500.0,23.1794,23.2018,23.1719,23.2018,45500.0
2014-05-28 11:40:00,31.0,31.0,30.95,30.98,30700.0,23.2018,23.2018,23.1644,23.1869,30700.0
2014-05-28 11:45:00,30.98,31.01,30.97,30.99,37800.0,23.1869,23.2093,23.1794,23.1943,37800.0
2014-05-28 11:50:00,31.0,31.01,30.97,30.99,25800.0,23.2018,23.2093,23.1794,23.1943,25800.0
2014-05-28 11:55:00,30.99,31.01,30.98,31.0,30800.0,23.1943,23.2093,23.1869,23.2018,30800.0
2014-05-28 12:00:00,31.0,31.04,31.0,31.03,41500.0,23.2018,23.2318,23.2018,23.2243,41500.0
2014-05-28 12:05:00,31.03,31.05,31.03,31.04,21400.0,23.2243,23.2393,23.2243,23.2318,21400.0
2014-05-28 12:10:00,31.03,31.07,31.03,31.07,62500.0,23.2243,23.2542,23.2243,23.2542,62500.0
2014-05-28 12:15:00,31.08,31.08,31.01,31.03,53800.0,23.2617,23.2617,23.2093,23.2243,53800.0
2014-05-28 12:20:00,31.03,31.04,30.97,30.99,58800.0,23.2243,23.2318,23.1794,23.1943,58800.0
2014-05-28 12:25:00,30.99,31.02,30.99,30.99,27400.0,23.1943,23.2168,23.1943,23.1943,27400.0
2014-05-28 12:30:00,30.99,31.01,30.95,30.96,31900.0,23.1943,23.2093,23.1644,23.1719,31900.0
2014-05-28 12:35:00,30.96,30.99,30.96,30.97,16300.0,23.1719,23.1943,23.1719,23.1794,16300.0
2014-05-28 12:40:00,30.97,30.99,30.96,30.97,32000.0,23.1794,23.1943,23.1719,23.1794,32000.0
2014-05-28 12:45:00,30.97,30.99,30.97,30.98,15500.0,23.1794,23.1943,23.1794,23.1869,15500.0
2014-05-28 12:50:00,30.98,30.99,30.95,30.96,38800.0,23.1869,23.1943,23.1644,23.1719,38800.0
2014-05-28 12:55:00,30.97,30.97,30.95,30.95,10000.0,23.1794,23.1794,23.1644,23.1644,10000.0
2014-05-28 13:00:00,30.95,30.96,30.93,30.95,25600.0,23.1644,23.1719,23.1494,23.1644,25600.0
2014-05-28 13:05:00,30.95,30.98,30.95,30.97,26400.0,23.1644,23.1869,23.1644,23.1794,26400.0
2014-05-28 13:10:00,30.96,30.99,30.96,30.99,28800.0,23.1719,23.1943,23.1719,23.1943,28800.0
2014-05-28 13:15:00,30.99,31.02,30.99,31.01,56200.0,23.1943,23.2168,23.1943,23.2093,56200.0
2014-05-28 13:20:00,31.02,31.03,31.0,31.0,42700.0,23.2168,23.2243,23.2018,23.2018,42700.0
2014-05-28 13:25:00,30.99,31.01,30.99,31.0,13500.0,23.1943,23.2093,23.1943,23.2018,13500.0
2014-05-28 13:30:00,31.0,31.04,31.0,31.02,35900.0,23.2018,23.2318,23.2018,23.2168,35900.0
2014-05-28 13:35:00,31.03,31.03,30.99,31.02,33800.0,23.2243,23.2243,23.1943,23.2168,33800.0
2014-05-28 13:40:00,31.02,31.03,31.0,31.02,110000.0,23.2168,23.2243,23.2018,23.2168,110000.0
2014-05-28 13:45:00,31.01,31.02,30.97,30.98,43100.0,23.2093,23.2168,23.1794,23.1869,43100.0
2014-05-28 13:50:00,30.99,31.04,30.99,31.02,95500.0,23.1943,23.2318,23.1943,23.2168,95500.0
2014-05-28 13:55:00,31.01,31.03,30.99,31.0,82600.0,23.2093,23.2243,23.1943,23.2018,82600.0
2014-05-28 14:00:00,31.0,31.0,30.97,30.97,51100.0,23.2018,23.2018,23.1794,23.1794,51100.0
2014-05-28 14:05:00,30.98,30.98,30.95,30.95,33000.0,23.1869,23.1869,23.1644,23.1644,33000.0
2014-05-28 14:10:00,30.96,30.97,30.92,30.92,62200.0,23.1719,23.1794,23.142,23.142,62200.0
2014-05-28 14:15:00,30.92,30.95,30.92,30.92,57300.0,23.142,23.1644,23.142,23.142,57300.0
2014-05-28 14:20:00,30.93,30.94,30.91,30.93,109200.0,23.1494,23.1569,23.1345,23.1494,109200.0
2014-05-28 14:25:00,30.92,30.93,30.91,30.91,33600.0,23.142,23.1494,23.1345,23.1345,33600.0
2014-05-28 14:30:00,30.92,30.93,30.9,30.91,57300.0,23.142,23.1494,23.127,23.1345,57300.0
2014-05-28 14:35:00,30.91,30.93,30.91,30.93,37100.0,23.1345,23.1494,23.1345,23.1494,37100.0
2014-05-28 14:40:00,30.92,30.93,30.91,30.91,54100.0,23.142,23.1494,23.1345,23.1345,54100.0
2014-05-28 14:45:00,30.91,30.96,30.91,30.95,106600.0,23.1345,23.1719,23.1345,23.1644,106600.0
2014-05-28 14:50:00,30.96,30.96,30.94,30.95,40700.0,23.1719,23.1719,23.1569,23.1644,40700.0
2014-05-28 14:55:00,30.95,30.96,30.93,30.94,49000.0,23.1644,23.1719,23.1494,23.1569,49000.0
2014-05-28 15:00:00,30.94,30.99,30.93,30.97,71800.0,23.1569,23.1943,23.1494,23.1794,71800.0
2014-05-28 15:05:00,30.96,30.98,30.95,30.98,52000.0,23.1719,23.1869,23.1644,23.1869,52000.0
2014-05-28 15:10:00,30.98,31.01,30.96,30.99,80800.0,23.1869,23.2093,23.1719,23.1943,80800.0
2014-05-28 15:15:00,30.99,31.01,30.99,31.0,39200.0,23.1943,23.2093,23.1943,23.2018,39200.0
2014-05-28 15:20:00,31.01,31.02,31.0,31.01,88000.0,23.2093,23.2168,23.2018,23.2093,88000.0
2014-05-28 15:25:00,31.01,31.02,31.0,31.0,61700.0,23.2093,23.2168,23.2018,23.2018,61700.0
2014-05-28 15:30:00,31.01,31.03,31.0,31.01,74900.0,23.2093,23.2243,23.2018,23.2093,74900.0
2014-05-28 15:35:00,31.0,31.01,30.99,31.0,80900.0,23.2018,23.2093,23.1943,23.2018,80900.0
2014-05-28 15:40:00,31.0,31.01,30.99,31.0,131500.0,23.2018,23.2093,23.1943,23.2018,131500.0
2014-05-28 15:45:00,31.0,31.01,30.98,31.0,138300.0,23.2018,23.2093,23.1869,23.2018,138300.0
2014-05-28 15:50:00,30.99,31.0,30.95,30.96,240600.0,23.1943,23.2018,23.1644,23.1719,240600.0
2014-05-28 15:55:00,30.96,30.96,30.91,30.93,423400.0,23.1719,23.1719,23.1345,23.1494,423400.0
2014-05-29 09:30:00,31.02,31.06,30.97,31.05,175000.0,23.2168,23.2467,23.1794,23.2393,175000.0
2014-05-29 09:35:00,31.06,31.09,30.97,31.04,138500.0,23.2467,23.2692,23.1794,23.2318,138500.0
2014-05-29 09:40:00,31.04,31.13,31.04,31.12,189000.0,23.2318,23.2991,23.2318,23.2916,189000.0
2014-05-29 09:45:00,31.12,31.12,31.02,31.02,66400.0,23.2916,23.2916,23.2168,23.2168,66400.0
2014-05-29 09:50:00,31.03,31.03,30.98,30.99,60100.0,23.2243,23.2243,23.1869,23.1943,60100.0
2014-05-29 09:55:00,31.0,31.03,31.0,31.0,44200.0,23.2018,23.2243,23.2018,23.2018,44200.0
2014-05-29 10:00:00,31.0,31.09,30.99,31.08,228300.0,23.2018,23.2692,23.1943,23.2617,228300.0
2014-05-29 10:05:00,31.07,31.1,31.04,31.05,134200.0,23.2542,23.2767,23.2318,23.2393,134200.0
2014-05-29 10:10:00,31.06,31.07,31.01,31.03,113400.0,23.2467,23.2542,23.2093,23.2243,113400.0
2014-05-29 10:15:00,31.04,31.07,31.03,31.06,109900.0,23.2318,23.2542,23.2243,23.2467,109900.0
2014-05-29 10:20:00,31.06,31.08,31.05,31.05,44700.0,23.2467,23.2617,23.2393,23.2393,44700.0
2014-05-29 10:25:00,31.05,31.06,31.03,31.05,48300.0,23.2393,23.2467,23.2243,23.2393,48300.0
2014-05-29 10:30:00,31.05,31.06,30.99,30.99,81000.0,23.2393,23.2467,23.1943,23.1943,81000.0
2014-05-29 10:35:00,30.99,31.03,30.99,31.02,157900.0,23.1943,23.2243,23.1943,23.2168,157900.0
2014-05-29 10:40:00,31.01,31.11,31.0,31.1,134900.0,23.2093,23.2842,23.2018,23.2767,134900.0
2014-05-29 10:45:00,31.1,31.17,31.1,31.17,125800.0,23.2767,23.3291,23.2767,23.3291,125800.0
2014-05-29 10:50:00,31.17,31.17,31.12,31.13,78100.0,23.3291,23.3291,23.2916,23.2991,78100.0
2014-05-29 10:55:00,31.13,31.13,31.1,31.13,65300.0,23.2991,23.2991,23.2767,23.2991,65300.0
2014-05-29 11:00:00,31.13,31.15,31.11,31.11,76500.0,23.2991,23.3141,23.2842,23.2842,76500.0
2014-05-29 11:05:00,31.11,31.12,31.1,31.12,51600.0,23.2842,23.2916,23.2767,23.2916,51600.0
2014-05-29 11:10:00,31.12,31.12,31.09,31.11,129900.0,23.2916,23.2916,23.2692,23.2842,129900.0
2014-05-29 11:15:00,31.12,31.12,31.07,31.08,118600.0,23.2916,23.2916,23.2542,23.2617,118600.0
2014-05-29 11:20:00,31.08,31.11,31.07,31.08,84800.0,23.2617,23.2842,23.2542,23.2617,84800.0
2014-05-29 11:25:00,31.08,31.08,31.03,31.05,54100.0,23.2617,23.2617,23.2243,23.2393,54100.0
2014-05-29 11:30:00,31.05,31.09,31.04,31.06,83500.0,23.2393,23.2692,23.2318,23.2467,83500.0
2014-05-29 11:35:00,31.06,31.08,31.06,31.08,39300.0,23.2467,23.2617,23.2467,23.2617,39300.0
2014-05-29 11:40:00,31.08,31.09,31.05,31.08,128900.0,23.2617,23.2692,23.2393,23.2617,128900.0
2014-05-29 11:45:00,31.08,31.08,31.05,31.05,66600.0,23.2617,23.2617,23.2393,23.2393,66600.0
2014-05-29 11:50:00,31.05,31.06,31.02,31.04,49600.0,23.2393,23.2467,23.2168,23.2318,49600.0
2014-05-29 11:55:00,31.04,31.04,31.02,31.03,34200.0,23.2318,23.2318,23.2168,23.2243,34200.0
2014-05-29 12:00:00,31.03,31.03,30.99,31.0,90100.0,23.2243,23.2243,23.1943,23.2018,90100.0
2014-05-29 12:05:00,31.0,31.01,30.99,31.01,78000.0,23.2018,23.2093,23.1943,23.2093,78000.0
2014-05-29 12:10:00,31.01,31.03,31.0,31.03,34900.0,23.2093,23.2243,23.2018,23.2243,34900.0
2014-05-29 12:15:00,31.03,31.03,31.0,31.01,36300.0,23.2243,23.2243,23.2018,23.2093,36300.0
2014-05-29 12:20:00,31.01,31.02,31.01,31.01,11600.0,23.2093,23.2168,23.2093,23.2093,11600.0
2014-05-29 12:25:00,31.01,31.03,31.0,31.02,52000.0,23.2093,23.2243,23.2018,23.2168,52000.0
2014-05-29 12:30:00,31.01,31.02,31.0,31.01,40100.0,23.2093,23.2168,23.2018,23.2093,40100.0
2014-05-29 12:35:00,31.01,31.04,31.0,31.01,64500.0,23.2093,23.2318,23.2018,23.2093,64500.0
2014-05-29 12:40:00,31.0,31.02,30.99,31.0,51000.0,23.2018,23.2168,23.1943,23.2018,51000.0
2014-05-29 12:45:00,31.0,31.0,30.99,31.0,16000.0,23.2018,23.2018,23.1943,23.2018,16000.0
2014-05-29 12:50:00,31.0,31.01,30.99,31.0,23600.0,23.2018,23.2093,23.1943,23.2018,23600.0
2014-05-29 12:55:00,31.01,31.01,30.99,31.01,38100.0,23.2093,23.2093,23.1943,23.2093,38100.0
2014-05-29 13:00:00,31.0,31.01,30.98,30.99,38700.0,23.2018,23.2093,23.1869,23.1943,38700.0
2014-05-29 13:05:00,30.98,30.99,30.95,30.95,28600.0,23.1869,23.1943,23.1644,23.1644,28600.0
2014-05-29 13:10:00,30.95,30.96,30.91,30.91,58900.0,23.1644,23.1719,23.1345,23.1345,58900.0
2014-05-29 13:15:00,30.91,30.92,30.88,30.89,81500.0,23.1345,23.142,23.112,23.1195,81500.0
2014-05-29 13:20:00,30.89,30.9,30.87,30.88,57300.0,23.1195,23.127,23.1045,23.112,57300.0
2014-05-29 13:25:00,30.88,30.89,30.83,30.83,51200.0,23.112,23.1195,23.0746,23.0746,51200.0
2014-05-29 13:30:00,30.84,30.85,30.83,30.83,42400.0,23.0821,23.0896,23.0746,23.0746,42400.0
2014-05-29 13:35:00,30.83,30.85,30.8,30.84,535300.0,23.0746,23.0896,23.0521,23.0821,535300.0
2014-05-29 13:40:00,30.84,30.86,30.84,30.86,73700.0,23.0821,23.0971,23.0821,23.0971,73700.0
2014-05-29 13:45:00,30.85,30.92,30.85,30.91,181100.0,23.0896,23.142,23.0896,23.1345,181100.0
2014-05-29 13:50:00,30.92,30.92,30.86,30.88,90600.0,23.142,23.142,23.0971,23.112,90600.0
2014-05-29 13:55:00,30.88,30.88,30.84,30.84,76700.0,23.112,23.112,23.0821,23.0821,76700.0
2014-05-29 14:00:00,30.84,30.86,30.82,30.84,38900.0,23.0821,23.0971,23.0671,23.0821,38900.0
2014-05-29 14:05:00,30.84,30.88,30.83,30.88,48900.0,23.0821,23.112,23.0746,23.112,48900.0
2014-05-29 14:10:00,30.88,30.91,30.87,30.91,43300.0,23.112,23.1345,23.1045,23.1345,43300.0
2014-05-29 14:15:00,30.91,30.91,30.89,30.9,70200.0,23.1345,23.1345,23.1195,23.127,70200.0
2014-05-29 14:20:00,30.89,30.92,30.87,30.9,249100.0,23.1195,23.142,23.1045,23.127,249100.0
2014-05-29 14:25:00,30.9,30.93,30.89,30.92,103000.0,23.127,23.1494,23.1195,23.142,103000.0
2014-05-29 14:30:00,30.93,30.96,30.92,30.95,59500.0,23.1494,23.1719,23.142,23.1644,59500.0
2014-05-29 14:35:00,30.96,31.03,30.95,31.01,206700.0,23.1719,23.2243,23.1644,23.2093,206700.0
2014-05-29 14:40:00,31.01,31.07,30.98,31.05,265100.0,23.2093,23.2542,23.1869,23.2393,265100.0
2014-05-29 14:45:00,31.05,31.08,31.03,31.03,109900.0,23.2393,23.2617,23.2243,23.2243,109900.0
2014-05-29 14:50:00,31.03,31.04,31.01,31.03,47300.0,23.2243,23.2318,23.2093,23.2243,47300.0
2014-05-29 14:55:00,31.03,31.05,31.02,31.03,60900.0,23.2243,23.2393,23.2168,23.2243,60900.0
2014-05-29 15:00:00,31.03,31.13,31.03,31.12,147100.0,23.2243,23.2991,23.2243,23.2916,147100.0
2014-05-29 15:05:00,31.12,31.12,31.06,31.06,158800.0,23.2916,23.2916,23.2467,23.2467,158800.0
2014-05-29 15:10:00,31.07,31.1,31.06,31.09,52400.0,23.2542,23.2767,23.2467,23.2692,52400.0
2014-05-29 15:15:00,31.09,31.11,31.08,31.11,71400.0,23.2692,23.2842,23.2617,23.2842,71400.0
2014-05-29 15:20:00,31.11,31.17,31.11,31.14,180300.0,23.2842,23.3291,23.2842,23.3066,180300.0
2014-05-29 15:25:00,31.14,31.17,31.13,31.16,72100.0,23.3066,23.3291,23.2991,23.3216,72100.0
2014-05-29 15:30:00,31.17,31.18,31.15,31.18,145800.0,23.3291,23.3366,23.3141,23.3366,145800.0
2014-05-29 15:35:00,31.18,31.19,31.17,31.18,138500.0,23.3366,23.344,23.3291,23.3366,138500.0
2014-05-29 15:40:00,31.18,31.18,31.12,31.13,218100.0,23.3366,23.3366,23.2916,23.2991,218100.0
2014-05-29 15:45:00,31.13,31.16,31.13,31.16,225600.0,23.2991,23.3216,23.2991,23.3216,225600.0
2014-05-29 15:50:00,31.16,31.16,31.12,31.15,210500.0,23.3216,23.3216,23.2916,23.3141,210500.0
2014-05-29 15:55:00,31.15,31.15,31.12,31.13,347800.0,23.3141,23.3141,23.2916,23.2991,347800.0
2014-05-30 09:30:00,30.94,30.98,30.91,30.93,242800.0,23.1569,23.1869,23.1345,23.1494,242800.0
2014-05-30 09:35:00,30.94,30.97,30.83,30.96,121700.0,23.1569,23.1794,23.0746,23.1719,121700.0
2014-05-30 09:40:00,30.96,31.04,30.94,30.94,99900.0,23.1719,23.2318,23.1569,23.1569,99900.0
2014-05-30 09:45:00,30.94,30.99,30.9,30.93,83900.0,23.1569,23.1943,23.127,23.1494,83900.0
2014-05-30 09:50:00,30.93,31.0,30.93,30.97,44000.0,23.1494,23.2018,23.1494,23.1794,44000.0
2014-05-30 09:55:00,30.98,31.02,30.94,30.94,90100.0,23.1869,23.2168,23.1569,23.1569,90100.0
2014-05-30 10:00:00,30.95,30.97,30.9,30.9,219100.0,23.1644,23.1794,23.127,23.127,219100.0
2014-05-30 10:05:00,30.9,30.93,30.86,30.92,82300.0,23.127,23.1494,23.0971,23.142,82300.0
2014-05-30 10:10:00,30.92,30.93,30.87,30.91,97100.0,23.142,23.1494,23.1045,23.1345,97100.0
2014-05-30 10:15:00,30.91,30.94,30.88,30.89,108600.0,23.1345,23.1569,23.112,23.1195,108600.0
2014-05-30 10:20:00,30.89,30.9,30.85,30.89,177000.0,23.1195,23.127,23.0896,23.1195,177000.0
2014-05-30 10:25:00,30.9,30.93,30.87,30.9,176000.0,23.127,23.1494,23.1045,23.127,176000.0
2014-05-30 10:30:00,30.9,30.91,30.84,30.85,138200.0,23.127,23.1345,23.0821,23.0896,138200.0
2014-05-30 10:35:00,30.85,30.85,30.76,30.76,184500.0,23.0896,23.0896,23.0222,23.0222,184500.0
2014-05-30 10:40:00,30.76,30.81,30.76,30.78,70800.0,23.0222,23.0596,23.0222,23.0372,70800.0
2014-05-30 10:45:00,30.78,30.84,30.77,30.8,50300.0,23.0372,23.0821,23.0297,23.0521,50300.0
2014-05-30 10:50:00,30.81,30.85,30.79,30.82,75700.0,23.0596,23.0896,23.0447,23.0671,75700.0
2014-05-30 10:55:00,30.82,30.85,30.81,30.84,135100.0,23.0671,23.0896,23.0596,23.0821,135100.0
2014-05-30 11:00:00,30.84,30.86,30.83,30.84,41400.0,23.0821,23.0971,23.0746,23.0821,41400.0
2014-05-30 11:05:00,30.83,30.85,30.83,30.83,66100.0,23.0746,23.0896,23.0746,23.0746,66100.0
2014-05-30 11:10:00,30.84,30.87,30.83,30.85,58400.0,23.0821,23.1045,23.0746,23.0896,58400.0
2014-05-30 11:15:00,30.86,30.88,30.85,30.88,37500.0,23.0971,23.112,23.0896,23.112,37500.0
2014-05-30 11:20:00,30.88,30.9,30.87,30.9,57200.0,23.112,23.127,23.1045,23.127,57200.0
2014-05-30 11:25:00,30.89,30.9,30.82,30.84,63900.0,23.1195,23.127,23.0671,23.0821,63900.0
2014-05-30 11:30:00,30.84,30.85,30.83,30.85,26100.0,23.0821,23.0896,23.0746,23.0896,26100.0
2014-05-30 11:35:00,30.85,30.88,30.84,30.85,51800.0,23.0896,23.112,23.0821,23.0896,51800.0
2014-05-30 11:40:00,30.85,30.87,30.83,30.87,26000.0,23.0896,23.1045,23.0746,23.1045,26000.0
2014-05-30 11:45:00,30.88,30.89,30.84,30.84,56500.0,23.112,23.1195,23.0821,23.0821,56500.0
2014-05-30 11:50:00,30.85,30.86,30.84,30.85,65000.0,23.0896,23.0971,23.0821,23.0896,65000.0
2014-05-30 11:55:00,30.85,30.86,30.84,30.86,36200.0,23.0896,23.0971,23.0821,23.0971,36200.0
2014-05-30 12:00:00,30.86,30.88,30.85,30.87,50500.0,23.0971,23.112,23.0896,23.1045,50500.0
2014-05-30 12:05:00,30.87,30.89,30.85,30.86,30000.0,23.1045,23.1195,23.0896,23.0971,30000.0
2014-05-30 12:10:00,30.86,30.88,30.85,30.85,31600.0,23.0971,23.112,23.0896,23.0896,31600.0
2014-05-30 12:15:00,30.86,30.89,30.85,30.89,27300.0,23.0971,23.1195,23.0896,23.1195,27300.0
2014-05-30 12:20:00,30.89,30.9,30.89,30.89,35500.0,23.1195,23.127,23.1195,23.1195,35500.0
2014-05-30 12:25:00,30.89,30.9,30.86,30.89,30500.0,23.1195,23.127,23.0971,23.1195,30500.0
2014-05-30 12:30:00,30.9,30.9,30.84,30.84,33800.0,23.127,23.127,23.0821,23.0821,33800.0
2014-05-30 12:35:00,30.83,30.84,30.8,30.8,24800.0,23.0746,23.0821,23.0521,23.0521,24800.0
2014-05-30 12:40:00,30.81,30.84,30.79,30.83,63200.0,23.0596,23.0821,23.0447,23.0746,63200.0
2014-05-30 12:45:00,30.82,30.83,30.79,30.8,68700.0,23.0671,23.0746,23.0447,23.0521,68700.0
2014-05-30 12:50:00,30.8,30.81,30.77,30.79,46800.0,23.0521,23.0596,23.0297,23.0447,46800.0
2014-05-30 12:55:00,30.79,30.8,30.78,30.8,53700.0,23.0447,23.0521,23.0372,23.0521,53700.0
2014-05-30 13:00:00,30.78,30.79,30.73,30.77,130000.0,23.0372,23.0447,22.9998,23.0297,130000.0
2014-05-30 13:05:00,30.77,30.81,30.77,30.8,24700.0,23.0297,23.0596,23.0297,23.0521,24700.0
2014-05-30 13:10:00,30.81,30.81,30.78,30.78,22200.0,23.0596,23.0596,23.0372,23.0372,22200.0
2014-05-30 13:15:00,30.78,30.79,30.74,30.74,23900.0,23.0372,23.0447,23.0072,23.0072,23900.0
2014-05-30 13:20:00,30.74,30.76,30.74,30.76,32400.0,23.0072,23.0222,23.0072,23.0222,32400.0
2014-05-30 13:25:00,30.76,30.8,30.76,30.8,22100.0,23.0222,23.0521,23.0222,23.0521,22100.0
2014-05-30 13:30:00,30.79,30.79,30.76,30.79,36300.0,23.0447,23.0447,23.0222,23.0447,36300.0
2014-05-30 13:35:00,30.8,30.8,30.75,30.77,45800.0,23.0521,23.0521,23.0147,23.0297,45800.0
2014-05-30 13:40:00,30.77,30.77,30.72,30.73,70500.0,23.0297,23.0297,22.9923,22.9998,70500.0
2014-05-30 13:45:00,30.73,30.74,30.69,30.7,91500.0,22.9998,23.0072,22.9698,22.9773,91500.0
2014-05-30 13:50:00,30.69,30.72,30.69,30.71,66500.0,22.9698,22.9923,22.9698,22.9848,66500.0
2014-05-30 13:55:00,30.71,30.73,30.7,30.72,55500.0,22.9848,22.9998,22.9773,22.9923,55500.0
2014-05-30 14:00:00,30.72,30.73,30.7,30.72,120100.0,22.9923,22.9998,22.9773,22.9923,120100.0
2014-05-30 14:05:00,30.72,30.76,30.71,30.75,48500.0,22.9923,23.0222,22.9848,23.0147,48500.0
2014-05-30 14:10:00,30.76,30.78,30.75,30.76,35400.0,23.0222,23.0372,23.0147,23.0222,35400.0
2014-05-30 14:15:00,30.76,30.79,30.76,30.77,50700.0,23.0222,23.0447,23.0222,23.0297,50700.0
2014-05-30 14:20:00,30.77,30.8,30.76,30.8,31200.0,23.0297,23.0521,23.0222,23.0521,31200.0
2014-05-30 14:25:00,30.8,30.81,30.78,30.8,49600.0,23.0521,23.0596,23.0372,23.0521,49600.0
2014-05-30 14:30:00,30.8,30.8,30.77,30.77,52000.0,23.0521,23.0521,23.0297,23.0297,52000.0
2014-05-30 14:35:00,30.78,30.78,30.76,30.78,33200.0,23.0372,23.0372,23.0222,23.0372,33200.0
2014-05-30 14:40:00,30.78,30.83,30.77,30.8,65500.0,23.0372,23.0746,23.0297,23.0521,65500.0
2014-05-30 14:45:00,30.8,30.82,30.79,30.81,50300.0,23.0521,23.0671,23.0447,23.0596,50300.0
2014-05-30 14:50:00,30.82,30.84,30.81,30.81,43000.0,23.0671,23.0821,23.0596,23.0596,43000.0
2014-05-30 14:55:00,30.81,30.82,30.76,30.76,114300.0,23.0596,23.0671,23.0222,23.0222,114300.0
2014-05-30 15:00:00,30.76,30.8,30.75,30.8,92800.0,23.0222,23.0521,23.0147,23.0521,92800.0
2014-05-30 15:05:00,30.8,30.82,30.79,30.82,48300.0,23.0521,23.0671,23.0447,23.0671,48300.0
2014-05-30 15:10:00,30.82,30.82,30.79,30.81,102200.0,23.0671,23.0671,23.0447,23.0596,102200.0
2014-05-30 15:15:00,30.81,30.82,30.79,30.79,31900.0,23.0596,23.0671,23.0447,23.0447,31900.0
2014-05-30 15:20:00,30.8,30.81,30.78,30.8,97600.0,23.0521,23.0596,23.0372,23.0521,97600.0
2014-05-30 15:25:00,30.8,30.83,30.78,30.83,104200.0,23.0521,23.0746,23.0372,23.0746,104200.0
2014-05-30 15:30:00,30.83,30.83,30.81,30.82,35900.0,23.0746,23.0746,23.0596,23.0671,35900.0
2014-05-30 15:35:00,30.82,30.85,30.82,30.84,145400.0,23.0671,23.0896,23.0671,23.0821,145400.0
2014-05-30 15:40:00,30.83,30.85,30.83,30.85,76900.0,23.0746,23.0896,23.0746,23.0896,76900.0
2014-05-30 15:45:00,30.85,30.86,30.82,30.84,227800.0,23.0896,23.0971,23.0671,23.0821,227800.0
2014-05-30 15:50:00,30.84,30.85,30.82,30.83,159500.0,23.0821,23.0896,23.0671,23.0746,159500.0
2014-05-30 15:55:00,30.83,30.87,30.82,30.85,606100.0,23.0746,23.1045,23.0671,23.0896,606100.0
2014-06-02 09:30:00,30.86,30.9,30.74,30.8,128200.0,23.0971,23.127,23.0072,23.0521,128200.0
2014-06-02 09:35:00,30.8,30.84,30.79,30.79,75400.0,23.0521,23.0821,23.0447,23.0447,75400.0
2014-06-02 09:40:00,30.8,30.8,30.71,30.72,82600.0,23.0521,23.0521,22.9848,22.9923,82600.0
2014-06-02 09:45:00,30.72,30.73,30.64,30.66,82400.0,22.9923,22.9998,22.9324,22.9474,82400.0
2014-06-02 09:50:00,30.67,30.73,30.67,30.73,41000.0,22.9548,22.9998,22.9548,22.9998,41000.0
2014-06-02 09:55:00,30.72,30.73,30.65,30.69,62300.0,22.9923,22.9998,22.9399,22.9698,62300.0
2014-06-02 10:00:00,30.68,30.68,30.58,30.6,129700.0,22.9623,22.9623,22.8875,22.9025,129700.0
2014-06-02 10:05:00,30.59,30.6,30.53,30.53,125600.0,22.895,22.9025,22.8501,22.8501,125600.0
2014-06-02 10:10:00,30.53,30.57,30.52,30.55,154100.0,22.8501,22.88,22.8426,22.865,154100.0
2014-06-02 10:15:00,30.55,30.61,30.55,30.6,69200.0,22.865,22.9099,22.865,22.9025,69200.0
2014-06-02 10:20:00,30.6,30.6,30.55,30.55,53300.0,22.9025,22.9025,22.865,22.865,53300.0
2014-06-02 10:25:00,30.56,30.6,30.54,30.57,57700.0,22.8725,22.9025,22.8575,22.88,57700.0
2014-06-02 10:30:00,30.57,30.58,30.53,30.53,36700.0,22.88,22.8875,22.8501,22.8501,36700.0
2014-06-02 10:35:00,30.53,30.61,30.53,30.6,56100.0,22.8501,22.9099,22.8501,22.9025,56100.0
2014-06-02 10:40:00,30.6,30.62,30.59,30.6,141700.0,22.9025,22.9174,22.895,22.9025,141700.0
2014-06-02 10:45:00,30.61,30.67,30.57,30.58,124500.0,22.9099,22.9548,22.88,22.8875,124500.0
2014-06-02 10:50:00,30.58,30.59,30.55,30.57,44600.0,22.8875,22.895,22.865,22.88,44600.0
2014-06-02 10:55:00,30.57,30.62,30.55,30.61,60200.0,22.88,22.9174,22.865,22.9099,60200.0
2014-06-02 11:00:00,30.61,30.63,30.57,30.63,31100.0,22.9099,22.9249,22.88,22.9249,31100.0
2014-06-02 11:05:00,30.63,30.65,30.61,30.64,85900.0,22.9249,22.9399,22.9099,22.9324,85900.0
2014-06-02 11:10:00,30.65,30.66,30.64,30.64,60400.0,22.9399,22.9474,22.9324,22.9324,60400.0
2014-06-02 11:15:00,30.65,30.65,30.6,30.6,45000.0,22.9399,22.9399,22.9025,22.9025,45000.0
2014-06-02 11:20:00,30.61,30.67,30.61,30.67,43100.0,22.9099,22.9548,22.9099,22.9548,43100.0
2014-06-02 11:25:00,30.67,30.75,30.66,30.73,73100.0,22.9548,23.0147,22.9474,22.9998,73100.0
2014-06-02 11:30:00,30.74,30.76,30.7,30.73,51000.0,23.0072,23.0222,22.9773,22.9998,51000.0
2014-06-02 11:35:00,30.73,30.73,30.71,30.72,23500.0,22.9998,22.9998,22.9848,22.9923,23500.0
2014-06-02 11:40:00,30.73,30.75,30.71,30.71,24000.0,22.9998,23.0147,22.9848,22.9848,24000.0
2014-06-02 11:45:00,30.71,30.74,30.7,30.71,46500.0,22.9848,23.0072,22.9773,22.9848,46500.0
2014-06-02 11:50:00,30.71,30.78,30.71,30.77,39200.0,22.9848,23.0372,22.9848,23.0297,39200.0
2014-06-02 11:55:00,30.77,30.78,30.73,30.78,33400.0,23.0297,23.0372,22.9998,23.0372,33400.0
2014-06-02 12:00:00,30.78,30.78,30.74,30.77,34200.0,23.0372,23.0372,23.0072,23.0297,34200.0
2014-06-02 12:05:00,30.77,30.79,30.75,30.76,54100.0,23.0297,23.0447,23.0147,23.0222,54100.0
2014-06-02 12:10:00,30.76,30.8,30.76,30.8,60300.0,23.0222,23.0521,23.0222,23.0521,60300.0
2014-06-02 12:15:00,30.8,30.8,30.76,30.77,26100.0,23.0521,23.0521,23.0222,23.0297,26100.0
2014-06-02 12:20:00,30.77,30.81,30.77,30.81,30500.0,23.0297,23.0596,23.0297,23.0596,30500.0
2014-06-02 12:25:00,30.8,30.82,30.78,30.82,38700.0,23.0521,23.0671,23.0372,23.0671,38700.0
2014-06-02 12:30:00,30.82,30.84,30.8,30.81,40500.0,23.0671,23.0821,23.0521,23.0596,40500.0
2014-06-02 12:35:00,30.81,30.83,30.8,30.8,73000.0,23.0596,23.0746,23.0521,23.0521,73000.0
2014-06-02 12:40:00,30.8,30.81,30.77,30.77,48600.0,23.0521,23.0596,23.0297,23.0297,48600.0
2014-06-02 12:45:00,30.78,30.79,30.77,30.78,22500.0,23.0372,23.0447,23.0297,23.0372,22500.0
2014-06-02 12:50:00,30.79,30.79,30.77,30.78,33400.0,23.0447,23.0447,23.0297,23.0372,33400.0
2014-06-02 12:55:00,30.78,30.78,30.76,30.77,37200.0,23.0372,23.0372,23.0222,23.0297,37200.0
2014-06-02 13:00:00,30.77,30.78,30.77,30.78,36400.0,23.0297,23.0372,23.0297,23.0372,36400.0
2014-06-02 13:05:00,30.78,30.81,30.77,30.81,55700.0,23.0372,23.0596,23.0297,23.0596,55700.0
2014-06-02 13:10:00,30.81,30.82,30.79,30.79,45500.0,23.0596,23.0671,23.0447,23.0447,45500.0
2014-06-02 13:15:00,30.8,30.83,30.79,30.81,48600.0,23.0521,23.0746,23.0447,23.0596,48600.0
2014-06-02 13:20:00,30.81,30.83,30.79,30.83,23900.0,23.0596,23.0746,23.0447,23.0746,23900.0
2014-06-02 13:25:00,30.83,30.88,30.82,30.87,49200.0,23.0746,23.112,23.0671,23.1045,49200.0
2014-06-02 13:30:00,30.87,30.9,30.85,30.89,43300.0,23.1045,23.127,23.0896,23.1195,43300.0
2014-06-02 13:35:00,30.89,30.92,30.87,30.87,46000.0,23.1195,23.142,23.1045,23.1045,46000.0
2014-06-02 13:40:00,30.88,30.88,30.82,30.83,55500.0,23.112,23.112,23.0671,23.0746,55500.0
2014-06-02 13:45:00,30.83,30.84,30.81,30.82,32100.0,23.0746,23.0821,23.0596,23.0671,32100.0
2014-06-02 13:50:00,30.83,30.89,30.83,30.85,85300.0,23.0746,23.1195,23.0746,23.0896,85300.0
2014-06-02 13:55:00,30.84,30.85,30.82,30.82,22300.0,23.0821,23.0896,23.0671,23.0671,22300.0
2014-06-02 14:00:00,30.83,30.83,30.79,30.79,22600.0,23.0746,23.0746,23.0447,23.0447,22600.0
2014-06-02 14:05:00,30.79,30.82,30.79,30.8,53400.0,23.0447,23.0671,23.0447,23.0521,53400.0
2014-06-02 14:10:00,30.8,30.8,30.78,30.8,39200.0,23.0521,23.0521,23.0372,23.0521,39200.0
2014-06-02 14:15:00,30.8,30.8,30.78,30.8,32100.0,23.0521,23.0521,23.0372,23.0521,32100.0
2014-06-02 14:20:00,30.8,30.82,30.79,30.8,35100.0,23.0521,23.0671,23.0447,23.0521,35100.0
2014-06-02 14:25:00,30.8,30.82,30.8,30.8,42800.0,23.0521,23.0671,23.0521,23.0521,42800.0
2014-06-02 14:30:00,30.81,30.82,30.8,30.81,111300.0,23.0596,23.0671,23.0521,23.0596,111300.0
2014-06-02 14:35:00,30.82,30.85,30.81,30.85,62300.0,23.0671,23.0896,23.0596,23.0896,62300.0
2014-06-02 14:40:00,30.85,30.87,30.84,30.85,64200.0,23.0896,23.1045,23.0821,23.0896,64200.0
2014-06-02 14:45:00,30.85,30.9,30.85,30.89,99800.0,23.0896,23.127,23.0896,23.1195,99800.0
2014-06-02 14:50:00,30.89,30.89,30.86,30.86,31700.0,23.1195,23.1195,23.0971,23.0971,31700.0
2014-06-02 14:55:00,30.87,30.87,30.84,30.85,41200.0,23.1045,23.1045,23.0821,23.0896,41200.0
2014-06-02 15:00:00,30.86,30.86,30.82,30.82,44400.0,23.0971,23.0971,23.0671,23.0671,44400.0
2014-06-02 15:05:00,30.83,30.84,30.82,30.84,55600.0,23.0746,23.0821,23.0671,23.0821,55600.0
2014-06-02 15:10:00,30.84,30.85,30.77,30.77,96700.0,23.0821,23.0896,23.0297,23.0297,96700.0
2014-06-02 15:15:00,30.78,30.8,30.76,30.79,128900.0,23.0372,23.0521,23.0222,23.0447,128900.0
2014-06-02 15:20:00,30.8,30.81,30.79,30.81,58000.0,23.0521,23.0596,23.0447,23.0596,58000.0
2014-06-02 15:25:00,30.8,30.81,30.77,30.78,66000.0,23.0521,23.0596,23.0297,23.0372,66000.0
2014-06-02 15:30:00,30.78,30.8,30.77,30.79,154900.0,23.0372,23.0521,23.0297,23.0447,154900.0
2014-06-02 15:35:00,30.78,30.79,30.76,30.76,131900.0,23.0372,23.0447,23.0222,23.0222,131900.0
2014-06-02 15:40:00,30.77,30.78,30.76,30.78,75100.0,23.0297,23.0372,23.0222,23.0372,75100.0
2014-06-02 15:45:00,30.78,30.83,30.77,30.83,315700.0,23.0372,23.0746,23.0297,23.0746,315700.0
2014-06-02 15:50:00,30.83,30.86,30.81,30.84,434200.0,23.0746,23.0971,23.0596,23.0821,434200.0
2014-06-02 15:55:00,30.85,30.91,30.83,30.9,1279900.0,23.0896,23.1345,23.0746,23.127,1279900.0
2014-06-03 09:30:00,30.71,30.81,30.64,30.71,253500.0,22.9848,23.0596,22.9324,22.9848,253500.0
2014-06-03 09:35:00,30.71,30.71,30.51,30.6,311300.0,22.9848,22.9848,22.8351,22.9025,311300.0
2014-06-03 09:40:00,30.61,30.61,30.49,30.49,239300.0,22.9099,22.9099,22.8201,22.8201,239300.0
2014-06-03 09:45:00,30.49,30.5,30.4,30.41,346300.0,22.8201,22.8276,22.7528,22.7603,346300.0
2014-06-03 09:50:00,30.41,30.52,30.41,30.5,170300.0,22.7603,22.8426,22.7603,22.8276,170300.0
2014-06-03 09:55:00,30.5,30.6,30.5,30.58,280300.0,22.8276,22.9025,22.8276,22.8875,280300.0
2014-06-03 10:00:00,30.59,30.7,30.58,30.68,336100.0,22.895,22.9773,22.8875,22.9623,336100.0
2014-06-03 10:05:00,30.68,30.74,30.68,30.7,216600.0,22.9623,23.0072,22.9623,22.9773,216600.0
2014-06-03 10:10:00,30.69,30.75,30.65,30.73,231800.0,22.9698,23.0147,22.9399,22.9998,231800.0
2014-06-03 10:15:00,30.72,30.75,30.66,30.69,135000.0,22.9923,23.0147,22.9474,22.9698,135000.0
2014-06-03 10:20:00,30.69,30.74,30.69,30.72,126700.0,22.9698,23.0072,22.9698,22.9923,126700.0
2014-06-03 10:25:00,30.71,30.73,30.69,30.72,155300.0,22.9848,22.9998,22.9698,22.9923,155300.0
2014-06-03 10:30:00,30.73,30.81,30.73,30.77,170500.0,22.9998,23.0596,22.9998,23.0297,170500.0
2014-06-03 10:35:00,30.78,30.78,30.73,30.74,78200.0,23.0372,23.0372,22.9998,23.0072,78200.0
2014-06-03 10:40:00,30.74,30.77,30.68,30.68,101700.0,23.0072,23.0297,22.9623,22.9623,101700.0
2014-06-03 10:45:00,30.68,30.7,30.63,30.7,129300.0,22.9623,22.9773,22.9249,22.9773,129300.0
2014-06-03 10:50:00,30.7,30.72,30.66,30.67,98100.0,22.9773,22.9923,22.9474,22.9548,98100.0
2014-06-03 10:55:00,30.67,30.7,30.65,30.68,123300.0,22.9548,22.9773,22.9399,22.9623,123300.0
2014-06-03 11:00:00,30.67,30.68,30.63,30.66,98300.0,22.9548,22.9623,22.9249,22.9474,98300.0
2014-06-03 11:05:00,30.66,30.71,30.65,30.69,68200.0,22.9474,22.9848,22.9399,22.9698,68200.0
2014-06-03 11:10:00,30.7,30.7,30.66,30.67,158100.0,22.9773,22.9773,22.9474,22.9548,158100.0
2014-06-03 11:15:00,30.68,30.7,30.67,30.69,122900.0,22.9623,22.9773,22.9548,22.9698,122900.0
2014-06-03 11:20:00,30.68,30.7,30.66,30.69,125800.0,22.9623,22.9773,22.9474,22.9698,125800.0
2014-06-03 11:25:00,30.7,30.7,30.65,30.68,108700.0,22.9773,22.9773,22.9399,22.9623,108700.0
2014-06-03 11:30:00,30.68,30.68,30.64,30.67,73500.0,22.9623,22.9623,22.9324,22.9548,73500.0
2014-06-03 11:35:00,30.67,30.68,30.64,30.65,82100.0,22.9548,22.9623,22.9324,22.9399,82100.0
2014-06-03 11:40:00,30.65,30.66,30.62,30.63,152100.0,22.9399,22.9474,22.9174,22.9249,152100.0
2014-06-03 11:45:00,30.64,30.69,30.64,30.64,86400.0,22.9324,22.9698,22.9324,22.9324,86400.0
2014-06-03 11:50:00,30.64,30.68,30.64,30.66,41000.0,22.9324,22.9623,22.9324,22.9474,41000.0
2014-06-03 11:55:00,30.65,30.7,30.65,30.7,64900.0,22.9399,22.9773,22.9399,22.9773,64900.0
2014-06-03 12:00:00,30.7,30.75,30.68,30.73,70700.0,22.9773,23.0147,22.9623,22.9998,70700.0
2014-06-03 12:05:00,30.72,30.73,30.69,30.7,67300.0,22.9923,22.9998,22.9698,22.9773,67300.0
2014-06-03 12:10:00,30.7,30.75,30.67,30.73,110500.0,22.9773,23.0147,22.9548,22.9998,110500.0
2014-06-03 12:15:00,30.73,30.74,30.69,30.7,104600.0,22.9998,23.0072,22.9698,22.9773,104600.0
2014-06-03 12:20:00,30.71,30.71,30.69,30.7,56900.0,22.9848,22.9848,22.9698,22.9773,56900.0
2014-06-03 12:25:00,30.7,30.71,30.66,30.71,55200.0,22.9773,22.9848,22.9474,22.9848,55200.0
2014-06-03 12:30:00,30.71,30.71,30.69,30.7,23300.0,22.9848,22.9848,22.9698,22.9773,23300.0
2014-06-03 12:35:00,30.69,30.7,30.69,30.7,15800.0,22.9698,22.9773,22.9698,22.9773,15800.0
2014-06-03 12:40:00,30.7,30.71,30.69,30.7,86900.0,22.9773,22.9848,22.9698,22.9773,86900.0
2014-06-03 12:45:00,30.69,30.7,30.69,30.69,14100.0,22.9698,22.9773,22.9698,22.9698,14100.0
2014-06-03 12:50:00,30.69,30.7,30.68,30.69,51200.0,22.9698,22.9773,22.9623,22.9698,51200.0
2014-06-03 12:55:00,30.69,30.69,30.68,30.68,29700.0,22.9698,22.9698,22.9623,22.9623,29700.0
2014-06-03 13:00:00,30.69,30.7,30.67,30.68,46400.0,22.9698,22.9773,22.9548,22.9623,46400.0
2014-06-03 13:05:00,30.68,30.74,30.67,30.74,87600.0,22.9623,23.0072,22.9548,23.0072,87600.0
2014-06-03 13:10:00,30.74,30.75,30.71,30.71,56200.0,23.0072,23.0147,22.9848,22.9848,56200.0
2014-06-03 13:15:00,30.72,30.73,30.71,30.72,53400.0,22.9923,22.9998,22.9848,22.9923,53400.0
2014-06-03 13:20:00,30.71,30.74,30.71,30.74,54700.0,22.9848,23.0072,22.9848,23.0072,54700.0
2014-06-03 13:25:00,30.73,30.77,30.73,30.77,42600.0,22.9998,23.0297,22.9998,23.0297,42600.0
2014-06-03 13:30:00,30.76,30.77,30.75,30.75,27300.0,23.0222,23.0297,23.0147,23.0147,27300.0
2014-06-03 13:35:00,30.76,30.76,30.73,30.74,64300.0,23.0222,23.0222,22.9998,23.0072,64300.0
2014-06-03 13:40:00,30.74,30.74,30.7,30.7,117700.0,23.0072,23.0072,22.9773,22.9773,117700.0
2014-06-03 13:45:00,30.7,30.71,30.68,30.71,81200.0,22.9773,22.9848,22.9623,22.9848,81200.0
2014-06-03 13:50:00,30.71,30.75,30.7,30.75,120500.0,22.9848,23.0147,22.9773,23.0147,120500.0
2014-06-03 13:55:00,30.75,30.77,30.74,30.76,36700.0,23.0147,23.0297,23.0072,23.0222,36700.0
2014-06-03 14:00:00,30.77,30.8,30.76,30.8,47100.0,23.0297,23.0521,23.0222,23.0521,47100.0
2014-06-03 14:05:00,30.8,30.8,30.78,30.78,65200.0,23.0521,23.0521,23.0372,23.0372,65200.0
2014-06-03 14:10:00,30.78,30.79,30.77,30.79,55600.0,23.0372,23.0447,23.0297,23.0447,55600.0
2014-06-03 14:15:00,30.79,30.81,30.78,30.8,178000.0,23.0447,23.0596,23.0372,23.0521,178000.0
2014-06-03 14:20:00,30.8,30.81,30.77,30.77,106600.0,23.0521,23.0596,23.0297,23.0297,106600.0
2014-06-03 14:25:00,30.77,30.77,30.74,30.74,62400.0,23.0297,23.0297,23.0072,23.0072,62400.0
2014-06-03 14:30:00,30.74,30.8,30.74,30.8,79700.0,23.0072,23.0521,23.0072,23.0521,79700.0
2014-06-03 14:35:00,30.79,30.81,30.78,30.8,115700.0,23.0447,23.0596,23.0372,23.0521,115700.0
2014-06-03 14:40:00,30.8,30.81,30.79,30.79,144100.0,23.0521,23.0596,23.0447,23.0447,144100.0
2014-06-03 14:45:00,30.79,30.8,30.76,30.77,52800.0,23.0447,23.0521,23.0222,23.0297,52800.0
2014-06-03 14:50:00,30.77,30.77,30.74,30.76,101800.0,23.0297,23.0297,23.0072,23.0222,101800.0
2014-06-03 14:55:00,30.75,30.78,30.75,30.78,65500.0,23.0147,23.0372,23.0147,23.0372,65500.0
2014-06-03 15:00:00,30.77,30.78,30.75,30.76,72400.0,23.0297,23.0372,23.0147,23.0222,72400.0
2014-06-03 15:05:00,30.75,30.79,30.74,30.78,227400.0,23.0147,23.0447,23.0072,23.0372,227400.0
2014-06-03 15:10:00,30.77,30.81,30.77,30.8,158600.0,23.0297,23.0596,23.0297,23.0521,158600.0
2014-06-03 15:15:00,30.8,30.81,30.79,30.8,66100.0,23.0521,23.0596,23.0447,23.0521,66100.0
2014-06-03 15:20:00,30.79,30.81,30.79,30.8,119000.0,23.0447,23.0596,23.0447,23.0521,119000.0
2014-06-03 15:25:00,30.79,30.81,30.79,30.79,96700.0,23.0447,23.0596,23.0447,23.0447,96700.0
2014-06-03 15:30:00,30.8,30.81,30.79,30.8,95200.0,23.0521,23.0596,23.0447,23.0521,95200.0
2014-06-03 15:35:00,30.8,30.83,30.79,30.83,69200.0,23.0521,23.0746,23.0447,23.0746,69200.0
2014-06-03 15:40:00,30.83,30.85,30.82,30.84,104700.0,23.0746,23.0896,23.0671,23.0821,104700.0
2014-06-03 15:45:00,30.84,30.85,30.82,30.83,235600.0,23.0821,23.0896,23.0671,23.0746,235600.0
2014-06-03 15:50:00,30.84,30.86,30.83,30.86,218300.0,23.0821,23.0971,23.0746,23.0971,218300.0
2014-06-03 15:55:00,30.86,30.86,30.84,30.85,514000.0,23.0971,23.0971,23.0821,23.0896,514000.0
2014-06-04 09:30:00,30.79,30.81,30.73,30.78,221200.0,23.0447,23.0596,22.9998,23.0372,221200.0
2014-06-04 09:35:00,30.78,30.82,30.68,30.79,93800.0,23.0372,23.0671,22.9623,23.0447,93800.0
2014-06-04 09:40:00,30.79,30.8,30.74,30.79,71900.0,23.0447,23.0521,23.0072,23.0447,71900.0
2014-06-04 09:45:00,30.79,30.83,30.78,30.8,80600.0,23.0447,23.0746,23.0372,23.0521,80600.0
2014-06-04 09:50:00,30.81,30.82,30.78,30.79,44700.0,23.0596,23.0671,23.0372,23.0447,44700.0
2014-06-04 09:55:00,30.8,30.81,30.74,30.78,49800.0,23.0521,23.0596,23.0072,23.0372,49800.0
2014-06-04 10:00:00,30.79,30.82,30.77,30.78,94500.0,23.0447,23.0671,23.0297,23.0372,94500.0
2014-06-04 10:05:00,30.78,30.78,30.71,30.76,108400.0,23.0372,23.0372,22.9848,23.0222,108400.0
2014-06-04 10:10:00,30.76,30.79,30.75,30.79,66700.0,23.0222,23.0447,23.0147,23.0447,66700.0
2014-06-04 10:15:00,30.79,30.85,30.78,30.81,113600.0,23.0447,23.0896,23.0372,23.0596,113600.0
2014-06-04 10:20:00,30.82,30.84,30.76,30.77,114100.0,23.0671,23.0821,23.0222,23.0297,114100.0
2014-06-04 10:25:00,30.77,30.78,30.71,30.71,122500.0,23.0297,23.0372,22.9848,22.9848,122500.0
2014-06-04 10:30:00,30.71,30.78,30.71,30.75,50400.0,22.9848,23.0372,22.9848,23.0147,50400.0
2014-06-04 10:35:00,30.75,30.81,30.75,30.8,58600.0,23.0147,23.0596,23.0147,23.0521,58600.0
2014-06-04 10:40:00,30.8,30.84,30.79,30.84,83000.0,23.0521,23.0821,23.0447,23.0821,83000.0
2014-06-04 10:45:00,30.84,30.86,30.82,30.85,168700.0,23.0821,23.0971,23.0671,23.0896,168700.0
2014-06-04 10:50:00,30.85,30.94,30.84,30.94,127300.0,23.0896,23.1569,23.0821,23.1569,127300.0
2014-06-04 10:55:00,30.94,30.94,30.86,30.88,175600.0,23.1569,23.1569,23.0971,23.112,175600.0
2014-06-04 11:00:00,30.88,30.88,30.85,30.87,59800.0,23.112,23.112,23.0896,23.1045,59800.0
2014-06-04 11:05:00,30.87,30.88,30.86,30.88,40500.0,23.1045,23.112,23.0971,23.112,40500.0
2014-06-04 11:10:00,30.88,30.88,30.86,30.86,28200.0,23.112,23.112,23.0971,23.0971,28200.0
2014-06-04 11:15:00,30.86,30.87,30.79,30.79,44900.0,23.0971,23.1045,23.0447,23.0447,44900.0
2014-06-04 11:20:00,30.79,30.9,30.79,30.9,72000.0,23.0447,23.127,23.0447,23.127,72000.0
2014-06-04 11:25:00,30.9,30.95,30.9,30.93,79500.0,23.127,23.1644,23.127,23.1494,79500.0
2014-06-04 11:30:00,30.93,30.93,30.92,30.92,41000.0,23.1494,23.1494,23.142,23.142,41000.0
2014-06-04 11:35:00,30.92,30.93,30.91,30.91,25500.0,23.142,23.1494,23.1345,23.1345,25500.0
2014-06-04 11:40:00,30.91,30.94,30.9,30.91,104500.0,23.1345,23.1569,23.127,23.1345,104500.0
2014-06-04 11:45:00,30.91,30.93,30.9,30.9,27900.0,23.1345,23.1494,23.127,23.127,27900.0
2014-06-04 11:50:00,30.91,30.92,30.9,30.91,37100.0,23.1345,23.142,23.127,23.1345,37100.0
2014-06-04 11:55:00,30.91,30.93,30.91,30.92,65600.0,23.1345,23.1494,23.1345,23.142,65600.0
2014-06-04 12:00:00,30.92,30.96,30.91,30.95,91500.0,23.142,23.1719,23.1345,23.1644,91500.0
2014-06-04 12:05:00,30.95,30.97,30.94,30.96,24100.0,23.1644,23.1794,23.1569,23.1719,24100.0
2014-06-04 12:10:00,30.96,30.96,30.93,30.95,82200.0,23.1719,23.1719,23.1494,23.1644,82200.0
2014-06-04 12:15:00,30.95,31.01,30.95,31.01,278500.0,23.1644,23.2093,23.1644,23.2093,278500.0
2014-06-04 12:20:00,31.01,31.02,30.99,31.02,32700.0,23.2093,23.2168,23.1943,23.2168,32700.0
2014-06-04 12:25:00,31.01,31.04,31.01,31.02,35500.0,23.2093,23.2318,23.2093,23.2168,35500.0
2014-06-04 12:30:00,31.02,31.02,30.98,31.0,61200.0,23.2168,23.2168,23.1869,23.2018,61200.0
2014-06-04 12:35:00,31.0,31.01,30.96,30.96,70100.0,23.2018,23.2093,23.1719,23.1719,70100.0
2014-06-04 12:40:00,30.97,30.99,30.96,30.99,36000.0,23.1794,23.1943,23.1719,23.1943,36000.0
2014-06-04 12:45:00,30.98,30.99,30.93,30.96,32100.0,23.1869,23.1943,23.1494,23.1719,32100.0
2014-06-04 12:50:00,30.95,30.98,30.94,30.98,32700.0,23.1644,23.1869,23.1569,23.1869,32700.0
2014-06-04 12:55:00,30.98,30.99,30.96,30.98,39500.0,23.1869,23.1943,23.1719,23.1869,39500.0
2014-06-04 13:00:00,30.98,31.0,30.98,31.0,46100.0,23.1869,23.2018,23.1869,23.2018,46100.0
2014-06-04 13:05:00,31.0,31.04,31.0,31.03,84500.0,23.2018,23.2318,23.2018,23.2243,84500.0
2014-06-04 13:10:00,31.03,31.03,30.99,30.99,28700.0,23.2243,23.2243,23.1943,23.1943,28700.0
2014-06-04 13:15:00,30.99,31.03,30.99,31.01,39000.0,23.1943,23.2243,23.1943,23.2093,39000.0
2014-06-04 13:20:00,31.01,31.04,31.01,31.03,34400.0,23.2093,23.2318,23.2093,23.2243,34400.0
2014-06-04 13:25:00,31.03,31.08,31.02,31.06,149400.0,23.2243,23.2617,23.2168,23.2467,149400.0
2014-06-04 13:30:00,31.07,31.09,31.07,31.08,42400.0,23.2542,23.2692,23.2542,23.2617,42400.0
2014-06-04 13:35:00,31.08,31.14,31.07,31.14,185600.0,23.2617,23.3066,23.2542,23.3066,185600.0
2014-06-04 13:40:00,31.14,31.15,31.13,31.13,65600.0,23.3066,23.3141,23.2991,23.2991,65600.0
2014-06-04 13:45:00,31.13,31.13,31.11,31.12,39000.0,23.2991,23.2991,23.2842,23.2916,39000.0
2014-06-04 13:50:00,31.11,31.12,31.11,31.11,73100.0,23.2842,23.2916,23.2842,23.2842,73100.0
2014-06-04 13:55:00,31.11,31.12,31.11,31.11,22200.0,23.2842,23.2916,23.2842,23.2842,22200.0
2014-06-04 14:00:00,31.12,31.12,31.11,31.12,86800.0,23.2916,23.2916,23.2842,23.2916,86800.0
2014-06-04 14:05:00,31.11,31.12,31.11,31.12,19500.0,23.2842,23.2916,23.2842,23.2916,19500.0
2014-06-04 14:10:00,31.12,31.13,31.11,31.11,72100.0,23.2916,23.2991,23.2842,23.2842,72100.0
2014-06-04 14:15:00,31.11,31.12,31.11,31.12,13500.0,23.2842,23.2916,23.2842,23.2916,13500.0
2014-06-04 14:20:00,31.12,31.12,31.04,31.06,75400.0,23.2916,23.2916,23.2318,23.2467,75400.0
2014-06-04 14:25:00,31.05,31.08,31.05,31.07,40100.0,23.2393,23.2617,23.2393,23.2542,40100.0
2014-06-04 14:30:00,31.07,31.07,31.03,31.04,107400.0,23.2542,23.2542,23.2243,23.2318,107400.0
2014-06-04 14:35:00,31.04,31.05,31.03,31.05,16300.0,23.2318,23.2393,23.2243,23.2393,16300.0
2014-06-04 14:40:00,31.05,31.05,31.03,31.04,15000.0,23.2393,23.2393,23.2243,23.2318,15000.0
2014-06-04 14:45:00,31.03,31.05,30.98,31.0,65700.0,23.2243,23.2393,23.1869,23.2018,65700.0
2014-06-04 14:50:00,30.99,31.0,30.99,31.0,25000.0,23.1943,23.2018,23.1943,23.2018,25000.0
2014-06-04 14:55:00,31.0,31.06,30.99,31.06,138300.0,23.2018,23.2467,23.1943,23.2467,138300.0
2014-06-04 15:00:00,31.06,31.08,31.05,31.08,45500.0,23.2467,23.2617,23.2393,23.2617,45500.0
2014-06-04 15:05:00,31.09,31.09,31.06,31.06,82000.0,23.2692,23.2692,23.2467,23.2467,82000.0
2014-06-04 15:10:00,31.06,31.07,31.05,31.06,24000.0,23.2467,23.2542,23.2393,23.2467,24000.0
2014-06-04 15:15:00,31.07,31.12,31.05,31.11,367800.0,23.2542,23.2916,23.2393,23.2842,367800.0
2014-06-04 15:20:00,31.11,31.12,31.09,31.12,41500.0,23.2842,23.2916,23.2692,23.2916,41500.0
2014-06-04 15:25:00,31.12,31.12,31.1,31.12,87400.0,23.2916,23.2916,23.2767,23.2916,87400.0
2014-06-04 15:30:00,31.12,31.14,31.11,31.12,85200.0,23.2916,23.3066,23.2842,23.2916,85200.0
2014-06-04 15:35:00,31.13,31.16,31.1,31.15,225200.0,23.2991,23.3216,23.2767,23.3141,225200.0
2014-06-04 15:40:00,31.15,31.17,31.15,31.17,77600.0,23.3141,23.3291,23.3141,23.3291,77600.0
2014-06-04 15:45:00,31.17,31.21,31.16,31.19,352100.0,23.3291,23.359,23.3216,23.344,352100.0
2014-06-04 15:50:00,31.19,31.2,31.17,31.17,148400.0,23.344,23.3515,23.3291,23.3291,148400.0
2014-06-04 15:55:00,31.17,31.22,31.17,31.2,900800.0,23.3291,23.3665,23.3291,23.3515,900800.0
2014-06-05 09:30:00,31.27,31.36,31.2,31.27,198900.0,23.4039,23.4713,23.3515,23.4039,198900.0
2014-06-05 09:35:00,31.26,31.3,31.16,31.25,144200.0,23.3964,23.4264,23.3216,23.3889,144200.0
2014-06-05 09:40:00,31.24,31.29,31.17,31.23,170800.0,23.3815,23.4189,23.3291,23.374,170800.0
2014-06-05 09:45:00,31.22,31.3,31.22,31.24,88400.0,23.3665,23.4264,23.3665,23.3815,88400.0
2014-06-05 09:50:00,31.25,31.27,31.2,31.2,87400.0,23.3889,23.4039,23.3515,23.3515,87400.0
2014-06-05 09:55:00,31.2,31.25,31.16,31.25,105900.0,23.3515,23.3889,23.3216,23.3889,105900.0
2014-06-05 10:00:00,31.24,31.25,31.19,31.19,102900.0,23.3815,23.3889,23.344,23.344,102900.0
2014-06-05 10:05:00,31.2,31.23,31.12,31.14,80700.0,23.3515,23.374,23.2916,23.3066,80700.0
2014-06-05 10:10:00,31.13,31.14,31.01,31.03,96900.0,23.2991,23.3066,23.2093,23.2243,96900.0
2014-06-05 10:15:00,31.03,31.04,30.97,31.02,85100.0,23.2243,23.2318,23.1794,23.2168,85100.0
2014-06-05 10:20:00,31.02,31.11,31.02,31.08,78000.0,23.2168,23.2842,23.2168,23.2617,78000.0
2014-06-05 10:25:00,31.09,31.12,31.09,31.1,38000.0,23.2692,23.2916,23.2692,23.2767,38000.0
2014-06-05 10:30:00,31.09,31.12,31.05,31.11,44800.0,23.2692,23.2916,23.2393,23.2842,44800.0
2014-06-05 10:35:00,31.1,31.14,31.07,31.14,44500.0,23.2767,23.3066,23.2542,23.3066,44500.0
2014-06-05 10:40:00,31.15,31.17,31.11,31.11,60300.0,23.3141,23.3291,23.2842,23.2842,60300.0
2014-06-05 10:45:00,31.11,31.11,31.07,31.08,62900.0,23.2842,23.2842,23.2542,23.2617,62900.0
2014-06-05 10:50:00,31.08,31.12,31.05,31.1,73900.0,23.2617,23.2916,23.2393,23.2767,73900.0
2014-06-05 10:55:00,31.11,31.18,31.11,31.17,58400.0,23.2842,23.3366,23.2842,23.3291,58400.0
2014-06-05 11:00:00,31.16,31.16,31.13,31.13,57700.0,23.3216,23.3216,23.2991,23.2991,57700.0
2014-06-05 11:05:00,31.14,31.2,31.14,31.2,69200.0,23.3066,23.3515,23.3066,23.3515,69200.0
2014-06-05 11:10:00,31.2,31.25,31.2,31.25,55800.0,23.3515,23.3889,23.3515,23.3889,55800.0
2014-06-05 11:15:00,31.25,31.3,31.24,31.27,78800.0,23.3889,23.4264,23.3815,23.4039,78800.0
2014-06-05 11:20:00,31.27,31.3,31.24,31.3,84000.0,23.4039,23.4264,23.3815,23.4264,84000.0
2014-06-05 11:25:00,31.3,31.32,31.28,31.31,87300.0,23.4264,23.4413,23.4114,23.4339,87300.0
2014-06-05 11:30:00,31.32,31.33,31.28,31.3,77400.0,23.4413,23.4488,23.4114,23.4264,77400.0
2014-06-05 11:35:00,31.29,31.33,31.27,31.32,77500.0,23.4189,23.4488,23.4039,23.4413,77500.0
2014-06-05 11:40:00,31.32,31.33,31.29,31.3,36700.0,23.4413,23.4488,23.4189,23.4264,36700.0
2014-06-05 11:45:00,31.3,31.35,31.28,31.33,72500.0,23.4264,23.4638,23.4114,23.4488,72500.0
2014-06-05 11:50:00,31.33,31.39,31.32,31.37,96900.0,23.4488,23.4937,23.4413,23.4788,96900.0
2014-06-05 11:55:00,31.37,31.4,31.34,31.4,80500.0,23.4788,23.5012,23.4563,23.5012,80500.0
2014-06-05 12:00:00,31.4,31.46,31.4,31.46,79900.0,23.5012,23.5461,23.5012,23.5461,79900.0
2014-06-05 12:05:00,31.46,31.48,31.43,31.47,92900.0,23.5461,23.5611,23.5237,23.5536,92900.0
2014-06-05 12:10:00,31.47,31.48,31.46,31.47,54300.0,23.5536,23.5611,23.5461,23.5536,54300.0
2014-06-05 12:15:00,31.46,31.48,31.45,31.46,180300.0,23.5461,23.5611,23.5386,23.5461,180300.0
2014-06-05 12:20:00,31.47,31.52,31.47,31.52,192500.0,23.5536,23.591,23.5536,23.591,192500.0
2014-06-05 12:25:00,31.52,31.56,31.5,31.56,107600.0,23.591,23.621,23.5761,23.621,107600.0
2014-06-05 12:30:00,31.56,31.6,31.56,31.59,224100.0,23.621,23.6509,23.621,23.6434,224100.0
2014-06-05 12:35:00,31.59,31.63,31.59,31.63,151300.0,23.6434,23.6734,23.6434,23.6734,151300.0
2014-06-05 12:40:00,31.62,31.63,31.58,31.6,98400.0,23.6659,23.6734,23.6359,23.6509,98400.0
2014-06-05 12:45:00,31.6,31.6,31.54,31.55,77100.0,23.6509,23.6509,23.606,23.6135,77100.0
2014-06-05 12:50:00,31.55,31.57,31.54,31.54,48900.0,23.6135,23.6284,23.606,23.606,48900.0
2014-06-05 12:55:00,31.54,31.55,31.51,31.51,48000.0,23.606,23.6135,23.5835,23.5835,48000.0
2014-06-05 13:00:00,31.51,31.57,31.51,31.56,69400.0,23.5835,23.6284,23.5835,23.621,69400.0
2014-06-05 13:05:00,31.57,31.63,31.57,31.62,95500.0,23.6284,23.6734,23.6284,23.6659,95500.0
2014-06-05 13:10:00,31.62,31.62,31.61,31.62,16800.0,23.6659,23.6659,23.6584,23.6659,16800.0
2014-06-05 13:15:00,31.61,31.62,31.6,31.62,44000.0,23.6584,23.6659,23.6509,23.6659,44000.0
2014-06-05 13:20:00,31.62,31.62,31.58,31.58,46300.0,23.6659,23.6659,23.6359,23.6359,46300.0
2014-06-05 13:25:00,31.58,31.59,31.54,31.55,64600.0,23.6359,23.6434,23.606,23.6135,64600.0
2014-06-05 13:30:00,31.54,31.57,31.54,31.57,55100.0,23.606,23.6284,23.606,23.6284,55100.0
2014-06-05 13:35:00,31.57,31.57,31.56,31.57,36500.0,23.6284,23.6284,23.621,23.6284,36500.0
2014-06-05 13:40:00,31.57,31.57,31.53,31.53,42900.0,23.6284,23.6284,23.5985,23.5985,42900.0
2014-06-05 13:45:00,31.53,31.54,31.51,31.51,61300.0,23.5985,23.606,23.5835,23.5835,61300.0
2014-06-05 13:50:00,31.51,31.52,31.51,31.52,37600.0,23.5835,23.591,23.5835,23.591,37600.0
2014-06-05 13:55:00,31.51,31.52,31.51,31.52,64500.0,23.5835,23.591,23.5835,23.591,64500.0
2014-06-05 14:00:00,31.52,31.53,31.51,31.53,169700.0,23.591,23.5985,23.5835,23.5985,169700.0
2014-06-05 14:05:00,31.54,31.55,31.51,31.52,167400.0,23.606,23.6135,23.5835,23.591,167400.0
2014-06-05 14:10:00,31.52,31.55,31.51,31.54,53500.0,23.591,23.6135,23.5835,23.606,53500.0
2014-06-05 14:15:00,31.55,31.56,31.54,31.56,68900.0,23.6135,23.621,23.606,23.621,68900.0
2014-06-05 14:20:00,31.56,31.62,31.56,31.62,63700.0,23.621,23.6659,23.621,23.6659,63700.0
2014-06-05 14:25:00,31.61,31.62,31.56,31.58,157200.0,23.6584,23.6659,23.621,23.6359,157200.0
2014-06-05 14:30:00,31.59,31.62,31.58,31.62,66100.0,23.6434,23.6659,23.6359,23.6659,66100.0
2014-06-05 14:35:00,31.62,31.62,31.6,31.6,92400.0,23.6659,23.6659,23.6509,23.6509,92400.0
2014-06-05 14:40:00,31.6,31.63,31.6,31.62,99600.0,23.6509,23.6734,23.6509,23.6659,99600.0
2014-06-05 14:45:00,31.62,31.62,31.59,31.61,45300.0,23.6659,23.6659,23.6434,23.6584,45300.0
2014-06-05 14:50:00,31.61,31.61,31.6,31.61,84100.0,23.6584,23.6584,23.6509,23.6584,84100.0
2014-06-05 14:55:00,31.61,31.61,31.57,31.59,72000.0,23.6584,23.6584,23.6284,23.6434,72000.0
2014-06-05 15:00:00,31.58,31.64,31.58,31.64,79500.0,23.6359,23.6808,23.6359,23.6808,79500.0
2014-06-05 15:05:00,31.64,31.66,31.62,31.63,171800.0,23.6808,23.6958,23.6659,23.6734,171800.0
2014-06-05 15:10:00,31.63,31.63,31.59,31.59,53700.0,23.6734,23.6734,23.6434,23.6434,53700.0
2014-06-05 15:15:00,31.59,31.61,31.59,31.61,74900.0,23.6434,23.6584,23.6434,23.6584,74900.0
2014-06-05 15:20:00,31.61,31.63,31.6,31.61,95400.0,23.6584,23.6734,23.6509,23.6584,95400.0
2014-06-05 15:25:00,31.62,31.62,31.6,31.61,52200.0,23.6659,23.6659,23.6509,23.6584,52200.0
2014-06-05 15:30:00,31.61,31.61,31.58,31.6,130600.0,23.6584,23.6584,23.6359,23.6509,130600.0
2014-06-05 15:35:00,31.6,31.6,31.59,31.6,85900.0,23.6509,23.6509,23.6434,23.6509,85900.0
2014-06-05 15:40:00,31.6,31.62,31.59,31.61,236300.0,23.6509,23.6659,23.6434,23.6584,236300.0
2014-06-05 15:45:00,31.61,31.61,31.6,31.61,290300.0,23.6584,23.6584,23.6509,23.6584,290300.0
2014-06-05 15:50:00,31.61,31.64,31.6,31.64,338900.0,23.6584,23.6808,23.6509,23.6808,338900.0
2014-06-05 15:55:00,31.64,31.66,31.62,31.63,622500.0,23.6808,23.6958,23.6659,23.6734,622500.0
2014-06-06 09:30:00,31.69,31.74,31.62,31.74,161000.0,23.7183,23.7557,23.6659,23.7557,161000.0
2014-06-06 09:35:00,31.74,31.89,31.74,31.84,176200.0,23.7557,23.868,23.7557,23.8305,176200.0
2014-06-06 09:40:00,31.84,31.88,31.81,31.86,89300.0,23.8305,23.8605,23.8081,23.8455,89300.0
2014-06-06 09:45:00,31.87,31.88,31.78,31.78,98400.0,23.853,23.8605,23.7856,23.7856,98400.0
2014-06-06 09:50:00,31.79,31.8,31.71,31.77,101700.0,23.7931,23.8006,23.7332,23.7781,101700.0
2014-06-06 09:55:00,31.76,31.8,31.73,31.79,68800.0,23.7707,23.8006,23.7482,23.7931,68800.0
2014-06-06 10:00:00,31.8,31.86,31.79,31.85,65900.0,23.8006,23.8455,23.7931,23.838,65900.0
2014-06-06 10:05:00,31.86,31.89,31.84,31.89,100100.0,23.8455,23.868,23.8305,23.868,100100.0
2014-06-06 10:10:00,31.88,31.9,31.88,31.89,45500.0,23.8605,23.8754,23.8605,23.868,45500.0
2014-06-06 10:15:00,31.89,31.9,31.84,31.84,78900.0,23.868,23.8754,23.8305,23.8305,78900.0
2014-06-06 10:20:00,31.83,31.85,31.8,31.85,47600.0,23.823,23.838,23.8006,23.838,47600.0
2014-06-06 10:25:00,31.85,31.98,31.84,31.96,180700.0,23.838,23.9353,23.8305,23.9203,180700.0
2014-06-06 10:30:00,31.96,31.96,31.87,31.91,39600.0,23.9203,23.9203,23.853,23.8829,39600.0
2014-06-06 10:35:00,31.91,31.94,31.88,31.93,44100.0,23.8829,23.9054,23.8605,23.8979,44100.0
2014-06-06 10:40:00,31.94,31.94,31.86,31.9,46000.0,23.9054,23.9054,23.8455,23.8754,46000.0
2014-06-06 10:45:00,31.9,31.9,31.85,31.85,48200.0,23.8754,23.8754,23.838,23.838,48200.0
2014-06-06 10:50:00,31.86,31.93,31.85,31.93,69300.0,23.8455,23.8979,23.838,23.8979,69300.0
2014-06-06 10:55:00,31.93,31.97,31.91,31.97,70800.0,23.8979,23.9278,23.8829,23.9278,70800.0
2014-06-06 11:00:00,31.97,31.98,31.95,31.96,129600.0,23.9278,23.9353,23.9129,23.9203,129600.0
2014-06-06 11:05:00,31.96,31.98,31.95,31.98,72400.0,23.9203,23.9353,23.9129,23.9353,72400.0
2014-06-06 11:10:00,31.98,31.99,31.96,31.98,72900.0,23.9353,23.9428,23.9203,23.9353,72900.0
2014-06-06 11:15:00,31.99,31.99,31.96,31.96,73300.0,23.9428,23.9428,23.9203,23.9203,73300.0
2014-06-06 11:20:00,31.96,31.97,31.92,31.94,297500.0,23.9203,23.9278,23.8904,23.9054,297500.0
2014-06-06 11:25:00,31.95,31.96,31.92,31.94,74600.0,23.9129,23.9203,23.8904,23.9054,74600.0
2014-06-06 11:30:00,31.94,31.96,31.93,31.94,40600.0,23.9054,23.9203,23.8979,23.9054,40600.0
2014-06-06 11:35:00,31.94,31.95,31.93,31.95,29300.0,23.9054,23.9129,23.8979,23.9129,29300.0
2014-06-06 11:40:00,31.95,31.96,31.95,31.96,35800.0,23.9129,23.9203,23.9129,23.9203,35800.0
2014-06-06 11:45:00,31.96,31.98,31.95,31.97,56000.0,23.9203,23.9353,23.9129,23.9278,56000.0
2014-06-06 11:50:00,31.97,31.98,31.94,31.94,60000.0,23.9278,23.9353,23.9054,23.9054,60000.0
2014-06-06 11:55:00,31.94,31.95,31.9,31.9,57000.0,23.9054,23.9129,23.8754,23.8754,57000.0
2014-06-06 12:00:00,31.9,31.9,31.85,31.86,86400.0,23.8754,23.8754,23.838,23.8455,86400.0
2014-06-06 12:05:00,31.87,31.97,31.87,31.96,86300.0,23.853,23.9278,23.853,23.9203,86300.0
2014-06-06 12:10:00,31.96,31.97,31.94,31.95,41200.0,23.9203,23.9278,23.9054,23.9129,41200.0
2014-06-06 12:15:00,31.94,31.95,31.93,31.95,29400.0,23.9054,23.9129,23.8979,23.9129,29400.0
2014-06-06 12:20:00,31.94,31.95,31.93,31.93,35300.0,23.9054,23.9129,23.8979,23.8979,35300.0
2014-06-06 12:25:00,31.93,31.95,31.93,31.94,44800.0,23.8979,23.9129,23.8979,23.9054,44800.0
2014-06-06 12:30:00,31.94,31.98,31.93,31.98,58600.0,23.9054,23.9353,23.8979,23.9353,58600.0
2014-06-06 12:35:00,31.98,31.98,31.97,31.98,21700.0,23.9353,23.9353,23.9278,23.9353,21700.0
2014-06-06 12:40:00,31.98,31.98,31.96,31.96,70600.0,23.9353,23.9353,23.9203,23.9203,70600.0
2014-06-06 12:45:00,31.97,31.97,31.96,31.96,25400.0,23.9278,23.9278,23.9203,23.9203,25400.0
2014-06-06 12:50:00,31.96,31.97,31.93,31.93,37100.0,23.9203,23.9278,23.8979,23.8979,37100.0
2014-06-06 12:55:00,31.93,31.96,31.9,31.9,68600.0,23.8979,23.9203,23.8754,23.8754,68600.0
2014-06-06 13:00:00,31.9,31.91,31.89,31.91,55700.0,23.8754,23.8829,23.868,23.8829,55700.0
2014-06-06 13:05:00,31.91,31.91,31.9,31.91,30100.0,23.8829,23.8829,23.8754,23.8829,30100.0
2014-06-06 13:10:00,31.91,31.91,31.88,31.89,22200.0,23.8829,23.8829,23.8605,23.868,22200.0
2014-06-06 13:15:00,31.88,31.93,31.88,31.93,46200.0,23.8605,23.8979,23.8605,23.8979,46200.0
2014-06-06 13:20:00,31.93,31.93,31.92,31.92,42200.0,23.8979,23.8979,23.8904,23.8904,42200.0
2014-06-06 13:25:00,31.93,31.93,31.89,31.89,36000.0,23.8979,23.8979,23.868,23.868,36000.0
2014-06-06 13:30:00,31.89,31.91,31.89,31.89,36700.0,23.868,23.8829,23.868,23.868,36700.0
2014-06-06 13:35:00,31.89,31.91,31.89,31.91,49000.0,23.868,23.8829,23.868,23.8829,49000.0
2014-06-06 13:40:00,31.91,31.91,31.88,31.88,60700.0,23.8829,23.8829,23.8605,23.8605,60700.0
2014-06-06 13:45:00,31.88,31.94,31.88,31.94,66100.0,23.8605,23.9054,23.8605,23.9054,66100.0
2014-06-06 13:50:00,31.95,31.95,31.89,31.89,25500.0,23.9129,23.9129,23.868,23.868,25500.0
2014-06-06 13:55:00,31.89,31.92,31.89,31.92,51900.0,23.868,23.8904,23.868,23.8904,51900.0
2014-06-06 14:00:00,31.92,31.92,31.88,31.89,44100.0,23.8904,23.8904,23.8605,23.868,44100.0
2014-06-06 14:05:00,31.89,31.92,31.88,31.92,72000.0,23.868,23.8904,23.8605,23.8904,72000.0
2014-06-06 14:10:00,31.91,31.92,31.91,31.92,19300.0,23.8829,23.8904,23.8829,23.8904,19300.0
2014-06-06 14:15:00,31.92,31.92,31.89,31.9,31100.0,23.8904,23.8904,23.868,23.8754,31100.0
2014-06-06 14:20:00,31.9,31.93,31.89,31.93,38400.0,23.8754,23.8979,23.868,23.8979,38400.0
2014-06-06 14:25:00,31.93,31.93,31.92,31.93,29800.0,23.8979,23.8979,23.8904,23.8979,29800.0
2014-06-06 14:30:00,31.93,31.93,31.92,31.93,15500.0,23.8979,23.8979,23.8904,23.8979,15500.0
2014-06-06 14:35:00,31.93,31.93,31.91,31.91,31000.0,23.8979,23.8979,23.8829,23.8829,31000.0
2014-06-06 14:40:00,31.91,31.92,31.91,31.91,21400.0,23.8829,23.8904,23.8829,23.8829,21400.0
2014-06-06 14:45:00,31.92,31.92,31.88,31.88,39800.0,23.8904,23.8904,23.8605,23.8605,39800.0
2014-06-06 14:50:00,31.88,31.89,31.87,31.87,34800.0,23.8605,23.868,23.853,23.853,34800.0
2014-06-06 14:55:00,31.88,31.88,31.87,31.87,21200.0,23.8605,23.8605,23.853,23.853,21200.0
2014-06-06 15:00:00,31.87,31.88,31.87,31.87,22200.0,23.853,23.8605,23.853,23.853,22200.0
2014-06-06 15:05:00,31.87,31.88,31.87,31.87,22800.0,23.853,23.8605,23.853,23.853,22800.0
2014-06-06 15:10:00,31.88,31.88,31.87,31.88,20200.0,23.8605,23.8605,23.853,23.8605,20200.0
2014-06-06 15:15:00,31.88,31.91,31.87,31.91,145400.0,23.8605,23.8829,23.853,23.8829,145400.0
2014-06-06 15:20:00,31.91,31.93,31.91,31.93,50600.0,23.8829,23.8979,23.8829,23.8979,50600.0
2014-06-06 15:25:00,31.93,31.95,31.92,31.94,57900.0,23.8979,23.9129,23.8904,23.9054,57900.0
2014-06-06 15:30:00,31.94,31.95,31.91,31.92,66600.0,23.9054,23.9129,23.8829,23.8904,66600.0
2014-06-06 15:35:00,31.92,31.94,31.92,31.92,120900.0,23.8904,23.9054,23.8904,23.8904,120900.0
2014-06-06 15:40:00,31.92,31.92,31.9,31.91,74700.0,23.8904,23.8904,23.8754,23.8829,74700.0
2014-06-06 15:45:00,31.91,31.95,31.91,31.93,429600.0,23.8829,23.9129,23.8829,23.8979,429600.0
2014-06-06 15:50:00,31.94,31.94,31.92,31.93,164800.0,23.9054,23.9054,23.8904,23.8979,164800.0
2014-06-06 15:55:00,31.93,31.94,31.92,31.94,342800.0,23.8979,23.9054,23.8904,23.9054,342800.0
2014-06-09 09:30:00,31.95,32.15,31.86,32.14,502500.0,23.9129,24.0625,23.8455,24.0551,502500.0
2014-06-09 09:35:00,32.14,32.15,32.08,32.13,197100.0,24.0551,24.0625,24.0102,24.0476,197100.0
2014-06-09 09:40:00,32.13,32.19,32.09,32.13,236800.0,24.0476,24.0925,24.0176,24.0476,236800.0
2014-06-09 09:45:00,32.14,32.2,32.13,32.14,142500.0,24.0551,24.1,24.0476,24.0551,142500.0
2014-06-09 09:50:00,32.13,32.14,32.06,32.1,82900.0,24.0476,24.0551,23.9952,24.0251,82900.0
2014-06-09 09:55:00,32.11,32.11,32.01,32.04,94600.0,24.0326,24.0326,23.9578,23.9802,94600.0
2014-06-09 10:00:00,32.04,32.12,32.03,32.07,132300.0,23.9802,24.0401,23.9727,24.0027,132300.0
2014-06-09 10:05:00,32.07,32.07,32.01,32.01,130200.0,24.0027,24.0027,23.9578,23.9578,130200.0
2014-06-09 10:10:00,32.01,32.05,32.01,32.05,120300.0,23.9578,23.9877,23.9578,23.9877,120300.0
2014-06-09 10:15:00,32.05,32.06,32.03,32.04,74300.0,23.9877,23.9952,23.9727,23.9802,74300.0
2014-06-09 10:20:00,32.04,32.04,32.0,32.02,128300.0,23.9802,23.9802,23.9503,23.9652,128300.0
2014-06-09 10:25:00,32.02,32.04,32.01,32.03,51900.0,23.9652,23.9802,23.9578,23.9727,51900.0
2014-06-09 10:30:00,32.04,32.05,32.02,32.04,31600.0,23.9802,23.9877,23.9652,23.9802,31600.0
2014-06-09 10:35:00,32.04,32.04,32.01,32.01,39600.0,23.9802,23.9802,23.9578,23.9578,39600.0
2014-06-09 10:40:00,32.02,32.02,31.99,32.0,153300.0,23.9652,23.9652,23.9428,23.9503,153300.0
2014-06-09 10:45:00,32.0,32.09,32.0,32.07,89200.0,23.9503,24.0176,23.9503,24.0027,89200.0
2014-06-09 10:50:00,32.08,32.15,32.07,32.13,112400.0,24.0102,24.0625,24.0027,24.0476,112400.0
2014-06-09 10:55:00,32.13,32.15,32.09,32.1,87900.0,24.0476,24.0625,24.0176,24.0251,87900.0
2014-06-09 11:00:00,32.1,32.1,32.08,32.09,47300.0,24.0251,24.0251,24.0102,24.0176,47300.0
2014-06-09 11:05:00,32.09,32.11,32.09,32.11,33200.0,24.0176,24.0326,24.0176,24.0326,33200.0
2014-06-09 11:10:00,32.11,32.11,32.09,32.11,62800.0,24.0326,24.0326,24.0176,24.0326,62800.0
2014-06-09 11:15:00,32.11,32.14,32.11,32.12,80000.0,24.0326,24.0551,24.0326,24.0401,80000.0
2014-06-09 11:20:00,32.12,32.15,32.12,32.13,78200.0,24.0401,24.0625,24.0401,24.0476,78200.0
2014-06-09 11:25:00,32.13,32.17,32.12,32.17,202600.0,24.0476,24.0775,24.0401,24.0775,202600.0
2014-06-09 11:30:00,32.17,32.22,32.17,32.22,192700.0,24.0775,24.1149,24.0775,24.1149,192700.0
2014-06-09 11:35:00,32.21,32.22,32.19,32.2,91500.0,24.1075,24.1149,24.0925,24.1,91500.0
2014-06-09 11:40:00,32.2,32.23,32.19,32.22,95600.0,24.1,24.1224,24.0925,24.1149,95600.0
2014-06-09 11:45:00,32.22,32.24,32.21,32.23,93000.0,24.1149,24.1299,24.1075,24.1224,93000.0
2014-06-09 11:50:00,32.23,32.26,32.23,32.24,121000.0,24.1224,24.1449,24.1224,24.1299,121000.0
2014-06-09 11:55:00,32.25,32.26,32.25,32.25,87000.0,24.1374,24.1449,24.1374,24.1374,87000.0
2014-06-09 12:00:00,32.25,32.26,32.21,32.22,70300.0,24.1374,24.1449,24.1075,24.1149,70300.0
2014-06-09 12:05:00,32.22,32.23,32.2,32.21,47100.0,24.1149,24.1224,24.1,24.1075,47100.0
2014-06-09 12:10:00,32.21,32.24,32.21,32.23,38100.0,24.1075,24.1299,24.1075,24.1224,38100.0
2014-06-09 12:15:00,32.23,32.24,32.2,32.2,48800.0,24.1224,24.1299,24.1,24.1,48800.0
2014-06-09 12:20:00,32.2,32.22,32.18,32.19,69300.0,24.1,24.1149,24.085,24.0925,69300.0
2014-06-09 12:25:00,32.19,32.2,32.16,32.17,40000.0,24.0925,24.1,24.07,24.0775,40000.0
2014-06-09 12:30:00,32.17,32.19,32.16,32.17,36900.0,24.0775,24.0925,24.07,24.0775,36900.0
2014-06-09 12:35:00,32.17,32.19,32.17,32.18,8000.0,24.0775,24.0925,24.0775,24.085,8000.0
2014-06-09 12:40:00,32.18,32.2,32.14,32.15,85700.0,24.085,24.1,24.0551,24.0625,85700.0
2014-06-09 12:45:00,32.16,32.17,32.15,32.17,35800.0,24.07,24.0775,24.0625,24.0775,35800.0
2014-06-09 12:50:00,32.18,32.18,32.17,32.18,6800.0,24.085,24.085,24.0775,24.085,6800.0
2014-06-09 12:55:00,32.18,32.19,32.15,32.16,63400.0,24.085,24.0925,24.0625,24.07,63400.0
2014-06-09 13:00:00,32.15,32.18,32.15,32.18,19700.0,24.0625,24.085,24.0625,24.085,19700.0
2014-06-09 13:05:00,32.17,32.18,32.15,32.15,48600.0,24.0775,24.085,24.0625,24.0625,48600.0
2014-06-09 13:10:00,32.15,32.16,32.15,32.16,5200.0,24.0625,24.07,24.0625,24.07,5200.0
2014-06-09 13:15:00,32.16,32.17,32.15,32.17,17300.0,24.07,24.0775,24.0625,24.0775,17300.0
2014-06-09 13:20:00,32.17,32.18,32.16,32.18,59000.0,24.0775,24.085,24.07,24.085,59000.0
2014-06-09 13:25:00,32.17,32.18,32.15,32.15,118800.0,24.0775,24.085,24.0625,24.0625,118800.0
2014-06-09 13:30:00,32.16,32.16,32.13,32.13,49500.0,24.07,24.07,24.0476,24.0476,49500.0
2014-06-09 13:35:00,32.13,32.17,32.13,32.15,41600.0,24.0476,24.0775,24.0476,24.0625,41600.0
2014-06-09 13:40:00,32.15,32.16,32.14,32.15,53500.0,24.0625,24.07,24.0551,24.0625,53500.0
2014-06-09 13:45:00,32.15,32.16,32.14,32.16,52500.0,24.0625,24.07,24.0551,24.07,52500.0
2014-06-09 13:50:00,32.15,32.19,32.15,32.18,73900.0,24.0625,24.0925,24.0625,24.085,73900.0
2014-06-09 13:55:00,32.19,32.21,32.18,32.2,88200.0,24.0925,24.1075,24.085,24.1,88200.0
2014-06-09 14:00:00,32.19,32.2,32.18,32.19,104100.0,24.0925,24.1,24.085,24.0925,104100.0
2014-06-09 14:05:00,32.19,32.19,32.13,32.14,67300.0,24.0925,24.0925,24.0476,24.0551,67300.0
2014-06-09 14:10:00,32.14,32.14,32.03,32.04,193600.0,24.0551,24.0551,23.9727,23.9802,193600.0
2014-06-09 14:15:00,32.03,32.05,32.02,32.02,87100.0,23.9727,23.9877,23.9652,23.9652,87100.0
2014-06-09 14:20:00,32.02,32.02,31.96,31.96,114100.0,23.9652,23.9652,23.9203,23.9203,114100.0
2014-06-09 14:25:00,31.97,31.98,31.95,31.95,78900.0,23.9278,23.9353,23.9129,23.9129,78900.0
2014-06-09 14:30:00,31.96,31.97,31.92,31.92,104800.0,23.9203,23.9278,23.8904,23.8904,104800.0
2014-06-09 14:35:00,31.92,31.95,31.92,31.94,47600.0,23.8904,23.9129,23.8904,23.9054,47600.0
2014-06-09 14:40:00,31.95,31.96,31.94,31.95,120600.0,23.9129,23.9203,23.9054,23.9129,120600.0
2014-06-09 14:45:00,31.95,31.95,31.92,31.92,70700.0,23.9129,23.9129,23.8904,23.8904,70700.0
2014-06-09 14:50:00,31.92,31.95,31.92,31.95,43500.0,23.8904,23.9129,23.8904,23.9129,43500.0
2014-06-09 14:55:00,31.95,31.95,31.94,31.95,87600.0,23.9129,23.9129,23.9054,23.9129,87600.0
2014-06-09 15:00:00,31.95,31.95,31.92,31.95,90600.0,23.9129,23.9129,23.8904,23.9129,90600.0
2014-06-09 15:05:00,31.95,31.95,31.94,31.95,41700.0,23.9129,23.9129,23.9054,23.9129,41700.0
2014-06-09 15:10:00,31.94,31.95,31.92,31.93,86300.0,23.9054,23.9129,23.8904,23.8979,86300.0
2014-06-09 15:15:00,31.93,31.93,31.91,31.93,78200.0,23.8979,23.8979,23.8829,23.8979,78200.0
2014-06-09 15:20:00,31.93,31.96,31.93,31.95,156100.0,23.8979,23.9203,23.8979,23.9129,156100.0
2014-06-09 15:25:00,31.96,31.98,31.95,31.96,93700.0,23.9203,23.9353,23.9129,23.9203,93700.0
2014-06-09 15:30:00,31.96,31.98,31.95,31.96,80600.0,23.9203,23.9353,23.9129,23.9203,80600.0
2014-06-09 15:35:00,31.96,31.98,31.94,31.98,104600.0,23.9203,23.9353,23.9054,23.9353,104600.0
2014-06-09 15:40:00,31.98,31.98,31.96,31.96,141200.0,23.9353,23.9353,23.9203,23.9203,141200.0
2014-06-09 15:45:00,31.97,31.98,31.94,31.95,118100.0,23.9278,23.9353,23.9054,23.9129,118100.0
2014-06-09 15:50:00,31.95,31.98,31.93,31.95,271500.0,23.9129,23.9353,23.8979,23.9129,271500.0
2014-06-09 15:55:00,31.95,31.97,31.93,31.96,320000.0,23.9129,23.9278,23.8979,23.9203,320000.0
2014-06-10 09:30:00,31.91,32.19,31.91,32.13,307900.0,23.8829,24.0925,23.8829,24.0476,307900.0
2014-06-10 09:35:00,32.13,32.13,31.95,31.95,108700.0,24.0476,24.0476,23.9129,23.9129,108700.0
2014-06-10 09:40:00,31.94,32.02,31.91,31.94,69000.0,23.9054,23.9652,23.8829,23.9054,69000.0
2014-06-10 09:45:00,31.93,32.04,31.93,31.99,148500.0,23.8979,23.9802,23.8979,23.9428,148500.0
2014-06-10 09:50:00,31.98,32.05,31.97,31.97,100500.0,23.9353,23.9877,23.9278,23.9278,100500.0
2014-06-10 09:55:00,31.98,32.0,31.9,31.92,170600.0,23.9353,23.9503,23.8754,23.8904,170600.0
2014-06-10 10:00:00,31.92,31.93,31.79,31.8,168700.0,23.8904,23.8979,23.7931,23.8006,168700.0
2014-06-10 10:05:00,31.81,31.86,31.76,31.78,130600.0,23.8081,23.8455,23.7707,23.7856,130600.0
2014-06-10 10:10:00,31.79,31.83,31.76,31.81,132800.0,23.7931,23.823,23.7707,23.8081,132800.0
2014-06-10 10:15:00,31.81,31.86,31.8,31.8,100200.0,23.8081,23.8455,23.8006,23.8006,100200.0
2014-06-10 10:20:00,31.8,31.84,31.78,31.84,75400.0,23.8006,23.8305,23.7856,23.8305,75400.0
2014-06-10 10:25:00,31.84,31.92,31.84,31.86,97600.0,23.8305,23.8904,23.8305,23.8455,97600.0
2014-06-10 10:30:00,31.87,31.95,31.87,31.94,87000.0,23.853,23.9129,23.853,23.9054,87000.0
2014-06-10 10:35:00,31.93,31.94,31.89,31.9,64700.0,23.8979,23.9054,23.868,23.8754,64700.0
2014-06-10 10:40:00,31.91,31.94,31.89,31.94,32000.0,23.8829,23.9054,23.868,23.9054,32000.0
2014-06-10 10:45:00,31.93,31.95,31.91,31.95,48800.0,23.8979,23.9129,23.8829,23.9129,48800.0
2014-06-10 10:50:00,31.95,31.98,31.94,31.97,31900.0,23.9129,23.9353,23.9054,23.9278,31900.0
2014-06-10 10:55:00,31.97,31.99,31.94,31.96,33900.0,23.9278,23.9428,23.9054,23.9203,33900.0
2014-06-10 11:00:00,31.97,31.97,31.92,31.93,60800.0,23.9278,23.9278,23.8904,23.8979,60800.0
2014-06-10 11:05:00,31.93,31.96,31.91,31.95,47800.0,23.8979,23.9203,23.8829,23.9129,47800.0
2014-06-10 11:10:00,31.95,31.96,31.94,31.95,32300.0,23.9129,23.9203,23.9054,23.9129,32300.0
2014-06-10 11:15:00,31.95,31.97,31.92,31.96,45800.0,23.9129,23.9278,23.8904,23.9203,45800.0
2014-06-10 11:20:00,31.96,31.96,31.92,31.95,34900.0,23.9203,23.9203,23.8904,23.9129,34900.0
2014-06-10 11:25:00,31.96,31.99,31.95,31.95,34200.0,23.9203,23.9428,23.9129,23.9129,34200.0
2014-06-10 11:30:00,31.95,31.98,31.95,31.98,36100.0,23.9129,23.9353,23.9129,23.9353,36100.0
2014-06-10 11:35:00,31.98,31.99,31.94,31.98,48500.0,23.9353,23.9428,23.9054,23.9353,48500.0
2014-06-10 11:40:00,31.98,31.99,31.95,31.99,26300.0,23.9353,23.9428,23.9129,23.9428,26300.0
2014-06-10 11:45:00,31.99,32.0,31.98,32.0,23900.0,23.9428,23.9503,23.9353,23.9503,23900.0
2014-06-10 11:50:00,32.0,32.04,31.99,32.02,100800.0,23.9503,23.9802,23.9428,23.9652,100800.0
2014-06-10 11:55:00,32.03,32.05,32.02,32.02,52600.0,23.9727,23.9877,23.9652,23.9652,52600.0
2014-06-10 12:00:00,32.02,32.02,31.99,31.99,42300.0,23.9652,23.9652,23.9428,23.9428,42300.0
2014-06-10 12:05:00,31.99,32.0,31.94,31.96,127900.0,23.9428,23.9503,23.9054,23.9203,127900.0
2014-06-10 12:10:00,31.95,32.01,31.95,32.01,70200.0,23.9129,23.9578,23.9129,23.9578,70200.0
2014-06-10 12:15:00,32.01,32.04,32.01,32.02,28500.0,23.9578,23.9802,23.9578,23.9652,28500.0
2014-06-10 12:20:00,32.02,32.04,32.01,32.03,28400.0,23.9652,23.9802,23.9578,23.9727,28400.0
2014-06-10 12:25:00,32.02,32.04,32.02,32.04,26200.0,23.9652,23.9802,23.9652,23.9802,26200.0
2014-06-10 12:30:00,32.04,32.04,32.0,32.01,32700.0,23.9802,23.9802,23.9503,23.9578,32700.0
2014-06-10 12:35:00,32.0,32.01,31.98,31.98,29800.0,23.9503,23.9578,23.9353,23.9353,29800.0
2014-06-10 12:40:00,31.98,31.99,31.96,31.98,52800.0,23.9353,23.9428,23.9203,23.9353,52800.0
2014-06-10 12:45:00,31.98,32.02,31.98,32.02,23100.0,23.9353,23.9652,23.9353,23.9652,23100.0
2014-06-10 12:50:00,32.02,32.05,32.01,32.04,72100.0,23.9652,23.9877,23.9578,23.9802,72100.0
2014-06-10 12:55:00,32.05,32.05,32.04,32.05,20800.0,23.9877,23.9877,23.9802,23.9877,20800.0
2014-06-10 13:00:00,32.05,32.06,32.04,32.06,48100.0,23.9877,23.9952,23.9802,23.9952,48100.0
2014-06-10 13:05:00,32.06,32.06,32.02,32.03,23300.0,23.9952,23.9952,23.9652,23.9727,23300.0
2014-06-10 13:10:00,32.04,32.05,32.03,32.05,17100.0,23.9802,23.9877,23.9727,23.9877,17100.0
2014-06-10 13:15:00,32.05,32.05,32.01,32.01,32700.0,23.9877,23.9877,23.9578,23.9578,32700.0
2014-06-10 13:20:00,32.01,32.02,32.01,32.01,11200.0,23.9578,23.9652,23.9578,23.9578,11200.0
2014-06-10 13:25:00,32.01,32.03,32.01,32.01,29200.0,23.9578,23.9727,23.9578,23.9578,29200.0
2014-06-10 13:30:00,32.02,32.03,32.01,32.02,15200.0,23.9652,23.9727,23.9578,23.9652,15200.0
2014-06-10 13:35:00,32.01,32.03,32.01,32.03,12100.0,23.9578,23.9727,23.9578,23.9727,12100.0
2014-06-10 13:40:00,32.03,32.04,32.02,32.02,20600.0,23.9727,23.9802,23.9652,23.9652,20600.0
2014-06-10 13:45:00,32.03,32.07,32.03,32.07,31000.0,23.9727,24.0027,23.9727,24.0027,31000.0
2014-06-10 13:50:00,32.07,32.08,32.06,32.06,62900.0,24.0027,24.0102,23.9952,23.9952,62900.0
2014-06-10 13:55:00,32.06,32.08,32.06,32.07,59700.0,23.9952,24.0102,23.9952,24.0027,59700.0
2014-06-10 14:00:00,32.06,32.12,32.06,32.11,231400.0,23.9952,24.0401,23.9952,24.0326,231400.0
2014-06-10 14:05:00,32.11,32.11,32.09,32.09,39400.0,24.0326,24.0326,24.0176,24.0176,39400.0
2014-06-10 14:10:00,32.09,32.1,32.07,32.07,37400.0,24.0176,24.0251,24.0027,24.0027,37400.0
2014-06-10 14:15:00,32.07,32.08,32.03,32.06,79000.0,24.0027,24.0102,23.9727,23.9952,79000.0
2014-06-10 14:20:00,32.07,32.08,32.05,32.06,32500.0,24.0027,24.0102,23.9877,23.9952,32500.0
2014-06-10 14:25:00,32.06,32.08,32.05,32.07,43400.0,23.9952,24.0102,23.9877,24.0027,43400.0
2014-06-10 14:30:00,32.07,32.08,32.02,32.02,44300.0,24.0027,24.0102,23.9652,23.9652,44300.0
2014-06-10 14:35:00,32.02,32.03,32.01,32.02,15100.0,23.9652,23.9727,23.9578,23.9652,15100.0
2014-06-10 14:40:00,32.02,32.04,32.01,32.03,73400.0,23.9652,23.9802,23.9578,23.9727,73400.0
2014-06-10 14:45:00,32.03,32.06,32.02,32.05,102500.0,23.9727,23.9952,23.9652,23.9877,102500.0
2014-06-10 14:50:00,32.06,32.06,32.04,32.04,29500.0,23.9952,23.9952,23.9802,23.9802,29500.0
2014-06-10 14:55:00,32.05,32.07,32.03,32.04,53400.0,23.9877,24.0027,23.9727,23.9802,53400.0
2014-06-10 15:00:00,32.05,32.06,32.03,32.03,61000.0,23.9877,23.9952,23.9727,23.9727,61000.0
2014-06-10 15:05:00,32.04,32.05,32.04,32.05,33700.0,23.9802,23.9877,23.9802,23.9877,33700.0
2014-06-10 15:10:00,32.05,32.07,32.04,32.07,47300.0,23.9877,24.0027,23.9802,24.0027,47300.0
2014-06-10 15:15:00,32.07,32.1,32.06,32.09,46800.0,24.0027,24.0251,23.9952,24.0176,46800.0
2014-06-10 15:20:00,32.1,32.14,32.1,32.12,87200.0,24.0251,24.0551,24.0251,24.0401,87200.0
2014-06-10 15:25:00,32.12,32.15,32.11,32.14,63600.0,24.0401,24.0625,24.0326,24.0551,63600.0
2014-06-10 15:30:00,32.15,32.15,32.13,32.13,142700.0,24.0625,24.0625,24.0476,24.0476,142700.0
2014-06-10 15:35:00,32.13,32.14,32.13,32.14,39500.0,24.0476,24.0551,24.0476,24.0551,39500.0
2014-06-10 15:40:00,32.13,32.15,32.11,32.11,227200.0,24.0476,24.0625,24.0326,24.0326,227200.0
2014-06-10 15:45:00,32.12,32.12,32.07,32.08,200200.0,24.0401,24.0401,24.0027,24.0102,200200.0
2014-06-10 15:50:00,32.08,32.1,32.06,32.07,234700.0,24.0102,24.0251,23.9952,24.0027,234700.0
2014-06-10 15:55:00,32.06,32.09,32.05,32.09,394400.0,23.9952,24.0176,23.9877,24.0176,394400.0
2014-06-11 09:30:00,31.9,31.9,31.64,31.69,186200.0,23.8754,23.8754,23.6808,23.7183,186200.0
2014-06-11 09:35:00,31.68,31.8,31.68,31.77,94200.0,23.7108,23.8006,23.7108,23.7781,94200.0
2014-06-11 09:40:00,31.78,31.84,31.69,31.8,148000.0,23.7856,23.8305,23.7183,23.8006,148000.0
2014-06-11 09:45:00,31.8,31.81,31.72,31.72,104200.0,23.8006,23.8081,23.7407,23.7407,104200.0
2014-06-11 09:50:00,31.71,31.75,31.68,31.68,68100.0,23.7332,23.7632,23.7108,23.7108,68100.0
2014-06-11 09:55:00,31.68,31.77,31.68,31.75,51800.0,23.7108,23.7781,23.7108,23.7632,51800.0
2014-06-11 10:00:00,31.75,31.79,31.71,31.78,83500.0,23.7632,23.7931,23.7332,23.7856,83500.0
2014-06-11 10:05:00,31.78,31.8,31.75,31.8,72000.0,23.7856,23.8006,23.7632,23.8006,72000.0
2014-06-11 10:10:00,31.8,31.86,31.77,31.82,109300.0,23.8006,23.8455,23.7781,23.8156,109300.0
2014-06-11 10:15:00,31.82,31.83,31.77,31.81,61500.0,23.8156,23.823,23.7781,23.8081,61500.0
2014-06-11 10:20:00,31.81,31.84,31.8,31.81,38500.0,23.8081,23.8305,23.8006,23.8081,38500.0
2014-06-11 10:25:00,31.8,31.81,31.71,31.74,60800.0,23.8006,23.8081,23.7332,23.7557,60800.0
2014-06-11 10:30:00,31.74,31.74,31.71,31.71,81500.0,23.7557,23.7557,23.7332,23.7332,81500.0
2014-06-11 10:35:00,31.71,31.76,31.71,31.76,56900.0,23.7332,23.7707,23.7332,23.7707,56900.0
2014-06-11 10:40:00,31.76,31.81,31.72,31.73,44200.0,23.7707,23.8081,23.7407,23.7482,44200.0
2014-06-11 10:45:00,31.72,31.74,31.67,31.68,61400.0,23.7407,23.7557,23.7033,23.7108,61400.0
2014-06-11 10:50:00,31.68,31.68,31.64,31.66,88600.0,23.7108,23.7108,23.6808,23.6958,88600.0
2014-06-11 10:55:00,31.66,31.69,31.65,31.67,84500.0,23.6958,23.7183,23.6883,23.7033,84500.0
2014-06-11 11:00:00,31.67,31.67,31.62,31.64,83200.0,23.7033,23.7033,23.6659,23.6808,83200.0
2014-06-11 11:05:00,31.64,31.65,31.61,31.64,64500.0,23.6808,23.6883,23.6584,23.6808,64500.0
2014-06-11 11:10:00,31.64,31.69,31.64,31.67,56200.0,23.6808,23.7183,23.6808,23.7033,56200.0
2014-06-11 11:15:00,31.66,31.67,31.63,31.64,51500.0,23.6958,23.7033,23.6734,23.6808,51500.0
2014-06-11 11:20:00,31.65,31.67,31.62,31.62,53900.0,23.6883,23.7033,23.6659,23.6659,53900.0
2014-06-11 11:25:00,31.63,31.67,31.62,31.67,56100.0,23.6734,23.7033,23.6659,23.7033,56100.0
2014-06-11 11:30:00,31.67,31.69,31.67,31.67,38300.0,23.7033,23.7183,23.7033,23.7033,38300.0
2014-06-11 11:35:00,31.67,31.69,31.65,31.67,34400.0,23.7033,23.7183,23.6883,23.7033,34400.0
2014-06-11 11:40:00,31.67,31.69,31.66,31.67,49000.0,23.7033,23.7183,23.6958,23.7033,49000.0
2014-06-11 11:45:00,31.67,31.68,31.66,31.66,19500.0,23.7033,23.7108,23.6958,23.6958,19500.0
2014-06-11 11:50:00,31.66,31.69,31.66,31.69,33900.0,23.6958,23.7183,23.6958,23.7183,33900.0
2014-06-11 11:55:00,31.69,31.74,31.68,31.74,351100.0,23.7183,23.7557,23.7108,23.7557,351100.0
2014-06-11 12:00:00,31.74,31.74,31.7,31.73,46500.0,23.7557,23.7557,23.7257,23.7482,46500.0
2014-06-11 12:05:00,31.72,31.76,31.72,31.74,46200.0,23.7407,23.7707,23.7407,23.7557,46200.0
2014-06-11 12:10:00,31.73,31.75,31.72,31.72,26700.0,23.7482,23.7632,23.7407,23.7407,26700.0
2014-06-11 12:15:00,31.72,31.76,31.71,31.72,93900.0,23.7407,23.7707,23.7332,23.7407,93900.0
2014-06-11 12:20:00,31.72,31.73,31.71,31.72,19000.0,23.7407,23.7482,23.7332,23.7407,19000.0
2014-06-11 12:25:00,31.71,31.73,31.69,31.69,30700.0,23.7332,23.7482,23.7183,23.7183,30700.0
2014-06-11 12:30:00,31.69,31.71,31.68,31.69,15600.0,23.7183,23.7332,23.7108,23.7183,15600.0
2014-06-11 12:35:00,31.69,31.72,31.68,31.69,30800.0,23.7183,23.7407,23.7108,23.7183,30800.0
2014-06-11 12:40:00,31.7,31.72,31.69,31.69,17100.0,23.7257,23.7407,23.7183,23.7183,17100.0
2014-06-11 12:45:00,31.69,31.71,31.68,31.7,50200.0,23.7183,23.7332,23.7108,23.7257,50200.0
2014-06-11 12:50:00,31.7,31.71,31.7,31.71,8000.0,23.7257,23.7332,23.7257,23.7332,8000.0
2014-06-11 12:55:00,31.71,31.72,31.69,31.69,22700.0,23.7332,23.7407,23.7183,23.7183,22700.0
2014-06-11 13:00:00,31.7,31.71,31.66,31.68,40900.0,23.7257,23.7332,23.6958,23.7108,40900.0
2014-06-11 13:05:00,31.68,31.68,31.66,31.66,21000.0,23.7108,23.7108,23.6958,23.6958,21000.0
2014-06-11 13:10:00,31.67,31.69,31.67,31.68,19900.0,23.7033,23.7183,23.7033,23.7108,19900.0
2014-06-11 13:15:00,31.68,31.69,31.67,31.69,7800.0,23.7108,23.7183,23.7033,23.7183,7800.0
2014-06-11 13:20:00,31.68,31.72,31.68,31.72,20800.0,23.7108,23.7407,23.7108,23.7407,20800.0
2014-06-11 13:25:00,31.72,31.75,31.71,31.75,24000.0,23.7407,23.7632,23.7332,23.7632,24000.0
2014-06-11 13:30:00,31.75,31.77,31.73,31.74,60600.0,23.7632,23.7781,23.7482,23.7557,60600.0
2014-06-11 13:35:00,31.74,31.74,31.71,31.73,22600.0,23.7557,23.7557,23.7332,23.7482,22600.0
2014-06-11 13:40:00,31.73,31.74,31.71,31.73,20600.0,23.7482,23.7557,23.7332,23.7482,20600.0
2014-06-11 13:45:00,31.73,31.74,31.67,31.67,28600.0,23.7482,23.7557,23.7033,23.7033,28600.0
2014-06-11 13:50:00,31.67,31.7,31.66,31.66,42400.0,23.7033,23.7257,23.6958,23.6958,42400.0
2014-06-11 13:55:00,31.67,31.67,31.62,31.63,106000.0,23.7033,23.7033,23.6659,23.6734,106000.0
2014-06-11 14:00:00,31.62,31.64,31.6,31.63,54200.0,23.6659,23.6808,23.6509,23.6734,54200.0
2014-06-11 14:05:00,31.62,31.63,31.59,31.61,80000.0,23.6659,23.6734,23.6434,23.6584,80000.0
2014-06-11 14:10:00,31.61,31.61,31.56,31.56,56800.0,23.6584,23.6584,23.621,23.621,56800.0
2014-06-11 14:15:00,31.56,31.6,31.56,31.58,50300.0,23.621,23.6509,23.621,23.6359,50300.0
2014-06-11 14:20:00,31.57,31.59,31.55,31.55,54000.0,23.6284,23.6434,23.6135,23.6135,54000.0
2014-06-11 14:25:00,31.55,31.61,31.55,31.59,26500.0,23.6135,23.6584,23.6135,23.6434,26500.0
2014-06-11 14:30:00,31.59,31.62,31.59,31.62,15300.0,23.6434,23.6659,23.6434,23.6659,15300.0
2014-06-11 14:35:00,31.62,31.63,31.59,31.59,51800.0,23.6659,23.6734,23.6434,23.6434,51800.0
2014-06-11 14:40:00,31.6,31.61,31.59,31.61,52000.0,23.6509,23.6584,23.6434,23.6584,52000.0
2014-06-11 14:45:00,31.61,31.67,31.6,31.64,72900.0,23.6584,23.7033,23.6509,23.6808,72900.0
2014-06-11 14:50:00,31.64,31.65,31.63,31.65,69100.0,23.6808,23.6883,23.6734,23.6883,69100.0
2014-06-11 14:55:00,31.64,31.66,31.62,31.64,89700.0,23.6808,23.6958,23.6659,23.6808,89700.0
2014-06-11 15:00:00,31.64,31.66,31.63,31.66,60200.0,23.6808,23.6958,23.6734,23.6958,60200.0
2014-06-11 15:05:00,31.66,31.67,31.65,31.67,18500.0,23.6958,23.7033,23.6883,23.7033,18500.0
2014-06-11 15:10:00,31.67,31.68,31.64,31.64,98100.0,23.7033,23.7108,23.6808,23.6808,98100.0
2014-06-11 15:15:00,31.64,31.65,31.63,31.64,39400.0,23.6808,23.6883,23.6734,23.6808,39400.0
2014-06-11 15:20:00,31.64,31.66,31.64,31.65,29400.0,23.6808,23.6958,23.6808,23.6883,29400.0
2014-06-11 15:25:00,31.65,31.71,31.64,31.71,75600.0,23.6883,23.7332,23.6808,23.7332,75600.0
2014-06-11 15:30:00,31.71,31.74,31.71,31.74,55900.0,23.7332,23.7557,23.7332,23.7557,55900.0
2014-06-11 15:35:00,31.74,31.75,31.71,31.73,60800.0,23.7557,23.7632,23.7332,23.7482,60800.0
2014-06-11 15:40:00,31.73,31.76,31.72,31.74,80200.0,23.7482,23.7707,23.7407,23.7557,80200.0
2014-06-11 15:45:00,31.74,31.75,31.71,31.72,133100.0,23.7557,23.7632,23.7332,23.7407,133100.0
2014-06-11 15:50:00,31.72,31.73,31.69,31.7,219100.0,23.7407,23.7482,23.7183,23.7257,219100.0
2014-06-11 15:55:00,31.7,31.7,31.67,31.69,313600.0,23.7257,23.7257,23.7033,23.7183,313600.0
2014-06-12 09:30:00,31.56,31.62,31.51,31.56,211900.0,23.621,23.6659,23.5835,23.621,211900.0
2014-06-12 09:35:00,31.56,31.57,31.47,31.47,102000.0,23.621,23.6284,23.5536,23.5536,102000.0
2014-06-12 09:40:00,31.47,31.58,31.45,31.58,142400.0,23.5536,23.6359,23.5386,23.6359,142400.0
2014-06-12 09:45:00,31.58,31.59,31.51,31.51,104000.0,23.6359,23.6434,23.5835,23.5835,104000.0
2014-06-12 09:50:00,31.51,31.61,31.51,31.61,107500.0,23.5835,23.6584,23.5835,23.6584,107500.0
2014-06-12 09:55:00,31.61,31.68,31.58,31.65,69400.0,23.6584,23.7108,23.6359,23.6883,69400.0
2014-06-12 10:00:00,31.65,31.8,31.65,31.74,145400.0,23.6883,23.8006,23.6883,23.7557,145400.0
2014-06-12 10:05:00,31.75,31.76,31.69,31.73,56000.0,23.7632,23.7707,23.7183,23.7482,56000.0
2014-06-12 10:10:00,31.74,31.74,31.69,31.69,88500.0,23.7557,23.7557,23.7183,23.7183,88500.0
2014-06-12 10:15:00,31.69,31.71,31.66,31.71,95300.0,23.7183,23.7332,23.6958,23.7332,95300.0
2014-06-12 10:20:00,31.7,31.73,31.69,31.71,53000.0,23.7257,23.7482,23.7183,23.7332,53000.0
2014-06-12 10:25:00,31.71,31.71,31.61,31.63,107100.0,23.7332,23.7332,23.6584,23.6734,107100.0
2014-06-12 10:30:00,31.62,31.65,31.59,31.61,87800.0,23.6659,23.6883,23.6434,23.6584,87800.0
2014-06-12 10:35:00,31.6,31.62,31.59,31.6,60200.0,23.6509,23.6659,23.6434,23.6509,60200.0
2014-06-12 10:40:00,31.61,31.61,31.57,31.59,124500.0,23.6584,23.6584,23.6284,23.6434,124500.0
2014-06-12 10:45:00,31.59,31.59,31.56,31.57,48700.0,23.6434,23.6434,23.621,23.6284,48700.0
2014-06-12 10:50:00,31.57,31.63,31.57,31.6,50500.0,23.6284,23.6734,23.6284,23.6509,50500.0
2014-06-12 10:55:00,31.59,31.62,31.58,31.59,39400.0,23.6434,23.6659,23.6359,23.6434,39400.0
2014-06-12 11:00:00,31.59,31.67,31.58,31.66,88500.0,23.6434,23.7033,23.6359,23.6958,88500.0
2014-06-12 11:05:00,31.66,31.71,31.66,31.71,123400.0,23.6958,23.7332,23.6958,23.7332,123400.0
2014-06-12 11:10:00,31.71,31.75,31.7,31.74,50100.0,23.7332,23.7632,23.7257,23.7557,50100.0
2014-06-12 11:15:00,31.75,31.77,31.74,31.77,66100.0,23.7632,23.7781,23.7557,23.7781,66100.0
2014-06-12 11:20:00,31.76,31.81,31.76,31.81,77700.0,23.7707,23.8081,23.7707,23.8081,77700.0
2014-06-12 11:25:00,31.81,31.84,31.8,31.84,75800.0,23.8081,23.8305,23.8006,23.8305,75800.0
2014-06-12 11:30:00,31.84,31.87,31.83,31.87,136700.0,23.8305,23.853,23.823,23.853,136700.0
2014-06-12 11:35:00,31.86,31.87,31.84,31.84,65700.0,23.8455,23.853,23.8305,23.8305,65700.0
2014-06-12 11:40:00,31.85,31.88,31.84,31.87,134500.0,23.838,23.8605,23.8305,23.853,134500.0
2014-06-12 11:45:00,31.88,31.88,31.84,31.88,114000.0,23.8605,23.8605,23.8305,23.8605,114000.0
2014-06-12 11:50:00,31.87,31.88,31.84,31.86,44800.0,23.853,23.8605,23.8305,23.8455,44800.0
2014-06-12 11:55:00,31.85,31.86,31.84,31.84,36700.0,23.838,23.8455,23.8305,23.8305,36700.0
2014-06-12 12:00:00,31.85,31.86,31.83,31.85,88000.0,23.838,23.8455,23.823,23.838,88000.0
2014-06-12 12:05:00,31.85,31.88,31.85,31.88,64900.0,23.838,23.8605,23.838,23.8605,64900.0
2014-06-12 12:10:00,31.88,31.89,31.87,31.89,23200.0,23.8605,23.868,23.853,23.868,23200.0
2014-06-12 12:15:00,31.89,31.91,31.89,31.9,55800.0,23.868,23.8829,23.868,23.8754,55800.0
2014-06-12 12:20:00,31.91,31.92,31.9,31.92,35100.0,23.8829,23.8904,23.8754,23.8904,35100.0
2014-06-12 12:25:00,31.92,31.95,31.92,31.92,44400.0,23.8904,23.9129,23.8904,23.8904,44400.0
2014-06-12 12:30:00,31.92,31.93,31.91,31.92,45800.0,23.8904,23.8979,23.8829,23.8904,45800.0
2014-06-12 12:35:00,31.91,31.95,31.91,31.94,38400.0,23.8829,23.9129,23.8829,23.9054,38400.0
2014-06-12 12:40:00,31.94,31.94,31.88,31.88,44200.0,23.9054,23.9054,23.8605,23.8605,44200.0
2014-06-12 12:45:00,31.88,31.89,31.87,31.88,24900.0,23.8605,23.868,23.853,23.8605,24900.0
2014-06-12 12:50:00,31.89,31.89,31.79,31.79,64100.0,23.868,23.868,23.7931,23.7931,64100.0
2014-06-12 12:55:00,31.79,31.82,31.77,31.82,63900.0,23.7931,23.8156,23.7781,23.8156,63900.0
2014-06-12 13:00:00,31.81,31.84,31.81,31.84,46000.0,23.8081,23.8305,23.8081,23.8305,46000.0
2014-06-12 13:05:00,31.84,31.84,31.8,31.83,75900.0,23.8305,23.8305,23.8006,23.823,75900.0
2014-06-12 13:10:00,31.83,31.83,31.76,31.78,84900.0,23.823,23.823,23.7707,23.7856,84900.0
2014-06-12 13:15:00,31.77,31.79,31.77,31.77,36800.0,23.7781,23.7931,23.7781,23.7781,36800.0
2014-06-12 13:20:00,31.77,31.78,31.76,31.76,35000.0,23.7781,23.7856,23.7707,23.7707,35000.0
2014-06-12 13:25:00,31.76,31.78,31.75,31.76,61500.0,23.7707,23.7856,23.7632,23.7707,61500.0
2014-06-12 13:30:00,31.77,31.77,31.7,31.71,100200.0,23.7781,23.7781,23.7257,23.7332,100200.0
2014-06-12 13:35:00,31.71,31.72,31.68,31.7,54900.0,23.7332,23.7407,23.7108,23.7257,54900.0
2014-06-12 13:40:00,31.7,31.73,31.69,31.71,80500.0,23.7257,23.7482,23.7183,23.7332,80500.0
2014-06-12 13:45:00,31.71,31.71,31.62,31.65,61500.0,23.7332,23.7332,23.6659,23.6883,61500.0
2014-06-12 13:50:00,31.65,31.66,31.61,31.62,67400.0,23.6883,23.6958,23.6584,23.6659,67400.0
2014-06-12 13:55:00,31.62,31.64,31.6,31.64,56700.0,23.6659,23.6808,23.6509,23.6808,56700.0
2014-06-12 14:00:00,31.64,31.66,31.62,31.65,56000.0,23.6808,23.6958,23.6659,23.6883,56000.0
2014-06-12 14:05:00,31.66,31.67,31.64,31.64,53300.0,23.6958,23.7033,23.6808,23.6808,53300.0
2014-06-12 14:10:00,31.64,31.66,31.63,31.66,47200.0,23.6808,23.6958,23.6734,23.6958,47200.0
2014-06-12 14:15:00,31.65,31.66,31.63,31.65,104000.0,23.6883,23.6958,23.6734,23.6883,104000.0
2014-06-12 14:20:00,31.65,31.65,31.6,31.6,54700.0,23.6883,23.6883,23.6509,23.6509,54700.0
2014-06-12 14:25:00,31.6,31.65,31.6,31.64,57200.0,23.6509,23.6883,23.6509,23.6808,57200.0
2014-06-12 14:30:00,31.64,31.65,31.6,31.62,52300.0,23.6808,23.6883,23.6509,23.6659,52300.0
2014-06-12 14:35:00,31.61,31.62,31.59,31.61,61900.0,23.6584,23.6659,23.6434,23.6584,61900.0
2014-06-12 14:40:00,31.6,31.65,31.6,31.64,28000.0,23.6509,23.6883,23.6509,23.6808,28000.0
2014-06-12 14:45:00,31.65,31.69,31.64,31.68,54500.0,23.6883,23.7183,23.6808,23.7108,54500.0
2014-06-12 14:50:00,31.68,31.68,31.65,31.67,42300.0,23.7108,23.7108,23.6883,23.7033,42300.0
2014-06-12 14:55:00,31.67,31.68,31.66,31.68,35900.0,23.7033,23.7108,23.6958,23.7108,35900.0
2014-06-12 15:00:00,31.68,31.69,31.66,31.67,99400.0,23.7108,23.7183,23.6958,23.7033,99400.0
2014-06-12 15:05:00,31.66,31.67,31.63,31.64,55800.0,23.6958,23.7033,23.6734,23.6808,55800.0
2014-06-12 15:10:00,31.64,31.64,31.59,31.62,108300.0,23.6808,23.6808,23.6434,23.6659,108300.0
2014-06-12 15:15:00,31.62,31.66,31.62,31.66,49500.0,23.6659,23.6958,23.6659,23.6958,49500.0
2014-06-12 15:20:00,31.66,31.7,31.66,31.67,57500.0,23.6958,23.7257,23.6958,23.7033,57500.0
2014-06-12 15:25:00,31.67,31.68,31.64,31.66,58000.0,23.7033,23.7108,23.6808,23.6958,58000.0
2014-06-12 15:30:00,31.66,31.68,31.65,31.67,79000.0,23.6958,23.7108,23.6883,23.7033,79000.0
2014-06-12 15:35:00,31.68,31.68,31.61,31.62,140800.0,23.7108,23.7108,23.6584,23.6659,140800.0
2014-06-12 15:40:00,31.62,31.68,31.62,31.68,163500.0,23.6659,23.7108,23.6659,23.7108,163500.0
2014-06-12 15:45:00,31.68,31.73,31.68,31.7,193000.0,23.7108,23.7482,23.7108,23.7257,193000.0
2014-06-12 15:50:00,31.71,31.77,31.7,31.76,276700.0,23.7332,23.7781,23.7257,23.7707,276700.0
2014-06-12 15:55:00,31.76,31.77,31.72,31.72,401300.0,23.7707,23.7781,23.7407,23.7407,401300.0
2014-06-13 09:30:00,31.79,31.84,31.69,31.8,168700.0,23.7931,23.8305,23.7183,23.8006,168700.0
2014-06-13 09:35:00,31.8,31.89,31.77,31.78,99000.0,23.8006,23.868,23.7781,23.7856,99000.0
2014-06-13 09:40:00,31.78,31.79,31.74,31.78,74000.0,23.7856,23.7931,23.7557,23.7856,74000.0
2014-06-13 09:45:00,31.78,31.84,31.75,31.76,62900.0,23.7856,23.8305,23.7632,23.7707,62900.0
2014-06-13 09:50:00,31.77,31.8,31.73,31.77,54100.0,23.7781,23.8006,23.7482,23.7781,54100.0
2014-06-13 09:55:00,31.75,31.79,31.71,31.74,100900.0,23.7632,23.7931,23.7332,23.7557,100900.0
2014-06-13 10:00:00,31.74,31.75,31.67,31.67,96900.0,23.7557,23.7632,23.7033,23.7033,96900.0
2014-06-13 10:05:00,31.67,31.71,31.64,31.66,75800.0,23.7033,23.7332,23.6808,23.6958,75800.0
2014-06-13 10:10:00,31.66,31.67,31.62,31.65,58900.0,23.6958,23.7033,23.6659,23.6883,58900.0
2014-06-13 10:15:00,31.65,31.71,31.65,31.7,84400.0,23.6883,23.7332,23.6883,23.7257,84400.0
2014-06-13 10:20:00,31.71,31.75,31.69,31.72,97400.0,23.7332,23.7632,23.7183,23.7407,97400.0
2014-06-13 10:25:00,31.72,31.76,31.69,31.7,76300.0,23.7407,23.7707,23.7183,23.7257,76300.0
2014-06-13 10:30:00,31.7,31.82,31.67,31.79,127700.0,23.7257,23.8156,23.7033,23.7931,127700.0
2014-06-13 10:35:00,31.8,31.81,31.76,31.79,49900.0,23.8006,23.8081,23.7707,23.7931,49900.0
2014-06-13 10:40:00,31.79,31.84,31.77,31.84,73100.0,23.7931,23.8305,23.7781,23.8305,73100.0
2014-06-13 10:45:00,31.84,31.85,31.73,31.74,184800.0,23.8305,23.838,23.7482,23.7557,184800.0
2014-06-13 10:50:00,31.74,31.75,31.7,31.74,82900.0,23.7557,23.7632,23.7257,23.7557,82900.0
2014-06-13 10:55:00,31.73,31.75,31.7,31.71,80800.0,23.7482,23.7632,23.7257,23.7332,80800.0
2014-06-13 11:00:00,31.72,31.75,31.72,31.75,173400.0,23.7407,23.7632,23.7407,23.7632,173400.0
2014-06-13 11:05:00,31.75,31.8,31.74,31.8,150000.0,23.7632,23.8006,23.7557,23.8006,150000.0
2014-06-13 11:10:00,31.8,31.81,31.77,31.78,125400.0,23.8006,23.8081,23.7781,23.7856,125400.0
2014-06-13 11:15:00,31.78,31.8,31.77,31.8,57500.0,23.7856,23.8006,23.7781,23.8006,57500.0
2014-06-13 11:20:00,31.8,31.8,31.76,31.77,119000.0,23.8006,23.8006,23.7707,23.7781,119000.0
2014-06-13 11:25:00,31.77,31.77,31.68,31.71,111500.0,23.7781,23.7781,23.7108,23.7332,111500.0
2014-06-13 11:30:00,31.71,31.74,31.68,31.68,61300.0,23.7332,23.7557,23.7108,23.7108,61300.0
2014-06-13 11:35:00,31.68,31.7,31.66,31.67,56400.0,23.7108,23.7257,23.6958,23.7033,56400.0
2014-06-13 11:40:00,31.67,31.69,31.64,31.69,67100.0,23.7033,23.7183,23.6808,23.7183,67100.0
2014-06-13 11:45:00,31.69,31.7,31.65,31.68,56400.0,23.7183,23.7257,23.6883,23.7108,56400.0
2014-06-13 11:50:00,31.68,31.7,31.67,31.7,31900.0,23.7108,23.7257,23.7033,23.7257,31900.0
2014-06-13 11:55:00,31.7,31.7,31.68,31.68,101100.0,23.7257,23.7257,23.7108,23.7108,101100.0
2014-06-13 12:00:00,31.68,31.7,31.67,31.7,42200.0,23.7108,23.7257,23.7033,23.7257,42200.0
2014-06-13 12:05:00,31.7,31.72,31.67,31.67,54800.0,23.7257,23.7407,23.7033,23.7033,54800.0
2014-06-13 12:10:00,31.67,31.72,31.66,31.72,38500.0,23.7033,23.7407,23.6958,23.7407,38500.0
2014-06-13 12:15:00,31.72,31.74,31.71,31.74,72300.0,23.7407,23.7557,23.7332,23.7557,72300.0
2014-06-13 12:20:00,31.74,31.76,31.73,31.74,55300.0,23.7557,23.7707,23.7482,23.7557,55300.0
2014-06-13 12:25:00,31.74,31.77,31.73,31.74,80000.0,23.7557,23.7781,23.7482,23.7557,80000.0
2014-06-13 12:30:00,31.74,31.76,31.71,31.71,63000.0,23.7557,23.7707,23.7332,23.7332,63000.0
2014-06-13 12:35:00,31.71,31.73,31.65,31.65,70300.0,23.7332,23.7482,23.6883,23.6883,70300.0
2014-06-13 12:40:00,31.65,31.68,31.62,31.63,71900.0,23.6883,23.7108,23.6659,23.6734,71900.0
2014-06-13 12:45:00,31.63,31.64,31.59,31.59,75500.0,23.6734,23.6808,23.6434,23.6434,75500.0
2014-06-13 12:50:00,31.59,31.62,31.59,31.6,94800.0,23.6434,23.6659,23.6434,23.6509,94800.0
2014-06-13 12:55:00,31.6,31.6,31.55,31.56,50800.0,23.6509,23.6509,23.6135,23.621,50800.0
2014-06-13 13:00:00,31.57,31.61,31.56,31.59,73500.0,23.6284,23.6584,23.621,23.6434,73500.0
2014-06-13 13:05:00,31.59,31.6,31.53,31.53,57800.0,23.6434,23.6509,23.5985,23.5985,57800.0
2014-06-13 13:10:00,31.53,31.53,31.48,31.49,77000.0,23.5985,23.5985,23.5611,23.5686,77000.0
2014-06-13 13:15:00,31.5,31.52,31.48,31.52,116500.0,23.5761,23.591,23.5611,23.591,116500.0
2014-06-13 13:20:00,31.52,31.53,31.5,31.52,69900.0,23.591,23.5985,23.5761,23.591,69900.0
2014-06-13 13:25:00,31.52,31.58,31.51,31.57,104300.0,23.591,23.6359,23.5835,23.6284,104300.0
2014-06-13 13:30:00,31.57,31.58,31.52,31.53,93300.0,23.6284,23.6359,23.591,23.5985,93300.0
2014-06-13 13:35:00,31.54,31.55,31.53,31.55,19800.0,23.606,23.6135,23.5985,23.6135,19800.0
2014-06-13 13:40:00,31.54,31.55,31.52,31.54,64400.0,23.606,23.6135,23.591,23.606,64400.0
2014-06-13 13:45:00,31.55,31.58,31.54,31.57,41300.0,23.6135,23.6359,23.606,23.6284,41300.0
2014-06-13 13:50:00,31.57,31.59,31.57,31.57,50300.0,23.6284,23.6434,23.6284,23.6284,50300.0
2014-06-13 13:55:00,31.57,31.58,31.54,31.57,33100.0,23.6284,23.6359,23.606,23.6284,33100.0
2014-06-13 14:00:00,31.56,31.58,31.53,31.54,79400.0,23.621,23.6359,23.5985,23.606,79400.0
2014-06-13 14:05:00,31.54,31.55,31.52,31.54,108500.0,23.606,23.6135,23.591,23.606,108500.0
2014-06-13 14:10:00,31.54,31.56,31.48,31.48,223800.0,23.606,23.621,23.5611,23.5611,223800.0
2014-06-13 14:15:00,31.48,31.55,31.48,31.55,153000.0,23.5611,23.6135,23.5611,23.6135,153000.0
2014-06-13 14:20:00,31.55,31.56,31.53,31.54,92500.0,23.6135,23.621,23.5985,23.606,92500.0
2014-06-13 14:25:00,31.54,31.55,31.53,31.54,35800.0,23.606,23.6135,23.5985,23.606,35800.0
2014-06-13 14:30:00,31.54,31.56,31.5,31.51,72700.0,23.606,23.621,23.5761,23.5835,72700.0
2014-06-13 14:35:00,31.5,31.53,31.49,31.49,101200.0,23.5761,23.5985,23.5686,23.5686,101200.0
2014-06-13 14:40:00,31.49,31.52,31.48,31.5,54300.0,23.5686,23.591,23.5611,23.5761,54300.0
2014-06-13 14:45:00,31.49,31.53,31.49,31.51,46800.0,23.5686,23.5985,23.5686,23.5835,46800.0
2014-06-13 14:50:00,31.51,31.53,31.51,31.53,40200.0,23.5835,23.5985,23.5835,23.5985,40200.0
2014-06-13 14:55:00,31.53,31.55,31.52,31.55,33900.0,23.5985,23.6135,23.591,23.6135,33900.0
2014-06-13 15:00:00,31.55,31.58,31.54,31.57,54700.0,23.6135,23.6359,23.606,23.6284,54700.0
2014-06-13 15:05:00,31.58,31.65,31.57,31.65,36300.0,23.6359,23.6883,23.6284,23.6883,36300.0
2014-06-13 15:10:00,31.65,31.65,31.62,31.62,48700.0,23.6883,23.6883,23.6659,23.6659,48700.0
2014-06-13 15:15:00,31.62,31.63,31.59,31.6,52000.0,23.6659,23.6734,23.6434,23.6509,52000.0
2014-06-13 15:20:00,31.59,31.6,31.56,31.57,199100.0,23.6434,23.6509,23.621,23.6284,199100.0
2014-06-13 15:25:00,31.56,31.57,31.51,31.52,138100.0,23.621,23.6284,23.5835,23.591,138100.0
2014-06-13 15:30:00,31.52,31.54,31.5,31.52,48400.0,23.591,23.606,23.5761,23.591,48400.0
2014-06-13 15:35:00,31.53,31.57,31.52,31.57,98600.0,23.5985,23.6284,23.591,23.6284,98600.0
2014-06-13 15:40:00,31.57,31.58,31.53,31.54,81000.0,23.6284,23.6359,23.5985,23.606,81000.0
2014-06-13 15:45:00,31.54,31.57,31.53,31.56,156200.0,23.606,23.6284,23.5985,23.621,156200.0
2014-06-13 15:50:00,31.56,31.59,31.55,31.58,268800.0,23.621,23.6434,23.6135,23.6359,268800.0
2014-06-13 15:55:00,31.58,31.6,31.56,31.58,375000.0,23.6359,23.6509,23.621,23.6359,375000.0
2014-06-16 09:30:00,31.48,31.56,31.4,31.51,242000.0,23.5611,23.621,23.5012,23.5835,242000.0
2014-06-16 09:35:00,31.52,31.6,31.5,31.53,201500.0,23.591,23.6509,23.5761,23.5985,201500.0
2014-06-16 09:40:00,31.54,31.58,31.53,31.57,74500.0,23.606,23.6359,23.5985,23.6284,74500.0
2014-06-16 09:45:00,31.57,31.65,31.57,31.62,103600.0,23.6284,23.6883,23.6284,23.6659,103600.0
2014-06-16 09:50:00,31.62,31.71,31.62,31.68,137500.0,23.6659,23.7332,23.6659,23.7108,137500.0
2014-06-16 09:55:00,31.69,31.71,31.61,31.62,199400.0,23.7183,23.7332,23.6584,23.6659,199400.0
2014-06-16 10:00:00,31.62,31.65,31.58,31.65,124200.0,23.6659,23.6883,23.6359,23.6883,124200.0
2014-06-16 10:05:00,31.65,31.65,31.58,31.61,135600.0,23.6883,23.6883,23.6359,23.6584,135600.0
2014-06-16 10:10:00,31.61,31.63,31.56,31.63,100300.0,23.6584,23.6734,23.621,23.6734,100300.0
2014-06-16 10:15:00,31.64,31.67,31.62,31.65,142500.0,23.6808,23.7033,23.6659,23.6883,142500.0
2014-06-16 10:20:00,31.66,31.67,31.64,31.66,42900.0,23.6958,23.7033,23.6808,23.6958,42900.0
2014-06-16 10:25:00,31.66,31.68,31.64,31.65,69900.0,23.6958,23.7108,23.6808,23.6883,69900.0
2014-06-16 10:30:00,31.65,31.68,31.63,31.67,52800.0,23.6883,23.7108,23.6734,23.7033,52800.0
2014-06-16 10:35:00,31.67,31.68,31.63,31.63,70400.0,23.7033,23.7108,23.6734,23.6734,70400.0
2014-06-16 10:40:00,31.63,31.66,31.62,31.65,62900.0,23.6734,23.6958,23.6659,23.6883,62900.0
2014-06-16 10:45:00,31.65,31.66,31.63,31.64,70100.0,23.6883,23.6958,23.6734,23.6808,70100.0
2014-06-16 10:50:00,31.64,31.66,31.63,31.65,56600.0,23.6808,23.6958,23.6734,23.6883,56600.0
2014-06-16 10:55:00,31.64,31.68,31.61,31.61,106900.0,23.6808,23.7108,23.6584,23.6584,106900.0
2014-06-16 11:00:00,31.61,31.64,31.6,31.61,61900.0,23.6584,23.6808,23.6509,23.6584,61900.0
2014-06-16 11:05:00,31.6,31.6,31.51,31.52,92500.0,23.6509,23.6509,23.5835,23.591,92500.0
2014-06-16 11:10:00,31.52,31.53,31.5,31.53,63000.0,23.591,23.5985,23.5761,23.5985,63000.0
2014-06-16 11:15:00,31.53,31.53,31.5,31.53,71600.0,23.5985,23.5985,23.5761,23.5985,71600.0
2014-06-16 11:20:00,31.52,31.56,31.51,31.56,87000.0,23.591,23.621,23.5835,23.621,87000.0
2014-06-16 11:25:00,31.56,31.56,31.53,31.54,86200.0,23.621,23.621,23.5985,23.606,86200.0
2014-06-16 11:30:00,31.54,31.55,31.48,31.48,90400.0,23.606,23.6135,23.5611,23.5611,90400.0
2014-06-16 11:35:00,31.48,31.51,31.46,31.46,74800.0,23.5611,23.5835,23.5461,23.5461,74800.0
2014-06-16 11:40:00,31.46,31.47,31.44,31.45,209800.0,23.5461,23.5536,23.5312,23.5386,209800.0
2014-06-16 11:45:00,31.45,31.49,31.45,31.49,64800.0,23.5386,23.5686,23.5386,23.5686,64800.0
2014-06-16 11:50:00,31.49,31.51,31.48,31.5,87600.0,23.5686,23.5835,23.5611,23.5761,87600.0
2014-06-16 11:55:00,31.5,31.51,31.48,31.5,42400.0,23.5761,23.5835,23.5611,23.5761,42400.0
2014-06-16 12:00:00,31.49,31.5,31.48,31.48,48000.0,23.5686,23.5761,23.5611,23.5611,48000.0
2014-06-16 12:05:00,31.49,31.51,31.48,31.51,77300.0,23.5686,23.5835,23.5611,23.5835,77300.0
2014-06-16 12:10:00,31.51,31.55,31.51,31.55,35900.0,23.5835,23.6135,23.5835,23.6135,35900.0
2014-06-16 12:15:00,31.55,31.61,31.55,31.58,57300.0,23.6135,23.6584,23.6135,23.6359,57300.0
2014-06-16 12:20:00,31.57,31.6,31.57,31.59,21400.0,23.6284,23.6509,23.6284,23.6434,21400.0
2014-06-16 12:25:00,31.6,31.62,31.6,31.6,39800.0,23.6509,23.6659,23.6509,23.6509,39800.0
2014-06-16 12:30:00,31.6,31.61,31.58,31.59,32600.0,23.6509,23.6584,23.6359,23.6434,32600.0
2014-06-16 12:35:00,31.6,31.6,31.59,31.59,12700.0,23.6509,23.6509,23.6434,23.6434,12700.0
2014-06-16 12:40:00,31.59,31.59,31.57,31.58,75000.0,23.6434,23.6434,23.6284,23.6359,75000.0
2014-06-16 12:45:00,31.58,31.59,31.55,31.58,84000.0,23.6359,23.6434,23.6135,23.6359,84000.0
2014-06-16 12:50:00,31.59,31.62,31.59,31.61,24600.0,23.6434,23.6659,23.6434,23.6584,24600.0
2014-06-16 12:55:00,31.62,31.64,31.61,31.64,54000.0,23.6659,23.6808,23.6584,23.6808,54000.0
2014-06-16 13:00:00,31.64,31.68,31.62,31.68,34800.0,23.6808,23.7108,23.6659,23.7108,34800.0
2014-06-16 13:05:00,31.68,31.7,31.67,31.7,54300.0,23.7108,23.7257,23.7033,23.7257,54300.0
2014-06-16 13:10:00,31.69,31.72,31.68,31.72,32700.0,23.7183,23.7407,23.7108,23.7407,32700.0
2014-06-16 13:15:00,31.72,31.73,31.7,31.71,71600.0,23.7407,23.7482,23.7257,23.7332,71600.0
2014-06-16 13:20:00,31.71,31.73,31.7,31.71,63500.0,23.7332,23.7482,23.7257,23.7332,63500.0
2014-06-16 13:25:00,31.7,31.72,31.7,31.72,36800.0,23.7257,23.7407,23.7257,23.7407,36800.0
2014-06-16 13:30:00,31.72,31.76,31.71,31.76,75600.0,23.7407,23.7707,23.7332,23.7707,75600.0
2014-06-16 13:35:00,31.76,31.77,31.74,31.76,89100.0,23.7707,23.7781,23.7557,23.7707,89100.0
2014-06-16 13:40:00,31.76,31.78,31.75,31.75,123600.0,23.7707,23.7856,23.7632,23.7632,123600.0
2014-06-16 13:45:00,31.76,31.76,31.73,31.73,38400.0,23.7707,23.7707,23.7482,23.7482,38400.0
2014-06-16 13:50:00,31.73,31.77,31.73,31.74,58300.0,23.7482,23.7781,23.7482,23.7557,58300.0
2014-06-16 13:55:00,31.73,31.76,31.73,31.75,17300.0,23.7482,23.7707,23.7482,23.7632,17300.0
2014-06-16 14:00:00,31.76,31.81,31.75,31.8,113600.0,23.7707,23.8081,23.7632,23.8006,113600.0
2014-06-16 14:05:00,31.8,31.8,31.76,31.77,98900.0,23.8006,23.8006,23.7707,23.7781,98900.0
2014-06-16 14:10:00,31.77,31.77,31.74,31.75,80900.0,23.7781,23.7781,23.7557,23.7632,80900.0
2014-06-16 14:15:00,31.75,31.76,31.68,31.69,101200.0,23.7632,23.7707,23.7108,23.7183,101200.0
2014-06-16 14:20:00,31.69,31.75,31.68,31.71,153600.0,23.7183,23.7632,23.7108,23.7332,153600.0
2014-06-16 14:25:00,31.71,31.72,31.69,31.7,73200.0,23.7332,23.7407,23.7183,23.7257,73200.0
2014-06-16 14:30:00,31.69,31.7,31.67,31.68,78600.0,23.7183,23.7257,23.7033,23.7108,78600.0
2014-06-16 14:35:00,31.68,31.71,31.68,31.7,105400.0,23.7108,23.7332,23.7108,23.7257,105400.0
2014-06-16 14:40:00,31.7,31.72,31.69,31.71,116400.0,23.7257,23.7407,23.7183,23.7332,116400.0
2014-06-16 14:45:00,31.71,31.72,31.69,31.71,36300.0,23.7332,23.7407,23.7183,23.7332,36300.0
2014-06-16 14:50:00,31.71,31.72,31.7,31.7,35600.0,23.7332,23.7407,23.7257,23.7257,35600.0
2014-06-16 14:55:00,31.7,31.71,31.67,31.69,151400.0,23.7257,23.7332,23.7033,23.7183,151400.0
2014-06-16 15:00:00,31.68,31.7,31.67,31.69,128800.0,23.7108,23.7257,23.7033,23.7183,128800.0
2014-06-16 15:05:00,31.68,31.69,31.67,31.69,32400.0,23.7108,23.7183,23.7033,23.7183,32400.0
2014-06-16 15:10:00,31.69,31.7,31.67,31.68,132100.0,23.7183,23.7257,23.7033,23.7108,132100.0
2014-06-16 15:15:00,31.68,31.68,31.66,31.68,175700.0,23.7108,23.7108,23.6958,23.7108,175700.0
2014-06-16 15:20:00,31.67,31.7,31.67,31.7,163900.0,23.7033,23.7257,23.7033,23.7257,163900.0
2014-06-16 15:25:00,31.7,31.73,31.7,31.7,111100.0,23.7257,23.7482,23.7257,23.7257,111100.0
2014-06-16 15:30:00,31.71,31.73,31.69,31.71,83400.0,23.7332,23.7482,23.7183,23.7332,83400.0
2014-06-16 15:35:00,31.71,31.72,31.69,31.72,121000.0,23.7332,23.7407,23.7183,23.7407,121000.0
2014-06-16 15:40:00,31.72,31.72,31.7,31.71,68600.0,23.7407,23.7407,23.7257,23.7332,68600.0
2014-06-16 15:45:00,31.71,31.71,31.69,31.7,195100.0,23.7332,23.7332,23.7183,23.7257,195100.0
2014-06-16 15:50:00,31.7,31.71,31.69,31.71,179400.0,23.7257,23.7332,23.7183,23.7332,179400.0
2014-06-16 15:55:00,31.71,31.72,31.69,31.71,345900.0,23.7332,23.7407,23.7183,23.7332,345900.0
2014-06-17 09:30:00,31.64,31.83,31.61,31.81,234000.0,23.6808,23.823,23.6584,23.8081,234000.0
2014-06-17 09:35:00,31.81,31.81,31.65,31.68,159300.0,23.8081,23.8081,23.6883,23.7108,159300.0
2014-06-17 09:40:00,31.67,31.85,31.67,31.85,76600.0,23.7033,23.838,23.7033,23.838,76600.0
2014-06-17 09:45:00,31.85,31.87,31.77,31.84,92900.0,23.838,23.853,23.7781,23.8305,92900.0
2014-06-17 09:50:00,31.84,31.92,31.8,31.92,115500.0,23.8305,23.8904,23.8006,23.8904,115500.0
2014-06-17 09:55:00,31.92,32.1,31.92,32.02,293700.0,23.8904,24.0251,23.8904,23.9652,293700.0
2014-06-17 10:00:00,32.01,32.04,31.96,32.04,101600.0,23.9578,23.9802,23.9203,23.9802,101600.0
2014-06-17 10:05:00,32.04,32.15,32.01,32.15,125200.0,23.9802,24.0625,23.9578,24.0625,125200.0
2014-06-17 10:10:00,32.14,32.15,32.09,32.15,118800.0,24.0551,24.0625,24.0176,24.0625,118800.0
2014-06-17 10:15:00,32.15,32.18,32.13,32.18,134700.0,24.0625,24.085,24.0476,24.085,134700.0
2014-06-17 10:20:00,32.18,32.19,32.15,32.18,127100.0,24.085,24.0925,24.0625,24.085,127100.0
2014-06-17 10:25:00,32.18,32.24,32.18,32.23,195300.0,24.085,24.1299,24.085,24.1224,195300.0
2014-06-17 10:30:00,32.23,32.25,32.12,32.18,200100.0,24.1224,24.1374,24.0401,24.085,200100.0
2014-06-17 10:35:00,32.18,32.23,32.17,32.21,94700.0,24.085,24.1224,24.0775,24.1075,94700.0
2014-06-17 10:40:00,32.22,32.25,32.21,32.23,136500.0,24.1149,24.1374,24.1075,24.1224,136500.0
2014-06-17 10:45:00,32.23,32.23,32.12,32.14,94800.0,24.1224,24.1224,24.0401,24.0551,94800.0
2014-06-17 10:50:00,32.15,32.18,32.09,32.18,127800.0,24.0625,24.085,24.0176,24.085,127800.0
2014-06-17 10:55:00,32.18,32.25,32.16,32.19,126300.0,24.085,24.1374,24.07,24.0925,126300.0
2014-06-17 11:00:00,32.19,32.22,32.14,32.15,53000.0,24.0925,24.1149,24.0551,24.0625,53000.0
2014-06-17 11:05:00,32.14,32.15,32.06,32.09,92700.0,24.0551,24.0625,23.9952,24.0176,92700.0
2014-06-17 11:10:00,32.08,32.11,32.07,32.1,139100.0,24.0102,24.0326,24.0027,24.0251,139100.0
2014-06-17 11:15:00,32.1,32.16,32.09,32.16,55400.0,24.0251,24.07,24.0176,24.07,55400.0
2014-06-17 11:20:00,32.15,32.2,32.13,32.16,131700.0,24.0625,24.1,24.0476,24.07,131700.0
2014-06-17 11:25:00,32.17,32.18,32.12,32.16,75900.0,24.0775,24.085,24.0401,24.07,75900.0
2014-06-17 11:30:00,32.16,32.2,32.16,32.19,90800.0,24.07,24.1,24.07,24.0925,90800.0
2014-06-17 11:35:00,32.2,32.22,32.2,32.21,63800.0,24.1,24.1149,24.1,24.1075,63800.0
2014-06-17 11:40:00,32.22,32.22,32.15,32.16,74700.0,24.1149,24.1149,24.0625,24.07,74700.0
2014-06-17 11:45:00,32.16,32.2,32.16,32.2,78800.0,24.07,24.1,24.07,24.1,78800.0
2014-06-17 11:50:00,32.2,32.22,32.2,32.21,118000.0,24.1,24.1149,24.1,24.1075,118000.0
2014-06-17 11:55:00,32.21,32.29,32.2,32.29,711500.0,24.1075,24.1673,24.1,24.1673,711500.0
2014-06-17 12:00:00,32.28,32.31,32.27,32.29,210400.0,24.1598,24.1823,24.1524,24.1673,210400.0
2014-06-17 12:05:00,32.29,32.32,32.28,32.32,97400.0,24.1673,24.1898,24.1598,24.1898,97400.0
2014-06-17 12:10:00,32.32,32.37,32.31,32.34,117200.0,24.1898,24.2272,24.1823,24.2048,117200.0
2014-06-17 12:15:00,32.34,32.42,32.34,32.38,222100.0,24.2048,24.2646,24.2048,24.2347,222100.0
2014-06-17 12:20:00,32.39,32.45,32.39,32.45,123600.0,24.2422,24.2871,24.2422,24.2871,123600.0
2014-06-17 12:25:00,32.45,32.49,32.44,32.46,644900.0,24.2871,24.317,24.2796,24.2946,644900.0
2014-06-17 12:30:00,32.46,32.48,32.44,32.45,73200.0,24.2946,24.3095,24.2796,24.2871,73200.0
2014-06-17 12:35:00,32.45,32.47,32.43,32.47,111300.0,24.2871,24.302,24.2721,24.302,111300.0
2014-06-17 12:40:00,32.46,32.49,32.43,32.47,82600.0,24.2946,24.317,24.2721,24.302,82600.0
2014-06-17 12:45:00,32.47,32.56,32.47,32.56,230500.0,24.302,24.3694,24.302,24.3694,230500.0
2014-06-17 12:50:00,32.55,32.56,32.53,32.53,207700.0,24.3619,24.3694,24.347,24.347,207700.0
2014-06-17 12:55:00,32.53,32.54,32.51,32.54,115200.0,24.347,24.3544,24.332,24.3544,115200.0
2014-06-17 13:00:00,32.54,32.55,32.47,32.47,88500.0,24.3544,24.3619,24.302,24.302,88500.0
2014-06-17 13:05:00,32.47,32.53,32.46,32.52,63700.0,24.302,24.347,24.2946,24.3395,63700.0
2014-06-17 13:10:00,32.52,32.52,32.49,32.51,52100.0,24.3395,24.3395,24.317,24.332,52100.0
2014-06-17 13:15:00,32.5,32.61,32.5,32.59,179900.0,24.3245,24.4068,24.3245,24.3919,179900.0
2014-06-17 13:20:00,32.58,32.59,32.58,32.59,33100.0,24.3844,24.3919,24.3844,24.3919,33100.0
2014-06-17 13:25:00,32.58,32.59,32.52,32.53,200400.0,24.3844,24.3919,24.3395,24.347,200400.0
2014-06-17 13:30:00,32.54,32.57,32.53,32.57,140900.0,24.3544,24.3769,24.347,24.3769,140900.0
2014-06-17 13:35:00,32.57,32.59,32.55,32.59,159500.0,24.3769,24.3919,24.3619,24.3919,159500.0
2014-06-17 13:40:00,32.6,32.6,32.54,32.55,106000.0,24.3993,24.3993,24.3544,24.3619,106000.0
2014-06-17 13:45:00,32.55,32.58,32.53,32.56,83400.0,24.3619,24.3844,24.347,24.3694,83400.0
2014-06-17 13:50:00,32.55,32.57,32.51,32.52,92400.0,24.3619,24.3769,24.332,24.3395,92400.0
2014-06-17 13:55:00,32.53,32.56,32.52,32.52,44400.0,24.347,24.3694,24.3395,24.3395,44400.0
2014-06-17 14:00:00,32.53,32.53,32.44,32.44,146700.0,24.347,24.347,24.2796,24.2796,146700.0
2014-06-17 14:05:00,32.44,32.47,32.43,32.47,105600.0,24.2796,24.302,24.2721,24.302,105600.0
2014-06-17 14:10:00,32.47,32.52,32.46,32.5,92400.0,24.302,24.3395,24.2946,24.3245,92400.0
2014-06-17 14:15:00,32.51,32.52,32.49,32.51,38900.0,24.332,24.3395,24.317,24.332,38900.0
2014-06-17 14:20:00,32.52,32.56,32.51,32.54,63600.0,24.3395,24.3694,24.332,24.3544,63600.0
2014-06-17 14:25:00,32.54,32.57,32.53,32.56,106600.0,24.3544,24.3769,24.347,24.3694,106600.0
2014-06-17 14:30:00,32.56,32.59,32.52,32.53,87200.0,24.3694,24.3919,24.3395,24.347,87200.0
2014-06-17 14:35:00,32.52,32.56,32.52,32.55,92400.0,24.3395,24.3694,24.3395,24.3619,92400.0
2014-06-17 14:40:00,32.55,32.58,32.55,32.57,150500.0,24.3619,24.3844,24.3619,24.3769,150500.0
2014-06-17 14:45:00,32.57,32.58,32.55,32.55,36500.0,24.3769,24.3844,24.3619,24.3619,36500.0
2014-06-17 14:50:00,32.55,32.56,32.52,32.55,105100.0,24.3619,24.3694,24.3395,24.3619,105100.0
2014-06-17 14:55:00,32.55,32.57,32.54,32.55,77200.0,24.3619,24.3769,24.3544,24.3619,77200.0
2014-06-17 15:00:00,32.55,32.56,32.52,32.53,43400.0,24.3619,24.3694,24.3395,24.347,43400.0
2014-06-17 15:05:00,32.53,32.54,32.51,32.53,104800.0,24.347,24.3544,24.332,24.347,104800.0
2014-06-17 15:10:00,32.54,32.54,32.51,32.52,57100.0,24.3544,24.3544,24.332,24.3395,57100.0
2014-06-17 15:15:00,32.52,32.54,32.5,32.5,53500.0,24.3395,24.3544,24.3245,24.3245,53500.0
2014-06-17 15:20:00,32.5,32.51,32.47,32.47,121600.0,24.3245,24.332,24.302,24.302,121600.0
2014-06-17 15:25:00,32.47,32.54,32.47,32.53,151900.0,24.302,24.3544,24.302,24.347,151900.0
2014-06-17 15:30:00,32.54,32.56,32.52,32.55,125900.0,24.3544,24.3694,24.3395,24.3619,125900.0
2014-06-17 15:35:00,32.55,32.56,32.54,32.55,124600.0,24.3619,24.3694,24.3544,24.3619,124600.0
2014-06-17 15:40:00,32.55,32.58,32.53,32.55,377200.0,24.3619,24.3844,24.347,24.3619,377200.0
2014-06-17 15:45:00,32.54,32.56,32.52,32.55,300000.0,24.3544,24.3694,24.3395,24.3619,300000.0
2014-06-17 15:50:00,32.55,32.56,32.52,32.52,596400.0,24.3619,24.3694,24.3395,24.3395,596400.0
2014-06-17 15:55:00,32.52,32.53,32.5,32.51,866500.0,24.3395,24.347,24.3245,24.332,866500.0
2014-06-18 09:30:00,32.41,32.43,32.18,32.19,391800.0,24.2571,24.2721,24.085,24.0925,391800.0
2014-06-18 09:35:00,32.19,32.3,32.09,32.3,191100.0,24.0925,24.1748,24.0176,24.1748,191100.0
2014-06-18 09:40:00,32.3,32.32,32.2,32.21,76600.0,24.1748,24.1898,24.1,24.1075,76600.0
2014-06-18 09:45:00,32.22,32.26,32.16,32.26,145300.0,24.1149,24.1449,24.07,24.1449,145300.0
2014-06-18 09:50:00,32.26,32.28,32.23,32.24,230900.0,24.1449,24.1598,24.1224,24.1299,230900.0
2014-06-18 09:55:00,32.24,32.28,32.19,32.21,304700.0,24.1299,24.1598,24.0925,24.1075,304700.0
2014-06-18 10:00:00,32.21,32.23,32.1,32.11,190000.0,24.1075,24.1224,24.0251,24.0326,190000.0
2014-06-18 10:05:00,32.1,32.14,32.08,32.11,215600.0,24.0251,24.0551,24.0102,24.0326,215600.0
2014-06-18 10:10:00,32.11,32.21,32.09,32.2,273800.0,24.0326,24.1075,24.0176,24.1,273800.0
2014-06-18 10:15:00,32.2,32.33,32.2,32.31,189700.0,24.1,24.1973,24.1,24.1823,189700.0
2014-06-18 10:20:00,32.32,32.36,32.31,32.34,176100.0,24.1898,24.2197,24.1823,24.2048,176100.0
2014-06-18 10:25:00,32.34,32.38,32.31,32.36,52500.0,24.2048,24.2347,24.1823,24.2197,52500.0
2014-06-18 10:30:00,32.36,32.38,32.34,32.34,104700.0,24.2197,24.2347,24.2048,24.2048,104700.0
2014-06-18 10:35:00,32.34,32.35,32.31,32.34,113500.0,24.2048,24.2122,24.1823,24.2048,113500.0
2014-06-18 10:40:00,32.34,32.34,32.22,32.25,106400.0,24.2048,24.2048,24.1149,24.1374,106400.0
2014-06-18 10:45:00,32.26,32.32,32.25,32.32,63500.0,24.1449,24.1898,24.1374,24.1898,63500.0
2014-06-18 10:50:00,32.32,32.34,32.26,32.3,78100.0,24.1898,24.2048,24.1449,24.1748,78100.0
2014-06-18 10:55:00,32.29,32.3,32.22,32.25,216500.0,24.1673,24.1748,24.1149,24.1374,216500.0
2014-06-18 11:00:00,32.25,32.35,32.23,32.34,203700.0,24.1374,24.2122,24.1224,24.2048,203700.0
2014-06-18 11:05:00,32.35,32.4,32.32,32.33,136000.0,24.2122,24.2497,24.1898,24.1973,136000.0
2014-06-18 11:10:00,32.32,32.36,32.29,32.35,100200.0,24.1898,24.2197,24.1673,24.2122,100200.0
2014-06-18 11:15:00,32.35,32.38,32.32,32.38,107500.0,24.2122,24.2347,24.1898,24.2347,107500.0
2014-06-18 11:20:00,32.37,32.39,32.31,32.32,66700.0,24.2272,24.2422,24.1823,24.1898,66700.0
2014-06-18 11:25:00,32.33,32.37,32.32,32.34,44800.0,24.1973,24.2272,24.1898,24.2048,44800.0
2014-06-18 11:30:00,32.34,32.39,32.33,32.38,41700.0,24.2048,24.2422,24.1973,24.2347,41700.0
2014-06-18 11:35:00,32.38,32.41,32.37,32.4,32200.0,24.2347,24.2571,24.2272,24.2497,32200.0
2014-06-18 11:40:00,32.4,32.46,32.4,32.46,82200.0,24.2497,24.2946,24.2497,24.2946,82200.0
2014-06-18 11:45:00,32.45,32.49,32.44,32.48,107300.0,24.2871,24.317,24.2796,24.3095,107300.0
2014-06-18 11:50:00,32.48,32.48,32.46,32.48,53700.0,24.3095,24.3095,24.2946,24.3095,53700.0
2014-06-18 11:55:00,32.48,32.49,32.45,32.47,52500.0,24.3095,24.317,24.2871,24.302,52500.0
2014-06-18 12:00:00,32.47,32.47,32.42,32.43,43700.0,24.302,24.302,24.2646,24.2721,43700.0
2014-06-18 12:05:00,32.43,32.47,32.42,32.47,31200.0,24.2721,24.302,24.2646,24.302,31200.0
2014-06-18 12:10:00,32.47,32.49,32.45,32.48,51900.0,24.302,24.317,24.2871,24.3095,51900.0
2014-06-18 12:15:00,32.48,32.48,32.43,32.45,75400.0,24.3095,24.3095,24.2721,24.2871,75400.0
2014-06-18 12:20:00,32.44,32.47,32.44,32.47,35500.0,24.2796,24.302,24.2796,24.302,35500.0
2014-06-18 12:25:00,32.47,32.48,32.45,32.47,86600.0,24.302,24.3095,24.2871,24.302,86600.0
2014-06-18 12:30:00,32.46,32.48,32.45,32.48,129800.0,24.2946,24.3095,24.2871,24.3095,129800.0
2014-06-18 12:35:00,32.48,32.53,32.47,32.52,199700.0,24.3095,24.347,24.302,24.3395,199700.0
2014-06-18 12:40:00,32.52,32.56,32.51,32.55,98800.0,24.3395,24.3694,24.332,24.3619,98800.0
2014-06-18 12:45:00,32.56,32.59,32.55,32.57,76300.0,24.3694,24.3919,24.3619,24.3769,76300.0
2014-06-18 12:50:00,32.57,32.59,32.56,32.58,116900.0,24.3769,24.3919,24.3694,24.3844,116900.0
2014-06-18 12:55:00,32.57,32.62,32.57,32.62,71000.0,24.3769,24.4143,24.3769,24.4143,71000.0
2014-06-18 13:00:00,32.61,32.62,32.58,32.62,75300.0,24.4068,24.4143,24.3844,24.4143,75300.0
2014-06-18 13:05:00,32.62,32.62,32.58,32.59,70300.0,24.4143,24.4143,24.3844,24.3919,70300.0
2014-06-18 13:10:00,32.58,32.61,32.58,32.61,57200.0,24.3844,24.4068,24.3844,24.4068,57200.0
2014-06-18 13:15:00,32.61,32.62,32.6,32.62,45100.0,24.4068,24.4143,24.3993,24.4143,45100.0
2014-06-18 13:20:00,32.62,32.65,32.61,32.62,122000.0,24.4143,24.4368,24.4068,24.4143,122000.0
2014-06-18 13:25:00,32.61,32.62,32.58,32.59,69500.0,24.4068,24.4143,24.3844,24.3919,69500.0
2014-06-18 13:30:00,32.58,32.59,32.52,32.55,89500.0,24.3844,24.3919,24.3395,24.3619,89500.0
2014-06-18 13:35:00,32.54,32.55,32.48,32.52,46700.0,24.3544,24.3619,24.3095,24.3395,46700.0
2014-06-18 13:40:00,32.52,32.57,32.52,32.56,54600.0,24.3395,24.3769,24.3395,24.3694,54600.0
2014-06-18 13:45:00,32.56,32.59,32.54,32.58,37700.0,24.3694,24.3919,24.3544,24.3844,37700.0
2014-06-18 13:50:00,32.59,32.62,32.54,32.59,68600.0,24.3919,24.4143,24.3544,24.3919,68600.0
2014-06-18 13:55:00,32.59,32.64,32.54,32.54,74400.0,24.3919,24.4293,24.3544,24.3544,74400.0
2014-06-18 14:00:00,32.54,32.62,32.49,32.56,256500.0,24.3544,24.4143,24.317,24.3694,256500.0
2014-06-18 14:05:00,32.55,32.58,32.4,32.56,213800.0,24.3619,24.3844,24.2497,24.3694,213800.0
2014-06-18 14:10:00,32.56,32.68,32.55,32.67,155600.0,24.3694,24.4592,24.3619,24.4517,155600.0
2014-06-18 14:15:00,32.67,32.68,32.61,32.63,146800.0,24.4517,24.4592,24.4068,24.4218,146800.0
2014-06-18 14:20:00,32.63,32.66,32.62,32.64,77500.0,24.4218,24.4443,24.4143,24.4293,77500.0
2014-06-18 14:25:00,32.65,32.7,32.64,32.7,110100.0,24.4368,24.4742,24.4293,24.4742,110100.0
2014-06-18 14:30:00,32.7,32.73,32.64,32.65,210800.0,24.4742,24.4966,24.4293,24.4368,210800.0
2014-06-18 14:35:00,32.65,32.68,32.62,32.63,61800.0,24.4368,24.4592,24.4143,24.4218,61800.0
2014-06-18 14:40:00,32.62,32.64,32.52,32.53,112300.0,24.4143,24.4293,24.3395,24.347,112300.0
2014-06-18 14:45:00,32.52,32.56,32.46,32.52,162200.0,24.3395,24.3694,24.2946,24.3395,162200.0
2014-06-18 14:50:00,32.53,32.57,32.52,32.55,130100.0,24.347,24.3769,24.3395,24.3619,130100.0
2014-06-18 14:55:00,32.54,32.57,32.52,32.54,78400.0,24.3544,24.3769,24.3395,24.3544,78400.0
2014-06-18 15:00:00,32.54,32.59,32.52,32.57,92000.0,24.3544,24.3919,24.3395,24.3769,92000.0
2014-06-18 15:05:00,32.58,32.68,32.58,32.64,89700.0,24.3844,24.4592,24.3844,24.4293,89700.0
2014-06-18 15:10:00,32.64,32.66,32.62,32.62,113500.0,24.4293,24.4443,24.4143,24.4143,113500.0
2014-06-18 15:15:00,32.62,32.67,32.61,32.65,97700.0,24.4143,24.4517,24.4068,24.4368,97700.0
2014-06-18 15:20:00,32.65,32.66,32.63,32.64,66000.0,24.4368,24.4443,24.4218,24.4293,66000.0
2014-06-18 15:25:00,32.64,32.67,32.61,32.66,139300.0,24.4293,24.4517,24.4068,24.4443,139300.0
2014-06-18 15:30:00,32.66,32.68,32.62,32.64,135900.0,24.4443,24.4592,24.4143,24.4293,135900.0
2014-06-18 15:35:00,32.64,32.71,32.63,32.7,113000.0,24.4293,24.4817,24.4218,24.4742,113000.0
2014-06-18 15:40:00,32.7,32.74,32.68,32.72,194800.0,24.4742,24.5041,24.4592,24.4892,194800.0
2014-06-18 15:45:00,32.71,32.74,32.69,32.7,199800.0,24.4817,24.5041,24.4667,24.4742,199800.0
2014-06-18 15:50:00,32.71,32.72,32.68,32.69,167500.0,24.4817,24.4892,24.4592,24.4667,167500.0
2014-06-18 15:55:00,32.69,32.69,32.65,32.66,705200.0,24.4667,24.4667,24.4368,24.4443,705200.0
2014-06-19 09:30:00,32.78,32.82,32.62,32.72,243700.0,24.5341,24.564,24.4143,24.4892,243700.0
2014-06-19 09:35:00,32.72,32.73,32.66,32.69,89500.0,24.4892,24.4966,24.4443,24.4667,89500.0
2014-06-19 09:40:00,32.69,32.72,32.61,32.66,74000.0,24.4667,24.4892,24.4068,24.4443,74000.0
2014-06-19 09:45:00,32.67,32.68,32.54,32.56,90600.0,24.4517,24.4592,24.3544,24.3694,90600.0
2014-06-19 09:50:00,32.55,32.56,32.51,32.55,89400.0,24.3619,24.3694,24.332,24.3619,89400.0
2014-06-19 09:55:00,32.55,32.58,32.51,32.51,74700.0,24.3619,24.3844,24.332,24.332,74700.0
2014-06-19 10:00:00,32.51,32.56,32.47,32.51,127900.0,24.332,24.3694,24.302,24.332,127900.0
2014-06-19 10:05:00,32.52,32.55,32.51,32.53,72800.0,24.3395,24.3619,24.332,24.347,72800.0
2014-06-19 10:10:00,32.52,32.56,32.48,32.52,142500.0,24.3395,24.3694,24.3095,24.3395,142500.0
2014-06-19 10:15:00,32.52,32.53,32.47,32.5,101000.0,24.3395,24.347,24.302,24.3245,101000.0
2014-06-19 10:20:00,32.51,32.51,32.46,32.48,39800.0,24.332,24.332,24.2946,24.3095,39800.0
2014-06-19 10:25:00,32.48,32.48,32.43,32.48,59800.0,24.3095,24.3095,24.2721,24.3095,59800.0
2014-06-19 10:30:00,32.48,32.51,32.43,32.47,99500.0,24.3095,24.332,24.2721,24.302,99500.0
2014-06-19 10:35:00,32.46,32.51,32.45,32.45,77700.0,24.2946,24.332,24.2871,24.2871,77700.0
2014-06-19 10:40:00,32.45,32.49,32.45,32.49,94200.0,24.2871,24.317,24.2871,24.317,94200.0
2014-06-19 10:45:00,32.49,32.51,32.45,32.45,78500.0,24.317,24.332,24.2871,24.2871,78500.0
2014-06-19 10:50:00,32.45,32.46,32.41,32.41,43900.0,24.2871,24.2946,24.2571,24.2571,43900.0
2014-06-19 10:55:00,32.42,32.42,32.37,32.37,88800.0,24.2646,24.2646,24.2272,24.2272,88800.0
2014-06-19 11:00:00,32.37,32.41,32.36,32.39,34900.0,24.2272,24.2571,24.2197,24.2422,34900.0
2014-06-19 11:05:00,32.39,32.4,32.33,32.36,51700.0,24.2422,24.2497,24.1973,24.2197,51700.0
2014-06-19 11:10:00,32.36,32.4,32.35,32.38,71200.0,24.2197,24.2497,24.2122,24.2347,71200.0
2014-06-19 11:15:00,32.38,32.39,32.37,32.38,32100.0,24.2347,24.2422,24.2272,24.2347,32100.0
2014-06-19 11:20:00,32.39,32.39,32.32,32.34,126300.0,24.2422,24.2422,24.1898,24.2048,126300.0
2014-06-19 11:25:00,32.34,32.36,32.32,32.32,59100.0,24.2048,24.2197,24.1898,24.1898,59100.0
2014-06-19 11:30:00,32.32,32.35,32.3,32.32,45200.0,24.1898,24.2122,24.1748,24.1898,45200.0
2014-06-19 11:35:00,32.32,32.37,32.32,32.37,44200.0,24.1898,24.2272,24.1898,24.2272,44200.0
2014-06-19 11:40:00,32.37,32.42,32.37,32.41,40900.0,24.2272,24.2646,24.2272,24.2571,40900.0
2014-06-19 11:45:00,32.42,32.42,32.41,32.41,13800.0,24.2646,24.2646,24.2571,24.2571,13800.0
2014-06-19 11:50:00,32.41,32.42,32.37,32.37,48400.0,24.2571,24.2646,24.2272,24.2272,48400.0
2014-06-19 11:55:00,32.37,32.4,32.35,32.4,36000.0,24.2272,24.2497,24.2122,24.2497,36000.0
2014-06-19 12:00:00,32.39,32.4,32.38,32.38,32500.0,24.2422,24.2497,24.2347,24.2347,32500.0
2014-06-19 12:05:00,32.38,32.42,32.38,32.41,47000.0,24.2347,24.2646,24.2347,24.2571,47000.0
2014-06-19 12:10:00,32.41,32.42,32.39,32.41,32000.0,24.2571,24.2646,24.2422,24.2571,32000.0
2014-06-19 12:15:00,32.4,32.49,32.4,32.48,143200.0,24.2497,24.317,24.2497,24.3095,143200.0
2014-06-19 12:20:00,32.48,32.48,32.44,32.46,48300.0,24.3095,24.3095,24.2796,24.2946,48300.0
2014-06-19 12:25:00,32.47,32.48,32.44,32.44,35800.0,24.302,24.3095,24.2796,24.2796,35800.0
2014-06-19 12:30:00,32.45,32.49,32.44,32.46,34300.0,24.2871,24.317,24.2796,24.2946,34300.0
2014-06-19 12:35:00,32.46,32.48,32.44,32.47,30600.0,24.2946,24.3095,24.2796,24.302,30600.0
2014-06-19 12:40:00,32.47,32.48,32.45,32.46,25100.0,24.302,24.3095,24.2871,24.2946,25100.0
2014-06-19 12:45:00,32.46,32.48,32.45,32.46,39000.0,24.2946,24.3095,24.2871,24.2946,39000.0
2014-06-19 12:50:00,32.46,32.46,32.42,32.44,18200.0,24.2946,24.2946,24.2646,24.2796,18200.0
2014-06-19 12:55:00,32.44,32.47,32.43,32.44,29600.0,24.2796,24.302,24.2721,24.2796,29600.0
2014-06-19 13:00:00,32.43,32.45,32.39,32.39,29500.0,24.2721,24.2871,24.2422,24.2422,29500.0
2014-06-19 13:05:00,32.4,32.4,32.38,32.38,49600.0,24.2497,24.2497,24.2347,24.2347,49600.0
2014-06-19 13:10:00,32.39,32.39,32.33,32.33,59800.0,24.2422,24.2422,24.1973,24.1973,59800.0
2014-06-19 13:15:00,32.33,32.34,32.3,32.31,138500.0,24.1973,24.2048,24.1748,24.1823,138500.0
2014-06-19 13:20:00,32.31,32.34,32.3,32.34,87200.0,24.1823,24.2048,24.1748,24.2048,87200.0
2014-06-19 13:25:00,32.34,32.39,32.34,32.39,41100.0,24.2048,24.2422,24.2048,24.2422,41100.0
2014-06-19 13:30:00,32.38,32.4,32.34,32.36,45500.0,24.2347,24.2497,24.2048,24.2197,45500.0
2014-06-19 13:35:00,32.36,32.41,32.36,32.37,45800.0,24.2197,24.2571,24.2197,24.2272,45800.0
2014-06-19 13:40:00,32.36,32.4,32.36,32.36,29800.0,24.2197,24.2497,24.2197,24.2197,29800.0
2014-06-19 13:45:00,32.36,32.37,32.34,32.36,69500.0,24.2197,24.2272,24.2048,24.2197,69500.0
2014-06-19 13:50:00,32.36,32.38,32.35,32.36,47300.0,24.2197,24.2347,24.2122,24.2197,47300.0
2014-06-19 13:55:00,32.36,32.4,32.36,32.38,42100.0,24.2197,24.2497,24.2197,24.2347,42100.0
2014-06-19 14:00:00,32.38,32.38,32.36,32.37,25800.0,24.2347,24.2347,24.2197,24.2272,25800.0
2014-06-19 14:05:00,32.37,32.37,32.35,32.35,28300.0,24.2272,24.2272,24.2122,24.2122,28300.0
2014-06-19 14:10:00,32.36,32.4,32.35,32.38,51900.0,24.2197,24.2497,24.2122,24.2347,51900.0
2014-06-19 14:15:00,32.38,32.4,32.37,32.37,28600.0,24.2347,24.2497,24.2272,24.2272,28600.0
2014-06-19 14:20:00,32.37,32.43,32.37,32.41,93000.0,24.2272,24.2721,24.2272,24.2571,93000.0
2014-06-19 14:25:00,32.42,32.45,32.41,32.41,41900.0,24.2646,24.2871,24.2571,24.2571,41900.0
2014-06-19 14:30:00,32.4,32.41,32.38,32.39,28300.0,24.2497,24.2571,24.2347,24.2422,28300.0
2014-06-19 14:35:00,32.4,32.42,32.4,32.41,25600.0,24.2497,24.2646,24.2497,24.2571,25600.0
2014-06-19 14:40:00,32.41,32.44,32.4,32.4,49500.0,24.2571,24.2796,24.2497,24.2497,49500.0
2014-06-19 14:45:00,32.41,32.45,32.41,32.43,67200.0,24.2571,24.2871,24.2571,24.2721,67200.0
2014-06-19 14:50:00,32.44,32.44,32.41,32.41,29200.0,24.2796,24.2796,24.2571,24.2571,29200.0
2014-06-19 14:55:00,32.41,32.45,32.41,32.45,38300.0,24.2571,24.2871,24.2571,24.2871,38300.0
2014-06-19 15:00:00,32.45,32.47,32.43,32.45,75300.0,24.2871,24.302,24.2721,24.2871,75300.0
2014-06-19 15:05:00,32.45,32.45,32.43,32.45,34700.0,24.2871,24.2871,24.2721,24.2871,34700.0
2014-06-19 15:10:00,32.44,32.47,32.42,32.47,80600.0,24.2796,24.302,24.2646,24.302,80600.0
2014-06-19 15:15:00,32.47,32.48,32.45,32.47,54400.0,24.302,24.3095,24.2871,24.302,54400.0
2014-06-19 15:20:00,32.47,32.49,32.45,32.47,90700.0,24.302,24.317,24.2871,24.302,90700.0
2014-06-19 15:25:00,32.47,32.5,32.47,32.5,50000.0,24.302,24.3245,24.302,24.3245,50000.0
2014-06-19 15:30:00,32.5,32.51,32.48,32.51,74700.0,24.3245,24.332,24.3095,24.332,74700.0
2014-06-19 15:35:00,32.5,32.51,32.48,32.5,91000.0,24.3245,24.332,24.3095,24.3245,91000.0
2014-06-19 15:40:00,32.5,32.53,32.49,32.51,103300.0,24.3245,24.347,24.317,24.332,103300.0
2014-06-19 15:45:00,32.52,32.53,32.49,32.51,201000.0,24.3395,24.347,24.317,24.332,201000.0
2014-06-19 15:50:00,32.52,32.54,32.51,32.54,186100.0,24.3395,24.3544,24.332,24.3544,186100.0
2014-06-19 15:55:00,32.54,32.54,32.52,32.53,433600.0,24.3544,24.3544,24.3395,24.347,433600.0
2014-06-20 09:30:00,32.63,32.63,32.48,32.53,1674100.0,24.4218,24.4218,24.3095,24.347,1674100.0
2014-06-20 09:35:00,32.54,32.56,32.51,32.52,71600.0,24.3544,24.3694,24.332,24.3395,71600.0
2014-06-20 09:40:00,32.52,32.54,32.46,32.47,76800.0,24.3395,24.3544,24.2946,24.302,76800.0
2014-06-20 09:45:00,32.46,32.49,32.45,32.48,82400.0,24.2946,24.317,24.2871,24.3095,82400.0
2014-06-20 09:50:00,32.48,32.48,32.41,32.44,109400.0,24.3095,24.3095,24.2571,24.2796,109400.0
2014-06-20 09:55:00,32.45,32.45,32.42,32.45,90000.0,24.2871,24.2871,24.2646,24.2871,90000.0
2014-06-20 10:00:00,32.44,32.49,32.36,32.42,119000.0,24.2796,24.317,24.2197,24.2646,119000.0
2014-06-20 10:05:00,32.42,32.43,32.37,32.38,82100.0,24.2646,24.2721,24.2272,24.2347,82100.0
2014-06-20 10:10:00,32.39,32.45,32.38,32.41,108300.0,24.2422,24.2871,24.2347,24.2571,108300.0
2014-06-20 10:15:00,32.41,32.42,32.38,32.39,76300.0,24.2571,24.2646,24.2347,24.2422,76300.0
2014-06-20 10:20:00,32.39,32.4,32.29,32.31,144900.0,24.2422,24.2497,24.1673,24.1823,144900.0
2014-06-20 10:25:00,32.31,32.38,32.3,32.36,82900.0,24.1823,24.2347,24.1748,24.2197,82900.0
2014-06-20 10:30:00,32.36,32.42,32.36,32.42,48100.0,24.2197,24.2646,24.2197,24.2646,48100.0
2014-06-20 10:35:00,32.42,32.45,32.4,32.44,46000.0,24.2646,24.2871,24.2497,24.2796,46000.0
2014-06-20 10:40:00,32.44,32.44,32.37,32.39,59100.0,24.2796,24.2796,24.2272,24.2422,59100.0
2014-06-20 10:45:00,32.38,32.41,32.35,32.41,46200.0,24.2347,24.2571,24.2122,24.2571,46200.0
2014-06-20 10:50:00,32.41,32.41,32.38,32.39,127600.0,24.2571,24.2571,24.2347,24.2422,127600.0
2014-06-20 10:55:00,32.38,32.46,32.38,32.44,39800.0,24.2347,24.2946,24.2347,24.2796,39800.0
2014-06-20 11:00:00,32.44,32.44,32.4,32.41,142600.0,24.2796,24.2796,24.2497,24.2571,142600.0
2014-06-20 11:05:00,32.41,32.42,32.36,32.41,79400.0,24.2571,24.2646,24.2197,24.2571,79400.0
2014-06-20 11:10:00,32.41,32.42,32.38,32.38,36700.0,24.2571,24.2646,24.2347,24.2347,36700.0
2014-06-20 11:15:00,32.38,32.41,32.38,32.38,89100.0,24.2347,24.2571,24.2347,24.2347,89100.0
2014-06-20 11:20:00,32.38,32.45,32.38,32.44,100400.0,24.2347,24.2871,24.2347,24.2796,100400.0
2014-06-20 11:25:00,32.44,32.45,32.42,32.43,45200.0,24.2796,24.2871,24.2646,24.2721,45200.0
2014-06-20 11:30:00,32.42,32.46,32.41,32.45,41900.0,24.2646,24.2946,24.2571,24.2871,41900.0
2014-06-20 11:35:00,32.45,32.47,32.44,32.47,17100.0,24.2871,24.302,24.2796,24.302,17100.0
2014-06-20 11:40:00,32.47,32.5,32.46,32.46,65400.0,24.302,24.3245,24.2946,24.2946,65400.0
2014-06-20 11:45:00,32.47,32.47,32.41,32.44,54400.0,24.302,24.302,24.2571,24.2796,54400.0
2014-06-20 11:50:00,32.43,32.45,32.41,32.44,49100.0,24.2721,24.2871,24.2571,24.2796,49100.0
2014-06-20 11:55:00,32.44,32.46,32.43,32.46,27200.0,24.2796,24.2946,24.2721,24.2946,27200.0
2014-06-20 12:00:00,32.45,32.46,32.41,32.42,27500.0,24.2871,24.2946,24.2571,24.2646,27500.0
2014-06-20 12:05:00,32.41,32.41,32.37,32.37,44100.0,24.2571,24.2571,24.2272,24.2272,44100.0
2014-06-20 12:10:00,32.38,32.41,32.37,32.4,40000.0,24.2347,24.2571,24.2272,24.2497,40000.0
2014-06-20 12:15:00,32.4,32.41,32.37,32.38,29400.0,24.2497,24.2571,24.2272,24.2347,29400.0
2014-06-20 12:20:00,32.37,32.38,32.36,32.37,36400.0,24.2272,24.2347,24.2197,24.2272,36400.0
2014-06-20 12:25:00,32.37,32.39,32.36,32.37,38000.0,24.2272,24.2422,24.2197,24.2272,38000.0
2014-06-20 12:30:00,32.36,32.37,32.33,32.36,45100.0,24.2197,24.2272,24.1973,24.2197,45100.0
2014-06-20 12:35:00,32.36,32.37,32.3,32.3,106300.0,24.2197,24.2272,24.1748,24.1748,106300.0
2014-06-20 12:40:00,32.3,32.33,32.29,32.3,103700.0,24.1748,24.1973,24.1673,24.1748,103700.0
2014-06-20 12:45:00,32.3,32.32,32.29,32.32,49900.0,24.1748,24.1898,24.1673,24.1898,49900.0
2014-06-20 12:50:00,32.32,32.32,32.3,32.3,28000.0,24.1898,24.1898,24.1748,24.1748,28000.0
2014-06-20 12:55:00,32.31,32.32,32.29,32.32,62700.0,24.1823,24.1898,24.1673,24.1898,62700.0
2014-06-20 13:00:00,32.32,32.34,32.31,32.34,37700.0,24.1898,24.2048,24.1823,24.2048,37700.0
2014-06-20 13:05:00,32.34,32.34,32.31,32.31,20900.0,24.2048,24.2048,24.1823,24.1823,20900.0
2014-06-20 13:10:00,32.31,32.33,32.3,32.33,70500.0,24.1823,24.1973,24.1748,24.1973,70500.0
2014-06-20 13:15:00,32.33,32.34,32.33,32.34,17500.0,24.1973,24.2048,24.1973,24.2048,17500.0
2014-06-20 13:20:00,32.33,32.35,32.32,32.32,47200.0,24.1973,24.2122,24.1898,24.1898,47200.0
2014-06-20 13:25:00,32.32,32.33,32.31,32.31,42300.0,24.1898,24.1973,24.1823,24.1823,42300.0
2014-06-20 13:30:00,32.31,32.32,32.29,32.3,84600.0,24.1823,24.1898,24.1673,24.1748,84600.0
2014-06-20 13:35:00,32.3,32.3,32.28,32.29,87300.0,24.1748,24.1748,24.1598,24.1673,87300.0
2014-06-20 13:40:00,32.29,32.29,32.28,32.29,13400.0,24.1673,24.1673,24.1598,24.1673,13400.0
2014-06-20 13:45:00,32.28,32.29,32.28,32.28,41800.0,24.1598,24.1673,24.1598,24.1598,41800.0
2014-06-20 13:50:00,32.28,32.29,32.28,32.29,57000.0,24.1598,24.1673,24.1598,24.1673,57000.0
2014-06-20 13:55:00,32.29,32.29,32.28,32.28,15400.0,24.1673,24.1673,24.1598,24.1598,15400.0
2014-06-20 14:00:00,32.29,32.3,32.28,32.28,78700.0,24.1673,24.1748,24.1598,24.1598,78700.0
2014-06-20 14:05:00,32.28,32.29,32.28,32.28,23700.0,24.1598,24.1673,24.1598,24.1598,23700.0
2014-06-20 14:10:00,32.29,32.3,32.28,32.28,64400.0,24.1673,24.1748,24.1598,24.1598,64400.0
2014-06-20 14:15:00,32.28,32.28,32.25,32.27,117800.0,24.1598,24.1598,24.1374,24.1524,117800.0
2014-06-20 14:20:00,32.26,32.27,32.26,32.26,16400.0,24.1449,24.1524,24.1449,24.1449,16400.0
2014-06-20 14:25:00,32.26,32.29,32.26,32.27,138900.0,24.1449,24.1673,24.1449,24.1524,138900.0
2014-06-20 14:30:00,32.28,32.29,32.27,32.28,69000.0,24.1598,24.1673,24.1524,24.1598,69000.0
2014-06-20 14:35:00,32.28,32.29,32.28,32.29,37100.0,24.1598,24.1673,24.1598,24.1673,37100.0
2014-06-20 14:40:00,32.28,32.29,32.27,32.28,116400.0,24.1598,24.1673,24.1524,24.1598,116400.0
2014-06-20 14:45:00,32.28,32.29,32.28,32.29,37700.0,24.1598,24.1673,24.1598,24.1673,37700.0
2014-06-20 14:50:00,32.29,32.29,32.28,32.28,48600.0,24.1673,24.1673,24.1598,24.1598,48600.0
2014-06-20 14:55:00,32.28,32.29,32.28,32.29,58400.0,24.1598,24.1673,24.1598,24.1673,58400.0
2014-06-20 15:00:00,32.28,32.29,32.25,32.25,67000.0,24.1598,24.1673,24.1374,24.1374,67000.0
2014-06-20 15:05:00,32.25,32.26,32.24,32.25,254500.0,24.1374,24.1449,24.1299,24.1374,254500.0
2014-06-20 15:10:00,32.25,32.28,32.25,32.27,74600.0,24.1374,24.1598,24.1374,24.1524,74600.0
2014-06-20 15:15:00,32.28,32.28,32.26,32.27,133900.0,24.1598,24.1598,24.1449,24.1524,133900.0
2014-06-20 15:20:00,32.27,32.28,32.27,32.27,193600.0,24.1524,24.1598,24.1524,24.1524,193600.0
2014-06-20 15:25:00,32.27,32.28,32.25,32.27,109600.0,24.1524,24.1598,24.1374,24.1524,109600.0
2014-06-20 15:30:00,32.27,32.29,32.27,32.28,208100.0,24.1524,24.1673,24.1524,24.1598,208100.0
2014-06-20 15:35:00,32.28,32.3,32.27,32.3,173000.0,24.1598,24.1748,24.1524,24.1748,173000.0
2014-06-20 15:40:00,32.3,32.3,32.28,32.28,95200.0,24.1748,24.1748,24.1598,24.1598,95200.0
2014-06-20 15:45:00,32.28,32.35,32.28,32.3,378200.0,24.1598,24.2122,24.1598,24.1748,378200.0
2014-06-20 15:50:00,32.3,32.35,32.3,32.32,390300.0,24.1748,24.2122,24.1748,24.1898,390300.0
2014-06-20 15:55:00,32.33,32.33,32.29,32.31,639900.0,24.1973,24.1973,24.1673,24.1823,639900.0
2014-06-23 09:30:00,32.43,32.44,32.23,32.32,217800.0,24.2721,24.2796,24.1224,24.1898,217800.0
2014-06-23 09:35:00,32.31,32.31,32.16,32.22,64100.0,24.1823,24.1823,24.07,24.1149,64100.0
2014-06-23 09:40:00,32.23,32.25,32.19,32.22,82100.0,24.1224,24.1374,24.0925,24.1149,82100.0
2014-06-23 09:45:00,32.22,32.26,32.15,32.26,76900.0,24.1149,24.1449,24.0625,24.1449,76900.0
2014-06-23 09:50:00,32.26,32.39,32.25,32.35,78500.0,24.1449,24.2422,24.1374,24.2122,78500.0
2014-06-23 09:55:00,32.34,32.43,32.3,32.42,78400.0,24.2048,24.2721,24.1748,24.2646,78400.0
2014-06-23 10:00:00,32.42,32.49,32.39,32.48,124200.0,24.2646,24.317,24.2422,24.3095,124200.0
2014-06-23 10:05:00,32.48,32.53,32.46,32.52,81800.0,24.3095,24.347,24.2946,24.3395,81800.0
2014-06-23 10:10:00,32.52,32.53,32.44,32.5,85100.0,24.3395,24.347,24.2796,24.3245,85100.0
2014-06-23 10:15:00,32.5,32.59,32.5,32.58,122200.0,24.3245,24.3919,24.3245,24.3844,122200.0
2014-06-23 10:20:00,32.58,32.61,32.53,32.56,114900.0,24.3844,24.4068,24.347,24.3694,114900.0
2014-06-23 10:25:00,32.56,32.58,32.46,32.52,112700.0,24.3694,24.3844,24.2946,24.3395,112700.0
2014-06-23 10:30:00,32.53,32.56,32.49,32.51,48800.0,24.347,24.3694,24.317,24.332,48800.0
2014-06-23 10:35:00,32.51,32.51,32.44,32.44,77800.0,24.332,24.332,24.2796,24.2796,77800.0
2014-06-23 10:40:00,32.45,32.51,32.42,32.46,72900.0,24.2871,24.332,24.2646,24.2946,72900.0
2014-06-23 10:45:00,32.46,32.52,32.46,32.46,40400.0,24.2946,24.3395,24.2946,24.2946,40400.0
2014-06-23 10:50:00,32.46,32.48,32.43,32.45,77100.0,24.2946,24.3095,24.2721,24.2871,77100.0
2014-06-23 10:55:00,32.44,32.47,32.41,32.47,50300.0,24.2796,24.302,24.2571,24.302,50300.0
2014-06-23 11:00:00,32.46,32.46,32.42,32.42,43700.0,24.2946,24.2946,24.2646,24.2646,43700.0
2014-06-23 11:05:00,32.43,32.43,32.39,32.41,69400.0,24.2721,24.2721,24.2422,24.2571,69400.0
2014-06-23 11:10:00,32.41,32.44,32.41,32.43,47000.0,24.2571,24.2796,24.2571,24.2721,47000.0
2014-06-23 11:15:00,32.43,32.43,32.4,32.42,46900.0,24.2721,24.2721,24.2497,24.2646,46900.0
2014-06-23 11:20:00,32.42,32.47,32.41,32.45,57100.0,24.2646,24.302,24.2571,24.2871,57100.0
2014-06-23 11:25:00,32.46,32.47,32.38,32.38,93800.0,24.2946,24.302,24.2347,24.2347,93800.0
2014-06-23 11:30:00,32.38,32.39,32.36,32.39,84900.0,24.2347,24.2422,24.2197,24.2422,84900.0
2014-06-23 11:35:00,32.38,32.39,32.31,32.37,108000.0,24.2347,24.2422,24.1823,24.2272,108000.0
2014-06-23 11:40:00,32.37,32.41,32.37,32.38,62300.0,24.2272,24.2571,24.2272,24.2347,62300.0
2014-06-23 11:45:00,32.38,32.38,32.32,32.34,59600.0,24.2347,24.2347,24.1898,24.2048,59600.0
2014-06-23 11:50:00,32.35,32.37,32.34,32.37,248800.0,24.2122,24.2272,24.2048,24.2272,248800.0
2014-06-23 11:55:00,32.38,32.42,32.38,32.4,95700.0,24.2347,24.2646,24.2347,24.2497,95700.0
2014-06-23 12:00:00,32.4,32.44,32.4,32.43,34100.0,24.2497,24.2796,24.2497,24.2721,34100.0
2014-06-23 12:05:00,32.43,32.48,32.43,32.48,36600.0,24.2721,24.3095,24.2721,24.3095,36600.0
2014-06-23 12:10:00,32.48,32.49,32.47,32.47,78100.0,24.3095,24.317,24.302,24.302,78100.0
2014-06-23 12:15:00,32.47,32.48,32.47,32.48,30600.0,24.302,24.3095,24.302,24.3095,30600.0
2014-06-23 12:20:00,32.47,32.48,32.43,32.44,65100.0,24.302,24.3095,24.2721,24.2796,65100.0
2014-06-23 12:25:00,32.44,32.45,32.41,32.44,41500.0,24.2796,24.2871,24.2571,24.2796,41500.0
2014-06-23 12:30:00,32.43,32.46,32.42,32.45,68000.0,24.2721,24.2946,24.2646,24.2871,68000.0
2014-06-23 12:35:00,32.45,32.52,32.44,32.51,103500.0,24.2871,24.3395,24.2796,24.332,103500.0
2014-06-23 12:40:00,32.51,32.53,32.5,32.5,44900.0,24.332,24.347,24.3245,24.3245,44900.0
2014-06-23 12:45:00,32.5,32.5,32.46,32.47,98600.0,24.3245,24.3245,24.2946,24.302,98600.0
2014-06-23 12:50:00,32.46,32.48,32.46,32.48,19000.0,24.2946,24.3095,24.2946,24.3095,19000.0
2014-06-23 12:55:00,32.48,32.48,32.44,32.44,19700.0,24.3095,24.3095,24.2796,24.2796,19700.0
2014-06-23 13:00:00,32.44,32.45,32.4,32.4,73900.0,24.2796,24.2871,24.2497,24.2497,73900.0
2014-06-23 13:05:00,32.4,32.41,32.39,32.41,45400.0,24.2497,24.2571,24.2422,24.2571,45400.0
2014-06-23 13:10:00,32.4,32.4,32.37,32.37,12200.0,24.2497,24.2497,24.2272,24.2272,12200.0
2014-06-23 13:15:00,32.37,32.4,32.36,32.37,274300.0,24.2272,24.2497,24.2197,24.2272,274300.0
2014-06-23 13:20:00,32.37,32.42,32.37,32.38,32600.0,24.2272,24.2646,24.2272,24.2347,32600.0
2014-06-23 13:25:00,32.38,32.41,32.37,32.4,51100.0,24.2347,24.2571,24.2272,24.2497,51100.0
2014-06-23 13:30:00,32.4,32.41,32.39,32.4,69800.0,24.2497,24.2571,24.2422,24.2497,69800.0
2014-06-23 13:35:00,32.41,32.46,32.41,32.44,45800.0,24.2571,24.2946,24.2571,24.2796,45800.0
2014-06-23 13:40:00,32.45,32.45,32.41,32.42,16600.0,24.2871,24.2871,24.2571,24.2646,16600.0
2014-06-23 13:45:00,32.43,32.44,32.42,32.42,24600.0,24.2721,24.2796,24.2646,24.2646,24600.0
2014-06-23 13:50:00,32.42,32.45,32.41,32.43,31300.0,24.2646,24.2871,24.2571,24.2721,31300.0
2014-06-23 13:55:00,32.44,32.47,32.43,32.44,30300.0,24.2796,24.302,24.2721,24.2796,30300.0
2014-06-23 14:00:00,32.44,32.45,32.42,32.43,27000.0,24.2796,24.2871,24.2646,24.2721,27000.0
2014-06-23 14:05:00,32.42,32.44,32.41,32.42,37400.0,24.2646,24.2796,24.2571,24.2646,37400.0
2014-06-23 14:10:00,32.42,32.45,32.41,32.41,80700.0,24.2646,24.2871,24.2571,24.2571,80700.0
2014-06-23 14:15:00,32.41,32.44,32.41,32.42,32700.0,24.2571,24.2796,24.2571,24.2646,32700.0
2014-06-23 14:20:00,32.42,32.44,32.42,32.42,21600.0,24.2646,24.2796,24.2646,24.2646,21600.0
2014-06-23 14:25:00,32.42,32.43,32.41,32.41,137500.0,24.2646,24.2721,24.2571,24.2571,137500.0
2014-06-23 14:30:00,32.41,32.42,32.4,32.4,20000.0,24.2571,24.2646,24.2497,24.2497,20000.0
2014-06-23 14:35:00,32.4,32.42,32.4,32.42,54900.0,24.2497,24.2646,24.2497,24.2646,54900.0
2014-06-23 14:40:00,32.42,32.43,32.41,32.41,29100.0,24.2646,24.2721,24.2571,24.2571,29100.0
2014-06-23 14:45:00,32.42,32.43,32.39,32.39,49100.0,24.2646,24.2721,24.2422,24.2422,49100.0
2014-06-23 14:50:00,32.4,32.43,32.39,32.41,37600.0,24.2497,24.2721,24.2422,24.2571,37600.0
2014-06-23 14:55:00,32.41,32.46,32.4,32.45,123700.0,24.2571,24.2946,24.2497,24.2871,123700.0
2014-06-23 15:00:00,32.45,32.47,32.44,32.45,68400.0,24.2871,24.302,24.2796,24.2871,68400.0
2014-06-23 15:05:00,32.45,32.46,32.43,32.43,45900.0,24.2871,24.2946,24.2721,24.2721,45900.0
2014-06-23 15:10:00,32.43,32.45,32.41,32.45,33600.0,24.2721,24.2871,24.2571,24.2871,33600.0
2014-06-23 15:15:00,32.45,32.45,32.42,32.44,121100.0,24.2871,24.2871,24.2646,24.2796,121100.0
2014-06-23 15:20:00,32.44,32.46,32.43,32.44,100000.0,24.2796,24.2946,24.2721,24.2796,100000.0
2014-06-23 15:25:00,32.44,32.46,32.43,32.45,109700.0,24.2796,24.2946,24.2721,24.2871,109700.0
2014-06-23 15:30:00,32.45,32.47,32.45,32.45,89700.0,24.2871,24.302,24.2871,24.2871,89700.0
2014-06-23 15:35:00,32.45,32.47,32.45,32.46,82100.0,24.2871,24.302,24.2871,24.2946,82100.0
2014-06-23 15:40:00,32.45,32.47,32.45,32.47,107500.0,24.2871,24.302,24.2871,24.302,107500.0
2014-06-23 15:45:00,32.47,32.48,32.46,32.47,161700.0,24.302,24.3095,24.2946,24.302,161700.0
2014-06-23 15:50:00,32.47,32.49,32.46,32.48,138000.0,24.302,24.317,24.2946,24.3095,138000.0
2014-06-23 15:55:00,32.48,32.54,32.48,32.51,524800.0,24.3095,24.3544,24.3095,24.332,524800.0
2014-06-24 09:30:00,32.4,32.4,32.28,32.37,155900.0,24.2497,24.2497,24.1598,24.2272,155900.0
2014-06-24 09:35:00,32.37,32.44,32.36,32.43,72600.0,24.2272,24.2796,24.2197,24.2721,72600.0
2014-06-24 09:40:00,32.42,32.45,32.4,32.43,97900.0,24.2646,24.2871,24.2497,24.2721,97900.0
2014-06-24 09:45:00,32.43,32.47,32.39,32.39,42800.0,24.2721,24.302,24.2422,24.2422,42800.0
2014-06-24 09:50:00,32.39,32.43,32.34,32.35,66300.0,24.2422,24.2721,24.2048,24.2122,66300.0
2014-06-24 09:55:00,32.35,32.35,32.32,32.33,154000.0,24.2122,24.2122,24.1898,24.1973,154000.0
2014-06-24 10:00:00,32.33,32.4,32.32,32.4,91800.0,24.1973,24.2497,24.1898,24.2497,91800.0
2014-06-24 10:05:00,32.41,32.52,32.4,32.5,98300.0,24.2571,24.3395,24.2497,24.3245,98300.0
2014-06-24 10:10:00,32.5,32.58,32.49,32.52,76800.0,24.3245,24.3844,24.317,24.3395,76800.0
2014-06-24 10:15:00,32.53,32.56,32.48,32.49,58600.0,24.347,24.3694,24.3095,24.317,58600.0
2014-06-24 10:20:00,32.48,32.55,32.47,32.55,49100.0,24.3095,24.3619,24.302,24.3619,49100.0
2014-06-24 10:25:00,32.54,32.6,32.52,32.55,222000.0,24.3544,24.3993,24.3395,24.3619,222000.0
2014-06-24 10:30:00,32.55,32.56,32.49,32.51,59500.0,24.3619,24.3694,24.317,24.332,59500.0
2014-06-24 10:35:00,32.51,32.56,32.51,32.54,67500.0,24.332,24.3694,24.332,24.3544,67500.0
2014-06-24 10:40:00,32.54,32.56,32.52,32.54,48400.0,24.3544,24.3694,24.3395,24.3544,48400.0
2014-06-24 10:45:00,32.54,32.55,32.48,32.5,45000.0,24.3544,24.3619,24.3095,24.3245,45000.0
2014-06-24 10:50:00,32.49,32.54,32.49,32.51,57600.0,24.317,24.3544,24.317,24.332,57600.0
2014-06-24 10:55:00,32.5,32.52,32.5,32.51,20800.0,24.3245,24.3395,24.3245,24.332,20800.0
2014-06-24 11:00:00,32.51,32.54,32.51,32.52,63400.0,24.332,24.3544,24.332,24.3395,63400.0
2014-06-24 11:05:00,32.51,32.53,32.48,32.49,62100.0,24.332,24.347,24.3095,24.317,62100.0
2014-06-24 11:10:00,32.5,32.53,32.5,32.51,25800.0,24.3245,24.347,24.3245,24.332,25800.0
2014-06-24 11:15:00,32.5,32.5,32.47,32.48,44700.0,24.3245,24.3245,24.302,24.3095,44700.0
2014-06-24 11:20:00,32.47,32.5,32.46,32.5,42700.0,24.302,24.3245,24.2946,24.3245,42700.0
2014-06-24 11:25:00,32.5,32.52,32.49,32.49,19200.0,24.3245,24.3395,24.317,24.317,19200.0
2014-06-24 11:30:00,32.5,32.52,32.48,32.5,39800.0,24.3245,24.3395,24.3095,24.3245,39800.0
2014-06-24 11:35:00,32.5,32.5,32.49,32.5,15200.0,24.3245,24.3245,24.317,24.3245,15200.0
2014-06-24 11:40:00,32.5,32.5,32.49,32.5,9100.0,24.3245,24.3245,24.317,24.3245,9100.0
2014-06-24 11:45:00,32.5,32.51,32.48,32.48,143200.0,24.3245,24.332,24.3095,24.3095,143200.0
2014-06-24 11:50:00,32.48,32.48,32.42,32.42,100600.0,24.3095,24.3095,24.2646,24.2646,100600.0
2014-06-24 11:55:00,32.42,32.49,32.42,32.48,83800.0,24.2646,24.317,24.2646,24.3095,83800.0
2014-06-24 12:00:00,32.48,32.5,32.45,32.47,59300.0,24.3095,24.3245,24.2871,24.302,59300.0
2014-06-24 12:05:00,32.47,32.48,32.45,32.45,16100.0,24.302,24.3095,24.2871,24.2871,16100.0
2014-06-24 12:10:00,32.44,32.45,32.44,32.45,7500.0,24.2796,24.2871,24.2796,24.2871,7500.0
2014-06-24 12:15:00,32.45,32.46,32.43,32.43,20100.0,24.2871,24.2946,24.2721,24.2721,20100.0
2014-06-24 12:20:00,32.43,32.43,32.36,32.4,61900.0,24.2721,24.2721,24.2197,24.2497,61900.0
2014-06-24 12:25:00,32.4,32.44,32.38,32.44,23400.0,24.2497,24.2796,24.2347,24.2796,23400.0
2014-06-24 12:30:00,32.43,32.43,32.4,32.4,18800.0,24.2721,24.2721,24.2497,24.2497,18800.0
2014-06-24 12:35:00,32.41,32.43,32.39,32.43,21600.0,24.2571,24.2721,24.2422,24.2721,21600.0
2014-06-24 12:40:00,32.43,32.43,32.4,32.4,15100.0,24.2721,24.2721,24.2497,24.2497,15100.0
2014-06-24 12:45:00,32.41,32.41,32.39,32.4,29000.0,24.2571,24.2571,24.2422,24.2497,29000.0
2014-06-24 12:50:00,32.39,32.41,32.39,32.4,34200.0,24.2422,24.2571,24.2422,24.2497,34200.0
2014-06-24 12:55:00,32.39,32.4,32.34,32.34,41600.0,24.2422,24.2497,24.2048,24.2048,41600.0
2014-06-24 13:00:00,32.34,32.34,32.26,32.28,50500.0,24.2048,24.2048,24.1449,24.1598,50500.0
2014-06-24 13:05:00,32.27,32.28,32.25,32.27,36200.0,24.1524,24.1598,24.1374,24.1524,36200.0
2014-06-24 13:10:00,32.28,32.3,32.23,32.24,44300.0,24.1598,24.1748,24.1224,24.1299,44300.0
2014-06-24 13:15:00,32.24,32.24,32.19,32.22,85700.0,24.1299,24.1299,24.0925,24.1149,85700.0
2014-06-24 13:20:00,32.21,32.24,32.19,32.23,30000.0,24.1075,24.1299,24.0925,24.1224,30000.0
2014-06-24 13:25:00,32.22,32.27,32.22,32.26,26500.0,24.1149,24.1524,24.1149,24.1449,26500.0
2014-06-24 13:30:00,32.26,32.31,32.26,32.29,29900.0,24.1449,24.1823,24.1449,24.1673,29900.0
2014-06-24 13:35:00,32.28,32.31,32.27,32.31,29200.0,24.1598,24.1823,24.1524,24.1823,29200.0
2014-06-24 13:40:00,32.31,32.31,32.27,32.27,33900.0,24.1823,24.1823,24.1524,24.1524,33900.0
2014-06-24 13:45:00,32.27,32.28,32.27,32.27,21600.0,24.1524,24.1598,24.1524,24.1524,21600.0
2014-06-24 13:50:00,32.27,32.28,32.24,32.24,37600.0,24.1524,24.1598,24.1299,24.1299,37600.0
2014-06-24 13:55:00,32.24,32.24,32.22,32.22,50200.0,24.1299,24.1299,24.1149,24.1149,50200.0
2014-06-24 14:00:00,32.23,32.29,32.22,32.29,162800.0,24.1224,24.1673,24.1149,24.1673,162800.0
2014-06-24 14:05:00,32.29,32.29,32.23,32.25,31000.0,24.1673,24.1673,24.1224,24.1374,31000.0
2014-06-24 14:10:00,32.25,32.3,32.25,32.27,26800.0,24.1374,24.1748,24.1374,24.1524,26800.0
2014-06-24 14:15:00,32.27,32.27,32.22,32.22,26200.0,24.1524,24.1524,24.1149,24.1149,26200.0
2014-06-24 14:20:00,32.23,32.26,32.21,32.22,32200.0,24.1224,24.1449,24.1075,24.1149,32200.0
2014-06-24 14:25:00,32.21,32.23,32.19,32.2,100300.0,24.1075,24.1224,24.0925,24.1,100300.0
2014-06-24 14:30:00,32.19,32.2,32.16,32.16,173300.0,24.0925,24.1,24.07,24.07,173300.0
2014-06-24 14:35:00,32.16,32.2,32.16,32.16,57100.0,24.07,24.1,24.07,24.07,57100.0
2014-06-24 14:40:00,32.17,32.19,32.16,32.18,40200.0,24.0775,24.0925,24.07,24.085,40200.0
2014-06-24 14:45:00,32.19,32.19,32.13,32.15,98400.0,24.0925,24.0925,24.0476,24.0625,98400.0
2014-06-24 14:50:00,32.15,32.18,32.13,32.17,52400.0,24.0625,24.085,24.0476,24.0775,52400.0
2014-06-24 14:55:00,32.17,32.2,32.13,32.13,80200.0,24.0775,24.1,24.0476,24.0476,80200.0
2014-06-24 15:00:00,32.13,32.13,32.05,32.1,165800.0,24.0476,24.0476,23.9877,24.0251,165800.0
2014-06-24 15:05:00,32.11,32.14,32.09,32.12,229100.0,24.0326,24.0551,24.0176,24.0401,229100.0
2014-06-24 15:10:00,32.12,32.13,32.03,32.04,159500.0,24.0401,24.0476,23.9727,23.9802,159500.0
2014-06-24 15:15:00,32.04,32.09,32.04,32.04,262400.0,23.9802,24.0176,23.9802,23.9802,262400.0
2014-06-24 15:20:00,32.04,32.07,32.02,32.04,183600.0,23.9802,24.0027,23.9652,23.9802,183600.0
2014-06-24 15:25:00,32.03,32.06,32.01,32.02,157000.0,23.9727,23.9952,23.9578,23.9652,157000.0
2014-06-24 15:30:00,32.02,32.06,32.0,32.01,215300.0,23.9652,23.9952,23.9503,23.9578,215300.0
2014-06-24 15:35:00,32.01,32.02,31.91,31.92,486100.0,23.9578,23.9652,23.8829,23.8904,486100.0
2014-06-24 15:40:00,31.92,31.98,31.91,31.97,190200.0,23.8904,23.9353,23.8829,23.9278,190200.0
2014-06-24 15:45:00,31.98,32.04,31.97,32.03,247500.0,23.9353,23.9802,23.9278,23.9727,247500.0
2014-06-24 15:50:00,32.03,32.07,32.02,32.05,195100.0,23.9727,24.0027,23.9652,23.9877,195100.0
2014-06-24 15:55:00,32.04,32.09,32.02,32.02,301700.0,23.9802,24.0176,23.9652,23.9652,301700.0
2014-06-25 09:30:00,31.91,32.05,31.9,32.02,184300.0,23.8829,23.9877,23.8754,23.9652,184300.0
2014-06-25 09:35:00,32.02,32.09,31.86,31.97,127000.0,23.9652,24.0176,23.8455,23.9278,127000.0
2014-06-25 09:40:00,31.96,32.04,31.93,32.04,87500.0,23.9203,23.9802,23.8979,23.9802,87500.0
2014-06-25 09:45:00,32.05,32.13,32.04,32.04,103900.0,23.9877,24.0476,23.9802,23.9802,103900.0
2014-06-25 09:50:00,32.04,32.2,32.04,32.12,103100.0,23.9802,24.1,23.9802,24.0401,103100.0
2014-06-25 09:55:00,32.13,32.2,32.1,32.11,59900.0,24.0476,24.1,24.0251,24.0326,59900.0
2014-06-25 10:00:00,32.11,32.18,32.05,32.08,98800.0,24.0326,24.085,23.9877,24.0102,98800.0
2014-06-25 10:05:00,32.07,32.08,32.0,32.07,67200.0,24.0027,24.0102,23.9503,24.0027,67200.0
2014-06-25 10:10:00,32.07,32.13,32.02,32.11,53000.0,24.0027,24.0476,23.9652,24.0326,53000.0
2014-06-25 10:15:00,32.11,32.17,32.11,32.15,130600.0,24.0326,24.0775,24.0326,24.0625,130600.0
2014-06-25 10:20:00,32.15,32.19,32.13,32.13,115300.0,24.0625,24.0925,24.0476,24.0476,115300.0
2014-06-25 10:25:00,32.13,32.22,32.13,32.19,72900.0,24.0476,24.1149,24.0476,24.0925,72900.0
2014-06-25 10:30:00,32.18,32.22,32.16,32.17,78900.0,24.085,24.1149,24.07,24.0775,78900.0
2014-06-25 10:35:00,32.17,32.19,32.15,32.19,122300.0,24.0775,24.0925,24.0625,24.0925,122300.0
2014-06-25 10:40:00,32.18,32.22,32.15,32.18,100600.0,24.085,24.1149,24.0625,24.085,100600.0
2014-06-25 10:45:00,32.19,32.27,32.17,32.24,148000.0,24.0925,24.1524,24.0775,24.1299,148000.0
2014-06-25 10:50:00,32.24,32.26,32.2,32.25,92800.0,24.1299,24.1449,24.1,24.1374,92800.0
2014-06-25 10:55:00,32.24,32.32,32.22,32.3,191400.0,24.1299,24.1898,24.1149,24.1748,191400.0
2014-06-25 11:00:00,32.3,32.3,32.27,32.29,61700.0,24.1748,24.1748,24.1524,24.1673,61700.0
2014-06-25 11:05:00,32.29,32.3,32.24,32.24,69800.0,24.1673,24.1748,24.1299,24.1299,69800.0
2014-06-25 11:10:00,32.24,32.29,32.24,32.27,92500.0,24.1299,24.1673,24.1299,24.1524,92500.0
2014-06-25 11:15:00,32.27,32.28,32.17,32.19,218700.0,24.1524,24.1598,24.0775,24.0925,218700.0
2014-06-25 11:20:00,32.19,32.22,32.17,32.19,185800.0,24.0925,24.1149,24.0775,24.0925,185800.0
2014-06-25 11:25:00,32.19,32.23,32.19,32.21,164400.0,24.0925,24.1224,24.0925,24.1075,164400.0
2014-06-25 11:30:00,32.21,32.23,32.14,32.15,173900.0,24.1075,24.1224,24.0551,24.0625,173900.0
2014-06-25 11:35:00,32.15,32.16,32.1,32.14,118200.0,24.0625,24.07,24.0251,24.0551,118200.0
2014-06-25 11:40:00,32.15,32.2,32.15,32.17,21900.0,24.0625,24.1,24.0625,24.0775,21900.0
2014-06-25 11:45:00,32.16,32.17,32.11,32.11,35800.0,24.07,24.0775,24.0326,24.0326,35800.0
2014-06-25 11:50:00,32.11,32.15,32.1,32.15,52600.0,24.0326,24.0625,24.0251,24.0625,52600.0
2014-06-25 11:55:00,32.14,32.16,32.13,32.15,34200.0,24.0551,24.07,24.0476,24.0625,34200.0
2014-06-25 12:00:00,32.15,32.2,32.15,32.16,58500.0,24.0625,24.1,24.0625,24.07,58500.0
2014-06-25 12:05:00,32.15,32.18,32.13,32.18,45800.0,24.0625,24.085,24.0476,24.085,45800.0
2014-06-25 12:10:00,32.17,32.2,32.16,32.19,37700.0,24.0775,24.1,24.07,24.0925,37700.0
2014-06-25 12:15:00,32.18,32.22,32.18,32.19,34900.0,24.085,24.1149,24.085,24.0925,34900.0
2014-06-25 12:20:00,32.19,32.2,32.13,32.14,124600.0,24.0925,24.1,24.0476,24.0551,124600.0
2014-06-25 12:25:00,32.15,32.17,32.14,32.17,271800.0,24.0625,24.0775,24.0551,24.0775,271800.0
2014-06-25 12:30:00,32.17,32.18,32.15,32.18,70000.0,24.0775,24.085,24.0625,24.085,70000.0
2014-06-25 12:35:00,32.19,32.2,32.18,32.2,81900.0,24.0925,24.1,24.085,24.1,81900.0
2014-06-25 12:40:00,32.2,32.2,32.18,32.19,21600.0,24.1,24.1,24.085,24.0925,21600.0
2014-06-25 12:45:00,32.18,32.19,32.16,32.17,38100.0,24.085,24.0925,24.07,24.0775,38100.0
2014-06-25 12:50:00,32.17,32.19,32.16,32.18,52300.0,24.0775,24.0925,24.07,24.085,52300.0
2014-06-25 12:55:00,32.18,32.19,32.16,32.16,21900.0,24.085,24.0925,24.07,24.07,21900.0
2014-06-25 13:00:00,32.17,32.23,32.16,32.22,76900.0,24.0775,24.1224,24.07,24.1149,76900.0
2014-06-25 13:05:00,32.22,32.23,32.19,32.19,54200.0,24.1149,24.1224,24.0925,24.0925,54200.0
2014-06-25 13:10:00,32.18,32.21,32.18,32.21,38000.0,24.085,24.1075,24.085,24.1075,38000.0
2014-06-25 13:15:00,32.21,32.22,32.17,32.2,51400.0,24.1075,24.1149,24.0775,24.1,51400.0
2014-06-25 13:20:00,32.21,32.25,32.2,32.23,31500.0,24.1075,24.1374,24.1,24.1224,31500.0
2014-06-25 13:25:00,32.22,32.24,32.2,32.21,34400.0,24.1149,24.1299,24.1,24.1075,34400.0
2014-06-25 13:30:00,32.22,32.24,32.19,32.2,32200.0,24.1149,24.1299,24.0925,24.1,32200.0
2014-06-25 13:35:00,32.2,32.23,32.19,32.22,34500.0,24.1,24.1224,24.0925,24.1149,34500.0
2014-06-25 13:40:00,32.21,32.23,32.2,32.22,28200.0,24.1075,24.1224,24.1,24.1149,28200.0
2014-06-25 13:45:00,32.22,32.22,32.2,32.21,89600.0,24.1149,24.1149,24.1,24.1075,89600.0
2014-06-25 13:50:00,32.2,32.23,32.19,32.22,48200.0,24.1,24.1224,24.0925,24.1149,48200.0
2014-06-25 13:55:00,32.23,32.25,32.21,32.24,46000.0,24.1224,24.1374,24.1075,24.1299,46000.0
2014-06-25 14:00:00,32.24,32.24,32.19,32.2,60800.0,24.1299,24.1299,24.0925,24.1,60800.0
2014-06-25 14:05:00,32.2,32.21,32.17,32.2,53000.0,24.1,24.1075,24.0775,24.1,53000.0
2014-06-25 14:10:00,32.2,32.22,32.17,32.2,84300.0,24.1,24.1149,24.0775,24.1,84300.0
2014-06-25 14:15:00,32.2,32.22,32.19,32.2,34800.0,24.1,24.1149,24.0925,24.1,34800.0
2014-06-25 14:20:00,32.19,32.24,32.19,32.23,63300.0,24.0925,24.1299,24.0925,24.1224,63300.0
2014-06-25 14:25:00,32.23,32.25,32.22,32.23,49900.0,24.1224,24.1374,24.1149,24.1224,49900.0
2014-06-25 14:30:00,32.23,32.25,32.23,32.23,49900.0,24.1224,24.1374,24.1224,24.1224,49900.0
2014-06-25 14:35:00,32.23,32.23,32.2,32.21,47200.0,24.1224,24.1224,24.1,24.1075,47200.0
2014-06-25 14:40:00,32.21,32.22,32.17,32.17,54200.0,24.1075,24.1149,24.0775,24.0775,54200.0
2014-06-25 14:45:00,32.17,32.18,32.13,32.14,45300.0,24.0775,24.085,24.0476,24.0551,45300.0
2014-06-25 14:50:00,32.13,32.19,32.12,32.17,111000.0,24.0476,24.0925,24.0401,24.0775,111000.0
2014-06-25 14:55:00,32.17,32.19,32.16,32.16,61200.0,24.0775,24.0925,24.07,24.07,61200.0
2014-06-25 15:00:00,32.16,32.2,32.16,32.19,130300.0,24.07,24.1,24.07,24.0925,130300.0
2014-06-25 15:05:00,32.2,32.21,32.19,32.2,58000.0,24.1,24.1075,24.0925,24.1,58000.0
2014-06-25 15:10:00,32.2,32.2,32.16,32.16,57100.0,24.1,24.1,24.07,24.07,57100.0
2014-06-25 15:15:00,32.16,32.2,32.16,32.2,44300.0,24.07,24.1,24.07,24.1,44300.0
2014-06-25 15:20:00,32.19,32.22,32.16,32.18,69800.0,24.0925,24.1149,24.07,24.085,69800.0
2014-06-25 15:25:00,32.17,32.18,32.16,32.17,62600.0,24.0775,24.085,24.07,24.0775,62600.0
2014-06-25 15:30:00,32.17,32.2,32.15,32.2,89100.0,24.0775,24.1,24.0625,24.1,89100.0
2014-06-25 15:35:00,32.2,32.24,32.2,32.23,128200.0,24.1,24.1299,24.1,24.1224,128200.0
2014-06-25 15:40:00,32.23,32.25,32.23,32.23,165700.0,24.1224,24.1374,24.1224,24.1224,165700.0
2014-06-25 15:45:00,32.23,32.26,32.23,32.25,222800.0,24.1224,24.1449,24.1224,24.1374,222800.0
2014-06-25 15:50:00,32.25,32.25,32.21,32.22,88500.0,24.1374,24.1374,24.1075,24.1149,88500.0
2014-06-25 15:55:00,32.22,32.26,32.21,32.23,381100.0,24.1149,24.1449,24.1075,24.1224,381100.0
2014-06-26 09:30:00,31.91,31.99,31.74,31.81,562600.0,23.8829,23.9428,23.7557,23.8081,562600.0
2014-06-26 09:35:00,31.81,31.99,31.79,31.92,238900.0,23.8081,23.9428,23.7931,23.8904,238900.0
2014-06-26 09:40:00,31.92,31.92,31.78,31.78,170500.0,23.8904,23.8904,23.7856,23.7856,170500.0
2014-06-26 09:45:00,31.78,31.78,31.66,31.68,674500.0,23.7856,23.7856,23.6958,23.7108,674500.0
2014-06-26 09:50:00,31.68,31.74,31.62,31.66,379000.0,23.7108,23.7557,23.6659,23.6958,379000.0
2014-06-26 09:55:00,31.66,31.75,31.62,31.74,282700.0,23.6958,23.7632,23.6659,23.7557,282700.0
2014-06-26 10:00:00,31.74,31.75,31.68,31.71,356800.0,23.7557,23.7632,23.7108,23.7332,356800.0
2014-06-26 10:05:00,31.7,31.73,31.64,31.66,319000.0,23.7257,23.7482,23.6808,23.6958,319000.0
2014-06-26 10:10:00,31.66,31.7,31.64,31.67,164300.0,23.6958,23.7257,23.6808,23.7033,164300.0
2014-06-26 10:15:00,31.68,31.75,31.67,31.75,278200.0,23.7108,23.7632,23.7033,23.7632,278200.0
2014-06-26 10:20:00,31.74,31.8,31.72,31.72,136700.0,23.7557,23.8006,23.7407,23.7407,136700.0
2014-06-26 10:25:00,31.72,31.72,31.69,31.71,146900.0,23.7407,23.7407,23.7183,23.7332,146900.0
2014-06-26 10:30:00,31.72,31.72,31.66,31.68,170000.0,23.7407,23.7407,23.6958,23.7108,170000.0
2014-06-26 10:35:00,31.68,31.7,31.66,31.68,152300.0,23.7108,23.7257,23.6958,23.7108,152300.0
2014-06-26 10:40:00,31.68,31.72,31.63,31.71,112500.0,23.7108,23.7407,23.6734,23.7332,112500.0
2014-06-26 10:45:00,31.71,31.71,31.64,31.65,114900.0,23.7332,23.7332,23.6808,23.6883,114900.0
2014-06-26 10:50:00,31.66,31.67,31.63,31.66,259600.0,23.6958,23.7033,23.6734,23.6958,259600.0
2014-06-26 10:55:00,31.65,31.68,31.64,31.64,101800.0,23.6883,23.7108,23.6808,23.6808,101800.0
2014-06-26 11:00:00,31.65,31.74,31.65,31.72,112900.0,23.6883,23.7557,23.6883,23.7407,112900.0
2014-06-26 11:05:00,31.72,31.72,31.68,31.7,116700.0,23.7407,23.7407,23.7108,23.7257,116700.0
2014-06-26 11:10:00,31.69,31.7,31.69,31.7,38900.0,23.7183,23.7257,23.7183,23.7257,38900.0
2014-06-26 11:15:00,31.7,31.7,31.63,31.67,225700.0,23.7257,23.7257,23.6734,23.7033,225700.0
2014-06-26 11:20:00,31.68,31.69,31.65,31.65,52000.0,23.7108,23.7183,23.6883,23.6883,52000.0
2014-06-26 11:25:00,31.65,31.67,31.62,31.65,172600.0,23.6883,23.7033,23.6659,23.6883,172600.0
2014-06-26 11:30:00,31.66,31.66,31.61,31.63,97300.0,23.6958,23.6958,23.6584,23.6734,97300.0
2014-06-26 11:35:00,31.63,31.63,31.6,31.61,283800.0,23.6734,23.6734,23.6509,23.6584,283800.0
2014-06-26 11:40:00,31.6,31.61,31.57,31.6,197000.0,23.6509,23.6584,23.6284,23.6509,197000.0
2014-06-26 11:45:00,31.6,31.6,31.59,31.6,77900.0,23.6509,23.6509,23.6434,23.6509,77900.0
2014-06-26 11:50:00,31.6,31.6,31.58,31.58,110900.0,23.6509,23.6509,23.6359,23.6359,110900.0
2014-06-26 11:55:00,31.58,31.59,31.54,31.56,157900.0,23.6359,23.6434,23.606,23.621,157900.0
2014-06-26 12:00:00,31.56,31.62,31.56,31.6,60600.0,23.621,23.6659,23.621,23.6509,60600.0
2014-06-26 12:05:00,31.61,31.62,31.58,31.62,92700.0,23.6584,23.6659,23.6359,23.6659,92700.0
2014-06-26 12:10:00,31.62,31.62,31.6,31.62,44900.0,23.6659,23.6659,23.6509,23.6659,44900.0
2014-06-26 12:15:00,31.62,31.64,31.61,31.64,47300.0,23.6659,23.6808,23.6584,23.6808,47300.0
2014-06-26 12:20:00,31.64,31.68,31.64,31.66,47300.0,23.6808,23.7108,23.6808,23.6958,47300.0
2014-06-26 12:25:00,31.66,31.7,31.65,31.7,47800.0,23.6958,23.7257,23.6883,23.7257,47800.0
2014-06-26 12:30:00,31.7,31.71,31.69,31.7,56200.0,23.7257,23.7332,23.7183,23.7257,56200.0
2014-06-26 12:35:00,31.7,31.71,31.67,31.71,50100.0,23.7257,23.7332,23.7033,23.7332,50100.0
2014-06-26 12:40:00,31.7,31.7,31.68,31.69,45200.0,23.7257,23.7257,23.7108,23.7183,45200.0
2014-06-26 12:45:00,31.68,31.71,31.67,31.68,144100.0,23.7108,23.7332,23.7033,23.7108,144100.0
2014-06-26 12:50:00,31.67,31.68,31.65,31.65,73200.0,23.7033,23.7108,23.6883,23.6883,73200.0
2014-06-26 12:55:00,31.64,31.65,31.59,31.59,77500.0,23.6808,23.6883,23.6434,23.6434,77500.0
2014-06-26 13:00:00,31.59,31.61,31.59,31.6,108700.0,23.6434,23.6584,23.6434,23.6509,108700.0
2014-06-26 13:05:00,31.6,31.65,31.59,31.65,158000.0,23.6509,23.6883,23.6434,23.6883,158000.0
2014-06-26 13:10:00,31.65,31.68,31.64,31.65,27100.0,23.6883,23.7108,23.6808,23.6883,27100.0
2014-06-26 13:15:00,31.65,31.68,31.65,31.67,18800.0,23.6883,23.7108,23.6883,23.7033,18800.0
2014-06-26 13:20:00,31.67,31.75,31.67,31.74,85700.0,23.7033,23.7632,23.7033,23.7557,85700.0
2014-06-26 13:25:00,31.74,31.81,31.74,31.79,126100.0,23.7557,23.8081,23.7557,23.7931,126100.0
2014-06-26 13:30:00,31.79,31.83,31.77,31.8,93400.0,23.7931,23.823,23.7781,23.8006,93400.0
2014-06-26 13:35:00,31.81,31.81,31.79,31.8,48700.0,23.8081,23.8081,23.7931,23.8006,48700.0
2014-06-26 13:40:00,31.81,31.82,31.77,31.8,42200.0,23.8081,23.8156,23.7781,23.8006,42200.0
2014-06-26 13:45:00,31.8,31.81,31.77,31.78,18400.0,23.8006,23.8081,23.7781,23.7856,18400.0
2014-06-26 13:50:00,31.78,31.8,31.78,31.79,26100.0,23.7856,23.8006,23.7856,23.7931,26100.0
2014-06-26 13:55:00,31.79,31.8,31.77,31.77,30600.0,23.7931,23.8006,23.7781,23.7781,30600.0
2014-06-26 14:00:00,31.77,31.78,31.76,31.77,24800.0,23.7781,23.7856,23.7707,23.7781,24800.0
2014-06-26 14:05:00,31.76,31.78,31.75,31.75,45400.0,23.7707,23.7856,23.7632,23.7632,45400.0
2014-06-26 14:10:00,31.75,31.76,31.73,31.73,48400.0,23.7632,23.7707,23.7482,23.7482,48400.0
2014-06-26 14:15:00,31.74,31.76,31.73,31.76,44700.0,23.7557,23.7707,23.7482,23.7707,44700.0
2014-06-26 14:20:00,31.76,31.79,31.76,31.79,22300.0,23.7707,23.7931,23.7707,23.7931,22300.0
2014-06-26 14:25:00,31.79,31.84,31.79,31.84,44000.0,23.7931,23.8305,23.7931,23.8305,44000.0
2014-06-26 14:30:00,31.83,31.85,31.8,31.83,85700.0,23.823,23.838,23.8006,23.823,85700.0
2014-06-26 14:35:00,31.82,31.83,31.78,31.8,50900.0,23.8156,23.823,23.7856,23.8006,50900.0
2014-06-26 14:40:00,31.81,31.83,31.81,31.82,58400.0,23.8081,23.823,23.8081,23.8156,58400.0
2014-06-26 14:45:00,31.82,31.83,31.8,31.82,23900.0,23.8156,23.823,23.8006,23.8156,23900.0
2014-06-26 14:50:00,31.82,31.83,31.79,31.82,30100.0,23.8156,23.823,23.7931,23.8156,30100.0
2014-06-26 14:55:00,31.82,31.84,31.82,31.82,52100.0,23.8156,23.8305,23.8156,23.8156,52100.0
2014-06-26 15:00:00,31.82,31.83,31.81,31.83,35900.0,23.8156,23.823,23.8081,23.823,35900.0
2014-06-26 15:05:00,31.83,31.88,31.83,31.88,91500.0,23.823,23.8605,23.823,23.8605,91500.0
2014-06-26 15:10:00,31.87,31.9,31.87,31.89,94600.0,23.853,23.8754,23.853,23.868,94600.0
2014-06-26 15:15:00,31.88,31.9,31.86,31.87,81500.0,23.8605,23.8754,23.8455,23.853,81500.0
2014-06-26 15:20:00,31.88,31.9,31.85,31.88,174800.0,23.8605,23.8754,23.838,23.8605,174800.0
2014-06-26 15:25:00,31.88,31.88,31.84,31.84,117900.0,23.8605,23.8605,23.8305,23.8305,117900.0
2014-06-26 15:30:00,31.84,31.86,31.83,31.86,48000.0,23.8305,23.8455,23.823,23.8455,48000.0
2014-06-26 15:35:00,31.86,31.87,31.84,31.85,92500.0,23.8455,23.853,23.8305,23.838,92500.0
2014-06-26 15:40:00,31.85,31.87,31.83,31.87,165300.0,23.838,23.853,23.823,23.853,165300.0
2014-06-26 15:45:00,31.87,31.9,31.87,31.9,147900.0,23.853,23.8754,23.853,23.8754,147900.0
2014-06-26 15:50:00,31.9,31.9,31.88,31.89,133700.0,23.8754,23.8754,23.8605,23.868,133700.0
2014-06-26 15:55:00,31.89,31.9,31.88,31.89,311000.0,23.868,23.8754,23.8605,23.868,311000.0
2014-06-27 09:30:00,31.75,31.85,31.73,31.82,190300.0,23.7632,23.838,23.7482,23.8156,190300.0
2014-06-27 09:35:00,31.82,31.87,31.79,31.86,114200.0,23.8156,23.853,23.7931,23.8455,114200.0
2014-06-27 09:40:00,31.86,31.97,31.81,31.94,141600.0,23.8455,23.9278,23.8081,23.9054,141600.0
2014-06-27 09:45:00,31.94,31.94,31.88,31.89,65000.0,23.9054,23.9054,23.8605,23.868,65000.0
2014-06-27 09:50:00,31.89,31.89,31.79,31.79,73000.0,23.868,23.868,23.7931,23.7931,73000.0
2014-06-27 09:55:00,31.8,31.86,31.78,31.84,62200.0,23.8006,23.8455,23.7856,23.8305,62200.0
2014-06-27 10:00:00,31.83,31.88,31.8,31.84,132000.0,23.823,23.8605,23.8006,23.8305,132000.0
2014-06-27 10:05:00,31.83,31.85,31.8,31.81,41400.0,23.823,23.838,23.8006,23.8081,41400.0
2014-06-27 10:10:00,31.82,31.85,31.77,31.83,62200.0,23.8156,23.838,23.7781,23.823,62200.0
2014-06-27 10:15:00,31.83,31.87,31.8,31.8,35300.0,23.823,23.853,23.8006,23.8006,35300.0
2014-06-27 10:20:00,31.8,31.88,31.8,31.84,52600.0,23.8006,23.8605,23.8006,23.8305,52600.0
2014-06-27 10:25:00,31.85,31.87,31.82,31.83,27800.0,23.838,23.853,23.8156,23.823,27800.0
2014-06-27 10:30:00,31.83,31.86,31.8,31.82,33500.0,23.823,23.8455,23.8006,23.8156,33500.0
2014-06-27 10:35:00,31.83,31.83,31.8,31.82,35800.0,23.823,23.823,23.8006,23.8156,35800.0
2014-06-27 10:40:00,31.82,31.85,31.81,31.84,29300.0,23.8156,23.838,23.8081,23.8305,29300.0
2014-06-27 10:45:00,31.84,31.87,31.8,31.83,48100.0,23.8305,23.853,23.8006,23.823,48100.0
2014-06-27 10:50:00,31.83,31.85,31.8,31.84,57200.0,23.823,23.838,23.8006,23.8305,57200.0
2014-06-27 10:55:00,31.84,31.89,31.84,31.86,25500.0,23.8305,23.868,23.8305,23.8455,25500.0
2014-06-27 11:00:00,31.87,31.89,31.86,31.89,68700.0,23.853,23.868,23.8455,23.868,68700.0
2014-06-27 11:05:00,31.89,31.91,31.84,31.84,37900.0,23.868,23.8829,23.8305,23.8305,37900.0
2014-06-27 11:10:00,31.85,31.85,31.8,31.82,27100.0,23.838,23.838,23.8006,23.8156,27100.0
2014-06-27 11:15:00,31.82,31.83,31.77,31.81,39100.0,23.8156,23.823,23.7781,23.8081,39100.0
2014-06-27 11:20:00,31.81,31.86,31.79,31.84,51500.0,23.8081,23.8455,23.7931,23.8305,51500.0
2014-06-27 11:25:00,31.85,31.88,31.84,31.87,22200.0,23.838,23.8605,23.8305,23.853,22200.0
2014-06-27 11:30:00,31.87,31.89,31.86,31.88,24500.0,23.853,23.868,23.8455,23.8605,24500.0
2014-06-27 11:35:00,31.87,31.89,31.84,31.84,72000.0,23.853,23.868,23.8305,23.8305,72000.0
2014-06-27 11:40:00,31.84,31.89,31.84,31.84,76800.0,23.8305,23.868,23.8305,23.8305,76800.0
2014-06-27 11:45:00,31.84,31.84,31.8,31.81,40000.0,23.8305,23.8305,23.8006,23.8081,40000.0
2014-06-27 11:50:00,31.81,31.85,31.79,31.85,85700.0,23.8081,23.838,23.7931,23.838,85700.0
2014-06-27 11:55:00,31.84,31.86,31.81,31.81,47600.0,23.8305,23.8455,23.8081,23.8081,47600.0
2014-06-27 12:00:00,31.81,31.85,31.81,31.85,57800.0,23.8081,23.838,23.8081,23.838,57800.0
2014-06-27 12:05:00,31.85,31.85,31.82,31.82,14200.0,23.838,23.838,23.8156,23.8156,14200.0
2014-06-27 12:10:00,31.82,31.82,31.8,31.81,8300.0,23.8156,23.8156,23.8006,23.8081,8300.0
2014-06-27 12:15:00,31.8,31.82,31.79,31.82,26400.0,23.8006,23.8156,23.7931,23.8156,26400.0
2014-06-27 12:20:00,31.82,31.83,31.8,31.81,27800.0,23.8156,23.823,23.8006,23.8081,27800.0
2014-06-27 12:25:00,31.81,31.81,31.78,31.8,68000.0,23.8081,23.8081,23.7856,23.8006,68000.0
2014-06-27 12:30:00,31.8,31.8,31.78,31.79,30500.0,23.8006,23.8006,23.7856,23.7931,30500.0
2014-06-27 12:35:00,31.78,31.79,31.77,31.77,5800.0,23.7856,23.7931,23.7781,23.7781,5800.0
2014-06-27 12:40:00,31.77,31.78,31.75,31.76,35200.0,23.7781,23.7856,23.7632,23.7707,35200.0
2014-06-27 12:45:00,31.75,31.76,31.73,31.74,28800.0,23.7632,23.7707,23.7482,23.7557,28800.0
2014-06-27 12:50:00,31.75,31.75,31.71,31.72,17800.0,23.7632,23.7632,23.7332,23.7407,17800.0
2014-06-27 12:55:00,31.72,31.75,31.7,31.75,132700.0,23.7407,23.7632,23.7257,23.7632,132700.0
2014-06-27 13:00:00,31.75,31.76,31.73,31.73,23300.0,23.7632,23.7707,23.7482,23.7482,23300.0
2014-06-27 13:05:00,31.73,31.73,31.7,31.71,29400.0,23.7482,23.7482,23.7257,23.7332,29400.0
2014-06-27 13:10:00,31.7,31.71,31.67,31.67,26700.0,23.7257,23.7332,23.7033,23.7033,26700.0
2014-06-27 13:15:00,31.68,31.69,31.6,31.64,61600.0,23.7108,23.7183,23.6509,23.6808,61600.0
2014-06-27 13:20:00,31.64,31.66,31.63,31.65,32300.0,23.6808,23.6958,23.6734,23.6883,32300.0
2014-06-27 13:25:00,31.65,31.67,31.62,31.67,29600.0,23.6883,23.7033,23.6659,23.7033,29600.0
2014-06-27 13:30:00,31.67,31.69,31.66,31.67,49700.0,23.7033,23.7183,23.6958,23.7033,49700.0
2014-06-27 13:35:00,31.67,31.68,31.66,31.67,9300.0,23.7033,23.7108,23.6958,23.7033,9300.0
2014-06-27 13:40:00,31.67,31.69,31.66,31.67,24400.0,23.7033,23.7183,23.6958,23.7033,24400.0
2014-06-27 13:45:00,31.67,31.67,31.62,31.63,44100.0,23.7033,23.7033,23.6659,23.6734,44100.0
2014-06-27 13:50:00,31.63,31.7,31.63,31.69,61900.0,23.6734,23.7257,23.6734,23.7183,61900.0
2014-06-27 13:55:00,31.7,31.72,31.69,31.69,24300.0,23.7257,23.7407,23.7183,23.7183,24300.0
2014-06-27 14:00:00,31.7,31.73,31.68,31.73,28800.0,23.7257,23.7482,23.7108,23.7482,28800.0
2014-06-27 14:05:00,31.74,31.75,31.72,31.73,34200.0,23.7557,23.7632,23.7407,23.7482,34200.0
2014-06-27 14:10:00,31.74,31.75,31.68,31.68,47400.0,23.7557,23.7632,23.7108,23.7108,47400.0
2014-06-27 14:15:00,31.69,31.7,31.66,31.67,39700.0,23.7183,23.7257,23.6958,23.7033,39700.0
2014-06-27 14:20:00,31.67,31.68,31.65,31.66,47800.0,23.7033,23.7108,23.6883,23.6958,47800.0
2014-06-27 14:25:00,31.67,31.67,31.66,31.66,6900.0,23.7033,23.7033,23.6958,23.6958,6900.0
2014-06-27 14:30:00,31.67,31.68,31.64,31.64,43500.0,23.7033,23.7108,23.6808,23.6808,43500.0
2014-06-27 14:35:00,31.64,31.7,31.64,31.68,63000.0,23.6808,23.7257,23.6808,23.7108,63000.0
2014-06-27 14:40:00,31.69,31.69,31.66,31.66,17100.0,23.7183,23.7183,23.6958,23.6958,17100.0
2014-06-27 14:45:00,31.67,31.68,31.63,31.66,41200.0,23.7033,23.7108,23.6734,23.6958,41200.0
2014-06-27 14:50:00,31.66,31.67,31.63,31.63,22800.0,23.6958,23.7033,23.6734,23.6734,22800.0
2014-06-27 14:55:00,31.63,31.64,31.6,31.6,63400.0,23.6734,23.6808,23.6509,23.6509,63400.0
2014-06-27 15:00:00,31.61,31.64,31.6,31.64,46100.0,23.6584,23.6808,23.6509,23.6808,46100.0
2014-06-27 15:05:00,31.65,31.68,31.63,31.68,39300.0,23.6883,23.7108,23.6734,23.7108,39300.0
2014-06-27 15:10:00,31.68,31.73,31.67,31.73,74300.0,23.7108,23.7482,23.7033,23.7482,74300.0
2014-06-27 15:15:00,31.73,31.76,31.72,31.73,81600.0,23.7482,23.7707,23.7407,23.7482,81600.0
2014-06-27 15:20:00,31.74,31.75,31.73,31.75,27300.0,23.7557,23.7632,23.7482,23.7632,27300.0
2014-06-27 15:25:00,31.75,31.77,31.69,31.69,89200.0,23.7632,23.7781,23.7183,23.7183,89200.0
2014-06-27 15:30:00,31.7,31.71,31.63,31.64,692400.0,23.7257,23.7332,23.6734,23.6808,692400.0
2014-06-27 15:35:00,31.63,31.65,31.59,31.62,585800.0,23.6734,23.6883,23.6434,23.6659,585800.0
2014-06-27 15:40:00,31.62,31.64,31.54,31.55,604900.0,23.6659,23.6808,23.606,23.6135,604900.0
2014-06-27 15:45:00,31.55,31.6,31.54,31.59,671100.0,23.6135,23.6509,23.606,23.6434,671100.0
2014-06-27 15:50:00,31.58,31.6,31.55,31.56,688300.0,23.6359,23.6509,23.6135,23.621,688300.0
2014-06-27 15:55:00,31.55,31.59,31.53,31.55,1052400.0,23.6135,23.6434,23.5985,23.6135,1052400.0
2014-06-30 09:30:00,31.59,31.69,31.59,31.68,337900.0,23.6434,23.7183,23.6434,23.7108,337900.0
2014-06-30 09:35:00,31.69,31.76,31.69,31.73,94400.0,23.7183,23.7707,23.7183,23.7482,94400.0
2014-06-30 09:40:00,31.73,31.78,31.72,31.73,92400.0,23.7482,23.7856,23.7407,23.7482,92400.0
2014-06-30 09:45:00,31.73,31.81,31.72,31.75,160400.0,23.7482,23.8081,23.7407,23.7632,160400.0
2014-06-30 09:50:00,31.74,31.78,31.68,31.72,124200.0,23.7557,23.7856,23.7108,23.7407,124200.0
2014-06-30 09:55:00,31.72,31.8,31.7,31.78,166500.0,23.7407,23.8006,23.7257,23.7856,166500.0
2014-06-30 10:00:00,31.78,31.85,31.78,31.85,156900.0,23.7856,23.838,23.7856,23.838,156900.0
2014-06-30 10:05:00,31.85,31.91,31.85,31.9,292800.0,23.838,23.8829,23.838,23.8754,292800.0
2014-06-30 10:10:00,31.9,32.01,31.9,31.99,331200.0,23.8754,23.9578,23.8754,23.9428,331200.0
2014-06-30 10:15:00,31.99,32.08,31.99,32.02,219700.0,23.9428,24.0102,23.9428,23.9652,219700.0
2014-06-30 10:20:00,32.03,32.04,31.99,32.0,127000.0,23.9727,23.9802,23.9428,23.9503,127000.0
2014-06-30 10:25:00,32.0,32.01,31.94,31.96,148600.0,23.9503,23.9578,23.9054,23.9203,148600.0
2014-06-30 10:30:00,31.96,32.05,31.95,32.04,198900.0,23.9203,23.9877,23.9129,23.9802,198900.0
2014-06-30 10:35:00,32.05,32.06,32.02,32.05,164600.0,23.9877,23.9952,23.9652,23.9877,164600.0
2014-06-30 10:40:00,32.06,32.08,32.04,32.07,105700.0,23.9952,24.0102,23.9802,24.0027,105700.0
2014-06-30 10:45:00,32.07,32.07,31.97,31.97,65700.0,24.0027,24.0027,23.9278,23.9278,65700.0
2014-06-30 10:50:00,31.96,31.99,31.92,31.97,61900.0,23.9203,23.9428,23.8904,23.9278,61900.0
2014-06-30 10:55:00,31.96,31.98,31.94,31.98,54800.0,23.9203,23.9353,23.9054,23.9353,54800.0
2014-06-30 11:00:00,31.97,32.02,31.96,32.01,50800.0,23.9278,23.9652,23.9203,23.9578,50800.0
2014-06-30 11:05:00,32.01,32.02,31.96,32.0,126000.0,23.9578,23.9652,23.9203,23.9503,126000.0
2014-06-30 11:10:00,32.0,32.01,31.99,32.01,40700.0,23.9503,23.9578,23.9428,23.9578,40700.0
2014-06-30 11:15:00,32.01,32.02,32.0,32.02,68600.0,23.9578,23.9652,23.9503,23.9652,68600.0
2014-06-30 11:20:00,32.03,32.05,32.02,32.04,62100.0,23.9727,23.9877,23.9652,23.9802,62100.0
2014-06-30 11:25:00,32.04,32.07,32.03,32.06,64700.0,23.9802,24.0027,23.9727,23.9952,64700.0
2014-06-30 11:30:00,32.06,32.06,32.04,32.05,55600.0,23.9952,23.9952,23.9802,23.9877,55600.0
2014-06-30 11:35:00,32.05,32.06,32.05,32.05,41100.0,23.9877,23.9952,23.9877,23.9877,41100.0
2014-06-30 11:40:00,32.06,32.08,32.05,32.07,63500.0,23.9952,24.0102,23.9877,24.0027,63500.0
2014-06-30 11:45:00,32.07,32.12,32.07,32.08,173400.0,24.0027,24.0401,24.0027,24.0102,173400.0
2014-06-30 11:50:00,32.08,32.12,32.08,32.1,94800.0,24.0102,24.0401,24.0102,24.0251,94800.0
2014-06-30 11:55:00,32.1,32.1,32.07,32.09,88000.0,24.0251,24.0251,24.0027,24.0176,88000.0
2014-06-30 12:00:00,32.08,32.13,32.08,32.12,85800.0,24.0102,24.0476,24.0102,24.0401,85800.0
2014-06-30 12:05:00,32.12,32.12,32.1,32.12,77600.0,24.0401,24.0401,24.0251,24.0401,77600.0
2014-06-30 12:10:00,32.12,32.14,32.1,32.13,180600.0,24.0401,24.0551,24.0251,24.0476,180600.0
2014-06-30 12:15:00,32.13,32.14,32.11,32.11,108700.0,24.0476,24.0551,24.0326,24.0326,108700.0
2014-06-30 12:20:00,32.12,32.12,32.11,32.12,62500.0,24.0401,24.0401,24.0326,24.0401,62500.0
2014-06-30 12:25:00,32.12,32.13,32.11,32.13,62400.0,24.0401,24.0476,24.0326,24.0476,62400.0
2014-06-30 12:30:00,32.13,32.15,32.12,32.14,52000.0,24.0476,24.0625,24.0401,24.0551,52000.0
2014-06-30 12:35:00,32.14,32.15,32.12,32.12,66100.0,24.0551,24.0625,24.0401,24.0401,66100.0
2014-06-30 12:40:00,32.13,32.16,32.11,32.15,78600.0,24.0476,24.07,24.0326,24.0625,78600.0
2014-06-30 12:45:00,32.15,32.17,32.13,32.16,82400.0,24.0625,24.0775,24.0476,24.07,82400.0
2014-06-30 12:50:00,32.16,32.16,32.15,32.16,43300.0,24.07,24.07,24.0625,24.07,43300.0
2014-06-30 12:55:00,32.16,32.16,32.15,32.16,37100.0,24.07,24.07,24.0625,24.07,37100.0
2014-06-30 13:00:00,32.15,32.17,32.15,32.17,76000.0,24.0625,24.0775,24.0625,24.0775,76000.0
2014-06-30 13:05:00,32.16,32.21,32.16,32.21,201000.0,24.07,24.1075,24.07,24.1075,201000.0
2014-06-30 13:10:00,32.2,32.21,32.19,32.2,113100.0,24.1,24.1075,24.0925,24.1,113100.0
2014-06-30 13:15:00,32.2,32.21,32.17,32.17,42400.0,24.1,24.1075,24.0775,24.0775,42400.0
2014-06-30 13:20:00,32.18,32.18,32.17,32.17,22100.0,24.085,24.085,24.0775,24.0775,22100.0
2014-06-30 13:25:00,32.18,32.18,32.17,32.17,17800.0,24.085,24.085,24.0775,24.0775,17800.0
2014-06-30 13:30:00,32.18,32.18,32.17,32.18,33400.0,24.085,24.085,24.0775,24.085,33400.0
2014-06-30 13:35:00,32.18,32.19,32.17,32.18,59500.0,24.085,24.0925,24.0775,24.085,59500.0
2014-06-30 13:40:00,32.19,32.23,32.19,32.23,143400.0,24.0925,24.1224,24.0925,24.1224,143400.0
2014-06-30 13:45:00,32.22,32.27,32.22,32.27,94400.0,24.1149,24.1524,24.1149,24.1524,94400.0
2014-06-30 13:50:00,32.26,32.27,32.23,32.25,132200.0,24.1449,24.1524,24.1224,24.1374,132200.0
2014-06-30 13:55:00,32.24,32.26,32.23,32.25,95400.0,24.1299,24.1449,24.1224,24.1374,95400.0
2014-06-30 14:00:00,32.24,32.3,32.24,32.3,98400.0,24.1299,24.1748,24.1299,24.1748,98400.0
2014-06-30 14:05:00,32.3,32.3,32.24,32.26,74500.0,24.1748,24.1748,24.1299,24.1449,74500.0
2014-06-30 14:10:00,32.25,32.33,32.25,32.33,83600.0,24.1374,24.1973,24.1374,24.1973,83600.0
2014-06-30 14:15:00,32.32,32.34,32.29,32.34,108100.0,24.1898,24.2048,24.1673,24.2048,108100.0
2014-06-30 14:20:00,32.34,32.37,32.34,32.36,161400.0,24.2048,24.2272,24.2048,24.2197,161400.0
2014-06-30 14:25:00,32.36,32.38,32.35,32.38,60600.0,24.2197,24.2347,24.2122,24.2347,60600.0
2014-06-30 14:30:00,32.38,32.38,32.34,32.34,51200.0,24.2347,24.2347,24.2048,24.2048,51200.0
2014-06-30 14:35:00,32.34,32.34,32.33,32.34,18400.0,24.2048,24.2048,24.1973,24.2048,18400.0
2014-06-30 14:40:00,32.34,32.34,32.29,32.29,79400.0,24.2048,24.2048,24.1673,24.1673,79400.0
2014-06-30 14:45:00,32.3,32.3,32.28,32.29,57400.0,24.1748,24.1748,24.1598,24.1673,57400.0
2014-06-30 14:50:00,32.29,32.3,32.28,32.29,49000.0,24.1673,24.1748,24.1598,24.1673,49000.0
2014-06-30 14:55:00,32.29,32.29,32.24,32.25,229200.0,24.1673,24.1673,24.1299,24.1374,229200.0
2014-06-30 15:00:00,32.25,32.25,32.2,32.23,95400.0,24.1374,24.1374,24.1,24.1224,95400.0
2014-06-30 15:05:00,32.23,32.25,32.22,32.25,56000.0,24.1224,24.1374,24.1149,24.1374,56000.0
2014-06-30 15:10:00,32.25,32.36,32.24,32.34,346700.0,24.1374,24.2197,24.1299,24.2048,346700.0
2014-06-30 15:15:00,32.34,32.35,32.32,32.33,114700.0,24.2048,24.2122,24.1898,24.1973,114700.0
2014-06-30 15:20:00,32.33,32.34,32.32,32.34,72800.0,24.1973,24.2048,24.1898,24.2048,72800.0
2014-06-30 15:25:00,32.34,32.36,32.32,32.36,175900.0,24.2048,24.2197,24.1898,24.2197,175900.0
2014-06-30 15:30:00,32.36,32.36,32.33,32.34,183500.0,24.2197,24.2197,24.1973,24.2048,183500.0
2014-06-30 15:35:00,32.33,32.34,32.31,32.32,276200.0,24.1973,24.2048,24.1823,24.1898,276200.0
2014-06-30 15:40:00,32.32,32.32,32.26,32.26,180200.0,24.1898,24.1898,24.1449,24.1449,180200.0
2014-06-30 15:45:00,32.26,32.27,32.23,32.27,598300.0,24.1449,24.1524,24.1224,24.1524,598300.0
2014-06-30 15:50:00,32.26,32.3,32.25,32.27,401300.0,24.1449,24.1748,24.1374,24.1524,401300.0
2014-06-30 15:55:00,32.27,32.33,32.27,32.32,648900.0,24.1524,24.1973,24.1524,24.1898,648900.0
2014-07-01 09:30:00,32.41,32.55,32.36,32.54,252700.0,24.2571,24.3619,24.2197,24.3544,252700.0
2014-07-01 09:35:00,32.55,32.59,32.4,32.43,155100.0,24.3619,24.3919,24.2497,24.2721,155100.0
2014-07-01 09:40:00,32.44,32.47,32.28,32.3,107200.0,24.2796,24.302,24.1598,24.1748,107200.0
2014-07-01 09:45:00,32.3,32.35,32.23,32.25,156200.0,24.1748,24.2122,24.1224,24.1374,156200.0
2014-07-01 09:50:00,32.26,32.37,32.24,32.25,110100.0,24.1449,24.2272,24.1299,24.1374,110100.0
2014-07-01 09:55:00,32.25,32.36,32.23,32.35,72400.0,24.1374,24.2197,24.1224,24.2122,72400.0
2014-07-01 10:00:00,32.34,32.34,32.22,32.3,88000.0,24.2048,24.2048,24.1149,24.1748,88000.0
2014-07-01 10:05:00,32.3,32.36,32.29,32.32,79100.0,24.1748,24.2197,24.1673,24.1898,79100.0
2014-07-01 10:10:00,32.32,32.39,32.3,32.34,110300.0,24.1898,24.2422,24.1748,24.2048,110300.0
2014-07-01 10:15:00,32.34,32.45,32.34,32.42,183800.0,24.2048,24.2871,24.2048,24.2646,183800.0
2014-07-01 10:20:00,32.42,32.45,32.32,32.33,88700.0,24.2646,24.2871,24.1898,24.1973,88700.0
2014-07-01 10:25:00,32.33,32.35,32.29,32.33,132200.0,24.1973,24.2122,24.1673,24.1973,132200.0
2014-07-01 10:30:00,32.33,32.39,32.3,32.38,154800.0,24.1973,24.2422,24.1748,24.2347,154800.0
2014-07-01 10:35:00,32.39,32.42,32.36,32.38,52300.0,24.2422,24.2646,24.2197,24.2347,52300.0
2014-07-01 10:40:00,32.39,32.4,32.34,32.34,35100.0,24.2422,24.2497,24.2048,24.2048,35100.0
2014-07-01 10:45:00,32.35,32.41,32.34,32.4,34400.0,24.2122,24.2571,24.2048,24.2497,34400.0
2014-07-01 10:50:00,32.4,32.4,32.37,32.4,53400.0,24.2497,24.2497,24.2272,24.2497,53400.0
2014-07-01 10:55:00,32.4,32.44,32.37,32.4,54000.0,24.2497,24.2796,24.2272,24.2497,54000.0
2014-07-01 11:00:00,32.39,32.41,32.38,32.41,25600.0,24.2422,24.2571,24.2347,24.2571,25600.0
2014-07-01 11:05:00,32.42,32.42,32.38,32.39,32900.0,24.2646,24.2646,24.2347,24.2422,32900.0
2014-07-01 11:10:00,32.4,32.4,32.37,32.38,33800.0,24.2497,24.2497,24.2272,24.2347,33800.0
2014-07-01 11:15:00,32.38,32.4,32.36,32.39,32900.0,24.2347,24.2497,24.2197,24.2422,32900.0
2014-07-01 11:20:00,32.39,32.43,32.38,32.41,31700.0,24.2422,24.2721,24.2347,24.2571,31700.0
2014-07-01 11:25:00,32.41,32.41,32.39,32.39,53100.0,24.2571,24.2571,24.2422,24.2422,53100.0
2014-07-01 11:30:00,32.39,32.39,32.37,32.38,91700.0,24.2422,24.2422,24.2272,24.2347,91700.0
2014-07-01 11:35:00,32.38,32.42,32.38,32.42,76200.0,24.2347,24.2646,24.2347,24.2646,76200.0
2014-07-01 11:40:00,32.42,32.42,32.37,32.38,47400.0,24.2646,24.2646,24.2272,24.2347,47400.0
2014-07-01 11:45:00,32.37,32.38,32.34,32.36,43800.0,24.2272,24.2347,24.2048,24.2197,43800.0
2014-07-01 11:50:00,32.37,32.39,32.35,32.39,37300.0,24.2272,24.2422,24.2122,24.2422,37300.0
2014-07-01 11:55:00,32.38,32.39,32.34,32.36,55900.0,24.2347,24.2422,24.2048,24.2197,55900.0
2014-07-01 12:00:00,32.36,32.37,32.34,32.36,36500.0,24.2197,24.2272,24.2048,24.2197,36500.0
2014-07-01 12:05:00,32.36,32.37,32.31,32.33,34400.0,24.2197,24.2272,24.1823,24.1973,34400.0
2014-07-01 12:10:00,32.33,32.34,32.31,32.31,19300.0,24.1973,24.2048,24.1823,24.1823,19300.0
2014-07-01 12:15:00,32.31,32.33,32.31,32.32,18300.0,24.1823,24.1973,24.1823,24.1898,18300.0
2014-07-01 12:20:00,32.32,32.34,32.31,32.32,29100.0,24.1898,24.2048,24.1823,24.1898,29100.0
2014-07-01 12:25:00,32.33,32.34,32.32,32.32,22500.0,24.1973,24.2048,24.1898,24.1898,22500.0
2014-07-01 12:30:00,32.33,32.33,32.3,32.3,18800.0,24.1973,24.1973,24.1748,24.1748,18800.0
2014-07-01 12:35:00,32.3,32.34,32.3,32.32,53700.0,24.1748,24.2048,24.1748,24.1898,53700.0
2014-07-01 12:40:00,32.32,32.32,32.29,32.3,52700.0,24.1898,24.1898,24.1673,24.1748,52700.0
2014-07-01 12:45:00,32.3,32.3,32.27,32.29,39500.0,24.1748,24.1748,24.1524,24.1673,39500.0
2014-07-01 12:50:00,32.29,32.32,32.26,32.29,38300.0,24.1673,24.1898,24.1449,24.1673,38300.0
2014-07-01 12:55:00,32.29,32.31,32.28,32.29,47100.0,24.1673,24.1823,24.1598,24.1673,47100.0
2014-07-01 13:00:00,32.3,32.34,32.28,32.34,30000.0,24.1748,24.2048,24.1598,24.2048,30000.0
2014-07-01 13:05:00,32.34,32.34,32.31,32.34,31500.0,24.2048,24.2048,24.1823,24.2048,31500.0
2014-07-01 13:10:00,32.34,32.34,32.29,32.3,204700.0,24.2048,24.2048,24.1673,24.1748,204700.0
2014-07-01 13:15:00,32.3,32.3,32.28,32.3,46500.0,24.1748,24.1748,24.1598,24.1748,46500.0
2014-07-01 13:20:00,32.3,32.31,32.3,32.31,218900.0,24.1748,24.1823,24.1748,24.1823,218900.0
2014-07-01 13:25:00,32.3,32.31,32.3,32.3,41400.0,24.1748,24.1823,24.1748,24.1748,41400.0
2014-07-01 13:30:00,32.3,32.34,32.3,32.34,60900.0,24.1748,24.2048,24.1748,24.2048,60900.0
2014-07-01 13:35:00,32.34,32.38,32.33,32.38,47500.0,24.2048,24.2347,24.1973,24.2347,47500.0
2014-07-01 13:40:00,32.38,32.38,32.36,32.38,52300.0,24.2347,24.2347,24.2197,24.2347,52300.0
2014-07-01 13:45:00,32.38,32.38,32.35,32.37,46400.0,24.2347,24.2347,24.2122,24.2272,46400.0
2014-07-01 13:50:00,32.37,32.37,32.32,32.32,61100.0,24.2272,24.2272,24.1898,24.1898,61100.0
2014-07-01 13:55:00,32.32,32.35,32.31,32.34,29100.0,24.1898,24.2122,24.1823,24.2048,29100.0
2014-07-01 14:00:00,32.35,32.35,32.31,32.31,59900.0,24.2122,24.2122,24.1823,24.1823,59900.0
2014-07-01 14:05:00,32.31,32.34,32.31,32.34,59500.0,24.1823,24.2048,24.1823,24.2048,59500.0
2014-07-01 14:10:00,32.34,32.37,32.33,32.37,56600.0,24.2048,24.2272,24.1973,24.2272,56600.0
2014-07-01 14:15:00,32.37,32.37,32.34,32.35,65100.0,24.2272,24.2272,24.2048,24.2122,65100.0
2014-07-01 14:20:00,32.35,32.37,32.35,32.36,34900.0,24.2122,24.2272,24.2122,24.2197,34900.0
2014-07-01 14:25:00,32.35,32.36,32.31,32.32,29800.0,24.2122,24.2197,24.1823,24.1898,29800.0
2014-07-01 14:30:00,32.32,32.33,32.28,32.29,74700.0,24.1898,24.1973,24.1598,24.1673,74700.0
2014-07-01 14:35:00,32.28,32.34,32.28,32.34,148900.0,24.1598,24.2048,24.1598,24.2048,148900.0
2014-07-01 14:40:00,32.34,32.35,32.31,32.32,174800.0,24.2048,24.2122,24.1823,24.1898,174800.0
2014-07-01 14:45:00,32.32,32.33,32.3,32.31,54700.0,24.1898,24.1973,24.1748,24.1823,54700.0
2014-07-01 14:50:00,32.31,32.33,32.31,32.31,54000.0,24.1823,24.1973,24.1823,24.1823,54000.0
2014-07-01 14:55:00,32.32,32.35,32.31,32.33,52900.0,24.1898,24.2122,24.1823,24.1973,52900.0
2014-07-01 15:00:00,32.33,32.33,32.3,32.31,79400.0,24.1973,24.1973,24.1748,24.1823,79400.0
2014-07-01 15:05:00,32.31,32.33,32.3,32.32,64100.0,24.1823,24.1973,24.1748,24.1898,64100.0
2014-07-01 15:10:00,32.32,32.32,32.28,32.29,57500.0,24.1898,24.1898,24.1598,24.1673,57500.0
2014-07-01 15:15:00,32.3,32.36,32.26,32.36,133600.0,24.1748,24.2197,24.1449,24.2197,133600.0
2014-07-01 15:20:00,32.36,32.36,32.32,32.33,83300.0,24.2197,24.2197,24.1898,24.1973,83300.0
2014-07-01 15:25:00,32.33,32.36,32.31,32.33,87800.0,24.1973,24.2197,24.1823,24.1973,87800.0
2014-07-01 15:30:00,32.34,32.35,32.3,32.3,89800.0,24.2048,24.2122,24.1748,24.1748,89800.0
2014-07-01 15:35:00,32.31,32.33,32.3,32.33,88800.0,24.1823,24.1973,24.1748,24.1973,88800.0
2014-07-01 15:40:00,32.33,32.35,32.31,32.35,155100.0,24.1973,24.2122,24.1823,24.2122,155100.0
2014-07-01 15:45:00,32.35,32.37,32.33,32.34,211900.0,24.2122,24.2272,24.1973,24.2048,211900.0
2014-07-01 15:50:00,32.34,32.35,32.34,32.35,240700.0,24.2048,24.2122,24.2048,24.2122,240700.0
2014-07-01 15:55:00,32.35,32.37,32.3,32.31,569000.0,24.2122,24.2272,24.1748,24.1823,569000.0
2014-07-02 09:30:00,32.32,32.48,32.3,32.47,166000.0,24.1898,24.3095,24.1748,24.302,166000.0
2014-07-02 09:35:00,32.46,32.57,32.45,32.56,234000.0,24.2946,24.3769,24.2871,24.3694,234000.0
2014-07-02 09:40:00,32.55,32.66,32.54,32.64,260700.0,24.3619,24.4443,24.3544,24.4293,260700.0
2014-07-02 09:45:00,32.65,32.68,32.6,32.63,231200.0,24.4368,24.4592,24.3993,24.4218,231200.0
2014-07-02 09:50:00,32.64,32.64,32.56,32.58,251100.0,24.4293,24.4293,24.3694,24.3844,251100.0
2014-07-02 09:55:00,32.58,32.63,32.57,32.62,112100.0,24.3844,24.4218,24.3769,24.4143,112100.0
2014-07-02 10:00:00,32.62,32.66,32.6,32.65,183100.0,24.4143,24.4443,24.3993,24.4368,183100.0
2014-07-02 10:05:00,32.66,32.67,32.55,32.55,226600.0,24.4443,24.4517,24.3619,24.3619,226600.0
2014-07-02 10:10:00,32.55,32.55,32.47,32.48,153500.0,24.3619,24.3619,24.302,24.3095,153500.0
2014-07-02 10:15:00,32.47,32.54,32.47,32.52,75800.0,24.302,24.3544,24.302,24.3395,75800.0
2014-07-02 10:20:00,32.52,32.52,32.47,32.5,42500.0,24.3395,24.3395,24.302,24.3245,42500.0
2014-07-02 10:25:00,32.5,32.53,32.48,32.49,42400.0,24.3245,24.347,24.3095,24.317,42400.0
2014-07-02 10:30:00,32.48,32.52,32.47,32.49,55800.0,24.3095,24.3395,24.302,24.317,55800.0
2014-07-02 10:35:00,32.5,32.5,32.47,32.5,29300.0,24.3245,24.3245,24.302,24.3245,29300.0
2014-07-02 10:40:00,32.49,32.55,32.49,32.52,41000.0,24.317,24.3619,24.317,24.3395,41000.0
2014-07-02 10:45:00,32.53,32.55,32.51,32.52,63100.0,24.347,24.3619,24.332,24.3395,63100.0
2014-07-02 10:50:00,32.52,32.55,32.49,32.52,67400.0,24.3395,24.3619,24.317,24.3395,67400.0
2014-07-02 10:55:00,32.52,32.54,32.5,32.5,71800.0,24.3395,24.3544,24.3245,24.3245,71800.0
2014-07-02 11:00:00,32.5,32.55,32.49,32.51,83200.0,24.3245,24.3619,24.317,24.332,83200.0
2014-07-02 11:05:00,32.5,32.51,32.41,32.42,100900.0,24.3245,24.332,24.2571,24.2646,100900.0
2014-07-02 11:10:00,32.43,32.45,32.39,32.45,50300.0,24.2721,24.2871,24.2422,24.2871,50300.0
2014-07-02 11:15:00,32.45,32.49,32.44,32.48,35500.0,24.2871,24.317,24.2796,24.3095,35500.0
2014-07-02 11:20:00,32.48,32.49,32.46,32.47,20600.0,24.3095,24.317,24.2946,24.302,20600.0
2014-07-02 11:25:00,32.47,32.48,32.44,32.44,27700.0,24.302,24.3095,24.2796,24.2796,27700.0
2014-07-02 11:30:00,32.44,32.48,32.42,32.45,70100.0,24.2796,24.3095,24.2646,24.2871,70100.0
2014-07-02 11:35:00,32.45,32.5,32.45,32.5,30000.0,24.2871,24.3245,24.2871,24.3245,30000.0
2014-07-02 11:40:00,32.5,32.5,32.47,32.5,42900.0,24.3245,24.3245,24.302,24.3245,42900.0
2014-07-02 11:45:00,32.5,32.5,32.48,32.49,61600.0,24.3245,24.3245,24.3095,24.317,61600.0
2014-07-02 11:50:00,32.49,32.5,32.47,32.47,23800.0,24.317,24.3245,24.302,24.302,23800.0
2014-07-02 11:55:00,32.47,32.47,32.44,32.45,15400.0,24.302,24.302,24.2796,24.2871,15400.0
2014-07-02 12:00:00,32.45,32.48,32.45,32.46,18400.0,24.2871,24.3095,24.2871,24.2946,18400.0
2014-07-02 12:05:00,32.46,32.47,32.44,32.45,10600.0,24.2946,24.302,24.2796,24.2871,10600.0
2014-07-02 12:10:00,32.45,32.46,32.44,32.45,7900.0,24.2871,24.2946,24.2796,24.2871,7900.0
2014-07-02 12:15:00,32.44,32.49,32.44,32.47,36700.0,24.2796,24.317,24.2796,24.302,36700.0
2014-07-02 12:20:00,32.47,32.5,32.45,32.48,44600.0,24.302,24.3245,24.2871,24.3095,44600.0
2014-07-02 12:25:00,32.49,32.5,32.46,32.46,7200.0,24.317,24.3245,24.2946,24.2946,7200.0
2014-07-02 12:30:00,32.46,32.48,32.43,32.45,21700.0,24.2946,24.3095,24.2721,24.2871,21700.0
2014-07-02 12:35:00,32.45,32.46,32.44,32.45,37700.0,24.2871,24.2946,24.2796,24.2871,37700.0
2014-07-02 12:40:00,32.45,32.46,32.44,32.45,13400.0,24.2871,24.2946,24.2796,24.2871,13400.0
2014-07-02 12:45:00,32.46,32.46,32.44,32.46,8300.0,24.2946,24.2946,24.2796,24.2946,8300.0
2014-07-02 12:50:00,32.46,32.47,32.43,32.43,17600.0,24.2946,24.302,24.2721,24.2721,17600.0
2014-07-02 12:55:00,32.43,32.48,32.42,32.48,25700.0,24.2721,24.3095,24.2646,24.3095,25700.0
2014-07-02 13:00:00,32.48,32.48,32.46,32.46,9300.0,24.3095,24.3095,24.2946,24.2946,9300.0
2014-07-02 13:05:00,32.46,32.47,32.43,32.47,19200.0,24.2946,24.302,24.2721,24.302,19200.0
2014-07-02 13:10:00,32.46,32.47,32.45,32.46,16900.0,24.2946,24.302,24.2871,24.2946,16900.0
2014-07-02 13:15:00,32.45,32.47,32.44,32.46,27100.0,24.2871,24.302,24.2796,24.2946,27100.0
2014-07-02 13:20:00,32.45,32.48,32.42,32.44,57100.0,24.2871,24.3095,24.2646,24.2796,57100.0
2014-07-02 13:25:00,32.44,32.46,32.43,32.44,17000.0,24.2796,24.2946,24.2721,24.2796,17000.0
2014-07-02 13:30:00,32.45,32.46,32.43,32.43,38700.0,24.2871,24.2946,24.2721,24.2721,38700.0
2014-07-02 13:35:00,32.43,32.45,32.4,32.41,39500.0,24.2721,24.2871,24.2497,24.2571,39500.0
2014-07-02 13:40:00,32.41,32.45,32.41,32.44,51700.0,24.2571,24.2871,24.2571,24.2796,51700.0
2014-07-02 13:45:00,32.44,32.45,32.43,32.44,31100.0,24.2796,24.2871,24.2721,24.2796,31100.0
2014-07-02 13:50:00,32.44,32.47,32.43,32.45,177400.0,24.2796,24.302,24.2721,24.2871,177400.0
2014-07-02 13:55:00,32.45,32.48,32.45,32.47,34300.0,24.2871,24.3095,24.2871,24.302,34300.0
2014-07-02 14:00:00,32.47,32.51,32.47,32.51,53400.0,24.302,24.332,24.302,24.332,53400.0
2014-07-02 14:05:00,32.5,32.53,32.5,32.5,66700.0,24.3245,24.347,24.3245,24.3245,66700.0
2014-07-02 14:10:00,32.51,32.54,32.5,32.52,43000.0,24.332,24.3544,24.3245,24.3395,43000.0
2014-07-02 14:15:00,32.52,32.54,32.51,32.54,33100.0,24.3395,24.3544,24.332,24.3544,33100.0
2014-07-02 14:20:00,32.54,32.55,32.53,32.53,45300.0,24.3544,24.3619,24.347,24.347,45300.0
2014-07-02 14:25:00,32.53,32.53,32.5,32.51,39400.0,24.347,24.347,24.3245,24.332,39400.0
2014-07-02 14:30:00,32.51,32.53,32.5,32.51,30600.0,24.332,24.347,24.3245,24.332,30600.0
2014-07-02 14:35:00,32.51,32.52,32.5,32.51,24200.0,24.332,24.3395,24.3245,24.332,24200.0
2014-07-02 14:40:00,32.51,32.51,32.46,32.47,51500.0,24.332,24.332,24.2946,24.302,51500.0
2014-07-02 14:45:00,32.47,32.49,32.46,32.48,56600.0,24.302,24.317,24.2946,24.3095,56600.0
2014-07-02 14:50:00,32.48,32.48,32.45,32.46,21600.0,24.3095,24.3095,24.2871,24.2946,21600.0
2014-07-02 14:55:00,32.47,32.48,32.45,32.47,47900.0,24.302,24.3095,24.2871,24.302,47900.0
2014-07-02 15:00:00,32.48,32.5,32.47,32.48,65200.0,24.3095,24.3245,24.302,24.3095,65200.0
2014-07-02 15:05:00,32.48,32.51,32.48,32.5,56600.0,24.3095,24.332,24.3095,24.3245,56600.0
2014-07-02 15:10:00,32.5,32.51,32.49,32.51,27900.0,24.3245,24.332,24.317,24.332,27900.0
2014-07-02 15:15:00,32.5,32.53,32.49,32.51,82000.0,24.3245,24.347,24.317,24.332,82000.0
2014-07-02 15:20:00,32.5,32.51,32.49,32.5,59500.0,24.3245,24.332,24.317,24.3245,59500.0
2014-07-02 15:25:00,32.5,32.52,32.5,32.5,43800.0,24.3245,24.3395,24.3245,24.3245,43800.0
2014-07-02 15:30:00,32.51,32.52,32.49,32.49,71100.0,24.332,24.3395,24.317,24.317,71100.0
2014-07-02 15:35:00,32.5,32.5,32.48,32.48,77400.0,24.3245,24.3245,24.3095,24.3095,77400.0
2014-07-02 15:40:00,32.48,32.48,32.46,32.47,110300.0,24.3095,24.3095,24.2946,24.302,110300.0
2014-07-02 15:45:00,32.46,32.49,32.46,32.48,148700.0,24.2946,24.317,24.2946,24.3095,148700.0
2014-07-02 15:50:00,32.48,32.5,32.47,32.49,241900.0,24.3095,24.3245,24.302,24.317,241900.0
2014-07-02 15:55:00,32.48,32.5,32.46,32.49,305500.0,24.3095,24.3245,24.2946,24.317,305500.0
2014-07-03 09:30:00,32.73,32.88,32.69,32.87,326000.0,24.4966,24.6089,24.4667,24.6014,326000.0
2014-07-03 09:35:00,32.88,33.07,32.88,32.98,504800.0,24.6089,24.7511,24.6089,24.6838,504800.0
2014-07-03 09:40:00,32.98,32.98,32.89,32.95,328900.0,24.6838,24.6838,24.6164,24.6613,328900.0
2014-07-03 09:45:00,32.95,32.96,32.79,32.82,181900.0,24.6613,24.6688,24.5416,24.564,181900.0
2014-07-03 09:50:00,32.82,32.87,32.81,32.83,97700.0,24.564,24.6014,24.5565,24.5715,97700.0
2014-07-03 09:55:00,32.83,32.88,32.78,32.87,206600.0,24.5715,24.6089,24.5341,24.6014,206600.0
2014-07-03 10:00:00,32.87,32.88,32.85,32.88,82600.0,24.6014,24.6089,24.5865,24.6089,82600.0
2014-07-03 10:05:00,32.88,32.98,32.87,32.91,170700.0,24.6089,24.6838,24.6014,24.6314,170700.0
2014-07-03 10:10:00,32.91,32.93,32.82,32.83,92000.0,24.6314,24.6463,24.564,24.5715,92000.0
2014-07-03 10:15:00,32.84,32.94,32.83,32.94,213000.0,24.579,24.6538,24.5715,24.6538,213000.0
2014-07-03 10:20:00,32.93,32.94,32.86,32.94,166100.0,24.6463,24.6538,24.5939,24.6538,166100.0
2014-07-03 10:25:00,32.94,32.96,32.91,32.95,104500.0,24.6538,24.6688,24.6314,24.6613,104500.0
2014-07-03 10:30:00,32.95,32.98,32.94,32.95,118100.0,24.6613,24.6838,24.6538,24.6613,118100.0
2014-07-03 10:35:00,32.95,32.96,32.88,32.88,61800.0,24.6613,24.6688,24.6089,24.6089,61800.0
2014-07-03 10:40:00,32.88,32.89,32.81,32.82,96800.0,24.6089,24.6164,24.5565,24.564,96800.0
2014-07-03 10:45:00,32.82,32.85,32.81,32.81,55600.0,24.564,24.5865,24.5565,24.5565,55600.0
2014-07-03 10:50:00,32.82,32.84,32.81,32.82,63600.0,24.564,24.579,24.5565,24.564,63600.0
2014-07-03 10:55:00,32.82,32.82,32.78,32.8,69000.0,24.564,24.564,24.5341,24.549,69000.0
2014-07-03 11:00:00,32.8,32.8,32.77,32.77,77100.0,24.549,24.549,24.5266,24.5266,77100.0
2014-07-03 11:05:00,32.77,32.77,32.72,32.73,67100.0,24.5266,24.5266,24.4892,24.4966,67100.0
2014-07-03 11:10:00,32.73,32.73,32.69,32.69,80900.0,24.4966,24.4966,24.4667,24.4667,80900.0
2014-07-03 11:15:00,32.7,32.71,32.65,32.69,96100.0,24.4742,24.4817,24.4368,24.4667,96100.0
2014-07-03 11:20:00,32.68,32.72,32.67,32.68,79000.0,24.4592,24.4892,24.4517,24.4592,79000.0
2014-07-03 11:25:00,32.69,32.7,32.66,32.69,78100.0,24.4667,24.4742,24.4443,24.4667,78100.0
2014-07-03 11:30:00,32.7,32.72,32.7,32.7,33300.0,24.4742,24.4892,24.4742,24.4742,33300.0
2014-07-03 11:35:00,32.7,32.72,32.69,32.72,54500.0,24.4742,24.4892,24.4667,24.4892,54500.0
2014-07-03 11:40:00,32.71,32.72,32.68,32.69,33700.0,24.4817,24.4892,24.4592,24.4667,33700.0
2014-07-03 11:45:00,32.69,32.71,32.68,32.69,58100.0,24.4667,24.4817,24.4592,24.4667,58100.0
2014-07-03 11:50:00,32.7,32.72,32.69,32.7,85900.0,24.4742,24.4892,24.4667,24.4742,85900.0
2014-07-03 11:55:00,32.7,32.72,32.69,32.7,38100.0,24.4742,24.4892,24.4667,24.4742,38100.0
2014-07-03 12:00:00,32.7,32.72,32.7,32.71,41700.0,24.4742,24.4892,24.4742,24.4817,41700.0
2014-07-03 12:05:00,32.71,32.71,32.7,32.7,60600.0,24.4817,24.4817,24.4742,24.4742,60600.0
2014-07-03 12:10:00,32.71,32.76,32.7,32.73,147000.0,24.4817,24.5191,24.4742,24.4966,147000.0
2014-07-03 12:15:00,32.73,32.74,32.73,32.73,41400.0,24.4966,24.5041,24.4966,24.4966,41400.0
2014-07-03 12:20:00,32.73,32.73,32.7,32.7,41300.0,24.4966,24.4966,24.4742,24.4742,41300.0
2014-07-03 12:25:00,32.7,32.71,32.67,32.69,74600.0,24.4742,24.4817,24.4517,24.4667,74600.0
2014-07-03 12:30:00,32.69,32.7,32.64,32.64,144700.0,24.4667,24.4742,24.4293,24.4293,144700.0
2014-07-03 12:35:00,32.65,32.66,32.64,32.65,99600.0,24.4368,24.4443,24.4293,24.4368,99600.0
2014-07-03 12:40:00,32.65,32.71,32.64,32.71,103200.0,24.4368,24.4817,24.4293,24.4817,103200.0
2014-07-03 12:45:00,32.7,32.72,32.66,32.66,139400.0,24.4742,24.4892,24.4443,24.4443,139400.0
2014-07-03 12:50:00,32.66,32.68,32.65,32.66,182000.0,24.4443,24.4592,24.4368,24.4443,182000.0
2014-07-03 12:55:00,32.66,32.67,32.62,32.62,301100.0,24.4443,24.4517,24.4143,24.4143,301100.0
2014-07-07 09:30:00,32.51,32.56,32.47,32.48,269500.0,24.332,24.3694,24.302,24.3095,269500.0
2014-07-07 09:35:00,32.48,32.49,32.37,32.42,136600.0,24.3095,24.317,24.2272,24.2646,136600.0
2014-07-07 09:40:00,32.41,32.41,32.23,32.33,173600.0,24.2571,24.2571,24.1224,24.1973,173600.0
2014-07-07 09:45:00,32.32,32.42,32.26,32.4,127300.0,24.1898,24.2646,24.1449,24.2497,127300.0
2014-07-07 09:50:00,32.4,32.44,32.32,32.33,95100.0,24.2497,24.2796,24.1898,24.1973,95100.0
2014-07-07 09:55:00,32.33,32.36,32.26,32.27,73800.0,24.1973,24.2197,24.1449,24.1524,73800.0
2014-07-07 10:00:00,32.27,32.34,32.24,32.27,219900.0,24.1524,24.2048,24.1299,24.1524,219900.0
2014-07-07 10:05:00,32.27,32.34,32.25,32.32,110200.0,24.1524,24.2048,24.1374,24.1898,110200.0
2014-07-07 10:10:00,32.33,32.39,32.31,32.36,84000.0,24.1973,24.2422,24.1823,24.2197,84000.0
2014-07-07 10:15:00,32.35,32.37,32.33,32.37,26700.0,24.2122,24.2272,24.1973,24.2272,26700.0
2014-07-07 10:20:00,32.36,32.37,32.29,32.31,29600.0,24.2197,24.2272,24.1673,24.1823,29600.0
2014-07-07 10:25:00,32.32,32.37,32.31,32.36,33400.0,24.1898,24.2272,24.1823,24.2197,33400.0
2014-07-07 10:30:00,32.35,32.35,32.31,32.31,19300.0,24.2122,24.2122,24.1823,24.1823,19300.0
2014-07-07 10:35:00,32.32,32.34,32.31,32.32,32100.0,24.1898,24.2048,24.1823,24.1898,32100.0
2014-07-07 10:40:00,32.31,32.36,32.27,32.36,123900.0,24.1823,24.2197,24.1524,24.2197,123900.0
2014-07-07 10:45:00,32.35,32.36,32.3,32.3,24300.0,24.2122,24.2197,24.1748,24.1748,24300.0
2014-07-07 10:50:00,32.3,32.34,32.27,32.27,45300.0,24.1748,24.2048,24.1524,24.1524,45300.0
2014-07-07 10:55:00,32.28,32.3,32.21,32.27,75600.0,24.1598,24.1748,24.1075,24.1524,75600.0
2014-07-07 11:00:00,32.27,32.28,32.23,32.26,52600.0,24.1524,24.1598,24.1224,24.1449,52600.0
2014-07-07 11:05:00,32.26,32.27,32.18,32.19,59900.0,24.1449,24.1524,24.085,24.0925,59900.0
2014-07-07 11:10:00,32.19,32.23,32.19,32.22,58900.0,24.0925,24.1224,24.0925,24.1149,58900.0
2014-07-07 11:15:00,32.22,32.24,32.2,32.24,152400.0,24.1149,24.1299,24.1,24.1299,152400.0
2014-07-07 11:20:00,32.23,32.24,32.19,32.22,58600.0,24.1224,24.1299,24.0925,24.1149,58600.0
2014-07-07 11:25:00,32.22,32.23,32.18,32.2,49800.0,24.1149,24.1224,24.085,24.1,49800.0
2014-07-07 11:30:00,32.2,32.21,32.17,32.19,62600.0,24.1,24.1075,24.0775,24.0925,62600.0
2014-07-07 11:35:00,32.18,32.21,32.17,32.19,59800.0,24.085,24.1075,24.0775,24.0925,59800.0
2014-07-07 11:40:00,32.19,32.2,32.16,32.18,50100.0,24.0925,24.1,24.07,24.085,50100.0
2014-07-07 11:45:00,32.18,32.21,32.15,32.16,67000.0,24.085,24.1075,24.0625,24.07,67000.0
2014-07-07 11:50:00,32.16,32.18,32.15,32.17,47500.0,24.07,24.085,24.0625,24.0775,47500.0
2014-07-07 11:55:00,32.17,32.17,32.16,32.16,24000.0,24.0775,24.0775,24.07,24.07,24000.0
2014-07-07 12:00:00,32.16,32.21,32.16,32.2,142600.0,24.07,24.1075,24.07,24.1,142600.0
2014-07-07 12:05:00,32.19,32.22,32.17,32.18,62100.0,24.0925,24.1149,24.0775,24.085,62100.0
2014-07-07 12:10:00,32.17,32.2,32.17,32.2,18200.0,24.0775,24.1,24.0775,24.1,18200.0
2014-07-07 12:15:00,32.19,32.2,32.16,32.18,39200.0,24.0925,24.1,24.07,24.085,39200.0
2014-07-07 12:20:00,32.18,32.2,32.18,32.2,35700.0,24.085,24.1,24.085,24.1,35700.0
2014-07-07 12:25:00,32.2,32.2,32.17,32.18,17500.0,24.1,24.1,24.0775,24.085,17500.0
2014-07-07 12:30:00,32.19,32.2,32.16,32.18,104300.0,24.0925,24.1,24.07,24.085,104300.0
2014-07-07 12:35:00,32.18,32.2,32.17,32.18,28200.0,24.085,24.1,24.0775,24.085,28200.0
2014-07-07 12:40:00,32.18,32.2,32.18,32.18,36300.0,24.085,24.1,24.085,24.085,36300.0
2014-07-07 12:45:00,32.18,32.19,32.13,32.14,65900.0,24.085,24.0925,24.0476,24.0551,65900.0
2014-07-07 12:50:00,32.14,32.16,32.14,32.14,24600.0,24.0551,24.07,24.0551,24.0551,24600.0
2014-07-07 12:55:00,32.14,32.15,32.12,32.13,31900.0,24.0551,24.0625,24.0401,24.0476,31900.0
2014-07-07 13:00:00,32.14,32.16,32.13,32.14,16600.0,24.0551,24.07,24.0476,24.0551,16600.0
2014-07-07 13:05:00,32.15,32.16,32.1,32.14,54100.0,24.0625,24.07,24.0251,24.0551,54100.0
2014-07-07 13:10:00,32.15,32.16,32.13,32.13,53000.0,24.0625,24.07,24.0476,24.0476,53000.0
2014-07-07 13:15:00,32.13,32.16,32.13,32.16,20100.0,24.0476,24.07,24.0476,24.07,20100.0
2014-07-07 13:20:00,32.15,32.17,32.13,32.16,31400.0,24.0625,24.0775,24.0476,24.07,31400.0
2014-07-07 13:25:00,32.17,32.2,32.16,32.19,29100.0,24.0775,24.1,24.07,24.0925,29100.0
2014-07-07 13:30:00,32.2,32.21,32.19,32.2,28600.0,24.1,24.1075,24.0925,24.1,28600.0
2014-07-07 13:35:00,32.2,32.21,32.19,32.2,15700.0,24.1,24.1075,24.0925,24.1,15700.0
2014-07-07 13:40:00,32.19,32.24,32.19,32.23,46800.0,24.0925,24.1299,24.0925,24.1224,46800.0
2014-07-07 13:45:00,32.23,32.28,32.22,32.28,43300.0,24.1224,24.1598,24.1149,24.1598,43300.0
2014-07-07 13:50:00,32.28,32.32,32.28,32.32,61100.0,24.1598,24.1898,24.1598,24.1898,61100.0
2014-07-07 13:55:00,32.32,32.32,32.26,32.26,37200.0,24.1898,24.1898,24.1449,24.1449,37200.0
2014-07-07 14:00:00,32.26,32.3,32.26,32.3,30900.0,24.1449,24.1748,24.1449,24.1748,30900.0
2014-07-07 14:05:00,32.3,32.31,32.28,32.31,25100.0,24.1748,24.1823,24.1598,24.1823,25100.0
2014-07-07 14:10:00,32.3,32.32,32.3,32.3,44600.0,24.1748,24.1898,24.1748,24.1748,44600.0
2014-07-07 14:15:00,32.3,32.35,32.3,32.35,29500.0,24.1748,24.2122,24.1748,24.2122,29500.0
2014-07-07 14:20:00,32.34,32.34,32.28,32.29,50300.0,24.2048,24.2048,24.1598,24.1673,50300.0
2014-07-07 14:25:00,32.29,32.31,32.29,32.3,23200.0,24.1673,24.1823,24.1673,24.1748,23200.0
2014-07-07 14:30:00,32.3,32.3,32.22,32.23,59500.0,24.1748,24.1748,24.1149,24.1224,59500.0
2014-07-07 14:35:00,32.23,32.26,32.23,32.26,23200.0,24.1224,24.1449,24.1224,24.1449,23200.0
2014-07-07 14:40:00,32.26,32.3,32.25,32.26,35200.0,24.1449,24.1748,24.1374,24.1449,35200.0
2014-07-07 14:45:00,32.27,32.3,32.27,32.3,10000.0,24.1524,24.1748,24.1524,24.1748,10000.0
2014-07-07 14:50:00,32.3,32.31,32.28,32.31,36500.0,24.1748,24.1823,24.1598,24.1823,36500.0
2014-07-07 14:55:00,32.3,32.32,32.29,32.29,27000.0,24.1748,24.1898,24.1673,24.1673,27000.0
2014-07-07 15:00:00,32.29,32.33,32.29,32.32,28300.0,24.1673,24.1973,24.1673,24.1898,28300.0
2014-07-07 15:05:00,32.32,32.33,32.3,32.32,29100.0,24.1898,24.1973,24.1748,24.1898,29100.0
2014-07-07 15:10:00,32.32,32.32,32.29,32.29,34600.0,24.1898,24.1898,24.1673,24.1673,34600.0
2014-07-07 15:15:00,32.3,32.35,32.3,32.34,46700.0,24.1748,24.2122,24.1748,24.2048,46700.0
2014-07-07 15:20:00,32.34,32.34,32.31,32.33,40100.0,24.2048,24.2048,24.1823,24.1973,40100.0
2014-07-07 15:25:00,32.33,32.33,32.31,32.33,37000.0,24.1973,24.1973,24.1823,24.1973,37000.0
2014-07-07 15:30:00,32.32,32.33,32.31,32.33,41100.0,24.1898,24.1973,24.1823,24.1973,41100.0
2014-07-07 15:35:00,32.32,32.33,32.31,32.32,47800.0,24.1898,24.1973,24.1823,24.1898,47800.0
2014-07-07 15:40:00,32.32,32.32,32.29,32.32,88800.0,24.1898,24.1898,24.1673,24.1898,88800.0
2014-07-07 15:45:00,32.32,32.38,32.32,32.38,154800.0,24.1898,24.2347,24.1898,24.2347,154800.0
2014-07-07 15:50:00,32.38,32.41,32.37,32.41,180800.0,24.2347,24.2571,24.2272,24.2571,180800.0
2014-07-07 15:55:00,32.41,32.42,32.38,32.39,317500.0,24.2571,24.2646,24.2347,24.2422,317500.0
2014-07-08 09:30:00,32.19,32.24,31.96,31.97,179500.0,24.0925,24.1299,23.9203,23.9278,179500.0
2014-07-08 09:35:00,31.96,31.99,31.9,31.97,105500.0,23.9203,23.9428,23.8754,23.9278,105500.0
2014-07-08 09:40:00,31.96,32.04,31.93,32.0,358300.0,23.9203,23.9802,23.8979,23.9503,358300.0
2014-07-08 09:45:00,31.99,32.0,31.88,31.88,91100.0,23.9428,23.9503,23.8605,23.8605,91100.0
2014-07-08 09:50:00,31.86,31.9,31.81,31.82,104100.0,23.8455,23.8754,23.8081,23.8156,104100.0
2014-07-08 09:55:00,31.82,31.93,31.81,31.93,58300.0,23.8156,23.8979,23.8081,23.8979,58300.0
2014-07-08 10:00:00,31.92,31.93,31.85,31.87,88400.0,23.8904,23.8979,23.838,23.853,88400.0
2014-07-08 10:05:00,31.87,31.87,31.81,31.82,137000.0,23.853,23.853,23.8081,23.8156,137000.0
2014-07-08 10:10:00,31.83,31.85,31.81,31.83,33400.0,23.823,23.838,23.8081,23.823,33400.0
2014-07-08 10:15:00,31.83,31.85,31.8,31.82,85100.0,23.823,23.838,23.8006,23.8156,85100.0
2014-07-08 10:20:00,31.83,31.87,31.82,31.83,165900.0,23.823,23.853,23.8156,23.823,165900.0
2014-07-08 10:25:00,31.83,31.87,31.81,31.87,78000.0,23.823,23.853,23.8081,23.853,78000.0
2014-07-08 10:30:00,31.87,31.87,31.74,31.75,140200.0,23.853,23.853,23.7557,23.7632,140200.0
2014-07-08 10:35:00,31.75,31.81,31.74,31.79,61100.0,23.7632,23.8081,23.7557,23.7931,61100.0
2014-07-08 10:40:00,31.78,31.82,31.77,31.8,122800.0,23.7856,23.8156,23.7781,23.8006,122800.0
2014-07-08 10:45:00,31.8,31.84,31.79,31.83,68400.0,23.8006,23.8305,23.7931,23.823,68400.0
2014-07-08 10:50:00,31.83,31.84,31.79,31.81,88100.0,23.823,23.8305,23.7931,23.8081,88100.0
2014-07-08 10:55:00,31.8,31.81,31.77,31.78,95500.0,23.8006,23.8081,23.7781,23.7856,95500.0
2014-07-08 11:00:00,31.78,31.8,31.76,31.8,68300.0,23.7856,23.8006,23.7707,23.8006,68300.0
2014-07-08 11:05:00,31.8,31.8,31.74,31.75,84800.0,23.8006,23.8006,23.7557,23.7632,84800.0
2014-07-08 11:10:00,31.76,31.76,31.72,31.73,87400.0,23.7707,23.7707,23.7407,23.7482,87400.0
2014-07-08 11:15:00,31.72,31.74,31.71,31.71,79900.0,23.7407,23.7557,23.7332,23.7332,79900.0
2014-07-08 11:20:00,31.71,31.73,31.69,31.69,150400.0,23.7332,23.7482,23.7183,23.7183,150400.0
2014-07-08 11:25:00,31.69,31.7,31.65,31.65,54300.0,23.7183,23.7257,23.6883,23.6883,54300.0
2014-07-08 11:30:00,31.65,31.7,31.65,31.65,82100.0,23.6883,23.7257,23.6883,23.6883,82100.0
2014-07-08 11:35:00,31.65,31.68,31.64,31.68,181700.0,23.6883,23.7108,23.6808,23.7108,181700.0
2014-07-08 11:40:00,31.67,31.68,31.63,31.63,113700.0,23.7033,23.7108,23.6734,23.6734,113700.0
2014-07-08 11:45:00,31.62,31.63,31.6,31.63,92500.0,23.6659,23.6734,23.6509,23.6734,92500.0
2014-07-08 11:50:00,31.63,31.64,31.56,31.56,146600.0,23.6734,23.6808,23.621,23.621,146600.0
2014-07-08 11:55:00,31.56,31.6,31.56,31.57,84300.0,23.621,23.6509,23.621,23.6284,84300.0
2014-07-08 12:00:00,31.58,31.6,31.55,31.57,122200.0,23.6359,23.6509,23.6135,23.6284,122200.0
2014-07-08 12:05:00,31.58,31.59,31.51,31.52,84100.0,23.6359,23.6434,23.5835,23.591,84100.0
2014-07-08 12:10:00,31.52,31.54,31.49,31.52,131400.0,23.591,23.606,23.5686,23.591,131400.0
2014-07-08 12:15:00,31.51,31.53,31.48,31.53,124300.0,23.5835,23.5985,23.5611,23.5985,124300.0
2014-07-08 12:20:00,31.52,31.56,31.49,31.5,190100.0,23.591,23.621,23.5686,23.5761,190100.0
2014-07-08 12:25:00,31.5,31.51,31.47,31.48,144900.0,23.5761,23.5835,23.5536,23.5611,144900.0
2014-07-08 12:30:00,31.49,31.54,31.48,31.51,79800.0,23.5686,23.606,23.5611,23.5835,79800.0
2014-07-08 12:35:00,31.51,31.54,31.51,31.52,38500.0,23.5835,23.606,23.5835,23.591,38500.0
2014-07-08 12:40:00,31.52,31.55,31.5,31.54,84100.0,23.591,23.6135,23.5761,23.606,84100.0
2014-07-08 12:45:00,31.53,31.54,31.51,31.53,52600.0,23.5985,23.606,23.5835,23.5985,52600.0
2014-07-08 12:50:00,31.53,31.62,31.53,31.6,100300.0,23.5985,23.6659,23.5985,23.6509,100300.0
2014-07-08 12:55:00,31.61,31.61,31.57,31.58,92200.0,23.6584,23.6584,23.6284,23.6359,92200.0
2014-07-08 13:00:00,31.58,31.59,31.56,31.56,46600.0,23.6359,23.6434,23.621,23.621,46600.0
2014-07-08 13:05:00,31.55,31.59,31.54,31.59,35600.0,23.6135,23.6434,23.606,23.6434,35600.0
2014-07-08 13:10:00,31.59,31.64,31.58,31.64,39800.0,23.6434,23.6808,23.6359,23.6808,39800.0
2014-07-08 13:15:00,31.64,31.66,31.62,31.66,34600.0,23.6808,23.6958,23.6659,23.6958,34600.0
2014-07-08 13:20:00,31.66,31.7,31.65,31.7,45700.0,23.6958,23.7257,23.6883,23.7257,45700.0
2014-07-08 13:25:00,31.7,31.7,31.68,31.7,91000.0,23.7257,23.7257,23.7108,23.7257,91000.0
2014-07-08 13:30:00,31.69,31.74,31.69,31.74,39300.0,23.7183,23.7557,23.7183,23.7557,39300.0
2014-07-08 13:35:00,31.74,31.81,31.74,31.79,104600.0,23.7557,23.8081,23.7557,23.7931,104600.0
2014-07-08 13:40:00,31.78,31.84,31.78,31.79,71700.0,23.7856,23.8305,23.7856,23.7931,71700.0
2014-07-08 13:45:00,31.79,31.8,31.77,31.78,50600.0,23.7931,23.8006,23.7781,23.7856,50600.0
2014-07-08 13:50:00,31.78,31.81,31.77,31.81,41400.0,23.7856,23.8081,23.7781,23.8081,41400.0
2014-07-08 13:55:00,31.81,31.82,31.79,31.8,52600.0,23.8081,23.8156,23.7931,23.8006,52600.0
2014-07-08 14:00:00,31.79,31.81,31.75,31.77,62100.0,23.7931,23.8081,23.7632,23.7781,62100.0
2014-07-08 14:05:00,31.77,31.78,31.75,31.78,55800.0,23.7781,23.7856,23.7632,23.7856,55800.0
2014-07-08 14:10:00,31.78,31.8,31.77,31.8,85600.0,23.7856,23.8006,23.7781,23.8006,85600.0
2014-07-08 14:15:00,31.8,31.8,31.74,31.76,82400.0,23.8006,23.8006,23.7557,23.7707,82400.0
2014-07-08 14:20:00,31.76,31.78,31.74,31.78,54700.0,23.7707,23.7856,23.7557,23.7856,54700.0
2014-07-08 14:25:00,31.78,31.8,31.74,31.74,76800.0,23.7856,23.8006,23.7557,23.7557,76800.0
2014-07-08 14:30:00,31.75,31.75,31.7,31.7,60600.0,23.7632,23.7632,23.7257,23.7257,60600.0
2014-07-08 14:35:00,31.7,31.72,31.69,31.71,72700.0,23.7257,23.7407,23.7183,23.7332,72700.0
2014-07-08 14:40:00,31.71,31.77,31.7,31.76,61600.0,23.7332,23.7781,23.7257,23.7707,61600.0
2014-07-08 14:45:00,31.76,31.78,31.74,31.74,51500.0,23.7707,23.7856,23.7557,23.7557,51500.0
2014-07-08 14:50:00,31.75,31.76,31.71,31.71,42600.0,23.7632,23.7707,23.7332,23.7332,42600.0
2014-07-08 14:55:00,31.71,31.72,31.69,31.7,61500.0,23.7332,23.7407,23.7183,23.7257,61500.0
2014-07-08 15:00:00,31.7,31.71,31.68,31.71,300500.0,23.7257,23.7332,23.7108,23.7332,300500.0
2014-07-08 15:05:00,31.71,31.76,31.7,31.74,88300.0,23.7332,23.7707,23.7257,23.7557,88300.0
2014-07-08 15:10:00,31.75,31.75,31.72,31.74,77900.0,23.7632,23.7632,23.7407,23.7557,77900.0
2014-07-08 15:15:00,31.73,31.74,31.7,31.7,75300.0,23.7482,23.7557,23.7257,23.7257,75300.0
2014-07-08 15:20:00,31.7,31.73,31.69,31.73,87500.0,23.7257,23.7482,23.7183,23.7482,87500.0
2014-07-08 15:25:00,31.73,31.75,31.73,31.73,88100.0,23.7482,23.7632,23.7482,23.7482,88100.0
2014-07-08 15:30:00,31.74,31.74,31.71,31.71,90800.0,23.7557,23.7557,23.7332,23.7332,90800.0
2014-07-08 15:35:00,31.7,31.73,31.69,31.72,195500.0,23.7257,23.7482,23.7183,23.7407,195500.0
2014-07-08 15:40:00,31.71,31.73,31.69,31.72,129400.0,23.7332,23.7482,23.7183,23.7407,129400.0
2014-07-08 15:45:00,31.72,31.75,31.72,31.75,168400.0,23.7407,23.7632,23.7407,23.7632,168400.0
2014-07-08 15:50:00,31.75,31.75,31.73,31.74,297100.0,23.7632,23.7632,23.7482,23.7557,297100.0
2014-07-08 15:55:00,31.74,31.76,31.73,31.74,467200.0,23.7557,23.7707,23.7482,23.7557,467200.0
2014-07-09 09:30:00,31.93,31.96,31.83,31.83,127200.0,23.8979,23.9203,23.823,23.823,127200.0
2014-07-09 09:35:00,31.83,31.96,31.83,31.87,91400.0,23.823,23.9203,23.823,23.853,91400.0
2014-07-09 09:40:00,31.87,31.88,31.73,31.74,87800.0,23.853,23.8605,23.7482,23.7557,87800.0
2014-07-09 09:45:00,31.75,31.78,31.71,31.71,75400.0,23.7632,23.7856,23.7332,23.7332,75400.0
2014-07-09 09:50:00,31.71,31.74,31.62,31.65,88800.0,23.7332,23.7557,23.6659,23.6883,88800.0
2014-07-09 09:55:00,31.65,31.7,31.62,31.68,35000.0,23.6883,23.7257,23.6659,23.7108,35000.0
2014-07-09 10:00:00,31.7,31.74,31.68,31.71,31200.0,23.7257,23.7557,23.7108,23.7332,31200.0
2014-07-09 10:05:00,31.71,31.8,31.7,31.79,105400.0,23.7332,23.8006,23.7257,23.7931,105400.0
2014-07-09 10:10:00,31.79,31.8,31.69,31.72,62800.0,23.7931,23.8006,23.7183,23.7407,62800.0
2014-07-09 10:15:00,31.71,31.75,31.71,31.73,76900.0,23.7332,23.7632,23.7332,23.7482,76900.0
2014-07-09 10:20:00,31.72,31.75,31.72,31.74,68200.0,23.7407,23.7632,23.7407,23.7557,68200.0
2014-07-09 10:25:00,31.75,31.8,31.74,31.79,43000.0,23.7632,23.8006,23.7557,23.7931,43000.0
2014-07-09 10:30:00,31.79,31.82,31.76,31.82,31800.0,23.7931,23.8156,23.7707,23.8156,31800.0
2014-07-09 10:35:00,31.81,31.85,31.78,31.84,50400.0,23.8081,23.838,23.7856,23.8305,50400.0
2014-07-09 10:40:00,31.83,31.85,31.79,31.85,31400.0,23.823,23.838,23.7931,23.838,31400.0
2014-07-09 10:45:00,31.84,31.9,31.82,31.88,133500.0,23.8305,23.8754,23.8156,23.8605,133500.0
2014-07-09 10:50:00,31.88,31.89,31.86,31.86,58500.0,23.8605,23.868,23.8455,23.8455,58500.0
2014-07-09 10:55:00,31.87,31.89,31.86,31.87,51500.0,23.853,23.868,23.8455,23.853,51500.0
2014-07-09 11:00:00,31.88,31.9,31.86,31.89,54800.0,23.8605,23.8754,23.8455,23.868,54800.0
2014-07-09 11:05:00,31.89,31.9,31.87,31.88,51700.0,23.868,23.8754,23.853,23.8605,51700.0
2014-07-09 11:10:00,31.87,31.88,31.82,31.86,138100.0,23.853,23.8605,23.8156,23.8455,138100.0
2014-07-09 11:15:00,31.85,31.88,31.85,31.86,37500.0,23.838,23.8605,23.838,23.8455,37500.0
2014-07-09 11:20:00,31.86,31.87,31.85,31.87,34400.0,23.8455,23.853,23.838,23.853,34400.0
2014-07-09 11:25:00,31.87,31.88,31.86,31.88,49800.0,23.853,23.8605,23.8455,23.8605,49800.0
2014-07-09 11:30:00,31.88,31.88,31.82,31.82,29800.0,23.8605,23.8605,23.8156,23.8156,29800.0
2014-07-09 11:35:00,31.83,31.83,31.78,31.79,45100.0,23.823,23.823,23.7856,23.7931,45100.0
2014-07-09 11:40:00,31.8,31.82,31.78,31.8,56900.0,23.8006,23.8156,23.7856,23.8006,56900.0
2014-07-09 11:45:00,31.8,31.8,31.76,31.77,61200.0,23.8006,23.8006,23.7707,23.7781,61200.0
2014-07-09 11:50:00,31.77,31.77,31.75,31.76,17300.0,23.7781,23.7781,23.7632,23.7707,17300.0
2014-07-09 11:55:00,31.76,31.78,31.76,31.77,41600.0,23.7707,23.7856,23.7707,23.7781,41600.0
2014-07-09 12:00:00,31.77,31.81,31.76,31.78,51900.0,23.7781,23.8081,23.7707,23.7856,51900.0
2014-07-09 12:05:00,31.78,31.8,31.76,31.79,23600.0,23.7856,23.8006,23.7707,23.7931,23600.0
2014-07-09 12:10:00,31.79,31.8,31.78,31.79,18700.0,23.7931,23.8006,23.7856,23.7931,18700.0
2014-07-09 12:15:00,31.78,31.8,31.76,31.78,108400.0,23.7856,23.8006,23.7707,23.7856,108400.0
2014-07-09 12:20:00,31.79,31.82,31.77,31.82,93300.0,23.7931,23.8156,23.7781,23.8156,93300.0
2014-07-09 12:25:00,31.82,31.84,31.81,31.82,46000.0,23.8156,23.8305,23.8081,23.8156,46000.0
2014-07-09 12:30:00,31.83,31.84,31.79,31.83,46300.0,23.823,23.8305,23.7931,23.823,46300.0
2014-07-09 12:35:00,31.82,31.83,31.78,31.8,46800.0,23.8156,23.823,23.7856,23.8006,46800.0
2014-07-09 12:40:00,31.79,31.82,31.78,31.8,30200.0,23.7931,23.8156,23.7856,23.8006,30200.0
2014-07-09 12:45:00,31.8,31.81,31.79,31.8,174900.0,23.8006,23.8081,23.7931,23.8006,174900.0
2014-07-09 12:50:00,31.8,31.8,31.79,31.8,18300.0,23.8006,23.8006,23.7931,23.8006,18300.0
2014-07-09 12:55:00,31.8,31.85,31.79,31.85,29200.0,23.8006,23.838,23.7931,23.838,29200.0
2014-07-09 13:00:00,31.84,31.86,31.82,31.86,64500.0,23.8305,23.8455,23.8156,23.8455,64500.0
2014-07-09 13:05:00,31.86,31.87,31.85,31.87,43900.0,23.8455,23.853,23.838,23.853,43900.0
2014-07-09 13:10:00,31.86,31.88,31.84,31.88,31700.0,23.8455,23.8605,23.8305,23.8605,31700.0
2014-07-09 13:15:00,31.88,31.9,31.88,31.88,41800.0,23.8605,23.8754,23.8605,23.8605,41800.0
2014-07-09 13:20:00,31.88,31.91,31.87,31.9,78800.0,23.8605,23.8829,23.853,23.8754,78800.0
2014-07-09 13:25:00,31.9,31.9,31.87,31.9,42600.0,23.8754,23.8754,23.853,23.8754,42600.0
2014-07-09 13:30:00,31.9,31.92,31.89,31.92,39100.0,23.8754,23.8904,23.868,23.8904,39100.0
2014-07-09 13:35:00,31.91,31.95,31.91,31.94,66900.0,23.8829,23.9129,23.8829,23.9054,66900.0
2014-07-09 13:40:00,31.94,31.94,31.93,31.93,28600.0,23.9054,23.9054,23.8979,23.8979,28600.0
2014-07-09 13:45:00,31.94,31.94,31.92,31.94,28600.0,23.9054,23.9054,23.8904,23.9054,28600.0
2014-07-09 13:50:00,31.94,31.94,31.92,31.93,25100.0,23.9054,23.9054,23.8904,23.8979,25100.0
2014-07-09 13:55:00,31.93,31.98,31.93,31.96,91900.0,23.8979,23.9353,23.8979,23.9203,91900.0
2014-07-09 14:00:00,31.96,31.96,31.9,31.9,202600.0,23.9203,23.9203,23.8754,23.8754,202600.0
2014-07-09 14:05:00,31.9,31.91,31.85,31.89,78900.0,23.8754,23.8829,23.838,23.868,78900.0
2014-07-09 14:10:00,31.89,31.94,31.88,31.92,55800.0,23.868,23.9054,23.8605,23.8904,55800.0
2014-07-09 14:15:00,31.91,32.0,31.9,31.99,119700.0,23.8829,23.9503,23.8754,23.9428,119700.0
2014-07-09 14:20:00,32.0,32.03,31.98,32.0,81000.0,23.9503,23.9727,23.9353,23.9503,81000.0
2014-07-09 14:25:00,32.0,32.05,31.98,32.0,57800.0,23.9503,23.9877,23.9353,23.9503,57800.0
2014-07-09 14:30:00,32.0,32.0,31.96,31.97,122400.0,23.9503,23.9503,23.9203,23.9278,122400.0
2014-07-09 14:35:00,31.97,31.98,31.94,31.97,44600.0,23.9278,23.9353,23.9054,23.9278,44600.0
2014-07-09 14:40:00,31.96,31.97,31.93,31.96,146300.0,23.9203,23.9278,23.8979,23.9203,146300.0
2014-07-09 14:45:00,31.96,31.96,31.93,31.95,48200.0,23.9203,23.9203,23.8979,23.9129,48200.0
2014-07-09 14:50:00,31.95,31.99,31.94,31.99,70900.0,23.9129,23.9428,23.9054,23.9428,70900.0
2014-07-09 14:55:00,31.99,31.99,31.97,31.97,45200.0,23.9428,23.9428,23.9278,23.9278,45200.0
2014-07-09 15:00:00,31.97,31.99,31.97,31.99,45300.0,23.9278,23.9428,23.9278,23.9428,45300.0
2014-07-09 15:05:00,31.99,32.01,31.98,32.01,58300.0,23.9428,23.9578,23.9353,23.9578,58300.0
2014-07-09 15:10:00,32.0,32.03,31.99,31.99,71600.0,23.9503,23.9727,23.9428,23.9428,71600.0
2014-07-09 15:15:00,31.99,32.0,31.95,31.97,78700.0,23.9428,23.9503,23.9129,23.9278,78700.0
2014-07-09 15:20:00,31.97,31.99,31.96,31.98,79400.0,23.9278,23.9428,23.9203,23.9353,79400.0
2014-07-09 15:25:00,31.99,32.0,31.97,31.98,45700.0,23.9428,23.9503,23.9278,23.9353,45700.0
2014-07-09 15:30:00,31.99,31.99,31.95,31.97,53100.0,23.9428,23.9428,23.9129,23.9278,53100.0
2014-07-09 15:35:00,31.96,32.0,31.95,31.99,114200.0,23.9203,23.9503,23.9129,23.9428,114200.0
2014-07-09 15:40:00,31.98,32.01,31.97,31.99,118800.0,23.9353,23.9578,23.9278,23.9428,118800.0
2014-07-09 15:45:00,31.98,31.99,31.94,31.94,99400.0,23.9353,23.9428,23.9054,23.9054,99400.0
2014-07-09 15:50:00,31.95,31.96,31.93,31.96,132000.0,23.9129,23.9203,23.8979,23.9203,132000.0
2014-07-09 15:55:00,31.95,32.01,31.94,32.01,422200.0,23.9129,23.9578,23.9054,23.9578,422200.0
2014-07-10 09:30:00,31.25,31.35,31.2,31.35,358600.0,23.3889,23.4638,23.3515,23.4638,358600.0
2014-07-10 09:35:00,31.35,31.51,31.28,31.5,199600.0,23.4638,23.5835,23.4114,23.5761,199600.0
2014-07-10 09:40:00,31.5,31.5,31.4,31.47,107800.0,23.5761,23.5761,23.5012,23.5536,107800.0
2014-07-10 09:45:00,31.47,31.48,31.42,31.43,116800.0,23.5536,23.5611,23.5162,23.5237,116800.0
2014-07-10 09:50:00,31.43,31.55,31.43,31.53,142500.0,23.5237,23.6135,23.5237,23.5985,142500.0
2014-07-10 09:55:00,31.54,31.55,31.45,31.48,102600.0,23.606,23.6135,23.5386,23.5611,102600.0
2014-07-10 10:00:00,31.49,31.53,31.47,31.5,104600.0,23.5686,23.5985,23.5536,23.5761,104600.0
2014-07-10 10:05:00,31.5,31.52,31.44,31.46,178000.0,23.5761,23.591,23.5312,23.5461,178000.0
2014-07-10 10:10:00,31.46,31.48,31.41,31.41,105400.0,23.5461,23.5611,23.5087,23.5087,105400.0
2014-07-10 10:15:00,31.42,31.45,31.38,31.38,95800.0,23.5162,23.5386,23.4862,23.4862,95800.0
2014-07-10 10:20:00,31.38,31.47,31.38,31.44,149500.0,23.4862,23.5536,23.4862,23.5312,149500.0
2014-07-10 10:25:00,31.43,31.44,31.38,31.43,114200.0,23.5237,23.5312,23.4862,23.5237,114200.0
2014-07-10 10:30:00,31.43,31.44,31.4,31.4,61700.0,23.5237,23.5312,23.5012,23.5012,61700.0
2014-07-10 10:35:00,31.4,31.47,31.38,31.38,59100.0,23.5012,23.5536,23.4862,23.4862,59100.0
2014-07-10 10:40:00,31.38,31.4,31.36,31.39,65800.0,23.4862,23.5012,23.4713,23.4937,65800.0
2014-07-10 10:45:00,31.39,31.46,31.39,31.43,70300.0,23.4937,23.5461,23.4937,23.5237,70300.0
2014-07-10 10:50:00,31.43,31.45,31.41,31.43,51000.0,23.5237,23.5386,23.5087,23.5237,51000.0
2014-07-10 10:55:00,31.44,31.45,31.4,31.43,176400.0,23.5312,23.5386,23.5012,23.5237,176400.0
2014-07-10 11:00:00,31.43,31.59,31.41,31.56,333100.0,23.5237,23.6434,23.5087,23.621,333100.0
2014-07-10 11:05:00,31.56,31.61,31.53,31.61,99600.0,23.621,23.6584,23.5985,23.6584,99600.0
2014-07-10 11:10:00,31.61,31.63,31.57,31.59,69900.0,23.6584,23.6734,23.6284,23.6434,69900.0
2014-07-10 11:15:00,31.58,31.59,31.53,31.53,72300.0,23.6359,23.6434,23.5985,23.5985,72300.0
2014-07-10 11:20:00,31.54,31.58,31.52,31.57,55200.0,23.606,23.6359,23.591,23.6284,55200.0
2014-07-10 11:25:00,31.56,31.56,31.51,31.54,79200.0,23.621,23.621,23.5835,23.606,79200.0
2014-07-10 11:30:00,31.54,31.54,31.5,31.53,34600.0,23.606,23.606,23.5761,23.5985,34600.0
2014-07-10 11:35:00,31.53,31.59,31.52,31.58,37600.0,23.5985,23.6434,23.591,23.6359,37600.0
2014-07-10 11:40:00,31.57,31.58,31.51,31.51,42400.0,23.6284,23.6359,23.5835,23.5835,42400.0
2014-07-10 11:45:00,31.52,31.53,31.51,31.52,31200.0,23.591,23.5985,23.5835,23.591,31200.0
2014-07-10 11:50:00,31.53,31.53,31.49,31.5,35700.0,23.5985,23.5985,23.5686,23.5761,35700.0
2014-07-10 11:55:00,31.49,31.53,31.48,31.53,48500.0,23.5686,23.5985,23.5611,23.5985,48500.0
2014-07-10 12:00:00,31.53,31.53,31.49,31.53,46200.0,23.5985,23.5985,23.5686,23.5985,46200.0
2014-07-10 12:05:00,31.52,31.55,31.5,31.52,33800.0,23.591,23.6135,23.5761,23.591,33800.0
2014-07-10 12:10:00,31.52,31.53,31.51,31.53,6500.0,23.591,23.5985,23.5835,23.5985,6500.0
2014-07-10 12:15:00,31.53,31.61,31.53,31.59,92900.0,23.5985,23.6584,23.5985,23.6434,92900.0
2014-07-10 12:20:00,31.59,31.63,31.59,31.61,61500.0,23.6434,23.6734,23.6434,23.6584,61500.0
2014-07-10 12:25:00,31.61,31.64,31.56,31.57,120500.0,23.6584,23.6808,23.621,23.6284,120500.0
2014-07-10 12:30:00,31.57,31.61,31.57,31.61,42600.0,23.6284,23.6584,23.6284,23.6584,42600.0
2014-07-10 12:35:00,31.59,31.6,31.57,31.59,71300.0,23.6434,23.6509,23.6284,23.6434,71300.0
2014-07-10 12:40:00,31.59,31.59,31.56,31.58,30600.0,23.6434,23.6434,23.621,23.6359,30600.0
2014-07-10 12:45:00,31.58,31.58,31.51,31.52,36300.0,23.6359,23.6359,23.5835,23.591,36300.0
2014-07-10 12:50:00,31.53,31.55,31.51,31.53,45400.0,23.5985,23.6135,23.5835,23.5985,45400.0
2014-07-10 12:55:00,31.52,31.56,31.52,31.55,12800.0,23.591,23.621,23.591,23.6135,12800.0
2014-07-10 13:00:00,31.56,31.57,31.54,31.55,33300.0,23.621,23.6284,23.606,23.6135,33300.0
2014-07-10 13:05:00,31.56,31.61,31.56,31.59,81700.0,23.621,23.6584,23.621,23.6434,81700.0
2014-07-10 13:10:00,31.59,31.61,31.56,31.56,49000.0,23.6434,23.6584,23.621,23.621,49000.0
2014-07-10 13:15:00,31.57,31.58,31.55,31.57,39800.0,23.6284,23.6359,23.6135,23.6284,39800.0
2014-07-10 13:20:00,31.58,31.65,31.57,31.64,76900.0,23.6359,23.6883,23.6284,23.6808,76900.0
2014-07-10 13:25:00,31.65,31.66,31.59,31.61,72800.0,23.6883,23.6958,23.6434,23.6584,72800.0
2014-07-10 13:30:00,31.61,31.67,31.61,31.65,105000.0,23.6584,23.7033,23.6584,23.6883,105000.0
2014-07-10 13:35:00,31.66,31.72,31.65,31.72,93700.0,23.6958,23.7407,23.6883,23.7407,93700.0
2014-07-10 13:40:00,31.72,31.74,31.68,31.7,52300.0,23.7407,23.7557,23.7108,23.7257,52300.0
2014-07-10 13:45:00,31.71,31.73,31.69,31.7,53800.0,23.7332,23.7482,23.7183,23.7257,53800.0
2014-07-10 13:50:00,31.71,31.72,31.65,31.65,47100.0,23.7332,23.7407,23.6883,23.6883,47100.0
2014-07-10 13:55:00,31.65,31.7,31.63,31.65,51500.0,23.6883,23.7257,23.6734,23.6883,51500.0
2014-07-10 14:00:00,31.65,31.67,31.64,31.66,19000.0,23.6883,23.7033,23.6808,23.6958,19000.0
2014-07-10 14:05:00,31.66,31.68,31.63,31.65,51000.0,23.6958,23.7108,23.6734,23.6883,51000.0
2014-07-10 14:10:00,31.65,31.66,31.62,31.63,82900.0,23.6883,23.6958,23.6659,23.6734,82900.0
2014-07-10 14:15:00,31.63,31.66,31.62,31.62,32500.0,23.6734,23.6958,23.6659,23.6659,32500.0
2014-07-10 14:20:00,31.62,31.65,31.62,31.63,23700.0,23.6659,23.6883,23.6659,23.6734,23700.0
2014-07-10 14:25:00,31.63,31.66,31.62,31.65,25500.0,23.6734,23.6958,23.6659,23.6883,25500.0
2014-07-10 14:30:00,31.66,31.67,31.6,31.6,70200.0,23.6958,23.7033,23.6509,23.6509,70200.0
2014-07-10 14:35:00,31.6,31.61,31.58,31.61,21800.0,23.6509,23.6584,23.6359,23.6584,21800.0
2014-07-10 14:40:00,31.61,31.62,31.56,31.57,41700.0,23.6584,23.6659,23.621,23.6284,41700.0
2014-07-10 14:45:00,31.57,31.6,31.55,31.57,42800.0,23.6284,23.6509,23.6135,23.6284,42800.0
2014-07-10 14:50:00,31.57,31.61,31.55,31.6,28200.0,23.6284,23.6584,23.6135,23.6509,28200.0
2014-07-10 14:55:00,31.59,31.6,31.53,31.53,104400.0,23.6434,23.6509,23.5985,23.5985,104400.0
2014-07-10 15:00:00,31.55,31.55,31.48,31.49,137000.0,23.6135,23.6135,23.5611,23.5686,137000.0
2014-07-10 15:05:00,31.5,31.53,31.47,31.52,53900.0,23.5761,23.5985,23.5536,23.591,53900.0
2014-07-10 15:10:00,31.52,31.52,31.49,31.49,30300.0,23.591,23.591,23.5686,23.5686,30300.0
2014-07-10 15:15:00,31.5,31.52,31.48,31.51,54300.0,23.5761,23.591,23.5611,23.5835,54300.0
2014-07-10 15:20:00,31.51,31.54,31.49,31.53,58700.0,23.5835,23.606,23.5686,23.5985,58700.0
2014-07-10 15:25:00,31.54,31.59,31.53,31.59,105500.0,23.606,23.6434,23.5985,23.6434,105500.0
2014-07-10 15:30:00,31.58,31.61,31.57,31.61,76900.0,23.6359,23.6584,23.6284,23.6584,76900.0
2014-07-10 15:35:00,31.61,31.65,31.61,31.64,106600.0,23.6584,23.6883,23.6584,23.6808,106600.0
2014-07-10 15:40:00,31.64,31.69,31.63,31.68,239800.0,23.6808,23.7183,23.6734,23.7108,239800.0
2014-07-10 15:45:00,31.67,31.68,31.64,31.66,168100.0,23.7033,23.7108,23.6808,23.6958,168100.0
2014-07-10 15:50:00,31.66,31.68,31.65,31.67,315600.0,23.6958,23.7108,23.6883,23.7033,315600.0
2014-07-10 15:55:00,31.67,31.69,31.64,31.68,450300.0,23.7033,23.7183,23.6808,23.7108,450300.0
2014-07-11 09:30:00,31.59,31.6,31.42,31.52,247700.0,23.6434,23.6509,23.5162,23.591,247700.0
2014-07-11 09:35:00,31.51,31.53,31.42,31.46,128300.0,23.5835,23.5985,23.5162,23.5461,128300.0
2014-07-11 09:40:00,31.46,31.5,31.38,31.41,122400.0,23.5461,23.5761,23.4862,23.5087,122400.0
2014-07-11 09:45:00,31.41,31.41,31.33,31.41,66700.0,23.5087,23.5087,23.4488,23.5087,66700.0
2014-07-11 09:50:00,31.41,31.46,31.41,31.42,74900.0,23.5087,23.5461,23.5087,23.5162,74900.0
2014-07-11 09:55:00,31.42,31.49,31.42,31.45,84500.0,23.5162,23.5686,23.5162,23.5386,84500.0
2014-07-11 10:00:00,31.46,31.46,31.37,31.42,91600.0,23.5461,23.5461,23.4788,23.5162,91600.0
2014-07-11 10:05:00,31.41,31.48,31.4,31.48,101000.0,23.5087,23.5611,23.5012,23.5611,101000.0
2014-07-11 10:10:00,31.49,31.63,31.46,31.63,288700.0,23.5686,23.6734,23.5461,23.6734,288700.0
2014-07-11 10:15:00,31.63,31.66,31.57,31.64,207400.0,23.6734,23.6958,23.6284,23.6808,207400.0
2014-07-11 10:20:00,31.64,31.66,31.6,31.66,99600.0,23.6808,23.6958,23.6509,23.6958,99600.0
2014-07-11 10:25:00,31.66,31.69,31.63,31.65,107000.0,23.6958,23.7183,23.6734,23.6883,107000.0
2014-07-11 10:30:00,31.66,31.67,31.6,31.6,44200.0,23.6958,23.7033,23.6509,23.6509,44200.0
2014-07-11 10:35:00,31.6,31.61,31.52,31.56,110400.0,23.6509,23.6584,23.591,23.621,110400.0
2014-07-11 10:40:00,31.56,31.58,31.52,31.57,69700.0,23.621,23.6359,23.591,23.6284,69700.0
2014-07-11 10:45:00,31.57,31.64,31.55,31.6,54300.0,23.6284,23.6808,23.6135,23.6509,54300.0
2014-07-11 10:50:00,31.6,31.64,31.58,31.61,108600.0,23.6509,23.6808,23.6359,23.6584,108600.0
2014-07-11 10:55:00,31.6,31.61,31.57,31.6,89100.0,23.6509,23.6584,23.6284,23.6509,89100.0
2014-07-11 11:00:00,31.6,31.61,31.57,31.59,71600.0,23.6509,23.6584,23.6284,23.6434,71600.0
2014-07-11 11:05:00,31.58,31.62,31.56,31.61,47900.0,23.6359,23.6659,23.621,23.6584,47900.0
2014-07-11 11:10:00,31.61,31.64,31.59,31.59,51700.0,23.6584,23.6808,23.6434,23.6434,51700.0
2014-07-11 11:15:00,31.58,31.59,31.55,31.57,47200.0,23.6359,23.6434,23.6135,23.6284,47200.0
2014-07-11 11:20:00,31.57,31.57,31.52,31.55,50200.0,23.6284,23.6284,23.591,23.6135,50200.0
2014-07-11 11:25:00,31.55,31.58,31.54,31.57,42100.0,23.6135,23.6359,23.606,23.6284,42100.0
2014-07-11 11:30:00,31.58,31.62,31.58,31.61,103100.0,23.6359,23.6659,23.6359,23.6584,103100.0
2014-07-11 11:35:00,31.61,31.61,31.54,31.54,56600.0,23.6584,23.6584,23.606,23.606,56600.0
2014-07-11 11:40:00,31.54,31.55,31.5,31.5,143200.0,23.606,23.6135,23.5761,23.5761,143200.0
2014-07-11 11:45:00,31.5,31.52,31.47,31.5,119300.0,23.5761,23.591,23.5536,23.5761,119300.0
2014-07-11 11:50:00,31.5,31.5,31.46,31.49,57700.0,23.5761,23.5761,23.5461,23.5686,57700.0
2014-07-11 11:55:00,31.49,31.5,31.48,31.5,40400.0,23.5686,23.5761,23.5611,23.5761,40400.0
2014-07-11 12:00:00,31.49,31.5,31.48,31.5,47800.0,23.5686,23.5761,23.5611,23.5761,47800.0
2014-07-11 12:05:00,31.5,31.52,31.49,31.52,69000.0,23.5761,23.591,23.5686,23.591,69000.0
2014-07-11 12:10:00,31.52,31.54,31.48,31.54,120800.0,23.591,23.606,23.5611,23.606,120800.0
2014-07-11 12:15:00,31.54,31.56,31.52,31.53,277600.0,23.606,23.621,23.591,23.5985,277600.0
2014-07-11 12:20:00,31.53,31.56,31.52,31.55,69600.0,23.5985,23.621,23.591,23.6135,69600.0
2014-07-11 12:25:00,31.54,31.57,31.54,31.56,71000.0,23.606,23.6284,23.606,23.621,71000.0
2014-07-11 12:30:00,31.55,31.57,31.54,31.56,127700.0,23.6135,23.6284,23.606,23.621,127700.0
2014-07-11 12:35:00,31.56,31.57,31.55,31.55,59400.0,23.621,23.6284,23.6135,23.6135,59400.0
2014-07-11 12:40:00,31.56,31.58,31.55,31.58,52000.0,23.621,23.6359,23.6135,23.6359,52000.0
2014-07-11 12:45:00,31.58,31.6,31.56,31.56,108700.0,23.6359,23.6509,23.621,23.621,108700.0
2014-07-11 12:50:00,31.56,31.6,31.56,31.58,139800.0,23.621,23.6509,23.621,23.6359,139800.0
2014-07-11 12:55:00,31.59,31.61,31.58,31.6,77900.0,23.6434,23.6584,23.6359,23.6509,77900.0
2014-07-11 13:00:00,31.61,31.63,31.6,31.62,113900.0,23.6584,23.6734,23.6509,23.6659,113900.0
2014-07-11 13:05:00,31.62,31.63,31.61,31.62,64700.0,23.6659,23.6734,23.6584,23.6659,64700.0
2014-07-11 13:10:00,31.62,31.65,31.62,31.62,86900.0,23.6659,23.6883,23.6659,23.6659,86900.0
2014-07-11 13:15:00,31.63,31.64,31.59,31.62,112300.0,23.6734,23.6808,23.6434,23.6659,112300.0
2014-07-11 13:20:00,31.62,31.64,31.62,31.62,40600.0,23.6659,23.6808,23.6659,23.6659,40600.0
2014-07-11 13:25:00,31.62,31.63,31.58,31.6,108000.0,23.6659,23.6734,23.6359,23.6509,108000.0
2014-07-11 13:30:00,31.59,31.6,31.57,31.57,95300.0,23.6434,23.6509,23.6284,23.6284,95300.0
2014-07-11 13:35:00,31.57,31.58,31.54,31.54,40300.0,23.6284,23.6359,23.606,23.606,40300.0
2014-07-11 13:40:00,31.54,31.56,31.53,31.56,74200.0,23.606,23.621,23.5985,23.621,74200.0
2014-07-11 13:45:00,31.56,31.58,31.55,31.55,45500.0,23.621,23.6359,23.6135,23.6135,45500.0
2014-07-11 13:50:00,31.55,31.56,31.53,31.55,85000.0,23.6135,23.621,23.5985,23.6135,85000.0
2014-07-11 13:55:00,31.54,31.55,31.51,31.53,107400.0,23.606,23.6135,23.5835,23.5985,107400.0
2014-07-11 14:00:00,31.53,31.56,31.51,31.55,76300.0,23.5985,23.621,23.5835,23.6135,76300.0
2014-07-11 14:05:00,31.55,31.58,31.55,31.56,47000.0,23.6135,23.6359,23.6135,23.621,47000.0
2014-07-11 14:10:00,31.56,31.58,31.54,31.55,83200.0,23.621,23.6359,23.606,23.6135,83200.0
2014-07-11 14:15:00,31.55,31.56,31.54,31.56,54700.0,23.6135,23.621,23.606,23.621,54700.0
2014-07-11 14:20:00,31.56,31.57,31.54,31.54,184100.0,23.621,23.6284,23.606,23.606,184100.0
2014-07-11 14:25:00,31.55,31.55,31.53,31.54,141800.0,23.6135,23.6135,23.5985,23.606,141800.0
2014-07-11 14:30:00,31.55,31.55,31.53,31.53,130600.0,23.6135,23.6135,23.5985,23.5985,130600.0
2014-07-11 14:35:00,31.54,31.54,31.52,31.52,165800.0,23.606,23.606,23.591,23.591,165800.0
2014-07-11 14:40:00,31.51,31.52,31.5,31.51,134200.0,23.5835,23.591,23.5761,23.5835,134200.0
2014-07-11 14:45:00,31.5,31.51,31.48,31.48,101300.0,23.5761,23.5835,23.5611,23.5611,101300.0
2014-07-11 14:50:00,31.49,31.5,31.48,31.49,56800.0,23.5686,23.5761,23.5611,23.5686,56800.0
2014-07-11 14:55:00,31.49,31.49,31.45,31.45,135800.0,23.5686,23.5686,23.5386,23.5386,135800.0
2014-07-11 15:00:00,31.46,31.47,31.45,31.46,164000.0,23.5461,23.5536,23.5386,23.5461,164000.0
2014-07-11 15:05:00,31.46,31.47,31.45,31.47,149300.0,23.5461,23.5536,23.5386,23.5536,149300.0
2014-07-11 15:10:00,31.47,31.47,31.44,31.44,230200.0,23.5536,23.5536,23.5312,23.5312,230200.0
2014-07-11 15:15:00,31.44,31.47,31.43,31.45,243700.0,23.5312,23.5536,23.5237,23.5386,243700.0
2014-07-11 15:20:00,31.46,31.46,31.44,31.45,71900.0,23.5461,23.5461,23.5312,23.5386,71900.0
2014-07-11 15:25:00,31.45,31.47,31.44,31.45,178700.0,23.5386,23.5536,23.5312,23.5386,178700.0
2014-07-11 15:30:00,31.45,31.45,31.43,31.43,109300.0,23.5386,23.5386,23.5237,23.5237,109300.0
2014-07-11 15:35:00,31.44,31.45,31.43,31.45,222600.0,23.5312,23.5386,23.5237,23.5386,222600.0
2014-07-11 15:40:00,31.44,31.45,31.41,31.42,247900.0,23.5312,23.5386,23.5087,23.5162,247900.0
2014-07-11 15:45:00,31.43,31.43,31.39,31.41,387000.0,23.5237,23.5237,23.4937,23.5087,387000.0
2014-07-11 15:50:00,31.41,31.43,31.39,31.4,246000.0,23.5087,23.5237,23.4937,23.5012,246000.0
2014-07-11 15:55:00,31.41,31.43,31.39,31.4,750500.0,23.5087,23.5237,23.4937,23.5012,750500.0
2014-07-14 09:30:00,32.11,32.16,31.98,32.0,387700.0,24.0326,24.07,23.9353,23.9503,387700.0
2014-07-14 09:35:00,31.99,32.01,31.9,31.98,259600.0,23.9428,23.9578,23.8754,23.9353,259600.0
2014-07-14 09:40:00,31.98,32.01,31.93,31.95,401900.0,23.9353,23.9578,23.8979,23.9129,401900.0
2014-07-14 09:45:00,31.94,32.05,31.94,32.0,255700.0,23.9054,23.9877,23.9054,23.9503,255700.0
2014-07-14 09:50:00,32.0,32.08,31.99,32.07,153300.0,23.9503,24.0102,23.9428,24.0027,153300.0
2014-07-14 09:55:00,32.08,32.09,32.04,32.09,88500.0,24.0102,24.0176,23.9802,24.0176,88500.0
2014-07-14 10:00:00,32.09,32.11,32.06,32.07,179700.0,24.0176,24.0326,23.9952,24.0027,179700.0
2014-07-14 10:05:00,32.07,32.12,32.04,32.05,205700.0,24.0027,24.0401,23.9802,23.9877,205700.0
2014-07-14 10:10:00,32.04,32.08,32.04,32.05,112200.0,23.9802,24.0102,23.9802,23.9877,112200.0
2014-07-14 10:15:00,32.05,32.05,31.94,31.95,239000.0,23.9877,23.9877,23.9054,23.9129,239000.0
2014-07-14 10:20:00,31.95,31.95,31.87,31.92,203700.0,23.9129,23.9129,23.853,23.8904,203700.0
2014-07-14 10:25:00,31.92,31.95,31.89,31.91,233600.0,23.8904,23.9129,23.868,23.8829,233600.0
2014-07-14 10:30:00,31.92,31.97,31.9,31.96,138600.0,23.8904,23.9278,23.8754,23.9203,138600.0
2014-07-14 10:35:00,31.95,32.02,31.95,32.01,113800.0,23.9129,23.9652,23.9129,23.9578,113800.0
2014-07-14 10:40:00,32.01,32.02,32.0,32.01,74300.0,23.9578,23.9652,23.9503,23.9578,74300.0
2014-07-14 10:45:00,32.01,32.04,32.0,32.04,143900.0,23.9578,23.9802,23.9503,23.9802,143900.0
2014-07-14 10:50:00,32.04,32.05,32.01,32.05,117500.0,23.9802,23.9877,23.9578,23.9877,117500.0
2014-07-14 10:55:00,32.05,32.06,31.99,31.99,140000.0,23.9877,23.9952,23.9428,23.9428,140000.0
2014-07-14 11:00:00,32.0,32.02,31.99,32.02,64400.0,23.9503,23.9652,23.9428,23.9652,64400.0
2014-07-14 11:05:00,32.02,32.04,32.01,32.04,95900.0,23.9652,23.9802,23.9578,23.9802,95900.0
2014-07-14 11:10:00,32.04,32.04,32.03,32.04,70700.0,23.9802,23.9802,23.9727,23.9802,70700.0
2014-07-14 11:15:00,32.04,32.04,32.01,32.03,103400.0,23.9802,23.9802,23.9578,23.9727,103400.0
2014-07-14 11:20:00,32.02,32.06,32.02,32.06,66800.0,23.9652,23.9952,23.9652,23.9952,66800.0
2014-07-14 11:25:00,32.06,32.06,32.01,32.02,121500.0,23.9952,23.9952,23.9578,23.9652,121500.0
2014-07-14 11:30:00,32.02,32.03,32.0,32.02,76900.0,23.9652,23.9727,23.9503,23.9652,76900.0
2014-07-14 11:35:00,32.02,32.02,31.96,31.96,60100.0,23.9652,23.9652,23.9203,23.9203,60100.0
2014-07-14 11:40:00,31.97,32.0,31.95,31.96,87000.0,23.9278,23.9503,23.9129,23.9203,87000.0
2014-07-14 11:45:00,31.96,31.99,31.95,31.98,64600.0,23.9203,23.9428,23.9129,23.9353,64600.0
2014-07-14 11:50:00,31.99,31.99,31.94,31.94,66400.0,23.9428,23.9428,23.9054,23.9054,66400.0
2014-07-14 11:55:00,31.95,32.0,31.95,31.99,67200.0,23.9129,23.9503,23.9129,23.9428,67200.0
2014-07-14 12:00:00,31.99,32.0,31.97,31.99,70500.0,23.9428,23.9503,23.9278,23.9428,70500.0
2014-07-14 12:05:00,31.99,32.0,31.98,32.0,32300.0,23.9428,23.9503,23.9353,23.9503,32300.0
2014-07-14 12:10:00,32.0,32.0,31.96,31.96,44900.0,23.9503,23.9503,23.9203,23.9203,44900.0
2014-07-14 12:15:00,31.96,31.99,31.96,31.99,37900.0,23.9203,23.9428,23.9203,23.9428,37900.0
2014-07-14 12:20:00,31.99,31.99,31.98,31.99,44800.0,23.9428,23.9428,23.9353,23.9428,44800.0
2014-07-14 12:25:00,31.99,31.99,31.95,31.96,43300.0,23.9428,23.9428,23.9129,23.9203,43300.0
2014-07-14 12:30:00,31.96,31.96,31.93,31.94,94100.0,23.9203,23.9203,23.8979,23.9054,94100.0
2014-07-14 12:35:00,31.94,31.95,31.9,31.91,173500.0,23.9054,23.9129,23.8754,23.8829,173500.0
2014-07-14 12:40:00,31.91,31.92,31.9,31.91,37900.0,23.8829,23.8904,23.8754,23.8829,37900.0
2014-07-14 12:45:00,31.91,31.92,31.9,31.91,71100.0,23.8829,23.8904,23.8754,23.8829,71100.0
2014-07-14 12:50:00,31.9,31.9,31.88,31.89,74500.0,23.8754,23.8754,23.8605,23.868,74500.0
2014-07-14 12:55:00,31.88,31.93,31.88,31.89,45300.0,23.8605,23.8979,23.8605,23.868,45300.0
2014-07-14 13:00:00,31.89,31.89,31.88,31.89,54700.0,23.868,23.868,23.8605,23.868,54700.0
2014-07-14 13:05:00,31.89,31.9,31.89,31.89,46400.0,23.868,23.8754,23.868,23.868,46400.0
2014-07-14 13:10:00,31.9,31.94,31.9,31.93,63700.0,23.8754,23.9054,23.8754,23.8979,63700.0
2014-07-14 13:15:00,31.94,31.94,31.93,31.93,31600.0,23.9054,23.9054,23.8979,23.8979,31600.0
2014-07-14 13:20:00,31.93,31.95,31.93,31.95,50500.0,23.8979,23.9129,23.8979,23.9129,50500.0
2014-07-14 13:25:00,31.95,31.96,31.94,31.94,52400.0,23.9129,23.9203,23.9054,23.9054,52400.0
2014-07-14 13:30:00,31.95,31.97,31.94,31.96,64200.0,23.9129,23.9278,23.9054,23.9203,64200.0
2014-07-14 13:35:00,31.96,31.97,31.95,31.96,66500.0,23.9203,23.9278,23.9129,23.9203,66500.0
2014-07-14 13:40:00,31.96,31.96,31.95,31.96,59500.0,23.9203,23.9203,23.9129,23.9203,59500.0
2014-07-14 13:45:00,31.96,31.96,31.95,31.96,27200.0,23.9203,23.9203,23.9129,23.9203,27200.0
2014-07-14 13:50:00,31.96,31.97,31.95,31.97,35100.0,23.9203,23.9278,23.9129,23.9278,35100.0
2014-07-14 13:55:00,31.96,31.97,31.95,31.96,37200.0,23.9203,23.9278,23.9129,23.9203,37200.0
2014-07-14 14:00:00,31.96,31.97,31.94,31.96,41200.0,23.9203,23.9278,23.9054,23.9203,41200.0
2014-07-14 14:05:00,31.96,31.97,31.94,31.95,42200.0,23.9203,23.9278,23.9054,23.9129,42200.0
2014-07-14 14:10:00,31.95,31.95,31.94,31.95,37200.0,23.9129,23.9129,23.9054,23.9129,37200.0
2014-07-14 14:15:00,31.95,31.95,31.92,31.92,182200.0,23.9129,23.9129,23.8904,23.8904,182200.0
2014-07-14 14:20:00,31.92,31.93,31.92,31.92,14700.0,23.8904,23.8979,23.8904,23.8904,14700.0
2014-07-14 14:25:00,31.93,31.93,31.89,31.89,87700.0,23.8979,23.8979,23.868,23.868,87700.0
2014-07-14 14:30:00,31.88,31.91,31.88,31.9,32000.0,23.8605,23.8829,23.8605,23.8754,32000.0
2014-07-14 14:35:00,31.91,31.92,31.9,31.9,86000.0,23.8829,23.8904,23.8754,23.8754,86000.0
2014-07-14 14:40:00,31.9,31.91,31.88,31.88,62500.0,23.8754,23.8829,23.8605,23.8605,62500.0
2014-07-14 14:45:00,31.88,31.89,31.85,31.85,78800.0,23.8605,23.868,23.838,23.838,78800.0
2014-07-14 14:50:00,31.85,31.86,31.84,31.86,92800.0,23.838,23.8455,23.8305,23.8455,92800.0
2014-07-14 14:55:00,31.86,31.86,31.81,31.83,162400.0,23.8455,23.8455,23.8081,23.823,162400.0
2014-07-14 15:00:00,31.84,31.84,31.78,31.8,356000.0,23.8305,23.8305,23.7856,23.8006,356000.0
2014-07-14 15:05:00,31.8,31.82,31.75,31.82,159600.0,23.8006,23.8156,23.7632,23.8156,159600.0
2014-07-14 15:10:00,31.82,31.83,31.76,31.78,159300.0,23.8156,23.823,23.7707,23.7856,159300.0
2014-07-14 15:15:00,31.78,31.79,31.75,31.76,167100.0,23.7856,23.7931,23.7632,23.7707,167100.0
2014-07-14 15:20:00,31.76,31.77,31.75,31.76,143500.0,23.7707,23.7781,23.7632,23.7707,143500.0
2014-07-14 15:25:00,31.76,31.77,31.74,31.76,266800.0,23.7707,23.7781,23.7557,23.7707,266800.0
2014-07-14 15:30:00,31.77,31.81,31.75,31.8,171700.0,23.7781,23.8081,23.7632,23.8006,171700.0
2014-07-14 15:35:00,31.8,31.82,31.79,31.81,185500.0,23.8006,23.8156,23.7931,23.8081,185500.0
2014-07-14 15:40:00,31.81,31.83,31.8,31.81,190600.0,23.8081,23.823,23.8006,23.8081,190600.0
2014-07-14 15:45:00,31.82,31.83,31.81,31.83,401400.0,23.8156,23.823,23.8081,23.823,401400.0
2014-07-14 15:50:00,31.83,31.83,31.8,31.81,552700.0,23.823,23.823,23.8006,23.8081,552700.0
2014-07-14 15:55:00,31.81,31.81,31.78,31.79,616200.0,23.8081,23.8081,23.7856,23.7931,616200.0
2014-07-15 09:30:00,32.19,32.27,32.1,32.14,580700.0,24.0925,24.1524,24.0251,24.0551,580700.0
2014-07-15 09:35:00,32.13,32.15,32.08,32.09,281700.0,24.0476,24.0625,24.0102,24.0176,281700.0
2014-07-15 09:40:00,32.09,32.23,32.09,32.19,215500.0,24.0176,24.1224,24.0176,24.0925,215500.0
2014-07-15 09:45:00,32.19,32.25,32.18,32.23,417100.0,24.0925,24.1374,24.085,24.1224,417100.0
2014-07-15 09:50:00,32.24,32.25,32.14,32.16,278300.0,24.1299,24.1374,24.0551,24.07,278300.0
2014-07-15 09:55:00,32.16,32.18,32.11,32.12,192100.0,24.07,24.085,24.0326,24.0401,192100.0
2014-07-15 10:00:00,32.12,32.18,32.08,32.13,582400.0,24.0401,24.085,24.0102,24.0476,582400.0
2014-07-15 10:05:00,32.13,32.15,32.11,32.13,119100.0,24.0476,24.0625,24.0326,24.0476,119100.0
2014-07-15 10:10:00,32.12,32.16,32.01,32.02,299200.0,24.0401,24.07,23.9578,23.9652,299200.0
2014-07-15 10:15:00,32.02,32.03,31.96,31.99,210300.0,23.9652,23.9727,23.9203,23.9428,210300.0
2014-07-15 10:20:00,32.0,32.03,31.98,32.0,215700.0,23.9503,23.9727,23.9353,23.9503,215700.0
2014-07-15 10:25:00,31.99,32.05,31.99,32.02,118500.0,23.9428,23.9877,23.9428,23.9652,118500.0
2014-07-15 10:30:00,32.02,32.1,32.01,32.05,130800.0,23.9652,24.0251,23.9578,23.9877,130800.0
2014-07-15 10:35:00,32.05,32.07,32.0,32.0,65700.0,23.9877,24.0027,23.9503,23.9503,65700.0
2014-07-15 10:40:00,32.0,32.0,31.88,31.88,236800.0,23.9503,23.9503,23.8605,23.8605,236800.0
2014-07-15 10:45:00,31.89,31.89,31.74,31.74,188300.0,23.868,23.868,23.7557,23.7557,188300.0
2014-07-15 10:50:00,31.75,31.83,31.73,31.81,246400.0,23.7632,23.823,23.7482,23.8081,246400.0
2014-07-15 10:55:00,31.81,31.88,31.81,31.85,97600.0,23.8081,23.8605,23.8081,23.838,97600.0
2014-07-15 11:00:00,31.84,31.85,31.82,31.85,74600.0,23.8305,23.838,23.8156,23.838,74600.0
2014-07-15 11:05:00,31.85,31.9,31.84,31.88,84200.0,23.838,23.8754,23.8305,23.8605,84200.0
2014-07-15 11:10:00,31.88,31.99,31.88,31.99,91700.0,23.8605,23.9428,23.8605,23.9428,91700.0
2014-07-15 11:15:00,31.99,32.0,31.98,31.99,100300.0,23.9428,23.9503,23.9353,23.9428,100300.0
2014-07-15 11:20:00,31.99,32.02,31.94,32.01,225400.0,23.9428,23.9652,23.9054,23.9578,225400.0
2014-07-15 11:25:00,32.01,32.06,31.99,32.03,364500.0,23.9578,23.9952,23.9428,23.9727,364500.0
2014-07-15 11:30:00,32.04,32.07,31.98,32.02,182300.0,23.9802,24.0027,23.9353,23.9652,182300.0
2014-07-15 11:35:00,32.02,32.03,31.99,32.02,145600.0,23.9652,23.9727,23.9428,23.9652,145600.0
2014-07-15 11:40:00,32.02,32.05,32.0,32.03,154700.0,23.9652,23.9877,23.9503,23.9727,154700.0
2014-07-15 11:45:00,32.02,32.02,31.96,31.99,94400.0,23.9652,23.9652,23.9203,23.9428,94400.0
2014-07-15 11:50:00,31.99,32.01,31.95,31.96,118100.0,23.9428,23.9578,23.9129,23.9203,118100.0
2014-07-15 11:55:00,31.95,31.95,31.85,31.86,200300.0,23.9129,23.9129,23.838,23.8455,200300.0
2014-07-15 12:00:00,31.86,31.88,31.8,31.81,250500.0,23.8455,23.8605,23.8006,23.8081,250500.0
2014-07-15 12:05:00,31.81,31.89,31.81,31.88,112300.0,23.8081,23.868,23.8081,23.8605,112300.0
2014-07-15 12:10:00,31.88,31.9,31.87,31.89,90600.0,23.8605,23.8754,23.853,23.868,90600.0
2014-07-15 12:15:00,31.88,31.91,31.87,31.9,85800.0,23.8605,23.8829,23.853,23.8754,85800.0
2014-07-15 12:20:00,31.9,31.91,31.86,31.89,100500.0,23.8754,23.8829,23.8455,23.868,100500.0
2014-07-15 12:25:00,31.89,31.93,31.87,31.88,99100.0,23.868,23.8979,23.853,23.8605,99100.0
2014-07-15 12:30:00,31.89,31.93,31.89,31.92,74200.0,23.868,23.8979,23.868,23.8904,74200.0
2014-07-15 12:35:00,31.92,31.95,31.9,31.94,53600.0,23.8904,23.9129,23.8754,23.9054,53600.0
2014-07-15 12:40:00,31.94,31.98,31.94,31.97,69500.0,23.9054,23.9353,23.9054,23.9278,69500.0
2014-07-15 12:45:00,31.97,31.98,31.96,31.97,42500.0,23.9278,23.9353,23.9203,23.9278,42500.0
2014-07-15 12:50:00,31.97,31.98,31.94,31.95,41200.0,23.9278,23.9353,23.9054,23.9129,41200.0
2014-07-15 12:55:00,31.95,31.95,31.91,31.91,71600.0,23.9129,23.9129,23.8829,23.8829,71600.0
2014-07-15 13:00:00,31.91,31.94,31.91,31.93,28600.0,23.8829,23.9054,23.8829,23.8979,28600.0
2014-07-15 13:05:00,31.93,31.96,31.92,31.96,49100.0,23.8979,23.9203,23.8904,23.9203,49100.0
2014-07-15 13:10:00,31.96,31.98,31.96,31.98,41000.0,23.9203,23.9353,23.9203,23.9353,41000.0
2014-07-15 13:15:00,31.97,32.03,31.97,32.02,100800.0,23.9278,23.9727,23.9278,23.9652,100800.0
2014-07-15 13:20:00,32.02,32.04,32.01,32.03,99200.0,23.9652,23.9802,23.9578,23.9727,99200.0
2014-07-15 13:25:00,32.03,32.05,32.02,32.04,44900.0,23.9727,23.9877,23.9652,23.9802,44900.0
2014-07-15 13:30:00,32.04,32.04,31.98,31.99,54300.0,23.9802,23.9802,23.9353,23.9428,54300.0
2014-07-15 13:35:00,31.99,32.01,31.97,31.98,87300.0,23.9428,23.9578,23.9278,23.9353,87300.0
2014-07-15 13:40:00,31.98,31.99,31.97,31.98,35000.0,23.9353,23.9428,23.9278,23.9353,35000.0
2014-07-15 13:45:00,31.97,31.99,31.94,31.96,92400.0,23.9278,23.9428,23.9054,23.9203,92400.0
2014-07-15 13:50:00,31.96,31.98,31.92,31.92,83600.0,23.9203,23.9353,23.8904,23.8904,83600.0
2014-07-15 13:55:00,31.92,31.94,31.92,31.94,54600.0,23.8904,23.9054,23.8904,23.9054,54600.0
2014-07-15 14:00:00,31.94,31.96,31.93,31.93,71000.0,23.9054,23.9203,23.8979,23.8979,71000.0
2014-07-15 14:05:00,31.93,31.96,31.92,31.92,120100.0,23.8979,23.9203,23.8904,23.8904,120100.0
2014-07-15 14:10:00,31.93,31.96,31.92,31.95,71100.0,23.8979,23.9203,23.8904,23.9129,71100.0
2014-07-15 14:15:00,31.94,31.98,31.94,31.94,139800.0,23.9054,23.9353,23.9054,23.9054,139800.0
2014-07-15 14:20:00,31.95,31.97,31.94,31.96,70700.0,23.9129,23.9278,23.9054,23.9203,70700.0
2014-07-15 14:25:00,31.96,31.99,31.95,31.99,63200.0,23.9203,23.9428,23.9129,23.9428,63200.0
2014-07-15 14:30:00,31.99,32.0,31.96,31.98,78800.0,23.9428,23.9503,23.9203,23.9353,78800.0
2014-07-15 14:35:00,31.98,32.0,31.98,32.0,53100.0,23.9353,23.9503,23.9353,23.9503,53100.0
2014-07-15 14:40:00,32.0,32.02,31.98,32.0,93000.0,23.9503,23.9652,23.9353,23.9503,93000.0
2014-07-15 14:45:00,32.0,32.02,31.98,31.99,159800.0,23.9503,23.9652,23.9353,23.9428,159800.0
2014-07-15 14:50:00,31.99,32.01,31.98,31.99,60200.0,23.9428,23.9578,23.9353,23.9428,60200.0
2014-07-15 14:55:00,32.0,32.03,31.99,32.03,48100.0,23.9503,23.9727,23.9428,23.9727,48100.0
2014-07-15 15:00:00,32.02,32.03,31.98,31.99,140700.0,23.9652,23.9727,23.9353,23.9428,140700.0
2014-07-15 15:05:00,31.99,31.99,31.94,31.96,114600.0,23.9428,23.9428,23.9054,23.9203,114600.0
2014-07-15 15:10:00,31.96,31.98,31.93,31.98,105800.0,23.9203,23.9353,23.8979,23.9353,105800.0
2014-07-15 15:15:00,31.98,31.99,31.95,31.99,126800.0,23.9353,23.9428,23.9129,23.9428,126800.0
2014-07-15 15:20:00,31.99,32.0,31.98,31.99,127400.0,23.9428,23.9503,23.9353,23.9428,127400.0
2014-07-15 15:25:00,31.99,32.0,31.98,32.0,55300.0,23.9428,23.9503,23.9353,23.9503,55300.0
2014-07-15 15:30:00,32.0,32.0,31.98,32.0,87900.0,23.9503,23.9503,23.9353,23.9503,87900.0
2014-07-15 15:35:00,32.0,32.01,31.97,32.0,218900.0,23.9503,23.9578,23.9278,23.9503,218900.0
2014-07-15 15:40:00,31.99,32.03,31.99,32.02,225900.0,23.9428,23.9727,23.9428,23.9652,225900.0
2014-07-15 15:45:00,32.02,32.04,31.99,32.01,456500.0,23.9652,23.9802,23.9428,23.9578,456500.0
2014-07-15 15:50:00,32.01,32.02,32.0,32.02,362700.0,23.9578,23.9652,23.9503,23.9652,362700.0
2014-07-15 15:55:00,32.01,32.04,32.0,32.01,770200.0,23.9578,23.9802,23.9503,23.9578,770200.0
2014-07-16 09:30:00,32.27,32.38,32.23,32.35,477100.0,24.1524,24.2347,24.1224,24.2122,477100.0
2014-07-16 09:35:00,32.35,32.38,32.25,32.33,221900.0,24.2122,24.2347,24.1374,24.1973,221900.0
2014-07-16 09:40:00,32.33,32.33,32.23,32.28,159300.0,24.1973,24.1973,24.1224,24.1598,159300.0
2014-07-16 09:45:00,32.28,32.33,32.26,32.33,315900.0,24.1598,24.1973,24.1449,24.1973,315900.0
2014-07-16 09:50:00,32.33,32.37,32.28,32.32,212800.0,24.1973,24.2272,24.1598,24.1898,212800.0
2014-07-16 09:55:00,32.32,32.38,32.3,32.38,238000.0,24.1898,24.2347,24.1748,24.2347,238000.0
2014-07-16 10:00:00,32.37,32.42,32.37,32.4,209500.0,24.2272,24.2646,24.2272,24.2497,209500.0
2014-07-16 10:05:00,32.4,32.44,32.36,32.43,171400.0,24.2497,24.2796,24.2197,24.2721,171400.0
2014-07-16 10:10:00,32.43,32.49,32.4,32.42,312500.0,24.2721,24.317,24.2497,24.2646,312500.0
2014-07-16 10:15:00,32.41,32.41,32.32,32.37,123000.0,24.2571,24.2571,24.1898,24.2272,123000.0
2014-07-16 10:20:00,32.36,32.38,32.3,32.32,85300.0,24.2197,24.2347,24.1748,24.1898,85300.0
2014-07-16 10:25:00,32.31,32.34,32.29,32.34,110100.0,24.1823,24.2048,24.1673,24.2048,110100.0
2014-07-16 10:30:00,32.34,32.34,32.3,32.33,124500.0,24.2048,24.2048,24.1748,24.1973,124500.0
2014-07-16 10:35:00,32.32,32.38,32.32,32.34,123700.0,24.1898,24.2347,24.1898,24.2048,123700.0
2014-07-16 10:40:00,32.34,32.37,32.29,32.29,217400.0,24.2048,24.2272,24.1673,24.1673,217400.0
2014-07-16 10:45:00,32.29,32.31,32.17,32.17,145700.0,24.1673,24.1823,24.0775,24.0775,145700.0
2014-07-16 10:50:00,32.18,32.23,32.13,32.21,96400.0,24.085,24.1224,24.0476,24.1075,96400.0
2014-07-16 10:55:00,32.22,32.26,32.21,32.24,90900.0,24.1149,24.1449,24.1075,24.1299,90900.0
2014-07-16 11:00:00,32.24,32.26,32.21,32.26,114400.0,24.1299,24.1449,24.1075,24.1449,114400.0
2014-07-16 11:05:00,32.25,32.29,32.24,32.25,144700.0,24.1374,24.1673,24.1299,24.1374,144700.0
2014-07-16 11:10:00,32.26,32.27,32.22,32.22,68000.0,24.1449,24.1524,24.1149,24.1149,68000.0
2014-07-16 11:15:00,32.22,32.23,32.19,32.19,47800.0,24.1149,24.1224,24.0925,24.0925,47800.0
2014-07-16 11:20:00,32.19,32.2,32.16,32.19,72200.0,24.0925,24.1,24.07,24.0925,72200.0
2014-07-16 11:25:00,32.18,32.23,32.18,32.22,70900.0,24.085,24.1224,24.085,24.1149,70900.0
2014-07-16 11:30:00,32.22,32.25,32.2,32.24,156200.0,24.1149,24.1374,24.1,24.1299,156200.0
2014-07-16 11:35:00,32.24,32.28,32.23,32.27,97000.0,24.1299,24.1598,24.1224,24.1524,97000.0
2014-07-16 11:40:00,32.27,32.32,32.25,32.27,149300.0,24.1524,24.1898,24.1374,24.1524,149300.0
2014-07-16 11:45:00,32.27,32.28,32.21,32.21,48300.0,24.1524,24.1598,24.1075,24.1075,48300.0
2014-07-16 11:50:00,32.22,32.22,32.19,32.21,133400.0,24.1149,24.1149,24.0925,24.1075,133400.0
2014-07-16 11:55:00,32.22,32.22,32.18,32.2,42000.0,24.1149,24.1149,24.085,24.1,42000.0
2014-07-16 12:00:00,32.2,32.21,32.19,32.21,54000.0,24.1,24.1075,24.0925,24.1075,54000.0
2014-07-16 12:05:00,32.21,32.26,32.2,32.25,161000.0,24.1075,24.1449,24.1,24.1374,161000.0
2014-07-16 12:10:00,32.25,32.29,32.25,32.29,75500.0,24.1374,24.1673,24.1374,24.1673,75500.0
2014-07-16 12:15:00,32.29,32.3,32.27,32.3,65100.0,24.1673,24.1748,24.1524,24.1748,65100.0
2014-07-16 12:20:00,32.29,32.3,32.28,32.28,32200.0,24.1673,24.1748,24.1598,24.1598,32200.0
2014-07-16 12:25:00,32.29,32.3,32.27,32.3,56900.0,24.1673,24.1748,24.1524,24.1748,56900.0
2014-07-16 12:30:00,32.3,32.32,32.29,32.32,67600.0,24.1748,24.1898,24.1673,24.1898,67600.0
2014-07-16 12:35:00,32.32,32.32,32.26,32.28,70300.0,24.1898,24.1898,24.1449,24.1598,70300.0
2014-07-16 12:40:00,32.28,32.32,32.27,32.32,56900.0,24.1598,24.1898,24.1524,24.1898,56900.0
2014-07-16 12:45:00,32.32,32.32,32.27,32.27,131400.0,24.1898,24.1898,24.1524,24.1524,131400.0
2014-07-16 12:50:00,32.27,32.29,32.27,32.27,25400.0,24.1524,24.1673,24.1524,24.1524,25400.0
2014-07-16 12:55:00,32.28,32.29,32.25,32.26,110200.0,24.1598,24.1673,24.1374,24.1449,110200.0
2014-07-16 13:00:00,32.26,32.27,32.21,32.21,187800.0,24.1449,24.1524,24.1075,24.1075,187800.0
2014-07-16 13:05:00,32.22,32.24,32.21,32.24,76300.0,24.1149,24.1299,24.1075,24.1299,76300.0
2014-07-16 13:10:00,32.24,32.3,32.23,32.24,58500.0,24.1299,24.1748,24.1224,24.1299,58500.0
2014-07-16 13:15:00,32.25,32.28,32.24,32.26,56000.0,24.1374,24.1598,24.1299,24.1449,56000.0
2014-07-16 13:20:00,32.26,32.31,32.25,32.31,79700.0,24.1449,24.1823,24.1374,24.1823,79700.0
2014-07-16 13:25:00,32.31,32.32,32.3,32.3,86300.0,24.1823,24.1898,24.1748,24.1748,86300.0
2014-07-16 13:30:00,32.31,32.41,32.29,32.4,634700.0,24.1823,24.2571,24.1673,24.2497,634700.0
2014-07-16 13:35:00,32.4,32.4,32.35,32.36,92800.0,24.2497,24.2497,24.2122,24.2197,92800.0
2014-07-16 13:40:00,32.36,32.47,32.36,32.45,231400.0,24.2197,24.302,24.2197,24.2871,231400.0
2014-07-16 13:45:00,32.45,32.46,32.41,32.45,87200.0,24.2871,24.2946,24.2571,24.2871,87200.0
2014-07-16 13:50:00,32.45,32.45,32.4,32.41,52000.0,24.2871,24.2871,24.2497,24.2571,52000.0
2014-07-16 13:55:00,32.41,32.46,32.4,32.45,170700.0,24.2571,24.2946,24.2497,24.2871,170700.0
2014-07-16 14:00:00,32.45,32.53,32.42,32.52,281100.0,24.2871,24.347,24.2646,24.3395,281100.0
2014-07-16 14:05:00,32.53,32.55,32.49,32.49,292200.0,24.347,24.3619,24.317,24.317,292200.0
2014-07-16 14:10:00,32.49,32.51,32.48,32.51,114600.0,24.317,24.332,24.3095,24.332,114600.0
2014-07-16 14:15:00,32.51,32.51,32.46,32.48,205500.0,24.332,24.332,24.2946,24.3095,205500.0
2014-07-16 14:20:00,32.48,32.5,32.47,32.5,123300.0,24.3095,24.3245,24.302,24.3245,123300.0
2014-07-16 14:25:00,32.5,32.52,32.49,32.52,96700.0,24.3245,24.3395,24.317,24.3395,96700.0
2014-07-16 14:30:00,32.52,32.61,32.51,32.57,292100.0,24.3395,24.4068,24.332,24.3769,292100.0
2014-07-16 14:35:00,32.57,32.57,32.51,32.51,158900.0,24.3769,24.3769,24.332,24.332,158900.0
2014-07-16 14:40:00,32.51,32.52,32.48,32.5,164400.0,24.332,24.3395,24.3095,24.3245,164400.0
2014-07-16 14:45:00,32.5,32.53,32.49,32.51,91700.0,24.3245,24.347,24.317,24.332,91700.0
2014-07-16 14:50:00,32.52,32.52,32.48,32.52,237500.0,24.3395,24.3395,24.3095,24.3395,237500.0
2014-07-16 14:55:00,32.52,32.54,32.5,32.54,143300.0,24.3395,24.3544,24.3245,24.3544,143300.0
2014-07-16 15:00:00,32.53,32.53,32.47,32.48,229500.0,24.347,24.347,24.302,24.3095,229500.0
2014-07-16 15:05:00,32.48,32.49,32.47,32.47,107600.0,24.3095,24.317,24.302,24.302,107600.0
2014-07-16 15:10:00,32.48,32.48,32.45,32.47,136300.0,24.3095,24.3095,24.2871,24.302,136300.0
2014-07-16 15:15:00,32.47,32.48,32.46,32.47,99400.0,24.302,24.3095,24.2946,24.302,99400.0
2014-07-16 15:20:00,32.48,32.52,32.47,32.48,387100.0,24.3095,24.3395,24.302,24.3095,387100.0
2014-07-16 15:25:00,32.48,32.51,32.48,32.51,325900.0,24.3095,24.332,24.3095,24.332,325900.0
2014-07-16 15:30:00,32.51,32.51,32.5,32.51,209200.0,24.332,24.332,24.3245,24.332,209200.0
2014-07-16 15:35:00,32.5,32.51,32.46,32.46,374400.0,24.3245,24.332,24.2946,24.2946,374400.0
2014-07-16 15:40:00,32.47,32.5,32.46,32.5,340200.0,24.302,24.3245,24.2946,24.3245,340200.0
2014-07-16 15:45:00,32.5,32.5,32.43,32.45,476800.0,24.3245,24.3245,24.2721,24.2871,476800.0
2014-07-16 15:50:00,32.45,32.5,32.43,32.44,736300.0,24.2871,24.3245,24.2721,24.2796,736300.0
2014-07-16 15:55:00,32.45,32.52,32.45,32.5,1670300.0,24.2871,24.3395,24.2871,24.3245,1670300.0
2014-07-17 09:30:00,33.04,33.04,32.28,32.4,1139400.0,24.7287,24.7287,24.1598,24.2497,1139400.0
2014-07-17 09:35:00,32.46,32.75,32.4,32.69,741900.0,24.2946,24.5116,24.2497,24.4667,741900.0
2014-07-17 09:40:00,32.69,32.8,32.64,32.71,371600.0,24.4667,24.549,24.4293,24.4817,371600.0
2014-07-17 09:45:00,32.72,32.84,32.61,32.61,647100.0,24.4892,24.579,24.4068,24.4068,647100.0
2014-07-17 09:50:00,32.61,33.11,32.58,32.89,682300.0,24.4068,24.7811,24.3844,24.6164,682300.0
2014-07-17 09:55:00,32.9,33.13,32.86,33.12,650000.0,24.6239,24.796,24.5939,24.7885,650000.0
2014-07-17 10:00:00,33.13,33.16,33.02,33.02,597700.0,24.796,24.8185,24.7137,24.7137,597700.0
2014-07-17 10:05:00,33.02,33.07,32.9,32.91,183900.0,24.7137,24.7511,24.6239,24.6314,183900.0
2014-07-17 10:10:00,32.91,32.92,32.84,32.9,309000.0,24.6314,24.6389,24.579,24.6239,309000.0
2014-07-17 10:15:00,32.89,33.0,32.86,32.91,287100.0,24.6164,24.6987,24.5939,24.6314,287100.0
2014-07-17 10:20:00,32.9,32.97,32.84,32.84,121400.0,24.6239,24.6763,24.579,24.579,121400.0
2014-07-17 10:25:00,32.85,32.93,32.8,32.91,157500.0,24.5865,24.6463,24.549,24.6314,157500.0
2014-07-17 10:30:00,32.91,32.94,32.87,32.91,121400.0,24.6314,24.6538,24.6014,24.6314,121400.0
2014-07-17 10:35:00,32.91,32.92,32.83,32.84,111600.0,24.6314,24.6389,24.5715,24.579,111600.0
2014-07-17 10:40:00,32.83,32.83,32.72,32.74,288400.0,24.5715,24.5715,24.4892,24.5041,288400.0
2014-07-17 10:45:00,32.75,32.82,32.67,32.76,204800.0,24.5116,24.564,24.4517,24.5191,204800.0
2014-07-17 10:50:00,32.76,32.8,32.65,32.68,84300.0,24.5191,24.549,24.4368,24.4592,84300.0
2014-07-17 10:55:00,32.68,32.77,32.66,32.72,99000.0,24.4592,24.5266,24.4443,24.4892,99000.0
2014-07-17 11:00:00,32.72,32.76,32.68,32.72,103600.0,24.4892,24.5191,24.4592,24.4892,103600.0
2014-07-17 11:05:00,32.72,32.73,32.66,32.69,78900.0,24.4892,24.4966,24.4443,24.4667,78900.0
2014-07-17 11:10:00,32.69,32.7,32.61,32.62,129400.0,24.4667,24.4742,24.4068,24.4143,129400.0
2014-07-17 11:15:00,32.62,32.62,32.5,32.5,319700.0,24.4143,24.4143,24.3245,24.3245,319700.0
2014-07-17 11:20:00,32.51,32.59,32.49,32.55,281500.0,24.332,24.3919,24.317,24.3619,281500.0
2014-07-17 11:25:00,32.56,32.63,32.52,32.6,295100.0,24.3694,24.4218,24.3395,24.3993,295100.0
2014-07-17 11:30:00,32.6,32.62,32.53,32.54,211300.0,24.3993,24.4143,24.347,24.3544,211300.0
2014-07-17 11:35:00,32.55,32.66,32.52,32.53,206700.0,24.3619,24.4443,24.3395,24.347,206700.0
2014-07-17 11:40:00,32.53,32.53,32.46,32.5,160600.0,24.347,24.347,24.2946,24.3245,160600.0
2014-07-17 11:45:00,32.5,32.52,32.43,32.48,177800.0,24.3245,24.3395,24.2721,24.3095,177800.0
2014-07-17 11:50:00,32.47,32.53,32.46,32.52,236200.0,24.302,24.347,24.2946,24.3395,236200.0
2014-07-17 11:55:00,32.52,32.53,32.41,32.44,99100.0,24.3395,24.347,24.2571,24.2796,99100.0
2014-07-17 12:00:00,32.44,32.45,32.32,32.36,249300.0,24.2796,24.2871,24.1898,24.2197,249300.0
2014-07-17 12:05:00,32.36,32.4,32.33,32.37,167000.0,24.2197,24.2497,24.1973,24.2272,167000.0
2014-07-17 12:10:00,32.37,32.45,32.37,32.42,125500.0,24.2272,24.2871,24.2272,24.2646,125500.0
2014-07-17 12:15:00,32.42,32.43,32.38,32.4,92100.0,24.2646,24.2721,24.2347,24.2497,92100.0
2014-07-17 12:20:00,32.4,32.41,32.36,32.37,88400.0,24.2497,24.2571,24.2197,24.2272,88400.0
2014-07-17 12:25:00,32.38,32.42,32.35,32.41,68600.0,24.2347,24.2646,24.2122,24.2571,68600.0
2014-07-17 12:30:00,32.41,32.45,32.4,32.44,78200.0,24.2571,24.2871,24.2497,24.2796,78200.0
2014-07-17 12:35:00,32.44,32.51,32.43,32.5,103000.0,24.2796,24.332,24.2721,24.3245,103000.0
2014-07-17 12:40:00,32.5,32.55,32.5,32.54,145400.0,24.3245,24.3619,24.3245,24.3544,145400.0
2014-07-17 12:45:00,32.54,32.55,32.47,32.51,66300.0,24.3544,24.3619,24.302,24.332,66300.0
2014-07-17 12:50:00,32.51,32.51,32.47,32.48,95300.0,24.332,24.332,24.302,24.3095,95300.0
2014-07-17 12:55:00,32.48,32.54,32.47,32.51,84500.0,24.3095,24.3544,24.302,24.332,84500.0
2014-07-17 13:00:00,32.51,32.58,32.5,32.56,169000.0,24.332,24.3844,24.3245,24.3694,169000.0
2014-07-17 13:05:00,32.56,32.64,32.55,32.61,150300.0,24.3694,24.4293,24.3619,24.4068,150300.0
2014-07-17 13:10:00,32.61,32.61,32.55,32.6,71600.0,24.4068,24.4068,24.3619,24.3993,71600.0
2014-07-17 13:15:00,32.6,32.61,32.55,32.55,65400.0,24.3993,24.4068,24.3619,24.3619,65400.0
2014-07-17 13:20:00,32.54,32.57,32.47,32.51,201200.0,24.3544,24.3769,24.302,24.332,201200.0
2014-07-17 13:25:00,32.51,32.52,32.47,32.5,42700.0,24.332,24.3395,24.302,24.3245,42700.0
2014-07-17 13:30:00,32.5,32.51,32.46,32.47,61800.0,24.3245,24.332,24.2946,24.302,61800.0
2014-07-17 13:35:00,32.48,32.49,32.37,32.39,119500.0,24.3095,24.317,24.2272,24.2422,119500.0
2014-07-17 13:40:00,32.4,32.43,32.36,32.39,42200.0,24.2497,24.2721,24.2197,24.2422,42200.0
2014-07-17 13:45:00,32.4,32.44,32.38,32.41,70800.0,24.2497,24.2796,24.2347,24.2571,70800.0
2014-07-17 13:50:00,32.42,32.48,32.42,32.46,43500.0,24.2646,24.3095,24.2646,24.2946,43500.0
2014-07-17 13:55:00,32.45,32.5,32.43,32.48,110000.0,24.2871,24.3245,24.2721,24.3095,110000.0
2014-07-17 14:00:00,32.48,32.48,32.42,32.42,120100.0,24.3095,24.3095,24.2646,24.2646,120100.0
2014-07-17 14:05:00,32.43,32.43,32.36,32.37,53500.0,24.2721,24.2721,24.2197,24.2272,53500.0
2014-07-17 14:10:00,32.37,32.41,32.33,32.34,194500.0,24.2272,24.2571,24.1973,24.2048,194500.0
2014-07-17 14:15:00,32.35,32.41,32.32,32.41,144200.0,24.2122,24.2571,24.1898,24.2571,144200.0
2014-07-17 14:20:00,32.41,32.41,32.36,32.41,50100.0,24.2571,24.2571,24.2197,24.2571,50100.0
2014-07-17 14:25:00,32.41,32.43,32.38,32.42,46700.0,24.2571,24.2721,24.2347,24.2646,46700.0
2014-07-17 14:30:00,32.42,32.46,32.41,32.41,116500.0,24.2646,24.2946,24.2571,24.2571,116500.0
2014-07-17 14:35:00,32.41,32.47,32.41,32.46,66800.0,24.2571,24.302,24.2571,24.2946,66800.0
2014-07-17 14:40:00,32.47,32.5,32.46,32.49,64600.0,24.302,24.3245,24.2946,24.317,64600.0
2014-07-17 14:45:00,32.48,32.49,32.42,32.43,49900.0,24.3095,24.317,24.2646,24.2721,49900.0
2014-07-17 14:50:00,32.44,32.46,32.43,32.44,51500.0,24.2796,24.2946,24.2721,24.2796,51500.0
2014-07-17 14:55:00,32.45,32.48,32.44,32.46,45100.0,24.2871,24.3095,24.2796,24.2946,45100.0
2014-07-17 15:00:00,32.46,32.47,32.44,32.44,90000.0,24.2946,24.302,24.2796,24.2796,90000.0
2014-07-17 15:05:00,32.45,32.48,32.43,32.44,95200.0,24.2871,24.3095,24.2721,24.2796,95200.0
2014-07-17 15:10:00,32.44,32.47,32.38,32.41,86600.0,24.2796,24.302,24.2347,24.2571,86600.0
2014-07-17 15:15:00,32.41,32.42,32.22,32.24,307900.0,24.2571,24.2646,24.1149,24.1299,307900.0
2014-07-17 15:20:00,32.24,32.34,32.24,32.27,179900.0,24.1299,24.2048,24.1299,24.1524,179900.0
2014-07-17 15:25:00,32.27,32.28,32.22,32.23,158300.0,24.1524,24.1598,24.1149,24.1224,158300.0
2014-07-17 15:30:00,32.23,32.26,32.2,32.2,224300.0,24.1224,24.1449,24.1,24.1,224300.0
2014-07-17 15:35:00,32.21,32.26,32.18,32.22,193400.0,24.1075,24.1449,24.085,24.1149,193400.0
2014-07-17 15:40:00,32.23,32.27,32.12,32.15,331900.0,24.1224,24.1524,24.0401,24.0625,331900.0
2014-07-17 15:45:00,32.15,32.22,32.12,32.22,549800.0,24.0625,24.1149,24.0401,24.1149,549800.0
2014-07-17 15:50:00,32.22,32.29,32.18,32.28,717600.0,24.1149,24.1673,24.085,24.1598,717600.0
2014-07-17 15:55:00,32.29,32.35,32.26,32.29,1358500.0,24.1673,24.2122,24.1449,24.1673,1358500.0
2014-07-18 09:30:00,32.45,32.45,32.23,32.42,823700.0,24.2871,24.2871,24.1224,24.2646,823700.0
2014-07-18 09:35:00,32.42,32.61,32.42,32.6,421100.0,24.2646,24.4068,24.2646,24.3993,421100.0
2014-07-18 09:40:00,32.59,32.61,32.39,32.4,175500.0,24.3919,24.4068,24.2422,24.2497,175500.0
2014-07-18 09:45:00,32.4,32.43,32.32,32.39,159200.0,24.2497,24.2721,24.1898,24.2422,159200.0
2014-07-18 09:50:00,32.38,32.52,32.37,32.52,172600.0,24.2347,24.3395,24.2272,24.3395,172600.0
2014-07-18 09:55:00,32.52,32.65,32.52,32.64,151700.0,24.3395,24.4368,24.3395,24.4293,151700.0
2014-07-18 10:00:00,32.64,32.65,32.52,32.52,210200.0,24.4293,24.4368,24.3395,24.3395,210200.0
2014-07-18 10:05:00,32.53,32.59,32.51,32.55,119600.0,24.347,24.3919,24.332,24.3619,119600.0
2014-07-18 10:10:00,32.55,32.67,32.55,32.66,108700.0,24.3619,24.4517,24.3619,24.4443,108700.0
2014-07-18 10:15:00,32.67,32.68,32.56,32.59,98000.0,24.4517,24.4592,24.3694,24.3919,98000.0
2014-07-18 10:20:00,32.58,32.59,32.54,32.58,100100.0,24.3844,24.3919,24.3544,24.3844,100100.0
2014-07-18 10:25:00,32.58,32.65,32.58,32.65,72300.0,24.3844,24.4368,24.3844,24.4368,72300.0
2014-07-18 10:30:00,32.64,32.71,32.64,32.71,87000.0,24.4293,24.4817,24.4293,24.4817,87000.0
2014-07-18 10:35:00,32.71,32.75,32.71,32.73,95300.0,24.4817,24.5116,24.4817,24.4966,95300.0
2014-07-18 10:40:00,32.73,32.73,32.66,32.7,81000.0,24.4966,24.4966,24.4443,24.4742,81000.0
2014-07-18 10:45:00,32.69,32.7,32.61,32.7,54700.0,24.4667,24.4742,24.4068,24.4742,54700.0
2014-07-18 10:50:00,32.7,32.73,32.68,32.73,69800.0,24.4742,24.4966,24.4592,24.4966,69800.0
2014-07-18 10:55:00,32.73,32.73,32.69,32.72,62900.0,24.4966,24.4966,24.4667,24.4892,62900.0
2014-07-18 11:00:00,32.72,32.72,32.64,32.64,98900.0,24.4892,24.4892,24.4293,24.4293,98900.0
2014-07-18 11:05:00,32.65,32.68,32.63,32.65,53700.0,24.4368,24.4592,24.4218,24.4368,53700.0
2014-07-18 11:10:00,32.65,32.69,32.65,32.68,40300.0,24.4368,24.4667,24.4368,24.4592,40300.0
2014-07-18 11:15:00,32.68,32.7,32.66,32.69,57200.0,24.4592,24.4742,24.4443,24.4667,57200.0
2014-07-18 11:20:00,32.69,32.72,32.68,32.68,70800.0,24.4667,24.4892,24.4592,24.4592,70800.0
2014-07-18 11:25:00,32.68,32.7,32.66,32.7,50400.0,24.4592,24.4742,24.4443,24.4742,50400.0
2014-07-18 11:30:00,32.7,32.7,32.66,32.69,118800.0,24.4742,24.4742,24.4443,24.4667,118800.0
2014-07-18 11:35:00,32.69,32.76,32.68,32.72,253100.0,24.4667,24.5191,24.4592,24.4892,253100.0
2014-07-18 11:40:00,32.72,32.73,32.65,32.66,55900.0,24.4892,24.4966,24.4368,24.4443,55900.0
2014-07-18 11:45:00,32.66,32.7,32.65,32.68,78900.0,24.4443,24.4742,24.4368,24.4592,78900.0
2014-07-18 11:50:00,32.68,32.68,32.62,32.64,151100.0,24.4592,24.4592,24.4143,24.4293,151100.0
2014-07-18 11:55:00,32.64,32.67,32.62,32.65,34400.0,24.4293,24.4517,24.4143,24.4368,34400.0
2014-07-18 12:00:00,32.65,32.66,32.63,32.66,34300.0,24.4368,24.4443,24.4218,24.4443,34300.0
2014-07-18 12:05:00,32.66,32.69,32.65,32.69,29100.0,24.4443,24.4667,24.4368,24.4667,29100.0
2014-07-18 12:10:00,32.68,32.69,32.66,32.67,36600.0,24.4592,24.4667,24.4443,24.4517,36600.0
2014-07-18 12:15:00,32.67,32.69,32.63,32.68,89300.0,24.4517,24.4667,24.4218,24.4592,89300.0
2014-07-18 12:20:00,32.68,32.76,32.67,32.76,153000.0,24.4592,24.5191,24.4517,24.5191,153000.0
2014-07-18 12:25:00,32.76,32.78,32.72,32.74,93600.0,24.5191,24.5341,24.4892,24.5041,93600.0
2014-07-18 12:30:00,32.74,32.74,32.7,32.71,57900.0,24.5041,24.5041,24.4742,24.4817,57900.0
2014-07-18 12:35:00,32.7,32.72,32.69,32.72,37600.0,24.4742,24.4892,24.4667,24.4892,37600.0
2014-07-18 12:40:00,32.72,32.72,32.69,32.69,27300.0,24.4892,24.4892,24.4667,24.4667,27300.0
2014-07-18 12:45:00,32.69,32.73,32.69,32.7,23600.0,24.4667,24.4966,24.4667,24.4742,23600.0
2014-07-18 12:50:00,32.7,32.71,32.69,32.7,39900.0,24.4742,24.4817,24.4667,24.4742,39900.0
2014-07-18 12:55:00,32.69,32.7,32.67,32.67,57800.0,24.4667,24.4742,24.4517,24.4517,57800.0
2014-07-18 13:00:00,32.68,32.7,32.66,32.69,64000.0,24.4592,24.4742,24.4443,24.4667,64000.0
2014-07-18 13:05:00,32.69,32.7,32.66,32.7,95100.0,24.4667,24.4742,24.4443,24.4742,95100.0
2014-07-18 13:10:00,32.7,32.7,32.66,32.68,51700.0,24.4742,24.4742,24.4443,24.4592,51700.0
2014-07-18 13:15:00,32.68,32.7,32.65,32.69,48200.0,24.4592,24.4742,24.4368,24.4667,48200.0
2014-07-18 13:20:00,32.69,32.71,32.66,32.66,45600.0,24.4667,24.4817,24.4443,24.4443,45600.0
2014-07-18 13:25:00,32.67,32.69,32.65,32.66,47300.0,24.4517,24.4667,24.4368,24.4443,47300.0
2014-07-18 13:30:00,32.65,32.69,32.64,32.66,66200.0,24.4368,24.4667,24.4293,24.4443,66200.0
2014-07-18 13:35:00,32.65,32.73,32.65,32.72,72600.0,24.4368,24.4966,24.4368,24.4892,72600.0
2014-07-18 13:40:00,32.73,32.75,32.72,32.73,61300.0,24.4966,24.5116,24.4892,24.4966,61300.0
2014-07-18 13:45:00,32.73,32.74,32.7,32.7,41500.0,24.4966,24.5041,24.4742,24.4742,41500.0
2014-07-18 13:50:00,32.7,32.71,32.68,32.7,85500.0,24.4742,24.4817,24.4592,24.4742,85500.0
2014-07-18 13:55:00,32.7,32.71,32.68,32.69,75000.0,24.4742,24.4817,24.4592,24.4667,75000.0
2014-07-18 14:00:00,32.69,32.69,32.66,32.68,90900.0,24.4667,24.4667,24.4443,24.4592,90900.0
2014-07-18 14:05:00,32.67,32.68,32.65,32.66,37800.0,24.4517,24.4592,24.4368,24.4443,37800.0
2014-07-18 14:10:00,32.66,32.69,32.66,32.68,69000.0,24.4443,24.4667,24.4443,24.4592,69000.0
2014-07-18 14:15:00,32.68,32.68,32.64,32.66,50700.0,24.4592,24.4592,24.4293,24.4443,50700.0
2014-07-18 14:20:00,32.66,32.71,32.65,32.7,76000.0,24.4443,24.4817,24.4368,24.4742,76000.0
2014-07-18 14:25:00,32.7,32.72,32.69,32.71,47100.0,24.4742,24.4892,24.4667,24.4817,47100.0
2014-07-18 14:30:00,32.71,32.72,32.7,32.7,66100.0,24.4817,24.4892,24.4742,24.4742,66100.0
2014-07-18 14:35:00,32.7,32.71,32.69,32.69,71500.0,24.4742,24.4817,24.4667,24.4667,71500.0
2014-07-18 14:40:00,32.69,32.71,32.67,32.69,50200.0,24.4667,24.4817,24.4517,24.4667,50200.0
2014-07-18 14:45:00,32.69,32.7,32.66,32.66,40000.0,24.4667,24.4742,24.4443,24.4443,40000.0
2014-07-18 14:50:00,32.66,32.68,32.66,32.68,21400.0,24.4443,24.4592,24.4443,24.4592,21400.0
2014-07-18 14:55:00,32.68,32.68,32.63,32.66,116700.0,24.4592,24.4592,24.4218,24.4443,116700.0
2014-07-18 15:00:00,32.66,32.66,32.63,32.64,99500.0,24.4443,24.4443,24.4218,24.4293,99500.0
2014-07-18 15:05:00,32.65,32.68,32.65,32.67,97700.0,24.4368,24.4592,24.4368,24.4517,97700.0
2014-07-18 15:10:00,32.68,32.71,32.65,32.65,85500.0,24.4592,24.4817,24.4368,24.4368,85500.0
2014-07-18 15:15:00,32.66,32.66,32.63,32.66,94700.0,24.4443,24.4443,24.4218,24.4443,94700.0
2014-07-18 15:20:00,32.66,32.68,32.64,32.66,68900.0,24.4443,24.4592,24.4293,24.4443,68900.0
2014-07-18 15:25:00,32.65,32.66,32.64,32.64,65000.0,24.4368,24.4443,24.4293,24.4293,65000.0
2014-07-18 15:30:00,32.64,32.66,32.64,32.65,87800.0,24.4293,24.4443,24.4293,24.4368,87800.0
2014-07-18 15:35:00,32.64,32.66,32.6,32.62,152300.0,24.4293,24.4443,24.3993,24.4143,152300.0
2014-07-18 15:40:00,32.62,32.64,32.6,32.62,140800.0,24.4143,24.4293,24.3993,24.4143,140800.0
2014-07-18 15:45:00,32.62,32.66,32.62,32.64,216100.0,24.4143,24.4443,24.4143,24.4293,216100.0
2014-07-18 15:50:00,32.64,32.66,32.61,32.63,222300.0,24.4293,24.4443,24.4068,24.4218,222300.0
2014-07-18 15:55:00,32.63,32.65,32.62,32.65,547800.0,24.4218,24.4368,24.4143,24.4368,547800.0
2014-07-21 09:30:00,32.55,32.64,32.46,32.61,248900.0,24.3619,24.4293,24.2946,24.4068,248900.0
2014-07-21 09:35:00,32.62,32.7,32.54,32.68,182900.0,24.4143,24.4742,24.3544,24.4592,182900.0
2014-07-21 09:40:00,32.67,32.68,32.56,32.64,137000.0,24.4517,24.4592,24.3694,24.4293,137000.0
2014-07-21 09:45:00,32.64,32.7,32.6,32.69,186200.0,24.4293,24.4742,24.3993,24.4667,186200.0
2014-07-21 09:50:00,32.69,32.69,32.59,32.67,178400.0,24.4667,24.4667,24.3919,24.4517,178400.0
2014-07-21 09:55:00,32.67,32.68,32.62,32.64,118900.0,24.4517,24.4592,24.4143,24.4293,118900.0
2014-07-21 10:00:00,32.65,32.66,32.61,32.63,115500.0,24.4368,24.4443,24.4068,24.4218,115500.0
2014-07-21 10:05:00,32.63,32.65,32.59,32.6,67500.0,24.4218,24.4368,24.3919,24.3993,67500.0
2014-07-21 10:10:00,32.59,32.59,32.52,32.55,91100.0,24.3919,24.3919,24.3395,24.3619,91100.0
2014-07-21 10:15:00,32.56,32.61,32.55,32.56,70000.0,24.3694,24.4068,24.3619,24.3694,70000.0
2014-07-21 10:20:00,32.56,32.56,32.5,32.52,122800.0,24.3694,24.3694,24.3245,24.3395,122800.0
2014-07-21 10:25:00,32.53,32.54,32.5,32.53,72900.0,24.347,24.3544,24.3245,24.347,72900.0
2014-07-21 10:30:00,32.52,32.53,32.48,32.48,80200.0,24.3395,24.347,24.3095,24.3095,80200.0
2014-07-21 10:35:00,32.48,32.51,32.44,32.45,63900.0,24.3095,24.332,24.2796,24.2871,63900.0
2014-07-21 10:40:00,32.45,32.45,32.38,32.4,95900.0,24.2871,24.2871,24.2347,24.2497,95900.0
2014-07-21 10:45:00,32.4,32.46,32.4,32.44,51700.0,24.2497,24.2946,24.2497,24.2796,51700.0
2014-07-21 10:50:00,32.44,32.46,32.42,32.43,35200.0,24.2796,24.2946,24.2646,24.2721,35200.0
2014-07-21 10:55:00,32.44,32.46,32.4,32.4,119800.0,24.2796,24.2946,24.2497,24.2497,119800.0
2014-07-21 11:00:00,32.4,32.41,32.39,32.39,67400.0,24.2497,24.2571,24.2422,24.2422,67400.0
2014-07-21 11:05:00,32.4,32.43,32.39,32.4,98200.0,24.2497,24.2721,24.2422,24.2497,98200.0
2014-07-21 11:10:00,32.41,32.42,32.39,32.4,38300.0,24.2571,24.2646,24.2422,24.2497,38300.0
2014-07-21 11:15:00,32.41,32.41,32.37,32.38,88300.0,24.2571,24.2571,24.2272,24.2347,88300.0
2014-07-21 11:20:00,32.39,32.41,32.38,32.41,106900.0,24.2422,24.2571,24.2347,24.2571,106900.0
2014-07-21 11:25:00,32.41,32.45,32.41,32.43,46000.0,24.2571,24.2871,24.2571,24.2721,46000.0
2014-07-21 11:30:00,32.44,32.45,32.41,32.44,43900.0,24.2796,24.2871,24.2571,24.2796,43900.0
2014-07-21 11:35:00,32.44,32.45,32.41,32.44,60600.0,24.2796,24.2871,24.2571,24.2796,60600.0
2014-07-21 11:40:00,32.43,32.45,32.43,32.43,58000.0,24.2721,24.2871,24.2721,24.2721,58000.0
2014-07-21 11:45:00,32.44,32.45,32.42,32.44,57000.0,24.2796,24.2871,24.2646,24.2796,57000.0
2014-07-21 11:50:00,32.44,32.45,32.42,32.45,49300.0,24.2796,24.2871,24.2646,24.2871,49300.0
2014-07-21 11:55:00,32.44,32.48,32.43,32.48,93700.0,24.2796,24.3095,24.2721,24.3095,93700.0
2014-07-21 12:00:00,32.48,32.48,32.44,32.44,28200.0,24.3095,24.3095,24.2796,24.2796,28200.0
2014-07-21 12:05:00,32.45,32.45,32.42,32.44,32500.0,24.2871,24.2871,24.2646,24.2796,32500.0
2014-07-21 12:10:00,32.44,32.45,32.41,32.45,38900.0,24.2796,24.2871,24.2571,24.2871,38900.0
2014-07-21 12:15:00,32.45,32.45,32.42,32.44,36600.0,24.2871,24.2871,24.2646,24.2796,36600.0
2014-07-21 12:20:00,32.44,32.44,32.42,32.43,18400.0,24.2796,24.2796,24.2646,24.2721,18400.0
2014-07-21 12:25:00,32.43,32.44,32.41,32.43,25700.0,24.2721,24.2796,24.2571,24.2721,25700.0
2014-07-21 12:30:00,32.43,32.45,32.43,32.45,16500.0,24.2721,24.2871,24.2721,24.2871,16500.0
2014-07-21 12:35:00,32.44,32.46,32.44,32.46,24500.0,24.2796,24.2946,24.2796,24.2946,24500.0
2014-07-21 12:40:00,32.46,32.47,32.44,32.45,40600.0,24.2946,24.302,24.2796,24.2871,40600.0
2014-07-21 12:45:00,32.44,32.44,32.42,32.43,37900.0,24.2796,24.2796,24.2646,24.2721,37900.0
2014-07-21 12:50:00,32.44,32.45,32.42,32.43,45000.0,24.2796,24.2871,24.2646,24.2721,45000.0
2014-07-21 12:55:00,32.43,32.44,32.42,32.43,60500.0,24.2721,24.2796,24.2646,24.2721,60500.0
2014-07-21 13:00:00,32.42,32.45,32.42,32.44,40900.0,24.2646,24.2871,24.2646,24.2796,40900.0
2014-07-21 13:05:00,32.44,32.47,32.43,32.46,37500.0,24.2796,24.302,24.2721,24.2946,37500.0
2014-07-21 13:10:00,32.46,32.47,32.45,32.46,25500.0,24.2946,24.302,24.2871,24.2946,25500.0
2014-07-21 13:15:00,32.46,32.47,32.45,32.46,71100.0,24.2946,24.302,24.2871,24.2946,71100.0
2014-07-21 13:20:00,32.46,32.49,32.45,32.48,104900.0,24.2946,24.317,24.2871,24.3095,104900.0
2014-07-21 13:25:00,32.48,32.49,32.47,32.48,63200.0,24.3095,24.317,24.302,24.3095,63200.0
2014-07-21 13:30:00,32.48,32.49,32.46,32.46,64100.0,24.3095,24.317,24.2946,24.2946,64100.0
2014-07-21 13:35:00,32.46,32.5,32.45,32.49,60800.0,24.2946,24.3245,24.2871,24.317,60800.0
2014-07-21 13:40:00,32.49,32.57,32.49,32.57,59200.0,24.317,24.3769,24.317,24.3769,59200.0
2014-07-21 13:45:00,32.57,32.59,32.56,32.56,44100.0,24.3769,24.3919,24.3694,24.3694,44100.0
2014-07-21 13:50:00,32.57,32.57,32.54,32.55,56400.0,24.3769,24.3769,24.3544,24.3619,56400.0
2014-07-21 13:55:00,32.55,32.58,32.55,32.57,98600.0,24.3619,24.3844,24.3619,24.3769,98600.0
2014-07-21 14:00:00,32.58,32.6,32.58,32.59,53800.0,24.3844,24.3993,24.3844,24.3919,53800.0
2014-07-21 14:05:00,32.6,32.62,32.59,32.6,76700.0,24.3993,24.4143,24.3919,24.3993,76700.0
2014-07-21 14:10:00,32.6,32.6,32.58,32.58,46000.0,24.3993,24.3993,24.3844,24.3844,46000.0
2014-07-21 14:15:00,32.58,32.6,32.57,32.6,63100.0,24.3844,24.3993,24.3769,24.3993,63100.0
2014-07-21 14:20:00,32.6,32.6,32.57,32.57,29400.0,24.3993,24.3993,24.3769,24.3769,29400.0
2014-07-21 14:25:00,32.58,32.58,32.55,32.56,39100.0,24.3844,24.3844,24.3619,24.3694,39100.0
2014-07-21 14:30:00,32.56,32.56,32.53,32.54,76200.0,24.3694,24.3694,24.347,24.3544,76200.0
2014-07-21 14:35:00,32.53,32.56,32.53,32.56,44700.0,24.347,24.3694,24.347,24.3694,44700.0
2014-07-21 14:40:00,32.55,32.6,32.55,32.59,106900.0,24.3619,24.3993,24.3619,24.3919,106900.0
2014-07-21 14:45:00,32.6,32.6,32.59,32.59,38000.0,24.3993,24.3993,24.3919,24.3919,38000.0
2014-07-21 14:50:00,32.59,32.62,32.58,32.61,97500.0,24.3919,24.4143,24.3844,24.4068,97500.0
2014-07-21 14:55:00,32.62,32.62,32.58,32.59,57200.0,24.4143,24.4143,24.3844,24.3919,57200.0
2014-07-21 15:00:00,32.59,32.61,32.59,32.59,47200.0,24.3919,24.4068,24.3919,24.3919,47200.0
2014-07-21 15:05:00,32.6,32.61,32.57,32.57,86400.0,24.3993,24.4068,24.3769,24.3769,86400.0
2014-07-21 15:10:00,32.57,32.59,32.55,32.57,65100.0,24.3769,24.3919,24.3619,24.3769,65100.0
2014-07-21 15:15:00,32.57,32.61,32.57,32.59,60600.0,24.3769,24.4068,24.3769,24.3919,60600.0
2014-07-21 15:20:00,32.59,32.6,32.58,32.59,84700.0,24.3919,24.3993,24.3844,24.3919,84700.0
2014-07-21 15:25:00,32.59,32.62,32.59,32.61,56300.0,24.3919,24.4143,24.3919,24.4068,56300.0
2014-07-21 15:30:00,32.61,32.61,32.59,32.59,60600.0,24.4068,24.4068,24.3919,24.3919,60600.0
2014-07-21 15:35:00,32.59,32.61,32.59,32.6,90700.0,24.3919,24.4068,24.3919,24.3993,90700.0
2014-07-21 15:40:00,32.6,32.61,32.59,32.59,113400.0,24.3993,24.4068,24.3919,24.3919,113400.0
2014-07-21 15:45:00,32.59,32.61,32.58,32.6,202200.0,24.3919,24.4068,24.3844,24.3993,202200.0
2014-07-21 15:50:00,32.6,32.64,32.6,32.6,341200.0,24.3993,24.4293,24.3993,24.3993,341200.0
2014-07-21 15:55:00,32.6,32.6,32.53,32.54,442500.0,24.3993,24.3993,24.347,24.3544,442500.0
2014-07-22 09:30:00,32.61,32.78,32.61,32.7,416300.0,24.4068,24.5341,24.4068,24.4742,416300.0
2014-07-22 09:35:00,32.72,32.76,32.7,32.75,108300.0,24.4892,24.5191,24.4742,24.5116,108300.0
2014-07-22 09:40:00,32.75,32.76,32.63,32.67,165100.0,24.5116,24.5191,24.4218,24.4517,165100.0
2014-07-22 09:45:00,32.68,32.72,32.64,32.72,165800.0,24.4592,24.4892,24.4293,24.4892,165800.0
2014-07-22 09:50:00,32.73,32.86,32.73,32.86,186200.0,24.4966,24.5939,24.4966,24.5939,186200.0
2014-07-22 09:55:00,32.84,32.85,32.79,32.79,59200.0,24.579,24.5865,24.5416,24.5416,59200.0
2014-07-22 10:00:00,32.79,32.82,32.76,32.77,85400.0,24.5416,24.564,24.5191,24.5266,85400.0
2014-07-22 10:05:00,32.77,32.87,32.77,32.87,106500.0,24.5266,24.6014,24.5266,24.6014,106500.0
2014-07-22 10:10:00,32.87,32.88,32.77,32.77,139000.0,24.6014,24.6089,24.5266,24.5266,139000.0
2014-07-22 10:15:00,32.78,32.82,32.77,32.8,68800.0,24.5341,24.564,24.5266,24.549,68800.0
2014-07-22 10:20:00,32.8,32.86,32.79,32.86,135900.0,24.549,24.5939,24.5416,24.5939,135900.0
2014-07-22 10:25:00,32.86,32.92,32.85,32.87,122800.0,24.5939,24.6389,24.5865,24.6014,122800.0
2014-07-22 10:30:00,32.88,32.94,32.87,32.88,82300.0,24.6089,24.6538,24.6014,24.6089,82300.0
2014-07-22 10:35:00,32.87,32.9,32.86,32.87,68500.0,24.6014,24.6239,24.5939,24.6014,68500.0
2014-07-22 10:40:00,32.87,32.92,32.86,32.9,56500.0,24.6014,24.6389,24.5939,24.6239,56500.0
2014-07-22 10:45:00,32.91,32.92,32.86,32.9,110500.0,24.6314,24.6389,24.5939,24.6239,110500.0
2014-07-22 10:50:00,32.9,32.94,32.89,32.92,73500.0,24.6239,24.6538,24.6164,24.6389,73500.0
2014-07-22 10:55:00,32.93,32.93,32.89,32.9,42100.0,24.6463,24.6463,24.6164,24.6239,42100.0
2014-07-22 11:00:00,32.9,32.95,32.89,32.94,229600.0,24.6239,24.6613,24.6164,24.6538,229600.0
2014-07-22 11:05:00,32.94,32.96,32.92,32.93,125300.0,24.6538,24.6688,24.6389,24.6463,125300.0
2014-07-22 11:10:00,32.93,32.93,32.89,32.93,36700.0,24.6463,24.6463,24.6164,24.6463,36700.0
2014-07-22 11:15:00,32.93,32.95,32.91,32.93,118700.0,24.6463,24.6613,24.6314,24.6463,118700.0
2014-07-22 11:20:00,32.93,32.94,32.91,32.93,51100.0,24.6463,24.6538,24.6314,24.6463,51100.0
2014-07-22 11:25:00,32.94,32.94,32.92,32.93,36700.0,24.6538,24.6538,24.6389,24.6463,36700.0
2014-07-22 11:30:00,32.92,32.95,32.92,32.95,40800.0,24.6389,24.6613,24.6389,24.6613,40800.0
2014-07-22 11:35:00,32.95,32.96,32.92,32.95,87300.0,24.6613,24.6688,24.6389,24.6613,87300.0
2014-07-22 11:40:00,32.95,32.98,32.95,32.97,52800.0,24.6613,24.6838,24.6613,24.6763,52800.0
2014-07-22 11:45:00,32.97,32.98,32.96,32.97,36600.0,24.6763,24.6838,24.6688,24.6763,36600.0
2014-07-22 11:50:00,32.97,32.98,32.97,32.98,59000.0,24.6763,24.6838,24.6763,24.6838,59000.0
2014-07-22 11:55:00,32.97,33.02,32.95,32.95,217700.0,24.6763,24.7137,24.6613,24.6613,217700.0
2014-07-22 12:00:00,32.96,33.0,32.95,32.99,56100.0,24.6688,24.6987,24.6613,24.6912,56100.0
2014-07-22 12:05:00,32.99,33.01,32.98,32.99,70200.0,24.6912,24.7062,24.6838,24.6912,70200.0
2014-07-22 12:10:00,32.99,33.01,32.97,33.0,85200.0,24.6912,24.7062,24.6763,24.6987,85200.0
2014-07-22 12:15:00,32.99,33.0,32.98,32.98,40200.0,24.6912,24.6987,24.6838,24.6838,40200.0
2014-07-22 12:20:00,32.98,32.99,32.96,32.98,39300.0,24.6838,24.6912,24.6688,24.6838,39300.0
2014-07-22 12:25:00,32.97,33.02,32.97,33.02,62600.0,24.6763,24.7137,24.6763,24.7137,62600.0
2014-07-22 12:30:00,33.02,33.02,32.99,33.0,52100.0,24.7137,24.7137,24.6912,24.6987,52100.0
2014-07-22 12:35:00,33.0,33.03,32.99,33.0,75200.0,24.6987,24.7212,24.6912,24.6987,75200.0
2014-07-22 12:40:00,33.0,33.01,32.98,33.0,42600.0,24.6987,24.7062,24.6838,24.6987,42600.0
2014-07-22 12:45:00,33.0,33.01,32.99,33.01,62300.0,24.6987,24.7062,24.6912,24.7062,62300.0
2014-07-22 12:50:00,33.01,33.02,33.0,33.02,47500.0,24.7062,24.7137,24.6987,24.7137,47500.0
2014-07-22 12:55:00,33.03,33.04,33.01,33.02,89100.0,24.7212,24.7287,24.7062,24.7137,89100.0
2014-07-22 13:00:00,33.02,33.04,33.02,33.02,35000.0,24.7137,24.7287,24.7137,24.7137,35000.0
2014-07-22 13:05:00,33.02,33.04,33.02,33.04,36500.0,24.7137,24.7287,24.7137,24.7287,36500.0
2014-07-22 13:10:00,33.03,33.07,33.03,33.07,75300.0,24.7212,24.7511,24.7212,24.7511,75300.0
2014-07-22 13:15:00,33.07,33.1,33.07,33.09,84300.0,24.7511,24.7736,24.7511,24.7661,84300.0
2014-07-22 13:20:00,33.09,33.12,33.06,33.07,129100.0,24.7661,24.7885,24.7436,24.7511,129100.0
2014-07-22 13:25:00,33.07,33.08,33.04,33.04,43000.0,24.7511,24.7586,24.7287,24.7287,43000.0
2014-07-22 13:30:00,33.05,33.05,33.0,33.01,57100.0,24.7361,24.7361,24.6987,24.7062,57100.0
2014-07-22 13:35:00,33.01,33.02,33.0,33.0,82200.0,24.7062,24.7137,24.6987,24.6987,82200.0
2014-07-22 13:40:00,33.0,33.0,32.98,33.0,118400.0,24.6987,24.6987,24.6838,24.6987,118400.0
2014-07-22 13:45:00,33.0,33.0,32.99,33.0,33100.0,24.6987,24.6987,24.6912,24.6987,33100.0
2014-07-22 13:50:00,33.0,33.01,32.99,33.0,41800.0,24.6987,24.7062,24.6912,24.6987,41800.0
2014-07-22 13:55:00,33.0,33.02,32.99,33.01,42000.0,24.6987,24.7137,24.6912,24.7062,42000.0
2014-07-22 14:00:00,33.01,33.01,32.99,33.0,57100.0,24.7062,24.7062,24.6912,24.6987,57100.0
2014-07-22 14:05:00,33.01,33.02,32.99,33.02,38800.0,24.7062,24.7137,24.6912,24.7137,38800.0
2014-07-22 14:10:00,33.02,33.03,33.0,33.01,38200.0,24.7137,24.7212,24.6987,24.7062,38200.0
2014-07-22 14:15:00,33.01,33.02,33.0,33.01,60000.0,24.7062,24.7137,24.6987,24.7062,60000.0
2014-07-22 14:20:00,33.0,33.06,32.99,33.05,112200.0,24.6987,24.7436,24.6912,24.7361,112200.0
2014-07-22 14:25:00,33.05,33.07,33.03,33.04,88600.0,24.7361,24.7511,24.7212,24.7287,88600.0
2014-07-22 14:30:00,33.03,33.05,33.0,33.05,42600.0,24.7212,24.7361,24.6987,24.7361,42600.0
2014-07-22 14:35:00,33.05,33.05,33.03,33.04,31000.0,24.7361,24.7361,24.7212,24.7287,31000.0
2014-07-22 14:40:00,33.04,33.04,32.97,32.98,79400.0,24.7287,24.7287,24.6763,24.6838,79400.0
2014-07-22 14:45:00,32.97,32.98,32.95,32.95,85400.0,24.6763,24.6838,24.6613,24.6613,85400.0
2014-07-22 14:50:00,32.97,32.98,32.95,32.98,56300.0,24.6763,24.6838,24.6613,24.6838,56300.0
2014-07-22 14:55:00,32.98,32.99,32.96,32.98,82900.0,24.6838,24.6912,24.6688,24.6838,82900.0
2014-07-22 15:00:00,32.98,33.0,32.97,32.98,105200.0,24.6838,24.6987,24.6763,24.6838,105200.0
2014-07-22 15:05:00,32.98,33.0,32.98,32.98,46000.0,24.6838,24.6987,24.6838,24.6838,46000.0
2014-07-22 15:10:00,32.98,32.99,32.98,32.98,53600.0,24.6838,24.6912,24.6838,24.6838,53600.0
2014-07-22 15:15:00,32.99,33.0,32.98,32.98,65600.0,24.6912,24.6987,24.6838,24.6838,65600.0
2014-07-22 15:20:00,32.98,32.99,32.96,32.97,70100.0,24.6838,24.6912,24.6688,24.6763,70100.0
2014-07-22 15:25:00,32.97,32.99,32.96,32.98,107400.0,24.6763,24.6912,24.6688,24.6838,107400.0
2014-07-22 15:30:00,32.98,32.99,32.96,32.98,250000.0,24.6838,24.6912,24.6688,24.6838,250000.0
2014-07-22 15:35:00,32.98,33.0,32.97,32.98,123600.0,24.6838,24.6987,24.6763,24.6838,123600.0
2014-07-22 15:40:00,32.97,32.99,32.96,32.98,95600.0,24.6763,24.6912,24.6688,24.6838,95600.0
2014-07-22 15:45:00,32.99,33.0,32.95,32.95,227800.0,24.6912,24.6987,24.6613,24.6613,227800.0
2014-07-22 15:50:00,32.95,32.96,32.93,32.94,257400.0,24.6613,24.6688,24.6463,24.6538,257400.0
2014-07-22 15:55:00,32.93,32.94,32.88,32.9,614000.0,24.6463,24.6538,24.6089,24.6239,614000.0
2014-07-23 09:30:00,32.95,33.09,32.92,32.92,285700.0,24.6613,24.7661,24.6389,24.6389,285700.0
2014-07-23 09:35:00,32.93,32.93,32.81,32.89,107300.0,24.6463,24.6463,24.5565,24.6164,107300.0
2014-07-23 09:40:00,32.9,32.93,32.84,32.88,100100.0,24.6239,24.6463,24.579,24.6089,100100.0
2014-07-23 09:45:00,32.88,32.98,32.88,32.98,130000.0,24.6089,24.6838,24.6089,24.6838,130000.0
2014-07-23 09:50:00,32.98,33.03,32.96,33.03,77400.0,24.6838,24.7212,24.6688,24.7212,77400.0
2014-07-23 09:55:00,33.03,33.06,32.99,33.0,105600.0,24.7212,24.7436,24.6912,24.6987,105600.0
2014-07-23 10:00:00,33.0,33.16,33.0,33.14,204200.0,24.6987,24.8185,24.6987,24.8035,204200.0
2014-07-23 10:05:00,33.15,33.16,33.12,33.14,152400.0,24.811,24.8185,24.7885,24.8035,152400.0
2014-07-23 10:10:00,33.13,33.23,33.1,33.22,203100.0,24.796,24.8709,24.7736,24.8634,203100.0
2014-07-23 10:15:00,33.21,33.32,33.21,33.29,339600.0,24.8559,24.9382,24.8559,24.9158,339600.0
2014-07-23 10:20:00,33.29,33.32,33.25,33.25,138100.0,24.9158,24.9382,24.8858,24.8858,138100.0
2014-07-23 10:25:00,33.25,33.33,33.25,33.31,119000.0,24.8858,24.9457,24.8858,24.9307,119000.0
2014-07-23 10:30:00,33.32,33.36,33.3,33.3,220400.0,24.9382,24.9682,24.9233,24.9233,220400.0
2014-07-23 10:35:00,33.3,33.33,33.29,33.31,122100.0,24.9233,24.9457,24.9158,24.9307,122100.0
2014-07-23 10:40:00,33.31,33.36,33.3,33.33,345700.0,24.9307,24.9682,24.9233,24.9457,345700.0
2014-07-23 10:45:00,33.33,33.34,33.32,33.32,74900.0,24.9457,24.9532,24.9382,24.9382,74900.0
2014-07-23 10:50:00,33.33,33.34,33.32,33.33,70700.0,24.9457,24.9532,24.9382,24.9457,70700.0
2014-07-23 10:55:00,33.33,33.34,33.33,33.34,93400.0,24.9457,24.9532,24.9457,24.9532,93400.0
2014-07-23 11:00:00,33.33,33.37,33.33,33.35,153800.0,24.9457,24.9757,24.9457,24.9607,153800.0
2014-07-23 11:05:00,33.35,33.36,33.34,33.36,75800.0,24.9607,24.9682,24.9532,24.9682,75800.0
2014-07-23 11:10:00,33.35,33.38,33.33,33.33,111100.0,24.9607,24.9831,24.9457,24.9457,111100.0
2014-07-23 11:15:00,33.34,33.36,33.33,33.34,61600.0,24.9532,24.9682,24.9457,24.9532,61600.0
2014-07-23 11:20:00,33.34,33.36,33.32,33.32,57100.0,24.9532,24.9682,24.9382,24.9382,57100.0
2014-07-23 11:25:00,33.32,33.35,33.32,33.33,163600.0,24.9382,24.9607,24.9382,24.9457,163600.0
2014-07-23 11:30:00,33.33,33.36,33.33,33.36,65000.0,24.9457,24.9682,24.9457,24.9682,65000.0
2014-07-23 11:35:00,33.36,33.38,33.35,33.37,63700.0,24.9682,24.9831,24.9607,24.9757,63700.0
2014-07-23 11:40:00,33.37,33.38,33.34,33.34,37700.0,24.9757,24.9831,24.9532,24.9532,37700.0
2014-07-23 11:45:00,33.34,33.37,33.34,33.37,60300.0,24.9532,24.9757,24.9532,24.9757,60300.0
2014-07-23 11:50:00,33.37,33.39,33.37,33.39,43500.0,24.9757,24.9906,24.9757,24.9906,43500.0
2014-07-23 11:55:00,33.38,33.39,33.36,33.39,63200.0,24.9831,24.9906,24.9682,24.9906,63200.0
2014-07-23 12:00:00,33.39,33.4,33.37,33.38,161300.0,24.9906,24.9981,24.9757,24.9831,161300.0
2014-07-23 12:05:00,33.38,33.4,33.36,33.39,41700.0,24.9831,24.9981,24.9682,24.9906,41700.0
2014-07-23 12:10:00,33.39,33.4,33.38,33.4,47400.0,24.9906,24.9981,24.9831,24.9981,47400.0
2014-07-23 12:15:00,33.39,33.4,33.38,33.39,50000.0,24.9906,24.9981,24.9831,24.9906,50000.0
2014-07-23 12:20:00,33.39,33.4,33.37,33.38,121000.0,24.9906,24.9981,24.9757,24.9831,121000.0
2014-07-23 12:25:00,33.39,33.4,33.36,33.37,60000.0,24.9906,24.9981,24.9682,24.9757,60000.0
2014-07-23 12:30:00,33.36,33.37,33.33,33.34,107400.0,24.9682,24.9757,24.9457,24.9532,107400.0
2014-07-23 12:35:00,33.34,33.34,33.28,33.3,131300.0,24.9532,24.9532,24.9083,24.9233,131300.0
2014-07-23 12:40:00,33.29,33.34,33.29,33.32,46700.0,24.9158,24.9532,24.9158,24.9382,46700.0
2014-07-23 12:45:00,33.33,33.34,33.31,33.32,72200.0,24.9457,24.9532,24.9307,24.9382,72200.0
2014-07-23 12:50:00,33.32,33.34,33.29,33.3,125000.0,24.9382,24.9532,24.9158,24.9233,125000.0
2014-07-23 12:55:00,33.3,33.34,33.29,33.32,34700.0,24.9233,24.9532,24.9158,24.9382,34700.0
2014-07-23 13:00:00,33.33,33.35,33.32,33.34,52000.0,24.9457,24.9607,24.9382,24.9532,52000.0
2014-07-23 13:05:00,33.34,33.36,33.3,33.31,80000.0,24.9532,24.9682,24.9233,24.9307,80000.0
2014-07-23 13:10:00,33.31,33.33,33.3,33.3,65800.0,24.9307,24.9457,24.9233,24.9233,65800.0
2014-07-23 13:15:00,33.31,33.34,33.3,33.34,38000.0,24.9307,24.9532,24.9233,24.9532,38000.0
2014-07-23 13:20:00,33.34,33.34,33.32,33.33,28200.0,24.9532,24.9532,24.9382,24.9457,28200.0
2014-07-23 13:25:00,33.32,33.35,33.31,33.34,167400.0,24.9382,24.9607,24.9307,24.9532,167400.0
2014-07-23 13:30:00,33.34,33.36,33.32,33.35,64800.0,24.9532,24.9682,24.9382,24.9607,64800.0
2014-07-23 13:35:00,33.34,33.37,33.32,33.33,110500.0,24.9532,24.9757,24.9382,24.9457,110500.0
2014-07-23 13:40:00,33.33,33.38,33.32,33.38,71700.0,24.9457,24.9831,24.9382,24.9831,71700.0
2014-07-23 13:45:00,33.38,33.4,33.37,33.4,122100.0,24.9831,24.9981,24.9757,24.9981,122100.0
2014-07-23 13:50:00,33.4,33.42,33.39,33.41,75800.0,24.9981,25.0131,24.9906,25.0056,75800.0
2014-07-23 13:55:00,33.42,33.43,33.41,33.43,41900.0,25.0131,25.0206,25.0056,25.0206,41900.0
2014-07-23 14:00:00,33.42,33.43,33.41,33.41,103000.0,25.0131,25.0206,25.0056,25.0056,103000.0
2014-07-23 14:05:00,33.41,33.43,33.4,33.43,40800.0,25.0056,25.0206,24.9981,25.0206,40800.0
2014-07-23 14:10:00,33.43,33.45,33.41,33.43,91900.0,25.0206,25.0355,25.0056,25.0206,91900.0
2014-07-23 14:15:00,33.43,33.43,33.41,33.41,45100.0,25.0206,25.0206,25.0056,25.0056,45100.0
2014-07-23 14:20:00,33.42,33.45,33.41,33.42,69400.0,25.0131,25.0355,25.0056,25.0131,69400.0
2014-07-23 14:25:00,33.41,33.42,33.4,33.42,48000.0,25.0056,25.0131,24.9981,25.0131,48000.0
2014-07-23 14:30:00,33.42,33.42,33.37,33.38,84300.0,25.0131,25.0131,24.9757,24.9831,84300.0
2014-07-23 14:35:00,33.38,33.41,33.37,33.4,56500.0,24.9831,25.0056,24.9757,24.9981,56500.0
2014-07-23 14:40:00,33.41,33.41,33.38,33.4,43000.0,25.0056,25.0056,24.9831,24.9981,43000.0
2014-07-23 14:45:00,33.4,33.41,33.37,33.39,95600.0,24.9981,25.0056,24.9757,24.9906,95600.0
2014-07-23 14:50:00,33.39,33.41,33.36,33.36,51000.0,24.9906,25.0056,24.9682,24.9682,51000.0
2014-07-23 14:55:00,33.36,33.37,33.36,33.37,28300.0,24.9682,24.9757,24.9682,24.9757,28300.0
2014-07-23 15:00:00,33.37,33.38,33.35,33.37,62900.0,24.9757,24.9831,24.9607,24.9757,62900.0
2014-07-23 15:05:00,33.37,33.39,33.36,33.38,48500.0,24.9757,24.9906,24.9682,24.9831,48500.0
2014-07-23 15:10:00,33.39,33.39,33.37,33.38,43200.0,24.9906,24.9906,24.9757,24.9831,43200.0
2014-07-23 15:15:00,33.37,33.38,33.36,33.37,90800.0,24.9757,24.9831,24.9682,24.9757,90800.0
2014-07-23 15:20:00,33.37,33.38,33.36,33.37,66400.0,24.9757,24.9831,24.9682,24.9757,66400.0
2014-07-23 15:25:00,33.37,33.38,33.36,33.38,110100.0,24.9757,24.9831,24.9682,24.9831,110100.0
2014-07-23 15:30:00,33.38,33.38,33.36,33.37,49700.0,24.9831,24.9831,24.9682,24.9757,49700.0
2014-07-23 15:35:00,33.37,33.38,33.34,33.38,106000.0,24.9757,24.9831,24.9532,24.9831,106000.0
2014-07-23 15:40:00,33.38,33.38,33.37,33.38,75400.0,24.9831,24.9831,24.9757,24.9831,75400.0
2014-07-23 15:45:00,33.38,33.38,33.34,33.38,269400.0,24.9831,24.9831,24.9532,24.9831,269400.0
2014-07-23 15:50:00,33.38,33.39,33.37,33.37,238300.0,24.9831,24.9906,24.9757,24.9757,238300.0
2014-07-23 15:55:00,33.38,33.38,33.35,33.35,409800.0,24.9831,24.9831,24.9607,24.9607,409800.0
2014-07-24 09:30:00,33.43,33.46,33.24,33.37,192600.0,25.0206,25.043,24.8784,24.9757,192600.0
2014-07-24 09:35:00,33.36,33.41,33.33,33.39,71400.0,24.9682,25.0056,24.9457,24.9906,71400.0
2014-07-24 09:40:00,33.39,33.47,33.37,33.46,126700.0,24.9906,25.0505,24.9757,25.043,126700.0
2014-07-24 09:45:00,33.46,33.6,33.46,33.59,313400.0,25.043,25.1478,25.043,25.1403,313400.0
2014-07-24 09:50:00,33.59,33.59,33.46,33.49,98000.0,25.1403,25.1403,25.043,25.0655,98000.0
2014-07-24 09:55:00,33.49,33.52,33.46,33.48,49200.0,25.0655,25.0879,25.043,25.058,49200.0
2014-07-24 10:00:00,33.47,33.47,33.4,33.41,82500.0,25.0505,25.0505,24.9981,25.0056,82500.0
2014-07-24 10:05:00,33.41,33.44,33.33,33.41,99400.0,25.0056,25.028,24.9457,25.0056,99400.0
2014-07-24 10:10:00,33.41,33.46,33.36,33.45,58200.0,25.0056,25.043,24.9682,25.0355,58200.0
2014-07-24 10:15:00,33.45,33.45,33.37,33.41,75200.0,25.0355,25.0355,24.9757,25.0056,75200.0
2014-07-24 10:20:00,33.42,33.42,33.37,33.38,45600.0,25.0131,25.0131,24.9757,24.9831,45600.0
2014-07-24 10:25:00,33.38,33.42,33.34,33.39,58700.0,24.9831,25.0131,24.9532,24.9906,58700.0
2014-07-24 10:30:00,33.39,33.41,33.36,33.38,61200.0,24.9906,25.0056,24.9682,24.9831,61200.0
2014-07-24 10:35:00,33.38,33.41,33.35,33.36,48700.0,24.9831,25.0056,24.9607,24.9682,48700.0
2014-07-24 10:40:00,33.36,33.41,33.35,33.39,53400.0,24.9682,25.0056,24.9607,24.9906,53400.0
2014-07-24 10:45:00,33.4,33.45,33.38,33.44,45500.0,24.9981,25.0355,24.9831,25.028,45500.0
2014-07-24 10:50:00,33.43,33.44,33.4,33.42,28700.0,25.0206,25.028,24.9981,25.0131,28700.0
2014-07-24 10:55:00,33.42,33.43,33.36,33.37,82400.0,25.0131,25.0206,24.9682,24.9757,82400.0
2014-07-24 11:00:00,33.36,33.39,33.36,33.39,50600.0,24.9682,24.9906,24.9682,24.9906,50600.0
2014-07-24 11:05:00,33.39,33.43,33.38,33.42,95500.0,24.9906,25.0206,24.9831,25.0131,95500.0
2014-07-24 11:10:00,33.42,33.46,33.41,33.46,86000.0,25.0131,25.043,25.0056,25.043,86000.0
2014-07-24 11:15:00,33.45,33.5,33.45,33.5,69700.0,25.0355,25.0729,25.0355,25.0729,69700.0
2014-07-24 11:20:00,33.49,33.5,33.46,33.49,87900.0,25.0655,25.0729,25.043,25.0655,87900.0
2014-07-24 11:25:00,33.49,33.53,33.49,33.52,82700.0,25.0655,25.0954,25.0655,25.0879,82700.0
2014-07-24 11:30:00,33.52,33.54,33.51,33.52,31100.0,25.0879,25.1029,25.0804,25.0879,31100.0
2014-07-24 11:35:00,33.53,33.54,33.5,33.53,42000.0,25.0954,25.1029,25.0729,25.0954,42000.0
2014-07-24 11:40:00,33.54,33.56,33.53,33.55,37100.0,25.1029,25.1179,25.0954,25.1104,37100.0
2014-07-24 11:45:00,33.55,33.57,33.54,33.56,50300.0,25.1104,25.1253,25.1029,25.1179,50300.0
2014-07-24 11:50:00,33.56,33.58,33.54,33.54,54000.0,25.1179,25.1328,25.1029,25.1029,54000.0
2014-07-24 11:55:00,33.55,33.59,33.55,33.56,67600.0,25.1104,25.1403,25.1104,25.1179,67600.0
2014-07-24 12:00:00,33.55,33.59,33.54,33.59,34100.0,25.1104,25.1403,25.1029,25.1403,34100.0
2014-07-24 12:05:00,33.59,33.6,33.58,33.59,43500.0,25.1403,25.1478,25.1328,25.1403,43500.0
2014-07-24 12:10:00,33.59,33.6,33.58,33.59,47800.0,25.1403,25.1478,25.1328,25.1403,47800.0
2014-07-24 12:15:00,33.6,33.6,33.56,33.58,52000.0,25.1478,25.1478,25.1179,25.1328,52000.0
2014-07-24 12:20:00,33.58,33.58,33.55,33.55,51300.0,25.1328,25.1328,25.1104,25.1104,51300.0
2014-07-24 12:25:00,33.55,33.57,33.54,33.54,37700.0,25.1104,25.1253,25.1029,25.1029,37700.0
2014-07-24 12:30:00,33.55,33.55,33.51,33.51,64600.0,25.1104,25.1104,25.0804,25.0804,64600.0
2014-07-24 12:35:00,33.52,33.57,33.52,33.57,36100.0,25.0879,25.1253,25.0879,25.1253,36100.0
2014-07-24 12:40:00,33.57,33.57,33.54,33.55,22100.0,25.1253,25.1253,25.1029,25.1104,22100.0
2014-07-24 12:45:00,33.54,33.55,33.52,33.53,33000.0,25.1029,25.1104,25.0879,25.0954,33000.0
2014-07-24 12:50:00,33.54,33.56,33.53,33.55,21700.0,25.1029,25.1179,25.0954,25.1104,21700.0
2014-07-24 12:55:00,33.55,33.56,33.53,33.54,28100.0,25.1104,25.1179,25.0954,25.1029,28100.0
2014-07-24 13:00:00,33.53,33.54,33.48,33.48,70900.0,25.0954,25.1029,25.058,25.058,70900.0
2014-07-24 13:05:00,33.48,33.48,33.45,33.45,39700.0,25.058,25.058,25.0355,25.0355,39700.0
2014-07-24 13:10:00,33.45,33.46,33.43,33.44,72600.0,25.0355,25.043,25.0206,25.028,72600.0
2014-07-24 13:15:00,33.44,33.46,33.44,33.46,18000.0,25.028,25.043,25.028,25.043,18000.0
2014-07-24 13:20:00,33.45,33.5,33.45,33.48,50300.0,25.0355,25.0729,25.0355,25.058,50300.0
2014-07-24 13:25:00,33.48,33.5,33.48,33.48,27100.0,25.058,25.0729,25.058,25.058,27100.0
2014-07-24 13:30:00,33.48,33.51,33.45,33.47,51000.0,25.058,25.0804,25.0355,25.0505,51000.0
2014-07-24 13:35:00,33.47,33.48,33.44,33.44,39500.0,25.0505,25.058,25.028,25.028,39500.0
2014-07-24 13:40:00,33.44,33.46,33.42,33.44,63100.0,25.028,25.043,25.0131,25.028,63100.0
2014-07-24 13:45:00,33.44,33.44,33.41,33.41,48000.0,25.028,25.028,25.0056,25.0056,48000.0
2014-07-24 13:50:00,33.42,33.43,33.38,33.39,69900.0,25.0131,25.0206,24.9831,24.9906,69900.0
2014-07-24 13:55:00,33.38,33.43,33.38,33.42,40100.0,24.9831,25.0206,24.9831,25.0131,40100.0
2014-07-24 14:00:00,33.43,33.43,33.39,33.4,41000.0,25.0206,25.0206,24.9906,24.9981,41000.0
2014-07-24 14:05:00,33.4,33.4,33.36,33.37,43100.0,24.9981,24.9981,24.9682,24.9757,43100.0
2014-07-24 14:10:00,33.38,33.41,33.38,33.39,36100.0,24.9831,25.0056,24.9831,24.9906,36100.0
2014-07-24 14:15:00,33.4,33.42,33.39,33.41,48700.0,24.9981,25.0131,24.9906,25.0056,48700.0
2014-07-24 14:20:00,33.41,33.43,33.4,33.42,37000.0,25.0056,25.0206,24.9981,25.0131,37000.0
2014-07-24 14:25:00,33.42,33.42,33.39,33.42,29100.0,25.0131,25.0131,24.9906,25.0131,29100.0
2014-07-24 14:30:00,33.41,33.42,33.37,33.39,30600.0,25.0056,25.0131,24.9757,24.9906,30600.0
2014-07-24 14:35:00,33.39,33.39,33.36,33.36,39300.0,24.9906,24.9906,24.9682,24.9682,39300.0
2014-07-24 14:40:00,33.37,33.38,33.34,33.37,59400.0,24.9757,24.9831,24.9532,24.9757,59400.0
2014-07-24 14:45:00,33.36,33.39,33.36,33.37,27600.0,24.9682,24.9906,24.9682,24.9757,27600.0
2014-07-24 14:50:00,33.38,33.38,33.36,33.38,35300.0,24.9831,24.9831,24.9682,24.9831,35300.0
2014-07-24 14:55:00,33.38,33.4,33.34,33.35,41400.0,24.9831,24.9981,24.9532,24.9607,41400.0
2014-07-24 15:00:00,33.34,33.36,33.33,33.34,24700.0,24.9532,24.9682,24.9457,24.9532,24700.0
2014-07-24 15:05:00,33.34,33.34,33.3,33.33,78700.0,24.9532,24.9532,24.9233,24.9457,78700.0
2014-07-24 15:10:00,33.33,33.35,33.32,33.33,61700.0,24.9457,24.9607,24.9382,24.9457,61700.0
2014-07-24 15:15:00,33.34,33.36,33.33,33.34,55900.0,24.9532,24.9682,24.9457,24.9532,55900.0
2014-07-24 15:20:00,33.34,33.34,33.32,33.34,48900.0,24.9532,24.9532,24.9382,24.9532,48900.0
2014-07-24 15:25:00,33.35,33.36,33.33,33.34,63000.0,24.9607,24.9682,24.9457,24.9532,63000.0
2014-07-24 15:30:00,33.34,33.37,33.33,33.36,138600.0,24.9532,24.9757,24.9457,24.9682,138600.0
2014-07-24 15:35:00,33.37,33.37,33.35,33.36,78900.0,24.9757,24.9757,24.9607,24.9682,78900.0
2014-07-24 15:40:00,33.37,33.46,33.37,33.46,224100.0,24.9757,25.043,24.9757,25.043,224100.0
2014-07-24 15:45:00,33.46,33.47,33.42,33.45,224200.0,25.043,25.0505,25.0131,25.0355,224200.0
2014-07-24 15:50:00,33.45,33.46,33.41,33.41,222000.0,25.0355,25.043,25.0056,25.0056,222000.0
2014-07-24 15:55:00,33.41,33.44,33.39,33.39,304900.0,25.0056,25.028,24.9906,24.9906,304900.0
2014-07-25 09:30:00,33.34,33.39,33.26,33.26,164700.0,24.9532,24.9906,24.8933,24.8933,164700.0
2014-07-25 09:35:00,33.26,33.4,33.25,33.36,155300.0,24.8933,24.9981,24.8858,24.9682,155300.0
2014-07-25 09:40:00,33.36,33.36,33.24,33.24,186900.0,24.9682,24.9682,24.8784,24.8784,186900.0
2014-07-25 09:45:00,33.25,33.25,33.2,33.25,172800.0,24.8858,24.8858,24.8484,24.8858,172800.0
2014-07-25 09:50:00,33.25,33.3,33.23,33.29,83100.0,24.8858,24.9233,24.8709,24.9158,83100.0
2014-07-25 09:55:00,33.29,33.33,33.28,33.31,107700.0,24.9158,24.9457,24.9083,24.9307,107700.0
2014-07-25 10:00:00,33.31,33.32,33.26,33.3,57200.0,24.9307,24.9382,24.8933,24.9233,57200.0
2014-07-25 10:05:00,33.3,33.31,33.26,33.28,66100.0,24.9233,24.9307,24.8933,24.9083,66100.0
2014-07-25 10:10:00,33.28,33.31,33.27,33.28,68100.0,24.9083,24.9307,24.9008,24.9083,68100.0
2014-07-25 10:15:00,33.28,33.37,33.26,33.37,52200.0,24.9083,24.9757,24.8933,24.9757,52200.0
2014-07-25 10:20:00,33.37,33.4,33.32,33.39,69200.0,24.9757,24.9981,24.9382,24.9906,69200.0
2014-07-25 10:25:00,33.39,33.39,33.33,33.35,73000.0,24.9906,24.9906,24.9457,24.9607,73000.0
2014-07-25 10:30:00,33.36,33.4,33.36,33.37,137300.0,24.9682,24.9981,24.9682,24.9757,137300.0
2014-07-25 10:35:00,33.37,33.44,33.37,33.44,87900.0,24.9757,25.028,24.9757,25.028,87900.0
2014-07-25 10:40:00,33.44,33.45,33.39,33.4,74900.0,25.028,25.0355,24.9906,24.9981,74900.0
2014-07-25 10:45:00,33.4,33.42,33.38,33.39,103200.0,24.9981,25.0131,24.9831,24.9906,103200.0
2014-07-25 10:50:00,33.38,33.41,33.33,33.33,42100.0,24.9831,25.0056,24.9457,24.9457,42100.0
2014-07-25 10:55:00,33.33,33.35,33.27,33.29,42800.0,24.9457,24.9607,24.9008,24.9158,42800.0
2014-07-25 11:00:00,33.28,33.28,33.22,33.28,79100.0,24.9083,24.9083,24.8634,24.9083,79100.0
2014-07-25 11:05:00,33.27,33.3,33.25,33.3,44400.0,24.9008,24.9233,24.8858,24.9233,44400.0
2014-07-25 11:10:00,33.29,33.3,33.27,33.28,30200.0,24.9158,24.9233,24.9008,24.9083,30200.0
2014-07-25 11:15:00,33.28,33.29,33.25,33.25,49000.0,24.9083,24.9158,24.8858,24.8858,49000.0
2014-07-25 11:20:00,33.25,33.26,33.2,33.21,99000.0,24.8858,24.8933,24.8484,24.8559,99000.0
2014-07-25 11:25:00,33.21,33.28,33.21,33.27,53200.0,24.8559,24.9083,24.8559,24.9008,53200.0
2014-07-25 11:30:00,33.27,33.3,33.26,33.28,54300.0,24.9008,24.9233,24.8933,24.9083,54300.0
2014-07-25 11:35:00,33.28,33.3,33.28,33.29,21500.0,24.9083,24.9233,24.9083,24.9158,21500.0
2014-07-25 11:40:00,33.29,33.32,33.28,33.29,31700.0,24.9158,24.9382,24.9083,24.9158,31700.0
2014-07-25 11:45:00,33.29,33.31,33.29,33.29,17700.0,24.9158,24.9307,24.9158,24.9158,17700.0
2014-07-25 11:50:00,33.3,33.3,33.28,33.3,17200.0,24.9233,24.9233,24.9083,24.9233,17200.0
2014-07-25 11:55:00,33.3,33.3,33.28,33.29,29400.0,24.9233,24.9233,24.9083,24.9158,29400.0
2014-07-25 12:00:00,33.29,33.31,33.28,33.29,53400.0,24.9158,24.9307,24.9083,24.9158,53400.0
2014-07-25 12:05:00,33.29,33.3,33.25,33.26,85300.0,24.9158,24.9233,24.8858,24.8933,85300.0
2014-07-25 12:10:00,33.27,33.27,33.25,33.26,27900.0,24.9008,24.9008,24.8858,24.8933,27900.0
2014-07-25 12:15:00,33.25,33.27,33.24,33.24,58200.0,24.8858,24.9008,24.8784,24.8784,58200.0
2014-07-25 12:20:00,33.24,33.24,33.22,33.23,39900.0,24.8784,24.8784,24.8634,24.8709,39900.0
2014-07-25 12:25:00,33.24,33.25,33.23,33.24,38000.0,24.8784,24.8858,24.8709,24.8784,38000.0
2014-07-25 12:30:00,33.23,33.25,33.23,33.24,14500.0,24.8709,24.8858,24.8709,24.8784,14500.0
2014-07-25 12:35:00,33.24,33.26,33.23,33.26,17400.0,24.8784,24.8933,24.8709,24.8933,17400.0
2014-07-25 12:40:00,33.26,33.27,33.26,33.27,23500.0,24.8933,24.9008,24.8933,24.9008,23500.0
2014-07-25 12:45:00,33.26,33.3,33.26,33.3,20800.0,24.8933,24.9233,24.8933,24.9233,20800.0
2014-07-25 12:50:00,33.3,33.3,33.29,33.3,5800.0,24.9233,24.9233,24.9158,24.9233,5800.0
2014-07-25 12:55:00,33.29,33.31,33.28,33.3,27100.0,24.9158,24.9307,24.9083,24.9233,27100.0
2014-07-25 13:00:00,33.3,33.32,33.3,33.32,22500.0,24.9233,24.9382,24.9233,24.9382,22500.0
2014-07-25 13:05:00,33.33,33.33,33.29,33.3,32800.0,24.9457,24.9457,24.9158,24.9233,32800.0
2014-07-25 13:10:00,33.3,33.31,33.29,33.29,32900.0,24.9233,24.9307,24.9158,24.9158,32900.0
2014-07-25 13:15:00,33.29,33.29,33.27,33.28,28300.0,24.9158,24.9158,24.9008,24.9083,28300.0
2014-07-25 13:20:00,33.28,33.29,33.26,33.27,18400.0,24.9083,24.9158,24.8933,24.9008,18400.0
2014-07-25 13:25:00,33.26,33.29,33.24,33.25,26000.0,24.8933,24.9158,24.8784,24.8858,26000.0
2014-07-25 13:30:00,33.26,33.26,33.2,33.22,119600.0,24.8933,24.8933,24.8484,24.8634,119600.0
2014-07-25 13:35:00,33.22,33.23,33.2,33.22,57200.0,24.8634,24.8709,24.8484,24.8634,57200.0
2014-07-25 13:40:00,33.22,33.23,33.21,33.23,15400.0,24.8634,24.8709,24.8559,24.8709,15400.0
2014-07-25 13:45:00,33.22,33.27,33.22,33.26,69500.0,24.8634,24.9008,24.8634,24.8933,69500.0
2014-07-25 13:50:00,33.26,33.26,33.2,33.22,70800.0,24.8933,24.8933,24.8484,24.8634,70800.0
2014-07-25 13:55:00,33.22,33.22,33.2,33.2,71000.0,24.8634,24.8634,24.8484,24.8484,71000.0
2014-07-25 14:00:00,33.2,33.22,33.19,33.22,217300.0,24.8484,24.8634,24.8409,24.8634,217300.0
2014-07-25 14:05:00,33.22,33.25,33.21,33.25,39700.0,24.8634,24.8858,24.8559,24.8858,39700.0
2014-07-25 14:10:00,33.25,33.25,33.22,33.22,44000.0,24.8858,24.8858,24.8634,24.8634,44000.0
2014-07-25 14:15:00,33.23,33.26,33.22,33.26,53600.0,24.8709,24.8933,24.8634,24.8933,53600.0
2014-07-25 14:20:00,33.26,33.26,33.24,33.26,28700.0,24.8933,24.8933,24.8784,24.8933,28700.0
2014-07-25 14:25:00,33.26,33.28,33.25,33.27,50300.0,24.8933,24.9083,24.8858,24.9008,50300.0
2014-07-25 14:30:00,33.26,33.28,33.24,33.25,60300.0,24.8933,24.9083,24.8784,24.8858,60300.0
2014-07-25 14:35:00,33.25,33.25,33.23,33.24,31100.0,24.8858,24.8858,24.8709,24.8784,31100.0
2014-07-25 14:40:00,33.24,33.26,33.23,33.25,32200.0,24.8784,24.8933,24.8709,24.8858,32200.0
2014-07-25 14:45:00,33.26,33.26,33.24,33.24,41400.0,24.8933,24.8933,24.8784,24.8784,41400.0
2014-07-25 14:50:00,33.24,33.25,33.21,33.21,49500.0,24.8784,24.8858,24.8559,24.8559,49500.0
2014-07-25 14:55:00,33.22,33.27,33.2,33.27,54800.0,24.8634,24.9008,24.8484,24.9008,54800.0
2014-07-25 15:00:00,33.27,33.28,33.25,33.27,131700.0,24.9008,24.9083,24.8858,24.9008,131700.0
2014-07-25 15:05:00,33.27,33.28,33.25,33.27,54300.0,24.9008,24.9083,24.8858,24.9008,54300.0
2014-07-25 15:10:00,33.27,33.29,33.26,33.26,63000.0,24.9008,24.9158,24.8933,24.8933,63000.0
2014-07-25 15:15:00,33.26,33.29,33.25,33.27,85500.0,24.8933,24.9158,24.8858,24.9008,85500.0
2014-07-25 15:20:00,33.26,33.29,33.26,33.26,56300.0,24.8933,24.9158,24.8933,24.8933,56300.0
2014-07-25 15:25:00,33.26,33.26,33.23,33.24,59700.0,24.8933,24.8933,24.8709,24.8784,59700.0
2014-07-25 15:30:00,33.25,33.25,33.23,33.23,68400.0,24.8858,24.8858,24.8709,24.8709,68400.0
2014-07-25 15:35:00,33.23,33.26,33.21,33.22,79200.0,24.8709,24.8933,24.8559,24.8634,79200.0
2014-07-25 15:40:00,33.22,33.27,33.21,33.26,219200.0,24.8634,24.9008,24.8559,24.8933,219200.0
2014-07-25 15:45:00,33.27,33.29,33.27,33.29,89900.0,24.9008,24.9158,24.9008,24.9158,89900.0
2014-07-25 15:50:00,33.29,33.29,33.24,33.24,282200.0,24.9158,24.9158,24.8784,24.8784,282200.0
2014-07-25 15:55:00,33.25,33.25,33.2,33.22,404800.0,24.8858,24.8858,24.8484,24.8634,404800.0
2014-07-28 09:30:00,33.2,33.21,33.1,33.18,145600.0,24.8484,24.8559,24.7736,24.8334,145600.0
2014-07-28 09:35:00,33.18,33.38,33.18,33.28,128500.0,24.8334,24.9831,24.8334,24.9083,128500.0
2014-07-28 09:40:00,33.27,33.29,33.17,33.17,81300.0,24.9008,24.9158,24.826,24.826,81300.0
2014-07-28 09:45:00,33.18,33.19,33.1,33.11,123700.0,24.8334,24.8409,24.7736,24.7811,123700.0
2014-07-28 09:50:00,33.11,33.11,33.04,33.08,147100.0,24.7811,24.7811,24.7287,24.7586,147100.0
2014-07-28 09:55:00,33.07,33.08,33.03,33.06,116500.0,24.7511,24.7586,24.7212,24.7436,116500.0
2014-07-28 10:00:00,33.07,33.09,32.96,33.02,136100.0,24.7511,24.7661,24.6688,24.7137,136100.0
2014-07-28 10:05:00,33.01,33.04,32.94,32.94,164000.0,24.7062,24.7287,24.6538,24.6538,164000.0
2014-07-28 10:10:00,32.93,32.99,32.92,32.99,75600.0,24.6463,24.6912,24.6389,24.6912,75600.0
2014-07-28 10:15:00,32.98,33.0,32.92,32.95,64500.0,24.6838,24.6987,24.6389,24.6613,64500.0
2014-07-28 10:20:00,32.96,32.97,32.91,32.94,62000.0,24.6688,24.6763,24.6314,24.6538,62000.0
2014-07-28 10:25:00,32.93,32.96,32.92,32.92,49800.0,24.6463,24.6688,24.6389,24.6389,49800.0
2014-07-28 10:30:00,32.93,32.97,32.92,32.93,46900.0,24.6463,24.6763,24.6389,24.6463,46900.0
2014-07-28 10:35:00,32.93,32.97,32.92,32.95,71400.0,24.6463,24.6763,24.6389,24.6613,71400.0
2014-07-28 10:40:00,32.95,33.0,32.95,32.99,38300.0,24.6613,24.6987,24.6613,24.6912,38300.0
2014-07-28 10:45:00,32.99,33.03,32.98,33.0,60900.0,24.6912,24.7212,24.6838,24.6987,60900.0
2014-07-28 10:50:00,33.0,33.02,32.98,32.98,32500.0,24.6987,24.7137,24.6838,24.6838,32500.0
2014-07-28 10:55:00,32.98,32.99,32.87,32.88,155600.0,24.6838,24.6912,24.6014,24.6089,155600.0
2014-07-28 11:00:00,32.88,32.93,32.87,32.93,51400.0,24.6089,24.6463,24.6014,24.6463,51400.0
2014-07-28 11:05:00,32.94,32.95,32.92,32.93,40800.0,24.6538,24.6613,24.6389,24.6463,40800.0
2014-07-28 11:10:00,32.94,32.98,32.94,32.94,113500.0,24.6538,24.6838,24.6538,24.6538,113500.0
2014-07-28 11:15:00,32.95,32.95,32.92,32.95,68800.0,24.6613,24.6613,24.6389,24.6613,68800.0
2014-07-28 11:20:00,32.95,32.99,32.95,32.96,60300.0,24.6613,24.6912,24.6613,24.6688,60300.0
2014-07-28 11:25:00,32.97,32.98,32.94,32.98,62600.0,24.6763,24.6838,24.6538,24.6838,62600.0
2014-07-28 11:30:00,32.98,33.06,32.98,33.05,76800.0,24.6838,24.7436,24.6838,24.7361,76800.0
2014-07-28 11:35:00,33.05,33.06,32.98,32.98,53900.0,24.7361,24.7436,24.6838,24.6838,53900.0
2014-07-28 11:40:00,32.99,33.03,32.98,33.03,68700.0,24.6912,24.7212,24.6838,24.7212,68700.0
2014-07-28 11:45:00,33.04,33.05,33.0,33.01,70500.0,24.7287,24.7361,24.6987,24.7062,70500.0
2014-07-28 11:50:00,33.02,33.04,33.01,33.02,45100.0,24.7137,24.7287,24.7062,24.7137,45100.0
2014-07-28 11:55:00,33.02,33.05,33.01,33.03,53000.0,24.7137,24.7361,24.7062,24.7212,53000.0
2014-07-28 12:00:00,33.04,33.05,33.01,33.01,44100.0,24.7287,24.7361,24.7062,24.7062,44100.0
2014-07-28 12:05:00,33.02,33.05,33.01,33.04,29700.0,24.7137,24.7361,24.7062,24.7287,29700.0
2014-07-28 12:10:00,33.05,33.05,32.99,33.0,39000.0,24.7361,24.7361,24.6912,24.6987,39000.0
2014-07-28 12:15:00,33.01,33.01,32.96,32.96,37900.0,24.7062,24.7062,24.6688,24.6688,37900.0
2014-07-28 12:20:00,32.96,33.0,32.95,33.0,28400.0,24.6688,24.6987,24.6613,24.6987,28400.0
2014-07-28 12:25:00,33.0,33.01,32.96,32.96,57500.0,24.6987,24.7062,24.6688,24.6688,57500.0
2014-07-28 12:30:00,32.96,32.98,32.95,32.95,32600.0,24.6688,24.6838,24.6613,24.6613,32600.0
2014-07-28 12:35:00,32.95,32.98,32.95,32.97,61800.0,24.6613,24.6838,24.6613,24.6763,61800.0
2014-07-28 12:40:00,32.97,33.0,32.95,32.99,44800.0,24.6763,24.6987,24.6613,24.6912,44800.0
2014-07-28 12:45:00,33.0,33.0,32.98,32.99,18800.0,24.6987,24.6987,24.6838,24.6912,18800.0
2014-07-28 12:50:00,32.99,32.99,32.97,32.97,26900.0,24.6912,24.6912,24.6763,24.6763,26900.0
2014-07-28 12:55:00,32.98,33.0,32.96,32.99,41500.0,24.6838,24.6987,24.6688,24.6912,41500.0
2014-07-28 13:00:00,33.0,33.01,32.97,32.98,52300.0,24.6987,24.7062,24.6763,24.6838,52300.0
2014-07-28 13:05:00,32.98,32.99,32.97,32.98,27700.0,24.6838,24.6912,24.6763,24.6838,27700.0
2014-07-28 13:10:00,32.98,33.01,32.98,33.0,36000.0,24.6838,24.7062,24.6838,24.6987,36000.0
2014-07-28 13:15:00,33.0,33.05,32.99,33.04,33500.0,24.6987,24.7361,24.6912,24.7287,33500.0
2014-07-28 13:20:00,33.04,33.1,33.02,33.08,90900.0,24.7287,24.7736,24.7137,24.7586,90900.0
2014-07-28 13:25:00,33.09,33.09,33.07,33.07,24100.0,24.7661,24.7661,24.7511,24.7511,24100.0
2014-07-28 13:30:00,33.07,33.12,33.06,33.09,68500.0,24.7511,24.7885,24.7436,24.7661,68500.0
2014-07-28 13:35:00,33.09,33.16,33.09,33.14,89800.0,24.7661,24.8185,24.7661,24.8035,89800.0
2014-07-28 13:40:00,33.14,33.16,33.13,33.15,38600.0,24.8035,24.8185,24.796,24.811,38600.0
2014-07-28 13:45:00,33.16,33.17,33.14,33.16,63100.0,24.8185,24.826,24.8035,24.8185,63100.0
2014-07-28 13:50:00,33.16,33.18,33.14,33.18,69900.0,24.8185,24.8334,24.8035,24.8334,69900.0
2014-07-28 13:55:00,33.18,33.19,33.17,33.17,50100.0,24.8334,24.8409,24.826,24.826,50100.0
2014-07-28 14:00:00,33.18,33.2,33.18,33.19,59200.0,24.8334,24.8484,24.8334,24.8409,59200.0
2014-07-28 14:05:00,33.2,33.22,33.19,33.22,38900.0,24.8484,24.8634,24.8409,24.8634,38900.0
2014-07-28 14:10:00,33.22,33.25,33.22,33.23,85400.0,24.8634,24.8858,24.8634,24.8709,85400.0
2014-07-28 14:15:00,33.23,33.23,33.18,33.18,62700.0,24.8709,24.8709,24.8334,24.8334,62700.0
2014-07-28 14:20:00,33.18,33.18,33.14,33.14,32100.0,24.8334,24.8334,24.8035,24.8035,32100.0
2014-07-28 14:25:00,33.15,33.16,33.12,33.12,67600.0,24.811,24.8185,24.7885,24.7885,67600.0
2014-07-28 14:30:00,33.12,33.12,33.08,33.09,60300.0,24.7885,24.7885,24.7586,24.7661,60300.0
2014-07-28 14:35:00,33.09,33.12,33.08,33.1,35500.0,24.7661,24.7885,24.7586,24.7736,35500.0
2014-07-28 14:40:00,33.09,33.1,33.06,33.07,30400.0,24.7661,24.7736,24.7436,24.7511,30400.0
2014-07-28 14:45:00,33.07,33.09,33.06,33.09,56000.0,24.7511,24.7661,24.7436,24.7661,56000.0
2014-07-28 14:50:00,33.09,33.13,33.08,33.12,65000.0,24.7661,24.796,24.7586,24.7885,65000.0
2014-07-28 14:55:00,33.12,33.15,33.11,33.13,56600.0,24.7885,24.811,24.7811,24.796,56600.0
2014-07-28 15:00:00,33.13,33.13,33.09,33.09,99100.0,24.796,24.796,24.7661,24.7661,99100.0
2014-07-28 15:05:00,33.09,33.11,33.07,33.1,216100.0,24.7661,24.7811,24.7511,24.7736,216100.0
2014-07-28 15:10:00,33.09,33.09,33.06,33.08,101600.0,24.7661,24.7661,24.7436,24.7586,101600.0
2014-07-28 15:15:00,33.07,33.07,33.05,33.06,50100.0,24.7511,24.7511,24.7361,24.7436,50100.0
2014-07-28 15:20:00,33.06,33.07,33.03,33.04,89300.0,24.7436,24.7511,24.7212,24.7287,89300.0
2014-07-28 15:25:00,33.04,33.04,33.0,33.01,51100.0,24.7287,24.7287,24.6987,24.7062,51100.0
2014-07-28 15:30:00,33.01,33.05,33.0,33.05,93200.0,24.7062,24.7361,24.6987,24.7361,93200.0
2014-07-28 15:35:00,33.05,33.05,33.02,33.03,97500.0,24.7361,24.7361,24.7137,24.7212,97500.0
2014-07-28 15:40:00,33.03,33.07,33.03,33.05,110900.0,24.7212,24.7511,24.7212,24.7361,110900.0
2014-07-28 15:45:00,33.06,33.07,33.03,33.05,311300.0,24.7436,24.7511,24.7212,24.7361,311300.0
2014-07-28 15:50:00,33.04,33.07,33.04,33.05,368600.0,24.7287,24.7511,24.7287,24.7361,368600.0
2014-07-28 15:55:00,33.05,33.07,33.04,33.06,428000.0,24.7361,24.7511,24.7287,24.7436,428000.0
2014-07-29 09:30:00,33.08,33.08,32.97,33.01,221900.0,24.8344,24.8344,24.7519,24.7819,221900.0
2014-07-29 09:35:00,33.01,33.1,32.99,33.08,129000.0,24.7819,24.8494,24.7669,24.8344,129000.0
2014-07-29 09:40:00,33.08,33.08,32.98,33.06,78200.0,24.8344,24.8344,24.7594,24.8194,78200.0
2014-07-29 09:45:00,33.07,33.1,33.04,33.05,106900.0,24.8269,24.8494,24.8044,24.8119,106900.0
2014-07-29 09:50:00,33.04,33.05,33.02,33.05,72800.0,24.8044,24.8119,24.7894,24.8119,72800.0
2014-07-29 09:55:00,33.04,33.05,32.95,32.97,79200.0,24.8044,24.8119,24.7368,24.7519,79200.0
2014-07-29 10:00:00,32.98,33.0,32.96,33.0,47200.0,24.7594,24.7744,24.7443,24.7744,47200.0
2014-07-29 10:05:00,33.0,33.09,32.97,33.05,135500.0,24.7744,24.8419,24.7519,24.8119,135500.0
2014-07-29 10:10:00,33.05,33.06,33.04,33.05,103400.0,24.8119,24.8194,24.8044,24.8119,103400.0
2014-07-29 10:15:00,33.05,33.06,33.01,33.02,178000.0,24.8119,24.8194,24.7819,24.7894,178000.0
2014-07-29 10:20:00,33.02,33.06,32.99,33.01,242000.0,24.7894,24.8194,24.7669,24.7819,242000.0
2014-07-29 10:25:00,33.01,33.02,32.98,33.0,187900.0,24.7819,24.7894,24.7594,24.7744,187900.0
2014-07-29 10:30:00,33.01,33.01,32.94,32.98,120500.0,24.7819,24.7819,24.7293,24.7594,120500.0
2014-07-29 10:35:00,32.98,33.04,32.98,33.02,186900.0,24.7594,24.8044,24.7594,24.7894,186900.0
2014-07-29 10:40:00,33.02,33.04,33.0,33.03,101600.0,24.7894,24.8044,24.7744,24.7969,101600.0
2014-07-29 10:45:00,33.03,33.04,32.99,33.0,51000.0,24.7969,24.8044,24.7669,24.7744,51000.0
2014-07-29 10:50:00,33.0,33.01,32.92,32.93,51600.0,24.7744,24.7819,24.7143,24.7218,51600.0
2014-07-29 10:55:00,32.94,32.94,32.91,32.91,34100.0,24.7293,24.7293,24.7068,24.7068,34100.0
2014-07-29 11:00:00,32.91,32.91,32.85,32.85,63100.0,24.7068,24.7068,24.6618,24.6618,63100.0
2014-07-29 11:05:00,32.86,32.87,32.72,32.73,194300.0,24.6693,24.6768,24.5642,24.5717,194300.0
2014-07-29 11:10:00,32.73,32.79,32.69,32.78,67600.0,24.5717,24.6167,24.5416,24.6092,67600.0
2014-07-29 11:15:00,32.78,32.82,32.78,32.79,50300.0,24.6092,24.6392,24.6092,24.6167,50300.0
2014-07-29 11:20:00,32.79,32.8,32.75,32.76,50400.0,24.6167,24.6242,24.5867,24.5942,50400.0
2014-07-29 11:25:00,32.76,32.77,32.74,32.74,34200.0,24.5942,24.6017,24.5792,24.5792,34200.0
2014-07-29 11:30:00,32.74,32.75,32.68,32.69,58800.0,24.5792,24.5867,24.5341,24.5416,58800.0
2014-07-29 11:35:00,32.69,32.7,32.66,32.68,79600.0,24.5416,24.5492,24.5191,24.5341,79600.0
2014-07-29 11:40:00,32.68,32.74,32.67,32.73,19400.0,24.5341,24.5792,24.5266,24.5717,19400.0
2014-07-29 11:45:00,32.73,32.75,32.73,32.73,22300.0,24.5717,24.5867,24.5717,24.5717,22300.0
2014-07-29 11:50:00,32.73,32.76,32.73,32.75,56600.0,24.5717,24.5942,24.5717,24.5867,56600.0
2014-07-29 11:55:00,32.76,32.77,32.73,32.75,122100.0,24.5942,24.6017,24.5717,24.5867,122100.0
2014-07-29 12:00:00,32.76,32.76,32.74,32.75,33700.0,24.5942,24.5942,24.5792,24.5867,33700.0
2014-07-29 12:05:00,32.74,32.76,32.74,32.74,25200.0,24.5792,24.5942,24.5792,24.5792,25200.0
2014-07-29 12:10:00,32.74,32.77,32.73,32.77,37500.0,24.5792,24.6017,24.5717,24.6017,37500.0
2014-07-29 12:15:00,32.76,32.78,32.75,32.75,39900.0,24.5942,24.6092,24.5867,24.5867,39900.0
2014-07-29 12:20:00,32.76,32.82,32.75,32.82,34600.0,24.5942,24.6392,24.5867,24.6392,34600.0
2014-07-29 12:25:00,32.81,32.83,32.78,32.79,36800.0,24.6317,24.6467,24.6092,24.6167,36800.0
2014-07-29 12:30:00,32.79,32.8,32.78,32.79,18600.0,24.6167,24.6242,24.6092,24.6167,18600.0
2014-07-29 12:35:00,32.79,32.82,32.78,32.79,34300.0,24.6167,24.6392,24.6092,24.6167,34300.0
2014-07-29 12:40:00,32.79,32.8,32.78,32.8,16800.0,24.6167,24.6242,24.6092,24.6242,16800.0
2014-07-29 12:45:00,32.79,32.81,32.78,32.8,48800.0,24.6167,24.6317,24.6092,24.6242,48800.0
2014-07-29 12:50:00,32.8,32.81,32.76,32.77,24000.0,24.6242,24.6317,24.5942,24.6017,24000.0
2014-07-29 12:55:00,32.77,32.8,32.77,32.77,18700.0,24.6017,24.6242,24.6017,24.6017,18700.0
2014-07-29 13:00:00,32.77,32.77,32.73,32.73,48900.0,24.6017,24.6017,24.5717,24.5717,48900.0
2014-07-29 13:05:00,32.73,32.79,32.73,32.78,26300.0,24.5717,24.6167,24.5717,24.6092,26300.0
2014-07-29 13:10:00,32.78,32.79,32.74,32.75,24300.0,24.6092,24.6167,24.5792,24.5867,24300.0
2014-07-29 13:15:00,32.76,32.79,32.76,32.78,20500.0,24.5942,24.6167,24.5942,24.6092,20500.0
2014-07-29 13:20:00,32.78,32.82,32.78,32.82,60500.0,24.6092,24.6392,24.6092,24.6392,60500.0
2014-07-29 13:25:00,32.82,32.84,32.82,32.82,13300.0,24.6392,24.6543,24.6392,24.6392,13300.0
2014-07-29 13:30:00,32.81,32.83,32.81,32.81,9800.0,24.6317,24.6467,24.6317,24.6317,9800.0
2014-07-29 13:35:00,32.82,32.82,32.79,32.79,11900.0,24.6392,24.6392,24.6167,24.6167,11900.0
2014-07-29 13:40:00,32.79,32.81,32.78,32.78,28800.0,24.6167,24.6317,24.6092,24.6092,28800.0
2014-07-29 13:45:00,32.79,32.8,32.78,32.79,14600.0,24.6167,24.6242,24.6092,24.6167,14600.0
2014-07-29 13:50:00,32.8,32.83,32.79,32.83,18600.0,24.6242,24.6467,24.6167,24.6467,18600.0
2014-07-29 13:55:00,32.82,32.84,32.8,32.82,49600.0,24.6392,24.6543,24.6242,24.6392,49600.0
2014-07-29 14:00:00,32.83,32.83,32.81,32.81,24900.0,24.6467,24.6467,24.6317,24.6317,24900.0
2014-07-29 14:05:00,32.81,32.82,32.8,32.81,18600.0,24.6317,24.6392,24.6242,24.6317,18600.0
2014-07-29 14:10:00,32.81,32.85,32.81,32.84,22900.0,24.6317,24.6618,24.6317,24.6543,22900.0
2014-07-29 14:15:00,32.84,32.85,32.79,32.8,38100.0,24.6543,24.6618,24.6167,24.6242,38100.0
2014-07-29 14:20:00,32.79,32.81,32.75,32.75,42700.0,24.6167,24.6317,24.5867,24.5867,42700.0
2014-07-29 14:25:00,32.75,32.77,32.71,32.76,33200.0,24.5867,24.6017,24.5567,24.5942,33200.0
2014-07-29 14:30:00,32.76,32.79,32.76,32.78,53800.0,24.5942,24.6167,24.5942,24.6092,53800.0
2014-07-29 14:35:00,32.78,32.79,32.74,32.76,22200.0,24.6092,24.6167,24.5792,24.5942,22200.0
2014-07-29 14:40:00,32.77,32.79,32.76,32.76,36700.0,24.6017,24.6167,24.5942,24.5942,36700.0
2014-07-29 14:45:00,32.75,32.8,32.75,32.8,31300.0,24.5867,24.6242,24.5867,24.6242,31300.0
2014-07-29 14:50:00,32.8,32.8,32.75,32.77,23900.0,24.6242,24.6242,24.5867,24.6017,23900.0
2014-07-29 14:55:00,32.77,32.81,32.77,32.78,26100.0,24.6017,24.6317,24.6017,24.6092,26100.0
2014-07-29 15:00:00,32.77,32.77,32.75,32.77,51100.0,24.6017,24.6017,24.5867,24.6017,51100.0
2014-07-29 15:05:00,32.77,32.79,32.76,32.78,30600.0,24.6017,24.6167,24.5942,24.6092,30600.0
2014-07-29 15:10:00,32.78,32.81,32.77,32.81,21000.0,24.6092,24.6317,24.6017,24.6317,21000.0
2014-07-29 15:15:00,32.8,32.81,32.77,32.8,34100.0,24.6242,24.6317,24.6017,24.6242,34100.0
2014-07-29 15:20:00,32.8,32.81,32.77,32.77,45200.0,24.6242,24.6317,24.6017,24.6017,45200.0
2014-07-29 15:25:00,32.77,32.77,32.73,32.74,53200.0,24.6017,24.6017,24.5717,24.5792,53200.0
2014-07-29 15:30:00,32.74,32.75,32.7,32.71,70900.0,24.5792,24.5867,24.5492,24.5567,70900.0
2014-07-29 15:35:00,32.71,32.75,32.7,32.74,79900.0,24.5567,24.5867,24.5492,24.5792,79900.0
2014-07-29 15:40:00,32.73,32.74,32.7,32.7,64900.0,24.5717,24.5792,24.5492,24.5492,64900.0
2014-07-29 15:45:00,32.7,32.73,32.65,32.73,149300.0,24.5492,24.5717,24.5116,24.5717,149300.0
2014-07-29 15:50:00,32.72,32.72,32.67,32.68,103600.0,24.5642,24.5642,24.5266,24.5341,103600.0
2014-07-29 15:55:00,32.68,32.69,32.65,32.66,339600.0,24.5341,24.5416,24.5116,24.5191,339600.0
2014-07-30 09:30:00,32.77,33.11,32.75,33.06,248900.0,24.6017,24.857,24.5867,24.8194,248900.0
2014-07-30 09:35:00,33.07,33.26,33.07,33.1,211900.0,24.8269,24.9696,24.8269,24.8494,211900.0
2014-07-30 09:40:00,33.1,33.1,32.99,33.05,134600.0,24.8494,24.8494,24.7669,24.8119,134600.0
2014-07-30 09:45:00,33.07,33.09,32.99,33.05,104800.0,24.8269,24.8419,24.7669,24.8119,104800.0
2014-07-30 09:50:00,33.05,33.1,33.02,33.08,134900.0,24.8119,24.8494,24.7894,24.8344,134900.0
2014-07-30 09:55:00,33.07,33.09,32.96,32.97,100100.0,24.8269,24.8419,24.7443,24.7519,100100.0
2014-07-30 10:00:00,32.98,32.98,32.89,32.92,132300.0,24.7594,24.7594,24.6918,24.7143,132300.0
2014-07-30 10:05:00,32.91,32.95,32.86,32.93,91700.0,24.7068,24.7368,24.6693,24.7218,91700.0
2014-07-30 10:10:00,32.94,33.0,32.94,32.98,79000.0,24.7293,24.7744,24.7293,24.7594,79000.0
2014-07-30 10:15:00,32.98,33.01,32.95,33.0,78700.0,24.7594,24.7819,24.7368,24.7744,78700.0
2014-07-30 10:20:00,33.0,33.06,32.99,33.02,98000.0,24.7744,24.8194,24.7669,24.7894,98000.0
2014-07-30 10:25:00,33.02,33.06,33.01,33.04,109800.0,24.7894,24.8194,24.7819,24.8044,109800.0
2014-07-30 10:30:00,33.05,33.06,33.01,33.02,133300.0,24.8119,24.8194,24.7819,24.7894,133300.0
2014-07-30 10:35:00,33.02,33.07,33.01,33.05,130600.0,24.7894,24.8269,24.7819,24.8119,130600.0
2014-07-30 10:40:00,33.05,33.06,32.98,32.98,119100.0,24.8119,24.8194,24.7594,24.7594,119100.0
2014-07-30 10:45:00,32.98,32.99,32.94,32.97,66100.0,24.7594,24.7669,24.7293,24.7519,66100.0
2014-07-30 10:50:00,32.97,33.0,32.95,32.97,109500.0,24.7519,24.7744,24.7368,24.7519,109500.0
2014-07-30 10:55:00,32.98,33.0,32.95,32.97,48100.0,24.7594,24.7744,24.7368,24.7519,48100.0
2014-07-30 11:00:00,32.97,32.97,32.88,32.88,105800.0,24.7519,24.7519,24.6843,24.6843,105800.0
2014-07-30 11:05:00,32.89,32.97,32.86,32.95,47000.0,24.6918,24.7519,24.6693,24.7368,47000.0
2014-07-30 11:10:00,32.95,32.99,32.95,32.99,91700.0,24.7368,24.7669,24.7368,24.7669,91700.0
2014-07-30 11:15:00,32.99,33.05,32.98,33.05,119500.0,24.7669,24.8119,24.7594,24.8119,119500.0
2014-07-30 11:20:00,33.04,33.05,33.02,33.04,94500.0,24.8044,24.8119,24.7894,24.8044,94500.0
2014-07-30 11:25:00,33.04,33.04,33.0,33.0,24700.0,24.8044,24.8044,24.7744,24.7744,24700.0
2014-07-30 11:30:00,33.0,33.01,32.96,32.96,142100.0,24.7744,24.7819,24.7443,24.7443,142100.0
2014-07-30 11:35:00,32.96,32.99,32.95,32.99,144600.0,24.7443,24.7669,24.7368,24.7669,144600.0
2014-07-30 11:40:00,32.99,33.01,32.97,32.99,79800.0,24.7669,24.7819,24.7519,24.7669,79800.0
2014-07-30 11:45:00,32.99,33.0,32.97,32.99,105300.0,24.7669,24.7744,24.7519,24.7669,105300.0
2014-07-30 11:50:00,32.99,33.01,32.97,32.98,68200.0,24.7669,24.7819,24.7519,24.7594,68200.0
2014-07-30 11:55:00,32.98,32.98,32.95,32.96,112900.0,24.7594,24.7594,24.7368,24.7443,112900.0
2014-07-30 12:00:00,32.97,33.03,32.97,33.01,65600.0,24.7519,24.7969,24.7519,24.7819,65600.0
2014-07-30 12:05:00,33.01,33.01,32.95,32.95,170000.0,24.7819,24.7819,24.7368,24.7368,170000.0
2014-07-30 12:10:00,32.95,33.01,32.93,32.98,81000.0,24.7368,24.7819,24.7218,24.7594,81000.0
2014-07-30 12:15:00,32.97,33.01,32.97,33.01,60000.0,24.7519,24.7819,24.7519,24.7819,60000.0
2014-07-30 12:20:00,32.99,33.03,32.98,33.01,55400.0,24.7669,24.7969,24.7594,24.7819,55400.0
2014-07-30 12:25:00,33.02,33.02,33.0,33.01,24100.0,24.7894,24.7894,24.7744,24.7819,24100.0
2014-07-30 12:30:00,33.01,33.01,32.98,32.99,35900.0,24.7819,24.7819,24.7594,24.7669,35900.0
2014-07-30 12:35:00,33.0,33.04,32.99,33.01,58600.0,24.7744,24.8044,24.7669,24.7819,58600.0
2014-07-30 12:40:00,33.02,33.03,33.0,33.02,25200.0,24.7894,24.7969,24.7744,24.7894,25200.0
2014-07-30 12:45:00,33.02,33.04,33.01,33.03,35200.0,24.7894,24.8044,24.7819,24.7969,35200.0
2014-07-30 12:50:00,33.02,33.05,33.01,33.04,41300.0,24.7894,24.8119,24.7819,24.8044,41300.0
2014-07-30 12:55:00,33.04,33.06,33.04,33.05,28600.0,24.8044,24.8194,24.8044,24.8119,28600.0
2014-07-30 13:00:00,33.04,33.05,32.99,33.01,42400.0,24.8044,24.8119,24.7669,24.7819,42400.0
2014-07-30 13:05:00,33.0,33.05,33.0,33.02,31000.0,24.7744,24.8119,24.7744,24.7894,31000.0
2014-07-30 13:10:00,33.02,33.05,33.02,33.05,24200.0,24.7894,24.8119,24.7894,24.8119,24200.0
2014-07-30 13:15:00,33.05,33.05,32.99,33.0,38800.0,24.8119,24.8119,24.7669,24.7744,38800.0
2014-07-30 13:20:00,33.0,33.07,33.0,33.07,50800.0,24.7744,24.8269,24.7744,24.8269,50800.0
2014-07-30 13:25:00,33.07,33.09,33.06,33.09,102500.0,24.8269,24.8419,24.8194,24.8419,102500.0
2014-07-30 13:30:00,33.08,33.14,33.07,33.13,63500.0,24.8344,24.8795,24.8269,24.872,63500.0
2014-07-30 13:35:00,33.13,33.14,33.09,33.09,29100.0,24.872,24.8795,24.8419,24.8419,29100.0
2014-07-30 13:40:00,33.1,33.14,33.1,33.14,22200.0,24.8494,24.8795,24.8494,24.8795,22200.0
2014-07-30 13:45:00,33.13,33.14,33.11,33.13,38800.0,24.872,24.8795,24.857,24.872,38800.0
2014-07-30 13:50:00,33.13,33.16,33.13,33.14,49500.0,24.872,24.8945,24.872,24.8795,49500.0
2014-07-30 13:55:00,33.13,33.17,33.13,33.16,33800.0,24.872,24.902,24.872,24.8945,33800.0
2014-07-30 14:00:00,33.16,33.28,33.08,33.24,268700.0,24.8945,24.9846,24.8344,24.9546,268700.0
2014-07-30 14:05:00,33.23,33.3,33.22,33.3,109600.0,24.947,24.9996,24.9395,24.9996,109600.0
2014-07-30 14:10:00,33.3,33.43,33.3,33.42,186000.0,24.9996,25.0972,24.9996,25.0897,186000.0
2014-07-30 14:15:00,33.41,33.45,33.38,33.41,216600.0,25.0822,25.1122,25.0597,25.0822,216600.0
2014-07-30 14:20:00,33.41,33.42,33.34,33.38,123000.0,25.0822,25.0897,25.0296,25.0597,123000.0
2014-07-30 14:25:00,33.38,33.43,33.38,33.41,161000.0,25.0597,25.0972,25.0597,25.0822,161000.0
2014-07-30 14:30:00,33.41,33.42,33.36,33.39,115000.0,25.0822,25.0897,25.0446,25.0672,115000.0
2014-07-30 14:35:00,33.38,33.39,33.33,33.38,81800.0,25.0597,25.0672,25.0221,25.0597,81800.0
2014-07-30 14:40:00,33.38,33.41,33.37,33.39,108800.0,25.0597,25.0822,25.0521,25.0672,108800.0
2014-07-30 14:45:00,33.4,33.4,33.3,33.31,216400.0,25.0747,25.0747,24.9996,25.0071,216400.0
2014-07-30 14:50:00,33.32,33.36,33.31,33.36,98600.0,25.0146,25.0446,25.0071,25.0446,98600.0
2014-07-30 14:55:00,33.35,33.36,33.3,33.32,76900.0,25.0371,25.0446,24.9996,25.0146,76900.0
2014-07-30 15:00:00,33.32,33.33,33.26,33.3,164700.0,25.0146,25.0221,24.9696,24.9996,164700.0
2014-07-30 15:05:00,33.3,33.33,33.29,33.33,97600.0,24.9996,25.0221,24.9921,25.0221,97600.0
2014-07-30 15:10:00,33.33,33.34,33.27,33.3,110000.0,25.0221,25.0296,24.9771,24.9996,110000.0
2014-07-30 15:15:00,33.3,33.37,33.29,33.36,182800.0,24.9996,25.0521,24.9921,25.0446,182800.0
2014-07-30 15:20:00,33.37,33.42,33.35,33.4,139000.0,25.0521,25.0897,25.0371,25.0747,139000.0
2014-07-30 15:25:00,33.4,33.43,33.37,33.43,132600.0,25.0747,25.0972,25.0521,25.0972,132600.0
2014-07-30 15:30:00,33.42,33.46,33.42,33.46,293500.0,25.0897,25.1197,25.0897,25.1197,293500.0
2014-07-30 15:35:00,33.46,33.48,33.44,33.47,273900.0,25.1197,25.1347,25.1047,25.1272,273900.0
2014-07-30 15:40:00,33.47,33.49,33.47,33.48,309100.0,25.1272,25.1422,25.1272,25.1347,309100.0
2014-07-30 15:45:00,33.47,33.48,33.42,33.44,233200.0,25.1272,25.1347,25.0897,25.1047,233200.0
2014-07-30 15:50:00,33.44,33.45,33.38,33.4,278900.0,25.1047,25.1122,25.0597,25.0747,278900.0
2014-07-30 15:55:00,33.41,33.41,33.34,33.35,455200.0,25.0822,25.0822,25.0296,25.0371,455200.0
2014-07-31 09:30:00,33.03,33.14,32.91,32.99,309000.0,24.7969,24.8795,24.7068,24.7669,309000.0
2014-07-31 09:35:00,32.98,33.08,32.97,33.01,143500.0,24.7594,24.8344,24.7519,24.7819,143500.0
2014-07-31 09:40:00,33.01,33.08,32.97,32.98,113000.0,24.7819,24.8344,24.7519,24.7594,113000.0
2014-07-31 09:45:00,32.98,33.05,32.93,33.05,122800.0,24.7594,24.8119,24.7218,24.8119,122800.0
2014-07-31 09:50:00,33.04,33.05,32.99,33.01,56900.0,24.8044,24.8119,24.7669,24.7819,56900.0
2014-07-31 09:55:00,33.0,33.03,32.95,32.95,71200.0,24.7744,24.7969,24.7368,24.7368,71200.0
2014-07-31 10:00:00,32.95,32.96,32.9,32.93,91800.0,24.7368,24.7443,24.6993,24.7218,91800.0
2014-07-31 10:05:00,32.94,32.95,32.88,32.89,101300.0,24.7293,24.7368,24.6843,24.6918,101300.0
2014-07-31 10:10:00,32.9,32.99,32.89,32.99,61500.0,24.6993,24.7669,24.6918,24.7669,61500.0
2014-07-31 10:15:00,32.99,33.01,32.94,33.0,55900.0,24.7669,24.7819,24.7293,24.7744,55900.0
2014-07-31 10:20:00,32.99,32.99,32.92,32.93,48000.0,24.7669,24.7669,24.7143,24.7218,48000.0
2014-07-31 10:25:00,32.93,32.93,32.8,32.84,148400.0,24.7218,24.7218,24.6242,24.6543,148400.0
2014-07-31 10:30:00,32.85,32.87,32.76,32.79,95400.0,24.6618,24.6768,24.5942,24.6167,95400.0
2014-07-31 10:35:00,32.77,32.84,32.76,32.84,73200.0,24.6017,24.6543,24.5942,24.6543,73200.0
2014-07-31 10:40:00,32.83,32.86,32.8,32.85,61400.0,24.6467,24.6693,24.6242,24.6618,61400.0
2014-07-31 10:45:00,32.85,32.86,32.81,32.81,90400.0,24.6618,24.6693,24.6317,24.6317,90400.0
2014-07-31 10:50:00,32.82,32.86,32.77,32.77,115500.0,24.6392,24.6693,24.6017,24.6017,115500.0
2014-07-31 10:55:00,32.77,32.78,32.68,32.69,132800.0,24.6017,24.6092,24.5341,24.5416,132800.0
2014-07-31 11:00:00,32.7,32.78,32.69,32.77,82600.0,24.5492,24.6092,24.5416,24.6017,82600.0
2014-07-31 11:05:00,32.78,32.79,32.73,32.76,39800.0,24.6092,24.6167,24.5717,24.5942,39800.0
2014-07-31 11:10:00,32.77,32.77,32.71,32.72,78900.0,24.6017,24.6017,24.5567,24.5642,78900.0
2014-07-31 11:15:00,32.72,32.74,32.69,32.72,68600.0,24.5642,24.5792,24.5416,24.5642,68600.0
2014-07-31 11:20:00,32.72,32.76,32.71,32.75,85900.0,24.5642,24.5942,24.5567,24.5867,85900.0
2014-07-31 11:25:00,32.75,32.75,32.69,32.7,50800.0,24.5867,24.5867,24.5416,24.5492,50800.0
2014-07-31 11:30:00,32.69,32.7,32.64,32.69,76400.0,24.5416,24.5492,24.5041,24.5416,76400.0
2014-07-31 11:35:00,32.69,32.72,32.66,32.72,33700.0,24.5416,24.5642,24.5191,24.5642,33700.0
2014-07-31 11:40:00,32.72,32.76,32.72,32.72,38800.0,24.5642,24.5942,24.5642,24.5642,38800.0
2014-07-31 11:45:00,32.73,32.75,32.68,32.71,45700.0,24.5717,24.5867,24.5341,24.5567,45700.0
2014-07-31 11:50:00,32.7,32.71,32.65,32.66,124400.0,24.5492,24.5567,24.5116,24.5191,124400.0
2014-07-31 11:55:00,32.66,32.7,32.64,32.66,102800.0,24.5191,24.5492,24.5041,24.5191,102800.0
2014-07-31 12:00:00,32.66,32.67,32.62,32.66,83800.0,24.5191,24.5266,24.4891,24.5191,83800.0
2014-07-31 12:05:00,32.66,32.68,32.65,32.67,31300.0,24.5191,24.5341,24.5116,24.5266,31300.0
2014-07-31 12:10:00,32.67,32.67,32.6,32.64,40300.0,24.5266,24.5266,24.4741,24.5041,40300.0
2014-07-31 12:15:00,32.63,32.66,32.61,32.62,44800.0,24.4966,24.5191,24.4816,24.4891,44800.0
2014-07-31 12:20:00,32.61,32.63,32.6,32.6,26100.0,24.4816,24.4966,24.4741,24.4741,26100.0
2014-07-31 12:25:00,32.61,32.63,32.58,32.6,41200.0,24.4816,24.4966,24.4591,24.4741,41200.0
2014-07-31 12:30:00,32.61,32.67,32.6,32.67,36900.0,24.4816,24.5266,24.4741,24.5266,36900.0
2014-07-31 12:35:00,32.66,32.67,32.65,32.67,20700.0,24.5191,24.5266,24.5116,24.5266,20700.0
2014-07-31 12:40:00,32.67,32.69,32.65,32.69,51200.0,24.5266,24.5416,24.5116,24.5416,51200.0
2014-07-31 12:45:00,32.69,32.73,32.68,32.73,84700.0,24.5416,24.5717,24.5341,24.5717,84700.0
2014-07-31 12:50:00,32.72,32.77,32.71,32.75,72100.0,24.5642,24.6017,24.5567,24.5867,72100.0
2014-07-31 12:55:00,32.75,32.75,32.68,32.7,37900.0,24.5867,24.5867,24.5341,24.5492,37900.0
2014-07-31 13:00:00,32.69,32.7,32.66,32.7,33000.0,24.5416,24.5492,24.5191,24.5492,33000.0
2014-07-31 13:05:00,32.7,32.71,32.68,32.69,23100.0,24.5492,24.5567,24.5341,24.5416,23100.0
2014-07-31 13:10:00,32.69,32.69,32.66,32.69,41600.0,24.5416,24.5416,24.5191,24.5416,41600.0
2014-07-31 13:15:00,32.68,32.69,32.65,32.68,41700.0,24.5341,24.5416,24.5116,24.5341,41700.0
2014-07-31 13:20:00,32.69,32.7,32.62,32.64,36900.0,24.5416,24.5492,24.4891,24.5041,36900.0
2014-07-31 13:25:00,32.64,32.7,32.63,32.7,35900.0,24.5041,24.5492,24.4966,24.5492,35900.0
2014-07-31 13:30:00,32.7,32.76,32.69,32.76,46400.0,24.5492,24.5942,24.5416,24.5942,46400.0
2014-07-31 13:35:00,32.76,32.8,32.75,32.77,48100.0,24.5942,24.6242,24.5867,24.6017,48100.0
2014-07-31 13:40:00,32.77,32.79,32.75,32.76,31700.0,24.6017,24.6167,24.5867,24.5942,31700.0
2014-07-31 13:45:00,32.75,32.75,32.7,32.74,45300.0,24.5867,24.5867,24.5492,24.5792,45300.0
2014-07-31 13:50:00,32.73,32.74,32.69,32.69,33300.0,24.5717,24.5792,24.5416,24.5416,33300.0
2014-07-31 13:55:00,32.69,32.73,32.67,32.7,96600.0,24.5416,24.5717,24.5266,24.5492,96600.0
2014-07-31 14:00:00,32.7,32.73,32.7,32.7,95000.0,24.5492,24.5717,24.5492,24.5492,95000.0
2014-07-31 14:05:00,32.7,32.74,32.68,32.69,49900.0,24.5492,24.5792,24.5341,24.5416,49900.0
2014-07-31 14:10:00,32.68,32.69,32.66,32.67,187500.0,24.5341,24.5416,24.5191,24.5266,187500.0
2014-07-31 14:15:00,32.67,32.68,32.62,32.65,71600.0,24.5266,24.5341,24.4891,24.5116,71600.0
2014-07-31 14:20:00,32.64,32.66,32.63,32.63,51000.0,24.5041,24.5191,24.4966,24.4966,51000.0
2014-07-31 14:25:00,32.62,32.67,32.62,32.66,145300.0,24.4891,24.5266,24.4891,24.5191,145300.0
2014-07-31 14:30:00,32.66,32.66,32.62,32.65,48800.0,24.5191,24.5191,24.4891,24.5116,48800.0
2014-07-31 14:35:00,32.65,32.66,32.61,32.62,49100.0,24.5116,24.5191,24.4816,24.4891,49100.0
2014-07-31 14:40:00,32.62,32.63,32.54,32.56,117100.0,24.4891,24.4966,24.429,24.444,117100.0
2014-07-31 14:45:00,32.56,32.58,32.47,32.5,241500.0,24.444,24.4591,24.3765,24.399,241500.0
2014-07-31 14:50:00,32.5,32.52,32.48,32.48,90400.0,24.399,24.414,24.384,24.384,90400.0
2014-07-31 14:55:00,32.48,32.51,32.42,32.44,148400.0,24.384,24.4065,24.3389,24.354,148400.0
2014-07-31 15:00:00,32.43,32.51,32.43,32.51,66600.0,24.3465,24.4065,24.3465,24.4065,66600.0
2014-07-31 15:05:00,32.51,32.55,32.48,32.5,85100.0,24.4065,24.4365,24.384,24.399,85100.0
2014-07-31 15:10:00,32.49,32.52,32.43,32.44,106800.0,24.3915,24.414,24.3465,24.354,106800.0
2014-07-31 15:15:00,32.44,32.48,32.43,32.45,61000.0,24.354,24.384,24.3465,24.3615,61000.0
2014-07-31 15:20:00,32.45,32.45,32.39,32.41,123800.0,24.3615,24.3615,24.3164,24.3314,123800.0
2014-07-31 15:25:00,32.42,32.43,32.37,32.4,137500.0,24.3389,24.3465,24.3014,24.3239,137500.0
2014-07-31 15:30:00,32.4,32.42,32.38,32.4,116000.0,24.3239,24.3389,24.3089,24.3239,116000.0
2014-07-31 15:35:00,32.41,32.44,32.39,32.43,121500.0,24.3314,24.354,24.3164,24.3465,121500.0
2014-07-31 15:40:00,32.43,32.46,32.37,32.38,237800.0,24.3465,24.369,24.3014,24.3089,237800.0
2014-07-31 15:45:00,32.38,32.4,32.35,32.38,348400.0,24.3089,24.3239,24.2864,24.3089,348400.0
2014-07-31 15:50:00,32.39,32.39,32.33,32.36,259000.0,24.3164,24.3164,24.2714,24.2939,259000.0
2014-07-31 15:55:00,32.36,32.4,32.35,32.35,587000.0,24.2939,24.3239,24.2864,24.2864,587000.0
2014-08-01 09:30:00,32.18,32.23,32.11,32.16,231000.0,24.1588,24.1963,24.1062,24.1438,231000.0
2014-08-01 09:35:00,32.16,32.33,32.15,32.32,165500.0,24.1438,24.2714,24.1362,24.2639,165500.0
2014-08-01 09:40:00,32.31,32.32,32.15,32.15,106800.0,24.2564,24.2639,24.1362,24.1362,106800.0
2014-08-01 09:45:00,32.15,32.24,32.11,32.23,156900.0,24.1362,24.2038,24.1062,24.1963,156900.0
2014-08-01 09:50:00,32.23,32.26,32.18,32.26,77200.0,24.1963,24.2188,24.1588,24.2188,77200.0
2014-08-01 09:55:00,32.25,32.28,32.22,32.25,88900.0,24.2113,24.2338,24.1888,24.2113,88900.0
2014-08-01 10:00:00,32.25,32.33,32.19,32.28,127200.0,24.2113,24.2714,24.1663,24.2338,127200.0
2014-08-01 10:05:00,32.28,32.28,32.2,32.22,144000.0,24.2338,24.2338,24.1738,24.1888,144000.0
2014-08-01 10:10:00,32.21,32.22,32.12,32.13,134100.0,24.1813,24.1888,24.1137,24.1212,134100.0
2014-08-01 10:15:00,32.12,32.14,32.06,32.07,105300.0,24.1137,24.1287,24.0687,24.0762,105300.0
2014-08-01 10:20:00,32.06,32.12,32.06,32.11,79000.0,24.0687,24.1137,24.0687,24.1062,79000.0
2014-08-01 10:25:00,32.12,32.16,32.08,32.14,66900.0,24.1137,24.1438,24.0837,24.1287,66900.0
2014-08-01 10:30:00,32.13,32.15,32.08,32.08,70800.0,24.1212,24.1362,24.0837,24.0837,70800.0
2014-08-01 10:35:00,32.07,32.11,32.05,32.09,64300.0,24.0762,24.1062,24.0612,24.0912,64300.0
2014-08-01 10:40:00,32.09,32.12,32.08,32.09,58100.0,24.0912,24.1137,24.0837,24.0912,58100.0
2014-08-01 10:45:00,32.08,32.1,32.02,32.02,65200.0,24.0837,24.0987,24.0386,24.0386,65200.0
2014-08-01 10:50:00,32.02,32.06,32.01,32.02,111300.0,24.0386,24.0687,24.0311,24.0386,111300.0
2014-08-01 10:55:00,32.01,32.04,31.98,32.02,127300.0,24.0311,24.0537,24.0086,24.0386,127300.0
2014-08-01 11:00:00,32.01,32.02,31.86,31.87,326800.0,24.0311,24.0386,23.9185,23.926,326800.0
2014-08-01 11:05:00,31.87,31.89,31.8,31.82,128800.0,23.926,23.9411,23.8735,23.8885,128800.0
2014-08-01 11:10:00,31.82,31.82,31.78,31.79,135900.0,23.8885,23.8885,23.8585,23.866,135900.0
2014-08-01 11:15:00,31.78,31.78,31.69,31.7,227900.0,23.8585,23.8585,23.7909,23.7984,227900.0
2014-08-01 11:20:00,31.7,31.75,31.69,31.75,111600.0,23.7984,23.836,23.7909,23.836,111600.0
2014-08-01 11:25:00,31.74,31.76,31.71,31.73,81900.0,23.8284,23.8435,23.8059,23.8209,81900.0
2014-08-01 11:30:00,31.72,31.78,31.72,31.74,136800.0,23.8134,23.8585,23.8134,23.8284,136800.0
2014-08-01 11:35:00,31.74,31.76,31.66,31.66,97000.0,23.8284,23.8435,23.7684,23.7684,97000.0
2014-08-01 11:40:00,31.66,31.7,31.63,31.64,78500.0,23.7684,23.7984,23.7459,23.7534,78500.0
2014-08-01 11:45:00,31.64,31.7,31.63,31.64,88000.0,23.7534,23.7984,23.7459,23.7534,88000.0
2014-08-01 11:50:00,31.64,31.65,31.54,31.54,117900.0,23.7534,23.7609,23.6783,23.6783,117900.0
2014-08-01 11:55:00,31.54,31.59,31.5,31.52,190500.0,23.6783,23.7158,23.6483,23.6633,190500.0
2014-08-01 12:00:00,31.52,31.61,31.52,31.6,112300.0,23.6633,23.7308,23.6633,23.7233,112300.0
2014-08-01 12:05:00,31.6,31.6,31.53,31.55,73400.0,23.7233,23.7233,23.6708,23.6858,73400.0
2014-08-01 12:10:00,31.56,31.58,31.52,31.55,126300.0,23.6933,23.7083,23.6633,23.6858,126300.0
2014-08-01 12:15:00,31.55,31.69,31.54,31.66,194800.0,23.6858,23.7909,23.6783,23.7684,194800.0
2014-08-01 12:20:00,31.65,31.68,31.65,31.65,46700.0,23.7609,23.7834,23.7609,23.7609,46700.0
2014-08-01 12:25:00,31.64,31.65,31.56,31.6,98600.0,23.7534,23.7609,23.6933,23.7233,98600.0
2014-08-01 12:30:00,31.6,31.65,31.59,31.61,63600.0,23.7233,23.7609,23.7158,23.7308,63600.0
2014-08-01 12:35:00,31.6,31.61,31.48,31.49,230100.0,23.7233,23.7308,23.6333,23.6408,230100.0
2014-08-01 12:40:00,31.48,31.56,31.48,31.54,82100.0,23.6333,23.6933,23.6333,23.6783,82100.0
2014-08-01 12:45:00,31.53,31.55,31.47,31.47,98100.0,23.6708,23.6858,23.6257,23.6257,98100.0
2014-08-01 12:50:00,31.47,31.58,31.47,31.54,148300.0,23.6257,23.7083,23.6257,23.6783,148300.0
2014-08-01 12:55:00,31.55,31.59,31.52,31.52,133000.0,23.6858,23.7158,23.6633,23.6633,133000.0
2014-08-01 13:00:00,31.53,31.53,31.44,31.47,141000.0,23.6708,23.6708,23.6032,23.6257,141000.0
2014-08-01 13:05:00,31.47,31.53,31.47,31.53,120100.0,23.6257,23.6708,23.6257,23.6708,120100.0
2014-08-01 13:10:00,31.53,31.6,31.53,31.59,117400.0,23.6708,23.7233,23.6708,23.7158,117400.0
2014-08-01 13:15:00,31.59,31.62,31.55,31.59,80500.0,23.7158,23.7384,23.6858,23.7158,80500.0
2014-08-01 13:20:00,31.59,31.63,31.55,31.55,191900.0,23.7158,23.7459,23.6858,23.6858,191900.0
2014-08-01 13:25:00,31.55,31.73,31.55,31.72,150100.0,23.6858,23.8209,23.6858,23.8134,150100.0
2014-08-01 13:30:00,31.72,31.74,31.67,31.68,109800.0,23.8134,23.8284,23.7759,23.7834,109800.0
2014-08-01 13:35:00,31.68,31.73,31.67,31.73,101400.0,23.7834,23.8209,23.7759,23.8209,101400.0
2014-08-01 13:40:00,31.73,31.75,31.66,31.72,102300.0,23.8209,23.836,23.7684,23.8134,102300.0
2014-08-01 13:45:00,31.72,31.78,31.68,31.76,142200.0,23.8134,23.8585,23.7834,23.8435,142200.0
2014-08-01 13:50:00,31.75,31.75,31.67,31.7,66100.0,23.836,23.836,23.7759,23.7984,66100.0
2014-08-01 13:55:00,31.7,31.76,31.69,31.76,87900.0,23.7984,23.8435,23.7909,23.8435,87900.0
2014-08-01 14:00:00,31.76,31.8,31.71,31.71,197100.0,23.8435,23.8735,23.8059,23.8059,197100.0
2014-08-01 14:05:00,31.7,31.8,31.7,31.8,88100.0,23.7984,23.8735,23.7984,23.8735,88100.0
2014-08-01 14:10:00,31.8,31.8,31.77,31.78,57600.0,23.8735,23.8735,23.851,23.8585,57600.0
2014-08-01 14:15:00,31.78,31.81,31.77,31.79,46600.0,23.8585,23.881,23.851,23.866,46600.0
2014-08-01 14:20:00,31.79,31.81,31.74,31.75,124700.0,23.866,23.881,23.8284,23.836,124700.0
2014-08-01 14:25:00,31.75,31.75,31.69,31.69,95600.0,23.836,23.836,23.7909,23.7909,95600.0
2014-08-01 14:30:00,31.69,31.74,31.69,31.7,86100.0,23.7909,23.8284,23.7909,23.7984,86100.0
2014-08-01 14:35:00,31.7,31.74,31.68,31.72,64900.0,23.7984,23.8284,23.7834,23.8134,64900.0
2014-08-01 14:40:00,31.73,31.73,31.69,31.71,66600.0,23.8209,23.8209,23.7909,23.8059,66600.0
2014-08-01 14:45:00,31.71,31.71,31.63,31.63,114900.0,23.8059,23.8059,23.7459,23.7459,114900.0
2014-08-01 14:50:00,31.62,31.66,31.59,31.6,62000.0,23.7384,23.7684,23.7158,23.7233,62000.0
2014-08-01 14:55:00,31.59,31.67,31.59,31.65,100900.0,23.7158,23.7759,23.7158,23.7609,100900.0
2014-08-01 15:00:00,31.64,31.68,31.62,31.67,100600.0,23.7534,23.7834,23.7384,23.7759,100600.0
2014-08-01 15:05:00,31.68,31.71,31.64,31.66,118600.0,23.7834,23.8059,23.7534,23.7684,118600.0
2014-08-01 15:10:00,31.66,31.67,31.63,31.63,68500.0,23.7684,23.7759,23.7459,23.7459,68500.0
2014-08-01 15:15:00,31.63,31.69,31.63,31.66,114200.0,23.7459,23.7909,23.7459,23.7684,114200.0
2014-08-01 15:20:00,31.67,31.71,31.67,31.67,93800.0,23.7759,23.8059,23.7759,23.7759,93800.0
2014-08-01 15:25:00,31.67,31.67,31.64,31.64,106000.0,23.7759,23.7759,23.7534,23.7534,106000.0
2014-08-01 15:30:00,31.65,31.66,31.61,31.62,119300.0,23.7609,23.7684,23.7308,23.7384,119300.0
2014-08-01 15:35:00,31.63,31.69,31.62,31.69,189400.0,23.7459,23.7909,23.7384,23.7909,189400.0
2014-08-01 15:40:00,31.69,31.69,31.67,31.68,181100.0,23.7909,23.7909,23.7759,23.7834,181100.0
2014-08-01 15:45:00,31.68,31.68,31.65,31.65,254800.0,23.7834,23.7834,23.7609,23.7609,254800.0
2014-08-01 15:50:00,31.65,31.66,31.57,31.6,382600.0,23.7609,23.7684,23.7008,23.7233,382600.0
2014-08-01 15:55:00,31.6,31.62,31.58,31.6,654700.0,23.7233,23.7384,23.7083,23.7233,654700.0
2014-08-04 09:30:00,31.77,31.84,31.73,31.75,252900.0,23.851,23.9035,23.8209,23.836,252900.0
2014-08-04 09:35:00,31.75,31.82,31.74,31.77,100000.0,23.836,23.8885,23.8284,23.851,100000.0
2014-08-04 09:40:00,31.76,31.82,31.75,31.79,67900.0,23.8435,23.8885,23.836,23.866,67900.0
2014-08-04 09:45:00,31.78,31.8,31.72,31.75,79700.0,23.8585,23.8735,23.8134,23.836,79700.0
2014-08-04 09:50:00,31.76,31.79,31.73,31.78,69900.0,23.8435,23.866,23.8209,23.8585,69900.0
2014-08-04 09:55:00,31.79,31.8,31.71,31.72,107700.0,23.866,23.8735,23.8059,23.8134,107700.0
2014-08-04 10:00:00,31.73,31.78,31.68,31.75,97500.0,23.8209,23.8585,23.7834,23.836,97500.0
2014-08-04 10:05:00,31.76,31.78,31.75,31.77,41200.0,23.8435,23.8585,23.836,23.851,41200.0
2014-08-04 10:10:00,31.77,31.8,31.7,31.73,66500.0,23.851,23.8735,23.7984,23.8209,66500.0
2014-08-04 10:15:00,31.74,31.78,31.69,31.72,60900.0,23.8284,23.8585,23.7909,23.8134,60900.0
2014-08-04 10:20:00,31.71,31.76,31.7,31.73,80200.0,23.8059,23.8435,23.7984,23.8209,80200.0
2014-08-04 10:25:00,31.73,31.75,31.7,31.7,84200.0,23.8209,23.836,23.7984,23.7984,84200.0
2014-08-04 10:30:00,31.7,31.75,31.69,31.69,63200.0,23.7984,23.836,23.7909,23.7909,63200.0
2014-08-04 10:35:00,31.7,31.7,31.62,31.66,51700.0,23.7984,23.7984,23.7384,23.7684,51700.0
2014-08-04 10:40:00,31.65,31.68,31.61,31.64,57200.0,23.7609,23.7834,23.7308,23.7534,57200.0
2014-08-04 10:45:00,31.64,31.68,31.58,31.67,64100.0,23.7534,23.7834,23.7083,23.7759,64100.0
2014-08-04 10:50:00,31.67,31.69,31.64,31.69,45100.0,23.7759,23.7909,23.7534,23.7909,45100.0
2014-08-04 10:55:00,31.68,31.68,31.54,31.56,64900.0,23.7834,23.7834,23.6783,23.6933,64900.0
2014-08-04 11:00:00,31.55,31.59,31.54,31.55,39700.0,23.6858,23.7158,23.6783,23.6858,39700.0
2014-08-04 11:05:00,31.55,31.61,31.54,31.61,65100.0,23.6858,23.7308,23.6783,23.7308,65100.0
2014-08-04 11:10:00,31.61,31.69,31.61,31.68,61100.0,23.7308,23.7909,23.7308,23.7834,61100.0
2014-08-04 11:15:00,31.68,31.7,31.65,31.68,35800.0,23.7834,23.7984,23.7609,23.7834,35800.0
2014-08-04 11:20:00,31.68,31.7,31.66,31.7,44700.0,23.7834,23.7984,23.7684,23.7984,44700.0
2014-08-04 11:25:00,31.69,31.71,31.68,31.71,55100.0,23.7909,23.8059,23.7834,23.8059,55100.0
2014-08-04 11:30:00,31.71,31.73,31.68,31.72,51200.0,23.8059,23.8209,23.7834,23.8134,51200.0
2014-08-04 11:35:00,31.71,31.71,31.67,31.69,41900.0,23.8059,23.8059,23.7759,23.7909,41900.0
2014-08-04 11:40:00,31.7,31.7,31.63,31.64,44800.0,23.7984,23.7984,23.7459,23.7534,44800.0
2014-08-04 11:45:00,31.63,31.68,31.62,31.66,46400.0,23.7459,23.7834,23.7384,23.7684,46400.0
2014-08-04 11:50:00,31.65,31.66,31.62,31.63,52500.0,23.7609,23.7684,23.7384,23.7459,52500.0
2014-08-04 11:55:00,31.63,31.66,31.61,31.65,47000.0,23.7459,23.7684,23.7308,23.7609,47000.0
2014-08-04 12:00:00,31.65,31.66,31.61,31.62,50900.0,23.7609,23.7684,23.7308,23.7384,50900.0
2014-08-04 12:05:00,31.62,31.63,31.6,31.61,40600.0,23.7384,23.7459,23.7233,23.7308,40600.0
2014-08-04 12:10:00,31.61,31.64,31.6,31.62,53700.0,23.7308,23.7534,23.7233,23.7384,53700.0
2014-08-04 12:15:00,31.61,31.61,31.57,31.61,66200.0,23.7308,23.7308,23.7008,23.7308,66200.0
2014-08-04 12:20:00,31.6,31.69,31.6,31.69,43300.0,23.7233,23.7909,23.7233,23.7909,43300.0
2014-08-04 12:25:00,31.69,31.7,31.67,31.69,69500.0,23.7909,23.7984,23.7759,23.7909,69500.0
2014-08-04 12:30:00,31.69,31.71,31.68,31.71,48000.0,23.7909,23.8059,23.7834,23.8059,48000.0
2014-08-04 12:35:00,31.71,31.71,31.67,31.68,39300.0,23.8059,23.8059,23.7759,23.7834,39300.0
2014-08-04 12:40:00,31.68,31.72,31.66,31.71,54200.0,23.7834,23.8134,23.7684,23.8059,54200.0
2014-08-04 12:45:00,31.71,31.71,31.68,31.7,35800.0,23.8059,23.8059,23.7834,23.7984,35800.0
2014-08-04 12:50:00,31.7,31.74,31.7,31.73,38500.0,23.7984,23.8284,23.7984,23.8209,38500.0
2014-08-04 12:55:00,31.73,31.73,31.71,31.72,20400.0,23.8209,23.8209,23.8059,23.8134,20400.0
2014-08-04 13:00:00,31.72,31.75,31.71,31.73,42200.0,23.8134,23.836,23.8059,23.8209,42200.0
2014-08-04 13:05:00,31.73,31.75,31.73,31.73,51800.0,23.8209,23.836,23.8209,23.8209,51800.0
2014-08-04 13:10:00,31.73,31.73,31.64,31.64,53500.0,23.8209,23.8209,23.7534,23.7534,53500.0
2014-08-04 13:15:00,31.64,31.67,31.64,31.67,27700.0,23.7534,23.7759,23.7534,23.7759,27700.0
2014-08-04 13:20:00,31.67,31.72,31.67,31.71,53100.0,23.7759,23.8134,23.7759,23.8059,53100.0
2014-08-04 13:25:00,31.71,31.72,31.68,31.69,84300.0,23.8059,23.8134,23.7834,23.7909,84300.0
2014-08-04 13:30:00,31.69,31.73,31.69,31.71,28600.0,23.7909,23.8209,23.7909,23.8059,28600.0
2014-08-04 13:35:00,31.71,31.74,31.69,31.71,67700.0,23.8059,23.8284,23.7909,23.8059,67700.0
2014-08-04 13:40:00,31.7,31.74,31.69,31.73,46200.0,23.7984,23.8284,23.7909,23.8209,46200.0
2014-08-04 13:45:00,31.73,31.77,31.71,31.75,50100.0,23.8209,23.851,23.8059,23.836,50100.0
2014-08-04 13:50:00,31.75,31.78,31.74,31.74,43300.0,23.836,23.8585,23.8284,23.8284,43300.0
2014-08-04 13:55:00,31.74,31.75,31.72,31.74,25100.0,23.8284,23.836,23.8134,23.8284,25100.0
2014-08-04 14:00:00,31.74,31.76,31.73,31.76,39500.0,23.8284,23.8435,23.8209,23.8435,39500.0
2014-08-04 14:05:00,31.76,31.76,31.73,31.74,27100.0,23.8435,23.8435,23.8209,23.8284,27100.0
2014-08-04 14:10:00,31.75,31.77,31.74,31.75,29500.0,23.836,23.851,23.8284,23.836,29500.0
2014-08-04 14:15:00,31.75,31.76,31.74,31.74,20300.0,23.836,23.8435,23.8284,23.8284,20300.0
2014-08-04 14:20:00,31.74,31.75,31.72,31.73,34300.0,23.8284,23.836,23.8134,23.8209,34300.0
2014-08-04 14:25:00,31.72,31.73,31.7,31.71,30200.0,23.8134,23.8209,23.7984,23.8059,30200.0
2014-08-04 14:30:00,31.71,31.73,31.71,31.73,17300.0,23.8059,23.8209,23.8059,23.8209,17300.0
2014-08-04 14:35:00,31.73,31.8,31.73,31.8,42800.0,23.8209,23.8735,23.8209,23.8735,42800.0
2014-08-04 14:40:00,31.8,31.8,31.78,31.79,14800.0,23.8735,23.8735,23.8585,23.866,14800.0
2014-08-04 14:45:00,31.79,31.83,31.78,31.83,94700.0,23.866,23.896,23.8585,23.896,94700.0
2014-08-04 14:50:00,31.83,31.87,31.81,31.82,56400.0,23.896,23.926,23.881,23.8885,56400.0
2014-08-04 14:55:00,31.82,31.82,31.8,31.82,44500.0,23.8885,23.8885,23.8735,23.8885,44500.0
2014-08-04 15:00:00,31.82,31.83,31.78,31.8,71400.0,23.8885,23.896,23.8585,23.8735,71400.0
2014-08-04 15:05:00,31.8,31.82,31.78,31.8,90200.0,23.8735,23.8885,23.8585,23.8735,90200.0
2014-08-04 15:10:00,31.8,31.84,31.79,31.84,38600.0,23.8735,23.9035,23.866,23.9035,38600.0
2014-08-04 15:15:00,31.84,31.88,31.84,31.86,67400.0,23.9035,23.9335,23.9035,23.9185,67400.0
2014-08-04 15:20:00,31.86,31.89,31.85,31.85,42300.0,23.9185,23.9411,23.911,23.911,42300.0
2014-08-04 15:25:00,31.86,31.89,31.85,31.88,49700.0,23.9185,23.9411,23.911,23.9335,49700.0
2014-08-04 15:30:00,31.88,31.9,31.87,31.89,45100.0,23.9335,23.9486,23.926,23.9411,45100.0
2014-08-04 15:35:00,31.89,31.94,31.88,31.92,111200.0,23.9411,23.9786,23.9335,23.9636,111200.0
2014-08-04 15:40:00,31.92,31.95,31.91,31.94,113900.0,23.9636,23.9861,23.9561,23.9786,113900.0
2014-08-04 15:45:00,31.93,31.94,31.87,31.87,223600.0,23.9711,23.9786,23.926,23.926,223600.0
2014-08-04 15:50:00,31.88,31.89,31.87,31.89,153400.0,23.9335,23.9411,23.926,23.9411,153400.0
2014-08-04 15:55:00,31.88,31.89,31.83,31.84,593600.0,23.9335,23.9411,23.896,23.9035,593600.0
2014-08-05 09:30:00,31.7,31.8,31.66,31.73,173700.0,23.7984,23.8735,23.7684,23.8209,173700.0
2014-08-05 09:35:00,31.72,31.9,31.71,31.87,458600.0,23.8134,23.9486,23.8059,23.926,458600.0
2014-08-05 09:40:00,31.87,31.95,31.86,31.89,399200.0,23.926,23.9861,23.9185,23.9411,399200.0
2014-08-05 09:45:00,31.89,31.91,31.75,31.77,126600.0,23.9411,23.9561,23.836,23.851,126600.0
2014-08-05 09:50:00,31.77,31.77,31.6,31.65,399800.0,23.851,23.851,23.7233,23.7609,399800.0
2014-08-05 09:55:00,31.65,31.65,31.58,31.6,163800.0,23.7609,23.7609,23.7083,23.7233,163800.0
2014-08-05 10:00:00,31.6,31.65,31.5,31.54,432800.0,23.7233,23.7609,23.6483,23.6783,432800.0
2014-08-05 10:05:00,31.54,31.61,31.51,31.6,63100.0,23.6783,23.7308,23.6558,23.7233,63100.0
2014-08-05 10:10:00,31.6,31.68,31.6,31.62,89000.0,23.7233,23.7834,23.7233,23.7384,89000.0
2014-08-05 10:15:00,31.62,31.67,31.58,31.61,59100.0,23.7384,23.7759,23.7083,23.7308,59100.0
2014-08-05 10:20:00,31.61,31.71,31.61,31.7,185200.0,23.7308,23.8059,23.7308,23.7984,185200.0
2014-08-05 10:25:00,31.69,31.73,31.66,31.73,41300.0,23.7909,23.8209,23.7684,23.8209,41300.0
2014-08-05 10:30:00,31.73,31.81,31.69,31.77,74600.0,23.8209,23.881,23.7909,23.851,74600.0
2014-08-05 10:35:00,31.77,31.78,31.72,31.73,35900.0,23.851,23.8585,23.8134,23.8209,35900.0
2014-08-05 10:40:00,31.74,31.8,31.7,31.72,214000.0,23.8284,23.8735,23.7984,23.8134,214000.0
2014-08-05 10:45:00,31.71,31.79,31.71,31.79,26100.0,23.8059,23.866,23.8059,23.866,26100.0
2014-08-05 10:50:00,31.79,31.79,31.72,31.75,25800.0,23.866,23.866,23.8134,23.836,25800.0
2014-08-05 10:55:00,31.74,31.75,31.65,31.69,48700.0,23.8284,23.836,23.7609,23.7909,48700.0
2014-08-05 11:00:00,31.69,31.71,31.62,31.66,54600.0,23.7909,23.8059,23.7384,23.7684,54600.0
2014-08-05 11:05:00,31.66,31.7,31.64,31.66,29600.0,23.7684,23.7984,23.7534,23.7684,29600.0
2014-08-05 11:10:00,31.65,31.74,31.64,31.74,29100.0,23.7609,23.8284,23.7534,23.8284,29100.0
2014-08-05 11:15:00,31.74,31.77,31.73,31.74,52700.0,23.8284,23.851,23.8209,23.8284,52700.0
2014-08-05 11:20:00,31.74,31.77,31.7,31.72,48200.0,23.8284,23.851,23.7984,23.8134,48200.0
2014-08-05 11:25:00,31.72,31.73,31.67,31.69,53200.0,23.8134,23.8209,23.7759,23.7909,53200.0
2014-08-05 11:30:00,31.69,31.74,31.69,31.7,34800.0,23.7909,23.8284,23.7909,23.7984,34800.0
2014-08-05 11:35:00,31.7,31.71,31.68,31.69,25900.0,23.7984,23.8059,23.7834,23.7909,25900.0
2014-08-05 11:40:00,31.67,31.7,31.66,31.67,48300.0,23.7759,23.7984,23.7684,23.7759,48300.0
2014-08-05 11:45:00,31.67,31.68,31.61,31.61,42600.0,23.7759,23.7834,23.7308,23.7308,42600.0
2014-08-05 11:50:00,31.62,31.66,31.62,31.64,35400.0,23.7384,23.7684,23.7384,23.7534,35400.0
2014-08-05 11:55:00,31.64,31.66,31.58,31.64,108200.0,23.7534,23.7684,23.7083,23.7534,108200.0
2014-08-05 12:00:00,31.63,31.66,31.59,31.59,49700.0,23.7459,23.7684,23.7158,23.7158,49700.0
2014-08-05 12:05:00,31.59,31.6,31.56,31.56,69500.0,23.7158,23.7233,23.6933,23.6933,69500.0
2014-08-05 12:10:00,31.56,31.58,31.56,31.58,17900.0,23.6933,23.7083,23.6933,23.7083,17900.0
2014-08-05 12:15:00,31.57,31.59,31.57,31.59,37600.0,23.7008,23.7158,23.7008,23.7158,37600.0
2014-08-05 12:20:00,31.58,31.59,31.53,31.53,52000.0,23.7083,23.7158,23.6708,23.6708,52000.0
2014-08-05 12:25:00,31.53,31.56,31.52,31.56,59400.0,23.6708,23.6933,23.6633,23.6933,59400.0
2014-08-05 12:30:00,31.55,31.58,31.53,31.58,47400.0,23.6858,23.7083,23.6708,23.7083,47400.0
2014-08-05 12:35:00,31.58,31.58,31.5,31.52,54600.0,23.7083,23.7083,23.6483,23.6633,54600.0
2014-08-05 12:40:00,31.52,31.55,31.51,31.54,21100.0,23.6633,23.6858,23.6558,23.6783,21100.0
2014-08-05 12:45:00,31.54,31.58,31.52,31.55,29700.0,23.6783,23.7083,23.6633,23.6858,29700.0
2014-08-05 12:50:00,31.55,31.57,31.54,31.57,26500.0,23.6858,23.7008,23.6783,23.7008,26500.0
2014-08-05 12:55:00,31.58,31.59,31.54,31.58,34400.0,23.7083,23.7158,23.6783,23.7083,34400.0
2014-08-05 13:00:00,31.58,31.6,31.57,31.58,21000.0,23.7083,23.7233,23.7008,23.7083,21000.0
2014-08-05 13:05:00,31.57,31.6,31.56,31.56,38700.0,23.7008,23.7233,23.6933,23.6933,38700.0
2014-08-05 13:10:00,31.56,31.59,31.55,31.58,27500.0,23.6933,23.7158,23.6858,23.7083,27500.0
2014-08-05 13:15:00,31.59,31.63,31.57,31.61,31000.0,23.7158,23.7459,23.7008,23.7308,31000.0
2014-08-05 13:20:00,31.61,31.64,31.6,31.61,20300.0,23.7308,23.7534,23.7233,23.7308,20300.0
2014-08-05 13:25:00,31.61,31.64,31.61,31.63,15900.0,23.7308,23.7534,23.7308,23.7459,15900.0
2014-08-05 13:30:00,31.63,31.64,31.58,31.59,56900.0,23.7459,23.7534,23.7083,23.7158,56900.0
2014-08-05 13:35:00,31.58,31.6,31.4,31.4,112500.0,23.7083,23.7233,23.5732,23.5732,112500.0
2014-08-05 13:40:00,31.4,31.46,31.32,31.35,166000.0,23.5732,23.6182,23.5131,23.5357,166000.0
2014-08-05 13:45:00,31.35,31.48,31.35,31.45,210900.0,23.5357,23.6333,23.5357,23.6107,210900.0
2014-08-05 13:50:00,31.44,31.47,31.39,31.47,67100.0,23.6032,23.6257,23.5657,23.6257,67100.0
2014-08-05 13:55:00,31.47,31.5,31.42,31.42,81200.0,23.6257,23.6483,23.5882,23.5882,81200.0
2014-08-05 14:00:00,31.42,31.45,31.39,31.41,97300.0,23.5882,23.6107,23.5657,23.5807,97300.0
2014-08-05 14:05:00,31.41,31.41,31.29,31.29,132600.0,23.5807,23.5807,23.4906,23.4906,132600.0
2014-08-05 14:10:00,31.3,31.41,31.3,31.41,115200.0,23.4981,23.5807,23.4981,23.5807,115200.0
2014-08-05 14:15:00,31.42,31.42,31.36,31.4,186700.0,23.5882,23.5882,23.5432,23.5732,186700.0
2014-08-05 14:20:00,31.39,31.45,31.39,31.41,39700.0,23.5657,23.6107,23.5657,23.5807,39700.0
2014-08-05 14:25:00,31.4,31.46,31.38,31.46,53600.0,23.5732,23.6182,23.5582,23.6182,53600.0
2014-08-05 14:30:00,31.45,31.53,31.45,31.49,61300.0,23.6107,23.6708,23.6107,23.6408,61300.0
2014-08-05 14:35:00,31.48,31.53,31.46,31.46,81500.0,23.6333,23.6708,23.6182,23.6182,81500.0
2014-08-05 14:40:00,31.46,31.47,31.41,31.44,83600.0,23.6182,23.6257,23.5807,23.6032,83600.0
2014-08-05 14:45:00,31.44,31.49,31.38,31.41,164600.0,23.6032,23.6408,23.5582,23.5807,164600.0
2014-08-05 14:50:00,31.41,31.43,31.36,31.41,212600.0,23.5807,23.5957,23.5432,23.5807,212600.0
2014-08-05 14:55:00,31.41,31.44,31.39,31.4,109200.0,23.5807,23.6032,23.5657,23.5732,109200.0
2014-08-05 15:00:00,31.39,31.4,31.36,31.36,71800.0,23.5657,23.5732,23.5432,23.5432,71800.0
2014-08-05 15:05:00,31.36,31.39,31.31,31.32,116500.0,23.5432,23.5657,23.5056,23.5131,116500.0
2014-08-05 15:10:00,31.32,31.36,31.3,31.33,134400.0,23.5131,23.5432,23.4981,23.5206,134400.0
2014-08-05 15:15:00,31.34,31.38,31.32,31.36,115600.0,23.5281,23.5582,23.5131,23.5432,115600.0
2014-08-05 15:20:00,31.36,31.43,31.36,31.4,124000.0,23.5432,23.5957,23.5432,23.5732,124000.0
2014-08-05 15:25:00,31.4,31.41,31.35,31.35,115200.0,23.5732,23.5807,23.5357,23.5357,115200.0
2014-08-05 15:30:00,31.36,31.44,31.35,31.43,72100.0,23.5432,23.6032,23.5357,23.5957,72100.0
2014-08-05 15:35:00,31.43,31.47,31.42,31.42,121000.0,23.5957,23.6257,23.5882,23.5882,121000.0
2014-08-05 15:40:00,31.43,31.45,31.41,31.43,117000.0,23.5957,23.6107,23.5807,23.5957,117000.0
2014-08-05 15:45:00,31.44,31.46,31.4,31.42,194300.0,23.6032,23.6182,23.5732,23.5882,194300.0
2014-08-05 15:50:00,31.41,31.44,31.39,31.4,420900.0,23.5807,23.6032,23.5657,23.5732,420900.0
2014-08-05 15:55:00,31.4,31.47,31.4,31.4,429200.0,23.5732,23.6257,23.5732,23.5732,429200.0
2014-08-06 09:30:00,31.23,31.32,31.19,31.19,316000.0,23.4456,23.5131,23.4155,23.4155,316000.0
2014-08-06 09:35:00,31.22,31.39,31.2,31.32,148900.0,23.4381,23.5657,23.423,23.5131,148900.0
2014-08-06 09:40:00,31.33,31.53,31.31,31.53,158700.0,23.5206,23.6708,23.5056,23.6708,158700.0
2014-08-06 09:45:00,31.53,31.68,31.5,31.62,235800.0,23.6708,23.7834,23.6483,23.7384,235800.0
2014-08-06 09:50:00,31.62,31.63,31.54,31.58,123500.0,23.7384,23.7459,23.6783,23.7083,123500.0
2014-08-06 09:55:00,31.57,31.6,31.52,31.56,339500.0,23.7008,23.7233,23.6633,23.6933,339500.0
2014-08-06 10:00:00,31.55,31.68,31.55,31.66,112100.0,23.6858,23.7834,23.6858,23.7684,112100.0
2014-08-06 10:05:00,31.67,31.67,31.59,31.61,120200.0,23.7759,23.7759,23.7158,23.7308,120200.0
2014-08-06 10:10:00,31.62,31.63,31.57,31.58,85100.0,23.7384,23.7459,23.7008,23.7083,85100.0
2014-08-06 10:15:00,31.58,31.59,31.51,31.53,69100.0,23.7083,23.7158,23.6558,23.6708,69100.0
2014-08-06 10:20:00,31.54,31.63,31.53,31.63,75100.0,23.6783,23.7459,23.6708,23.7459,75100.0
2014-08-06 10:25:00,31.63,31.76,31.63,31.76,151700.0,23.7459,23.8435,23.7459,23.8435,151700.0
2014-08-06 10:30:00,31.76,31.79,31.7,31.71,124300.0,23.8435,23.866,23.7984,23.8059,124300.0
2014-08-06 10:35:00,31.72,31.73,31.66,31.69,64600.0,23.8134,23.8209,23.7684,23.7909,64600.0
2014-08-06 10:40:00,31.69,31.7,31.6,31.65,85500.0,23.7909,23.7984,23.7233,23.7609,85500.0
2014-08-06 10:45:00,31.65,31.66,31.6,31.65,87600.0,23.7609,23.7684,23.7233,23.7609,87600.0
2014-08-06 10:50:00,31.64,31.7,31.64,31.7,62900.0,23.7534,23.7984,23.7534,23.7984,62900.0
2014-08-06 10:55:00,31.71,31.83,31.7,31.82,98900.0,23.8059,23.896,23.7984,23.8885,98900.0
2014-08-06 11:00:00,31.81,31.82,31.79,31.8,67100.0,23.881,23.8885,23.866,23.8735,67100.0
2014-08-06 11:05:00,31.81,31.86,31.79,31.8,78500.0,23.881,23.9185,23.866,23.8735,78500.0
2014-08-06 11:10:00,31.8,31.81,31.78,31.78,71700.0,23.8735,23.881,23.8585,23.8585,71700.0
2014-08-06 11:15:00,31.78,31.79,31.75,31.77,47200.0,23.8585,23.866,23.836,23.851,47200.0
2014-08-06 11:20:00,31.78,31.8,31.77,31.8,50200.0,23.8585,23.8735,23.851,23.8735,50200.0
2014-08-06 11:25:00,31.8,31.84,31.77,31.79,165800.0,23.8735,23.9035,23.851,23.866,165800.0
2014-08-06 11:30:00,31.79,31.82,31.79,31.82,33400.0,23.866,23.8885,23.866,23.8885,33400.0
2014-08-06 11:35:00,31.82,31.84,31.79,31.79,56700.0,23.8885,23.9035,23.866,23.866,56700.0
2014-08-06 11:40:00,31.79,31.86,31.79,31.86,45200.0,23.866,23.9185,23.866,23.9185,45200.0
2014-08-06 11:45:00,31.86,31.9,31.83,31.87,68900.0,23.9185,23.9486,23.896,23.926,68900.0
2014-08-06 11:50:00,31.87,31.89,31.84,31.84,77700.0,23.926,23.9411,23.9035,23.9035,77700.0
2014-08-06 11:55:00,31.85,31.88,31.85,31.87,45500.0,23.911,23.9335,23.911,23.926,45500.0
2014-08-06 12:00:00,31.86,31.91,31.86,31.91,95900.0,23.9185,23.9561,23.9185,23.9561,95900.0
2014-08-06 12:05:00,31.91,31.92,31.88,31.89,54900.0,23.9561,23.9636,23.9335,23.9411,54900.0
2014-08-06 12:10:00,31.89,31.89,31.86,31.87,63300.0,23.9411,23.9411,23.9185,23.926,63300.0
2014-08-06 12:15:00,31.87,31.88,31.8,31.83,290700.0,23.926,23.9335,23.8735,23.896,290700.0
2014-08-06 12:20:00,31.83,31.88,31.8,31.85,80000.0,23.896,23.9335,23.8735,23.911,80000.0
2014-08-06 12:25:00,31.84,31.85,31.78,31.8,81400.0,23.9035,23.911,23.8585,23.8735,81400.0
2014-08-06 12:30:00,31.8,31.87,31.8,31.85,59300.0,23.8735,23.926,23.8735,23.911,59300.0
2014-08-06 12:35:00,31.84,31.86,31.82,31.82,61600.0,23.9035,23.9185,23.8885,23.8885,61600.0
2014-08-06 12:40:00,31.82,31.83,31.79,31.81,37600.0,23.8885,23.896,23.866,23.881,37600.0
2014-08-06 12:45:00,31.81,31.81,31.77,31.77,30100.0,23.881,23.881,23.851,23.851,30100.0
2014-08-06 12:50:00,31.77,31.79,31.76,31.78,32600.0,23.851,23.866,23.8435,23.8585,32600.0
2014-08-06 12:55:00,31.78,31.8,31.75,31.77,40200.0,23.8585,23.8735,23.836,23.851,40200.0
2014-08-06 13:00:00,31.77,31.78,31.7,31.7,114200.0,23.851,23.8585,23.7984,23.7984,114200.0
2014-08-06 13:05:00,31.7,31.7,31.65,31.66,93200.0,23.7984,23.7984,23.7609,23.7684,93200.0
2014-08-06 13:10:00,31.66,31.66,31.62,31.63,150100.0,23.7684,23.7684,23.7384,23.7459,150100.0
2014-08-06 13:15:00,31.62,31.64,31.61,31.63,105700.0,23.7384,23.7534,23.7308,23.7459,105700.0
2014-08-06 13:20:00,31.62,31.64,31.6,31.62,130900.0,23.7384,23.7534,23.7233,23.7384,130900.0
2014-08-06 13:25:00,31.62,31.63,31.59,31.59,53300.0,23.7384,23.7459,23.7158,23.7158,53300.0
2014-08-06 13:30:00,31.59,31.61,31.58,31.59,266800.0,23.7158,23.7308,23.7083,23.7158,266800.0
2014-08-06 13:35:00,31.59,31.64,31.59,31.62,96700.0,23.7158,23.7534,23.7158,23.7384,96700.0
2014-08-06 13:40:00,31.61,31.63,31.6,31.61,57000.0,23.7308,23.7459,23.7233,23.7308,57000.0
2014-08-06 13:45:00,31.62,31.62,31.53,31.56,108500.0,23.7384,23.7384,23.6708,23.6933,108500.0
2014-08-06 13:50:00,31.56,31.57,31.48,31.48,103800.0,23.6933,23.7008,23.6333,23.6333,103800.0
2014-08-06 13:55:00,31.49,31.52,31.48,31.49,59600.0,23.6408,23.6633,23.6333,23.6408,59600.0
2014-08-06 14:00:00,31.48,31.52,31.46,31.51,74700.0,23.6333,23.6633,23.6182,23.6558,74700.0
2014-08-06 14:05:00,31.51,31.51,31.47,31.48,32600.0,23.6558,23.6558,23.6257,23.6333,32600.0
2014-08-06 14:10:00,31.48,31.53,31.47,31.53,77700.0,23.6333,23.6708,23.6257,23.6708,77700.0
2014-08-06 14:15:00,31.53,31.55,31.51,31.51,46100.0,23.6708,23.6858,23.6558,23.6558,46100.0
2014-08-06 14:20:00,31.51,31.52,31.49,31.52,36700.0,23.6558,23.6633,23.6408,23.6633,36700.0
2014-08-06 14:25:00,31.52,31.55,31.52,31.53,30800.0,23.6633,23.6858,23.6633,23.6708,30800.0
2014-08-06 14:30:00,31.54,31.54,31.5,31.5,63600.0,23.6783,23.6783,23.6483,23.6483,63600.0
2014-08-06 14:35:00,31.5,31.51,31.48,31.51,55300.0,23.6483,23.6558,23.6333,23.6558,55300.0
2014-08-06 14:40:00,31.5,31.56,31.5,31.56,107900.0,23.6483,23.6933,23.6483,23.6933,107900.0
2014-08-06 14:45:00,31.56,31.56,31.52,31.54,58000.0,23.6933,23.6933,23.6633,23.6783,58000.0
2014-08-06 14:50:00,31.54,31.58,31.54,31.58,49900.0,23.6783,23.7083,23.6783,23.7083,49900.0
2014-08-06 14:55:00,31.57,31.57,31.51,31.52,76400.0,23.7008,23.7008,23.6558,23.6633,76400.0
2014-08-06 15:00:00,31.51,31.56,31.51,31.56,65100.0,23.6558,23.6933,23.6558,23.6933,65100.0
2014-08-06 15:05:00,31.56,31.59,31.54,31.54,75400.0,23.6933,23.7158,23.6783,23.6783,75400.0
2014-08-06 15:10:00,31.55,31.56,31.52,31.54,52600.0,23.6858,23.6933,23.6633,23.6783,52600.0
2014-08-06 15:15:00,31.54,31.56,31.51,31.53,75400.0,23.6783,23.6933,23.6558,23.6708,75400.0
2014-08-06 15:20:00,31.53,31.53,31.49,31.5,137100.0,23.6708,23.6708,23.6408,23.6483,137100.0
2014-08-06 15:25:00,31.5,31.53,31.49,31.51,59900.0,23.6483,23.6708,23.6408,23.6558,59900.0
2014-08-06 15:30:00,31.51,31.51,31.46,31.47,94900.0,23.6558,23.6558,23.6182,23.6257,94900.0
2014-08-06 15:35:00,31.48,31.5,31.47,31.5,55300.0,23.6333,23.6483,23.6257,23.6483,55300.0
2014-08-06 15:40:00,31.5,31.52,31.49,31.52,69900.0,23.6483,23.6633,23.6408,23.6633,69900.0
2014-08-06 15:45:00,31.52,31.52,31.5,31.51,247900.0,23.6633,23.6633,23.6483,23.6558,247900.0
2014-08-06 15:50:00,31.51,31.55,31.5,31.54,149600.0,23.6558,23.6858,23.6483,23.6783,149600.0
2014-08-06 15:55:00,31.54,31.56,31.53,31.55,576800.0,23.6783,23.6933,23.6708,23.6858,576800.0
2014-08-07 09:30:00,31.74,31.84,31.65,31.8,151100.0,23.8284,23.9035,23.7609,23.8735,151100.0
2014-08-07 09:35:00,31.8,31.8,31.64,31.65,68500.0,23.8735,23.8735,23.7534,23.7609,68500.0
2014-08-07 09:40:00,31.66,31.66,31.57,31.63,99700.0,23.7684,23.7684,23.7008,23.7459,99700.0
2014-08-07 09:45:00,31.63,31.64,31.58,31.61,110500.0,23.7459,23.7534,23.7083,23.7308,110500.0
2014-08-07 09:50:00,31.61,31.69,31.61,31.69,63200.0,23.7308,23.7909,23.7308,23.7909,63200.0
2014-08-07 09:55:00,31.69,31.7,31.62,31.65,72800.0,23.7909,23.7984,23.7384,23.7609,72800.0
2014-08-07 10:00:00,31.65,31.7,31.64,31.68,81200.0,23.7609,23.7984,23.7534,23.7834,81200.0
2014-08-07 10:05:00,31.66,31.71,31.66,31.69,82400.0,23.7684,23.8059,23.7684,23.7909,82400.0
2014-08-07 10:10:00,31.69,31.7,31.64,31.66,63400.0,23.7909,23.7984,23.7534,23.7684,63400.0
2014-08-07 10:15:00,31.67,31.67,31.6,31.65,105400.0,23.7759,23.7759,23.7233,23.7609,105400.0
2014-08-07 10:20:00,31.66,31.68,31.64,31.67,73900.0,23.7684,23.7834,23.7534,23.7759,73900.0
2014-08-07 10:25:00,31.67,31.69,31.64,31.65,42600.0,23.7759,23.7909,23.7534,23.7609,42600.0
2014-08-07 10:30:00,31.66,31.66,31.61,31.64,74000.0,23.7684,23.7684,23.7308,23.7534,74000.0
2014-08-07 10:35:00,31.64,31.68,31.63,31.64,37600.0,23.7534,23.7834,23.7459,23.7534,37600.0
2014-08-07 10:40:00,31.64,31.66,31.57,31.57,130300.0,23.7534,23.7684,23.7008,23.7008,130300.0
2014-08-07 10:45:00,31.57,31.61,31.53,31.57,127700.0,23.7008,23.7308,23.6708,23.7008,127700.0
2014-08-07 10:50:00,31.56,31.57,31.5,31.54,134400.0,23.6933,23.7008,23.6483,23.6783,134400.0
2014-08-07 10:55:00,31.53,31.59,31.52,31.58,24800.0,23.6708,23.7158,23.6633,23.7083,24800.0
2014-08-07 11:00:00,31.57,31.63,31.56,31.62,164100.0,23.7008,23.7459,23.6933,23.7384,164100.0
2014-08-07 11:05:00,31.61,31.62,31.54,31.58,86600.0,23.7308,23.7384,23.6783,23.7083,86600.0
2014-08-07 11:10:00,31.59,31.6,31.53,31.54,96700.0,23.7158,23.7233,23.6708,23.6783,96700.0
2014-08-07 11:15:00,31.54,31.57,31.53,31.57,91700.0,23.6783,23.7008,23.6708,23.7008,91700.0
2014-08-07 11:20:00,31.57,31.65,31.57,31.63,50600.0,23.7008,23.7609,23.7008,23.7459,50600.0
2014-08-07 11:25:00,31.62,31.63,31.56,31.58,51400.0,23.7384,23.7459,23.6933,23.7083,51400.0
2014-08-07 11:30:00,31.58,31.64,31.56,31.61,39500.0,23.7083,23.7534,23.6933,23.7308,39500.0
2014-08-07 11:35:00,31.61,31.64,31.58,31.61,129600.0,23.7308,23.7534,23.7083,23.7308,129600.0
2014-08-07 11:40:00,31.61,31.61,31.55,31.58,53700.0,23.7308,23.7308,23.6858,23.7083,53700.0
2014-08-07 11:45:00,31.57,31.57,31.49,31.52,122900.0,23.7008,23.7008,23.6408,23.6633,122900.0
2014-08-07 11:50:00,31.52,31.55,31.48,31.49,59900.0,23.6633,23.6858,23.6333,23.6408,59900.0
2014-08-07 11:55:00,31.49,31.54,31.48,31.53,57300.0,23.6408,23.6783,23.6333,23.6708,57300.0
2014-08-07 12:00:00,31.53,31.56,31.49,31.55,38400.0,23.6708,23.6933,23.6408,23.6858,38400.0
2014-08-07 12:05:00,31.55,31.57,31.52,31.56,25300.0,23.6858,23.7008,23.6633,23.6933,25300.0
2014-08-07 12:10:00,31.55,31.56,31.5,31.51,32000.0,23.6858,23.6933,23.6483,23.6558,32000.0
2014-08-07 12:15:00,31.52,31.52,31.44,31.45,96100.0,23.6633,23.6633,23.6032,23.6107,96100.0
2014-08-07 12:20:00,31.46,31.5,31.43,31.49,24400.0,23.6182,23.6483,23.5957,23.6408,24400.0
2014-08-07 12:25:00,31.48,31.52,31.46,31.48,33100.0,23.6333,23.6633,23.6182,23.6333,33100.0
2014-08-07 12:30:00,31.48,31.48,31.41,31.42,34100.0,23.6333,23.6333,23.5807,23.5882,34100.0
2014-08-07 12:35:00,31.42,31.42,31.35,31.42,43400.0,23.5882,23.5882,23.5357,23.5882,43400.0
2014-08-07 12:40:00,31.43,31.44,31.4,31.43,34000.0,23.5957,23.6032,23.5732,23.5957,34000.0
2014-08-07 12:45:00,31.43,31.46,31.42,31.45,29300.0,23.5957,23.6182,23.5882,23.6107,29300.0
2014-08-07 12:50:00,31.45,31.45,31.4,31.43,15200.0,23.6107,23.6107,23.5732,23.5957,15200.0
2014-08-07 12:55:00,31.43,31.44,31.41,31.43,32700.0,23.5957,23.6032,23.5807,23.5957,32700.0
2014-08-07 13:00:00,31.42,31.48,31.42,31.47,16600.0,23.5882,23.6333,23.5882,23.6257,16600.0
2014-08-07 13:05:00,31.47,31.5,31.46,31.48,59900.0,23.6257,23.6483,23.6182,23.6333,59900.0
2014-08-07 13:10:00,31.49,31.5,31.45,31.45,32500.0,23.6408,23.6483,23.6107,23.6107,32500.0
2014-08-07 13:15:00,31.45,31.46,31.43,31.44,45000.0,23.6107,23.6182,23.5957,23.6032,45000.0
2014-08-07 13:20:00,31.44,31.48,31.43,31.48,109700.0,23.6032,23.6333,23.5957,23.6333,109700.0
2014-08-07 13:25:00,31.48,31.55,31.47,31.51,48300.0,23.6333,23.6858,23.6257,23.6558,48300.0
2014-08-07 13:30:00,31.51,31.56,31.51,31.55,83500.0,23.6558,23.6933,23.6558,23.6858,83500.0
2014-08-07 13:35:00,31.55,31.57,31.52,31.57,67900.0,23.6858,23.7008,23.6633,23.7008,67900.0
2014-08-07 13:40:00,31.58,31.62,31.57,31.59,77800.0,23.7083,23.7384,23.7008,23.7158,77800.0
2014-08-07 13:45:00,31.59,31.6,31.58,31.6,57000.0,23.7158,23.7233,23.7083,23.7233,57000.0
2014-08-07 13:50:00,31.6,31.6,31.58,31.59,22500.0,23.7233,23.7233,23.7083,23.7158,22500.0
2014-08-07 13:55:00,31.59,31.64,31.58,31.63,55500.0,23.7158,23.7534,23.7083,23.7459,55500.0
2014-08-07 14:00:00,31.63,31.63,31.54,31.57,46700.0,23.7459,23.7459,23.6783,23.7008,46700.0
2014-08-07 14:05:00,31.57,31.62,31.57,31.61,41900.0,23.7008,23.7384,23.7008,23.7308,41900.0
2014-08-07 14:10:00,31.6,31.62,31.58,31.59,51600.0,23.7233,23.7384,23.7083,23.7158,51600.0
2014-08-07 14:15:00,31.59,31.59,31.5,31.52,40800.0,23.7158,23.7158,23.6483,23.6633,40800.0
2014-08-07 14:20:00,31.52,31.54,31.49,31.52,29600.0,23.6633,23.6783,23.6408,23.6633,29600.0
2014-08-07 14:25:00,31.52,31.52,31.5,31.51,31500.0,23.6633,23.6633,23.6483,23.6558,31500.0
2014-08-07 14:30:00,31.5,31.51,31.48,31.48,45100.0,23.6483,23.6558,23.6333,23.6333,45100.0
2014-08-07 14:35:00,31.47,31.48,31.45,31.45,29800.0,23.6257,23.6333,23.6107,23.6107,29800.0
2014-08-07 14:40:00,31.45,31.48,31.42,31.42,64900.0,23.6107,23.6333,23.5882,23.5882,64900.0
2014-08-07 14:45:00,31.43,31.45,31.42,31.44,30800.0,23.5957,23.6107,23.5882,23.6032,30800.0
2014-08-07 14:50:00,31.44,31.46,31.43,31.43,30200.0,23.6032,23.6182,23.5957,23.5957,30200.0
2014-08-07 14:55:00,31.43,31.43,31.38,31.39,46700.0,23.5957,23.5957,23.5582,23.5657,46700.0
2014-08-07 15:00:00,31.39,31.43,31.39,31.41,34800.0,23.5657,23.5957,23.5657,23.5807,34800.0
2014-08-07 15:05:00,31.4,31.43,31.31,31.35,120100.0,23.5732,23.5957,23.5056,23.5357,120100.0
2014-08-07 15:10:00,31.35,31.39,31.32,31.33,66300.0,23.5357,23.5657,23.5131,23.5206,66300.0
2014-08-07 15:15:00,31.33,31.33,31.27,31.31,168900.0,23.5206,23.5206,23.4756,23.5056,168900.0
2014-08-07 15:20:00,31.31,31.31,31.22,31.25,219400.0,23.5056,23.5056,23.4381,23.4606,219400.0
2014-08-07 15:25:00,31.25,31.3,31.24,31.3,77300.0,23.4606,23.4981,23.4531,23.4981,77300.0
2014-08-07 15:30:00,31.3,31.31,31.28,31.3,113200.0,23.4981,23.5056,23.4831,23.4981,113200.0
2014-08-07 15:35:00,31.3,31.35,31.26,31.34,109200.0,23.4981,23.5357,23.4681,23.5281,109200.0
2014-08-07 15:40:00,31.34,31.35,31.31,31.32,139900.0,23.5281,23.5357,23.5056,23.5131,139900.0
2014-08-07 15:45:00,31.33,31.35,31.31,31.32,171600.0,23.5206,23.5357,23.5056,23.5131,171600.0
2014-08-07 15:50:00,31.32,31.39,31.32,31.39,143700.0,23.5131,23.5657,23.5131,23.5657,143700.0
2014-08-07 15:55:00,31.39,31.43,31.36,31.37,341000.0,23.5657,23.5957,23.5432,23.5507,341000.0
2014-08-08 09:30:00,31.36,31.45,31.25,31.26,207800.0,23.5432,23.6107,23.4606,23.4681,207800.0
2014-08-08 09:35:00,31.27,31.34,31.24,31.26,74300.0,23.4756,23.5281,23.4531,23.4681,74300.0
2014-08-08 09:40:00,31.26,31.28,31.15,31.15,312800.0,23.4681,23.4831,23.3855,23.3855,312800.0
2014-08-08 09:45:00,31.16,31.19,31.12,31.17,140700.0,23.393,23.4155,23.363,23.4005,140700.0
2014-08-08 09:50:00,31.18,31.23,31.18,31.19,59400.0,23.408,23.4456,23.408,23.4155,59400.0
2014-08-08 09:55:00,31.2,31.24,31.17,31.18,76600.0,23.423,23.4531,23.4005,23.408,76600.0
2014-08-08 10:00:00,31.18,31.25,31.13,31.22,81700.0,23.408,23.4606,23.3705,23.4381,81700.0
2014-08-08 10:05:00,31.23,31.27,31.2,31.22,71200.0,23.4456,23.4756,23.423,23.4381,71200.0
2014-08-08 10:10:00,31.22,31.25,31.2,31.2,65300.0,23.4381,23.4606,23.423,23.423,65300.0
2014-08-08 10:15:00,31.2,31.23,31.17,31.19,92700.0,23.423,23.4456,23.4005,23.4155,92700.0
2014-08-08 10:20:00,31.2,31.24,31.17,31.22,116800.0,23.423,23.4531,23.4005,23.4381,116800.0
2014-08-08 10:25:00,31.23,31.23,31.18,31.23,74200.0,23.4456,23.4456,23.408,23.4456,74200.0
2014-08-08 10:30:00,31.23,31.25,31.2,31.24,103200.0,23.4456,23.4606,23.423,23.4531,103200.0
2014-08-08 10:35:00,31.24,31.32,31.22,31.3,144100.0,23.4531,23.5131,23.4381,23.4981,144100.0
2014-08-08 10:40:00,31.29,31.4,31.29,31.36,106000.0,23.4906,23.5732,23.4906,23.5432,106000.0
2014-08-08 10:45:00,31.35,31.41,31.35,31.37,161800.0,23.5357,23.5807,23.5357,23.5507,161800.0
2014-08-08 10:50:00,31.37,31.44,31.35,31.39,60600.0,23.5507,23.6032,23.5357,23.5657,60600.0
2014-08-08 10:55:00,31.39,31.42,31.37,31.38,206900.0,23.5657,23.5882,23.5507,23.5582,206900.0
2014-08-08 11:00:00,31.37,31.38,31.32,31.35,50100.0,23.5507,23.5582,23.5131,23.5357,50100.0
2014-08-08 11:05:00,31.36,31.44,31.36,31.42,77600.0,23.5432,23.6032,23.5432,23.5882,77600.0
2014-08-08 11:10:00,31.43,31.49,31.43,31.48,108200.0,23.5957,23.6408,23.5957,23.6333,108200.0
2014-08-08 11:15:00,31.49,31.52,31.45,31.5,81000.0,23.6408,23.6633,23.6107,23.6483,81000.0
2014-08-08 11:20:00,31.49,31.51,31.47,31.5,72100.0,23.6408,23.6558,23.6257,23.6483,72100.0
2014-08-08 11:25:00,31.5,31.59,31.49,31.58,188100.0,23.6483,23.7158,23.6408,23.7083,188100.0
2014-08-08 11:30:00,31.58,31.6,31.55,31.58,81100.0,23.7083,23.7233,23.6858,23.7083,81100.0
2014-08-08 11:35:00,31.58,31.58,31.53,31.56,77300.0,23.7083,23.7083,23.6708,23.6933,77300.0
2014-08-08 11:40:00,31.56,31.57,31.49,31.49,39000.0,23.6933,23.7008,23.6408,23.6408,39000.0
2014-08-08 11:45:00,31.5,31.5,31.46,31.48,43700.0,23.6483,23.6483,23.6182,23.6333,43700.0
2014-08-08 11:50:00,31.48,31.51,31.47,31.5,51800.0,23.6333,23.6558,23.6257,23.6483,51800.0
2014-08-08 11:55:00,31.51,31.57,31.51,31.54,30600.0,23.6558,23.7008,23.6558,23.6783,30600.0
2014-08-08 12:00:00,31.55,31.55,31.5,31.51,24900.0,23.6858,23.6858,23.6483,23.6558,24900.0
2014-08-08 12:05:00,31.51,31.52,31.49,31.5,85000.0,23.6558,23.6633,23.6408,23.6483,85000.0
2014-08-08 12:10:00,31.5,31.53,31.49,31.53,26300.0,23.6483,23.6708,23.6408,23.6708,26300.0
2014-08-08 12:15:00,31.53,31.53,31.49,31.52,68700.0,23.6708,23.6708,23.6408,23.6633,68700.0
2014-08-08 12:20:00,31.52,31.56,31.51,31.52,64300.0,23.6633,23.6933,23.6558,23.6633,64300.0
2014-08-08 12:25:00,31.52,31.52,31.48,31.52,34000.0,23.6633,23.6633,23.6333,23.6633,34000.0
2014-08-08 12:30:00,31.52,31.52,31.49,31.51,66400.0,23.6633,23.6633,23.6408,23.6558,66400.0
2014-08-08 12:35:00,31.51,31.52,31.48,31.52,28500.0,23.6558,23.6633,23.6333,23.6633,28500.0
2014-08-08 12:40:00,31.52,31.53,31.51,31.52,13100.0,23.6633,23.6708,23.6558,23.6633,13100.0
2014-08-08 12:45:00,31.52,31.55,31.51,31.55,28300.0,23.6633,23.6858,23.6558,23.6858,28300.0
2014-08-08 12:50:00,31.55,31.58,31.54,31.56,62400.0,23.6858,23.7083,23.6783,23.6933,62400.0
2014-08-08 12:55:00,31.57,31.57,31.53,31.54,13900.0,23.7008,23.7008,23.6708,23.6783,13900.0
2014-08-08 13:00:00,31.53,31.58,31.53,31.57,53100.0,23.6708,23.7083,23.6708,23.7008,53100.0
2014-08-08 13:05:00,31.57,31.58,31.54,31.57,49200.0,23.7008,23.7083,23.6783,23.7008,49200.0
2014-08-08 13:10:00,31.56,31.6,31.55,31.58,36000.0,23.6933,23.7233,23.6858,23.7083,36000.0
2014-08-08 13:15:00,31.59,31.69,31.58,31.69,114400.0,23.7158,23.7909,23.7083,23.7909,114400.0
2014-08-08 13:20:00,31.69,31.72,31.67,31.67,120300.0,23.7909,23.8134,23.7759,23.7759,120300.0
2014-08-08 13:25:00,31.68,31.73,31.67,31.7,118800.0,23.7834,23.8209,23.7759,23.7984,118800.0
2014-08-08 13:30:00,31.71,31.73,31.67,31.71,33500.0,23.8059,23.8209,23.7759,23.8059,33500.0
2014-08-08 13:35:00,31.71,31.73,31.69,31.73,83200.0,23.8059,23.8209,23.7909,23.8209,83200.0
2014-08-08 13:40:00,31.74,31.78,31.73,31.77,43700.0,23.8284,23.8585,23.8209,23.851,43700.0
2014-08-08 13:45:00,31.77,31.79,31.75,31.78,45000.0,23.851,23.866,23.836,23.8585,45000.0
2014-08-08 13:50:00,31.78,31.8,31.76,31.79,85000.0,23.8585,23.8735,23.8435,23.866,85000.0
2014-08-08 13:55:00,31.79,31.85,31.77,31.84,78000.0,23.866,23.911,23.851,23.9035,78000.0
2014-08-08 14:00:00,31.83,31.85,31.79,31.82,52500.0,23.896,23.911,23.866,23.8885,52500.0
2014-08-08 14:05:00,31.83,31.86,31.81,31.85,48500.0,23.896,23.9185,23.881,23.911,48500.0
2014-08-08 14:10:00,31.85,31.85,31.78,31.8,43000.0,23.911,23.911,23.8585,23.8735,43000.0
2014-08-08 14:15:00,31.8,31.8,31.77,31.8,56900.0,23.8735,23.8735,23.851,23.8735,56900.0
2014-08-08 14:20:00,31.8,31.82,31.78,31.81,35200.0,23.8735,23.8885,23.8585,23.881,35200.0
2014-08-08 14:25:00,31.81,31.85,31.8,31.85,55300.0,23.881,23.911,23.8735,23.911,55300.0
2014-08-08 14:30:00,31.84,31.84,31.8,31.81,62400.0,23.9035,23.9035,23.8735,23.881,62400.0
2014-08-08 14:35:00,31.81,31.85,31.8,31.85,70000.0,23.881,23.911,23.8735,23.911,70000.0
2014-08-08 14:40:00,31.85,31.86,31.81,31.82,69700.0,23.911,23.9185,23.881,23.8885,69700.0
2014-08-08 14:45:00,31.83,31.86,31.82,31.86,38400.0,23.896,23.9185,23.8885,23.9185,38400.0
2014-08-08 14:50:00,31.85,31.86,31.84,31.85,62000.0,23.911,23.9185,23.9035,23.911,62000.0
2014-08-08 14:55:00,31.85,31.9,31.85,31.87,181700.0,23.911,23.9486,23.911,23.926,181700.0
2014-08-08 15:00:00,31.86,31.87,31.84,31.84,80400.0,23.9185,23.926,23.9035,23.9035,80400.0
2014-08-08 15:05:00,31.85,31.89,31.85,31.89,90200.0,23.911,23.9411,23.911,23.9411,90200.0
2014-08-08 15:10:00,31.89,31.92,31.88,31.91,156200.0,23.9411,23.9636,23.9335,23.9561,156200.0
2014-08-08 15:15:00,31.92,31.94,31.9,31.91,68900.0,23.9636,23.9786,23.9486,23.9561,68900.0
2014-08-08 15:20:00,31.91,31.93,31.9,31.93,46800.0,23.9561,23.9711,23.9486,23.9711,46800.0
2014-08-08 15:25:00,31.93,31.98,31.92,31.98,82500.0,23.9711,24.0086,23.9636,24.0086,82500.0
2014-08-08 15:30:00,31.98,32.0,31.95,31.95,188800.0,24.0086,24.0236,23.9861,23.9861,188800.0
2014-08-08 15:35:00,31.95,32.01,31.93,32.01,475600.0,23.9861,24.0311,23.9711,24.0311,475600.0
2014-08-08 15:40:00,32.0,32.03,31.99,32.01,350500.0,24.0236,24.0462,24.0161,24.0311,350500.0
2014-08-08 15:45:00,32.0,32.01,31.96,31.96,158100.0,24.0236,24.0311,23.9936,23.9936,158100.0
2014-08-08 15:50:00,31.96,31.98,31.96,31.98,165800.0,23.9936,24.0086,23.9936,24.0086,165800.0
2014-08-08 15:55:00,31.97,31.98,31.95,31.96,460100.0,24.0011,24.0086,23.9861,23.9936,460100.0
2014-08-11 09:30:00,31.99,32.0,31.92,31.93,272500.0,24.0161,24.0236,23.9636,23.9711,272500.0
2014-08-11 09:35:00,31.93,31.98,31.89,31.95,119600.0,23.9711,24.0086,23.9411,23.9861,119600.0
2014-08-11 09:40:00,31.95,31.96,31.82,31.85,85100.0,23.9861,23.9936,23.8885,23.911,85100.0
2014-08-11 09:45:00,31.85,31.85,31.77,31.81,139600.0,23.911,23.911,23.851,23.881,139600.0
2014-08-11 09:50:00,31.82,31.85,31.81,31.85,83500.0,23.8885,23.911,23.881,23.911,83500.0
2014-08-11 09:55:00,31.85,31.93,31.85,31.93,117600.0,23.911,23.9711,23.911,23.9711,117600.0
2014-08-11 10:00:00,31.92,31.96,31.92,31.94,79000.0,23.9636,23.9936,23.9636,23.9786,79000.0
2014-08-11 10:05:00,31.95,32.06,31.94,32.06,265200.0,23.9861,24.0687,23.9786,24.0687,265200.0
2014-08-11 10:10:00,32.06,32.06,32.01,32.04,54200.0,24.0687,24.0687,24.0311,24.0537,54200.0
2014-08-11 10:15:00,32.04,32.09,32.03,32.05,80000.0,24.0537,24.0912,24.0462,24.0612,80000.0
2014-08-11 10:20:00,32.05,32.12,32.05,32.12,50000.0,24.0612,24.1137,24.0612,24.1137,50000.0
2014-08-11 10:25:00,32.12,32.16,32.11,32.13,90800.0,24.1137,24.1438,24.1062,24.1212,90800.0
2014-08-11 10:30:00,32.13,32.14,32.08,32.13,34900.0,24.1212,24.1287,24.0837,24.1212,34900.0
2014-08-11 10:35:00,32.14,32.22,32.14,32.2,114300.0,24.1287,24.1888,24.1287,24.1738,114300.0
2014-08-11 10:40:00,32.21,32.22,32.18,32.21,62200.0,24.1813,24.1888,24.1588,24.1813,62200.0
2014-08-11 10:45:00,32.21,32.22,32.16,32.16,35300.0,24.1813,24.1888,24.1438,24.1438,35300.0
2014-08-11 10:50:00,32.16,32.19,32.13,32.19,66400.0,24.1438,24.1663,24.1212,24.1663,66400.0
2014-08-11 10:55:00,32.19,32.19,32.15,32.15,31400.0,24.1663,24.1663,24.1362,24.1362,31400.0
2014-08-11 11:00:00,32.15,32.16,32.13,32.15,63300.0,24.1362,24.1438,24.1212,24.1362,63300.0
2014-08-11 11:05:00,32.16,32.18,32.15,32.16,43300.0,24.1438,24.1588,24.1362,24.1438,43300.0
2014-08-11 11:10:00,32.16,32.22,32.15,32.2,49100.0,24.1438,24.1888,24.1362,24.1738,49100.0
2014-08-11 11:15:00,32.2,32.23,32.19,32.23,68100.0,24.1738,24.1963,24.1663,24.1963,68100.0
2014-08-11 11:20:00,32.23,32.24,32.2,32.23,118600.0,24.1963,24.2038,24.1738,24.1963,118600.0
2014-08-11 11:25:00,32.22,32.26,32.22,32.25,195600.0,24.1888,24.2188,24.1888,24.2113,195600.0
2014-08-11 11:30:00,32.24,32.3,32.23,32.27,103500.0,24.2038,24.2489,24.1963,24.2263,103500.0
2014-08-11 11:35:00,32.27,32.27,32.22,32.23,101900.0,24.2263,24.2263,24.1888,24.1963,101900.0
2014-08-11 11:40:00,32.23,32.25,32.21,32.22,33000.0,24.1963,24.2113,24.1813,24.1888,33000.0
2014-08-11 11:45:00,32.22,32.24,32.21,32.23,59200.0,24.1888,24.2038,24.1813,24.1963,59200.0
2014-08-11 11:50:00,32.23,32.24,32.2,32.21,78600.0,24.1963,24.2038,24.1738,24.1813,78600.0
2014-08-11 11:55:00,32.22,32.22,32.2,32.21,49500.0,24.1888,24.1888,24.1738,24.1813,49500.0
2014-08-11 12:00:00,32.22,32.22,32.18,32.2,49600.0,24.1888,24.1888,24.1588,24.1738,49600.0
2014-08-11 12:05:00,32.19,32.25,32.19,32.23,71200.0,24.1663,24.2113,24.1663,24.1963,71200.0
2014-08-11 12:10:00,32.23,32.28,32.22,32.23,67600.0,24.1963,24.2338,24.1888,24.1963,67600.0
2014-08-11 12:15:00,32.23,32.26,32.22,32.25,43300.0,24.1963,24.2188,24.1888,24.2113,43300.0
2014-08-11 12:20:00,32.26,32.29,32.25,32.26,30200.0,24.2188,24.2413,24.2113,24.2188,30200.0
2014-08-11 12:25:00,32.27,32.29,32.25,32.25,50400.0,24.2263,24.2413,24.2113,24.2113,50400.0
2014-08-11 12:30:00,32.26,32.29,32.25,32.28,59900.0,24.2188,24.2413,24.2113,24.2338,59900.0
2014-08-11 12:35:00,32.28,32.29,32.25,32.25,32900.0,24.2338,24.2413,24.2113,24.2113,32900.0
2014-08-11 12:40:00,32.26,32.27,32.24,32.25,19700.0,24.2188,24.2263,24.2038,24.2113,19700.0
2014-08-11 12:45:00,32.26,32.26,32.22,32.23,37300.0,24.2188,24.2188,24.1888,24.1963,37300.0
2014-08-11 12:50:00,32.23,32.25,32.22,32.23,50200.0,24.1963,24.2113,24.1888,24.1963,50200.0
2014-08-11 12:55:00,32.23,32.24,32.2,32.2,35000.0,24.1963,24.2038,24.1738,24.1738,35000.0
2014-08-11 13:00:00,32.2,32.21,32.18,32.21,39800.0,24.1738,24.1813,24.1588,24.1813,39800.0
2014-08-11 13:05:00,32.21,32.24,32.2,32.23,56000.0,24.1813,24.2038,24.1738,24.1963,56000.0
2014-08-11 13:10:00,32.22,32.23,32.21,32.22,7700.0,24.1888,24.1963,24.1813,24.1888,7700.0
2014-08-11 13:15:00,32.21,32.22,32.19,32.22,27000.0,24.1813,24.1888,24.1663,24.1888,27000.0
2014-08-11 13:20:00,32.21,32.21,32.16,32.16,19900.0,24.1813,24.1813,24.1438,24.1438,19900.0
2014-08-11 13:25:00,32.16,32.16,32.12,32.12,23200.0,24.1438,24.1438,24.1137,24.1137,23200.0
2014-08-11 13:30:00,32.12,32.16,32.12,32.15,23500.0,24.1137,24.1438,24.1137,24.1362,23500.0
2014-08-11 13:35:00,32.15,32.17,32.14,32.17,20300.0,24.1362,24.1513,24.1287,24.1513,20300.0
2014-08-11 13:40:00,32.16,32.16,32.13,32.14,23900.0,24.1438,24.1438,24.1212,24.1287,23900.0
2014-08-11 13:45:00,32.14,32.16,32.12,32.16,18600.0,24.1287,24.1438,24.1137,24.1438,18600.0
2014-08-11 13:50:00,32.16,32.17,32.1,32.12,60200.0,24.1438,24.1513,24.0987,24.1137,60200.0
2014-08-11 13:55:00,32.12,32.13,32.05,32.07,189400.0,24.1137,24.1212,24.0612,24.0762,189400.0
2014-08-11 14:00:00,32.07,32.07,32.03,32.05,50200.0,24.0762,24.0762,24.0462,24.0612,50200.0
2014-08-11 14:05:00,32.06,32.08,32.05,32.07,53600.0,24.0687,24.0837,24.0612,24.0762,53600.0
2014-08-11 14:10:00,32.07,32.09,32.05,32.07,33700.0,24.0762,24.0912,24.0612,24.0762,33700.0
2014-08-11 14:15:00,32.06,32.12,32.05,32.09,28100.0,24.0687,24.1137,24.0612,24.0912,28100.0
2014-08-11 14:20:00,32.09,32.1,32.07,32.09,24900.0,24.0912,24.0987,24.0762,24.0912,24900.0
2014-08-11 14:25:00,32.09,32.09,32.05,32.05,81700.0,24.0912,24.0912,24.0612,24.0612,81700.0
2014-08-11 14:30:00,32.05,32.07,32.03,32.07,23600.0,24.0612,24.0762,24.0462,24.0762,23600.0
2014-08-11 14:35:00,32.07,32.08,32.05,32.07,25000.0,24.0762,24.0837,24.0612,24.0762,25000.0
2014-08-11 14:40:00,32.07,32.09,32.06,32.08,25700.0,24.0762,24.0912,24.0687,24.0837,25700.0
2014-08-11 14:45:00,32.09,32.11,32.08,32.09,47000.0,24.0912,24.1062,24.0837,24.0912,47000.0
2014-08-11 14:50:00,32.09,32.1,32.07,32.08,52900.0,24.0912,24.0987,24.0762,24.0837,52900.0
2014-08-11 14:55:00,32.08,32.1,32.06,32.07,28100.0,24.0837,24.0987,24.0687,24.0762,28100.0
2014-08-11 15:00:00,32.06,32.09,32.05,32.09,30700.0,24.0687,24.0912,24.0612,24.0912,30700.0
2014-08-11 15:05:00,32.09,32.11,32.08,32.09,41500.0,24.0912,24.1062,24.0837,24.0912,41500.0
2014-08-11 15:10:00,32.09,32.12,32.08,32.11,32400.0,24.0912,24.1137,24.0837,24.1062,32400.0
2014-08-11 15:15:00,32.11,32.12,32.08,32.09,61900.0,24.1062,24.1137,24.0837,24.0912,61900.0
2014-08-11 15:20:00,32.08,32.1,32.06,32.06,42600.0,24.0837,24.0987,24.0687,24.0687,42600.0
2014-08-11 15:25:00,32.06,32.08,32.03,32.04,90000.0,24.0687,24.0837,24.0462,24.0537,90000.0
2014-08-11 15:30:00,32.04,32.06,32.04,32.05,96100.0,24.0537,24.0687,24.0537,24.0612,96100.0
2014-08-11 15:35:00,32.06,32.08,32.03,32.05,112300.0,24.0687,24.0837,24.0462,24.0612,112300.0
2014-08-11 15:40:00,32.05,32.06,32.01,32.02,99100.0,24.0612,24.0687,24.0311,24.0386,99100.0
2014-08-11 15:45:00,32.01,32.03,32.0,32.03,103000.0,24.0311,24.0462,24.0236,24.0462,103000.0
2014-08-11 15:50:00,32.03,32.06,32.02,32.06,141000.0,24.0462,24.0687,24.0386,24.0687,141000.0
2014-08-11 15:55:00,32.05,32.08,32.04,32.07,381700.0,24.0612,24.0837,24.0537,24.0762,381700.0
2014-08-12 09:30:00,32.02,32.11,32.0,32.06,136100.0,24.0386,24.1062,24.0236,24.0687,136100.0
2014-08-12 09:35:00,32.06,32.22,32.06,32.2,70700.0,24.0687,24.1888,24.0687,24.1738,70700.0
2014-08-12 09:40:00,32.2,32.22,32.16,32.18,68900.0,24.1738,24.1888,24.1438,24.1588,68900.0
2014-08-12 09:45:00,32.19,32.26,32.17,32.22,102800.0,24.1663,24.2188,24.1513,24.1888,102800.0
2014-08-12 09:50:00,32.22,32.23,32.18,32.18,83100.0,24.1888,24.1963,24.1588,24.1588,83100.0
2014-08-12 09:55:00,32.18,32.27,32.18,32.27,75200.0,24.1588,24.2263,24.1588,24.2263,75200.0
2014-08-12 10:00:00,32.26,32.26,32.2,32.25,48300.0,24.2188,24.2188,24.1738,24.2113,48300.0
2014-08-12 10:05:00,32.26,32.27,32.18,32.2,80100.0,24.2188,24.2263,24.1588,24.1738,80100.0
2014-08-12 10:10:00,32.2,32.25,32.18,32.25,64900.0,24.1738,24.2113,24.1588,24.2113,64900.0
2014-08-12 10:15:00,32.25,32.29,32.23,32.29,55700.0,24.2113,24.2413,24.1963,24.2413,55700.0
2014-08-12 10:20:00,32.3,32.34,32.29,32.33,88600.0,24.2489,24.2789,24.2413,24.2714,88600.0
2014-08-12 10:25:00,32.33,32.33,32.24,32.28,45300.0,24.2714,24.2714,24.2038,24.2338,45300.0
2014-08-12 10:30:00,32.29,32.3,32.21,32.22,191500.0,24.2413,24.2489,24.1813,24.1888,191500.0
2014-08-12 10:35:00,32.22,32.23,32.16,32.18,62200.0,24.1888,24.1963,24.1438,24.1588,62200.0
2014-08-12 10:40:00,32.18,32.22,32.12,32.12,41300.0,24.1588,24.1888,24.1137,24.1137,41300.0
2014-08-12 10:45:00,32.12,32.16,32.08,32.08,50400.0,24.1137,24.1438,24.0837,24.0837,50400.0
2014-08-12 10:50:00,32.08,32.12,32.07,32.12,32500.0,24.0837,24.1137,24.0762,24.1137,32500.0
2014-08-12 10:55:00,32.12,32.12,32.07,32.08,37100.0,24.1137,24.1137,24.0762,24.0837,37100.0
2014-08-12 11:00:00,32.07,32.07,32.0,32.01,74100.0,24.0762,24.0762,24.0236,24.0311,74100.0
2014-08-12 11:05:00,32.01,32.02,31.97,32.01,31300.0,24.0311,24.0386,24.0011,24.0311,31300.0
2014-08-12 11:10:00,32.01,32.06,32.01,32.04,26800.0,24.0311,24.0687,24.0311,24.0537,26800.0
2014-08-12 11:15:00,32.04,32.05,31.99,32.03,43700.0,24.0537,24.0612,24.0161,24.0462,43700.0
2014-08-12 11:20:00,32.04,32.06,32.03,32.03,30100.0,24.0537,24.0687,24.0462,24.0462,30100.0
2014-08-12 11:25:00,32.04,32.06,32.02,32.06,35100.0,24.0537,24.0687,24.0386,24.0687,35100.0
2014-08-12 11:30:00,32.06,32.08,32.05,32.07,53800.0,24.0687,24.0837,24.0612,24.0762,53800.0
2014-08-12 11:35:00,32.08,32.08,32.06,32.06,18300.0,24.0837,24.0837,24.0687,24.0687,18300.0
2014-08-12 11:40:00,32.06,32.08,32.04,32.06,36400.0,24.0687,24.0837,24.0537,24.0687,36400.0
2014-08-12 11:45:00,32.05,32.08,32.05,32.06,15800.0,24.0612,24.0837,24.0612,24.0687,15800.0
2014-08-12 11:50:00,32.06,32.09,32.06,32.07,20400.0,24.0687,24.0912,24.0687,24.0762,20400.0
2014-08-12 11:55:00,32.07,32.08,32.05,32.06,15500.0,24.0762,24.0837,24.0612,24.0687,15500.0
2014-08-12 12:00:00,32.07,32.07,32.02,32.04,21600.0,24.0762,24.0762,24.0386,24.0537,21600.0
2014-08-12 12:05:00,32.04,32.05,32.01,32.05,19700.0,24.0537,24.0612,24.0311,24.0612,19700.0
2014-08-12 12:10:00,32.05,32.08,32.04,32.08,16000.0,24.0612,24.0837,24.0537,24.0837,16000.0
2014-08-12 12:15:00,32.08,32.08,32.06,32.06,21500.0,24.0837,24.0837,24.0687,24.0687,21500.0
2014-08-12 12:20:00,32.06,32.07,32.03,32.05,75800.0,24.0687,24.0762,24.0462,24.0612,75800.0
2014-08-12 12:25:00,32.05,32.06,32.01,32.01,39800.0,24.0612,24.0687,24.0311,24.0311,39800.0
2014-08-12 12:30:00,32.01,32.04,32.01,32.01,10500.0,24.0311,24.0537,24.0311,24.0311,10500.0
2014-08-12 12:35:00,32.01,32.07,32.01,32.06,71300.0,24.0311,24.0762,24.0311,24.0687,71300.0
2014-08-12 12:40:00,32.06,32.12,32.05,32.08,33800.0,24.0687,24.1137,24.0612,24.0837,33800.0
2014-08-12 12:45:00,32.09,32.11,32.08,32.09,18800.0,24.0912,24.1062,24.0837,24.0912,18800.0
2014-08-12 12:50:00,32.08,32.09,32.07,32.09,42300.0,24.0837,24.0912,24.0762,24.0912,42300.0
2014-08-12 12:55:00,32.09,32.1,32.07,32.08,23800.0,24.0912,24.0987,24.0762,24.0837,23800.0
2014-08-12 13:00:00,32.08,32.09,32.05,32.07,31000.0,24.0837,24.0912,24.0612,24.0762,31000.0
2014-08-12 13:05:00,32.07,32.08,32.06,32.08,34500.0,24.0762,24.0837,24.0687,24.0837,34500.0
2014-08-12 13:10:00,32.08,32.08,32.05,32.07,28300.0,24.0837,24.0837,24.0612,24.0762,28300.0
2014-08-12 13:15:00,32.07,32.09,32.06,32.07,16600.0,24.0762,24.0912,24.0687,24.0762,16600.0
2014-08-12 13:20:00,32.07,32.07,32.01,32.01,29300.0,24.0762,24.0762,24.0311,24.0311,29300.0
2014-08-12 13:25:00,32.02,32.04,32.02,32.02,19200.0,24.0386,24.0537,24.0386,24.0386,19200.0
2014-08-12 13:30:00,32.02,32.03,31.99,31.99,23100.0,24.0386,24.0462,24.0161,24.0161,23100.0
2014-08-12 13:35:00,31.99,32.0,31.96,31.98,25400.0,24.0161,24.0236,23.9936,24.0086,25400.0
2014-08-12 13:40:00,31.98,32.0,31.96,31.98,77900.0,24.0086,24.0236,23.9936,24.0086,77900.0
2014-08-12 13:45:00,31.99,31.99,31.95,31.98,31000.0,24.0161,24.0161,23.9861,24.0086,31000.0
2014-08-12 13:50:00,31.98,32.02,31.98,31.99,39800.0,24.0086,24.0386,24.0086,24.0161,39800.0
2014-08-12 13:55:00,31.99,32.0,31.97,31.99,21300.0,24.0161,24.0236,24.0011,24.0161,21300.0
2014-08-12 14:00:00,31.99,31.99,31.95,31.96,23200.0,24.0161,24.0161,23.9861,23.9936,23200.0
2014-08-12 14:05:00,31.97,31.97,31.93,31.94,44000.0,24.0011,24.0011,23.9711,23.9786,44000.0
2014-08-12 14:10:00,31.93,31.95,31.91,31.93,35700.0,23.9711,23.9861,23.9561,23.9711,35700.0
2014-08-12 14:15:00,31.93,31.94,31.89,31.92,47900.0,23.9711,23.9786,23.9411,23.9636,47900.0
2014-08-12 14:20:00,31.93,31.94,31.91,31.93,28000.0,23.9711,23.9786,23.9561,23.9711,28000.0
2014-08-12 14:25:00,31.94,31.96,31.9,31.93,38800.0,23.9786,23.9936,23.9486,23.9711,38800.0
2014-08-12 14:30:00,31.92,31.92,31.88,31.9,42100.0,23.9636,23.9636,23.9335,23.9486,42100.0
2014-08-12 14:35:00,31.9,31.96,31.89,31.95,20100.0,23.9486,23.9936,23.9411,23.9861,20100.0
2014-08-12 14:40:00,31.95,31.95,31.92,31.93,55800.0,23.9861,23.9861,23.9636,23.9711,55800.0
2014-08-12 14:45:00,31.93,31.95,31.89,31.9,59800.0,23.9711,23.9861,23.9411,23.9486,59800.0
2014-08-12 14:50:00,31.91,31.94,31.91,31.93,31800.0,23.9561,23.9786,23.9561,23.9711,31800.0
2014-08-12 14:55:00,31.93,31.94,31.91,31.91,24600.0,23.9711,23.9786,23.9561,23.9561,24600.0
2014-08-12 15:00:00,31.92,31.94,31.91,31.93,24500.0,23.9636,23.9786,23.9561,23.9711,24500.0
2014-08-12 15:05:00,31.94,31.99,31.94,31.99,39100.0,23.9786,24.0161,23.9786,24.0161,39100.0
2014-08-12 15:10:00,31.99,31.99,31.94,31.94,126100.0,24.0161,24.0161,23.9786,23.9786,126100.0
2014-08-12 15:15:00,31.95,31.96,31.93,31.95,51700.0,23.9861,23.9936,23.9711,23.9861,51700.0
2014-08-12 15:20:00,31.94,31.96,31.94,31.96,35500.0,23.9786,23.9936,23.9786,23.9936,35500.0
2014-08-12 15:25:00,31.97,31.97,31.92,31.92,49400.0,24.0011,24.0011,23.9636,23.9636,49400.0
2014-08-12 15:30:00,31.92,31.95,31.91,31.94,58300.0,23.9636,23.9861,23.9561,23.9786,58300.0
2014-08-12 15:35:00,31.94,31.99,31.93,31.98,69600.0,23.9786,24.0161,23.9711,24.0086,69600.0
2014-08-12 15:40:00,31.98,32.02,31.97,32.01,82700.0,24.0086,24.0386,24.0011,24.0311,82700.0
2014-08-12 15:45:00,32.01,32.02,31.99,32.02,111300.0,24.0311,24.0386,24.0161,24.0386,111300.0
2014-08-12 15:50:00,32.01,32.04,32.01,32.03,126000.0,24.0311,24.0537,24.0311,24.0462,126000.0
2014-08-12 15:55:00,32.02,32.04,32.01,32.02,163800.0,24.0386,24.0537,24.0311,24.0386,163800.0
2014-08-13 09:30:00,32.15,32.26,32.07,32.07,181100.0,24.1362,24.2188,24.0762,24.0762,181100.0
2014-08-13 09:35:00,32.08,32.16,32.03,32.16,71800.0,24.0837,24.1438,24.0462,24.1438,71800.0
2014-08-13 09:40:00,32.16,32.2,32.09,32.18,100400.0,24.1438,24.1738,24.0912,24.1588,100400.0
2014-08-13 09:45:00,32.18,32.2,32.11,32.12,57800.0,24.1588,24.1738,24.1062,24.1137,57800.0
2014-08-13 09:50:00,32.13,32.15,32.1,32.12,70500.0,24.1212,24.1362,24.0987,24.1137,70500.0
2014-08-13 09:55:00,32.11,32.13,32.09,32.13,33800.0,24.1062,24.1212,24.0912,24.1212,33800.0
2014-08-13 10:00:00,32.12,32.15,32.11,32.12,58700.0,24.1137,24.1362,24.1062,24.1137,58700.0
2014-08-13 10:05:00,32.12,32.16,32.1,32.13,43500.0,24.1137,24.1438,24.0987,24.1212,43500.0
2014-08-13 10:10:00,32.13,32.16,32.1,32.1,34800.0,24.1212,24.1438,24.0987,24.0987,34800.0
2014-08-13 10:15:00,32.1,32.14,32.08,32.12,41000.0,24.0987,24.1287,24.0837,24.1137,41000.0
2014-08-13 10:20:00,32.12,32.14,32.1,32.13,57600.0,24.1137,24.1287,24.0987,24.1212,57600.0
2014-08-13 10:25:00,32.13,32.13,32.09,32.11,68600.0,24.1212,24.1212,24.0912,24.1062,68600.0
2014-08-13 10:30:00,32.11,32.12,32.08,32.09,43400.0,24.1062,24.1137,24.0837,24.0912,43400.0
2014-08-13 10:35:00,32.1,32.14,32.1,32.13,39200.0,24.0987,24.1287,24.0987,24.1212,39200.0
2014-08-13 10:40:00,32.14,32.14,32.09,32.12,43600.0,24.1287,24.1287,24.0912,24.1137,43600.0
2014-08-13 10:45:00,32.12,32.13,32.1,32.13,17700.0,24.1137,24.1212,24.0987,24.1212,17700.0
2014-08-13 10:50:00,32.13,32.13,32.07,32.08,75000.0,24.1212,24.1212,24.0762,24.0837,75000.0
2014-08-13 10:55:00,32.08,32.1,32.06,32.09,66500.0,24.0837,24.0987,24.0687,24.0912,66500.0
2014-08-13 11:00:00,32.1,32.17,32.09,32.15,54400.0,24.0987,24.1513,24.0912,24.1362,54400.0
2014-08-13 11:05:00,32.15,32.18,32.14,32.17,82400.0,24.1362,24.1588,24.1287,24.1513,82400.0
2014-08-13 11:10:00,32.18,32.24,32.18,32.23,50300.0,24.1588,24.2038,24.1588,24.1963,50300.0
2014-08-13 11:15:00,32.23,32.23,32.18,32.19,40500.0,24.1963,24.1963,24.1588,24.1663,40500.0
2014-08-13 11:20:00,32.2,32.21,32.18,32.2,32000.0,24.1738,24.1813,24.1588,24.1738,32000.0
2014-08-13 11:25:00,32.2,32.22,32.19,32.2,30100.0,24.1738,24.1888,24.1663,24.1738,30100.0
2014-08-13 11:30:00,32.21,32.22,32.18,32.18,30800.0,24.1813,24.1888,24.1588,24.1588,30800.0
2014-08-13 11:35:00,32.18,32.21,32.16,32.16,28800.0,24.1588,24.1813,24.1438,24.1438,28800.0
2014-08-13 11:40:00,32.15,32.16,32.14,32.16,23200.0,24.1362,24.1438,24.1287,24.1438,23200.0
2014-08-13 11:45:00,32.15,32.16,32.13,32.13,16800.0,24.1362,24.1438,24.1212,24.1212,16800.0
2014-08-13 11:50:00,32.13,32.14,32.09,32.09,57700.0,24.1212,24.1287,24.0912,24.0912,57700.0
2014-08-13 11:55:00,32.09,32.1,32.08,32.08,45900.0,24.0912,24.0987,24.0837,24.0837,45900.0
2014-08-13 12:00:00,32.08,32.1,32.07,32.09,29600.0,24.0837,24.0987,24.0762,24.0912,29600.0
2014-08-13 12:05:00,32.09,32.09,32.04,32.07,32900.0,24.0912,24.0912,24.0537,24.0762,32900.0
2014-08-13 12:10:00,32.06,32.09,32.05,32.09,36600.0,24.0687,24.0912,24.0612,24.0912,36600.0
2014-08-13 12:15:00,32.09,32.09,32.05,32.06,27600.0,24.0912,24.0912,24.0612,24.0687,27600.0
2014-08-13 12:20:00,32.06,32.08,32.04,32.07,42300.0,24.0687,24.0837,24.0537,24.0762,42300.0
2014-08-13 12:25:00,32.08,32.11,32.08,32.1,45300.0,24.0837,24.1062,24.0837,24.0987,45300.0
2014-08-13 12:30:00,32.1,32.11,32.08,32.1,31300.0,24.0987,24.1062,24.0837,24.0987,31300.0
2014-08-13 12:35:00,32.1,32.1,32.06,32.07,27800.0,24.0987,24.0987,24.0687,24.0762,27800.0
2014-08-13 12:40:00,32.07,32.08,32.06,32.07,13200.0,24.0762,24.0837,24.0687,24.0762,13200.0
2014-08-13 12:45:00,32.07,32.12,32.07,32.11,34900.0,24.0762,24.1137,24.0762,24.1062,34900.0
2014-08-13 12:50:00,32.11,32.11,32.09,32.09,15500.0,24.1062,24.1062,24.0912,24.0912,15500.0
2014-08-13 12:55:00,32.09,32.09,32.07,32.09,22400.0,24.0912,24.0912,24.0762,24.0912,22400.0
2014-08-13 13:00:00,32.09,32.09,32.07,32.09,49200.0,24.0912,24.0912,24.0762,24.0912,49200.0
2014-08-13 13:05:00,32.09,32.1,32.07,32.07,24200.0,24.0912,24.0987,24.0762,24.0762,24200.0
2014-08-13 13:10:00,32.08,32.11,32.08,32.1,34400.0,24.0837,24.1062,24.0837,24.0987,34400.0
2014-08-13 13:15:00,32.09,32.1,32.05,32.06,91200.0,24.0912,24.0987,24.0612,24.0687,91200.0
2014-08-13 13:20:00,32.07,32.08,32.06,32.07,14500.0,24.0762,24.0837,24.0687,24.0762,14500.0
2014-08-13 13:25:00,32.07,32.09,32.07,32.08,18700.0,24.0762,24.0912,24.0762,24.0837,18700.0
2014-08-13 13:30:00,32.08,32.1,32.08,32.09,15600.0,24.0837,24.0987,24.0837,24.0912,15600.0
2014-08-13 13:35:00,32.09,32.1,32.08,32.1,29400.0,24.0912,24.0987,24.0837,24.0987,29400.0
2014-08-13 13:40:00,32.09,32.1,32.09,32.09,19000.0,24.0912,24.0987,24.0912,24.0912,19000.0
2014-08-13 13:45:00,32.09,32.11,32.08,32.09,30200.0,24.0912,24.1062,24.0837,24.0912,30200.0
2014-08-13 13:50:00,32.09,32.1,32.08,32.09,29000.0,24.0912,24.0987,24.0837,24.0912,29000.0
2014-08-13 13:55:00,32.09,32.1,32.08,32.09,15600.0,24.0912,24.0987,24.0837,24.0912,15600.0
2014-08-13 14:00:00,32.09,32.1,32.07,32.07,22700.0,24.0912,24.0987,24.0762,24.0762,22700.0
2014-08-13 14:05:00,32.07,32.08,32.02,32.04,30100.0,24.0762,24.0837,24.0386,24.0537,30100.0
2014-08-13 14:10:00,32.04,32.07,32.04,32.06,11700.0,24.0537,24.0762,24.0537,24.0687,11700.0
2014-08-13 14:15:00,32.06,32.08,32.05,32.05,22200.0,24.0687,24.0837,24.0612,24.0612,22200.0
2014-08-13 14:20:00,32.05,32.07,32.04,32.07,16100.0,24.0612,24.0762,24.0537,24.0762,16100.0
2014-08-13 14:25:00,32.06,32.08,32.06,32.06,13000.0,24.0687,24.0837,24.0687,24.0687,13000.0
2014-08-13 14:30:00,32.07,32.08,32.06,32.07,11400.0,24.0762,24.0837,24.0687,24.0762,11400.0
2014-08-13 14:35:00,32.07,32.09,32.07,32.08,22600.0,24.0762,24.0912,24.0762,24.0837,22600.0
2014-08-13 14:40:00,32.08,32.08,32.07,32.08,11000.0,24.0837,24.0837,24.0762,24.0837,11000.0
2014-08-13 14:45:00,32.08,32.09,32.06,32.07,29600.0,24.0837,24.0912,24.0687,24.0762,29600.0
2014-08-13 14:50:00,32.07,32.07,32.05,32.06,15800.0,24.0762,24.0762,24.0612,24.0687,15800.0
2014-08-13 14:55:00,32.07,32.08,32.07,32.08,20700.0,24.0762,24.0837,24.0762,24.0837,20700.0
2014-08-13 15:00:00,32.07,32.08,32.04,32.04,34400.0,24.0762,24.0837,24.0537,24.0537,34400.0
2014-08-13 15:05:00,32.04,32.08,32.04,32.05,39400.0,24.0537,24.0837,24.0537,24.0612,39400.0
2014-08-13 15:10:00,32.06,32.06,32.04,32.05,39200.0,24.0687,24.0687,24.0537,24.0612,39200.0
2014-08-13 15:15:00,32.05,32.06,32.04,32.05,43300.0,24.0612,24.0687,24.0537,24.0612,43300.0
2014-08-13 15:20:00,32.04,32.06,32.03,32.05,52400.0,24.0537,24.0687,24.0462,24.0612,52400.0
2014-08-13 15:25:00,32.05,32.07,32.04,32.06,68000.0,24.0612,24.0762,24.0537,24.0687,68000.0
2014-08-13 15:30:00,32.06,32.06,32.04,32.05,26500.0,24.0687,24.0687,24.0537,24.0612,26500.0
2014-08-13 15:35:00,32.04,32.05,32.02,32.02,106700.0,24.0537,24.0612,24.0386,24.0386,106700.0
2014-08-13 15:40:00,32.02,32.05,32.02,32.04,83100.0,24.0386,24.0612,24.0386,24.0537,83100.0
2014-08-13 15:45:00,32.05,32.08,32.05,32.07,205200.0,24.0612,24.0837,24.0612,24.0762,205200.0
2014-08-13 15:50:00,32.07,32.08,32.05,32.07,161200.0,24.0762,24.0837,24.0612,24.0762,161200.0
2014-08-13 15:55:00,32.06,32.07,32.01,32.03,402200.0,24.0687,24.0762,24.0311,24.0462,402200.0
2014-08-14 09:30:00,32.07,32.23,32.07,32.19,150400.0,24.0762,24.1963,24.0762,24.1663,150400.0
2014-08-14 09:35:00,32.18,32.26,32.18,32.23,117100.0,24.1588,24.2188,24.1588,24.1963,117100.0
2014-08-14 09:40:00,32.23,32.26,32.18,32.2,82600.0,24.1963,24.2188,24.1588,24.1738,82600.0
2014-08-14 09:45:00,32.2,32.24,32.19,32.2,71600.0,24.1738,24.2038,24.1663,24.1738,71600.0
2014-08-14 09:50:00,32.21,32.21,32.13,32.18,66500.0,24.1813,24.1813,24.1212,24.1588,66500.0
2014-08-14 09:55:00,32.18,32.19,32.16,32.17,33400.0,24.1588,24.1663,24.1438,24.1513,33400.0
2014-08-14 10:00:00,32.18,32.19,32.14,32.15,40400.0,24.1588,24.1663,24.1287,24.1362,40400.0
2014-08-14 10:05:00,32.15,32.16,32.11,32.13,36600.0,24.1362,24.1438,24.1062,24.1212,36600.0
2014-08-14 10:10:00,32.12,32.16,32.11,32.14,27300.0,24.1137,24.1438,24.1062,24.1287,27300.0
2014-08-14 10:15:00,32.14,32.19,32.14,32.16,88100.0,24.1287,24.1663,24.1287,24.1438,88100.0
2014-08-14 10:20:00,32.16,32.18,32.15,32.15,39100.0,24.1438,24.1588,24.1362,24.1362,39100.0
2014-08-14 10:25:00,32.16,32.16,32.12,32.14,53100.0,24.1438,24.1438,24.1137,24.1287,53100.0
2014-08-14 10:30:00,32.14,32.18,32.14,32.16,57700.0,24.1287,24.1588,24.1287,24.1438,57700.0
2014-08-14 10:35:00,32.16,32.18,32.13,32.14,28500.0,24.1438,24.1588,24.1212,24.1287,28500.0
2014-08-14 10:40:00,32.15,32.15,32.12,32.13,13200.0,24.1362,24.1362,24.1137,24.1212,13200.0
2014-08-14 10:45:00,32.13,32.16,32.13,32.13,10600.0,24.1212,24.1438,24.1212,24.1212,10600.0
2014-08-14 10:50:00,32.13,32.14,32.08,32.09,37600.0,24.1212,24.1287,24.0837,24.0912,37600.0
2014-08-14 10:55:00,32.1,32.1,32.07,32.09,22100.0,24.0987,24.0987,24.0762,24.0912,22100.0
2014-08-14 11:00:00,32.08,32.1,32.08,32.09,19200.0,24.0837,24.0987,24.0837,24.0912,19200.0
2014-08-14 11:05:00,32.09,32.12,32.08,32.09,19800.0,24.0912,24.1137,24.0837,24.0912,19800.0
2014-08-14 11:10:00,32.1,32.12,32.09,32.11,20800.0,24.0987,24.1137,24.0912,24.1062,20800.0
2014-08-14 11:15:00,32.11,32.13,32.1,32.13,47900.0,24.1062,24.1212,24.0987,24.1212,47900.0
2014-08-14 11:20:00,32.13,32.15,32.12,32.15,70100.0,24.1212,24.1362,24.1137,24.1362,70100.0
2014-08-14 11:25:00,32.14,32.15,32.13,32.15,34700.0,24.1287,24.1362,24.1212,24.1362,34700.0
2014-08-14 11:30:00,32.15,32.16,32.13,32.13,63600.0,24.1362,24.1438,24.1212,24.1212,63600.0
2014-08-14 11:35:00,32.13,32.13,32.1,32.1,34700.0,24.1212,24.1212,24.0987,24.0987,34700.0
2014-08-14 11:40:00,32.1,32.11,32.09,32.09,47900.0,24.0987,24.1062,24.0912,24.0912,47900.0
2014-08-14 11:45:00,32.1,32.11,32.08,32.09,37600.0,24.0987,24.1062,24.0837,24.0912,37600.0
2014-08-14 11:50:00,32.09,32.1,32.08,32.09,28300.0,24.0912,24.0987,24.0837,24.0912,28300.0
2014-08-14 11:55:00,32.09,32.11,32.08,32.11,29500.0,24.0912,24.1062,24.0837,24.1062,29500.0
2014-08-14 12:00:00,32.12,32.14,32.12,32.13,19500.0,24.1137,24.1287,24.1137,24.1212,19500.0
2014-08-14 12:05:00,32.14,32.16,32.13,32.15,40900.0,24.1287,24.1438,24.1212,24.1362,40900.0
2014-08-14 12:10:00,32.15,32.16,32.13,32.16,29600.0,24.1362,24.1438,24.1212,24.1438,29600.0
2014-08-14 12:15:00,32.16,32.16,32.14,32.16,17300.0,24.1438,24.1438,24.1287,24.1438,17300.0
2014-08-14 12:20:00,32.16,32.16,32.15,32.16,15600.0,24.1438,24.1438,24.1362,24.1438,15600.0
2014-08-14 12:25:00,32.16,32.16,32.14,32.15,19900.0,24.1438,24.1438,24.1287,24.1362,19900.0
2014-08-14 12:30:00,32.14,32.15,32.14,32.15,9500.0,24.1287,24.1362,24.1287,24.1362,9500.0
2014-08-14 12:35:00,32.15,32.15,32.14,32.15,11400.0,24.1362,24.1362,24.1287,24.1362,11400.0
2014-08-14 12:40:00,32.14,32.16,32.14,32.14,33300.0,24.1287,24.1438,24.1287,24.1287,33300.0
2014-08-14 12:45:00,32.15,32.15,32.12,32.13,33300.0,24.1362,24.1362,24.1137,24.1212,33300.0
2014-08-14 12:50:00,32.13,32.15,32.13,32.13,28600.0,24.1212,24.1362,24.1212,24.1212,28600.0
2014-08-14 12:55:00,32.13,32.14,32.12,32.13,11400.0,24.1212,24.1287,24.1137,24.1212,11400.0
2014-08-14 13:00:00,32.13,32.13,32.11,32.12,35300.0,24.1212,24.1212,24.1062,24.1137,35300.0
2014-08-14 13:05:00,32.12,32.12,32.1,32.11,24900.0,24.1137,24.1137,24.0987,24.1062,24900.0
2014-08-14 13:10:00,32.11,32.14,32.11,32.14,25900.0,24.1062,24.1287,24.1062,24.1287,25900.0
2014-08-14 13:15:00,32.14,32.16,32.13,32.16,28000.0,24.1287,24.1438,24.1212,24.1438,28000.0
2014-08-14 13:20:00,32.16,32.17,32.14,32.14,22900.0,24.1438,24.1513,24.1287,24.1287,22900.0
2014-08-14 13:25:00,32.14,32.15,32.14,32.15,15900.0,24.1287,24.1362,24.1287,24.1362,15900.0
2014-08-14 13:30:00,32.15,32.15,32.13,32.13,17100.0,24.1362,24.1362,24.1212,24.1212,17100.0
2014-08-14 13:35:00,32.13,32.14,32.13,32.13,8400.0,24.1212,24.1287,24.1212,24.1212,8400.0
2014-08-14 13:40:00,32.14,32.15,32.13,32.13,39600.0,24.1287,24.1362,24.1212,24.1212,39600.0
2014-08-14 13:45:00,32.13,32.14,32.12,32.13,22000.0,24.1212,24.1287,24.1137,24.1212,22000.0
2014-08-14 13:50:00,32.14,32.15,32.13,32.15,18600.0,24.1287,24.1362,24.1212,24.1362,18600.0
2014-08-14 13:55:00,32.15,32.15,32.13,32.15,11800.0,24.1362,24.1362,24.1212,24.1362,11800.0
2014-08-14 14:00:00,32.14,32.15,32.13,32.15,13300.0,24.1287,24.1362,24.1212,24.1362,13300.0
2014-08-14 14:05:00,32.15,32.15,32.14,32.15,7800.0,24.1362,24.1362,24.1287,24.1362,7800.0
2014-08-14 14:10:00,32.14,32.15,32.14,32.15,20600.0,24.1287,24.1362,24.1287,24.1362,20600.0
2014-08-14 14:15:00,32.15,32.15,32.13,32.13,19100.0,24.1362,24.1362,24.1212,24.1212,19100.0
2014-08-14 14:20:00,32.13,32.15,32.13,32.15,21100.0,24.1212,24.1362,24.1212,24.1362,21100.0
2014-08-14 14:25:00,32.15,32.15,32.14,32.15,14800.0,24.1362,24.1362,24.1287,24.1362,14800.0
2014-08-14 14:30:00,32.15,32.16,32.14,32.15,49800.0,24.1362,24.1438,24.1287,24.1362,49800.0
2014-08-14 14:35:00,32.15,32.16,32.15,32.16,25900.0,24.1362,24.1438,24.1362,24.1438,25900.0
2014-08-14 14:40:00,32.15,32.16,32.15,32.16,13600.0,24.1362,24.1438,24.1362,24.1438,13600.0
2014-08-14 14:45:00,32.16,32.16,32.14,32.15,69200.0,24.1438,24.1438,24.1287,24.1362,69200.0
2014-08-14 14:50:00,32.15,32.15,32.14,32.15,19000.0,24.1362,24.1362,24.1287,24.1362,19000.0
2014-08-14 14:55:00,32.14,32.15,32.14,32.15,12800.0,24.1287,24.1362,24.1287,24.1362,12800.0
2014-08-14 15:00:00,32.15,32.15,32.14,32.15,12100.0,24.1362,24.1362,24.1287,24.1362,12100.0
2014-08-14 15:05:00,32.15,32.16,32.14,32.16,68000.0,24.1362,24.1438,24.1287,24.1438,68000.0
2014-08-14 15:10:00,32.16,32.16,32.14,32.15,38800.0,24.1438,24.1438,24.1287,24.1362,38800.0
2014-08-14 15:15:00,32.14,32.15,32.14,32.15,11700.0,24.1287,24.1362,24.1287,24.1362,11700.0
2014-08-14 15:20:00,32.15,32.15,32.14,32.15,16500.0,24.1362,24.1362,24.1287,24.1362,16500.0
2014-08-14 15:25:00,32.15,32.15,32.14,32.14,18400.0,24.1362,24.1362,24.1287,24.1287,18400.0
2014-08-14 15:30:00,32.14,32.16,32.13,32.13,87500.0,24.1287,24.1438,24.1212,24.1212,87500.0
2014-08-14 15:35:00,32.13,32.15,32.13,32.14,70200.0,24.1212,24.1362,24.1212,24.1287,70200.0
2014-08-14 15:40:00,32.14,32.15,32.13,32.15,101300.0,24.1287,24.1362,24.1212,24.1362,101300.0
2014-08-14 15:45:00,32.14,32.16,32.14,32.14,103600.0,24.1287,24.1438,24.1287,24.1287,103600.0
2014-08-14 15:50:00,32.15,32.16,32.14,32.15,203200.0,24.1362,24.1438,24.1287,24.1362,203200.0
2014-08-14 15:55:00,32.16,32.19,32.15,32.16,460300.0,24.1438,24.1663,24.1362,24.1438,460300.0
2014-08-15 09:30:00,32.28,32.42,32.26,32.41,555700.0,24.2338,24.3389,24.2188,24.3314,555700.0
2014-08-15 09:35:00,32.4,32.48,32.39,32.45,146200.0,24.3239,24.384,24.3164,24.3615,146200.0
2014-08-15 09:40:00,32.45,32.45,32.37,32.39,82200.0,24.3615,24.3615,24.3014,24.3164,82200.0
2014-08-15 09:45:00,32.39,32.45,32.37,32.4,104700.0,24.3164,24.3615,24.3014,24.3239,104700.0
2014-08-15 09:50:00,32.41,32.52,32.39,32.52,82600.0,24.3314,24.414,24.3164,24.414,82600.0
2014-08-15 09:55:00,32.52,32.66,32.51,32.65,299500.0,24.414,24.5191,24.4065,24.5116,299500.0
2014-08-15 10:00:00,32.65,32.69,32.61,32.65,216200.0,24.5116,24.5416,24.4816,24.5116,216200.0
2014-08-15 10:05:00,32.65,32.69,32.63,32.67,116000.0,24.5116,24.5416,24.4966,24.5266,116000.0
2014-08-15 10:10:00,32.66,32.68,32.6,32.62,208000.0,24.5191,24.5341,24.4741,24.4891,208000.0
2014-08-15 10:15:00,32.62,32.62,32.56,32.59,262300.0,24.4891,24.4891,24.444,24.4666,262300.0
2014-08-15 10:20:00,32.59,32.61,32.56,32.61,126900.0,24.4666,24.4816,24.444,24.4816,126900.0
2014-08-15 10:25:00,32.6,32.62,32.58,32.59,52800.0,24.4741,24.4891,24.4591,24.4666,52800.0
2014-08-15 10:30:00,32.6,32.66,32.59,32.64,63900.0,24.4741,24.5191,24.4666,24.5041,63900.0
2014-08-15 10:35:00,32.65,32.71,32.63,32.7,168500.0,24.5116,24.5567,24.4966,24.5492,168500.0
2014-08-15 10:40:00,32.71,32.71,32.55,32.57,253700.0,24.5567,24.5567,24.4365,24.4516,253700.0
2014-08-15 10:45:00,32.57,32.6,32.52,32.55,221700.0,24.4516,24.4741,24.414,24.4365,221700.0
2014-08-15 10:50:00,32.54,32.57,32.36,32.39,353100.0,24.429,24.4516,24.2939,24.3164,353100.0
2014-08-15 10:55:00,32.39,32.4,32.26,32.33,411300.0,24.3164,24.3239,24.2188,24.2714,411300.0
2014-08-15 11:00:00,32.33,32.33,32.2,32.21,203100.0,24.2714,24.2714,24.1738,24.1813,203100.0
2014-08-15 11:05:00,32.21,32.25,32.13,32.23,202700.0,24.1813,24.2113,24.1212,24.1963,202700.0
2014-08-15 11:10:00,32.24,32.33,32.23,32.26,99600.0,24.2038,24.2714,24.1963,24.2188,99600.0
2014-08-15 11:15:00,32.26,32.28,32.18,32.21,96000.0,24.2188,24.2338,24.1588,24.1813,96000.0
2014-08-15 11:20:00,32.2,32.22,32.16,32.17,105100.0,24.1738,24.1888,24.1438,24.1513,105100.0
2014-08-15 11:25:00,32.17,32.17,32.11,32.11,98800.0,24.1513,24.1513,24.1062,24.1062,98800.0
2014-08-15 11:30:00,32.11,32.13,32.04,32.05,179700.0,24.1062,24.1212,24.0537,24.0612,179700.0
2014-08-15 11:35:00,32.06,32.15,32.05,32.14,71000.0,24.0687,24.1362,24.0612,24.1287,71000.0
2014-08-15 11:40:00,32.14,32.19,32.11,32.17,47400.0,24.1287,24.1663,24.1062,24.1513,47400.0
2014-08-15 11:45:00,32.18,32.19,32.13,32.16,69600.0,24.1588,24.1663,24.1212,24.1438,69600.0
2014-08-15 11:50:00,32.16,32.16,31.98,32.01,232700.0,24.1438,24.1438,24.0086,24.0311,232700.0
2014-08-15 11:55:00,32.02,32.09,31.98,32.05,105100.0,24.0386,24.0912,24.0086,24.0612,105100.0
2014-08-15 12:00:00,32.05,32.11,32.01,32.11,107400.0,24.0612,24.1062,24.0311,24.1062,107400.0
2014-08-15 12:05:00,32.1,32.14,32.09,32.14,72000.0,24.0987,24.1287,24.0912,24.1287,72000.0
2014-08-15 12:10:00,32.14,32.14,32.03,32.04,98400.0,24.1287,24.1287,24.0462,24.0537,98400.0
2014-08-15 12:15:00,32.03,32.1,32.03,32.09,116100.0,24.0462,24.0987,24.0462,24.0912,116100.0
2014-08-15 12:20:00,32.09,32.11,32.03,32.11,68900.0,24.0912,24.1062,24.0462,24.1062,68900.0
2014-08-15 12:25:00,32.11,32.2,32.11,32.2,138700.0,24.1062,24.1738,24.1062,24.1738,138700.0
2014-08-15 12:30:00,32.2,32.2,32.13,32.16,118400.0,24.1738,24.1738,24.1212,24.1438,118400.0
2014-08-15 12:35:00,32.15,32.21,32.13,32.19,105800.0,24.1362,24.1813,24.1212,24.1663,105800.0
2014-08-15 12:40:00,32.19,32.22,32.18,32.2,32000.0,24.1663,24.1888,24.1588,24.1738,32000.0
2014-08-15 12:45:00,32.2,32.2,32.12,32.12,48800.0,24.1738,24.1738,24.1137,24.1137,48800.0
2014-08-15 12:50:00,32.12,32.15,32.11,32.13,38400.0,24.1137,24.1362,24.1062,24.1212,38400.0
2014-08-15 12:55:00,32.14,32.16,32.09,32.1,22700.0,24.1287,24.1438,24.0912,24.0987,22700.0
2014-08-15 13:00:00,32.09,32.1,32.04,32.05,51900.0,24.0912,24.0987,24.0537,24.0612,51900.0
2014-08-15 13:05:00,32.06,32.16,32.06,32.13,38000.0,24.0687,24.1438,24.0687,24.1212,38000.0
2014-08-15 13:10:00,32.13,32.15,32.12,32.13,26500.0,24.1212,24.1362,24.1137,24.1212,26500.0
2014-08-15 13:15:00,32.13,32.14,32.1,32.11,25400.0,24.1212,24.1287,24.0987,24.1062,25400.0
2014-08-15 13:20:00,32.1,32.13,32.08,32.11,53500.0,24.0987,24.1212,24.0837,24.1062,53500.0
2014-08-15 13:25:00,32.11,32.12,32.09,32.12,11500.0,24.1062,24.1137,24.0912,24.1137,11500.0
2014-08-15 13:30:00,32.12,32.13,32.08,32.11,42500.0,24.1137,24.1212,24.0837,24.1062,42500.0
2014-08-15 13:35:00,32.12,32.13,32.08,32.12,50600.0,24.1137,24.1212,24.0837,24.1137,50600.0
2014-08-15 13:40:00,32.12,32.15,32.12,32.12,35000.0,24.1137,24.1362,24.1137,24.1137,35000.0
2014-08-15 13:45:00,32.13,32.13,32.11,32.12,32400.0,24.1212,24.1212,24.1062,24.1137,32400.0
2014-08-15 13:50:00,32.11,32.15,32.06,32.09,73700.0,24.1062,24.1362,24.0687,24.0912,73700.0
2014-08-15 13:55:00,32.09,32.11,32.06,32.1,37400.0,24.0912,24.1062,24.0687,24.0987,37400.0
2014-08-15 14:00:00,32.09,32.12,32.09,32.12,34500.0,24.0912,24.1137,24.0912,24.1137,34500.0
2014-08-15 14:05:00,32.12,32.16,32.12,32.14,46000.0,24.1137,24.1438,24.1137,24.1287,46000.0
2014-08-15 14:10:00,32.14,32.16,32.13,32.14,32600.0,24.1287,24.1438,24.1212,24.1287,32600.0
2014-08-15 14:15:00,32.14,32.15,32.11,32.12,56800.0,24.1287,24.1362,24.1062,24.1137,56800.0
2014-08-15 14:20:00,32.11,32.17,32.11,32.16,32700.0,24.1062,24.1513,24.1062,24.1438,32700.0
2014-08-15 14:25:00,32.17,32.22,32.16,32.21,47700.0,24.1513,24.1888,24.1438,24.1813,47700.0
2014-08-15 14:30:00,32.22,32.24,32.19,32.19,29100.0,24.1888,24.2038,24.1663,24.1663,29100.0
2014-08-15 14:35:00,32.19,32.21,32.17,32.19,44100.0,24.1663,24.1813,24.1513,24.1663,44100.0
2014-08-15 14:40:00,32.19,32.25,32.19,32.22,78800.0,24.1663,24.2113,24.1663,24.1888,78800.0
2014-08-15 14:45:00,32.21,32.24,32.21,32.23,36000.0,24.1813,24.2038,24.1813,24.1963,36000.0
2014-08-15 14:50:00,32.24,32.24,32.21,32.22,28600.0,24.2038,24.2038,24.1813,24.1888,28600.0
2014-08-15 14:55:00,32.22,32.23,32.19,32.2,46700.0,24.1888,24.1963,24.1663,24.1738,46700.0
2014-08-15 15:00:00,32.2,32.23,32.16,32.18,61200.0,24.1738,24.1963,24.1438,24.1588,61200.0
2014-08-15 15:05:00,32.18,32.2,32.15,32.18,37300.0,24.1588,24.1738,24.1362,24.1588,37300.0
2014-08-15 15:10:00,32.17,32.18,32.16,32.17,27200.0,24.1513,24.1588,24.1438,24.1513,27200.0
2014-08-15 15:15:00,32.17,32.18,32.14,32.15,39600.0,24.1513,24.1588,24.1287,24.1362,39600.0
2014-08-15 15:20:00,32.14,32.16,32.12,32.13,30300.0,24.1287,24.1438,24.1137,24.1212,30300.0
2014-08-15 15:25:00,32.13,32.15,32.12,32.14,41600.0,24.1212,24.1362,24.1137,24.1287,41600.0
2014-08-15 15:30:00,32.14,32.16,32.12,32.15,66300.0,24.1287,24.1438,24.1137,24.1362,66300.0
2014-08-15 15:35:00,32.15,32.2,32.15,32.2,150800.0,24.1362,24.1738,24.1362,24.1738,150800.0
2014-08-15 15:40:00,32.19,32.22,32.18,32.18,119300.0,24.1663,24.1888,24.1588,24.1588,119300.0
2014-08-15 15:45:00,32.18,32.21,32.18,32.19,88700.0,24.1588,24.1813,24.1588,24.1663,88700.0
2014-08-15 15:50:00,32.18,32.24,32.18,32.23,184300.0,24.1588,24.2038,24.1588,24.1963,184300.0
2014-08-15 15:55:00,32.23,32.26,32.22,32.23,431200.0,24.1963,24.2188,24.1888,24.1963,431200.0
2014-08-18 09:30:00,32.47,32.55,32.45,32.48,164800.0,24.3765,24.4365,24.3615,24.384,164800.0
2014-08-18 09:35:00,32.47,32.51,32.39,32.44,52200.0,24.3765,24.4065,24.3164,24.354,52200.0
2014-08-18 09:40:00,32.44,32.47,32.42,32.47,49300.0,24.354,24.3765,24.3389,24.3765,49300.0
2014-08-18 09:45:00,32.46,32.5,32.46,32.47,58800.0,24.369,24.399,24.369,24.3765,58800.0
2014-08-18 09:50:00,32.47,32.52,32.46,32.51,43100.0,24.3765,24.414,24.369,24.4065,43100.0
2014-08-18 09:55:00,32.51,32.53,32.49,32.52,45600.0,24.4065,24.4215,24.3915,24.414,45600.0
2014-08-18 10:00:00,32.52,32.56,32.52,32.52,48100.0,24.414,24.444,24.414,24.414,48100.0
2014-08-18 10:05:00,32.52,32.55,32.48,32.53,50800.0,24.414,24.4365,24.384,24.4215,50800.0
2014-08-18 10:10:00,32.53,32.58,32.52,32.57,38800.0,24.4215,24.4591,24.414,24.4516,38800.0
2014-08-18 10:15:00,32.58,32.61,32.54,32.54,130500.0,24.4591,24.4816,24.429,24.429,130500.0
2014-08-18 10:20:00,32.55,32.57,32.53,32.54,47700.0,24.4365,24.4516,24.4215,24.429,47700.0
2014-08-18 10:25:00,32.54,32.55,32.51,32.52,51600.0,24.429,24.4365,24.4065,24.414,51600.0
2014-08-18 10:30:00,32.52,32.6,32.51,32.58,123300.0,24.414,24.4741,24.4065,24.4591,123300.0
2014-08-18 10:35:00,32.58,32.61,32.55,32.6,43900.0,24.4591,24.4816,24.4365,24.4741,43900.0
2014-08-18 10:40:00,32.61,32.61,32.58,32.61,49300.0,24.4816,24.4816,24.4591,24.4816,49300.0
2014-08-18 10:45:00,32.61,32.63,32.6,32.62,59800.0,24.4816,24.4966,24.4741,24.4891,59800.0
2014-08-18 10:50:00,32.63,32.65,32.61,32.64,59300.0,24.4966,24.5116,24.4816,24.5041,59300.0
2014-08-18 10:55:00,32.65,32.68,32.64,32.66,47700.0,24.5116,24.5341,24.5041,24.5191,47700.0
2014-08-18 11:00:00,32.66,32.68,32.65,32.65,86600.0,24.5191,24.5341,24.5116,24.5116,86600.0
2014-08-18 11:05:00,32.65,32.66,32.62,32.62,53800.0,24.5116,24.5191,24.4891,24.4891,53800.0
2014-08-18 11:10:00,32.62,32.66,32.62,32.65,25800.0,24.4891,24.5191,24.4891,24.5116,25800.0
2014-08-18 11:15:00,32.66,32.66,32.62,32.62,16300.0,24.5191,24.5191,24.4891,24.4891,16300.0
2014-08-18 11:20:00,32.62,32.64,32.61,32.63,23000.0,24.4891,24.5041,24.4816,24.4966,23000.0
2014-08-18 11:25:00,32.63,32.66,32.63,32.65,23800.0,24.4966,24.5191,24.4966,24.5116,23800.0
2014-08-18 11:30:00,32.65,32.66,32.63,32.65,35300.0,24.5116,24.5191,24.4966,24.5116,35300.0
2014-08-18 11:35:00,32.66,32.67,32.65,32.66,29800.0,24.5191,24.5266,24.5116,24.5191,29800.0
2014-08-18 11:40:00,32.66,32.67,32.64,32.64,32200.0,24.5191,24.5266,24.5041,24.5041,32200.0
2014-08-18 11:45:00,32.65,32.67,32.64,32.66,26100.0,24.5116,24.5266,24.5041,24.5191,26100.0
2014-08-18 11:50:00,32.66,32.68,32.64,32.67,84100.0,24.5191,24.5341,24.5041,24.5266,84100.0
2014-08-18 11:55:00,32.66,32.67,32.64,32.65,29100.0,24.5191,24.5266,24.5041,24.5116,29100.0
2014-08-18 12:00:00,32.65,32.68,32.64,32.66,80500.0,24.5116,24.5341,24.5041,24.5191,80500.0
2014-08-18 12:05:00,32.67,32.69,32.65,32.65,35800.0,24.5266,24.5416,24.5116,24.5116,35800.0
2014-08-18 12:10:00,32.65,32.67,32.64,32.66,18100.0,24.5116,24.5266,24.5041,24.5191,18100.0
2014-08-18 12:15:00,32.65,32.7,32.65,32.7,68800.0,24.5116,24.5492,24.5116,24.5492,68800.0
2014-08-18 12:20:00,32.7,32.72,32.69,32.71,35400.0,24.5492,24.5642,24.5416,24.5567,35400.0
2014-08-18 12:25:00,32.72,32.74,32.7,32.7,40900.0,24.5642,24.5792,24.5492,24.5492,40900.0
2014-08-18 12:30:00,32.69,32.71,32.68,32.71,24800.0,24.5416,24.5567,24.5341,24.5567,24800.0
2014-08-18 12:35:00,32.71,32.73,32.7,32.7,20900.0,24.5567,24.5717,24.5492,24.5492,20900.0
2014-08-18 12:40:00,32.71,32.71,32.68,32.68,26500.0,24.5567,24.5567,24.5341,24.5341,26500.0
2014-08-18 12:45:00,32.69,32.7,32.68,32.68,16800.0,24.5416,24.5492,24.5341,24.5341,16800.0
2014-08-18 12:50:00,32.68,32.7,32.67,32.67,37600.0,24.5341,24.5492,24.5266,24.5266,37600.0
2014-08-18 12:55:00,32.67,32.68,32.63,32.63,43800.0,24.5266,24.5341,24.4966,24.4966,43800.0
2014-08-18 13:00:00,32.63,32.65,32.62,32.63,32400.0,24.4966,24.5116,24.4891,24.4966,32400.0
2014-08-18 13:05:00,32.62,32.65,32.62,32.64,29400.0,24.4891,24.5116,24.4891,24.5041,29400.0
2014-08-18 13:10:00,32.64,32.65,32.63,32.63,39600.0,24.5041,24.5116,24.4966,24.4966,39600.0
2014-08-18 13:15:00,32.63,32.64,32.62,32.63,20400.0,24.4966,24.5041,24.4891,24.4966,20400.0
2014-08-18 13:20:00,32.62,32.65,32.62,32.65,23100.0,24.4891,24.5116,24.4891,24.5116,23100.0
2014-08-18 13:25:00,32.65,32.67,32.64,32.66,20000.0,24.5116,24.5266,24.5041,24.5191,20000.0
2014-08-18 13:30:00,32.65,32.67,32.65,32.66,19400.0,24.5116,24.5266,24.5116,24.5191,19400.0
2014-08-18 13:35:00,32.66,32.67,32.65,32.66,72700.0,24.5191,24.5266,24.5116,24.5191,72700.0
2014-08-18 13:40:00,32.67,32.69,32.66,32.66,75600.0,24.5266,24.5416,24.5191,24.5191,75600.0
2014-08-18 13:45:00,32.66,32.69,32.66,32.69,36300.0,24.5191,24.5416,24.5191,24.5416,36300.0
2014-08-18 13:50:00,32.69,32.7,32.66,32.66,33400.0,24.5416,24.5492,24.5191,24.5191,33400.0
2014-08-18 13:55:00,32.66,32.67,32.64,32.65,38700.0,24.5191,24.5266,24.5041,24.5116,38700.0
2014-08-18 14:00:00,32.65,32.65,32.63,32.65,24800.0,24.5116,24.5116,24.4966,24.5116,24800.0
2014-08-18 14:05:00,32.65,32.65,32.63,32.65,21900.0,24.5116,24.5116,24.4966,24.5116,21900.0
2014-08-18 14:10:00,32.65,32.66,32.64,32.66,14800.0,24.5116,24.5191,24.5041,24.5191,14800.0
2014-08-18 14:15:00,32.66,32.67,32.64,32.64,36800.0,24.5191,24.5266,24.5041,24.5041,36800.0
2014-08-18 14:20:00,32.65,32.67,32.63,32.67,39000.0,24.5116,24.5266,24.4966,24.5266,39000.0
2014-08-18 14:25:00,32.66,32.69,32.66,32.66,28300.0,24.5191,24.5416,24.5191,24.5191,28300.0
2014-08-18 14:30:00,32.66,32.66,32.64,32.64,32200.0,24.5191,24.5191,24.5041,24.5041,32200.0
2014-08-18 14:35:00,32.64,32.65,32.6,32.6,44700.0,24.5041,24.5116,24.4741,24.4741,44700.0
2014-08-18 14:40:00,32.6,32.62,32.59,32.62,37500.0,24.4741,24.4891,24.4666,24.4891,37500.0
2014-08-18 14:45:00,32.62,32.62,32.59,32.6,20100.0,24.4891,24.4891,24.4666,24.4741,20100.0
2014-08-18 14:50:00,32.6,32.61,32.58,32.59,27600.0,24.4741,24.4816,24.4591,24.4666,27600.0
2014-08-18 14:55:00,32.58,32.6,32.58,32.59,32200.0,24.4591,24.4741,24.4591,24.4666,32200.0
2014-08-18 15:00:00,32.59,32.61,32.59,32.59,33600.0,24.4666,24.4816,24.4666,24.4666,33600.0
2014-08-18 15:05:00,32.59,32.61,32.59,32.59,65700.0,24.4666,24.4816,24.4666,24.4666,65700.0
2014-08-18 15:10:00,32.59,32.61,32.59,32.61,46300.0,24.4666,24.4816,24.4666,24.4816,46300.0
2014-08-18 15:15:00,32.61,32.64,32.6,32.64,42900.0,24.4816,24.5041,24.4741,24.5041,42900.0
2014-08-18 15:20:00,32.63,32.64,32.6,32.6,58000.0,24.4966,24.5041,24.4741,24.4741,58000.0
2014-08-18 15:25:00,32.6,32.62,32.6,32.61,70200.0,24.4741,24.4891,24.4741,24.4816,70200.0
2014-08-18 15:30:00,32.62,32.62,32.6,32.62,67600.0,24.4891,24.4891,24.4741,24.4891,67600.0
2014-08-18 15:35:00,32.61,32.62,32.6,32.6,91400.0,24.4816,24.4891,24.4741,24.4741,91400.0
2014-08-18 15:40:00,32.6,32.61,32.59,32.6,92500.0,24.4741,24.4816,24.4666,24.4741,92500.0
2014-08-18 15:45:00,32.59,32.59,32.57,32.57,166800.0,24.4666,24.4666,24.4516,24.4516,166800.0
2014-08-18 15:50:00,32.58,32.6,32.58,32.59,153500.0,24.4591,24.4741,24.4591,24.4666,153500.0
2014-08-18 15:55:00,32.59,32.61,32.59,32.6,253600.0,24.4666,24.4816,24.4666,24.4741,253600.0
2014-08-19 09:30:00,32.69,32.74,32.63,32.74,148600.0,24.5416,24.5792,24.4966,24.5792,148600.0
2014-08-19 09:35:00,32.74,32.8,32.73,32.79,126500.0,24.5792,24.6242,24.5717,24.6167,126500.0
2014-08-19 09:40:00,32.8,32.83,32.77,32.82,92500.0,24.6242,24.6467,24.6017,24.6392,92500.0
2014-08-19 09:45:00,32.82,32.82,32.73,32.75,57600.0,24.6392,24.6392,24.5717,24.5867,57600.0
2014-08-19 09:50:00,32.74,32.77,32.73,32.75,76700.0,24.5792,24.6017,24.5717,24.5867,76700.0
2014-08-19 09:55:00,32.76,32.76,32.7,32.72,44400.0,24.5942,24.5942,24.5492,24.5642,44400.0
2014-08-19 10:00:00,32.72,32.74,32.69,32.71,55100.0,24.5642,24.5792,24.5416,24.5567,55100.0
2014-08-19 10:05:00,32.72,32.75,32.67,32.73,148500.0,24.5642,24.5867,24.5266,24.5717,148500.0
2014-08-19 10:10:00,32.73,32.76,32.71,32.74,36900.0,24.5717,24.5942,24.5567,24.5792,36900.0
2014-08-19 10:15:00,32.74,32.79,32.74,32.77,46400.0,24.5792,24.6167,24.5792,24.6017,46400.0
2014-08-19 10:20:00,32.78,32.79,32.74,32.78,45200.0,24.6092,24.6167,24.5792,24.6092,45200.0
2014-08-19 10:25:00,32.79,32.79,32.73,32.74,20100.0,24.6167,24.6167,24.5717,24.5792,20100.0
2014-08-19 10:30:00,32.75,32.78,32.75,32.77,42700.0,24.5867,24.6092,24.5867,24.6017,42700.0
2014-08-19 10:35:00,32.77,32.82,32.77,32.81,23700.0,24.6017,24.6392,24.6017,24.6317,23700.0
2014-08-19 10:40:00,32.81,32.82,32.78,32.79,42100.0,24.6317,24.6392,24.6092,24.6167,42100.0
2014-08-19 10:45:00,32.8,32.82,32.79,32.8,43800.0,24.6242,24.6392,24.6167,24.6242,43800.0
2014-08-19 10:50:00,32.81,32.84,32.8,32.83,53500.0,24.6317,24.6543,24.6242,24.6467,53500.0
2014-08-19 10:55:00,32.82,32.84,32.81,32.82,20900.0,24.6392,24.6543,24.6317,24.6392,20900.0
2014-08-19 11:00:00,32.81,32.83,32.8,32.8,35400.0,24.6317,24.6467,24.6242,24.6242,35400.0
2014-08-19 11:05:00,32.8,32.81,32.77,32.77,23800.0,24.6242,24.6317,24.6017,24.6017,23800.0
2014-08-19 11:10:00,32.77,32.78,32.74,32.76,40100.0,24.6017,24.6092,24.5792,24.5942,40100.0
2014-08-19 11:15:00,32.75,32.75,32.73,32.73,35600.0,24.5867,24.5867,24.5717,24.5717,35600.0
2014-08-19 11:20:00,32.73,32.73,32.7,32.72,25300.0,24.5717,24.5717,24.5492,24.5642,25300.0
2014-08-19 11:25:00,32.72,32.73,32.7,32.73,37200.0,24.5642,24.5717,24.5492,24.5717,37200.0
2014-08-19 11:30:00,32.73,32.73,32.67,32.68,43800.0,24.5717,24.5717,24.5266,24.5341,43800.0
2014-08-19 11:35:00,32.68,32.69,32.64,32.64,29600.0,24.5341,24.5416,24.5041,24.5041,29600.0
2014-08-19 11:40:00,32.64,32.67,32.64,32.66,28200.0,24.5041,24.5266,24.5041,24.5191,28200.0
2014-08-19 11:45:00,32.67,32.69,32.66,32.68,31100.0,24.5266,24.5416,24.5191,24.5341,31100.0
2014-08-19 11:50:00,32.68,32.68,32.63,32.63,23000.0,24.5341,24.5341,24.4966,24.4966,23000.0
2014-08-19 11:55:00,32.63,32.65,32.63,32.65,33000.0,24.4966,24.5116,24.4966,24.5116,33000.0
2014-08-19 12:00:00,32.65,32.66,32.62,32.62,39300.0,24.5116,24.5191,24.4891,24.4891,39300.0
2014-08-19 12:05:00,32.63,32.65,32.6,32.61,44700.0,24.4966,24.5116,24.4741,24.4816,44700.0
2014-08-19 12:10:00,32.61,32.63,32.59,32.63,74700.0,24.4816,24.4966,24.4666,24.4966,74700.0
2014-08-19 12:15:00,32.63,32.63,32.6,32.62,31800.0,24.4966,24.4966,24.4741,24.4891,31800.0
2014-08-19 12:20:00,32.62,32.64,32.62,32.64,26400.0,24.4891,24.5041,24.4891,24.5041,26400.0
2014-08-19 12:25:00,32.64,32.69,32.63,32.67,46300.0,24.5041,24.5416,24.4966,24.5266,46300.0
2014-08-19 12:30:00,32.67,32.69,32.66,32.67,15000.0,24.5266,24.5416,24.5191,24.5266,15000.0
2014-08-19 12:35:00,32.68,32.68,32.63,32.64,25000.0,24.5341,24.5341,24.4966,24.5041,25000.0
2014-08-19 12:40:00,32.63,32.65,32.63,32.63,17900.0,24.4966,24.5116,24.4966,24.4966,17900.0
2014-08-19 12:45:00,32.63,32.65,32.63,32.65,21200.0,24.4966,24.5116,24.4966,24.5116,21200.0
2014-08-19 12:50:00,32.65,32.66,32.62,32.62,53500.0,24.5116,24.5191,24.4891,24.4891,53500.0
2014-08-19 12:55:00,32.62,32.65,32.62,32.64,47400.0,24.4891,24.5116,24.4891,24.5041,47400.0
2014-08-19 13:00:00,32.64,32.66,32.63,32.65,8700.0,24.5041,24.5191,24.4966,24.5116,8700.0
2014-08-19 13:05:00,32.65,32.67,32.65,32.66,18400.0,24.5116,24.5266,24.5116,24.5191,18400.0
2014-08-19 13:10:00,32.66,32.66,32.61,32.61,42200.0,24.5191,24.5191,24.4816,24.4816,42200.0
2014-08-19 13:15:00,32.61,32.63,32.6,32.61,25900.0,24.4816,24.4966,24.4741,24.4816,25900.0
2014-08-19 13:20:00,32.61,32.62,32.6,32.6,22700.0,24.4816,24.4891,24.4741,24.4741,22700.0
2014-08-19 13:25:00,32.61,32.62,32.6,32.6,11000.0,24.4816,24.4891,24.4741,24.4741,11000.0
2014-08-19 13:30:00,32.61,32.61,32.58,32.59,29200.0,24.4816,24.4816,24.4591,24.4666,29200.0
2014-08-19 13:35:00,32.59,32.59,32.58,32.58,17500.0,24.4666,24.4666,24.4591,24.4591,17500.0
2014-08-19 13:40:00,32.58,32.64,32.58,32.64,67800.0,24.4591,24.5041,24.4591,24.5041,67800.0
2014-08-19 13:45:00,32.64,32.65,32.63,32.63,11800.0,24.5041,24.5116,24.4966,24.4966,11800.0
2014-08-19 13:50:00,32.64,32.64,32.61,32.62,41200.0,24.5041,24.5041,24.4816,24.4891,41200.0
2014-08-19 13:55:00,32.61,32.63,32.61,32.62,27300.0,24.4816,24.4966,24.4816,24.4891,27300.0
2014-08-19 14:00:00,32.62,32.64,32.61,32.64,19100.0,24.4891,24.5041,24.4816,24.5041,19100.0
2014-08-19 14:05:00,32.64,32.65,32.6,32.61,34700.0,24.5041,24.5116,24.4741,24.4816,34700.0
2014-08-19 14:10:00,32.6,32.62,32.59,32.6,40500.0,24.4741,24.4891,24.4666,24.4741,40500.0
2014-08-19 14:15:00,32.6,32.61,32.58,32.58,31200.0,24.4741,24.4816,24.4591,24.4591,31200.0
2014-08-19 14:20:00,32.58,32.62,32.58,32.59,44300.0,24.4591,24.4891,24.4591,24.4666,44300.0
2014-08-19 14:25:00,32.59,32.62,32.59,32.59,48500.0,24.4666,24.4891,24.4666,24.4666,48500.0
2014-08-19 14:30:00,32.59,32.6,32.58,32.58,38700.0,24.4666,24.4741,24.4591,24.4591,38700.0
2014-08-19 14:35:00,32.59,32.61,32.59,32.61,74000.0,24.4666,24.4816,24.4666,24.4816,74000.0
2014-08-19 14:40:00,32.61,32.62,32.6,32.61,27200.0,24.4816,24.4891,24.4741,24.4816,27200.0
2014-08-19 14:45:00,32.62,32.62,32.59,32.59,24200.0,24.4891,24.4891,24.4666,24.4666,24200.0
2014-08-19 14:50:00,32.59,32.6,32.58,32.58,27400.0,24.4666,24.4741,24.4591,24.4591,27400.0
2014-08-19 14:55:00,32.58,32.6,32.58,32.59,26800.0,24.4591,24.4741,24.4591,24.4666,26800.0
2014-08-19 15:00:00,32.6,32.6,32.57,32.59,52700.0,24.4741,24.4741,24.4516,24.4666,52700.0
2014-08-19 15:05:00,32.59,32.6,32.58,32.59,22500.0,24.4666,24.4741,24.4591,24.4666,22500.0
2014-08-19 15:10:00,32.58,32.59,32.57,32.58,52900.0,24.4591,24.4666,24.4516,24.4591,52900.0
2014-08-19 15:15:00,32.58,32.59,32.57,32.58,46500.0,24.4591,24.4666,24.4516,24.4591,46500.0
2014-08-19 15:20:00,32.58,32.58,32.55,32.55,36200.0,24.4591,24.4591,24.4365,24.4365,36200.0
2014-08-19 15:25:00,32.55,32.57,32.55,32.57,31800.0,24.4365,24.4516,24.4365,24.4516,31800.0
2014-08-19 15:30:00,32.56,32.57,32.54,32.55,59800.0,24.444,24.4516,24.429,24.4365,59800.0
2014-08-19 15:35:00,32.55,32.57,32.55,32.55,61600.0,24.4365,24.4516,24.4365,24.4365,61600.0
2014-08-19 15:40:00,32.56,32.57,32.55,32.55,63800.0,24.444,24.4516,24.4365,24.4365,63800.0
2014-08-19 15:45:00,32.55,32.56,32.54,32.55,90500.0,24.4365,24.444,24.429,24.4365,90500.0
2014-08-19 15:50:00,32.55,32.56,32.54,32.55,65400.0,24.4365,24.444,24.429,24.4365,65400.0
2014-08-19 15:55:00,32.55,32.55,32.53,32.53,245400.0,24.4365,24.4365,24.4215,24.4215,245400.0
2014-08-20 09:30:00,32.4,32.52,32.38,32.47,152000.0,24.3239,24.414,24.3089,24.3765,152000.0
2014-08-20 09:35:00,32.47,32.47,32.39,32.42,99500.0,24.3765,24.3765,24.3164,24.3389,99500.0
2014-08-20 09:40:00,32.43,32.49,32.39,32.48,83900.0,24.3465,24.3915,24.3164,24.384,83900.0
2014-08-20 09:45:00,32.47,32.52,32.43,32.5,95700.0,24.3765,24.414,24.3465,24.399,95700.0
2014-08-20 09:50:00,32.5,32.59,32.5,32.59,78300.0,24.399,24.4666,24.399,24.4666,78300.0
2014-08-20 09:55:00,32.59,32.63,32.58,32.59,52000.0,24.4666,24.4966,24.4591,24.4666,52000.0
2014-08-20 10:00:00,32.59,32.6,32.53,32.54,46200.0,24.4666,24.4741,24.4215,24.429,46200.0
2014-08-20 10:05:00,32.54,32.58,32.53,32.57,41500.0,24.429,24.4591,24.4215,24.4516,41500.0
2014-08-20 10:10:00,32.58,32.6,32.57,32.59,27900.0,24.4591,24.4741,24.4516,24.4666,27900.0
2014-08-20 10:15:00,32.58,32.63,32.57,32.62,58500.0,24.4591,24.4966,24.4516,24.4891,58500.0
2014-08-20 10:20:00,32.63,32.64,32.61,32.64,40100.0,24.4966,24.5041,24.4816,24.5041,40100.0
2014-08-20 10:25:00,32.64,32.65,32.62,32.64,52600.0,24.5041,24.5116,24.4891,24.5041,52600.0
2014-08-20 10:30:00,32.64,32.65,32.62,32.64,92000.0,24.5041,24.5116,24.4891,24.5041,92000.0
2014-08-20 10:35:00,32.63,32.64,32.58,32.58,66000.0,24.4966,24.5041,24.4591,24.4591,66000.0
2014-08-20 10:40:00,32.59,32.63,32.58,32.61,64200.0,24.4666,24.4966,24.4591,24.4816,64200.0
2014-08-20 10:45:00,32.62,32.64,32.61,32.64,25200.0,24.4891,24.5041,24.4816,24.5041,25200.0
2014-08-20 10:50:00,32.64,32.65,32.63,32.64,32200.0,24.5041,24.5116,24.4966,24.5041,32200.0
2014-08-20 10:55:00,32.64,32.64,32.6,32.61,30600.0,24.5041,24.5041,24.4741,24.4816,30600.0
2014-08-20 11:00:00,32.61,32.62,32.59,32.61,23700.0,24.4816,24.4891,24.4666,24.4816,23700.0
2014-08-20 11:05:00,32.62,32.62,32.58,32.59,50000.0,24.4891,24.4891,24.4591,24.4666,50000.0
2014-08-20 11:10:00,32.59,32.62,32.59,32.61,18000.0,24.4666,24.4891,24.4666,24.4816,18000.0
2014-08-20 11:15:00,32.61,32.61,32.57,32.57,28300.0,24.4816,24.4816,24.4516,24.4516,28300.0
2014-08-20 11:20:00,32.57,32.59,32.56,32.56,28400.0,24.4516,24.4666,24.444,24.444,28400.0
2014-08-20 11:25:00,32.55,32.58,32.55,32.56,27000.0,24.4365,24.4591,24.4365,24.444,27000.0
2014-08-20 11:30:00,32.57,32.59,32.55,32.58,40600.0,24.4516,24.4666,24.4365,24.4591,40600.0
2014-08-20 11:35:00,32.58,32.62,32.58,32.59,37700.0,24.4591,24.4891,24.4591,24.4666,37700.0
2014-08-20 11:40:00,32.6,32.62,32.59,32.61,17900.0,24.4741,24.4891,24.4666,24.4816,17900.0
2014-08-20 11:45:00,32.62,32.62,32.6,32.61,22200.0,24.4891,24.4891,24.4741,24.4816,22200.0
2014-08-20 11:50:00,32.61,32.62,32.6,32.61,7400.0,24.4816,24.4891,24.4741,24.4816,7400.0
2014-08-20 11:55:00,32.61,32.63,32.61,32.62,17800.0,24.4816,24.4966,24.4816,24.4891,17800.0
2014-08-20 12:00:00,32.62,32.63,32.61,32.62,10400.0,24.4891,24.4966,24.4816,24.4891,10400.0
2014-08-20 12:05:00,32.62,32.63,32.6,32.62,18300.0,24.4891,24.4966,24.4741,24.4891,18300.0
2014-08-20 12:10:00,32.62,32.62,32.6,32.61,17900.0,24.4891,24.4891,24.4741,24.4816,17900.0
2014-08-20 12:15:00,32.61,32.62,32.6,32.6,27300.0,24.4816,24.4891,24.4741,24.4741,27300.0
2014-08-20 12:20:00,32.61,32.62,32.59,32.61,12400.0,24.4816,24.4891,24.4666,24.4816,12400.0
2014-08-20 12:25:00,32.61,32.62,32.61,32.62,10300.0,24.4816,24.4891,24.4816,24.4891,10300.0
2014-08-20 12:30:00,32.62,32.62,32.6,32.61,20300.0,24.4891,24.4891,24.4741,24.4816,20300.0
2014-08-20 12:35:00,32.6,32.61,32.59,32.59,21000.0,24.4741,24.4816,24.4666,24.4666,21000.0
2014-08-20 12:40:00,32.59,32.59,32.56,32.57,18600.0,24.4666,24.4666,24.444,24.4516,18600.0
2014-08-20 12:45:00,32.56,32.58,32.55,32.56,44600.0,24.444,24.4591,24.4365,24.444,44600.0
2014-08-20 12:50:00,32.56,32.57,32.55,32.55,33800.0,24.444,24.4516,24.4365,24.4365,33800.0
2014-08-20 12:55:00,32.55,32.56,32.55,32.55,18900.0,24.4365,24.444,24.4365,24.4365,18900.0
2014-08-20 13:00:00,32.55,32.55,32.52,32.52,18400.0,24.4365,24.4365,24.414,24.414,18400.0
2014-08-20 13:05:00,32.52,32.54,32.52,32.53,35300.0,24.414,24.429,24.414,24.4215,35300.0
2014-08-20 13:10:00,32.53,32.54,32.52,32.53,10800.0,24.4215,24.429,24.414,24.4215,10800.0
2014-08-20 13:15:00,32.53,32.55,32.53,32.55,29900.0,24.4215,24.4365,24.4215,24.4365,29900.0
2014-08-20 13:20:00,32.55,32.56,32.53,32.54,18800.0,24.4365,24.444,24.4215,24.429,18800.0
2014-08-20 13:25:00,32.54,32.55,32.52,32.53,13800.0,24.429,24.4365,24.414,24.4215,13800.0
2014-08-20 13:30:00,32.53,32.55,32.53,32.54,14700.0,24.4215,24.4365,24.4215,24.429,14700.0
2014-08-20 13:35:00,32.53,32.54,32.5,32.51,18000.0,24.4215,24.429,24.399,24.4065,18000.0
2014-08-20 13:40:00,32.51,32.54,32.5,32.53,20800.0,24.4065,24.429,24.399,24.4215,20800.0
2014-08-20 13:45:00,32.52,32.52,32.49,32.5,10900.0,24.414,24.414,24.3915,24.399,10900.0
2014-08-20 13:50:00,32.51,32.51,32.5,32.5,7900.0,24.4065,24.4065,24.399,24.399,7900.0
2014-08-20 13:55:00,32.5,32.5,32.48,32.49,19500.0,24.399,24.399,24.384,24.3915,19500.0
2014-08-20 14:00:00,32.48,32.49,32.43,32.43,103100.0,24.384,24.3915,24.3465,24.3465,103100.0
2014-08-20 14:05:00,32.44,32.48,32.4,32.47,84600.0,24.354,24.384,24.3239,24.3765,84600.0
2014-08-20 14:10:00,32.46,32.49,32.41,32.43,60100.0,24.369,24.3915,24.3314,24.3465,60100.0
2014-08-20 14:15:00,32.42,32.47,32.41,32.46,54300.0,24.3389,24.3765,24.3314,24.369,54300.0
2014-08-20 14:20:00,32.46,32.51,32.46,32.49,66800.0,24.369,24.4065,24.369,24.3915,66800.0
2014-08-20 14:25:00,32.49,32.51,32.48,32.5,26800.0,24.3915,24.4065,24.384,24.399,26800.0
2014-08-20 14:30:00,32.5,32.53,32.5,32.52,27200.0,24.399,24.4215,24.399,24.414,27200.0
2014-08-20 14:35:00,32.51,32.55,32.5,32.52,33400.0,24.4065,24.4365,24.399,24.414,33400.0
2014-08-20 14:40:00,32.52,32.52,32.48,32.48,36200.0,24.414,24.414,24.384,24.384,36200.0
2014-08-20 14:45:00,32.48,32.53,32.48,32.52,61300.0,24.384,24.4215,24.384,24.414,61300.0
2014-08-20 14:50:00,32.52,32.55,32.52,32.54,43100.0,24.414,24.4365,24.414,24.429,43100.0
2014-08-20 14:55:00,32.54,32.55,32.53,32.54,33900.0,24.429,24.4365,24.4215,24.429,33900.0
2014-08-20 15:00:00,32.55,32.59,32.54,32.57,81300.0,24.4365,24.4666,24.429,24.4516,81300.0
2014-08-20 15:05:00,32.57,32.61,32.57,32.6,40300.0,24.4516,24.4816,24.4516,24.4741,40300.0
2014-08-20 15:10:00,32.59,32.61,32.58,32.59,70600.0,24.4666,24.4816,24.4591,24.4666,70600.0
2014-08-20 15:15:00,32.58,32.6,32.58,32.59,62100.0,24.4591,24.4741,24.4591,24.4666,62100.0
2014-08-20 15:20:00,32.6,32.61,32.57,32.58,82700.0,24.4741,24.4816,24.4516,24.4591,82700.0
2014-08-20 15:25:00,32.58,32.59,32.56,32.58,45700.0,24.4591,24.4666,24.444,24.4591,45700.0
2014-08-20 15:30:00,32.58,32.59,32.57,32.58,66300.0,24.4591,24.4666,24.4516,24.4591,66300.0
2014-08-20 15:35:00,32.58,32.58,32.56,32.57,72500.0,24.4591,24.4591,24.444,24.4516,72500.0
2014-08-20 15:40:00,32.58,32.6,32.57,32.58,51000.0,24.4591,24.4741,24.4516,24.4591,51000.0
2014-08-20 15:45:00,32.59,32.59,32.56,32.58,74300.0,24.4666,24.4666,24.444,24.4591,74300.0
2014-08-20 15:50:00,32.58,32.59,32.57,32.57,100700.0,24.4591,24.4666,24.4516,24.4516,100700.0
2014-08-20 15:55:00,32.58,32.58,32.54,32.54,192000.0,24.4591,24.4591,24.429,24.429,192000.0
2014-08-21 09:30:00,32.66,32.69,32.56,32.58,120200.0,24.5191,24.5416,24.444,24.4591,120200.0
2014-08-21 09:35:00,32.58,32.58,32.5,32.55,56000.0,24.4591,24.4591,24.399,24.4365,56000.0
2014-08-21 09:40:00,32.56,32.57,32.53,32.57,23400.0,24.444,24.4516,24.4215,24.4516,23400.0
2014-08-21 09:45:00,32.57,32.6,32.57,32.6,34400.0,24.4516,24.4741,24.4516,24.4741,34400.0
2014-08-21 09:50:00,32.61,32.71,32.6,32.68,164500.0,24.4816,24.5567,24.4741,24.5341,164500.0
2014-08-21 09:55:00,32.69,32.71,32.63,32.67,47500.0,24.5416,24.5567,24.4966,24.5266,47500.0
2014-08-21 10:00:00,32.68,32.69,32.64,32.65,29700.0,24.5341,24.5416,24.5041,24.5116,29700.0
2014-08-21 10:05:00,32.65,32.65,32.56,32.57,36100.0,24.5116,24.5116,24.444,24.4516,36100.0
2014-08-21 10:10:00,32.57,32.59,32.54,32.56,41100.0,24.4516,24.4666,24.429,24.444,41100.0
2014-08-21 10:15:00,32.58,32.63,32.57,32.62,40000.0,24.4591,24.4966,24.4516,24.4891,40000.0
2014-08-21 10:20:00,32.62,32.65,32.6,32.65,18600.0,24.4891,24.5116,24.4741,24.5116,18600.0
2014-08-21 10:25:00,32.65,32.66,32.63,32.64,19700.0,24.5116,24.5191,24.4966,24.5041,19700.0
2014-08-21 10:30:00,32.64,32.69,32.64,32.68,24900.0,24.5041,24.5416,24.5041,24.5341,24900.0
2014-08-21 10:35:00,32.68,32.74,32.68,32.71,38100.0,24.5341,24.5792,24.5341,24.5567,38100.0
2014-08-21 10:40:00,32.71,32.71,32.67,32.67,20300.0,24.5567,24.5567,24.5266,24.5266,20300.0
2014-08-21 10:45:00,32.67,32.69,32.66,32.68,16400.0,24.5266,24.5416,24.5191,24.5341,16400.0
2014-08-21 10:50:00,32.68,32.7,32.66,32.66,23400.0,24.5341,24.5492,24.5191,24.5191,23400.0
2014-08-21 10:55:00,32.67,32.67,32.63,32.65,32700.0,24.5266,24.5266,24.4966,24.5116,32700.0
2014-08-21 11:00:00,32.65,32.67,32.64,32.66,20200.0,24.5116,24.5266,24.5041,24.5191,20200.0
2014-08-21 11:05:00,32.67,32.67,32.63,32.63,21200.0,24.5266,24.5266,24.4966,24.4966,21200.0
2014-08-21 11:10:00,32.64,32.65,32.63,32.64,78700.0,24.5041,24.5116,24.4966,24.5041,78700.0
2014-08-21 11:15:00,32.64,32.67,32.63,32.67,24700.0,24.5041,24.5266,24.4966,24.5266,24700.0
2014-08-21 11:20:00,32.67,32.68,32.65,32.68,30300.0,24.5266,24.5341,24.5116,24.5341,30300.0
2014-08-21 11:25:00,32.68,32.68,32.67,32.68,18300.0,24.5341,24.5341,24.5266,24.5341,18300.0
2014-08-21 11:30:00,32.68,32.69,32.67,32.69,35300.0,24.5341,24.5416,24.5266,24.5416,35300.0
2014-08-21 11:35:00,32.69,32.7,32.68,32.7,35800.0,24.5416,24.5492,24.5341,24.5492,35800.0
2014-08-21 11:40:00,32.69,32.71,32.68,32.7,42700.0,24.5416,24.5567,24.5341,24.5492,42700.0
2014-08-21 11:45:00,32.71,32.71,32.67,32.67,18700.0,24.5567,24.5567,24.5266,24.5266,18700.0
2014-08-21 11:50:00,32.68,32.68,32.67,32.67,13600.0,24.5341,24.5341,24.5266,24.5266,13600.0
2014-08-21 11:55:00,32.67,32.69,32.67,32.67,8900.0,24.5266,24.5416,24.5266,24.5266,8900.0
2014-08-21 12:00:00,32.68,32.71,32.64,32.71,99700.0,24.5341,24.5567,24.5041,24.5567,99700.0
2014-08-21 12:05:00,32.71,32.72,32.7,32.72,110300.0,24.5567,24.5642,24.5492,24.5642,110300.0
2014-08-21 12:10:00,32.72,32.75,32.72,32.75,71700.0,24.5642,24.5867,24.5642,24.5867,71700.0
2014-08-21 12:15:00,32.75,32.81,32.74,32.8,86000.0,24.5867,24.6317,24.5792,24.6242,86000.0
2014-08-21 12:20:00,32.81,32.82,32.8,32.82,34200.0,24.6317,24.6392,24.6242,24.6392,34200.0
2014-08-21 12:25:00,32.82,32.82,32.79,32.81,65700.0,24.6392,24.6392,24.6167,24.6317,65700.0
2014-08-21 12:30:00,32.81,32.82,32.8,32.82,139800.0,24.6317,24.6392,24.6242,24.6392,139800.0
2014-08-21 12:35:00,32.82,32.87,32.81,32.87,55000.0,24.6392,24.6768,24.6317,24.6768,55000.0
2014-08-21 12:40:00,32.87,32.87,32.85,32.86,39900.0,24.6768,24.6768,24.6618,24.6693,39900.0
2014-08-21 12:45:00,32.85,32.87,32.85,32.87,25100.0,24.6618,24.6768,24.6618,24.6768,25100.0
2014-08-21 12:50:00,32.87,32.88,32.86,32.88,37800.0,24.6768,24.6843,24.6693,24.6843,37800.0
2014-08-21 12:55:00,32.87,32.89,32.86,32.87,30400.0,24.6768,24.6918,24.6693,24.6768,30400.0
2014-08-21 13:00:00,32.87,32.89,32.86,32.89,15000.0,24.6768,24.6918,24.6693,24.6918,15000.0
2014-08-21 13:05:00,32.89,32.9,32.87,32.89,33300.0,24.6918,24.6993,24.6768,24.6918,33300.0
2014-08-21 13:10:00,32.89,32.9,32.88,32.9,22300.0,24.6918,24.6993,24.6843,24.6993,22300.0
2014-08-21 13:15:00,32.9,32.9,32.88,32.89,73000.0,24.6993,24.6993,24.6843,24.6918,73000.0
2014-08-21 13:20:00,32.89,32.89,32.88,32.89,25900.0,24.6918,24.6918,24.6843,24.6918,25900.0
2014-08-21 13:25:00,32.89,32.93,32.88,32.92,140700.0,24.6918,24.7218,24.6843,24.7143,140700.0
2014-08-21 13:30:00,32.92,32.93,32.91,32.92,81400.0,24.7143,24.7218,24.7068,24.7143,81400.0
2014-08-21 13:35:00,32.91,32.92,32.91,32.92,44400.0,24.7068,24.7143,24.7068,24.7143,44400.0
2014-08-21 13:40:00,32.92,32.92,32.89,32.9,101200.0,24.7143,24.7143,24.6918,24.6993,101200.0
2014-08-21 13:45:00,32.9,32.9,32.87,32.9,97500.0,24.6993,24.6993,24.6768,24.6993,97500.0
2014-08-21 13:50:00,32.9,32.9,32.88,32.9,18800.0,24.6993,24.6993,24.6843,24.6993,18800.0
2014-08-21 13:55:00,32.9,32.91,32.88,32.89,43900.0,24.6993,24.7068,24.6843,24.6918,43900.0
2014-08-21 14:00:00,32.89,32.91,32.88,32.91,42300.0,24.6918,24.7068,24.6843,24.7068,42300.0
2014-08-21 14:05:00,32.91,32.93,32.91,32.93,74700.0,24.7068,24.7218,24.7068,24.7218,74700.0
2014-08-21 14:10:00,32.93,32.95,32.92,32.93,37600.0,24.7218,24.7368,24.7143,24.7218,37600.0
2014-08-21 14:15:00,32.94,32.96,32.93,32.95,67300.0,24.7293,24.7443,24.7218,24.7368,67300.0
2014-08-21 14:20:00,32.95,32.97,32.95,32.97,80700.0,24.7368,24.7519,24.7368,24.7519,80700.0
2014-08-21 14:25:00,32.97,32.98,32.96,32.98,35000.0,24.7519,24.7594,24.7443,24.7594,35000.0
2014-08-21 14:30:00,32.98,32.99,32.97,32.98,29100.0,24.7594,24.7669,24.7519,24.7594,29100.0
2014-08-21 14:35:00,32.99,33.0,32.98,32.99,78900.0,24.7669,24.7744,24.7594,24.7669,78900.0
2014-08-21 14:40:00,33.0,33.01,32.99,33.0,150500.0,24.7744,24.7819,24.7669,24.7744,150500.0
2014-08-21 14:45:00,33.0,33.04,32.99,33.02,259100.0,24.7744,24.8044,24.7669,24.7894,259100.0
2014-08-21 14:50:00,33.03,33.03,32.99,33.0,98500.0,24.7969,24.7969,24.7669,24.7744,98500.0
2014-08-21 14:55:00,33.01,33.02,33.0,33.02,40300.0,24.7819,24.7894,24.7744,24.7894,40300.0
2014-08-21 15:00:00,33.01,33.03,33.0,33.02,64000.0,24.7819,24.7969,24.7744,24.7894,64000.0
2014-08-21 15:05:00,33.02,33.04,33.02,33.03,32300.0,24.7894,24.8044,24.7894,24.7969,32300.0
2014-08-21 15:10:00,33.03,33.04,33.02,33.02,32200.0,24.7969,24.8044,24.7894,24.7894,32200.0
2014-08-21 15:15:00,33.02,33.04,33.01,33.01,66700.0,24.7894,24.8044,24.7819,24.7819,66700.0
2014-08-21 15:20:00,33.02,33.02,33.0,33.01,17500.0,24.7894,24.7894,24.7744,24.7819,17500.0
2014-08-21 15:25:00,33.01,33.02,33.0,33.02,73300.0,24.7819,24.7894,24.7744,24.7894,73300.0
2014-08-21 15:30:00,33.02,33.02,32.97,32.97,78800.0,24.7894,24.7894,24.7519,24.7519,78800.0
2014-08-21 15:35:00,32.97,32.99,32.97,32.99,170800.0,24.7519,24.7669,24.7519,24.7669,170800.0
2014-08-21 15:40:00,32.99,33.01,32.98,33.01,122100.0,24.7669,24.7819,24.7594,24.7819,122100.0
2014-08-21 15:45:00,33.01,33.04,33.0,33.04,269400.0,24.7819,24.8044,24.7744,24.8044,269400.0
2014-08-21 15:50:00,33.04,33.05,33.01,33.02,322800.0,24.8044,24.8119,24.7819,24.7894,322800.0
2014-08-21 15:55:00,33.02,33.03,32.98,33.03,828500.0,24.7894,24.7969,24.7594,24.7969,828500.0
2014-08-22 09:30:00,32.99,33.03,32.92,32.97,225000.0,24.7669,24.7969,24.7143,24.7519,225000.0
2014-08-22 09:35:00,32.96,33.04,32.94,33.01,129200.0,24.7443,24.8044,24.7293,24.7819,129200.0
2014-08-22 09:40:00,33.01,33.12,33.0,33.11,175200.0,24.7819,24.8645,24.7744,24.857,175200.0
2014-08-22 09:45:00,33.11,33.18,33.11,33.14,166400.0,24.857,24.9095,24.857,24.8795,166400.0
2014-08-22 09:50:00,33.13,33.14,33.08,33.12,59400.0,24.872,24.8795,24.8344,24.8645,59400.0
2014-08-22 09:55:00,33.11,33.13,33.1,33.13,65900.0,24.857,24.872,24.8494,24.872,65900.0
2014-08-22 10:00:00,33.13,33.2,33.08,33.17,181900.0,24.872,24.9245,24.8344,24.902,181900.0
2014-08-22 10:05:00,33.18,33.35,33.18,33.33,172900.0,24.9095,25.0371,24.9095,25.0221,172900.0
2014-08-22 10:10:00,33.34,33.4,33.3,33.37,72500.0,25.0296,25.0747,24.9996,25.0521,72500.0
2014-08-22 10:15:00,33.38,33.39,33.33,33.37,90100.0,25.0597,25.0672,25.0221,25.0521,90100.0
2014-08-22 10:20:00,33.37,33.38,33.36,33.37,83300.0,25.0521,25.0597,25.0446,25.0521,83300.0
2014-08-22 10:25:00,33.37,33.38,33.36,33.38,100500.0,25.0521,25.0597,25.0446,25.0597,100500.0
2014-08-22 10:30:00,33.38,33.51,33.37,33.51,350600.0,25.0597,25.1573,25.0521,25.1573,350600.0
2014-08-22 10:35:00,33.51,33.51,33.39,33.42,142500.0,25.1573,25.1573,25.0672,25.0897,142500.0
2014-08-22 10:40:00,33.42,33.45,33.38,33.4,78700.0,25.0897,25.1122,25.0597,25.0747,78700.0
2014-08-22 10:45:00,33.41,33.42,33.37,33.38,116100.0,25.0822,25.0897,25.0521,25.0597,116100.0
2014-08-22 10:50:00,33.39,33.39,33.32,33.33,71400.0,25.0672,25.0672,25.0146,25.0221,71400.0
2014-08-22 10:55:00,33.33,33.33,33.17,33.17,190000.0,25.0221,25.0221,24.902,24.902,190000.0
2014-08-22 11:00:00,33.18,33.22,33.12,33.22,134300.0,24.9095,24.9395,24.8645,24.9395,134300.0
2014-08-22 11:05:00,33.22,33.26,33.2,33.23,88600.0,24.9395,24.9696,24.9245,24.947,88600.0
2014-08-22 11:10:00,33.23,33.24,33.22,33.23,59900.0,24.947,24.9546,24.9395,24.947,59900.0
2014-08-22 11:15:00,33.24,33.26,33.24,33.25,37700.0,24.9546,24.9696,24.9546,24.9621,37700.0
2014-08-22 11:20:00,33.25,33.27,33.18,33.27,84500.0,24.9621,24.9771,24.9095,24.9771,84500.0
2014-08-22 11:25:00,33.27,33.34,33.26,33.34,64300.0,24.9771,25.0296,24.9696,25.0296,64300.0
2014-08-22 11:30:00,33.34,33.36,33.3,33.34,66500.0,25.0296,25.0446,24.9996,25.0296,66500.0
2014-08-22 11:35:00,33.33,33.34,33.25,33.26,39100.0,25.0221,25.0296,24.9621,24.9696,39100.0
2014-08-22 11:40:00,33.25,33.35,33.25,33.34,56500.0,24.9621,25.0371,24.9621,25.0296,56500.0
2014-08-22 11:45:00,33.34,33.35,33.32,33.33,38300.0,25.0296,25.0371,25.0146,25.0221,38300.0
2014-08-22 11:50:00,33.33,33.38,33.33,33.37,55500.0,25.0221,25.0597,25.0221,25.0521,55500.0
2014-08-22 11:55:00,33.37,33.4,33.34,33.35,81100.0,25.0521,25.0747,25.0296,25.0371,81100.0
2014-08-22 12:00:00,33.34,33.37,33.34,33.35,73900.0,25.0296,25.0521,25.0296,25.0371,73900.0
2014-08-22 12:05:00,33.34,33.37,33.34,33.36,76300.0,25.0296,25.0521,25.0296,25.0446,76300.0
2014-08-22 12:10:00,33.36,33.36,33.34,33.35,19500.0,25.0446,25.0446,25.0296,25.0371,19500.0
2014-08-22 12:15:00,33.35,33.37,33.34,33.36,76400.0,25.0371,25.0521,25.0296,25.0446,76400.0
2014-08-22 12:20:00,33.37,33.42,33.36,33.41,104500.0,25.0521,25.0897,25.0446,25.0822,104500.0
2014-08-22 12:25:00,33.42,33.45,33.41,33.44,111600.0,25.0897,25.1122,25.0822,25.1047,111600.0
2014-08-22 12:30:00,33.44,33.46,33.44,33.46,35900.0,25.1047,25.1197,25.1047,25.1197,35900.0
2014-08-22 12:35:00,33.45,33.47,33.45,33.47,62100.0,25.1122,25.1272,25.1122,25.1272,62100.0
2014-08-22 12:40:00,33.47,33.49,33.46,33.49,54000.0,25.1272,25.1422,25.1197,25.1422,54000.0
2014-08-22 12:45:00,33.48,33.49,33.44,33.45,48300.0,25.1347,25.1422,25.1047,25.1122,48300.0
2014-08-22 12:50:00,33.46,33.48,33.45,33.47,28800.0,25.1197,25.1347,25.1122,25.1272,28800.0
2014-08-22 12:55:00,33.47,33.47,33.44,33.47,56600.0,25.1272,25.1272,25.1047,25.1272,56600.0
2014-08-22 13:00:00,33.47,33.47,33.42,33.42,21600.0,25.1272,25.1272,25.0897,25.0897,21600.0
2014-08-22 13:05:00,33.42,33.45,33.42,33.45,25900.0,25.0897,25.1122,25.0897,25.1122,25900.0
2014-08-22 13:10:00,33.44,33.45,33.43,33.44,71600.0,25.1047,25.1122,25.0972,25.1047,71600.0
2014-08-22 13:15:00,33.44,33.48,33.43,33.48,54200.0,25.1047,25.1347,25.0972,25.1347,54200.0
2014-08-22 13:20:00,33.48,33.48,33.47,33.47,61900.0,25.1347,25.1347,25.1272,25.1272,61900.0
2014-08-22 13:25:00,33.47,33.49,33.46,33.48,96700.0,25.1272,25.1422,25.1197,25.1347,96700.0
2014-08-22 13:30:00,33.49,33.51,33.48,33.51,103200.0,25.1422,25.1573,25.1347,25.1573,103200.0
2014-08-22 13:35:00,33.51,33.52,33.47,33.5,82900.0,25.1573,25.1648,25.1272,25.1497,82900.0
2014-08-22 13:40:00,33.5,33.53,33.49,33.53,36400.0,25.1497,25.1723,25.1422,25.1723,36400.0
2014-08-22 13:45:00,33.53,33.54,33.51,33.53,44000.0,25.1723,25.1798,25.1573,25.1723,44000.0
2014-08-22 13:50:00,33.53,33.54,33.52,33.53,45700.0,25.1723,25.1798,25.1648,25.1723,45700.0
2014-08-22 13:55:00,33.52,33.54,33.5,33.53,126500.0,25.1648,25.1798,25.1497,25.1723,126500.0
2014-08-22 14:00:00,33.52,33.54,33.51,33.53,79600.0,25.1648,25.1798,25.1573,25.1723,79600.0
2014-08-22 14:05:00,33.53,33.54,33.49,33.52,96500.0,25.1723,25.1798,25.1422,25.1648,96500.0
2014-08-22 14:10:00,33.52,33.54,33.5,33.54,78500.0,25.1648,25.1798,25.1497,25.1798,78500.0
2014-08-22 14:15:00,33.54,33.54,33.51,33.53,129500.0,25.1798,25.1798,25.1573,25.1723,129500.0
2014-08-22 14:20:00,33.53,33.53,33.52,33.52,90700.0,25.1723,25.1723,25.1648,25.1648,90700.0
2014-08-22 14:25:00,33.52,33.54,33.49,33.49,66700.0,25.1648,25.1798,25.1422,25.1422,66700.0
2014-08-22 14:30:00,33.5,33.5,33.44,33.46,87000.0,25.1497,25.1497,25.1047,25.1197,87000.0
2014-08-22 14:35:00,33.46,33.47,33.4,33.42,129700.0,25.1197,25.1272,25.0747,25.0897,129700.0
2014-08-22 14:40:00,33.42,33.46,33.42,33.46,52700.0,25.0897,25.1197,25.0897,25.1197,52700.0
2014-08-22 14:45:00,33.45,33.45,33.4,33.42,65500.0,25.1122,25.1122,25.0747,25.0897,65500.0
2014-08-22 14:50:00,33.41,33.45,33.41,33.42,66400.0,25.0822,25.1122,25.0822,25.0897,66400.0
2014-08-22 14:55:00,33.43,33.43,33.41,33.43,41400.0,25.0972,25.0972,25.0822,25.0972,41400.0
2014-08-22 15:00:00,33.42,33.46,33.42,33.43,55800.0,25.0897,25.1197,25.0897,25.0972,55800.0
2014-08-22 15:05:00,33.44,33.51,33.43,33.51,89400.0,25.1047,25.1573,25.0972,25.1573,89400.0
2014-08-22 15:10:00,33.51,33.51,33.48,33.48,58100.0,25.1573,25.1573,25.1347,25.1347,58100.0
2014-08-22 15:15:00,33.48,33.5,33.47,33.48,83800.0,25.1347,25.1497,25.1272,25.1347,83800.0
2014-08-22 15:20:00,33.49,33.49,33.46,33.47,33400.0,25.1422,25.1422,25.1197,25.1272,33400.0
2014-08-22 15:25:00,33.47,33.47,33.43,33.45,53000.0,25.1272,25.1272,25.0972,25.1122,53000.0
2014-08-22 15:30:00,33.45,33.48,33.43,33.47,129400.0,25.1122,25.1347,25.0972,25.1272,129400.0
2014-08-22 15:35:00,33.46,33.47,33.46,33.47,107000.0,25.1197,25.1272,25.1197,25.1272,107000.0
2014-08-22 15:40:00,33.47,33.51,33.47,33.51,298400.0,25.1272,25.1573,25.1272,25.1573,298400.0
2014-08-22 15:45:00,33.51,33.54,33.49,33.54,526800.0,25.1573,25.1798,25.1422,25.1798,526800.0
2014-08-22 15:50:00,33.53,33.56,33.5,33.53,417700.0,25.1723,25.1948,25.1497,25.1723,417700.0
2014-08-22 15:55:00,33.53,33.53,33.46,33.47,385300.0,25.1723,25.1723,25.1197,25.1272,385300.0
2014-08-25 09:30:00,33.68,33.93,33.68,33.92,344900.0,25.2849,25.4726,25.2849,25.4651,344900.0
2014-08-25 09:35:00,33.93,33.95,33.87,33.91,222900.0,25.4726,25.4876,25.4275,25.4575,222900.0
2014-08-25 09:40:00,33.9,33.94,33.89,33.93,139500.0,25.45,25.4801,25.4425,25.4726,139500.0
2014-08-25 09:45:00,33.92,33.99,33.92,33.98,207500.0,25.4651,25.5176,25.4651,25.5101,207500.0
2014-08-25 09:50:00,33.99,34.08,33.98,34.07,317900.0,25.5176,25.5852,25.5101,25.5777,317900.0
2014-08-25 09:55:00,34.08,34.22,34.07,34.2,317400.0,25.5852,25.6903,25.5777,25.6753,317400.0
2014-08-25 10:00:00,34.21,34.21,34.15,34.19,196700.0,25.6828,25.6828,25.6377,25.6678,196700.0
2014-08-25 10:05:00,34.19,34.25,34.19,34.25,172900.0,25.6678,25.7128,25.6678,25.7128,172900.0
2014-08-25 10:10:00,34.24,34.25,34.2,34.25,179600.0,25.7053,25.7128,25.6753,25.7128,179600.0
2014-08-25 10:15:00,34.25,34.28,34.19,34.22,210600.0,25.7128,25.7353,25.6678,25.6903,210600.0
2014-08-25 10:20:00,34.23,34.23,34.18,34.23,80100.0,25.6978,25.6978,25.6602,25.6978,80100.0
2014-08-25 10:25:00,34.23,34.28,34.21,34.28,197400.0,25.6978,25.7353,25.6828,25.7353,197400.0
2014-08-25 10:30:00,34.28,34.33,34.27,34.28,277200.0,25.7353,25.7729,25.7278,25.7353,277200.0
2014-08-25 10:35:00,34.28,34.29,34.25,34.28,155500.0,25.7353,25.7428,25.7128,25.7353,155500.0
2014-08-25 10:40:00,34.28,34.3,34.26,34.26,103400.0,25.7353,25.7503,25.7203,25.7203,103400.0
2014-08-25 10:45:00,34.27,34.3,34.25,34.29,121200.0,25.7278,25.7503,25.7128,25.7428,121200.0
2014-08-25 10:50:00,34.28,34.34,34.28,34.32,197500.0,25.7353,25.7804,25.7353,25.7653,197500.0
2014-08-25 10:55:00,34.32,34.41,34.3,34.4,237200.0,25.7653,25.8329,25.7503,25.8254,237200.0
2014-08-25 11:00:00,34.4,34.48,34.38,34.48,448400.0,25.8254,25.8855,25.8104,25.8855,448400.0
2014-08-25 11:05:00,34.47,34.48,34.43,34.43,134600.0,25.878,25.8855,25.8479,25.8479,134600.0
2014-08-25 11:10:00,34.43,34.44,34.37,34.37,195800.0,25.8479,25.8554,25.8029,25.8029,195800.0
2014-08-25 11:15:00,34.37,34.43,34.35,34.43,158200.0,25.8029,25.8479,25.7879,25.8479,158200.0
2014-08-25 11:20:00,34.43,34.5,34.43,34.48,168000.0,25.8479,25.9005,25.8479,25.8855,168000.0
2014-08-25 11:25:00,34.48,34.53,34.47,34.53,219600.0,25.8855,25.923,25.878,25.923,219600.0
2014-08-25 11:30:00,34.52,34.55,34.5,34.51,150700.0,25.9155,25.938,25.9005,25.908,150700.0
2014-08-25 11:35:00,34.51,34.52,34.48,34.5,110600.0,25.908,25.9155,25.8855,25.9005,110600.0
2014-08-25 11:40:00,34.49,34.53,34.49,34.53,76900.0,25.893,25.923,25.893,25.923,76900.0
2014-08-25 11:45:00,34.52,34.55,34.51,34.55,80000.0,25.9155,25.938,25.908,25.938,80000.0
2014-08-25 11:50:00,34.55,34.57,34.5,34.5,85700.0,25.938,25.953,25.9005,25.9005,85700.0
2014-08-25 11:55:00,34.51,34.51,34.48,34.51,71100.0,25.908,25.908,25.8855,25.908,71100.0
2014-08-25 12:00:00,34.5,34.53,34.49,34.52,100700.0,25.9005,25.923,25.893,25.9155,100700.0
2014-08-25 12:05:00,34.52,34.52,34.47,34.48,93400.0,25.9155,25.9155,25.878,25.8855,93400.0
2014-08-25 12:10:00,34.48,34.48,34.47,34.48,87400.0,25.8855,25.8855,25.878,25.8855,87400.0
2014-08-25 12:15:00,34.47,34.5,34.47,34.48,152000.0,25.878,25.9005,25.878,25.8855,152000.0
2014-08-25 12:20:00,34.48,34.5,34.47,34.48,93000.0,25.8855,25.9005,25.878,25.8855,93000.0
2014-08-25 12:25:00,34.48,34.48,34.45,34.45,120300.0,25.8855,25.8855,25.8629,25.8629,120300.0
2014-08-25 12:30:00,34.45,34.46,34.42,34.42,44400.0,25.8629,25.8705,25.8404,25.8404,44400.0
2014-08-25 12:35:00,34.42,34.43,34.37,34.39,125000.0,25.8404,25.8479,25.8029,25.8179,125000.0
2014-08-25 12:40:00,34.39,34.44,34.39,34.4,188800.0,25.8179,25.8554,25.8179,25.8254,188800.0
2014-08-25 12:45:00,34.4,34.41,34.39,34.41,40600.0,25.8254,25.8329,25.8179,25.8329,40600.0
2014-08-25 12:50:00,34.41,34.41,34.35,34.36,89400.0,25.8329,25.8329,25.7879,25.7954,89400.0
2014-08-25 12:55:00,34.36,34.36,34.3,34.3,105300.0,25.7954,25.7954,25.7503,25.7503,105300.0
2014-08-25 13:00:00,34.3,34.32,34.24,34.32,153800.0,25.7503,25.7653,25.7053,25.7653,153800.0
2014-08-25 13:05:00,34.31,34.34,34.28,34.34,124600.0,25.7578,25.7804,25.7353,25.7804,124600.0
2014-08-25 13:10:00,34.34,34.39,34.31,34.38,83700.0,25.7804,25.8179,25.7578,25.8104,83700.0
2014-08-25 13:15:00,34.38,34.46,34.38,34.45,127500.0,25.8104,25.8705,25.8104,25.8629,127500.0
2014-08-25 13:20:00,34.45,34.5,34.45,34.48,76700.0,25.8629,25.9005,25.8629,25.8855,76700.0
2014-08-25 13:25:00,34.49,34.5,34.46,34.5,85400.0,25.893,25.9005,25.8705,25.9005,85400.0
2014-08-25 13:30:00,34.49,34.57,34.49,34.57,117600.0,25.893,25.953,25.893,25.953,117600.0
2014-08-25 13:35:00,34.57,34.57,34.5,34.51,89800.0,25.953,25.953,25.9005,25.908,89800.0
2014-08-25 13:40:00,34.51,34.55,34.48,34.55,75200.0,25.908,25.938,25.8855,25.938,75200.0
2014-08-25 13:45:00,34.55,34.56,34.5,34.51,78500.0,25.938,25.9455,25.9005,25.908,78500.0
2014-08-25 13:50:00,34.5,34.55,34.5,34.54,105900.0,25.9005,25.938,25.9005,25.9305,105900.0
2014-08-25 13:55:00,34.53,34.54,34.49,34.5,71800.0,25.923,25.9305,25.893,25.9005,71800.0
2014-08-25 14:00:00,34.5,34.5,34.46,34.47,56000.0,25.9005,25.9005,25.8705,25.878,56000.0
2014-08-25 14:05:00,34.47,34.5,34.45,34.46,63900.0,25.878,25.9005,25.8629,25.8705,63900.0
2014-08-25 14:10:00,34.45,34.49,34.45,34.46,50000.0,25.8629,25.893,25.8629,25.8705,50000.0
2014-08-25 14:15:00,34.46,34.47,34.42,34.43,54700.0,25.8705,25.878,25.8404,25.8479,54700.0
2014-08-25 14:20:00,34.42,34.48,34.42,34.46,53300.0,25.8404,25.8855,25.8404,25.8705,53300.0
2014-08-25 14:25:00,34.47,34.47,34.42,34.44,54300.0,25.878,25.878,25.8404,25.8554,54300.0
2014-08-25 14:30:00,34.44,34.46,34.42,34.46,72600.0,25.8554,25.8705,25.8404,25.8705,72600.0
2014-08-25 14:35:00,34.45,34.46,34.44,34.44,34200.0,25.8629,25.8705,25.8554,25.8554,34200.0
2014-08-25 14:40:00,34.45,34.45,34.42,34.43,64200.0,25.8629,25.8629,25.8404,25.8479,64200.0
2014-08-25 14:45:00,34.44,34.44,34.38,34.38,48800.0,25.8554,25.8554,25.8104,25.8104,48800.0
2014-08-25 14:50:00,34.39,34.41,34.36,34.36,86400.0,25.8179,25.8329,25.7954,25.7954,86400.0
2014-08-25 14:55:00,34.36,34.36,34.33,34.35,196700.0,25.7954,25.7954,25.7729,25.7879,196700.0
2014-08-25 15:00:00,34.35,34.36,34.29,34.29,162700.0,25.7879,25.7954,25.7428,25.7428,162700.0
2014-08-25 15:05:00,34.29,34.3,34.26,34.27,72800.0,25.7428,25.7503,25.7203,25.7278,72800.0
2014-08-25 15:10:00,34.26,34.27,34.24,34.25,343100.0,25.7203,25.7278,25.7053,25.7128,343100.0
2014-08-25 15:15:00,34.24,34.27,34.22,34.27,466600.0,25.7053,25.7278,25.6903,25.7278,466600.0
2014-08-25 15:20:00,34.26,34.28,34.2,34.23,179700.0,25.7203,25.7353,25.6753,25.6978,179700.0
2014-08-25 15:25:00,34.22,34.23,34.2,34.23,82500.0,25.6903,25.6978,25.6753,25.6978,82500.0
2014-08-25 15:30:00,34.23,34.23,34.17,34.19,222700.0,25.6978,25.6978,25.6527,25.6678,222700.0
2014-08-25 15:35:00,34.19,34.22,34.18,34.2,237500.0,25.6678,25.6903,25.6602,25.6753,237500.0
2014-08-25 15:40:00,34.19,34.21,34.17,34.19,238400.0,25.6678,25.6828,25.6527,25.6678,238400.0
2014-08-25 15:45:00,34.18,34.23,34.15,34.21,545900.0,25.6602,25.6978,25.6377,25.6828,545900.0
2014-08-25 15:50:00,34.21,34.24,34.2,34.2,536700.0,25.6828,25.7053,25.6753,25.6753,536700.0
2014-08-25 15:55:00,34.2,34.22,34.17,34.2,780500.0,25.6753,25.6903,25.6527,25.6753,780500.0
2014-08-26 09:30:00,34.17,34.33,34.17,34.29,280300.0,25.6527,25.7729,25.6527,25.7428,280300.0
2014-08-26 09:35:00,34.29,34.34,34.26,34.31,211300.0,25.7428,25.7804,25.7203,25.7578,211300.0
2014-08-26 09:40:00,34.31,34.37,34.3,34.34,183900.0,25.7578,25.8029,25.7503,25.7804,183900.0
2014-08-26 09:45:00,34.34,34.34,34.27,34.31,186200.0,25.7804,25.7804,25.7278,25.7578,186200.0
2014-08-26 09:50:00,34.32,34.34,34.28,34.3,116800.0,25.7653,25.7804,25.7353,25.7503,116800.0
2014-08-26 09:55:00,34.31,34.33,34.27,34.27,85000.0,25.7578,25.7729,25.7278,25.7278,85000.0
2014-08-26 10:00:00,34.27,34.3,34.25,34.26,253900.0,25.7278,25.7503,25.7128,25.7203,253900.0
2014-08-26 10:05:00,34.26,34.29,34.25,34.27,115500.0,25.7203,25.7428,25.7128,25.7278,115500.0
2014-08-26 10:10:00,34.27,34.34,34.26,34.34,119300.0,25.7278,25.7804,25.7203,25.7804,119300.0
2014-08-26 10:15:00,34.34,34.41,34.34,34.41,113300.0,25.7804,25.8329,25.7804,25.8329,113300.0
2014-08-26 10:20:00,34.41,34.41,34.27,34.27,77100.0,25.8329,25.8329,25.7278,25.7278,77100.0
2014-08-26 10:25:00,34.27,34.42,34.27,34.41,133300.0,25.7278,25.8404,25.7278,25.8329,133300.0
2014-08-26 10:30:00,34.42,34.47,34.41,34.47,68300.0,25.8404,25.878,25.8329,25.878,68300.0
2014-08-26 10:35:00,34.47,34.48,34.36,34.39,161700.0,25.878,25.8855,25.7954,25.8179,161700.0
2014-08-26 10:40:00,34.39,34.39,34.36,34.37,77000.0,25.8179,25.8179,25.7954,25.8029,77000.0
2014-08-26 10:45:00,34.37,34.4,34.36,34.36,110100.0,25.8029,25.8254,25.7954,25.7954,110100.0
2014-08-26 10:50:00,34.36,34.46,34.36,34.46,87500.0,25.7954,25.8705,25.7954,25.8705,87500.0
2014-08-26 10:55:00,34.45,34.5,34.44,34.44,144200.0,25.8629,25.9005,25.8554,25.8554,144200.0
2014-08-26 11:00:00,34.44,34.45,34.42,34.44,84700.0,25.8554,25.8629,25.8404,25.8554,84700.0
2014-08-26 11:05:00,34.44,34.48,34.44,34.48,73100.0,25.8554,25.8855,25.8554,25.8855,73100.0
2014-08-26 11:10:00,34.48,34.48,34.43,34.45,100000.0,25.8855,25.8855,25.8479,25.8629,100000.0
2014-08-26 11:15:00,34.45,34.45,34.44,34.45,31300.0,25.8629,25.8629,25.8554,25.8629,31300.0
2014-08-26 11:20:00,34.44,34.45,34.35,34.38,105200.0,25.8554,25.8629,25.7879,25.8104,105200.0
2014-08-26 11:25:00,34.38,34.44,34.37,34.43,49800.0,25.8104,25.8554,25.8029,25.8479,49800.0
2014-08-26 11:30:00,34.43,34.43,34.38,34.38,63700.0,25.8479,25.8479,25.8104,25.8104,63700.0
2014-08-26 11:35:00,34.38,34.4,34.38,34.39,36200.0,25.8104,25.8254,25.8104,25.8179,36200.0
2014-08-26 11:40:00,34.39,34.41,34.38,34.4,42800.0,25.8179,25.8329,25.8104,25.8254,42800.0
2014-08-26 11:45:00,34.39,34.4,34.34,34.35,139200.0,25.8179,25.8254,25.7804,25.7879,139200.0
2014-08-26 11:50:00,34.35,34.39,34.35,34.39,46500.0,25.7879,25.8179,25.7879,25.8179,46500.0
2014-08-26 11:55:00,34.39,34.39,34.35,34.37,68000.0,25.8179,25.8179,25.7879,25.8029,68000.0
2014-08-26 12:00:00,34.37,34.39,34.36,34.38,62400.0,25.8029,25.8179,25.7954,25.8104,62400.0
2014-08-26 12:05:00,34.39,34.41,34.38,34.41,59500.0,25.8179,25.8329,25.8104,25.8329,59500.0
2014-08-26 12:10:00,34.41,34.42,34.4,34.41,71800.0,25.8329,25.8404,25.8254,25.8329,71800.0
2014-08-26 12:15:00,34.41,34.42,34.4,34.4,15800.0,25.8329,25.8404,25.8254,25.8254,15800.0
2014-08-26 12:20:00,34.4,34.44,34.4,34.43,46000.0,25.8254,25.8554,25.8254,25.8479,46000.0
2014-08-26 12:25:00,34.43,34.43,34.4,34.4,38200.0,25.8479,25.8479,25.8254,25.8254,38200.0
2014-08-26 12:30:00,34.4,34.42,34.39,34.42,62400.0,25.8254,25.8404,25.8179,25.8404,62400.0
2014-08-26 12:35:00,34.42,34.43,34.4,34.42,34800.0,25.8404,25.8479,25.8254,25.8404,34800.0
2014-08-26 12:40:00,34.42,34.42,34.36,34.37,106700.0,25.8404,25.8404,25.7954,25.8029,106700.0
2014-08-26 12:45:00,34.38,34.38,34.34,34.35,62800.0,25.8104,25.8104,25.7804,25.7879,62800.0
2014-08-26 12:50:00,34.35,34.38,34.34,34.37,47200.0,25.7879,25.8104,25.7804,25.8029,47200.0
2014-08-26 12:55:00,34.37,34.38,34.35,34.35,50800.0,25.8029,25.8104,25.7879,25.7879,50800.0
2014-08-26 13:00:00,34.35,34.36,34.32,34.32,30600.0,25.7879,25.7954,25.7653,25.7653,30600.0
2014-08-26 13:05:00,34.32,34.35,34.32,34.35,60400.0,25.7653,25.7879,25.7653,25.7879,60400.0
2014-08-26 13:10:00,34.35,34.36,34.34,34.36,53100.0,25.7879,25.7954,25.7804,25.7954,53100.0
2014-08-26 13:15:00,34.36,34.38,34.35,34.35,42400.0,25.7954,25.8104,25.7879,25.7879,42400.0
2014-08-26 13:20:00,34.35,34.37,34.34,34.37,34200.0,25.7879,25.8029,25.7804,25.8029,34200.0
2014-08-26 13:25:00,34.37,34.37,34.35,34.35,24200.0,25.8029,25.8029,25.7879,25.7879,24200.0
2014-08-26 13:30:00,34.35,34.36,34.34,34.34,23800.0,25.7879,25.7954,25.7804,25.7804,23800.0
2014-08-26 13:35:00,34.34,34.36,34.34,34.35,31900.0,25.7804,25.7954,25.7804,25.7879,31900.0
2014-08-26 13:40:00,34.36,34.36,34.35,34.35,28500.0,25.7954,25.7954,25.7879,25.7879,28500.0
2014-08-26 13:45:00,34.36,34.36,34.34,34.36,43200.0,25.7954,25.7954,25.7804,25.7954,43200.0
2014-08-26 13:50:00,34.36,34.37,34.34,34.34,28700.0,25.7954,25.8029,25.7804,25.7804,28700.0
2014-08-26 13:55:00,34.35,34.39,34.35,34.39,34500.0,25.7879,25.8179,25.7879,25.8179,34500.0
2014-08-26 14:00:00,34.39,34.44,34.39,34.44,120100.0,25.8179,25.8554,25.8179,25.8554,120100.0
2014-08-26 14:05:00,34.44,34.46,34.44,34.46,50800.0,25.8554,25.8705,25.8554,25.8705,50800.0
2014-08-26 14:10:00,34.45,34.49,34.45,34.47,123300.0,25.8629,25.893,25.8629,25.878,123300.0
2014-08-26 14:15:00,34.48,34.48,34.44,34.45,90800.0,25.8855,25.8855,25.8554,25.8629,90800.0
2014-08-26 14:20:00,34.44,34.48,34.44,34.48,57300.0,25.8554,25.8855,25.8554,25.8855,57300.0
2014-08-26 14:25:00,34.48,34.48,34.47,34.48,28300.0,25.8855,25.8855,25.878,25.8855,28300.0
2014-08-26 14:30:00,34.48,34.52,34.47,34.52,266800.0,25.8855,25.9155,25.878,25.9155,266800.0
2014-08-26 14:35:00,34.52,34.53,34.52,34.52,69700.0,25.9155,25.923,25.9155,25.9155,69700.0
2014-08-26 14:40:00,34.53,34.55,34.5,34.5,136500.0,25.923,25.938,25.9005,25.9005,136500.0
2014-08-26 14:45:00,34.5,34.53,34.5,34.53,67800.0,25.9005,25.923,25.9005,25.923,67800.0
2014-08-26 14:50:00,34.53,34.55,34.52,34.55,82800.0,25.923,25.938,25.9155,25.938,82800.0
2014-08-26 14:55:00,34.55,34.55,34.52,34.55,54700.0,25.938,25.938,25.9155,25.938,54700.0
2014-08-26 15:00:00,34.55,34.55,34.54,34.54,44500.0,25.938,25.938,25.9305,25.9305,44500.0
2014-08-26 15:05:00,34.54,34.55,34.5,34.51,85000.0,25.9305,25.938,25.9005,25.908,85000.0
2014-08-26 15:10:00,34.51,34.51,34.47,34.48,129900.0,25.908,25.908,25.878,25.8855,129900.0
2014-08-26 15:15:00,34.48,34.51,34.48,34.51,33700.0,25.8855,25.908,25.8855,25.908,33700.0
2014-08-26 15:20:00,34.51,34.51,34.5,34.5,72300.0,25.908,25.908,25.9005,25.9005,72300.0
2014-08-26 15:25:00,34.5,34.51,34.44,34.44,113700.0,25.9005,25.908,25.8554,25.8554,113700.0
2014-08-26 15:30:00,34.44,34.48,34.44,34.45,143000.0,25.8554,25.8855,25.8554,25.8629,143000.0
2014-08-26 15:35:00,34.45,34.46,34.45,34.45,51400.0,25.8629,25.8705,25.8629,25.8629,51400.0
2014-08-26 15:40:00,34.45,34.49,34.45,34.48,456300.0,25.8629,25.893,25.8629,25.8855,456300.0
2014-08-26 15:45:00,34.49,34.5,34.48,34.5,204900.0,25.893,25.9005,25.8855,25.9005,204900.0
2014-08-26 15:50:00,34.5,34.5,34.44,34.45,235400.0,25.9005,25.9005,25.8554,25.8629,235400.0
2014-08-26 15:55:00,34.45,34.45,34.4,34.4,415000.0,25.8629,25.8629,25.8254,25.8254,415000.0
2014-08-27 09:30:00,34.49,34.5,34.42,34.47,207600.0,25.893,25.9005,25.8404,25.878,207600.0
2014-08-27 09:35:00,34.47,34.47,34.4,34.4,76000.0,25.878,25.878,25.8254,25.8254,76000.0
2014-08-27 09:40:00,34.4,34.41,34.36,34.36,146000.0,25.8254,25.8329,25.7954,25.7954,146000.0
2014-08-27 09:45:00,34.35,34.36,34.29,34.3,177600.0,25.7879,25.7954,25.7428,25.7503,177600.0
2014-08-27 09:50:00,34.3,34.35,34.29,34.3,165500.0,25.7503,25.7879,25.7428,25.7503,165500.0
2014-08-27 09:55:00,34.3,34.31,34.22,34.27,72900.0,25.7503,25.7578,25.6903,25.7278,72900.0
2014-08-27 10:00:00,34.27,34.27,34.2,34.2,69500.0,25.7278,25.7278,25.6753,25.6753,69500.0
2014-08-27 10:05:00,34.2,34.25,34.2,34.23,55400.0,25.6753,25.7128,25.6753,25.6978,55400.0
2014-08-27 10:10:00,34.23,34.26,34.21,34.26,63100.0,25.6978,25.7203,25.6828,25.7203,63100.0
2014-08-27 10:15:00,34.26,34.27,34.2,34.23,45300.0,25.7203,25.7278,25.6753,25.6978,45300.0
2014-08-27 10:20:00,34.23,34.25,34.22,34.23,68700.0,25.6978,25.7128,25.6903,25.6978,68700.0
2014-08-27 10:25:00,34.23,34.23,34.16,34.16,132200.0,25.6978,25.6978,25.6452,25.6452,132200.0
2014-08-27 10:30:00,34.16,34.22,34.15,34.21,99600.0,25.6452,25.6903,25.6377,25.6828,99600.0
2014-08-27 10:35:00,34.21,34.22,34.17,34.19,80500.0,25.6828,25.6903,25.6527,25.6678,80500.0
2014-08-27 10:40:00,34.2,34.23,34.2,34.22,64200.0,25.6753,25.6978,25.6753,25.6903,64200.0
2014-08-27 10:45:00,34.21,34.24,34.2,34.23,39500.0,25.6828,25.7053,25.6753,25.6978,39500.0
2014-08-27 10:50:00,34.24,34.26,34.23,34.23,38800.0,25.7053,25.7203,25.6978,25.6978,38800.0
2014-08-27 10:55:00,34.23,34.25,34.21,34.22,53900.0,25.6978,25.7128,25.6828,25.6903,53900.0
2014-08-27 11:00:00,34.22,34.26,34.22,34.26,30600.0,25.6903,25.7203,25.6903,25.7203,30600.0
2014-08-27 11:05:00,34.26,34.26,34.24,34.24,39400.0,25.7203,25.7203,25.7053,25.7053,39400.0
2014-08-27 11:10:00,34.25,34.26,34.23,34.26,34600.0,25.7128,25.7203,25.6978,25.7203,34600.0
2014-08-27 11:15:00,34.26,34.26,34.24,34.24,28900.0,25.7203,25.7203,25.7053,25.7053,28900.0
2014-08-27 11:20:00,34.24,34.25,34.23,34.24,54400.0,25.7053,25.7128,25.6978,25.7053,54400.0
2014-08-27 11:25:00,34.24,34.25,34.23,34.23,33200.0,25.7053,25.7128,25.6978,25.6978,33200.0
2014-08-27 11:30:00,34.23,34.23,34.21,34.22,106700.0,25.6978,25.6978,25.6828,25.6903,106700.0
2014-08-27 11:35:00,34.21,34.22,34.19,34.19,102200.0,25.6828,25.6903,25.6678,25.6678,102200.0
2014-08-27 11:40:00,34.19,34.2,34.16,34.16,111700.0,25.6678,25.6753,25.6452,25.6452,111700.0
2014-08-27 11:45:00,34.16,34.16,34.12,34.12,127500.0,25.6452,25.6452,25.6152,25.6152,127500.0
2014-08-27 11:50:00,34.13,34.13,34.1,34.13,82000.0,25.6227,25.6227,25.6002,25.6227,82000.0
2014-08-27 11:55:00,34.12,34.14,34.11,34.12,54800.0,25.6152,25.6302,25.6077,25.6152,54800.0
2014-08-27 12:00:00,34.12,34.15,34.12,34.13,63100.0,25.6152,25.6377,25.6152,25.6227,63100.0
2014-08-27 12:05:00,34.13,34.14,34.11,34.13,33300.0,25.6227,25.6302,25.6077,25.6227,33300.0
2014-08-27 12:10:00,34.14,34.14,34.11,34.12,60700.0,25.6302,25.6302,25.6077,25.6152,60700.0
2014-08-27 12:15:00,34.12,34.14,34.11,34.14,23900.0,25.6152,25.6302,25.6077,25.6302,23900.0
2014-08-27 12:20:00,34.14,34.14,34.11,34.12,26600.0,25.6302,25.6302,25.6077,25.6152,26600.0
2014-08-27 12:25:00,34.11,34.14,34.11,34.13,28100.0,25.6077,25.6302,25.6077,25.6227,28100.0
2014-08-27 12:30:00,34.13,34.14,34.12,34.14,21800.0,25.6227,25.6302,25.6152,25.6302,21800.0
2014-08-27 12:35:00,34.13,34.13,34.1,34.1,19700.0,25.6227,25.6227,25.6002,25.6002,19700.0
2014-08-27 12:40:00,34.1,34.12,34.09,34.1,37200.0,25.6002,25.6152,25.5927,25.6002,37200.0
2014-08-27 12:45:00,34.11,34.13,34.11,34.12,27200.0,25.6077,25.6227,25.6077,25.6152,27200.0
2014-08-27 12:50:00,34.13,34.14,34.13,34.14,9800.0,25.6227,25.6302,25.6227,25.6302,9800.0
2014-08-27 12:55:00,34.14,34.15,34.13,34.14,31700.0,25.6302,25.6377,25.6227,25.6302,31700.0
2014-08-27 13:00:00,34.13,34.15,34.13,34.15,8300.0,25.6227,25.6377,25.6227,25.6377,8300.0
2014-08-27 13:05:00,34.14,34.15,34.14,34.14,12500.0,25.6302,25.6377,25.6302,25.6302,12500.0
2014-08-27 13:10:00,34.14,34.15,34.13,34.14,44800.0,25.6302,25.6377,25.6227,25.6302,44800.0
2014-08-27 13:15:00,34.15,34.15,34.14,34.14,9500.0,25.6377,25.6377,25.6302,25.6302,9500.0
2014-08-27 13:20:00,34.14,34.15,34.13,34.14,43200.0,25.6302,25.6377,25.6227,25.6302,43200.0
2014-08-27 13:25:00,34.14,34.15,34.13,34.13,17500.0,25.6302,25.6377,25.6227,25.6227,17500.0
2014-08-27 13:30:00,34.14,34.15,34.13,34.15,19400.0,25.6302,25.6377,25.6227,25.6377,19400.0
2014-08-27 13:35:00,34.15,34.15,34.14,34.14,15600.0,25.6377,25.6377,25.6302,25.6302,15600.0
2014-08-27 13:40:00,34.14,34.15,34.13,34.14,28400.0,25.6302,25.6377,25.6227,25.6302,28400.0
2014-08-27 13:45:00,34.14,34.15,34.13,34.13,12900.0,25.6302,25.6377,25.6227,25.6227,12900.0
2014-08-27 13:50:00,34.13,34.14,34.13,34.14,14300.0,25.6227,25.6302,25.6227,25.6302,14300.0
2014-08-27 13:55:00,34.14,34.15,34.14,34.14,9700.0,25.6302,25.6377,25.6302,25.6302,9700.0
2014-08-27 14:00:00,34.14,34.15,34.13,34.14,27500.0,25.6302,25.6377,25.6227,25.6302,27500.0
2014-08-27 14:05:00,34.14,34.15,34.14,34.15,32000.0,25.6302,25.6377,25.6302,25.6377,32000.0
2014-08-27 14:10:00,34.15,34.15,34.14,34.14,52400.0,25.6377,25.6377,25.6302,25.6302,52400.0
2014-08-27 14:15:00,34.15,34.15,34.13,34.14,53500.0,25.6377,25.6377,25.6227,25.6302,53500.0
2014-08-27 14:20:00,34.14,34.18,34.13,34.17,97200.0,25.6302,25.6602,25.6227,25.6527,97200.0
2014-08-27 14:25:00,34.17,34.18,34.15,34.16,37500.0,25.6527,25.6602,25.6377,25.6452,37500.0
2014-08-27 14:30:00,34.16,34.16,34.14,34.15,46200.0,25.6452,25.6452,25.6302,25.6377,46200.0
2014-08-27 14:35:00,34.16,34.17,34.14,34.14,34000.0,25.6452,25.6527,25.6302,25.6302,34000.0
2014-08-27 14:40:00,34.13,34.14,34.1,34.11,47900.0,25.6227,25.6302,25.6002,25.6077,47900.0
2014-08-27 14:45:00,34.11,34.12,34.1,34.11,34200.0,25.6077,25.6152,25.6002,25.6077,34200.0
2014-08-27 14:50:00,34.11,34.13,34.11,34.13,31500.0,25.6077,25.6227,25.6077,25.6227,31500.0
2014-08-27 14:55:00,34.13,34.13,34.05,34.06,147400.0,25.6227,25.6227,25.5626,25.5702,147400.0
2014-08-27 15:00:00,34.06,34.09,34.05,34.09,53900.0,25.5702,25.5927,25.5626,25.5927,53900.0
2014-08-27 15:05:00,34.09,34.09,34.05,34.07,50500.0,25.5927,25.5927,25.5626,25.5777,50500.0
2014-08-27 15:10:00,34.08,34.09,34.07,34.07,41300.0,25.5852,25.5927,25.5777,25.5777,41300.0
2014-08-27 15:15:00,34.07,34.09,34.07,34.09,55200.0,25.5777,25.5927,25.5777,25.5927,55200.0
2014-08-27 15:20:00,34.09,34.12,34.08,34.09,70200.0,25.5927,25.6152,25.5852,25.5927,70200.0
2014-08-27 15:25:00,34.09,34.09,34.07,34.08,84000.0,25.5927,25.5927,25.5777,25.5852,84000.0
2014-08-27 15:30:00,34.08,34.09,34.06,34.07,95800.0,25.5852,25.5927,25.5702,25.5777,95800.0
2014-08-27 15:35:00,34.08,34.12,34.07,34.12,79400.0,25.5852,25.6152,25.5777,25.6152,79400.0
2014-08-27 15:40:00,34.12,34.14,34.1,34.11,119100.0,25.6152,25.6302,25.6002,25.6077,119100.0
2014-08-27 15:45:00,34.11,34.12,34.11,34.12,88800.0,25.6077,25.6152,25.6077,25.6152,88800.0
2014-08-27 15:50:00,34.12,34.13,34.11,34.13,113500.0,25.6152,25.6227,25.6077,25.6227,113500.0
2014-08-27 15:55:00,34.13,34.14,34.11,34.13,350600.0,25.6227,25.6302,25.6077,25.6227,350600.0
2014-08-28 09:30:00,34.0,34.0,33.78,33.81,238700.0,25.5251,25.5251,25.3599,25.3825,238700.0
2014-08-28 09:35:00,33.81,33.92,33.79,33.88,120000.0,25.3825,25.4651,25.3675,25.435,120000.0
2014-08-28 09:40:00,33.87,33.89,33.85,33.85,71700.0,25.4275,25.4425,25.4125,25.4125,71700.0
2014-08-28 09:45:00,33.84,33.89,33.83,33.84,88100.0,25.405,25.4425,25.3975,25.405,88100.0
2014-08-28 09:50:00,33.84,33.86,33.8,33.85,94500.0,25.405,25.42,25.375,25.4125,94500.0
2014-08-28 09:55:00,33.85,33.88,33.84,33.85,98000.0,25.4125,25.435,25.405,25.4125,98000.0
2014-08-28 10:00:00,33.85,33.87,33.84,33.85,53000.0,25.4125,25.4275,25.405,25.4125,53000.0
2014-08-28 10:05:00,33.84,33.87,33.83,33.85,60600.0,25.405,25.4275,25.3975,25.4125,60600.0
2014-08-28 10:10:00,33.85,33.86,33.82,33.82,87700.0,25.4125,25.42,25.39,25.39,87700.0
2014-08-28 10:15:00,33.82,33.83,33.72,33.78,93400.0,25.39,25.3975,25.3149,25.3599,93400.0
2014-08-28 10:20:00,33.78,33.85,33.77,33.84,56800.0,25.3599,25.4125,25.3524,25.405,56800.0
2014-08-28 10:25:00,33.84,33.85,33.81,33.82,36500.0,25.405,25.4125,25.3825,25.39,36500.0
2014-08-28 10:30:00,33.83,33.84,33.82,33.82,19700.0,25.3975,25.405,25.39,25.39,19700.0
2014-08-28 10:35:00,33.83,33.86,33.81,33.82,57000.0,25.3975,25.42,25.3825,25.39,57000.0
2014-08-28 10:40:00,33.82,33.85,33.81,33.85,44500.0,25.39,25.4125,25.3825,25.4125,44500.0
2014-08-28 10:45:00,33.84,33.89,33.84,33.89,48800.0,25.405,25.4425,25.405,25.4425,48800.0
2014-08-28 10:50:00,33.89,33.9,33.87,33.89,76700.0,25.4425,25.45,25.4275,25.4425,76700.0
2014-08-28 10:55:00,33.89,33.91,33.89,33.9,40900.0,25.4425,25.4575,25.4425,25.45,40900.0
2014-08-28 11:00:00,33.91,33.92,33.86,33.86,77500.0,25.4575,25.4651,25.42,25.42,77500.0
2014-08-28 11:05:00,33.87,33.88,33.86,33.86,42500.0,25.4275,25.435,25.42,25.42,42500.0
2014-08-28 11:10:00,33.86,33.88,33.86,33.86,85800.0,25.42,25.435,25.42,25.42,85800.0
2014-08-28 11:15:00,33.86,33.87,33.83,33.84,35100.0,25.42,25.4275,25.3975,25.405,35100.0
2014-08-28 11:20:00,33.84,33.87,33.84,33.87,43500.0,25.405,25.4275,25.405,25.4275,43500.0
2014-08-28 11:25:00,33.87,33.91,33.87,33.91,77800.0,25.4275,25.4575,25.4275,25.4575,77800.0
2014-08-28 11:30:00,33.91,33.91,33.88,33.91,59300.0,25.4575,25.4575,25.435,25.4575,59300.0
2014-08-28 11:35:00,33.91,33.97,33.91,33.96,31400.0,25.4575,25.5026,25.4575,25.4951,31400.0
2014-08-28 11:40:00,33.97,34.0,33.96,33.99,42700.0,25.5026,25.5251,25.4951,25.5176,42700.0
2014-08-28 11:45:00,33.99,33.99,33.96,33.98,39700.0,25.5176,25.5176,25.4951,25.5101,39700.0
2014-08-28 11:50:00,33.98,34.02,33.97,34.02,30700.0,25.5101,25.5401,25.5026,25.5401,30700.0
2014-08-28 11:55:00,34.02,34.03,34.0,34.0,18800.0,25.5401,25.5476,25.5251,25.5251,18800.0
2014-08-28 12:00:00,34.0,34.02,34.0,34.01,16200.0,25.5251,25.5401,25.5251,25.5326,16200.0
2014-08-28 12:05:00,34.02,34.04,34.01,34.04,21400.0,25.5401,25.5551,25.5326,25.5551,21400.0
2014-08-28 12:10:00,34.04,34.08,34.03,34.08,28900.0,25.5551,25.5852,25.5476,25.5852,28900.0
2014-08-28 12:15:00,34.08,34.12,34.07,34.1,64000.0,25.5852,25.6152,25.5777,25.6002,64000.0
2014-08-28 12:20:00,34.1,34.12,34.08,34.11,28500.0,25.6002,25.6152,25.5852,25.6077,28500.0
2014-08-28 12:25:00,34.11,34.12,34.1,34.1,18900.0,25.6077,25.6152,25.6002,25.6002,18900.0
2014-08-28 12:30:00,34.11,34.12,34.07,34.07,15500.0,25.6077,25.6152,25.5777,25.5777,15500.0
2014-08-28 12:35:00,34.08,34.08,34.05,34.06,23300.0,25.5852,25.5852,25.5626,25.5702,23300.0
2014-08-28 12:40:00,34.07,34.08,34.06,34.07,13100.0,25.5777,25.5852,25.5702,25.5777,13100.0
2014-08-28 12:45:00,34.07,34.07,34.05,34.05,29800.0,25.5777,25.5777,25.5626,25.5626,29800.0
2014-08-28 12:50:00,34.04,34.05,34.04,34.05,10000.0,25.5551,25.5626,25.5551,25.5626,10000.0
2014-08-28 12:55:00,34.05,34.05,34.01,34.03,26300.0,25.5626,25.5626,25.5326,25.5476,26300.0
2014-08-28 13:00:00,34.03,34.05,34.03,34.04,14700.0,25.5476,25.5626,25.5476,25.5551,14700.0
2014-08-28 13:05:00,34.04,34.05,34.03,34.05,12200.0,25.5551,25.5626,25.5476,25.5626,12200.0
2014-08-28 13:10:00,34.05,34.05,34.04,34.05,8300.0,25.5626,25.5626,25.5551,25.5626,8300.0
2014-08-28 13:15:00,34.05,34.05,34.03,34.04,23500.0,25.5626,25.5626,25.5476,25.5551,23500.0
2014-08-28 13:20:00,34.04,34.04,34.01,34.02,61000.0,25.5551,25.5551,25.5326,25.5401,61000.0
2014-08-28 13:25:00,34.02,34.04,34.02,34.04,14400.0,25.5401,25.5551,25.5401,25.5551,14400.0
2014-08-28 13:30:00,34.04,34.04,34.03,34.04,7700.0,25.5551,25.5551,25.5476,25.5551,7700.0
2014-08-28 13:35:00,34.04,34.04,34.01,34.02,27400.0,25.5551,25.5551,25.5326,25.5401,27400.0
2014-08-28 13:40:00,34.02,34.05,34.01,34.05,22800.0,25.5401,25.5626,25.5326,25.5626,22800.0
2014-08-28 13:45:00,34.05,34.06,34.03,34.03,47100.0,25.5626,25.5702,25.5476,25.5476,47100.0
2014-08-28 13:50:00,34.04,34.05,34.03,34.05,12500.0,25.5551,25.5626,25.5476,25.5626,12500.0
2014-08-28 13:55:00,34.05,34.05,34.02,34.02,27200.0,25.5626,25.5626,25.5401,25.5401,27200.0
2014-08-28 14:00:00,34.02,34.04,34.02,34.04,21700.0,25.5401,25.5551,25.5401,25.5551,21700.0
2014-08-28 14:05:00,34.03,34.04,34.02,34.02,13200.0,25.5476,25.5551,25.5401,25.5401,13200.0
2014-08-28 14:10:00,34.03,34.04,34.02,34.04,17500.0,25.5476,25.5551,25.5401,25.5551,17500.0
2014-08-28 14:15:00,34.04,34.04,34.01,34.02,29100.0,25.5551,25.5551,25.5326,25.5401,29100.0
2014-08-28 14:20:00,34.02,34.02,34.0,34.01,20200.0,25.5401,25.5401,25.5251,25.5326,20200.0
2014-08-28 14:25:00,34.01,34.03,34.0,34.03,16400.0,25.5326,25.5476,25.5251,25.5476,16400.0
2014-08-28 14:30:00,34.03,34.04,34.02,34.04,17100.0,25.5476,25.5551,25.5401,25.5551,17100.0
2014-08-28 14:35:00,34.04,34.05,34.04,34.04,14600.0,25.5551,25.5626,25.5551,25.5551,14600.0
2014-08-28 14:40:00,34.05,34.06,34.04,34.05,38900.0,25.5626,25.5702,25.5551,25.5626,38900.0
2014-08-28 14:45:00,34.05,34.05,34.03,34.03,28800.0,25.5626,25.5626,25.5476,25.5476,28800.0
2014-08-28 14:50:00,34.04,34.05,34.03,34.05,26500.0,25.5551,25.5626,25.5476,25.5626,26500.0
2014-08-28 14:55:00,34.05,34.05,34.01,34.02,35000.0,25.5626,25.5626,25.5326,25.5401,35000.0
2014-08-28 15:00:00,34.02,34.05,34.02,34.05,34900.0,25.5401,25.5626,25.5401,25.5626,34900.0
2014-08-28 15:05:00,34.05,34.05,34.02,34.02,36900.0,25.5626,25.5626,25.5401,25.5401,36900.0
2014-08-28 15:10:00,34.02,34.04,34.02,34.04,25300.0,25.5401,25.5551,25.5401,25.5551,25300.0
2014-08-28 15:15:00,34.04,34.04,34.03,34.04,25500.0,25.5551,25.5551,25.5476,25.5551,25500.0
2014-08-28 15:20:00,34.04,34.04,34.03,34.04,43600.0,25.5551,25.5551,25.5476,25.5551,43600.0
2014-08-28 15:25:00,34.04,34.05,34.03,34.05,41100.0,25.5551,25.5626,25.5476,25.5626,41100.0
2014-08-28 15:30:00,34.05,34.08,34.04,34.08,67000.0,25.5626,25.5852,25.5551,25.5852,67000.0
2014-08-28 15:35:00,34.08,34.08,34.06,34.08,76600.0,25.5852,25.5852,25.5702,25.5852,76600.0
2014-08-28 15:40:00,34.08,34.08,34.06,34.07,72800.0,25.5852,25.5852,25.5702,25.5777,72800.0
2014-08-28 15:45:00,34.07,34.09,34.07,34.08,175600.0,25.5777,25.5927,25.5777,25.5852,175600.0
2014-08-28 15:50:00,34.09,34.09,34.05,34.06,127900.0,25.5927,25.5927,25.5626,25.5702,127900.0
2014-08-28 15:55:00,34.06,34.07,34.04,34.07,336500.0,25.5702,25.5777,25.5551,25.5777,336500.0
2014-08-29 09:30:00,34.15,34.21,34.08,34.17,111100.0,25.6377,25.6828,25.5852,25.6527,111100.0
2014-08-29 09:35:00,34.18,34.19,34.12,34.12,29900.0,25.6602,25.6678,25.6152,25.6152,29900.0
2014-08-29 09:40:00,34.12,34.19,34.12,34.17,51200.0,25.6152,25.6678,25.6152,25.6527,51200.0
2014-08-29 09:45:00,34.17,34.21,34.16,34.17,57100.0,25.6527,25.6828,25.6452,25.6527,57100.0
2014-08-29 09:50:00,34.17,34.18,34.12,34.16,67500.0,25.6527,25.6602,25.6152,25.6452,67500.0
2014-08-29 09:55:00,34.16,34.22,34.16,34.22,70700.0,25.6452,25.6903,25.6452,25.6903,70700.0
2014-08-29 10:00:00,34.22,34.22,34.18,34.18,31500.0,25.6903,25.6903,25.6602,25.6602,31500.0
2014-08-29 10:05:00,34.18,34.23,34.16,34.19,40700.0,25.6602,25.6978,25.6452,25.6678,40700.0
2014-08-29 10:10:00,34.18,34.19,34.13,34.18,32800.0,25.6602,25.6678,25.6227,25.6602,32800.0
2014-08-29 10:15:00,34.19,34.23,34.17,34.22,93200.0,25.6678,25.6978,25.6527,25.6903,93200.0
2014-08-29 10:20:00,34.21,34.25,34.17,34.17,30300.0,25.6828,25.7128,25.6527,25.6527,30300.0
2014-08-29 10:25:00,34.18,34.23,34.18,34.22,111100.0,25.6602,25.6978,25.6602,25.6903,111100.0
2014-08-29 10:30:00,34.23,34.28,34.21,34.28,67100.0,25.6978,25.7353,25.6828,25.7353,67100.0
2014-08-29 10:35:00,34.27,34.3,34.26,34.3,243000.0,25.7278,25.7503,25.7203,25.7503,243000.0
2014-08-29 10:40:00,34.3,34.31,34.27,34.29,116200.0,25.7503,25.7578,25.7278,25.7428,116200.0
2014-08-29 10:45:00,34.29,34.3,34.28,34.3,57500.0,25.7428,25.7503,25.7353,25.7503,57500.0
2014-08-29 10:50:00,34.3,34.35,34.3,34.34,81900.0,25.7503,25.7879,25.7503,25.7804,81900.0
2014-08-29 10:55:00,34.34,34.35,34.32,34.33,28200.0,25.7804,25.7879,25.7653,25.7729,28200.0
2014-08-29 11:00:00,34.34,34.35,34.31,34.33,25800.0,25.7804,25.7879,25.7578,25.7729,25800.0
2014-08-29 11:05:00,34.33,34.37,34.32,34.35,41300.0,25.7729,25.8029,25.7653,25.7879,41300.0
2014-08-29 11:10:00,34.36,34.38,34.33,34.38,49100.0,25.7954,25.8104,25.7729,25.8104,49100.0
2014-08-29 11:15:00,34.38,34.39,34.38,34.39,47700.0,25.8104,25.8179,25.8104,25.8179,47700.0
2014-08-29 11:20:00,34.39,34.39,34.38,34.38,43300.0,25.8179,25.8179,25.8104,25.8104,43300.0
2014-08-29 11:25:00,34.39,34.43,34.38,34.42,92400.0,25.8179,25.8479,25.8104,25.8404,92400.0
2014-08-29 11:30:00,34.41,34.47,34.41,34.45,81700.0,25.8329,25.878,25.8329,25.8629,81700.0
2014-08-29 11:35:00,34.44,34.49,34.44,34.48,35600.0,25.8554,25.893,25.8554,25.8855,35600.0
2014-08-29 11:40:00,34.48,34.51,34.46,34.46,124700.0,25.8855,25.908,25.8705,25.8705,124700.0
2014-08-29 11:45:00,34.46,34.47,34.44,34.47,21800.0,25.8705,25.878,25.8554,25.878,21800.0
2014-08-29 11:50:00,34.47,34.48,34.44,34.44,32600.0,25.878,25.8855,25.8554,25.8554,32600.0
2014-08-29 11:55:00,34.45,34.46,34.41,34.45,43900.0,25.8629,25.8705,25.8329,25.8629,43900.0
2014-08-29 12:00:00,34.45,34.48,34.44,34.44,62000.0,25.8629,25.8855,25.8554,25.8554,62000.0
2014-08-29 12:05:00,34.44,34.44,34.41,34.41,62400.0,25.8554,25.8554,25.8329,25.8329,62400.0
2014-08-29 12:10:00,34.41,34.41,34.38,34.38,66200.0,25.8329,25.8329,25.8104,25.8104,66200.0
2014-08-29 12:15:00,34.38,34.39,34.37,34.37,39900.0,25.8104,25.8179,25.8029,25.8029,39900.0
2014-08-29 12:20:00,34.37,34.38,34.37,34.37,46000.0,25.8029,25.8104,25.8029,25.8029,46000.0
2014-08-29 12:25:00,34.38,34.38,34.33,34.34,66200.0,25.8104,25.8104,25.7729,25.7804,66200.0
2014-08-29 12:30:00,34.33,34.34,34.32,34.32,48700.0,25.7729,25.7804,25.7653,25.7653,48700.0
2014-08-29 12:35:00,34.32,34.33,34.32,34.32,9900.0,25.7653,25.7729,25.7653,25.7653,9900.0
2014-08-29 12:40:00,34.32,34.33,34.32,34.33,9200.0,25.7653,25.7729,25.7653,25.7729,9200.0
2014-08-29 12:45:00,34.33,34.36,34.33,34.34,33700.0,25.7729,25.7954,25.7729,25.7804,33700.0
2014-08-29 12:50:00,34.34,34.35,34.34,34.35,6800.0,25.7804,25.7879,25.7804,25.7879,6800.0
2014-08-29 12:55:00,34.35,34.35,34.33,34.33,29200.0,25.7879,25.7879,25.7729,25.7729,29200.0
2014-08-29 13:00:00,34.32,34.33,34.31,34.32,19500.0,25.7653,25.7729,25.7578,25.7653,19500.0
2014-08-29 13:05:00,34.32,34.32,34.3,34.31,12500.0,25.7653,25.7653,25.7503,25.7578,12500.0
2014-08-29 13:10:00,34.3,34.31,34.3,34.3,4400.0,25.7503,25.7578,25.7503,25.7503,4400.0
2014-08-29 13:15:00,34.31,34.32,34.3,34.31,16300.0,25.7578,25.7653,25.7503,25.7578,16300.0
2014-08-29 13:20:00,34.32,34.32,34.29,34.3,39600.0,25.7653,25.7653,25.7428,25.7503,39600.0
2014-08-29 13:25:00,34.3,34.3,34.28,34.3,13900.0,25.7503,25.7503,25.7353,25.7503,13900.0
2014-08-29 13:30:00,34.29,34.3,34.28,34.3,19800.0,25.7428,25.7503,25.7353,25.7503,19800.0
2014-08-29 13:35:00,34.3,34.3,34.29,34.3,6400.0,25.7503,25.7503,25.7428,25.7503,6400.0
2014-08-29 13:40:00,34.3,34.31,34.29,34.3,11600.0,25.7503,25.7578,25.7428,25.7503,11600.0
2014-08-29 13:45:00,34.3,34.3,34.27,34.27,22400.0,25.7503,25.7503,25.7278,25.7278,22400.0
2014-08-29 13:50:00,34.27,34.28,34.26,34.27,22900.0,25.7278,25.7353,25.7203,25.7278,22900.0
2014-08-29 13:55:00,34.27,34.3,34.27,34.3,58000.0,25.7278,25.7503,25.7278,25.7503,58000.0
2014-08-29 14:00:00,34.29,34.32,34.29,34.3,39700.0,25.7428,25.7653,25.7428,25.7503,39700.0
2014-08-29 14:05:00,34.29,34.32,34.29,34.31,11200.0,25.7428,25.7653,25.7428,25.7578,11200.0
2014-08-29 14:10:00,34.32,34.33,34.31,34.33,8200.0,25.7653,25.7729,25.7578,25.7729,8200.0
2014-08-29 14:15:00,34.33,34.33,34.29,34.32,37000.0,25.7729,25.7729,25.7428,25.7653,37000.0
2014-08-29 14:20:00,34.32,34.32,34.31,34.31,6800.0,25.7653,25.7653,25.7578,25.7578,6800.0
2014-08-29 14:25:00,34.31,34.33,34.31,34.32,27300.0,25.7578,25.7729,25.7578,25.7653,27300.0
2014-08-29 14:30:00,34.32,34.33,34.3,34.3,13100.0,25.7653,25.7729,25.7503,25.7503,13100.0
2014-08-29 14:35:00,34.31,34.31,34.3,34.3,19000.0,25.7578,25.7578,25.7503,25.7503,19000.0
2014-08-29 14:40:00,34.3,34.31,34.24,34.25,58500.0,25.7503,25.7578,25.7053,25.7128,58500.0
2014-08-29 14:45:00,34.26,34.29,34.26,34.29,22600.0,25.7203,25.7428,25.7203,25.7428,22600.0
2014-08-29 14:50:00,34.29,34.3,34.28,34.29,25900.0,25.7428,25.7503,25.7353,25.7428,25900.0
2014-08-29 14:55:00,34.29,34.29,34.28,34.29,13100.0,25.7428,25.7428,25.7353,25.7428,13100.0
2014-08-29 15:00:00,34.28,34.3,34.28,34.29,23600.0,25.7353,25.7503,25.7353,25.7428,23600.0
2014-08-29 15:05:00,34.28,34.29,34.25,34.27,29400.0,25.7353,25.7428,25.7128,25.7278,29400.0
2014-08-29 15:10:00,34.27,34.29,34.26,34.29,28800.0,25.7278,25.7428,25.7203,25.7428,28800.0
2014-08-29 15:15:00,34.29,34.3,34.29,34.3,17600.0,25.7428,25.7503,25.7428,25.7503,17600.0
2014-08-29 15:20:00,34.3,34.31,34.29,34.3,18500.0,25.7503,25.7578,25.7428,25.7503,18500.0
2014-08-29 15:25:00,34.31,34.31,34.29,34.3,35000.0,25.7578,25.7578,25.7428,25.7503,35000.0
2014-08-29 15:30:00,34.3,34.3,34.28,34.3,47400.0,25.7503,25.7503,25.7353,25.7503,47400.0
2014-08-29 15:35:00,34.3,34.33,34.3,34.32,66500.0,25.7503,25.7729,25.7503,25.7653,66500.0
2014-08-29 15:40:00,34.32,34.33,34.31,34.32,63800.0,25.7653,25.7729,25.7578,25.7653,63800.0
2014-08-29 15:45:00,34.32,34.33,34.3,34.3,101500.0,25.7653,25.7729,25.7503,25.7503,101500.0
2014-08-29 15:50:00,34.3,34.32,34.29,34.29,147600.0,25.7503,25.7653,25.7428,25.7428,147600.0
2014-08-29 15:55:00,34.3,34.32,34.3,34.31,342200.0,25.7503,25.7653,25.7503,25.7578,342200.0
2014-09-02 09:30:00,34.42,34.5,34.38,34.44,143300.0,25.8404,25.9005,25.8104,25.8554,143300.0
2014-09-02 09:35:00,34.44,34.44,34.3,34.31,42400.0,25.8554,25.8554,25.7503,25.7578,42400.0
2014-09-02 09:40:00,34.32,34.34,34.26,34.26,64500.0,25.7653,25.7804,25.7203,25.7203,64500.0
2014-09-02 09:45:00,34.26,34.34,34.25,34.33,67500.0,25.7203,25.7804,25.7128,25.7729,67500.0
2014-09-02 09:50:00,34.34,34.36,34.29,34.29,83400.0,25.7804,25.7954,25.7428,25.7428,83400.0
2014-09-02 09:55:00,34.29,34.3,34.18,34.3,57200.0,25.7428,25.7503,25.6602,25.7503,57200.0
2014-09-02 10:00:00,34.3,34.34,34.26,34.3,99400.0,25.7503,25.7804,25.7203,25.7503,99400.0
2014-09-02 10:05:00,34.31,34.34,34.29,34.32,34300.0,25.7578,25.7804,25.7428,25.7653,34300.0
2014-09-02 10:10:00,34.33,34.46,34.33,34.44,92900.0,25.7729,25.8705,25.7729,25.8554,92900.0
2014-09-02 10:15:00,34.44,34.45,34.39,34.39,19600.0,25.8554,25.8629,25.8179,25.8179,19600.0
2014-09-02 10:20:00,34.4,34.47,34.39,34.44,51100.0,25.8254,25.878,25.8179,25.8554,51100.0
2014-09-02 10:25:00,34.45,34.48,34.42,34.43,55000.0,25.8629,25.8855,25.8404,25.8479,55000.0
2014-09-02 10:30:00,34.43,34.43,34.39,34.42,27100.0,25.8479,25.8479,25.8179,25.8404,27100.0
2014-09-02 10:35:00,34.43,34.43,34.39,34.39,92000.0,25.8479,25.8479,25.8179,25.8179,92000.0
2014-09-02 10:40:00,34.39,34.4,34.37,34.39,54900.0,25.8179,25.8254,25.8029,25.8179,54900.0
2014-09-02 10:45:00,34.39,34.41,34.38,34.41,93000.0,25.8179,25.8329,25.8104,25.8329,93000.0
2014-09-02 10:50:00,34.41,34.48,34.41,34.46,92700.0,25.8329,25.8855,25.8329,25.8705,92700.0
2014-09-02 10:55:00,34.47,34.49,34.46,34.48,29500.0,25.878,25.893,25.8705,25.8855,29500.0
2014-09-02 11:00:00,34.49,34.55,34.48,34.52,87600.0,25.893,25.938,25.8855,25.9155,87600.0
2014-09-02 11:05:00,34.52,34.54,34.5,34.52,53500.0,25.9155,25.9305,25.9005,25.9155,53500.0
2014-09-02 11:10:00,34.52,34.55,34.5,34.5,55700.0,25.9155,25.938,25.9005,25.9005,55700.0
2014-09-02 11:15:00,34.5,34.51,34.42,34.44,31700.0,25.9005,25.908,25.8404,25.8554,31700.0
2014-09-02 11:20:00,34.44,34.45,34.38,34.4,67100.0,25.8554,25.8629,25.8104,25.8254,67100.0
2014-09-02 11:25:00,34.39,34.41,34.38,34.39,20800.0,25.8179,25.8329,25.8104,25.8179,20800.0
2014-09-02 11:30:00,34.39,34.43,34.39,34.41,37100.0,25.8179,25.8479,25.8179,25.8329,37100.0
2014-09-02 11:35:00,34.41,34.42,34.39,34.41,26500.0,25.8329,25.8404,25.8179,25.8329,26500.0
2014-09-02 11:40:00,34.4,34.41,34.36,34.41,23100.0,25.8254,25.8329,25.7954,25.8329,23100.0
2014-09-02 11:45:00,34.41,34.43,34.36,34.37,36300.0,25.8329,25.8479,25.7954,25.8029,36300.0
2014-09-02 11:50:00,34.38,34.39,34.35,34.38,34300.0,25.8104,25.8179,25.7879,25.8104,34300.0
2014-09-02 11:55:00,34.37,34.38,34.33,34.37,29200.0,25.8029,25.8104,25.7729,25.8029,29200.0
2014-09-02 12:00:00,34.37,34.38,34.34,34.35,27400.0,25.8029,25.8104,25.7804,25.7879,27400.0
2014-09-02 12:05:00,34.35,34.39,34.35,34.39,13600.0,25.7879,25.8179,25.7879,25.8179,13600.0
2014-09-02 12:10:00,34.38,34.41,34.36,34.38,34500.0,25.8104,25.8329,25.7954,25.8104,34500.0
2014-09-02 12:15:00,34.38,34.43,34.38,34.42,21400.0,25.8104,25.8479,25.8104,25.8404,21400.0
2014-09-02 12:20:00,34.43,34.44,34.41,34.44,32500.0,25.8479,25.8554,25.8329,25.8554,32500.0
2014-09-02 12:25:00,34.43,34.45,34.41,34.41,21300.0,25.8479,25.8629,25.8329,25.8329,21300.0
2014-09-02 12:30:00,34.41,34.41,34.34,34.35,38400.0,25.8329,25.8329,25.7804,25.7879,38400.0
2014-09-02 12:35:00,34.35,34.35,34.3,34.31,35500.0,25.7879,25.7879,25.7503,25.7578,35500.0
2014-09-02 12:40:00,34.3,34.33,34.27,34.27,52600.0,25.7503,25.7729,25.7278,25.7278,52600.0
2014-09-02 12:45:00,34.27,34.3,34.26,34.29,22600.0,25.7278,25.7503,25.7203,25.7428,22600.0
2014-09-02 12:50:00,34.28,34.3,34.26,34.29,13100.0,25.7353,25.7503,25.7203,25.7428,13100.0
2014-09-02 12:55:00,34.29,34.31,34.28,34.29,16500.0,25.7428,25.7578,25.7353,25.7428,16500.0
2014-09-02 13:00:00,34.28,34.29,34.25,34.27,20900.0,25.7353,25.7428,25.7128,25.7278,20900.0
2014-09-02 13:05:00,34.27,34.32,34.27,34.31,15800.0,25.7278,25.7653,25.7278,25.7578,15800.0
2014-09-02 13:10:00,34.3,34.32,34.3,34.32,5000.0,25.7503,25.7653,25.7503,25.7653,5000.0
2014-09-02 13:15:00,34.32,34.34,34.31,34.31,30100.0,25.7653,25.7804,25.7578,25.7578,30100.0
2014-09-02 13:20:00,34.31,34.33,34.31,34.33,10900.0,25.7578,25.7729,25.7578,25.7729,10900.0
2014-09-02 13:25:00,34.33,34.33,34.3,34.31,24000.0,25.7729,25.7729,25.7503,25.7578,24000.0
2014-09-02 13:30:00,34.31,34.32,34.29,34.29,12200.0,25.7578,25.7653,25.7428,25.7428,12200.0
2014-09-02 13:35:00,34.29,34.34,34.29,34.33,27400.0,25.7428,25.7804,25.7428,25.7729,27400.0
2014-09-02 13:40:00,34.34,34.35,34.33,34.34,20700.0,25.7804,25.7879,25.7729,25.7804,20700.0
2014-09-02 13:45:00,34.34,34.34,34.32,34.34,8600.0,25.7804,25.7804,25.7653,25.7804,8600.0
2014-09-02 13:50:00,34.33,34.36,34.32,34.36,24700.0,25.7729,25.7954,25.7653,25.7954,24700.0
2014-09-02 13:55:00,34.35,34.36,34.34,34.35,18700.0,25.7879,25.7954,25.7804,25.7879,18700.0
2014-09-02 14:00:00,34.36,34.4,34.34,34.39,30100.0,25.7954,25.8254,25.7804,25.8179,30100.0
2014-09-02 14:05:00,34.4,34.43,34.39,34.42,33900.0,25.8254,25.8479,25.8179,25.8404,33900.0
2014-09-02 14:10:00,34.42,34.43,34.4,34.42,19000.0,25.8404,25.8479,25.8254,25.8404,19000.0
2014-09-02 14:15:00,34.42,34.43,34.42,34.42,23000.0,25.8404,25.8479,25.8404,25.8404,23000.0
2014-09-02 14:20:00,34.43,34.43,34.4,34.41,27400.0,25.8479,25.8479,25.8254,25.8329,27400.0
2014-09-02 14:25:00,34.41,34.43,34.41,34.42,15400.0,25.8329,25.8479,25.8329,25.8404,15400.0
2014-09-02 14:30:00,34.42,34.43,34.4,34.41,27300.0,25.8404,25.8479,25.8254,25.8329,27300.0
2014-09-02 14:35:00,34.4,34.43,34.39,34.43,48000.0,25.8254,25.8479,25.8179,25.8479,48000.0
2014-09-02 14:40:00,34.43,34.44,34.43,34.43,13200.0,25.8479,25.8554,25.8479,25.8479,13200.0
2014-09-02 14:45:00,34.44,34.45,34.43,34.45,11500.0,25.8554,25.8629,25.8479,25.8629,11500.0
2014-09-02 14:50:00,34.44,34.5,34.44,34.5,29000.0,25.8554,25.9005,25.8554,25.9005,29000.0
2014-09-02 14:55:00,34.5,34.52,34.5,34.51,55800.0,25.9005,25.9155,25.9005,25.908,55800.0
2014-09-02 15:00:00,34.52,34.52,34.49,34.5,81500.0,25.9155,25.9155,25.893,25.9005,81500.0
2014-09-02 15:05:00,34.51,34.51,34.47,34.48,64000.0,25.908,25.908,25.878,25.8855,64000.0
2014-09-02 15:10:00,34.48,34.51,34.48,34.51,23100.0,25.8855,25.908,25.8855,25.908,23100.0
2014-09-02 15:15:00,34.51,34.51,34.5,34.51,28600.0,25.908,25.908,25.9005,25.908,28600.0
2014-09-02 15:20:00,34.5,34.51,34.49,34.49,76700.0,25.9005,25.908,25.893,25.893,76700.0
2014-09-02 15:25:00,34.49,34.52,34.49,34.52,74700.0,25.893,25.9155,25.893,25.9155,74700.0
2014-09-02 15:30:00,34.51,34.52,34.48,34.48,71400.0,25.908,25.9155,25.8855,25.8855,71400.0
2014-09-02 15:35:00,34.49,34.54,34.48,34.54,186000.0,25.893,25.9305,25.8855,25.9305,186000.0
2014-09-02 15:40:00,34.54,34.65,34.53,34.63,227800.0,25.9305,26.0131,25.923,25.9981,227800.0
2014-09-02 15:45:00,34.63,34.63,34.58,34.59,264400.0,25.9981,25.9981,25.9605,25.968,264400.0
2014-09-02 15:50:00,34.6,34.6,34.55,34.56,304600.0,25.9756,25.9756,25.938,25.9455,304600.0
2014-09-02 15:55:00,34.56,34.56,34.53,34.54,290300.0,25.9455,25.9455,25.923,25.9305,290300.0
2014-09-03 09:30:00,34.74,34.89,34.64,34.87,263900.0,26.0807,26.1933,26.0056,26.1783,263900.0
2014-09-03 09:35:00,34.87,34.88,34.82,34.83,74700.0,26.1783,26.1858,26.1407,26.1482,74700.0
2014-09-03 09:40:00,34.82,34.89,34.81,34.89,96200.0,26.1407,26.1933,26.1332,26.1933,96200.0
2014-09-03 09:45:00,34.89,34.99,34.87,34.95,205200.0,26.1933,26.2683,26.1783,26.2383,205200.0
2014-09-03 09:50:00,34.95,34.95,34.84,34.85,80800.0,26.2383,26.2383,26.1557,26.1632,80800.0
2014-09-03 09:55:00,34.85,34.86,34.81,34.82,81300.0,26.1632,26.1707,26.1332,26.1407,81300.0
2014-09-03 10:00:00,34.83,34.83,34.76,34.76,52100.0,26.1482,26.1482,26.0957,26.0957,52100.0
2014-09-03 10:05:00,34.76,34.78,34.74,34.77,75700.0,26.0957,26.1107,26.0807,26.1032,75700.0
2014-09-03 10:10:00,34.76,34.82,34.75,34.82,77000.0,26.0957,26.1407,26.0882,26.1407,77000.0
2014-09-03 10:15:00,34.81,34.84,34.81,34.81,83700.0,26.1332,26.1557,26.1332,26.1332,83700.0
2014-09-03 10:20:00,34.82,34.83,34.71,34.72,92400.0,26.1407,26.1482,26.0581,26.0656,92400.0
2014-09-03 10:25:00,34.72,34.76,34.7,34.75,51300.0,26.0656,26.0957,26.0506,26.0882,51300.0
2014-09-03 10:30:00,34.76,34.8,34.75,34.8,53400.0,26.0957,26.1257,26.0882,26.1257,53400.0
2014-09-03 10:35:00,34.8,34.82,34.79,34.81,38600.0,26.1257,26.1407,26.1182,26.1332,38600.0
2014-09-03 10:40:00,34.81,34.85,34.81,34.84,81300.0,26.1332,26.1632,26.1332,26.1557,81300.0
2014-09-03 10:45:00,34.83,34.86,34.81,34.86,42900.0,26.1482,26.1707,26.1332,26.1707,42900.0
2014-09-03 10:50:00,34.86,34.87,34.85,34.86,41700.0,26.1707,26.1783,26.1632,26.1707,41700.0
2014-09-03 10:55:00,34.87,34.87,34.83,34.83,33300.0,26.1783,26.1783,26.1482,26.1482,33300.0
2014-09-03 11:00:00,34.83,34.85,34.83,34.84,163200.0,26.1482,26.1632,26.1482,26.1557,163200.0
2014-09-03 11:05:00,34.85,34.88,34.84,34.88,44300.0,26.1632,26.1858,26.1557,26.1858,44300.0
2014-09-03 11:10:00,34.88,34.89,34.86,34.87,33800.0,26.1858,26.1933,26.1707,26.1783,33800.0
2014-09-03 11:15:00,34.87,34.87,34.76,34.76,83000.0,26.1783,26.1783,26.0957,26.0957,83000.0
2014-09-03 11:20:00,34.76,34.81,34.75,34.8,105300.0,26.0957,26.1332,26.0882,26.1257,105300.0
2014-09-03 11:25:00,34.8,34.81,34.73,34.73,92400.0,26.1257,26.1332,26.0732,26.0732,92400.0
2014-09-03 11:30:00,34.73,34.75,34.71,34.73,70100.0,26.0732,26.0882,26.0581,26.0732,70100.0
2014-09-03 11:35:00,34.72,34.75,34.69,34.72,89200.0,26.0656,26.0882,26.0431,26.0656,89200.0
2014-09-03 11:40:00,34.72,34.74,34.7,34.73,82300.0,26.0656,26.0807,26.0506,26.0732,82300.0
2014-09-03 11:45:00,34.73,34.73,34.7,34.72,76500.0,26.0732,26.0732,26.0506,26.0656,76500.0
2014-09-03 11:50:00,34.71,34.73,34.7,34.73,78900.0,26.0581,26.0732,26.0506,26.0732,78900.0
2014-09-03 11:55:00,34.73,34.73,34.66,34.66,65800.0,26.0732,26.0732,26.0206,26.0206,65800.0
2014-09-03 12:00:00,34.67,34.68,34.63,34.66,57200.0,26.0281,26.0356,25.9981,26.0206,57200.0
2014-09-03 12:05:00,34.66,34.66,34.61,34.62,31000.0,26.0206,26.0206,25.9831,25.9906,31000.0
2014-09-03 12:10:00,34.61,34.65,34.61,34.65,40000.0,25.9831,26.0131,25.9831,26.0131,40000.0
2014-09-03 12:15:00,34.65,34.67,34.64,34.65,41000.0,26.0131,26.0281,26.0056,26.0131,41000.0
2014-09-03 12:20:00,34.65,34.66,34.64,34.66,20800.0,26.0131,26.0206,26.0056,26.0206,20800.0
2014-09-03 12:25:00,34.65,34.67,34.65,34.66,39800.0,26.0131,26.0281,26.0131,26.0206,39800.0
2014-09-03 12:30:00,34.66,34.66,34.65,34.66,25000.0,26.0206,26.0206,26.0131,26.0206,25000.0
2014-09-03 12:35:00,34.67,34.73,34.66,34.73,48000.0,26.0281,26.0732,26.0206,26.0732,48000.0
2014-09-03 12:40:00,34.73,34.78,34.72,34.77,46500.0,26.0732,26.1107,26.0656,26.1032,46500.0
2014-09-03 12:45:00,34.76,34.77,34.71,34.72,46500.0,26.0957,26.1032,26.0581,26.0656,46500.0
2014-09-03 12:50:00,34.71,34.76,34.71,34.76,51100.0,26.0581,26.0957,26.0581,26.0957,51100.0
2014-09-03 12:55:00,34.76,34.79,34.76,34.79,28700.0,26.0957,26.1182,26.0957,26.1182,28700.0
2014-09-03 13:00:00,34.79,34.79,34.76,34.77,35800.0,26.1182,26.1182,26.0957,26.1032,35800.0
2014-09-03 13:05:00,34.77,34.8,34.76,34.79,46500.0,26.1032,26.1257,26.0957,26.1182,46500.0
2014-09-03 13:10:00,34.79,34.8,34.78,34.8,29600.0,26.1182,26.1257,26.1107,26.1257,29600.0
2014-09-03 13:15:00,34.8,34.8,34.76,34.76,49200.0,26.1257,26.1257,26.0957,26.0957,49200.0
2014-09-03 13:20:00,34.77,34.79,34.76,34.79,30300.0,26.1032,26.1182,26.0957,26.1182,30300.0
2014-09-03 13:25:00,34.79,34.8,34.78,34.8,20100.0,26.1182,26.1257,26.1107,26.1257,20100.0
2014-09-03 13:30:00,34.8,34.81,34.79,34.81,29200.0,26.1257,26.1332,26.1182,26.1332,29200.0
2014-09-03 13:35:00,34.81,34.81,34.77,34.77,86800.0,26.1332,26.1332,26.1032,26.1032,86800.0
2014-09-03 13:40:00,34.78,34.78,34.76,34.77,34700.0,26.1107,26.1107,26.0957,26.1032,34700.0
2014-09-03 13:45:00,34.78,34.78,34.75,34.75,30500.0,26.1107,26.1107,26.0882,26.0882,30500.0
2014-09-03 13:50:00,34.75,34.76,34.71,34.73,55300.0,26.0882,26.0957,26.0581,26.0732,55300.0
2014-09-03 13:55:00,34.73,34.77,34.73,34.77,28200.0,26.0732,26.1032,26.0732,26.1032,28200.0
2014-09-03 14:00:00,34.77,34.78,34.69,34.73,171600.0,26.1032,26.1107,26.0431,26.0732,171600.0
2014-09-03 14:05:00,34.73,34.77,34.73,34.75,93700.0,26.0732,26.1032,26.0732,26.0882,93700.0
2014-09-03 14:10:00,34.76,34.76,34.69,34.69,47900.0,26.0957,26.0957,26.0431,26.0431,47900.0
2014-09-03 14:15:00,34.69,34.69,34.66,34.69,88300.0,26.0431,26.0431,26.0206,26.0431,88300.0
2014-09-03 14:20:00,34.68,34.69,34.66,34.68,38600.0,26.0356,26.0431,26.0206,26.0356,38600.0
2014-09-03 14:25:00,34.68,34.68,34.64,34.66,105400.0,26.0356,26.0356,26.0056,26.0206,105400.0
2014-09-03 14:30:00,34.67,34.69,34.66,34.67,26200.0,26.0281,26.0431,26.0206,26.0281,26200.0
2014-09-03 14:35:00,34.67,34.67,34.66,34.66,28200.0,26.0281,26.0281,26.0206,26.0206,28200.0
2014-09-03 14:40:00,34.66,34.67,34.59,34.59,87700.0,26.0206,26.0281,25.968,25.968,87700.0
2014-09-03 14:45:00,34.59,34.61,34.59,34.61,41400.0,25.968,25.9831,25.968,25.9831,41400.0
2014-09-03 14:50:00,34.61,34.61,34.58,34.59,42900.0,25.9831,25.9831,25.9605,25.968,42900.0
2014-09-03 14:55:00,34.58,34.59,34.52,34.52,50200.0,25.9605,25.968,25.9155,25.9155,50200.0
2014-09-03 15:00:00,34.52,34.53,34.48,34.52,83600.0,25.9155,25.923,25.8855,25.9155,83600.0
2014-09-03 15:05:00,34.52,34.56,34.5,34.55,46300.0,25.9155,25.9455,25.9005,25.938,46300.0
2014-09-03 15:10:00,34.56,34.56,34.52,34.52,124200.0,25.9455,25.9455,25.9155,25.9155,124200.0
2014-09-03 15:15:00,34.52,34.57,34.52,34.57,71800.0,25.9155,25.953,25.9155,25.953,71800.0
2014-09-03 15:20:00,34.57,34.58,34.54,34.58,153200.0,25.953,25.9605,25.9305,25.9605,153200.0
2014-09-03 15:25:00,34.57,34.59,34.56,34.56,107900.0,25.953,25.968,25.9455,25.9455,107900.0
2014-09-03 15:30:00,34.56,34.59,34.56,34.59,50700.0,25.9455,25.968,25.9455,25.968,50700.0
2014-09-03 15:35:00,34.59,34.62,34.58,34.61,115000.0,25.968,25.9906,25.9605,25.9831,115000.0
2014-09-03 15:40:00,34.61,34.62,34.59,34.59,160900.0,25.9831,25.9906,25.968,25.968,160900.0
2014-09-03 15:45:00,34.59,34.59,34.56,34.58,124500.0,25.968,25.968,25.9455,25.9605,124500.0
2014-09-03 15:50:00,34.58,34.61,34.58,34.59,106800.0,25.9605,25.9831,25.9605,25.968,106800.0
2014-09-03 15:55:00,34.59,34.6,34.56,34.56,453600.0,25.968,25.9756,25.9455,25.9455,453600.0
2014-09-04 09:30:00,34.52,34.76,34.52,34.75,273400.0,25.9155,26.0957,25.9155,26.0882,273400.0
2014-09-04 09:35:00,34.75,34.76,34.65,34.71,99200.0,26.0882,26.0957,26.0131,26.0581,99200.0
2014-09-04 09:40:00,34.72,34.8,34.67,34.79,139500.0,26.0656,26.1257,26.0281,26.1182,139500.0
2014-09-04 09:45:00,34.79,34.81,34.73,34.74,70800.0,26.1182,26.1332,26.0732,26.0807,70800.0
2014-09-04 09:50:00,34.75,34.88,34.75,34.87,88900.0,26.0882,26.1858,26.0882,26.1783,88900.0
2014-09-04 09:55:00,34.87,34.87,34.77,34.79,63300.0,26.1783,26.1783,26.1032,26.1182,63300.0
2014-09-04 10:00:00,34.8,34.85,34.8,34.82,40300.0,26.1257,26.1632,26.1257,26.1407,40300.0
2014-09-04 10:05:00,34.82,34.84,34.8,34.8,44400.0,26.1407,26.1557,26.1257,26.1257,44400.0
2014-09-04 10:10:00,34.8,34.89,34.79,34.88,77600.0,26.1257,26.1933,26.1182,26.1858,77600.0
2014-09-04 10:15:00,34.89,34.89,34.8,34.8,113000.0,26.1933,26.1933,26.1257,26.1257,113000.0
2014-09-04 10:20:00,34.8,34.81,34.76,34.79,74600.0,26.1257,26.1332,26.0957,26.1182,74600.0
2014-09-04 10:25:00,34.8,34.81,34.79,34.79,48700.0,26.1257,26.1332,26.1182,26.1182,48700.0
2014-09-04 10:30:00,34.79,34.81,34.77,34.77,60200.0,26.1182,26.1332,26.1032,26.1032,60200.0
2014-09-04 10:35:00,34.77,34.77,34.7,34.71,63400.0,26.1032,26.1032,26.0506,26.0581,63400.0
2014-09-04 10:40:00,34.7,34.76,34.7,34.76,41900.0,26.0506,26.0957,26.0506,26.0957,41900.0
2014-09-04 10:45:00,34.76,34.79,34.72,34.78,65000.0,26.0957,26.1182,26.0656,26.1107,65000.0
2014-09-04 10:50:00,34.77,34.81,34.77,34.79,37200.0,26.1032,26.1332,26.1032,26.1182,37200.0
2014-09-04 10:55:00,34.79,34.8,34.76,34.77,60000.0,26.1182,26.1257,26.0957,26.1032,60000.0
2014-09-04 11:00:00,34.78,34.81,34.76,34.76,69400.0,26.1107,26.1332,26.0957,26.0957,69400.0
2014-09-04 11:05:00,34.76,34.77,34.74,34.77,42500.0,26.0957,26.1032,26.0807,26.1032,42500.0
2014-09-04 11:10:00,34.77,34.79,34.77,34.78,38300.0,26.1032,26.1182,26.1032,26.1107,38300.0
2014-09-04 11:15:00,34.78,34.82,34.77,34.82,69000.0,26.1107,26.1407,26.1032,26.1407,69000.0
2014-09-04 11:20:00,34.82,34.83,34.8,34.8,70200.0,26.1407,26.1482,26.1257,26.1257,70200.0
2014-09-04 11:25:00,34.8,34.81,34.74,34.75,38500.0,26.1257,26.1332,26.0807,26.0882,38500.0
2014-09-04 11:30:00,34.74,34.77,34.72,34.75,42500.0,26.0807,26.1032,26.0656,26.0882,42500.0
2014-09-04 11:35:00,34.75,34.76,34.71,34.74,56400.0,26.0882,26.0957,26.0581,26.0807,56400.0
2014-09-04 11:40:00,34.74,34.75,34.7,34.72,38400.0,26.0807,26.0882,26.0506,26.0656,38400.0
2014-09-04 11:45:00,34.71,34.74,34.7,34.74,93400.0,26.0581,26.0807,26.0506,26.0807,93400.0
2014-09-04 11:50:00,34.74,34.76,34.72,34.76,56100.0,26.0807,26.0957,26.0656,26.0957,56100.0
2014-09-04 11:55:00,34.76,34.8,34.74,34.77,88400.0,26.0957,26.1257,26.0807,26.1032,88400.0
2014-09-04 12:00:00,34.77,34.82,34.77,34.82,99400.0,26.1032,26.1407,26.1032,26.1407,99400.0
2014-09-04 12:05:00,34.82,34.85,34.79,34.84,126600.0,26.1407,26.1632,26.1182,26.1557,126600.0
2014-09-04 12:10:00,34.84,34.84,34.79,34.79,31500.0,26.1557,26.1557,26.1182,26.1182,31500.0
2014-09-04 12:15:00,34.8,34.82,34.79,34.82,28900.0,26.1257,26.1407,26.1182,26.1407,28900.0
2014-09-04 12:20:00,34.81,34.82,34.78,34.79,23800.0,26.1332,26.1407,26.1107,26.1182,23800.0
2014-09-04 12:25:00,34.78,34.79,34.76,34.79,141500.0,26.1107,26.1182,26.0957,26.1182,141500.0
2014-09-04 12:30:00,34.79,34.83,34.78,34.82,77000.0,26.1182,26.1482,26.1107,26.1407,77000.0
2014-09-04 12:35:00,34.83,34.91,34.82,34.89,92100.0,26.1482,26.2083,26.1407,26.1933,92100.0
2014-09-04 12:40:00,34.89,34.89,34.84,34.84,55700.0,26.1933,26.1933,26.1557,26.1557,55700.0
2014-09-04 12:45:00,34.84,34.85,34.8,34.82,51400.0,26.1557,26.1632,26.1257,26.1407,51400.0
2014-09-04 12:50:00,34.82,34.85,34.82,34.84,25800.0,26.1407,26.1632,26.1407,26.1557,25800.0
2014-09-04 12:55:00,34.84,34.85,34.81,34.81,124000.0,26.1557,26.1632,26.1332,26.1332,124000.0
2014-09-04 13:00:00,34.82,34.83,34.81,34.82,71200.0,26.1407,26.1482,26.1332,26.1407,71200.0
2014-09-04 13:05:00,34.81,34.82,34.78,34.78,92500.0,26.1332,26.1407,26.1107,26.1107,92500.0
2014-09-04 13:10:00,34.79,34.79,34.76,34.77,61600.0,26.1182,26.1182,26.0957,26.1032,61600.0
2014-09-04 13:15:00,34.77,34.77,34.73,34.73,105100.0,26.1032,26.1032,26.0732,26.0732,105100.0
2014-09-04 13:20:00,34.73,34.74,34.71,34.73,47300.0,26.0732,26.0807,26.0581,26.0732,47300.0
2014-09-04 13:25:00,34.73,34.73,34.71,34.72,78200.0,26.0732,26.0732,26.0581,26.0656,78200.0
2014-09-04 13:30:00,34.72,34.73,34.7,34.7,77700.0,26.0656,26.0732,26.0506,26.0506,77700.0
2014-09-04 13:35:00,34.7,34.7,34.67,34.67,46500.0,26.0506,26.0506,26.0281,26.0281,46500.0
2014-09-04 13:40:00,34.67,34.7,34.67,34.7,23400.0,26.0281,26.0506,26.0281,26.0506,23400.0
2014-09-04 13:45:00,34.7,34.7,34.66,34.66,93600.0,26.0506,26.0506,26.0206,26.0206,93600.0
2014-09-04 13:50:00,34.68,34.7,34.67,34.7,32400.0,26.0356,26.0506,26.0281,26.0506,32400.0
2014-09-04 13:55:00,34.7,34.73,34.69,34.72,32300.0,26.0506,26.0732,26.0431,26.0656,32300.0
2014-09-04 14:00:00,34.72,34.78,34.7,34.78,77600.0,26.0656,26.1107,26.0506,26.1107,77600.0
2014-09-04 14:05:00,34.77,34.79,34.75,34.75,94900.0,26.1032,26.1182,26.0882,26.0882,94900.0
2014-09-04 14:10:00,34.75,34.76,34.75,34.76,23900.0,26.0882,26.0957,26.0882,26.0957,23900.0
2014-09-04 14:15:00,34.76,34.77,34.73,34.74,52700.0,26.0957,26.1032,26.0732,26.0807,52700.0
2014-09-04 14:20:00,34.74,34.74,34.71,34.73,31900.0,26.0807,26.0807,26.0581,26.0732,31900.0
2014-09-04 14:25:00,34.73,34.74,34.68,34.71,52100.0,26.0732,26.0807,26.0356,26.0581,52100.0
2014-09-04 14:30:00,34.7,34.7,34.65,34.66,55900.0,26.0506,26.0506,26.0131,26.0206,55900.0
2014-09-04 14:35:00,34.66,34.69,34.66,34.67,88700.0,26.0206,26.0431,26.0206,26.0281,88700.0
2014-09-04 14:40:00,34.67,34.69,34.65,34.68,79000.0,26.0281,26.0431,26.0131,26.0356,79000.0
2014-09-04 14:45:00,34.68,34.7,34.66,34.69,66200.0,26.0356,26.0506,26.0206,26.0431,66200.0
2014-09-04 14:50:00,34.68,34.71,34.68,34.7,28700.0,26.0356,26.0581,26.0356,26.0506,28700.0
2014-09-04 14:55:00,34.7,34.72,34.65,34.66,183600.0,26.0506,26.0656,26.0131,26.0206,183600.0
2014-09-04 15:00:00,34.66,34.67,34.63,34.66,128700.0,26.0206,26.0281,25.9981,26.0206,128700.0
2014-09-04 15:05:00,34.66,34.66,34.63,34.65,82100.0,26.0206,26.0206,25.9981,26.0131,82100.0
2014-09-04 15:10:00,34.65,34.65,34.59,34.6,177300.0,26.0131,26.0131,25.968,25.9756,177300.0
2014-09-04 15:15:00,34.59,34.63,34.55,34.56,114000.0,25.968,25.9981,25.938,25.9455,114000.0
2014-09-04 15:20:00,34.56,34.61,34.55,34.6,93500.0,25.9455,25.9831,25.938,25.9756,93500.0
2014-09-04 15:25:00,34.6,34.64,34.59,34.64,56000.0,25.9756,26.0056,25.968,26.0056,56000.0
2014-09-04 15:30:00,34.64,34.65,34.6,34.61,103500.0,26.0056,26.0131,25.9756,25.9831,103500.0
2014-09-04 15:35:00,34.61,34.63,34.6,34.61,115200.0,25.9831,25.9981,25.9756,25.9831,115200.0
2014-09-04 15:40:00,34.6,34.66,34.59,34.66,168600.0,25.9756,26.0206,25.968,26.0206,168600.0
2014-09-04 15:45:00,34.66,34.72,34.65,34.71,152400.0,26.0206,26.0656,26.0131,26.0581,152400.0
2014-09-04 15:50:00,34.72,34.72,34.68,34.7,186100.0,26.0656,26.0656,26.0356,26.0506,186100.0
2014-09-04 15:55:00,34.7,34.71,34.68,34.7,426200.0,26.0506,26.0581,26.0356,26.0506,426200.0
2014-09-05 09:30:00,34.42,34.49,34.23,34.25,328100.0,25.8404,25.893,25.6978,25.7128,328100.0
2014-09-05 09:35:00,34.26,34.26,34.07,34.11,275400.0,25.7203,25.7203,25.5777,25.6077,275400.0
2014-09-05 09:40:00,34.1,34.25,34.08,34.25,210100.0,25.6002,25.7128,25.5852,25.7128,210100.0
2014-09-05 09:45:00,34.24,34.34,34.23,34.31,228500.0,25.7053,25.7804,25.6978,25.7578,228500.0
2014-09-05 09:50:00,34.31,34.31,34.17,34.2,124400.0,25.7578,25.7578,25.6527,25.6753,124400.0
2014-09-05 09:55:00,34.2,34.3,34.2,34.23,125300.0,25.6753,25.7503,25.6753,25.6978,125300.0
2014-09-05 10:00:00,34.23,34.25,34.16,34.16,354100.0,25.6978,25.7128,25.6452,25.6452,354100.0
2014-09-05 10:05:00,34.17,34.18,34.09,34.12,147300.0,25.6527,25.6602,25.5927,25.6152,147300.0
2014-09-05 10:10:00,34.13,34.15,34.06,34.06,154800.0,25.6227,25.6377,25.5702,25.5702,154800.0
2014-09-05 10:15:00,34.07,34.07,33.98,33.98,180700.0,25.5777,25.5777,25.5101,25.5101,180700.0
2014-09-05 10:20:00,33.98,34.05,33.97,34.04,382500.0,25.5101,25.5626,25.5026,25.5551,382500.0
2014-09-05 10:25:00,34.03,34.04,34.02,34.02,127600.0,25.5476,25.5551,25.5401,25.5401,127600.0
2014-09-05 10:30:00,34.03,34.04,33.94,34.04,189300.0,25.5476,25.5551,25.4801,25.5551,189300.0
2014-09-05 10:35:00,34.03,34.07,33.98,33.99,279200.0,25.5476,25.5777,25.5101,25.5176,279200.0
2014-09-05 10:40:00,33.99,34.11,33.99,34.1,111100.0,25.5176,25.6077,25.5176,25.6002,111100.0
2014-09-05 10:45:00,34.09,34.11,34.07,34.09,113500.0,25.5927,25.6077,25.5777,25.5927,113500.0
2014-09-05 10:50:00,34.08,34.13,34.07,34.12,98400.0,25.5852,25.6227,25.5777,25.6152,98400.0
2014-09-05 10:55:00,34.11,34.13,34.1,34.13,74400.0,25.6077,25.6227,25.6002,25.6227,74400.0
2014-09-05 11:00:00,34.13,34.14,34.05,34.12,140100.0,25.6227,25.6302,25.5626,25.6152,140100.0
2014-09-05 11:05:00,34.12,34.19,34.11,34.18,70700.0,25.6152,25.6678,25.6077,25.6602,70700.0
2014-09-05 11:10:00,34.18,34.19,34.14,34.15,53700.0,25.6602,25.6678,25.6302,25.6377,53700.0
2014-09-05 11:15:00,34.15,34.17,34.13,34.15,122500.0,25.6377,25.6527,25.6227,25.6377,122500.0
2014-09-05 11:20:00,34.15,34.19,34.14,34.18,113000.0,25.6377,25.6678,25.6302,25.6602,113000.0
2014-09-05 11:25:00,34.19,34.2,34.12,34.14,59100.0,25.6678,25.6753,25.6152,25.6302,59100.0
2014-09-05 11:30:00,34.15,34.2,34.13,34.15,59100.0,25.6377,25.6753,25.6227,25.6377,59100.0
2014-09-05 11:35:00,34.15,34.17,34.14,34.14,41000.0,25.6377,25.6527,25.6302,25.6302,41000.0
2014-09-05 11:40:00,34.14,34.19,34.13,34.16,62500.0,25.6302,25.6678,25.6227,25.6452,62500.0
2014-09-05 11:45:00,34.16,34.19,34.14,34.16,31300.0,25.6452,25.6678,25.6302,25.6452,31300.0
2014-09-05 11:50:00,34.16,34.21,34.15,34.21,96100.0,25.6452,25.6828,25.6377,25.6828,96100.0
2014-09-05 11:55:00,34.21,34.22,34.2,34.21,61000.0,25.6828,25.6903,25.6753,25.6828,61000.0
2014-09-05 12:00:00,34.21,34.22,34.18,34.19,75800.0,25.6828,25.6903,25.6602,25.6678,75800.0
2014-09-05 12:05:00,34.18,34.21,34.17,34.18,93600.0,25.6602,25.6828,25.6527,25.6602,93600.0
2014-09-05 12:10:00,34.18,34.22,34.18,34.21,37600.0,25.6602,25.6903,25.6602,25.6828,37600.0
2014-09-05 12:15:00,34.21,34.22,34.18,34.2,80300.0,25.6828,25.6903,25.6602,25.6753,80300.0
2014-09-05 12:20:00,34.2,34.2,34.15,34.19,48000.0,25.6753,25.6753,25.6377,25.6678,48000.0
2014-09-05 12:25:00,34.19,34.21,34.19,34.2,44700.0,25.6678,25.6828,25.6678,25.6753,44700.0
2014-09-05 12:30:00,34.2,34.26,34.2,34.24,94600.0,25.6753,25.7203,25.6753,25.7053,94600.0
2014-09-05 12:35:00,34.24,34.25,34.21,34.25,65800.0,25.7053,25.7128,25.6828,25.7128,65800.0
2014-09-05 12:40:00,34.25,34.3,34.23,34.29,125500.0,25.7128,25.7503,25.6978,25.7428,125500.0
2014-09-05 12:45:00,34.29,34.36,34.29,34.35,111000.0,25.7428,25.7954,25.7428,25.7879,111000.0
2014-09-05 12:50:00,34.35,34.36,34.32,34.36,53700.0,25.7879,25.7954,25.7653,25.7954,53700.0
2014-09-05 12:55:00,34.35,34.36,34.3,34.32,81000.0,25.7879,25.7954,25.7503,25.7653,81000.0
2014-09-05 13:00:00,34.32,34.36,34.3,34.33,88200.0,25.7653,25.7954,25.7503,25.7729,88200.0
2014-09-05 13:05:00,34.34,34.41,34.33,34.38,153600.0,25.7804,25.8329,25.7729,25.8104,153600.0
2014-09-05 13:10:00,34.38,34.41,34.37,34.38,34300.0,25.8104,25.8329,25.8029,25.8104,34300.0
2014-09-05 13:15:00,34.37,34.41,34.36,34.4,66000.0,25.8029,25.8329,25.7954,25.8254,66000.0
2014-09-05 13:20:00,34.4,34.41,34.35,34.35,31000.0,25.8254,25.8329,25.7879,25.7879,31000.0
2014-09-05 13:25:00,34.35,34.4,34.35,34.4,28800.0,25.7879,25.8254,25.7879,25.8254,28800.0
2014-09-05 13:30:00,34.39,34.4,34.38,34.38,21400.0,25.8179,25.8254,25.8104,25.8104,21400.0
2014-09-05 13:35:00,34.39,34.39,34.35,34.35,30000.0,25.8179,25.8179,25.7879,25.7879,30000.0
2014-09-05 13:40:00,34.35,34.36,34.28,34.28,56000.0,25.7879,25.7954,25.7353,25.7353,56000.0
2014-09-05 13:45:00,34.28,34.3,34.27,34.27,52800.0,25.7353,25.7503,25.7278,25.7278,52800.0
2014-09-05 13:50:00,34.27,34.28,34.27,34.27,46200.0,25.7278,25.7353,25.7278,25.7278,46200.0
2014-09-05 13:55:00,34.27,34.27,34.23,34.26,152300.0,25.7278,25.7278,25.6978,25.7203,152300.0
2014-09-05 14:00:00,34.25,34.34,34.25,34.33,143600.0,25.7128,25.7804,25.7128,25.7729,143600.0
2014-09-05 14:05:00,34.33,34.35,34.32,34.35,44100.0,25.7729,25.7879,25.7653,25.7879,44100.0
2014-09-05 14:10:00,34.35,34.37,34.33,34.37,53000.0,25.7879,25.8029,25.7729,25.8029,53000.0
2014-09-05 14:15:00,34.37,34.4,34.36,34.4,59800.0,25.8029,25.8254,25.7954,25.8254,59800.0
2014-09-05 14:20:00,34.4,34.45,34.39,34.43,49200.0,25.8254,25.8629,25.8179,25.8479,49200.0
2014-09-05 14:25:00,34.44,34.45,34.4,34.43,48600.0,25.8554,25.8629,25.8254,25.8479,48600.0
2014-09-05 14:30:00,34.43,34.46,34.43,34.46,94200.0,25.8479,25.8705,25.8479,25.8705,94200.0
2014-09-05 14:35:00,34.45,34.47,34.45,34.47,82500.0,25.8629,25.878,25.8629,25.878,82500.0
2014-09-05 14:40:00,34.47,34.48,34.43,34.43,58200.0,25.878,25.8855,25.8479,25.8479,58200.0
2014-09-05 14:45:00,34.44,34.47,34.43,34.47,32100.0,25.8554,25.878,25.8479,25.878,32100.0
2014-09-05 14:50:00,34.47,34.47,34.45,34.45,28800.0,25.878,25.878,25.8629,25.8629,28800.0
2014-09-05 14:55:00,34.46,34.49,34.45,34.48,50500.0,25.8705,25.893,25.8629,25.8855,50500.0
2014-09-05 15:00:00,34.48,34.5,34.47,34.48,34400.0,25.8855,25.9005,25.878,25.8855,34400.0
2014-09-05 15:05:00,34.48,34.51,34.48,34.48,68700.0,25.8855,25.908,25.8855,25.8855,68700.0
2014-09-05 15:10:00,34.48,34.52,34.48,34.52,83200.0,25.8855,25.9155,25.8855,25.9155,83200.0
2014-09-05 15:15:00,34.52,34.55,34.52,34.54,49600.0,25.9155,25.938,25.9155,25.9305,49600.0
2014-09-05 15:20:00,34.53,34.54,34.51,34.51,50600.0,25.923,25.9305,25.908,25.908,50600.0
2014-09-05 15:25:00,34.51,34.53,34.51,34.52,46100.0,25.908,25.923,25.908,25.9155,46100.0
2014-09-05 15:30:00,34.51,34.54,34.51,34.52,57400.0,25.908,25.9305,25.908,25.9155,57400.0
2014-09-05 15:35:00,34.52,34.57,34.51,34.57,106500.0,25.9155,25.953,25.908,25.953,106500.0
2014-09-05 15:40:00,34.57,34.64,34.56,34.63,203500.0,25.953,26.0056,25.9455,25.9981,203500.0
2014-09-05 15:45:00,34.63,34.64,34.56,34.57,231100.0,25.9981,26.0056,25.9455,25.953,231100.0
2014-09-05 15:50:00,34.56,34.61,34.56,34.58,265600.0,25.9455,25.9831,25.9455,25.9605,265600.0
2014-09-05 15:55:00,34.59,34.63,34.58,34.63,478000.0,25.968,25.9981,25.9605,25.9981,478000.0
2014-09-08 09:30:00,34.59,34.79,34.59,34.79,308000.0,25.968,26.1182,25.968,26.1182,308000.0
2014-09-08 09:35:00,34.79,34.98,34.79,34.94,199800.0,26.1182,26.2608,26.1182,26.2308,199800.0
2014-09-08 09:40:00,34.94,34.94,34.87,34.9,164100.0,26.2308,26.2308,26.1783,26.2008,164100.0
2014-09-08 09:45:00,34.9,34.92,34.88,34.89,136000.0,26.2008,26.2158,26.1858,26.1933,136000.0
2014-09-08 09:50:00,34.9,34.99,34.89,34.99,147900.0,26.2008,26.2683,26.1933,26.2683,147900.0
2014-09-08 09:55:00,34.98,35.09,34.98,35.05,509100.0,26.2608,26.3434,26.2608,26.3134,509100.0
2014-09-08 10:00:00,35.06,35.07,34.92,34.93,137500.0,26.3209,26.3284,26.2158,26.2233,137500.0
2014-09-08 10:05:00,34.94,34.99,34.93,34.96,98900.0,26.2308,26.2683,26.2233,26.2458,98900.0
2014-09-08 10:10:00,34.96,34.96,34.91,34.95,149800.0,26.2458,26.2458,26.2083,26.2383,149800.0
2014-09-08 10:15:00,34.96,34.98,34.84,34.84,108100.0,26.2458,26.2608,26.1557,26.1557,108100.0
2014-09-08 10:20:00,34.83,34.86,34.76,34.77,168200.0,26.1482,26.1707,26.0957,26.1032,168200.0
2014-09-08 10:25:00,34.77,34.82,34.76,34.82,152400.0,26.1032,26.1407,26.0957,26.1407,152400.0
2014-09-08 10:30:00,34.82,34.85,34.8,34.82,95500.0,26.1407,26.1632,26.1257,26.1407,95500.0
2014-09-08 10:35:00,34.82,34.82,34.76,34.78,151400.0,26.1407,26.1407,26.0957,26.1107,151400.0
2014-09-08 10:40:00,34.78,34.79,34.75,34.76,72900.0,26.1107,26.1182,26.0882,26.0957,72900.0
2014-09-08 10:45:00,34.76,34.78,34.75,34.77,51500.0,26.0957,26.1107,26.0882,26.1032,51500.0
2014-09-08 10:50:00,34.78,34.79,34.7,34.73,186100.0,26.1107,26.1182,26.0506,26.0732,186100.0
2014-09-08 10:55:00,34.73,34.8,34.72,34.79,81300.0,26.0732,26.1257,26.0656,26.1182,81300.0
2014-09-08 11:00:00,34.79,34.79,34.72,34.74,77800.0,26.1182,26.1182,26.0656,26.0807,77800.0
2014-09-08 11:05:00,34.75,34.8,34.72,34.79,86500.0,26.0882,26.1257,26.0656,26.1182,86500.0
2014-09-08 11:10:00,34.79,34.84,34.78,34.84,77200.0,26.1182,26.1557,26.1107,26.1557,77200.0
2014-09-08 11:15:00,34.84,34.85,34.8,34.85,63000.0,26.1557,26.1632,26.1257,26.1632,63000.0
2014-09-08 11:20:00,34.85,34.9,34.84,34.87,70200.0,26.1632,26.2008,26.1557,26.1783,70200.0
2014-09-08 11:25:00,34.88,34.89,34.85,34.86,72600.0,26.1858,26.1933,26.1632,26.1707,72600.0
2014-09-08 11:30:00,34.87,34.94,34.86,34.93,57400.0,26.1783,26.2308,26.1707,26.2233,57400.0
2014-09-08 11:35:00,34.93,34.94,34.88,34.89,79300.0,26.2233,26.2308,26.1858,26.1933,79300.0
2014-09-08 11:40:00,34.88,34.91,34.87,34.91,28100.0,26.1858,26.2083,26.1783,26.2083,28100.0
2014-09-08 11:45:00,34.91,34.93,34.89,34.9,50700.0,26.2083,26.2233,26.1933,26.2008,50700.0
2014-09-08 11:50:00,34.9,34.9,34.85,34.89,62500.0,26.2008,26.2008,26.1632,26.1933,62500.0
2014-09-08 11:55:00,34.89,34.91,34.88,34.9,39800.0,26.1933,26.2083,26.1858,26.2008,39800.0
2014-09-08 12:00:00,34.89,34.92,34.87,34.87,114300.0,26.1933,26.2158,26.1783,26.1783,114300.0
2014-09-08 12:05:00,34.87,34.88,34.84,34.88,37400.0,26.1783,26.1858,26.1557,26.1858,37400.0
2014-09-08 12:10:00,34.88,34.89,34.86,34.89,30200.0,26.1858,26.1933,26.1707,26.1933,30200.0
2014-09-08 12:15:00,34.88,34.89,34.85,34.86,49300.0,26.1858,26.1933,26.1632,26.1707,49300.0
2014-09-08 12:20:00,34.86,34.9,34.86,34.86,44500.0,26.1707,26.2008,26.1707,26.1707,44500.0
2014-09-08 12:25:00,34.86,34.9,34.85,34.9,28500.0,26.1707,26.2008,26.1632,26.2008,28500.0
2014-09-08 12:30:00,34.9,34.93,34.89,34.91,51300.0,26.2008,26.2233,26.1933,26.2083,51300.0
2014-09-08 12:35:00,34.91,34.97,34.91,34.92,56900.0,26.2083,26.2533,26.2083,26.2158,56900.0
2014-09-08 12:40:00,34.92,34.96,34.9,34.96,41800.0,26.2158,26.2458,26.2008,26.2458,41800.0
2014-09-08 12:45:00,34.95,34.96,34.93,34.95,37400.0,26.2383,26.2458,26.2233,26.2383,37400.0
2014-09-08 12:50:00,34.95,34.99,34.95,34.99,56900.0,26.2383,26.2683,26.2383,26.2683,56900.0
2014-09-08 12:55:00,34.99,34.99,34.96,34.98,55300.0,26.2683,26.2683,26.2458,26.2608,55300.0
2014-09-08 13:00:00,34.98,35.0,34.96,34.97,57500.0,26.2608,26.2759,26.2458,26.2533,57500.0
2014-09-08 13:05:00,34.97,34.97,34.9,34.92,55700.0,26.2533,26.2533,26.2008,26.2158,55700.0
2014-09-08 13:10:00,34.91,34.92,34.87,34.87,76500.0,26.2083,26.2158,26.1783,26.1783,76500.0
2014-09-08 13:15:00,34.87,34.89,34.8,34.8,51400.0,26.1783,26.1933,26.1257,26.1257,51400.0
2014-09-08 13:20:00,34.79,34.85,34.79,34.83,53100.0,26.1182,26.1632,26.1182,26.1482,53100.0
2014-09-08 13:25:00,34.84,34.85,34.81,34.82,65400.0,26.1557,26.1632,26.1332,26.1407,65400.0
2014-09-08 13:30:00,34.82,34.83,34.8,34.83,43500.0,26.1407,26.1482,26.1257,26.1482,43500.0
2014-09-08 13:35:00,34.83,34.86,34.81,34.85,66900.0,26.1482,26.1707,26.1332,26.1632,66900.0
2014-09-08 13:40:00,34.84,34.86,34.77,34.78,87100.0,26.1557,26.1707,26.1032,26.1107,87100.0
2014-09-08 13:45:00,34.78,34.8,34.75,34.76,73800.0,26.1107,26.1257,26.0882,26.0957,73800.0
2014-09-08 13:50:00,34.77,34.78,34.71,34.71,51400.0,26.1032,26.1107,26.0581,26.0581,51400.0
2014-09-08 13:55:00,34.71,34.75,34.69,34.75,63300.0,26.0581,26.0882,26.0431,26.0882,63300.0
2014-09-08 14:00:00,34.74,34.78,34.74,34.78,44800.0,26.0807,26.1107,26.0807,26.1107,44800.0
2014-09-08 14:05:00,34.77,34.77,34.72,34.73,55300.0,26.1032,26.1032,26.0656,26.0732,55300.0
2014-09-08 14:10:00,34.73,34.75,34.69,34.74,65700.0,26.0732,26.0882,26.0431,26.0807,65700.0
2014-09-08 14:15:00,34.74,34.76,34.73,34.76,49800.0,26.0807,26.0957,26.0732,26.0957,49800.0
2014-09-08 14:20:00,34.76,34.76,34.72,34.73,35600.0,26.0957,26.0957,26.0656,26.0732,35600.0
2014-09-08 14:25:00,34.72,34.74,34.71,34.73,35700.0,26.0656,26.0807,26.0581,26.0732,35700.0
2014-09-08 14:30:00,34.73,34.79,34.73,34.79,47200.0,26.0732,26.1182,26.0732,26.1182,47200.0
2014-09-08 14:35:00,34.79,34.82,34.79,34.81,71200.0,26.1182,26.1407,26.1182,26.1332,71200.0
2014-09-08 14:40:00,34.81,34.81,34.79,34.8,59500.0,26.1332,26.1332,26.1182,26.1257,59500.0
2014-09-08 14:45:00,34.81,34.81,34.79,34.8,37300.0,26.1332,26.1332,26.1182,26.1257,37300.0
2014-09-08 14:50:00,34.8,34.85,34.8,34.85,41600.0,26.1257,26.1632,26.1257,26.1632,41600.0
2014-09-08 14:55:00,34.84,34.84,34.83,34.84,24300.0,26.1557,26.1557,26.1482,26.1557,24300.0
2014-09-08 15:00:00,34.84,34.88,34.84,34.86,97700.0,26.1557,26.1858,26.1557,26.1707,97700.0
2014-09-08 15:05:00,34.86,34.87,34.84,34.87,47100.0,26.1707,26.1783,26.1557,26.1783,47100.0
2014-09-08 15:10:00,34.87,34.9,34.86,34.89,60900.0,26.1783,26.2008,26.1707,26.1933,60900.0
2014-09-08 15:15:00,34.89,34.89,34.85,34.86,73500.0,26.1933,26.1933,26.1632,26.1707,73500.0
2014-09-08 15:20:00,34.86,34.87,34.85,34.87,62300.0,26.1707,26.1783,26.1632,26.1783,62300.0
2014-09-08 15:25:00,34.87,34.89,34.85,34.89,89800.0,26.1783,26.1933,26.1632,26.1933,89800.0
2014-09-08 15:30:00,34.89,34.92,34.89,34.92,87800.0,26.1933,26.2158,26.1933,26.2158,87800.0
2014-09-08 15:35:00,34.92,34.96,34.91,34.95,104100.0,26.2158,26.2458,26.2083,26.2383,104100.0
2014-09-08 15:40:00,34.95,34.95,34.91,34.91,242900.0,26.2383,26.2383,26.2083,26.2083,242900.0
2014-09-08 15:45:00,34.91,34.91,34.89,34.89,89500.0,26.2083,26.2083,26.1933,26.1933,89500.0
2014-09-08 15:50:00,34.9,34.92,34.89,34.89,215000.0,26.2008,26.2158,26.1933,26.1933,215000.0
2014-09-08 15:55:00,34.9,34.9,34.84,34.85,368900.0,26.2008,26.2008,26.1557,26.1632,368900.0
2014-09-09 09:30:00,34.44,34.44,34.1,34.3,586100.0,25.8554,25.8554,25.6002,25.7503,586100.0
2014-09-09 09:35:00,34.29,34.37,34.25,34.31,271700.0,25.7428,25.8029,25.7128,25.7578,271700.0
2014-09-09 09:40:00,34.3,34.36,34.17,34.34,242500.0,25.7503,25.7954,25.6527,25.7804,242500.0
2014-09-09 09:45:00,34.35,34.39,34.29,34.3,229400.0,25.7879,25.8179,25.7428,25.7503,229400.0
2014-09-09 09:50:00,34.3,34.32,34.19,34.22,293200.0,25.7503,25.7653,25.6678,25.6903,293200.0
2014-09-09 09:55:00,34.21,34.22,34.18,34.19,225200.0,25.6828,25.6903,25.6602,25.6678,225200.0
2014-09-09 10:00:00,34.19,34.2,34.16,34.19,297000.0,25.6678,25.6753,25.6452,25.6678,297000.0
2014-09-09 10:05:00,34.19,34.23,34.19,34.23,144800.0,25.6678,25.6978,25.6678,25.6978,144800.0
2014-09-09 10:10:00,34.23,34.24,34.19,34.22,141200.0,25.6978,25.7053,25.6678,25.6903,141200.0
2014-09-09 10:15:00,34.22,34.23,34.2,34.23,72800.0,25.6903,25.6978,25.6753,25.6978,72800.0
2014-09-09 10:20:00,34.23,34.23,34.16,34.17,181000.0,25.6978,25.6978,25.6452,25.6527,181000.0
2014-09-09 10:25:00,34.16,34.18,34.11,34.15,151400.0,25.6452,25.6602,25.6077,25.6377,151400.0
2014-09-09 10:30:00,34.15,34.17,34.12,34.12,68500.0,25.6377,25.6527,25.6152,25.6152,68500.0
2014-09-09 10:35:00,34.12,34.14,34.06,34.07,218700.0,25.6152,25.6302,25.5702,25.5777,218700.0
2014-09-09 10:40:00,34.06,34.12,34.04,34.11,105300.0,25.5702,25.6152,25.5551,25.6077,105300.0
2014-09-09 10:45:00,34.12,34.16,34.1,34.12,117900.0,25.6152,25.6452,25.6002,25.6152,117900.0
2014-09-09 10:50:00,34.12,34.14,34.11,34.11,101800.0,25.6152,25.6302,25.6077,25.6077,101800.0
2014-09-09 10:55:00,34.11,34.15,34.11,34.13,86500.0,25.6077,25.6377,25.6077,25.6227,86500.0
2014-09-09 11:00:00,34.14,34.18,34.13,34.18,56400.0,25.6302,25.6602,25.6227,25.6602,56400.0
2014-09-09 11:05:00,34.18,34.19,34.16,34.18,100000.0,25.6602,25.6678,25.6452,25.6602,100000.0
2014-09-09 11:10:00,34.18,34.28,34.17,34.27,128300.0,25.6602,25.7353,25.6527,25.7278,128300.0
2014-09-09 11:15:00,34.27,34.28,34.26,34.26,22800.0,25.7278,25.7353,25.7203,25.7203,22800.0
2014-09-09 11:20:00,34.26,34.29,34.23,34.23,80700.0,25.7203,25.7428,25.6978,25.6978,80700.0
2014-09-09 11:25:00,34.23,34.24,34.21,34.22,81900.0,25.6978,25.7053,25.6828,25.6903,81900.0
2014-09-09 11:30:00,34.21,34.24,34.21,34.24,48900.0,25.6828,25.7053,25.6828,25.7053,48900.0
2014-09-09 11:35:00,34.24,34.24,34.18,34.18,57900.0,25.7053,25.7053,25.6602,25.6602,57900.0
2014-09-09 11:40:00,34.18,34.21,34.17,34.19,71600.0,25.6602,25.6828,25.6527,25.6678,71600.0
2014-09-09 11:45:00,34.2,34.22,34.19,34.22,28500.0,25.6753,25.6903,25.6678,25.6903,28500.0
2014-09-09 11:50:00,34.22,34.22,34.16,34.18,84400.0,25.6903,25.6903,25.6452,25.6602,84400.0
2014-09-09 11:55:00,34.18,34.19,34.18,34.19,35800.0,25.6602,25.6678,25.6602,25.6678,35800.0
2014-09-09 12:00:00,34.18,34.19,34.13,34.14,67300.0,25.6602,25.6678,25.6227,25.6302,67300.0
2014-09-09 12:05:00,34.15,34.15,34.14,34.15,62000.0,25.6377,25.6377,25.6302,25.6377,62000.0
2014-09-09 12:10:00,34.15,34.17,34.14,34.17,55000.0,25.6377,25.6527,25.6302,25.6527,55000.0
2014-09-09 12:15:00,34.16,34.24,34.16,34.23,66400.0,25.6452,25.7053,25.6452,25.6978,66400.0
2014-09-09 12:20:00,34.22,34.24,34.22,34.24,17000.0,25.6903,25.7053,25.6903,25.7053,17000.0
2014-09-09 12:25:00,34.23,34.24,34.21,34.23,38900.0,25.6978,25.7053,25.6828,25.6978,38900.0
2014-09-09 12:30:00,34.23,34.24,34.22,34.23,16200.0,25.6978,25.7053,25.6903,25.6978,16200.0
2014-09-09 12:35:00,34.24,34.31,34.23,34.29,128000.0,25.7053,25.7578,25.6978,25.7428,128000.0
2014-09-09 12:40:00,34.29,34.29,34.27,34.29,26700.0,25.7428,25.7428,25.7278,25.7428,26700.0
2014-09-09 12:45:00,34.29,34.29,34.26,34.26,28900.0,25.7428,25.7428,25.7203,25.7203,28900.0
2014-09-09 12:50:00,34.26,34.27,34.24,34.25,29800.0,25.7203,25.7278,25.7053,25.7128,29800.0
2014-09-09 12:55:00,34.24,34.26,34.24,34.25,33900.0,25.7053,25.7203,25.7053,25.7128,33900.0
2014-09-09 13:00:00,34.25,34.29,34.24,34.28,59700.0,25.7128,25.7428,25.7053,25.7353,59700.0
2014-09-09 13:05:00,34.27,34.28,34.22,34.22,82200.0,25.7278,25.7353,25.6903,25.6903,82200.0
2014-09-09 13:10:00,34.22,34.27,34.22,34.22,75800.0,25.6903,25.7278,25.6903,25.6903,75800.0
2014-09-09 13:15:00,34.22,34.22,34.2,34.21,53500.0,25.6903,25.6903,25.6753,25.6828,53500.0
2014-09-09 13:20:00,34.22,34.23,34.19,34.19,70200.0,25.6903,25.6978,25.6678,25.6678,70200.0
2014-09-09 13:25:00,34.19,34.21,34.19,34.2,37000.0,25.6678,25.6828,25.6678,25.6753,37000.0
2014-09-09 13:30:00,34.21,34.27,34.2,34.25,82500.0,25.6828,25.7278,25.6753,25.7128,82500.0
2014-09-09 13:35:00,34.26,34.27,34.24,34.26,43100.0,25.7203,25.7278,25.7053,25.7203,43100.0
2014-09-09 13:40:00,34.26,34.27,34.25,34.26,48300.0,25.7203,25.7278,25.7128,25.7203,48300.0
2014-09-09 13:45:00,34.27,34.3,34.26,34.29,128200.0,25.7278,25.7503,25.7203,25.7428,128200.0
2014-09-09 13:50:00,34.29,34.3,34.25,34.25,59400.0,25.7428,25.7503,25.7128,25.7128,59400.0
2014-09-09 13:55:00,34.25,34.26,34.25,34.25,87100.0,25.7128,25.7203,25.7128,25.7128,87100.0
2014-09-09 14:00:00,34.26,34.26,34.23,34.23,61800.0,25.7203,25.7203,25.6978,25.6978,61800.0
2014-09-09 14:05:00,34.23,34.25,34.19,34.2,221100.0,25.6978,25.7128,25.6678,25.6753,221100.0
2014-09-09 14:10:00,34.2,34.2,34.18,34.18,39300.0,25.6753,25.6753,25.6602,25.6602,39300.0
2014-09-09 14:15:00,34.19,34.19,34.13,34.14,93800.0,25.6678,25.6678,25.6227,25.6302,93800.0
2014-09-09 14:20:00,34.13,34.14,34.09,34.09,105400.0,25.6227,25.6302,25.5927,25.5927,105400.0
2014-09-09 14:25:00,34.09,34.11,34.09,34.1,76600.0,25.5927,25.6077,25.5927,25.6002,76600.0
2014-09-09 14:30:00,34.1,34.16,34.08,34.15,125400.0,25.6002,25.6452,25.5852,25.6377,125400.0
2014-09-09 14:35:00,34.15,34.17,34.12,34.17,113600.0,25.6377,25.6527,25.6152,25.6527,113600.0
2014-09-09 14:40:00,34.16,34.17,34.11,34.11,156900.0,25.6452,25.6527,25.6077,25.6077,156900.0
2014-09-09 14:45:00,34.12,34.13,34.08,34.08,75600.0,25.6152,25.6227,25.5852,25.5852,75600.0
2014-09-09 14:50:00,34.08,34.13,34.08,34.12,81100.0,25.5852,25.6227,25.5852,25.6152,81100.0
2014-09-09 14:55:00,34.13,34.13,34.05,34.09,188700.0,25.6227,25.6227,25.5626,25.5927,188700.0
2014-09-09 15:00:00,34.09,34.09,34.06,34.07,63900.0,25.5927,25.5927,25.5702,25.5777,63900.0
2014-09-09 15:05:00,34.06,34.06,33.96,33.96,262700.0,25.5702,25.5702,25.4951,25.4951,262700.0
2014-09-09 15:10:00,33.96,33.98,33.94,33.95,190700.0,25.4951,25.5101,25.4801,25.4876,190700.0
2014-09-09 15:15:00,33.95,33.96,33.89,33.91,146000.0,25.4876,25.4951,25.4425,25.4575,146000.0
2014-09-09 15:20:00,33.9,33.9,33.83,33.87,275000.0,25.45,25.45,25.3975,25.4275,275000.0
2014-09-09 15:25:00,33.87,33.92,33.85,33.91,127400.0,25.4275,25.4651,25.4125,25.4575,127400.0
2014-09-09 15:30:00,33.91,33.93,33.87,33.88,281000.0,25.4575,25.4726,25.4275,25.435,281000.0
2014-09-09 15:35:00,33.88,33.88,33.85,33.85,239100.0,25.435,25.435,25.4125,25.4125,239100.0
2014-09-09 15:40:00,33.85,33.87,33.82,33.84,317700.0,25.4125,25.4275,25.39,25.405,317700.0
2014-09-09 15:45:00,33.84,33.87,33.83,33.86,320200.0,25.405,25.4275,25.3975,25.42,320200.0
2014-09-09 15:50:00,33.86,33.88,33.84,33.88,251100.0,25.42,25.435,25.405,25.435,251100.0
2014-09-09 15:55:00,33.88,33.92,33.87,33.91,543800.0,25.435,25.4651,25.4275,25.4575,543800.0
2014-09-10 09:30:00,34.04,34.24,34.04,34.19,200500.0,25.5551,25.7053,25.5551,25.6678,200500.0
2014-09-10 09:35:00,34.18,34.2,34.05,34.05,115100.0,25.6602,25.6753,25.5626,25.5626,115100.0
2014-09-10 09:40:00,34.05,34.13,34.04,34.13,97900.0,25.5626,25.6227,25.5551,25.6227,97900.0
2014-09-10 09:45:00,34.14,34.21,34.12,34.21,219600.0,25.6302,25.6828,25.6152,25.6828,219600.0
2014-09-10 09:50:00,34.21,34.22,34.13,34.17,132800.0,25.6828,25.6903,25.6227,25.6527,132800.0
2014-09-10 09:55:00,34.17,34.22,34.16,34.21,85500.0,25.6527,25.6903,25.6452,25.6828,85500.0
2014-09-10 10:00:00,34.22,34.22,34.17,34.2,63700.0,25.6903,25.6903,25.6527,25.6753,63700.0
2014-09-10 10:05:00,34.2,34.32,34.2,34.32,97400.0,25.6753,25.7653,25.6753,25.7653,97400.0
2014-09-10 10:10:00,34.31,34.33,34.27,34.27,67000.0,25.7578,25.7729,25.7278,25.7278,67000.0
2014-09-10 10:15:00,34.28,34.31,34.22,34.22,55200.0,25.7353,25.7578,25.6903,25.6903,55200.0
2014-09-10 10:20:00,34.22,34.23,34.15,34.17,173300.0,25.6903,25.6978,25.6377,25.6527,173300.0
2014-09-10 10:25:00,34.17,34.22,34.16,34.2,115600.0,25.6527,25.6903,25.6452,25.6753,115600.0
2014-09-10 10:30:00,34.2,34.22,34.14,34.15,90000.0,25.6753,25.6903,25.6302,25.6377,90000.0
2014-09-10 10:35:00,34.15,34.16,34.05,34.13,122300.0,25.6377,25.6452,25.5626,25.6227,122300.0
2014-09-10 10:40:00,34.12,34.23,34.1,34.23,84400.0,25.6152,25.6978,25.6002,25.6978,84400.0
2014-09-10 10:45:00,34.22,34.23,34.14,34.15,108800.0,25.6903,25.6978,25.6302,25.6377,108800.0
2014-09-10 10:50:00,34.15,34.21,34.15,34.18,73700.0,25.6377,25.6828,25.6377,25.6602,73700.0
2014-09-10 10:55:00,34.18,34.21,34.15,34.18,43700.0,25.6602,25.6828,25.6377,25.6602,43700.0
2014-09-10 11:00:00,34.18,34.22,34.18,34.2,59800.0,25.6602,25.6903,25.6602,25.6753,59800.0
2014-09-10 11:05:00,34.2,34.22,34.17,34.2,37000.0,25.6753,25.6903,25.6527,25.6753,37000.0
2014-09-10 11:10:00,34.21,34.3,34.2,34.29,68400.0,25.6828,25.7503,25.6753,25.7428,68400.0
2014-09-10 11:15:00,34.28,34.28,34.25,34.27,70300.0,25.7353,25.7353,25.7128,25.7278,70300.0
2014-09-10 11:20:00,34.27,34.29,34.24,34.29,52300.0,25.7278,25.7428,25.7053,25.7428,52300.0
2014-09-10 11:25:00,34.28,34.3,34.26,34.3,55500.0,25.7353,25.7503,25.7203,25.7503,55500.0
2014-09-10 11:30:00,34.3,34.31,34.29,34.29,43300.0,25.7503,25.7578,25.7428,25.7428,43300.0
2014-09-10 11:35:00,34.28,34.33,34.28,34.32,74500.0,25.7353,25.7729,25.7353,25.7653,74500.0
2014-09-10 11:40:00,34.33,34.33,34.3,34.31,53700.0,25.7729,25.7729,25.7503,25.7578,53700.0
2014-09-10 11:45:00,34.31,34.31,34.25,34.26,117900.0,25.7578,25.7578,25.7128,25.7203,117900.0
2014-09-10 11:50:00,34.26,34.27,34.21,34.23,105300.0,25.7203,25.7278,25.6828,25.6978,105300.0
2014-09-10 11:55:00,34.24,34.27,34.24,34.25,23000.0,25.7053,25.7278,25.7053,25.7128,23000.0
2014-09-10 12:00:00,34.26,34.26,34.19,34.21,37000.0,25.7203,25.7203,25.6678,25.6828,37000.0
2014-09-10 12:05:00,34.21,34.22,34.19,34.2,33700.0,25.6828,25.6903,25.6678,25.6753,33700.0
2014-09-10 12:10:00,34.2,34.21,34.19,34.21,17400.0,25.6753,25.6828,25.6678,25.6828,17400.0
2014-09-10 12:15:00,34.21,34.24,34.18,34.18,84900.0,25.6828,25.7053,25.6602,25.6602,84900.0
2014-09-10 12:20:00,34.18,34.28,34.14,34.28,100900.0,25.6602,25.7353,25.6302,25.7353,100900.0
2014-09-10 12:25:00,34.28,34.28,34.23,34.24,33000.0,25.7353,25.7353,25.6978,25.7053,33000.0
2014-09-10 12:30:00,34.24,34.27,34.24,34.27,26400.0,25.7053,25.7278,25.7053,25.7278,26400.0
2014-09-10 12:35:00,34.27,34.27,34.24,34.27,55300.0,25.7278,25.7278,25.7053,25.7278,55300.0
2014-09-10 12:40:00,34.27,34.28,34.25,34.25,25000.0,25.7278,25.7353,25.7128,25.7128,25000.0
2014-09-10 12:45:00,34.26,34.28,34.24,34.25,43200.0,25.7203,25.7353,25.7053,25.7128,43200.0
2014-09-10 12:50:00,34.25,34.26,34.24,34.25,20000.0,25.7128,25.7203,25.7053,25.7128,20000.0
2014-09-10 12:55:00,34.25,34.25,34.17,34.17,66200.0,25.7128,25.7128,25.6527,25.6527,66200.0
2014-09-10 13:00:00,34.18,34.26,34.17,34.26,26100.0,25.6602,25.7203,25.6527,25.7203,26100.0
2014-09-10 13:05:00,34.25,34.34,34.24,34.33,54700.0,25.7128,25.7804,25.7053,25.7729,54700.0
2014-09-10 13:10:00,34.33,34.36,34.33,34.34,32600.0,25.7729,25.7954,25.7729,25.7804,32600.0
2014-09-10 13:15:00,34.34,34.35,34.3,34.3,44700.0,25.7804,25.7879,25.7503,25.7503,44700.0
2014-09-10 13:20:00,34.3,34.31,34.26,34.27,38400.0,25.7503,25.7578,25.7203,25.7278,38400.0
2014-09-10 13:25:00,34.26,34.28,34.26,34.28,15300.0,25.7203,25.7353,25.7203,25.7353,15300.0
2014-09-10 13:30:00,34.27,34.31,34.25,34.25,52200.0,25.7278,25.7578,25.7128,25.7128,52200.0
2014-09-10 13:35:00,34.26,34.28,34.25,34.27,29500.0,25.7203,25.7353,25.7128,25.7278,29500.0
2014-09-10 13:40:00,34.27,34.29,34.25,34.26,29200.0,25.7278,25.7428,25.7128,25.7203,29200.0
2014-09-10 13:45:00,34.26,34.32,34.26,34.32,29600.0,25.7203,25.7653,25.7203,25.7653,29600.0
2014-09-10 13:50:00,34.32,34.34,34.29,34.3,46700.0,25.7653,25.7804,25.7428,25.7503,46700.0
2014-09-10 13:55:00,34.31,34.33,34.3,34.32,25000.0,25.7578,25.7729,25.7503,25.7653,25000.0
2014-09-10 14:00:00,34.32,34.36,34.32,34.34,32800.0,25.7653,25.7954,25.7653,25.7804,32800.0
2014-09-10 14:05:00,34.34,34.35,34.3,34.31,36300.0,25.7804,25.7879,25.7503,25.7578,36300.0
2014-09-10 14:10:00,34.31,34.33,34.3,34.32,33100.0,25.7578,25.7729,25.7503,25.7653,33100.0
2014-09-10 14:15:00,34.32,34.33,34.31,34.33,38400.0,25.7653,25.7729,25.7578,25.7729,38400.0
2014-09-10 14:20:00,34.33,34.34,34.29,34.32,54800.0,25.7729,25.7804,25.7428,25.7653,54800.0
2014-09-10 14:25:00,34.32,34.34,34.32,34.33,32600.0,25.7653,25.7804,25.7653,25.7729,32600.0
2014-09-10 14:30:00,34.33,34.34,34.29,34.29,49200.0,25.7729,25.7804,25.7428,25.7428,49200.0
2014-09-10 14:35:00,34.29,34.29,34.27,34.28,49200.0,25.7428,25.7428,25.7278,25.7353,49200.0
2014-09-10 14:40:00,34.27,34.32,34.27,34.32,47700.0,25.7278,25.7653,25.7278,25.7653,47700.0
2014-09-10 14:45:00,34.32,34.34,34.32,34.33,39500.0,25.7653,25.7804,25.7653,25.7729,39500.0
2014-09-10 14:50:00,34.33,34.35,34.32,34.34,56200.0,25.7729,25.7879,25.7653,25.7804,56200.0
2014-09-10 14:55:00,34.35,34.35,34.3,34.32,58600.0,25.7879,25.7879,25.7503,25.7653,58600.0
2014-09-10 15:00:00,34.32,34.36,34.31,34.36,52400.0,25.7653,25.7954,25.7578,25.7954,52400.0
2014-09-10 15:05:00,34.36,34.4,34.36,34.4,45200.0,25.7954,25.8254,25.7954,25.8254,45200.0
2014-09-10 15:10:00,34.4,34.4,34.35,34.37,43700.0,25.8254,25.8254,25.7879,25.8029,43700.0
2014-09-10 15:15:00,34.38,34.4,34.37,34.38,84800.0,25.8104,25.8254,25.8029,25.8104,84800.0
2014-09-10 15:20:00,34.38,34.38,34.36,34.37,21400.0,25.8104,25.8104,25.7954,25.8029,21400.0
2014-09-10 15:25:00,34.37,34.37,34.3,34.3,104300.0,25.8029,25.8029,25.7503,25.7503,104300.0
2014-09-10 15:30:00,34.3,34.31,34.28,34.3,142400.0,25.7503,25.7578,25.7353,25.7503,142400.0
2014-09-10 15:35:00,34.3,34.33,34.29,34.3,105300.0,25.7503,25.7729,25.7428,25.7503,105300.0
2014-09-10 15:40:00,34.3,34.32,34.29,34.29,87700.0,25.7503,25.7653,25.7428,25.7428,87700.0
2014-09-10 15:45:00,34.29,34.31,34.27,34.3,116600.0,25.7428,25.7578,25.7278,25.7503,116600.0
2014-09-10 15:50:00,34.3,34.32,34.29,34.29,126300.0,25.7503,25.7653,25.7428,25.7428,126300.0
2014-09-10 15:55:00,34.3,34.33,34.29,34.32,299900.0,25.7503,25.7729,25.7428,25.7653,299900.0
2014-09-11 09:30:00,34.12,34.35,34.1,34.35,160200.0,25.6152,25.7879,25.6002,25.7879,160200.0
2014-09-11 09:35:00,34.34,34.37,34.32,34.34,82200.0,25.7804,25.8029,25.7653,25.7804,82200.0
2014-09-11 09:40:00,34.34,34.36,34.32,34.35,127600.0,25.7804,25.7954,25.7653,25.7879,127600.0
2014-09-11 09:45:00,34.36,34.36,34.28,34.34,101500.0,25.7954,25.7954,25.7353,25.7804,101500.0
2014-09-11 09:50:00,34.33,34.41,34.29,34.37,135100.0,25.7729,25.8329,25.7428,25.8029,135100.0
2014-09-11 09:55:00,34.37,34.46,34.37,34.44,100300.0,25.8029,25.8705,25.8029,25.8554,100300.0
2014-09-11 10:00:00,34.44,34.45,34.37,34.37,50500.0,25.8554,25.8629,25.8029,25.8029,50500.0
2014-09-11 10:05:00,34.37,34.44,34.36,34.41,44400.0,25.8029,25.8554,25.7954,25.8329,44400.0
2014-09-11 10:10:00,34.41,34.41,34.36,34.37,160300.0,25.8329,25.8329,25.7954,25.8029,160300.0
2014-09-11 10:15:00,34.38,34.42,34.37,34.4,75400.0,25.8104,25.8404,25.8029,25.8254,75400.0
2014-09-11 10:20:00,34.4,34.41,34.33,34.33,90000.0,25.8254,25.8329,25.7729,25.7729,90000.0
2014-09-11 10:25:00,34.33,34.36,34.32,34.34,44600.0,25.7729,25.7954,25.7653,25.7804,44600.0
2014-09-11 10:30:00,34.34,34.36,34.3,34.34,52400.0,25.7804,25.7954,25.7503,25.7804,52400.0
2014-09-11 10:35:00,34.34,34.34,34.27,34.3,41000.0,25.7804,25.7804,25.7278,25.7503,41000.0
2014-09-11 10:40:00,34.29,34.34,34.27,34.31,49800.0,25.7428,25.7804,25.7278,25.7578,49800.0
2014-09-11 10:45:00,34.3,34.36,34.28,34.34,41600.0,25.7503,25.7954,25.7353,25.7804,41600.0
2014-09-11 10:50:00,34.34,34.37,34.31,34.37,45700.0,25.7804,25.8029,25.7578,25.8029,45700.0
2014-09-11 10:55:00,34.37,34.42,34.33,34.41,35400.0,25.8029,25.8404,25.7729,25.8329,35400.0
2014-09-11 11:00:00,34.42,34.44,34.38,34.43,71300.0,25.8404,25.8554,25.8104,25.8479,71300.0
2014-09-11 11:05:00,34.44,34.46,34.41,34.42,46000.0,25.8554,25.8705,25.8329,25.8404,46000.0
2014-09-11 11:10:00,34.42,34.47,34.42,34.47,13600.0,25.8404,25.878,25.8404,25.878,13600.0
2014-09-11 11:15:00,34.47,34.53,34.46,34.48,179000.0,25.878,25.923,25.8705,25.8855,179000.0
2014-09-11 11:20:00,34.48,34.5,34.46,34.46,32400.0,25.8855,25.9005,25.8705,25.8705,32400.0
2014-09-11 11:25:00,34.46,34.49,34.44,34.45,38200.0,25.8705,25.893,25.8554,25.8629,38200.0
2014-09-11 11:30:00,34.45,34.53,34.45,34.52,65900.0,25.8629,25.923,25.8629,25.9155,65900.0
2014-09-11 11:35:00,34.53,34.55,34.51,34.52,90700.0,25.923,25.938,25.908,25.9155,90700.0
2014-09-11 11:40:00,34.52,34.53,34.49,34.49,16400.0,25.9155,25.923,25.893,25.893,16400.0
2014-09-11 11:45:00,34.5,34.56,34.49,34.55,98900.0,25.9005,25.9455,25.893,25.938,98900.0
2014-09-11 11:50:00,34.55,34.6,34.54,34.6,78000.0,25.938,25.9756,25.9305,25.9756,78000.0
2014-09-11 11:55:00,34.6,34.63,34.59,34.59,77100.0,25.9756,25.9981,25.968,25.968,77100.0
2014-09-11 12:00:00,34.59,34.64,34.58,34.64,62900.0,25.968,26.0056,25.9605,26.0056,62900.0
2014-09-11 12:05:00,34.64,34.64,34.6,34.62,54500.0,26.0056,26.0056,25.9756,25.9906,54500.0
2014-09-11 12:10:00,34.61,34.61,34.55,34.6,66700.0,25.9831,25.9831,25.938,25.9756,66700.0
2014-09-11 12:15:00,34.61,34.64,34.6,34.62,34100.0,25.9831,26.0056,25.9756,25.9906,34100.0
2014-09-11 12:20:00,34.62,34.65,34.6,34.64,104400.0,25.9906,26.0131,25.9756,26.0056,104400.0
2014-09-11 12:25:00,34.64,34.74,34.63,34.73,122900.0,26.0056,26.0807,25.9981,26.0732,122900.0
2014-09-11 12:30:00,34.72,34.73,34.67,34.68,56900.0,26.0656,26.0732,26.0281,26.0356,56900.0
2014-09-11 12:35:00,34.68,34.7,34.63,34.64,81000.0,26.0356,26.0506,25.9981,26.0056,81000.0
2014-09-11 12:40:00,34.64,34.65,34.62,34.63,37600.0,26.0056,26.0131,25.9906,25.9981,37600.0
2014-09-11 12:45:00,34.62,34.64,34.62,34.64,11900.0,25.9906,26.0056,25.9906,26.0056,11900.0
2014-09-11 12:50:00,34.64,34.66,34.63,34.64,69800.0,26.0056,26.0206,25.9981,26.0056,69800.0
2014-09-11 12:55:00,34.64,34.64,34.6,34.61,53400.0,26.0056,26.0056,25.9756,25.9831,53400.0
2014-09-11 13:00:00,34.62,34.64,34.61,34.62,35100.0,25.9906,26.0056,25.9831,25.9906,35100.0
2014-09-11 13:05:00,34.63,34.63,34.59,34.6,58700.0,25.9981,25.9981,25.968,25.9756,58700.0
2014-09-11 13:10:00,34.59,34.62,34.58,34.61,31600.0,25.968,25.9906,25.9605,25.9831,31600.0
2014-09-11 13:15:00,34.61,34.64,34.6,34.64,61500.0,25.9831,26.0056,25.9756,26.0056,61500.0
2014-09-11 13:20:00,34.63,34.64,34.58,34.58,68800.0,25.9981,26.0056,25.9605,25.9605,68800.0
2014-09-11 13:25:00,34.58,34.6,34.56,34.58,61300.0,25.9605,25.9756,25.9455,25.9605,61300.0
2014-09-11 13:30:00,34.58,34.63,34.58,34.61,24600.0,25.9605,25.9981,25.9605,25.9831,24600.0
2014-09-11 13:35:00,34.61,34.63,34.6,34.62,43100.0,25.9831,25.9981,25.9756,25.9906,43100.0
2014-09-11 13:40:00,34.61,34.65,34.61,34.64,26900.0,25.9831,26.0131,25.9831,26.0056,26900.0
2014-09-11 13:45:00,34.64,34.68,34.64,34.67,51900.0,26.0056,26.0356,26.0056,26.0281,51900.0
2014-09-11 13:50:00,34.67,34.69,34.65,34.66,48800.0,26.0281,26.0431,26.0131,26.0206,48800.0
2014-09-11 13:55:00,34.65,34.68,34.64,34.68,32900.0,26.0131,26.0356,26.0056,26.0356,32900.0
2014-09-11 14:00:00,34.68,34.73,34.66,34.71,106700.0,26.0356,26.0732,26.0206,26.0581,106700.0
2014-09-11 14:05:00,34.71,34.72,34.69,34.7,68500.0,26.0581,26.0656,26.0431,26.0506,68500.0
2014-09-11 14:10:00,34.69,34.7,34.69,34.69,25500.0,26.0431,26.0506,26.0431,26.0431,25500.0
2014-09-11 14:15:00,34.69,34.71,34.69,34.7,44100.0,26.0431,26.0581,26.0431,26.0506,44100.0
2014-09-11 14:20:00,34.69,34.71,34.69,34.71,39200.0,26.0431,26.0581,26.0431,26.0581,39200.0
2014-09-11 14:25:00,34.71,34.73,34.7,34.72,79500.0,26.0581,26.0732,26.0506,26.0656,79500.0
2014-09-11 14:30:00,34.72,34.75,34.71,34.71,79100.0,26.0656,26.0882,26.0581,26.0581,79100.0
2014-09-11 14:35:00,34.71,34.72,34.69,34.69,72600.0,26.0581,26.0656,26.0431,26.0431,72600.0
2014-09-11 14:40:00,34.69,34.71,34.69,34.69,65900.0,26.0431,26.0581,26.0431,26.0431,65900.0
2014-09-11 14:45:00,34.69,34.71,34.67,34.67,61200.0,26.0431,26.0581,26.0281,26.0281,61200.0
2014-09-11 14:50:00,34.67,34.69,34.66,34.68,93900.0,26.0281,26.0431,26.0206,26.0356,93900.0
2014-09-11 14:55:00,34.68,34.68,34.67,34.67,53200.0,26.0356,26.0356,26.0281,26.0281,53200.0
2014-09-11 15:00:00,34.68,34.69,34.65,34.68,78000.0,26.0356,26.0431,26.0131,26.0356,78000.0
2014-09-11 15:05:00,34.67,34.68,34.63,34.65,46700.0,26.0281,26.0356,25.9981,26.0131,46700.0
2014-09-11 15:10:00,34.64,34.67,34.64,34.67,48800.0,26.0056,26.0281,26.0056,26.0281,48800.0
2014-09-11 15:15:00,34.67,34.7,34.67,34.69,84300.0,26.0281,26.0506,26.0281,26.0431,84300.0
2014-09-11 15:20:00,34.68,34.72,34.68,34.68,106100.0,26.0356,26.0656,26.0356,26.0356,106100.0
2014-09-11 15:25:00,34.69,34.7,34.67,34.68,78300.0,26.0431,26.0506,26.0281,26.0356,78300.0
2014-09-11 15:30:00,34.68,34.69,34.67,34.68,74200.0,26.0356,26.0431,26.0281,26.0356,74200.0
2014-09-11 15:35:00,34.68,34.69,34.65,34.69,204300.0,26.0356,26.0431,26.0131,26.0431,204300.0
2014-09-11 15:40:00,34.69,34.7,34.68,34.69,88300.0,26.0431,26.0506,26.0356,26.0431,88300.0
2014-09-11 15:45:00,34.69,34.72,34.69,34.72,174300.0,26.0431,26.0656,26.0431,26.0656,174300.0
2014-09-11 15:50:00,34.72,34.73,34.71,34.73,175200.0,26.0656,26.0732,26.0581,26.0732,175200.0
2014-09-11 15:55:00,34.73,34.73,34.72,34.73,421500.0,26.0732,26.0732,26.0656,26.0732,421500.0
2014-09-12 09:30:00,34.73,34.98,34.7,34.9,155600.0,26.0732,26.2608,26.0506,26.2008,155600.0
2014-09-12 09:35:00,34.9,34.99,34.86,34.86,106200.0,26.2008,26.2683,26.1707,26.1707,106200.0
2014-09-12 09:40:00,34.85,34.86,34.8,34.8,121000.0,26.1632,26.1707,26.1257,26.1257,121000.0
2014-09-12 09:45:00,34.8,34.83,34.76,34.8,260200.0,26.1257,26.1482,26.0957,26.1257,260200.0
2014-09-12 09:50:00,34.79,34.83,34.75,34.8,151200.0,26.1182,26.1482,26.0882,26.1257,151200.0
2014-09-12 09:55:00,34.81,34.83,34.8,34.81,100300.0,26.1332,26.1482,26.1257,26.1332,100300.0
2014-09-12 10:00:00,34.81,34.88,34.8,34.8,130000.0,26.1332,26.1858,26.1257,26.1257,130000.0
2014-09-12 10:05:00,34.8,34.96,34.76,34.95,152900.0,26.1257,26.2458,26.0957,26.2383,152900.0
2014-09-12 10:10:00,34.96,34.97,34.92,34.97,94200.0,26.2458,26.2533,26.2158,26.2533,94200.0
2014-09-12 10:15:00,34.96,35.0,34.95,34.98,79700.0,26.2458,26.2759,26.2383,26.2608,79700.0
2014-09-12 10:20:00,34.98,34.99,34.89,34.9,106200.0,26.2608,26.2683,26.1933,26.2008,106200.0
2014-09-12 10:25:00,34.89,34.89,34.82,34.85,103800.0,26.1933,26.1933,26.1407,26.1632,103800.0
2014-09-12 10:30:00,34.84,34.87,34.81,34.84,109100.0,26.1557,26.1783,26.1332,26.1557,109100.0
2014-09-12 10:35:00,34.84,34.87,34.81,34.83,79500.0,26.1557,26.1783,26.1332,26.1482,79500.0
2014-09-12 10:40:00,34.83,34.87,34.82,34.86,92900.0,26.1482,26.1783,26.1407,26.1707,92900.0
2014-09-12 10:45:00,34.86,34.86,34.81,34.85,113900.0,26.1707,26.1707,26.1332,26.1632,113900.0
2014-09-12 10:50:00,34.86,34.97,34.86,34.97,67500.0,26.1707,26.2533,26.1707,26.2533,67500.0
2014-09-12 10:55:00,34.96,34.97,34.93,34.95,68000.0,26.2458,26.2533,26.2233,26.2383,68000.0
2014-09-12 11:00:00,34.96,34.98,34.95,34.98,59500.0,26.2458,26.2608,26.2383,26.2608,59500.0
2014-09-12 11:05:00,34.98,35.0,34.97,35.0,54000.0,26.2608,26.2759,26.2533,26.2759,54000.0
2014-09-12 11:10:00,35.0,35.0,34.9,34.91,82800.0,26.2759,26.2759,26.2008,26.2083,82800.0
2014-09-12 11:15:00,34.91,34.95,34.9,34.94,45900.0,26.2083,26.2383,26.2008,26.2308,45900.0
2014-09-12 11:20:00,34.94,34.94,34.87,34.9,101300.0,26.2308,26.2308,26.1783,26.2008,101300.0
2014-09-12 11:25:00,34.9,34.96,34.9,34.95,49400.0,26.2008,26.2458,26.2008,26.2383,49400.0
2014-09-12 11:30:00,34.94,34.96,34.9,34.96,67300.0,26.2308,26.2458,26.2008,26.2458,67300.0
2014-09-12 11:35:00,34.95,34.95,34.92,34.93,71500.0,26.2383,26.2383,26.2158,26.2233,71500.0
2014-09-12 11:40:00,34.92,34.97,34.92,34.95,49600.0,26.2158,26.2533,26.2158,26.2383,49600.0
2014-09-12 11:45:00,34.95,34.96,34.9,34.9,46100.0,26.2383,26.2458,26.2008,26.2008,46100.0
2014-09-12 11:50:00,34.89,34.9,34.86,34.89,83900.0,26.1933,26.2008,26.1707,26.1933,83900.0
2014-09-12 11:55:00,34.88,34.92,34.88,34.91,32000.0,26.1858,26.2158,26.1858,26.2083,32000.0
2014-09-12 12:00:00,34.9,34.91,34.87,34.87,47000.0,26.2008,26.2083,26.1783,26.1783,47000.0
2014-09-12 12:05:00,34.88,34.93,34.88,34.92,30100.0,26.1858,26.2233,26.1858,26.2158,30100.0
2014-09-12 12:10:00,34.92,34.92,34.88,34.92,40400.0,26.2158,26.2158,26.1858,26.2158,40400.0
2014-09-12 12:15:00,34.92,34.99,34.92,34.97,86600.0,26.2158,26.2683,26.2158,26.2533,86600.0
2014-09-12 12:20:00,34.96,34.96,34.93,34.93,102300.0,26.2458,26.2458,26.2233,26.2233,102300.0
2014-09-12 12:25:00,34.93,34.98,34.92,34.98,50600.0,26.2233,26.2608,26.2158,26.2608,50600.0
2014-09-12 12:30:00,34.98,34.98,34.9,34.91,78100.0,26.2608,26.2608,26.2008,26.2083,78100.0
2014-09-12 12:35:00,34.91,34.95,34.89,34.92,64100.0,26.2083,26.2383,26.1933,26.2158,64100.0
2014-09-12 12:40:00,34.92,34.95,34.91,34.94,106900.0,26.2158,26.2383,26.2083,26.2308,106900.0
2014-09-12 12:45:00,34.93,34.93,34.89,34.9,171300.0,26.2233,26.2233,26.1933,26.2008,171300.0
2014-09-12 12:50:00,34.9,34.91,34.84,34.85,59000.0,26.2008,26.2083,26.1557,26.1632,59000.0
2014-09-12 12:55:00,34.85,34.9,34.85,34.9,32100.0,26.1632,26.2008,26.1632,26.2008,32100.0
2014-09-12 13:00:00,34.9,34.94,34.88,34.94,107500.0,26.2008,26.2308,26.1858,26.2308,107500.0
2014-09-12 13:05:00,34.94,34.95,34.89,34.93,43800.0,26.2308,26.2383,26.1933,26.2233,43800.0
2014-09-12 13:10:00,34.92,34.92,34.86,34.89,52800.0,26.2158,26.2158,26.1707,26.1933,52800.0
2014-09-12 13:15:00,34.89,34.9,34.85,34.85,75800.0,26.1933,26.2008,26.1632,26.1632,75800.0
2014-09-12 13:20:00,34.86,34.89,34.84,34.84,76000.0,26.1707,26.1933,26.1557,26.1557,76000.0
2014-09-12 13:25:00,34.84,34.91,34.84,34.89,54500.0,26.1557,26.2083,26.1557,26.1933,54500.0
2014-09-12 13:30:00,34.88,34.89,34.85,34.86,57200.0,26.1858,26.1933,26.1632,26.1707,57200.0
2014-09-12 13:35:00,34.86,34.9,34.85,34.88,90300.0,26.1707,26.2008,26.1632,26.1858,90300.0
2014-09-12 13:40:00,34.89,34.93,34.88,34.93,93400.0,26.1933,26.2233,26.1858,26.2233,93400.0
2014-09-12 13:45:00,34.94,34.95,34.93,34.95,59000.0,26.2308,26.2383,26.2233,26.2383,59000.0
2014-09-12 13:50:00,34.95,34.99,34.95,34.99,79500.0,26.2383,26.2683,26.2383,26.2683,79500.0
2014-09-12 13:55:00,34.99,35.0,34.97,35.0,92700.0,26.2683,26.2759,26.2533,26.2759,92700.0
2014-09-12 14:00:00,35.0,35.0,34.98,34.99,94500.0,26.2759,26.2759,26.2608,26.2683,94500.0
2014-09-12 14:05:00,34.99,35.02,34.97,35.02,186900.0,26.2683,26.2909,26.2533,26.2909,186900.0
2014-09-12 14:10:00,35.03,35.07,35.03,35.06,129400.0,26.2984,26.3284,26.2984,26.3209,129400.0
2014-09-12 14:15:00,35.07,35.08,35.04,35.05,139400.0,26.3284,26.3359,26.3059,26.3134,139400.0
2014-09-12 14:20:00,35.06,35.07,35.04,35.04,98200.0,26.3209,26.3284,26.3059,26.3059,98200.0
2014-09-12 14:25:00,35.05,35.07,35.03,35.04,92600.0,26.3134,26.3284,26.2984,26.3059,92600.0
2014-09-12 14:30:00,35.04,35.07,34.99,35.02,205900.0,26.3059,26.3284,26.2683,26.2909,205900.0
2014-09-12 14:35:00,35.01,35.04,34.97,34.98,95100.0,26.2834,26.3059,26.2533,26.2608,95100.0
2014-09-12 14:40:00,34.97,34.98,34.9,34.96,161000.0,26.2533,26.2608,26.2008,26.2458,161000.0
2014-09-12 14:45:00,34.96,35.0,34.95,35.0,112100.0,26.2458,26.2759,26.2383,26.2759,112100.0
2014-09-12 14:50:00,35.0,35.01,34.97,34.97,93900.0,26.2759,26.2834,26.2533,26.2533,93900.0
2014-09-12 14:55:00,34.98,34.99,34.96,34.97,96400.0,26.2608,26.2683,26.2458,26.2533,96400.0
2014-09-12 15:00:00,34.97,34.97,34.92,34.93,170500.0,26.2533,26.2533,26.2158,26.2233,170500.0
2014-09-12 15:05:00,34.94,34.96,34.91,34.91,146200.0,26.2308,26.2458,26.2083,26.2083,146200.0
2014-09-12 15:10:00,34.91,34.92,34.88,34.89,115300.0,26.2083,26.2158,26.1858,26.1933,115300.0
2014-09-12 15:15:00,34.89,34.94,34.89,34.93,122300.0,26.1933,26.2308,26.1933,26.2233,122300.0
2014-09-12 15:20:00,34.94,34.99,34.93,34.98,135100.0,26.2308,26.2683,26.2233,26.2608,135100.0
2014-09-12 15:25:00,34.98,34.98,34.95,34.96,103700.0,26.2608,26.2608,26.2383,26.2458,103700.0
2014-09-12 15:30:00,34.97,34.97,34.92,34.92,151900.0,26.2533,26.2533,26.2158,26.2158,151900.0
2014-09-12 15:35:00,34.93,34.95,34.92,34.94,133300.0,26.2233,26.2383,26.2158,26.2308,133300.0
2014-09-12 15:40:00,34.94,34.95,34.91,34.92,254600.0,26.2308,26.2383,26.2083,26.2158,254600.0
2014-09-12 15:45:00,34.91,34.98,34.88,34.98,382600.0,26.2083,26.2608,26.1858,26.2608,382600.0
2014-09-12 15:50:00,34.98,35.02,34.97,35.01,404900.0,26.2608,26.2909,26.2533,26.2834,404900.0
2014-09-12 15:55:00,35.01,35.04,35.0,35.01,568500.0,26.2834,26.3059,26.2759,26.2834,568500.0
2014-09-15 09:30:00,34.97,34.98,34.76,34.78,98900.0,26.2533,26.2608,26.0957,26.1107,98900.0
2014-09-15 09:35:00,34.78,34.89,34.78,34.88,113500.0,26.1107,26.1933,26.1107,26.1858,113500.0
2014-09-15 09:40:00,34.86,34.89,34.8,34.88,225000.0,26.1707,26.1933,26.1257,26.1858,225000.0
2014-09-15 09:45:00,34.88,34.9,34.8,34.87,81800.0,26.1858,26.2008,26.1257,26.1783,81800.0
2014-09-15 09:50:00,34.87,34.97,34.86,34.93,90500.0,26.1783,26.2533,26.1707,26.2233,90500.0
2014-09-15 09:55:00,34.93,34.95,34.85,34.87,123400.0,26.2233,26.2383,26.1632,26.1783,123400.0
2014-09-15 10:00:00,34.86,34.86,34.76,34.86,204200.0,26.1707,26.1707,26.0957,26.1707,204200.0
2014-09-15 10:05:00,34.86,34.88,34.83,34.84,45400.0,26.1707,26.1858,26.1482,26.1557,45400.0
2014-09-15 10:10:00,34.84,34.95,34.84,34.95,93200.0,26.1557,26.2383,26.1557,26.2383,93200.0
2014-09-15 10:15:00,34.95,34.98,34.91,34.95,96200.0,26.2383,26.2608,26.2083,26.2383,96200.0
2014-09-15 10:20:00,34.95,35.16,34.95,35.09,400900.0,26.2383,26.396,26.2383,26.3434,400900.0
2014-09-15 10:25:00,35.09,35.15,35.04,35.08,243300.0,26.3434,26.3885,26.3059,26.3359,243300.0
2014-09-15 10:30:00,35.08,35.09,35.04,35.05,126300.0,26.3359,26.3434,26.3059,26.3134,126300.0
2014-09-15 10:35:00,35.06,35.1,35.03,35.1,91000.0,26.3209,26.3509,26.2984,26.3509,91000.0
2014-09-15 10:40:00,35.1,35.14,35.07,35.09,77700.0,26.3509,26.381,26.3284,26.3434,77700.0
2014-09-15 10:45:00,35.1,35.11,35.03,35.05,71400.0,26.3509,26.3584,26.2984,26.3134,71400.0
2014-09-15 10:50:00,35.05,35.08,35.01,35.06,165700.0,26.3134,26.3359,26.2834,26.3209,165700.0
2014-09-15 10:55:00,35.06,35.14,35.06,35.12,98600.0,26.3209,26.381,26.3209,26.3659,98600.0
2014-09-15 11:00:00,35.11,35.12,35.05,35.08,82600.0,26.3584,26.3659,26.3134,26.3359,82600.0
2014-09-15 11:05:00,35.08,35.16,35.08,35.15,98900.0,26.3359,26.396,26.3359,26.3885,98900.0
2014-09-15 11:10:00,35.15,35.19,35.15,35.15,86200.0,26.3885,26.4185,26.3885,26.3885,86200.0
2014-09-15 11:15:00,35.16,35.2,35.11,35.12,119700.0,26.396,26.426,26.3584,26.3659,119700.0
2014-09-15 11:20:00,35.11,35.12,35.04,35.04,77400.0,26.3584,26.3659,26.3059,26.3059,77400.0
2014-09-15 11:25:00,35.05,35.07,35.03,35.04,175600.0,26.3134,26.3284,26.2984,26.3059,175600.0
2014-09-15 11:30:00,35.04,35.06,35.03,35.06,77000.0,26.3059,26.3209,26.2984,26.3209,77000.0
2014-09-15 11:35:00,35.06,35.09,35.05,35.09,268400.0,26.3209,26.3434,26.3134,26.3434,268400.0
2014-09-15 11:40:00,35.09,35.09,35.05,35.09,175500.0,26.3434,26.3434,26.3134,26.3434,175500.0
2014-09-15 11:45:00,35.09,35.09,35.02,35.05,82600.0,26.3434,26.3434,26.2909,26.3134,82600.0
2014-09-15 11:50:00,35.05,35.09,35.04,35.08,191400.0,26.3134,26.3434,26.3059,26.3359,191400.0
2014-09-15 11:55:00,35.08,35.12,35.06,35.1,66600.0,26.3359,26.3659,26.3209,26.3509,66600.0
2014-09-15 12:00:00,35.1,35.13,35.08,35.09,41600.0,26.3509,26.3734,26.3359,26.3434,41600.0
2014-09-15 12:05:00,35.1,35.14,35.08,35.13,79400.0,26.3509,26.381,26.3359,26.3734,79400.0
2014-09-15 12:10:00,35.13,35.13,35.06,35.09,110500.0,26.3734,26.3734,26.3209,26.3434,110500.0
2014-09-15 12:15:00,35.09,35.12,35.06,35.09,88900.0,26.3434,26.3659,26.3209,26.3434,88900.0
2014-09-15 12:20:00,35.09,35.14,35.08,35.14,53400.0,26.3434,26.381,26.3359,26.381,53400.0
2014-09-15 12:25:00,35.13,35.22,35.12,35.2,178600.0,26.3734,26.441,26.3659,26.426,178600.0
2014-09-15 12:30:00,35.2,35.2,35.17,35.19,99400.0,26.426,26.426,26.4035,26.4185,99400.0
2014-09-15 12:35:00,35.19,35.2,35.18,35.2,75900.0,26.4185,26.426,26.411,26.426,75900.0
2014-09-15 12:40:00,35.19,35.21,35.19,35.2,71300.0,26.4185,26.4335,26.4185,26.426,71300.0
2014-09-15 12:45:00,35.2,35.23,35.18,35.21,89800.0,26.426,26.4485,26.411,26.4335,89800.0
2014-09-15 12:50:00,35.22,35.22,35.18,35.19,45000.0,26.441,26.441,26.411,26.4185,45000.0
2014-09-15 12:55:00,35.18,35.22,35.18,35.21,133600.0,26.411,26.441,26.411,26.4335,133600.0
2014-09-15 13:00:00,35.21,35.22,35.18,35.19,141800.0,26.4335,26.441,26.411,26.4185,141800.0
2014-09-15 13:05:00,35.19,35.22,35.18,35.2,75100.0,26.4185,26.441,26.411,26.426,75100.0
2014-09-15 13:10:00,35.2,35.21,35.17,35.19,68400.0,26.426,26.4335,26.4035,26.4185,68400.0
2014-09-15 13:15:00,35.2,35.21,35.17,35.18,43600.0,26.426,26.4335,26.4035,26.411,43600.0
2014-09-15 13:20:00,35.18,35.19,35.16,35.19,71500.0,26.411,26.4185,26.396,26.4185,71500.0
2014-09-15 13:25:00,35.19,35.2,35.15,35.16,70800.0,26.4185,26.426,26.3885,26.396,70800.0
2014-09-15 13:30:00,35.16,35.2,35.15,35.17,81400.0,26.396,26.426,26.3885,26.4035,81400.0
2014-09-15 13:35:00,35.18,35.18,35.14,35.16,42900.0,26.411,26.411,26.381,26.396,42900.0
2014-09-15 13:40:00,35.16,35.17,35.13,35.16,55100.0,26.396,26.4035,26.3734,26.396,55100.0
2014-09-15 13:45:00,35.17,35.2,35.15,35.16,107700.0,26.4035,26.426,26.3885,26.396,107700.0
2014-09-15 13:50:00,35.15,35.16,35.11,35.13,69100.0,26.3885,26.396,26.3584,26.3734,69100.0
2014-09-15 13:55:00,35.13,35.14,35.07,35.1,83200.0,26.3734,26.381,26.3284,26.3509,83200.0
2014-09-15 14:00:00,35.1,35.1,35.08,35.09,40000.0,26.3509,26.3509,26.3359,26.3434,40000.0
2014-09-15 14:05:00,35.09,35.1,35.06,35.08,56500.0,26.3434,26.3509,26.3209,26.3359,56500.0
2014-09-15 14:10:00,35.07,35.08,35.03,35.03,63600.0,26.3284,26.3359,26.2984,26.2984,63600.0
2014-09-15 14:15:00,35.03,35.04,35.02,35.04,64800.0,26.2984,26.3059,26.2909,26.3059,64800.0
2014-09-15 14:20:00,35.04,35.06,35.03,35.06,35100.0,26.3059,26.3209,26.2984,26.3209,35100.0
2014-09-15 14:25:00,35.06,35.13,35.05,35.13,80900.0,26.3209,26.3734,26.3134,26.3734,80900.0
2014-09-15 14:30:00,35.13,35.18,35.13,35.16,142900.0,26.3734,26.411,26.3734,26.396,142900.0
2014-09-15 14:35:00,35.17,35.21,35.16,35.2,80100.0,26.4035,26.4335,26.396,26.426,80100.0
2014-09-15 14:40:00,35.21,35.21,35.17,35.19,132500.0,26.4335,26.4335,26.4035,26.4185,132500.0
2014-09-15 14:45:00,35.19,35.19,35.15,35.16,75600.0,26.4185,26.4185,26.3885,26.396,75600.0
2014-09-15 14:50:00,35.15,35.19,35.15,35.17,57000.0,26.3885,26.4185,26.3885,26.4035,57000.0
2014-09-15 14:55:00,35.17,35.18,35.15,35.17,68400.0,26.4035,26.411,26.3885,26.4035,68400.0
2014-09-15 15:00:00,35.17,35.19,35.16,35.19,51800.0,26.4035,26.4185,26.396,26.4185,51800.0
2014-09-15 15:05:00,35.19,35.19,35.17,35.17,34700.0,26.4185,26.4185,26.4035,26.4035,34700.0
2014-09-15 15:10:00,35.17,35.17,35.15,35.16,67000.0,26.4035,26.4035,26.3885,26.396,67000.0
2014-09-15 15:15:00,35.17,35.2,35.16,35.2,93500.0,26.4035,26.426,26.396,26.426,93500.0
2014-09-15 15:20:00,35.2,35.21,35.17,35.19,173300.0,26.426,26.4335,26.4035,26.4185,173300.0
2014-09-15 15:25:00,35.19,35.22,35.19,35.2,126800.0,26.4185,26.441,26.4185,26.426,126800.0
2014-09-15 15:30:00,35.2,35.21,35.16,35.19,93500.0,26.426,26.4335,26.396,26.4185,93500.0
2014-09-15 15:35:00,35.18,35.19,35.15,35.17,88100.0,26.411,26.4185,26.3885,26.4035,88100.0
2014-09-15 15:40:00,35.16,35.17,35.14,35.15,95200.0,26.396,26.4035,26.381,26.3885,95200.0
2014-09-15 15:45:00,35.16,35.17,35.15,35.16,120400.0,26.396,26.4035,26.3885,26.396,120400.0
2014-09-15 15:50:00,35.16,35.2,35.15,35.2,213000.0,26.396,26.426,26.3885,26.426,213000.0
2014-09-15 15:55:00,35.19,35.21,35.18,35.2,425800.0,26.4185,26.4335,26.411,26.426,425800.0
2014-09-16 09:30:00,35.14,35.21,35.12,35.12,177900.0,26.381,26.4335,26.3659,26.3659,177900.0
2014-09-16 09:35:00,35.12,35.23,35.12,35.15,59000.0,26.3659,26.4485,26.3659,26.3885,59000.0
2014-09-16 09:40:00,35.15,35.2,35.12,35.2,66700.0,26.3885,26.426,26.3659,26.426,66700.0
2014-09-16 09:45:00,35.21,35.23,35.09,35.1,135000.0,26.4335,26.4485,26.3434,26.3509,135000.0
2014-09-16 09:50:00,35.1,35.17,35.1,35.12,83200.0,26.3509,26.4035,26.3509,26.3659,83200.0
2014-09-16 09:55:00,35.13,35.13,35.04,35.04,93800.0,26.3734,26.3734,26.3059,26.3059,93800.0
2014-09-16 10:00:00,35.05,35.09,35.04,35.08,181500.0,26.3134,26.3434,26.3059,26.3359,181500.0
2014-09-16 10:05:00,35.08,35.12,35.07,35.12,72300.0,26.3359,26.3659,26.3284,26.3659,72300.0
2014-09-16 10:10:00,35.12,35.17,35.11,35.16,63700.0,26.3659,26.4035,26.3584,26.396,63700.0
2014-09-16 10:15:00,35.16,35.2,35.15,35.15,79200.0,26.396,26.426,26.3885,26.3885,79200.0
2014-09-16 10:20:00,35.15,35.15,35.08,35.08,48700.0,26.3885,26.3885,26.3359,26.3359,48700.0
2014-09-16 10:25:00,35.08,35.13,35.08,35.09,41500.0,26.3359,26.3734,26.3359,26.3434,41500.0
2014-09-16 10:30:00,35.09,35.14,35.08,35.08,34900.0,26.3434,26.381,26.3359,26.3359,34900.0
2014-09-16 10:35:00,35.08,35.11,35.04,35.11,79200.0,26.3359,26.3584,26.3059,26.3584,79200.0
2014-09-16 10:40:00,35.11,35.11,35.05,35.06,48200.0,26.3584,26.3584,26.3134,26.3209,48200.0
2014-09-16 10:45:00,35.05,35.08,35.05,35.07,68200.0,26.3134,26.3359,26.3134,26.3284,68200.0
2014-09-16 10:50:00,35.07,35.07,35.02,35.04,64800.0,26.3284,26.3284,26.2909,26.3059,64800.0
2014-09-16 10:55:00,35.03,35.08,35.02,35.04,301200.0,26.2984,26.3359,26.2909,26.3059,301200.0
2014-09-16 11:00:00,35.04,35.04,34.94,34.94,167200.0,26.3059,26.3059,26.2308,26.2308,167200.0
2014-09-16 11:05:00,34.94,34.96,34.9,34.91,245000.0,26.2308,26.2458,26.2008,26.2083,245000.0
2014-09-16 11:10:00,34.91,34.94,34.9,34.92,67400.0,26.2083,26.2308,26.2008,26.2158,67400.0
2014-09-16 11:15:00,34.92,34.93,34.83,34.84,127000.0,26.2158,26.2233,26.1482,26.1557,127000.0
2014-09-16 11:20:00,34.85,34.97,34.84,34.95,182200.0,26.1632,26.2533,26.1557,26.2383,182200.0
2014-09-16 11:25:00,34.95,34.95,34.89,34.91,237400.0,26.2383,26.2383,26.1933,26.2083,237400.0
2014-09-16 11:30:00,34.91,35.03,34.91,35.01,208500.0,26.2083,26.2984,26.2083,26.2834,208500.0
2014-09-16 11:35:00,35.01,35.08,35.01,35.05,199200.0,26.2834,26.3359,26.2834,26.3134,199200.0
2014-09-16 11:40:00,35.05,35.08,35.04,35.05,55500.0,26.3134,26.3359,26.3059,26.3134,55500.0
2014-09-16 11:45:00,35.05,35.08,35.04,35.08,63100.0,26.3134,26.3359,26.3059,26.3359,63100.0
2014-09-16 11:50:00,35.08,35.15,35.08,35.11,111600.0,26.3359,26.3885,26.3359,26.3584,111600.0
2014-09-16 11:55:00,35.11,35.11,35.06,35.06,101200.0,26.3584,26.3584,26.3209,26.3209,101200.0
2014-09-16 12:00:00,35.06,35.08,35.01,35.05,66400.0,26.3209,26.3359,26.2834,26.3134,66400.0
2014-09-16 12:05:00,35.05,35.06,35.0,35.0,102900.0,26.3134,26.3209,26.2759,26.2759,102900.0
2014-09-16 12:10:00,35.0,35.05,35.0,35.05,39900.0,26.2759,26.3134,26.2759,26.3134,39900.0
2014-09-16 12:15:00,35.05,35.07,35.03,35.05,41200.0,26.3134,26.3284,26.2984,26.3134,41200.0
2014-09-16 12:20:00,35.05,35.08,35.04,35.08,66200.0,26.3134,26.3359,26.3059,26.3359,66200.0
2014-09-16 12:25:00,35.08,35.09,35.04,35.05,74800.0,26.3359,26.3434,26.3059,26.3134,74800.0
2014-09-16 12:30:00,35.05,35.05,35.03,35.03,66100.0,26.3134,26.3134,26.2984,26.2984,66100.0
2014-09-16 12:35:00,35.03,35.05,35.02,35.05,70500.0,26.2984,26.3134,26.2909,26.3134,70500.0
2014-09-16 12:40:00,35.04,35.04,35.02,35.02,43600.0,26.3059,26.3059,26.2909,26.2909,43600.0
2014-09-16 12:45:00,35.02,35.03,35.01,35.02,34100.0,26.2909,26.2984,26.2834,26.2909,34100.0
2014-09-16 12:50:00,35.03,35.05,35.02,35.05,38000.0,26.2984,26.3134,26.2909,26.3134,38000.0
2014-09-16 12:55:00,35.04,35.05,35.01,35.03,73600.0,26.3059,26.3134,26.2834,26.2984,73600.0
2014-09-16 13:00:00,35.03,35.07,35.03,35.05,69000.0,26.2984,26.3284,26.2984,26.3134,69000.0
2014-09-16 13:05:00,35.05,35.09,35.03,35.07,92200.0,26.3134,26.3434,26.2984,26.3284,92200.0
2014-09-16 13:10:00,35.08,35.1,35.07,35.08,91800.0,26.3359,26.3509,26.3284,26.3359,91800.0
2014-09-16 13:15:00,35.09,35.12,35.09,35.11,63200.0,26.3434,26.3659,26.3434,26.3584,63200.0
2014-09-16 13:20:00,35.11,35.15,35.1,35.15,73600.0,26.3584,26.3885,26.3509,26.3885,73600.0
2014-09-16 13:25:00,35.15,35.16,35.12,35.16,61800.0,26.3885,26.396,26.3659,26.396,61800.0
2014-09-16 13:30:00,35.16,35.17,35.14,35.17,58000.0,26.396,26.4035,26.381,26.4035,58000.0
2014-09-16 13:35:00,35.16,35.2,35.16,35.18,50900.0,26.396,26.426,26.396,26.411,50900.0
2014-09-16 13:40:00,35.18,35.18,35.15,35.16,62900.0,26.411,26.411,26.3885,26.396,62900.0
2014-09-16 13:45:00,35.17,35.18,35.15,35.15,52000.0,26.4035,26.411,26.3885,26.3885,52000.0
2014-09-16 13:50:00,35.16,35.16,35.13,35.15,58100.0,26.396,26.396,26.3734,26.3885,58100.0
2014-09-16 13:55:00,35.15,35.17,35.15,35.17,57500.0,26.3885,26.4035,26.3885,26.4035,57500.0
2014-09-16 14:00:00,35.16,35.18,35.16,35.17,43400.0,26.396,26.411,26.396,26.4035,43400.0
2014-09-16 14:05:00,35.16,35.2,35.16,35.17,49700.0,26.396,26.426,26.396,26.4035,49700.0
2014-09-16 14:10:00,35.17,35.2,35.17,35.2,58700.0,26.4035,26.426,26.4035,26.426,58700.0
2014-09-16 14:15:00,35.2,35.2,35.15,35.15,69900.0,26.426,26.426,26.3885,26.3885,69900.0
2014-09-16 14:20:00,35.16,35.18,35.15,35.15,40400.0,26.396,26.411,26.3885,26.3885,40400.0
2014-09-16 14:25:00,35.15,35.17,35.15,35.16,32000.0,26.3885,26.4035,26.3885,26.396,32000.0
2014-09-16 14:30:00,35.17,35.17,35.14,35.16,55200.0,26.4035,26.4035,26.381,26.396,55200.0
2014-09-16 14:35:00,35.16,35.17,35.15,35.15,55700.0,26.396,26.4035,26.3885,26.3885,55700.0
2014-09-16 14:40:00,35.15,35.16,35.14,35.16,41400.0,26.3885,26.396,26.381,26.396,41400.0
2014-09-16 14:45:00,35.17,35.18,35.06,35.1,222100.0,26.4035,26.411,26.3209,26.3509,222100.0
2014-09-16 14:50:00,35.1,35.11,35.08,35.11,40600.0,26.3509,26.3584,26.3359,26.3584,40600.0
2014-09-16 14:55:00,35.1,35.11,35.08,35.09,67200.0,26.3509,26.3584,26.3359,26.3434,67200.0
2014-09-16 15:00:00,35.09,35.1,35.07,35.07,62200.0,26.3434,26.3509,26.3284,26.3284,62200.0
2014-09-16 15:05:00,35.07,35.09,35.07,35.07,83400.0,26.3284,26.3434,26.3284,26.3284,83400.0
2014-09-16 15:10:00,35.07,35.08,35.04,35.06,59700.0,26.3284,26.3359,26.3059,26.3209,59700.0
2014-09-16 15:15:00,35.07,35.07,35.05,35.07,60600.0,26.3284,26.3284,26.3134,26.3284,60600.0
2014-09-16 15:20:00,35.07,35.07,35.04,35.07,87000.0,26.3284,26.3284,26.3059,26.3284,87000.0
2014-09-16 15:25:00,35.07,35.07,35.01,35.02,90000.0,26.3284,26.3284,26.2834,26.2909,90000.0
2014-09-16 15:30:00,35.02,35.05,35.01,35.03,104500.0,26.2909,26.3134,26.2834,26.2984,104500.0
2014-09-16 15:35:00,35.04,35.04,35.01,35.04,146000.0,26.3059,26.3059,26.2834,26.3059,146000.0
2014-09-16 15:40:00,35.03,35.11,35.03,35.11,193000.0,26.2984,26.3584,26.2984,26.3584,193000.0
2014-09-16 15:45:00,35.11,35.11,35.1,35.11,127500.0,26.3584,26.3584,26.3509,26.3584,127500.0
2014-09-16 15:50:00,35.11,35.13,35.1,35.12,323200.0,26.3584,26.3734,26.3509,26.3659,323200.0
2014-09-16 15:55:00,35.12,35.13,35.11,35.12,442700.0,26.3659,26.3734,26.3584,26.3659,442700.0
2014-09-17 09:30:00,35.19,35.4,35.19,35.39,183300.0,26.4185,26.5761,26.4185,26.5686,183300.0
2014-09-17 09:35:00,35.38,35.45,35.33,35.41,116600.0,26.5611,26.6137,26.5236,26.5837,116600.0
2014-09-17 09:40:00,35.41,35.45,35.38,35.43,116600.0,26.5837,26.6137,26.5611,26.5987,116600.0
2014-09-17 09:45:00,35.42,35.44,35.35,35.38,104800.0,26.5912,26.6062,26.5386,26.5611,104800.0
2014-09-17 09:50:00,35.38,35.4,35.32,35.37,142600.0,26.5611,26.5761,26.5161,26.5536,142600.0
2014-09-17 09:55:00,35.38,35.43,35.38,35.39,96200.0,26.5611,26.5987,26.5611,26.5686,96200.0
2014-09-17 10:00:00,35.4,35.45,35.38,35.4,253000.0,26.5761,26.6137,26.5611,26.5761,253000.0
2014-09-17 10:05:00,35.41,35.43,35.36,35.38,116700.0,26.5837,26.5987,26.5461,26.5611,116700.0
2014-09-17 10:10:00,35.37,35.4,35.36,35.37,44000.0,26.5536,26.5761,26.5461,26.5536,44000.0
2014-09-17 10:15:00,35.37,35.42,35.36,35.42,141600.0,26.5536,26.5912,26.5461,26.5912,141600.0
2014-09-17 10:20:00,35.42,35.43,35.38,35.4,54300.0,26.5912,26.5987,26.5611,26.5761,54300.0
2014-09-17 10:25:00,35.39,35.46,35.39,35.42,90000.0,26.5686,26.6212,26.5686,26.5912,90000.0
2014-09-17 10:30:00,35.43,35.45,35.39,35.41,72500.0,26.5987,26.6137,26.5686,26.5837,72500.0
2014-09-17 10:35:00,35.41,35.41,35.37,35.37,62800.0,26.5837,26.5837,26.5536,26.5536,62800.0
2014-09-17 10:40:00,35.37,35.43,35.37,35.41,98700.0,26.5536,26.5987,26.5536,26.5837,98700.0
2014-09-17 10:45:00,35.41,35.44,35.39,35.43,63300.0,26.5837,26.6062,26.5686,26.5987,63300.0
2014-09-17 10:50:00,35.42,35.43,35.39,35.4,36300.0,26.5912,26.5987,26.5686,26.5761,36300.0
2014-09-17 10:55:00,35.4,35.4,35.34,35.37,72300.0,26.5761,26.5761,26.5311,26.5536,72300.0
2014-09-17 11:00:00,35.36,35.38,35.34,35.37,145100.0,26.5461,26.5611,26.5311,26.5536,145100.0
2014-09-17 11:05:00,35.36,35.38,35.34,35.36,41100.0,26.5461,26.5611,26.5311,26.5461,41100.0
2014-09-17 11:10:00,35.36,35.4,35.34,35.4,31300.0,26.5461,26.5761,26.5311,26.5761,31300.0
2014-09-17 11:15:00,35.4,35.43,35.38,35.38,59500.0,26.5761,26.5987,26.5611,26.5611,59500.0
2014-09-17 11:20:00,35.38,35.38,35.33,35.33,59100.0,26.5611,26.5611,26.5236,26.5236,59100.0
2014-09-17 11:25:00,35.33,35.34,35.27,35.3,137800.0,26.5236,26.5311,26.4785,26.5011,137800.0
2014-09-17 11:30:00,35.29,35.3,35.25,35.26,32800.0,26.4936,26.5011,26.4635,26.471,32800.0
2014-09-17 11:35:00,35.27,35.3,35.25,35.27,50000.0,26.4785,26.5011,26.4635,26.4785,50000.0
2014-09-17 11:40:00,35.27,35.27,35.24,35.24,41000.0,26.4785,26.4785,26.456,26.456,41000.0
2014-09-17 11:45:00,35.24,35.26,35.23,35.26,180500.0,26.456,26.471,26.4485,26.471,180500.0
2014-09-17 11:50:00,35.26,35.3,35.25,35.29,61700.0,26.471,26.5011,26.4635,26.4936,61700.0
2014-09-17 11:55:00,35.3,35.3,35.28,35.29,26800.0,26.5011,26.5011,26.4861,26.4936,26800.0
2014-09-17 12:00:00,35.29,35.32,35.29,35.32,33300.0,26.4936,26.5161,26.4936,26.5161,33300.0
2014-09-17 12:05:00,35.32,35.35,35.3,35.3,44800.0,26.5161,26.5386,26.5011,26.5011,44800.0
2014-09-17 12:10:00,35.3,35.33,35.3,35.33,11400.0,26.5011,26.5236,26.5011,26.5236,11400.0
2014-09-17 12:15:00,35.34,35.34,35.31,35.31,20800.0,26.5311,26.5311,26.5086,26.5086,20800.0
2014-09-17 12:20:00,35.32,35.33,35.3,35.33,92700.0,26.5161,26.5236,26.5011,26.5236,92700.0
2014-09-17 12:25:00,35.32,35.33,35.3,35.3,50400.0,26.5161,26.5236,26.5011,26.5011,50400.0
2014-09-17 12:30:00,35.3,35.31,35.29,35.3,17000.0,26.5011,26.5086,26.4936,26.5011,17000.0
2014-09-17 12:35:00,35.3,35.32,35.29,35.32,25900.0,26.5011,26.5161,26.4936,26.5161,25900.0
2014-09-17 12:40:00,35.32,35.34,35.31,35.34,23000.0,26.5161,26.5311,26.5086,26.5311,23000.0
2014-09-17 12:45:00,35.33,35.34,35.28,35.29,23500.0,26.5236,26.5311,26.4861,26.4936,23500.0
2014-09-17 12:50:00,35.28,35.29,35.27,35.27,17800.0,26.4861,26.4936,26.4785,26.4785,17800.0
2014-09-17 12:55:00,35.28,35.3,35.27,35.27,23600.0,26.4861,26.5011,26.4785,26.4785,23600.0
2014-09-17 13:00:00,35.27,35.3,35.26,35.3,22900.0,26.4785,26.5011,26.471,26.5011,22900.0
2014-09-17 13:05:00,35.3,35.3,35.28,35.3,22900.0,26.5011,26.5011,26.4861,26.5011,22900.0
2014-09-17 13:10:00,35.3,35.33,35.29,35.33,23200.0,26.5011,26.5236,26.4936,26.5236,23200.0
2014-09-17 13:15:00,35.32,35.33,35.3,35.32,30500.0,26.5161,26.5236,26.5011,26.5161,30500.0
2014-09-17 13:20:00,35.32,35.32,35.29,35.31,25700.0,26.5161,26.5161,26.4936,26.5086,25700.0
2014-09-17 13:25:00,35.3,35.32,35.3,35.31,25000.0,26.5011,26.5161,26.5011,26.5086,25000.0
2014-09-17 13:30:00,35.3,35.31,35.27,35.3,27800.0,26.5011,26.5086,26.4785,26.5011,27800.0
2014-09-17 13:35:00,35.3,35.31,35.28,35.3,28200.0,26.5011,26.5086,26.4861,26.5011,28200.0
2014-09-17 13:40:00,35.3,35.33,35.27,35.31,35900.0,26.5011,26.5236,26.4785,26.5086,35900.0
2014-09-17 13:45:00,35.31,35.31,35.28,35.28,25800.0,26.5086,26.5086,26.4861,26.4861,25800.0
2014-09-17 13:50:00,35.28,35.31,35.27,35.29,46700.0,26.4861,26.5086,26.4785,26.4936,46700.0
2014-09-17 13:55:00,35.3,35.34,35.29,35.32,61700.0,26.5011,26.5311,26.4936,26.5161,61700.0
2014-09-17 14:00:00,35.32,35.4,35.1,35.15,227000.0,26.5161,26.5761,26.3509,26.3885,227000.0
2014-09-17 14:05:00,35.14,35.4,35.14,35.38,129800.0,26.381,26.5761,26.381,26.5611,129800.0
2014-09-17 14:10:00,35.39,35.6,35.39,35.56,263100.0,26.5686,26.7263,26.5686,26.6963,263100.0
2014-09-17 14:15:00,35.57,35.69,35.54,35.68,433500.0,26.7038,26.7939,26.6812,26.7864,433500.0
2014-09-17 14:20:00,35.68,35.76,35.63,35.76,432600.0,26.7864,26.8464,26.7488,26.8464,432600.0
2014-09-17 14:25:00,35.75,35.78,35.73,35.74,222700.0,26.8389,26.8614,26.8239,26.8314,222700.0
2014-09-17 14:30:00,35.74,35.75,35.58,35.58,274200.0,26.8314,26.8389,26.7113,26.7113,274200.0
2014-09-17 14:35:00,35.57,35.6,35.5,35.51,261200.0,26.7038,26.7263,26.6512,26.6587,261200.0
2014-09-17 14:40:00,35.52,35.6,35.51,35.55,192900.0,26.6662,26.7263,26.6587,26.6888,192900.0
2014-09-17 14:45:00,35.55,35.56,35.47,35.52,170400.0,26.6888,26.6963,26.6287,26.6662,170400.0
2014-09-17 14:50:00,35.52,35.58,35.49,35.58,90300.0,26.6662,26.7113,26.6437,26.7113,90300.0
2014-09-17 14:55:00,35.58,35.6,35.51,35.57,72500.0,26.7113,26.7263,26.6587,26.7038,72500.0
2014-09-17 15:00:00,35.57,35.66,35.55,35.65,203700.0,26.7038,26.7713,26.6888,26.7638,203700.0
2014-09-17 15:05:00,35.65,35.74,35.65,35.72,131500.0,26.7638,26.8314,26.7638,26.8164,131500.0
2014-09-17 15:10:00,35.71,35.74,35.68,35.73,138700.0,26.8089,26.8314,26.7864,26.8239,138700.0
2014-09-17 15:15:00,35.74,35.76,35.69,35.7,127700.0,26.8314,26.8464,26.7939,26.8014,127700.0
2014-09-17 15:20:00,35.7,35.7,35.56,35.59,213500.0,26.8014,26.8014,26.6963,26.7188,213500.0
2014-09-17 15:25:00,35.59,35.66,35.55,35.65,154600.0,26.7188,26.7713,26.6888,26.7638,154600.0
2014-09-17 15:30:00,35.65,35.68,35.61,35.63,297700.0,26.7638,26.7864,26.7338,26.7488,297700.0
2014-09-17 15:35:00,35.62,35.66,35.61,35.62,550900.0,26.7413,26.7713,26.7338,26.7413,550900.0
2014-09-17 15:40:00,35.63,35.65,35.61,35.65,200300.0,26.7488,26.7638,26.7338,26.7638,200300.0
2014-09-17 15:45:00,35.65,35.65,35.55,35.58,322800.0,26.7638,26.7638,26.6888,26.7113,322800.0
2014-09-17 15:50:00,35.57,35.62,35.55,35.55,232500.0,26.7038,26.7413,26.6888,26.6888,232500.0
2014-09-17 15:55:00,35.55,35.57,35.51,35.55,483400.0,26.6888,26.7038,26.6587,26.6888,483400.0
2014-09-18 09:30:00,35.67,35.85,35.64,35.85,192300.0,26.7788,26.914,26.7563,26.914,192300.0
2014-09-18 09:35:00,35.85,35.88,35.75,35.88,152500.0,26.914,26.9365,26.8389,26.9365,152500.0
2014-09-18 09:40:00,35.87,35.95,35.81,35.92,270400.0,26.929,26.9891,26.8839,26.9665,270400.0
2014-09-18 09:45:00,35.91,35.92,35.87,35.91,140400.0,26.959,26.9665,26.929,26.959,140400.0
2014-09-18 09:50:00,35.91,35.95,35.88,35.95,122900.0,26.959,26.9891,26.9365,26.9891,122900.0
2014-09-18 09:55:00,35.95,35.99,35.92,35.98,145400.0,26.9891,27.0191,26.9665,27.0116,145400.0
2014-09-18 10:00:00,35.98,36.05,35.96,36.04,197200.0,27.0116,27.0641,26.9966,27.0566,197200.0
2014-09-18 10:05:00,36.05,36.12,36.04,36.12,149500.0,27.0641,27.1167,27.0566,27.1167,149500.0
2014-09-18 10:10:00,36.12,36.15,36.09,36.13,167500.0,27.1167,27.1392,27.0942,27.1242,167500.0
2014-09-18 10:15:00,36.12,36.16,36.11,36.14,104400.0,27.1167,27.1467,27.1092,27.1317,104400.0
2014-09-18 10:20:00,36.14,36.19,36.14,36.14,109500.0,27.1317,27.1692,27.1317,27.1317,109500.0
2014-09-18 10:25:00,36.14,36.17,36.06,36.08,163900.0,27.1317,27.1542,27.0716,27.0866,163900.0
2014-09-18 10:30:00,36.06,36.18,36.06,36.17,161100.0,27.0716,27.1617,27.0716,27.1542,161100.0
2014-09-18 10:35:00,36.17,36.19,36.15,36.19,92500.0,27.1542,27.1692,27.1392,27.1692,92500.0
2014-09-18 10:40:00,36.19,36.2,36.12,36.16,107900.0,27.1692,27.1767,27.1167,27.1467,107900.0
2014-09-18 10:45:00,36.17,36.25,36.17,36.25,138700.0,27.1542,27.2143,27.1542,27.2143,138700.0
2014-09-18 10:50:00,36.25,36.25,36.2,36.25,134900.0,27.2143,27.2143,27.1767,27.2143,134900.0
2014-09-18 10:55:00,36.24,36.24,36.13,36.15,91200.0,27.2068,27.2068,27.1242,27.1392,91200.0
2014-09-18 11:00:00,36.15,36.16,36.1,36.1,58600.0,27.1392,27.1467,27.1017,27.1017,58600.0
2014-09-18 11:05:00,36.1,36.18,36.09,36.16,93800.0,27.1017,27.1617,27.0942,27.1467,93800.0
2014-09-18 11:10:00,36.17,36.17,36.07,36.12,77200.0,27.1542,27.1542,27.0791,27.1167,77200.0
2014-09-18 11:15:00,36.12,36.12,36.06,36.07,51100.0,27.1167,27.1167,27.0716,27.0791,51100.0
2014-09-18 11:20:00,36.07,36.15,36.07,36.15,99000.0,27.0791,27.1392,27.0791,27.1392,99000.0
2014-09-18 11:25:00,36.15,36.16,36.04,36.07,954600.0,27.1392,27.1467,27.0566,27.0791,954600.0
2014-09-18 11:30:00,36.08,36.12,36.04,36.1,819200.0,27.0866,27.1167,27.0566,27.1017,819200.0
2014-09-18 11:35:00,36.1,36.1,36.07,36.09,43100.0,27.1017,27.1017,27.0791,27.0942,43100.0
2014-09-18 11:40:00,36.09,36.11,36.05,36.11,88800.0,27.0942,27.1092,27.0641,27.1092,88800.0
2014-09-18 11:45:00,36.1,36.13,36.09,36.1,51200.0,27.1017,27.1242,27.0942,27.1017,51200.0
2014-09-18 11:50:00,36.1,36.11,36.07,36.09,37200.0,27.1017,27.1092,27.0791,27.0942,37200.0
2014-09-18 11:55:00,36.09,36.16,36.09,36.14,74400.0,27.0942,27.1467,27.0942,27.1317,74400.0
2014-09-18 12:00:00,36.14,36.18,36.13,36.15,98300.0,27.1317,27.1617,27.1242,27.1392,98300.0
2014-09-18 12:05:00,36.15,36.16,36.11,36.12,48700.0,27.1392,27.1467,27.1092,27.1167,48700.0
2014-09-18 12:10:00,36.13,36.13,36.09,36.11,89600.0,27.1242,27.1242,27.0942,27.1092,89600.0
2014-09-18 12:15:00,36.11,36.11,36.08,36.09,59200.0,27.1092,27.1092,27.0866,27.0942,59200.0
2014-09-18 12:20:00,36.1,36.13,36.06,36.09,229500.0,27.1017,27.1242,27.0716,27.0942,229500.0
2014-09-18 12:25:00,36.09,36.22,36.09,36.19,123900.0,27.0942,27.1918,27.0942,27.1692,123900.0
2014-09-18 12:30:00,36.2,36.22,36.18,36.18,114500.0,27.1767,27.1918,27.1617,27.1617,114500.0
2014-09-18 12:35:00,36.18,36.2,36.16,36.16,222900.0,27.1617,27.1767,27.1467,27.1467,222900.0
2014-09-18 12:40:00,36.17,36.18,36.14,36.15,320300.0,27.1542,27.1617,27.1317,27.1392,320300.0
2014-09-18 12:45:00,36.15,36.2,36.15,36.19,221200.0,27.1392,27.1767,27.1392,27.1692,221200.0
2014-09-18 12:50:00,36.19,36.2,36.15,36.17,112800.0,27.1692,27.1767,27.1392,27.1542,112800.0
2014-09-18 12:55:00,36.17,36.2,36.16,36.17,120600.0,27.1542,27.1767,27.1467,27.1542,120600.0
2014-09-18 13:00:00,36.16,36.2,36.16,36.18,152100.0,27.1467,27.1767,27.1467,27.1617,152100.0
2014-09-18 13:05:00,36.17,36.19,36.14,36.15,170000.0,27.1542,27.1692,27.1317,27.1392,170000.0
2014-09-18 13:10:00,36.15,36.15,36.14,36.15,50900.0,27.1392,27.1392,27.1317,27.1392,50900.0
2014-09-18 13:15:00,36.15,36.2,36.15,36.17,97700.0,27.1392,27.1767,27.1392,27.1542,97700.0
2014-09-18 13:20:00,36.17,36.18,36.14,36.15,119500.0,27.1542,27.1617,27.1317,27.1392,119500.0
2014-09-18 13:25:00,36.14,36.16,36.12,36.15,69100.0,27.1317,27.1467,27.1167,27.1392,69100.0
2014-09-18 13:30:00,36.15,36.15,36.08,36.09,51200.0,27.1392,27.1392,27.0866,27.0942,51200.0
2014-09-18 13:35:00,36.09,36.09,36.06,36.07,111300.0,27.0942,27.0942,27.0716,27.0791,111300.0
2014-09-18 13:40:00,36.06,36.07,35.97,35.97,115300.0,27.0716,27.0791,27.0041,27.0041,115300.0
2014-09-18 13:45:00,35.98,36.03,35.97,36.03,92400.0,27.0116,27.0491,27.0041,27.0491,92400.0
2014-09-18 13:50:00,36.02,36.03,35.99,36.02,89100.0,27.0416,27.0491,27.0191,27.0416,89100.0
2014-09-18 13:55:00,36.02,36.02,36.0,36.01,65700.0,27.0416,27.0416,27.0266,27.0341,65700.0
2014-09-18 14:00:00,36.01,36.03,36.0,36.02,100200.0,27.0341,27.0491,27.0266,27.0416,100200.0
2014-09-18 14:05:00,36.02,36.07,36.02,36.07,103300.0,27.0416,27.0791,27.0416,27.0791,103300.0
2014-09-18 14:10:00,36.07,36.07,36.05,36.05,62400.0,27.0791,27.0791,27.0641,27.0641,62400.0
2014-09-18 14:15:00,36.05,36.06,36.04,36.04,27200.0,27.0641,27.0716,27.0566,27.0566,27200.0
2014-09-18 14:20:00,36.04,36.04,36.01,36.01,41200.0,27.0566,27.0566,27.0341,27.0341,41200.0
2014-09-18 14:25:00,36.02,36.02,36.01,36.02,38600.0,27.0416,27.0416,27.0341,27.0416,38600.0
2014-09-18 14:30:00,36.02,36.03,36.02,36.03,78400.0,27.0416,27.0491,27.0416,27.0491,78400.0
2014-09-18 14:35:00,36.03,36.05,36.02,36.04,80500.0,27.0491,27.0641,27.0416,27.0566,80500.0
2014-09-18 14:40:00,36.05,36.06,36.04,36.05,45500.0,27.0641,27.0716,27.0566,27.0641,45500.0
2014-09-18 14:45:00,36.05,36.09,36.05,36.09,107600.0,27.0641,27.0942,27.0641,27.0942,107600.0
2014-09-18 14:50:00,36.09,36.11,36.08,36.11,115400.0,27.0942,27.1092,27.0866,27.1092,115400.0
2014-09-18 14:55:00,36.1,36.11,36.1,36.11,60000.0,27.1017,27.1092,27.1017,27.1092,60000.0
2014-09-18 15:00:00,36.11,36.15,36.1,36.15,117900.0,27.1092,27.1392,27.1017,27.1392,117900.0
2014-09-18 15:05:00,36.15,36.19,36.14,36.19,280400.0,27.1392,27.1692,27.1317,27.1692,280400.0
2014-09-18 15:10:00,36.19,36.2,36.16,36.16,267000.0,27.1692,27.1767,27.1467,27.1467,267000.0
2014-09-18 15:15:00,36.16,36.17,36.15,36.16,122700.0,27.1467,27.1542,27.1392,27.1467,122700.0
2014-09-18 15:20:00,36.16,36.18,36.16,36.16,200600.0,27.1467,27.1617,27.1467,27.1467,200600.0
2014-09-18 15:25:00,36.16,36.17,36.15,36.16,306400.0,27.1467,27.1542,27.1392,27.1467,306400.0
2014-09-18 15:30:00,36.16,36.16,36.15,36.15,86600.0,27.1467,27.1467,27.1392,27.1392,86600.0
2014-09-18 15:35:00,36.15,36.18,36.14,36.18,283700.0,27.1392,27.1617,27.1317,27.1617,283700.0
2014-09-18 15:40:00,36.18,36.19,36.16,36.18,198400.0,27.1617,27.1692,27.1467,27.1617,198400.0
2014-09-18 15:45:00,36.18,36.2,36.14,36.15,464300.0,27.1617,27.1767,27.1317,27.1392,464300.0
2014-09-18 15:50:00,36.15,36.2,36.15,36.2,367200.0,27.1392,27.1767,27.1392,27.1767,367200.0
2014-09-18 15:55:00,36.2,36.2,36.13,36.14,1408800.0,27.1767,27.1767,27.1242,27.1317,1408800.0
2014-09-19 09:30:00,36.41,36.44,36.3,36.32,1651400.0,27.3344,27.3569,27.2518,27.2668,1651400.0
2014-09-19 09:35:00,36.32,36.32,36.2,36.29,250400.0,27.2668,27.2668,27.1767,27.2443,250400.0
2014-09-19 09:40:00,36.28,36.32,36.26,36.29,354200.0,27.2368,27.2668,27.2218,27.2443,354200.0
2014-09-19 09:45:00,36.29,36.32,36.28,36.3,195700.0,27.2443,27.2668,27.2368,27.2518,195700.0
2014-09-19 09:50:00,36.3,36.32,36.27,36.29,164600.0,27.2518,27.2668,27.2293,27.2443,164600.0
2014-09-19 09:55:00,36.29,36.31,36.27,36.3,126000.0,27.2443,27.2593,27.2293,27.2518,126000.0
2014-09-19 10:00:00,36.31,36.38,36.3,36.34,166800.0,27.2593,27.3119,27.2518,27.2818,166800.0
2014-09-19 10:05:00,36.34,36.38,36.34,36.35,141900.0,27.2818,27.3119,27.2818,27.2893,141900.0
2014-09-19 10:10:00,36.34,36.37,36.33,36.35,204400.0,27.2818,27.3044,27.2743,27.2893,204400.0
2014-09-19 10:15:00,36.36,36.36,36.32,36.34,273400.0,27.2969,27.2969,27.2668,27.2818,273400.0
2014-09-19 10:20:00,36.33,36.34,36.31,36.33,262000.0,27.2743,27.2818,27.2593,27.2743,262000.0
2014-09-19 10:25:00,36.32,36.33,36.25,36.28,322200.0,27.2668,27.2743,27.2143,27.2368,322200.0
2014-09-19 10:30:00,36.28,36.28,36.22,36.24,121300.0,27.2368,27.2368,27.1918,27.2068,121300.0
2014-09-19 10:35:00,36.23,36.25,36.19,36.19,106700.0,27.1993,27.2143,27.1692,27.1692,106700.0
2014-09-19 10:40:00,36.19,36.19,36.15,36.16,74200.0,27.1692,27.1692,27.1392,27.1467,74200.0
2014-09-19 10:45:00,36.15,36.18,36.13,36.15,124600.0,27.1392,27.1617,27.1242,27.1392,124600.0
2014-09-19 10:50:00,36.15,36.18,36.12,36.16,141000.0,27.1392,27.1617,27.1167,27.1467,141000.0
2014-09-19 10:55:00,36.16,36.17,36.12,36.15,90100.0,27.1467,27.1542,27.1167,27.1392,90100.0
2014-09-19 11:00:00,36.15,36.17,36.11,36.17,44400.0,27.1392,27.1542,27.1092,27.1542,44400.0
2014-09-19 11:05:00,36.17,36.18,36.12,36.15,119900.0,27.1542,27.1617,27.1167,27.1392,119900.0
2014-09-19 11:10:00,36.15,36.16,36.07,36.09,88100.0,27.1392,27.1467,27.0791,27.0942,88100.0
2014-09-19 11:15:00,36.08,36.15,36.08,36.1,95000.0,27.0866,27.1392,27.0866,27.1017,95000.0
2014-09-19 11:20:00,36.1,36.14,36.07,36.07,107000.0,27.1017,27.1317,27.0791,27.0791,107000.0
2014-09-19 11:25:00,36.06,36.1,36.04,36.1,85400.0,27.0716,27.1017,27.0566,27.1017,85400.0
2014-09-19 11:30:00,36.09,36.1,36.02,36.06,98900.0,27.0942,27.1017,27.0416,27.0716,98900.0
2014-09-19 11:35:00,36.06,36.06,36.01,36.04,67300.0,27.0716,27.0716,27.0341,27.0566,67300.0
2014-09-19 11:40:00,36.04,36.09,36.03,36.07,146900.0,27.0566,27.0942,27.0491,27.0791,146900.0
2014-09-19 11:45:00,36.06,36.06,36.0,36.04,120600.0,27.0716,27.0716,27.0266,27.0566,120600.0
2014-09-19 11:50:00,36.04,36.05,36.03,36.05,26500.0,27.0566,27.0641,27.0491,27.0641,26500.0
2014-09-19 11:55:00,36.06,36.08,36.02,36.02,78800.0,27.0716,27.0866,27.0416,27.0416,78800.0
2014-09-19 12:00:00,36.02,36.02,35.96,35.99,144700.0,27.0416,27.0416,26.9966,27.0191,144700.0
2014-09-19 12:05:00,36.0,36.0,35.92,35.96,83800.0,27.0266,27.0266,26.9665,26.9966,83800.0
2014-09-19 12:10:00,35.96,35.98,35.95,35.95,45100.0,26.9966,27.0116,26.9891,26.9891,45100.0
2014-09-19 12:15:00,35.95,35.98,35.93,35.96,85700.0,26.9891,27.0116,26.974,26.9966,85700.0
2014-09-19 12:20:00,35.96,36.0,35.95,36.0,35900.0,26.9966,27.0266,26.9891,27.0266,35900.0
2014-09-19 12:25:00,36.0,36.03,36.0,36.03,130400.0,27.0266,27.0491,27.0266,27.0491,130400.0
2014-09-19 12:30:00,36.03,36.04,36.02,36.03,76500.0,27.0491,27.0566,27.0416,27.0491,76500.0
2014-09-19 12:35:00,36.03,36.05,36.02,36.02,102600.0,27.0491,27.0641,27.0416,27.0416,102600.0
2014-09-19 12:40:00,36.02,36.03,35.99,36.0,79900.0,27.0416,27.0491,27.0191,27.0266,79900.0
2014-09-19 12:45:00,35.99,36.0,35.92,35.93,144900.0,27.0191,27.0266,26.9665,26.974,144900.0
2014-09-19 12:50:00,35.92,35.94,35.86,35.86,92100.0,26.9665,26.9815,26.9215,26.9215,92100.0
2014-09-19 12:55:00,35.87,35.91,35.84,35.85,203400.0,26.929,26.959,26.9065,26.914,203400.0
2014-09-19 13:00:00,35.84,35.86,35.76,35.81,140500.0,26.9065,26.9215,26.8464,26.8839,140500.0
2014-09-19 13:05:00,35.81,35.83,35.79,35.79,33000.0,26.8839,26.899,26.8689,26.8689,33000.0
2014-09-19 13:10:00,35.79,35.8,35.72,35.79,63500.0,26.8689,26.8764,26.8164,26.8689,63500.0
2014-09-19 13:15:00,35.79,35.82,35.78,35.8,61900.0,26.8689,26.8915,26.8614,26.8764,61900.0
2014-09-19 13:20:00,35.8,35.86,35.79,35.82,84300.0,26.8764,26.9215,26.8689,26.8915,84300.0
2014-09-19 13:25:00,35.83,35.85,35.82,35.85,48000.0,26.899,26.914,26.8915,26.914,48000.0
2014-09-19 13:30:00,35.86,35.89,35.85,35.87,41700.0,26.9215,26.944,26.914,26.929,41700.0
2014-09-19 13:35:00,35.86,35.89,35.85,35.86,44000.0,26.9215,26.944,26.914,26.9215,44000.0
2014-09-19 13:40:00,35.86,35.86,35.8,35.81,68600.0,26.9215,26.9215,26.8764,26.8839,68600.0
2014-09-19 13:45:00,35.81,35.86,35.8,35.86,135300.0,26.8839,26.9215,26.8764,26.9215,135300.0
2014-09-19 13:50:00,35.86,35.89,35.8,35.86,175500.0,26.9215,26.944,26.8764,26.9215,175500.0
2014-09-19 13:55:00,35.86,35.86,35.8,35.82,55700.0,26.9215,26.9215,26.8764,26.8915,55700.0
2014-09-19 14:00:00,35.82,35.84,35.81,35.81,30500.0,26.8915,26.9065,26.8839,26.8839,30500.0
2014-09-19 14:05:00,35.81,35.82,35.77,35.81,213800.0,26.8839,26.8915,26.8539,26.8839,213800.0
2014-09-19 14:10:00,35.81,35.82,35.77,35.77,186000.0,26.8839,26.8915,26.8539,26.8539,186000.0
2014-09-19 14:15:00,35.77,35.78,35.76,35.77,39000.0,26.8539,26.8614,26.8464,26.8539,39000.0
2014-09-19 14:20:00,35.78,35.8,35.77,35.79,81000.0,26.8614,26.8764,26.8539,26.8689,81000.0
2014-09-19 14:25:00,35.79,35.86,35.78,35.85,153400.0,26.8689,26.9215,26.8614,26.914,153400.0
2014-09-19 14:30:00,35.86,35.87,35.82,35.84,62900.0,26.9215,26.929,26.8915,26.9065,62900.0
2014-09-19 14:35:00,35.84,35.85,35.8,35.85,176600.0,26.9065,26.914,26.8764,26.914,176600.0
2014-09-19 14:40:00,35.84,35.86,35.8,35.81,235700.0,26.9065,26.9215,26.8764,26.8839,235700.0
2014-09-19 14:45:00,35.81,35.87,35.8,35.85,104700.0,26.8839,26.929,26.8764,26.914,104700.0
2014-09-19 14:50:00,35.86,35.86,35.82,35.82,44500.0,26.9215,26.9215,26.8915,26.8915,44500.0
2014-09-19 14:55:00,35.83,35.86,35.81,35.86,123600.0,26.899,26.9215,26.8839,26.9215,123600.0
2014-09-19 15:00:00,35.86,35.86,35.84,35.86,121900.0,26.9215,26.9215,26.9065,26.9215,121900.0
2014-09-19 15:05:00,35.86,35.86,35.84,35.85,89200.0,26.9215,26.9215,26.9065,26.914,89200.0
2014-09-19 15:10:00,35.86,35.9,35.84,35.88,124600.0,26.9215,26.9515,26.9065,26.9365,124600.0
2014-09-19 15:15:00,35.87,35.87,35.78,35.79,203200.0,26.929,26.929,26.8614,26.8689,203200.0
2014-09-19 15:20:00,35.8,35.83,35.79,35.83,90700.0,26.8764,26.899,26.8689,26.899,90700.0
2014-09-19 15:25:00,35.83,35.84,35.82,35.83,163300.0,26.899,26.9065,26.8915,26.899,163300.0
2014-09-19 15:30:00,35.83,35.83,35.77,35.81,294900.0,26.899,26.899,26.8539,26.8839,294900.0
2014-09-19 15:35:00,35.8,35.81,35.79,35.8,158800.0,26.8764,26.8839,26.8689,26.8764,158800.0
2014-09-19 15:40:00,35.8,35.87,35.79,35.85,255700.0,26.8764,26.929,26.8689,26.914,255700.0
2014-09-19 15:45:00,35.84,35.87,35.78,35.82,664300.0,26.9065,26.929,26.8614,26.8915,664300.0
2014-09-19 15:50:00,35.83,35.83,35.79,35.8,477800.0,26.899,26.899,26.8689,26.8764,477800.0
2014-09-19 15:55:00,35.8,35.8,35.72,35.75,1718200.0,26.8764,26.8764,26.8164,26.8389,1718200.0
2014-09-22 09:30:00,35.7,35.8,35.63,35.63,241200.0,26.8014,26.8764,26.7488,26.7488,241200.0
2014-09-22 09:35:00,35.62,35.66,35.57,35.61,157600.0,26.7413,26.7713,26.7038,26.7338,157600.0
2014-09-22 09:40:00,35.61,35.61,35.48,35.57,222700.0,26.7338,26.7338,26.6362,26.7038,222700.0
2014-09-22 09:45:00,35.57,35.62,35.56,35.6,183400.0,26.7038,26.7413,26.6963,26.7263,183400.0
2014-09-22 09:50:00,35.6,35.67,35.58,35.66,186900.0,26.7263,26.7788,26.7113,26.7713,186900.0
2014-09-22 09:55:00,35.66,35.68,35.6,35.61,88200.0,26.7713,26.7864,26.7263,26.7338,88200.0
2014-09-22 10:00:00,35.6,35.61,35.54,35.55,150600.0,26.7263,26.7338,26.6812,26.6888,150600.0
2014-09-22 10:05:00,35.54,35.63,35.53,35.62,104300.0,26.6812,26.7488,26.6737,26.7413,104300.0
2014-09-22 10:10:00,35.63,35.64,35.58,35.58,77000.0,26.7488,26.7563,26.7113,26.7113,77000.0
2014-09-22 10:15:00,35.58,35.58,35.46,35.48,154800.0,26.7113,26.7113,26.6212,26.6362,154800.0
2014-09-22 10:20:00,35.48,35.5,35.45,35.47,86500.0,26.6362,26.6512,26.6137,26.6287,86500.0
2014-09-22 10:25:00,35.47,35.48,35.45,35.47,96300.0,26.6287,26.6362,26.6137,26.6287,96300.0
2014-09-22 10:30:00,35.48,35.48,35.38,35.4,137300.0,26.6362,26.6362,26.5611,26.5761,137300.0
2014-09-22 10:35:00,35.39,35.43,35.38,35.38,159700.0,26.5686,26.5987,26.5611,26.5611,159700.0
2014-09-22 10:40:00,35.38,35.39,35.33,35.37,80400.0,26.5611,26.5686,26.5236,26.5536,80400.0
2014-09-22 10:45:00,35.37,35.41,35.31,35.31,164400.0,26.5536,26.5837,26.5086,26.5086,164400.0
2014-09-22 10:50:00,35.31,35.34,35.3,35.31,93400.0,26.5086,26.5311,26.5011,26.5086,93400.0
2014-09-22 10:55:00,35.31,35.37,35.3,35.37,69400.0,26.5086,26.5536,26.5011,26.5536,69400.0
2014-09-22 11:00:00,35.37,35.37,35.34,35.35,83600.0,26.5536,26.5536,26.5311,26.5386,83600.0
2014-09-22 11:05:00,35.34,35.36,35.33,35.34,54200.0,26.5311,26.5461,26.5236,26.5311,54200.0
2014-09-22 11:10:00,35.34,35.36,35.31,35.32,150000.0,26.5311,26.5461,26.5086,26.5161,150000.0
2014-09-22 11:15:00,35.31,35.39,35.31,35.39,69600.0,26.5086,26.5686,26.5086,26.5686,69600.0
2014-09-22 11:20:00,35.39,35.44,35.38,35.43,51600.0,26.5686,26.6062,26.5611,26.5987,51600.0
2014-09-22 11:25:00,35.43,35.44,35.38,35.4,64700.0,26.5987,26.6062,26.5611,26.5761,64700.0
2014-09-22 11:30:00,35.4,35.4,35.35,35.36,58400.0,26.5761,26.5761,26.5386,26.5461,58400.0
2014-09-22 11:35:00,35.37,35.38,35.3,35.3,147200.0,26.5536,26.5611,26.5011,26.5011,147200.0
2014-09-22 11:40:00,35.31,35.32,35.28,35.29,97200.0,26.5086,26.5161,26.4861,26.4936,97200.0
2014-09-22 11:45:00,35.29,35.3,35.21,35.26,130800.0,26.4936,26.5011,26.4335,26.471,130800.0
2014-09-22 11:50:00,35.26,35.27,35.21,35.24,86300.0,26.471,26.4785,26.4335,26.456,86300.0
2014-09-22 11:55:00,35.25,35.26,35.23,35.26,58200.0,26.4635,26.471,26.4485,26.471,58200.0
2014-09-22 12:00:00,35.27,35.27,35.2,35.2,104400.0,26.4785,26.4785,26.426,26.426,104400.0
2014-09-22 12:05:00,35.2,35.24,35.2,35.23,50500.0,26.426,26.456,26.426,26.4485,50500.0
2014-09-22 12:10:00,35.22,35.23,35.2,35.21,51400.0,26.441,26.4485,26.426,26.4335,51400.0
2014-09-22 12:15:00,35.21,35.24,35.19,35.19,122800.0,26.4335,26.456,26.4185,26.4185,122800.0
2014-09-22 12:20:00,35.2,35.22,35.19,35.19,223800.0,26.426,26.441,26.4185,26.4185,223800.0
2014-09-22 12:25:00,35.19,35.21,35.16,35.17,139600.0,26.4185,26.4335,26.396,26.4035,139600.0
2014-09-22 12:30:00,35.18,35.21,35.16,35.19,76200.0,26.411,26.4335,26.396,26.4185,76200.0
2014-09-22 12:35:00,35.2,35.21,35.17,35.19,42700.0,26.426,26.4335,26.4035,26.4185,42700.0
2014-09-22 12:40:00,35.19,35.23,35.18,35.21,125000.0,26.4185,26.4485,26.411,26.4335,125000.0
2014-09-22 12:45:00,35.22,35.28,35.21,35.28,107600.0,26.441,26.4861,26.4335,26.4861,107600.0
2014-09-22 12:50:00,35.28,35.3,35.27,35.3,52000.0,26.4861,26.5011,26.4785,26.5011,52000.0
2014-09-22 12:55:00,35.3,35.31,35.23,35.24,67400.0,26.5011,26.5086,26.4485,26.456,67400.0
2014-09-22 13:00:00,35.25,35.25,35.2,35.21,43700.0,26.4635,26.4635,26.426,26.4335,43700.0
2014-09-22 13:05:00,35.21,35.24,35.2,35.21,70700.0,26.4335,26.456,26.426,26.4335,70700.0
2014-09-22 13:10:00,35.21,35.22,35.17,35.21,54400.0,26.4335,26.441,26.4035,26.4335,54400.0
2014-09-22 13:15:00,35.21,35.24,35.19,35.2,49800.0,26.4335,26.456,26.4185,26.426,49800.0
2014-09-22 13:20:00,35.19,35.23,35.17,35.19,51600.0,26.4185,26.4485,26.4035,26.4185,51600.0
2014-09-22 13:25:00,35.18,35.27,35.18,35.24,92100.0,26.411,26.4785,26.411,26.456,92100.0
2014-09-22 13:30:00,35.25,35.26,35.21,35.22,132200.0,26.4635,26.471,26.4335,26.441,132200.0
2014-09-22 13:35:00,35.22,35.23,35.19,35.2,54200.0,26.441,26.4485,26.4185,26.426,54200.0
2014-09-22 13:40:00,35.2,35.23,35.19,35.2,83200.0,26.426,26.4485,26.4185,26.426,83200.0
2014-09-22 13:45:00,35.2,35.25,35.19,35.24,86200.0,26.426,26.4635,26.4185,26.456,86200.0
2014-09-22 13:50:00,35.24,35.26,35.23,35.25,29600.0,26.456,26.471,26.4485,26.4635,29600.0
2014-09-22 13:55:00,35.25,35.25,35.19,35.19,54900.0,26.4635,26.4635,26.4185,26.4185,54900.0
2014-09-22 14:00:00,35.2,35.23,35.16,35.18,61000.0,26.426,26.4485,26.396,26.411,61000.0
2014-09-22 14:05:00,35.18,35.23,35.17,35.21,51600.0,26.411,26.4485,26.4035,26.4335,51600.0
2014-09-22 14:10:00,35.21,35.23,35.16,35.2,72200.0,26.4335,26.4485,26.396,26.426,72200.0
2014-09-22 14:15:00,35.2,35.24,35.19,35.21,80200.0,26.426,26.456,26.4185,26.4335,80200.0
2014-09-22 14:20:00,35.22,35.23,35.14,35.15,103800.0,26.441,26.4485,26.381,26.3885,103800.0
2014-09-22 14:25:00,35.15,35.18,35.12,35.13,135100.0,26.3885,26.411,26.3659,26.3734,135100.0
2014-09-22 14:30:00,35.13,35.16,35.13,35.14,103700.0,26.3734,26.396,26.3734,26.381,103700.0
2014-09-22 14:35:00,35.15,35.15,35.12,35.15,72600.0,26.3885,26.3885,26.3659,26.3885,72600.0
2014-09-22 14:40:00,35.14,35.16,35.12,35.13,88200.0,26.381,26.396,26.3659,26.3734,88200.0
2014-09-22 14:45:00,35.14,35.19,35.13,35.18,111700.0,26.381,26.4185,26.3734,26.411,111700.0
2014-09-22 14:50:00,35.18,35.19,35.16,35.16,87800.0,26.411,26.4185,26.396,26.396,87800.0
2014-09-22 14:55:00,35.16,35.2,35.13,35.13,90700.0,26.396,26.426,26.3734,26.3734,90700.0
2014-09-22 15:00:00,35.13,35.18,35.12,35.14,147000.0,26.3734,26.411,26.3659,26.381,147000.0
2014-09-22 15:05:00,35.13,35.15,35.12,35.15,96500.0,26.3734,26.3885,26.3659,26.3885,96500.0
2014-09-22 15:10:00,35.15,35.16,35.09,35.09,178000.0,26.3885,26.396,26.3434,26.3434,178000.0
2014-09-22 15:15:00,35.09,35.12,35.05,35.06,170200.0,26.3434,26.3659,26.3134,26.3209,170200.0
2014-09-22 15:20:00,35.07,35.15,35.06,35.15,189400.0,26.3284,26.3885,26.3209,26.3885,189400.0
2014-09-22 15:25:00,35.15,35.16,35.09,35.13,183900.0,26.3885,26.396,26.3434,26.3734,183900.0
2014-09-22 15:30:00,35.14,35.15,35.11,35.13,98500.0,26.381,26.3885,26.3584,26.3734,98500.0
2014-09-22 15:35:00,35.13,35.18,35.12,35.18,143700.0,26.3734,26.411,26.3659,26.411,143700.0
2014-09-22 15:40:00,35.18,35.26,35.17,35.26,176300.0,26.411,26.471,26.4035,26.471,176300.0
2014-09-22 15:45:00,35.25,35.26,35.22,35.25,224400.0,26.4635,26.471,26.441,26.4635,224400.0
2014-09-22 15:50:00,35.25,35.26,35.19,35.2,246300.0,26.4635,26.471,26.4185,26.426,246300.0
2014-09-22 15:55:00,35.2,35.21,35.18,35.19,421400.0,26.426,26.4335,26.411,26.4185,421400.0
2014-09-23 09:30:00,35.21,35.41,35.18,35.4,565500.0,26.4335,26.5837,26.411,26.5761,565500.0
2014-09-23 09:35:00,35.4,35.41,35.25,35.3,177700.0,26.5761,26.5837,26.4635,26.5011,177700.0
2014-09-23 09:40:00,35.31,35.41,35.27,35.38,171300.0,26.5086,26.5837,26.4785,26.5611,171300.0
2014-09-23 09:45:00,35.39,35.44,35.36,35.41,169300.0,26.5686,26.6062,26.5461,26.5837,169300.0
2014-09-23 09:50:00,35.41,35.44,35.36,35.42,199200.0,26.5837,26.6062,26.5461,26.5912,199200.0
2014-09-23 09:55:00,35.42,35.48,35.38,35.45,150300.0,26.5912,26.6362,26.5611,26.6137,150300.0
2014-09-23 10:00:00,35.46,35.52,35.45,35.5,150000.0,26.6212,26.6662,26.6137,26.6512,150000.0
2014-09-23 10:05:00,35.5,35.5,35.46,35.49,98400.0,26.6512,26.6512,26.6212,26.6437,98400.0
2014-09-23 10:10:00,35.49,35.51,35.47,35.51,143600.0,26.6437,26.6587,26.6287,26.6587,143600.0
2014-09-23 10:15:00,35.51,35.57,35.5,35.52,228300.0,26.6587,26.7038,26.6512,26.6662,228300.0
2014-09-23 10:20:00,35.53,35.56,35.5,35.52,126500.0,26.6737,26.6963,26.6512,26.6662,126500.0
2014-09-23 10:25:00,35.52,35.52,35.42,35.43,147000.0,26.6662,26.6662,26.5912,26.5987,147000.0
2014-09-23 10:30:00,35.42,35.47,35.39,35.44,89800.0,26.5912,26.6287,26.5686,26.6062,89800.0
2014-09-23 10:35:00,35.43,35.48,35.41,35.41,85300.0,26.5987,26.6362,26.5837,26.5837,85300.0
2014-09-23 10:40:00,35.42,35.47,35.41,35.44,94400.0,26.5912,26.6287,26.5837,26.6062,94400.0
2014-09-23 10:45:00,35.44,35.44,35.38,35.38,120900.0,26.6062,26.6062,26.5611,26.5611,120900.0
2014-09-23 10:50:00,35.38,35.44,35.35,35.39,148300.0,26.5611,26.6062,26.5386,26.5686,148300.0
2014-09-23 10:55:00,35.39,35.41,35.34,35.35,124200.0,26.5686,26.5837,26.5311,26.5386,124200.0
2014-09-23 11:00:00,35.36,35.41,35.34,35.34,115200.0,26.5461,26.5837,26.5311,26.5311,115200.0
2014-09-23 11:05:00,35.34,35.37,35.3,35.36,143000.0,26.5311,26.5536,26.5011,26.5461,143000.0
2014-09-23 11:10:00,35.36,35.36,35.28,35.35,78900.0,26.5461,26.5461,26.4861,26.5386,78900.0
2014-09-23 11:15:00,35.35,35.38,35.32,35.33,58300.0,26.5386,26.5611,26.5161,26.5236,58300.0
2014-09-23 11:20:00,35.33,35.43,35.33,35.43,111400.0,26.5236,26.5987,26.5236,26.5987,111400.0
2014-09-23 11:25:00,35.43,35.44,35.35,35.36,98400.0,26.5987,26.6062,26.5386,26.5461,98400.0
2014-09-23 11:30:00,35.35,35.4,35.32,35.33,87600.0,26.5386,26.5761,26.5161,26.5236,87600.0
2014-09-23 11:35:00,35.33,35.43,35.33,35.42,87100.0,26.5236,26.5987,26.5236,26.5912,87100.0
2014-09-23 11:40:00,35.43,35.44,35.39,35.44,82900.0,26.5987,26.6062,26.5686,26.6062,82900.0
2014-09-23 11:45:00,35.44,35.47,35.43,35.46,121300.0,26.6062,26.6287,26.5987,26.6212,121300.0
2014-09-23 11:50:00,35.45,35.46,35.4,35.41,85200.0,26.6137,26.6212,26.5761,26.5837,85200.0
2014-09-23 11:55:00,35.41,35.43,35.38,35.43,100300.0,26.5837,26.5987,26.5611,26.5987,100300.0
2014-09-23 12:00:00,35.43,35.43,35.32,35.32,125800.0,26.5987,26.5987,26.5161,26.5161,125800.0
2014-09-23 12:05:00,35.31,35.33,35.25,35.26,141200.0,26.5086,26.5236,26.4635,26.471,141200.0
2014-09-23 12:10:00,35.25,35.29,35.24,35.26,116500.0,26.4635,26.4936,26.456,26.471,116500.0
2014-09-23 12:15:00,35.26,35.31,35.26,35.28,136000.0,26.471,26.5086,26.471,26.4861,136000.0
2014-09-23 12:20:00,35.29,35.31,35.25,35.29,143600.0,26.4936,26.5086,26.4635,26.4936,143600.0
2014-09-23 12:25:00,35.28,35.3,35.22,35.3,53300.0,26.4861,26.5011,26.441,26.5011,53300.0
2014-09-23 12:30:00,35.3,35.32,35.29,35.32,72800.0,26.5011,26.5161,26.4936,26.5161,72800.0
2014-09-23 12:35:00,35.32,35.36,35.32,35.35,50100.0,26.5161,26.5461,26.5161,26.5386,50100.0
2014-09-23 12:40:00,35.34,35.41,35.34,35.41,56000.0,26.5311,26.5837,26.5311,26.5837,56000.0
2014-09-23 12:45:00,35.41,35.41,35.31,35.31,57600.0,26.5837,26.5837,26.5086,26.5086,57600.0
2014-09-23 12:50:00,35.31,35.33,35.27,35.29,55400.0,26.5086,26.5236,26.4785,26.4936,55400.0
2014-09-23 12:55:00,35.29,35.3,35.27,35.3,35400.0,26.4936,26.5011,26.4785,26.5011,35400.0
2014-09-23 13:00:00,35.3,35.31,35.27,35.31,50400.0,26.5011,26.5086,26.4785,26.5086,50400.0
2014-09-23 13:05:00,35.3,35.31,35.28,35.28,62600.0,26.5011,26.5086,26.4861,26.4861,62600.0
2014-09-23 13:10:00,35.28,35.3,35.26,35.29,52400.0,26.4861,26.5011,26.471,26.4936,52400.0
2014-09-23 13:15:00,35.29,35.3,35.25,35.27,68200.0,26.4936,26.5011,26.4635,26.4785,68200.0
2014-09-23 13:20:00,35.28,35.3,35.24,35.26,55800.0,26.4861,26.5011,26.456,26.471,55800.0
2014-09-23 13:25:00,35.26,35.26,35.21,35.22,57900.0,26.471,26.471,26.4335,26.441,57900.0
2014-09-23 13:30:00,35.23,35.29,35.23,35.25,56800.0,26.4485,26.4936,26.4485,26.4635,56800.0
2014-09-23 13:35:00,35.26,35.26,35.22,35.24,61200.0,26.471,26.471,26.441,26.456,61200.0
2014-09-23 13:40:00,35.24,35.25,35.23,35.23,66200.0,26.456,26.4635,26.4485,26.4485,66200.0
2014-09-23 13:45:00,35.23,35.25,35.21,35.22,58900.0,26.4485,26.4635,26.4335,26.441,58900.0
2014-09-23 13:50:00,35.22,35.23,35.19,35.2,60600.0,26.441,26.4485,26.4185,26.426,60600.0
2014-09-23 13:55:00,35.2,35.2,35.11,35.13,64000.0,26.426,26.426,26.3584,26.3734,64000.0
2014-09-23 14:00:00,35.12,35.19,35.09,35.15,89200.0,26.3659,26.4185,26.3434,26.3885,89200.0
2014-09-23 14:05:00,35.14,35.14,35.08,35.08,91700.0,26.381,26.381,26.3359,26.3359,91700.0
2014-09-23 14:10:00,35.09,35.15,35.09,35.12,94700.0,26.3434,26.3885,26.3434,26.3659,94700.0
2014-09-23 14:15:00,35.12,35.12,35.04,35.07,158400.0,26.3659,26.3659,26.3059,26.3284,158400.0
2014-09-23 14:20:00,35.07,35.09,35.02,35.03,119500.0,26.3284,26.3434,26.2909,26.2984,119500.0
2014-09-23 14:25:00,35.04,35.08,35.01,35.05,112500.0,26.3059,26.3359,26.2834,26.3134,112500.0
2014-09-23 14:30:00,35.06,35.08,35.04,35.04,73800.0,26.3209,26.3359,26.3059,26.3059,73800.0
2014-09-23 14:35:00,35.04,35.08,35.04,35.06,79500.0,26.3059,26.3359,26.3059,26.3209,79500.0
2014-09-23 14:40:00,35.07,35.07,35.01,35.02,38200.0,26.3284,26.3284,26.2834,26.2909,38200.0
2014-09-23 14:45:00,35.03,35.05,35.01,35.01,69700.0,26.2984,26.3134,26.2834,26.2834,69700.0
2014-09-23 14:50:00,35.01,35.05,35.0,35.02,95700.0,26.2834,26.3134,26.2759,26.2909,95700.0
2014-09-23 14:55:00,35.02,35.06,35.01,35.04,79500.0,26.2909,26.3209,26.2834,26.3059,79500.0
2014-09-23 15:00:00,35.05,35.09,35.05,35.06,90700.0,26.3134,26.3434,26.3134,26.3209,90700.0
2014-09-23 15:05:00,35.05,35.05,35.02,35.03,63800.0,26.3134,26.3134,26.2909,26.2984,63800.0
2014-09-23 15:10:00,35.03,35.06,35.03,35.05,109900.0,26.2984,26.3209,26.2984,26.3134,109900.0
2014-09-23 15:15:00,35.05,35.06,35.03,35.03,109100.0,26.3134,26.3209,26.2984,26.2984,109100.0
2014-09-23 15:20:00,35.04,35.04,34.99,35.01,128800.0,26.3059,26.3059,26.2683,26.2834,128800.0
2014-09-23 15:25:00,35.01,35.04,35.0,35.0,283700.0,26.2834,26.3059,26.2759,26.2759,283700.0
2014-09-23 15:30:00,35.01,35.05,35.01,35.05,114000.0,26.2834,26.3134,26.2834,26.3134,114000.0
2014-09-23 15:35:00,35.05,35.09,35.03,35.09,191600.0,26.3134,26.3434,26.2984,26.3434,191600.0
2014-09-23 15:40:00,35.09,35.11,35.08,35.11,88300.0,26.3434,26.3584,26.3359,26.3584,88300.0
2014-09-23 15:45:00,35.11,35.12,35.05,35.08,296700.0,26.3584,26.3659,26.3134,26.3359,296700.0
2014-09-23 15:50:00,35.08,35.08,35.02,35.04,240300.0,26.3359,26.3359,26.2909,26.3059,240300.0
2014-09-23 15:55:00,35.04,35.06,35.02,35.02,475300.0,26.3059,26.3209,26.2909,26.2909,475300.0
2014-09-24 09:30:00,34.74,34.98,34.74,34.81,471900.0,26.0807,26.2608,26.0807,26.1332,471900.0
2014-09-24 09:35:00,34.81,34.81,34.73,34.8,239000.0,26.1332,26.1332,26.0732,26.1257,239000.0
2014-09-24 09:40:00,34.8,34.81,34.61,34.63,361500.0,26.1257,26.1332,25.9831,25.9981,361500.0
2014-09-24 09:45:00,34.62,34.63,34.55,34.59,377100.0,25.9906,25.9981,25.938,25.968,377100.0
2014-09-24 09:50:00,34.58,34.6,34.55,34.56,409100.0,25.9605,25.9756,25.938,25.9455,409100.0
2014-09-24 09:55:00,34.57,34.6,34.53,34.57,133200.0,25.953,25.9756,25.923,25.953,133200.0
2014-09-24 10:00:00,34.57,34.63,34.54,34.63,257500.0,25.953,25.9981,25.9305,25.9981,257500.0
2014-09-24 10:05:00,34.62,34.66,34.57,34.62,173800.0,25.9906,26.0206,25.953,25.9906,173800.0
2014-09-24 10:10:00,34.63,34.65,34.56,34.65,124200.0,25.9981,26.0131,25.9455,26.0131,124200.0
2014-09-24 10:15:00,34.66,34.75,34.65,34.73,143400.0,26.0206,26.0882,26.0131,26.0732,143400.0
2014-09-24 10:20:00,34.73,34.75,34.68,34.74,127900.0,26.0732,26.0882,26.0356,26.0807,127900.0
2014-09-24 10:25:00,34.74,34.76,34.71,34.74,424800.0,26.0807,26.0957,26.0581,26.0807,424800.0
2014-09-24 10:30:00,34.75,34.76,34.7,34.74,101900.0,26.0882,26.0957,26.0506,26.0807,101900.0
2014-09-24 10:35:00,34.75,34.76,34.7,34.75,209100.0,26.0882,26.0957,26.0506,26.0882,209100.0
2014-09-24 10:40:00,34.76,34.77,34.71,34.71,291200.0,26.0957,26.1032,26.0581,26.0581,291200.0
2014-09-24 10:45:00,34.71,34.73,34.68,34.73,166500.0,26.0581,26.0732,26.0356,26.0732,166500.0
2014-09-24 10:50:00,34.73,34.73,34.65,34.66,157800.0,26.0732,26.0732,26.0131,26.0206,157800.0
2014-09-24 10:55:00,34.66,34.68,34.64,34.67,98000.0,26.0206,26.0356,26.0056,26.0281,98000.0
2014-09-24 11:00:00,34.67,34.69,34.62,34.68,283700.0,26.0281,26.0431,25.9906,26.0356,283700.0
2014-09-24 11:05:00,34.67,34.7,34.62,34.7,247100.0,26.0281,26.0506,25.9906,26.0506,247100.0
2014-09-24 11:10:00,34.7,34.73,34.67,34.68,204800.0,26.0506,26.0732,26.0281,26.0356,204800.0
2014-09-24 11:15:00,34.68,34.72,34.68,34.7,129600.0,26.0356,26.0656,26.0356,26.0506,129600.0
2014-09-24 11:20:00,34.71,34.78,34.69,34.75,306300.0,26.0581,26.1107,26.0431,26.0882,306300.0
2014-09-24 11:25:00,34.75,34.77,34.7,34.73,95700.0,26.0882,26.1032,26.0506,26.0732,95700.0
2014-09-24 11:30:00,34.73,34.81,34.72,34.8,170900.0,26.0732,26.1332,26.0656,26.1257,170900.0
2014-09-24 11:35:00,34.81,34.85,34.78,34.84,260100.0,26.1332,26.1632,26.1107,26.1557,260100.0
2014-09-24 11:40:00,34.84,34.86,34.78,34.79,174000.0,26.1557,26.1707,26.1107,26.1182,174000.0
2014-09-24 11:45:00,34.79,34.8,34.75,34.77,64400.0,26.1182,26.1257,26.0882,26.1032,64400.0
2014-09-24 11:50:00,34.78,34.79,34.75,34.77,49600.0,26.1107,26.1182,26.0882,26.1032,49600.0
2014-09-24 11:55:00,34.78,34.8,34.76,34.79,58200.0,26.1107,26.1257,26.0957,26.1182,58200.0
2014-09-24 12:00:00,34.79,34.84,34.78,34.82,79600.0,26.1182,26.1557,26.1107,26.1407,79600.0
2014-09-24 12:05:00,34.82,34.83,34.8,34.8,51000.0,26.1407,26.1482,26.1257,26.1257,51000.0
2014-09-24 12:10:00,34.81,34.82,34.8,34.81,85000.0,26.1332,26.1407,26.1257,26.1332,85000.0
2014-09-24 12:15:00,34.81,34.82,34.79,34.8,115500.0,26.1332,26.1407,26.1182,26.1257,115500.0
2014-09-24 12:20:00,34.8,34.8,34.79,34.8,153900.0,26.1257,26.1257,26.1182,26.1257,153900.0
2014-09-24 12:25:00,34.8,34.8,34.79,34.8,68000.0,26.1257,26.1257,26.1182,26.1257,68000.0
2014-09-24 12:30:00,34.8,34.8,34.77,34.79,49600.0,26.1257,26.1257,26.1032,26.1182,49600.0
2014-09-24 12:35:00,34.79,34.8,34.78,34.79,35400.0,26.1182,26.1257,26.1107,26.1182,35400.0
2014-09-24 12:40:00,34.78,34.78,34.76,34.77,64200.0,26.1107,26.1107,26.0957,26.1032,64200.0
2014-09-24 12:45:00,34.77,34.77,34.75,34.77,32400.0,26.1032,26.1032,26.0882,26.1032,32400.0
2014-09-24 12:50:00,34.77,34.78,34.75,34.77,149500.0,26.1032,26.1107,26.0882,26.1032,149500.0
2014-09-24 12:55:00,34.78,34.81,34.77,34.81,34300.0,26.1107,26.1332,26.1032,26.1332,34300.0
2014-09-24 13:00:00,34.8,34.82,34.79,34.81,56200.0,26.1257,26.1407,26.1182,26.1332,56200.0
2014-09-24 13:05:00,34.81,34.81,34.78,34.8,51400.0,26.1332,26.1332,26.1107,26.1257,51400.0
2014-09-24 13:10:00,34.8,34.82,34.79,34.82,17600.0,26.1257,26.1407,26.1182,26.1407,17600.0
2014-09-24 13:15:00,34.82,34.82,34.78,34.79,127000.0,26.1407,26.1407,26.1107,26.1182,127000.0
2014-09-24 13:20:00,34.79,34.8,34.77,34.79,49300.0,26.1182,26.1257,26.1032,26.1182,49300.0
2014-09-24 13:25:00,34.79,34.81,34.78,34.81,46400.0,26.1182,26.1332,26.1107,26.1332,46400.0
2014-09-24 13:30:00,34.81,34.86,34.81,34.86,74900.0,26.1332,26.1707,26.1332,26.1707,74900.0
2014-09-24 13:35:00,34.86,34.88,34.84,34.87,166000.0,26.1707,26.1858,26.1557,26.1783,166000.0
2014-09-24 13:40:00,34.87,34.89,34.86,34.89,60600.0,26.1783,26.1933,26.1707,26.1933,60600.0
2014-09-24 13:45:00,34.89,34.91,34.87,34.9,47200.0,26.1933,26.2083,26.1783,26.2008,47200.0
2014-09-24 13:50:00,34.91,34.91,34.9,34.9,60100.0,26.2083,26.2083,26.2008,26.2008,60100.0
2014-09-24 13:55:00,34.91,34.91,34.86,34.86,75400.0,26.2083,26.2083,26.1707,26.1707,75400.0
2014-09-24 14:00:00,34.86,34.86,34.82,34.85,74700.0,26.1707,26.1707,26.1407,26.1632,74700.0
2014-09-24 14:05:00,34.84,34.88,34.84,34.86,63900.0,26.1557,26.1858,26.1557,26.1707,63900.0
2014-09-24 14:10:00,34.87,34.88,34.86,34.88,26800.0,26.1783,26.1858,26.1707,26.1858,26800.0
2014-09-24 14:15:00,34.88,34.89,34.87,34.89,72400.0,26.1858,26.1933,26.1783,26.1933,72400.0
2014-09-24 14:20:00,34.89,34.89,34.85,34.86,63500.0,26.1933,26.1933,26.1632,26.1707,63500.0
2014-09-24 14:25:00,34.86,34.94,34.86,34.94,127700.0,26.1707,26.2308,26.1707,26.2308,127700.0
2014-09-24 14:30:00,34.94,34.94,34.91,34.94,37900.0,26.2308,26.2308,26.2083,26.2308,37900.0
2014-09-24 14:35:00,34.94,34.96,34.92,34.96,55400.0,26.2308,26.2458,26.2158,26.2458,55400.0
2014-09-24 14:40:00,34.96,34.99,34.95,34.98,71400.0,26.2458,26.2683,26.2383,26.2608,71400.0
2014-09-24 14:45:00,34.98,35.0,34.97,34.99,69700.0,26.2608,26.2759,26.2533,26.2683,69700.0
2014-09-24 14:50:00,35.0,35.02,34.99,35.02,78100.0,26.2759,26.2909,26.2683,26.2909,78100.0
2014-09-24 14:55:00,35.01,35.03,35.0,35.01,80700.0,26.2834,26.2984,26.2759,26.2834,80700.0
2014-09-24 15:00:00,35.02,35.05,35.0,35.04,70200.0,26.2909,26.3134,26.2759,26.3059,70200.0
2014-09-24 15:05:00,35.04,35.08,35.03,35.05,125300.0,26.3059,26.3359,26.2984,26.3134,125300.0
2014-09-24 15:10:00,35.04,35.06,35.01,35.02,111200.0,26.3059,26.3209,26.2834,26.2909,111200.0
2014-09-24 15:15:00,35.02,35.04,35.02,35.03,83100.0,26.2909,26.3059,26.2909,26.2984,83100.0
2014-09-24 15:20:00,35.04,35.04,35.01,35.01,158300.0,26.3059,26.3059,26.2834,26.2834,158300.0
2014-09-24 15:25:00,35.01,35.02,35.0,35.01,121800.0,26.2834,26.2909,26.2759,26.2834,121800.0
2014-09-24 15:30:00,35.0,35.04,35.0,35.02,118700.0,26.2759,26.3059,26.2759,26.2909,118700.0
2014-09-24 15:35:00,35.02,35.06,35.02,35.05,183400.0,26.2909,26.3209,26.2909,26.3134,183400.0
2014-09-24 15:40:00,35.05,35.05,35.0,35.01,195300.0,26.3134,26.3134,26.2759,26.2834,195300.0
2014-09-24 15:45:00,35.01,35.05,34.98,35.02,314100.0,26.2834,26.3134,26.2608,26.2909,314100.0
2014-09-24 15:50:00,35.02,35.04,34.98,34.98,509300.0,26.2909,26.3059,26.2608,26.2608,509300.0
2014-09-24 15:55:00,34.99,35.0,34.94,34.99,978600.0,26.2683,26.2759,26.2308,26.2683,978600.0
2014-09-25 09:30:00,35.1,35.14,34.8,34.81,402200.0,26.3509,26.381,26.1257,26.1332,402200.0
2014-09-25 09:35:00,34.82,34.91,34.8,34.85,125600.0,26.1407,26.2083,26.1257,26.1632,125600.0
2014-09-25 09:40:00,34.85,34.85,34.7,34.7,179500.0,26.1632,26.1632,26.0506,26.0506,179500.0
2014-09-25 09:45:00,34.7,34.77,34.64,34.71,131000.0,26.0506,26.1032,26.0056,26.0581,131000.0
2014-09-25 09:50:00,34.71,34.73,34.62,34.67,117300.0,26.0581,26.0732,25.9906,26.0281,117300.0
2014-09-25 09:55:00,34.67,34.69,34.58,34.61,125400.0,26.0281,26.0431,25.9605,25.9831,125400.0
2014-09-25 10:00:00,34.61,34.62,34.49,34.5,277200.0,25.9831,25.9906,25.893,25.9005,277200.0
2014-09-25 10:05:00,34.5,34.57,34.48,34.54,146200.0,25.9005,25.953,25.8855,25.9305,146200.0
2014-09-25 10:10:00,34.54,34.54,34.45,34.49,145400.0,25.9305,25.9305,25.8629,25.893,145400.0
2014-09-25 10:15:00,34.5,34.55,34.48,34.51,164500.0,25.9005,25.938,25.8855,25.908,164500.0
2014-09-25 10:20:00,34.51,34.56,34.42,34.48,298500.0,25.908,25.9455,25.8404,25.8855,298500.0
2014-09-25 10:25:00,34.48,34.55,34.48,34.53,109600.0,25.8855,25.938,25.8855,25.923,109600.0
2014-09-25 10:30:00,34.53,34.53,34.44,34.45,89900.0,25.923,25.923,25.8554,25.8629,89900.0
2014-09-25 10:35:00,34.45,34.47,34.39,34.41,97400.0,25.8629,25.878,25.8179,25.8329,97400.0
2014-09-25 10:40:00,34.41,34.42,34.28,34.33,284200.0,25.8329,25.8404,25.7353,25.7729,284200.0
2014-09-25 10:45:00,34.32,34.33,34.2,34.25,368900.0,25.7653,25.7729,25.6753,25.7128,368900.0
2014-09-25 10:50:00,34.24,34.31,34.22,34.24,154600.0,25.7053,25.7578,25.6903,25.7053,154600.0
2014-09-25 10:55:00,34.23,34.4,34.22,34.35,153100.0,25.6978,25.8254,25.6903,25.7879,153100.0
2014-09-25 11:00:00,34.34,34.39,34.3,34.37,226400.0,25.7804,25.8179,25.7503,25.8029,226400.0
2014-09-25 11:05:00,34.38,34.44,34.31,34.42,140000.0,25.8104,25.8554,25.7578,25.8404,140000.0
2014-09-25 11:10:00,34.42,34.43,34.34,34.37,96400.0,25.8404,25.8479,25.7804,25.8029,96400.0
2014-09-25 11:15:00,34.37,34.4,34.33,34.36,90000.0,25.8029,25.8254,25.7729,25.7954,90000.0
2014-09-25 11:20:00,34.35,34.4,34.31,34.39,72600.0,25.7879,25.8254,25.7578,25.8179,72600.0
2014-09-25 11:25:00,34.39,34.43,34.37,34.43,68500.0,25.8179,25.8479,25.8029,25.8479,68500.0
2014-09-25 11:30:00,34.43,34.44,34.33,34.38,74100.0,25.8479,25.8554,25.7729,25.8104,74100.0
2014-09-25 11:35:00,34.38,34.42,34.37,34.39,84000.0,25.8104,25.8404,25.8029,25.8179,84000.0
2014-09-25 11:40:00,34.38,34.4,34.36,34.37,76500.0,25.8104,25.8254,25.7954,25.8029,76500.0
2014-09-25 11:45:00,34.37,34.38,34.32,34.32,70700.0,25.8029,25.8104,25.7653,25.7653,70700.0
2014-09-25 11:50:00,34.32,34.37,34.31,34.35,52200.0,25.7653,25.8029,25.7578,25.7879,52200.0
2014-09-25 11:55:00,34.35,34.36,34.28,34.28,125100.0,25.7879,25.7954,25.7353,25.7353,125100.0
2014-09-25 12:00:00,34.28,34.33,34.27,34.29,84800.0,25.7353,25.7729,25.7278,25.7428,84800.0
2014-09-25 12:05:00,34.29,34.35,34.29,34.32,51800.0,25.7428,25.7879,25.7428,25.7653,51800.0
2014-09-25 12:10:00,34.32,34.34,34.31,34.33,25500.0,25.7653,25.7804,25.7578,25.7729,25500.0
2014-09-25 12:15:00,34.34,34.36,34.31,34.32,47800.0,25.7804,25.7954,25.7578,25.7653,47800.0
2014-09-25 12:20:00,34.32,34.33,34.27,34.31,64400.0,25.7653,25.7729,25.7278,25.7578,64400.0
2014-09-25 12:25:00,34.3,34.3,34.22,34.22,110700.0,25.7503,25.7503,25.6903,25.6903,110700.0
2014-09-25 12:30:00,34.23,34.26,34.2,34.22,127500.0,25.6978,25.7203,25.6753,25.6903,127500.0
2014-09-25 12:35:00,34.21,34.25,34.21,34.24,119200.0,25.6828,25.7128,25.6828,25.7053,119200.0
2014-09-25 12:40:00,34.25,34.25,34.22,34.23,55200.0,25.7128,25.7128,25.6903,25.6978,55200.0
2014-09-25 12:45:00,34.23,34.24,34.2,34.22,36500.0,25.6978,25.7053,25.6753,25.6903,36500.0
2014-09-25 12:50:00,34.23,34.23,34.18,34.22,65700.0,25.6978,25.6978,25.6602,25.6903,65700.0
2014-09-25 12:55:00,34.22,34.25,34.21,34.23,55000.0,25.6903,25.7128,25.6828,25.6978,55000.0
2014-09-25 13:00:00,34.23,34.25,34.2,34.2,89400.0,25.6978,25.7128,25.6753,25.6753,89400.0
2014-09-25 13:05:00,34.2,34.29,34.19,34.27,58600.0,25.6753,25.7428,25.6678,25.7278,58600.0
2014-09-25 13:10:00,34.27,34.3,34.26,34.29,38100.0,25.7278,25.7503,25.7203,25.7428,38100.0
2014-09-25 13:15:00,34.29,34.32,34.26,34.27,106300.0,25.7428,25.7653,25.7203,25.7278,106300.0
2014-09-25 13:20:00,34.27,34.28,34.21,34.23,72400.0,25.7278,25.7353,25.6828,25.6978,72400.0
2014-09-25 13:25:00,34.23,34.26,34.22,34.25,66100.0,25.6978,25.7203,25.6903,25.7128,66100.0
2014-09-25 13:30:00,34.24,34.26,34.21,34.22,38800.0,25.7053,25.7203,25.6828,25.6903,38800.0
2014-09-25 13:35:00,34.22,34.23,34.19,34.19,41200.0,25.6903,25.6978,25.6678,25.6678,41200.0
2014-09-25 13:40:00,34.2,34.2,34.16,34.2,70600.0,25.6753,25.6753,25.6452,25.6753,70600.0
2014-09-25 13:45:00,34.19,34.19,34.14,34.14,84700.0,25.6678,25.6678,25.6302,25.6302,84700.0
2014-09-25 13:50:00,34.15,34.16,34.06,34.08,105200.0,25.6377,25.6452,25.5702,25.5852,105200.0
2014-09-25 13:55:00,34.08,34.14,34.07,34.13,58300.0,25.5852,25.6302,25.5777,25.6227,58300.0
2014-09-25 14:00:00,34.13,34.14,34.11,34.12,59900.0,25.6227,25.6302,25.6077,25.6152,59900.0
2014-09-25 14:05:00,34.12,34.17,34.12,34.16,77300.0,25.6152,25.6527,25.6152,25.6452,77300.0
2014-09-25 14:10:00,34.15,34.16,34.12,34.15,64900.0,25.6377,25.6452,25.6152,25.6377,64900.0
2014-09-25 14:15:00,34.16,34.16,34.08,34.14,118400.0,25.6452,25.6452,25.5852,25.6302,118400.0
2014-09-25 14:20:00,34.14,34.18,34.12,34.13,62600.0,25.6302,25.6602,25.6152,25.6227,62600.0
2014-09-25 14:25:00,34.14,34.17,34.11,34.15,39300.0,25.6302,25.6527,25.6077,25.6377,39300.0
2014-09-25 14:30:00,34.15,34.16,34.12,34.13,65700.0,25.6377,25.6452,25.6152,25.6227,65700.0
2014-09-25 14:35:00,34.13,34.18,34.12,34.18,59200.0,25.6227,25.6602,25.6152,25.6602,59200.0
2014-09-25 14:40:00,34.17,34.19,34.17,34.18,66400.0,25.6527,25.6678,25.6527,25.6602,66400.0
2014-09-25 14:45:00,34.16,34.2,34.16,34.2,74500.0,25.6452,25.6753,25.6452,25.6753,74500.0
2014-09-25 14:50:00,34.2,34.21,34.17,34.19,99000.0,25.6753,25.6828,25.6527,25.6678,99000.0
2014-09-25 14:55:00,34.18,34.19,34.14,34.15,86900.0,25.6602,25.6678,25.6302,25.6377,86900.0
2014-09-25 15:00:00,34.15,34.16,34.1,34.13,96000.0,25.6377,25.6452,25.6002,25.6227,96000.0
2014-09-25 15:05:00,34.13,34.16,34.1,34.12,94400.0,25.6227,25.6452,25.6002,25.6152,94400.0
2014-09-25 15:10:00,34.13,34.13,34.1,34.13,92500.0,25.6227,25.6227,25.6002,25.6227,92500.0
2014-09-25 15:15:00,34.13,34.17,34.11,34.14,145400.0,25.6227,25.6527,25.6077,25.6302,145400.0
2014-09-25 15:20:00,34.14,34.14,34.09,34.13,111900.0,25.6302,25.6302,25.5927,25.6227,111900.0
2014-09-25 15:25:00,34.12,34.16,34.09,34.13,312600.0,25.6152,25.6452,25.5927,25.6227,312600.0
2014-09-25 15:30:00,34.14,34.2,34.13,34.19,259000.0,25.6302,25.6753,25.6227,25.6678,259000.0
2014-09-25 15:35:00,34.19,34.25,34.16,34.24,205400.0,25.6678,25.7128,25.6452,25.7053,205400.0
2014-09-25 15:40:00,34.25,34.3,34.21,34.27,271700.0,25.7128,25.7503,25.6828,25.7278,271700.0
2014-09-25 15:45:00,34.27,34.31,34.21,34.3,512300.0,25.7278,25.7578,25.6828,25.7503,512300.0
2014-09-25 15:50:00,34.3,34.33,34.29,34.3,389700.0,25.7503,25.7729,25.7428,25.7503,389700.0
2014-09-25 15:55:00,34.3,34.31,34.23,34.23,909700.0,25.7503,25.7578,25.6978,25.6978,909700.0
2014-09-26 09:30:00,34.39,34.52,34.34,34.51,180500.0,25.8179,25.9155,25.7804,25.908,180500.0
2014-09-26 09:35:00,34.51,34.53,34.44,34.5,189300.0,25.908,25.923,25.8554,25.9005,189300.0
2014-09-26 09:40:00,34.5,34.5,34.34,34.37,133000.0,25.9005,25.9005,25.7804,25.8029,133000.0
2014-09-26 09:45:00,34.37,34.41,34.35,34.38,147500.0,25.8029,25.8329,25.7879,25.8104,147500.0
2014-09-26 09:50:00,34.39,34.46,34.34,34.34,86000.0,25.8179,25.8705,25.7804,25.7804,86000.0
2014-09-26 09:55:00,34.34,34.38,34.3,34.36,128300.0,25.7804,25.8104,25.7503,25.7954,128300.0
2014-09-26 10:00:00,34.36,34.53,34.35,34.53,131300.0,25.7954,25.923,25.7879,25.923,131300.0
2014-09-26 10:05:00,34.52,34.52,34.44,34.47,92000.0,25.9155,25.9155,25.8554,25.878,92000.0
2014-09-26 10:10:00,34.48,34.48,34.38,34.4,63200.0,25.8855,25.8855,25.8104,25.8254,63200.0
2014-09-26 10:15:00,34.41,34.44,34.37,34.42,67900.0,25.8329,25.8554,25.8029,25.8404,67900.0
2014-09-26 10:20:00,34.42,34.44,34.38,34.42,53100.0,25.8404,25.8554,25.8104,25.8404,53100.0
2014-09-26 10:25:00,34.42,34.46,34.41,34.43,253000.0,25.8404,25.8705,25.8329,25.8479,253000.0
2014-09-26 10:30:00,34.43,34.48,34.36,34.48,131300.0,25.8479,25.8855,25.7954,25.8855,131300.0
2014-09-26 10:35:00,34.47,34.48,34.44,34.46,110400.0,25.878,25.8855,25.8554,25.8705,110400.0
2014-09-26 10:40:00,34.45,34.52,34.45,34.49,83100.0,25.8629,25.9155,25.8629,25.893,83100.0
2014-09-26 10:45:00,34.48,34.49,34.42,34.48,164300.0,25.8855,25.893,25.8404,25.8855,164300.0
2014-09-26 10:50:00,34.47,34.5,34.45,34.45,77200.0,25.878,25.9005,25.8629,25.8629,77200.0
2014-09-26 10:55:00,34.46,34.52,34.45,34.52,74000.0,25.8705,25.9155,25.8629,25.9155,74000.0
2014-09-26 11:00:00,34.52,34.55,34.5,34.53,163200.0,25.9155,25.938,25.9005,25.923,163200.0
2014-09-26 11:05:00,34.53,34.58,34.52,34.54,111400.0,25.923,25.9605,25.9155,25.9305,111400.0
2014-09-26 11:10:00,34.55,34.57,34.46,34.46,102800.0,25.938,25.953,25.8705,25.8705,102800.0
2014-09-26 11:15:00,34.47,34.47,34.43,34.43,106000.0,25.878,25.878,25.8479,25.8479,106000.0
2014-09-26 11:20:00,34.43,34.45,34.39,34.42,94500.0,25.8479,25.8629,25.8179,25.8404,94500.0
2014-09-26 11:25:00,34.42,34.43,34.36,34.38,73000.0,25.8404,25.8479,25.7954,25.8104,73000.0
2014-09-26 11:30:00,34.38,34.4,34.35,34.37,49100.0,25.8104,25.8254,25.7879,25.8029,49100.0
2014-09-26 11:35:00,34.38,34.4,34.33,34.37,136400.0,25.8104,25.8254,25.7729,25.8029,136400.0
2014-09-26 11:40:00,34.36,34.38,34.32,34.33,88400.0,25.7954,25.8104,25.7653,25.7729,88400.0
2014-09-26 11:45:00,34.33,34.34,34.27,34.32,122400.0,25.7729,25.7804,25.7278,25.7653,122400.0
2014-09-26 11:50:00,34.33,34.35,34.29,34.3,132100.0,25.7729,25.7879,25.7428,25.7503,132100.0
2014-09-26 11:55:00,34.31,34.32,34.28,34.29,85300.0,25.7578,25.7653,25.7353,25.7428,85300.0
2014-09-26 12:00:00,34.3,34.35,34.29,34.34,49900.0,25.7503,25.7879,25.7428,25.7804,49900.0
2014-09-26 12:05:00,34.34,34.38,34.33,34.36,106300.0,25.7804,25.8104,25.7729,25.7954,106300.0
2014-09-26 12:10:00,34.36,34.37,34.34,34.37,28700.0,25.7954,25.8029,25.7804,25.8029,28700.0
2014-09-26 12:15:00,34.37,34.41,34.34,34.41,71000.0,25.8029,25.8329,25.7804,25.8329,71000.0
2014-09-26 12:20:00,34.41,34.44,34.39,34.39,44400.0,25.8329,25.8554,25.8179,25.8179,44400.0
2014-09-26 12:25:00,34.39,34.43,34.39,34.43,22400.0,25.8179,25.8479,25.8179,25.8479,22400.0
2014-09-26 12:30:00,34.43,34.46,34.41,34.41,57800.0,25.8479,25.8705,25.8329,25.8329,57800.0
2014-09-26 12:35:00,34.4,34.44,34.4,34.44,18600.0,25.8254,25.8554,25.8254,25.8554,18600.0
2014-09-26 12:40:00,34.43,34.44,34.4,34.42,19200.0,25.8479,25.8554,25.8254,25.8404,19200.0
2014-09-26 12:45:00,34.42,34.45,34.42,34.43,42100.0,25.8404,25.8629,25.8404,25.8479,42100.0
2014-09-26 12:50:00,34.42,34.44,34.41,34.44,37600.0,25.8404,25.8554,25.8329,25.8554,37600.0
2014-09-26 12:55:00,34.43,34.44,34.39,34.4,26200.0,25.8479,25.8554,25.8179,25.8254,26200.0
2014-09-26 13:00:00,34.41,34.41,34.39,34.41,15600.0,25.8329,25.8329,25.8179,25.8329,15600.0
2014-09-26 13:05:00,34.41,34.44,34.4,34.44,17100.0,25.8329,25.8554,25.8254,25.8554,17100.0
2014-09-26 13:10:00,34.44,34.45,34.43,34.45,17100.0,25.8554,25.8629,25.8479,25.8629,17100.0
2014-09-26 13:15:00,34.45,34.47,34.44,34.47,41300.0,25.8629,25.878,25.8554,25.878,41300.0
2014-09-26 13:20:00,34.46,34.47,34.46,34.47,40700.0,25.8705,25.878,25.8705,25.878,40700.0
2014-09-26 13:25:00,34.47,34.47,34.42,34.43,63100.0,25.878,25.878,25.8404,25.8479,63100.0
2014-09-26 13:30:00,34.43,34.45,34.42,34.45,48500.0,25.8479,25.8629,25.8404,25.8629,48500.0
2014-09-26 13:35:00,34.45,34.45,34.41,34.41,39900.0,25.8629,25.8629,25.8329,25.8329,39900.0
2014-09-26 13:40:00,34.42,34.43,34.41,34.42,29100.0,25.8404,25.8479,25.8329,25.8404,29100.0
2014-09-26 13:45:00,34.43,34.46,34.42,34.45,30300.0,25.8479,25.8705,25.8404,25.8629,30300.0
2014-09-26 13:50:00,34.46,34.48,34.45,34.48,20000.0,25.8705,25.8855,25.8629,25.8855,20000.0
2014-09-26 13:55:00,34.47,34.53,34.47,34.52,58500.0,25.878,25.923,25.878,25.9155,58500.0
2014-09-26 14:00:00,34.52,34.55,34.5,34.53,143100.0,25.9155,25.938,25.9005,25.923,143100.0
2014-09-26 14:05:00,34.53,34.6,34.53,34.59,70600.0,25.923,25.9756,25.923,25.968,70600.0
2014-09-26 14:10:00,34.6,34.6,34.54,34.54,109700.0,25.9756,25.9756,25.9305,25.9305,109700.0
2014-09-26 14:15:00,34.55,34.55,34.53,34.54,301100.0,25.938,25.938,25.923,25.9305,301100.0
2014-09-26 14:20:00,34.54,34.59,34.54,34.58,121700.0,25.9305,25.968,25.9305,25.9605,121700.0
2014-09-26 14:25:00,34.58,34.61,34.57,34.6,69200.0,25.9605,25.9831,25.953,25.9756,69200.0
2014-09-26 14:30:00,34.6,34.62,34.58,34.62,53800.0,25.9756,25.9906,25.9605,25.9906,53800.0
2014-09-26 14:35:00,34.62,34.66,34.61,34.66,109400.0,25.9906,26.0206,25.9831,26.0206,109400.0
2014-09-26 14:40:00,34.66,34.66,34.64,34.66,59500.0,26.0206,26.0206,26.0056,26.0206,59500.0
2014-09-26 14:45:00,34.66,34.68,34.64,34.67,100400.0,26.0206,26.0356,26.0056,26.0281,100400.0
2014-09-26 14:50:00,34.68,34.68,34.63,34.64,50900.0,26.0356,26.0356,25.9981,26.0056,50900.0
2014-09-26 14:55:00,34.63,34.64,34.61,34.63,46400.0,25.9981,26.0056,25.9831,25.9981,46400.0
2014-09-26 15:00:00,34.63,34.65,34.62,34.64,49100.0,25.9981,26.0131,25.9906,26.0056,49100.0
2014-09-26 15:05:00,34.65,34.68,34.64,34.66,34300.0,26.0131,26.0356,26.0056,26.0206,34300.0
2014-09-26 15:10:00,34.66,34.7,34.66,34.68,51400.0,26.0206,26.0506,26.0206,26.0356,51400.0
2014-09-26 15:15:00,34.69,34.69,34.63,34.64,88200.0,26.0431,26.0431,25.9981,26.0056,88200.0
2014-09-26 15:20:00,34.64,34.66,34.62,34.64,86100.0,26.0056,26.0206,25.9906,26.0056,86100.0
2014-09-26 15:25:00,34.64,34.65,34.62,34.64,61700.0,26.0056,26.0131,25.9906,26.0056,61700.0
2014-09-26 15:30:00,34.64,34.66,34.6,34.62,75100.0,26.0056,26.0206,25.9756,25.9906,75100.0
2014-09-26 15:35:00,34.62,34.65,34.61,34.64,104700.0,25.9906,26.0131,25.9831,26.0056,104700.0
2014-09-26 15:40:00,34.65,34.66,34.64,34.66,145300.0,26.0131,26.0206,26.0056,26.0206,145300.0
2014-09-26 15:45:00,34.66,34.66,34.61,34.64,281800.0,26.0206,26.0206,25.9831,26.0056,281800.0
2014-09-26 15:50:00,34.64,34.67,34.62,34.64,293600.0,26.0056,26.0281,25.9906,26.0056,293600.0
2014-09-26 15:55:00,34.64,34.67,34.62,34.63,374100.0,26.0056,26.0281,25.9906,25.9981,374100.0
2014-09-29 09:30:00,34.19,34.19,34.02,34.05,275800.0,25.6678,25.6678,25.5401,25.5626,275800.0
2014-09-29 09:35:00,34.06,34.12,34.04,34.08,179800.0,25.5702,25.6152,25.5551,25.5852,179800.0
2014-09-29 09:40:00,34.08,34.24,34.07,34.23,133000.0,25.5852,25.7053,25.5777,25.6978,133000.0
2014-09-29 09:45:00,34.24,34.25,34.18,34.19,174800.0,25.7053,25.7128,25.6602,25.6678,174800.0
2014-09-29 09:50:00,34.2,34.23,34.15,34.19,273000.0,25.6753,25.6978,25.6377,25.6678,273000.0
2014-09-29 09:55:00,34.19,34.29,34.17,34.28,95700.0,25.6678,25.7428,25.6527,25.7353,95700.0
2014-09-29 10:00:00,34.28,34.33,34.24,34.33,162400.0,25.7353,25.7729,25.7053,25.7729,162400.0
2014-09-29 10:05:00,34.34,34.38,34.3,34.33,151300.0,25.7804,25.8104,25.7503,25.7729,151300.0
2014-09-29 10:10:00,34.33,34.38,34.33,34.37,81600.0,25.7729,25.8104,25.7729,25.8029,81600.0
2014-09-29 10:15:00,34.37,34.41,34.33,34.41,93700.0,25.8029,25.8329,25.7729,25.8329,93700.0
2014-09-29 10:20:00,34.41,34.46,34.41,34.41,73600.0,25.8329,25.8705,25.8329,25.8329,73600.0
2014-09-29 10:25:00,34.41,34.41,34.37,34.4,54400.0,25.8329,25.8329,25.8029,25.8254,54400.0
2014-09-29 10:30:00,34.4,34.42,34.34,34.42,56900.0,25.8254,25.8404,25.7804,25.8404,56900.0
2014-09-29 10:35:00,34.42,34.42,34.36,34.4,99900.0,25.8404,25.8404,25.7954,25.8254,99900.0
2014-09-29 10:40:00,34.41,34.46,34.41,34.45,82100.0,25.8329,25.8705,25.8329,25.8629,82100.0
2014-09-29 10:45:00,34.45,34.47,34.41,34.45,80900.0,25.8629,25.878,25.8329,25.8629,80900.0
2014-09-29 10:50:00,34.45,34.48,34.42,34.47,48300.0,25.8629,25.8855,25.8404,25.878,48300.0
2014-09-29 10:55:00,34.46,34.47,34.4,34.45,117400.0,25.8705,25.878,25.8254,25.8629,117400.0
2014-09-29 11:00:00,34.46,34.47,34.43,34.47,83900.0,25.8705,25.878,25.8479,25.878,83900.0
2014-09-29 11:05:00,34.47,34.49,34.46,34.49,86300.0,25.878,25.893,25.8705,25.893,86300.0
2014-09-29 11:10:00,34.48,34.58,34.47,34.58,178900.0,25.8855,25.9605,25.878,25.9605,178900.0
2014-09-29 11:15:00,34.57,34.59,34.55,34.58,164400.0,25.953,25.968,25.938,25.9605,164400.0
2014-09-29 11:20:00,34.58,34.58,34.54,34.56,86700.0,25.9605,25.9605,25.9305,25.9455,86700.0
2014-09-29 11:25:00,34.55,34.57,34.53,34.56,44600.0,25.938,25.953,25.923,25.9455,44600.0
2014-09-29 11:30:00,34.56,34.58,34.52,34.55,61800.0,25.9455,25.9605,25.9155,25.938,61800.0
2014-09-29 11:35:00,34.55,34.55,34.49,34.49,68000.0,25.938,25.938,25.893,25.893,68000.0
2014-09-29 11:40:00,34.49,34.52,34.48,34.52,50100.0,25.893,25.9155,25.8855,25.9155,50100.0
2014-09-29 11:45:00,34.52,34.52,34.46,34.48,72400.0,25.9155,25.9155,25.8705,25.8855,72400.0
2014-09-29 11:50:00,34.47,34.5,34.46,34.5,46700.0,25.878,25.9005,25.8705,25.9005,46700.0
2014-09-29 11:55:00,34.49,34.52,34.49,34.52,50500.0,25.893,25.9155,25.893,25.9155,50500.0
2014-09-29 12:00:00,34.52,34.52,34.49,34.5,64000.0,25.9155,25.9155,25.893,25.9005,64000.0
2014-09-29 12:05:00,34.5,34.5,34.46,34.48,44900.0,25.9005,25.9005,25.8705,25.8855,44900.0
2014-09-29 12:10:00,34.48,34.48,34.42,34.42,67100.0,25.8855,25.8855,25.8404,25.8404,67100.0
2014-09-29 12:15:00,34.42,34.47,34.41,34.45,30900.0,25.8404,25.878,25.8329,25.8629,30900.0
2014-09-29 12:20:00,34.45,34.47,34.44,34.44,43500.0,25.8629,25.878,25.8554,25.8554,43500.0
2014-09-29 12:25:00,34.44,34.45,34.41,34.43,50800.0,25.8554,25.8629,25.8329,25.8479,50800.0
2014-09-29 12:30:00,34.42,34.43,34.38,34.39,49700.0,25.8404,25.8479,25.8104,25.8179,49700.0
2014-09-29 12:35:00,34.38,34.39,34.35,34.35,32900.0,25.8104,25.8179,25.7879,25.7879,32900.0
2014-09-29 12:40:00,34.36,34.43,34.35,34.41,45700.0,25.7954,25.8479,25.7879,25.8329,45700.0
2014-09-29 12:45:00,34.42,34.42,34.39,34.42,40400.0,25.8404,25.8404,25.8179,25.8404,40400.0
2014-09-29 12:50:00,34.42,34.48,34.41,34.45,43000.0,25.8404,25.8855,25.8329,25.8629,43000.0
2014-09-29 12:55:00,34.45,34.47,34.45,34.46,25900.0,25.8629,25.878,25.8629,25.8705,25900.0
2014-09-29 13:00:00,34.45,34.47,34.44,34.45,34700.0,25.8629,25.878,25.8554,25.8629,34700.0
2014-09-29 13:05:00,34.44,34.46,34.42,34.45,42500.0,25.8554,25.8705,25.8404,25.8629,42500.0
2014-09-29 13:10:00,34.45,34.46,34.44,34.44,25600.0,25.8629,25.8705,25.8554,25.8554,25600.0
2014-09-29 13:15:00,34.44,34.5,34.44,34.48,34800.0,25.8554,25.9005,25.8554,25.8855,34800.0
2014-09-29 13:20:00,34.47,34.5,34.46,34.47,38200.0,25.878,25.9005,25.8705,25.878,38200.0
2014-09-29 13:25:00,34.47,34.5,34.47,34.49,34500.0,25.878,25.9005,25.878,25.893,34500.0
2014-09-29 13:30:00,34.48,34.54,34.48,34.52,69700.0,25.8855,25.9305,25.8855,25.9155,69700.0
2014-09-29 13:35:00,34.53,34.53,34.47,34.48,44000.0,25.923,25.923,25.878,25.8855,44000.0
2014-09-29 13:40:00,34.48,34.48,34.43,34.46,25000.0,25.8855,25.8855,25.8479,25.8705,25000.0
2014-09-29 13:45:00,34.46,34.46,34.43,34.44,32800.0,25.8705,25.8705,25.8479,25.8554,32800.0
2014-09-29 13:50:00,34.44,34.48,34.44,34.45,37900.0,25.8554,25.8855,25.8554,25.8629,37900.0
2014-09-29 13:55:00,34.45,34.5,34.45,34.48,60200.0,25.8629,25.9005,25.8629,25.8855,60200.0
2014-09-29 14:00:00,34.48,34.53,34.47,34.5,45900.0,25.8855,25.923,25.878,25.9005,45900.0
2014-09-29 14:05:00,34.49,34.5,34.44,34.44,48500.0,25.893,25.9005,25.8554,25.8554,48500.0
2014-09-29 14:10:00,34.45,34.46,34.41,34.42,59600.0,25.8629,25.8705,25.8329,25.8404,59600.0
2014-09-29 14:15:00,34.42,34.43,34.35,34.36,64600.0,25.8404,25.8479,25.7879,25.7954,64600.0
2014-09-29 14:20:00,34.36,34.37,34.34,34.35,80900.0,25.7954,25.8029,25.7804,25.7879,80900.0
2014-09-29 14:25:00,34.35,34.38,34.34,34.37,48900.0,25.7879,25.8104,25.7804,25.8029,48900.0
2014-09-29 14:30:00,34.36,34.4,34.34,34.4,51900.0,25.7954,25.8254,25.7804,25.8254,51900.0
2014-09-29 14:35:00,34.4,34.43,34.4,34.42,86300.0,25.8254,25.8479,25.8254,25.8404,86300.0
2014-09-29 14:40:00,34.42,34.43,34.39,34.39,49000.0,25.8404,25.8479,25.8179,25.8179,49000.0
2014-09-29 14:45:00,34.4,34.44,34.39,34.43,65600.0,25.8254,25.8554,25.8179,25.8479,65600.0
2014-09-29 14:50:00,34.43,34.44,34.4,34.41,41700.0,25.8479,25.8554,25.8254,25.8329,41700.0
2014-09-29 14:55:00,34.41,34.49,34.39,34.48,73100.0,25.8329,25.893,25.8179,25.8855,73100.0
2014-09-29 15:00:00,34.48,34.49,34.47,34.49,51500.0,25.8855,25.893,25.878,25.893,51500.0
2014-09-29 15:05:00,34.49,34.51,34.47,34.47,72400.0,25.893,25.908,25.878,25.878,72400.0
2014-09-29 15:10:00,34.48,34.54,34.46,34.52,74000.0,25.8855,25.9305,25.8705,25.9155,74000.0
2014-09-29 15:15:00,34.53,34.54,34.49,34.52,92000.0,25.923,25.9305,25.893,25.9155,92000.0
2014-09-29 15:20:00,34.53,34.57,34.52,34.55,114400.0,25.923,25.953,25.9155,25.938,114400.0
2014-09-29 15:25:00,34.55,34.58,34.55,34.56,97300.0,25.938,25.9605,25.938,25.9455,97300.0
2014-09-29 15:30:00,34.55,34.57,34.52,34.57,95900.0,25.938,25.953,25.9155,25.953,95900.0
2014-09-29 15:35:00,34.57,34.58,34.53,34.56,121700.0,25.953,25.9605,25.923,25.9455,121700.0
2014-09-29 15:40:00,34.55,34.55,34.45,34.47,197500.0,25.938,25.938,25.8629,25.878,197500.0
2014-09-29 15:45:00,34.48,34.52,34.47,34.51,243900.0,25.8855,25.9155,25.878,25.908,243900.0
2014-09-29 15:50:00,34.5,34.55,34.49,34.53,472700.0,25.9005,25.938,25.893,25.923,472700.0
2014-09-29 15:55:00,34.53,34.55,34.5,34.51,560200.0,25.923,25.938,25.9005,25.908,560200.0
2014-09-30 09:30:00,34.55,34.69,34.5,34.66,284000.0,25.938,26.0431,25.9005,26.0206,284000.0
2014-09-30 09:35:00,34.66,34.67,34.61,34.62,159900.0,26.0206,26.0281,25.9831,25.9906,159900.0
2014-09-30 09:40:00,34.63,34.63,34.41,34.42,156200.0,25.9981,25.9981,25.8329,25.8404,156200.0
2014-09-30 09:45:00,34.42,34.47,34.38,34.45,136400.0,25.8404,25.878,25.8104,25.8629,136400.0
2014-09-30 09:50:00,34.45,34.45,34.31,34.41,126300.0,25.8629,25.8629,25.7578,25.8329,126300.0
2014-09-30 09:55:00,34.41,34.42,34.32,34.36,121900.0,25.8329,25.8404,25.7653,25.7954,121900.0
2014-09-30 10:00:00,34.36,34.37,34.24,34.25,193400.0,25.7954,25.8029,25.7053,25.7128,193400.0
2014-09-30 10:05:00,34.25,34.35,34.25,34.29,121100.0,25.7128,25.7879,25.7128,25.7428,121100.0
2014-09-30 10:10:00,34.3,34.43,34.29,34.42,97700.0,25.7503,25.8479,25.7428,25.8404,97700.0
2014-09-30 10:15:00,34.43,34.53,34.41,34.48,121300.0,25.8479,25.923,25.8329,25.8855,121300.0
2014-09-30 10:20:00,34.49,34.51,34.44,34.45,82200.0,25.893,25.908,25.8554,25.8629,82200.0
2014-09-30 10:25:00,34.45,34.49,34.44,34.48,112300.0,25.8629,25.893,25.8554,25.8855,112300.0
2014-09-30 10:30:00,34.48,34.52,34.47,34.5,107900.0,25.8855,25.9155,25.878,25.9005,107900.0
2014-09-30 10:35:00,34.5,34.57,34.48,34.51,133200.0,25.9005,25.953,25.8855,25.908,133200.0
2014-09-30 10:40:00,34.52,34.58,34.5,34.55,90900.0,25.9155,25.9605,25.9005,25.938,90900.0
2014-09-30 10:45:00,34.55,34.63,34.55,34.62,206000.0,25.938,25.9981,25.938,25.9906,206000.0
2014-09-30 10:50:00,34.63,34.65,34.61,34.63,107700.0,25.9981,26.0131,25.9831,25.9981,107700.0
2014-09-30 10:55:00,34.63,34.66,34.59,34.61,95500.0,25.9981,26.0206,25.968,25.9831,95500.0
2014-09-30 11:00:00,34.61,34.63,34.59,34.62,82600.0,25.9831,25.9981,25.968,25.9906,82600.0
2014-09-30 11:05:00,34.63,34.71,34.63,34.69,76600.0,25.9981,26.0581,25.9981,26.0431,76600.0
2014-09-30 11:10:00,34.7,34.7,34.64,34.64,82000.0,26.0506,26.0506,26.0056,26.0056,82000.0
2014-09-30 11:15:00,34.64,34.68,34.64,34.66,76700.0,26.0056,26.0356,26.0056,26.0206,76700.0
2014-09-30 11:20:00,34.66,34.7,34.63,34.7,118100.0,26.0206,26.0506,25.9981,26.0506,118100.0
2014-09-30 11:25:00,34.69,34.7,34.64,34.66,118500.0,26.0431,26.0506,26.0056,26.0206,118500.0
2014-09-30 11:30:00,34.66,34.68,34.63,34.66,94800.0,26.0206,26.0356,25.9981,26.0206,94800.0
2014-09-30 11:35:00,34.66,34.68,34.64,34.64,76300.0,26.0206,26.0356,26.0056,26.0056,76300.0
2014-09-30 11:40:00,34.64,34.64,34.59,34.61,68300.0,26.0056,26.0056,25.968,25.9831,68300.0
2014-09-30 11:45:00,34.6,34.62,34.57,34.58,66800.0,25.9756,25.9906,25.953,25.9605,66800.0
2014-09-30 11:50:00,34.59,34.59,34.55,34.59,134200.0,25.968,25.968,25.938,25.968,134200.0
2014-09-30 11:55:00,34.59,34.61,34.56,34.59,44800.0,25.968,25.9831,25.9455,25.968,44800.0
2014-09-30 12:00:00,34.6,34.62,34.57,34.61,38700.0,25.9756,25.9906,25.953,25.9831,38700.0
2014-09-30 12:05:00,34.61,34.62,34.59,34.61,40400.0,25.9831,25.9906,25.968,25.9831,40400.0
2014-09-30 12:10:00,34.6,34.64,34.6,34.63,53100.0,25.9756,26.0056,25.9756,25.9981,53100.0
2014-09-30 12:15:00,34.63,34.64,34.59,34.63,40400.0,25.9981,26.0056,25.968,25.9981,40400.0
2014-09-30 12:20:00,34.63,34.64,34.54,34.54,52200.0,25.9981,26.0056,25.9305,25.9305,52200.0
2014-09-30 12:25:00,34.54,34.55,34.49,34.52,62700.0,25.9305,25.938,25.893,25.9155,62700.0
2014-09-30 12:30:00,34.52,34.54,34.49,34.52,34400.0,25.9155,25.9305,25.893,25.9155,34400.0
2014-09-30 12:35:00,34.54,34.54,34.46,34.47,70600.0,25.9305,25.9305,25.8705,25.878,70600.0
2014-09-30 12:40:00,34.46,34.5,34.44,34.49,44700.0,25.8705,25.9005,25.8554,25.893,44700.0
2014-09-30 12:45:00,34.5,34.52,34.49,34.51,26700.0,25.9005,25.9155,25.893,25.908,26700.0
2014-09-30 12:50:00,34.51,34.54,34.51,34.52,34800.0,25.908,25.9305,25.908,25.9155,34800.0
2014-09-30 12:55:00,34.52,34.54,34.48,34.5,28600.0,25.9155,25.9305,25.8855,25.9005,28600.0
2014-09-30 13:00:00,34.5,34.55,34.49,34.54,41100.0,25.9005,25.938,25.893,25.9305,41100.0
2014-09-30 13:05:00,34.55,34.6,34.53,34.53,57900.0,25.938,25.9756,25.923,25.923,57900.0
2014-09-30 13:10:00,34.53,34.55,34.52,34.54,40300.0,25.923,25.938,25.9155,25.9305,40300.0
2014-09-30 13:15:00,34.53,34.55,34.5,34.5,28000.0,25.923,25.938,25.9005,25.9005,28000.0
2014-09-30 13:20:00,34.51,34.51,34.47,34.5,41400.0,25.908,25.908,25.878,25.9005,41400.0
2014-09-30 13:25:00,34.49,34.51,34.44,34.45,33100.0,25.893,25.908,25.8554,25.8629,33100.0
2014-09-30 13:30:00,34.45,34.47,34.42,34.43,70000.0,25.8629,25.878,25.8404,25.8479,70000.0
2014-09-30 13:35:00,34.43,34.47,34.42,34.47,45800.0,25.8479,25.878,25.8404,25.878,45800.0
2014-09-30 13:40:00,34.47,34.47,34.41,34.41,69700.0,25.878,25.878,25.8329,25.8329,69700.0
2014-09-30 13:45:00,34.41,34.41,34.37,34.39,40600.0,25.8329,25.8329,25.8029,25.8179,40600.0
2014-09-30 13:50:00,34.4,34.42,34.38,34.42,51500.0,25.8254,25.8404,25.8104,25.8404,51500.0
2014-09-30 13:55:00,34.42,34.44,34.41,34.44,39800.0,25.8404,25.8554,25.8329,25.8554,39800.0
2014-09-30 14:00:00,34.44,34.49,34.41,34.48,59300.0,25.8554,25.893,25.8329,25.8855,59300.0
2014-09-30 14:05:00,34.48,34.52,34.47,34.52,125200.0,25.8855,25.9155,25.878,25.9155,125200.0
2014-09-30 14:10:00,34.52,34.54,34.48,34.51,58500.0,25.9155,25.9305,25.8855,25.908,58500.0
2014-09-30 14:15:00,34.51,34.52,34.47,34.49,66000.0,25.908,25.9155,25.878,25.893,66000.0
2014-09-30 14:20:00,34.48,34.5,34.41,34.46,39000.0,25.8855,25.9005,25.8329,25.8705,39000.0
2014-09-30 14:25:00,34.46,34.5,34.41,34.5,112700.0,25.8705,25.9005,25.8329,25.9005,112700.0
2014-09-30 14:30:00,34.5,34.54,34.49,34.53,59500.0,25.9005,25.9305,25.893,25.923,59500.0
2014-09-30 14:35:00,34.54,34.54,34.5,34.53,54900.0,25.9305,25.9305,25.9005,25.923,54900.0
2014-09-30 14:40:00,34.52,34.53,34.5,34.51,51600.0,25.9155,25.923,25.9005,25.908,51600.0
2014-09-30 14:45:00,34.52,34.57,34.52,34.55,59100.0,25.9155,25.953,25.9155,25.938,59100.0
2014-09-30 14:50:00,34.55,34.58,34.55,34.57,53500.0,25.938,25.9605,25.938,25.953,53500.0
2014-09-30 14:55:00,34.57,34.6,34.55,34.56,89900.0,25.953,25.9756,25.938,25.9455,89900.0
2014-09-30 15:00:00,34.56,34.56,34.51,34.53,77900.0,25.9455,25.9455,25.908,25.923,77900.0
2014-09-30 15:05:00,34.53,34.57,34.5,34.57,69300.0,25.923,25.953,25.9005,25.953,69300.0
2014-09-30 15:10:00,34.57,34.63,34.57,34.61,192700.0,25.953,25.9981,25.953,25.9831,192700.0
2014-09-30 15:15:00,34.61,34.66,34.61,34.66,87700.0,25.9831,26.0206,25.9831,26.0206,87700.0
2014-09-30 15:20:00,34.65,34.7,34.65,34.66,275700.0,26.0131,26.0506,26.0131,26.0206,275700.0
2014-09-30 15:25:00,34.66,34.66,34.62,34.65,69400.0,26.0206,26.0206,25.9906,26.0131,69400.0
2014-09-30 15:30:00,34.65,34.68,34.62,34.64,177500.0,26.0131,26.0356,25.9906,26.0056,177500.0
2014-09-30 15:35:00,34.65,34.7,34.64,34.65,144400.0,26.0131,26.0506,26.0056,26.0131,144400.0
2014-09-30 15:40:00,34.65,34.7,34.65,34.68,129900.0,26.0131,26.0506,26.0131,26.0356,129900.0
2014-09-30 15:45:00,34.69,34.69,34.61,34.66,289700.0,26.0431,26.0431,25.9831,26.0206,289700.0
2014-09-30 15:50:00,34.66,34.67,34.64,34.67,316300.0,26.0206,26.0281,26.0056,26.0281,316300.0
2014-09-30 15:55:00,34.67,34.68,34.57,34.57,800800.0,26.0281,26.0356,25.953,25.953,800800.0
2014-10-01 09:30:00,34.37,34.45,34.17,34.19,227000.0,25.8029,25.8629,25.6527,25.6678,227000.0
2014-10-01 09:35:00,34.17,34.19,34.01,34.03,285900.0,25.6527,25.6678,25.5326,25.5476,285900.0
2014-10-01 09:40:00,34.03,34.06,33.93,34.04,330000.0,25.5476,25.5702,25.4726,25.5551,330000.0
2014-10-01 09:45:00,34.04,34.11,34.01,34.03,181400.0,25.5551,25.6077,25.5326,25.5476,181400.0
2014-10-01 09:50:00,34.02,34.1,33.97,34.07,163700.0,25.5401,25.6002,25.5026,25.5777,163700.0
2014-10-01 09:55:00,34.07,34.11,34.03,34.04,71000.0,25.5777,25.6077,25.5476,25.5551,71000.0
2014-10-01 10:00:00,34.04,34.07,33.96,33.97,123300.0,25.5551,25.5777,25.4951,25.5026,123300.0
2014-10-01 10:05:00,33.97,33.98,33.91,33.94,202200.0,25.5026,25.5101,25.4575,25.4801,202200.0
2014-10-01 10:10:00,33.96,33.98,33.91,33.95,156400.0,25.4951,25.5101,25.4575,25.4876,156400.0
2014-10-01 10:15:00,33.95,34.02,33.95,34.01,168800.0,25.4876,25.5401,25.4876,25.5326,168800.0
2014-10-01 10:20:00,34.01,34.07,34.01,34.05,188800.0,25.5326,25.5777,25.5326,25.5626,188800.0
2014-10-01 10:25:00,34.04,34.12,34.04,34.09,140000.0,25.5551,25.6152,25.5551,25.5927,140000.0
2014-10-01 10:30:00,34.09,34.11,34.06,34.07,111900.0,25.5927,25.6077,25.5702,25.5777,111900.0
2014-10-01 10:35:00,34.06,34.08,33.96,33.98,118900.0,25.5702,25.5852,25.4951,25.5101,118900.0
2014-10-01 10:40:00,33.98,34.08,33.98,34.06,431400.0,25.5101,25.5852,25.5101,25.5702,431400.0
2014-10-01 10:45:00,34.06,34.17,34.04,34.12,121000.0,25.5702,25.6527,25.5551,25.6152,121000.0
2014-10-01 10:50:00,34.12,34.16,34.11,34.15,104800.0,25.6152,25.6452,25.6077,25.6377,104800.0
2014-10-01 10:55:00,34.15,34.22,34.14,34.2,179400.0,25.6377,25.6903,25.6302,25.6753,179400.0
2014-10-01 11:00:00,34.21,34.26,34.2,34.26,46100.0,25.6828,25.7203,25.6753,25.7203,46100.0
2014-10-01 11:05:00,34.26,34.27,34.2,34.2,153900.0,25.7203,25.7278,25.6753,25.6753,153900.0
2014-10-01 11:10:00,34.2,34.2,34.15,34.16,112800.0,25.6753,25.6753,25.6377,25.6452,112800.0
2014-10-01 11:15:00,34.16,34.16,34.13,34.16,114700.0,25.6452,25.6452,25.6227,25.6452,114700.0
2014-10-01 11:20:00,34.16,34.18,34.12,34.12,50700.0,25.6452,25.6602,25.6152,25.6152,50700.0
2014-10-01 11:25:00,34.12,34.13,34.04,34.05,142700.0,25.6152,25.6227,25.5551,25.5626,142700.0
2014-10-01 11:30:00,34.05,34.08,34.03,34.08,137100.0,25.5626,25.5852,25.5476,25.5852,137100.0
2014-10-01 11:35:00,34.08,34.11,34.07,34.08,172700.0,25.5852,25.6077,25.5777,25.5852,172700.0
2014-10-01 11:40:00,34.09,34.09,34.04,34.07,98700.0,25.5927,25.5927,25.5551,25.5777,98700.0
2014-10-01 11:45:00,34.07,34.07,33.97,33.98,125300.0,25.5777,25.5777,25.5026,25.5101,125300.0
2014-10-01 11:50:00,33.98,34.01,33.98,34.0,79100.0,25.5101,25.5326,25.5101,25.5251,79100.0
2014-10-01 11:55:00,33.99,34.02,33.97,34.01,76600.0,25.5176,25.5401,25.5026,25.5326,76600.0
2014-10-01 12:00:00,34.02,34.02,33.96,33.96,69100.0,25.5401,25.5401,25.4951,25.4951,69100.0
2014-10-01 12:05:00,33.96,34.02,33.94,34.02,88100.0,25.4951,25.5401,25.4801,25.5401,88100.0
2014-10-01 12:10:00,34.01,34.04,34.01,34.04,147700.0,25.5326,25.5551,25.5326,25.5551,147700.0
2014-10-01 12:15:00,34.04,34.07,34.04,34.06,113500.0,25.5551,25.5777,25.5551,25.5702,113500.0
2014-10-01 12:20:00,34.07,34.1,34.06,34.1,65100.0,25.5777,25.6002,25.5702,25.6002,65100.0
2014-10-01 12:25:00,34.1,34.13,34.06,34.12,95200.0,25.6002,25.6227,25.5702,25.6152,95200.0
2014-10-01 12:30:00,34.12,34.12,34.04,34.05,96900.0,25.6152,25.6152,25.5551,25.5626,96900.0
2014-10-01 12:35:00,34.05,34.11,34.05,34.1,244100.0,25.5626,25.6077,25.5626,25.6002,244100.0
2014-10-01 12:40:00,34.1,34.14,34.09,34.12,84600.0,25.6002,25.6302,25.5927,25.6152,84600.0
2014-10-01 12:45:00,34.12,34.12,34.04,34.04,82700.0,25.6152,25.6152,25.5551,25.5551,82700.0
2014-10-01 12:50:00,34.04,34.12,34.04,34.12,99200.0,25.5551,25.6152,25.5551,25.6152,99200.0
2014-10-01 12:55:00,34.12,34.16,34.11,34.13,437100.0,25.6152,25.6452,25.6077,25.6227,437100.0
2014-10-01 13:00:00,34.13,34.16,34.11,34.14,143600.0,25.6227,25.6452,25.6077,25.6302,143600.0
2014-10-01 13:05:00,34.14,34.17,34.07,34.07,182100.0,25.6302,25.6527,25.5777,25.5777,182100.0
2014-10-01 13:10:00,34.08,34.13,34.07,34.07,52700.0,25.5852,25.6227,25.5777,25.5777,52700.0
2014-10-01 13:15:00,34.06,34.09,34.05,34.08,88500.0,25.5702,25.5927,25.5626,25.5852,88500.0
2014-10-01 13:20:00,34.08,34.12,34.05,34.08,87700.0,25.5852,25.6152,25.5626,25.5852,87700.0
2014-10-01 13:25:00,34.08,34.18,34.08,34.17,100600.0,25.5852,25.6602,25.5852,25.6527,100600.0
2014-10-01 13:30:00,34.17,34.18,34.12,34.13,70200.0,25.6527,25.6602,25.6152,25.6227,70200.0
2014-10-01 13:35:00,34.13,34.16,34.07,34.08,191000.0,25.6227,25.6452,25.5777,25.5852,191000.0
2014-10-01 13:40:00,34.07,34.08,33.99,34.0,127800.0,25.5777,25.5852,25.5176,25.5251,127800.0
2014-10-01 13:45:00,34.0,34.06,33.98,34.0,196700.0,25.5251,25.5702,25.5101,25.5251,196700.0
2014-10-01 13:50:00,34.0,34.01,33.95,33.98,207800.0,25.5251,25.5326,25.4876,25.5101,207800.0
2014-10-01 13:55:00,33.97,33.98,33.92,33.94,87200.0,25.5026,25.5101,25.4651,25.4801,87200.0
2014-10-01 14:00:00,33.94,33.99,33.91,33.97,72600.0,25.4801,25.5176,25.4575,25.5026,72600.0
2014-10-01 14:05:00,33.96,34.05,33.96,34.01,349400.0,25.4951,25.5626,25.4951,25.5326,349400.0
2014-10-01 14:10:00,34.01,34.03,34.0,34.03,91400.0,25.5326,25.5476,25.5251,25.5476,91400.0
2014-10-01 14:15:00,34.03,34.07,34.0,34.06,68800.0,25.5476,25.5777,25.5251,25.5702,68800.0
2014-10-01 14:20:00,34.07,34.08,34.02,34.07,90000.0,25.5777,25.5852,25.5401,25.5777,90000.0
2014-10-01 14:25:00,34.07,34.09,34.05,34.08,216700.0,25.5777,25.5927,25.5626,25.5852,216700.0
2014-10-01 14:30:00,34.08,34.11,34.02,34.04,112600.0,25.5852,25.6077,25.5401,25.5551,112600.0
2014-10-01 14:35:00,34.04,34.07,34.03,34.07,242200.0,25.5551,25.5777,25.5476,25.5777,242200.0
2014-10-01 14:40:00,34.07,34.07,34.03,34.07,200000.0,25.5777,25.5777,25.5476,25.5777,200000.0
2014-10-01 14:45:00,34.07,34.08,34.03,34.04,85500.0,25.5777,25.5852,25.5476,25.5551,85500.0
2014-10-01 14:50:00,34.04,34.05,34.0,34.0,90500.0,25.5551,25.5626,25.5251,25.5251,90500.0
2014-10-01 14:55:00,34.0,34.01,33.9,33.9,108500.0,25.5251,25.5326,25.45,25.45,108500.0
2014-10-01 15:00:00,33.91,33.95,33.86,33.89,174700.0,25.4575,25.4876,25.42,25.4425,174700.0
2014-10-01 15:05:00,33.88,33.9,33.85,33.85,376600.0,25.435,25.45,25.4125,25.4125,376600.0
2014-10-01 15:10:00,33.85,33.87,33.83,33.85,151400.0,25.4125,25.4275,25.3975,25.4125,151400.0
2014-10-01 15:15:00,33.86,33.92,33.85,33.9,123100.0,25.42,25.4651,25.4125,25.45,123100.0
2014-10-01 15:20:00,33.9,33.91,33.81,33.81,132900.0,25.45,25.4575,25.3825,25.3825,132900.0
2014-10-01 15:25:00,33.82,33.89,33.81,33.86,149700.0,25.39,25.4425,25.3825,25.42,149700.0
2014-10-01 15:30:00,33.87,33.92,33.86,33.9,209800.0,25.4275,25.4651,25.42,25.45,209800.0
2014-10-01 15:35:00,33.9,33.93,33.86,33.92,226100.0,25.45,25.4726,25.42,25.4651,226100.0
2014-10-01 15:40:00,33.93,33.97,33.92,33.94,197100.0,25.4726,25.5026,25.4651,25.4801,197100.0
2014-10-01 15:45:00,33.95,34.08,33.95,34.06,342600.0,25.4876,25.5852,25.4876,25.5702,342600.0
2014-10-01 15:50:00,34.06,34.06,34.01,34.02,615600.0,25.5702,25.5702,25.5326,25.5401,615600.0
2014-10-01 15:55:00,34.03,34.06,33.96,33.96,781100.0,25.5476,25.5702,25.4951,25.4951,781100.0
2014-10-02 09:30:00,34.05,34.22,34.0,34.21,235800.0,25.5626,25.6903,25.5251,25.6828,235800.0
2014-10-02 09:35:00,34.21,34.29,34.2,34.21,216200.0,25.6828,25.7428,25.6753,25.6828,216200.0
2014-10-02 09:40:00,34.22,34.23,34.09,34.09,176800.0,25.6903,25.6978,25.5927,25.5927,176800.0
2014-10-02 09:45:00,34.1,34.14,34.04,34.11,341200.0,25.6002,25.6302,25.5551,25.6077,341200.0
2014-10-02 09:50:00,34.11,34.2,34.11,34.17,86100.0,25.6077,25.6753,25.6077,25.6527,86100.0
2014-10-02 09:55:00,34.17,34.18,34.09,34.1,66300.0,25.6527,25.6602,25.5927,25.6002,66300.0
2014-10-02 10:00:00,34.1,34.14,34.08,34.11,102200.0,25.6002,25.6302,25.5852,25.6077,102200.0
2014-10-02 10:05:00,34.11,34.23,34.09,34.21,155000.0,25.6077,25.6978,25.5927,25.6828,155000.0
2014-10-02 10:10:00,34.21,34.21,34.09,34.09,71400.0,25.6828,25.6828,25.5927,25.5927,71400.0
2014-10-02 10:15:00,34.09,34.13,34.08,34.09,38000.0,25.5927,25.6227,25.5852,25.5927,38000.0
2014-10-02 10:20:00,34.08,34.12,34.07,34.12,62200.0,25.5852,25.6152,25.5777,25.6152,62200.0
2014-10-02 10:25:00,34.12,34.15,34.11,34.11,48200.0,25.6152,25.6377,25.6077,25.6077,48200.0
2014-10-02 10:30:00,34.11,34.11,34.02,34.02,83000.0,25.6077,25.6077,25.5401,25.5401,83000.0
2014-10-02 10:35:00,34.02,34.15,34.01,34.15,171600.0,25.5401,25.6377,25.5326,25.6377,171600.0
2014-10-02 10:40:00,34.15,34.15,34.04,34.06,200100.0,25.6377,25.6377,25.5551,25.5702,200100.0
2014-10-02 10:45:00,34.07,34.12,34.05,34.1,186800.0,25.5777,25.6152,25.5626,25.6002,186800.0
2014-10-02 10:50:00,34.09,34.12,34.02,34.04,93600.0,25.5927,25.6152,25.5401,25.5551,93600.0
2014-10-02 10:55:00,34.04,34.05,34.0,34.0,61000.0,25.5551,25.5626,25.5251,25.5251,61000.0
2014-10-02 11:00:00,34.01,34.05,33.98,34.05,88900.0,25.5326,25.5626,25.5101,25.5626,88900.0
2014-10-02 11:05:00,34.04,34.07,34.01,34.01,112700.0,25.5551,25.5777,25.5326,25.5326,112700.0
2014-10-02 11:10:00,34.02,34.03,33.95,33.98,126600.0,25.5401,25.5476,25.4876,25.5101,126600.0
2014-10-02 11:15:00,33.99,34.01,33.97,33.98,89800.0,25.5176,25.5326,25.5026,25.5101,89800.0
2014-10-02 11:20:00,33.98,33.99,33.93,33.93,80700.0,25.5101,25.5176,25.4726,25.4726,80700.0
2014-10-02 11:25:00,33.94,33.98,33.92,33.94,72300.0,25.4801,25.5101,25.4651,25.4801,72300.0
2014-10-02 11:30:00,33.95,33.95,33.89,33.91,75400.0,25.4876,25.4876,25.4425,25.4575,75400.0
2014-10-02 11:35:00,33.91,33.92,33.84,33.87,93600.0,25.4575,25.4651,25.405,25.4275,93600.0
2014-10-02 11:40:00,33.87,33.89,33.8,33.82,187900.0,25.4275,25.4425,25.375,25.39,187900.0
2014-10-02 11:45:00,33.82,33.89,33.82,33.87,70100.0,25.39,25.4425,25.39,25.4275,70100.0
2014-10-02 11:50:00,33.87,33.88,33.82,33.86,127000.0,25.4275,25.435,25.39,25.42,127000.0
2014-10-02 11:55:00,33.86,33.88,33.82,33.88,47100.0,25.42,25.435,25.39,25.435,47100.0
2014-10-02 12:00:00,33.88,33.9,33.83,33.87,106300.0,25.435,25.45,25.3975,25.4275,106300.0
2014-10-02 12:05:00,33.87,34.0,33.86,33.96,106300.0,25.4275,25.5251,25.42,25.4951,106300.0
2014-10-02 12:10:00,33.97,33.99,33.92,33.94,70100.0,25.5026,25.5176,25.4651,25.4801,70100.0
2014-10-02 12:15:00,33.93,33.95,33.9,33.93,50300.0,25.4726,25.4876,25.45,25.4726,50300.0
2014-10-02 12:20:00,33.93,33.95,33.91,33.94,31800.0,25.4726,25.4876,25.4575,25.4801,31800.0
2014-10-02 12:25:00,33.94,33.94,33.9,33.91,27800.0,25.4801,25.4801,25.45,25.4575,27800.0
2014-10-02 12:30:00,33.92,33.95,33.83,33.86,75800.0,25.4651,25.4876,25.3975,25.42,75800.0
2014-10-02 12:35:00,33.86,33.87,33.81,33.82,32000.0,25.42,25.4275,25.3825,25.39,32000.0
2014-10-02 12:40:00,33.82,33.86,33.79,33.84,70500.0,25.39,25.42,25.3675,25.405,70500.0
2014-10-02 12:45:00,33.85,33.86,33.81,33.82,80800.0,25.4125,25.42,25.3825,25.39,80800.0
2014-10-02 12:50:00,33.82,33.93,33.81,33.93,45400.0,25.39,25.4726,25.3825,25.4726,45400.0
2014-10-02 12:55:00,33.93,34.01,33.92,33.99,53100.0,25.4726,25.5326,25.4651,25.5176,53100.0
2014-10-02 13:00:00,34.0,34.03,33.97,34.03,58900.0,25.5251,25.5476,25.5026,25.5476,58900.0
2014-10-02 13:05:00,34.02,34.06,34.0,34.06,41600.0,25.5401,25.5702,25.5251,25.5702,41600.0
2014-10-02 13:10:00,34.06,34.12,34.05,34.11,35400.0,25.5702,25.6152,25.5626,25.6077,35400.0
2014-10-02 13:15:00,34.11,34.21,34.11,34.19,146200.0,25.6077,25.6828,25.6077,25.6678,146200.0
2014-10-02 13:20:00,34.19,34.19,34.13,34.13,123300.0,25.6678,25.6678,25.6227,25.6227,123300.0
2014-10-02 13:25:00,34.14,34.2,34.14,34.2,131500.0,25.6302,25.6753,25.6302,25.6753,131500.0
2014-10-02 13:30:00,34.2,34.21,34.13,34.13,113600.0,25.6753,25.6828,25.6227,25.6227,113600.0
2014-10-02 13:35:00,34.14,34.15,34.09,34.09,72800.0,25.6302,25.6377,25.5927,25.5927,72800.0
2014-10-02 13:40:00,34.08,34.09,34.05,34.07,62400.0,25.5852,25.5927,25.5626,25.5777,62400.0
2014-10-02 13:45:00,34.06,34.11,34.06,34.08,86000.0,25.5702,25.6077,25.5702,25.5852,86000.0
2014-10-02 13:50:00,34.08,34.16,34.07,34.16,87000.0,25.5852,25.6452,25.5777,25.6452,87000.0
2014-10-02 13:55:00,34.17,34.17,34.1,34.11,60800.0,25.6527,25.6527,25.6002,25.6077,60800.0
2014-10-02 14:00:00,34.12,34.15,34.11,34.14,42400.0,25.6152,25.6377,25.6077,25.6302,42400.0
2014-10-02 14:05:00,34.14,34.21,34.13,34.2,70400.0,25.6302,25.6828,25.6227,25.6753,70400.0
2014-10-02 14:10:00,34.2,34.24,34.17,34.24,53000.0,25.6753,25.7053,25.6527,25.7053,53000.0
2014-10-02 14:15:00,34.24,34.24,34.17,34.18,53000.0,25.7053,25.7053,25.6527,25.6602,53000.0
2014-10-02 14:20:00,34.18,34.2,34.15,34.18,31600.0,25.6602,25.6753,25.6377,25.6602,31600.0
2014-10-02 14:25:00,34.18,34.26,34.18,34.26,65600.0,25.6602,25.7203,25.6602,25.7203,65600.0
2014-10-02 14:30:00,34.26,34.26,34.18,34.22,69500.0,25.7203,25.7203,25.6602,25.6903,69500.0
2014-10-02 14:35:00,34.22,34.24,34.2,34.23,49800.0,25.6903,25.7053,25.6753,25.6978,49800.0
2014-10-02 14:40:00,34.23,34.3,34.22,34.28,113800.0,25.6978,25.7503,25.6903,25.7353,113800.0
2014-10-02 14:45:00,34.28,34.33,34.27,34.3,48800.0,25.7353,25.7729,25.7278,25.7503,48800.0
2014-10-02 14:50:00,34.29,34.38,34.29,34.36,71600.0,25.7428,25.8104,25.7428,25.7954,71600.0
2014-10-02 14:55:00,34.37,34.37,34.33,34.33,68300.0,25.8029,25.8029,25.7729,25.7729,68300.0
2014-10-02 15:00:00,34.33,34.34,34.29,34.32,54700.0,25.7729,25.7804,25.7428,25.7653,54700.0
2014-10-02 15:05:00,34.32,34.35,34.3,34.33,38200.0,25.7653,25.7879,25.7503,25.7729,38200.0
2014-10-02 15:10:00,34.33,34.38,34.32,34.32,52600.0,25.7729,25.8104,25.7653,25.7653,52600.0
2014-10-02 15:15:00,34.32,34.33,34.24,34.25,82200.0,25.7653,25.7729,25.7053,25.7128,82200.0
2014-10-02 15:20:00,34.26,34.29,34.24,34.27,58100.0,25.7203,25.7428,25.7053,25.7278,58100.0
2014-10-02 15:25:00,34.27,34.31,34.25,34.3,65500.0,25.7278,25.7578,25.7128,25.7503,65500.0
2014-10-02 15:30:00,34.29,34.3,34.23,34.27,69200.0,25.7428,25.7503,25.6978,25.7278,69200.0
2014-10-02 15:35:00,34.27,34.3,34.26,34.29,121800.0,25.7278,25.7503,25.7203,25.7428,121800.0
2014-10-02 15:40:00,34.29,34.3,34.24,34.25,136500.0,25.7428,25.7503,25.7053,25.7128,136500.0
2014-10-02 15:45:00,34.24,34.31,34.2,34.31,252100.0,25.7053,25.7578,25.6753,25.7578,252100.0
2014-10-02 15:50:00,34.31,34.34,34.29,34.3,193300.0,25.7578,25.7804,25.7428,25.7503,193300.0
2014-10-02 15:55:00,34.3,34.33,34.27,34.27,294000.0,25.7503,25.7729,25.7278,25.7278,294000.0
2014-10-03 09:30:00,34.62,34.83,34.62,34.81,273800.0,25.9906,26.1482,25.9906,26.1332,273800.0
2014-10-03 09:35:00,34.8,34.8,34.54,34.55,196000.0,26.1257,26.1257,25.9305,25.938,196000.0
2014-10-03 09:40:00,34.55,34.76,34.55,34.74,267800.0,25.938,26.0957,25.938,26.0807,267800.0
2014-10-03 09:45:00,34.74,34.97,34.72,34.94,247900.0,26.0807,26.2533,26.0656,26.2308,247900.0
2014-10-03 09:50:00,34.93,34.95,34.8,34.82,114600.0,26.2233,26.2383,26.1257,26.1407,114600.0
2014-10-03 09:55:00,34.82,34.88,34.82,34.83,105900.0,26.1407,26.1858,26.1407,26.1482,105900.0
2014-10-03 10:00:00,34.84,34.9,34.82,34.9,130300.0,26.1557,26.2008,26.1407,26.2008,130300.0
2014-10-03 10:05:00,34.9,34.91,34.83,34.86,79800.0,26.2008,26.2083,26.1482,26.1707,79800.0
2014-10-03 10:10:00,34.86,34.86,34.8,34.81,59400.0,26.1707,26.1707,26.1257,26.1332,59400.0
2014-10-03 10:15:00,34.81,34.83,34.78,34.8,131100.0,26.1332,26.1482,26.1107,26.1257,131100.0
2014-10-03 10:20:00,34.79,34.85,34.79,34.81,100500.0,26.1182,26.1632,26.1182,26.1332,100500.0
2014-10-03 10:25:00,34.81,34.81,34.76,34.8,69100.0,26.1332,26.1332,26.0957,26.1257,69100.0
2014-10-03 10:30:00,34.8,34.8,34.75,34.75,82200.0,26.1257,26.1257,26.0882,26.0882,82200.0
2014-10-03 10:35:00,34.75,34.8,34.71,34.8,88900.0,26.0882,26.1257,26.0581,26.1257,88900.0
2014-10-03 10:40:00,34.79,34.8,34.74,34.77,68000.0,26.1182,26.1257,26.0807,26.1032,68000.0
2014-10-03 10:45:00,34.77,34.8,34.76,34.8,49800.0,26.1032,26.1257,26.0957,26.1257,49800.0
2014-10-03 10:50:00,34.79,34.84,34.77,34.83,89300.0,26.1182,26.1557,26.1032,26.1482,89300.0
2014-10-03 10:55:00,34.83,34.86,34.81,34.85,62900.0,26.1482,26.1707,26.1332,26.1632,62900.0
2014-10-03 11:00:00,34.84,34.9,34.83,34.89,79600.0,26.1557,26.2008,26.1482,26.1933,79600.0
2014-10-03 11:05:00,34.9,34.94,34.89,34.94,51700.0,26.2008,26.2308,26.1933,26.2308,51700.0
2014-10-03 11:10:00,34.94,34.97,34.92,34.94,75300.0,26.2308,26.2533,26.2158,26.2308,75300.0
2014-10-03 11:15:00,34.95,34.95,34.91,34.94,90800.0,26.2383,26.2383,26.2083,26.2308,90800.0
2014-10-03 11:20:00,34.93,34.94,34.89,34.89,102000.0,26.2233,26.2308,26.1933,26.1933,102000.0
2014-10-03 11:25:00,34.89,34.95,34.89,34.95,69800.0,26.1933,26.2383,26.1933,26.2383,69800.0
2014-10-03 11:30:00,34.96,34.98,34.91,34.94,125800.0,26.2458,26.2608,26.2083,26.2308,125800.0
2014-10-03 11:35:00,34.94,34.97,34.93,34.94,35100.0,26.2308,26.2533,26.2233,26.2308,35100.0
2014-10-03 11:40:00,34.93,34.94,34.87,34.87,41900.0,26.2233,26.2308,26.1783,26.1783,41900.0
2014-10-03 11:45:00,34.87,34.89,34.83,34.89,97200.0,26.1783,26.1933,26.1482,26.1933,97200.0
2014-10-03 11:50:00,34.88,34.9,34.87,34.87,32900.0,26.1858,26.2008,26.1783,26.1783,32900.0
2014-10-03 11:55:00,34.88,34.91,34.87,34.89,54800.0,26.1858,26.2083,26.1783,26.1933,54800.0
2014-10-03 12:00:00,34.89,34.91,34.83,34.9,83600.0,26.1933,26.2083,26.1482,26.2008,83600.0
2014-10-03 12:05:00,34.91,34.91,34.86,34.88,44800.0,26.2083,26.2083,26.1707,26.1858,44800.0
2014-10-03 12:10:00,34.88,34.96,34.88,34.91,79700.0,26.1858,26.2458,26.1858,26.2083,79700.0
2014-10-03 12:15:00,34.91,34.96,34.91,34.96,34200.0,26.2083,26.2458,26.2083,26.2458,34200.0
2014-10-03 12:20:00,34.96,35.0,34.95,35.0,120200.0,26.2458,26.2759,26.2383,26.2759,120200.0
2014-10-03 12:25:00,35.0,35.02,34.98,35.02,136500.0,26.2759,26.2909,26.2608,26.2909,136500.0
2014-10-03 12:30:00,35.02,35.04,34.99,35.01,103300.0,26.2909,26.3059,26.2683,26.2834,103300.0
2014-10-03 12:35:00,35.01,35.01,34.97,34.99,35000.0,26.2834,26.2834,26.2533,26.2683,35000.0
2014-10-03 12:40:00,34.99,35.05,34.97,35.05,43700.0,26.2683,26.3134,26.2533,26.3134,43700.0
2014-10-03 12:45:00,35.05,35.05,34.99,35.01,32100.0,26.3134,26.3134,26.2683,26.2834,32100.0
2014-10-03 12:50:00,35.0,35.01,34.98,35.01,56100.0,26.2759,26.2834,26.2608,26.2834,56100.0
2014-10-03 12:55:00,35.01,35.03,34.98,35.0,44300.0,26.2834,26.2984,26.2608,26.2759,44300.0
2014-10-03 13:00:00,35.01,35.02,34.99,35.0,40700.0,26.2834,26.2909,26.2683,26.2759,40700.0
2014-10-03 13:05:00,35.0,35.02,34.99,35.01,29200.0,26.2759,26.2909,26.2683,26.2834,29200.0
2014-10-03 13:10:00,35.01,35.04,35.01,35.01,42900.0,26.2834,26.3059,26.2834,26.2834,42900.0
2014-10-03 13:15:00,35.01,35.01,34.98,35.0,72300.0,26.2834,26.2834,26.2608,26.2759,72300.0
2014-10-03 13:20:00,35.01,35.02,34.98,35.0,47900.0,26.2834,26.2909,26.2608,26.2759,47900.0
2014-10-03 13:25:00,35.0,35.01,34.99,35.01,18500.0,26.2759,26.2834,26.2683,26.2834,18500.0
2014-10-03 13:30:00,35.01,35.01,34.98,34.98,100100.0,26.2834,26.2834,26.2608,26.2608,100100.0
2014-10-03 13:35:00,34.97,34.99,34.96,34.99,46500.0,26.2533,26.2683,26.2458,26.2683,46500.0
2014-10-03 13:40:00,34.99,35.01,34.97,35.01,57900.0,26.2683,26.2834,26.2533,26.2834,57900.0
2014-10-03 13:45:00,35.0,35.01,34.97,34.99,47000.0,26.2759,26.2834,26.2533,26.2683,47000.0
2014-10-03 13:50:00,34.99,35.03,34.98,35.02,28000.0,26.2683,26.2984,26.2608,26.2909,28000.0
2014-10-03 13:55:00,35.02,35.02,35.0,35.0,27000.0,26.2909,26.2909,26.2759,26.2759,27000.0
2014-10-03 14:00:00,35.01,35.05,35.01,35.05,55000.0,26.2834,26.3134,26.2834,26.3134,55000.0
2014-10-03 14:05:00,35.05,35.08,35.04,35.05,99800.0,26.3134,26.3359,26.3059,26.3134,99800.0
2014-10-03 14:10:00,35.04,35.07,35.01,35.02,72000.0,26.3059,26.3284,26.2834,26.2909,72000.0
2014-10-03 14:15:00,35.02,35.03,35.0,35.02,76200.0,26.2909,26.2984,26.2759,26.2909,76200.0
2014-10-03 14:20:00,35.03,35.04,35.0,35.02,87100.0,26.2984,26.3059,26.2759,26.2909,87100.0
2014-10-03 14:25:00,35.02,35.05,35.02,35.03,61500.0,26.2909,26.3134,26.2909,26.2984,61500.0
2014-10-03 14:30:00,35.03,35.08,35.03,35.05,116300.0,26.2984,26.3359,26.2984,26.3134,116300.0
2014-10-03 14:35:00,35.06,35.06,35.04,35.05,33100.0,26.3209,26.3209,26.3059,26.3134,33100.0
2014-10-03 14:40:00,35.05,35.08,35.05,35.06,24100.0,26.3134,26.3359,26.3134,26.3209,24100.0
2014-10-03 14:45:00,35.06,35.08,35.04,35.05,86000.0,26.3209,26.3359,26.3059,26.3134,86000.0
2014-10-03 14:50:00,35.05,35.05,35.03,35.03,33300.0,26.3134,26.3134,26.2984,26.2984,33300.0
2014-10-03 14:55:00,35.03,35.04,35.0,35.01,27300.0,26.2984,26.3059,26.2759,26.2834,27300.0
2014-10-03 15:00:00,35.0,35.04,34.98,35.04,86700.0,26.2759,26.3059,26.2608,26.3059,86700.0
2014-10-03 15:05:00,35.03,35.04,34.97,34.98,64900.0,26.2984,26.3059,26.2533,26.2608,64900.0
2014-10-03 15:10:00,34.98,35.01,34.95,34.97,119700.0,26.2608,26.2834,26.2383,26.2533,119700.0
2014-10-03 15:15:00,34.96,34.99,34.96,34.96,30500.0,26.2458,26.2683,26.2458,26.2458,30500.0
2014-10-03 15:20:00,34.97,34.98,34.95,34.98,62600.0,26.2533,26.2608,26.2383,26.2608,62600.0
2014-10-03 15:25:00,34.98,35.03,34.95,35.0,114600.0,26.2608,26.2984,26.2383,26.2759,114600.0
2014-10-03 15:30:00,35.0,35.06,35.0,35.04,451100.0,26.2759,26.3209,26.2759,26.3059,451100.0
2014-10-03 15:35:00,35.04,35.08,35.03,35.08,109200.0,26.3059,26.3359,26.2984,26.3359,109200.0
2014-10-03 15:40:00,35.08,35.1,35.05,35.09,253800.0,26.3359,26.3509,26.3134,26.3434,253800.0
2014-10-03 15:45:00,35.08,35.16,35.08,35.15,336900.0,26.3359,26.396,26.3359,26.3885,336900.0
2014-10-03 15:50:00,35.16,35.16,35.1,35.12,208100.0,26.396,26.396,26.3509,26.3659,208100.0
2014-10-03 15:55:00,35.13,35.13,35.04,35.04,419900.0,26.3734,26.3734,26.3059,26.3059,419900.0
2014-10-06 09:30:00,35.33,35.4,35.26,35.33,227000.0,26.5236,26.5761,26.471,26.5236,227000.0
2014-10-06 09:35:00,35.32,35.32,35.21,35.26,136000.0,26.5161,26.5161,26.4335,26.471,136000.0
2014-10-06 09:40:00,35.26,35.35,35.23,35.35,163200.0,26.471,26.5386,26.4485,26.5386,163200.0
2014-10-06 09:45:00,35.35,35.37,35.31,35.31,70900.0,26.5386,26.5536,26.5086,26.5086,70900.0
2014-10-06 09:50:00,35.31,35.34,35.27,35.3,56300.0,26.5086,26.5311,26.4785,26.5011,56300.0
2014-10-06 09:55:00,35.3,35.33,35.25,35.31,107100.0,26.5011,26.5236,26.4635,26.5086,107100.0
2014-10-06 10:00:00,35.31,35.34,35.28,35.31,127300.0,26.5086,26.5311,26.4861,26.5086,127300.0
2014-10-06 10:05:00,35.31,35.32,35.25,35.26,158600.0,26.5086,26.5161,26.4635,26.471,158600.0
2014-10-06 10:10:00,35.26,35.26,35.17,35.2,120800.0,26.471,26.471,26.4035,26.426,120800.0
2014-10-06 10:15:00,35.19,35.24,35.18,35.21,102300.0,26.4185,26.456,26.411,26.4335,102300.0
2014-10-06 10:20:00,35.21,35.21,35.17,35.19,66400.0,26.4335,26.4335,26.4035,26.4185,66400.0
2014-10-06 10:25:00,35.19,35.2,35.13,35.2,72900.0,26.4185,26.426,26.3734,26.426,72900.0
2014-10-06 10:30:00,35.2,35.25,35.17,35.25,57100.0,26.426,26.4635,26.4035,26.4635,57100.0
2014-10-06 10:35:00,35.24,35.3,35.23,35.24,74600.0,26.456,26.5011,26.4485,26.456,74600.0
2014-10-06 10:40:00,35.25,35.31,35.2,35.21,80600.0,26.4635,26.5086,26.426,26.4335,80600.0
2014-10-06 10:45:00,35.21,35.23,35.11,35.11,78700.0,26.4335,26.4485,26.3584,26.3584,78700.0
2014-10-06 10:50:00,35.11,35.12,35.07,35.08,67100.0,26.3584,26.3659,26.3284,26.3359,67100.0
2014-10-06 10:55:00,35.07,35.12,35.06,35.1,60000.0,26.3284,26.3659,26.3209,26.3509,60000.0
2014-10-06 11:00:00,35.1,35.17,35.08,35.16,53600.0,26.3509,26.4035,26.3359,26.396,53600.0
2014-10-06 11:05:00,35.15,35.21,35.12,35.18,94400.0,26.3885,26.4335,26.3659,26.411,94400.0
2014-10-06 11:10:00,35.18,35.22,35.17,35.21,40500.0,26.411,26.441,26.4035,26.4335,40500.0
2014-10-06 11:15:00,35.22,35.23,35.14,35.17,58000.0,26.441,26.4485,26.381,26.4035,58000.0
2014-10-06 11:20:00,35.17,35.17,35.11,35.12,39000.0,26.4035,26.4035,26.3584,26.3659,39000.0
2014-10-06 11:25:00,35.13,35.17,35.09,35.13,59900.0,26.3734,26.4035,26.3434,26.3734,59900.0
2014-10-06 11:30:00,35.13,35.18,35.13,35.15,57000.0,26.3734,26.411,26.3734,26.3885,57000.0
2014-10-06 11:35:00,35.14,35.16,35.08,35.08,51800.0,26.381,26.396,26.3359,26.3359,51800.0
2014-10-06 11:40:00,35.09,35.1,34.96,34.98,119600.0,26.3434,26.3509,26.2458,26.2608,119600.0
2014-10-06 11:45:00,34.97,34.98,34.89,34.92,119600.0,26.2533,26.2608,26.1933,26.2158,119600.0
2014-10-06 11:50:00,34.93,34.99,34.93,34.97,43000.0,26.2233,26.2683,26.2233,26.2533,43000.0
2014-10-06 11:55:00,34.98,34.99,34.93,34.98,42800.0,26.2608,26.2683,26.2233,26.2608,42800.0
2014-10-06 12:00:00,34.98,35.06,34.98,35.05,81400.0,26.2608,26.3209,26.2608,26.3134,81400.0
2014-10-06 12:05:00,35.06,35.1,35.04,35.06,42000.0,26.3209,26.3509,26.3059,26.3209,42000.0
2014-10-06 12:10:00,35.06,35.07,34.99,35.03,55200.0,26.3209,26.3284,26.2683,26.2984,55200.0
2014-10-06 12:15:00,35.02,35.1,35.02,35.07,49100.0,26.2909,26.3509,26.2909,26.3284,49100.0
2014-10-06 12:20:00,35.08,35.09,35.03,35.03,48000.0,26.3359,26.3434,26.2984,26.2984,48000.0
2014-10-06 12:25:00,35.03,35.07,35.0,35.02,28800.0,26.2984,26.3284,26.2759,26.2909,28800.0
2014-10-06 12:30:00,35.02,35.02,34.96,35.0,26500.0,26.2909,26.2909,26.2458,26.2759,26500.0
2014-10-06 12:35:00,35.0,35.01,34.96,34.99,50100.0,26.2759,26.2834,26.2458,26.2683,50100.0
2014-10-06 12:40:00,34.97,35.0,34.89,34.92,86000.0,26.2533,26.2759,26.1933,26.2158,86000.0
2014-10-06 12:45:00,34.92,34.94,34.88,34.93,37300.0,26.2158,26.2308,26.1858,26.2233,37300.0
2014-10-06 12:50:00,34.92,34.96,34.9,34.91,28800.0,26.2158,26.2458,26.2008,26.2083,28800.0
2014-10-06 12:55:00,34.91,34.96,34.88,34.9,64100.0,26.2083,26.2458,26.1858,26.2008,64100.0
2014-10-06 13:00:00,34.9,35.01,34.86,35.0,62600.0,26.2008,26.2834,26.1707,26.2759,62600.0
2014-10-06 13:05:00,35.0,35.03,35.0,35.01,30800.0,26.2759,26.2984,26.2759,26.2834,30800.0
2014-10-06 13:10:00,35.02,35.03,34.97,35.02,37000.0,26.2909,26.2984,26.2533,26.2909,37000.0
2014-10-06 13:15:00,35.02,35.1,35.02,35.06,92400.0,26.2909,26.3509,26.2909,26.3209,92400.0
2014-10-06 13:20:00,35.06,35.1,35.06,35.1,49100.0,26.3209,26.3509,26.3209,26.3509,49100.0
2014-10-06 13:25:00,35.1,35.12,35.07,35.09,90200.0,26.3509,26.3659,26.3284,26.3434,90200.0
2014-10-06 13:30:00,35.09,35.13,35.06,35.08,44300.0,26.3434,26.3734,26.3209,26.3359,44300.0
2014-10-06 13:35:00,35.09,35.12,35.06,35.11,33800.0,26.3434,26.3659,26.3209,26.3584,33800.0
2014-10-06 13:40:00,35.11,35.12,35.08,35.12,20800.0,26.3584,26.3659,26.3359,26.3659,20800.0
2014-10-06 13:45:00,35.12,35.13,35.08,35.09,35600.0,26.3659,26.3734,26.3359,26.3434,35600.0
2014-10-06 13:50:00,35.09,35.09,35.06,35.08,49500.0,26.3434,26.3434,26.3209,26.3359,49500.0
2014-10-06 13:55:00,35.08,35.11,35.06,35.07,37900.0,26.3359,26.3584,26.3209,26.3284,37900.0
2014-10-06 14:00:00,35.08,35.08,35.02,35.03,36900.0,26.3359,26.3359,26.2909,26.2984,36900.0
2014-10-06 14:05:00,35.03,35.06,34.96,34.98,49400.0,26.2984,26.3209,26.2458,26.2608,49400.0
2014-10-06 14:10:00,34.98,35.02,34.97,35.0,26900.0,26.2608,26.2909,26.2533,26.2759,26900.0
2014-10-06 14:15:00,35.0,35.06,34.99,35.03,68700.0,26.2759,26.3209,26.2683,26.2984,68700.0
2014-10-06 14:20:00,35.03,35.11,35.02,35.09,94700.0,26.2984,26.3584,26.2909,26.3434,94700.0
2014-10-06 14:25:00,35.1,35.11,35.02,35.04,83600.0,26.3509,26.3584,26.2909,26.3059,83600.0
2014-10-06 14:30:00,35.04,35.06,35.02,35.03,63400.0,26.3059,26.3209,26.2909,26.2984,63400.0
2014-10-06 14:35:00,35.03,35.06,35.02,35.03,71000.0,26.2984,26.3209,26.2909,26.2984,71000.0
2014-10-06 14:40:00,35.02,35.03,34.98,35.0,90600.0,26.2909,26.2984,26.2608,26.2759,90600.0
2014-10-06 14:45:00,34.99,35.02,34.98,34.99,64900.0,26.2683,26.2909,26.2608,26.2683,64900.0
2014-10-06 14:50:00,34.99,35.0,34.98,35.0,51400.0,26.2683,26.2759,26.2608,26.2759,51400.0
2014-10-06 14:55:00,34.99,35.03,34.99,35.01,93400.0,26.2683,26.2984,26.2683,26.2834,93400.0
2014-10-06 15:00:00,35.01,35.04,34.97,34.97,170100.0,26.2834,26.3059,26.2533,26.2533,170100.0
2014-10-06 15:05:00,34.98,35.01,34.94,34.95,91100.0,26.2608,26.2834,26.2308,26.2383,91100.0
2014-10-06 15:10:00,34.94,34.97,34.92,34.94,65300.0,26.2308,26.2533,26.2158,26.2308,65300.0
2014-10-06 15:15:00,34.94,35.0,34.94,34.98,55400.0,26.2308,26.2759,26.2308,26.2608,55400.0
2014-10-06 15:20:00,34.98,35.07,34.96,35.04,188100.0,26.2608,26.3284,26.2458,26.3059,188100.0
2014-10-06 15:25:00,35.04,35.05,34.98,34.99,102300.0,26.3059,26.3134,26.2608,26.2683,102300.0
2014-10-06 15:30:00,34.99,35.0,34.95,34.98,77000.0,26.2683,26.2759,26.2383,26.2608,77000.0
2014-10-06 15:35:00,34.98,35.05,34.98,35.04,98000.0,26.2608,26.3134,26.2608,26.3059,98000.0
2014-10-06 15:40:00,35.04,35.04,34.97,35.0,109000.0,26.3059,26.3059,26.2533,26.2759,109000.0
2014-10-06 15:45:00,35.0,35.01,34.98,35.01,94100.0,26.2759,26.2834,26.2608,26.2834,94100.0
2014-10-06 15:50:00,35.01,35.02,34.98,35.0,236900.0,26.2834,26.2909,26.2608,26.2759,236900.0
2014-10-06 15:55:00,35.01,35.01,34.97,34.98,359700.0,26.2834,26.2834,26.2533,26.2608,359700.0
2014-10-07 09:30:00,34.79,34.8,34.35,34.41,229800.0,26.1182,26.1257,25.7879,25.8329,229800.0
2014-10-07 09:35:00,34.41,34.5,34.37,34.5,107600.0,25.8329,25.9005,25.8029,25.9005,107600.0
2014-10-07 09:40:00,34.5,34.52,34.4,34.46,102100.0,25.9005,25.9155,25.8254,25.8705,102100.0
2014-10-07 09:45:00,34.45,34.49,34.4,34.48,130200.0,25.8629,25.893,25.8254,25.8855,130200.0
2014-10-07 09:50:00,34.47,34.51,34.45,34.51,136300.0,25.878,25.908,25.8629,25.908,136300.0
2014-10-07 09:55:00,34.51,34.51,34.4,34.5,187600.0,25.908,25.908,25.8254,25.9005,187600.0
2014-10-07 10:00:00,34.49,34.59,34.45,34.48,264400.0,25.893,25.968,25.8629,25.8855,264400.0
2014-10-07 10:05:00,34.48,34.62,34.48,34.54,132700.0,25.8855,25.9906,25.8855,25.9305,132700.0
2014-10-07 10:10:00,34.55,34.57,34.46,34.47,135500.0,25.938,25.953,25.8705,25.878,135500.0
2014-10-07 10:15:00,34.47,34.52,34.45,34.49,109200.0,25.878,25.9155,25.8629,25.893,109200.0
2014-10-07 10:20:00,34.5,34.53,34.45,34.51,106400.0,25.9005,25.923,25.8629,25.908,106400.0
2014-10-07 10:25:00,34.51,34.54,34.49,34.5,98900.0,25.908,25.9305,25.893,25.9005,98900.0
2014-10-07 10:30:00,34.5,34.64,34.5,34.57,217400.0,25.9005,26.0056,25.9005,25.953,217400.0
2014-10-07 10:35:00,34.58,34.59,34.54,34.54,55200.0,25.9605,25.968,25.9305,25.9305,55200.0
2014-10-07 10:40:00,34.53,34.56,34.52,34.53,58200.0,25.923,25.9455,25.9155,25.923,58200.0
2014-10-07 10:45:00,34.53,34.58,34.49,34.51,181500.0,25.923,25.9605,25.893,25.908,181500.0
2014-10-07 10:50:00,34.51,34.54,34.49,34.5,68800.0,25.908,25.9305,25.893,25.9005,68800.0
2014-10-07 10:55:00,34.5,34.5,34.4,34.4,71000.0,25.9005,25.9005,25.8254,25.8254,71000.0
2014-10-07 11:00:00,34.4,34.4,34.34,34.35,103700.0,25.8254,25.8254,25.7804,25.7879,103700.0
2014-10-07 11:05:00,34.35,34.43,34.35,34.41,71400.0,25.7879,25.8479,25.7879,25.8329,71400.0
2014-10-07 11:10:00,34.41,34.42,34.34,34.34,67800.0,25.8329,25.8404,25.7804,25.7804,67800.0
2014-10-07 11:15:00,34.34,34.35,34.26,34.3,126000.0,25.7804,25.7879,25.7203,25.7503,126000.0
2014-10-07 11:20:00,34.3,34.37,34.3,34.32,114600.0,25.7503,25.8029,25.7503,25.7653,114600.0
2014-10-07 11:25:00,34.32,34.33,34.27,34.29,58500.0,25.7653,25.7729,25.7278,25.7428,58500.0
2014-10-07 11:30:00,34.3,34.32,34.26,34.31,74600.0,25.7503,25.7653,25.7203,25.7578,74600.0
2014-10-07 11:35:00,34.3,34.33,34.25,34.31,37600.0,25.7503,25.7729,25.7128,25.7578,37600.0
2014-10-07 11:40:00,34.31,34.41,34.29,34.41,133700.0,25.7578,25.8329,25.7428,25.8329,133700.0
2014-10-07 11:45:00,34.41,34.44,34.39,34.4,208800.0,25.8329,25.8554,25.8179,25.8254,208800.0
2014-10-07 11:50:00,34.4,34.44,34.36,34.44,78600.0,25.8254,25.8554,25.7954,25.8554,78600.0
2014-10-07 11:55:00,34.44,34.44,34.4,34.4,52100.0,25.8554,25.8554,25.8254,25.8254,52100.0
2014-10-07 12:00:00,34.41,34.44,34.39,34.39,35100.0,25.8329,25.8554,25.8179,25.8179,35100.0
2014-10-07 12:05:00,34.39,34.44,34.37,34.43,73200.0,25.8179,25.8554,25.8029,25.8479,73200.0
2014-10-07 12:10:00,34.43,34.53,34.43,34.53,102600.0,25.8479,25.923,25.8479,25.923,102600.0
2014-10-07 12:15:00,34.52,34.52,34.47,34.52,97600.0,25.9155,25.9155,25.878,25.9155,97600.0
2014-10-07 12:20:00,34.52,34.54,34.47,34.49,43900.0,25.9155,25.9305,25.878,25.893,43900.0
2014-10-07 12:25:00,34.49,34.51,34.46,34.49,23700.0,25.893,25.908,25.8705,25.893,23700.0
2014-10-07 12:30:00,34.5,34.52,34.45,34.45,83900.0,25.9005,25.9155,25.8629,25.8629,83900.0
2014-10-07 12:35:00,34.45,34.45,34.42,34.43,22500.0,25.8629,25.8629,25.8404,25.8479,22500.0
2014-10-07 12:40:00,34.44,34.45,34.41,34.42,24300.0,25.8554,25.8629,25.8329,25.8404,24300.0
2014-10-07 12:45:00,34.41,34.43,34.3,34.3,182500.0,25.8329,25.8479,25.7503,25.7503,182500.0
2014-10-07 12:50:00,34.3,34.36,34.3,34.35,28100.0,25.7503,25.7954,25.7503,25.7879,28100.0
2014-10-07 12:55:00,34.36,34.38,34.35,34.35,37800.0,25.7954,25.8104,25.7879,25.7879,37800.0
2014-10-07 13:00:00,34.36,34.37,34.31,34.36,38300.0,25.7954,25.8029,25.7578,25.7954,38300.0
2014-10-07 13:05:00,34.36,34.36,34.29,34.31,42400.0,25.7954,25.7954,25.7428,25.7578,42400.0
2014-10-07 13:10:00,34.32,34.39,34.32,34.39,81300.0,25.7653,25.8179,25.7653,25.8179,81300.0
2014-10-07 13:15:00,34.39,34.44,34.39,34.44,64800.0,25.8179,25.8554,25.8179,25.8554,64800.0
2014-10-07 13:20:00,34.43,34.46,34.42,34.46,33000.0,25.8479,25.8705,25.8404,25.8705,33000.0
2014-10-07 13:25:00,34.45,34.5,34.45,34.5,56500.0,25.8629,25.9005,25.8629,25.9005,56500.0
2014-10-07 13:30:00,34.5,34.5,34.45,34.47,70300.0,25.9005,25.9005,25.8629,25.878,70300.0
2014-10-07 13:35:00,34.47,34.5,34.42,34.43,34900.0,25.878,25.9005,25.8404,25.8479,34900.0
2014-10-07 13:40:00,34.43,34.45,34.4,34.42,59000.0,25.8479,25.8629,25.8254,25.8404,59000.0
2014-10-07 13:45:00,34.41,34.43,34.38,34.4,33300.0,25.8329,25.8479,25.8104,25.8254,33300.0
2014-10-07 13:50:00,34.41,34.47,34.41,34.45,125300.0,25.8329,25.878,25.8329,25.8629,125300.0
2014-10-07 13:55:00,34.46,34.48,34.42,34.45,132900.0,25.8705,25.8855,25.8404,25.8629,132900.0
2014-10-07 14:00:00,34.45,34.46,34.41,34.45,145400.0,25.8629,25.8705,25.8329,25.8629,145400.0
2014-10-07 14:05:00,34.45,34.48,34.45,34.45,59000.0,25.8629,25.8855,25.8629,25.8629,59000.0
2014-10-07 14:10:00,34.44,34.49,34.43,34.47,85700.0,25.8554,25.893,25.8479,25.878,85700.0
2014-10-07 14:15:00,34.47,34.48,34.38,34.4,70000.0,25.878,25.8855,25.8104,25.8254,70000.0
2014-10-07 14:20:00,34.41,34.41,34.29,34.29,89700.0,25.8329,25.8329,25.7428,25.7428,89700.0
2014-10-07 14:25:00,34.29,34.31,34.27,34.27,86300.0,25.7428,25.7578,25.7278,25.7278,86300.0
2014-10-07 14:30:00,34.27,34.27,34.19,34.26,190100.0,25.7278,25.7278,25.6678,25.7203,190100.0
2014-10-07 14:35:00,34.25,34.29,34.24,34.26,60100.0,25.7128,25.7428,25.7053,25.7203,60100.0
2014-10-07 14:40:00,34.27,34.3,34.24,34.27,76600.0,25.7278,25.7503,25.7053,25.7278,76600.0
2014-10-07 14:45:00,34.27,34.3,34.25,34.28,56500.0,25.7278,25.7503,25.7128,25.7353,56500.0
2014-10-07 14:50:00,34.27,34.31,34.26,34.3,91700.0,25.7278,25.7578,25.7203,25.7503,91700.0
2014-10-07 14:55:00,34.3,34.32,34.27,34.3,127300.0,25.7503,25.7653,25.7278,25.7503,127300.0
2014-10-07 15:00:00,34.3,34.34,34.26,34.32,115500.0,25.7503,25.7804,25.7203,25.7653,115500.0
2014-10-07 15:05:00,34.33,34.34,34.25,34.26,77500.0,25.7729,25.7804,25.7128,25.7203,77500.0
2014-10-07 15:10:00,34.26,34.26,34.19,34.21,101500.0,25.7203,25.7203,25.6678,25.6828,101500.0
2014-10-07 15:15:00,34.21,34.21,34.12,34.12,142900.0,25.6828,25.6828,25.6152,25.6152,142900.0
2014-10-07 15:20:00,34.12,34.15,34.07,34.14,166800.0,25.6152,25.6377,25.5777,25.6302,166800.0
2014-10-07 15:25:00,34.14,34.17,34.12,34.17,154100.0,25.6302,25.6527,25.6152,25.6527,154100.0
2014-10-07 15:30:00,34.17,34.21,34.16,34.19,127600.0,25.6527,25.6828,25.6452,25.6678,127600.0
2014-10-07 15:35:00,34.2,34.2,34.13,34.14,199600.0,25.6753,25.6753,25.6227,25.6302,199600.0
2014-10-07 15:40:00,34.14,34.16,34.1,34.12,199200.0,25.6302,25.6452,25.6002,25.6152,199200.0
2014-10-07 15:45:00,34.12,34.16,34.09,34.09,280900.0,25.6152,25.6452,25.5927,25.5927,280900.0
2014-10-07 15:50:00,34.09,34.11,34.05,34.07,433300.0,25.5927,25.6077,25.5626,25.5777,433300.0
2014-10-07 15:55:00,34.08,34.08,34.02,34.02,642500.0,25.5852,25.5852,25.5401,25.5401,642500.0
2014-10-08 09:30:00,34.04,34.06,33.82,33.87,236500.0,25.5551,25.5702,25.39,25.4275,236500.0
2014-10-08 09:35:00,33.87,34.06,33.85,34.02,186000.0,25.4275,25.5702,25.4125,25.5401,186000.0
2014-10-08 09:40:00,34.02,34.16,34.0,34.14,213200.0,25.5401,25.6452,25.5251,25.6302,213200.0
2014-10-08 09:45:00,34.13,34.13,34.04,34.08,112600.0,25.6227,25.6227,25.5551,25.5852,112600.0
2014-10-08 09:50:00,34.08,34.11,33.99,34.0,155500.0,25.5852,25.6077,25.5176,25.5251,155500.0
2014-10-08 09:55:00,33.99,33.99,33.92,33.93,95600.0,25.5176,25.5176,25.4651,25.4726,95600.0
2014-10-08 10:00:00,33.94,33.96,33.85,33.85,92700.0,25.4801,25.4951,25.4125,25.4125,92700.0
2014-10-08 10:05:00,33.87,33.93,33.83,33.91,69600.0,25.4275,25.4726,25.3975,25.4575,69600.0
2014-10-08 10:10:00,33.91,33.97,33.91,33.92,169200.0,25.4575,25.5026,25.4575,25.4651,169200.0
2014-10-08 10:15:00,33.92,33.92,33.81,33.81,96800.0,25.4651,25.4651,25.3825,25.3825,96800.0
2014-10-08 10:20:00,33.82,33.82,33.68,33.69,190600.0,25.39,25.39,25.2849,25.2924,190600.0
2014-10-08 10:25:00,33.69,33.83,33.67,33.81,107000.0,25.2924,25.3975,25.2774,25.3825,107000.0
2014-10-08 10:30:00,33.81,33.85,33.73,33.76,93200.0,25.3825,25.4125,25.3224,25.3449,93200.0
2014-10-08 10:35:00,33.76,33.78,33.63,33.63,158900.0,25.3449,25.3599,25.2473,25.2473,158900.0
2014-10-08 10:40:00,33.62,33.63,33.54,33.6,103300.0,25.2398,25.2473,25.1798,25.2248,103300.0
2014-10-08 10:45:00,33.6,33.61,33.54,33.58,142400.0,25.2248,25.2323,25.1798,25.2098,142400.0
2014-10-08 10:50:00,33.57,33.59,33.52,33.53,176100.0,25.2023,25.2173,25.1648,25.1723,176100.0
2014-10-08 10:55:00,33.53,33.55,33.47,33.47,146400.0,25.1723,25.1873,25.1272,25.1272,146400.0
2014-10-08 11:00:00,33.47,33.49,33.41,33.45,169600.0,25.1272,25.1422,25.0822,25.1122,169600.0
2014-10-08 11:05:00,33.44,33.56,33.44,33.56,92200.0,25.1047,25.1948,25.1047,25.1948,92200.0
2014-10-08 11:10:00,33.56,33.6,33.48,33.5,93100.0,25.1948,25.2248,25.1347,25.1497,93100.0
2014-10-08 11:15:00,33.51,33.51,33.41,33.42,249800.0,25.1573,25.1573,25.0822,25.0897,249800.0
2014-10-08 11:20:00,33.42,33.53,33.4,33.51,205700.0,25.0897,25.1723,25.0747,25.1573,205700.0
2014-10-08 11:25:00,33.52,33.71,33.51,33.68,181300.0,25.1648,25.3074,25.1573,25.2849,181300.0
2014-10-08 11:30:00,33.67,33.74,33.64,33.68,202100.0,25.2774,25.3299,25.2548,25.2849,202100.0
2014-10-08 11:35:00,33.67,33.67,33.6,33.6,110900.0,25.2774,25.2774,25.2248,25.2248,110900.0
2014-10-08 11:40:00,33.59,33.63,33.54,33.55,73600.0,25.2173,25.2473,25.1798,25.1873,73600.0
2014-10-08 11:45:00,33.54,33.57,33.5,33.5,75100.0,25.1798,25.2023,25.1497,25.1497,75100.0
2014-10-08 11:50:00,33.5,33.55,33.48,33.54,69900.0,25.1497,25.1873,25.1347,25.1798,69900.0
2014-10-08 11:55:00,33.53,33.57,33.48,33.55,110400.0,25.1723,25.2023,25.1347,25.1873,110400.0
2014-10-08 12:00:00,33.55,33.68,33.55,33.64,168000.0,25.1873,25.2849,25.1873,25.2548,168000.0
2014-10-08 12:05:00,33.65,33.67,33.58,33.59,81400.0,25.2624,25.2774,25.2098,25.2173,81400.0
2014-10-08 12:10:00,33.59,33.64,33.57,33.64,43500.0,25.2173,25.2548,25.2023,25.2548,43500.0
2014-10-08 12:15:00,33.64,33.66,33.61,33.65,34600.0,25.2548,25.2699,25.2323,25.2624,34600.0
2014-10-08 12:20:00,33.64,33.65,33.63,33.64,55300.0,25.2548,25.2624,25.2473,25.2548,55300.0
2014-10-08 12:25:00,33.65,33.67,33.63,33.63,83800.0,25.2624,25.2774,25.2473,25.2473,83800.0
2014-10-08 12:30:00,33.64,33.65,33.62,33.64,176200.0,25.2548,25.2624,25.2398,25.2548,176200.0
2014-10-08 12:35:00,33.64,33.65,33.58,33.61,96600.0,25.2548,25.2624,25.2098,25.2323,96600.0
2014-10-08 12:40:00,33.6,33.62,33.57,33.59,80500.0,25.2248,25.2398,25.2023,25.2173,80500.0
2014-10-08 12:45:00,33.59,33.59,33.52,33.57,41900.0,25.2173,25.2173,25.1648,25.2023,41900.0
2014-10-08 12:50:00,33.58,33.6,33.54,33.54,54700.0,25.2098,25.2248,25.1798,25.1798,54700.0
2014-10-08 12:55:00,33.54,33.55,33.5,33.52,78000.0,25.1798,25.1873,25.1497,25.1648,78000.0
2014-10-08 13:00:00,33.53,33.68,33.53,33.67,111300.0,25.1723,25.2849,25.1723,25.2774,111300.0
2014-10-08 13:05:00,33.67,33.67,33.61,33.65,36600.0,25.2774,25.2774,25.2323,25.2624,36600.0
2014-10-08 13:10:00,33.64,33.68,33.62,33.65,22100.0,25.2548,25.2849,25.2398,25.2624,22100.0
2014-10-08 13:15:00,33.65,33.7,33.65,33.67,56800.0,25.2624,25.2999,25.2624,25.2774,56800.0
2014-10-08 13:20:00,33.67,33.7,33.65,33.68,37900.0,25.2774,25.2999,25.2624,25.2849,37900.0
2014-10-08 13:25:00,33.68,33.68,33.64,33.65,28300.0,25.2849,25.2849,25.2548,25.2624,28300.0
2014-10-08 13:30:00,33.66,33.68,33.65,33.66,36100.0,25.2699,25.2849,25.2624,25.2699,36100.0
2014-10-08 13:35:00,33.66,33.7,33.65,33.7,39900.0,25.2699,25.2999,25.2624,25.2999,39900.0
2014-10-08 13:40:00,33.7,33.71,33.66,33.7,41900.0,25.2999,25.3074,25.2699,25.2999,41900.0
2014-10-08 13:45:00,33.7,33.79,33.69,33.77,185100.0,25.2999,25.3675,25.2924,25.3524,185100.0
2014-10-08 13:50:00,33.77,33.82,33.77,33.79,113400.0,25.3524,25.39,25.3524,25.3675,113400.0
2014-10-08 13:55:00,33.78,33.84,33.77,33.81,65700.0,25.3599,25.405,25.3524,25.3825,65700.0
2014-10-08 14:00:00,33.82,33.94,33.81,33.85,248100.0,25.39,25.4801,25.3825,25.4125,248100.0
2014-10-08 14:05:00,33.85,33.95,33.82,33.95,96800.0,25.4125,25.4876,25.39,25.4876,96800.0
2014-10-08 14:10:00,33.96,34.05,33.95,34.01,388900.0,25.4951,25.5626,25.4876,25.5326,388900.0
2014-10-08 14:15:00,34.0,34.04,33.96,34.03,239700.0,25.5251,25.5551,25.4951,25.5476,239700.0
2014-10-08 14:20:00,34.04,34.16,34.03,34.14,167600.0,25.5551,25.6452,25.5476,25.6302,167600.0
2014-10-08 14:25:00,34.15,34.2,34.14,34.15,173700.0,25.6377,25.6753,25.6302,25.6377,173700.0
2014-10-08 14:30:00,34.16,34.27,34.15,34.26,167500.0,25.6452,25.7278,25.6377,25.7203,167500.0
2014-10-08 14:35:00,34.27,34.29,34.2,34.2,77900.0,25.7278,25.7428,25.6753,25.6753,77900.0
2014-10-08 14:40:00,34.2,34.23,34.16,34.17,102200.0,25.6753,25.6978,25.6452,25.6527,102200.0
2014-10-08 14:45:00,34.17,34.22,34.17,34.17,105000.0,25.6527,25.6903,25.6527,25.6527,105000.0
2014-10-08 14:50:00,34.16,34.2,34.13,34.15,88800.0,25.6452,25.6753,25.6227,25.6377,88800.0
2014-10-08 14:55:00,34.16,34.19,34.12,34.19,127800.0,25.6452,25.6678,25.6152,25.6678,127800.0
2014-10-08 15:00:00,34.19,34.26,34.18,34.26,109900.0,25.6678,25.7203,25.6602,25.7203,109900.0
2014-10-08 15:05:00,34.25,34.3,34.25,34.28,121900.0,25.7128,25.7503,25.7128,25.7353,121900.0
2014-10-08 15:10:00,34.29,34.3,34.23,34.23,88200.0,25.7428,25.7503,25.6978,25.6978,88200.0
2014-10-08 15:15:00,34.24,34.27,34.23,34.24,81700.0,25.7053,25.7278,25.6978,25.7053,81700.0
2014-10-08 15:20:00,34.24,34.35,34.22,34.34,212700.0,25.7053,25.7879,25.6903,25.7804,212700.0
2014-10-08 15:25:00,34.34,34.4,34.34,34.36,124400.0,25.7804,25.8254,25.7804,25.7954,124400.0
2014-10-08 15:30:00,34.36,34.4,34.34,34.39,133800.0,25.7954,25.8254,25.7804,25.8179,133800.0
2014-10-08 15:35:00,34.39,34.43,34.37,34.42,129800.0,25.8179,25.8479,25.8029,25.8404,129800.0
2014-10-08 15:40:00,34.41,34.51,34.4,34.48,193200.0,25.8329,25.908,25.8254,25.8855,193200.0
2014-10-08 15:45:00,34.49,34.52,34.46,34.52,430300.0,25.893,25.9155,25.8705,25.9155,430300.0
2014-10-08 15:50:00,34.52,34.54,34.46,34.48,402800.0,25.9155,25.9305,25.8705,25.8855,402800.0
2014-10-08 15:55:00,34.48,34.52,34.47,34.49,654200.0,25.8855,25.9155,25.878,25.893,654200.0
2014-10-09 09:30:00,34.55,34.55,34.3,34.33,354000.0,25.938,25.938,25.7503,25.7729,354000.0
2014-10-09 09:35:00,34.32,34.33,34.19,34.28,135500.0,25.7653,25.7729,25.6678,25.7353,135500.0
2014-10-09 09:40:00,34.28,34.29,34.15,34.21,115000.0,25.7353,25.7428,25.6377,25.6828,115000.0
2014-10-09 09:45:00,34.2,34.2,34.09,34.16,130100.0,25.6753,25.6753,25.5927,25.6452,130100.0
2014-10-09 09:50:00,34.17,34.18,34.03,34.05,261600.0,25.6527,25.6602,25.5476,25.5626,261600.0
2014-10-09 09:55:00,34.05,34.07,33.88,33.95,229400.0,25.5626,25.5777,25.435,25.4876,229400.0
2014-10-09 10:00:00,33.96,34.07,33.96,34.01,127600.0,25.4951,25.5777,25.4951,25.5326,127600.0
2014-10-09 10:05:00,34.01,34.03,33.94,33.98,129600.0,25.5326,25.5476,25.4801,25.5101,129600.0
2014-10-09 10:10:00,33.98,34.11,33.91,34.1,134300.0,25.5101,25.6077,25.4575,25.6002,134300.0
2014-10-09 10:15:00,34.11,34.11,34.03,34.03,144700.0,25.6077,25.6077,25.5476,25.5476,144700.0
2014-10-09 10:20:00,34.03,34.08,33.95,33.96,90800.0,25.5476,25.5852,25.4876,25.4951,90800.0
2014-10-09 10:25:00,33.95,34.0,33.93,33.98,80900.0,25.4876,25.5251,25.4726,25.5101,80900.0
2014-10-09 10:30:00,33.98,33.98,33.87,33.87,89400.0,25.5101,25.5101,25.4275,25.4275,89400.0
2014-10-09 10:35:00,33.86,33.86,33.77,33.81,118500.0,25.42,25.42,25.3524,25.3825,118500.0
2014-10-09 10:40:00,33.81,33.81,33.77,33.78,191300.0,25.3825,25.3825,25.3524,25.3599,191300.0
2014-10-09 10:45:00,33.78,33.87,33.77,33.86,68800.0,25.3599,25.4275,25.3524,25.42,68800.0
2014-10-09 10:50:00,33.85,33.88,33.77,33.79,108600.0,25.4125,25.435,25.3524,25.3675,108600.0
2014-10-09 10:55:00,33.8,33.93,33.79,33.9,107700.0,25.375,25.4726,25.3675,25.45,107700.0
2014-10-09 11:00:00,33.9,33.93,33.79,33.81,118100.0,25.45,25.4726,25.3675,25.3825,118100.0
2014-10-09 11:05:00,33.81,33.93,33.79,33.9,151900.0,25.3825,25.4726,25.3675,25.45,151900.0
2014-10-09 11:10:00,33.91,34.0,33.88,33.96,154300.0,25.4575,25.5251,25.435,25.4951,154300.0
2014-10-09 11:15:00,33.96,33.97,33.89,33.91,80600.0,25.4951,25.5026,25.4425,25.4575,80600.0
2014-10-09 11:20:00,33.9,33.95,33.89,33.91,127500.0,25.45,25.4876,25.4425,25.4575,127500.0
2014-10-09 11:25:00,33.91,33.92,33.87,33.87,128300.0,25.4575,25.4651,25.4275,25.4275,128300.0
2014-10-09 11:30:00,33.88,33.88,33.83,33.87,71000.0,25.435,25.435,25.3975,25.4275,71000.0
2014-10-09 11:35:00,33.86,33.87,33.74,33.75,116700.0,25.42,25.4275,25.3299,25.3374,116700.0
2014-10-09 11:40:00,33.74,33.75,33.63,33.63,161900.0,25.3299,25.3374,25.2473,25.2473,161900.0
2014-10-09 11:45:00,33.63,33.68,33.58,33.66,240500.0,25.2473,25.2849,25.2098,25.2699,240500.0
2014-10-09 11:50:00,33.66,33.67,33.56,33.59,180600.0,25.2699,25.2774,25.1948,25.2173,180600.0
2014-10-09 11:55:00,33.58,33.64,33.51,33.62,123700.0,25.2098,25.2548,25.1573,25.2398,123700.0
2014-10-09 12:00:00,33.61,33.67,33.59,33.64,48600.0,25.2323,25.2774,25.2173,25.2548,48600.0
2014-10-09 12:05:00,33.65,33.67,33.61,33.61,65700.0,25.2624,25.2774,25.2323,25.2323,65700.0
2014-10-09 12:10:00,33.61,33.65,33.56,33.58,65800.0,25.2323,25.2624,25.1948,25.2098,65800.0
2014-10-09 12:15:00,33.58,33.64,33.49,33.58,167100.0,25.2098,25.2548,25.1422,25.2098,167100.0
2014-10-09 12:20:00,33.58,33.58,33.52,33.56,83500.0,25.2098,25.2098,25.1648,25.1948,83500.0
2014-10-09 12:25:00,33.56,33.56,33.46,33.5,180700.0,25.1948,25.1948,25.1197,25.1497,180700.0
2014-10-09 12:30:00,33.49,33.55,33.47,33.53,170500.0,25.1422,25.1873,25.1272,25.1723,170500.0
2014-10-09 12:35:00,33.52,33.58,33.52,33.54,117900.0,25.1648,25.2098,25.1648,25.1798,117900.0
2014-10-09 12:40:00,33.52,33.58,33.5,33.57,94600.0,25.1648,25.2098,25.1497,25.2023,94600.0
2014-10-09 12:45:00,33.56,33.6,33.52,33.58,75000.0,25.1948,25.2248,25.1648,25.2098,75000.0
2014-10-09 12:50:00,33.58,33.62,33.57,33.58,73700.0,25.2098,25.2398,25.2023,25.2098,73700.0
2014-10-09 12:55:00,33.57,33.63,33.55,33.62,70900.0,25.2023,25.2473,25.1873,25.2398,70900.0
2014-10-09 13:00:00,33.61,33.61,33.52,33.52,124400.0,25.2323,25.2323,25.1648,25.1648,124400.0
2014-10-09 13:05:00,33.51,33.53,33.43,33.45,117000.0,25.1573,25.1723,25.0972,25.1122,117000.0
2014-10-09 13:10:00,33.45,33.5,33.4,33.48,116100.0,25.1122,25.1497,25.0747,25.1347,116100.0
2014-10-09 13:15:00,33.47,33.53,33.44,33.51,72300.0,25.1272,25.1723,25.1047,25.1573,72300.0
2014-10-09 13:20:00,33.52,33.65,33.52,33.64,82400.0,25.1648,25.2624,25.1648,25.2548,82400.0
2014-10-09 13:25:00,33.64,33.64,33.57,33.58,38400.0,25.2548,25.2548,25.2023,25.2098,38400.0
2014-10-09 13:30:00,33.58,33.66,33.55,33.66,47300.0,25.2098,25.2699,25.1873,25.2699,47300.0
2014-10-09 13:35:00,33.66,33.72,33.66,33.72,140800.0,25.2699,25.3149,25.2699,25.3149,140800.0
2014-10-09 13:40:00,33.72,33.73,33.62,33.64,84300.0,25.3149,25.3224,25.2398,25.2548,84300.0
2014-10-09 13:45:00,33.64,33.66,33.58,33.59,141300.0,25.2548,25.2699,25.2098,25.2173,141300.0
2014-10-09 13:50:00,33.6,33.63,33.46,33.47,117300.0,25.2248,25.2473,25.1197,25.1272,117300.0
2014-10-09 13:55:00,33.47,33.55,33.47,33.5,68000.0,25.1272,25.1873,25.1272,25.1497,68000.0
2014-10-09 14:00:00,33.49,33.49,33.4,33.42,122100.0,25.1422,25.1422,25.0747,25.0897,122100.0
2014-10-09 14:05:00,33.42,33.45,33.37,33.41,120000.0,25.0897,25.1122,25.0521,25.0822,120000.0
2014-10-09 14:10:00,33.42,33.42,33.31,33.32,129800.0,25.0897,25.0897,25.0071,25.0146,129800.0
2014-10-09 14:15:00,33.32,33.36,33.28,33.34,242100.0,25.0146,25.0446,24.9846,25.0296,242100.0
2014-10-09 14:20:00,33.33,33.36,33.27,33.28,157400.0,25.0221,25.0446,24.9771,24.9846,157400.0
2014-10-09 14:25:00,33.29,33.37,33.28,33.31,160200.0,24.9921,25.0521,24.9846,25.0071,160200.0
2014-10-09 14:30:00,33.31,33.32,33.24,33.3,147900.0,25.0071,25.0146,24.9546,24.9996,147900.0
2014-10-09 14:35:00,33.3,33.44,33.3,33.39,110900.0,24.9996,25.1047,24.9996,25.0672,110900.0
2014-10-09 14:40:00,33.38,33.4,33.33,33.38,71800.0,25.0597,25.0747,25.0221,25.0597,71800.0
2014-10-09 14:45:00,33.38,33.39,33.3,33.33,110700.0,25.0597,25.0672,24.9996,25.0221,110700.0
2014-10-09 14:50:00,33.32,33.42,33.32,33.4,111600.0,25.0146,25.0897,25.0146,25.0747,111600.0
2014-10-09 14:55:00,33.39,33.39,33.33,33.35,95600.0,25.0672,25.0672,25.0221,25.0371,95600.0
2014-10-09 15:00:00,33.35,33.41,33.31,33.39,124600.0,25.0371,25.0822,25.0071,25.0672,124600.0
2014-10-09 15:05:00,33.39,33.4,33.3,33.3,137900.0,25.0672,25.0747,24.9996,24.9996,137900.0
2014-10-09 15:10:00,33.31,33.4,33.3,33.37,170400.0,25.0071,25.0747,24.9996,25.0521,170400.0
2014-10-09 15:15:00,33.37,33.45,33.33,33.41,127600.0,25.0521,25.1122,25.0221,25.0822,127600.0
2014-10-09 15:20:00,33.41,33.42,33.34,33.39,167700.0,25.0822,25.0897,25.0296,25.0672,167700.0
2014-10-09 15:25:00,33.39,33.45,33.37,33.41,134500.0,25.0672,25.1122,25.0521,25.0822,134500.0
2014-10-09 15:30:00,33.41,33.52,33.4,33.49,147300.0,25.0822,25.1648,25.0747,25.1422,147300.0
2014-10-09 15:35:00,33.49,33.52,33.42,33.46,323500.0,25.1422,25.1648,25.0897,25.1197,323500.0
2014-10-09 15:40:00,33.47,33.49,33.4,33.44,334700.0,25.1272,25.1422,25.0747,25.1047,334700.0
2014-10-09 15:45:00,33.43,33.44,33.33,33.34,437900.0,25.0972,25.1047,25.0221,25.0296,437900.0
2014-10-09 15:50:00,33.33,33.36,33.3,33.35,423200.0,25.0221,25.0446,24.9996,25.0371,423200.0
2014-10-09 15:55:00,33.36,33.39,33.28,33.29,771800.0,25.0446,25.0672,24.9846,24.9921,771800.0
2014-10-10 09:30:00,33.13,33.27,33.05,33.16,309900.0,24.872,24.9771,24.8119,24.8945,309900.0
2014-10-10 09:35:00,33.18,33.48,33.17,33.47,140300.0,24.9095,25.1347,24.902,25.1272,140300.0
2014-10-10 09:40:00,33.47,33.6,33.37,33.6,292200.0,25.1272,25.2248,25.0521,25.2248,292200.0
2014-10-10 09:45:00,33.59,33.66,33.52,33.57,114500.0,25.2173,25.2699,25.1648,25.2023,114500.0
2014-10-10 09:50:00,33.56,33.6,33.35,33.36,221300.0,25.1948,25.2248,25.0371,25.0446,221300.0
2014-10-10 09:55:00,33.36,33.47,33.34,33.44,128500.0,25.0446,25.1272,25.0296,25.1047,128500.0
2014-10-10 10:00:00,33.43,33.46,33.34,33.35,214400.0,25.0972,25.1197,25.0296,25.0371,214400.0
2014-10-10 10:05:00,33.35,33.37,33.18,33.19,134300.0,25.0371,25.0521,24.9095,24.917,134300.0
2014-10-10 10:10:00,33.19,33.27,33.11,33.14,210100.0,24.917,24.9771,24.857,24.8795,210100.0
2014-10-10 10:15:00,33.14,33.19,33.06,33.15,135200.0,24.8795,24.917,24.8194,24.887,135200.0
2014-10-10 10:20:00,33.15,33.16,33.06,33.07,112600.0,24.887,24.8945,24.8194,24.8269,112600.0
2014-10-10 10:25:00,33.06,33.07,32.98,32.99,165200.0,24.8194,24.8269,24.7594,24.7669,165200.0
2014-10-10 10:30:00,32.99,33.11,32.93,33.1,203800.0,24.7669,24.857,24.7218,24.8494,203800.0
2014-10-10 10:35:00,33.1,33.23,33.08,33.15,134000.0,24.8494,24.947,24.8344,24.887,134000.0
2014-10-10 10:40:00,33.16,33.2,33.08,33.2,75400.0,24.8945,24.9245,24.8344,24.9245,75400.0
2014-10-10 10:45:00,33.2,33.23,33.09,33.17,89200.0,24.9245,24.947,24.8419,24.902,89200.0
2014-10-10 10:50:00,33.17,33.34,33.14,33.22,115600.0,24.902,25.0296,24.8795,24.9395,115600.0
2014-10-10 10:55:00,33.23,33.32,33.21,33.28,119700.0,24.947,25.0146,24.932,24.9846,119700.0
2014-10-10 11:00:00,33.28,33.36,33.25,33.35,102900.0,24.9846,25.0446,24.9621,25.0371,102900.0
2014-10-10 11:05:00,33.34,33.37,33.31,33.35,183000.0,25.0296,25.0521,25.0071,25.0371,183000.0
2014-10-10 11:10:00,33.35,33.35,33.27,33.27,101100.0,25.0371,25.0371,24.9771,24.9771,101100.0
2014-10-10 11:15:00,33.26,33.28,33.22,33.26,144300.0,24.9696,24.9846,24.9395,24.9696,144300.0
2014-10-10 11:20:00,33.26,33.36,33.24,33.3,141500.0,24.9696,25.0446,24.9546,24.9996,141500.0
2014-10-10 11:25:00,33.31,33.34,33.26,33.33,76900.0,25.0071,25.0296,24.9696,25.0221,76900.0
2014-10-10 11:30:00,33.32,33.37,33.29,33.31,132800.0,25.0146,25.0521,24.9921,25.0071,132800.0
2014-10-10 11:35:00,33.31,33.34,33.29,33.3,65900.0,25.0071,25.0296,24.9921,24.9996,65900.0
2014-10-10 11:40:00,33.3,33.31,33.21,33.3,63900.0,24.9996,25.0071,24.932,24.9996,63900.0
2014-10-10 11:45:00,33.3,33.43,33.28,33.42,108000.0,24.9996,25.0972,24.9846,25.0897,108000.0
2014-10-10 11:50:00,33.42,33.46,33.31,33.31,200600.0,25.0897,25.1197,25.0071,25.0071,200600.0
2014-10-10 11:55:00,33.31,33.35,33.27,33.3,122200.0,25.0071,25.0371,24.9771,24.9996,122200.0
2014-10-10 12:00:00,33.3,33.51,33.29,33.49,175500.0,24.9996,25.1573,24.9921,25.1422,175500.0
2014-10-10 12:05:00,33.49,33.5,33.41,33.43,92800.0,25.1422,25.1497,25.0822,25.0972,92800.0
2014-10-10 12:10:00,33.43,33.51,33.43,33.49,152900.0,25.0972,25.1573,25.0972,25.1422,152900.0
2014-10-10 12:15:00,33.49,33.49,33.4,33.4,137600.0,25.1422,25.1422,25.0747,25.0747,137600.0
2014-10-10 12:20:00,33.39,33.42,33.34,33.38,96100.0,25.0672,25.0897,25.0296,25.0597,96100.0
2014-10-10 12:25:00,33.38,33.5,33.38,33.45,204400.0,25.0597,25.1497,25.0597,25.1122,204400.0
2014-10-10 12:30:00,33.45,33.57,33.45,33.53,231100.0,25.1122,25.2023,25.1122,25.1723,231100.0
2014-10-10 12:35:00,33.52,33.55,33.44,33.46,83400.0,25.1648,25.1873,25.1047,25.1197,83400.0
2014-10-10 12:40:00,33.45,33.56,33.45,33.53,71500.0,25.1122,25.1948,25.1122,25.1723,71500.0
2014-10-10 12:45:00,33.53,33.58,33.52,33.58,238600.0,25.1723,25.2098,25.1648,25.2098,238600.0
2014-10-10 12:50:00,33.58,33.6,33.51,33.55,80800.0,25.2098,25.2248,25.1573,25.1873,80800.0
2014-10-10 12:55:00,33.56,33.56,33.5,33.53,57600.0,25.1948,25.1948,25.1497,25.1723,57600.0
2014-10-10 13:00:00,33.53,33.58,33.48,33.48,61800.0,25.1723,25.2098,25.1347,25.1347,61800.0
2014-10-10 13:05:00,33.5,33.52,33.46,33.51,56400.0,25.1497,25.1648,25.1197,25.1573,56400.0
2014-10-10 13:10:00,33.51,33.51,33.45,33.46,113000.0,25.1573,25.1573,25.1122,25.1197,113000.0
2014-10-10 13:15:00,33.45,33.45,33.35,33.35,85200.0,25.1122,25.1122,25.0371,25.0371,85200.0
2014-10-10 13:20:00,33.34,33.36,33.31,33.35,34300.0,25.0296,25.0446,25.0071,25.0371,34300.0
2014-10-10 13:25:00,33.34,33.36,33.27,33.31,58500.0,25.0296,25.0446,24.9771,25.0071,58500.0
2014-10-10 13:30:00,33.31,33.39,33.31,33.33,53800.0,25.0071,25.0672,25.0071,25.0221,53800.0
2014-10-10 13:35:00,33.34,33.49,33.34,33.47,70400.0,25.0296,25.1422,25.0296,25.1272,70400.0
2014-10-10 13:40:00,33.46,33.52,33.45,33.52,54500.0,25.1197,25.1648,25.1122,25.1648,54500.0
2014-10-10 13:45:00,33.51,33.51,33.41,33.47,75200.0,25.1573,25.1573,25.0822,25.1272,75200.0
2014-10-10 13:50:00,33.47,33.5,33.45,33.47,52400.0,25.1272,25.1497,25.1122,25.1272,52400.0
2014-10-10 13:55:00,33.47,33.54,33.47,33.5,37000.0,25.1272,25.1798,25.1272,25.1497,37000.0
2014-10-10 14:00:00,33.5,33.57,33.5,33.53,65100.0,25.1497,25.2023,25.1497,25.1723,65100.0
2014-10-10 14:05:00,33.53,33.53,33.47,33.48,41100.0,25.1723,25.1723,25.1272,25.1347,41100.0
2014-10-10 14:10:00,33.49,33.49,33.41,33.41,30300.0,25.1422,25.1422,25.0822,25.0822,30300.0
2014-10-10 14:15:00,33.42,33.47,33.38,33.39,46100.0,25.0897,25.1272,25.0597,25.0672,46100.0
2014-10-10 14:20:00,33.39,33.44,33.39,33.44,48800.0,25.0672,25.1047,25.0672,25.1047,48800.0
2014-10-10 14:25:00,33.45,33.47,33.4,33.42,48200.0,25.1122,25.1272,25.0747,25.0897,48200.0
2014-10-10 14:30:00,33.41,33.43,33.36,33.36,33300.0,25.0822,25.0972,25.0446,25.0446,33300.0
2014-10-10 14:35:00,33.37,33.37,33.29,33.29,61200.0,25.0521,25.0521,24.9921,24.9921,61200.0
2014-10-10 14:40:00,33.29,33.3,33.23,33.29,99600.0,24.9921,24.9996,24.947,24.9921,99600.0
2014-10-10 14:45:00,33.29,33.32,33.25,33.28,39900.0,24.9921,25.0146,24.9621,24.9846,39900.0
2014-10-10 14:50:00,33.29,33.45,33.26,33.28,243000.0,24.9921,25.1122,24.9696,24.9846,243000.0
2014-10-10 14:55:00,33.27,33.29,33.19,33.19,154500.0,24.9771,24.9921,24.917,24.917,154500.0
2014-10-10 15:00:00,33.21,33.22,33.13,33.14,84300.0,24.932,24.9395,24.872,24.8795,84300.0
2014-10-10 15:05:00,33.14,33.15,33.08,33.1,100300.0,24.8795,24.887,24.8344,24.8494,100300.0
2014-10-10 15:10:00,33.1,33.2,33.09,33.11,153300.0,24.8494,24.9245,24.8419,24.857,153300.0
2014-10-10 15:15:00,33.11,33.11,33.02,33.06,153500.0,24.857,24.857,24.7894,24.8194,153500.0
2014-10-10 15:20:00,33.07,33.14,33.07,33.13,73300.0,24.8269,24.8795,24.8269,24.872,73300.0
2014-10-10 15:25:00,33.12,33.13,33.04,33.12,134000.0,24.8645,24.872,24.8044,24.8645,134000.0
2014-10-10 15:30:00,33.12,33.13,33.02,33.03,112200.0,24.8645,24.872,24.7894,24.7969,112200.0
2014-10-10 15:35:00,33.03,33.1,33.03,33.09,106200.0,24.7969,24.8494,24.7969,24.8419,106200.0
2014-10-10 15:40:00,33.09,33.1,33.02,33.04,161300.0,24.8419,24.8494,24.7894,24.8044,161300.0
2014-10-10 15:45:00,33.03,33.06,32.95,32.97,249800.0,24.7969,24.8194,24.7368,24.7519,249800.0
2014-10-10 15:50:00,32.98,33.0,32.95,32.98,332800.0,24.7594,24.7744,24.7368,24.7594,332800.0
2014-10-10 15:55:00,32.97,32.99,32.93,32.93,507300.0,24.7519,24.7669,24.7218,24.7218,507300.0
2014-10-13 09:30:00,33.08,33.44,32.92,33.39,237200.0,24.8344,25.1047,24.7143,25.0672,237200.0
2014-10-13 09:35:00,33.38,33.44,33.28,33.38,137700.0,25.0597,25.1047,24.9846,25.0597,137700.0
2014-10-13 09:40:00,33.4,33.4,33.26,33.27,237000.0,25.0747,25.0747,24.9696,24.9771,237000.0
2014-10-13 09:45:00,33.27,33.27,33.13,33.15,198000.0,24.9771,24.9771,24.872,24.887,198000.0
2014-10-13 09:50:00,33.15,33.16,32.89,32.99,320200.0,24.887,24.8945,24.6918,24.7669,320200.0
2014-10-13 09:55:00,32.99,33.14,32.91,33.04,319200.0,24.7669,24.8795,24.7068,24.8044,319200.0
2014-10-13 10:00:00,33.04,33.14,33.01,33.13,125000.0,24.8044,24.8795,24.7819,24.872,125000.0
2014-10-13 10:05:00,33.12,33.15,33.03,33.05,90700.0,24.8645,24.887,24.7969,24.8119,90700.0
2014-10-13 10:10:00,33.04,33.09,33.02,33.04,117600.0,24.8044,24.8419,24.7894,24.8044,117600.0
2014-10-13 10:15:00,33.04,33.06,32.94,32.95,207300.0,24.8044,24.8194,24.7293,24.7368,207300.0
2014-10-13 10:20:00,32.94,33.05,32.94,32.99,115300.0,24.7293,24.8119,24.7293,24.7669,115300.0
2014-10-13 10:25:00,32.99,32.99,32.9,32.91,188800.0,24.7669,24.7669,24.6993,24.7068,188800.0
2014-10-13 10:30:00,32.92,33.04,32.91,32.97,193200.0,24.7143,24.8044,24.7068,24.7519,193200.0
2014-10-13 10:35:00,32.97,33.05,32.93,33.02,174200.0,24.7519,24.8119,24.7218,24.7894,174200.0
2014-10-13 10:40:00,33.02,33.03,32.91,32.93,233200.0,24.7894,24.7969,24.7068,24.7218,233200.0
2014-10-13 10:45:00,32.94,33.03,32.94,32.97,215600.0,24.7293,24.7969,24.7293,24.7519,215600.0
2014-10-13 10:50:00,32.97,33.08,32.97,33.08,231100.0,24.7519,24.8344,24.7519,24.8344,231100.0
2014-10-13 10:55:00,33.07,33.11,33.03,33.03,176200.0,24.8269,24.857,24.7969,24.7969,176200.0
2014-10-13 11:00:00,33.03,33.22,33.0,33.2,181000.0,24.7969,24.9395,24.7744,24.9245,181000.0
2014-10-13 11:05:00,33.2,33.24,33.16,33.16,143500.0,24.9245,24.9546,24.8945,24.8945,143500.0
2014-10-13 11:10:00,33.17,33.17,33.07,33.08,91600.0,24.902,24.902,24.8269,24.8344,91600.0
2014-10-13 11:15:00,33.08,33.12,32.93,32.95,147200.0,24.8344,24.8645,24.7218,24.7368,147200.0
2014-10-13 11:20:00,32.94,33.05,32.92,33.05,133700.0,24.7293,24.8119,24.7143,24.8119,133700.0
2014-10-13 11:25:00,33.05,33.07,33.0,33.01,120700.0,24.8119,24.8269,24.7744,24.7819,120700.0
2014-10-13 11:30:00,33.01,33.09,33.0,33.08,153400.0,24.7819,24.8419,24.7744,24.8344,153400.0
2014-10-13 11:35:00,33.08,33.08,33.01,33.02,106600.0,24.8344,24.8344,24.7819,24.7894,106600.0
2014-10-13 11:40:00,33.02,33.09,33.0,33.03,86300.0,24.7894,24.8419,24.7744,24.7969,86300.0
2014-10-13 11:45:00,33.03,33.1,33.03,33.08,73500.0,24.7969,24.8494,24.7969,24.8344,73500.0
2014-10-13 11:50:00,33.08,33.15,33.04,33.05,67200.0,24.8344,24.887,24.8044,24.8119,67200.0
2014-10-13 11:55:00,33.04,33.09,33.02,33.04,75400.0,24.8044,24.8419,24.7894,24.8044,75400.0
2014-10-13 12:00:00,33.04,33.09,33.0,33.07,131300.0,24.8044,24.8419,24.7744,24.8269,131300.0
2014-10-13 12:05:00,33.07,33.08,33.0,33.02,64900.0,24.8269,24.8344,24.7744,24.7894,64900.0
2014-10-13 12:10:00,33.02,33.06,33.01,33.05,83500.0,24.7894,24.8194,24.7819,24.8119,83500.0
2014-10-13 12:15:00,33.04,33.11,33.02,33.1,129700.0,24.8044,24.857,24.7894,24.8494,129700.0
2014-10-13 12:20:00,33.09,33.12,33.07,33.1,137700.0,24.8419,24.8645,24.8269,24.8494,137700.0
2014-10-13 12:25:00,33.11,33.16,33.08,33.16,104400.0,24.857,24.8945,24.8344,24.8945,104400.0
2014-10-13 12:30:00,33.16,33.31,33.16,33.29,137000.0,24.8945,25.0071,24.8945,24.9921,137000.0
2014-10-13 12:35:00,33.29,33.33,33.27,33.27,113100.0,24.9921,25.0221,24.9771,24.9771,113100.0
2014-10-13 12:40:00,33.28,33.34,33.25,33.3,134300.0,24.9846,25.0296,24.9621,24.9996,134300.0
2014-10-13 12:45:00,33.29,33.29,33.25,33.26,103600.0,24.9921,24.9921,24.9621,24.9696,103600.0
2014-10-13 12:50:00,33.26,33.27,33.23,33.26,149000.0,24.9696,24.9771,24.947,24.9696,149000.0
2014-10-13 12:55:00,33.26,33.29,33.24,33.26,99300.0,24.9696,24.9921,24.9546,24.9696,99300.0
2014-10-13 13:00:00,33.26,33.31,33.26,33.3,89700.0,24.9696,25.0071,24.9696,24.9996,89700.0
2014-10-13 13:05:00,33.3,33.32,33.29,33.31,95900.0,24.9996,25.0146,24.9921,25.0071,95900.0
2014-10-13 13:10:00,33.31,33.33,33.26,33.27,151900.0,25.0071,25.0221,24.9696,24.9771,151900.0
2014-10-13 13:15:00,33.27,33.27,33.15,33.18,203100.0,24.9771,24.9771,24.887,24.9095,203100.0
2014-10-13 13:20:00,33.18,33.23,33.17,33.22,96000.0,24.9095,24.947,24.902,24.9395,96000.0
2014-10-13 13:25:00,33.22,33.33,33.2,33.33,103200.0,24.9395,25.0221,24.9245,25.0221,103200.0
2014-10-13 13:30:00,33.32,33.34,33.29,33.34,88500.0,25.0146,25.0296,24.9921,25.0296,88500.0
2014-10-13 13:35:00,33.35,33.4,33.35,33.37,125600.0,25.0371,25.0747,25.0371,25.0521,125600.0
2014-10-13 13:40:00,33.36,33.37,33.3,33.32,95400.0,25.0446,25.0521,24.9996,25.0146,95400.0
2014-10-13 13:45:00,33.32,33.33,33.24,33.27,88400.0,25.0146,25.0221,24.9546,24.9771,88400.0
2014-10-13 13:50:00,33.26,33.34,33.25,33.31,88200.0,24.9696,25.0296,24.9621,25.0071,88200.0
2014-10-13 13:55:00,33.31,33.31,33.22,33.27,124000.0,25.0071,25.0071,24.9395,24.9771,124000.0
2014-10-13 14:00:00,33.28,33.29,33.21,33.24,104900.0,24.9846,24.9921,24.932,24.9546,104900.0
2014-10-13 14:05:00,33.23,33.35,33.23,33.34,81500.0,24.947,25.0371,24.947,25.0296,81500.0
2014-10-13 14:10:00,33.35,33.37,33.33,33.34,159700.0,25.0371,25.0521,25.0221,25.0296,159700.0
2014-10-13 14:15:00,33.34,33.34,33.31,33.32,196600.0,25.0296,25.0296,25.0071,25.0146,196600.0
2014-10-13 14:20:00,33.3,33.4,33.3,33.39,152800.0,24.9996,25.0747,24.9996,25.0672,152800.0
2014-10-13 14:25:00,33.38,33.4,33.37,33.39,123000.0,25.0597,25.0747,25.0521,25.0672,123000.0
2014-10-13 14:30:00,33.39,33.39,33.34,33.35,166900.0,25.0672,25.0672,25.0296,25.0371,166900.0
2014-10-13 14:35:00,33.35,33.37,33.33,33.36,103700.0,25.0371,25.0521,25.0221,25.0446,103700.0
2014-10-13 14:40:00,33.36,33.37,33.32,33.34,82500.0,25.0446,25.0521,25.0146,25.0296,82500.0
2014-10-13 14:45:00,33.34,33.34,33.28,33.28,167700.0,25.0296,25.0296,24.9846,24.9846,167700.0
2014-10-13 14:50:00,33.28,33.34,33.26,33.28,115800.0,24.9846,25.0296,24.9696,24.9846,115800.0
2014-10-13 14:55:00,33.28,33.29,33.21,33.22,119700.0,24.9846,24.9921,24.932,24.9395,119700.0
2014-10-13 15:00:00,33.23,33.25,33.21,33.21,170600.0,24.947,24.9621,24.932,24.932,170600.0
2014-10-13 15:05:00,33.21,33.22,33.18,33.18,104400.0,24.932,24.9395,24.9095,24.9095,104400.0
2014-10-13 15:10:00,33.18,33.23,33.18,33.23,92500.0,24.9095,24.947,24.9095,24.947,92500.0
2014-10-13 15:15:00,33.23,33.24,33.19,33.21,102200.0,24.947,24.9546,24.917,24.932,102200.0
2014-10-13 15:20:00,33.21,33.22,33.15,33.19,154800.0,24.932,24.9395,24.887,24.917,154800.0
2014-10-13 15:25:00,33.19,33.21,33.15,33.17,173600.0,24.917,24.932,24.887,24.902,173600.0
2014-10-13 15:30:00,33.17,33.18,32.94,33.09,461200.0,24.902,24.9095,24.7293,24.8419,461200.0
2014-10-13 15:35:00,33.09,33.12,33.01,33.02,395800.0,24.8419,24.8645,24.7819,24.7894,395800.0
2014-10-13 15:40:00,33.02,33.11,32.94,32.96,317700.0,24.7894,24.857,24.7293,24.7443,317700.0
2014-10-13 15:45:00,32.96,32.99,32.89,32.95,635200.0,24.7443,24.7669,24.6918,24.7368,635200.0
2014-10-13 15:50:00,32.94,32.97,32.84,32.89,477300.0,24.7293,24.7519,24.6543,24.6918,477300.0
2014-10-13 15:55:00,32.89,32.9,32.83,32.86,1019000.0,24.6918,24.6993,24.6467,24.6693,1019000.0
2014-10-14 09:30:00,33.01,33.3,32.99,33.19,206300.0,24.7819,24.9996,24.7669,24.917,206300.0
2014-10-14 09:35:00,33.21,33.42,33.2,33.34,278900.0,24.932,25.0897,24.9245,25.0296,278900.0
2014-10-14 09:40:00,33.34,33.35,33.12,33.2,344600.0,25.0296,25.0371,24.8645,24.9245,344600.0
2014-10-14 09:45:00,33.2,33.27,33.14,33.16,248000.0,24.9245,24.9771,24.8795,24.8945,248000.0
2014-10-14 09:50:00,33.17,33.2,33.09,33.17,139500.0,24.902,24.9245,24.8419,24.902,139500.0
2014-10-14 09:55:00,33.16,33.22,33.04,33.07,199600.0,24.8945,24.9395,24.8044,24.8269,199600.0
2014-10-14 10:00:00,33.08,33.08,32.92,33.03,481300.0,24.8344,24.8344,24.7143,24.7969,481300.0
2014-10-14 10:05:00,33.04,33.12,32.9,33.04,245000.0,24.8044,24.8645,24.6993,24.8044,245000.0
2014-10-14 10:10:00,33.04,33.05,32.94,32.97,117200.0,24.8044,24.8119,24.7293,24.7519,117200.0
2014-10-14 10:15:00,32.98,33.01,32.85,32.88,189100.0,24.7594,24.7819,24.6618,24.6843,189100.0
2014-10-14 10:20:00,32.88,32.96,32.86,32.86,90900.0,24.6843,24.7443,24.6693,24.6693,90900.0
2014-10-14 10:25:00,32.87,32.98,32.87,32.91,96900.0,24.6768,24.7594,24.6768,24.7068,96900.0
2014-10-14 10:30:00,32.92,32.95,32.81,32.82,186000.0,24.7143,24.7368,24.6317,24.6392,186000.0
2014-10-14 10:35:00,32.83,32.99,32.83,32.96,72600.0,24.6467,24.7669,24.6467,24.7443,72600.0
2014-10-14 10:40:00,32.96,33.0,32.9,32.93,86300.0,24.7443,24.7744,24.6993,24.7218,86300.0
2014-10-14 10:45:00,32.94,33.11,32.93,33.11,153000.0,24.7293,24.857,24.7218,24.857,153000.0
2014-10-14 10:50:00,33.11,33.15,33.06,33.08,349100.0,24.857,24.887,24.8194,24.8344,349100.0
2014-10-14 10:55:00,33.07,33.12,33.0,33.01,129500.0,24.8269,24.8645,24.7744,24.7819,129500.0
2014-10-14 11:00:00,33.01,33.09,33.0,33.07,117900.0,24.7819,24.8419,24.7744,24.8269,117900.0
2014-10-14 11:05:00,33.08,33.16,33.04,33.12,108000.0,24.8344,24.8945,24.8044,24.8645,108000.0
2014-10-14 11:10:00,33.12,33.16,33.07,33.15,155400.0,24.8645,24.8945,24.8269,24.887,155400.0
2014-10-14 11:15:00,33.15,33.28,33.15,33.27,84700.0,24.887,24.9846,24.887,24.9771,84700.0
2014-10-14 11:20:00,33.27,33.27,33.2,33.25,108200.0,24.9771,24.9771,24.9245,24.9621,108200.0
2014-10-14 11:25:00,33.25,33.27,33.19,33.25,112300.0,24.9621,24.9771,24.917,24.9621,112300.0
2014-10-14 11:30:00,33.24,33.27,33.19,33.21,237400.0,24.9546,24.9771,24.917,24.932,237400.0
2014-10-14 11:35:00,33.21,33.25,33.19,33.24,250300.0,24.932,24.9621,24.917,24.9546,250300.0
2014-10-14 11:40:00,33.24,33.31,33.24,33.31,328800.0,24.9546,25.0071,24.9546,25.0071,328800.0
2014-10-14 11:45:00,33.31,33.35,33.29,33.33,130700.0,25.0071,25.0371,24.9921,25.0221,130700.0
2014-10-14 11:50:00,33.33,33.34,33.26,33.27,60400.0,25.0221,25.0296,24.9696,24.9771,60400.0
2014-10-14 11:55:00,33.27,33.28,33.23,33.26,166500.0,24.9771,24.9846,24.947,24.9696,166500.0
2014-10-14 12:00:00,33.26,33.3,33.25,33.29,80600.0,24.9696,24.9996,24.9621,24.9921,80600.0
2014-10-14 12:05:00,33.29,33.38,33.27,33.34,75700.0,24.9921,25.0597,24.9771,25.0296,75700.0
2014-10-14 12:10:00,33.33,33.37,33.32,33.32,215000.0,25.0221,25.0521,25.0146,25.0146,215000.0
2014-10-14 12:15:00,33.33,33.34,33.26,33.3,245900.0,25.0221,25.0296,24.9696,24.9996,245900.0
2014-10-14 12:20:00,33.3,33.31,33.24,33.26,119600.0,24.9996,25.0071,24.9546,24.9696,119600.0
2014-10-14 12:25:00,33.26,33.31,33.23,33.25,89800.0,24.9696,25.0071,24.947,24.9621,89800.0
2014-10-14 12:30:00,33.26,33.27,33.2,33.22,63100.0,24.9696,24.9771,24.9245,24.9395,63100.0
2014-10-14 12:35:00,33.21,33.26,33.2,33.24,80900.0,24.932,24.9696,24.9245,24.9546,80900.0
2014-10-14 12:40:00,33.24,33.29,33.21,33.28,48200.0,24.9546,24.9921,24.932,24.9846,48200.0
2014-10-14 12:45:00,33.29,33.36,33.27,33.35,34000.0,24.9921,25.0446,24.9771,25.0371,34000.0
2014-10-14 12:50:00,33.34,33.34,33.26,33.26,53000.0,25.0296,25.0296,24.9696,24.9696,53000.0
2014-10-14 12:55:00,33.25,33.32,33.25,33.3,34200.0,24.9621,25.0146,24.9621,24.9996,34200.0
2014-10-14 13:00:00,33.31,33.32,33.27,33.28,50400.0,25.0071,25.0146,24.9771,24.9846,50400.0
2014-10-14 13:05:00,33.28,33.34,33.28,33.32,39800.0,24.9846,25.0296,24.9846,25.0146,39800.0
2014-10-14 13:10:00,33.31,33.39,33.29,33.38,39300.0,25.0071,25.0672,24.9921,25.0597,39300.0
2014-10-14 13:15:00,33.38,33.4,33.31,33.34,125100.0,25.0597,25.0747,25.0071,25.0296,125100.0
2014-10-14 13:20:00,33.33,33.33,33.2,33.22,87700.0,25.0221,25.0221,24.9245,24.9395,87700.0
2014-10-14 13:25:00,33.22,33.27,33.21,33.21,33900.0,24.9395,24.9771,24.932,24.932,33900.0
2014-10-14 13:30:00,33.22,33.28,33.19,33.27,86200.0,24.9395,24.9846,24.917,24.9771,86200.0
2014-10-14 13:35:00,33.28,33.28,33.18,33.23,77300.0,24.9846,24.9846,24.9095,24.947,77300.0
2014-10-14 13:40:00,33.24,33.26,33.17,33.17,49300.0,24.9546,24.9696,24.902,24.902,49300.0
2014-10-14 13:45:00,33.17,33.24,33.13,33.22,73500.0,24.902,24.9546,24.872,24.9395,73500.0
2014-10-14 13:50:00,33.22,33.24,33.17,33.2,51500.0,24.9395,24.9546,24.902,24.9245,51500.0
2014-10-14 13:55:00,33.2,33.24,33.16,33.24,66900.0,24.9245,24.9546,24.8945,24.9546,66900.0
2014-10-14 14:00:00,33.24,33.29,33.21,33.26,64200.0,24.9546,24.9921,24.932,24.9696,64200.0
2014-10-14 14:05:00,33.25,33.26,33.18,33.21,56600.0,24.9621,24.9696,24.9095,24.932,56600.0
2014-10-14 14:10:00,33.21,33.28,33.19,33.28,89900.0,24.932,24.9846,24.917,24.9846,89900.0
2014-10-14 14:15:00,33.27,33.31,33.22,33.3,303000.0,24.9771,25.0071,24.9395,24.9996,303000.0
2014-10-14 14:20:00,33.29,33.31,33.1,33.11,112600.0,24.9921,25.0071,24.8494,24.857,112600.0
2014-10-14 14:25:00,33.1,33.12,33.05,33.06,141300.0,24.8494,24.8645,24.8119,24.8194,141300.0
2014-10-14 14:30:00,33.06,33.14,32.99,32.99,174600.0,24.8194,24.8795,24.7669,24.7669,174600.0
2014-10-14 14:35:00,33.0,33.06,32.94,33.04,127400.0,24.7744,24.8194,24.7293,24.8044,127400.0
2014-10-14 14:40:00,33.04,33.08,33.0,33.08,128600.0,24.8044,24.8344,24.7744,24.8344,128600.0
2014-10-14 14:45:00,33.09,33.11,33.03,33.07,83300.0,24.8419,24.857,24.7969,24.8269,83300.0
2014-10-14 14:50:00,33.07,33.09,32.95,32.99,136300.0,24.8269,24.8419,24.7368,24.7669,136300.0
2014-10-14 14:55:00,32.99,33.02,32.92,32.96,146100.0,24.7669,24.7894,24.7143,24.7443,146100.0
2014-10-14 15:00:00,32.97,33.03,32.93,32.96,109000.0,24.7519,24.7969,24.7218,24.7443,109000.0
2014-10-14 15:05:00,32.95,32.96,32.86,32.93,167100.0,24.7368,24.7443,24.6693,24.7218,167100.0
2014-10-14 15:10:00,32.93,32.99,32.92,32.97,215500.0,24.7218,24.7669,24.7143,24.7519,215500.0
2014-10-14 15:15:00,32.98,32.99,32.95,32.95,98100.0,24.7594,24.7669,24.7368,24.7368,98100.0
2014-10-14 15:20:00,32.95,32.95,32.78,32.85,262300.0,24.7368,24.7368,24.6092,24.6618,262300.0
2014-10-14 15:25:00,32.86,32.95,32.84,32.93,166600.0,24.6693,24.7368,24.6543,24.7218,166600.0
2014-10-14 15:30:00,32.93,32.96,32.84,32.87,159500.0,24.7218,24.7443,24.6543,24.6768,159500.0
2014-10-14 15:35:00,32.88,33.05,32.86,33.05,219200.0,24.6843,24.8119,24.6693,24.8119,219200.0
2014-10-14 15:40:00,33.06,33.11,32.97,32.98,225800.0,24.8194,24.857,24.7519,24.7594,225800.0
2014-10-14 15:45:00,32.98,33.05,32.94,32.99,346400.0,24.7594,24.8119,24.7293,24.7669,346400.0
2014-10-14 15:50:00,32.99,33.05,32.96,32.96,304800.0,24.7669,24.8119,24.7443,24.7443,304800.0
2014-10-14 15:55:00,32.96,33.03,32.92,33.01,585700.0,24.7443,24.7969,24.7143,24.7819,585700.0
2014-10-15 09:30:00,32.39,32.48,31.7,31.83,539200.0,24.3164,24.384,23.7984,23.896,539200.0
2014-10-15 09:35:00,31.84,31.87,31.35,31.6,562000.0,23.9035,23.926,23.5357,23.7233,562000.0
2014-10-15 09:40:00,31.6,31.83,31.56,31.83,627300.0,23.7233,23.896,23.6933,23.896,627300.0
2014-10-15 09:45:00,31.82,32.16,31.82,32.16,445100.0,23.8885,24.1438,23.8885,24.1438,445100.0
2014-10-15 09:50:00,32.16,32.34,32.1,32.34,263800.0,24.1438,24.2789,24.0987,24.2789,263800.0
2014-10-15 09:55:00,32.33,32.35,32.13,32.28,210500.0,24.2714,24.2864,24.1212,24.2338,210500.0
2014-10-15 10:00:00,32.28,32.47,32.28,32.35,314900.0,24.2338,24.3765,24.2338,24.2864,314900.0
2014-10-15 10:05:00,32.35,32.53,32.32,32.47,343000.0,24.2864,24.4215,24.2639,24.3765,343000.0
2014-10-15 10:10:00,32.47,32.51,32.38,32.45,160600.0,24.3765,24.4065,24.3089,24.3615,160600.0
2014-10-15 10:15:00,32.45,32.48,32.2,32.34,275200.0,24.3615,24.384,24.1738,24.2789,275200.0
2014-10-15 10:20:00,32.34,32.48,32.33,32.45,340800.0,24.2789,24.384,24.2714,24.3615,340800.0
2014-10-15 10:25:00,32.45,32.5,32.36,32.36,161100.0,24.3615,24.399,24.2939,24.2939,161100.0
2014-10-15 10:30:00,32.36,32.4,32.22,32.23,147000.0,24.2939,24.3239,24.1888,24.1963,147000.0
2014-10-15 10:35:00,32.22,32.33,32.15,32.3,116300.0,24.1888,24.2714,24.1362,24.2489,116300.0
2014-10-15 10:40:00,32.3,32.38,32.17,32.2,85900.0,24.2489,24.3089,24.1513,24.1738,85900.0
2014-10-15 10:45:00,32.2,32.2,32.06,32.16,134300.0,24.1738,24.1738,24.0687,24.1438,134300.0
2014-10-15 10:50:00,32.17,32.32,32.16,32.18,112900.0,24.1513,24.2639,24.1438,24.1588,112900.0
2014-10-15 10:55:00,32.18,32.25,32.13,32.21,66200.0,24.1588,24.2113,24.1212,24.1813,66200.0
2014-10-15 11:00:00,32.21,32.22,32.1,32.18,100300.0,24.1813,24.1888,24.0987,24.1588,100300.0
2014-10-15 11:05:00,32.18,32.36,32.18,32.34,63400.0,24.1588,24.2939,24.1588,24.2789,63400.0
2014-10-15 11:10:00,32.34,32.36,32.23,32.23,238100.0,24.2789,24.2939,24.1963,24.1963,238100.0
2014-10-15 11:15:00,32.24,32.26,32.13,32.2,174900.0,24.2038,24.2188,24.1212,24.1738,174900.0
2014-10-15 11:20:00,32.2,32.2,32.02,32.07,110900.0,24.1738,24.1738,24.0386,24.0762,110900.0
2014-10-15 11:25:00,32.07,32.1,31.9,31.92,231800.0,24.0762,24.0987,23.9486,23.9636,231800.0
2014-10-15 11:30:00,31.93,32.04,31.9,31.94,349600.0,23.9711,24.0537,23.9486,23.9786,349600.0
2014-10-15 11:35:00,31.94,32.08,31.93,32.05,266900.0,23.9786,24.0837,23.9711,24.0612,266900.0
2014-10-15 11:40:00,32.05,32.09,32.0,32.01,300900.0,24.0612,24.0912,24.0236,24.0311,300900.0
2014-10-15 11:45:00,32.01,32.05,31.98,32.01,380100.0,24.0311,24.0612,24.0086,24.0311,380100.0
2014-10-15 11:50:00,32.0,32.1,31.98,32.1,296500.0,24.0236,24.0987,24.0086,24.0987,296500.0
2014-10-15 11:55:00,32.1,32.17,32.07,32.07,151300.0,24.0987,24.1513,24.0762,24.0762,151300.0
2014-10-15 12:00:00,32.07,32.07,31.95,32.01,161100.0,24.0762,24.0762,23.9861,24.0311,161100.0
2014-10-15 12:05:00,32.0,32.01,31.95,31.99,105500.0,24.0236,24.0311,23.9861,24.0161,105500.0
2014-10-15 12:10:00,31.98,31.98,31.81,31.82,156000.0,24.0086,24.0086,23.881,23.8885,156000.0
2014-10-15 12:15:00,31.83,31.88,31.73,31.8,148500.0,23.896,23.9335,23.8209,23.8735,148500.0
2014-10-15 12:20:00,31.81,31.99,31.81,31.95,158500.0,23.881,24.0161,23.881,23.9861,158500.0
2014-10-15 12:25:00,31.95,31.96,31.9,31.94,62700.0,23.9861,23.9936,23.9486,23.9786,62700.0
2014-10-15 12:30:00,31.94,31.98,31.87,31.88,75200.0,23.9786,24.0086,23.926,23.9335,75200.0
2014-10-15 12:35:00,31.89,31.91,31.83,31.88,105300.0,23.9411,23.9561,23.896,23.9335,105300.0
2014-10-15 12:40:00,31.88,31.92,31.73,31.76,143800.0,23.9335,23.9636,23.8209,23.8435,143800.0
2014-10-15 12:45:00,31.76,31.91,31.75,31.81,88100.0,23.8435,23.9561,23.836,23.881,88100.0
2014-10-15 12:50:00,31.81,31.81,31.68,31.8,125700.0,23.881,23.881,23.7834,23.8735,125700.0
2014-10-15 12:55:00,31.8,31.83,31.7,31.74,180500.0,23.8735,23.896,23.7984,23.8284,180500.0
2014-10-15 13:00:00,31.74,31.85,31.73,31.8,218000.0,23.8284,23.911,23.8209,23.8735,218000.0
2014-10-15 13:05:00,31.8,31.86,31.74,31.82,202500.0,23.8735,23.9185,23.8284,23.8885,202500.0
2014-10-15 13:10:00,31.82,31.82,31.68,31.69,185700.0,23.8885,23.8885,23.7834,23.7909,185700.0
2014-10-15 13:15:00,31.69,31.71,31.57,31.6,165400.0,23.7909,23.8059,23.7008,23.7233,165400.0
2014-10-15 13:20:00,31.6,31.6,31.46,31.5,442500.0,23.7233,23.7233,23.6182,23.6483,442500.0
2014-10-15 13:25:00,31.5,31.52,31.35,31.42,366900.0,23.6483,23.6633,23.5357,23.5882,366900.0
2014-10-15 13:30:00,31.41,31.59,31.41,31.57,197500.0,23.5807,23.7158,23.5807,23.7008,197500.0
2014-10-15 13:35:00,31.56,31.57,31.39,31.56,170600.0,23.6933,23.7008,23.5657,23.6933,170600.0
2014-10-15 13:40:00,31.55,31.61,31.49,31.55,97700.0,23.6858,23.7308,23.6408,23.6858,97700.0
2014-10-15 13:45:00,31.54,31.67,31.51,31.67,129300.0,23.6783,23.7759,23.6558,23.7759,129300.0
2014-10-15 13:50:00,31.66,31.71,31.57,31.63,186300.0,23.7684,23.8059,23.7008,23.7459,186300.0
2014-10-15 13:55:00,31.63,31.72,31.62,31.65,312900.0,23.7459,23.8134,23.7384,23.7609,312900.0
2014-10-15 14:00:00,31.64,31.67,31.56,31.59,322200.0,23.7534,23.7759,23.6933,23.7158,322200.0
2014-10-15 14:05:00,31.59,31.72,31.55,31.65,172500.0,23.7158,23.8134,23.6858,23.7609,172500.0
2014-10-15 14:10:00,31.65,31.73,31.63,31.72,114900.0,23.7609,23.8209,23.7459,23.8134,114900.0
2014-10-15 14:15:00,31.72,31.92,31.72,31.88,184200.0,23.8134,23.9636,23.8134,23.9335,184200.0
2014-10-15 14:20:00,31.89,31.9,31.72,31.78,228400.0,23.9411,23.9486,23.8134,23.8585,228400.0
2014-10-15 14:25:00,31.79,31.82,31.66,31.77,233000.0,23.866,23.8885,23.7684,23.851,233000.0
2014-10-15 14:30:00,31.78,31.86,31.73,31.82,212400.0,23.8585,23.9185,23.8209,23.8885,212400.0
2014-10-15 14:35:00,31.81,31.94,31.8,31.94,284600.0,23.881,23.9786,23.8735,23.9786,284600.0
2014-10-15 14:40:00,31.93,32.01,31.87,31.91,217200.0,23.9711,24.0311,23.926,23.9561,217200.0
2014-10-15 14:45:00,31.91,31.99,31.91,31.98,227800.0,23.9561,24.0161,23.9561,24.0086,227800.0
2014-10-15 14:50:00,31.97,32.16,31.97,32.12,308400.0,24.0011,24.1438,24.0011,24.1137,308400.0
2014-10-15 14:55:00,32.12,32.15,32.03,32.15,196300.0,24.1137,24.1362,24.0462,24.1362,196300.0
2014-10-15 15:00:00,32.15,32.21,32.1,32.16,301900.0,24.1362,24.1813,24.0987,24.1438,301900.0
2014-10-15 15:05:00,32.16,32.31,32.1,32.26,423600.0,24.1438,24.2564,24.0987,24.2188,423600.0
2014-10-15 15:10:00,32.26,32.43,32.26,32.36,466600.0,24.2188,24.3465,24.2188,24.2939,466600.0
2014-10-15 15:15:00,32.36,32.36,32.12,32.16,348300.0,24.2939,24.2939,24.1137,24.1438,348300.0
2014-10-15 15:20:00,32.15,32.24,32.1,32.17,210600.0,24.1362,24.2038,24.0987,24.1513,210600.0
2014-10-15 15:25:00,32.16,32.52,32.16,32.51,309600.0,24.1438,24.414,24.1438,24.4065,309600.0
2014-10-15 15:30:00,32.5,32.59,32.39,32.45,386200.0,24.399,24.4666,24.3164,24.3615,386200.0
2014-10-15 15:35:00,32.45,32.66,32.4,32.62,374100.0,24.3615,24.5191,24.3239,24.4891,374100.0
2014-10-15 15:40:00,32.63,32.76,32.55,32.72,331500.0,24.4966,24.5942,24.4365,24.5642,331500.0
2014-10-15 15:45:00,32.72,32.73,32.56,32.58,428400.0,24.5642,24.5717,24.444,24.4591,428400.0
2014-10-15 15:50:00,32.58,32.65,32.53,32.65,540200.0,24.4591,24.5116,24.4215,24.5116,540200.0
2014-10-15 15:55:00,32.64,32.67,32.6,32.61,584900.0,24.5041,24.5266,24.4741,24.4816,584900.0
2014-10-16 09:30:00,31.66,31.85,31.53,31.76,390800.0,23.7684,23.911,23.6708,23.8435,390800.0
2014-10-16 09:35:00,31.77,32.11,31.76,32.1,705300.0,23.851,24.1062,23.8435,24.0987,705300.0
2014-10-16 09:40:00,32.1,32.25,32.03,32.23,226800.0,24.0987,24.2113,24.0462,24.1963,226800.0
2014-10-16 09:45:00,32.23,32.23,32.04,32.23,262100.0,24.1963,24.1963,24.0537,24.1963,262100.0
2014-10-16 09:50:00,32.27,32.31,32.1,32.16,215100.0,24.2263,24.2564,24.0987,24.1438,215100.0
2014-10-16 09:55:00,32.18,32.29,32.05,32.29,103000.0,24.1588,24.2413,24.0612,24.2413,103000.0
2014-10-16 10:00:00,32.28,32.29,32.11,32.16,181000.0,24.2338,24.2413,24.1062,24.1438,181000.0
2014-10-16 10:05:00,32.15,32.22,32.04,32.16,140800.0,24.1362,24.1888,24.0537,24.1438,140800.0
2014-10-16 10:10:00,32.15,32.17,32.0,32.07,142600.0,24.1362,24.1513,24.0236,24.0762,142600.0
2014-10-16 10:15:00,32.09,32.1,31.9,32.05,179600.0,24.0912,24.0987,23.9486,24.0612,179600.0
2014-10-16 10:20:00,32.05,32.4,32.0,32.12,621100.0,24.0612,24.3239,24.0236,24.1137,621100.0
2014-10-16 10:25:00,32.12,32.15,31.98,32.1,286700.0,24.1137,24.1362,24.0086,24.0987,286700.0
2014-10-16 10:30:00,32.09,32.24,32.02,32.23,215500.0,24.0912,24.2038,24.0386,24.1963,215500.0
2014-10-16 10:35:00,32.23,32.36,32.17,32.3,240000.0,24.1963,24.2939,24.1513,24.2489,240000.0
2014-10-16 10:40:00,32.3,32.35,32.21,32.31,238300.0,24.2489,24.2864,24.1813,24.2564,238300.0
2014-10-16 10:45:00,32.32,32.6,32.32,32.55,259700.0,24.2639,24.4741,24.2639,24.4365,259700.0
2014-10-16 10:50:00,32.56,32.76,32.54,32.65,486200.0,24.444,24.5942,24.429,24.5116,486200.0
2014-10-16 10:55:00,32.65,32.69,32.38,32.5,253200.0,24.5116,24.5416,24.3089,24.399,253200.0
2014-10-16 11:00:00,32.49,32.61,32.39,32.43,128800.0,24.3915,24.4816,24.3164,24.3465,128800.0
2014-10-16 11:05:00,32.43,32.48,32.3,32.46,157400.0,24.3465,24.384,24.2489,24.369,157400.0
2014-10-16 11:10:00,32.47,32.58,32.45,32.49,64700.0,24.3765,24.4591,24.3615,24.3915,64700.0
2014-10-16 11:15:00,32.49,32.6,32.45,32.55,94800.0,24.3915,24.4741,24.3615,24.4365,94800.0
2014-10-16 11:20:00,32.54,32.71,32.53,32.7,112800.0,24.429,24.5567,24.4215,24.5492,112800.0
2014-10-16 11:25:00,32.7,32.79,32.63,32.76,112200.0,24.5492,24.6167,24.4966,24.5942,112200.0
2014-10-16 11:30:00,32.76,32.88,32.73,32.75,191200.0,24.5942,24.6843,24.5717,24.5867,191200.0
2014-10-16 11:35:00,32.75,32.77,32.45,32.5,212700.0,24.5867,24.6017,24.3615,24.399,212700.0
2014-10-16 11:40:00,32.5,32.66,32.48,32.61,86100.0,24.399,24.5191,24.384,24.4816,86100.0
2014-10-16 11:45:00,32.62,32.66,32.5,32.53,67600.0,24.4891,24.5191,24.399,24.4215,67600.0
2014-10-16 11:50:00,32.52,32.55,32.47,32.5,99600.0,24.414,24.4365,24.3765,24.399,99600.0
2014-10-16 11:55:00,32.48,32.57,32.48,32.54,99300.0,24.384,24.4516,24.384,24.429,99300.0
2014-10-16 12:00:00,32.53,32.55,32.47,32.53,116800.0,24.4215,24.4365,24.3765,24.4215,116800.0
2014-10-16 12:05:00,32.54,32.62,32.52,32.58,138800.0,24.429,24.4891,24.414,24.4591,138800.0
2014-10-16 12:10:00,32.58,32.63,32.51,32.6,143800.0,24.4591,24.4966,24.4065,24.4741,143800.0
2014-10-16 12:15:00,32.6,32.6,32.49,32.56,88000.0,24.4741,24.4741,24.3915,24.444,88000.0
2014-10-16 12:20:00,32.57,32.62,32.57,32.61,179300.0,24.4516,24.4891,24.4516,24.4816,179300.0
2014-10-16 12:25:00,32.61,32.69,32.54,32.54,142000.0,24.4816,24.5416,24.429,24.429,142000.0
2014-10-16 12:30:00,32.54,32.57,32.46,32.51,75900.0,24.429,24.4516,24.369,24.4065,75900.0
2014-10-16 12:35:00,32.51,32.54,32.4,32.5,105100.0,24.4065,24.429,24.3239,24.399,105100.0
2014-10-16 12:40:00,32.5,32.58,32.5,32.54,49900.0,24.399,24.4591,24.399,24.429,49900.0
2014-10-16 12:45:00,32.54,32.64,32.53,32.63,104500.0,24.429,24.5041,24.4215,24.4966,104500.0
2014-10-16 12:50:00,32.63,32.71,32.63,32.7,87300.0,24.4966,24.5567,24.4966,24.5492,87300.0
2014-10-16 12:55:00,32.7,32.82,32.67,32.78,146700.0,24.5492,24.6392,24.5266,24.6092,146700.0
2014-10-16 13:00:00,32.77,32.91,32.77,32.84,113200.0,24.6017,24.7068,24.6017,24.6543,113200.0
2014-10-16 13:05:00,32.84,32.87,32.78,32.86,101500.0,24.6543,24.6768,24.6092,24.6693,101500.0
2014-10-16 13:10:00,32.85,32.85,32.75,32.79,83700.0,24.6618,24.6618,24.5867,24.6167,83700.0
2014-10-16 13:15:00,32.79,32.87,32.76,32.86,220600.0,24.6167,24.6768,24.5942,24.6693,220600.0
2014-10-16 13:20:00,32.86,32.94,32.81,32.91,81600.0,24.6693,24.7293,24.6317,24.7068,81600.0
2014-10-16 13:25:00,32.9,32.97,32.88,32.95,141600.0,24.6993,24.7519,24.6843,24.7368,141600.0
2014-10-16 13:30:00,32.94,33.01,32.92,33.01,186100.0,24.7293,24.7819,24.7143,24.7819,186100.0
2014-10-16 13:35:00,33.01,33.06,32.99,33.0,239300.0,24.7819,24.8194,24.7669,24.7744,239300.0
2014-10-16 13:40:00,33.01,33.16,33.0,33.15,176800.0,24.7819,24.8945,24.7744,24.887,176800.0
2014-10-16 13:45:00,33.15,33.2,33.09,33.14,233800.0,24.887,24.9245,24.8419,24.8795,233800.0
2014-10-16 13:50:00,33.13,33.14,33.0,33.06,240000.0,24.872,24.8795,24.7744,24.8194,240000.0
2014-10-16 13:55:00,33.06,33.06,32.87,32.92,157800.0,24.8194,24.8194,24.6768,24.7143,157800.0
2014-10-16 14:00:00,32.92,32.97,32.87,32.97,82800.0,24.7143,24.7519,24.6768,24.7519,82800.0
2014-10-16 14:05:00,32.96,33.08,32.96,33.08,100300.0,24.7443,24.8344,24.7443,24.8344,100300.0
2014-10-16 14:10:00,33.09,33.13,32.96,32.96,64200.0,24.8419,24.872,24.7443,24.7443,64200.0
2014-10-16 14:15:00,32.96,32.98,32.91,32.93,93400.0,24.7443,24.7594,24.7068,24.7218,93400.0
2014-10-16 14:20:00,32.93,32.94,32.81,32.83,132100.0,24.7218,24.7293,24.6317,24.6467,132100.0
2014-10-16 14:25:00,32.82,32.93,32.82,32.9,139800.0,24.6392,24.7218,24.6392,24.6993,139800.0
2014-10-16 14:30:00,32.91,33.04,32.88,32.97,83600.0,24.7068,24.8044,24.6843,24.7519,83600.0
2014-10-16 14:35:00,32.97,32.97,32.86,32.87,90500.0,24.7519,24.7519,24.6693,24.6768,90500.0
2014-10-16 14:40:00,32.87,32.88,32.7,32.72,159100.0,24.6768,24.6843,24.5492,24.5642,159100.0
2014-10-16 14:45:00,32.72,32.77,32.54,32.56,135200.0,24.5642,24.6017,24.429,24.444,135200.0
2014-10-16 14:50:00,32.56,32.63,32.54,32.59,235800.0,24.444,24.4966,24.429,24.4666,235800.0
2014-10-16 14:55:00,32.6,32.68,32.58,32.6,125200.0,24.4741,24.5341,24.4591,24.4741,125200.0
2014-10-16 15:00:00,32.6,32.6,32.43,32.44,346200.0,24.4741,24.4741,24.3465,24.354,346200.0
2014-10-16 15:05:00,32.44,32.57,32.43,32.51,204000.0,24.354,24.4516,24.3465,24.4065,204000.0
2014-10-16 15:10:00,32.52,32.59,32.47,32.52,313300.0,24.414,24.4666,24.3765,24.414,313300.0
2014-10-16 15:15:00,32.53,32.62,32.53,32.55,151700.0,24.4215,24.4891,24.4215,24.4365,151700.0
2014-10-16 15:20:00,32.53,32.64,32.53,32.57,94400.0,24.4215,24.5041,24.4215,24.4516,94400.0
2014-10-16 15:25:00,32.57,32.62,32.54,32.6,116800.0,24.4516,24.4891,24.429,24.4741,116800.0
2014-10-16 15:30:00,32.59,32.6,32.53,32.58,132100.0,24.4666,24.4741,24.4215,24.4591,132100.0
2014-10-16 15:35:00,32.59,32.62,32.4,32.45,254700.0,24.4666,24.4891,24.3239,24.3615,254700.0
2014-10-16 15:40:00,32.44,32.52,32.44,32.49,263800.0,24.354,24.414,24.354,24.3915,263800.0
2014-10-16 15:45:00,32.49,32.57,32.48,32.52,263900.0,24.3915,24.4516,24.384,24.414,263900.0
2014-10-16 15:50:00,32.52,32.67,32.52,32.61,307500.0,24.414,24.5266,24.414,24.4816,307500.0
2014-10-16 15:55:00,32.6,32.63,32.5,32.51,507200.0,24.4741,24.4966,24.399,24.4065,507200.0
2014-10-17 09:30:00,33.72,34.0,33.56,33.77,1261100.0,25.3149,25.5251,25.1948,25.3524,1261100.0
2014-10-17 09:35:00,33.77,33.77,33.38,33.61,786700.0,25.3524,25.3524,25.0597,25.2323,786700.0
2014-10-17 09:40:00,33.61,33.72,33.54,33.61,574600.0,25.2323,25.3149,25.1798,25.2323,574600.0
2014-10-17 09:45:00,33.61,33.7,33.58,33.61,180300.0,25.2323,25.2999,25.2098,25.2323,180300.0
2014-10-17 09:50:00,33.61,33.78,33.6,33.63,310700.0,25.2323,25.3599,25.2248,25.2473,310700.0
2014-10-17 09:55:00,33.62,33.67,33.53,33.56,242700.0,25.2398,25.2774,25.1723,25.1948,242700.0
2014-10-17 10:00:00,33.56,33.68,33.56,33.64,218300.0,25.1948,25.2849,25.1948,25.2548,218300.0
2014-10-17 10:05:00,33.64,33.65,33.56,33.59,150500.0,25.2548,25.2624,25.1948,25.2173,150500.0
2014-10-17 10:10:00,33.59,33.65,33.55,33.65,181700.0,25.2173,25.2624,25.1873,25.2624,181700.0
2014-10-17 10:15:00,33.64,33.66,33.63,33.63,320700.0,25.2548,25.2699,25.2473,25.2473,320700.0
2014-10-17 10:20:00,33.63,33.64,33.54,33.58,260700.0,25.2473,25.2548,25.1798,25.2098,260700.0
2014-10-17 10:25:00,33.58,33.59,33.51,33.57,260900.0,25.2098,25.2173,25.1573,25.2023,260900.0
2014-10-17 10:30:00,33.58,33.61,33.53,33.57,209300.0,25.2098,25.2323,25.1723,25.2023,209300.0
2014-10-17 10:35:00,33.57,33.6,33.53,33.58,153900.0,25.2023,25.2248,25.1723,25.2098,153900.0
2014-10-17 10:40:00,33.57,33.6,33.53,33.55,143200.0,25.2023,25.2248,25.1723,25.1873,143200.0
2014-10-17 10:45:00,33.55,33.56,33.42,33.42,166700.0,25.1873,25.1948,25.0897,25.0897,166700.0
2014-10-17 10:50:00,33.43,33.5,33.43,33.46,121600.0,25.0972,25.1497,25.0972,25.1197,121600.0
2014-10-17 10:55:00,33.46,33.47,33.36,33.4,179100.0,25.1197,25.1272,25.0446,25.0747,179100.0
2014-10-17 11:00:00,33.39,33.43,33.33,33.36,171900.0,25.0672,25.0972,25.0221,25.0446,171900.0
2014-10-17 11:05:00,33.36,33.43,33.34,33.41,155100.0,25.0446,25.0972,25.0296,25.0822,155100.0
2014-10-17 11:10:00,33.41,33.42,33.28,33.36,183400.0,25.0822,25.0897,24.9846,25.0446,183400.0
2014-10-17 11:15:00,33.37,33.45,33.33,33.45,104600.0,25.0521,25.1122,25.0221,25.1122,104600.0
2014-10-17 11:20:00,33.45,33.46,33.4,33.4,148100.0,25.1122,25.1197,25.0747,25.0747,148100.0
2014-10-17 11:25:00,33.4,33.41,33.37,33.38,89400.0,25.0747,25.0822,25.0521,25.0597,89400.0
2014-10-17 11:30:00,33.38,33.42,33.33,33.41,144100.0,25.0597,25.0897,25.0221,25.0822,144100.0
2014-10-17 11:35:00,33.41,33.43,33.36,33.41,72900.0,25.0822,25.0972,25.0446,25.0822,72900.0
2014-10-17 11:40:00,33.41,33.41,33.35,33.4,83200.0,25.0822,25.0822,25.0371,25.0747,83200.0
2014-10-17 11:45:00,33.39,33.44,33.39,33.41,79300.0,25.0672,25.1047,25.0672,25.0822,79300.0
2014-10-17 11:50:00,33.41,33.43,33.4,33.4,97000.0,25.0822,25.0972,25.0747,25.0747,97000.0
2014-10-17 11:55:00,33.4,33.41,33.3,33.3,182000.0,25.0747,25.0822,24.9996,24.9996,182000.0
2014-10-17 12:00:00,33.29,33.37,33.29,33.34,69000.0,24.9921,25.0521,24.9921,25.0296,69000.0
2014-10-17 12:05:00,33.35,33.41,33.34,33.34,112700.0,25.0371,25.0822,25.0296,25.0296,112700.0
2014-10-17 12:10:00,33.34,33.34,33.26,33.32,124300.0,25.0296,25.0296,24.9696,25.0146,124300.0
2014-10-17 12:15:00,33.32,33.39,33.27,33.36,229200.0,25.0146,25.0672,24.9771,25.0446,229200.0
2014-10-17 12:20:00,33.36,33.4,33.33,33.33,74600.0,25.0446,25.0747,25.0221,25.0221,74600.0
2014-10-17 12:25:00,33.34,33.37,33.33,33.36,71600.0,25.0296,25.0521,25.0221,25.0446,71600.0
2014-10-17 12:30:00,33.35,33.43,33.35,33.38,148600.0,25.0371,25.0972,25.0371,25.0597,148600.0
2014-10-17 12:35:00,33.39,33.41,33.36,33.38,85600.0,25.0672,25.0822,25.0446,25.0597,85600.0
2014-10-17 12:40:00,33.38,33.38,33.25,33.28,92200.0,25.0597,25.0597,24.9621,24.9846,92200.0
2014-10-17 12:45:00,33.27,33.31,33.25,33.3,119000.0,24.9771,25.0071,24.9621,24.9996,119000.0
2014-10-17 12:50:00,33.29,33.3,33.23,33.23,153200.0,24.9921,24.9996,24.947,24.947,153200.0
2014-10-17 12:55:00,33.23,33.29,33.23,33.27,89000.0,24.947,24.9921,24.947,24.9771,89000.0
2014-10-17 13:00:00,33.27,33.37,33.27,33.32,84600.0,24.9771,25.0521,24.9771,25.0146,84600.0
2014-10-17 13:05:00,33.32,33.32,33.13,33.13,130500.0,25.0146,25.0146,24.872,24.872,130500.0
2014-10-17 13:10:00,33.13,33.16,33.08,33.11,127300.0,24.872,24.8945,24.8344,24.857,127300.0
2014-10-17 13:15:00,33.11,33.3,33.11,33.3,105100.0,24.857,24.9996,24.857,24.9996,105100.0
2014-10-17 13:20:00,33.3,33.3,33.19,33.19,67700.0,24.9996,24.9996,24.917,24.917,67700.0
2014-10-17 13:25:00,33.2,33.29,33.16,33.24,99000.0,24.9245,24.9921,24.8945,24.9546,99000.0
2014-10-17 13:30:00,33.24,33.29,33.19,33.28,110000.0,24.9546,24.9921,24.917,24.9846,110000.0
2014-10-17 13:35:00,33.27,33.4,33.26,33.39,119200.0,24.9771,25.0747,24.9696,25.0672,119200.0
2014-10-17 13:40:00,33.39,33.39,33.3,33.32,57800.0,25.0672,25.0672,24.9996,25.0146,57800.0
2014-10-17 13:45:00,33.31,33.32,33.29,33.3,59500.0,25.0071,25.0146,24.9921,24.9996,59500.0
2014-10-17 13:50:00,33.31,33.35,33.29,33.34,86200.0,25.0071,25.0371,24.9921,25.0296,86200.0
2014-10-17 13:55:00,33.34,33.37,33.27,33.3,99900.0,25.0296,25.0521,24.9771,24.9996,99900.0
2014-10-17 14:00:00,33.29,33.29,33.08,33.12,162000.0,24.9921,24.9921,24.8344,24.8645,162000.0
2014-10-17 14:05:00,33.13,33.19,33.07,33.11,109100.0,24.872,24.917,24.8269,24.857,109100.0
2014-10-17 14:10:00,33.12,33.2,33.1,33.18,76800.0,24.8645,24.9245,24.8494,24.9095,76800.0
2014-10-17 14:15:00,33.19,33.22,33.15,33.15,172200.0,24.917,24.9395,24.887,24.887,172200.0
2014-10-17 14:20:00,33.15,33.21,33.13,33.2,151300.0,24.887,24.932,24.872,24.9245,151300.0
2014-10-17 14:25:00,33.21,33.22,33.1,33.16,149600.0,24.932,24.9395,24.8494,24.8945,149600.0
2014-10-17 14:30:00,33.16,33.25,33.14,33.19,83700.0,24.8945,24.9621,24.8795,24.917,83700.0
2014-10-17 14:35:00,33.2,33.26,33.14,33.23,135600.0,24.9245,24.9696,24.8795,24.947,135600.0
2014-10-17 14:40:00,33.23,33.34,33.22,33.3,133600.0,24.947,25.0296,24.9395,24.9996,133600.0
2014-10-17 14:45:00,33.3,33.32,33.24,33.29,50500.0,24.9996,25.0146,24.9546,24.9921,50500.0
2014-10-17 14:50:00,33.28,33.3,33.24,33.29,66700.0,24.9846,24.9996,24.9546,24.9921,66700.0
2014-10-17 14:55:00,33.28,33.29,33.21,33.24,173600.0,24.9846,24.9921,24.932,24.9546,173600.0
2014-10-17 15:00:00,33.25,33.25,33.09,33.17,192500.0,24.9621,24.9621,24.8419,24.902,192500.0
2014-10-17 15:05:00,33.16,33.23,33.13,33.17,114500.0,24.8945,24.947,24.872,24.902,114500.0
2014-10-17 15:10:00,33.17,33.29,33.15,33.27,173700.0,24.902,24.9921,24.887,24.9771,173700.0
2014-10-17 15:15:00,33.28,33.31,33.24,33.27,90000.0,24.9846,25.0071,24.9546,24.9771,90000.0
2014-10-17 15:20:00,33.27,33.29,33.22,33.23,115600.0,24.9771,24.9921,24.9395,24.947,115600.0
2014-10-17 15:25:00,33.23,33.25,33.19,33.21,97800.0,24.947,24.9621,24.917,24.932,97800.0
2014-10-17 15:30:00,33.21,33.3,33.2,33.2,127800.0,24.932,24.9996,24.9245,24.9245,127800.0
2014-10-17 15:35:00,33.2,33.25,33.17,33.18,249300.0,24.9245,24.9621,24.902,24.9095,249300.0
2014-10-17 15:40:00,33.18,33.29,33.17,33.27,246000.0,24.9095,24.9921,24.902,24.9771,246000.0
2014-10-17 15:45:00,33.27,33.31,33.2,33.2,341800.0,24.9771,25.0071,24.9245,24.9245,341800.0
2014-10-17 15:50:00,33.2,33.25,33.19,33.23,483500.0,24.9245,24.9621,24.917,24.947,483500.0
2014-10-17 15:55:00,33.23,33.27,33.2,33.21,702200.0,24.947,24.9771,24.9245,24.932,702200.0
2014-10-20 09:30:00,33.13,33.42,33.13,33.41,204700.0,24.872,25.0897,24.872,25.0822,204700.0
2014-10-20 09:35:00,33.39,33.59,33.31,33.55,171100.0,25.0672,25.2173,25.0071,25.1873,171100.0
2014-10-20 09:40:00,33.55,33.68,33.55,33.65,226100.0,25.1873,25.2849,25.1873,25.2624,226100.0
2014-10-20 09:45:00,33.65,33.65,33.48,33.48,267400.0,25.2624,25.2624,25.1347,25.1347,267400.0
2014-10-20 09:50:00,33.47,33.5,33.41,33.43,125300.0,25.1272,25.1497,25.0822,25.0972,125300.0
2014-10-20 09:55:00,33.42,33.57,33.42,33.55,98300.0,25.0897,25.2023,25.0897,25.1873,98300.0
2014-10-20 10:00:00,33.57,33.6,33.52,33.55,91800.0,25.2023,25.2248,25.1648,25.1873,91800.0
2014-10-20 10:05:00,33.56,33.6,33.46,33.49,50200.0,25.1948,25.2248,25.1197,25.1422,50200.0
2014-10-20 10:10:00,33.49,33.54,33.47,33.47,62000.0,25.1422,25.1798,25.1272,25.1272,62000.0
2014-10-20 10:15:00,33.47,33.51,33.38,33.38,122800.0,25.1272,25.1573,25.0597,25.0597,122800.0
2014-10-20 10:20:00,33.39,33.57,33.37,33.57,151700.0,25.0672,25.2023,25.0521,25.2023,151700.0
2014-10-20 10:25:00,33.56,33.58,33.55,33.56,69500.0,25.1948,25.2098,25.1873,25.1948,69500.0
2014-10-20 10:30:00,33.56,33.59,33.5,33.51,85600.0,25.1948,25.2173,25.1497,25.1573,85600.0
2014-10-20 10:35:00,33.52,33.57,33.48,33.51,54700.0,25.1648,25.2023,25.1347,25.1573,54700.0
2014-10-20 10:40:00,33.51,33.63,33.51,33.6,74400.0,25.1573,25.2473,25.1573,25.2248,74400.0
2014-10-20 10:45:00,33.6,33.63,33.57,33.58,93500.0,25.2248,25.2473,25.2023,25.2098,93500.0
2014-10-20 10:50:00,33.59,33.59,33.45,33.47,98000.0,25.2173,25.2173,25.1122,25.1272,98000.0
2014-10-20 10:55:00,33.47,33.55,33.45,33.47,54400.0,25.1272,25.1873,25.1122,25.1272,54400.0
2014-10-20 11:00:00,33.47,33.47,33.4,33.43,67900.0,25.1272,25.1272,25.0747,25.0972,67900.0
2014-10-20 11:05:00,33.43,33.53,33.41,33.51,84400.0,25.0972,25.1723,25.0822,25.1573,84400.0
2014-10-20 11:10:00,33.52,33.58,33.45,33.57,56300.0,25.1648,25.2098,25.1122,25.2023,56300.0
2014-10-20 11:15:00,33.57,33.58,33.53,33.57,61600.0,25.2023,25.2098,25.1723,25.2023,61600.0
2014-10-20 11:20:00,33.58,33.61,33.55,33.61,42100.0,25.2098,25.2323,25.1873,25.2323,42100.0
2014-10-20 11:25:00,33.61,33.62,33.54,33.56,151100.0,25.2323,25.2398,25.1798,25.1948,151100.0
2014-10-20 11:30:00,33.56,33.56,33.44,33.49,85200.0,25.1948,25.1948,25.1047,25.1422,85200.0
2014-10-20 11:35:00,33.48,33.52,33.43,33.51,96800.0,25.1347,25.1648,25.0972,25.1573,96800.0
2014-10-20 11:40:00,33.51,33.55,33.48,33.55,75900.0,25.1573,25.1873,25.1347,25.1873,75900.0
2014-10-20 11:45:00,33.55,33.57,33.5,33.55,33800.0,25.1873,25.2023,25.1497,25.1873,33800.0
2014-10-20 11:50:00,33.55,33.57,33.53,33.54,30600.0,25.1873,25.2023,25.1723,25.1798,30600.0
2014-10-20 11:55:00,33.54,33.56,33.53,33.54,77200.0,25.1798,25.1948,25.1723,25.1798,77200.0
2014-10-20 12:00:00,33.54,33.59,33.54,33.55,72600.0,25.1798,25.2173,25.1798,25.1873,72600.0
2014-10-20 12:05:00,33.55,33.58,33.54,33.56,44300.0,25.1873,25.2098,25.1798,25.1948,44300.0
2014-10-20 12:10:00,33.55,33.6,33.54,33.58,63100.0,25.1873,25.2248,25.1798,25.2098,63100.0
2014-10-20 12:15:00,33.57,33.59,33.55,33.55,107700.0,25.2023,25.2173,25.1873,25.1873,107700.0
2014-10-20 12:20:00,33.55,33.59,33.55,33.58,43500.0,25.1873,25.2173,25.1873,25.2098,43500.0
2014-10-20 12:25:00,33.58,33.59,33.55,33.57,35000.0,25.2098,25.2173,25.1873,25.2023,35000.0
2014-10-20 12:30:00,33.56,33.57,33.51,33.55,80700.0,25.1948,25.2023,25.1573,25.1873,80700.0
2014-10-20 12:35:00,33.54,33.56,33.48,33.49,62800.0,25.1798,25.1948,25.1347,25.1422,62800.0
2014-10-20 12:40:00,33.49,33.51,33.43,33.47,206200.0,25.1422,25.1573,25.0972,25.1272,206200.0
2014-10-20 12:45:00,33.47,33.51,33.47,33.5,84800.0,25.1272,25.1573,25.1272,25.1497,84800.0
2014-10-20 12:50:00,33.5,33.51,33.48,33.5,77500.0,25.1497,25.1573,25.1347,25.1497,77500.0
2014-10-20 12:55:00,33.49,33.5,33.42,33.43,70300.0,25.1422,25.1497,25.0897,25.0972,70300.0
2014-10-20 13:00:00,33.43,33.44,33.4,33.42,52900.0,25.0972,25.1047,25.0747,25.0897,52900.0
2014-10-20 13:05:00,33.41,33.44,33.37,33.4,145500.0,25.0822,25.1047,25.0521,25.0747,145500.0
2014-10-20 13:10:00,33.39,33.4,33.34,33.36,65600.0,25.0672,25.0747,25.0296,25.0446,65600.0
2014-10-20 13:15:00,33.36,33.42,33.35,33.41,52200.0,25.0446,25.0897,25.0371,25.0822,52200.0
2014-10-20 13:20:00,33.4,33.42,33.36,33.36,122000.0,25.0747,25.0897,25.0446,25.0446,122000.0
2014-10-20 13:25:00,33.36,33.44,33.36,33.4,78100.0,25.0446,25.1047,25.0446,25.0747,78100.0
2014-10-20 13:30:00,33.41,33.43,33.39,33.43,35200.0,25.0822,25.0972,25.0672,25.0972,35200.0
2014-10-20 13:35:00,33.43,33.47,33.4,33.45,41600.0,25.0972,25.1272,25.0747,25.1122,41600.0
2014-10-20 13:40:00,33.45,33.47,33.38,33.39,93000.0,25.1122,25.1272,25.0597,25.0672,93000.0
2014-10-20 13:45:00,33.4,33.41,33.33,33.35,65100.0,25.0747,25.0822,25.0221,25.0371,65100.0
2014-10-20 13:50:00,33.34,33.37,33.3,33.32,99600.0,25.0296,25.0521,24.9996,25.0146,99600.0
2014-10-20 13:55:00,33.33,33.4,33.32,33.39,43200.0,25.0221,25.0747,25.0146,25.0672,43200.0
2014-10-20 14:00:00,33.38,33.43,33.37,33.37,212700.0,25.0597,25.0972,25.0521,25.0521,212700.0
2014-10-20 14:05:00,33.37,33.4,33.33,33.34,159200.0,25.0521,25.0747,25.0221,25.0296,159200.0
2014-10-20 14:10:00,33.35,33.4,33.34,33.39,64400.0,25.0371,25.0747,25.0296,25.0672,64400.0
2014-10-20 14:15:00,33.39,33.39,33.34,33.36,68900.0,25.0672,25.0672,25.0296,25.0446,68900.0
2014-10-20 14:20:00,33.37,33.39,33.34,33.36,90600.0,25.0521,25.0672,25.0296,25.0446,90600.0
2014-10-20 14:25:00,33.37,33.37,33.33,33.36,60900.0,25.0521,25.0521,25.0221,25.0446,60900.0
2014-10-20 14:30:00,33.36,33.38,33.34,33.34,70800.0,25.0446,25.0597,25.0296,25.0296,70800.0
2014-10-20 14:35:00,33.34,33.36,33.34,33.35,60900.0,25.0296,25.0446,25.0296,25.0371,60900.0
2014-10-20 14:40:00,33.35,33.37,33.34,33.34,79700.0,25.0371,25.0521,25.0296,25.0296,79700.0
2014-10-20 14:45:00,33.34,33.36,33.31,33.32,85800.0,25.0296,25.0446,25.0071,25.0146,85800.0
2014-10-20 14:50:00,33.32,33.32,33.29,33.31,69400.0,25.0146,25.0146,24.9921,25.0071,69400.0
2014-10-20 14:55:00,33.31,33.31,33.26,33.27,106200.0,25.0071,25.0071,24.9696,24.9771,106200.0
2014-10-20 15:00:00,33.27,33.34,33.25,33.34,160100.0,24.9771,25.0296,24.9621,25.0296,160100.0
2014-10-20 15:05:00,33.34,33.35,33.31,33.31,258300.0,25.0296,25.0371,25.0071,25.0071,258300.0
2014-10-20 15:10:00,33.31,33.31,33.3,33.3,163700.0,25.0071,25.0071,24.9996,24.9996,163700.0
2014-10-20 15:15:00,33.3,33.31,33.25,33.25,171000.0,24.9996,25.0071,24.9621,24.9621,171000.0
2014-10-20 15:20:00,33.25,33.27,33.24,33.27,132400.0,24.9621,24.9771,24.9546,24.9771,132400.0
2014-10-20 15:25:00,33.26,33.27,33.15,33.15,159800.0,24.9696,24.9771,24.887,24.887,159800.0
2014-10-20 15:30:00,33.15,33.23,33.15,33.21,470200.0,24.887,24.947,24.887,24.932,470200.0
2014-10-20 15:35:00,33.2,33.23,33.17,33.2,332200.0,24.9245,24.947,24.902,24.9245,332200.0
2014-10-20 15:40:00,33.2,33.27,33.19,33.27,306800.0,24.9245,24.9771,24.917,24.9771,306800.0
2014-10-20 15:45:00,33.27,33.27,33.23,33.23,376200.0,24.9771,24.9771,24.947,24.947,376200.0
2014-10-20 15:50:00,33.23,33.3,33.23,33.3,456100.0,24.947,24.9996,24.947,24.9996,456100.0
2014-10-20 15:55:00,33.3,33.34,33.29,33.32,626200.0,24.9996,25.0296,24.9921,25.0146,626200.0
2014-10-21 09:30:00,33.6,33.71,33.54,33.7,306700.0,25.2248,25.3074,25.1798,25.2999,306700.0
2014-10-21 09:35:00,33.7,33.82,33.62,33.81,319900.0,25.2999,25.39,25.2398,25.3825,319900.0
2014-10-21 09:40:00,33.81,33.81,33.71,33.73,275600.0,25.3825,25.3825,25.3074,25.3224,275600.0
2014-10-21 09:45:00,33.74,33.75,33.67,33.69,207200.0,25.3299,25.3374,25.2774,25.2924,207200.0
2014-10-21 09:50:00,33.69,33.78,33.69,33.75,151200.0,25.2924,25.3599,25.2924,25.3374,151200.0
2014-10-21 09:55:00,33.75,33.78,33.73,33.75,118400.0,25.3374,25.3599,25.3224,25.3374,118400.0
2014-10-21 10:00:00,33.75,33.75,33.67,33.7,179300.0,25.3374,25.3374,25.2774,25.2999,179300.0
2014-10-21 10:05:00,33.71,33.72,33.64,33.68,158100.0,25.3074,25.3149,25.2548,25.2849,158100.0
2014-10-21 10:10:00,33.69,33.79,33.68,33.77,161400.0,25.2924,25.3675,25.2849,25.3524,161400.0
2014-10-21 10:15:00,33.77,33.78,33.71,33.78,159500.0,25.3524,25.3599,25.3074,25.3599,159500.0
2014-10-21 10:20:00,33.77,33.87,33.75,33.87,172900.0,25.3524,25.4275,25.3374,25.4275,172900.0
2014-10-21 10:25:00,33.88,33.97,33.87,33.93,261000.0,25.435,25.5026,25.4275,25.4726,261000.0
2014-10-21 10:30:00,33.93,33.94,33.85,33.88,105200.0,25.4726,25.4801,25.4125,25.435,105200.0
2014-10-21 10:35:00,33.88,33.88,33.84,33.85,77500.0,25.435,25.435,25.405,25.4125,77500.0
2014-10-21 10:40:00,33.84,33.86,33.82,33.84,78700.0,25.405,25.42,25.39,25.405,78700.0
2014-10-21 10:45:00,33.84,33.88,33.84,33.88,86500.0,25.405,25.435,25.405,25.435,86500.0
2014-10-21 10:50:00,33.88,33.93,33.87,33.93,121600.0,25.435,25.4726,25.4275,25.4726,121600.0
2014-10-21 10:55:00,33.93,33.96,33.9,33.96,139100.0,25.4726,25.4951,25.45,25.4951,139100.0
2014-10-21 11:00:00,33.96,33.98,33.94,33.96,120900.0,25.4951,25.5101,25.4801,25.4951,120900.0
2014-10-21 11:05:00,33.96,33.97,33.89,33.9,170400.0,25.4951,25.5026,25.4425,25.45,170400.0
2014-10-21 11:10:00,33.9,33.9,33.83,33.83,146900.0,25.45,25.45,25.3975,25.3975,146900.0
2014-10-21 11:15:00,33.84,33.84,33.67,33.78,274000.0,25.405,25.405,25.2774,25.3599,274000.0
2014-10-21 11:20:00,33.78,33.8,33.75,33.77,75600.0,25.3599,25.375,25.3374,25.3524,75600.0
2014-10-21 11:25:00,33.77,33.81,33.77,33.8,73800.0,25.3524,25.3825,25.3524,25.375,73800.0
2014-10-21 11:30:00,33.8,33.87,33.79,33.87,85700.0,25.375,25.4275,25.3675,25.4275,85700.0
2014-10-21 11:35:00,33.87,33.93,33.87,33.92,174800.0,25.4275,25.4726,25.4275,25.4651,174800.0
2014-10-21 11:40:00,33.91,33.96,33.9,33.91,164600.0,25.4575,25.4951,25.45,25.4575,164600.0
2014-10-21 11:45:00,33.91,33.91,33.89,33.9,74800.0,25.4575,25.4575,25.4425,25.45,74800.0
2014-10-21 11:50:00,33.89,33.91,33.87,33.9,89800.0,25.4425,25.4575,25.4275,25.45,89800.0
2014-10-21 11:55:00,33.9,33.94,33.9,33.92,97900.0,25.45,25.4801,25.45,25.4651,97900.0
2014-10-21 12:00:00,33.92,33.94,33.88,33.89,65900.0,25.4651,25.4801,25.435,25.4425,65900.0
2014-10-21 12:05:00,33.89,33.91,33.89,33.9,98800.0,25.4425,25.4575,25.4425,25.45,98800.0
2014-10-21 12:10:00,33.91,33.95,33.9,33.93,60500.0,25.4575,25.4876,25.45,25.4726,60500.0
2014-10-21 12:15:00,33.94,33.94,33.9,33.9,66900.0,25.4801,25.4801,25.45,25.45,66900.0
2014-10-21 12:20:00,33.9,33.97,33.89,33.97,109700.0,25.45,25.5026,25.4425,25.5026,109700.0
2014-10-21 12:25:00,33.97,33.98,33.95,33.96,56600.0,25.5026,25.5101,25.4876,25.4951,56600.0
2014-10-21 12:30:00,33.96,34.0,33.96,33.99,34200.0,25.4951,25.5251,25.4951,25.5176,34200.0
2014-10-21 12:35:00,33.99,34.0,33.97,33.98,43200.0,25.5176,25.5251,25.5026,25.5101,43200.0
2014-10-21 12:40:00,33.99,34.0,33.94,33.95,70700.0,25.5176,25.5251,25.4801,25.4876,70700.0
2014-10-21 12:45:00,33.95,33.97,33.94,33.97,41300.0,25.4876,25.5026,25.4801,25.5026,41300.0
2014-10-21 12:50:00,33.97,33.97,33.91,33.94,71700.0,25.5026,25.5026,25.4575,25.4801,71700.0
2014-10-21 12:55:00,33.94,33.94,33.9,33.92,61400.0,25.4801,25.4801,25.45,25.4651,61400.0
2014-10-21 13:00:00,33.92,33.95,33.91,33.93,35500.0,25.4651,25.4876,25.4575,25.4726,35500.0
2014-10-21 13:05:00,33.93,33.94,33.87,33.87,25600.0,25.4726,25.4801,25.4275,25.4275,25600.0
2014-10-21 13:10:00,33.88,33.89,33.86,33.86,65400.0,25.435,25.4425,25.42,25.42,65400.0
2014-10-21 13:15:00,33.87,33.87,33.85,33.86,27300.0,25.4275,25.4275,25.4125,25.42,27300.0
2014-10-21 13:20:00,33.86,33.88,33.84,33.84,109700.0,25.42,25.435,25.405,25.405,109700.0
2014-10-21 13:25:00,33.84,33.89,33.84,33.89,80300.0,25.405,25.4425,25.405,25.4425,80300.0
2014-10-21 13:30:00,33.89,33.91,33.86,33.91,146300.0,25.4425,25.4575,25.42,25.4575,146300.0
2014-10-21 13:35:00,33.9,33.91,33.89,33.9,33800.0,25.45,25.4575,25.4425,25.45,33800.0
2014-10-21 13:40:00,33.89,33.94,33.88,33.93,50300.0,25.4425,25.4801,25.435,25.4726,50300.0
2014-10-21 13:45:00,33.92,33.94,33.92,33.94,46000.0,25.4651,25.4801,25.4651,25.4801,46000.0
2014-10-21 13:50:00,33.94,33.99,33.93,33.99,152700.0,25.4801,25.5176,25.4726,25.5176,152700.0
2014-10-21 13:55:00,33.99,34.0,33.95,33.96,42800.0,25.5176,25.5251,25.4876,25.4951,42800.0
2014-10-21 14:00:00,33.96,33.98,33.94,33.95,244500.0,25.4951,25.5101,25.4801,25.4876,244500.0
2014-10-21 14:05:00,33.95,34.03,33.95,34.03,94600.0,25.4876,25.5476,25.4876,25.5476,94600.0
2014-10-21 14:10:00,34.03,34.05,34.01,34.05,50900.0,25.5476,25.5626,25.5326,25.5626,50900.0
2014-10-21 14:15:00,34.05,34.05,34.02,34.02,66500.0,25.5626,25.5626,25.5401,25.5401,66500.0
2014-10-21 14:20:00,34.01,34.04,34.0,34.04,44600.0,25.5326,25.5551,25.5251,25.5551,44600.0
2014-10-21 14:25:00,34.04,34.07,34.03,34.05,34000.0,25.5551,25.5777,25.5476,25.5626,34000.0
2014-10-21 14:30:00,34.05,34.08,34.05,34.07,137900.0,25.5626,25.5852,25.5626,25.5777,137900.0
2014-10-21 14:35:00,34.07,34.1,34.06,34.1,49500.0,25.5777,25.6002,25.5702,25.6002,49500.0
2014-10-21 14:40:00,34.1,34.11,34.07,34.1,87700.0,25.6002,25.6077,25.5777,25.6002,87700.0
2014-10-21 14:45:00,34.09,34.1,34.06,34.08,79500.0,25.5927,25.6002,25.5702,25.5852,79500.0
2014-10-21 14:50:00,34.08,34.09,34.07,34.09,66800.0,25.5852,25.5927,25.5777,25.5927,66800.0
2014-10-21 14:55:00,34.09,34.12,34.09,34.11,77900.0,25.5927,25.6152,25.5927,25.6077,77900.0
2014-10-21 15:00:00,34.11,34.13,34.1,34.13,64700.0,25.6077,25.6227,25.6002,25.6227,64700.0
2014-10-21 15:05:00,34.13,34.14,34.09,34.09,95500.0,25.6227,25.6302,25.5927,25.5927,95500.0
2014-10-21 15:10:00,34.09,34.15,34.09,34.15,85100.0,25.5927,25.6377,25.5927,25.6377,85100.0
2014-10-21 15:15:00,34.14,34.15,34.13,34.15,50900.0,25.6302,25.6377,25.6227,25.6377,50900.0
2014-10-21 15:20:00,34.15,34.18,34.14,34.16,166900.0,25.6377,25.6602,25.6302,25.6452,166900.0
2014-10-21 15:25:00,34.16,34.2,34.14,34.2,131900.0,25.6452,25.6753,25.6302,25.6753,131900.0
2014-10-21 15:30:00,34.2,34.2,34.11,34.12,145600.0,25.6753,25.6753,25.6077,25.6152,145600.0
2014-10-21 15:35:00,34.12,34.13,34.05,34.05,109000.0,25.6152,25.6227,25.5626,25.5626,109000.0
2014-10-21 15:40:00,34.06,34.1,34.05,34.08,177100.0,25.5702,25.6002,25.5626,25.5852,177100.0
2014-10-21 15:45:00,34.09,34.1,34.04,34.04,641700.0,25.5927,25.6002,25.5551,25.5551,641700.0
2014-10-21 15:50:00,34.05,34.06,33.99,34.03,500200.0,25.5626,25.5702,25.5176,25.5476,500200.0
2014-10-21 15:55:00,34.02,34.06,34.0,34.05,560400.0,25.5401,25.5702,25.5251,25.5626,560400.0
2014-10-22 09:30:00,34.09,34.11,33.96,33.97,197500.0,25.5927,25.6077,25.4951,25.5026,197500.0
2014-10-22 09:35:00,33.97,33.98,33.8,33.91,202000.0,25.5026,25.5101,25.375,25.4575,202000.0
2014-10-22 09:40:00,33.9,34.07,33.9,34.07,134000.0,25.45,25.5777,25.45,25.5777,134000.0
2014-10-22 09:45:00,34.07,34.11,34.05,34.06,108500.0,25.5777,25.6077,25.5626,25.5702,108500.0
2014-10-22 09:50:00,34.05,34.09,34.01,34.06,127400.0,25.5626,25.5927,25.5326,25.5702,127400.0
2014-10-22 09:55:00,34.05,34.08,34.0,34.01,53500.0,25.5626,25.5852,25.5251,25.5326,53500.0
2014-10-22 10:00:00,34.01,34.05,33.96,34.0,141900.0,25.5326,25.5626,25.4951,25.5251,141900.0
2014-10-22 10:05:00,34.0,34.02,33.89,33.9,93700.0,25.5251,25.5401,25.4425,25.45,93700.0
2014-10-22 10:10:00,33.9,33.98,33.9,33.92,128200.0,25.45,25.5101,25.45,25.4651,128200.0
2014-10-22 10:15:00,33.92,33.99,33.86,33.99,115200.0,25.4651,25.5176,25.42,25.5176,115200.0
2014-10-22 10:20:00,33.98,34.06,33.98,34.01,110400.0,25.5101,25.5702,25.5101,25.5326,110400.0
2014-10-22 10:25:00,34.0,34.0,33.92,33.92,61200.0,25.5251,25.5251,25.4651,25.4651,61200.0
2014-10-22 10:30:00,33.92,33.98,33.87,33.98,97900.0,25.4651,25.5101,25.4275,25.5101,97900.0
2014-10-22 10:35:00,33.97,33.98,33.86,33.9,57100.0,25.5026,25.5101,25.42,25.45,57100.0
2014-10-22 10:40:00,33.91,33.91,33.81,33.87,71500.0,25.4575,25.4575,25.3825,25.4275,71500.0
2014-10-22 10:45:00,33.88,33.94,33.84,33.9,96100.0,25.435,25.4801,25.405,25.45,96100.0
2014-10-22 10:50:00,33.89,33.95,33.89,33.93,66000.0,25.4425,25.4876,25.4425,25.4726,66000.0
2014-10-22 10:55:00,33.93,33.93,33.87,33.89,54000.0,25.4726,25.4726,25.4275,25.4425,54000.0
2014-10-22 11:00:00,33.9,33.94,33.88,33.91,75700.0,25.45,25.4801,25.435,25.4575,75700.0
2014-10-22 11:05:00,33.91,33.92,33.86,33.9,57000.0,25.4575,25.4651,25.42,25.45,57000.0
2014-10-22 11:10:00,33.9,33.97,33.89,33.95,153000.0,25.45,25.5026,25.4425,25.4876,153000.0
2014-10-22 11:15:00,33.95,33.95,33.9,33.91,131800.0,25.4876,25.4876,25.45,25.4575,131800.0
2014-10-22 11:20:00,33.91,33.91,33.87,33.91,118700.0,25.4575,25.4575,25.4275,25.4575,118700.0
2014-10-22 11:25:00,33.91,33.91,33.86,33.88,61200.0,25.4575,25.4575,25.42,25.435,61200.0
2014-10-22 11:30:00,33.88,33.96,33.87,33.94,108400.0,25.435,25.4951,25.4275,25.4801,108400.0
2014-10-22 11:35:00,33.94,33.96,33.91,33.91,60500.0,25.4801,25.4951,25.4575,25.4575,60500.0
2014-10-22 11:40:00,33.91,33.94,33.91,33.93,31900.0,25.4575,25.4801,25.4575,25.4726,31900.0
2014-10-22 11:45:00,33.93,33.96,33.93,33.93,33200.0,25.4726,25.4951,25.4726,25.4726,33200.0
2014-10-22 11:50:00,33.93,33.96,33.93,33.94,25400.0,25.4726,25.4951,25.4726,25.4801,25400.0
2014-10-22 11:55:00,33.94,33.95,33.89,33.89,37800.0,25.4801,25.4876,25.4425,25.4425,37800.0
2014-10-22 12:00:00,33.89,33.91,33.88,33.89,34100.0,25.4425,25.4575,25.435,25.4425,34100.0
2014-10-22 12:05:00,33.89,33.89,33.85,33.87,41700.0,25.4425,25.4425,25.4125,25.4275,41700.0
2014-10-22 12:10:00,33.87,33.89,33.83,33.83,34000.0,25.4275,25.4425,25.3975,25.3975,34000.0
2014-10-22 12:15:00,33.83,33.84,33.73,33.74,52000.0,25.3975,25.405,25.3224,25.3299,52000.0
2014-10-22 12:20:00,33.75,33.79,33.75,33.78,62300.0,25.3374,25.3675,25.3374,25.3599,62300.0
2014-10-22 12:25:00,33.78,33.8,33.76,33.79,37700.0,25.3599,25.375,25.3449,25.3675,37700.0
2014-10-22 12:30:00,33.78,33.81,33.76,33.79,68300.0,25.3599,25.3825,25.3449,25.3675,68300.0
2014-10-22 12:35:00,33.79,33.81,33.65,33.71,166100.0,25.3675,25.3825,25.2624,25.3074,166100.0
2014-10-22 12:40:00,33.7,33.71,33.65,33.67,108400.0,25.2999,25.3074,25.2624,25.2774,108400.0
2014-10-22 12:45:00,33.66,33.73,33.62,33.63,108400.0,25.2699,25.3224,25.2398,25.2473,108400.0
2014-10-22 12:50:00,33.64,33.7,33.62,33.68,78300.0,25.2548,25.2999,25.2398,25.2849,78300.0
2014-10-22 12:55:00,33.68,33.76,33.66,33.76,57800.0,25.2849,25.3449,25.2699,25.3449,57800.0
2014-10-22 13:00:00,33.75,33.76,33.7,33.75,49700.0,25.3374,25.3449,25.2999,25.3374,49700.0
2014-10-22 13:05:00,33.76,33.79,33.74,33.79,27600.0,25.3449,25.3675,25.3299,25.3675,27600.0
2014-10-22 13:10:00,33.79,33.79,33.73,33.74,31400.0,25.3675,25.3675,25.3224,25.3299,31400.0
2014-10-22 13:15:00,33.75,33.75,33.7,33.71,58500.0,25.3374,25.3374,25.2999,25.3074,58500.0
2014-10-22 13:20:00,33.72,33.72,33.61,33.61,102300.0,25.3149,25.3149,25.2323,25.2323,102300.0
2014-10-22 13:25:00,33.61,33.61,33.52,33.55,141100.0,25.2323,25.2323,25.1648,25.1873,141100.0
2014-10-22 13:30:00,33.56,33.56,33.5,33.53,110800.0,25.1948,25.1948,25.1497,25.1723,110800.0
2014-10-22 13:35:00,33.53,33.58,33.53,33.57,57700.0,25.1723,25.2098,25.1723,25.2023,57700.0
2014-10-22 13:40:00,33.56,33.61,33.56,33.59,50400.0,25.1948,25.2323,25.1948,25.2173,50400.0
2014-10-22 13:45:00,33.58,33.59,33.52,33.52,71200.0,25.2098,25.2173,25.1648,25.1648,71200.0
2014-10-22 13:50:00,33.52,33.6,33.52,33.59,88100.0,25.1648,25.2248,25.1648,25.2173,88100.0
2014-10-22 13:55:00,33.58,33.58,33.52,33.53,72100.0,25.2098,25.2098,25.1648,25.1723,72100.0
2014-10-22 14:00:00,33.53,33.57,33.51,33.55,102000.0,25.1723,25.2023,25.1573,25.1873,102000.0
2014-10-22 14:05:00,33.55,33.61,33.54,33.58,80600.0,25.1873,25.2323,25.1798,25.2098,80600.0
2014-10-22 14:10:00,33.59,33.63,33.58,33.61,75100.0,25.2173,25.2473,25.2098,25.2323,75100.0
2014-10-22 14:15:00,33.6,33.6,33.53,33.57,106800.0,25.2248,25.2248,25.1723,25.2023,106800.0
2014-10-22 14:20:00,33.57,33.58,33.52,33.56,60100.0,25.2023,25.2098,25.1648,25.1948,60100.0
2014-10-22 14:25:00,33.55,33.6,33.54,33.55,58100.0,25.1873,25.2248,25.1798,25.1873,58100.0
2014-10-22 14:30:00,33.55,33.56,33.5,33.51,68800.0,25.1873,25.1948,25.1497,25.1573,68800.0
2014-10-22 14:35:00,33.52,33.57,33.51,33.53,71700.0,25.1648,25.2023,25.1573,25.1723,71700.0
2014-10-22 14:40:00,33.53,33.65,33.52,33.63,114500.0,25.1723,25.2624,25.1648,25.2473,114500.0
2014-10-22 14:45:00,33.63,33.67,33.6,33.65,79200.0,25.2473,25.2774,25.2248,25.2624,79200.0
2014-10-22 14:50:00,33.65,33.65,33.58,33.58,59300.0,25.2624,25.2624,25.2098,25.2098,59300.0
2014-10-22 14:55:00,33.58,33.68,33.58,33.67,103300.0,25.2098,25.2849,25.2098,25.2774,103300.0
2014-10-22 15:00:00,33.67,33.69,33.63,33.67,90900.0,25.2774,25.2924,25.2473,25.2774,90900.0
2014-10-22 15:05:00,33.67,33.67,33.61,33.62,138500.0,25.2774,25.2774,25.2323,25.2398,138500.0
2014-10-22 15:10:00,33.63,33.63,33.59,33.62,69100.0,25.2473,25.2473,25.2173,25.2398,69100.0
2014-10-22 15:15:00,33.62,33.62,33.58,33.58,56100.0,25.2398,25.2398,25.2098,25.2098,56100.0
2014-10-22 15:20:00,33.58,33.61,33.55,33.58,71900.0,25.2098,25.2323,25.1873,25.2098,71900.0
2014-10-22 15:25:00,33.57,33.62,33.57,33.6,91300.0,25.2023,25.2398,25.2023,25.2248,91300.0
2014-10-22 15:30:00,33.6,33.6,33.5,33.51,220500.0,25.2248,25.2248,25.1497,25.1573,220500.0
2014-10-22 15:35:00,33.5,33.54,33.48,33.5,152800.0,25.1497,25.1798,25.1347,25.1497,152800.0
2014-10-22 15:40:00,33.49,33.5,33.46,33.48,146100.0,25.1422,25.1497,25.1197,25.1347,146100.0
2014-10-22 15:45:00,33.47,33.48,33.4,33.43,259600.0,25.1272,25.1347,25.0747,25.0972,259600.0
2014-10-22 15:50:00,33.42,33.49,33.4,33.48,424100.0,25.0897,25.1422,25.0747,25.1347,424100.0
2014-10-22 15:55:00,33.48,33.49,33.41,33.42,379000.0,25.1347,25.1422,25.0822,25.0897,379000.0
2014-10-23 09:30:00,33.9,33.96,33.82,33.95,231400.0,25.45,25.4951,25.39,25.4876,231400.0
2014-10-23 09:35:00,33.95,34.02,33.85,34.0,186500.0,25.4876,25.5401,25.4125,25.5251,186500.0
2014-10-23 09:40:00,34.0,34.05,33.94,34.01,101800.0,25.5251,25.5626,25.4801,25.5326,101800.0
2014-10-23 09:45:00,34.0,34.03,33.84,33.85,111600.0,25.5251,25.5476,25.405,25.4125,111600.0
2014-10-23 09:50:00,33.86,33.91,33.83,33.88,138800.0,25.42,25.4575,25.3975,25.435,138800.0
2014-10-23 09:55:00,33.88,33.91,33.85,33.87,103100.0,25.435,25.4575,25.4125,25.4275,103100.0
2014-10-23 10:00:00,33.87,34.0,33.86,33.97,186500.0,25.4275,25.5251,25.42,25.5026,186500.0
2014-10-23 10:05:00,33.97,34.04,33.95,33.98,191500.0,25.5026,25.5551,25.4876,25.5101,191500.0
2014-10-23 10:10:00,33.98,34.07,33.97,34.07,87200.0,25.5101,25.5777,25.5026,25.5777,87200.0
2014-10-23 10:15:00,34.07,34.13,34.02,34.04,91100.0,25.5777,25.6227,25.5401,25.5551,91100.0
2014-10-23 10:20:00,34.04,34.06,34.02,34.05,53100.0,25.5551,25.5702,25.5401,25.5626,53100.0
2014-10-23 10:25:00,34.04,34.05,33.98,34.02,64400.0,25.5551,25.5626,25.5101,25.5401,64400.0
2014-10-23 10:30:00,34.02,34.1,34.02,34.07,110800.0,25.5401,25.6002,25.5401,25.5777,110800.0
2014-10-23 10:35:00,34.07,34.09,34.05,34.06,50000.0,25.5777,25.5927,25.5626,25.5702,50000.0
2014-10-23 10:40:00,34.07,34.08,34.01,34.08,67000.0,25.5777,25.5852,25.5326,25.5852,67000.0
2014-10-23 10:45:00,34.08,34.15,34.06,34.12,64000.0,25.5852,25.6377,25.5702,25.6152,64000.0
2014-10-23 10:50:00,34.12,34.17,34.12,34.16,169300.0,25.6152,25.6527,25.6152,25.6452,169300.0
2014-10-23 10:55:00,34.16,34.18,34.12,34.12,102400.0,25.6452,25.6602,25.6152,25.6152,102400.0
2014-10-23 11:00:00,34.13,34.13,34.08,34.08,88200.0,25.6227,25.6227,25.5852,25.5852,88200.0
2014-10-23 11:05:00,34.08,34.1,34.06,34.07,345600.0,25.5852,25.6002,25.5702,25.5777,345600.0
2014-10-23 11:10:00,34.08,34.09,34.06,34.07,156700.0,25.5852,25.5927,25.5702,25.5777,156700.0
2014-10-23 11:15:00,34.07,34.08,34.05,34.05,79900.0,25.5777,25.5852,25.5626,25.5626,79900.0
2014-10-23 11:20:00,34.05,34.07,34.01,34.01,110200.0,25.5626,25.5777,25.5326,25.5326,110200.0
2014-10-23 11:25:00,34.02,34.07,34.01,34.05,113700.0,25.5401,25.5777,25.5326,25.5626,113700.0
2014-10-23 11:30:00,34.06,34.09,34.05,34.08,58100.0,25.5702,25.5927,25.5626,25.5852,58100.0
2014-10-23 11:35:00,34.07,34.07,34.0,34.0,66600.0,25.5777,25.5777,25.5251,25.5251,66600.0
2014-10-23 11:40:00,34.01,34.02,33.97,33.98,46600.0,25.5326,25.5401,25.5026,25.5101,46600.0
2014-10-23 11:45:00,33.99,33.99,33.93,33.96,92800.0,25.5176,25.5176,25.4726,25.4951,92800.0
2014-10-23 11:50:00,33.96,34.0,33.92,33.93,48300.0,25.4951,25.5251,25.4651,25.4726,48300.0
2014-10-23 11:55:00,33.94,33.95,33.93,33.94,53300.0,25.4801,25.4876,25.4726,25.4801,53300.0
2014-10-23 12:00:00,33.94,34.0,33.93,34.0,44700.0,25.4801,25.5251,25.4726,25.5251,44700.0
2014-10-23 12:05:00,34.0,34.05,34.0,34.05,49000.0,25.5251,25.5626,25.5251,25.5626,49000.0
2014-10-23 12:10:00,34.05,34.07,34.03,34.05,46200.0,25.5626,25.5777,25.5476,25.5626,46200.0
2014-10-23 12:15:00,34.06,34.08,34.05,34.08,51200.0,25.5702,25.5852,25.5626,25.5852,51200.0
2014-10-23 12:20:00,34.08,34.09,34.05,34.07,24300.0,25.5852,25.5927,25.5626,25.5777,24300.0
2014-10-23 12:25:00,34.08,34.1,34.07,34.09,47400.0,25.5852,25.6002,25.5777,25.5927,47400.0
2014-10-23 12:30:00,34.09,34.09,34.04,34.05,33200.0,25.5927,25.5927,25.5551,25.5626,33200.0
2014-10-23 12:35:00,34.05,34.05,34.0,34.01,55700.0,25.5626,25.5626,25.5251,25.5326,55700.0
2014-10-23 12:40:00,34.01,34.02,33.98,33.99,34400.0,25.5326,25.5401,25.5101,25.5176,34400.0
2014-10-23 12:45:00,33.99,34.02,33.97,33.97,42700.0,25.5176,25.5401,25.5026,25.5026,42700.0
2014-10-23 12:50:00,33.98,34.04,33.97,34.04,127300.0,25.5101,25.5551,25.5026,25.5551,127300.0
2014-10-23 12:55:00,34.03,34.03,33.96,34.0,44400.0,25.5476,25.5476,25.4951,25.5251,44400.0
2014-10-23 13:00:00,34.0,34.02,33.98,34.02,48600.0,25.5251,25.5401,25.5101,25.5401,48600.0
2014-10-23 13:05:00,34.02,34.07,34.02,34.04,91700.0,25.5401,25.5777,25.5401,25.5551,91700.0
2014-10-23 13:10:00,34.05,34.05,34.02,34.04,40500.0,25.5626,25.5626,25.5401,25.5551,40500.0
2014-10-23 13:15:00,34.04,34.06,34.02,34.05,31100.0,25.5551,25.5702,25.5401,25.5626,31100.0
2014-10-23 13:20:00,34.04,34.04,34.0,34.02,40700.0,25.5551,25.5551,25.5251,25.5401,40700.0
2014-10-23 13:25:00,34.03,34.04,33.99,34.04,51000.0,25.5476,25.5551,25.5176,25.5551,51000.0
2014-10-23 13:30:00,34.04,34.07,34.02,34.05,41900.0,25.5551,25.5777,25.5401,25.5626,41900.0
2014-10-23 13:35:00,34.06,34.09,34.04,34.08,73700.0,25.5702,25.5927,25.5551,25.5852,73700.0
2014-10-23 13:40:00,34.09,34.1,34.06,34.09,23500.0,25.5927,25.6002,25.5702,25.5927,23500.0
2014-10-23 13:45:00,34.09,34.12,34.06,34.09,56800.0,25.5927,25.6152,25.5702,25.5927,56800.0
2014-10-23 13:50:00,34.09,34.11,34.07,34.11,48000.0,25.5927,25.6077,25.5777,25.6077,48000.0
2014-10-23 13:55:00,34.1,34.11,34.09,34.09,33500.0,25.6002,25.6077,25.5927,25.5927,33500.0
2014-10-23 14:00:00,34.1,34.14,34.09,34.12,78300.0,25.6002,25.6302,25.5927,25.6152,78300.0
2014-10-23 14:05:00,34.13,34.18,34.12,34.15,158600.0,25.6227,25.6602,25.6152,25.6377,158600.0
2014-10-23 14:10:00,34.14,34.2,34.14,34.2,62900.0,25.6302,25.6753,25.6302,25.6753,62900.0
2014-10-23 14:15:00,34.2,34.24,34.19,34.23,174100.0,25.6753,25.7053,25.6678,25.6978,174100.0
2014-10-23 14:20:00,34.22,34.24,34.2,34.23,61000.0,25.6903,25.7053,25.6753,25.6978,61000.0
2014-10-23 14:25:00,34.24,34.27,34.23,34.26,112600.0,25.7053,25.7278,25.6978,25.7203,112600.0
2014-10-23 14:30:00,34.26,34.26,34.22,34.22,44700.0,25.7203,25.7203,25.6903,25.6903,44700.0
2014-10-23 14:35:00,34.21,34.23,34.2,34.22,67000.0,25.6828,25.6978,25.6753,25.6903,67000.0
2014-10-23 14:40:00,34.21,34.21,34.19,34.2,54500.0,25.6828,25.6828,25.6678,25.6753,54500.0
2014-10-23 14:45:00,34.2,34.23,34.18,34.2,95100.0,25.6753,25.6978,25.6602,25.6753,95100.0
2014-10-23 14:50:00,34.2,34.2,34.11,34.12,77800.0,25.6753,25.6753,25.6077,25.6152,77800.0
2014-10-23 14:55:00,34.11,34.12,33.97,34.09,235900.0,25.6077,25.6152,25.5026,25.5927,235900.0
2014-10-23 15:00:00,34.08,34.09,33.94,33.94,137000.0,25.5852,25.5927,25.4801,25.4801,137000.0
2014-10-23 15:05:00,33.94,34.02,33.94,33.98,87300.0,25.4801,25.5401,25.4801,25.5101,87300.0
2014-10-23 15:10:00,33.98,34.03,33.96,33.96,168500.0,25.5101,25.5476,25.4951,25.4951,168500.0
2014-10-23 15:15:00,33.95,34.01,33.9,33.94,115800.0,25.4876,25.5326,25.45,25.4801,115800.0
2014-10-23 15:20:00,33.93,33.98,33.91,33.94,71500.0,25.4726,25.5101,25.4575,25.4801,71500.0
2014-10-23 15:25:00,33.93,33.96,33.9,33.93,105500.0,25.4726,25.4951,25.45,25.4726,105500.0
2014-10-23 15:30:00,33.93,34.05,33.91,34.04,101900.0,25.4726,25.5626,25.4575,25.5551,101900.0
2014-10-23 15:35:00,34.05,34.05,33.98,34.02,242100.0,25.5626,25.5626,25.5101,25.5401,242100.0
2014-10-23 15:40:00,34.02,34.05,33.97,34.05,194800.0,25.5401,25.5626,25.5026,25.5626,194800.0
2014-10-23 15:45:00,34.05,34.05,33.99,34.02,215200.0,25.5626,25.5626,25.5176,25.5401,215200.0
2014-10-23 15:50:00,34.02,34.04,33.93,33.96,208400.0,25.5401,25.5551,25.4726,25.4951,208400.0
2014-10-23 15:55:00,33.96,33.98,33.89,33.95,508000.0,25.4951,25.5101,25.4425,25.4876,508000.0
2014-10-24 09:30:00,34.05,34.13,34.02,34.05,109200.0,25.5626,25.6227,25.5401,25.5626,109200.0
2014-10-24 09:35:00,34.08,34.28,33.95,34.24,99800.0,25.5852,25.7353,25.4876,25.7053,99800.0
2014-10-24 09:40:00,34.23,34.29,34.19,34.29,54100.0,25.6978,25.7428,25.6678,25.7428,54100.0
2014-10-24 09:45:00,34.28,34.29,34.21,34.23,53400.0,25.7353,25.7428,25.6828,25.6978,53400.0
2014-10-24 09:50:00,34.23,34.23,34.14,34.14,104500.0,25.6978,25.6978,25.6302,25.6302,104500.0
2014-10-24 09:55:00,34.14,34.28,34.14,34.26,99200.0,25.6302,25.7353,25.6302,25.7203,99200.0
2014-10-24 10:00:00,34.25,34.34,34.2,34.2,129900.0,25.7128,25.7804,25.6753,25.6753,129900.0
2014-10-24 10:05:00,34.2,34.2,34.06,34.16,132300.0,25.6753,25.6753,25.5702,25.6452,132300.0
2014-10-24 10:10:00,34.16,34.3,34.16,34.24,98200.0,25.6452,25.7503,25.6452,25.7053,98200.0
2014-10-24 10:15:00,34.26,34.35,34.24,34.33,129000.0,25.7203,25.7879,25.7053,25.7729,129000.0
2014-10-24 10:20:00,34.34,34.34,34.25,34.27,69700.0,25.7804,25.7804,25.7128,25.7278,69700.0
2014-10-24 10:25:00,34.27,34.31,34.23,34.29,55500.0,25.7278,25.7578,25.6978,25.7428,55500.0
2014-10-24 10:30:00,34.29,34.39,34.29,34.39,61600.0,25.7428,25.8179,25.7428,25.8179,61600.0
2014-10-24 10:35:00,34.39,34.43,34.39,34.42,122200.0,25.8179,25.8479,25.8179,25.8404,122200.0
2014-10-24 10:40:00,34.42,34.47,34.41,34.45,97900.0,25.8404,25.878,25.8329,25.8629,97900.0
2014-10-24 10:45:00,34.45,34.49,34.41,34.44,111500.0,25.8629,25.893,25.8329,25.8554,111500.0
2014-10-24 10:50:00,34.45,34.49,34.42,34.43,72500.0,25.8629,25.893,25.8404,25.8479,72500.0
2014-10-24 10:55:00,34.43,34.49,34.43,34.49,91900.0,25.8479,25.893,25.8479,25.893,91900.0
2014-10-24 11:00:00,34.48,34.49,34.4,34.41,98200.0,25.8855,25.893,25.8254,25.8329,98200.0
2014-10-24 11:05:00,34.4,34.42,34.34,34.34,79500.0,25.8254,25.8404,25.7804,25.7804,79500.0
2014-10-24 11:10:00,34.35,34.39,34.34,34.35,55700.0,25.7879,25.8179,25.7804,25.7879,55700.0
2014-10-24 11:15:00,34.35,34.39,34.35,34.36,53700.0,25.7879,25.8179,25.7879,25.7954,53700.0
2014-10-24 11:20:00,34.37,34.43,34.37,34.41,87700.0,25.8029,25.8479,25.8029,25.8329,87700.0
2014-10-24 11:25:00,34.41,34.44,34.36,34.37,72600.0,25.8329,25.8554,25.7954,25.8029,72600.0
2014-10-24 11:30:00,34.37,34.39,34.31,34.32,79000.0,25.8029,25.8179,25.7578,25.7653,79000.0
2014-10-24 11:35:00,34.33,34.39,34.32,34.38,59600.0,25.7729,25.8179,25.7653,25.8104,59600.0
2014-10-24 11:40:00,34.38,34.44,34.37,34.42,76700.0,25.8104,25.8554,25.8029,25.8404,76700.0
2014-10-24 11:45:00,34.42,34.43,34.39,34.39,33500.0,25.8404,25.8479,25.8179,25.8179,33500.0
2014-10-24 11:50:00,34.4,34.41,34.36,34.36,66000.0,25.8254,25.8329,25.7954,25.7954,66000.0
2014-10-24 11:55:00,34.37,34.38,34.33,34.34,135500.0,25.8029,25.8104,25.7729,25.7804,135500.0
2014-10-24 12:00:00,34.34,34.35,34.32,34.32,62100.0,25.7804,25.7879,25.7653,25.7653,62100.0
2014-10-24 12:05:00,34.33,34.33,34.29,34.3,54000.0,25.7729,25.7729,25.7428,25.7503,54000.0
2014-10-24 12:10:00,34.3,34.35,34.29,34.35,37200.0,25.7503,25.7879,25.7428,25.7879,37200.0
2014-10-24 12:15:00,34.35,34.41,34.35,34.36,96600.0,25.7879,25.8329,25.7879,25.7954,96600.0
2014-10-24 12:20:00,34.36,34.36,34.29,34.3,61100.0,25.7954,25.7954,25.7428,25.7503,61100.0
2014-10-24 12:25:00,34.3,34.3,34.25,34.3,93100.0,25.7503,25.7503,25.7128,25.7503,93100.0
2014-10-24 12:30:00,34.31,34.38,34.3,34.36,32500.0,25.7578,25.8104,25.7503,25.7954,32500.0
2014-10-24 12:35:00,34.37,34.37,34.32,34.34,23800.0,25.8029,25.8029,25.7653,25.7804,23800.0
2014-10-24 12:40:00,34.35,34.39,34.35,34.38,19000.0,25.7879,25.8179,25.7879,25.8104,19000.0
2014-10-24 12:45:00,34.38,34.38,34.31,34.33,42200.0,25.8104,25.8104,25.7578,25.7729,42200.0
2014-10-24 12:50:00,34.32,34.32,34.26,34.29,91800.0,25.7653,25.7653,25.7203,25.7428,91800.0
2014-10-24 12:55:00,34.29,34.34,34.28,34.33,15200.0,25.7428,25.7804,25.7353,25.7729,15200.0
2014-10-24 13:00:00,34.33,34.34,34.29,34.32,48800.0,25.7729,25.7804,25.7428,25.7653,48800.0
2014-10-24 13:05:00,34.31,34.32,34.29,34.3,24100.0,25.7578,25.7653,25.7428,25.7503,24100.0
2014-10-24 13:10:00,34.29,34.31,34.24,34.25,33700.0,25.7428,25.7578,25.7053,25.7128,33700.0
2014-10-24 13:15:00,34.24,34.27,34.22,34.23,30400.0,25.7053,25.7278,25.6903,25.6978,30400.0
2014-10-24 13:20:00,34.23,34.27,34.23,34.25,16900.0,25.6978,25.7278,25.6978,25.7128,16900.0
2014-10-24 13:25:00,34.25,34.28,34.25,34.27,23900.0,25.7128,25.7353,25.7128,25.7278,23900.0
2014-10-24 13:30:00,34.27,34.32,34.27,34.29,51800.0,25.7278,25.7653,25.7278,25.7428,51800.0
2014-10-24 13:35:00,34.3,34.3,34.26,34.26,124600.0,25.7503,25.7503,25.7203,25.7203,124600.0
2014-10-24 13:40:00,34.26,34.26,34.23,34.23,58800.0,25.7203,25.7203,25.6978,25.6978,58800.0
2014-10-24 13:45:00,34.23,34.25,34.22,34.25,56100.0,25.6978,25.7128,25.6903,25.7128,56100.0
2014-10-24 13:50:00,34.25,34.26,34.22,34.25,93700.0,25.7128,25.7203,25.6903,25.7128,93700.0
2014-10-24 13:55:00,34.25,34.25,34.21,34.21,44100.0,25.7128,25.7128,25.6828,25.6828,44100.0
2014-10-24 14:00:00,34.21,34.22,34.2,34.2,48200.0,25.6828,25.6903,25.6753,25.6753,48200.0
2014-10-24 14:05:00,34.2,34.21,34.17,34.17,188800.0,25.6753,25.6828,25.6527,25.6527,188800.0
2014-10-24 14:10:00,34.18,34.18,34.14,34.15,144200.0,25.6602,25.6602,25.6302,25.6377,144200.0
2014-10-24 14:15:00,34.16,34.25,34.15,34.25,67000.0,25.6452,25.7128,25.6377,25.7128,67000.0
2014-10-24 14:20:00,34.25,34.3,34.24,34.29,38400.0,25.7128,25.7503,25.7053,25.7428,38400.0
2014-10-24 14:25:00,34.28,34.3,34.25,34.26,66100.0,25.7353,25.7503,25.7128,25.7203,66100.0
2014-10-24 14:30:00,34.27,34.29,34.22,34.23,41900.0,25.7278,25.7428,25.6903,25.6978,41900.0
2014-10-24 14:35:00,34.23,34.26,34.23,34.24,23400.0,25.6978,25.7203,25.6978,25.7053,23400.0
2014-10-24 14:40:00,34.25,34.26,34.22,34.23,66400.0,25.7128,25.7203,25.6903,25.6978,66400.0
2014-10-24 14:45:00,34.23,34.26,34.23,34.25,39800.0,25.6978,25.7203,25.6978,25.7128,39800.0
2014-10-24 14:50:00,34.26,34.26,34.25,34.25,29700.0,25.7203,25.7203,25.7128,25.7128,29700.0
2014-10-24 14:55:00,34.25,34.27,34.23,34.26,43800.0,25.7128,25.7278,25.6978,25.7203,43800.0
2014-10-24 15:00:00,34.26,34.3,34.25,34.28,36700.0,25.7203,25.7503,25.7128,25.7353,36700.0
2014-10-24 15:05:00,34.29,34.29,34.24,34.25,98800.0,25.7428,25.7428,25.7053,25.7128,98800.0
2014-10-24 15:10:00,34.26,34.27,34.22,34.23,134100.0,25.7203,25.7278,25.6903,25.6978,134100.0
2014-10-24 15:15:00,34.23,34.28,34.23,34.26,36600.0,25.6978,25.7353,25.6978,25.7203,36600.0
2014-10-24 15:20:00,34.25,34.27,34.23,34.25,59200.0,25.7128,25.7278,25.6978,25.7128,59200.0
2014-10-24 15:25:00,34.26,34.27,34.23,34.23,77900.0,25.7203,25.7278,25.6978,25.6978,77900.0
2014-10-24 15:30:00,34.23,34.26,34.22,34.26,172500.0,25.6978,25.7203,25.6903,25.7203,172500.0
2014-10-24 15:35:00,34.26,34.27,34.24,34.26,83700.0,25.7203,25.7278,25.7053,25.7203,83700.0
2014-10-24 15:40:00,34.25,34.33,34.25,34.31,162000.0,25.7128,25.7729,25.7128,25.7578,162000.0
2014-10-24 15:45:00,34.31,34.34,34.29,34.29,225500.0,25.7578,25.7804,25.7428,25.7428,225500.0
2014-10-24 15:50:00,34.3,34.34,34.3,34.33,325000.0,25.7503,25.7804,25.7503,25.7729,325000.0
2014-10-24 15:55:00,34.33,34.33,34.31,34.31,565000.0,25.7729,25.7729,25.7578,25.7578,565000.0
2014-10-27 09:30:00,34.3,34.31,34.06,34.14,261700.0,25.7503,25.7578,25.5702,25.6302,261700.0
2014-10-27 09:35:00,34.14,34.14,34.0,34.13,114300.0,25.6302,25.6302,25.5251,25.6227,114300.0
2014-10-27 09:40:00,34.12,34.12,34.01,34.11,70700.0,25.6152,25.6152,25.5326,25.6077,70700.0
2014-10-27 09:45:00,34.11,34.11,33.93,33.95,119000.0,25.6077,25.6077,25.4726,25.4876,119000.0
2014-10-27 09:50:00,33.95,33.96,33.86,33.89,125800.0,25.4876,25.4951,25.42,25.4425,125800.0
2014-10-27 09:55:00,33.89,33.94,33.87,33.9,78700.0,25.4425,25.4801,25.4275,25.45,78700.0
2014-10-27 10:00:00,33.9,33.95,33.87,33.89,206600.0,25.45,25.4876,25.4275,25.4425,206600.0
2014-10-27 10:05:00,33.89,33.95,33.88,33.94,83400.0,25.4425,25.4876,25.435,25.4801,83400.0
2014-10-27 10:10:00,33.95,34.01,33.94,33.98,74300.0,25.4876,25.5326,25.4801,25.5101,74300.0
2014-10-27 10:15:00,33.98,34.06,33.97,34.02,104300.0,25.5101,25.5702,25.5026,25.5401,104300.0
2014-10-27 10:20:00,34.02,34.04,33.97,33.99,138800.0,25.5401,25.5551,25.5026,25.5176,138800.0
2014-10-27 10:25:00,34.0,34.0,33.93,33.94,65600.0,25.5251,25.5251,25.4726,25.4801,65600.0
2014-10-27 10:30:00,33.94,33.96,33.87,33.88,85900.0,25.4801,25.4951,25.4275,25.435,85900.0
2014-10-27 10:35:00,33.88,33.9,33.85,33.9,84000.0,25.435,25.45,25.4125,25.45,84000.0
2014-10-27 10:40:00,33.9,34.05,33.9,33.99,93500.0,25.45,25.5626,25.45,25.5176,93500.0
2014-10-27 10:45:00,33.98,34.0,33.97,34.0,102000.0,25.5101,25.5251,25.5026,25.5251,102000.0
2014-10-27 10:50:00,34.0,34.0,33.95,33.95,43700.0,25.5251,25.5251,25.4876,25.4876,43700.0
2014-10-27 10:55:00,33.95,33.96,33.92,33.96,85000.0,25.4876,25.4951,25.4651,25.4951,85000.0
2014-10-27 11:00:00,33.96,33.98,33.93,33.98,115600.0,25.4951,25.5101,25.4726,25.5101,115600.0
2014-10-27 11:05:00,33.98,34.01,33.96,34.01,70000.0,25.5101,25.5326,25.4951,25.5326,70000.0
2014-10-27 11:10:00,34.0,34.05,34.0,34.01,107900.0,25.5251,25.5626,25.5251,25.5326,107900.0
2014-10-27 11:15:00,34.01,34.02,33.97,33.97,40400.0,25.5326,25.5401,25.5026,25.5026,40400.0
2014-10-27 11:20:00,33.98,34.0,33.94,33.97,72400.0,25.5101,25.5251,25.4801,25.5026,72400.0
2014-10-27 11:25:00,33.96,34.0,33.96,33.98,75100.0,25.4951,25.5251,25.4951,25.5101,75100.0
2014-10-27 11:30:00,33.98,34.01,33.96,33.96,73400.0,25.5101,25.5326,25.4951,25.4951,73400.0
2014-10-27 11:35:00,33.96,33.96,33.91,33.92,68800.0,25.4951,25.4951,25.4575,25.4651,68800.0
2014-10-27 11:40:00,33.92,33.94,33.9,33.94,42700.0,25.4651,25.4801,25.45,25.4801,42700.0
2014-10-27 11:45:00,33.93,33.94,33.9,33.91,130000.0,25.4726,25.4801,25.45,25.4575,130000.0
2014-10-27 11:50:00,33.9,33.91,33.87,33.88,79300.0,25.45,25.4575,25.4275,25.435,79300.0
2014-10-27 11:55:00,33.88,33.89,33.85,33.86,92900.0,25.435,25.4425,25.4125,25.42,92900.0
2014-10-27 12:00:00,33.85,33.91,33.85,33.89,68500.0,25.4125,25.4575,25.4125,25.4425,68500.0
2014-10-27 12:05:00,33.89,33.95,33.88,33.91,51600.0,25.4425,25.4876,25.435,25.4575,51600.0
2014-10-27 12:10:00,33.92,33.95,33.91,33.95,41100.0,25.4651,25.4876,25.4575,25.4876,41100.0
2014-10-27 12:15:00,33.95,33.95,33.87,33.9,40600.0,25.4876,25.4876,25.4275,25.45,40600.0
2014-10-27 12:20:00,33.91,33.95,33.88,33.88,28800.0,25.4575,25.4876,25.435,25.435,28800.0
2014-10-27 12:25:00,33.88,33.93,33.86,33.89,26300.0,25.435,25.4726,25.42,25.4425,26300.0
2014-10-27 12:30:00,33.89,33.9,33.86,33.89,44100.0,25.4425,25.45,25.42,25.4425,44100.0
2014-10-27 12:35:00,33.9,33.93,33.9,33.91,35300.0,25.45,25.4726,25.45,25.4575,35300.0
2014-10-27 12:40:00,33.91,33.94,33.89,33.94,24900.0,25.4575,25.4801,25.4425,25.4801,24900.0
2014-10-27 12:45:00,33.94,33.97,33.89,33.91,49500.0,25.4801,25.5026,25.4425,25.4575,49500.0
2014-10-27 12:50:00,33.91,33.95,33.89,33.93,48300.0,25.4575,25.4876,25.4425,25.4726,48300.0
2014-10-27 12:55:00,33.93,33.96,33.93,33.96,44200.0,25.4726,25.4951,25.4726,25.4951,44200.0
2014-10-27 13:00:00,33.96,34.01,33.95,33.99,247200.0,25.4951,25.5326,25.4876,25.5176,247200.0
2014-10-27 13:05:00,34.0,34.02,33.95,33.96,124200.0,25.5251,25.5401,25.4876,25.4951,124200.0
2014-10-27 13:10:00,33.97,33.97,33.93,33.96,150700.0,25.5026,25.5026,25.4726,25.4951,150700.0
2014-10-27 13:15:00,33.96,33.98,33.92,33.95,185100.0,25.4951,25.5101,25.4651,25.4876,185100.0
2014-10-27 13:20:00,33.95,33.96,33.93,33.93,62900.0,25.4876,25.4951,25.4726,25.4726,62900.0
2014-10-27 13:25:00,33.92,33.92,33.88,33.88,46500.0,25.4651,25.4651,25.435,25.435,46500.0
2014-10-27 13:30:00,33.89,33.89,33.85,33.86,213300.0,25.4425,25.4425,25.4125,25.42,213300.0
2014-10-27 13:35:00,33.86,33.96,33.85,33.94,183400.0,25.42,25.4951,25.4125,25.4801,183400.0
2014-10-27 13:40:00,33.94,33.98,33.92,33.97,63900.0,25.4801,25.5101,25.4651,25.5026,63900.0
2014-10-27 13:45:00,33.96,33.97,33.93,33.94,76400.0,25.4951,25.5026,25.4726,25.4801,76400.0
2014-10-27 13:50:00,33.94,33.95,33.91,33.93,87100.0,25.4801,25.4876,25.4575,25.4726,87100.0
2014-10-27 13:55:00,33.93,33.95,33.92,33.93,48500.0,25.4726,25.4876,25.4651,25.4726,48500.0
2014-10-27 14:00:00,33.93,33.94,33.9,33.92,41300.0,25.4726,25.4801,25.45,25.4651,41300.0
2014-10-27 14:05:00,33.93,33.93,33.89,33.89,162400.0,25.4726,25.4726,25.4425,25.4425,162400.0
2014-10-27 14:10:00,33.89,33.92,33.88,33.88,83900.0,25.4425,25.4651,25.435,25.435,83900.0
2014-10-27 14:15:00,33.89,33.89,33.85,33.88,100800.0,25.4425,25.4425,25.4125,25.435,100800.0
2014-10-27 14:20:00,33.89,33.92,33.88,33.91,62000.0,25.4425,25.4651,25.435,25.4575,62000.0
2014-10-27 14:25:00,33.91,33.91,33.86,33.87,80800.0,25.4575,25.4575,25.42,25.4275,80800.0
2014-10-27 14:30:00,33.87,33.87,33.85,33.86,160000.0,25.4275,25.4275,25.4125,25.42,160000.0
2014-10-27 14:35:00,33.85,33.92,33.85,33.91,49500.0,25.4125,25.4651,25.4125,25.4575,49500.0
2014-10-27 14:40:00,33.92,33.93,33.89,33.9,68000.0,25.4651,25.4726,25.4425,25.45,68000.0
2014-10-27 14:45:00,33.9,33.9,33.87,33.87,107700.0,25.45,25.45,25.4275,25.4275,107700.0
2014-10-27 14:50:00,33.87,33.88,33.84,33.85,133800.0,25.4275,25.435,25.405,25.4125,133800.0
2014-10-27 14:55:00,33.84,33.87,33.83,33.87,124700.0,25.405,25.4275,25.3975,25.4275,124700.0
2014-10-27 15:00:00,33.87,33.94,33.87,33.94,64700.0,25.4275,25.4801,25.4275,25.4801,64700.0
2014-10-27 15:05:00,33.94,33.95,33.88,33.89,128900.0,25.4801,25.4876,25.435,25.4425,128900.0
2014-10-27 15:10:00,33.89,33.91,33.84,33.84,214000.0,25.4425,25.4575,25.405,25.405,214000.0
2014-10-27 15:15:00,33.83,33.88,33.82,33.88,160600.0,25.3975,25.435,25.39,25.435,160600.0
2014-10-27 15:20:00,33.88,33.92,33.88,33.89,127900.0,25.435,25.4651,25.435,25.4425,127900.0
2014-10-27 15:25:00,33.89,33.9,33.84,33.85,194300.0,25.4425,25.45,25.405,25.4125,194300.0
2014-10-27 15:30:00,33.85,33.92,33.83,33.92,228600.0,25.4125,25.4651,25.3975,25.4651,228600.0
2014-10-27 15:35:00,33.92,33.95,33.89,33.91,259000.0,25.4651,25.4876,25.4425,25.4575,259000.0
2014-10-27 15:40:00,33.9,33.95,33.9,33.95,216500.0,25.45,25.4876,25.45,25.4876,216500.0
2014-10-27 15:45:00,33.95,33.96,33.91,33.94,378200.0,25.4876,25.4951,25.4575,25.4801,378200.0
2014-10-27 15:50:00,33.94,33.98,33.92,33.97,387300.0,25.4801,25.5101,25.4651,25.5026,387300.0
2014-10-27 15:55:00,33.97,34.0,33.94,33.96,483100.0,25.5026,25.5251,25.4801,25.4951,483100.0
2014-10-28 09:30:00,34.16,34.22,34.12,34.15,232200.0,25.6452,25.6903,25.6152,25.6377,232200.0
2014-10-28 09:35:00,34.15,34.18,34.05,34.08,95100.0,25.6377,25.6602,25.5626,25.5852,95100.0
2014-10-28 09:40:00,34.08,34.19,34.03,34.19,103800.0,25.5852,25.6678,25.5476,25.6678,103800.0
2014-10-28 09:45:00,34.2,34.31,34.15,34.3,361000.0,25.6753,25.7578,25.6377,25.7503,361000.0
2014-10-28 09:50:00,34.3,34.34,34.25,34.3,118500.0,25.7503,25.7804,25.7128,25.7503,118500.0
2014-10-28 09:55:00,34.3,34.31,34.25,34.28,44500.0,25.7503,25.7578,25.7128,25.7353,44500.0
2014-10-28 10:00:00,34.28,34.36,34.27,34.36,103300.0,25.7353,25.7954,25.7278,25.7954,103300.0
2014-10-28 10:05:00,34.36,34.4,34.36,34.38,77300.0,25.7954,25.8254,25.7954,25.8104,77300.0
2014-10-28 10:10:00,34.38,34.43,34.36,34.41,57400.0,25.8104,25.8479,25.7954,25.8329,57400.0
2014-10-28 10:15:00,34.41,34.42,34.32,34.33,62700.0,25.8329,25.8404,25.7653,25.7729,62700.0
2014-10-28 10:20:00,34.33,34.4,34.31,34.4,137200.0,25.7729,25.8254,25.7578,25.8254,137200.0
2014-10-28 10:25:00,34.4,34.4,34.34,34.36,83000.0,25.8254,25.8254,25.7804,25.7954,83000.0
2014-10-28 10:30:00,34.37,34.39,34.34,34.37,54900.0,25.8029,25.8179,25.7804,25.8029,54900.0
2014-10-28 10:35:00,34.37,34.41,34.34,34.4,43100.0,25.8029,25.8329,25.7804,25.8254,43100.0
2014-10-28 10:40:00,34.41,34.43,34.39,34.43,44700.0,25.8329,25.8479,25.8179,25.8479,44700.0
2014-10-28 10:45:00,34.43,34.44,34.38,34.4,48800.0,25.8479,25.8554,25.8104,25.8254,48800.0
2014-10-28 10:50:00,34.39,34.42,34.39,34.41,37600.0,25.8179,25.8404,25.8179,25.8329,37600.0
2014-10-28 10:55:00,34.42,34.47,34.41,34.47,81900.0,25.8404,25.878,25.8329,25.878,81900.0
2014-10-28 11:00:00,34.47,34.52,34.46,34.51,71200.0,25.878,25.9155,25.8705,25.908,71200.0
2014-10-28 11:05:00,34.5,34.52,34.48,34.49,44700.0,25.9005,25.9155,25.8855,25.893,44700.0
2014-10-28 11:10:00,34.49,34.53,34.49,34.52,56300.0,25.893,25.923,25.893,25.9155,56300.0
2014-10-28 11:15:00,34.52,34.57,34.52,34.55,87300.0,25.9155,25.953,25.9155,25.938,87300.0
2014-10-28 11:20:00,34.56,34.57,34.55,34.57,59500.0,25.9455,25.953,25.938,25.953,59500.0
2014-10-28 11:25:00,34.57,34.58,34.54,34.54,88300.0,25.953,25.9605,25.9305,25.9305,88300.0
2014-10-28 11:30:00,34.55,34.55,34.51,34.51,73200.0,25.938,25.938,25.908,25.908,73200.0
2014-10-28 11:35:00,34.5,34.52,34.45,34.45,39400.0,25.9005,25.9155,25.8629,25.8629,39400.0
2014-10-28 11:40:00,34.45,34.47,34.4,34.4,88400.0,25.8629,25.878,25.8254,25.8254,88400.0
2014-10-28 11:45:00,34.4,34.44,34.38,34.38,52900.0,25.8254,25.8554,25.8104,25.8104,52900.0
2014-10-28 11:50:00,34.38,34.38,34.29,34.29,83800.0,25.8104,25.8104,25.7428,25.7428,83800.0
2014-10-28 11:55:00,34.29,34.32,34.29,34.3,67100.0,25.7428,25.7653,25.7428,25.7503,67100.0
2014-10-28 12:00:00,34.3,34.35,34.26,34.35,64400.0,25.7503,25.7879,25.7203,25.7879,64400.0
2014-10-28 12:05:00,34.36,34.36,34.3,34.34,78200.0,25.7954,25.7954,25.7503,25.7804,78200.0
2014-10-28 12:10:00,34.33,34.36,34.29,34.29,34200.0,25.7729,25.7954,25.7428,25.7428,34200.0
2014-10-28 12:15:00,34.29,34.32,34.25,34.28,87500.0,25.7428,25.7653,25.7128,25.7353,87500.0
2014-10-28 12:20:00,34.28,34.28,34.22,34.23,143300.0,25.7353,25.7353,25.6903,25.6978,143300.0
2014-10-28 12:25:00,34.24,34.25,34.2,34.22,180900.0,25.7053,25.7128,25.6753,25.6903,180900.0
2014-10-28 12:30:00,34.21,34.22,34.18,34.21,83000.0,25.6828,25.6903,25.6602,25.6828,83000.0
2014-10-28 12:35:00,34.21,34.21,34.19,34.19,42100.0,25.6828,25.6828,25.6678,25.6678,42100.0
2014-10-28 12:40:00,34.2,34.21,34.18,34.19,62100.0,25.6753,25.6828,25.6602,25.6678,62100.0
2014-10-28 12:45:00,34.19,34.2,34.14,34.17,219800.0,25.6678,25.6753,25.6302,25.6527,219800.0
2014-10-28 12:50:00,34.17,34.21,34.17,34.18,54600.0,25.6527,25.6828,25.6527,25.6602,54600.0
2014-10-28 12:55:00,34.18,34.2,34.17,34.2,60800.0,25.6602,25.6753,25.6527,25.6753,60800.0
2014-10-28 13:00:00,34.2,34.2,34.18,34.19,92200.0,25.6753,25.6753,25.6602,25.6678,92200.0
2014-10-28 13:05:00,34.19,34.2,34.17,34.17,51700.0,25.6678,25.6753,25.6527,25.6527,51700.0
2014-10-28 13:10:00,34.18,34.19,34.16,34.16,225900.0,25.6602,25.6678,25.6452,25.6452,225900.0
2014-10-28 13:15:00,34.16,34.18,34.16,34.18,33700.0,25.6452,25.6602,25.6452,25.6602,33700.0
2014-10-28 13:20:00,34.18,34.21,34.17,34.2,84200.0,25.6602,25.6828,25.6527,25.6753,84200.0
2014-10-28 13:25:00,34.2,34.2,34.15,34.16,116000.0,25.6753,25.6753,25.6377,25.6452,116000.0
2014-10-28 13:30:00,34.17,34.18,34.15,34.16,58000.0,25.6527,25.6602,25.6377,25.6452,58000.0
2014-10-28 13:35:00,34.16,34.19,34.16,34.16,124000.0,25.6452,25.6678,25.6452,25.6452,124000.0
2014-10-28 13:40:00,34.17,34.19,34.16,34.18,310100.0,25.6527,25.6678,25.6452,25.6602,310100.0
2014-10-28 13:45:00,34.17,34.18,34.16,34.16,94100.0,25.6527,25.6602,25.6452,25.6452,94100.0
2014-10-28 13:50:00,34.16,34.18,34.15,34.16,121200.0,25.6452,25.6602,25.6377,25.6452,121200.0
2014-10-28 13:55:00,34.16,34.18,34.14,34.14,208000.0,25.6452,25.6602,25.6302,25.6302,208000.0
2014-10-28 14:00:00,34.15,34.16,34.14,34.15,68700.0,25.6377,25.6452,25.6302,25.6377,68700.0
2014-10-28 14:05:00,34.14,34.17,34.11,34.11,167600.0,25.6302,25.6527,25.6077,25.6077,167600.0
2014-10-28 14:10:00,34.12,34.15,34.1,34.15,59600.0,25.6152,25.6377,25.6002,25.6377,59600.0
2014-10-28 14:15:00,34.15,34.15,34.12,34.14,40500.0,25.6377,25.6377,25.6152,25.6302,40500.0
2014-10-28 14:20:00,34.14,34.16,34.13,34.15,55700.0,25.6302,25.6452,25.6227,25.6377,55700.0
2014-10-28 14:25:00,34.15,34.17,34.14,34.17,111800.0,25.6377,25.6527,25.6302,25.6527,111800.0
2014-10-28 14:30:00,34.17,34.19,34.16,34.19,61400.0,25.6527,25.6678,25.6452,25.6678,61400.0
2014-10-28 14:35:00,34.19,34.19,34.14,34.15,185800.0,25.6678,25.6678,25.6302,25.6377,185800.0
2014-10-28 14:40:00,34.14,34.15,34.12,34.14,146800.0,25.6302,25.6377,25.6152,25.6302,146800.0
2014-10-28 14:45:00,34.13,34.14,34.12,34.13,126000.0,25.6227,25.6302,25.6152,25.6227,126000.0
2014-10-28 14:50:00,34.13,34.14,34.11,34.13,116100.0,25.6227,25.6302,25.6077,25.6227,116100.0
2014-10-28 14:55:00,34.13,34.15,34.12,34.13,113800.0,25.6227,25.6377,25.6152,25.6227,113800.0
2014-10-28 15:00:00,34.13,34.2,34.09,34.2,192500.0,25.6227,25.6753,25.5927,25.6753,192500.0
2014-10-28 15:05:00,34.2,34.23,34.19,34.2,72300.0,25.6753,25.6978,25.6678,25.6753,72300.0
2014-10-28 15:10:00,34.2,34.23,34.19,34.2,175300.0,25.6753,25.6978,25.6678,25.6753,175300.0
2014-10-28 15:15:00,34.2,34.21,34.18,34.19,109800.0,25.6753,25.6828,25.6602,25.6678,109800.0
2014-10-28 15:20:00,34.18,34.22,34.17,34.22,173800.0,25.6602,25.6903,25.6527,25.6903,173800.0
2014-10-28 15:25:00,34.22,34.25,34.21,34.22,254100.0,25.6903,25.7128,25.6828,25.6903,254100.0
2014-10-28 15:30:00,34.22,34.26,34.21,34.26,116000.0,25.6903,25.7203,25.6828,25.7203,116000.0
2014-10-28 15:35:00,34.25,34.27,34.25,34.25,112300.0,25.7128,25.7278,25.7128,25.7128,112300.0
2014-10-28 15:40:00,34.26,34.27,34.24,34.25,355900.0,25.7203,25.7278,25.7053,25.7128,355900.0
2014-10-28 15:45:00,34.25,34.27,34.22,34.25,226800.0,25.7128,25.7278,25.6903,25.7128,226800.0
2014-10-28 15:50:00,34.24,34.31,34.24,34.31,191100.0,25.7053,25.7578,25.7053,25.7578,191100.0
2014-10-28 15:55:00,34.31,34.35,34.3,34.34,590500.0,25.7578,25.7879,25.7503,25.7804,590500.0
2014-10-29 09:30:00,34.2,34.34,34.2,34.3,125700.0,25.7499,25.8553,25.7499,25.8252,125700.0
2014-10-29 09:35:00,34.3,34.35,34.15,34.33,97800.0,25.8252,25.8629,25.7123,25.8478,97800.0
2014-10-29 09:40:00,34.33,34.36,34.31,34.36,89200.0,25.8478,25.8704,25.8327,25.8704,89200.0
2014-10-29 09:45:00,34.37,34.38,34.27,34.29,80900.0,25.8779,25.8854,25.8026,25.8177,80900.0
2014-10-29 09:50:00,34.29,34.32,34.27,34.29,47900.0,25.8177,25.8403,25.8026,25.8177,47900.0
2014-10-29 09:55:00,34.29,34.42,34.29,34.42,63400.0,25.8177,25.9156,25.8177,25.9156,63400.0
2014-10-29 10:00:00,34.42,34.43,34.38,34.38,67200.0,25.9156,25.9231,25.8854,25.8854,67200.0
2014-10-29 10:05:00,34.38,34.38,34.33,34.36,64700.0,25.8854,25.8854,25.8478,25.8704,64700.0
2014-10-29 10:10:00,34.35,34.37,34.28,34.35,149400.0,25.8629,25.8779,25.8102,25.8629,149400.0
2014-10-29 10:15:00,34.35,34.37,34.33,34.35,232900.0,25.8629,25.8779,25.8478,25.8629,232900.0
2014-10-29 10:20:00,34.35,34.35,34.31,34.32,138300.0,25.8629,25.8629,25.8327,25.8403,138300.0
2014-10-29 10:25:00,34.31,34.33,34.21,34.21,173400.0,25.8327,25.8478,25.7574,25.7574,173400.0
2014-10-29 10:30:00,34.22,34.35,34.21,34.35,76800.0,25.765,25.8629,25.7574,25.8629,76800.0
2014-10-29 10:35:00,34.35,34.36,34.29,34.29,83800.0,25.8629,25.8704,25.8177,25.8177,83800.0
2014-10-29 10:40:00,34.3,34.31,34.25,34.3,62100.0,25.8252,25.8327,25.7876,25.8252,62100.0
2014-10-29 10:45:00,34.3,34.3,34.24,34.24,79700.0,25.8252,25.8252,25.78,25.78,79700.0
2014-10-29 10:50:00,34.23,34.27,34.22,34.23,35700.0,25.7725,25.8026,25.765,25.7725,35700.0
2014-10-29 10:55:00,34.24,34.25,34.23,34.25,28900.0,25.78,25.7876,25.7725,25.7876,28900.0
2014-10-29 11:00:00,34.25,34.26,34.2,34.23,74400.0,25.7876,25.7951,25.7499,25.7725,74400.0
2014-10-29 11:05:00,34.23,34.24,34.19,34.19,261900.0,25.7725,25.78,25.7424,25.7424,261900.0
2014-10-29 11:10:00,34.18,34.21,34.16,34.19,131700.0,25.7349,25.7574,25.7198,25.7424,131700.0
2014-10-29 11:15:00,34.18,34.19,34.16,34.19,77700.0,25.7349,25.7424,25.7198,25.7424,77700.0
2014-10-29 11:20:00,34.19,34.21,34.18,34.2,42400.0,25.7424,25.7574,25.7349,25.7499,42400.0
2014-10-29 11:25:00,34.21,34.23,34.19,34.19,68300.0,25.7574,25.7725,25.7424,25.7424,68300.0
2014-10-29 11:30:00,34.2,34.2,34.16,34.16,51900.0,25.7499,25.7499,25.7198,25.7198,51900.0
2014-10-29 11:35:00,34.16,34.16,34.12,34.13,70000.0,25.7198,25.7198,25.6897,25.6972,70000.0
2014-10-29 11:40:00,34.12,34.19,34.12,34.18,72900.0,25.6897,25.7424,25.6897,25.7349,72900.0
2014-10-29 11:45:00,34.18,34.18,34.12,34.13,63400.0,25.7349,25.7349,25.6897,25.6972,63400.0
2014-10-29 11:50:00,34.13,34.16,34.13,34.14,76200.0,25.6972,25.7198,25.6972,25.7047,76200.0
2014-10-29 11:55:00,34.14,34.18,34.11,34.18,42700.0,25.7047,25.7349,25.6822,25.7349,42700.0
2014-10-29 12:00:00,34.17,34.18,34.13,34.13,190200.0,25.7273,25.7349,25.6972,25.6972,190200.0
2014-10-29 12:05:00,34.13,34.18,34.11,34.17,128900.0,25.6972,25.7349,25.6822,25.7273,128900.0
2014-10-29 12:10:00,34.17,34.2,34.14,34.2,65400.0,25.7273,25.7499,25.7047,25.7499,65400.0
2014-10-29 12:15:00,34.2,34.21,34.17,34.18,86100.0,25.7499,25.7574,25.7273,25.7349,86100.0
2014-10-29 12:20:00,34.18,34.19,34.15,34.16,70000.0,25.7349,25.7424,25.7123,25.7198,70000.0
2014-10-29 12:25:00,34.16,34.17,34.11,34.12,74300.0,25.7198,25.7273,25.6822,25.6897,74300.0
2014-10-29 12:30:00,34.13,34.13,34.09,34.12,84200.0,25.6972,25.6972,25.6671,25.6897,84200.0
2014-10-29 12:35:00,34.12,34.14,34.1,34.13,45200.0,25.6897,25.7047,25.6746,25.6972,45200.0
2014-10-29 12:40:00,34.13,34.16,34.12,34.13,50700.0,25.6972,25.7198,25.6897,25.6972,50700.0
2014-10-29 12:45:00,34.12,34.16,34.1,34.13,33800.0,25.6897,25.7198,25.6746,25.6972,33800.0
2014-10-29 12:50:00,34.12,34.14,34.11,34.13,29400.0,25.6897,25.7047,25.6822,25.6972,29400.0
2014-10-29 12:55:00,34.12,34.17,34.11,34.13,40800.0,25.6897,25.7273,25.6822,25.6972,40800.0
2014-10-29 13:00:00,34.14,34.16,34.12,34.12,34600.0,25.7047,25.7198,25.6897,25.6897,34600.0
2014-10-29 13:05:00,34.12,34.19,34.12,34.19,100700.0,25.6897,25.7424,25.6897,25.7424,100700.0
2014-10-29 13:10:00,34.19,34.21,34.18,34.19,144200.0,25.7424,25.7574,25.7349,25.7424,144200.0
2014-10-29 13:15:00,34.18,34.19,34.18,34.19,8300.0,25.7349,25.7424,25.7349,25.7424,8300.0
2014-10-29 13:20:00,34.19,34.21,34.17,34.2,38300.0,25.7424,25.7574,25.7273,25.7499,38300.0
2014-10-29 13:25:00,34.19,34.24,34.19,34.23,29700.0,25.7424,25.78,25.7424,25.7725,29700.0
2014-10-29 13:30:00,34.23,34.24,34.19,34.19,58700.0,25.7725,25.78,25.7424,25.7424,58700.0
2014-10-29 13:35:00,34.19,34.19,34.15,34.16,40200.0,25.7424,25.7424,25.7123,25.7198,40200.0
2014-10-29 13:40:00,34.15,34.18,34.14,34.16,67100.0,25.7123,25.7349,25.7047,25.7198,67100.0
2014-10-29 13:45:00,34.16,34.2,34.14,34.18,56300.0,25.7198,25.7499,25.7047,25.7349,56300.0
2014-10-29 13:50:00,34.19,34.2,34.16,34.18,42100.0,25.7424,25.7499,25.7198,25.7349,42100.0
2014-10-29 13:55:00,34.18,34.25,34.17,34.25,42000.0,25.7349,25.7876,25.7273,25.7876,42000.0
2014-10-29 14:00:00,34.26,34.28,34.12,34.15,277100.0,25.7951,25.8102,25.6897,25.7123,277100.0
2014-10-29 14:05:00,34.15,34.18,34.08,34.16,242100.0,25.7123,25.7349,25.6596,25.7198,242100.0
2014-10-29 14:10:00,34.16,34.3,34.15,34.23,200200.0,25.7198,25.8252,25.7123,25.7725,200200.0
2014-10-29 14:15:00,34.23,34.23,34.1,34.2,225800.0,25.7725,25.7725,25.6746,25.7499,225800.0
2014-10-29 14:20:00,34.2,34.4,34.19,34.39,207900.0,25.7499,25.9005,25.7424,25.893,207900.0
2014-10-29 14:25:00,34.38,34.48,34.35,34.44,245300.0,25.8854,25.9607,25.8629,25.9306,245300.0
2014-10-29 14:30:00,34.43,34.46,34.31,34.39,109800.0,25.9231,25.9457,25.8327,25.893,109800.0
2014-10-29 14:35:00,34.4,34.43,34.33,34.34,103300.0,25.9005,25.9231,25.8478,25.8553,103300.0
2014-10-29 14:40:00,34.34,34.36,34.29,34.3,82500.0,25.8553,25.8704,25.8177,25.8252,82500.0
2014-10-29 14:45:00,34.31,34.32,34.2,34.24,74300.0,25.8327,25.8403,25.7499,25.78,74300.0
2014-10-29 14:50:00,34.24,34.24,34.16,34.22,65500.0,25.78,25.78,25.7198,25.765,65500.0
2014-10-29 14:55:00,34.22,34.32,34.18,34.31,84900.0,25.765,25.8403,25.7349,25.8327,84900.0
2014-10-29 15:00:00,34.31,34.34,34.26,34.27,85000.0,25.8327,25.8553,25.7951,25.8026,85000.0
2014-10-29 15:05:00,34.27,34.3,34.16,34.17,96000.0,25.8026,25.8252,25.7198,25.7273,96000.0
2014-10-29 15:10:00,34.18,34.23,34.15,34.22,158500.0,25.7349,25.7725,25.7123,25.765,158500.0
2014-10-29 15:15:00,34.22,34.31,34.2,34.31,118500.0,25.765,25.8327,25.7499,25.8327,118500.0
2014-10-29 15:20:00,34.31,34.33,34.26,34.28,85100.0,25.8327,25.8478,25.7951,25.8102,85100.0
2014-10-29 15:25:00,34.27,34.33,34.27,34.32,59300.0,25.8026,25.8478,25.8026,25.8403,59300.0
2014-10-29 15:30:00,34.32,34.46,34.31,34.4,243500.0,25.8403,25.9457,25.8327,25.9005,243500.0
2014-10-29 15:35:00,34.41,34.49,34.38,34.48,215400.0,25.908,25.9683,25.8854,25.9607,215400.0
2014-10-29 15:40:00,34.48,34.53,34.46,34.5,339500.0,25.9607,25.9984,25.9457,25.9758,339500.0
2014-10-29 15:45:00,34.49,34.5,34.41,34.43,315900.0,25.9683,25.9758,25.908,25.9231,315900.0
2014-10-29 15:50:00,34.43,34.44,34.39,34.4,299800.0,25.9231,25.9306,25.893,25.9005,299800.0
2014-10-29 15:55:00,34.4,34.42,34.38,34.4,487400.0,25.9005,25.9156,25.8854,25.9005,487400.0
2014-10-30 09:30:00,34.27,34.45,34.24,34.45,172600.0,25.8026,25.9381,25.78,25.9381,172600.0
2014-10-30 09:35:00,34.46,34.6,34.44,34.55,305500.0,25.9457,26.0511,25.9306,26.0134,305500.0
2014-10-30 09:40:00,34.54,34.6,34.47,34.59,135500.0,26.0059,26.0511,25.9532,26.0436,135500.0
2014-10-30 09:45:00,34.6,34.6,34.49,34.53,145300.0,26.0511,26.0511,25.9683,25.9984,145300.0
2014-10-30 09:50:00,34.52,34.53,34.44,34.46,115300.0,25.9909,25.9984,25.9306,25.9457,115300.0
2014-10-30 09:55:00,34.45,34.46,34.32,34.32,93100.0,25.9381,25.9457,25.8403,25.8403,93100.0
2014-10-30 10:00:00,34.33,34.33,34.19,34.24,142200.0,25.8478,25.8478,25.7424,25.78,142200.0
2014-10-30 10:05:00,34.24,34.37,34.23,34.32,66700.0,25.78,25.8779,25.7725,25.8403,66700.0
2014-10-30 10:10:00,34.32,34.38,34.29,34.29,199100.0,25.8403,25.8854,25.8177,25.8177,199100.0
2014-10-30 10:15:00,34.29,34.39,34.25,34.36,98800.0,25.8177,25.893,25.7876,25.8704,98800.0
2014-10-30 10:20:00,34.36,34.39,34.28,34.36,74000.0,25.8704,25.893,25.8102,25.8704,74000.0
2014-10-30 10:25:00,34.36,34.36,34.32,34.35,72200.0,25.8704,25.8704,25.8403,25.8629,72200.0
2014-10-30 10:30:00,34.36,34.43,34.35,34.42,103200.0,25.8704,25.9231,25.8629,25.9156,103200.0
2014-10-30 10:35:00,34.41,34.45,34.39,34.4,79500.0,25.908,25.9381,25.893,25.9005,79500.0
2014-10-30 10:40:00,34.4,34.43,34.38,34.43,57500.0,25.9005,25.9231,25.8854,25.9231,57500.0
2014-10-30 10:45:00,34.43,34.48,34.4,34.44,238500.0,25.9231,25.9607,25.9005,25.9306,238500.0
2014-10-30 10:50:00,34.44,34.52,34.43,34.5,80200.0,25.9306,25.9909,25.9231,25.9758,80200.0
2014-10-30 10:55:00,34.5,34.57,34.48,34.56,86800.0,25.9758,26.0285,25.9607,26.021,86800.0
2014-10-30 11:00:00,34.57,34.64,34.56,34.58,225800.0,26.0285,26.0812,26.021,26.036,225800.0
2014-10-30 11:05:00,34.58,34.58,34.51,34.56,107400.0,26.036,26.036,25.9833,26.021,107400.0
2014-10-30 11:10:00,34.55,34.56,34.52,34.56,100200.0,26.0134,26.021,25.9909,26.021,100200.0
2014-10-30 11:15:00,34.56,34.57,34.47,34.47,87800.0,26.021,26.0285,25.9532,25.9532,87800.0
2014-10-30 11:20:00,34.47,34.49,34.41,34.42,90300.0,25.9532,25.9683,25.908,25.9156,90300.0
2014-10-30 11:25:00,34.42,34.45,34.41,34.44,44800.0,25.9156,25.9381,25.908,25.9306,44800.0
2014-10-30 11:30:00,34.44,34.46,34.4,34.45,44000.0,25.9306,25.9457,25.9005,25.9381,44000.0
2014-10-30 11:35:00,34.45,34.48,34.41,34.41,37800.0,25.9381,25.9607,25.908,25.908,37800.0
2014-10-30 11:40:00,34.42,34.46,34.41,34.44,63800.0,25.9156,25.9457,25.908,25.9306,63800.0
2014-10-30 11:45:00,34.45,34.51,34.45,34.46,72400.0,25.9381,25.9833,25.9381,25.9457,72400.0
2014-10-30 11:50:00,34.46,34.49,34.45,34.49,31900.0,25.9457,25.9683,25.9381,25.9683,31900.0
2014-10-30 11:55:00,34.49,34.51,34.47,34.47,82500.0,25.9683,25.9833,25.9532,25.9532,82500.0
2014-10-30 12:00:00,34.48,34.48,34.44,34.48,67600.0,25.9607,25.9607,25.9306,25.9607,67600.0
2014-10-30 12:05:00,34.47,34.5,34.47,34.49,49200.0,25.9532,25.9758,25.9532,25.9683,49200.0
2014-10-30 12:10:00,34.5,34.51,34.47,34.48,42400.0,25.9758,25.9833,25.9532,25.9607,42400.0
2014-10-30 12:15:00,34.49,34.49,34.41,34.45,26500.0,25.9683,25.9683,25.908,25.9381,26500.0
2014-10-30 12:20:00,34.45,34.5,34.45,34.46,37200.0,25.9381,25.9758,25.9381,25.9457,37200.0
2014-10-30 12:25:00,34.46,34.5,34.46,34.48,119000.0,25.9457,25.9758,25.9457,25.9607,119000.0
2014-10-30 12:30:00,34.48,34.51,34.48,34.5,47600.0,25.9607,25.9833,25.9607,25.9758,47600.0
2014-10-30 12:35:00,34.5,34.51,34.49,34.5,47200.0,25.9758,25.9833,25.9683,25.9758,47200.0
2014-10-30 12:40:00,34.51,34.51,34.49,34.5,29900.0,25.9833,25.9833,25.9683,25.9758,29900.0
2014-10-30 12:45:00,34.51,34.51,34.49,34.51,30300.0,25.9833,25.9833,25.9683,25.9833,30300.0
2014-10-30 12:50:00,34.51,34.51,34.49,34.5,30500.0,25.9833,25.9833,25.9683,25.9758,30500.0
2014-10-30 12:55:00,34.49,34.51,34.49,34.5,89900.0,25.9683,25.9833,25.9683,25.9758,89900.0
2014-10-30 13:00:00,34.5,34.52,34.49,34.51,46800.0,25.9758,25.9909,25.9683,25.9833,46800.0
2014-10-30 13:05:00,34.5,34.51,34.49,34.49,42800.0,25.9758,25.9833,25.9683,25.9683,42800.0
2014-10-30 13:10:00,34.5,34.52,34.5,34.51,25300.0,25.9758,25.9909,25.9758,25.9833,25300.0
2014-10-30 13:15:00,34.51,34.59,34.5,34.57,52400.0,25.9833,26.0436,25.9758,26.0285,52400.0
2014-10-30 13:20:00,34.57,34.65,34.51,34.63,40600.0,26.0285,26.0887,25.9833,26.0737,40600.0
2014-10-30 13:25:00,34.63,34.63,34.59,34.62,15200.0,26.0737,26.0737,26.0436,26.0661,15200.0
2014-10-30 13:30:00,34.63,34.63,34.58,34.58,26600.0,26.0737,26.0737,26.036,26.036,26600.0
2014-10-30 13:35:00,34.59,34.63,34.59,34.63,21200.0,26.0436,26.0737,26.0436,26.0737,21200.0
2014-10-30 13:40:00,34.63,34.68,34.61,34.67,44500.0,26.0737,26.1113,26.0586,26.1038,44500.0
2014-10-30 13:45:00,34.66,34.68,34.59,34.66,94000.0,26.0963,26.1113,26.0436,26.0963,94000.0
2014-10-30 13:50:00,34.66,34.7,34.65,34.7,45600.0,26.0963,26.1264,26.0887,26.1264,45600.0
2014-10-30 13:55:00,34.69,34.73,34.69,34.71,75500.0,26.1189,26.149,26.1189,26.1339,75500.0
2014-10-30 14:00:00,34.7,34.72,34.69,34.7,50100.0,26.1264,26.1414,26.1189,26.1264,50100.0
2014-10-30 14:05:00,34.71,34.72,34.68,34.68,83500.0,26.1339,26.1414,26.1113,26.1113,83500.0
2014-10-30 14:10:00,34.69,34.7,34.63,34.64,70600.0,26.1189,26.1264,26.0737,26.0812,70600.0
2014-10-30 14:15:00,34.64,34.64,34.55,34.57,120000.0,26.0812,26.0812,26.0134,26.0285,120000.0
2014-10-30 14:20:00,34.57,34.58,34.53,34.58,69900.0,26.0285,26.036,25.9984,26.036,69900.0
2014-10-30 14:25:00,34.59,34.6,34.57,34.58,60800.0,26.0436,26.0511,26.0285,26.036,60800.0
2014-10-30 14:30:00,34.57,34.58,34.56,34.57,71200.0,26.0285,26.036,26.021,26.0285,71200.0
2014-10-30 14:35:00,34.58,34.59,34.57,34.58,50400.0,26.036,26.0436,26.0285,26.036,50400.0
2014-10-30 14:40:00,34.59,34.59,34.57,34.57,42900.0,26.0436,26.0436,26.0285,26.0285,42900.0
2014-10-30 14:45:00,34.57,34.59,34.54,34.54,291200.0,26.0285,26.0436,26.0059,26.0059,291200.0
2014-10-30 14:50:00,34.54,34.56,34.48,34.5,228200.0,26.0059,26.021,25.9607,25.9758,228200.0
2014-10-30 14:55:00,34.49,34.51,34.45,34.5,113900.0,25.9683,25.9833,25.9381,25.9758,113900.0
2014-10-30 15:00:00,34.5,34.52,34.48,34.49,79600.0,25.9758,25.9909,25.9607,25.9683,79600.0
2014-10-30 15:05:00,34.48,34.52,34.47,34.48,103100.0,25.9607,25.9909,25.9532,25.9607,103100.0
2014-10-30 15:10:00,34.48,34.52,34.47,34.5,111000.0,25.9607,25.9909,25.9532,25.9758,111000.0
2014-10-30 15:15:00,34.51,34.51,34.46,34.5,117000.0,25.9833,25.9833,25.9457,25.9758,117000.0
2014-10-30 15:20:00,34.51,34.52,34.46,34.46,98100.0,25.9833,25.9909,25.9457,25.9457,98100.0
2014-10-30 15:25:00,34.47,34.47,34.41,34.44,116400.0,25.9532,25.9532,25.908,25.9306,116400.0
2014-10-30 15:30:00,34.44,34.48,34.41,34.48,152400.0,25.9306,25.9607,25.908,25.9607,152400.0
2014-10-30 15:35:00,34.48,34.48,34.4,34.41,153500.0,25.9607,25.9607,25.9005,25.908,153500.0
2014-10-30 15:40:00,34.41,34.41,34.38,34.41,141300.0,25.908,25.908,25.8854,25.908,141300.0
2014-10-30 15:45:00,34.41,34.47,34.41,34.47,288200.0,25.908,25.9532,25.908,25.9532,288200.0
2014-10-30 15:50:00,34.47,34.5,34.46,34.48,243200.0,25.9532,25.9758,25.9457,25.9607,243200.0
2014-10-30 15:55:00,34.48,34.53,34.47,34.52,497100.0,25.9607,25.9984,25.9532,25.9909,497100.0
2014-10-31 09:30:00,35.0,35.12,34.97,35.12,466300.0,26.3523,26.4426,26.3297,26.4426,466300.0
2014-10-31 09:35:00,35.12,35.12,34.96,35.05,236200.0,26.4426,26.4426,26.3221,26.3899,236200.0
2014-10-31 09:40:00,35.06,35.06,34.89,34.98,201500.0,26.3974,26.3974,26.2694,26.3372,201500.0
2014-10-31 09:45:00,34.98,35.0,34.91,34.94,171500.0,26.3372,26.3523,26.2845,26.3071,171500.0
2014-10-31 09:50:00,34.94,34.96,34.85,34.89,184500.0,26.3071,26.3221,26.2393,26.2694,184500.0
2014-10-31 09:55:00,34.89,34.94,34.88,34.89,78700.0,26.2694,26.3071,26.2619,26.2694,78700.0
2014-10-31 10:00:00,34.9,34.96,34.87,34.92,126700.0,26.277,26.3221,26.2544,26.292,126700.0
2014-10-31 10:05:00,34.91,34.97,34.91,34.92,98400.0,26.2845,26.3297,26.2845,26.292,98400.0
2014-10-31 10:10:00,34.91,34.98,34.91,34.97,110600.0,26.2845,26.3372,26.2845,26.3297,110600.0
2014-10-31 10:15:00,34.97,35.03,34.97,35.03,257800.0,26.3297,26.3748,26.3297,26.3748,257800.0
2014-10-31 10:20:00,35.03,35.08,35.02,35.03,83700.0,26.3748,26.4125,26.3673,26.3748,83700.0
2014-10-31 10:25:00,35.03,35.05,35.0,35.04,83100.0,26.3748,26.3899,26.3523,26.3824,83100.0
2014-10-31 10:30:00,35.04,35.08,35.01,35.07,94900.0,26.3824,26.4125,26.3598,26.405,94900.0
2014-10-31 10:35:00,35.07,35.1,35.05,35.06,70400.0,26.405,26.4275,26.3899,26.3974,70400.0
2014-10-31 10:40:00,35.06,35.12,35.05,35.12,73000.0,26.3974,26.4426,26.3899,26.4426,73000.0
2014-10-31 10:45:00,35.12,35.16,35.1,35.1,260600.0,26.4426,26.4727,26.4275,26.4275,260600.0
2014-10-31 10:50:00,35.1,35.13,35.09,35.1,87800.0,26.4275,26.4501,26.42,26.4275,87800.0
2014-10-31 10:55:00,35.1,35.16,35.1,35.13,96900.0,26.4275,26.4727,26.4275,26.4501,96900.0
2014-10-31 11:00:00,35.12,35.14,35.06,35.13,73300.0,26.4426,26.4577,26.3974,26.4501,73300.0
2014-10-31 11:05:00,35.12,35.19,35.11,35.14,92000.0,26.4426,26.4953,26.4351,26.4577,92000.0
2014-10-31 11:10:00,35.14,35.18,35.13,35.18,91600.0,26.4577,26.4878,26.4501,26.4878,91600.0
2014-10-31 11:15:00,35.18,35.21,35.17,35.2,77800.0,26.4878,26.5104,26.4803,26.5028,77800.0
2014-10-31 11:20:00,35.2,35.21,35.17,35.17,37600.0,26.5028,26.5104,26.4803,26.4803,37600.0
2014-10-31 11:25:00,35.17,35.25,35.17,35.21,114600.0,26.4803,26.5405,26.4803,26.5104,114600.0
2014-10-31 11:30:00,35.21,35.23,35.2,35.22,69800.0,26.5104,26.5254,26.5028,26.5179,69800.0
2014-10-31 11:35:00,35.22,35.23,35.19,35.2,96500.0,26.5179,26.5254,26.4953,26.5028,96500.0
2014-10-31 11:40:00,35.19,35.2,35.11,35.15,236200.0,26.4953,26.5028,26.4351,26.4652,236200.0
2014-10-31 11:45:00,35.16,35.19,35.15,35.16,57700.0,26.4727,26.4953,26.4652,26.4727,57700.0
2014-10-31 11:50:00,35.16,35.17,35.11,35.12,210000.0,26.4727,26.4803,26.4351,26.4426,210000.0
2014-10-31 11:55:00,35.12,35.16,35.1,35.15,153900.0,26.4426,26.4727,26.4275,26.4652,153900.0
2014-10-31 12:00:00,35.15,35.16,35.11,35.12,111100.0,26.4652,26.4727,26.4351,26.4426,111100.0
2014-10-31 12:05:00,35.11,35.15,35.11,35.13,67700.0,26.4351,26.4652,26.4351,26.4501,67700.0
2014-10-31 12:10:00,35.14,35.15,35.12,35.14,67200.0,26.4577,26.4652,26.4426,26.4577,67200.0
2014-10-31 12:15:00,35.13,35.14,35.06,35.07,118300.0,26.4501,26.4577,26.3974,26.405,118300.0
2014-10-31 12:20:00,35.07,35.08,35.02,35.02,141700.0,26.405,26.4125,26.3673,26.3673,141700.0
2014-10-31 12:25:00,35.01,35.07,35.01,35.04,98800.0,26.3598,26.405,26.3598,26.3824,98800.0
2014-10-31 12:30:00,35.04,35.06,35.02,35.05,27900.0,26.3824,26.3974,26.3673,26.3899,27900.0
2014-10-31 12:35:00,35.06,35.08,35.01,35.03,99000.0,26.3974,26.4125,26.3598,26.3748,99000.0
2014-10-31 12:40:00,35.03,35.05,35.02,35.05,51100.0,26.3748,26.3899,26.3673,26.3899,51100.0
2014-10-31 12:45:00,35.05,35.05,35.02,35.04,39200.0,26.3899,26.3899,26.3673,26.3824,39200.0
2014-10-31 12:50:00,35.04,35.07,35.03,35.05,35800.0,26.3824,26.405,26.3748,26.3899,35800.0
2014-10-31 12:55:00,35.04,35.06,35.02,35.05,58100.0,26.3824,26.3974,26.3673,26.3899,58100.0
2014-10-31 13:00:00,35.05,35.09,35.04,35.07,52900.0,26.3899,26.42,26.3824,26.405,52900.0
2014-10-31 13:05:00,35.08,35.09,35.06,35.08,29900.0,26.4125,26.42,26.3974,26.4125,29900.0
2014-10-31 13:10:00,35.07,35.08,35.06,35.07,47000.0,26.405,26.4125,26.3974,26.405,47000.0
2014-10-31 13:15:00,35.07,35.08,35.06,35.07,19300.0,26.405,26.4125,26.3974,26.405,19300.0
2014-10-31 13:20:00,35.07,35.08,35.03,35.05,74800.0,26.405,26.4125,26.3748,26.3899,74800.0
2014-10-31 13:25:00,35.06,35.07,35.03,35.03,51200.0,26.3974,26.405,26.3748,26.3748,51200.0
2014-10-31 13:30:00,35.04,35.05,35.01,35.03,101500.0,26.3824,26.3899,26.3598,26.3748,101500.0
2014-10-31 13:35:00,35.03,35.05,35.02,35.04,56400.0,26.3748,26.3899,26.3673,26.3824,56400.0
2014-10-31 13:40:00,35.05,35.06,35.03,35.05,27800.0,26.3899,26.3974,26.3748,26.3899,27800.0
2014-10-31 13:45:00,35.05,35.1,35.03,35.04,254400.0,26.3899,26.4275,26.3748,26.3824,254400.0
2014-10-31 13:50:00,35.03,35.03,34.96,34.98,131100.0,26.3748,26.3748,26.3221,26.3372,131100.0
2014-10-31 13:55:00,34.98,35.0,34.96,35.0,67500.0,26.3372,26.3523,26.3221,26.3523,67500.0
2014-10-31 14:00:00,34.99,35.01,34.98,34.98,42200.0,26.3447,26.3598,26.3372,26.3372,42200.0
2014-10-31 14:05:00,34.99,35.02,34.95,34.96,132200.0,26.3447,26.3673,26.3146,26.3221,132200.0
2014-10-31 14:10:00,34.96,35.01,34.94,35.0,79900.0,26.3221,26.3598,26.3071,26.3523,79900.0
2014-10-31 14:15:00,35.01,35.02,34.96,34.97,47600.0,26.3598,26.3673,26.3221,26.3297,47600.0
2014-10-31 14:20:00,34.98,35.0,34.96,34.96,51600.0,26.3372,26.3523,26.3221,26.3221,51600.0
2014-10-31 14:25:00,34.95,34.97,34.94,34.97,25100.0,26.3146,26.3297,26.3071,26.3297,25100.0
2014-10-31 14:30:00,34.97,34.97,34.96,34.97,10600.0,26.3297,26.3297,26.3221,26.3297,10600.0
2014-10-31 14:35:00,34.97,34.98,34.93,34.95,125900.0,26.3297,26.3372,26.2996,26.3146,125900.0
2014-10-31 14:40:00,34.95,34.95,34.91,34.94,53600.0,26.3146,26.3146,26.2845,26.3071,53600.0
2014-10-31 14:45:00,34.94,34.94,34.87,34.87,67600.0,26.3071,26.3071,26.2544,26.2544,67600.0
2014-10-31 14:50:00,34.88,34.91,34.87,34.87,56900.0,26.2619,26.2845,26.2544,26.2544,56900.0
2014-10-31 14:55:00,34.88,34.93,34.87,34.91,64000.0,26.2619,26.2996,26.2544,26.2845,64000.0
2014-10-31 15:00:00,34.91,34.93,34.88,34.88,93700.0,26.2845,26.2996,26.2619,26.2619,93700.0
2014-10-31 15:05:00,34.89,34.91,34.88,34.91,94100.0,26.2694,26.2845,26.2619,26.2845,94100.0
2014-10-31 15:10:00,34.91,34.91,34.87,34.9,56300.0,26.2845,26.2845,26.2544,26.277,56300.0
2014-10-31 15:15:00,34.9,34.9,34.87,34.87,77600.0,26.277,26.277,26.2544,26.2544,77600.0
2014-10-31 15:20:00,34.87,34.89,34.86,34.89,99800.0,26.2544,26.2694,26.2468,26.2694,99800.0
2014-10-31 15:25:00,34.9,34.92,34.88,34.89,196900.0,26.277,26.292,26.2619,26.2694,196900.0
2014-10-31 15:30:00,34.89,34.91,34.88,34.9,205400.0,26.2694,26.2845,26.2619,26.277,205400.0
2014-10-31 15:35:00,34.91,34.92,34.89,34.9,157700.0,26.2845,26.292,26.2694,26.277,157700.0
2014-10-31 15:40:00,34.9,34.97,34.89,34.94,257700.0,26.277,26.3297,26.2694,26.3071,257700.0
2014-10-31 15:45:00,34.94,34.95,34.9,34.91,324400.0,26.3071,26.3146,26.277,26.2845,324400.0
2014-10-31 15:50:00,34.91,34.94,34.89,34.9,408900.0,26.2845,26.3071,26.2694,26.277,408900.0
2014-10-31 15:55:00,34.9,34.93,34.9,34.92,818600.0,26.277,26.2996,26.277,26.292,818600.0
2014-11-03 09:30:00,35.05,35.18,34.97,35.04,202200.0,26.3899,26.4878,26.3297,26.3824,202200.0
2014-11-03 09:35:00,35.04,35.11,34.99,35.09,172300.0,26.3824,26.4351,26.3447,26.42,172300.0
2014-11-03 09:40:00,35.09,35.09,34.95,35.06,92600.0,26.42,26.42,26.3146,26.3974,92600.0
2014-11-03 09:45:00,35.06,35.06,34.96,35.02,54000.0,26.3974,26.3974,26.3221,26.3673,54000.0
2014-11-03 09:50:00,35.02,35.09,35.02,35.09,69400.0,26.3673,26.42,26.3673,26.42,69400.0
2014-11-03 09:55:00,35.09,35.12,35.09,35.11,81800.0,26.42,26.4426,26.42,26.4351,81800.0
2014-11-03 10:00:00,35.12,35.2,35.12,35.16,176300.0,26.4426,26.5028,26.4426,26.4727,176300.0
2014-11-03 10:05:00,35.15,35.16,35.06,35.06,84900.0,26.4652,26.4727,26.3974,26.3974,84900.0
2014-11-03 10:10:00,35.05,35.11,35.04,35.04,109900.0,26.3899,26.4351,26.3824,26.3824,109900.0
2014-11-03 10:15:00,35.03,35.03,34.98,34.98,64000.0,26.3748,26.3748,26.3372,26.3372,64000.0
2014-11-03 10:20:00,34.97,34.98,34.93,34.95,63900.0,26.3297,26.3372,26.2996,26.3146,63900.0
2014-11-03 10:25:00,34.95,34.96,34.92,34.93,64500.0,26.3146,26.3221,26.292,26.2996,64500.0
2014-11-03 10:30:00,34.93,34.98,34.92,34.97,54300.0,26.2996,26.3372,26.292,26.3297,54300.0
2014-11-03 10:35:00,34.97,35.0,34.95,34.98,42300.0,26.3297,26.3523,26.3146,26.3372,42300.0
2014-11-03 10:40:00,34.98,35.0,34.96,34.97,32800.0,26.3372,26.3523,26.3221,26.3297,32800.0
2014-11-03 10:45:00,34.97,34.97,34.92,34.93,51600.0,26.3297,26.3297,26.292,26.2996,51600.0
2014-11-03 10:50:00,34.92,34.97,34.92,34.96,50400.0,26.292,26.3297,26.292,26.3221,50400.0
2014-11-03 10:55:00,34.97,35.01,34.95,34.99,122300.0,26.3297,26.3598,26.3146,26.3447,122300.0
2014-11-03 11:00:00,34.98,35.01,34.96,34.99,101400.0,26.3372,26.3598,26.3221,26.3447,101400.0
2014-11-03 11:05:00,34.99,35.0,34.95,34.96,46700.0,26.3447,26.3523,26.3146,26.3221,46700.0
2014-11-03 11:10:00,34.97,34.99,34.94,34.95,47200.0,26.3297,26.3447,26.3071,26.3146,47200.0
2014-11-03 11:15:00,34.96,34.98,34.9,34.91,56400.0,26.3221,26.3372,26.277,26.2845,56400.0
2014-11-03 11:20:00,34.91,34.92,34.9,34.92,28100.0,26.2845,26.292,26.277,26.292,28100.0
2014-11-03 11:25:00,34.91,34.91,34.88,34.9,57700.0,26.2845,26.2845,26.2619,26.277,57700.0
2014-11-03 11:30:00,34.9,34.93,34.84,34.88,53100.0,26.277,26.2996,26.2318,26.2619,53100.0
2014-11-03 11:35:00,34.87,34.9,34.87,34.87,36000.0,26.2544,26.277,26.2544,26.2544,36000.0
2014-11-03 11:40:00,34.88,34.92,34.86,34.92,39800.0,26.2619,26.292,26.2468,26.292,39800.0
2014-11-03 11:45:00,34.92,34.95,34.9,34.94,51800.0,26.292,26.3146,26.277,26.3071,51800.0
2014-11-03 11:50:00,34.95,34.95,34.91,34.92,50700.0,26.3146,26.3146,26.2845,26.292,50700.0
2014-11-03 11:55:00,34.92,34.95,34.92,34.93,53400.0,26.292,26.3146,26.292,26.2996,53400.0
2014-11-03 12:00:00,34.93,34.95,34.92,34.95,60500.0,26.2996,26.3146,26.292,26.3146,60500.0
2014-11-03 12:05:00,34.95,34.98,34.94,34.98,50900.0,26.3146,26.3372,26.3071,26.3372,50900.0
2014-11-03 12:10:00,34.97,34.97,34.93,34.94,57100.0,26.3297,26.3297,26.2996,26.3071,57100.0
2014-11-03 12:15:00,34.93,34.96,34.93,34.95,25100.0,26.2996,26.3221,26.2996,26.3146,25100.0
2014-11-03 12:20:00,34.95,34.96,34.93,34.95,37900.0,26.3146,26.3221,26.2996,26.3146,37900.0
2014-11-03 12:25:00,34.95,34.97,34.91,34.93,62900.0,26.3146,26.3297,26.2845,26.2996,62900.0
2014-11-03 12:30:00,34.92,34.93,34.89,34.89,49600.0,26.292,26.2996,26.2694,26.2694,49600.0
2014-11-03 12:35:00,34.9,34.9,34.87,34.88,181600.0,26.277,26.277,26.2544,26.2619,181600.0
2014-11-03 12:40:00,34.87,34.92,34.87,34.89,72400.0,26.2544,26.292,26.2544,26.2694,72400.0
2014-11-03 12:45:00,34.89,34.9,34.89,34.9,26400.0,26.2694,26.277,26.2694,26.277,26400.0
2014-11-03 12:50:00,34.9,34.9,34.84,34.84,55300.0,26.277,26.277,26.2318,26.2318,55300.0
2014-11-03 12:55:00,34.85,34.94,34.84,34.93,88100.0,26.2393,26.3071,26.2318,26.2996,88100.0
2014-11-03 13:00:00,34.92,34.93,34.88,34.89,41900.0,26.292,26.2996,26.2619,26.2694,41900.0
2014-11-03 13:05:00,34.9,34.92,34.88,34.9,41300.0,26.277,26.292,26.2619,26.277,41300.0
2014-11-03 13:10:00,34.9,34.91,34.89,34.9,42300.0,26.277,26.2845,26.2694,26.277,42300.0
2014-11-03 13:15:00,34.9,34.91,34.88,34.9,64400.0,26.277,26.2845,26.2619,26.277,64400.0
2014-11-03 13:20:00,34.89,34.92,34.87,34.92,51400.0,26.2694,26.292,26.2544,26.292,51400.0
2014-11-03 13:25:00,34.92,34.95,34.9,34.93,39900.0,26.292,26.3146,26.277,26.2996,39900.0
2014-11-03 13:30:00,34.93,34.94,34.9,34.92,81000.0,26.2996,26.3071,26.277,26.292,81000.0
2014-11-03 13:35:00,34.92,34.96,34.92,34.93,33700.0,26.292,26.3221,26.292,26.2996,33700.0
2014-11-03 13:40:00,34.92,34.95,34.91,34.92,55900.0,26.292,26.3146,26.2845,26.292,55900.0
2014-11-03 13:45:00,34.92,34.94,34.91,34.94,44400.0,26.292,26.3071,26.2845,26.3071,44400.0
2014-11-03 13:50:00,34.94,34.95,34.92,34.95,57600.0,26.3071,26.3146,26.292,26.3146,57600.0
2014-11-03 13:55:00,34.96,34.97,34.94,34.95,37200.0,26.3221,26.3297,26.3071,26.3146,37200.0
2014-11-03 14:00:00,34.95,34.98,34.95,34.95,52900.0,26.3146,26.3372,26.3146,26.3146,52900.0
2014-11-03 14:05:00,34.96,34.96,34.9,34.91,63900.0,26.3221,26.3221,26.277,26.2845,63900.0
2014-11-03 14:10:00,34.91,34.93,34.89,34.9,143700.0,26.2845,26.2996,26.2694,26.277,143700.0
2014-11-03 14:15:00,34.89,34.91,34.88,34.89,75500.0,26.2694,26.2845,26.2619,26.2694,75500.0
2014-11-03 14:20:00,34.88,34.9,34.87,34.89,44300.0,26.2619,26.277,26.2544,26.2694,44300.0
2014-11-03 14:25:00,34.9,34.91,34.8,34.81,104100.0,26.277,26.2845,26.2017,26.2092,104100.0
2014-11-03 14:30:00,34.81,34.82,34.72,34.73,170900.0,26.2092,26.2167,26.1414,26.149,170900.0
2014-11-03 14:35:00,34.73,34.75,34.71,34.74,106200.0,26.149,26.164,26.1339,26.1565,106200.0
2014-11-03 14:40:00,34.73,34.73,34.71,34.72,101100.0,26.149,26.149,26.1339,26.1414,101100.0
2014-11-03 14:45:00,34.73,34.73,34.65,34.67,190400.0,26.149,26.149,26.0887,26.1038,190400.0
2014-11-03 14:50:00,34.68,34.72,34.68,34.7,50500.0,26.1113,26.1414,26.1113,26.1264,50500.0
2014-11-03 14:55:00,34.7,34.72,34.7,34.72,44700.0,26.1264,26.1414,26.1264,26.1414,44700.0
2014-11-03 15:00:00,34.71,34.74,34.7,34.73,95200.0,26.1339,26.1565,26.1264,26.149,95200.0
2014-11-03 15:05:00,34.73,34.77,34.72,34.76,81200.0,26.149,26.1791,26.1414,26.1716,81200.0
2014-11-03 15:10:00,34.76,34.77,34.75,34.76,68500.0,26.1716,26.1791,26.164,26.1716,68500.0
2014-11-03 15:15:00,34.75,34.75,34.7,34.73,142900.0,26.164,26.164,26.1264,26.149,142900.0
2014-11-03 15:20:00,34.73,34.75,34.72,34.73,142600.0,26.149,26.164,26.1414,26.149,142600.0
2014-11-03 15:25:00,34.73,34.74,34.64,34.65,88100.0,26.149,26.1565,26.0812,26.0887,88100.0
2014-11-03 15:30:00,34.66,34.73,34.66,34.73,112500.0,26.0963,26.149,26.0963,26.149,112500.0
2014-11-03 15:35:00,34.73,34.75,34.7,34.72,102700.0,26.149,26.164,26.1264,26.1414,102700.0
2014-11-03 15:40:00,34.72,34.76,34.71,34.72,273500.0,26.1414,26.1716,26.1339,26.1414,273500.0
2014-11-03 15:45:00,34.72,34.75,34.68,34.68,394500.0,26.1414,26.164,26.1113,26.1113,394500.0
2014-11-03 15:50:00,34.69,34.74,34.68,34.71,270700.0,26.1189,26.1565,26.1113,26.1339,270700.0
2014-11-03 15:55:00,34.71,34.75,34.7,34.72,313500.0,26.1339,26.164,26.1264,26.1414,313500.0
2014-11-04 09:30:00,34.72,34.79,34.69,34.76,224900.0,26.1414,26.1941,26.1189,26.1716,224900.0
2014-11-04 09:35:00,34.78,34.83,34.66,34.72,220600.0,26.1866,26.2243,26.0963,26.1414,220600.0
2014-11-04 09:40:00,34.71,34.73,34.54,34.57,223100.0,26.1339,26.149,26.0059,26.0285,223100.0
2014-11-04 09:45:00,34.57,34.69,34.56,34.69,88700.0,26.0285,26.1189,26.021,26.1189,88700.0
2014-11-04 09:50:00,34.68,34.71,34.62,34.71,143500.0,26.1113,26.1339,26.0661,26.1339,143500.0
2014-11-04 09:55:00,34.71,34.71,34.63,34.63,99300.0,26.1339,26.1339,26.0737,26.0737,99300.0
2014-11-04 10:00:00,34.63,34.76,34.63,34.75,90300.0,26.0737,26.1716,26.0737,26.164,90300.0
2014-11-04 10:05:00,34.75,34.78,34.69,34.74,104100.0,26.164,26.1866,26.1189,26.1565,104100.0
2014-11-04 10:10:00,34.75,34.79,34.72,34.73,90500.0,26.164,26.1941,26.1414,26.149,90500.0
2014-11-04 10:15:00,34.72,34.72,34.64,34.66,89700.0,26.1414,26.1414,26.0812,26.0963,89700.0
2014-11-04 10:20:00,34.68,34.77,34.66,34.71,99200.0,26.1113,26.1791,26.0963,26.1339,99200.0
2014-11-04 10:25:00,34.71,34.72,34.58,34.59,176400.0,26.1339,26.1414,26.036,26.0436,176400.0
2014-11-04 10:30:00,34.58,34.6,34.52,34.52,63400.0,26.036,26.0511,25.9909,25.9909,63400.0
2014-11-04 10:35:00,34.53,34.6,34.53,34.6,231000.0,25.9984,26.0511,25.9984,26.0511,231000.0
2014-11-04 10:40:00,34.59,34.64,34.59,34.59,185000.0,26.0436,26.0812,26.0436,26.0436,185000.0
2014-11-04 10:45:00,34.59,34.59,34.52,34.52,108500.0,26.0436,26.0436,25.9909,25.9909,108500.0
2014-11-04 10:50:00,34.52,34.59,34.51,34.56,140500.0,25.9909,26.0436,25.9833,26.021,140500.0
2014-11-04 10:55:00,34.56,34.56,34.44,34.46,292000.0,26.021,26.021,25.9306,25.9457,292000.0
2014-11-04 11:00:00,34.45,34.48,34.43,34.46,144400.0,25.9381,25.9607,25.9231,25.9457,144400.0
2014-11-04 11:05:00,34.47,34.5,34.43,34.45,108000.0,25.9532,25.9758,25.9231,25.9381,108000.0
2014-11-04 11:10:00,34.44,34.54,34.43,34.52,110400.0,25.9306,26.0059,25.9231,25.9909,110400.0
2014-11-04 11:15:00,34.52,34.55,34.49,34.52,118400.0,25.9909,26.0134,25.9683,25.9909,118400.0
2014-11-04 11:20:00,34.51,34.55,34.47,34.55,88600.0,25.9833,26.0134,25.9532,26.0134,88600.0
2014-11-04 11:25:00,34.55,34.63,34.55,34.62,340500.0,26.0134,26.0737,26.0134,26.0661,340500.0
2014-11-04 11:30:00,34.62,34.63,34.58,34.61,44100.0,26.0661,26.0737,26.036,26.0586,44100.0
2014-11-04 11:35:00,34.6,34.62,34.56,34.57,110800.0,26.0511,26.0661,26.021,26.0285,110800.0
2014-11-04 11:40:00,34.57,34.58,34.51,34.56,52200.0,26.0285,26.036,25.9833,26.021,52200.0
2014-11-04 11:45:00,34.56,34.58,34.52,34.58,57200.0,26.021,26.036,25.9909,26.036,57200.0
2014-11-04 11:50:00,34.58,34.59,34.54,34.58,236900.0,26.036,26.0436,26.0059,26.036,236900.0
2014-11-04 11:55:00,34.58,34.59,34.56,34.58,112200.0,26.036,26.0436,26.021,26.036,112200.0
2014-11-04 12:00:00,34.58,34.64,34.56,34.64,93000.0,26.036,26.0812,26.021,26.0812,93000.0
2014-11-04 12:05:00,34.64,34.66,34.61,34.66,134600.0,26.0812,26.0963,26.0586,26.0963,134600.0
2014-11-04 12:10:00,34.66,34.66,34.63,34.66,45800.0,26.0963,26.0963,26.0737,26.0963,45800.0
2014-11-04 12:15:00,34.66,34.66,34.63,34.63,37200.0,26.0963,26.0963,26.0737,26.0737,37200.0
2014-11-04 12:20:00,34.63,34.66,34.62,34.66,91700.0,26.0737,26.0963,26.0661,26.0963,91700.0
2014-11-04 12:25:00,34.66,34.68,34.64,34.64,33500.0,26.0963,26.1113,26.0812,26.0812,33500.0
2014-11-04 12:30:00,34.65,34.67,34.64,34.64,62100.0,26.0887,26.1038,26.0812,26.0812,62100.0
2014-11-04 12:35:00,34.65,34.66,34.63,34.64,30800.0,26.0887,26.0963,26.0737,26.0812,30800.0
2014-11-04 12:40:00,34.65,34.69,34.63,34.68,70100.0,26.0887,26.1189,26.0737,26.1113,70100.0
2014-11-04 12:45:00,34.69,34.74,34.69,34.71,99600.0,26.1189,26.1565,26.1189,26.1339,99600.0
2014-11-04 12:50:00,34.7,34.73,34.69,34.7,27800.0,26.1264,26.149,26.1189,26.1264,27800.0
2014-11-04 12:55:00,34.69,34.72,34.68,34.71,46800.0,26.1189,26.1414,26.1113,26.1339,46800.0
2014-11-04 13:00:00,34.72,34.73,34.69,34.7,65800.0,26.1414,26.149,26.1189,26.1264,65800.0
2014-11-04 13:05:00,34.7,34.72,34.69,34.69,22700.0,26.1264,26.1414,26.1189,26.1189,22700.0
2014-11-04 13:10:00,34.7,34.72,34.7,34.72,44200.0,26.1264,26.1414,26.1264,26.1414,44200.0
2014-11-04 13:15:00,34.73,34.73,34.68,34.68,44600.0,26.149,26.149,26.1113,26.1113,44600.0
2014-11-04 13:20:00,34.68,34.69,34.65,34.67,68900.0,26.1113,26.1189,26.0887,26.1038,68900.0
2014-11-04 13:25:00,34.67,34.7,34.66,34.69,36900.0,26.1038,26.1264,26.0963,26.1189,36900.0
2014-11-04 13:30:00,34.69,34.69,34.62,34.63,38300.0,26.1189,26.1189,26.0661,26.0737,38300.0
2014-11-04 13:35:00,34.63,34.65,34.62,34.62,26800.0,26.0737,26.0887,26.0661,26.0661,26800.0
2014-11-04 13:40:00,34.63,34.65,34.61,34.63,45700.0,26.0737,26.0887,26.0586,26.0737,45700.0
2014-11-04 13:45:00,34.63,34.7,34.63,34.69,50000.0,26.0737,26.1264,26.0737,26.1189,50000.0
2014-11-04 13:50:00,34.69,34.77,34.68,34.75,60600.0,26.1189,26.1791,26.1113,26.164,60600.0
2014-11-04 13:55:00,34.74,34.8,34.72,34.77,123200.0,26.1565,26.2017,26.1414,26.1791,123200.0
2014-11-04 14:00:00,34.77,34.8,34.76,34.77,51300.0,26.1791,26.2017,26.1716,26.1791,51300.0
2014-11-04 14:05:00,34.77,34.77,34.72,34.73,59200.0,26.1791,26.1791,26.1414,26.149,59200.0
2014-11-04 14:10:00,34.73,34.73,34.69,34.71,80000.0,26.149,26.149,26.1189,26.1339,80000.0
2014-11-04 14:15:00,34.71,34.72,34.67,34.67,41100.0,26.1339,26.1414,26.1038,26.1038,41100.0
2014-11-04 14:20:00,34.67,34.69,34.61,34.61,91800.0,26.1038,26.1189,26.0586,26.0586,91800.0
2014-11-04 14:25:00,34.62,34.67,34.61,34.64,108000.0,26.0661,26.1038,26.0586,26.0812,108000.0
2014-11-04 14:30:00,34.64,34.65,34.6,34.62,39400.0,26.0812,26.0887,26.0511,26.0661,39400.0
2014-11-04 14:35:00,34.62,34.66,34.61,34.63,36500.0,26.0661,26.0963,26.0586,26.0737,36500.0
2014-11-04 14:40:00,34.63,34.63,34.56,34.59,49400.0,26.0737,26.0737,26.021,26.0436,49400.0
2014-11-04 14:45:00,34.59,34.63,34.57,34.6,39500.0,26.0436,26.0737,26.0285,26.0511,39500.0
2014-11-04 14:50:00,34.59,34.65,34.58,34.62,59300.0,26.0436,26.0887,26.036,26.0661,59300.0
2014-11-04 14:55:00,34.61,34.68,34.61,34.68,36500.0,26.0586,26.1113,26.0586,26.1113,36500.0
2014-11-04 15:00:00,34.68,34.69,34.64,34.66,46800.0,26.1113,26.1189,26.0812,26.0963,46800.0
2014-11-04 15:05:00,34.66,34.68,34.63,34.65,59300.0,26.0963,26.1113,26.0737,26.0887,59300.0
2014-11-04 15:10:00,34.66,34.66,34.63,34.64,59900.0,26.0963,26.0963,26.0737,26.0812,59900.0
2014-11-04 15:15:00,34.64,34.67,34.63,34.66,59800.0,26.0812,26.1038,26.0737,26.0963,59800.0
2014-11-04 15:20:00,34.66,34.7,34.65,34.7,85300.0,26.0963,26.1264,26.0887,26.1264,85300.0
2014-11-04 15:25:00,34.7,34.71,34.61,34.65,89700.0,26.1264,26.1339,26.0586,26.0887,89700.0
2014-11-04 15:30:00,34.65,34.69,34.65,34.65,111500.0,26.0887,26.1189,26.0887,26.0887,111500.0
2014-11-04 15:35:00,34.65,34.7,34.65,34.67,116400.0,26.0887,26.1264,26.0887,26.1038,116400.0
2014-11-04 15:40:00,34.66,34.73,34.66,34.72,103500.0,26.0963,26.149,26.0963,26.1414,103500.0
2014-11-04 15:45:00,34.72,34.72,34.69,34.7,164000.0,26.1414,26.1414,26.1189,26.1264,164000.0
2014-11-04 15:50:00,34.7,34.71,34.66,34.66,146200.0,26.1264,26.1339,26.0963,26.0963,146200.0
2014-11-04 15:55:00,34.67,34.68,34.65,34.66,317700.0,26.1038,26.1113,26.0887,26.0963,317700.0
2014-11-05 09:30:00,34.89,35.05,34.87,35.05,429400.0,26.2694,26.3899,26.2544,26.3899,429400.0
2014-11-05 09:35:00,35.05,35.08,34.89,34.89,338100.0,26.3899,26.4125,26.2694,26.2694,338100.0
2014-11-05 09:40:00,34.89,34.9,34.71,34.74,239700.0,26.2694,26.277,26.1339,26.1565,239700.0
2014-11-05 09:45:00,34.74,34.74,34.69,34.71,281200.0,26.1565,26.1565,26.1189,26.1339,281200.0
2014-11-05 09:50:00,34.71,34.72,34.65,34.67,189800.0,26.1339,26.1414,26.0887,26.1038,189800.0
2014-11-05 09:55:00,34.67,34.72,34.64,34.72,182700.0,26.1038,26.1414,26.0812,26.1414,182700.0
2014-11-05 10:00:00,34.72,34.86,34.69,34.86,134200.0,26.1414,26.2468,26.1189,26.2468,134200.0
2014-11-05 10:05:00,34.86,34.9,34.84,34.89,112700.0,26.2468,26.277,26.2318,26.2694,112700.0
2014-11-05 10:10:00,34.9,34.9,34.84,34.84,98700.0,26.277,26.277,26.2318,26.2318,98700.0
2014-11-05 10:15:00,34.85,34.9,34.84,34.9,244900.0,26.2393,26.277,26.2318,26.277,244900.0
2014-11-05 10:20:00,34.89,34.91,34.88,34.9,207100.0,26.2694,26.2845,26.2619,26.277,207100.0
2014-11-05 10:25:00,34.9,34.9,34.84,34.87,113900.0,26.277,26.277,26.2318,26.2544,113900.0
2014-11-05 10:30:00,34.87,34.91,34.82,34.84,160700.0,26.2544,26.2845,26.2167,26.2318,160700.0
2014-11-05 10:35:00,34.84,34.9,34.84,34.9,93100.0,26.2318,26.277,26.2318,26.277,93100.0
2014-11-05 10:40:00,34.9,34.91,34.84,34.84,111000.0,26.277,26.2845,26.2318,26.2318,111000.0
2014-11-05 10:45:00,34.84,34.86,34.81,34.84,83500.0,26.2318,26.2468,26.2092,26.2318,83500.0
2014-11-05 10:50:00,34.84,34.88,34.84,34.86,94400.0,26.2318,26.2619,26.2318,26.2468,94400.0
2014-11-05 10:55:00,34.85,34.87,34.82,34.85,77600.0,26.2393,26.2544,26.2167,26.2393,77600.0
2014-11-05 11:00:00,34.86,34.91,34.86,34.88,58200.0,26.2468,26.2845,26.2468,26.2619,58200.0
2014-11-05 11:05:00,34.89,34.9,34.86,34.87,89700.0,26.2694,26.277,26.2468,26.2544,89700.0
2014-11-05 11:10:00,34.88,34.9,34.84,34.89,76800.0,26.2619,26.277,26.2318,26.2694,76800.0
2014-11-05 11:15:00,34.88,34.92,34.87,34.92,89100.0,26.2619,26.292,26.2544,26.292,89100.0
2014-11-05 11:20:00,34.92,34.98,34.92,34.95,180800.0,26.292,26.3372,26.292,26.3146,180800.0
2014-11-05 11:25:00,34.95,34.96,34.91,34.91,57300.0,26.3146,26.3221,26.2845,26.2845,57300.0
2014-11-05 11:30:00,34.91,34.92,34.87,34.87,94300.0,26.2845,26.292,26.2544,26.2544,94300.0
2014-11-05 11:35:00,34.88,34.88,34.84,34.87,48100.0,26.2619,26.2619,26.2318,26.2544,48100.0
2014-11-05 11:40:00,34.88,34.89,34.82,34.83,63000.0,26.2619,26.2694,26.2167,26.2243,63000.0
2014-11-05 11:45:00,34.83,34.83,34.78,34.8,103600.0,26.2243,26.2243,26.1866,26.2017,103600.0
2014-11-05 11:50:00,34.8,34.81,34.8,34.8,62100.0,26.2017,26.2092,26.2017,26.2017,62100.0
2014-11-05 11:55:00,34.8,34.85,34.78,34.84,91800.0,26.2017,26.2393,26.1866,26.2318,91800.0
2014-11-05 12:00:00,34.84,34.9,34.83,34.87,48100.0,26.2318,26.277,26.2243,26.2544,48100.0
2014-11-05 12:05:00,34.86,34.87,34.84,34.86,36600.0,26.2468,26.2544,26.2318,26.2468,36600.0
2014-11-05 12:10:00,34.85,34.89,34.84,34.89,45700.0,26.2393,26.2694,26.2318,26.2694,45700.0
2014-11-05 12:15:00,34.88,34.89,34.85,34.87,40800.0,26.2619,26.2694,26.2393,26.2544,40800.0
2014-11-05 12:20:00,34.87,34.88,34.85,34.87,38700.0,26.2544,26.2619,26.2393,26.2544,38700.0
2014-11-05 12:25:00,34.86,34.87,34.83,34.85,56500.0,26.2468,26.2544,26.2243,26.2393,56500.0
2014-11-05 12:30:00,34.86,34.88,34.85,34.88,41700.0,26.2468,26.2619,26.2393,26.2619,41700.0
2014-11-05 12:35:00,34.88,34.9,34.87,34.89,61600.0,26.2619,26.277,26.2544,26.2694,61600.0
2014-11-05 12:40:00,34.89,34.9,34.88,34.9,45800.0,26.2694,26.277,26.2619,26.277,45800.0
2014-11-05 12:45:00,34.9,34.92,34.87,34.88,74700.0,26.277,26.292,26.2544,26.2619,74700.0
2014-11-05 12:50:00,34.88,34.89,34.86,34.88,27500.0,26.2619,26.2694,26.2468,26.2619,27500.0
2014-11-05 12:55:00,34.88,34.89,34.87,34.88,29200.0,26.2619,26.2694,26.2544,26.2619,29200.0
2014-11-05 13:00:00,34.88,34.91,34.87,34.9,58400.0,26.2619,26.2845,26.2544,26.277,58400.0
2014-11-05 13:05:00,34.9,34.9,34.88,34.9,53300.0,26.277,26.277,26.2619,26.277,53300.0
2014-11-05 13:10:00,34.89,34.93,34.88,34.93,85900.0,26.2694,26.2996,26.2619,26.2996,85900.0
2014-11-05 13:15:00,34.92,34.93,34.87,34.88,59900.0,26.292,26.2996,26.2544,26.2619,59900.0
2014-11-05 13:20:00,34.87,34.91,34.86,34.91,76800.0,26.2544,26.2845,26.2468,26.2845,76800.0
2014-11-05 13:25:00,34.91,34.93,34.9,34.93,66900.0,26.2845,26.2996,26.277,26.2996,66900.0
2014-11-05 13:30:00,34.93,34.98,34.93,34.94,78100.0,26.2996,26.3372,26.2996,26.3071,78100.0
2014-11-05 13:35:00,34.94,34.95,34.88,34.88,90000.0,26.3071,26.3146,26.2619,26.2619,90000.0
2014-11-05 13:40:00,34.88,34.89,34.85,34.86,67100.0,26.2619,26.2694,26.2393,26.2468,67100.0
2014-11-05 13:45:00,34.86,34.87,34.84,34.87,78500.0,26.2468,26.2544,26.2318,26.2544,78500.0
2014-11-05 13:50:00,34.87,34.87,34.84,34.84,54400.0,26.2544,26.2544,26.2318,26.2318,54400.0
2014-11-05 13:55:00,34.84,34.87,34.83,34.85,58400.0,26.2318,26.2544,26.2243,26.2393,58400.0
2014-11-05 14:00:00,34.84,34.85,34.83,34.83,49200.0,26.2318,26.2393,26.2243,26.2243,49200.0
2014-11-05 14:05:00,34.83,34.84,34.81,34.82,42000.0,26.2243,26.2318,26.2092,26.2167,42000.0
2014-11-05 14:10:00,34.82,34.86,34.81,34.84,58100.0,26.2167,26.2468,26.2092,26.2318,58100.0
2014-11-05 14:15:00,34.84,34.87,34.83,34.87,54800.0,26.2318,26.2544,26.2243,26.2544,54800.0
2014-11-05 14:20:00,34.87,34.89,34.84,34.86,155600.0,26.2544,26.2694,26.2318,26.2468,155600.0
2014-11-05 14:25:00,34.86,34.87,34.85,34.86,57300.0,26.2468,26.2544,26.2393,26.2468,57300.0
2014-11-05 14:30:00,34.86,34.89,34.84,34.87,137000.0,26.2468,26.2694,26.2318,26.2544,137000.0
2014-11-05 14:35:00,34.87,34.88,34.84,34.86,59800.0,26.2544,26.2619,26.2318,26.2468,59800.0
2014-11-05 14:40:00,34.86,34.86,34.83,34.85,54400.0,26.2468,26.2468,26.2243,26.2393,54400.0
2014-11-05 14:45:00,34.85,34.86,34.84,34.85,51600.0,26.2393,26.2468,26.2318,26.2393,51600.0
2014-11-05 14:50:00,34.85,34.87,34.83,34.87,169200.0,26.2393,26.2544,26.2243,26.2544,169200.0
2014-11-05 14:55:00,34.87,34.91,34.85,34.91,131900.0,26.2544,26.2845,26.2393,26.2845,131900.0
2014-11-05 15:00:00,34.91,34.94,34.9,34.9,64800.0,26.2845,26.3071,26.277,26.277,64800.0
2014-11-05 15:05:00,34.91,34.91,34.87,34.89,74000.0,26.2845,26.2845,26.2544,26.2694,74000.0
2014-11-05 15:10:00,34.89,34.92,34.87,34.92,90700.0,26.2694,26.292,26.2544,26.292,90700.0
2014-11-05 15:15:00,34.91,34.92,34.9,34.91,87000.0,26.2845,26.292,26.277,26.2845,87000.0
2014-11-05 15:20:00,34.91,34.92,34.88,34.9,86900.0,26.2845,26.292,26.2619,26.277,86900.0
2014-11-05 15:25:00,34.9,34.95,34.89,34.94,121500.0,26.277,26.3146,26.2694,26.3071,121500.0
2014-11-05 15:30:00,34.93,34.93,34.88,34.9,212300.0,26.2996,26.2996,26.2619,26.277,212300.0
2014-11-05 15:35:00,34.9,34.91,34.87,34.88,181900.0,26.277,26.2845,26.2544,26.2619,181900.0
2014-11-05 15:40:00,34.88,34.91,34.87,34.89,161000.0,26.2619,26.2845,26.2544,26.2694,161000.0
2014-11-05 15:45:00,34.89,34.89,34.84,34.87,239200.0,26.2694,26.2694,26.2318,26.2544,239200.0
2014-11-05 15:50:00,34.87,34.9,34.87,34.89,260700.0,26.2544,26.277,26.2544,26.2694,260700.0
2014-11-05 15:55:00,34.89,34.92,34.88,34.9,425500.0,26.2694,26.292,26.2619,26.277,425500.0
2014-11-06 09:30:00,35.05,35.23,34.99,35.19,364200.0,26.3899,26.5254,26.3447,26.4953,364200.0
2014-11-06 09:35:00,35.19,35.28,35.02,35.12,357500.0,26.4953,26.5631,26.3673,26.4426,357500.0
2014-11-06 09:40:00,35.12,35.2,35.08,35.19,199600.0,26.4426,26.5028,26.4125,26.4953,199600.0
2014-11-06 09:45:00,35.2,35.24,35.16,35.22,165000.0,26.5028,26.533,26.4727,26.5179,165000.0
2014-11-06 09:50:00,35.22,35.23,35.1,35.1,141200.0,26.5179,26.5254,26.4275,26.4275,141200.0
2014-11-06 09:55:00,35.1,35.1,34.95,35.02,229700.0,26.4275,26.4275,26.3146,26.3673,229700.0
2014-11-06 10:00:00,35.02,35.05,34.93,34.95,102800.0,26.3673,26.3899,26.2996,26.3146,102800.0
2014-11-06 10:05:00,34.96,35.05,34.94,35.02,98100.0,26.3221,26.3899,26.3071,26.3673,98100.0
2014-11-06 10:10:00,35.02,35.03,34.96,34.99,112800.0,26.3673,26.3748,26.3221,26.3447,112800.0
2014-11-06 10:15:00,34.98,34.98,34.86,34.88,148200.0,26.3372,26.3372,26.2468,26.2619,148200.0
2014-11-06 10:20:00,34.88,34.94,34.88,34.92,72300.0,26.2619,26.3071,26.2619,26.292,72300.0
2014-11-06 10:25:00,34.92,34.96,34.9,34.94,109100.0,26.292,26.3221,26.277,26.3071,109100.0
2014-11-06 10:30:00,34.95,34.95,34.88,34.95,72800.0,26.3146,26.3146,26.2619,26.3146,72800.0
2014-11-06 10:35:00,34.95,35.01,34.95,35.0,54600.0,26.3146,26.3598,26.3146,26.3523,54600.0
2014-11-06 10:40:00,35.0,35.07,35.0,35.02,113100.0,26.3523,26.405,26.3523,26.3673,113100.0
2014-11-06 10:45:00,35.02,35.06,35.01,35.01,48000.0,26.3673,26.3974,26.3598,26.3598,48000.0
2014-11-06 10:50:00,35.01,35.05,34.98,35.04,56500.0,26.3598,26.3899,26.3372,26.3824,56500.0
2014-11-06 10:55:00,35.05,35.08,35.02,35.08,70400.0,26.3899,26.4125,26.3673,26.4125,70400.0
2014-11-06 11:00:00,35.07,35.13,35.07,35.11,232900.0,26.405,26.4501,26.405,26.4351,232900.0
2014-11-06 11:05:00,35.11,35.11,35.08,35.08,91800.0,26.4351,26.4351,26.4125,26.4125,91800.0
2014-11-06 11:10:00,35.08,35.08,35.03,35.05,75800.0,26.4125,26.4125,26.3748,26.3899,75800.0
2014-11-06 11:15:00,35.05,35.11,35.04,35.09,135700.0,26.3899,26.4351,26.3824,26.42,135700.0
2014-11-06 11:20:00,35.1,35.12,35.06,35.11,93500.0,26.4275,26.4426,26.3974,26.4351,93500.0
2014-11-06 11:25:00,35.11,35.14,35.09,35.14,184200.0,26.4351,26.4577,26.42,26.4577,184200.0
2014-11-06 11:30:00,35.14,35.15,35.12,35.14,52900.0,26.4577,26.4652,26.4426,26.4577,52900.0
2014-11-06 11:35:00,35.14,35.14,35.1,35.14,74500.0,26.4577,26.4577,26.4275,26.4577,74500.0
2014-11-06 11:40:00,35.14,35.16,35.13,35.16,78300.0,26.4577,26.4727,26.4501,26.4727,78300.0
2014-11-06 11:45:00,35.16,35.18,35.13,35.13,79300.0,26.4727,26.4878,26.4501,26.4501,79300.0
2014-11-06 11:50:00,35.13,35.15,35.09,35.09,105400.0,26.4501,26.4652,26.42,26.42,105400.0
2014-11-06 11:55:00,35.09,35.14,35.09,35.14,67300.0,26.42,26.4577,26.42,26.4577,67300.0
2014-11-06 12:00:00,35.14,35.14,35.08,35.09,29500.0,26.4577,26.4577,26.4125,26.42,29500.0
2014-11-06 12:05:00,35.1,35.11,35.09,35.11,34200.0,26.4275,26.4351,26.42,26.4351,34200.0
2014-11-06 12:10:00,35.11,35.17,35.11,35.15,29900.0,26.4351,26.4803,26.4351,26.4652,29900.0
2014-11-06 12:15:00,35.15,35.2,35.14,35.18,32300.0,26.4652,26.5028,26.4577,26.4878,32300.0
2014-11-06 12:20:00,35.19,35.2,35.18,35.2,25300.0,26.4953,26.5028,26.4878,26.5028,25300.0
2014-11-06 12:25:00,35.19,35.19,35.15,35.17,34200.0,26.4953,26.4953,26.4652,26.4803,34200.0
2014-11-06 12:30:00,35.17,35.19,35.16,35.19,30600.0,26.4803,26.4953,26.4727,26.4953,30600.0
2014-11-06 12:35:00,35.19,35.2,35.16,35.16,51000.0,26.4953,26.5028,26.4727,26.4727,51000.0
2014-11-06 12:40:00,35.16,35.2,35.16,35.18,58800.0,26.4727,26.5028,26.4727,26.4878,58800.0
2014-11-06 12:45:00,35.18,35.21,35.18,35.19,31700.0,26.4878,26.5104,26.4878,26.4953,31700.0
2014-11-06 12:50:00,35.2,35.22,35.19,35.19,45400.0,26.5028,26.5179,26.4953,26.4953,45400.0
2014-11-06 12:55:00,35.19,35.22,35.19,35.2,38200.0,26.4953,26.5179,26.4953,26.5028,38200.0
2014-11-06 13:00:00,35.2,35.22,35.18,35.2,34000.0,26.5028,26.5179,26.4878,26.5028,34000.0
2014-11-06 13:05:00,35.21,35.23,35.2,35.21,40400.0,26.5104,26.5254,26.5028,26.5104,40400.0
2014-11-06 13:10:00,35.21,35.23,35.2,35.22,22800.0,26.5104,26.5254,26.5028,26.5179,22800.0
2014-11-06 13:15:00,35.22,35.25,35.22,35.24,87100.0,26.5179,26.5405,26.5179,26.533,87100.0
2014-11-06 13:20:00,35.24,35.29,35.23,35.28,106700.0,26.533,26.5706,26.5254,26.5631,106700.0
2014-11-06 13:25:00,35.29,35.3,35.28,35.3,57300.0,26.5706,26.5781,26.5631,26.5781,57300.0
2014-11-06 13:30:00,35.3,35.33,35.29,35.32,69000.0,26.5781,26.6007,26.5706,26.5932,69000.0
2014-11-06 13:35:00,35.32,35.35,35.3,35.35,50800.0,26.5932,26.6158,26.5781,26.6158,50800.0
2014-11-06 13:40:00,35.35,35.37,35.34,35.35,77600.0,26.6158,26.6308,26.6082,26.6158,77600.0
2014-11-06 13:45:00,35.36,35.36,35.34,35.36,138800.0,26.6233,26.6233,26.6082,26.6233,138800.0
2014-11-06 13:50:00,35.36,35.38,35.35,35.36,174600.0,26.6233,26.6384,26.6158,26.6233,174600.0
2014-11-06 13:55:00,35.37,35.4,35.34,35.38,42900.0,26.6308,26.6534,26.6082,26.6384,42900.0
2014-11-06 14:00:00,35.39,35.39,35.35,35.35,32300.0,26.6459,26.6459,26.6158,26.6158,32300.0
2014-11-06 14:05:00,35.35,35.37,35.34,35.34,64100.0,26.6158,26.6308,26.6082,26.6082,64100.0
2014-11-06 14:10:00,35.35,35.37,35.32,35.35,43500.0,26.6158,26.6308,26.5932,26.6158,43500.0
2014-11-06 14:15:00,35.35,35.36,35.32,35.36,37900.0,26.6158,26.6233,26.5932,26.6233,37900.0
2014-11-06 14:20:00,35.36,35.4,35.35,35.4,62300.0,26.6233,26.6534,26.6158,26.6534,62300.0
2014-11-06 14:25:00,35.4,35.4,35.37,35.38,45500.0,26.6534,26.6534,26.6308,26.6384,45500.0
2014-11-06 14:30:00,35.38,35.39,35.32,35.33,63700.0,26.6384,26.6459,26.5932,26.6007,63700.0
2014-11-06 14:35:00,35.33,35.35,35.32,35.34,50200.0,26.6007,26.6158,26.5932,26.6082,50200.0
2014-11-06 14:40:00,35.34,35.37,35.34,35.36,120400.0,26.6082,26.6308,26.6082,26.6233,120400.0
2014-11-06 14:45:00,35.36,35.38,35.35,35.38,70100.0,26.6233,26.6384,26.6158,26.6384,70100.0
2014-11-06 14:50:00,35.37,35.4,35.34,35.35,172900.0,26.6308,26.6534,26.6082,26.6158,172900.0
2014-11-06 14:55:00,35.35,35.37,35.34,35.35,55800.0,26.6158,26.6308,26.6082,26.6158,55800.0
2014-11-06 15:00:00,35.36,35.36,35.33,35.34,62800.0,26.6233,26.6233,26.6007,26.6082,62800.0
2014-11-06 15:05:00,35.34,35.34,35.3,35.33,82800.0,26.6082,26.6082,26.5781,26.6007,82800.0
2014-11-06 15:10:00,35.33,35.36,35.32,35.33,59100.0,26.6007,26.6233,26.5932,26.6007,59100.0
2014-11-06 15:15:00,35.33,35.34,35.31,35.34,41900.0,26.6007,26.6082,26.5857,26.6082,41900.0
2014-11-06 15:20:00,35.34,35.34,35.32,35.34,61000.0,26.6082,26.6082,26.5932,26.6082,61000.0
2014-11-06 15:25:00,35.34,35.35,35.33,35.35,46700.0,26.6082,26.6158,26.6007,26.6158,46700.0
2014-11-06 15:30:00,35.35,35.37,35.32,35.33,86800.0,26.6158,26.6308,26.5932,26.6007,86800.0
2014-11-06 15:35:00,35.33,35.36,35.31,35.31,96900.0,26.6007,26.6233,26.5857,26.5857,96900.0
2014-11-06 15:40:00,35.31,35.34,35.31,35.33,199700.0,26.5857,26.6082,26.5857,26.6007,199700.0
2014-11-06 15:45:00,35.32,35.36,35.32,35.35,226100.0,26.5932,26.6233,26.5932,26.6158,226100.0
2014-11-06 15:50:00,35.36,35.36,35.31,35.31,336200.0,26.6233,26.6233,26.5857,26.5857,336200.0
2014-11-06 15:55:00,35.31,35.32,35.28,35.3,476600.0,26.5857,26.5932,26.5631,26.5781,476600.0
2014-11-07 09:30:00,35.64,35.67,35.4,35.42,588400.0,26.8341,26.8567,26.6534,26.6685,588400.0
2014-11-07 09:35:00,35.42,35.47,35.34,35.43,234600.0,26.6685,26.7061,26.6082,26.676,234600.0
2014-11-07 09:40:00,35.43,35.43,35.36,35.41,134800.0,26.676,26.676,26.6233,26.661,134800.0
2014-11-07 09:45:00,35.41,35.47,35.4,35.46,100000.0,26.661,26.7061,26.6534,26.6986,100000.0
2014-11-07 09:50:00,35.46,35.46,35.41,35.43,119800.0,26.6986,26.6986,26.661,26.676,119800.0
2014-11-07 09:55:00,35.42,35.51,35.42,35.47,131700.0,26.6685,26.7362,26.6685,26.7061,131700.0
2014-11-07 10:00:00,35.46,35.51,35.43,35.47,184700.0,26.6986,26.7362,26.676,26.7061,184700.0
2014-11-07 10:05:00,35.47,35.51,35.47,35.51,363800.0,26.7061,26.7362,26.7061,26.7362,363800.0
2014-11-07 10:10:00,35.51,35.57,35.51,35.53,141000.0,26.7362,26.7814,26.7362,26.7513,141000.0
2014-11-07 10:15:00,35.52,35.57,35.49,35.55,97700.0,26.7438,26.7814,26.7212,26.7664,97700.0
2014-11-07 10:20:00,35.55,35.56,35.49,35.51,113800.0,26.7664,26.7739,26.7212,26.7362,113800.0
2014-11-07 10:25:00,35.52,35.53,35.49,35.52,174000.0,26.7438,26.7513,26.7212,26.7438,174000.0
2014-11-07 10:30:00,35.52,35.53,35.49,35.52,293500.0,26.7438,26.7513,26.7212,26.7438,293500.0
2014-11-07 10:35:00,35.52,35.54,35.51,35.52,84300.0,26.7438,26.7588,26.7362,26.7438,84300.0
2014-11-07 10:40:00,35.52,35.52,35.47,35.48,108400.0,26.7438,26.7438,26.7061,26.7137,108400.0
2014-11-07 10:45:00,35.49,35.53,35.48,35.52,155100.0,26.7212,26.7513,26.7137,26.7438,155100.0
2014-11-07 10:50:00,35.51,35.52,35.48,35.5,127800.0,26.7362,26.7438,26.7137,26.7287,127800.0
2014-11-07 10:55:00,35.5,35.55,35.5,35.55,82300.0,26.7287,26.7664,26.7287,26.7664,82300.0
2014-11-07 11:00:00,35.55,35.56,35.52,35.53,42000.0,26.7664,26.7739,26.7438,26.7513,42000.0
2014-11-07 11:05:00,35.53,35.53,35.42,35.42,140500.0,26.7513,26.7513,26.6685,26.6685,140500.0
2014-11-07 11:10:00,35.42,35.49,35.42,35.49,71400.0,26.6685,26.7212,26.6685,26.7212,71400.0
2014-11-07 11:15:00,35.48,35.51,35.48,35.5,101900.0,26.7137,26.7362,26.7137,26.7287,101900.0
2014-11-07 11:20:00,35.5,35.53,35.48,35.52,82400.0,26.7287,26.7513,26.7137,26.7438,82400.0
2014-11-07 11:25:00,35.53,35.55,35.52,35.55,70600.0,26.7513,26.7664,26.7438,26.7664,70600.0
2014-11-07 11:30:00,35.55,35.58,35.53,35.53,79200.0,26.7664,26.789,26.7513,26.7513,79200.0
2014-11-07 11:35:00,35.53,35.54,35.51,35.54,71300.0,26.7513,26.7588,26.7362,26.7588,71300.0
2014-11-07 11:40:00,35.54,35.54,35.53,35.54,13500.0,26.7588,26.7588,26.7513,26.7588,13500.0
2014-11-07 11:45:00,35.54,35.57,35.53,35.57,78600.0,26.7588,26.7814,26.7513,26.7814,78600.0
2014-11-07 11:50:00,35.56,35.57,35.55,35.55,88000.0,26.7739,26.7814,26.7664,26.7664,88000.0
2014-11-07 11:55:00,35.56,35.56,35.52,35.53,42300.0,26.7739,26.7739,26.7438,26.7513,42300.0
2014-11-07 12:00:00,35.53,35.53,35.49,35.5,77500.0,26.7513,26.7513,26.7212,26.7287,77500.0
2014-11-07 12:05:00,35.5,35.54,35.49,35.53,88600.0,26.7287,26.7588,26.7212,26.7513,88600.0
2014-11-07 12:10:00,35.53,35.56,35.53,35.56,84200.0,26.7513,26.7739,26.7513,26.7739,84200.0
2014-11-07 12:15:00,35.55,35.58,35.55,35.58,53300.0,26.7664,26.789,26.7664,26.789,53300.0
2014-11-07 12:20:00,35.58,35.64,35.58,35.62,146800.0,26.789,26.8341,26.789,26.8191,146800.0
2014-11-07 12:25:00,35.62,35.62,35.59,35.59,55700.0,26.8191,26.8191,26.7965,26.7965,55700.0
2014-11-07 12:30:00,35.6,35.6,35.58,35.58,68800.0,26.804,26.804,26.789,26.789,68800.0
2014-11-07 12:35:00,35.59,35.61,35.59,35.61,31700.0,26.7965,26.8115,26.7965,26.8115,31700.0
2014-11-07 12:40:00,35.6,35.64,35.6,35.62,49900.0,26.804,26.8341,26.804,26.8191,49900.0
2014-11-07 12:45:00,35.62,35.62,35.59,35.6,25100.0,26.8191,26.8191,26.7965,26.804,25100.0
2014-11-07 12:50:00,35.59,35.6,35.58,35.58,30000.0,26.7965,26.804,26.789,26.789,30000.0
2014-11-07 12:55:00,35.59,35.6,35.59,35.6,17900.0,26.7965,26.804,26.7965,26.804,17900.0
2014-11-07 13:00:00,35.59,35.65,35.59,35.63,46500.0,26.7965,26.8417,26.7965,26.8266,46500.0
2014-11-07 13:05:00,35.64,35.65,35.62,35.63,35400.0,26.8341,26.8417,26.8191,26.8266,35400.0
2014-11-07 13:10:00,35.62,35.64,35.62,35.64,107900.0,26.8191,26.8341,26.8191,26.8341,107900.0
2014-11-07 13:15:00,35.63,35.64,35.6,35.61,53000.0,26.8266,26.8341,26.804,26.8115,53000.0
2014-11-07 13:20:00,35.6,35.63,35.6,35.61,34300.0,26.804,26.8266,26.804,26.8115,34300.0
2014-11-07 13:25:00,35.62,35.63,35.61,35.62,42100.0,26.8191,26.8266,26.8115,26.8191,42100.0
2014-11-07 13:30:00,35.62,35.66,35.61,35.66,33300.0,26.8191,26.8492,26.8115,26.8492,33300.0
2014-11-07 13:35:00,35.66,35.68,35.64,35.68,114700.0,26.8492,26.8642,26.8341,26.8642,114700.0
2014-11-07 13:40:00,35.68,35.69,35.68,35.68,52700.0,26.8642,26.8718,26.8642,26.8642,52700.0
2014-11-07 13:45:00,35.69,35.69,35.68,35.69,39100.0,26.8718,26.8718,26.8642,26.8718,39100.0
2014-11-07 13:50:00,35.69,35.69,35.66,35.67,143600.0,26.8718,26.8718,26.8492,26.8567,143600.0
2014-11-07 13:55:00,35.66,35.7,35.66,35.7,93200.0,26.8492,26.8793,26.8492,26.8793,93200.0
2014-11-07 14:00:00,35.7,35.7,35.68,35.68,113700.0,26.8793,26.8793,26.8642,26.8642,113700.0
2014-11-07 14:05:00,35.68,35.7,35.68,35.7,56100.0,26.8642,26.8793,26.8642,26.8793,56100.0
2014-11-07 14:10:00,35.69,35.72,35.69,35.71,68800.0,26.8718,26.8944,26.8718,26.8868,68800.0
2014-11-07 14:15:00,35.71,35.72,35.67,35.69,75400.0,26.8868,26.8944,26.8567,26.8718,75400.0
2014-11-07 14:20:00,35.69,35.69,35.66,35.66,145300.0,26.8718,26.8718,26.8492,26.8492,145300.0
2014-11-07 14:25:00,35.67,35.67,35.59,35.61,259200.0,26.8567,26.8567,26.7965,26.8115,259200.0
2014-11-07 14:30:00,35.61,35.62,35.6,35.62,151600.0,26.8115,26.8191,26.804,26.8191,151600.0
2014-11-07 14:35:00,35.61,35.63,35.59,35.62,101700.0,26.8115,26.8266,26.7965,26.8191,101700.0
2014-11-07 14:40:00,35.62,35.64,35.62,35.64,38900.0,26.8191,26.8341,26.8191,26.8341,38900.0
2014-11-07 14:45:00,35.64,35.64,35.63,35.63,63700.0,26.8341,26.8341,26.8266,26.8266,63700.0
2014-11-07 14:50:00,35.64,35.65,35.6,35.6,130900.0,26.8341,26.8417,26.804,26.804,130900.0
2014-11-07 14:55:00,35.61,35.61,35.57,35.57,123100.0,26.8115,26.8115,26.7814,26.7814,123100.0
2014-11-07 15:00:00,35.57,35.59,35.55,35.57,139500.0,26.7814,26.7965,26.7664,26.7814,139500.0
2014-11-07 15:05:00,35.58,35.59,35.57,35.58,85800.0,26.789,26.7965,26.7814,26.789,85800.0
2014-11-07 15:10:00,35.57,35.58,35.54,35.55,81800.0,26.7814,26.789,26.7588,26.7664,81800.0
2014-11-07 15:15:00,35.55,35.55,35.51,35.52,146000.0,26.7664,26.7664,26.7362,26.7438,146000.0
2014-11-07 15:20:00,35.53,35.53,35.51,35.52,70100.0,26.7513,26.7513,26.7362,26.7438,70100.0
2014-11-07 15:25:00,35.53,35.53,35.5,35.51,186800.0,26.7513,26.7513,26.7287,26.7362,186800.0
2014-11-07 15:30:00,35.5,35.53,35.48,35.53,127300.0,26.7287,26.7513,26.7137,26.7513,127300.0
2014-11-07 15:35:00,35.53,35.54,35.5,35.53,150200.0,26.7513,26.7588,26.7287,26.7513,150200.0
2014-11-07 15:40:00,35.52,35.54,35.51,35.54,151200.0,26.7438,26.7588,26.7362,26.7588,151200.0
2014-11-07 15:45:00,35.54,35.59,35.54,35.58,279500.0,26.7588,26.7965,26.7588,26.789,279500.0
2014-11-07 15:50:00,35.58,35.61,35.58,35.61,350900.0,26.789,26.8115,26.789,26.8115,350900.0
2014-11-07 15:55:00,35.6,35.66,35.6,35.65,628700.0,26.804,26.8492,26.804,26.8417,628700.0
2014-11-10 09:30:00,35.79,36.01,35.74,35.9,337300.0,26.9471,27.1127,26.9094,27.0299,337300.0
2014-11-10 09:35:00,35.88,35.91,35.83,35.88,99700.0,27.0148,27.0374,26.9772,27.0148,99700.0
2014-11-10 09:40:00,35.88,35.89,35.79,35.79,96600.0,27.0148,27.0224,26.9471,26.9471,96600.0
2014-11-10 09:45:00,35.79,35.82,35.77,35.77,92800.0,26.9471,26.9697,26.932,26.932,92800.0
2014-11-10 09:50:00,35.78,35.87,35.77,35.8,112600.0,26.9395,27.0073,26.932,26.9546,112600.0
2014-11-10 09:55:00,35.8,35.86,35.8,35.84,91000.0,26.9546,26.9998,26.9546,26.9847,91000.0
2014-11-10 10:00:00,35.85,35.88,35.79,35.79,136600.0,26.9922,27.0148,26.9471,26.9471,136600.0
2014-11-10 10:05:00,35.8,35.83,35.78,35.78,125200.0,26.9546,26.9772,26.9395,26.9395,125200.0
2014-11-10 10:10:00,35.78,35.82,35.77,35.8,60200.0,26.9395,26.9697,26.932,26.9546,60200.0
2014-11-10 10:15:00,35.81,35.81,35.74,35.74,51000.0,26.9621,26.9621,26.9094,26.9094,51000.0
2014-11-10 10:20:00,35.74,35.75,35.69,35.7,62100.0,26.9094,26.9169,26.8718,26.8793,62100.0
2014-11-10 10:25:00,35.71,35.71,35.67,35.7,93800.0,26.8868,26.8868,26.8567,26.8793,93800.0
2014-11-10 10:30:00,35.7,35.75,35.69,35.7,100500.0,26.8793,26.9169,26.8718,26.8793,100500.0
2014-11-10 10:35:00,35.69,35.72,35.69,35.69,36900.0,26.8718,26.8944,26.8718,26.8718,36900.0
2014-11-10 10:40:00,35.7,35.8,35.7,35.8,168700.0,26.8793,26.9546,26.8793,26.9546,168700.0
2014-11-10 10:45:00,35.81,35.85,35.81,35.82,66100.0,26.9621,26.9922,26.9621,26.9697,66100.0
2014-11-10 10:50:00,35.82,35.84,35.8,35.83,68000.0,26.9697,26.9847,26.9546,26.9772,68000.0
2014-11-10 10:55:00,35.83,35.88,35.83,35.83,105800.0,26.9772,27.0148,26.9772,26.9772,105800.0
2014-11-10 11:00:00,35.83,35.84,35.78,35.78,100000.0,26.9772,26.9847,26.9395,26.9395,100000.0
2014-11-10 11:05:00,35.78,35.79,35.71,35.71,197300.0,26.9395,26.9471,26.8868,26.8868,197300.0
2014-11-10 11:10:00,35.71,35.72,35.68,35.7,78200.0,26.8868,26.8944,26.8642,26.8793,78200.0
2014-11-10 11:15:00,35.7,35.71,35.67,35.68,70600.0,26.8793,26.8868,26.8567,26.8642,70600.0
2014-11-10 11:20:00,35.68,35.72,35.67,35.68,52400.0,26.8642,26.8944,26.8567,26.8642,52400.0
2014-11-10 11:25:00,35.68,35.7,35.66,35.69,43300.0,26.8642,26.8793,26.8492,26.8718,43300.0
2014-11-10 11:30:00,35.7,35.72,35.67,35.67,52400.0,26.8793,26.8944,26.8567,26.8567,52400.0
2014-11-10 11:35:00,35.68,35.69,35.66,35.67,45900.0,26.8642,26.8718,26.8492,26.8567,45900.0
2014-11-10 11:40:00,35.67,35.69,35.66,35.66,47500.0,26.8567,26.8718,26.8492,26.8492,47500.0
2014-11-10 11:45:00,35.66,35.68,35.66,35.68,26800.0,26.8492,26.8642,26.8492,26.8642,26800.0
2014-11-10 11:50:00,35.68,35.71,35.66,35.71,64600.0,26.8642,26.8868,26.8492,26.8868,64600.0
2014-11-10 11:55:00,35.71,35.74,35.7,35.72,53500.0,26.8868,26.9094,26.8793,26.8944,53500.0
2014-11-10 12:00:00,35.72,35.73,35.7,35.73,43100.0,26.8944,26.9019,26.8793,26.9019,43100.0
2014-11-10 12:05:00,35.73,35.73,35.67,35.67,64700.0,26.9019,26.9019,26.8567,26.8567,64700.0
2014-11-10 12:10:00,35.67,35.68,35.66,35.66,48200.0,26.8567,26.8642,26.8492,26.8492,48200.0
2014-11-10 12:15:00,35.66,35.69,35.65,35.69,60400.0,26.8492,26.8718,26.8417,26.8718,60400.0
2014-11-10 12:20:00,35.69,35.7,35.67,35.69,84300.0,26.8718,26.8793,26.8567,26.8718,84300.0
2014-11-10 12:25:00,35.69,35.7,35.66,35.69,52600.0,26.8718,26.8793,26.8492,26.8718,52600.0
2014-11-10 12:30:00,35.69,35.71,35.68,35.7,54700.0,26.8718,26.8868,26.8642,26.8793,54700.0
2014-11-10 12:35:00,35.69,35.7,35.63,35.64,125000.0,26.8718,26.8793,26.8266,26.8341,125000.0
2014-11-10 12:40:00,35.64,35.66,35.64,35.64,41600.0,26.8341,26.8492,26.8341,26.8341,41600.0
2014-11-10 12:45:00,35.64,35.66,35.63,35.65,17000.0,26.8341,26.8492,26.8266,26.8417,17000.0
2014-11-10 12:50:00,35.66,35.68,35.65,35.67,29800.0,26.8492,26.8642,26.8417,26.8567,29800.0
2014-11-10 12:55:00,35.68,35.7,35.66,35.7,20400.0,26.8642,26.8793,26.8492,26.8793,20400.0
2014-11-10 13:00:00,35.69,35.71,35.68,35.71,41300.0,26.8718,26.8868,26.8642,26.8868,41300.0
2014-11-10 13:05:00,35.7,35.74,35.69,35.73,31700.0,26.8793,26.9094,26.8718,26.9019,31700.0
2014-11-10 13:10:00,35.74,35.75,35.73,35.75,35700.0,26.9094,26.9169,26.9019,26.9169,35700.0
2014-11-10 13:15:00,35.74,35.75,35.72,35.73,37900.0,26.9094,26.9169,26.8944,26.9019,37900.0
2014-11-10 13:20:00,35.73,35.75,35.73,35.74,24700.0,26.9019,26.9169,26.9019,26.9094,24700.0
2014-11-10 13:25:00,35.74,35.75,35.72,35.75,32700.0,26.9094,26.9169,26.8944,26.9169,32700.0
2014-11-10 13:30:00,35.75,35.76,35.72,35.73,41300.0,26.9169,26.9245,26.8944,26.9019,41300.0
2014-11-10 13:35:00,35.74,35.77,35.72,35.73,80000.0,26.9094,26.932,26.8944,26.9019,80000.0
2014-11-10 13:40:00,35.73,35.75,35.72,35.73,35800.0,26.9019,26.9169,26.8944,26.9019,35800.0
2014-11-10 13:45:00,35.74,35.75,35.72,35.72,28900.0,26.9094,26.9169,26.8944,26.8944,28900.0
2014-11-10 13:50:00,35.72,35.75,35.71,35.75,47200.0,26.8944,26.9169,26.8868,26.9169,47200.0
2014-11-10 13:55:00,35.75,35.75,35.71,35.75,63600.0,26.9169,26.9169,26.8868,26.9169,63600.0
2014-11-10 14:00:00,35.75,35.75,35.72,35.74,71400.0,26.9169,26.9169,26.8944,26.9094,71400.0
2014-11-10 14:05:00,35.74,35.76,35.73,35.76,42400.0,26.9094,26.9245,26.9019,26.9245,42400.0
2014-11-10 14:10:00,35.76,35.78,35.74,35.75,117200.0,26.9245,26.9395,26.9094,26.9169,117200.0
2014-11-10 14:15:00,35.75,35.77,35.73,35.73,129000.0,26.9169,26.932,26.9019,26.9019,129000.0
2014-11-10 14:20:00,35.73,35.77,35.72,35.75,143800.0,26.9019,26.932,26.8944,26.9169,143800.0
2014-11-10 14:25:00,35.75,35.76,35.71,35.71,73800.0,26.9169,26.9245,26.8868,26.8868,73800.0
2014-11-10 14:30:00,35.71,35.74,35.7,35.72,136700.0,26.8868,26.9094,26.8793,26.8944,136700.0
2014-11-10 14:35:00,35.71,35.72,35.68,35.71,50000.0,26.8868,26.8944,26.8642,26.8868,50000.0
2014-11-10 14:40:00,35.71,35.73,35.69,35.72,104800.0,26.8868,26.9019,26.8718,26.8944,104800.0
2014-11-10 14:45:00,35.73,35.73,35.71,35.73,44300.0,26.9019,26.9019,26.8868,26.9019,44300.0
2014-11-10 14:50:00,35.73,35.79,35.72,35.77,192600.0,26.9019,26.9471,26.8944,26.932,192600.0
2014-11-10 14:55:00,35.78,35.79,35.77,35.77,62300.0,26.9395,26.9471,26.932,26.932,62300.0
2014-11-10 15:00:00,35.77,35.77,35.74,35.76,144200.0,26.932,26.932,26.9094,26.9245,144200.0
2014-11-10 15:05:00,35.75,35.76,35.74,35.75,200900.0,26.9169,26.9245,26.9094,26.9169,200900.0
2014-11-10 15:10:00,35.75,35.77,35.75,35.76,82400.0,26.9169,26.932,26.9169,26.9245,82400.0
2014-11-10 15:15:00,35.77,35.77,35.74,35.75,48600.0,26.932,26.932,26.9094,26.9169,48600.0
2014-11-10 15:20:00,35.75,35.76,35.74,35.76,93700.0,26.9169,26.9245,26.9094,26.9245,93700.0
2014-11-10 15:25:00,35.76,35.78,35.75,35.78,67400.0,26.9245,26.9395,26.9169,26.9395,67400.0
2014-11-10 15:30:00,35.77,35.8,35.76,35.8,156900.0,26.932,26.9546,26.9245,26.9546,156900.0
2014-11-10 15:35:00,35.8,35.81,35.78,35.8,109000.0,26.9546,26.9621,26.9395,26.9546,109000.0
2014-11-10 15:40:00,35.8,35.84,35.79,35.84,217200.0,26.9546,26.9847,26.9471,26.9847,217200.0
2014-11-10 15:45:00,35.84,35.86,35.83,35.84,274500.0,26.9847,26.9998,26.9772,26.9847,274500.0
2014-11-10 15:50:00,35.85,35.86,35.84,35.84,219600.0,26.9922,26.9998,26.9847,26.9847,219600.0
2014-11-10 15:55:00,35.84,35.89,35.84,35.88,737800.0,26.9847,27.0224,26.9847,27.0148,737800.0
2014-11-11 09:30:00,35.88,35.99,35.84,35.98,256000.0,27.0148,27.0976,26.9847,27.0901,256000.0
2014-11-11 09:35:00,35.98,35.98,35.72,35.76,278900.0,27.0901,27.0901,26.8944,26.9245,278900.0
2014-11-11 09:40:00,35.75,35.78,35.66,35.68,165400.0,26.9169,26.9395,26.8492,26.8642,165400.0
2014-11-11 09:45:00,35.7,35.76,35.67,35.75,95100.0,26.8793,26.9245,26.8567,26.9169,95100.0
2014-11-11 09:50:00,35.74,35.76,35.72,35.75,161600.0,26.9094,26.9245,26.8944,26.9169,161600.0
2014-11-11 09:55:00,35.75,35.76,35.72,35.72,156200.0,26.9169,26.9245,26.8944,26.8944,156200.0
2014-11-11 10:00:00,35.72,35.83,35.72,35.78,171300.0,26.8944,26.9772,26.8944,26.9395,171300.0
2014-11-11 10:05:00,35.78,35.84,35.74,35.81,112100.0,26.9395,26.9847,26.9094,26.9621,112100.0
2014-11-11 10:10:00,35.81,35.83,35.8,35.81,124100.0,26.9621,26.9772,26.9546,26.9621,124100.0
2014-11-11 10:15:00,35.81,35.85,35.8,35.85,134300.0,26.9621,26.9922,26.9546,26.9922,134300.0
2014-11-11 10:20:00,35.85,35.9,35.85,35.9,118100.0,26.9922,27.0299,26.9922,27.0299,118100.0
2014-11-11 10:25:00,35.89,35.92,35.87,35.91,159900.0,27.0224,27.0449,27.0073,27.0374,159900.0
2014-11-11 10:30:00,35.91,35.92,35.85,35.85,116700.0,27.0374,27.0449,26.9922,26.9922,116700.0
2014-11-11 10:35:00,35.85,35.88,35.85,35.88,58200.0,26.9922,27.0148,26.9922,27.0148,58200.0
2014-11-11 10:40:00,35.88,35.89,35.85,35.87,47500.0,27.0148,27.0224,26.9922,27.0073,47500.0
2014-11-11 10:45:00,35.87,35.89,35.85,35.88,46900.0,27.0073,27.0224,26.9922,27.0148,46900.0
2014-11-11 10:50:00,35.88,35.88,35.85,35.88,50200.0,27.0148,27.0148,26.9922,27.0148,50200.0
2014-11-11 10:55:00,35.88,35.9,35.87,35.88,140700.0,27.0148,27.0299,27.0073,27.0148,140700.0
2014-11-11 11:00:00,35.87,35.87,35.8,35.81,170000.0,27.0073,27.0073,26.9546,26.9621,170000.0
2014-11-11 11:05:00,35.81,35.81,35.79,35.8,158100.0,26.9621,26.9621,26.9471,26.9546,158100.0
2014-11-11 11:10:00,35.8,35.81,35.77,35.78,217400.0,26.9546,26.9621,26.932,26.9395,217400.0
2014-11-11 11:15:00,35.79,35.79,35.71,35.75,132600.0,26.9471,26.9471,26.8868,26.9169,132600.0
2014-11-11 11:20:00,35.74,35.83,35.74,35.83,63000.0,26.9094,26.9772,26.9094,26.9772,63000.0
2014-11-11 11:25:00,35.83,35.84,35.8,35.8,49000.0,26.9772,26.9847,26.9546,26.9546,49000.0
2014-11-11 11:30:00,35.81,35.85,35.8,35.84,39900.0,26.9621,26.9922,26.9546,26.9847,39900.0
2014-11-11 11:35:00,35.83,35.86,35.83,35.83,73700.0,26.9772,26.9998,26.9772,26.9772,73700.0
2014-11-11 11:40:00,35.83,35.86,35.83,35.84,33000.0,26.9772,26.9998,26.9772,26.9847,33000.0
2014-11-11 11:45:00,35.84,35.86,35.83,35.86,39000.0,26.9847,26.9998,26.9772,26.9998,39000.0
2014-11-11 11:50:00,35.86,35.87,35.81,35.85,106600.0,26.9998,27.0073,26.9621,26.9922,106600.0
2014-11-11 11:55:00,35.84,35.86,35.8,35.8,25900.0,26.9847,26.9998,26.9546,26.9546,25900.0
2014-11-11 12:00:00,35.8,35.86,35.8,35.84,72700.0,26.9546,26.9998,26.9546,26.9847,72700.0
2014-11-11 12:05:00,35.85,35.86,35.81,35.81,36000.0,26.9922,26.9998,26.9621,26.9621,36000.0
2014-11-11 12:10:00,35.81,35.83,35.79,35.82,33200.0,26.9621,26.9772,26.9471,26.9697,33200.0
2014-11-11 12:15:00,35.82,35.84,35.81,35.83,50500.0,26.9697,26.9847,26.9621,26.9772,50500.0
2014-11-11 12:20:00,35.83,35.84,35.8,35.84,30500.0,26.9772,26.9847,26.9546,26.9847,30500.0
2014-11-11 12:25:00,35.84,35.84,35.8,35.82,29400.0,26.9847,26.9847,26.9546,26.9697,29400.0
2014-11-11 12:30:00,35.82,35.86,35.8,35.86,85400.0,26.9697,26.9998,26.9546,26.9998,85400.0
2014-11-11 12:35:00,35.86,35.88,35.84,35.88,29600.0,26.9998,27.0148,26.9847,27.0148,29600.0
2014-11-11 12:40:00,35.88,35.89,35.82,35.84,107400.0,27.0148,27.0224,26.9697,26.9847,107400.0
2014-11-11 12:45:00,35.83,35.84,35.79,35.79,57100.0,26.9772,26.9847,26.9471,26.9471,57100.0
2014-11-11 12:50:00,35.8,35.83,35.79,35.82,43100.0,26.9546,26.9772,26.9471,26.9697,43100.0
2014-11-11 12:55:00,35.82,35.84,35.82,35.83,21600.0,26.9697,26.9847,26.9697,26.9772,21600.0
2014-11-11 13:00:00,35.83,35.84,35.8,35.83,48900.0,26.9772,26.9847,26.9546,26.9772,48900.0
2014-11-11 13:05:00,35.82,35.83,35.8,35.81,31400.0,26.9697,26.9772,26.9546,26.9621,31400.0
2014-11-11 13:10:00,35.82,35.84,35.81,35.81,40000.0,26.9697,26.9847,26.9621,26.9621,40000.0
2014-11-11 13:15:00,35.81,35.81,35.79,35.8,38100.0,26.9621,26.9621,26.9471,26.9546,38100.0
2014-11-11 13:20:00,35.8,35.83,35.78,35.82,34600.0,26.9546,26.9772,26.9395,26.9697,34600.0
2014-11-11 13:25:00,35.81,35.84,35.81,35.84,30000.0,26.9621,26.9847,26.9621,26.9847,30000.0
2014-11-11 13:30:00,35.84,35.85,35.82,35.85,26100.0,26.9847,26.9922,26.9697,26.9922,26100.0
2014-11-11 13:35:00,35.84,35.86,35.84,35.84,28100.0,26.9847,26.9998,26.9847,26.9847,28100.0
2014-11-11 13:40:00,35.84,35.87,35.84,35.86,29200.0,26.9847,27.0073,26.9847,26.9998,29200.0
2014-11-11 13:45:00,35.87,35.87,35.82,35.83,31100.0,27.0073,27.0073,26.9697,26.9772,31100.0
2014-11-11 13:50:00,35.83,35.83,35.79,35.81,56100.0,26.9772,26.9772,26.9471,26.9621,56100.0
2014-11-11 13:55:00,35.82,35.84,35.82,35.82,32500.0,26.9697,26.9847,26.9697,26.9697,32500.0
2014-11-11 14:00:00,35.82,35.82,35.79,35.8,34300.0,26.9697,26.9697,26.9471,26.9546,34300.0
2014-11-11 14:05:00,35.79,35.81,35.77,35.8,72700.0,26.9471,26.9621,26.932,26.9546,72700.0
2014-11-11 14:10:00,35.81,35.81,35.77,35.79,44700.0,26.9621,26.9621,26.932,26.9471,44700.0
2014-11-11 14:15:00,35.79,35.81,35.78,35.79,39700.0,26.9471,26.9621,26.9395,26.9471,39700.0
2014-11-11 14:20:00,35.79,35.79,35.76,35.76,60800.0,26.9471,26.9471,26.9245,26.9245,60800.0
2014-11-11 14:25:00,35.76,35.77,35.73,35.76,49000.0,26.9245,26.932,26.9019,26.9245,49000.0
2014-11-11 14:30:00,35.76,35.77,35.74,35.77,32600.0,26.9245,26.932,26.9094,26.932,32600.0
2014-11-11 14:35:00,35.77,35.77,35.73,35.76,60400.0,26.932,26.932,26.9019,26.9245,60400.0
2014-11-11 14:40:00,35.75,35.76,35.73,35.73,56700.0,26.9169,26.9245,26.9019,26.9019,56700.0
2014-11-11 14:45:00,35.73,35.77,35.73,35.75,48200.0,26.9019,26.932,26.9019,26.9169,48200.0
2014-11-11 14:50:00,35.75,35.76,35.74,35.74,49500.0,26.9169,26.9245,26.9094,26.9094,49500.0
2014-11-11 14:55:00,35.75,35.77,35.74,35.77,22600.0,26.9169,26.932,26.9094,26.932,22600.0
2014-11-11 15:00:00,35.77,35.79,35.73,35.77,72300.0,26.932,26.9471,26.9019,26.932,72300.0
2014-11-11 15:05:00,35.77,35.79,35.75,35.76,68400.0,26.932,26.9471,26.9169,26.9245,68400.0
2014-11-11 15:10:00,35.76,35.76,35.75,35.76,32100.0,26.9245,26.9245,26.9169,26.9245,32100.0
2014-11-11 15:15:00,35.76,35.79,35.75,35.79,62100.0,26.9245,26.9471,26.9169,26.9471,62100.0
2014-11-11 15:20:00,35.79,35.79,35.76,35.76,64800.0,26.9471,26.9471,26.9245,26.9245,64800.0
2014-11-11 15:25:00,35.77,35.81,35.77,35.79,78000.0,26.932,26.9621,26.932,26.9471,78000.0
2014-11-11 15:30:00,35.79,35.8,35.76,35.77,43700.0,26.9471,26.9546,26.9245,26.932,43700.0
2014-11-11 15:35:00,35.77,35.8,35.77,35.8,47900.0,26.932,26.9546,26.932,26.9546,47900.0
2014-11-11 15:40:00,35.79,35.84,35.79,35.81,88600.0,26.9471,26.9847,26.9471,26.9621,88600.0
2014-11-11 15:45:00,35.81,35.83,35.8,35.8,128600.0,26.9621,26.9772,26.9546,26.9546,128600.0
2014-11-11 15:50:00,35.81,35.82,35.78,35.78,144600.0,26.9621,26.9697,26.9395,26.9395,144600.0
2014-11-11 15:55:00,35.79,35.8,35.76,35.8,382700.0,26.9471,26.9546,26.9245,26.9546,382700.0
2014-11-12 09:30:00,35.6,35.69,35.54,35.67,173300.0,26.804,26.8718,26.7588,26.8567,173300.0
2014-11-12 09:35:00,35.68,35.75,35.64,35.72,83600.0,26.8642,26.9169,26.8341,26.8944,83600.0
2014-11-12 09:40:00,35.73,35.76,35.7,35.71,69800.0,26.9019,26.9245,26.8793,26.8868,69800.0
2014-11-12 09:45:00,35.71,35.81,35.7,35.8,158800.0,26.8868,26.9621,26.8793,26.9546,158800.0
2014-11-12 09:50:00,35.81,35.82,35.74,35.8,137000.0,26.9621,26.9697,26.9094,26.9546,137000.0
2014-11-12 09:55:00,35.8,35.83,35.78,35.83,93500.0,26.9546,26.9772,26.9395,26.9772,93500.0
2014-11-12 10:00:00,35.83,35.86,35.81,35.85,144500.0,26.9772,26.9998,26.9621,26.9922,144500.0
2014-11-12 10:05:00,35.84,35.87,35.79,35.8,124100.0,26.9847,27.0073,26.9471,26.9546,124100.0
2014-11-12 10:10:00,35.8,35.83,35.8,35.82,67500.0,26.9546,26.9772,26.9546,26.9697,67500.0
2014-11-12 10:15:00,35.81,35.81,35.79,35.81,92600.0,26.9621,26.9621,26.9471,26.9621,92600.0
2014-11-12 10:20:00,35.81,35.85,35.79,35.84,215700.0,26.9621,26.9922,26.9471,26.9847,215700.0
2014-11-12 10:25:00,35.84,35.87,35.84,35.84,119400.0,26.9847,27.0073,26.9847,26.9847,119400.0
2014-11-12 10:30:00,35.84,35.85,35.8,35.83,84100.0,26.9847,26.9922,26.9546,26.9772,84100.0
2014-11-12 10:35:00,35.83,35.84,35.8,35.82,73100.0,26.9772,26.9847,26.9546,26.9697,73100.0
2014-11-12 10:40:00,35.81,35.84,35.79,35.84,123400.0,26.9621,26.9847,26.9471,26.9847,123400.0
2014-11-12 10:45:00,35.84,35.87,35.82,35.87,129900.0,26.9847,27.0073,26.9697,27.0073,129900.0
2014-11-12 10:50:00,35.86,35.87,35.84,35.84,103800.0,26.9998,27.0073,26.9847,26.9847,103800.0
2014-11-12 10:55:00,35.85,35.87,35.77,35.77,86800.0,26.9922,27.0073,26.932,26.932,86800.0
2014-11-12 11:00:00,35.78,35.79,35.74,35.76,186200.0,26.9395,26.9471,26.9094,26.9245,186200.0
2014-11-12 11:05:00,35.76,35.77,35.72,35.72,147500.0,26.9245,26.932,26.8944,26.8944,147500.0
2014-11-12 11:10:00,35.72,35.77,35.71,35.73,60500.0,26.8944,26.932,26.8868,26.9019,60500.0
2014-11-12 11:15:00,35.73,35.76,35.72,35.75,52100.0,26.9019,26.9245,26.8944,26.9169,52100.0
2014-11-12 11:20:00,35.75,35.79,35.75,35.79,128500.0,26.9169,26.9471,26.9169,26.9471,128500.0
2014-11-12 11:25:00,35.79,35.8,35.75,35.8,222700.0,26.9471,26.9546,26.9169,26.9546,222700.0
2014-11-12 11:30:00,35.79,35.8,35.78,35.79,125400.0,26.9471,26.9546,26.9395,26.9471,125400.0
2014-11-12 11:35:00,35.8,35.9,35.8,35.89,125300.0,26.9546,27.0299,26.9546,27.0224,125300.0
2014-11-12 11:40:00,35.89,35.9,35.87,35.9,54300.0,27.0224,27.0299,27.0073,27.0299,54300.0
2014-11-12 11:45:00,35.9,35.91,35.87,35.88,72200.0,27.0299,27.0374,27.0073,27.0148,72200.0
2014-11-12 11:50:00,35.88,35.91,35.87,35.89,53400.0,27.0148,27.0374,27.0073,27.0224,53400.0
2014-11-12 11:55:00,35.89,35.91,35.88,35.91,55500.0,27.0224,27.0374,27.0148,27.0374,55500.0
2014-11-12 12:00:00,35.9,35.91,35.89,35.9,34700.0,27.0299,27.0374,27.0224,27.0299,34700.0
2014-11-12 12:05:00,35.9,35.95,35.9,35.94,124300.0,27.0299,27.0675,27.0299,27.06,124300.0
2014-11-12 12:10:00,35.94,35.94,35.91,35.93,32700.0,27.06,27.06,27.0374,27.0525,32700.0
2014-11-12 12:15:00,35.93,35.95,35.92,35.95,69300.0,27.0525,27.0675,27.0449,27.0675,69300.0
2014-11-12 12:20:00,35.95,35.95,35.94,35.94,22500.0,27.0675,27.0675,27.06,27.06,22500.0
2014-11-12 12:25:00,35.95,35.97,35.94,35.96,59500.0,27.0675,27.0826,27.06,27.0751,59500.0
2014-11-12 12:30:00,35.95,35.98,35.93,35.94,59900.0,27.0675,27.0901,27.0525,27.06,59900.0
2014-11-12 12:35:00,35.94,35.95,35.88,35.88,73500.0,27.06,27.0675,27.0148,27.0148,73500.0
2014-11-12 12:40:00,35.88,35.9,35.88,35.9,27300.0,27.0148,27.0299,27.0148,27.0299,27300.0
2014-11-12 12:45:00,35.89,35.91,35.89,35.9,72100.0,27.0224,27.0374,27.0224,27.0299,72100.0
2014-11-12 12:50:00,35.9,35.92,35.89,35.91,24500.0,27.0299,27.0449,27.0224,27.0374,24500.0
2014-11-12 12:55:00,35.91,35.91,35.88,35.9,84100.0,27.0374,27.0374,27.0148,27.0299,84100.0
2014-11-12 13:00:00,35.89,35.9,35.87,35.87,18900.0,27.0224,27.0299,27.0073,27.0073,18900.0
2014-11-12 13:05:00,35.87,35.88,35.83,35.83,69800.0,27.0073,27.0148,26.9772,26.9772,69800.0
2014-11-12 13:10:00,35.83,35.9,35.83,35.9,39100.0,26.9772,27.0299,26.9772,27.0299,39100.0
2014-11-12 13:15:00,35.89,35.9,35.87,35.88,48300.0,27.0224,27.0299,27.0073,27.0148,48300.0
2014-11-12 13:20:00,35.88,35.93,35.87,35.93,74700.0,27.0148,27.0525,27.0073,27.0525,74700.0
2014-11-12 13:25:00,35.93,35.94,35.91,35.94,64400.0,27.0525,27.06,27.0374,27.06,64400.0
2014-11-12 13:30:00,35.94,35.95,35.91,35.95,64800.0,27.06,27.0675,27.0374,27.0675,64800.0
2014-11-12 13:35:00,35.95,35.96,35.93,35.95,73900.0,27.0675,27.0751,27.0525,27.0675,73900.0
2014-11-12 13:40:00,35.95,35.96,35.95,35.95,36300.0,27.0675,27.0751,27.0675,27.0675,36300.0
2014-11-12 13:45:00,35.95,35.96,35.94,35.95,79700.0,27.0675,27.0751,27.06,27.0675,79700.0
2014-11-12 13:50:00,35.94,35.96,35.93,35.94,59700.0,27.06,27.0751,27.0525,27.06,59700.0
2014-11-12 13:55:00,35.95,35.95,35.93,35.94,31400.0,27.0675,27.0675,27.0525,27.06,31400.0
2014-11-12 14:00:00,35.94,35.95,35.92,35.94,79200.0,27.06,27.0675,27.0449,27.06,79200.0
2014-11-12 14:05:00,35.93,35.96,35.93,35.95,42200.0,27.0525,27.0751,27.0525,27.0675,42200.0
2014-11-12 14:10:00,35.95,35.98,35.95,35.96,52000.0,27.0675,27.0901,27.0675,27.0751,52000.0
2014-11-12 14:15:00,35.97,35.97,35.95,35.95,63900.0,27.0826,27.0826,27.0675,27.0675,63900.0
2014-11-12 14:20:00,35.95,35.96,35.95,35.96,17700.0,27.0675,27.0751,27.0675,27.0751,17700.0
2014-11-12 14:25:00,35.96,35.99,35.95,35.97,67600.0,27.0751,27.0976,27.0675,27.0826,67600.0
2014-11-12 14:30:00,35.97,35.97,35.95,35.97,32900.0,27.0826,27.0826,27.0675,27.0826,32900.0
2014-11-12 14:35:00,35.97,35.97,35.93,35.95,52700.0,27.0826,27.0826,27.0525,27.0675,52700.0
2014-11-12 14:40:00,35.95,35.95,35.88,35.88,67200.0,27.0675,27.0675,27.0148,27.0148,67200.0
2014-11-12 14:45:00,35.88,35.89,35.87,35.88,66600.0,27.0148,27.0224,27.0073,27.0148,66600.0
2014-11-12 14:50:00,35.88,35.88,35.84,35.87,126500.0,27.0148,27.0148,26.9847,27.0073,126500.0
2014-11-12 14:55:00,35.87,35.88,35.86,35.88,43300.0,27.0073,27.0148,26.9998,27.0148,43300.0
2014-11-12 15:00:00,35.88,35.89,35.84,35.88,123600.0,27.0148,27.0224,26.9847,27.0148,123600.0
2014-11-12 15:05:00,35.87,35.9,35.87,35.9,75000.0,27.0073,27.0299,27.0073,27.0299,75000.0
2014-11-12 15:10:00,35.89,35.9,35.86,35.88,86000.0,27.0224,27.0299,26.9998,27.0148,86000.0
2014-11-12 15:15:00,35.88,35.9,35.87,35.9,97700.0,27.0148,27.0299,27.0073,27.0299,97700.0
2014-11-12 15:20:00,35.9,35.9,35.86,35.86,74900.0,27.0299,27.0299,26.9998,26.9998,74900.0
2014-11-12 15:25:00,35.86,35.9,35.86,35.89,86100.0,26.9998,27.0299,26.9998,27.0224,86100.0
2014-11-12 15:30:00,35.9,35.93,35.88,35.92,256000.0,27.0299,27.0525,27.0148,27.0449,256000.0
2014-11-12 15:35:00,35.92,35.93,35.92,35.93,116500.0,27.0449,27.0525,27.0449,27.0525,116500.0
2014-11-12 15:40:00,35.93,35.93,35.91,35.93,306500.0,27.0525,27.0525,27.0374,27.0525,306500.0
2014-11-12 15:45:00,35.93,36.0,35.92,36.0,499500.0,27.0525,27.1052,27.0449,27.1052,499500.0
2014-11-12 15:50:00,36.0,36.0,35.94,35.96,411900.0,27.1052,27.1052,27.06,27.0751,411900.0
2014-11-12 15:55:00,35.97,35.98,35.94,35.96,575100.0,27.0826,27.0901,27.06,27.0751,575100.0
2014-11-13 09:30:00,36.05,36.13,35.92,36.04,363600.0,27.1428,27.2031,27.0449,27.1353,363600.0
2014-11-13 09:35:00,36.04,36.08,35.97,36.02,143300.0,27.1353,27.1654,27.0826,27.1202,143300.0
2014-11-13 09:40:00,36.02,36.05,35.85,35.85,179100.0,27.1202,27.1428,26.9922,26.9922,179100.0
2014-11-13 09:45:00,35.85,35.93,35.83,35.91,220900.0,26.9922,27.0525,26.9772,27.0374,220900.0
2014-11-13 09:50:00,35.91,35.96,35.87,35.91,135300.0,27.0374,27.0751,27.0073,27.0374,135300.0
2014-11-13 09:55:00,35.91,35.91,35.86,35.91,53600.0,27.0374,27.0374,26.9998,27.0374,53600.0
2014-11-13 10:00:00,35.91,35.91,35.82,35.82,71300.0,27.0374,27.0374,26.9697,26.9697,71300.0
2014-11-13 10:05:00,35.82,35.86,35.8,35.82,59200.0,26.9697,26.9998,26.9546,26.9697,59200.0
2014-11-13 10:10:00,35.82,35.83,35.78,35.79,65200.0,26.9697,26.9772,26.9395,26.9471,65200.0
2014-11-13 10:15:00,35.78,35.83,35.78,35.79,34300.0,26.9395,26.9772,26.9395,26.9471,34300.0
2014-11-13 10:20:00,35.79,35.86,35.77,35.86,48500.0,26.9471,26.9998,26.932,26.9998,48500.0
2014-11-13 10:25:00,35.86,35.88,35.83,35.83,38900.0,26.9998,27.0148,26.9772,26.9772,38900.0
2014-11-13 10:30:00,35.83,35.87,35.83,35.87,40500.0,26.9772,27.0073,26.9772,27.0073,40500.0
2014-11-13 10:35:00,35.87,35.9,35.84,35.9,47800.0,27.0073,27.0299,26.9847,27.0299,47800.0
2014-11-13 10:40:00,35.89,35.9,35.87,35.89,84100.0,27.0224,27.0299,27.0073,27.0224,84100.0
2014-11-13 10:45:00,35.89,35.92,35.89,35.91,52100.0,27.0224,27.0449,27.0224,27.0374,52100.0
2014-11-13 10:50:00,35.91,35.93,35.88,35.9,40300.0,27.0374,27.0525,27.0148,27.0299,40300.0
2014-11-13 10:55:00,35.89,35.89,35.81,35.82,110500.0,27.0224,27.0224,26.9621,26.9697,110500.0
2014-11-13 11:00:00,35.82,35.84,35.79,35.81,53300.0,26.9697,26.9847,26.9471,26.9621,53300.0
2014-11-13 11:05:00,35.81,35.81,35.77,35.77,87100.0,26.9621,26.9621,26.932,26.932,87100.0
2014-11-13 11:10:00,35.77,35.8,35.74,35.78,54200.0,26.932,26.9546,26.9094,26.9395,54200.0
2014-11-13 11:15:00,35.78,35.8,35.72,35.8,68400.0,26.9395,26.9546,26.8944,26.9546,68400.0
2014-11-13 11:20:00,35.8,35.8,35.77,35.8,22700.0,26.9546,26.9546,26.932,26.9546,22700.0
2014-11-13 11:25:00,35.8,35.8,35.75,35.78,57900.0,26.9546,26.9546,26.9169,26.9395,57900.0
2014-11-13 11:30:00,35.77,35.77,35.72,35.72,51600.0,26.932,26.932,26.8944,26.8944,51600.0
2014-11-13 11:35:00,35.73,35.73,35.66,35.67,48300.0,26.9019,26.9019,26.8492,26.8567,48300.0
2014-11-13 11:40:00,35.67,35.72,35.66,35.71,79200.0,26.8567,26.8944,26.8492,26.8868,79200.0
2014-11-13 11:45:00,35.7,35.73,35.69,35.7,50000.0,26.8793,26.9019,26.8718,26.8793,50000.0
2014-11-13 11:50:00,35.7,35.71,35.68,35.7,66600.0,26.8793,26.8868,26.8642,26.8793,66600.0
2014-11-13 11:55:00,35.71,35.72,35.7,35.71,33600.0,26.8868,26.8944,26.8793,26.8868,33600.0
2014-11-13 12:00:00,35.71,35.73,35.69,35.7,44400.0,26.8868,26.9019,26.8718,26.8793,44400.0
2014-11-13 12:05:00,35.7,35.75,35.68,35.74,64400.0,26.8793,26.9169,26.8642,26.9094,64400.0
2014-11-13 12:10:00,35.75,35.76,35.73,35.74,35600.0,26.9169,26.9245,26.9019,26.9094,35600.0
2014-11-13 12:15:00,35.73,35.77,35.72,35.75,54000.0,26.9019,26.932,26.8944,26.9169,54000.0
2014-11-13 12:20:00,35.75,35.75,35.74,35.75,15800.0,26.9169,26.9169,26.9094,26.9169,15800.0
2014-11-13 12:25:00,35.75,35.77,35.75,35.75,76800.0,26.9169,26.932,26.9169,26.9169,76800.0
2014-11-13 12:30:00,35.76,35.79,35.75,35.77,36800.0,26.9245,26.9471,26.9169,26.932,36800.0
2014-11-13 12:35:00,35.77,35.79,35.76,35.77,26800.0,26.932,26.9471,26.9245,26.932,26800.0
2014-11-13 12:40:00,35.76,35.77,35.72,35.73,31700.0,26.9245,26.932,26.8944,26.9019,31700.0
2014-11-13 12:45:00,35.73,35.74,35.72,35.73,21900.0,26.9019,26.9094,26.8944,26.9019,21900.0
2014-11-13 12:50:00,35.73,35.75,35.72,35.72,33200.0,26.9019,26.9169,26.8944,26.8944,33200.0
2014-11-13 12:55:00,35.72,35.74,35.72,35.72,42300.0,26.8944,26.9094,26.8944,26.8944,42300.0
2014-11-13 13:00:00,35.72,35.75,35.72,35.73,33700.0,26.8944,26.9169,26.8944,26.9019,33700.0
2014-11-13 13:05:00,35.73,35.73,35.68,35.72,131700.0,26.9019,26.9019,26.8642,26.8944,131700.0
2014-11-13 13:10:00,35.72,35.74,35.7,35.72,82200.0,26.8944,26.9094,26.8793,26.8944,82200.0
2014-11-13 13:15:00,35.71,35.73,35.7,35.73,37300.0,26.8868,26.9019,26.8793,26.9019,37300.0
2014-11-13 13:20:00,35.73,35.74,35.71,35.71,125300.0,26.9019,26.9094,26.8868,26.8868,125300.0
2014-11-13 13:25:00,35.71,35.74,35.71,35.73,67700.0,26.8868,26.9094,26.8868,26.9019,67700.0
2014-11-13 13:30:00,35.73,35.73,35.7,35.7,76400.0,26.9019,26.9019,26.8793,26.8793,76400.0
2014-11-13 13:35:00,35.71,35.72,35.68,35.71,146100.0,26.8868,26.8944,26.8642,26.8868,146100.0
2014-11-13 13:40:00,35.72,35.72,35.7,35.72,38700.0,26.8944,26.8944,26.8793,26.8944,38700.0
2014-11-13 13:45:00,35.72,35.72,35.7,35.72,68700.0,26.8944,26.8944,26.8793,26.8944,68700.0
2014-11-13 13:50:00,35.72,35.76,35.71,35.73,55000.0,26.8944,26.9245,26.8868,26.9019,55000.0
2014-11-13 13:55:00,35.72,35.73,35.7,35.7,28000.0,26.8944,26.9019,26.8793,26.8793,28000.0
2014-11-13 14:00:00,35.7,35.7,35.67,35.69,73800.0,26.8793,26.8793,26.8567,26.8718,73800.0
2014-11-13 14:05:00,35.69,35.69,35.65,35.67,67900.0,26.8718,26.8718,26.8417,26.8567,67900.0
2014-11-13 14:10:00,35.66,35.66,35.61,35.62,62300.0,26.8492,26.8492,26.8115,26.8191,62300.0
2014-11-13 14:15:00,35.62,35.65,35.62,35.63,52900.0,26.8191,26.8417,26.8191,26.8266,52900.0
2014-11-13 14:20:00,35.63,35.66,35.63,35.63,39900.0,26.8266,26.8492,26.8266,26.8266,39900.0
2014-11-13 14:25:00,35.63,35.68,35.61,35.67,56300.0,26.8266,26.8642,26.8115,26.8567,56300.0
2014-11-13 14:30:00,35.67,35.69,35.66,35.69,52400.0,26.8567,26.8718,26.8492,26.8718,52400.0
2014-11-13 14:35:00,35.69,35.7,35.66,35.68,56100.0,26.8718,26.8793,26.8492,26.8642,56100.0
2014-11-13 14:40:00,35.68,35.72,35.67,35.72,79500.0,26.8642,26.8944,26.8567,26.8944,79500.0
2014-11-13 14:45:00,35.72,35.77,35.72,35.73,57700.0,26.8944,26.932,26.8944,26.9019,57700.0
2014-11-13 14:50:00,35.73,35.76,35.73,35.76,69500.0,26.9019,26.9245,26.9019,26.9245,69500.0
2014-11-13 14:55:00,35.76,35.76,35.71,35.73,98100.0,26.9245,26.9245,26.8868,26.9019,98100.0
2014-11-13 15:00:00,35.72,35.77,35.7,35.76,73200.0,26.8944,26.932,26.8793,26.9245,73200.0
2014-11-13 15:05:00,35.76,35.8,35.75,35.8,56200.0,26.9245,26.9546,26.9169,26.9546,56200.0
2014-11-13 15:10:00,35.8,35.8,35.76,35.77,41900.0,26.9546,26.9546,26.9245,26.932,41900.0
2014-11-13 15:15:00,35.77,35.79,35.76,35.77,81500.0,26.932,26.9471,26.9245,26.932,81500.0
2014-11-13 15:20:00,35.78,35.79,35.76,35.79,71600.0,26.9395,26.9471,26.9245,26.9471,71600.0
2014-11-13 15:25:00,35.79,35.79,35.72,35.73,85100.0,26.9471,26.9471,26.8944,26.9019,85100.0
2014-11-13 15:30:00,35.73,35.8,35.72,35.8,154800.0,26.9019,26.9546,26.8944,26.9546,154800.0
2014-11-13 15:35:00,35.8,35.86,35.8,35.84,187400.0,26.9546,26.9998,26.9546,26.9847,187400.0
2014-11-13 15:40:00,35.82,35.88,35.82,35.88,164700.0,26.9697,27.0148,26.9697,27.0148,164700.0
2014-11-13 15:45:00,35.88,35.89,35.86,35.88,224500.0,27.0148,27.0224,26.9998,27.0148,224500.0
2014-11-13 15:50:00,35.88,35.91,35.84,35.84,376600.0,27.0148,27.0374,26.9847,26.9847,376600.0
2014-11-13 15:55:00,35.84,35.85,35.81,35.82,358800.0,26.9847,26.9922,26.9621,26.9697,358800.0
2014-11-14 09:30:00,35.88,35.96,35.84,35.95,151100.0,27.0148,27.0751,26.9847,27.0675,151100.0
2014-11-14 09:35:00,35.96,35.99,35.86,35.91,136400.0,27.0751,27.0976,26.9998,27.0374,136400.0
2014-11-14 09:40:00,35.91,35.95,35.8,35.8,80000.0,27.0374,27.0675,26.9546,26.9546,80000.0
2014-11-14 09:45:00,35.8,35.83,35.78,35.79,63000.0,26.9546,26.9772,26.9395,26.9471,63000.0
2014-11-14 09:50:00,35.78,35.86,35.77,35.83,62300.0,26.9395,26.9998,26.932,26.9772,62300.0
2014-11-14 09:55:00,35.84,35.86,35.8,35.81,55200.0,26.9847,26.9998,26.9546,26.9621,55200.0
2014-11-14 10:00:00,35.82,35.92,35.81,35.88,159400.0,26.9697,27.0449,26.9621,27.0148,159400.0
2014-11-14 10:05:00,35.89,35.96,35.88,35.96,107800.0,27.0224,27.0751,27.0148,27.0751,107800.0
2014-11-14 10:10:00,35.96,36.07,35.93,36.04,222400.0,27.0751,27.1579,27.0525,27.1353,222400.0
2014-11-14 10:15:00,36.04,36.08,36.03,36.07,196500.0,27.1353,27.1654,27.1278,27.1579,196500.0
2014-11-14 10:20:00,36.06,36.08,36.05,36.07,95700.0,27.1504,27.1654,27.1428,27.1579,95700.0
2014-11-14 10:25:00,36.07,36.09,36.0,36.02,84100.0,27.1579,27.1729,27.1052,27.1202,84100.0
2014-11-14 10:30:00,36.02,36.02,35.96,35.96,111600.0,27.1202,27.1202,27.0751,27.0751,111600.0
2014-11-14 10:35:00,35.96,35.99,35.94,35.99,57500.0,27.0751,27.0976,27.06,27.0976,57500.0
2014-11-14 10:40:00,35.98,35.99,35.97,35.97,31900.0,27.0901,27.0976,27.0826,27.0826,31900.0
2014-11-14 10:45:00,35.98,36.0,35.97,35.98,40600.0,27.0901,27.1052,27.0826,27.0901,40600.0
2014-11-14 10:50:00,35.98,36.02,35.97,35.99,64500.0,27.0901,27.1202,27.0826,27.0976,64500.0
2014-11-14 10:55:00,35.98,35.99,35.93,35.95,119900.0,27.0901,27.0976,27.0525,27.0675,119900.0
2014-11-14 11:00:00,35.95,35.95,35.92,35.92,44300.0,27.0675,27.0675,27.0449,27.0449,44300.0
2014-11-14 11:05:00,35.92,35.95,35.91,35.92,39900.0,27.0449,27.0675,27.0374,27.0449,39900.0
2014-11-14 11:10:00,35.92,35.92,35.88,35.91,46700.0,27.0449,27.0449,27.0148,27.0374,46700.0
2014-11-14 11:15:00,35.9,35.91,35.88,35.91,24300.0,27.0299,27.0374,27.0148,27.0374,24300.0
2014-11-14 11:20:00,35.91,35.91,35.9,35.9,42500.0,27.0374,27.0374,27.0299,27.0299,42500.0
2014-11-14 11:25:00,35.91,35.91,35.84,35.84,78300.0,27.0374,27.0374,26.9847,26.9847,78300.0
2014-11-14 11:30:00,35.84,35.86,35.8,35.83,267900.0,26.9847,26.9998,26.9546,26.9772,267900.0
2014-11-14 11:35:00,35.82,35.82,35.77,35.77,66900.0,26.9697,26.9697,26.932,26.932,66900.0
2014-11-14 11:40:00,35.77,35.78,35.72,35.76,33300.0,26.932,26.9395,26.8944,26.9245,33300.0
2014-11-14 11:45:00,35.75,35.78,35.75,35.77,21700.0,26.9169,26.9395,26.9169,26.932,21700.0
2014-11-14 11:50:00,35.77,35.78,35.73,35.77,47100.0,26.932,26.9395,26.9019,26.932,47100.0
2014-11-14 11:55:00,35.77,35.77,35.74,35.76,138600.0,26.932,26.932,26.9094,26.9245,138600.0
2014-11-14 12:00:00,35.76,35.76,35.71,35.74,77200.0,26.9245,26.9245,26.8868,26.9094,77200.0
2014-11-14 12:05:00,35.75,35.77,35.73,35.75,29200.0,26.9169,26.932,26.9019,26.9169,29200.0
2014-11-14 12:10:00,35.75,35.76,35.74,35.75,12200.0,26.9169,26.9245,26.9094,26.9169,12200.0
2014-11-14 12:15:00,35.74,35.75,35.7,35.73,33100.0,26.9094,26.9169,26.8793,26.9019,33100.0
2014-11-14 12:20:00,35.72,35.76,35.72,35.73,27600.0,26.8944,26.9245,26.8944,26.9019,27600.0
2014-11-14 12:25:00,35.74,35.74,35.72,35.73,37000.0,26.9094,26.9094,26.8944,26.9019,37000.0
2014-11-14 12:30:00,35.73,35.73,35.7,35.72,66600.0,26.9019,26.9019,26.8793,26.8944,66600.0
2014-11-14 12:35:00,35.72,35.73,35.7,35.72,54900.0,26.8944,26.9019,26.8793,26.8944,54900.0
2014-11-14 12:40:00,35.72,35.72,35.7,35.71,20700.0,26.8944,26.8944,26.8793,26.8868,20700.0
2014-11-14 12:45:00,35.7,35.71,35.7,35.7,21500.0,26.8793,26.8868,26.8793,26.8793,21500.0
2014-11-14 12:50:00,35.7,35.72,35.69,35.7,85200.0,26.8793,26.8944,26.8718,26.8793,85200.0
2014-11-14 12:55:00,35.7,35.71,35.69,35.69,40700.0,26.8793,26.8868,26.8718,26.8718,40700.0
2014-11-14 13:00:00,35.69,35.7,35.67,35.69,52500.0,26.8718,26.8793,26.8567,26.8718,52500.0
2014-11-14 13:05:00,35.7,35.72,35.69,35.7,48900.0,26.8793,26.8944,26.8718,26.8793,48900.0
2014-11-14 13:10:00,35.7,35.7,35.67,35.68,13500.0,26.8793,26.8793,26.8567,26.8642,13500.0
2014-11-14 13:15:00,35.68,35.69,35.66,35.67,39600.0,26.8642,26.8718,26.8492,26.8567,39600.0
2014-11-14 13:20:00,35.66,35.67,35.65,35.65,13300.0,26.8492,26.8567,26.8417,26.8417,13300.0
2014-11-14 13:25:00,35.65,35.66,35.63,35.64,88400.0,26.8417,26.8492,26.8266,26.8341,88400.0
2014-11-14 13:30:00,35.65,35.66,35.61,35.63,65700.0,26.8417,26.8492,26.8115,26.8266,65700.0
2014-11-14 13:35:00,35.63,35.64,35.61,35.62,35400.0,26.8266,26.8341,26.8115,26.8191,35400.0
2014-11-14 13:40:00,35.63,35.64,35.61,35.62,38900.0,26.8266,26.8341,26.8115,26.8191,38900.0
2014-11-14 13:45:00,35.63,35.64,35.62,35.63,26800.0,26.8266,26.8341,26.8191,26.8266,26800.0
2014-11-14 13:50:00,35.63,35.66,35.62,35.66,70600.0,26.8266,26.8492,26.8191,26.8492,70600.0
2014-11-14 13:55:00,35.66,35.67,35.64,35.66,57700.0,26.8492,26.8567,26.8341,26.8492,57700.0
2014-11-14 14:00:00,35.66,35.67,35.64,35.65,54200.0,26.8492,26.8567,26.8341,26.8417,54200.0
2014-11-14 14:05:00,35.65,35.69,35.64,35.68,63600.0,26.8417,26.8718,26.8341,26.8642,63600.0
2014-11-14 14:10:00,35.68,35.72,35.67,35.72,75800.0,26.8642,26.8944,26.8567,26.8944,75800.0
2014-11-14 14:15:00,35.71,35.72,35.7,35.72,36600.0,26.8868,26.8944,26.8793,26.8944,36600.0
2014-11-14 14:20:00,35.73,35.73,35.69,35.69,41600.0,26.9019,26.9019,26.8718,26.8718,41600.0
2014-11-14 14:25:00,35.7,35.73,35.69,35.7,36400.0,26.8793,26.9019,26.8718,26.8793,36400.0
2014-11-14 14:30:00,35.71,35.73,35.68,35.7,33500.0,26.8868,26.9019,26.8642,26.8793,33500.0
2014-11-14 14:35:00,35.7,35.72,35.69,35.7,20200.0,26.8793,26.8944,26.8718,26.8793,20200.0
2014-11-14 14:40:00,35.7,35.73,35.7,35.71,34300.0,26.8793,26.9019,26.8793,26.8868,34300.0
2014-11-14 14:45:00,35.72,35.72,35.68,35.7,45500.0,26.8944,26.8944,26.8642,26.8793,45500.0
2014-11-14 14:50:00,35.7,35.7,35.68,35.7,60700.0,26.8793,26.8793,26.8642,26.8793,60700.0
2014-11-14 14:55:00,35.7,35.71,35.68,35.68,74800.0,26.8793,26.8868,26.8642,26.8642,74800.0
2014-11-14 15:00:00,35.68,35.69,35.67,35.68,117100.0,26.8642,26.8718,26.8567,26.8642,117100.0
2014-11-14 15:05:00,35.68,35.68,35.63,35.65,215400.0,26.8642,26.8642,26.8266,26.8417,215400.0
2014-11-14 15:10:00,35.65,35.65,35.64,35.65,52200.0,26.8417,26.8417,26.8341,26.8417,52200.0
2014-11-14 15:15:00,35.64,35.65,35.63,35.65,141800.0,26.8341,26.8417,26.8266,26.8417,141800.0
2014-11-14 15:20:00,35.65,35.65,35.63,35.64,65700.0,26.8417,26.8417,26.8266,26.8341,65700.0
2014-11-14 15:25:00,35.65,35.66,35.64,35.65,89100.0,26.8417,26.8492,26.8341,26.8417,89100.0
2014-11-14 15:30:00,35.65,35.66,35.64,35.65,117000.0,26.8417,26.8492,26.8341,26.8417,117000.0
2014-11-14 15:35:00,35.65,35.66,35.64,35.65,190800.0,26.8417,26.8492,26.8341,26.8417,190800.0
2014-11-14 15:40:00,35.65,35.66,35.64,35.65,128500.0,26.8417,26.8492,26.8341,26.8417,128500.0
2014-11-14 15:45:00,35.65,35.69,35.64,35.68,288800.0,26.8417,26.8718,26.8341,26.8642,288800.0
2014-11-14 15:50:00,35.68,35.69,35.64,35.65,334600.0,26.8642,26.8718,26.8341,26.8417,334600.0
2014-11-14 15:55:00,35.65,35.68,35.64,35.68,282200.0,26.8417,26.8642,26.8341,26.8642,282200.0
2014-11-17 09:30:00,35.49,35.59,35.46,35.53,206900.0,26.7212,26.7965,26.6986,26.7513,206900.0
2014-11-17 09:35:00,35.53,35.6,35.53,35.59,119000.0,26.7513,26.804,26.7513,26.7965,119000.0
2014-11-17 09:40:00,35.58,35.63,35.55,35.61,73000.0,26.789,26.8266,26.7664,26.8115,73000.0
2014-11-17 09:45:00,35.62,35.63,35.59,35.59,65300.0,26.8191,26.8266,26.7965,26.7965,65300.0
2014-11-17 09:50:00,35.59,35.64,35.58,35.59,94500.0,26.7965,26.8341,26.789,26.7965,94500.0
2014-11-17 09:55:00,35.59,35.61,35.55,35.6,54000.0,26.7965,26.8115,26.7664,26.804,54000.0
2014-11-17 10:00:00,35.61,35.68,35.61,35.66,132100.0,26.8115,26.8642,26.8115,26.8492,132100.0
2014-11-17 10:05:00,35.66,35.66,35.57,35.59,64200.0,26.8492,26.8492,26.7814,26.7965,64200.0
2014-11-17 10:10:00,35.59,35.65,35.55,35.65,57800.0,26.7965,26.8417,26.7664,26.8417,57800.0
2014-11-17 10:15:00,35.65,35.69,35.64,35.68,75400.0,26.8417,26.8718,26.8341,26.8642,75400.0
2014-11-17 10:20:00,35.68,35.71,35.65,35.68,116400.0,26.8642,26.8868,26.8417,26.8642,116400.0
2014-11-17 10:25:00,35.69,35.78,35.69,35.76,92300.0,26.8718,26.9395,26.8718,26.9245,92300.0
2014-11-17 10:30:00,35.76,35.77,35.72,35.75,64100.0,26.9245,26.932,26.8944,26.9169,64100.0
2014-11-17 10:35:00,35.75,35.78,35.72,35.74,50600.0,26.9169,26.9395,26.8944,26.9094,50600.0
2014-11-17 10:40:00,35.73,35.74,35.68,35.69,61000.0,26.9019,26.9094,26.8642,26.8718,61000.0
2014-11-17 10:45:00,35.69,35.69,35.63,35.66,66300.0,26.8718,26.8718,26.8266,26.8492,66300.0
2014-11-17 10:50:00,35.65,35.69,35.63,35.68,44300.0,26.8417,26.8718,26.8266,26.8642,44300.0
2014-11-17 10:55:00,35.69,35.7,35.65,35.68,40700.0,26.8718,26.8793,26.8417,26.8642,40700.0
2014-11-17 11:00:00,35.69,35.7,35.64,35.64,38800.0,26.8718,26.8793,26.8341,26.8341,38800.0
2014-11-17 11:05:00,35.64,35.67,35.62,35.63,52300.0,26.8341,26.8567,26.8191,26.8266,52300.0
2014-11-17 11:10:00,35.63,35.63,35.56,35.56,154800.0,26.8266,26.8266,26.7739,26.7739,154800.0
2014-11-17 11:15:00,35.57,35.62,35.57,35.62,46600.0,26.7814,26.8191,26.7814,26.8191,46600.0
2014-11-17 11:20:00,35.63,35.63,35.58,35.6,58500.0,26.8266,26.8266,26.789,26.804,58500.0
2014-11-17 11:25:00,35.61,35.61,35.48,35.48,118900.0,26.8115,26.8115,26.7137,26.7137,118900.0
2014-11-17 11:30:00,35.48,35.52,35.46,35.49,93800.0,26.7137,26.7438,26.6986,26.7212,93800.0
2014-11-17 11:35:00,35.48,35.55,35.48,35.5,77800.0,26.7137,26.7664,26.7137,26.7287,77800.0
2014-11-17 11:40:00,35.51,35.54,35.5,35.54,58200.0,26.7362,26.7588,26.7287,26.7588,58200.0
2014-11-17 11:45:00,35.54,35.55,35.49,35.5,43500.0,26.7588,26.7664,26.7212,26.7287,43500.0
2014-11-17 11:50:00,35.5,35.53,35.47,35.53,39200.0,26.7287,26.7513,26.7061,26.7513,39200.0
2014-11-17 11:55:00,35.53,35.53,35.47,35.49,46200.0,26.7513,26.7513,26.7061,26.7212,46200.0
2014-11-17 12:00:00,35.49,35.51,35.45,35.46,35800.0,26.7212,26.7362,26.6911,26.6986,35800.0
2014-11-17 12:05:00,35.46,35.46,35.42,35.45,131400.0,26.6986,26.6986,26.6685,26.6911,131400.0
2014-11-17 12:10:00,35.46,35.52,35.46,35.51,73400.0,26.6986,26.7438,26.6986,26.7362,73400.0
2014-11-17 12:15:00,35.51,35.54,35.49,35.52,35000.0,26.7362,26.7588,26.7212,26.7438,35000.0
2014-11-17 12:20:00,35.52,35.54,35.52,35.53,35800.0,26.7438,26.7588,26.7438,26.7513,35800.0
2014-11-17 12:25:00,35.53,35.56,35.53,35.54,26000.0,26.7513,26.7739,26.7513,26.7588,26000.0
2014-11-17 12:30:00,35.54,35.55,35.53,35.53,16300.0,26.7588,26.7664,26.7513,26.7513,16300.0
2014-11-17 12:35:00,35.53,35.56,35.53,35.55,15700.0,26.7513,26.7739,26.7513,26.7664,15700.0
2014-11-17 12:40:00,35.56,35.59,35.55,35.57,83800.0,26.7739,26.7965,26.7664,26.7814,83800.0
2014-11-17 12:45:00,35.57,35.58,35.56,35.56,18600.0,26.7814,26.789,26.7739,26.7739,18600.0
2014-11-17 12:50:00,35.56,35.59,35.55,35.59,28000.0,26.7739,26.7965,26.7664,26.7965,28000.0
2014-11-17 12:55:00,35.59,35.59,35.53,35.53,44400.0,26.7965,26.7965,26.7513,26.7513,44400.0
2014-11-17 13:00:00,35.54,35.57,35.53,35.56,18300.0,26.7588,26.7814,26.7513,26.7739,18300.0
2014-11-17 13:05:00,35.57,35.57,35.54,35.57,35400.0,26.7814,26.7814,26.7588,26.7814,35400.0
2014-11-17 13:10:00,35.56,35.61,35.56,35.6,18200.0,26.7739,26.8115,26.7739,26.804,18200.0
2014-11-17 13:15:00,35.61,35.63,35.6,35.62,38200.0,26.8115,26.8266,26.804,26.8191,38200.0
2014-11-17 13:20:00,35.61,35.67,35.59,35.65,79600.0,26.8115,26.8567,26.7965,26.8417,79600.0
2014-11-17 13:25:00,35.65,35.67,35.65,35.66,31900.0,26.8417,26.8567,26.8417,26.8492,31900.0
2014-11-17 13:30:00,35.66,35.67,35.65,35.66,38800.0,26.8492,26.8567,26.8417,26.8492,38800.0
2014-11-17 13:35:00,35.66,35.66,35.63,35.63,25500.0,26.8492,26.8492,26.8266,26.8266,25500.0
2014-11-17 13:40:00,35.64,35.66,35.64,35.65,32800.0,26.8341,26.8492,26.8341,26.8417,32800.0
2014-11-17 13:45:00,35.65,35.65,35.61,35.61,52300.0,26.8417,26.8417,26.8115,26.8115,52300.0
2014-11-17 13:50:00,35.61,35.64,35.59,35.61,99500.0,26.8115,26.8341,26.7965,26.8115,99500.0
2014-11-17 13:55:00,35.61,35.62,35.59,35.61,67700.0,26.8115,26.8191,26.7965,26.8115,67700.0
2014-11-17 14:00:00,35.61,35.61,35.58,35.6,30400.0,26.8115,26.8115,26.789,26.804,30400.0
2014-11-17 14:05:00,35.6,35.6,35.58,35.59,28500.0,26.804,26.804,26.789,26.7965,28500.0
2014-11-17 14:10:00,35.58,35.61,35.58,35.6,42800.0,26.789,26.8115,26.789,26.804,42800.0
2014-11-17 14:15:00,35.6,35.6,35.58,35.59,30200.0,26.804,26.804,26.789,26.7965,30200.0
2014-11-17 14:20:00,35.59,35.59,35.55,35.56,61200.0,26.7965,26.7965,26.7664,26.7739,61200.0
2014-11-17 14:25:00,35.56,35.58,35.56,35.56,25500.0,26.7739,26.789,26.7739,26.7739,25500.0
2014-11-17 14:30:00,35.56,35.57,35.55,35.57,31000.0,26.7739,26.7814,26.7664,26.7814,31000.0
2014-11-17 14:35:00,35.56,35.58,35.56,35.56,37000.0,26.7739,26.789,26.7739,26.7739,37000.0
2014-11-17 14:40:00,35.56,35.57,35.56,35.56,22900.0,26.7739,26.7814,26.7739,26.7739,22900.0
2014-11-17 14:45:00,35.57,35.6,35.55,35.56,92600.0,26.7814,26.804,26.7664,26.7739,92600.0
2014-11-17 14:50:00,35.56,35.58,35.55,35.56,39100.0,26.7739,26.789,26.7664,26.7739,39100.0
2014-11-17 14:55:00,35.56,35.58,35.55,35.56,43800.0,26.7739,26.789,26.7664,26.7739,43800.0
2014-11-17 15:00:00,35.55,35.57,35.55,35.55,17900.0,26.7664,26.7814,26.7664,26.7664,17900.0
2014-11-17 15:05:00,35.55,35.57,35.53,35.56,49300.0,26.7664,26.7814,26.7513,26.7739,49300.0
2014-11-17 15:10:00,35.57,35.57,35.54,35.55,108600.0,26.7814,26.7814,26.7588,26.7664,108600.0
2014-11-17 15:15:00,35.55,35.57,35.53,35.55,48900.0,26.7664,26.7814,26.7513,26.7664,48900.0
2014-11-17 15:20:00,35.55,35.58,35.55,35.57,39800.0,26.7664,26.789,26.7664,26.7814,39800.0
2014-11-17 15:25:00,35.57,35.58,35.55,35.55,51200.0,26.7814,26.789,26.7664,26.7664,51200.0
2014-11-17 15:30:00,35.55,35.58,35.55,35.56,61100.0,26.7664,26.789,26.7664,26.7739,61100.0
2014-11-17 15:35:00,35.56,35.58,35.53,35.56,119400.0,26.7739,26.789,26.7513,26.7739,119400.0
2014-11-17 15:40:00,35.57,35.58,35.54,35.58,120800.0,26.7814,26.789,26.7588,26.789,120800.0
2014-11-17 15:45:00,35.57,35.61,35.57,35.61,114300.0,26.7814,26.8115,26.7814,26.8115,114300.0
2014-11-17 15:50:00,35.61,35.62,35.59,35.59,252000.0,26.8115,26.8191,26.7965,26.7965,252000.0
2014-11-17 15:55:00,35.6,35.63,35.59,35.59,454500.0,26.804,26.8266,26.7965,26.7965,454500.0
2014-11-18 09:30:00,35.66,35.66,35.61,35.66,148600.0,26.8492,26.8492,26.8115,26.8492,148600.0
2014-11-18 09:35:00,35.66,35.73,35.65,35.69,86000.0,26.8492,26.9019,26.8417,26.8718,86000.0
2014-11-18 09:40:00,35.7,35.77,35.65,35.75,112400.0,26.8793,26.932,26.8417,26.9169,112400.0
2014-11-18 09:45:00,35.74,35.81,35.74,35.8,132300.0,26.9094,26.9621,26.9094,26.9546,132300.0
2014-11-18 09:50:00,35.8,35.81,35.72,35.74,63500.0,26.9546,26.9621,26.8944,26.9094,63500.0
2014-11-18 09:55:00,35.75,35.77,35.71,35.75,39300.0,26.9169,26.932,26.8868,26.9169,39300.0
2014-11-18 10:00:00,35.75,35.78,35.72,35.73,37500.0,26.9169,26.9395,26.8944,26.9019,37500.0
2014-11-18 10:05:00,35.73,35.78,35.73,35.77,51900.0,26.9019,26.9395,26.9019,26.932,51900.0
2014-11-18 10:10:00,35.77,35.81,35.76,35.76,49100.0,26.932,26.9621,26.9245,26.9245,49100.0
2014-11-18 10:15:00,35.77,35.77,35.74,35.77,45000.0,26.932,26.932,26.9094,26.932,45000.0
2014-11-18 10:20:00,35.77,35.77,35.7,35.71,56100.0,26.932,26.932,26.8793,26.8868,56100.0
2014-11-18 10:25:00,35.72,35.73,35.68,35.69,43900.0,26.8944,26.9019,26.8642,26.8718,43900.0
2014-11-18 10:30:00,35.68,35.71,35.67,35.67,37200.0,26.8642,26.8868,26.8567,26.8567,37200.0
2014-11-18 10:35:00,35.67,35.68,35.65,35.66,37100.0,26.8567,26.8642,26.8417,26.8492,37100.0
2014-11-18 10:40:00,35.66,35.67,35.59,35.61,169700.0,26.8492,26.8567,26.7965,26.8115,169700.0
2014-11-18 10:45:00,35.61,35.64,35.58,35.64,82000.0,26.8115,26.8341,26.789,26.8341,82000.0
2014-11-18 10:50:00,35.64,35.66,35.63,35.66,49200.0,26.8341,26.8492,26.8266,26.8492,49200.0
2014-11-18 10:55:00,35.66,35.69,35.65,35.68,58200.0,26.8492,26.8718,26.8417,26.8642,58200.0
2014-11-18 11:00:00,35.68,35.68,35.63,35.63,56900.0,26.8642,26.8642,26.8266,26.8266,56900.0
2014-11-18 11:05:00,35.64,35.68,35.62,35.66,61600.0,26.8341,26.8642,26.8191,26.8492,61600.0
2014-11-18 11:10:00,35.66,35.67,35.62,35.64,45200.0,26.8492,26.8567,26.8191,26.8341,45200.0
2014-11-18 11:15:00,35.63,35.65,35.62,35.63,40200.0,26.8266,26.8417,26.8191,26.8266,40200.0
2014-11-18 11:20:00,35.62,35.63,35.61,35.62,33400.0,26.8191,26.8266,26.8115,26.8191,33400.0
2014-11-18 11:25:00,35.63,35.64,35.58,35.6,66300.0,26.8266,26.8341,26.789,26.804,66300.0
2014-11-18 11:30:00,35.6,35.61,35.59,35.59,40800.0,26.804,26.8115,26.7965,26.7965,40800.0
2014-11-18 11:35:00,35.59,35.65,35.59,35.63,65600.0,26.7965,26.8417,26.7965,26.8266,65600.0
2014-11-18 11:40:00,35.64,35.64,35.6,35.61,22500.0,26.8341,26.8341,26.804,26.8115,22500.0
2014-11-18 11:45:00,35.61,35.63,35.59,35.62,37500.0,26.8115,26.8266,26.7965,26.8191,37500.0
2014-11-18 11:50:00,35.61,35.62,35.57,35.57,14500.0,26.8115,26.8191,26.7814,26.7814,14500.0
2014-11-18 11:55:00,35.57,35.58,35.55,35.57,59500.0,26.7814,26.789,26.7664,26.7814,59500.0
2014-11-18 12:00:00,35.56,35.57,35.54,35.54,25900.0,26.7739,26.7814,26.7588,26.7588,25900.0
2014-11-18 12:05:00,35.54,35.56,35.52,35.56,30500.0,26.7588,26.7739,26.7438,26.7739,30500.0
2014-11-18 12:10:00,35.56,35.57,35.54,35.55,26400.0,26.7739,26.7814,26.7588,26.7664,26400.0
2014-11-18 12:15:00,35.54,35.59,35.54,35.59,24900.0,26.7588,26.7965,26.7588,26.7965,24900.0
2014-11-18 12:20:00,35.58,35.59,35.56,35.56,18200.0,26.789,26.7965,26.7739,26.7739,18200.0
2014-11-18 12:25:00,35.56,35.59,35.55,35.57,28900.0,26.7739,26.7965,26.7664,26.7814,28900.0
2014-11-18 12:30:00,35.57,35.58,35.56,35.58,26400.0,26.7814,26.789,26.7739,26.789,26400.0
2014-11-18 12:35:00,35.58,35.59,35.55,35.58,85500.0,26.789,26.7965,26.7664,26.789,85500.0
2014-11-18 12:40:00,35.59,35.64,35.59,35.64,50800.0,26.7965,26.8341,26.7965,26.8341,50800.0
2014-11-18 12:45:00,35.64,35.64,35.61,35.63,37100.0,26.8341,26.8341,26.8115,26.8266,37100.0
2014-11-18 12:50:00,35.64,35.65,35.63,35.63,26100.0,26.8341,26.8417,26.8266,26.8266,26100.0
2014-11-18 12:55:00,35.64,35.65,35.62,35.64,42300.0,26.8341,26.8417,26.8191,26.8341,42300.0
2014-11-18 13:00:00,35.64,35.65,35.62,35.62,23800.0,26.8341,26.8417,26.8191,26.8191,23800.0
2014-11-18 13:05:00,35.62,35.64,35.61,35.63,42300.0,26.8191,26.8341,26.8115,26.8266,42300.0
2014-11-18 13:10:00,35.62,35.64,35.59,35.59,27400.0,26.8191,26.8341,26.7965,26.7965,27400.0
2014-11-18 13:15:00,35.59,35.61,35.59,35.61,30300.0,26.7965,26.8115,26.7965,26.8115,30300.0
2014-11-18 13:20:00,35.6,35.64,35.59,35.6,41600.0,26.804,26.8341,26.7965,26.804,41600.0
2014-11-18 13:25:00,35.6,35.61,35.58,35.59,25800.0,26.804,26.8115,26.789,26.7965,25800.0
2014-11-18 13:30:00,35.59,35.6,35.57,35.57,45400.0,26.7965,26.804,26.7814,26.7814,45400.0
2014-11-18 13:35:00,35.57,35.58,35.54,35.54,26300.0,26.7814,26.789,26.7588,26.7588,26300.0
2014-11-18 13:40:00,35.54,35.57,35.54,35.56,34400.0,26.7588,26.7814,26.7588,26.7739,34400.0
2014-11-18 13:45:00,35.57,35.58,35.56,35.57,64100.0,26.7814,26.789,26.7739,26.7814,64100.0
2014-11-18 13:50:00,35.58,35.58,35.57,35.58,47600.0,26.789,26.789,26.7814,26.789,47600.0
2014-11-18 13:55:00,35.58,35.59,35.57,35.58,61400.0,26.789,26.7965,26.7814,26.789,61400.0
2014-11-18 14:00:00,35.58,35.63,35.57,35.63,52800.0,26.789,26.8266,26.7814,26.8266,52800.0
2014-11-18 14:05:00,35.62,35.63,35.6,35.61,46100.0,26.8191,26.8266,26.804,26.8115,46100.0
2014-11-18 14:10:00,35.61,35.63,35.6,35.61,48000.0,26.8115,26.8266,26.804,26.8115,48000.0
2014-11-18 14:15:00,35.61,35.62,35.6,35.6,29100.0,26.8115,26.8191,26.804,26.804,29100.0
2014-11-18 14:20:00,35.6,35.62,35.59,35.59,23000.0,26.804,26.8191,26.7965,26.7965,23000.0
2014-11-18 14:25:00,35.59,35.6,35.58,35.59,34200.0,26.7965,26.804,26.789,26.7965,34200.0
2014-11-18 14:30:00,35.6,35.61,35.59,35.6,21200.0,26.804,26.8115,26.7965,26.804,21200.0
2014-11-18 14:35:00,35.59,35.63,35.59,35.61,65200.0,26.7965,26.8266,26.7965,26.8115,65200.0
2014-11-18 14:40:00,35.6,35.62,35.59,35.6,28800.0,26.804,26.8191,26.7965,26.804,28800.0
2014-11-18 14:45:00,35.6,35.61,35.58,35.59,32600.0,26.804,26.8115,26.789,26.7965,32600.0
2014-11-18 14:50:00,35.6,35.6,35.57,35.57,44000.0,26.804,26.804,26.7814,26.7814,44000.0
2014-11-18 14:55:00,35.58,35.58,35.55,35.57,39100.0,26.789,26.789,26.7664,26.7814,39100.0
2014-11-18 15:00:00,35.57,35.57,35.55,35.57,61900.0,26.7814,26.7814,26.7664,26.7814,61900.0
2014-11-18 15:05:00,35.56,35.59,35.56,35.58,96600.0,26.7739,26.7965,26.7739,26.789,96600.0
2014-11-18 15:10:00,35.58,35.58,35.57,35.58,44400.0,26.789,26.789,26.7814,26.789,44400.0
2014-11-18 15:15:00,35.58,35.58,35.56,35.57,38300.0,26.789,26.789,26.7739,26.7814,38300.0
2014-11-18 15:20:00,35.58,35.58,35.56,35.56,44600.0,26.789,26.789,26.7739,26.7739,44600.0
2014-11-18 15:25:00,35.56,35.57,35.56,35.57,32600.0,26.7739,26.7814,26.7739,26.7814,32600.0
2014-11-18 15:30:00,35.56,35.57,35.51,35.52,80100.0,26.7739,26.7814,26.7362,26.7438,80100.0
2014-11-18 15:35:00,35.51,35.52,35.49,35.5,117900.0,26.7362,26.7438,26.7212,26.7287,117900.0
2014-11-18 15:40:00,35.5,35.51,35.49,35.5,114900.0,26.7287,26.7362,26.7212,26.7287,114900.0
2014-11-18 15:45:00,35.5,35.5,35.48,35.5,152300.0,26.7287,26.7287,26.7137,26.7287,152300.0
2014-11-18 15:50:00,35.5,35.51,35.49,35.49,253300.0,26.7287,26.7362,26.7212,26.7212,253300.0
2014-11-18 15:55:00,35.49,35.5,35.48,35.49,283100.0,26.7212,26.7287,26.7137,26.7212,283100.0
2014-11-19 09:30:00,35.37,35.4,35.22,35.26,254300.0,26.6308,26.6534,26.5179,26.548,254300.0
2014-11-19 09:35:00,35.26,35.35,35.18,35.34,183400.0,26.548,26.6158,26.4878,26.6082,183400.0
2014-11-19 09:40:00,35.35,35.43,35.29,35.42,87600.0,26.6158,26.676,26.5706,26.6685,87600.0
2014-11-19 09:45:00,35.44,35.53,35.39,35.45,145700.0,26.6835,26.7513,26.6459,26.6911,145700.0
2014-11-19 09:50:00,35.44,35.44,35.34,35.38,100200.0,26.6835,26.6835,26.6082,26.6384,100200.0
2014-11-19 09:55:00,35.39,35.4,35.31,35.37,67300.0,26.6459,26.6534,26.5857,26.6308,67300.0
2014-11-19 10:00:00,35.38,35.39,35.31,35.33,65700.0,26.6384,26.6459,26.5857,26.6007,65700.0
2014-11-19 10:05:00,35.33,35.35,35.29,35.29,57200.0,26.6007,26.6158,26.5706,26.5706,57200.0
2014-11-19 10:10:00,35.3,35.3,35.24,35.27,94400.0,26.5781,26.5781,26.533,26.5555,94400.0
2014-11-19 10:15:00,35.27,35.31,35.24,35.31,152800.0,26.5555,26.5857,26.533,26.5857,152800.0
2014-11-19 10:20:00,35.32,35.37,35.31,35.33,63800.0,26.5932,26.6308,26.5857,26.6007,63800.0
2014-11-19 10:25:00,35.32,35.32,35.26,35.26,36400.0,26.5932,26.5932,26.548,26.548,36400.0
2014-11-19 10:30:00,35.27,35.31,35.27,35.27,38100.0,26.5555,26.5857,26.5555,26.5555,38100.0
2014-11-19 10:35:00,35.26,35.27,35.2,35.2,45700.0,26.548,26.5555,26.5028,26.5028,45700.0
2014-11-19 10:40:00,35.2,35.23,35.16,35.18,99000.0,26.5028,26.5254,26.4727,26.4878,99000.0
2014-11-19 10:45:00,35.18,35.24,35.18,35.21,42100.0,26.4878,26.533,26.4878,26.5104,42100.0
2014-11-19 10:50:00,35.21,35.29,35.2,35.29,47100.0,26.5104,26.5706,26.5028,26.5706,47100.0
2014-11-19 10:55:00,35.29,35.31,35.26,35.27,39600.0,26.5706,26.5857,26.548,26.5555,39600.0
2014-11-19 11:00:00,35.26,35.28,35.24,35.24,26700.0,26.548,26.5631,26.533,26.533,26700.0
2014-11-19 11:05:00,35.24,35.35,35.22,35.34,76900.0,26.533,26.6158,26.5179,26.6082,76900.0
2014-11-19 11:10:00,35.34,35.35,35.31,35.35,32600.0,26.6082,26.6158,26.5857,26.6158,32600.0
2014-11-19 11:15:00,35.35,35.38,35.32,35.33,38700.0,26.6158,26.6384,26.5932,26.6007,38700.0
2014-11-19 11:20:00,35.34,35.36,35.31,35.34,35700.0,26.6082,26.6233,26.5857,26.6082,35700.0
2014-11-19 11:25:00,35.34,35.34,35.3,35.33,52200.0,26.6082,26.6082,26.5781,26.6007,52200.0
2014-11-19 11:30:00,35.33,35.35,35.31,35.33,34400.0,26.6007,26.6158,26.5857,26.6007,34400.0
2014-11-19 11:35:00,35.32,35.35,35.31,35.33,64400.0,26.5932,26.6158,26.5857,26.6007,64400.0
2014-11-19 11:40:00,35.33,35.38,35.32,35.34,30600.0,26.6007,26.6384,26.5932,26.6082,30600.0
2014-11-19 11:45:00,35.34,35.38,35.34,35.36,25600.0,26.6082,26.6384,26.6082,26.6233,25600.0
2014-11-19 11:50:00,35.37,35.41,35.36,35.4,61600.0,26.6308,26.661,26.6233,26.6534,61600.0
2014-11-19 11:55:00,35.39,35.43,35.39,35.43,41300.0,26.6459,26.676,26.6459,26.676,41300.0
2014-11-19 12:00:00,35.43,35.44,35.42,35.44,29000.0,26.676,26.6835,26.6685,26.6835,29000.0
2014-11-19 12:05:00,35.43,35.45,35.42,35.45,61100.0,26.676,26.6911,26.6685,26.6911,61100.0
2014-11-19 12:10:00,35.44,35.47,35.42,35.46,56600.0,26.6835,26.7061,26.6685,26.6986,56600.0
2014-11-19 12:15:00,35.46,35.51,35.46,35.51,52500.0,26.6986,26.7362,26.6986,26.7362,52500.0
2014-11-19 12:20:00,35.51,35.51,35.46,35.46,57200.0,26.7362,26.7362,26.6986,26.6986,57200.0
2014-11-19 12:25:00,35.46,35.48,35.44,35.44,12400.0,26.6986,26.7137,26.6835,26.6835,12400.0
2014-11-19 12:30:00,35.45,35.45,35.42,35.45,13400.0,26.6911,26.6911,26.6685,26.6911,13400.0
2014-11-19 12:35:00,35.45,35.46,35.4,35.4,23700.0,26.6911,26.6986,26.6534,26.6534,23700.0
2014-11-19 12:40:00,35.41,35.44,35.4,35.43,10600.0,26.661,26.6835,26.6534,26.676,10600.0
2014-11-19 12:45:00,35.44,35.46,35.42,35.44,48400.0,26.6835,26.6986,26.6685,26.6835,48400.0
2014-11-19 12:50:00,35.45,35.48,35.44,35.45,21500.0,26.6911,26.7137,26.6835,26.6911,21500.0
2014-11-19 12:55:00,35.45,35.5,35.45,35.49,25200.0,26.6911,26.7287,26.6911,26.7212,25200.0
2014-11-19 13:00:00,35.5,35.51,35.48,35.48,64400.0,26.7287,26.7362,26.7137,26.7137,64400.0
2014-11-19 13:05:00,35.49,35.49,35.46,35.48,14000.0,26.7212,26.7212,26.6986,26.7137,14000.0
2014-11-19 13:10:00,35.48,35.49,35.47,35.48,16400.0,26.7137,26.7212,26.7061,26.7137,16400.0
2014-11-19 13:15:00,35.48,35.51,35.47,35.49,36500.0,26.7137,26.7362,26.7061,26.7212,36500.0
2014-11-19 13:20:00,35.5,35.51,35.48,35.5,32000.0,26.7287,26.7362,26.7137,26.7287,32000.0
2014-11-19 13:25:00,35.49,35.51,35.45,35.45,49400.0,26.7212,26.7362,26.6911,26.6911,49400.0
2014-11-19 13:30:00,35.46,35.5,35.45,35.5,36200.0,26.6986,26.7287,26.6911,26.7287,36200.0
2014-11-19 13:35:00,35.5,35.51,35.49,35.51,41400.0,26.7287,26.7362,26.7212,26.7362,41400.0
2014-11-19 13:40:00,35.51,35.51,35.5,35.51,11200.0,26.7362,26.7362,26.7287,26.7362,11200.0
2014-11-19 13:45:00,35.51,35.52,35.49,35.49,46000.0,26.7362,26.7438,26.7212,26.7212,46000.0
2014-11-19 13:50:00,35.49,35.56,35.49,35.55,41000.0,26.7212,26.7739,26.7212,26.7664,41000.0
2014-11-19 13:55:00,35.55,35.55,35.5,35.5,41700.0,26.7664,26.7664,26.7287,26.7287,41700.0
2014-11-19 14:00:00,35.5,35.61,35.48,35.59,182900.0,26.7287,26.8115,26.7137,26.7965,182900.0
2014-11-19 14:05:00,35.59,35.6,35.55,35.55,67500.0,26.7965,26.804,26.7664,26.7664,67500.0
2014-11-19 14:10:00,35.55,35.6,35.54,35.55,51400.0,26.7664,26.804,26.7588,26.7664,51400.0
2014-11-19 14:15:00,35.55,35.59,35.55,35.58,45100.0,26.7664,26.7965,26.7664,26.789,45100.0
2014-11-19 14:20:00,35.58,35.59,35.46,35.48,58900.0,26.789,26.7965,26.6986,26.7137,58900.0
2014-11-19 14:25:00,35.49,35.52,35.47,35.47,30200.0,26.7212,26.7438,26.7061,26.7061,30200.0
2014-11-19 14:30:00,35.49,35.53,35.48,35.5,45400.0,26.7212,26.7513,26.7137,26.7287,45400.0
2014-11-19 14:35:00,35.5,35.52,35.45,35.51,47100.0,26.7287,26.7438,26.6911,26.7362,47100.0
2014-11-19 14:40:00,35.5,35.51,35.47,35.5,40900.0,26.7287,26.7362,26.7061,26.7287,40900.0
2014-11-19 14:45:00,35.49,35.51,35.44,35.49,37500.0,26.7212,26.7362,26.6835,26.7212,37500.0
2014-11-19 14:50:00,35.48,35.52,35.45,35.5,86600.0,26.7137,26.7438,26.6911,26.7287,86600.0
2014-11-19 14:55:00,35.5,35.54,35.49,35.51,32800.0,26.7287,26.7588,26.7212,26.7362,32800.0
2014-11-19 15:00:00,35.51,35.52,35.46,35.48,35900.0,26.7362,26.7438,26.6986,26.7137,35900.0
2014-11-19 15:05:00,35.48,35.49,35.47,35.47,24300.0,26.7137,26.7212,26.7061,26.7061,24300.0
2014-11-19 15:10:00,35.47,35.53,35.47,35.48,31600.0,26.7061,26.7513,26.7061,26.7137,31600.0
2014-11-19 15:15:00,35.49,35.52,35.47,35.51,153600.0,26.7212,26.7438,26.7061,26.7362,153600.0
2014-11-19 15:20:00,35.51,35.54,35.5,35.51,77300.0,26.7362,26.7588,26.7287,26.7362,77300.0
2014-11-19 15:25:00,35.51,35.51,35.49,35.49,27700.0,26.7362,26.7362,26.7212,26.7212,27700.0
2014-11-19 15:30:00,35.5,35.52,35.48,35.52,40300.0,26.7287,26.7438,26.7137,26.7438,40300.0
2014-11-19 15:35:00,35.52,35.52,35.48,35.49,65300.0,26.7438,26.7438,26.7137,26.7212,65300.0
2014-11-19 15:40:00,35.48,35.49,35.44,35.45,128500.0,26.7137,26.7212,26.6835,26.6911,128500.0
2014-11-19 15:45:00,35.46,35.5,35.45,35.48,117200.0,26.6986,26.7287,26.6911,26.7137,117200.0
2014-11-19 15:50:00,35.49,35.51,35.48,35.5,160600.0,26.7212,26.7362,26.7137,26.7287,160600.0
2014-11-19 15:55:00,35.5,35.5,35.45,35.48,240000.0,26.7287,26.7287,26.6911,26.7137,240000.0
2014-11-20 09:30:00,35.2,35.2,35.05,35.07,219400.0,26.5028,26.5028,26.3899,26.405,219400.0
2014-11-20 09:35:00,35.08,35.15,35.07,35.1,149200.0,26.4125,26.4652,26.405,26.4275,149200.0
2014-11-20 09:40:00,35.11,35.16,35.08,35.09,86000.0,26.4351,26.4727,26.4125,26.42,86000.0
2014-11-20 09:45:00,35.09,35.09,35.02,35.03,153500.0,26.42,26.42,26.3673,26.3748,153500.0
2014-11-20 09:50:00,35.04,35.11,35.03,35.09,99900.0,26.3824,26.4351,26.3748,26.42,99900.0
2014-11-20 09:55:00,35.09,35.09,35.03,35.08,137300.0,26.42,26.42,26.3748,26.4125,137300.0
2014-11-20 10:00:00,35.07,35.18,35.07,35.13,196600.0,26.405,26.4878,26.405,26.4501,196600.0
2014-11-20 10:05:00,35.14,35.2,35.13,35.15,87600.0,26.4577,26.5028,26.4501,26.4652,87600.0
2014-11-20 10:10:00,35.16,35.16,35.09,35.12,80500.0,26.4727,26.4727,26.42,26.4426,80500.0
2014-11-20 10:15:00,35.13,35.15,35.1,35.13,79600.0,26.4501,26.4652,26.4275,26.4501,79600.0
2014-11-20 10:20:00,35.12,35.19,35.11,35.19,66400.0,26.4426,26.4953,26.4351,26.4953,66400.0
2014-11-20 10:25:00,35.2,35.21,35.14,35.14,55400.0,26.5028,26.5104,26.4577,26.4577,55400.0
2014-11-20 10:30:00,35.15,35.19,35.14,35.18,40200.0,26.4652,26.4953,26.4577,26.4878,40200.0
2014-11-20 10:35:00,35.19,35.29,35.19,35.27,91600.0,26.4953,26.5706,26.4953,26.5555,91600.0
2014-11-20 10:40:00,35.27,35.36,35.27,35.35,155600.0,26.5555,26.6233,26.5555,26.6158,155600.0
2014-11-20 10:45:00,35.34,35.36,35.31,35.32,67200.0,26.6082,26.6233,26.5857,26.5932,67200.0
2014-11-20 10:50:00,35.32,35.32,35.27,35.3,50800.0,26.5932,26.5932,26.5555,26.5781,50800.0
2014-11-20 10:55:00,35.28,35.3,35.28,35.28,40600.0,26.5631,26.5781,26.5631,26.5631,40600.0
2014-11-20 11:00:00,35.29,35.31,35.28,35.3,44500.0,26.5706,26.5857,26.5631,26.5781,44500.0
2014-11-20 11:05:00,35.3,35.33,35.29,35.32,65100.0,26.5781,26.6007,26.5706,26.5932,65100.0
2014-11-20 11:10:00,35.31,35.37,35.31,35.34,56300.0,26.5857,26.6308,26.5857,26.6082,56300.0
2014-11-20 11:15:00,35.34,35.37,35.33,35.36,65800.0,26.6082,26.6308,26.6007,26.6233,65800.0
2014-11-20 11:20:00,35.36,35.37,35.33,35.36,70600.0,26.6233,26.6308,26.6007,26.6233,70600.0
2014-11-20 11:25:00,35.36,35.43,35.36,35.42,87400.0,26.6233,26.676,26.6233,26.6685,87400.0
2014-11-20 11:30:00,35.41,35.43,35.39,35.41,46700.0,26.661,26.676,26.6459,26.661,46700.0
2014-11-20 11:35:00,35.41,35.42,35.37,35.39,51100.0,26.661,26.6685,26.6308,26.6459,51100.0
2014-11-20 11:40:00,35.38,35.4,35.37,35.38,36900.0,26.6384,26.6534,26.6308,26.6384,36900.0
2014-11-20 11:45:00,35.37,35.41,35.37,35.4,39700.0,26.6308,26.661,26.6308,26.6534,39700.0
2014-11-20 11:50:00,35.4,35.4,35.38,35.38,33400.0,26.6534,26.6534,26.6384,26.6384,33400.0
2014-11-20 11:55:00,35.38,35.39,35.33,35.33,94700.0,26.6384,26.6459,26.6007,26.6007,94700.0
2014-11-20 12:00:00,35.33,35.35,35.3,35.33,67800.0,26.6007,26.6158,26.5781,26.6007,67800.0
2014-11-20 12:05:00,35.33,35.33,35.24,35.24,54800.0,26.6007,26.6007,26.533,26.533,54800.0
2014-11-20 12:10:00,35.24,35.28,35.24,35.28,48400.0,26.533,26.5631,26.533,26.5631,48400.0
2014-11-20 12:15:00,35.28,35.31,35.27,35.29,39800.0,26.5631,26.5857,26.5555,26.5706,39800.0
2014-11-20 12:20:00,35.29,35.31,35.28,35.3,23900.0,26.5706,26.5857,26.5631,26.5781,23900.0
2014-11-20 12:25:00,35.3,35.32,35.27,35.27,25600.0,26.5781,26.5932,26.5555,26.5555,25600.0
2014-11-20 12:30:00,35.28,35.31,35.27,35.3,38500.0,26.5631,26.5857,26.5555,26.5781,38500.0
2014-11-20 12:35:00,35.31,35.32,35.29,35.29,35800.0,26.5857,26.5932,26.5706,26.5706,35800.0
2014-11-20 12:40:00,35.29,35.29,35.24,35.25,25200.0,26.5706,26.5706,26.533,26.5405,25200.0
2014-11-20 12:45:00,35.25,35.27,35.24,35.26,36100.0,26.5405,26.5555,26.533,26.548,36100.0
2014-11-20 12:50:00,35.25,35.26,35.23,35.24,25400.0,26.5405,26.548,26.5254,26.533,25400.0
2014-11-20 12:55:00,35.25,35.25,35.21,35.22,23900.0,26.5405,26.5405,26.5104,26.5179,23900.0
2014-11-20 13:00:00,35.22,35.27,35.22,35.27,30200.0,26.5179,26.5555,26.5179,26.5555,30200.0
2014-11-20 13:05:00,35.27,35.27,35.23,35.23,24600.0,26.5555,26.5555,26.5254,26.5254,24600.0
2014-11-20 13:10:00,35.23,35.24,35.2,35.22,39000.0,26.5254,26.533,26.5028,26.5179,39000.0
2014-11-20 13:15:00,35.21,35.23,35.21,35.23,35900.0,26.5104,26.5254,26.5104,26.5254,35900.0
2014-11-20 13:20:00,35.23,35.24,35.22,35.24,18200.0,26.5254,26.533,26.5179,26.533,18200.0
2014-11-20 13:25:00,35.24,35.25,35.23,35.24,26900.0,26.533,26.5405,26.5254,26.533,26900.0
2014-11-20 13:30:00,35.24,35.25,35.22,35.23,35000.0,26.533,26.5405,26.5179,26.5254,35000.0
2014-11-20 13:35:00,35.24,35.26,35.23,35.26,38200.0,26.533,26.548,26.5254,26.548,38200.0
2014-11-20 13:40:00,35.25,35.27,35.23,35.23,27000.0,26.5405,26.5555,26.5254,26.5254,27000.0
2014-11-20 13:45:00,35.24,35.25,35.23,35.23,22600.0,26.533,26.5405,26.5254,26.5254,22600.0
2014-11-20 13:50:00,35.23,35.26,35.22,35.25,45400.0,26.5254,26.548,26.5179,26.5405,45400.0
2014-11-20 13:55:00,35.25,35.26,35.22,35.25,35500.0,26.5405,26.548,26.5179,26.5405,35500.0
2014-11-20 14:00:00,35.26,35.3,35.25,35.27,43200.0,26.548,26.5781,26.5405,26.5555,43200.0
2014-11-20 14:05:00,35.27,35.3,35.27,35.29,30300.0,26.5555,26.5781,26.5555,26.5706,30300.0
2014-11-20 14:10:00,35.29,35.31,35.28,35.3,40800.0,26.5706,26.5857,26.5631,26.5781,40800.0
2014-11-20 14:15:00,35.31,35.33,35.29,35.32,68000.0,26.5857,26.6007,26.5706,26.5932,68000.0
2014-11-20 14:20:00,35.32,35.33,35.31,35.33,27000.0,26.5932,26.6007,26.5857,26.6007,27000.0
2014-11-20 14:25:00,35.33,35.33,35.31,35.31,32600.0,26.6007,26.6007,26.5857,26.5857,32600.0
2014-11-20 14:30:00,35.32,35.32,35.29,35.3,61100.0,26.5932,26.5932,26.5706,26.5781,61100.0
2014-11-20 14:35:00,35.31,35.33,35.28,35.32,61200.0,26.5857,26.6007,26.5631,26.5932,61200.0
2014-11-20 14:40:00,35.31,35.33,35.3,35.33,29700.0,26.5857,26.6007,26.5781,26.6007,29700.0
2014-11-20 14:45:00,35.33,35.34,35.31,35.31,36600.0,26.6007,26.6082,26.5857,26.5857,36600.0
2014-11-20 14:50:00,35.31,35.32,35.29,35.29,36500.0,26.5857,26.5932,26.5706,26.5706,36500.0
2014-11-20 14:55:00,35.28,35.3,35.27,35.27,36400.0,26.5631,26.5781,26.5555,26.5555,36400.0
2014-11-20 15:00:00,35.27,35.28,35.25,35.27,69000.0,26.5555,26.5631,26.5405,26.5555,69000.0
2014-11-20 15:05:00,35.28,35.28,35.25,35.27,49300.0,26.5631,26.5631,26.5405,26.5555,49300.0
2014-11-20 15:10:00,35.27,35.27,35.26,35.26,24400.0,26.5555,26.5555,26.548,26.548,24400.0
2014-11-20 15:15:00,35.26,35.28,35.26,35.28,57400.0,26.548,26.5631,26.548,26.5631,57400.0
2014-11-20 15:20:00,35.27,35.3,35.27,35.3,39700.0,26.5555,26.5781,26.5555,26.5781,39700.0
2014-11-20 15:25:00,35.3,35.33,35.29,35.29,104400.0,26.5781,26.6007,26.5706,26.5706,104400.0
2014-11-20 15:30:00,35.3,35.35,35.29,35.34,91600.0,26.5781,26.6158,26.5706,26.6082,91600.0
2014-11-20 15:35:00,35.34,35.38,35.34,35.37,99800.0,26.6082,26.6384,26.6082,26.6308,99800.0
2014-11-20 15:40:00,35.37,35.38,35.36,35.37,116900.0,26.6308,26.6384,26.6233,26.6308,116900.0
2014-11-20 15:45:00,35.37,35.39,35.35,35.36,184900.0,26.6308,26.6459,26.6158,26.6233,184900.0
2014-11-20 15:50:00,35.37,35.39,35.35,35.38,210500.0,26.6308,26.6459,26.6158,26.6384,210500.0
2014-11-20 15:55:00,35.37,35.4,35.37,35.38,242000.0,26.6308,26.6534,26.6308,26.6384,242000.0
2014-11-21 09:30:00,35.86,35.86,35.77,35.84,66500.0,26.9998,26.9998,26.932,26.9847,66500.0
2014-11-21 09:35:00,35.83,35.92,35.77,35.88,834500.0,26.9772,27.0449,26.932,27.0148,834500.0
2014-11-21 09:40:00,35.88,35.89,35.81,35.82,147300.0,27.0148,27.0224,26.9621,26.9697,147300.0
2014-11-21 09:45:00,35.82,35.87,35.81,35.84,207700.0,26.9697,27.0073,26.9621,26.9847,207700.0
2014-11-21 09:50:00,35.84,35.86,35.82,35.84,91900.0,26.9847,26.9998,26.9697,26.9847,91900.0
2014-11-21 09:55:00,35.85,35.85,35.78,35.78,113000.0,26.9922,26.9922,26.9395,26.9395,113000.0
2014-11-21 10:00:00,35.78,35.82,35.76,35.78,266200.0,26.9395,26.9697,26.9245,26.9395,266200.0
2014-11-21 10:05:00,35.77,35.8,35.75,35.76,91200.0,26.932,26.9546,26.9169,26.9245,91200.0
2014-11-21 10:10:00,35.75,35.76,35.73,35.74,85100.0,26.9169,26.9245,26.9019,26.9094,85100.0
2014-11-21 10:15:00,35.73,35.75,35.69,35.71,56600.0,26.9019,26.9169,26.8718,26.8868,56600.0
2014-11-21 10:20:00,35.71,35.72,35.69,35.7,52400.0,26.8868,26.8944,26.8718,26.8793,52400.0
2014-11-21 10:25:00,35.7,35.75,35.7,35.73,76300.0,26.8793,26.9169,26.8793,26.9019,76300.0
2014-11-21 10:30:00,35.73,35.74,35.7,35.72,53400.0,26.9019,26.9094,26.8793,26.8944,53400.0
2014-11-21 10:35:00,35.73,35.77,35.73,35.76,102000.0,26.9019,26.932,26.9019,26.9245,102000.0
2014-11-21 10:40:00,35.75,35.76,35.69,35.7,217900.0,26.9169,26.9245,26.8718,26.8793,217900.0
2014-11-21 10:45:00,35.7,35.7,35.63,35.63,142400.0,26.8793,26.8793,26.8266,26.8266,142400.0
2014-11-21 10:50:00,35.63,35.66,35.62,35.65,104200.0,26.8266,26.8492,26.8191,26.8417,104200.0
2014-11-21 10:55:00,35.65,35.65,35.6,35.63,78800.0,26.8417,26.8417,26.804,26.8266,78800.0
2014-11-21 11:00:00,35.63,35.63,35.57,35.59,49600.0,26.8266,26.8266,26.7814,26.7965,49600.0
2014-11-21 11:05:00,35.6,35.6,35.57,35.59,24600.0,26.804,26.804,26.7814,26.7965,24600.0
2014-11-21 11:10:00,35.6,35.62,35.59,35.6,95100.0,26.804,26.8191,26.7965,26.804,95100.0
2014-11-21 11:15:00,35.61,35.61,35.57,35.58,76200.0,26.8115,26.8115,26.7814,26.789,76200.0
2014-11-21 11:20:00,35.58,35.59,35.56,35.58,44900.0,26.789,26.7965,26.7739,26.789,44900.0
2014-11-21 11:25:00,35.59,35.59,35.55,35.56,47300.0,26.7965,26.7965,26.7664,26.7739,47300.0
2014-11-21 11:30:00,35.56,35.62,35.56,35.6,37600.0,26.7739,26.8191,26.7739,26.804,37600.0
2014-11-21 11:35:00,35.6,35.61,35.56,35.57,32000.0,26.804,26.8115,26.7739,26.7814,32000.0
2014-11-21 11:40:00,35.57,35.58,35.55,35.55,50000.0,26.7814,26.789,26.7664,26.7664,50000.0
2014-11-21 11:45:00,35.55,35.58,35.54,35.55,39200.0,26.7664,26.789,26.7588,26.7664,39200.0
2014-11-21 11:50:00,35.55,35.58,35.54,35.58,29800.0,26.7664,26.789,26.7588,26.789,29800.0
2014-11-21 11:55:00,35.58,35.59,35.57,35.58,21000.0,26.789,26.7965,26.7814,26.789,21000.0
2014-11-21 12:00:00,35.57,35.59,35.55,35.58,59000.0,26.7814,26.7965,26.7664,26.789,59000.0
2014-11-21 12:05:00,35.58,35.6,35.58,35.58,43200.0,26.789,26.804,26.789,26.789,43200.0
2014-11-21 12:10:00,35.58,35.59,35.57,35.57,15100.0,26.789,26.7965,26.7814,26.7814,15100.0
2014-11-21 12:15:00,35.57,35.57,35.55,35.55,24300.0,26.7814,26.7814,26.7664,26.7664,24300.0
2014-11-21 12:20:00,35.55,35.57,35.55,35.56,26900.0,26.7664,26.7814,26.7664,26.7739,26900.0
2014-11-21 12:25:00,35.56,35.58,35.54,35.55,49000.0,26.7739,26.789,26.7588,26.7664,49000.0
2014-11-21 12:30:00,35.56,35.59,35.55,35.56,31200.0,26.7739,26.7965,26.7664,26.7739,31200.0
2014-11-21 12:35:00,35.56,35.6,35.56,35.57,23100.0,26.7739,26.804,26.7739,26.7814,23100.0
2014-11-21 12:40:00,35.58,35.6,35.57,35.57,29700.0,26.789,26.804,26.7814,26.7814,29700.0
2014-11-21 12:45:00,35.57,35.59,35.57,35.59,19200.0,26.7814,26.7965,26.7814,26.7965,19200.0
2014-11-21 12:50:00,35.59,35.61,35.57,35.57,32600.0,26.7965,26.8115,26.7814,26.7814,32600.0
2014-11-21 12:55:00,35.58,35.59,35.57,35.57,22400.0,26.789,26.7965,26.7814,26.7814,22400.0
2014-11-21 13:00:00,35.57,35.59,35.53,35.56,40600.0,26.7814,26.7965,26.7513,26.7739,40600.0
2014-11-21 13:05:00,35.56,35.56,35.51,35.54,38900.0,26.7739,26.7739,26.7362,26.7588,38900.0
2014-11-21 13:10:00,35.54,35.57,35.53,35.53,57100.0,26.7588,26.7814,26.7513,26.7513,57100.0
2014-11-21 13:15:00,35.53,35.56,35.52,35.53,23700.0,26.7513,26.7739,26.7438,26.7513,23700.0
2014-11-21 13:20:00,35.53,35.54,35.52,35.54,15700.0,26.7513,26.7588,26.7438,26.7588,15700.0
2014-11-21 13:25:00,35.54,35.54,35.48,35.5,36400.0,26.7588,26.7588,26.7137,26.7287,36400.0
2014-11-21 13:30:00,35.5,35.51,35.48,35.49,37900.0,26.7287,26.7362,26.7137,26.7212,37900.0
2014-11-21 13:35:00,35.49,35.51,35.48,35.49,51200.0,26.7212,26.7362,26.7137,26.7212,51200.0
2014-11-21 13:40:00,35.49,35.51,35.49,35.49,23900.0,26.7212,26.7362,26.7212,26.7212,23900.0
2014-11-21 13:45:00,35.5,35.54,35.5,35.53,33600.0,26.7287,26.7588,26.7287,26.7513,33600.0
2014-11-21 13:50:00,35.54,35.57,35.52,35.57,28100.0,26.7588,26.7814,26.7438,26.7814,28100.0
2014-11-21 13:55:00,35.57,35.6,35.56,35.58,57700.0,26.7814,26.804,26.7739,26.789,57700.0
2014-11-21 14:00:00,35.58,35.6,35.57,35.57,54600.0,26.789,26.804,26.7814,26.7814,54600.0
2014-11-21 14:05:00,35.57,35.59,35.56,35.58,63300.0,26.7814,26.7965,26.7739,26.789,63300.0
2014-11-21 14:10:00,35.58,35.6,35.57,35.58,40200.0,26.789,26.804,26.7814,26.789,40200.0
2014-11-21 14:15:00,35.57,35.59,35.56,35.57,47500.0,26.7814,26.7965,26.7739,26.7814,47500.0
2014-11-21 14:20:00,35.57,35.57,35.54,35.55,50800.0,26.7814,26.7814,26.7588,26.7664,50800.0
2014-11-21 14:25:00,35.55,35.55,35.52,35.53,32700.0,26.7664,26.7664,26.7438,26.7513,32700.0
2014-11-21 14:30:00,35.52,35.53,35.48,35.52,91800.0,26.7438,26.7513,26.7137,26.7438,91800.0
2014-11-21 14:35:00,35.52,35.52,35.49,35.51,52400.0,26.7438,26.7438,26.7212,26.7362,52400.0
2014-11-21 14:40:00,35.51,35.57,35.5,35.55,51200.0,26.7362,26.7814,26.7287,26.7664,51200.0
2014-11-21 14:45:00,35.55,35.56,35.53,35.56,68000.0,26.7664,26.7739,26.7513,26.7739,68000.0
2014-11-21 14:50:00,35.55,35.57,35.54,35.57,33000.0,26.7664,26.7814,26.7588,26.7814,33000.0
2014-11-21 14:55:00,35.57,35.57,35.54,35.57,60900.0,26.7814,26.7814,26.7588,26.7814,60900.0
2014-11-21 15:00:00,35.57,35.6,35.56,35.58,65700.0,26.7814,26.804,26.7739,26.789,65700.0
2014-11-21 15:05:00,35.59,35.59,35.55,35.55,57500.0,26.7965,26.7965,26.7664,26.7664,57500.0
2014-11-21 15:10:00,35.55,35.58,35.55,35.56,41200.0,26.7664,26.789,26.7664,26.7739,41200.0
2014-11-21 15:15:00,35.55,35.57,35.53,35.54,84800.0,26.7664,26.7814,26.7513,26.7588,84800.0
2014-11-21 15:20:00,35.54,35.55,35.52,35.55,66700.0,26.7588,26.7664,26.7438,26.7664,66700.0
2014-11-21 15:25:00,35.54,35.56,35.53,35.55,75800.0,26.7588,26.7739,26.7513,26.7664,75800.0
2014-11-21 15:30:00,35.55,35.58,35.54,35.57,83200.0,26.7664,26.789,26.7588,26.7814,83200.0
2014-11-21 15:35:00,35.56,35.59,35.54,35.55,152600.0,26.7739,26.7965,26.7588,26.7664,152600.0
2014-11-21 15:40:00,35.56,35.57,35.54,35.55,71900.0,26.7739,26.7814,26.7588,26.7664,71900.0
2014-11-21 15:45:00,35.55,35.56,35.48,35.49,309400.0,26.7664,26.7739,26.7137,26.7212,309400.0
2014-11-21 15:50:00,35.48,35.5,35.46,35.46,145300.0,26.7137,26.7287,26.6986,26.6986,145300.0
2014-11-21 15:55:00,35.47,35.51,35.46,35.5,389900.0,26.7061,26.7362,26.6986,26.7287,389900.0
2014-11-24 09:30:00,35.68,35.9,35.61,35.88,191300.0,26.8642,27.0299,26.8115,27.0148,191300.0
2014-11-24 09:35:00,35.89,35.9,35.81,35.87,300100.0,27.0224,27.0299,26.9621,27.0073,300100.0
2014-11-24 09:40:00,35.87,35.88,35.74,35.79,75100.0,27.0073,27.0148,26.9094,26.9471,75100.0
2014-11-24 09:45:00,35.81,35.81,35.73,35.76,52400.0,26.9621,26.9621,26.9019,26.9245,52400.0
2014-11-24 09:50:00,35.76,35.81,35.71,35.75,59300.0,26.9245,26.9621,26.8868,26.9169,59300.0
2014-11-24 09:55:00,35.76,35.78,35.74,35.75,65100.0,26.9245,26.9395,26.9094,26.9169,65100.0
2014-11-24 10:00:00,35.75,35.77,35.72,35.75,72800.0,26.9169,26.932,26.8944,26.9169,72800.0
2014-11-24 10:05:00,35.75,35.76,35.71,35.73,93000.0,26.9169,26.9245,26.8868,26.9019,93000.0
2014-11-24 10:10:00,35.73,35.76,35.71,35.73,82100.0,26.9019,26.9245,26.8868,26.9019,82100.0
2014-11-24 10:15:00,35.73,35.74,35.69,35.69,130200.0,26.9019,26.9094,26.8718,26.8718,130200.0
2014-11-24 10:20:00,35.69,35.71,35.65,35.65,113600.0,26.8718,26.8868,26.8417,26.8417,113600.0
2014-11-24 10:25:00,35.65,35.68,35.64,35.66,72600.0,26.8417,26.8642,26.8341,26.8492,72600.0
2014-11-24 10:30:00,35.66,35.67,35.63,35.63,56000.0,26.8492,26.8567,26.8266,26.8266,56000.0
2014-11-24 10:35:00,35.64,35.64,35.58,35.59,46200.0,26.8341,26.8341,26.789,26.7965,46200.0
2014-11-24 10:40:00,35.59,35.65,35.58,35.63,69000.0,26.7965,26.8417,26.789,26.8266,69000.0
2014-11-24 10:45:00,35.63,35.64,35.59,35.59,62600.0,26.8266,26.8341,26.7965,26.7965,62600.0
2014-11-24 10:50:00,35.59,35.61,35.56,35.56,42800.0,26.7965,26.8115,26.7739,26.7739,42800.0
2014-11-24 10:55:00,35.56,35.59,35.55,35.58,39500.0,26.7739,26.7965,26.7664,26.789,39500.0
2014-11-24 11:00:00,35.59,35.61,35.58,35.59,64600.0,26.7965,26.8115,26.789,26.7965,64600.0
2014-11-24 11:05:00,35.59,35.6,35.52,35.52,100200.0,26.7965,26.804,26.7438,26.7438,100200.0
2014-11-24 11:10:00,35.52,35.54,35.5,35.53,86600.0,26.7438,26.7588,26.7287,26.7513,86600.0
2014-11-24 11:15:00,35.53,35.54,35.51,35.52,45200.0,26.7513,26.7588,26.7362,26.7438,45200.0
2014-11-24 11:20:00,35.53,35.57,35.5,35.56,54700.0,26.7513,26.7814,26.7287,26.7739,54700.0
2014-11-24 11:25:00,35.56,35.58,35.55,35.58,16300.0,26.7739,26.789,26.7664,26.789,16300.0
2014-11-24 11:30:00,35.58,35.61,35.58,35.6,81500.0,26.789,26.8115,26.789,26.804,81500.0
2014-11-24 11:35:00,35.59,35.6,35.56,35.59,61100.0,26.7965,26.804,26.7739,26.7965,61100.0
2014-11-24 11:40:00,35.59,35.6,35.57,35.58,37400.0,26.7965,26.804,26.7814,26.789,37400.0
2014-11-24 11:45:00,35.58,35.61,35.57,35.59,77200.0,26.789,26.8115,26.7814,26.7965,77200.0
2014-11-24 11:50:00,35.6,35.62,35.57,35.62,61200.0,26.804,26.8191,26.7814,26.8191,61200.0
2014-11-24 11:55:00,35.62,35.63,35.6,35.61,34400.0,26.8191,26.8266,26.804,26.8115,34400.0
2014-11-24 12:00:00,35.61,35.63,35.6,35.63,30800.0,26.8115,26.8266,26.804,26.8266,30800.0
2014-11-24 12:05:00,35.63,35.65,35.62,35.65,68800.0,26.8266,26.8417,26.8191,26.8417,68800.0
2014-11-24 12:10:00,35.63,35.64,35.6,35.62,26800.0,26.8266,26.8341,26.804,26.8191,26800.0
2014-11-24 12:15:00,35.62,35.62,35.55,35.58,96100.0,26.8191,26.8191,26.7664,26.789,96100.0
2014-11-24 12:20:00,35.58,35.6,35.57,35.59,31000.0,26.789,26.804,26.7814,26.7965,31000.0
2014-11-24 12:25:00,35.59,35.64,35.59,35.62,53500.0,26.7965,26.8341,26.7965,26.8191,53500.0
2014-11-24 12:30:00,35.61,35.62,35.58,35.59,34500.0,26.8115,26.8191,26.789,26.7965,34500.0
2014-11-24 12:35:00,35.59,35.59,35.52,35.52,27800.0,26.7965,26.7965,26.7438,26.7438,27800.0
2014-11-24 12:40:00,35.52,35.54,35.52,35.54,17600.0,26.7438,26.7588,26.7438,26.7588,17600.0
2014-11-24 12:45:00,35.54,35.55,35.53,35.55,13100.0,26.7588,26.7664,26.7513,26.7664,13100.0
2014-11-24 12:50:00,35.55,35.56,35.53,35.55,92000.0,26.7664,26.7739,26.7513,26.7664,92000.0
2014-11-24 12:55:00,35.55,35.56,35.53,35.55,58600.0,26.7664,26.7739,26.7513,26.7664,58600.0
2014-11-24 13:00:00,35.55,35.55,35.53,35.53,20800.0,26.7664,26.7664,26.7513,26.7513,20800.0
2014-11-24 13:05:00,35.54,35.56,35.53,35.56,41200.0,26.7588,26.7739,26.7513,26.7739,41200.0
2014-11-24 13:10:00,35.56,35.57,35.55,35.57,18800.0,26.7739,26.7814,26.7664,26.7814,18800.0
2014-11-24 13:15:00,35.57,35.6,35.57,35.59,27800.0,26.7814,26.804,26.7814,26.7965,27800.0
2014-11-24 13:20:00,35.59,35.6,35.57,35.6,31500.0,26.7965,26.804,26.7814,26.804,31500.0
2014-11-24 13:25:00,35.6,35.62,35.59,35.62,36600.0,26.804,26.8191,26.7965,26.8191,36600.0
2014-11-24 13:30:00,35.62,35.63,35.58,35.58,16100.0,26.8191,26.8266,26.789,26.789,16100.0
2014-11-24 13:35:00,35.59,35.6,35.58,35.59,17900.0,26.7965,26.804,26.789,26.7965,17900.0
2014-11-24 13:40:00,35.59,35.6,35.57,35.57,22800.0,26.7965,26.804,26.7814,26.7814,22800.0
2014-11-24 13:45:00,35.57,35.58,35.53,35.54,91300.0,26.7814,26.789,26.7513,26.7588,91300.0
2014-11-24 13:50:00,35.54,35.56,35.53,35.55,21700.0,26.7588,26.7739,26.7513,26.7664,21700.0
2014-11-24 13:55:00,35.56,35.57,35.55,35.55,41500.0,26.7739,26.7814,26.7664,26.7664,41500.0
2014-11-24 14:00:00,35.54,35.58,35.54,35.58,91900.0,26.7588,26.789,26.7588,26.789,91900.0
2014-11-24 14:05:00,35.57,35.62,35.57,35.59,100600.0,26.7814,26.8191,26.7814,26.7965,100600.0
2014-11-24 14:10:00,35.59,35.6,35.55,35.57,51500.0,26.7965,26.804,26.7664,26.7814,51500.0
2014-11-24 14:15:00,35.57,35.6,35.56,35.6,77600.0,26.7814,26.804,26.7739,26.804,77600.0
2014-11-24 14:20:00,35.6,35.6,35.56,35.57,59600.0,26.804,26.804,26.7739,26.7814,59600.0
2014-11-24 14:25:00,35.57,35.61,35.56,35.6,67800.0,26.7814,26.8115,26.7739,26.804,67800.0
2014-11-24 14:30:00,35.6,35.63,35.59,35.63,52500.0,26.804,26.8266,26.7965,26.8266,52500.0
2014-11-24 14:35:00,35.63,35.64,35.6,35.62,113500.0,26.8266,26.8341,26.804,26.8191,113500.0
2014-11-24 14:40:00,35.62,35.62,35.59,35.59,103700.0,26.8191,26.8191,26.7965,26.7965,103700.0
2014-11-24 14:45:00,35.59,35.61,35.59,35.59,66100.0,26.7965,26.8115,26.7965,26.7965,66100.0
2014-11-24 14:50:00,35.59,35.61,35.58,35.59,82300.0,26.7965,26.8115,26.789,26.7965,82300.0
2014-11-24 14:55:00,35.59,35.6,35.57,35.59,76700.0,26.7965,26.804,26.7814,26.7965,76700.0
2014-11-24 15:00:00,35.59,35.59,35.56,35.56,47300.0,26.7965,26.7965,26.7739,26.7739,47300.0
2014-11-24 15:05:00,35.56,35.57,35.55,35.57,80500.0,26.7739,26.7814,26.7664,26.7814,80500.0
2014-11-24 15:10:00,35.57,35.58,35.54,35.55,80900.0,26.7814,26.789,26.7588,26.7664,80900.0
2014-11-24 15:15:00,35.55,35.57,35.53,35.54,50900.0,26.7664,26.7814,26.7513,26.7588,50900.0
2014-11-24 15:20:00,35.53,35.58,35.53,35.58,58600.0,26.7513,26.789,26.7513,26.789,58600.0
2014-11-24 15:25:00,35.58,35.61,35.57,35.6,73800.0,26.789,26.8115,26.7814,26.804,73800.0
2014-11-24 15:30:00,35.59,35.61,35.59,35.61,53700.0,26.7965,26.8115,26.7965,26.8115,53700.0
2014-11-24 15:35:00,35.61,35.61,35.6,35.6,76000.0,26.8115,26.8115,26.804,26.804,76000.0
2014-11-24 15:40:00,35.61,35.61,35.58,35.6,136300.0,26.8115,26.8115,26.789,26.804,136300.0
2014-11-24 15:45:00,35.6,35.61,35.59,35.6,120100.0,26.804,26.8115,26.7965,26.804,120100.0
2014-11-24 15:50:00,35.6,35.62,35.6,35.62,223400.0,26.804,26.8191,26.804,26.8191,223400.0
2014-11-24 15:55:00,35.61,35.64,35.61,35.63,469600.0,26.8115,26.8341,26.8115,26.8266,469600.0
2014-11-25 09:30:00,35.77,35.79,35.62,35.71,189600.0,26.932,26.9471,26.8191,26.8868,189600.0
2014-11-25 09:35:00,35.7,35.71,35.64,35.66,86800.0,26.8793,26.8868,26.8341,26.8492,86800.0
2014-11-25 09:40:00,35.65,35.66,35.54,35.6,217500.0,26.8417,26.8492,26.7588,26.804,217500.0
2014-11-25 09:45:00,35.59,35.6,35.54,35.56,176100.0,26.7965,26.804,26.7588,26.7739,176100.0
2014-11-25 09:50:00,35.56,35.57,35.5,35.5,104100.0,26.7739,26.7814,26.7287,26.7287,104100.0
2014-11-25 09:55:00,35.5,35.5,35.46,35.48,110600.0,26.7287,26.7287,26.6986,26.7137,110600.0
2014-11-25 10:00:00,35.47,35.48,35.38,35.38,146000.0,26.7061,26.7137,26.6384,26.6384,146000.0
2014-11-25 10:05:00,35.38,35.39,35.33,35.37,109400.0,26.6384,26.6459,26.6007,26.6308,109400.0
2014-11-25 10:10:00,35.37,35.4,35.34,35.36,160700.0,26.6308,26.6534,26.6082,26.6233,160700.0
2014-11-25 10:15:00,35.36,35.37,35.34,35.35,182100.0,26.6233,26.6308,26.6082,26.6158,182100.0
2014-11-25 10:20:00,35.35,35.4,35.34,35.37,82900.0,26.6158,26.6534,26.6082,26.6308,82900.0
2014-11-25 10:25:00,35.36,35.4,35.36,35.4,92500.0,26.6233,26.6534,26.6233,26.6534,92500.0
2014-11-25 10:30:00,35.39,35.4,35.36,35.37,70600.0,26.6459,26.6534,26.6233,26.6308,70600.0
2014-11-25 10:35:00,35.38,35.38,35.31,35.32,51500.0,26.6384,26.6384,26.5857,26.5932,51500.0
2014-11-25 10:40:00,35.31,35.32,35.3,35.3,46900.0,26.5857,26.5932,26.5781,26.5781,46900.0
2014-11-25 10:45:00,35.3,35.31,35.28,35.31,85900.0,26.5781,26.5857,26.5631,26.5857,85900.0
2014-11-25 10:50:00,35.31,35.36,35.3,35.33,88200.0,26.5857,26.6233,26.5781,26.6007,88200.0
2014-11-25 10:55:00,35.33,35.33,35.3,35.31,68000.0,26.6007,26.6007,26.5781,26.5857,68000.0
2014-11-25 11:00:00,35.31,35.35,35.3,35.35,28400.0,26.5857,26.6158,26.5781,26.6158,28400.0
2014-11-25 11:05:00,35.34,35.36,35.32,35.33,77000.0,26.6082,26.6233,26.5932,26.6007,77000.0
2014-11-25 11:10:00,35.33,35.33,35.31,35.31,28400.0,26.6007,26.6007,26.5857,26.5857,28400.0
2014-11-25 11:15:00,35.31,35.33,35.3,35.3,68100.0,26.5857,26.6007,26.5781,26.5781,68100.0
2014-11-25 11:20:00,35.3,35.34,35.3,35.33,105600.0,26.5781,26.6082,26.5781,26.6007,105600.0
2014-11-25 11:25:00,35.33,35.36,35.32,35.36,56300.0,26.6007,26.6233,26.5932,26.6233,56300.0
2014-11-25 11:30:00,35.36,35.39,35.34,35.38,118500.0,26.6233,26.6459,26.6082,26.6384,118500.0
2014-11-25 11:35:00,35.37,35.41,35.37,35.4,49600.0,26.6308,26.661,26.6308,26.6534,49600.0
2014-11-25 11:40:00,35.4,35.41,35.39,35.4,76400.0,26.6534,26.661,26.6459,26.6534,76400.0
2014-11-25 11:45:00,35.4,35.43,35.4,35.41,46300.0,26.6534,26.676,26.6534,26.661,46300.0
2014-11-25 11:50:00,35.41,35.42,35.38,35.39,25400.0,26.661,26.6685,26.6384,26.6459,25400.0
2014-11-25 11:55:00,35.39,35.41,35.38,35.4,36300.0,26.6459,26.661,26.6384,26.6534,36300.0
2014-11-25 12:00:00,35.41,35.44,35.4,35.43,41600.0,26.661,26.6835,26.6534,26.676,41600.0
2014-11-25 12:05:00,35.42,35.44,35.41,35.41,29600.0,26.6685,26.6835,26.661,26.661,29600.0
2014-11-25 12:10:00,35.42,35.43,35.41,35.41,21000.0,26.6685,26.676,26.661,26.661,21000.0
2014-11-25 12:15:00,35.41,35.43,35.39,35.4,43700.0,26.661,26.676,26.6459,26.6534,43700.0
2014-11-25 12:20:00,35.39,35.4,35.39,35.4,14300.0,26.6459,26.6534,26.6459,26.6534,14300.0
2014-11-25 12:25:00,35.4,35.41,35.39,35.39,33400.0,26.6534,26.661,26.6459,26.6459,33400.0
2014-11-25 12:30:00,35.4,35.4,35.37,35.38,60400.0,26.6534,26.6534,26.6308,26.6384,60400.0
2014-11-25 12:35:00,35.38,35.39,35.36,35.38,84400.0,26.6384,26.6459,26.6233,26.6384,84400.0
2014-11-25 12:40:00,35.38,35.4,35.36,35.39,162800.0,26.6384,26.6534,26.6233,26.6459,162800.0
2014-11-25 12:45:00,35.39,35.4,35.38,35.39,48200.0,26.6459,26.6534,26.6384,26.6459,48200.0
2014-11-25 12:50:00,35.4,35.41,35.39,35.4,27100.0,26.6534,26.661,26.6459,26.6534,27100.0
2014-11-25 12:55:00,35.4,35.4,35.38,35.39,35400.0,26.6534,26.6534,26.6384,26.6459,35400.0
2014-11-25 13:00:00,35.38,35.39,35.35,35.37,67600.0,26.6384,26.6459,26.6158,26.6308,67600.0
2014-11-25 13:05:00,35.37,35.37,35.34,35.34,22100.0,26.6308,26.6308,26.6082,26.6082,22100.0
2014-11-25 13:10:00,35.35,35.38,35.34,35.37,23000.0,26.6158,26.6384,26.6082,26.6308,23000.0
2014-11-25 13:15:00,35.37,35.37,35.36,35.37,16600.0,26.6308,26.6308,26.6233,26.6308,16600.0
2014-11-25 13:20:00,35.36,35.37,35.35,35.36,65500.0,26.6233,26.6308,26.6158,26.6233,65500.0
2014-11-25 13:25:00,35.36,35.36,35.34,35.34,37900.0,26.6233,26.6233,26.6082,26.6082,37900.0
2014-11-25 13:30:00,35.35,35.36,35.34,35.34,60700.0,26.6158,26.6233,26.6082,26.6082,60700.0
2014-11-25 13:35:00,35.34,35.35,35.34,35.34,9500.0,26.6082,26.6158,26.6082,26.6082,9500.0
2014-11-25 13:40:00,35.34,35.35,35.33,35.35,43700.0,26.6082,26.6158,26.6007,26.6158,43700.0
2014-11-25 13:45:00,35.35,35.35,35.33,35.34,16400.0,26.6158,26.6158,26.6007,26.6082,16400.0
2014-11-25 13:50:00,35.34,35.34,35.33,35.34,12100.0,26.6082,26.6082,26.6007,26.6082,12100.0
2014-11-25 13:55:00,35.34,35.34,35.33,35.34,29100.0,26.6082,26.6082,26.6007,26.6082,29100.0
2014-11-25 14:00:00,35.34,35.34,35.32,35.34,61000.0,26.6082,26.6082,26.5932,26.6082,61000.0
2014-11-25 14:05:00,35.34,35.34,35.3,35.32,108900.0,26.6082,26.6082,26.5781,26.5932,108900.0
2014-11-25 14:10:00,35.33,35.36,35.32,35.35,48400.0,26.6007,26.6233,26.5932,26.6158,48400.0
2014-11-25 14:15:00,35.35,35.36,35.34,35.34,45800.0,26.6158,26.6233,26.6082,26.6082,45800.0
2014-11-25 14:20:00,35.34,35.36,35.33,35.35,51800.0,26.6082,26.6233,26.6007,26.6158,51800.0
2014-11-25 14:25:00,35.35,35.36,35.34,35.35,28700.0,26.6158,26.6233,26.6082,26.6158,28700.0
2014-11-25 14:30:00,35.34,35.36,35.34,35.34,50200.0,26.6082,26.6233,26.6082,26.6082,50200.0
2014-11-25 14:35:00,35.34,35.35,35.34,35.35,32500.0,26.6082,26.6158,26.6082,26.6158,32500.0
2014-11-25 14:40:00,35.34,35.35,35.33,35.33,16800.0,26.6082,26.6158,26.6007,26.6007,16800.0
2014-11-25 14:45:00,35.33,35.34,35.3,35.32,41000.0,26.6007,26.6082,26.5781,26.5932,41000.0
2014-11-25 14:50:00,35.32,35.33,35.31,35.33,50400.0,26.5932,26.6007,26.5857,26.6007,50400.0
2014-11-25 14:55:00,35.33,35.33,35.31,35.33,46600.0,26.6007,26.6007,26.5857,26.6007,46600.0
2014-11-25 15:00:00,35.32,35.35,35.32,35.35,40900.0,26.5932,26.6158,26.5932,26.6158,40900.0
2014-11-25 15:05:00,35.35,35.38,35.35,35.36,94100.0,26.6158,26.6384,26.6158,26.6233,94100.0
2014-11-25 15:10:00,35.36,35.36,35.35,35.36,30000.0,26.6233,26.6233,26.6158,26.6233,30000.0
2014-11-25 15:15:00,35.36,35.37,35.33,35.34,59300.0,26.6233,26.6308,26.6007,26.6082,59300.0
2014-11-25 15:20:00,35.34,35.35,35.34,35.34,64000.0,26.6082,26.6158,26.6082,26.6082,64000.0
2014-11-25 15:25:00,35.34,35.37,35.34,35.35,89100.0,26.6082,26.6308,26.6082,26.6158,89100.0
2014-11-25 15:30:00,35.35,35.36,35.34,35.34,41600.0,26.6158,26.6233,26.6082,26.6082,41600.0
2014-11-25 15:35:00,35.34,35.36,35.33,35.34,112300.0,26.6082,26.6233,26.6007,26.6082,112300.0
2014-11-25 15:40:00,35.34,35.35,35.33,35.33,57200.0,26.6082,26.6158,26.6007,26.6007,57200.0
2014-11-25 15:45:00,35.34,35.35,35.32,35.33,102400.0,26.6082,26.6158,26.5932,26.6007,102400.0
2014-11-25 15:50:00,35.33,35.34,35.31,35.32,241700.0,26.6007,26.6082,26.5857,26.5932,241700.0
2014-11-25 15:55:00,35.31,35.32,35.3,35.32,625800.0,26.5857,26.5932,26.5781,26.5932,625800.0
2014-11-26 09:30:00,35.42,35.42,35.28,35.33,204400.0,26.6685,26.6685,26.5631,26.6007,204400.0
2014-11-26 09:35:00,35.32,35.34,35.23,35.33,83400.0,26.5932,26.6082,26.5254,26.6007,83400.0
2014-11-26 09:40:00,35.32,35.32,35.25,35.27,118200.0,26.5932,26.5932,26.5405,26.5555,118200.0
2014-11-26 09:45:00,35.28,35.29,35.15,35.15,102100.0,26.5631,26.5706,26.4652,26.4652,102100.0
2014-11-26 09:50:00,35.15,35.25,35.14,35.25,69100.0,26.4652,26.5405,26.4577,26.5405,69100.0
2014-11-26 09:55:00,35.25,35.25,35.21,35.23,65700.0,26.5405,26.5405,26.5104,26.5254,65700.0
2014-11-26 10:00:00,35.24,35.31,35.22,35.3,204800.0,26.533,26.5857,26.5179,26.5781,204800.0
2014-11-26 10:05:00,35.31,35.32,35.24,35.24,132800.0,26.5857,26.5932,26.533,26.533,132800.0
2014-11-26 10:10:00,35.24,35.29,35.23,35.24,262000.0,26.533,26.5706,26.5254,26.533,262000.0
2014-11-26 10:15:00,35.23,35.23,35.14,35.17,109100.0,26.5254,26.5254,26.4577,26.4803,109100.0
2014-11-26 10:20:00,35.17,35.21,35.17,35.21,72400.0,26.4803,26.5104,26.4803,26.5104,72400.0
2014-11-26 10:25:00,35.21,35.21,35.18,35.19,61700.0,26.5104,26.5104,26.4878,26.4953,61700.0
2014-11-26 10:30:00,35.19,35.2,35.14,35.16,89200.0,26.4953,26.5028,26.4577,26.4727,89200.0
2014-11-26 10:35:00,35.15,35.21,35.15,35.19,168100.0,26.4652,26.5104,26.4652,26.4953,168100.0
2014-11-26 10:40:00,35.18,35.19,35.14,35.14,132800.0,26.4878,26.4953,26.4577,26.4577,132800.0
2014-11-26 10:45:00,35.15,35.15,35.11,35.12,45100.0,26.4652,26.4652,26.4351,26.4426,45100.0
2014-11-26 10:50:00,35.13,35.14,35.11,35.11,69000.0,26.4501,26.4577,26.4351,26.4351,69000.0
2014-11-26 10:55:00,35.12,35.13,35.11,35.12,24900.0,26.4426,26.4501,26.4351,26.4426,24900.0
2014-11-26 11:00:00,35.12,35.15,35.12,35.15,34600.0,26.4426,26.4652,26.4426,26.4652,34600.0
2014-11-26 11:05:00,35.15,35.15,35.1,35.11,93100.0,26.4652,26.4652,26.4275,26.4351,93100.0
2014-11-26 11:10:00,35.11,35.15,35.1,35.15,49900.0,26.4351,26.4652,26.4275,26.4652,49900.0
2014-11-26 11:15:00,35.15,35.17,35.14,35.15,51700.0,26.4652,26.4803,26.4577,26.4652,51700.0
2014-11-26 11:20:00,35.15,35.17,35.13,35.16,31700.0,26.4652,26.4803,26.4501,26.4727,31700.0
2014-11-26 11:25:00,35.16,35.19,35.15,35.19,31100.0,26.4727,26.4953,26.4652,26.4953,31100.0
2014-11-26 11:30:00,35.19,35.2,35.17,35.18,36200.0,26.4953,26.5028,26.4803,26.4878,36200.0
2014-11-26 11:35:00,35.18,35.19,35.17,35.19,39300.0,26.4878,26.4953,26.4803,26.4953,39300.0
2014-11-26 11:40:00,35.19,35.2,35.16,35.16,50300.0,26.4953,26.5028,26.4727,26.4727,50300.0
2014-11-26 11:45:00,35.16,35.16,35.14,35.14,13900.0,26.4727,26.4727,26.4577,26.4577,13900.0
2014-11-26 11:50:00,35.14,35.15,35.12,35.14,33800.0,26.4577,26.4652,26.4426,26.4577,33800.0
2014-11-26 11:55:00,35.14,35.16,35.12,35.16,29700.0,26.4577,26.4727,26.4426,26.4727,29700.0
2014-11-26 12:00:00,35.16,35.17,35.15,35.16,42800.0,26.4727,26.4803,26.4652,26.4727,42800.0
2014-11-26 12:05:00,35.17,35.17,35.12,35.13,47800.0,26.4803,26.4803,26.4426,26.4501,47800.0
2014-11-26 12:10:00,35.13,35.15,35.12,35.14,47500.0,26.4501,26.4652,26.4426,26.4577,47500.0
2014-11-26 12:15:00,35.13,35.16,35.13,35.14,37200.0,26.4501,26.4727,26.4501,26.4577,37200.0
2014-11-26 12:20:00,35.14,35.15,35.13,35.13,23800.0,26.4577,26.4652,26.4501,26.4501,23800.0
2014-11-26 12:25:00,35.13,35.14,35.12,35.13,15800.0,26.4501,26.4577,26.4426,26.4501,15800.0
2014-11-26 12:30:00,35.13,35.13,35.12,35.13,17000.0,26.4501,26.4501,26.4426,26.4501,17000.0
2014-11-26 12:35:00,35.13,35.13,35.11,35.12,19800.0,26.4501,26.4501,26.4351,26.4426,19800.0
2014-11-26 12:40:00,35.13,35.13,35.11,35.11,16200.0,26.4501,26.4501,26.4351,26.4351,16200.0
2014-11-26 12:45:00,35.11,35.12,35.1,35.11,20600.0,26.4351,26.4426,26.4275,26.4351,20600.0
2014-11-26 12:50:00,35.1,35.11,35.1,35.11,55400.0,26.4275,26.4351,26.4275,26.4351,55400.0
2014-11-26 12:55:00,35.11,35.11,35.09,35.09,34800.0,26.4351,26.4351,26.42,26.42,34800.0
2014-11-26 13:00:00,35.09,35.11,35.08,35.11,34200.0,26.42,26.4351,26.4125,26.4351,34200.0
2014-11-26 13:05:00,35.11,35.12,35.09,35.11,28400.0,26.4351,26.4426,26.42,26.4351,28400.0
2014-11-26 13:10:00,35.12,35.12,35.11,35.11,29700.0,26.4426,26.4426,26.4351,26.4351,29700.0
2014-11-26 13:15:00,35.11,35.12,35.1,35.11,35100.0,26.4351,26.4426,26.4275,26.4351,35100.0
2014-11-26 13:20:00,35.12,35.12,35.09,35.1,80600.0,26.4426,26.4426,26.42,26.4275,80600.0
2014-11-26 13:25:00,35.09,35.1,35.08,35.09,43800.0,26.42,26.4275,26.4125,26.42,43800.0
2014-11-26 13:30:00,35.09,35.1,35.07,35.09,48300.0,26.42,26.4275,26.405,26.42,48300.0
2014-11-26 13:35:00,35.09,35.09,35.07,35.07,91900.0,26.42,26.42,26.405,26.405,91900.0
2014-11-26 13:40:00,35.07,35.09,35.07,35.09,34700.0,26.405,26.42,26.405,26.42,34700.0
2014-11-26 13:45:00,35.09,35.1,35.08,35.09,47000.0,26.42,26.4275,26.4125,26.42,47000.0
2014-11-26 13:50:00,35.09,35.1,35.07,35.09,55700.0,26.42,26.4275,26.405,26.42,55700.0
2014-11-26 13:55:00,35.09,35.11,35.08,35.1,64900.0,26.42,26.4351,26.4125,26.4275,64900.0
2014-11-26 14:00:00,35.09,35.1,35.09,35.1,39400.0,26.42,26.4275,26.42,26.4275,39400.0
2014-11-26 14:05:00,35.1,35.11,35.08,35.09,45300.0,26.4275,26.4351,26.4125,26.42,45300.0
2014-11-26 14:10:00,35.09,35.1,35.08,35.09,42500.0,26.42,26.4275,26.4125,26.42,42500.0
2014-11-26 14:15:00,35.09,35.13,35.09,35.13,17600.0,26.42,26.4501,26.42,26.4501,17600.0
2014-11-26 14:20:00,35.13,35.13,35.09,35.1,135600.0,26.4501,26.4501,26.42,26.4275,135600.0
2014-11-26 14:25:00,35.1,35.11,35.08,35.08,51400.0,26.4275,26.4351,26.4125,26.4125,51400.0
2014-11-26 14:30:00,35.09,35.11,35.08,35.1,82700.0,26.42,26.4351,26.4125,26.4275,82700.0
2014-11-26 14:35:00,35.09,35.11,35.09,35.09,17700.0,26.42,26.4351,26.42,26.42,17700.0
2014-11-26 14:40:00,35.1,35.11,35.09,35.09,35900.0,26.4275,26.4351,26.42,26.42,35900.0
2014-11-26 14:45:00,35.09,35.1,35.09,35.1,30400.0,26.42,26.4275,26.42,26.4275,30400.0
2014-11-26 14:50:00,35.1,35.1,35.09,35.1,26200.0,26.4275,26.4275,26.42,26.4275,26200.0
2014-11-26 14:55:00,35.1,35.1,35.09,35.09,36900.0,26.4275,26.4275,26.42,26.42,36900.0
2014-11-26 15:00:00,35.09,35.11,35.08,35.1,59600.0,26.42,26.4351,26.4125,26.4275,59600.0
2014-11-26 15:05:00,35.09,35.11,35.08,35.11,27900.0,26.42,26.4351,26.4125,26.4351,27900.0
2014-11-26 15:10:00,35.11,35.13,35.1,35.12,44000.0,26.4351,26.4501,26.4275,26.4426,44000.0
2014-11-26 15:15:00,35.12,35.12,35.09,35.1,87600.0,26.4426,26.4426,26.42,26.4275,87600.0
2014-11-26 15:20:00,35.09,35.11,35.09,35.09,84500.0,26.42,26.4351,26.42,26.42,84500.0
2014-11-26 15:25:00,35.1,35.11,35.09,35.1,49700.0,26.4275,26.4351,26.42,26.4275,49700.0
2014-11-26 15:30:00,35.09,35.1,35.09,35.09,31400.0,26.42,26.4275,26.42,26.42,31400.0
2014-11-26 15:35:00,35.09,35.1,35.09,35.1,46300.0,26.42,26.4275,26.42,26.4275,46300.0
2014-11-26 15:40:00,35.1,35.1,35.08,35.09,187300.0,26.4275,26.4275,26.4125,26.42,187300.0
2014-11-26 15:45:00,35.09,35.1,35.08,35.08,140600.0,26.42,26.4275,26.4125,26.4125,140600.0
2014-11-26 15:50:00,35.09,35.09,35.08,35.09,180000.0,26.42,26.42,26.4125,26.42,180000.0
2014-11-26 15:55:00,35.09,35.12,35.08,35.11,311300.0,26.42,26.4426,26.4125,26.4351,311300.0
2014-11-28 09:30:00,35.04,35.21,35.04,35.14,165900.0,26.3824,26.5104,26.3824,26.4577,165900.0
2014-11-28 09:35:00,35.14,35.17,35.06,35.15,53300.0,26.4577,26.4803,26.3974,26.4652,53300.0
2014-11-28 09:40:00,35.16,35.16,35.07,35.07,76600.0,26.4727,26.4727,26.405,26.405,76600.0
2014-11-28 09:45:00,35.06,35.11,35.06,35.1,66400.0,26.3974,26.4351,26.3974,26.4275,66400.0
2014-11-28 09:50:00,35.1,35.2,35.08,35.19,50700.0,26.4275,26.5028,26.4125,26.4953,50700.0
2014-11-28 09:55:00,35.19,35.2,35.16,35.17,37900.0,26.4953,26.5028,26.4727,26.4803,37900.0
2014-11-28 10:00:00,35.18,35.18,35.16,35.16,63400.0,26.4878,26.4878,26.4727,26.4727,63400.0
2014-11-28 10:05:00,35.15,35.16,35.12,35.13,86000.0,26.4652,26.4727,26.4426,26.4501,86000.0
2014-11-28 10:10:00,35.14,35.15,35.11,35.14,91200.0,26.4577,26.4652,26.4351,26.4577,91200.0
2014-11-28 10:15:00,35.13,35.15,35.09,35.09,127200.0,26.4501,26.4652,26.42,26.42,127200.0
2014-11-28 10:20:00,35.09,35.11,35.07,35.09,75800.0,26.42,26.4351,26.405,26.42,75800.0
2014-11-28 10:25:00,35.09,35.09,35.05,35.06,69400.0,26.42,26.42,26.3899,26.3974,69400.0
2014-11-28 10:30:00,35.05,35.08,35.04,35.07,49700.0,26.3899,26.4125,26.3824,26.405,49700.0
2014-11-28 10:35:00,35.08,35.09,35.07,35.09,34900.0,26.4125,26.42,26.405,26.42,34900.0
2014-11-28 10:40:00,35.09,35.11,35.08,35.1,63600.0,26.42,26.4351,26.4125,26.4275,63600.0
2014-11-28 10:45:00,35.1,35.11,35.08,35.11,24300.0,26.4275,26.4351,26.4125,26.4351,24300.0
2014-11-28 10:50:00,35.11,35.12,35.1,35.1,24100.0,26.4351,26.4426,26.4275,26.4275,24100.0
2014-11-28 10:55:00,35.1,35.13,35.1,35.12,59300.0,26.4275,26.4501,26.4275,26.4426,59300.0
2014-11-28 11:00:00,35.11,35.13,35.11,35.11,16100.0,26.4351,26.4501,26.4351,26.4351,16100.0
2014-11-28 11:05:00,35.11,35.14,35.11,35.13,41000.0,26.4351,26.4577,26.4351,26.4501,41000.0
2014-11-28 11:10:00,35.14,35.14,35.12,35.12,38600.0,26.4577,26.4577,26.4426,26.4426,38600.0
2014-11-28 11:15:00,35.12,35.13,35.11,35.12,59500.0,26.4426,26.4501,26.4351,26.4426,59500.0
2014-11-28 11:20:00,35.12,35.14,35.11,35.12,53700.0,26.4426,26.4577,26.4351,26.4426,53700.0
2014-11-28 11:25:00,35.12,35.15,35.12,35.14,20900.0,26.4426,26.4652,26.4426,26.4577,20900.0
2014-11-28 11:30:00,35.15,35.15,35.13,35.14,54100.0,26.4652,26.4652,26.4501,26.4577,54100.0
2014-11-28 11:35:00,35.14,35.15,35.13,35.15,33700.0,26.4577,26.4652,26.4501,26.4652,33700.0
2014-11-28 11:40:00,35.15,35.15,35.13,35.14,39600.0,26.4652,26.4652,26.4501,26.4577,39600.0
2014-11-28 11:45:00,35.13,35.15,35.13,35.15,36000.0,26.4501,26.4652,26.4501,26.4652,36000.0
2014-11-28 11:50:00,35.15,35.15,35.13,35.14,45300.0,26.4652,26.4652,26.4501,26.4577,45300.0
2014-11-28 11:55:00,35.14,35.15,35.13,35.13,29800.0,26.4577,26.4652,26.4501,26.4501,29800.0
2014-11-28 12:00:00,35.13,35.14,35.11,35.11,41800.0,26.4501,26.4577,26.4351,26.4351,41800.0
2014-11-28 12:05:00,35.11,35.13,35.11,35.11,34400.0,26.4351,26.4501,26.4351,26.4351,34400.0
2014-11-28 12:10:00,35.12,35.13,35.11,35.13,46500.0,26.4426,26.4501,26.4351,26.4501,46500.0
2014-11-28 12:15:00,35.12,35.13,35.11,35.12,44000.0,26.4426,26.4501,26.4351,26.4426,44000.0
2014-11-28 12:20:00,35.13,35.14,35.12,35.13,30500.0,26.4501,26.4577,26.4426,26.4501,30500.0
2014-11-28 12:25:00,35.14,35.14,35.13,35.14,33800.0,26.4577,26.4577,26.4501,26.4577,33800.0
2014-11-28 12:30:00,35.14,35.16,35.13,35.15,57700.0,26.4577,26.4727,26.4501,26.4652,57700.0
2014-11-28 12:35:00,35.15,35.16,35.14,35.15,57400.0,26.4652,26.4727,26.4577,26.4652,57400.0
2014-11-28 12:40:00,35.15,35.16,35.12,35.14,175700.0,26.4652,26.4727,26.4426,26.4577,175700.0
2014-11-28 12:45:00,35.14,35.14,35.12,35.14,112100.0,26.4577,26.4577,26.4426,26.4577,112100.0
2014-11-28 12:50:00,35.14,35.16,35.12,35.15,135100.0,26.4577,26.4727,26.4426,26.4652,135100.0
2014-11-28 12:55:00,35.14,35.18,35.13,35.18,229300.0,26.4577,26.4878,26.4501,26.4878,229300.0
2014-12-01 09:30:00,35.02,35.16,34.95,35.04,290700.0,26.3673,26.4727,26.3146,26.3824,290700.0
2014-12-01 09:35:00,35.05,35.05,34.87,34.87,152000.0,26.3899,26.3899,26.2544,26.2544,152000.0
2014-12-01 09:40:00,34.86,34.97,34.85,34.96,91500.0,26.2468,26.3297,26.2393,26.3221,91500.0
2014-12-01 09:45:00,34.97,34.99,34.87,34.87,101200.0,26.3297,26.3447,26.2544,26.2544,101200.0
2014-12-01 09:50:00,34.86,34.86,34.72,34.72,122000.0,26.2468,26.2468,26.1414,26.1414,122000.0
2014-12-01 09:55:00,34.72,34.74,34.67,34.68,118300.0,26.1414,26.1565,26.1038,26.1113,118300.0
2014-12-01 10:00:00,34.69,34.84,34.69,34.73,97700.0,26.1189,26.2318,26.1189,26.149,97700.0
2014-12-01 10:05:00,34.73,34.73,34.65,34.68,85000.0,26.149,26.149,26.0887,26.1113,85000.0
2014-12-01 10:10:00,34.69,34.79,34.68,34.79,208200.0,26.1189,26.1941,26.1113,26.1941,208200.0
2014-12-01 10:15:00,34.78,34.81,34.72,34.77,287900.0,26.1866,26.2092,26.1414,26.1791,287900.0
2014-12-01 10:20:00,34.76,34.82,34.76,34.82,103800.0,26.1716,26.2167,26.1716,26.2167,103800.0
2014-12-01 10:25:00,34.82,34.82,34.78,34.81,62100.0,26.2167,26.2167,26.1866,26.2092,62100.0
2014-12-01 10:30:00,34.82,34.83,34.8,34.83,103600.0,26.2167,26.2243,26.2017,26.2243,103600.0
2014-12-01 10:35:00,34.83,34.83,34.75,34.77,82700.0,26.2243,26.2243,26.164,26.1791,82700.0
2014-12-01 10:40:00,34.76,34.77,34.67,34.69,109600.0,26.1716,26.1791,26.1038,26.1189,109600.0
2014-12-01 10:45:00,34.69,34.72,34.65,34.66,60900.0,26.1189,26.1414,26.0887,26.0963,60900.0
2014-12-01 10:50:00,34.65,34.66,34.56,34.59,120100.0,26.0887,26.0963,26.021,26.0436,120100.0
2014-12-01 10:55:00,34.6,34.63,34.57,34.6,69800.0,26.0511,26.0737,26.0285,26.0511,69800.0
2014-12-01 11:00:00,34.61,34.63,34.59,34.59,67800.0,26.0586,26.0737,26.0436,26.0436,67800.0
2014-12-01 11:05:00,34.59,34.62,34.58,34.6,83900.0,26.0436,26.0661,26.036,26.0511,83900.0
2014-12-01 11:10:00,34.6,34.65,34.59,34.62,63900.0,26.0511,26.0887,26.0436,26.0661,63900.0
2014-12-01 11:15:00,34.62,34.7,34.61,34.7,62400.0,26.0661,26.1264,26.0586,26.1264,62400.0
2014-12-01 11:20:00,34.7,34.76,34.7,34.72,72600.0,26.1264,26.1716,26.1264,26.1414,72600.0
2014-12-01 11:25:00,34.73,34.75,34.71,34.72,62800.0,26.149,26.164,26.1339,26.1414,62800.0
2014-12-01 11:30:00,34.72,34.74,34.7,34.72,50400.0,26.1414,26.1565,26.1264,26.1414,50400.0
2014-12-01 11:35:00,34.71,34.73,34.69,34.73,50600.0,26.1339,26.149,26.1189,26.149,50600.0
2014-12-01 11:40:00,34.73,34.74,34.68,34.73,62600.0,26.149,26.1565,26.1113,26.149,62600.0
2014-12-01 11:45:00,34.73,34.74,34.7,34.72,56800.0,26.149,26.1565,26.1264,26.1414,56800.0
2014-12-01 11:50:00,34.72,34.72,34.7,34.71,72500.0,26.1414,26.1414,26.1264,26.1339,72500.0
2014-12-01 11:55:00,34.71,34.74,34.69,34.73,67900.0,26.1339,26.1565,26.1189,26.149,67900.0
2014-12-01 12:00:00,34.73,34.75,34.73,34.74,64700.0,26.149,26.164,26.149,26.1565,64700.0
2014-12-01 12:05:00,34.74,34.78,34.74,34.77,103000.0,26.1565,26.1866,26.1565,26.1791,103000.0
2014-12-01 12:10:00,34.77,34.83,34.76,34.83,71400.0,26.1791,26.2243,26.1716,26.2243,71400.0
2014-12-01 12:15:00,34.83,34.86,34.83,34.83,109100.0,26.2243,26.2468,26.2243,26.2243,109100.0
2014-12-01 12:20:00,34.83,34.86,34.82,34.86,60900.0,26.2243,26.2468,26.2167,26.2468,60900.0
2014-12-01 12:25:00,34.86,34.86,34.82,34.82,44400.0,26.2468,26.2468,26.2167,26.2167,44400.0
2014-12-01 12:30:00,34.83,34.89,34.82,34.89,81300.0,26.2243,26.2694,26.2167,26.2694,81300.0
2014-12-01 12:35:00,34.89,34.89,34.85,34.86,32800.0,26.2694,26.2694,26.2393,26.2468,32800.0
2014-12-01 12:40:00,34.85,34.89,34.85,34.87,38700.0,26.2393,26.2694,26.2393,26.2544,38700.0
2014-12-01 12:45:00,34.86,34.88,34.85,34.87,47900.0,26.2468,26.2619,26.2393,26.2544,47900.0
2014-12-01 12:50:00,34.87,34.91,34.86,34.89,95400.0,26.2544,26.2845,26.2468,26.2694,95400.0
2014-12-01 12:55:00,34.9,34.97,34.89,34.97,72900.0,26.277,26.3297,26.2694,26.3297,72900.0
2014-12-01 13:00:00,34.97,34.99,34.97,34.97,48700.0,26.3297,26.3447,26.3297,26.3297,48700.0
2014-12-01 13:05:00,34.98,34.99,34.96,34.98,76100.0,26.3372,26.3447,26.3221,26.3372,76100.0
2014-12-01 13:10:00,34.98,35.02,34.98,34.99,43900.0,26.3372,26.3673,26.3372,26.3447,43900.0
2014-12-01 13:15:00,34.99,35.04,34.99,35.02,44500.0,26.3447,26.3824,26.3447,26.3673,44500.0
2014-12-01 13:20:00,35.02,35.04,35.01,35.02,63100.0,26.3673,26.3824,26.3598,26.3673,63100.0
2014-12-01 13:25:00,35.02,35.02,34.97,34.99,34500.0,26.3673,26.3673,26.3297,26.3447,34500.0
2014-12-01 13:30:00,35.0,35.01,34.97,34.97,66100.0,26.3523,26.3598,26.3297,26.3297,66100.0
2014-12-01 13:35:00,34.97,34.98,34.96,34.98,38100.0,26.3297,26.3372,26.3221,26.3372,38100.0
2014-12-01 13:40:00,34.98,34.99,34.96,34.97,34900.0,26.3372,26.3447,26.3221,26.3297,34900.0
2014-12-01 13:45:00,34.97,35.02,34.96,35.02,46000.0,26.3297,26.3673,26.3221,26.3673,46000.0
2014-12-01 13:50:00,35.02,35.03,35.0,35.02,27800.0,26.3673,26.3748,26.3523,26.3673,27800.0
2014-12-01 13:55:00,35.02,35.05,35.01,35.02,48800.0,26.3673,26.3899,26.3598,26.3673,48800.0
2014-12-01 14:00:00,35.02,35.04,35.01,35.04,17000.0,26.3673,26.3824,26.3598,26.3824,17000.0
2014-12-01 14:05:00,35.03,35.04,35.0,35.01,76700.0,26.3748,26.3824,26.3523,26.3598,76700.0
2014-12-01 14:10:00,35.02,35.03,34.99,34.99,73000.0,26.3673,26.3748,26.3447,26.3447,73000.0
2014-12-01 14:15:00,34.99,35.0,34.96,34.98,47600.0,26.3447,26.3523,26.3221,26.3372,47600.0
2014-12-01 14:20:00,34.98,35.01,34.98,35.0,46100.0,26.3372,26.3598,26.3372,26.3523,46100.0
2014-12-01 14:25:00,34.99,35.02,34.98,35.0,55000.0,26.3447,26.3673,26.3372,26.3523,55000.0
2014-12-01 14:30:00,35.01,35.03,34.99,35.02,44100.0,26.3598,26.3748,26.3447,26.3673,44100.0
2014-12-01 14:35:00,35.02,35.05,34.98,35.04,65300.0,26.3673,26.3899,26.3372,26.3824,65300.0
2014-12-01 14:40:00,35.04,35.06,35.02,35.05,45000.0,26.3824,26.3974,26.3673,26.3899,45000.0
2014-12-01 14:45:00,35.05,35.05,35.02,35.02,30100.0,26.3899,26.3899,26.3673,26.3673,30100.0
2014-12-01 14:50:00,35.03,35.04,35.02,35.03,44300.0,26.3748,26.3824,26.3673,26.3748,44300.0
2014-12-01 14:55:00,35.03,35.04,35.0,35.03,50700.0,26.3748,26.3824,26.3523,26.3748,50700.0
2014-12-01 15:00:00,35.02,35.07,35.02,35.04,118000.0,26.3673,26.405,26.3673,26.3824,118000.0
2014-12-01 15:05:00,35.04,35.06,35.03,35.06,39500.0,26.3824,26.3974,26.3748,26.3974,39500.0
2014-12-01 15:10:00,35.05,35.09,35.05,35.09,70300.0,26.3899,26.42,26.3899,26.42,70300.0
2014-12-01 15:15:00,35.09,35.17,35.08,35.16,107200.0,26.42,26.4803,26.4125,26.4727,107200.0
2014-12-01 15:20:00,35.17,35.2,35.16,35.19,149900.0,26.4803,26.5028,26.4727,26.4953,149900.0
2014-12-01 15:25:00,35.19,35.21,35.17,35.19,106900.0,26.4953,26.5104,26.4803,26.4953,106900.0
2014-12-01 15:30:00,35.19,35.2,35.17,35.17,153300.0,26.4953,26.5028,26.4803,26.4803,153300.0
2014-12-01 15:35:00,35.17,35.18,35.1,35.12,262800.0,26.4803,26.4878,26.4275,26.4426,262800.0
2014-12-01 15:40:00,35.12,35.12,35.09,35.09,223200.0,26.4426,26.4426,26.42,26.42,223200.0
2014-12-01 15:45:00,35.09,35.13,35.09,35.11,241700.0,26.42,26.4501,26.42,26.4351,241700.0
2014-12-01 15:50:00,35.11,35.11,35.06,35.08,258200.0,26.4351,26.4351,26.3974,26.4125,258200.0
2014-12-01 15:55:00,35.09,35.12,35.08,35.09,471500.0,26.42,26.4426,26.4125,26.42,471500.0
2014-12-02 09:30:00,35.21,35.5,35.21,35.49,279900.0,26.5104,26.7287,26.5104,26.7212,279900.0
2014-12-02 09:35:00,35.48,35.51,35.41,35.42,293500.0,26.7137,26.7362,26.661,26.6685,293500.0
2014-12-02 09:40:00,35.42,35.46,35.41,35.43,201200.0,26.6685,26.6986,26.661,26.676,201200.0
2014-12-02 09:45:00,35.44,35.44,35.35,35.36,151200.0,26.6835,26.6835,26.6158,26.6233,151200.0
2014-12-02 09:50:00,35.36,35.39,35.33,35.35,250700.0,26.6233,26.6459,26.6007,26.6158,250700.0
2014-12-02 09:55:00,35.36,35.48,35.32,35.48,224800.0,26.6233,26.7137,26.5932,26.7137,224800.0
2014-12-02 10:00:00,35.49,35.65,35.48,35.64,224600.0,26.7212,26.8417,26.7137,26.8341,224600.0
2014-12-02 10:05:00,35.64,35.64,35.59,35.6,136600.0,26.8341,26.8341,26.7965,26.804,136600.0
2014-12-02 10:10:00,35.6,35.61,35.51,35.52,65700.0,26.804,26.8115,26.7362,26.7438,65700.0
2014-12-02 10:15:00,35.52,35.6,35.52,35.57,102200.0,26.7438,26.804,26.7438,26.7814,102200.0
2014-12-02 10:20:00,35.57,35.57,35.52,35.52,52600.0,26.7814,26.7814,26.7438,26.7438,52600.0
2014-12-02 10:25:00,35.53,35.6,35.52,35.59,109300.0,26.7513,26.804,26.7438,26.7965,109300.0
2014-12-02 10:30:00,35.6,35.62,35.59,35.61,104100.0,26.804,26.8191,26.7965,26.8115,104100.0
2014-12-02 10:35:00,35.62,35.64,35.58,35.59,140800.0,26.8191,26.8341,26.789,26.7965,140800.0
2014-12-02 10:40:00,35.59,35.62,35.58,35.59,82600.0,26.7965,26.8191,26.789,26.7965,82600.0
2014-12-02 10:45:00,35.6,35.66,35.6,35.66,125500.0,26.804,26.8492,26.804,26.8492,125500.0
2014-12-02 10:50:00,35.65,35.66,35.63,35.64,122900.0,26.8417,26.8492,26.8266,26.8341,122900.0
2014-12-02 10:55:00,35.65,35.77,35.64,35.77,168800.0,26.8417,26.932,26.8341,26.932,168800.0
2014-12-02 11:00:00,35.77,35.78,35.76,35.78,68700.0,26.932,26.9395,26.9245,26.9395,68700.0
2014-12-02 11:05:00,35.78,35.82,35.77,35.8,126100.0,26.9395,26.9697,26.932,26.9546,126100.0
2014-12-02 11:10:00,35.79,35.8,35.75,35.78,100900.0,26.9471,26.9546,26.9169,26.9395,100900.0
2014-12-02 11:15:00,35.78,35.81,35.75,35.76,101800.0,26.9395,26.9621,26.9169,26.9245,101800.0
2014-12-02 11:20:00,35.76,35.77,35.7,35.72,53700.0,26.9245,26.932,26.8793,26.8944,53700.0
2014-12-02 11:25:00,35.71,35.74,35.71,35.73,63500.0,26.8868,26.9094,26.8868,26.9019,63500.0
2014-12-02 11:30:00,35.74,35.78,35.73,35.77,48500.0,26.9094,26.9395,26.9019,26.932,48500.0
2014-12-02 11:35:00,35.77,35.77,35.75,35.76,58600.0,26.932,26.932,26.9169,26.9245,58600.0
2014-12-02 11:40:00,35.76,35.77,35.75,35.77,32500.0,26.9245,26.932,26.9169,26.932,32500.0
2014-12-02 11:45:00,35.77,35.8,35.76,35.79,79600.0,26.932,26.9546,26.9245,26.9471,79600.0
2014-12-02 11:50:00,35.79,35.8,35.76,35.79,56300.0,26.9471,26.9546,26.9245,26.9471,56300.0
2014-12-02 11:55:00,35.79,35.82,35.77,35.8,68300.0,26.9471,26.9697,26.932,26.9546,68300.0
2014-12-02 12:00:00,35.79,35.84,35.77,35.84,68300.0,26.9471,26.9847,26.932,26.9847,68300.0
2014-12-02 12:05:00,35.83,35.84,35.78,35.8,57000.0,26.9772,26.9847,26.9395,26.9546,57000.0
2014-12-02 12:10:00,35.8,35.84,35.79,35.84,45100.0,26.9546,26.9847,26.9471,26.9847,45100.0
2014-12-02 12:15:00,35.84,35.88,35.83,35.88,65900.0,26.9847,27.0148,26.9772,27.0148,65900.0
2014-12-02 12:20:00,35.87,35.9,35.85,35.86,123100.0,27.0073,27.0299,26.9922,26.9998,123100.0
2014-12-02 12:25:00,35.86,35.87,35.84,35.85,64000.0,26.9998,27.0073,26.9847,26.9922,64000.0
2014-12-02 12:30:00,35.85,35.85,35.79,35.79,58900.0,26.9922,26.9922,26.9471,26.9471,58900.0
2014-12-02 12:35:00,35.8,35.8,35.78,35.8,162300.0,26.9546,26.9546,26.9395,26.9546,162300.0
2014-12-02 12:40:00,35.79,35.8,35.74,35.75,61200.0,26.9471,26.9546,26.9094,26.9169,61200.0
2014-12-02 12:45:00,35.75,35.77,35.74,35.75,39700.0,26.9169,26.932,26.9094,26.9169,39700.0
2014-12-02 12:50:00,35.75,35.77,35.73,35.73,57700.0,26.9169,26.932,26.9019,26.9019,57700.0
2014-12-02 12:55:00,35.73,35.77,35.73,35.77,36100.0,26.9019,26.932,26.9019,26.932,36100.0
2014-12-02 13:00:00,35.76,35.79,35.74,35.78,63000.0,26.9245,26.9471,26.9094,26.9395,63000.0
2014-12-02 13:05:00,35.77,35.8,35.77,35.79,98900.0,26.932,26.9546,26.932,26.9471,98900.0
2014-12-02 13:10:00,35.79,35.8,35.73,35.73,125900.0,26.9471,26.9546,26.9019,26.9019,125900.0
2014-12-02 13:15:00,35.73,35.75,35.72,35.75,42000.0,26.9019,26.9169,26.8944,26.9169,42000.0
2014-12-02 13:20:00,35.74,35.75,35.71,35.72,29800.0,26.9094,26.9169,26.8868,26.8944,29800.0
2014-12-02 13:25:00,35.71,35.77,35.71,35.75,60100.0,26.8868,26.932,26.8868,26.9169,60100.0
2014-12-02 13:30:00,35.75,35.76,35.73,35.73,47100.0,26.9169,26.9245,26.9019,26.9019,47100.0
2014-12-02 13:35:00,35.74,35.76,35.73,35.74,46800.0,26.9094,26.9245,26.9019,26.9094,46800.0
2014-12-02 13:40:00,35.74,35.76,35.73,35.76,55200.0,26.9094,26.9245,26.9019,26.9245,55200.0
2014-12-02 13:45:00,35.77,35.78,35.76,35.77,34500.0,26.932,26.9395,26.9245,26.932,34500.0
2014-12-02 13:50:00,35.77,35.78,35.75,35.76,24800.0,26.932,26.9395,26.9169,26.9245,24800.0
2014-12-02 13:55:00,35.76,35.76,35.71,35.73,38600.0,26.9245,26.9245,26.8868,26.9019,38600.0
2014-12-02 14:00:00,35.73,35.77,35.73,35.76,77400.0,26.9019,26.932,26.9019,26.9245,77400.0
2014-12-02 14:05:00,35.76,35.78,35.75,35.78,34600.0,26.9245,26.9395,26.9169,26.9395,34600.0
2014-12-02 14:10:00,35.78,35.8,35.77,35.79,62700.0,26.9395,26.9546,26.932,26.9471,62700.0
2014-12-02 14:15:00,35.8,35.83,35.79,35.82,64900.0,26.9546,26.9772,26.9471,26.9697,64900.0
2014-12-02 14:20:00,35.83,35.86,35.81,35.85,57700.0,26.9772,26.9998,26.9621,26.9922,57700.0
2014-12-02 14:25:00,35.86,35.86,35.81,35.82,101200.0,26.9998,26.9998,26.9621,26.9697,101200.0
2014-12-02 14:30:00,35.82,35.83,35.8,35.83,55300.0,26.9697,26.9772,26.9546,26.9772,55300.0
2014-12-02 14:35:00,35.83,35.83,35.8,35.82,43200.0,26.9772,26.9772,26.9546,26.9697,43200.0
2014-12-02 14:40:00,35.82,35.83,35.79,35.8,80900.0,26.9697,26.9772,26.9471,26.9546,80900.0
2014-12-02 14:45:00,35.81,35.85,35.8,35.84,118800.0,26.9621,26.9922,26.9546,26.9847,118800.0
2014-12-02 14:50:00,35.85,35.85,35.83,35.85,69800.0,26.9922,26.9922,26.9772,26.9922,69800.0
2014-12-02 14:55:00,35.84,35.85,35.83,35.84,43700.0,26.9847,26.9922,26.9772,26.9847,43700.0
2014-12-02 15:00:00,35.84,35.84,35.83,35.84,39300.0,26.9847,26.9847,26.9772,26.9847,39300.0
2014-12-02 15:05:00,35.83,35.84,35.83,35.83,86300.0,26.9772,26.9847,26.9772,26.9772,86300.0
2014-12-02 15:10:00,35.84,35.84,35.81,35.82,104400.0,26.9847,26.9847,26.9621,26.9697,104400.0
2014-12-02 15:15:00,35.81,35.82,35.81,35.82,97400.0,26.9621,26.9697,26.9621,26.9697,97400.0
2014-12-02 15:20:00,35.81,35.82,35.78,35.78,96300.0,26.9621,26.9697,26.9395,26.9395,96300.0
2014-12-02 15:25:00,35.79,35.79,35.75,35.76,80000.0,26.9471,26.9471,26.9169,26.9245,80000.0
2014-12-02 15:30:00,35.76,35.78,35.75,35.76,166200.0,26.9245,26.9395,26.9169,26.9245,166200.0
2014-12-02 15:35:00,35.76,35.76,35.72,35.74,158200.0,26.9245,26.9245,26.8944,26.9094,158200.0
2014-12-02 15:40:00,35.74,35.75,35.71,35.72,226000.0,26.9094,26.9169,26.8868,26.8944,226000.0
2014-12-02 15:45:00,35.73,35.74,35.72,35.73,313300.0,26.9019,26.9094,26.8944,26.9019,313300.0
2014-12-02 15:50:00,35.72,35.75,35.72,35.73,390000.0,26.8944,26.9169,26.8944,26.9019,390000.0
2014-12-02 15:55:00,35.73,35.76,35.73,35.75,423900.0,26.9019,26.9245,26.9019,26.9169,423900.0
2014-12-03 09:30:00,35.7,35.76,35.68,35.7,201100.0,26.8793,26.9245,26.8642,26.8793,201100.0
2014-12-03 09:35:00,35.7,35.95,35.69,35.95,152200.0,26.8793,27.0675,26.8718,27.0675,152200.0
2014-12-03 09:40:00,35.95,36.05,35.94,36.03,225000.0,27.0675,27.1428,27.06,27.1278,225000.0
2014-12-03 09:45:00,36.04,36.09,36.01,36.08,132000.0,27.1353,27.1729,27.1127,27.1654,132000.0
2014-12-03 09:50:00,36.08,36.16,36.08,36.11,208400.0,27.1654,27.2256,27.1654,27.188,208400.0
2014-12-03 09:55:00,36.12,36.18,36.11,36.14,101100.0,27.1955,27.2407,27.188,27.2106,101100.0
2014-12-03 10:00:00,36.14,36.2,36.1,36.2,122800.0,27.2106,27.2558,27.1805,27.2558,122800.0
2014-12-03 10:05:00,36.2,36.22,36.14,36.2,161200.0,27.2558,27.2708,27.2106,27.2558,161200.0
2014-12-03 10:10:00,36.2,36.24,36.17,36.2,124200.0,27.2558,27.2859,27.2332,27.2558,124200.0
2014-12-03 10:15:00,36.21,36.23,36.14,36.15,90000.0,27.2633,27.2783,27.2106,27.2181,90000.0
2014-12-03 10:20:00,36.16,36.2,36.14,36.19,192400.0,27.2256,27.2558,27.2106,27.2482,192400.0
2014-12-03 10:25:00,36.2,36.25,36.19,36.24,119600.0,27.2558,27.2934,27.2482,27.2859,119600.0
2014-12-03 10:30:00,36.25,36.3,36.24,36.3,145500.0,27.2934,27.3311,27.2859,27.3311,145500.0
2014-12-03 10:35:00,36.29,36.33,36.29,36.3,112000.0,27.3235,27.3536,27.3235,27.3311,112000.0
2014-12-03 10:40:00,36.3,36.33,36.21,36.23,99100.0,27.3311,27.3536,27.2633,27.2783,99100.0
2014-12-03 10:45:00,36.23,36.24,36.19,36.2,77100.0,27.2783,27.2859,27.2482,27.2558,77100.0
2014-12-03 10:50:00,36.2,36.23,36.18,36.23,76200.0,27.2558,27.2783,27.2407,27.2783,76200.0
2014-12-03 10:55:00,36.23,36.23,36.18,36.21,86000.0,27.2783,27.2783,27.2407,27.2633,86000.0
2014-12-03 11:00:00,36.2,36.24,36.19,36.24,62400.0,27.2558,27.2859,27.2482,27.2859,62400.0
2014-12-03 11:05:00,36.24,36.25,36.23,36.23,58900.0,27.2859,27.2934,27.2783,27.2783,58900.0
2014-12-03 11:10:00,36.24,36.25,36.22,36.23,92600.0,27.2859,27.2934,27.2708,27.2783,92600.0
2014-12-03 11:15:00,36.24,36.24,36.2,36.21,58100.0,27.2859,27.2859,27.2558,27.2633,58100.0
2014-12-03 11:20:00,36.22,36.23,36.2,36.22,129600.0,27.2708,27.2783,27.2558,27.2708,129600.0
2014-12-03 11:25:00,36.21,36.24,36.19,36.2,137100.0,27.2633,27.2859,27.2482,27.2558,137100.0
2014-12-03 11:30:00,36.2,36.21,36.15,36.16,55500.0,27.2558,27.2633,27.2181,27.2256,55500.0
2014-12-03 11:35:00,36.16,36.16,36.13,36.16,56300.0,27.2256,27.2256,27.2031,27.2256,56300.0
2014-12-03 11:40:00,36.17,36.19,36.15,36.17,26400.0,27.2332,27.2482,27.2181,27.2332,26400.0
2014-12-03 11:45:00,36.17,36.19,36.16,36.19,38900.0,27.2332,27.2482,27.2256,27.2482,38900.0
2014-12-03 11:50:00,36.19,36.21,36.18,36.2,37300.0,27.2482,27.2633,27.2407,27.2558,37300.0
2014-12-03 11:55:00,36.2,36.23,36.19,36.23,46600.0,27.2558,27.2783,27.2482,27.2783,46600.0
2014-12-03 12:00:00,36.23,36.23,36.19,36.22,47400.0,27.2783,27.2783,27.2482,27.2708,47400.0
2014-12-03 12:05:00,36.22,36.22,36.17,36.18,33100.0,27.2708,27.2708,27.2332,27.2407,33100.0
2014-12-03 12:10:00,36.18,36.19,36.16,36.18,29900.0,27.2407,27.2482,27.2256,27.2407,29900.0
2014-12-03 12:15:00,36.17,36.2,36.16,36.19,34600.0,27.2332,27.2558,27.2256,27.2482,34600.0
2014-12-03 12:20:00,36.19,36.2,36.18,36.18,34200.0,27.2482,27.2558,27.2407,27.2407,34200.0
2014-12-03 12:25:00,36.19,36.19,36.13,36.13,26100.0,27.2482,27.2482,27.2031,27.2031,26100.0
2014-12-03 12:30:00,36.14,36.18,36.12,36.17,63000.0,27.2106,27.2407,27.1955,27.2332,63000.0
2014-12-03 12:35:00,36.17,36.2,36.16,36.18,66500.0,27.2332,27.2558,27.2256,27.2407,66500.0
2014-12-03 12:40:00,36.19,36.22,36.17,36.22,57200.0,27.2482,27.2708,27.2332,27.2708,57200.0
2014-12-03 12:45:00,36.22,36.25,36.21,36.24,35400.0,27.2708,27.2934,27.2633,27.2859,35400.0
2014-12-03 12:50:00,36.25,36.25,36.24,36.25,16300.0,27.2934,27.2934,27.2859,27.2934,16300.0
2014-12-03 12:55:00,36.25,36.33,36.24,36.33,126600.0,27.2934,27.3536,27.2859,27.3536,126600.0
2014-12-03 13:00:00,36.33,36.33,36.28,36.29,69200.0,27.3536,27.3536,27.316,27.3235,69200.0
2014-12-03 13:05:00,36.28,36.3,36.24,36.25,51500.0,27.316,27.3311,27.2859,27.2934,51500.0
2014-12-03 13:10:00,36.25,36.25,36.22,36.25,31600.0,27.2934,27.2934,27.2708,27.2934,31600.0
2014-12-03 13:15:00,36.25,36.26,36.23,36.24,48200.0,27.2934,27.3009,27.2783,27.2859,48200.0
2014-12-03 13:20:00,36.24,36.25,36.23,36.24,39600.0,27.2859,27.2934,27.2783,27.2859,39600.0
2014-12-03 13:25:00,36.24,36.28,36.24,36.27,28100.0,27.2859,27.316,27.2859,27.3085,28100.0
2014-12-03 13:30:00,36.27,36.28,36.24,36.25,39600.0,27.3085,27.316,27.2859,27.2934,39600.0
2014-12-03 13:35:00,36.25,36.26,36.24,36.24,32300.0,27.2934,27.3009,27.2859,27.2859,32300.0
2014-12-03 13:40:00,36.25,36.27,36.24,36.27,35600.0,27.2934,27.3085,27.2859,27.3085,35600.0
2014-12-03 13:45:00,36.27,36.27,36.24,36.24,30600.0,27.3085,27.3085,27.2859,27.2859,30600.0
2014-12-03 13:50:00,36.25,36.26,36.24,36.24,55100.0,27.2934,27.3009,27.2859,27.2859,55100.0
2014-12-03 13:55:00,36.24,36.25,36.23,36.25,59000.0,27.2859,27.2934,27.2783,27.2934,59000.0
2014-12-03 14:00:00,36.25,36.25,36.24,36.25,28200.0,27.2934,27.2934,27.2859,27.2934,28200.0
2014-12-03 14:05:00,36.25,36.27,36.24,36.26,151800.0,27.2934,27.3085,27.2859,27.3009,151800.0
2014-12-03 14:10:00,36.27,36.28,36.26,36.26,47000.0,27.3085,27.316,27.3009,27.3009,47000.0
2014-12-03 14:15:00,36.27,36.3,36.26,36.29,51400.0,27.3085,27.3311,27.3009,27.3235,51400.0
2014-12-03 14:20:00,36.28,36.3,36.28,36.3,40300.0,27.316,27.3311,27.316,27.3311,40300.0
2014-12-03 14:25:00,36.3,36.34,36.29,36.33,63300.0,27.3311,27.3612,27.3235,27.3536,63300.0
2014-12-03 14:30:00,36.33,36.34,36.32,36.34,69600.0,27.3536,27.3612,27.3461,27.3612,69600.0
2014-12-03 14:35:00,36.34,36.36,36.33,36.36,140400.0,27.3612,27.3762,27.3536,27.3762,140400.0
2014-12-03 14:40:00,36.36,36.37,36.35,36.37,79400.0,27.3762,27.3838,27.3687,27.3838,79400.0
2014-12-03 14:45:00,36.37,36.37,36.33,36.34,44800.0,27.3838,27.3838,27.3536,27.3612,44800.0
2014-12-03 14:50:00,36.34,36.37,36.33,36.37,80400.0,27.3612,27.3838,27.3536,27.3838,80400.0
2014-12-03 14:55:00,36.37,36.37,36.36,36.37,25100.0,27.3838,27.3838,27.3762,27.3838,25100.0
2014-12-03 15:00:00,36.37,36.37,36.36,36.37,43400.0,27.3838,27.3838,27.3762,27.3838,43400.0
2014-12-03 15:05:00,36.37,36.38,36.35,36.36,83100.0,27.3838,27.3913,27.3687,27.3762,83100.0
2014-12-03 15:10:00,36.36,36.38,36.35,36.38,33600.0,27.3762,27.3913,27.3687,27.3913,33600.0
2014-12-03 15:15:00,36.38,36.4,36.37,36.39,107400.0,27.3913,27.4063,27.3838,27.3988,107400.0
2014-12-03 15:20:00,36.39,36.4,36.39,36.39,46400.0,27.3988,27.4063,27.3988,27.3988,46400.0
2014-12-03 15:25:00,36.39,36.44,36.39,36.44,157000.0,27.3988,27.4365,27.3988,27.4365,157000.0
2014-12-03 15:30:00,36.44,36.47,36.43,36.47,133200.0,27.4365,27.4591,27.4289,27.4591,133200.0
2014-12-03 15:35:00,36.47,36.49,36.46,36.48,169200.0,27.4591,27.4741,27.4515,27.4666,169200.0
2014-12-03 15:40:00,36.47,36.48,36.47,36.47,267000.0,27.4591,27.4666,27.4591,27.4591,267000.0
2014-12-03 15:45:00,36.48,36.5,36.47,36.49,507200.0,27.4666,27.4816,27.4591,27.4741,507200.0
2014-12-03 15:50:00,36.48,36.51,36.48,36.51,236900.0,27.4666,27.4892,27.4666,27.4892,236900.0
2014-12-03 15:55:00,36.51,36.55,36.5,36.51,740800.0,27.4892,27.5193,27.4816,27.4892,740800.0
2014-12-04 09:30:00,36.5,36.53,36.38,36.39,235600.0,27.4816,27.5042,27.3913,27.3988,235600.0
2014-12-04 09:35:00,36.4,36.43,36.34,36.42,202000.0,27.4063,27.4289,27.3612,27.4214,202000.0
2014-12-04 09:40:00,36.42,36.45,36.37,36.44,160100.0,27.4214,27.444,27.3838,27.4365,160100.0
2014-12-04 09:45:00,36.44,36.45,36.36,36.39,159500.0,27.4365,27.444,27.3762,27.3988,159500.0
2014-12-04 09:50:00,36.39,36.41,36.36,36.4,58100.0,27.3988,27.4139,27.3762,27.4063,58100.0
2014-12-04 09:55:00,36.4,36.42,36.38,36.4,149800.0,27.4063,27.4214,27.3913,27.4063,149800.0
2014-12-04 10:00:00,36.39,36.41,36.38,36.39,58600.0,27.3988,27.4139,27.3913,27.3988,58600.0
2014-12-04 10:05:00,36.39,36.42,36.37,36.38,117900.0,27.3988,27.4214,27.3838,27.3913,117900.0
2014-12-04 10:10:00,36.38,36.39,36.35,36.37,64800.0,27.3913,27.3988,27.3687,27.3838,64800.0
2014-12-04 10:15:00,36.36,36.36,36.29,36.3,122400.0,27.3762,27.3762,27.3235,27.3311,122400.0
2014-12-04 10:20:00,36.3,36.35,36.28,36.32,89700.0,27.3311,27.3687,27.316,27.3461,89700.0
2014-12-04 10:25:00,36.32,36.33,36.26,36.26,66200.0,27.3461,27.3536,27.3009,27.3009,66200.0
2014-12-04 10:30:00,36.26,36.32,36.23,36.32,139700.0,27.3009,27.3461,27.2783,27.3461,139700.0
2014-12-04 10:35:00,36.31,36.32,36.27,36.31,153500.0,27.3386,27.3461,27.3085,27.3386,153500.0
2014-12-04 10:40:00,36.3,36.33,36.3,36.33,78500.0,27.3311,27.3536,27.3311,27.3536,78500.0
2014-12-04 10:45:00,36.33,36.33,36.31,36.33,109500.0,27.3536,27.3536,27.3386,27.3536,109500.0
2014-12-04 10:50:00,36.33,36.37,36.32,36.36,80700.0,27.3536,27.3838,27.3461,27.3762,80700.0
2014-12-04 10:55:00,36.35,36.39,36.35,36.38,63500.0,27.3687,27.3988,27.3687,27.3913,63500.0
2014-12-04 11:00:00,36.38,36.38,36.33,36.34,53400.0,27.3913,27.3913,27.3536,27.3612,53400.0
2014-12-04 11:05:00,36.34,36.39,36.34,36.38,85100.0,27.3612,27.3988,27.3612,27.3913,85100.0
2014-12-04 11:10:00,36.38,36.42,36.37,36.42,50500.0,27.3913,27.4214,27.3838,27.4214,50500.0
2014-12-04 11:15:00,36.42,36.44,36.4,36.44,56000.0,27.4214,27.4365,27.4063,27.4365,56000.0
2014-12-04 11:20:00,36.44,36.44,36.4,36.41,51500.0,27.4365,27.4365,27.4063,27.4139,51500.0
2014-12-04 11:25:00,36.41,36.41,36.38,36.4,32600.0,27.4139,27.4139,27.3913,27.4063,32600.0
2014-12-04 11:30:00,36.4,36.43,36.38,36.42,55700.0,27.4063,27.4289,27.3913,27.4214,55700.0
2014-12-04 11:35:00,36.42,36.5,36.4,36.48,61200.0,27.4214,27.4816,27.4063,27.4666,61200.0
2014-12-04 11:40:00,36.49,36.54,36.48,36.54,51900.0,27.4741,27.5118,27.4666,27.5118,51900.0
2014-12-04 11:45:00,36.54,36.6,36.52,36.6,71100.0,27.5118,27.5569,27.4967,27.5569,71100.0
2014-12-04 11:50:00,36.6,36.68,36.59,36.68,172600.0,27.5569,27.6172,27.5494,27.6172,172600.0
2014-12-04 11:55:00,36.68,36.73,36.67,36.67,131700.0,27.6172,27.6548,27.6096,27.6096,131700.0
2014-12-04 12:00:00,36.67,36.71,36.66,36.71,89200.0,27.6096,27.6398,27.6021,27.6398,89200.0
2014-12-04 12:05:00,36.7,36.71,36.66,36.68,116300.0,27.6322,27.6398,27.6021,27.6172,116300.0
2014-12-04 12:10:00,36.67,36.73,36.67,36.72,101000.0,27.6096,27.6548,27.6096,27.6473,101000.0
2014-12-04 12:15:00,36.72,36.73,36.7,36.71,42600.0,27.6473,27.6548,27.6322,27.6398,42600.0
2014-12-04 12:20:00,36.71,36.72,36.66,36.67,73100.0,27.6398,27.6473,27.6021,27.6096,73100.0
2014-12-04 12:25:00,36.68,36.69,36.67,36.69,56800.0,27.6172,27.6247,27.6096,27.6247,56800.0
2014-12-04 12:30:00,36.69,36.88,36.69,36.84,206600.0,27.6247,27.7677,27.6247,27.7376,206600.0
2014-12-04 12:35:00,36.84,36.85,36.76,36.77,236300.0,27.7376,27.7452,27.6774,27.6849,236300.0
2014-12-04 12:40:00,36.77,36.82,36.76,36.77,61400.0,27.6849,27.7226,27.6774,27.6849,61400.0
2014-12-04 12:45:00,36.78,36.79,36.75,36.76,40200.0,27.6925,27.7,27.6699,27.6774,40200.0
2014-12-04 12:50:00,36.75,36.76,36.72,36.76,59800.0,27.6699,27.6774,27.6473,27.6774,59800.0
2014-12-04 12:55:00,36.75,36.76,36.73,36.74,56900.0,27.6699,27.6774,27.6548,27.6623,56900.0
2014-12-04 13:00:00,36.74,36.82,36.74,36.82,42300.0,27.6623,27.7226,27.6623,27.7226,42300.0
2014-12-04 13:05:00,36.82,36.83,36.81,36.82,70900.0,27.7226,27.7301,27.715,27.7226,70900.0
2014-12-04 13:10:00,36.83,36.85,36.82,36.84,139400.0,27.7301,27.7452,27.7226,27.7376,139400.0
2014-12-04 13:15:00,36.83,36.86,36.83,36.84,82700.0,27.7301,27.7527,27.7301,27.7376,82700.0
2014-12-04 13:20:00,36.84,36.86,36.84,36.86,53700.0,27.7376,27.7527,27.7376,27.7527,53700.0
2014-12-04 13:25:00,36.85,36.87,36.85,36.86,84200.0,27.7452,27.7602,27.7452,27.7527,84200.0
2014-12-04 13:30:00,36.86,36.87,36.84,36.85,45400.0,27.7527,27.7602,27.7376,27.7452,45400.0
2014-12-04 13:35:00,36.84,36.85,36.83,36.83,58900.0,27.7376,27.7452,27.7301,27.7301,58900.0
2014-12-04 13:40:00,36.83,36.86,36.83,36.85,40800.0,27.7301,27.7527,27.7301,27.7452,40800.0
2014-12-04 13:45:00,36.84,36.86,36.83,36.86,47800.0,27.7376,27.7527,27.7301,27.7527,47800.0
2014-12-04 13:50:00,36.86,36.88,36.85,36.88,47000.0,27.7527,27.7677,27.7452,27.7677,47000.0
2014-12-04 13:55:00,36.88,36.88,36.85,36.87,51300.0,27.7677,27.7677,27.7452,27.7602,51300.0
2014-12-04 14:00:00,36.86,36.87,36.85,36.87,34100.0,27.7527,27.7602,27.7452,27.7602,34100.0
2014-12-04 14:05:00,36.87,36.88,36.85,36.86,72700.0,27.7602,27.7677,27.7452,27.7527,72700.0
2014-12-04 14:10:00,36.85,36.88,36.85,36.88,68100.0,27.7452,27.7677,27.7452,27.7677,68100.0
2014-12-04 14:15:00,36.88,36.9,36.87,36.9,93900.0,27.7677,27.7828,27.7602,27.7828,93900.0
2014-12-04 14:20:00,36.9,36.91,36.89,36.91,37700.0,27.7828,27.7903,27.7753,27.7903,37700.0
2014-12-04 14:25:00,36.91,36.91,36.88,36.89,96400.0,27.7903,27.7903,27.7677,27.7753,96400.0
2014-12-04 14:30:00,36.89,36.89,36.84,36.86,68200.0,27.7753,27.7753,27.7376,27.7527,68200.0
2014-12-04 14:35:00,36.86,36.86,36.8,36.82,69700.0,27.7527,27.7527,27.7075,27.7226,69700.0
2014-12-04 14:40:00,36.82,36.83,36.81,36.81,43500.0,27.7226,27.7301,27.715,27.715,43500.0
2014-12-04 14:45:00,36.81,36.82,36.81,36.81,17100.0,27.715,27.7226,27.715,27.715,17100.0
2014-12-04 14:50:00,36.82,36.84,36.81,36.84,96400.0,27.7226,27.7376,27.715,27.7376,96400.0
2014-12-04 14:55:00,36.84,36.85,36.83,36.85,79800.0,27.7376,27.7452,27.7301,27.7452,79800.0
2014-12-04 15:00:00,36.84,36.86,36.83,36.86,118800.0,27.7376,27.7527,27.7301,27.7527,118800.0
2014-12-04 15:05:00,36.86,36.86,36.82,36.84,113700.0,27.7527,27.7527,27.7226,27.7376,113700.0
2014-12-04 15:10:00,36.84,36.85,36.83,36.84,37000.0,27.7376,27.7452,27.7301,27.7376,37000.0
2014-12-04 15:15:00,36.84,36.85,36.81,36.82,124900.0,27.7376,27.7452,27.715,27.7226,124900.0
2014-12-04 15:20:00,36.82,36.82,36.72,36.72,124800.0,27.7226,27.7226,27.6473,27.6473,124800.0
2014-12-04 15:25:00,36.72,36.73,36.69,36.72,164400.0,27.6473,27.6548,27.6247,27.6473,164400.0
2014-12-04 15:30:00,36.72,36.8,36.71,36.8,195200.0,27.6473,27.7075,27.6398,27.7075,195200.0
2014-12-04 15:35:00,36.8,36.8,36.76,36.77,97900.0,27.7075,27.7075,27.6774,27.6849,97900.0
2014-12-04 15:40:00,36.78,36.83,36.77,36.79,270000.0,27.6925,27.7301,27.6849,27.7,270000.0
2014-12-04 15:45:00,36.79,36.84,36.78,36.83,254700.0,27.7,27.7376,27.6925,27.7301,254700.0
2014-12-04 15:50:00,36.84,36.84,36.8,36.8,292700.0,27.7376,27.7376,27.7075,27.7075,292700.0
2014-12-04 15:55:00,36.8,36.81,36.78,36.79,565300.0,27.7075,27.715,27.6925,27.7,565300.0
2014-12-05 09:30:00,36.99,37.32,36.96,37.3,420900.0,27.8506,28.099,27.828,28.084,420900.0
2014-12-05 09:35:00,37.32,37.33,37.23,37.26,238100.0,28.099,28.1066,28.0313,28.0539,238100.0
2014-12-05 09:40:00,37.25,37.26,37.11,37.12,188800.0,28.0463,28.0539,27.9409,27.9484,188800.0
2014-12-05 09:45:00,37.12,37.24,37.12,37.24,174300.0,27.9484,28.0388,27.9484,28.0388,174300.0
2014-12-05 09:50:00,37.25,37.34,37.22,37.27,146000.0,28.0463,28.1141,28.0237,28.0614,146000.0
2014-12-05 09:55:00,37.28,37.4,37.27,37.39,163000.0,28.0689,28.1593,28.0614,28.1517,163000.0
2014-12-05 10:00:00,37.39,37.4,37.34,37.37,218300.0,28.1517,28.1593,28.1141,28.1367,218300.0
2014-12-05 10:05:00,37.37,37.52,37.36,37.5,329800.0,28.1367,28.2496,28.1292,28.2346,329800.0
2014-12-05 10:10:00,37.5,37.53,37.47,37.47,219800.0,28.2346,28.2571,28.212,28.212,219800.0
2014-12-05 10:15:00,37.48,37.53,37.46,37.52,170700.0,28.2195,28.2571,28.2044,28.2496,170700.0
2014-12-05 10:20:00,37.52,37.58,37.5,37.54,143600.0,28.2496,28.2948,28.2346,28.2647,143600.0
2014-12-05 10:25:00,37.54,37.56,37.47,37.49,131800.0,28.2647,28.2797,28.212,28.227,131800.0
2014-12-05 10:30:00,37.5,37.52,37.48,37.51,84800.0,28.2346,28.2496,28.2195,28.2421,84800.0
2014-12-05 10:35:00,37.51,37.56,37.5,37.52,102500.0,28.2421,28.2797,28.2346,28.2496,102500.0
2014-12-05 10:40:00,37.53,37.56,37.52,37.54,110800.0,28.2571,28.2797,28.2496,28.2647,110800.0
2014-12-05 10:45:00,37.54,37.59,37.52,37.54,124800.0,28.2647,28.3023,28.2496,28.2647,124800.0
2014-12-05 10:50:00,37.54,37.55,37.5,37.5,100300.0,28.2647,28.2722,28.2346,28.2346,100300.0
2014-12-05 10:55:00,37.51,37.56,37.49,37.56,140400.0,28.2421,28.2797,28.227,28.2797,140400.0
2014-12-05 11:00:00,37.55,37.58,37.55,37.56,98100.0,28.2722,28.2948,28.2722,28.2797,98100.0
2014-12-05 11:05:00,37.55,37.56,37.5,37.52,174000.0,28.2722,28.2797,28.2346,28.2496,174000.0
2014-12-05 11:10:00,37.51,37.53,37.46,37.47,73900.0,28.2421,28.2571,28.2044,28.212,73900.0
2014-12-05 11:15:00,37.47,37.51,37.45,37.49,68800.0,28.212,28.2421,28.1969,28.227,68800.0
2014-12-05 11:20:00,37.5,37.56,37.48,37.53,200000.0,28.2346,28.2797,28.2195,28.2571,200000.0
2014-12-05 11:25:00,37.53,37.54,37.47,37.49,72900.0,28.2571,28.2647,28.212,28.227,72900.0
2014-12-05 11:30:00,37.5,37.54,37.45,37.51,133300.0,28.2346,28.2647,28.1969,28.2421,133300.0
2014-12-05 11:35:00,37.51,37.52,37.45,37.46,119300.0,28.2421,28.2496,28.1969,28.2044,119300.0
2014-12-05 11:40:00,37.45,37.46,37.45,37.45,48900.0,28.1969,28.2044,28.1969,28.1969,48900.0
2014-12-05 11:45:00,37.45,37.46,37.45,37.45,97000.0,28.1969,28.2044,28.1969,28.1969,97000.0
2014-12-05 11:50:00,37.45,37.56,37.45,37.55,168200.0,28.1969,28.2797,28.1969,28.2722,168200.0
2014-12-05 11:55:00,37.55,37.66,37.55,37.63,267300.0,28.2722,28.355,28.2722,28.3324,267300.0
2014-12-05 12:00:00,37.64,37.65,37.6,37.61,128300.0,28.34,28.3475,28.3099,28.3174,128300.0
2014-12-05 12:05:00,37.61,37.65,37.59,37.64,120100.0,28.3174,28.3475,28.3023,28.34,120100.0
2014-12-05 12:10:00,37.64,37.65,37.62,37.64,59000.0,28.34,28.3475,28.3249,28.34,59000.0
2014-12-05 12:15:00,37.64,37.66,37.63,37.65,55100.0,28.34,28.355,28.3324,28.3475,55100.0
2014-12-05 12:20:00,37.64,37.65,37.63,37.64,36000.0,28.34,28.3475,28.3324,28.34,36000.0
2014-12-05 12:25:00,37.63,37.65,37.61,37.65,79300.0,28.3324,28.3475,28.3174,28.3475,79300.0
2014-12-05 12:30:00,37.65,37.69,37.64,37.66,50700.0,28.3475,28.3776,28.34,28.355,50700.0
2014-12-05 12:35:00,37.67,37.67,37.62,37.63,37000.0,28.3626,28.3626,28.3249,28.3324,37000.0
2014-12-05 12:40:00,37.63,37.69,37.62,37.68,60900.0,28.3324,28.3776,28.3249,28.3701,60900.0
2014-12-05 12:45:00,37.68,37.72,37.68,37.71,115700.0,28.3701,28.4002,28.3701,28.3927,115700.0
2014-12-05 12:50:00,37.72,37.72,37.69,37.71,86200.0,28.4002,28.4002,28.3776,28.3927,86200.0
2014-12-05 12:55:00,37.71,37.72,37.7,37.72,40600.0,28.3927,28.4002,28.3851,28.4002,40600.0
2014-12-05 13:00:00,37.72,37.73,37.7,37.72,75700.0,28.4002,28.4077,28.3851,28.4002,75700.0
2014-12-05 13:05:00,37.72,37.73,37.71,37.72,31700.0,28.4002,28.4077,28.3927,28.4002,31700.0
2014-12-05 13:10:00,37.72,37.74,37.69,37.69,78300.0,28.4002,28.4153,28.3776,28.3776,78300.0
2014-12-05 13:15:00,37.69,37.7,37.63,37.63,87300.0,28.3776,28.3851,28.3324,28.3324,87300.0
2014-12-05 13:20:00,37.63,37.64,37.57,37.59,76700.0,28.3324,28.34,28.2873,28.3023,76700.0
2014-12-05 13:25:00,37.59,37.61,37.57,37.6,75800.0,28.3023,28.3174,28.2873,28.3099,75800.0
2014-12-05 13:30:00,37.6,37.6,37.55,37.55,57200.0,28.3099,28.3099,28.2722,28.2722,57200.0
2014-12-05 13:35:00,37.55,37.55,37.52,37.54,75900.0,28.2722,28.2722,28.2496,28.2647,75900.0
2014-12-05 13:40:00,37.53,37.55,37.52,37.52,155700.0,28.2571,28.2722,28.2496,28.2496,155700.0
2014-12-05 13:45:00,37.52,37.54,37.52,37.53,54300.0,28.2496,28.2647,28.2496,28.2571,54300.0
2014-12-05 13:50:00,37.53,37.54,37.5,37.52,79000.0,28.2571,28.2647,28.2346,28.2496,79000.0
2014-12-05 13:55:00,37.52,37.52,37.49,37.5,178800.0,28.2496,28.2496,28.227,28.2346,178800.0
2014-12-05 14:00:00,37.49,37.5,37.48,37.48,34900.0,28.227,28.2346,28.2195,28.2195,34900.0
2014-12-05 14:05:00,37.48,37.51,37.46,37.47,113500.0,28.2195,28.2421,28.2044,28.212,113500.0
2014-12-05 14:10:00,37.47,37.48,37.43,37.44,148600.0,28.212,28.2195,28.1819,28.1894,148600.0
2014-12-05 14:15:00,37.44,37.45,37.34,37.34,214900.0,28.1894,28.1969,28.1141,28.1141,214900.0
2014-12-05 14:20:00,37.34,37.37,37.32,37.37,144300.0,28.1141,28.1367,28.099,28.1367,144300.0
2014-12-05 14:25:00,37.37,37.42,37.35,37.35,203400.0,28.1367,28.1743,28.1216,28.1216,203400.0
2014-12-05 14:30:00,37.35,37.36,37.31,37.31,105500.0,28.1216,28.1292,28.0915,28.0915,105500.0
2014-12-05 14:35:00,37.31,37.33,37.3,37.3,79100.0,28.0915,28.1066,28.084,28.084,79100.0
2014-12-05 14:40:00,37.31,37.31,37.26,37.26,81900.0,28.0915,28.0915,28.0539,28.0539,81900.0
2014-12-05 14:45:00,37.27,37.27,37.22,37.23,114700.0,28.0614,28.0614,28.0237,28.0313,114700.0
2014-12-05 14:50:00,37.23,37.23,37.18,37.18,103600.0,28.0313,28.0313,27.9936,27.9936,103600.0
2014-12-05 14:55:00,37.18,37.23,37.15,37.2,152900.0,27.9936,28.0313,27.971,28.0087,152900.0
2014-12-05 15:00:00,37.2,37.25,37.16,37.24,131700.0,28.0087,28.0463,27.9786,28.0388,131700.0
2014-12-05 15:05:00,37.25,37.28,37.24,37.25,83100.0,28.0463,28.0689,28.0388,28.0463,83100.0
2014-12-05 15:10:00,37.26,37.28,37.24,37.27,65100.0,28.0539,28.0689,28.0388,28.0614,65100.0
2014-12-05 15:15:00,37.27,37.3,37.26,37.3,57900.0,28.0614,28.084,28.0539,28.084,57900.0
2014-12-05 15:20:00,37.3,37.3,37.27,37.29,73600.0,28.084,28.084,28.0614,28.0764,73600.0
2014-12-05 15:25:00,37.29,37.29,37.27,37.29,85000.0,28.0764,28.0764,28.0614,28.0764,85000.0
2014-12-05 15:30:00,37.29,37.29,37.21,37.21,146500.0,28.0764,28.0764,28.0162,28.0162,146500.0
2014-12-05 15:35:00,37.21,37.22,37.15,37.16,199000.0,28.0162,28.0237,27.971,27.9786,199000.0
2014-12-05 15:40:00,37.16,37.16,37.13,37.13,184400.0,27.9786,27.9786,27.956,27.956,184400.0
2014-12-05 15:45:00,37.14,37.2,37.11,37.12,292100.0,27.9635,28.0087,27.9409,27.9484,292100.0
2014-12-05 15:50:00,37.13,37.2,37.12,37.19,382400.0,27.956,28.0087,27.9484,28.0012,382400.0
2014-12-05 15:55:00,37.18,37.27,37.18,37.23,478500.0,27.9936,28.0614,27.9936,28.0313,478500.0
2014-12-08 09:30:00,37.34,37.34,37.1,37.22,418200.0,28.1141,28.1141,27.9334,28.0237,418200.0
2014-12-08 09:35:00,37.23,37.38,37.2,37.36,281100.0,28.0313,28.1442,28.0087,28.1292,281100.0
2014-12-08 09:40:00,37.36,37.51,37.36,37.51,304800.0,28.1292,28.2421,28.1292,28.2421,304800.0
2014-12-08 09:45:00,37.51,37.56,37.48,37.52,150900.0,28.2421,28.2797,28.2195,28.2496,150900.0
2014-12-08 09:50:00,37.53,37.56,37.48,37.56,120900.0,28.2571,28.2797,28.2195,28.2797,120900.0
2014-12-08 09:55:00,37.57,37.71,37.55,37.69,124300.0,28.2873,28.3927,28.2722,28.3776,124300.0
2014-12-08 10:00:00,37.69,37.75,37.69,37.74,137500.0,28.3776,28.4228,28.3776,28.4153,137500.0
2014-12-08 10:05:00,37.74,37.86,37.74,37.84,241500.0,28.4153,28.5056,28.4153,28.4906,241500.0
2014-12-08 10:10:00,37.83,37.84,37.79,37.82,275800.0,28.483,28.4906,28.4529,28.4755,275800.0
2014-12-08 10:15:00,37.82,37.89,37.82,37.88,138400.0,28.4755,28.5282,28.4755,28.5207,138400.0
2014-12-08 10:20:00,37.89,37.98,37.88,37.98,169200.0,28.5282,28.596,28.5207,28.596,169200.0
2014-12-08 10:25:00,37.98,38.14,37.97,38.09,513400.0,28.596,28.7164,28.5884,28.6788,513400.0
2014-12-08 10:30:00,38.09,38.09,37.92,37.93,338600.0,28.6788,28.6788,28.5508,28.5583,338600.0
2014-12-08 10:35:00,37.93,37.94,37.85,37.87,222700.0,28.5583,28.5658,28.4981,28.5131,222700.0
2014-12-08 10:40:00,37.86,37.9,37.83,37.83,131900.0,28.5056,28.5357,28.483,28.483,131900.0
2014-12-08 10:45:00,37.84,37.86,37.81,37.83,68700.0,28.4906,28.5056,28.468,28.483,68700.0
2014-12-08 10:50:00,37.83,37.87,37.78,37.83,103300.0,28.483,28.5131,28.4454,28.483,103300.0
2014-12-08 10:55:00,37.82,37.83,37.74,37.76,160200.0,28.4755,28.483,28.4153,28.4303,160200.0
2014-12-08 11:00:00,37.75,37.77,37.72,37.76,96700.0,28.4228,28.4378,28.4002,28.4303,96700.0
2014-12-08 11:05:00,37.76,37.79,37.73,37.77,110500.0,28.4303,28.4529,28.4077,28.4378,110500.0
2014-12-08 11:10:00,37.77,37.82,37.76,37.76,64600.0,28.4378,28.4755,28.4303,28.4303,64600.0
2014-12-08 11:15:00,37.76,37.79,37.74,37.79,136100.0,28.4303,28.4529,28.4153,28.4529,136100.0
2014-12-08 11:20:00,37.78,37.9,37.78,37.89,244400.0,28.4454,28.5357,28.4454,28.5282,244400.0
2014-12-08 11:25:00,37.89,37.92,37.85,37.89,104000.0,28.5282,28.5508,28.4981,28.5282,104000.0
2014-12-08 11:30:00,37.89,37.92,37.88,37.89,80700.0,28.5282,28.5508,28.5207,28.5282,80700.0
2014-12-08 11:35:00,37.89,37.92,37.87,37.91,61500.0,28.5282,28.5508,28.5131,28.5433,61500.0
2014-12-08 11:40:00,37.91,37.91,37.87,37.88,106700.0,28.5433,28.5433,28.5131,28.5207,106700.0
2014-12-08 11:45:00,37.88,37.88,37.83,37.86,183500.0,28.5207,28.5207,28.483,28.5056,183500.0
2014-12-08 11:50:00,37.86,37.9,37.83,37.9,103500.0,28.5056,28.5357,28.483,28.5357,103500.0
2014-12-08 11:55:00,37.89,37.9,37.84,37.86,54100.0,28.5282,28.5357,28.4906,28.5056,54100.0
2014-12-08 12:00:00,37.86,37.89,37.84,37.89,26000.0,28.5056,28.5282,28.4906,28.5282,26000.0
2014-12-08 12:05:00,37.88,37.9,37.86,37.87,79800.0,28.5207,28.5357,28.5056,28.5131,79800.0
2014-12-08 12:10:00,37.86,37.87,37.75,37.76,107100.0,28.5056,28.5131,28.4228,28.4303,107100.0
2014-12-08 12:15:00,37.76,37.78,37.66,37.7,294600.0,28.4303,28.4454,28.355,28.3851,294600.0
2014-12-08 12:20:00,37.69,37.74,37.65,37.73,140500.0,28.3776,28.4153,28.3475,28.4077,140500.0
2014-12-08 12:25:00,37.73,37.76,37.71,37.76,109500.0,28.4077,28.4303,28.3927,28.4303,109500.0
2014-12-08 12:30:00,37.76,37.77,37.73,37.75,121500.0,28.4303,28.4378,28.4077,28.4228,121500.0
2014-12-08 12:35:00,37.75,37.79,37.73,37.77,59800.0,28.4228,28.4529,28.4077,28.4378,59800.0
2014-12-08 12:40:00,37.78,37.86,37.77,37.86,62600.0,28.4454,28.5056,28.4378,28.5056,62600.0
2014-12-08 12:45:00,37.85,37.9,37.84,37.89,70900.0,28.4981,28.5357,28.4906,28.5282,70900.0
2014-12-08 12:50:00,37.89,37.94,37.89,37.92,98500.0,28.5282,28.5658,28.5282,28.5508,98500.0
2014-12-08 12:55:00,37.91,37.92,37.82,37.87,89700.0,28.5433,28.5508,28.4755,28.5131,89700.0
2014-12-08 13:00:00,37.87,37.95,37.86,37.95,90100.0,28.5131,28.5734,28.5056,28.5734,90100.0
2014-12-08 13:05:00,37.95,37.98,37.91,37.94,109400.0,28.5734,28.596,28.5433,28.5658,109400.0
2014-12-08 13:10:00,37.93,37.94,37.87,37.9,93900.0,28.5583,28.5658,28.5131,28.5357,93900.0
2014-12-08 13:15:00,37.89,37.91,37.87,37.91,86100.0,28.5282,28.5433,28.5131,28.5433,86100.0
2014-12-08 13:20:00,37.91,37.91,37.8,37.81,72500.0,28.5433,28.5433,28.4604,28.468,72500.0
2014-12-08 13:25:00,37.82,37.86,37.8,37.85,86500.0,28.4755,28.5056,28.4604,28.4981,86500.0
2014-12-08 13:30:00,37.85,37.85,37.8,37.83,113600.0,28.4981,28.4981,28.4604,28.483,113600.0
2014-12-08 13:35:00,37.83,37.83,37.78,37.83,218500.0,28.483,28.483,28.4454,28.483,218500.0
2014-12-08 13:40:00,37.82,37.82,37.74,37.75,434400.0,28.4755,28.4755,28.4153,28.4228,434400.0
2014-12-08 13:45:00,37.75,37.79,37.72,37.78,83600.0,28.4228,28.4529,28.4002,28.4454,83600.0
2014-12-08 13:50:00,37.78,37.8,37.76,37.76,49700.0,28.4454,28.4604,28.4303,28.4303,49700.0
2014-12-08 13:55:00,37.76,37.77,37.73,37.75,52600.0,28.4303,28.4378,28.4077,28.4228,52600.0
2014-12-08 14:00:00,37.75,37.75,37.7,37.73,288600.0,28.4228,28.4228,28.3851,28.4077,288600.0
2014-12-08 14:05:00,37.74,37.83,37.73,37.83,118700.0,28.4153,28.483,28.4077,28.483,118700.0
2014-12-08 14:10:00,37.83,37.83,37.73,37.74,140300.0,28.483,28.483,28.4077,28.4153,140300.0
2014-12-08 14:15:00,37.74,37.81,37.72,37.78,150300.0,28.4153,28.468,28.4002,28.4454,150300.0
2014-12-08 14:20:00,37.78,37.84,37.76,37.81,140100.0,28.4454,28.4906,28.4303,28.468,140100.0
2014-12-08 14:25:00,37.82,37.82,37.77,37.81,114300.0,28.4755,28.4755,28.4378,28.468,114300.0
2014-12-08 14:30:00,37.8,37.9,37.79,37.89,87000.0,28.4604,28.5357,28.4529,28.5282,87000.0
2014-12-08 14:35:00,37.89,38.0,37.87,37.97,179900.0,28.5282,28.611,28.5131,28.5884,179900.0
2014-12-08 14:40:00,37.97,38.04,37.96,38.02,121600.0,28.5884,28.6411,28.5809,28.6261,121600.0
2014-12-08 14:45:00,38.02,38.06,38.01,38.05,113900.0,28.6261,28.6562,28.6186,28.6487,113900.0
2014-12-08 14:50:00,38.06,38.08,38.01,38.08,91200.0,28.6562,28.6713,28.6186,28.6713,91200.0
2014-12-08 14:55:00,38.08,38.08,38.02,38.03,126300.0,28.6713,28.6713,28.6261,28.6336,126300.0
2014-12-08 15:00:00,38.03,38.09,37.99,38.04,170700.0,28.6336,28.6788,28.6035,28.6411,170700.0
2014-12-08 15:05:00,38.04,38.04,37.91,37.91,122400.0,28.6411,28.6411,28.5433,28.5433,122400.0
2014-12-08 15:10:00,37.91,37.98,37.91,37.97,123000.0,28.5433,28.596,28.5433,28.5884,123000.0
2014-12-08 15:15:00,37.96,37.99,37.9,37.91,185200.0,28.5809,28.6035,28.5357,28.5433,185200.0
2014-12-08 15:20:00,37.92,38.05,37.91,38.01,177700.0,28.5508,28.6487,28.5433,28.6186,177700.0
2014-12-08 15:25:00,38.01,38.05,37.98,37.98,185600.0,28.6186,28.6487,28.596,28.596,185600.0
2014-12-08 15:30:00,37.99,38.0,37.95,37.98,218000.0,28.6035,28.611,28.5734,28.596,218000.0
2014-12-08 15:35:00,37.97,37.99,37.91,37.95,239900.0,28.5884,28.6035,28.5433,28.5734,239900.0
2014-12-08 15:40:00,37.95,38.0,37.87,37.97,291500.0,28.5734,28.611,28.5131,28.5884,291500.0
2014-12-08 15:45:00,37.97,37.97,37.91,37.91,315300.0,28.5884,28.5884,28.5433,28.5433,315300.0
2014-12-08 15:50:00,37.91,38.02,37.91,37.96,417800.0,28.5433,28.6261,28.5433,28.5809,417800.0
2014-12-08 15:55:00,37.96,38.02,37.95,38.01,806500.0,28.5809,28.6261,28.5734,28.6186,806500.0
2014-12-09 09:30:00,37.52,37.55,37.25,37.27,476300.0,28.2496,28.2722,28.0463,28.0614,476300.0
2014-12-09 09:35:00,37.28,37.42,37.25,37.38,265300.0,28.0689,28.1743,28.0463,28.1442,265300.0
2014-12-09 09:40:00,37.38,37.55,37.37,37.55,231200.0,28.1442,28.2722,28.1367,28.2722,231200.0
2014-12-09 09:45:00,37.54,37.73,37.53,37.72,182500.0,28.2647,28.4077,28.2571,28.4002,182500.0
2014-12-09 09:50:00,37.71,37.72,37.59,37.62,284600.0,28.3927,28.4002,28.3023,28.3249,284600.0
2014-12-09 09:55:00,37.61,37.67,37.51,37.66,222000.0,28.3174,28.3626,28.2421,28.355,222000.0
2014-12-09 10:00:00,37.66,37.79,37.66,37.72,152500.0,28.355,28.4529,28.355,28.4002,152500.0
2014-12-09 10:05:00,37.72,37.76,37.69,37.74,271600.0,28.4002,28.4303,28.3776,28.4153,271600.0
2014-12-09 10:10:00,37.74,37.75,37.54,37.59,494300.0,28.4153,28.4228,28.2647,28.3023,494300.0
2014-12-09 10:15:00,37.58,37.63,37.5,37.54,226900.0,28.2948,28.3324,28.2346,28.2647,226900.0
2014-12-09 10:20:00,37.53,37.6,37.47,37.58,262400.0,28.2571,28.3099,28.212,28.2948,262400.0
2014-12-09 10:25:00,37.58,37.6,37.38,37.4,324100.0,28.2948,28.3099,28.1442,28.1593,324100.0
2014-12-09 10:30:00,37.4,37.47,37.31,37.45,277200.0,28.1593,28.212,28.0915,28.1969,277200.0
2014-12-09 10:35:00,37.45,37.47,37.38,37.4,275700.0,28.1969,28.212,28.1442,28.1593,275700.0
2014-12-09 10:40:00,37.41,37.46,37.34,37.35,297900.0,28.1668,28.2044,28.1141,28.1216,297900.0
2014-12-09 10:45:00,37.36,37.41,37.31,37.4,164800.0,28.1292,28.1668,28.0915,28.1593,164800.0
2014-12-09 10:50:00,37.4,37.55,37.39,37.51,162800.0,28.1593,28.2722,28.1517,28.2421,162800.0
2014-12-09 10:55:00,37.51,37.53,37.44,37.48,143800.0,28.2421,28.2571,28.1894,28.2195,143800.0
2014-12-09 11:00:00,37.48,37.51,37.44,37.47,112100.0,28.2195,28.2421,28.1894,28.212,112100.0
2014-12-09 11:05:00,37.47,37.56,37.45,37.45,76300.0,28.212,28.2797,28.1969,28.1969,76300.0
2014-12-09 11:10:00,37.46,37.49,37.44,37.47,81800.0,28.2044,28.227,28.1894,28.212,81800.0
2014-12-09 11:15:00,37.48,37.56,37.46,37.53,64500.0,28.2195,28.2797,28.2044,28.2571,64500.0
2014-12-09 11:20:00,37.53,37.55,37.45,37.47,95700.0,28.2571,28.2722,28.1969,28.212,95700.0
2014-12-09 11:25:00,37.46,37.55,37.46,37.52,130200.0,28.2044,28.2722,28.2044,28.2496,130200.0
2014-12-09 11:30:00,37.53,37.6,37.51,37.59,118200.0,28.2571,28.3099,28.2421,28.3023,118200.0
2014-12-09 11:35:00,37.58,37.6,37.54,37.59,61400.0,28.2948,28.3099,28.2647,28.3023,61400.0
2014-12-09 11:40:00,37.6,37.62,37.58,37.61,49000.0,28.3099,28.3249,28.2948,28.3174,49000.0
2014-12-09 11:45:00,37.61,37.62,37.53,37.62,66200.0,28.3174,28.3249,28.2571,28.3249,66200.0
2014-12-09 11:50:00,37.62,37.71,37.6,37.71,107400.0,28.3249,28.3927,28.3099,28.3927,107400.0
2014-12-09 11:55:00,37.71,37.78,37.69,37.69,180500.0,28.3927,28.4454,28.3776,28.3776,180500.0
2014-12-09 12:00:00,37.69,37.69,37.6,37.63,40100.0,28.3776,28.3776,28.3099,28.3324,40100.0
2014-12-09 12:05:00,37.64,37.69,37.62,37.63,58700.0,28.34,28.3776,28.3249,28.3324,58700.0
2014-12-09 12:10:00,37.63,37.64,37.57,37.63,75000.0,28.3324,28.34,28.2873,28.3324,75000.0
2014-12-09 12:15:00,37.62,37.63,37.53,37.56,40700.0,28.3249,28.3324,28.2571,28.2797,40700.0
2014-12-09 12:20:00,37.57,37.63,37.57,37.61,59200.0,28.2873,28.3324,28.2873,28.3174,59200.0
2014-12-09 12:25:00,37.6,37.71,37.6,37.65,35900.0,28.3099,28.3927,28.3099,28.3475,35900.0
2014-12-09 12:30:00,37.65,37.69,37.64,37.69,27000.0,28.3475,28.3776,28.34,28.3776,27000.0
2014-12-09 12:35:00,37.69,37.78,37.68,37.78,62500.0,28.3776,28.4454,28.3701,28.4454,62500.0
2014-12-09 12:40:00,37.78,37.81,37.76,37.77,135300.0,28.4454,28.468,28.4303,28.4378,135300.0
2014-12-09 12:45:00,37.77,37.85,37.76,37.85,102900.0,28.4378,28.4981,28.4303,28.4981,102900.0
2014-12-09 12:50:00,37.86,37.87,37.79,37.8,90200.0,28.5056,28.5131,28.4529,28.4604,90200.0
2014-12-09 12:55:00,37.8,37.9,37.79,37.9,64400.0,28.4604,28.5357,28.4529,28.5357,64400.0
2014-12-09 13:00:00,37.89,37.9,37.8,37.85,54700.0,28.5282,28.5357,28.4604,28.4981,54700.0
2014-12-09 13:05:00,37.85,37.93,37.85,37.92,42400.0,28.4981,28.5583,28.4981,28.5508,42400.0
2014-12-09 13:10:00,37.92,37.97,37.9,37.91,105200.0,28.5508,28.5884,28.5357,28.5433,105200.0
2014-12-09 13:15:00,37.91,37.94,37.87,37.88,41900.0,28.5433,28.5658,28.5131,28.5207,41900.0
2014-12-09 13:20:00,37.89,37.92,37.86,37.87,62500.0,28.5282,28.5508,28.5056,28.5131,62500.0
2014-12-09 13:25:00,37.86,37.88,37.84,37.84,32100.0,28.5056,28.5207,28.4906,28.4906,32100.0
2014-12-09 13:30:00,37.84,37.96,37.83,37.96,67700.0,28.4906,28.5809,28.483,28.5809,67700.0
2014-12-09 13:35:00,37.96,38.02,37.92,38.02,57800.0,28.5809,28.6261,28.5508,28.6261,57800.0
2014-12-09 13:40:00,38.02,38.02,37.93,37.93,63200.0,28.6261,28.6261,28.5583,28.5583,63200.0
2014-12-09 13:45:00,37.93,37.93,37.86,37.87,164500.0,28.5583,28.5583,28.5056,28.5131,164500.0
2014-12-09 13:50:00,37.87,37.91,37.83,37.91,46200.0,28.5131,28.5433,28.483,28.5433,46200.0
2014-12-09 13:55:00,37.92,37.97,37.91,37.95,55600.0,28.5508,28.5884,28.5433,28.5734,55600.0
2014-12-09 14:00:00,37.95,37.96,37.89,37.89,71900.0,28.5734,28.5809,28.5282,28.5282,71900.0
2014-12-09 14:05:00,37.89,37.99,37.89,37.96,86200.0,28.5282,28.6035,28.5282,28.5809,86200.0
2014-12-09 14:10:00,37.96,37.97,37.89,37.9,56100.0,28.5809,28.5884,28.5282,28.5357,56100.0
2014-12-09 14:15:00,37.91,37.93,37.88,37.9,67500.0,28.5433,28.5583,28.5207,28.5357,67500.0
2014-12-09 14:20:00,37.91,37.93,37.89,37.91,39500.0,28.5433,28.5583,28.5282,28.5433,39500.0
2014-12-09 14:25:00,37.9,37.97,37.9,37.95,57300.0,28.5357,28.5884,28.5357,28.5734,57300.0
2014-12-09 14:30:00,37.95,37.95,37.76,37.76,90100.0,28.5734,28.5734,28.4303,28.4303,90100.0
2014-12-09 14:35:00,37.76,37.85,37.76,37.83,45100.0,28.4303,28.4981,28.4303,28.483,45100.0
2014-12-09 14:40:00,37.84,37.86,37.74,37.8,252500.0,28.4906,28.5056,28.4153,28.4604,252500.0
2014-12-09 14:45:00,37.8,37.84,37.79,37.81,121100.0,28.4604,28.4906,28.4529,28.468,121100.0
2014-12-09 14:50:00,37.82,37.91,37.82,37.89,102700.0,28.4755,28.5433,28.4755,28.5282,102700.0
2014-12-09 14:55:00,37.89,37.9,37.87,37.87,109200.0,28.5282,28.5357,28.5131,28.5131,109200.0
2014-12-09 15:00:00,37.88,37.93,37.88,37.91,206200.0,28.5207,28.5583,28.5207,28.5433,206200.0
2014-12-09 15:05:00,37.91,37.93,37.87,37.89,127600.0,28.5433,28.5583,28.5131,28.5282,127600.0
2014-12-09 15:10:00,37.89,37.9,37.85,37.88,96000.0,28.5282,28.5357,28.4981,28.5207,96000.0
2014-12-09 15:15:00,37.88,37.95,37.88,37.92,138000.0,28.5207,28.5734,28.5207,28.5508,138000.0
2014-12-09 15:20:00,37.92,37.96,37.9,37.95,90100.0,28.5508,28.5809,28.5357,28.5734,90100.0
2014-12-09 15:25:00,37.93,37.99,37.93,37.95,103700.0,28.5583,28.6035,28.5583,28.5734,103700.0
2014-12-09 15:30:00,37.95,37.97,37.93,37.95,138300.0,28.5734,28.5884,28.5583,28.5734,138300.0
2014-12-09 15:35:00,37.94,37.99,37.94,37.96,244300.0,28.5658,28.6035,28.5658,28.5809,244300.0
2014-12-09 15:40:00,37.96,38.01,37.93,37.99,250900.0,28.5809,28.6186,28.5583,28.6035,250900.0
2014-12-09 15:45:00,38.0,38.02,37.97,38.02,240800.0,28.611,28.6261,28.5884,28.6261,240800.0
2014-12-09 15:50:00,38.01,38.06,37.99,38.05,347100.0,28.6186,28.6562,28.6035,28.6487,347100.0
2014-12-09 15:55:00,38.06,38.14,38.05,38.1,645300.0,28.6562,28.7164,28.6487,28.6863,645300.0
2014-12-10 09:30:00,37.91,37.92,37.75,37.9,182300.0,28.5433,28.5508,28.4228,28.5357,182300.0
2014-12-10 09:35:00,37.9,38.04,37.85,37.99,183000.0,28.5357,28.6411,28.4981,28.6035,183000.0
2014-12-10 09:40:00,37.99,38.06,37.93,37.95,284800.0,28.6035,28.6562,28.5583,28.5734,284800.0
2014-12-10 09:45:00,37.94,37.97,37.83,37.84,359000.0,28.5658,28.5884,28.483,28.4906,359000.0
2014-12-10 09:50:00,37.83,37.84,37.67,37.71,252700.0,28.483,28.4906,28.3626,28.3927,252700.0
2014-12-10 09:55:00,37.7,37.75,37.62,37.73,249700.0,28.3851,28.4228,28.3249,28.4077,249700.0
2014-12-10 10:00:00,37.74,37.83,37.71,37.8,291100.0,28.4153,28.483,28.3927,28.4604,291100.0
2014-12-10 10:05:00,37.8,37.88,37.73,37.76,259000.0,28.4604,28.5207,28.4077,28.4303,259000.0
2014-12-10 10:10:00,37.76,37.8,37.7,37.79,214900.0,28.4303,28.4604,28.3851,28.4529,214900.0
2014-12-10 10:15:00,37.79,37.9,37.79,37.89,200600.0,28.4529,28.5357,28.4529,28.5282,200600.0
2014-12-10 10:20:00,37.88,37.95,37.87,37.91,82800.0,28.5207,28.5734,28.5131,28.5433,82800.0
2014-12-10 10:25:00,37.91,37.94,37.85,37.86,116100.0,28.5433,28.5658,28.4981,28.5056,116100.0
2014-12-10 10:30:00,37.86,37.86,37.74,37.75,163500.0,28.5056,28.5056,28.4153,28.4228,163500.0
2014-12-10 10:35:00,37.75,37.78,37.71,37.72,206900.0,28.4228,28.4454,28.3927,28.4002,206900.0
2014-12-10 10:40:00,37.72,37.79,37.71,37.76,90600.0,28.4002,28.4529,28.3927,28.4303,90600.0
2014-12-10 10:45:00,37.76,37.8,37.73,37.75,108000.0,28.4303,28.4604,28.4077,28.4228,108000.0
2014-12-10 10:50:00,37.75,37.84,37.74,37.82,98300.0,28.4228,28.4906,28.4153,28.4755,98300.0
2014-12-10 10:55:00,37.82,37.94,37.81,37.94,69100.0,28.4755,28.5658,28.468,28.5658,69100.0
2014-12-10 11:00:00,37.94,37.99,37.9,37.99,182100.0,28.5658,28.6035,28.5357,28.6035,182100.0
2014-12-10 11:05:00,37.99,38.02,37.96,38.0,146300.0,28.6035,28.6261,28.5809,28.611,146300.0
2014-12-10 11:10:00,38.01,38.09,37.99,38.07,130400.0,28.6186,28.6788,28.6035,28.6637,130400.0
2014-12-10 11:15:00,38.06,38.07,37.99,38.02,141300.0,28.6562,28.6637,28.6035,28.6261,141300.0
2014-12-10 11:20:00,38.01,38.05,37.99,38.05,94300.0,28.6186,28.6487,28.6035,28.6487,94300.0
2014-12-10 11:25:00,38.05,38.08,38.02,38.03,108700.0,28.6487,28.6713,28.6261,28.6336,108700.0
2014-12-10 11:30:00,38.02,38.08,37.99,38.0,186100.0,28.6261,28.6713,28.6035,28.611,186100.0
2014-12-10 11:35:00,38.0,38.02,37.95,38.0,194600.0,28.611,28.6261,28.5734,28.611,194600.0
2014-12-10 11:40:00,37.99,37.99,37.91,37.92,78500.0,28.6035,28.6035,28.5433,28.5508,78500.0
2014-12-10 11:45:00,37.92,37.96,37.9,37.95,74200.0,28.5508,28.5809,28.5357,28.5734,74200.0
2014-12-10 11:50:00,37.94,38.02,37.94,37.97,186100.0,28.5658,28.6261,28.5658,28.5884,186100.0
2014-12-10 11:55:00,37.97,38.01,37.97,38.0,75400.0,28.5884,28.6186,28.5884,28.611,75400.0
2014-12-10 12:00:00,38.0,38.01,37.96,37.97,63300.0,28.611,28.6186,28.5809,28.5884,63300.0
2014-12-10 12:05:00,37.97,37.97,37.9,37.93,85900.0,28.5884,28.5884,28.5357,28.5583,85900.0
2014-12-10 12:10:00,37.93,37.96,37.9,37.91,85600.0,28.5583,28.5809,28.5357,28.5433,85600.0
2014-12-10 12:15:00,37.91,37.92,37.84,37.91,76000.0,28.5433,28.5508,28.4906,28.5433,76000.0
2014-12-10 12:20:00,37.9,37.98,37.88,37.98,73300.0,28.5357,28.596,28.5207,28.596,73300.0
2014-12-10 12:25:00,37.97,37.99,37.93,37.99,178900.0,28.5884,28.6035,28.5583,28.6035,178900.0
2014-12-10 12:30:00,37.99,38.01,37.93,37.99,157400.0,28.6035,28.6186,28.5583,28.6035,157400.0
2014-12-10 12:35:00,37.99,38.03,37.96,37.98,100700.0,28.6035,28.6336,28.5809,28.596,100700.0
2014-12-10 12:40:00,37.97,38.01,37.96,37.99,44000.0,28.5884,28.6186,28.5809,28.6035,44000.0
2014-12-10 12:45:00,37.98,38.0,37.95,37.97,78800.0,28.596,28.611,28.5734,28.5884,78800.0
2014-12-10 12:50:00,37.97,38.03,37.97,37.98,55100.0,28.5884,28.6336,28.5884,28.596,55100.0
2014-12-10 12:55:00,37.99,37.99,37.94,37.94,44900.0,28.6035,28.6035,28.5658,28.5658,44900.0
2014-12-10 13:00:00,37.94,37.95,37.91,37.92,61200.0,28.5658,28.5734,28.5433,28.5508,61200.0
2014-12-10 13:05:00,37.91,37.95,37.85,37.94,155000.0,28.5433,28.5734,28.4981,28.5658,155000.0
2014-12-10 13:10:00,37.94,38.01,37.94,38.0,98000.0,28.5658,28.6186,28.5658,28.611,98000.0
2014-12-10 13:15:00,37.99,38.0,37.95,37.98,72700.0,28.6035,28.611,28.5734,28.596,72700.0
2014-12-10 13:20:00,37.98,37.98,37.93,37.95,114000.0,28.596,28.596,28.5583,28.5734,114000.0
2014-12-10 13:25:00,37.94,37.99,37.93,37.95,163900.0,28.5658,28.6035,28.5583,28.5734,163900.0
2014-12-10 13:30:00,37.95,37.98,37.9,37.9,89100.0,28.5734,28.596,28.5357,28.5357,89100.0
2014-12-10 13:35:00,37.9,37.92,37.88,37.88,55600.0,28.5357,28.5508,28.5207,28.5207,55600.0
2014-12-10 13:40:00,37.88,37.92,37.87,37.9,57100.0,28.5207,28.5508,28.5131,28.5357,57100.0
2014-12-10 13:45:00,37.89,37.9,37.73,37.74,149100.0,28.5282,28.5357,28.4077,28.4153,149100.0
2014-12-10 13:50:00,37.74,37.81,37.69,37.75,168500.0,28.4153,28.468,28.3776,28.4228,168500.0
2014-12-10 13:55:00,37.75,37.76,37.67,37.68,323800.0,28.4228,28.4303,28.3626,28.3701,323800.0
2014-12-10 14:00:00,37.68,37.74,37.63,37.74,156900.0,28.3701,28.4153,28.3324,28.4153,156900.0
2014-12-10 14:05:00,37.74,37.78,37.72,37.72,87300.0,28.4153,28.4454,28.4002,28.4002,87300.0
2014-12-10 14:10:00,37.72,37.75,37.68,37.7,94400.0,28.4002,28.4228,28.3701,28.3851,94400.0
2014-12-10 14:15:00,37.69,37.73,37.67,37.72,95500.0,28.3776,28.4077,28.3626,28.4002,95500.0
2014-12-10 14:20:00,37.72,37.73,37.56,37.58,199400.0,28.4002,28.4077,28.2797,28.2948,199400.0
2014-12-10 14:25:00,37.58,37.65,37.56,37.59,119500.0,28.2948,28.3475,28.2797,28.3023,119500.0
2014-12-10 14:30:00,37.58,37.59,37.51,37.54,178700.0,28.2948,28.3023,28.2421,28.2647,178700.0
2014-12-10 14:35:00,37.55,37.56,37.4,37.43,300600.0,28.2722,28.2797,28.1593,28.1819,300600.0
2014-12-10 14:40:00,37.43,37.57,37.41,37.51,342700.0,28.1819,28.2873,28.1668,28.2421,342700.0
2014-12-10 14:45:00,37.51,37.57,37.47,37.49,136600.0,28.2421,28.2873,28.212,28.227,136600.0
2014-12-10 14:50:00,37.49,37.53,37.44,37.45,106800.0,28.227,28.2571,28.1894,28.1969,106800.0
2014-12-10 14:55:00,37.46,37.46,37.29,37.29,173100.0,28.2044,28.2044,28.0764,28.0764,173100.0
2014-12-10 15:00:00,37.29,37.39,37.29,37.37,171000.0,28.0764,28.1517,28.0764,28.1367,171000.0
2014-12-10 15:05:00,37.38,37.49,37.33,37.48,176200.0,28.1442,28.227,28.1066,28.2195,176200.0
2014-12-10 15:10:00,37.48,37.5,37.43,37.45,113300.0,28.2195,28.2346,28.1819,28.1969,113300.0
2014-12-10 15:15:00,37.44,37.56,37.4,37.55,134400.0,28.1894,28.2797,28.1593,28.2722,134400.0
2014-12-10 15:20:00,37.55,37.6,37.53,37.57,86100.0,28.2722,28.3099,28.2571,28.2873,86100.0
2014-12-10 15:25:00,37.56,37.59,37.52,37.59,191500.0,28.2797,28.3023,28.2496,28.3023,191500.0
2014-12-10 15:30:00,37.59,37.63,37.53,37.61,197800.0,28.3023,28.3324,28.2571,28.3174,197800.0
2014-12-10 15:35:00,37.61,37.62,37.49,37.54,131900.0,28.3174,28.3249,28.227,28.2647,131900.0
2014-12-10 15:40:00,37.53,37.54,37.4,37.46,214000.0,28.2571,28.2647,28.1593,28.2044,214000.0
2014-12-10 15:45:00,37.45,37.46,37.36,37.39,280800.0,28.1969,28.2044,28.1292,28.1517,280800.0
2014-12-10 15:50:00,37.39,37.45,37.35,37.45,333000.0,28.1517,28.1969,28.1216,28.1969,333000.0
2014-12-10 15:55:00,37.45,37.5,37.38,37.39,497900.0,28.1969,28.2346,28.1442,28.1517,497900.0
2014-12-11 09:30:00,37.74,37.84,37.65,37.82,228100.0,28.4153,28.4906,28.3475,28.4755,228100.0
2014-12-11 09:35:00,37.82,37.87,37.76,37.85,225500.0,28.4755,28.5131,28.4303,28.4981,225500.0
2014-12-11 09:40:00,37.87,37.94,37.8,37.81,146500.0,28.5131,28.5658,28.4604,28.468,146500.0
2014-12-11 09:45:00,37.81,38.0,37.79,37.92,155500.0,28.468,28.611,28.4529,28.5508,155500.0
2014-12-11 09:50:00,37.92,37.99,37.92,37.94,109300.0,28.5508,28.6035,28.5508,28.5658,109300.0
2014-12-11 09:55:00,37.95,37.95,37.9,37.94,77300.0,28.5734,28.5734,28.5357,28.5658,77300.0
2014-12-11 10:00:00,37.94,37.98,37.89,37.97,94900.0,28.5658,28.596,28.5282,28.5884,94900.0
2014-12-11 10:05:00,37.98,37.99,37.89,37.96,102600.0,28.596,28.6035,28.5282,28.5809,102600.0
2014-12-11 10:10:00,37.96,37.96,37.92,37.95,91100.0,28.5809,28.5809,28.5508,28.5734,91100.0
2014-12-11 10:15:00,37.96,37.99,37.92,37.97,95900.0,28.5809,28.6035,28.5508,28.5884,95900.0
2014-12-11 10:20:00,37.97,38.03,37.95,38.01,105700.0,28.5884,28.6336,28.5734,28.6186,105700.0
2014-12-11 10:25:00,38.01,38.05,37.97,37.99,102800.0,28.6186,28.6487,28.5884,28.6035,102800.0
2014-12-11 10:30:00,38.0,38.06,37.99,37.99,104400.0,28.611,28.6562,28.6035,28.6035,104400.0
2014-12-11 10:35:00,38.01,38.01,37.95,38.01,82200.0,28.6186,28.6186,28.5734,28.6186,82200.0
2014-12-11 10:40:00,38.01,38.02,37.95,37.97,81300.0,28.6186,28.6261,28.5734,28.5884,81300.0
2014-12-11 10:45:00,37.97,37.98,37.89,37.89,114600.0,28.5884,28.596,28.5282,28.5282,114600.0
2014-12-11 10:50:00,37.89,37.92,37.84,37.84,80000.0,28.5282,28.5508,28.4906,28.4906,80000.0
2014-12-11 10:55:00,37.85,37.87,37.79,37.81,70200.0,28.4981,28.5131,28.4529,28.468,70200.0
2014-12-11 11:00:00,37.8,37.81,37.75,37.76,139400.0,28.4604,28.468,28.4228,28.4303,139400.0
2014-12-11 11:05:00,37.76,37.81,37.72,37.73,179400.0,28.4303,28.468,28.4002,28.4077,179400.0
2014-12-11 11:10:00,37.73,37.78,37.71,37.76,78500.0,28.4077,28.4454,28.3927,28.4303,78500.0
2014-12-11 11:15:00,37.76,37.82,37.74,37.77,71300.0,28.4303,28.4755,28.4153,28.4378,71300.0
2014-12-11 11:20:00,37.77,37.83,37.77,37.83,64700.0,28.4378,28.483,28.4378,28.483,64700.0
2014-12-11 11:25:00,37.84,37.86,37.78,37.78,84000.0,28.4906,28.5056,28.4454,28.4454,84000.0
2014-12-11 11:30:00,37.78,37.83,37.78,37.82,104900.0,28.4454,28.483,28.4454,28.4755,104900.0
2014-12-11 11:35:00,37.81,37.87,37.81,37.86,63100.0,28.468,28.5131,28.468,28.5056,63100.0
2014-12-11 11:40:00,37.87,37.88,37.79,37.81,58200.0,28.5131,28.5207,28.4529,28.468,58200.0
2014-12-11 11:45:00,37.81,37.83,37.8,37.81,47000.0,28.468,28.483,28.4604,28.468,47000.0
2014-12-11 11:50:00,37.82,37.88,37.82,37.86,52900.0,28.4755,28.5207,28.4755,28.5056,52900.0
2014-12-11 11:55:00,37.87,37.87,37.8,37.82,102900.0,28.5131,28.5131,28.4604,28.4755,102900.0
2014-12-11 12:00:00,37.83,37.84,37.76,37.76,90700.0,28.483,28.4906,28.4303,28.4303,90700.0
2014-12-11 12:05:00,37.77,37.77,37.68,37.7,248300.0,28.4378,28.4378,28.3701,28.3851,248300.0
2014-12-11 12:10:00,37.71,37.76,37.7,37.75,38000.0,28.3927,28.4303,28.3851,28.4228,38000.0
2014-12-11 12:15:00,37.75,37.76,37.73,37.75,34400.0,28.4228,28.4303,28.4077,28.4228,34400.0
2014-12-11 12:20:00,37.75,37.78,37.74,37.77,42000.0,28.4228,28.4454,28.4153,28.4378,42000.0
2014-12-11 12:25:00,37.77,37.8,37.76,37.77,31800.0,28.4378,28.4604,28.4303,28.4378,31800.0
2014-12-11 12:30:00,37.78,37.8,37.77,37.78,38400.0,28.4454,28.4604,28.4378,28.4454,38400.0
2014-12-11 12:35:00,37.77,37.81,37.75,37.81,44300.0,28.4378,28.468,28.4228,28.468,44300.0
2014-12-11 12:40:00,37.8,37.84,37.79,37.8,43300.0,28.4604,28.4906,28.4529,28.4604,43300.0
2014-12-11 12:45:00,37.79,37.83,37.77,37.82,72500.0,28.4529,28.483,28.4378,28.4755,72500.0
2014-12-11 12:50:00,37.82,37.83,37.79,37.79,31800.0,28.4755,28.483,28.4529,28.4529,31800.0
2014-12-11 12:55:00,37.79,37.84,37.78,37.78,30300.0,28.4529,28.4906,28.4454,28.4454,30300.0
2014-12-11 13:00:00,37.79,37.81,37.76,37.79,32400.0,28.4529,28.468,28.4303,28.4529,32400.0
2014-12-11 13:05:00,37.78,37.83,37.76,37.76,34200.0,28.4454,28.483,28.4303,28.4303,34200.0
2014-12-11 13:10:00,37.77,37.78,37.69,37.7,40100.0,28.4378,28.4454,28.3776,28.3851,40100.0
2014-12-11 13:15:00,37.7,37.79,37.7,37.71,55800.0,28.3851,28.4529,28.3851,28.3927,55800.0
2014-12-11 13:20:00,37.7,37.75,37.68,37.68,37400.0,28.3851,28.4228,28.3701,28.3701,37400.0
2014-12-11 13:25:00,37.68,37.71,37.65,37.69,39100.0,28.3701,28.3927,28.3475,28.3776,39100.0
2014-12-11 13:30:00,37.7,37.75,37.68,37.75,84500.0,28.3851,28.4228,28.3701,28.4228,84500.0
2014-12-11 13:35:00,37.75,37.77,37.71,37.74,77500.0,28.4228,28.4378,28.3927,28.4153,77500.0
2014-12-11 13:40:00,37.74,37.8,37.74,37.74,34200.0,28.4153,28.4604,28.4153,28.4153,34200.0
2014-12-11 13:45:00,37.74,37.76,37.72,37.76,38600.0,28.4153,28.4303,28.4002,28.4303,38600.0
2014-12-11 13:50:00,37.76,37.77,37.72,37.72,40900.0,28.4303,28.4378,28.4002,28.4002,40900.0
2014-12-11 13:55:00,37.73,37.75,37.65,37.65,93300.0,28.4077,28.4228,28.3475,28.3475,93300.0
2014-12-11 14:00:00,37.65,37.69,37.63,37.68,46400.0,28.3475,28.3776,28.3324,28.3701,46400.0
2014-12-11 14:05:00,37.68,37.69,37.64,37.66,65000.0,28.3701,28.3776,28.34,28.355,65000.0
2014-12-11 14:10:00,37.65,37.69,37.62,37.68,40100.0,28.3475,28.3776,28.3249,28.3701,40100.0
2014-12-11 14:15:00,37.68,37.69,37.6,37.65,116500.0,28.3701,28.3776,28.3099,28.3475,116500.0
2014-12-11 14:20:00,37.64,37.68,37.63,37.66,38500.0,28.34,28.3701,28.3324,28.355,38500.0
2014-12-11 14:25:00,37.66,37.67,37.51,37.54,91900.0,28.355,28.3626,28.2421,28.2647,91900.0
2014-12-11 14:30:00,37.54,37.57,37.49,37.52,76800.0,28.2647,28.2873,28.227,28.2496,76800.0
2014-12-11 14:35:00,37.51,37.62,37.51,37.6,140300.0,28.2421,28.3249,28.2421,28.3099,140300.0
2014-12-11 14:40:00,37.61,37.66,37.57,37.58,119000.0,28.3174,28.355,28.2873,28.2948,119000.0
2014-12-11 14:45:00,37.57,37.58,37.42,37.44,223100.0,28.2873,28.2948,28.1743,28.1894,223100.0
2014-12-11 14:50:00,37.45,37.5,37.43,37.47,118500.0,28.1969,28.2346,28.1819,28.212,118500.0
2014-12-11 14:55:00,37.46,37.5,37.38,37.43,139600.0,28.2044,28.2346,28.1442,28.1819,139600.0
2014-12-11 15:00:00,37.42,37.51,37.42,37.51,145900.0,28.1743,28.2421,28.1743,28.2421,145900.0
2014-12-11 15:05:00,37.51,37.52,37.43,37.43,136800.0,28.2421,28.2496,28.1819,28.1819,136800.0
2014-12-11 15:10:00,37.43,37.57,37.43,37.55,119200.0,28.1819,28.2873,28.1819,28.2722,119200.0
2014-12-11 15:15:00,37.55,37.67,37.54,37.63,165700.0,28.2722,28.3626,28.2647,28.3324,165700.0
2014-12-11 15:20:00,37.62,37.69,37.59,37.68,147000.0,28.3249,28.3776,28.3023,28.3701,147000.0
2014-12-11 15:25:00,37.67,37.68,37.6,37.64,88400.0,28.3626,28.3701,28.3099,28.34,88400.0
2014-12-11 15:30:00,37.64,37.69,37.56,37.59,160400.0,28.34,28.3776,28.2797,28.3023,160400.0
2014-12-11 15:35:00,37.59,37.61,37.52,37.56,144600.0,28.3023,28.3174,28.2496,28.2797,144600.0
2014-12-11 15:40:00,37.56,37.62,37.47,37.47,214300.0,28.2797,28.3249,28.212,28.212,214300.0
2014-12-11 15:45:00,37.46,37.51,37.41,37.42,204800.0,28.2044,28.2421,28.1668,28.1743,204800.0
2014-12-11 15:50:00,37.42,37.42,37.29,37.36,302100.0,28.1743,28.1743,28.0764,28.1292,302100.0
2014-12-11 15:55:00,37.35,37.44,37.33,37.39,320900.0,28.1216,28.1894,28.1066,28.1517,320900.0
2014-12-12 09:30:00,36.75,36.99,36.75,36.92,389600.0,27.6699,27.8506,27.6699,27.7979,389600.0
2014-12-12 09:35:00,36.92,37.1,36.92,37.0,103800.0,27.7979,27.9334,27.7979,27.8581,103800.0
2014-12-12 09:40:00,37.0,37.06,36.94,37.0,110600.0,27.8581,27.9033,27.8129,27.8581,110600.0
2014-12-12 09:45:00,36.99,37.0,36.84,36.85,139700.0,27.8506,27.8581,27.7376,27.7452,139700.0
2014-12-12 09:50:00,36.85,36.92,36.83,36.84,102800.0,27.7452,27.7979,27.7301,27.7376,102800.0
2014-12-12 09:55:00,36.84,36.96,36.82,36.93,243700.0,27.7376,27.828,27.7226,27.8054,243700.0
2014-12-12 10:00:00,36.93,36.95,36.81,36.85,178900.0,27.8054,27.8205,27.715,27.7452,178900.0
2014-12-12 10:05:00,36.86,36.9,36.83,36.88,80700.0,27.7527,27.7828,27.7301,27.7677,80700.0
2014-12-12 10:10:00,36.88,36.91,36.77,36.8,94700.0,27.7677,27.7903,27.6849,27.7075,94700.0
2014-12-12 10:15:00,36.8,36.8,36.76,36.8,45600.0,27.7075,27.7075,27.6774,27.7075,45600.0
2014-12-12 10:20:00,36.8,36.85,36.75,36.85,159300.0,27.7075,27.7452,27.6699,27.7452,159300.0
2014-12-12 10:25:00,36.84,36.85,36.79,36.85,106900.0,27.7376,27.7452,27.7,27.7452,106900.0
2014-12-12 10:30:00,36.84,36.91,36.82,36.84,76700.0,27.7376,27.7903,27.7226,27.7376,76700.0
2014-12-12 10:35:00,36.83,36.88,36.77,36.78,58100.0,27.7301,27.7677,27.6849,27.6925,58100.0
2014-12-12 10:40:00,36.78,36.8,36.75,36.79,53700.0,27.6925,27.7075,27.6699,27.7,53700.0
2014-12-12 10:45:00,36.79,36.81,36.69,36.7,147100.0,27.7,27.715,27.6247,27.6322,147100.0
2014-12-12 10:50:00,36.7,36.7,36.65,36.66,228700.0,27.6322,27.6322,27.5946,27.6021,228700.0
2014-12-12 10:55:00,36.66,36.66,36.57,36.57,169600.0,27.6021,27.6021,27.5343,27.5343,169600.0
2014-12-12 11:00:00,36.58,36.58,36.5,36.5,239600.0,27.5419,27.5419,27.4816,27.4816,239600.0
2014-12-12 11:05:00,36.5,36.58,36.5,36.57,177800.0,27.4816,27.5419,27.4816,27.5343,177800.0
2014-12-12 11:10:00,36.57,36.63,36.55,36.63,71200.0,27.5343,27.5795,27.5193,27.5795,71200.0
2014-12-12 11:15:00,36.62,36.62,36.54,36.57,81300.0,27.572,27.572,27.5118,27.5343,81300.0
2014-12-12 11:20:00,36.57,36.62,36.54,36.57,80300.0,27.5343,27.572,27.5118,27.5343,80300.0
2014-12-12 11:25:00,36.56,36.57,36.5,36.52,138100.0,27.5268,27.5343,27.4816,27.4967,138100.0
2014-12-12 11:30:00,36.52,36.57,36.48,36.55,100200.0,27.4967,27.5343,27.4666,27.5193,100200.0
2014-12-12 11:35:00,36.54,36.56,36.49,36.54,90400.0,27.5118,27.5268,27.4741,27.5118,90400.0
2014-12-12 11:40:00,36.54,36.55,36.43,36.43,117700.0,27.5118,27.5193,27.4289,27.4289,117700.0
2014-12-12 11:45:00,36.43,36.46,36.4,36.43,150800.0,27.4289,27.4515,27.4063,27.4289,150800.0
2014-12-12 11:50:00,36.43,36.51,36.42,36.49,90700.0,27.4289,27.4892,27.4214,27.4741,90700.0
2014-12-12 11:55:00,36.49,36.52,36.4,36.42,82900.0,27.4741,27.4967,27.4063,27.4214,82900.0
2014-12-12 12:00:00,36.42,36.48,36.41,36.42,44500.0,27.4214,27.4666,27.4139,27.4214,44500.0
2014-12-12 12:05:00,36.43,36.45,36.4,36.4,56000.0,27.4289,27.444,27.4063,27.4063,56000.0
2014-12-12 12:10:00,36.4,36.45,36.4,36.43,80300.0,27.4063,27.444,27.4063,27.4289,80300.0
2014-12-12 12:15:00,36.43,36.47,36.42,36.45,27200.0,27.4289,27.4591,27.4214,27.444,27200.0
2014-12-12 12:20:00,36.45,36.54,36.44,36.54,53700.0,27.444,27.5118,27.4365,27.5118,53700.0
2014-12-12 12:25:00,36.54,36.7,36.52,36.69,133500.0,27.5118,27.6322,27.4967,27.6247,133500.0
2014-12-12 12:30:00,36.68,36.72,36.63,36.64,87500.0,27.6172,27.6473,27.5795,27.587,87500.0
2014-12-12 12:35:00,36.63,36.64,36.59,36.62,53600.0,27.5795,27.587,27.5494,27.572,53600.0
2014-12-12 12:40:00,36.63,36.64,36.54,36.57,43200.0,27.5795,27.587,27.5118,27.5343,43200.0
2014-12-12 12:45:00,36.57,36.64,36.56,36.64,33500.0,27.5343,27.587,27.5268,27.587,33500.0
2014-12-12 12:50:00,36.63,36.64,36.6,36.61,36300.0,27.5795,27.587,27.5569,27.5645,36300.0
2014-12-12 12:55:00,36.61,36.64,36.54,36.54,65700.0,27.5645,27.587,27.5118,27.5118,65700.0
2014-12-12 13:00:00,36.55,36.55,36.45,36.46,180900.0,27.5193,27.5193,27.444,27.4515,180900.0
2014-12-12 13:05:00,36.46,36.61,36.46,36.6,115000.0,27.4515,27.5645,27.4515,27.5569,115000.0
2014-12-12 13:10:00,36.61,36.65,36.6,36.63,154500.0,27.5645,27.5946,27.5569,27.5795,154500.0
2014-12-12 13:15:00,36.62,36.73,36.62,36.73,86700.0,27.572,27.6548,27.572,27.6548,86700.0
2014-12-12 13:20:00,36.73,36.78,36.72,36.73,94200.0,27.6548,27.6925,27.6473,27.6548,94200.0
2014-12-12 13:25:00,36.73,36.74,36.67,36.71,49000.0,27.6548,27.6623,27.6096,27.6398,49000.0
2014-12-12 13:30:00,36.71,36.72,36.62,36.64,54900.0,27.6398,27.6473,27.572,27.587,54900.0
2014-12-12 13:35:00,36.65,36.67,36.6,36.63,51000.0,27.5946,27.6096,27.5569,27.5795,51000.0
2014-12-12 13:40:00,36.63,36.65,36.6,36.6,61300.0,27.5795,27.5946,27.5569,27.5569,61300.0
2014-12-12 13:45:00,36.6,36.66,36.59,36.63,53200.0,27.5569,27.6021,27.5494,27.5795,53200.0
2014-12-12 13:50:00,36.64,36.66,36.62,36.65,36900.0,27.587,27.6021,27.572,27.5946,36900.0
2014-12-12 13:55:00,36.66,36.7,36.63,36.66,49000.0,27.6021,27.6322,27.5795,27.6021,49000.0
2014-12-12 14:00:00,36.65,36.67,36.6,36.67,47600.0,27.5946,27.6096,27.5569,27.6096,47600.0
2014-12-12 14:05:00,36.66,36.68,36.64,36.65,22800.0,27.6021,27.6172,27.587,27.5946,22800.0
2014-12-12 14:10:00,36.65,36.67,36.63,36.66,30000.0,27.5946,27.6096,27.5795,27.6021,30000.0
2014-12-12 14:15:00,36.65,36.66,36.6,36.63,52500.0,27.5946,27.6021,27.5569,27.5795,52500.0
2014-12-12 14:20:00,36.62,36.68,36.6,36.61,120400.0,27.572,27.6172,27.5569,27.5645,120400.0
2014-12-12 14:25:00,36.61,36.63,36.57,36.57,46600.0,27.5645,27.5795,27.5343,27.5343,46600.0
2014-12-12 14:30:00,36.57,36.61,36.55,36.6,26200.0,27.5343,27.5645,27.5193,27.5569,26200.0
2014-12-12 14:35:00,36.59,36.59,36.53,36.55,63100.0,27.5494,27.5494,27.5042,27.5193,63100.0
2014-12-12 14:40:00,36.55,36.59,36.54,36.55,47300.0,27.5193,27.5494,27.5118,27.5193,47300.0
2014-12-12 14:45:00,36.55,36.63,36.53,36.59,56500.0,27.5193,27.5795,27.5042,27.5494,56500.0
2014-12-12 14:50:00,36.6,36.62,36.57,36.61,36100.0,27.5569,27.572,27.5343,27.5645,36100.0
2014-12-12 14:55:00,36.61,36.66,36.58,36.65,75800.0,27.5645,27.6021,27.5419,27.5946,75800.0
2014-12-12 15:00:00,36.64,36.68,36.63,36.64,95400.0,27.587,27.6172,27.5795,27.587,95400.0
2014-12-12 15:05:00,36.63,36.64,36.58,36.61,59500.0,27.5795,27.587,27.5419,27.5645,59500.0
2014-12-12 15:10:00,36.61,36.61,36.55,36.59,66700.0,27.5645,27.5645,27.5193,27.5494,66700.0
2014-12-12 15:15:00,36.6,36.63,36.55,36.57,89300.0,27.5569,27.5795,27.5193,27.5343,89300.0
2014-12-12 15:20:00,36.56,36.6,36.53,36.55,117700.0,27.5268,27.5569,27.5042,27.5193,117700.0
2014-12-12 15:25:00,36.55,36.56,36.51,36.54,151400.0,27.5193,27.5268,27.4892,27.5118,151400.0
2014-12-12 15:30:00,36.54,36.55,36.45,36.45,290100.0,27.5118,27.5193,27.444,27.444,290100.0
2014-12-12 15:35:00,36.45,36.46,36.33,36.34,329600.0,27.444,27.4515,27.3536,27.3612,329600.0
2014-12-12 15:40:00,36.34,36.34,36.27,36.34,268100.0,27.3612,27.3612,27.3085,27.3612,268100.0
2014-12-12 15:45:00,36.34,36.34,36.22,36.27,344200.0,27.3612,27.3612,27.2708,27.3085,344200.0
2014-12-12 15:50:00,36.29,36.32,36.26,36.3,393200.0,27.3235,27.3461,27.3009,27.3311,393200.0
2014-12-12 15:55:00,36.3,36.35,36.25,36.27,728300.0,27.3311,27.3687,27.2934,27.3085,728300.0
2014-12-15 09:30:00,36.6,36.82,36.53,36.8,283400.0,27.5569,27.7226,27.5042,27.7075,283400.0
2014-12-15 09:35:00,36.8,36.8,36.65,36.7,104100.0,27.7075,27.7075,27.5946,27.6322,104100.0
2014-12-15 09:40:00,36.72,36.79,36.59,36.61,137400.0,27.6473,27.7,27.5494,27.5645,137400.0
2014-12-15 09:45:00,36.62,36.65,36.57,36.64,161500.0,27.572,27.5946,27.5343,27.587,161500.0
2014-12-15 09:50:00,36.64,36.65,36.52,36.52,85400.0,27.587,27.5946,27.4967,27.4967,85400.0
2014-12-15 09:55:00,36.52,36.59,36.4,36.59,169000.0,27.4967,27.5494,27.4063,27.5494,169000.0
2014-12-15 10:00:00,36.59,36.59,36.47,36.48,120800.0,27.5494,27.5494,27.4591,27.4666,120800.0
2014-12-15 10:05:00,36.48,36.61,36.48,36.48,94400.0,27.4666,27.5645,27.4666,27.4666,94400.0
2014-12-15 10:10:00,36.48,36.57,36.47,36.57,78200.0,27.4666,27.5343,27.4591,27.5343,78200.0
2014-12-15 10:15:00,36.56,36.6,36.5,36.5,112500.0,27.5268,27.5569,27.4816,27.4816,112500.0
2014-12-15 10:20:00,36.5,36.5,36.31,36.33,78000.0,27.4816,27.4816,27.3386,27.3536,78000.0
2014-12-15 10:25:00,36.33,36.33,36.2,36.26,201700.0,27.3536,27.3536,27.2558,27.3009,201700.0
2014-12-15 10:30:00,36.25,36.33,36.23,36.23,59000.0,27.2934,27.3536,27.2783,27.2783,59000.0
2014-12-15 10:35:00,36.23,36.26,36.21,36.21,86300.0,27.2783,27.3009,27.2633,27.2633,86300.0
2014-12-15 10:40:00,36.21,36.24,36.11,36.11,128500.0,27.2633,27.2859,27.188,27.188,128500.0
2014-12-15 10:45:00,36.12,36.17,36.08,36.17,172700.0,27.1955,27.2332,27.1654,27.2332,172700.0
2014-12-15 10:50:00,36.18,36.3,36.18,36.27,105400.0,27.2407,27.3311,27.2407,27.3085,105400.0
2014-12-15 10:55:00,36.28,36.28,36.16,36.18,70000.0,27.316,27.316,27.2256,27.2407,70000.0
2014-12-15 11:00:00,36.17,36.18,36.06,36.08,100600.0,27.2332,27.2407,27.1504,27.1654,100600.0
2014-12-15 11:05:00,36.07,36.12,36.0,36.09,90500.0,27.1579,27.1955,27.1052,27.1729,90500.0
2014-12-15 11:10:00,36.09,36.12,36.02,36.02,44700.0,27.1729,27.1955,27.1202,27.1202,44700.0
2014-12-15 11:15:00,36.02,36.07,35.96,35.98,127200.0,27.1202,27.1579,27.0751,27.0901,127200.0
2014-12-15 11:20:00,35.98,36.02,35.89,35.91,135600.0,27.0901,27.1202,27.0224,27.0374,135600.0
2014-12-15 11:25:00,35.92,35.93,35.83,35.89,123800.0,27.0449,27.0525,26.9772,27.0224,123800.0
2014-12-15 11:30:00,35.89,35.98,35.87,35.89,103900.0,27.0224,27.0901,27.0073,27.0224,103900.0
2014-12-15 11:35:00,35.9,35.91,35.76,35.77,216100.0,27.0299,27.0374,26.9245,26.932,216100.0
2014-12-15 11:40:00,35.78,35.78,35.7,35.71,209800.0,26.9395,26.9395,26.8793,26.8868,209800.0
2014-12-15 11:45:00,35.72,35.76,35.7,35.73,169700.0,26.8944,26.9245,26.8793,26.9019,169700.0
2014-12-15 11:50:00,35.72,35.76,35.68,35.68,86800.0,26.8944,26.9245,26.8642,26.8642,86800.0
2014-12-15 11:55:00,35.68,35.75,35.64,35.72,105000.0,26.8642,26.9169,26.8341,26.8944,105000.0
2014-12-15 12:00:00,35.72,35.87,35.72,35.85,68900.0,26.8944,27.0073,26.8944,26.9922,68900.0
2014-12-15 12:05:00,35.86,35.93,35.84,35.85,100900.0,26.9998,27.0525,26.9847,26.9922,100900.0
2014-12-15 12:10:00,35.85,35.9,35.83,35.89,47600.0,26.9922,27.0299,26.9772,27.0224,47600.0
2014-12-15 12:15:00,35.89,35.91,35.82,35.86,105800.0,27.0224,27.0374,26.9697,26.9998,105800.0
2014-12-15 12:20:00,35.86,35.91,35.84,35.91,81000.0,26.9998,27.0374,26.9847,27.0374,81000.0
2014-12-15 12:25:00,35.91,36.02,35.91,35.99,164500.0,27.0374,27.1202,27.0374,27.0976,164500.0
2014-12-15 12:30:00,36.0,36.02,35.91,35.95,61100.0,27.1052,27.1202,27.0374,27.0675,61100.0
2014-12-15 12:35:00,35.96,36.09,35.96,36.08,81700.0,27.0751,27.1729,27.0751,27.1654,81700.0
2014-12-15 12:40:00,36.07,36.09,35.98,36.01,61100.0,27.1579,27.1729,27.0901,27.1127,61100.0
2014-12-15 12:45:00,36.01,36.07,36.01,36.04,48100.0,27.1127,27.1579,27.1127,27.1353,48100.0
2014-12-15 12:50:00,36.05,36.12,36.02,36.11,37500.0,27.1428,27.1955,27.1202,27.188,37500.0
2014-12-15 12:55:00,36.12,36.19,36.09,36.11,75100.0,27.1955,27.2482,27.1729,27.188,75100.0
2014-12-15 13:00:00,36.1,36.14,36.07,36.08,56400.0,27.1805,27.2106,27.1579,27.1654,56400.0
2014-12-15 13:05:00,36.08,36.11,36.03,36.05,47000.0,27.1654,27.188,27.1278,27.1428,47000.0
2014-12-15 13:10:00,36.04,36.06,35.96,35.99,42000.0,27.1353,27.1504,27.0751,27.0976,42000.0
2014-12-15 13:15:00,35.98,36.03,35.95,36.02,37400.0,27.0901,27.1278,27.0675,27.1202,37400.0
2014-12-15 13:20:00,36.02,36.1,36.0,36.07,46400.0,27.1202,27.1805,27.1052,27.1579,46400.0
2014-12-15 13:25:00,36.08,36.08,36.0,36.0,39000.0,27.1654,27.1654,27.1052,27.1052,39000.0
2014-12-15 13:30:00,35.99,36.04,35.96,36.02,47100.0,27.0976,27.1353,27.0751,27.1202,47100.0
2014-12-15 13:35:00,36.0,36.04,35.99,35.99,108600.0,27.1052,27.1353,27.0976,27.0976,108600.0
2014-12-15 13:40:00,35.99,36.03,35.94,35.95,97800.0,27.0976,27.1278,27.06,27.0675,97800.0
2014-12-15 13:45:00,35.95,35.95,35.89,35.92,65300.0,27.0675,27.0675,27.0224,27.0449,65300.0
2014-12-15 13:50:00,35.91,35.99,35.89,35.96,79300.0,27.0374,27.0976,27.0224,27.0751,79300.0
2014-12-15 13:55:00,35.97,35.98,35.9,35.93,89900.0,27.0826,27.0901,27.0299,27.0525,89900.0
2014-12-15 14:00:00,35.93,36.01,35.93,35.98,62400.0,27.0525,27.1127,27.0525,27.0901,62400.0
2014-12-15 14:05:00,35.99,36.01,35.96,35.98,59700.0,27.0976,27.1127,27.0751,27.0901,59700.0
2014-12-15 14:10:00,35.98,36.0,35.94,35.97,61400.0,27.0901,27.1052,27.06,27.0826,61400.0
2014-12-15 14:15:00,35.98,35.98,35.93,35.94,58600.0,27.0901,27.0901,27.0525,27.06,58600.0
2014-12-15 14:20:00,35.94,36.05,35.92,36.02,88000.0,27.06,27.1428,27.0449,27.1202,88000.0
2014-12-15 14:25:00,36.02,36.13,36.02,36.08,69200.0,27.1202,27.2031,27.1202,27.1654,69200.0
2014-12-15 14:30:00,36.08,36.09,35.99,36.03,79700.0,27.1654,27.1729,27.0976,27.1278,79700.0
2014-12-15 14:35:00,36.02,36.13,36.02,36.07,74300.0,27.1202,27.2031,27.1202,27.1579,74300.0
2014-12-15 14:40:00,36.07,36.1,35.95,35.97,107000.0,27.1579,27.1805,27.0675,27.0826,107000.0
2014-12-15 14:45:00,35.97,36.0,35.93,35.94,69700.0,27.0826,27.1052,27.0525,27.06,69700.0
2014-12-15 14:50:00,35.94,36.01,35.93,36.0,62700.0,27.06,27.1127,27.0525,27.1052,62700.0
2014-12-15 14:55:00,36.0,36.02,35.95,36.0,77800.0,27.1052,27.1202,27.0675,27.1052,77800.0
2014-12-15 15:00:00,35.99,36.07,35.99,36.02,82200.0,27.0976,27.1579,27.0976,27.1202,82200.0
2014-12-15 15:05:00,36.02,36.09,35.99,36.04,99300.0,27.1202,27.1729,27.0976,27.1353,99300.0
2014-12-15 15:10:00,36.05,36.1,36.02,36.03,96400.0,27.1428,27.1805,27.1202,27.1278,96400.0
2014-12-15 15:15:00,36.03,36.04,35.98,36.03,69600.0,27.1278,27.1353,27.0901,27.1278,69600.0
2014-12-15 15:20:00,36.03,36.06,35.98,36.02,97100.0,27.1278,27.1504,27.0901,27.1202,97100.0
2014-12-15 15:25:00,36.02,36.08,35.93,35.93,114100.0,27.1202,27.1654,27.0525,27.0525,114100.0
2014-12-15 15:30:00,35.93,35.94,35.88,35.89,227000.0,27.0525,27.06,27.0148,27.0224,227000.0
2014-12-15 15:35:00,35.88,35.97,35.88,35.92,354100.0,27.0148,27.0826,27.0148,27.0449,354100.0
2014-12-15 15:40:00,35.91,35.95,35.89,35.93,146400.0,27.0374,27.0675,27.0224,27.0525,146400.0
2014-12-15 15:45:00,35.93,35.99,35.88,35.97,258600.0,27.0525,27.0976,27.0148,27.0826,258600.0
2014-12-15 15:50:00,35.98,36.02,35.96,36.01,228700.0,27.0901,27.1202,27.0751,27.1127,228700.0
2014-12-15 15:55:00,36.01,36.03,35.92,35.92,509600.0,27.1127,27.1278,27.0449,27.0449,509600.0
2014-12-16 09:30:00,35.7,35.75,35.45,35.52,346200.0,26.8793,26.9169,26.6911,26.7438,346200.0
2014-12-16 09:35:00,35.52,35.71,35.51,35.52,278700.0,26.7438,26.8868,26.7362,26.7438,278700.0
2014-12-16 09:40:00,35.53,35.6,35.48,35.53,276000.0,26.7513,26.804,26.7137,26.7513,276000.0
2014-12-16 09:45:00,35.54,35.6,35.52,35.6,176200.0,26.7588,26.804,26.7438,26.804,176200.0
2014-12-16 09:50:00,35.6,35.64,35.53,35.59,173400.0,26.804,26.8341,26.7513,26.7965,173400.0
2014-12-16 09:55:00,35.58,35.7,35.57,35.65,154100.0,26.789,26.8793,26.7814,26.8417,154100.0
2014-12-16 10:00:00,35.65,35.74,35.63,35.66,206500.0,26.8417,26.9094,26.8266,26.8492,206500.0
2014-12-16 10:05:00,35.66,35.76,35.66,35.69,182500.0,26.8492,26.9245,26.8492,26.8718,182500.0
2014-12-16 10:10:00,35.69,35.71,35.62,35.65,151600.0,26.8718,26.8868,26.8191,26.8417,151600.0
2014-12-16 10:15:00,35.64,35.97,35.62,35.9,332100.0,26.8341,27.0826,26.8191,27.0299,332100.0
2014-12-16 10:20:00,35.89,35.93,35.79,35.92,215700.0,27.0224,27.0525,26.9471,27.0449,215700.0
2014-12-16 10:25:00,35.91,35.91,35.8,35.81,151900.0,27.0374,27.0374,26.9546,26.9621,151900.0
2014-12-16 10:30:00,35.81,35.81,35.64,35.72,249500.0,26.9621,26.9621,26.8341,26.8944,249500.0
2014-12-16 10:35:00,35.71,35.77,35.7,35.76,83700.0,26.8868,26.932,26.8793,26.9245,83700.0
2014-12-16 10:40:00,35.76,35.76,35.64,35.67,94000.0,26.9245,26.9245,26.8341,26.8567,94000.0
2014-12-16 10:45:00,35.66,35.72,35.62,35.63,90500.0,26.8492,26.8944,26.8191,26.8266,90500.0
2014-12-16 10:50:00,35.63,35.72,35.63,35.68,126300.0,26.8266,26.8944,26.8266,26.8642,126300.0
2014-12-16 10:55:00,35.68,35.78,35.67,35.76,199600.0,26.8642,26.9395,26.8567,26.9245,199600.0
2014-12-16 11:00:00,35.76,35.8,35.73,35.8,92700.0,26.9245,26.9546,26.9019,26.9546,92700.0
2014-12-16 11:05:00,35.8,35.86,35.77,35.79,143500.0,26.9546,26.9998,26.932,26.9471,143500.0
2014-12-16 11:10:00,35.78,35.86,35.77,35.85,62100.0,26.9395,26.9998,26.932,26.9922,62100.0
2014-12-16 11:15:00,35.85,36.01,35.85,36.01,139800.0,26.9922,27.1127,26.9922,27.1127,139800.0
2014-12-16 11:20:00,36.0,36.02,35.95,36.0,100600.0,27.1052,27.1202,27.0675,27.1052,100600.0
2014-12-16 11:25:00,36.01,36.2,35.99,36.1,202200.0,27.1127,27.2558,27.0976,27.1805,202200.0
2014-12-16 11:30:00,36.09,36.2,36.08,36.13,125800.0,27.1729,27.2558,27.1654,27.2031,125800.0
2014-12-16 11:35:00,36.13,36.15,36.03,36.05,114400.0,27.2031,27.2181,27.1278,27.1428,114400.0
2014-12-16 11:40:00,36.04,36.15,36.04,36.12,50700.0,27.1353,27.2181,27.1353,27.1955,50700.0
2014-12-16 11:45:00,36.12,36.13,36.06,36.08,57200.0,27.1955,27.2031,27.1504,27.1654,57200.0
2014-12-16 11:50:00,36.08,36.1,36.04,36.05,69300.0,27.1654,27.1805,27.1353,27.1428,69300.0
2014-12-16 11:55:00,36.05,36.05,35.97,36.0,72500.0,27.1428,27.1428,27.0826,27.1052,72500.0
2014-12-16 12:00:00,36.0,36.04,35.98,36.04,71700.0,27.1052,27.1353,27.0901,27.1353,71700.0
2014-12-16 12:05:00,36.03,36.09,36.02,36.08,47200.0,27.1278,27.1729,27.1202,27.1654,47200.0
2014-12-16 12:10:00,36.09,36.16,36.04,36.05,115300.0,27.1729,27.2256,27.1353,27.1428,115300.0
2014-12-16 12:15:00,36.06,36.14,36.05,36.1,73400.0,27.1504,27.2106,27.1428,27.1805,73400.0
2014-12-16 12:20:00,36.1,36.15,36.09,36.14,133400.0,27.1805,27.2181,27.1729,27.2106,133400.0
2014-12-16 12:25:00,36.14,36.2,36.13,36.2,69400.0,27.2106,27.2558,27.2031,27.2558,69400.0
2014-12-16 12:30:00,36.2,36.25,36.17,36.25,101200.0,27.2558,27.2934,27.2332,27.2934,101200.0
2014-12-16 12:35:00,36.25,36.32,36.23,36.3,94000.0,27.2934,27.3461,27.2783,27.3311,94000.0
2014-12-16 12:40:00,36.3,36.3,36.16,36.16,87300.0,27.3311,27.3311,27.2256,27.2256,87300.0
2014-12-16 12:45:00,36.16,36.18,36.11,36.16,66400.0,27.2256,27.2407,27.188,27.2256,66400.0
2014-12-16 12:50:00,36.16,36.2,36.12,36.13,63900.0,27.2256,27.2558,27.1955,27.2031,63900.0
2014-12-16 12:55:00,36.14,36.17,36.12,36.12,47900.0,27.2106,27.2332,27.1955,27.1955,47900.0
2014-12-16 13:00:00,36.12,36.16,36.1,36.12,61100.0,27.1955,27.2256,27.1805,27.1955,61100.0
2014-12-16 13:05:00,36.12,36.13,36.01,36.02,60400.0,27.1955,27.2031,27.1127,27.1202,60400.0
2014-12-16 13:10:00,36.03,36.03,35.91,35.95,122500.0,27.1278,27.1278,27.0374,27.0675,122500.0
2014-12-16 13:15:00,35.95,36.02,35.87,35.93,136000.0,27.0675,27.1202,27.0073,27.0525,136000.0
2014-12-16 13:20:00,35.94,35.97,35.9,35.91,56800.0,27.06,27.0826,27.0299,27.0374,56800.0
2014-12-16 13:25:00,35.9,35.98,35.88,35.97,64000.0,27.0299,27.0901,27.0148,27.0826,64000.0
2014-12-16 13:30:00,35.96,36.0,35.87,35.98,70800.0,27.0751,27.1052,27.0073,27.0901,70800.0
2014-12-16 13:35:00,35.98,36.02,35.94,35.96,108000.0,27.0901,27.1202,27.06,27.0751,108000.0
2014-12-16 13:40:00,35.97,36.04,35.96,35.99,160600.0,27.0826,27.1353,27.0751,27.0976,160600.0
2014-12-16 13:45:00,35.99,35.99,35.93,35.96,128300.0,27.0976,27.0976,27.0525,27.0751,128300.0
2014-12-16 13:50:00,35.97,36.05,35.97,35.98,77500.0,27.0826,27.1428,27.0826,27.0901,77500.0
2014-12-16 13:55:00,36.0,36.02,35.97,35.97,60700.0,27.1052,27.1202,27.0826,27.0826,60700.0
2014-12-16 14:00:00,35.97,36.02,35.95,35.97,72200.0,27.0826,27.1202,27.0675,27.0826,72200.0
2014-12-16 14:05:00,35.97,36.11,35.96,36.09,83000.0,27.0826,27.188,27.0751,27.1729,83000.0
2014-12-16 14:10:00,36.09,36.09,36.03,36.05,55400.0,27.1729,27.1729,27.1278,27.1428,55400.0
2014-12-16 14:15:00,36.05,36.05,35.97,36.0,69700.0,27.1428,27.1428,27.0826,27.1052,69700.0
2014-12-16 14:20:00,36.0,36.04,35.98,35.99,60400.0,27.1052,27.1353,27.0901,27.0976,60400.0
2014-12-16 14:25:00,35.99,36.03,35.97,36.0,70500.0,27.0976,27.1278,27.0826,27.1052,70500.0
2014-12-16 14:30:00,35.99,36.05,35.97,35.97,68300.0,27.0976,27.1428,27.0826,27.0826,68300.0
2014-12-16 14:35:00,35.98,36.05,35.95,36.04,56600.0,27.0901,27.1428,27.0675,27.1353,56600.0
2014-12-16 14:40:00,36.04,36.11,36.02,36.05,72500.0,27.1353,27.188,27.1202,27.1428,72500.0
2014-12-16 14:45:00,36.05,36.05,35.98,35.99,50500.0,27.1428,27.1428,27.0901,27.0976,50500.0
2014-12-16 14:50:00,35.99,35.99,35.85,35.92,110400.0,27.0976,27.0976,26.9922,27.0449,110400.0
2014-12-16 14:55:00,35.92,35.94,35.9,35.93,35200.0,27.0449,27.06,27.0299,27.0525,35200.0
2014-12-16 15:00:00,35.94,36.0,35.87,35.98,95000.0,27.06,27.1052,27.0073,27.0901,95000.0
2014-12-16 15:05:00,35.97,36.01,35.89,35.95,137000.0,27.0826,27.1127,27.0224,27.0675,137000.0
2014-12-16 15:10:00,35.95,35.97,35.87,35.88,68900.0,27.0675,27.0826,27.0073,27.0148,68900.0
2014-12-16 15:15:00,35.89,35.95,35.87,35.93,86800.0,27.0224,27.0675,27.0073,27.0525,86800.0
2014-12-16 15:20:00,35.93,35.94,35.85,35.87,104900.0,27.0525,27.06,26.9922,27.0073,104900.0
2014-12-16 15:25:00,35.87,35.87,35.8,35.82,151100.0,27.0073,27.0073,26.9546,26.9697,151100.0
2014-12-16 15:30:00,35.81,35.88,35.79,35.84,251200.0,26.9621,27.0148,26.9471,26.9847,251200.0
2014-12-16 15:35:00,35.84,35.86,35.71,35.73,215800.0,26.9847,26.9998,26.8868,26.9019,215800.0
2014-12-16 15:40:00,35.74,35.75,35.59,35.59,308600.0,26.9094,26.9169,26.7965,26.7965,308600.0
2014-12-16 15:45:00,35.59,35.7,35.58,35.66,307900.0,26.7965,26.8793,26.789,26.8492,307900.0
2014-12-16 15:50:00,35.66,35.68,35.52,35.63,307200.0,26.8492,26.8642,26.7438,26.8266,307200.0
2014-12-16 15:55:00,35.62,35.63,35.5,35.52,450100.0,26.8191,26.8266,26.7287,26.7438,450100.0
2014-12-17 09:30:00,35.81,35.81,35.62,35.69,230900.0,26.9621,26.9621,26.8191,26.8718,230900.0
2014-12-17 09:35:00,35.69,35.87,35.69,35.77,186400.0,26.8718,27.0073,26.8718,26.932,186400.0
2014-12-17 09:40:00,35.77,35.92,35.73,35.89,105900.0,26.932,27.0449,26.9019,27.0224,105900.0
2014-12-17 09:45:00,35.89,35.92,35.77,35.77,158900.0,27.0224,27.0449,26.932,26.932,158900.0
2014-12-17 09:50:00,35.78,35.85,35.75,35.78,70600.0,26.9395,26.9922,26.9169,26.9395,70600.0
2014-12-17 09:55:00,35.79,35.82,35.76,35.78,82400.0,26.9471,26.9697,26.9245,26.9395,82400.0
2014-12-17 10:00:00,35.78,35.81,35.69,35.76,83800.0,26.9395,26.9621,26.8718,26.9245,83800.0
2014-12-17 10:05:00,35.73,35.74,35.62,35.63,134400.0,26.9019,26.9094,26.8191,26.8266,134400.0
2014-12-17 10:10:00,35.62,35.7,35.6,35.69,92100.0,26.8191,26.8793,26.804,26.8718,92100.0
2014-12-17 10:15:00,35.69,35.69,35.6,35.67,67300.0,26.8718,26.8718,26.804,26.8567,67300.0
2014-12-17 10:20:00,35.66,35.66,35.61,35.64,45800.0,26.8492,26.8492,26.8115,26.8341,45800.0
2014-12-17 10:25:00,35.65,35.66,35.61,35.63,77100.0,26.8417,26.8492,26.8115,26.8266,77100.0
2014-12-17 10:30:00,35.62,35.66,35.56,35.65,121700.0,26.8191,26.8492,26.7739,26.8417,121700.0
2014-12-17 10:35:00,35.65,35.77,35.62,35.77,79500.0,26.8417,26.932,26.8191,26.932,79500.0
2014-12-17 10:40:00,35.77,35.77,35.68,35.74,53200.0,26.932,26.932,26.8642,26.9094,53200.0
2014-12-17 10:45:00,35.74,35.78,35.73,35.75,60600.0,26.9094,26.9395,26.9019,26.9169,60600.0
2014-12-17 10:50:00,35.75,35.76,35.69,35.7,34900.0,26.9169,26.9245,26.8718,26.8793,34900.0
2014-12-17 10:55:00,35.7,35.72,35.66,35.67,50700.0,26.8793,26.8944,26.8492,26.8567,50700.0
2014-12-17 11:00:00,35.66,35.75,35.66,35.7,95100.0,26.8492,26.9169,26.8492,26.8793,95100.0
2014-12-17 11:05:00,35.7,35.74,35.68,35.73,26300.0,26.8793,26.9094,26.8642,26.9019,26300.0
2014-12-17 11:10:00,35.74,35.8,35.73,35.8,78000.0,26.9094,26.9546,26.9019,26.9546,78000.0
2014-12-17 11:15:00,35.79,35.84,35.77,35.83,53500.0,26.9471,26.9847,26.932,26.9772,53500.0
2014-12-17 11:20:00,35.84,35.9,35.81,35.89,54600.0,26.9847,27.0299,26.9621,27.0224,54600.0
2014-12-17 11:25:00,35.9,35.92,35.86,35.86,43900.0,27.0299,27.0449,26.9998,26.9998,43900.0
2014-12-17 11:30:00,35.86,35.91,35.8,35.81,50600.0,26.9998,27.0374,26.9546,26.9621,50600.0
2014-12-17 11:35:00,35.82,35.93,35.82,35.92,115900.0,26.9697,27.0525,26.9697,27.0449,115900.0
2014-12-17 11:40:00,35.91,35.95,35.89,35.89,138700.0,27.0374,27.0675,27.0224,27.0224,138700.0
2014-12-17 11:45:00,35.89,35.95,35.88,35.89,56300.0,27.0224,27.0675,27.0148,27.0224,56300.0
2014-12-17 11:50:00,35.88,35.93,35.86,35.93,37700.0,27.0148,27.0525,26.9998,27.0525,37700.0
2014-12-17 11:55:00,35.92,36.0,35.9,35.97,86500.0,27.0449,27.1052,27.0299,27.0826,86500.0
2014-12-17 12:00:00,35.97,35.98,35.93,35.97,45400.0,27.0826,27.0901,27.0525,27.0826,45400.0
2014-12-17 12:05:00,35.96,35.96,35.92,35.95,45100.0,27.0751,27.0751,27.0449,27.0675,45100.0
2014-12-17 12:10:00,35.96,35.96,35.91,35.94,25800.0,27.0751,27.0751,27.0374,27.06,25800.0
2014-12-17 12:15:00,35.94,35.97,35.92,35.94,30400.0,27.06,27.0826,27.0449,27.06,30400.0
2014-12-17 12:20:00,35.94,35.94,35.88,35.89,21200.0,27.06,27.06,27.0148,27.0224,21200.0
2014-12-17 12:25:00,35.88,35.89,35.85,35.85,25200.0,27.0148,27.0224,26.9922,26.9922,25200.0
2014-12-17 12:30:00,35.85,35.92,35.85,35.89,27400.0,26.9922,27.0449,26.9922,27.0224,27400.0
2014-12-17 12:35:00,35.89,35.89,35.83,35.84,41500.0,27.0224,27.0224,26.9772,26.9847,41500.0
2014-12-17 12:40:00,35.83,35.85,35.79,35.82,49400.0,26.9772,26.9922,26.9471,26.9697,49400.0
2014-12-17 12:45:00,35.82,35.86,35.81,35.84,30400.0,26.9697,26.9998,26.9621,26.9847,30400.0
2014-12-17 12:50:00,35.85,35.94,35.84,35.89,47000.0,26.9922,27.06,26.9847,27.0224,47000.0
2014-12-17 12:55:00,35.88,35.91,35.87,35.9,25000.0,27.0148,27.0374,27.0073,27.0299,25000.0
2014-12-17 13:00:00,35.9,35.95,35.89,35.93,34100.0,27.0299,27.0675,27.0224,27.0525,34100.0
2014-12-17 13:05:00,35.93,35.99,35.93,35.98,40000.0,27.0525,27.0976,27.0525,27.0901,40000.0
2014-12-17 13:10:00,35.98,35.99,35.95,35.99,72700.0,27.0901,27.0976,27.0675,27.0976,72700.0
2014-12-17 13:15:00,35.98,36.03,35.98,36.03,64600.0,27.0901,27.1278,27.0901,27.1278,64600.0
2014-12-17 13:20:00,36.03,36.05,35.98,35.98,43300.0,27.1278,27.1428,27.0901,27.0901,43300.0
2014-12-17 13:25:00,35.98,36.02,35.97,36.02,100400.0,27.0901,27.1202,27.0826,27.1202,100400.0
2014-12-17 13:30:00,36.02,36.05,35.99,36.0,118100.0,27.1202,27.1428,27.0976,27.1052,118100.0
2014-12-17 13:35:00,35.99,36.02,35.98,36.0,59900.0,27.0976,27.1202,27.0901,27.1052,59900.0
2014-12-17 13:40:00,36.01,36.01,35.95,36.01,47600.0,27.1127,27.1127,27.0675,27.1127,47600.0
2014-12-17 13:45:00,36.01,36.01,35.94,35.97,82900.0,27.1127,27.1127,27.06,27.0826,82900.0
2014-12-17 13:50:00,35.97,36.01,35.95,35.97,55100.0,27.0826,27.1127,27.0675,27.0826,55100.0
2014-12-17 13:55:00,35.96,36.04,35.94,36.04,61900.0,27.0751,27.1353,27.06,27.1353,61900.0
2014-12-17 14:00:00,36.04,36.33,36.01,36.21,312000.0,27.1353,27.3536,27.1127,27.2633,312000.0
2014-12-17 14:05:00,36.22,36.22,36.11,36.15,132900.0,27.2708,27.2708,27.188,27.2181,132900.0
2014-12-17 14:10:00,36.14,36.27,36.12,36.24,134600.0,27.2106,27.3085,27.1955,27.2859,134600.0
2014-12-17 14:15:00,36.24,36.26,36.1,36.13,134100.0,27.2859,27.3009,27.1805,27.2031,134100.0
2014-12-17 14:20:00,36.13,36.17,36.1,36.17,136800.0,27.2031,27.2332,27.1805,27.2332,136800.0
2014-12-17 14:25:00,36.17,36.18,36.12,36.13,109400.0,27.2332,27.2407,27.1955,27.2031,109400.0
2014-12-17 14:30:00,36.14,36.17,36.04,36.12,309400.0,27.2106,27.2332,27.1353,27.1955,309400.0
2014-12-17 14:35:00,36.13,36.24,36.11,36.2,94100.0,27.2031,27.2859,27.188,27.2558,94100.0
2014-12-17 14:40:00,36.21,36.22,36.01,36.08,229300.0,27.2633,27.2708,27.1127,27.1654,229300.0
2014-12-17 14:45:00,36.08,36.1,35.97,36.03,163400.0,27.1654,27.1805,27.0826,27.1278,163400.0
2014-12-17 14:50:00,36.03,36.12,36.01,36.12,76500.0,27.1278,27.1955,27.1127,27.1955,76500.0
2014-12-17 14:55:00,36.12,36.14,36.03,36.06,93700.0,27.1955,27.2106,27.1278,27.1504,93700.0
2014-12-17 15:00:00,36.05,36.07,35.95,36.0,294500.0,27.1428,27.1579,27.0675,27.1052,294500.0
2014-12-17 15:05:00,35.99,36.11,35.97,36.1,241600.0,27.0976,27.188,27.0826,27.1805,241600.0
2014-12-17 15:10:00,36.09,36.2,36.07,36.2,158300.0,27.1729,27.2558,27.1579,27.2558,158300.0
2014-12-17 15:15:00,36.2,36.31,36.19,36.3,180900.0,27.2558,27.3386,27.2482,27.3311,180900.0
2014-12-17 15:20:00,36.3,36.31,36.21,36.27,97100.0,27.3311,27.3386,27.2633,27.3085,97100.0
2014-12-17 15:25:00,36.27,36.43,36.24,36.4,173800.0,27.3085,27.4289,27.2859,27.4063,173800.0
2014-12-17 15:30:00,36.39,36.5,36.38,36.44,325200.0,27.3988,27.4816,27.3913,27.4365,325200.0
2014-12-17 15:35:00,36.43,36.51,36.39,36.5,239200.0,27.4289,27.4892,27.3988,27.4816,239200.0
2014-12-17 15:40:00,36.5,36.62,36.5,36.61,365300.0,27.4816,27.572,27.4816,27.5645,365300.0
2014-12-17 15:45:00,36.6,36.72,36.6,36.71,809800.0,27.5569,27.6473,27.5569,27.6398,809800.0
2014-12-17 15:50:00,36.72,36.78,36.69,36.76,1057300.0,27.6473,27.6925,27.6247,27.6774,1057300.0
2014-12-17 15:55:00,36.76,36.78,36.72,36.75,882200.0,27.6774,27.6925,27.6473,27.6699,882200.0
2014-12-18 09:30:00,37.39,37.54,37.28,37.54,334100.0,28.1517,28.2647,28.0689,28.2647,334100.0
2014-12-18 09:35:00,37.54,37.57,37.3,37.54,393100.0,28.2647,28.2873,28.084,28.2647,393100.0
2014-12-18 09:40:00,37.53,37.6,37.51,37.52,305600.0,28.2571,28.3099,28.2421,28.2496,305600.0
2014-12-18 09:45:00,37.52,37.54,37.47,37.51,172300.0,28.2496,28.2647,28.212,28.2421,172300.0
2014-12-18 09:50:00,37.5,37.69,37.5,37.68,277000.0,28.2346,28.3776,28.2346,28.3701,277000.0
2014-12-18 09:55:00,37.69,37.93,37.68,37.89,315800.0,28.3776,28.5583,28.3701,28.5282,315800.0
2014-12-18 10:00:00,37.89,37.91,37.76,37.85,234700.0,28.5282,28.5433,28.4303,28.4981,234700.0
2014-12-18 10:05:00,37.84,37.85,37.77,37.81,171500.0,28.4906,28.4981,28.4378,28.468,171500.0
2014-12-18 10:10:00,37.82,37.87,37.79,37.8,232900.0,28.4755,28.5131,28.4529,28.4604,232900.0
2014-12-18 10:15:00,37.8,37.81,37.74,37.76,120300.0,28.4604,28.468,28.4153,28.4303,120300.0
2014-12-18 10:20:00,37.76,37.76,37.68,37.69,112800.0,28.4303,28.4303,28.3701,28.3776,112800.0
2014-12-18 10:25:00,37.7,37.7,37.66,37.68,98100.0,28.3851,28.3851,28.355,28.3701,98100.0
2014-12-18 10:30:00,37.67,37.74,37.64,37.72,221300.0,28.3626,28.4153,28.34,28.4002,221300.0
2014-12-18 10:35:00,37.71,37.72,37.68,37.7,115100.0,28.3927,28.4002,28.3701,28.3851,115100.0
2014-12-18 10:40:00,37.7,37.75,37.67,37.69,146500.0,28.3851,28.4228,28.3626,28.3776,146500.0
2014-12-18 10:45:00,37.7,37.75,37.66,37.71,125300.0,28.3851,28.4228,28.355,28.3927,125300.0
2014-12-18 10:50:00,37.72,37.74,37.67,37.72,128600.0,28.4002,28.4153,28.3626,28.4002,128600.0
2014-12-18 10:55:00,37.72,37.76,37.7,37.76,134700.0,28.4002,28.4303,28.3851,28.4303,134700.0
2014-12-18 11:00:00,37.75,37.76,37.63,37.63,139700.0,28.4228,28.4303,28.3324,28.3324,139700.0
2014-12-18 11:05:00,37.64,37.64,37.51,37.54,293200.0,28.34,28.34,28.2421,28.2647,293200.0
2014-12-18 11:10:00,37.54,37.54,37.47,37.48,128100.0,28.2647,28.2647,28.212,28.2195,128100.0
2014-12-18 11:15:00,37.48,37.55,37.47,37.54,139400.0,28.2195,28.2722,28.212,28.2647,139400.0
2014-12-18 11:20:00,37.53,37.62,37.52,37.6,147500.0,28.2571,28.3249,28.2496,28.3099,147500.0
2014-12-18 11:25:00,37.6,37.65,37.56,37.57,86900.0,28.3099,28.3475,28.2797,28.2873,86900.0
2014-12-18 11:30:00,37.57,37.61,37.56,37.59,132900.0,28.2873,28.3174,28.2797,28.3023,132900.0
2014-12-18 11:35:00,37.6,37.63,37.56,37.6,62700.0,28.3099,28.3324,28.2797,28.3099,62700.0
2014-12-18 11:40:00,37.6,37.63,37.58,37.59,51400.0,28.3099,28.3324,28.2948,28.3023,51400.0
2014-12-18 11:45:00,37.59,37.59,37.51,37.53,84100.0,28.3023,28.3023,28.2421,28.2571,84100.0
2014-12-18 11:50:00,37.53,37.66,37.52,37.66,67200.0,28.2571,28.355,28.2496,28.355,67200.0
2014-12-18 11:55:00,37.65,37.67,37.62,37.66,66600.0,28.3475,28.3626,28.3249,28.355,66600.0
2014-12-18 12:00:00,37.66,37.67,37.6,37.62,78700.0,28.355,28.3626,28.3099,28.3249,78700.0
2014-12-18 12:05:00,37.62,37.7,37.62,37.69,82200.0,28.3249,28.3851,28.3249,28.3776,82200.0
2014-12-18 12:10:00,37.69,37.72,37.67,37.68,64900.0,28.3776,28.4002,28.3626,28.3701,64900.0
2014-12-18 12:15:00,37.69,37.7,37.62,37.62,108100.0,28.3776,28.3851,28.3249,28.3249,108100.0
2014-12-18 12:20:00,37.62,37.62,37.52,37.52,138700.0,28.3249,28.3249,28.2496,28.2496,138700.0
2014-12-18 12:25:00,37.52,37.56,37.51,37.52,131400.0,28.2496,28.2797,28.2421,28.2496,131400.0
2014-12-18 12:30:00,37.53,37.56,37.51,37.54,109400.0,28.2571,28.2797,28.2421,28.2647,109400.0
2014-12-18 12:35:00,37.55,37.58,37.54,37.56,25900.0,28.2722,28.2948,28.2647,28.2797,25900.0
2014-12-18 12:40:00,37.56,37.6,37.55,37.59,64300.0,28.2797,28.3099,28.2722,28.3023,64300.0
2014-12-18 12:45:00,37.59,37.66,37.59,37.65,52500.0,28.3023,28.355,28.3023,28.3475,52500.0
2014-12-18 12:50:00,37.65,37.67,37.62,37.63,55800.0,28.3475,28.3626,28.3249,28.3324,55800.0
2014-12-18 12:55:00,37.63,37.66,37.63,37.65,41000.0,28.3324,28.355,28.3324,28.3475,41000.0
2014-12-18 13:00:00,37.65,37.67,37.62,37.66,103600.0,28.3475,28.3626,28.3249,28.355,103600.0
2014-12-18 13:05:00,37.66,37.68,37.65,37.68,32400.0,28.355,28.3701,28.3475,28.3701,32400.0
2014-12-18 13:10:00,37.67,37.68,37.65,37.67,60400.0,28.3626,28.3701,28.3475,28.3626,60400.0
2014-12-18 13:15:00,37.66,37.69,37.65,37.66,77300.0,28.355,28.3776,28.3475,28.355,77300.0
2014-12-18 13:20:00,37.66,37.69,37.65,37.66,72300.0,28.355,28.3776,28.3475,28.355,72300.0
2014-12-18 13:25:00,37.66,37.67,37.63,37.65,93800.0,28.355,28.3626,28.3324,28.3475,93800.0
2014-12-18 13:30:00,37.64,37.64,37.59,37.6,81500.0,28.34,28.34,28.3023,28.3099,81500.0
2014-12-18 13:35:00,37.59,37.6,37.55,37.55,126200.0,28.3023,28.3099,28.2722,28.2722,126200.0
2014-12-18 13:40:00,37.56,37.57,37.54,37.55,74500.0,28.2797,28.2873,28.2647,28.2722,74500.0
2014-12-18 13:45:00,37.55,37.56,37.52,37.55,75000.0,28.2722,28.2797,28.2496,28.2722,75000.0
2014-12-18 13:50:00,37.55,37.57,37.54,37.57,120200.0,28.2722,28.2873,28.2647,28.2873,120200.0
2014-12-18 13:55:00,37.57,37.59,37.54,37.59,133900.0,28.2873,28.3023,28.2647,28.3023,133900.0
2014-12-18 14:00:00,37.59,37.61,37.57,37.61,89300.0,28.3023,28.3174,28.2873,28.3174,89300.0
2014-12-18 14:05:00,37.61,37.63,37.58,37.62,95300.0,28.3174,28.3324,28.2948,28.3249,95300.0
2014-12-18 14:10:00,37.63,37.64,37.6,37.64,71500.0,28.3324,28.34,28.3099,28.34,71500.0
2014-12-18 14:15:00,37.63,37.65,37.61,37.62,125000.0,28.3324,28.3475,28.3174,28.3249,125000.0
2014-12-18 14:20:00,37.62,37.62,37.55,37.56,57900.0,28.3249,28.3249,28.2722,28.2797,57900.0
2014-12-18 14:25:00,37.56,37.61,37.55,37.55,63600.0,28.2797,28.3174,28.2722,28.2722,63600.0
2014-12-18 14:30:00,37.56,37.59,37.51,37.58,109200.0,28.2797,28.3023,28.2421,28.2948,109200.0
2014-12-18 14:35:00,37.57,37.64,37.56,37.61,67600.0,28.2873,28.34,28.2797,28.3174,67600.0
2014-12-18 14:40:00,37.61,37.63,37.58,37.6,51500.0,28.3174,28.3324,28.2948,28.3099,51500.0
2014-12-18 14:45:00,37.6,37.64,37.57,37.58,94500.0,28.3099,28.34,28.2873,28.2948,94500.0
2014-12-18 14:50:00,37.59,37.66,37.58,37.65,62500.0,28.3023,28.355,28.2948,28.3475,62500.0
2014-12-18 14:55:00,37.64,37.7,37.63,37.67,93600.0,28.34,28.3851,28.3324,28.3626,93600.0
2014-12-18 15:00:00,37.67,37.71,37.66,37.69,92800.0,28.3626,28.3927,28.355,28.3776,92800.0
2014-12-18 15:05:00,37.7,37.73,37.67,37.71,195800.0,28.3851,28.4077,28.3626,28.3927,195800.0
2014-12-18 15:10:00,37.71,37.81,37.71,37.8,126300.0,28.3927,28.468,28.3927,28.4604,126300.0
2014-12-18 15:15:00,37.8,37.88,37.79,37.86,269200.0,28.4604,28.5207,28.4529,28.5056,269200.0
2014-12-18 15:20:00,37.85,37.86,37.8,37.81,157600.0,28.4981,28.5056,28.4604,28.468,157600.0
2014-12-18 15:25:00,37.8,37.88,37.79,37.87,103200.0,28.4604,28.5207,28.4529,28.5131,103200.0
2014-12-18 15:30:00,37.87,37.88,37.83,37.84,219200.0,28.5131,28.5207,28.483,28.4906,219200.0
2014-12-18 15:35:00,37.84,37.87,37.82,37.86,264500.0,28.4906,28.5131,28.4755,28.5056,264500.0
2014-12-18 15:40:00,37.86,37.91,37.85,37.88,194600.0,28.5056,28.5433,28.4981,28.5207,194600.0
2014-12-18 15:45:00,37.88,37.92,37.86,37.92,299500.0,28.5207,28.5508,28.5056,28.5508,299500.0
2014-12-18 15:50:00,37.92,38.0,37.91,37.97,445900.0,28.5508,28.611,28.5433,28.5884,445900.0
2014-12-18 15:55:00,37.98,38.1,37.96,38.1,791500.0,28.596,28.6863,28.5809,28.6863,791500.0
2014-12-19 09:30:00,37.96,38.16,37.94,38.12,143500.0,28.5809,28.7315,28.5658,28.7014,143500.0
2014-12-19 09:35:00,38.12,38.14,37.95,38.12,2133400.0,28.7014,28.7164,28.5734,28.7014,2133400.0
2014-12-19 09:40:00,38.1,38.22,38.1,38.2,224400.0,28.6863,28.7767,28.6863,28.7616,224400.0
2014-12-19 09:45:00,38.2,38.27,38.19,38.26,154500.0,28.7616,28.8143,28.7541,28.8068,154500.0
2014-12-19 09:50:00,38.26,38.33,38.22,38.3,197900.0,28.8068,28.8595,28.7767,28.8369,197900.0
2014-12-19 09:55:00,38.3,38.44,38.3,38.42,153700.0,28.8369,28.9423,28.8369,28.9272,153700.0
2014-12-19 10:00:00,38.43,38.44,38.38,38.44,179800.0,28.9348,28.9423,28.8971,28.9423,179800.0
2014-12-19 10:05:00,38.44,38.52,38.42,38.51,167300.0,28.9423,29.0025,28.9272,28.995,167300.0
2014-12-19 10:10:00,38.5,38.52,38.45,38.51,119300.0,28.9875,29.0025,28.9498,28.995,119300.0
2014-12-19 10:15:00,38.5,38.55,38.45,38.47,148900.0,28.9875,29.0251,28.9498,28.9649,148900.0
2014-12-19 10:20:00,38.47,38.48,38.39,38.4,120100.0,28.9649,28.9724,28.9047,28.9122,120100.0
2014-12-19 10:25:00,38.4,38.45,38.38,38.45,59100.0,28.9122,28.9498,28.8971,28.9498,59100.0
2014-12-19 10:30:00,38.46,38.47,38.42,38.46,90900.0,28.9574,28.9649,28.9272,28.9574,90900.0
2014-12-19 10:35:00,38.45,38.52,38.44,38.5,92500.0,28.9498,29.0025,28.9423,28.9875,92500.0
2014-12-19 10:40:00,38.51,38.58,38.5,38.55,110500.0,28.995,29.0477,28.9875,29.0251,110500.0
2014-12-19 10:45:00,38.55,38.56,38.5,38.5,110000.0,29.0251,29.0327,28.9875,28.9875,110000.0
2014-12-19 10:50:00,38.5,38.54,38.5,38.54,57300.0,28.9875,29.0176,28.9875,29.0176,57300.0
2014-12-19 10:55:00,38.54,38.59,38.54,38.58,102900.0,29.0176,29.0552,29.0176,29.0477,102900.0
2014-12-19 11:00:00,38.57,38.57,38.49,38.52,130400.0,29.0402,29.0402,28.98,29.0025,130400.0
2014-12-19 11:05:00,38.52,38.52,38.49,38.5,42700.0,29.0025,29.0025,28.98,28.9875,42700.0
2014-12-19 11:10:00,38.51,38.51,38.49,38.49,83500.0,28.995,28.995,28.98,28.98,83500.0
2014-12-19 11:15:00,38.49,38.52,38.48,38.48,109800.0,28.98,29.0025,28.9724,28.9724,109800.0
2014-12-19 11:20:00,38.49,38.51,38.48,38.5,121500.0,28.98,28.995,28.9724,28.9875,121500.0
2014-12-19 11:25:00,38.5,38.53,38.48,38.48,140800.0,28.9875,29.0101,28.9724,28.9724,140800.0
2014-12-19 11:30:00,38.49,38.5,38.45,38.47,91800.0,28.98,28.9875,28.9498,28.9649,91800.0
2014-12-19 11:35:00,38.48,38.48,38.44,38.47,80200.0,28.9724,28.9724,28.9423,28.9649,80200.0
2014-12-19 11:40:00,38.47,38.5,38.45,38.46,73300.0,28.9649,28.9875,28.9498,28.9574,73300.0
2014-12-19 11:45:00,38.46,38.47,38.45,38.46,80300.0,28.9574,28.9649,28.9498,28.9574,80300.0
2014-12-19 11:50:00,38.45,38.5,38.45,38.46,52600.0,28.9498,28.9875,28.9498,28.9574,52600.0
2014-12-19 11:55:00,38.46,38.52,38.46,38.47,119400.0,28.9574,29.0025,28.9574,28.9649,119400.0
2014-12-19 12:00:00,38.47,38.49,38.46,38.47,140400.0,28.9649,28.98,28.9574,28.9649,140400.0
2014-12-19 12:05:00,38.46,38.47,38.45,38.46,71600.0,28.9574,28.9649,28.9498,28.9574,71600.0
2014-12-19 12:10:00,38.46,38.47,38.42,38.43,194700.0,28.9574,28.9649,28.9272,28.9348,194700.0
2014-12-19 12:15:00,38.42,38.44,38.38,38.38,102400.0,28.9272,28.9423,28.8971,28.8971,102400.0
2014-12-19 12:20:00,38.38,38.39,38.29,38.29,78500.0,28.8971,28.9047,28.8294,28.8294,78500.0
2014-12-19 12:25:00,38.29,38.3,38.24,38.28,136500.0,28.8294,28.8369,28.7917,28.8218,136500.0
2014-12-19 12:30:00,38.28,38.29,38.24,38.27,79400.0,28.8218,28.8294,28.7917,28.8143,79400.0
2014-12-19 12:35:00,38.27,38.34,38.27,38.33,64900.0,28.8143,28.867,28.8143,28.8595,64900.0
2014-12-19 12:40:00,38.33,38.39,38.32,38.39,31300.0,28.8595,28.9047,28.852,28.9047,31300.0
2014-12-19 12:45:00,38.39,38.43,38.38,38.42,58400.0,28.9047,28.9348,28.8971,28.9272,58400.0
2014-12-19 12:50:00,38.41,38.48,38.41,38.46,37500.0,28.9197,28.9724,28.9197,28.9574,37500.0
2014-12-19 12:55:00,38.45,38.47,38.41,38.41,20800.0,28.9498,28.9649,28.9197,28.9197,20800.0
2014-12-19 13:00:00,38.41,38.44,38.39,38.39,25400.0,28.9197,28.9423,28.9047,28.9047,25400.0
2014-12-19 13:05:00,38.39,38.4,38.34,38.35,39200.0,28.9047,28.9122,28.867,28.8745,39200.0
2014-12-19 13:10:00,38.35,38.37,38.32,38.33,57700.0,28.8745,28.8896,28.852,28.8595,57700.0
2014-12-19 13:15:00,38.32,38.36,38.31,38.34,44500.0,28.852,28.8821,28.8444,28.867,44500.0
2014-12-19 13:20:00,38.34,38.35,38.3,38.3,58200.0,28.867,28.8745,28.8369,28.8369,58200.0
2014-12-19 13:25:00,38.3,38.35,38.3,38.33,38200.0,28.8369,28.8745,28.8369,28.8595,38200.0
2014-12-19 13:30:00,38.34,38.38,38.33,38.34,59200.0,28.867,28.8971,28.8595,28.867,59200.0
2014-12-19 13:35:00,38.34,38.38,38.33,38.37,58700.0,28.867,28.8971,28.8595,28.8896,58700.0
2014-12-19 13:40:00,38.37,38.43,38.36,38.42,120000.0,28.8896,28.9348,28.8821,28.9272,120000.0
2014-12-19 13:45:00,38.41,38.42,38.39,38.4,40500.0,28.9197,28.9272,28.9047,28.9122,40500.0
2014-12-19 13:50:00,38.39,38.44,38.39,38.41,24200.0,28.9047,28.9423,28.9047,28.9197,24200.0
2014-12-19 13:55:00,38.4,38.42,38.38,38.42,44700.0,28.9122,28.9272,28.8971,28.9272,44700.0
2014-12-19 14:00:00,38.41,38.42,38.39,38.41,29700.0,28.9197,28.9272,28.9047,28.9197,29700.0
2014-12-19 14:05:00,38.41,38.48,38.4,38.46,76900.0,28.9197,28.9724,28.9122,28.9574,76900.0
2014-12-19 14:10:00,38.47,38.49,38.45,38.45,57300.0,28.9649,28.98,28.9498,28.9498,57300.0
2014-12-19 14:15:00,38.45,38.46,38.43,38.43,41300.0,28.9498,28.9574,28.9348,28.9348,41300.0
2014-12-19 14:20:00,38.43,38.43,38.4,38.43,56700.0,28.9348,28.9348,28.9122,28.9348,56700.0
2014-12-19 14:25:00,38.43,38.47,38.42,38.45,70100.0,28.9348,28.9649,28.9272,28.9498,70100.0
2014-12-19 14:30:00,38.45,38.5,38.44,38.5,75100.0,28.9498,28.9875,28.9423,28.9875,75100.0
2014-12-19 14:35:00,38.5,38.53,38.48,38.52,59000.0,28.9875,29.0101,28.9724,29.0025,59000.0
2014-12-19 14:40:00,38.53,38.57,38.51,38.56,74100.0,29.0101,29.0402,28.995,29.0327,74100.0
2014-12-19 14:45:00,38.57,38.59,38.55,38.58,102100.0,29.0402,29.0552,29.0251,29.0477,102100.0
2014-12-19 14:50:00,38.58,38.63,38.58,38.6,74500.0,29.0477,29.0854,29.0477,29.0628,74500.0
2014-12-19 14:55:00,38.61,38.62,38.57,38.59,112600.0,29.0703,29.0778,29.0402,29.0552,112600.0
2014-12-19 15:00:00,38.6,38.6,38.54,38.55,97200.0,29.0628,29.0628,29.0176,29.0251,97200.0
2014-12-19 15:05:00,38.55,38.56,38.49,38.49,187400.0,29.0251,29.0327,28.98,28.98,187400.0
2014-12-19 15:10:00,38.49,38.5,38.42,38.5,222600.0,28.98,28.9875,28.9272,28.9875,222600.0
2014-12-19 15:15:00,38.5,38.51,38.47,38.49,144800.0,28.9875,28.995,28.9649,28.98,144800.0
2014-12-19 15:20:00,38.5,38.53,38.48,38.49,89000.0,28.9875,29.0101,28.9724,28.98,89000.0
2014-12-19 15:25:00,38.48,38.54,38.46,38.53,91500.0,28.9724,29.0176,28.9574,29.0101,91500.0
2014-12-19 15:30:00,38.54,38.6,38.53,38.59,171400.0,29.0176,29.0628,29.0101,29.0552,171400.0
2014-12-19 15:35:00,38.58,38.61,38.56,38.58,142300.0,29.0477,29.0703,29.0327,29.0477,142300.0
2014-12-19 15:40:00,38.58,38.6,38.52,38.55,144100.0,29.0477,29.0628,29.0025,29.0251,144100.0
2014-12-19 15:45:00,38.55,38.55,38.51,38.52,202000.0,29.0251,29.0251,28.995,29.0025,202000.0
2014-12-19 15:50:00,38.52,38.53,38.48,38.48,249600.0,29.0025,29.0101,28.9724,28.9724,249600.0
2014-12-19 15:55:00,38.49,38.56,38.48,38.49,406400.0,28.98,29.0327,28.9724,28.98,406400.0
2014-12-22 09:30:00,38.49,38.64,38.49,38.61,215600.0,28.98,29.0929,28.98,29.0703,215600.0
2014-12-22 09:35:00,38.61,38.61,38.4,38.43,83100.0,29.0703,29.0703,28.9122,28.9348,83100.0
2014-12-22 09:40:00,38.43,38.52,38.36,38.51,65300.0,28.9348,29.0025,28.8821,28.995,65300.0
2014-12-22 09:45:00,38.51,38.51,38.43,38.43,67400.0,28.995,28.995,28.9348,28.9348,67400.0
2014-12-22 09:50:00,38.42,38.45,38.36,38.38,70300.0,28.9272,28.9498,28.8821,28.8971,70300.0
2014-12-22 09:55:00,38.38,38.38,38.3,38.32,123900.0,28.8971,28.8971,28.8369,28.852,123900.0
2014-12-22 10:00:00,38.31,38.35,38.25,38.27,147700.0,28.8444,28.8745,28.7993,28.8143,147700.0
2014-12-22 10:05:00,38.27,38.28,38.23,38.24,124000.0,28.8143,28.8218,28.7842,28.7917,124000.0
2014-12-22 10:10:00,38.24,38.32,38.23,38.28,89100.0,28.7917,28.852,28.7842,28.8218,89100.0
2014-12-22 10:15:00,38.28,38.28,38.23,38.24,110000.0,28.8218,28.8218,28.7842,28.7917,110000.0
2014-12-22 10:20:00,38.24,38.27,38.23,38.25,95900.0,28.7917,28.8143,28.7842,28.7993,95900.0
2014-12-22 10:25:00,38.25,38.3,38.23,38.25,130600.0,28.7993,28.8369,28.7842,28.7993,130600.0
2014-12-22 10:30:00,38.26,38.27,38.21,38.22,116800.0,28.8068,28.8143,28.7691,28.7767,116800.0
2014-12-22 10:35:00,38.22,38.27,38.2,38.21,94900.0,28.7767,28.8143,28.7616,28.7691,94900.0
2014-12-22 10:40:00,38.21,38.24,38.2,38.23,70000.0,28.7691,28.7917,28.7616,28.7842,70000.0
2014-12-22 10:45:00,38.24,38.25,38.2,38.21,78500.0,28.7917,28.7993,28.7616,28.7691,78500.0
2014-12-22 10:50:00,38.21,38.23,38.2,38.22,114100.0,28.7691,28.7842,28.7616,28.7767,114100.0
2014-12-22 10:55:00,38.22,38.22,38.16,38.17,76300.0,28.7767,28.7767,28.7315,28.739,76300.0
2014-12-22 11:00:00,38.17,38.17,38.11,38.15,82600.0,28.739,28.739,28.6938,28.724,82600.0
2014-12-22 11:05:00,38.15,38.17,38.12,38.15,60600.0,28.724,28.739,28.7014,28.724,60600.0
2014-12-22 11:10:00,38.15,38.18,38.14,38.16,51700.0,28.724,28.7465,28.7164,28.7315,51700.0
2014-12-22 11:15:00,38.16,38.18,38.15,38.16,146100.0,28.7315,28.7465,28.724,28.7315,146100.0
2014-12-22 11:20:00,38.16,38.17,38.08,38.08,143700.0,28.7315,28.739,28.6713,28.6713,143700.0
2014-12-22 11:25:00,38.09,38.09,38.05,38.07,228100.0,28.6788,28.6788,28.6487,28.6637,228100.0
2014-12-22 11:30:00,38.07,38.12,38.07,38.12,76400.0,28.6637,28.7014,28.6637,28.7014,76400.0
2014-12-22 11:35:00,38.12,38.14,38.09,38.12,119100.0,28.7014,28.7164,28.6788,28.7014,119100.0
2014-12-22 11:40:00,38.11,38.15,38.11,38.12,69700.0,28.6938,28.724,28.6938,28.7014,69700.0
2014-12-22 11:45:00,38.12,38.13,38.09,38.09,70100.0,28.7014,28.7089,28.6788,28.6788,70100.0
2014-12-22 11:50:00,38.09,38.16,38.09,38.15,79200.0,28.6788,28.7315,28.6788,28.724,79200.0
2014-12-22 11:55:00,38.16,38.17,38.14,38.16,89800.0,28.7315,28.739,28.7164,28.7315,89800.0
2014-12-22 12:00:00,38.16,38.17,38.13,38.16,116600.0,28.7315,28.739,28.7089,28.7315,116600.0
2014-12-22 12:05:00,38.15,38.19,38.14,38.18,141900.0,28.724,28.7541,28.7164,28.7465,141900.0
2014-12-22 12:10:00,38.18,38.19,38.13,38.15,151600.0,28.7465,28.7541,28.7089,28.724,151600.0
2014-12-22 12:15:00,38.15,38.19,38.14,38.19,43600.0,28.724,28.7541,28.7164,28.7541,43600.0
2014-12-22 12:20:00,38.19,38.23,38.18,38.22,37200.0,28.7541,28.7842,28.7465,28.7767,37200.0
2014-12-22 12:25:00,38.22,38.23,38.2,38.2,22700.0,28.7767,28.7842,28.7616,28.7616,22700.0
2014-12-22 12:30:00,38.2,38.2,38.16,38.17,29000.0,28.7616,28.7616,28.7315,28.739,29000.0
2014-12-22 12:35:00,38.18,38.19,38.15,38.17,37400.0,28.7465,28.7541,28.724,28.739,37400.0
2014-12-22 12:40:00,38.18,38.18,38.15,38.17,32600.0,28.7465,28.7465,28.724,28.739,32600.0
2014-12-22 12:45:00,38.16,38.2,38.16,38.2,22500.0,28.7315,28.7616,28.7315,28.7616,22500.0
2014-12-22 12:50:00,38.2,38.25,38.19,38.25,18600.0,28.7616,28.7993,28.7541,28.7993,18600.0
2014-12-22 12:55:00,38.24,38.28,38.24,38.25,50800.0,28.7917,28.8218,28.7917,28.7993,50800.0
2014-12-22 13:00:00,38.25,38.25,38.22,38.22,21800.0,28.7993,28.7993,28.7767,28.7767,21800.0
2014-12-22 13:05:00,38.23,38.25,38.22,38.24,23800.0,28.7842,28.7993,28.7767,28.7917,23800.0
2014-12-22 13:10:00,38.25,38.28,38.24,38.27,54300.0,28.7993,28.8218,28.7917,28.8143,54300.0
2014-12-22 13:15:00,38.27,38.28,38.25,38.26,44800.0,28.8143,28.8218,28.7993,28.8068,44800.0
2014-12-22 13:20:00,38.27,38.29,38.26,38.29,43800.0,28.8143,28.8294,28.8068,28.8294,43800.0
2014-12-22 13:25:00,38.28,38.31,38.27,38.31,53400.0,28.8218,28.8444,28.8143,28.8444,53400.0
2014-12-22 13:30:00,38.31,38.31,38.23,38.23,70800.0,28.8444,28.8444,28.7842,28.7842,70800.0
2014-12-22 13:35:00,38.23,38.25,38.23,38.24,34800.0,28.7842,28.7993,28.7842,28.7917,34800.0
2014-12-22 13:40:00,38.25,38.25,38.23,38.23,48200.0,28.7993,28.7993,28.7842,28.7842,48200.0
2014-12-22 13:45:00,38.23,38.25,38.2,38.2,89800.0,28.7842,28.7993,28.7616,28.7616,89800.0
2014-12-22 13:50:00,38.2,38.21,38.19,38.2,33200.0,28.7616,28.7691,28.7541,28.7616,33200.0
2014-12-22 13:55:00,38.2,38.23,38.19,38.23,83900.0,28.7616,28.7842,28.7541,28.7842,83900.0
2014-12-22 14:00:00,38.22,38.24,38.22,38.24,40600.0,28.7767,28.7917,28.7767,28.7917,40600.0
2014-12-22 14:05:00,38.24,38.26,38.23,38.25,64900.0,28.7917,28.8068,28.7842,28.7993,64900.0
2014-12-22 14:10:00,38.26,38.27,38.24,38.26,54200.0,28.8068,28.8143,28.7917,28.8068,54200.0
2014-12-22 14:15:00,38.26,38.3,38.26,38.29,62500.0,28.8068,28.8369,28.8068,28.8294,62500.0
2014-12-22 14:20:00,38.29,38.32,38.27,38.27,45200.0,28.8294,28.852,28.8143,28.8143,45200.0
2014-12-22 14:25:00,38.28,38.32,38.27,38.32,35600.0,28.8218,28.852,28.8143,28.852,35600.0
2014-12-22 14:30:00,38.32,38.34,38.31,38.32,46100.0,28.852,28.867,28.8444,28.852,46100.0
2014-12-22 14:35:00,38.33,38.34,38.32,38.32,65900.0,28.8595,28.867,28.852,28.852,65900.0
2014-12-22 14:40:00,38.32,38.32,38.3,38.3,77100.0,28.852,28.852,28.8369,28.8369,77100.0
2014-12-22 14:45:00,38.3,38.33,38.29,38.29,42900.0,28.8369,28.8595,28.8294,28.8294,42900.0
2014-12-22 14:50:00,38.3,38.35,38.29,38.34,23100.0,28.8369,28.8745,28.8294,28.867,23100.0
2014-12-22 14:55:00,38.33,38.36,38.32,38.35,49100.0,28.8595,28.8821,28.852,28.8745,49100.0
2014-12-22 15:00:00,38.35,38.38,38.34,38.36,42600.0,28.8745,28.8971,28.867,28.8821,42600.0
2014-12-22 15:05:00,38.37,38.39,38.35,38.37,69800.0,28.8896,28.9047,28.8745,28.8896,69800.0
2014-12-22 15:10:00,38.36,38.4,38.36,38.39,32300.0,28.8821,28.9122,28.8821,28.9047,32300.0
2014-12-22 15:15:00,38.39,38.42,38.39,38.41,72500.0,28.9047,28.9272,28.9047,28.9197,72500.0
2014-12-22 15:20:00,38.41,38.45,38.4,38.44,69700.0,28.9197,28.9498,28.9122,28.9423,69700.0
2014-12-22 15:25:00,38.44,38.45,38.41,38.41,78600.0,28.9423,28.9498,28.9197,28.9197,78600.0
2014-12-22 15:30:00,38.42,38.46,38.41,38.45,130400.0,28.9272,28.9574,28.9197,28.9498,130400.0
2014-12-22 15:35:00,38.45,38.45,38.42,38.45,94000.0,28.9498,28.9498,28.9272,28.9498,94000.0
2014-12-22 15:40:00,38.45,38.49,38.44,38.49,98700.0,28.9498,28.98,28.9423,28.98,98700.0
2014-12-22 15:45:00,38.48,38.54,38.45,38.51,250800.0,28.9724,29.0176,28.9498,28.995,250800.0
2014-12-22 15:50:00,38.52,38.53,38.45,38.47,250800.0,29.0025,29.0101,28.9498,28.9649,250800.0
2014-12-22 15:55:00,38.47,38.57,38.45,38.56,774800.0,28.9649,29.0402,28.9498,29.0327,774800.0
2014-12-23 09:30:00,38.85,38.86,38.57,38.64,193600.0,29.251,29.2585,29.0402,29.0929,193600.0
2014-12-23 09:35:00,38.64,38.65,38.58,38.61,73800.0,29.0929,29.1004,29.0477,29.0703,73800.0
2014-12-23 09:40:00,38.61,38.63,38.56,38.63,131900.0,29.0703,29.0854,29.0327,29.0854,131900.0
2014-12-23 09:45:00,38.63,38.73,38.61,38.63,218800.0,29.0854,29.1607,29.0703,29.0854,218800.0
2014-12-23 09:50:00,38.63,38.71,38.63,38.71,122300.0,29.0854,29.1456,29.0854,29.1456,122300.0
2014-12-23 09:55:00,38.71,38.79,38.71,38.79,85500.0,29.1456,29.2058,29.1456,29.2058,85500.0
2014-12-23 10:00:00,38.79,38.85,38.75,38.81,103900.0,29.2058,29.251,29.1757,29.2209,103900.0
2014-12-23 10:05:00,38.81,38.82,38.76,38.76,64800.0,29.2209,29.2284,29.1832,29.1832,64800.0
2014-12-23 10:10:00,38.76,38.78,38.71,38.74,102500.0,29.1832,29.1983,29.1456,29.1682,102500.0
2014-12-23 10:15:00,38.73,38.77,38.7,38.76,52100.0,29.1607,29.1908,29.1381,29.1832,52100.0
2014-12-23 10:20:00,38.75,38.85,38.75,38.84,61700.0,29.1757,29.251,29.1757,29.2435,61700.0
2014-12-23 10:25:00,38.84,38.86,38.8,38.82,32100.0,29.2435,29.2585,29.2134,29.2284,32100.0
2014-12-23 10:30:00,38.82,38.85,38.8,38.83,44900.0,29.2284,29.251,29.2134,29.2359,44900.0
2014-12-23 10:35:00,38.83,38.85,38.78,38.78,67000.0,29.2359,29.251,29.1983,29.1983,67000.0
2014-12-23 10:40:00,38.77,38.79,38.74,38.77,130400.0,29.1908,29.2058,29.1682,29.1908,130400.0
2014-12-23 10:45:00,38.77,38.84,38.76,38.82,91500.0,29.1908,29.2435,29.1832,29.2284,91500.0
2014-12-23 10:50:00,38.83,38.91,38.82,38.9,125500.0,29.2359,29.2962,29.2284,29.2887,125500.0
2014-12-23 10:55:00,38.9,38.92,38.82,38.86,98100.0,29.2887,29.3037,29.2284,29.2585,98100.0
2014-12-23 11:00:00,38.85,38.85,38.82,38.83,36700.0,29.251,29.251,29.2284,29.2359,36700.0
2014-12-23 11:05:00,38.84,38.86,38.83,38.84,39900.0,29.2435,29.2585,29.2359,29.2435,39900.0
2014-12-23 11:10:00,38.84,38.86,38.84,38.84,31600.0,29.2435,29.2585,29.2435,29.2435,31600.0
2014-12-23 11:15:00,38.84,38.85,38.8,38.84,66400.0,29.2435,29.251,29.2134,29.2435,66400.0
2014-12-23 11:20:00,38.84,38.85,38.82,38.84,29900.0,29.2435,29.251,29.2284,29.2435,29900.0
2014-12-23 11:25:00,38.84,38.84,38.8,38.8,34700.0,29.2435,29.2435,29.2134,29.2134,34700.0
2014-12-23 11:30:00,38.79,38.85,38.79,38.83,58000.0,29.2058,29.251,29.2058,29.2359,58000.0
2014-12-23 11:35:00,38.84,38.92,38.83,38.91,30700.0,29.2435,29.3037,29.2359,29.2962,30700.0
2014-12-23 11:40:00,38.91,38.94,38.89,38.93,37300.0,29.2962,29.3188,29.2811,29.3112,37300.0
2014-12-23 11:45:00,38.93,38.96,38.92,38.95,30800.0,29.3112,29.3338,29.3037,29.3263,30800.0
2014-12-23 11:50:00,38.94,38.97,38.93,38.96,35400.0,29.3188,29.3414,29.3112,29.3338,35400.0
2014-12-23 11:55:00,38.96,38.98,38.95,38.95,24900.0,29.3338,29.3489,29.3263,29.3263,24900.0
2014-12-23 12:00:00,38.96,38.97,38.93,38.96,31000.0,29.3338,29.3414,29.3112,29.3338,31000.0
2014-12-23 12:05:00,38.97,38.99,38.96,38.96,34500.0,29.3414,29.3564,29.3338,29.3338,34500.0
2014-12-23 12:10:00,38.97,38.98,38.93,38.95,37800.0,29.3414,29.3489,29.3112,29.3263,37800.0
2014-12-23 12:15:00,38.94,38.98,38.94,38.97,43900.0,29.3188,29.3489,29.3188,29.3414,43900.0
2014-12-23 12:20:00,38.97,38.98,38.93,38.95,36200.0,29.3414,29.3489,29.3112,29.3263,36200.0
2014-12-23 12:25:00,38.95,38.98,38.92,38.92,49000.0,29.3263,29.3489,29.3037,29.3037,49000.0
2014-12-23 12:30:00,38.93,38.93,38.9,38.91,31000.0,29.3112,29.3112,29.2887,29.2962,31000.0
2014-12-23 12:35:00,38.91,38.93,38.9,38.92,32300.0,29.2962,29.3112,29.2887,29.3037,32300.0
2014-12-23 12:40:00,38.91,38.94,38.91,38.93,35500.0,29.2962,29.3188,29.2962,29.3112,35500.0
2014-12-23 12:45:00,38.92,38.99,38.92,38.98,49400.0,29.3037,29.3564,29.3037,29.3489,49400.0
2014-12-23 12:50:00,38.98,39.0,38.97,38.98,79800.0,29.3489,29.3639,29.3414,29.3489,79800.0
2014-12-23 12:55:00,38.98,38.99,38.98,38.98,42100.0,29.3489,29.3564,29.3489,29.3489,42100.0
2014-12-23 13:00:00,38.98,38.99,38.97,38.98,70100.0,29.3489,29.3564,29.3414,29.3489,70100.0
2014-12-23 13:05:00,38.98,39.0,38.97,38.99,23600.0,29.3489,29.3639,29.3414,29.3564,23600.0
2014-12-23 13:10:00,38.99,39.04,38.99,39.02,89200.0,29.3564,29.3941,29.3564,29.379,89200.0
2014-12-23 13:15:00,39.03,39.05,39.02,39.04,21200.0,29.3865,29.4016,29.379,29.3941,21200.0
2014-12-23 13:20:00,39.03,39.04,39.01,39.01,39900.0,29.3865,29.3941,29.3715,29.3715,39900.0
2014-12-23 13:25:00,39.01,39.01,38.99,38.99,65400.0,29.3715,29.3715,29.3564,29.3564,65400.0
2014-12-23 13:30:00,39.0,39.01,38.97,38.99,38000.0,29.3639,29.3715,29.3414,29.3564,38000.0
2014-12-23 13:35:00,38.99,39.0,38.95,38.98,67800.0,29.3564,29.3639,29.3263,29.3489,67800.0
2014-12-23 13:40:00,38.98,38.99,38.96,38.99,49900.0,29.3489,29.3564,29.3338,29.3564,49900.0
2014-12-23 13:45:00,38.98,39.0,38.98,39.0,21400.0,29.3489,29.3639,29.3489,29.3639,21400.0
2014-12-23 13:50:00,38.99,39.0,38.98,39.0,15000.0,29.3564,29.3639,29.3489,29.3639,15000.0
2014-12-23 13:55:00,39.0,39.01,38.95,38.96,50000.0,29.3639,29.3715,29.3263,29.3338,50000.0
2014-12-23 14:00:00,38.95,38.97,38.93,38.94,40500.0,29.3263,29.3414,29.3112,29.3188,40500.0
2014-12-23 14:05:00,38.93,38.97,38.91,38.92,47200.0,29.3112,29.3414,29.2962,29.3037,47200.0
2014-12-23 14:10:00,38.92,38.97,38.92,38.94,41700.0,29.3037,29.3414,29.3037,29.3188,41700.0
2014-12-23 14:15:00,38.94,38.94,38.92,38.94,27100.0,29.3188,29.3188,29.3037,29.3188,27100.0
2014-12-23 14:20:00,38.94,38.96,38.93,38.94,42100.0,29.3188,29.3338,29.3112,29.3188,42100.0
2014-12-23 14:25:00,38.95,38.98,38.94,38.97,29400.0,29.3263,29.3489,29.3188,29.3414,29400.0
2014-12-23 14:30:00,38.97,39.02,38.97,39.02,75700.0,29.3414,29.379,29.3414,29.379,75700.0
2014-12-23 14:35:00,39.02,39.07,39.01,39.06,38100.0,29.379,29.4166,29.3715,29.4091,38100.0
2014-12-23 14:40:00,39.06,39.06,39.04,39.05,20300.0,29.4091,29.4091,29.3941,29.4016,20300.0
2014-12-23 14:45:00,39.05,39.06,39.04,39.06,35100.0,29.4016,29.4091,29.3941,29.4091,35100.0
2014-12-23 14:50:00,39.06,39.06,39.02,39.02,23900.0,29.4091,29.4091,29.379,29.379,23900.0
2014-12-23 14:55:00,39.02,39.02,39.0,39.01,43000.0,29.379,29.379,29.3639,29.3715,43000.0
2014-12-23 15:00:00,39.02,39.03,39.01,39.01,52900.0,29.379,29.3865,29.3715,29.3715,52900.0
2014-12-23 15:05:00,39.02,39.04,39.01,39.03,31800.0,29.379,29.3941,29.3715,29.3865,31800.0
2014-12-23 15:10:00,39.02,39.05,39.01,39.05,23700.0,29.379,29.4016,29.3715,29.4016,23700.0
2014-12-23 15:15:00,39.05,39.05,38.99,39.0,111900.0,29.4016,29.4016,29.3564,29.3639,111900.0
2014-12-23 15:20:00,39.0,39.01,38.95,38.97,49300.0,29.3639,29.3715,29.3263,29.3414,49300.0
2014-12-23 15:25:00,38.96,38.98,38.95,38.97,38900.0,29.3338,29.3489,29.3263,29.3414,38900.0
2014-12-23 15:30:00,38.98,38.98,38.94,38.97,58900.0,29.3489,29.3489,29.3188,29.3414,58900.0
2014-12-23 15:35:00,38.97,39.0,38.96,39.0,75800.0,29.3414,29.3639,29.3338,29.3639,75800.0
2014-12-23 15:40:00,39.0,39.0,38.95,38.96,158800.0,29.3639,29.3639,29.3263,29.3338,158800.0
2014-12-23 15:45:00,38.97,38.97,38.93,38.95,189200.0,29.3414,29.3414,29.3112,29.3263,189200.0
2014-12-23 15:50:00,38.95,38.96,38.94,38.96,119700.0,29.3263,29.3338,29.3188,29.3338,119700.0
2014-12-23 15:55:00,38.95,38.98,38.91,38.95,327600.0,29.3263,29.3489,29.2962,29.3263,327600.0
2014-12-24 09:30:00,39.16,39.17,38.95,38.96,217500.0,29.4844,29.4919,29.3263,29.3338,217500.0
2014-12-24 09:35:00,38.98,38.98,38.75,38.78,114100.0,29.3489,29.3489,29.1757,29.1983,114100.0
2014-12-24 09:40:00,38.76,38.79,38.64,38.7,107000.0,29.1832,29.2058,29.0929,29.1381,107000.0
2014-12-24 09:45:00,38.7,38.77,38.64,38.74,115200.0,29.1381,29.1908,29.0929,29.1682,115200.0
2014-12-24 09:50:00,38.74,38.75,38.68,38.7,47500.0,29.1682,29.1757,29.123,29.1381,47500.0
2014-12-24 09:55:00,38.69,38.72,38.67,38.72,56300.0,29.1305,29.1531,29.1155,29.1531,56300.0
2014-12-24 10:00:00,38.72,38.82,38.71,38.81,132700.0,29.1531,29.2284,29.1456,29.2209,132700.0
2014-12-24 10:05:00,38.81,38.85,38.76,38.79,27700.0,29.2209,29.251,29.1832,29.2058,27700.0
2014-12-24 10:10:00,38.79,38.8,38.76,38.76,26100.0,29.2058,29.2134,29.1832,29.1832,26100.0
2014-12-24 10:15:00,38.77,38.79,38.75,38.79,29600.0,29.1908,29.2058,29.1757,29.2058,29600.0
2014-12-24 10:20:00,38.78,38.84,38.78,38.82,43900.0,29.1983,29.2435,29.1983,29.2284,43900.0
2014-12-24 10:25:00,38.82,38.83,38.8,38.8,37000.0,29.2284,29.2359,29.2134,29.2134,37000.0
2014-12-24 10:30:00,38.8,38.84,38.8,38.84,32200.0,29.2134,29.2435,29.2134,29.2435,32200.0
2014-12-24 10:35:00,38.83,38.9,38.83,38.88,32700.0,29.2359,29.2887,29.2359,29.2736,32700.0
2014-12-24 10:40:00,38.89,38.92,38.87,38.87,22100.0,29.2811,29.3037,29.2661,29.2661,22100.0
2014-12-24 10:45:00,38.88,38.88,38.82,38.84,16400.0,29.2736,29.2736,29.2284,29.2435,16400.0
2014-12-24 10:50:00,38.84,38.89,38.83,38.88,15900.0,29.2435,29.2811,29.2359,29.2736,15900.0
2014-12-24 10:55:00,38.88,38.89,38.85,38.85,21100.0,29.2736,29.2811,29.251,29.251,21100.0
2014-12-24 11:00:00,38.85,38.9,38.85,38.89,20800.0,29.251,29.2887,29.251,29.2811,20800.0
2014-12-24 11:05:00,38.89,38.91,38.87,38.89,22600.0,29.2811,29.2962,29.2661,29.2811,22600.0
2014-12-24 11:10:00,38.89,38.9,38.86,38.87,23100.0,29.2811,29.2887,29.2585,29.2661,23100.0
2014-12-24 11:15:00,38.87,38.89,38.85,38.86,36800.0,29.2661,29.2811,29.251,29.2585,36800.0
2014-12-24 11:20:00,38.87,38.88,38.85,38.87,18300.0,29.2661,29.2736,29.251,29.2661,18300.0
2014-12-24 11:25:00,38.86,38.88,38.83,38.85,43000.0,29.2585,29.2736,29.2359,29.251,43000.0
2014-12-24 11:30:00,38.84,38.92,38.84,38.91,26800.0,29.2435,29.3037,29.2435,29.2962,26800.0
2014-12-24 11:35:00,38.91,38.92,38.88,38.88,18000.0,29.2962,29.3037,29.2736,29.2736,18000.0
2014-12-24 11:40:00,38.88,38.9,38.86,38.9,46700.0,29.2736,29.2887,29.2585,29.2887,46700.0
2014-12-24 11:45:00,38.9,38.92,38.9,38.91,10900.0,29.2887,29.3037,29.2887,29.2962,10900.0
2014-12-24 11:50:00,38.91,38.94,38.91,38.92,24000.0,29.2962,29.3188,29.2962,29.3037,24000.0
2014-12-24 11:55:00,38.91,38.94,38.91,38.91,24400.0,29.2962,29.3188,29.2962,29.2962,24400.0
2014-12-24 12:00:00,38.91,38.95,38.91,38.95,16400.0,29.2962,29.3263,29.2962,29.3263,16400.0
2014-12-24 12:05:00,38.95,38.96,38.94,38.95,22100.0,29.3263,29.3338,29.3188,29.3263,22100.0
2014-12-24 12:10:00,38.95,38.97,38.94,38.94,16300.0,29.3263,29.3414,29.3188,29.3188,16300.0
2014-12-24 12:15:00,38.94,38.97,38.93,38.96,25900.0,29.3188,29.3414,29.3112,29.3338,25900.0
2014-12-24 12:20:00,38.96,38.97,38.95,38.96,18000.0,29.3338,29.3414,29.3263,29.3338,18000.0
2014-12-24 12:25:00,38.95,38.96,38.92,38.92,20900.0,29.3263,29.3338,29.3037,29.3037,20900.0
2014-12-24 12:30:00,38.92,38.93,38.9,38.91,31100.0,29.3037,29.3112,29.2887,29.2962,31100.0
2014-12-24 12:35:00,38.91,38.91,38.89,38.9,31000.0,29.2962,29.2962,29.2811,29.2887,31000.0
2014-12-24 12:40:00,38.9,38.91,38.87,38.89,42600.0,29.2887,29.2962,29.2661,29.2811,42600.0
2014-12-24 12:45:00,38.88,38.92,38.88,38.92,41700.0,29.2736,29.3037,29.2736,29.3037,41700.0
2014-12-24 12:50:00,38.92,38.95,38.91,38.93,56700.0,29.3037,29.3263,29.2962,29.3112,56700.0
2014-12-24 12:55:00,38.93,38.94,38.83,38.86,142600.0,29.3112,29.3188,29.2359,29.2585,142600.0
2014-12-26 09:30:00,38.9,38.93,38.88,38.92,49500.0,29.2887,29.3112,29.2736,29.3037,49500.0
2014-12-26 09:35:00,38.92,38.93,38.76,38.76,56100.0,29.3037,29.3112,29.1832,29.1832,56100.0
2014-12-26 09:40:00,38.76,38.88,38.75,38.86,53700.0,29.1832,29.2736,29.1757,29.2585,53700.0
2014-12-26 09:45:00,38.85,38.93,38.85,38.91,39200.0,29.251,29.3112,29.251,29.2962,39200.0
2014-12-26 09:50:00,38.93,38.96,38.89,38.94,48700.0,29.3112,29.3338,29.2811,29.3188,48700.0
2014-12-26 09:55:00,38.94,38.98,38.93,38.97,23300.0,29.3188,29.3489,29.3112,29.3414,23300.0
2014-12-26 10:00:00,38.98,39.0,38.96,38.99,22400.0,29.3489,29.3639,29.3338,29.3564,22400.0
2014-12-26 10:05:00,38.99,38.99,38.93,38.93,13300.0,29.3564,29.3564,29.3112,29.3112,13300.0
2014-12-26 10:10:00,38.94,38.99,38.93,38.96,31100.0,29.3188,29.3564,29.3112,29.3338,31100.0
2014-12-26 10:15:00,38.96,38.98,38.94,38.97,20100.0,29.3338,29.3489,29.3188,29.3414,20100.0
2014-12-26 10:20:00,38.98,39.02,38.98,39.0,22800.0,29.3489,29.379,29.3489,29.3639,22800.0
2014-12-26 10:25:00,38.99,39.0,38.94,38.97,16000.0,29.3564,29.3639,29.3188,29.3414,16000.0
2014-12-26 10:30:00,38.96,38.98,38.91,38.93,22300.0,29.3338,29.3489,29.2962,29.3112,22300.0
2014-12-26 10:35:00,38.93,38.95,38.91,38.92,23000.0,29.3112,29.3263,29.2962,29.3037,23000.0
2014-12-26 10:40:00,38.92,38.96,38.91,38.95,14600.0,29.3037,29.3338,29.2962,29.3263,14600.0
2014-12-26 10:45:00,38.95,38.97,38.93,38.94,35100.0,29.3263,29.3414,29.3112,29.3188,35100.0
2014-12-26 10:50:00,38.95,38.96,38.92,38.93,57300.0,29.3263,29.3338,29.3037,29.3112,57300.0
2014-12-26 10:55:00,38.93,38.94,38.9,38.91,46400.0,29.3112,29.3188,29.2887,29.2962,46400.0
2014-12-26 11:00:00,38.92,38.92,38.88,38.9,33300.0,29.3037,29.3037,29.2736,29.2887,33300.0
2014-12-26 11:05:00,38.9,38.91,38.87,38.87,39000.0,29.2887,29.2962,29.2661,29.2661,39000.0
2014-12-26 11:10:00,38.88,38.89,38.86,38.88,22300.0,29.2736,29.2811,29.2585,29.2736,22300.0
2014-12-26 11:15:00,38.89,38.91,38.88,38.9,16300.0,29.2811,29.2962,29.2736,29.2887,16300.0
2014-12-26 11:20:00,38.9,38.91,38.89,38.91,36200.0,29.2887,29.2962,29.2811,29.2962,36200.0
2014-12-26 11:25:00,38.9,38.91,38.88,38.88,36700.0,29.2887,29.2962,29.2736,29.2736,36700.0
2014-12-26 11:30:00,38.88,38.9,38.85,38.85,34300.0,29.2736,29.2887,29.251,29.251,34300.0
2014-12-26 11:35:00,38.85,38.86,38.84,38.85,13700.0,29.251,29.2585,29.2435,29.251,13700.0
2014-12-26 11:40:00,38.85,38.86,38.83,38.83,15800.0,29.251,29.2585,29.2359,29.2359,15800.0
2014-12-26 11:45:00,38.84,38.85,38.81,38.83,40300.0,29.2435,29.251,29.2209,29.2359,40300.0
2014-12-26 11:50:00,38.83,38.83,38.8,38.8,70900.0,29.2359,29.2359,29.2134,29.2134,70900.0
2014-12-26 11:55:00,38.8,38.81,38.78,38.79,39300.0,29.2134,29.2209,29.1983,29.2058,39300.0
2014-12-26 12:00:00,38.8,38.8,38.76,38.77,65100.0,29.2134,29.2134,29.1832,29.1908,65100.0
2014-12-26 12:05:00,38.77,38.8,38.77,38.79,38400.0,29.1908,29.2134,29.1908,29.2058,38400.0
2014-12-26 12:10:00,38.79,38.8,38.76,38.77,27600.0,29.2058,29.2134,29.1832,29.1908,27600.0
2014-12-26 12:15:00,38.77,38.78,38.76,38.76,11600.0,29.1908,29.1983,29.1832,29.1832,11600.0
2014-12-26 12:20:00,38.77,38.78,38.75,38.75,23600.0,29.1908,29.1983,29.1757,29.1757,23600.0
2014-12-26 12:25:00,38.76,38.77,38.73,38.73,27700.0,29.1832,29.1908,29.1607,29.1607,27700.0
2014-12-26 12:30:00,38.73,38.73,38.72,38.72,21400.0,29.1607,29.1607,29.1531,29.1531,21400.0
2014-12-26 12:35:00,38.73,38.73,38.72,38.72,16100.0,29.1607,29.1607,29.1531,29.1531,16100.0
2014-12-26 12:40:00,38.72,38.73,38.7,38.72,32100.0,29.1531,29.1607,29.1381,29.1531,32100.0
2014-12-26 12:45:00,38.72,38.74,38.71,38.73,14800.0,29.1531,29.1682,29.1456,29.1607,14800.0
2014-12-26 12:50:00,38.73,38.76,38.73,38.76,10000.0,29.1607,29.1832,29.1607,29.1832,10000.0
2014-12-26 12:55:00,38.75,38.77,38.75,38.75,18600.0,29.1757,29.1908,29.1757,29.1757,18600.0
2014-12-26 13:00:00,38.75,38.77,38.74,38.74,35800.0,29.1757,29.1908,29.1682,29.1682,35800.0
2014-12-26 13:05:00,38.74,38.76,38.74,38.76,11500.0,29.1682,29.1832,29.1682,29.1832,11500.0
2014-12-26 13:10:00,38.75,38.76,38.74,38.75,10300.0,29.1757,29.1832,29.1682,29.1757,10300.0
2014-12-26 13:15:00,38.75,38.77,38.75,38.76,19400.0,29.1757,29.1908,29.1757,29.1832,19400.0
2014-12-26 13:20:00,38.75,38.78,38.75,38.78,5400.0,29.1757,29.1983,29.1757,29.1983,5400.0
2014-12-26 13:25:00,38.77,38.79,38.77,38.78,19300.0,29.1908,29.2058,29.1908,29.1983,19300.0
2014-12-26 13:30:00,38.77,38.8,38.77,38.79,14200.0,29.1908,29.2134,29.1908,29.2058,14200.0
2014-12-26 13:35:00,38.79,38.82,38.79,38.81,27800.0,29.2058,29.2284,29.2058,29.2209,27800.0
2014-12-26 13:40:00,38.81,38.84,38.81,38.83,7300.0,29.2209,29.2435,29.2209,29.2359,7300.0
2014-12-26 13:45:00,38.83,38.84,38.82,38.83,12500.0,29.2359,29.2435,29.2284,29.2359,12500.0
2014-12-26 13:50:00,38.83,38.86,38.83,38.85,19000.0,29.2359,29.2585,29.2359,29.251,19000.0
2014-12-26 13:55:00,38.85,38.87,38.85,38.85,14700.0,29.251,29.2661,29.251,29.251,14700.0
2014-12-26 14:00:00,38.85,38.89,38.85,38.86,18200.0,29.251,29.2811,29.251,29.2585,18200.0
2014-12-26 14:05:00,38.87,38.89,38.86,38.87,13600.0,29.2661,29.2811,29.2585,29.2661,13600.0
2014-12-26 14:10:00,38.87,38.88,38.86,38.86,14500.0,29.2661,29.2736,29.2585,29.2585,14500.0
2014-12-26 14:15:00,38.86,38.88,38.86,38.88,9000.0,29.2585,29.2736,29.2585,29.2736,9000.0
2014-12-26 14:20:00,38.87,38.88,38.84,38.84,28000.0,29.2661,29.2736,29.2435,29.2435,28000.0
2014-12-26 14:25:00,38.84,38.86,38.84,38.84,10100.0,29.2435,29.2585,29.2435,29.2435,10100.0
2014-12-26 14:30:00,38.84,38.86,38.84,38.84,10900.0,29.2435,29.2585,29.2435,29.2435,10900.0
2014-12-26 14:35:00,38.85,38.87,38.84,38.84,39200.0,29.251,29.2661,29.2435,29.2435,39200.0
2014-12-26 14:40:00,38.85,38.86,38.82,38.83,17300.0,29.251,29.2585,29.2284,29.2359,17300.0
2014-12-26 14:45:00,38.84,38.84,38.82,38.83,12300.0,29.2435,29.2435,29.2284,29.2359,12300.0
2014-12-26 14:50:00,38.84,38.85,38.82,38.84,14800.0,29.2435,29.251,29.2284,29.2435,14800.0
2014-12-26 14:55:00,38.84,38.87,38.84,38.87,30900.0,29.2435,29.2661,29.2435,29.2661,30900.0
2014-12-26 15:00:00,38.87,38.88,38.85,38.87,66000.0,29.2661,29.2736,29.251,29.2661,66000.0
2014-12-26 15:05:00,38.86,38.88,38.86,38.87,15100.0,29.2585,29.2736,29.2585,29.2661,15100.0
2014-12-26 15:10:00,38.87,38.87,38.85,38.85,30800.0,29.2661,29.2661,29.251,29.251,30800.0
2014-12-26 15:15:00,38.85,38.87,38.85,38.87,12300.0,29.251,29.2661,29.251,29.2661,12300.0
2014-12-26 15:20:00,38.87,38.87,38.83,38.83,12600.0,29.2661,29.2661,29.2359,29.2359,12600.0
2014-12-26 15:25:00,38.84,38.85,38.82,38.83,16800.0,29.2435,29.251,29.2284,29.2359,16800.0
2014-12-26 15:30:00,38.83,38.84,38.8,38.81,31700.0,29.2359,29.2435,29.2134,29.2209,31700.0
2014-12-26 15:35:00,38.8,38.81,38.8,38.8,22900.0,29.2134,29.2209,29.2134,29.2134,22900.0
2014-12-26 15:40:00,38.8,38.82,38.76,38.78,52500.0,29.2134,29.2284,29.1832,29.1983,52500.0
2014-12-26 15:45:00,38.77,38.79,38.76,38.76,51300.0,29.1908,29.2058,29.1832,29.1832,51300.0
2014-12-26 15:50:00,38.76,38.77,38.72,38.72,76800.0,29.1832,29.1908,29.1531,29.1531,76800.0
2014-12-26 15:55:00,38.72,38.74,38.7,38.72,134200.0,29.1531,29.1682,29.1381,29.1531,134200.0
2014-12-29 09:30:00,38.67,38.75,38.52,38.59,172900.0,29.1155,29.1757,29.0025,29.0552,172900.0
2014-12-29 09:35:00,38.57,38.81,38.57,38.75,89400.0,29.0402,29.2209,29.0402,29.1757,89400.0
2014-12-29 09:40:00,38.76,38.96,38.75,38.96,76300.0,29.1832,29.3338,29.1757,29.3338,76300.0
2014-12-29 09:45:00,38.96,39.04,38.9,39.04,99700.0,29.3338,29.3941,29.2887,29.3941,99700.0
2014-12-29 09:50:00,39.04,39.05,38.99,39.05,57500.0,29.3941,29.4016,29.3564,29.4016,57500.0
2014-12-29 09:55:00,39.05,39.16,39.01,39.12,130700.0,29.4016,29.4844,29.3715,29.4543,130700.0
2014-12-29 10:00:00,39.13,39.14,39.08,39.14,56900.0,29.4618,29.4694,29.4242,29.4694,56900.0
2014-12-29 10:05:00,39.14,39.18,39.13,39.14,38600.0,29.4694,29.4995,29.4618,29.4694,38600.0
2014-12-29 10:10:00,39.12,39.14,39.1,39.14,111000.0,29.4543,29.4694,29.4392,29.4694,111000.0
2014-12-29 10:15:00,39.13,39.13,39.08,39.12,83700.0,29.4618,29.4618,29.4242,29.4543,83700.0
2014-12-29 10:20:00,39.12,39.13,39.08,39.12,74300.0,29.4543,29.4618,29.4242,29.4543,74300.0
2014-12-29 10:25:00,39.11,39.12,39.09,39.09,41300.0,29.4468,29.4543,29.4317,29.4317,41300.0
2014-12-29 10:30:00,39.1,39.15,39.1,39.12,59200.0,29.4392,29.4769,29.4392,29.4543,59200.0
2014-12-29 10:35:00,39.11,39.14,39.09,39.11,42700.0,29.4468,29.4694,29.4317,29.4468,42700.0
2014-12-29 10:40:00,39.11,39.13,39.06,39.07,28500.0,29.4468,29.4618,29.4091,29.4166,28500.0
2014-12-29 10:45:00,39.07,39.09,39.04,39.05,18500.0,29.4166,29.4317,29.3941,29.4016,18500.0
2014-12-29 10:50:00,39.04,39.04,39.0,39.04,35600.0,29.3941,29.3941,29.3639,29.3941,35600.0
2014-12-29 10:55:00,39.03,39.05,38.98,39.03,29100.0,29.3865,29.4016,29.3489,29.3865,29100.0
2014-12-29 11:00:00,39.03,39.03,38.97,38.99,29400.0,29.3865,29.3865,29.3414,29.3564,29400.0
2014-12-29 11:05:00,38.99,38.99,38.96,38.98,28900.0,29.3564,29.3564,29.3338,29.3489,28900.0
2014-12-29 11:10:00,38.98,38.99,38.95,38.96,14000.0,29.3489,29.3564,29.3263,29.3338,14000.0
2014-12-29 11:15:00,38.96,38.99,38.93,38.96,27500.0,29.3338,29.3564,29.3112,29.3338,27500.0
2014-12-29 11:20:00,38.95,38.96,38.92,38.94,58200.0,29.3263,29.3338,29.3037,29.3188,58200.0
2014-12-29 11:25:00,38.93,38.95,38.91,38.94,27900.0,29.3112,29.3263,29.2962,29.3188,27900.0
2014-12-29 11:30:00,38.95,38.97,38.95,38.95,19500.0,29.3263,29.3414,29.3263,29.3263,19500.0
2014-12-29 11:35:00,38.96,38.96,38.94,38.95,22600.0,29.3338,29.3338,29.3188,29.3263,22600.0
2014-12-29 11:40:00,38.95,38.96,38.93,38.93,6300.0,29.3263,29.3338,29.3112,29.3112,6300.0
2014-12-29 11:45:00,38.94,38.95,38.92,38.92,12500.0,29.3188,29.3263,29.3037,29.3037,12500.0
2014-12-29 11:50:00,38.92,38.94,38.9,38.94,25200.0,29.3037,29.3188,29.2887,29.3188,25200.0
2014-12-29 11:55:00,38.94,38.96,38.93,38.96,14800.0,29.3188,29.3338,29.3112,29.3338,14800.0
2014-12-29 12:00:00,38.96,39.0,38.95,38.97,20000.0,29.3338,29.3639,29.3263,29.3414,20000.0
2014-12-29 12:05:00,38.97,38.97,38.94,38.94,14100.0,29.3414,29.3414,29.3188,29.3188,14100.0
2014-12-29 12:10:00,38.94,38.97,38.94,38.94,8700.0,29.3188,29.3414,29.3188,29.3188,8700.0
2014-12-29 12:15:00,38.94,38.95,38.91,38.93,12400.0,29.3188,29.3263,29.2962,29.3112,12400.0
2014-12-29 12:20:00,38.93,38.94,38.92,38.93,7200.0,29.3112,29.3188,29.3037,29.3112,7200.0
2014-12-29 12:25:00,38.94,38.94,38.9,38.9,47300.0,29.3188,29.3188,29.2887,29.2887,47300.0
2014-12-29 12:30:00,38.9,38.92,38.9,38.92,13500.0,29.2887,29.3037,29.2887,29.3037,13500.0
2014-12-29 12:35:00,38.92,38.97,38.92,38.96,13900.0,29.3037,29.3414,29.3037,29.3338,13900.0
2014-12-29 12:40:00,38.97,38.98,38.95,38.96,5700.0,29.3414,29.3489,29.3263,29.3338,5700.0
2014-12-29 12:45:00,38.96,38.96,38.93,38.95,20900.0,29.3338,29.3338,29.3112,29.3263,20900.0
2014-12-29 12:50:00,38.95,38.96,38.93,38.94,13800.0,29.3263,29.3338,29.3112,29.3188,13800.0
2014-12-29 12:55:00,38.94,38.95,38.93,38.93,14500.0,29.3188,29.3263,29.3112,29.3112,14500.0
2014-12-29 13:00:00,38.93,38.94,38.91,38.92,25900.0,29.3112,29.3188,29.2962,29.3037,25900.0
2014-12-29 13:05:00,38.92,38.95,38.92,38.95,8400.0,29.3037,29.3263,29.3037,29.3263,8400.0
2014-12-29 13:10:00,38.96,38.97,38.94,38.96,8700.0,29.3338,29.3414,29.3188,29.3338,8700.0
2014-12-29 13:15:00,38.97,39.0,38.96,38.99,57100.0,29.3414,29.3639,29.3338,29.3564,57100.0
2014-12-29 13:20:00,38.98,39.0,38.96,38.96,10300.0,29.3489,29.3639,29.3338,29.3338,10300.0
2014-12-29 13:25:00,38.97,38.98,38.96,38.96,11900.0,29.3414,29.3489,29.3338,29.3338,11900.0
2014-12-29 13:30:00,38.97,38.98,38.95,38.96,16000.0,29.3414,29.3489,29.3263,29.3338,16000.0
2014-12-29 13:35:00,38.97,38.97,38.93,38.94,12100.0,29.3414,29.3414,29.3112,29.3188,12100.0
2014-12-29 13:40:00,38.94,38.94,38.92,38.94,8500.0,29.3188,29.3188,29.3037,29.3188,8500.0
2014-12-29 13:45:00,38.94,38.94,38.91,38.91,8200.0,29.3188,29.3188,29.2962,29.2962,8200.0
2014-12-29 13:50:00,38.91,38.92,38.88,38.9,31300.0,29.2962,29.3037,29.2736,29.2887,31300.0
2014-12-29 13:55:00,38.89,38.9,38.89,38.9,17100.0,29.2811,29.2887,29.2811,29.2887,17100.0
2014-12-29 14:00:00,38.89,38.9,38.87,38.89,20100.0,29.2811,29.2887,29.2661,29.2811,20100.0
2014-12-29 14:05:00,38.9,38.91,38.88,38.89,18900.0,29.2887,29.2962,29.2736,29.2811,18900.0
2014-12-29 14:10:00,38.89,38.91,38.88,38.9,15200.0,29.2811,29.2962,29.2736,29.2887,15200.0
2014-12-29 14:15:00,38.91,38.92,38.87,38.88,15200.0,29.2962,29.3037,29.2661,29.2736,15200.0
2014-12-29 14:20:00,38.88,38.9,38.86,38.89,21800.0,29.2736,29.2887,29.2585,29.2811,21800.0
2014-12-29 14:25:00,38.89,38.9,38.88,38.9,15200.0,29.2811,29.2887,29.2736,29.2887,15200.0
2014-12-29 14:30:00,38.91,38.92,38.88,38.88,23000.0,29.2962,29.3037,29.2736,29.2736,23000.0
2014-12-29 14:35:00,38.88,38.89,38.86,38.88,21700.0,29.2736,29.2811,29.2585,29.2736,21700.0
2014-12-29 14:40:00,38.88,38.9,38.88,38.89,19300.0,29.2736,29.2887,29.2736,29.2811,19300.0
2014-12-29 14:45:00,38.9,38.92,38.89,38.91,21100.0,29.2887,29.3037,29.2811,29.2962,21100.0
2014-12-29 14:50:00,38.91,38.91,38.89,38.91,18200.0,29.2962,29.2962,29.2811,29.2962,18200.0
2014-12-29 14:55:00,38.91,38.92,38.89,38.91,11500.0,29.2962,29.3037,29.2811,29.2962,11500.0
2014-12-29 15:00:00,38.91,38.92,38.9,38.91,17600.0,29.2962,29.3037,29.2887,29.2962,17600.0
2014-12-29 15:05:00,38.92,38.93,38.89,38.91,22800.0,29.3037,29.3112,29.2811,29.2962,22800.0
2014-12-29 15:10:00,38.92,38.92,38.89,38.9,38900.0,29.3037,29.3037,29.2811,29.2887,38900.0
2014-12-29 15:15:00,38.9,38.94,38.89,38.93,58900.0,29.2887,29.3188,29.2811,29.3112,58900.0
2014-12-29 15:20:00,38.93,38.94,38.91,38.94,37400.0,29.3112,29.3188,29.2962,29.3188,37400.0
2014-12-29 15:25:00,38.93,38.95,38.93,38.94,27600.0,29.3112,29.3263,29.3112,29.3188,27600.0
2014-12-29 15:30:00,38.93,38.94,38.92,38.93,38100.0,29.3112,29.3188,29.3037,29.3112,38100.0
2014-12-29 15:35:00,38.92,38.94,38.92,38.93,55400.0,29.3037,29.3188,29.3037,29.3112,55400.0
2014-12-29 15:40:00,38.93,38.96,38.92,38.96,51200.0,29.3112,29.3338,29.3037,29.3338,51200.0
2014-12-29 15:45:00,38.96,38.97,38.93,38.94,70300.0,29.3338,29.3414,29.3112,29.3188,70300.0
2014-12-29 15:50:00,38.95,38.97,38.94,38.96,69500.0,29.3263,29.3414,29.3188,29.3338,69500.0
2014-12-29 15:55:00,38.97,38.98,38.95,38.96,190800.0,29.3414,29.3489,29.3263,29.3338,190800.0
2014-12-30 09:30:00,38.67,38.79,38.65,38.79,110800.0,29.1155,29.2058,29.1004,29.2058,110800.0
2014-12-30 09:35:00,38.77,38.79,38.7,38.7,31300.0,29.1908,29.2058,29.1381,29.1381,31300.0
2014-12-30 09:40:00,38.69,38.69,38.63,38.67,79800.0,29.1305,29.1305,29.0854,29.1155,79800.0
2014-12-30 09:45:00,38.68,38.68,38.59,38.59,96700.0,29.123,29.123,29.0552,29.0552,96700.0
2014-12-30 09:50:00,38.59,38.66,38.57,38.65,61800.0,29.0552,29.1079,29.0402,29.1004,61800.0
2014-12-30 09:55:00,38.64,38.64,38.59,38.63,46700.0,29.0929,29.0929,29.0552,29.0854,46700.0
2014-12-30 10:00:00,38.64,38.67,38.59,38.64,43200.0,29.0929,29.1155,29.0552,29.0929,43200.0
2014-12-30 10:05:00,38.64,38.65,38.58,38.64,36200.0,29.0929,29.1004,29.0477,29.0929,36200.0
2014-12-30 10:10:00,38.65,38.7,38.62,38.7,41100.0,29.1004,29.1381,29.0778,29.1381,41100.0
2014-12-30 10:15:00,38.7,38.79,38.69,38.79,44500.0,29.1381,29.2058,29.1305,29.2058,44500.0
2014-12-30 10:20:00,38.79,38.84,38.77,38.83,59700.0,29.2058,29.2435,29.1908,29.2359,59700.0
2014-12-30 10:25:00,38.83,38.83,38.8,38.82,73300.0,29.2359,29.2359,29.2134,29.2284,73300.0
2014-12-30 10:30:00,38.82,38.84,38.8,38.83,46000.0,29.2284,29.2435,29.2134,29.2359,46000.0
2014-12-30 10:35:00,38.82,38.85,38.81,38.85,77600.0,29.2284,29.251,29.2209,29.251,77600.0
2014-12-30 10:40:00,38.85,38.88,38.84,38.86,39200.0,29.251,29.2736,29.2435,29.2585,39200.0
2014-12-30 10:45:00,38.86,38.88,38.84,38.88,50700.0,29.2585,29.2736,29.2435,29.2736,50700.0
2014-12-30 10:50:00,38.88,38.93,38.87,38.93,34300.0,29.2736,29.3112,29.2661,29.3112,34300.0
2014-12-30 10:55:00,38.93,38.96,38.92,38.96,54500.0,29.3112,29.3338,29.3037,29.3338,54500.0
2014-12-30 11:00:00,38.95,38.96,38.89,38.89,51600.0,29.3263,29.3338,29.2811,29.2811,51600.0
2014-12-30 11:05:00,38.9,38.91,38.84,38.84,47600.0,29.2887,29.2962,29.2435,29.2435,47600.0
2014-12-30 11:10:00,38.84,38.85,38.76,38.79,62200.0,29.2435,29.251,29.1832,29.2058,62200.0
2014-12-30 11:15:00,38.8,38.84,38.79,38.83,34500.0,29.2134,29.2435,29.2058,29.2359,34500.0
2014-12-30 11:20:00,38.82,38.85,38.8,38.81,112200.0,29.2284,29.251,29.2134,29.2209,112200.0
2014-12-30 11:25:00,38.81,38.87,38.81,38.86,36800.0,29.2209,29.2661,29.2209,29.2585,36800.0
2014-12-30 11:30:00,38.85,38.88,38.85,38.88,29700.0,29.251,29.2736,29.251,29.2736,29700.0
2014-12-30 11:35:00,38.88,38.92,38.88,38.91,21100.0,29.2736,29.3037,29.2736,29.2962,21100.0
2014-12-30 11:40:00,38.92,38.95,38.91,38.91,24900.0,29.3037,29.3263,29.2962,29.2962,24900.0
2014-12-30 11:45:00,38.91,38.93,38.9,38.92,14700.0,29.2962,29.3112,29.2887,29.3037,14700.0
2014-12-30 11:50:00,38.92,38.93,38.88,38.89,23800.0,29.3037,29.3112,29.2736,29.2811,23800.0
2014-12-30 11:55:00,38.89,38.9,38.87,38.88,23600.0,29.2811,29.2887,29.2661,29.2736,23600.0
2014-12-30 12:00:00,38.89,38.94,38.88,38.93,16300.0,29.2811,29.3188,29.2736,29.3112,16300.0
2014-12-30 12:05:00,38.93,38.93,38.91,38.91,11200.0,29.3112,29.3112,29.2962,29.2962,11200.0
2014-12-30 12:10:00,38.91,38.95,38.91,38.95,11500.0,29.2962,29.3263,29.2962,29.3263,11500.0
2014-12-30 12:15:00,38.94,38.97,38.93,38.93,18700.0,29.3188,29.3414,29.3112,29.3112,18700.0
2014-12-30 12:20:00,38.93,38.96,38.93,38.96,13200.0,29.3112,29.3338,29.3112,29.3338,13200.0
2014-12-30 12:25:00,38.95,38.97,38.93,38.97,20200.0,29.3263,29.3414,29.3112,29.3414,20200.0
2014-12-30 12:30:00,38.96,39.02,38.96,39.0,28200.0,29.3338,29.379,29.3338,29.3639,28200.0
2014-12-30 12:35:00,39.01,39.02,38.99,39.02,27300.0,29.3715,29.379,29.3564,29.379,27300.0
2014-12-30 12:40:00,39.01,39.01,38.98,38.99,22000.0,29.3715,29.3715,29.3489,29.3564,22000.0
2014-12-30 12:45:00,38.99,39.02,38.98,39.02,18900.0,29.3564,29.379,29.3489,29.379,18900.0
2014-12-30 12:50:00,39.02,39.04,39.01,39.04,20700.0,29.379,29.3941,29.3715,29.3941,20700.0
2014-12-30 12:55:00,39.04,39.05,39.02,39.04,50700.0,29.3941,29.4016,29.379,29.3941,50700.0
2014-12-30 13:00:00,39.04,39.07,39.02,39.06,48500.0,29.3941,29.4166,29.379,29.4091,48500.0
2014-12-30 13:05:00,39.06,39.06,39.03,39.05,30400.0,29.4091,29.4091,29.3865,29.4016,30400.0
2014-12-30 13:10:00,39.05,39.06,39.02,39.05,13300.0,29.4016,29.4091,29.379,29.4016,13300.0
2014-12-30 13:15:00,39.06,39.06,39.04,39.04,7300.0,29.4091,29.4091,29.3941,29.3941,7300.0
2014-12-30 13:20:00,39.04,39.08,39.04,39.05,25500.0,29.3941,29.4242,29.3941,29.4016,25500.0
2014-12-30 13:25:00,39.06,39.06,39.02,39.02,10600.0,29.4091,29.4091,29.379,29.379,10600.0
2014-12-30 13:30:00,39.02,39.03,38.97,38.97,29400.0,29.379,29.3865,29.3414,29.3414,29400.0
2014-12-30 13:35:00,38.97,38.98,38.95,38.95,25200.0,29.3414,29.3489,29.3263,29.3263,25200.0
2014-12-30 13:40:00,38.95,38.95,38.92,38.94,40500.0,29.3263,29.3263,29.3037,29.3188,40500.0
2014-12-30 13:45:00,38.93,38.99,38.92,38.99,17300.0,29.3112,29.3564,29.3037,29.3564,17300.0
2014-12-30 13:50:00,38.98,38.98,38.95,38.96,25700.0,29.3489,29.3489,29.3263,29.3338,25700.0
2014-12-30 13:55:00,38.96,38.97,38.94,38.94,9700.0,29.3338,29.3414,29.3188,29.3188,9700.0
2014-12-30 14:00:00,38.94,38.98,38.93,38.98,41500.0,29.3188,29.3489,29.3112,29.3489,41500.0
2014-12-30 14:05:00,38.97,38.99,38.97,38.98,22800.0,29.3414,29.3564,29.3414,29.3489,22800.0
2014-12-30 14:10:00,38.97,38.99,38.97,38.98,25800.0,29.3414,29.3564,29.3414,29.3489,25800.0
2014-12-30 14:15:00,38.98,38.99,38.96,38.96,23900.0,29.3489,29.3564,29.3338,29.3338,23900.0
2014-12-30 14:20:00,38.96,38.99,38.95,38.96,67000.0,29.3338,29.3564,29.3263,29.3338,67000.0
2014-12-30 14:25:00,38.96,38.96,38.94,38.94,15400.0,29.3338,29.3338,29.3188,29.3188,15400.0
2014-12-30 14:30:00,38.95,38.98,38.95,38.97,40100.0,29.3263,29.3489,29.3263,29.3414,40100.0
2014-12-30 14:35:00,38.97,39.01,38.97,39.01,38700.0,29.3414,29.3715,29.3414,29.3715,38700.0
2014-12-30 14:40:00,39.0,39.01,38.99,39.01,24000.0,29.3639,29.3715,29.3564,29.3715,24000.0
2014-12-30 14:45:00,39.0,39.04,39.0,39.03,46400.0,29.3639,29.3941,29.3639,29.3865,46400.0
2014-12-30 14:50:00,39.02,39.03,39.02,39.02,27500.0,29.379,29.3865,29.379,29.379,27500.0
2014-12-30 14:55:00,39.03,39.05,39.0,39.02,59000.0,29.3865,29.4016,29.3639,29.379,59000.0
2014-12-30 15:00:00,39.02,39.03,39.0,39.02,45100.0,29.379,29.3865,29.3639,29.379,45100.0
2014-12-30 15:05:00,39.02,39.05,39.02,39.03,33700.0,29.379,29.4016,29.379,29.3865,33700.0
2014-12-30 15:10:00,39.04,39.04,39.03,39.03,27500.0,29.3941,29.3941,29.3865,29.3865,27500.0
2014-12-30 15:15:00,39.03,39.04,39.0,39.02,44900.0,29.3865,29.3941,29.3639,29.379,44900.0
2014-12-30 15:20:00,39.01,39.05,39.01,39.05,34200.0,29.3715,29.4016,29.3715,29.4016,34200.0
2014-12-30 15:25:00,39.04,39.05,39.04,39.05,19800.0,29.3941,29.4016,29.3941,29.4016,19800.0
2014-12-30 15:30:00,39.05,39.07,39.04,39.07,45600.0,29.4016,29.4166,29.3941,29.4166,45600.0
2014-12-30 15:35:00,39.07,39.08,39.07,39.08,30700.0,29.4166,29.4242,29.4166,29.4242,30700.0
2014-12-30 15:40:00,39.08,39.08,39.01,39.04,77600.0,29.4242,29.4242,29.3715,29.3941,77600.0
2014-12-30 15:45:00,39.03,39.04,38.99,38.99,138800.0,29.3865,29.3941,29.3564,29.3564,138800.0
2014-12-30 15:50:00,39.0,39.01,38.98,39.0,87800.0,29.3639,29.3715,29.3489,29.3639,87800.0
2014-12-30 15:55:00,39.0,39.02,38.98,38.99,247400.0,29.3639,29.379,29.3489,29.3564,247400.0
2014-12-31 09:30:00,39.12,39.19,39.0,39.05,136700.0,29.4543,29.507,29.3639,29.4016,136700.0
2014-12-31 09:35:00,39.05,39.09,39.0,39.01,31900.0,29.4016,29.4317,29.3639,29.3715,31900.0
2014-12-31 09:40:00,39.01,39.01,38.83,38.84,62300.0,29.3715,29.3715,29.2359,29.2435,62300.0
2014-12-31 09:45:00,38.84,38.89,38.83,38.88,53900.0,29.2435,29.2811,29.2359,29.2736,53900.0
2014-12-31 09:50:00,38.88,38.88,38.82,38.87,107600.0,29.2736,29.2736,29.2284,29.2661,107600.0
2014-12-31 09:55:00,38.88,38.89,38.83,38.83,53500.0,29.2736,29.2811,29.2359,29.2359,53500.0
2014-12-31 10:00:00,38.85,38.86,38.82,38.83,76600.0,29.251,29.2585,29.2284,29.2359,76600.0
2014-12-31 10:05:00,38.84,38.92,38.81,38.91,58800.0,29.2435,29.3037,29.2209,29.2962,58800.0
2014-12-31 10:10:00,38.91,38.98,38.9,38.98,51300.0,29.2962,29.3489,29.2887,29.3489,51300.0
2014-12-31 10:15:00,38.97,38.98,38.96,38.97,22200.0,29.3414,29.3489,29.3338,29.3414,22200.0
2014-12-31 10:20:00,38.97,38.99,38.96,38.98,25400.0,29.3414,29.3564,29.3338,29.3489,25400.0
2014-12-31 10:25:00,38.98,39.02,38.96,39.01,50800.0,29.3489,29.379,29.3338,29.3715,50800.0
2014-12-31 10:30:00,39.02,39.02,38.98,39.0,21200.0,29.379,29.379,29.3489,29.3639,21200.0
2014-12-31 10:35:00,39.0,39.0,38.96,38.97,7300.0,29.3639,29.3639,29.3338,29.3414,7300.0
2014-12-31 10:40:00,38.97,39.0,38.96,38.99,19000.0,29.3414,29.3639,29.3338,29.3564,19000.0
2014-12-31 10:45:00,39.0,39.04,38.98,39.03,80600.0,29.3639,29.3941,29.3489,29.3865,80600.0
2014-12-31 10:50:00,39.04,39.07,39.02,39.05,36600.0,29.3941,29.4166,29.379,29.4016,36600.0
2014-12-31 10:55:00,39.05,39.08,39.04,39.07,34200.0,29.4016,29.4242,29.3941,29.4166,34200.0
2014-12-31 11:00:00,39.07,39.08,39.05,39.06,32700.0,29.4166,29.4242,29.4016,29.4091,32700.0
2014-12-31 11:05:00,39.07,39.08,39.05,39.07,32900.0,29.4166,29.4242,29.4016,29.4166,32900.0
2014-12-31 11:10:00,39.08,39.08,39.05,39.05,34100.0,29.4242,29.4242,29.4016,29.4016,34100.0
2014-12-31 11:15:00,39.05,39.09,39.05,39.08,35100.0,29.4016,29.4317,29.4016,29.4242,35100.0
2014-12-31 11:20:00,39.09,39.1,39.07,39.08,27100.0,29.4317,29.4392,29.4166,29.4242,27100.0
2014-12-31 11:25:00,39.08,39.09,39.05,39.06,34900.0,29.4242,29.4317,29.4016,29.4091,34900.0
2014-12-31 11:30:00,39.07,39.08,39.06,39.08,14200.0,29.4166,29.4242,29.4091,29.4242,14200.0
2014-12-31 11:35:00,39.07,39.09,39.07,39.09,22200.0,29.4166,29.4317,29.4166,29.4317,22200.0
2014-12-31 11:40:00,39.09,39.09,39.07,39.07,24900.0,29.4317,29.4317,29.4166,29.4166,24900.0
2014-12-31 11:45:00,39.08,39.09,39.07,39.08,24500.0,29.4242,29.4317,29.4166,29.4242,24500.0
2014-12-31 11:50:00,39.07,39.08,39.07,39.08,36700.0,29.4166,29.4242,29.4166,29.4242,36700.0
2014-12-31 11:55:00,39.08,39.11,39.07,39.08,57400.0,29.4242,29.4468,29.4166,29.4242,57400.0
2014-12-31 12:00:00,39.08,39.09,38.99,38.99,71500.0,29.4242,29.4317,29.3564,29.3564,71500.0
2014-12-31 12:05:00,38.98,39.08,38.98,39.07,90400.0,29.3489,29.4242,29.3489,29.4166,90400.0
2014-12-31 12:10:00,39.07,39.08,39.06,39.08,37400.0,29.4166,29.4242,29.4091,29.4242,37400.0
2014-12-31 12:15:00,39.07,39.08,39.01,39.01,23700.0,29.4166,29.4242,29.3715,29.3715,23700.0
2014-12-31 12:20:00,39.02,39.02,38.97,39.0,32800.0,29.379,29.379,29.3414,29.3639,32800.0
2014-12-31 12:25:00,39.0,39.0,38.92,38.99,88700.0,29.3639,29.3639,29.3037,29.3564,88700.0
2014-12-31 12:30:00,38.99,39.02,38.92,38.92,53400.0,29.3564,29.379,29.3037,29.3037,53400.0
2014-12-31 12:35:00,38.91,38.96,38.9,38.91,24800.0,29.2962,29.3338,29.2887,29.2962,24800.0
2014-12-31 12:40:00,38.9,38.94,38.89,38.94,36300.0,29.2887,29.3188,29.2811,29.3188,36300.0
2014-12-31 12:45:00,38.94,38.95,38.92,38.93,15800.0,29.3188,29.3263,29.3037,29.3112,15800.0
2014-12-31 12:50:00,38.93,38.95,38.9,38.94,31200.0,29.3112,29.3263,29.2887,29.3188,31200.0
2014-12-31 12:55:00,38.93,38.94,38.9,38.93,44300.0,29.3112,29.3188,29.2887,29.3112,44300.0
2014-12-31 13:00:00,38.93,38.98,38.92,38.97,45700.0,29.3112,29.3489,29.3037,29.3414,45700.0
2014-12-31 13:05:00,38.98,39.02,38.97,39.0,67100.0,29.3489,29.379,29.3414,29.3639,67100.0
2014-12-31 13:10:00,39.01,39.06,39.01,39.02,32500.0,29.3715,29.4091,29.3715,29.379,32500.0
2014-12-31 13:15:00,39.02,39.04,39.02,39.04,28900.0,29.379,29.3941,29.379,29.3941,28900.0
2014-12-31 13:20:00,39.03,39.07,39.03,39.05,40900.0,29.3865,29.4166,29.3865,29.4016,40900.0
2014-12-31 13:25:00,39.05,39.06,39.04,39.06,22500.0,29.4016,29.4091,29.3941,29.4091,22500.0
2014-12-31 13:30:00,39.05,39.08,39.05,39.07,31700.0,29.4016,29.4242,29.4016,29.4166,31700.0
2014-12-31 13:35:00,39.08,39.1,39.07,39.1,28300.0,29.4242,29.4392,29.4166,29.4392,28300.0
2014-12-31 13:40:00,39.09,39.15,39.09,39.15,57600.0,29.4317,29.4769,29.4317,29.4769,57600.0
2014-12-31 13:45:00,39.15,39.17,39.14,39.17,37100.0,29.4769,29.4919,29.4694,29.4919,37100.0
2014-12-31 13:50:00,39.17,39.17,39.15,39.16,48500.0,29.4919,29.4919,29.4769,29.4844,48500.0
2014-12-31 13:55:00,39.16,39.16,39.1,39.14,65600.0,29.4844,29.4844,29.4392,29.4694,65600.0
2014-12-31 14:00:00,39.13,39.14,39.1,39.12,44700.0,29.4618,29.4694,29.4392,29.4543,44700.0
2014-12-31 14:05:00,39.12,39.12,39.04,39.07,62700.0,29.4543,29.4543,29.3941,29.4166,62700.0
2014-12-31 14:10:00,39.07,39.07,39.04,39.05,89700.0,29.4166,29.4166,29.3941,29.4016,89700.0
2014-12-31 14:15:00,39.05,39.06,39.0,39.02,130600.0,29.4016,29.4091,29.3639,29.379,130600.0
2014-12-31 14:20:00,39.02,39.02,38.96,38.99,43200.0,29.379,29.379,29.3338,29.3564,43200.0
2014-12-31 14:25:00,38.99,39.0,38.96,38.97,48500.0,29.3564,29.3639,29.3338,29.3414,48500.0
2014-12-31 14:30:00,38.98,39.02,38.97,39.01,48100.0,29.3489,29.379,29.3414,29.3715,48100.0
2014-12-31 14:35:00,39.0,39.01,38.93,38.93,66300.0,29.3639,29.3715,29.3112,29.3112,66300.0
2014-12-31 14:40:00,38.92,38.97,38.89,38.97,92100.0,29.3037,29.3414,29.2811,29.3414,92100.0
2014-12-31 14:45:00,38.97,38.98,38.96,38.98,42300.0,29.3414,29.3489,29.3338,29.3489,42300.0
2014-12-31 14:50:00,38.97,39.0,38.96,38.98,71600.0,29.3414,29.3639,29.3338,29.3489,71600.0
2014-12-31 14:55:00,38.98,38.98,38.93,38.94,61500.0,29.3489,29.3489,29.3112,29.3188,61500.0
2014-12-31 15:00:00,38.94,38.94,38.9,38.91,44800.0,29.3188,29.3188,29.2887,29.2962,44800.0
2014-12-31 15:05:00,38.92,38.97,38.91,38.97,69600.0,29.3037,29.3414,29.2962,29.3414,69600.0
2014-12-31 15:10:00,38.97,39.02,38.94,39.02,76900.0,29.3414,29.379,29.3188,29.379,76900.0
2014-12-31 15:15:00,39.02,39.04,39.0,39.02,51500.0,29.379,29.3941,29.3639,29.379,51500.0
2014-12-31 15:20:00,39.03,39.04,39.01,39.03,45400.0,29.3865,29.3941,29.3715,29.3865,45400.0
2014-12-31 15:25:00,39.04,39.04,39.0,39.02,50000.0,29.3941,29.3941,29.3639,29.379,50000.0
2014-12-31 15:30:00,39.02,39.04,38.95,38.96,80400.0,29.379,29.3941,29.3263,29.3338,80400.0
2014-12-31 15:35:00,38.97,39.01,38.96,38.98,120700.0,29.3414,29.3715,29.3338,29.3489,120700.0
2014-12-31 15:40:00,38.97,38.98,38.9,38.93,143300.0,29.3414,29.3489,29.2887,29.3112,143300.0
2014-12-31 15:45:00,38.93,38.93,38.85,38.85,250400.0,29.3112,29.3112,29.251,29.251,250400.0
2014-12-31 15:50:00,38.86,38.86,38.79,38.86,389300.0,29.2585,29.2585,29.2058,29.2585,389300.0
2014-12-31 15:55:00,38.86,38.92,38.81,38.81,642600.0,29.2585,29.3037,29.2209,29.2209,642600.0
2015-01-02 09:30:00,39.05,39.15,39.01,39.1,150000.0,29.4016,29.4769,29.3715,29.4392,150000.0
2015-01-02 09:35:00,39.09,39.1,39.01,39.04,45300.0,29.4317,29.4392,29.3715,29.3941,45300.0
2015-01-02 09:40:00,39.04,39.05,38.93,38.94,110200.0,29.3941,29.4016,29.3112,29.3188,110200.0
2015-01-02 09:45:00,38.95,38.96,38.87,38.92,87800.0,29.3263,29.3338,29.2661,29.3037,87800.0
2015-01-02 09:50:00,38.91,38.96,38.9,38.91,50400.0,29.2962,29.3338,29.2887,29.2962,50400.0
2015-01-02 09:55:00,38.92,38.93,38.91,38.93,24300.0,29.3037,29.3112,29.2962,29.3112,24300.0
2015-01-02 10:00:00,38.93,38.93,38.81,38.91,77200.0,29.3112,29.3112,29.2209,29.2962,77200.0
2015-01-02 10:05:00,38.9,38.91,38.81,38.82,85200.0,29.2887,29.2962,29.2209,29.2284,85200.0
2015-01-02 10:10:00,38.82,38.83,38.76,38.79,227800.0,29.2284,29.2359,29.1832,29.2058,227800.0
2015-01-02 10:15:00,38.8,38.81,38.71,38.71,70000.0,29.2134,29.2209,29.1456,29.1456,70000.0
2015-01-02 10:20:00,38.7,38.74,38.64,38.64,81900.0,29.1381,29.1682,29.0929,29.0929,81900.0
2015-01-02 10:25:00,38.64,38.68,38.61,38.67,88400.0,29.0929,29.123,29.0703,29.1155,88400.0
2015-01-02 10:30:00,38.67,38.72,38.66,38.71,47000.0,29.1155,29.1531,29.1079,29.1456,47000.0
2015-01-02 10:35:00,38.72,38.73,38.6,38.6,61600.0,29.1531,29.1607,29.0628,29.0628,61600.0
2015-01-02 10:40:00,38.6,38.6,38.45,38.48,84500.0,29.0628,29.0628,28.9498,28.9724,84500.0
2015-01-02 10:45:00,38.48,38.55,38.46,38.54,81100.0,28.9724,29.0251,28.9574,29.0176,81100.0
2015-01-02 10:50:00,38.53,38.53,38.47,38.5,39400.0,29.0101,29.0101,28.9649,28.9875,39400.0
2015-01-02 10:55:00,38.51,38.56,38.51,38.52,43800.0,28.995,29.0327,28.995,29.0025,43800.0
2015-01-02 11:00:00,38.53,38.53,38.41,38.41,75100.0,29.0101,29.0101,28.9197,28.9197,75100.0
2015-01-02 11:05:00,38.42,38.42,38.33,38.38,117700.0,28.9272,28.9272,28.8595,28.8971,117700.0
2015-01-02 11:10:00,38.38,38.38,38.25,38.29,136700.0,28.8971,28.8971,28.7993,28.8294,136700.0
2015-01-02 11:15:00,38.3,38.33,38.27,38.27,64300.0,28.8369,28.8595,28.8143,28.8143,64300.0
2015-01-02 11:20:00,38.27,38.48,38.25,38.45,145600.0,28.8143,28.9724,28.7993,28.9498,145600.0
2015-01-02 11:25:00,38.45,38.57,38.45,38.54,124900.0,28.9498,29.0402,28.9498,29.0176,124900.0
2015-01-02 11:30:00,38.55,38.58,38.55,38.57,68500.0,29.0251,29.0477,29.0251,29.0402,68500.0
2015-01-02 11:35:00,38.57,38.58,38.48,38.49,44700.0,29.0402,29.0477,28.9724,28.98,44700.0
2015-01-02 11:40:00,38.5,38.51,38.39,38.39,47700.0,28.9875,28.995,28.9047,28.9047,47700.0
2015-01-02 11:45:00,38.4,38.43,38.36,38.43,90100.0,28.9122,28.9348,28.8821,28.9348,90100.0
2015-01-02 11:50:00,38.43,38.46,38.38,38.46,24100.0,28.9348,28.9574,28.8971,28.9574,24100.0
2015-01-02 11:55:00,38.47,38.48,38.44,38.45,23700.0,28.9649,28.9724,28.9423,28.9498,23700.0
2015-01-02 12:00:00,38.45,38.49,38.42,38.47,33100.0,28.9498,28.98,28.9272,28.9649,33100.0
2015-01-02 12:05:00,38.46,38.53,38.45,38.51,58100.0,28.9574,29.0101,28.9498,28.995,58100.0
2015-01-02 12:10:00,38.51,38.54,38.5,38.54,81300.0,28.995,29.0176,28.9875,29.0176,81300.0
2015-01-02 12:15:00,38.53,38.6,38.52,38.58,56700.0,29.0101,29.0628,29.0025,29.0477,56700.0
2015-01-02 12:20:00,38.58,38.6,38.57,38.59,29900.0,29.0477,29.0628,29.0402,29.0552,29900.0
2015-01-02 12:25:00,38.59,38.6,38.55,38.59,57500.0,29.0552,29.0628,29.0251,29.0552,57500.0
2015-01-02 12:30:00,38.59,38.63,38.58,38.6,51300.0,29.0552,29.0854,29.0477,29.0628,51300.0
2015-01-02 12:35:00,38.6,38.67,38.58,38.64,61900.0,29.0628,29.1155,29.0477,29.0929,61900.0
2015-01-02 12:40:00,38.64,38.64,38.58,38.59,46500.0,29.0929,29.0929,29.0477,29.0552,46500.0
2015-01-02 12:45:00,38.59,38.59,38.5,38.53,57800.0,29.0552,29.0552,28.9875,29.0101,57800.0
2015-01-02 12:50:00,38.52,38.56,38.51,38.55,101300.0,29.0025,29.0327,28.995,29.0251,101300.0
2015-01-02 12:55:00,38.55,38.56,38.51,38.52,64500.0,29.0251,29.0327,28.995,29.0025,64500.0
2015-01-02 13:00:00,38.52,38.56,38.52,38.54,36500.0,29.0025,29.0327,29.0025,29.0176,36500.0
2015-01-02 13:05:00,38.54,38.58,38.54,38.55,32800.0,29.0176,29.0477,29.0176,29.0251,32800.0
2015-01-02 13:10:00,38.55,38.57,38.54,38.55,25300.0,29.0251,29.0402,29.0176,29.0251,25300.0
2015-01-02 13:15:00,38.54,38.58,38.53,38.58,50500.0,29.0176,29.0477,29.0101,29.0477,50500.0
2015-01-02 13:20:00,38.58,38.6,38.58,38.6,14000.0,29.0477,29.0628,29.0477,29.0628,14000.0
2015-01-02 13:25:00,38.61,38.61,38.53,38.54,78100.0,29.0703,29.0703,29.0101,29.0176,78100.0
2015-01-02 13:30:00,38.54,38.54,38.45,38.48,68800.0,29.0176,29.0176,28.9498,28.9724,68800.0
2015-01-02 13:35:00,38.48,38.48,38.45,38.47,42300.0,28.9724,28.9724,28.9498,28.9649,42300.0
2015-01-02 13:40:00,38.47,38.48,38.42,38.43,32300.0,28.9649,28.9724,28.9272,28.9348,32300.0
2015-01-02 13:45:00,38.43,38.47,38.42,38.46,61100.0,28.9348,28.9649,28.9272,28.9574,61100.0
2015-01-02 13:50:00,38.46,38.52,38.44,38.51,61400.0,28.9574,29.0025,28.9423,28.995,61400.0
2015-01-02 13:55:00,38.5,38.55,38.5,38.52,75100.0,28.9875,29.0251,28.9875,29.0025,75100.0
2015-01-02 14:00:00,38.53,38.57,38.52,38.55,48900.0,29.0101,29.0402,29.0025,29.0251,48900.0
2015-01-02 14:05:00,38.54,38.64,38.53,38.64,82800.0,29.0176,29.0929,29.0101,29.0929,82800.0
2015-01-02 14:10:00,38.64,38.7,38.64,38.66,99200.0,29.0929,29.1381,29.0929,29.1079,99200.0
2015-01-02 14:15:00,38.66,38.67,38.61,38.63,69700.0,29.1079,29.1155,29.0703,29.0854,69700.0
2015-01-02 14:20:00,38.64,38.67,38.62,38.66,20700.0,29.0929,29.1155,29.0778,29.1079,20700.0
2015-01-02 14:25:00,38.67,38.71,38.66,38.66,40300.0,29.1155,29.1456,29.1079,29.1079,40300.0
2015-01-02 14:30:00,38.66,38.67,38.61,38.63,51800.0,29.1079,29.1155,29.0703,29.0854,51800.0
2015-01-02 14:35:00,38.63,38.69,38.63,38.69,54300.0,29.0854,29.1305,29.0854,29.1305,54300.0
2015-01-02 14:40:00,38.69,38.73,38.68,38.72,58500.0,29.1305,29.1607,29.123,29.1531,58500.0
2015-01-02 14:45:00,38.72,38.73,38.68,38.71,56100.0,29.1531,29.1607,29.123,29.1456,56100.0
2015-01-02 14:50:00,38.72,38.74,38.68,38.7,76400.0,29.1531,29.1682,29.123,29.1381,76400.0
2015-01-02 14:55:00,38.7,38.71,38.63,38.65,48900.0,29.1381,29.1456,29.0854,29.1004,48900.0
2015-01-02 15:00:00,38.65,38.66,38.61,38.61,71100.0,29.1004,29.1079,29.0703,29.0703,71100.0
2015-01-02 15:05:00,38.62,38.7,38.62,38.66,61900.0,29.0778,29.1381,29.0778,29.1079,61900.0
2015-01-02 15:10:00,38.66,38.67,38.53,38.58,175500.0,29.1079,29.1155,29.0101,29.0477,175500.0
2015-01-02 15:15:00,38.59,38.63,38.58,38.6,69000.0,29.0552,29.0854,29.0477,29.0628,69000.0
2015-01-02 15:20:00,38.61,38.67,38.6,38.66,70800.0,29.0703,29.1155,29.0628,29.1079,70800.0
2015-01-02 15:25:00,38.66,38.68,38.64,38.66,50100.0,29.1079,29.123,29.0929,29.1079,50100.0
2015-01-02 15:30:00,38.66,38.68,38.63,38.65,76700.0,29.1079,29.123,29.0854,29.1004,76700.0
2015-01-02 15:35:00,38.64,38.69,38.62,38.62,108000.0,29.0929,29.1305,29.0778,29.0778,108000.0
2015-01-02 15:40:00,38.63,38.73,38.62,38.7,163400.0,29.0854,29.1607,29.0778,29.1381,163400.0
2015-01-02 15:45:00,38.7,38.81,38.7,38.8,275900.0,29.1381,29.2209,29.1381,29.2134,275900.0
2015-01-02 15:50:00,38.79,38.83,38.75,38.76,264600.0,29.2058,29.2359,29.1757,29.1832,264600.0
2015-01-02 15:55:00,38.76,38.78,38.71,38.71,382200.0,29.1832,29.1983,29.1456,29.1456,382200.0
2015-01-05 09:30:00,38.46,38.59,38.32,38.54,186000.0,28.9574,29.0552,28.852,29.0176,186000.0
2015-01-05 09:35:00,38.54,38.54,38.35,38.38,147800.0,29.0176,29.0176,28.8745,28.8971,147800.0
2015-01-05 09:40:00,38.37,38.42,38.32,38.4,109500.0,28.8896,28.9272,28.852,28.9122,109500.0
2015-01-05 09:45:00,38.4,38.41,38.27,38.28,145900.0,28.9122,28.9197,28.8143,28.8218,145900.0
2015-01-05 09:50:00,38.29,38.32,38.16,38.17,121500.0,28.8294,28.852,28.7315,28.739,121500.0
2015-01-05 09:55:00,38.16,38.18,38.04,38.11,194200.0,28.7315,28.7465,28.6411,28.6938,194200.0
2015-01-05 10:00:00,38.1,38.22,38.07,38.22,164100.0,28.6863,28.7767,28.6637,28.7767,164100.0
2015-01-05 10:05:00,38.21,38.22,38.16,38.22,165400.0,28.7691,28.7767,28.7315,28.7767,165400.0
2015-01-05 10:10:00,38.22,38.23,38.13,38.16,73700.0,28.7767,28.7842,28.7089,28.7315,73700.0
2015-01-05 10:15:00,38.17,38.17,38.08,38.09,70600.0,28.739,28.739,28.6713,28.6788,70600.0
2015-01-05 10:20:00,38.09,38.1,37.97,38.02,220700.0,28.6788,28.6863,28.5884,28.6261,220700.0
2015-01-05 10:25:00,38.02,38.03,37.97,37.98,155300.0,28.6261,28.6336,28.5884,28.596,155300.0
2015-01-05 10:30:00,37.98,37.98,37.87,37.88,271700.0,28.596,28.596,28.5131,28.5207,271700.0
2015-01-05 10:35:00,37.88,37.89,37.81,37.87,181100.0,28.5207,28.5282,28.468,28.5131,181100.0
2015-01-05 10:40:00,37.87,37.87,37.72,37.74,383000.0,28.5131,28.5131,28.4002,28.4153,383000.0
2015-01-05 10:45:00,37.75,37.77,37.69,37.72,402600.0,28.4228,28.4378,28.3776,28.4002,402600.0
2015-01-05 10:50:00,37.72,37.75,37.65,37.67,312400.0,28.4002,28.4228,28.3475,28.3626,312400.0
2015-01-05 10:55:00,37.67,37.69,37.63,37.63,171400.0,28.3626,28.3776,28.3324,28.3324,171400.0
2015-01-05 11:00:00,37.64,37.64,37.55,37.57,178800.0,28.34,28.34,28.2722,28.2873,178800.0
2015-01-05 11:05:00,37.56,37.57,37.51,37.52,269000.0,28.2797,28.2873,28.2421,28.2496,269000.0
2015-01-05 11:10:00,37.52,37.52,37.45,37.49,332000.0,28.2496,28.2496,28.1969,28.227,332000.0
2015-01-05 11:15:00,37.48,37.5,37.36,37.36,292900.0,28.2195,28.2346,28.1292,28.1292,292900.0
2015-01-05 11:20:00,37.37,37.46,37.36,37.41,138900.0,28.1367,28.2044,28.1292,28.1668,138900.0
2015-01-05 11:25:00,37.41,37.44,37.39,37.42,57500.0,28.1668,28.1894,28.1517,28.1743,57500.0
2015-01-05 11:30:00,37.43,37.46,37.38,37.4,139400.0,28.1819,28.2044,28.1442,28.1593,139400.0
2015-01-05 11:35:00,37.41,37.44,37.39,37.42,94000.0,28.1668,28.1894,28.1517,28.1743,94000.0
2015-01-05 11:40:00,37.42,37.5,37.41,37.48,35700.0,28.1743,28.2346,28.1668,28.2195,35700.0
2015-01-05 11:45:00,37.48,37.56,37.48,37.51,79900.0,28.2195,28.2797,28.2195,28.2421,79900.0
2015-01-05 11:50:00,37.52,37.58,37.51,37.55,47400.0,28.2496,28.2948,28.2421,28.2722,47400.0
2015-01-05 11:55:00,37.55,37.57,37.48,37.51,84200.0,28.2722,28.2873,28.2195,28.2421,84200.0
2015-01-05 12:00:00,37.52,37.54,37.49,37.5,50000.0,28.2496,28.2647,28.227,28.2346,50000.0
2015-01-05 12:05:00,37.49,37.53,37.47,37.51,43200.0,28.227,28.2571,28.212,28.2421,43200.0
2015-01-05 12:10:00,37.5,37.53,37.45,37.46,47900.0,28.2346,28.2571,28.1969,28.2044,47900.0
2015-01-05 12:15:00,37.46,37.51,37.45,37.48,86000.0,28.2044,28.2421,28.1969,28.2195,86000.0
2015-01-05 12:20:00,37.48,37.5,37.42,37.42,75300.0,28.2195,28.2346,28.1743,28.1743,75300.0
2015-01-05 12:25:00,37.42,37.44,37.32,37.33,72000.0,28.1743,28.1894,28.099,28.1066,72000.0
2015-01-05 12:30:00,37.34,37.36,37.28,37.29,101400.0,28.1141,28.1292,28.0689,28.0764,101400.0
2015-01-05 12:35:00,37.29,37.35,37.28,37.34,101700.0,28.0764,28.1216,28.0689,28.1141,101700.0
2015-01-05 12:40:00,37.34,37.44,37.33,37.43,54400.0,28.1141,28.1894,28.1066,28.1819,54400.0
2015-01-05 12:45:00,37.43,37.44,37.36,37.37,57400.0,28.1819,28.1894,28.1292,28.1367,57400.0
2015-01-05 12:50:00,37.36,37.38,37.33,37.34,76400.0,28.1292,28.1442,28.1066,28.1141,76400.0
2015-01-05 12:55:00,37.33,37.35,37.25,37.35,62700.0,28.1066,28.1216,28.0463,28.1216,62700.0
2015-01-05 13:00:00,37.34,37.37,37.3,37.35,48400.0,28.1141,28.1367,28.084,28.1216,48400.0
2015-01-05 13:05:00,37.34,37.41,37.32,37.4,44600.0,28.1141,28.1668,28.099,28.1593,44600.0
2015-01-05 13:10:00,37.4,37.4,37.27,37.28,65300.0,28.1593,28.1593,28.0614,28.0689,65300.0
2015-01-05 13:15:00,37.28,37.29,37.24,37.25,29300.0,28.0689,28.0764,28.0388,28.0463,29300.0
2015-01-05 13:20:00,37.24,37.3,37.24,37.25,35200.0,28.0388,28.084,28.0388,28.0463,35200.0
2015-01-05 13:25:00,37.25,37.29,37.23,37.29,47400.0,28.0463,28.0764,28.0313,28.0764,47400.0
2015-01-05 13:30:00,37.29,37.38,37.27,37.37,58400.0,28.0764,28.1442,28.0614,28.1367,58400.0
2015-01-05 13:35:00,37.37,37.42,37.37,37.37,35800.0,28.1367,28.1743,28.1367,28.1367,35800.0
2015-01-05 13:40:00,37.38,37.4,37.27,37.3,88100.0,28.1442,28.1593,28.0614,28.084,88100.0
2015-01-05 13:45:00,37.31,37.39,37.3,37.39,45200.0,28.0915,28.1517,28.084,28.1517,45200.0
2015-01-05 13:50:00,37.39,37.47,37.39,37.44,87600.0,28.1517,28.212,28.1517,28.1894,87600.0
2015-01-05 13:55:00,37.43,37.46,37.36,37.43,57100.0,28.1819,28.2044,28.1292,28.1819,57100.0
2015-01-05 14:00:00,37.43,37.44,37.33,37.35,60900.0,28.1819,28.1894,28.1066,28.1216,60900.0
2015-01-05 14:05:00,37.34,37.46,37.34,37.43,76500.0,28.1141,28.2044,28.1141,28.1819,76500.0
2015-01-05 14:10:00,37.43,37.45,37.36,37.37,38400.0,28.1819,28.1969,28.1292,28.1367,38400.0
2015-01-05 14:15:00,37.36,37.44,37.34,37.36,62400.0,28.1292,28.1894,28.1141,28.1292,62400.0
2015-01-05 14:20:00,37.36,37.43,37.35,37.41,54000.0,28.1292,28.1819,28.1216,28.1668,54000.0
2015-01-05 14:25:00,37.4,37.41,37.31,37.34,54200.0,28.1593,28.1668,28.0915,28.1141,54200.0
2015-01-05 14:30:00,37.35,37.38,37.3,37.3,225100.0,28.1216,28.1442,28.084,28.084,225100.0
2015-01-05 14:35:00,37.31,37.36,37.3,37.33,144800.0,28.0915,28.1292,28.084,28.1066,144800.0
2015-01-05 14:40:00,37.33,37.36,37.26,37.27,93600.0,28.1066,28.1292,28.0539,28.0614,93600.0
2015-01-05 14:45:00,37.27,37.31,37.26,37.29,87300.0,28.0614,28.0915,28.0539,28.0764,87300.0
2015-01-05 14:50:00,37.28,37.28,37.17,37.22,106200.0,28.0689,28.0689,27.9861,28.0237,106200.0
2015-01-05 14:55:00,37.22,37.33,37.21,37.32,154000.0,28.0237,28.1066,28.0162,28.099,154000.0
2015-01-05 15:00:00,37.31,37.33,37.27,37.3,106200.0,28.0915,28.1066,28.0614,28.084,106200.0
2015-01-05 15:05:00,37.3,37.41,37.29,37.36,215300.0,28.084,28.1668,28.0764,28.1292,215300.0
2015-01-05 15:10:00,37.36,37.43,37.35,37.4,138400.0,28.1292,28.1819,28.1216,28.1593,138400.0
2015-01-05 15:15:00,37.4,37.42,37.36,37.42,110700.0,28.1593,28.1743,28.1292,28.1743,110700.0
2015-01-05 15:20:00,37.41,37.45,37.37,37.44,234400.0,28.1668,28.1969,28.1367,28.1894,234400.0
2015-01-05 15:25:00,37.43,37.44,37.38,37.38,128500.0,28.1819,28.1894,28.1442,28.1442,128500.0
2015-01-05 15:30:00,37.39,37.43,37.36,37.4,151800.0,28.1517,28.1819,28.1292,28.1593,151800.0
2015-01-05 15:35:00,37.4,37.48,37.36,37.48,241400.0,28.1593,28.2195,28.1292,28.2195,241400.0
2015-01-05 15:40:00,37.48,37.52,37.41,37.5,334000.0,28.2195,28.2496,28.1668,28.2346,334000.0
2015-01-05 15:45:00,37.5,37.58,37.47,37.58,379800.0,28.2346,28.2948,28.212,28.2948,379800.0
2015-01-05 15:50:00,37.58,37.68,37.55,37.64,476900.0,28.2948,28.3701,28.2722,28.34,476900.0
2015-01-05 15:55:00,37.65,37.66,37.47,37.49,688100.0,28.3475,28.355,28.212,28.227,688100.0
2015-01-06 09:30:00,37.47,37.54,37.34,37.48,301400.0,28.212,28.2647,28.1141,28.2195,301400.0
2015-01-06 09:35:00,37.48,37.52,37.38,37.39,180600.0,28.2195,28.2496,28.1442,28.1517,180600.0
2015-01-06 09:40:00,37.38,37.38,37.1,37.21,196900.0,28.1442,28.1442,27.9334,28.0162,196900.0
2015-01-06 09:45:00,37.21,37.21,37.07,37.2,138500.0,28.0162,28.0162,27.9108,28.0087,138500.0
2015-01-06 09:50:00,37.21,37.27,37.15,37.23,233100.0,28.0162,28.0614,27.971,28.0313,233100.0
2015-01-06 09:55:00,37.23,37.24,37.09,37.09,297900.0,28.0313,28.0388,27.9259,27.9259,297900.0
2015-01-06 10:00:00,37.09,37.1,37.01,37.03,260700.0,27.9259,27.9334,27.8656,27.8807,260700.0
2015-01-06 10:05:00,37.02,37.06,36.85,36.91,473900.0,27.8732,27.9033,27.7452,27.7903,473900.0
2015-01-06 10:10:00,36.91,37.05,36.9,36.96,196900.0,27.7903,27.8957,27.7828,27.828,196900.0
2015-01-06 10:15:00,36.96,37.01,36.9,36.93,358400.0,27.828,27.8656,27.7828,27.8054,358400.0
2015-01-06 10:20:00,36.93,37.02,36.92,36.96,208700.0,27.8054,27.8732,27.7979,27.828,208700.0
2015-01-06 10:25:00,36.96,37.04,36.94,37.01,227600.0,27.828,27.8882,27.8129,27.8656,227600.0
2015-01-06 10:30:00,37.01,37.01,36.88,36.89,215500.0,27.8656,27.8656,27.7677,27.7753,215500.0
2015-01-06 10:35:00,36.89,36.9,36.81,36.81,134400.0,27.7753,27.7828,27.715,27.715,134400.0
2015-01-06 10:40:00,36.81,36.88,36.72,36.73,198400.0,27.715,27.7677,27.6473,27.6548,198400.0
2015-01-06 10:45:00,36.73,36.75,36.57,36.62,420300.0,27.6548,27.6699,27.5343,27.572,420300.0
2015-01-06 10:50:00,36.63,36.75,36.59,36.74,197700.0,27.5795,27.6699,27.5494,27.6623,197700.0
2015-01-06 10:55:00,36.74,36.74,36.6,36.6,142600.0,27.6623,27.6623,27.5569,27.5569,142600.0
2015-01-06 11:00:00,36.61,36.73,36.46,36.61,347200.0,27.5645,27.6548,27.4515,27.5645,347200.0
2015-01-06 11:05:00,36.6,36.67,36.57,36.62,165500.0,27.5569,27.6096,27.5343,27.572,165500.0
2015-01-06 11:10:00,36.62,36.66,36.59,36.65,103900.0,27.572,27.6021,27.5494,27.5946,103900.0
2015-01-06 11:15:00,36.65,36.65,36.53,36.56,108600.0,27.5946,27.5946,27.5042,27.5268,108600.0
2015-01-06 11:20:00,36.56,36.56,36.47,36.49,189800.0,27.5268,27.5268,27.4591,27.4741,189800.0
2015-01-06 11:25:00,36.49,36.5,36.42,36.45,95800.0,27.4741,27.4816,27.4214,27.444,95800.0
2015-01-06 11:30:00,36.46,36.52,36.4,36.45,96300.0,27.4515,27.4967,27.4063,27.444,96300.0
2015-01-06 11:35:00,36.45,36.45,36.33,36.35,119700.0,27.444,27.444,27.3536,27.3687,119700.0
2015-01-06 11:40:00,36.35,36.4,36.29,36.29,91900.0,27.3687,27.4063,27.3235,27.3235,91900.0
2015-01-06 11:45:00,36.29,36.43,36.29,36.38,96200.0,27.3235,27.4289,27.3235,27.3913,96200.0
2015-01-06 11:50:00,36.38,36.41,36.29,36.32,123400.0,27.3913,27.4139,27.3235,27.3461,123400.0
2015-01-06 11:55:00,36.32,36.45,36.31,36.41,168800.0,27.3461,27.444,27.3386,27.4139,168800.0
2015-01-06 12:00:00,36.42,36.44,36.26,36.26,124300.0,27.4214,27.4365,27.3009,27.3009,124300.0
2015-01-06 12:05:00,36.26,36.29,36.17,36.28,190000.0,27.3009,27.3235,27.2332,27.316,190000.0
2015-01-06 12:10:00,36.28,36.34,36.21,36.34,71000.0,27.316,27.3612,27.2633,27.3612,71000.0
2015-01-06 12:15:00,36.34,36.39,36.3,36.34,63500.0,27.3612,27.3988,27.3311,27.3612,63500.0
2015-01-06 12:20:00,36.33,36.39,36.31,36.33,94800.0,27.3536,27.3988,27.3386,27.3536,94800.0
2015-01-06 12:25:00,36.33,36.46,36.33,36.4,79600.0,27.3536,27.4515,27.3536,27.4063,79600.0
2015-01-06 12:30:00,36.39,36.41,36.35,36.4,54600.0,27.3988,27.4139,27.3687,27.4063,54600.0
2015-01-06 12:35:00,36.4,36.47,36.39,36.42,76200.0,27.4063,27.4591,27.3988,27.4214,76200.0
2015-01-06 12:40:00,36.42,36.45,36.4,36.4,82800.0,27.4214,27.444,27.4063,27.4063,82800.0
2015-01-06 12:45:00,36.39,36.4,36.3,36.35,167700.0,27.3988,27.4063,27.3311,27.3687,167700.0
2015-01-06 12:50:00,36.34,36.42,36.34,36.4,66700.0,27.3612,27.4214,27.3612,27.4063,66700.0
2015-01-06 12:55:00,36.41,36.49,36.4,36.41,80200.0,27.4139,27.4741,27.4063,27.4139,80200.0
2015-01-06 13:00:00,36.42,36.44,36.33,36.34,142500.0,27.4214,27.4365,27.3536,27.3612,142500.0
2015-01-06 13:05:00,36.34,36.34,36.19,36.19,97600.0,27.3612,27.3612,27.2482,27.2482,97600.0
2015-01-06 13:10:00,36.19,36.26,36.16,36.2,139600.0,27.2482,27.3009,27.2256,27.2558,139600.0
2015-01-06 13:15:00,36.2,36.2,36.09,36.1,178700.0,27.2558,27.2558,27.1729,27.1805,178700.0
2015-01-06 13:20:00,36.1,36.14,36.07,36.09,127600.0,27.1805,27.2106,27.1579,27.1729,127600.0
2015-01-06 13:25:00,36.09,36.18,36.07,36.13,166000.0,27.1729,27.2407,27.1579,27.2031,166000.0
2015-01-06 13:30:00,36.13,36.17,36.07,36.11,217100.0,27.2031,27.2332,27.1579,27.188,217100.0
2015-01-06 13:35:00,36.12,36.2,36.11,36.19,117400.0,27.1955,27.2558,27.188,27.2482,117400.0
2015-01-06 13:40:00,36.18,36.19,36.06,36.07,92000.0,27.2407,27.2482,27.1504,27.1579,92000.0
2015-01-06 13:45:00,36.08,36.15,36.07,36.11,87000.0,27.1654,27.2181,27.1579,27.188,87000.0
2015-01-06 13:50:00,36.12,36.15,36.08,36.11,149800.0,27.1955,27.2181,27.1654,27.188,149800.0
2015-01-06 13:55:00,36.12,36.24,36.08,36.24,94500.0,27.1955,27.2859,27.1654,27.2859,94500.0
2015-01-06 14:00:00,36.23,36.35,36.22,36.31,147800.0,27.2783,27.3687,27.2708,27.3386,147800.0
2015-01-06 14:05:00,36.31,36.39,36.28,36.36,135500.0,27.3386,27.3988,27.316,27.3762,135500.0
2015-01-06 14:10:00,36.36,36.38,36.25,36.26,167600.0,27.3762,27.3913,27.2934,27.3009,167600.0
2015-01-06 14:15:00,36.26,36.26,36.21,36.21,107800.0,27.3009,27.3009,27.2633,27.2633,107800.0
2015-01-06 14:20:00,36.21,36.3,36.21,36.25,92300.0,27.2633,27.3311,27.2633,27.2934,92300.0
2015-01-06 14:25:00,36.24,36.33,36.2,36.32,146000.0,27.2859,27.3536,27.2558,27.3461,146000.0
2015-01-06 14:30:00,36.33,36.37,36.23,36.23,242200.0,27.3536,27.3838,27.2783,27.2783,242200.0
2015-01-06 14:35:00,36.24,36.27,36.2,36.23,225700.0,27.2859,27.3085,27.2558,27.2783,225700.0
2015-01-06 14:40:00,36.23,36.32,36.19,36.32,234900.0,27.2783,27.3461,27.2482,27.3461,234900.0
2015-01-06 14:45:00,36.32,36.46,36.31,36.45,294500.0,27.3461,27.4515,27.3386,27.444,294500.0
2015-01-06 14:50:00,36.45,36.52,36.41,36.49,267300.0,27.444,27.4967,27.4139,27.4741,267300.0
2015-01-06 14:55:00,36.49,36.49,36.37,36.4,192200.0,27.4741,27.4741,27.3838,27.4063,192200.0
2015-01-06 15:00:00,36.4,36.47,36.36,36.41,178400.0,27.4063,27.4591,27.3762,27.4139,178400.0
2015-01-06 15:05:00,36.41,36.41,36.35,36.39,177000.0,27.4139,27.4139,27.3687,27.3988,177000.0
2015-01-06 15:10:00,36.39,36.52,36.38,36.51,108900.0,27.3988,27.4967,27.3913,27.4892,108900.0
2015-01-06 15:15:00,36.5,36.56,36.48,36.55,156700.0,27.4816,27.5268,27.4666,27.5193,156700.0
2015-01-06 15:20:00,36.54,36.65,36.49,36.57,186400.0,27.5118,27.5946,27.4741,27.5343,186400.0
2015-01-06 15:25:00,36.57,36.64,36.53,36.63,171400.0,27.5343,27.587,27.5042,27.5795,171400.0
2015-01-06 15:30:00,36.62,36.66,36.56,36.58,385600.0,27.572,27.6021,27.5268,27.5419,385600.0
2015-01-06 15:35:00,36.58,36.61,36.49,36.49,266000.0,27.5419,27.5645,27.4741,27.4741,266000.0
2015-01-06 15:40:00,36.49,36.59,36.47,36.58,229900.0,27.4741,27.5494,27.4591,27.5419,229900.0
2015-01-06 15:45:00,36.57,36.67,36.57,36.6,418300.0,27.5343,27.6096,27.5343,27.5569,418300.0
2015-01-06 15:50:00,36.6,36.63,36.56,36.57,518000.0,27.5569,27.5795,27.5268,27.5343,518000.0
2015-01-06 15:55:00,36.56,36.57,36.4,36.4,541900.0,27.5268,27.5343,27.4063,27.4063,541900.0
2015-01-07 09:30:00,36.93,36.96,36.71,36.81,259500.0,27.8054,27.828,27.6398,27.715,259500.0
2015-01-07 09:35:00,36.81,36.87,36.69,36.7,185000.0,27.715,27.7602,27.6247,27.6322,185000.0
2015-01-07 09:40:00,36.69,36.86,36.67,36.86,134300.0,27.6247,27.7527,27.6096,27.7527,134300.0
2015-01-07 09:45:00,36.86,36.86,36.72,36.76,181700.0,27.7527,27.7527,27.6473,27.6774,181700.0
2015-01-07 09:50:00,36.77,36.81,36.72,36.76,146200.0,27.6849,27.715,27.6473,27.6774,146200.0
2015-01-07 09:55:00,36.75,36.79,36.72,36.79,99200.0,27.6699,27.7,27.6473,27.7,99200.0
2015-01-07 10:00:00,36.79,36.87,36.77,36.87,162600.0,27.7,27.7602,27.6849,27.7602,162600.0
2015-01-07 10:05:00,36.86,36.89,36.78,36.82,136100.0,27.7527,27.7753,27.6925,27.7226,136100.0
2015-01-07 10:10:00,36.82,36.82,36.67,36.69,143000.0,27.7226,27.7226,27.6096,27.6247,143000.0
2015-01-07 10:15:00,36.69,36.79,36.68,36.77,107000.0,27.6247,27.7,27.6172,27.6849,107000.0
2015-01-07 10:20:00,36.77,36.79,36.75,36.76,87300.0,27.6849,27.7,27.6699,27.6774,87300.0
2015-01-07 10:25:00,36.75,36.76,36.68,36.74,95600.0,27.6699,27.6774,27.6172,27.6623,95600.0
2015-01-07 10:30:00,36.73,36.74,36.63,36.64,162200.0,27.6548,27.6623,27.5795,27.587,162200.0
2015-01-07 10:35:00,36.65,36.74,36.64,36.7,83500.0,27.5946,27.6623,27.587,27.6322,83500.0
2015-01-07 10:40:00,36.7,36.71,36.63,36.68,127300.0,27.6322,27.6398,27.5795,27.6172,127300.0
2015-01-07 10:45:00,36.69,36.77,36.69,36.77,56500.0,27.6247,27.6849,27.6247,27.6849,56500.0
2015-01-07 10:50:00,36.77,36.84,36.77,36.82,52500.0,27.6849,27.7376,27.6849,27.7226,52500.0
2015-01-07 10:55:00,36.83,36.85,36.76,36.77,82800.0,27.7301,27.7452,27.6774,27.6849,82800.0
2015-01-07 11:00:00,36.77,36.82,36.74,36.76,107400.0,27.6849,27.7226,27.6623,27.6774,107400.0
2015-01-07 11:05:00,36.75,36.78,36.7,36.71,97100.0,27.6699,27.6925,27.6322,27.6398,97100.0
2015-01-07 11:10:00,36.71,36.73,36.68,36.69,73000.0,27.6398,27.6548,27.6172,27.6247,73000.0
2015-01-07 11:15:00,36.69,36.76,36.67,36.7,48400.0,27.6247,27.6774,27.6096,27.6322,48400.0
2015-01-07 11:20:00,36.69,36.7,36.65,36.65,258800.0,27.6247,27.6322,27.5946,27.5946,258800.0
2015-01-07 11:25:00,36.66,36.66,36.6,36.61,155700.0,27.6021,27.6021,27.5569,27.5645,155700.0
2015-01-07 11:30:00,36.61,36.76,36.6,36.75,77800.0,27.5645,27.6774,27.5569,27.6699,77800.0
2015-01-07 11:35:00,36.75,36.76,36.71,36.74,42000.0,27.6699,27.6774,27.6398,27.6623,42000.0
2015-01-07 11:40:00,36.74,36.75,36.7,36.72,111700.0,27.6623,27.6699,27.6322,27.6473,111700.0
2015-01-07 11:45:00,36.71,36.72,36.66,36.72,79800.0,27.6398,27.6473,27.6021,27.6473,79800.0
2015-01-07 11:50:00,36.71,36.78,36.66,36.78,102900.0,27.6398,27.6925,27.6021,27.6925,102900.0
2015-01-07 11:55:00,36.79,36.88,36.78,36.84,57000.0,27.7,27.7677,27.6925,27.7376,57000.0
2015-01-07 12:00:00,36.85,36.94,36.85,36.88,71500.0,27.7452,27.8129,27.7452,27.7677,71500.0
2015-01-07 12:05:00,36.89,37.01,36.86,36.95,119500.0,27.7753,27.8656,27.7527,27.8205,119500.0
2015-01-07 12:10:00,36.95,36.95,36.82,36.82,67100.0,27.8205,27.8205,27.7226,27.7226,67100.0
2015-01-07 12:15:00,36.82,36.89,36.81,36.88,196100.0,27.7226,27.7753,27.715,27.7677,196100.0
2015-01-07 12:20:00,36.88,36.94,36.87,36.89,79400.0,27.7677,27.8129,27.7602,27.7753,79400.0
2015-01-07 12:25:00,36.9,36.95,36.89,36.92,52800.0,27.7828,27.8205,27.7753,27.7979,52800.0
2015-01-07 12:30:00,36.93,36.95,36.83,36.83,47200.0,27.8054,27.8205,27.7301,27.7301,47200.0
2015-01-07 12:35:00,36.83,36.86,36.83,36.85,35000.0,27.7301,27.7527,27.7301,27.7452,35000.0
2015-01-07 12:40:00,36.86,36.87,36.81,36.85,34900.0,27.7527,27.7602,27.715,27.7452,34900.0
2015-01-07 12:45:00,36.84,36.84,36.8,36.83,30300.0,27.7376,27.7376,27.7075,27.7301,30300.0
2015-01-07 12:50:00,36.84,36.84,36.8,36.81,73700.0,27.7376,27.7376,27.7075,27.715,73700.0
2015-01-07 12:55:00,36.81,36.81,36.77,36.77,33800.0,27.715,27.715,27.6849,27.6849,33800.0
2015-01-07 13:00:00,36.78,36.81,36.73,36.74,68400.0,27.6925,27.715,27.6548,27.6623,68400.0
2015-01-07 13:05:00,36.74,36.77,36.72,36.72,39200.0,27.6623,27.6849,27.6473,27.6473,39200.0
2015-01-07 13:10:00,36.72,36.73,36.69,36.69,26300.0,27.6473,27.6548,27.6247,27.6247,26300.0
2015-01-07 13:15:00,36.69,36.76,36.69,36.74,35200.0,27.6247,27.6774,27.6247,27.6623,35200.0
2015-01-07 13:20:00,36.74,36.75,36.61,36.63,52800.0,27.6623,27.6699,27.5645,27.5795,52800.0
2015-01-07 13:25:00,36.63,36.66,36.61,36.63,24900.0,27.5795,27.6021,27.5645,27.5795,24900.0
2015-01-07 13:30:00,36.64,36.7,36.62,36.7,42300.0,27.587,27.6322,27.572,27.6322,42300.0
2015-01-07 13:35:00,36.7,36.75,36.69,36.74,56300.0,27.6322,27.6699,27.6247,27.6623,56300.0
2015-01-07 13:40:00,36.74,36.77,36.73,36.77,27800.0,27.6623,27.6849,27.6548,27.6849,27800.0
2015-01-07 13:45:00,36.76,36.86,36.75,36.86,75100.0,27.6774,27.7527,27.6699,27.7527,75100.0
2015-01-07 13:50:00,36.86,36.88,36.82,36.88,59800.0,27.7527,27.7677,27.7226,27.7677,59800.0
2015-01-07 13:55:00,36.87,36.9,36.86,36.87,35700.0,27.7602,27.7828,27.7527,27.7602,35700.0
2015-01-07 14:00:00,36.88,36.98,36.79,36.97,218900.0,27.7677,27.843,27.7,27.8355,218900.0
2015-01-07 14:05:00,36.97,37.02,36.9,37.0,66700.0,27.8355,27.8732,27.7828,27.8581,66700.0
2015-01-07 14:10:00,37.01,37.04,36.93,36.99,95500.0,27.8656,27.8882,27.8054,27.8506,95500.0
2015-01-07 14:15:00,36.99,37.04,36.95,36.96,91700.0,27.8506,27.8882,27.8205,27.828,91700.0
2015-01-07 14:20:00,36.97,37.03,36.95,36.95,206900.0,27.8355,27.8807,27.8205,27.8205,206900.0
2015-01-07 14:25:00,36.95,37.0,36.93,36.96,87300.0,27.8205,27.8581,27.8054,27.828,87300.0
2015-01-07 14:30:00,36.97,37.03,36.96,37.03,125000.0,27.8355,27.8807,27.828,27.8807,125000.0
2015-01-07 14:35:00,37.04,37.05,36.95,36.97,114000.0,27.8882,27.8957,27.8205,27.8355,114000.0
2015-01-07 14:40:00,36.97,36.98,36.9,36.93,104100.0,27.8355,27.843,27.7828,27.8054,104100.0
2015-01-07 14:45:00,36.92,36.97,36.89,36.95,82700.0,27.7979,27.8355,27.7753,27.8205,82700.0
2015-01-07 14:50:00,36.96,36.97,36.86,36.86,85000.0,27.828,27.8355,27.7527,27.7527,85000.0
2015-01-07 14:55:00,36.87,36.87,36.77,36.77,133200.0,27.7602,27.7602,27.6849,27.6849,133200.0
2015-01-07 15:00:00,36.77,36.84,36.77,36.77,97400.0,27.6849,27.7376,27.6849,27.6849,97400.0
2015-01-07 15:05:00,36.77,36.83,36.76,36.82,168700.0,27.6849,27.7301,27.6774,27.7226,168700.0
2015-01-07 15:10:00,36.82,36.82,36.76,36.78,119500.0,27.7226,27.7226,27.6774,27.6925,119500.0
2015-01-07 15:15:00,36.78,36.88,36.71,36.86,142300.0,27.6925,27.7677,27.6398,27.7527,142300.0
2015-01-07 15:20:00,36.86,36.87,36.79,36.79,161300.0,27.7527,27.7602,27.7,27.7,161300.0
2015-01-07 15:25:00,36.79,36.84,36.77,36.84,130800.0,27.7,27.7376,27.6849,27.7376,130800.0
2015-01-07 15:30:00,36.83,36.86,36.78,36.81,246100.0,27.7301,27.7527,27.6925,27.715,246100.0
2015-01-07 15:35:00,36.81,36.84,36.77,36.8,143100.0,27.715,27.7376,27.6849,27.7075,143100.0
2015-01-07 15:40:00,36.8,36.89,36.8,36.88,240600.0,27.7075,27.7753,27.7075,27.7677,240600.0
2015-01-07 15:45:00,36.89,36.93,36.85,36.93,231400.0,27.7753,27.8054,27.7452,27.8054,231400.0
2015-01-07 15:50:00,36.93,36.95,36.89,36.91,287100.0,27.8054,27.8205,27.7753,27.7903,287100.0
2015-01-07 15:55:00,36.91,36.95,36.88,36.93,599100.0,27.7903,27.8205,27.7677,27.8054,599100.0
2015-01-08 09:30:00,37.29,37.45,37.29,37.45,256300.0,28.0764,28.1969,28.0764,28.1969,256300.0
2015-01-08 09:35:00,37.45,37.48,37.35,37.4,126700.0,28.1969,28.2195,28.1216,28.1593,126700.0
2015-01-08 09:40:00,37.4,37.51,37.38,37.47,359100.0,28.1593,28.2421,28.1442,28.212,359100.0
2015-01-08 09:45:00,37.47,37.51,37.44,37.47,167400.0,28.212,28.2421,28.1894,28.212,167400.0
2015-01-08 09:50:00,37.47,37.5,37.46,37.48,92000.0,28.212,28.2346,28.2044,28.2195,92000.0
2015-01-08 09:55:00,37.48,37.52,37.47,37.52,80300.0,28.2195,28.2496,28.212,28.2496,80300.0
2015-01-08 10:00:00,37.53,37.64,37.53,37.62,130000.0,28.2571,28.34,28.2571,28.3249,130000.0
2015-01-08 10:05:00,37.62,37.67,37.59,37.66,115400.0,28.3249,28.3626,28.3023,28.355,115400.0
2015-01-08 10:10:00,37.66,37.69,37.62,37.68,286800.0,28.355,28.3776,28.3249,28.3701,286800.0
2015-01-08 10:15:00,37.69,37.7,37.59,37.61,82000.0,28.3776,28.3851,28.3023,28.3174,82000.0
2015-01-08 10:20:00,37.61,37.63,37.54,37.57,81900.0,28.3174,28.3324,28.2647,28.2873,81900.0
2015-01-08 10:25:00,37.56,37.57,37.46,37.47,77500.0,28.2797,28.2873,28.2044,28.212,77500.0
2015-01-08 10:30:00,37.48,37.53,37.48,37.52,112200.0,28.2195,28.2571,28.2195,28.2496,112200.0
2015-01-08 10:35:00,37.52,37.54,37.49,37.52,113900.0,28.2496,28.2647,28.227,28.2496,113900.0
2015-01-08 10:40:00,37.53,37.59,37.5,37.58,73700.0,28.2571,28.3023,28.2346,28.2948,73700.0
2015-01-08 10:45:00,37.58,37.62,37.52,37.52,88700.0,28.2948,28.3249,28.2496,28.2496,88700.0
2015-01-08 10:50:00,37.52,37.61,37.52,37.61,48100.0,28.2496,28.3174,28.2496,28.3174,48100.0
2015-01-08 10:55:00,37.6,37.67,37.59,37.66,63600.0,28.3099,28.3626,28.3023,28.355,63600.0
2015-01-08 11:00:00,37.66,37.7,37.66,37.68,60100.0,28.355,28.3851,28.355,28.3701,60100.0
2015-01-08 11:05:00,37.68,37.76,37.68,37.69,60900.0,28.3701,28.4303,28.3701,28.3776,60900.0
2015-01-08 11:10:00,37.69,37.7,37.6,37.64,40500.0,28.3776,28.3851,28.3099,28.34,40500.0
2015-01-08 11:15:00,37.63,37.67,37.61,37.66,39000.0,28.3324,28.3626,28.3174,28.355,39000.0
2015-01-08 11:20:00,37.66,37.67,37.59,37.59,38200.0,28.355,28.3626,28.3023,28.3023,38200.0
2015-01-08 11:25:00,37.59,37.59,37.55,37.56,29300.0,28.3023,28.3023,28.2722,28.2797,29300.0
2015-01-08 11:30:00,37.57,37.59,37.55,37.55,29800.0,28.2873,28.3023,28.2722,28.2722,29800.0
2015-01-08 11:35:00,37.55,37.6,37.51,37.59,29500.0,28.2722,28.3099,28.2421,28.3023,29500.0
2015-01-08 11:40:00,37.6,37.61,37.55,37.57,32800.0,28.3099,28.3174,28.2722,28.2873,32800.0
2015-01-08 11:45:00,37.57,37.62,37.57,37.58,30900.0,28.2873,28.3249,28.2873,28.2948,30900.0
2015-01-08 11:50:00,37.58,37.59,37.53,37.56,40600.0,28.2948,28.3023,28.2571,28.2797,40600.0
2015-01-08 11:55:00,37.57,37.57,37.53,37.55,25600.0,28.2873,28.2873,28.2571,28.2722,25600.0
2015-01-08 12:00:00,37.55,37.58,37.54,37.56,74100.0,28.2722,28.2948,28.2647,28.2797,74100.0
2015-01-08 12:05:00,37.56,37.58,37.53,37.53,30300.0,28.2797,28.2948,28.2571,28.2571,30300.0
2015-01-08 12:10:00,37.54,37.54,37.46,37.49,39800.0,28.2647,28.2647,28.2044,28.227,39800.0
2015-01-08 12:15:00,37.48,37.48,37.46,37.46,25900.0,28.2195,28.2195,28.2044,28.2044,25900.0
2015-01-08 12:20:00,37.46,37.46,37.42,37.44,40400.0,28.2044,28.2044,28.1743,28.1894,40400.0
2015-01-08 12:25:00,37.44,37.48,37.43,37.47,50500.0,28.1894,28.2195,28.1819,28.212,50500.0
2015-01-08 12:30:00,37.47,37.49,37.43,37.45,46600.0,28.212,28.227,28.1819,28.1969,46600.0
2015-01-08 12:35:00,37.44,37.47,37.44,37.47,20500.0,28.1894,28.212,28.1894,28.212,20500.0
2015-01-08 12:40:00,37.47,37.52,37.46,37.52,62300.0,28.212,28.2496,28.2044,28.2496,62300.0
2015-01-08 12:45:00,37.53,37.54,37.47,37.49,67600.0,28.2571,28.2647,28.212,28.227,67600.0
2015-01-08 12:50:00,37.49,37.52,37.48,37.49,27700.0,28.227,28.2496,28.2195,28.227,27700.0
2015-01-08 12:55:00,37.49,37.53,37.48,37.53,20900.0,28.227,28.2571,28.2195,28.2571,20900.0
2015-01-08 13:00:00,37.52,37.53,37.47,37.49,41800.0,28.2496,28.2571,28.212,28.227,41800.0
2015-01-08 13:05:00,37.48,37.6,37.48,37.59,67800.0,28.2195,28.3099,28.2195,28.3023,67800.0
2015-01-08 13:10:00,37.59,37.6,37.55,37.57,68500.0,28.3023,28.3099,28.2722,28.2873,68500.0
2015-01-08 13:15:00,37.57,37.6,37.56,37.59,52200.0,28.2873,28.3099,28.2797,28.3023,52200.0
2015-01-08 13:20:00,37.58,37.6,37.57,37.58,25000.0,28.2948,28.3099,28.2873,28.2948,25000.0
2015-01-08 13:25:00,37.58,37.6,37.56,37.6,47300.0,28.2948,28.3099,28.2797,28.3099,47300.0
2015-01-08 13:30:00,37.59,37.61,37.55,37.56,45000.0,28.3023,28.3174,28.2722,28.2797,45000.0
2015-01-08 13:35:00,37.55,37.56,37.54,37.55,56300.0,28.2722,28.2797,28.2647,28.2722,56300.0
2015-01-08 13:40:00,37.55,37.59,37.55,37.59,30400.0,28.2722,28.3023,28.2722,28.3023,30400.0
2015-01-08 13:45:00,37.58,37.59,37.53,37.54,68700.0,28.2948,28.3023,28.2571,28.2647,68700.0
2015-01-08 13:50:00,37.54,37.57,37.53,37.56,38700.0,28.2647,28.2873,28.2571,28.2797,38700.0
2015-01-08 13:55:00,37.56,37.58,37.46,37.49,86900.0,28.2797,28.2948,28.2044,28.227,86900.0
2015-01-08 14:00:00,37.48,37.49,37.43,37.43,52000.0,28.2195,28.227,28.1819,28.1819,52000.0
2015-01-08 14:05:00,37.43,37.49,37.43,37.47,95900.0,28.1819,28.227,28.1819,28.212,95900.0
2015-01-08 14:10:00,37.47,37.49,37.43,37.44,28900.0,28.212,28.227,28.1819,28.1894,28900.0
2015-01-08 14:15:00,37.45,37.5,37.44,37.47,120400.0,28.1969,28.2346,28.1894,28.212,120400.0
2015-01-08 14:20:00,37.47,37.52,37.46,37.51,75000.0,28.212,28.2496,28.2044,28.2421,75000.0
2015-01-08 14:25:00,37.51,37.57,37.5,37.57,56800.0,28.2421,28.2873,28.2346,28.2873,56800.0
2015-01-08 14:30:00,37.56,37.64,37.56,37.6,89800.0,28.2797,28.34,28.2797,28.3099,89800.0
2015-01-08 14:35:00,37.6,37.61,37.58,37.61,173700.0,28.3099,28.3174,28.2948,28.3174,173700.0
2015-01-08 14:40:00,37.61,37.65,37.6,37.62,121900.0,28.3174,28.3475,28.3099,28.3249,121900.0
2015-01-08 14:45:00,37.62,37.62,37.58,37.58,36900.0,28.3249,28.3249,28.2948,28.2948,36900.0
2015-01-08 14:50:00,37.59,37.59,37.56,37.57,47400.0,28.3023,28.3023,28.2797,28.2873,47400.0
2015-01-08 14:55:00,37.57,37.57,37.52,37.52,69600.0,28.2873,28.2873,28.2496,28.2496,69600.0
2015-01-08 15:00:00,37.52,37.57,37.52,37.54,123900.0,28.2496,28.2873,28.2496,28.2647,123900.0
2015-01-08 15:05:00,37.53,37.53,37.51,37.52,71600.0,28.2571,28.2571,28.2421,28.2496,71600.0
2015-01-08 15:10:00,37.52,37.55,37.51,37.52,138700.0,28.2496,28.2722,28.2421,28.2496,138700.0
2015-01-08 15:15:00,37.52,37.54,37.5,37.54,245800.0,28.2496,28.2647,28.2346,28.2647,245800.0
2015-01-08 15:20:00,37.54,37.56,37.52,37.55,69000.0,28.2647,28.2797,28.2496,28.2722,69000.0
2015-01-08 15:25:00,37.56,37.56,37.54,37.55,136100.0,28.2797,28.2797,28.2647,28.2722,136100.0
2015-01-08 15:30:00,37.56,37.56,37.5,37.52,129200.0,28.2797,28.2797,28.2346,28.2496,129200.0
2015-01-08 15:35:00,37.52,37.54,37.47,37.49,144500.0,28.2496,28.2647,28.212,28.227,144500.0
2015-01-08 15:40:00,37.48,37.49,37.44,37.45,132800.0,28.2195,28.227,28.1894,28.1969,132800.0
2015-01-08 15:45:00,37.45,37.45,37.42,37.42,200800.0,28.1969,28.1969,28.1743,28.1743,200800.0
2015-01-08 15:50:00,37.43,37.43,37.38,37.42,300100.0,28.1819,28.1819,28.1442,28.1743,300100.0
2015-01-08 15:55:00,37.43,37.49,37.41,37.47,454800.0,28.1819,28.227,28.1668,28.212,454800.0
2015-01-09 09:30:00,37.6,37.61,37.24,37.25,155100.0,28.3099,28.3174,28.0388,28.0463,155100.0
2015-01-09 09:35:00,37.24,37.34,37.21,37.29,111000.0,28.0388,28.1141,28.0162,28.0764,111000.0
2015-01-09 09:40:00,37.29,37.37,37.27,37.31,82800.0,28.0764,28.1367,28.0614,28.0915,82800.0
2015-01-09 09:45:00,37.31,37.34,37.11,37.13,172300.0,28.0915,28.1141,27.9409,27.956,172300.0
2015-01-09 09:50:00,37.13,37.16,37.08,37.13,87900.0,27.956,27.9786,27.9183,27.956,87900.0
2015-01-09 09:55:00,37.13,37.13,36.92,37.0,254500.0,27.956,27.956,27.7979,27.8581,254500.0
2015-01-09 10:00:00,36.99,37.01,36.93,36.95,138100.0,27.8506,27.8656,27.8054,27.8205,138100.0
2015-01-09 10:05:00,36.95,36.99,36.93,36.99,99100.0,27.8205,27.8506,27.8054,27.8506,99100.0
2015-01-09 10:10:00,36.99,37.06,36.97,37.0,111800.0,27.8506,27.9033,27.8355,27.8581,111800.0
2015-01-09 10:15:00,37.0,37.03,36.93,36.95,93700.0,27.8581,27.8807,27.8054,27.8205,93700.0
2015-01-09 10:20:00,36.95,36.98,36.92,36.93,82500.0,27.8205,27.843,27.7979,27.8054,82500.0
2015-01-09 10:25:00,36.93,36.94,36.83,36.88,94000.0,27.8054,27.8129,27.7301,27.7677,94000.0
2015-01-09 10:30:00,36.87,36.87,36.74,36.79,174100.0,27.7602,27.7602,27.6623,27.7,174100.0
2015-01-09 10:35:00,36.8,36.86,36.78,36.84,113900.0,27.7075,27.7527,27.6925,27.7376,113900.0
2015-01-09 10:40:00,36.83,36.86,36.78,36.83,135600.0,27.7301,27.7527,27.6925,27.7301,135600.0
2015-01-09 10:45:00,36.84,36.97,36.83,36.94,117200.0,27.7376,27.8355,27.7301,27.8129,117200.0
2015-01-09 10:50:00,36.94,36.97,36.91,36.91,64200.0,27.8129,27.8355,27.7903,27.7903,64200.0
2015-01-09 10:55:00,36.91,36.98,36.88,36.9,84800.0,27.7903,27.843,27.7677,27.7828,84800.0
2015-01-09 11:00:00,36.9,36.9,36.77,36.79,93300.0,27.7828,27.7828,27.6849,27.7,93300.0
2015-01-09 11:05:00,36.8,36.86,36.79,36.81,35500.0,27.7075,27.7527,27.7,27.715,35500.0
2015-01-09 11:10:00,36.8,36.8,36.71,36.73,118600.0,27.7075,27.7075,27.6398,27.6548,118600.0
2015-01-09 11:15:00,36.73,36.78,36.71,36.77,60300.0,27.6548,27.6925,27.6398,27.6849,60300.0
2015-01-09 11:20:00,36.77,36.77,36.65,36.74,159700.0,27.6849,27.6849,27.5946,27.6623,159700.0
2015-01-09 11:25:00,36.75,36.77,36.67,36.72,49000.0,27.6699,27.6849,27.6096,27.6473,49000.0
2015-01-09 11:30:00,36.73,36.82,36.64,36.81,60000.0,27.6548,27.7226,27.587,27.715,60000.0
2015-01-09 11:35:00,36.81,36.85,36.78,36.84,35700.0,27.715,27.7452,27.6925,27.7376,35700.0
2015-01-09 11:40:00,36.84,36.86,36.76,36.86,34300.0,27.7376,27.7527,27.6774,27.7527,34300.0
2015-01-09 11:45:00,36.85,36.94,36.83,36.89,128900.0,27.7452,27.8129,27.7301,27.7753,128900.0
2015-01-09 11:50:00,36.89,36.91,36.87,36.89,89400.0,27.7753,27.7903,27.7602,27.7753,89400.0
2015-01-09 11:55:00,36.88,36.9,36.81,36.88,43500.0,27.7677,27.7828,27.715,27.7677,43500.0
2015-01-09 12:00:00,36.89,36.93,36.88,36.93,28900.0,27.7753,27.8054,27.7677,27.8054,28900.0
2015-01-09 12:05:00,36.92,37.04,36.92,37.03,110000.0,27.7979,27.8882,27.7979,27.8807,110000.0
2015-01-09 12:10:00,37.03,37.03,36.98,36.99,33900.0,27.8807,27.8807,27.843,27.8506,33900.0
2015-01-09 12:15:00,37.0,37.01,36.97,37.0,21900.0,27.8581,27.8656,27.8355,27.8581,21900.0
2015-01-09 12:20:00,37.0,37.0,36.93,36.95,88000.0,27.8581,27.8581,27.8054,27.8205,88000.0
2015-01-09 12:25:00,36.95,36.96,36.9,36.93,47500.0,27.8205,27.828,27.7828,27.8054,47500.0
2015-01-09 12:30:00,36.92,36.97,36.89,36.89,169600.0,27.7979,27.8355,27.7753,27.7753,169600.0
2015-01-09 12:35:00,36.89,36.96,36.89,36.96,20600.0,27.7753,27.828,27.7753,27.828,20600.0
2015-01-09 12:40:00,36.96,36.96,36.91,36.94,57000.0,27.828,27.828,27.7903,27.8129,57000.0
2015-01-09 12:45:00,36.94,36.97,36.92,36.92,16400.0,27.8129,27.8355,27.7979,27.7979,16400.0
2015-01-09 12:50:00,36.93,36.93,36.84,36.88,22600.0,27.8054,27.8054,27.7376,27.7677,22600.0
2015-01-09 12:55:00,36.88,36.91,36.82,36.84,33000.0,27.7677,27.7903,27.7226,27.7376,33000.0
2015-01-09 13:00:00,36.84,36.88,36.8,36.88,44600.0,27.7376,27.7677,27.7075,27.7677,44600.0
2015-01-09 13:05:00,36.87,36.88,36.83,36.86,66400.0,27.7602,27.7677,27.7301,27.7527,66400.0
2015-01-09 13:10:00,36.85,36.94,36.83,36.92,63900.0,27.7452,27.8129,27.7301,27.7979,63900.0
2015-01-09 13:15:00,36.93,36.96,36.92,36.95,35500.0,27.8054,27.828,27.7979,27.8205,35500.0
2015-01-09 13:20:00,36.95,36.97,36.89,36.89,23900.0,27.8205,27.8355,27.7753,27.7753,23900.0
2015-01-09 13:25:00,36.89,36.9,36.83,36.84,35600.0,27.7753,27.7828,27.7301,27.7376,35600.0
2015-01-09 13:30:00,36.84,36.94,36.84,36.9,43200.0,27.7376,27.8129,27.7376,27.7828,43200.0
2015-01-09 13:35:00,36.9,36.94,36.9,36.91,33400.0,27.7828,27.8129,27.7828,27.7903,33400.0
2015-01-09 13:40:00,36.91,36.94,36.84,36.87,48500.0,27.7903,27.8129,27.7376,27.7602,48500.0
2015-01-09 13:45:00,36.87,36.95,36.85,36.94,43000.0,27.7602,27.8205,27.7452,27.8129,43000.0
2015-01-09 13:50:00,36.93,37.0,36.93,36.97,36600.0,27.8054,27.8581,27.8054,27.8355,36600.0
2015-01-09 13:55:00,36.97,36.98,36.92,36.95,27800.0,27.8355,27.843,27.7979,27.8205,27800.0
2015-01-09 14:00:00,36.94,36.95,36.88,36.9,34800.0,27.8129,27.8205,27.7677,27.7828,34800.0
2015-01-09 14:05:00,36.9,36.92,36.89,36.9,44900.0,27.7828,27.7979,27.7753,27.7828,44900.0
2015-01-09 14:10:00,36.9,36.91,36.88,36.91,26200.0,27.7828,27.7903,27.7677,27.7903,26200.0
2015-01-09 14:15:00,36.9,36.91,36.87,36.89,33800.0,27.7828,27.7903,27.7602,27.7753,33800.0
2015-01-09 14:20:00,36.9,36.9,36.85,36.9,39600.0,27.7828,27.7828,27.7452,27.7828,39600.0
2015-01-09 14:25:00,36.9,36.92,36.88,36.9,74700.0,27.7828,27.7979,27.7677,27.7828,74700.0
2015-01-09 14:30:00,36.89,36.9,36.84,36.89,41700.0,27.7753,27.7828,27.7376,27.7753,41700.0
2015-01-09 14:35:00,36.9,37.03,36.89,37.03,91000.0,27.7828,27.8807,27.7753,27.8807,91000.0
2015-01-09 14:40:00,37.03,37.04,36.97,36.97,70800.0,27.8807,27.8882,27.8355,27.8355,70800.0
2015-01-09 14:45:00,36.97,36.98,36.91,36.94,63100.0,27.8355,27.843,27.7903,27.8129,63100.0
2015-01-09 14:50:00,36.94,36.99,36.93,36.96,64000.0,27.8129,27.8506,27.8054,27.828,64000.0
2015-01-09 14:55:00,36.96,36.99,36.94,36.99,88200.0,27.828,27.8506,27.8129,27.8506,88200.0
2015-01-09 15:00:00,36.98,37.03,36.96,37.01,71900.0,27.843,27.8807,27.828,27.8656,71900.0
2015-01-09 15:05:00,37.01,37.07,37.01,37.03,69300.0,27.8656,27.9108,27.8656,27.8807,69300.0
2015-01-09 15:10:00,37.04,37.12,37.04,37.11,121200.0,27.8882,27.9484,27.8882,27.9409,121200.0
2015-01-09 15:15:00,37.11,37.12,37.04,37.04,96800.0,27.9409,27.9484,27.8882,27.8882,96800.0
2015-01-09 15:20:00,37.04,37.07,37.01,37.04,66600.0,27.8882,27.9108,27.8656,27.8882,66600.0
2015-01-09 15:25:00,37.04,37.04,36.93,36.98,147800.0,27.8882,27.8882,27.8054,27.843,147800.0
2015-01-09 15:30:00,36.97,36.99,36.9,36.97,160900.0,27.8355,27.8506,27.7828,27.8355,160900.0
2015-01-09 15:35:00,36.97,37.0,36.93,36.97,70200.0,27.8355,27.8581,27.8054,27.8355,70200.0
2015-01-09 15:40:00,36.97,37.04,36.96,37.0,124700.0,27.8355,27.8882,27.828,27.8581,124700.0
2015-01-09 15:45:00,36.99,37.01,36.93,36.96,162500.0,27.8506,27.8656,27.8054,27.828,162500.0
2015-01-09 15:50:00,36.96,36.97,36.89,36.93,219200.0,27.828,27.8355,27.7753,27.8054,219200.0
2015-01-09 15:55:00,36.93,36.95,36.88,36.88,360400.0,27.8054,27.8205,27.7677,27.7677,360400.0
2015-01-12 09:30:00,36.93,36.94,36.66,36.66,319800.0,27.8054,27.8129,27.6021,27.6021,319800.0
2015-01-12 09:35:00,36.67,36.67,36.41,36.43,227100.0,27.6096,27.6096,27.4139,27.4289,227100.0
2015-01-12 09:40:00,36.42,36.42,36.26,36.33,172200.0,27.4214,27.4214,27.3009,27.3536,172200.0
2015-01-12 09:45:00,36.33,36.42,36.08,36.1,252400.0,27.3536,27.4214,27.1654,27.1805,252400.0
2015-01-12 09:50:00,36.1,36.27,36.08,36.21,240500.0,27.1805,27.3085,27.1654,27.2633,240500.0
2015-01-12 09:55:00,36.21,36.24,36.04,36.14,249400.0,27.2633,27.2859,27.1353,27.2106,249400.0
2015-01-12 10:00:00,36.15,36.16,36.05,36.09,340000.0,27.2181,27.2256,27.1428,27.1729,340000.0
2015-01-12 10:05:00,36.09,36.19,36.08,36.19,128700.0,27.1729,27.2482,27.1654,27.2482,128700.0
2015-01-12 10:10:00,36.19,36.34,36.16,36.29,298100.0,27.2482,27.3612,27.2256,27.3235,298100.0
2015-01-12 10:15:00,36.28,36.38,36.28,36.38,114400.0,27.316,27.3913,27.316,27.3913,114400.0
2015-01-12 10:20:00,36.38,36.39,36.27,36.34,150000.0,27.3913,27.3988,27.3085,27.3612,150000.0
2015-01-12 10:25:00,36.33,36.39,36.21,36.23,83900.0,27.3536,27.3988,27.2633,27.2783,83900.0
2015-01-12 10:30:00,36.23,36.31,36.23,36.27,76300.0,27.2783,27.3386,27.2783,27.3085,76300.0
2015-01-12 10:35:00,36.27,36.4,36.24,36.39,92100.0,27.3085,27.4063,27.2859,27.3988,92100.0
2015-01-12 10:40:00,36.39,36.46,36.35,36.42,65900.0,27.3988,27.4515,27.3687,27.4214,65900.0
2015-01-12 10:45:00,36.42,36.5,36.41,36.48,76700.0,27.4214,27.4816,27.4139,27.4666,76700.0
2015-01-12 10:50:00,36.48,36.48,36.38,36.38,45900.0,27.4666,27.4666,27.3913,27.3913,45900.0
2015-01-12 10:55:00,36.38,36.45,36.37,36.45,157800.0,27.3913,27.444,27.3838,27.444,157800.0
2015-01-12 11:00:00,36.45,36.52,36.45,36.49,101100.0,27.444,27.4967,27.444,27.4741,101100.0
2015-01-12 11:05:00,36.5,36.53,36.48,36.48,91700.0,27.4816,27.5042,27.4666,27.4666,91700.0
2015-01-12 11:10:00,36.49,36.53,36.46,36.47,85500.0,27.4741,27.5042,27.4515,27.4591,85500.0
2015-01-12 11:15:00,36.47,36.51,36.45,36.5,84400.0,27.4591,27.4892,27.444,27.4816,84400.0
2015-01-12 11:20:00,36.51,36.55,36.47,36.54,78000.0,27.4892,27.5193,27.4591,27.5118,78000.0
2015-01-12 11:25:00,36.54,36.54,36.47,36.48,83300.0,27.5118,27.5118,27.4591,27.4666,83300.0
2015-01-12 11:30:00,36.49,36.52,36.45,36.47,101200.0,27.4741,27.4967,27.444,27.4591,101200.0
2015-01-12 11:35:00,36.48,36.6,36.46,36.58,162400.0,27.4666,27.5569,27.4515,27.5419,162400.0
2015-01-12 11:40:00,36.58,36.61,36.55,36.56,92600.0,27.5419,27.5645,27.5193,27.5268,92600.0
2015-01-12 11:45:00,36.57,36.59,36.46,36.47,80700.0,27.5343,27.5494,27.4515,27.4591,80700.0
2015-01-12 11:50:00,36.46,36.46,36.4,36.44,72900.0,27.4515,27.4515,27.4063,27.4365,72900.0
2015-01-12 11:55:00,36.43,36.51,36.43,36.5,71400.0,27.4289,27.4892,27.4289,27.4816,71400.0
2015-01-12 12:00:00,36.5,36.58,36.48,36.56,62200.0,27.4816,27.5419,27.4666,27.5268,62200.0
2015-01-12 12:05:00,36.56,36.56,36.47,36.47,31800.0,27.5268,27.5268,27.4591,27.4591,31800.0
2015-01-12 12:10:00,36.48,36.5,36.42,36.46,79000.0,27.4666,27.4816,27.4214,27.4515,79000.0
2015-01-12 12:15:00,36.47,36.49,36.42,36.46,116100.0,27.4591,27.4741,27.4214,27.4515,116100.0
2015-01-12 12:20:00,36.47,36.55,36.47,36.53,92600.0,27.4591,27.5193,27.4591,27.5042,92600.0
2015-01-12 12:25:00,36.53,36.53,36.45,36.47,92300.0,27.5042,27.5042,27.444,27.4591,92300.0
2015-01-12 12:30:00,36.46,36.53,36.45,36.52,83200.0,27.4515,27.5042,27.444,27.4967,83200.0
2015-01-12 12:35:00,36.53,36.55,36.51,36.52,46500.0,27.5042,27.5193,27.4892,27.4967,46500.0
2015-01-12 12:40:00,36.52,36.52,36.44,36.46,79500.0,27.4967,27.4967,27.4365,27.4515,79500.0
2015-01-12 12:45:00,36.45,36.5,36.44,36.47,57500.0,27.444,27.4816,27.4365,27.4591,57500.0
2015-01-12 12:50:00,36.46,36.46,36.41,36.45,79600.0,27.4515,27.4515,27.4139,27.444,79600.0
2015-01-12 12:55:00,36.45,36.52,36.43,36.47,86700.0,27.444,27.4967,27.4289,27.4591,86700.0
2015-01-12 13:00:00,36.47,36.54,36.47,36.51,48300.0,27.4591,27.5118,27.4591,27.4892,48300.0
2015-01-12 13:05:00,36.51,36.53,36.43,36.48,58500.0,27.4892,27.5042,27.4289,27.4666,58500.0
2015-01-12 13:10:00,36.48,36.52,36.46,36.52,70000.0,27.4666,27.4967,27.4515,27.4967,70000.0
2015-01-12 13:15:00,36.52,36.53,36.48,36.49,31700.0,27.4967,27.5042,27.4666,27.4741,31700.0
2015-01-12 13:20:00,36.5,36.51,36.42,36.43,69000.0,27.4816,27.4892,27.4214,27.4289,69000.0
2015-01-12 13:25:00,36.43,36.47,36.42,36.44,65700.0,27.4289,27.4591,27.4214,27.4365,65700.0
2015-01-12 13:30:00,36.44,36.47,36.43,36.47,39100.0,27.4365,27.4591,27.4289,27.4591,39100.0
2015-01-12 13:35:00,36.47,36.47,36.44,36.47,34300.0,27.4591,27.4591,27.4365,27.4591,34300.0
2015-01-12 13:40:00,36.46,36.48,36.44,36.48,39400.0,27.4515,27.4666,27.4365,27.4666,39400.0
2015-01-12 13:45:00,36.48,36.5,36.46,36.48,34200.0,27.4666,27.4816,27.4515,27.4666,34200.0
2015-01-12 13:50:00,36.49,36.5,36.48,36.48,25400.0,27.4741,27.4816,27.4666,27.4666,25400.0
2015-01-12 13:55:00,36.48,36.5,36.47,36.48,35200.0,27.4666,27.4816,27.4591,27.4666,35200.0
2015-01-12 14:00:00,36.48,36.52,36.47,36.49,34100.0,27.4666,27.4967,27.4591,27.4741,34100.0
2015-01-12 14:05:00,36.49,36.51,36.47,36.51,47600.0,27.4741,27.4892,27.4591,27.4892,47600.0
2015-01-12 14:10:00,36.5,36.55,36.49,36.5,68200.0,27.4816,27.5193,27.4741,27.4816,68200.0
2015-01-12 14:15:00,36.51,36.52,36.43,36.43,43900.0,27.4892,27.4967,27.4289,27.4289,43900.0
2015-01-12 14:20:00,36.43,36.43,36.36,36.37,74700.0,27.4289,27.4289,27.3762,27.3838,74700.0
2015-01-12 14:25:00,36.37,36.39,36.3,36.34,111900.0,27.3838,27.3988,27.3311,27.3612,111900.0
2015-01-12 14:30:00,36.34,36.36,36.32,36.35,83500.0,27.3612,27.3762,27.3461,27.3687,83500.0
2015-01-12 14:35:00,36.35,36.36,36.27,36.27,46700.0,27.3687,27.3762,27.3085,27.3085,46700.0
2015-01-12 14:40:00,36.27,36.35,36.26,36.33,92400.0,27.3085,27.3687,27.3009,27.3536,92400.0
2015-01-12 14:45:00,36.33,36.38,36.29,36.37,85300.0,27.3536,27.3913,27.3235,27.3838,85300.0
2015-01-12 14:50:00,36.37,36.37,36.31,36.31,70600.0,27.3838,27.3838,27.3386,27.3386,70600.0
2015-01-12 14:55:00,36.31,36.37,36.3,36.37,99300.0,27.3386,27.3838,27.3311,27.3838,99300.0
2015-01-12 15:00:00,36.37,36.44,36.37,36.41,82100.0,27.3838,27.4365,27.3838,27.4139,82100.0
2015-01-12 15:05:00,36.41,36.42,36.36,36.4,101400.0,27.4139,27.4214,27.3762,27.4063,101400.0
2015-01-12 15:10:00,36.39,36.45,36.39,36.41,72600.0,27.3988,27.444,27.3988,27.4139,72600.0
2015-01-12 15:15:00,36.42,36.51,36.4,36.45,98900.0,27.4214,27.4892,27.4063,27.444,98900.0
2015-01-12 15:20:00,36.44,36.47,36.35,36.36,99000.0,27.4365,27.4591,27.3687,27.3762,99000.0
2015-01-12 15:25:00,36.36,36.4,36.33,36.37,116400.0,27.3762,27.4063,27.3536,27.3838,116400.0
2015-01-12 15:30:00,36.38,36.4,36.26,36.27,109300.0,27.3913,27.4063,27.3009,27.3085,109300.0
2015-01-12 15:35:00,36.27,36.36,36.25,36.34,120800.0,27.3085,27.3762,27.2934,27.3612,120800.0
2015-01-12 15:40:00,36.34,36.4,36.34,36.38,120000.0,27.3612,27.4063,27.3612,27.3913,120000.0
2015-01-12 15:45:00,36.38,36.49,36.38,36.44,305500.0,27.3913,27.4741,27.3913,27.4365,305500.0
2015-01-12 15:50:00,36.44,36.45,36.38,36.43,240900.0,27.4365,27.444,27.3913,27.4289,240900.0
2015-01-12 15:55:00,36.43,36.44,36.32,36.38,399600.0,27.4289,27.4365,27.3461,27.3913,399600.0
2015-01-13 09:30:00,36.7,36.95,36.7,36.92,239500.0,27.6322,27.8205,27.6322,27.7979,239500.0
2015-01-13 09:35:00,36.92,36.94,36.75,36.77,155000.0,27.7979,27.8129,27.6699,27.6849,155000.0
2015-01-13 09:40:00,36.78,36.88,36.75,36.77,181800.0,27.6925,27.7677,27.6699,27.6849,181800.0
2015-01-13 09:45:00,36.78,36.89,36.78,36.87,317700.0,27.6925,27.7753,27.6925,27.7602,317700.0
2015-01-13 09:50:00,36.87,36.92,36.8,36.91,116900.0,27.7602,27.7979,27.7075,27.7903,116900.0
2015-01-13 09:55:00,36.92,36.94,36.89,36.92,134300.0,27.7979,27.8129,27.7753,27.7979,134300.0
2015-01-13 10:00:00,36.93,37.03,36.9,37.02,224000.0,27.8054,27.8807,27.7828,27.8732,224000.0
2015-01-13 10:05:00,37.02,37.06,36.99,37.03,113100.0,27.8732,27.9033,27.8506,27.8807,113100.0
2015-01-13 10:10:00,37.02,37.04,36.97,36.98,103700.0,27.8732,27.8882,27.8355,27.843,103700.0
2015-01-13 10:15:00,36.98,36.98,36.92,36.94,103400.0,27.843,27.843,27.7979,27.8129,103400.0
2015-01-13 10:20:00,36.93,36.97,36.92,36.96,79900.0,27.8054,27.8355,27.7979,27.828,79900.0
2015-01-13 10:25:00,36.97,37.0,36.94,36.97,120000.0,27.8355,27.8581,27.8129,27.8355,120000.0
2015-01-13 10:30:00,36.98,36.99,36.92,36.95,125300.0,27.843,27.8506,27.7979,27.8205,125300.0
2015-01-13 10:35:00,36.95,36.96,36.91,36.92,164300.0,27.8205,27.828,27.7903,27.7979,164300.0
2015-01-13 10:40:00,36.92,36.96,36.91,36.91,139400.0,27.7979,27.828,27.7903,27.7903,139400.0
2015-01-13 10:45:00,36.91,36.97,36.91,36.95,90500.0,27.7903,27.8355,27.7903,27.8205,90500.0
2015-01-13 10:50:00,36.94,37.0,36.94,36.95,100800.0,27.8129,27.8581,27.8129,27.8205,100800.0
2015-01-13 10:55:00,36.96,36.99,36.94,36.96,95800.0,27.828,27.8506,27.8129,27.828,95800.0
2015-01-13 11:00:00,36.96,36.96,36.88,36.88,125200.0,27.828,27.828,27.7677,27.7677,125200.0
2015-01-13 11:05:00,36.89,36.9,36.85,36.86,74400.0,27.7753,27.7828,27.7452,27.7527,74400.0
2015-01-13 11:10:00,36.85,36.87,36.78,36.8,100300.0,27.7452,27.7602,27.6925,27.7075,100300.0
2015-01-13 11:15:00,36.81,36.81,36.71,36.72,96800.0,27.715,27.715,27.6398,27.6473,96800.0
2015-01-13 11:20:00,36.72,36.73,36.63,36.73,198900.0,27.6473,27.6548,27.5795,27.6548,198900.0
2015-01-13 11:25:00,36.73,36.78,36.72,36.78,77100.0,27.6548,27.6925,27.6473,27.6925,77100.0
2015-01-13 11:30:00,36.78,36.79,36.69,36.7,74200.0,27.6925,27.7,27.6247,27.6322,74200.0
2015-01-13 11:35:00,36.7,36.72,36.64,36.65,38900.0,27.6322,27.6473,27.587,27.5946,38900.0
2015-01-13 11:40:00,36.65,36.65,36.55,36.59,134400.0,27.5946,27.5946,27.5193,27.5494,134400.0
2015-01-13 11:45:00,36.59,36.66,36.55,36.65,88800.0,27.5494,27.6021,27.5193,27.5946,88800.0
2015-01-13 11:50:00,36.66,36.66,36.62,36.63,46200.0,27.6021,27.6021,27.572,27.5795,46200.0
2015-01-13 11:55:00,36.62,36.62,36.57,36.6,51800.0,27.572,27.572,27.5343,27.5569,51800.0
2015-01-13 12:00:00,36.6,36.61,36.48,36.52,160800.0,27.5569,27.5645,27.4666,27.4967,160800.0
2015-01-13 12:05:00,36.52,36.52,36.47,36.5,98200.0,27.4967,27.4967,27.4591,27.4816,98200.0
2015-01-13 12:10:00,36.5,36.5,36.46,36.5,125600.0,27.4816,27.4816,27.4515,27.4816,125600.0
2015-01-13 12:15:00,36.49,36.49,36.43,36.44,52500.0,27.4741,27.4741,27.4289,27.4365,52500.0
2015-01-13 12:20:00,36.45,36.46,36.35,36.38,104000.0,27.444,27.4515,27.3687,27.3913,104000.0
2015-01-13 12:25:00,36.39,36.46,36.37,36.44,60900.0,27.3988,27.4515,27.3838,27.4365,60900.0
2015-01-13 12:30:00,36.43,36.45,36.4,36.42,72500.0,27.4289,27.444,27.4063,27.4214,72500.0
2015-01-13 12:35:00,36.41,36.47,36.4,36.41,145200.0,27.4139,27.4591,27.4063,27.4139,145200.0
2015-01-13 12:40:00,36.41,36.41,36.32,36.36,109300.0,27.4139,27.4139,27.3461,27.3762,109300.0
2015-01-13 12:45:00,36.35,36.43,36.35,36.41,74400.0,27.3687,27.4289,27.3687,27.4139,74400.0
2015-01-13 12:50:00,36.42,36.45,36.4,36.43,102500.0,27.4214,27.444,27.4063,27.4289,102500.0
2015-01-13 12:55:00,36.43,36.48,36.42,36.46,54500.0,27.4289,27.4666,27.4214,27.4515,54500.0
2015-01-13 13:00:00,36.46,36.52,36.45,36.47,73500.0,27.4515,27.4967,27.444,27.4591,73500.0
2015-01-13 13:05:00,36.47,36.52,36.46,36.47,70700.0,27.4591,27.4967,27.4515,27.4591,70700.0
2015-01-13 13:10:00,36.47,36.51,36.46,36.5,57600.0,27.4591,27.4892,27.4515,27.4816,57600.0
2015-01-13 13:15:00,36.5,36.51,36.47,36.47,81000.0,27.4816,27.4892,27.4591,27.4591,81000.0
2015-01-13 13:20:00,36.47,36.47,36.3,36.3,166700.0,27.4591,27.4591,27.3311,27.3311,166700.0
2015-01-13 13:25:00,36.31,36.32,36.18,36.22,146200.0,27.3386,27.3461,27.2407,27.2708,146200.0
2015-01-13 13:30:00,36.21,36.24,36.13,36.23,189500.0,27.2633,27.2859,27.2031,27.2783,189500.0
2015-01-13 13:35:00,36.23,36.24,36.11,36.11,122100.0,27.2783,27.2859,27.188,27.188,122100.0
2015-01-13 13:40:00,36.11,36.16,36.08,36.15,121800.0,27.188,27.2256,27.1654,27.2181,121800.0
2015-01-13 13:45:00,36.14,36.18,36.12,36.15,131100.0,27.2106,27.2407,27.1955,27.2181,131100.0
2015-01-13 13:50:00,36.15,36.16,35.86,35.93,421800.0,27.2181,27.2256,26.9998,27.0525,421800.0
2015-01-13 13:55:00,35.94,36.05,35.89,36.01,118000.0,27.06,27.1428,27.0224,27.1127,118000.0
2015-01-13 14:00:00,36.02,36.02,35.92,35.98,136000.0,27.1202,27.1202,27.0449,27.0901,136000.0
2015-01-13 14:05:00,35.98,35.99,35.84,35.91,196100.0,27.0901,27.0976,26.9847,27.0374,196100.0
2015-01-13 14:10:00,35.91,35.93,35.78,35.81,135700.0,27.0374,27.0525,26.9395,26.9621,135700.0
2015-01-13 14:15:00,35.82,35.92,35.79,35.87,180800.0,26.9697,27.0449,26.9471,27.0073,180800.0
2015-01-13 14:20:00,35.87,35.88,35.81,35.81,233000.0,27.0073,27.0148,26.9621,26.9621,233000.0
2015-01-13 14:25:00,35.81,35.99,35.8,35.97,139100.0,26.9621,27.0976,26.9546,27.0826,139100.0
2015-01-13 14:30:00,35.98,36.01,35.93,35.95,95000.0,27.0901,27.1127,27.0525,27.0675,95000.0
2015-01-13 14:35:00,35.94,36.0,35.93,35.98,85600.0,27.06,27.1052,27.0525,27.0901,85600.0
2015-01-13 14:40:00,35.97,36.02,35.93,36.01,106100.0,27.0826,27.1202,27.0525,27.1127,106100.0
2015-01-13 14:45:00,36.02,36.03,35.98,35.98,120700.0,27.1202,27.1278,27.0901,27.0901,120700.0
2015-01-13 14:50:00,35.98,36.04,35.98,36.01,101300.0,27.0901,27.1353,27.0901,27.1127,101300.0
2015-01-13 14:55:00,36.01,36.03,35.79,35.79,196200.0,27.1127,27.1278,26.9471,26.9471,196200.0
2015-01-13 15:00:00,35.8,35.85,35.77,35.78,214500.0,26.9546,26.9922,26.932,26.9395,214500.0
2015-01-13 15:05:00,35.78,35.78,35.68,35.69,194600.0,26.9395,26.9395,26.8642,26.8718,194600.0
2015-01-13 15:10:00,35.7,35.9,35.69,35.9,169100.0,26.8793,27.0299,26.8718,27.0299,169100.0
2015-01-13 15:15:00,35.9,35.99,35.87,35.92,131100.0,27.0299,27.0976,27.0073,27.0449,131100.0
2015-01-13 15:20:00,35.92,35.96,35.87,35.94,143500.0,27.0449,27.0751,27.0073,27.06,143500.0
2015-01-13 15:25:00,35.94,35.97,35.83,35.85,151100.0,27.06,27.0826,26.9772,26.9922,151100.0
2015-01-13 15:30:00,35.85,36.04,35.85,36.01,227000.0,26.9922,27.1353,26.9922,27.1127,227000.0
2015-01-13 15:35:00,36.02,36.2,35.98,36.15,199300.0,27.1202,27.2558,27.0901,27.2181,199300.0
2015-01-13 15:40:00,36.16,36.21,36.1,36.11,248900.0,27.2256,27.2633,27.1805,27.188,248900.0
2015-01-13 15:45:00,36.13,36.13,36.0,36.01,251400.0,27.2031,27.2031,27.1052,27.1127,251400.0
2015-01-13 15:50:00,36.02,36.03,35.93,35.96,366500.0,27.1202,27.1278,27.0525,27.0751,366500.0
2015-01-13 15:55:00,35.96,36.03,35.95,36.01,553400.0,27.0751,27.1278,27.0675,27.1127,553400.0
2015-01-14 09:30:00,35.34,35.34,35.11,35.29,698800.0,26.6082,26.6082,26.4351,26.5706,698800.0
2015-01-14 09:35:00,35.29,35.33,35.2,35.24,556700.0,26.5706,26.6007,26.5028,26.533,556700.0
2015-01-14 09:40:00,35.24,35.31,35.18,35.21,581500.0,26.533,26.5857,26.4878,26.5104,581500.0
2015-01-14 09:45:00,35.21,35.21,35.1,35.16,360500.0,26.5104,26.5104,26.4275,26.4727,360500.0
2015-01-14 09:50:00,35.16,35.18,35.1,35.15,212700.0,26.4727,26.4878,26.4275,26.4652,212700.0
2015-01-14 09:55:00,35.15,35.18,35.06,35.07,236100.0,26.4652,26.4878,26.3974,26.405,236100.0
2015-01-14 10:00:00,35.07,35.16,35.02,35.04,299300.0,26.405,26.4727,26.3673,26.3824,299300.0
2015-01-14 10:05:00,35.04,35.3,35.03,35.27,233100.0,26.3824,26.5781,26.3748,26.5555,233100.0
2015-01-14 10:10:00,35.27,35.3,35.21,35.21,123400.0,26.5555,26.5781,26.5104,26.5104,123400.0
2015-01-14 10:15:00,35.21,35.3,35.21,35.23,208600.0,26.5104,26.5781,26.5104,26.5254,208600.0
2015-01-14 10:20:00,35.23,35.31,35.21,35.28,113800.0,26.5254,26.5857,26.5104,26.5631,113800.0
2015-01-14 10:25:00,35.27,35.35,35.25,35.35,193800.0,26.5555,26.6158,26.5405,26.6158,193800.0
2015-01-14 10:30:00,35.34,35.35,35.17,35.2,185000.0,26.6082,26.6158,26.4803,26.5028,185000.0
2015-01-14 10:35:00,35.2,35.24,35.12,35.13,121700.0,26.5028,26.533,26.4426,26.4501,121700.0
2015-01-14 10:40:00,35.13,35.22,35.11,35.19,109600.0,26.4501,26.5179,26.4351,26.4953,109600.0
2015-01-14 10:45:00,35.19,35.27,35.18,35.18,178200.0,26.4953,26.5555,26.4878,26.4878,178200.0
2015-01-14 10:50:00,35.19,35.24,35.14,35.16,84000.0,26.4953,26.533,26.4577,26.4727,84000.0
2015-01-14 10:55:00,35.17,35.24,35.13,35.19,65900.0,26.4803,26.533,26.4501,26.4953,65900.0
2015-01-14 11:00:00,35.2,35.21,35.07,35.1,110600.0,26.5028,26.5104,26.405,26.4275,110600.0
2015-01-14 11:05:00,35.11,35.15,35.05,35.09,120400.0,26.4351,26.4652,26.3899,26.42,120400.0
2015-01-14 11:10:00,35.1,35.14,35.05,35.05,73500.0,26.4275,26.4577,26.3899,26.3899,73500.0
2015-01-14 11:15:00,35.04,35.1,35.01,35.02,128500.0,26.3824,26.4275,26.3598,26.3673,128500.0
2015-01-14 11:20:00,35.01,35.01,34.95,34.99,295500.0,26.3598,26.3598,26.3146,26.3447,295500.0
2015-01-14 11:25:00,34.98,35.0,34.96,34.98,61800.0,26.3372,26.3523,26.3221,26.3372,61800.0
2015-01-14 11:30:00,34.98,35.04,34.97,35.02,118100.0,26.3372,26.3824,26.3297,26.3673,118100.0
2015-01-14 11:35:00,35.02,35.08,35.0,35.08,77600.0,26.3673,26.4125,26.3523,26.4125,77600.0
2015-01-14 11:40:00,35.09,35.14,35.08,35.09,118200.0,26.42,26.4577,26.4125,26.42,118200.0
2015-01-14 11:45:00,35.09,35.19,35.09,35.14,81100.0,26.42,26.4953,26.42,26.4577,81100.0
2015-01-14 11:50:00,35.14,35.18,35.09,35.13,116200.0,26.4577,26.4878,26.42,26.4501,116200.0
2015-01-14 11:55:00,35.13,35.15,35.07,35.07,96700.0,26.4501,26.4652,26.405,26.405,96700.0
2015-01-14 12:00:00,35.08,35.14,35.07,35.14,96500.0,26.4125,26.4577,26.405,26.4577,96500.0
2015-01-14 12:05:00,35.13,35.13,35.03,35.03,75500.0,26.4501,26.4501,26.3748,26.3748,75500.0
2015-01-14 12:10:00,35.03,35.04,34.98,35.01,84900.0,26.3748,26.3824,26.3372,26.3598,84900.0
2015-01-14 12:15:00,35.01,35.09,35.0,35.03,52800.0,26.3598,26.42,26.3523,26.3748,52800.0
2015-01-14 12:20:00,35.04,35.11,35.01,35.09,70700.0,26.3824,26.4351,26.3598,26.42,70700.0
2015-01-14 12:25:00,35.08,35.1,35.02,35.08,118000.0,26.4125,26.4275,26.3673,26.4125,118000.0
2015-01-14 12:30:00,35.09,35.13,35.05,35.08,145700.0,26.42,26.4501,26.3899,26.4125,145700.0
2015-01-14 12:35:00,35.08,35.14,35.06,35.1,90000.0,26.4125,26.4577,26.3974,26.4275,90000.0
2015-01-14 12:40:00,35.1,35.15,35.04,35.04,79400.0,26.4275,26.4652,26.3824,26.3824,79400.0
2015-01-14 12:45:00,35.05,35.06,34.97,35.01,117800.0,26.3899,26.3974,26.3297,26.3598,117800.0
2015-01-14 12:50:00,35.02,35.02,34.91,34.92,110200.0,26.3673,26.3673,26.2845,26.292,110200.0
2015-01-14 12:55:00,34.92,34.95,34.9,34.93,266000.0,26.292,26.3146,26.277,26.2996,266000.0
2015-01-14 13:00:00,34.93,34.98,34.91,34.97,177400.0,26.2996,26.3372,26.2845,26.3297,177400.0
2015-01-14 13:05:00,34.97,34.97,34.9,34.91,79800.0,26.3297,26.3297,26.277,26.2845,79800.0
2015-01-14 13:10:00,34.92,34.92,34.85,34.88,153000.0,26.292,26.292,26.2393,26.2619,153000.0
2015-01-14 13:15:00,34.88,34.9,34.83,34.9,175800.0,26.2619,26.277,26.2243,26.277,175800.0
2015-01-14 13:20:00,34.9,34.9,34.82,34.82,96400.0,26.277,26.277,26.2167,26.2167,96400.0
2015-01-14 13:25:00,34.82,34.85,34.8,34.82,92100.0,26.2167,26.2393,26.2017,26.2167,92100.0
2015-01-14 13:30:00,34.81,34.85,34.79,34.83,171600.0,26.2092,26.2393,26.1941,26.2243,171600.0
2015-01-14 13:35:00,34.83,34.84,34.75,34.76,152900.0,26.2243,26.2318,26.164,26.1716,152900.0
2015-01-14 13:40:00,34.76,34.76,34.66,34.68,253100.0,26.1716,26.1716,26.0963,26.1113,253100.0
2015-01-14 13:45:00,34.68,34.83,34.66,34.82,189900.0,26.1113,26.2243,26.0963,26.2167,189900.0
2015-01-14 13:50:00,34.82,34.83,34.78,34.83,185800.0,26.2167,26.2243,26.1866,26.2243,185800.0
2015-01-14 13:55:00,34.83,34.91,34.81,34.91,170000.0,26.2243,26.2845,26.2092,26.2845,170000.0
2015-01-14 14:00:00,34.91,34.97,34.89,34.97,145000.0,26.2845,26.3297,26.2694,26.3297,145000.0
2015-01-14 14:05:00,34.97,34.99,34.91,34.94,103900.0,26.3297,26.3447,26.2845,26.3071,103900.0
2015-01-14 14:10:00,34.93,35.07,34.9,35.06,179400.0,26.2996,26.405,26.277,26.3974,179400.0
2015-01-14 14:15:00,35.07,35.1,35.03,35.09,147700.0,26.405,26.4275,26.3748,26.42,147700.0
2015-01-14 14:20:00,35.1,35.1,34.99,35.02,174100.0,26.4275,26.4275,26.3447,26.3673,174100.0
2015-01-14 14:25:00,35.02,35.13,35.0,35.11,107500.0,26.3673,26.4501,26.3523,26.4351,107500.0
2015-01-14 14:30:00,35.12,35.24,35.09,35.2,134200.0,26.4426,26.533,26.42,26.5028,134200.0
2015-01-14 14:35:00,35.2,35.25,35.18,35.19,129400.0,26.5028,26.5405,26.4878,26.4953,129400.0
2015-01-14 14:40:00,35.2,35.23,35.07,35.09,127900.0,26.5028,26.5254,26.405,26.42,127900.0
2015-01-14 14:45:00,35.09,35.12,35.06,35.07,93400.0,26.42,26.4426,26.3974,26.405,93400.0
2015-01-14 14:50:00,35.07,35.07,34.98,35.0,127500.0,26.405,26.405,26.3372,26.3523,127500.0
2015-01-14 14:55:00,35.01,35.05,34.97,35.02,96400.0,26.3598,26.3899,26.3297,26.3673,96400.0
2015-01-14 15:00:00,35.03,35.14,35.01,35.12,106500.0,26.3748,26.4577,26.3598,26.4426,106500.0
2015-01-14 15:05:00,35.12,35.15,35.06,35.11,267900.0,26.4426,26.4652,26.3974,26.4351,267900.0
2015-01-14 15:10:00,35.12,35.13,35.02,35.12,140400.0,26.4426,26.4501,26.3673,26.4426,140400.0
2015-01-14 15:15:00,35.12,35.29,35.11,35.24,462900.0,26.4426,26.5706,26.4351,26.533,462900.0
2015-01-14 15:20:00,35.23,35.3,35.19,35.23,160100.0,26.5254,26.5781,26.4953,26.5254,160100.0
2015-01-14 15:25:00,35.23,35.25,35.14,35.22,149200.0,26.5254,26.5405,26.4577,26.5179,149200.0
2015-01-14 15:30:00,35.21,35.27,35.08,35.15,212500.0,26.5104,26.5555,26.4125,26.4652,212500.0
2015-01-14 15:35:00,35.16,35.25,35.13,35.21,217100.0,26.4727,26.5405,26.4501,26.5104,217100.0
2015-01-14 15:40:00,35.2,35.25,35.17,35.2,354800.0,26.5028,26.5405,26.4803,26.5028,354800.0
2015-01-14 15:45:00,35.21,35.27,35.17,35.23,382400.0,26.5104,26.5555,26.4803,26.5254,382400.0
2015-01-14 15:50:00,35.23,35.28,35.2,35.22,402700.0,26.5254,26.5631,26.5028,26.5179,402700.0
2015-01-14 15:55:00,35.22,35.23,35.13,35.19,517800.0,26.5179,26.5254,26.4501,26.4953,517800.0
2015-01-15 09:30:00,35.0,35.18,34.96,35.0,316500.0,26.3523,26.4878,26.3221,26.3523,316500.0
2015-01-15 09:35:00,34.99,35.0,34.72,34.79,153700.0,26.3447,26.3523,26.1414,26.1941,153700.0
2015-01-15 09:40:00,34.8,34.81,34.59,34.66,456600.0,26.2017,26.2092,26.0436,26.0963,456600.0
2015-01-15 09:45:00,34.65,34.68,34.56,34.56,390000.0,26.0887,26.1113,26.021,26.021,390000.0
2015-01-15 09:50:00,34.57,34.67,34.53,34.62,377200.0,26.0285,26.1038,25.9984,26.0661,377200.0
2015-01-15 09:55:00,34.62,34.69,34.59,34.67,325600.0,26.0661,26.1189,26.0436,26.1038,325600.0
2015-01-15 10:00:00,34.66,34.66,34.53,34.55,261500.0,26.0963,26.0963,25.9984,26.0134,261500.0
2015-01-15 10:05:00,34.56,34.59,34.51,34.53,388600.0,26.021,26.0436,25.9833,25.9984,388600.0
2015-01-15 10:10:00,34.54,34.59,34.45,34.58,365100.0,26.0059,26.0436,25.9381,26.036,365100.0
2015-01-15 10:15:00,34.57,34.83,34.56,34.78,429800.0,26.0285,26.2243,26.021,26.1866,429800.0
2015-01-15 10:20:00,34.78,35.14,34.77,35.14,591000.0,26.1866,26.4577,26.1791,26.4577,591000.0
2015-01-15 10:25:00,35.14,35.14,35.02,35.1,208400.0,26.4577,26.4577,26.3673,26.4275,208400.0
2015-01-15 10:30:00,35.1,35.26,35.09,35.22,295800.0,26.4275,26.548,26.42,26.5179,295800.0
2015-01-15 10:35:00,35.22,35.25,35.1,35.14,148700.0,26.5179,26.5405,26.4275,26.4577,148700.0
2015-01-15 10:40:00,35.13,35.13,35.01,35.03,109900.0,26.4501,26.4501,26.3598,26.3748,109900.0
2015-01-15 10:45:00,35.03,35.13,35.03,35.04,218800.0,26.3748,26.4501,26.3748,26.3824,218800.0
2015-01-15 10:50:00,35.05,35.07,34.92,34.94,163400.0,26.3899,26.405,26.292,26.3071,163400.0
2015-01-15 10:55:00,34.94,34.94,34.83,34.83,122900.0,26.3071,26.3071,26.2243,26.2243,122900.0
2015-01-15 11:00:00,34.83,34.91,34.83,34.87,115300.0,26.2243,26.2845,26.2243,26.2544,115300.0
2015-01-15 11:05:00,34.88,34.92,34.85,34.92,91600.0,26.2619,26.292,26.2393,26.292,91600.0
2015-01-15 11:10:00,34.91,34.96,34.86,34.91,289500.0,26.2845,26.3221,26.2468,26.2845,289500.0
2015-01-15 11:15:00,34.9,34.91,34.77,34.78,119300.0,26.277,26.2845,26.1791,26.1866,119300.0
2015-01-15 11:20:00,34.78,34.78,34.71,34.72,78900.0,26.1866,26.1866,26.1339,26.1414,78900.0
2015-01-15 11:25:00,34.71,34.74,34.66,34.69,95300.0,26.1339,26.1565,26.0963,26.1189,95300.0
2015-01-15 11:30:00,34.68,34.8,34.66,34.76,165500.0,26.1113,26.2017,26.0963,26.1716,165500.0
2015-01-15 11:35:00,34.76,34.79,34.64,34.68,130600.0,26.1716,26.1941,26.0812,26.1113,130600.0
2015-01-15 11:40:00,34.68,34.8,34.68,34.79,182700.0,26.1113,26.2017,26.1113,26.1941,182700.0
2015-01-15 11:45:00,34.78,34.84,34.78,34.78,233500.0,26.1866,26.2318,26.1866,26.1866,233500.0
2015-01-15 11:50:00,34.79,34.84,34.77,34.82,190100.0,26.1941,26.2318,26.1791,26.2167,190100.0
2015-01-15 11:55:00,34.81,34.83,34.72,34.75,163500.0,26.2092,26.2243,26.1414,26.164,163500.0
2015-01-15 12:00:00,34.74,34.76,34.68,34.69,132200.0,26.1565,26.1716,26.1113,26.1189,132200.0
2015-01-15 12:05:00,34.69,34.73,34.68,34.69,158400.0,26.1189,26.149,26.1113,26.1189,158400.0
2015-01-15 12:10:00,34.69,34.7,34.62,34.64,207700.0,26.1189,26.1264,26.0661,26.0812,207700.0
2015-01-15 12:15:00,34.63,34.64,34.55,34.55,111200.0,26.0737,26.0812,26.0134,26.0134,111200.0
2015-01-15 12:20:00,34.55,34.61,34.55,34.58,81200.0,26.0134,26.0586,26.0134,26.036,81200.0
2015-01-15 12:25:00,34.57,34.63,34.54,34.55,120000.0,26.0285,26.0737,26.0059,26.0134,120000.0
2015-01-15 12:30:00,34.56,34.57,34.52,34.54,113100.0,26.021,26.0285,25.9909,26.0059,113100.0
2015-01-15 12:35:00,34.54,34.55,34.44,34.48,147600.0,26.0059,26.0134,25.9306,25.9607,147600.0
2015-01-15 12:40:00,34.47,34.47,34.32,34.34,245300.0,25.9532,25.9532,25.8403,25.8553,245300.0
2015-01-15 12:45:00,34.33,34.39,34.28,34.38,267100.0,25.8478,25.893,25.8102,25.8854,267100.0
2015-01-15 12:50:00,34.38,34.47,34.35,34.46,89100.0,25.8854,25.9532,25.8629,25.9457,89100.0
2015-01-15 12:55:00,34.45,34.47,34.38,34.38,130700.0,25.9381,25.9532,25.8854,25.8854,130700.0
2015-01-15 13:00:00,34.38,34.48,34.33,34.47,158800.0,25.8854,25.9607,25.8478,25.9532,158800.0
2015-01-15 13:05:00,34.48,34.54,34.47,34.52,107800.0,25.9607,26.0059,25.9532,25.9909,107800.0
2015-01-15 13:10:00,34.52,34.59,34.51,34.58,197900.0,25.9909,26.0436,25.9833,26.036,197900.0
2015-01-15 13:15:00,34.58,34.67,34.58,34.61,233100.0,26.036,26.1038,26.036,26.0586,233100.0
2015-01-15 13:20:00,34.6,34.61,34.49,34.5,169500.0,26.0511,26.0586,25.9683,25.9758,169500.0
2015-01-15 13:25:00,34.5,34.52,34.44,34.44,81800.0,25.9758,25.9909,25.9306,25.9306,81800.0
2015-01-15 13:30:00,34.45,34.49,34.42,34.45,91300.0,25.9381,25.9683,25.9156,25.9381,91300.0
2015-01-15 13:35:00,34.45,34.48,34.4,34.41,67900.0,25.9381,25.9607,25.9005,25.908,67900.0
2015-01-15 13:40:00,34.41,34.48,34.4,34.44,196700.0,25.908,25.9607,25.9005,25.9306,196700.0
2015-01-15 13:45:00,34.45,34.48,34.42,34.46,128300.0,25.9381,25.9607,25.9156,25.9457,128300.0
2015-01-15 13:50:00,34.47,34.6,34.46,34.58,125000.0,25.9532,26.0511,25.9457,26.036,125000.0
2015-01-15 13:55:00,34.58,34.58,34.45,34.46,131600.0,26.036,26.036,25.9381,25.9457,131600.0
2015-01-15 14:00:00,34.46,34.51,34.41,34.47,126000.0,25.9457,25.9833,25.908,25.9532,126000.0
2015-01-15 14:05:00,34.47,34.51,34.41,34.5,137400.0,25.9532,25.9833,25.908,25.9758,137400.0
2015-01-15 14:10:00,34.5,34.51,34.41,34.45,98500.0,25.9758,25.9833,25.908,25.9381,98500.0
2015-01-15 14:15:00,34.46,34.53,34.45,34.48,143500.0,25.9457,25.9984,25.9381,25.9607,143500.0
2015-01-15 14:20:00,34.48,34.49,34.41,34.45,129200.0,25.9607,25.9683,25.908,25.9381,129200.0
2015-01-15 14:25:00,34.45,34.47,34.38,34.4,154800.0,25.9381,25.9532,25.8854,25.9005,154800.0
2015-01-15 14:30:00,34.41,34.49,34.36,34.48,139000.0,25.908,25.9683,25.8704,25.9607,139000.0
2015-01-15 14:35:00,34.48,34.55,34.47,34.55,94000.0,25.9607,26.0134,25.9532,26.0134,94000.0
2015-01-15 14:40:00,34.55,34.62,34.54,34.6,129400.0,26.0134,26.0661,26.0059,26.0511,129400.0
2015-01-15 14:45:00,34.59,34.63,34.53,34.54,114500.0,26.0436,26.0737,25.9984,26.0059,114500.0
2015-01-15 14:50:00,34.54,34.57,34.5,34.54,58200.0,26.0059,26.0285,25.9758,26.0059,58200.0
2015-01-15 14:55:00,34.54,34.65,34.51,34.61,107100.0,26.0059,26.0887,25.9833,26.0586,107100.0
2015-01-15 15:00:00,34.61,34.65,34.55,34.58,177600.0,26.0586,26.0887,26.0134,26.036,177600.0
2015-01-15 15:05:00,34.58,34.61,34.53,34.61,425400.0,26.036,26.0586,25.9984,26.0586,425400.0
2015-01-15 15:10:00,34.61,34.61,34.49,34.52,282900.0,26.0586,26.0586,25.9683,25.9909,282900.0
2015-01-15 15:15:00,34.52,34.53,34.46,34.5,148800.0,25.9909,25.9984,25.9457,25.9758,148800.0
2015-01-15 15:20:00,34.5,34.5,34.45,34.47,128900.0,25.9758,25.9758,25.9381,25.9532,128900.0
2015-01-15 15:25:00,34.47,34.58,34.46,34.58,163100.0,25.9532,26.036,25.9457,26.036,163100.0
2015-01-15 15:30:00,34.58,34.64,34.5,34.63,232800.0,26.036,26.0812,25.9758,26.0737,232800.0
2015-01-15 15:35:00,34.62,34.64,34.58,34.62,342600.0,26.0661,26.0812,26.036,26.0661,342600.0
2015-01-15 15:40:00,34.63,34.7,34.6,34.66,280300.0,26.0737,26.1264,26.0511,26.0963,280300.0
2015-01-15 15:45:00,34.65,34.67,34.59,34.61,377700.0,26.0887,26.1038,26.0436,26.0586,377700.0
2015-01-15 15:50:00,34.6,34.61,34.54,34.59,657400.0,26.0511,26.0586,26.0059,26.0436,657400.0
2015-01-15 15:55:00,34.59,34.61,34.54,34.56,798100.0,26.0436,26.0586,26.0059,26.021,798100.0
2015-01-16 09:30:00,34.36,34.56,34.31,34.49,917600.0,25.8704,26.021,25.8327,25.9683,917600.0
2015-01-16 09:35:00,34.5,34.54,34.41,34.42,704800.0,25.9758,26.0059,25.908,25.9156,704800.0
2015-01-16 09:40:00,34.42,34.56,34.34,34.48,559600.0,25.9156,26.021,25.8553,25.9607,559600.0
2015-01-16 09:45:00,34.49,34.51,34.29,34.4,479500.0,25.9683,25.9833,25.8177,25.9005,479500.0
2015-01-16 09:50:00,34.4,34.43,34.22,34.22,661000.0,25.9005,25.9231,25.765,25.765,661000.0
2015-01-16 09:55:00,34.22,34.29,34.21,34.25,224600.0,25.765,25.8177,25.7574,25.7876,224600.0
2015-01-16 10:00:00,34.25,34.45,34.17,34.27,342700.0,25.7876,25.9381,25.7273,25.8026,342700.0
2015-01-16 10:05:00,34.26,34.27,34.11,34.13,322100.0,25.7951,25.8026,25.6822,25.6972,322100.0
2015-01-16 10:10:00,34.13,34.22,33.98,33.98,253200.0,25.6972,25.765,25.5843,25.5843,253200.0
2015-01-16 10:15:00,33.98,34.05,33.93,34.01,387500.0,25.5843,25.637,25.5466,25.6069,387500.0
2015-01-16 10:20:00,34.0,34.19,33.97,34.19,956800.0,25.5993,25.7424,25.5767,25.7424,956800.0
2015-01-16 10:25:00,34.2,34.38,34.2,34.33,710300.0,25.7499,25.8854,25.7499,25.8478,710300.0
2015-01-16 10:30:00,34.33,34.5,34.33,34.5,354400.0,25.8478,25.9758,25.8478,25.9758,354400.0
2015-01-16 10:35:00,34.5,34.53,34.37,34.46,461700.0,25.9758,25.9984,25.8779,25.9457,461700.0
2015-01-16 10:40:00,34.45,34.54,34.41,34.52,270400.0,25.9381,26.0059,25.908,25.9909,270400.0
2015-01-16 10:45:00,34.52,34.54,34.45,34.47,536100.0,25.9909,26.0059,25.9381,25.9532,536100.0
2015-01-16 10:50:00,34.47,34.59,34.45,34.58,265900.0,25.9532,26.0436,25.9381,26.036,265900.0
2015-01-16 10:55:00,34.58,34.68,34.57,34.62,646100.0,26.036,26.1113,26.0285,26.0661,646100.0
2015-01-16 11:00:00,34.62,34.67,34.61,34.65,342000.0,26.0661,26.1038,26.0586,26.0887,342000.0
2015-01-16 11:05:00,34.65,34.83,34.64,34.8,650000.0,26.0887,26.2243,26.0812,26.2017,650000.0
2015-01-16 11:10:00,34.79,34.92,34.78,34.89,962200.0,26.1941,26.292,26.1866,26.2694,962200.0
2015-01-16 11:15:00,34.89,35.05,34.84,34.92,710000.0,26.2694,26.3899,26.2318,26.292,710000.0
2015-01-16 11:20:00,34.92,34.92,34.71,34.75,335500.0,26.292,26.292,26.1339,26.164,335500.0
2015-01-16 11:25:00,34.76,34.81,34.61,34.66,237000.0,26.1716,26.2092,26.0586,26.0963,237000.0
2015-01-16 11:30:00,34.67,34.7,34.61,34.64,200100.0,26.1038,26.1264,26.0586,26.0812,200100.0
2015-01-16 11:35:00,34.63,34.72,34.61,34.69,167000.0,26.0737,26.1414,26.0586,26.1189,167000.0
2015-01-16 11:40:00,34.69,34.75,34.66,34.72,151200.0,26.1189,26.164,26.0963,26.1414,151200.0
2015-01-16 11:45:00,34.72,34.75,34.65,34.67,112300.0,26.1414,26.164,26.0887,26.1038,112300.0
2015-01-16 11:50:00,34.67,34.67,34.61,34.64,193000.0,26.1038,26.1038,26.0586,26.0812,193000.0
2015-01-16 11:55:00,34.64,34.65,34.6,34.62,258600.0,26.0812,26.0887,26.0511,26.0661,258600.0
2015-01-16 12:00:00,34.62,34.68,34.54,34.68,287100.0,26.0661,26.1113,26.0059,26.1113,287100.0
2015-01-16 12:05:00,34.68,34.7,34.59,34.62,232800.0,26.1113,26.1264,26.0436,26.0661,232800.0
2015-01-16 12:10:00,34.62,34.63,34.57,34.58,97500.0,26.0661,26.0737,26.0285,26.036,97500.0
2015-01-16 12:15:00,34.59,34.62,34.58,34.62,52400.0,26.0436,26.0661,26.036,26.0661,52400.0
2015-01-16 12:20:00,34.61,34.62,34.56,34.57,133900.0,26.0586,26.0661,26.021,26.0285,133900.0
2015-01-16 12:25:00,34.57,34.66,34.56,34.65,143800.0,26.0285,26.0963,26.021,26.0887,143800.0
2015-01-16 12:30:00,34.65,34.66,34.61,34.65,160500.0,26.0887,26.0963,26.0586,26.0887,160500.0
2015-01-16 12:35:00,34.65,34.67,34.63,34.67,129900.0,26.0887,26.1038,26.0737,26.1038,129900.0
2015-01-16 12:40:00,34.67,34.79,34.66,34.77,346700.0,26.1038,26.1941,26.0963,26.1791,346700.0
2015-01-16 12:45:00,34.77,34.78,34.73,34.75,123600.0,26.1791,26.1866,26.149,26.164,123600.0
2015-01-16 12:50:00,34.75,34.77,34.71,34.73,255300.0,26.164,26.1791,26.1339,26.149,255300.0
2015-01-16 12:55:00,34.73,34.75,34.67,34.71,96100.0,26.149,26.164,26.1038,26.1339,96100.0
2015-01-16 13:00:00,34.71,34.74,34.7,34.72,109600.0,26.1339,26.1565,26.1264,26.1414,109600.0
2015-01-16 13:05:00,34.73,34.76,34.67,34.68,270500.0,26.149,26.1716,26.1038,26.1113,270500.0
2015-01-16 13:10:00,34.69,34.7,34.66,34.68,147800.0,26.1189,26.1264,26.0963,26.1113,147800.0
2015-01-16 13:15:00,34.68,34.77,34.68,34.72,184500.0,26.1113,26.1791,26.1113,26.1414,184500.0
2015-01-16 13:20:00,34.72,34.76,34.68,34.72,104100.0,26.1414,26.1716,26.1113,26.1414,104100.0
2015-01-16 13:25:00,34.71,34.71,34.62,34.67,116200.0,26.1339,26.1339,26.0661,26.1038,116200.0
2015-01-16 13:30:00,34.68,34.84,34.67,34.81,467800.0,26.1113,26.2318,26.1038,26.2092,467800.0
2015-01-16 13:35:00,34.82,34.83,34.77,34.79,281100.0,26.2167,26.2243,26.1791,26.1941,281100.0
2015-01-16 13:40:00,34.79,34.8,34.73,34.73,111700.0,26.1941,26.2017,26.149,26.149,111700.0
2015-01-16 13:45:00,34.73,34.8,34.68,34.77,107900.0,26.149,26.2017,26.1113,26.1791,107900.0
2015-01-16 13:50:00,34.76,34.77,34.72,34.73,108100.0,26.1716,26.1791,26.1414,26.149,108100.0
2015-01-16 13:55:00,34.73,34.75,34.69,34.72,102800.0,26.149,26.164,26.1189,26.1414,102800.0
2015-01-16 14:00:00,34.71,34.73,34.68,34.69,235500.0,26.1339,26.149,26.1113,26.1189,235500.0
2015-01-16 14:05:00,34.69,34.72,34.67,34.69,198600.0,26.1189,26.1414,26.1038,26.1189,198600.0
2015-01-16 14:10:00,34.69,34.71,34.6,34.62,195400.0,26.1189,26.1339,26.0511,26.0661,195400.0
2015-01-16 14:15:00,34.61,34.62,34.56,34.56,214600.0,26.0586,26.0661,26.021,26.021,214600.0
2015-01-16 14:20:00,34.56,34.57,34.55,34.57,80100.0,26.021,26.0285,26.0134,26.0285,80100.0
2015-01-16 14:25:00,34.57,34.61,34.55,34.58,95200.0,26.0285,26.0586,26.0134,26.036,95200.0
2015-01-16 14:30:00,34.58,34.59,34.51,34.51,123200.0,26.036,26.0436,25.9833,25.9833,123200.0
2015-01-16 14:35:00,34.51,34.53,34.47,34.52,138700.0,25.9833,25.9984,25.9532,25.9909,138700.0
2015-01-16 14:40:00,34.52,34.62,34.51,34.62,222600.0,25.9909,26.0661,25.9833,26.0661,222600.0
2015-01-16 14:45:00,34.62,34.7,34.61,34.7,138300.0,26.0661,26.1264,26.0586,26.1264,138300.0
2015-01-16 14:50:00,34.7,34.75,34.68,34.72,204800.0,26.1264,26.164,26.1113,26.1414,204800.0
2015-01-16 14:55:00,34.72,34.72,34.64,34.65,276900.0,26.1414,26.1414,26.0812,26.0887,276900.0
2015-01-16 15:00:00,34.64,34.65,34.6,34.64,204700.0,26.0812,26.0887,26.0511,26.0812,204700.0
2015-01-16 15:05:00,34.64,34.65,34.6,34.64,188500.0,26.0812,26.0887,26.0511,26.0812,188500.0
2015-01-16 15:10:00,34.64,34.64,34.6,34.63,191600.0,26.0812,26.0812,26.0511,26.0737,191600.0
2015-01-16 15:15:00,34.64,34.67,34.62,34.66,189100.0,26.0812,26.1038,26.0661,26.0963,189100.0
2015-01-16 15:20:00,34.66,34.74,34.66,34.7,360500.0,26.0963,26.1565,26.0963,26.1264,360500.0
2015-01-16 15:25:00,34.71,34.71,34.65,34.69,276000.0,26.1339,26.1339,26.0887,26.1189,276000.0
2015-01-16 15:30:00,34.69,34.7,34.66,34.68,289800.0,26.1189,26.1264,26.0963,26.1113,289800.0
2015-01-16 15:35:00,34.69,34.78,34.68,34.77,578000.0,26.1189,26.1866,26.1113,26.1791,578000.0
2015-01-16 15:40:00,34.78,34.8,34.75,34.77,412100.0,26.1866,26.2017,26.164,26.1791,412100.0
2015-01-16 15:45:00,34.77,34.83,34.77,34.81,794000.0,26.1791,26.2243,26.1791,26.2092,794000.0
2015-01-16 15:50:00,34.82,34.84,34.78,34.8,711700.0,26.2167,26.2318,26.1866,26.2017,711700.0
2015-01-16 15:55:00,34.8,34.88,34.79,34.86,1200800.0,26.2017,26.2619,26.1941,26.2468,1200800.0
2015-01-20 09:30:00,34.0,34.62,33.99,34.55,977800.0,25.5993,26.0661,25.5918,26.0134,977800.0
2015-01-20 09:35:00,34.54,34.54,34.11,34.14,913700.0,26.0059,26.0059,25.6822,25.7047,913700.0
2015-01-20 09:40:00,34.13,34.27,34.09,34.15,539400.0,25.6972,25.8026,25.6671,25.7123,539400.0
2015-01-20 09:45:00,34.14,34.26,34.14,34.15,652600.0,25.7047,25.7951,25.7047,25.7123,652600.0
2015-01-20 09:50:00,34.15,34.25,34.09,34.17,627700.0,25.7123,25.7876,25.6671,25.7273,627700.0
2015-01-20 09:55:00,34.18,34.3,34.02,34.28,702500.0,25.7349,25.8252,25.6144,25.8102,702500.0
2015-01-20 10:00:00,34.28,34.42,34.2,34.41,632000.0,25.8102,25.9156,25.7499,25.908,632000.0
2015-01-20 10:05:00,34.41,34.46,34.37,34.4,531300.0,25.908,25.9457,25.8779,25.9005,531300.0
2015-01-20 10:10:00,34.4,34.4,34.32,34.36,400300.0,25.9005,25.9005,25.8403,25.8704,400300.0
2015-01-20 10:15:00,34.35,34.39,34.24,34.28,350300.0,25.8629,25.893,25.78,25.8102,350300.0
2015-01-20 10:20:00,34.29,34.48,34.28,34.48,258400.0,25.8177,25.9607,25.8102,25.9607,258400.0
2015-01-20 10:25:00,34.48,34.55,34.45,34.5,358700.0,25.9607,26.0134,25.9381,25.9758,358700.0
2015-01-20 10:30:00,34.49,34.53,34.31,34.32,292900.0,25.9683,25.9984,25.8327,25.8403,292900.0
2015-01-20 10:35:00,34.32,34.36,34.3,34.32,341300.0,25.8403,25.8704,25.8252,25.8403,341300.0
2015-01-20 10:40:00,34.32,34.4,34.29,34.36,352100.0,25.8403,25.9005,25.8177,25.8704,352100.0
2015-01-20 10:45:00,34.35,34.42,34.33,34.41,169900.0,25.8629,25.9156,25.8478,25.908,169900.0
2015-01-20 10:50:00,34.41,34.41,34.28,34.35,227100.0,25.908,25.908,25.8102,25.8629,227100.0
2015-01-20 10:55:00,34.36,34.37,34.29,34.35,161000.0,25.8704,25.8779,25.8177,25.8629,161000.0
2015-01-20 11:00:00,34.34,34.34,34.24,34.32,237900.0,25.8553,25.8553,25.78,25.8403,237900.0
2015-01-20 11:05:00,34.32,34.35,34.26,34.33,192700.0,25.8403,25.8629,25.7951,25.8478,192700.0
2015-01-20 11:10:00,34.32,34.32,34.25,34.3,198900.0,25.8403,25.8403,25.7876,25.8252,198900.0
2015-01-20 11:15:00,34.3,34.39,34.28,34.38,251200.0,25.8252,25.893,25.8102,25.8854,251200.0
2015-01-20 11:20:00,34.38,34.44,34.37,34.38,187200.0,25.8854,25.9306,25.8779,25.8854,187200.0
2015-01-20 11:25:00,34.38,34.38,34.3,34.37,128000.0,25.8854,25.8854,25.8252,25.8779,128000.0
2015-01-20 11:30:00,34.36,34.42,34.33,34.41,168900.0,25.8704,25.9156,25.8478,25.908,168900.0
2015-01-20 11:35:00,34.4,34.43,34.35,34.42,177600.0,25.9005,25.9231,25.8629,25.9156,177600.0
2015-01-20 11:40:00,34.42,34.43,34.32,34.35,198100.0,25.9156,25.9231,25.8403,25.8629,198100.0
2015-01-20 11:45:00,34.34,34.37,34.32,34.34,179300.0,25.8553,25.8779,25.8403,25.8553,179300.0
2015-01-20 11:50:00,34.34,34.43,34.34,34.41,252400.0,25.8553,25.9231,25.8553,25.908,252400.0
2015-01-20 11:55:00,34.41,34.43,34.36,34.4,152300.0,25.908,25.9231,25.8704,25.9005,152300.0
2015-01-20 12:00:00,34.4,34.41,34.33,34.34,106700.0,25.9005,25.908,25.8478,25.8553,106700.0
2015-01-20 12:05:00,34.34,34.35,34.3,34.33,215100.0,25.8553,25.8629,25.8252,25.8478,215100.0
2015-01-20 12:10:00,34.33,34.41,34.32,34.38,190500.0,25.8478,25.908,25.8403,25.8854,190500.0
2015-01-20 12:15:00,34.38,34.39,34.33,34.34,91500.0,25.8854,25.893,25.8478,25.8553,91500.0
2015-01-20 12:20:00,34.33,34.37,34.32,34.36,90300.0,25.8478,25.8779,25.8403,25.8704,90300.0
2015-01-20 12:25:00,34.36,34.5,34.35,34.47,138900.0,25.8704,25.9758,25.8629,25.9532,138900.0
2015-01-20 12:30:00,34.47,34.48,34.44,34.44,60000.0,25.9532,25.9607,25.9306,25.9306,60000.0
2015-01-20 12:35:00,34.44,34.46,34.39,34.45,91800.0,25.9306,25.9457,25.893,25.9381,91800.0
2015-01-20 12:40:00,34.46,34.48,34.43,34.47,74400.0,25.9457,25.9607,25.9231,25.9532,74400.0
2015-01-20 12:45:00,34.48,34.5,34.43,34.43,147400.0,25.9607,25.9758,25.9231,25.9231,147400.0
2015-01-20 12:50:00,34.44,34.45,34.37,34.38,54200.0,25.9306,25.9381,25.8779,25.8854,54200.0
2015-01-20 12:55:00,34.38,34.46,34.37,34.45,91100.0,25.8854,25.9457,25.8779,25.9381,91100.0
2015-01-20 13:00:00,34.45,34.5,34.41,34.41,99100.0,25.9381,25.9758,25.908,25.908,99100.0
2015-01-20 13:05:00,34.41,34.44,34.34,34.34,184000.0,25.908,25.9306,25.8553,25.8553,184000.0
2015-01-20 13:10:00,34.34,34.43,34.33,34.39,98000.0,25.8553,25.9231,25.8478,25.893,98000.0
2015-01-20 13:15:00,34.4,34.5,34.4,34.5,87400.0,25.9005,25.9758,25.9005,25.9758,87400.0
2015-01-20 13:20:00,34.5,34.57,34.49,34.49,151400.0,25.9758,26.0285,25.9683,25.9683,151400.0
2015-01-20 13:25:00,34.5,34.56,34.49,34.5,134600.0,25.9758,26.021,25.9683,25.9758,134600.0
2015-01-20 13:30:00,34.49,34.56,34.49,34.51,78300.0,25.9683,26.021,25.9683,25.9833,78300.0
2015-01-20 13:35:00,34.5,34.54,34.49,34.53,96600.0,25.9758,26.0059,25.9683,25.9984,96600.0
2015-01-20 13:40:00,34.52,34.54,34.49,34.54,136900.0,25.9909,26.0059,25.9683,26.0059,136900.0
2015-01-20 13:45:00,34.54,34.55,34.5,34.5,80000.0,26.0059,26.0134,25.9758,25.9758,80000.0
2015-01-20 13:50:00,34.5,34.52,34.45,34.5,101900.0,25.9758,25.9909,25.9381,25.9758,101900.0
2015-01-20 13:55:00,34.5,34.51,34.48,34.49,106200.0,25.9758,25.9833,25.9607,25.9683,106200.0
2015-01-20 14:00:00,34.49,34.52,34.45,34.49,133800.0,25.9683,25.9909,25.9381,25.9683,133800.0
2015-01-20 14:05:00,34.5,34.51,34.45,34.48,100200.0,25.9758,25.9833,25.9381,25.9607,100200.0
2015-01-20 14:10:00,34.48,34.49,34.45,34.49,46800.0,25.9607,25.9683,25.9381,25.9683,46800.0
2015-01-20 14:15:00,34.48,34.53,34.48,34.52,93100.0,25.9607,25.9984,25.9607,25.9909,93100.0
2015-01-20 14:20:00,34.52,34.53,34.48,34.51,67700.0,25.9909,25.9984,25.9607,25.9833,67700.0
2015-01-20 14:25:00,34.51,34.54,34.48,34.53,86500.0,25.9833,26.0059,25.9607,25.9984,86500.0
2015-01-20 14:30:00,34.53,34.6,34.52,34.59,167700.0,25.9984,26.0511,25.9909,26.0436,167700.0
2015-01-20 14:35:00,34.6,34.68,34.59,34.63,93300.0,26.0511,26.1113,26.0436,26.0737,93300.0
2015-01-20 14:40:00,34.64,34.75,34.63,34.69,190300.0,26.0812,26.164,26.0737,26.1189,190300.0
2015-01-20 14:45:00,34.68,34.76,34.67,34.74,119900.0,26.1113,26.1716,26.1038,26.1565,119900.0
2015-01-20 14:50:00,34.74,34.75,34.68,34.69,102900.0,26.1565,26.164,26.1113,26.1189,102900.0
2015-01-20 14:55:00,34.69,34.74,34.69,34.73,89400.0,26.1189,26.1565,26.1189,26.149,89400.0
2015-01-20 15:00:00,34.73,34.74,34.65,34.66,131800.0,26.149,26.1565,26.0887,26.0963,131800.0
2015-01-20 15:05:00,34.66,34.68,34.62,34.68,97200.0,26.0963,26.1113,26.0661,26.1113,97200.0
2015-01-20 15:10:00,34.68,34.75,34.67,34.73,168200.0,26.1113,26.164,26.1038,26.149,168200.0
2015-01-20 15:15:00,34.72,34.83,34.71,34.81,172900.0,26.1414,26.2243,26.1339,26.2092,172900.0
2015-01-20 15:20:00,34.8,34.81,34.61,34.64,339400.0,26.2017,26.2092,26.0586,26.0812,339400.0
2015-01-20 15:25:00,34.64,34.67,34.59,34.61,226000.0,26.0812,26.1038,26.0436,26.0586,226000.0
2015-01-20 15:30:00,34.61,34.63,34.55,34.62,187600.0,26.0586,26.0737,26.0134,26.0661,187600.0
2015-01-20 15:35:00,34.62,34.65,34.58,34.61,160900.0,26.0661,26.0887,26.036,26.0586,160900.0
2015-01-20 15:40:00,34.61,34.67,34.6,34.65,179000.0,26.0586,26.1038,26.0511,26.0887,179000.0
2015-01-20 15:45:00,34.66,34.75,34.65,34.69,324000.0,26.0963,26.164,26.0887,26.1189,324000.0
2015-01-20 15:50:00,34.7,34.7,34.65,34.66,312100.0,26.1264,26.1264,26.0887,26.0963,312100.0
2015-01-20 15:55:00,34.66,34.75,34.65,34.74,692400.0,26.0963,26.164,26.0887,26.1565,692400.0
2015-01-21 09:30:00,34.69,34.69,34.2,34.25,454500.0,26.1189,26.1189,25.7499,25.7876,454500.0
2015-01-21 09:35:00,34.24,34.51,34.13,34.46,438000.0,25.78,25.9833,25.6972,25.9457,438000.0
2015-01-21 09:40:00,34.47,34.59,34.31,34.33,276000.0,25.9532,26.0436,25.8327,25.8478,276000.0
2015-01-21 09:45:00,34.33,34.38,34.21,34.26,289700.0,25.8478,25.8854,25.7574,25.7951,289700.0
2015-01-21 09:50:00,34.27,34.37,34.26,34.32,249500.0,25.8026,25.8779,25.7951,25.8403,249500.0
2015-01-21 09:55:00,34.33,34.49,34.32,34.46,294000.0,25.8478,25.9683,25.8403,25.9457,294000.0
2015-01-21 10:00:00,34.47,34.57,34.45,34.48,343200.0,25.9532,26.0285,25.9381,25.9607,343200.0
2015-01-21 10:05:00,34.48,34.52,34.36,34.4,336000.0,25.9607,25.9909,25.8704,25.9005,336000.0
2015-01-21 10:10:00,34.4,34.44,34.32,34.42,178400.0,25.9005,25.9306,25.8403,25.9156,178400.0
2015-01-21 10:15:00,34.41,34.58,34.4,34.58,135700.0,25.908,26.036,25.9005,26.036,135700.0
2015-01-21 10:20:00,34.58,34.58,34.47,34.51,153200.0,26.036,26.036,25.9532,25.9833,153200.0
2015-01-21 10:25:00,34.5,34.59,34.49,34.54,163800.0,25.9758,26.0436,25.9683,26.0059,163800.0
2015-01-21 10:30:00,34.54,34.67,34.52,34.67,157100.0,26.0059,26.1038,25.9909,26.1038,157100.0
2015-01-21 10:35:00,34.67,34.68,34.56,34.57,119500.0,26.1038,26.1113,26.021,26.0285,119500.0
2015-01-21 10:40:00,34.57,34.64,34.53,34.64,179000.0,26.0285,26.0812,25.9984,26.0812,179000.0
2015-01-21 10:45:00,34.64,34.76,34.63,34.74,172300.0,26.0812,26.1716,26.0737,26.1565,172300.0
2015-01-21 10:50:00,34.74,34.82,34.69,34.82,327900.0,26.1565,26.2167,26.1189,26.2167,327900.0
2015-01-21 10:55:00,34.82,34.88,34.78,34.88,272300.0,26.2167,26.2619,26.1866,26.2619,272300.0
2015-01-21 11:00:00,34.87,34.89,34.77,34.79,237000.0,26.2544,26.2694,26.1791,26.1941,237000.0
2015-01-21 11:05:00,34.79,34.82,34.76,34.81,280200.0,26.1941,26.2167,26.1716,26.2092,280200.0
2015-01-21 11:10:00,34.82,34.83,34.74,34.82,104300.0,26.2167,26.2243,26.1565,26.2167,104300.0
2015-01-21 11:15:00,34.81,34.83,34.74,34.78,149300.0,26.2092,26.2243,26.1565,26.1866,149300.0
2015-01-21 11:20:00,34.77,34.78,34.72,34.75,177100.0,26.1791,26.1866,26.1414,26.164,177100.0
2015-01-21 11:25:00,34.75,34.75,34.65,34.73,88800.0,26.164,26.164,26.0887,26.149,88800.0
2015-01-21 11:30:00,34.73,34.74,34.67,34.72,129400.0,26.149,26.1565,26.1038,26.1414,129400.0
2015-01-21 11:35:00,34.72,34.76,34.67,34.69,60100.0,26.1414,26.1716,26.1038,26.1189,60100.0
2015-01-21 11:40:00,34.68,34.75,34.66,34.75,208900.0,26.1113,26.164,26.0963,26.164,208900.0
2015-01-21 11:45:00,34.75,34.9,34.74,34.89,255300.0,26.164,26.277,26.1565,26.2694,255300.0
2015-01-21 11:50:00,34.88,34.93,34.81,34.81,188900.0,26.2619,26.2996,26.2092,26.2092,188900.0
2015-01-21 11:55:00,34.81,34.88,34.8,34.82,102000.0,26.2092,26.2619,26.2017,26.2167,102000.0
2015-01-21 12:00:00,34.82,34.83,34.76,34.77,92200.0,26.2167,26.2243,26.1716,26.1791,92200.0
2015-01-21 12:05:00,34.76,34.78,34.66,34.68,178600.0,26.1716,26.1866,26.0963,26.1113,178600.0
2015-01-21 12:10:00,34.68,34.74,34.68,34.73,150100.0,26.1113,26.1565,26.1113,26.149,150100.0
2015-01-21 12:15:00,34.73,34.75,34.69,34.7,29700.0,26.149,26.164,26.1189,26.1264,29700.0
2015-01-21 12:20:00,34.7,34.8,34.7,34.77,235700.0,26.1264,26.2017,26.1264,26.1791,235700.0
2015-01-21 12:25:00,34.77,34.89,34.76,34.89,181500.0,26.1791,26.2694,26.1716,26.2694,181500.0
2015-01-21 12:30:00,34.89,34.94,34.79,34.8,192800.0,26.2694,26.3071,26.1941,26.2017,192800.0
2015-01-21 12:35:00,34.8,34.83,34.73,34.75,59800.0,26.2017,26.2243,26.149,26.164,59800.0
2015-01-21 12:40:00,34.75,34.77,34.72,34.74,59900.0,26.164,26.1791,26.1414,26.1565,59900.0
2015-01-21 12:45:00,34.73,34.77,34.71,34.72,79000.0,26.149,26.1791,26.1339,26.1414,79000.0
2015-01-21 12:50:00,34.72,34.72,34.52,34.6,262300.0,26.1414,26.1414,25.9909,26.0511,262300.0
2015-01-21 12:55:00,34.59,34.67,34.58,34.59,60600.0,26.0436,26.1038,26.036,26.0436,60600.0
2015-01-21 13:00:00,34.59,34.6,34.54,34.59,170300.0,26.0436,26.0511,26.0059,26.0436,170300.0
2015-01-21 13:05:00,34.58,34.64,34.53,34.62,78800.0,26.036,26.0812,25.9984,26.0661,78800.0
2015-01-21 13:10:00,34.63,34.66,34.6,34.66,71300.0,26.0737,26.0963,26.0511,26.0963,71300.0
2015-01-21 13:15:00,34.66,34.68,34.63,34.64,48300.0,26.0963,26.1113,26.0737,26.0812,48300.0
2015-01-21 13:20:00,34.65,34.65,34.58,34.63,59300.0,26.0887,26.0887,26.036,26.0737,59300.0
2015-01-21 13:25:00,34.63,34.63,34.47,34.49,150900.0,26.0737,26.0737,25.9532,25.9683,150900.0
2015-01-21 13:30:00,34.48,34.49,34.4,34.45,221200.0,25.9607,25.9683,25.9005,25.9381,221200.0
2015-01-21 13:35:00,34.45,34.52,34.4,34.52,114100.0,25.9381,25.9909,25.9005,25.9909,114100.0
2015-01-21 13:40:00,34.52,34.55,34.45,34.54,117900.0,25.9909,26.0134,25.9381,26.0059,117900.0
2015-01-21 13:45:00,34.55,34.57,34.51,34.55,48700.0,26.0134,26.0285,25.9833,26.0134,48700.0
2015-01-21 13:50:00,34.55,34.55,34.45,34.45,62100.0,26.0134,26.0134,25.9381,25.9381,62100.0
2015-01-21 13:55:00,34.45,34.46,34.37,34.38,89100.0,25.9381,25.9457,25.8779,25.8854,89100.0
2015-01-21 14:00:00,34.38,34.39,34.31,34.39,176800.0,25.8854,25.893,25.8327,25.893,176800.0
2015-01-21 14:05:00,34.38,34.39,34.34,34.38,142400.0,25.8854,25.893,25.8553,25.8854,142400.0
2015-01-21 14:10:00,34.37,34.4,34.33,34.39,114200.0,25.8779,25.9005,25.8478,25.893,114200.0
2015-01-21 14:15:00,34.4,34.43,34.38,34.38,77200.0,25.9005,25.9231,25.8854,25.8854,77200.0
2015-01-21 14:20:00,34.38,34.43,34.36,34.41,92800.0,25.8854,25.9231,25.8704,25.908,92800.0
2015-01-21 14:25:00,34.41,34.44,34.37,34.38,136900.0,25.908,25.9306,25.8779,25.8854,136900.0
2015-01-21 14:30:00,34.38,34.4,34.34,34.37,102700.0,25.8854,25.9005,25.8553,25.8779,102700.0
2015-01-21 14:35:00,34.38,34.42,34.37,34.39,183600.0,25.8854,25.9156,25.8779,25.893,183600.0
2015-01-21 14:40:00,34.4,34.46,34.38,34.45,120400.0,25.9005,25.9457,25.8854,25.9381,120400.0
2015-01-21 14:45:00,34.45,34.54,34.45,34.54,128300.0,25.9381,26.0059,25.9381,26.0059,128300.0
2015-01-21 14:50:00,34.54,34.55,34.49,34.51,97800.0,26.0059,26.0134,25.9683,25.9833,97800.0
2015-01-21 14:55:00,34.51,34.56,34.5,34.53,141400.0,25.9833,26.021,25.9758,25.9984,141400.0
2015-01-21 15:00:00,34.54,34.55,34.47,34.48,150100.0,26.0059,26.0134,25.9532,25.9607,150100.0
2015-01-21 15:05:00,34.47,34.48,34.4,34.41,187600.0,25.9532,25.9607,25.9005,25.908,187600.0
2015-01-21 15:10:00,34.41,34.52,34.39,34.51,131700.0,25.908,25.9909,25.893,25.9833,131700.0
2015-01-21 15:15:00,34.51,34.59,34.49,34.59,118700.0,25.9833,26.0436,25.9683,26.0436,118700.0
2015-01-21 15:20:00,34.58,34.59,34.54,34.56,165100.0,26.036,26.0436,26.0059,26.021,165100.0
2015-01-21 15:25:00,34.56,34.6,34.55,34.57,126600.0,26.021,26.0511,26.0134,26.0285,126600.0
2015-01-21 15:30:00,34.57,34.64,34.56,34.64,139600.0,26.0285,26.0812,26.021,26.0812,139600.0
2015-01-21 15:35:00,34.64,34.64,34.6,34.61,248800.0,26.0812,26.0812,26.0511,26.0586,248800.0
2015-01-21 15:40:00,34.61,34.67,34.59,34.66,232200.0,26.0586,26.1038,26.0436,26.0963,232200.0
2015-01-21 15:45:00,34.66,34.7,34.65,34.69,365000.0,26.0963,26.1264,26.0887,26.1189,365000.0
2015-01-21 15:50:00,34.7,34.72,34.67,34.69,406600.0,26.1264,26.1414,26.1038,26.1189,406600.0
2015-01-21 15:55:00,34.69,34.75,34.66,34.73,763300.0,26.1189,26.164,26.0963,26.149,763300.0
2015-01-22 09:30:00,34.58,34.84,34.46,34.58,969600.0,26.036,26.2318,25.9457,26.036,969600.0
2015-01-22 09:35:00,34.59,34.66,34.48,34.54,308900.0,26.0436,26.0963,25.9607,26.0059,308900.0
2015-01-22 09:40:00,34.55,34.6,34.37,34.47,622700.0,26.0134,26.0511,25.8779,25.9532,622700.0
2015-01-22 09:45:00,34.47,34.54,34.28,34.34,192000.0,25.9532,26.0059,25.8102,25.8553,192000.0
2015-01-22 09:50:00,34.34,34.4,34.3,34.37,235100.0,25.8553,25.9005,25.8252,25.8779,235100.0
2015-01-22 09:55:00,34.37,34.4,34.3,34.32,206100.0,25.8779,25.9005,25.8252,25.8403,206100.0
2015-01-22 10:00:00,34.31,34.4,34.3,34.33,200000.0,25.8327,25.9005,25.8252,25.8478,200000.0
2015-01-22 10:05:00,34.34,34.42,34.31,34.37,200500.0,25.8553,25.9156,25.8327,25.8779,200500.0
2015-01-22 10:10:00,34.36,34.55,34.34,34.54,223500.0,25.8704,26.0134,25.8553,26.0059,223500.0
2015-01-22 10:15:00,34.54,34.69,34.46,34.68,257400.0,26.0059,26.1189,25.9457,26.1113,257400.0
2015-01-22 10:20:00,34.68,34.77,34.66,34.74,503300.0,26.1113,26.1791,26.0963,26.1565,503300.0
2015-01-22 10:25:00,34.74,34.75,34.64,34.68,220400.0,26.1565,26.164,26.0812,26.1113,220400.0
2015-01-22 10:30:00,34.68,34.81,34.66,34.79,405100.0,26.1113,26.2092,26.0963,26.1941,405100.0
2015-01-22 10:35:00,34.78,34.95,34.76,34.92,385500.0,26.1866,26.3146,26.1716,26.292,385500.0
2015-01-22 10:40:00,34.92,34.98,34.88,34.98,195600.0,26.292,26.3372,26.2619,26.3372,195600.0
2015-01-22 10:45:00,34.98,35.07,34.97,35.06,374900.0,26.3372,26.405,26.3297,26.3974,374900.0
2015-01-22 10:50:00,35.06,35.07,34.99,35.02,274800.0,26.3974,26.405,26.3447,26.3673,274800.0
2015-01-22 10:55:00,35.03,35.1,35.02,35.03,187400.0,26.3748,26.4275,26.3673,26.3748,187400.0
2015-01-22 11:00:00,35.03,35.05,34.95,34.96,280500.0,26.3748,26.3899,26.3146,26.3221,280500.0
2015-01-22 11:05:00,34.96,34.98,34.93,34.97,144900.0,26.3221,26.3372,26.2996,26.3297,144900.0
2015-01-22 11:10:00,34.96,34.97,34.88,34.9,150500.0,26.3221,26.3297,26.2619,26.277,150500.0
2015-01-22 11:15:00,34.89,34.93,34.83,34.89,133700.0,26.2694,26.2996,26.2243,26.2694,133700.0
2015-01-22 11:20:00,34.89,34.98,34.88,34.98,88100.0,26.2694,26.3372,26.2619,26.3372,88100.0
2015-01-22 11:25:00,34.97,35.11,34.97,35.11,327600.0,26.3297,26.4351,26.3297,26.4351,327600.0
2015-01-22 11:30:00,35.11,35.16,34.98,34.98,355000.0,26.4351,26.4727,26.3372,26.3372,355000.0
2015-01-22 11:35:00,34.98,35.02,34.96,35.0,150400.0,26.3372,26.3673,26.3221,26.3523,150400.0
2015-01-22 11:40:00,35.0,35.0,34.92,34.93,118600.0,26.3523,26.3523,26.292,26.2996,118600.0
2015-01-22 11:45:00,34.93,34.96,34.87,34.92,205000.0,26.2996,26.3221,26.2544,26.292,205000.0
2015-01-22 11:50:00,34.93,34.99,34.86,34.99,213000.0,26.2996,26.3447,26.2468,26.3447,213000.0
2015-01-22 11:55:00,34.98,35.13,34.98,35.13,164000.0,26.3372,26.4501,26.3372,26.4501,164000.0
2015-01-22 12:00:00,35.13,35.14,34.98,34.99,244300.0,26.4501,26.4577,26.3372,26.3447,244300.0
2015-01-22 12:05:00,34.99,35.02,34.95,34.98,106600.0,26.3447,26.3673,26.3146,26.3372,106600.0
2015-01-22 12:10:00,34.99,35.05,34.95,35.04,65700.0,26.3447,26.3899,26.3146,26.3824,65700.0
2015-01-22 12:15:00,35.03,35.03,34.96,34.96,78500.0,26.3748,26.3748,26.3221,26.3221,78500.0
2015-01-22 12:20:00,34.97,35.05,34.97,35.02,76700.0,26.3297,26.3899,26.3297,26.3673,76700.0
2015-01-22 12:25:00,35.02,35.05,34.96,34.96,196200.0,26.3673,26.3899,26.3221,26.3221,196200.0
2015-01-22 12:30:00,34.96,34.96,34.83,34.91,254500.0,26.3221,26.3221,26.2243,26.2845,254500.0
2015-01-22 12:35:00,34.91,34.99,34.9,34.95,89000.0,26.2845,26.3447,26.277,26.3146,89000.0
2015-01-22 12:40:00,34.95,35.03,34.95,35.01,108700.0,26.3146,26.3748,26.3146,26.3598,108700.0
2015-01-22 12:45:00,35.01,35.06,34.98,35.05,123100.0,26.3598,26.3974,26.3372,26.3899,123100.0
2015-01-22 12:50:00,35.04,35.07,35.01,35.02,161800.0,26.3824,26.405,26.3598,26.3673,161800.0
2015-01-22 12:55:00,35.02,35.08,35.01,35.07,120500.0,26.3673,26.4125,26.3598,26.405,120500.0
2015-01-22 13:00:00,35.08,35.15,35.07,35.13,118200.0,26.4125,26.4652,26.405,26.4501,118200.0
2015-01-22 13:05:00,35.13,35.13,35.07,35.08,83100.0,26.4501,26.4501,26.405,26.4125,83100.0
2015-01-22 13:10:00,35.08,35.1,35.02,35.08,125300.0,26.4125,26.4275,26.3673,26.4125,125300.0
2015-01-22 13:15:00,35.08,35.1,35.02,35.04,63300.0,26.4125,26.4275,26.3673,26.3824,63300.0
2015-01-22 13:20:00,35.04,35.07,35.01,35.05,81800.0,26.3824,26.405,26.3598,26.3899,81800.0
2015-01-22 13:25:00,35.05,35.06,35.02,35.02,69100.0,26.3899,26.3974,26.3673,26.3673,69100.0
2015-01-22 13:30:00,35.02,35.06,35.02,35.06,52600.0,26.3673,26.3974,26.3673,26.3974,52600.0
2015-01-22 13:35:00,35.05,35.06,35.03,35.06,63500.0,26.3899,26.3974,26.3748,26.3974,63500.0
2015-01-22 13:40:00,35.06,35.16,35.05,35.15,156900.0,26.3974,26.4727,26.3899,26.4652,156900.0
2015-01-22 13:45:00,35.16,35.19,35.14,35.16,122900.0,26.4727,26.4953,26.4577,26.4727,122900.0
2015-01-22 13:50:00,35.15,35.17,35.14,35.14,197200.0,26.4652,26.4803,26.4577,26.4577,197200.0
2015-01-22 13:55:00,35.15,35.15,35.09,35.1,112700.0,26.4652,26.4652,26.42,26.4275,112700.0
2015-01-22 14:00:00,35.1,35.18,35.1,35.16,112900.0,26.4275,26.4878,26.4275,26.4727,112900.0
2015-01-22 14:05:00,35.16,35.17,35.14,35.15,78600.0,26.4727,26.4803,26.4577,26.4652,78600.0
2015-01-22 14:10:00,35.15,35.15,35.14,35.14,77700.0,26.4652,26.4652,26.4577,26.4577,77700.0
2015-01-22 14:15:00,35.15,35.25,35.14,35.25,174200.0,26.4652,26.5405,26.4577,26.5405,174200.0
2015-01-22 14:20:00,35.25,35.25,35.2,35.25,187400.0,26.5405,26.5405,26.5028,26.5405,187400.0
2015-01-22 14:25:00,35.24,35.27,35.21,35.21,188600.0,26.533,26.5555,26.5104,26.5104,188600.0
2015-01-22 14:30:00,35.22,35.32,35.21,35.31,293400.0,26.5179,26.5932,26.5104,26.5857,293400.0
2015-01-22 14:35:00,35.31,35.39,35.31,35.38,193800.0,26.5857,26.6459,26.5857,26.6384,193800.0
2015-01-22 14:40:00,35.38,35.38,35.33,35.38,263700.0,26.6384,26.6384,26.6007,26.6384,263700.0
2015-01-22 14:45:00,35.38,35.41,35.34,35.34,282800.0,26.6384,26.661,26.6082,26.6082,282800.0
2015-01-22 14:50:00,35.35,35.4,35.34,35.39,122000.0,26.6158,26.6534,26.6082,26.6459,122000.0
2015-01-22 14:55:00,35.4,35.46,35.38,35.43,238000.0,26.6534,26.6986,26.6384,26.676,238000.0
2015-01-22 15:00:00,35.44,35.5,35.44,35.45,247900.0,26.6835,26.7287,26.6835,26.6911,247900.0
2015-01-22 15:05:00,35.46,35.5,35.44,35.48,266200.0,26.6986,26.7287,26.6835,26.7137,266200.0
2015-01-22 15:10:00,35.48,35.5,35.42,35.47,168800.0,26.7137,26.7287,26.6685,26.7061,168800.0
2015-01-22 15:15:00,35.46,35.5,35.45,35.5,129400.0,26.6986,26.7287,26.6911,26.7287,129400.0
2015-01-22 15:20:00,35.5,35.5,35.41,35.41,191400.0,26.7287,26.7287,26.661,26.661,191400.0
2015-01-22 15:25:00,35.41,35.56,35.41,35.55,262100.0,26.661,26.7739,26.661,26.7664,262100.0
2015-01-22 15:30:00,35.54,35.58,35.52,35.56,261800.0,26.7588,26.789,26.7438,26.7739,261800.0
2015-01-22 15:35:00,35.56,35.56,35.48,35.52,186100.0,26.7739,26.7739,26.7137,26.7438,186100.0
2015-01-22 15:40:00,35.53,35.54,35.46,35.48,288000.0,26.7513,26.7588,26.6986,26.7137,288000.0
2015-01-22 15:45:00,35.48,35.48,35.43,35.46,318000.0,26.7137,26.7137,26.676,26.6986,318000.0
2015-01-22 15:50:00,35.47,35.5,35.45,35.5,474900.0,26.7061,26.7287,26.6911,26.7287,474900.0
2015-01-22 15:55:00,35.5,35.55,35.48,35.55,841300.0,26.7287,26.7664,26.7137,26.7664,841300.0
2015-01-23 09:30:00,35.34,35.65,35.25,35.65,728500.0,26.6082,26.8417,26.5405,26.8417,728500.0
2015-01-23 09:35:00,35.62,35.84,35.54,35.76,453100.0,26.8191,26.9847,26.7588,26.9245,453100.0
2015-01-23 09:40:00,35.75,35.76,35.59,35.59,352600.0,26.9169,26.9245,26.7965,26.7965,352600.0
2015-01-23 09:45:00,35.58,35.63,35.54,35.59,267800.0,26.789,26.8266,26.7588,26.7965,267800.0
2015-01-23 09:50:00,35.59,35.59,35.5,35.52,136500.0,26.7965,26.7965,26.7287,26.7438,136500.0
2015-01-23 09:55:00,35.51,35.52,35.43,35.48,98700.0,26.7362,26.7438,26.676,26.7137,98700.0
2015-01-23 10:00:00,35.48,35.61,35.47,35.53,221200.0,26.7137,26.8115,26.7061,26.7513,221200.0
2015-01-23 10:05:00,35.53,35.64,35.52,35.53,184400.0,26.7513,26.8341,26.7438,26.7513,184400.0
2015-01-23 10:10:00,35.53,35.59,35.49,35.52,85400.0,26.7513,26.7965,26.7212,26.7438,85400.0
2015-01-23 10:15:00,35.52,35.52,35.43,35.47,171500.0,26.7438,26.7438,26.676,26.7061,171500.0
2015-01-23 10:20:00,35.47,35.57,35.47,35.52,139500.0,26.7061,26.7814,26.7061,26.7438,139500.0
2015-01-23 10:25:00,35.52,35.57,35.45,35.53,87600.0,26.7438,26.7814,26.6911,26.7513,87600.0
2015-01-23 10:30:00,35.53,35.59,35.51,35.53,133200.0,26.7513,26.7965,26.7362,26.7513,133200.0
2015-01-23 10:35:00,35.53,35.54,35.43,35.44,112800.0,26.7513,26.7588,26.676,26.6835,112800.0
2015-01-23 10:40:00,35.43,35.46,35.33,35.35,162100.0,26.676,26.6986,26.6007,26.6158,162100.0
2015-01-23 10:45:00,35.34,35.37,35.28,35.29,204900.0,26.6082,26.6308,26.5631,26.5706,204900.0
2015-01-23 10:50:00,35.29,35.33,35.25,35.3,306500.0,26.5706,26.6007,26.5405,26.5781,306500.0
2015-01-23 10:55:00,35.31,35.37,35.27,35.29,239200.0,26.5857,26.6308,26.5555,26.5706,239200.0
2015-01-23 11:00:00,35.29,35.39,35.27,35.38,131500.0,26.5706,26.6459,26.5555,26.6384,131500.0
2015-01-23 11:05:00,35.38,35.39,35.32,35.36,130300.0,26.6384,26.6459,26.5932,26.6233,130300.0
2015-01-23 11:10:00,35.35,35.37,35.31,35.34,149700.0,26.6158,26.6308,26.5857,26.6082,149700.0
2015-01-23 11:15:00,35.34,35.41,35.33,35.4,128000.0,26.6082,26.661,26.6007,26.6534,128000.0
2015-01-23 11:20:00,35.4,35.47,35.37,35.44,275300.0,26.6534,26.7061,26.6308,26.6835,275300.0
2015-01-23 11:25:00,35.44,35.5,35.41,35.46,168200.0,26.6835,26.7287,26.661,26.6986,168200.0
2015-01-23 11:30:00,35.46,35.47,35.37,35.41,118000.0,26.6986,26.7061,26.6308,26.661,118000.0
2015-01-23 11:35:00,35.4,35.49,35.38,35.47,88300.0,26.6534,26.7212,26.6384,26.7061,88300.0
2015-01-23 11:40:00,35.47,35.48,35.45,35.48,98000.0,26.7061,26.7137,26.6911,26.7137,98000.0
2015-01-23 11:45:00,35.48,35.52,35.47,35.47,182000.0,26.7137,26.7438,26.7061,26.7061,182000.0
2015-01-23 11:50:00,35.47,35.51,35.45,35.5,112100.0,26.7061,26.7362,26.6911,26.7287,112100.0
2015-01-23 11:55:00,35.5,35.52,35.47,35.49,77400.0,26.7287,26.7438,26.7061,26.7212,77400.0
2015-01-23 12:00:00,35.48,35.51,35.46,35.5,119700.0,26.7137,26.7362,26.6986,26.7287,119700.0
2015-01-23 12:05:00,35.5,35.53,35.49,35.5,68200.0,26.7287,26.7513,26.7212,26.7287,68200.0
2015-01-23 12:10:00,35.49,35.58,35.49,35.56,67800.0,26.7212,26.789,26.7212,26.7739,67800.0
2015-01-23 12:15:00,35.55,35.56,35.45,35.47,132300.0,26.7664,26.7739,26.6911,26.7061,132300.0
2015-01-23 12:20:00,35.47,35.52,35.42,35.52,40800.0,26.7061,26.7438,26.6685,26.7438,40800.0
2015-01-23 12:25:00,35.51,35.54,35.5,35.5,71600.0,26.7362,26.7588,26.7287,26.7287,71600.0
2015-01-23 12:30:00,35.5,35.56,35.5,35.56,87900.0,26.7287,26.7739,26.7287,26.7739,87900.0
2015-01-23 12:35:00,35.55,35.65,35.54,35.62,176400.0,26.7664,26.8417,26.7588,26.8191,176400.0
2015-01-23 12:40:00,35.62,35.63,35.57,35.62,63300.0,26.8191,26.8266,26.7814,26.8191,63300.0
2015-01-23 12:45:00,35.62,35.62,35.53,35.55,130000.0,26.8191,26.8191,26.7513,26.7664,130000.0
2015-01-23 12:50:00,35.54,35.61,35.52,35.52,127800.0,26.7588,26.8115,26.7438,26.7438,127800.0
2015-01-23 12:55:00,35.52,35.57,35.5,35.56,58800.0,26.7438,26.7814,26.7287,26.7739,58800.0
2015-01-23 13:00:00,35.56,35.56,35.48,35.48,155200.0,26.7739,26.7739,26.7137,26.7137,155200.0
2015-01-23 13:05:00,35.48,35.51,35.46,35.47,73300.0,26.7137,26.7362,26.6986,26.7061,73300.0
2015-01-23 13:10:00,35.47,35.48,35.44,35.45,137900.0,26.7061,26.7137,26.6835,26.6911,137900.0
2015-01-23 13:15:00,35.45,35.45,35.36,35.39,82600.0,26.6911,26.6911,26.6233,26.6459,82600.0
2015-01-23 13:20:00,35.38,35.41,35.36,35.39,43000.0,26.6384,26.661,26.6233,26.6459,43000.0
2015-01-23 13:25:00,35.39,35.41,35.36,35.39,49600.0,26.6459,26.661,26.6233,26.6459,49600.0
2015-01-23 13:30:00,35.39,35.43,35.38,35.41,37800.0,26.6459,26.676,26.6384,26.661,37800.0
2015-01-23 13:35:00,35.42,35.42,35.37,35.4,83100.0,26.6685,26.6685,26.6308,26.6534,83100.0
2015-01-23 13:40:00,35.4,35.43,35.37,35.39,75700.0,26.6534,26.676,26.6308,26.6459,75700.0
2015-01-23 13:45:00,35.39,35.44,35.37,35.44,58600.0,26.6459,26.6835,26.6308,26.6835,58600.0
2015-01-23 13:50:00,35.44,35.47,35.43,35.47,30800.0,26.6835,26.7061,26.676,26.7061,30800.0
2015-01-23 13:55:00,35.47,35.47,35.41,35.45,58400.0,26.7061,26.7061,26.661,26.6911,58400.0
2015-01-23 14:00:00,35.45,35.48,35.41,35.45,72600.0,26.6911,26.7137,26.661,26.6911,72600.0
2015-01-23 14:05:00,35.44,35.45,35.42,35.44,55500.0,26.6835,26.6911,26.6685,26.6835,55500.0
2015-01-23 14:10:00,35.43,35.45,35.4,35.44,50600.0,26.676,26.6911,26.6534,26.6835,50600.0
2015-01-23 14:15:00,35.44,35.45,35.4,35.42,42800.0,26.6835,26.6911,26.6534,26.6685,42800.0
2015-01-23 14:20:00,35.41,35.44,35.4,35.44,54100.0,26.661,26.6835,26.6534,26.6835,54100.0
2015-01-23 14:25:00,35.43,35.48,35.43,35.45,54400.0,26.676,26.7137,26.676,26.6911,54400.0
2015-01-23 14:30:00,35.45,35.46,35.41,35.43,39300.0,26.6911,26.6986,26.661,26.676,39300.0
2015-01-23 14:35:00,35.43,35.44,35.36,35.41,65600.0,26.676,26.6835,26.6233,26.661,65600.0
2015-01-23 14:40:00,35.41,35.44,35.4,35.43,59100.0,26.661,26.6835,26.6534,26.676,59100.0
2015-01-23 14:45:00,35.43,35.43,35.37,35.37,36900.0,26.676,26.676,26.6308,26.6308,36900.0
2015-01-23 14:50:00,35.38,35.41,35.35,35.39,46900.0,26.6384,26.661,26.6158,26.6459,46900.0
2015-01-23 14:55:00,35.39,35.4,35.36,35.36,68100.0,26.6459,26.6534,26.6233,26.6233,68100.0
2015-01-23 15:00:00,35.36,35.36,35.3,35.31,54100.0,26.6233,26.6233,26.5781,26.5857,54100.0
2015-01-23 15:05:00,35.32,35.34,35.25,35.32,87000.0,26.5932,26.6082,26.5405,26.5932,87000.0
2015-01-23 15:10:00,35.32,35.37,35.32,35.34,71200.0,26.5932,26.6308,26.5932,26.6082,71200.0
2015-01-23 15:15:00,35.34,35.39,35.31,35.34,101500.0,26.6082,26.6459,26.5857,26.6082,101500.0
2015-01-23 15:20:00,35.35,35.36,35.3,35.34,58900.0,26.6158,26.6233,26.5781,26.6082,58900.0
2015-01-23 15:25:00,35.34,35.37,35.32,35.36,54700.0,26.6082,26.6308,26.5932,26.6233,54700.0
2015-01-23 15:30:00,35.35,35.35,35.26,35.29,137600.0,26.6158,26.6158,26.548,26.5706,137600.0
2015-01-23 15:35:00,35.28,35.29,35.22,35.22,108600.0,26.5631,26.5706,26.5179,26.5179,108600.0
2015-01-23 15:40:00,35.22,35.28,35.22,35.26,104900.0,26.5179,26.5631,26.5179,26.548,104900.0
2015-01-23 15:45:00,35.26,35.27,35.21,35.21,199200.0,26.548,26.5555,26.5104,26.5104,199200.0
2015-01-23 15:50:00,35.21,35.24,35.17,35.2,177800.0,26.5104,26.533,26.4803,26.5028,177800.0
2015-01-23 15:55:00,35.2,35.2,35.13,35.16,411200.0,26.5028,26.5028,26.4501,26.4727,411200.0
2015-01-26 09:30:00,34.88,34.99,34.85,34.98,358300.0,26.2619,26.3447,26.2393,26.3372,358300.0
2015-01-26 09:35:00,34.99,35.02,34.8,34.82,307700.0,26.3447,26.3673,26.2017,26.2167,307700.0
2015-01-26 09:40:00,34.82,34.91,34.72,34.81,254400.0,26.2167,26.2845,26.1414,26.2092,254400.0
2015-01-26 09:45:00,34.81,34.84,34.74,34.8,241400.0,26.2092,26.2318,26.1565,26.2017,241400.0
2015-01-26 09:50:00,34.8,34.95,34.78,34.91,165400.0,26.2017,26.3146,26.1866,26.2845,165400.0
2015-01-26 09:55:00,34.91,34.91,34.76,34.79,250000.0,26.2845,26.2845,26.1716,26.1941,250000.0
2015-01-26 10:00:00,34.79,34.8,34.69,34.77,329400.0,26.1941,26.2017,26.1189,26.1791,329400.0
2015-01-26 10:05:00,34.77,34.88,34.72,34.85,202100.0,26.1791,26.2619,26.1414,26.2393,202100.0
2015-01-26 10:10:00,34.85,34.88,34.81,34.85,78800.0,26.2393,26.2619,26.2092,26.2393,78800.0
2015-01-26 10:15:00,34.85,34.88,34.77,34.83,95500.0,26.2393,26.2619,26.1791,26.2243,95500.0
2015-01-26 10:20:00,34.83,34.85,34.74,34.75,198100.0,26.2243,26.2393,26.1565,26.164,198100.0
2015-01-26 10:25:00,34.75,34.8,34.7,34.7,275600.0,26.164,26.2017,26.1264,26.1264,275600.0
2015-01-26 10:30:00,34.7,34.73,34.66,34.73,185400.0,26.1264,26.149,26.0963,26.149,185400.0
2015-01-26 10:35:00,34.73,34.81,34.72,34.8,93100.0,26.149,26.2092,26.1414,26.2017,93100.0
2015-01-26 10:40:00,34.8,34.94,34.79,34.93,185100.0,26.2017,26.3071,26.1941,26.2996,185100.0
2015-01-26 10:45:00,34.93,35.0,34.93,34.97,244300.0,26.2996,26.3523,26.2996,26.3297,244300.0
2015-01-26 10:50:00,34.97,35.03,34.95,34.98,216900.0,26.3297,26.3748,26.3146,26.3372,216900.0
2015-01-26 10:55:00,34.98,35.0,34.96,34.98,84100.0,26.3372,26.3523,26.3221,26.3372,84100.0
2015-01-26 11:00:00,34.97,34.98,34.91,34.96,97900.0,26.3297,26.3372,26.2845,26.3221,97900.0
2015-01-26 11:05:00,34.97,34.99,34.93,34.93,99200.0,26.3297,26.3447,26.2996,26.2996,99200.0
2015-01-26 11:10:00,34.92,34.93,34.86,34.88,90600.0,26.292,26.2996,26.2468,26.2619,90600.0
2015-01-26 11:15:00,34.88,34.88,34.83,34.86,113100.0,26.2619,26.2619,26.2243,26.2468,113100.0
2015-01-26 11:20:00,34.87,34.94,34.86,34.89,94700.0,26.2544,26.3071,26.2468,26.2694,94700.0
2015-01-26 11:25:00,34.89,34.9,34.83,34.87,78100.0,26.2694,26.277,26.2243,26.2544,78100.0
2015-01-26 11:30:00,34.86,34.9,34.82,34.83,80400.0,26.2468,26.277,26.2167,26.2243,80400.0
2015-01-26 11:35:00,34.83,34.91,34.81,34.89,32200.0,26.2243,26.2845,26.2092,26.2694,32200.0
2015-01-26 11:40:00,34.89,34.96,34.88,34.93,58900.0,26.2694,26.3221,26.2619,26.2996,58900.0
2015-01-26 11:45:00,34.93,34.96,34.93,34.96,70100.0,26.2996,26.3221,26.2996,26.3221,70100.0
2015-01-26 11:50:00,34.95,34.99,34.92,34.99,90600.0,26.3146,26.3447,26.292,26.3447,90600.0
2015-01-26 11:55:00,34.99,35.0,34.92,34.93,99700.0,26.3447,26.3523,26.292,26.2996,99700.0
2015-01-26 12:00:00,34.94,34.94,34.91,34.93,45300.0,26.3071,26.3071,26.2845,26.2996,45300.0
2015-01-26 12:05:00,34.94,35.0,34.93,34.98,64200.0,26.3071,26.3523,26.2996,26.3372,64200.0
2015-01-26 12:10:00,34.97,34.99,34.94,34.95,32900.0,26.3297,26.3447,26.3071,26.3146,32900.0
2015-01-26 12:15:00,34.95,34.97,34.93,34.94,86000.0,26.3146,26.3297,26.2996,26.3071,86000.0
2015-01-26 12:20:00,34.94,34.95,34.89,34.91,69600.0,26.3071,26.3146,26.2694,26.2845,69600.0
2015-01-26 12:25:00,34.9,34.97,34.9,34.93,48600.0,26.277,26.3297,26.277,26.2996,48600.0
2015-01-26 12:30:00,34.94,34.96,34.86,34.86,56300.0,26.3071,26.3221,26.2468,26.2468,56300.0
2015-01-26 12:35:00,34.86,34.92,34.85,34.91,66000.0,26.2468,26.292,26.2393,26.2845,66000.0
2015-01-26 12:40:00,34.9,34.92,34.89,34.92,24800.0,26.277,26.292,26.2694,26.292,24800.0
2015-01-26 12:45:00,34.92,34.92,34.82,34.82,88100.0,26.292,26.292,26.2167,26.2167,88100.0
2015-01-26 12:50:00,34.83,34.86,34.82,34.84,65300.0,26.2243,26.2468,26.2167,26.2318,65300.0
2015-01-26 12:55:00,34.85,34.86,34.83,34.85,85600.0,26.2393,26.2468,26.2243,26.2393,85600.0
2015-01-26 13:00:00,34.86,34.87,34.81,34.82,73100.0,26.2468,26.2544,26.2092,26.2167,73100.0
2015-01-26 13:05:00,34.82,34.84,34.8,34.83,54500.0,26.2167,26.2318,26.2017,26.2243,54500.0
2015-01-26 13:10:00,34.83,34.86,34.82,34.82,39900.0,26.2243,26.2468,26.2167,26.2167,39900.0
2015-01-26 13:15:00,34.83,34.93,34.83,34.93,34200.0,26.2243,26.2996,26.2243,26.2996,34200.0
2015-01-26 13:20:00,34.91,34.93,34.9,34.93,45500.0,26.2845,26.2996,26.277,26.2996,45500.0
2015-01-26 13:25:00,34.93,34.96,34.92,34.92,53000.0,26.2996,26.3221,26.292,26.292,53000.0
2015-01-26 13:30:00,34.93,34.99,34.93,34.95,34400.0,26.2996,26.3447,26.2996,26.3146,34400.0
2015-01-26 13:35:00,34.95,34.96,34.93,34.95,32900.0,26.3146,26.3221,26.2996,26.3146,32900.0
2015-01-26 13:40:00,34.96,34.98,34.94,34.96,29200.0,26.3221,26.3372,26.3071,26.3221,29200.0
2015-01-26 13:45:00,34.97,35.06,34.95,35.06,74300.0,26.3297,26.3974,26.3146,26.3974,74300.0
2015-01-26 13:50:00,35.06,35.06,35.01,35.02,33100.0,26.3974,26.3974,26.3598,26.3673,33100.0
2015-01-26 13:55:00,35.02,35.06,35.01,35.04,90000.0,26.3673,26.3974,26.3598,26.3824,90000.0
2015-01-26 14:00:00,35.05,35.1,35.04,35.08,82100.0,26.3899,26.4275,26.3824,26.4125,82100.0
2015-01-26 14:05:00,35.07,35.09,35.04,35.09,107700.0,26.405,26.42,26.3824,26.42,107700.0
2015-01-26 14:10:00,35.09,35.09,35.03,35.05,106800.0,26.42,26.42,26.3748,26.3899,106800.0
2015-01-26 14:15:00,35.05,35.07,35.05,35.06,87500.0,26.3899,26.405,26.3899,26.3974,87500.0
2015-01-26 14:20:00,35.07,35.07,35.04,35.06,79100.0,26.405,26.405,26.3824,26.3974,79100.0
2015-01-26 14:25:00,35.06,35.09,35.03,35.09,58400.0,26.3974,26.42,26.3748,26.42,58400.0
2015-01-26 14:30:00,35.09,35.1,35.06,35.07,127700.0,26.42,26.4275,26.3974,26.405,127700.0
2015-01-26 14:35:00,35.07,35.08,35.06,35.07,77800.0,26.405,26.4125,26.3974,26.405,77800.0
2015-01-26 14:40:00,35.06,35.12,35.06,35.1,80400.0,26.3974,26.4426,26.3974,26.4275,80400.0
2015-01-26 14:45:00,35.09,35.12,35.03,35.12,88400.0,26.42,26.4426,26.3748,26.4426,88400.0
2015-01-26 14:50:00,35.12,35.13,35.1,35.13,100800.0,26.4426,26.4501,26.4275,26.4501,100800.0
2015-01-26 14:55:00,35.13,35.14,35.11,35.13,66000.0,26.4501,26.4577,26.4351,26.4501,66000.0
2015-01-26 15:00:00,35.13,35.13,35.08,35.1,65400.0,26.4501,26.4501,26.4125,26.4275,65400.0
2015-01-26 15:05:00,35.1,35.15,35.1,35.15,61300.0,26.4275,26.4652,26.4275,26.4652,61300.0
2015-01-26 15:10:00,35.15,35.16,35.11,35.11,111600.0,26.4652,26.4727,26.4351,26.4351,111600.0
2015-01-26 15:15:00,35.1,35.11,35.05,35.11,77700.0,26.4275,26.4351,26.3899,26.4351,77700.0
2015-01-26 15:20:00,35.1,35.13,35.07,35.07,109200.0,26.4275,26.4501,26.405,26.405,109200.0
2015-01-26 15:25:00,35.07,35.08,35.0,35.02,204200.0,26.405,26.4125,26.3523,26.3673,204200.0
2015-01-26 15:30:00,35.02,35.02,34.99,35.0,157300.0,26.3673,26.3673,26.3447,26.3523,157300.0
2015-01-26 15:35:00,35.0,35.1,35.0,35.08,90700.0,26.3523,26.4275,26.3523,26.4125,90700.0
2015-01-26 15:40:00,35.08,35.1,35.05,35.07,104700.0,26.4125,26.4275,26.3899,26.405,104700.0
2015-01-26 15:45:00,35.07,35.11,35.06,35.08,129700.0,26.405,26.4351,26.3974,26.4125,129700.0
2015-01-26 15:50:00,35.08,35.1,35.05,35.06,286200.0,26.4125,26.4275,26.3899,26.3974,286200.0
2015-01-26 15:55:00,35.06,35.12,35.03,35.09,313700.0,26.3974,26.4426,26.3748,26.42,313700.0
2015-01-27 09:30:00,34.65,34.67,34.44,34.45,387600.0,26.0887,26.1038,25.9306,25.9381,387600.0
2015-01-27 09:35:00,34.44,34.6,34.38,34.59,149900.0,25.9306,26.0511,25.8854,26.0436,149900.0
2015-01-27 09:40:00,34.58,34.68,34.53,34.65,186600.0,26.036,26.1113,25.9984,26.0887,186600.0
2015-01-27 09:45:00,34.65,34.69,34.51,34.51,135800.0,26.0887,26.1189,25.9833,25.9833,135800.0
2015-01-27 09:50:00,34.51,34.58,34.35,34.44,303100.0,25.9833,26.036,25.8629,25.9306,303100.0
2015-01-27 09:55:00,34.44,34.59,34.4,34.58,114700.0,25.9306,26.0436,25.9005,26.036,114700.0
2015-01-27 10:00:00,34.58,34.65,34.46,34.64,225600.0,26.036,26.0887,25.9457,26.0812,225600.0
2015-01-27 10:05:00,34.64,34.68,34.59,34.65,178700.0,26.0812,26.1113,26.0436,26.0887,178700.0
2015-01-27 10:10:00,34.66,34.71,34.59,34.66,92400.0,26.0963,26.1339,26.0436,26.0963,92400.0
2015-01-27 10:15:00,34.65,34.68,34.61,34.65,76200.0,26.0887,26.1113,26.0586,26.0887,76200.0
2015-01-27 10:20:00,34.64,34.68,34.58,34.61,59900.0,26.0812,26.1113,26.036,26.0586,59900.0
2015-01-27 10:25:00,34.61,34.74,34.59,34.6,92200.0,26.0586,26.1565,26.0436,26.0511,92200.0
2015-01-27 10:30:00,34.6,34.6,34.47,34.51,98200.0,26.0511,26.0511,25.9532,25.9833,98200.0
2015-01-27 10:35:00,34.5,34.53,34.44,34.53,130300.0,25.9758,25.9984,25.9306,25.9984,130300.0
2015-01-27 10:40:00,34.52,34.53,34.4,34.42,90900.0,25.9909,25.9984,25.9005,25.9156,90900.0
2015-01-27 10:45:00,34.43,34.49,34.41,34.46,49800.0,25.9231,25.9683,25.908,25.9457,49800.0
2015-01-27 10:50:00,34.46,34.52,34.46,34.5,52700.0,25.9457,25.9909,25.9457,25.9758,52700.0
2015-01-27 10:55:00,34.5,34.56,34.49,34.54,62200.0,25.9758,26.021,25.9683,26.0059,62200.0
2015-01-27 11:00:00,34.54,34.59,34.53,34.59,83300.0,26.0059,26.0436,25.9984,26.0436,83300.0
2015-01-27 11:05:00,34.59,34.62,34.57,34.6,64700.0,26.0436,26.0661,26.0285,26.0511,64700.0
2015-01-27 11:10:00,34.6,34.62,34.54,34.57,110000.0,26.0511,26.0661,26.0059,26.0285,110000.0
2015-01-27 11:15:00,34.57,34.61,34.57,34.57,82600.0,26.0285,26.0586,26.0285,26.0285,82600.0
2015-01-27 11:20:00,34.58,34.61,34.53,34.53,62300.0,26.036,26.0586,25.9984,25.9984,62300.0
2015-01-27 11:25:00,34.54,34.62,34.49,34.6,84800.0,26.0059,26.0661,25.9683,26.0511,84800.0
2015-01-27 11:30:00,34.61,34.63,34.56,34.57,186000.0,26.0586,26.0737,26.021,26.0285,186000.0
2015-01-27 11:35:00,34.58,34.61,34.54,34.55,70500.0,26.036,26.0586,26.0059,26.0134,70500.0
2015-01-27 11:40:00,34.55,34.59,34.52,34.57,42900.0,26.0134,26.0436,25.9909,26.0285,42900.0
2015-01-27 11:45:00,34.57,34.63,34.56,34.61,47800.0,26.0285,26.0737,26.021,26.0586,47800.0
2015-01-27 11:50:00,34.62,34.67,34.59,34.59,56600.0,26.0661,26.1038,26.0436,26.0436,56600.0
2015-01-27 11:55:00,34.6,34.63,34.55,34.55,67800.0,26.0511,26.0737,26.0134,26.0134,67800.0
2015-01-27 12:00:00,34.55,34.57,34.5,34.51,68600.0,26.0134,26.0285,25.9758,25.9833,68600.0
2015-01-27 12:05:00,34.51,34.58,34.48,34.55,88000.0,25.9833,26.036,25.9607,26.0134,88000.0
2015-01-27 12:10:00,34.55,34.57,34.53,34.55,47000.0,26.0134,26.0285,25.9984,26.0134,47000.0
2015-01-27 12:15:00,34.55,34.59,34.52,34.56,75000.0,26.0134,26.0436,25.9909,26.021,75000.0
2015-01-27 12:20:00,34.56,34.59,34.53,34.54,37400.0,26.021,26.0436,25.9984,26.0059,37400.0
2015-01-27 12:25:00,34.54,34.67,34.54,34.66,78300.0,26.0059,26.1038,26.0059,26.0963,78300.0
2015-01-27 12:30:00,34.67,34.72,34.64,34.72,51400.0,26.1038,26.1414,26.0812,26.1414,51400.0
2015-01-27 12:35:00,34.72,34.73,34.67,34.72,58200.0,26.1414,26.149,26.1038,26.1414,58200.0
2015-01-27 12:40:00,34.72,34.75,34.69,34.73,28700.0,26.1414,26.164,26.1189,26.149,28700.0
2015-01-27 12:45:00,34.73,34.74,34.71,34.71,50300.0,26.149,26.1565,26.1339,26.1339,50300.0
2015-01-27 12:50:00,34.72,34.77,34.71,34.77,38300.0,26.1414,26.1791,26.1339,26.1791,38300.0
2015-01-27 12:55:00,34.77,34.82,34.76,34.82,57800.0,26.1791,26.2167,26.1716,26.2167,57800.0
2015-01-27 13:00:00,34.82,34.84,34.78,34.79,56200.0,26.2167,26.2318,26.1866,26.1941,56200.0
2015-01-27 13:05:00,34.79,34.82,34.77,34.82,29800.0,26.1941,26.2167,26.1791,26.2167,29800.0
2015-01-27 13:10:00,34.81,34.82,34.78,34.79,26400.0,26.2092,26.2167,26.1866,26.1941,26400.0
2015-01-27 13:15:00,34.8,34.88,34.8,34.85,59300.0,26.2017,26.2619,26.2017,26.2393,59300.0
2015-01-27 13:20:00,34.86,34.92,34.86,34.86,45700.0,26.2468,26.292,26.2468,26.2468,45700.0
2015-01-27 13:25:00,34.87,34.88,34.84,34.85,27200.0,26.2544,26.2619,26.2318,26.2393,27200.0
2015-01-27 13:30:00,34.85,34.91,34.84,34.86,69500.0,26.2393,26.2845,26.2318,26.2468,69500.0
2015-01-27 13:35:00,34.86,34.9,34.84,34.88,27500.0,26.2468,26.277,26.2318,26.2619,27500.0
2015-01-27 13:40:00,34.89,34.9,34.8,34.83,65400.0,26.2694,26.277,26.2017,26.2243,65400.0
2015-01-27 13:45:00,34.82,34.84,34.8,34.82,44900.0,26.2167,26.2318,26.2017,26.2167,44900.0
2015-01-27 13:50:00,34.82,34.83,34.77,34.8,58000.0,26.2167,26.2243,26.1791,26.2017,58000.0
2015-01-27 13:55:00,34.8,34.85,34.78,34.82,136900.0,26.2017,26.2393,26.1866,26.2167,136900.0
2015-01-27 14:00:00,34.82,34.87,34.81,34.85,46800.0,26.2167,26.2544,26.2092,26.2393,46800.0
2015-01-27 14:05:00,34.84,34.88,34.83,34.86,62900.0,26.2318,26.2619,26.2243,26.2468,62900.0
2015-01-27 14:10:00,34.85,34.9,34.85,34.88,47800.0,26.2393,26.277,26.2393,26.2619,47800.0
2015-01-27 14:15:00,34.88,34.96,34.86,34.96,60100.0,26.2619,26.3221,26.2468,26.3221,60100.0
2015-01-27 14:20:00,34.95,35.02,34.95,34.97,118000.0,26.3146,26.3673,26.3146,26.3297,118000.0
2015-01-27 14:25:00,34.97,35.03,34.97,34.99,70300.0,26.3297,26.3748,26.3297,26.3447,70300.0
2015-01-27 14:30:00,35.0,35.0,34.93,34.95,83700.0,26.3523,26.3523,26.2996,26.3146,83700.0
2015-01-27 14:35:00,34.94,35.01,34.91,34.99,42500.0,26.3071,26.3598,26.2845,26.3447,42500.0
2015-01-27 14:40:00,35.0,35.0,34.93,34.99,45400.0,26.3523,26.3523,26.2996,26.3447,45400.0
2015-01-27 14:45:00,34.98,35.0,34.93,34.98,60600.0,26.3372,26.3523,26.2996,26.3372,60600.0
2015-01-27 14:50:00,34.99,35.01,34.89,34.9,142500.0,26.3447,26.3598,26.2694,26.277,142500.0
2015-01-27 14:55:00,34.89,34.89,34.79,34.8,91000.0,26.2694,26.2694,26.1941,26.2017,91000.0
2015-01-27 15:00:00,34.8,34.84,34.8,34.82,108900.0,26.2017,26.2318,26.2017,26.2167,108900.0
2015-01-27 15:05:00,34.82,34.83,34.76,34.83,108500.0,26.2167,26.2243,26.1716,26.2243,108500.0
2015-01-27 15:10:00,34.83,34.86,34.81,34.82,111300.0,26.2243,26.2468,26.2092,26.2167,111300.0
2015-01-27 15:15:00,34.81,34.83,34.77,34.77,124100.0,26.2092,26.2243,26.1791,26.1791,124100.0
2015-01-27 15:20:00,34.78,34.78,34.69,34.73,120700.0,26.1866,26.1866,26.1189,26.149,120700.0
2015-01-27 15:25:00,34.74,34.74,34.66,34.66,121500.0,26.1565,26.1565,26.0963,26.0963,121500.0
2015-01-27 15:30:00,34.66,34.74,34.65,34.72,128000.0,26.0963,26.1565,26.0887,26.1414,128000.0
2015-01-27 15:35:00,34.73,34.73,34.65,34.67,157700.0,26.149,26.149,26.0887,26.1038,157700.0
2015-01-27 15:40:00,34.66,34.72,34.66,34.71,186600.0,26.0963,26.1414,26.0963,26.1339,186600.0
2015-01-27 15:45:00,34.71,34.72,34.66,34.7,223600.0,26.1339,26.1414,26.0963,26.1264,223600.0
2015-01-27 15:50:00,34.69,34.7,34.64,34.66,304400.0,26.1189,26.1264,26.0812,26.0963,304400.0
2015-01-27 15:55:00,34.67,34.71,34.62,34.66,347800.0,26.1038,26.1339,26.0661,26.0963,347800.0
2015-01-28 09:30:00,34.78,34.78,34.6,34.6,236300.0,26.2642,26.2642,26.1282,26.1282,236300.0
2015-01-28 09:35:00,34.61,34.61,34.42,34.48,243200.0,26.1358,26.1358,25.9923,26.0376,243200.0
2015-01-28 09:40:00,34.49,34.57,34.43,34.45,268300.0,26.0452,26.1056,25.9999,26.015,268300.0
2015-01-28 09:45:00,34.45,34.51,34.41,34.48,136300.0,26.015,26.0603,25.9848,26.0376,136300.0
2015-01-28 09:50:00,34.48,34.58,34.48,34.53,111500.0,26.0376,26.1131,26.0376,26.0754,111500.0
2015-01-28 09:55:00,34.54,34.57,34.45,34.47,89000.0,26.0829,26.1056,26.015,26.0301,89000.0
2015-01-28 10:00:00,34.48,34.52,34.42,34.46,141300.0,26.0376,26.0678,25.9923,26.0225,141300.0
2015-01-28 10:05:00,34.47,34.5,34.45,34.48,97100.0,26.0301,26.0527,26.015,26.0376,97100.0
2015-01-28 10:10:00,34.48,34.5,34.46,34.47,108100.0,26.0376,26.0527,26.0225,26.0301,108100.0
2015-01-28 10:15:00,34.46,34.46,34.39,34.41,99400.0,26.0225,26.0225,25.9696,25.9848,99400.0
2015-01-28 10:20:00,34.42,34.45,34.4,34.43,70100.0,25.9923,26.015,25.9772,25.9999,70100.0
2015-01-28 10:25:00,34.42,34.43,34.35,34.37,151200.0,25.9923,25.9999,25.9394,25.9545,151200.0
2015-01-28 10:30:00,34.37,34.43,34.32,34.32,167200.0,25.9545,25.9999,25.9168,25.9168,167200.0
2015-01-28 10:35:00,34.32,34.38,34.3,34.34,167400.0,25.9168,25.9621,25.9017,25.9319,167400.0
2015-01-28 10:40:00,34.33,34.39,34.31,34.34,184500.0,25.9243,25.9696,25.9092,25.9319,184500.0
2015-01-28 10:45:00,34.34,34.34,34.29,34.29,135100.0,25.9319,25.9319,25.8941,25.8941,135100.0
2015-01-28 10:50:00,34.29,34.34,34.26,34.27,82900.0,25.8941,25.9319,25.8715,25.879,82900.0
2015-01-28 10:55:00,34.27,34.28,34.21,34.27,169600.0,25.879,25.8866,25.8337,25.879,169600.0
2015-01-28 11:00:00,34.27,34.39,34.26,34.39,193300.0,25.879,25.9696,25.8715,25.9696,193300.0
2015-01-28 11:05:00,34.39,34.44,34.39,34.43,164000.0,25.9696,26.0074,25.9696,25.9999,164000.0
2015-01-28 11:10:00,34.44,34.44,34.32,34.33,74600.0,26.0074,26.0074,25.9168,25.9243,74600.0
2015-01-28 11:15:00,34.33,34.33,34.28,34.33,93300.0,25.9243,25.9243,25.8866,25.9243,93300.0
2015-01-28 11:20:00,34.32,34.36,34.28,34.29,173700.0,25.9168,25.947,25.8866,25.8941,173700.0
2015-01-28 11:25:00,34.29,34.34,34.25,34.32,130600.0,25.8941,25.9319,25.8639,25.9168,130600.0
2015-01-28 11:30:00,34.33,34.41,34.3,34.38,92700.0,25.9243,25.9848,25.9017,25.9621,92700.0
2015-01-28 11:35:00,34.38,34.45,34.38,34.4,64700.0,25.9621,26.015,25.9621,25.9772,64700.0
2015-01-28 11:40:00,34.4,34.42,34.36,34.4,61900.0,25.9772,25.9923,25.947,25.9772,61900.0
2015-01-28 11:45:00,34.41,34.45,34.39,34.43,71200.0,25.9848,26.015,25.9696,25.9999,71200.0
2015-01-28 11:50:00,34.43,34.46,34.38,34.41,128600.0,25.9999,26.0225,25.9621,25.9848,128600.0
2015-01-28 11:55:00,34.41,34.42,34.35,34.37,88600.0,25.9848,25.9923,25.9394,25.9545,88600.0
2015-01-28 12:00:00,34.37,34.43,34.37,34.43,55100.0,25.9545,25.9999,25.9545,25.9999,55100.0
2015-01-28 12:05:00,34.43,34.48,34.42,34.47,115300.0,25.9999,26.0376,25.9923,26.0301,115300.0
2015-01-28 12:10:00,34.47,34.48,34.43,34.47,177000.0,26.0301,26.0376,25.9999,26.0301,177000.0
2015-01-28 12:15:00,34.47,34.52,34.46,34.51,149400.0,26.0301,26.0678,26.0225,26.0603,149400.0
2015-01-28 12:20:00,34.51,34.54,34.47,34.52,262800.0,26.0603,26.0829,26.0301,26.0678,262800.0
2015-01-28 12:25:00,34.52,34.56,34.47,34.51,193400.0,26.0678,26.098,26.0301,26.0603,193400.0
2015-01-28 12:30:00,34.52,34.56,34.52,34.55,104700.0,26.0678,26.098,26.0678,26.0905,104700.0
2015-01-28 12:35:00,34.54,34.55,34.48,34.52,100500.0,26.0829,26.0905,26.0376,26.0678,100500.0
2015-01-28 12:40:00,34.52,34.54,34.51,34.53,44700.0,26.0678,26.0829,26.0603,26.0754,44700.0
2015-01-28 12:45:00,34.53,34.56,34.52,34.55,80100.0,26.0754,26.098,26.0678,26.0905,80100.0
2015-01-28 12:50:00,34.55,34.55,34.47,34.5,169500.0,26.0905,26.0905,26.0301,26.0527,169500.0
2015-01-28 12:55:00,34.5,34.55,34.47,34.48,148200.0,26.0527,26.0905,26.0301,26.0376,148200.0
2015-01-28 13:00:00,34.47,34.48,34.43,34.47,74900.0,26.0301,26.0376,25.9999,26.0301,74900.0
2015-01-28 13:05:00,34.46,34.49,34.43,34.45,88700.0,26.0225,26.0452,25.9999,26.015,88700.0
2015-01-28 13:10:00,34.44,34.49,34.4,34.42,44100.0,26.0074,26.0452,25.9772,25.9923,44100.0
2015-01-28 13:15:00,34.42,34.51,34.41,34.5,251600.0,25.9923,26.0603,25.9848,26.0527,251600.0
2015-01-28 13:20:00,34.5,34.53,34.46,34.48,108600.0,26.0527,26.0754,26.0225,26.0376,108600.0
2015-01-28 13:25:00,34.49,34.51,34.45,34.45,47900.0,26.0452,26.0603,26.015,26.015,47900.0
2015-01-28 13:30:00,34.46,34.58,34.45,34.51,127300.0,26.0225,26.1131,26.015,26.0603,127300.0
2015-01-28 13:35:00,34.52,34.54,34.49,34.52,42700.0,26.0678,26.0829,26.0452,26.0678,42700.0
2015-01-28 13:40:00,34.53,34.55,34.51,34.54,66200.0,26.0754,26.0905,26.0603,26.0829,66200.0
2015-01-28 13:45:00,34.54,34.55,34.5,34.53,61800.0,26.0829,26.0905,26.0527,26.0754,61800.0
2015-01-28 13:50:00,34.53,34.56,34.51,34.51,76300.0,26.0754,26.098,26.0603,26.0603,76300.0
2015-01-28 13:55:00,34.51,34.52,34.41,34.43,93200.0,26.0603,26.0678,25.9848,25.9999,93200.0
2015-01-28 14:00:00,34.44,34.65,34.44,34.51,176200.0,26.0074,26.166,26.0074,26.0603,176200.0
2015-01-28 14:05:00,34.5,34.54,34.35,34.38,110800.0,26.0527,26.0829,25.9394,25.9621,110800.0
2015-01-28 14:10:00,34.38,34.41,34.25,34.38,385300.0,25.9621,25.9848,25.8639,25.9621,385300.0
2015-01-28 14:15:00,34.38,34.4,34.3,34.37,162600.0,25.9621,25.9772,25.9017,25.9545,162600.0
2015-01-28 14:20:00,34.38,34.4,34.32,34.36,116500.0,25.9621,25.9772,25.9168,25.947,116500.0
2015-01-28 14:25:00,34.36,34.37,34.2,34.2,167100.0,25.947,25.9545,25.8262,25.8262,167100.0
2015-01-28 14:30:00,34.2,34.2,34.02,34.05,313800.0,25.8262,25.8262,25.6902,25.7129,313800.0
2015-01-28 14:35:00,34.05,34.21,34.04,34.16,185600.0,25.7129,25.8337,25.7053,25.796,185600.0
2015-01-28 14:40:00,34.17,34.22,34.12,34.17,113500.0,25.8035,25.8413,25.7658,25.8035,113500.0
2015-01-28 14:45:00,34.16,34.24,34.15,34.17,165300.0,25.796,25.8564,25.7884,25.8035,165300.0
2015-01-28 14:50:00,34.16,34.28,34.14,34.26,129300.0,25.796,25.8866,25.7809,25.8715,129300.0
2015-01-28 14:55:00,34.26,34.29,34.21,34.25,119100.0,25.8715,25.8941,25.8337,25.8639,119100.0
2015-01-28 15:00:00,34.26,34.3,34.22,34.24,124500.0,25.8715,25.9017,25.8413,25.8564,124500.0
2015-01-28 15:05:00,34.24,34.25,34.16,34.18,115800.0,25.8564,25.8639,25.796,25.8111,115800.0
2015-01-28 15:10:00,34.18,34.2,34.11,34.12,269200.0,25.8111,25.8262,25.7582,25.7658,269200.0
2015-01-28 15:15:00,34.12,34.15,33.99,34.0,609200.0,25.7658,25.7884,25.6676,25.6751,609200.0
2015-01-28 15:20:00,33.99,34.09,33.99,34.05,237500.0,25.6676,25.7431,25.6676,25.7129,237500.0
2015-01-28 15:25:00,34.04,34.05,33.95,33.98,248400.0,25.7053,25.7129,25.6374,25.66,248400.0
2015-01-28 15:30:00,33.99,34.0,33.91,33.93,325600.0,25.6676,25.6751,25.6072,25.6223,325600.0
2015-01-28 15:35:00,33.93,33.98,33.9,33.9,253400.0,25.6223,25.66,25.5996,25.5996,253400.0
2015-01-28 15:40:00,33.9,33.9,33.75,33.79,622800.0,25.5996,25.5996,25.4864,25.5166,622800.0
2015-01-28 15:45:00,33.79,33.86,33.73,33.81,515200.0,25.5166,25.5694,25.4712,25.5317,515200.0
2015-01-28 15:50:00,33.81,33.88,33.79,33.83,547900.0,25.5317,25.5845,25.5166,25.5468,547900.0
2015-01-28 15:55:00,33.82,33.85,33.75,33.78,618800.0,25.5392,25.5619,25.4864,25.509,618800.0
2015-01-29 09:30:00,33.98,34.09,33.84,34.0,280400.0,25.66,25.7431,25.5543,25.6751,280400.0
2015-01-29 09:35:00,33.99,34.1,33.89,33.92,158500.0,25.6676,25.7507,25.5921,25.6147,158500.0
2015-01-29 09:40:00,33.93,34.04,33.85,33.94,179200.0,25.6223,25.7053,25.5619,25.6298,179200.0
2015-01-29 09:45:00,33.94,33.94,33.82,33.94,243400.0,25.6298,25.6298,25.5392,25.6298,243400.0
2015-01-29 09:50:00,33.94,34.09,33.93,34.09,179600.0,25.6298,25.7431,25.6223,25.7431,179600.0
2015-01-29 09:55:00,34.08,34.21,34.06,34.17,152900.0,25.7356,25.8337,25.7204,25.8035,152900.0
2015-01-29 10:00:00,34.16,34.19,34.09,34.14,175300.0,25.796,25.8186,25.7431,25.7809,175300.0
2015-01-29 10:05:00,34.14,34.16,33.99,34.06,173000.0,25.7809,25.796,25.6676,25.7204,173000.0
2015-01-29 10:10:00,34.05,34.06,33.94,33.95,200200.0,25.7129,25.7204,25.6298,25.6374,200200.0
2015-01-29 10:15:00,33.95,34.06,33.93,34.05,120800.0,25.6374,25.7204,25.6223,25.7129,120800.0
2015-01-29 10:20:00,34.05,34.05,33.92,33.93,126100.0,25.7129,25.7129,25.6147,25.6223,126100.0
2015-01-29 10:25:00,33.93,34.05,33.93,34.05,72000.0,25.6223,25.7129,25.6223,25.7129,72000.0
2015-01-29 10:30:00,34.04,34.05,33.95,33.96,94800.0,25.7053,25.7129,25.6374,25.6449,94800.0
2015-01-29 10:35:00,33.96,33.96,33.86,33.93,88700.0,25.6449,25.6449,25.5694,25.6223,88700.0
2015-01-29 10:40:00,33.92,33.93,33.79,33.83,117500.0,25.6147,25.6223,25.5166,25.5468,117500.0
2015-01-29 10:45:00,33.83,33.91,33.77,33.91,232900.0,25.5468,25.6072,25.5015,25.6072,232900.0
2015-01-29 10:50:00,33.91,33.93,33.82,33.89,115200.0,25.6072,25.6223,25.5392,25.5921,115200.0
2015-01-29 10:55:00,33.88,33.99,33.87,33.93,74300.0,25.5845,25.6676,25.577,25.6223,74300.0
2015-01-29 11:00:00,33.94,33.96,33.88,33.89,111400.0,25.6298,25.6449,25.5845,25.5921,111400.0
2015-01-29 11:05:00,33.89,33.91,33.79,33.91,134100.0,25.5921,25.6072,25.5166,25.6072,134100.0
2015-01-29 11:10:00,33.92,33.92,33.82,33.85,119600.0,25.6147,25.6147,25.5392,25.5619,119600.0
2015-01-29 11:15:00,33.84,33.94,33.82,33.83,99100.0,25.5543,25.6298,25.5392,25.5468,99100.0
2015-01-29 11:20:00,33.84,33.98,33.84,33.97,170800.0,25.5543,25.66,25.5543,25.6525,170800.0
2015-01-29 11:25:00,33.97,33.99,33.92,33.97,209000.0,25.6525,25.6676,25.6147,25.6525,209000.0
2015-01-29 11:30:00,33.96,34.08,33.96,34.05,115800.0,25.6449,25.7356,25.6449,25.7129,115800.0
2015-01-29 11:35:00,34.05,34.15,34.04,34.15,161200.0,25.7129,25.7884,25.7053,25.7884,161200.0
2015-01-29 11:40:00,34.15,34.16,34.09,34.11,71500.0,25.7884,25.796,25.7431,25.7582,71500.0
2015-01-29 11:45:00,34.1,34.14,34.09,34.12,78600.0,25.7507,25.7809,25.7431,25.7658,78600.0
2015-01-29 11:50:00,34.12,34.19,34.1,34.16,194100.0,25.7658,25.8186,25.7507,25.796,194100.0
2015-01-29 11:55:00,34.16,34.21,34.13,34.2,182000.0,25.796,25.8337,25.7733,25.8262,182000.0
2015-01-29 12:00:00,34.19,34.24,34.16,34.21,90700.0,25.8186,25.8564,25.796,25.8337,90700.0
2015-01-29 12:05:00,34.2,34.28,34.19,34.23,89500.0,25.8262,25.8866,25.8186,25.8488,89500.0
2015-01-29 12:10:00,34.23,34.26,34.16,34.21,53400.0,25.8488,25.8715,25.796,25.8337,53400.0
2015-01-29 12:15:00,34.21,34.24,34.17,34.2,93100.0,25.8337,25.8564,25.8035,25.8262,93100.0
2015-01-29 12:20:00,34.2,34.21,34.12,34.16,80800.0,25.8262,25.8337,25.7658,25.796,80800.0
2015-01-29 12:25:00,34.17,34.22,34.14,34.18,44100.0,25.8035,25.8413,25.7809,25.8111,44100.0
2015-01-29 12:30:00,34.18,34.2,34.14,34.17,40800.0,25.8111,25.8262,25.7809,25.8035,40800.0
2015-01-29 12:35:00,34.17,34.19,34.13,34.16,41200.0,25.8035,25.8186,25.7733,25.796,41200.0
2015-01-29 12:40:00,34.16,34.18,34.09,34.1,48400.0,25.796,25.8111,25.7431,25.7507,48400.0
2015-01-29 12:45:00,34.09,34.15,34.07,34.12,52400.0,25.7431,25.7884,25.728,25.7658,52400.0
2015-01-29 12:50:00,34.12,34.13,34.06,34.12,39000.0,25.7658,25.7733,25.7204,25.7658,39000.0
2015-01-29 12:55:00,34.11,34.15,34.06,34.12,53400.0,25.7582,25.7884,25.7204,25.7658,53400.0
2015-01-29 13:00:00,34.12,34.14,34.07,34.08,44600.0,25.7658,25.7809,25.728,25.7356,44600.0
2015-01-29 13:05:00,34.07,34.1,34.02,34.03,54700.0,25.728,25.7507,25.6902,25.6978,54700.0
2015-01-29 13:10:00,34.03,34.14,34.03,34.11,105900.0,25.6978,25.7809,25.6978,25.7582,105900.0
2015-01-29 13:15:00,34.11,34.18,34.11,34.15,67900.0,25.7582,25.8111,25.7582,25.7884,67900.0
2015-01-29 13:20:00,34.15,34.23,34.14,34.21,100600.0,25.7884,25.8488,25.7809,25.8337,100600.0
2015-01-29 13:25:00,34.21,34.27,34.2,34.26,131600.0,25.8337,25.879,25.8262,25.8715,131600.0
2015-01-29 13:30:00,34.26,34.27,34.21,34.23,78400.0,25.8715,25.879,25.8337,25.8488,78400.0
2015-01-29 13:35:00,34.23,34.3,34.22,34.28,100300.0,25.8488,25.9017,25.8413,25.8866,100300.0
2015-01-29 13:40:00,34.28,34.32,34.24,34.3,104900.0,25.8866,25.9168,25.8564,25.9017,104900.0
2015-01-29 13:45:00,34.29,34.35,34.26,34.32,99000.0,25.8941,25.9394,25.8715,25.9168,99000.0
2015-01-29 13:50:00,34.32,34.39,34.31,34.35,83000.0,25.9168,25.9696,25.9092,25.9394,83000.0
2015-01-29 13:55:00,34.35,34.36,34.27,34.27,66500.0,25.9394,25.947,25.879,25.879,66500.0
2015-01-29 14:00:00,34.28,34.34,34.27,34.33,72500.0,25.8866,25.9319,25.879,25.9243,72500.0
2015-01-29 14:05:00,34.33,34.35,34.25,34.26,78700.0,25.9243,25.9394,25.8639,25.8715,78700.0
2015-01-29 14:10:00,34.25,34.29,34.23,34.27,52000.0,25.8639,25.8941,25.8488,25.879,52000.0
2015-01-29 14:15:00,34.28,34.29,34.21,34.21,48300.0,25.8866,25.8941,25.8337,25.8337,48300.0
2015-01-29 14:20:00,34.21,34.3,34.21,34.29,99800.0,25.8337,25.9017,25.8337,25.8941,99800.0
2015-01-29 14:25:00,34.3,34.31,34.27,34.3,119100.0,25.9017,25.9092,25.879,25.9017,119100.0
2015-01-29 14:30:00,34.31,34.35,34.29,34.3,54200.0,25.9092,25.9394,25.8941,25.9017,54200.0
2015-01-29 14:35:00,34.31,34.31,34.24,34.29,53300.0,25.9092,25.9092,25.8564,25.8941,53300.0
2015-01-29 14:40:00,34.28,34.28,34.21,34.23,50100.0,25.8866,25.8866,25.8337,25.8488,50100.0
2015-01-29 14:45:00,34.24,34.24,34.16,34.18,50600.0,25.8564,25.8564,25.796,25.8111,50600.0
2015-01-29 14:50:00,34.17,34.2,34.15,34.19,60200.0,25.8035,25.8262,25.7884,25.8186,60200.0
2015-01-29 14:55:00,34.18,34.23,34.17,34.21,52500.0,25.8111,25.8488,25.8035,25.8337,52500.0
2015-01-29 15:00:00,34.21,34.22,34.17,34.19,91700.0,25.8337,25.8413,25.8035,25.8186,91700.0
2015-01-29 15:05:00,34.19,34.28,34.19,34.28,100200.0,25.8186,25.8866,25.8186,25.8866,100200.0
2015-01-29 15:10:00,34.27,34.28,34.24,34.25,154500.0,25.879,25.8866,25.8564,25.8639,154500.0
2015-01-29 15:15:00,34.26,34.35,34.24,34.35,140900.0,25.8715,25.9394,25.8564,25.9394,140900.0
2015-01-29 15:20:00,34.35,34.42,34.33,34.41,167800.0,25.9394,25.9923,25.9243,25.9848,167800.0
2015-01-29 15:25:00,34.41,34.44,34.37,34.39,155000.0,25.9848,26.0074,25.9545,25.9696,155000.0
2015-01-29 15:30:00,34.39,34.43,34.37,34.4,117900.0,25.9696,25.9999,25.9545,25.9772,117900.0
2015-01-29 15:35:00,34.4,34.49,34.37,34.46,184200.0,25.9772,26.0452,25.9545,26.0225,184200.0
2015-01-29 15:40:00,34.46,34.5,34.4,34.4,190100.0,26.0225,26.0527,25.9772,25.9772,190100.0
2015-01-29 15:45:00,34.41,34.43,34.34,34.35,242700.0,25.9848,25.9999,25.9319,25.9394,242700.0
2015-01-29 15:50:00,34.36,34.38,34.32,34.38,186700.0,25.947,25.9621,25.9168,25.9621,186700.0
2015-01-29 15:55:00,34.38,34.38,34.31,34.38,395700.0,25.9621,25.9621,25.9092,25.9621,395700.0
2015-01-30 09:30:00,33.96,34.09,33.82,34.07,285100.0,25.6449,25.7431,25.5392,25.728,285100.0
2015-01-30 09:35:00,34.07,34.19,33.98,34.13,105000.0,25.728,25.8186,25.66,25.7733,105000.0
2015-01-30 09:40:00,34.13,34.24,34.06,34.23,236300.0,25.7733,25.8564,25.7204,25.8488,236300.0
2015-01-30 09:45:00,34.22,34.28,34.2,34.21,141300.0,25.8413,25.8866,25.8262,25.8337,141300.0
2015-01-30 09:50:00,34.22,34.27,34.17,34.23,178700.0,25.8413,25.879,25.8035,25.8488,178700.0
2015-01-30 09:55:00,34.22,34.22,34.16,34.18,146400.0,25.8413,25.8413,25.796,25.8111,146400.0
2015-01-30 10:00:00,34.18,34.24,34.16,34.16,140100.0,25.8111,25.8564,25.796,25.796,140100.0
2015-01-30 10:05:00,34.16,34.19,34.05,34.07,151200.0,25.796,25.8186,25.7129,25.728,151200.0
2015-01-30 10:10:00,34.07,34.08,34.0,34.04,95600.0,25.728,25.7356,25.6751,25.7053,95600.0
2015-01-30 10:15:00,34.05,34.06,33.95,33.97,184900.0,25.7129,25.7204,25.6374,25.6525,184900.0
2015-01-30 10:20:00,33.97,34.02,33.92,33.92,141100.0,25.6525,25.6902,25.6147,25.6147,141100.0
2015-01-30 10:25:00,33.92,34.01,33.91,33.94,91000.0,25.6147,25.6827,25.6072,25.6298,91000.0
2015-01-30 10:30:00,33.94,33.94,33.82,33.86,124200.0,25.6298,25.6298,25.5392,25.5694,124200.0
2015-01-30 10:35:00,33.86,33.89,33.81,33.89,99200.0,25.5694,25.5921,25.5317,25.5921,99200.0
2015-01-30 10:40:00,33.89,33.98,33.88,33.97,79900.0,25.5921,25.66,25.5845,25.6525,79900.0
2015-01-30 10:45:00,33.97,34.04,33.96,33.99,100900.0,25.6525,25.7053,25.6449,25.6676,100900.0
2015-01-30 10:50:00,34.0,34.09,33.98,34.0,294900.0,25.6751,25.7431,25.66,25.6751,294900.0
2015-01-30 10:55:00,33.99,34.0,33.89,33.99,148700.0,25.6676,25.6751,25.5921,25.6676,148700.0
2015-01-30 11:00:00,33.99,34.05,33.97,34.02,78700.0,25.6676,25.7129,25.6525,25.6902,78700.0
2015-01-30 11:05:00,34.01,34.05,33.93,33.95,135800.0,25.6827,25.7129,25.6223,25.6374,135800.0
2015-01-30 11:10:00,33.95,33.98,33.86,33.9,132500.0,25.6374,25.66,25.5694,25.5996,132500.0
2015-01-30 11:15:00,33.91,33.95,33.85,33.95,77700.0,25.6072,25.6374,25.5619,25.6374,77700.0
2015-01-30 11:20:00,33.95,33.97,33.9,33.9,112900.0,25.6374,25.6525,25.5996,25.5996,112900.0
2015-01-30 11:25:00,33.91,33.98,33.91,33.94,132700.0,25.6072,25.66,25.6072,25.6298,132700.0
2015-01-30 11:30:00,33.94,33.98,33.92,33.93,54300.0,25.6298,25.66,25.6147,25.6223,54300.0
2015-01-30 11:35:00,33.93,33.94,33.88,33.89,68100.0,25.6223,25.6298,25.5845,25.5921,68100.0
2015-01-30 11:40:00,33.9,33.9,33.79,33.86,56300.0,25.5996,25.5996,25.5166,25.5694,56300.0
2015-01-30 11:45:00,33.85,33.89,33.83,33.83,37100.0,25.5619,25.5921,25.5468,25.5468,37100.0
2015-01-30 11:50:00,33.84,33.88,33.82,33.85,46400.0,25.5543,25.5845,25.5392,25.5619,46400.0
2015-01-30 11:55:00,33.85,33.99,33.85,33.98,49600.0,25.5619,25.6676,25.5619,25.66,49600.0
2015-01-30 12:00:00,33.99,34.06,33.95,33.97,108200.0,25.6676,25.7204,25.6374,25.6525,108200.0
2015-01-30 12:05:00,33.97,34.0,33.96,33.97,47700.0,25.6525,25.6751,25.6449,25.6525,47700.0
2015-01-30 12:10:00,33.97,34.06,33.95,34.04,57800.0,25.6525,25.7204,25.6374,25.7053,57800.0
2015-01-30 12:15:00,34.03,34.12,34.03,34.1,86100.0,25.6978,25.7658,25.6978,25.7507,86100.0
2015-01-30 12:20:00,34.1,34.14,34.06,34.13,47500.0,25.7507,25.7809,25.7204,25.7733,47500.0
2015-01-30 12:25:00,34.13,34.15,34.07,34.07,34400.0,25.7733,25.7884,25.728,25.728,34400.0
2015-01-30 12:30:00,34.08,34.09,34.03,34.08,37500.0,25.7356,25.7431,25.6978,25.7356,37500.0
2015-01-30 12:35:00,34.08,34.08,34.01,34.03,36300.0,25.7356,25.7356,25.6827,25.6978,36300.0
2015-01-30 12:40:00,34.03,34.03,34.0,34.01,41200.0,25.6978,25.6978,25.6751,25.6827,41200.0
2015-01-30 12:45:00,34.02,34.06,33.98,34.03,54700.0,25.6902,25.7204,25.66,25.6978,54700.0
2015-01-30 12:50:00,34.03,34.09,34.01,34.03,45900.0,25.6978,25.7431,25.6827,25.6978,45900.0
2015-01-30 12:55:00,34.03,34.06,33.99,34.03,32200.0,25.6978,25.7204,25.6676,25.6978,32200.0
2015-01-30 13:00:00,34.03,34.11,34.03,34.09,31800.0,25.6978,25.7582,25.6978,25.7431,31800.0
2015-01-30 13:05:00,34.09,34.09,34.03,34.05,48100.0,25.7431,25.7431,25.6978,25.7129,48100.0
2015-01-30 13:10:00,34.04,34.05,33.99,34.0,46000.0,25.7053,25.7129,25.6676,25.6751,46000.0
2015-01-30 13:15:00,34.0,34.0,33.94,33.97,68100.0,25.6751,25.6751,25.6298,25.6525,68100.0
2015-01-30 13:20:00,33.97,34.02,33.96,33.98,62100.0,25.6525,25.6902,25.6449,25.66,62100.0
2015-01-30 13:25:00,33.98,34.03,33.97,34.01,73900.0,25.66,25.6978,25.6525,25.6827,73900.0
2015-01-30 13:30:00,34.0,34.06,33.98,34.05,91300.0,25.6751,25.7204,25.66,25.7129,91300.0
2015-01-30 13:35:00,34.05,34.05,34.02,34.04,67700.0,25.7129,25.7129,25.6902,25.7053,67700.0
2015-01-30 13:40:00,34.04,34.1,33.99,34.09,107300.0,25.7053,25.7507,25.6676,25.7431,107300.0
2015-01-30 13:45:00,34.1,34.17,34.07,34.17,84300.0,25.7507,25.8035,25.728,25.8035,84300.0
2015-01-30 13:50:00,34.16,34.18,34.12,34.16,49400.0,25.796,25.8111,25.7658,25.796,49400.0
2015-01-30 13:55:00,34.15,34.2,34.12,34.19,65900.0,25.7884,25.8262,25.7658,25.8186,65900.0
2015-01-30 14:00:00,34.2,34.21,34.14,34.18,61900.0,25.8262,25.8337,25.7809,25.8111,61900.0
2015-01-30 14:05:00,34.18,34.24,34.16,34.21,63400.0,25.8111,25.8564,25.796,25.8337,63400.0
2015-01-30 14:10:00,34.21,34.22,34.17,34.21,55200.0,25.8337,25.8413,25.8035,25.8337,55200.0
2015-01-30 14:15:00,34.2,34.31,34.19,34.3,104900.0,25.8262,25.9092,25.8186,25.9017,104900.0
2015-01-30 14:20:00,34.3,34.36,34.28,34.35,133000.0,25.9017,25.947,25.8866,25.9394,133000.0
2015-01-30 14:25:00,34.34,34.4,34.33,34.4,101800.0,25.9319,25.9772,25.9243,25.9772,101800.0
2015-01-30 14:30:00,34.4,34.43,34.35,34.38,181200.0,25.9772,25.9999,25.9394,25.9621,181200.0
2015-01-30 14:35:00,34.38,34.39,34.31,34.34,111700.0,25.9621,25.9696,25.9092,25.9319,111700.0
2015-01-30 14:40:00,34.35,34.38,34.32,34.34,116700.0,25.9394,25.9621,25.9168,25.9319,116700.0
2015-01-30 14:45:00,34.34,34.34,34.22,34.24,195900.0,25.9319,25.9319,25.8413,25.8564,195900.0
2015-01-30 14:50:00,34.24,34.24,34.17,34.2,100700.0,25.8564,25.8564,25.8035,25.8262,100700.0
2015-01-30 14:55:00,34.19,34.2,34.09,34.1,194300.0,25.8186,25.8262,25.7431,25.7507,194300.0
2015-01-30 15:00:00,34.11,34.19,34.09,34.13,208000.0,25.7582,25.8186,25.7431,25.7733,208000.0
2015-01-30 15:05:00,34.12,34.17,34.02,34.04,172000.0,25.7658,25.8035,25.6902,25.7053,172000.0
2015-01-30 15:10:00,34.04,34.12,34.03,34.11,126200.0,25.7053,25.7658,25.6978,25.7582,126200.0
2015-01-30 15:15:00,34.11,34.11,33.98,33.99,208500.0,25.7582,25.7582,25.66,25.6676,208500.0
2015-01-30 15:20:00,33.99,34.02,33.9,33.98,180000.0,25.6676,25.6902,25.5996,25.66,180000.0
2015-01-30 15:25:00,33.98,34.05,33.92,34.03,144800.0,25.66,25.7129,25.6147,25.6978,144800.0
2015-01-30 15:30:00,34.02,34.03,33.94,34.0,213300.0,25.6902,25.6978,25.6298,25.6751,213300.0
2015-01-30 15:35:00,33.99,34.06,33.96,33.99,140900.0,25.6676,25.7204,25.6449,25.6676,140900.0
2015-01-30 15:40:00,33.98,33.98,33.86,33.93,211600.0,25.66,25.66,25.5694,25.6223,211600.0
2015-01-30 15:45:00,33.93,33.95,33.86,33.87,296300.0,25.6223,25.6374,25.5694,25.577,296300.0
2015-01-30 15:50:00,33.87,33.9,33.84,33.84,279000.0,25.577,25.5996,25.5543,25.5543,279000.0
2015-01-30 15:55:00,33.84,33.85,33.75,33.82,730700.0,25.5543,25.5619,25.4864,25.5392,730700.0
2015-02-02 09:30:00,33.96,34.06,33.86,33.99,330700.0,25.6449,25.7204,25.5694,25.6676,330700.0
2015-02-02 09:35:00,34.0,34.21,33.99,34.16,132200.0,25.6751,25.8337,25.6676,25.796,132200.0
2015-02-02 09:40:00,34.16,34.21,34.05,34.15,318400.0,25.796,25.8337,25.7129,25.7884,318400.0
2015-02-02 09:45:00,34.15,34.25,34.13,34.17,104200.0,25.7884,25.8639,25.7733,25.8035,104200.0
2015-02-02 09:50:00,34.16,34.17,34.1,34.14,104900.0,25.796,25.8035,25.7507,25.7809,104900.0
2015-02-02 09:55:00,34.14,34.18,34.06,34.06,96400.0,25.7809,25.8111,25.7204,25.7204,96400.0
2015-02-02 10:00:00,34.05,34.05,33.81,33.81,188400.0,25.7129,25.7129,25.5317,25.5317,188400.0
2015-02-02 10:05:00,33.82,33.83,33.72,33.82,311100.0,25.5392,25.5468,25.4637,25.5392,311100.0
2015-02-02 10:10:00,33.81,33.81,33.73,33.78,175500.0,25.5317,25.5317,25.4712,25.509,175500.0
2015-02-02 10:15:00,33.77,33.84,33.77,33.81,116300.0,25.5015,25.5543,25.5015,25.5317,116300.0
2015-02-02 10:20:00,33.8,33.86,33.8,33.8,139600.0,25.5241,25.5694,25.5241,25.5241,139600.0
2015-02-02 10:25:00,33.81,33.91,33.8,33.9,97400.0,25.5317,25.6072,25.5241,25.5996,97400.0
2015-02-02 10:30:00,33.9,33.94,33.8,33.84,121300.0,25.5996,25.6298,25.5241,25.5543,121300.0
2015-02-02 10:35:00,33.84,33.91,33.82,33.9,96200.0,25.5543,25.6072,25.5392,25.5996,96200.0
2015-02-02 10:40:00,33.91,33.95,33.89,33.94,77800.0,25.6072,25.6374,25.5921,25.6298,77800.0
2015-02-02 10:45:00,33.94,33.97,33.86,33.91,111500.0,25.6298,25.6525,25.5694,25.6072,111500.0
2015-02-02 10:50:00,33.9,34.0,33.88,33.97,104400.0,25.5996,25.6751,25.5845,25.6525,104400.0
2015-02-02 10:55:00,33.98,34.0,33.9,33.97,110800.0,25.66,25.6751,25.5996,25.6525,110800.0
2015-02-02 11:00:00,33.97,34.04,33.94,34.0,150000.0,25.6525,25.7053,25.6298,25.6751,150000.0
2015-02-02 11:05:00,34.01,34.04,33.96,34.01,189900.0,25.6827,25.7053,25.6449,25.6827,189900.0
2015-02-02 11:10:00,34.01,34.09,34.01,34.03,160900.0,25.6827,25.7431,25.6827,25.6978,160900.0
2015-02-02 11:15:00,34.04,34.05,34.0,34.01,74500.0,25.7053,25.7129,25.6751,25.6827,74500.0
2015-02-02 11:20:00,34.02,34.07,33.97,34.05,102600.0,25.6902,25.728,25.6525,25.7129,102600.0
2015-02-02 11:25:00,34.05,34.08,33.99,34.08,143500.0,25.7129,25.7356,25.6676,25.7356,143500.0
2015-02-02 11:30:00,34.09,34.16,34.05,34.15,123400.0,25.7431,25.796,25.7129,25.7884,123400.0
2015-02-02 11:35:00,34.15,34.25,34.14,34.19,86100.0,25.7884,25.8639,25.7809,25.8186,86100.0
2015-02-02 11:40:00,34.19,34.21,34.15,34.18,71000.0,25.8186,25.8337,25.7884,25.8111,71000.0
2015-02-02 11:45:00,34.19,34.24,34.17,34.18,132600.0,25.8186,25.8564,25.8035,25.8111,132600.0
2015-02-02 11:50:00,34.17,34.19,34.07,34.09,114800.0,25.8035,25.8186,25.728,25.7431,114800.0
2015-02-02 11:55:00,34.09,34.1,34.02,34.05,131900.0,25.7431,25.7507,25.6902,25.7129,131900.0
2015-02-02 12:00:00,34.05,34.1,33.93,33.96,120900.0,25.7129,25.7507,25.6223,25.6449,120900.0
2015-02-02 12:05:00,33.95,34.0,33.94,33.99,65300.0,25.6374,25.6751,25.6298,25.6676,65300.0
2015-02-02 12:10:00,33.98,33.99,33.95,33.95,50800.0,25.66,25.6676,25.6374,25.6374,50800.0
2015-02-02 12:15:00,33.96,34.03,33.94,34.03,105700.0,25.6449,25.6978,25.6298,25.6978,105700.0
2015-02-02 12:20:00,34.03,34.05,33.96,33.96,61800.0,25.6978,25.7129,25.6449,25.6449,61800.0
2015-02-02 12:25:00,33.96,34.03,33.95,34.0,49500.0,25.6449,25.6978,25.6374,25.6751,49500.0
2015-02-02 12:30:00,34.0,34.01,33.95,33.99,88200.0,25.6751,25.6827,25.6374,25.6676,88200.0
2015-02-02 12:35:00,33.99,34.01,33.95,33.98,63100.0,25.6676,25.6827,25.6374,25.66,63100.0
2015-02-02 12:40:00,33.99,34.02,33.96,34.0,45200.0,25.6676,25.6902,25.6449,25.6751,45200.0
2015-02-02 12:45:00,34.0,34.0,33.88,33.88,103000.0,25.6751,25.6751,25.5845,25.5845,103000.0
2015-02-02 12:50:00,33.89,33.92,33.87,33.91,35400.0,25.5921,25.6147,25.577,25.6072,35400.0
2015-02-02 12:55:00,33.91,33.93,33.88,33.89,47400.0,25.6072,25.6223,25.5845,25.5921,47400.0
2015-02-02 13:00:00,33.89,33.89,33.78,33.81,118800.0,25.5921,25.5921,25.509,25.5317,118800.0
2015-02-02 13:05:00,33.81,33.88,33.81,33.87,62300.0,25.5317,25.5845,25.5317,25.577,62300.0
2015-02-02 13:10:00,33.87,33.96,33.87,33.91,80400.0,25.577,25.6449,25.577,25.6072,80400.0
2015-02-02 13:15:00,33.91,33.93,33.85,33.9,123300.0,25.6072,25.6223,25.5619,25.5996,123300.0
2015-02-02 13:20:00,33.9,34.01,33.9,34.0,45900.0,25.5996,25.6827,25.5996,25.6751,45900.0
2015-02-02 13:25:00,34.0,34.01,33.95,33.98,83500.0,25.6751,25.6827,25.6374,25.66,83500.0
2015-02-02 13:30:00,33.98,34.03,33.9,33.92,66200.0,25.66,25.6978,25.5996,25.6147,66200.0
2015-02-02 13:35:00,33.91,33.91,33.83,33.83,110600.0,25.6072,25.6072,25.5468,25.5468,110600.0
2015-02-02 13:40:00,33.82,33.86,33.77,33.78,192100.0,25.5392,25.5694,25.5015,25.509,192100.0
2015-02-02 13:45:00,33.78,33.83,33.77,33.78,63300.0,25.509,25.5468,25.5015,25.509,63300.0
2015-02-02 13:50:00,33.78,33.85,33.78,33.83,54000.0,25.509,25.5619,25.509,25.5468,54000.0
2015-02-02 13:55:00,33.82,33.82,33.77,33.81,54900.0,25.5392,25.5392,25.5015,25.5317,54900.0
2015-02-02 14:00:00,33.8,33.85,33.79,33.82,72500.0,25.5241,25.5619,25.5166,25.5392,72500.0
2015-02-02 14:05:00,33.82,33.89,33.81,33.84,63800.0,25.5392,25.5921,25.5317,25.5543,63800.0
2015-02-02 14:10:00,33.84,33.84,33.78,33.8,185300.0,25.5543,25.5543,25.509,25.5241,185300.0
2015-02-02 14:15:00,33.81,33.9,33.81,33.9,82200.0,25.5317,25.5996,25.5317,25.5996,82200.0
2015-02-02 14:20:00,33.9,33.93,33.87,33.9,82800.0,25.5996,25.6223,25.577,25.5996,82800.0
2015-02-02 14:25:00,33.9,33.94,33.86,33.92,69400.0,25.5996,25.6298,25.5694,25.6147,69400.0
2015-02-02 14:30:00,33.92,33.95,33.88,33.91,120300.0,25.6147,25.6374,25.5845,25.6072,120300.0
2015-02-02 14:35:00,33.91,33.93,33.82,33.85,89400.0,25.6072,25.6223,25.5392,25.5619,89400.0
2015-02-02 14:40:00,33.84,33.87,33.83,33.85,77700.0,25.5543,25.577,25.5468,25.5619,77700.0
2015-02-02 14:45:00,33.85,33.87,33.79,33.81,113200.0,25.5619,25.577,25.5166,25.5317,113200.0
2015-02-02 14:50:00,33.81,33.91,33.81,33.86,132800.0,25.5317,25.6072,25.5317,25.5694,132800.0
2015-02-02 14:55:00,33.86,33.87,33.77,33.8,133200.0,25.5694,25.577,25.5015,25.5241,133200.0
2015-02-02 15:00:00,33.82,33.88,33.79,33.87,81500.0,25.5392,25.5845,25.5166,25.577,81500.0
2015-02-02 15:05:00,33.87,33.93,33.83,33.92,115300.0,25.577,25.6223,25.5468,25.6147,115300.0
2015-02-02 15:10:00,33.92,33.99,33.9,33.98,148700.0,25.6147,25.6676,25.5996,25.66,148700.0
2015-02-02 15:15:00,33.99,34.03,33.96,34.0,259600.0,25.6676,25.6978,25.6449,25.6751,259600.0
2015-02-02 15:20:00,34.0,34.08,33.99,34.05,219100.0,25.6751,25.7356,25.6676,25.7129,219100.0
2015-02-02 15:25:00,34.05,34.12,34.04,34.12,129800.0,25.7129,25.7658,25.7053,25.7658,129800.0
2015-02-02 15:30:00,34.12,34.15,34.09,34.1,289900.0,25.7658,25.7884,25.7431,25.7507,289900.0
2015-02-02 15:35:00,34.1,34.28,34.09,34.25,315800.0,25.7507,25.8866,25.7431,25.8639,315800.0
2015-02-02 15:40:00,34.25,34.4,34.22,34.32,443700.0,25.8639,25.9772,25.8413,25.9168,443700.0
2015-02-02 15:45:00,34.32,34.38,34.28,34.35,310100.0,25.9168,25.9621,25.8866,25.9394,310100.0
2015-02-02 15:50:00,34.36,34.37,34.3,34.34,359900.0,25.947,25.9545,25.9017,25.9319,359900.0
2015-02-02 15:55:00,34.34,34.42,34.33,34.42,621300.0,25.9319,25.9923,25.9243,25.9923,621300.0
2015-02-03 09:30:00,34.55,34.86,34.51,34.85,307000.0,26.0905,26.3246,26.0603,26.317,307000.0
2015-02-03 09:35:00,34.85,34.92,34.83,34.9,211000.0,26.317,26.3699,26.3019,26.3548,211000.0
2015-02-03 09:40:00,34.91,35.09,34.89,35.03,396100.0,26.3623,26.4983,26.3472,26.4529,396100.0
2015-02-03 09:45:00,35.04,35.05,34.92,34.95,288600.0,26.4605,26.468,26.3699,26.3925,288600.0
2015-02-03 09:50:00,34.95,34.99,34.92,34.96,180600.0,26.3925,26.4227,26.3699,26.4001,180600.0
2015-02-03 09:55:00,34.96,35.04,34.96,35.02,135000.0,26.4001,26.4605,26.4001,26.4454,135000.0
2015-02-03 10:00:00,35.03,35.05,34.98,34.98,336300.0,26.4529,26.468,26.4152,26.4152,336300.0
2015-02-03 10:05:00,34.99,35.01,34.91,34.92,195700.0,26.4227,26.4378,26.3623,26.3699,195700.0
2015-02-03 10:10:00,34.93,34.96,34.89,34.94,253300.0,26.3774,26.4001,26.3472,26.385,253300.0
2015-02-03 10:15:00,34.94,34.97,34.9,34.91,222300.0,26.385,26.4076,26.3548,26.3623,222300.0
2015-02-03 10:20:00,34.91,34.92,34.84,34.9,154500.0,26.3623,26.3699,26.3095,26.3548,154500.0
2015-02-03 10:25:00,34.9,34.96,34.9,34.95,227800.0,26.3548,26.4001,26.3548,26.3925,227800.0
2015-02-03 10:30:00,34.96,34.98,34.93,34.95,197000.0,26.4001,26.4152,26.3774,26.3925,197000.0
2015-02-03 10:35:00,34.96,35.0,34.94,34.98,130800.0,26.4001,26.4303,26.385,26.4152,130800.0
2015-02-03 10:40:00,34.98,35.02,34.94,34.96,303800.0,26.4152,26.4454,26.385,26.4001,303800.0
2015-02-03 10:45:00,34.96,34.99,34.86,34.89,125300.0,26.4001,26.4227,26.3246,26.3472,125300.0
2015-02-03 10:50:00,34.88,34.9,34.8,34.8,110600.0,26.3397,26.3548,26.2793,26.2793,110600.0
2015-02-03 10:55:00,34.8,34.83,34.71,34.71,189400.0,26.2793,26.3019,26.2113,26.2113,189400.0
2015-02-03 11:00:00,34.71,34.78,34.69,34.7,135700.0,26.2113,26.2642,26.1962,26.2037,135700.0
2015-02-03 11:05:00,34.69,34.77,34.68,34.76,98000.0,26.1962,26.2566,26.1886,26.2491,98000.0
2015-02-03 11:10:00,34.76,34.82,34.72,34.79,101300.0,26.2491,26.2944,26.2188,26.2717,101300.0
2015-02-03 11:15:00,34.79,34.81,34.74,34.79,85500.0,26.2717,26.2868,26.234,26.2717,85500.0
2015-02-03 11:20:00,34.79,34.85,34.76,34.84,91000.0,26.2717,26.317,26.2491,26.3095,91000.0
2015-02-03 11:25:00,34.84,34.89,34.8,34.83,78300.0,26.3095,26.3472,26.2793,26.3019,78300.0
2015-02-03 11:30:00,34.82,34.9,34.8,34.87,181400.0,26.2944,26.3548,26.2793,26.3321,181400.0
2015-02-03 11:35:00,34.88,34.88,34.81,34.85,81300.0,26.3397,26.3397,26.2868,26.317,81300.0
2015-02-03 11:40:00,34.85,34.89,34.8,34.86,102700.0,26.317,26.3472,26.2793,26.3246,102700.0
2015-02-03 11:45:00,34.86,34.88,34.81,34.85,86500.0,26.3246,26.3397,26.2868,26.317,86500.0
2015-02-03 11:50:00,34.86,34.86,34.78,34.8,158500.0,26.3246,26.3246,26.2642,26.2793,158500.0
2015-02-03 11:55:00,34.81,34.83,34.73,34.75,215200.0,26.2868,26.3019,26.2264,26.2415,215200.0
2015-02-03 12:00:00,34.75,34.76,34.68,34.73,137400.0,26.2415,26.2491,26.1886,26.2264,137400.0
2015-02-03 12:05:00,34.73,34.78,34.73,34.76,81400.0,26.2264,26.2642,26.2264,26.2491,81400.0
2015-02-03 12:10:00,34.77,34.87,34.77,34.85,80100.0,26.2566,26.3321,26.2566,26.317,80100.0
2015-02-03 12:15:00,34.85,34.86,34.78,34.79,75400.0,26.317,26.3246,26.2642,26.2717,75400.0
2015-02-03 12:20:00,34.8,34.84,34.78,34.79,80800.0,26.2793,26.3095,26.2642,26.2717,80800.0
2015-02-03 12:25:00,34.79,34.87,34.79,34.86,85600.0,26.2717,26.3321,26.2717,26.3246,85600.0
2015-02-03 12:30:00,34.85,34.86,34.78,34.82,142800.0,26.317,26.3246,26.2642,26.2944,142800.0
2015-02-03 12:35:00,34.82,34.85,34.79,34.83,224100.0,26.2944,26.317,26.2717,26.3019,224100.0
2015-02-03 12:40:00,34.84,34.9,34.83,34.9,123600.0,26.3095,26.3548,26.3019,26.3548,123600.0
2015-02-03 12:45:00,34.9,34.92,34.84,34.86,58300.0,26.3548,26.3699,26.3095,26.3246,58300.0
2015-02-03 12:50:00,34.85,34.87,34.82,34.86,77700.0,26.317,26.3321,26.2944,26.3246,77700.0
2015-02-03 12:55:00,34.86,34.89,34.81,34.82,94400.0,26.3246,26.3472,26.2868,26.2944,94400.0
2015-02-03 13:00:00,34.82,34.86,34.79,34.82,65300.0,26.2944,26.3246,26.2717,26.2944,65300.0
2015-02-03 13:05:00,34.82,34.83,34.77,34.82,110100.0,26.2944,26.3019,26.2566,26.2944,110100.0
2015-02-03 13:10:00,34.81,34.94,34.81,34.91,183600.0,26.2868,26.385,26.2868,26.3623,183600.0
2015-02-03 13:15:00,34.92,34.94,34.9,34.91,170000.0,26.3699,26.385,26.3548,26.3623,170000.0
2015-02-03 13:20:00,34.91,35.0,34.9,34.97,108800.0,26.3623,26.4303,26.3548,26.4076,108800.0
2015-02-03 13:25:00,34.97,34.99,34.93,34.97,141500.0,26.4076,26.4227,26.3774,26.4076,141500.0
2015-02-03 13:30:00,34.98,35.0,34.9,34.96,165000.0,26.4152,26.4303,26.3548,26.4001,165000.0
2015-02-03 13:35:00,34.96,35.0,34.92,34.92,191000.0,26.4001,26.4303,26.3699,26.3699,191000.0
2015-02-03 13:40:00,34.93,34.98,34.91,34.96,56100.0,26.3774,26.4152,26.3623,26.4001,56100.0
2015-02-03 13:45:00,34.96,34.99,34.94,34.96,81900.0,26.4001,26.4227,26.385,26.4001,81900.0
2015-02-03 13:50:00,34.96,34.99,34.94,34.98,199500.0,26.4001,26.4227,26.385,26.4152,199500.0
2015-02-03 13:55:00,34.97,35.03,34.97,35.02,119500.0,26.4076,26.4529,26.4076,26.4454,119500.0
2015-02-03 14:00:00,35.03,35.06,35.0,35.01,146100.0,26.4529,26.4756,26.4303,26.4378,146100.0
2015-02-03 14:05:00,35.02,35.04,34.95,34.95,121700.0,26.4454,26.4605,26.3925,26.3925,121700.0
2015-02-03 14:10:00,34.95,34.98,34.94,34.95,86400.0,26.3925,26.4152,26.385,26.3925,86400.0
2015-02-03 14:15:00,34.95,34.98,34.93,34.94,68400.0,26.3925,26.4152,26.3774,26.385,68400.0
2015-02-03 14:20:00,34.94,34.99,34.93,34.93,217800.0,26.385,26.4227,26.3774,26.3774,217800.0
2015-02-03 14:25:00,34.93,34.94,34.88,34.89,108300.0,26.3774,26.385,26.3397,26.3472,108300.0
2015-02-03 14:30:00,34.89,34.92,34.88,34.88,119600.0,26.3472,26.3699,26.3397,26.3397,119600.0
2015-02-03 14:35:00,34.88,34.9,34.84,34.88,185000.0,26.3397,26.3548,26.3095,26.3397,185000.0
2015-02-03 14:40:00,34.88,34.9,34.86,34.89,74900.0,26.3397,26.3548,26.3246,26.3472,74900.0
2015-02-03 14:45:00,34.89,34.9,34.86,34.88,102900.0,26.3472,26.3548,26.3246,26.3397,102900.0
2015-02-03 14:50:00,34.88,34.91,34.87,34.89,70500.0,26.3397,26.3623,26.3321,26.3472,70500.0
2015-02-03 14:55:00,34.9,34.94,34.89,34.94,70600.0,26.3548,26.385,26.3472,26.385,70600.0
2015-02-03 15:00:00,34.95,34.98,34.93,34.98,97800.0,26.3925,26.4152,26.3774,26.4152,97800.0
2015-02-03 15:05:00,34.98,34.98,34.92,34.97,110300.0,26.4152,26.4152,26.3699,26.4076,110300.0
2015-02-03 15:10:00,34.97,34.98,34.9,34.97,157000.0,26.4076,26.4152,26.3548,26.4076,157000.0
2015-02-03 15:15:00,34.97,34.98,34.94,34.95,155900.0,26.4076,26.4152,26.385,26.3925,155900.0
2015-02-03 15:20:00,34.95,34.99,34.94,34.99,145600.0,26.3925,26.4227,26.385,26.4227,145600.0
2015-02-03 15:25:00,34.99,34.99,34.92,34.97,221600.0,26.4227,26.4227,26.3699,26.4076,221600.0
2015-02-03 15:30:00,34.97,34.99,34.91,34.91,224500.0,26.4076,26.4227,26.3623,26.3623,224500.0
2015-02-03 15:35:00,34.91,34.96,34.91,34.95,175100.0,26.3623,26.4001,26.3623,26.3925,175100.0
2015-02-03 15:40:00,34.95,35.0,34.94,34.98,311400.0,26.3925,26.4303,26.385,26.4152,311400.0
2015-02-03 15:45:00,34.98,35.02,34.97,35.02,466100.0,26.4152,26.4454,26.4076,26.4454,466100.0
2015-02-03 15:50:00,35.02,35.03,34.98,35.0,418300.0,26.4454,26.4529,26.4152,26.4303,418300.0
2015-02-03 15:55:00,34.99,35.05,34.97,35.02,899500.0,26.4227,26.468,26.4076,26.4454,899500.0
2015-02-04 09:30:00,34.94,35.0,34.82,34.94,202100.0,26.385,26.4303,26.2944,26.385,202100.0
2015-02-04 09:35:00,34.93,35.08,34.92,35.06,180200.0,26.3774,26.4907,26.3699,26.4756,180200.0
2015-02-04 09:40:00,35.06,35.13,35.01,35.11,187700.0,26.4756,26.5285,26.4378,26.5134,187700.0
2015-02-04 09:45:00,35.11,35.17,35.04,35.15,113900.0,26.5134,26.5587,26.4605,26.5436,113900.0
2015-02-04 09:50:00,35.16,35.19,35.04,35.12,103900.0,26.5511,26.5738,26.4605,26.5209,103900.0
2015-02-04 09:55:00,35.12,35.15,35.09,35.12,44100.0,26.5209,26.5436,26.4983,26.5209,44100.0
2015-02-04 10:00:00,35.12,35.2,35.1,35.15,129600.0,26.5209,26.5813,26.5058,26.5436,129600.0
2015-02-04 10:05:00,35.16,35.17,35.08,35.08,85600.0,26.5511,26.5587,26.4907,26.4907,85600.0
2015-02-04 10:10:00,35.08,35.14,35.0,35.01,110300.0,26.4907,26.536,26.4303,26.4378,110300.0
2015-02-04 10:15:00,35.02,35.05,34.99,35.02,69800.0,26.4454,26.468,26.4227,26.4454,69800.0
2015-02-04 10:20:00,35.02,35.05,34.96,34.99,68900.0,26.4454,26.468,26.4001,26.4227,68900.0
2015-02-04 10:25:00,34.99,35.02,34.9,34.91,102800.0,26.4227,26.4454,26.3548,26.3623,102800.0
2015-02-04 10:30:00,34.91,34.92,34.85,34.9,125300.0,26.3623,26.3699,26.317,26.3548,125300.0
2015-02-04 10:35:00,34.9,34.9,34.79,34.87,150500.0,26.3548,26.3548,26.2717,26.3321,150500.0
2015-02-04 10:40:00,34.87,34.98,34.85,34.98,70400.0,26.3321,26.4152,26.317,26.4152,70400.0
2015-02-04 10:45:00,34.99,35.0,34.95,34.97,53600.0,26.4227,26.4303,26.3925,26.4076,53600.0
2015-02-04 10:50:00,34.98,35.03,34.93,35.03,92500.0,26.4152,26.4529,26.3774,26.4529,92500.0
2015-02-04 10:55:00,35.03,35.05,34.99,35.03,107800.0,26.4529,26.468,26.4227,26.4529,107800.0
2015-02-04 11:00:00,35.02,35.02,34.96,34.99,164900.0,26.4454,26.4454,26.4001,26.4227,164900.0
2015-02-04 11:05:00,34.98,35.0,34.95,34.99,81300.0,26.4152,26.4303,26.3925,26.4227,81300.0
2015-02-04 11:10:00,34.99,35.0,34.88,34.93,74000.0,26.4227,26.4303,26.3397,26.3774,74000.0
2015-02-04 11:15:00,34.93,34.96,34.86,34.87,89600.0,26.3774,26.4001,26.3246,26.3321,89600.0
2015-02-04 11:20:00,34.87,34.9,34.83,34.9,167200.0,26.3321,26.3548,26.3019,26.3548,167200.0
2015-02-04 11:25:00,34.89,34.94,34.87,34.92,54700.0,26.3472,26.385,26.3321,26.3699,54700.0
2015-02-04 11:30:00,34.93,34.95,34.9,34.94,67900.0,26.3774,26.3925,26.3548,26.385,67900.0
2015-02-04 11:35:00,34.93,34.97,34.91,34.95,78400.0,26.3774,26.4076,26.3623,26.3925,78400.0
2015-02-04 11:40:00,34.94,34.95,34.9,34.93,59200.0,26.385,26.3925,26.3548,26.3774,59200.0
2015-02-04 11:45:00,34.93,34.97,34.91,34.94,56200.0,26.3774,26.4076,26.3623,26.385,56200.0
2015-02-04 11:50:00,34.95,34.95,34.89,34.93,82400.0,26.3925,26.3925,26.3472,26.3774,82400.0
2015-02-04 11:55:00,34.92,34.93,34.9,34.92,69000.0,26.3699,26.3774,26.3548,26.3699,69000.0
2015-02-04 12:00:00,34.92,34.94,34.89,34.94,80300.0,26.3699,26.385,26.3472,26.385,80300.0
2015-02-04 12:05:00,34.93,34.94,34.89,34.91,45900.0,26.3774,26.385,26.3472,26.3623,45900.0
2015-02-04 12:10:00,34.9,34.91,34.86,34.86,56000.0,26.3548,26.3623,26.3246,26.3246,56000.0
2015-02-04 12:15:00,34.86,34.88,34.84,34.85,63700.0,26.3246,26.3397,26.3095,26.317,63700.0
2015-02-04 12:20:00,34.85,34.86,34.81,34.82,67300.0,26.317,26.3246,26.2868,26.2944,67300.0
2015-02-04 12:25:00,34.82,34.83,34.74,34.75,74500.0,26.2944,26.3019,26.234,26.2415,74500.0
2015-02-04 12:30:00,34.75,34.82,34.74,34.81,63500.0,26.2415,26.2944,26.234,26.2868,63500.0
2015-02-04 12:35:00,34.8,34.81,34.74,34.76,45100.0,26.2793,26.2868,26.234,26.2491,45100.0
2015-02-04 12:40:00,34.76,34.77,34.69,34.71,72100.0,26.2491,26.2566,26.1962,26.2113,72100.0
2015-02-04 12:45:00,34.71,34.75,34.7,34.74,46500.0,26.2113,26.2415,26.2037,26.234,46500.0
2015-02-04 12:50:00,34.74,34.79,34.74,34.74,66700.0,26.234,26.2717,26.234,26.234,66700.0
2015-02-04 12:55:00,34.75,34.79,34.75,34.78,30900.0,26.2415,26.2717,26.2415,26.2642,30900.0
2015-02-04 13:00:00,34.78,34.85,34.76,34.82,44800.0,26.2642,26.317,26.2491,26.2944,44800.0
2015-02-04 13:05:00,34.82,34.86,34.8,34.84,57900.0,26.2944,26.3246,26.2793,26.3095,57900.0
2015-02-04 13:10:00,34.85,34.87,34.83,34.86,56800.0,26.317,26.3321,26.3019,26.3246,56800.0
2015-02-04 13:15:00,34.86,34.9,34.84,34.85,73400.0,26.3246,26.3548,26.3095,26.317,73400.0
2015-02-04 13:20:00,34.84,34.85,34.78,34.8,88800.0,26.3095,26.317,26.2642,26.2793,88800.0
2015-02-04 13:25:00,34.8,34.85,34.8,34.84,53400.0,26.2793,26.317,26.2793,26.3095,53400.0
2015-02-04 13:30:00,34.84,34.88,34.83,34.85,66600.0,26.3095,26.3397,26.3019,26.317,66600.0
2015-02-04 13:35:00,34.84,34.87,34.8,34.82,36700.0,26.3095,26.3321,26.2793,26.2944,36700.0
2015-02-04 13:40:00,34.82,34.83,34.78,34.81,54600.0,26.2944,26.3019,26.2642,26.2868,54600.0
2015-02-04 13:45:00,34.8,34.83,34.78,34.79,38900.0,26.2793,26.3019,26.2642,26.2717,38900.0
2015-02-04 13:50:00,34.78,34.81,34.78,34.79,44000.0,26.2642,26.2868,26.2642,26.2717,44000.0
2015-02-04 13:55:00,34.79,34.8,34.73,34.77,64500.0,26.2717,26.2793,26.2264,26.2566,64500.0
2015-02-04 14:00:00,34.77,34.84,34.76,34.84,51300.0,26.2566,26.3095,26.2491,26.3095,51300.0
2015-02-04 14:05:00,34.83,34.84,34.78,34.83,163800.0,26.3019,26.3095,26.2642,26.3019,163800.0
2015-02-04 14:10:00,34.83,34.84,34.78,34.79,106200.0,26.3019,26.3095,26.2642,26.2717,106200.0
2015-02-04 14:15:00,34.79,34.82,34.73,34.75,55100.0,26.2717,26.2944,26.2264,26.2415,55100.0
2015-02-04 14:20:00,34.76,34.84,34.76,34.78,68500.0,26.2491,26.3095,26.2491,26.2642,68500.0
2015-02-04 14:25:00,34.78,34.84,34.78,34.81,46300.0,26.2642,26.3095,26.2642,26.2868,46300.0
2015-02-04 14:30:00,34.82,34.83,34.76,34.78,51000.0,26.2944,26.3019,26.2491,26.2642,51000.0
2015-02-04 14:35:00,34.79,34.88,34.79,34.87,59600.0,26.2717,26.3397,26.2717,26.3321,59600.0
2015-02-04 14:40:00,34.87,34.89,34.85,34.87,47600.0,26.3321,26.3472,26.317,26.3321,47600.0
2015-02-04 14:45:00,34.87,34.92,34.85,34.89,44100.0,26.3321,26.3699,26.317,26.3472,44100.0
2015-02-04 14:50:00,34.9,34.9,34.84,34.9,61300.0,26.3548,26.3548,26.3095,26.3548,61300.0
2015-02-04 14:55:00,34.91,34.93,34.87,34.9,70700.0,26.3623,26.3774,26.3321,26.3548,70700.0
2015-02-04 15:00:00,34.9,34.93,34.86,34.92,123700.0,26.3548,26.3774,26.3246,26.3699,123700.0
2015-02-04 15:05:00,34.92,34.97,34.92,34.95,61400.0,26.3699,26.4076,26.3699,26.3925,61400.0
2015-02-04 15:10:00,34.95,34.96,34.92,34.96,77800.0,26.3925,26.4001,26.3699,26.4001,77800.0
2015-02-04 15:15:00,34.96,35.0,34.96,35.0,170200.0,26.4001,26.4303,26.4001,26.4303,170200.0
2015-02-04 15:20:00,35.0,35.02,34.97,35.01,223300.0,26.4303,26.4454,26.4076,26.4378,223300.0
2015-02-04 15:25:00,35.02,35.1,35.01,35.09,168300.0,26.4454,26.5058,26.4378,26.4983,168300.0
2015-02-04 15:30:00,35.1,35.13,35.07,35.09,176600.0,26.5058,26.5285,26.4832,26.4983,176600.0
2015-02-04 15:35:00,35.1,35.12,34.95,34.96,250700.0,26.5058,26.5209,26.3925,26.4001,250700.0
2015-02-04 15:40:00,34.96,34.97,34.75,34.75,785800.0,26.4001,26.4076,26.2415,26.2415,785800.0
2015-02-04 15:45:00,34.75,34.76,34.63,34.73,655100.0,26.2415,26.2491,26.1509,26.2264,655100.0
2015-02-04 15:50:00,34.73,34.75,34.64,34.72,338100.0,26.2264,26.2415,26.1584,26.2188,338100.0
2015-02-04 15:55:00,34.72,34.77,34.67,34.77,747900.0,26.2188,26.2566,26.1811,26.2566,747900.0
2015-02-05 09:30:00,34.9,35.0,34.8,34.92,250000.0,26.3548,26.4303,26.2793,26.3699,250000.0
2015-02-05 09:35:00,34.91,35.01,34.82,35.0,169300.0,26.3623,26.4378,26.2944,26.4303,169300.0
2015-02-05 09:40:00,35.0,35.01,34.92,34.98,155200.0,26.4303,26.4378,26.3699,26.4152,155200.0
2015-02-05 09:45:00,34.98,35.03,34.96,35.01,198000.0,26.4152,26.4529,26.4001,26.4378,198000.0
2015-02-05 09:50:00,35.01,35.06,34.98,34.99,183500.0,26.4378,26.4756,26.4152,26.4227,183500.0
2015-02-05 09:55:00,34.99,35.03,34.95,34.98,169800.0,26.4227,26.4529,26.3925,26.4152,169800.0
2015-02-05 10:00:00,34.98,35.0,34.9,34.98,186800.0,26.4152,26.4303,26.3548,26.4152,186800.0
2015-02-05 10:05:00,34.98,35.02,34.94,34.95,257800.0,26.4152,26.4454,26.385,26.3925,257800.0
2015-02-05 10:10:00,34.96,34.98,34.89,34.91,196100.0,26.4001,26.4152,26.3472,26.3623,196100.0
2015-02-05 10:15:00,34.91,34.95,34.9,34.91,122000.0,26.3623,26.3925,26.3548,26.3623,122000.0
2015-02-05 10:20:00,34.91,34.97,34.87,34.97,246300.0,26.3623,26.4076,26.3321,26.4076,246300.0
2015-02-05 10:25:00,34.98,35.02,34.96,35.01,178700.0,26.4152,26.4454,26.4001,26.4378,178700.0
2015-02-05 10:30:00,35.01,35.01,34.96,35.0,153700.0,26.4378,26.4378,26.4001,26.4303,153700.0
2015-02-05 10:35:00,35.0,35.03,34.96,35.03,157200.0,26.4303,26.4529,26.4001,26.4529,157200.0
2015-02-05 10:40:00,35.02,35.04,34.98,35.01,173400.0,26.4454,26.4605,26.4152,26.4378,173400.0
2015-02-05 10:45:00,35.01,35.08,35.0,35.07,127400.0,26.4378,26.4907,26.4303,26.4832,127400.0
2015-02-05 10:50:00,35.07,35.08,35.02,35.02,133800.0,26.4832,26.4907,26.4454,26.4454,133800.0
2015-02-05 10:55:00,35.02,35.06,35.01,35.02,101100.0,26.4454,26.4756,26.4378,26.4454,101100.0
2015-02-05 11:00:00,35.02,35.04,35.01,35.01,90500.0,26.4454,26.4605,26.4378,26.4378,90500.0
2015-02-05 11:05:00,35.02,35.05,35.01,35.02,79900.0,26.4454,26.468,26.4378,26.4454,79900.0
2015-02-05 11:10:00,35.03,35.05,35.0,35.01,173000.0,26.4529,26.468,26.4303,26.4378,173000.0
2015-02-05 11:15:00,35.01,35.03,34.94,34.94,119600.0,26.4378,26.4529,26.385,26.385,119600.0
2015-02-05 11:20:00,34.95,34.98,34.93,34.95,73700.0,26.3925,26.4152,26.3774,26.3925,73700.0
2015-02-05 11:25:00,34.95,34.98,34.92,34.95,85800.0,26.3925,26.4152,26.3699,26.3925,85800.0
2015-02-05 11:30:00,34.96,34.99,34.93,34.94,79900.0,26.4001,26.4227,26.3774,26.385,79900.0
2015-02-05 11:35:00,34.95,34.98,34.94,34.95,65900.0,26.3925,26.4152,26.385,26.3925,65900.0
2015-02-05 11:40:00,34.95,34.96,34.89,34.92,107800.0,26.3925,26.4001,26.3472,26.3699,107800.0
2015-02-05 11:45:00,34.92,34.96,34.92,34.94,78600.0,26.3699,26.4001,26.3699,26.385,78600.0
2015-02-05 11:50:00,34.94,34.95,34.9,34.93,67500.0,26.385,26.3925,26.3548,26.3774,67500.0
2015-02-05 11:55:00,34.93,34.98,34.92,34.97,74700.0,26.3774,26.4152,26.3699,26.4076,74700.0
2015-02-05 12:00:00,34.96,34.99,34.94,34.96,68400.0,26.4001,26.4227,26.385,26.4001,68400.0
2015-02-05 12:05:00,34.95,34.96,34.92,34.94,52300.0,26.3925,26.4001,26.3699,26.385,52300.0
2015-02-05 12:10:00,34.93,34.97,34.91,34.95,41000.0,26.3774,26.4076,26.3623,26.3925,41000.0
2015-02-05 12:15:00,34.95,34.98,34.92,34.93,54700.0,26.3925,26.4152,26.3699,26.3774,54700.0
2015-02-05 12:20:00,34.93,34.96,34.91,34.91,64500.0,26.3774,26.4001,26.3623,26.3623,64500.0
2015-02-05 12:25:00,34.91,34.95,34.9,34.95,112300.0,26.3623,26.3925,26.3548,26.3925,112300.0
2015-02-05 12:30:00,34.95,34.97,34.94,34.95,54000.0,26.3925,26.4076,26.385,26.3925,54000.0
2015-02-05 12:35:00,34.95,34.97,34.93,34.96,45600.0,26.3925,26.4076,26.3774,26.4001,45600.0
2015-02-05 12:40:00,34.96,34.98,34.95,34.96,76300.0,26.4001,26.4152,26.3925,26.4001,76300.0
2015-02-05 12:45:00,34.95,34.97,34.91,34.92,79200.0,26.3925,26.4076,26.3623,26.3699,79200.0
2015-02-05 12:50:00,34.92,34.94,34.89,34.9,95900.0,26.3699,26.385,26.3472,26.3548,95900.0
2015-02-05 12:55:00,34.9,34.94,34.88,34.91,53600.0,26.3548,26.385,26.3397,26.3623,53600.0
2015-02-05 13:00:00,34.92,34.94,34.91,34.93,43700.0,26.3699,26.385,26.3623,26.3774,43700.0
2015-02-05 13:05:00,34.92,34.94,34.9,34.92,42700.0,26.3699,26.385,26.3548,26.3699,42700.0
2015-02-05 13:10:00,34.92,34.95,34.92,34.94,60500.0,26.3699,26.3925,26.3699,26.385,60500.0
2015-02-05 13:15:00,34.94,34.96,34.93,34.94,131900.0,26.385,26.4001,26.3774,26.385,131900.0
2015-02-05 13:20:00,34.95,34.96,34.93,34.95,56500.0,26.3925,26.4001,26.3774,26.3925,56500.0
2015-02-05 13:25:00,34.95,34.98,34.94,34.97,53300.0,26.3925,26.4152,26.385,26.4076,53300.0
2015-02-05 13:30:00,34.98,35.0,34.95,34.96,91500.0,26.4152,26.4303,26.3925,26.4001,91500.0
2015-02-05 13:35:00,34.96,34.99,34.95,34.98,65100.0,26.4001,26.4227,26.3925,26.4152,65100.0
2015-02-05 13:40:00,34.98,35.0,34.97,35.0,44900.0,26.4152,26.4303,26.4076,26.4303,44900.0
2015-02-05 13:45:00,35.0,35.03,34.99,35.03,44400.0,26.4303,26.4529,26.4227,26.4529,44400.0
2015-02-05 13:50:00,35.04,35.04,34.99,35.0,44400.0,26.4605,26.4605,26.4227,26.4303,44400.0
2015-02-05 13:55:00,35.0,35.01,34.94,34.95,75900.0,26.4303,26.4378,26.385,26.3925,75900.0
2015-02-05 14:00:00,34.95,34.95,34.9,34.93,85200.0,26.3925,26.3925,26.3548,26.3774,85200.0
2015-02-05 14:05:00,34.93,34.97,34.92,34.96,88200.0,26.3774,26.4076,26.3699,26.4001,88200.0
2015-02-05 14:10:00,34.97,35.02,34.96,34.98,126900.0,26.4076,26.4454,26.4001,26.4152,126900.0
2015-02-05 14:15:00,34.99,34.99,34.95,34.99,139900.0,26.4227,26.4227,26.3925,26.4227,139900.0
2015-02-05 14:20:00,34.99,34.99,34.93,34.95,125900.0,26.4227,26.4227,26.3774,26.3925,125900.0
2015-02-05 14:25:00,34.94,34.97,34.92,34.94,95500.0,26.385,26.4076,26.3699,26.385,95500.0
2015-02-05 14:30:00,34.94,35.0,34.92,34.98,119100.0,26.385,26.4303,26.3699,26.4152,119100.0
2015-02-05 14:35:00,34.98,34.99,34.95,34.98,72100.0,26.4152,26.4227,26.3925,26.4152,72100.0
2015-02-05 14:40:00,34.98,34.99,34.94,34.95,115500.0,26.4152,26.4227,26.385,26.3925,115500.0
2015-02-05 14:45:00,34.94,34.97,34.93,34.95,100900.0,26.385,26.4076,26.3774,26.3925,100900.0
2015-02-05 14:50:00,34.96,34.98,34.95,34.97,86800.0,26.4001,26.4152,26.3925,26.4076,86800.0
2015-02-05 14:55:00,34.97,35.0,34.95,35.0,118200.0,26.4076,26.4303,26.3925,26.4303,118200.0
2015-02-05 15:00:00,35.0,35.02,34.97,35.0,116700.0,26.4303,26.4454,26.4076,26.4303,116700.0
2015-02-05 15:05:00,35.0,35.02,34.98,35.0,105500.0,26.4303,26.4454,26.4152,26.4303,105500.0
2015-02-05 15:10:00,34.99,35.0,34.95,34.97,183000.0,26.4227,26.4303,26.3925,26.4076,183000.0
2015-02-05 15:15:00,34.97,34.98,34.95,34.97,45000.0,26.4076,26.4152,26.3925,26.4076,45000.0
2015-02-05 15:20:00,34.97,35.02,34.97,35.01,117900.0,26.4076,26.4454,26.4076,26.4378,117900.0
2015-02-05 15:25:00,35.01,35.06,34.99,35.05,179000.0,26.4378,26.4756,26.4227,26.468,179000.0
2015-02-05 15:30:00,35.05,35.07,35.03,35.06,120000.0,26.468,26.4832,26.4529,26.4756,120000.0
2015-02-05 15:35:00,35.07,35.07,35.04,35.05,153800.0,26.4832,26.4832,26.4605,26.468,153800.0
2015-02-05 15:40:00,35.06,35.06,34.99,34.99,217700.0,26.4756,26.4756,26.4227,26.4227,217700.0
2015-02-05 15:45:00,34.98,34.99,34.93,34.94,247800.0,26.4152,26.4227,26.3774,26.385,247800.0
2015-02-05 15:50:00,34.95,34.96,34.93,34.95,248800.0,26.3925,26.4001,26.3774,26.3925,248800.0
2015-02-05 15:55:00,34.94,34.95,34.9,34.92,513700.0,26.385,26.3925,26.3548,26.3699,513700.0
2015-02-06 09:30:00,35.43,35.51,35.2,35.51,769500.0,26.755,26.8154,26.5813,26.8154,769500.0
2015-02-06 09:35:00,35.5,35.79,35.5,35.79,531400.0,26.8079,27.0269,26.8079,27.0269,531400.0
2015-02-06 09:40:00,35.79,35.87,35.74,35.82,387200.0,27.0269,27.0873,26.9891,27.0495,387200.0
2015-02-06 09:45:00,35.82,35.85,35.69,35.84,441000.0,27.0495,27.0722,26.9513,27.0646,441000.0
2015-02-06 09:50:00,35.84,35.84,35.75,35.8,249500.0,27.0646,27.0646,26.9967,27.0344,249500.0
2015-02-06 09:55:00,35.81,35.82,35.75,35.8,215200.0,27.042,27.0495,26.9967,27.0344,215200.0
2015-02-06 10:00:00,35.8,35.82,35.76,35.79,397400.0,27.0344,27.0495,27.0042,27.0269,397400.0
2015-02-06 10:05:00,35.79,35.88,35.79,35.82,315700.0,27.0269,27.0948,27.0269,27.0495,315700.0
2015-02-06 10:10:00,35.83,35.9,35.82,35.88,213300.0,27.0571,27.1099,27.0495,27.0948,213300.0
2015-02-06 10:15:00,35.88,35.91,35.86,35.89,198000.0,27.0948,27.1175,27.0797,27.1024,198000.0
2015-02-06 10:20:00,35.89,35.89,35.78,35.8,150400.0,27.1024,27.1024,27.0193,27.0344,150400.0
2015-02-06 10:25:00,35.8,35.9,35.8,35.87,236500.0,27.0344,27.1099,27.0344,27.0873,236500.0
2015-02-06 10:30:00,35.88,35.93,35.87,35.89,180500.0,27.0948,27.1326,27.0873,27.1024,180500.0
2015-02-06 10:35:00,35.9,35.93,35.84,35.92,158900.0,27.1099,27.1326,27.0646,27.125,158900.0
2015-02-06 10:40:00,35.91,35.96,35.88,35.91,254100.0,27.1175,27.1552,27.0948,27.1175,254100.0
2015-02-06 10:45:00,35.9,35.99,35.88,35.95,209800.0,27.1099,27.1779,27.0948,27.1477,209800.0
2015-02-06 10:50:00,35.95,35.99,35.92,35.96,131700.0,27.1477,27.1779,27.125,27.1552,131700.0
2015-02-06 10:55:00,35.97,35.99,35.94,35.97,152200.0,27.1628,27.1779,27.1401,27.1628,152200.0
2015-02-06 11:00:00,35.97,36.09,35.97,36.07,369300.0,27.1628,27.2534,27.1628,27.2383,369300.0
2015-02-06 11:05:00,36.07,36.15,36.05,36.15,223500.0,27.2383,27.2987,27.2232,27.2987,223500.0
2015-02-06 11:10:00,36.15,36.18,36.05,36.07,253600.0,27.2987,27.3214,27.2232,27.2383,253600.0
2015-02-06 11:15:00,36.07,36.11,36.02,36.11,139900.0,27.2383,27.2685,27.2005,27.2685,139900.0
2015-02-06 11:20:00,36.12,36.18,36.11,36.14,140800.0,27.2761,27.3214,27.2685,27.2912,140800.0
2015-02-06 11:25:00,36.13,36.15,36.08,36.12,89600.0,27.2836,27.2987,27.2459,27.2761,89600.0
2015-02-06 11:30:00,36.11,36.14,36.07,36.09,85900.0,27.2685,27.2912,27.2383,27.2534,85900.0
2015-02-06 11:35:00,36.09,36.11,36.04,36.1,122900.0,27.2534,27.2685,27.2156,27.261,122900.0
2015-02-06 11:40:00,36.09,36.13,36.08,36.13,76100.0,27.2534,27.2836,27.2459,27.2836,76100.0
2015-02-06 11:45:00,36.12,36.14,36.1,36.11,102900.0,27.2761,27.2912,27.261,27.2685,102900.0
2015-02-06 11:50:00,36.11,36.13,36.1,36.1,53600.0,27.2685,27.2836,27.261,27.261,53600.0
2015-02-06 11:55:00,36.11,36.15,36.09,36.15,85700.0,27.2685,27.2987,27.2534,27.2987,85700.0
2015-02-06 12:00:00,36.15,36.15,36.11,36.13,96900.0,27.2987,27.2987,27.2685,27.2836,96900.0
2015-02-06 12:05:00,36.13,36.15,36.1,36.13,95600.0,27.2836,27.2987,27.261,27.2836,95600.0
2015-02-06 12:10:00,36.13,36.14,36.11,36.14,73100.0,27.2836,27.2912,27.2685,27.2912,73100.0
2015-02-06 12:15:00,36.14,36.15,36.13,36.13,162400.0,27.2912,27.2987,27.2836,27.2836,162400.0
2015-02-06 12:20:00,36.13,36.18,36.13,36.18,133200.0,27.2836,27.3214,27.2836,27.3214,133200.0
2015-02-06 12:25:00,36.18,36.24,36.17,36.24,122900.0,27.3214,27.3667,27.3138,27.3667,122900.0
2015-02-06 12:30:00,36.24,36.3,36.24,36.28,219400.0,27.3667,27.412,27.3667,27.3969,219400.0
2015-02-06 12:35:00,36.27,36.31,36.25,36.27,203800.0,27.3893,27.4195,27.3742,27.3893,203800.0
2015-02-06 12:40:00,36.28,36.3,36.2,36.22,238200.0,27.3969,27.412,27.3365,27.3516,238200.0
2015-02-06 12:45:00,36.21,36.22,36.15,36.17,215200.0,27.344,27.3516,27.2987,27.3138,215200.0
2015-02-06 12:50:00,36.18,36.19,36.15,36.17,68300.0,27.3214,27.3289,27.2987,27.3138,68300.0
2015-02-06 12:55:00,36.17,36.29,36.17,36.29,97800.0,27.3138,27.4044,27.3138,27.4044,97800.0
2015-02-06 13:00:00,36.29,36.31,36.28,36.29,82700.0,27.4044,27.4195,27.3969,27.4044,82700.0
2015-02-06 13:05:00,36.28,36.28,36.11,36.12,150900.0,27.3969,27.3969,27.2685,27.2761,150900.0
2015-02-06 13:10:00,36.12,36.12,36.03,36.06,112700.0,27.2761,27.2761,27.2081,27.2308,112700.0
2015-02-06 13:15:00,36.06,36.12,36.0,36.02,131300.0,27.2308,27.2761,27.1854,27.2005,131300.0
2015-02-06 13:20:00,36.03,36.07,36.02,36.04,84600.0,27.2081,27.2383,27.2005,27.2156,84600.0
2015-02-06 13:25:00,36.04,36.05,35.91,36.02,182300.0,27.2156,27.2232,27.1175,27.2005,182300.0
2015-02-06 13:30:00,36.01,36.02,35.96,36.0,65300.0,27.193,27.2005,27.1552,27.1854,65300.0
2015-02-06 13:35:00,36.0,36.02,35.88,35.9,159600.0,27.1854,27.2005,27.0948,27.1099,159600.0
2015-02-06 13:40:00,35.91,36.07,35.9,36.06,230400.0,27.1175,27.2383,27.1099,27.2308,230400.0
2015-02-06 13:45:00,36.06,36.13,36.06,36.08,222000.0,27.2308,27.2836,27.2308,27.2459,222000.0
2015-02-06 13:50:00,36.07,36.12,36.06,36.09,113400.0,27.2383,27.2761,27.2308,27.2534,113400.0
2015-02-06 13:55:00,36.09,36.12,36.06,36.07,123200.0,27.2534,27.2761,27.2308,27.2383,123200.0
2015-02-06 14:00:00,36.08,36.09,36.01,36.08,80000.0,27.2459,27.2534,27.193,27.2459,80000.0
2015-02-06 14:05:00,36.09,36.1,35.98,35.98,120000.0,27.2534,27.261,27.1703,27.1703,120000.0
2015-02-06 14:10:00,35.97,36.0,35.93,35.93,209300.0,27.1628,27.1854,27.1326,27.1326,209300.0
2015-02-06 14:15:00,35.94,36.01,35.9,36.01,102100.0,27.1401,27.193,27.1099,27.193,102100.0
2015-02-06 14:20:00,36.01,36.01,35.96,36.01,114400.0,27.193,27.193,27.1552,27.193,114400.0
2015-02-06 14:25:00,36.0,36.04,35.95,36.02,73000.0,27.1854,27.2156,27.1477,27.2005,73000.0
2015-02-06 14:30:00,36.02,36.08,36.02,36.07,81800.0,27.2005,27.2459,27.2005,27.2383,81800.0
2015-02-06 14:35:00,36.08,36.14,36.07,36.11,177100.0,27.2459,27.2912,27.2383,27.2685,177100.0
2015-02-06 14:40:00,36.12,36.12,36.06,36.06,106200.0,27.2761,27.2761,27.2308,27.2308,106200.0
2015-02-06 14:45:00,36.05,36.07,36.02,36.05,94600.0,27.2232,27.2383,27.2005,27.2232,94600.0
2015-02-06 14:50:00,36.06,36.06,35.98,36.0,68200.0,27.2308,27.2308,27.1703,27.1854,68200.0
2015-02-06 14:55:00,36.01,36.03,35.93,35.95,102900.0,27.193,27.2081,27.1326,27.1477,102900.0
2015-02-06 15:00:00,35.95,35.95,35.75,35.78,506800.0,27.1477,27.1477,26.9967,27.0193,506800.0
2015-02-06 15:05:00,35.78,35.91,35.77,35.87,174700.0,27.0193,27.1175,27.0118,27.0873,174700.0
2015-02-06 15:10:00,35.86,35.89,35.81,35.85,194200.0,27.0797,27.1024,27.042,27.0722,194200.0
2015-02-06 15:15:00,35.84,35.91,35.82,35.83,232000.0,27.0646,27.1175,27.0495,27.0571,232000.0
2015-02-06 15:20:00,35.83,35.89,35.78,35.89,324400.0,27.0571,27.1024,27.0193,27.1024,324400.0
2015-02-06 15:25:00,35.9,35.9,35.8,35.8,194700.0,27.1099,27.1099,27.0344,27.0344,194700.0
2015-02-06 15:30:00,35.8,35.9,35.77,35.89,162300.0,27.0344,27.1099,27.0118,27.1024,162300.0
2015-02-06 15:35:00,35.89,35.89,35.81,35.86,192700.0,27.1024,27.1024,27.042,27.0797,192700.0
2015-02-06 15:40:00,35.87,35.87,35.77,35.8,287600.0,27.0873,27.0873,27.0118,27.0344,287600.0
2015-02-06 15:45:00,35.79,35.83,35.77,35.8,366600.0,27.0269,27.0571,27.0118,27.0344,366600.0
2015-02-06 15:50:00,35.8,35.81,35.75,35.8,399600.0,27.0344,27.042,26.9967,27.0344,399600.0
2015-02-06 15:55:00,35.8,35.8,35.73,35.79,595600.0,27.0344,27.0344,26.9816,27.0269,595600.0
2015-02-09 09:30:00,35.5,35.7,35.44,35.5,279500.0,26.8079,26.9589,26.7626,26.8079,279500.0
2015-02-09 09:35:00,35.5,35.7,35.5,35.67,96300.0,26.8079,26.9589,26.8079,26.9362,96300.0
2015-02-09 09:40:00,35.68,35.84,35.65,35.65,225000.0,26.9438,27.0646,26.9211,26.9211,225000.0
2015-02-09 09:45:00,35.67,35.8,35.67,35.76,92700.0,26.9362,27.0344,26.9362,27.0042,92700.0
2015-02-09 09:50:00,35.77,35.84,35.76,35.82,108900.0,27.0118,27.0646,27.0042,27.0495,108900.0
2015-02-09 09:55:00,35.82,35.86,35.82,35.84,113100.0,27.0495,27.0797,27.0495,27.0646,113100.0
2015-02-09 10:00:00,35.83,35.87,35.78,35.79,128500.0,27.0571,27.0873,27.0193,27.0269,128500.0
2015-02-09 10:05:00,35.79,35.83,35.75,35.75,127900.0,27.0269,27.0571,26.9967,26.9967,127900.0
2015-02-09 10:10:00,35.76,35.8,35.73,35.79,111900.0,27.0042,27.0344,26.9816,27.0269,111900.0
2015-02-09 10:15:00,35.8,35.84,35.77,35.78,76600.0,27.0344,27.0646,27.0118,27.0193,76600.0
2015-02-09 10:20:00,35.79,35.8,35.68,35.71,93800.0,27.0269,27.0344,26.9438,26.9664,93800.0
2015-02-09 10:25:00,35.71,35.72,35.58,35.59,141400.0,26.9664,26.974,26.8683,26.8758,141400.0
2015-02-09 10:30:00,35.58,35.65,35.55,35.63,97100.0,26.8683,26.9211,26.8456,26.906,97100.0
2015-02-09 10:35:00,35.63,35.78,35.63,35.77,192300.0,26.906,27.0193,26.906,27.0118,192300.0
2015-02-09 10:40:00,35.78,35.79,35.73,35.74,69200.0,27.0193,27.0269,26.9816,26.9891,69200.0
2015-02-09 10:45:00,35.74,35.75,35.7,35.73,61900.0,26.9891,26.9967,26.9589,26.9816,61900.0
2015-02-09 10:50:00,35.73,35.75,35.72,35.73,186500.0,26.9816,26.9967,26.974,26.9816,186500.0
2015-02-09 10:55:00,35.73,35.74,35.67,35.69,88500.0,26.9816,26.9891,26.9362,26.9513,88500.0
2015-02-09 11:00:00,35.69,35.76,35.69,35.75,61600.0,26.9513,27.0042,26.9513,26.9967,61600.0
2015-02-09 11:05:00,35.75,35.8,35.71,35.8,52100.0,26.9967,27.0344,26.9664,27.0344,52100.0
2015-02-09 11:10:00,35.8,35.81,35.77,35.78,66700.0,27.0344,27.042,27.0118,27.0193,66700.0
2015-02-09 11:15:00,35.78,35.79,35.75,35.79,74400.0,27.0193,27.0269,26.9967,27.0269,74400.0
2015-02-09 11:20:00,35.79,35.79,35.75,35.76,114600.0,27.0269,27.0269,26.9967,27.0042,114600.0
2015-02-09 11:25:00,35.76,35.8,35.75,35.79,122400.0,27.0042,27.0344,26.9967,27.0269,122400.0
2015-02-09 11:30:00,35.79,35.79,35.71,35.73,41300.0,27.0269,27.0269,26.9664,26.9816,41300.0
2015-02-09 11:35:00,35.73,35.77,35.73,35.77,74500.0,26.9816,27.0118,26.9816,27.0118,74500.0
2015-02-09 11:40:00,35.76,35.8,35.76,35.77,117100.0,27.0042,27.0344,27.0042,27.0118,117100.0
2015-02-09 11:45:00,35.77,35.79,35.75,35.77,82100.0,27.0118,27.0269,26.9967,27.0118,82100.0
2015-02-09 11:50:00,35.77,35.8,35.77,35.78,69900.0,27.0118,27.0344,27.0118,27.0193,69900.0
2015-02-09 11:55:00,35.77,35.79,35.74,35.75,81900.0,27.0118,27.0269,26.9891,26.9967,81900.0
2015-02-09 12:00:00,35.76,35.77,35.7,35.73,43300.0,27.0042,27.0118,26.9589,26.9816,43300.0
2015-02-09 12:05:00,35.73,35.78,35.7,35.77,51600.0,26.9816,27.0193,26.9589,27.0118,51600.0
2015-02-09 12:10:00,35.78,35.8,35.73,35.75,27700.0,27.0193,27.0344,26.9816,26.9967,27700.0
2015-02-09 12:15:00,35.75,35.78,35.72,35.75,31400.0,26.9967,27.0193,26.974,26.9967,31400.0
2015-02-09 12:20:00,35.74,35.76,35.73,35.74,32100.0,26.9891,27.0042,26.9816,26.9891,32100.0
2015-02-09 12:25:00,35.74,35.79,35.71,35.79,51700.0,26.9891,27.0269,26.9664,27.0269,51700.0
2015-02-09 12:30:00,35.79,35.8,35.77,35.78,93900.0,27.0269,27.0344,27.0118,27.0193,93900.0
2015-02-09 12:35:00,35.79,35.79,35.75,35.79,87700.0,27.0269,27.0269,26.9967,27.0269,87700.0
2015-02-09 12:40:00,35.79,35.8,35.73,35.74,50900.0,27.0269,27.0344,26.9816,26.9891,50900.0
2015-02-09 12:45:00,35.74,35.75,35.7,35.72,29300.0,26.9891,26.9967,26.9589,26.974,29300.0
2015-02-09 12:50:00,35.73,35.73,35.7,35.71,35800.0,26.9816,26.9816,26.9589,26.9664,35800.0
2015-02-09 12:55:00,35.71,35.73,35.66,35.68,33100.0,26.9664,26.9816,26.9287,26.9438,33100.0
2015-02-09 13:00:00,35.69,35.71,35.64,35.66,31400.0,26.9513,26.9664,26.9136,26.9287,31400.0
2015-02-09 13:05:00,35.66,35.7,35.66,35.69,20400.0,26.9287,26.9589,26.9287,26.9513,20400.0
2015-02-09 13:10:00,35.7,35.73,35.68,35.7,31600.0,26.9589,26.9816,26.9438,26.9589,31600.0
2015-02-09 13:15:00,35.69,35.73,35.68,35.68,23200.0,26.9513,26.9816,26.9438,26.9438,23200.0
2015-02-09 13:20:00,35.68,35.69,35.66,35.68,23600.0,26.9438,26.9513,26.9287,26.9438,23600.0
2015-02-09 13:25:00,35.67,35.69,35.66,35.66,21200.0,26.9362,26.9513,26.9287,26.9287,21200.0
2015-02-09 13:30:00,35.65,35.65,35.59,35.61,80500.0,26.9211,26.9211,26.8758,26.8909,80500.0
2015-02-09 13:35:00,35.6,35.64,35.59,35.61,23200.0,26.8834,26.9136,26.8758,26.8909,23200.0
2015-02-09 13:40:00,35.61,35.66,35.59,35.59,36100.0,26.8909,26.9287,26.8758,26.8758,36100.0
2015-02-09 13:45:00,35.59,35.63,35.57,35.59,88400.0,26.8758,26.906,26.8607,26.8758,88400.0
2015-02-09 13:50:00,35.59,35.6,35.57,35.59,85500.0,26.8758,26.8834,26.8607,26.8758,85500.0
2015-02-09 13:55:00,35.59,35.61,35.57,35.58,72800.0,26.8758,26.8909,26.8607,26.8683,72800.0
2015-02-09 14:00:00,35.58,35.58,35.55,35.55,53200.0,26.8683,26.8683,26.8456,26.8456,53200.0
2015-02-09 14:05:00,35.55,35.56,35.5,35.52,75200.0,26.8456,26.8532,26.8079,26.823,75200.0
2015-02-09 14:10:00,35.52,35.54,35.47,35.48,105100.0,26.823,26.8381,26.7852,26.7928,105100.0
2015-02-09 14:15:00,35.49,35.5,35.43,35.46,75800.0,26.8003,26.8079,26.755,26.7777,75800.0
2015-02-09 14:20:00,35.46,35.51,35.44,35.5,54100.0,26.7777,26.8154,26.7626,26.8079,54100.0
2015-02-09 14:25:00,35.5,35.55,35.5,35.55,47000.0,26.8079,26.8456,26.8079,26.8456,47000.0
2015-02-09 14:30:00,35.55,35.6,35.55,35.57,31000.0,26.8456,26.8834,26.8456,26.8607,31000.0
2015-02-09 14:35:00,35.58,35.62,35.57,35.62,32800.0,26.8683,26.8985,26.8607,26.8985,32800.0
2015-02-09 14:40:00,35.62,35.63,35.6,35.61,46700.0,26.8985,26.906,26.8834,26.8909,46700.0
2015-02-09 14:45:00,35.61,35.62,35.53,35.55,60900.0,26.8909,26.8985,26.8305,26.8456,60900.0
2015-02-09 14:50:00,35.56,35.59,35.54,35.55,44500.0,26.8532,26.8758,26.8381,26.8456,44500.0
2015-02-09 14:55:00,35.55,35.6,35.53,35.55,66100.0,26.8456,26.8834,26.8305,26.8456,66100.0
2015-02-09 15:00:00,35.54,35.55,35.47,35.5,65000.0,26.8381,26.8456,26.7852,26.8079,65000.0
2015-02-09 15:05:00,35.5,35.5,35.44,35.47,131800.0,26.8079,26.8079,26.7626,26.7852,131800.0
2015-02-09 15:10:00,35.46,35.51,35.46,35.48,157900.0,26.7777,26.8154,26.7777,26.7928,157900.0
2015-02-09 15:15:00,35.48,35.49,35.44,35.45,123100.0,26.7928,26.8003,26.7626,26.7701,123100.0
2015-02-09 15:20:00,35.46,35.55,35.43,35.53,170100.0,26.7777,26.8456,26.755,26.8305,170100.0
2015-02-09 15:25:00,35.54,35.58,35.53,35.58,164800.0,26.8381,26.8683,26.8305,26.8683,164800.0
2015-02-09 15:30:00,35.57,35.58,35.52,35.56,248500.0,26.8607,26.8683,26.823,26.8532,248500.0
2015-02-09 15:35:00,35.57,35.6,35.52,35.58,159200.0,26.8607,26.8834,26.823,26.8683,159200.0
2015-02-09 15:40:00,35.58,35.68,35.55,35.66,198000.0,26.8683,26.9438,26.8456,26.9287,198000.0
2015-02-09 15:45:00,35.66,35.75,35.66,35.73,346500.0,26.9287,26.9967,26.9287,26.9816,346500.0
2015-02-09 15:50:00,35.73,35.74,35.66,35.66,241900.0,26.9816,26.9891,26.9287,26.9287,241900.0
2015-02-09 15:55:00,35.67,35.7,35.6,35.62,382900.0,26.9362,26.9589,26.8834,26.8985,382900.0
2015-02-10 09:30:00,35.95,36.16,35.89,36.15,298100.0,27.1477,27.3063,27.1024,27.2987,298100.0
2015-02-10 09:35:00,36.15,36.15,36.05,36.12,196400.0,27.2987,27.2987,27.2232,27.2761,196400.0
2015-02-10 09:40:00,36.12,36.16,36.03,36.13,237300.0,27.2761,27.3063,27.2081,27.2836,237300.0
2015-02-10 09:45:00,36.13,36.16,36.07,36.14,143800.0,27.2836,27.3063,27.2383,27.2912,143800.0
2015-02-10 09:50:00,36.15,36.16,36.06,36.08,133400.0,27.2987,27.3063,27.2308,27.2459,133400.0
2015-02-10 09:55:00,36.09,36.11,36.03,36.07,63800.0,27.2534,27.2685,27.2081,27.2383,63800.0
2015-02-10 10:00:00,36.06,36.14,36.06,36.09,182500.0,27.2308,27.2912,27.2308,27.2534,182500.0
2015-02-10 10:05:00,36.08,36.18,36.07,36.18,273900.0,27.2459,27.3214,27.2383,27.3214,273900.0
2015-02-10 10:10:00,36.18,36.23,36.17,36.2,202400.0,27.3214,27.3591,27.3138,27.3365,202400.0
2015-02-10 10:15:00,36.2,36.24,36.18,36.2,123100.0,27.3365,27.3667,27.3214,27.3365,123100.0
2015-02-10 10:20:00,36.2,36.23,36.18,36.2,156500.0,27.3365,27.3591,27.3214,27.3365,156500.0
2015-02-10 10:25:00,36.2,36.23,36.17,36.2,152300.0,27.3365,27.3591,27.3138,27.3365,152300.0
2015-02-10 10:30:00,36.21,36.26,36.19,36.24,256300.0,27.344,27.3818,27.3289,27.3667,256300.0
2015-02-10 10:35:00,36.25,36.25,36.19,36.24,181700.0,27.3742,27.3742,27.3289,27.3667,181700.0
2015-02-10 10:40:00,36.23,36.25,36.09,36.09,196900.0,27.3591,27.3742,27.2534,27.2534,196900.0
2015-02-10 10:45:00,36.1,36.1,36.01,36.05,263900.0,27.261,27.261,27.193,27.2232,263900.0
2015-02-10 10:50:00,36.05,36.07,36.01,36.03,174900.0,27.2232,27.2383,27.193,27.2081,174900.0
2015-02-10 10:55:00,36.03,36.09,36.03,36.09,103100.0,27.2081,27.2534,27.2081,27.2534,103100.0
2015-02-10 11:00:00,36.08,36.1,36.02,36.07,85600.0,27.2459,27.261,27.2005,27.2383,85600.0
2015-02-10 11:05:00,36.07,36.08,36.0,36.08,108300.0,27.2383,27.2459,27.1854,27.2459,108300.0
2015-02-10 11:10:00,36.09,36.12,36.03,36.05,91000.0,27.2534,27.2761,27.2081,27.2232,91000.0
2015-02-10 11:15:00,36.06,36.08,36.0,36.0,382000.0,27.2308,27.2459,27.1854,27.1854,382000.0
2015-02-10 11:20:00,36.0,36.03,35.98,36.02,201800.0,27.1854,27.2081,27.1703,27.2005,201800.0
2015-02-10 11:25:00,36.03,36.08,36.0,36.07,144100.0,27.2081,27.2459,27.1854,27.2383,144100.0
2015-02-10 11:30:00,36.07,36.08,36.03,36.05,77900.0,27.2383,27.2459,27.2081,27.2232,77900.0
2015-02-10 11:35:00,36.05,36.09,36.04,36.07,73500.0,27.2232,27.2534,27.2156,27.2383,73500.0
2015-02-10 11:40:00,36.07,36.09,36.05,36.07,62000.0,27.2383,27.2534,27.2232,27.2383,62000.0
2015-02-10 11:45:00,36.07,36.08,36.04,36.05,114000.0,27.2383,27.2459,27.2156,27.2232,114000.0
2015-02-10 11:50:00,36.05,36.05,36.01,36.02,43500.0,27.2232,27.2232,27.193,27.2005,43500.0
2015-02-10 11:55:00,36.03,36.03,35.97,36.01,85700.0,27.2081,27.2081,27.1628,27.193,85700.0
2015-02-10 12:00:00,36.01,36.02,35.95,35.97,74600.0,27.193,27.2005,27.1477,27.1628,74600.0
2015-02-10 12:05:00,35.98,36.01,35.97,36.0,49500.0,27.1703,27.193,27.1628,27.1854,49500.0
2015-02-10 12:10:00,36.0,36.07,35.99,36.07,69300.0,27.1854,27.2383,27.1779,27.2383,69300.0
2015-02-10 12:15:00,36.07,36.1,36.04,36.1,44200.0,27.2383,27.261,27.2156,27.261,44200.0
2015-02-10 12:20:00,36.1,36.14,36.08,36.09,174700.0,27.261,27.2912,27.2459,27.2534,174700.0
2015-02-10 12:25:00,36.09,36.09,36.0,36.0,419400.0,27.2534,27.2534,27.1854,27.1854,419400.0
2015-02-10 12:30:00,36.01,36.01,35.95,35.97,180900.0,27.193,27.193,27.1477,27.1628,180900.0
2015-02-10 12:35:00,35.97,35.97,35.94,35.95,114600.0,27.1628,27.1628,27.1401,27.1477,114600.0
2015-02-10 12:40:00,35.95,35.95,35.91,35.91,176100.0,27.1477,27.1477,27.1175,27.1175,176100.0
2015-02-10 12:45:00,35.92,35.92,35.88,35.9,127700.0,27.125,27.125,27.0948,27.1099,127700.0
2015-02-10 12:50:00,35.9,35.91,35.88,35.89,75400.0,27.1099,27.1175,27.0948,27.1024,75400.0
2015-02-10 12:55:00,35.89,35.92,35.88,35.91,68500.0,27.1024,27.125,27.0948,27.1175,68500.0
2015-02-10 13:00:00,35.91,35.93,35.9,35.91,62500.0,27.1175,27.1326,27.1099,27.1175,62500.0
2015-02-10 13:05:00,35.91,35.92,35.9,35.91,115900.0,27.1175,27.125,27.1099,27.1175,115900.0
2015-02-10 13:10:00,35.91,35.92,35.89,35.89,87700.0,27.1175,27.125,27.1024,27.1024,87700.0
2015-02-10 13:15:00,35.89,35.91,35.88,35.88,46900.0,27.1024,27.1175,27.0948,27.0948,46900.0
2015-02-10 13:20:00,35.88,35.88,35.81,35.83,77900.0,27.0948,27.0948,27.042,27.0571,77900.0
2015-02-10 13:25:00,35.83,35.86,35.81,35.85,71200.0,27.0571,27.0797,27.042,27.0722,71200.0
2015-02-10 13:30:00,35.85,35.89,35.85,35.88,45800.0,27.0722,27.1024,27.0722,27.0948,45800.0
2015-02-10 13:35:00,35.88,35.9,35.87,35.88,82300.0,27.0948,27.1099,27.0873,27.0948,82300.0
2015-02-10 13:40:00,35.87,35.88,35.8,35.8,112400.0,27.0873,27.0948,27.0344,27.0344,112400.0
2015-02-10 13:45:00,35.8,35.84,35.8,35.83,173200.0,27.0344,27.0646,27.0344,27.0571,173200.0
2015-02-10 13:50:00,35.83,35.88,35.82,35.84,53500.0,27.0571,27.0948,27.0495,27.0646,53500.0
2015-02-10 13:55:00,35.84,35.87,35.83,35.84,43000.0,27.0646,27.0873,27.0571,27.0646,43000.0
2015-02-10 14:00:00,35.84,35.89,35.83,35.88,29900.0,27.0646,27.1024,27.0571,27.0948,29900.0
2015-02-10 14:05:00,35.89,35.9,35.83,35.83,105700.0,27.1024,27.1099,27.0571,27.0571,105700.0
2015-02-10 14:10:00,35.84,35.87,35.83,35.85,70600.0,27.0646,27.0873,27.0571,27.0722,70600.0
2015-02-10 14:15:00,35.84,35.88,35.83,35.87,34300.0,27.0646,27.0948,27.0571,27.0873,34300.0
2015-02-10 14:20:00,35.88,35.9,35.86,35.89,62000.0,27.0948,27.1099,27.0797,27.1024,62000.0
2015-02-10 14:25:00,35.89,35.96,35.89,35.93,95400.0,27.1024,27.1552,27.1024,27.1326,95400.0
2015-02-10 14:30:00,35.93,35.98,35.92,35.98,42700.0,27.1326,27.1703,27.125,27.1703,42700.0
2015-02-10 14:35:00,35.97,36.0,35.95,35.98,50300.0,27.1628,27.1854,27.1477,27.1703,50300.0
2015-02-10 14:40:00,35.99,36.0,35.95,35.97,41300.0,27.1779,27.1854,27.1477,27.1628,41300.0
2015-02-10 14:45:00,35.97,35.98,35.95,35.98,32700.0,27.1628,27.1703,27.1477,27.1703,32700.0
2015-02-10 14:50:00,35.98,35.99,35.96,35.98,49200.0,27.1703,27.1779,27.1552,27.1703,49200.0
2015-02-10 14:55:00,35.97,36.02,35.97,36.02,112600.0,27.1628,27.2005,27.1628,27.2005,112600.0
2015-02-10 15:00:00,36.01,36.04,36.0,36.03,72100.0,27.193,27.2156,27.1854,27.2081,72100.0
2015-02-10 15:05:00,36.02,36.06,36.01,36.06,125600.0,27.2005,27.2308,27.193,27.2308,125600.0
2015-02-10 15:10:00,36.05,36.06,36.02,36.05,116700.0,27.2232,27.2308,27.2005,27.2232,116700.0
2015-02-10 15:15:00,36.05,36.05,36.01,36.04,157000.0,27.2232,27.2232,27.193,27.2156,157000.0
2015-02-10 15:20:00,36.04,36.04,36.01,36.02,134200.0,27.2156,27.2156,27.193,27.2005,134200.0
2015-02-10 15:25:00,36.02,36.07,36.01,36.06,176800.0,27.2005,27.2383,27.193,27.2308,176800.0
2015-02-10 15:30:00,36.07,36.13,36.06,36.13,146400.0,27.2383,27.2836,27.2308,27.2836,146400.0
2015-02-10 15:35:00,36.13,36.19,36.12,36.19,160800.0,27.2836,27.3289,27.2761,27.3289,160800.0
2015-02-10 15:40:00,36.19,36.22,36.13,36.22,239700.0,27.3289,27.3516,27.2836,27.3516,239700.0
2015-02-10 15:45:00,36.21,36.22,36.15,36.17,255400.0,27.344,27.3516,27.2987,27.3138,255400.0
2015-02-10 15:50:00,36.18,36.18,36.14,36.18,258600.0,27.3214,27.3214,27.2912,27.3214,258600.0
2015-02-10 15:55:00,36.18,36.21,36.13,36.16,552300.0,27.3214,27.344,27.2836,27.3063,552300.0
2015-02-11 09:30:00,36.09,36.18,36.06,36.11,222300.0,27.2534,27.3214,27.2308,27.2685,222300.0
2015-02-11 09:35:00,36.12,36.22,36.12,36.17,82500.0,27.2761,27.3516,27.2761,27.3138,82500.0
2015-02-11 09:40:00,36.17,36.18,36.1,36.13,83000.0,27.3138,27.3214,27.261,27.2836,83000.0
2015-02-11 09:45:00,36.13,36.17,36.07,36.17,91200.0,27.2836,27.3138,27.2383,27.3138,91200.0
2015-02-11 09:50:00,36.17,36.23,36.15,36.22,115500.0,27.3138,27.3591,27.2987,27.3516,115500.0
2015-02-11 09:55:00,36.22,36.39,36.2,36.36,119100.0,27.3516,27.48,27.3365,27.4573,119100.0
2015-02-11 10:00:00,36.36,36.37,36.29,36.3,100300.0,27.4573,27.4648,27.4044,27.412,100300.0
2015-02-11 10:05:00,36.3,36.35,36.28,36.29,69600.0,27.412,27.4497,27.3969,27.4044,69600.0
2015-02-11 10:10:00,36.29,36.31,36.26,36.29,63100.0,27.4044,27.4195,27.3818,27.4044,63100.0
2015-02-11 10:15:00,36.28,36.29,36.21,36.21,79900.0,27.3969,27.4044,27.344,27.344,79900.0
2015-02-11 10:20:00,36.21,36.22,36.16,36.16,97300.0,27.344,27.3516,27.3063,27.3063,97300.0
2015-02-11 10:25:00,36.16,36.19,36.14,36.17,58000.0,27.3063,27.3289,27.2912,27.3138,58000.0
2015-02-11 10:30:00,36.17,36.18,36.11,36.16,60600.0,27.3138,27.3214,27.2685,27.3063,60600.0
2015-02-11 10:35:00,36.16,36.19,36.14,36.18,59400.0,27.3063,27.3289,27.2912,27.3214,59400.0
2015-02-11 10:40:00,36.19,36.23,36.15,36.17,57400.0,27.3289,27.3591,27.2987,27.3138,57400.0
2015-02-11 10:45:00,36.18,36.18,36.14,36.15,61400.0,27.3214,27.3214,27.2912,27.2987,61400.0
2015-02-11 10:50:00,36.16,36.19,36.15,36.18,43300.0,27.3063,27.3289,27.2987,27.3214,43300.0
2015-02-11 10:55:00,36.18,36.19,36.14,36.17,92400.0,27.3214,27.3289,27.2912,27.3138,92400.0
2015-02-11 11:00:00,36.17,36.27,36.17,36.27,53700.0,27.3138,27.3893,27.3138,27.3893,53700.0
2015-02-11 11:05:00,36.27,36.28,36.25,36.26,32800.0,27.3893,27.3969,27.3742,27.3818,32800.0
2015-02-11 11:10:00,36.26,36.3,36.26,36.27,48400.0,27.3818,27.412,27.3818,27.3893,48400.0
2015-02-11 11:15:00,36.28,36.3,36.25,36.26,52400.0,27.3969,27.412,27.3742,27.3818,52400.0
2015-02-11 11:20:00,36.27,36.27,36.23,36.25,52600.0,27.3893,27.3893,27.3591,27.3742,52600.0
2015-02-11 11:25:00,36.26,36.29,36.24,36.26,48600.0,27.3818,27.4044,27.3667,27.3818,48600.0
2015-02-11 11:30:00,36.26,36.26,36.2,36.25,63900.0,27.3818,27.3818,27.3365,27.3742,63900.0
2015-02-11 11:35:00,36.25,36.28,36.24,36.27,40600.0,27.3742,27.3969,27.3667,27.3893,40600.0
2015-02-11 11:40:00,36.27,36.29,36.22,36.28,70100.0,27.3893,27.4044,27.3516,27.3969,70100.0
2015-02-11 11:45:00,36.28,36.3,36.26,36.3,38300.0,27.3969,27.412,27.3818,27.412,38300.0
2015-02-11 11:50:00,36.29,36.3,36.25,36.26,77700.0,27.4044,27.412,27.3742,27.3818,77700.0
2015-02-11 11:55:00,36.26,36.29,36.24,36.26,55100.0,27.3818,27.4044,27.3667,27.3818,55100.0
2015-02-11 12:00:00,36.26,36.27,36.21,36.24,52600.0,27.3818,27.3893,27.344,27.3667,52600.0
2015-02-11 12:05:00,36.24,36.29,36.24,36.27,39800.0,27.3667,27.4044,27.3667,27.3893,39800.0
2015-02-11 12:10:00,36.26,36.28,36.24,36.26,30400.0,27.3818,27.3969,27.3667,27.3818,30400.0
2015-02-11 12:15:00,36.26,36.29,36.24,36.27,56000.0,27.3818,27.4044,27.3667,27.3893,56000.0
2015-02-11 12:20:00,36.27,36.3,36.26,36.27,136200.0,27.3893,27.412,27.3818,27.3893,136200.0
2015-02-11 12:25:00,36.27,36.3,36.26,36.3,58100.0,27.3893,27.412,27.3818,27.412,58100.0
2015-02-11 12:30:00,36.3,36.32,36.29,36.32,96900.0,27.412,27.4271,27.4044,27.4271,96900.0
2015-02-11 12:35:00,36.33,36.37,36.32,36.36,52100.0,27.4346,27.4648,27.4271,27.4573,52100.0
2015-02-11 12:40:00,36.36,36.36,36.26,36.27,68800.0,27.4573,27.4573,27.3818,27.3893,68800.0
2015-02-11 12:45:00,36.27,36.31,36.26,36.29,57600.0,27.3893,27.4195,27.3818,27.4044,57600.0
2015-02-11 12:50:00,36.29,36.34,36.29,36.32,49500.0,27.4044,27.4422,27.4044,27.4271,49500.0
2015-02-11 12:55:00,36.32,36.34,36.26,36.28,55800.0,27.4271,27.4422,27.3818,27.3969,55800.0
2015-02-11 13:00:00,36.29,36.3,36.24,36.25,35300.0,27.4044,27.412,27.3667,27.3742,35300.0
2015-02-11 13:05:00,36.25,36.26,36.18,36.18,72600.0,27.3742,27.3818,27.3214,27.3214,72600.0
2015-02-11 13:10:00,36.18,36.19,36.08,36.11,142500.0,27.3214,27.3289,27.2459,27.2685,142500.0
2015-02-11 13:15:00,36.1,36.14,36.07,36.11,59800.0,27.261,27.2912,27.2383,27.2685,59800.0
2015-02-11 13:20:00,36.11,36.21,36.1,36.18,87100.0,27.2685,27.344,27.261,27.3214,87100.0
2015-02-11 13:25:00,36.19,36.19,36.13,36.14,82000.0,27.3289,27.3289,27.2836,27.2912,82000.0
2015-02-11 13:30:00,36.14,36.19,36.12,36.18,51700.0,27.2912,27.3289,27.2761,27.3214,51700.0
2015-02-11 13:35:00,36.18,36.19,36.14,36.16,43000.0,27.3214,27.3289,27.2912,27.3063,43000.0
2015-02-11 13:40:00,36.16,36.18,36.14,36.14,62200.0,27.3063,27.3214,27.2912,27.2912,62200.0
2015-02-11 13:45:00,36.14,36.17,36.14,36.15,53300.0,27.2912,27.3138,27.2912,27.2987,53300.0
2015-02-11 13:50:00,36.15,36.17,36.14,36.14,93700.0,27.2987,27.3138,27.2912,27.2912,93700.0
2015-02-11 13:55:00,36.14,36.29,36.11,36.25,109500.0,27.2912,27.4044,27.2685,27.3742,109500.0
2015-02-11 14:00:00,36.24,36.27,36.21,36.26,40000.0,27.3667,27.3893,27.344,27.3818,40000.0
2015-02-11 14:05:00,36.27,36.29,36.23,36.28,59000.0,27.3893,27.4044,27.3591,27.3969,59000.0
2015-02-11 14:10:00,36.28,36.3,36.24,36.26,61400.0,27.3969,27.412,27.3667,27.3818,61400.0
2015-02-11 14:15:00,36.26,36.28,36.21,36.23,128600.0,27.3818,27.3969,27.344,27.3591,128600.0
2015-02-11 14:20:00,36.24,36.25,36.2,36.24,55600.0,27.3667,27.3742,27.3365,27.3667,55600.0
2015-02-11 14:25:00,36.24,36.25,36.2,36.25,43100.0,27.3667,27.3742,27.3365,27.3742,43100.0
2015-02-11 14:30:00,36.25,36.29,36.22,36.29,62200.0,27.3742,27.4044,27.3516,27.4044,62200.0
2015-02-11 14:35:00,36.29,36.31,36.27,36.29,61300.0,27.4044,27.4195,27.3893,27.4044,61300.0
2015-02-11 14:40:00,36.29,36.33,36.28,36.3,86200.0,27.4044,27.4346,27.3969,27.412,86200.0
2015-02-11 14:45:00,36.31,36.35,36.3,36.34,108700.0,27.4195,27.4497,27.412,27.4422,108700.0
2015-02-11 14:50:00,36.34,36.38,36.33,36.37,136900.0,27.4422,27.4724,27.4346,27.4648,136900.0
2015-02-11 14:55:00,36.37,36.43,36.34,36.43,283500.0,27.4648,27.5102,27.4422,27.5102,283500.0
2015-02-11 15:00:00,36.42,36.42,36.38,36.39,112500.0,27.5026,27.5026,27.4724,27.48,112500.0
2015-02-11 15:05:00,36.4,36.41,36.37,36.39,54200.0,27.4875,27.4951,27.4648,27.48,54200.0
2015-02-11 15:10:00,36.39,36.4,36.37,36.39,41900.0,27.48,27.4875,27.4648,27.48,41900.0
2015-02-11 15:15:00,36.39,36.4,36.36,36.37,88500.0,27.48,27.4875,27.4573,27.4648,88500.0
2015-02-11 15:20:00,36.37,36.46,36.37,36.45,153900.0,27.4648,27.5328,27.4648,27.5253,153900.0
2015-02-11 15:25:00,36.45,36.55,36.45,36.47,272800.0,27.5253,27.6008,27.5253,27.5404,272800.0
2015-02-11 15:30:00,36.47,36.49,36.39,36.4,189800.0,27.5404,27.5555,27.48,27.4875,189800.0
2015-02-11 15:35:00,36.41,36.46,36.4,36.45,89300.0,27.4951,27.5328,27.4875,27.5253,89300.0
2015-02-11 15:40:00,36.45,36.49,36.4,36.41,119600.0,27.5253,27.5555,27.4875,27.4951,119600.0
2015-02-11 15:45:00,36.41,36.42,36.31,36.34,138500.0,27.4951,27.5026,27.4195,27.4422,138500.0
2015-02-11 15:50:00,36.34,36.37,36.3,36.34,198800.0,27.4422,27.4648,27.412,27.4422,198800.0
2015-02-11 15:55:00,36.34,36.4,36.33,36.39,257300.0,27.4422,27.4875,27.4346,27.48,257300.0
2015-02-12 09:30:00,36.51,36.59,36.49,36.57,195800.0,27.5706,27.631,27.5555,27.6159,195800.0
2015-02-12 09:35:00,36.58,36.59,36.5,36.56,209100.0,27.6234,27.631,27.563,27.6083,209100.0
2015-02-12 09:40:00,36.55,36.59,36.51,36.54,109400.0,27.6008,27.631,27.5706,27.5932,109400.0
2015-02-12 09:45:00,36.54,36.67,36.54,36.66,119900.0,27.5932,27.6914,27.5932,27.6838,119900.0
2015-02-12 09:50:00,36.67,36.8,36.67,36.8,211000.0,27.6914,27.7896,27.6914,27.7896,211000.0
2015-02-12 09:55:00,36.8,36.8,36.75,36.77,74600.0,27.7896,27.7896,27.7518,27.7669,74600.0
2015-02-12 10:00:00,36.77,36.86,36.75,36.86,136400.0,27.7669,27.8349,27.7518,27.8349,136400.0
2015-02-12 10:05:00,36.85,36.89,36.84,36.85,181200.0,27.8273,27.8575,27.8198,27.8273,181200.0
2015-02-12 10:10:00,36.85,36.92,36.84,36.92,132200.0,27.8273,27.8802,27.8198,27.8802,132200.0
2015-02-12 10:15:00,36.92,36.95,36.88,36.88,93500.0,27.8802,27.9028,27.85,27.85,93500.0
2015-02-12 10:20:00,36.88,36.91,36.83,36.85,160500.0,27.85,27.8726,27.8122,27.8273,160500.0
2015-02-12 10:25:00,36.86,36.87,36.76,36.77,77400.0,27.8349,27.8424,27.7594,27.7669,77400.0
2015-02-12 10:30:00,36.77,36.78,36.73,36.77,84200.0,27.7669,27.7745,27.7367,27.7669,84200.0
2015-02-12 10:35:00,36.77,36.79,36.74,36.78,65700.0,27.7669,27.782,27.7443,27.7745,65700.0
2015-02-12 10:40:00,36.79,36.82,36.78,36.81,75000.0,27.782,27.8047,27.7745,27.7971,75000.0
2015-02-12 10:45:00,36.82,36.83,36.7,36.7,42400.0,27.8047,27.8122,27.714,27.714,42400.0
2015-02-12 10:50:00,36.71,36.77,36.7,36.74,91800.0,27.7216,27.7669,27.714,27.7443,91800.0
2015-02-12 10:55:00,36.75,36.77,36.68,36.7,79300.0,27.7518,27.7669,27.6989,27.714,79300.0
2015-02-12 11:00:00,36.7,36.76,36.68,36.73,106000.0,27.714,27.7594,27.6989,27.7367,106000.0
2015-02-12 11:05:00,36.74,36.8,36.72,36.8,73100.0,27.7443,27.7896,27.7292,27.7896,73100.0
2015-02-12 11:10:00,36.8,36.87,36.79,36.87,146500.0,27.7896,27.8424,27.782,27.8424,146500.0
2015-02-12 11:15:00,36.87,36.89,36.85,36.88,191100.0,27.8424,27.8575,27.8273,27.85,191100.0
2015-02-12 11:20:00,36.87,36.88,36.79,36.81,113400.0,27.8424,27.85,27.782,27.7971,113400.0
2015-02-12 11:25:00,36.82,36.82,36.73,36.79,60900.0,27.8047,27.8047,27.7367,27.782,60900.0
2015-02-12 11:30:00,36.79,36.88,36.78,36.87,94400.0,27.782,27.85,27.7745,27.8424,94400.0
2015-02-12 11:35:00,36.88,36.89,36.85,36.87,46700.0,27.85,27.8575,27.8273,27.8424,46700.0
2015-02-12 11:40:00,36.86,36.9,36.84,36.88,98100.0,27.8349,27.8651,27.8198,27.85,98100.0
2015-02-12 11:45:00,36.89,36.9,36.86,36.87,56500.0,27.8575,27.8651,27.8349,27.8424,56500.0
2015-02-12 11:50:00,36.87,36.87,36.83,36.84,49900.0,27.8424,27.8424,27.8122,27.8198,49900.0
2015-02-12 11:55:00,36.84,36.86,36.82,36.83,58300.0,27.8198,27.8349,27.8047,27.8122,58300.0
2015-02-12 12:00:00,36.83,36.86,36.77,36.77,143600.0,27.8122,27.8349,27.7669,27.7669,143600.0
2015-02-12 12:05:00,36.77,36.77,36.73,36.74,88000.0,27.7669,27.7669,27.7367,27.7443,88000.0
2015-02-12 12:10:00,36.75,36.83,36.74,36.82,93200.0,27.7518,27.8122,27.7443,27.8047,93200.0
2015-02-12 12:15:00,36.82,36.87,36.82,36.85,50600.0,27.8047,27.8424,27.8047,27.8273,50600.0
2015-02-12 12:20:00,36.86,36.86,36.8,36.83,40000.0,27.8349,27.8349,27.7896,27.8122,40000.0
2015-02-12 12:25:00,36.83,36.86,36.81,36.82,28900.0,27.8122,27.8349,27.7971,27.8047,28900.0
2015-02-12 12:30:00,36.82,36.85,36.81,36.84,43200.0,27.8047,27.8273,27.7971,27.8198,43200.0
2015-02-12 12:35:00,36.84,36.85,36.82,36.83,39300.0,27.8198,27.8273,27.8047,27.8122,39300.0
2015-02-12 12:40:00,36.83,36.84,36.78,36.8,120400.0,27.8122,27.8198,27.7745,27.7896,120400.0
2015-02-12 12:45:00,36.81,36.82,36.78,36.8,45200.0,27.7971,27.8047,27.7745,27.7896,45200.0
2015-02-12 12:50:00,36.8,36.83,36.79,36.83,30200.0,27.7896,27.8122,27.782,27.8122,30200.0
2015-02-12 12:55:00,36.83,36.83,36.81,36.82,24100.0,27.8122,27.8122,27.7971,27.8047,24100.0
2015-02-12 13:00:00,36.81,36.87,36.81,36.86,34300.0,27.7971,27.8424,27.7971,27.8349,34300.0
2015-02-12 13:05:00,36.87,36.88,36.83,36.85,75800.0,27.8424,27.85,27.8122,27.8273,75800.0
2015-02-12 13:10:00,36.85,36.88,36.84,36.85,55000.0,27.8273,27.85,27.8198,27.8273,55000.0
2015-02-12 13:15:00,36.85,36.86,36.82,36.84,50800.0,27.8273,27.8349,27.8047,27.8198,50800.0
2015-02-12 13:20:00,36.84,36.86,36.8,36.82,65200.0,27.8198,27.8349,27.7896,27.8047,65200.0
2015-02-12 13:25:00,36.82,36.84,36.8,36.82,37500.0,27.8047,27.8198,27.7896,27.8047,37500.0
2015-02-12 13:30:00,36.83,36.88,36.8,36.86,47200.0,27.8122,27.85,27.7896,27.8349,47200.0
2015-02-12 13:35:00,36.86,36.9,36.84,36.9,48100.0,27.8349,27.8651,27.8198,27.8651,48100.0
2015-02-12 13:40:00,36.9,36.94,36.88,36.93,67300.0,27.8651,27.8953,27.85,27.8877,67300.0
2015-02-12 13:45:00,36.93,36.94,36.89,36.9,57900.0,27.8877,27.8953,27.8575,27.8651,57900.0
2015-02-12 13:50:00,36.9,36.93,36.89,36.92,48100.0,27.8651,27.8877,27.8575,27.8802,48100.0
2015-02-12 13:55:00,36.91,36.93,36.89,36.91,17400.0,27.8726,27.8877,27.8575,27.8726,17400.0
2015-02-12 14:00:00,36.91,36.91,36.85,36.87,59700.0,27.8726,27.8726,27.8273,27.8424,59700.0
2015-02-12 14:05:00,36.86,36.87,36.84,36.85,45300.0,27.8349,27.8424,27.8198,27.8273,45300.0
2015-02-12 14:10:00,36.85,36.87,36.83,36.84,83000.0,27.8273,27.8424,27.8122,27.8198,83000.0
2015-02-12 14:15:00,36.84,36.85,36.78,36.8,51300.0,27.8198,27.8273,27.7745,27.7896,51300.0
2015-02-12 14:20:00,36.8,36.81,36.77,36.8,67200.0,27.7896,27.7971,27.7669,27.7896,67200.0
2015-02-12 14:25:00,36.8,36.83,36.8,36.81,49300.0,27.7896,27.8122,27.7896,27.7971,49300.0
2015-02-12 14:30:00,36.8,36.82,36.78,36.79,54200.0,27.7896,27.8047,27.7745,27.782,54200.0
2015-02-12 14:35:00,36.78,36.8,36.78,36.78,36300.0,27.7745,27.7896,27.7745,27.7745,36300.0
2015-02-12 14:40:00,36.78,36.84,36.77,36.84,74900.0,27.7745,27.8198,27.7669,27.8198,74900.0
2015-02-12 14:45:00,36.84,36.85,36.8,36.8,44600.0,27.8198,27.8273,27.7896,27.7896,44600.0
2015-02-12 14:50:00,36.81,36.82,36.79,36.8,35200.0,27.7971,27.8047,27.782,27.7896,35200.0
2015-02-12 14:55:00,36.8,36.81,36.79,36.79,19200.0,27.7896,27.7971,27.782,27.782,19200.0
2015-02-12 15:00:00,36.8,36.83,36.79,36.81,48300.0,27.7896,27.8122,27.782,27.7971,48300.0
2015-02-12 15:05:00,36.82,36.83,36.81,36.82,60000.0,27.8047,27.8122,27.7971,27.8047,60000.0
2015-02-12 15:10:00,36.83,36.85,36.81,36.83,71700.0,27.8122,27.8273,27.7971,27.8122,71700.0
2015-02-12 15:15:00,36.83,36.88,36.83,36.86,84800.0,27.8122,27.85,27.8122,27.8349,84800.0
2015-02-12 15:20:00,36.86,36.86,36.84,36.84,99700.0,27.8349,27.8349,27.8198,27.8198,99700.0
2015-02-12 15:25:00,36.84,36.87,36.84,36.86,116000.0,27.8198,27.8424,27.8198,27.8349,116000.0
2015-02-12 15:30:00,36.85,36.86,36.8,36.81,360900.0,27.8273,27.8349,27.7896,27.7971,360900.0
2015-02-12 15:35:00,36.81,36.83,36.79,36.83,132100.0,27.7971,27.8122,27.782,27.8122,132100.0
2015-02-12 15:40:00,36.83,36.87,36.82,36.84,113400.0,27.8122,27.8424,27.8047,27.8198,113400.0
2015-02-12 15:45:00,36.84,36.87,36.84,36.86,139100.0,27.8198,27.8424,27.8198,27.8349,139100.0
2015-02-12 15:50:00,36.86,36.9,36.85,36.9,281400.0,27.8349,27.8651,27.8273,27.8651,281400.0
2015-02-12 15:55:00,36.89,36.92,36.89,36.9,481600.0,27.8575,27.8802,27.8575,27.8651,481600.0
2015-02-13 09:30:00,36.93,36.94,36.86,36.9,213600.0,27.8877,27.8953,27.8349,27.8651,213600.0
2015-02-13 09:35:00,36.9,37.04,36.9,36.99,216100.0,27.8651,27.9708,27.8651,27.933,216100.0
2015-02-13 09:40:00,36.99,37.02,36.93,36.96,71400.0,27.933,27.9557,27.8877,27.9104,71400.0
2015-02-13 09:45:00,36.97,37.05,36.97,37.04,117600.0,27.9179,27.9784,27.9179,27.9708,117600.0
2015-02-13 09:50:00,37.04,37.1,37.01,37.08,216800.0,27.9708,28.0161,27.9481,28.001,216800.0
2015-02-13 09:55:00,37.07,37.11,37.05,37.09,86600.0,27.9935,28.0237,27.9784,28.0086,86600.0
2015-02-13 10:00:00,37.08,37.09,37.01,37.05,120300.0,28.001,28.0086,27.9481,27.9784,120300.0
2015-02-13 10:05:00,37.04,37.09,36.98,37.03,148500.0,27.9708,28.0086,27.9255,27.9632,148500.0
2015-02-13 10:10:00,37.03,37.09,37.02,37.09,42000.0,27.9632,28.0086,27.9557,28.0086,42000.0
2015-02-13 10:15:00,37.09,37.09,37.05,37.05,52200.0,28.0086,28.0086,27.9784,27.9784,52200.0
2015-02-13 10:20:00,37.04,37.05,36.96,37.01,51500.0,27.9708,27.9784,27.9104,27.9481,51500.0
2015-02-13 10:25:00,37.02,37.1,37.01,37.08,203200.0,27.9557,28.0161,27.9481,28.001,203200.0
2015-02-13 10:30:00,37.09,37.12,37.08,37.09,223600.0,28.0086,28.0312,28.001,28.0086,223600.0
2015-02-13 10:35:00,37.09,37.12,37.09,37.1,381800.0,28.0086,28.0312,28.0086,28.0161,381800.0
2015-02-13 10:40:00,37.1,37.12,37.09,37.11,175400.0,28.0161,28.0312,28.0086,28.0237,175400.0
2015-02-13 10:45:00,37.11,37.12,37.07,37.11,162400.0,28.0237,28.0312,27.9935,28.0237,162400.0
2015-02-13 10:50:00,37.11,37.15,37.1,37.15,88000.0,28.0237,28.0539,28.0161,28.0539,88000.0
2015-02-13 10:55:00,37.16,37.2,37.15,37.16,162000.0,28.0614,28.0916,28.0539,28.0614,162000.0
2015-02-13 11:00:00,37.15,37.2,37.13,37.15,88100.0,28.0539,28.0916,28.0388,28.0539,88100.0
2015-02-13 11:05:00,37.14,37.15,37.1,37.1,65200.0,28.0463,28.0539,28.0161,28.0161,65200.0
2015-02-13 11:10:00,37.1,37.12,37.09,37.11,69100.0,28.0161,28.0312,28.0086,28.0237,69100.0
2015-02-13 11:15:00,37.11,37.11,37.07,37.08,45300.0,28.0237,28.0237,27.9935,28.001,45300.0
2015-02-13 11:20:00,37.08,37.08,36.97,36.98,64900.0,28.001,28.001,27.9179,27.9255,64900.0
2015-02-13 11:25:00,36.98,37.02,36.97,36.99,57800.0,27.9255,27.9557,27.9179,27.933,57800.0
2015-02-13 11:30:00,36.99,37.0,36.94,36.97,36800.0,27.933,27.9406,27.8953,27.9179,36800.0
2015-02-13 11:35:00,36.97,36.98,36.91,36.96,155200.0,27.9179,27.9255,27.8726,27.9104,155200.0
2015-02-13 11:40:00,36.96,37.03,36.95,37.02,158600.0,27.9104,27.9632,27.9028,27.9557,158600.0
2015-02-13 11:45:00,37.02,37.03,36.98,37.0,79900.0,27.9557,27.9632,27.9255,27.9406,79900.0
2015-02-13 11:50:00,37.0,37.01,36.96,36.98,85700.0,27.9406,27.9481,27.9104,27.9255,85700.0
2015-02-13 11:55:00,36.98,37.0,36.94,36.96,154800.0,27.9255,27.9406,27.8953,27.9104,154800.0
2015-02-13 12:00:00,36.95,36.96,36.92,36.95,48100.0,27.9028,27.9104,27.8802,27.9028,48100.0
2015-02-13 12:05:00,36.95,36.95,36.91,36.93,27900.0,27.9028,27.9028,27.8726,27.8877,27900.0
2015-02-13 12:10:00,36.92,36.93,36.87,36.88,56500.0,27.8802,27.8877,27.8424,27.85,56500.0
2015-02-13 12:15:00,36.88,36.89,36.84,36.86,86500.0,27.85,27.8575,27.8198,27.8349,86500.0
2015-02-13 12:20:00,36.85,36.85,36.83,36.85,170000.0,27.8273,27.8273,27.8122,27.8273,170000.0
2015-02-13 12:25:00,36.84,36.85,36.8,36.8,69500.0,27.8198,27.8273,27.7896,27.7896,69500.0
2015-02-13 12:30:00,36.8,36.82,36.76,36.82,73400.0,27.7896,27.8047,27.7594,27.8047,73400.0
2015-02-13 12:35:00,36.82,36.83,36.8,36.81,23900.0,27.8047,27.8122,27.7896,27.7971,23900.0
2015-02-13 12:40:00,36.81,36.84,36.81,36.82,18000.0,27.7971,27.8198,27.7971,27.8047,18000.0
2015-02-13 12:45:00,36.82,36.82,36.79,36.8,24600.0,27.8047,27.8047,27.782,27.7896,24600.0
2015-02-13 12:50:00,36.8,36.82,36.79,36.8,26100.0,27.7896,27.8047,27.782,27.7896,26100.0
2015-02-13 12:55:00,36.8,36.83,36.79,36.8,25500.0,27.7896,27.8122,27.782,27.7896,25500.0
2015-02-13 13:00:00,36.8,36.84,36.79,36.84,43900.0,27.7896,27.8198,27.782,27.8198,43900.0
2015-02-13 13:05:00,36.84,36.84,36.81,36.82,38800.0,27.8198,27.8198,27.7971,27.8047,38800.0
2015-02-13 13:10:00,36.82,36.84,36.8,36.8,115500.0,27.8047,27.8198,27.7896,27.7896,115500.0
2015-02-13 13:15:00,36.8,36.82,36.78,36.82,33300.0,27.7896,27.8047,27.7745,27.8047,33300.0
2015-02-13 13:20:00,36.81,36.83,36.74,36.75,61900.0,27.7971,27.8122,27.7443,27.7518,61900.0
2015-02-13 13:25:00,36.75,36.75,36.61,36.62,145000.0,27.7518,27.7518,27.6461,27.6536,145000.0
2015-02-13 13:30:00,36.62,36.63,36.58,36.6,98200.0,27.6536,27.6612,27.6234,27.6385,98200.0
2015-02-13 13:35:00,36.61,36.64,36.56,36.6,105500.0,27.6461,27.6687,27.6083,27.6385,105500.0
2015-02-13 13:40:00,36.6,36.64,36.57,36.62,61800.0,27.6385,27.6687,27.6159,27.6536,61800.0
2015-02-13 13:45:00,36.61,36.64,36.58,36.61,41800.0,27.6461,27.6687,27.6234,27.6461,41800.0
2015-02-13 13:50:00,36.62,36.7,36.61,36.68,52000.0,27.6536,27.714,27.6461,27.6989,52000.0
2015-02-13 13:55:00,36.69,36.69,36.64,36.65,34300.0,27.7065,27.7065,27.6687,27.6763,34300.0
2015-02-13 14:00:00,36.65,36.67,36.62,36.63,46400.0,27.6763,27.6914,27.6536,27.6612,46400.0
2015-02-13 14:05:00,36.62,36.69,36.62,36.69,99700.0,27.6536,27.7065,27.6536,27.7065,99700.0
2015-02-13 14:10:00,36.7,36.74,36.64,36.68,57300.0,27.714,27.7443,27.6687,27.6989,57300.0
2015-02-13 14:15:00,36.69,36.72,36.67,36.7,58000.0,27.7065,27.7292,27.6914,27.714,58000.0
2015-02-13 14:20:00,36.71,36.74,36.71,36.73,48300.0,27.7216,27.7443,27.7216,27.7367,48300.0
2015-02-13 14:25:00,36.73,36.77,36.73,36.75,73200.0,27.7367,27.7669,27.7367,27.7518,73200.0
2015-02-13 14:30:00,36.75,36.76,36.71,36.72,44800.0,27.7518,27.7594,27.7216,27.7292,44800.0
2015-02-13 14:35:00,36.72,36.74,36.7,36.71,36800.0,27.7292,27.7443,27.714,27.7216,36800.0
2015-02-13 14:40:00,36.7,36.75,36.7,36.72,39800.0,27.714,27.7518,27.714,27.7292,39800.0
2015-02-13 14:45:00,36.72,36.77,36.72,36.74,40200.0,27.7292,27.7669,27.7292,27.7443,40200.0
2015-02-13 14:50:00,36.74,36.76,36.72,36.75,39600.0,27.7443,27.7594,27.7292,27.7518,39600.0
2015-02-13 14:55:00,36.74,36.77,36.74,36.76,43700.0,27.7443,27.7669,27.7443,27.7594,43700.0
2015-02-13 15:00:00,36.75,36.76,36.72,36.74,39900.0,27.7518,27.7594,27.7292,27.7443,39900.0
2015-02-13 15:05:00,36.74,36.79,36.74,36.77,86300.0,27.7443,27.782,27.7443,27.7669,86300.0
2015-02-13 15:10:00,36.76,36.8,36.76,36.79,42800.0,27.7594,27.7896,27.7594,27.782,42800.0
2015-02-13 15:15:00,36.78,36.79,36.73,36.76,90300.0,27.7745,27.782,27.7367,27.7594,90300.0
2015-02-13 15:20:00,36.76,36.77,36.72,36.77,49000.0,27.7594,27.7669,27.7292,27.7669,49000.0
2015-02-13 15:25:00,36.77,36.79,36.76,36.78,45400.0,27.7669,27.782,27.7594,27.7745,45400.0
2015-02-13 15:30:00,36.79,36.8,36.73,36.75,83500.0,27.782,27.7896,27.7367,27.7518,83500.0
2015-02-13 15:35:00,36.75,36.79,36.74,36.77,95400.0,27.7518,27.782,27.7443,27.7669,95400.0
2015-02-13 15:40:00,36.77,36.78,36.74,36.78,71600.0,27.7669,27.7745,27.7443,27.7745,71600.0
2015-02-13 15:45:00,36.78,36.8,36.76,36.78,128000.0,27.7745,27.7896,27.7594,27.7745,128000.0
2015-02-13 15:50:00,36.78,36.8,36.77,36.77,171000.0,27.7745,27.7896,27.7669,27.7669,171000.0
2015-02-13 15:55:00,36.78,36.79,36.76,36.78,262700.0,27.7745,27.782,27.7594,27.7745,262700.0
2015-02-17 09:30:00,36.63,36.75,36.55,36.55,289000.0,27.6612,27.7518,27.6008,27.6008,289000.0
2015-02-17 09:35:00,36.55,36.62,36.43,36.44,155700.0,27.6008,27.6536,27.5102,27.5177,155700.0
2015-02-17 09:40:00,36.45,36.64,36.45,36.64,81200.0,27.5253,27.6687,27.5253,27.6687,81200.0
2015-02-17 09:45:00,36.64,36.68,36.54,36.54,137100.0,27.6687,27.6989,27.5932,27.5932,137100.0
2015-02-17 09:50:00,36.53,36.56,36.45,36.47,108800.0,27.5857,27.6083,27.5253,27.5404,108800.0
2015-02-17 09:55:00,36.47,36.51,36.44,36.48,109300.0,27.5404,27.5706,27.5177,27.5479,109300.0
2015-02-17 10:00:00,36.48,36.51,36.42,36.45,80500.0,27.5479,27.5706,27.5026,27.5253,80500.0
2015-02-17 10:05:00,36.46,36.52,36.46,36.49,81200.0,27.5328,27.5781,27.5328,27.5555,81200.0
2015-02-17 10:10:00,36.48,36.57,36.46,36.57,60000.0,27.5479,27.6159,27.5328,27.6159,60000.0
2015-02-17 10:15:00,36.58,36.58,36.49,36.51,59400.0,27.6234,27.6234,27.5555,27.5706,59400.0
2015-02-17 10:20:00,36.51,36.52,36.45,36.48,155700.0,27.5706,27.5781,27.5253,27.5479,155700.0
2015-02-17 10:25:00,36.48,36.51,36.47,36.5,94300.0,27.5479,27.5706,27.5404,27.563,94300.0
2015-02-17 10:30:00,36.5,36.55,36.5,36.54,102500.0,27.563,27.6008,27.563,27.5932,102500.0
2015-02-17 10:35:00,36.54,36.61,36.52,36.54,43900.0,27.5932,27.6461,27.5781,27.5932,43900.0
2015-02-17 10:40:00,36.55,36.6,36.54,36.59,39600.0,27.6008,27.6385,27.5932,27.631,39600.0
2015-02-17 10:45:00,36.59,36.61,36.54,36.59,40900.0,27.631,27.6461,27.5932,27.631,40900.0
2015-02-17 10:50:00,36.6,36.6,36.54,36.57,35500.0,27.6385,27.6385,27.5932,27.6159,35500.0
2015-02-17 10:55:00,36.57,36.59,36.55,36.59,53400.0,27.6159,27.631,27.6008,27.631,53400.0
2015-02-17 11:00:00,36.58,36.6,36.51,36.53,74900.0,27.6234,27.6385,27.5706,27.5857,74900.0
2015-02-17 11:05:00,36.53,36.55,36.5,36.55,65100.0,27.5857,27.6008,27.563,27.6008,65100.0
2015-02-17 11:10:00,36.55,36.55,36.5,36.51,103700.0,27.6008,27.6008,27.563,27.5706,103700.0
2015-02-17 11:15:00,36.52,36.53,36.5,36.52,57600.0,27.5781,27.5857,27.563,27.5781,57600.0
2015-02-17 11:20:00,36.52,36.6,36.52,36.59,37900.0,27.5781,27.6385,27.5781,27.631,37900.0
2015-02-17 11:25:00,36.59,36.62,36.58,36.61,50500.0,27.631,27.6536,27.6234,27.6461,50500.0
2015-02-17 11:30:00,36.6,36.64,36.6,36.64,47400.0,27.6385,27.6687,27.6385,27.6687,47400.0
2015-02-17 11:35:00,36.64,36.66,36.62,36.63,25300.0,27.6687,27.6838,27.6536,27.6612,25300.0
2015-02-17 11:40:00,36.63,36.65,36.62,36.64,27500.0,27.6612,27.6763,27.6536,27.6687,27500.0
2015-02-17 11:45:00,36.64,36.65,36.62,36.63,33200.0,27.6687,27.6763,27.6536,27.6612,33200.0
2015-02-17 11:50:00,36.63,36.64,36.61,36.62,29200.0,27.6612,27.6687,27.6461,27.6536,29200.0
2015-02-17 11:55:00,36.62,36.65,36.61,36.64,61800.0,27.6536,27.6763,27.6461,27.6687,61800.0
2015-02-17 12:00:00,36.63,36.65,36.61,36.65,36600.0,27.6612,27.6763,27.6461,27.6763,36600.0
2015-02-17 12:05:00,36.64,36.66,36.63,36.64,21500.0,27.6687,27.6838,27.6612,27.6687,21500.0
2015-02-17 12:10:00,36.64,36.65,36.6,36.63,24400.0,27.6687,27.6763,27.6385,27.6612,24400.0
2015-02-17 12:15:00,36.64,36.67,36.63,36.67,29000.0,27.6687,27.6914,27.6612,27.6914,29000.0
2015-02-17 12:20:00,36.67,36.69,36.67,36.69,19200.0,27.6914,27.7065,27.6914,27.7065,19200.0
2015-02-17 12:25:00,36.68,36.68,36.65,36.68,23200.0,27.6989,27.6989,27.6763,27.6989,23200.0
2015-02-17 12:30:00,36.67,36.75,36.66,36.72,62400.0,27.6914,27.7518,27.6838,27.7292,62400.0
2015-02-17 12:35:00,36.72,36.77,36.71,36.76,31000.0,27.7292,27.7669,27.7216,27.7594,31000.0
2015-02-17 12:40:00,36.75,36.79,36.72,36.78,77000.0,27.7518,27.782,27.7292,27.7745,77000.0
2015-02-17 12:45:00,36.79,36.85,36.77,36.82,117500.0,27.782,27.8273,27.7669,27.8047,117500.0
2015-02-17 12:50:00,36.82,36.83,36.81,36.83,21400.0,27.8047,27.8122,27.7971,27.8122,21400.0
2015-02-17 12:55:00,36.83,36.85,36.82,36.84,20800.0,27.8122,27.8273,27.8047,27.8198,20800.0
2015-02-17 13:00:00,36.85,36.86,36.79,36.84,83600.0,27.8273,27.8349,27.782,27.8198,83600.0
2015-02-17 13:05:00,36.84,36.85,36.82,36.84,36900.0,27.8198,27.8273,27.8047,27.8198,36900.0
2015-02-17 13:10:00,36.84,36.86,36.83,36.85,38600.0,27.8198,27.8349,27.8122,27.8273,38600.0
2015-02-17 13:15:00,36.85,36.88,36.83,36.87,71600.0,27.8273,27.85,27.8122,27.8424,71600.0
2015-02-17 13:20:00,36.87,36.92,36.86,36.88,56800.0,27.8424,27.8802,27.8349,27.85,56800.0
2015-02-17 13:25:00,36.88,36.93,36.86,36.92,64200.0,27.85,27.8877,27.8349,27.8802,64200.0
2015-02-17 13:30:00,36.92,36.96,36.92,36.96,56300.0,27.8802,27.9104,27.8802,27.9104,56300.0
2015-02-17 13:35:00,36.95,36.99,36.93,36.98,70500.0,27.9028,27.933,27.8877,27.9255,70500.0
2015-02-17 13:40:00,36.98,37.02,36.97,37.0,85300.0,27.9255,27.9557,27.9179,27.9406,85300.0
2015-02-17 13:45:00,37.01,37.02,36.98,37.02,53300.0,27.9481,27.9557,27.9255,27.9557,53300.0
2015-02-17 13:50:00,37.02,37.02,36.96,36.96,42900.0,27.9557,27.9557,27.9104,27.9104,42900.0
2015-02-17 13:55:00,36.97,36.97,36.92,36.95,37500.0,27.9179,27.9179,27.8802,27.9028,37500.0
2015-02-17 14:00:00,36.95,36.96,36.9,36.9,62300.0,27.9028,27.9104,27.8651,27.8651,62300.0
2015-02-17 14:05:00,36.9,36.94,36.89,36.91,39800.0,27.8651,27.8953,27.8575,27.8726,39800.0
2015-02-17 14:10:00,36.91,36.94,36.9,36.91,26900.0,27.8726,27.8953,27.8651,27.8726,26900.0
2015-02-17 14:15:00,36.91,36.95,36.91,36.94,17600.0,27.8726,27.9028,27.8726,27.8953,17600.0
2015-02-17 14:20:00,36.94,36.97,36.94,36.94,46000.0,27.8953,27.9179,27.8953,27.8953,46000.0
2015-02-17 14:25:00,36.95,36.96,36.93,36.94,42100.0,27.9028,27.9104,27.8877,27.8953,42100.0
2015-02-17 14:30:00,36.94,36.96,36.92,36.94,53800.0,27.8953,27.9104,27.8802,27.8953,53800.0
2015-02-17 14:35:00,36.94,36.99,36.92,36.92,128600.0,27.8953,27.933,27.8802,27.8802,128600.0
2015-02-17 14:40:00,36.93,36.96,36.92,36.95,54600.0,27.8877,27.9104,27.8802,27.9028,54600.0
2015-02-17 14:45:00,36.94,36.98,36.93,36.97,30100.0,27.8953,27.9255,27.8877,27.9179,30100.0
2015-02-17 14:50:00,36.96,36.97,36.92,36.94,56000.0,27.9104,27.9179,27.8802,27.8953,56000.0
2015-02-17 14:55:00,36.94,36.98,36.92,36.93,51100.0,27.8953,27.9255,27.8802,27.8877,51100.0
2015-02-17 15:00:00,36.94,36.96,36.92,36.94,75100.0,27.8953,27.9104,27.8802,27.8953,75100.0
2015-02-17 15:05:00,36.94,36.95,36.9,36.95,53400.0,27.8953,27.9028,27.8651,27.9028,53400.0
2015-02-17 15:10:00,36.95,36.96,36.93,36.95,34200.0,27.9028,27.9104,27.8877,27.9028,34200.0
2015-02-17 15:15:00,36.96,36.98,36.94,36.96,39300.0,27.9104,27.9255,27.8953,27.9104,39300.0
2015-02-17 15:20:00,36.96,36.98,36.93,36.95,70000.0,27.9104,27.9255,27.8877,27.9028,70000.0
2015-02-17 15:25:00,36.95,36.96,36.93,36.95,44600.0,27.9028,27.9104,27.8877,27.9028,44600.0
2015-02-17 15:30:00,36.95,36.96,36.87,36.91,89400.0,27.9028,27.9104,27.8424,27.8726,89400.0
2015-02-17 15:35:00,36.91,36.92,36.87,36.89,78100.0,27.8726,27.8802,27.8424,27.8575,78100.0
2015-02-17 15:40:00,36.89,36.9,36.84,36.85,91000.0,27.8575,27.8651,27.8198,27.8273,91000.0
2015-02-17 15:45:00,36.84,36.86,36.82,36.84,165100.0,27.8198,27.8349,27.8047,27.8198,165100.0
2015-02-17 15:50:00,36.84,36.84,36.8,36.8,219700.0,27.8198,27.8198,27.7896,27.7896,219700.0
2015-02-17 15:55:00,36.81,36.91,36.8,36.91,366000.0,27.7971,27.8726,27.7896,27.8726,366000.0
2015-02-18 09:30:00,36.87,36.91,36.7,36.78,250400.0,27.8424,27.8726,27.714,27.7745,250400.0
2015-02-18 09:35:00,36.8,36.95,36.79,36.9,69300.0,27.7896,27.9028,27.782,27.8651,69300.0
2015-02-18 09:40:00,36.91,36.95,36.86,36.9,62600.0,27.8726,27.9028,27.8349,27.8651,62600.0
2015-02-18 09:45:00,36.89,36.92,36.87,36.91,73000.0,27.8575,27.8802,27.8424,27.8726,73000.0
2015-02-18 09:50:00,36.91,36.92,36.86,36.88,132800.0,27.8726,27.8802,27.8349,27.85,132800.0
2015-02-18 09:55:00,36.88,36.92,36.86,36.91,60200.0,27.85,27.8802,27.8349,27.8726,60200.0
2015-02-18 10:00:00,36.91,36.94,36.86,36.92,112400.0,27.8726,27.8953,27.8349,27.8802,112400.0
2015-02-18 10:05:00,36.92,36.97,36.91,36.95,75400.0,27.8802,27.9179,27.8726,27.9028,75400.0
2015-02-18 10:10:00,36.95,36.95,36.86,36.87,44100.0,27.9028,27.9028,27.8349,27.8424,44100.0
2015-02-18 10:15:00,36.88,36.9,36.83,36.83,52300.0,27.85,27.8651,27.8122,27.8122,52300.0
2015-02-18 10:20:00,36.83,36.85,36.77,36.8,90500.0,27.8122,27.8273,27.7669,27.7896,90500.0
2015-02-18 10:25:00,36.8,36.81,36.75,36.77,49800.0,27.7896,27.7971,27.7518,27.7669,49800.0
2015-02-18 10:30:00,36.77,36.83,36.75,36.83,95000.0,27.7669,27.8122,27.7518,27.8122,95000.0
2015-02-18 10:35:00,36.83,36.85,36.81,36.84,56800.0,27.8122,27.8273,27.7971,27.8198,56800.0
2015-02-18 10:40:00,36.84,36.84,36.8,36.82,45200.0,27.8198,27.8198,27.7896,27.8047,45200.0
2015-02-18 10:45:00,36.82,36.84,36.79,36.79,46900.0,27.8047,27.8198,27.782,27.782,46900.0
2015-02-18 10:50:00,36.8,36.81,36.73,36.74,62700.0,27.7896,27.7971,27.7367,27.7443,62700.0
2015-02-18 10:55:00,36.74,36.74,36.69,36.7,46300.0,27.7443,27.7443,27.7065,27.714,46300.0
2015-02-18 11:00:00,36.71,36.72,36.68,36.7,47100.0,27.7216,27.7292,27.6989,27.714,47100.0
2015-02-18 11:05:00,36.7,36.73,36.67,36.67,56800.0,27.714,27.7367,27.6914,27.6914,56800.0
2015-02-18 11:10:00,36.68,36.73,36.68,36.71,39800.0,27.6989,27.7367,27.6989,27.7216,39800.0
2015-02-18 11:15:00,36.7,36.75,36.7,36.75,26000.0,27.714,27.7518,27.714,27.7518,26000.0
2015-02-18 11:20:00,36.75,36.79,36.74,36.78,26400.0,27.7518,27.782,27.7443,27.7745,26400.0
2015-02-18 11:25:00,36.77,36.83,36.77,36.83,61800.0,27.7669,27.8122,27.7669,27.8122,61800.0
2015-02-18 11:30:00,36.83,36.85,36.8,36.81,35000.0,27.8122,27.8273,27.7896,27.7971,35000.0
2015-02-18 11:35:00,36.8,36.8,36.76,36.76,36800.0,27.7896,27.7896,27.7594,27.7594,36800.0
2015-02-18 11:40:00,36.77,36.77,36.7,36.73,18600.0,27.7669,27.7669,27.714,27.7367,18600.0
2015-02-18 11:45:00,36.73,36.74,36.71,36.72,22000.0,27.7367,27.7443,27.7216,27.7292,22000.0
2015-02-18 11:50:00,36.72,36.73,36.7,36.72,23000.0,27.7292,27.7367,27.714,27.7292,23000.0
2015-02-18 11:55:00,36.72,36.74,36.71,36.71,24500.0,27.7292,27.7443,27.7216,27.7216,24500.0
2015-02-18 12:00:00,36.72,36.76,36.72,36.73,34500.0,27.7292,27.7594,27.7292,27.7367,34500.0
2015-02-18 12:05:00,36.73,36.73,36.7,36.73,35800.0,27.7367,27.7367,27.714,27.7367,35800.0
2015-02-18 12:10:00,36.73,36.73,36.7,36.72,44100.0,27.7367,27.7367,27.714,27.7292,44100.0
2015-02-18 12:15:00,36.73,36.75,36.73,36.74,18300.0,27.7367,27.7518,27.7367,27.7443,18300.0
2015-02-18 12:20:00,36.74,36.74,36.71,36.71,38100.0,27.7443,27.7443,27.7216,27.7216,38100.0
2015-02-18 12:25:00,36.72,36.72,36.69,36.7,37200.0,27.7292,27.7292,27.7065,27.714,37200.0
2015-02-18 12:30:00,36.7,36.7,36.67,36.69,50800.0,27.714,27.714,27.6914,27.7065,50800.0
2015-02-18 12:35:00,36.7,36.71,36.64,36.67,52400.0,27.714,27.7216,27.6687,27.6914,52400.0
2015-02-18 12:40:00,36.67,36.67,36.59,36.6,62800.0,27.6914,27.6914,27.631,27.6385,62800.0
2015-02-18 12:45:00,36.6,36.63,36.6,36.63,72000.0,27.6385,27.6612,27.6385,27.6612,72000.0
2015-02-18 12:50:00,36.63,36.63,36.59,36.59,40600.0,27.6612,27.6612,27.631,27.631,40600.0
2015-02-18 12:55:00,36.6,36.61,36.59,36.59,39700.0,27.6385,27.6461,27.631,27.631,39700.0
2015-02-18 13:00:00,36.6,36.66,36.59,36.66,14900.0,27.6385,27.6838,27.631,27.6838,14900.0
2015-02-18 13:05:00,36.65,36.67,36.64,36.66,24500.0,27.6763,27.6914,27.6687,27.6838,24500.0
2015-02-18 13:10:00,36.66,36.68,36.65,36.67,20900.0,27.6838,27.6989,27.6763,27.6914,20900.0
2015-02-18 13:15:00,36.68,36.7,36.66,36.66,32700.0,27.6989,27.714,27.6838,27.6838,32700.0
2015-02-18 13:20:00,36.66,36.68,36.65,36.65,29500.0,27.6838,27.6989,27.6763,27.6763,29500.0
2015-02-18 13:25:00,36.65,36.68,36.65,36.68,18200.0,27.6763,27.6989,27.6763,27.6989,18200.0
2015-02-18 13:30:00,36.68,36.69,36.67,36.68,23700.0,27.6989,27.7065,27.6914,27.6989,23700.0
2015-02-18 13:35:00,36.68,36.69,36.66,36.67,26000.0,27.6989,27.7065,27.6838,27.6914,26000.0
2015-02-18 13:40:00,36.66,36.69,36.66,36.68,46900.0,27.6838,27.7065,27.6838,27.6989,46900.0
2015-02-18 13:45:00,36.69,36.72,36.67,36.69,54300.0,27.7065,27.7292,27.6914,27.7065,54300.0
2015-02-18 13:50:00,36.69,36.73,36.67,36.68,57700.0,27.7065,27.7367,27.6914,27.6989,57700.0
2015-02-18 13:55:00,36.68,36.71,36.67,36.71,14100.0,27.6989,27.7216,27.6914,27.7216,14100.0
2015-02-18 14:00:00,36.72,36.84,36.67,36.68,169900.0,27.7292,27.8198,27.6914,27.6989,169900.0
2015-02-18 14:05:00,36.68,36.69,36.52,36.52,358700.0,27.6989,27.7065,27.5781,27.5781,358700.0
2015-02-18 14:10:00,36.52,36.54,36.46,36.47,308100.0,27.5781,27.5932,27.5328,27.5404,308100.0
2015-02-18 14:15:00,36.47,36.47,36.31,36.33,272800.0,27.5404,27.5404,27.4195,27.4346,272800.0
2015-02-18 14:20:00,36.33,36.36,36.24,36.29,222400.0,27.4346,27.4573,27.3667,27.4044,222400.0
2015-02-18 14:25:00,36.29,36.34,36.26,36.26,99600.0,27.4044,27.4422,27.3818,27.3818,99600.0
2015-02-18 14:30:00,36.27,36.3,36.21,36.24,197600.0,27.3893,27.412,27.344,27.3667,197600.0
2015-02-18 14:35:00,36.21,36.21,36.15,36.19,172300.0,27.344,27.344,27.2987,27.3289,172300.0
2015-02-18 14:40:00,36.18,36.25,36.16,36.24,126100.0,27.3214,27.3742,27.3063,27.3667,126100.0
2015-02-18 14:45:00,36.24,36.26,36.19,36.2,88000.0,27.3667,27.3818,27.3289,27.3365,88000.0
2015-02-18 14:50:00,36.2,36.22,36.19,36.2,84100.0,27.3365,27.3516,27.3289,27.3365,84100.0
2015-02-18 14:55:00,36.19,36.21,36.17,36.18,132900.0,27.3289,27.344,27.3138,27.3214,132900.0
2015-02-18 15:00:00,36.19,36.3,36.19,36.3,112100.0,27.3289,27.412,27.3289,27.412,112100.0
2015-02-18 15:05:00,36.3,36.32,36.27,36.3,96100.0,27.412,27.4271,27.3893,27.412,96100.0
2015-02-18 15:10:00,36.29,36.3,36.27,36.29,61800.0,27.4044,27.412,27.3893,27.4044,61800.0
2015-02-18 15:15:00,36.28,36.32,36.26,36.3,116200.0,27.3969,27.4271,27.3818,27.412,116200.0
2015-02-18 15:20:00,36.31,36.33,36.29,36.32,101400.0,27.4195,27.4346,27.4044,27.4271,101400.0
2015-02-18 15:25:00,36.32,36.33,36.3,36.3,89300.0,27.4271,27.4346,27.412,27.412,89300.0
2015-02-18 15:30:00,36.3,36.34,36.29,36.33,132400.0,27.412,27.4422,27.4044,27.4346,132400.0
2015-02-18 15:35:00,36.33,36.34,36.28,36.33,169900.0,27.4346,27.4422,27.3969,27.4346,169900.0
2015-02-18 15:40:00,36.33,36.36,36.3,36.33,146500.0,27.4346,27.4573,27.412,27.4346,146500.0
2015-02-18 15:45:00,36.33,36.37,36.33,36.34,236900.0,27.4346,27.4648,27.4346,27.4422,236900.0
2015-02-18 15:50:00,36.34,36.36,36.33,36.36,172400.0,27.4422,27.4573,27.4346,27.4573,172400.0
2015-02-18 15:55:00,36.36,36.37,36.35,36.36,247100.0,27.4573,27.4648,27.4497,27.4573,247100.0
2015-02-19 09:30:00,36.3,36.37,36.21,36.3,147400.0,27.412,27.4648,27.344,27.412,147400.0
2015-02-19 09:35:00,36.29,36.39,36.24,36.39,95300.0,27.4044,27.48,27.3667,27.48,95300.0
2015-02-19 09:40:00,36.39,36.44,36.36,36.4,74300.0,27.48,27.5177,27.4573,27.4875,74300.0
2015-02-19 09:45:00,36.4,36.4,36.27,36.27,79900.0,27.4875,27.4875,27.3893,27.3893,79900.0
2015-02-19 09:50:00,36.28,36.31,36.23,36.25,92900.0,27.3969,27.4195,27.3591,27.3742,92900.0
2015-02-19 09:55:00,36.25,36.28,36.22,36.23,139800.0,27.3742,27.3969,27.3516,27.3591,139800.0
2015-02-19 10:00:00,36.23,36.24,36.08,36.1,129500.0,27.3591,27.3667,27.2459,27.261,129500.0
2015-02-19 10:05:00,36.1,36.17,36.08,36.15,252500.0,27.261,27.3138,27.2459,27.2987,252500.0
2015-02-19 10:10:00,36.16,36.21,36.16,36.2,112100.0,27.3063,27.344,27.3063,27.3365,112100.0
2015-02-19 10:15:00,36.21,36.24,36.18,36.24,75100.0,27.344,27.3667,27.3214,27.3667,75100.0
2015-02-19 10:20:00,36.24,36.25,36.22,36.25,63900.0,27.3667,27.3742,27.3516,27.3742,63900.0
2015-02-19 10:25:00,36.24,36.29,36.24,36.29,128700.0,27.3667,27.4044,27.3667,27.4044,128700.0
2015-02-19 10:30:00,36.29,36.3,36.21,36.21,122900.0,27.4044,27.412,27.344,27.344,122900.0
2015-02-19 10:35:00,36.21,36.28,36.21,36.26,54300.0,27.344,27.3969,27.344,27.3818,54300.0
2015-02-19 10:40:00,36.26,36.3,36.24,36.27,39900.0,27.3818,27.412,27.3667,27.3893,39900.0
2015-02-19 10:45:00,36.27,36.28,36.24,36.25,69900.0,27.3893,27.3969,27.3667,27.3742,69900.0
2015-02-19 10:50:00,36.25,36.3,36.24,36.3,62600.0,27.3742,27.412,27.3667,27.412,62600.0
2015-02-19 10:55:00,36.3,36.37,36.3,36.33,54500.0,27.412,27.4648,27.412,27.4346,54500.0
2015-02-19 11:00:00,36.34,36.38,36.33,36.36,59800.0,27.4422,27.4724,27.4346,27.4573,59800.0
2015-02-19 11:05:00,36.36,36.38,36.34,36.34,35100.0,27.4573,27.4724,27.4422,27.4422,35100.0
2015-02-19 11:10:00,36.35,36.42,36.35,36.42,26700.0,27.4497,27.5026,27.4497,27.5026,26700.0
2015-02-19 11:15:00,36.42,36.43,36.37,36.41,55200.0,27.5026,27.5102,27.4648,27.4951,55200.0
2015-02-19 11:20:00,36.42,36.46,36.41,36.44,46700.0,27.5026,27.5328,27.4951,27.5177,46700.0
2015-02-19 11:25:00,36.45,36.52,36.44,36.52,137100.0,27.5253,27.5781,27.5177,27.5781,137100.0
2015-02-19 11:30:00,36.52,36.57,36.49,36.53,58200.0,27.5781,27.6159,27.5555,27.5857,58200.0
2015-02-19 11:35:00,36.54,36.55,36.49,36.52,41700.0,27.5932,27.6008,27.5555,27.5781,41700.0
2015-02-19 11:40:00,36.52,36.54,36.49,36.54,33400.0,27.5781,27.5932,27.5555,27.5932,33400.0
2015-02-19 11:45:00,36.54,36.6,36.54,36.59,53600.0,27.5932,27.6385,27.5932,27.631,53600.0
2015-02-19 11:50:00,36.58,36.6,36.51,36.53,48800.0,27.6234,27.6385,27.5706,27.5857,48800.0
2015-02-19 11:55:00,36.53,36.55,36.51,36.54,48200.0,27.5857,27.6008,27.5706,27.5932,48200.0
2015-02-19 12:00:00,36.54,36.56,36.5,36.5,32400.0,27.5932,27.6083,27.563,27.563,32400.0
2015-02-19 12:05:00,36.5,36.5,36.46,36.48,44000.0,27.563,27.563,27.5328,27.5479,44000.0
2015-02-19 12:10:00,36.48,36.48,36.46,36.47,24200.0,27.5479,27.5479,27.5328,27.5404,24200.0
2015-02-19 12:15:00,36.47,36.47,36.44,36.47,57000.0,27.5404,27.5404,27.5177,27.5404,57000.0
2015-02-19 12:20:00,36.47,36.49,36.44,36.46,23800.0,27.5404,27.5555,27.5177,27.5328,23800.0
2015-02-19 12:25:00,36.46,36.48,36.43,36.44,33000.0,27.5328,27.5479,27.5102,27.5177,33000.0
2015-02-19 12:30:00,36.45,36.48,36.38,36.39,41400.0,27.5253,27.5479,27.4724,27.48,41400.0
2015-02-19 12:35:00,36.38,36.4,36.35,36.39,48700.0,27.4724,27.4875,27.4497,27.48,48700.0
2015-02-19 12:40:00,36.39,36.42,36.37,36.41,29500.0,27.48,27.5026,27.4648,27.4951,29500.0
2015-02-19 12:45:00,36.41,36.43,36.41,36.43,16200.0,27.4951,27.5102,27.4951,27.5102,16200.0
2015-02-19 12:50:00,36.44,36.45,36.41,36.43,36200.0,27.5177,27.5253,27.4951,27.5102,36200.0
2015-02-19 12:55:00,36.43,36.44,36.4,36.43,29800.0,27.5102,27.5177,27.4875,27.5102,29800.0
2015-02-19 13:00:00,36.44,36.45,36.36,36.36,63300.0,27.5177,27.5253,27.4573,27.4573,63300.0
2015-02-19 13:05:00,36.36,36.37,36.35,36.37,39100.0,27.4573,27.4648,27.4497,27.4648,39100.0
2015-02-19 13:10:00,36.37,36.37,36.33,36.37,37000.0,27.4648,27.4648,27.4346,27.4648,37000.0
2015-02-19 13:15:00,36.37,36.39,36.33,36.36,38700.0,27.4648,27.48,27.4346,27.4573,38700.0
2015-02-19 13:20:00,36.36,36.4,36.32,36.35,44300.0,27.4573,27.4875,27.4271,27.4497,44300.0
2015-02-19 13:25:00,36.35,36.4,36.35,36.4,26100.0,27.4497,27.4875,27.4497,27.4875,26100.0
2015-02-19 13:30:00,36.4,36.42,36.38,36.41,34100.0,27.4875,27.5026,27.4724,27.4951,34100.0
2015-02-19 13:35:00,36.42,36.42,36.39,36.4,36600.0,27.5026,27.5026,27.48,27.4875,36600.0
2015-02-19 13:40:00,36.4,36.42,36.37,36.4,48800.0,27.4875,27.5026,27.4648,27.4875,48800.0
2015-02-19 13:45:00,36.4,36.41,36.38,36.4,42100.0,27.4875,27.4951,27.4724,27.4875,42100.0
2015-02-19 13:50:00,36.4,36.44,36.38,36.44,27600.0,27.4875,27.5177,27.4724,27.5177,27600.0
2015-02-19 13:55:00,36.44,36.46,36.43,36.44,16600.0,27.5177,27.5328,27.5102,27.5177,16600.0
2015-02-19 14:00:00,36.45,36.48,36.44,36.47,32100.0,27.5253,27.5479,27.5177,27.5404,32100.0
2015-02-19 14:05:00,36.47,36.47,36.44,36.45,21400.0,27.5404,27.5404,27.5177,27.5253,21400.0
2015-02-19 14:10:00,36.45,36.48,36.45,36.46,60000.0,27.5253,27.5479,27.5253,27.5328,60000.0
2015-02-19 14:15:00,36.47,36.49,36.46,36.47,35500.0,27.5404,27.5555,27.5328,27.5404,35500.0
2015-02-19 14:20:00,36.46,36.47,36.43,36.43,111600.0,27.5328,27.5404,27.5102,27.5102,111600.0
2015-02-19 14:25:00,36.44,36.45,36.42,36.42,26800.0,27.5177,27.5253,27.5026,27.5026,26800.0
2015-02-19 14:30:00,36.42,36.44,36.42,36.44,38500.0,27.5026,27.5177,27.5026,27.5177,38500.0
2015-02-19 14:35:00,36.44,36.44,36.38,36.39,29900.0,27.5177,27.5177,27.4724,27.48,29900.0
2015-02-19 14:40:00,36.4,36.42,36.38,36.41,30800.0,27.4875,27.5026,27.4724,27.4951,30800.0
2015-02-19 14:45:00,36.41,36.43,36.38,36.4,32600.0,27.4951,27.5102,27.4724,27.4875,32600.0
2015-02-19 14:50:00,36.4,36.42,36.38,36.38,25200.0,27.4875,27.5026,27.4724,27.4724,25200.0
2015-02-19 14:55:00,36.38,36.38,36.36,36.38,21000.0,27.4724,27.4724,27.4573,27.4724,21000.0
2015-02-19 15:00:00,36.38,36.38,36.35,36.36,103200.0,27.4724,27.4724,27.4497,27.4573,103200.0
2015-02-19 15:05:00,36.36,36.39,36.35,36.35,87000.0,27.4573,27.48,27.4497,27.4497,87000.0
2015-02-19 15:10:00,36.35,36.36,36.34,36.35,28600.0,27.4497,27.4573,27.4422,27.4497,28600.0
2015-02-19 15:15:00,36.36,36.36,36.34,36.35,53200.0,27.4573,27.4573,27.4422,27.4497,53200.0
2015-02-19 15:20:00,36.35,36.38,36.35,36.37,45200.0,27.4497,27.4724,27.4497,27.4648,45200.0
2015-02-19 15:25:00,36.37,36.38,36.34,36.38,97600.0,27.4648,27.4724,27.4422,27.4724,97600.0
2015-02-19 15:30:00,36.38,36.39,36.35,36.39,96600.0,27.4724,27.48,27.4497,27.48,96600.0
2015-02-19 15:35:00,36.39,36.4,36.37,36.38,79500.0,27.48,27.4875,27.4648,27.4724,79500.0
2015-02-19 15:40:00,36.39,36.39,36.34,36.34,67300.0,27.48,27.48,27.4422,27.4422,67300.0
2015-02-19 15:45:00,36.34,36.34,36.31,36.32,108700.0,27.4422,27.4422,27.4195,27.4271,108700.0
2015-02-19 15:50:00,36.32,36.35,36.3,36.35,152000.0,27.4271,27.4497,27.412,27.4497,152000.0
2015-02-19 15:55:00,36.35,36.36,36.32,36.34,270700.0,27.4497,27.4573,27.4271,27.4422,270700.0
2015-02-20 09:30:00,36.24,36.33,36.19,36.3,442900.0,27.3667,27.4346,27.3289,27.412,442900.0
2015-02-20 09:35:00,36.3,36.35,36.21,36.23,119000.0,27.412,27.4497,27.344,27.3591,119000.0
2015-02-20 09:40:00,36.23,36.23,36.08,36.15,143600.0,27.3591,27.3591,27.2459,27.2987,143600.0
2015-02-20 09:45:00,36.15,36.16,36.02,36.04,154700.0,27.2987,27.3063,27.2005,27.2156,154700.0
2015-02-20 09:50:00,36.04,36.05,36.0,36.03,115100.0,27.2156,27.2232,27.1854,27.2081,115100.0
2015-02-20 09:55:00,36.03,36.04,35.96,35.97,175900.0,27.2081,27.2156,27.1552,27.1628,175900.0
2015-02-20 10:00:00,35.97,35.98,35.88,35.91,195500.0,27.1628,27.1703,27.0948,27.1175,195500.0
2015-02-20 10:05:00,35.91,35.98,35.9,35.95,183300.0,27.1175,27.1703,27.1099,27.1477,183300.0
2015-02-20 10:10:00,35.96,36.01,35.96,35.99,117600.0,27.1552,27.193,27.1552,27.1779,117600.0
2015-02-20 10:15:00,35.98,36.02,35.97,35.97,113000.0,27.1703,27.2005,27.1628,27.1628,113000.0
2015-02-20 10:20:00,35.98,35.98,35.95,35.96,103600.0,27.1703,27.1703,27.1477,27.1552,103600.0
2015-02-20 10:25:00,35.97,35.97,35.87,35.88,189500.0,27.1628,27.1628,27.0873,27.0948,189500.0
2015-02-20 10:30:00,35.87,35.89,35.86,35.87,157400.0,27.0873,27.1024,27.0797,27.0873,157400.0
2015-02-20 10:35:00,35.87,35.98,35.85,35.98,171500.0,27.0873,27.1703,27.0722,27.1703,171500.0
2015-02-20 10:40:00,35.99,36.02,35.96,36.01,193300.0,27.1779,27.2005,27.1552,27.193,193300.0
2015-02-20 10:45:00,36.02,36.07,36.01,36.02,84200.0,27.2005,27.2383,27.193,27.2005,84200.0
2015-02-20 10:50:00,36.02,36.02,35.96,36.01,189400.0,27.2005,27.2005,27.1552,27.193,189400.0
2015-02-20 10:55:00,36.01,36.13,36.01,36.12,93000.0,27.193,27.2836,27.193,27.2761,93000.0
2015-02-20 11:00:00,36.13,36.18,36.12,36.17,144900.0,27.2836,27.3214,27.2761,27.3138,144900.0
2015-02-20 11:05:00,36.17,36.23,36.16,36.21,100000.0,27.3138,27.3591,27.3063,27.344,100000.0
2015-02-20 11:10:00,36.2,36.23,36.18,36.19,69300.0,27.3365,27.3591,27.3214,27.3289,69300.0
2015-02-20 11:15:00,36.19,36.22,36.17,36.18,48600.0,27.3289,27.3516,27.3138,27.3214,48600.0
2015-02-20 11:20:00,36.18,36.24,36.17,36.23,59100.0,27.3214,27.3667,27.3138,27.3591,59100.0
2015-02-20 11:25:00,36.24,36.26,36.22,36.26,72000.0,27.3667,27.3818,27.3516,27.3818,72000.0
2015-02-20 11:30:00,36.25,36.26,36.2,36.25,67300.0,27.3742,27.3818,27.3365,27.3742,67300.0
2015-02-20 11:35:00,36.24,36.27,36.19,36.2,30500.0,27.3667,27.3893,27.3289,27.3365,30500.0
2015-02-20 11:40:00,36.19,36.24,36.19,36.22,19300.0,27.3289,27.3667,27.3289,27.3516,19300.0
2015-02-20 11:45:00,36.22,36.23,36.17,36.2,40900.0,27.3516,27.3591,27.3138,27.3365,40900.0
2015-02-20 11:50:00,36.19,36.22,36.18,36.22,22900.0,27.3289,27.3516,27.3214,27.3516,22900.0
2015-02-20 11:55:00,36.23,36.24,36.18,36.24,80300.0,27.3591,27.3667,27.3214,27.3667,80300.0
2015-02-20 12:00:00,36.24,36.24,36.19,36.21,29900.0,27.3667,27.3667,27.3289,27.344,29900.0
2015-02-20 12:05:00,36.21,36.21,36.17,36.19,53800.0,27.344,27.344,27.3138,27.3289,53800.0
2015-02-20 12:10:00,36.18,36.2,36.12,36.15,123000.0,27.3214,27.3365,27.2761,27.2987,123000.0
2015-02-20 12:15:00,36.15,36.21,36.13,36.2,31300.0,27.2987,27.344,27.2836,27.3365,31300.0
2015-02-20 12:20:00,36.2,36.25,36.19,36.22,32900.0,27.3365,27.3742,27.3289,27.3516,32900.0
2015-02-20 12:25:00,36.22,36.23,36.17,36.18,49800.0,27.3516,27.3591,27.3138,27.3214,49800.0
2015-02-20 12:30:00,36.18,36.18,36.13,36.15,49000.0,27.3214,27.3214,27.2836,27.2987,49000.0
2015-02-20 12:35:00,36.15,36.3,36.15,36.25,123200.0,27.2987,27.412,27.2987,27.3742,123200.0
2015-02-20 12:40:00,36.25,36.34,36.23,36.26,113100.0,27.3742,27.4422,27.3591,27.3818,113100.0
2015-02-20 12:45:00,36.27,36.31,36.26,36.29,57600.0,27.3893,27.4195,27.3818,27.4044,57600.0
2015-02-20 12:50:00,36.28,36.29,36.25,36.26,95300.0,27.3969,27.4044,27.3742,27.3818,95300.0
2015-02-20 12:55:00,36.26,36.27,36.23,36.27,139400.0,27.3818,27.3893,27.3591,27.3893,139400.0
2015-02-20 13:00:00,36.27,36.31,36.26,36.29,95700.0,27.3893,27.4195,27.3818,27.4044,95700.0
2015-02-20 13:05:00,36.29,36.33,36.28,36.33,71400.0,27.4044,27.4346,27.3969,27.4346,71400.0
2015-02-20 13:10:00,36.33,36.4,36.32,36.4,111600.0,27.4346,27.4875,27.4271,27.4875,111600.0
2015-02-20 13:15:00,36.4,36.41,36.36,36.4,86700.0,27.4875,27.4951,27.4573,27.4875,86700.0
2015-02-20 13:20:00,36.4,36.43,36.37,36.41,74100.0,27.4875,27.5102,27.4648,27.4951,74100.0
2015-02-20 13:25:00,36.41,36.43,36.39,36.41,49900.0,27.4951,27.5102,27.48,27.4951,49900.0
2015-02-20 13:30:00,36.42,36.48,36.41,36.47,84400.0,27.5026,27.5479,27.4951,27.5404,84400.0
2015-02-20 13:35:00,36.47,36.55,36.46,36.54,208100.0,27.5404,27.6008,27.5328,27.5932,208100.0
2015-02-20 13:40:00,36.54,36.58,36.52,36.55,121300.0,27.5932,27.6234,27.5781,27.6008,121300.0
2015-02-20 13:45:00,36.55,36.57,36.53,36.56,48700.0,27.6008,27.6159,27.5857,27.6083,48700.0
2015-02-20 13:50:00,36.56,36.57,36.55,36.56,32200.0,27.6083,27.6159,27.6008,27.6083,32200.0
2015-02-20 13:55:00,36.56,36.56,36.53,36.53,67300.0,27.6083,27.6083,27.5857,27.5857,67300.0
2015-02-20 14:00:00,36.54,36.57,36.53,36.56,43500.0,27.5932,27.6159,27.5857,27.6083,43500.0
2015-02-20 14:05:00,36.56,36.61,36.56,36.56,91300.0,27.6083,27.6461,27.6083,27.6083,91300.0
2015-02-20 14:10:00,36.56,36.59,36.52,36.53,84100.0,27.6083,27.631,27.5781,27.5857,84100.0
2015-02-20 14:15:00,36.53,36.55,36.5,36.54,104900.0,27.5857,27.6008,27.563,27.5932,104900.0
2015-02-20 14:20:00,36.54,36.59,36.54,36.59,40000.0,27.5932,27.631,27.5932,27.631,40000.0
2015-02-20 14:25:00,36.59,36.6,36.56,36.57,37600.0,27.631,27.6385,27.6083,27.6159,37600.0
2015-02-20 14:30:00,36.57,36.58,36.54,36.56,55800.0,27.6159,27.6234,27.5932,27.6083,55800.0
2015-02-20 14:35:00,36.57,36.58,36.52,36.53,62600.0,27.6159,27.6234,27.5781,27.5857,62600.0
2015-02-20 14:40:00,36.54,36.55,36.52,36.53,65300.0,27.5932,27.6008,27.5781,27.5857,65300.0
2015-02-20 14:45:00,36.53,36.64,36.53,36.64,167400.0,27.5857,27.6687,27.5857,27.6687,167400.0
2015-02-20 14:50:00,36.64,36.71,36.64,36.69,208700.0,27.6687,27.7216,27.6687,27.7065,208700.0
2015-02-20 14:55:00,36.69,36.7,36.63,36.64,124800.0,27.7065,27.714,27.6612,27.6687,124800.0
2015-02-20 15:00:00,36.65,36.7,36.64,36.67,136300.0,27.6763,27.714,27.6687,27.6914,136300.0
2015-02-20 15:05:00,36.66,36.74,36.65,36.73,105000.0,27.6838,27.7443,27.6763,27.7367,105000.0
2015-02-20 15:10:00,36.74,36.8,36.73,36.77,175900.0,27.7443,27.7896,27.7367,27.7669,175900.0
2015-02-20 15:15:00,36.78,36.78,36.62,36.7,321300.0,27.7745,27.7745,27.6536,27.714,321300.0
2015-02-20 15:20:00,36.7,36.78,36.7,36.77,300500.0,27.714,27.7745,27.714,27.7669,300500.0
2015-02-20 15:25:00,36.77,36.81,36.76,36.79,243700.0,27.7669,27.7971,27.7594,27.782,243700.0
2015-02-20 15:30:00,36.79,36.84,36.77,36.83,290300.0,27.782,27.8198,27.7669,27.8122,290300.0
2015-02-20 15:35:00,36.84,36.85,36.79,36.81,402400.0,27.8198,27.8273,27.782,27.7971,402400.0
2015-02-20 15:40:00,36.8,36.83,36.8,36.82,194400.0,27.7896,27.8122,27.7896,27.8047,194400.0
2015-02-20 15:45:00,36.82,36.83,36.71,36.72,217700.0,27.8047,27.8122,27.7216,27.7292,217700.0
2015-02-20 15:50:00,36.72,36.74,36.67,36.7,213000.0,27.7292,27.7443,27.6914,27.714,213000.0
2015-02-20 15:55:00,36.7,36.76,36.69,36.74,486100.0,27.714,27.7594,27.7065,27.7443,486100.0
2015-02-23 09:30:00,36.56,36.58,36.38,36.39,178700.0,27.6083,27.6234,27.4724,27.48,178700.0
2015-02-23 09:35:00,36.39,36.49,36.36,36.47,65400.0,27.48,27.5555,27.4573,27.5404,65400.0
2015-02-23 09:40:00,36.47,36.49,36.4,36.41,115400.0,27.5404,27.5555,27.4875,27.4951,115400.0
2015-02-23 09:45:00,36.41,36.5,36.39,36.41,88500.0,27.4951,27.563,27.48,27.4951,88500.0
2015-02-23 09:50:00,36.4,36.47,36.38,36.45,107100.0,27.4875,27.5404,27.4724,27.5253,107100.0
2015-02-23 09:55:00,36.45,36.49,36.42,36.48,61700.0,27.5253,27.5555,27.5026,27.5479,61700.0
2015-02-23 10:00:00,36.48,36.48,36.38,36.41,135200.0,27.5479,27.5479,27.4724,27.4951,135200.0
2015-02-23 10:05:00,36.41,36.42,36.3,36.35,120600.0,27.4951,27.5026,27.412,27.4497,120600.0
2015-02-23 10:10:00,36.35,36.38,36.32,36.36,56800.0,27.4497,27.4724,27.4271,27.4573,56800.0
2015-02-23 10:15:00,36.35,36.36,36.31,36.36,70700.0,27.4497,27.4573,27.4195,27.4573,70700.0
2015-02-23 10:20:00,36.35,36.41,36.35,36.41,71500.0,27.4497,27.4951,27.4497,27.4951,71500.0
2015-02-23 10:25:00,36.41,36.42,36.35,36.42,57100.0,27.4951,27.5026,27.4497,27.5026,57100.0
2015-02-23 10:30:00,36.41,36.44,36.4,36.41,37500.0,27.4951,27.5177,27.4875,27.4951,37500.0
2015-02-23 10:35:00,36.41,36.43,36.36,36.4,42700.0,27.4951,27.5102,27.4573,27.4875,42700.0
2015-02-23 10:40:00,36.4,36.41,36.35,36.39,32600.0,27.4875,27.4951,27.4497,27.48,32600.0
2015-02-23 10:45:00,36.39,36.39,36.35,36.37,19400.0,27.48,27.48,27.4497,27.4648,19400.0
2015-02-23 10:50:00,36.37,36.37,36.33,36.36,48600.0,27.4648,27.4648,27.4346,27.4573,48600.0
2015-02-23 10:55:00,36.36,36.4,36.33,36.33,55700.0,27.4573,27.4875,27.4346,27.4346,55700.0
2015-02-23 11:00:00,36.34,36.34,36.28,36.3,109100.0,27.4422,27.4422,27.3969,27.412,109100.0
2015-02-23 11:05:00,36.29,36.31,36.27,36.31,68100.0,27.4044,27.4195,27.3893,27.4195,68100.0
2015-02-23 11:10:00,36.31,36.32,36.29,36.3,85500.0,27.4195,27.4271,27.4044,27.412,85500.0
2015-02-23 11:15:00,36.31,36.32,36.29,36.31,100100.0,27.4195,27.4271,27.4044,27.4195,100100.0
2015-02-23 11:20:00,36.32,36.37,36.31,36.36,83500.0,27.4271,27.4648,27.4195,27.4573,83500.0
2015-02-23 11:25:00,36.35,36.39,36.35,36.35,71300.0,27.4497,27.48,27.4497,27.4497,71300.0
2015-02-23 11:30:00,36.36,36.38,36.35,36.36,43800.0,27.4573,27.4724,27.4497,27.4573,43800.0
2015-02-23 11:35:00,36.37,36.4,36.34,36.36,72000.0,27.4648,27.4875,27.4422,27.4573,72000.0
2015-02-23 11:40:00,36.36,36.36,36.31,36.35,27500.0,27.4573,27.4573,27.4195,27.4497,27500.0
2015-02-23 11:45:00,36.35,36.39,36.34,36.37,43000.0,27.4497,27.48,27.4422,27.4648,43000.0
2015-02-23 11:50:00,36.37,36.37,36.35,36.36,21900.0,27.4648,27.4648,27.4497,27.4573,21900.0
2015-02-23 11:55:00,36.35,36.38,36.35,36.38,26500.0,27.4497,27.4724,27.4497,27.4724,26500.0
2015-02-23 12:00:00,36.38,36.38,36.36,36.37,25100.0,27.4724,27.4724,27.4573,27.4648,25100.0
2015-02-23 12:05:00,36.37,36.37,36.33,36.33,21200.0,27.4648,27.4648,27.4346,27.4346,21200.0
2015-02-23 12:10:00,36.34,36.36,36.33,36.33,20200.0,27.4422,27.4573,27.4346,27.4346,20200.0
2015-02-23 12:15:00,36.34,36.34,36.3,36.32,50600.0,27.4422,27.4422,27.412,27.4271,50600.0
2015-02-23 12:20:00,36.31,36.32,36.29,36.3,54700.0,27.4195,27.4271,27.4044,27.412,54700.0
2015-02-23 12:25:00,36.29,36.31,36.28,36.31,56600.0,27.4044,27.4195,27.3969,27.4195,56600.0
2015-02-23 12:30:00,36.3,36.31,36.27,36.27,26200.0,27.412,27.4195,27.3893,27.3893,26200.0
2015-02-23 12:35:00,36.27,36.31,36.27,36.28,74100.0,27.3893,27.4195,27.3893,27.3969,74100.0
2015-02-23 12:40:00,36.29,36.31,36.28,36.28,31500.0,27.4044,27.4195,27.3969,27.3969,31500.0
2015-02-23 12:45:00,36.28,36.31,36.28,36.29,43800.0,27.3969,27.4195,27.3969,27.4044,43800.0
2015-02-23 12:50:00,36.29,36.31,36.28,36.3,23400.0,27.4044,27.4195,27.3969,27.412,23400.0
2015-02-23 12:55:00,36.31,36.32,36.3,36.31,20200.0,27.4195,27.4271,27.412,27.4195,20200.0
2015-02-23 13:00:00,36.31,36.31,36.28,36.28,52700.0,27.4195,27.4195,27.3969,27.3969,52700.0
2015-02-23 13:05:00,36.28,36.29,36.28,36.28,15600.0,27.3969,27.4044,27.3969,27.3969,15600.0
2015-02-23 13:10:00,36.29,36.32,36.28,36.32,34800.0,27.4044,27.4271,27.3969,27.4271,34800.0
2015-02-23 13:15:00,36.32,36.34,36.3,36.34,22700.0,27.4271,27.4422,27.412,27.4422,22700.0
2015-02-23 13:20:00,36.34,36.36,36.33,36.35,41800.0,27.4422,27.4573,27.4346,27.4497,41800.0
2015-02-23 13:25:00,36.35,36.36,36.3,36.31,39500.0,27.4497,27.4573,27.412,27.4195,39500.0
2015-02-23 13:30:00,36.31,36.38,36.3,36.32,82900.0,27.4195,27.4724,27.412,27.4271,82900.0
2015-02-23 13:35:00,36.33,36.36,36.33,36.35,50200.0,27.4346,27.4573,27.4346,27.4497,50200.0
2015-02-23 13:40:00,36.35,36.38,36.32,36.33,49600.0,27.4497,27.4724,27.4271,27.4346,49600.0
2015-02-23 13:45:00,36.32,36.33,36.28,36.3,215900.0,27.4271,27.4346,27.3969,27.412,215900.0
2015-02-23 13:50:00,36.29,36.3,36.27,36.28,39000.0,27.4044,27.412,27.3893,27.3969,39000.0
2015-02-23 13:55:00,36.28,36.32,36.28,36.31,61900.0,27.3969,27.4271,27.3969,27.4195,61900.0
2015-02-23 14:00:00,36.32,36.32,36.27,36.29,47400.0,27.4271,27.4271,27.3893,27.4044,47400.0
2015-02-23 14:05:00,36.29,36.3,36.28,36.29,66600.0,27.4044,27.412,27.3969,27.4044,66600.0
2015-02-23 14:10:00,36.28,36.3,36.28,36.28,25900.0,27.3969,27.412,27.3969,27.3969,25900.0
2015-02-23 14:15:00,36.28,36.3,36.28,36.29,60200.0,27.3969,27.412,27.3969,27.4044,60200.0
2015-02-23 14:20:00,36.29,36.31,36.28,36.3,43300.0,27.4044,27.4195,27.3969,27.412,43300.0
2015-02-23 14:25:00,36.3,36.31,36.29,36.29,16200.0,27.412,27.4195,27.4044,27.4044,16200.0
2015-02-23 14:30:00,36.29,36.3,36.26,36.29,88600.0,27.4044,27.412,27.3818,27.4044,88600.0
2015-02-23 14:35:00,36.28,36.3,36.25,36.26,101100.0,27.3969,27.412,27.3742,27.3818,101100.0
2015-02-23 14:40:00,36.26,36.27,36.23,36.27,53000.0,27.3818,27.3893,27.3591,27.3893,53000.0
2015-02-23 14:45:00,36.27,36.29,36.26,36.27,28100.0,27.3893,27.4044,27.3818,27.3893,28100.0
2015-02-23 14:50:00,36.27,36.28,36.25,36.28,26800.0,27.3893,27.3969,27.3742,27.3969,26800.0
2015-02-23 14:55:00,36.28,36.28,36.26,36.27,30800.0,27.3969,27.3969,27.3818,27.3893,30800.0
2015-02-23 15:00:00,36.26,36.28,36.22,36.22,55400.0,27.3818,27.3969,27.3516,27.3516,55400.0
2015-02-23 15:05:00,36.22,36.24,36.19,36.2,80400.0,27.3516,27.3667,27.3289,27.3365,80400.0
2015-02-23 15:10:00,36.2,36.22,36.18,36.21,43000.0,27.3365,27.3516,27.3214,27.344,43000.0
2015-02-23 15:15:00,36.22,36.23,36.19,36.2,64300.0,27.3516,27.3591,27.3289,27.3365,64300.0
2015-02-23 15:20:00,36.21,36.23,36.2,36.2,67400.0,27.344,27.3591,27.3365,27.3365,67400.0
2015-02-23 15:25:00,36.2,36.22,36.19,36.22,66500.0,27.3365,27.3516,27.3289,27.3516,66500.0
2015-02-23 15:30:00,36.22,36.23,36.21,36.22,109500.0,27.3516,27.3591,27.344,27.3516,109500.0
2015-02-23 15:35:00,36.22,36.24,36.21,36.23,127400.0,27.3516,27.3667,27.344,27.3591,127400.0
2015-02-23 15:40:00,36.23,36.25,36.22,36.25,114000.0,27.3591,27.3742,27.3516,27.3742,114000.0
2015-02-23 15:45:00,36.25,36.27,36.24,36.25,208800.0,27.3742,27.3893,27.3667,27.3742,208800.0
2015-02-23 15:50:00,36.25,36.26,36.24,36.24,247900.0,27.3742,27.3818,27.3667,27.3667,247900.0
2015-02-23 15:55:00,36.25,36.27,36.24,36.27,513600.0,27.3742,27.3893,27.3667,27.3893,513600.0
2015-02-24 09:30:00,36.21,36.5,36.21,36.41,265300.0,27.344,27.563,27.344,27.4951,265300.0
2015-02-24 09:35:00,36.41,36.5,36.38,36.45,245700.0,27.4951,27.563,27.4724,27.5253,245700.0
2015-02-24 09:40:00,36.44,36.55,36.41,36.52,146200.0,27.5177,27.6008,27.4951,27.5781,146200.0
2015-02-24 09:45:00,36.51,36.73,36.49,36.68,181600.0,27.5706,27.7367,27.5555,27.6989,181600.0
2015-02-24 09:50:00,36.69,36.74,36.67,36.71,159200.0,27.7065,27.7443,27.6914,27.7216,159200.0
2015-02-24 09:55:00,36.7,36.73,36.67,36.68,93300.0,27.714,27.7367,27.6914,27.6989,93300.0
2015-02-24 10:00:00,36.67,36.74,36.56,36.7,170400.0,27.6914,27.7443,27.6083,27.714,170400.0
2015-02-24 10:05:00,36.71,36.82,36.66,36.81,193900.0,27.7216,27.8047,27.6838,27.7971,193900.0
2015-02-24 10:10:00,36.81,36.85,36.76,36.84,123300.0,27.7971,27.8273,27.7594,27.8198,123300.0
2015-02-24 10:15:00,36.85,36.85,36.75,36.82,383800.0,27.8273,27.8273,27.7518,27.8047,383800.0
2015-02-24 10:20:00,36.82,36.93,36.8,36.91,157000.0,27.8047,27.8877,27.7896,27.8726,157000.0
2015-02-24 10:25:00,36.92,37.0,36.92,36.97,214600.0,27.8802,27.9406,27.8802,27.9179,214600.0
2015-02-24 10:30:00,36.97,37.0,36.91,36.92,74900.0,27.9179,27.9406,27.8726,27.8802,74900.0
2015-02-24 10:35:00,36.92,36.94,36.84,36.85,122600.0,27.8802,27.8953,27.8198,27.8273,122600.0
2015-02-24 10:40:00,36.86,36.88,36.79,36.83,128700.0,27.8349,27.85,27.782,27.8122,128700.0
2015-02-24 10:45:00,36.83,36.83,36.7,36.71,164200.0,27.8122,27.8122,27.714,27.7216,164200.0
2015-02-24 10:50:00,36.71,36.74,36.68,36.7,89300.0,27.7216,27.7443,27.6989,27.714,89300.0
2015-02-24 10:55:00,36.71,36.73,36.68,36.7,96800.0,27.7216,27.7367,27.6989,27.714,96800.0
2015-02-24 11:00:00,36.7,36.75,36.69,36.7,59500.0,27.714,27.7518,27.7065,27.714,59500.0
2015-02-24 11:05:00,36.7,36.73,36.7,36.7,80700.0,27.714,27.7367,27.714,27.714,80700.0
2015-02-24 11:10:00,36.69,36.85,36.68,36.85,128800.0,27.7065,27.8273,27.6989,27.8273,128800.0
2015-02-24 11:15:00,36.84,36.86,36.79,36.81,73500.0,27.8198,27.8349,27.782,27.7971,73500.0
2015-02-24 11:20:00,36.81,36.84,36.75,36.77,80500.0,27.7971,27.8198,27.7518,27.7669,80500.0
2015-02-24 11:25:00,36.77,36.81,36.76,36.78,63900.0,27.7669,27.7971,27.7594,27.7745,63900.0
2015-02-24 11:30:00,36.79,36.82,36.76,36.78,57500.0,27.782,27.8047,27.7594,27.7745,57500.0
2015-02-24 11:35:00,36.77,36.78,36.75,36.77,36100.0,27.7669,27.7745,27.7518,27.7669,36100.0
2015-02-24 11:40:00,36.77,36.85,36.77,36.83,95000.0,27.7669,27.8273,27.7669,27.8122,95000.0
2015-02-24 11:45:00,36.84,36.88,36.83,36.87,63000.0,27.8198,27.85,27.8122,27.8424,63000.0
2015-02-24 11:50:00,36.87,36.9,36.86,36.89,80400.0,27.8424,27.8651,27.8349,27.8575,80400.0
2015-02-24 11:55:00,36.89,36.9,36.86,36.86,86200.0,27.8575,27.8651,27.8349,27.8349,86200.0
2015-02-24 12:00:00,36.86,36.89,36.84,36.85,56100.0,27.8349,27.8575,27.8198,27.8273,56100.0
2015-02-24 12:05:00,36.84,36.87,36.84,36.86,58900.0,27.8198,27.8424,27.8198,27.8349,58900.0
2015-02-24 12:10:00,36.85,36.87,36.85,36.86,29000.0,27.8273,27.8424,27.8273,27.8349,29000.0
2015-02-24 12:15:00,36.86,36.86,36.77,36.77,124100.0,27.8349,27.8349,27.7669,27.7669,124100.0
2015-02-24 12:20:00,36.77,36.78,36.71,36.73,123000.0,27.7669,27.7745,27.7216,27.7367,123000.0
2015-02-24 12:25:00,36.72,36.72,36.69,36.71,72100.0,27.7292,27.7292,27.7065,27.7216,72100.0
2015-02-24 12:30:00,36.72,36.72,36.58,36.59,304400.0,27.7292,27.7292,27.6234,27.631,304400.0
2015-02-24 12:35:00,36.59,36.59,36.53,36.54,148400.0,27.631,27.631,27.5857,27.5932,148400.0
2015-02-24 12:40:00,36.55,36.62,36.54,36.61,73800.0,27.6008,27.6536,27.5932,27.6461,73800.0
2015-02-24 12:45:00,36.6,36.7,36.58,36.68,92100.0,27.6385,27.714,27.6234,27.6989,92100.0
2015-02-24 12:50:00,36.68,36.7,36.65,36.66,38700.0,27.6989,27.714,27.6763,27.6838,38700.0
2015-02-24 12:55:00,36.66,36.73,36.66,36.72,62600.0,27.6838,27.7367,27.6838,27.7292,62600.0
2015-02-24 13:00:00,36.72,36.72,36.69,36.71,29300.0,27.7292,27.7292,27.7065,27.7216,29300.0
2015-02-24 13:05:00,36.71,36.71,36.66,36.7,49200.0,27.7216,27.7216,27.6838,27.714,49200.0
2015-02-24 13:10:00,36.71,36.73,36.69,36.7,41500.0,27.7216,27.7367,27.7065,27.714,41500.0
2015-02-24 13:15:00,36.69,36.74,36.68,36.71,33900.0,27.7065,27.7443,27.6989,27.7216,33900.0
2015-02-24 13:20:00,36.71,36.75,36.69,36.74,30100.0,27.7216,27.7518,27.7065,27.7443,30100.0
2015-02-24 13:25:00,36.74,36.77,36.71,36.74,39500.0,27.7443,27.7669,27.7216,27.7443,39500.0
2015-02-24 13:30:00,36.75,36.8,36.74,36.79,95300.0,27.7518,27.7896,27.7443,27.782,95300.0
2015-02-24 13:35:00,36.78,36.79,36.72,36.73,40800.0,27.7745,27.782,27.7292,27.7367,40800.0
2015-02-24 13:40:00,36.73,36.78,36.72,36.78,36000.0,27.7367,27.7745,27.7292,27.7745,36000.0
2015-02-24 13:45:00,36.78,36.79,36.73,36.74,30100.0,27.7745,27.782,27.7367,27.7443,30100.0
2015-02-24 13:50:00,36.74,36.75,36.71,36.74,28800.0,27.7443,27.7518,27.7216,27.7443,28800.0
2015-02-24 13:55:00,36.73,36.75,36.71,36.72,37500.0,27.7367,27.7518,27.7216,27.7292,37500.0
2015-02-24 14:00:00,36.72,36.74,36.7,36.72,25300.0,27.7292,27.7443,27.714,27.7292,25300.0
2015-02-24 14:05:00,36.72,36.72,36.67,36.67,31900.0,27.7292,27.7292,27.6914,27.6914,31900.0
2015-02-24 14:10:00,36.67,36.69,36.67,36.68,21600.0,27.6914,27.7065,27.6914,27.6989,21600.0
2015-02-24 14:15:00,36.67,36.7,36.67,36.69,25800.0,27.6914,27.714,27.6914,27.7065,25800.0
2015-02-24 14:20:00,36.69,36.73,36.68,36.72,32100.0,27.7065,27.7367,27.6989,27.7292,32100.0
2015-02-24 14:25:00,36.72,36.75,36.71,36.71,48000.0,27.7292,27.7518,27.7216,27.7216,48000.0
2015-02-24 14:30:00,36.72,36.72,36.67,36.68,31300.0,27.7292,27.7292,27.6914,27.6989,31300.0
2015-02-24 14:35:00,36.68,36.75,36.68,36.74,41400.0,27.6989,27.7518,27.6989,27.7443,41400.0
2015-02-24 14:40:00,36.75,36.76,36.73,36.75,45500.0,27.7518,27.7594,27.7367,27.7518,45500.0
2015-02-24 14:45:00,36.74,36.75,36.7,36.7,28800.0,27.7443,27.7518,27.714,27.714,28800.0
2015-02-24 14:50:00,36.71,36.75,36.7,36.74,40400.0,27.7216,27.7518,27.714,27.7443,40400.0
2015-02-24 14:55:00,36.75,36.76,36.73,36.73,31800.0,27.7518,27.7594,27.7367,27.7367,31800.0
2015-02-24 15:00:00,36.74,36.77,36.73,36.76,40200.0,27.7443,27.7669,27.7367,27.7594,40200.0
2015-02-24 15:05:00,36.77,36.81,36.76,36.81,67300.0,27.7669,27.7971,27.7594,27.7971,67300.0
2015-02-24 15:10:00,36.81,36.81,36.78,36.79,70300.0,27.7971,27.7971,27.7745,27.782,70300.0
2015-02-24 15:15:00,36.79,36.85,36.78,36.84,91600.0,27.782,27.8273,27.7745,27.8198,91600.0
2015-02-24 15:20:00,36.85,36.87,36.83,36.86,105100.0,27.8273,27.8424,27.8122,27.8349,105100.0
2015-02-24 15:25:00,36.86,36.87,36.85,36.87,134100.0,27.8349,27.8424,27.8273,27.8424,134100.0
2015-02-24 15:30:00,36.86,36.87,36.82,36.83,107900.0,27.8349,27.8424,27.8047,27.8122,107900.0
2015-02-24 15:35:00,36.83,36.84,36.8,36.82,71600.0,27.8122,27.8198,27.7896,27.8047,71600.0
2015-02-24 15:40:00,36.82,36.85,36.8,36.8,167800.0,27.8047,27.8273,27.7896,27.7896,167800.0
2015-02-24 15:45:00,36.8,36.81,36.76,36.77,177800.0,27.7896,27.7971,27.7594,27.7669,177800.0
2015-02-24 15:50:00,36.77,36.79,36.72,36.72,231500.0,27.7669,27.782,27.7292,27.7292,231500.0
2015-02-24 15:55:00,36.72,36.77,36.72,36.75,270400.0,27.7292,27.7669,27.7292,27.7518,270400.0
2015-02-25 09:30:00,36.69,36.76,36.62,36.73,190000.0,27.7065,27.7594,27.6536,27.7367,190000.0
2015-02-25 09:35:00,36.73,36.85,36.68,36.79,118200.0,27.7367,27.8273,27.6989,27.782,118200.0
2015-02-25 09:40:00,36.8,36.81,36.68,36.77,93800.0,27.7896,27.7971,27.6989,27.7669,93800.0
2015-02-25 09:45:00,36.77,36.8,36.68,36.7,82000.0,27.7669,27.7896,27.6989,27.714,82000.0
2015-02-25 09:50:00,36.7,36.71,36.63,36.66,70300.0,27.714,27.7216,27.6612,27.6838,70300.0
2015-02-25 09:55:00,36.66,36.67,36.63,36.64,63400.0,27.6838,27.6914,27.6612,27.6687,63400.0
2015-02-25 10:00:00,36.64,36.69,36.63,36.69,53400.0,27.6687,27.7065,27.6612,27.7065,53400.0
2015-02-25 10:05:00,36.69,36.73,36.66,36.71,64600.0,27.7065,27.7367,27.6838,27.7216,64600.0
2015-02-25 10:10:00,36.72,36.73,36.61,36.64,145800.0,27.7292,27.7367,27.6461,27.6687,145800.0
2015-02-25 10:15:00,36.63,36.69,36.62,36.68,56700.0,27.6612,27.7065,27.6536,27.6989,56700.0
2015-02-25 10:20:00,36.67,36.69,36.65,36.66,43700.0,27.6914,27.7065,27.6763,27.6838,43700.0
2015-02-25 10:25:00,36.66,36.68,36.63,36.63,36600.0,27.6838,27.6989,27.6612,27.6612,36600.0
2015-02-25 10:30:00,36.64,36.68,36.61,36.66,61300.0,27.6687,27.6989,27.6461,27.6838,61300.0
2015-02-25 10:35:00,36.66,36.7,36.66,36.67,34600.0,27.6838,27.714,27.6838,27.6914,34600.0
2015-02-25 10:40:00,36.67,36.71,36.64,36.7,72500.0,27.6914,27.7216,27.6687,27.714,72500.0
2015-02-25 10:45:00,36.7,36.71,36.67,36.68,32000.0,27.714,27.7216,27.6914,27.6989,32000.0
2015-02-25 10:50:00,36.68,36.69,36.65,36.66,56800.0,27.6989,27.7065,27.6763,27.6838,56800.0
2015-02-25 10:55:00,36.66,36.71,36.66,36.69,46800.0,27.6838,27.7216,27.6838,27.7065,46800.0
2015-02-25 11:00:00,36.7,36.72,36.67,36.71,57700.0,27.714,27.7292,27.6914,27.7216,57700.0
2015-02-25 11:05:00,36.71,36.71,36.67,36.67,35100.0,27.7216,27.7216,27.6914,27.6914,35100.0
2015-02-25 11:10:00,36.67,36.68,36.62,36.67,32800.0,27.6914,27.6989,27.6536,27.6914,32800.0
2015-02-25 11:15:00,36.67,36.72,36.64,36.72,39500.0,27.6914,27.7292,27.6687,27.7292,39500.0
2015-02-25 11:20:00,36.72,36.73,36.71,36.73,50800.0,27.7292,27.7367,27.7216,27.7367,50800.0
2015-02-25 11:25:00,36.73,36.77,36.72,36.75,52200.0,27.7367,27.7669,27.7292,27.7518,52200.0
2015-02-25 11:30:00,36.74,36.8,36.74,36.78,149100.0,27.7443,27.7896,27.7443,27.7745,149100.0
2015-02-25 11:35:00,36.78,36.8,36.76,36.8,77000.0,27.7745,27.7896,27.7594,27.7896,77000.0
2015-02-25 11:40:00,36.8,36.81,36.76,36.79,41400.0,27.7896,27.7971,27.7594,27.782,41400.0
2015-02-25 11:45:00,36.8,36.81,36.78,36.79,31100.0,27.7896,27.7971,27.7745,27.782,31100.0
2015-02-25 11:50:00,36.79,36.89,36.78,36.85,110400.0,27.782,27.8575,27.7745,27.8273,110400.0
2015-02-25 11:55:00,36.85,36.87,36.83,36.84,54500.0,27.8273,27.8424,27.8122,27.8198,54500.0
2015-02-25 12:00:00,36.84,36.84,36.81,36.83,33300.0,27.8198,27.8198,27.7971,27.8122,33300.0
2015-02-25 12:05:00,36.83,36.85,36.81,36.84,32700.0,27.8122,27.8273,27.7971,27.8198,32700.0
2015-02-25 12:10:00,36.84,36.86,36.83,36.86,51900.0,27.8198,27.8349,27.8122,27.8349,51900.0
2015-02-25 12:15:00,36.85,36.9,36.85,36.89,43300.0,27.8273,27.8651,27.8273,27.8575,43300.0
2015-02-25 12:20:00,36.88,36.9,36.86,36.89,28400.0,27.85,27.8651,27.8349,27.8575,28400.0
2015-02-25 12:25:00,36.89,36.89,36.85,36.86,34200.0,27.8575,27.8575,27.8273,27.8349,34200.0
2015-02-25 12:30:00,36.86,36.87,36.84,36.84,21600.0,27.8349,27.8424,27.8198,27.8198,21600.0
2015-02-25 12:35:00,36.84,36.84,36.8,36.81,48900.0,27.8198,27.8198,27.7896,27.7971,48900.0
2015-02-25 12:40:00,36.8,36.8,36.76,36.77,41700.0,27.7896,27.7896,27.7594,27.7669,41700.0
2015-02-25 12:45:00,36.77,36.77,36.73,36.74,87200.0,27.7669,27.7669,27.7367,27.7443,87200.0
2015-02-25 12:50:00,36.74,36.74,36.69,36.72,58000.0,27.7443,27.7443,27.7065,27.7292,58000.0
2015-02-25 12:55:00,36.71,36.72,36.67,36.69,72400.0,27.7216,27.7292,27.6914,27.7065,72400.0
2015-02-25 13:00:00,36.69,36.7,36.68,36.69,23800.0,27.7065,27.714,27.6989,27.7065,23800.0
2015-02-25 13:05:00,36.69,36.71,36.66,36.66,30900.0,27.7065,27.7216,27.6838,27.6838,30900.0
2015-02-25 13:10:00,36.67,36.71,36.67,36.7,30200.0,27.6914,27.7216,27.6914,27.714,30200.0
2015-02-25 13:15:00,36.7,36.74,36.69,36.73,42900.0,27.714,27.7443,27.7065,27.7367,42900.0
2015-02-25 13:20:00,36.73,36.77,36.73,36.77,25400.0,27.7367,27.7669,27.7367,27.7669,25400.0
2015-02-25 13:25:00,36.77,36.81,36.76,36.8,44500.0,27.7669,27.7971,27.7594,27.7896,44500.0
2015-02-25 13:30:00,36.81,36.91,36.81,36.88,186100.0,27.7971,27.8726,27.7971,27.85,186100.0
2015-02-25 13:35:00,36.89,36.9,36.87,36.89,40200.0,27.8575,27.8651,27.8424,27.8575,40200.0
2015-02-25 13:40:00,36.88,36.89,36.83,36.83,55700.0,27.85,27.8575,27.8122,27.8122,55700.0
2015-02-25 13:45:00,36.83,36.86,36.81,36.86,36800.0,27.8122,27.8349,27.7971,27.8349,36800.0
2015-02-25 13:50:00,36.86,36.86,36.82,36.86,28100.0,27.8349,27.8349,27.8047,27.8349,28100.0
2015-02-25 13:55:00,36.86,36.86,36.83,36.84,34900.0,27.8349,27.8349,27.8122,27.8198,34900.0
2015-02-25 14:00:00,36.85,36.85,36.82,36.82,37400.0,27.8273,27.8273,27.8047,27.8047,37400.0
2015-02-25 14:05:00,36.82,36.83,36.79,36.83,56000.0,27.8047,27.8122,27.782,27.8122,56000.0
2015-02-25 14:10:00,36.82,36.83,36.81,36.82,17700.0,27.8047,27.8122,27.7971,27.8047,17700.0
2015-02-25 14:15:00,36.82,36.88,36.82,36.84,32300.0,27.8047,27.85,27.8047,27.8198,32300.0
2015-02-25 14:20:00,36.85,36.85,36.82,36.83,25100.0,27.8273,27.8273,27.8047,27.8122,25100.0
2015-02-25 14:25:00,36.83,36.83,36.77,36.78,37000.0,27.8122,27.8122,27.7669,27.7745,37000.0
2015-02-25 14:30:00,36.78,36.8,36.77,36.79,56700.0,27.7745,27.7896,27.7669,27.782,56700.0
2015-02-25 14:35:00,36.8,36.8,36.72,36.72,58900.0,27.7896,27.7896,27.7292,27.7292,58900.0
2015-02-25 14:40:00,36.71,36.74,36.67,36.68,57300.0,27.7216,27.7443,27.6914,27.6989,57300.0
2015-02-25 14:45:00,36.68,36.74,36.66,36.68,49400.0,27.6989,27.7443,27.6838,27.6989,49400.0
2015-02-25 14:50:00,36.68,36.69,36.64,36.68,53100.0,27.6989,27.7065,27.6687,27.6989,53100.0
2015-02-25 14:55:00,36.68,36.71,36.67,36.68,40200.0,27.6989,27.7216,27.6914,27.6989,40200.0
2015-02-25 15:00:00,36.68,36.69,36.62,36.63,74600.0,27.6989,27.7065,27.6536,27.6612,74600.0
2015-02-25 15:05:00,36.63,36.67,36.62,36.63,42500.0,27.6612,27.6914,27.6536,27.6612,42500.0
2015-02-25 15:10:00,36.63,36.68,36.63,36.68,57200.0,27.6612,27.6989,27.6612,27.6989,57200.0
2015-02-25 15:15:00,36.68,36.69,36.65,36.68,51900.0,27.6989,27.7065,27.6763,27.6989,51900.0
2015-02-25 15:20:00,36.68,36.7,36.66,36.69,46900.0,27.6989,27.714,27.6838,27.7065,46900.0
2015-02-25 15:25:00,36.69,36.69,36.62,36.62,169600.0,27.7065,27.7065,27.6536,27.6536,169600.0
2015-02-25 15:30:00,36.63,36.67,36.62,36.64,90400.0,27.6612,27.6914,27.6536,27.6687,90400.0
2015-02-25 15:35:00,36.63,36.66,36.62,36.63,77800.0,27.6612,27.6838,27.6536,27.6612,77800.0
2015-02-25 15:40:00,36.63,36.65,36.63,36.64,141800.0,27.6612,27.6763,27.6612,27.6687,141800.0
2015-02-25 15:45:00,36.64,36.64,36.59,36.61,304400.0,27.6687,27.6687,27.631,27.6461,304400.0
2015-02-25 15:50:00,36.61,36.66,36.6,36.65,403900.0,27.6461,27.6838,27.6385,27.6763,403900.0
2015-02-25 15:55:00,36.65,36.65,36.59,36.59,606400.0,27.6763,27.6763,27.631,27.631,606400.0
2015-02-26 09:30:00,36.44,36.5,36.3,36.39,473100.0,27.5177,27.563,27.412,27.48,473100.0
2015-02-26 09:35:00,36.39,36.43,36.35,36.38,336100.0,27.48,27.5102,27.4497,27.4724,336100.0
2015-02-26 09:40:00,36.37,36.42,36.34,36.36,220500.0,27.4648,27.5026,27.4422,27.4573,220500.0
2015-02-26 09:45:00,36.37,36.41,36.3,36.33,184700.0,27.4648,27.4951,27.412,27.4346,184700.0
2015-02-26 09:50:00,36.32,36.33,36.19,36.21,208500.0,27.4271,27.4346,27.3289,27.344,208500.0
2015-02-26 09:55:00,36.2,36.22,36.14,36.15,216500.0,27.3365,27.3516,27.2912,27.2987,216500.0
2015-02-26 10:00:00,36.16,36.23,36.14,36.22,125800.0,27.3063,27.3591,27.2912,27.3516,125800.0
2015-02-26 10:05:00,36.23,36.25,36.21,36.25,170100.0,27.3591,27.3742,27.344,27.3742,170100.0
2015-02-26 10:10:00,36.25,36.27,36.22,36.27,121200.0,27.3742,27.3893,27.3516,27.3893,121200.0
2015-02-26 10:15:00,36.27,36.3,36.26,36.27,67400.0,27.3893,27.412,27.3818,27.3893,67400.0
2015-02-26 10:20:00,36.26,36.32,36.23,36.23,141000.0,27.3818,27.4271,27.3591,27.3591,141000.0
2015-02-26 10:25:00,36.23,36.24,36.21,36.24,104500.0,27.3591,27.3667,27.344,27.3667,104500.0
2015-02-26 10:30:00,36.24,36.28,36.2,36.28,107100.0,27.3667,27.3969,27.3365,27.3969,107100.0
2015-02-26 10:35:00,36.29,36.31,36.26,36.27,114800.0,27.4044,27.4195,27.3818,27.3893,114800.0
2015-02-26 10:40:00,36.27,36.28,36.2,36.21,108900.0,27.3893,27.3969,27.3365,27.344,108900.0
2015-02-26 10:45:00,36.2,36.21,36.18,36.19,103200.0,27.3365,27.344,27.3214,27.3289,103200.0
2015-02-26 10:50:00,36.19,36.2,36.18,36.18,108400.0,27.3289,27.3365,27.3214,27.3214,108400.0
2015-02-26 10:55:00,36.18,36.21,36.18,36.2,55100.0,27.3214,27.344,27.3214,27.3365,55100.0
2015-02-26 11:00:00,36.2,36.22,36.18,36.2,139700.0,27.3365,27.3516,27.3214,27.3365,139700.0
2015-02-26 11:05:00,36.21,36.28,36.2,36.27,124300.0,27.344,27.3969,27.3365,27.3893,124300.0
2015-02-26 11:10:00,36.27,36.27,36.22,36.22,109800.0,27.3893,27.3893,27.3516,27.3516,109800.0
2015-02-26 11:15:00,36.23,36.24,36.18,36.2,119500.0,27.3591,27.3667,27.3214,27.3365,119500.0
2015-02-26 11:20:00,36.2,36.24,36.19,36.22,88800.0,27.3365,27.3667,27.3289,27.3516,88800.0
2015-02-26 11:25:00,36.22,36.23,36.16,36.16,86400.0,27.3516,27.3591,27.3063,27.3063,86400.0
2015-02-26 11:30:00,36.18,36.21,36.15,36.15,98800.0,27.3214,27.344,27.2987,27.2987,98800.0
2015-02-26 11:35:00,36.16,36.19,36.13,36.13,92300.0,27.3063,27.3289,27.2836,27.2836,92300.0
2015-02-26 11:40:00,36.12,36.19,36.1,36.16,52400.0,27.2761,27.3289,27.261,27.3063,52400.0
2015-02-26 11:45:00,36.16,36.16,36.12,36.12,96400.0,27.3063,27.3063,27.2761,27.2761,96400.0
2015-02-26 11:50:00,36.11,36.13,36.09,36.1,92600.0,27.2685,27.2836,27.2534,27.261,92600.0
2015-02-26 11:55:00,36.09,36.11,36.04,36.06,110400.0,27.2534,27.2685,27.2156,27.2308,110400.0
2015-02-26 12:00:00,36.05,36.07,36.03,36.07,63800.0,27.2232,27.2383,27.2081,27.2383,63800.0
2015-02-26 12:05:00,36.06,36.1,36.05,36.09,53100.0,27.2308,27.261,27.2232,27.2534,53100.0
2015-02-26 12:10:00,36.09,36.11,36.08,36.09,70200.0,27.2534,27.2685,27.2459,27.2534,70200.0
2015-02-26 12:15:00,36.09,36.1,36.03,36.03,108400.0,27.2534,27.261,27.2081,27.2081,108400.0
2015-02-26 12:20:00,36.03,36.07,36.02,36.05,76600.0,27.2081,27.2383,27.2005,27.2232,76600.0
2015-02-26 12:25:00,36.06,36.1,36.05,36.08,51900.0,27.2308,27.261,27.2232,27.2459,51900.0
2015-02-26 12:30:00,36.07,36.11,36.07,36.1,110700.0,27.2383,27.2685,27.2383,27.261,110700.0
2015-02-26 12:35:00,36.1,36.13,36.07,36.11,82500.0,27.261,27.2836,27.2383,27.2685,82500.0
2015-02-26 12:40:00,36.11,36.12,36.1,36.11,20400.0,27.2685,27.2761,27.261,27.2685,20400.0
2015-02-26 12:45:00,36.1,36.17,36.1,36.15,54900.0,27.261,27.3138,27.261,27.2987,54900.0
2015-02-26 12:50:00,36.15,36.17,36.15,36.17,21700.0,27.2987,27.3138,27.2987,27.3138,21700.0
2015-02-26 12:55:00,36.17,36.18,36.16,36.17,24700.0,27.3138,27.3214,27.3063,27.3138,24700.0
2015-02-26 13:00:00,36.17,36.19,36.15,36.19,43500.0,27.3138,27.3289,27.2987,27.3289,43500.0
2015-02-26 13:05:00,36.19,36.2,36.16,36.19,31900.0,27.3289,27.3365,27.3063,27.3289,31900.0
2015-02-26 13:10:00,36.2,36.22,36.19,36.21,31800.0,27.3365,27.3516,27.3289,27.344,31800.0
2015-02-26 13:15:00,36.22,36.25,36.2,36.2,50600.0,27.3516,27.3742,27.3365,27.3365,50600.0
2015-02-26 13:20:00,36.2,36.2,36.11,36.12,64900.0,27.3365,27.3365,27.2685,27.2761,64900.0
2015-02-26 13:25:00,36.12,36.15,36.11,36.13,44500.0,27.2761,27.2987,27.2685,27.2836,44500.0
2015-02-26 13:30:00,36.13,36.22,36.13,36.22,106600.0,27.2836,27.3516,27.2836,27.3516,106600.0
2015-02-26 13:35:00,36.21,36.23,36.19,36.21,122800.0,27.344,27.3591,27.3289,27.344,122800.0
2015-02-26 13:40:00,36.22,36.22,36.14,36.14,178100.0,27.3516,27.3516,27.2912,27.2912,178100.0
2015-02-26 13:45:00,36.13,36.16,36.1,36.11,77900.0,27.2836,27.3063,27.261,27.2685,77900.0
2015-02-26 13:50:00,36.11,36.11,36.08,36.09,126600.0,27.2685,27.2685,27.2459,27.2534,126600.0
2015-02-26 13:55:00,36.1,36.11,36.08,36.09,28300.0,27.261,27.2685,27.2459,27.2534,28300.0
2015-02-26 14:00:00,36.1,36.15,36.1,36.13,88000.0,27.261,27.2987,27.261,27.2836,88000.0
2015-02-26 14:05:00,36.13,36.15,36.1,36.11,105700.0,27.2836,27.2987,27.261,27.2685,105700.0
2015-02-26 14:10:00,36.11,36.13,36.09,36.11,49300.0,27.2685,27.2836,27.2534,27.2685,49300.0
2015-02-26 14:15:00,36.1,36.11,36.06,36.07,59200.0,27.261,27.2685,27.2308,27.2383,59200.0
2015-02-26 14:20:00,36.06,36.09,36.06,36.09,46200.0,27.2308,27.2534,27.2308,27.2534,46200.0
2015-02-26 14:25:00,36.08,36.09,36.02,36.02,69800.0,27.2459,27.2534,27.2005,27.2005,69800.0
2015-02-26 14:30:00,36.03,36.06,36.0,36.01,56800.0,27.2081,27.2308,27.1854,27.193,56800.0
2015-02-26 14:35:00,36.01,36.03,36.0,36.01,69900.0,27.193,27.2081,27.1854,27.193,69900.0
2015-02-26 14:40:00,36.01,36.05,36.01,36.02,85900.0,27.193,27.2232,27.193,27.2005,85900.0
2015-02-26 14:45:00,36.02,36.03,35.97,35.98,149600.0,27.2005,27.2081,27.1628,27.1703,149600.0
2015-02-26 14:50:00,35.98,36.02,35.97,36.02,72900.0,27.1703,27.2005,27.1628,27.2005,72900.0
2015-02-26 14:55:00,36.02,36.05,36.0,36.05,66700.0,27.2005,27.2232,27.1854,27.2232,66700.0
2015-02-26 15:00:00,36.05,36.05,35.91,35.92,292600.0,27.2232,27.2232,27.1175,27.125,292600.0
2015-02-26 15:05:00,35.91,35.95,35.88,35.95,155800.0,27.1175,27.1477,27.0948,27.1477,155800.0
2015-02-26 15:10:00,35.94,35.99,35.9,35.99,143900.0,27.1401,27.1779,27.1099,27.1779,143900.0
2015-02-26 15:15:00,35.99,36.05,35.97,36.05,95800.0,27.1779,27.2232,27.1628,27.2232,95800.0
2015-02-26 15:20:00,36.04,36.07,36.03,36.04,81500.0,27.2156,27.2383,27.2081,27.2156,81500.0
2015-02-26 15:25:00,36.04,36.11,36.03,36.09,79400.0,27.2156,27.2685,27.2081,27.2534,79400.0
2015-02-26 15:30:00,36.09,36.12,36.06,36.1,140200.0,27.2534,27.2761,27.2308,27.261,140200.0
2015-02-26 15:35:00,36.09,36.11,36.06,36.09,177400.0,27.2534,27.2685,27.2308,27.2534,177400.0
2015-02-26 15:40:00,36.08,36.11,36.08,36.09,267000.0,27.2459,27.2685,27.2459,27.2534,267000.0
2015-02-26 15:45:00,36.09,36.1,36.08,36.09,167000.0,27.2534,27.261,27.2459,27.2534,167000.0
2015-02-26 15:50:00,36.1,36.11,36.07,36.1,265500.0,27.261,27.2685,27.2383,27.261,265500.0
2015-02-26 15:55:00,36.1,36.1,36.05,36.07,368400.0,27.261,27.261,27.2232,27.2383,368400.0
2015-02-27 09:30:00,35.96,36.0,35.87,36.0,200900.0,27.1552,27.1854,27.0873,27.1854,200900.0
2015-02-27 09:35:00,36.0,36.01,35.96,36.0,209700.0,27.1854,27.193,27.1552,27.1854,209700.0
2015-02-27 09:40:00,36.0,36.0,35.89,35.93,153000.0,27.1854,27.1854,27.1024,27.1326,153000.0
2015-02-27 09:45:00,35.94,35.95,35.83,35.86,120200.0,27.1401,27.1477,27.0571,27.0797,120200.0
2015-02-27 09:50:00,35.86,35.87,35.78,35.82,95700.0,27.0797,27.0873,27.0193,27.0495,95700.0
2015-02-27 09:55:00,35.82,35.91,35.82,35.88,75900.0,27.0495,27.1175,27.0495,27.0948,75900.0
2015-02-27 10:00:00,35.89,35.97,35.88,35.93,67700.0,27.1024,27.1628,27.0948,27.1326,67700.0
2015-02-27 10:05:00,35.93,35.95,35.84,35.84,67200.0,27.1326,27.1477,27.0646,27.0646,67200.0
2015-02-27 10:10:00,35.84,35.88,35.73,35.73,135900.0,27.0646,27.0948,26.9816,26.9816,135900.0
2015-02-27 10:15:00,35.74,35.82,35.73,35.81,64900.0,26.9891,27.0495,26.9816,27.042,64900.0
2015-02-27 10:20:00,35.81,35.86,35.77,35.83,53400.0,27.042,27.0797,27.0118,27.0571,53400.0
2015-02-27 10:25:00,35.84,35.91,35.83,35.89,36200.0,27.0646,27.1175,27.0571,27.1024,36200.0
2015-02-27 10:30:00,35.89,35.93,35.85,35.86,71300.0,27.1024,27.1326,27.0722,27.0797,71300.0
2015-02-27 10:35:00,35.86,35.86,35.77,35.79,93800.0,27.0797,27.0797,27.0118,27.0269,93800.0
2015-02-27 10:40:00,35.79,35.92,35.78,35.92,69800.0,27.0269,27.125,27.0193,27.125,69800.0
2015-02-27 10:45:00,35.91,35.97,35.89,35.96,140400.0,27.1175,27.1628,27.1024,27.1552,140400.0
2015-02-27 10:50:00,35.96,36.0,35.96,35.99,57600.0,27.1552,27.1854,27.1552,27.1779,57600.0
2015-02-27 10:55:00,35.99,36.04,35.99,36.01,89500.0,27.1779,27.2156,27.1779,27.193,89500.0
2015-02-27 11:00:00,36.01,36.02,35.96,35.96,73100.0,27.193,27.2005,27.1552,27.1552,73100.0
2015-02-27 11:05:00,35.96,35.97,35.92,35.92,96900.0,27.1552,27.1628,27.125,27.125,96900.0
2015-02-27 11:10:00,35.92,35.94,35.89,35.9,71000.0,27.125,27.1401,27.1024,27.1099,71000.0
2015-02-27 11:15:00,35.9,35.94,35.89,35.93,33300.0,27.1099,27.1401,27.1024,27.1326,33300.0
2015-02-27 11:20:00,35.94,35.94,35.88,35.9,111000.0,27.1401,27.1401,27.0948,27.1099,111000.0
2015-02-27 11:25:00,35.9,35.9,35.86,35.86,61800.0,27.1099,27.1099,27.0797,27.0797,61800.0
2015-02-27 11:30:00,35.86,35.92,35.86,35.91,71400.0,27.0797,27.125,27.0797,27.1175,71400.0
2015-02-27 11:35:00,35.91,35.93,35.91,35.92,14400.0,27.1175,27.1326,27.1175,27.125,14400.0
2015-02-27 11:40:00,35.92,35.95,35.91,35.93,69900.0,27.125,27.1477,27.1175,27.1326,69900.0
2015-02-27 11:45:00,35.93,35.94,35.9,35.91,74700.0,27.1326,27.1401,27.1099,27.1175,74700.0
2015-02-27 11:50:00,35.91,35.92,35.89,35.9,66000.0,27.1175,27.125,27.1024,27.1099,66000.0
2015-02-27 11:55:00,35.9,35.94,35.89,35.93,121200.0,27.1099,27.1401,27.1024,27.1326,121200.0
2015-02-27 12:00:00,35.93,35.96,35.91,35.91,244400.0,27.1326,27.1552,27.1175,27.1175,244400.0
2015-02-27 12:05:00,35.91,35.94,35.9,35.93,44100.0,27.1175,27.1401,27.1099,27.1326,44100.0
2015-02-27 12:10:00,35.92,35.95,35.91,35.95,26600.0,27.125,27.1477,27.1175,27.1477,26600.0
2015-02-27 12:15:00,35.95,35.95,35.92,35.94,31800.0,27.1477,27.1477,27.125,27.1401,31800.0
2015-02-27 12:20:00,35.95,36.0,35.94,36.0,52500.0,27.1477,27.1854,27.1401,27.1854,52500.0
2015-02-27 12:25:00,36.0,36.01,35.98,35.99,37100.0,27.1854,27.193,27.1703,27.1779,37100.0
2015-02-27 12:30:00,35.99,36.02,35.99,35.99,55100.0,27.1779,27.2005,27.1779,27.1779,55100.0
2015-02-27 12:35:00,35.99,36.0,35.95,35.95,34400.0,27.1779,27.1854,27.1477,27.1477,34400.0
2015-02-27 12:40:00,35.95,35.97,35.92,35.97,52600.0,27.1477,27.1628,27.125,27.1628,52600.0
2015-02-27 12:45:00,35.97,35.97,35.96,35.96,43900.0,27.1628,27.1628,27.1552,27.1552,43900.0
2015-02-27 12:50:00,35.95,35.98,35.91,35.93,75700.0,27.1477,27.1703,27.1175,27.1326,75700.0
2015-02-27 12:55:00,35.93,35.96,35.93,35.96,14200.0,27.1326,27.1552,27.1326,27.1552,14200.0
2015-02-27 13:00:00,35.95,35.95,35.91,35.93,44700.0,27.1477,27.1477,27.1175,27.1326,44700.0
2015-02-27 13:05:00,35.93,35.96,35.92,35.94,94700.0,27.1326,27.1552,27.125,27.1401,94700.0
2015-02-27 13:10:00,35.95,35.96,35.93,35.96,38300.0,27.1477,27.1552,27.1326,27.1552,38300.0
2015-02-27 13:15:00,35.96,35.97,35.94,35.94,98300.0,27.1552,27.1628,27.1401,27.1401,98300.0
2015-02-27 13:20:00,35.94,35.97,35.93,35.93,46600.0,27.1401,27.1628,27.1326,27.1326,46600.0
2015-02-27 13:25:00,35.94,35.98,35.91,35.97,78000.0,27.1401,27.1703,27.1175,27.1628,78000.0
2015-02-27 13:30:00,35.97,35.97,35.95,35.95,79000.0,27.1628,27.1628,27.1477,27.1477,79000.0
2015-02-27 13:35:00,35.95,35.98,35.93,35.98,201200.0,27.1477,27.1703,27.1326,27.1703,201200.0
2015-02-27 13:40:00,35.97,35.98,35.96,35.97,61100.0,27.1628,27.1703,27.1552,27.1628,61100.0
2015-02-27 13:45:00,35.97,36.0,35.97,35.99,74800.0,27.1628,27.1854,27.1628,27.1779,74800.0
2015-02-27 13:50:00,35.99,35.99,35.95,35.97,81400.0,27.1779,27.1779,27.1477,27.1628,81400.0
2015-02-27 13:55:00,35.97,35.98,35.96,35.97,35100.0,27.1628,27.1703,27.1552,27.1628,35100.0
2015-02-27 14:00:00,35.97,35.98,35.95,35.95,57900.0,27.1628,27.1703,27.1477,27.1477,57900.0
2015-02-27 14:05:00,35.95,35.98,35.94,35.95,48600.0,27.1477,27.1703,27.1401,27.1477,48600.0
2015-02-27 14:10:00,35.94,35.99,35.94,35.97,54400.0,27.1401,27.1779,27.1401,27.1628,54400.0
2015-02-27 14:15:00,35.96,35.98,35.94,35.95,24000.0,27.1552,27.1703,27.1401,27.1477,24000.0
2015-02-27 14:20:00,35.95,35.99,35.93,35.98,63100.0,27.1477,27.1779,27.1326,27.1703,63100.0
2015-02-27 14:25:00,35.98,36.0,35.97,35.99,35500.0,27.1703,27.1854,27.1628,27.1779,35500.0
2015-02-27 14:30:00,35.99,35.99,35.94,35.95,32900.0,27.1779,27.1779,27.1401,27.1477,32900.0
2015-02-27 14:35:00,35.95,35.97,35.87,35.9,67300.0,27.1477,27.1628,27.0873,27.1099,67300.0
2015-02-27 14:40:00,35.89,35.9,35.84,35.85,52100.0,27.1024,27.1099,27.0646,27.0722,52100.0
2015-02-27 14:45:00,35.84,35.85,35.81,35.85,53400.0,27.0646,27.0722,27.042,27.0722,53400.0
2015-02-27 14:50:00,35.85,35.87,35.83,35.87,28900.0,27.0722,27.0873,27.0571,27.0873,28900.0
2015-02-27 14:55:00,35.87,35.87,35.82,35.85,45800.0,27.0873,27.0873,27.0495,27.0722,45800.0
2015-02-27 15:00:00,35.85,35.86,35.78,35.82,89200.0,27.0722,27.0797,27.0193,27.0495,89200.0
2015-02-27 15:05:00,35.81,35.85,35.8,35.8,45100.0,27.042,27.0722,27.0344,27.0344,45100.0
2015-02-27 15:10:00,35.81,35.84,35.79,35.8,64400.0,27.042,27.0646,27.0269,27.0344,64400.0
2015-02-27 15:15:00,35.79,35.83,35.76,35.8,91400.0,27.0269,27.0571,27.0042,27.0344,91400.0
2015-02-27 15:20:00,35.8,35.83,35.78,35.83,74000.0,27.0344,27.0571,27.0193,27.0571,74000.0
2015-02-27 15:25:00,35.82,35.86,35.82,35.86,88800.0,27.0495,27.0797,27.0495,27.0797,88800.0
2015-02-27 15:30:00,35.85,35.86,35.81,35.81,84600.0,27.0722,27.0797,27.042,27.042,84600.0
2015-02-27 15:35:00,35.82,35.84,35.79,35.82,94400.0,27.0495,27.0646,27.0269,27.0495,94400.0
2015-02-27 15:40:00,35.82,35.82,35.77,35.8,132100.0,27.0495,27.0495,27.0118,27.0344,132100.0
2015-02-27 15:45:00,35.8,35.87,35.79,35.84,194900.0,27.0344,27.0873,27.0269,27.0646,194900.0
2015-02-27 15:50:00,35.85,35.85,35.8,35.81,173100.0,27.0722,27.0722,27.0344,27.042,173100.0
2015-02-27 15:55:00,35.81,35.83,35.78,35.79,366900.0,27.042,27.0571,27.0193,27.0269,366900.0
2015-03-02 09:30:00,35.64,35.8,35.62,35.76,235100.0,26.9136,27.0344,26.8985,27.0042,235100.0
2015-03-02 09:35:00,35.77,35.85,35.76,35.79,101500.0,27.0118,27.0722,27.0042,27.0269,101500.0
2015-03-02 09:40:00,35.78,35.82,35.73,35.76,75900.0,27.0193,27.0495,26.9816,27.0042,75900.0
2015-03-02 09:45:00,35.77,35.88,35.76,35.87,100700.0,27.0118,27.0948,27.0042,27.0873,100700.0
2015-03-02 09:50:00,35.87,35.88,35.82,35.87,82200.0,27.0873,27.0948,27.0495,27.0873,82200.0
2015-03-02 09:55:00,35.87,35.88,35.81,35.81,56800.0,27.0873,27.0948,27.042,27.042,56800.0
2015-03-02 10:00:00,35.81,35.83,35.75,35.76,87700.0,27.042,27.0571,26.9967,27.0042,87700.0
2015-03-02 10:05:00,35.76,35.85,35.76,35.82,69200.0,27.0042,27.0722,27.0042,27.0495,69200.0
2015-03-02 10:10:00,35.82,35.92,35.82,35.87,111200.0,27.0495,27.125,27.0495,27.0873,111200.0
2015-03-02 10:15:00,35.87,35.97,35.87,35.92,98300.0,27.0873,27.1628,27.0873,27.125,98300.0
2015-03-02 10:20:00,35.93,35.99,35.92,35.98,87900.0,27.1326,27.1779,27.125,27.1703,87900.0
2015-03-02 10:25:00,35.99,36.0,35.96,35.97,105000.0,27.1779,27.1854,27.1552,27.1628,105000.0
2015-03-02 10:30:00,35.98,36.08,35.97,36.06,208100.0,27.1703,27.2459,27.1628,27.2308,208100.0
2015-03-02 10:35:00,36.06,36.12,36.05,36.11,129400.0,27.2308,27.2761,27.2232,27.2685,129400.0
2015-03-02 10:40:00,36.11,36.13,36.1,36.12,80600.0,27.2685,27.2836,27.261,27.2761,80600.0
2015-03-02 10:45:00,36.13,36.15,36.11,36.14,86200.0,27.2836,27.2987,27.2685,27.2912,86200.0
2015-03-02 10:50:00,36.14,36.21,36.14,36.19,106100.0,27.2912,27.344,27.2912,27.3289,106100.0
2015-03-02 10:55:00,36.19,36.23,36.18,36.23,60000.0,27.3289,27.3591,27.3214,27.3591,60000.0
2015-03-02 11:00:00,36.23,36.25,36.2,36.2,140400.0,27.3591,27.3742,27.3365,27.3365,140400.0
2015-03-02 11:05:00,36.2,36.23,36.17,36.23,67900.0,27.3365,27.3591,27.3138,27.3591,67900.0
2015-03-02 11:10:00,36.23,36.24,36.15,36.17,55500.0,27.3591,27.3667,27.2987,27.3138,55500.0
2015-03-02 11:15:00,36.18,36.2,36.18,36.2,56700.0,27.3214,27.3365,27.3214,27.3365,56700.0
2015-03-02 11:20:00,36.2,36.21,36.18,36.18,70600.0,27.3365,27.344,27.3214,27.3214,70600.0
2015-03-02 11:25:00,36.18,36.19,36.15,36.16,57400.0,27.3214,27.3289,27.2987,27.3063,57400.0
2015-03-02 11:30:00,36.16,36.21,36.16,36.18,95300.0,27.3063,27.344,27.3063,27.3214,95300.0
2015-03-02 11:35:00,36.18,36.19,36.16,36.17,75300.0,27.3214,27.3289,27.3063,27.3138,75300.0
2015-03-02 11:40:00,36.18,36.19,36.13,36.13,40800.0,27.3214,27.3289,27.2836,27.2836,40800.0
2015-03-02 11:45:00,36.13,36.15,36.1,36.1,31700.0,27.2836,27.2987,27.261,27.261,31700.0
2015-03-02 11:50:00,36.11,36.12,36.06,36.07,29000.0,27.2685,27.2761,27.2308,27.2383,29000.0
2015-03-02 11:55:00,36.07,36.07,36.0,36.04,123800.0,27.2383,27.2383,27.1854,27.2156,123800.0
2015-03-02 12:00:00,36.04,36.06,36.02,36.04,91400.0,27.2156,27.2308,27.2005,27.2156,91400.0
2015-03-02 12:05:00,36.04,36.08,36.03,36.06,28200.0,27.2156,27.2459,27.2081,27.2308,28200.0
2015-03-02 12:10:00,36.05,36.06,35.98,35.98,60700.0,27.2232,27.2308,27.1703,27.1703,60700.0
2015-03-02 12:15:00,35.99,35.99,35.95,35.97,34200.0,27.1779,27.1779,27.1477,27.1628,34200.0
2015-03-02 12:20:00,35.96,35.96,35.92,35.95,17800.0,27.1552,27.1552,27.125,27.1477,17800.0
2015-03-02 12:25:00,35.95,35.96,35.89,35.9,81200.0,27.1477,27.1552,27.1024,27.1099,81200.0
2015-03-02 12:30:00,35.9,35.93,35.89,35.92,103400.0,27.1099,27.1326,27.1024,27.125,103400.0
2015-03-02 12:35:00,35.92,35.93,35.87,35.88,41600.0,27.125,27.1326,27.0873,27.0948,41600.0
2015-03-02 12:40:00,35.88,35.92,35.87,35.9,49800.0,27.0948,27.125,27.0873,27.1099,49800.0
2015-03-02 12:45:00,35.9,35.92,35.87,35.87,29400.0,27.1099,27.125,27.0873,27.0873,29400.0
2015-03-02 12:50:00,35.87,35.92,35.87,35.92,24100.0,27.0873,27.125,27.0873,27.125,24100.0
2015-03-02 12:55:00,35.92,35.93,35.88,35.89,26600.0,27.125,27.1326,27.0948,27.1024,26600.0
2015-03-02 13:00:00,35.9,35.91,35.88,35.91,29800.0,27.1099,27.1175,27.0948,27.1175,29800.0
2015-03-02 13:05:00,35.91,35.91,35.88,35.89,25800.0,27.1175,27.1175,27.0948,27.1024,25800.0
2015-03-02 13:10:00,35.89,35.94,35.88,35.91,65400.0,27.1024,27.1401,27.0948,27.1175,65400.0
2015-03-02 13:15:00,35.91,35.95,35.91,35.93,72500.0,27.1175,27.1477,27.1175,27.1326,72500.0
2015-03-02 13:20:00,35.93,35.95,35.93,35.94,20200.0,27.1326,27.1477,27.1326,27.1401,20200.0
2015-03-02 13:25:00,35.94,35.98,35.93,35.98,77800.0,27.1401,27.1703,27.1326,27.1703,77800.0
2015-03-02 13:30:00,35.98,36.0,35.97,36.0,57800.0,27.1703,27.1854,27.1628,27.1854,57800.0
2015-03-02 13:35:00,36.0,36.07,35.99,36.06,54600.0,27.1854,27.2383,27.1779,27.2308,54600.0
2015-03-02 13:40:00,36.06,36.1,36.05,36.09,47000.0,27.2308,27.261,27.2232,27.2534,47000.0
2015-03-02 13:45:00,36.09,36.11,36.08,36.1,54300.0,27.2534,27.2685,27.2459,27.261,54300.0
2015-03-02 13:50:00,36.09,36.11,36.09,36.11,21300.0,27.2534,27.2685,27.2534,27.2685,21300.0
2015-03-02 13:55:00,36.1,36.14,36.1,36.12,73400.0,27.261,27.2912,27.261,27.2761,73400.0
2015-03-02 14:00:00,36.13,36.14,36.1,36.12,71900.0,27.2836,27.2912,27.261,27.2761,71900.0
2015-03-02 14:05:00,36.12,36.13,36.1,36.1,43300.0,27.2761,27.2836,27.261,27.261,43300.0
2015-03-02 14:10:00,36.11,36.11,36.09,36.09,31600.0,27.2685,27.2685,27.2534,27.2534,31600.0
2015-03-02 14:15:00,36.1,36.1,36.09,36.09,25400.0,27.261,27.261,27.2534,27.2534,25400.0
2015-03-02 14:20:00,36.09,36.1,36.06,36.07,40400.0,27.2534,27.261,27.2308,27.2383,40400.0
2015-03-02 14:25:00,36.07,36.09,36.06,36.06,27300.0,27.2383,27.2534,27.2308,27.2308,27300.0
2015-03-02 14:30:00,36.07,36.09,36.06,36.09,38300.0,27.2383,27.2534,27.2308,27.2534,38300.0
2015-03-02 14:35:00,36.09,36.1,36.07,36.1,35800.0,27.2534,27.261,27.2383,27.261,35800.0
2015-03-02 14:40:00,36.1,36.12,36.09,36.11,46900.0,27.261,27.2761,27.2534,27.2685,46900.0
2015-03-02 14:45:00,36.12,36.13,36.1,36.13,45300.0,27.2761,27.2836,27.261,27.2836,45300.0
2015-03-02 14:50:00,36.13,36.13,36.11,36.13,66800.0,27.2836,27.2836,27.2685,27.2836,66800.0
2015-03-02 14:55:00,36.12,36.14,36.12,36.12,46900.0,27.2761,27.2912,27.2761,27.2761,46900.0
2015-03-02 15:00:00,36.12,36.13,36.09,36.09,42800.0,27.2761,27.2836,27.2534,27.2534,42800.0
2015-03-02 15:05:00,36.1,36.14,36.09,36.13,87000.0,27.261,27.2912,27.2534,27.2836,87000.0
2015-03-02 15:10:00,36.12,36.14,36.12,36.14,52400.0,27.2761,27.2912,27.2761,27.2912,52400.0
2015-03-02 15:15:00,36.14,36.17,36.13,36.16,46100.0,27.2912,27.3138,27.2836,27.3063,46100.0
2015-03-02 15:20:00,36.17,36.19,36.16,36.18,56500.0,27.3138,27.3289,27.3063,27.3214,56500.0
2015-03-02 15:25:00,36.18,36.19,36.17,36.19,55800.0,27.3214,27.3289,27.3138,27.3289,55800.0
2015-03-02 15:30:00,36.19,36.21,36.18,36.2,75700.0,27.3289,27.344,27.3214,27.3365,75700.0
2015-03-02 15:35:00,36.2,36.22,36.2,36.2,99100.0,27.3365,27.3516,27.3365,27.3365,99100.0
2015-03-02 15:40:00,36.2,36.22,36.19,36.21,137000.0,27.3365,27.3516,27.3289,27.344,137000.0
2015-03-02 15:45:00,36.22,36.24,36.19,36.23,147200.0,27.3516,27.3667,27.3289,27.3591,147200.0
2015-03-02 15:50:00,36.23,36.25,36.22,36.24,192800.0,27.3591,27.3742,27.3516,27.3667,192800.0
2015-03-02 15:55:00,36.24,36.25,36.21,36.23,575600.0,27.3667,27.3742,27.344,27.3591,575600.0
2015-03-03 09:30:00,36.0,36.43,36.0,36.38,369400.0,27.1854,27.5102,27.1854,27.4724,369400.0
2015-03-03 09:35:00,36.37,36.41,36.32,36.4,78400.0,27.4648,27.4951,27.4271,27.4875,78400.0
2015-03-03 09:40:00,36.39,36.4,36.19,36.24,222800.0,27.48,27.4875,27.3289,27.3667,222800.0
2015-03-03 09:45:00,36.24,36.27,36.15,36.15,119800.0,27.3667,27.3893,27.2987,27.2987,119800.0
2015-03-03 09:50:00,36.15,36.19,36.06,36.15,117700.0,27.2987,27.3289,27.2308,27.2987,117700.0
2015-03-03 09:55:00,36.15,36.18,36.13,36.15,52800.0,27.2987,27.3214,27.2836,27.2987,52800.0
2015-03-03 10:00:00,36.14,36.21,36.13,36.19,75200.0,27.2912,27.344,27.2836,27.3289,75200.0
2015-03-03 10:05:00,36.19,36.19,36.14,36.19,71900.0,27.3289,27.3289,27.2912,27.3289,71900.0
2015-03-03 10:10:00,36.2,36.22,36.16,36.18,42200.0,27.3365,27.3516,27.3063,27.3214,42200.0
2015-03-03 10:15:00,36.18,36.24,36.17,36.21,49200.0,27.3214,27.3667,27.3138,27.344,49200.0
2015-03-03 10:20:00,36.21,36.22,36.15,36.2,109200.0,27.344,27.3516,27.2987,27.3365,109200.0
2015-03-03 10:25:00,36.19,36.21,36.18,36.2,87400.0,27.3289,27.344,27.3214,27.3365,87400.0
2015-03-03 10:30:00,36.19,36.24,36.17,36.23,61200.0,27.3289,27.3667,27.3138,27.3591,61200.0
2015-03-03 10:35:00,36.23,36.24,36.17,36.18,53400.0,27.3591,27.3667,27.3138,27.3214,53400.0
2015-03-03 10:40:00,36.18,36.22,36.17,36.2,44300.0,27.3214,27.3516,27.3138,27.3365,44300.0
2015-03-03 10:45:00,36.2,36.21,36.16,36.16,61000.0,27.3365,27.344,27.3063,27.3063,61000.0
2015-03-03 10:50:00,36.16,36.23,36.15,36.23,141700.0,27.3063,27.3591,27.2987,27.3591,141700.0
2015-03-03 10:55:00,36.23,36.24,36.16,36.18,107700.0,27.3591,27.3667,27.3063,27.3214,107700.0
2015-03-03 11:00:00,36.18,36.2,36.15,36.16,87600.0,27.3214,27.3365,27.2987,27.3063,87600.0
2015-03-03 11:05:00,36.16,36.17,36.1,36.12,98300.0,27.3063,27.3138,27.261,27.2761,98300.0
2015-03-03 11:10:00,36.13,36.13,36.06,36.07,161800.0,27.2836,27.2836,27.2308,27.2383,161800.0
2015-03-03 11:15:00,36.06,36.11,36.06,36.09,82900.0,27.2308,27.2685,27.2308,27.2534,82900.0
2015-03-03 11:20:00,36.09,36.12,36.09,36.11,58100.0,27.2534,27.2761,27.2534,27.2685,58100.0
2015-03-03 11:25:00,36.11,36.13,36.04,36.09,100900.0,27.2685,27.2836,27.2156,27.2534,100900.0
2015-03-03 11:30:00,36.08,36.09,36.01,36.02,145600.0,27.2459,27.2534,27.193,27.2005,145600.0
2015-03-03 11:35:00,36.03,36.06,36.01,36.01,52100.0,27.2081,27.2308,27.193,27.193,52100.0
2015-03-03 11:40:00,36.02,36.02,35.93,35.93,137800.0,27.2005,27.2005,27.1326,27.1326,137800.0
2015-03-03 11:45:00,35.93,35.97,35.93,35.97,70100.0,27.1326,27.1628,27.1326,27.1628,70100.0
2015-03-03 11:50:00,35.97,36.02,35.96,36.01,44100.0,27.1628,27.2005,27.1552,27.193,44100.0
2015-03-03 11:55:00,36.01,36.02,35.98,36.0,51900.0,27.193,27.2005,27.1703,27.1854,51900.0
2015-03-03 12:00:00,35.99,36.02,35.98,36.01,57400.0,27.1779,27.2005,27.1703,27.193,57400.0
2015-03-03 12:05:00,36.01,36.03,35.98,35.99,39900.0,27.193,27.2081,27.1703,27.1779,39900.0
2015-03-03 12:10:00,35.99,36.01,35.99,36.0,25900.0,27.1779,27.193,27.1779,27.1854,25900.0
2015-03-03 12:15:00,36.0,36.0,35.96,35.97,60200.0,27.1854,27.1854,27.1552,27.1628,60200.0
2015-03-03 12:20:00,35.97,35.99,35.96,35.98,97600.0,27.1628,27.1779,27.1552,27.1703,97600.0
2015-03-03 12:25:00,35.97,35.98,35.9,35.91,140700.0,27.1628,27.1703,27.1099,27.1175,140700.0
2015-03-03 12:30:00,35.92,35.92,35.9,35.92,29400.0,27.125,27.125,27.1099,27.125,29400.0
2015-03-03 12:35:00,35.92,35.94,35.91,35.93,64700.0,27.125,27.1401,27.1175,27.1326,64700.0
2015-03-03 12:40:00,35.93,35.93,35.91,35.91,59600.0,27.1326,27.1326,27.1175,27.1175,59600.0
2015-03-03 12:45:00,35.91,35.92,35.87,35.88,53500.0,27.1175,27.125,27.0873,27.0948,53500.0
2015-03-03 12:50:00,35.88,35.91,35.87,35.89,62200.0,27.0948,27.1175,27.0873,27.1024,62200.0
2015-03-03 12:55:00,35.89,35.92,35.89,35.9,77600.0,27.1024,27.125,27.1024,27.1099,77600.0
2015-03-03 13:00:00,35.9,35.92,35.89,35.89,79400.0,27.1099,27.125,27.1024,27.1024,79400.0
2015-03-03 13:05:00,35.89,35.92,35.88,35.89,100400.0,27.1024,27.125,27.0948,27.1024,100400.0
2015-03-03 13:10:00,35.89,35.9,35.86,35.88,47900.0,27.1024,27.1099,27.0797,27.0948,47900.0
2015-03-03 13:15:00,35.87,35.9,35.86,35.88,55200.0,27.0873,27.1099,27.0797,27.0948,55200.0
2015-03-03 13:20:00,35.88,35.89,35.87,35.87,31300.0,27.0948,27.1024,27.0873,27.0873,31300.0
2015-03-03 13:25:00,35.87,35.93,35.87,35.93,28700.0,27.0873,27.1326,27.0873,27.1326,28700.0
2015-03-03 13:30:00,35.93,35.95,35.9,35.9,41600.0,27.1326,27.1477,27.1099,27.1099,41600.0
2015-03-03 13:35:00,35.9,35.9,35.86,35.86,21400.0,27.1099,27.1099,27.0797,27.0797,21400.0
2015-03-03 13:40:00,35.86,35.87,35.81,35.82,57700.0,27.0797,27.0873,27.042,27.0495,57700.0
2015-03-03 13:45:00,35.82,35.88,35.81,35.87,72900.0,27.0495,27.0948,27.042,27.0873,72900.0
2015-03-03 13:50:00,35.88,35.89,35.86,35.88,39700.0,27.0948,27.1024,27.0797,27.0948,39700.0
2015-03-03 13:55:00,35.88,35.9,35.83,35.83,69700.0,27.0948,27.1099,27.0571,27.0571,69700.0
2015-03-03 14:00:00,35.83,35.86,35.83,35.86,47000.0,27.0571,27.0797,27.0571,27.0797,47000.0
2015-03-03 14:05:00,35.86,35.91,35.85,35.91,34300.0,27.0797,27.1175,27.0722,27.1175,34300.0
2015-03-03 14:10:00,35.91,35.94,35.9,35.94,87700.0,27.1175,27.1401,27.1099,27.1401,87700.0
2015-03-03 14:15:00,35.94,35.97,35.93,35.97,47600.0,27.1401,27.1628,27.1326,27.1628,47600.0
2015-03-03 14:20:00,35.97,35.98,35.94,35.94,67200.0,27.1628,27.1703,27.1401,27.1401,67200.0
2015-03-03 14:25:00,35.94,35.99,35.94,35.98,71600.0,27.1401,27.1779,27.1401,27.1703,71600.0
2015-03-03 14:30:00,35.98,35.99,35.93,35.93,69400.0,27.1703,27.1779,27.1326,27.1326,69400.0
2015-03-03 14:35:00,35.94,35.94,35.91,35.91,28700.0,27.1401,27.1401,27.1175,27.1175,28700.0
2015-03-03 14:40:00,35.91,35.92,35.86,35.87,58200.0,27.1175,27.125,27.0797,27.0873,58200.0
2015-03-03 14:45:00,35.87,35.88,35.85,35.87,34900.0,27.0873,27.0948,27.0722,27.0873,34900.0
2015-03-03 14:50:00,35.87,35.88,35.85,35.86,47000.0,27.0873,27.0948,27.0722,27.0797,47000.0
2015-03-03 14:55:00,35.85,35.86,35.81,35.81,182000.0,27.0722,27.0797,27.042,27.042,182000.0
2015-03-03 15:00:00,35.81,35.87,35.8,35.84,105100.0,27.042,27.0873,27.0344,27.0646,105100.0
2015-03-03 15:05:00,35.84,35.84,35.81,35.81,134000.0,27.0646,27.0646,27.042,27.042,134000.0
2015-03-03 15:10:00,35.82,35.82,35.78,35.78,115000.0,27.0495,27.0495,27.0193,27.0193,115000.0
2015-03-03 15:15:00,35.78,35.79,35.72,35.73,202500.0,27.0193,27.0269,26.974,26.9816,202500.0
2015-03-03 15:20:00,35.74,35.8,35.73,35.77,102300.0,26.9891,27.0344,26.9816,27.0118,102300.0
2015-03-03 15:25:00,35.77,35.83,35.76,35.83,98500.0,27.0118,27.0571,27.0042,27.0571,98500.0
2015-03-03 15:30:00,35.83,35.87,35.82,35.86,202800.0,27.0571,27.0873,27.0495,27.0797,202800.0
2015-03-03 15:35:00,35.86,35.86,35.81,35.82,105700.0,27.0797,27.0797,27.042,27.0495,105700.0
2015-03-03 15:40:00,35.82,35.82,35.78,35.79,155800.0,27.0495,27.0495,27.0193,27.0269,155800.0
2015-03-03 15:45:00,35.79,35.79,35.75,35.77,290700.0,27.0269,27.0269,26.9967,27.0118,290700.0
2015-03-03 15:50:00,35.77,35.79,35.76,35.76,199200.0,27.0118,27.0269,27.0042,27.0042,199200.0
2015-03-03 15:55:00,35.76,35.81,35.76,35.8,412200.0,27.0042,27.042,27.0042,27.0344,412200.0
2015-03-04 09:30:00,35.65,35.68,35.57,35.58,301600.0,26.9211,26.9438,26.8607,26.8683,301600.0
2015-03-04 09:35:00,35.58,35.64,35.4,35.44,240800.0,26.8683,26.9136,26.7324,26.7626,240800.0
2015-03-04 09:40:00,35.44,35.44,35.35,35.36,199600.0,26.7626,26.7626,26.6946,26.7021,199600.0
2015-03-04 09:45:00,35.35,35.39,35.32,35.39,182400.0,26.6946,26.7248,26.6719,26.7248,182400.0
2015-03-04 09:50:00,35.39,35.39,35.33,35.34,166600.0,26.7248,26.7248,26.6795,26.687,166600.0
2015-03-04 09:55:00,35.34,35.44,35.34,35.44,105000.0,26.687,26.7626,26.687,26.7626,105000.0
2015-03-04 10:00:00,35.43,35.47,35.37,35.38,189000.0,26.755,26.7852,26.7097,26.7172,189000.0
2015-03-04 10:05:00,35.37,35.39,35.33,35.34,186700.0,26.7097,26.7248,26.6795,26.687,186700.0
2015-03-04 10:10:00,35.33,35.34,35.23,35.23,232500.0,26.6795,26.687,26.604,26.604,232500.0
2015-03-04 10:15:00,35.23,35.25,35.21,35.24,254100.0,26.604,26.6191,26.5889,26.6115,254100.0
2015-03-04 10:20:00,35.24,35.26,35.23,35.23,232500.0,26.6115,26.6266,26.604,26.604,232500.0
2015-03-04 10:25:00,35.23,35.24,35.17,35.18,202800.0,26.604,26.6115,26.5587,26.5662,202800.0
2015-03-04 10:30:00,35.17,35.18,35.11,35.14,227700.0,26.5587,26.5662,26.5134,26.536,227700.0
2015-03-04 10:35:00,35.14,35.21,35.14,35.16,301100.0,26.536,26.5889,26.536,26.5511,301100.0
2015-03-04 10:40:00,35.16,35.17,35.12,35.15,149600.0,26.5511,26.5587,26.5209,26.5436,149600.0
2015-03-04 10:45:00,35.16,35.16,35.09,35.13,170700.0,26.5511,26.5511,26.4983,26.5285,170700.0
2015-03-04 10:50:00,35.12,35.13,35.08,35.08,118400.0,26.5209,26.5285,26.4907,26.4907,118400.0
2015-03-04 10:55:00,35.08,35.09,35.02,35.06,288600.0,26.4907,26.4983,26.4454,26.4756,288600.0
2015-03-04 11:00:00,35.07,35.08,35.05,35.07,104500.0,26.4832,26.4907,26.468,26.4832,104500.0
2015-03-04 11:05:00,35.07,35.09,35.05,35.08,186900.0,26.4832,26.4983,26.468,26.4907,186900.0
2015-03-04 11:10:00,35.08,35.1,35.06,35.09,140500.0,26.4907,26.5058,26.4756,26.4983,140500.0
2015-03-04 11:15:00,35.1,35.2,35.09,35.2,189600.0,26.5058,26.5813,26.4983,26.5813,189600.0
2015-03-04 11:20:00,35.2,35.23,35.19,35.21,108400.0,26.5813,26.604,26.5738,26.5889,108400.0
2015-03-04 11:25:00,35.22,35.24,35.18,35.2,260000.0,26.5964,26.6115,26.5662,26.5813,260000.0
2015-03-04 11:30:00,35.2,35.27,35.15,35.26,307800.0,26.5813,26.6342,26.5436,26.6266,307800.0
2015-03-04 11:35:00,35.26,35.3,35.24,35.28,110800.0,26.6266,26.6568,26.6115,26.6417,110800.0
2015-03-04 11:40:00,35.28,35.35,35.28,35.35,136600.0,26.6417,26.6946,26.6417,26.6946,136600.0
2015-03-04 11:45:00,35.34,35.35,35.3,35.31,51700.0,26.687,26.6946,26.6568,26.6644,51700.0
2015-03-04 11:50:00,35.32,35.32,35.24,35.25,102400.0,26.6719,26.6719,26.6115,26.6191,102400.0
2015-03-04 11:55:00,35.26,35.27,35.24,35.26,53700.0,26.6266,26.6342,26.6115,26.6266,53700.0
2015-03-04 12:00:00,35.26,35.27,35.25,35.27,52100.0,26.6266,26.6342,26.6191,26.6342,52100.0
2015-03-04 12:05:00,35.28,35.31,35.26,35.31,44100.0,26.6417,26.6644,26.6266,26.6644,44100.0
2015-03-04 12:10:00,35.31,35.36,35.29,35.34,55300.0,26.6644,26.7021,26.6493,26.687,55300.0
2015-03-04 12:15:00,35.35,35.36,35.32,35.34,58000.0,26.6946,26.7021,26.6719,26.687,58000.0
2015-03-04 12:20:00,35.35,35.37,35.34,35.36,39100.0,26.6946,26.7097,26.687,26.7021,39100.0
2015-03-04 12:25:00,35.36,35.4,35.35,35.39,43400.0,26.7021,26.7324,26.6946,26.7248,43400.0
2015-03-04 12:30:00,35.4,35.43,35.38,35.39,77900.0,26.7324,26.755,26.7172,26.7248,77900.0
2015-03-04 12:35:00,35.37,35.42,35.37,35.41,55400.0,26.7097,26.7475,26.7097,26.7399,55400.0
2015-03-04 12:40:00,35.41,35.42,35.37,35.37,115000.0,26.7399,26.7475,26.7097,26.7097,115000.0
2015-03-04 12:45:00,35.37,35.37,35.35,35.35,49700.0,26.7097,26.7097,26.6946,26.6946,49700.0
2015-03-04 12:50:00,35.35,35.36,35.3,35.3,38900.0,26.6946,26.7021,26.6568,26.6568,38900.0
2015-03-04 12:55:00,35.3,35.31,35.25,35.25,93800.0,26.6568,26.6644,26.6191,26.6191,93800.0
2015-03-04 13:00:00,35.26,35.27,35.23,35.25,58900.0,26.6266,26.6342,26.604,26.6191,58900.0
2015-03-04 13:05:00,35.25,35.27,35.24,35.24,47600.0,26.6191,26.6342,26.6115,26.6115,47600.0
2015-03-04 13:10:00,35.24,35.28,35.23,35.26,70000.0,26.6115,26.6417,26.604,26.6266,70000.0
2015-03-04 13:15:00,35.27,35.27,35.24,35.25,34100.0,26.6342,26.6342,26.6115,26.6191,34100.0
2015-03-04 13:20:00,35.24,35.26,35.23,35.23,62400.0,26.6115,26.6266,26.604,26.604,62400.0
2015-03-04 13:25:00,35.23,35.25,35.22,35.23,30900.0,26.604,26.6191,26.5964,26.604,30900.0
2015-03-04 13:30:00,35.24,35.25,35.22,35.24,42200.0,26.6115,26.6191,26.5964,26.6115,42200.0
2015-03-04 13:35:00,35.23,35.24,35.19,35.22,72500.0,26.604,26.6115,26.5738,26.5964,72500.0
2015-03-04 13:40:00,35.22,35.22,35.19,35.19,46800.0,26.5964,26.5964,26.5738,26.5738,46800.0
2015-03-04 13:45:00,35.2,35.21,35.15,35.16,73900.0,26.5813,26.5889,26.5436,26.5511,73900.0
2015-03-04 13:50:00,35.16,35.17,35.15,35.17,38500.0,26.5511,26.5587,26.5436,26.5587,38500.0
2015-03-04 13:55:00,35.16,35.19,35.15,35.16,78200.0,26.5511,26.5738,26.5436,26.5511,78200.0
2015-03-04 14:00:00,35.15,35.2,35.15,35.19,83200.0,26.5436,26.5813,26.5436,26.5738,83200.0
2015-03-04 14:05:00,35.19,35.19,35.16,35.17,52700.0,26.5738,26.5738,26.5511,26.5587,52700.0
2015-03-04 14:10:00,35.18,35.19,35.14,35.14,139300.0,26.5662,26.5738,26.536,26.536,139300.0
2015-03-04 14:15:00,35.14,35.15,35.11,35.12,64200.0,26.536,26.5436,26.5134,26.5209,64200.0
2015-03-04 14:20:00,35.12,35.13,35.06,35.07,118500.0,26.5209,26.5285,26.4756,26.4832,118500.0
2015-03-04 14:25:00,35.07,35.1,35.07,35.09,82600.0,26.4832,26.5058,26.4832,26.4983,82600.0
2015-03-04 14:30:00,35.08,35.1,35.07,35.1,112600.0,26.4907,26.5058,26.4832,26.5058,112600.0
2015-03-04 14:35:00,35.1,35.13,35.09,35.13,83400.0,26.5058,26.5285,26.4983,26.5285,83400.0
2015-03-04 14:40:00,35.13,35.16,35.12,35.16,83800.0,26.5285,26.5511,26.5209,26.5511,83800.0
2015-03-04 14:45:00,35.16,35.16,35.14,35.15,67900.0,26.5511,26.5511,26.536,26.5436,67900.0
2015-03-04 14:50:00,35.14,35.17,35.14,35.16,135200.0,26.536,26.5587,26.536,26.5511,135200.0
2015-03-04 14:55:00,35.16,35.23,35.16,35.23,95400.0,26.5511,26.604,26.5511,26.604,95400.0
2015-03-04 15:00:00,35.23,35.23,35.18,35.18,127400.0,26.604,26.604,26.5662,26.5662,127400.0
2015-03-04 15:05:00,35.18,35.18,35.14,35.16,84200.0,26.5662,26.5662,26.536,26.5511,84200.0
2015-03-04 15:10:00,35.16,35.17,35.12,35.12,91400.0,26.5511,26.5587,26.5209,26.5209,91400.0
2015-03-04 15:15:00,35.13,35.18,35.12,35.14,118900.0,26.5285,26.5662,26.5209,26.536,118900.0
2015-03-04 15:20:00,35.13,35.16,35.13,35.15,70400.0,26.5285,26.5511,26.5285,26.5436,70400.0
2015-03-04 15:25:00,35.14,35.14,35.11,35.12,133000.0,26.536,26.536,26.5134,26.5209,133000.0
2015-03-04 15:30:00,35.12,35.17,35.12,35.14,163700.0,26.5209,26.5587,26.5209,26.536,163700.0
2015-03-04 15:35:00,35.14,35.15,35.08,35.12,153300.0,26.536,26.5436,26.4907,26.5209,153300.0
2015-03-04 15:40:00,35.12,35.12,35.07,35.09,148200.0,26.5209,26.5209,26.4832,26.4983,148200.0
2015-03-04 15:45:00,35.09,35.14,35.09,35.14,196100.0,26.4983,26.536,26.4983,26.536,196100.0
2015-03-04 15:50:00,35.14,35.14,35.08,35.1,455700.0,26.536,26.536,26.4907,26.5058,455700.0
2015-03-04 15:55:00,35.1,35.12,35.08,35.08,447900.0,26.5058,26.5209,26.4907,26.4907,447900.0
2015-03-05 09:30:00,35.24,35.26,35.06,35.09,219200.0,26.6115,26.6266,26.4756,26.4983,219200.0
2015-03-05 09:35:00,35.09,35.14,35.03,35.06,88500.0,26.4983,26.536,26.4529,26.4756,88500.0
2015-03-05 09:40:00,35.05,35.09,34.96,35.03,144200.0,26.468,26.4983,26.4001,26.4529,144200.0
2015-03-05 09:45:00,35.04,35.14,35.02,35.14,81200.0,26.4605,26.536,26.4454,26.536,81200.0
2015-03-05 09:50:00,35.15,35.19,35.14,35.18,160400.0,26.5436,26.5738,26.536,26.5662,160400.0
2015-03-05 09:55:00,35.17,35.22,35.15,35.22,102800.0,26.5587,26.5964,26.5436,26.5964,102800.0
2015-03-05 10:00:00,35.23,35.31,35.19,35.29,139500.0,26.604,26.6644,26.5738,26.6493,139500.0
2015-03-05 10:05:00,35.28,35.36,35.28,35.34,116500.0,26.6417,26.7021,26.6417,26.687,116500.0
2015-03-05 10:10:00,35.34,35.4,35.33,35.37,126500.0,26.687,26.7324,26.6795,26.7097,126500.0
2015-03-05 10:15:00,35.37,35.43,35.37,35.37,315300.0,26.7097,26.755,26.7097,26.7097,315300.0
2015-03-05 10:20:00,35.36,35.41,35.31,35.34,76500.0,26.7021,26.7399,26.6644,26.687,76500.0
2015-03-05 10:25:00,35.34,35.41,35.33,35.39,89500.0,26.687,26.7399,26.6795,26.7248,89500.0
2015-03-05 10:30:00,35.39,35.42,35.38,35.41,91800.0,26.7248,26.7475,26.7172,26.7399,91800.0
2015-03-05 10:35:00,35.41,35.42,35.35,35.35,101200.0,26.7399,26.7475,26.6946,26.6946,101200.0
2015-03-05 10:40:00,35.36,35.38,35.34,35.38,69400.0,26.7021,26.7172,26.687,26.7172,69400.0
2015-03-05 10:45:00,35.38,35.46,35.37,35.45,79300.0,26.7172,26.7777,26.7097,26.7701,79300.0
2015-03-05 10:50:00,35.45,35.5,35.43,35.44,88900.0,26.7701,26.8079,26.755,26.7626,88900.0
2015-03-05 10:55:00,35.45,35.48,35.44,35.47,55200.0,26.7701,26.7928,26.7626,26.7852,55200.0
2015-03-05 11:00:00,35.47,35.48,35.34,35.34,166700.0,26.7852,26.7928,26.687,26.687,166700.0
2015-03-05 11:05:00,35.35,35.36,35.25,35.27,125000.0,26.6946,26.7021,26.6191,26.6342,125000.0
2015-03-05 11:10:00,35.26,35.28,35.21,35.23,91800.0,26.6266,26.6417,26.5889,26.604,91800.0
2015-03-05 11:15:00,35.23,35.26,35.2,35.25,114900.0,26.604,26.6266,26.5813,26.6191,114900.0
2015-03-05 11:20:00,35.25,35.29,35.22,35.26,69400.0,26.6191,26.6493,26.5964,26.6266,69400.0
2015-03-05 11:25:00,35.26,35.27,35.22,35.25,82200.0,26.6266,26.6342,26.5964,26.6191,82200.0
2015-03-05 11:30:00,35.26,35.28,35.25,35.28,43000.0,26.6266,26.6417,26.6191,26.6417,43000.0
2015-03-05 11:35:00,35.28,35.32,35.26,35.27,135200.0,26.6417,26.6719,26.6266,26.6342,135200.0
2015-03-05 11:40:00,35.27,35.31,35.26,35.28,77300.0,26.6342,26.6644,26.6266,26.6417,77300.0
2015-03-05 11:45:00,35.28,35.3,35.25,35.28,39400.0,26.6417,26.6568,26.6191,26.6417,39400.0
2015-03-05 11:50:00,35.28,35.32,35.28,35.32,29700.0,26.6417,26.6719,26.6417,26.6719,29700.0
2015-03-05 11:55:00,35.32,35.34,35.31,35.33,42100.0,26.6719,26.687,26.6644,26.6795,42100.0
2015-03-05 12:00:00,35.33,35.35,35.31,35.35,28700.0,26.6795,26.6946,26.6644,26.6946,28700.0
2015-03-05 12:05:00,35.35,35.36,35.32,35.34,48500.0,26.6946,26.7021,26.6719,26.687,48500.0
2015-03-05 12:10:00,35.34,35.35,35.32,35.32,33500.0,26.687,26.6946,26.6719,26.6719,33500.0
2015-03-05 12:15:00,35.33,35.36,35.32,35.34,28400.0,26.6795,26.7021,26.6719,26.687,28400.0
2015-03-05 12:20:00,35.34,35.34,35.28,35.32,93300.0,26.687,26.687,26.6417,26.6719,93300.0
2015-03-05 12:25:00,35.32,35.36,35.32,35.36,122000.0,26.6719,26.7021,26.6719,26.7021,122000.0
2015-03-05 12:30:00,35.35,35.38,35.35,35.35,34800.0,26.6946,26.7172,26.6946,26.6946,34800.0
2015-03-05 12:35:00,35.35,35.39,35.35,35.36,27400.0,26.6946,26.7248,26.6946,26.7021,27400.0
2015-03-05 12:40:00,35.35,35.38,35.34,35.37,54200.0,26.6946,26.7172,26.687,26.7097,54200.0
2015-03-05 12:45:00,35.36,35.38,35.35,35.35,65300.0,26.7021,26.7172,26.6946,26.6946,65300.0
2015-03-05 12:50:00,35.35,35.37,35.3,35.3,271200.0,26.6946,26.7097,26.6568,26.6568,271200.0
2015-03-05 12:55:00,35.31,35.32,35.25,35.26,181700.0,26.6644,26.6719,26.6191,26.6266,181700.0
2015-03-05 13:00:00,35.27,35.3,35.24,35.3,37600.0,26.6342,26.6568,26.6115,26.6568,37600.0
2015-03-05 13:05:00,35.29,35.31,35.29,35.3,23800.0,26.6493,26.6644,26.6493,26.6568,23800.0
2015-03-05 13:10:00,35.31,35.32,35.3,35.3,16500.0,26.6644,26.6719,26.6568,26.6568,16500.0
2015-03-05 13:15:00,35.31,35.35,35.3,35.34,49100.0,26.6644,26.6946,26.6568,26.687,49100.0
2015-03-05 13:20:00,35.34,35.38,35.31,35.37,61000.0,26.687,26.7172,26.6644,26.7097,61000.0
2015-03-05 13:25:00,35.37,35.41,35.37,35.4,104800.0,26.7097,26.7399,26.7097,26.7324,104800.0
2015-03-05 13:30:00,35.4,35.43,35.38,35.42,88500.0,26.7324,26.755,26.7172,26.7475,88500.0
2015-03-05 13:35:00,35.42,35.45,35.42,35.44,30700.0,26.7475,26.7701,26.7475,26.7626,30700.0
2015-03-05 13:40:00,35.44,35.44,35.38,35.4,83400.0,26.7626,26.7626,26.7172,26.7324,83400.0
2015-03-05 13:45:00,35.4,35.42,35.38,35.39,53900.0,26.7324,26.7475,26.7172,26.7248,53900.0
2015-03-05 13:50:00,35.38,35.41,35.37,35.41,62100.0,26.7172,26.7399,26.7097,26.7399,62100.0
2015-03-05 13:55:00,35.41,35.42,35.4,35.41,23800.0,26.7399,26.7475,26.7324,26.7399,23800.0
2015-03-05 14:00:00,35.41,35.45,35.41,35.42,87700.0,26.7399,26.7701,26.7399,26.7475,87700.0
2015-03-05 14:05:00,35.42,35.42,35.39,35.39,86300.0,26.7475,26.7475,26.7248,26.7248,86300.0
2015-03-05 14:10:00,35.39,35.4,35.37,35.38,37100.0,26.7248,26.7324,26.7097,26.7172,37100.0
2015-03-05 14:15:00,35.38,35.41,35.36,35.36,106500.0,26.7172,26.7399,26.7021,26.7021,106500.0
2015-03-05 14:20:00,35.36,35.37,35.33,35.34,62400.0,26.7021,26.7097,26.6795,26.687,62400.0
2015-03-05 14:25:00,35.35,35.36,35.34,35.34,39800.0,26.6946,26.7021,26.687,26.687,39800.0
2015-03-05 14:30:00,35.34,35.4,35.34,35.4,43600.0,26.687,26.7324,26.687,26.7324,43600.0
2015-03-05 14:35:00,35.4,35.4,35.38,35.38,45000.0,26.7324,26.7324,26.7172,26.7172,45000.0
2015-03-05 14:40:00,35.39,35.42,35.38,35.41,39100.0,26.7248,26.7475,26.7172,26.7399,39100.0
2015-03-05 14:45:00,35.41,35.42,35.39,35.4,17900.0,26.7399,26.7475,26.7248,26.7324,17900.0
2015-03-05 14:50:00,35.39,35.45,35.39,35.45,66400.0,26.7248,26.7701,26.7248,26.7701,66400.0
2015-03-05 14:55:00,35.44,35.46,35.44,35.44,49900.0,26.7626,26.7777,26.7626,26.7626,49900.0
2015-03-05 15:00:00,35.44,35.45,35.4,35.44,65400.0,26.7626,26.7701,26.7324,26.7626,65400.0
2015-03-05 15:05:00,35.44,35.46,35.43,35.45,84800.0,26.7626,26.7777,26.755,26.7701,84800.0
2015-03-05 15:10:00,35.45,35.49,35.43,35.48,74300.0,26.7701,26.8003,26.755,26.7928,74300.0
2015-03-05 15:15:00,35.48,35.5,35.47,35.49,70000.0,26.7928,26.8079,26.7852,26.8003,70000.0
2015-03-05 15:20:00,35.49,35.51,35.48,35.5,93300.0,26.8003,26.8154,26.7928,26.8079,93300.0
2015-03-05 15:25:00,35.5,35.5,35.47,35.5,80100.0,26.8079,26.8079,26.7852,26.8079,80100.0
2015-03-05 15:30:00,35.5,35.5,35.41,35.41,181600.0,26.8079,26.8079,26.7399,26.7399,181600.0
2015-03-05 15:35:00,35.42,35.48,35.41,35.46,71200.0,26.7475,26.7928,26.7399,26.7777,71200.0
2015-03-05 15:40:00,35.46,35.5,35.46,35.49,82100.0,26.7777,26.8079,26.7777,26.8003,82100.0
2015-03-05 15:45:00,35.48,35.5,35.46,35.48,226200.0,26.7928,26.8079,26.7777,26.7928,226200.0
2015-03-05 15:50:00,35.48,35.5,35.48,35.5,180200.0,26.7928,26.8079,26.7928,26.8079,180200.0
2015-03-05 15:55:00,35.5,35.54,35.49,35.52,551000.0,26.8079,26.8381,26.8003,26.823,551000.0
2015-03-06 09:30:00,35.41,35.74,35.32,35.72,447600.0,26.7399,26.9891,26.6719,26.974,447600.0
2015-03-06 09:35:00,35.73,36.32,35.69,36.11,567400.0,26.9816,27.4271,26.9513,27.2685,567400.0
2015-03-06 09:40:00,36.1,36.34,36.08,36.32,282400.0,27.261,27.4422,27.2459,27.4271,282400.0
2015-03-06 09:45:00,36.33,36.56,36.31,36.51,586000.0,27.4346,27.6083,27.4195,27.5706,586000.0
2015-03-06 09:50:00,36.52,36.56,36.43,36.54,404500.0,27.5781,27.6083,27.5102,27.5932,404500.0
2015-03-06 09:55:00,36.55,36.65,36.52,36.58,510100.0,27.6008,27.6763,27.5781,27.6234,510100.0
2015-03-06 10:00:00,36.58,36.6,36.39,36.46,288900.0,27.6234,27.6385,27.48,27.5328,288900.0
2015-03-06 10:05:00,36.46,36.61,36.46,36.54,205700.0,27.5328,27.6461,27.5328,27.5932,205700.0
2015-03-06 10:10:00,36.54,36.6,36.5,36.5,194800.0,27.5932,27.6385,27.563,27.563,194800.0
2015-03-06 10:15:00,36.5,36.5,36.35,36.39,160500.0,27.563,27.563,27.4497,27.48,160500.0
2015-03-06 10:20:00,36.39,36.52,36.37,36.5,281800.0,27.48,27.5781,27.4648,27.563,281800.0
2015-03-06 10:25:00,36.5,36.65,36.49,36.61,325100.0,27.563,27.6763,27.5555,27.6461,325100.0
2015-03-06 10:30:00,36.62,36.62,36.53,36.53,280600.0,27.6536,27.6536,27.5857,27.5857,280600.0
2015-03-06 10:35:00,36.53,36.54,36.45,36.45,93300.0,27.5857,27.5932,27.5253,27.5253,93300.0
2015-03-06 10:40:00,36.45,36.46,36.36,36.41,154800.0,27.5253,27.5328,27.4573,27.4951,154800.0
2015-03-06 10:45:00,36.41,36.45,36.38,36.44,95900.0,27.4951,27.5253,27.4724,27.5177,95900.0
2015-03-06 10:50:00,36.44,36.44,36.26,36.3,158700.0,27.5177,27.5177,27.3818,27.412,158700.0
2015-03-06 10:55:00,36.31,36.31,36.14,36.16,205900.0,27.4195,27.4195,27.2912,27.3063,205900.0
2015-03-06 11:00:00,36.16,36.2,36.14,36.15,122300.0,27.3063,27.3365,27.2912,27.2987,122300.0
2015-03-06 11:05:00,36.15,36.16,36.02,36.04,267000.0,27.2987,27.3063,27.2005,27.2156,267000.0
2015-03-06 11:10:00,36.05,36.05,35.9,35.95,416200.0,27.2232,27.2232,27.1099,27.1477,416200.0
2015-03-06 11:15:00,35.95,36.03,35.87,35.92,245500.0,27.1477,27.2081,27.0873,27.125,245500.0
2015-03-06 11:20:00,35.92,35.94,35.84,35.87,211900.0,27.125,27.1401,27.0646,27.0873,211900.0
2015-03-06 11:25:00,35.87,35.93,35.82,35.92,323900.0,27.0873,27.1326,27.0495,27.125,323900.0
2015-03-06 11:30:00,35.91,35.91,35.81,35.86,112700.0,27.1175,27.1175,27.042,27.0797,112700.0
2015-03-06 11:35:00,35.86,35.89,35.79,35.8,127900.0,27.0797,27.1024,27.0269,27.0344,127900.0
2015-03-06 11:40:00,35.81,35.84,35.73,35.78,225700.0,27.042,27.0646,26.9816,27.0193,225700.0
2015-03-06 11:45:00,35.78,35.79,35.69,35.7,122800.0,27.0193,27.0269,26.9513,26.9589,122800.0
2015-03-06 11:50:00,35.69,35.83,35.69,35.83,82300.0,26.9513,27.0571,26.9513,27.0571,82300.0
2015-03-06 11:55:00,35.83,35.83,35.77,35.8,106400.0,27.0571,27.0571,27.0118,27.0344,106400.0
2015-03-06 12:00:00,35.8,35.85,35.78,35.83,76600.0,27.0344,27.0722,27.0193,27.0571,76600.0
2015-03-06 12:05:00,35.83,35.86,35.8,35.85,53300.0,27.0571,27.0797,27.0344,27.0722,53300.0
2015-03-06 12:10:00,35.84,35.86,35.75,35.8,68100.0,27.0646,27.0797,26.9967,27.0344,68100.0
2015-03-06 12:15:00,35.79,35.82,35.66,35.67,104700.0,27.0269,27.0495,26.9287,26.9362,104700.0
2015-03-06 12:20:00,35.68,35.68,35.57,35.63,106100.0,26.9438,26.9438,26.8607,26.906,106100.0
2015-03-06 12:25:00,35.62,35.67,35.62,35.66,108000.0,26.8985,26.9362,26.8985,26.9287,108000.0
2015-03-06 12:30:00,35.65,35.69,35.62,35.69,108800.0,26.9211,26.9513,26.8985,26.9513,108800.0
2015-03-06 12:35:00,35.69,35.75,35.68,35.75,66800.0,26.9513,26.9967,26.9438,26.9967,66800.0
2015-03-06 12:40:00,35.76,35.78,35.74,35.75,67100.0,27.0042,27.0193,26.9891,26.9967,67100.0
2015-03-06 12:45:00,35.75,35.79,35.74,35.76,47100.0,26.9967,27.0269,26.9891,27.0042,47100.0
2015-03-06 12:50:00,35.76,35.76,35.66,35.67,91100.0,27.0042,27.0042,26.9287,26.9362,91100.0
2015-03-06 12:55:00,35.66,35.69,35.63,35.69,72300.0,26.9287,26.9513,26.906,26.9513,72300.0
2015-03-06 13:00:00,35.69,35.71,35.59,35.62,118100.0,26.9513,26.9664,26.8758,26.8985,118100.0
2015-03-06 13:05:00,35.62,35.67,35.56,35.62,81400.0,26.8985,26.9362,26.8532,26.8985,81400.0
2015-03-06 13:10:00,35.63,35.7,35.62,35.7,76800.0,26.906,26.9589,26.8985,26.9589,76800.0
2015-03-06 13:15:00,35.69,35.73,35.63,35.66,114300.0,26.9513,26.9816,26.906,26.9287,114300.0
2015-03-06 13:20:00,35.66,35.68,35.59,35.59,62300.0,26.9287,26.9438,26.8758,26.8758,62300.0
2015-03-06 13:25:00,35.6,35.69,35.6,35.69,81700.0,26.8834,26.9513,26.8834,26.9513,81700.0
2015-03-06 13:30:00,35.69,35.7,35.57,35.57,64400.0,26.9513,26.9589,26.8607,26.8607,64400.0
2015-03-06 13:35:00,35.57,35.61,35.54,35.6,96600.0,26.8607,26.8909,26.8381,26.8834,96600.0
2015-03-06 13:40:00,35.6,35.61,35.53,35.56,65300.0,26.8834,26.8909,26.8305,26.8532,65300.0
2015-03-06 13:45:00,35.55,35.57,35.5,35.57,137000.0,26.8456,26.8607,26.8079,26.8607,137000.0
2015-03-06 13:50:00,35.57,35.58,35.55,35.56,50800.0,26.8607,26.8683,26.8456,26.8532,50800.0
2015-03-06 13:55:00,35.56,35.63,35.56,35.63,54000.0,26.8532,26.906,26.8532,26.906,54000.0
2015-03-06 14:00:00,35.64,35.68,35.62,35.66,80400.0,26.9136,26.9438,26.8985,26.9287,80400.0
2015-03-06 14:05:00,35.67,35.69,35.64,35.65,72400.0,26.9362,26.9513,26.9136,26.9211,72400.0
2015-03-06 14:10:00,35.65,35.71,35.65,35.67,48300.0,26.9211,26.9664,26.9211,26.9362,48300.0
2015-03-06 14:15:00,35.68,35.71,35.62,35.63,61200.0,26.9438,26.9664,26.8985,26.906,61200.0
2015-03-06 14:20:00,35.63,35.63,35.5,35.53,118100.0,26.906,26.906,26.8079,26.8305,118100.0
2015-03-06 14:25:00,35.53,35.58,35.52,35.55,83000.0,26.8305,26.8683,26.823,26.8456,83000.0
2015-03-06 14:30:00,35.55,35.59,35.54,35.59,60600.0,26.8456,26.8758,26.8381,26.8758,60600.0
2015-03-06 14:35:00,35.59,35.59,35.45,35.45,83500.0,26.8758,26.8758,26.7701,26.7701,83500.0
2015-03-06 14:40:00,35.45,35.5,35.43,35.47,82400.0,26.7701,26.8079,26.755,26.7852,82400.0
2015-03-06 14:45:00,35.47,35.51,35.46,35.5,77600.0,26.7852,26.8154,26.7777,26.8079,77600.0
2015-03-06 14:50:00,35.5,35.52,35.46,35.48,81100.0,26.8079,26.823,26.7777,26.7928,81100.0
2015-03-06 14:55:00,35.49,35.52,35.45,35.46,85600.0,26.8003,26.823,26.7701,26.7777,85600.0
2015-03-06 15:00:00,35.46,35.62,35.45,35.6,90800.0,26.7777,26.8985,26.7701,26.8834,90800.0
2015-03-06 15:05:00,35.6,35.63,35.59,35.59,150000.0,26.8834,26.906,26.8758,26.8758,150000.0
2015-03-06 15:10:00,35.6,35.61,35.53,35.58,106400.0,26.8834,26.8909,26.8305,26.8683,106400.0
2015-03-06 15:15:00,35.58,35.63,35.53,35.63,91100.0,26.8683,26.906,26.8305,26.906,91100.0
2015-03-06 15:20:00,35.62,35.64,35.58,35.62,152500.0,26.8985,26.9136,26.8683,26.8985,152500.0
2015-03-06 15:25:00,35.63,35.63,35.52,35.55,165700.0,26.906,26.906,26.823,26.8456,165700.0
2015-03-06 15:30:00,35.54,35.58,35.47,35.49,141100.0,26.8381,26.8683,26.7852,26.8003,141100.0
2015-03-06 15:35:00,35.5,35.54,35.47,35.5,166400.0,26.8079,26.8381,26.7852,26.8079,166400.0
2015-03-06 15:40:00,35.51,35.51,35.44,35.47,144200.0,26.8154,26.8154,26.7626,26.7852,144200.0
2015-03-06 15:45:00,35.47,35.51,35.45,35.47,194300.0,26.7852,26.8154,26.7701,26.7852,194300.0
2015-03-06 15:50:00,35.47,35.54,35.46,35.51,179900.0,26.7852,26.8381,26.7777,26.8154,179900.0
2015-03-06 15:55:00,35.51,35.55,35.48,35.54,542300.0,26.8154,26.8456,26.7928,26.8381,542300.0
2015-03-09 09:30:00,35.53,35.6,35.34,35.47,186900.0,26.8305,26.8834,26.687,26.7852,186900.0
2015-03-09 09:35:00,35.47,35.56,35.4,35.51,97200.0,26.7852,26.8532,26.7324,26.8154,97200.0
2015-03-09 09:40:00,35.52,35.53,35.31,35.42,160100.0,26.823,26.8305,26.6644,26.7475,160100.0
2015-03-09 09:45:00,35.43,35.44,35.32,35.41,124100.0,26.755,26.7626,26.6719,26.7399,124100.0
2015-03-09 09:50:00,35.42,35.46,35.32,35.36,129000.0,26.7475,26.7777,26.6719,26.7021,129000.0
2015-03-09 09:55:00,35.37,35.41,35.32,35.41,68200.0,26.7097,26.7399,26.6719,26.7399,68200.0
2015-03-09 10:00:00,35.42,35.46,35.4,35.42,75300.0,26.7475,26.7777,26.7324,26.7475,75300.0
2015-03-09 10:05:00,35.42,35.49,35.41,35.46,73700.0,26.7475,26.8003,26.7399,26.7777,73700.0
2015-03-09 10:10:00,35.45,35.46,35.41,35.41,83400.0,26.7701,26.7777,26.7399,26.7399,83400.0
2015-03-09 10:15:00,35.42,35.47,35.37,35.46,82300.0,26.7475,26.7852,26.7097,26.7777,82300.0
2015-03-09 10:20:00,35.45,35.5,35.43,35.44,77900.0,26.7701,26.8079,26.755,26.7626,77900.0
2015-03-09 10:25:00,35.44,35.44,35.36,35.42,93900.0,26.7626,26.7626,26.7021,26.7475,93900.0
2015-03-09 10:30:00,35.43,35.44,35.38,35.39,63600.0,26.755,26.7626,26.7172,26.7248,63600.0
2015-03-09 10:35:00,35.4,35.41,35.35,35.35,65900.0,26.7324,26.7399,26.6946,26.6946,65900.0
2015-03-09 10:40:00,35.35,35.41,35.34,35.41,114000.0,26.6946,26.7399,26.687,26.7399,114000.0
2015-03-09 10:45:00,35.4,35.46,35.39,35.45,57100.0,26.7324,26.7777,26.7248,26.7701,57100.0
2015-03-09 10:50:00,35.46,35.52,35.45,35.51,106800.0,26.7777,26.823,26.7701,26.8154,106800.0
2015-03-09 10:55:00,35.51,35.51,35.44,35.45,94400.0,26.8154,26.8154,26.7626,26.7701,94400.0
2015-03-09 11:00:00,35.45,35.46,35.39,35.41,67900.0,26.7701,26.7777,26.7248,26.7399,67900.0
2015-03-09 11:05:00,35.41,35.51,35.4,35.5,67100.0,26.7399,26.8154,26.7324,26.8079,67100.0
2015-03-09 11:10:00,35.51,35.51,35.46,35.48,63200.0,26.8154,26.8154,26.7777,26.7928,63200.0
2015-03-09 11:15:00,35.48,35.51,35.48,35.5,108900.0,26.7928,26.8154,26.7928,26.8079,108900.0
2015-03-09 11:20:00,35.51,35.51,35.47,35.51,75700.0,26.8154,26.8154,26.7852,26.8154,75700.0
2015-03-09 11:25:00,35.5,35.52,35.48,35.5,90300.0,26.8079,26.823,26.7928,26.8079,90300.0
2015-03-09 11:30:00,35.51,35.51,35.5,35.5,62700.0,26.8154,26.8154,26.8079,26.8079,62700.0
2015-03-09 11:35:00,35.51,35.52,35.47,35.52,128700.0,26.8154,26.823,26.7852,26.823,128700.0
2015-03-09 11:40:00,35.52,35.62,35.51,35.59,196500.0,26.823,26.8985,26.8154,26.8758,196500.0
2015-03-09 11:45:00,35.59,35.6,35.53,35.57,136300.0,26.8758,26.8834,26.8305,26.8607,136300.0
2015-03-09 11:50:00,35.56,35.59,35.51,35.53,132100.0,26.8532,26.8758,26.8154,26.8305,132100.0
2015-03-09 11:55:00,35.52,35.56,35.52,35.53,50400.0,26.823,26.8532,26.823,26.8305,50400.0
2015-03-09 12:00:00,35.54,35.55,35.49,35.51,51700.0,26.8381,26.8456,26.8003,26.8154,51700.0
2015-03-09 12:05:00,35.51,35.51,35.45,35.46,44800.0,26.8154,26.8154,26.7701,26.7777,44800.0
2015-03-09 12:10:00,35.46,35.52,35.46,35.49,51400.0,26.7777,26.823,26.7777,26.8003,51400.0
2015-03-09 12:15:00,35.49,35.5,35.45,35.46,49800.0,26.8003,26.8079,26.7701,26.7777,49800.0
2015-03-09 12:20:00,35.47,35.47,35.44,35.45,43000.0,26.7852,26.7852,26.7626,26.7701,43000.0
2015-03-09 12:25:00,35.45,35.47,35.44,35.47,49100.0,26.7701,26.7852,26.7626,26.7852,49100.0
2015-03-09 12:30:00,35.47,35.51,35.45,35.51,79600.0,26.7852,26.8154,26.7701,26.8154,79600.0
2015-03-09 12:35:00,35.51,35.52,35.49,35.5,109100.0,26.8154,26.823,26.8003,26.8079,109100.0
2015-03-09 12:40:00,35.5,35.51,35.49,35.5,82000.0,26.8079,26.8154,26.8003,26.8079,82000.0
2015-03-09 12:45:00,35.51,35.53,35.48,35.51,49600.0,26.8154,26.8305,26.7928,26.8154,49600.0
2015-03-09 12:50:00,35.51,35.53,35.51,35.52,18000.0,26.8154,26.8305,26.8154,26.823,18000.0
2015-03-09 12:55:00,35.51,35.53,35.5,35.52,32800.0,26.8154,26.8305,26.8079,26.823,32800.0
2015-03-09 13:00:00,35.52,35.53,35.5,35.5,55200.0,26.823,26.8305,26.8079,26.8079,55200.0
2015-03-09 13:05:00,35.51,35.52,35.49,35.51,52700.0,26.8154,26.823,26.8003,26.8154,52700.0
2015-03-09 13:10:00,35.5,35.53,35.49,35.51,57700.0,26.8079,26.8305,26.8003,26.8154,57700.0
2015-03-09 13:15:00,35.51,35.52,35.49,35.49,40400.0,26.8154,26.823,26.8003,26.8003,40400.0
2015-03-09 13:20:00,35.49,35.51,35.49,35.51,35000.0,26.8003,26.8154,26.8003,26.8154,35000.0
2015-03-09 13:25:00,35.51,35.52,35.49,35.52,109000.0,26.8154,26.823,26.8003,26.823,109000.0
2015-03-09 13:30:00,35.52,35.55,35.52,35.55,73800.0,26.823,26.8456,26.823,26.8456,73800.0
2015-03-09 13:35:00,35.55,35.56,35.54,35.55,36100.0,26.8456,26.8532,26.8381,26.8456,36100.0
2015-03-09 13:40:00,35.55,35.64,35.55,35.63,227300.0,26.8456,26.9136,26.8456,26.906,227300.0
2015-03-09 13:45:00,35.63,35.65,35.63,35.64,59000.0,26.906,26.9211,26.906,26.9136,59000.0
2015-03-09 13:50:00,35.65,35.7,35.64,35.69,126900.0,26.9211,26.9589,26.9136,26.9513,126900.0
2015-03-09 13:55:00,35.68,35.69,35.63,35.64,88600.0,26.9438,26.9513,26.906,26.9136,88600.0
2015-03-09 14:00:00,35.64,35.67,35.63,35.66,75600.0,26.9136,26.9362,26.906,26.9287,75600.0
2015-03-09 14:05:00,35.66,35.7,35.66,35.69,88400.0,26.9287,26.9589,26.9287,26.9513,88400.0
2015-03-09 14:10:00,35.7,35.72,35.68,35.72,76100.0,26.9589,26.974,26.9438,26.974,76100.0
2015-03-09 14:15:00,35.72,35.72,35.7,35.7,96400.0,26.974,26.974,26.9589,26.9589,96400.0
2015-03-09 14:20:00,35.7,35.73,35.7,35.73,93800.0,26.9589,26.9816,26.9589,26.9816,93800.0
2015-03-09 14:25:00,35.73,35.74,35.67,35.68,110400.0,26.9816,26.9891,26.9362,26.9438,110400.0
2015-03-09 14:30:00,35.68,35.68,35.65,35.65,28300.0,26.9438,26.9438,26.9211,26.9211,28300.0
2015-03-09 14:35:00,35.65,35.67,35.63,35.64,52900.0,26.9211,26.9362,26.906,26.9136,52900.0
2015-03-09 14:40:00,35.64,35.64,35.62,35.63,45200.0,26.9136,26.9136,26.8985,26.906,45200.0
2015-03-09 14:45:00,35.63,35.68,35.62,35.68,105500.0,26.906,26.9438,26.8985,26.9438,105500.0
2015-03-09 14:50:00,35.68,35.74,35.67,35.72,42900.0,26.9438,26.9891,26.9362,26.974,42900.0
2015-03-09 14:55:00,35.73,35.75,35.71,35.71,85500.0,26.9816,26.9967,26.9664,26.9664,85500.0
2015-03-09 15:00:00,35.72,35.72,35.67,35.67,89000.0,26.974,26.974,26.9362,26.9362,89000.0
2015-03-09 15:05:00,35.68,35.7,35.66,35.69,124500.0,26.9438,26.9589,26.9287,26.9513,124500.0
2015-03-09 15:10:00,35.69,35.73,35.68,35.72,115900.0,26.9513,26.9816,26.9438,26.974,115900.0
2015-03-09 15:15:00,35.72,35.72,35.67,35.67,96900.0,26.974,26.974,26.9362,26.9362,96900.0
2015-03-09 15:20:00,35.67,35.68,35.64,35.64,94300.0,26.9362,26.9438,26.9136,26.9136,94300.0
2015-03-09 15:25:00,35.64,35.68,35.63,35.67,137400.0,26.9136,26.9438,26.906,26.9362,137400.0
2015-03-09 15:30:00,35.67,35.7,35.67,35.7,112700.0,26.9362,26.9589,26.9362,26.9589,112700.0
2015-03-09 15:35:00,35.69,35.7,35.66,35.68,188900.0,26.9513,26.9589,26.9287,26.9438,188900.0
2015-03-09 15:40:00,35.68,35.7,35.67,35.68,183900.0,26.9438,26.9589,26.9362,26.9438,183900.0
2015-03-09 15:45:00,35.68,35.73,35.67,35.73,160700.0,26.9438,26.9816,26.9362,26.9816,160700.0
2015-03-09 15:50:00,35.73,35.74,35.69,35.73,384200.0,26.9816,26.9891,26.9513,26.9816,384200.0
2015-03-09 15:55:00,35.72,35.73,35.67,35.68,385100.0,26.974,26.9816,26.9362,26.9438,385100.0
2015-03-10 09:30:00,35.15,35.18,35.03,35.18,45600.0,26.5436,26.5662,26.4529,26.5662,45600.0
2015-03-10 09:35:00,35.19,35.22,35.08,35.11,324900.0,26.5738,26.5964,26.4907,26.5134,324900.0
2015-03-10 09:40:00,35.09,35.11,34.91,34.93,164000.0,26.4983,26.5134,26.3623,26.3774,164000.0
2015-03-10 09:45:00,34.93,34.99,34.88,34.94,119700.0,26.3774,26.4227,26.3397,26.385,119700.0
2015-03-10 09:50:00,34.94,35.02,34.88,35.02,95300.0,26.385,26.4454,26.3397,26.4454,95300.0
2015-03-10 09:55:00,35.03,35.04,34.98,35.02,100600.0,26.4529,26.4605,26.4152,26.4454,100600.0
2015-03-10 10:00:00,35.03,35.08,34.99,35.07,101500.0,26.4529,26.4907,26.4227,26.4832,101500.0
2015-03-10 10:05:00,35.06,35.15,35.02,35.15,210100.0,26.4756,26.5436,26.4454,26.5436,210100.0
2015-03-10 10:10:00,35.15,35.15,35.0,35.03,105100.0,26.5436,26.5436,26.4303,26.4529,105100.0
2015-03-10 10:15:00,35.02,35.02,34.94,35.01,252500.0,26.4454,26.4454,26.385,26.4378,252500.0
2015-03-10 10:20:00,35.01,35.03,34.94,35.0,147100.0,26.4378,26.4529,26.385,26.4303,147100.0
2015-03-10 10:25:00,35.0,35.03,34.97,35.02,90000.0,26.4303,26.4529,26.4076,26.4454,90000.0
2015-03-10 10:30:00,35.03,35.03,34.94,34.97,75200.0,26.4529,26.4529,26.385,26.4076,75200.0
2015-03-10 10:35:00,34.96,35.0,34.91,34.93,99500.0,26.4001,26.4303,26.3623,26.3774,99500.0
2015-03-10 10:40:00,34.92,34.96,34.89,34.94,159400.0,26.3699,26.4001,26.3472,26.385,159400.0
2015-03-10 10:45:00,34.94,35.0,34.9,35.0,106400.0,26.385,26.4303,26.3548,26.4303,106400.0
2015-03-10 10:50:00,35.0,35.03,34.99,35.0,75000.0,26.4303,26.4529,26.4227,26.4303,75000.0
2015-03-10 10:55:00,35.0,35.04,34.96,34.96,140100.0,26.4303,26.4605,26.4001,26.4001,140100.0
2015-03-10 11:00:00,34.96,35.11,34.96,35.09,128300.0,26.4001,26.5134,26.4001,26.4983,128300.0
2015-03-10 11:05:00,35.08,35.18,35.08,35.16,138800.0,26.4907,26.5662,26.4907,26.5511,138800.0
2015-03-10 11:10:00,35.15,35.22,35.13,35.21,75000.0,26.5436,26.5964,26.5285,26.5889,75000.0
2015-03-10 11:15:00,35.22,35.23,35.18,35.22,75700.0,26.5964,26.604,26.5662,26.5964,75700.0
2015-03-10 11:20:00,35.22,35.25,35.19,35.19,61000.0,26.5964,26.6191,26.5738,26.5738,61000.0
2015-03-10 11:25:00,35.19,35.24,35.19,35.2,63700.0,26.5738,26.6115,26.5738,26.5813,63700.0
2015-03-10 11:30:00,35.2,35.24,35.18,35.18,43300.0,26.5813,26.6115,26.5662,26.5662,43300.0
2015-03-10 11:35:00,35.19,35.21,35.15,35.18,73200.0,26.5738,26.5889,26.5436,26.5662,73200.0
2015-03-10 11:40:00,35.19,35.19,35.11,35.12,63300.0,26.5738,26.5738,26.5134,26.5209,63300.0
2015-03-10 11:45:00,35.11,35.12,35.04,35.05,114800.0,26.5134,26.5209,26.4605,26.468,114800.0
2015-03-10 11:50:00,35.04,35.08,35.0,35.03,74700.0,26.4605,26.4907,26.4303,26.4529,74700.0
2015-03-10 11:55:00,35.03,35.06,34.96,34.97,106100.0,26.4529,26.4756,26.4001,26.4076,106100.0
2015-03-10 12:00:00,34.98,34.98,34.9,34.94,109400.0,26.4152,26.4152,26.3548,26.385,109400.0
2015-03-10 12:05:00,34.94,35.0,34.94,34.99,62800.0,26.385,26.4303,26.385,26.4227,62800.0
2015-03-10 12:10:00,35.0,35.1,34.99,35.06,160600.0,26.4303,26.5058,26.4227,26.4756,160600.0
2015-03-10 12:15:00,35.07,35.07,35.0,35.02,53900.0,26.4832,26.4832,26.4303,26.4454,53900.0
2015-03-10 12:20:00,35.02,35.03,34.98,34.98,86200.0,26.4454,26.4529,26.4152,26.4152,86200.0
2015-03-10 12:25:00,34.99,35.06,34.99,35.02,63400.0,26.4227,26.4756,26.4227,26.4454,63400.0
2015-03-10 12:30:00,35.02,35.04,34.96,34.96,56800.0,26.4454,26.4605,26.4001,26.4001,56800.0
2015-03-10 12:35:00,34.97,35.02,34.96,35.01,29200.0,26.4076,26.4454,26.4001,26.4378,29200.0
2015-03-10 12:40:00,35.02,35.07,35.01,35.04,37300.0,26.4454,26.4832,26.4378,26.4605,37300.0
2015-03-10 12:45:00,35.04,35.05,35.0,35.02,74500.0,26.4605,26.468,26.4303,26.4454,74500.0
2015-03-10 12:50:00,35.02,35.06,34.99,35.01,42800.0,26.4454,26.4756,26.4227,26.4378,42800.0
2015-03-10 12:55:00,35.0,35.08,35.0,35.02,34100.0,26.4303,26.4907,26.4303,26.4454,34100.0
2015-03-10 13:00:00,35.02,35.05,35.0,35.03,36400.0,26.4454,26.468,26.4303,26.4529,36400.0
2015-03-10 13:05:00,35.04,35.06,35.0,35.01,31700.0,26.4605,26.4756,26.4303,26.4378,31700.0
2015-03-10 13:10:00,35.0,35.06,34.99,35.02,32700.0,26.4303,26.4756,26.4227,26.4454,32700.0
2015-03-10 13:15:00,35.01,35.06,34.99,35.04,85700.0,26.4378,26.4756,26.4227,26.4605,85700.0
2015-03-10 13:20:00,35.04,35.12,35.03,35.1,60800.0,26.4605,26.5209,26.4529,26.5058,60800.0
2015-03-10 13:25:00,35.11,35.11,35.04,35.05,39800.0,26.5134,26.5134,26.4605,26.468,39800.0
2015-03-10 13:30:00,35.05,35.05,34.99,35.01,51600.0,26.468,26.468,26.4227,26.4378,51600.0
2015-03-10 13:35:00,35.01,35.02,34.98,34.98,50700.0,26.4378,26.4454,26.4152,26.4152,50700.0
2015-03-10 13:40:00,34.98,35.04,34.97,35.02,54100.0,26.4152,26.4605,26.4076,26.4454,54100.0
2015-03-10 13:45:00,35.02,35.06,35.01,35.02,47300.0,26.4454,26.4756,26.4378,26.4454,47300.0
2015-03-10 13:50:00,35.01,35.02,34.98,34.99,32100.0,26.4378,26.4454,26.4152,26.4227,32100.0
2015-03-10 13:55:00,34.99,35.03,34.95,35.01,81700.0,26.4227,26.4529,26.3925,26.4378,81700.0
2015-03-10 14:00:00,35.02,35.03,34.99,35.0,64700.0,26.4454,26.4529,26.4227,26.4303,64700.0
2015-03-10 14:05:00,35.01,35.08,35.0,35.05,64400.0,26.4378,26.4907,26.4303,26.468,64400.0
2015-03-10 14:10:00,35.05,35.08,34.96,34.98,150600.0,26.468,26.4907,26.4001,26.4152,150600.0
2015-03-10 14:15:00,34.98,35.01,34.96,34.98,81600.0,26.4152,26.4378,26.4001,26.4152,81600.0
2015-03-10 14:20:00,34.98,34.99,34.88,34.88,114000.0,26.4152,26.4227,26.3397,26.3397,114000.0
2015-03-10 14:25:00,34.88,34.91,34.84,34.85,127900.0,26.3397,26.3623,26.3095,26.317,127900.0
2015-03-10 14:30:00,34.85,34.95,34.83,34.93,157600.0,26.317,26.3925,26.3019,26.3774,157600.0
2015-03-10 14:35:00,34.93,34.96,34.9,34.93,77000.0,26.3774,26.4001,26.3548,26.3774,77000.0
2015-03-10 14:40:00,34.93,34.93,34.89,34.92,91400.0,26.3774,26.3774,26.3472,26.3699,91400.0
2015-03-10 14:45:00,34.93,34.95,34.88,34.9,89300.0,26.3774,26.3925,26.3397,26.3548,89300.0
2015-03-10 14:50:00,34.91,34.92,34.84,34.86,81600.0,26.3623,26.3699,26.3095,26.3246,81600.0
2015-03-10 14:55:00,34.86,34.89,34.82,34.84,143500.0,26.3246,26.3472,26.2944,26.3095,143500.0
2015-03-10 15:00:00,34.85,34.93,34.82,34.89,126700.0,26.317,26.3774,26.2944,26.3472,126700.0
2015-03-10 15:05:00,34.89,34.96,34.88,34.95,85600.0,26.3472,26.4001,26.3397,26.3925,85600.0
2015-03-10 15:10:00,34.95,34.96,34.9,34.92,97600.0,26.3925,26.4001,26.3548,26.3699,97600.0
2015-03-10 15:15:00,34.9,34.97,34.89,34.96,87900.0,26.3548,26.4076,26.3472,26.4001,87900.0
2015-03-10 15:20:00,34.96,34.98,34.94,34.97,85500.0,26.4001,26.4152,26.385,26.4076,85500.0
2015-03-10 15:25:00,34.96,34.98,34.91,34.95,208400.0,26.4001,26.4152,26.3623,26.3925,208400.0
2015-03-10 15:30:00,34.95,34.95,34.88,34.9,164100.0,26.3925,26.3925,26.3397,26.3548,164100.0
2015-03-10 15:35:00,34.9,34.95,34.89,34.95,153700.0,26.3548,26.3925,26.3472,26.3925,153700.0
2015-03-10 15:40:00,34.95,34.99,34.94,34.97,293800.0,26.3925,26.4227,26.385,26.4076,293800.0
2015-03-10 15:45:00,34.97,35.01,34.96,35.01,273900.0,26.4076,26.4378,26.4001,26.4378,273900.0
2015-03-10 15:50:00,35.01,35.01,34.97,34.99,442900.0,26.4378,26.4378,26.4076,26.4227,442900.0
2015-03-10 15:55:00,35.0,35.0,34.89,34.9,568800.0,26.4303,26.4303,26.3472,26.3548,568800.0
2015-03-11 09:30:00,34.88,34.98,34.84,34.91,383900.0,26.3397,26.4152,26.3095,26.3623,383900.0
2015-03-11 09:35:00,34.92,34.95,34.89,34.92,130900.0,26.3699,26.3925,26.3472,26.3699,130900.0
2015-03-11 09:40:00,34.93,35.08,34.89,35.08,111900.0,26.3774,26.4907,26.3472,26.4907,111900.0
2015-03-11 09:45:00,35.08,35.08,35.0,35.04,123600.0,26.4907,26.4907,26.4303,26.4605,123600.0
2015-03-11 09:50:00,35.03,35.03,34.89,34.91,155000.0,26.4529,26.4529,26.3472,26.3623,155000.0
2015-03-11 09:55:00,34.91,34.98,34.91,34.97,89300.0,26.3623,26.4152,26.3623,26.4076,89300.0
2015-03-11 10:00:00,34.96,35.0,34.93,34.98,102100.0,26.4001,26.4303,26.3774,26.4152,102100.0
2015-03-11 10:05:00,34.99,35.04,34.98,35.01,84100.0,26.4227,26.4605,26.4152,26.4378,84100.0
2015-03-11 10:10:00,35.01,35.04,34.94,34.95,146300.0,26.4378,26.4605,26.385,26.3925,146300.0
2015-03-11 10:15:00,34.95,35.0,34.93,34.94,91000.0,26.3925,26.4303,26.3774,26.385,91000.0
2015-03-11 10:20:00,34.94,35.03,34.93,35.0,95400.0,26.385,26.4529,26.3774,26.4303,95400.0
2015-03-11 10:25:00,35.01,35.01,34.95,35.0,56900.0,26.4378,26.4378,26.3925,26.4303,56900.0
2015-03-11 10:30:00,35.0,35.01,34.88,34.89,128200.0,26.4303,26.4378,26.3397,26.3472,128200.0
2015-03-11 10:35:00,34.88,34.89,34.84,34.84,183900.0,26.3397,26.3472,26.3095,26.3095,183900.0
2015-03-11 10:40:00,34.84,34.87,34.81,34.84,207200.0,26.3095,26.3321,26.2868,26.3095,207200.0
2015-03-11 10:45:00,34.84,34.88,34.83,34.87,80400.0,26.3095,26.3397,26.3019,26.3321,80400.0
2015-03-11 10:50:00,34.88,34.99,34.85,34.98,106800.0,26.3397,26.4227,26.317,26.4152,106800.0
2015-03-11 10:55:00,34.98,34.98,34.92,34.92,120000.0,26.4152,26.4152,26.3699,26.3699,120000.0
2015-03-11 11:00:00,34.93,34.98,34.93,34.95,91400.0,26.3774,26.4152,26.3774,26.3925,91400.0
2015-03-11 11:05:00,34.94,34.95,34.9,34.91,48300.0,26.385,26.3925,26.3548,26.3623,48300.0
2015-03-11 11:10:00,34.91,34.99,34.91,34.98,74700.0,26.3623,26.4227,26.3623,26.4152,74700.0
2015-03-11 11:15:00,34.98,35.0,34.94,34.95,82300.0,26.4152,26.4303,26.385,26.3925,82300.0
2015-03-11 11:20:00,34.95,34.96,34.89,34.9,87900.0,26.3925,26.4001,26.3472,26.3548,87900.0
2015-03-11 11:25:00,34.9,35.04,34.9,35.03,69900.0,26.3548,26.4605,26.3548,26.4529,69900.0
2015-03-11 11:30:00,35.03,35.07,35.02,35.05,290100.0,26.4529,26.4832,26.4454,26.468,290100.0
2015-03-11 11:35:00,35.05,35.09,35.05,35.09,93000.0,26.468,26.4983,26.468,26.4983,93000.0
2015-03-11 11:40:00,35.08,35.09,35.02,35.02,107000.0,26.4907,26.4983,26.4454,26.4454,107000.0
2015-03-11 11:45:00,35.03,35.05,35.01,35.03,47100.0,26.4529,26.468,26.4378,26.4529,47100.0
2015-03-11 11:50:00,35.04,35.04,34.97,34.99,103900.0,26.4605,26.4605,26.4076,26.4227,103900.0
2015-03-11 11:55:00,34.99,35.0,34.96,34.99,53100.0,26.4227,26.4303,26.4001,26.4227,53100.0
2015-03-11 12:00:00,35.0,35.06,34.97,35.05,175600.0,26.4303,26.4756,26.4076,26.468,175600.0
2015-03-11 12:05:00,35.05,35.09,35.04,35.09,91500.0,26.468,26.4983,26.4605,26.4983,91500.0
2015-03-11 12:10:00,35.09,35.16,35.08,35.14,70000.0,26.4983,26.5511,26.4907,26.536,70000.0
2015-03-11 12:15:00,35.14,35.16,35.1,35.14,99400.0,26.536,26.5511,26.5058,26.536,99400.0
2015-03-11 12:20:00,35.13,35.14,35.04,35.06,33600.0,26.5285,26.536,26.4605,26.4756,33600.0
2015-03-11 12:25:00,35.06,35.06,35.02,35.05,42400.0,26.4756,26.4756,26.4454,26.468,42400.0
2015-03-11 12:30:00,35.06,35.08,35.03,35.07,56700.0,26.4756,26.4907,26.4529,26.4832,56700.0
2015-03-11 12:35:00,35.06,35.11,35.03,35.11,138600.0,26.4756,26.5134,26.4529,26.5134,138600.0
2015-03-11 12:40:00,35.11,35.11,35.06,35.07,39000.0,26.5134,26.5134,26.4756,26.4832,39000.0
2015-03-11 12:45:00,35.07,35.11,35.03,35.06,62100.0,26.4832,26.5134,26.4529,26.4756,62100.0
2015-03-11 12:50:00,35.06,35.09,35.05,35.09,50800.0,26.4756,26.4983,26.468,26.4983,50800.0
2015-03-11 12:55:00,35.09,35.09,35.05,35.08,32200.0,26.4983,26.4983,26.468,26.4907,32200.0
2015-03-11 13:00:00,35.07,35.1,35.04,35.05,42200.0,26.4832,26.5058,26.4605,26.468,42200.0
2015-03-11 13:05:00,35.05,35.07,35.03,35.04,113100.0,26.468,26.4832,26.4529,26.4605,113100.0
2015-03-11 13:10:00,35.04,35.04,35.02,35.04,32600.0,26.4605,26.4605,26.4454,26.4605,32600.0
2015-03-11 13:15:00,35.03,35.05,34.99,35.0,38600.0,26.4529,26.468,26.4227,26.4303,38600.0
2015-03-11 13:20:00,35.0,35.0,34.96,35.0,112700.0,26.4303,26.4303,26.4001,26.4303,112700.0
2015-03-11 13:25:00,35.0,35.04,34.97,35.01,70900.0,26.4303,26.4605,26.4076,26.4378,70900.0
2015-03-11 13:30:00,35.01,35.01,34.91,34.91,98800.0,26.4378,26.4378,26.3623,26.3623,98800.0
2015-03-11 13:35:00,34.92,34.97,34.89,34.96,101000.0,26.3699,26.4076,26.3472,26.4001,101000.0
2015-03-11 13:40:00,34.97,34.97,34.87,34.88,78300.0,26.4076,26.4076,26.3321,26.3397,78300.0
2015-03-11 13:45:00,34.88,34.89,34.81,34.81,59400.0,26.3397,26.3472,26.2868,26.2868,59400.0
2015-03-11 13:50:00,34.8,34.85,34.77,34.85,76200.0,26.2793,26.317,26.2566,26.317,76200.0
2015-03-11 13:55:00,34.86,34.88,34.85,34.87,112100.0,26.3246,26.3397,26.317,26.3321,112100.0
2015-03-11 14:00:00,34.87,34.87,34.84,34.86,78500.0,26.3321,26.3321,26.3095,26.3246,78500.0
2015-03-11 14:05:00,34.86,34.89,34.85,34.86,165100.0,26.3246,26.3472,26.317,26.3246,165100.0
2015-03-11 14:10:00,34.87,34.88,34.86,34.88,72200.0,26.3321,26.3397,26.3246,26.3397,72200.0
2015-03-11 14:15:00,34.88,34.97,34.87,34.92,95000.0,26.3397,26.4076,26.3321,26.3699,95000.0
2015-03-11 14:20:00,34.93,34.99,34.93,34.96,110900.0,26.3774,26.4227,26.3774,26.4001,110900.0
2015-03-11 14:25:00,34.95,35.03,34.95,35.01,99400.0,26.3925,26.4529,26.3925,26.4378,99400.0
2015-03-11 14:30:00,35.0,35.01,34.97,34.99,69300.0,26.4303,26.4378,26.4076,26.4227,69300.0
2015-03-11 14:35:00,35.0,35.07,34.97,35.07,91100.0,26.4303,26.4832,26.4076,26.4832,91100.0
2015-03-11 14:40:00,35.07,35.07,34.94,34.95,67400.0,26.4832,26.4832,26.385,26.3925,67400.0
2015-03-11 14:45:00,34.95,35.04,34.94,35.04,63700.0,26.3925,26.4605,26.385,26.4605,63700.0
2015-03-11 14:50:00,35.04,35.06,35.02,35.06,62800.0,26.4605,26.4756,26.4454,26.4756,62800.0
2015-03-11 14:55:00,35.06,35.13,35.05,35.12,90200.0,26.4756,26.5285,26.468,26.5209,90200.0
2015-03-11 15:00:00,35.12,35.12,35.08,35.09,73300.0,26.5209,26.5209,26.4907,26.4983,73300.0
2015-03-11 15:05:00,35.1,35.1,35.05,35.06,64200.0,26.5058,26.5058,26.468,26.4756,64200.0
2015-03-11 15:10:00,35.05,35.07,35.0,35.03,95300.0,26.468,26.4832,26.4303,26.4529,95300.0
2015-03-11 15:15:00,35.04,35.08,35.03,35.07,219600.0,26.4605,26.4907,26.4529,26.4832,219600.0
2015-03-11 15:20:00,35.07,35.07,35.02,35.04,155700.0,26.4832,26.4832,26.4454,26.4605,155700.0
2015-03-11 15:25:00,35.04,35.07,35.02,35.02,159000.0,26.4605,26.4832,26.4454,26.4454,159000.0
2015-03-11 15:30:00,35.03,35.04,34.95,34.95,242200.0,26.4529,26.4605,26.3925,26.3925,242200.0
2015-03-11 15:35:00,34.95,34.98,34.95,34.95,155700.0,26.3925,26.4152,26.3925,26.3925,155700.0
2015-03-11 15:40:00,34.96,35.01,34.94,35.01,203500.0,26.4001,26.4378,26.385,26.4378,203500.0
2015-03-11 15:45:00,35.0,35.01,34.93,34.95,207700.0,26.4303,26.4378,26.3774,26.3925,207700.0
2015-03-11 15:50:00,34.95,35.01,34.93,34.98,291900.0,26.3925,26.4378,26.3774,26.4152,291900.0
2015-03-11 15:55:00,34.99,35.02,34.94,34.95,573100.0,26.4227,26.4454,26.385,26.3925,573100.0
2015-03-12 09:30:00,36.4,36.4,36.14,36.2,764400.0,27.4875,27.4875,27.2912,27.3365,764400.0
2015-03-12 09:35:00,36.2,36.3,36.1,36.1,425800.0,27.3365,27.412,27.261,27.261,425800.0
2015-03-12 09:40:00,36.1,36.42,36.09,36.32,301800.0,27.261,27.5026,27.2534,27.4271,301800.0
2015-03-12 09:45:00,36.33,36.34,36.18,36.27,321800.0,27.4346,27.4422,27.3214,27.3893,321800.0
2015-03-12 09:50:00,36.29,36.3,36.18,36.26,241500.0,27.4044,27.412,27.3214,27.3818,241500.0
2015-03-12 09:55:00,36.26,36.4,36.21,36.32,314300.0,27.3818,27.4875,27.344,27.4271,314300.0
2015-03-12 10:00:00,36.32,36.33,36.27,36.29,426200.0,27.4271,27.4346,27.3893,27.4044,426200.0
2015-03-12 10:05:00,36.29,36.44,36.29,36.43,448700.0,27.4044,27.5177,27.4044,27.5102,448700.0
2015-03-12 10:10:00,36.43,36.45,36.33,36.37,256500.0,27.5102,27.5253,27.4346,27.4648,256500.0
2015-03-12 10:15:00,36.36,36.38,36.28,36.29,265000.0,27.4573,27.4724,27.3969,27.4044,265000.0
2015-03-12 10:20:00,36.3,36.33,36.24,36.28,244400.0,27.412,27.4346,27.3667,27.3969,244400.0
2015-03-12 10:25:00,36.29,36.3,36.25,36.29,145400.0,27.4044,27.412,27.3742,27.4044,145400.0
2015-03-12 10:30:00,36.29,36.29,36.22,36.23,222200.0,27.4044,27.4044,27.3516,27.3591,222200.0
2015-03-12 10:35:00,36.23,36.24,36.11,36.15,364200.0,27.3591,27.3667,27.2685,27.2987,364200.0
2015-03-12 10:40:00,36.15,36.23,36.14,36.23,175700.0,27.2987,27.3591,27.2912,27.3591,175700.0
2015-03-12 10:45:00,36.23,36.27,36.16,36.23,129800.0,27.3591,27.3893,27.3063,27.3591,129800.0
2015-03-12 10:50:00,36.22,36.29,36.21,36.29,85600.0,27.3516,27.4044,27.344,27.4044,85600.0
2015-03-12 10:55:00,36.29,36.37,36.28,36.34,253000.0,27.4044,27.4648,27.3969,27.4422,253000.0
2015-03-12 11:00:00,36.34,36.37,36.33,36.36,129100.0,27.4422,27.4648,27.4346,27.4573,129100.0
2015-03-12 11:05:00,36.36,36.37,36.33,36.34,208200.0,27.4573,27.4648,27.4346,27.4422,208200.0
2015-03-12 11:10:00,36.35,36.4,36.33,36.37,185600.0,27.4497,27.4875,27.4346,27.4648,185600.0
2015-03-12 11:15:00,36.38,36.41,36.36,36.36,169300.0,27.4724,27.4951,27.4573,27.4573,169300.0
2015-03-12 11:20:00,36.36,36.37,36.26,36.26,151800.0,27.4573,27.4648,27.3818,27.3818,151800.0
2015-03-12 11:25:00,36.26,36.39,36.26,36.39,131500.0,27.3818,27.48,27.3818,27.48,131500.0
2015-03-12 11:30:00,36.39,36.42,36.38,36.41,212700.0,27.48,27.5026,27.4724,27.4951,212700.0
2015-03-12 11:35:00,36.4,36.41,36.38,36.39,150900.0,27.4875,27.4951,27.4724,27.48,150900.0
2015-03-12 11:40:00,36.39,36.4,36.36,36.37,59600.0,27.48,27.4875,27.4573,27.4648,59600.0
2015-03-12 11:45:00,36.38,36.42,36.37,36.4,138100.0,27.4724,27.5026,27.4648,27.4875,138100.0
2015-03-12 11:50:00,36.4,36.45,36.39,36.43,141100.0,27.4875,27.5253,27.48,27.5102,141100.0
2015-03-12 11:55:00,36.43,36.48,36.41,36.47,113800.0,27.5102,27.5479,27.4951,27.5404,113800.0
2015-03-12 12:00:00,36.47,36.48,36.44,36.48,120800.0,27.5404,27.5479,27.5177,27.5479,120800.0
2015-03-12 12:05:00,36.48,36.5,36.47,36.48,131200.0,27.5479,27.563,27.5404,27.5479,131200.0
2015-03-12 12:10:00,36.48,36.49,36.47,36.47,101800.0,27.5479,27.5555,27.5404,27.5404,101800.0
2015-03-12 12:15:00,36.47,36.52,36.47,36.5,101600.0,27.5404,27.5781,27.5404,27.563,101600.0
2015-03-12 12:20:00,36.51,36.51,36.47,36.47,75900.0,27.5706,27.5706,27.5404,27.5404,75900.0
2015-03-12 12:25:00,36.47,36.54,36.47,36.52,136000.0,27.5404,27.5932,27.5404,27.5781,136000.0
2015-03-12 12:30:00,36.52,36.57,36.5,36.57,101600.0,27.5781,27.6159,27.563,27.6159,101600.0
2015-03-12 12:35:00,36.58,36.58,36.51,36.52,227800.0,27.6234,27.6234,27.5706,27.5781,227800.0
2015-03-12 12:40:00,36.51,36.53,36.49,36.51,86900.0,27.5706,27.5857,27.5555,27.5706,86900.0
2015-03-12 12:45:00,36.52,36.53,36.5,36.51,51100.0,27.5781,27.5857,27.563,27.5706,51100.0
2015-03-12 12:50:00,36.52,36.53,36.5,36.52,72800.0,27.5781,27.5857,27.563,27.5781,72800.0
2015-03-12 12:55:00,36.52,36.53,36.49,36.51,67300.0,27.5781,27.5857,27.5555,27.5706,67300.0
2015-03-12 13:00:00,36.51,36.51,36.46,36.49,75000.0,27.5706,27.5706,27.5328,27.5555,75000.0
2015-03-12 13:05:00,36.48,36.52,36.48,36.52,60600.0,27.5479,27.5781,27.5479,27.5781,60600.0
2015-03-12 13:10:00,36.51,36.55,36.51,36.54,97200.0,27.5706,27.6008,27.5706,27.5932,97200.0
2015-03-12 13:15:00,36.54,36.58,36.53,36.56,65000.0,27.5932,27.6234,27.5857,27.6083,65000.0
2015-03-12 13:20:00,36.57,36.59,36.54,36.59,114500.0,27.6159,27.631,27.5932,27.631,114500.0
2015-03-12 13:25:00,36.59,36.62,36.58,36.6,80000.0,27.631,27.6536,27.6234,27.6385,80000.0
2015-03-12 13:30:00,36.6,36.65,36.57,36.62,142200.0,27.6385,27.6763,27.6159,27.6536,142200.0
2015-03-12 13:35:00,36.62,36.63,36.57,36.58,100100.0,27.6536,27.6612,27.6159,27.6234,100100.0
2015-03-12 13:40:00,36.58,36.64,36.57,36.63,61300.0,27.6234,27.6687,27.6159,27.6612,61300.0
2015-03-12 13:45:00,36.63,36.65,36.6,36.61,52600.0,27.6612,27.6763,27.6385,27.6461,52600.0
2015-03-12 13:50:00,36.61,36.68,36.6,36.66,102400.0,27.6461,27.6989,27.6385,27.6838,102400.0
2015-03-12 13:55:00,36.67,36.7,36.65,36.66,103100.0,27.6914,27.714,27.6763,27.6838,103100.0
2015-03-12 14:00:00,36.66,36.69,36.65,36.68,162100.0,27.6838,27.7065,27.6763,27.6989,162100.0
2015-03-12 14:05:00,36.68,36.74,36.68,36.74,77900.0,27.6989,27.7443,27.6989,27.7443,77900.0
2015-03-12 14:10:00,36.74,36.82,36.73,36.79,290700.0,27.7443,27.8047,27.7367,27.782,290700.0
2015-03-12 14:15:00,36.79,36.83,36.77,36.81,276300.0,27.782,27.8122,27.7669,27.7971,276300.0
2015-03-12 14:20:00,36.81,36.85,36.8,36.81,293100.0,27.7971,27.8273,27.7896,27.7971,293100.0
2015-03-12 14:25:00,36.81,36.85,36.81,36.85,105000.0,27.7971,27.8273,27.7971,27.8273,105000.0
2015-03-12 14:30:00,36.85,36.93,36.84,36.92,248600.0,27.8273,27.8877,27.8198,27.8802,248600.0
2015-03-12 14:35:00,36.92,36.98,36.89,36.97,286100.0,27.8802,27.9255,27.8575,27.9179,286100.0
2015-03-12 14:40:00,36.97,36.98,36.92,36.98,287700.0,27.9179,27.9255,27.8802,27.9255,287700.0
2015-03-12 14:45:00,36.99,37.02,36.93,36.95,260600.0,27.933,27.9557,27.8877,27.9028,260600.0
2015-03-12 14:50:00,36.94,36.97,36.93,36.94,119600.0,27.8953,27.9179,27.8877,27.8953,119600.0
2015-03-12 14:55:00,36.93,37.05,36.93,37.03,135900.0,27.8877,27.9784,27.8877,27.9632,135900.0
2015-03-12 15:00:00,37.03,37.05,37.02,37.04,125600.0,27.9632,27.9784,27.9557,27.9708,125600.0
2015-03-12 15:05:00,37.04,37.1,37.03,37.08,189100.0,27.9708,28.0161,27.9632,28.001,189100.0
2015-03-12 15:10:00,37.09,37.12,37.08,37.12,191000.0,28.0086,28.0312,28.001,28.0312,191000.0
2015-03-12 15:15:00,37.11,37.18,37.1,37.13,308600.0,28.0237,28.0765,28.0161,28.0388,308600.0
2015-03-12 15:20:00,37.13,37.14,37.09,37.14,284400.0,28.0388,28.0463,28.0086,28.0463,284400.0
2015-03-12 15:25:00,37.13,37.16,37.09,37.09,218600.0,28.0388,28.0614,28.0086,28.0086,218600.0
2015-03-12 15:30:00,37.09,37.13,37.08,37.08,257500.0,28.0086,28.0388,28.001,28.001,257500.0
2015-03-12 15:35:00,37.09,37.13,37.07,37.13,291800.0,28.0086,28.0388,27.9935,28.0388,291800.0
2015-03-12 15:40:00,37.13,37.13,37.06,37.06,393000.0,28.0388,28.0388,27.9859,27.9859,393000.0
2015-03-12 15:45:00,37.07,37.09,37.03,37.04,684100.0,27.9935,28.0086,27.9632,27.9708,684100.0
2015-03-12 15:50:00,37.05,37.12,37.02,37.1,627400.0,27.9784,28.0312,27.9557,28.0161,627400.0
2015-03-12 15:55:00,37.1,37.12,37.08,37.1,744800.0,28.0161,28.0312,28.001,28.0161,744800.0
2015-03-13 09:30:00,36.94,37.22,36.81,37.04,350400.0,27.8953,28.1067,27.7971,27.9708,350400.0
2015-03-13 09:35:00,37.04,37.06,36.92,36.94,106900.0,27.9708,27.9859,27.8802,27.8953,106900.0
2015-03-13 09:40:00,36.95,36.95,36.78,36.84,200300.0,27.9028,27.9028,27.7745,27.8198,200300.0
2015-03-13 09:45:00,36.85,37.02,36.85,37.01,173300.0,27.8273,27.9557,27.8273,27.9481,173300.0
2015-03-13 09:50:00,37.0,37.01,36.87,36.95,281000.0,27.9406,27.9481,27.8424,27.9028,281000.0
2015-03-13 09:55:00,36.96,36.98,36.87,36.91,336000.0,27.9104,27.9255,27.8424,27.8726,336000.0
2015-03-13 10:00:00,36.91,36.97,36.82,36.82,217400.0,27.8726,27.9179,27.8047,27.8047,217400.0
2015-03-13 10:05:00,36.81,36.85,36.75,36.79,153300.0,27.7971,27.8273,27.7518,27.782,153300.0
2015-03-13 10:10:00,36.79,36.84,36.77,36.83,83200.0,27.782,27.8198,27.7669,27.8122,83200.0
2015-03-13 10:15:00,36.83,36.89,36.82,36.86,75000.0,27.8122,27.8575,27.8047,27.8349,75000.0
2015-03-13 10:20:00,36.85,36.87,36.75,36.76,78400.0,27.8273,27.8424,27.7518,27.7594,78400.0
2015-03-13 10:25:00,36.75,36.77,36.71,36.73,123200.0,27.7518,27.7669,27.7216,27.7367,123200.0
2015-03-13 10:30:00,36.73,36.73,36.67,36.7,146400.0,27.7367,27.7367,27.6914,27.714,146400.0
2015-03-13 10:35:00,36.7,36.73,36.67,36.7,70700.0,27.714,27.7367,27.6914,27.714,70700.0
2015-03-13 10:40:00,36.71,36.79,36.7,36.76,127000.0,27.7216,27.782,27.714,27.7594,127000.0
2015-03-13 10:45:00,36.76,36.78,36.66,36.66,122900.0,27.7594,27.7745,27.6838,27.6838,122900.0
2015-03-13 10:50:00,36.66,36.67,36.58,36.59,93400.0,27.6838,27.6914,27.6234,27.631,93400.0
2015-03-13 10:55:00,36.59,36.6,36.5,36.51,232900.0,27.631,27.6385,27.563,27.5706,232900.0
2015-03-13 11:00:00,36.51,36.54,36.46,36.47,208900.0,27.5706,27.5932,27.5328,27.5404,208900.0
2015-03-13 11:05:00,36.47,36.47,36.38,36.38,168200.0,27.5404,27.5404,27.4724,27.4724,168200.0
2015-03-13 11:10:00,36.38,36.42,36.36,36.41,315500.0,27.4724,27.5026,27.4573,27.4951,315500.0
2015-03-13 11:15:00,36.4,36.4,36.3,36.3,163600.0,27.4875,27.4875,27.412,27.412,163600.0
2015-03-13 11:20:00,36.31,36.31,36.25,36.26,193300.0,27.4195,27.4195,27.3742,27.3818,193300.0
2015-03-13 11:25:00,36.26,36.26,36.17,36.19,186700.0,27.3818,27.3818,27.3138,27.3289,186700.0
2015-03-13 11:30:00,36.19,36.26,36.15,36.18,114300.0,27.3289,27.3818,27.2987,27.3214,114300.0
2015-03-13 11:35:00,36.18,36.22,36.15,36.21,174500.0,27.3214,27.3516,27.2987,27.344,174500.0
2015-03-13 11:40:00,36.22,36.23,36.18,36.21,95400.0,27.3516,27.3591,27.3214,27.344,95400.0
2015-03-13 11:45:00,36.19,36.19,36.11,36.16,219000.0,27.3289,27.3289,27.2685,27.3063,219000.0
2015-03-13 11:50:00,36.17,36.21,36.15,36.21,119300.0,27.3138,27.344,27.2987,27.344,119300.0
2015-03-13 11:55:00,36.21,36.29,36.2,36.25,133500.0,27.344,27.4044,27.3365,27.3742,133500.0
2015-03-13 12:00:00,36.25,36.29,36.19,36.24,84900.0,27.3742,27.4044,27.3289,27.3667,84900.0
2015-03-13 12:05:00,36.25,36.32,36.25,36.32,77100.0,27.3742,27.4271,27.3742,27.4271,77100.0
2015-03-13 12:10:00,36.31,36.32,36.24,36.24,60400.0,27.4195,27.4271,27.3667,27.3667,60400.0
2015-03-13 12:15:00,36.25,36.26,36.21,36.23,61100.0,27.3742,27.3818,27.344,27.3591,61100.0
2015-03-13 12:20:00,36.23,36.29,36.22,36.27,75900.0,27.3591,27.4044,27.3516,27.3893,75900.0
2015-03-13 12:25:00,36.27,36.3,36.24,36.26,82400.0,27.3893,27.412,27.3667,27.3818,82400.0
2015-03-13 12:30:00,36.25,36.31,36.25,36.3,55500.0,27.3742,27.4195,27.3742,27.412,55500.0
2015-03-13 12:35:00,36.31,36.39,36.3,36.32,162200.0,27.4195,27.48,27.412,27.4271,162200.0
2015-03-13 12:40:00,36.33,36.35,36.3,36.34,65700.0,27.4346,27.4497,27.412,27.4422,65700.0
2015-03-13 12:45:00,36.33,36.33,36.27,36.28,162500.0,27.4346,27.4346,27.3893,27.3969,162500.0
2015-03-13 12:50:00,36.28,36.29,36.22,36.23,85100.0,27.3969,27.4044,27.3516,27.3591,85100.0
2015-03-13 12:55:00,36.23,36.3,36.23,36.3,135200.0,27.3591,27.412,27.3591,27.412,135200.0
2015-03-13 13:00:00,36.3,36.3,36.23,36.27,68400.0,27.412,27.412,27.3591,27.3893,68400.0
2015-03-13 13:05:00,36.28,36.34,36.25,36.26,40400.0,27.3969,27.4422,27.3742,27.3818,40400.0
2015-03-13 13:10:00,36.27,36.3,36.25,36.29,43200.0,27.3893,27.412,27.3742,27.4044,43200.0
2015-03-13 13:15:00,36.27,36.27,36.21,36.24,40800.0,27.3893,27.3893,27.344,27.3667,40800.0
2015-03-13 13:20:00,36.23,36.23,36.16,36.18,63900.0,27.3591,27.3591,27.3063,27.3214,63900.0
2015-03-13 13:25:00,36.18,36.18,36.14,36.16,94500.0,27.3214,27.3214,27.2912,27.3063,94500.0
2015-03-13 13:30:00,36.16,36.19,36.14,36.14,64100.0,27.3063,27.3289,27.2912,27.2912,64100.0
2015-03-13 13:35:00,36.14,36.2,36.13,36.2,43500.0,27.2912,27.3365,27.2836,27.3365,43500.0
2015-03-13 13:40:00,36.2,36.2,36.16,36.17,37300.0,27.3365,27.3365,27.3063,27.3138,37300.0
2015-03-13 13:45:00,36.16,36.21,36.14,36.19,63300.0,27.3063,27.344,27.2912,27.3289,63300.0
2015-03-13 13:50:00,36.2,36.21,36.18,36.2,40200.0,27.3365,27.344,27.3214,27.3365,40200.0
2015-03-13 13:55:00,36.19,36.21,36.15,36.17,83700.0,27.3289,27.344,27.2987,27.3138,83700.0
2015-03-13 14:00:00,36.18,36.19,36.12,36.18,73000.0,27.3214,27.3289,27.2761,27.3214,73000.0
2015-03-13 14:05:00,36.18,36.2,36.15,36.15,38600.0,27.3214,27.3365,27.2987,27.2987,38600.0
2015-03-13 14:10:00,36.14,36.16,36.11,36.13,55000.0,27.2912,27.3063,27.2685,27.2836,55000.0
2015-03-13 14:15:00,36.12,36.15,36.1,36.11,51100.0,27.2761,27.2987,27.261,27.2685,51100.0
2015-03-13 14:20:00,36.11,36.13,36.08,36.13,66900.0,27.2685,27.2836,27.2459,27.2836,66900.0
2015-03-13 14:25:00,36.13,36.18,36.11,36.17,46500.0,27.2836,27.3214,27.2685,27.3138,46500.0
2015-03-13 14:30:00,36.18,36.2,36.15,36.19,75300.0,27.3214,27.3365,27.2987,27.3289,75300.0
2015-03-13 14:35:00,36.18,36.2,36.12,36.13,73900.0,27.3214,27.3365,27.2761,27.2836,73900.0
2015-03-13 14:40:00,36.13,36.13,36.08,36.09,84300.0,27.2836,27.2836,27.2459,27.2534,84300.0
2015-03-13 14:45:00,36.09,36.15,36.09,36.12,87400.0,27.2534,27.2987,27.2534,27.2761,87400.0
2015-03-13 14:50:00,36.12,36.14,36.09,36.1,65200.0,27.2761,27.2912,27.2534,27.261,65200.0
2015-03-13 14:55:00,36.09,36.19,36.08,36.15,89800.0,27.2534,27.3289,27.2459,27.2987,89800.0
2015-03-13 15:00:00,36.16,36.18,36.11,36.12,119900.0,27.3063,27.3214,27.2685,27.2761,119900.0
2015-03-13 15:05:00,36.11,36.16,36.1,36.13,78500.0,27.2685,27.3063,27.261,27.2836,78500.0
2015-03-13 15:10:00,36.14,36.18,36.14,36.17,79200.0,27.2912,27.3214,27.2912,27.3138,79200.0
2015-03-13 15:15:00,36.18,36.23,36.17,36.2,105600.0,27.3214,27.3591,27.3138,27.3365,105600.0
2015-03-13 15:20:00,36.19,36.24,36.16,36.24,120300.0,27.3289,27.3667,27.3063,27.3667,120300.0
2015-03-13 15:25:00,36.24,36.29,36.21,36.28,88800.0,27.3667,27.4044,27.344,27.3969,88800.0
2015-03-13 15:30:00,36.28,36.3,36.23,36.25,222400.0,27.3969,27.412,27.3591,27.3742,222400.0
2015-03-13 15:35:00,36.25,36.3,36.23,36.3,126600.0,27.3742,27.412,27.3591,27.412,126600.0
2015-03-13 15:40:00,36.3,36.39,36.29,36.33,210800.0,27.412,27.48,27.4044,27.4346,210800.0
2015-03-13 15:45:00,36.33,36.37,36.33,36.36,212500.0,27.4346,27.4648,27.4346,27.4573,212500.0
2015-03-13 15:50:00,36.36,36.42,36.36,36.42,325600.0,27.4573,27.5026,27.4573,27.5026,325600.0
2015-03-13 15:55:00,36.43,36.45,36.33,36.34,466300.0,27.5102,27.5253,27.4346,27.4422,466300.0
2015-03-16 09:30:00,36.55,36.79,36.53,36.69,160500.0,27.6008,27.782,27.5857,27.7065,160500.0
2015-03-16 09:35:00,36.69,36.79,36.4,36.45,209200.0,27.7065,27.782,27.4875,27.5253,209200.0
2015-03-16 09:40:00,36.45,36.46,36.31,36.41,134400.0,27.5253,27.5328,27.4195,27.4951,134400.0
2015-03-16 09:45:00,36.42,36.54,36.39,36.41,109000.0,27.5026,27.5932,27.48,27.4951,109000.0
2015-03-16 09:50:00,36.42,36.62,36.41,36.54,123600.0,27.5026,27.6536,27.4951,27.5932,123600.0
2015-03-16 09:55:00,36.55,36.59,36.51,36.52,78600.0,27.6008,27.631,27.5706,27.5781,78600.0
2015-03-16 10:00:00,36.54,36.69,36.51,36.63,140100.0,27.5932,27.7065,27.5706,27.6612,140100.0
2015-03-16 10:05:00,36.63,36.64,36.56,36.61,109600.0,27.6612,27.6687,27.6083,27.6461,109600.0
2015-03-16 10:10:00,36.61,36.68,36.6,36.62,78300.0,27.6461,27.6989,27.6385,27.6536,78300.0
2015-03-16 10:15:00,36.62,36.64,36.59,36.64,42700.0,27.6536,27.6687,27.631,27.6687,42700.0
2015-03-16 10:20:00,36.64,36.67,36.58,36.59,143600.0,27.6687,27.6914,27.6234,27.631,143600.0
2015-03-16 10:25:00,36.58,36.61,36.5,36.53,178200.0,27.6234,27.6461,27.563,27.5857,178200.0
2015-03-16 10:30:00,36.53,36.54,36.45,36.5,139600.0,27.5857,27.5932,27.5253,27.563,139600.0
2015-03-16 10:35:00,36.5,36.58,36.49,36.52,117000.0,27.563,27.6234,27.5555,27.5781,117000.0
2015-03-16 10:40:00,36.52,36.56,36.5,36.55,76300.0,27.5781,27.6083,27.563,27.6008,76300.0
2015-03-16 10:45:00,36.54,36.59,36.51,36.55,88600.0,27.5932,27.631,27.5706,27.6008,88600.0
2015-03-16 10:50:00,36.55,36.61,36.54,36.59,43200.0,27.6008,27.6461,27.5932,27.631,43200.0
2015-03-16 10:55:00,36.59,36.6,36.55,36.56,72400.0,27.631,27.6385,27.6008,27.6083,72400.0
2015-03-16 11:00:00,36.57,36.58,36.52,36.53,70000.0,27.6159,27.6234,27.5781,27.5857,70000.0
2015-03-16 11:05:00,36.54,36.57,36.53,36.54,81400.0,27.5932,27.6159,27.5857,27.5932,81400.0
2015-03-16 11:10:00,36.54,36.58,36.52,36.53,74000.0,27.5932,27.6234,27.5781,27.5857,74000.0
2015-03-16 11:15:00,36.53,36.55,36.48,36.5,76400.0,27.5857,27.6008,27.5479,27.563,76400.0
2015-03-16 11:20:00,36.5,36.54,36.48,36.54,87000.0,27.563,27.5932,27.5479,27.5932,87000.0
2015-03-16 11:25:00,36.54,36.56,36.51,36.53,38800.0,27.5932,27.6083,27.5706,27.5857,38800.0
2015-03-16 11:30:00,36.54,36.59,36.54,36.59,39500.0,27.5932,27.631,27.5932,27.631,39500.0
2015-03-16 11:35:00,36.58,36.6,36.52,36.53,44800.0,27.6234,27.6385,27.5781,27.5857,44800.0
2015-03-16 11:40:00,36.53,36.57,36.52,36.54,28200.0,27.5857,27.6159,27.5781,27.5932,28200.0
2015-03-16 11:45:00,36.54,36.59,36.53,36.57,63400.0,27.5932,27.631,27.5857,27.6159,63400.0
2015-03-16 11:50:00,36.57,36.61,36.55,36.55,65400.0,27.6159,27.6461,27.6008,27.6008,65400.0
2015-03-16 11:55:00,36.55,36.58,36.54,36.56,34900.0,27.6008,27.6234,27.5932,27.6083,34900.0
2015-03-16 12:00:00,36.56,36.6,36.55,36.57,30600.0,27.6083,27.6385,27.6008,27.6159,30600.0
2015-03-16 12:05:00,36.58,36.59,36.55,36.55,45400.0,27.6234,27.631,27.6008,27.6008,45400.0
2015-03-16 12:10:00,36.56,36.59,36.54,36.55,40300.0,27.6083,27.631,27.5932,27.6008,40300.0
2015-03-16 12:15:00,36.55,36.55,36.49,36.5,37900.0,27.6008,27.6008,27.5555,27.563,37900.0
2015-03-16 12:20:00,36.5,36.52,36.46,36.47,29700.0,27.563,27.5781,27.5328,27.5404,29700.0
2015-03-16 12:25:00,36.46,36.48,36.33,36.41,247900.0,27.5328,27.5479,27.4346,27.4951,247900.0
2015-03-16 12:30:00,36.41,36.51,36.41,36.48,58500.0,27.4951,27.5706,27.4951,27.5479,58500.0
2015-03-16 12:35:00,36.48,36.53,36.47,36.51,48500.0,27.5479,27.5857,27.5404,27.5706,48500.0
2015-03-16 12:40:00,36.51,36.54,36.47,36.5,68700.0,27.5706,27.5932,27.5404,27.563,68700.0
2015-03-16 12:45:00,36.5,36.54,36.49,36.49,52500.0,27.563,27.5932,27.5555,27.5555,52500.0
2015-03-16 12:50:00,36.49,36.51,36.46,36.47,58300.0,27.5555,27.5706,27.5328,27.5404,58300.0
2015-03-16 12:55:00,36.47,36.48,36.46,36.47,17900.0,27.5404,27.5479,27.5328,27.5404,17900.0
2015-03-16 13:00:00,36.48,36.48,36.41,36.41,42500.0,27.5479,27.5479,27.4951,27.4951,42500.0
2015-03-16 13:05:00,36.42,36.44,36.39,36.44,59900.0,27.5026,27.5177,27.48,27.5177,59900.0
2015-03-16 13:10:00,36.44,36.44,36.38,36.4,113200.0,27.5177,27.5177,27.4724,27.4875,113200.0
2015-03-16 13:15:00,36.4,36.42,36.37,36.39,77500.0,27.4875,27.5026,27.4648,27.48,77500.0
2015-03-16 13:20:00,36.4,36.47,36.4,36.44,34000.0,27.4875,27.5404,27.4875,27.5177,34000.0
2015-03-16 13:25:00,36.45,36.48,36.44,36.46,25600.0,27.5253,27.5479,27.5177,27.5328,25600.0
2015-03-16 13:30:00,36.47,36.5,36.46,36.48,141400.0,27.5404,27.563,27.5328,27.5479,141400.0
2015-03-16 13:35:00,36.49,36.53,36.48,36.53,69200.0,27.5555,27.5857,27.5479,27.5857,69200.0
2015-03-16 13:40:00,36.53,36.57,36.52,36.57,52600.0,27.5857,27.6159,27.5781,27.6159,52600.0
2015-03-16 13:45:00,36.57,36.58,36.55,36.58,85000.0,27.6159,27.6234,27.6008,27.6234,85000.0
2015-03-16 13:50:00,36.58,36.61,36.58,36.61,71500.0,27.6234,27.6461,27.6234,27.6461,71500.0
2015-03-16 13:55:00,36.61,36.62,36.57,36.58,44000.0,27.6461,27.6536,27.6159,27.6234,44000.0
2015-03-16 14:00:00,36.58,36.6,36.57,36.59,75500.0,27.6234,27.6385,27.6159,27.631,75500.0
2015-03-16 14:05:00,36.58,36.6,36.58,36.59,22800.0,27.6234,27.6385,27.6234,27.631,22800.0
2015-03-16 14:10:00,36.6,36.61,36.57,36.59,66900.0,27.6385,27.6461,27.6159,27.631,66900.0
2015-03-16 14:15:00,36.59,36.62,36.59,36.62,43700.0,27.631,27.6536,27.631,27.6536,43700.0
2015-03-16 14:20:00,36.62,36.67,36.61,36.63,91300.0,27.6536,27.6914,27.6461,27.6612,91300.0
2015-03-16 14:25:00,36.63,36.66,36.6,36.66,116100.0,27.6612,27.6838,27.6385,27.6838,116100.0
2015-03-16 14:30:00,36.66,36.68,36.65,36.67,58200.0,27.6838,27.6989,27.6763,27.6914,58200.0
2015-03-16 14:35:00,36.68,36.68,36.63,36.65,53700.0,27.6989,27.6989,27.6612,27.6763,53700.0
2015-03-16 14:40:00,36.66,36.72,36.65,36.7,65700.0,27.6838,27.7292,27.6763,27.714,65700.0
2015-03-16 14:45:00,36.7,36.74,36.69,36.69,109800.0,27.714,27.7443,27.7065,27.7065,109800.0
2015-03-16 14:50:00,36.69,36.71,36.68,36.69,62100.0,27.7065,27.7216,27.6989,27.7065,62100.0
2015-03-16 14:55:00,36.69,36.71,36.67,36.71,62800.0,27.7065,27.7216,27.6914,27.7216,62800.0
2015-03-16 15:00:00,36.7,36.76,36.7,36.72,126300.0,27.714,27.7594,27.714,27.7292,126300.0
2015-03-16 15:05:00,36.72,36.74,36.7,36.72,78700.0,27.7292,27.7443,27.714,27.7292,78700.0
2015-03-16 15:10:00,36.71,36.72,36.7,36.72,89300.0,27.7216,27.7292,27.714,27.7292,89300.0
2015-03-16 15:15:00,36.72,36.72,36.68,36.69,68700.0,27.7292,27.7292,27.6989,27.7065,68700.0
2015-03-16 15:20:00,36.69,36.69,36.65,36.66,120100.0,27.7065,27.7065,27.6763,27.6838,120100.0
2015-03-16 15:25:00,36.66,36.68,36.65,36.67,99200.0,27.6838,27.6989,27.6763,27.6914,99200.0
2015-03-16 15:30:00,36.68,36.71,36.66,36.69,165600.0,27.6989,27.7216,27.6838,27.7065,165600.0
2015-03-16 15:35:00,36.68,36.69,36.63,36.64,148500.0,27.6989,27.7065,27.6612,27.6687,148500.0
2015-03-16 15:40:00,36.65,36.69,36.64,36.66,136600.0,27.6763,27.7065,27.6687,27.6838,136600.0
2015-03-16 15:45:00,36.66,36.68,36.63,36.68,153000.0,27.6838,27.6989,27.6612,27.6989,153000.0
2015-03-16 15:50:00,36.68,36.69,36.65,36.68,176300.0,27.6989,27.7065,27.6763,27.6989,176300.0
2015-03-16 15:55:00,36.68,36.74,36.67,36.73,396600.0,27.6989,27.7443,27.6914,27.7367,396600.0
2015-03-17 09:30:00,36.37,36.45,36.31,36.44,172000.0,27.4648,27.5253,27.4195,27.5177,172000.0
2015-03-17 09:35:00,36.44,36.53,36.38,36.39,98500.0,27.5177,27.5857,27.4724,27.48,98500.0
2015-03-17 09:40:00,36.4,36.43,36.15,36.17,232000.0,27.4875,27.5102,27.2987,27.3138,232000.0
2015-03-17 09:45:00,36.17,36.2,36.11,36.13,193000.0,27.3138,27.3365,27.2685,27.2836,193000.0
2015-03-17 09:50:00,36.13,36.21,36.09,36.18,113900.0,27.2836,27.344,27.2534,27.3214,113900.0
2015-03-17 09:55:00,36.19,36.25,36.16,36.22,66900.0,27.3289,27.3742,27.3063,27.3516,66900.0
2015-03-17 10:00:00,36.21,36.23,36.16,36.21,59900.0,27.344,27.3591,27.3063,27.344,59900.0
2015-03-17 10:05:00,36.21,36.28,36.19,36.26,91900.0,27.344,27.3969,27.3289,27.3818,91900.0
2015-03-17 10:10:00,36.26,36.32,36.19,36.26,279500.0,27.3818,27.4271,27.3289,27.3818,279500.0
2015-03-17 10:15:00,36.27,36.36,36.25,36.36,219600.0,27.3893,27.4573,27.3742,27.4573,219600.0
2015-03-17 10:20:00,36.37,36.4,36.35,36.38,104400.0,27.4648,27.4875,27.4497,27.4724,104400.0
2015-03-17 10:25:00,36.39,36.4,36.33,36.36,52800.0,27.48,27.4875,27.4346,27.4573,52800.0
2015-03-17 10:30:00,36.36,36.43,36.36,36.38,69300.0,27.4573,27.5102,27.4573,27.4724,69300.0
2015-03-17 10:35:00,36.38,36.4,36.32,36.4,84900.0,27.4724,27.4875,27.4271,27.4875,84900.0
2015-03-17 10:40:00,36.4,36.42,36.36,36.42,77200.0,27.4875,27.5026,27.4573,27.5026,77200.0
2015-03-17 10:45:00,36.42,36.49,36.42,36.47,71100.0,27.5026,27.5555,27.5026,27.5404,71100.0
2015-03-17 10:50:00,36.46,36.5,36.41,36.47,70800.0,27.5328,27.563,27.4951,27.5404,70800.0
2015-03-17 10:55:00,36.48,36.52,36.46,36.48,183900.0,27.5479,27.5781,27.5328,27.5479,183900.0
2015-03-17 11:00:00,36.47,36.49,36.37,36.41,81100.0,27.5404,27.5555,27.4648,27.4951,81100.0
2015-03-17 11:05:00,36.41,36.44,36.36,36.4,75900.0,27.4951,27.5177,27.4573,27.4875,75900.0
2015-03-17 11:10:00,36.4,36.42,36.35,36.39,71700.0,27.4875,27.5026,27.4497,27.48,71700.0
2015-03-17 11:15:00,36.4,36.4,36.27,36.28,135500.0,27.4875,27.4875,27.3893,27.3969,135500.0
2015-03-17 11:20:00,36.28,36.36,36.26,36.35,65200.0,27.3969,27.4573,27.3818,27.4497,65200.0
2015-03-17 11:25:00,36.35,36.4,36.35,36.38,32800.0,27.4497,27.4875,27.4497,27.4724,32800.0
2015-03-17 11:30:00,36.39,36.4,36.36,36.38,37800.0,27.48,27.4875,27.4573,27.4724,37800.0
2015-03-17 11:35:00,36.37,36.39,36.33,36.34,49900.0,27.4648,27.48,27.4346,27.4422,49900.0
2015-03-17 11:40:00,36.34,36.39,36.31,36.36,71900.0,27.4422,27.48,27.4195,27.4573,71900.0
2015-03-17 11:45:00,36.36,36.4,36.35,36.37,47000.0,27.4573,27.4875,27.4497,27.4648,47000.0
2015-03-17 11:50:00,36.35,36.37,36.32,36.34,40600.0,27.4497,27.4648,27.4271,27.4422,40600.0
2015-03-17 11:55:00,36.35,36.36,36.3,36.34,89200.0,27.4497,27.4573,27.412,27.4422,89200.0
2015-03-17 12:00:00,36.34,36.35,36.27,36.27,81000.0,27.4422,27.4497,27.3893,27.3893,81000.0
2015-03-17 12:05:00,36.27,36.33,36.27,36.32,67000.0,27.3893,27.4346,27.3893,27.4271,67000.0
2015-03-17 12:10:00,36.32,36.33,36.28,36.33,31400.0,27.4271,27.4346,27.3969,27.4346,31400.0
2015-03-17 12:15:00,36.33,36.36,36.29,36.35,49100.0,27.4346,27.4573,27.4044,27.4497,49100.0
2015-03-17 12:20:00,36.35,36.39,36.34,36.34,41700.0,27.4497,27.48,27.4422,27.4422,41700.0
2015-03-17 12:25:00,36.33,36.41,36.33,36.38,38300.0,27.4346,27.4951,27.4346,27.4724,38300.0
2015-03-17 12:30:00,36.38,36.38,36.33,36.33,37900.0,27.4724,27.4724,27.4346,27.4346,37900.0
2015-03-17 12:35:00,36.33,36.38,36.32,36.37,36300.0,27.4346,27.4724,27.4271,27.4648,36300.0
2015-03-17 12:40:00,36.38,36.4,36.36,36.38,98500.0,27.4724,27.4875,27.4573,27.4724,98500.0
2015-03-17 12:45:00,36.39,36.4,36.33,36.33,45800.0,27.48,27.4875,27.4346,27.4346,45800.0
2015-03-17 12:50:00,36.34,36.38,36.33,36.33,45100.0,27.4422,27.4724,27.4346,27.4346,45100.0
2015-03-17 12:55:00,36.33,36.38,36.31,36.38,73800.0,27.4346,27.4724,27.4195,27.4724,73800.0
2015-03-17 13:00:00,36.38,36.39,36.35,36.37,34900.0,27.4724,27.48,27.4497,27.4648,34900.0
2015-03-17 13:05:00,36.38,36.4,36.35,36.4,183200.0,27.4724,27.4875,27.4497,27.4875,183200.0
2015-03-17 13:10:00,36.4,36.45,36.39,36.43,116200.0,27.4875,27.5253,27.48,27.5102,116200.0
2015-03-17 13:15:00,36.44,36.44,36.4,36.42,75200.0,27.5177,27.5177,27.4875,27.5026,75200.0
2015-03-17 13:20:00,36.42,36.44,36.41,36.42,80600.0,27.5026,27.5177,27.4951,27.5026,80600.0
2015-03-17 13:25:00,36.43,36.44,36.38,36.44,141400.0,27.5102,27.5177,27.4724,27.5177,141400.0
2015-03-17 13:30:00,36.45,36.47,36.41,36.42,46200.0,27.5253,27.5404,27.4951,27.5026,46200.0
2015-03-17 13:35:00,36.42,36.47,36.41,36.46,52400.0,27.5026,27.5404,27.4951,27.5328,52400.0
2015-03-17 13:40:00,36.45,36.5,36.45,36.49,36800.0,27.5253,27.563,27.5253,27.5555,36800.0
2015-03-17 13:45:00,36.49,36.53,36.47,36.51,148600.0,27.5555,27.5857,27.5404,27.5706,148600.0
2015-03-17 13:50:00,36.51,36.52,36.48,36.48,93900.0,27.5706,27.5781,27.5479,27.5479,93900.0
2015-03-17 13:55:00,36.48,36.52,36.46,36.5,129500.0,27.5479,27.5781,27.5328,27.563,129500.0
2015-03-17 14:00:00,36.51,36.59,36.5,36.56,103400.0,27.5706,27.631,27.563,27.6083,103400.0
2015-03-17 14:05:00,36.56,36.58,36.53,36.53,111500.0,27.6083,27.6234,27.5857,27.5857,111500.0
2015-03-17 14:10:00,36.54,36.56,36.52,36.55,76500.0,27.5932,27.6083,27.5781,27.6008,76500.0
2015-03-17 14:15:00,36.55,36.58,36.55,36.57,110100.0,27.6008,27.6234,27.6008,27.6159,110100.0
2015-03-17 14:20:00,36.58,36.6,36.51,36.51,91400.0,27.6234,27.6385,27.5706,27.5706,91400.0
2015-03-17 14:25:00,36.51,36.52,36.46,36.47,53400.0,27.5706,27.5781,27.5328,27.5404,53400.0
2015-03-17 14:30:00,36.48,36.49,36.44,36.46,47800.0,27.5479,27.5555,27.5177,27.5328,47800.0
2015-03-17 14:35:00,36.46,36.47,36.42,36.47,43400.0,27.5328,27.5404,27.5026,27.5404,43400.0
2015-03-17 14:40:00,36.46,36.47,36.44,36.47,33900.0,27.5328,27.5404,27.5177,27.5404,33900.0
2015-03-17 14:45:00,36.47,36.49,36.44,36.45,36900.0,27.5404,27.5555,27.5177,27.5253,36900.0
2015-03-17 14:50:00,36.45,36.49,36.42,36.48,42800.0,27.5253,27.5555,27.5026,27.5479,42800.0
2015-03-17 14:55:00,36.48,36.53,36.48,36.52,41200.0,27.5479,27.5857,27.5479,27.5781,41200.0
2015-03-17 15:00:00,36.52,36.57,36.52,36.56,47400.0,27.5781,27.6159,27.5781,27.6083,47400.0
2015-03-17 15:05:00,36.56,36.59,36.54,36.59,32200.0,27.6083,27.631,27.5932,27.631,32200.0
2015-03-17 15:10:00,36.58,36.62,36.56,36.59,75400.0,27.6234,27.6536,27.6083,27.631,75400.0
2015-03-17 15:15:00,36.59,36.62,36.56,36.59,61700.0,27.631,27.6536,27.6083,27.631,61700.0
2015-03-17 15:20:00,36.59,36.63,36.59,36.62,57700.0,27.631,27.6612,27.631,27.6536,57700.0
2015-03-17 15:25:00,36.62,36.64,36.59,36.6,58000.0,27.6536,27.6687,27.631,27.6385,58000.0
2015-03-17 15:30:00,36.59,36.65,36.59,36.65,58500.0,27.631,27.6763,27.631,27.6763,58500.0
2015-03-17 15:35:00,36.65,36.65,36.57,36.58,55200.0,27.6763,27.6763,27.6159,27.6234,55200.0
2015-03-17 15:40:00,36.59,36.59,36.52,36.52,97200.0,27.631,27.631,27.5781,27.5781,97200.0
2015-03-17 15:45:00,36.53,36.56,36.52,36.53,85300.0,27.5857,27.6083,27.5781,27.5857,85300.0
2015-03-17 15:50:00,36.54,36.59,36.53,36.56,235100.0,27.5932,27.631,27.5857,27.6083,235100.0
2015-03-17 15:55:00,36.56,36.59,36.54,36.57,637600.0,27.6083,27.631,27.5932,27.6159,637600.0
2015-03-18 09:30:00,36.37,36.56,36.35,36.56,107200.0,27.4648,27.6083,27.4497,27.6083,107200.0
2015-03-18 09:35:00,36.56,36.63,36.52,36.63,96700.0,27.6083,27.6612,27.5781,27.6612,96700.0
2015-03-18 09:40:00,36.61,36.63,36.5,36.58,107800.0,27.6461,27.6612,27.563,27.6234,107800.0
2015-03-18 09:45:00,36.57,36.59,36.51,36.55,70000.0,27.6159,27.631,27.5706,27.6008,70000.0
2015-03-18 09:50:00,36.55,36.56,36.44,36.5,75700.0,27.6008,27.6083,27.5177,27.563,75700.0
2015-03-18 09:55:00,36.49,36.52,36.41,36.52,123500.0,27.5555,27.5781,27.4951,27.5781,123500.0
2015-03-18 10:00:00,36.53,36.65,36.52,36.65,258900.0,27.5857,27.6763,27.5781,27.6763,258900.0
2015-03-18 10:05:00,36.65,36.65,36.57,36.59,92300.0,27.6763,27.6763,27.6159,27.631,92300.0
2015-03-18 10:10:00,36.59,36.71,36.58,36.69,212500.0,27.631,27.7216,27.6234,27.7065,212500.0
2015-03-18 10:15:00,36.68,36.7,36.6,36.6,53000.0,27.6989,27.714,27.6385,27.6385,53000.0
2015-03-18 10:20:00,36.6,36.63,36.59,36.6,52500.0,27.6385,27.6612,27.631,27.6385,52500.0
2015-03-18 10:25:00,36.6,36.66,36.59,36.6,42400.0,27.6385,27.6838,27.631,27.6385,42400.0
2015-03-18 10:30:00,36.61,36.62,36.59,36.61,111300.0,27.6461,27.6536,27.631,27.6461,111300.0
2015-03-18 10:35:00,36.6,36.63,36.59,36.61,57500.0,27.6385,27.6612,27.631,27.6461,57500.0
2015-03-18 10:40:00,36.61,36.62,36.59,36.61,85900.0,27.6461,27.6536,27.631,27.6461,85900.0
2015-03-18 10:45:00,36.61,36.66,36.59,36.6,67500.0,27.6461,27.6838,27.631,27.6385,67500.0
2015-03-18 10:50:00,36.61,36.62,36.59,36.61,100400.0,27.6461,27.6536,27.631,27.6461,100400.0
2015-03-18 10:55:00,36.61,36.63,36.59,36.63,77000.0,27.6461,27.6612,27.631,27.6612,77000.0
2015-03-18 11:00:00,36.62,36.66,36.59,36.6,99500.0,27.6536,27.6838,27.631,27.6385,99500.0
2015-03-18 11:05:00,36.6,36.64,36.59,36.64,43500.0,27.6385,27.6687,27.631,27.6687,43500.0
2015-03-18 11:10:00,36.63,36.64,36.53,36.54,59200.0,27.6612,27.6687,27.5857,27.5932,59200.0
2015-03-18 11:15:00,36.53,36.56,36.51,36.55,60800.0,27.5857,27.6083,27.5706,27.6008,60800.0
2015-03-18 11:20:00,36.55,36.57,36.54,36.56,92400.0,27.6008,27.6159,27.5932,27.6083,92400.0
2015-03-18 11:25:00,36.56,36.57,36.54,36.55,88400.0,27.6083,27.6159,27.5932,27.6008,88400.0
2015-03-18 11:30:00,36.54,36.56,36.47,36.48,111800.0,27.5932,27.6083,27.5404,27.5479,111800.0
2015-03-18 11:35:00,36.47,36.48,36.45,36.47,60500.0,27.5404,27.5479,27.5253,27.5404,60500.0
2015-03-18 11:40:00,36.47,36.55,36.45,36.54,69200.0,27.5404,27.6008,27.5253,27.5932,69200.0
2015-03-18 11:45:00,36.55,36.56,36.5,36.53,47000.0,27.6008,27.6083,27.563,27.5857,47000.0
2015-03-18 11:50:00,36.51,36.55,36.51,36.52,47900.0,27.5706,27.6008,27.5706,27.5781,47900.0
2015-03-18 11:55:00,36.52,36.56,36.52,36.55,51300.0,27.5781,27.6083,27.5781,27.6008,51300.0
2015-03-18 12:00:00,36.55,36.59,36.54,36.59,70000.0,27.6008,27.631,27.5932,27.631,70000.0
2015-03-18 12:05:00,36.6,36.63,36.59,36.62,74600.0,27.6385,27.6612,27.631,27.6536,74600.0
2015-03-18 12:10:00,36.62,36.65,36.59,36.62,82800.0,27.6536,27.6763,27.631,27.6536,82800.0
2015-03-18 12:15:00,36.62,36.63,36.56,36.57,52200.0,27.6536,27.6612,27.6083,27.6159,52200.0
2015-03-18 12:20:00,36.56,36.56,36.51,36.54,29000.0,27.6083,27.6083,27.5706,27.5932,29000.0
2015-03-18 12:25:00,36.54,36.58,36.53,36.56,27600.0,27.5932,27.6234,27.5857,27.6083,27600.0
2015-03-18 12:30:00,36.55,36.59,36.54,36.57,16800.0,27.6008,27.631,27.5932,27.6159,16800.0
2015-03-18 12:35:00,36.56,36.61,36.56,36.61,22200.0,27.6083,27.6461,27.6083,27.6461,22200.0
2015-03-18 12:40:00,36.6,36.62,36.57,36.58,24300.0,27.6385,27.6536,27.6159,27.6234,24300.0
2015-03-18 12:45:00,36.58,36.6,36.55,36.57,22000.0,27.6234,27.6385,27.6008,27.6159,22000.0
2015-03-18 12:50:00,36.57,36.57,36.53,36.54,16900.0,27.6159,27.6159,27.5857,27.5932,16900.0
2015-03-18 12:55:00,36.55,36.56,36.51,36.53,63300.0,27.6008,27.6083,27.5706,27.5857,63300.0
2015-03-18 13:00:00,36.52,36.55,36.47,36.48,85200.0,27.5781,27.6008,27.5404,27.5479,85200.0
2015-03-18 13:05:00,36.48,36.5,36.44,36.47,53500.0,27.5479,27.563,27.5177,27.5404,53500.0
2015-03-18 13:10:00,36.47,36.49,36.46,36.47,32900.0,27.5404,27.5555,27.5328,27.5404,32900.0
2015-03-18 13:15:00,36.47,36.48,36.43,36.46,68300.0,27.5404,27.5479,27.5102,27.5328,68300.0
2015-03-18 13:20:00,36.45,36.5,36.44,36.47,51800.0,27.5253,27.563,27.5177,27.5404,51800.0
2015-03-18 13:25:00,36.46,36.48,36.44,36.45,47000.0,27.5328,27.5479,27.5177,27.5253,47000.0
2015-03-18 13:30:00,36.45,36.46,36.39,36.43,46200.0,27.5253,27.5328,27.48,27.5102,46200.0
2015-03-18 13:35:00,36.43,36.43,36.35,36.36,75100.0,27.5102,27.5102,27.4497,27.4573,75100.0
2015-03-18 13:40:00,36.36,36.4,36.35,36.37,61900.0,27.4573,27.4875,27.4497,27.4648,61900.0
2015-03-18 13:45:00,36.38,36.38,36.34,36.38,67500.0,27.4724,27.4724,27.4422,27.4724,67500.0
2015-03-18 13:50:00,36.38,36.4,36.35,36.39,47100.0,27.4724,27.4875,27.4497,27.48,47100.0
2015-03-18 13:55:00,36.39,36.52,36.37,36.49,58600.0,27.48,27.5781,27.4648,27.5555,58600.0
2015-03-18 14:00:00,36.5,36.84,36.45,36.67,270300.0,27.563,27.8198,27.5253,27.6914,270300.0
2015-03-18 14:05:00,36.67,36.7,36.54,36.56,211700.0,27.6914,27.714,27.5932,27.6083,211700.0
2015-03-18 14:10:00,36.58,36.73,36.56,36.71,376900.0,27.6234,27.7367,27.6083,27.7216,376900.0
2015-03-18 14:15:00,36.73,36.85,36.73,36.79,117200.0,27.7367,27.8273,27.7367,27.782,117200.0
2015-03-18 14:20:00,36.79,36.79,36.67,36.69,176200.0,27.782,27.782,27.6914,27.7065,176200.0
2015-03-18 14:25:00,36.7,36.76,36.68,36.75,126500.0,27.714,27.7594,27.6989,27.7518,126500.0
2015-03-18 14:30:00,36.74,36.91,36.74,36.88,231900.0,27.7443,27.8726,27.7443,27.85,231900.0
2015-03-18 14:35:00,36.88,36.92,36.84,36.89,127000.0,27.85,27.8802,27.8198,27.8575,127000.0
2015-03-18 14:40:00,36.89,36.97,36.88,36.96,212000.0,27.8575,27.9179,27.85,27.9104,212000.0
2015-03-18 14:45:00,36.94,36.96,36.85,36.89,177100.0,27.8953,27.9104,27.8273,27.8575,177100.0
2015-03-18 14:50:00,36.89,36.9,36.77,36.8,145000.0,27.8575,27.8651,27.7669,27.7896,145000.0
2015-03-18 14:55:00,36.81,36.84,36.75,36.77,71400.0,27.7971,27.8198,27.7518,27.7669,71400.0
2015-03-18 15:00:00,36.77,36.9,36.76,36.9,217700.0,27.7669,27.8651,27.7594,27.8651,217700.0
2015-03-18 15:05:00,36.89,36.89,36.78,36.79,147900.0,27.8575,27.8575,27.7745,27.782,147900.0
2015-03-18 15:10:00,36.79,36.85,36.77,36.83,132400.0,27.782,27.8273,27.7669,27.8122,132400.0
2015-03-18 15:15:00,36.83,36.89,36.8,36.81,287200.0,27.8122,27.8575,27.7896,27.7971,287200.0
2015-03-18 15:20:00,36.82,36.84,36.75,36.76,115200.0,27.8047,27.8198,27.7518,27.7594,115200.0
2015-03-18 15:25:00,36.75,36.77,36.67,36.68,121700.0,27.7518,27.7669,27.6914,27.6989,121700.0
2015-03-18 15:30:00,36.68,36.73,36.67,36.71,207000.0,27.6989,27.7367,27.6914,27.7216,207000.0
2015-03-18 15:35:00,36.7,36.73,36.63,36.65,400100.0,27.714,27.7367,27.6612,27.6763,400100.0
2015-03-18 15:40:00,36.66,36.7,36.62,36.69,247400.0,27.6838,27.714,27.6536,27.7065,247400.0
2015-03-18 15:45:00,36.69,36.7,36.66,36.66,230500.0,27.7065,27.714,27.6838,27.6838,230500.0
2015-03-18 15:50:00,36.67,36.74,36.66,36.71,268100.0,27.6914,27.7443,27.6838,27.7216,268100.0
2015-03-18 15:55:00,36.71,36.75,36.68,36.73,354900.0,27.7216,27.7518,27.6989,27.7367,354900.0
2015-03-19 09:30:00,36.59,36.67,36.35,36.41,216600.0,27.631,27.6914,27.4497,27.4951,216600.0
2015-03-19 09:35:00,36.43,36.44,36.29,36.37,142600.0,27.5102,27.5177,27.4044,27.4648,142600.0
2015-03-19 09:40:00,36.37,36.38,36.24,36.24,80000.0,27.4648,27.4724,27.3667,27.3667,80000.0
2015-03-19 09:45:00,36.24,36.3,36.23,36.25,58000.0,27.3667,27.412,27.3591,27.3742,58000.0
2015-03-19 09:50:00,36.25,36.31,36.22,36.3,94800.0,27.3742,27.4195,27.3516,27.412,94800.0
2015-03-19 09:55:00,36.3,36.41,36.29,36.38,81400.0,27.412,27.4951,27.4044,27.4724,81400.0
2015-03-19 10:00:00,36.38,36.39,36.32,36.32,51300.0,27.4724,27.48,27.4271,27.4271,51300.0
2015-03-19 10:05:00,36.32,36.34,36.28,36.3,61900.0,27.4271,27.4422,27.3969,27.412,61900.0
2015-03-19 10:10:00,36.3,36.3,36.23,36.27,114700.0,27.412,27.412,27.3591,27.3893,114700.0
2015-03-19 10:15:00,36.26,36.31,36.25,36.31,180000.0,27.3818,27.4195,27.3742,27.4195,180000.0
2015-03-19 10:20:00,36.3,36.33,36.28,36.28,94800.0,27.412,27.4346,27.3969,27.3969,94800.0
2015-03-19 10:25:00,36.28,36.29,36.19,36.19,113200.0,27.3969,27.4044,27.3289,27.3289,113200.0
2015-03-19 10:30:00,36.2,36.2,36.12,36.13,104200.0,27.3365,27.3365,27.2761,27.2836,104200.0
2015-03-19 10:35:00,36.12,36.14,36.08,36.08,108900.0,27.2761,27.2912,27.2459,27.2459,108900.0
2015-03-19 10:40:00,36.09,36.09,36.02,36.05,184600.0,27.2534,27.2534,27.2005,27.2232,184600.0
2015-03-19 10:45:00,36.05,36.07,35.96,35.96,182500.0,27.2232,27.2383,27.1552,27.1552,182500.0
2015-03-19 10:50:00,35.96,35.98,35.94,35.97,82100.0,27.1552,27.1703,27.1401,27.1628,82100.0
2015-03-19 10:55:00,35.97,36.02,35.94,36.02,119400.0,27.1628,27.2005,27.1401,27.2005,119400.0
2015-03-19 11:00:00,36.02,36.02,35.96,35.97,50200.0,27.2005,27.2005,27.1552,27.1628,50200.0
2015-03-19 11:05:00,35.96,36.0,35.96,35.97,61100.0,27.1552,27.1854,27.1552,27.1628,61100.0
2015-03-19 11:10:00,35.96,35.98,35.95,35.97,76200.0,27.1552,27.1703,27.1477,27.1628,76200.0
2015-03-19 11:15:00,35.97,35.98,35.93,35.93,93900.0,27.1628,27.1703,27.1326,27.1326,93900.0
2015-03-19 11:20:00,35.93,35.99,35.93,35.98,88200.0,27.1326,27.1779,27.1326,27.1703,88200.0
2015-03-19 11:25:00,35.98,36.0,35.9,35.9,118900.0,27.1703,27.1854,27.1099,27.1099,118900.0
2015-03-19 11:30:00,35.91,35.93,35.83,35.9,195300.0,27.1175,27.1326,27.0571,27.1099,195300.0
2015-03-19 11:35:00,35.9,35.91,35.86,35.87,92500.0,27.1099,27.1175,27.0797,27.0873,92500.0
2015-03-19 11:40:00,35.87,35.88,35.78,35.81,106900.0,27.0873,27.0948,27.0193,27.042,106900.0
2015-03-19 11:45:00,35.8,35.8,35.73,35.77,184800.0,27.0344,27.0344,26.9816,27.0118,184800.0
2015-03-19 11:50:00,35.77,35.78,35.69,35.77,101400.0,27.0118,27.0193,26.9513,27.0118,101400.0
2015-03-19 11:55:00,35.77,35.8,35.75,35.77,55200.0,27.0118,27.0344,26.9967,27.0118,55200.0
2015-03-19 12:00:00,35.77,35.77,35.73,35.77,68700.0,27.0118,27.0118,26.9816,27.0118,68700.0
2015-03-19 12:05:00,35.77,35.82,35.76,35.81,63900.0,27.0118,27.0495,27.0042,27.042,63900.0
2015-03-19 12:10:00,35.81,35.83,35.75,35.83,78700.0,27.042,27.0571,26.9967,27.0571,78700.0
2015-03-19 12:15:00,35.83,35.89,35.82,35.89,85500.0,27.0571,27.1024,27.0495,27.1024,85500.0
2015-03-19 12:20:00,35.89,35.92,35.85,35.89,84200.0,27.1024,27.125,27.0722,27.1024,84200.0
2015-03-19 12:25:00,35.89,35.98,35.89,35.98,57400.0,27.1024,27.1703,27.1024,27.1703,57400.0
2015-03-19 12:30:00,35.98,35.99,35.92,35.99,97000.0,27.1703,27.1779,27.125,27.1779,97000.0
2015-03-19 12:35:00,35.98,35.99,35.89,35.9,69200.0,27.1703,27.1779,27.1024,27.1099,69200.0
2015-03-19 12:40:00,35.91,35.96,35.9,35.95,71800.0,27.1175,27.1552,27.1099,27.1477,71800.0
2015-03-19 12:45:00,35.95,36.01,35.94,35.98,82400.0,27.1477,27.193,27.1401,27.1703,82400.0
2015-03-19 12:50:00,35.98,35.99,35.94,35.97,140100.0,27.1703,27.1779,27.1401,27.1628,140100.0
2015-03-19 12:55:00,35.98,36.0,35.95,35.96,29900.0,27.1703,27.1854,27.1477,27.1552,29900.0
2015-03-19 13:00:00,35.97,35.98,35.93,35.98,34500.0,27.1628,27.1703,27.1326,27.1703,34500.0
2015-03-19 13:05:00,35.98,35.99,35.94,35.96,36300.0,27.1703,27.1779,27.1401,27.1552,36300.0
2015-03-19 13:10:00,35.96,35.99,35.95,35.97,41700.0,27.1552,27.1779,27.1477,27.1628,41700.0
2015-03-19 13:15:00,35.97,36.04,35.97,36.03,79800.0,27.1628,27.2156,27.1628,27.2081,79800.0
2015-03-19 13:20:00,36.03,36.06,36.01,36.01,78800.0,27.2081,27.2308,27.193,27.193,78800.0
2015-03-19 13:25:00,36.01,36.03,36.0,36.01,53800.0,27.193,27.2081,27.1854,27.193,53800.0
2015-03-19 13:30:00,36.01,36.01,35.99,36.01,105300.0,27.193,27.193,27.1779,27.193,105300.0
2015-03-19 13:35:00,36.01,36.03,35.97,35.98,165200.0,27.193,27.2081,27.1628,27.1703,165200.0
2015-03-19 13:40:00,35.98,36.02,35.96,36.0,36200.0,27.1703,27.2005,27.1552,27.1854,36200.0
2015-03-19 13:45:00,36.0,36.0,35.95,35.96,121000.0,27.1854,27.1854,27.1477,27.1552,121000.0
2015-03-19 13:50:00,35.96,35.99,35.94,35.98,141500.0,27.1552,27.1779,27.1401,27.1703,141500.0
2015-03-19 13:55:00,35.98,35.99,35.94,35.96,107400.0,27.1703,27.1779,27.1401,27.1552,107400.0
2015-03-19 14:00:00,35.96,35.97,35.89,35.9,107300.0,27.1552,27.1628,27.1024,27.1099,107300.0
2015-03-19 14:05:00,35.89,35.92,35.87,35.91,130300.0,27.1024,27.125,27.0873,27.1175,130300.0
2015-03-19 14:10:00,35.92,35.94,35.88,35.9,94600.0,27.125,27.1401,27.0948,27.1099,94600.0
2015-03-19 14:15:00,35.9,35.93,35.86,35.87,58900.0,27.1099,27.1326,27.0797,27.0873,58900.0
2015-03-19 14:20:00,35.88,35.88,35.83,35.84,44600.0,27.0948,27.0948,27.0571,27.0646,44600.0
2015-03-19 14:25:00,35.84,35.85,35.82,35.85,88700.0,27.0646,27.0722,27.0495,27.0722,88700.0
2015-03-19 14:30:00,35.85,35.88,35.82,35.84,59700.0,27.0722,27.0948,27.0495,27.0646,59700.0
2015-03-19 14:35:00,35.84,35.86,35.83,35.86,96000.0,27.0646,27.0797,27.0571,27.0797,96000.0
2015-03-19 14:40:00,35.86,35.88,35.83,35.86,57800.0,27.0797,27.0948,27.0571,27.0797,57800.0
2015-03-19 14:45:00,35.87,35.92,35.86,35.9,67900.0,27.0873,27.125,27.0797,27.1099,67900.0
2015-03-19 14:50:00,35.9,35.92,35.85,35.85,102800.0,27.1099,27.125,27.0722,27.0722,102800.0
2015-03-19 14:55:00,35.86,35.92,35.85,35.9,74300.0,27.0797,27.125,27.0722,27.1099,74300.0
2015-03-19 15:00:00,35.91,35.92,35.86,35.91,187500.0,27.1175,27.125,27.0797,27.1175,187500.0
2015-03-19 15:05:00,35.91,35.94,35.9,35.92,149500.0,27.1175,27.1401,27.1099,27.125,149500.0
2015-03-19 15:10:00,35.92,35.99,35.92,35.97,166800.0,27.125,27.1779,27.125,27.1628,166800.0
2015-03-19 15:15:00,35.97,36.0,35.97,35.98,143300.0,27.1628,27.1854,27.1628,27.1703,143300.0
2015-03-19 15:20:00,35.97,35.99,35.92,35.94,124700.0,27.1628,27.1779,27.125,27.1401,124700.0
2015-03-19 15:25:00,35.94,35.98,35.91,35.97,279300.0,27.1401,27.1703,27.1175,27.1628,279300.0
2015-03-19 15:30:00,35.98,36.07,35.96,36.05,196100.0,27.1703,27.2383,27.1552,27.2232,196100.0
2015-03-19 15:35:00,36.05,36.1,36.05,36.08,198200.0,27.2232,27.261,27.2232,27.2459,198200.0
2015-03-19 15:40:00,36.09,36.09,36.0,36.01,207900.0,27.2534,27.2534,27.1854,27.193,207900.0
2015-03-19 15:45:00,36.02,36.09,36.01,36.09,297200.0,27.2005,27.2534,27.193,27.2534,297200.0
2015-03-19 15:50:00,36.08,36.15,36.08,36.12,493600.0,27.2459,27.2987,27.2459,27.2761,493600.0
2015-03-19 15:55:00,36.13,36.16,36.12,36.14,743900.0,27.2836,27.3063,27.2761,27.2912,743900.0
2015-03-20 09:30:00,36.15,36.25,36.11,36.24,1510100.0,27.2987,27.3742,27.2685,27.3667,1510100.0
2015-03-20 09:35:00,36.25,36.28,36.09,36.19,213300.0,27.3742,27.3969,27.2534,27.3289,213300.0
2015-03-20 09:40:00,36.18,36.32,36.18,36.29,148800.0,27.3214,27.4271,27.3214,27.4044,148800.0
2015-03-20 09:45:00,36.29,36.41,36.29,36.39,104600.0,27.4044,27.4951,27.4044,27.48,104600.0
2015-03-20 09:50:00,36.39,36.55,36.39,36.41,193300.0,27.48,27.6008,27.48,27.4951,193300.0
2015-03-20 09:55:00,36.42,36.43,36.23,36.27,174900.0,27.5026,27.5102,27.3591,27.3893,174900.0
2015-03-20 10:00:00,36.27,36.39,36.27,36.38,105200.0,27.3893,27.48,27.3893,27.4724,105200.0
2015-03-20 10:05:00,36.38,36.39,36.34,36.36,54800.0,27.4724,27.48,27.4422,27.4573,54800.0
2015-03-20 10:10:00,36.35,36.39,36.33,36.39,90800.0,27.4497,27.48,27.4346,27.48,90800.0
2015-03-20 10:15:00,36.38,36.45,36.36,36.41,293400.0,27.4724,27.5253,27.4573,27.4951,293400.0
2015-03-20 10:20:00,36.42,36.5,36.41,36.5,89400.0,27.5026,27.563,27.4951,27.563,89400.0
2015-03-20 10:25:00,36.49,36.53,36.43,36.44,76700.0,27.5555,27.5857,27.5102,27.5177,76700.0
2015-03-20 10:30:00,36.44,36.55,36.44,36.54,98600.0,27.5177,27.6008,27.5177,27.5932,98600.0
2015-03-20 10:35:00,36.55,36.64,36.54,36.59,148600.0,27.6008,27.6687,27.5932,27.631,148600.0
2015-03-20 10:40:00,36.59,36.65,36.58,36.63,116100.0,27.631,27.6763,27.6234,27.6612,116100.0
2015-03-20 10:45:00,36.63,36.65,36.58,36.59,145700.0,27.6612,27.6763,27.6234,27.631,145700.0
2015-03-20 10:50:00,36.59,36.63,36.59,36.62,76800.0,27.631,27.6612,27.631,27.6536,76800.0
2015-03-20 10:55:00,36.62,36.68,36.61,36.65,96700.0,27.6536,27.6989,27.6461,27.6763,96700.0
2015-03-20 11:00:00,36.65,36.69,36.62,36.67,59900.0,27.6763,27.7065,27.6536,27.6914,59900.0
2015-03-20 11:05:00,36.67,36.68,36.61,36.61,79100.0,27.6914,27.6989,27.6461,27.6461,79100.0
2015-03-20 11:10:00,36.61,36.61,36.57,36.58,70000.0,27.6461,27.6461,27.6159,27.6234,70000.0
2015-03-20 11:15:00,36.58,36.6,36.56,36.59,25800.0,27.6234,27.6385,27.6083,27.631,25800.0
2015-03-20 11:20:00,36.59,36.63,36.56,36.63,71700.0,27.631,27.6612,27.6083,27.6612,71700.0
2015-03-20 11:25:00,36.63,36.63,36.6,36.6,29600.0,27.6612,27.6612,27.6385,27.6385,29600.0
2015-03-20 11:30:00,36.6,36.62,36.6,36.62,27000.0,27.6385,27.6536,27.6385,27.6536,27000.0
2015-03-20 11:35:00,36.61,36.62,36.57,36.57,19500.0,27.6461,27.6536,27.6159,27.6159,19500.0
2015-03-20 11:40:00,36.58,36.58,36.54,36.58,54100.0,27.6234,27.6234,27.5932,27.6234,54100.0
2015-03-20 11:45:00,36.59,36.65,36.59,36.65,34200.0,27.631,27.6763,27.631,27.6763,34200.0
2015-03-20 11:50:00,36.65,36.66,36.62,36.64,70300.0,27.6763,27.6838,27.6536,27.6687,70300.0
2015-03-20 11:55:00,36.63,36.64,36.55,36.56,75300.0,27.6612,27.6687,27.6008,27.6083,75300.0
2015-03-20 12:00:00,36.55,36.58,36.54,36.57,87300.0,27.6008,27.6234,27.5932,27.6159,87300.0
2015-03-20 12:05:00,36.57,36.57,36.54,36.57,63000.0,27.6159,27.6159,27.5932,27.6159,63000.0
2015-03-20 12:10:00,36.57,36.61,36.56,36.6,27700.0,27.6159,27.6461,27.6083,27.6385,27700.0
2015-03-20 12:15:00,36.6,36.63,36.57,36.63,25500.0,27.6385,27.6612,27.6159,27.6612,25500.0
2015-03-20 12:20:00,36.62,36.63,36.56,36.57,50300.0,27.6536,27.6612,27.6083,27.6159,50300.0
2015-03-20 12:25:00,36.57,36.57,36.52,36.52,51400.0,27.6159,27.6159,27.5781,27.5781,51400.0
2015-03-20 12:30:00,36.53,36.56,36.52,36.53,84000.0,27.5857,27.6083,27.5781,27.5857,84000.0
2015-03-20 12:35:00,36.54,36.54,36.49,36.51,73500.0,27.5932,27.5932,27.5555,27.5706,73500.0
2015-03-20 12:40:00,36.5,36.53,36.49,36.52,49000.0,27.563,27.5857,27.5555,27.5781,49000.0
2015-03-20 12:45:00,36.53,36.56,36.52,36.55,51900.0,27.5857,27.6083,27.5781,27.6008,51900.0
2015-03-20 12:50:00,36.55,36.57,36.53,36.54,78300.0,27.6008,27.6159,27.5857,27.5932,78300.0
2015-03-20 12:55:00,36.55,36.59,36.54,36.59,44100.0,27.6008,27.631,27.5932,27.631,44100.0
2015-03-20 13:00:00,36.59,36.61,36.58,36.58,29100.0,27.631,27.6461,27.6234,27.6234,29100.0
2015-03-20 13:05:00,36.59,36.62,36.58,36.62,22300.0,27.631,27.6536,27.6234,27.6536,22300.0
2015-03-20 13:10:00,36.61,36.64,36.61,36.63,27800.0,27.6461,27.6687,27.6461,27.6612,27800.0
2015-03-20 13:15:00,36.63,36.68,36.62,36.66,50700.0,27.6612,27.6989,27.6536,27.6838,50700.0
2015-03-20 13:20:00,36.66,36.68,36.61,36.61,53000.0,27.6838,27.6989,27.6461,27.6461,53000.0
2015-03-20 13:25:00,36.61,36.62,36.57,36.57,36000.0,27.6461,27.6536,27.6159,27.6159,36000.0
2015-03-20 13:30:00,36.58,36.6,36.57,36.6,36100.0,27.6234,27.6385,27.6159,27.6385,36100.0
2015-03-20 13:35:00,36.59,36.6,36.56,36.57,53400.0,27.631,27.6385,27.6083,27.6159,53400.0
2015-03-20 13:40:00,36.57,36.58,36.55,36.55,61500.0,27.6159,27.6234,27.6008,27.6008,61500.0
2015-03-20 13:45:00,36.55,36.56,36.52,36.52,43000.0,27.6008,27.6083,27.5781,27.5781,43000.0
2015-03-20 13:50:00,36.52,36.52,36.49,36.49,63300.0,27.5781,27.5781,27.5555,27.5555,63300.0
2015-03-20 13:55:00,36.5,36.5,36.48,36.49,59500.0,27.563,27.563,27.5479,27.5555,59500.0
2015-03-20 14:00:00,36.48,36.55,36.48,36.53,80500.0,27.5479,27.6008,27.5479,27.5857,80500.0
2015-03-20 14:05:00,36.52,36.55,36.51,36.54,57400.0,27.5781,27.6008,27.5706,27.5932,57400.0
2015-03-20 14:10:00,36.54,36.55,36.52,36.55,30200.0,27.5932,27.6008,27.5781,27.6008,30200.0
2015-03-20 14:15:00,36.55,36.59,36.54,36.58,30500.0,27.6008,27.631,27.5932,27.6234,30500.0
2015-03-20 14:20:00,36.57,36.6,36.57,36.6,34200.0,27.6159,27.6385,27.6159,27.6385,34200.0
2015-03-20 14:25:00,36.6,36.61,36.55,36.57,90600.0,27.6385,27.6461,27.6008,27.6159,90600.0
2015-03-20 14:30:00,36.57,36.61,36.57,36.61,48300.0,27.6159,27.6461,27.6159,27.6461,48300.0
2015-03-20 14:35:00,36.6,36.62,36.59,36.59,81700.0,27.6385,27.6536,27.631,27.631,81700.0
2015-03-20 14:40:00,36.59,36.61,36.58,36.61,66800.0,27.631,27.6461,27.6234,27.6461,66800.0
2015-03-20 14:45:00,36.6,36.61,36.59,36.6,74300.0,27.6385,27.6461,27.631,27.6385,74300.0
2015-03-20 14:50:00,36.6,36.62,36.59,36.61,95400.0,27.6385,27.6536,27.631,27.6461,95400.0
2015-03-20 14:55:00,36.61,36.64,36.6,36.61,84200.0,27.6461,27.6687,27.6385,27.6461,84200.0
2015-03-20 15:00:00,36.62,36.64,36.6,36.63,119500.0,27.6536,27.6687,27.6385,27.6612,119500.0
2015-03-20 15:05:00,36.64,36.65,36.63,36.65,249200.0,27.6687,27.6763,27.6612,27.6763,249200.0
2015-03-20 15:10:00,36.65,36.66,36.63,36.64,116200.0,27.6763,27.6838,27.6612,27.6687,116200.0
2015-03-20 15:15:00,36.64,36.64,36.61,36.62,153800.0,27.6687,27.6687,27.6461,27.6536,153800.0
2015-03-20 15:20:00,36.62,36.62,36.52,36.56,285800.0,27.6536,27.6536,27.5781,27.6083,285800.0
2015-03-20 15:25:00,36.56,36.59,36.54,36.55,97900.0,27.6083,27.631,27.5932,27.6008,97900.0
2015-03-20 15:30:00,36.55,36.59,36.54,36.55,127300.0,27.6008,27.631,27.5932,27.6008,127300.0
2015-03-20 15:35:00,36.55,36.59,36.52,36.59,173900.0,27.6008,27.631,27.5781,27.631,173900.0
2015-03-20 15:40:00,36.58,36.59,36.52,36.56,173900.0,27.6234,27.631,27.5781,27.6083,173900.0
2015-03-20 15:45:00,36.56,36.6,36.55,36.56,278800.0,27.6083,27.6385,27.6008,27.6083,278800.0
2015-03-20 15:50:00,36.55,36.58,36.52,36.52,216800.0,27.6008,27.6234,27.5781,27.5781,216800.0
2015-03-20 15:55:00,36.52,36.56,36.48,36.52,955200.0,27.5781,27.6083,27.5479,27.5781,955200.0
2015-03-23 09:30:00,36.44,36.58,36.43,36.51,113000.0,27.5177,27.6234,27.5102,27.5706,113000.0
2015-03-23 09:35:00,36.51,36.59,36.47,36.59,61200.0,27.5706,27.631,27.5404,27.631,61200.0
2015-03-23 09:40:00,36.59,36.66,36.56,36.57,68900.0,27.631,27.6838,27.6083,27.6159,68900.0
2015-03-23 09:45:00,36.57,36.57,36.45,36.47,88300.0,27.6159,27.6159,27.5253,27.5404,88300.0
2015-03-23 09:50:00,36.47,36.47,36.33,36.37,98300.0,27.5404,27.5404,27.4346,27.4648,98300.0
2015-03-23 09:55:00,36.37,36.41,36.33,36.39,40000.0,27.4648,27.4951,27.4346,27.48,40000.0
2015-03-23 10:00:00,36.38,36.39,36.3,36.33,65900.0,27.4724,27.48,27.412,27.4346,65900.0
2015-03-23 10:05:00,36.32,36.44,36.32,36.42,130800.0,27.4271,27.5177,27.4271,27.5026,130800.0
2015-03-23 10:10:00,36.42,36.5,36.39,36.47,69600.0,27.5026,27.563,27.48,27.5404,69600.0
2015-03-23 10:15:00,36.47,36.47,36.43,36.44,24700.0,27.5404,27.5404,27.5102,27.5177,24700.0
2015-03-23 10:20:00,36.44,36.47,36.43,36.47,27300.0,27.5177,27.5404,27.5102,27.5404,27300.0
2015-03-23 10:25:00,36.47,36.47,36.39,36.4,43900.0,27.5404,27.5404,27.48,27.4875,43900.0
2015-03-23 10:30:00,36.4,36.41,36.37,36.38,61900.0,27.4875,27.4951,27.4648,27.4724,61900.0
2015-03-23 10:35:00,36.37,36.38,36.33,36.37,99100.0,27.4648,27.4724,27.4346,27.4648,99100.0
2015-03-23 10:40:00,36.37,36.39,36.35,36.37,45200.0,27.4648,27.48,27.4497,27.4648,45200.0
2015-03-23 10:45:00,36.37,36.37,36.33,36.34,41600.0,27.4648,27.4648,27.4346,27.4422,41600.0
2015-03-23 10:50:00,36.35,36.39,36.35,36.36,40700.0,27.4497,27.48,27.4497,27.4573,40700.0
2015-03-23 10:55:00,36.36,36.39,36.35,36.37,33000.0,27.4573,27.48,27.4497,27.4648,33000.0
2015-03-23 11:00:00,36.38,36.39,36.35,36.36,62300.0,27.4724,27.48,27.4497,27.4573,62300.0
2015-03-23 11:05:00,36.36,36.37,36.34,36.36,133600.0,27.4573,27.4648,27.4422,27.4573,133600.0
2015-03-23 11:10:00,36.35,36.35,36.31,36.33,89000.0,27.4497,27.4497,27.4195,27.4346,89000.0
2015-03-23 11:15:00,36.33,36.35,36.3,36.31,68600.0,27.4346,27.4497,27.412,27.4195,68600.0
2015-03-23 11:20:00,36.32,36.34,36.31,36.34,81900.0,27.4271,27.4422,27.4195,27.4422,81900.0
2015-03-23 11:25:00,36.35,36.35,36.32,36.34,43200.0,27.4497,27.4497,27.4271,27.4422,43200.0
2015-03-23 11:30:00,36.34,36.35,36.33,36.34,191400.0,27.4422,27.4497,27.4346,27.4422,191400.0
2015-03-23 11:35:00,36.35,36.39,36.34,36.39,63900.0,27.4497,27.48,27.4422,27.48,63900.0
2015-03-23 11:40:00,36.39,36.39,36.34,36.36,79400.0,27.48,27.48,27.4422,27.4573,79400.0
2015-03-23 11:45:00,36.36,36.4,36.35,36.4,79900.0,27.4573,27.4875,27.4497,27.4875,79900.0
2015-03-23 11:50:00,36.4,36.42,36.39,36.42,92400.0,27.4875,27.5026,27.48,27.5026,92400.0
2015-03-23 11:55:00,36.42,36.46,36.4,36.45,49700.0,27.5026,27.5328,27.4875,27.5253,49700.0
2015-03-23 12:00:00,36.45,36.48,36.44,36.47,66200.0,27.5253,27.5479,27.5177,27.5404,66200.0
2015-03-23 12:05:00,36.47,36.47,36.42,36.43,55300.0,27.5404,27.5404,27.5026,27.5102,55300.0
2015-03-23 12:10:00,36.44,36.44,36.34,36.37,132600.0,27.5177,27.5177,27.4422,27.4648,132600.0
2015-03-23 12:15:00,36.36,36.36,36.32,36.33,43700.0,27.4573,27.4573,27.4271,27.4346,43700.0
2015-03-23 12:20:00,36.33,36.38,36.33,36.38,24500.0,27.4346,27.4724,27.4346,27.4724,24500.0
2015-03-23 12:25:00,36.38,36.38,36.32,36.34,44300.0,27.4724,27.4724,27.4271,27.4422,44300.0
2015-03-23 12:30:00,36.34,36.39,36.34,36.39,31700.0,27.4422,27.48,27.4422,27.48,31700.0
2015-03-23 12:35:00,36.38,36.4,36.37,36.39,27400.0,27.4724,27.4875,27.4648,27.48,27400.0
2015-03-23 12:40:00,36.4,36.44,36.39,36.42,39800.0,27.4875,27.5177,27.48,27.5026,39800.0
2015-03-23 12:45:00,36.43,36.45,36.42,36.44,30100.0,27.5102,27.5253,27.5026,27.5177,30100.0
2015-03-23 12:50:00,36.45,36.47,36.43,36.43,33000.0,27.5253,27.5404,27.5102,27.5102,33000.0
2015-03-23 12:55:00,36.43,36.44,36.39,36.4,22600.0,27.5102,27.5177,27.48,27.4875,22600.0
2015-03-23 13:00:00,36.39,36.39,36.36,36.38,33300.0,27.48,27.48,27.4573,27.4724,33300.0
2015-03-23 13:05:00,36.38,36.39,36.34,36.39,75200.0,27.4724,27.48,27.4422,27.48,75200.0
2015-03-23 13:10:00,36.39,36.39,36.37,36.38,28000.0,27.48,27.48,27.4648,27.4724,28000.0
2015-03-23 13:15:00,36.37,36.4,36.36,36.4,61100.0,27.4648,27.4875,27.4573,27.4875,61100.0
2015-03-23 13:20:00,36.4,36.42,36.38,36.42,152800.0,27.4875,27.5026,27.4724,27.5026,152800.0
2015-03-23 13:25:00,36.41,36.45,36.41,36.45,80000.0,27.4951,27.5253,27.4951,27.5253,80000.0
2015-03-23 13:30:00,36.46,36.52,36.45,36.51,253600.0,27.5328,27.5781,27.5253,27.5706,253600.0
2015-03-23 13:35:00,36.51,36.52,36.5,36.51,37100.0,27.5706,27.5781,27.563,27.5706,37100.0
2015-03-23 13:40:00,36.52,36.53,36.51,36.53,49000.0,27.5781,27.5857,27.5706,27.5857,49000.0
2015-03-23 13:45:00,36.54,36.55,36.51,36.52,62500.0,27.5932,27.6008,27.5706,27.5781,62500.0
2015-03-23 13:50:00,36.52,36.53,36.5,36.52,89700.0,27.5781,27.5857,27.563,27.5781,89700.0
2015-03-23 13:55:00,36.52,36.53,36.5,36.51,23900.0,27.5781,27.5857,27.563,27.5706,23900.0
2015-03-23 14:00:00,36.5,36.5,36.46,36.47,65200.0,27.563,27.563,27.5328,27.5404,65200.0
2015-03-23 14:05:00,36.46,36.5,36.45,36.5,63800.0,27.5328,27.563,27.5253,27.563,63800.0
2015-03-23 14:10:00,36.5,36.55,36.48,36.55,70100.0,27.563,27.6008,27.5479,27.6008,70100.0
2015-03-23 14:15:00,36.55,36.55,36.51,36.54,44600.0,27.6008,27.6008,27.5706,27.5932,44600.0
2015-03-23 14:20:00,36.54,36.56,36.52,36.52,37700.0,27.5932,27.6083,27.5781,27.5781,37700.0
2015-03-23 14:25:00,36.53,36.57,36.51,36.52,143100.0,27.5857,27.6159,27.5706,27.5781,143100.0
2015-03-23 14:30:00,36.52,36.55,36.46,36.46,50800.0,27.5781,27.6008,27.5328,27.5328,50800.0
2015-03-23 14:35:00,36.46,36.47,36.43,36.44,56200.0,27.5328,27.5404,27.5102,27.5177,56200.0
2015-03-23 14:40:00,36.44,36.45,36.43,36.45,43000.0,27.5177,27.5253,27.5102,27.5253,43000.0
2015-03-23 14:45:00,36.44,36.45,36.41,36.41,24600.0,27.5177,27.5253,27.4951,27.4951,24600.0
2015-03-23 14:50:00,36.41,36.45,36.4,36.43,48600.0,27.4951,27.5253,27.4875,27.5102,48600.0
2015-03-23 14:55:00,36.44,36.44,36.4,36.41,28900.0,27.5177,27.5177,27.4875,27.4951,28900.0
2015-03-23 15:00:00,36.41,36.46,36.41,36.45,84700.0,27.4951,27.5328,27.4951,27.5253,84700.0
2015-03-23 15:05:00,36.44,36.5,36.42,36.49,171000.0,27.5177,27.563,27.5026,27.5555,171000.0
2015-03-23 15:10:00,36.49,36.5,36.45,36.47,154200.0,27.5555,27.563,27.5253,27.5404,154200.0
2015-03-23 15:15:00,36.46,36.5,36.45,36.48,70300.0,27.5328,27.563,27.5253,27.5479,70300.0
2015-03-23 15:20:00,36.48,36.55,36.48,36.52,83700.0,27.5479,27.6008,27.5479,27.5781,83700.0
2015-03-23 15:25:00,36.52,36.53,36.48,36.5,126200.0,27.5781,27.5857,27.5479,27.563,126200.0
2015-03-23 15:30:00,36.51,36.52,36.49,36.51,96800.0,27.5706,27.5781,27.5555,27.5706,96800.0
2015-03-23 15:35:00,36.51,36.51,36.47,36.5,67100.0,27.5706,27.5706,27.5404,27.563,67100.0
2015-03-23 15:40:00,36.49,36.5,36.46,36.46,108400.0,27.5555,27.563,27.5328,27.5328,108400.0
2015-03-23 15:45:00,36.46,36.46,36.41,36.42,293600.0,27.5328,27.5328,27.4951,27.5026,293600.0
2015-03-23 15:50:00,36.43,36.43,36.4,36.4,137300.0,27.5102,27.5102,27.4875,27.4875,137300.0
2015-03-23 15:55:00,36.4,36.41,36.3,36.3,450500.0,27.4875,27.4951,27.412,27.412,450500.0
2015-03-24 09:30:00,36.24,36.24,36.0,36.24,187700.0,27.3667,27.3667,27.1854,27.3667,187700.0
2015-03-24 09:35:00,36.25,36.25,36.16,36.2,56000.0,27.3742,27.3742,27.3063,27.3365,56000.0
2015-03-24 09:40:00,36.19,36.19,36.1,36.1,68000.0,27.3289,27.3289,27.261,27.261,68000.0
2015-03-24 09:45:00,36.09,36.13,36.05,36.12,79300.0,27.2534,27.2836,27.2232,27.2761,79300.0
2015-03-24 09:50:00,36.11,36.17,36.1,36.13,74100.0,27.2685,27.3138,27.261,27.2836,74100.0
2015-03-24 09:55:00,36.13,36.14,36.06,36.07,66900.0,27.2836,27.2912,27.2308,27.2383,66900.0
2015-03-24 10:00:00,36.08,36.09,36.04,36.08,131400.0,27.2459,27.2534,27.2156,27.2459,131400.0
2015-03-24 10:05:00,36.08,36.11,36.06,36.1,128500.0,27.2459,27.2685,27.2308,27.261,128500.0
2015-03-24 10:10:00,36.1,36.15,36.06,36.14,171400.0,27.261,27.2987,27.2308,27.2912,171400.0
2015-03-24 10:15:00,36.15,36.22,36.15,36.21,88300.0,27.2987,27.3516,27.2987,27.344,88300.0
2015-03-24 10:20:00,36.22,36.22,36.12,36.15,118600.0,27.3516,27.3516,27.2761,27.2987,118600.0
2015-03-24 10:25:00,36.15,36.2,36.13,36.2,98000.0,27.2987,27.3365,27.2836,27.3365,98000.0
2015-03-24 10:30:00,36.21,36.22,36.19,36.19,64000.0,27.344,27.3516,27.3289,27.3289,64000.0
2015-03-24 10:35:00,36.19,36.22,36.18,36.21,62300.0,27.3289,27.3516,27.3214,27.344,62300.0
2015-03-24 10:40:00,36.21,36.24,36.17,36.19,112800.0,27.344,27.3667,27.3138,27.3289,112800.0
2015-03-24 10:45:00,36.19,36.22,36.18,36.21,36700.0,27.3289,27.3516,27.3214,27.344,36700.0
2015-03-24 10:50:00,36.21,36.3,36.21,36.29,35000.0,27.344,27.412,27.344,27.4044,35000.0
2015-03-24 10:55:00,36.29,36.3,36.24,36.25,67800.0,27.4044,27.412,27.3667,27.3742,67800.0
2015-03-24 11:00:00,36.25,36.25,36.19,36.21,54000.0,27.3742,27.3742,27.3289,27.344,54000.0
2015-03-24 11:05:00,36.21,36.35,36.21,36.34,94200.0,27.344,27.4497,27.344,27.4422,94200.0
2015-03-24 11:10:00,36.34,36.38,36.34,36.36,79100.0,27.4422,27.4724,27.4422,27.4573,79100.0
2015-03-24 11:15:00,36.36,36.37,36.32,36.34,104400.0,27.4573,27.4648,27.4271,27.4422,104400.0
2015-03-24 11:20:00,36.35,36.35,36.31,36.33,55500.0,27.4497,27.4497,27.4195,27.4346,55500.0
2015-03-24 11:25:00,36.32,36.33,36.31,36.32,55400.0,27.4271,27.4346,27.4195,27.4271,55400.0
2015-03-24 11:30:00,36.33,36.36,36.3,36.31,84900.0,27.4346,27.4573,27.412,27.4195,84900.0
2015-03-24 11:35:00,36.31,36.33,36.3,36.31,34800.0,27.4195,27.4346,27.412,27.4195,34800.0
2015-03-24 11:40:00,36.3,36.33,36.28,36.3,162500.0,27.412,27.4346,27.3969,27.412,162500.0
2015-03-24 11:45:00,36.3,36.33,36.29,36.33,51500.0,27.412,27.4346,27.4044,27.4346,51500.0
2015-03-24 11:50:00,36.33,36.36,36.32,36.35,84900.0,27.4346,27.4573,27.4271,27.4497,84900.0
2015-03-24 11:55:00,36.35,36.37,36.31,36.32,57400.0,27.4497,27.4648,27.4195,27.4271,57400.0
2015-03-24 12:00:00,36.31,36.34,36.3,36.34,91200.0,27.4195,27.4422,27.412,27.4422,91200.0
2015-03-24 12:05:00,36.34,36.36,36.33,36.35,55300.0,27.4422,27.4573,27.4346,27.4497,55300.0
2015-03-24 12:10:00,36.35,36.39,36.34,36.36,80300.0,27.4497,27.48,27.4422,27.4573,80300.0
2015-03-24 12:15:00,36.36,36.38,36.33,36.37,51000.0,27.4573,27.4724,27.4346,27.4648,51000.0
2015-03-24 12:20:00,36.37,36.42,36.36,36.42,137500.0,27.4648,27.5026,27.4573,27.5026,137500.0
2015-03-24 12:25:00,36.41,36.44,36.41,36.41,73700.0,27.4951,27.5177,27.4951,27.4951,73700.0
2015-03-24 12:30:00,36.41,36.43,36.37,36.38,112300.0,27.4951,27.5102,27.4648,27.4724,112300.0
2015-03-24 12:35:00,36.38,36.39,36.34,36.36,142500.0,27.4724,27.48,27.4422,27.4573,142500.0
2015-03-24 12:40:00,36.36,36.37,36.35,36.36,59500.0,27.4573,27.4648,27.4497,27.4573,59500.0
2015-03-24 12:45:00,36.36,36.38,36.32,36.33,100300.0,27.4573,27.4724,27.4271,27.4346,100300.0
2015-03-24 12:50:00,36.33,36.33,36.25,36.28,130000.0,27.4346,27.4346,27.3742,27.3969,130000.0
2015-03-24 12:55:00,36.27,36.3,36.23,36.24,52400.0,27.3893,27.412,27.3591,27.3667,52400.0
2015-03-24 13:00:00,36.24,36.26,36.22,36.23,40500.0,27.3667,27.3818,27.3516,27.3591,40500.0
2015-03-24 13:05:00,36.23,36.27,36.21,36.21,74000.0,27.3591,27.3893,27.344,27.344,74000.0
2015-03-24 13:10:00,36.22,36.24,36.18,36.24,51000.0,27.3516,27.3667,27.3214,27.3667,51000.0
2015-03-24 13:15:00,36.25,36.27,36.23,36.26,42300.0,27.3742,27.3893,27.3591,27.3818,42300.0
2015-03-24 13:20:00,36.26,36.28,36.23,36.24,41000.0,27.3818,27.3969,27.3591,27.3667,41000.0
2015-03-24 13:25:00,36.23,36.23,36.14,36.18,55400.0,27.3591,27.3591,27.2912,27.3214,55400.0
2015-03-24 13:30:00,36.18,36.2,36.16,36.19,29300.0,27.3214,27.3365,27.3063,27.3289,29300.0
2015-03-24 13:35:00,36.19,36.19,36.15,36.16,20900.0,27.3289,27.3289,27.2987,27.3063,20900.0
2015-03-24 13:40:00,36.16,36.2,36.15,36.2,25300.0,27.3063,27.3365,27.2987,27.3365,25300.0
2015-03-24 13:45:00,36.2,36.2,36.15,36.19,36000.0,27.3365,27.3365,27.2987,27.3289,36000.0
2015-03-24 13:50:00,36.18,36.22,36.16,36.22,31200.0,27.3214,27.3516,27.3063,27.3516,31200.0
2015-03-24 13:55:00,36.22,36.25,36.21,36.23,47300.0,27.3516,27.3742,27.344,27.3591,47300.0
2015-03-24 14:00:00,36.23,36.24,36.2,36.22,82900.0,27.3591,27.3667,27.3365,27.3516,82900.0
2015-03-24 14:05:00,36.22,36.25,36.18,36.25,52000.0,27.3516,27.3742,27.3214,27.3742,52000.0
2015-03-24 14:10:00,36.25,36.28,36.24,36.25,72300.0,27.3742,27.3969,27.3667,27.3742,72300.0
2015-03-24 14:15:00,36.25,36.27,36.22,36.22,66900.0,27.3742,27.3893,27.3516,27.3516,66900.0
2015-03-24 14:20:00,36.22,36.28,36.21,36.27,71000.0,27.3516,27.3969,27.344,27.3893,71000.0
2015-03-24 14:25:00,36.27,36.28,36.25,36.27,71100.0,27.3893,27.3969,27.3742,27.3893,71100.0
2015-03-24 14:30:00,36.27,36.27,36.22,36.25,88000.0,27.3893,27.3893,27.3516,27.3742,88000.0
2015-03-24 14:35:00,36.24,36.27,36.24,36.27,79900.0,27.3667,27.3893,27.3667,27.3893,79900.0
2015-03-24 14:40:00,36.26,36.31,36.25,36.31,86500.0,27.3818,27.4195,27.3742,27.4195,86500.0
2015-03-24 14:45:00,36.31,36.36,36.29,36.35,124400.0,27.4195,27.4573,27.4044,27.4497,124400.0
2015-03-24 14:50:00,36.35,36.36,36.33,36.34,44400.0,27.4497,27.4573,27.4346,27.4422,44400.0
2015-03-24 14:55:00,36.34,36.38,36.34,36.37,76200.0,27.4422,27.4724,27.4422,27.4648,76200.0
2015-03-24 15:00:00,36.38,36.4,36.36,36.37,130700.0,27.4724,27.4875,27.4573,27.4648,130700.0
2015-03-24 15:05:00,36.37,36.4,36.36,36.39,103600.0,27.4648,27.4875,27.4573,27.48,103600.0
2015-03-24 15:10:00,36.39,36.39,36.34,36.34,82100.0,27.48,27.48,27.4422,27.4422,82100.0
2015-03-24 15:15:00,36.34,36.37,36.34,36.36,64500.0,27.4422,27.4648,27.4422,27.4573,64500.0
2015-03-24 15:20:00,36.36,36.37,36.29,36.3,174900.0,27.4573,27.4648,27.4044,27.412,174900.0
2015-03-24 15:25:00,36.3,36.32,36.27,36.27,80100.0,27.412,27.4271,27.3893,27.3893,80100.0
2015-03-24 15:30:00,36.26,36.31,36.26,36.3,58800.0,27.3818,27.4195,27.3818,27.412,58800.0
2015-03-24 15:35:00,36.31,36.31,36.27,36.28,73800.0,27.4195,27.4195,27.3893,27.3969,73800.0
2015-03-24 15:40:00,36.28,36.31,36.24,36.25,89000.0,27.3969,27.4195,27.3667,27.3742,89000.0
2015-03-24 15:45:00,36.26,36.3,36.24,36.26,188900.0,27.3818,27.412,27.3667,27.3818,188900.0
2015-03-24 15:50:00,36.25,36.27,36.24,36.25,140800.0,27.3742,27.3893,27.3667,27.3742,140800.0
2015-03-24 15:55:00,36.25,36.29,36.23,36.24,430200.0,27.3742,27.4044,27.3591,27.3667,430200.0
2015-03-25 09:30:00,36.23,36.23,35.96,36.01,161100.0,27.3591,27.3591,27.1552,27.193,161100.0
2015-03-25 09:35:00,36.04,36.07,35.96,35.97,92700.0,27.2156,27.2383,27.1552,27.1628,92700.0
2015-03-25 09:40:00,35.98,36.13,35.98,36.09,150800.0,27.1703,27.2836,27.1703,27.2534,150800.0
2015-03-25 09:45:00,36.1,36.1,35.98,35.99,87400.0,27.261,27.261,27.1703,27.1779,87400.0
2015-03-25 09:50:00,35.99,36.04,35.97,36.01,106700.0,27.1779,27.2156,27.1628,27.193,106700.0
2015-03-25 09:55:00,36.01,36.01,35.96,35.99,60000.0,27.193,27.193,27.1552,27.1779,60000.0
2015-03-25 10:00:00,35.99,36.03,35.95,36.0,74800.0,27.1779,27.2081,27.1477,27.1854,74800.0
2015-03-25 10:05:00,36.0,36.01,35.96,35.98,58400.0,27.1854,27.193,27.1552,27.1703,58400.0
2015-03-25 10:10:00,35.98,35.98,35.92,35.94,101100.0,27.1703,27.1703,27.125,27.1401,101100.0
2015-03-25 10:15:00,35.94,36.03,35.94,36.02,105600.0,27.1401,27.2081,27.1401,27.2005,105600.0
2015-03-25 10:20:00,36.02,36.08,36.01,36.06,65300.0,27.2005,27.2459,27.193,27.2308,65300.0
2015-03-25 10:25:00,36.05,36.06,35.96,35.96,50600.0,27.2232,27.2308,27.1552,27.1552,50600.0
2015-03-25 10:30:00,35.96,35.97,35.93,35.95,68400.0,27.1552,27.1628,27.1326,27.1477,68400.0
2015-03-25 10:35:00,35.95,35.96,35.89,35.9,101100.0,27.1477,27.1552,27.1024,27.1099,101100.0
2015-03-25 10:40:00,35.89,35.91,35.85,35.91,70600.0,27.1024,27.1175,27.0722,27.1175,70600.0
2015-03-25 10:45:00,35.91,35.91,35.85,35.88,66400.0,27.1175,27.1175,27.0722,27.0948,66400.0
2015-03-25 10:50:00,35.88,35.89,35.86,35.87,60100.0,27.0948,27.1024,27.0797,27.0873,60100.0
2015-03-25 10:55:00,35.88,35.89,35.85,35.88,84500.0,27.0948,27.1024,27.0722,27.0948,84500.0
2015-03-25 11:00:00,35.88,35.89,35.84,35.84,131400.0,27.0948,27.1024,27.0646,27.0646,131400.0
2015-03-25 11:05:00,35.84,35.85,35.76,35.77,141700.0,27.0646,27.0722,27.0042,27.0118,141700.0
2015-03-25 11:10:00,35.77,35.82,35.75,35.82,56200.0,27.0118,27.0495,26.9967,27.0495,56200.0
2015-03-25 11:15:00,35.81,35.82,35.76,35.81,107700.0,27.042,27.0495,27.0042,27.042,107700.0
2015-03-25 11:20:00,35.81,35.82,35.77,35.82,54700.0,27.042,27.0495,27.0118,27.0495,54700.0
2015-03-25 11:25:00,35.82,35.87,35.81,35.85,64300.0,27.0495,27.0873,27.042,27.0722,64300.0
2015-03-25 11:30:00,35.86,35.86,35.71,35.73,117500.0,27.0797,27.0797,26.9664,26.9816,117500.0
2015-03-25 11:35:00,35.73,35.75,35.61,35.62,126000.0,26.9816,26.9967,26.8909,26.8985,126000.0
2015-03-25 11:40:00,35.62,35.65,35.55,35.62,176800.0,26.8985,26.9211,26.8456,26.8985,176800.0
2015-03-25 11:45:00,35.63,35.65,35.6,35.64,54900.0,26.906,26.9211,26.8834,26.9136,54900.0
2015-03-25 11:50:00,35.64,35.64,35.6,35.62,66300.0,26.9136,26.9136,26.8834,26.8985,66300.0
2015-03-25 11:55:00,35.62,35.62,35.56,35.62,51100.0,26.8985,26.8985,26.8532,26.8985,51100.0
2015-03-25 12:00:00,35.62,35.65,35.6,35.63,133900.0,26.8985,26.9211,26.8834,26.906,133900.0
2015-03-25 12:05:00,35.64,35.65,35.6,35.61,95900.0,26.9136,26.9211,26.8834,26.8909,95900.0
2015-03-25 12:10:00,35.61,35.62,35.58,35.61,44700.0,26.8909,26.8985,26.8683,26.8909,44700.0
2015-03-25 12:15:00,35.6,35.62,35.56,35.57,50500.0,26.8834,26.8985,26.8532,26.8607,50500.0
2015-03-25 12:20:00,35.57,35.57,35.51,35.52,83000.0,26.8607,26.8607,26.8154,26.823,83000.0
2015-03-25 12:25:00,35.52,35.58,35.51,35.55,46300.0,26.823,26.8683,26.8154,26.8456,46300.0
2015-03-25 12:30:00,35.56,35.56,35.47,35.5,123400.0,26.8532,26.8532,26.7852,26.8079,123400.0
2015-03-25 12:35:00,35.52,35.53,35.48,35.51,42400.0,26.823,26.8305,26.7928,26.8154,42400.0
2015-03-25 12:40:00,35.51,35.51,35.45,35.46,57000.0,26.8154,26.8154,26.7701,26.7777,57000.0
2015-03-25 12:45:00,35.46,35.51,35.44,35.5,53400.0,26.7777,26.8154,26.7626,26.8079,53400.0
2015-03-25 12:50:00,35.5,35.52,35.47,35.5,34800.0,26.8079,26.823,26.7852,26.8079,34800.0
2015-03-25 12:55:00,35.49,35.54,35.49,35.53,38300.0,26.8003,26.8381,26.8003,26.8305,38300.0
2015-03-25 13:00:00,35.53,35.53,35.5,35.51,36400.0,26.8305,26.8305,26.8079,26.8154,36400.0
2015-03-25 13:05:00,35.51,35.51,35.48,35.51,56100.0,26.8154,26.8154,26.7928,26.8154,56100.0
2015-03-25 13:10:00,35.51,35.51,35.45,35.48,45500.0,26.8154,26.8154,26.7701,26.7928,45500.0
2015-03-25 13:15:00,35.48,35.49,35.43,35.46,67000.0,26.7928,26.8003,26.755,26.7777,67000.0
2015-03-25 13:20:00,35.46,35.48,35.41,35.47,61100.0,26.7777,26.7928,26.7399,26.7852,61100.0
2015-03-25 13:25:00,35.48,35.54,35.48,35.52,80200.0,26.7928,26.8381,26.7928,26.823,80200.0
2015-03-25 13:30:00,35.53,35.54,35.5,35.51,39900.0,26.8305,26.8381,26.8079,26.8154,39900.0
2015-03-25 13:35:00,35.51,35.52,35.48,35.52,141700.0,26.8154,26.823,26.7928,26.823,141700.0
2015-03-25 13:40:00,35.52,35.54,35.51,35.54,67500.0,26.823,26.8381,26.8154,26.8381,67500.0
2015-03-25 13:45:00,35.54,35.59,35.53,35.59,64700.0,26.8381,26.8758,26.8305,26.8758,64700.0
2015-03-25 13:50:00,35.58,35.6,35.55,35.57,69100.0,26.8683,26.8834,26.8456,26.8607,69100.0
2015-03-25 13:55:00,35.58,35.58,35.55,35.56,48900.0,26.8683,26.8683,26.8456,26.8532,48900.0
2015-03-25 14:00:00,35.55,35.58,35.52,35.56,44600.0,26.8456,26.8683,26.823,26.8532,44600.0
2015-03-25 14:05:00,35.57,35.57,35.49,35.51,60900.0,26.8607,26.8607,26.8003,26.8154,60900.0
2015-03-25 14:10:00,35.51,35.55,35.48,35.48,52000.0,26.8154,26.8456,26.7928,26.7928,52000.0
2015-03-25 14:15:00,35.48,35.54,35.47,35.49,85200.0,26.7928,26.8381,26.7852,26.8003,85200.0
2015-03-25 14:20:00,35.49,35.5,35.46,35.48,48200.0,26.8003,26.8079,26.7777,26.7928,48200.0
2015-03-25 14:25:00,35.47,35.49,35.44,35.49,46300.0,26.7852,26.8003,26.7626,26.8003,46300.0
2015-03-25 14:30:00,35.49,35.5,35.46,35.48,90800.0,26.8003,26.8079,26.7777,26.7928,90800.0
2015-03-25 14:35:00,35.49,35.51,35.46,35.47,52200.0,26.8003,26.8154,26.7777,26.7852,52200.0
2015-03-25 14:40:00,35.48,35.48,35.37,35.39,135700.0,26.7928,26.7928,26.7097,26.7248,135700.0
2015-03-25 14:45:00,35.39,35.46,35.39,35.41,126200.0,26.7248,26.7777,26.7248,26.7399,126200.0
2015-03-25 14:50:00,35.42,35.49,35.41,35.48,82900.0,26.7475,26.8003,26.7399,26.7928,82900.0
2015-03-25 14:55:00,35.48,35.59,35.47,35.48,321500.0,26.7928,26.8758,26.7852,26.7928,321500.0
2015-03-25 15:00:00,35.49,35.5,35.43,35.47,243300.0,26.8003,26.8079,26.755,26.7852,243300.0
2015-03-25 15:05:00,35.47,35.48,35.42,35.45,77400.0,26.7852,26.7928,26.7475,26.7701,77400.0
2015-03-25 15:10:00,35.44,35.49,35.43,35.47,124800.0,26.7626,26.8003,26.755,26.7852,124800.0
2015-03-25 15:15:00,35.47,35.47,35.43,35.44,61800.0,26.7852,26.7852,26.755,26.7626,61800.0
2015-03-25 15:20:00,35.44,35.46,35.41,35.45,160000.0,26.7626,26.7777,26.7399,26.7701,160000.0
2015-03-25 15:25:00,35.45,35.45,35.41,35.44,101700.0,26.7701,26.7701,26.7399,26.7626,101700.0
2015-03-25 15:30:00,35.45,35.49,35.42,35.48,172800.0,26.7701,26.8003,26.7475,26.7928,172800.0
2015-03-25 15:35:00,35.47,35.51,35.45,35.49,183800.0,26.7852,26.8154,26.7701,26.8003,183800.0
2015-03-25 15:40:00,35.51,35.55,35.48,35.52,234900.0,26.8154,26.8456,26.7928,26.823,234900.0
2015-03-25 15:45:00,35.52,35.53,35.47,35.48,255700.0,26.823,26.8305,26.7852,26.7928,255700.0
2015-03-25 15:50:00,35.48,35.49,35.45,35.47,375400.0,26.7928,26.8003,26.7701,26.7852,375400.0
2015-03-25 15:55:00,35.46,35.52,35.44,35.45,546000.0,26.7777,26.823,26.7626,26.7701,546000.0
2015-03-26 09:30:00,35.29,35.35,35.17,35.18,323400.0,26.6493,26.6946,26.5587,26.5662,323400.0
2015-03-26 09:35:00,35.19,35.2,35.03,35.15,187900.0,26.5738,26.5813,26.4529,26.5436,187900.0
2015-03-26 09:40:00,35.15,35.19,35.09,35.16,93800.0,26.5436,26.5738,26.4983,26.5511,93800.0
2015-03-26 09:45:00,35.16,35.25,35.13,35.25,116600.0,26.5511,26.6191,26.5285,26.6191,116600.0
2015-03-26 09:50:00,35.24,35.25,35.19,35.24,126900.0,26.6115,26.6191,26.5738,26.6115,126900.0
2015-03-26 09:55:00,35.23,35.23,35.08,35.08,108200.0,26.604,26.604,26.4907,26.4907,108200.0
2015-03-26 10:00:00,35.09,35.13,35.07,35.11,171500.0,26.4983,26.5285,26.4832,26.5134,171500.0
2015-03-26 10:05:00,35.11,35.11,35.03,35.05,176700.0,26.5134,26.5134,26.4529,26.468,176700.0
2015-03-26 10:10:00,35.05,35.09,35.02,35.05,222600.0,26.468,26.4983,26.4454,26.468,222600.0
2015-03-26 10:15:00,35.05,35.06,35.0,35.02,217100.0,26.468,26.4756,26.4303,26.4454,217100.0
2015-03-26 10:20:00,35.02,35.14,35.01,35.14,134500.0,26.4454,26.536,26.4378,26.536,134500.0
2015-03-26 10:25:00,35.15,35.36,35.14,35.33,333200.0,26.5436,26.7021,26.536,26.6795,333200.0
2015-03-26 10:30:00,35.33,35.45,35.33,35.43,201300.0,26.6795,26.7701,26.6795,26.755,201300.0
2015-03-26 10:35:00,35.42,35.43,35.35,35.35,102100.0,26.7475,26.755,26.6946,26.6946,102100.0
2015-03-26 10:40:00,35.35,35.4,35.34,35.34,66600.0,26.6946,26.7324,26.687,26.687,66600.0
2015-03-26 10:45:00,35.35,35.37,35.28,35.3,94300.0,26.6946,26.7097,26.6417,26.6568,94300.0
2015-03-26 10:50:00,35.3,35.36,35.28,35.36,113400.0,26.6568,26.7021,26.6417,26.7021,113400.0
2015-03-26 10:55:00,35.35,35.44,35.33,35.41,104600.0,26.6946,26.7626,26.6795,26.7399,104600.0
2015-03-26 11:00:00,35.41,35.44,35.39,35.42,99100.0,26.7399,26.7626,26.7248,26.7475,99100.0
2015-03-26 11:05:00,35.41,35.44,35.38,35.4,95900.0,26.7399,26.7626,26.7172,26.7324,95900.0
2015-03-26 11:10:00,35.4,35.43,35.35,35.42,192300.0,26.7324,26.755,26.6946,26.7475,192300.0
2015-03-26 11:15:00,35.42,35.45,35.38,35.44,136600.0,26.7475,26.7701,26.7172,26.7626,136600.0
2015-03-26 11:20:00,35.43,35.44,35.38,35.41,92600.0,26.755,26.7626,26.7172,26.7399,92600.0
2015-03-26 11:25:00,35.41,35.45,35.39,35.44,51400.0,26.7399,26.7701,26.7248,26.7626,51400.0
2015-03-26 11:30:00,35.44,35.48,35.41,35.46,42400.0,26.7626,26.7928,26.7399,26.7777,42400.0
2015-03-26 11:35:00,35.47,35.49,35.42,35.48,49900.0,26.7852,26.8003,26.7475,26.7928,49900.0
2015-03-26 11:40:00,35.48,35.53,35.45,35.46,70700.0,26.7928,26.8305,26.7701,26.7777,70700.0
2015-03-26 11:45:00,35.45,35.52,35.45,35.51,47200.0,26.7701,26.823,26.7701,26.8154,47200.0
2015-03-26 11:50:00,35.51,35.52,35.47,35.51,39200.0,26.8154,26.823,26.7852,26.8154,39200.0
2015-03-26 11:55:00,35.51,35.59,35.5,35.59,58000.0,26.8154,26.8758,26.8079,26.8758,58000.0
2015-03-26 12:00:00,35.59,35.6,35.53,35.54,65300.0,26.8758,26.8834,26.8305,26.8381,65300.0
2015-03-26 12:05:00,35.55,35.57,35.53,35.55,47600.0,26.8456,26.8607,26.8305,26.8456,47600.0
2015-03-26 12:10:00,35.56,35.58,35.53,35.53,27600.0,26.8532,26.8683,26.8305,26.8305,27600.0
2015-03-26 12:15:00,35.53,35.55,35.49,35.52,47800.0,26.8305,26.8456,26.8003,26.823,47800.0
2015-03-26 12:20:00,35.52,35.53,35.44,35.45,39500.0,26.823,26.8305,26.7626,26.7701,39500.0
2015-03-26 12:25:00,35.44,35.49,35.44,35.48,61600.0,26.7626,26.8003,26.7626,26.7928,61600.0
2015-03-26 12:30:00,35.48,35.51,35.46,35.5,44400.0,26.7928,26.8154,26.7777,26.8079,44400.0
2015-03-26 12:35:00,35.49,35.49,35.45,35.48,50900.0,26.8003,26.8003,26.7701,26.7928,50900.0
2015-03-26 12:40:00,35.48,35.49,35.44,35.44,60000.0,26.7928,26.8003,26.7626,26.7626,60000.0
2015-03-26 12:45:00,35.44,35.49,35.44,35.48,24300.0,26.7626,26.8003,26.7626,26.7928,24300.0
2015-03-26 12:50:00,35.48,35.52,35.48,35.51,38800.0,26.7928,26.823,26.7928,26.8154,38800.0
2015-03-26 12:55:00,35.51,35.52,35.48,35.51,57600.0,26.8154,26.823,26.7928,26.8154,57600.0
2015-03-26 13:00:00,35.51,35.51,35.47,35.47,36300.0,26.8154,26.8154,26.7852,26.7852,36300.0
2015-03-26 13:05:00,35.47,35.5,35.44,35.47,60800.0,26.7852,26.8079,26.7626,26.7852,60800.0
2015-03-26 13:10:00,35.46,35.48,35.38,35.41,67700.0,26.7777,26.7928,26.7172,26.7399,67700.0
2015-03-26 13:15:00,35.41,35.41,35.37,35.39,45300.0,26.7399,26.7399,26.7097,26.7248,45300.0
2015-03-26 13:20:00,35.39,35.42,35.37,35.4,44200.0,26.7248,26.7475,26.7097,26.7324,44200.0
2015-03-26 13:25:00,35.41,35.51,35.39,35.49,96000.0,26.7399,26.8154,26.7248,26.8003,96000.0
2015-03-26 13:30:00,35.5,35.54,35.48,35.5,79700.0,26.8079,26.8381,26.7928,26.8079,79700.0
2015-03-26 13:35:00,35.49,35.49,35.46,35.48,37300.0,26.8003,26.8003,26.7777,26.7928,37300.0
2015-03-26 13:40:00,35.47,35.59,35.47,35.59,85400.0,26.7852,26.8758,26.7852,26.8758,85400.0
2015-03-26 13:45:00,35.59,35.62,35.58,35.61,60500.0,26.8758,26.8985,26.8683,26.8909,60500.0
2015-03-26 13:50:00,35.61,35.64,35.59,35.64,57300.0,26.8909,26.9136,26.8758,26.9136,57300.0
2015-03-26 13:55:00,35.64,35.65,35.58,35.59,140000.0,26.9136,26.9211,26.8683,26.8758,140000.0
2015-03-26 14:00:00,35.59,35.62,35.57,35.6,68400.0,26.8758,26.8985,26.8607,26.8834,68400.0
2015-03-26 14:05:00,35.61,35.61,35.55,35.56,59300.0,26.8909,26.8909,26.8456,26.8532,59300.0
2015-03-26 14:10:00,35.57,35.6,35.55,35.58,78000.0,26.8607,26.8834,26.8456,26.8683,78000.0
2015-03-26 14:15:00,35.57,35.61,35.57,35.59,39600.0,26.8607,26.8909,26.8607,26.8758,39600.0
2015-03-26 14:20:00,35.59,35.63,35.59,35.62,175600.0,26.8758,26.906,26.8758,26.8985,175600.0
2015-03-26 14:25:00,35.62,35.64,35.61,35.62,108400.0,26.8985,26.9136,26.8909,26.8985,108400.0
2015-03-26 14:30:00,35.62,35.64,35.6,35.62,148100.0,26.8985,26.9136,26.8834,26.8985,148100.0
2015-03-26 14:35:00,35.63,35.67,35.61,35.63,78700.0,26.906,26.9362,26.8909,26.906,78700.0
2015-03-26 14:40:00,35.63,35.67,35.62,35.64,46900.0,26.906,26.9362,26.8985,26.9136,46900.0
2015-03-26 14:45:00,35.63,35.64,35.55,35.56,49800.0,26.906,26.9136,26.8456,26.8532,49800.0
2015-03-26 14:50:00,35.57,35.62,35.54,35.6,106500.0,26.8607,26.8985,26.8381,26.8834,106500.0
2015-03-26 14:55:00,35.6,35.62,35.57,35.59,129800.0,26.8834,26.8985,26.8607,26.8758,129800.0
2015-03-26 15:00:00,35.59,35.62,35.58,35.61,170000.0,26.8758,26.8985,26.8683,26.8909,170000.0
2015-03-26 15:05:00,35.61,35.62,35.58,35.61,88700.0,26.8909,26.8985,26.8683,26.8909,88700.0
2015-03-26 15:10:00,35.62,35.62,35.56,35.57,125300.0,26.8985,26.8985,26.8532,26.8607,125300.0
2015-03-26 15:15:00,35.56,35.59,35.55,35.56,231000.0,26.8532,26.8758,26.8456,26.8532,231000.0
2015-03-26 15:20:00,35.57,35.61,35.56,35.58,70900.0,26.8607,26.8909,26.8532,26.8683,70900.0
2015-03-26 15:25:00,35.58,35.65,35.57,35.64,111600.0,26.8683,26.9211,26.8607,26.9136,111600.0
2015-03-26 15:30:00,35.63,35.7,35.62,35.69,126200.0,26.906,26.9589,26.8985,26.9513,126200.0
2015-03-26 15:35:00,35.68,35.73,35.66,35.67,151100.0,26.9438,26.9816,26.9287,26.9362,151100.0
2015-03-26 15:40:00,35.66,35.67,35.62,35.64,135200.0,26.9287,26.9362,26.8985,26.9136,135200.0
2015-03-26 15:45:00,35.64,35.66,35.63,35.65,263500.0,26.9136,26.9287,26.906,26.9211,263500.0
2015-03-26 15:50:00,35.66,35.67,35.63,35.64,249100.0,26.9287,26.9362,26.906,26.9136,249100.0
2015-03-26 15:55:00,35.64,35.64,35.59,35.61,420200.0,26.9136,26.9136,26.8758,26.8909,420200.0
2015-03-27 09:30:00,35.55,35.6,35.49,35.56,177000.0,26.8456,26.8834,26.8003,26.8532,177000.0
2015-03-27 09:35:00,35.55,35.55,35.39,35.43,185300.0,26.8456,26.8456,26.7248,26.755,185300.0
2015-03-27 09:40:00,35.44,35.49,35.4,35.44,219500.0,26.7626,26.8003,26.7324,26.7626,219500.0
2015-03-27 09:45:00,35.44,35.47,35.42,35.43,55700.0,26.7626,26.7852,26.7475,26.755,55700.0
2015-03-27 09:50:00,35.44,35.48,35.41,35.46,101200.0,26.7626,26.7928,26.7399,26.7777,101200.0
2015-03-27 09:55:00,35.45,35.57,35.42,35.56,159100.0,26.7701,26.8607,26.7475,26.8532,159100.0
2015-03-27 10:00:00,35.55,35.57,35.49,35.57,128300.0,26.8456,26.8607,26.8003,26.8607,128300.0
2015-03-27 10:05:00,35.56,35.57,35.53,35.54,75100.0,26.8532,26.8607,26.8305,26.8381,75100.0
2015-03-27 10:10:00,35.55,35.58,35.48,35.53,201400.0,26.8456,26.8683,26.7928,26.8305,201400.0
2015-03-27 10:15:00,35.52,35.54,35.5,35.54,179800.0,26.823,26.8381,26.8079,26.8381,179800.0
2015-03-27 10:20:00,35.55,35.62,35.54,35.59,81000.0,26.8456,26.8985,26.8381,26.8758,81000.0
2015-03-27 10:25:00,35.59,35.61,35.54,35.56,29900.0,26.8758,26.8909,26.8381,26.8532,29900.0
2015-03-27 10:30:00,35.56,35.56,35.51,35.51,106500.0,26.8532,26.8532,26.8154,26.8154,106500.0
2015-03-27 10:35:00,35.51,35.6,35.51,35.58,110200.0,26.8154,26.8834,26.8154,26.8683,110200.0
2015-03-27 10:40:00,35.58,35.58,35.53,35.57,131800.0,26.8683,26.8683,26.8305,26.8607,131800.0
2015-03-27 10:45:00,35.57,35.57,35.54,35.55,163800.0,26.8607,26.8607,26.8381,26.8456,163800.0
2015-03-27 10:50:00,35.55,35.67,35.55,35.67,65000.0,26.8456,26.9362,26.8456,26.9362,65000.0
2015-03-27 10:55:00,35.67,35.77,35.66,35.77,107700.0,26.9362,27.0118,26.9287,27.0118,107700.0
2015-03-27 11:00:00,35.77,35.77,35.74,35.75,109400.0,27.0118,27.0118,26.9891,26.9967,109400.0
2015-03-27 11:05:00,35.75,35.75,35.67,35.67,78300.0,26.9967,26.9967,26.9362,26.9362,78300.0
2015-03-27 11:10:00,35.67,35.73,35.65,35.7,65700.0,26.9362,26.9816,26.9211,26.9589,65700.0
2015-03-27 11:15:00,35.7,35.74,35.69,35.73,68300.0,26.9589,26.9891,26.9513,26.9816,68300.0
2015-03-27 11:20:00,35.73,35.78,35.73,35.73,41900.0,26.9816,27.0193,26.9816,26.9816,41900.0
2015-03-27 11:25:00,35.73,35.74,35.67,35.7,95600.0,26.9816,26.9891,26.9362,26.9589,95600.0
2015-03-27 11:30:00,35.71,35.71,35.67,35.68,50100.0,26.9664,26.9664,26.9362,26.9438,50100.0
2015-03-27 11:35:00,35.69,35.71,35.65,35.7,41400.0,26.9513,26.9664,26.9211,26.9589,41400.0
2015-03-27 11:40:00,35.7,35.72,35.65,35.71,65900.0,26.9589,26.974,26.9211,26.9664,65900.0
2015-03-27 11:45:00,35.72,35.74,35.7,35.73,38500.0,26.974,26.9891,26.9589,26.9816,38500.0
2015-03-27 11:50:00,35.72,35.77,35.7,35.71,73300.0,26.974,27.0118,26.9589,26.9664,73300.0
2015-03-27 11:55:00,35.71,35.72,35.64,35.68,52900.0,26.9664,26.974,26.9136,26.9438,52900.0
2015-03-27 12:00:00,35.69,35.7,35.65,35.69,48600.0,26.9513,26.9589,26.9211,26.9513,48600.0
2015-03-27 12:05:00,35.68,35.72,35.68,35.68,57000.0,26.9438,26.974,26.9438,26.9438,57000.0
2015-03-27 12:10:00,35.69,35.71,35.65,35.67,73600.0,26.9513,26.9664,26.9211,26.9362,73600.0
2015-03-27 12:15:00,35.68,35.68,35.59,35.6,59300.0,26.9438,26.9438,26.8758,26.8834,59300.0
2015-03-27 12:20:00,35.6,35.62,35.54,35.61,102400.0,26.8834,26.8985,26.8381,26.8909,102400.0
2015-03-27 12:25:00,35.61,35.64,35.56,35.56,93200.0,26.8909,26.9136,26.8532,26.8532,93200.0
2015-03-27 12:30:00,35.57,35.65,35.55,35.65,73500.0,26.8607,26.9211,26.8456,26.9211,73500.0
2015-03-27 12:35:00,35.64,35.7,35.64,35.68,89700.0,26.9136,26.9589,26.9136,26.9438,89700.0
2015-03-27 12:40:00,35.68,35.69,35.62,35.62,54000.0,26.9438,26.9513,26.8985,26.8985,54000.0
2015-03-27 12:45:00,35.61,35.63,35.58,35.6,64900.0,26.8909,26.906,26.8683,26.8834,64900.0
2015-03-27 12:50:00,35.61,35.63,35.6,35.62,40100.0,26.8909,26.906,26.8834,26.8985,40100.0
2015-03-27 12:55:00,35.62,35.63,35.58,35.61,32700.0,26.8985,26.906,26.8683,26.8909,32700.0
2015-03-27 13:00:00,35.61,35.64,35.58,35.61,62400.0,26.8909,26.9136,26.8683,26.8909,62400.0
2015-03-27 13:05:00,35.61,35.61,35.58,35.58,42700.0,26.8909,26.8909,26.8683,26.8683,42700.0
2015-03-27 13:10:00,35.59,35.59,35.58,35.59,36400.0,26.8758,26.8758,26.8683,26.8758,36400.0
2015-03-27 13:15:00,35.59,35.62,35.57,35.6,79900.0,26.8758,26.8985,26.8607,26.8834,79900.0
2015-03-27 13:20:00,35.61,35.63,35.59,35.63,48900.0,26.8909,26.906,26.8758,26.906,48900.0
2015-03-27 13:25:00,35.63,35.64,35.6,35.62,84400.0,26.906,26.9136,26.8834,26.8985,84400.0
2015-03-27 13:30:00,35.61,35.62,35.6,35.62,38600.0,26.8909,26.8985,26.8834,26.8985,38600.0
2015-03-27 13:35:00,35.62,35.62,35.6,35.62,58900.0,26.8985,26.8985,26.8834,26.8985,58900.0
2015-03-27 13:40:00,35.62,35.65,35.61,35.64,41100.0,26.8985,26.9211,26.8909,26.9136,41100.0
2015-03-27 13:45:00,35.64,35.65,35.6,35.63,77600.0,26.9136,26.9211,26.8834,26.906,77600.0
2015-03-27 13:50:00,35.63,35.65,35.63,35.64,40900.0,26.906,26.9211,26.906,26.9136,40900.0
2015-03-27 13:55:00,35.64,35.7,35.64,35.7,61800.0,26.9136,26.9589,26.9136,26.9589,61800.0
2015-03-27 14:00:00,35.7,35.72,35.68,35.69,56200.0,26.9589,26.974,26.9438,26.9513,56200.0
2015-03-27 14:05:00,35.69,35.7,35.65,35.69,60200.0,26.9513,26.9589,26.9211,26.9513,60200.0
2015-03-27 14:10:00,35.69,35.73,35.69,35.71,62200.0,26.9513,26.9816,26.9513,26.9664,62200.0
2015-03-27 14:15:00,35.7,35.72,35.69,35.71,56100.0,26.9589,26.974,26.9513,26.9664,56100.0
2015-03-27 14:20:00,35.72,35.75,35.7,35.74,52400.0,26.974,26.9967,26.9589,26.9891,52400.0
2015-03-27 14:25:00,35.74,35.75,35.71,35.72,45000.0,26.9891,26.9967,26.9664,26.974,45000.0
2015-03-27 14:30:00,35.73,35.74,35.7,35.7,48400.0,26.9816,26.9891,26.9589,26.9589,48400.0
2015-03-27 14:35:00,35.7,35.71,35.69,35.69,51900.0,26.9589,26.9664,26.9513,26.9513,51900.0
2015-03-27 14:40:00,35.7,35.72,35.68,35.7,106300.0,26.9589,26.974,26.9438,26.9589,106300.0
2015-03-27 14:45:00,35.7,35.74,35.69,35.73,80200.0,26.9589,26.9891,26.9513,26.9816,80200.0
2015-03-27 14:50:00,35.73,35.74,35.71,35.72,81700.0,26.9816,26.9891,26.9664,26.974,81700.0
2015-03-27 14:55:00,35.72,35.74,35.71,35.74,26500.0,26.974,26.9891,26.9664,26.9891,26500.0
2015-03-27 15:00:00,35.74,35.79,35.74,35.79,70200.0,26.9891,27.0269,26.9891,27.0269,70200.0
2015-03-27 15:05:00,35.79,35.82,35.77,35.77,135800.0,27.0269,27.0495,27.0118,27.0118,135800.0
2015-03-27 15:10:00,35.77,35.77,35.74,35.76,31100.0,27.0118,27.0118,26.9891,27.0042,31100.0
2015-03-27 15:15:00,35.76,35.76,35.71,35.73,149800.0,27.0042,27.0042,26.9664,26.9816,149800.0
2015-03-27 15:20:00,35.73,35.78,35.72,35.77,118900.0,26.9816,27.0193,26.974,27.0118,118900.0
2015-03-27 15:25:00,35.77,35.8,35.75,35.77,134300.0,27.0118,27.0344,26.9967,27.0118,134300.0
2015-03-27 15:30:00,35.78,35.81,35.76,35.8,164200.0,27.0193,27.042,27.0042,27.0344,164200.0
2015-03-27 15:35:00,35.8,35.85,35.77,35.84,204600.0,27.0344,27.0722,27.0118,27.0646,204600.0
2015-03-27 15:40:00,35.84,35.85,35.8,35.81,96900.0,27.0646,27.0722,27.0344,27.042,96900.0
2015-03-27 15:45:00,35.81,35.84,35.78,35.83,369700.0,27.042,27.0646,27.0193,27.0571,369700.0
2015-03-27 15:50:00,35.83,35.85,35.81,35.84,178100.0,27.0571,27.0722,27.042,27.0646,178100.0
2015-03-27 15:55:00,35.84,35.87,35.81,35.82,403700.0,27.0646,27.0873,27.042,27.0495,403700.0
2015-03-30 09:30:00,36.0,36.27,35.97,36.23,226100.0,27.1854,27.3893,27.1628,27.3591,226100.0
2015-03-30 09:35:00,36.24,36.29,36.17,36.28,158200.0,27.3667,27.4044,27.3138,27.3969,158200.0
2015-03-30 09:40:00,36.28,36.47,36.27,36.46,305700.0,27.3969,27.5404,27.3893,27.5328,305700.0
2015-03-30 09:45:00,36.46,36.51,36.45,36.48,223200.0,27.5328,27.5706,27.5253,27.5479,223200.0
2015-03-30 09:50:00,36.48,36.49,36.43,36.44,184100.0,27.5479,27.5555,27.5102,27.5177,184100.0
2015-03-30 09:55:00,36.43,36.44,36.35,36.42,203800.0,27.5102,27.5177,27.4497,27.5026,203800.0
2015-03-30 10:00:00,36.42,36.46,36.39,36.44,112200.0,27.5026,27.5328,27.48,27.5177,112200.0
2015-03-30 10:05:00,36.44,36.49,36.42,36.48,163400.0,27.5177,27.5555,27.5026,27.5479,163400.0
2015-03-30 10:10:00,36.48,36.49,36.44,36.45,126300.0,27.5479,27.5555,27.5177,27.5253,126300.0
2015-03-30 10:15:00,36.45,36.47,36.43,36.43,141300.0,27.5253,27.5404,27.5102,27.5102,141300.0
2015-03-30 10:20:00,36.43,36.45,36.4,36.43,178800.0,27.5102,27.5253,27.4875,27.5102,178800.0
2015-03-30 10:25:00,36.43,36.46,36.42,36.46,100400.0,27.5102,27.5328,27.5026,27.5328,100400.0
2015-03-30 10:30:00,36.45,36.48,36.44,36.45,96000.0,27.5253,27.5479,27.5177,27.5253,96000.0
2015-03-30 10:35:00,36.45,36.45,36.42,36.43,113500.0,27.5253,27.5253,27.5026,27.5102,113500.0
2015-03-30 10:40:00,36.42,36.45,36.42,36.45,62800.0,27.5026,27.5253,27.5026,27.5253,62800.0
2015-03-30 10:45:00,36.44,36.49,36.44,36.48,110400.0,27.5177,27.5555,27.5177,27.5479,110400.0
2015-03-30 10:50:00,36.48,36.51,36.48,36.51,108100.0,27.5479,27.5706,27.5479,27.5706,108100.0
2015-03-30 10:55:00,36.5,36.51,36.45,36.45,148700.0,27.563,27.5706,27.5253,27.5253,148700.0
2015-03-30 11:00:00,36.45,36.48,36.45,36.48,46000.0,27.5253,27.5479,27.5253,27.5479,46000.0
2015-03-30 11:05:00,36.47,36.48,36.41,36.43,70400.0,27.5404,27.5479,27.4951,27.5102,70400.0
2015-03-30 11:10:00,36.43,36.44,36.42,36.42,46200.0,27.5102,27.5177,27.5026,27.5026,46200.0
2015-03-30 11:15:00,36.42,36.45,36.42,36.45,38400.0,27.5026,27.5253,27.5026,27.5253,38400.0
2015-03-30 11:20:00,36.44,36.45,36.42,36.42,42700.0,27.5177,27.5253,27.5026,27.5026,42700.0
2015-03-30 11:25:00,36.42,36.46,36.41,36.42,62600.0,27.5026,27.5328,27.4951,27.5026,62600.0
2015-03-30 11:30:00,36.43,36.47,36.43,36.46,42600.0,27.5102,27.5404,27.5102,27.5328,42600.0
2015-03-30 11:35:00,36.45,36.47,36.44,36.46,50100.0,27.5253,27.5404,27.5177,27.5328,50100.0
2015-03-30 11:40:00,36.46,36.47,36.44,36.45,38600.0,27.5328,27.5404,27.5177,27.5253,38600.0
2015-03-30 11:45:00,36.45,36.49,36.44,36.48,47000.0,27.5253,27.5555,27.5177,27.5479,47000.0
2015-03-30 11:50:00,36.48,36.49,36.45,36.45,58800.0,27.5479,27.5555,27.5253,27.5253,58800.0
2015-03-30 11:55:00,36.45,36.46,36.43,36.45,48900.0,27.5253,27.5328,27.5102,27.5253,48900.0
2015-03-30 12:00:00,36.45,36.48,36.44,36.48,73700.0,27.5253,27.5479,27.5177,27.5479,73700.0
2015-03-30 12:05:00,36.47,36.49,36.46,36.46,41700.0,27.5404,27.5555,27.5328,27.5328,41700.0
2015-03-30 12:10:00,36.46,36.51,36.45,36.49,36100.0,27.5328,27.5706,27.5253,27.5555,36100.0
2015-03-30 12:15:00,36.49,36.52,36.48,36.49,70600.0,27.5555,27.5781,27.5479,27.5555,70600.0
2015-03-30 12:20:00,36.5,36.53,36.49,36.52,33900.0,27.563,27.5857,27.5555,27.5781,33900.0
2015-03-30 12:25:00,36.51,36.52,36.5,36.51,35400.0,27.5706,27.5781,27.563,27.5706,35400.0
2015-03-30 12:30:00,36.5,36.51,36.46,36.47,71800.0,27.563,27.5706,27.5328,27.5404,71800.0
2015-03-30 12:35:00,36.46,36.47,36.44,36.45,56500.0,27.5328,27.5404,27.5177,27.5253,56500.0
2015-03-30 12:40:00,36.45,36.49,36.44,36.49,52700.0,27.5253,27.5555,27.5177,27.5555,52700.0
2015-03-30 12:45:00,36.49,36.51,36.48,36.51,40900.0,27.5555,27.5706,27.5479,27.5706,40900.0
2015-03-30 12:50:00,36.51,36.51,36.49,36.49,19700.0,27.5706,27.5706,27.5555,27.5555,19700.0
2015-03-30 12:55:00,36.5,36.51,36.49,36.51,23600.0,27.563,27.5706,27.5555,27.5706,23600.0
2015-03-30 13:00:00,36.5,36.54,36.5,36.54,42800.0,27.563,27.5932,27.563,27.5932,42800.0
2015-03-30 13:05:00,36.54,36.56,36.53,36.55,59000.0,27.5932,27.6083,27.5857,27.6008,59000.0
2015-03-30 13:10:00,36.55,36.56,36.48,36.5,58400.0,27.6008,27.6083,27.5479,27.563,58400.0
2015-03-30 13:15:00,36.49,36.51,36.48,36.48,53500.0,27.5555,27.5706,27.5479,27.5479,53500.0
2015-03-30 13:20:00,36.48,36.52,36.48,36.48,39400.0,27.5479,27.5781,27.5479,27.5479,39400.0
2015-03-30 13:25:00,36.48,36.5,36.46,36.48,68100.0,27.5479,27.563,27.5328,27.5479,68100.0
2015-03-30 13:30:00,36.48,36.48,36.46,36.48,26200.0,27.5479,27.5479,27.5328,27.5479,26200.0
2015-03-30 13:35:00,36.48,36.49,36.45,36.45,45700.0,27.5479,27.5555,27.5253,27.5253,45700.0
2015-03-30 13:40:00,36.45,36.46,36.44,36.45,47200.0,27.5253,27.5328,27.5177,27.5253,47200.0
2015-03-30 13:45:00,36.45,36.45,36.44,36.44,26200.0,27.5253,27.5253,27.5177,27.5177,26200.0
2015-03-30 13:50:00,36.45,36.45,36.4,36.41,90600.0,27.5253,27.5253,27.4875,27.4951,90600.0
2015-03-30 13:55:00,36.4,36.41,36.39,36.41,58300.0,27.4875,27.4951,27.48,27.4951,58300.0
2015-03-30 14:00:00,36.41,36.47,36.4,36.47,52100.0,27.4951,27.5404,27.4875,27.5404,52100.0
2015-03-30 14:05:00,36.46,36.48,36.45,36.45,63000.0,27.5328,27.5479,27.5253,27.5253,63000.0
2015-03-30 14:10:00,36.45,36.47,36.44,36.44,37300.0,27.5253,27.5404,27.5177,27.5177,37300.0
2015-03-30 14:15:00,36.44,36.44,36.41,36.43,80300.0,27.5177,27.5177,27.4951,27.5102,80300.0
2015-03-30 14:20:00,36.43,36.46,36.42,36.45,44600.0,27.5102,27.5328,27.5026,27.5253,44600.0
2015-03-30 14:25:00,36.45,36.46,36.45,36.45,64000.0,27.5253,27.5328,27.5253,27.5253,64000.0
2015-03-30 14:30:00,36.46,36.53,36.46,36.52,156500.0,27.5328,27.5857,27.5328,27.5781,156500.0
2015-03-30 14:35:00,36.52,36.53,36.5,36.51,44600.0,27.5781,27.5857,27.563,27.5706,44600.0
2015-03-30 14:40:00,36.51,36.53,36.5,36.52,69800.0,27.5706,27.5857,27.563,27.5781,69800.0
2015-03-30 14:45:00,36.51,36.52,36.49,36.5,45500.0,27.5706,27.5781,27.5555,27.563,45500.0
2015-03-30 14:50:00,36.5,36.5,36.44,36.44,99100.0,27.563,27.563,27.5177,27.5177,99100.0
2015-03-30 14:55:00,36.44,36.47,36.43,36.43,132500.0,27.5177,27.5404,27.5102,27.5102,132500.0
2015-03-30 15:00:00,36.44,36.45,36.43,36.43,86900.0,27.5177,27.5253,27.5102,27.5102,86900.0
2015-03-30 15:05:00,36.43,36.45,36.42,36.43,115900.0,27.5102,27.5253,27.5026,27.5102,115900.0
2015-03-30 15:10:00,36.44,36.44,36.37,36.38,186100.0,27.5177,27.5177,27.4648,27.4724,186100.0
2015-03-30 15:15:00,36.39,36.4,36.36,36.39,193700.0,27.48,27.4875,27.4573,27.48,193700.0
2015-03-30 15:20:00,36.39,36.39,36.33,36.34,89300.0,27.48,27.48,27.4346,27.4422,89300.0
2015-03-30 15:25:00,36.35,36.35,36.32,36.32,53700.0,27.4497,27.4497,27.4271,27.4271,53700.0
2015-03-30 15:30:00,36.33,36.33,36.27,36.29,136400.0,27.4346,27.4346,27.3893,27.4044,136400.0
2015-03-30 15:35:00,36.28,36.33,36.28,36.32,119000.0,27.3969,27.4346,27.3969,27.4271,119000.0
2015-03-30 15:40:00,36.32,36.35,36.31,36.32,243900.0,27.4271,27.4497,27.4195,27.4271,243900.0
2015-03-30 15:45:00,36.31,36.32,36.27,36.27,474000.0,27.4195,27.4271,27.3893,27.3893,474000.0
2015-03-30 15:50:00,36.27,36.3,36.27,36.3,215600.0,27.3893,27.412,27.3893,27.412,215600.0
2015-03-30 15:55:00,36.29,36.32,36.29,36.31,376900.0,27.4044,27.4271,27.4044,27.4195,376900.0
2015-03-31 09:30:00,36.21,36.23,36.02,36.08,165700.0,27.344,27.3591,27.2005,27.2459,165700.0
2015-03-31 09:35:00,36.08,36.18,36.05,36.14,37900.0,27.2459,27.3214,27.2232,27.2912,37900.0
2015-03-31 09:40:00,36.14,36.17,36.08,36.1,128300.0,27.2912,27.3138,27.2459,27.261,128300.0
2015-03-31 09:45:00,36.1,36.14,36.08,36.1,71300.0,27.261,27.2912,27.2459,27.261,71300.0
2015-03-31 09:50:00,36.11,36.14,36.04,36.13,79100.0,27.2685,27.2912,27.2156,27.2836,79100.0
2015-03-31 09:55:00,36.13,36.18,36.11,36.11,27400.0,27.2836,27.3214,27.2685,27.2685,27400.0
2015-03-31 10:00:00,36.11,36.18,36.1,36.13,81300.0,27.2685,27.3214,27.261,27.2836,81300.0
2015-03-31 10:05:00,36.13,36.17,36.12,36.16,28900.0,27.2836,27.3138,27.2761,27.3063,28900.0
2015-03-31 10:10:00,36.16,36.26,36.16,36.17,75800.0,27.3063,27.3818,27.3063,27.3138,75800.0
2015-03-31 10:15:00,36.18,36.2,36.16,36.17,21500.0,27.3214,27.3365,27.3063,27.3138,21500.0
2015-03-31 10:20:00,36.17,36.19,36.14,36.17,39300.0,27.3138,27.3289,27.2912,27.3138,39300.0
2015-03-31 10:25:00,36.18,36.19,36.14,36.16,22300.0,27.3214,27.3289,27.2912,27.3063,22300.0
2015-03-31 10:30:00,36.15,36.23,36.15,36.19,69700.0,27.2987,27.3591,27.2987,27.3289,69700.0
2015-03-31 10:35:00,36.19,36.2,36.17,36.17,78200.0,27.3289,27.3365,27.3138,27.3138,78200.0
2015-03-31 10:40:00,36.17,36.19,36.16,36.17,46400.0,27.3138,27.3289,27.3063,27.3138,46400.0
2015-03-31 10:45:00,36.17,36.2,36.15,36.16,52500.0,27.3138,27.3365,27.2987,27.3063,52500.0
2015-03-31 10:50:00,36.16,36.18,36.14,36.14,90500.0,27.3063,27.3214,27.2912,27.2912,90500.0
2015-03-31 10:55:00,36.14,36.17,36.13,36.14,72900.0,27.2912,27.3138,27.2836,27.2912,72900.0
2015-03-31 11:00:00,36.13,36.22,36.13,36.21,81100.0,27.2836,27.3516,27.2836,27.344,81100.0
2015-03-31 11:05:00,36.21,36.21,36.17,36.19,51700.0,27.344,27.344,27.3138,27.3289,51700.0
2015-03-31 11:10:00,36.19,36.23,36.18,36.19,74800.0,27.3289,27.3591,27.3214,27.3289,74800.0
2015-03-31 11:15:00,36.19,36.2,36.16,36.16,80300.0,27.3289,27.3365,27.3063,27.3063,80300.0
2015-03-31 11:20:00,36.16,36.17,36.12,36.13,119500.0,27.3063,27.3138,27.2761,27.2836,119500.0
2015-03-31 11:25:00,36.14,36.15,36.13,36.13,61700.0,27.2912,27.2987,27.2836,27.2836,61700.0
2015-03-31 11:30:00,36.14,36.15,36.1,36.11,90700.0,27.2912,27.2987,27.261,27.2685,90700.0
2015-03-31 11:35:00,36.1,36.11,36.07,36.1,85700.0,27.261,27.2685,27.2383,27.261,85700.0
2015-03-31 11:40:00,36.09,36.11,36.08,36.09,42300.0,27.2534,27.2685,27.2459,27.2534,42300.0
2015-03-31 11:45:00,36.09,36.1,36.08,36.08,57800.0,27.2534,27.261,27.2459,27.2459,57800.0
2015-03-31 11:50:00,36.08,36.11,36.05,36.08,91900.0,27.2459,27.2685,27.2232,27.2459,91900.0
2015-03-31 11:55:00,36.07,36.08,36.04,36.05,41500.0,27.2383,27.2459,27.2156,27.2232,41500.0
2015-03-31 12:00:00,36.04,36.05,36.0,36.01,112000.0,27.2156,27.2232,27.1854,27.193,112000.0
2015-03-31 12:05:00,36.02,36.05,36.01,36.04,15300.0,27.2005,27.2232,27.193,27.2156,15300.0
2015-03-31 12:10:00,36.03,36.04,36.01,36.02,53800.0,27.2081,27.2156,27.193,27.2005,53800.0
2015-03-31 12:15:00,36.01,36.03,36.0,36.01,82900.0,27.193,27.2081,27.1854,27.193,82900.0
2015-03-31 12:20:00,36.01,36.07,36.0,36.06,44800.0,27.193,27.2383,27.1854,27.2308,44800.0
2015-03-31 12:25:00,36.05,36.06,36.02,36.03,29700.0,27.2232,27.2308,27.2005,27.2081,29700.0
2015-03-31 12:30:00,36.04,36.04,36.0,36.03,27400.0,27.2156,27.2156,27.1854,27.2081,27400.0
2015-03-31 12:35:00,36.03,36.07,36.01,36.07,63600.0,27.2081,27.2383,27.193,27.2383,63600.0
2015-03-31 12:40:00,36.07,36.08,36.03,36.04,38500.0,27.2383,27.2459,27.2081,27.2156,38500.0
2015-03-31 12:45:00,36.04,36.05,36.0,36.0,42700.0,27.2156,27.2232,27.1854,27.1854,42700.0
2015-03-31 12:50:00,36.01,36.03,35.99,35.99,30800.0,27.193,27.2081,27.1779,27.1779,30800.0
2015-03-31 12:55:00,36.0,36.02,35.98,36.01,39500.0,27.1854,27.2005,27.1703,27.193,39500.0
2015-03-31 13:00:00,36.01,36.03,35.99,36.02,87800.0,27.193,27.2081,27.1779,27.2005,87800.0
2015-03-31 13:05:00,36.02,36.04,36.0,36.01,84500.0,27.2005,27.2156,27.1854,27.193,84500.0
2015-03-31 13:10:00,36.02,36.02,36.0,36.02,52600.0,27.2005,27.2005,27.1854,27.2005,52600.0
2015-03-31 13:15:00,36.01,36.04,36.01,36.04,36000.0,27.193,27.2156,27.193,27.2156,36000.0
2015-03-31 13:20:00,36.04,36.06,36.02,36.05,37700.0,27.2156,27.2308,27.2005,27.2232,37700.0
2015-03-31 13:25:00,36.06,36.07,36.05,36.06,18800.0,27.2308,27.2383,27.2232,27.2308,18800.0
2015-03-31 13:30:00,36.06,36.12,36.05,36.11,69500.0,27.2308,27.2761,27.2232,27.2685,69500.0
2015-03-31 13:35:00,36.11,36.14,36.1,36.12,45300.0,27.2685,27.2912,27.261,27.2761,45300.0
2015-03-31 13:40:00,36.13,36.14,36.1,36.1,70600.0,27.2836,27.2912,27.261,27.261,70600.0
2015-03-31 13:45:00,36.1,36.11,36.02,36.03,61600.0,27.261,27.2685,27.2005,27.2081,61600.0
2015-03-31 13:50:00,36.02,36.03,36.0,36.0,65900.0,27.2005,27.2081,27.1854,27.1854,65900.0
2015-03-31 13:55:00,36.01,36.02,35.99,35.99,54800.0,27.193,27.2005,27.1779,27.1779,54800.0
2015-03-31 14:00:00,35.99,36.02,35.99,36.02,52400.0,27.1779,27.2005,27.1779,27.2005,52400.0
2015-03-31 14:05:00,36.02,36.03,35.99,36.01,45300.0,27.2005,27.2081,27.1779,27.193,45300.0
2015-03-31 14:10:00,36.01,36.01,35.98,35.98,57700.0,27.193,27.193,27.1703,27.1703,57700.0
2015-03-31 14:15:00,35.98,36.03,35.98,36.01,91600.0,27.1703,27.2081,27.1703,27.193,91600.0
2015-03-31 14:20:00,36.01,36.01,35.98,36.01,80800.0,27.193,27.193,27.1703,27.193,80800.0
2015-03-31 14:25:00,36.01,36.01,35.99,36.0,64300.0,27.193,27.193,27.1779,27.1854,64300.0
2015-03-31 14:30:00,36.0,36.0,35.95,35.97,60500.0,27.1854,27.1854,27.1477,27.1628,60500.0
2015-03-31 14:35:00,35.97,35.98,35.96,35.98,33400.0,27.1628,27.1703,27.1552,27.1703,33400.0
2015-03-31 14:40:00,35.98,35.98,35.93,35.94,53200.0,27.1703,27.1703,27.1326,27.1401,53200.0
2015-03-31 14:45:00,35.94,35.97,35.93,35.97,72000.0,27.1401,27.1628,27.1326,27.1628,72000.0
2015-03-31 14:50:00,35.98,36.0,35.97,35.97,53900.0,27.1703,27.1854,27.1628,27.1628,53900.0
2015-03-31 14:55:00,35.97,36.0,35.96,35.99,54200.0,27.1628,27.1854,27.1552,27.1779,54200.0
2015-03-31 15:00:00,35.98,35.99,35.87,35.88,149800.0,27.1703,27.1779,27.0873,27.0948,149800.0
2015-03-31 15:05:00,35.88,35.89,35.84,35.88,104300.0,27.0948,27.1024,27.0646,27.0948,104300.0
2015-03-31 15:10:00,35.88,35.88,35.81,35.81,132400.0,27.0948,27.0948,27.042,27.042,132400.0
2015-03-31 15:15:00,35.81,35.82,35.75,35.79,321700.0,27.042,27.0495,26.9967,27.0269,321700.0
2015-03-31 15:20:00,35.79,35.82,35.74,35.76,137300.0,27.0269,27.0495,26.9891,27.0042,137300.0
2015-03-31 15:25:00,35.76,35.78,35.73,35.73,215000.0,27.0042,27.0193,26.9816,26.9816,215000.0
2015-03-31 15:30:00,35.74,35.74,35.65,35.7,178700.0,26.9891,26.9891,26.9211,26.9589,178700.0
2015-03-31 15:35:00,35.71,35.73,35.7,35.72,165900.0,26.9664,26.9816,26.9589,26.974,165900.0
2015-03-31 15:40:00,35.72,35.76,35.71,35.74,193400.0,26.974,27.0042,26.9664,26.9891,193400.0
2015-03-31 15:45:00,35.74,35.78,35.69,35.77,393000.0,26.9891,27.0193,26.9513,27.0118,393000.0
2015-03-31 15:50:00,35.77,35.82,35.72,35.72,593100.0,27.0118,27.0495,26.974,26.974,593100.0
2015-03-31 15:55:00,35.72,35.81,35.71,35.73,760500.0,26.974,27.042,26.9664,26.9816,760500.0
2015-04-01 09:30:00,35.72,35.73,35.52,35.56,294100.0,26.974,26.9816,26.823,26.8532,294100.0
2015-04-01 09:35:00,35.55,35.69,35.52,35.58,184000.0,26.8456,26.9513,26.823,26.8683,184000.0
2015-04-01 09:40:00,35.58,35.63,35.45,35.49,185600.0,26.8683,26.906,26.7701,26.8003,185600.0
2015-04-01 09:45:00,35.48,35.59,35.45,35.47,156700.0,26.7928,26.8758,26.7701,26.7852,156700.0
2015-04-01 09:50:00,35.47,35.48,35.4,35.42,152500.0,26.7852,26.7928,26.7324,26.7475,152500.0
2015-04-01 09:55:00,35.41,35.45,35.36,35.42,68500.0,26.7399,26.7701,26.7021,26.7475,68500.0
2015-04-01 10:00:00,35.41,35.53,35.4,35.52,94600.0,26.7399,26.8305,26.7324,26.823,94600.0
2015-04-01 10:05:00,35.51,35.51,35.44,35.49,53300.0,26.8154,26.8154,26.7626,26.8003,53300.0
2015-04-01 10:10:00,35.49,35.54,35.46,35.52,61600.0,26.8003,26.8381,26.7777,26.823,61600.0
2015-04-01 10:15:00,35.52,35.56,35.49,35.53,58600.0,26.823,26.8532,26.8003,26.8305,58600.0
2015-04-01 10:20:00,35.53,35.66,35.53,35.63,137700.0,26.8305,26.9287,26.8305,26.906,137700.0
2015-04-01 10:25:00,35.63,35.66,35.57,35.58,74400.0,26.906,26.9287,26.8607,26.8683,74400.0
2015-04-01 10:30:00,35.59,35.62,35.58,35.59,95200.0,26.8758,26.8985,26.8683,26.8758,95200.0
2015-04-01 10:35:00,35.59,35.63,35.57,35.61,79500.0,26.8758,26.906,26.8607,26.8909,79500.0
2015-04-01 10:40:00,35.61,35.76,35.61,35.75,135500.0,26.8909,27.0042,26.8909,26.9967,135500.0
2015-04-01 10:45:00,35.75,35.84,35.74,35.84,81800.0,26.9967,27.0646,26.9891,27.0646,81800.0
2015-04-01 10:50:00,35.85,35.92,35.85,35.9,122900.0,27.0722,27.125,27.0722,27.1099,122900.0
2015-04-01 10:55:00,35.9,35.92,35.87,35.89,94100.0,27.1099,27.125,27.0873,27.1024,94100.0
2015-04-01 11:00:00,35.9,35.92,35.86,35.92,83000.0,27.1099,27.125,27.0797,27.125,83000.0
2015-04-01 11:05:00,35.92,35.93,35.89,35.91,83800.0,27.125,27.1326,27.1024,27.1175,83800.0
2015-04-01 11:10:00,35.93,36.0,35.91,35.99,104900.0,27.1326,27.1854,27.1175,27.1779,104900.0
2015-04-01 11:15:00,35.99,36.01,35.97,36.0,77900.0,27.1779,27.193,27.1628,27.1854,77900.0
2015-04-01 11:20:00,35.99,36.03,35.92,35.93,116900.0,27.1779,27.2081,27.125,27.1326,116900.0
2015-04-01 11:25:00,35.93,35.96,35.89,35.92,91100.0,27.1326,27.1552,27.1024,27.125,91100.0
2015-04-01 11:30:00,35.91,35.94,35.88,35.9,53500.0,27.1175,27.1401,27.0948,27.1099,53500.0
2015-04-01 11:35:00,35.89,35.94,35.89,35.91,87300.0,27.1024,27.1401,27.1024,27.1175,87300.0
2015-04-01 11:40:00,35.91,35.93,35.88,35.92,41400.0,27.1175,27.1326,27.0948,27.125,41400.0
2015-04-01 11:45:00,35.93,35.96,35.88,35.95,46900.0,27.1326,27.1552,27.0948,27.1477,46900.0
2015-04-01 11:50:00,35.95,35.98,35.93,35.98,32700.0,27.1477,27.1703,27.1326,27.1703,32700.0
2015-04-01 11:55:00,35.98,35.98,35.88,35.9,56500.0,27.1703,27.1703,27.0948,27.1099,56500.0
2015-04-01 12:00:00,35.89,35.89,35.84,35.87,31600.0,27.1024,27.1024,27.0646,27.0873,31600.0
2015-04-01 12:05:00,35.87,35.89,35.84,35.89,40100.0,27.0873,27.1024,27.0646,27.1024,40100.0
2015-04-01 12:10:00,35.88,35.9,35.81,35.83,83300.0,27.0948,27.1099,27.042,27.0571,83300.0
2015-04-01 12:15:00,35.82,35.86,35.81,35.84,54300.0,27.0495,27.0797,27.042,27.0646,54300.0
2015-04-01 12:20:00,35.84,35.85,35.8,35.82,52800.0,27.0646,27.0722,27.0344,27.0495,52800.0
2015-04-01 12:25:00,35.82,35.9,35.82,35.87,56200.0,27.0495,27.1099,27.0495,27.0873,56200.0
2015-04-01 12:30:00,35.87,35.88,35.82,35.87,63200.0,27.0873,27.0948,27.0495,27.0873,63200.0
2015-04-01 12:35:00,35.87,35.89,35.84,35.88,57200.0,27.0873,27.1024,27.0646,27.0948,57200.0
2015-04-01 12:40:00,35.88,35.91,35.87,35.89,39600.0,27.0948,27.1175,27.0873,27.1024,39600.0
2015-04-01 12:45:00,35.89,35.9,35.85,35.88,51100.0,27.1024,27.1099,27.0722,27.0948,51100.0
2015-04-01 12:50:00,35.87,35.93,35.86,35.92,47000.0,27.0873,27.1326,27.0797,27.125,47000.0
2015-04-01 12:55:00,35.91,35.94,35.89,35.91,40000.0,27.1175,27.1401,27.1024,27.1175,40000.0
2015-04-01 13:00:00,35.91,35.92,35.85,35.85,47500.0,27.1175,27.125,27.0722,27.0722,47500.0
2015-04-01 13:05:00,35.86,35.87,35.82,35.86,32400.0,27.0797,27.0873,27.0495,27.0797,32400.0
2015-04-01 13:10:00,35.86,35.9,35.86,35.88,62700.0,27.0797,27.1099,27.0797,27.0948,62700.0
2015-04-01 13:15:00,35.89,35.91,35.88,35.89,58800.0,27.1024,27.1175,27.0948,27.1024,58800.0
2015-04-01 13:20:00,35.89,35.91,35.86,35.9,55800.0,27.1024,27.1175,27.0797,27.1099,55800.0
2015-04-01 13:25:00,35.89,35.92,35.87,35.91,45800.0,27.1024,27.125,27.0873,27.1175,45800.0
2015-04-01 13:30:00,35.91,35.95,35.89,35.94,57700.0,27.1175,27.1477,27.1024,27.1401,57700.0
2015-04-01 13:35:00,35.94,35.96,35.93,35.94,54400.0,27.1401,27.1552,27.1326,27.1401,54400.0
2015-04-01 13:40:00,35.94,35.99,35.94,35.95,41900.0,27.1401,27.1779,27.1401,27.1477,41900.0
2015-04-01 13:45:00,35.95,36.01,35.94,36.0,61200.0,27.1477,27.193,27.1401,27.1854,61200.0
2015-04-01 13:50:00,36.0,36.0,35.94,35.97,34100.0,27.1854,27.1854,27.1401,27.1628,34100.0
2015-04-01 13:55:00,35.97,36.01,35.97,36.01,95600.0,27.1628,27.193,27.1628,27.193,95600.0
2015-04-01 14:00:00,36.01,36.02,35.98,35.98,44400.0,27.193,27.2005,27.1703,27.1703,44400.0
2015-04-01 14:05:00,35.98,35.99,35.95,35.96,50400.0,27.1703,27.1779,27.1477,27.1552,50400.0
2015-04-01 14:10:00,35.96,35.99,35.9,35.91,74600.0,27.1552,27.1779,27.1099,27.1175,74600.0
2015-04-01 14:15:00,35.91,35.91,35.86,35.89,56100.0,27.1175,27.1175,27.0797,27.1024,56100.0
2015-04-01 14:20:00,35.89,35.92,35.88,35.91,20700.0,27.1024,27.125,27.0948,27.1175,20700.0
2015-04-01 14:25:00,35.91,35.91,35.84,35.85,45800.0,27.1175,27.1175,27.0646,27.0722,45800.0
2015-04-01 14:30:00,35.85,35.88,35.83,35.88,45500.0,27.0722,27.0948,27.0571,27.0948,45500.0
2015-04-01 14:35:00,35.88,35.89,35.85,35.88,69400.0,27.0948,27.1024,27.0722,27.0948,69400.0
2015-04-01 14:40:00,35.88,35.89,35.84,35.84,41300.0,27.0948,27.1024,27.0646,27.0646,41300.0
2015-04-01 14:45:00,35.84,35.92,35.83,35.9,60600.0,27.0646,27.125,27.0571,27.1099,60600.0
2015-04-01 14:50:00,35.9,35.92,35.89,35.91,58700.0,27.1099,27.125,27.1024,27.1175,58700.0
2015-04-01 14:55:00,35.91,35.93,35.89,35.9,28500.0,27.1175,27.1326,27.1024,27.1099,28500.0
2015-04-01 15:00:00,35.91,35.91,35.87,35.9,58000.0,27.1175,27.1175,27.0873,27.1099,58000.0
2015-04-01 15:05:00,35.9,35.91,35.84,35.87,92400.0,27.1099,27.1175,27.0646,27.0873,92400.0
2015-04-01 15:10:00,35.87,35.91,35.85,35.9,80800.0,27.0873,27.1175,27.0722,27.1099,80800.0
2015-04-01 15:15:00,35.89,35.91,35.86,35.89,67100.0,27.1024,27.1175,27.0797,27.1024,67100.0
2015-04-01 15:20:00,35.89,35.93,35.87,35.92,62300.0,27.1024,27.1326,27.0873,27.125,62300.0
2015-04-01 15:25:00,35.91,35.93,35.9,35.92,77200.0,27.1175,27.1326,27.1099,27.125,77200.0
2015-04-01 15:30:00,35.91,35.96,35.91,35.96,154700.0,27.1175,27.1552,27.1175,27.1552,154700.0
2015-04-01 15:35:00,35.96,36.03,35.96,35.97,203400.0,27.1552,27.2081,27.1552,27.1628,203400.0
2015-04-01 15:40:00,35.98,36.0,35.91,35.94,147100.0,27.1703,27.1854,27.1175,27.1401,147100.0
2015-04-01 15:45:00,35.94,35.98,35.9,35.96,270400.0,27.1401,27.1703,27.1099,27.1552,270400.0
2015-04-01 15:50:00,35.97,35.98,35.93,35.93,167200.0,27.1628,27.1703,27.1326,27.1326,167200.0
2015-04-01 15:55:00,35.94,35.98,35.93,35.97,598000.0,27.1401,27.1703,27.1326,27.1628,598000.0
2015-04-02 09:30:00,35.81,35.98,35.79,35.85,195600.0,27.042,27.1703,27.0269,27.0722,195600.0
2015-04-02 09:35:00,35.86,35.97,35.84,35.92,74400.0,27.0797,27.1628,27.0646,27.125,74400.0
2015-04-02 09:40:00,35.92,36.0,35.91,35.93,73200.0,27.125,27.1854,27.1175,27.1326,73200.0
2015-04-02 09:45:00,35.93,36.07,35.91,36.05,87500.0,27.1326,27.2383,27.1175,27.2232,87500.0
2015-04-02 09:50:00,36.06,36.12,36.05,36.12,70800.0,27.2308,27.2761,27.2232,27.2761,70800.0
2015-04-02 09:55:00,36.12,36.14,36.08,36.13,71900.0,27.2761,27.2912,27.2459,27.2836,71900.0
2015-04-02 10:00:00,36.14,36.2,36.13,36.14,106200.0,27.2912,27.3365,27.2836,27.2912,106200.0
2015-04-02 10:05:00,36.15,36.18,36.13,36.14,73900.0,27.2987,27.3214,27.2836,27.2912,73900.0
2015-04-02 10:10:00,36.14,36.14,36.05,36.08,107500.0,27.2912,27.2912,27.2232,27.2459,107500.0
2015-04-02 10:15:00,36.07,36.12,36.07,36.12,46500.0,27.2383,27.2761,27.2383,27.2761,46500.0
2015-04-02 10:20:00,36.12,36.14,36.09,36.09,34500.0,27.2761,27.2912,27.2534,27.2534,34500.0
2015-04-02 10:25:00,36.09,36.1,36.05,36.09,61200.0,27.2534,27.261,27.2232,27.2534,61200.0
2015-04-02 10:30:00,36.1,36.12,36.04,36.05,62400.0,27.261,27.2761,27.2156,27.2232,62400.0
2015-04-02 10:35:00,36.05,36.09,36.03,36.07,49700.0,27.2232,27.2534,27.2081,27.2383,49700.0
2015-04-02 10:40:00,36.07,36.12,36.06,36.09,160600.0,27.2383,27.2761,27.2308,27.2534,160600.0
2015-04-02 10:45:00,36.09,36.1,36.06,36.08,39500.0,27.2534,27.261,27.2308,27.2459,39500.0
2015-04-02 10:50:00,36.07,36.15,36.07,36.13,63700.0,27.2383,27.2987,27.2383,27.2836,63700.0
2015-04-02 10:55:00,36.13,36.14,36.07,36.08,73800.0,27.2836,27.2912,27.2383,27.2459,73800.0
2015-04-02 11:00:00,36.07,36.12,36.04,36.1,66100.0,27.2383,27.2761,27.2156,27.261,66100.0
2015-04-02 11:05:00,36.1,36.12,36.07,36.08,71200.0,27.261,27.2761,27.2383,27.2459,71200.0
2015-04-02 11:10:00,36.09,36.1,36.06,36.07,40400.0,27.2534,27.261,27.2308,27.2383,40400.0
2015-04-02 11:15:00,36.07,36.09,36.05,36.08,45900.0,27.2383,27.2534,27.2232,27.2459,45900.0
2015-04-02 11:20:00,36.08,36.09,36.06,36.07,28600.0,27.2459,27.2534,27.2308,27.2383,28600.0
2015-04-02 11:25:00,36.07,36.09,36.04,36.04,61500.0,27.2383,27.2534,27.2156,27.2156,61500.0
2015-04-02 11:30:00,36.04,36.08,36.04,36.04,101300.0,27.2156,27.2459,27.2156,27.2156,101300.0
2015-04-02 11:35:00,36.03,36.03,36.0,36.01,48400.0,27.2081,27.2081,27.1854,27.193,48400.0
2015-04-02 11:40:00,36.01,36.02,35.98,36.0,38700.0,27.193,27.2005,27.1703,27.1854,38700.0
2015-04-02 11:45:00,36.0,36.01,35.97,36.0,62400.0,27.1854,27.193,27.1628,27.1854,62400.0
2015-04-02 11:50:00,35.99,35.99,35.94,35.95,64600.0,27.1779,27.1779,27.1401,27.1477,64600.0
2015-04-02 11:55:00,35.94,35.97,35.9,35.91,69200.0,27.1401,27.1628,27.1099,27.1175,69200.0
2015-04-02 12:00:00,35.92,35.92,35.88,35.89,113900.0,27.125,27.125,27.0948,27.1024,113900.0
2015-04-02 12:05:00,35.89,35.91,35.87,35.9,59500.0,27.1024,27.1175,27.0873,27.1099,59500.0
2015-04-02 12:10:00,35.89,35.9,35.87,35.89,32500.0,27.1024,27.1099,27.0873,27.1024,32500.0
2015-04-02 12:15:00,35.88,35.92,35.86,35.91,33100.0,27.0948,27.125,27.0797,27.1175,33100.0
2015-04-02 12:20:00,35.92,35.95,35.91,35.95,35600.0,27.125,27.1477,27.1175,27.1477,35600.0
2015-04-02 12:25:00,35.95,35.99,35.94,35.95,51000.0,27.1477,27.1779,27.1401,27.1477,51000.0
2015-04-02 12:30:00,35.95,36.0,35.94,36.0,53400.0,27.1477,27.1854,27.1401,27.1854,53400.0
2015-04-02 12:35:00,36.0,36.04,35.99,36.04,57800.0,27.1854,27.2156,27.1779,27.2156,57800.0
2015-04-02 12:40:00,36.04,36.05,36.01,36.01,51200.0,27.2156,27.2232,27.193,27.193,51200.0
2015-04-02 12:45:00,36.01,36.03,36.01,36.01,22500.0,27.193,27.2081,27.193,27.193,22500.0
2015-04-02 12:50:00,36.01,36.02,35.99,36.02,45600.0,27.193,27.2005,27.1779,27.2005,45600.0
2015-04-02 12:55:00,36.02,36.03,35.99,36.01,26500.0,27.2005,27.2081,27.1779,27.193,26500.0
2015-04-02 13:00:00,36.01,36.03,36.01,36.03,20600.0,27.193,27.2081,27.193,27.2081,20600.0
2015-04-02 13:05:00,36.03,36.04,36.02,36.03,51500.0,27.2081,27.2156,27.2005,27.2081,51500.0
2015-04-02 13:10:00,36.04,36.04,36.02,36.03,28500.0,27.2156,27.2156,27.2005,27.2081,28500.0
2015-04-02 13:15:00,36.04,36.09,36.04,36.08,35300.0,27.2156,27.2534,27.2156,27.2459,35300.0
2015-04-02 13:20:00,36.09,36.09,36.06,36.06,70700.0,27.2534,27.2534,27.2308,27.2308,70700.0
2015-04-02 13:25:00,36.06,36.07,36.03,36.04,55500.0,27.2308,27.2383,27.2081,27.2156,55500.0
2015-04-02 13:30:00,36.03,36.06,36.03,36.05,40600.0,27.2081,27.2308,27.2081,27.2232,40600.0
2015-04-02 13:35:00,36.04,36.05,36.02,36.02,19100.0,27.2156,27.2232,27.2005,27.2005,19100.0
2015-04-02 13:40:00,36.02,36.03,35.97,35.97,64800.0,27.2005,27.2081,27.1628,27.1628,64800.0
2015-04-02 13:45:00,35.97,35.98,35.96,35.97,42900.0,27.1628,27.1703,27.1552,27.1628,42900.0
2015-04-02 13:50:00,35.96,35.99,35.96,35.98,53400.0,27.1552,27.1779,27.1552,27.1703,53400.0
2015-04-02 13:55:00,35.98,35.99,35.95,35.97,43700.0,27.1703,27.1779,27.1477,27.1628,43700.0
2015-04-02 14:00:00,35.97,35.98,35.94,35.95,70000.0,27.1628,27.1703,27.1401,27.1477,70000.0
2015-04-02 14:05:00,35.96,35.98,35.95,35.97,27600.0,27.1552,27.1703,27.1477,27.1628,27600.0
2015-04-02 14:10:00,35.96,36.0,35.96,35.99,40300.0,27.1552,27.1854,27.1552,27.1779,40300.0
2015-04-02 14:15:00,35.99,36.05,35.99,36.05,54600.0,27.1779,27.2232,27.1779,27.2232,54600.0
2015-04-02 14:20:00,36.04,36.05,36.0,36.03,39200.0,27.2156,27.2232,27.1854,27.2081,39200.0
2015-04-02 14:25:00,36.03,36.04,36.01,36.02,39600.0,27.2081,27.2156,27.193,27.2005,39600.0
2015-04-02 14:30:00,36.02,36.02,35.99,36.0,18600.0,27.2005,27.2005,27.1779,27.1854,18600.0
2015-04-02 14:35:00,36.0,36.01,35.99,35.99,39700.0,27.1854,27.193,27.1779,27.1779,39700.0
2015-04-02 14:40:00,35.99,36.0,35.97,35.97,37900.0,27.1779,27.1854,27.1628,27.1628,37900.0
2015-04-02 14:45:00,35.97,35.99,35.95,35.95,59000.0,27.1628,27.1779,27.1477,27.1477,59000.0
2015-04-02 14:50:00,35.95,35.97,35.95,35.96,39900.0,27.1477,27.1628,27.1477,27.1552,39900.0
2015-04-02 14:55:00,35.96,35.99,35.96,35.97,78300.0,27.1552,27.1779,27.1552,27.1628,78300.0
2015-04-02 15:00:00,35.98,36.01,35.97,36.01,38500.0,27.1703,27.193,27.1628,27.193,38500.0
2015-04-02 15:05:00,36.01,36.01,35.98,36.0,46800.0,27.193,27.193,27.1703,27.1854,46800.0
2015-04-02 15:10:00,36.01,36.01,35.96,35.98,51400.0,27.193,27.193,27.1552,27.1703,51400.0
2015-04-02 15:15:00,35.98,35.99,35.95,35.95,87300.0,27.1703,27.1779,27.1477,27.1477,87300.0
2015-04-02 15:20:00,35.95,35.96,35.94,35.96,35700.0,27.1477,27.1552,27.1401,27.1552,35700.0
2015-04-02 15:25:00,35.96,36.02,35.95,36.0,71000.0,27.1552,27.2005,27.1477,27.1854,71000.0
2015-04-02 15:30:00,36.01,36.02,35.98,35.98,68300.0,27.193,27.2005,27.1703,27.1703,68300.0
2015-04-02 15:35:00,35.98,36.04,35.98,36.04,107800.0,27.1703,27.2156,27.1703,27.2156,107800.0
2015-04-02 15:40:00,36.04,36.05,36.02,36.05,92700.0,27.2156,27.2232,27.2005,27.2232,92700.0
2015-04-02 15:45:00,36.05,36.11,36.04,36.11,222700.0,27.2232,27.2685,27.2156,27.2685,222700.0
2015-04-02 15:50:00,36.11,36.11,36.09,36.11,192700.0,27.2685,27.2685,27.2534,27.2685,192700.0
2015-04-02 15:55:00,36.11,36.14,36.05,36.06,574900.0,27.2685,27.2912,27.2232,27.2308,574900.0
2015-04-06 09:30:00,35.61,35.62,35.43,35.53,325700.0,26.8909,26.8985,26.755,26.8305,325700.0
2015-04-06 09:35:00,35.54,35.58,35.43,35.47,123700.0,26.8381,26.8683,26.755,26.7852,123700.0
2015-04-06 09:40:00,35.47,35.56,35.47,35.55,152200.0,26.7852,26.8532,26.7852,26.8456,152200.0
2015-04-06 09:45:00,35.55,35.61,35.54,35.58,107300.0,26.8456,26.8909,26.8381,26.8683,107300.0
2015-04-06 09:50:00,35.59,35.64,35.58,35.61,76000.0,26.8758,26.9136,26.8683,26.8909,76000.0
2015-04-06 09:55:00,35.61,35.65,35.6,35.61,106000.0,26.8909,26.9211,26.8834,26.8909,106000.0
2015-04-06 10:00:00,35.61,35.74,35.61,35.72,125700.0,26.8909,26.9891,26.8909,26.974,125700.0
2015-04-06 10:05:00,35.73,35.83,35.72,35.77,128200.0,26.9816,27.0571,26.974,27.0118,128200.0
2015-04-06 10:10:00,35.78,35.8,35.71,35.71,122400.0,27.0193,27.0344,26.9664,26.9664,122400.0
2015-04-06 10:15:00,35.71,35.82,35.71,35.82,105400.0,26.9664,27.0495,26.9664,27.0495,105400.0
2015-04-06 10:20:00,35.82,35.95,35.8,35.92,142800.0,27.0495,27.1477,27.0344,27.125,142800.0
2015-04-06 10:25:00,35.93,35.97,35.91,35.96,123200.0,27.1326,27.1628,27.1175,27.1552,123200.0
2015-04-06 10:30:00,35.96,35.98,35.89,35.89,89100.0,27.1552,27.1703,27.1024,27.1024,89100.0
2015-04-06 10:35:00,35.89,35.94,35.88,35.89,77800.0,27.1024,27.1401,27.0948,27.1024,77800.0
2015-04-06 10:40:00,35.89,35.93,35.87,35.87,67100.0,27.1024,27.1326,27.0873,27.0873,67100.0
2015-04-06 10:45:00,35.88,35.9,35.84,35.84,87300.0,27.0948,27.1099,27.0646,27.0646,87300.0
2015-04-06 10:50:00,35.85,35.88,35.83,35.88,67900.0,27.0722,27.0948,27.0571,27.0948,67900.0
2015-04-06 10:55:00,35.89,35.9,35.85,35.87,39400.0,27.1024,27.1099,27.0722,27.0873,39400.0
2015-04-06 11:00:00,35.87,35.95,35.86,35.91,41900.0,27.0873,27.1477,27.0797,27.1175,41900.0
2015-04-06 11:05:00,35.9,35.92,35.88,35.92,34400.0,27.1099,27.125,27.0948,27.125,34400.0
2015-04-06 11:10:00,35.93,35.93,35.86,35.86,41800.0,27.1326,27.1326,27.0797,27.0797,41800.0
2015-04-06 11:15:00,35.87,35.89,35.86,35.87,56500.0,27.0873,27.1024,27.0797,27.0873,56500.0
2015-04-06 11:20:00,35.87,35.88,35.84,35.85,40700.0,27.0873,27.0948,27.0646,27.0722,40700.0
2015-04-06 11:25:00,35.86,35.92,35.85,35.91,30800.0,27.0797,27.125,27.0722,27.1175,30800.0
2015-04-06 11:30:00,35.91,35.93,35.9,35.91,32900.0,27.1175,27.1326,27.1099,27.1175,32900.0
2015-04-06 11:35:00,35.9,35.94,35.9,35.94,27500.0,27.1099,27.1401,27.1099,27.1401,27500.0
2015-04-06 11:40:00,35.93,35.98,35.93,35.98,47500.0,27.1326,27.1703,27.1326,27.1703,47500.0
2015-04-06 11:45:00,35.98,35.99,35.93,35.94,84300.0,27.1703,27.1779,27.1326,27.1401,84300.0
2015-04-06 11:50:00,35.95,35.95,35.91,35.91,44500.0,27.1477,27.1477,27.1175,27.1175,44500.0
2015-04-06 11:55:00,35.91,35.94,35.9,35.94,37100.0,27.1175,27.1401,27.1099,27.1401,37100.0
2015-04-06 12:00:00,35.94,35.96,35.94,35.94,23300.0,27.1401,27.1552,27.1401,27.1401,23300.0
2015-04-06 12:05:00,35.94,35.97,35.94,35.95,23300.0,27.1401,27.1628,27.1401,27.1477,23300.0
2015-04-06 12:10:00,35.95,36.01,35.95,36.01,52400.0,27.1477,27.193,27.1477,27.193,52400.0
2015-04-06 12:15:00,36.01,36.02,35.99,36.01,46700.0,27.193,27.2005,27.1779,27.193,46700.0
2015-04-06 12:20:00,36.02,36.08,36.02,36.06,48100.0,27.2005,27.2459,27.2005,27.2308,48100.0
2015-04-06 12:25:00,36.05,36.1,36.04,36.04,39600.0,27.2232,27.261,27.2156,27.2156,39600.0
2015-04-06 12:30:00,36.04,36.08,36.04,36.07,18700.0,27.2156,27.2459,27.2156,27.2383,18700.0
2015-04-06 12:35:00,36.06,36.1,36.06,36.1,55500.0,27.2308,27.261,27.2308,27.261,55500.0
2015-04-06 12:40:00,36.1,36.11,36.08,36.09,62200.0,27.261,27.2685,27.2459,27.2534,62200.0
2015-04-06 12:45:00,36.09,36.12,36.09,36.09,24200.0,27.2534,27.2761,27.2534,27.2534,24200.0
2015-04-06 12:50:00,36.08,36.08,36.04,36.07,31500.0,27.2459,27.2459,27.2156,27.2383,31500.0
2015-04-06 12:55:00,36.07,36.09,36.05,36.06,40600.0,27.2383,27.2534,27.2232,27.2308,40600.0
2015-04-06 13:00:00,36.07,36.11,36.07,36.09,20900.0,27.2383,27.2685,27.2383,27.2534,20900.0
2015-04-06 13:05:00,36.1,36.1,36.04,36.04,39500.0,27.261,27.261,27.2156,27.2156,39500.0
2015-04-06 13:10:00,36.04,36.12,36.03,36.11,91500.0,27.2156,27.2761,27.2081,27.2685,91500.0
2015-04-06 13:15:00,36.11,36.12,36.06,36.12,36800.0,27.2685,27.2761,27.2308,27.2761,36800.0
2015-04-06 13:20:00,36.11,36.12,36.08,36.1,25800.0,27.2685,27.2761,27.2459,27.261,25800.0
2015-04-06 13:25:00,36.11,36.14,36.1,36.12,34600.0,27.2685,27.2912,27.261,27.2761,34600.0
2015-04-06 13:30:00,36.12,36.13,36.1,36.11,49300.0,27.2761,27.2836,27.261,27.2685,49300.0
2015-04-06 13:35:00,36.11,36.13,36.08,36.1,20900.0,27.2685,27.2836,27.2459,27.261,20900.0
2015-04-06 13:40:00,36.1,36.1,36.06,36.07,24800.0,27.261,27.261,27.2308,27.2383,24800.0
2015-04-06 13:45:00,36.08,36.09,36.07,36.08,21200.0,27.2459,27.2534,27.2383,27.2459,21200.0
2015-04-06 13:50:00,36.08,36.08,36.04,36.05,51900.0,27.2459,27.2459,27.2156,27.2232,51900.0
2015-04-06 13:55:00,36.05,36.06,36.01,36.01,36500.0,27.2232,27.2308,27.193,27.193,36500.0
2015-04-06 14:00:00,36.02,36.03,36.01,36.02,70800.0,27.2005,27.2081,27.193,27.2005,70800.0
2015-04-06 14:05:00,36.02,36.02,35.99,36.02,67900.0,27.2005,27.2005,27.1779,27.2005,67900.0
2015-04-06 14:10:00,36.02,36.07,36.01,36.03,41000.0,27.2005,27.2383,27.193,27.2081,41000.0
2015-04-06 14:15:00,36.04,36.08,36.03,36.08,42700.0,27.2156,27.2459,27.2081,27.2459,42700.0
2015-04-06 14:20:00,36.08,36.08,36.05,36.06,55800.0,27.2459,27.2459,27.2232,27.2308,55800.0
2015-04-06 14:25:00,36.05,36.08,36.04,36.08,56700.0,27.2232,27.2459,27.2156,27.2459,56700.0
2015-04-06 14:30:00,36.07,36.11,36.07,36.11,32100.0,27.2383,27.2685,27.2383,27.2685,32100.0
2015-04-06 14:35:00,36.11,36.12,36.09,36.11,32800.0,27.2685,27.2761,27.2534,27.2685,32800.0
2015-04-06 14:40:00,36.11,36.12,36.09,36.11,40700.0,27.2685,27.2761,27.2534,27.2685,40700.0
2015-04-06 14:45:00,36.12,36.12,36.08,36.1,48700.0,27.2761,27.2761,27.2459,27.261,48700.0
2015-04-06 14:50:00,36.09,36.11,36.08,36.1,88900.0,27.2534,27.2685,27.2459,27.261,88900.0
2015-04-06 14:55:00,36.09,36.1,36.06,36.08,34100.0,27.2534,27.261,27.2308,27.2459,34100.0
2015-04-06 15:00:00,36.08,36.09,36.05,36.05,50000.0,27.2459,27.2534,27.2232,27.2232,50000.0
2015-04-06 15:05:00,36.05,36.06,35.99,36.01,59400.0,27.2232,27.2308,27.1779,27.193,59400.0
2015-04-06 15:10:00,36.02,36.03,36.0,36.02,55800.0,27.2005,27.2081,27.1854,27.2005,55800.0
2015-04-06 15:15:00,36.02,36.02,35.95,35.95,118100.0,27.2005,27.2005,27.1477,27.1477,118100.0
2015-04-06 15:20:00,35.95,35.97,35.95,35.95,156400.0,27.1477,27.1628,27.1477,27.1477,156400.0
2015-04-06 15:25:00,35.96,36.0,35.95,35.98,129900.0,27.1552,27.1854,27.1477,27.1703,129900.0
2015-04-06 15:30:00,35.98,36.04,35.98,36.04,54200.0,27.1703,27.2156,27.1703,27.2156,54200.0
2015-04-06 15:35:00,36.04,36.04,35.95,35.97,117700.0,27.2156,27.2156,27.1477,27.1628,117700.0
2015-04-06 15:40:00,35.96,35.96,35.94,35.95,108500.0,27.1552,27.1552,27.1401,27.1477,108500.0
2015-04-06 15:45:00,35.95,35.97,35.9,35.91,220900.0,27.1477,27.1628,27.1099,27.1175,220900.0
2015-04-06 15:50:00,35.91,35.93,35.86,35.87,303500.0,27.1175,27.1326,27.0797,27.0873,303500.0
2015-04-06 15:55:00,35.87,35.9,35.86,35.9,318400.0,27.0873,27.1099,27.0797,27.1099,318400.0
2015-04-07 09:30:00,36.2,36.36,36.11,36.28,366600.0,27.3365,27.4573,27.2685,27.3969,366600.0
2015-04-07 09:35:00,36.28,36.39,36.28,36.39,89700.0,27.3969,27.48,27.3969,27.48,89700.0
2015-04-07 09:40:00,36.39,36.41,36.33,36.37,168800.0,27.48,27.4951,27.4346,27.4648,168800.0
2015-04-07 09:45:00,36.37,36.43,36.33,36.35,248400.0,27.4648,27.5102,27.4346,27.4497,248400.0
2015-04-07 09:50:00,36.35,36.36,36.29,36.33,158800.0,27.4497,27.4573,27.4044,27.4346,158800.0
2015-04-07 09:55:00,36.34,36.35,36.32,36.33,83900.0,27.4422,27.4497,27.4271,27.4346,83900.0
2015-04-07 10:00:00,36.33,36.35,36.29,36.3,211000.0,27.4346,27.4497,27.4044,27.412,211000.0
2015-04-07 10:05:00,36.3,36.3,36.22,36.26,341400.0,27.412,27.412,27.3516,27.3818,341400.0
2015-04-07 10:10:00,36.28,36.28,36.21,36.24,98700.0,27.3969,27.3969,27.344,27.3667,98700.0
2015-04-07 10:15:00,36.25,36.35,36.24,36.33,75300.0,27.3742,27.4497,27.3667,27.4346,75300.0
2015-04-07 10:20:00,36.33,36.33,36.27,36.28,62800.0,27.4346,27.4346,27.3893,27.3969,62800.0
2015-04-07 10:25:00,36.29,36.3,36.27,36.3,39500.0,27.4044,27.412,27.3893,27.412,39500.0
2015-04-07 10:30:00,36.3,36.34,36.29,36.3,67700.0,27.412,27.4422,27.4044,27.412,67700.0
2015-04-07 10:35:00,36.29,36.31,36.27,36.31,59000.0,27.4044,27.4195,27.3893,27.4195,59000.0
2015-04-07 10:40:00,36.31,36.32,36.29,36.3,99700.0,27.4195,27.4271,27.4044,27.412,99700.0
2015-04-07 10:45:00,36.31,36.37,36.3,36.3,68200.0,27.4195,27.4648,27.412,27.412,68200.0
2015-04-07 10:50:00,36.3,36.31,36.27,36.3,68500.0,27.412,27.4195,27.3893,27.412,68500.0
2015-04-07 10:55:00,36.28,36.29,36.23,36.23,41000.0,27.3969,27.4044,27.3591,27.3591,41000.0
2015-04-07 11:00:00,36.23,36.24,36.17,36.17,51600.0,27.3591,27.3667,27.3138,27.3138,51600.0
2015-04-07 11:05:00,36.18,36.18,36.15,36.16,51800.0,27.3214,27.3214,27.2987,27.3063,51800.0
2015-04-07 11:10:00,36.17,36.19,36.15,36.16,88400.0,27.3138,27.3289,27.2987,27.3063,88400.0
2015-04-07 11:15:00,36.15,36.17,36.11,36.12,116700.0,27.2987,27.3138,27.2685,27.2761,116700.0
2015-04-07 11:20:00,36.12,36.14,36.11,36.14,52000.0,27.2761,27.2912,27.2685,27.2912,52000.0
2015-04-07 11:25:00,36.14,36.17,36.13,36.15,87400.0,27.2912,27.3138,27.2836,27.2987,87400.0
2015-04-07 11:30:00,36.15,36.22,36.14,36.22,123700.0,27.2987,27.3516,27.2912,27.3516,123700.0
2015-04-07 11:35:00,36.21,36.24,36.2,36.23,82600.0,27.344,27.3667,27.3365,27.3591,82600.0
2015-04-07 11:40:00,36.23,36.23,36.18,36.18,59600.0,27.3591,27.3591,27.3214,27.3214,59600.0
2015-04-07 11:45:00,36.18,36.2,36.18,36.18,53300.0,27.3214,27.3365,27.3214,27.3214,53300.0
2015-04-07 11:50:00,36.19,36.19,36.16,36.18,68200.0,27.3289,27.3289,27.3063,27.3214,68200.0
2015-04-07 11:55:00,36.18,36.2,36.17,36.18,35200.0,27.3214,27.3365,27.3138,27.3214,35200.0
2015-04-07 12:00:00,36.17,36.26,36.17,36.26,68600.0,27.3138,27.3818,27.3138,27.3818,68600.0
2015-04-07 12:05:00,36.26,36.26,36.21,36.21,67300.0,27.3818,27.3818,27.344,27.344,67300.0
2015-04-07 12:10:00,36.22,36.23,36.21,36.23,26500.0,27.3516,27.3591,27.344,27.3591,26500.0
2015-04-07 12:15:00,36.22,36.23,36.22,36.22,24700.0,27.3516,27.3591,27.3516,27.3516,24700.0
2015-04-07 12:20:00,36.22,36.23,36.18,36.19,33500.0,27.3516,27.3591,27.3214,27.3289,33500.0
2015-04-07 12:25:00,36.19,36.2,36.18,36.19,46400.0,27.3289,27.3365,27.3214,27.3289,46400.0
2015-04-07 12:30:00,36.19,36.2,36.18,36.19,33000.0,27.3289,27.3365,27.3214,27.3289,33000.0
2015-04-07 12:35:00,36.18,36.2,36.18,36.2,54400.0,27.3214,27.3365,27.3214,27.3365,54400.0
2015-04-07 12:40:00,36.2,36.2,36.17,36.17,20800.0,27.3365,27.3365,27.3138,27.3138,20800.0
2015-04-07 12:45:00,36.17,36.2,36.17,36.19,69200.0,27.3138,27.3365,27.3138,27.3289,69200.0
2015-04-07 12:50:00,36.19,36.21,36.18,36.2,46200.0,27.3289,27.344,27.3214,27.3365,46200.0
2015-04-07 12:55:00,36.2,36.22,36.18,36.19,57800.0,27.3365,27.3516,27.3214,27.3289,57800.0
2015-04-07 13:00:00,36.19,36.21,36.17,36.2,47100.0,27.3289,27.344,27.3138,27.3365,47100.0
2015-04-07 13:05:00,36.2,36.22,36.19,36.21,55900.0,27.3365,27.3516,27.3289,27.344,55900.0
2015-04-07 13:10:00,36.2,36.22,36.19,36.22,55800.0,27.3365,27.3516,27.3289,27.3516,55800.0
2015-04-07 13:15:00,36.22,36.22,36.21,36.21,16400.0,27.3516,27.3516,27.344,27.344,16400.0
2015-04-07 13:20:00,36.22,36.22,36.19,36.2,40200.0,27.3516,27.3516,27.3289,27.3365,40200.0
2015-04-07 13:25:00,36.19,36.2,36.17,36.17,32500.0,27.3289,27.3365,27.3138,27.3138,32500.0
2015-04-07 13:30:00,36.18,36.18,36.16,36.18,41500.0,27.3214,27.3214,27.3063,27.3214,41500.0
2015-04-07 13:35:00,36.18,36.21,36.17,36.19,61300.0,27.3214,27.344,27.3138,27.3289,61300.0
2015-04-07 13:40:00,36.18,36.19,36.16,36.16,45600.0,27.3214,27.3289,27.3063,27.3063,45600.0
2015-04-07 13:45:00,36.16,36.18,36.12,36.17,58300.0,27.3063,27.3214,27.2761,27.3138,58300.0
2015-04-07 13:50:00,36.17,36.17,36.15,36.16,191100.0,27.3138,27.3138,27.2987,27.3063,191100.0
2015-04-07 13:55:00,36.16,36.17,36.14,36.16,51400.0,27.3063,27.3138,27.2912,27.3063,51400.0
2015-04-07 14:00:00,36.16,36.18,36.16,36.18,23500.0,27.3063,27.3214,27.3063,27.3214,23500.0
2015-04-07 14:05:00,36.18,36.2,36.17,36.2,40800.0,27.3214,27.3365,27.3138,27.3365,40800.0
2015-04-07 14:10:00,36.2,36.22,36.19,36.22,74900.0,27.3365,27.3516,27.3289,27.3516,74900.0
2015-04-07 14:15:00,36.21,36.23,36.21,36.23,55300.0,27.344,27.3591,27.344,27.3591,55300.0
2015-04-07 14:20:00,36.23,36.23,36.17,36.2,87400.0,27.3591,27.3591,27.3138,27.3365,87400.0
2015-04-07 14:25:00,36.21,36.24,36.2,36.23,40200.0,27.344,27.3667,27.3365,27.3591,40200.0
2015-04-07 14:30:00,36.23,36.24,36.2,36.22,51000.0,27.3591,27.3667,27.3365,27.3516,51000.0
2015-04-07 14:35:00,36.22,36.22,36.19,36.2,30400.0,27.3516,27.3516,27.3289,27.3365,30400.0
2015-04-07 14:40:00,36.19,36.22,36.18,36.2,68900.0,27.3289,27.3516,27.3214,27.3365,68900.0
2015-04-07 14:45:00,36.2,36.21,36.19,36.21,39500.0,27.3365,27.344,27.3289,27.344,39500.0
2015-04-07 14:50:00,36.2,36.22,36.2,36.22,47200.0,27.3365,27.3516,27.3365,27.3516,47200.0
2015-04-07 14:55:00,36.21,36.22,36.17,36.17,33800.0,27.344,27.3516,27.3138,27.3138,33800.0
2015-04-07 15:00:00,36.17,36.18,36.15,36.16,74600.0,27.3138,27.3214,27.2987,27.3063,74600.0
2015-04-07 15:05:00,36.16,36.18,36.14,36.14,102800.0,27.3063,27.3214,27.2912,27.2912,102800.0
2015-04-07 15:10:00,36.14,36.14,36.09,36.09,81300.0,27.2912,27.2912,27.2534,27.2534,81300.0
2015-04-07 15:15:00,36.09,36.1,36.08,36.08,41300.0,27.2534,27.261,27.2459,27.2459,41300.0
2015-04-07 15:20:00,36.08,36.08,36.0,36.0,136300.0,27.2459,27.2459,27.1854,27.1854,136300.0
2015-04-07 15:25:00,36.01,36.07,36.0,36.06,140800.0,27.193,27.2383,27.1854,27.2308,140800.0
2015-04-07 15:30:00,36.07,36.08,36.04,36.07,134900.0,27.2383,27.2459,27.2156,27.2383,134900.0
2015-04-07 15:35:00,36.07,36.07,36.02,36.04,112300.0,27.2383,27.2383,27.2005,27.2156,112300.0
2015-04-07 15:40:00,36.04,36.04,35.97,36.0,209000.0,27.2156,27.2156,27.1628,27.1854,209000.0
2015-04-07 15:45:00,35.99,36.05,35.98,36.02,234600.0,27.1779,27.2232,27.1703,27.2005,234600.0
2015-04-07 15:50:00,36.02,36.02,35.98,35.99,234200.0,27.2005,27.2005,27.1703,27.1779,234200.0
2015-04-07 15:55:00,36.0,36.0,35.93,35.94,413900.0,27.1854,27.1854,27.1326,27.1401,413900.0
2015-04-08 09:30:00,36.08,36.11,35.96,35.96,120300.0,27.2459,27.2685,27.1552,27.1552,120300.0
2015-04-08 09:35:00,35.96,36.13,35.95,36.13,48100.0,27.1552,27.2836,27.1477,27.2836,48100.0
2015-04-08 09:40:00,36.13,36.14,36.1,36.14,48100.0,27.2836,27.2912,27.261,27.2912,48100.0
2015-04-08 09:45:00,36.14,36.25,36.13,36.24,43400.0,27.2912,27.3742,27.2836,27.3667,43400.0
2015-04-08 09:50:00,36.25,36.37,36.22,36.36,240600.0,27.3742,27.4648,27.3516,27.4573,240600.0
2015-04-08 09:55:00,36.36,36.38,36.31,36.33,73900.0,27.4573,27.4724,27.4195,27.4346,73900.0
2015-04-08 10:00:00,36.33,36.38,36.32,36.34,101200.0,27.4346,27.4724,27.4271,27.4422,101200.0
2015-04-08 10:05:00,36.33,36.37,36.31,36.31,109900.0,27.4346,27.4648,27.4195,27.4195,109900.0
2015-04-08 10:10:00,36.31,36.34,36.31,36.33,80100.0,27.4195,27.4422,27.4195,27.4346,80100.0
2015-04-08 10:15:00,36.33,36.38,36.31,36.32,140000.0,27.4346,27.4724,27.4195,27.4271,140000.0
2015-04-08 10:20:00,36.31,36.33,36.28,36.32,77500.0,27.4195,27.4346,27.3969,27.4271,77500.0
2015-04-08 10:25:00,36.33,36.35,36.31,36.33,52800.0,27.4346,27.4497,27.4195,27.4346,52800.0
2015-04-08 10:30:00,36.33,36.36,36.31,36.33,52900.0,27.4346,27.4573,27.4195,27.4346,52900.0
2015-04-08 10:35:00,36.32,36.32,36.25,36.26,93600.0,27.4271,27.4271,27.3742,27.3818,93600.0
2015-04-08 10:40:00,36.26,36.26,36.12,36.14,168700.0,27.3818,27.3818,27.2761,27.2912,168700.0
2015-04-08 10:45:00,36.15,36.22,36.12,36.22,134200.0,27.2987,27.3516,27.2761,27.3516,134200.0
2015-04-08 10:50:00,36.22,36.27,36.21,36.26,76300.0,27.3516,27.3893,27.344,27.3818,76300.0
2015-04-08 10:55:00,36.26,36.28,36.24,36.25,77900.0,27.3818,27.3969,27.3667,27.3742,77900.0
2015-04-08 11:00:00,36.25,36.29,36.2,36.27,51600.0,27.3742,27.4044,27.3365,27.3893,51600.0
2015-04-08 11:05:00,36.27,36.3,36.25,36.27,39800.0,27.3893,27.412,27.3742,27.3893,39800.0
2015-04-08 11:10:00,36.26,36.3,36.26,36.3,55900.0,27.3818,27.412,27.3818,27.412,55900.0
2015-04-08 11:15:00,36.3,36.33,36.28,36.32,69800.0,27.412,27.4346,27.3969,27.4271,69800.0
2015-04-08 11:20:00,36.31,36.32,36.26,36.28,27100.0,27.4195,27.4271,27.3818,27.3969,27100.0
2015-04-08 11:25:00,36.27,36.28,36.24,36.27,32100.0,27.3893,27.3969,27.3667,27.3893,32100.0
2015-04-08 11:30:00,36.27,36.28,36.23,36.23,51900.0,27.3893,27.3969,27.3591,27.3591,51900.0
2015-04-08 11:35:00,36.23,36.29,36.23,36.28,36800.0,27.3591,27.4044,27.3591,27.3969,36800.0
2015-04-08 11:40:00,36.27,36.31,36.25,36.31,49000.0,27.3893,27.4195,27.3742,27.4195,49000.0
2015-04-08 11:45:00,36.31,36.32,36.29,36.3,24500.0,27.4195,27.4271,27.4044,27.412,24500.0
2015-04-08 11:50:00,36.3,36.31,36.27,36.31,40800.0,27.412,27.4195,27.3893,27.4195,40800.0
2015-04-08 11:55:00,36.31,36.31,36.29,36.31,24300.0,27.4195,27.4195,27.4044,27.4195,24300.0
2015-04-08 12:00:00,36.31,36.34,36.27,36.28,36100.0,27.4195,27.4422,27.3893,27.3969,36100.0
2015-04-08 12:05:00,36.28,36.32,36.28,36.31,38200.0,27.3969,27.4271,27.3969,27.4195,38200.0
2015-04-08 12:10:00,36.31,36.31,36.27,36.3,18700.0,27.4195,27.4195,27.3893,27.412,18700.0
2015-04-08 12:15:00,36.29,36.3,36.26,36.29,19200.0,27.4044,27.412,27.3818,27.4044,19200.0
2015-04-08 12:20:00,36.3,36.32,36.26,36.27,55800.0,27.412,27.4271,27.3818,27.3893,55800.0
2015-04-08 12:25:00,36.27,36.31,36.26,36.3,40100.0,27.3893,27.4195,27.3818,27.412,40100.0
2015-04-08 12:30:00,36.29,36.3,36.27,36.29,48300.0,27.4044,27.412,27.3893,27.4044,48300.0
2015-04-08 12:35:00,36.29,36.3,36.27,36.28,78900.0,27.4044,27.412,27.3893,27.3969,78900.0
2015-04-08 12:40:00,36.27,36.3,36.27,36.27,33900.0,27.3893,27.412,27.3893,27.3893,33900.0
2015-04-08 12:45:00,36.27,36.3,36.27,36.29,22500.0,27.3893,27.412,27.3893,27.4044,22500.0
2015-04-08 12:50:00,36.29,36.29,36.24,36.26,42400.0,27.4044,27.4044,27.3667,27.3818,42400.0
2015-04-08 12:55:00,36.26,36.26,36.23,36.24,15400.0,27.3818,27.3818,27.3591,27.3667,15400.0
2015-04-08 13:00:00,36.24,36.25,36.21,36.22,41900.0,27.3667,27.3742,27.344,27.3516,41900.0
2015-04-08 13:05:00,36.22,36.23,36.2,36.23,30400.0,27.3516,27.3591,27.3365,27.3591,30400.0
2015-04-08 13:10:00,36.22,36.25,36.21,36.23,106600.0,27.3516,27.3742,27.344,27.3591,106600.0
2015-04-08 13:15:00,36.23,36.24,36.2,36.24,25700.0,27.3591,27.3667,27.3365,27.3667,25700.0
2015-04-08 13:20:00,36.23,36.26,36.22,36.23,20800.0,27.3591,27.3818,27.3516,27.3591,20800.0
2015-04-08 13:25:00,36.23,36.26,36.23,36.25,18800.0,27.3591,27.3818,27.3591,27.3742,18800.0
2015-04-08 13:30:00,36.24,36.27,36.24,36.26,28200.0,27.3667,27.3893,27.3667,27.3818,28200.0
2015-04-08 13:35:00,36.26,36.26,36.24,36.25,16800.0,27.3818,27.3818,27.3667,27.3742,16800.0
2015-04-08 13:40:00,36.25,36.25,36.22,36.23,46200.0,27.3742,27.3742,27.3516,27.3591,46200.0
2015-04-08 13:45:00,36.24,36.26,36.23,36.25,32200.0,27.3667,27.3818,27.3591,27.3742,32200.0
2015-04-08 13:50:00,36.25,36.27,36.23,36.26,42900.0,27.3742,27.3893,27.3591,27.3818,42900.0
2015-04-08 13:55:00,36.26,36.31,36.26,36.26,87600.0,27.3818,27.4195,27.3818,27.3818,87600.0
2015-04-08 14:00:00,36.26,36.28,36.18,36.25,121800.0,27.3818,27.3969,27.3214,27.3742,121800.0
2015-04-08 14:05:00,36.26,36.29,36.13,36.14,124300.0,27.3818,27.4044,27.2836,27.2912,124300.0
2015-04-08 14:10:00,36.14,36.28,36.12,36.26,119000.0,27.2912,27.3969,27.2761,27.3818,119000.0
2015-04-08 14:15:00,36.27,36.35,36.26,36.31,131200.0,27.3893,27.4497,27.3818,27.4195,131200.0
2015-04-08 14:20:00,36.32,36.4,36.32,36.36,159700.0,27.4271,27.4875,27.4271,27.4573,159700.0
2015-04-08 14:25:00,36.35,36.37,36.33,36.36,64500.0,27.4497,27.4648,27.4346,27.4573,64500.0
2015-04-08 14:30:00,36.36,36.36,36.3,36.32,113600.0,27.4573,27.4573,27.412,27.4271,113600.0
2015-04-08 14:35:00,36.32,36.34,36.26,36.27,61800.0,27.4271,27.4422,27.3818,27.3893,61800.0
2015-04-08 14:40:00,36.28,36.28,36.22,36.27,58500.0,27.3969,27.3969,27.3516,27.3893,58500.0
2015-04-08 14:45:00,36.27,36.32,36.26,36.32,51400.0,27.3893,27.4271,27.3818,27.4271,51400.0
2015-04-08 14:50:00,36.31,36.32,36.23,36.23,67900.0,27.4195,27.4271,27.3591,27.3591,67900.0
2015-04-08 14:55:00,36.23,36.24,36.2,36.21,64100.0,27.3591,27.3667,27.3365,27.344,64100.0
2015-04-08 15:00:00,36.22,36.3,36.21,36.3,71300.0,27.3516,27.412,27.344,27.412,71300.0
2015-04-08 15:05:00,36.3,36.31,36.27,36.28,60600.0,27.412,27.4195,27.3893,27.3969,60600.0
2015-04-08 15:10:00,36.28,36.31,36.21,36.23,79500.0,27.3969,27.4195,27.344,27.3591,79500.0
2015-04-08 15:15:00,36.22,36.28,36.22,36.24,86800.0,27.3516,27.3969,27.3516,27.3667,86800.0
2015-04-08 15:20:00,36.24,36.25,36.19,36.22,68400.0,27.3667,27.3742,27.3289,27.3516,68400.0
2015-04-08 15:25:00,36.22,36.27,36.21,36.25,94800.0,27.3516,27.3893,27.344,27.3742,94800.0
2015-04-08 15:30:00,36.25,36.28,36.23,36.26,98600.0,27.3742,27.3969,27.3591,27.3818,98600.0
2015-04-08 15:35:00,36.25,36.3,36.24,36.29,103800.0,27.3742,27.412,27.3667,27.4044,103800.0
2015-04-08 15:40:00,36.3,36.35,36.27,36.3,136100.0,27.412,27.4497,27.3893,27.412,136100.0
2015-04-08 15:45:00,36.29,36.3,36.22,36.23,178700.0,27.4044,27.412,27.3516,27.3591,178700.0
2015-04-08 15:50:00,36.24,36.25,36.23,36.24,152700.0,27.3667,27.3742,27.3591,27.3667,152700.0
2015-04-08 15:55:00,36.25,36.27,36.22,36.26,288200.0,27.3742,27.3893,27.3516,27.3818,288200.0
2015-04-09 09:30:00,36.15,36.38,36.15,36.36,188200.0,27.2987,27.4724,27.2987,27.4573,188200.0
2015-04-09 09:35:00,36.36,36.39,36.25,36.32,99600.0,27.4573,27.48,27.3742,27.4271,99600.0
2015-04-09 09:40:00,36.32,36.35,36.24,36.26,79400.0,27.4271,27.4497,27.3667,27.3818,79400.0
2015-04-09 09:45:00,36.24,36.34,36.24,36.3,64000.0,27.3667,27.4422,27.3667,27.412,64000.0
2015-04-09 09:50:00,36.3,36.3,36.21,36.22,133400.0,27.412,27.412,27.344,27.3516,133400.0
2015-04-09 09:55:00,36.21,36.23,36.15,36.17,124600.0,27.344,27.3591,27.2987,27.3138,124600.0
2015-04-09 10:00:00,36.18,36.28,36.17,36.23,70900.0,27.3214,27.3969,27.3138,27.3591,70900.0
2015-04-09 10:05:00,36.23,36.23,36.13,36.18,133100.0,27.3591,27.3591,27.2836,27.3214,133100.0
2015-04-09 10:10:00,36.17,36.25,36.15,36.23,95700.0,27.3138,27.3742,27.2987,27.3591,95700.0
2015-04-09 10:15:00,36.24,36.28,36.21,36.25,88600.0,27.3667,27.3969,27.344,27.3742,88600.0
2015-04-09 10:20:00,36.25,36.3,36.21,36.25,62600.0,27.3742,27.412,27.344,27.3742,62600.0
2015-04-09 10:25:00,36.25,36.29,36.23,36.28,50600.0,27.3742,27.4044,27.3591,27.3969,50600.0
2015-04-09 10:30:00,36.28,36.32,36.25,36.3,91300.0,27.3969,27.4271,27.3742,27.412,91300.0
2015-04-09 10:35:00,36.32,36.32,36.22,36.26,91500.0,27.4271,27.4271,27.3516,27.3818,91500.0
2015-04-09 10:40:00,36.26,36.26,36.14,36.16,80500.0,27.3818,27.3818,27.2912,27.3063,80500.0
2015-04-09 10:45:00,36.15,36.16,36.1,36.15,168900.0,27.2987,27.3063,27.261,27.2987,168900.0
2015-04-09 10:50:00,36.15,36.21,36.14,36.2,154700.0,27.2987,27.344,27.2912,27.3365,154700.0
2015-04-09 10:55:00,36.21,36.24,36.18,36.23,28600.0,27.344,27.3667,27.3214,27.3591,28600.0
2015-04-09 11:00:00,36.23,36.25,36.18,36.22,40200.0,27.3591,27.3742,27.3214,27.3516,40200.0
2015-04-09 11:05:00,36.22,36.23,36.2,36.2,24300.0,27.3516,27.3591,27.3365,27.3365,24300.0
2015-04-09 11:10:00,36.21,36.21,36.18,36.2,49600.0,27.344,27.344,27.3214,27.3365,49600.0
2015-04-09 11:15:00,36.21,36.21,36.14,36.17,53300.0,27.344,27.344,27.2912,27.3138,53300.0
2015-04-09 11:20:00,36.16,36.17,36.11,36.16,45100.0,27.3063,27.3138,27.2685,27.3063,45100.0
2015-04-09 11:25:00,36.16,36.19,36.15,36.18,42000.0,27.3063,27.3289,27.2987,27.3214,42000.0
2015-04-09 11:30:00,36.18,36.21,36.16,36.2,37000.0,27.3214,27.344,27.3063,27.3365,37000.0
2015-04-09 11:35:00,36.2,36.24,36.19,36.23,37800.0,27.3365,27.3667,27.3289,27.3591,37800.0
2015-04-09 11:40:00,36.23,36.28,36.21,36.27,112800.0,27.3591,27.3969,27.344,27.3893,112800.0
2015-04-09 11:45:00,36.27,36.31,36.26,36.31,106300.0,27.3893,27.4195,27.3818,27.4195,106300.0
2015-04-09 11:50:00,36.31,36.31,36.27,36.27,26700.0,27.4195,27.4195,27.3893,27.3893,26700.0
2015-04-09 11:55:00,36.28,36.3,36.27,36.3,35700.0,27.3969,27.412,27.3893,27.412,35700.0
2015-04-09 12:00:00,36.3,36.31,36.27,36.29,100500.0,27.412,27.4195,27.3893,27.4044,100500.0
2015-04-09 12:05:00,36.29,36.31,36.28,36.3,20000.0,27.4044,27.4195,27.3969,27.412,20000.0
2015-04-09 12:10:00,36.31,36.34,36.3,36.34,18200.0,27.4195,27.4422,27.412,27.4422,18200.0
2015-04-09 12:15:00,36.33,36.36,36.32,36.34,37400.0,27.4346,27.4573,27.4271,27.4422,37400.0
2015-04-09 12:20:00,36.33,36.4,36.32,36.38,88300.0,27.4346,27.4875,27.4271,27.4724,88300.0
2015-04-09 12:25:00,36.38,36.4,36.32,36.33,55100.0,27.4724,27.4875,27.4271,27.4346,55100.0
2015-04-09 12:30:00,36.33,36.37,36.31,36.37,74800.0,27.4346,27.4648,27.4195,27.4648,74800.0
2015-04-09 12:35:00,36.37,36.42,36.36,36.4,71000.0,27.4648,27.5026,27.4573,27.4875,71000.0
2015-04-09 12:40:00,36.4,36.41,36.35,36.38,35500.0,27.4875,27.4951,27.4497,27.4724,35500.0
2015-04-09 12:45:00,36.37,36.43,36.37,36.4,62600.0,27.4648,27.5102,27.4648,27.4875,62600.0
2015-04-09 12:50:00,36.39,36.45,36.38,36.45,26800.0,27.48,27.5253,27.4724,27.5253,26800.0
2015-04-09 12:55:00,36.45,36.45,36.42,36.43,36000.0,27.5253,27.5253,27.5026,27.5102,36000.0
2015-04-09 13:00:00,36.43,36.44,36.39,36.42,42100.0,27.5102,27.5177,27.48,27.5026,42100.0
2015-04-09 13:05:00,36.42,36.45,36.4,36.4,144000.0,27.5026,27.5253,27.4875,27.4875,144000.0
2015-04-09 13:10:00,36.41,36.46,36.4,36.45,91100.0,27.4951,27.5328,27.4875,27.5253,91100.0
2015-04-09 13:15:00,36.45,36.49,36.44,36.48,72500.0,27.5253,27.5555,27.5177,27.5479,72500.0
2015-04-09 13:20:00,36.48,36.5,36.46,36.48,99200.0,27.5479,27.563,27.5328,27.5479,99200.0
2015-04-09 13:25:00,36.49,36.54,36.48,36.53,141500.0,27.5555,27.5932,27.5479,27.5857,141500.0
2015-04-09 13:30:00,36.53,36.53,36.47,36.48,48300.0,27.5857,27.5857,27.5404,27.5479,48300.0
2015-04-09 13:35:00,36.49,36.51,36.48,36.5,170300.0,27.5555,27.5706,27.5479,27.563,170300.0
2015-04-09 13:40:00,36.5,36.51,36.46,36.51,87700.0,27.563,27.5706,27.5328,27.5706,87700.0
2015-04-09 13:45:00,36.5,36.53,36.5,36.52,39100.0,27.563,27.5857,27.563,27.5781,39100.0
2015-04-09 13:50:00,36.52,36.54,36.51,36.52,53500.0,27.5781,27.5932,27.5706,27.5781,53500.0
2015-04-09 13:55:00,36.51,36.52,36.47,36.48,108400.0,27.5706,27.5781,27.5404,27.5479,108400.0
2015-04-09 14:00:00,36.48,36.51,36.46,36.51,35400.0,27.5479,27.5706,27.5328,27.5706,35400.0
2015-04-09 14:05:00,36.5,36.52,36.48,36.5,35800.0,27.563,27.5781,27.5479,27.563,35800.0
2015-04-09 14:10:00,36.51,36.53,36.49,36.52,30800.0,27.5706,27.5857,27.5555,27.5781,30800.0
2015-04-09 14:15:00,36.52,36.53,36.5,36.5,28000.0,27.5781,27.5857,27.563,27.563,28000.0
2015-04-09 14:20:00,36.5,36.5,36.46,36.48,49900.0,27.563,27.563,27.5328,27.5479,49900.0
2015-04-09 14:25:00,36.48,36.48,36.45,36.48,26800.0,27.5479,27.5479,27.5253,27.5479,26800.0
2015-04-09 14:30:00,36.48,36.49,36.46,36.47,32800.0,27.5479,27.5555,27.5328,27.5404,32800.0
2015-04-09 14:35:00,36.48,36.54,36.47,36.54,49300.0,27.5479,27.5932,27.5404,27.5932,49300.0
2015-04-09 14:40:00,36.53,36.54,36.48,36.5,39100.0,27.5857,27.5932,27.5479,27.563,39100.0
2015-04-09 14:45:00,36.5,36.5,36.48,36.48,25200.0,27.563,27.563,27.5479,27.5479,25200.0
2015-04-09 14:50:00,36.48,36.5,36.47,36.5,24800.0,27.5479,27.563,27.5404,27.563,24800.0
2015-04-09 14:55:00,36.5,36.56,36.49,36.55,76600.0,27.563,27.6083,27.5555,27.6008,76600.0
2015-04-09 15:00:00,36.56,36.6,36.55,36.59,86000.0,27.6083,27.6385,27.6008,27.631,86000.0
2015-04-09 15:05:00,36.59,36.6,36.54,36.57,64400.0,27.631,27.6385,27.5932,27.6159,64400.0
2015-04-09 15:10:00,36.57,36.7,36.55,36.69,239400.0,27.6159,27.714,27.6008,27.7065,239400.0
2015-04-09 15:15:00,36.69,36.7,36.67,36.67,125000.0,27.7065,27.714,27.6914,27.6914,125000.0
2015-04-09 15:20:00,36.68,36.69,36.66,36.66,106000.0,27.6989,27.7065,27.6838,27.6838,106000.0
2015-04-09 15:25:00,36.66,36.72,36.65,36.72,135700.0,27.6838,27.7292,27.6763,27.7292,135700.0
2015-04-09 15:30:00,36.72,36.72,36.63,36.64,235100.0,27.7292,27.7292,27.6612,27.6687,235100.0
2015-04-09 15:35:00,36.64,36.65,36.62,36.63,155800.0,27.6687,27.6763,27.6536,27.6612,155800.0
2015-04-09 15:40:00,36.63,36.64,36.6,36.62,153600.0,27.6612,27.6687,27.6385,27.6536,153600.0
2015-04-09 15:45:00,36.63,36.65,36.59,36.64,353400.0,27.6612,27.6763,27.631,27.6687,353400.0
2015-04-09 15:50:00,36.64,36.67,36.63,36.67,273000.0,27.6687,27.6914,27.6612,27.6914,273000.0
2015-04-09 15:55:00,36.66,36.69,36.64,36.65,332700.0,27.6838,27.7065,27.6687,27.6763,332700.0
2015-04-10 09:30:00,36.75,36.75,36.53,36.53,181600.0,27.7518,27.7518,27.5857,27.5857,181600.0
2015-04-10 09:35:00,36.54,36.62,36.5,36.61,71300.0,27.5932,27.6536,27.563,27.6461,71300.0
2015-04-10 09:40:00,36.63,36.72,36.61,36.7,52600.0,27.6612,27.7292,27.6461,27.714,52600.0
2015-04-10 09:45:00,36.7,36.79,36.68,36.76,119200.0,27.714,27.782,27.6989,27.7594,119200.0
2015-04-10 09:50:00,36.77,36.79,36.75,36.76,82500.0,27.7669,27.782,27.7518,27.7594,82500.0
2015-04-10 09:55:00,36.77,36.77,36.69,36.69,73800.0,27.7669,27.7669,27.7065,27.7065,73800.0
2015-04-10 10:00:00,36.69,36.7,36.63,36.69,89800.0,27.7065,27.714,27.6612,27.7065,89800.0
2015-04-10 10:05:00,36.68,36.73,36.67,36.72,110800.0,27.6989,27.7367,27.6914,27.7292,110800.0
2015-04-10 10:10:00,36.71,36.71,36.66,36.69,28000.0,27.7216,27.7216,27.6838,27.7065,28000.0
2015-04-10 10:15:00,36.69,36.69,36.61,36.62,28100.0,27.7065,27.7065,27.6461,27.6536,28100.0
2015-04-10 10:20:00,36.61,36.65,36.59,36.61,55100.0,27.6461,27.6763,27.631,27.6461,55100.0
2015-04-10 10:25:00,36.6,36.63,36.59,36.61,49000.0,27.6385,27.6612,27.631,27.6461,49000.0
2015-04-10 10:30:00,36.61,36.62,36.59,36.6,35100.0,27.6461,27.6536,27.631,27.6385,35100.0
2015-04-10 10:35:00,36.61,36.65,36.6,36.64,36700.0,27.6461,27.6763,27.6385,27.6687,36700.0
2015-04-10 10:40:00,36.64,36.64,36.57,36.58,95400.0,27.6687,27.6687,27.6159,27.6234,95400.0
2015-04-10 10:45:00,36.57,36.58,36.52,36.53,56700.0,27.6159,27.6234,27.5781,27.5857,56700.0
2015-04-10 10:50:00,36.54,36.6,36.53,36.57,60600.0,27.5932,27.6385,27.5857,27.6159,60600.0
2015-04-10 10:55:00,36.57,36.58,36.54,36.54,144800.0,27.6159,27.6234,27.5932,27.5932,144800.0
2015-04-10 11:00:00,36.54,36.54,36.46,36.46,182300.0,27.5932,27.5932,27.5328,27.5328,182300.0
2015-04-10 11:05:00,36.47,36.47,36.38,36.4,211500.0,27.5404,27.5404,27.4724,27.4875,211500.0
2015-04-10 11:10:00,36.41,36.41,36.38,36.41,92400.0,27.4951,27.4951,27.4724,27.4951,92400.0
2015-04-10 11:15:00,36.41,36.42,36.39,36.42,95900.0,27.4951,27.5026,27.48,27.5026,95900.0
2015-04-10 11:20:00,36.41,36.41,36.38,36.39,86000.0,27.4951,27.4951,27.4724,27.48,86000.0
2015-04-10 11:25:00,36.39,36.39,36.34,36.34,158700.0,27.48,27.48,27.4422,27.4422,158700.0
2015-04-10 11:30:00,36.35,36.36,36.33,36.36,144000.0,27.4497,27.4573,27.4346,27.4573,144000.0
2015-04-10 11:35:00,36.36,36.36,36.2,36.29,298100.0,27.4573,27.4573,27.3365,27.4044,298100.0
2015-04-10 11:40:00,36.29,36.31,36.29,36.3,54000.0,27.4044,27.4195,27.4044,27.412,54000.0
2015-04-10 11:45:00,36.29,36.29,36.23,36.23,158800.0,27.4044,27.4044,27.3591,27.3591,158800.0
2015-04-10 11:50:00,36.23,36.27,36.22,36.27,76700.0,27.3591,27.3893,27.3516,27.3893,76700.0
2015-04-10 11:55:00,36.26,36.27,36.26,36.26,19300.0,27.3818,27.3893,27.3818,27.3818,19300.0
2015-04-10 12:00:00,36.27,36.27,36.19,36.19,147700.0,27.3893,27.3893,27.3289,27.3289,147700.0
2015-04-10 12:05:00,36.19,36.22,36.18,36.22,48000.0,27.3289,27.3516,27.3214,27.3516,48000.0
2015-04-10 12:10:00,36.22,36.22,36.2,36.2,32200.0,27.3516,27.3516,27.3365,27.3365,32200.0
2015-04-10 12:15:00,36.21,36.21,36.19,36.2,23900.0,27.344,27.344,27.3289,27.3365,23900.0
2015-04-10 12:20:00,36.2,36.21,36.2,36.21,25900.0,27.3365,27.344,27.3365,27.344,25900.0
2015-04-10 12:25:00,36.21,36.22,36.19,36.2,93400.0,27.344,27.3516,27.3289,27.3365,93400.0
2015-04-10 12:30:00,36.19,36.2,36.16,36.16,81200.0,27.3289,27.3365,27.3063,27.3063,81200.0
2015-04-10 12:35:00,36.16,36.18,36.16,36.17,142000.0,27.3063,27.3214,27.3063,27.3138,142000.0
2015-04-10 12:40:00,36.17,36.18,36.14,36.15,269600.0,27.3138,27.3214,27.2912,27.2987,269600.0
2015-04-10 12:45:00,36.14,36.16,36.12,36.13,97300.0,27.2912,27.3063,27.2761,27.2836,97300.0
2015-04-10 12:50:00,36.13,36.14,36.12,36.13,26700.0,27.2836,27.2912,27.2761,27.2836,26700.0
2015-04-10 12:55:00,36.13,36.14,36.13,36.14,140600.0,27.2836,27.2912,27.2836,27.2912,140600.0
2015-04-10 13:00:00,36.14,36.16,36.12,36.16,141900.0,27.2912,27.3063,27.2761,27.3063,141900.0
2015-04-10 13:05:00,36.16,36.16,36.14,36.14,69200.0,27.3063,27.3063,27.2912,27.2912,69200.0
2015-04-10 13:10:00,36.13,36.15,36.13,36.14,84500.0,27.2836,27.2987,27.2836,27.2912,84500.0
2015-04-10 13:15:00,36.13,36.15,36.11,36.11,73700.0,27.2836,27.2987,27.2685,27.2685,73700.0
2015-04-10 13:20:00,36.12,36.12,36.07,36.07,70000.0,27.2761,27.2761,27.2383,27.2383,70000.0
2015-04-10 13:25:00,36.08,36.09,35.96,35.98,324100.0,27.2459,27.2534,27.1552,27.1703,324100.0
2015-04-10 13:30:00,35.99,36.07,35.98,36.07,99600.0,27.1779,27.2383,27.1703,27.2383,99600.0
2015-04-10 13:35:00,36.07,36.1,36.07,36.1,42800.0,27.2383,27.261,27.2383,27.261,42800.0
2015-04-10 13:40:00,36.1,36.1,36.04,36.04,55200.0,27.261,27.261,27.2156,27.2156,55200.0
2015-04-10 13:45:00,36.04,36.06,36.04,36.05,61400.0,27.2156,27.2308,27.2156,27.2232,61400.0
2015-04-10 13:50:00,36.06,36.08,36.04,36.04,141000.0,27.2308,27.2459,27.2156,27.2156,141000.0
2015-04-10 13:55:00,36.05,36.05,36.04,36.05,27600.0,27.2232,27.2232,27.2156,27.2232,27600.0
2015-04-10 14:00:00,36.05,36.05,36.04,36.05,23100.0,27.2232,27.2232,27.2156,27.2232,23100.0
2015-04-10 14:05:00,36.05,36.05,36.01,36.01,162400.0,27.2232,27.2232,27.193,27.193,162400.0
2015-04-10 14:10:00,36.01,36.03,36.01,36.02,101500.0,27.193,27.2081,27.193,27.2005,101500.0
2015-04-10 14:15:00,36.02,36.04,36.02,36.04,52200.0,27.2005,27.2156,27.2005,27.2156,52200.0
2015-04-10 14:20:00,36.04,36.04,35.97,35.98,158900.0,27.2156,27.2156,27.1628,27.1703,158900.0
2015-04-10 14:25:00,35.97,35.98,35.96,35.98,158800.0,27.1628,27.1703,27.1552,27.1703,158800.0
2015-04-10 14:30:00,35.98,36.01,35.97,36.01,113400.0,27.1703,27.193,27.1628,27.193,113400.0
2015-04-10 14:35:00,36.01,36.05,36.0,36.05,37400.0,27.193,27.2232,27.1854,27.2232,37400.0
2015-04-10 14:40:00,36.05,36.08,36.03,36.06,79300.0,27.2232,27.2459,27.2081,27.2308,79300.0
2015-04-10 14:45:00,36.06,36.09,36.06,36.09,20700.0,27.2308,27.2534,27.2308,27.2534,20700.0
2015-04-10 14:50:00,36.09,36.13,36.08,36.13,89500.0,27.2534,27.2836,27.2459,27.2836,89500.0
2015-04-10 14:55:00,36.13,36.16,36.13,36.16,91800.0,27.2836,27.3063,27.2836,27.3063,91800.0
2015-04-10 15:00:00,36.16,36.18,36.15,36.16,146900.0,27.3063,27.3214,27.2987,27.3063,146900.0
2015-04-10 15:05:00,36.17,36.21,36.16,36.2,69700.0,27.3138,27.344,27.3063,27.3365,69700.0
2015-04-10 15:10:00,36.2,36.22,36.19,36.22,118600.0,27.3365,27.3516,27.3289,27.3516,118600.0
2015-04-10 15:15:00,36.21,36.22,36.19,36.21,155300.0,27.344,27.3516,27.3289,27.344,155300.0
2015-04-10 15:20:00,36.22,36.22,36.18,36.22,93000.0,27.3516,27.3516,27.3214,27.3516,93000.0
2015-04-10 15:25:00,36.22,36.22,36.18,36.2,153700.0,27.3516,27.3516,27.3214,27.3365,153700.0
2015-04-10 15:30:00,36.2,36.2,36.19,36.19,76900.0,27.3365,27.3365,27.3289,27.3289,76900.0
2015-04-10 15:35:00,36.2,36.21,36.18,36.2,368400.0,27.3365,27.344,27.3214,27.3365,368400.0
2015-04-10 15:40:00,36.2,36.25,36.2,36.25,165400.0,27.3365,27.3742,27.3365,27.3742,165400.0
2015-04-10 15:45:00,36.25,36.27,36.24,36.27,335700.0,27.3742,27.3893,27.3667,27.3893,335700.0
2015-04-10 15:50:00,36.26,36.27,36.25,36.27,172600.0,27.3818,27.3893,27.3742,27.3893,172600.0
2015-04-10 15:55:00,36.27,36.27,36.21,36.21,724600.0,27.3893,27.3893,27.344,27.344,724600.0
2015-04-13 09:30:00,36.24,36.43,36.17,36.42,117600.0,27.3667,27.5102,27.3138,27.5026,117600.0
2015-04-13 09:35:00,36.42,36.42,36.33,36.33,197400.0,27.5026,27.5026,27.4346,27.4346,197400.0
2015-04-13 09:40:00,36.33,36.38,36.29,36.34,124700.0,27.4346,27.4724,27.4044,27.4422,124700.0
2015-04-13 09:45:00,36.34,36.37,36.31,36.33,127100.0,27.4422,27.4648,27.4195,27.4346,127100.0
2015-04-13 09:50:00,36.33,36.41,36.33,36.4,90700.0,27.4346,27.4951,27.4346,27.4875,90700.0
2015-04-13 09:55:00,36.4,36.42,36.39,36.4,111300.0,27.4875,27.5026,27.48,27.4875,111300.0
2015-04-13 10:00:00,36.39,36.44,36.39,36.42,65900.0,27.48,27.5177,27.48,27.5026,65900.0
2015-04-13 10:05:00,36.42,36.46,36.41,36.45,66700.0,27.5026,27.5328,27.4951,27.5253,66700.0
2015-04-13 10:10:00,36.45,36.48,36.44,36.46,80500.0,27.5253,27.5479,27.5177,27.5328,80500.0
2015-04-13 10:15:00,36.46,36.47,36.42,36.43,100100.0,27.5328,27.5404,27.5026,27.5102,100100.0
2015-04-13 10:20:00,36.43,36.47,36.41,36.47,100800.0,27.5102,27.5404,27.4951,27.5404,100800.0
2015-04-13 10:25:00,36.47,36.51,36.46,36.5,142700.0,27.5404,27.5706,27.5328,27.563,142700.0
2015-04-13 10:30:00,36.51,36.53,36.46,36.46,83200.0,27.5706,27.5857,27.5328,27.5328,83200.0
2015-04-13 10:35:00,36.47,36.47,36.43,36.44,57500.0,27.5404,27.5404,27.5102,27.5177,57500.0
2015-04-13 10:40:00,36.43,36.44,36.41,36.44,53200.0,27.5102,27.5177,27.4951,27.5177,53200.0
2015-04-13 10:45:00,36.43,36.44,36.42,36.42,36100.0,27.5102,27.5177,27.5026,27.5026,36100.0
2015-04-13 10:50:00,36.43,36.44,36.41,36.41,30400.0,27.5102,27.5177,27.4951,27.4951,30400.0
2015-04-13 10:55:00,36.42,36.45,36.41,36.43,56600.0,27.5026,27.5253,27.4951,27.5102,56600.0
2015-04-13 11:00:00,36.44,36.48,36.43,36.48,72600.0,27.5177,27.5479,27.5102,27.5479,72600.0
2015-04-13 11:05:00,36.47,36.5,36.46,36.49,35700.0,27.5404,27.563,27.5328,27.5555,35700.0
2015-04-13 11:10:00,36.49,36.51,36.45,36.5,64800.0,27.5555,27.5706,27.5253,27.563,64800.0
2015-04-13 11:15:00,36.5,36.52,36.47,36.48,63900.0,27.563,27.5781,27.5404,27.5479,63900.0
2015-04-13 11:20:00,36.48,36.5,36.47,36.48,36700.0,27.5479,27.563,27.5404,27.5479,36700.0
2015-04-13 11:25:00,36.48,36.5,36.47,36.48,33700.0,27.5479,27.563,27.5404,27.5479,33700.0
2015-04-13 11:30:00,36.48,36.5,36.47,36.48,36600.0,27.5479,27.563,27.5404,27.5479,36600.0
2015-04-13 11:35:00,36.49,36.53,36.48,36.51,50700.0,27.5555,27.5857,27.5479,27.5706,50700.0
2015-04-13 11:40:00,36.51,36.54,36.49,36.52,86900.0,27.5706,27.5932,27.5555,27.5781,86900.0
2015-04-13 11:45:00,36.51,36.53,36.5,36.52,63000.0,27.5706,27.5857,27.563,27.5781,63000.0
2015-04-13 11:50:00,36.52,36.53,36.49,36.5,32700.0,27.5781,27.5857,27.5555,27.563,32700.0
2015-04-13 11:55:00,36.5,36.54,36.5,36.54,28900.0,27.563,27.5932,27.563,27.5932,28900.0
2015-04-13 12:00:00,36.53,36.54,36.49,36.5,41900.0,27.5857,27.5932,27.5555,27.563,41900.0
2015-04-13 12:05:00,36.49,36.49,36.46,36.47,150200.0,27.5555,27.5555,27.5328,27.5404,150200.0
2015-04-13 12:10:00,36.48,36.48,36.44,36.45,48500.0,27.5479,27.5479,27.5177,27.5253,48500.0
2015-04-13 12:15:00,36.45,36.5,36.45,36.48,40900.0,27.5253,27.563,27.5253,27.5479,40900.0
2015-04-13 12:20:00,36.48,36.53,36.48,36.53,36500.0,27.5479,27.5857,27.5479,27.5857,36500.0
2015-04-13 12:25:00,36.52,36.52,36.49,36.5,21900.0,27.5781,27.5781,27.5555,27.563,21900.0
2015-04-13 12:30:00,36.5,36.55,36.5,36.54,63000.0,27.563,27.6008,27.563,27.5932,63000.0
2015-04-13 12:35:00,36.55,36.59,36.54,36.59,56100.0,27.6008,27.631,27.5932,27.631,56100.0
2015-04-13 12:40:00,36.59,36.61,36.58,36.6,51600.0,27.631,27.6461,27.6234,27.6385,51600.0
2015-04-13 12:45:00,36.6,36.61,36.59,36.6,31300.0,27.6385,27.6461,27.631,27.6385,31300.0
2015-04-13 12:50:00,36.6,36.61,36.59,36.59,20300.0,27.6385,27.6461,27.631,27.631,20300.0
2015-04-13 12:55:00,36.6,36.61,36.57,36.59,27900.0,27.6385,27.6461,27.6159,27.631,27900.0
2015-04-13 13:00:00,36.58,36.59,36.55,36.55,76800.0,27.6234,27.631,27.6008,27.6008,76800.0
2015-04-13 13:05:00,36.55,36.55,36.5,36.52,65600.0,27.6008,27.6008,27.563,27.5781,65600.0
2015-04-13 13:10:00,36.52,36.53,36.49,36.52,23400.0,27.5781,27.5857,27.5555,27.5781,23400.0
2015-04-13 13:15:00,36.51,36.52,36.51,36.51,25400.0,27.5706,27.5781,27.5706,27.5706,25400.0
2015-04-13 13:20:00,36.51,36.52,36.49,36.5,45100.0,27.5706,27.5781,27.5555,27.563,45100.0
2015-04-13 13:25:00,36.5,36.51,36.46,36.46,22000.0,27.563,27.5706,27.5328,27.5328,22000.0
2015-04-13 13:30:00,36.46,36.47,36.45,36.47,41400.0,27.5328,27.5404,27.5253,27.5404,41400.0
2015-04-13 13:35:00,36.47,36.51,36.46,36.51,41900.0,27.5404,27.5706,27.5328,27.5706,41900.0
2015-04-13 13:40:00,36.51,36.52,36.44,36.47,52500.0,27.5706,27.5781,27.5177,27.5404,52500.0
2015-04-13 13:45:00,36.47,36.49,36.47,36.48,22800.0,27.5404,27.5555,27.5404,27.5479,22800.0
2015-04-13 13:50:00,36.48,36.49,36.46,36.48,36000.0,27.5479,27.5555,27.5328,27.5479,36000.0
2015-04-13 13:55:00,36.49,36.51,36.46,36.49,40100.0,27.5555,27.5706,27.5328,27.5555,40100.0
2015-04-13 14:00:00,36.5,36.5,36.46,36.47,19000.0,27.563,27.563,27.5328,27.5404,19000.0
2015-04-13 14:05:00,36.48,36.49,36.46,36.49,44100.0,27.5479,27.5555,27.5328,27.5555,44100.0
2015-04-13 14:10:00,36.48,36.49,36.41,36.41,53100.0,27.5479,27.5555,27.4951,27.4951,53100.0
2015-04-13 14:15:00,36.41,36.43,36.41,36.41,38000.0,27.4951,27.5102,27.4951,27.4951,38000.0
2015-04-13 14:20:00,36.41,36.43,36.41,36.41,35200.0,27.4951,27.5102,27.4951,27.4951,35200.0
2015-04-13 14:25:00,36.41,36.43,36.41,36.43,26600.0,27.4951,27.5102,27.4951,27.5102,26600.0
2015-04-13 14:30:00,36.43,36.44,36.41,36.41,41100.0,27.5102,27.5177,27.4951,27.4951,41100.0
2015-04-13 14:35:00,36.41,36.47,36.41,36.45,52900.0,27.4951,27.5404,27.4951,27.5253,52900.0
2015-04-13 14:40:00,36.45,36.47,36.45,36.45,58100.0,27.5253,27.5404,27.5253,27.5253,58100.0
2015-04-13 14:45:00,36.45,36.46,36.37,36.39,69900.0,27.5253,27.5328,27.4648,27.48,69900.0
2015-04-13 14:50:00,36.38,36.4,36.33,36.36,91900.0,27.4724,27.4875,27.4346,27.4573,91900.0
2015-04-13 14:55:00,36.36,36.38,36.33,36.34,74600.0,27.4573,27.4724,27.4346,27.4422,74600.0
2015-04-13 15:00:00,36.34,36.36,36.33,36.35,35300.0,27.4422,27.4573,27.4346,27.4497,35300.0
2015-04-13 15:05:00,36.35,36.4,36.35,36.39,87400.0,27.4497,27.4875,27.4497,27.48,87400.0
2015-04-13 15:10:00,36.39,36.39,36.34,36.34,122800.0,27.48,27.48,27.4422,27.4422,122800.0
2015-04-13 15:15:00,36.34,36.37,36.33,36.36,82300.0,27.4422,27.4648,27.4346,27.4573,82300.0
2015-04-13 15:20:00,36.37,36.37,36.31,36.34,118500.0,27.4648,27.4648,27.4195,27.4422,118500.0
2015-04-13 15:25:00,36.33,36.37,36.32,36.35,115800.0,27.4346,27.4648,27.4271,27.4497,115800.0
2015-04-13 15:30:00,36.35,36.37,36.32,36.33,146400.0,27.4497,27.4648,27.4271,27.4346,146400.0
2015-04-13 15:35:00,36.33,36.34,36.33,36.33,23300.0,27.4346,27.4422,27.4346,27.4346,23300.0
2015-04-13 15:40:00,36.33,36.36,36.33,36.34,111900.0,27.4346,27.4573,27.4346,27.4422,111900.0
2015-04-13 15:45:00,36.35,36.35,36.29,36.3,138200.0,27.4497,27.4497,27.4044,27.412,138200.0
2015-04-13 15:50:00,36.3,36.32,36.29,36.31,148700.0,27.412,27.4271,27.4044,27.4195,148700.0
2015-04-13 15:55:00,36.31,36.35,36.3,36.3,276200.0,27.4195,27.4497,27.412,27.412,276200.0
2015-04-14 09:30:00,36.46,36.54,36.3,36.52,559100.0,27.5328,27.5932,27.412,27.5781,559100.0
2015-04-14 09:35:00,36.52,36.73,36.5,36.69,436300.0,27.5781,27.7367,27.563,27.7065,436300.0
2015-04-14 09:40:00,36.69,36.83,36.61,36.64,359800.0,27.7065,27.8122,27.6461,27.6687,359800.0
2015-04-14 09:45:00,36.65,36.68,36.46,36.51,150500.0,27.6763,27.6989,27.5328,27.5706,150500.0
2015-04-14 09:50:00,36.51,36.59,36.49,36.51,113700.0,27.5706,27.631,27.5555,27.5706,113700.0
2015-04-14 09:55:00,36.51,36.54,36.45,36.49,108800.0,27.5706,27.5932,27.5253,27.5555,108800.0
2015-04-14 10:00:00,36.49,36.5,36.34,36.35,215800.0,27.5555,27.563,27.4422,27.4497,215800.0
2015-04-14 10:05:00,36.35,36.4,36.32,36.38,183400.0,27.4497,27.4875,27.4271,27.4724,183400.0
2015-04-14 10:10:00,36.37,36.48,36.36,36.46,125300.0,27.4648,27.5479,27.4573,27.5328,125300.0
2015-04-14 10:15:00,36.46,36.55,36.46,36.52,157400.0,27.5328,27.6008,27.5328,27.5781,157400.0
2015-04-14 10:20:00,36.52,36.58,36.51,36.55,93700.0,27.5781,27.6234,27.5706,27.6008,93700.0
2015-04-14 10:25:00,36.55,36.59,36.53,36.58,226200.0,27.6008,27.631,27.5857,27.6234,226200.0
2015-04-14 10:30:00,36.57,36.57,36.49,36.51,129600.0,27.6159,27.6159,27.5555,27.5706,129600.0
2015-04-14 10:35:00,36.5,36.54,36.48,36.53,145600.0,27.563,27.5932,27.5479,27.5857,145600.0
2015-04-14 10:40:00,36.52,36.54,36.48,36.53,109400.0,27.5781,27.5932,27.5479,27.5857,109400.0
2015-04-14 10:45:00,36.53,36.6,36.49,36.54,213700.0,27.5857,27.6385,27.5555,27.5932,213700.0
2015-04-14 10:50:00,36.54,36.59,36.52,36.57,82200.0,27.5932,27.631,27.5781,27.6159,82200.0
2015-04-14 10:55:00,36.57,36.59,36.54,36.55,66800.0,27.6159,27.631,27.5932,27.6008,66800.0
2015-04-14 11:00:00,36.54,36.57,36.5,36.57,79800.0,27.5932,27.6159,27.563,27.6159,79800.0
2015-04-14 11:05:00,36.57,36.6,36.56,36.59,72700.0,27.6159,27.6385,27.6083,27.631,72700.0
2015-04-14 11:10:00,36.6,36.72,36.59,36.68,103600.0,27.6385,27.7292,27.631,27.6989,103600.0
2015-04-14 11:15:00,36.68,36.7,36.63,36.64,243700.0,27.6989,27.714,27.6612,27.6687,243700.0
2015-04-14 11:20:00,36.64,36.68,36.63,36.67,59000.0,27.6687,27.6989,27.6612,27.6914,59000.0
2015-04-14 11:25:00,36.68,36.68,36.64,36.66,116800.0,27.6989,27.6989,27.6687,27.6838,116800.0
2015-04-14 11:30:00,36.66,36.69,36.65,36.67,101700.0,27.6838,27.7065,27.6763,27.6914,101700.0
2015-04-14 11:35:00,36.67,36.68,36.63,36.63,37700.0,27.6914,27.6989,27.6612,27.6612,37700.0
2015-04-14 11:40:00,36.64,36.68,36.63,36.66,73000.0,27.6687,27.6989,27.6612,27.6838,73000.0
2015-04-14 11:45:00,36.67,36.67,36.61,36.62,62300.0,27.6914,27.6914,27.6461,27.6536,62300.0
2015-04-14 11:50:00,36.62,36.63,36.6,36.61,39300.0,27.6536,27.6612,27.6385,27.6461,39300.0
2015-04-14 11:55:00,36.6,36.62,36.59,36.62,75900.0,27.6385,27.6536,27.631,27.6536,75900.0
2015-04-14 12:00:00,36.61,36.63,36.61,36.63,59600.0,27.6461,27.6612,27.6461,27.6612,59600.0
2015-04-14 12:05:00,36.63,36.65,36.62,36.65,70400.0,27.6612,27.6763,27.6536,27.6763,70400.0
2015-04-14 12:10:00,36.64,36.65,36.64,36.65,14400.0,27.6687,27.6763,27.6687,27.6763,14400.0
2015-04-14 12:15:00,36.65,36.65,36.61,36.63,110700.0,27.6763,27.6763,27.6461,27.6612,110700.0
2015-04-14 12:20:00,36.63,36.65,36.62,36.65,112800.0,27.6612,27.6763,27.6536,27.6763,112800.0
2015-04-14 12:25:00,36.65,36.68,36.64,36.68,54300.0,27.6763,27.6989,27.6687,27.6989,54300.0
2015-04-14 12:30:00,36.68,36.77,36.67,36.76,134400.0,27.6989,27.7669,27.6914,27.7594,134400.0
2015-04-14 12:35:00,36.76,36.77,36.73,36.73,57200.0,27.7594,27.7669,27.7367,27.7367,57200.0
2015-04-14 12:40:00,36.73,36.75,36.71,36.72,49000.0,27.7367,27.7518,27.7216,27.7292,49000.0
2015-04-14 12:45:00,36.72,36.73,36.7,36.7,44800.0,27.7292,27.7367,27.714,27.714,44800.0
2015-04-14 12:50:00,36.7,36.71,36.68,36.68,45100.0,27.714,27.7216,27.6989,27.6989,45100.0
2015-04-14 12:55:00,36.69,36.69,36.64,36.65,146000.0,27.7065,27.7065,27.6687,27.6763,146000.0
2015-04-14 13:00:00,36.65,36.66,36.63,36.66,49500.0,27.6763,27.6838,27.6612,27.6838,49500.0
2015-04-14 13:05:00,36.66,36.66,36.65,36.66,21500.0,27.6838,27.6838,27.6763,27.6838,21500.0
2015-04-14 13:10:00,36.66,36.7,36.65,36.68,67800.0,27.6838,27.714,27.6763,27.6989,67800.0
2015-04-14 13:15:00,36.69,36.69,36.63,36.69,98300.0,27.7065,27.7065,27.6612,27.7065,98300.0
2015-04-14 13:20:00,36.69,36.71,36.68,36.7,37500.0,27.7065,27.7216,27.6989,27.714,37500.0
2015-04-14 13:25:00,36.7,36.74,36.68,36.73,107800.0,27.714,27.7443,27.6989,27.7367,107800.0
2015-04-14 13:30:00,36.73,36.76,36.72,36.75,74300.0,27.7367,27.7594,27.7292,27.7518,74300.0
2015-04-14 13:35:00,36.74,36.74,36.71,36.73,51400.0,27.7443,27.7443,27.7216,27.7367,51400.0
2015-04-14 13:40:00,36.73,36.74,36.68,36.7,52300.0,27.7367,27.7443,27.6989,27.714,52300.0
2015-04-14 13:45:00,36.7,36.71,36.69,36.71,13200.0,27.714,27.7216,27.7065,27.7216,13200.0
2015-04-14 13:50:00,36.7,36.71,36.66,36.69,182900.0,27.714,27.7216,27.6838,27.7065,182900.0
2015-04-14 13:55:00,36.69,36.7,36.66,36.67,46200.0,27.7065,27.714,27.6838,27.6914,46200.0
2015-04-14 14:00:00,36.66,36.67,36.61,36.62,75600.0,27.6838,27.6914,27.6461,27.6536,75600.0
2015-04-14 14:05:00,36.62,36.62,36.61,36.62,29300.0,27.6536,27.6536,27.6461,27.6536,29300.0
2015-04-14 14:10:00,36.62,36.62,36.59,36.6,69500.0,27.6536,27.6536,27.631,27.6385,69500.0
2015-04-14 14:15:00,36.59,36.62,36.58,36.62,115800.0,27.631,27.6536,27.6234,27.6536,115800.0
2015-04-14 14:20:00,36.62,36.63,36.57,36.58,112500.0,27.6536,27.6612,27.6159,27.6234,112500.0
2015-04-14 14:25:00,36.59,36.63,36.58,36.62,95400.0,27.631,27.6612,27.6234,27.6536,95400.0
2015-04-14 14:30:00,36.62,36.62,36.6,36.62,43800.0,27.6536,27.6536,27.6385,27.6536,43800.0
2015-04-14 14:35:00,36.62,36.62,36.57,36.59,108600.0,27.6536,27.6536,27.6159,27.631,108600.0
2015-04-14 14:40:00,36.58,36.58,36.56,36.57,66400.0,27.6234,27.6234,27.6083,27.6159,66400.0
2015-04-14 14:45:00,36.57,36.6,36.57,36.59,58600.0,27.6159,27.6385,27.6159,27.631,58600.0
2015-04-14 14:50:00,36.59,36.6,36.58,36.6,49500.0,27.631,27.6385,27.6234,27.6385,49500.0
2015-04-14 14:55:00,36.6,36.65,36.59,36.65,91000.0,27.6385,27.6763,27.631,27.6763,91000.0
2015-04-14 15:00:00,36.64,36.72,36.64,36.72,167500.0,27.6687,27.7292,27.6687,27.7292,167500.0
2015-04-14 15:05:00,36.71,36.79,36.69,36.77,401900.0,27.7216,27.782,27.7065,27.7669,401900.0
2015-04-14 15:10:00,36.77,36.99,36.77,36.97,639500.0,27.7669,27.933,27.7669,27.9179,639500.0
2015-04-14 15:15:00,36.97,36.99,36.96,36.98,149900.0,27.9179,27.933,27.9104,27.9255,149900.0
2015-04-14 15:20:00,36.98,36.98,36.87,36.89,284900.0,27.9255,27.9255,27.8424,27.8575,284900.0
2015-04-14 15:25:00,36.89,36.9,36.77,36.79,266200.0,27.8575,27.8651,27.7669,27.782,266200.0
2015-04-14 15:30:00,36.8,36.86,36.8,36.84,136700.0,27.7896,27.8349,27.7896,27.8198,136700.0
2015-04-14 15:35:00,36.84,36.84,36.79,36.79,115200.0,27.8198,27.8198,27.782,27.782,115200.0
2015-04-14 15:40:00,36.79,36.82,36.77,36.78,155500.0,27.782,27.8047,27.7669,27.7745,155500.0
2015-04-14 15:45:00,36.79,36.83,36.78,36.82,349800.0,27.782,27.8122,27.7745,27.8047,349800.0
2015-04-14 15:50:00,36.81,36.85,36.79,36.84,400800.0,27.7971,27.8273,27.782,27.8198,400800.0
2015-04-14 15:55:00,36.84,36.86,36.83,36.84,880900.0,27.8198,27.8349,27.8122,27.8198,880900.0
2015-04-15 09:30:00,36.89,36.95,36.77,36.86,202800.0,27.8575,27.9028,27.7669,27.8349,202800.0
2015-04-15 09:35:00,36.88,37.1,36.86,37.08,262800.0,27.85,28.0161,27.8349,28.001,262800.0
2015-04-15 09:40:00,37.09,37.09,36.96,37.05,374100.0,28.0086,28.0086,27.9104,27.9784,374100.0
2015-04-15 09:45:00,37.05,37.07,37.04,37.06,551400.0,27.9784,27.9935,27.9708,27.9859,551400.0
2015-04-15 09:50:00,37.06,37.14,37.05,37.12,286200.0,27.9859,28.0463,27.9784,28.0312,286200.0
2015-04-15 09:55:00,37.11,37.14,37.09,37.1,202700.0,28.0237,28.0463,28.0086,28.0161,202700.0
2015-04-15 10:00:00,37.1,37.12,37.05,37.06,254100.0,28.0161,28.0312,27.9784,27.9859,254100.0
2015-04-15 10:05:00,37.06,37.16,37.06,37.14,210000.0,27.9859,28.0614,27.9859,28.0463,210000.0
2015-04-15 10:10:00,37.14,37.21,37.13,37.2,253400.0,28.0463,28.0992,28.0388,28.0916,253400.0
2015-04-15 10:15:00,37.2,37.21,37.17,37.19,268400.0,28.0916,28.0992,28.069,28.0841,268400.0
2015-04-15 10:20:00,37.19,37.2,37.13,37.15,208500.0,28.0841,28.0916,28.0388,28.0539,208500.0
2015-04-15 10:25:00,37.15,37.19,37.15,37.15,163900.0,28.0539,28.0841,28.0539,28.0539,163900.0
2015-04-15 10:30:00,37.15,37.27,37.15,37.27,144400.0,28.0539,28.1445,28.0539,28.1445,144400.0
2015-04-15 10:35:00,37.27,37.3,37.25,37.29,114100.0,28.1445,28.1671,28.1294,28.1596,114100.0
2015-04-15 10:40:00,37.28,37.33,37.28,37.32,152800.0,28.152,28.1898,28.152,28.1822,152800.0
2015-04-15 10:45:00,37.32,37.36,37.32,37.36,265600.0,28.1822,28.2124,28.1822,28.2124,265600.0
2015-04-15 10:50:00,37.36,37.38,37.35,37.38,96700.0,28.2124,28.2276,28.2049,28.2276,96700.0
2015-04-15 10:55:00,37.38,37.4,37.35,37.38,140800.0,28.2276,28.2427,28.2049,28.2276,140800.0
2015-04-15 11:00:00,37.37,37.39,37.32,37.33,90000.0,28.22,28.2351,28.1822,28.1898,90000.0
2015-04-15 11:05:00,37.33,37.36,37.31,37.34,155700.0,28.1898,28.2124,28.1747,28.1973,155700.0
2015-04-15 11:10:00,37.35,37.35,37.31,37.32,65100.0,28.2049,28.2049,28.1747,28.1822,65100.0
2015-04-15 11:15:00,37.32,37.33,37.21,37.22,282400.0,28.1822,28.1898,28.0992,28.1067,282400.0
2015-04-15 11:20:00,37.23,37.29,37.19,37.29,340600.0,28.1143,28.1596,28.0841,28.1596,340600.0
2015-04-15 11:25:00,37.29,37.3,37.23,37.26,80300.0,28.1596,28.1671,28.1143,28.1369,80300.0
2015-04-15 11:30:00,37.26,37.26,37.18,37.23,97500.0,28.1369,28.1369,28.0765,28.1143,97500.0
2015-04-15 11:35:00,37.23,37.24,37.21,37.22,85300.0,28.1143,28.1218,28.0992,28.1067,85300.0
2015-04-15 11:40:00,37.22,37.26,37.2,37.26,99900.0,28.1067,28.1369,28.0916,28.1369,99900.0
2015-04-15 11:45:00,37.26,37.29,37.25,37.26,36500.0,28.1369,28.1596,28.1294,28.1369,36500.0
2015-04-15 11:50:00,37.26,37.32,37.26,37.29,61800.0,28.1369,28.1822,28.1369,28.1596,61800.0
2015-04-15 11:55:00,37.29,37.35,37.29,37.33,60600.0,28.1596,28.2049,28.1596,28.1898,60600.0
2015-04-15 12:00:00,37.33,37.38,37.32,37.37,95600.0,28.1898,28.2276,28.1822,28.22,95600.0
2015-04-15 12:05:00,37.37,37.38,37.36,37.36,28300.0,28.22,28.2276,28.2124,28.2124,28300.0
2015-04-15 12:10:00,37.36,37.38,37.34,37.37,37000.0,28.2124,28.2276,28.1973,28.22,37000.0
2015-04-15 12:15:00,37.37,37.38,37.33,37.35,58300.0,28.22,28.2276,28.1898,28.2049,58300.0
2015-04-15 12:20:00,37.35,37.39,37.35,37.37,75500.0,28.2049,28.2351,28.2049,28.22,75500.0
2015-04-15 12:25:00,37.37,37.4,37.36,37.4,144200.0,28.22,28.2427,28.2124,28.2427,144200.0
2015-04-15 12:30:00,37.39,37.41,37.37,37.38,90500.0,28.2351,28.2502,28.22,28.2276,90500.0
2015-04-15 12:35:00,37.37,37.4,37.36,37.4,37600.0,28.22,28.2427,28.2124,28.2427,37600.0
2015-04-15 12:40:00,37.4,37.41,37.37,37.4,154600.0,28.2427,28.2502,28.22,28.2427,154600.0
2015-04-15 12:45:00,37.41,37.42,37.4,37.4,34600.0,28.2502,28.2578,28.2427,28.2427,34600.0
2015-04-15 12:50:00,37.4,37.42,37.37,37.37,81600.0,28.2427,28.2578,28.22,28.22,81600.0
2015-04-15 12:55:00,37.37,37.41,37.37,37.4,57400.0,28.22,28.2502,28.22,28.2427,57400.0
2015-04-15 13:00:00,37.39,37.4,37.38,37.39,74300.0,28.2351,28.2427,28.2276,28.2351,74300.0
2015-04-15 13:05:00,37.39,37.4,37.37,37.39,61500.0,28.2351,28.2427,28.22,28.2351,61500.0
2015-04-15 13:10:00,37.39,37.41,37.38,37.4,53100.0,28.2351,28.2502,28.2276,28.2427,53100.0
2015-04-15 13:15:00,37.39,37.43,37.39,37.41,64600.0,28.2351,28.2653,28.2351,28.2502,64600.0
2015-04-15 13:20:00,37.42,37.44,37.41,37.44,21700.0,28.2578,28.2729,28.2502,28.2729,21700.0
2015-04-15 13:25:00,37.44,37.49,37.42,37.48,140100.0,28.2729,28.3106,28.2578,28.3031,140100.0
2015-04-15 13:30:00,37.48,37.49,37.45,37.49,80200.0,28.3031,28.3106,28.2804,28.3106,80200.0
2015-04-15 13:35:00,37.49,37.49,37.42,37.42,223100.0,28.3106,28.3106,28.2578,28.2578,223100.0
2015-04-15 13:40:00,37.43,37.47,37.42,37.46,45700.0,28.2653,28.2955,28.2578,28.288,45700.0
2015-04-15 13:45:00,37.45,37.47,37.41,37.41,63900.0,28.2804,28.2955,28.2502,28.2502,63900.0
2015-04-15 13:50:00,37.41,37.42,37.38,37.39,136700.0,28.2502,28.2578,28.2276,28.2351,136700.0
2015-04-15 13:55:00,37.39,37.39,37.34,37.35,75400.0,28.2351,28.2351,28.1973,28.2049,75400.0
2015-04-15 14:00:00,37.34,37.39,37.32,37.39,225300.0,28.1973,28.2351,28.1822,28.2351,225300.0
2015-04-15 14:05:00,37.39,37.41,37.38,37.4,86500.0,28.2351,28.2502,28.2276,28.2427,86500.0
2015-04-15 14:10:00,37.41,37.49,37.4,37.44,95300.0,28.2502,28.3106,28.2427,28.2729,95300.0
2015-04-15 14:15:00,37.44,37.46,37.44,37.45,78300.0,28.2729,28.288,28.2729,28.2804,78300.0
2015-04-15 14:20:00,37.45,37.46,37.43,37.45,82600.0,28.2804,28.288,28.2653,28.2804,82600.0
2015-04-15 14:25:00,37.45,37.45,37.43,37.45,108400.0,28.2804,28.2804,28.2653,28.2804,108400.0
2015-04-15 14:30:00,37.44,37.45,37.44,37.44,30200.0,28.2729,28.2804,28.2729,28.2729,30200.0
2015-04-15 14:35:00,37.45,37.47,37.44,37.47,101300.0,28.2804,28.2955,28.2729,28.2955,101300.0
2015-04-15 14:40:00,37.47,37.48,37.46,37.47,203400.0,28.2955,28.3031,28.288,28.2955,203400.0
2015-04-15 14:45:00,37.47,37.5,37.44,37.49,68900.0,28.2955,28.3182,28.2729,28.3106,68900.0
2015-04-15 14:50:00,37.5,37.55,37.49,37.54,148300.0,28.3182,28.3559,28.3106,28.3484,148300.0
2015-04-15 14:55:00,37.54,37.56,37.53,37.55,94100.0,28.3484,28.3635,28.3408,28.3559,94100.0
2015-04-15 15:00:00,37.55,37.56,37.53,37.55,129500.0,28.3559,28.3635,28.3408,28.3559,129500.0
2015-04-15 15:05:00,37.54,37.56,37.53,37.53,194600.0,28.3484,28.3635,28.3408,28.3408,194600.0
2015-04-15 15:10:00,37.54,37.54,37.51,37.51,60500.0,28.3484,28.3484,28.3257,28.3257,60500.0
2015-04-15 15:15:00,37.52,37.52,37.48,37.49,181900.0,28.3333,28.3333,28.3031,28.3106,181900.0
2015-04-15 15:20:00,37.49,37.52,37.48,37.51,84900.0,28.3106,28.3333,28.3031,28.3257,84900.0
2015-04-15 15:25:00,37.48,37.53,37.47,37.51,307600.0,28.3031,28.3408,28.2955,28.3257,307600.0
2015-04-15 15:30:00,37.52,37.52,37.46,37.48,139400.0,28.3333,28.3333,28.288,28.3031,139400.0
2015-04-15 15:35:00,37.48,37.48,37.37,37.37,220200.0,28.3031,28.3031,28.22,28.22,220200.0
2015-04-15 15:40:00,37.38,37.39,37.32,37.34,241600.0,28.2276,28.2351,28.1822,28.1973,241600.0
2015-04-15 15:45:00,37.34,37.4,37.31,37.38,249900.0,28.1973,28.2427,28.1747,28.2276,249900.0
2015-04-15 15:50:00,37.37,37.4,37.37,37.37,307400.0,28.22,28.2427,28.22,28.22,307400.0
2015-04-15 15:55:00,37.37,37.4,37.35,37.39,478800.0,28.22,28.2427,28.2049,28.2351,478800.0
2015-04-16 09:30:00,37.55,37.56,37.32,37.41,450400.0,28.3559,28.3635,28.1822,28.2502,450400.0
2015-04-16 09:35:00,37.42,37.43,37.19,37.2,277800.0,28.2578,28.2653,28.0841,28.0916,277800.0
2015-04-16 09:40:00,37.2,37.3,37.15,37.3,231800.0,28.0916,28.1671,28.0539,28.1671,231800.0
2015-04-16 09:45:00,37.3,37.3,37.18,37.22,280200.0,28.1671,28.1671,28.0765,28.1067,280200.0
2015-04-16 09:50:00,37.21,37.23,37.15,37.19,131900.0,28.0992,28.1143,28.0539,28.0841,131900.0
2015-04-16 09:55:00,37.2,37.22,37.14,37.14,193600.0,28.0916,28.1067,28.0463,28.0463,193600.0
2015-04-16 10:00:00,37.15,37.15,37.1,37.14,171200.0,28.0539,28.0539,28.0161,28.0463,171200.0
2015-04-16 10:05:00,37.14,37.15,37.08,37.09,134400.0,28.0463,28.0539,28.001,28.0086,134400.0
2015-04-16 10:10:00,37.1,37.13,37.09,37.13,76700.0,28.0161,28.0388,28.0086,28.0388,76700.0
2015-04-16 10:15:00,37.13,37.16,37.11,37.12,116000.0,28.0388,28.0614,28.0237,28.0312,116000.0
2015-04-16 10:20:00,37.11,37.19,37.11,37.19,102500.0,28.0237,28.0841,28.0237,28.0841,102500.0
2015-04-16 10:25:00,37.19,37.19,37.15,37.17,190800.0,28.0841,28.0841,28.0539,28.069,190800.0
2015-04-16 10:30:00,37.17,37.2,37.13,37.18,96400.0,28.069,28.0916,28.0388,28.0765,96400.0
2015-04-16 10:35:00,37.18,37.25,37.16,37.25,164900.0,28.0765,28.1294,28.0614,28.1294,164900.0
2015-04-16 10:40:00,37.25,37.34,37.24,37.34,118600.0,28.1294,28.1973,28.1218,28.1973,118600.0
2015-04-16 10:45:00,37.33,37.45,37.33,37.45,168500.0,28.1898,28.2804,28.1898,28.2804,168500.0
2015-04-16 10:50:00,37.44,37.46,37.4,37.4,137900.0,28.2729,28.288,28.2427,28.2427,137900.0
2015-04-16 10:55:00,37.4,37.42,37.34,37.35,84100.0,28.2427,28.2578,28.1973,28.2049,84100.0
2015-04-16 11:00:00,37.36,37.36,37.31,37.35,53700.0,28.2124,28.2124,28.1747,28.2049,53700.0
2015-04-16 11:05:00,37.35,37.4,37.34,37.39,60500.0,28.2049,28.2427,28.1973,28.2351,60500.0
2015-04-16 11:10:00,37.39,37.42,37.31,37.34,65200.0,28.2351,28.2578,28.1747,28.1973,65200.0
2015-04-16 11:15:00,37.34,37.4,37.33,37.36,50400.0,28.1973,28.2427,28.1898,28.2124,50400.0
2015-04-16 11:20:00,37.36,37.38,37.35,37.37,28700.0,28.2124,28.2276,28.2049,28.22,28700.0
2015-04-16 11:25:00,37.38,37.4,37.32,37.36,65900.0,28.2276,28.2427,28.1822,28.2124,65900.0
2015-04-16 11:30:00,37.36,37.38,37.31,37.31,111100.0,28.2124,28.2276,28.1747,28.1747,111100.0
2015-04-16 11:35:00,37.32,37.36,37.31,37.33,74100.0,28.1822,28.2124,28.1747,28.1898,74100.0
2015-04-16 11:40:00,37.33,37.34,37.21,37.22,113200.0,28.1898,28.1973,28.0992,28.1067,113200.0
2015-04-16 11:45:00,37.21,37.22,37.17,37.18,162100.0,28.0992,28.1067,28.069,28.0765,162100.0
2015-04-16 11:50:00,37.17,37.18,37.15,37.17,75700.0,28.069,28.0765,28.0539,28.069,75700.0
2015-04-16 11:55:00,37.17,37.22,37.17,37.22,65900.0,28.069,28.1067,28.069,28.1067,65900.0
2015-04-16 12:00:00,37.22,37.24,37.2,37.24,46800.0,28.1067,28.1218,28.0916,28.1218,46800.0
2015-04-16 12:05:00,37.24,37.29,37.24,37.29,38300.0,28.1218,28.1596,28.1218,28.1596,38300.0
2015-04-16 12:10:00,37.29,37.31,37.28,37.28,49200.0,28.1596,28.1747,28.152,28.152,49200.0
2015-04-16 12:15:00,37.29,37.35,37.28,37.33,102900.0,28.1596,28.2049,28.152,28.1898,102900.0
2015-04-16 12:20:00,37.33,37.37,37.29,37.3,77900.0,28.1898,28.22,28.1596,28.1671,77900.0
2015-04-16 12:25:00,37.29,37.34,37.29,37.3,42500.0,28.1596,28.1973,28.1596,28.1671,42500.0
2015-04-16 12:30:00,37.31,37.32,37.26,37.31,51600.0,28.1747,28.1822,28.1369,28.1747,51600.0
2015-04-16 12:35:00,37.31,37.35,37.3,37.32,64100.0,28.1747,28.2049,28.1671,28.1822,64100.0
2015-04-16 12:40:00,37.32,37.33,37.29,37.31,28700.0,28.1822,28.1898,28.1596,28.1747,28700.0
2015-04-16 12:45:00,37.31,37.32,37.26,37.27,38400.0,28.1747,28.1822,28.1369,28.1445,38400.0
2015-04-16 12:50:00,37.27,37.29,37.23,37.29,33800.0,28.1445,28.1596,28.1143,28.1596,33800.0
2015-04-16 12:55:00,37.3,37.3,37.24,37.25,65000.0,28.1671,28.1671,28.1218,28.1294,65000.0
2015-04-16 13:00:00,37.25,37.28,37.24,37.27,28600.0,28.1294,28.152,28.1218,28.1445,28600.0
2015-04-16 13:05:00,37.27,37.28,37.24,37.25,33900.0,28.1445,28.152,28.1218,28.1294,33900.0
2015-04-16 13:10:00,37.25,37.29,37.25,37.28,43700.0,28.1294,28.1596,28.1294,28.152,43700.0
2015-04-16 13:15:00,37.29,37.3,37.24,37.27,60400.0,28.1596,28.1671,28.1218,28.1445,60400.0
2015-04-16 13:20:00,37.28,37.34,37.28,37.32,57300.0,28.152,28.1973,28.152,28.1822,57300.0
2015-04-16 13:25:00,37.32,37.32,37.25,37.27,49500.0,28.1822,28.1822,28.1294,28.1445,49500.0
2015-04-16 13:30:00,37.28,37.29,37.26,37.28,23000.0,28.152,28.1596,28.1369,28.152,23000.0
2015-04-16 13:35:00,37.29,37.35,37.28,37.33,57000.0,28.1596,28.2049,28.152,28.1898,57000.0
2015-04-16 13:40:00,37.33,37.34,37.29,37.34,48600.0,28.1898,28.1973,28.1596,28.1973,48600.0
2015-04-16 13:45:00,37.34,37.39,37.34,37.38,50000.0,28.1973,28.2351,28.1973,28.2276,50000.0
2015-04-16 13:50:00,37.39,37.42,37.38,37.39,56500.0,28.2351,28.2578,28.2276,28.2351,56500.0
2015-04-16 13:55:00,37.39,37.43,37.38,37.4,71300.0,28.2351,28.2653,28.2276,28.2427,71300.0
2015-04-16 14:00:00,37.39,37.42,37.39,37.41,40300.0,28.2351,28.2578,28.2351,28.2502,40300.0
2015-04-16 14:05:00,37.4,37.42,37.37,37.4,63500.0,28.2427,28.2578,28.22,28.2427,63500.0
2015-04-16 14:10:00,37.4,37.4,37.35,37.36,45500.0,28.2427,28.2427,28.2049,28.2124,45500.0
2015-04-16 14:15:00,37.36,37.38,37.35,37.37,50100.0,28.2124,28.2276,28.2049,28.22,50100.0
2015-04-16 14:20:00,37.37,37.38,37.34,37.37,51600.0,28.22,28.2276,28.1973,28.22,51600.0
2015-04-16 14:25:00,37.36,37.39,37.35,37.38,33500.0,28.2124,28.2351,28.2049,28.2276,33500.0
2015-04-16 14:30:00,37.38,37.41,37.38,37.41,117800.0,28.2276,28.2502,28.2276,28.2502,117800.0
2015-04-16 14:35:00,37.42,37.43,37.4,37.41,151500.0,28.2578,28.2653,28.2427,28.2502,151500.0
2015-04-16 14:40:00,37.41,37.45,37.41,37.43,78000.0,28.2502,28.2804,28.2502,28.2653,78000.0
2015-04-16 14:45:00,37.43,37.43,37.41,37.43,27200.0,28.2653,28.2653,28.2502,28.2653,27200.0
2015-04-16 14:50:00,37.43,37.43,37.41,37.43,24700.0,28.2653,28.2653,28.2502,28.2653,24700.0
2015-04-16 14:55:00,37.43,37.43,37.4,37.41,166200.0,28.2653,28.2653,28.2427,28.2502,166200.0
2015-04-16 15:00:00,37.42,37.43,37.41,37.43,56500.0,28.2578,28.2653,28.2502,28.2653,56500.0
2015-04-16 15:05:00,37.43,37.44,37.41,37.44,107400.0,28.2653,28.2729,28.2502,28.2729,107400.0
2015-04-16 15:10:00,37.44,37.44,37.42,37.44,35600.0,28.2729,28.2729,28.2578,28.2729,35600.0
2015-04-16 15:15:00,37.44,37.46,37.43,37.44,97700.0,28.2729,28.288,28.2653,28.2729,97700.0
2015-04-16 15:20:00,37.44,37.44,37.37,37.38,96200.0,28.2729,28.2729,28.22,28.2276,96200.0
2015-04-16 15:25:00,37.37,37.37,37.34,37.36,85000.0,28.22,28.22,28.1973,28.2124,85000.0
2015-04-16 15:30:00,37.35,37.42,37.35,37.42,87100.0,28.2049,28.2578,28.2049,28.2578,87100.0
2015-04-16 15:35:00,37.42,37.44,37.38,37.43,264400.0,28.2578,28.2729,28.2276,28.2653,264400.0
2015-04-16 15:40:00,37.43,37.45,37.39,37.4,109400.0,28.2653,28.2804,28.2351,28.2427,109400.0
2015-04-16 15:45:00,37.4,37.44,37.39,37.44,325400.0,28.2427,28.2729,28.2351,28.2729,325400.0
2015-04-16 15:50:00,37.44,37.44,37.39,37.39,166600.0,28.2729,28.2729,28.2351,28.2351,166600.0
2015-04-16 15:55:00,37.39,37.41,37.34,37.35,468300.0,28.2351,28.2502,28.1973,28.2049,468300.0
2015-04-17 09:30:00,37.07,37.07,36.84,36.85,748500.0,27.9935,27.9935,27.8198,27.8273,748500.0
2015-04-17 09:35:00,36.85,36.91,36.79,36.87,210000.0,27.8273,27.8726,27.782,27.8424,210000.0
2015-04-17 09:40:00,36.86,36.89,36.74,36.83,311200.0,27.8349,27.8575,27.7443,27.8122,311200.0
2015-04-17 09:45:00,36.83,36.83,36.73,36.78,233400.0,27.8122,27.8122,27.7367,27.7745,233400.0
2015-04-17 09:50:00,36.77,36.9,36.75,36.88,229300.0,27.7669,27.8651,27.7518,27.85,229300.0
2015-04-17 09:55:00,36.88,36.91,36.84,36.87,77200.0,27.85,27.8726,27.8198,27.8424,77200.0
2015-04-17 10:00:00,36.86,36.89,36.82,36.82,91700.0,27.8349,27.8575,27.8047,27.8047,91700.0
2015-04-17 10:05:00,36.82,36.85,36.75,36.77,133800.0,27.8047,27.8273,27.7518,27.7669,133800.0
2015-04-17 10:10:00,36.76,36.81,36.72,36.76,105700.0,27.7594,27.7971,27.7292,27.7594,105700.0
2015-04-17 10:15:00,36.76,36.82,36.72,36.82,76100.0,27.7594,27.8047,27.7292,27.8047,76100.0
2015-04-17 10:20:00,36.82,36.9,36.8,36.87,119900.0,27.8047,27.8651,27.7896,27.8424,119900.0
2015-04-17 10:25:00,36.87,36.87,36.8,36.82,67600.0,27.8424,27.8424,27.7896,27.8047,67600.0
2015-04-17 10:30:00,36.81,36.95,36.81,36.94,97700.0,27.7971,27.9028,27.7971,27.8953,97700.0
2015-04-17 10:35:00,36.93,37.0,36.93,36.98,139100.0,27.8877,27.9406,27.8877,27.9255,139100.0
2015-04-17 10:40:00,36.99,37.05,36.98,37.02,92300.0,27.933,27.9784,27.9255,27.9557,92300.0
2015-04-17 10:45:00,37.03,37.07,36.94,36.95,87100.0,27.9632,27.9935,27.8953,27.9028,87100.0
2015-04-17 10:50:00,36.95,36.95,36.85,36.86,69000.0,27.9028,27.9028,27.8273,27.8349,69000.0
2015-04-17 10:55:00,36.86,36.89,36.82,36.82,82200.0,27.8349,27.8575,27.8047,27.8047,82200.0
2015-04-17 11:00:00,36.82,36.91,36.81,36.88,145700.0,27.8047,27.8726,27.7971,27.85,145700.0
2015-04-17 11:05:00,36.88,36.92,36.86,36.92,77800.0,27.85,27.8802,27.8349,27.8802,77800.0
2015-04-17 11:10:00,36.92,36.94,36.89,36.89,33800.0,27.8802,27.8953,27.8575,27.8575,33800.0
2015-04-17 11:15:00,36.89,36.9,36.85,36.86,73300.0,27.8575,27.8651,27.8273,27.8349,73300.0
2015-04-17 11:20:00,36.87,36.88,36.82,36.82,156900.0,27.8424,27.85,27.8047,27.8047,156900.0
2015-04-17 11:25:00,36.82,36.85,36.77,36.81,100100.0,27.8047,27.8273,27.7669,27.7971,100100.0
2015-04-17 11:30:00,36.81,36.83,36.78,36.79,49600.0,27.7971,27.8122,27.7745,27.782,49600.0
2015-04-17 11:35:00,36.78,36.79,36.74,36.75,108700.0,27.7745,27.782,27.7443,27.7518,108700.0
2015-04-17 11:40:00,36.75,36.77,36.69,36.73,127000.0,27.7518,27.7669,27.7065,27.7367,127000.0
2015-04-17 11:45:00,36.73,36.78,36.72,36.77,20900.0,27.7367,27.7745,27.7292,27.7669,20900.0
2015-04-17 11:50:00,36.77,36.8,36.74,36.8,67300.0,27.7669,27.7896,27.7443,27.7896,67300.0
2015-04-17 11:55:00,36.8,36.83,36.78,36.78,28200.0,27.7896,27.8122,27.7745,27.7745,28200.0
2015-04-17 12:00:00,36.77,36.84,36.77,36.84,36700.0,27.7669,27.8198,27.7669,27.8198,36700.0
2015-04-17 12:05:00,36.84,36.84,36.78,36.82,32300.0,27.8198,27.8198,27.7745,27.8047,32300.0
2015-04-17 12:10:00,36.82,36.83,36.79,36.82,18600.0,27.8047,27.8122,27.782,27.8047,18600.0
2015-04-17 12:15:00,36.81,36.82,36.77,36.79,71600.0,27.7971,27.8047,27.7669,27.782,71600.0
2015-04-17 12:20:00,36.79,36.81,36.74,36.74,48400.0,27.782,27.7971,27.7443,27.7443,48400.0
2015-04-17 12:25:00,36.74,36.78,36.71,36.72,79500.0,27.7443,27.7745,27.7216,27.7292,79500.0
2015-04-17 12:30:00,36.72,36.77,36.7,36.76,62900.0,27.7292,27.7669,27.714,27.7594,62900.0
2015-04-17 12:35:00,36.76,36.83,36.75,36.8,39800.0,27.7594,27.8122,27.7518,27.7896,39800.0
2015-04-17 12:40:00,36.8,36.8,36.71,36.72,161600.0,27.7896,27.7896,27.7216,27.7292,161600.0
2015-04-17 12:45:00,36.73,36.73,36.7,36.71,26700.0,27.7367,27.7367,27.714,27.7216,26700.0
2015-04-17 12:50:00,36.71,36.72,36.62,36.66,94600.0,27.7216,27.7292,27.6536,27.6838,94600.0
2015-04-17 12:55:00,36.66,36.72,36.65,36.7,34800.0,27.6838,27.7292,27.6763,27.714,34800.0
2015-04-17 13:00:00,36.69,36.73,36.67,36.7,105300.0,27.7065,27.7367,27.6914,27.714,105300.0
2015-04-17 13:05:00,36.69,36.79,36.68,36.78,92200.0,27.7065,27.782,27.6989,27.7745,92200.0
2015-04-17 13:10:00,36.77,36.82,36.76,36.81,105900.0,27.7669,27.8047,27.7594,27.7971,105900.0
2015-04-17 13:15:00,36.81,36.81,36.76,36.78,38600.0,27.7971,27.7971,27.7594,27.7745,38600.0
2015-04-17 13:20:00,36.79,36.79,36.73,36.74,48700.0,27.782,27.782,27.7367,27.7443,48700.0
2015-04-17 13:25:00,36.74,36.74,36.68,36.69,60000.0,27.7443,27.7443,27.6989,27.7065,60000.0
2015-04-17 13:30:00,36.68,36.7,36.63,36.68,95500.0,27.6989,27.714,27.6612,27.6989,95500.0
2015-04-17 13:35:00,36.67,36.74,36.67,36.74,75400.0,27.6914,27.7443,27.6914,27.7443,75400.0
2015-04-17 13:40:00,36.73,36.74,36.66,36.68,25700.0,27.7367,27.7443,27.6838,27.6989,25700.0
2015-04-17 13:45:00,36.67,36.69,36.65,36.68,39700.0,27.6914,27.7065,27.6763,27.6989,39700.0
2015-04-17 13:50:00,36.68,36.7,36.58,36.61,81900.0,27.6989,27.714,27.6234,27.6461,81900.0
2015-04-17 13:55:00,36.61,36.62,36.54,36.59,76600.0,27.6461,27.6536,27.5932,27.631,76600.0
2015-04-17 14:00:00,36.59,36.64,36.58,36.63,63800.0,27.631,27.6687,27.6234,27.6612,63800.0
2015-04-17 14:05:00,36.63,36.66,36.6,36.62,140500.0,27.6612,27.6838,27.6385,27.6536,140500.0
2015-04-17 14:10:00,36.62,36.62,36.56,36.56,62000.0,27.6536,27.6536,27.6083,27.6083,62000.0
2015-04-17 14:15:00,36.56,36.59,36.52,36.57,116300.0,27.6083,27.631,27.5781,27.6159,116300.0
2015-04-17 14:20:00,36.57,36.6,36.55,36.57,56100.0,27.6159,27.6385,27.6008,27.6159,56100.0
2015-04-17 14:25:00,36.56,36.57,36.53,36.56,60800.0,27.6083,27.6159,27.5857,27.6083,60800.0
2015-04-17 14:30:00,36.55,36.59,36.52,36.59,124600.0,27.6008,27.631,27.5781,27.631,124600.0
2015-04-17 14:35:00,36.59,36.66,36.57,36.64,154500.0,27.631,27.6838,27.6159,27.6687,154500.0
2015-04-17 14:40:00,36.64,36.66,36.6,36.65,33800.0,27.6687,27.6838,27.6385,27.6763,33800.0
2015-04-17 14:45:00,36.65,36.66,36.57,36.58,77000.0,27.6763,27.6838,27.6159,27.6234,77000.0
2015-04-17 14:50:00,36.59,36.59,36.52,36.52,60400.0,27.631,27.631,27.5781,27.5781,60400.0
2015-04-17 14:55:00,36.53,36.58,36.53,36.54,58100.0,27.5857,27.6234,27.5857,27.5932,58100.0
2015-04-17 15:00:00,36.54,36.6,36.53,36.59,93200.0,27.5932,27.6385,27.5857,27.631,93200.0
2015-04-17 15:05:00,36.59,36.6,36.56,36.57,78700.0,27.631,27.6385,27.6083,27.6159,78700.0
2015-04-17 15:10:00,36.56,36.63,36.56,36.63,92800.0,27.6083,27.6612,27.6083,27.6612,92800.0
2015-04-17 15:15:00,36.63,36.7,36.63,36.69,168900.0,27.6612,27.714,27.6612,27.7065,168900.0
2015-04-17 15:20:00,36.69,36.71,36.61,36.63,168500.0,27.7065,27.7216,27.6461,27.6612,168500.0
2015-04-17 15:25:00,36.64,36.65,36.61,36.64,94300.0,27.6687,27.6763,27.6461,27.6687,94300.0
2015-04-17 15:30:00,36.63,36.75,36.63,36.74,204100.0,27.6612,27.7518,27.6612,27.7443,204100.0
2015-04-17 15:35:00,36.73,36.81,36.72,36.78,148000.0,27.7367,27.7971,27.7292,27.7745,148000.0
2015-04-17 15:40:00,36.78,36.81,36.73,36.76,208200.0,27.7745,27.7971,27.7367,27.7594,208200.0
2015-04-17 15:45:00,36.75,36.78,36.7,36.71,255000.0,27.7518,27.7745,27.714,27.7216,255000.0
2015-04-17 15:50:00,36.72,36.73,36.7,36.7,282200.0,27.7292,27.7367,27.714,27.714,282200.0
2015-04-17 15:55:00,36.7,36.75,36.7,36.74,461800.0,27.714,27.7518,27.714,27.7443,461800.0
2015-04-20 09:30:00,37.32,37.45,37.17,37.27,632600.0,28.1822,28.2804,28.069,28.1445,632600.0
2015-04-20 09:35:00,37.28,37.3,37.04,37.06,398600.0,28.152,28.1671,27.9708,27.9859,398600.0
2015-04-20 09:40:00,37.07,37.17,37.02,37.13,335400.0,27.9935,28.069,27.9557,28.0388,335400.0
2015-04-20 09:45:00,37.13,37.18,37.03,37.11,564400.0,28.0388,28.0765,27.9632,28.0237,564400.0
2015-04-20 09:50:00,37.11,37.14,37.02,37.03,311200.0,28.0237,28.0463,27.9557,27.9632,311200.0
2015-04-20 09:55:00,37.02,37.06,36.9,36.99,297400.0,27.9557,27.9859,27.8651,27.933,297400.0
2015-04-20 10:00:00,36.98,37.02,36.84,36.9,268000.0,27.9255,27.9557,27.8198,27.8651,268000.0
2015-04-20 10:05:00,36.89,36.9,36.84,36.87,352200.0,27.8575,27.8651,27.8198,27.8424,352200.0
2015-04-20 10:10:00,36.87,36.88,36.79,36.8,212000.0,27.8424,27.85,27.782,27.7896,212000.0
2015-04-20 10:15:00,36.8,36.97,36.7,36.95,391900.0,27.7896,27.9179,27.714,27.9028,391900.0
2015-04-20 10:20:00,36.94,37.03,36.93,37.0,200100.0,27.8953,27.9632,27.8877,27.9406,200100.0
2015-04-20 10:25:00,37.0,37.03,36.98,36.99,82700.0,27.9406,27.9632,27.9255,27.933,82700.0
2015-04-20 10:30:00,37.0,37.09,37.0,37.02,154300.0,27.9406,28.0086,27.9406,27.9557,154300.0
2015-04-20 10:35:00,37.02,37.08,37.01,37.04,150200.0,27.9557,28.001,27.9481,27.9708,150200.0
2015-04-20 10:40:00,37.04,37.06,37.01,37.03,38600.0,27.9708,27.9859,27.9481,27.9632,38600.0
2015-04-20 10:45:00,37.03,37.06,37.01,37.04,88800.0,27.9632,27.9859,27.9481,27.9708,88800.0
2015-04-20 10:50:00,37.04,37.12,37.04,37.12,150300.0,27.9708,28.0312,27.9708,28.0312,150300.0
2015-04-20 10:55:00,37.12,37.18,37.11,37.17,185700.0,28.0312,28.0765,28.0237,28.069,185700.0
2015-04-20 11:00:00,37.17,37.24,37.16,37.2,208200.0,28.069,28.1218,28.0614,28.0916,208200.0
2015-04-20 11:05:00,37.2,37.24,37.18,37.18,96700.0,28.0916,28.1218,28.0765,28.0765,96700.0
2015-04-20 11:10:00,37.18,37.23,37.14,37.22,128100.0,28.0765,28.1143,28.0463,28.1067,128100.0
2015-04-20 11:15:00,37.22,37.23,37.18,37.22,85500.0,28.1067,28.1143,28.0765,28.1067,85500.0
2015-04-20 11:20:00,37.22,37.22,37.17,37.17,81300.0,28.1067,28.1067,28.069,28.069,81300.0
2015-04-20 11:25:00,37.17,37.19,37.15,37.18,69300.0,28.069,28.0841,28.0539,28.0765,69300.0
2015-04-20 11:30:00,37.18,37.21,37.06,37.1,148700.0,28.0765,28.0992,27.9859,28.0161,148700.0
2015-04-20 11:35:00,37.1,37.11,37.06,37.06,73400.0,28.0161,28.0237,27.9859,27.9859,73400.0
2015-04-20 11:40:00,37.07,37.13,37.05,37.11,163300.0,27.9935,28.0388,27.9784,28.0237,163300.0
2015-04-20 11:45:00,37.11,37.12,36.99,37.05,144000.0,28.0237,28.0312,27.933,27.9784,144000.0
2015-04-20 11:50:00,37.05,37.14,37.04,37.14,41400.0,27.9784,28.0463,27.9708,28.0463,41400.0
2015-04-20 11:55:00,37.14,37.16,37.12,37.15,61800.0,28.0463,28.0614,28.0312,28.0539,61800.0
2015-04-20 12:00:00,37.16,37.18,37.13,37.14,40500.0,28.0614,28.0765,28.0388,28.0463,40500.0
2015-04-20 12:05:00,37.14,37.2,37.14,37.19,164400.0,28.0463,28.0916,28.0463,28.0841,164400.0
2015-04-20 12:10:00,37.19,37.2,37.18,37.18,88400.0,28.0841,28.0916,28.0765,28.0765,88400.0
2015-04-20 12:15:00,37.18,37.22,37.18,37.2,131200.0,28.0765,28.1067,28.0765,28.0916,131200.0
2015-04-20 12:20:00,37.2,37.21,37.19,37.2,37900.0,28.0916,28.0992,28.0841,28.0916,37900.0
2015-04-20 12:25:00,37.2,37.21,37.18,37.2,49000.0,28.0916,28.0992,28.0765,28.0916,49000.0
2015-04-20 12:30:00,37.21,37.24,37.2,37.22,35000.0,28.0992,28.1218,28.0916,28.1067,35000.0
2015-04-20 12:35:00,37.21,37.22,37.19,37.19,38900.0,28.0992,28.1067,28.0841,28.0841,38900.0
2015-04-20 12:40:00,37.19,37.24,37.18,37.23,94200.0,28.0841,28.1218,28.0765,28.1143,94200.0
2015-04-20 12:45:00,37.22,37.22,37.19,37.19,39000.0,28.1067,28.1067,28.0841,28.0841,39000.0
2015-04-20 12:50:00,37.2,37.21,37.19,37.2,22500.0,28.0916,28.0992,28.0841,28.0916,22500.0
2015-04-20 12:55:00,37.19,37.2,37.19,37.2,13200.0,28.0841,28.0916,28.0841,28.0916,13200.0
2015-04-20 13:00:00,37.21,37.21,37.19,37.19,24300.0,28.0992,28.0992,28.0841,28.0841,24300.0
2015-04-20 13:05:00,37.2,37.2,37.19,37.2,26500.0,28.0916,28.0916,28.0841,28.0916,26500.0
2015-04-20 13:10:00,37.19,37.22,37.19,37.21,157100.0,28.0841,28.1067,28.0841,28.0992,157100.0
2015-04-20 13:15:00,37.2,37.21,37.13,37.14,126600.0,28.0916,28.0992,28.0388,28.0463,126600.0
2015-04-20 13:20:00,37.14,37.15,37.1,37.11,65100.0,28.0463,28.0539,28.0161,28.0237,65100.0
2015-04-20 13:25:00,37.11,37.16,37.11,37.16,43500.0,28.0237,28.0614,28.0237,28.0614,43500.0
2015-04-20 13:30:00,37.16,37.2,37.16,37.19,66400.0,28.0614,28.0916,28.0614,28.0841,66400.0
2015-04-20 13:35:00,37.19,37.24,37.18,37.23,86400.0,28.0841,28.1218,28.0765,28.1143,86400.0
2015-04-20 13:40:00,37.23,37.23,37.2,37.21,33600.0,28.1143,28.1143,28.0916,28.0992,33600.0
2015-04-20 13:45:00,37.21,37.26,37.21,37.25,133300.0,28.0992,28.1369,28.0992,28.1294,133300.0
2015-04-20 13:50:00,37.25,37.25,37.21,37.21,37700.0,28.1294,28.1294,28.0992,28.0992,37700.0
2015-04-20 13:55:00,37.22,37.24,37.14,37.14,52400.0,28.1067,28.1218,28.0463,28.0463,52400.0
2015-04-20 14:00:00,37.15,37.16,37.08,37.09,116400.0,28.0539,28.0614,28.001,28.0086,116400.0
2015-04-20 14:05:00,37.08,37.12,37.07,37.11,77700.0,28.001,28.0312,27.9935,28.0237,77700.0
2015-04-20 14:10:00,37.1,37.16,37.09,37.14,131000.0,28.0161,28.0614,28.0086,28.0463,131000.0
2015-04-20 14:15:00,37.14,37.15,37.05,37.05,97300.0,28.0463,28.0539,27.9784,27.9784,97300.0
2015-04-20 14:20:00,37.05,37.1,37.02,37.03,114100.0,27.9784,28.0161,27.9557,27.9632,114100.0
2015-04-20 14:25:00,37.03,37.04,36.98,36.99,87200.0,27.9632,27.9708,27.9255,27.933,87200.0
2015-04-20 14:30:00,37.0,37.06,36.94,36.97,138800.0,27.9406,27.9859,27.8953,27.9179,138800.0
2015-04-20 14:35:00,36.98,37.02,36.96,37.01,65600.0,27.9255,27.9557,27.9104,27.9481,65600.0
2015-04-20 14:40:00,37.01,37.06,36.99,37.04,77600.0,27.9481,27.9859,27.933,27.9708,77600.0
2015-04-20 14:45:00,37.05,37.09,37.04,37.04,51000.0,27.9784,28.0086,27.9708,27.9708,51000.0
2015-04-20 14:50:00,37.05,37.06,36.96,37.0,55400.0,27.9784,27.9859,27.9104,27.9406,55400.0
2015-04-20 14:55:00,36.99,37.03,36.97,37.03,66000.0,27.933,27.9632,27.9179,27.9632,66000.0
2015-04-20 15:00:00,37.04,37.05,37.0,37.05,97600.0,27.9708,27.9784,27.9406,27.9784,97600.0
2015-04-20 15:05:00,37.05,37.1,37.04,37.07,186900.0,27.9784,28.0161,27.9708,27.9935,186900.0
2015-04-20 15:10:00,37.07,37.1,37.04,37.04,106900.0,27.9935,28.0161,27.9708,27.9708,106900.0
2015-04-20 15:15:00,37.03,37.05,37.01,37.04,122800.0,27.9632,27.9784,27.9481,27.9708,122800.0
2015-04-20 15:20:00,37.04,37.05,36.98,37.0,70100.0,27.9708,27.9784,27.9255,27.9406,70100.0
2015-04-20 15:25:00,37.0,37.01,36.95,36.96,115600.0,27.9406,27.9481,27.9028,27.9104,115600.0
2015-04-20 15:30:00,36.95,37.01,36.95,36.98,163000.0,27.9028,27.9481,27.9028,27.9255,163000.0
2015-04-20 15:35:00,36.98,37.0,36.92,36.93,149900.0,27.9255,27.9406,27.8802,27.8877,149900.0
2015-04-20 15:40:00,36.93,36.96,36.85,36.85,224600.0,27.8877,27.9104,27.8273,27.8273,224600.0
2015-04-20 15:45:00,36.85,36.94,36.84,36.94,336200.0,27.8273,27.8953,27.8198,27.8953,336200.0
2015-04-20 15:50:00,36.93,36.96,36.9,36.96,274100.0,27.8877,27.9104,27.8651,27.9104,274100.0
2015-04-20 15:55:00,36.95,36.99,36.92,36.95,868400.0,27.9028,27.933,27.8802,27.9028,868400.0
2015-04-21 09:30:00,37.0,37.17,36.95,37.17,589200.0,27.9406,28.069,27.9028,28.069,589200.0
2015-04-21 09:35:00,37.17,37.25,37.09,37.16,421100.0,28.069,28.1294,28.0086,28.0614,421100.0
2015-04-21 09:40:00,37.16,37.25,37.14,37.22,412000.0,28.0614,28.1294,28.0463,28.1067,412000.0
2015-04-21 09:45:00,37.23,37.27,37.21,37.27,194400.0,28.1143,28.1445,28.0992,28.1445,194400.0
2015-04-21 09:50:00,37.27,37.34,37.27,37.32,157800.0,28.1445,28.1973,28.1445,28.1822,157800.0
2015-04-21 09:55:00,37.32,37.34,37.23,37.26,162500.0,28.1822,28.1973,28.1143,28.1369,162500.0
2015-04-21 10:00:00,37.26,37.3,37.15,37.15,234500.0,28.1369,28.1671,28.0539,28.0539,234500.0
2015-04-21 10:05:00,37.16,37.16,37.09,37.15,140100.0,28.0614,28.0614,28.0086,28.0539,140100.0
2015-04-21 10:10:00,37.16,37.2,37.16,37.17,115100.0,28.0614,28.0916,28.0614,28.069,115100.0
2015-04-21 10:15:00,37.17,37.21,37.15,37.19,129600.0,28.069,28.0992,28.0539,28.0841,129600.0
2015-04-21 10:20:00,37.19,37.28,37.18,37.27,111200.0,28.0841,28.152,28.0765,28.1445,111200.0
2015-04-21 10:25:00,37.26,37.29,37.22,37.26,89300.0,28.1369,28.1596,28.1067,28.1369,89300.0
2015-04-21 10:30:00,37.26,37.27,37.17,37.24,128000.0,28.1369,28.1445,28.069,28.1218,128000.0
2015-04-21 10:35:00,37.25,37.25,37.19,37.25,141300.0,28.1294,28.1294,28.0841,28.1294,141300.0
2015-04-21 10:40:00,37.24,37.27,37.19,37.23,207900.0,28.1218,28.1445,28.0841,28.1143,207900.0
2015-04-21 10:45:00,37.22,37.28,37.22,37.27,110700.0,28.1067,28.152,28.1067,28.1445,110700.0
2015-04-21 10:50:00,37.27,37.28,37.25,37.25,94000.0,28.1445,28.152,28.1294,28.1294,94000.0
2015-04-21 10:55:00,37.26,37.28,37.25,37.27,79800.0,28.1369,28.152,28.1294,28.1445,79800.0
2015-04-21 11:00:00,37.27,37.29,37.26,37.27,135700.0,28.1445,28.1596,28.1369,28.1445,135700.0
2015-04-21 11:05:00,37.27,37.29,37.22,37.27,90100.0,28.1445,28.1596,28.1067,28.1445,90100.0
2015-04-21 11:10:00,37.27,37.29,37.25,37.27,109700.0,28.1445,28.1596,28.1294,28.1445,109700.0
2015-04-21 11:15:00,37.28,37.33,37.27,37.31,113200.0,28.152,28.1898,28.1445,28.1747,113200.0
2015-04-21 11:20:00,37.32,37.32,37.25,37.26,92200.0,28.1822,28.1822,28.1294,28.1369,92200.0
2015-04-21 11:25:00,37.26,37.27,37.23,37.26,77300.0,28.1369,28.1445,28.1143,28.1369,77300.0
2015-04-21 11:30:00,37.26,37.29,37.2,37.2,123200.0,28.1369,28.1596,28.0916,28.0916,123200.0
2015-04-21 11:35:00,37.2,37.25,37.19,37.23,98100.0,28.0916,28.1294,28.0841,28.1143,98100.0
2015-04-21 11:40:00,37.23,37.24,37.16,37.16,127000.0,28.1143,28.1218,28.0614,28.0614,127000.0
2015-04-21 11:45:00,37.16,37.16,37.06,37.13,123000.0,28.0614,28.0614,27.9859,28.0388,123000.0
2015-04-21 11:50:00,37.13,37.15,37.09,37.15,98100.0,28.0388,28.0539,28.0086,28.0539,98100.0
2015-04-21 11:55:00,37.14,37.15,37.1,37.12,92200.0,28.0463,28.0539,28.0161,28.0312,92200.0
2015-04-21 12:00:00,37.13,37.15,37.11,37.13,53300.0,28.0388,28.0539,28.0237,28.0388,53300.0
2015-04-21 12:05:00,37.13,37.14,37.08,37.1,91400.0,28.0388,28.0463,28.001,28.0161,91400.0
2015-04-21 12:10:00,37.09,37.12,37.08,37.1,76100.0,28.0086,28.0312,28.001,28.0161,76100.0
2015-04-21 12:15:00,37.09,37.09,37.05,37.06,84100.0,28.0086,28.0086,27.9784,27.9859,84100.0
2015-04-21 12:20:00,37.05,37.06,37.0,37.0,133000.0,27.9784,27.9859,27.9406,27.9406,133000.0
2015-04-21 12:25:00,37.01,37.04,36.99,37.02,153600.0,27.9481,27.9708,27.933,27.9557,153600.0
2015-04-21 12:30:00,37.02,37.06,37.01,37.05,53900.0,27.9557,27.9859,27.9481,27.9784,53900.0
2015-04-21 12:35:00,37.05,37.12,37.05,37.11,84000.0,27.9784,28.0312,27.9784,28.0237,84000.0
2015-04-21 12:40:00,37.12,37.12,37.09,37.1,55800.0,28.0312,28.0312,28.0086,28.0161,55800.0
2015-04-21 12:45:00,37.1,37.16,37.09,37.15,74700.0,28.0161,28.0614,28.0086,28.0539,74700.0
2015-04-21 12:50:00,37.16,37.16,37.12,37.13,41100.0,28.0614,28.0614,28.0312,28.0388,41100.0
2015-04-21 12:55:00,37.12,37.13,37.12,37.12,21100.0,28.0312,28.0388,28.0312,28.0312,21100.0
2015-04-21 13:00:00,37.13,37.13,37.09,37.11,68800.0,28.0388,28.0388,28.0086,28.0237,68800.0
2015-04-21 13:05:00,37.11,37.11,37.05,37.05,78300.0,28.0237,28.0237,27.9784,27.9784,78300.0
2015-04-21 13:10:00,37.05,37.1,37.04,37.09,54600.0,27.9784,28.0161,27.9708,28.0086,54600.0
2015-04-21 13:15:00,37.1,37.11,37.05,37.05,40400.0,28.0161,28.0237,27.9784,27.9784,40400.0
2015-04-21 13:20:00,37.05,37.07,37.03,37.04,82700.0,27.9784,27.9935,27.9632,27.9708,82700.0
2015-04-21 13:25:00,37.04,37.06,36.99,37.01,88300.0,27.9708,27.9859,27.933,27.9481,88300.0
2015-04-21 13:30:00,37.01,37.04,37.0,37.02,73800.0,27.9481,27.9708,27.9406,27.9557,73800.0
2015-04-21 13:35:00,37.01,37.01,36.92,36.95,111900.0,27.9481,27.9481,27.8802,27.9028,111900.0
2015-04-21 13:40:00,36.95,36.96,36.89,36.92,86000.0,27.9028,27.9104,27.8575,27.8802,86000.0
2015-04-21 13:45:00,36.92,36.94,36.88,36.88,51600.0,27.8802,27.8953,27.85,27.85,51600.0
2015-04-21 13:50:00,36.88,36.92,36.88,36.88,81600.0,27.85,27.8802,27.85,27.85,81600.0
2015-04-21 13:55:00,36.88,36.9,36.87,36.88,48000.0,27.85,27.8651,27.8424,27.85,48000.0
2015-04-21 14:00:00,36.87,36.87,36.82,36.83,158300.0,27.8424,27.8424,27.8047,27.8122,158300.0
2015-04-21 14:05:00,36.83,36.83,36.74,36.77,278300.0,27.8122,27.8122,27.7443,27.7669,278300.0
2015-04-21 14:10:00,36.77,36.85,36.77,36.84,75500.0,27.7669,27.8273,27.7669,27.8198,75500.0
2015-04-21 14:15:00,36.83,36.88,36.82,36.88,127600.0,27.8122,27.85,27.8047,27.85,127600.0
2015-04-21 14:20:00,36.88,36.88,36.84,36.86,119400.0,27.85,27.85,27.8198,27.8349,119400.0
2015-04-21 14:25:00,36.86,36.92,36.85,36.89,103000.0,27.8349,27.8802,27.8273,27.8575,103000.0
2015-04-21 14:30:00,36.89,36.9,36.8,36.83,113000.0,27.8575,27.8651,27.7896,27.8122,113000.0
2015-04-21 14:35:00,36.83,36.83,36.8,36.8,40200.0,27.8122,27.8122,27.7896,27.7896,40200.0
2015-04-21 14:40:00,36.81,36.81,36.77,36.78,87700.0,27.7971,27.7971,27.7669,27.7745,87700.0
2015-04-21 14:45:00,36.78,36.83,36.76,36.83,128400.0,27.7745,27.8122,27.7594,27.8122,128400.0
2015-04-21 14:50:00,36.83,36.85,36.82,36.84,39000.0,27.8122,27.8273,27.8047,27.8198,39000.0
2015-04-21 14:55:00,36.84,36.85,36.75,36.76,112500.0,27.8198,27.8273,27.7518,27.7594,112500.0
2015-04-21 15:00:00,36.76,36.79,36.75,36.77,50800.0,27.7594,27.782,27.7518,27.7669,50800.0
2015-04-21 15:05:00,36.77,36.83,36.76,36.83,71600.0,27.7669,27.8122,27.7594,27.8122,71600.0
2015-04-21 15:10:00,36.83,36.83,36.8,36.8,54700.0,27.8122,27.8122,27.7896,27.7896,54700.0
2015-04-21 15:15:00,36.8,36.81,36.77,36.77,56100.0,27.7896,27.7971,27.7669,27.7669,56100.0
2015-04-21 15:20:00,36.77,36.78,36.74,36.77,125800.0,27.7669,27.7745,27.7443,27.7669,125800.0
2015-04-21 15:25:00,36.77,36.78,36.76,36.77,150400.0,27.7669,27.7745,27.7594,27.7669,150400.0
2015-04-21 15:30:00,36.77,36.78,36.72,36.73,199700.0,27.7669,27.7745,27.7292,27.7367,199700.0
2015-04-21 15:35:00,36.73,36.74,36.7,36.72,137500.0,27.7367,27.7443,27.714,27.7292,137500.0
2015-04-21 15:40:00,36.72,36.78,36.71,36.75,312000.0,27.7292,27.7745,27.7216,27.7518,312000.0
2015-04-21 15:45:00,36.74,36.75,36.7,36.72,165900.0,27.7443,27.7518,27.714,27.7292,165900.0
2015-04-21 15:50:00,36.72,36.72,36.7,36.72,288100.0,27.7292,27.7292,27.714,27.7292,288100.0
2015-04-21 15:55:00,36.72,36.75,36.71,36.75,648600.0,27.7292,27.7518,27.7216,27.7518,648600.0
2015-04-22 09:30:00,36.84,36.9,36.8,36.87,185700.0,27.8198,27.8651,27.7896,27.8424,185700.0
2015-04-22 09:35:00,36.86,36.86,36.73,36.75,169700.0,27.8349,27.8349,27.7367,27.7518,169700.0
2015-04-22 09:40:00,36.75,36.81,36.66,36.67,237100.0,27.7518,27.7971,27.6838,27.6914,237100.0
2015-04-22 09:45:00,36.68,36.72,36.63,36.66,337400.0,27.6989,27.7292,27.6612,27.6838,337400.0
2015-04-22 09:50:00,36.66,36.71,36.63,36.68,256000.0,27.6838,27.7216,27.6612,27.6989,256000.0
2015-04-22 09:55:00,36.67,36.78,36.67,36.78,105000.0,27.6914,27.7745,27.6914,27.7745,105000.0
2015-04-22 10:00:00,36.79,36.84,36.74,36.74,389100.0,27.782,27.8198,27.7443,27.7443,389100.0
2015-04-22 10:05:00,36.73,36.82,36.73,36.77,183000.0,27.7367,27.8047,27.7367,27.7669,183000.0
2015-04-22 10:10:00,36.77,36.81,36.74,36.8,217000.0,27.7669,27.7971,27.7443,27.7896,217000.0
2015-04-22 10:15:00,36.79,36.81,36.72,36.8,168200.0,27.782,27.7971,27.7292,27.7896,168200.0
2015-04-22 10:20:00,36.8,36.96,36.79,36.96,225200.0,27.7896,27.9104,27.782,27.9104,225200.0
2015-04-22 10:25:00,36.95,37.02,36.92,36.92,231900.0,27.9028,27.9557,27.8802,27.8802,231900.0
2015-04-22 10:30:00,36.93,37.01,36.91,36.99,232800.0,27.8877,27.9481,27.8726,27.933,232800.0
2015-04-22 10:35:00,36.99,37.01,36.95,37.0,97000.0,27.933,27.9481,27.9028,27.9406,97000.0
2015-04-22 10:40:00,37.01,37.19,37.0,37.18,287400.0,27.9481,28.0841,27.9406,28.0765,287400.0
2015-04-22 10:45:00,37.19,37.25,37.17,37.22,190500.0,28.0841,28.1294,28.069,28.1067,190500.0
2015-04-22 10:50:00,37.23,37.25,37.19,37.23,99100.0,28.1143,28.1294,28.0841,28.1143,99100.0
2015-04-22 10:55:00,37.23,37.24,37.18,37.22,100900.0,28.1143,28.1218,28.0765,28.1067,100900.0
2015-04-22 11:00:00,37.22,37.24,37.19,37.23,92300.0,28.1067,28.1218,28.0841,28.1143,92300.0
2015-04-22 11:05:00,37.23,37.23,37.16,37.18,55700.0,28.1143,28.1143,28.0614,28.0765,55700.0
2015-04-22 11:10:00,37.18,37.21,37.16,37.17,78800.0,28.0765,28.0992,28.0614,28.069,78800.0
2015-04-22 11:15:00,37.18,37.19,37.1,37.11,76200.0,28.0765,28.0841,28.0161,28.0237,76200.0
2015-04-22 11:20:00,37.11,37.14,37.1,37.11,56400.0,28.0237,28.0463,28.0161,28.0237,56400.0
2015-04-22 11:25:00,37.1,37.14,37.08,37.14,68300.0,28.0161,28.0463,28.001,28.0463,68300.0
2015-04-22 11:30:00,37.14,37.18,37.08,37.09,118800.0,28.0463,28.0765,28.001,28.0086,118800.0
2015-04-22 11:35:00,37.09,37.12,37.08,37.12,52200.0,28.0086,28.0312,28.001,28.0312,52200.0
2015-04-22 11:40:00,37.13,37.15,37.1,37.15,52100.0,28.0388,28.0539,28.0161,28.0539,52100.0
2015-04-22 11:45:00,37.16,37.18,37.13,37.16,52100.0,28.0614,28.0765,28.0388,28.0614,52100.0
2015-04-22 11:50:00,37.16,37.17,37.13,37.17,44400.0,28.0614,28.069,28.0388,28.069,44400.0
2015-04-22 11:55:00,37.17,37.2,37.16,37.18,70900.0,28.069,28.0916,28.0614,28.0765,70900.0
2015-04-22 12:00:00,37.19,37.19,37.11,37.14,57200.0,28.0841,28.0841,28.0237,28.0463,57200.0
2015-04-22 12:05:00,37.13,37.16,37.11,37.15,45300.0,28.0388,28.0614,28.0237,28.0539,45300.0
2015-04-22 12:10:00,37.16,37.17,37.15,37.15,86200.0,28.0614,28.069,28.0539,28.0539,86200.0
2015-04-22 12:15:00,37.16,37.19,37.15,37.19,82800.0,28.0614,28.0841,28.0539,28.0841,82800.0
2015-04-22 12:20:00,37.19,37.2,37.18,37.2,107100.0,28.0841,28.0916,28.0765,28.0916,107100.0
2015-04-22 12:25:00,37.2,37.25,37.18,37.24,66200.0,28.0916,28.1294,28.0765,28.1218,66200.0
2015-04-22 12:30:00,37.24,37.29,37.24,37.29,140500.0,28.1218,28.1596,28.1218,28.1596,140500.0
2015-04-22 12:35:00,37.29,37.29,37.26,37.28,56000.0,28.1596,28.1596,28.1369,28.152,56000.0
2015-04-22 12:40:00,37.29,37.32,37.26,37.31,115300.0,28.1596,28.1822,28.1369,28.1747,115300.0
2015-04-22 12:45:00,37.31,37.37,37.31,37.36,90500.0,28.1747,28.22,28.1747,28.2124,90500.0
2015-04-22 12:50:00,37.37,37.42,37.36,37.41,148100.0,28.22,28.2578,28.2124,28.2502,148100.0
2015-04-22 12:55:00,37.41,37.42,37.34,37.35,59500.0,28.2502,28.2578,28.1973,28.2049,59500.0
2015-04-22 13:00:00,37.35,37.39,37.34,37.39,151500.0,28.2049,28.2351,28.1973,28.2351,151500.0
2015-04-22 13:05:00,37.38,37.39,37.34,37.34,59200.0,28.2276,28.2351,28.1973,28.1973,59200.0
2015-04-22 13:10:00,37.34,37.34,37.31,37.34,40100.0,28.1973,28.1973,28.1747,28.1973,40100.0
2015-04-22 13:15:00,37.33,37.35,37.32,37.33,48900.0,28.1898,28.2049,28.1822,28.1898,48900.0
2015-04-22 13:20:00,37.33,37.36,37.32,37.33,72400.0,28.1898,28.2124,28.1822,28.1898,72400.0
2015-04-22 13:25:00,37.34,37.35,37.31,37.31,33300.0,28.1973,28.2049,28.1747,28.1747,33300.0
2015-04-22 13:30:00,37.3,37.37,37.3,37.34,58300.0,28.1671,28.22,28.1671,28.1973,58300.0
2015-04-22 13:35:00,37.34,37.35,37.3,37.34,36100.0,28.1973,28.2049,28.1671,28.1973,36100.0
2015-04-22 13:40:00,37.33,37.39,37.33,37.38,65100.0,28.1898,28.2351,28.1898,28.2276,65100.0
2015-04-22 13:45:00,37.37,37.39,37.36,37.37,187200.0,28.22,28.2351,28.2124,28.22,187200.0
2015-04-22 13:50:00,37.36,37.36,37.32,37.32,64000.0,28.2124,28.2124,28.1822,28.1822,64000.0
2015-04-22 13:55:00,37.32,37.37,37.31,37.36,72000.0,28.1822,28.22,28.1747,28.2124,72000.0
2015-04-22 14:00:00,37.36,37.39,37.33,37.39,89800.0,28.2124,28.2351,28.1898,28.2351,89800.0
2015-04-22 14:05:00,37.39,37.44,37.38,37.41,94700.0,28.2351,28.2729,28.2276,28.2502,94700.0
2015-04-22 14:10:00,37.41,37.41,37.38,37.38,92000.0,28.2502,28.2502,28.2276,28.2276,92000.0
2015-04-22 14:15:00,37.38,37.39,37.34,37.34,36600.0,28.2276,28.2351,28.1973,28.1973,36600.0
2015-04-22 14:20:00,37.34,37.37,37.33,37.37,44100.0,28.1973,28.22,28.1898,28.22,44100.0
2015-04-22 14:25:00,37.36,37.38,37.31,37.31,57000.0,28.2124,28.2276,28.1747,28.1747,57000.0
2015-04-22 14:30:00,37.31,37.34,37.31,37.34,52000.0,28.1747,28.1973,28.1747,28.1973,52000.0
2015-04-22 14:35:00,37.34,37.41,37.34,37.39,102800.0,28.1973,28.2502,28.1973,28.2351,102800.0
2015-04-22 14:40:00,37.38,37.38,37.35,37.35,39500.0,28.2276,28.2276,28.2049,28.2049,39500.0
2015-04-22 14:45:00,37.36,37.37,37.35,37.35,67500.0,28.2124,28.22,28.2049,28.2049,67500.0
2015-04-22 14:50:00,37.35,37.39,37.34,37.39,149700.0,28.2049,28.2351,28.1973,28.2351,149700.0
2015-04-22 14:55:00,37.38,37.39,37.33,37.34,44800.0,28.2276,28.2351,28.1898,28.1973,44800.0
2015-04-22 15:00:00,37.33,37.38,37.33,37.38,56500.0,28.1898,28.2276,28.1898,28.2276,56500.0
2015-04-22 15:05:00,37.37,37.38,37.34,37.35,102200.0,28.22,28.2276,28.1973,28.2049,102200.0
2015-04-22 15:10:00,37.35,37.36,37.31,37.34,56800.0,28.2049,28.2124,28.1747,28.1973,56800.0
2015-04-22 15:15:00,37.34,37.34,37.3,37.3,54900.0,28.1973,28.1973,28.1671,28.1671,54900.0
2015-04-22 15:20:00,37.3,37.37,37.3,37.36,66200.0,28.1671,28.22,28.1671,28.2124,66200.0
2015-04-22 15:25:00,37.35,37.35,37.3,37.3,92700.0,28.2049,28.2049,28.1671,28.1671,92700.0
2015-04-22 15:30:00,37.3,37.32,37.27,37.29,93000.0,28.1671,28.1822,28.1445,28.1596,93000.0
2015-04-22 15:35:00,37.28,37.29,37.23,37.28,134000.0,28.152,28.1596,28.1143,28.152,134000.0
2015-04-22 15:40:00,37.28,37.28,37.21,37.22,101100.0,28.152,28.152,28.0992,28.1067,101100.0
2015-04-22 15:45:00,37.22,37.25,37.2,37.21,115900.0,28.1067,28.1294,28.0916,28.0992,115900.0
2015-04-22 15:50:00,37.21,37.27,37.21,37.22,264500.0,28.0992,28.1445,28.0992,28.1067,264500.0
2015-04-22 15:55:00,37.22,37.24,37.2,37.21,412700.0,28.1067,28.1218,28.0916,28.0992,412700.0
2015-04-23 09:30:00,37.17,37.19,37.01,37.15,198100.0,28.069,28.0841,27.9481,28.0539,198100.0
2015-04-23 09:35:00,37.17,37.24,37.13,37.15,85500.0,28.069,28.1218,28.0388,28.0539,85500.0
2015-04-23 09:40:00,37.15,37.21,37.13,37.15,78200.0,28.0539,28.0992,28.0388,28.0539,78200.0
2015-04-23 09:45:00,37.15,37.21,37.13,37.19,95700.0,28.0539,28.0992,28.0388,28.0841,95700.0
2015-04-23 09:50:00,37.18,37.28,37.17,37.27,108000.0,28.0765,28.152,28.069,28.1445,108000.0
2015-04-23 09:55:00,37.26,37.34,37.26,37.32,129100.0,28.1369,28.1973,28.1369,28.1822,129100.0
2015-04-23 10:00:00,37.32,37.38,37.29,37.36,140400.0,28.1822,28.2276,28.1596,28.2124,140400.0
2015-04-23 10:05:00,37.35,37.37,37.28,37.3,106400.0,28.2049,28.22,28.152,28.1671,106400.0
2015-04-23 10:10:00,37.29,37.32,37.26,37.28,152500.0,28.1596,28.1822,28.1369,28.152,152500.0
2015-04-23 10:15:00,37.28,37.32,37.21,37.22,95500.0,28.152,28.1822,28.0992,28.1067,95500.0
2015-04-23 10:20:00,37.23,37.26,37.19,37.23,57700.0,28.1143,28.1369,28.0841,28.1143,57700.0
2015-04-23 10:25:00,37.22,37.28,37.22,37.28,32100.0,28.1067,28.152,28.1067,28.152,32100.0
2015-04-23 10:30:00,37.27,37.32,37.27,37.28,43900.0,28.1445,28.1822,28.1445,28.152,43900.0
2015-04-23 10:35:00,37.29,37.32,37.25,37.27,52000.0,28.1596,28.1822,28.1294,28.1445,52000.0
2015-04-23 10:40:00,37.27,37.33,37.27,37.31,49600.0,28.1445,28.1898,28.1445,28.1747,49600.0
2015-04-23 10:45:00,37.31,37.39,37.31,37.38,96400.0,28.1747,28.2351,28.1747,28.2276,96400.0
2015-04-23 10:50:00,37.38,37.42,37.37,37.41,198600.0,28.2276,28.2578,28.22,28.2502,198600.0
2015-04-23 10:55:00,37.41,37.46,37.3,37.3,220000.0,28.2502,28.288,28.1671,28.1671,220000.0
2015-04-23 11:00:00,37.29,37.36,37.29,37.3,83000.0,28.1596,28.2124,28.1596,28.1671,83000.0
2015-04-23 11:05:00,37.31,37.39,37.3,37.33,78800.0,28.1747,28.2351,28.1671,28.1898,78800.0
2015-04-23 11:10:00,37.34,37.36,37.32,37.36,47900.0,28.1973,28.2124,28.1822,28.2124,47900.0
2015-04-23 11:15:00,37.36,37.36,37.28,37.31,72400.0,28.2124,28.2124,28.152,28.1747,72400.0
2015-04-23 11:20:00,37.31,37.34,37.29,37.31,53900.0,28.1747,28.1973,28.1596,28.1747,53900.0
2015-04-23 11:25:00,37.32,37.39,37.31,37.37,82800.0,28.1822,28.2351,28.1747,28.22,82800.0
2015-04-23 11:30:00,37.36,37.38,37.33,37.38,49100.0,28.2124,28.2276,28.1898,28.2276,49100.0
2015-04-23 11:35:00,37.38,37.44,37.37,37.4,164600.0,28.2276,28.2729,28.22,28.2427,164600.0
2015-04-23 11:40:00,37.41,37.41,37.36,37.36,48600.0,28.2502,28.2502,28.2124,28.2124,48600.0
2015-04-23 11:45:00,37.37,37.4,37.37,37.4,41600.0,28.22,28.2427,28.22,28.2427,41600.0
2015-04-23 11:50:00,37.39,37.49,37.39,37.48,204800.0,28.2351,28.3106,28.2351,28.3031,204800.0
2015-04-23 11:55:00,37.49,37.5,37.43,37.44,88900.0,28.3106,28.3182,28.2653,28.2729,88900.0
2015-04-23 12:00:00,37.44,37.44,37.41,37.44,128800.0,28.2729,28.2729,28.2502,28.2729,128800.0
2015-04-23 12:05:00,37.44,37.5,37.44,37.48,58900.0,28.2729,28.3182,28.2729,28.3031,58900.0
2015-04-23 12:10:00,37.48,37.5,37.47,37.5,41300.0,28.3031,28.3182,28.2955,28.3182,41300.0
2015-04-23 12:15:00,37.5,37.5,37.49,37.5,29500.0,28.3182,28.3182,28.3106,28.3182,29500.0
2015-04-23 12:20:00,37.49,37.5,37.46,37.47,63500.0,28.3106,28.3182,28.288,28.2955,63500.0
2015-04-23 12:25:00,37.48,37.48,37.47,37.48,12800.0,28.3031,28.3031,28.2955,28.3031,12800.0
2015-04-23 12:30:00,37.48,37.49,37.45,37.49,74600.0,28.3031,28.3106,28.2804,28.3106,74600.0
2015-04-23 12:35:00,37.48,37.54,37.48,37.5,91600.0,28.3031,28.3484,28.3031,28.3182,91600.0
2015-04-23 12:40:00,37.51,37.55,37.5,37.52,54400.0,28.3257,28.3559,28.3182,28.3333,54400.0
2015-04-23 12:45:00,37.52,37.55,37.51,37.52,44400.0,28.3333,28.3559,28.3257,28.3333,44400.0
2015-04-23 12:50:00,37.53,37.53,37.49,37.5,54900.0,28.3408,28.3408,28.3106,28.3182,54900.0
2015-04-23 12:55:00,37.5,37.51,37.48,37.48,22900.0,28.3182,28.3257,28.3031,28.3031,22900.0
2015-04-23 13:00:00,37.49,37.53,37.48,37.52,73500.0,28.3106,28.3408,28.3031,28.3333,73500.0
2015-04-23 13:05:00,37.52,37.52,37.48,37.48,63100.0,28.3333,28.3333,28.3031,28.3031,63100.0
2015-04-23 13:10:00,37.49,37.5,37.47,37.47,38200.0,28.3106,28.3182,28.2955,28.2955,38200.0
2015-04-23 13:15:00,37.47,37.49,37.46,37.47,69600.0,28.2955,28.3106,28.288,28.2955,69600.0
2015-04-23 13:20:00,37.47,37.51,37.47,37.5,56700.0,28.2955,28.3257,28.2955,28.3182,56700.0
2015-04-23 13:25:00,37.5,37.51,37.49,37.49,32800.0,28.3182,28.3257,28.3106,28.3106,32800.0
2015-04-23 13:30:00,37.49,37.5,37.48,37.48,43800.0,28.3106,28.3182,28.3031,28.3031,43800.0
2015-04-23 13:35:00,37.48,37.5,37.47,37.48,70300.0,28.3031,28.3182,28.2955,28.3031,70300.0
2015-04-23 13:40:00,37.49,37.49,37.48,37.48,37500.0,28.3106,28.3106,28.3031,28.3031,37500.0
2015-04-23 13:45:00,37.48,37.53,37.48,37.52,64200.0,28.3031,28.3408,28.3031,28.3333,64200.0
2015-04-23 13:50:00,37.53,37.53,37.49,37.51,46400.0,28.3408,28.3408,28.3106,28.3257,46400.0
2015-04-23 13:55:00,37.52,37.57,37.51,37.56,82700.0,28.3333,28.371,28.3257,28.3635,82700.0
2015-04-23 14:00:00,37.56,37.57,37.53,37.55,96900.0,28.3635,28.371,28.3408,28.3559,96900.0
2015-04-23 14:05:00,37.56,37.56,37.52,37.52,43300.0,28.3635,28.3635,28.3333,28.3333,43300.0
2015-04-23 14:10:00,37.52,37.54,37.52,37.53,45400.0,28.3333,28.3484,28.3333,28.3408,45400.0
2015-04-23 14:15:00,37.53,37.54,37.49,37.51,79300.0,28.3408,28.3484,28.3106,28.3257,79300.0
2015-04-23 14:20:00,37.51,37.53,37.46,37.46,57100.0,28.3257,28.3408,28.288,28.288,57100.0
2015-04-23 14:25:00,37.46,37.47,37.42,37.43,48900.0,28.288,28.2955,28.2578,28.2653,48900.0
2015-04-23 14:30:00,37.43,37.45,37.41,37.41,84200.0,28.2653,28.2804,28.2502,28.2502,84200.0
2015-04-23 14:35:00,37.41,37.41,37.35,37.38,115700.0,28.2502,28.2502,28.2049,28.2276,115700.0
2015-04-23 14:40:00,37.38,37.41,37.38,37.39,92900.0,28.2276,28.2502,28.2276,28.2351,92900.0
2015-04-23 14:45:00,37.38,37.42,37.37,37.41,59300.0,28.2276,28.2578,28.22,28.2502,59300.0
2015-04-23 14:50:00,37.41,37.42,37.38,37.39,51300.0,28.2502,28.2578,28.2276,28.2351,51300.0
2015-04-23 14:55:00,37.4,37.44,37.4,37.41,71800.0,28.2427,28.2729,28.2427,28.2502,71800.0
2015-04-23 15:00:00,37.41,37.43,37.41,37.43,40100.0,28.2502,28.2653,28.2502,28.2653,40100.0
2015-04-23 15:05:00,37.43,37.48,37.42,37.46,77500.0,28.2653,28.3031,28.2578,28.288,77500.0
2015-04-23 15:10:00,37.46,37.51,37.46,37.47,100600.0,28.288,28.3257,28.288,28.2955,100600.0
2015-04-23 15:15:00,37.46,37.5,37.46,37.47,81200.0,28.288,28.3182,28.288,28.2955,81200.0
2015-04-23 15:20:00,37.48,37.48,37.43,37.46,84200.0,28.3031,28.3031,28.2653,28.288,84200.0
2015-04-23 15:25:00,37.45,37.46,37.44,37.45,76000.0,28.2804,28.288,28.2729,28.2804,76000.0
2015-04-23 15:30:00,37.45,37.46,37.4,37.41,80400.0,28.2804,28.288,28.2427,28.2502,80400.0
2015-04-23 15:35:00,37.42,37.47,37.41,37.44,121500.0,28.2578,28.2955,28.2502,28.2729,121500.0
2015-04-23 15:40:00,37.44,37.45,37.42,37.45,154300.0,28.2729,28.2804,28.2578,28.2804,154300.0
2015-04-23 15:45:00,37.44,37.46,37.43,37.44,230500.0,28.2729,28.288,28.2653,28.2729,230500.0
2015-04-23 15:50:00,37.44,37.48,37.43,37.48,395600.0,28.2729,28.3031,28.2653,28.3031,395600.0
2015-04-23 15:55:00,37.48,37.48,37.38,37.38,623700.0,28.3031,28.3031,28.2276,28.2276,623700.0
2015-04-24 09:30:00,37.45,37.45,37.21,37.21,236500.0,28.2804,28.2804,28.0992,28.0992,236500.0
2015-04-24 09:35:00,37.21,37.23,37.13,37.18,181800.0,28.0992,28.1143,28.0388,28.0765,181800.0
2015-04-24 09:40:00,37.18,37.23,37.11,37.11,146300.0,28.0765,28.1143,28.0237,28.0237,146300.0
2015-04-24 09:45:00,37.11,37.16,37.05,37.09,92800.0,28.0237,28.0614,27.9784,28.0086,92800.0
2015-04-24 09:50:00,37.09,37.18,37.08,37.09,134900.0,28.0086,28.0765,28.001,28.0086,134900.0
2015-04-24 09:55:00,37.08,37.21,37.07,37.21,99700.0,28.001,28.0992,27.9935,28.0992,99700.0
2015-04-24 10:00:00,37.21,37.22,37.11,37.16,188800.0,28.0992,28.1067,28.0237,28.0614,188800.0
2015-04-24 10:05:00,37.16,37.17,37.1,37.16,92300.0,28.0614,28.069,28.0161,28.0614,92300.0
2015-04-24 10:10:00,37.17,37.2,37.16,37.18,69800.0,28.069,28.0916,28.0614,28.0765,69800.0
2015-04-24 10:15:00,37.18,37.18,37.07,37.09,192500.0,28.0765,28.0765,27.9935,28.0086,192500.0
2015-04-24 10:20:00,37.09,37.12,37.09,37.11,106100.0,28.0086,28.0312,28.0086,28.0237,106100.0
2015-04-24 10:25:00,37.11,37.13,37.07,37.07,150900.0,28.0237,28.0388,27.9935,27.9935,150900.0
2015-04-24 10:30:00,37.07,37.16,37.06,37.15,182700.0,27.9935,28.0614,27.9859,28.0539,182700.0
2015-04-24 10:35:00,37.15,37.2,37.14,37.2,97000.0,28.0539,28.0916,28.0463,28.0916,97000.0
2015-04-24 10:40:00,37.2,37.22,37.17,37.19,98200.0,28.0916,28.1067,28.069,28.0841,98200.0
2015-04-24 10:45:00,37.19,37.19,37.13,37.13,50500.0,28.0841,28.0841,28.0388,28.0388,50500.0
2015-04-24 10:50:00,37.14,37.19,37.13,37.16,43500.0,28.0463,28.0841,28.0388,28.0614,43500.0
2015-04-24 10:55:00,37.16,37.17,37.12,37.12,53000.0,28.0614,28.069,28.0312,28.0312,53000.0
2015-04-24 11:00:00,37.12,37.13,37.1,37.11,83600.0,28.0312,28.0388,28.0161,28.0237,83600.0
2015-04-24 11:05:00,37.1,37.13,37.08,37.11,51700.0,28.0161,28.0388,28.001,28.0237,51700.0
2015-04-24 11:10:00,37.1,37.16,37.1,37.15,50900.0,28.0161,28.0614,28.0161,28.0539,50900.0
2015-04-24 11:15:00,37.15,37.15,37.11,37.12,69400.0,28.0539,28.0539,28.0237,28.0312,69400.0
2015-04-24 11:20:00,37.12,37.13,37.09,37.1,53300.0,28.0312,28.0388,28.0086,28.0161,53300.0
2015-04-24 11:25:00,37.09,37.15,37.09,37.15,44100.0,28.0086,28.0539,28.0086,28.0539,44100.0
2015-04-24 11:30:00,37.14,37.18,37.14,37.16,59600.0,28.0463,28.0765,28.0463,28.0614,59600.0
2015-04-24 11:35:00,37.15,37.2,37.15,37.19,38000.0,28.0539,28.0916,28.0539,28.0841,38000.0
2015-04-24 11:40:00,37.19,37.21,37.15,37.15,43200.0,28.0841,28.0992,28.0539,28.0539,43200.0
2015-04-24 11:45:00,37.14,37.15,37.1,37.13,67400.0,28.0463,28.0539,28.0161,28.0388,67400.0
2015-04-24 11:50:00,37.13,37.13,37.06,37.09,64800.0,28.0388,28.0388,27.9859,28.0086,64800.0
2015-04-24 11:55:00,37.09,37.14,37.08,37.1,53700.0,28.0086,28.0463,28.001,28.0161,53700.0
2015-04-24 12:00:00,37.1,37.14,37.1,37.13,24200.0,28.0161,28.0463,28.0161,28.0388,24200.0
2015-04-24 12:05:00,37.13,37.17,37.13,37.15,25000.0,28.0388,28.069,28.0388,28.0539,25000.0
2015-04-24 12:10:00,37.15,37.19,37.15,37.19,20900.0,28.0539,28.0841,28.0539,28.0841,20900.0
2015-04-24 12:15:00,37.19,37.2,37.16,37.17,34900.0,28.0841,28.0916,28.0614,28.069,34900.0
2015-04-24 12:20:00,37.17,37.19,37.17,37.18,27400.0,28.069,28.0841,28.069,28.0765,27400.0
2015-04-24 12:25:00,37.17,37.19,37.16,37.18,42100.0,28.069,28.0841,28.0614,28.0765,42100.0
2015-04-24 12:30:00,37.18,37.22,37.18,37.22,31600.0,28.0765,28.1067,28.0765,28.1067,31600.0
2015-04-24 12:35:00,37.22,37.22,37.15,37.16,29400.0,28.1067,28.1067,28.0539,28.0614,29400.0
2015-04-24 12:40:00,37.16,37.17,37.15,37.15,26900.0,28.0614,28.069,28.0539,28.0539,26900.0
2015-04-24 12:45:00,37.15,37.16,37.13,37.15,45800.0,28.0539,28.0614,28.0388,28.0539,45800.0
2015-04-24 12:50:00,37.15,37.16,37.14,37.16,21000.0,28.0539,28.0614,28.0463,28.0614,21000.0
2015-04-24 12:55:00,37.16,37.17,37.15,37.17,13800.0,28.0614,28.069,28.0539,28.069,13800.0
2015-04-24 13:00:00,37.17,37.19,37.17,37.17,34400.0,28.069,28.0841,28.069,28.069,34400.0
2015-04-24 13:05:00,37.17,37.18,37.14,37.18,54300.0,28.069,28.0765,28.0463,28.0765,54300.0
2015-04-24 13:10:00,37.18,37.18,37.14,37.17,28700.0,28.0765,28.0765,28.0463,28.069,28700.0
2015-04-24 13:15:00,37.18,37.21,37.17,37.2,37800.0,28.0765,28.0992,28.069,28.0916,37800.0
2015-04-24 13:20:00,37.2,37.22,37.18,37.2,61700.0,28.0916,28.1067,28.0765,28.0916,61700.0
2015-04-24 13:25:00,37.21,37.21,37.19,37.19,29100.0,28.0992,28.0992,28.0841,28.0841,29100.0
2015-04-24 13:30:00,37.19,37.21,37.17,37.21,27800.0,28.0841,28.0992,28.069,28.0992,27800.0
2015-04-24 13:35:00,37.21,37.21,37.18,37.2,58100.0,28.0992,28.0992,28.0765,28.0916,58100.0
2015-04-24 13:40:00,37.19,37.25,37.19,37.25,49900.0,28.0841,28.1294,28.0841,28.1294,49900.0
2015-04-24 13:45:00,37.25,37.26,37.21,37.22,59400.0,28.1294,28.1369,28.0992,28.1067,59400.0
2015-04-24 13:50:00,37.21,37.25,37.2,37.24,59200.0,28.0992,28.1294,28.0916,28.1218,59200.0
2015-04-24 13:55:00,37.24,37.25,37.24,37.25,17900.0,28.1218,28.1294,28.1218,28.1294,17900.0
2015-04-24 14:00:00,37.25,37.26,37.23,37.23,39500.0,28.1294,28.1369,28.1143,28.1143,39500.0
2015-04-24 14:05:00,37.23,37.24,37.23,37.24,41900.0,28.1143,28.1218,28.1143,28.1218,41900.0
2015-04-24 14:10:00,37.23,37.24,37.22,37.23,34300.0,28.1143,28.1218,28.1067,28.1143,34300.0
2015-04-24 14:15:00,37.22,37.23,37.2,37.22,62600.0,28.1067,28.1143,28.0916,28.1067,62600.0
2015-04-24 14:20:00,37.21,37.26,37.21,37.25,45900.0,28.0992,28.1369,28.0992,28.1294,45900.0
2015-04-24 14:25:00,37.24,37.25,37.22,37.25,47400.0,28.1218,28.1294,28.1067,28.1294,47400.0
2015-04-24 14:30:00,37.25,37.26,37.21,37.23,84500.0,28.1294,28.1369,28.0992,28.1143,84500.0
2015-04-24 14:35:00,37.22,37.24,37.22,37.23,20300.0,28.1067,28.1218,28.1067,28.1143,20300.0
2015-04-24 14:40:00,37.22,37.22,37.2,37.22,42300.0,28.1067,28.1067,28.0916,28.1067,42300.0
2015-04-24 14:45:00,37.22,37.24,37.17,37.17,42000.0,28.1067,28.1218,28.069,28.069,42000.0
2015-04-24 14:50:00,37.18,37.19,37.09,37.12,117000.0,28.0765,28.0841,28.0086,28.0312,117000.0
2015-04-24 14:55:00,37.12,37.12,37.08,37.08,40300.0,28.0312,28.0312,28.001,28.001,40300.0
2015-04-24 15:00:00,37.08,37.14,37.08,37.12,70700.0,28.001,28.0463,28.001,28.0312,70700.0
2015-04-24 15:05:00,37.12,37.13,37.09,37.12,52200.0,28.0312,28.0388,28.0086,28.0312,52200.0
2015-04-24 15:10:00,37.12,37.15,37.11,37.14,53900.0,28.0312,28.0539,28.0237,28.0463,53900.0
2015-04-24 15:15:00,37.14,37.17,37.13,37.17,159200.0,28.0463,28.069,28.0388,28.069,159200.0
2015-04-24 15:20:00,37.16,37.22,37.16,37.2,153300.0,28.0614,28.1067,28.0614,28.0916,153300.0
2015-04-24 15:25:00,37.2,37.22,37.19,37.22,55900.0,28.0916,28.1067,28.0841,28.1067,55900.0
2015-04-24 15:30:00,37.21,37.23,37.21,37.23,67700.0,28.0992,28.1143,28.0992,28.1143,67700.0
2015-04-24 15:35:00,37.23,37.32,37.22,37.29,437400.0,28.1143,28.1822,28.1067,28.1596,437400.0
2015-04-24 15:40:00,37.29,37.32,37.29,37.31,335300.0,28.1596,28.1822,28.1596,28.1747,335300.0
2015-04-24 15:45:00,37.31,37.38,37.31,37.37,359800.0,28.1747,28.2276,28.1747,28.22,359800.0
2015-04-24 15:50:00,37.37,37.38,37.35,37.37,307200.0,28.22,28.2276,28.2049,28.22,307200.0
2015-04-24 15:55:00,37.38,37.38,37.35,37.37,836800.0,28.2276,28.2276,28.2049,28.22,836800.0
2015-04-27 09:30:00,37.44,37.47,37.34,37.42,226800.0,28.2729,28.2955,28.1973,28.2578,226800.0
2015-04-27 09:35:00,37.42,37.48,37.4,37.41,216100.0,28.2578,28.3031,28.2427,28.2502,216100.0
2015-04-27 09:40:00,37.41,37.43,37.36,37.38,135200.0,28.2502,28.2653,28.2124,28.2276,135200.0
2015-04-27 09:45:00,37.38,37.38,37.28,37.33,116900.0,28.2276,28.2276,28.152,28.1898,116900.0
2015-04-27 09:50:00,37.34,37.42,37.33,37.42,142200.0,28.1973,28.2578,28.1898,28.2578,142200.0
2015-04-27 09:55:00,37.42,37.5,37.42,37.49,159700.0,28.2578,28.3182,28.2578,28.3106,159700.0
2015-04-27 10:00:00,37.49,37.64,37.49,37.56,487600.0,28.3106,28.4239,28.3106,28.3635,487600.0
2015-04-27 10:05:00,37.55,37.56,37.46,37.48,212000.0,28.3559,28.3635,28.288,28.3031,212000.0
2015-04-27 10:10:00,37.49,37.51,37.46,37.5,92700.0,28.3106,28.3257,28.288,28.3182,92700.0
2015-04-27 10:15:00,37.51,37.56,37.5,37.55,78000.0,28.3257,28.3635,28.3182,28.3559,78000.0
2015-04-27 10:20:00,37.55,37.58,37.54,37.57,72100.0,28.3559,28.3786,28.3484,28.371,72100.0
2015-04-27 10:25:00,37.56,37.58,37.5,37.56,134900.0,28.3635,28.3786,28.3182,28.3635,134900.0
2015-04-27 10:30:00,37.58,37.58,37.56,37.58,92900.0,28.3786,28.3786,28.3635,28.3786,92900.0
2015-04-27 10:35:00,37.57,37.58,37.5,37.53,225800.0,28.371,28.3786,28.3182,28.3408,225800.0
2015-04-27 10:40:00,37.52,37.54,37.5,37.54,69900.0,28.3333,28.3484,28.3182,28.3484,69900.0
2015-04-27 10:45:00,37.54,37.55,37.49,37.5,49600.0,28.3484,28.3559,28.3106,28.3182,49600.0
2015-04-27 10:50:00,37.5,37.5,37.44,37.45,91000.0,28.3182,28.3182,28.2729,28.2804,91000.0
2015-04-27 10:55:00,37.45,37.47,37.42,37.45,92400.0,28.2804,28.2955,28.2578,28.2804,92400.0
2015-04-27 11:00:00,37.44,37.5,37.43,37.48,198100.0,28.2729,28.3182,28.2653,28.3031,198100.0
2015-04-27 11:05:00,37.49,37.49,37.44,37.45,40400.0,28.3106,28.3106,28.2729,28.2804,40400.0
2015-04-27 11:10:00,37.46,37.5,37.45,37.46,69400.0,28.288,28.3182,28.2804,28.288,69400.0
2015-04-27 11:15:00,37.47,37.49,37.45,37.48,34900.0,28.2955,28.3106,28.2804,28.3031,34900.0
2015-04-27 11:20:00,37.49,37.5,37.48,37.49,56200.0,28.3106,28.3182,28.3031,28.3106,56200.0
2015-04-27 11:25:00,37.49,37.5,37.46,37.48,45000.0,28.3106,28.3182,28.288,28.3031,45000.0
2015-04-27 11:30:00,37.48,37.53,37.48,37.5,70300.0,28.3031,28.3408,28.3031,28.3182,70300.0
2015-04-27 11:35:00,37.5,37.5,37.45,37.45,45800.0,28.3182,28.3182,28.2804,28.2804,45800.0
2015-04-27 11:40:00,37.45,37.49,37.45,37.47,66800.0,28.2804,28.3106,28.2804,28.2955,66800.0
2015-04-27 11:45:00,37.48,37.5,37.45,37.47,51200.0,28.3031,28.3182,28.2804,28.2955,51200.0
2015-04-27 11:50:00,37.47,37.5,37.46,37.5,28400.0,28.2955,28.3182,28.288,28.3182,28400.0
2015-04-27 11:55:00,37.5,37.51,37.46,37.48,43900.0,28.3182,28.3257,28.288,28.3031,43900.0
2015-04-27 12:00:00,37.48,37.49,37.45,37.45,31700.0,28.3031,28.3106,28.2804,28.2804,31700.0
2015-04-27 12:05:00,37.45,37.49,37.45,37.47,44000.0,28.2804,28.3106,28.2804,28.2955,44000.0
2015-04-27 12:10:00,37.47,37.47,37.43,37.46,130300.0,28.2955,28.2955,28.2653,28.288,130300.0
2015-04-27 12:15:00,37.45,37.46,37.33,37.33,164600.0,28.2804,28.288,28.1898,28.1898,164600.0
2015-04-27 12:20:00,37.33,37.38,37.3,37.32,112600.0,28.1898,28.2276,28.1671,28.1822,112600.0
2015-04-27 12:25:00,37.31,37.33,37.29,37.29,77000.0,28.1747,28.1898,28.1596,28.1596,77000.0
2015-04-27 12:30:00,37.3,37.32,37.25,37.27,166000.0,28.1671,28.1822,28.1294,28.1445,166000.0
2015-04-27 12:35:00,37.27,37.31,37.26,37.28,66400.0,28.1445,28.1747,28.1369,28.152,66400.0
2015-04-27 12:40:00,37.28,37.29,37.24,37.24,89800.0,28.152,28.1596,28.1218,28.1218,89800.0
2015-04-27 12:45:00,37.23,37.26,37.2,37.23,105300.0,28.1143,28.1369,28.0916,28.1143,105300.0
2015-04-27 12:50:00,37.23,37.24,37.18,37.21,84200.0,28.1143,28.1218,28.0765,28.0992,84200.0
2015-04-27 12:55:00,37.21,37.22,37.18,37.22,85500.0,28.0992,28.1067,28.0765,28.1067,85500.0
2015-04-27 13:00:00,37.21,37.27,37.21,37.27,49600.0,28.0992,28.1445,28.0992,28.1445,49600.0
2015-04-27 13:05:00,37.26,37.27,37.23,37.25,52900.0,28.1369,28.1445,28.1143,28.1294,52900.0
2015-04-27 13:10:00,37.24,37.25,37.19,37.19,39200.0,28.1218,28.1294,28.0841,28.0841,39200.0
2015-04-27 13:15:00,37.19,37.19,37.13,37.14,54400.0,28.0841,28.0841,28.0388,28.0463,54400.0
2015-04-27 13:20:00,37.15,37.17,37.11,37.15,47100.0,28.0539,28.069,28.0237,28.0539,47100.0
2015-04-27 13:25:00,37.15,37.25,37.15,37.25,74600.0,28.0539,28.1294,28.0539,28.1294,74600.0
2015-04-27 13:30:00,37.25,37.27,37.2,37.21,96600.0,28.1294,28.1445,28.0916,28.0992,96600.0
2015-04-27 13:35:00,37.21,37.28,37.21,37.27,55200.0,28.0992,28.152,28.0992,28.1445,55200.0
2015-04-27 13:40:00,37.27,37.27,37.23,37.24,50600.0,28.1445,28.1445,28.1143,28.1218,50600.0
2015-04-27 13:45:00,37.24,37.25,37.21,37.22,31000.0,28.1218,28.1294,28.0992,28.1067,31000.0
2015-04-27 13:50:00,37.22,37.23,37.18,37.19,56400.0,28.1067,28.1143,28.0765,28.0841,56400.0
2015-04-27 13:55:00,37.19,37.23,37.18,37.2,35900.0,28.0841,28.1143,28.0765,28.0916,35900.0
2015-04-27 14:00:00,37.19,37.2,37.17,37.17,67400.0,28.0841,28.0916,28.069,28.069,67400.0
2015-04-27 14:05:00,37.17,37.18,37.13,37.13,150200.0,28.069,28.0765,28.0388,28.0388,150200.0
2015-04-27 14:10:00,37.13,37.15,37.13,37.15,49300.0,28.0388,28.0539,28.0388,28.0539,49300.0
2015-04-27 14:15:00,37.14,37.17,37.1,37.16,129800.0,28.0463,28.069,28.0161,28.0614,129800.0
2015-04-27 14:20:00,37.17,37.21,37.16,37.2,58200.0,28.069,28.0992,28.0614,28.0916,58200.0
2015-04-27 14:25:00,37.21,37.25,37.21,37.25,37100.0,28.0992,28.1294,28.0992,28.1294,37100.0
2015-04-27 14:30:00,37.25,37.25,37.19,37.2,51300.0,28.1294,28.1294,28.0841,28.0916,51300.0
2015-04-27 14:35:00,37.2,37.21,37.14,37.16,88000.0,28.0916,28.0992,28.0463,28.0614,88000.0
2015-04-27 14:40:00,37.16,37.2,37.14,37.19,46000.0,28.0614,28.0916,28.0463,28.0841,46000.0
2015-04-27 14:45:00,37.19,37.23,37.19,37.22,30400.0,28.0841,28.1143,28.0841,28.1067,30400.0
2015-04-27 14:50:00,37.22,37.23,37.18,37.22,51300.0,28.1067,28.1143,28.0765,28.1067,51300.0
2015-04-27 14:55:00,37.22,37.24,37.2,37.23,48800.0,28.1067,28.1218,28.0916,28.1143,48800.0
2015-04-27 15:00:00,37.23,37.26,37.21,37.22,48100.0,28.1143,28.1369,28.0992,28.1067,48100.0
2015-04-27 15:05:00,37.23,37.23,37.19,37.19,43300.0,28.1143,28.1143,28.0841,28.0841,43300.0
2015-04-27 15:10:00,37.19,37.22,37.14,37.16,78200.0,28.0841,28.1067,28.0463,28.0614,78200.0
2015-04-27 15:15:00,37.16,37.16,37.05,37.07,160200.0,28.0614,28.0614,27.9784,27.9935,160200.0
2015-04-27 15:20:00,37.06,37.1,37.06,37.08,127600.0,27.9859,28.0161,27.9859,28.001,127600.0
2015-04-27 15:25:00,37.08,37.12,37.06,37.08,87500.0,28.001,28.0312,27.9859,28.001,87500.0
2015-04-27 15:30:00,37.09,37.09,37.04,37.05,132400.0,28.0086,28.0086,27.9708,27.9784,132400.0
2015-04-27 15:35:00,37.06,37.11,37.03,37.11,119300.0,27.9859,28.0237,27.9632,28.0237,119300.0
2015-04-27 15:40:00,37.11,37.11,37.05,37.08,161900.0,28.0237,28.0237,27.9784,28.001,161900.0
2015-04-27 15:45:00,37.07,37.07,37.0,37.04,165400.0,27.9935,27.9935,27.9406,27.9708,165400.0
2015-04-27 15:50:00,37.04,37.05,37.02,37.04,188600.0,27.9708,27.9784,27.9557,27.9708,188600.0
2015-04-27 15:55:00,37.03,37.07,37.02,37.05,374200.0,27.9632,27.9935,27.9557,27.9784,374200.0
2015-04-28 09:30:00,36.83,37.07,36.81,37.01,159900.0,27.9248,28.1068,27.9097,28.0613,159900.0
2015-04-28 09:35:00,37.0,37.12,36.99,37.04,158700.0,28.0537,28.1447,28.0462,28.0841,158700.0
2015-04-28 09:40:00,37.04,37.16,37.03,37.14,196200.0,28.0841,28.1751,28.0765,28.1599,196200.0
2015-04-28 09:45:00,37.14,37.14,37.0,37.04,138200.0,28.1599,28.1599,28.0537,28.0841,138200.0
2015-04-28 09:50:00,37.04,37.16,37.04,37.14,142000.0,28.0841,28.1751,28.0841,28.1599,142000.0
2015-04-28 09:55:00,37.14,37.16,37.01,37.02,146100.0,28.1599,28.1751,28.0613,28.0689,146100.0
2015-04-28 10:00:00,37.02,37.05,36.93,36.93,160300.0,28.0689,28.0917,28.0007,28.0007,160300.0
2015-04-28 10:05:00,36.93,36.93,36.8,36.82,314400.0,28.0007,28.0007,27.9021,27.9173,314400.0
2015-04-28 10:10:00,36.81,36.82,36.64,36.65,204700.0,27.9097,27.9173,27.7808,27.7884,204700.0
2015-04-28 10:15:00,36.65,36.75,36.62,36.72,156200.0,27.7884,27.8642,27.7656,27.8414,156200.0
2015-04-28 10:20:00,36.72,36.78,36.71,36.76,94300.0,27.8414,27.8869,27.8339,27.8718,94300.0
2015-04-28 10:25:00,36.76,36.76,36.69,36.73,103100.0,27.8718,27.8718,27.8187,27.849,103100.0
2015-04-28 10:30:00,36.73,36.8,36.72,36.8,65200.0,27.849,27.9021,27.8414,27.9021,65200.0
2015-04-28 10:35:00,36.79,36.84,36.77,36.83,75700.0,27.8945,27.9324,27.8794,27.9248,75700.0
2015-04-28 10:40:00,36.84,36.89,36.82,36.87,82900.0,27.9324,27.9703,27.9173,27.9552,82900.0
2015-04-28 10:45:00,36.87,36.88,36.83,36.83,59800.0,27.9552,27.9628,27.9248,27.9248,59800.0
2015-04-28 10:50:00,36.83,36.84,36.77,36.77,74000.0,27.9248,27.9324,27.8794,27.8794,74000.0
2015-04-28 10:55:00,36.79,36.83,36.77,36.79,59300.0,27.8945,27.9248,27.8794,27.8945,59300.0
2015-04-28 11:00:00,36.79,36.95,36.78,36.95,104300.0,27.8945,28.0158,27.8869,28.0158,104300.0
2015-04-28 11:05:00,36.95,36.95,36.88,36.94,142800.0,28.0158,28.0158,27.9628,28.0083,142800.0
2015-04-28 11:10:00,36.94,36.99,36.94,36.97,61600.0,28.0083,28.0462,28.0083,28.031,61600.0
2015-04-28 11:15:00,36.97,36.98,36.92,36.93,50200.0,28.031,28.0386,27.9931,28.0007,50200.0
2015-04-28 11:20:00,36.93,36.95,36.92,36.93,41700.0,28.0007,28.0158,27.9931,28.0007,41700.0
2015-04-28 11:25:00,36.94,36.97,36.93,36.95,65600.0,28.0083,28.031,28.0007,28.0158,65600.0
2015-04-28 11:30:00,36.95,36.98,36.9,36.95,142500.0,28.0158,28.0386,27.9779,28.0158,142500.0
2015-04-28 11:35:00,36.96,37.09,36.96,37.04,109400.0,28.0234,28.122,28.0234,28.0841,109400.0
2015-04-28 11:40:00,37.03,37.03,36.94,36.95,74700.0,28.0765,28.0765,28.0083,28.0158,74700.0
2015-04-28 11:45:00,36.95,37.01,36.92,37.01,58600.0,28.0158,28.0613,27.9931,28.0613,58600.0
2015-04-28 11:50:00,37.0,37.02,36.96,36.98,36300.0,28.0537,28.0689,28.0234,28.0386,36300.0
2015-04-28 11:55:00,36.98,36.98,36.91,36.94,51100.0,28.0386,28.0386,27.9855,28.0083,51100.0
2015-04-28 12:00:00,36.94,36.95,36.89,36.9,75700.0,28.0083,28.0158,27.9703,27.9779,75700.0
2015-04-28 12:05:00,36.91,36.95,36.9,36.94,46400.0,27.9855,28.0158,27.9779,28.0083,46400.0
2015-04-28 12:10:00,36.95,36.95,36.93,36.93,38700.0,28.0158,28.0158,28.0007,28.0007,38700.0
2015-04-28 12:15:00,36.94,36.94,36.89,36.89,27700.0,28.0083,28.0083,27.9703,27.9703,27700.0
2015-04-28 12:20:00,36.89,36.91,36.87,36.9,53500.0,27.9703,27.9855,27.9552,27.9779,53500.0
2015-04-28 12:25:00,36.89,36.92,36.88,36.92,54900.0,27.9703,27.9931,27.9628,27.9931,54900.0
2015-04-28 12:30:00,36.92,36.96,36.91,36.95,49500.0,27.9931,28.0234,27.9855,28.0158,49500.0
2015-04-28 12:35:00,36.94,36.94,36.87,36.87,50500.0,28.0083,28.0083,27.9552,27.9552,50500.0
2015-04-28 12:40:00,36.87,36.91,36.87,36.9,26400.0,27.9552,27.9855,27.9552,27.9779,26400.0
2015-04-28 12:45:00,36.9,36.92,36.88,36.89,55700.0,27.9779,27.9931,27.9628,27.9703,55700.0
2015-04-28 12:50:00,36.89,36.96,36.89,36.95,35800.0,27.9703,28.0234,27.9703,28.0158,35800.0
2015-04-28 12:55:00,36.95,36.98,36.93,36.94,66200.0,28.0158,28.0386,28.0007,28.0083,66200.0
2015-04-28 13:00:00,36.93,36.96,36.92,36.95,44000.0,28.0007,28.0234,27.9931,28.0158,44000.0
2015-04-28 13:05:00,36.95,36.97,36.94,36.94,31300.0,28.0158,28.031,28.0083,28.0083,31300.0
2015-04-28 13:10:00,36.95,36.98,36.94,36.98,24000.0,28.0158,28.0386,28.0083,28.0386,24000.0
2015-04-28 13:15:00,36.98,37.01,36.97,37.01,53300.0,28.0386,28.0613,28.031,28.0613,53300.0
2015-04-28 13:20:00,37.0,37.06,37.0,37.04,69800.0,28.0537,28.0992,28.0537,28.0841,69800.0
2015-04-28 13:25:00,37.03,37.06,37.02,37.02,116400.0,28.0765,28.0992,28.0689,28.0689,116400.0
2015-04-28 13:30:00,37.01,37.03,37.0,37.01,62800.0,28.0613,28.0765,28.0537,28.0613,62800.0
2015-04-28 13:35:00,37.01,37.03,37.0,37.01,38400.0,28.0613,28.0765,28.0537,28.0613,38400.0
2015-04-28 13:40:00,37.01,37.05,37.0,37.05,27800.0,28.0613,28.0917,28.0537,28.0917,27800.0
2015-04-28 13:45:00,37.05,37.05,37.04,37.05,11300.0,28.0917,28.0917,28.0841,28.0917,11300.0
2015-04-28 13:50:00,37.05,37.05,37.02,37.02,48100.0,28.0917,28.0917,28.0689,28.0689,48100.0
2015-04-28 13:55:00,37.02,37.05,37.02,37.04,39200.0,28.0689,28.0917,28.0689,28.0841,39200.0
2015-04-28 14:00:00,37.04,37.04,36.93,36.95,45700.0,28.0841,28.0841,28.0007,28.0158,45700.0
2015-04-28 14:05:00,36.94,36.96,36.93,36.95,62200.0,28.0083,28.0234,28.0007,28.0158,62200.0
2015-04-28 14:10:00,36.94,36.98,36.94,36.97,52200.0,28.0083,28.0386,28.0083,28.031,52200.0
2015-04-28 14:15:00,36.97,36.98,36.95,36.95,40000.0,28.031,28.0386,28.0158,28.0158,40000.0
2015-04-28 14:20:00,36.95,36.95,36.92,36.95,33300.0,28.0158,28.0158,27.9931,28.0158,33300.0
2015-04-28 14:25:00,36.95,37.0,36.94,37.0,36300.0,28.0158,28.0537,28.0083,28.0537,36300.0
2015-04-28 14:30:00,37.0,37.02,36.97,37.02,55700.0,28.0537,28.0689,28.031,28.0689,55700.0
2015-04-28 14:35:00,37.01,37.04,37.0,37.04,25400.0,28.0613,28.0841,28.0537,28.0841,25400.0
2015-04-28 14:40:00,37.04,37.06,37.01,37.01,73100.0,28.0841,28.0992,28.0613,28.0613,73100.0
2015-04-28 14:45:00,37.01,37.02,36.98,36.98,43300.0,28.0613,28.0689,28.0386,28.0386,43300.0
2015-04-28 14:50:00,36.99,37.0,36.96,36.97,62800.0,28.0462,28.0537,28.0234,28.031,62800.0
2015-04-28 14:55:00,36.98,37.01,36.97,36.98,57200.0,28.0386,28.0613,28.031,28.0386,57200.0
2015-04-28 15:00:00,36.99,37.02,36.98,37.02,57700.0,28.0462,28.0689,28.0386,28.0689,57700.0
2015-04-28 15:05:00,37.02,37.07,37.02,37.06,158000.0,28.0689,28.1068,28.0689,28.0992,158000.0
2015-04-28 15:10:00,37.07,37.1,37.06,37.09,48900.0,28.1068,28.1296,28.0992,28.122,48900.0
2015-04-28 15:15:00,37.09,37.1,37.02,37.02,67800.0,28.122,28.1296,28.0689,28.0689,67800.0
2015-04-28 15:20:00,37.02,37.04,37.01,37.01,63900.0,28.0689,28.0841,28.0613,28.0613,63900.0
2015-04-28 15:25:00,37.01,37.03,36.99,37.0,166700.0,28.0613,28.0765,28.0462,28.0537,166700.0
2015-04-28 15:30:00,37.0,37.02,36.99,37.02,76700.0,28.0537,28.0689,28.0462,28.0689,76700.0
2015-04-28 15:35:00,37.02,37.02,37.0,37.01,170300.0,28.0689,28.0689,28.0537,28.0613,170300.0
2015-04-28 15:40:00,37.0,37.02,37.0,37.01,120000.0,28.0537,28.0689,28.0537,28.0613,120000.0
2015-04-28 15:45:00,37.01,37.02,36.98,37.0,182700.0,28.0613,28.0689,28.0386,28.0537,182700.0
2015-04-28 15:50:00,37.0,37.02,36.97,37.02,206800.0,28.0537,28.0689,28.031,28.0689,206800.0
2015-04-28 15:55:00,37.01,37.05,37.0,37.05,405800.0,28.0613,28.0917,28.0537,28.0917,405800.0
2015-04-29 09:30:00,36.72,36.98,36.72,36.91,277200.0,27.8414,28.0386,27.8414,27.9855,277200.0
2015-04-29 09:35:00,36.94,37.07,36.94,37.04,242200.0,28.0083,28.1068,28.0083,28.0841,242200.0
2015-04-29 09:40:00,37.05,37.28,37.05,37.27,217800.0,28.0917,28.266,28.0917,28.2585,217800.0
2015-04-29 09:45:00,37.25,37.32,37.18,37.19,275000.0,28.2433,28.2964,28.1902,28.1978,275000.0
2015-04-29 09:50:00,37.19,37.22,37.14,37.21,101400.0,28.1978,28.2205,28.1599,28.213,101400.0
2015-04-29 09:55:00,37.22,37.26,37.18,37.25,206000.0,28.2205,28.2509,28.1902,28.2433,206000.0
2015-04-29 10:00:00,37.24,37.26,37.16,37.17,133300.0,28.2357,28.2509,28.1751,28.1826,133300.0
2015-04-29 10:05:00,37.17,37.19,37.07,37.12,129900.0,28.1826,28.1978,28.1068,28.1447,129900.0
2015-04-29 10:10:00,37.13,37.19,37.1,37.18,137500.0,28.1523,28.1978,28.1296,28.1902,137500.0
2015-04-29 10:15:00,37.17,37.25,37.13,37.24,253500.0,28.1826,28.2433,28.1523,28.2357,253500.0
2015-04-29 10:20:00,37.24,37.25,37.14,37.17,170000.0,28.2357,28.2433,28.1599,28.1826,170000.0
2015-04-29 10:25:00,37.17,37.26,37.16,37.23,148000.0,28.1826,28.2509,28.1751,28.2281,148000.0
2015-04-29 10:30:00,37.24,37.32,37.23,37.32,103100.0,28.2357,28.2964,28.2281,28.2964,103100.0
2015-04-29 10:35:00,37.32,37.34,37.28,37.3,212800.0,28.2964,28.3115,28.266,28.2812,212800.0
2015-04-29 10:40:00,37.3,37.31,37.25,37.27,173100.0,28.2812,28.2888,28.2433,28.2585,173100.0
2015-04-29 10:45:00,37.26,37.31,37.25,37.26,68300.0,28.2509,28.2888,28.2433,28.2509,68300.0
2015-04-29 10:50:00,37.26,37.29,37.23,37.24,40000.0,28.2509,28.2736,28.2281,28.2357,40000.0
2015-04-29 10:55:00,37.23,37.3,37.2,37.28,73100.0,28.2281,28.2812,28.2054,28.266,73100.0
2015-04-29 11:00:00,37.27,37.31,37.26,37.29,87800.0,28.2585,28.2888,28.2509,28.2736,87800.0
2015-04-29 11:05:00,37.29,37.33,37.28,37.33,73400.0,28.2736,28.304,28.266,28.304,73400.0
2015-04-29 11:10:00,37.34,37.38,37.28,37.31,55400.0,28.3115,28.3419,28.266,28.2888,55400.0
2015-04-29 11:15:00,37.3,37.35,37.24,37.35,160400.0,28.2812,28.3191,28.2357,28.3191,160400.0
2015-04-29 11:20:00,37.35,37.38,37.33,37.36,98900.0,28.3191,28.3419,28.304,28.3267,98900.0
2015-04-29 11:25:00,37.36,37.39,37.3,37.31,60200.0,28.3267,28.3494,28.2812,28.2888,60200.0
2015-04-29 11:30:00,37.32,37.33,37.25,37.28,42900.0,28.2964,28.304,28.2433,28.266,42900.0
2015-04-29 11:35:00,37.28,37.3,37.26,37.3,42800.0,28.266,28.2812,28.2509,28.2812,42800.0
2015-04-29 11:40:00,37.29,37.34,37.28,37.33,42200.0,28.2736,28.3115,28.266,28.304,42200.0
2015-04-29 11:45:00,37.34,37.35,37.32,37.35,37900.0,28.3115,28.3191,28.2964,28.3191,37900.0
2015-04-29 11:50:00,37.36,37.39,37.35,37.38,26700.0,28.3267,28.3494,28.3191,28.3419,26700.0
2015-04-29 11:55:00,37.38,37.39,37.34,37.37,36800.0,28.3419,28.3494,28.3115,28.3343,36800.0
2015-04-29 12:00:00,37.37,37.38,37.31,37.33,24500.0,28.3343,28.3419,28.2888,28.304,24500.0
2015-04-29 12:05:00,37.33,37.34,37.29,37.32,77600.0,28.304,28.3115,28.2736,28.2964,77600.0
2015-04-29 12:10:00,37.32,37.32,37.24,37.29,91800.0,28.2964,28.2964,28.2357,28.2736,91800.0
2015-04-29 12:15:00,37.28,37.29,37.22,37.26,100000.0,28.266,28.2736,28.2205,28.2509,100000.0
2015-04-29 12:20:00,37.25,37.3,37.25,37.27,27600.0,28.2433,28.2812,28.2433,28.2585,27600.0
2015-04-29 12:25:00,37.26,37.27,37.2,37.22,69600.0,28.2509,28.2585,28.2054,28.2205,69600.0
2015-04-29 12:30:00,37.22,37.23,37.17,37.23,63700.0,28.2205,28.2281,28.1826,28.2281,63700.0
2015-04-29 12:35:00,37.22,37.25,37.19,37.19,53200.0,28.2205,28.2433,28.1978,28.1978,53200.0
2015-04-29 12:40:00,37.2,37.25,37.17,37.24,47800.0,28.2054,28.2433,28.1826,28.2357,47800.0
2015-04-29 12:45:00,37.24,37.28,37.23,37.26,42900.0,28.2357,28.266,28.2281,28.2509,42900.0
2015-04-29 12:50:00,37.27,37.3,37.26,37.26,33000.0,28.2585,28.2812,28.2509,28.2509,33000.0
2015-04-29 12:55:00,37.27,37.33,37.26,37.29,34000.0,28.2585,28.304,28.2509,28.2736,34000.0
2015-04-29 13:00:00,37.29,37.3,37.24,37.25,52700.0,28.2736,28.2812,28.2357,28.2433,52700.0
2015-04-29 13:05:00,37.25,37.27,37.22,37.25,50600.0,28.2433,28.2585,28.2205,28.2433,50600.0
2015-04-29 13:10:00,37.24,37.27,37.24,37.27,45100.0,28.2357,28.2585,28.2357,28.2585,45100.0
2015-04-29 13:15:00,37.27,37.3,37.26,37.3,51100.0,28.2585,28.2812,28.2509,28.2812,51100.0
2015-04-29 13:20:00,37.3,37.32,37.26,37.3,130700.0,28.2812,28.2964,28.2509,28.2812,130700.0
2015-04-29 13:25:00,37.29,37.34,37.29,37.32,175700.0,28.2736,28.3115,28.2736,28.2964,175700.0
2015-04-29 13:30:00,37.32,37.36,37.32,37.36,57700.0,28.2964,28.3267,28.2964,28.3267,57700.0
2015-04-29 13:35:00,37.36,37.41,37.35,37.41,96600.0,28.3267,28.3646,28.3191,28.3646,96600.0
2015-04-29 13:40:00,37.41,37.45,37.39,37.45,87500.0,28.3646,28.3949,28.3494,28.3949,87500.0
2015-04-29 13:45:00,37.45,37.45,37.41,37.45,78900.0,28.3949,28.3949,28.3646,28.3949,78900.0
2015-04-29 13:50:00,37.45,37.47,37.4,37.41,97700.0,28.3949,28.4101,28.357,28.3646,97700.0
2015-04-29 13:55:00,37.41,37.51,37.4,37.45,140300.0,28.3646,28.4404,28.357,28.3949,140300.0
2015-04-29 14:00:00,37.45,37.55,37.26,37.45,165100.0,28.3949,28.4708,28.2509,28.3949,165100.0
2015-04-29 14:05:00,37.44,37.49,37.38,37.42,65600.0,28.3874,28.4253,28.3419,28.3722,65600.0
2015-04-29 14:10:00,37.43,37.47,37.38,37.41,94400.0,28.3798,28.4101,28.3419,28.3646,94400.0
2015-04-29 14:15:00,37.41,37.59,37.41,37.54,156500.0,28.3646,28.5011,28.3646,28.4632,156500.0
2015-04-29 14:20:00,37.54,37.64,37.52,37.58,165100.0,28.4632,28.539,28.448,28.4935,165100.0
2015-04-29 14:25:00,37.59,37.62,37.52,37.58,142300.0,28.5011,28.5238,28.448,28.4935,142300.0
2015-04-29 14:30:00,37.58,37.64,37.53,37.62,90300.0,28.4935,28.539,28.4556,28.5238,90300.0
2015-04-29 14:35:00,37.62,37.65,37.57,37.61,133900.0,28.5238,28.5466,28.4859,28.5163,133900.0
2015-04-29 14:40:00,37.61,37.69,37.61,37.65,183700.0,28.5163,28.5769,28.5163,28.5466,183700.0
2015-04-29 14:45:00,37.65,37.65,37.55,37.56,100400.0,28.5466,28.5466,28.4708,28.4783,100400.0
2015-04-29 14:50:00,37.57,37.58,37.52,37.54,81000.0,28.4859,28.4935,28.448,28.4632,81000.0
2015-04-29 14:55:00,37.54,37.55,37.5,37.52,103000.0,28.4632,28.4708,28.4328,28.448,103000.0
2015-04-29 15:00:00,37.52,37.58,37.49,37.5,122900.0,28.448,28.4935,28.4253,28.4328,122900.0
2015-04-29 15:05:00,37.5,37.51,37.46,37.51,95300.0,28.4328,28.4404,28.4025,28.4404,95300.0
2015-04-29 15:10:00,37.51,37.55,37.43,37.55,174100.0,28.4404,28.4708,28.3798,28.4708,174100.0
2015-04-29 15:15:00,37.55,37.58,37.5,37.57,119100.0,28.4708,28.4935,28.4328,28.4859,119100.0
2015-04-29 15:20:00,37.57,37.6,37.54,37.54,106000.0,28.4859,28.5087,28.4632,28.4632,106000.0
2015-04-29 15:25:00,37.54,37.55,37.5,37.51,66800.0,28.4632,28.4708,28.4328,28.4404,66800.0
2015-04-29 15:30:00,37.51,37.54,37.5,37.52,59300.0,28.4404,28.4632,28.4328,28.448,59300.0
2015-04-29 15:35:00,37.52,37.59,37.52,37.56,101000.0,28.448,28.5011,28.448,28.4783,101000.0
2015-04-29 15:40:00,37.56,37.56,37.47,37.48,107800.0,28.4783,28.4783,28.4101,28.4177,107800.0
2015-04-29 15:45:00,37.48,37.48,37.45,37.48,203300.0,28.4177,28.4177,28.3949,28.4177,203300.0
2015-04-29 15:50:00,37.48,37.48,37.42,37.47,188600.0,28.4177,28.4177,28.3722,28.4101,188600.0
2015-04-29 15:55:00,37.47,37.51,37.45,37.47,303200.0,28.4101,28.4404,28.3949,28.4101,303200.0
2015-04-30 09:30:00,37.32,37.61,37.29,37.51,209000.0,28.2964,28.5163,28.2736,28.4404,209000.0
2015-04-30 09:35:00,37.5,37.53,37.4,37.48,103400.0,28.4328,28.4556,28.357,28.4177,103400.0
2015-04-30 09:40:00,37.48,37.55,37.37,37.41,98500.0,28.4177,28.4708,28.3343,28.3646,98500.0
2015-04-30 09:45:00,37.43,37.46,37.38,37.41,55300.0,28.3798,28.4025,28.3419,28.3646,55300.0
2015-04-30 09:50:00,37.4,37.4,37.25,37.33,93500.0,28.357,28.357,28.2433,28.304,93500.0
2015-04-30 09:55:00,37.33,37.34,37.23,37.24,80600.0,28.304,28.3115,28.2281,28.2357,80600.0
2015-04-30 10:00:00,37.25,37.26,37.16,37.17,246300.0,28.2433,28.2509,28.1751,28.1826,246300.0
2015-04-30 10:05:00,37.18,37.23,37.15,37.19,108600.0,28.1902,28.2281,28.1675,28.1978,108600.0
2015-04-30 10:10:00,37.19,37.28,37.18,37.28,80100.0,28.1978,28.266,28.1902,28.266,80100.0
2015-04-30 10:15:00,37.27,37.28,37.21,37.26,103500.0,28.2585,28.266,28.213,28.2509,103500.0
2015-04-30 10:20:00,37.27,37.29,37.18,37.19,102200.0,28.2585,28.2736,28.1902,28.1978,102200.0
2015-04-30 10:25:00,37.19,37.22,37.15,37.19,109900.0,28.1978,28.2205,28.1675,28.1978,109900.0
2015-04-30 10:30:00,37.2,37.25,37.2,37.24,78500.0,28.2054,28.2433,28.2054,28.2357,78500.0
2015-04-30 10:35:00,37.24,37.29,37.24,37.25,65200.0,28.2357,28.2736,28.2357,28.2433,65200.0
2015-04-30 10:40:00,37.25,37.26,37.2,37.24,82500.0,28.2433,28.2509,28.2054,28.2357,82500.0
2015-04-30 10:45:00,37.24,37.35,37.22,37.34,150600.0,28.2357,28.3191,28.2205,28.3115,150600.0
2015-04-30 10:50:00,37.33,37.36,37.29,37.3,182800.0,28.304,28.3267,28.2736,28.2812,182800.0
2015-04-30 10:55:00,37.3,37.41,37.27,37.4,148800.0,28.2812,28.3646,28.2585,28.357,148800.0
2015-04-30 11:00:00,37.4,37.46,37.4,37.46,140400.0,28.357,28.4025,28.357,28.4025,140400.0
2015-04-30 11:05:00,37.45,37.56,37.45,37.49,233200.0,28.3949,28.4783,28.3949,28.4253,233200.0
2015-04-30 11:10:00,37.5,37.52,37.47,37.51,153000.0,28.4328,28.448,28.4101,28.4404,153000.0
2015-04-30 11:15:00,37.52,37.55,37.49,37.53,156400.0,28.448,28.4708,28.4253,28.4556,156400.0
2015-04-30 11:20:00,37.52,37.59,37.49,37.59,109900.0,28.448,28.5011,28.4253,28.5011,109900.0
2015-04-30 11:25:00,37.6,37.62,37.55,37.58,117100.0,28.5087,28.5238,28.4708,28.4935,117100.0
2015-04-30 11:30:00,37.58,37.64,37.58,37.59,69800.0,28.4935,28.539,28.4935,28.5011,69800.0
2015-04-30 11:35:00,37.59,37.61,37.56,37.59,53100.0,28.5011,28.5163,28.4783,28.5011,53100.0
2015-04-30 11:40:00,37.59,37.62,37.57,37.59,68400.0,28.5011,28.5238,28.4859,28.5011,68400.0
2015-04-30 11:45:00,37.59,37.62,37.59,37.6,54000.0,28.5011,28.5238,28.5011,28.5087,54000.0
2015-04-30 11:50:00,37.6,37.6,37.54,37.59,81900.0,28.5087,28.5087,28.4632,28.5011,81900.0
2015-04-30 11:55:00,37.59,37.59,37.44,37.44,90100.0,28.5011,28.5011,28.3874,28.3874,90100.0
2015-04-30 12:00:00,37.44,37.48,37.44,37.45,240700.0,28.3874,28.4177,28.3874,28.3949,240700.0
2015-04-30 12:05:00,37.45,37.54,37.45,37.51,124500.0,28.3949,28.4632,28.3949,28.4404,124500.0
2015-04-30 12:10:00,37.51,37.56,37.5,37.55,68400.0,28.4404,28.4783,28.4328,28.4708,68400.0
2015-04-30 12:15:00,37.54,37.62,37.54,37.59,114200.0,28.4632,28.5238,28.4632,28.5011,114200.0
2015-04-30 12:20:00,37.59,37.59,37.54,37.59,97200.0,28.5011,28.5011,28.4632,28.5011,97200.0
2015-04-30 12:25:00,37.59,37.61,37.54,37.61,148100.0,28.5011,28.5163,28.4632,28.5163,148100.0
2015-04-30 12:30:00,37.61,37.61,37.56,37.59,84000.0,28.5163,28.5163,28.4783,28.5011,84000.0
2015-04-30 12:35:00,37.59,37.6,37.56,37.59,75100.0,28.5011,28.5087,28.4783,28.5011,75100.0
2015-04-30 12:40:00,37.59,37.61,37.57,37.58,70800.0,28.5011,28.5163,28.4859,28.4935,70800.0
2015-04-30 12:45:00,37.58,37.58,37.52,37.55,52700.0,28.4935,28.4935,28.448,28.4708,52700.0
2015-04-30 12:50:00,37.55,37.56,37.48,37.5,60200.0,28.4708,28.4783,28.4177,28.4328,60200.0
2015-04-30 12:55:00,37.51,37.6,37.49,37.59,78100.0,28.4404,28.5087,28.4253,28.5011,78100.0
2015-04-30 13:00:00,37.59,37.67,37.58,37.66,77800.0,28.5011,28.5617,28.4935,28.5542,77800.0
2015-04-30 13:05:00,37.65,37.68,37.62,37.66,117400.0,28.5466,28.5693,28.5238,28.5542,117400.0
2015-04-30 13:10:00,37.66,37.67,37.63,37.63,35000.0,28.5542,28.5617,28.5314,28.5314,35000.0
2015-04-30 13:15:00,37.64,37.64,37.57,37.63,69400.0,28.539,28.539,28.4859,28.5314,69400.0
2015-04-30 13:20:00,37.62,37.63,37.56,37.56,28500.0,28.5238,28.5314,28.4783,28.4783,28500.0
2015-04-30 13:25:00,37.56,37.58,37.53,37.57,74600.0,28.4783,28.4935,28.4556,28.4859,74600.0
2015-04-30 13:30:00,37.56,37.63,37.55,37.63,39700.0,28.4783,28.5314,28.4708,28.5314,39700.0
2015-04-30 13:35:00,37.62,37.63,37.59,37.61,46900.0,28.5238,28.5314,28.5011,28.5163,46900.0
2015-04-30 13:40:00,37.6,37.66,37.6,37.66,70200.0,28.5087,28.5542,28.5087,28.5542,70200.0
2015-04-30 13:45:00,37.66,37.68,37.61,37.66,86400.0,28.5542,28.5693,28.5163,28.5542,86400.0
2015-04-30 13:50:00,37.66,37.7,37.65,37.69,108100.0,28.5542,28.5845,28.5466,28.5769,108100.0
2015-04-30 13:55:00,37.69,37.69,37.64,37.64,45900.0,28.5769,28.5769,28.539,28.539,45900.0
2015-04-30 14:00:00,37.64,37.65,37.57,37.58,60800.0,28.539,28.5466,28.4859,28.4935,60800.0
2015-04-30 14:05:00,37.58,37.59,37.54,37.55,84700.0,28.4935,28.5011,28.4632,28.4708,84700.0
2015-04-30 14:10:00,37.55,37.59,37.51,37.55,70500.0,28.4708,28.5011,28.4404,28.4708,70500.0
2015-04-30 14:15:00,37.55,37.55,37.5,37.5,79500.0,28.4708,28.4708,28.4328,28.4328,79500.0
2015-04-30 14:20:00,37.51,37.52,37.36,37.38,149300.0,28.4404,28.448,28.3267,28.3419,149300.0
2015-04-30 14:25:00,37.38,37.42,37.38,37.38,118500.0,28.3419,28.3722,28.3419,28.3419,118500.0
2015-04-30 14:30:00,37.38,37.38,37.33,37.34,188600.0,28.3419,28.3419,28.304,28.3115,188600.0
2015-04-30 14:35:00,37.34,37.35,37.3,37.34,142400.0,28.3115,28.3191,28.2812,28.3115,142400.0
2015-04-30 14:40:00,37.34,37.37,37.32,37.35,83700.0,28.3115,28.3343,28.2964,28.3191,83700.0
2015-04-30 14:45:00,37.35,37.36,37.27,37.3,104000.0,28.3191,28.3267,28.2585,28.2812,104000.0
2015-04-30 14:50:00,37.3,37.3,37.26,37.26,98100.0,28.2812,28.2812,28.2509,28.2509,98100.0
2015-04-30 14:55:00,37.26,37.28,37.2,37.21,139800.0,28.2509,28.266,28.2054,28.213,139800.0
2015-04-30 15:00:00,37.2,37.22,37.09,37.19,214800.0,28.2054,28.2205,28.122,28.1978,214800.0
2015-04-30 15:05:00,37.19,37.22,37.14,37.14,107000.0,28.1978,28.2205,28.1599,28.1599,107000.0
2015-04-30 15:10:00,37.14,37.22,37.11,37.21,162000.0,28.1599,28.2205,28.1371,28.213,162000.0
2015-04-30 15:15:00,37.21,37.27,37.21,37.24,111600.0,28.213,28.2585,28.213,28.2357,111600.0
2015-04-30 15:20:00,37.24,37.3,37.23,37.27,217700.0,28.2357,28.2812,28.2281,28.2585,217700.0
2015-04-30 15:25:00,37.27,37.27,37.19,37.26,133200.0,28.2585,28.2585,28.1978,28.2509,133200.0
2015-04-30 15:30:00,37.27,37.33,37.23,37.32,146000.0,28.2585,28.304,28.2281,28.2964,146000.0
2015-04-30 15:35:00,37.32,37.39,37.28,37.33,152200.0,28.2964,28.3494,28.266,28.304,152200.0
2015-04-30 15:40:00,37.33,37.33,37.27,37.29,214200.0,28.304,28.304,28.2585,28.2736,214200.0
2015-04-30 15:45:00,37.28,37.34,37.27,37.29,257000.0,28.266,28.3115,28.2585,28.2736,257000.0
2015-04-30 15:50:00,37.3,37.33,37.26,37.27,232200.0,28.2812,28.304,28.2509,28.2585,232200.0
2015-04-30 15:55:00,37.27,37.32,37.24,37.31,393700.0,28.2585,28.2964,28.2357,28.2888,393700.0
2015-05-01 09:30:00,37.5,37.57,37.39,37.49,246100.0,28.4328,28.4859,28.3494,28.4253,246100.0
2015-05-01 09:35:00,37.5,37.52,37.36,37.38,104000.0,28.4328,28.448,28.3267,28.3419,104000.0
2015-05-01 09:40:00,37.39,37.44,37.31,37.35,115900.0,28.3494,28.3874,28.2888,28.3191,115900.0
2015-05-01 09:45:00,37.35,37.37,37.33,37.34,107400.0,28.3191,28.3343,28.304,28.3115,107400.0
2015-05-01 09:50:00,37.34,37.42,37.33,37.39,145600.0,28.3115,28.3722,28.304,28.3494,145600.0
2015-05-01 09:55:00,37.38,37.43,37.36,37.39,82700.0,28.3419,28.3798,28.3267,28.3494,82700.0
2015-05-01 10:00:00,37.38,37.48,37.35,37.48,77100.0,28.3419,28.4177,28.3191,28.4177,77100.0
2015-05-01 10:05:00,37.48,37.49,37.42,37.45,73400.0,28.4177,28.4253,28.3722,28.3949,73400.0
2015-05-01 10:10:00,37.44,37.54,37.44,37.49,127000.0,28.3874,28.4632,28.3874,28.4253,127000.0
2015-05-01 10:15:00,37.48,37.53,37.46,37.5,354300.0,28.4177,28.4556,28.4025,28.4328,354300.0
2015-05-01 10:20:00,37.5,37.59,37.5,37.58,111800.0,28.4328,28.5011,28.4328,28.4935,111800.0
2015-05-01 10:25:00,37.59,37.63,37.55,37.57,115300.0,28.5011,28.5314,28.4708,28.4859,115300.0
2015-05-01 10:30:00,37.57,37.6,37.54,37.54,44200.0,28.4859,28.5087,28.4632,28.4632,44200.0
2015-05-01 10:35:00,37.54,37.55,37.47,37.48,54400.0,28.4632,28.4708,28.4101,28.4177,54400.0
2015-05-01 10:40:00,37.47,37.48,37.41,37.43,62000.0,28.4101,28.4177,28.3646,28.3798,62000.0
2015-05-01 10:45:00,37.43,37.48,37.43,37.45,26700.0,28.3798,28.4177,28.3798,28.3949,26700.0
2015-05-01 10:50:00,37.45,37.49,37.45,37.47,21300.0,28.3949,28.4253,28.3949,28.4101,21300.0
2015-05-01 10:55:00,37.47,37.47,37.4,37.43,21500.0,28.4101,28.4101,28.357,28.3798,21500.0
2015-05-01 11:00:00,37.43,37.47,37.43,37.45,36700.0,28.3798,28.4101,28.3798,28.3949,36700.0
2015-05-01 11:05:00,37.45,37.45,37.39,37.4,32500.0,28.3949,28.3949,28.3494,28.357,32500.0
2015-05-01 11:10:00,37.4,37.4,37.33,37.34,103500.0,28.357,28.357,28.304,28.3115,103500.0
2015-05-01 11:15:00,37.34,37.36,37.32,37.35,109000.0,28.3115,28.3267,28.2964,28.3191,109000.0
2015-05-01 11:20:00,37.36,37.41,37.36,37.41,42600.0,28.3267,28.3646,28.3267,28.3646,42600.0
2015-05-01 11:25:00,37.41,37.5,37.41,37.5,48900.0,28.3646,28.4328,28.3646,28.4328,48900.0
2015-05-01 11:30:00,37.49,37.51,37.43,37.43,58000.0,28.4253,28.4404,28.3798,28.3798,58000.0
2015-05-01 11:35:00,37.43,37.46,37.41,37.45,27800.0,28.3798,28.4025,28.3646,28.3949,27800.0
2015-05-01 11:40:00,37.46,37.46,37.41,37.43,30700.0,28.4025,28.4025,28.3646,28.3798,30700.0
2015-05-01 11:45:00,37.43,37.43,37.34,37.36,57800.0,28.3798,28.3798,28.3115,28.3267,57800.0
2015-05-01 11:50:00,37.35,37.41,37.33,37.4,88000.0,28.3191,28.3646,28.304,28.357,88000.0
2015-05-01 11:55:00,37.4,37.45,37.4,37.42,35400.0,28.357,28.3949,28.357,28.3722,35400.0
2015-05-01 12:00:00,37.43,37.47,37.43,37.46,69100.0,28.3798,28.4101,28.3798,28.4025,69100.0
2015-05-01 12:05:00,37.46,37.47,37.37,37.39,67200.0,28.4025,28.4101,28.3343,28.3494,67200.0
2015-05-01 12:10:00,37.39,37.39,37.37,37.38,21500.0,28.3494,28.3494,28.3343,28.3419,21500.0
2015-05-01 12:15:00,37.38,37.44,37.38,37.42,52500.0,28.3419,28.3874,28.3419,28.3722,52500.0
2015-05-01 12:20:00,37.42,37.45,37.41,37.44,20000.0,28.3722,28.3949,28.3646,28.3874,20000.0
2015-05-01 12:25:00,37.44,37.47,37.43,37.47,19700.0,28.3874,28.4101,28.3798,28.4101,19700.0
2015-05-01 12:30:00,37.47,37.49,37.45,37.46,28600.0,28.4101,28.4253,28.3949,28.4025,28600.0
2015-05-01 12:35:00,37.46,37.46,37.43,37.45,16500.0,28.4025,28.4025,28.3798,28.3949,16500.0
2015-05-01 12:40:00,37.45,37.45,37.41,37.43,33700.0,28.3949,28.3949,28.3646,28.3798,33700.0
2015-05-01 12:45:00,37.43,37.44,37.39,37.39,97600.0,28.3798,28.3874,28.3494,28.3494,97600.0
2015-05-01 12:50:00,37.39,37.41,37.38,37.4,39000.0,28.3494,28.3646,28.3419,28.357,39000.0
2015-05-01 12:55:00,37.4,37.4,37.34,37.36,74900.0,28.357,28.357,28.3115,28.3267,74900.0
2015-05-01 13:00:00,37.35,37.45,37.35,37.43,87900.0,28.3191,28.3949,28.3191,28.3798,87900.0
2015-05-01 13:05:00,37.42,37.43,37.41,37.43,110300.0,28.3722,28.3798,28.3646,28.3798,110300.0
2015-05-01 13:10:00,37.42,37.45,37.41,37.45,92000.0,28.3722,28.3949,28.3646,28.3949,92000.0
2015-05-01 13:15:00,37.45,37.5,37.44,37.5,161800.0,28.3949,28.4328,28.3874,28.4328,161800.0
2015-05-01 13:20:00,37.49,37.51,37.47,37.5,114500.0,28.4253,28.4404,28.4101,28.4328,114500.0
2015-05-01 13:25:00,37.5,37.51,37.47,37.48,60100.0,28.4328,28.4404,28.4101,28.4177,60100.0
2015-05-01 13:30:00,37.48,37.5,37.46,37.47,37200.0,28.4177,28.4328,28.4025,28.4101,37200.0
2015-05-01 13:35:00,37.46,37.52,37.44,37.49,46500.0,28.4025,28.448,28.3874,28.4253,46500.0
2015-05-01 13:40:00,37.49,37.49,37.44,37.47,17500.0,28.4253,28.4253,28.3874,28.4101,17500.0
2015-05-01 13:45:00,37.47,37.49,37.45,37.47,27700.0,28.4101,28.4253,28.3949,28.4101,27700.0
2015-05-01 13:50:00,37.48,37.58,37.48,37.5,164200.0,28.4177,28.4935,28.4177,28.4328,164200.0
2015-05-01 13:55:00,37.5,37.52,37.49,37.51,26000.0,28.4328,28.448,28.4253,28.4404,26000.0
2015-05-01 14:00:00,37.51,37.52,37.49,37.5,33600.0,28.4404,28.448,28.4253,28.4328,33600.0
2015-05-01 14:05:00,37.49,37.53,37.48,37.51,58700.0,28.4253,28.4556,28.4177,28.4404,58700.0
2015-05-01 14:10:00,37.51,37.51,37.48,37.48,20700.0,28.4404,28.4404,28.4177,28.4177,20700.0
2015-05-01 14:15:00,37.48,37.49,37.45,37.46,18900.0,28.4177,28.4253,28.3949,28.4025,18900.0
2015-05-01 14:20:00,37.46,37.47,37.45,37.47,17600.0,28.4025,28.4101,28.3949,28.4101,17600.0
2015-05-01 14:25:00,37.48,37.53,37.47,37.52,52200.0,28.4177,28.4556,28.4101,28.448,52200.0
2015-05-01 14:30:00,37.51,37.52,37.49,37.51,51700.0,28.4404,28.448,28.4253,28.4404,51700.0
2015-05-01 14:35:00,37.51,37.51,37.49,37.51,46400.0,28.4404,28.4404,28.4253,28.4404,46400.0
2015-05-01 14:40:00,37.51,37.52,37.49,37.49,36900.0,28.4404,28.448,28.4253,28.4253,36900.0
2015-05-01 14:45:00,37.49,37.5,37.48,37.49,44500.0,28.4253,28.4328,28.4177,28.4253,44500.0
2015-05-01 14:50:00,37.48,37.48,37.42,37.43,28800.0,28.4177,28.4177,28.3722,28.3798,28800.0
2015-05-01 14:55:00,37.43,37.43,37.38,37.42,38400.0,28.3798,28.3798,28.3419,28.3722,38400.0
2015-05-01 15:00:00,37.42,37.46,37.42,37.45,59700.0,28.3722,28.4025,28.3722,28.3949,59700.0
2015-05-01 15:05:00,37.45,37.46,37.43,37.44,25700.0,28.3949,28.4025,28.3798,28.3874,25700.0
2015-05-01 15:10:00,37.44,37.45,37.43,37.45,26400.0,28.3874,28.3949,28.3798,28.3949,26400.0
2015-05-01 15:15:00,37.45,37.48,37.44,37.48,124900.0,28.3949,28.4177,28.3874,28.4177,124900.0
2015-05-01 15:20:00,37.47,37.5,37.47,37.48,96200.0,28.4101,28.4328,28.4101,28.4177,96200.0
2015-05-01 15:25:00,37.48,37.49,37.43,37.45,62800.0,28.4177,28.4253,28.3798,28.3949,62800.0
2015-05-01 15:30:00,37.45,37.45,37.43,37.45,128100.0,28.3949,28.3949,28.3798,28.3949,128100.0
2015-05-01 15:35:00,37.45,37.45,37.44,37.45,73600.0,28.3949,28.3949,28.3874,28.3949,73600.0
2015-05-01 15:40:00,37.45,37.5,37.44,37.48,116800.0,28.3949,28.4328,28.3874,28.4177,116800.0
2015-05-01 15:45:00,37.47,37.48,37.46,37.47,115000.0,28.4101,28.4177,28.4025,28.4101,115000.0
2015-05-01 15:50:00,37.47,37.5,37.46,37.5,142100.0,28.4101,28.4328,28.4025,28.4328,142100.0
2015-05-01 15:55:00,37.5,37.52,37.48,37.49,260200.0,28.4328,28.448,28.4177,28.4253,260200.0
2015-05-04 09:30:00,37.58,37.65,37.53,37.59,245400.0,28.4935,28.5466,28.4556,28.5011,245400.0
2015-05-04 09:35:00,37.59,37.74,37.59,37.68,150000.0,28.5011,28.6148,28.5011,28.5693,150000.0
2015-05-04 09:40:00,37.69,37.85,37.69,37.84,286900.0,28.5769,28.6982,28.5769,28.6906,286900.0
2015-05-04 09:45:00,37.84,37.85,37.66,37.67,286400.0,28.6906,28.6982,28.5542,28.5617,286400.0
2015-05-04 09:50:00,37.68,37.73,37.67,37.7,201300.0,28.5693,28.6072,28.5617,28.5845,201300.0
2015-05-04 09:55:00,37.69,37.73,37.64,37.64,125900.0,28.5769,28.6072,28.539,28.539,125900.0
2015-05-04 10:00:00,37.65,37.71,37.62,37.71,73300.0,28.5466,28.5921,28.5238,28.5921,73300.0
2015-05-04 10:05:00,37.71,37.72,37.65,37.65,60800.0,28.5921,28.5997,28.5466,28.5466,60800.0
2015-05-04 10:10:00,37.64,37.65,37.59,37.65,85500.0,28.539,28.5466,28.5011,28.5466,85500.0
2015-05-04 10:15:00,37.64,37.64,37.57,37.58,58500.0,28.539,28.539,28.4859,28.4935,58500.0
2015-05-04 10:20:00,37.57,37.62,37.57,37.6,29700.0,28.4859,28.5238,28.4859,28.5087,29700.0
2015-05-04 10:25:00,37.6,37.65,37.59,37.64,37600.0,28.5087,28.5466,28.5011,28.539,37600.0
2015-05-04 10:30:00,37.65,37.67,37.63,37.65,78900.0,28.5466,28.5617,28.5314,28.5466,78900.0
2015-05-04 10:35:00,37.66,37.66,37.61,37.63,28100.0,28.5542,28.5542,28.5163,28.5314,28100.0
2015-05-04 10:40:00,37.62,37.64,37.61,37.63,41400.0,28.5238,28.539,28.5163,28.5314,41400.0
2015-05-04 10:45:00,37.63,37.64,37.6,37.62,97600.0,28.5314,28.539,28.5087,28.5238,97600.0
2015-05-04 10:50:00,37.61,37.61,37.58,37.59,35300.0,28.5163,28.5163,28.4935,28.5011,35300.0
2015-05-04 10:55:00,37.59,37.62,37.58,37.6,48500.0,28.5011,28.5238,28.4935,28.5087,48500.0
2015-05-04 11:00:00,37.61,37.62,37.57,37.58,28000.0,28.5163,28.5238,28.4859,28.4935,28000.0
2015-05-04 11:05:00,37.58,37.64,37.57,37.61,42600.0,28.4935,28.539,28.4859,28.5163,42600.0
2015-05-04 11:10:00,37.61,37.65,37.6,37.65,69800.0,28.5163,28.5466,28.5087,28.5466,69800.0
2015-05-04 11:15:00,37.66,37.67,37.63,37.65,36700.0,28.5542,28.5617,28.5314,28.5466,36700.0
2015-05-04 11:20:00,37.65,37.67,37.64,37.65,21400.0,28.5466,28.5617,28.539,28.5466,21400.0
2015-05-04 11:25:00,37.66,37.68,37.65,37.67,31600.0,28.5542,28.5693,28.5466,28.5617,31600.0
2015-05-04 11:30:00,37.67,37.67,37.62,37.62,34400.0,28.5617,28.5617,28.5238,28.5238,34400.0
2015-05-04 11:35:00,37.62,37.67,37.62,37.66,44100.0,28.5238,28.5617,28.5238,28.5542,44100.0
2015-05-04 11:40:00,37.66,37.69,37.64,37.67,46300.0,28.5542,28.5769,28.539,28.5617,46300.0
2015-05-04 11:45:00,37.68,37.72,37.66,37.71,57900.0,28.5693,28.5997,28.5542,28.5921,57900.0
2015-05-04 11:50:00,37.71,37.71,37.65,37.68,40500.0,28.5921,28.5921,28.5466,28.5693,40500.0
2015-05-04 11:55:00,37.68,37.69,37.67,37.68,53700.0,28.5693,28.5769,28.5617,28.5693,53700.0
2015-05-04 12:00:00,37.69,37.72,37.67,37.72,27600.0,28.5769,28.5997,28.5617,28.5997,27600.0
2015-05-04 12:05:00,37.72,37.75,37.71,37.75,61200.0,28.5997,28.6224,28.5921,28.6224,61200.0
2015-05-04 12:10:00,37.75,37.75,37.71,37.73,59800.0,28.6224,28.6224,28.5921,28.6072,59800.0
2015-05-04 12:15:00,37.73,37.75,37.72,37.75,32700.0,28.6072,28.6224,28.5997,28.6224,32700.0
2015-05-04 12:20:00,37.75,37.76,37.73,37.75,82100.0,28.6224,28.63,28.6072,28.6224,82100.0
2015-05-04 12:25:00,37.75,37.77,37.74,37.75,46300.0,28.6224,28.6376,28.6148,28.6224,46300.0
2015-05-04 12:30:00,37.76,37.77,37.71,37.74,140600.0,28.63,28.6376,28.5921,28.6148,140600.0
2015-05-04 12:35:00,37.74,37.76,37.73,37.76,17900.0,28.6148,28.63,28.6072,28.63,17900.0
2015-05-04 12:40:00,37.75,37.75,37.74,37.74,21900.0,28.6224,28.6224,28.6148,28.6148,21900.0
2015-05-04 12:45:00,37.75,37.79,37.74,37.75,59500.0,28.6224,28.6527,28.6148,28.6224,59500.0
2015-05-04 12:50:00,37.75,37.76,37.74,37.75,14300.0,28.6224,28.63,28.6148,28.6224,14300.0
2015-05-04 12:55:00,37.76,37.76,37.73,37.75,39500.0,28.63,28.63,28.6072,28.6224,39500.0
2015-05-04 13:00:00,37.75,37.77,37.73,37.77,26300.0,28.6224,28.6376,28.6072,28.6376,26300.0
2015-05-04 13:05:00,37.77,37.77,37.7,37.72,60300.0,28.6376,28.6376,28.5845,28.5997,60300.0
2015-05-04 13:10:00,37.72,37.75,37.7,37.75,34200.0,28.5997,28.6224,28.5845,28.6224,34200.0
2015-05-04 13:15:00,37.75,37.75,37.72,37.72,26100.0,28.6224,28.6224,28.5997,28.5997,26100.0
2015-05-04 13:20:00,37.73,37.75,37.71,37.72,64400.0,28.6072,28.6224,28.5921,28.5997,64400.0
2015-05-04 13:25:00,37.72,37.76,37.72,37.75,22700.0,28.5997,28.63,28.5997,28.6224,22700.0
2015-05-04 13:30:00,37.76,37.76,37.73,37.73,47900.0,28.63,28.63,28.6072,28.6072,47900.0
2015-05-04 13:35:00,37.74,37.75,37.72,37.74,19400.0,28.6148,28.6224,28.5997,28.6148,19400.0
2015-05-04 13:40:00,37.74,37.76,37.73,37.74,28000.0,28.6148,28.63,28.6072,28.6148,28000.0
2015-05-04 13:45:00,37.73,37.77,37.73,37.75,23700.0,28.6072,28.6376,28.6072,28.6224,23700.0
2015-05-04 13:50:00,37.75,37.78,37.74,37.75,39800.0,28.6224,28.6451,28.6148,28.6224,39800.0
2015-05-04 13:55:00,37.74,37.78,37.74,37.77,46000.0,28.6148,28.6451,28.6148,28.6376,46000.0
2015-05-04 14:00:00,37.77,37.79,37.76,37.76,34600.0,28.6376,28.6527,28.63,28.63,34600.0
2015-05-04 14:05:00,37.77,37.8,37.75,37.8,42200.0,28.6376,28.6603,28.6224,28.6603,42200.0
2015-05-04 14:10:00,37.8,37.81,37.77,37.77,54800.0,28.6603,28.6679,28.6376,28.6376,54800.0
2015-05-04 14:15:00,37.78,37.81,37.77,37.81,46400.0,28.6451,28.6679,28.6376,28.6679,46400.0
2015-05-04 14:20:00,37.8,37.81,37.78,37.8,43600.0,28.6603,28.6679,28.6451,28.6603,43600.0
2015-05-04 14:25:00,37.79,37.84,37.79,37.84,45300.0,28.6527,28.6906,28.6527,28.6906,45300.0
2015-05-04 14:30:00,37.84,37.87,37.83,37.87,351200.0,28.6906,28.7134,28.6831,28.7134,351200.0
2015-05-04 14:35:00,37.87,37.88,37.85,37.85,58700.0,28.7134,28.721,28.6982,28.6982,58700.0
2015-05-04 14:40:00,37.86,37.88,37.85,37.87,62500.0,28.7058,28.721,28.6982,28.7134,62500.0
2015-05-04 14:45:00,37.87,37.88,37.85,37.87,65500.0,28.7134,28.721,28.6982,28.7134,65500.0
2015-05-04 14:50:00,37.88,37.88,37.86,37.87,51700.0,28.721,28.721,28.7058,28.7134,51700.0
2015-05-04 14:55:00,37.87,37.88,37.85,37.88,49300.0,28.7134,28.721,28.6982,28.721,49300.0
2015-05-04 15:00:00,37.88,37.89,37.86,37.89,107000.0,28.721,28.7285,28.7058,28.7285,107000.0
2015-05-04 15:05:00,37.89,37.92,37.88,37.89,109800.0,28.7285,28.7513,28.721,28.7285,109800.0
2015-05-04 15:10:00,37.88,37.89,37.85,37.88,63700.0,28.721,28.7285,28.6982,28.721,63700.0
2015-05-04 15:15:00,37.88,37.91,37.86,37.88,117700.0,28.721,28.7437,28.7058,28.721,117700.0
2015-05-04 15:20:00,37.88,37.94,37.87,37.93,106600.0,28.721,28.7665,28.7134,28.7589,106600.0
2015-05-04 15:25:00,37.93,37.94,37.9,37.93,202400.0,28.7589,28.7665,28.7361,28.7589,202400.0
2015-05-04 15:30:00,37.93,37.93,37.86,37.86,144800.0,28.7589,28.7589,28.7058,28.7058,144800.0
2015-05-04 15:35:00,37.87,37.89,37.86,37.88,91700.0,28.7134,28.7285,28.7058,28.721,91700.0
2015-05-04 15:40:00,37.87,37.88,37.85,37.86,142300.0,28.7134,28.721,28.6982,28.7058,142300.0
2015-05-04 15:45:00,37.86,37.9,37.86,37.86,203900.0,28.7058,28.7361,28.7058,28.7058,203900.0
2015-05-04 15:50:00,37.87,37.92,37.86,37.91,458000.0,28.7134,28.7513,28.7058,28.7437,458000.0
2015-05-04 15:55:00,37.91,37.92,37.9,37.9,495600.0,28.7437,28.7513,28.7361,28.7361,495600.0
2015-05-05 09:30:00,37.72,37.84,37.7,37.72,430200.0,28.5997,28.6906,28.5845,28.5997,430200.0
2015-05-05 09:35:00,37.72,37.9,37.72,37.87,151500.0,28.5997,28.7361,28.5997,28.7134,151500.0
2015-05-05 09:40:00,37.86,37.89,37.76,37.77,193700.0,28.7058,28.7285,28.63,28.6376,193700.0
2015-05-05 09:45:00,37.78,37.82,37.69,37.71,326200.0,28.6451,28.6755,28.5769,28.5921,326200.0
2015-05-05 09:50:00,37.7,37.73,37.58,37.59,290300.0,28.5845,28.6072,28.4935,28.5011,290300.0
2015-05-05 09:55:00,37.59,37.73,37.56,37.71,241900.0,28.5011,28.6072,28.4783,28.5921,241900.0
2015-05-05 10:00:00,37.71,37.73,37.67,37.72,140200.0,28.5921,28.6072,28.5617,28.5997,140200.0
2015-05-05 10:05:00,37.73,37.78,37.72,37.76,315800.0,28.6072,28.6451,28.5997,28.63,315800.0
2015-05-05 10:10:00,37.76,37.83,37.75,37.79,153500.0,28.63,28.6831,28.6224,28.6527,153500.0
2015-05-05 10:15:00,37.79,37.79,37.69,37.71,67000.0,28.6527,28.6527,28.5769,28.5921,67000.0
2015-05-05 10:20:00,37.71,37.8,37.7,37.8,104400.0,28.5921,28.6603,28.5845,28.6603,104400.0
2015-05-05 10:25:00,37.79,37.88,37.79,37.84,233800.0,28.6527,28.721,28.6527,28.6906,233800.0
2015-05-05 10:30:00,37.85,37.9,37.85,37.85,167200.0,28.6982,28.7361,28.6982,28.6982,167200.0
2015-05-05 10:35:00,37.84,37.89,37.84,37.87,109000.0,28.6906,28.7285,28.6906,28.7134,109000.0
2015-05-05 10:40:00,37.87,37.87,37.82,37.85,91000.0,28.7134,28.7134,28.6755,28.6982,91000.0
2015-05-05 10:45:00,37.85,37.93,37.83,37.93,97100.0,28.6982,28.7589,28.6831,28.7589,97100.0
2015-05-05 10:50:00,37.94,37.95,37.9,37.9,74800.0,28.7665,28.774,28.7361,28.7361,74800.0
2015-05-05 10:55:00,37.89,37.89,37.86,37.88,55700.0,28.7285,28.7285,28.7058,28.721,55700.0
2015-05-05 11:00:00,37.88,37.88,37.75,37.76,95600.0,28.721,28.721,28.6224,28.63,95600.0
2015-05-05 11:05:00,37.75,37.81,37.73,37.81,132300.0,28.6224,28.6679,28.6072,28.6679,132300.0
2015-05-05 11:10:00,37.81,37.87,37.8,37.85,98000.0,28.6679,28.7134,28.6603,28.6982,98000.0
2015-05-05 11:15:00,37.85,37.86,37.81,37.83,62100.0,28.6982,28.7058,28.6679,28.6831,62100.0
2015-05-05 11:20:00,37.83,37.83,37.66,37.66,336200.0,28.6831,28.6831,28.5542,28.5542,336200.0
2015-05-05 11:25:00,37.67,37.7,37.61,37.69,300900.0,28.5617,28.5845,28.5163,28.5769,300900.0
2015-05-05 11:30:00,37.69,37.69,37.59,37.62,168200.0,28.5769,28.5769,28.5011,28.5238,168200.0
2015-05-05 11:35:00,37.62,37.71,37.62,37.67,144300.0,28.5238,28.5921,28.5238,28.5617,144300.0
2015-05-05 11:40:00,37.67,37.7,37.67,37.69,116800.0,28.5617,28.5845,28.5617,28.5769,116800.0
2015-05-05 11:45:00,37.69,37.69,37.6,37.61,71600.0,28.5769,28.5769,28.5087,28.5163,71600.0
2015-05-05 11:50:00,37.61,37.61,37.54,37.55,123700.0,28.5163,28.5163,28.4632,28.4708,123700.0
2015-05-05 11:55:00,37.55,37.6,37.54,37.59,105300.0,28.4708,28.5087,28.4632,28.5011,105300.0
2015-05-05 12:00:00,37.59,37.63,37.59,37.63,83100.0,28.5011,28.5314,28.5011,28.5314,83100.0
2015-05-05 12:05:00,37.63,37.65,37.6,37.65,97900.0,28.5314,28.5466,28.5087,28.5466,97900.0
2015-05-05 12:10:00,37.65,37.66,37.64,37.66,137100.0,28.5466,28.5542,28.539,28.5542,137100.0
2015-05-05 12:15:00,37.66,37.71,37.65,37.69,146000.0,28.5542,28.5921,28.5466,28.5769,146000.0
2015-05-05 12:20:00,37.7,37.73,37.67,37.67,79700.0,28.5845,28.6072,28.5617,28.5617,79700.0
2015-05-05 12:25:00,37.68,37.71,37.66,37.67,51900.0,28.5693,28.5921,28.5542,28.5617,51900.0
2015-05-05 12:30:00,37.68,37.7,37.64,37.69,41400.0,28.5693,28.5845,28.539,28.5769,41400.0
2015-05-05 12:35:00,37.69,37.69,37.66,37.66,17900.0,28.5769,28.5769,28.5542,28.5542,17900.0
2015-05-05 12:40:00,37.66,37.73,37.65,37.73,38400.0,28.5542,28.6072,28.5466,28.6072,38400.0
2015-05-05 12:45:00,37.74,37.77,37.73,37.75,30100.0,28.6148,28.6376,28.6072,28.6224,30100.0
2015-05-05 12:50:00,37.75,37.78,37.71,37.73,25200.0,28.6224,28.6451,28.5921,28.6072,25200.0
2015-05-05 12:55:00,37.73,37.74,37.7,37.72,79400.0,28.6072,28.6148,28.5845,28.5997,79400.0
2015-05-05 13:00:00,37.72,37.72,37.64,37.64,79100.0,28.5997,28.5997,28.539,28.539,79100.0
2015-05-05 13:05:00,37.63,37.64,37.56,37.57,87300.0,28.5314,28.539,28.4783,28.4859,87300.0
2015-05-05 13:10:00,37.57,37.57,37.48,37.49,172600.0,28.4859,28.4859,28.4177,28.4253,172600.0
2015-05-05 13:15:00,37.49,37.51,37.45,37.5,173800.0,28.4253,28.4404,28.3949,28.4328,173800.0
2015-05-05 13:20:00,37.51,37.59,37.47,37.59,84900.0,28.4404,28.5011,28.4101,28.5011,84900.0
2015-05-05 13:25:00,37.58,37.59,37.51,37.57,102600.0,28.4935,28.5011,28.4404,28.4859,102600.0
2015-05-05 13:30:00,37.58,37.58,37.54,37.54,63800.0,28.4935,28.4935,28.4632,28.4632,63800.0
2015-05-05 13:35:00,37.53,37.59,37.53,37.59,73400.0,28.4556,28.5011,28.4556,28.5011,73400.0
2015-05-05 13:40:00,37.59,37.6,37.51,37.54,96300.0,28.5011,28.5087,28.4404,28.4632,96300.0
2015-05-05 13:45:00,37.54,37.56,37.51,37.54,112900.0,28.4632,28.4783,28.4404,28.4632,112900.0
2015-05-05 13:50:00,37.54,37.56,37.46,37.46,89500.0,28.4632,28.4783,28.4025,28.4025,89500.0
2015-05-05 13:55:00,37.46,37.5,37.43,37.49,168200.0,28.4025,28.4328,28.3798,28.4253,168200.0
2015-05-05 14:00:00,37.5,37.51,37.46,37.5,114100.0,28.4328,28.4404,28.4025,28.4328,114100.0
2015-05-05 14:05:00,37.49,37.58,37.48,37.54,85500.0,28.4253,28.4935,28.4177,28.4632,85500.0
2015-05-05 14:10:00,37.54,37.59,37.52,37.53,55300.0,28.4632,28.5011,28.448,28.4556,55300.0
2015-05-05 14:15:00,37.52,37.59,37.49,37.59,108800.0,28.448,28.5011,28.4253,28.5011,108800.0
2015-05-05 14:20:00,37.59,37.62,37.51,37.56,96000.0,28.5011,28.5238,28.4404,28.4783,96000.0
2015-05-05 14:25:00,37.55,37.56,37.45,37.45,80300.0,28.4708,28.4783,28.3949,28.3949,80300.0
2015-05-05 14:30:00,37.46,37.51,37.44,37.5,72400.0,28.4025,28.4404,28.3874,28.4328,72400.0
2015-05-05 14:35:00,37.5,37.53,37.48,37.48,50400.0,28.4328,28.4556,28.4177,28.4177,50400.0
2015-05-05 14:40:00,37.48,37.49,37.42,37.45,94100.0,28.4177,28.4253,28.3722,28.3949,94100.0
2015-05-05 14:45:00,37.46,37.49,37.44,37.44,78000.0,28.4025,28.4253,28.3874,28.3874,78000.0
2015-05-05 14:50:00,37.44,37.45,37.36,37.39,106300.0,28.3874,28.3949,28.3267,28.3494,106300.0
2015-05-05 14:55:00,37.39,37.43,37.38,37.39,59800.0,28.3494,28.3798,28.3419,28.3494,59800.0
2015-05-05 15:00:00,37.4,37.45,37.38,37.45,68200.0,28.357,28.3949,28.3419,28.3949,68200.0
2015-05-05 15:05:00,37.45,37.47,37.4,37.41,86300.0,28.3949,28.4101,28.357,28.3646,86300.0
2015-05-05 15:10:00,37.4,37.45,37.38,37.44,72500.0,28.357,28.3949,28.3419,28.3874,72500.0
2015-05-05 15:15:00,37.44,37.45,37.39,37.4,91800.0,28.3874,28.3949,28.3494,28.357,91800.0
2015-05-05 15:20:00,37.4,37.43,37.37,37.42,55700.0,28.357,28.3798,28.3343,28.3722,55700.0
2015-05-05 15:25:00,37.43,37.48,37.42,37.45,73900.0,28.3798,28.4177,28.3722,28.3949,73900.0
2015-05-05 15:30:00,37.45,37.48,37.43,37.48,86600.0,28.3949,28.4177,28.3798,28.4177,86600.0
2015-05-05 15:35:00,37.49,37.52,37.47,37.49,89200.0,28.4253,28.448,28.4101,28.4253,89200.0
2015-05-05 15:40:00,37.49,37.49,37.45,37.48,71200.0,28.4253,28.4253,28.3949,28.4177,71200.0
2015-05-05 15:45:00,37.48,37.49,37.42,37.43,141500.0,28.4177,28.4253,28.3722,28.3798,141500.0
2015-05-05 15:50:00,37.43,37.45,37.41,37.42,110800.0,28.3798,28.3949,28.3646,28.3722,110800.0
2015-05-05 15:55:00,37.43,37.48,37.43,37.44,281700.0,28.3798,28.4177,28.3798,28.3874,281700.0
2015-05-06 09:30:00,37.53,37.63,37.48,37.57,196100.0,28.4556,28.5314,28.4177,28.4859,196100.0
2015-05-06 09:35:00,37.57,37.58,37.41,37.47,165800.0,28.4859,28.4935,28.3646,28.4101,165800.0
2015-05-06 09:40:00,37.47,37.49,37.32,37.32,359000.0,28.4101,28.4253,28.2964,28.2964,359000.0
2015-05-06 09:45:00,37.31,37.35,37.28,37.3,303000.0,28.2888,28.3191,28.266,28.2812,303000.0
2015-05-06 09:50:00,37.3,37.32,37.22,37.23,183300.0,28.2812,28.2964,28.2205,28.2281,183300.0
2015-05-06 09:55:00,37.23,37.3,37.23,37.27,119500.0,28.2281,28.2812,28.2281,28.2585,119500.0
2015-05-06 10:00:00,37.27,37.28,37.21,37.24,135400.0,28.2585,28.266,28.213,28.2357,135400.0
2015-05-06 10:05:00,37.25,37.29,37.18,37.19,192200.0,28.2433,28.2736,28.1902,28.1978,192200.0
2015-05-06 10:10:00,37.2,37.2,37.13,37.19,127800.0,28.2054,28.2054,28.1523,28.1978,127800.0
2015-05-06 10:15:00,37.19,37.2,37.13,37.16,227700.0,28.1978,28.2054,28.1523,28.1751,227700.0
2015-05-06 10:20:00,37.17,37.22,37.13,37.13,88500.0,28.1826,28.2205,28.1523,28.1523,88500.0
2015-05-06 10:25:00,37.13,37.21,37.11,37.2,124700.0,28.1523,28.213,28.1371,28.2054,124700.0
2015-05-06 10:30:00,37.2,37.22,37.17,37.19,111000.0,28.2054,28.2205,28.1826,28.1978,111000.0
2015-05-06 10:35:00,37.19,37.19,37.14,37.19,102300.0,28.1978,28.1978,28.1599,28.1978,102300.0
2015-05-06 10:40:00,37.19,37.3,37.19,37.28,128000.0,28.1978,28.2812,28.1978,28.266,128000.0
2015-05-06 10:45:00,37.29,37.43,37.28,37.41,165800.0,28.2736,28.3798,28.266,28.3646,165800.0
2015-05-06 10:50:00,37.41,37.42,37.36,37.39,147300.0,28.3646,28.3722,28.3267,28.3494,147300.0
2015-05-06 10:55:00,37.39,37.39,37.31,37.32,97200.0,28.3494,28.3494,28.2888,28.2964,97200.0
2015-05-06 11:00:00,37.33,37.34,37.32,37.34,113500.0,28.304,28.3115,28.2964,28.3115,113500.0
2015-05-06 11:05:00,37.34,37.35,37.3,37.31,95000.0,28.3115,28.3191,28.2812,28.2888,95000.0
2015-05-06 11:10:00,37.31,37.32,37.18,37.19,92800.0,28.2888,28.2964,28.1902,28.1978,92800.0
2015-05-06 11:15:00,37.18,37.2,37.17,37.18,121300.0,28.1902,28.2054,28.1826,28.1902,121300.0
2015-05-06 11:20:00,37.18,37.25,37.16,37.24,141500.0,28.1902,28.2433,28.1751,28.2357,141500.0
2015-05-06 11:25:00,37.24,37.33,37.24,37.32,64500.0,28.2357,28.304,28.2357,28.2964,64500.0
2015-05-06 11:30:00,37.32,37.35,37.29,37.3,59400.0,28.2964,28.3191,28.2736,28.2812,59400.0
2015-05-06 11:35:00,37.31,37.32,37.25,37.27,65100.0,28.2888,28.2964,28.2433,28.2585,65100.0
2015-05-06 11:40:00,37.27,37.35,37.27,37.34,48500.0,28.2585,28.3191,28.2585,28.3115,48500.0
2015-05-06 11:45:00,37.34,37.35,37.3,37.3,47100.0,28.3115,28.3191,28.2812,28.2812,47100.0
2015-05-06 11:50:00,37.3,37.32,37.29,37.32,46100.0,28.2812,28.2964,28.2736,28.2964,46100.0
2015-05-06 11:55:00,37.33,37.33,37.29,37.31,34600.0,28.304,28.304,28.2736,28.2888,34600.0
2015-05-06 12:00:00,37.31,37.31,37.24,37.25,59500.0,28.2888,28.2888,28.2357,28.2433,59500.0
2015-05-06 12:05:00,37.25,37.26,37.2,37.24,40900.0,28.2433,28.2509,28.2054,28.2357,40900.0
2015-05-06 12:10:00,37.24,37.25,37.2,37.24,46200.0,28.2357,28.2433,28.2054,28.2357,46200.0
2015-05-06 12:15:00,37.23,37.27,37.2,37.27,33200.0,28.2281,28.2585,28.2054,28.2585,33200.0
2015-05-06 12:20:00,37.27,37.28,37.25,37.28,43500.0,28.2585,28.266,28.2433,28.266,43500.0
2015-05-06 12:25:00,37.27,37.28,37.21,37.21,48000.0,28.2585,28.266,28.213,28.213,48000.0
2015-05-06 12:30:00,37.21,37.24,37.19,37.24,35700.0,28.213,28.2357,28.1978,28.2357,35700.0
2015-05-06 12:35:00,37.23,37.24,37.21,37.23,25100.0,28.2281,28.2357,28.213,28.2281,25100.0
2015-05-06 12:40:00,37.23,37.25,37.16,37.18,62800.0,28.2281,28.2433,28.1751,28.1902,62800.0
2015-05-06 12:45:00,37.18,37.21,37.16,37.2,45300.0,28.1902,28.213,28.1751,28.2054,45300.0
2015-05-06 12:50:00,37.2,37.21,37.11,37.12,57000.0,28.2054,28.213,28.1371,28.1447,57000.0
2015-05-06 12:55:00,37.12,37.17,37.11,37.15,37500.0,28.1447,28.1826,28.1371,28.1675,37500.0
2015-05-06 13:00:00,37.14,37.15,37.06,37.06,91400.0,28.1599,28.1675,28.0992,28.0992,91400.0
2015-05-06 13:05:00,37.06,37.09,37.06,37.06,79700.0,28.0992,28.122,28.0992,28.0992,79700.0
2015-05-06 13:10:00,37.06,37.09,37.05,37.09,38600.0,28.0992,28.122,28.0917,28.122,38600.0
2015-05-06 13:15:00,37.09,37.14,37.08,37.14,41000.0,28.122,28.1599,28.1144,28.1599,41000.0
2015-05-06 13:20:00,37.14,37.16,37.13,37.15,47900.0,28.1599,28.1751,28.1523,28.1675,47900.0
2015-05-06 13:25:00,37.14,37.14,37.09,37.09,44400.0,28.1599,28.1599,28.122,28.122,44400.0
2015-05-06 13:30:00,37.09,37.11,37.03,37.06,73100.0,28.122,28.1371,28.0765,28.0992,73100.0
2015-05-06 13:35:00,37.06,37.11,37.01,37.1,62800.0,28.0992,28.1371,28.0613,28.1296,62800.0
2015-05-06 13:40:00,37.11,37.11,37.07,37.08,55700.0,28.1371,28.1371,28.1068,28.1144,55700.0
2015-05-06 13:45:00,37.07,37.08,37.0,37.01,135400.0,28.1068,28.1144,28.0537,28.0613,135400.0
2015-05-06 13:50:00,37.01,37.03,36.96,36.98,118200.0,28.0613,28.0765,28.0234,28.0386,118200.0
2015-05-06 13:55:00,36.99,37.02,36.98,37.02,86000.0,28.0462,28.0689,28.0386,28.0689,86000.0
2015-05-06 14:00:00,37.02,37.06,37.01,37.04,125700.0,28.0689,28.0992,28.0613,28.0841,125700.0
2015-05-06 14:05:00,37.04,37.05,37.03,37.05,51400.0,28.0841,28.0917,28.0765,28.0917,51400.0
2015-05-06 14:10:00,37.05,37.05,36.99,37.02,73000.0,28.0917,28.0917,28.0462,28.0689,73000.0
2015-05-06 14:15:00,37.02,37.05,37.0,37.04,68000.0,28.0689,28.0917,28.0537,28.0841,68000.0
2015-05-06 14:20:00,37.04,37.05,36.97,36.99,68800.0,28.0841,28.0917,28.031,28.0462,68800.0
2015-05-06 14:25:00,36.98,36.99,36.93,36.99,105700.0,28.0386,28.0462,28.0007,28.0462,105700.0
2015-05-06 14:30:00,36.99,37.0,36.83,36.85,233900.0,28.0462,28.0537,27.9248,27.94,233900.0
2015-05-06 14:35:00,36.85,36.87,36.81,36.83,153100.0,27.94,27.9552,27.9097,27.9248,153100.0
2015-05-06 14:40:00,36.83,36.83,36.76,36.82,118400.0,27.9248,27.9248,27.8718,27.9173,118400.0
2015-05-06 14:45:00,36.82,36.85,36.82,36.84,48200.0,27.9173,27.94,27.9173,27.9324,48200.0
2015-05-06 14:50:00,36.85,36.88,36.84,36.87,77300.0,27.94,27.9628,27.9324,27.9552,77300.0
2015-05-06 14:55:00,36.87,36.91,36.84,36.89,105400.0,27.9552,27.9855,27.9324,27.9703,105400.0
2015-05-06 15:00:00,36.9,36.91,36.86,36.87,126000.0,27.9779,27.9855,27.9476,27.9552,126000.0
2015-05-06 15:05:00,36.87,36.9,36.86,36.89,88100.0,27.9552,27.9779,27.9476,27.9703,88100.0
2015-05-06 15:10:00,36.9,36.9,36.84,36.86,73600.0,27.9779,27.9779,27.9324,27.9476,73600.0
2015-05-06 15:15:00,36.86,36.86,36.79,36.83,97400.0,27.9476,27.9476,27.8945,27.9248,97400.0
2015-05-06 15:20:00,36.83,36.9,36.82,36.89,169200.0,27.9248,27.9779,27.9173,27.9703,169200.0
2015-05-06 15:25:00,36.88,36.94,36.88,36.94,111300.0,27.9628,28.0083,27.9628,28.0083,111300.0
2015-05-06 15:30:00,36.93,36.96,36.85,36.87,158700.0,28.0007,28.0234,27.94,27.9552,158700.0
2015-05-06 15:35:00,36.87,37.0,36.86,36.98,182100.0,27.9552,28.0537,27.9476,28.0386,182100.0
2015-05-06 15:40:00,36.97,36.99,36.91,36.92,190100.0,28.031,28.0462,27.9855,27.9931,190100.0
2015-05-06 15:45:00,36.91,37.02,36.9,37.0,236800.0,27.9855,28.0689,27.9779,28.0537,236800.0
2015-05-06 15:50:00,36.99,37.01,36.95,36.95,166900.0,28.0462,28.0613,28.0158,28.0158,166900.0
2015-05-06 15:55:00,36.96,37.06,36.95,37.06,371800.0,28.0234,28.0992,28.0158,28.0992,371800.0
2015-05-07 09:30:00,36.98,37.1,36.87,36.98,230600.0,28.0386,28.1296,27.9552,28.0386,230600.0
2015-05-07 09:35:00,36.98,37.03,36.85,36.92,215700.0,28.0386,28.0765,27.94,27.9931,215700.0
2015-05-07 09:40:00,36.92,37.1,36.88,37.09,205600.0,27.9931,28.1296,27.9628,28.122,205600.0
2015-05-07 09:45:00,37.09,37.19,37.04,37.17,119800.0,28.122,28.1978,28.0841,28.1826,119800.0
2015-05-07 09:50:00,37.17,37.21,37.13,37.15,235400.0,28.1826,28.213,28.1523,28.1675,235400.0
2015-05-07 09:55:00,37.15,37.18,37.1,37.13,232700.0,28.1675,28.1902,28.1296,28.1523,232700.0
2015-05-07 10:00:00,37.12,37.24,37.06,37.23,178300.0,28.1447,28.2357,28.0992,28.2281,178300.0
2015-05-07 10:05:00,37.23,37.29,37.18,37.21,111400.0,28.2281,28.2736,28.1902,28.213,111400.0
2015-05-07 10:10:00,37.2,37.23,37.19,37.22,42500.0,28.2054,28.2281,28.1978,28.2205,42500.0
2015-05-07 10:15:00,37.23,37.25,37.18,37.2,95700.0,28.2281,28.2433,28.1902,28.2054,95700.0
2015-05-07 10:20:00,37.21,37.23,37.17,37.18,50800.0,28.213,28.2281,28.1826,28.1902,50800.0
2015-05-07 10:25:00,37.18,37.2,37.13,37.14,87000.0,28.1902,28.2054,28.1523,28.1599,87000.0
2015-05-07 10:30:00,37.14,37.17,37.11,37.12,44400.0,28.1599,28.1826,28.1371,28.1447,44400.0
2015-05-07 10:35:00,37.13,37.2,37.13,37.2,36100.0,28.1523,28.2054,28.1523,28.2054,36100.0
2015-05-07 10:40:00,37.2,37.25,37.19,37.25,250300.0,28.2054,28.2433,28.1978,28.2433,250300.0
2015-05-07 10:45:00,37.25,37.27,37.21,37.23,89000.0,28.2433,28.2585,28.213,28.2281,89000.0
2015-05-07 10:50:00,37.23,37.31,37.23,37.29,46000.0,28.2281,28.2888,28.2281,28.2736,46000.0
2015-05-07 10:55:00,37.28,37.33,37.27,37.28,152200.0,28.266,28.304,28.2585,28.266,152200.0
2015-05-07 11:00:00,37.28,37.31,37.27,37.29,64900.0,28.266,28.2888,28.2585,28.2736,64900.0
2015-05-07 11:05:00,37.29,37.3,37.24,37.26,63800.0,28.2736,28.2812,28.2357,28.2509,63800.0
2015-05-07 11:10:00,37.26,37.31,37.26,37.3,48800.0,28.2509,28.2888,28.2509,28.2812,48800.0
2015-05-07 11:15:00,37.29,37.37,37.29,37.35,79100.0,28.2736,28.3343,28.2736,28.3191,79100.0
2015-05-07 11:20:00,37.36,37.38,37.34,37.37,53100.0,28.3267,28.3419,28.3115,28.3343,53100.0
2015-05-07 11:25:00,37.38,37.45,37.37,37.4,163400.0,28.3419,28.3949,28.3343,28.357,163400.0
2015-05-07 11:30:00,37.41,37.45,37.37,37.38,57900.0,28.3646,28.3949,28.3343,28.3419,57900.0
2015-05-07 11:35:00,37.39,37.46,37.39,37.46,73600.0,28.3494,28.4025,28.3494,28.4025,73600.0
2015-05-07 11:40:00,37.45,37.49,37.42,37.42,65800.0,28.3949,28.4253,28.3722,28.3722,65800.0
2015-05-07 11:45:00,37.42,37.46,37.41,37.45,43000.0,28.3722,28.4025,28.3646,28.3949,43000.0
2015-05-07 11:50:00,37.45,37.46,37.41,37.41,35100.0,28.3949,28.4025,28.3646,28.3646,35100.0
2015-05-07 11:55:00,37.41,37.42,37.34,37.37,90800.0,28.3646,28.3722,28.3115,28.3343,90800.0
2015-05-07 12:00:00,37.36,37.42,37.36,37.42,87000.0,28.3267,28.3722,28.3267,28.3722,87000.0
2015-05-07 12:05:00,37.43,37.44,37.39,37.41,51400.0,28.3798,28.3874,28.3494,28.3646,51400.0
2015-05-07 12:10:00,37.4,37.43,37.39,37.42,55400.0,28.357,28.3798,28.3494,28.3722,55400.0
2015-05-07 12:15:00,37.42,37.51,37.41,37.5,104800.0,28.3722,28.4404,28.3646,28.4328,104800.0
2015-05-07 12:20:00,37.51,37.52,37.45,37.51,110400.0,28.4404,28.448,28.3949,28.4404,110400.0
2015-05-07 12:25:00,37.5,37.51,37.46,37.49,49500.0,28.4328,28.4404,28.4025,28.4253,49500.0
2015-05-07 12:30:00,37.49,37.51,37.49,37.51,75500.0,28.4253,28.4404,28.4253,28.4404,75500.0
2015-05-07 12:35:00,37.52,37.57,37.52,37.57,134600.0,28.448,28.4859,28.448,28.4859,134600.0
2015-05-07 12:40:00,37.57,37.58,37.54,37.56,71800.0,28.4859,28.4935,28.4632,28.4783,71800.0
2015-05-07 12:45:00,37.55,37.56,37.55,37.56,50000.0,28.4708,28.4783,28.4708,28.4783,50000.0
2015-05-07 12:50:00,37.55,37.58,37.55,37.57,101600.0,28.4708,28.4935,28.4708,28.4859,101600.0
2015-05-07 12:55:00,37.56,37.59,37.55,37.59,142400.0,28.4783,28.5011,28.4708,28.5011,142400.0
2015-05-07 13:00:00,37.59,37.62,37.56,37.58,331900.0,28.5011,28.5238,28.4783,28.4935,331900.0
2015-05-07 13:05:00,37.57,37.58,37.49,37.49,170500.0,28.4859,28.4935,28.4253,28.4253,170500.0
2015-05-07 13:10:00,37.5,37.5,37.47,37.5,127200.0,28.4328,28.4328,28.4101,28.4328,127200.0
2015-05-07 13:15:00,37.49,37.49,37.41,37.42,162200.0,28.4253,28.4253,28.3646,28.3722,162200.0
2015-05-07 13:20:00,37.42,37.43,37.37,37.38,143500.0,28.3722,28.3798,28.3343,28.3419,143500.0
2015-05-07 13:25:00,37.39,37.46,37.37,37.44,227100.0,28.3494,28.4025,28.3343,28.3874,227100.0
2015-05-07 13:30:00,37.43,37.48,37.41,37.46,177500.0,28.3798,28.4177,28.3646,28.4025,177500.0
2015-05-07 13:35:00,37.45,37.47,37.42,37.45,135700.0,28.3949,28.4101,28.3722,28.3949,135700.0
2015-05-07 13:40:00,37.44,37.46,37.41,37.42,101500.0,28.3874,28.4025,28.3646,28.3722,101500.0
2015-05-07 13:45:00,37.42,37.43,37.4,37.41,67400.0,28.3722,28.3798,28.357,28.3646,67400.0
2015-05-07 13:50:00,37.42,37.47,37.42,37.44,141400.0,28.3722,28.4101,28.3722,28.3874,141400.0
2015-05-07 13:55:00,37.44,37.47,37.44,37.44,72600.0,28.3874,28.4101,28.3874,28.3874,72600.0
2015-05-07 14:00:00,37.44,37.5,37.44,37.49,70700.0,28.3874,28.4328,28.3874,28.4253,70700.0
2015-05-07 14:05:00,37.48,37.5,37.47,37.48,92500.0,28.4177,28.4328,28.4101,28.4177,92500.0
2015-05-07 14:10:00,37.48,37.5,37.46,37.49,152400.0,28.4177,28.4328,28.4025,28.4253,152400.0
2015-05-07 14:15:00,37.49,37.54,37.48,37.5,131400.0,28.4253,28.4632,28.4177,28.4328,131400.0
2015-05-07 14:20:00,37.5,37.54,37.49,37.54,84700.0,28.4328,28.4632,28.4253,28.4632,84700.0
2015-05-07 14:25:00,37.53,37.55,37.53,37.53,45400.0,28.4556,28.4708,28.4556,28.4556,45400.0
2015-05-07 14:30:00,37.54,37.57,37.54,37.57,100800.0,28.4632,28.4859,28.4632,28.4859,100800.0
2015-05-07 14:35:00,37.57,37.57,37.52,37.53,74600.0,28.4859,28.4859,28.448,28.4556,74600.0
2015-05-07 14:40:00,37.53,37.54,37.49,37.51,75500.0,28.4556,28.4632,28.4253,28.4404,75500.0
2015-05-07 14:45:00,37.5,37.55,37.49,37.49,176600.0,28.4328,28.4708,28.4253,28.4253,176600.0
2015-05-07 14:50:00,37.49,37.56,37.48,37.55,90000.0,28.4253,28.4783,28.4177,28.4708,90000.0
2015-05-07 14:55:00,37.55,37.57,37.55,37.57,84100.0,28.4708,28.4859,28.4708,28.4859,84100.0
2015-05-07 15:00:00,37.57,37.57,37.56,37.57,93500.0,28.4859,28.4859,28.4783,28.4859,93500.0
2015-05-07 15:05:00,37.57,37.57,37.52,37.55,155500.0,28.4859,28.4859,28.448,28.4708,155500.0
2015-05-07 15:10:00,37.55,37.56,37.51,37.52,132400.0,28.4708,28.4783,28.4404,28.448,132400.0
2015-05-07 15:15:00,37.52,37.53,37.48,37.5,152200.0,28.448,28.4556,28.4177,28.4328,152200.0
2015-05-07 15:20:00,37.49,37.52,37.46,37.49,119400.0,28.4253,28.448,28.4025,28.4253,119400.0
2015-05-07 15:25:00,37.5,37.53,37.47,37.52,145300.0,28.4328,28.4556,28.4101,28.448,145300.0
2015-05-07 15:30:00,37.52,37.58,37.52,37.57,170500.0,28.448,28.4935,28.448,28.4859,170500.0
2015-05-07 15:35:00,37.56,37.6,37.55,37.56,363300.0,28.4783,28.5087,28.4708,28.4783,363300.0
2015-05-07 15:40:00,37.57,37.58,37.52,37.52,215400.0,28.4859,28.4935,28.448,28.448,215400.0
2015-05-07 15:45:00,37.52,37.58,37.49,37.57,352100.0,28.448,28.4935,28.4253,28.4859,352100.0
2015-05-07 15:50:00,37.57,37.58,37.53,37.58,362200.0,28.4859,28.4935,28.4556,28.4935,362200.0
2015-05-07 15:55:00,37.57,37.62,37.53,37.55,871500.0,28.4859,28.5238,28.4556,28.4708,871500.0
2015-05-08 09:30:00,37.63,37.85,37.63,37.69,443200.0,28.5314,28.6982,28.5314,28.5769,443200.0
2015-05-08 09:35:00,37.69,37.7,37.57,37.57,197500.0,28.5769,28.5845,28.4859,28.4859,197500.0
2015-05-08 09:40:00,37.57,37.72,37.56,37.69,163800.0,28.4859,28.5997,28.4783,28.5769,163800.0
2015-05-08 09:45:00,37.7,37.8,37.69,37.76,208300.0,28.5845,28.6603,28.5769,28.63,208300.0
2015-05-08 09:50:00,37.76,37.83,37.75,37.83,142400.0,28.63,28.6831,28.6224,28.6831,142400.0
2015-05-08 09:55:00,37.82,37.83,37.67,37.67,196700.0,28.6755,28.6831,28.5617,28.5617,196700.0
2015-05-08 10:00:00,37.67,37.68,37.58,37.59,208700.0,28.5617,28.5693,28.4935,28.5011,208700.0
2015-05-08 10:05:00,37.59,37.69,37.59,37.66,168600.0,28.5011,28.5769,28.5011,28.5542,168600.0
2015-05-08 10:10:00,37.66,37.68,37.58,37.59,106500.0,28.5542,28.5693,28.4935,28.5011,106500.0
2015-05-08 10:15:00,37.6,37.61,37.53,37.55,174500.0,28.5087,28.5163,28.4556,28.4708,174500.0
2015-05-08 10:20:00,37.56,37.61,37.54,37.58,106600.0,28.4783,28.5163,28.4632,28.4935,106600.0
2015-05-08 10:25:00,37.57,37.59,37.56,37.58,61500.0,28.4859,28.5011,28.4783,28.4935,61500.0
2015-05-08 10:30:00,37.57,37.65,37.57,37.63,112700.0,28.4859,28.5466,28.4859,28.5314,112700.0
2015-05-08 10:35:00,37.63,37.66,37.58,37.58,152600.0,28.5314,28.5542,28.4935,28.4935,152600.0
2015-05-08 10:40:00,37.58,37.65,37.58,37.65,56600.0,28.4935,28.5466,28.4935,28.5466,56600.0
2015-05-08 10:45:00,37.65,37.66,37.6,37.64,93000.0,28.5466,28.5542,28.5087,28.539,93000.0
2015-05-08 10:50:00,37.64,37.66,37.61,37.62,78600.0,28.539,28.5542,28.5163,28.5238,78600.0
2015-05-08 10:55:00,37.61,37.63,37.6,37.61,54200.0,28.5163,28.5314,28.5087,28.5163,54200.0
2015-05-08 11:00:00,37.62,37.63,37.58,37.62,86900.0,28.5238,28.5314,28.4935,28.5238,86900.0
2015-05-08 11:05:00,37.63,37.64,37.6,37.63,73500.0,28.5314,28.539,28.5087,28.5314,73500.0
2015-05-08 11:10:00,37.64,37.65,37.62,37.65,112400.0,28.539,28.5466,28.5238,28.5466,112400.0
2015-05-08 11:15:00,37.64,37.69,37.64,37.69,236000.0,28.539,28.5769,28.539,28.5769,236000.0
2015-05-08 11:20:00,37.68,37.74,37.67,37.72,97100.0,28.5693,28.6148,28.5617,28.5997,97100.0
2015-05-08 11:25:00,37.72,37.74,37.69,37.69,99100.0,28.5997,28.6148,28.5769,28.5769,99100.0
2015-05-08 11:30:00,37.7,37.78,37.69,37.77,128400.0,28.5845,28.6451,28.5769,28.6376,128400.0
2015-05-08 11:35:00,37.78,37.78,37.75,37.75,92700.0,28.6451,28.6451,28.6224,28.6224,92700.0
2015-05-08 11:40:00,37.75,37.78,37.73,37.77,97500.0,28.6224,28.6451,28.6072,28.6376,97500.0
2015-05-08 11:45:00,37.77,37.77,37.74,37.75,81000.0,28.6376,28.6376,28.6148,28.6224,81000.0
2015-05-08 11:50:00,37.75,37.8,37.74,37.8,162900.0,28.6224,28.6603,28.6148,28.6603,162900.0
2015-05-08 11:55:00,37.8,37.82,37.78,37.82,58200.0,28.6603,28.6755,28.6451,28.6755,58200.0
2015-05-08 12:00:00,37.83,37.83,37.78,37.79,108900.0,28.6831,28.6831,28.6451,28.6527,108900.0
2015-05-08 12:05:00,37.8,37.81,37.78,37.78,30200.0,28.6603,28.6679,28.6451,28.6451,30200.0
2015-05-08 12:10:00,37.78,37.79,37.76,37.76,86600.0,28.6451,28.6527,28.63,28.63,86600.0
2015-05-08 12:15:00,37.76,37.78,37.73,37.73,83800.0,28.63,28.6451,28.6072,28.6072,83800.0
2015-05-08 12:20:00,37.73,37.75,37.73,37.74,38800.0,28.6072,28.6224,28.6072,28.6148,38800.0
2015-05-08 12:25:00,37.75,37.8,37.73,37.8,547700.0,28.6224,28.6603,28.6072,28.6603,547700.0
2015-05-08 12:30:00,37.8,37.83,37.78,37.79,103100.0,28.6603,28.6831,28.6451,28.6527,103100.0
2015-05-08 12:35:00,37.79,37.8,37.78,37.8,40600.0,28.6527,28.6603,28.6451,28.6603,40600.0
2015-05-08 12:40:00,37.79,37.8,37.78,37.78,47700.0,28.6527,28.6603,28.6451,28.6451,47700.0
2015-05-08 12:45:00,37.79,37.81,37.77,37.8,88200.0,28.6527,28.6679,28.6376,28.6603,88200.0
2015-05-08 12:50:00,37.8,37.84,37.8,37.83,76600.0,28.6603,28.6906,28.6603,28.6831,76600.0
2015-05-08 12:55:00,37.84,37.85,37.81,37.84,67500.0,28.6906,28.6982,28.6679,28.6906,67500.0
2015-05-08 13:00:00,37.84,37.86,37.83,37.85,129700.0,28.6906,28.7058,28.6831,28.6982,129700.0
2015-05-08 13:05:00,37.85,37.91,37.85,37.88,110000.0,28.6982,28.7437,28.6982,28.721,110000.0
2015-05-08 13:10:00,37.89,37.93,37.88,37.91,93600.0,28.7285,28.7589,28.721,28.7437,93600.0
2015-05-08 13:15:00,37.91,37.96,37.89,37.96,154400.0,28.7437,28.7816,28.7285,28.7816,154400.0
2015-05-08 13:20:00,37.96,37.96,37.93,37.94,69600.0,28.7816,28.7816,28.7589,28.7665,69600.0
2015-05-08 13:25:00,37.95,37.95,37.89,37.91,59900.0,28.774,28.774,28.7285,28.7437,59900.0
2015-05-08 13:30:00,37.91,37.93,37.9,37.92,37600.0,28.7437,28.7589,28.7361,28.7513,37600.0
2015-05-08 13:35:00,37.92,37.93,37.89,37.89,30000.0,28.7513,28.7589,28.7285,28.7285,30000.0
2015-05-08 13:40:00,37.89,37.93,37.89,37.9,62100.0,28.7285,28.7589,28.7285,28.7361,62100.0
2015-05-08 13:45:00,37.91,37.92,37.88,37.91,39200.0,28.7437,28.7513,28.721,28.7437,39200.0
2015-05-08 13:50:00,37.91,37.93,37.9,37.92,42000.0,28.7437,28.7589,28.7361,28.7513,42000.0
2015-05-08 13:55:00,37.92,37.93,37.91,37.91,24000.0,28.7513,28.7589,28.7437,28.7437,24000.0
2015-05-08 14:00:00,37.91,37.93,37.89,37.9,53900.0,28.7437,28.7589,28.7285,28.7361,53900.0
2015-05-08 14:05:00,37.9,37.93,37.9,37.91,64400.0,28.7361,28.7589,28.7361,28.7437,64400.0
2015-05-08 14:10:00,37.9,37.92,37.88,37.91,41200.0,28.7361,28.7513,28.721,28.7437,41200.0
2015-05-08 14:15:00,37.92,37.95,37.91,37.94,35100.0,28.7513,28.774,28.7437,28.7665,35100.0
2015-05-08 14:20:00,37.95,37.95,37.91,37.91,24500.0,28.774,28.774,28.7437,28.7437,24500.0
2015-05-08 14:25:00,37.91,37.91,37.87,37.87,27200.0,28.7437,28.7437,28.7134,28.7134,27200.0
2015-05-08 14:30:00,37.87,37.9,37.87,37.89,60200.0,28.7134,28.7361,28.7134,28.7285,60200.0
2015-05-08 14:35:00,37.89,37.9,37.84,37.85,204000.0,28.7285,28.7361,28.6906,28.6982,204000.0
2015-05-08 14:40:00,37.85,37.89,37.84,37.84,179900.0,28.6982,28.7285,28.6906,28.6906,179900.0
2015-05-08 14:45:00,37.84,37.9,37.84,37.89,64700.0,28.6906,28.7361,28.6906,28.7285,64700.0
2015-05-08 14:50:00,37.88,37.9,37.86,37.87,91100.0,28.721,28.7361,28.7058,28.7134,91100.0
2015-05-08 14:55:00,37.86,37.88,37.84,37.87,86300.0,28.7058,28.721,28.6906,28.7134,86300.0
2015-05-08 15:00:00,37.87,37.88,37.86,37.88,85500.0,28.7134,28.721,28.7058,28.721,85500.0
2015-05-08 15:05:00,37.88,37.9,37.86,37.88,101600.0,28.721,28.7361,28.7058,28.721,101600.0
2015-05-08 15:10:00,37.88,37.89,37.86,37.89,65300.0,28.721,28.7285,28.7058,28.7285,65300.0
2015-05-08 15:15:00,37.89,37.89,37.86,37.87,86800.0,28.7285,28.7285,28.7058,28.7134,86800.0
2015-05-08 15:20:00,37.87,37.9,37.87,37.89,149400.0,28.7134,28.7361,28.7134,28.7285,149400.0
2015-05-08 15:25:00,37.9,37.91,37.87,37.9,134700.0,28.7361,28.7437,28.7134,28.7361,134700.0
2015-05-08 15:30:00,37.9,37.93,37.89,37.91,122300.0,28.7361,28.7589,28.7285,28.7437,122300.0
2015-05-08 15:35:00,37.91,37.93,37.91,37.92,92500.0,28.7437,28.7589,28.7437,28.7513,92500.0
2015-05-08 15:40:00,37.91,37.92,37.9,37.91,140100.0,28.7437,28.7513,28.7361,28.7437,140100.0
2015-05-08 15:45:00,37.91,37.92,37.88,37.88,191400.0,28.7437,28.7513,28.721,28.721,191400.0
2015-05-08 15:50:00,37.88,37.92,37.87,37.92,209100.0,28.721,28.7513,28.7134,28.7513,209100.0
2015-05-08 15:55:00,37.91,37.92,37.89,37.9,466900.0,28.7437,28.7513,28.7285,28.7361,466900.0
2015-05-11 09:30:00,37.85,37.95,37.84,37.95,174800.0,28.6982,28.774,28.6906,28.774,174800.0
2015-05-11 09:35:00,37.94,38.04,37.94,37.99,256300.0,28.7665,28.8423,28.7665,28.8044,256300.0
2015-05-11 09:40:00,37.98,38.05,37.98,38.04,74000.0,28.7968,28.8499,28.7968,28.8423,74000.0
2015-05-11 09:45:00,38.04,38.17,38.03,38.15,236400.0,28.8423,28.9408,28.8347,28.9257,236400.0
2015-05-11 09:50:00,38.16,38.18,38.12,38.13,175300.0,28.9333,28.9484,28.9029,28.9105,175300.0
2015-05-11 09:55:00,38.14,38.19,38.1,38.19,177800.0,28.9181,28.956,28.8878,28.956,177800.0
2015-05-11 10:00:00,38.19,38.23,38.17,38.2,184700.0,28.956,28.9863,28.9408,28.9636,184700.0
2015-05-11 10:05:00,38.19,38.23,38.18,38.22,148900.0,28.956,28.9863,28.9484,28.9788,148900.0
2015-05-11 10:10:00,38.21,38.25,38.17,38.2,204600.0,28.9712,29.0015,28.9408,28.9636,204600.0
2015-05-11 10:15:00,38.19,38.24,38.18,38.2,79600.0,28.956,28.9939,28.9484,28.9636,79600.0
2015-05-11 10:20:00,38.2,38.22,38.18,38.19,59000.0,28.9636,28.9788,28.9484,28.956,59000.0
2015-05-11 10:25:00,38.19,38.22,38.18,38.18,118700.0,28.956,28.9788,28.9484,28.9484,118700.0
2015-05-11 10:30:00,38.18,38.2,38.13,38.2,151200.0,28.9484,28.9636,28.9105,28.9636,151200.0
2015-05-11 10:35:00,38.19,38.2,38.12,38.17,356400.0,28.956,28.9636,28.9029,28.9408,356400.0
2015-05-11 10:40:00,38.17,38.23,38.16,38.23,214200.0,28.9408,28.9863,28.9333,28.9863,214200.0
2015-05-11 10:45:00,38.23,38.25,38.2,38.24,141000.0,28.9863,29.0015,28.9636,28.9939,141000.0
2015-05-11 10:50:00,38.24,38.28,38.23,38.28,231000.0,28.9939,29.0243,28.9863,29.0243,231000.0
2015-05-11 10:55:00,38.28,38.31,38.27,38.29,82500.0,29.0243,29.047,29.0167,29.0318,82500.0
2015-05-11 11:00:00,38.29,38.29,38.24,38.25,58700.0,29.0318,29.0318,28.9939,29.0015,58700.0
2015-05-11 11:05:00,38.25,38.36,38.25,38.36,114700.0,29.0015,29.0849,29.0015,29.0849,114700.0
2015-05-11 11:10:00,38.36,38.42,38.35,38.38,211100.0,29.0849,29.1304,29.0773,29.1001,211100.0
2015-05-11 11:15:00,38.38,38.39,38.35,38.36,79400.0,29.1001,29.1077,29.0773,29.0849,79400.0
2015-05-11 11:20:00,38.36,38.39,38.36,38.37,89700.0,29.0849,29.1077,29.0849,29.0925,89700.0
2015-05-11 11:25:00,38.38,38.44,38.35,38.36,397200.0,29.1001,29.1456,29.0773,29.0849,397200.0
2015-05-11 11:30:00,38.36,38.43,38.36,38.39,147900.0,29.0849,29.138,29.0849,29.1077,147900.0
2015-05-11 11:35:00,38.38,38.41,38.37,38.41,73700.0,29.1001,29.1228,29.0925,29.1228,73700.0
2015-05-11 11:40:00,38.4,38.44,38.36,38.36,136100.0,29.1152,29.1456,29.0849,29.0849,136100.0
2015-05-11 11:45:00,38.35,38.41,38.35,38.41,101200.0,29.0773,29.1228,29.0773,29.1228,101200.0
2015-05-11 11:50:00,38.41,38.41,38.37,38.39,67400.0,29.1228,29.1228,29.0925,29.1077,67400.0
2015-05-11 11:55:00,38.39,38.43,38.36,38.43,231700.0,29.1077,29.138,29.0849,29.138,231700.0
2015-05-11 12:00:00,38.42,38.43,38.36,38.38,99500.0,29.1304,29.138,29.0849,29.1001,99500.0
2015-05-11 12:05:00,38.38,38.39,38.35,38.36,125200.0,29.1001,29.1077,29.0773,29.0849,125200.0
2015-05-11 12:10:00,38.37,38.42,38.37,38.39,101500.0,29.0925,29.1304,29.0925,29.1077,101500.0
2015-05-11 12:15:00,38.4,38.42,38.38,38.39,95500.0,29.1152,29.1304,29.1001,29.1077,95500.0
2015-05-11 12:20:00,38.39,38.41,38.36,38.41,63900.0,29.1077,29.1228,29.0849,29.1228,63900.0
2015-05-11 12:25:00,38.4,38.45,38.4,38.45,80700.0,29.1152,29.1531,29.1152,29.1531,80700.0
2015-05-11 12:30:00,38.44,38.45,38.34,38.34,198600.0,29.1456,29.1531,29.0697,29.0697,198600.0
2015-05-11 12:35:00,38.35,38.42,38.34,38.39,61200.0,29.0773,29.1304,29.0697,29.1077,61200.0
2015-05-11 12:40:00,38.4,38.42,38.39,38.4,57900.0,29.1152,29.1304,29.1077,29.1152,57900.0
2015-05-11 12:45:00,38.4,38.42,38.39,38.4,53800.0,29.1152,29.1304,29.1077,29.1152,53800.0
2015-05-11 12:50:00,38.4,38.44,38.4,38.43,45500.0,29.1152,29.1456,29.1152,29.138,45500.0
2015-05-11 12:55:00,38.43,38.46,38.43,38.46,59200.0,29.138,29.1607,29.138,29.1607,59200.0
2015-05-11 13:00:00,38.45,38.45,38.42,38.42,68300.0,29.1531,29.1531,29.1304,29.1304,68300.0
2015-05-11 13:05:00,38.43,38.48,38.42,38.47,86300.0,29.138,29.1759,29.1304,29.1683,86300.0
2015-05-11 13:10:00,38.47,38.5,38.45,38.46,89800.0,29.1683,29.1911,29.1531,29.1607,89800.0
2015-05-11 13:15:00,38.45,38.48,38.45,38.46,66800.0,29.1531,29.1759,29.1531,29.1607,66800.0
2015-05-11 13:20:00,38.47,38.48,38.45,38.45,55800.0,29.1683,29.1759,29.1531,29.1531,55800.0
2015-05-11 13:25:00,38.46,38.46,38.45,38.46,108400.0,29.1607,29.1607,29.1531,29.1607,108400.0
2015-05-11 13:30:00,38.46,38.47,38.45,38.47,43800.0,29.1607,29.1683,29.1531,29.1683,43800.0
2015-05-11 13:35:00,38.47,38.47,38.45,38.45,48000.0,29.1683,29.1683,29.1531,29.1531,48000.0
2015-05-11 13:40:00,38.45,38.48,38.41,38.42,171100.0,29.1531,29.1759,29.1228,29.1304,171100.0
2015-05-11 13:45:00,38.41,38.42,38.38,38.4,91900.0,29.1228,29.1304,29.1001,29.1152,91900.0
2015-05-11 13:50:00,38.39,38.43,38.38,38.42,82300.0,29.1077,29.138,29.1001,29.1304,82300.0
2015-05-11 13:55:00,38.41,38.42,38.38,38.38,43300.0,29.1228,29.1304,29.1001,29.1001,43300.0
2015-05-11 14:00:00,38.38,38.4,38.37,38.39,58000.0,29.1001,29.1152,29.0925,29.1077,58000.0
2015-05-11 14:05:00,38.39,38.4,38.36,38.36,102800.0,29.1077,29.1152,29.0849,29.0849,102800.0
2015-05-11 14:10:00,38.37,38.37,38.34,38.34,71700.0,29.0925,29.0925,29.0697,29.0697,71700.0
2015-05-11 14:15:00,38.35,38.35,38.33,38.34,67700.0,29.0773,29.0773,29.0622,29.0697,67700.0
2015-05-11 14:20:00,38.35,38.38,38.34,38.38,67900.0,29.0773,29.1001,29.0697,29.1001,67900.0
2015-05-11 14:25:00,38.38,38.4,38.36,38.4,78000.0,29.1001,29.1152,29.0849,29.1152,78000.0
2015-05-11 14:30:00,38.4,38.4,38.37,38.37,43700.0,29.1152,29.1152,29.0925,29.0925,43700.0
2015-05-11 14:35:00,38.38,38.38,38.33,38.33,92000.0,29.1001,29.1001,29.0622,29.0622,92000.0
2015-05-11 14:40:00,38.33,38.34,38.26,38.29,209800.0,29.0622,29.0697,29.0091,29.0318,209800.0
2015-05-11 14:45:00,38.3,38.3,38.28,38.3,96100.0,29.0394,29.0394,29.0243,29.0394,96100.0
2015-05-11 14:50:00,38.3,38.3,38.21,38.21,99800.0,29.0394,29.0394,28.9712,28.9712,99800.0
2015-05-11 14:55:00,38.21,38.25,38.2,38.23,78400.0,28.9712,29.0015,28.9636,28.9863,78400.0
2015-05-11 15:00:00,38.23,38.24,38.19,38.21,155500.0,28.9863,28.9939,28.956,28.9712,155500.0
2015-05-11 15:05:00,38.21,38.26,38.21,38.26,68300.0,28.9712,29.0091,28.9712,29.0091,68300.0
2015-05-11 15:10:00,38.25,38.28,38.25,38.27,58500.0,29.0015,29.0243,29.0015,29.0167,58500.0
2015-05-11 15:15:00,38.27,38.31,38.27,38.31,133300.0,29.0167,29.047,29.0167,29.047,133300.0
2015-05-11 15:20:00,38.3,38.31,38.29,38.3,148200.0,29.0394,29.047,29.0318,29.0394,148200.0
2015-05-11 15:25:00,38.31,38.33,38.3,38.32,343900.0,29.047,29.0622,29.0394,29.0546,343900.0
2015-05-11 15:30:00,38.33,38.35,38.3,38.3,158300.0,29.0622,29.0773,29.0394,29.0394,158300.0
2015-05-11 15:35:00,38.3,38.31,38.3,38.31,71800.0,29.0394,29.047,29.0394,29.047,71800.0
2015-05-11 15:40:00,38.31,38.37,38.3,38.37,202600.0,29.047,29.0925,29.0394,29.0925,202600.0
2015-05-11 15:45:00,38.37,38.38,38.28,38.33,508500.0,29.0925,29.1001,29.0243,29.0622,508500.0
2015-05-11 15:50:00,38.32,38.33,38.3,38.32,317400.0,29.0546,29.0622,29.0394,29.0546,317400.0
2015-05-11 15:55:00,38.32,38.32,38.26,38.27,465400.0,29.0546,29.0546,29.0091,29.0167,465400.0
2015-05-12 09:30:00,38.0,38.03,37.87,37.9,399400.0,28.812,28.8347,28.7134,28.7361,399400.0
2015-05-12 09:35:00,37.9,38.01,37.89,37.96,165600.0,28.7361,28.8195,28.7285,28.7816,165600.0
2015-05-12 09:40:00,37.94,37.94,37.71,37.77,293600.0,28.7665,28.7665,28.5921,28.6376,293600.0
2015-05-12 09:45:00,37.77,37.77,37.7,37.74,291100.0,28.6376,28.6376,28.5845,28.6148,291100.0
2015-05-12 09:50:00,37.74,37.81,37.71,37.77,236200.0,28.6148,28.6679,28.5921,28.6376,236200.0
2015-05-12 09:55:00,37.77,37.79,37.61,37.61,209700.0,28.6376,28.6527,28.5163,28.5163,209700.0
2015-05-12 10:00:00,37.61,37.65,37.53,37.61,315300.0,28.5163,28.5466,28.4556,28.5163,315300.0
2015-05-12 10:05:00,37.61,37.64,37.52,37.64,243600.0,28.5163,28.539,28.448,28.539,243600.0
2015-05-12 10:10:00,37.63,37.63,37.5,37.5,233000.0,28.5314,28.5314,28.4328,28.4328,233000.0
2015-05-12 10:15:00,37.5,37.58,37.46,37.47,168200.0,28.4328,28.4935,28.4025,28.4101,168200.0
2015-05-12 10:20:00,37.47,37.53,37.47,37.51,159400.0,28.4101,28.4556,28.4101,28.4404,159400.0
2015-05-12 10:25:00,37.51,37.57,37.49,37.53,106700.0,28.4404,28.4859,28.4253,28.4556,106700.0
2015-05-12 10:30:00,37.53,37.66,37.52,37.66,118900.0,28.4556,28.5542,28.448,28.5542,118900.0
2015-05-12 10:35:00,37.66,37.78,37.64,37.77,258300.0,28.5542,28.6451,28.539,28.6376,258300.0
2015-05-12 10:40:00,37.78,37.81,37.74,37.8,166500.0,28.6451,28.6679,28.6148,28.6603,166500.0
2015-05-12 10:45:00,37.8,37.89,37.79,37.84,131200.0,28.6603,28.7285,28.6527,28.6906,131200.0
2015-05-12 10:50:00,37.85,37.86,37.8,37.81,132600.0,28.6982,28.7058,28.6603,28.6679,132600.0
2015-05-12 10:55:00,37.81,37.82,37.68,37.69,172300.0,28.6679,28.6755,28.5693,28.5769,172300.0
2015-05-12 11:00:00,37.7,37.82,37.69,37.82,109800.0,28.5845,28.6755,28.5769,28.6755,109800.0
2015-05-12 11:05:00,37.82,37.88,37.8,37.81,142100.0,28.6755,28.721,28.6603,28.6679,142100.0
2015-05-12 11:10:00,37.82,37.83,37.72,37.73,92800.0,28.6755,28.6831,28.5997,28.6072,92800.0
2015-05-12 11:15:00,37.73,37.75,37.68,37.72,106900.0,28.6072,28.6224,28.5693,28.5997,106900.0
2015-05-12 11:20:00,37.71,37.75,37.67,37.74,155000.0,28.5921,28.6224,28.5617,28.6148,155000.0
2015-05-12 11:25:00,37.74,37.79,37.7,37.71,130300.0,28.6148,28.6527,28.5845,28.5921,130300.0
2015-05-12 11:30:00,37.71,37.76,37.68,37.75,113100.0,28.5921,28.63,28.5693,28.6224,113100.0
2015-05-12 11:35:00,37.75,37.79,37.74,37.74,46400.0,28.6224,28.6527,28.6148,28.6148,46400.0
2015-05-12 11:40:00,37.74,37.8,37.69,37.78,79900.0,28.6148,28.6603,28.5769,28.6451,79900.0
2015-05-12 11:45:00,37.77,37.83,37.77,37.82,81500.0,28.6376,28.6831,28.6376,28.6755,81500.0
2015-05-12 11:50:00,37.81,37.82,37.75,37.79,62800.0,28.6679,28.6755,28.6224,28.6527,62800.0
2015-05-12 11:55:00,37.78,37.8,37.74,37.76,60800.0,28.6451,28.6603,28.6148,28.63,60800.0
2015-05-12 12:00:00,37.76,37.79,37.71,37.73,129500.0,28.63,28.6527,28.5921,28.6072,129500.0
2015-05-12 12:05:00,37.74,37.77,37.71,37.71,52700.0,28.6148,28.6376,28.5921,28.5921,52700.0
2015-05-12 12:10:00,37.7,37.75,37.67,37.75,73200.0,28.5845,28.6224,28.5617,28.6224,73200.0
2015-05-12 12:15:00,37.74,37.78,37.7,37.77,48400.0,28.6148,28.6451,28.5845,28.6376,48400.0
2015-05-12 12:20:00,37.77,37.79,37.73,37.78,51700.0,28.6376,28.6527,28.6072,28.6451,51700.0
2015-05-12 12:25:00,37.78,37.8,37.73,37.76,34600.0,28.6451,28.6603,28.6072,28.63,34600.0
2015-05-12 12:30:00,37.76,37.77,37.74,37.77,31200.0,28.63,28.6376,28.6148,28.6376,31200.0
2015-05-12 12:35:00,37.77,37.83,37.76,37.82,63300.0,28.6376,28.6831,28.63,28.6755,63300.0
2015-05-12 12:40:00,37.81,37.82,37.77,37.77,43900.0,28.6679,28.6755,28.6376,28.6376,43900.0
2015-05-12 12:45:00,37.78,37.8,37.77,37.78,24100.0,28.6451,28.6603,28.6376,28.6451,24100.0
2015-05-12 12:50:00,37.77,37.82,37.77,37.78,219400.0,28.6376,28.6755,28.6376,28.6451,219400.0
2015-05-12 12:55:00,37.78,37.79,37.74,37.75,49300.0,28.6451,28.6527,28.6148,28.6224,49300.0
2015-05-12 13:00:00,37.75,37.76,37.7,37.74,73800.0,28.6224,28.63,28.5845,28.6148,73800.0
2015-05-12 13:05:00,37.75,37.79,37.73,37.79,53200.0,28.6224,28.6527,28.6072,28.6527,53200.0
2015-05-12 13:10:00,37.78,37.81,37.78,37.8,94800.0,28.6451,28.6679,28.6451,28.6603,94800.0
2015-05-12 13:15:00,37.81,37.81,37.73,37.76,58100.0,28.6679,28.6679,28.6072,28.63,58100.0
2015-05-12 13:20:00,37.76,37.8,37.76,37.77,48500.0,28.63,28.6603,28.63,28.6376,48500.0
2015-05-12 13:25:00,37.77,37.79,37.75,37.75,36700.0,28.6376,28.6527,28.6224,28.6224,36700.0
2015-05-12 13:30:00,37.76,37.77,37.72,37.72,38500.0,28.63,28.6376,28.5997,28.5997,38500.0
2015-05-12 13:35:00,37.72,37.73,37.67,37.71,48400.0,28.5997,28.6072,28.5617,28.5921,48400.0
2015-05-12 13:40:00,37.7,37.71,37.67,37.69,25600.0,28.5845,28.5921,28.5617,28.5769,25600.0
2015-05-12 13:45:00,37.7,37.71,37.66,37.67,43900.0,28.5845,28.5921,28.5542,28.5617,43900.0
2015-05-12 13:50:00,37.68,37.72,37.66,37.69,47500.0,28.5693,28.5997,28.5542,28.5769,47500.0
2015-05-12 13:55:00,37.69,37.73,37.69,37.71,31200.0,28.5769,28.6072,28.5769,28.5921,31200.0
2015-05-12 14:00:00,37.71,37.75,37.71,37.73,35800.0,28.5921,28.6224,28.5921,28.6072,35800.0
2015-05-12 14:05:00,37.73,37.77,37.72,37.77,54200.0,28.6072,28.6376,28.5997,28.6376,54200.0
2015-05-12 14:10:00,37.77,37.78,37.7,37.7,50100.0,28.6376,28.6451,28.5845,28.5845,50100.0
2015-05-12 14:15:00,37.71,37.73,37.67,37.73,46000.0,28.5921,28.6072,28.5617,28.6072,46000.0
2015-05-12 14:20:00,37.73,37.78,37.72,37.77,54100.0,28.6072,28.6451,28.5997,28.6376,54100.0
2015-05-12 14:25:00,37.77,37.83,37.76,37.8,52700.0,28.6376,28.6831,28.63,28.6603,52700.0
2015-05-12 14:30:00,37.8,37.85,37.8,37.84,55500.0,28.6603,28.6982,28.6603,28.6906,55500.0
2015-05-12 14:35:00,37.84,37.89,37.83,37.87,84800.0,28.6906,28.7285,28.6831,28.7134,84800.0
2015-05-12 14:40:00,37.87,37.88,37.79,37.83,81400.0,28.7134,28.721,28.6527,28.6831,81400.0
2015-05-12 14:45:00,37.83,37.86,37.82,37.85,47400.0,28.6831,28.7058,28.6755,28.6982,47400.0
2015-05-12 14:50:00,37.86,37.92,37.83,37.9,273900.0,28.7058,28.7513,28.6831,28.7361,273900.0
2015-05-12 14:55:00,37.89,37.89,37.82,37.84,85000.0,28.7285,28.7285,28.6755,28.6906,85000.0
2015-05-12 15:00:00,37.84,37.85,37.81,37.81,90800.0,28.6906,28.6982,28.6679,28.6679,90800.0
2015-05-12 15:05:00,37.82,37.84,37.78,37.82,88200.0,28.6755,28.6906,28.6451,28.6755,88200.0
2015-05-12 15:10:00,37.82,37.83,37.77,37.81,147500.0,28.6755,28.6831,28.6376,28.6679,147500.0
2015-05-12 15:15:00,37.81,37.83,37.78,37.81,70100.0,28.6679,28.6831,28.6451,28.6679,70100.0
2015-05-12 15:20:00,37.81,37.87,37.81,37.82,85700.0,28.6679,28.7134,28.6679,28.6755,85700.0
2015-05-12 15:25:00,37.83,37.84,37.78,37.8,88800.0,28.6831,28.6906,28.6451,28.6603,88800.0
2015-05-12 15:30:00,37.8,37.86,37.78,37.79,87200.0,28.6603,28.7058,28.6451,28.6527,87200.0
2015-05-12 15:35:00,37.79,37.81,37.77,37.77,115500.0,28.6527,28.6679,28.6376,28.6376,115500.0
2015-05-12 15:40:00,37.77,37.77,37.71,37.74,147900.0,28.6376,28.6376,28.5921,28.6148,147900.0
2015-05-12 15:45:00,37.75,37.76,37.74,37.76,178100.0,28.6224,28.63,28.6148,28.63,178100.0
2015-05-12 15:50:00,37.76,37.79,37.73,37.79,217900.0,28.63,28.6527,28.6072,28.6527,217900.0
2015-05-12 15:55:00,37.79,37.79,37.71,37.71,253400.0,28.6527,28.6527,28.5921,28.5921,253400.0
2015-05-13 09:30:00,37.79,37.93,37.69,37.88,307900.0,28.6527,28.7589,28.5769,28.721,307900.0
2015-05-13 09:35:00,37.88,37.92,37.63,37.64,155300.0,28.721,28.7513,28.5314,28.539,155300.0
2015-05-13 09:40:00,37.64,37.73,37.63,37.71,127300.0,28.539,28.6072,28.5314,28.5921,127300.0
2015-05-13 09:45:00,37.73,37.77,37.68,37.74,126300.0,28.6072,28.6376,28.5693,28.6148,126300.0
2015-05-13 09:50:00,37.75,37.77,37.67,37.71,146700.0,28.6224,28.6376,28.5617,28.5921,146700.0
2015-05-13 09:55:00,37.7,37.81,37.7,37.77,83800.0,28.5845,28.6679,28.5845,28.6376,83800.0
2015-05-13 10:00:00,37.78,37.8,37.71,37.78,81000.0,28.6451,28.6603,28.5921,28.6451,81000.0
2015-05-13 10:05:00,37.78,37.81,37.75,37.76,91900.0,28.6451,28.6679,28.6224,28.63,91900.0
2015-05-13 10:10:00,37.75,37.79,37.74,37.77,119900.0,28.6224,28.6527,28.6148,28.6376,119900.0
2015-05-13 10:15:00,37.77,37.78,37.7,37.71,174900.0,28.6376,28.6451,28.5845,28.5921,174900.0
2015-05-13 10:20:00,37.71,37.74,37.68,37.74,81900.0,28.5921,28.6148,28.5693,28.6148,81900.0
2015-05-13 10:25:00,37.73,37.75,37.67,37.68,64100.0,28.6072,28.6224,28.5617,28.5693,64100.0
2015-05-13 10:30:00,37.68,37.71,37.61,37.62,123700.0,28.5693,28.5921,28.5163,28.5238,123700.0
2015-05-13 10:35:00,37.62,37.69,37.61,37.67,84100.0,28.5238,28.5769,28.5163,28.5617,84100.0
2015-05-13 10:40:00,37.66,37.72,37.65,37.67,88200.0,28.5542,28.5997,28.5466,28.5617,88200.0
2015-05-13 10:45:00,37.66,37.68,37.61,37.62,86500.0,28.5542,28.5693,28.5163,28.5238,86500.0
2015-05-13 10:50:00,37.61,37.63,37.58,37.59,177600.0,28.5163,28.5314,28.4935,28.5011,177600.0
2015-05-13 10:55:00,37.59,37.6,37.52,37.53,120200.0,28.5011,28.5087,28.448,28.4556,120200.0
2015-05-13 11:00:00,37.52,37.53,37.46,37.5,128200.0,28.448,28.4556,28.4025,28.4328,128200.0
2015-05-13 11:05:00,37.51,37.54,37.51,37.53,53800.0,28.4404,28.4632,28.4404,28.4556,53800.0
2015-05-13 11:10:00,37.54,37.57,37.53,37.57,46000.0,28.4632,28.4859,28.4556,28.4859,46000.0
2015-05-13 11:15:00,37.57,37.6,37.55,37.57,63400.0,28.4859,28.5087,28.4708,28.4859,63400.0
2015-05-13 11:20:00,37.57,37.57,37.5,37.55,136500.0,28.4859,28.4859,28.4328,28.4708,136500.0
2015-05-13 11:25:00,37.54,37.57,37.53,37.55,100900.0,28.4632,28.4859,28.4556,28.4708,100900.0
2015-05-13 11:30:00,37.55,37.64,37.5,37.64,282900.0,28.4708,28.539,28.4328,28.539,282900.0
2015-05-13 11:35:00,37.65,37.66,37.61,37.65,65700.0,28.5466,28.5542,28.5163,28.5466,65700.0
2015-05-13 11:40:00,37.66,37.71,37.66,37.69,61500.0,28.5542,28.5921,28.5542,28.5769,61500.0
2015-05-13 11:45:00,37.68,37.71,37.66,37.69,36600.0,28.5693,28.5921,28.5542,28.5769,36600.0
2015-05-13 11:50:00,37.68,37.69,37.65,37.68,32500.0,28.5693,28.5769,28.5466,28.5693,32500.0
2015-05-13 11:55:00,37.68,37.74,37.68,37.7,38300.0,28.5693,28.6148,28.5693,28.5845,38300.0
2015-05-13 12:00:00,37.7,37.77,37.7,37.77,145900.0,28.5845,28.6376,28.5845,28.6376,145900.0
2015-05-13 12:05:00,37.77,37.81,37.77,37.78,59300.0,28.6376,28.6679,28.6376,28.6451,59300.0
2015-05-13 12:10:00,37.77,37.79,37.74,37.76,32200.0,28.6376,28.6527,28.6148,28.63,32200.0
2015-05-13 12:15:00,37.76,37.83,37.76,37.82,88300.0,28.63,28.6831,28.63,28.6755,88300.0
2015-05-13 12:20:00,37.82,37.83,37.76,37.76,37000.0,28.6755,28.6831,28.63,28.63,37000.0
2015-05-13 12:25:00,37.77,37.79,37.72,37.76,63800.0,28.6376,28.6527,28.5997,28.63,63800.0
2015-05-13 12:30:00,37.76,37.78,37.74,37.75,87200.0,28.63,28.6451,28.6148,28.6224,87200.0
2015-05-13 12:35:00,37.74,37.75,37.71,37.72,89700.0,28.6148,28.6224,28.5921,28.5997,89700.0
2015-05-13 12:40:00,37.73,37.75,37.72,37.75,20500.0,28.6072,28.6224,28.5997,28.6224,20500.0
2015-05-13 12:45:00,37.75,37.78,37.74,37.77,35100.0,28.6224,28.6451,28.6148,28.6376,35100.0
2015-05-13 12:50:00,37.77,37.77,37.72,37.74,31300.0,28.6376,28.6376,28.5997,28.6148,31300.0
2015-05-13 12:55:00,37.74,37.74,37.69,37.73,30100.0,28.6148,28.6148,28.5769,28.6072,30100.0
2015-05-13 13:00:00,37.73,37.84,37.72,37.82,65500.0,28.6072,28.6906,28.5997,28.6755,65500.0
2015-05-13 13:05:00,37.82,37.84,37.81,37.82,35100.0,28.6755,28.6906,28.6679,28.6755,35100.0
2015-05-13 13:10:00,37.82,37.83,37.79,37.81,20800.0,28.6755,28.6831,28.6527,28.6679,20800.0
2015-05-13 13:15:00,37.81,37.83,37.8,37.8,20500.0,28.6679,28.6831,28.6603,28.6603,20500.0
2015-05-13 13:20:00,37.79,37.81,37.76,37.78,50300.0,28.6527,28.6679,28.63,28.6451,50300.0
2015-05-13 13:25:00,37.78,37.8,37.76,37.79,52600.0,28.6451,28.6603,28.63,28.6527,52600.0
2015-05-13 13:30:00,37.79,37.83,37.79,37.83,38500.0,28.6527,28.6831,28.6527,28.6831,38500.0
2015-05-13 13:35:00,37.84,37.85,37.82,37.83,27900.0,28.6906,28.6982,28.6755,28.6831,27900.0
2015-05-13 13:40:00,37.84,37.85,37.83,37.83,41600.0,28.6906,28.6982,28.6831,28.6831,41600.0
2015-05-13 13:45:00,37.83,37.84,37.81,37.82,34400.0,28.6831,28.6906,28.6679,28.6755,34400.0
2015-05-13 13:50:00,37.82,37.84,37.81,37.82,33800.0,28.6755,28.6906,28.6679,28.6755,33800.0
2015-05-13 13:55:00,37.82,37.85,37.82,37.84,22500.0,28.6755,28.6982,28.6755,28.6906,22500.0
2015-05-13 14:00:00,37.84,37.85,37.81,37.81,24000.0,28.6906,28.6982,28.6679,28.6679,24000.0
2015-05-13 14:05:00,37.81,37.83,37.74,37.75,92100.0,28.6679,28.6831,28.6148,28.6224,92100.0
2015-05-13 14:10:00,37.75,37.77,37.74,37.77,51100.0,28.6224,28.6376,28.6148,28.6376,51100.0
2015-05-13 14:15:00,37.77,37.78,37.71,37.73,47200.0,28.6376,28.6451,28.5921,28.6072,47200.0
2015-05-13 14:20:00,37.73,37.73,37.7,37.71,33100.0,28.6072,28.6072,28.5845,28.5921,33100.0
2015-05-13 14:25:00,37.71,37.74,37.7,37.72,55900.0,28.5921,28.6148,28.5845,28.5997,55900.0
2015-05-13 14:30:00,37.72,37.76,37.7,37.74,45100.0,28.5997,28.63,28.5845,28.6148,45100.0
2015-05-13 14:35:00,37.73,37.75,37.7,37.73,58000.0,28.6072,28.6224,28.5845,28.6072,58000.0
2015-05-13 14:40:00,37.73,37.78,37.73,37.75,50700.0,28.6072,28.6451,28.6072,28.6224,50700.0
2015-05-13 14:45:00,37.75,37.8,37.73,37.79,53500.0,28.6224,28.6603,28.6072,28.6527,53500.0
2015-05-13 14:50:00,37.79,37.8,37.72,37.75,69800.0,28.6527,28.6603,28.5997,28.6224,69800.0
2015-05-13 14:55:00,37.75,37.75,37.72,37.73,38700.0,28.6224,28.6224,28.5997,28.6072,38700.0
2015-05-13 15:00:00,37.73,37.77,37.73,37.75,125000.0,28.6072,28.6376,28.6072,28.6224,125000.0
2015-05-13 15:05:00,37.75,37.77,37.74,37.77,45900.0,28.6224,28.6376,28.6148,28.6376,45900.0
2015-05-13 15:10:00,37.77,37.77,37.73,37.74,39100.0,28.6376,28.6376,28.6072,28.6148,39100.0
2015-05-13 15:15:00,37.73,37.78,37.73,37.77,47100.0,28.6072,28.6451,28.6072,28.6376,47100.0
2015-05-13 15:20:00,37.76,37.77,37.72,37.77,57400.0,28.63,28.6376,28.5997,28.6376,57400.0
2015-05-13 15:25:00,37.77,37.79,37.76,37.76,51100.0,28.6376,28.6527,28.63,28.63,51100.0
2015-05-13 15:30:00,37.77,37.77,37.72,37.75,56900.0,28.6376,28.6376,28.5997,28.6224,56900.0
2015-05-13 15:35:00,37.75,37.77,37.72,37.75,68200.0,28.6224,28.6376,28.5997,28.6224,68200.0
2015-05-13 15:40:00,37.75,37.82,37.74,37.79,134100.0,28.6224,28.6755,28.6148,28.6527,134100.0
2015-05-13 15:45:00,37.78,37.81,37.77,37.79,81100.0,28.6451,28.6679,28.6376,28.6527,81100.0
2015-05-13 15:50:00,37.79,37.8,37.77,37.8,121500.0,28.6527,28.6603,28.6376,28.6603,121500.0
2015-05-13 15:55:00,37.8,37.81,37.77,37.78,210500.0,28.6603,28.6679,28.6376,28.6451,210500.0
2015-05-14 09:30:00,37.95,38.05,37.86,37.92,221300.0,28.774,28.8499,28.7058,28.7513,221300.0
2015-05-14 09:35:00,37.91,38.01,37.89,37.93,329200.0,28.7437,28.8195,28.7285,28.7589,329200.0
2015-05-14 09:40:00,37.92,37.96,37.82,37.83,173800.0,28.7513,28.7816,28.6755,28.6831,173800.0
2015-05-14 09:45:00,37.84,37.92,37.84,37.88,105500.0,28.6906,28.7513,28.6906,28.721,105500.0
2015-05-14 09:50:00,37.88,37.94,37.88,37.91,61000.0,28.721,28.7665,28.721,28.7437,61000.0
2015-05-14 09:55:00,37.91,37.95,37.91,37.92,54200.0,28.7437,28.774,28.7437,28.7513,54200.0
2015-05-14 10:00:00,37.93,37.94,37.87,37.9,84800.0,28.7589,28.7665,28.7134,28.7361,84800.0
2015-05-14 10:05:00,37.9,38.0,37.89,38.0,87900.0,28.7361,28.812,28.7285,28.812,87900.0
2015-05-14 10:10:00,38.01,38.05,38.0,38.05,108600.0,28.8195,28.8499,28.812,28.8499,108600.0
2015-05-14 10:15:00,38.06,38.08,38.03,38.06,93900.0,28.8574,28.8726,28.8347,28.8574,93900.0
2015-05-14 10:20:00,38.05,38.08,38.03,38.04,78700.0,28.8499,28.8726,28.8347,28.8423,78700.0
2015-05-14 10:25:00,38.04,38.05,38.02,38.03,140300.0,28.8423,28.8499,28.8271,28.8347,140300.0
2015-05-14 10:30:00,38.03,38.05,37.99,38.01,100500.0,28.8347,28.8499,28.8044,28.8195,100500.0
2015-05-14 10:35:00,38.0,38.04,38.0,38.04,104200.0,28.812,28.8423,28.812,28.8423,104200.0
2015-05-14 10:40:00,38.03,38.04,38.01,38.02,52900.0,28.8347,28.8423,28.8195,28.8271,52900.0
2015-05-14 10:45:00,38.02,38.03,38.0,38.01,40900.0,28.8271,28.8347,28.812,28.8195,40900.0
2015-05-14 10:50:00,38.0,38.02,37.98,37.99,76900.0,28.812,28.8271,28.7968,28.8044,76900.0
2015-05-14 10:55:00,37.99,38.02,37.99,38.0,37100.0,28.8044,28.8271,28.8044,28.812,37100.0
2015-05-14 11:00:00,38.01,38.04,38.0,38.03,54400.0,28.8195,28.8423,28.812,28.8347,54400.0
2015-05-14 11:05:00,38.04,38.04,38.0,38.01,34800.0,28.8423,28.8423,28.812,28.8195,34800.0
2015-05-14 11:10:00,38.01,38.01,37.95,37.96,64100.0,28.8195,28.8195,28.774,28.7816,64100.0
2015-05-14 11:15:00,37.95,37.97,37.94,37.96,62000.0,28.774,28.7892,28.7665,28.7816,62000.0
2015-05-14 11:20:00,37.96,37.99,37.96,37.97,52100.0,28.7816,28.8044,28.7816,28.7892,52100.0
2015-05-14 11:25:00,37.97,37.99,37.97,37.98,22800.0,28.7892,28.8044,28.7892,28.7968,22800.0
2015-05-14 11:30:00,37.98,38.0,37.96,38.0,46700.0,28.7968,28.812,28.7816,28.812,46700.0
2015-05-14 11:35:00,37.99,38.0,37.97,37.98,32800.0,28.8044,28.812,28.7892,28.7968,32800.0
2015-05-14 11:40:00,37.98,37.99,37.96,37.99,33500.0,28.7968,28.8044,28.7816,28.8044,33500.0
2015-05-14 11:45:00,37.99,38.0,37.97,38.0,20800.0,28.8044,28.812,28.7892,28.812,20800.0
2015-05-14 11:50:00,38.0,38.02,37.99,38.0,58600.0,28.812,28.8271,28.8044,28.812,58600.0
2015-05-14 11:55:00,38.0,38.0,37.99,37.99,18400.0,28.812,28.812,28.8044,28.8044,18400.0
2015-05-14 12:00:00,38.0,38.02,37.97,37.98,48400.0,28.812,28.8271,28.7892,28.7968,48400.0
2015-05-14 12:05:00,37.97,37.98,37.94,37.95,49500.0,28.7892,28.7968,28.7665,28.774,49500.0
2015-05-14 12:10:00,37.95,37.98,37.95,37.96,29600.0,28.774,28.7968,28.774,28.7816,29600.0
2015-05-14 12:15:00,37.96,37.99,37.95,37.98,40200.0,28.7816,28.8044,28.774,28.7968,40200.0
2015-05-14 12:20:00,37.99,38.03,37.98,38.02,57100.0,28.8044,28.8347,28.7968,28.8271,57100.0
2015-05-14 12:25:00,38.02,38.03,38.01,38.02,20800.0,28.8271,28.8347,28.8195,28.8271,20800.0
2015-05-14 12:30:00,38.02,38.03,37.99,37.99,26600.0,28.8271,28.8347,28.8044,28.8044,26600.0
2015-05-14 12:35:00,37.99,38.0,37.98,37.98,22700.0,28.8044,28.812,28.7968,28.7968,22700.0
2015-05-14 12:40:00,37.98,38.0,37.98,37.99,34500.0,28.7968,28.812,28.7968,28.8044,34500.0
2015-05-14 12:45:00,38.0,38.0,37.99,38.0,7100.0,28.812,28.812,28.8044,28.812,7100.0
2015-05-14 12:50:00,38.0,38.01,37.99,37.99,34800.0,28.812,28.8195,28.8044,28.8044,34800.0
2015-05-14 12:55:00,37.99,38.02,37.99,38.01,42600.0,28.8044,28.8271,28.8044,28.8195,42600.0
2015-05-14 13:00:00,38.01,38.03,37.98,38.02,71900.0,28.8195,28.8347,28.7968,28.8271,71900.0
2015-05-14 13:05:00,38.02,38.04,38.02,38.03,35700.0,28.8271,28.8423,28.8271,28.8347,35700.0
2015-05-14 13:10:00,38.04,38.04,38.03,38.03,16300.0,28.8423,28.8423,28.8347,28.8347,16300.0
2015-05-14 13:15:00,38.04,38.05,38.02,38.04,62600.0,28.8423,28.8499,28.8271,28.8423,62600.0
2015-05-14 13:20:00,38.04,38.06,38.03,38.05,32200.0,28.8423,28.8574,28.8347,28.8499,32200.0
2015-05-14 13:25:00,38.05,38.08,38.04,38.07,59500.0,28.8499,28.8726,28.8423,28.865,59500.0
2015-05-14 13:30:00,38.06,38.08,38.05,38.06,54100.0,28.8574,28.8726,28.8499,28.8574,54100.0
2015-05-14 13:35:00,38.06,38.1,38.05,38.09,64300.0,28.8574,28.8878,28.8499,28.8802,64300.0
2015-05-14 13:40:00,38.09,38.1,38.07,38.08,30900.0,28.8802,28.8878,28.865,28.8726,30900.0
2015-05-14 13:45:00,38.07,38.08,38.07,38.08,22500.0,28.865,28.8726,28.865,28.8726,22500.0
2015-05-14 13:50:00,38.07,38.09,38.07,38.08,48400.0,28.865,28.8802,28.865,28.8726,48400.0
2015-05-14 13:55:00,38.08,38.09,38.07,38.08,33500.0,28.8726,28.8802,28.865,28.8726,33500.0
2015-05-14 14:00:00,38.09,38.09,38.04,38.04,51700.0,28.8802,28.8802,28.8423,28.8423,51700.0
2015-05-14 14:05:00,38.04,38.07,38.04,38.07,52800.0,28.8423,28.865,28.8423,28.865,52800.0
2015-05-14 14:10:00,38.06,38.08,38.02,38.05,128700.0,28.8574,28.8726,28.8271,28.8499,128700.0
2015-05-14 14:15:00,38.05,38.08,38.04,38.07,36900.0,28.8499,28.8726,28.8423,28.865,36900.0
2015-05-14 14:20:00,38.07,38.1,38.07,38.09,61500.0,28.865,28.8878,28.865,28.8802,61500.0
2015-05-14 14:25:00,38.09,38.11,38.09,38.11,105500.0,28.8802,28.8954,28.8802,28.8954,105500.0
2015-05-14 14:30:00,38.1,38.12,38.1,38.11,74100.0,28.8878,28.9029,28.8878,28.8954,74100.0
2015-05-14 14:35:00,38.11,38.12,38.08,38.08,36200.0,28.8954,28.9029,28.8726,28.8726,36200.0
2015-05-14 14:40:00,38.08,38.1,38.08,38.09,97200.0,28.8726,28.8878,28.8726,28.8802,97200.0
2015-05-14 14:45:00,38.09,38.11,38.08,38.11,40500.0,28.8802,28.8954,28.8726,28.8954,40500.0
2015-05-14 14:50:00,38.11,38.14,38.1,38.12,89000.0,28.8954,28.9181,28.8878,28.9029,89000.0
2015-05-14 14:55:00,38.12,38.13,38.09,38.12,109100.0,28.9029,28.9105,28.8802,28.9029,109100.0
2015-05-14 15:00:00,38.12,38.12,38.09,38.11,134400.0,28.9029,28.9029,28.8802,28.8954,134400.0
2015-05-14 15:05:00,38.11,38.14,38.1,38.14,85500.0,28.8954,28.9181,28.8878,28.9181,85500.0
2015-05-14 15:10:00,38.14,38.16,38.13,38.16,59000.0,28.9181,28.9333,28.9105,28.9333,59000.0
2015-05-14 15:15:00,38.16,38.17,38.12,38.12,85700.0,28.9333,28.9408,28.9029,28.9029,85700.0
2015-05-14 15:20:00,38.12,38.15,38.12,38.15,30300.0,28.9029,28.9257,28.9029,28.9257,30300.0
2015-05-14 15:25:00,38.15,38.15,38.09,38.09,134700.0,28.9257,28.9257,28.8802,28.8802,134700.0
2015-05-14 15:30:00,38.1,38.1,38.06,38.09,118900.0,28.8878,28.8878,28.8574,28.8802,118900.0
2015-05-14 15:35:00,38.08,38.1,38.07,38.08,195800.0,28.8726,28.8878,28.865,28.8726,195800.0
2015-05-14 15:40:00,38.07,38.12,38.07,38.1,229200.0,28.865,28.9029,28.865,28.8878,229200.0
2015-05-14 15:45:00,38.1,38.13,38.09,38.12,462800.0,28.8878,28.9105,28.8802,28.9029,462800.0
2015-05-14 15:50:00,38.12,38.14,38.11,38.13,156800.0,28.9029,28.9181,28.8954,28.9105,156800.0
2015-05-14 15:55:00,38.14,38.17,38.13,38.16,459600.0,28.9181,28.9408,28.9105,28.9333,459600.0
2015-05-15 09:30:00,38.11,38.19,38.08,38.18,443200.0,28.8954,28.956,28.8726,28.9484,443200.0
2015-05-15 09:35:00,38.18,38.19,38.08,38.09,180400.0,28.9484,28.956,28.8726,28.8802,180400.0
2015-05-15 09:40:00,38.08,38.08,37.96,37.99,96900.0,28.8726,28.8726,28.7816,28.8044,96900.0
2015-05-15 09:45:00,37.98,38.06,37.97,38.06,42800.0,28.7968,28.8574,28.7892,28.8574,42800.0
2015-05-15 09:50:00,38.06,38.07,37.98,38.02,99600.0,28.8574,28.865,28.7968,28.8271,99600.0
2015-05-15 09:55:00,38.03,38.05,38.0,38.03,76300.0,28.8347,28.8499,28.812,28.8347,76300.0
2015-05-15 10:00:00,38.02,38.03,37.87,37.87,181400.0,28.8271,28.8347,28.7134,28.7134,181400.0
2015-05-15 10:05:00,37.87,37.88,37.83,37.86,158200.0,28.7134,28.721,28.6831,28.7058,158200.0
2015-05-15 10:10:00,37.86,37.87,37.81,37.83,124700.0,28.7058,28.7134,28.6679,28.6831,124700.0
2015-05-15 10:15:00,37.83,37.85,37.75,37.76,167100.0,28.6831,28.6982,28.6224,28.63,167100.0
2015-05-15 10:20:00,37.77,37.8,37.74,37.77,126700.0,28.6376,28.6603,28.6148,28.6376,126700.0
2015-05-15 10:25:00,37.77,37.81,37.76,37.81,62900.0,28.6376,28.6679,28.63,28.6679,62900.0
2015-05-15 10:30:00,37.8,37.83,37.78,37.82,47600.0,28.6603,28.6831,28.6451,28.6755,47600.0
2015-05-15 10:35:00,37.82,37.87,37.81,37.85,75600.0,28.6755,28.7134,28.6679,28.6982,75600.0
2015-05-15 10:40:00,37.85,37.88,37.79,37.8,105700.0,28.6982,28.721,28.6527,28.6603,105700.0
2015-05-15 10:45:00,37.8,37.87,37.78,37.87,53500.0,28.6603,28.7134,28.6451,28.7134,53500.0
2015-05-15 10:50:00,37.86,37.86,37.81,37.82,65800.0,28.7058,28.7058,28.6679,28.6755,65800.0
2015-05-15 10:55:00,37.83,37.86,37.82,37.86,31500.0,28.6831,28.7058,28.6755,28.7058,31500.0
2015-05-15 11:00:00,37.85,37.86,37.84,37.86,44100.0,28.6982,28.7058,28.6906,28.7058,44100.0
2015-05-15 11:05:00,37.85,37.87,37.84,37.86,60900.0,28.6982,28.7134,28.6906,28.7058,60900.0
2015-05-15 11:10:00,37.87,37.87,37.81,37.83,40000.0,28.7134,28.7134,28.6679,28.6831,40000.0
2015-05-15 11:15:00,37.82,37.85,37.79,37.8,51800.0,28.6755,28.6982,28.6527,28.6603,51800.0
2015-05-15 11:20:00,37.81,37.84,37.81,37.83,78900.0,28.6679,28.6906,28.6679,28.6831,78900.0
2015-05-15 11:25:00,37.84,37.85,37.82,37.84,45200.0,28.6906,28.6982,28.6755,28.6906,45200.0
2015-05-15 11:30:00,37.83,37.85,37.82,37.82,30700.0,28.6831,28.6982,28.6755,28.6755,30700.0
2015-05-15 11:35:00,37.83,37.85,37.81,37.81,20700.0,28.6831,28.6982,28.6679,28.6679,20700.0
2015-05-15 11:40:00,37.81,37.84,37.81,37.84,29700.0,28.6679,28.6906,28.6679,28.6906,29700.0
2015-05-15 11:45:00,37.84,37.84,37.81,37.81,32800.0,28.6906,28.6906,28.6679,28.6679,32800.0
2015-05-15 11:50:00,37.81,37.82,37.79,37.8,29400.0,28.6679,28.6755,28.6527,28.6603,29400.0
2015-05-15 11:55:00,37.8,37.81,37.77,37.79,36600.0,28.6603,28.6679,28.6376,28.6527,36600.0
2015-05-15 12:00:00,37.8,37.81,37.76,37.76,60900.0,28.6603,28.6679,28.63,28.63,60900.0
2015-05-15 12:05:00,37.76,37.78,37.76,37.77,17800.0,28.63,28.6451,28.63,28.6376,17800.0
2015-05-15 12:10:00,37.78,37.79,37.77,37.79,18100.0,28.6451,28.6527,28.6376,28.6527,18100.0
2015-05-15 12:15:00,37.79,37.82,37.78,37.81,27200.0,28.6527,28.6755,28.6451,28.6679,27200.0
2015-05-15 12:20:00,37.8,37.84,37.8,37.84,46800.0,28.6603,28.6906,28.6603,28.6906,46800.0
2015-05-15 12:25:00,37.84,37.85,37.82,37.83,22700.0,28.6906,28.6982,28.6755,28.6831,22700.0
2015-05-15 12:30:00,37.83,37.83,37.82,37.82,21800.0,28.6831,28.6831,28.6755,28.6755,21800.0
2015-05-15 12:35:00,37.82,37.83,37.81,37.81,11700.0,28.6755,28.6831,28.6679,28.6679,11700.0
2015-05-15 12:40:00,37.82,37.84,37.81,37.84,23400.0,28.6755,28.6906,28.6679,28.6906,23400.0
2015-05-15 12:45:00,37.84,37.84,37.81,37.82,27300.0,28.6906,28.6906,28.6679,28.6755,27300.0
2015-05-15 12:50:00,37.82,37.83,37.78,37.83,63300.0,28.6755,28.6831,28.6451,28.6831,63300.0
2015-05-15 12:55:00,37.83,37.88,37.83,37.88,127200.0,28.6831,28.721,28.6831,28.721,127200.0
2015-05-15 13:00:00,37.88,37.89,37.85,37.85,65000.0,28.721,28.7285,28.6982,28.6982,65000.0
2015-05-15 13:05:00,37.84,37.85,37.84,37.85,54200.0,28.6906,28.6982,28.6906,28.6982,54200.0
2015-05-15 13:10:00,37.85,37.86,37.84,37.85,86700.0,28.6982,28.7058,28.6906,28.6982,86700.0
2015-05-15 13:15:00,37.85,37.86,37.83,37.84,48000.0,28.6982,28.7058,28.6831,28.6906,48000.0
2015-05-15 13:20:00,37.84,37.85,37.81,37.82,27000.0,28.6906,28.6982,28.6679,28.6755,27000.0
2015-05-15 13:25:00,37.82,37.83,37.81,37.83,15200.0,28.6755,28.6831,28.6679,28.6831,15200.0
2015-05-15 13:30:00,37.83,37.83,37.81,37.83,16800.0,28.6831,28.6831,28.6679,28.6831,16800.0
2015-05-15 13:35:00,37.83,37.83,37.81,37.82,22700.0,28.6831,28.6831,28.6679,28.6755,22700.0
2015-05-15 13:40:00,37.82,37.82,37.81,37.82,9200.0,28.6755,28.6755,28.6679,28.6755,9200.0
2015-05-15 13:45:00,37.82,37.82,37.77,37.79,60200.0,28.6755,28.6755,28.6376,28.6527,60200.0
2015-05-15 13:50:00,37.79,37.82,37.79,37.79,30600.0,28.6527,28.6755,28.6527,28.6527,30600.0
2015-05-15 13:55:00,37.79,37.8,37.78,37.79,23500.0,28.6527,28.6603,28.6451,28.6527,23500.0
2015-05-15 14:00:00,37.79,37.81,37.78,37.81,18300.0,28.6527,28.6679,28.6451,28.6679,18300.0
2015-05-15 14:05:00,37.81,37.81,37.77,37.8,26800.0,28.6679,28.6679,28.6376,28.6603,26800.0
2015-05-15 14:10:00,37.8,37.82,37.79,37.82,32900.0,28.6603,28.6755,28.6527,28.6755,32900.0
2015-05-15 14:15:00,37.81,37.84,37.81,37.83,19500.0,28.6679,28.6906,28.6679,28.6831,19500.0
2015-05-15 14:20:00,37.83,37.85,37.83,37.84,10700.0,28.6831,28.6982,28.6831,28.6906,10700.0
2015-05-15 14:25:00,37.85,37.86,37.84,37.85,79900.0,28.6982,28.7058,28.6906,28.6982,79900.0
2015-05-15 14:30:00,37.85,37.85,37.83,37.84,25700.0,28.6982,28.6982,28.6831,28.6906,25700.0
2015-05-15 14:35:00,37.84,37.9,37.84,37.88,237200.0,28.6906,28.7361,28.6906,28.721,237200.0
2015-05-15 14:40:00,37.88,37.89,37.86,37.86,117700.0,28.721,28.7285,28.7058,28.7058,117700.0
2015-05-15 14:45:00,37.87,37.89,37.86,37.87,87900.0,28.7134,28.7285,28.7058,28.7134,87900.0
2015-05-15 14:50:00,37.88,37.89,37.87,37.89,79100.0,28.721,28.7285,28.7134,28.7285,79100.0
2015-05-15 14:55:00,37.89,37.9,37.88,37.89,136400.0,28.7285,28.7361,28.721,28.7285,136400.0
2015-05-15 15:00:00,37.89,37.9,37.88,37.89,89000.0,28.7285,28.7361,28.721,28.7285,89000.0
2015-05-15 15:05:00,37.9,37.91,37.88,37.88,123000.0,28.7361,28.7437,28.721,28.721,123000.0
2015-05-15 15:10:00,37.88,37.9,37.86,37.87,152000.0,28.721,28.7361,28.7058,28.7134,152000.0
2015-05-15 15:15:00,37.86,37.87,37.84,37.85,66400.0,28.7058,28.7134,28.6906,28.6982,66400.0
2015-05-15 15:20:00,37.84,37.86,37.84,37.85,106600.0,28.6906,28.7058,28.6906,28.6982,106600.0
2015-05-15 15:25:00,37.85,37.85,37.83,37.85,88100.0,28.6982,28.6982,28.6831,28.6982,88100.0
2015-05-15 15:30:00,37.85,37.85,37.84,37.85,44300.0,28.6982,28.6982,28.6906,28.6982,44300.0
2015-05-15 15:35:00,37.84,37.85,37.84,37.85,27100.0,28.6906,28.6982,28.6906,28.6982,27100.0
2015-05-15 15:40:00,37.84,37.85,37.84,37.85,169400.0,28.6906,28.6982,28.6906,28.6982,169400.0
2015-05-15 15:45:00,37.85,37.87,37.83,37.84,503200.0,28.6982,28.7134,28.6831,28.6906,503200.0
2015-05-15 15:50:00,37.84,37.85,37.82,37.82,179400.0,28.6906,28.6982,28.6755,28.6755,179400.0
2015-05-15 15:55:00,37.83,37.85,37.82,37.85,345400.0,28.6831,28.6982,28.6755,28.6982,345400.0
2015-05-18 09:30:00,37.89,37.99,37.85,37.95,132200.0,28.7285,28.8044,28.6982,28.774,132200.0
2015-05-18 09:35:00,37.95,38.12,37.9,38.09,127600.0,28.774,28.9029,28.7361,28.8802,127600.0
2015-05-18 09:40:00,38.09,38.16,38.09,38.16,174700.0,28.8802,28.9333,28.8802,28.9333,174700.0
2015-05-18 09:45:00,38.17,38.21,38.09,38.21,115500.0,28.9408,28.9712,28.8802,28.9712,115500.0
2015-05-18 09:50:00,38.21,38.28,38.2,38.26,178400.0,28.9712,29.0243,28.9636,29.0091,178400.0
2015-05-18 09:55:00,38.26,38.27,38.18,38.23,57200.0,29.0091,29.0167,28.9484,28.9863,57200.0
2015-05-18 10:00:00,38.24,38.25,38.16,38.18,85100.0,28.9939,29.0015,28.9333,28.9484,85100.0
2015-05-18 10:05:00,38.18,38.24,38.14,38.15,87700.0,28.9484,28.9939,28.9181,28.9257,87700.0
2015-05-18 10:10:00,38.14,38.16,38.11,38.12,47800.0,28.9181,28.9333,28.8954,28.9029,47800.0
2015-05-18 10:15:00,38.12,38.14,38.11,38.13,148100.0,28.9029,28.9181,28.8954,28.9105,148100.0
2015-05-18 10:20:00,38.12,38.17,38.1,38.17,71500.0,28.9029,28.9408,28.8878,28.9408,71500.0
2015-05-18 10:25:00,38.17,38.19,38.14,38.19,42600.0,28.9408,28.956,28.9181,28.956,42600.0
2015-05-18 10:30:00,38.19,38.21,38.18,38.2,69100.0,28.956,28.9712,28.9484,28.9636,69100.0
2015-05-18 10:35:00,38.19,38.21,38.14,38.17,60000.0,28.956,28.9712,28.9181,28.9408,60000.0
2015-05-18 10:40:00,38.17,38.2,38.16,38.16,40400.0,28.9408,28.9636,28.9333,28.9333,40400.0
2015-05-18 10:45:00,38.16,38.18,38.14,38.15,56200.0,28.9333,28.9484,28.9181,28.9257,56200.0
2015-05-18 10:50:00,38.14,38.19,38.13,38.17,55900.0,28.9181,28.956,28.9105,28.9408,55900.0
2015-05-18 10:55:00,38.16,38.19,38.14,38.19,55100.0,28.9333,28.956,28.9181,28.956,55100.0
2015-05-18 11:00:00,38.19,38.2,38.18,38.18,32700.0,28.956,28.9636,28.9484,28.9484,32700.0
2015-05-18 11:05:00,38.19,38.21,38.18,38.18,66700.0,28.956,28.9712,28.9484,28.9484,66700.0
2015-05-18 11:10:00,38.18,38.22,38.16,38.22,64700.0,28.9484,28.9788,28.9333,28.9788,64700.0
2015-05-18 11:15:00,38.22,38.22,38.19,38.2,71000.0,28.9788,28.9788,28.956,28.9636,71000.0
2015-05-18 11:20:00,38.19,38.2,38.17,38.19,53100.0,28.956,28.9636,28.9408,28.956,53100.0
2015-05-18 11:25:00,38.19,38.24,38.19,38.23,76600.0,28.956,28.9939,28.956,28.9863,76600.0
2015-05-18 11:30:00,38.24,38.28,38.24,38.28,74500.0,28.9939,29.0243,28.9939,29.0243,74500.0
2015-05-18 11:35:00,38.28,38.29,38.26,38.28,63500.0,29.0243,29.0318,29.0091,29.0243,63500.0
2015-05-18 11:40:00,38.27,38.29,38.25,38.28,86900.0,29.0167,29.0318,29.0015,29.0243,86900.0
2015-05-18 11:45:00,38.27,38.29,38.24,38.24,36700.0,29.0167,29.0318,28.9939,28.9939,36700.0
2015-05-18 11:50:00,38.25,38.25,38.19,38.2,62200.0,29.0015,29.0015,28.956,28.9636,62200.0
2015-05-18 11:55:00,38.19,38.23,38.19,38.23,62300.0,28.956,28.9863,28.956,28.9863,62300.0
2015-05-18 12:00:00,38.22,38.25,38.2,38.2,39300.0,28.9788,29.0015,28.9636,28.9636,39300.0
2015-05-18 12:05:00,38.2,38.24,38.2,38.24,31700.0,28.9636,28.9939,28.9636,28.9939,31700.0
2015-05-18 12:10:00,38.23,38.25,38.21,38.22,44200.0,28.9863,29.0015,28.9712,28.9788,44200.0
2015-05-18 12:15:00,38.22,38.24,38.2,38.22,35500.0,28.9788,28.9939,28.9636,28.9788,35500.0
2015-05-18 12:20:00,38.22,38.24,38.22,38.23,22500.0,28.9788,28.9939,28.9788,28.9863,22500.0
2015-05-18 12:25:00,38.23,38.24,38.21,38.21,24900.0,28.9863,28.9939,28.9712,28.9712,24900.0
2015-05-18 12:30:00,38.21,38.22,38.17,38.18,30700.0,28.9712,28.9788,28.9408,28.9484,30700.0
2015-05-18 12:35:00,38.18,38.19,38.16,38.16,59300.0,28.9484,28.956,28.9333,28.9333,59300.0
2015-05-18 12:40:00,38.16,38.2,38.16,38.18,26900.0,28.9333,28.9636,28.9333,28.9484,26900.0
2015-05-18 12:45:00,38.18,38.23,38.18,38.23,37800.0,28.9484,28.9863,28.9484,28.9863,37800.0
2015-05-18 12:50:00,38.23,38.23,38.2,38.22,27200.0,28.9863,28.9863,28.9636,28.9788,27200.0
2015-05-18 12:55:00,38.22,38.24,38.2,38.24,23600.0,28.9788,28.9939,28.9636,28.9939,23600.0
2015-05-18 13:00:00,38.24,38.26,38.23,38.26,32700.0,28.9939,29.0091,28.9863,29.0091,32700.0
2015-05-18 13:05:00,38.25,38.28,38.23,38.27,45500.0,29.0015,29.0243,28.9863,29.0167,45500.0
2015-05-18 13:10:00,38.27,38.28,38.25,38.26,36400.0,29.0167,29.0243,29.0015,29.0091,36400.0
2015-05-18 13:15:00,38.26,38.26,38.23,38.25,22500.0,29.0091,29.0091,28.9863,29.0015,22500.0
2015-05-18 13:20:00,38.24,38.26,38.22,38.25,71000.0,28.9939,29.0091,28.9788,29.0015,71000.0
2015-05-18 13:25:00,38.26,38.26,38.22,38.24,45400.0,29.0091,29.0091,28.9788,28.9939,45400.0
2015-05-18 13:30:00,38.23,38.28,38.23,38.27,53400.0,28.9863,29.0243,28.9863,29.0167,53400.0
2015-05-18 13:35:00,38.28,38.29,38.26,38.29,35900.0,29.0243,29.0318,29.0091,29.0318,35900.0
2015-05-18 13:40:00,38.29,38.3,38.27,38.28,58800.0,29.0318,29.0394,29.0167,29.0243,58800.0
2015-05-18 13:45:00,38.28,38.32,38.27,38.3,41400.0,29.0243,29.0546,29.0167,29.0394,41400.0
2015-05-18 13:50:00,38.31,38.33,38.3,38.31,71800.0,29.047,29.0622,29.0394,29.047,71800.0
2015-05-18 13:55:00,38.31,38.35,38.31,38.33,58800.0,29.047,29.0773,29.047,29.0622,58800.0
2015-05-18 14:00:00,38.33,38.36,38.32,38.36,36800.0,29.0622,29.0849,29.0546,29.0849,36800.0
2015-05-18 14:05:00,38.36,38.36,38.3,38.3,49100.0,29.0849,29.0849,29.0394,29.0394,49100.0
2015-05-18 14:10:00,38.3,38.33,38.29,38.32,30900.0,29.0394,29.0622,29.0318,29.0546,30900.0
2015-05-18 14:15:00,38.33,38.36,38.32,38.33,78300.0,29.0622,29.0849,29.0546,29.0622,78300.0
2015-05-18 14:20:00,38.33,38.34,38.32,38.33,26700.0,29.0622,29.0697,29.0546,29.0622,26700.0
2015-05-18 14:25:00,38.33,38.35,38.33,38.35,20100.0,29.0622,29.0773,29.0622,29.0773,20100.0
2015-05-18 14:30:00,38.34,38.35,38.31,38.31,47700.0,29.0697,29.0773,29.047,29.047,47700.0
2015-05-18 14:35:00,38.32,38.36,38.31,38.36,57600.0,29.0546,29.0849,29.047,29.0849,57600.0
2015-05-18 14:40:00,38.36,38.37,38.35,38.37,24900.0,29.0849,29.0925,29.0773,29.0925,24900.0
2015-05-18 14:45:00,38.36,38.37,38.33,38.34,76100.0,29.0849,29.0925,29.0622,29.0697,76100.0
2015-05-18 14:50:00,38.35,38.38,38.35,38.38,37900.0,29.0773,29.1001,29.0773,29.1001,37900.0
2015-05-18 14:55:00,38.38,38.39,38.35,38.35,82600.0,29.1001,29.1077,29.0773,29.0773,82600.0
2015-05-18 15:00:00,38.35,38.37,38.35,38.36,42200.0,29.0773,29.0925,29.0773,29.0849,42200.0
2015-05-18 15:05:00,38.37,38.39,38.36,38.39,42000.0,29.0925,29.1077,29.0849,29.1077,42000.0
2015-05-18 15:10:00,38.39,38.4,38.37,38.38,77700.0,29.1077,29.1152,29.0925,29.1001,77700.0
2015-05-18 15:15:00,38.37,38.38,38.35,38.36,62100.0,29.0925,29.1001,29.0773,29.0849,62100.0
2015-05-18 15:20:00,38.36,38.38,38.34,38.38,97800.0,29.0849,29.1001,29.0697,29.1001,97800.0
2015-05-18 15:25:00,38.38,38.38,38.35,38.36,89500.0,29.1001,29.1001,29.0773,29.0849,89500.0
2015-05-18 15:30:00,38.36,38.36,38.33,38.36,75900.0,29.0849,29.0849,29.0622,29.0849,75900.0
2015-05-18 15:35:00,38.36,38.37,38.35,38.37,71000.0,29.0849,29.0925,29.0773,29.0925,71000.0
2015-05-18 15:40:00,38.37,38.39,38.37,38.38,76800.0,29.0925,29.1077,29.0925,29.1001,76800.0
2015-05-18 15:45:00,38.39,38.39,38.33,38.34,143300.0,29.1077,29.1077,29.0622,29.0697,143300.0
2015-05-18 15:50:00,38.34,38.34,38.3,38.3,99500.0,29.0697,29.0697,29.0394,29.0394,99500.0
2015-05-18 15:55:00,38.31,38.35,38.3,38.32,363400.0,29.047,29.0773,29.0394,29.0546,363400.0
2015-05-19 09:30:00,38.41,38.53,38.33,38.42,288000.0,29.1228,29.2138,29.0622,29.1304,288000.0
2015-05-19 09:35:00,38.42,38.52,38.4,38.52,204900.0,29.1304,29.2062,29.1152,29.2062,204900.0
2015-05-19 09:40:00,38.52,38.54,38.44,38.53,77200.0,29.2062,29.2214,29.1456,29.2138,77200.0
2015-05-19 09:45:00,38.53,38.54,38.47,38.51,184600.0,29.2138,29.2214,29.1683,29.1986,184600.0
2015-05-19 09:50:00,38.5,38.51,38.41,38.47,96500.0,29.1911,29.1986,29.1228,29.1683,96500.0
2015-05-19 09:55:00,38.47,38.53,38.46,38.5,79200.0,29.1683,29.2138,29.1607,29.1911,79200.0
2015-05-19 10:00:00,38.49,38.61,38.48,38.59,158300.0,29.1835,29.2745,29.1759,29.2593,158300.0
2015-05-19 10:05:00,38.59,38.59,38.51,38.55,209200.0,29.2593,29.2593,29.1986,29.229,209200.0
2015-05-19 10:10:00,38.55,38.57,38.5,38.55,69400.0,29.229,29.2441,29.1911,29.229,69400.0
2015-05-19 10:15:00,38.54,38.57,38.52,38.56,110000.0,29.2214,29.2441,29.2062,29.2365,110000.0
2015-05-19 10:20:00,38.56,38.58,38.54,38.56,109200.0,29.2365,29.2517,29.2214,29.2365,109200.0
2015-05-19 10:25:00,38.56,38.58,38.54,38.58,49500.0,29.2365,29.2517,29.2214,29.2517,49500.0
2015-05-19 10:30:00,38.57,38.59,38.56,38.57,76800.0,29.2441,29.2593,29.2365,29.2441,76800.0
2015-05-19 10:35:00,38.58,38.62,38.57,38.61,79200.0,29.2517,29.282,29.2441,29.2745,79200.0
2015-05-19 10:40:00,38.61,38.65,38.6,38.64,92500.0,29.2745,29.3048,29.2669,29.2972,92500.0
2015-05-19 10:45:00,38.64,38.7,38.64,38.69,125800.0,29.2972,29.3427,29.2972,29.3351,125800.0
2015-05-19 10:50:00,38.69,38.7,38.65,38.66,180500.0,29.3351,29.3427,29.3048,29.3124,180500.0
2015-05-19 10:55:00,38.65,38.66,38.62,38.63,28900.0,29.3048,29.3124,29.282,29.2896,28900.0
2015-05-19 11:00:00,38.63,38.64,38.61,38.61,41200.0,29.2896,29.2972,29.2745,29.2745,41200.0
2015-05-19 11:05:00,38.61,38.63,38.6,38.62,67700.0,29.2745,29.2896,29.2669,29.282,67700.0
2015-05-19 11:10:00,38.62,38.62,38.58,38.61,65200.0,29.282,29.282,29.2517,29.2745,65200.0
2015-05-19 11:15:00,38.6,38.67,38.6,38.67,63600.0,29.2669,29.32,29.2669,29.32,63600.0
2015-05-19 11:20:00,38.68,38.69,38.67,38.69,49400.0,29.3275,29.3351,29.32,29.3351,49400.0
2015-05-19 11:25:00,38.68,38.72,38.68,38.72,178900.0,29.3275,29.3579,29.3275,29.3579,178900.0
2015-05-19 11:30:00,38.72,38.72,38.66,38.66,97800.0,29.3579,29.3579,29.3124,29.3124,97800.0
2015-05-19 11:35:00,38.66,38.69,38.65,38.69,44700.0,29.3124,29.3351,29.3048,29.3351,44700.0
2015-05-19 11:40:00,38.68,38.69,38.65,38.65,39100.0,29.3275,29.3351,29.3048,29.3048,39100.0
2015-05-19 11:45:00,38.66,38.66,38.64,38.65,33500.0,29.3124,29.3124,29.2972,29.3048,33500.0
2015-05-19 11:50:00,38.65,38.65,38.61,38.62,36000.0,29.3048,29.3048,29.2745,29.282,36000.0
2015-05-19 11:55:00,38.62,38.67,38.61,38.66,57000.0,29.282,29.32,29.2745,29.3124,57000.0
2015-05-19 12:00:00,38.66,38.69,38.64,38.67,47800.0,29.3124,29.3351,29.2972,29.32,47800.0
2015-05-19 12:05:00,38.68,38.71,38.66,38.71,36800.0,29.3275,29.3503,29.3124,29.3503,36800.0
2015-05-19 12:10:00,38.71,38.73,38.7,38.73,49900.0,29.3503,29.3654,29.3427,29.3654,49900.0
2015-05-19 12:15:00,38.73,38.74,38.71,38.73,83800.0,29.3654,29.373,29.3503,29.3654,83800.0
2015-05-19 12:20:00,38.71,38.72,38.71,38.72,37000.0,29.3503,29.3579,29.3503,29.3579,37000.0
2015-05-19 12:25:00,38.72,38.74,38.71,38.74,28500.0,29.3579,29.373,29.3503,29.373,28500.0
2015-05-19 12:30:00,38.73,38.75,38.73,38.74,92100.0,29.3654,29.3806,29.3654,29.373,92100.0
2015-05-19 12:35:00,38.75,38.75,38.72,38.74,65700.0,29.3806,29.3806,29.3579,29.373,65700.0
2015-05-19 12:40:00,38.75,38.75,38.71,38.71,40400.0,29.3806,29.3806,29.3503,29.3503,40400.0
2015-05-19 12:45:00,38.71,38.75,38.71,38.74,54600.0,29.3503,29.3806,29.3503,29.373,54600.0
2015-05-19 12:50:00,38.75,38.75,38.74,38.75,18400.0,29.3806,29.3806,29.373,29.3806,18400.0
2015-05-19 12:55:00,38.75,38.75,38.74,38.75,16000.0,29.3806,29.3806,29.373,29.3806,16000.0
2015-05-19 13:00:00,38.75,38.75,38.73,38.73,83900.0,29.3806,29.3806,29.3654,29.3654,83900.0
2015-05-19 13:05:00,38.74,38.75,38.73,38.74,56200.0,29.373,29.3806,29.3654,29.373,56200.0
2015-05-19 13:10:00,38.74,38.76,38.73,38.74,62900.0,29.373,29.3882,29.3654,29.373,62900.0
2015-05-19 13:15:00,38.75,38.76,38.74,38.75,30900.0,29.3806,29.3882,29.373,29.3806,30900.0
2015-05-19 13:20:00,38.76,38.76,38.72,38.73,99800.0,29.3882,29.3882,29.3579,29.3654,99800.0
2015-05-19 13:25:00,38.72,38.75,38.72,38.75,30900.0,29.3579,29.3806,29.3579,29.3806,30900.0
2015-05-19 13:30:00,38.75,38.8,38.74,38.79,92300.0,29.3806,29.4185,29.373,29.4109,92300.0
2015-05-19 13:35:00,38.78,38.8,38.76,38.77,39000.0,29.4034,29.4185,29.3882,29.3958,39000.0
2015-05-19 13:40:00,38.77,38.85,38.76,38.84,111500.0,29.3958,29.4564,29.3882,29.4488,111500.0
2015-05-19 13:45:00,38.84,38.85,38.78,38.78,43500.0,29.4488,29.4564,29.4034,29.4034,43500.0
2015-05-19 13:50:00,38.79,38.8,38.77,38.78,35500.0,29.4109,29.4185,29.3958,29.4034,35500.0
2015-05-19 13:55:00,38.78,38.79,38.76,38.77,31100.0,29.4034,29.4109,29.3882,29.3958,31100.0
2015-05-19 14:00:00,38.77,38.77,38.76,38.77,55800.0,29.3958,29.3958,29.3882,29.3958,55800.0
2015-05-19 14:05:00,38.76,38.76,38.74,38.74,33800.0,29.3882,29.3882,29.373,29.373,33800.0
2015-05-19 14:10:00,38.74,38.76,38.73,38.74,84000.0,29.373,29.3882,29.3654,29.373,84000.0
2015-05-19 14:15:00,38.73,38.75,38.73,38.74,24700.0,29.3654,29.3806,29.3654,29.373,24700.0
2015-05-19 14:20:00,38.75,38.75,38.73,38.73,32700.0,29.3806,29.3806,29.3654,29.3654,32700.0
2015-05-19 14:25:00,38.73,38.75,38.73,38.73,63800.0,29.3654,29.3806,29.3654,29.3654,63800.0
2015-05-19 14:30:00,38.73,38.73,38.7,38.7,30600.0,29.3654,29.3654,29.3427,29.3427,30600.0
2015-05-19 14:35:00,38.71,38.71,38.62,38.67,96800.0,29.3503,29.3503,29.282,29.32,96800.0
2015-05-19 14:40:00,38.66,38.7,38.66,38.7,38800.0,29.3124,29.3427,29.3124,29.3427,38800.0
2015-05-19 14:45:00,38.7,38.7,38.66,38.68,32500.0,29.3427,29.3427,29.3124,29.3275,32500.0
2015-05-19 14:50:00,38.67,38.68,38.65,38.66,36400.0,29.32,29.3275,29.3048,29.3124,36400.0
2015-05-19 14:55:00,38.66,38.71,38.66,38.7,39400.0,29.3124,29.3503,29.3124,29.3427,39400.0
2015-05-19 15:00:00,38.7,38.71,38.69,38.69,75600.0,29.3427,29.3503,29.3351,29.3351,75600.0
2015-05-19 15:05:00,38.69,38.7,38.65,38.65,84600.0,29.3351,29.3427,29.3048,29.3048,84600.0
2015-05-19 15:10:00,38.65,38.66,38.58,38.59,112700.0,29.3048,29.3124,29.2517,29.2593,112700.0
2015-05-19 15:15:00,38.59,38.63,38.57,38.6,192600.0,29.2593,29.2896,29.2441,29.2669,192600.0
2015-05-19 15:20:00,38.6,38.64,38.6,38.63,52700.0,29.2669,29.2972,29.2669,29.2896,52700.0
2015-05-19 15:25:00,38.63,38.64,38.6,38.62,90500.0,29.2896,29.2972,29.2669,29.282,90500.0
2015-05-19 15:30:00,38.62,38.66,38.61,38.63,83300.0,29.282,29.3124,29.2745,29.2896,83300.0
2015-05-19 15:35:00,38.64,38.68,38.62,38.65,94400.0,29.2972,29.3275,29.282,29.3048,94400.0
2015-05-19 15:40:00,38.65,38.67,38.65,38.65,101400.0,29.3048,29.32,29.3048,29.3048,101400.0
2015-05-19 15:45:00,38.66,38.7,38.65,38.68,236400.0,29.3124,29.3427,29.3048,29.3275,236400.0
2015-05-19 15:50:00,38.69,38.7,38.66,38.69,131900.0,29.3351,29.3427,29.3124,29.3351,131900.0
2015-05-19 15:55:00,38.68,38.7,38.68,38.68,277000.0,29.3275,29.3427,29.3275,29.3275,277000.0
2015-05-20 09:30:00,38.6,38.65,38.44,38.47,313200.0,29.2669,29.3048,29.1456,29.1683,313200.0
2015-05-20 09:35:00,38.47,38.54,38.31,38.32,245700.0,29.1683,29.2214,29.047,29.0546,245700.0
2015-05-20 09:40:00,38.32,38.37,38.19,38.36,303300.0,29.0546,29.0925,28.956,29.0849,303300.0
2015-05-20 09:45:00,38.35,38.39,38.31,38.38,61000.0,29.0773,29.1077,29.047,29.1001,61000.0
2015-05-20 09:50:00,38.38,38.46,38.38,38.45,49000.0,29.1001,29.1607,29.1001,29.1531,49000.0
2015-05-20 09:55:00,38.45,38.5,38.43,38.46,100300.0,29.1531,29.1911,29.138,29.1607,100300.0
2015-05-20 10:00:00,38.46,38.48,38.41,38.47,55200.0,29.1607,29.1759,29.1228,29.1683,55200.0
2015-05-20 10:05:00,38.47,38.48,38.42,38.46,87600.0,29.1683,29.1759,29.1304,29.1607,87600.0
2015-05-20 10:10:00,38.46,38.51,38.44,38.5,61500.0,29.1607,29.1986,29.1456,29.1911,61500.0
2015-05-20 10:15:00,38.5,38.52,38.5,38.52,40700.0,29.1911,29.2062,29.1911,29.2062,40700.0
2015-05-20 10:20:00,38.52,38.53,38.49,38.52,65600.0,29.2062,29.2138,29.1835,29.2062,65600.0
2015-05-20 10:25:00,38.51,38.53,38.46,38.48,66200.0,29.1986,29.2138,29.1607,29.1759,66200.0
2015-05-20 10:30:00,38.48,38.49,38.47,38.48,93100.0,29.1759,29.1835,29.1683,29.1759,93100.0
2015-05-20 10:35:00,38.48,38.54,38.47,38.53,148800.0,29.1759,29.2214,29.1683,29.2138,148800.0
2015-05-20 10:40:00,38.53,38.58,38.52,38.54,86000.0,29.2138,29.2517,29.2062,29.2214,86000.0
2015-05-20 10:45:00,38.55,38.55,38.48,38.49,51700.0,29.229,29.229,29.1759,29.1835,51700.0
2015-05-20 10:50:00,38.49,38.53,38.49,38.51,42900.0,29.1835,29.2138,29.1835,29.1986,42900.0
2015-05-20 10:55:00,38.52,38.53,38.51,38.52,30400.0,29.2062,29.2138,29.1986,29.2062,30400.0
2015-05-20 11:00:00,38.53,38.54,38.47,38.47,70800.0,29.2138,29.2214,29.1683,29.1683,70800.0
2015-05-20 11:05:00,38.47,38.49,38.45,38.45,144900.0,29.1683,29.1835,29.1531,29.1531,144900.0
2015-05-20 11:10:00,38.45,38.47,38.45,38.46,74400.0,29.1531,29.1683,29.1531,29.1607,74400.0
2015-05-20 11:15:00,38.46,38.47,38.42,38.44,197500.0,29.1607,29.1683,29.1304,29.1456,197500.0
2015-05-20 11:20:00,38.44,38.44,38.4,38.4,67900.0,29.1456,29.1456,29.1152,29.1152,67900.0
2015-05-20 11:25:00,38.4,38.41,38.35,38.36,74200.0,29.1152,29.1228,29.0773,29.0849,74200.0
2015-05-20 11:30:00,38.35,38.37,38.33,38.33,73000.0,29.0773,29.0925,29.0622,29.0622,73000.0
2015-05-20 11:35:00,38.33,38.33,38.3,38.3,58700.0,29.0622,29.0622,29.0394,29.0394,58700.0
2015-05-20 11:40:00,38.31,38.31,38.24,38.24,81500.0,29.047,29.047,28.9939,28.9939,81500.0
2015-05-20 11:45:00,38.24,38.25,38.23,38.23,89000.0,28.9939,29.0015,28.9863,28.9863,89000.0
2015-05-20 11:50:00,38.23,38.29,38.23,38.29,87900.0,28.9863,29.0318,28.9863,29.0318,87900.0
2015-05-20 11:55:00,38.28,38.31,38.28,38.3,57900.0,29.0243,29.047,29.0243,29.0394,57900.0
2015-05-20 12:00:00,38.3,38.3,38.28,38.29,45300.0,29.0394,29.0394,29.0243,29.0318,45300.0
2015-05-20 12:05:00,38.28,38.33,38.28,38.33,19700.0,29.0243,29.0622,29.0243,29.0622,19700.0
2015-05-20 12:10:00,38.32,38.34,38.32,38.34,12900.0,29.0546,29.0697,29.0546,29.0697,12900.0
2015-05-20 12:15:00,38.34,38.37,38.33,38.36,26400.0,29.0697,29.0925,29.0622,29.0849,26400.0
2015-05-20 12:20:00,38.36,38.4,38.36,38.4,27000.0,29.0849,29.1152,29.0849,29.1152,27000.0
2015-05-20 12:25:00,38.4,38.43,38.39,38.4,27600.0,29.1152,29.138,29.1077,29.1152,27600.0
2015-05-20 12:30:00,38.41,38.42,38.38,38.4,52400.0,29.1228,29.1304,29.1001,29.1152,52400.0
2015-05-20 12:35:00,38.4,38.41,38.39,38.4,22300.0,29.1152,29.1228,29.1077,29.1152,22300.0
2015-05-20 12:40:00,38.4,38.41,38.39,38.4,21000.0,29.1152,29.1228,29.1077,29.1152,21000.0
2015-05-20 12:45:00,38.4,38.41,38.38,38.4,35700.0,29.1152,29.1228,29.1001,29.1152,35700.0
2015-05-20 12:50:00,38.4,38.41,38.39,38.4,10300.0,29.1152,29.1228,29.1077,29.1152,10300.0
2015-05-20 12:55:00,38.4,38.41,38.39,38.4,25500.0,29.1152,29.1228,29.1077,29.1152,25500.0
2015-05-20 13:00:00,38.39,38.43,38.38,38.43,43200.0,29.1077,29.138,29.1001,29.138,43200.0
2015-05-20 13:05:00,38.43,38.43,38.39,38.39,15600.0,29.138,29.138,29.1077,29.1077,15600.0
2015-05-20 13:10:00,38.39,38.43,38.38,38.43,35100.0,29.1077,29.138,29.1001,29.138,35100.0
2015-05-20 13:15:00,38.43,38.44,38.39,38.39,27300.0,29.138,29.1456,29.1077,29.1077,27300.0
2015-05-20 13:20:00,38.4,38.42,38.39,38.41,9800.0,29.1152,29.1304,29.1077,29.1228,9800.0
2015-05-20 13:25:00,38.41,38.42,38.4,38.41,18000.0,29.1228,29.1304,29.1152,29.1228,18000.0
2015-05-20 13:30:00,38.41,38.42,38.38,38.38,15800.0,29.1228,29.1304,29.1001,29.1001,15800.0
2015-05-20 13:35:00,38.39,38.39,38.34,38.34,17600.0,29.1077,29.1077,29.0697,29.0697,17600.0
2015-05-20 13:40:00,38.34,38.36,38.32,38.33,24500.0,29.0697,29.0849,29.0546,29.0622,24500.0
2015-05-20 13:45:00,38.33,38.36,38.32,38.36,23700.0,29.0622,29.0849,29.0546,29.0849,23700.0
2015-05-20 13:50:00,38.35,38.36,38.32,38.33,26100.0,29.0773,29.0849,29.0546,29.0622,26100.0
2015-05-20 13:55:00,38.32,38.34,38.3,38.31,58800.0,29.0546,29.0697,29.0394,29.047,58800.0
2015-05-20 14:00:00,38.32,38.37,38.26,38.28,268700.0,29.0546,29.0925,29.0091,29.0243,268700.0
2015-05-20 14:05:00,38.28,38.33,38.28,38.3,54000.0,29.0243,29.0622,29.0243,29.0394,54000.0
2015-05-20 14:10:00,38.3,38.32,38.29,38.32,52200.0,29.0394,29.0546,29.0318,29.0546,52200.0
2015-05-20 14:15:00,38.33,38.38,38.32,38.36,64400.0,29.0622,29.1001,29.0546,29.0849,64400.0
2015-05-20 14:20:00,38.36,38.37,38.33,38.34,66700.0,29.0849,29.0925,29.0622,29.0697,66700.0
2015-05-20 14:25:00,38.34,38.42,38.33,38.37,108500.0,29.0697,29.1304,29.0622,29.0925,108500.0
2015-05-20 14:30:00,38.38,38.39,38.33,38.34,110200.0,29.1001,29.1077,29.0622,29.0697,110200.0
2015-05-20 14:35:00,38.34,38.39,38.33,38.36,49200.0,29.0697,29.1077,29.0622,29.0849,49200.0
2015-05-20 14:40:00,38.36,38.37,38.32,38.37,39300.0,29.0849,29.0925,29.0546,29.0925,39300.0
2015-05-20 14:45:00,38.37,38.42,38.35,38.35,68500.0,29.0925,29.1304,29.0773,29.0773,68500.0
2015-05-20 14:50:00,38.36,38.42,38.36,38.41,34800.0,29.0849,29.1304,29.0849,29.1228,34800.0
2015-05-20 14:55:00,38.4,38.42,38.38,38.41,22300.0,29.1152,29.1304,29.1001,29.1228,22300.0
2015-05-20 15:00:00,38.42,38.42,38.37,38.4,38000.0,29.1304,29.1304,29.0925,29.1152,38000.0
2015-05-20 15:05:00,38.41,38.44,38.41,38.41,43800.0,29.1228,29.1456,29.1228,29.1228,43800.0
2015-05-20 15:10:00,38.41,38.42,38.37,38.38,37300.0,29.1228,29.1304,29.0925,29.1001,37300.0
2015-05-20 15:15:00,38.37,38.37,38.31,38.31,62300.0,29.0925,29.0925,29.047,29.047,62300.0
2015-05-20 15:20:00,38.31,38.36,38.27,38.34,74600.0,29.047,29.0849,29.0167,29.0697,74600.0
2015-05-20 15:25:00,38.35,38.38,38.34,38.38,35600.0,29.0773,29.1001,29.0697,29.1001,35600.0
2015-05-20 15:30:00,38.38,38.38,38.32,38.36,70400.0,29.1001,29.1001,29.0546,29.0849,70400.0
2015-05-20 15:35:00,38.36,38.37,38.33,38.33,66100.0,29.0849,29.0925,29.0622,29.0622,66100.0
2015-05-20 15:40:00,38.33,38.38,38.33,38.37,55600.0,29.0622,29.1001,29.0622,29.0925,55600.0
2015-05-20 15:45:00,38.37,38.42,38.36,38.41,78500.0,29.0925,29.1304,29.0849,29.1228,78500.0
2015-05-20 15:50:00,38.41,38.42,38.35,38.37,72900.0,29.1228,29.1304,29.0773,29.0925,72900.0
2015-05-20 15:55:00,38.37,38.38,38.33,38.34,247000.0,29.0925,29.1001,29.0622,29.0697,247000.0
2015-05-21 09:30:00,38.18,38.3,38.15,38.29,132000.0,28.9484,29.0394,28.9257,29.0318,132000.0
2015-05-21 09:35:00,38.29,38.33,38.22,38.32,48600.0,29.0318,29.0622,28.9788,29.0546,48600.0
2015-05-21 09:40:00,38.32,38.34,38.25,38.26,40600.0,29.0546,29.0697,29.0015,29.0091,40600.0
2015-05-21 09:45:00,38.26,38.26,38.18,38.18,74600.0,29.0091,29.0091,28.9484,28.9484,74600.0
2015-05-21 09:50:00,38.17,38.18,38.13,38.14,58700.0,28.9408,28.9484,28.9105,28.9181,58700.0
2015-05-21 09:55:00,38.14,38.19,38.11,38.13,77700.0,28.9181,28.956,28.8954,28.9105,77700.0
2015-05-21 10:00:00,38.13,38.18,38.12,38.18,70600.0,28.9105,28.9484,28.9029,28.9484,70600.0
2015-05-21 10:05:00,38.19,38.23,38.18,38.19,87600.0,28.956,28.9863,28.9484,28.956,87600.0
2015-05-21 10:10:00,38.19,38.19,38.12,38.12,69200.0,28.956,28.956,28.9029,28.9029,69200.0
2015-05-21 10:15:00,38.12,38.14,38.1,38.1,65000.0,28.9029,28.9181,28.8878,28.8878,65000.0
2015-05-21 10:20:00,38.1,38.11,38.09,38.09,25000.0,28.8878,28.8954,28.8802,28.8802,25000.0
2015-05-21 10:25:00,38.1,38.14,38.09,38.14,55500.0,28.8878,28.9181,28.8802,28.9181,55500.0
2015-05-21 10:30:00,38.14,38.21,38.14,38.17,44600.0,28.9181,28.9712,28.9181,28.9408,44600.0
2015-05-21 10:35:00,38.17,38.19,38.14,38.17,29800.0,28.9408,28.956,28.9181,28.9408,29800.0
2015-05-21 10:40:00,38.18,38.19,38.15,38.16,27500.0,28.9484,28.956,28.9257,28.9333,27500.0
2015-05-21 10:45:00,38.16,38.18,38.15,38.17,28100.0,28.9333,28.9484,28.9257,28.9408,28100.0
2015-05-21 10:50:00,38.18,38.22,38.17,38.2,30200.0,28.9484,28.9788,28.9408,28.9636,30200.0
2015-05-21 10:55:00,38.2,38.21,38.15,38.17,51100.0,28.9636,28.9712,28.9257,28.9408,51100.0
2015-05-21 11:00:00,38.17,38.2,38.16,38.16,27000.0,28.9408,28.9636,28.9333,28.9333,27000.0
2015-05-21 11:05:00,38.16,38.16,38.13,38.14,98400.0,28.9333,28.9333,28.9105,28.9181,98400.0
2015-05-21 11:10:00,38.14,38.17,38.13,38.17,24800.0,28.9181,28.9408,28.9105,28.9408,24800.0
2015-05-21 11:15:00,38.16,38.19,38.14,38.14,30700.0,28.9333,28.956,28.9181,28.9181,30700.0
2015-05-21 11:20:00,38.15,38.2,38.12,38.19,65100.0,28.9257,28.9636,28.9029,28.956,65100.0
2015-05-21 11:25:00,38.19,38.23,38.17,38.23,110300.0,28.956,28.9863,28.9408,28.9863,110300.0
2015-05-21 11:30:00,38.23,38.26,38.18,38.19,53100.0,28.9863,29.0091,28.9484,28.956,53100.0
2015-05-21 11:35:00,38.19,38.19,38.14,38.17,42600.0,28.956,28.956,28.9181,28.9408,42600.0
2015-05-21 11:40:00,38.18,38.18,38.16,38.16,11400.0,28.9484,28.9484,28.9333,28.9333,11400.0
2015-05-21 11:45:00,38.16,38.17,38.13,38.13,23100.0,28.9333,28.9408,28.9105,28.9105,23100.0
2015-05-21 11:50:00,38.13,38.15,38.13,38.14,29500.0,28.9105,28.9257,28.9105,28.9181,29500.0
2015-05-21 11:55:00,38.15,38.17,38.14,38.17,16700.0,28.9257,28.9408,28.9181,28.9408,16700.0
2015-05-21 12:00:00,38.17,38.17,38.13,38.14,36400.0,28.9408,28.9408,28.9105,28.9181,36400.0
2015-05-21 12:05:00,38.14,38.15,38.13,38.15,19200.0,28.9181,28.9257,28.9105,28.9257,19200.0
2015-05-21 12:10:00,38.14,38.15,38.12,38.14,62300.0,28.9181,28.9257,28.9029,28.9181,62300.0
2015-05-21 12:15:00,38.14,38.17,38.13,38.15,21900.0,28.9181,28.9408,28.9105,28.9257,21900.0
2015-05-21 12:20:00,38.16,38.19,38.15,38.17,34900.0,28.9333,28.956,28.9257,28.9408,34900.0
2015-05-21 12:25:00,38.17,38.18,38.16,38.18,26000.0,28.9408,28.9484,28.9333,28.9484,26000.0
2015-05-21 12:30:00,38.18,38.19,38.16,38.18,31300.0,28.9484,28.956,28.9333,28.9484,31300.0
2015-05-21 12:35:00,38.17,38.18,38.16,38.16,33700.0,28.9408,28.9484,28.9333,28.9333,33700.0
2015-05-21 12:40:00,38.16,38.17,38.13,38.14,329400.0,28.9333,28.9408,28.9105,28.9181,329400.0
2015-05-21 12:45:00,38.14,38.14,38.13,38.13,26900.0,28.9181,28.9181,28.9105,28.9105,26900.0
2015-05-21 12:50:00,38.14,38.14,38.11,38.11,35000.0,28.9181,28.9181,28.8954,28.8954,35000.0
2015-05-21 12:55:00,38.11,38.13,38.11,38.13,29100.0,28.8954,28.9105,28.8954,28.9105,29100.0
2015-05-21 13:00:00,38.13,38.15,38.13,38.14,20800.0,28.9105,28.9257,28.9105,28.9181,20800.0
2015-05-21 13:05:00,38.14,38.15,38.14,38.14,19400.0,28.9181,28.9257,28.9181,28.9181,19400.0
2015-05-21 13:10:00,38.15,38.15,38.13,38.13,26500.0,28.9257,28.9257,28.9105,28.9105,26500.0
2015-05-21 13:15:00,38.13,38.14,38.13,38.14,8800.0,28.9105,28.9181,28.9105,28.9181,8800.0
2015-05-21 13:20:00,38.14,38.14,38.1,38.11,27900.0,28.9181,28.9181,28.8878,28.8954,27900.0
2015-05-21 13:25:00,38.11,38.12,38.1,38.12,16700.0,28.8954,28.9029,28.8878,28.9029,16700.0
2015-05-21 13:30:00,38.11,38.13,38.1,38.12,26800.0,28.8954,28.9105,28.8878,28.9029,26800.0
2015-05-21 13:35:00,38.12,38.12,38.09,38.09,40700.0,28.9029,28.9029,28.8802,28.8802,40700.0
2015-05-21 13:40:00,38.09,38.1,38.05,38.05,66300.0,28.8802,28.8878,28.8499,28.8499,66300.0
2015-05-21 13:45:00,38.06,38.08,38.05,38.06,68100.0,28.8574,28.8726,28.8499,28.8574,68100.0
2015-05-21 13:50:00,38.06,38.08,38.06,38.07,51100.0,28.8574,28.8726,28.8574,28.865,51100.0
2015-05-21 13:55:00,38.08,38.09,38.06,38.07,60900.0,28.8726,28.8802,28.8574,28.865,60900.0
2015-05-21 14:00:00,38.06,38.06,38.03,38.03,92000.0,28.8574,28.8574,28.8347,28.8347,92000.0
2015-05-21 14:05:00,38.03,38.06,38.01,38.06,102600.0,28.8347,28.8574,28.8195,28.8574,102600.0
2015-05-21 14:10:00,38.06,38.08,38.05,38.08,24600.0,28.8574,28.8726,28.8499,28.8726,24600.0
2015-05-21 14:15:00,38.08,38.08,38.07,38.08,32900.0,28.8726,28.8726,28.865,28.8726,32900.0
2015-05-21 14:20:00,38.08,38.11,38.05,38.11,142100.0,28.8726,28.8954,28.8499,28.8954,142100.0
2015-05-21 14:25:00,38.11,38.16,38.1,38.15,47400.0,28.8954,28.9333,28.8878,28.9257,47400.0
2015-05-21 14:30:00,38.16,38.16,38.1,38.13,106800.0,28.9333,28.9333,28.8878,28.9105,106800.0
2015-05-21 14:35:00,38.13,38.15,38.12,38.14,48600.0,28.9105,28.9257,28.9029,28.9181,48600.0
2015-05-21 14:40:00,38.13,38.14,38.1,38.11,62900.0,28.9105,28.9181,28.8878,28.8954,62900.0
2015-05-21 14:45:00,38.12,38.12,38.09,38.09,84200.0,28.9029,28.9029,28.8802,28.8802,84200.0
2015-05-21 14:50:00,38.09,38.1,38.07,38.08,70500.0,28.8802,28.8878,28.865,28.8726,70500.0
2015-05-21 14:55:00,38.07,38.1,38.07,38.09,84100.0,28.865,28.8878,28.865,28.8802,84100.0
2015-05-21 15:00:00,38.09,38.1,38.04,38.04,67600.0,28.8802,28.8878,28.8423,28.8423,67600.0
2015-05-21 15:05:00,38.04,38.05,38.03,38.03,92300.0,28.8423,28.8499,28.8347,28.8347,92300.0
2015-05-21 15:10:00,38.04,38.04,38.01,38.02,92300.0,28.8423,28.8423,28.8195,28.8271,92300.0
2015-05-21 15:15:00,38.01,38.04,38.0,38.03,138400.0,28.8195,28.8423,28.812,28.8347,138400.0
2015-05-21 15:20:00,38.03,38.05,38.0,38.01,162900.0,28.8347,28.8499,28.812,28.8195,162900.0
2015-05-21 15:25:00,38.0,38.03,38.0,38.03,51400.0,28.812,28.8347,28.812,28.8347,51400.0
2015-05-21 15:30:00,38.02,38.07,38.01,38.06,182300.0,28.8271,28.865,28.8195,28.8574,182300.0
2015-05-21 15:35:00,38.06,38.1,38.05,38.09,225700.0,28.8574,28.8878,28.8499,28.8802,225700.0
2015-05-21 15:40:00,38.09,38.14,38.09,38.09,248600.0,28.8802,28.9181,28.8802,28.8802,248600.0
2015-05-21 15:45:00,38.09,38.14,38.09,38.11,161300.0,28.8802,28.9181,28.8802,28.8954,161300.0
2015-05-21 15:50:00,38.11,38.11,38.07,38.07,113100.0,28.8954,28.8954,28.865,28.865,113100.0
2015-05-21 15:55:00,38.08,38.08,38.01,38.06,588500.0,28.8726,28.8726,28.8195,28.8574,588500.0
2015-05-22 09:30:00,38.04,38.17,38.04,38.08,120100.0,28.8423,28.9408,28.8423,28.8726,120100.0
2015-05-22 09:35:00,38.09,38.17,38.08,38.17,139300.0,28.8802,28.9408,28.8726,28.9408,139300.0
2015-05-22 09:40:00,38.16,38.18,38.04,38.05,155000.0,28.9333,28.9484,28.8423,28.8499,155000.0
2015-05-22 09:45:00,38.05,38.15,38.02,38.14,243700.0,28.8499,28.9257,28.8271,28.9181,243700.0
2015-05-22 09:50:00,38.14,38.18,38.13,38.14,55600.0,28.9181,28.9484,28.9105,28.9181,55600.0
2015-05-22 09:55:00,38.15,38.15,38.11,38.12,45600.0,28.9257,28.9257,28.8954,28.9029,45600.0
2015-05-22 10:00:00,38.13,38.19,38.12,38.14,103000.0,28.9105,28.956,28.9029,28.9181,103000.0
2015-05-22 10:05:00,38.14,38.19,38.13,38.19,36600.0,28.9181,28.956,28.9105,28.956,36600.0
2015-05-22 10:10:00,38.2,38.21,38.18,38.21,39600.0,28.9636,28.9712,28.9484,28.9712,39600.0
2015-05-22 10:15:00,38.21,38.22,38.18,38.19,38900.0,28.9712,28.9788,28.9484,28.956,38900.0
2015-05-22 10:20:00,38.19,38.19,38.13,38.13,44200.0,28.956,28.956,28.9105,28.9105,44200.0
2015-05-22 10:25:00,38.14,38.17,38.13,38.16,24100.0,28.9181,28.9408,28.9105,28.9333,24100.0
2015-05-22 10:30:00,38.16,38.21,38.13,38.19,67100.0,28.9333,28.9712,28.9105,28.956,67100.0
2015-05-22 10:35:00,38.19,38.22,38.19,38.21,37200.0,28.956,28.9788,28.956,28.9712,37200.0
2015-05-22 10:40:00,38.2,38.24,38.2,38.23,35800.0,28.9636,28.9939,28.9636,28.9863,35800.0
2015-05-22 10:45:00,38.23,38.23,38.2,38.22,51300.0,28.9863,28.9863,28.9636,28.9788,51300.0
2015-05-22 10:50:00,38.22,38.22,38.17,38.21,43000.0,28.9788,28.9788,28.9408,28.9712,43000.0
2015-05-22 10:55:00,38.2,38.22,38.2,38.2,40400.0,28.9636,28.9788,28.9636,28.9636,40400.0
2015-05-22 11:00:00,38.21,38.21,38.18,38.19,42700.0,28.9712,28.9712,28.9484,28.956,42700.0
2015-05-22 11:05:00,38.19,38.2,38.15,38.15,35000.0,28.956,28.9636,28.9257,28.9257,35000.0
2015-05-22 11:10:00,38.15,38.18,38.14,38.14,51100.0,28.9257,28.9484,28.9181,28.9181,51100.0
2015-05-22 11:15:00,38.13,38.15,38.13,38.15,62500.0,28.9105,28.9257,28.9105,28.9257,62500.0
2015-05-22 11:20:00,38.15,38.17,38.14,38.17,28100.0,28.9257,28.9408,28.9181,28.9408,28100.0
2015-05-22 11:25:00,38.17,38.21,38.14,38.21,62000.0,28.9408,28.9712,28.9181,28.9712,62000.0
2015-05-22 11:30:00,38.2,38.21,38.14,38.19,163700.0,28.9636,28.9712,28.9181,28.956,163700.0
2015-05-22 11:35:00,38.2,38.21,38.18,38.19,20200.0,28.9636,28.9712,28.9484,28.956,20200.0
2015-05-22 11:40:00,38.19,38.22,38.18,38.21,22000.0,28.956,28.9788,28.9484,28.9712,22000.0
2015-05-22 11:45:00,38.2,38.22,38.14,38.17,83100.0,28.9636,28.9788,28.9181,28.9408,83100.0
2015-05-22 11:50:00,38.17,38.22,38.17,38.21,22000.0,28.9408,28.9788,28.9408,28.9712,22000.0
2015-05-22 11:55:00,38.21,38.28,38.2,38.27,91600.0,28.9712,29.0243,28.9636,29.0167,91600.0
2015-05-22 12:00:00,38.26,38.27,38.22,38.24,69000.0,29.0091,29.0167,28.9788,28.9939,69000.0
2015-05-22 12:05:00,38.24,38.27,38.22,38.27,35700.0,28.9939,29.0167,28.9788,29.0167,35700.0
2015-05-22 12:10:00,38.26,38.27,38.25,38.27,20400.0,29.0091,29.0167,29.0015,29.0167,20400.0
2015-05-22 12:15:00,38.26,38.27,38.26,38.27,24400.0,29.0091,29.0167,29.0091,29.0167,24400.0
2015-05-22 12:20:00,38.27,38.28,38.26,38.26,38000.0,29.0167,29.0243,29.0091,29.0091,38000.0
2015-05-22 12:25:00,38.26,38.33,38.26,38.33,44100.0,29.0091,29.0622,29.0091,29.0622,44100.0
2015-05-22 12:30:00,38.33,38.35,38.27,38.28,91300.0,29.0622,29.0773,29.0167,29.0243,91300.0
2015-05-22 12:35:00,38.29,38.32,38.29,38.32,36800.0,29.0318,29.0546,29.0318,29.0546,36800.0
2015-05-22 12:40:00,38.31,38.32,38.27,38.28,81200.0,29.047,29.0546,29.0167,29.0243,81200.0
2015-05-22 12:45:00,38.28,38.28,38.24,38.26,37200.0,29.0243,29.0243,28.9939,29.0091,37200.0
2015-05-22 12:50:00,38.26,38.26,38.25,38.25,27700.0,29.0091,29.0091,29.0015,29.0015,27700.0
2015-05-22 12:55:00,38.26,38.28,38.24,38.25,32400.0,29.0091,29.0243,28.9939,29.0015,32400.0
2015-05-22 13:00:00,38.25,38.31,38.2,38.29,102700.0,29.0015,29.047,28.9636,29.0318,102700.0
2015-05-22 13:05:00,38.28,38.35,38.26,38.33,66200.0,29.0243,29.0773,29.0091,29.0622,66200.0
2015-05-22 13:10:00,38.32,38.34,38.29,38.32,25100.0,29.0546,29.0697,29.0318,29.0546,25100.0
2015-05-22 13:15:00,38.32,38.32,38.28,38.29,26500.0,29.0546,29.0546,29.0243,29.0318,26500.0
2015-05-22 13:20:00,38.3,38.32,38.29,38.3,39600.0,29.0394,29.0546,29.0318,29.0394,39600.0
2015-05-22 13:25:00,38.3,38.33,38.29,38.31,32900.0,29.0394,29.0622,29.0318,29.047,32900.0
2015-05-22 13:30:00,38.31,38.35,38.31,38.34,28400.0,29.047,29.0773,29.047,29.0697,28400.0
2015-05-22 13:35:00,38.34,38.34,38.3,38.31,22900.0,29.0697,29.0697,29.0394,29.047,22900.0
2015-05-22 13:40:00,38.31,38.34,38.31,38.34,39300.0,29.047,29.0697,29.047,29.0697,39300.0
2015-05-22 13:45:00,38.34,38.34,38.32,38.33,21500.0,29.0697,29.0697,29.0546,29.0622,21500.0
2015-05-22 13:50:00,38.33,38.35,38.32,38.33,29200.0,29.0622,29.0773,29.0546,29.0622,29200.0
2015-05-22 13:55:00,38.33,38.34,38.31,38.31,13600.0,29.0622,29.0697,29.047,29.047,13600.0
2015-05-22 14:00:00,38.31,38.33,38.27,38.29,97900.0,29.047,29.0622,29.0167,29.0318,97900.0
2015-05-22 14:05:00,38.28,38.31,38.28,38.31,55600.0,29.0243,29.047,29.0243,29.047,55600.0
2015-05-22 14:10:00,38.3,38.31,38.29,38.3,28600.0,29.0394,29.047,29.0318,29.0394,28600.0
2015-05-22 14:15:00,38.3,38.31,38.29,38.29,32100.0,29.0394,29.047,29.0318,29.0318,32100.0
2015-05-22 14:20:00,38.29,38.29,38.26,38.27,57700.0,29.0318,29.0318,29.0091,29.0167,57700.0
2015-05-22 14:25:00,38.27,38.3,38.26,38.26,72000.0,29.0167,29.0394,29.0091,29.0091,72000.0
2015-05-22 14:30:00,38.27,38.3,38.26,38.29,23900.0,29.0167,29.0394,29.0091,29.0318,23900.0
2015-05-22 14:35:00,38.29,38.29,38.25,38.26,29700.0,29.0318,29.0318,29.0015,29.0091,29700.0
2015-05-22 14:40:00,38.25,38.29,38.24,38.27,41200.0,29.0015,29.0318,28.9939,29.0167,41200.0
2015-05-22 14:45:00,38.26,38.32,38.25,38.32,43000.0,29.0091,29.0546,29.0015,29.0546,43000.0
2015-05-22 14:50:00,38.32,38.32,38.3,38.3,22400.0,29.0546,29.0546,29.0394,29.0394,22400.0
2015-05-22 14:55:00,38.3,38.3,38.27,38.28,26700.0,29.0394,29.0394,29.0167,29.0243,26700.0
2015-05-22 15:00:00,38.28,38.32,38.26,38.31,49500.0,29.0243,29.0546,29.0091,29.047,49500.0
2015-05-22 15:05:00,38.31,38.32,38.31,38.31,23000.0,29.047,29.0546,29.047,29.047,23000.0
2015-05-22 15:10:00,38.32,38.32,38.27,38.27,32900.0,29.0546,29.0546,29.0167,29.0167,32900.0
2015-05-22 15:15:00,38.27,38.28,38.26,38.27,49700.0,29.0167,29.0243,29.0091,29.0167,49700.0
2015-05-22 15:20:00,38.27,38.29,38.27,38.27,35700.0,29.0167,29.0318,29.0167,29.0167,35700.0
2015-05-22 15:25:00,38.28,38.29,38.27,38.28,24500.0,29.0243,29.0318,29.0167,29.0243,24500.0
2015-05-22 15:30:00,38.28,38.29,38.26,38.29,78600.0,29.0243,29.0318,29.0091,29.0318,78600.0
2015-05-22 15:35:00,38.28,38.29,38.24,38.25,57600.0,29.0243,29.0318,28.9939,29.0015,57600.0
2015-05-22 15:40:00,38.26,38.26,38.25,38.26,47100.0,29.0091,29.0091,29.0015,29.0091,47100.0
2015-05-22 15:45:00,38.25,38.25,38.22,38.23,88600.0,29.0015,29.0015,28.9788,28.9863,88600.0
2015-05-22 15:50:00,38.23,38.23,38.2,38.21,93200.0,28.9863,28.9863,28.9636,28.9712,93200.0
2015-05-22 15:55:00,38.21,38.21,38.17,38.18,394800.0,28.9712,28.9712,28.9408,28.9484,394800.0
2015-05-26 09:30:00,38.01,38.15,38.0,38.08,149700.0,28.8195,28.9257,28.812,28.8726,149700.0
2015-05-26 09:35:00,38.07,38.07,37.95,38.01,125100.0,28.865,28.865,28.774,28.8195,125100.0
2015-05-26 09:40:00,38.02,38.02,37.83,37.85,227400.0,28.8271,28.8271,28.6831,28.6982,227400.0
2015-05-26 09:45:00,37.85,37.86,37.8,37.84,89500.0,28.6982,28.7058,28.6603,28.6906,89500.0
2015-05-26 09:50:00,37.83,37.84,37.73,37.75,210100.0,28.6831,28.6906,28.6072,28.6224,210100.0
2015-05-26 09:55:00,37.74,37.82,37.72,37.82,87300.0,28.6148,28.6755,28.5997,28.6755,87300.0
2015-05-26 10:00:00,37.81,37.82,37.75,37.76,259900.0,28.6679,28.6755,28.6224,28.63,259900.0
2015-05-26 10:05:00,37.76,37.76,37.68,37.69,150400.0,28.63,28.63,28.5693,28.5769,150400.0
2015-05-26 10:10:00,37.68,37.75,37.67,37.75,81300.0,28.5693,28.6224,28.5617,28.6224,81300.0
2015-05-26 10:15:00,37.74,37.79,37.71,37.79,94300.0,28.6148,28.6527,28.5921,28.6527,94300.0
2015-05-26 10:20:00,37.78,37.81,37.77,37.81,58300.0,28.6451,28.6679,28.6376,28.6679,58300.0
2015-05-26 10:25:00,37.8,37.84,37.78,37.83,66200.0,28.6603,28.6906,28.6451,28.6831,66200.0
2015-05-26 10:30:00,37.83,37.86,37.81,37.85,58600.0,28.6831,28.7058,28.6679,28.6982,58600.0
2015-05-26 10:35:00,37.84,37.86,37.76,37.76,83900.0,28.6906,28.7058,28.63,28.63,83900.0
2015-05-26 10:40:00,37.76,37.77,37.71,37.72,117100.0,28.63,28.6376,28.5921,28.5997,117100.0
2015-05-26 10:45:00,37.72,37.73,37.69,37.71,129300.0,28.5997,28.6072,28.5769,28.5921,129300.0
2015-05-26 10:50:00,37.71,37.74,37.69,37.69,61600.0,28.5921,28.6148,28.5769,28.5769,61600.0
2015-05-26 10:55:00,37.69,37.72,37.68,37.69,72900.0,28.5769,28.5997,28.5693,28.5769,72900.0
2015-05-26 11:00:00,37.69,37.7,37.62,37.63,104100.0,28.5769,28.5845,28.5238,28.5314,104100.0
2015-05-26 11:05:00,37.62,37.65,37.62,37.63,73900.0,28.5238,28.5466,28.5238,28.5314,73900.0
2015-05-26 11:10:00,37.63,37.64,37.6,37.62,76700.0,28.5314,28.539,28.5087,28.5238,76700.0
2015-05-26 11:15:00,37.63,37.63,37.58,37.61,94300.0,28.5314,28.5314,28.4935,28.5163,94300.0
2015-05-26 11:20:00,37.61,37.69,37.6,37.69,189500.0,28.5163,28.5769,28.5087,28.5769,189500.0
2015-05-26 11:25:00,37.68,37.78,37.68,37.77,109200.0,28.5693,28.6451,28.5693,28.6376,109200.0
2015-05-26 11:30:00,37.77,37.8,37.72,37.77,96400.0,28.6376,28.6603,28.5997,28.6376,96400.0
2015-05-26 11:35:00,37.76,37.8,37.74,37.77,58200.0,28.63,28.6603,28.6148,28.6376,58200.0
2015-05-26 11:40:00,37.77,37.81,37.77,37.81,43900.0,28.6376,28.6679,28.6376,28.6679,43900.0
2015-05-26 11:45:00,37.81,37.86,37.78,37.83,74500.0,28.6679,28.7058,28.6451,28.6831,74500.0
2015-05-26 11:50:00,37.83,37.83,37.77,37.78,69900.0,28.6831,28.6831,28.6376,28.6451,69900.0
2015-05-26 11:55:00,37.78,37.78,37.72,37.73,53900.0,28.6451,28.6451,28.5997,28.6072,53900.0
2015-05-26 12:00:00,37.73,37.8,37.73,37.8,39500.0,28.6072,28.6603,28.6072,28.6603,39500.0
2015-05-26 12:05:00,37.79,37.81,37.76,37.78,52600.0,28.6527,28.6679,28.63,28.6451,52600.0
2015-05-26 12:10:00,37.79,37.81,37.76,37.81,44200.0,28.6527,28.6679,28.63,28.6679,44200.0
2015-05-26 12:15:00,37.81,37.81,37.77,37.79,39400.0,28.6679,28.6679,28.6376,28.6527,39400.0
2015-05-26 12:20:00,37.79,37.82,37.77,37.81,48100.0,28.6527,28.6755,28.6376,28.6679,48100.0
2015-05-26 12:25:00,37.81,37.82,37.79,37.8,28400.0,28.6679,28.6755,28.6527,28.6603,28400.0
2015-05-26 12:30:00,37.8,37.81,37.73,37.76,57000.0,28.6603,28.6679,28.6072,28.63,57000.0
2015-05-26 12:35:00,37.76,37.78,37.75,37.75,70300.0,28.63,28.6451,28.6224,28.6224,70300.0
2015-05-26 12:40:00,37.75,37.76,37.72,37.74,38500.0,28.6224,28.63,28.5997,28.6148,38500.0
2015-05-26 12:45:00,37.74,37.75,37.71,37.72,28900.0,28.6148,28.6224,28.5921,28.5997,28900.0
2015-05-26 12:50:00,37.72,37.73,37.63,37.68,104800.0,28.5997,28.6072,28.5314,28.5693,104800.0
2015-05-26 12:55:00,37.68,37.7,37.66,37.67,31400.0,28.5693,28.5845,28.5542,28.5617,31400.0
2015-05-26 13:00:00,37.67,37.68,37.64,37.64,49300.0,28.5617,28.5693,28.539,28.539,49300.0
2015-05-26 13:05:00,37.64,37.64,37.6,37.63,71500.0,28.539,28.539,28.5087,28.5314,71500.0
2015-05-26 13:10:00,37.64,37.69,37.63,37.69,38200.0,28.539,28.5769,28.5314,28.5769,38200.0
2015-05-26 13:15:00,37.7,37.71,37.66,37.67,66500.0,28.5845,28.5921,28.5542,28.5617,66500.0
2015-05-26 13:20:00,37.66,37.68,37.66,37.67,54200.0,28.5542,28.5693,28.5542,28.5617,54200.0
2015-05-26 13:25:00,37.68,37.71,37.67,37.7,52500.0,28.5693,28.5921,28.5617,28.5845,52500.0
2015-05-26 13:30:00,37.7,37.7,37.63,37.66,76800.0,28.5845,28.5845,28.5314,28.5542,76800.0
2015-05-26 13:35:00,37.67,37.68,37.63,37.65,110000.0,28.5617,28.5693,28.5314,28.5466,110000.0
2015-05-26 13:40:00,37.65,37.71,37.65,37.7,71700.0,28.5466,28.5921,28.5466,28.5845,71700.0
2015-05-26 13:45:00,37.7,37.72,37.66,37.68,62800.0,28.5845,28.5997,28.5542,28.5693,62800.0
2015-05-26 13:50:00,37.68,37.73,37.66,37.73,48000.0,28.5693,28.6072,28.5542,28.6072,48000.0
2015-05-26 13:55:00,37.73,37.73,37.68,37.71,79500.0,28.6072,28.6072,28.5693,28.5921,79500.0
2015-05-26 14:00:00,37.71,37.78,37.71,37.77,76100.0,28.5921,28.6451,28.5921,28.6376,76100.0
2015-05-26 14:05:00,37.78,37.78,37.73,37.73,38400.0,28.6451,28.6451,28.6072,28.6072,38400.0
2015-05-26 14:10:00,37.73,37.78,37.72,37.76,34500.0,28.6072,28.6451,28.5997,28.63,34500.0
2015-05-26 14:15:00,37.76,37.81,37.75,37.81,45700.0,28.63,28.6679,28.6224,28.6679,45700.0
2015-05-26 14:20:00,37.81,37.82,37.75,37.76,52600.0,28.6679,28.6755,28.6224,28.63,52600.0
2015-05-26 14:25:00,37.75,37.8,37.73,37.74,61300.0,28.6224,28.6603,28.6072,28.6148,61300.0
2015-05-26 14:30:00,37.75,37.76,37.73,37.73,27200.0,28.6224,28.63,28.6072,28.6072,27200.0
2015-05-26 14:35:00,37.73,37.74,37.68,37.7,100000.0,28.6072,28.6148,28.5693,28.5845,100000.0
2015-05-26 14:40:00,37.7,37.74,37.7,37.73,81800.0,28.5845,28.6148,28.5845,28.6072,81800.0
2015-05-26 14:45:00,37.73,37.77,37.73,37.74,70900.0,28.6072,28.6376,28.6072,28.6148,70900.0
2015-05-26 14:50:00,37.74,37.75,37.71,37.72,51100.0,28.6148,28.6224,28.5921,28.5997,51100.0
2015-05-26 14:55:00,37.72,37.76,37.72,37.74,71000.0,28.5997,28.63,28.5997,28.6148,71000.0
2015-05-26 15:00:00,37.74,37.82,37.73,37.8,69800.0,28.6148,28.6755,28.6072,28.6603,69800.0
2015-05-26 15:05:00,37.81,37.83,37.79,37.82,126900.0,28.6679,28.6831,28.6527,28.6755,126900.0
2015-05-26 15:10:00,37.82,37.83,37.79,37.82,81100.0,28.6755,28.6831,28.6527,28.6755,81100.0
2015-05-26 15:15:00,37.83,37.86,37.75,37.75,172800.0,28.6831,28.7058,28.6224,28.6224,172800.0
2015-05-26 15:20:00,37.76,37.81,37.74,37.78,191100.0,28.63,28.6679,28.6148,28.6451,191100.0
2015-05-26 15:25:00,37.78,37.79,37.73,37.76,81000.0,28.6451,28.6527,28.6072,28.63,81000.0
2015-05-26 15:30:00,37.76,37.78,37.73,37.76,148200.0,28.63,28.6451,28.6072,28.63,148200.0
2015-05-26 15:35:00,37.76,37.78,37.73,37.75,84500.0,28.63,28.6451,28.6072,28.6224,84500.0
2015-05-26 15:40:00,37.76,37.81,37.75,37.8,141700.0,28.63,28.6679,28.6224,28.6603,141700.0
2015-05-26 15:45:00,37.8,37.84,37.78,37.84,168600.0,28.6603,28.6906,28.6451,28.6906,168600.0
2015-05-26 15:50:00,37.83,37.84,37.77,37.78,315300.0,28.6831,28.6906,28.6376,28.6451,315300.0
2015-05-26 15:55:00,37.78,37.79,37.75,37.78,506500.0,28.6451,28.6527,28.6224,28.6451,506500.0
2015-05-27 09:30:00,38.01,38.04,37.87,37.98,239400.0,28.8195,28.8423,28.7134,28.7968,239400.0
2015-05-27 09:35:00,37.98,38.04,37.96,37.98,114700.0,28.7968,28.8423,28.7816,28.7968,114700.0
2015-05-27 09:40:00,37.99,38.03,37.91,37.96,89400.0,28.8044,28.8347,28.7437,28.7816,89400.0
2015-05-27 09:45:00,37.97,38.04,37.94,38.03,103300.0,28.7892,28.8423,28.7665,28.8347,103300.0
2015-05-27 09:50:00,38.03,38.17,38.02,38.13,135100.0,28.8347,28.9408,28.8271,28.9105,135100.0
2015-05-27 09:55:00,38.13,38.14,38.04,38.05,83800.0,28.9105,28.9181,28.8423,28.8499,83800.0
2015-05-27 10:00:00,38.06,38.12,38.05,38.06,69300.0,28.8574,28.9029,28.8499,28.8574,69300.0
2015-05-27 10:05:00,38.07,38.09,38.04,38.09,47900.0,28.865,28.8802,28.8423,28.8802,47900.0
2015-05-27 10:10:00,38.07,38.13,38.05,38.1,73700.0,28.865,28.9105,28.8499,28.8878,73700.0
2015-05-27 10:15:00,38.1,38.13,38.09,38.09,47100.0,28.8878,28.9105,28.8802,28.8802,47100.0
2015-05-27 10:20:00,38.09,38.12,38.08,38.11,45100.0,28.8802,28.9029,28.8726,28.8954,45100.0
2015-05-27 10:25:00,38.12,38.16,38.09,38.1,54800.0,28.9029,28.9333,28.8802,28.8878,54800.0
2015-05-27 10:30:00,38.1,38.14,38.09,38.12,82100.0,28.8878,28.9181,28.8802,28.9029,82100.0
2015-05-27 10:35:00,38.11,38.15,38.09,38.14,342400.0,28.8954,28.9257,28.8802,28.9181,342400.0
2015-05-27 10:40:00,38.14,38.19,38.13,38.18,74800.0,28.9181,28.956,28.9105,28.9484,74800.0
2015-05-27 10:45:00,38.19,38.2,38.17,38.2,51400.0,28.956,28.9636,28.9408,28.9636,51400.0
2015-05-27 10:50:00,38.2,38.25,38.19,38.25,62500.0,28.9636,29.0015,28.956,29.0015,62500.0
2015-05-27 10:55:00,38.24,38.28,38.24,38.27,50100.0,28.9939,29.0243,28.9939,29.0167,50100.0
2015-05-27 11:00:00,38.28,38.3,38.26,38.28,73400.0,29.0243,29.0394,29.0091,29.0243,73400.0
2015-05-27 11:05:00,38.28,38.29,38.24,38.25,50800.0,29.0243,29.0318,28.9939,29.0015,50800.0
2015-05-27 11:10:00,38.24,38.29,38.24,38.28,33500.0,28.9939,29.0318,28.9939,29.0243,33500.0
2015-05-27 11:15:00,38.28,38.29,38.2,38.24,41700.0,29.0243,29.0318,28.9636,28.9939,41700.0
2015-05-27 11:20:00,38.24,38.28,38.22,38.27,67200.0,28.9939,29.0243,28.9788,29.0167,67200.0
2015-05-27 11:25:00,38.28,38.29,38.26,38.27,76000.0,29.0243,29.0318,29.0091,29.0167,76000.0
2015-05-27 11:30:00,38.27,38.29,38.26,38.27,32900.0,29.0167,29.0318,29.0091,29.0167,32900.0
2015-05-27 11:35:00,38.27,38.28,38.26,38.27,20300.0,29.0167,29.0243,29.0091,29.0167,20300.0
2015-05-27 11:40:00,38.27,38.32,38.27,38.32,75200.0,29.0167,29.0546,29.0167,29.0546,75200.0
2015-05-27 11:45:00,38.32,38.33,38.28,38.32,42400.0,29.0546,29.0622,29.0243,29.0546,42400.0
2015-05-27 11:50:00,38.32,38.34,38.32,38.33,26100.0,29.0546,29.0697,29.0546,29.0622,26100.0
2015-05-27 11:55:00,38.33,38.33,38.31,38.33,43100.0,29.0622,29.0622,29.047,29.0622,43100.0
2015-05-27 12:00:00,38.32,38.36,38.31,38.35,78800.0,29.0546,29.0849,29.047,29.0773,78800.0
2015-05-27 12:05:00,38.35,38.37,38.35,38.37,21300.0,29.0773,29.0925,29.0773,29.0925,21300.0
2015-05-27 12:10:00,38.37,38.38,38.35,38.38,39600.0,29.0925,29.1001,29.0773,29.1001,39600.0
2015-05-27 12:15:00,38.38,38.42,38.38,38.42,47800.0,29.1001,29.1304,29.1001,29.1304,47800.0
2015-05-27 12:20:00,38.42,38.44,38.4,38.43,50900.0,29.1304,29.1456,29.1152,29.138,50900.0
2015-05-27 12:25:00,38.43,38.45,38.4,38.41,62900.0,29.138,29.1531,29.1152,29.1228,62900.0
2015-05-27 12:30:00,38.4,38.43,38.38,38.41,29300.0,29.1152,29.138,29.1001,29.1228,29300.0
2015-05-27 12:35:00,38.41,38.44,38.41,38.44,92800.0,29.1228,29.1456,29.1228,29.1456,92800.0
2015-05-27 12:40:00,38.44,38.44,38.41,38.43,38900.0,29.1456,29.1456,29.1228,29.138,38900.0
2015-05-27 12:45:00,38.43,38.45,38.4,38.45,42500.0,29.138,29.1531,29.1152,29.1531,42500.0
2015-05-27 12:50:00,38.44,38.45,38.42,38.42,29100.0,29.1456,29.1531,29.1304,29.1304,29100.0
2015-05-27 12:55:00,38.43,38.44,38.41,38.43,157400.0,29.138,29.1456,29.1228,29.138,157400.0
2015-05-27 13:00:00,38.44,38.48,38.42,38.48,100800.0,29.1456,29.1759,29.1304,29.1759,100800.0
2015-05-27 13:05:00,38.47,38.5,38.46,38.5,102300.0,29.1683,29.1911,29.1607,29.1911,102300.0
2015-05-27 13:10:00,38.5,38.52,38.43,38.44,199300.0,29.1911,29.2062,29.138,29.1456,199300.0
2015-05-27 13:15:00,38.44,38.46,38.43,38.45,15800.0,29.1456,29.1607,29.138,29.1531,15800.0
2015-05-27 13:20:00,38.45,38.49,38.44,38.47,25700.0,29.1531,29.1835,29.1456,29.1683,25700.0
2015-05-27 13:25:00,38.47,38.47,38.46,38.47,11500.0,29.1683,29.1683,29.1607,29.1683,11500.0
2015-05-27 13:30:00,38.47,38.49,38.45,38.48,27900.0,29.1683,29.1835,29.1531,29.1759,27900.0
2015-05-27 13:35:00,38.49,38.51,38.48,38.49,42800.0,29.1835,29.1986,29.1759,29.1835,42800.0
2015-05-27 13:40:00,38.5,38.51,38.47,38.5,34600.0,29.1911,29.1986,29.1683,29.1911,34600.0
2015-05-27 13:45:00,38.51,38.51,38.49,38.5,25900.0,29.1986,29.1986,29.1835,29.1911,25900.0
2015-05-27 13:50:00,38.5,38.51,38.48,38.51,56300.0,29.1911,29.1986,29.1759,29.1986,56300.0
2015-05-27 13:55:00,38.5,38.52,38.48,38.5,48000.0,29.1911,29.2062,29.1759,29.1911,48000.0
2015-05-27 14:00:00,38.5,38.55,38.5,38.53,55100.0,29.1911,29.229,29.1911,29.2138,55100.0
2015-05-27 14:05:00,38.54,38.58,38.53,38.54,59900.0,29.2214,29.2517,29.2138,29.2214,59900.0
2015-05-27 14:10:00,38.53,38.54,38.5,38.51,49100.0,29.2138,29.2214,29.1911,29.1986,49100.0
2015-05-27 14:15:00,38.5,38.53,38.5,38.53,26800.0,29.1911,29.2138,29.1911,29.2138,26800.0
2015-05-27 14:20:00,38.53,38.53,38.49,38.51,40400.0,29.2138,29.2138,29.1835,29.1986,40400.0
2015-05-27 14:25:00,38.5,38.56,38.5,38.56,84800.0,29.1911,29.2365,29.1911,29.2365,84800.0
2015-05-27 14:30:00,38.56,38.59,38.56,38.58,117400.0,29.2365,29.2593,29.2365,29.2517,117400.0
2015-05-27 14:35:00,38.58,38.61,38.57,38.61,155500.0,29.2517,29.2745,29.2441,29.2745,155500.0
2015-05-27 14:40:00,38.61,38.64,38.6,38.64,145300.0,29.2745,29.2972,29.2669,29.2972,145300.0
2015-05-27 14:45:00,38.64,38.64,38.57,38.58,137800.0,29.2972,29.2972,29.2441,29.2517,137800.0
2015-05-27 14:50:00,38.58,38.6,38.57,38.59,99100.0,29.2517,29.2669,29.2441,29.2593,99100.0
2015-05-27 14:55:00,38.6,38.63,38.59,38.63,70600.0,29.2669,29.2896,29.2593,29.2896,70600.0
2015-05-27 15:00:00,38.63,38.64,38.62,38.62,119900.0,29.2896,29.2972,29.282,29.282,119900.0
2015-05-27 15:05:00,38.62,38.65,38.6,38.65,117600.0,29.282,29.3048,29.2669,29.3048,117600.0
2015-05-27 15:10:00,38.65,38.7,38.64,38.7,249700.0,29.3048,29.3427,29.2972,29.3427,249700.0
2015-05-27 15:15:00,38.7,38.71,38.68,38.7,248300.0,29.3427,29.3503,29.3275,29.3427,248300.0
2015-05-27 15:20:00,38.7,38.71,38.65,38.65,141600.0,29.3427,29.3503,29.3048,29.3048,141600.0
2015-05-27 15:25:00,38.65,38.66,38.6,38.61,121700.0,29.3048,29.3124,29.2669,29.2745,121700.0
2015-05-27 15:30:00,38.6,38.63,38.6,38.63,104400.0,29.2669,29.2896,29.2669,29.2896,104400.0
2015-05-27 15:35:00,38.63,38.68,38.62,38.68,69500.0,29.2896,29.3275,29.282,29.3275,69500.0
2015-05-27 15:40:00,38.68,38.71,38.66,38.71,228500.0,29.3275,29.3503,29.3124,29.3503,228500.0
2015-05-27 15:45:00,38.71,38.73,38.69,38.7,327000.0,29.3503,29.3654,29.3351,29.3427,327000.0
2015-05-27 15:50:00,38.71,38.71,38.67,38.67,188100.0,29.3503,29.3503,29.32,29.32,188100.0
2015-05-27 15:55:00,38.67,38.68,38.62,38.63,444900.0,29.32,29.3275,29.282,29.2896,444900.0
2015-05-28 09:30:00,38.57,38.6,38.47,38.49,135300.0,29.2441,29.2669,29.1683,29.1835,135300.0
2015-05-28 09:35:00,38.49,38.51,38.42,38.44,69400.0,29.1835,29.1986,29.1304,29.1456,69400.0
2015-05-28 09:40:00,38.45,38.47,38.41,38.47,92500.0,29.1531,29.1683,29.1228,29.1683,92500.0
2015-05-28 09:45:00,38.47,38.57,38.47,38.57,199000.0,29.1683,29.2441,29.1683,29.2441,199000.0
2015-05-28 09:50:00,38.57,38.58,38.48,38.51,151300.0,29.2441,29.2517,29.1759,29.1986,151300.0
2015-05-28 09:55:00,38.51,38.52,38.44,38.44,129700.0,29.1986,29.2062,29.1456,29.1456,129700.0
2015-05-28 10:00:00,38.45,38.53,38.44,38.5,174700.0,29.1531,29.2138,29.1456,29.1911,174700.0
2015-05-28 10:05:00,38.49,38.54,38.48,38.54,119700.0,29.1835,29.2214,29.1759,29.2214,119700.0
2015-05-28 10:10:00,38.54,38.55,38.48,38.5,107900.0,29.2214,29.229,29.1759,29.1911,107900.0
2015-05-28 10:15:00,38.51,38.56,38.5,38.55,72300.0,29.1986,29.2365,29.1911,29.229,72300.0
2015-05-28 10:20:00,38.55,38.56,38.51,38.55,79000.0,29.229,29.2365,29.1986,29.229,79000.0
2015-05-28 10:25:00,38.55,38.6,38.55,38.58,100400.0,29.229,29.2669,29.229,29.2517,100400.0
2015-05-28 10:30:00,38.57,38.58,38.5,38.5,236200.0,29.2441,29.2517,29.1911,29.1911,236200.0
2015-05-28 10:35:00,38.5,38.51,38.45,38.51,124200.0,29.1911,29.1986,29.1531,29.1986,124200.0
2015-05-28 10:40:00,38.5,38.52,38.47,38.51,151900.0,29.1911,29.2062,29.1683,29.1986,151900.0
2015-05-28 10:45:00,38.51,38.54,38.51,38.52,82500.0,29.1986,29.2214,29.1986,29.2062,82500.0
2015-05-28 10:50:00,38.51,38.53,38.49,38.52,71900.0,29.1986,29.2138,29.1835,29.2062,71900.0
2015-05-28 10:55:00,38.52,38.55,38.51,38.52,98300.0,29.2062,29.229,29.1986,29.2062,98300.0
2015-05-28 11:00:00,38.51,38.55,38.51,38.53,101600.0,29.1986,29.229,29.1986,29.2138,101600.0
2015-05-28 11:05:00,38.53,38.55,38.52,38.54,42100.0,29.2138,29.229,29.2062,29.2214,42100.0
2015-05-28 11:10:00,38.55,38.59,38.53,38.59,48500.0,29.229,29.2593,29.2138,29.2593,48500.0
2015-05-28 11:15:00,38.59,38.64,38.59,38.64,75900.0,29.2593,29.2972,29.2593,29.2972,75900.0
2015-05-28 11:20:00,38.64,38.67,38.63,38.67,78800.0,29.2972,29.32,29.2896,29.32,78800.0
2015-05-28 11:25:00,38.67,38.67,38.65,38.66,64100.0,29.32,29.32,29.3048,29.3124,64100.0
2015-05-28 11:30:00,38.66,38.68,38.65,38.65,73500.0,29.3124,29.3275,29.3048,29.3048,73500.0
2015-05-28 11:35:00,38.65,38.66,38.62,38.62,51900.0,29.3048,29.3124,29.282,29.282,51900.0
2015-05-28 11:40:00,38.63,38.65,38.61,38.65,171400.0,29.2896,29.3048,29.2745,29.3048,171400.0
2015-05-28 11:45:00,38.64,38.65,38.57,38.58,192600.0,29.2972,29.3048,29.2441,29.2517,192600.0
2015-05-28 11:50:00,38.57,38.61,38.56,38.6,65000.0,29.2441,29.2745,29.2365,29.2669,65000.0
2015-05-28 11:55:00,38.6,38.63,38.6,38.63,56100.0,29.2669,29.2896,29.2669,29.2896,56100.0
2015-05-28 12:00:00,38.62,38.63,38.6,38.62,99100.0,29.282,29.2896,29.2669,29.282,99100.0
2015-05-28 12:05:00,38.62,38.63,38.61,38.63,75300.0,29.282,29.2896,29.2745,29.2896,75300.0
2015-05-28 12:10:00,38.63,38.67,38.62,38.66,146000.0,29.2896,29.32,29.282,29.3124,146000.0
2015-05-28 12:15:00,38.65,38.67,38.65,38.67,54300.0,29.3048,29.32,29.3048,29.32,54300.0
2015-05-28 12:20:00,38.66,38.7,38.66,38.7,84900.0,29.3124,29.3427,29.3124,29.3427,84900.0
2015-05-28 12:25:00,38.7,38.73,38.68,38.73,83100.0,29.3427,29.3654,29.3275,29.3654,83100.0
2015-05-28 12:30:00,38.73,38.73,38.69,38.7,124700.0,29.3654,29.3654,29.3351,29.3427,124700.0
2015-05-28 12:35:00,38.7,38.7,38.64,38.65,66200.0,29.3427,29.3427,29.2972,29.3048,66200.0
2015-05-28 12:40:00,38.64,38.68,38.63,38.68,67100.0,29.2972,29.3275,29.2896,29.3275,67100.0
2015-05-28 12:45:00,38.67,38.68,38.63,38.65,112700.0,29.32,29.3275,29.2896,29.3048,112700.0
2015-05-28 12:50:00,38.65,38.65,38.62,38.62,23400.0,29.3048,29.3048,29.282,29.282,23400.0
2015-05-28 12:55:00,38.63,38.65,38.62,38.62,50300.0,29.2896,29.3048,29.282,29.282,50300.0
2015-05-28 13:00:00,38.62,38.63,38.61,38.63,24200.0,29.282,29.2896,29.2745,29.2896,24200.0
2015-05-28 13:05:00,38.63,38.66,38.61,38.61,50800.0,29.2896,29.3124,29.2745,29.2745,50800.0
2015-05-28 13:10:00,38.61,38.62,38.58,38.58,39800.0,29.2745,29.282,29.2517,29.2517,39800.0
2015-05-28 13:15:00,38.58,38.61,38.58,38.61,100000.0,29.2517,29.2745,29.2517,29.2745,100000.0
2015-05-28 13:20:00,38.61,38.62,38.6,38.61,35600.0,29.2745,29.282,29.2669,29.2745,35600.0
2015-05-28 13:25:00,38.62,38.64,38.62,38.64,37500.0,29.282,29.2972,29.282,29.2972,37500.0
2015-05-28 13:30:00,38.64,38.64,38.58,38.59,51600.0,29.2972,29.2972,29.2517,29.2593,51600.0
2015-05-28 13:35:00,38.59,38.62,38.59,38.61,64100.0,29.2593,29.282,29.2593,29.2745,64100.0
2015-05-28 13:40:00,38.61,38.65,38.6,38.65,49900.0,29.2745,29.3048,29.2669,29.3048,49900.0
2015-05-28 13:45:00,38.65,38.65,38.62,38.64,63900.0,29.3048,29.3048,29.282,29.2972,63900.0
2015-05-28 13:50:00,38.64,38.67,38.63,38.67,56800.0,29.2972,29.32,29.2896,29.32,56800.0
2015-05-28 13:55:00,38.67,38.67,38.64,38.65,65900.0,29.32,29.32,29.2972,29.3048,65900.0
2015-05-28 14:00:00,38.65,38.66,38.64,38.64,57200.0,29.3048,29.3124,29.2972,29.2972,57200.0
2015-05-28 14:05:00,38.64,38.65,38.6,38.62,59000.0,29.2972,29.3048,29.2669,29.282,59000.0
2015-05-28 14:10:00,38.62,38.66,38.61,38.65,39800.0,29.282,29.3124,29.2745,29.3048,39800.0
2015-05-28 14:15:00,38.65,38.67,38.64,38.66,36700.0,29.3048,29.32,29.2972,29.3124,36700.0
2015-05-28 14:20:00,38.66,38.71,38.65,38.66,103200.0,29.3124,29.3503,29.3048,29.3124,103200.0
2015-05-28 14:25:00,38.66,38.69,38.66,38.69,58100.0,29.3124,29.3351,29.3124,29.3351,58100.0
2015-05-28 14:30:00,38.69,38.7,38.68,38.7,40300.0,29.3351,29.3427,29.3275,29.3427,40300.0
2015-05-28 14:35:00,38.7,38.73,38.68,38.69,58900.0,29.3427,29.3654,29.3275,29.3351,58900.0
2015-05-28 14:40:00,38.69,38.7,38.68,38.7,35500.0,29.3351,29.3427,29.3275,29.3427,35500.0
2015-05-28 14:45:00,38.7,38.71,38.68,38.69,81300.0,29.3427,29.3503,29.3275,29.3351,81300.0
2015-05-28 14:50:00,38.69,38.71,38.68,38.71,57700.0,29.3351,29.3503,29.3275,29.3503,57700.0
2015-05-28 14:55:00,38.71,38.75,38.71,38.74,79800.0,29.3503,29.3806,29.3503,29.373,79800.0
2015-05-28 15:00:00,38.73,38.75,38.69,38.75,99900.0,29.3654,29.3806,29.3351,29.3806,99900.0
2015-05-28 15:05:00,38.74,38.75,38.69,38.69,56500.0,29.373,29.3806,29.3351,29.3351,56500.0
2015-05-28 15:10:00,38.69,38.71,38.69,38.7,62900.0,29.3351,29.3503,29.3351,29.3427,62900.0
2015-05-28 15:15:00,38.71,38.73,38.7,38.73,46300.0,29.3503,29.3654,29.3427,29.3654,46300.0
2015-05-28 15:20:00,38.72,38.73,38.7,38.72,90700.0,29.3579,29.3654,29.3427,29.3579,90700.0
2015-05-28 15:25:00,38.72,38.72,38.68,38.7,87200.0,29.3579,29.3579,29.3275,29.3427,87200.0
2015-05-28 15:30:00,38.7,38.73,38.69,38.72,110800.0,29.3427,29.3654,29.3351,29.3579,110800.0
2015-05-28 15:35:00,38.72,38.72,38.7,38.72,75300.0,29.3579,29.3579,29.3427,29.3579,75300.0
2015-05-28 15:40:00,38.72,38.72,38.69,38.69,112000.0,29.3579,29.3579,29.3351,29.3351,112000.0
2015-05-28 15:45:00,38.7,38.74,38.69,38.73,154200.0,29.3427,29.373,29.3351,29.3654,154200.0
2015-05-28 15:50:00,38.73,38.77,38.73,38.77,158500.0,29.3654,29.3958,29.3654,29.3958,158500.0
2015-05-28 15:55:00,38.76,38.78,38.74,38.74,332200.0,29.3882,29.4034,29.373,29.373,332200.0
2015-05-29 09:30:00,38.64,38.71,38.56,38.57,159600.0,29.2972,29.3503,29.2365,29.2441,159600.0
2015-05-29 09:35:00,38.57,38.66,38.52,38.65,123900.0,29.2441,29.3124,29.2062,29.3048,123900.0
2015-05-29 09:40:00,38.65,38.69,38.55,38.57,87700.0,29.3048,29.3351,29.229,29.2441,87700.0
2015-05-29 09:45:00,38.58,38.58,38.52,38.54,158100.0,29.2517,29.2517,29.2062,29.2214,158100.0
2015-05-29 09:50:00,38.54,38.62,38.53,38.54,89900.0,29.2214,29.282,29.2138,29.2214,89900.0
2015-05-29 09:55:00,38.54,38.64,38.53,38.6,136300.0,29.2214,29.2972,29.2138,29.2669,136300.0
2015-05-29 10:00:00,38.61,38.64,38.57,38.57,216400.0,29.2745,29.2972,29.2441,29.2441,216400.0
2015-05-29 10:05:00,38.57,38.57,38.45,38.46,127600.0,29.2441,29.2441,29.1531,29.1607,127600.0
2015-05-29 10:10:00,38.46,38.46,38.4,38.41,89800.0,29.1607,29.1607,29.1152,29.1228,89800.0
2015-05-29 10:15:00,38.41,38.41,38.36,38.38,118500.0,29.1228,29.1228,29.0849,29.1001,118500.0
2015-05-29 10:20:00,38.39,38.45,38.38,38.44,104600.0,29.1077,29.1531,29.1001,29.1456,104600.0
2015-05-29 10:25:00,38.44,38.46,38.35,38.35,120200.0,29.1456,29.1607,29.0773,29.0773,120200.0
2015-05-29 10:30:00,38.35,38.37,38.32,38.35,66100.0,29.0773,29.0925,29.0546,29.0773,66100.0
2015-05-29 10:35:00,38.36,38.37,38.31,38.33,63100.0,29.0849,29.0925,29.047,29.0622,63100.0
2015-05-29 10:40:00,38.33,38.33,38.23,38.24,92600.0,29.0622,29.0622,28.9863,28.9939,92600.0
2015-05-29 10:45:00,38.24,38.26,38.21,38.22,86000.0,28.9939,29.0091,28.9712,28.9788,86000.0
2015-05-29 10:50:00,38.22,38.27,38.17,38.26,80000.0,28.9788,29.0167,28.9408,29.0091,80000.0
2015-05-29 10:55:00,38.26,38.32,38.24,38.3,90300.0,29.0091,29.0546,28.9939,29.0394,90300.0
2015-05-29 11:00:00,38.29,38.31,38.26,38.3,66700.0,29.0318,29.047,29.0091,29.0394,66700.0
2015-05-29 11:05:00,38.3,38.35,38.28,38.32,58500.0,29.0394,29.0773,29.0243,29.0546,58500.0
2015-05-29 11:10:00,38.32,38.33,38.27,38.29,47400.0,29.0546,29.0622,29.0167,29.0318,47400.0
2015-05-29 11:15:00,38.29,38.35,38.26,38.34,73200.0,29.0318,29.0773,29.0091,29.0697,73200.0
2015-05-29 11:20:00,38.34,38.34,38.3,38.34,48800.0,29.0697,29.0697,29.0394,29.0697,48800.0
2015-05-29 11:25:00,38.34,38.34,38.26,38.26,48800.0,29.0697,29.0697,29.0091,29.0091,48800.0
2015-05-29 11:30:00,38.25,38.31,38.25,38.3,67700.0,29.0015,29.047,29.0015,29.0394,67700.0
2015-05-29 11:35:00,38.3,38.32,38.24,38.32,50600.0,29.0394,29.0546,28.9939,29.0546,50600.0
2015-05-29 11:40:00,38.32,38.41,38.32,38.38,73100.0,29.0546,29.1228,29.0546,29.1001,73100.0
2015-05-29 11:45:00,38.38,38.41,38.36,38.39,42600.0,29.1001,29.1228,29.0849,29.1077,42600.0
2015-05-29 11:50:00,38.4,38.42,38.36,38.41,41600.0,29.1152,29.1304,29.0849,29.1228,41600.0
2015-05-29 11:55:00,38.4,38.42,38.36,38.41,39000.0,29.1152,29.1304,29.0849,29.1228,39000.0
2015-05-29 12:00:00,38.41,38.45,38.4,38.4,48500.0,29.1228,29.1531,29.1152,29.1152,48500.0
2015-05-29 12:05:00,38.4,38.41,38.37,38.39,42400.0,29.1152,29.1228,29.0925,29.1077,42400.0
2015-05-29 12:10:00,38.4,38.41,38.34,38.34,42700.0,29.1152,29.1228,29.0697,29.0697,42700.0
2015-05-29 12:15:00,38.34,38.38,38.32,38.37,41400.0,29.0697,29.1001,29.0546,29.0925,41400.0
2015-05-29 12:20:00,38.38,38.4,38.35,38.4,27600.0,29.1001,29.1152,29.0773,29.1152,27600.0
2015-05-29 12:25:00,38.4,38.43,38.39,38.42,31600.0,29.1152,29.138,29.1077,29.1304,31600.0
2015-05-29 12:30:00,38.43,38.44,38.41,38.41,123500.0,29.138,29.1456,29.1228,29.1228,123500.0
2015-05-29 12:35:00,38.42,38.45,38.39,38.43,40600.0,29.1304,29.1531,29.1077,29.138,40600.0
2015-05-29 12:40:00,38.43,38.44,38.39,38.4,197300.0,29.138,29.1456,29.1077,29.1152,197300.0
2015-05-29 12:45:00,38.4,38.42,38.37,38.37,36900.0,29.1152,29.1304,29.0925,29.0925,36900.0
2015-05-29 12:50:00,38.37,38.39,38.36,38.38,24700.0,29.0925,29.1077,29.0849,29.1001,24700.0
2015-05-29 12:55:00,38.39,38.4,38.36,38.36,27000.0,29.1077,29.1152,29.0849,29.0849,27000.0
2015-05-29 13:00:00,38.36,38.38,38.36,38.38,20000.0,29.0849,29.1001,29.0849,29.1001,20000.0
2015-05-29 13:05:00,38.39,38.39,38.35,38.37,31900.0,29.1077,29.1077,29.0773,29.0925,31900.0
2015-05-29 13:10:00,38.38,38.41,38.36,38.39,27400.0,29.1001,29.1228,29.0849,29.1077,27400.0
2015-05-29 13:15:00,38.39,38.39,38.36,38.37,29700.0,29.1077,29.1077,29.0849,29.0925,29700.0
2015-05-29 13:20:00,38.37,38.4,38.36,38.37,62500.0,29.0925,29.1152,29.0849,29.0925,62500.0
2015-05-29 13:25:00,38.36,38.39,38.36,38.37,35600.0,29.0849,29.1077,29.0849,29.0925,35600.0
2015-05-29 13:30:00,38.37,38.4,38.35,38.36,27400.0,29.0925,29.1152,29.0773,29.0849,27400.0
2015-05-29 13:35:00,38.35,38.37,38.33,38.33,24900.0,29.0773,29.0925,29.0622,29.0622,24900.0
2015-05-29 13:40:00,38.34,38.35,38.33,38.35,40100.0,29.0697,29.0773,29.0622,29.0773,40100.0
2015-05-29 13:45:00,38.34,38.36,38.32,38.32,38300.0,29.0697,29.0849,29.0546,29.0546,38300.0
2015-05-29 13:50:00,38.33,38.33,38.27,38.28,75300.0,29.0622,29.0622,29.0167,29.0243,75300.0
2015-05-29 13:55:00,38.28,38.28,38.24,38.25,59800.0,29.0243,29.0243,28.9939,29.0015,59800.0
2015-05-29 14:00:00,38.25,38.27,38.23,38.25,60400.0,29.0015,29.0167,28.9863,29.0015,60400.0
2015-05-29 14:05:00,38.25,38.27,38.24,38.26,55700.0,29.0015,29.0167,28.9939,29.0091,55700.0
2015-05-29 14:10:00,38.25,38.29,38.24,38.29,62100.0,29.0015,29.0318,28.9939,29.0318,62100.0
2015-05-29 14:15:00,38.29,38.3,38.26,38.26,55300.0,29.0318,29.0394,29.0091,29.0091,55300.0
2015-05-29 14:20:00,38.27,38.28,38.2,38.23,65500.0,29.0167,29.0243,28.9636,28.9863,65500.0
2015-05-29 14:25:00,38.22,38.24,38.21,38.22,40500.0,28.9788,28.9939,28.9712,28.9788,40500.0
2015-05-29 14:30:00,38.21,38.24,38.19,38.22,70700.0,28.9712,28.9939,28.956,28.9788,70700.0
2015-05-29 14:35:00,38.22,38.27,38.21,38.26,61800.0,28.9788,29.0167,28.9712,29.0091,61800.0
2015-05-29 14:40:00,38.26,38.28,38.22,38.27,56700.0,29.0091,29.0243,28.9788,29.0167,56700.0
2015-05-29 14:45:00,38.26,38.26,38.2,38.25,130000.0,29.0091,29.0091,28.9636,29.0015,130000.0
2015-05-29 14:50:00,38.25,38.29,38.23,38.29,45700.0,29.0015,29.0318,28.9863,29.0318,45700.0
2015-05-29 14:55:00,38.28,38.31,38.25,38.28,72700.0,29.0243,29.047,29.0015,29.0243,72700.0
2015-05-29 15:00:00,38.28,38.3,38.25,38.27,70800.0,29.0243,29.0394,29.0015,29.0167,70800.0
2015-05-29 15:05:00,38.27,38.31,38.24,38.31,87000.0,29.0167,29.047,28.9939,29.047,87000.0
2015-05-29 15:10:00,38.31,38.38,38.3,38.33,218000.0,29.047,29.1001,29.0394,29.0622,218000.0
2015-05-29 15:15:00,38.33,38.34,38.28,38.3,70900.0,29.0622,29.0697,29.0243,29.0394,70900.0
2015-05-29 15:20:00,38.3,38.35,38.29,38.34,94200.0,29.0394,29.0773,29.0318,29.0697,94200.0
2015-05-29 15:25:00,38.35,38.37,38.31,38.33,154800.0,29.0773,29.0925,29.047,29.0622,154800.0
2015-05-29 15:30:00,38.33,38.36,38.25,38.27,118600.0,29.0622,29.0849,29.0015,29.0167,118600.0
2015-05-29 15:35:00,38.28,38.29,38.26,38.27,74500.0,29.0243,29.0318,29.0091,29.0167,74500.0
2015-05-29 15:40:00,38.27,38.35,38.26,38.31,108500.0,29.0167,29.0773,29.0091,29.047,108500.0
2015-05-29 15:45:00,38.31,38.31,38.25,38.26,131400.0,29.047,29.047,29.0015,29.0091,131400.0
2015-05-29 15:50:00,38.26,38.27,38.22,38.22,115100.0,29.0091,29.0167,28.9788,28.9788,115100.0
2015-05-29 15:55:00,38.23,38.23,38.2,38.2,563100.0,28.9863,28.9863,28.9636,28.9636,563100.0
2015-06-01 09:30:00,38.42,38.58,38.41,38.46,233880.0,29.1304,29.2517,29.1228,29.1607,233880.0
2015-06-01 09:35:00,38.45,38.46,38.37,38.45,105238.0,29.1531,29.1607,29.0925,29.1531,105238.0
2015-06-01 09:40:00,38.44,38.45,38.34,38.34,54889.0,29.1456,29.1531,29.0697,29.0697,54889.0
2015-06-01 09:45:00,38.34,38.36,38.22,38.27,492672.0,29.0697,29.0849,28.9788,29.0167,492672.0
2015-06-01 09:50:00,38.28,38.28,38.2,38.26,225259.0,29.0243,29.0243,28.9636,29.0091,225259.0
2015-06-01 09:55:00,38.26,38.3,38.23,38.3,69468.0,29.0091,29.0394,28.9863,29.0394,69468.0
2015-06-01 10:00:00,38.3,38.46,38.3,38.43,112466.0,29.0394,29.1607,29.0394,29.138,112466.0
2015-06-01 10:05:00,38.43,38.43,38.31,38.35,130014.0,29.138,29.138,29.047,29.0773,130014.0
2015-06-01 10:10:00,38.35,38.36,38.25,38.25,92194.0,29.0773,29.0849,29.0015,29.0015,92194.0
2015-06-01 10:15:00,38.26,38.29,38.17,38.17,92108.0,29.0091,29.0318,28.9408,28.9408,92108.0
2015-06-01 10:20:00,38.16,38.25,38.16,38.22,62090.0,28.9333,29.0015,28.9333,28.9788,62090.0
2015-06-01 10:25:00,38.22,38.29,38.2,38.29,72102.0,28.9788,29.0318,28.9636,29.0318,72102.0
2015-06-01 10:30:00,38.28,38.3,38.23,38.25,104125.0,29.0243,29.0394,28.9863,29.0015,104125.0
2015-06-01 10:35:00,38.26,38.32,38.24,38.3,104552.0,29.0091,29.0546,28.9939,29.0394,104552.0
2015-06-01 10:40:00,38.3,38.31,38.26,38.29,230996.0,29.0394,29.047,29.0091,29.0318,230996.0
2015-06-01 10:45:00,38.28,38.29,38.22,38.24,158746.0,29.0243,29.0318,28.9788,28.9939,158746.0
2015-06-01 10:50:00,38.23,38.29,38.22,38.27,74762.0,28.9863,29.0318,28.9788,29.0167,74762.0
2015-06-01 10:55:00,38.28,38.35,38.26,38.35,114269.0,29.0243,29.0773,29.0091,29.0773,114269.0
2015-06-01 11:00:00,38.35,38.4,38.35,38.38,73183.0,29.0773,29.1152,29.0773,29.1001,73183.0
2015-06-01 11:05:00,38.38,38.4,38.37,38.38,65753.0,29.1001,29.1152,29.0925,29.1001,65753.0
2015-06-01 11:10:00,38.38,38.4,38.36,38.37,50830.0,29.1001,29.1152,29.0849,29.0925,50830.0
2015-06-01 11:15:00,38.37,38.38,38.35,38.38,44423.0,29.0925,29.1001,29.0773,29.1001,44423.0
2015-06-01 11:20:00,38.38,38.42,38.37,38.4,53557.0,29.1001,29.1304,29.0925,29.1152,53557.0
2015-06-01 11:25:00,38.41,38.41,38.32,38.34,111847.0,29.1228,29.1228,29.0546,29.0697,111847.0
2015-06-01 11:30:00,38.33,38.38,38.32,38.38,69111.0,29.0622,29.1001,29.0546,29.1001,69111.0
2015-06-01 11:35:00,38.38,38.43,38.35,38.42,57205.0,29.1001,29.138,29.0773,29.1304,57205.0
2015-06-01 11:40:00,38.42,38.46,38.4,38.45,93106.0,29.1304,29.1607,29.1152,29.1531,93106.0
2015-06-01 11:45:00,38.45,38.45,38.38,38.39,59267.0,29.1531,29.1531,29.1001,29.1077,59267.0
2015-06-01 11:50:00,38.39,38.41,38.37,38.4,49024.0,29.1077,29.1228,29.0925,29.1152,49024.0
2015-06-01 11:55:00,38.41,38.41,38.38,38.4,26387.0,29.1228,29.1228,29.1001,29.1152,26387.0
2015-06-01 12:00:00,38.4,38.4,38.37,38.39,39572.0,29.1152,29.1152,29.0925,29.1077,39572.0
2015-06-01 12:05:00,38.39,38.4,38.35,38.36,77567.0,29.1077,29.1152,29.0773,29.0849,77567.0
2015-06-01 12:10:00,38.35,38.36,38.33,38.34,36324.0,29.0773,29.0849,29.0622,29.0697,36324.0
2015-06-01 12:15:00,38.34,38.43,38.33,38.42,283471.0,29.0697,29.138,29.0622,29.1304,283471.0
2015-06-01 12:20:00,38.43,38.46,38.42,38.45,41303.0,29.138,29.1607,29.1304,29.1531,41303.0
2015-06-01 12:25:00,38.46,38.48,38.44,38.47,38740.0,29.1607,29.1759,29.1456,29.1683,38740.0
2015-06-01 12:30:00,38.46,38.48,38.43,38.44,34590.0,29.1607,29.1759,29.138,29.1456,34590.0
2015-06-01 12:35:00,38.44,38.44,38.41,38.41,25250.0,29.1456,29.1456,29.1228,29.1228,25250.0
2015-06-01 12:40:00,38.41,38.44,38.41,38.42,31391.0,29.1228,29.1456,29.1228,29.1304,31391.0
2015-06-01 12:45:00,38.42,38.44,38.42,38.43,25133.0,29.1304,29.1456,29.1304,29.138,25133.0
2015-06-01 12:50:00,38.44,38.46,38.42,38.44,29450.0,29.1456,29.1607,29.1304,29.1456,29450.0
2015-06-01 12:55:00,38.44,38.48,38.44,38.47,36203.0,29.1456,29.1759,29.1456,29.1683,36203.0
2015-06-01 13:00:00,38.46,38.49,38.46,38.47,24574.0,29.1607,29.1835,29.1607,29.1683,24574.0
2015-06-01 13:05:00,38.48,38.53,38.47,38.51,158107.0,29.1759,29.2138,29.1683,29.1986,158107.0
2015-06-01 13:10:00,38.51,38.56,38.51,38.55,162145.0,29.1986,29.2365,29.1986,29.229,162145.0
2015-06-01 13:15:00,38.55,38.58,38.54,38.55,80651.0,29.229,29.2517,29.2214,29.229,80651.0
2015-06-01 13:20:00,38.56,38.56,38.54,38.55,36388.0,29.2365,29.2365,29.2214,29.229,36388.0
2015-06-01 13:25:00,38.56,38.58,38.55,38.57,37086.0,29.2365,29.2517,29.229,29.2441,37086.0
2015-06-01 13:30:00,38.57,38.59,38.55,38.55,51027.0,29.2441,29.2593,29.229,29.229,51027.0
2015-06-01 13:35:00,38.56,38.57,38.55,38.57,17809.0,29.2365,29.2441,29.229,29.2441,17809.0
2015-06-01 13:40:00,38.57,38.58,38.56,38.57,126872.0,29.2441,29.2517,29.2365,29.2441,126872.0
2015-06-01 13:45:00,38.57,38.59,38.57,38.57,29070.0,29.2441,29.2593,29.2441,29.2441,29070.0
2015-06-01 13:50:00,38.57,38.58,38.54,38.57,51158.0,29.2441,29.2517,29.2214,29.2441,51158.0
2015-06-01 13:55:00,38.57,38.58,38.55,38.56,126783.0,29.2441,29.2517,29.229,29.2365,126783.0
2015-06-01 14:00:00,38.55,38.57,38.54,38.55,69161.0,29.229,29.2441,29.2214,29.229,69161.0
2015-06-01 14:05:00,38.56,38.59,38.55,38.59,32309.0,29.2365,29.2593,29.229,29.2593,32309.0
2015-06-01 14:10:00,38.59,38.65,38.58,38.63,156979.0,29.2593,29.3048,29.2517,29.2896,156979.0
2015-06-01 14:15:00,38.63,38.66,38.62,38.65,60868.0,29.2896,29.3124,29.282,29.3048,60868.0
2015-06-01 14:20:00,38.65,38.69,38.64,38.68,74952.0,29.3048,29.3351,29.2972,29.3275,74952.0
2015-06-01 14:25:00,38.68,38.72,38.67,38.67,77720.0,29.3275,29.3579,29.32,29.32,77720.0
2015-06-01 14:30:00,38.67,38.7,38.66,38.68,85721.0,29.32,29.3427,29.3124,29.3275,85721.0
2015-06-01 14:35:00,38.67,38.68,38.66,38.68,154414.0,29.32,29.3275,29.3124,29.3275,154414.0
2015-06-01 14:40:00,38.67,38.68,38.65,38.66,63784.0,29.32,29.3275,29.3048,29.3124,63784.0
2015-06-01 14:45:00,38.65,38.69,38.64,38.67,64792.0,29.3048,29.3351,29.2972,29.32,64792.0
2015-06-01 14:50:00,38.66,38.67,38.64,38.66,41770.0,29.3124,29.32,29.2972,29.3124,41770.0
2015-06-01 14:55:00,38.66,38.68,38.65,38.68,37395.0,29.3124,29.3275,29.3048,29.3275,37395.0
2015-06-01 15:00:00,38.68,38.69,38.67,38.69,52038.0,29.3275,29.3351,29.32,29.3351,52038.0
2015-06-01 15:05:00,38.68,38.7,38.67,38.7,63033.0,29.3275,29.3427,29.32,29.3427,63033.0
2015-06-01 15:10:00,38.7,38.71,38.68,38.7,136590.0,29.3427,29.3503,29.3275,29.3427,136590.0
2015-06-01 15:15:00,38.7,38.71,38.67,38.67,111337.0,29.3427,29.3503,29.32,29.32,111337.0
2015-06-01 15:20:00,38.68,38.69,38.66,38.67,47372.0,29.3275,29.3351,29.3124,29.32,47372.0
2015-06-01 15:25:00,38.67,38.68,38.63,38.64,65032.0,29.32,29.3275,29.2896,29.2972,65032.0
2015-06-01 15:30:00,38.63,38.67,38.56,38.58,199428.0,29.2896,29.32,29.2365,29.2517,199428.0
2015-06-01 15:35:00,38.58,38.61,38.57,38.58,169841.0,29.2517,29.2745,29.2441,29.2517,169841.0
2015-06-01 15:40:00,38.59,38.59,38.56,38.59,125460.0,29.2593,29.2593,29.2365,29.2593,125460.0
2015-06-01 15:45:00,38.58,38.59,38.55,38.57,174570.0,29.2517,29.2593,29.229,29.2441,174570.0
2015-06-01 15:50:00,38.56,38.59,38.54,38.57,285848.0,29.2365,29.2593,29.2214,29.2441,285848.0
2015-06-01 15:55:00,38.57,38.59,38.53,38.57,398601.0,29.2441,29.2593,29.2138,29.2441,398601.0
2015-06-02 09:30:00,38.43,38.53,38.4,38.47,235003.0,29.138,29.2138,29.1152,29.1683,235003.0
2015-06-02 09:35:00,38.47,38.47,38.4,38.4,251267.0,29.1683,29.1683,29.1152,29.1152,251267.0
2015-06-02 09:40:00,38.4,38.4,38.3,38.37,98067.0,29.1152,29.1152,29.0394,29.0925,98067.0
2015-06-02 09:45:00,38.36,38.37,38.3,38.31,78311.0,29.0849,29.0925,29.0394,29.047,78311.0
2015-06-02 09:50:00,38.31,38.35,38.27,38.34,104064.0,29.047,29.0773,29.0167,29.0697,104064.0
2015-06-02 09:55:00,38.35,38.41,38.35,38.4,74455.0,29.0773,29.1228,29.0773,29.1152,74455.0
2015-06-02 10:00:00,38.39,38.48,38.39,38.48,107810.0,29.1077,29.1759,29.1077,29.1759,107810.0
2015-06-02 10:05:00,38.48,38.5,38.45,38.49,46288.0,29.1759,29.1911,29.1531,29.1835,46288.0
2015-06-02 10:10:00,38.5,38.56,38.49,38.55,180883.0,29.1911,29.2365,29.1835,29.229,180883.0
2015-06-02 10:15:00,38.55,38.58,38.49,38.51,98671.0,29.229,29.2517,29.1835,29.1986,98671.0
2015-06-02 10:20:00,38.51,38.55,38.48,38.54,56163.0,29.1986,29.229,29.1759,29.2214,56163.0
2015-06-02 10:25:00,38.55,38.58,38.51,38.52,41040.0,29.229,29.2517,29.1986,29.2062,41040.0
2015-06-02 10:30:00,38.53,38.56,38.52,38.54,46531.0,29.2138,29.2365,29.2062,29.2214,46531.0
2015-06-02 10:35:00,38.54,38.6,38.52,38.57,85923.0,29.2214,29.2669,29.2062,29.2441,85923.0
2015-06-02 10:40:00,38.58,38.58,38.53,38.54,85724.0,29.2517,29.2517,29.2138,29.2214,85724.0
2015-06-02 10:45:00,38.55,38.57,38.54,38.56,78006.0,29.229,29.2441,29.2214,29.2365,78006.0
2015-06-02 10:50:00,38.55,38.56,38.5,38.5,59726.0,29.229,29.2365,29.1911,29.1911,59726.0
2015-06-02 10:55:00,38.5,38.5,38.48,38.49,54767.0,29.1911,29.1911,29.1759,29.1835,54767.0
2015-06-02 11:00:00,38.48,38.51,38.46,38.49,28528.0,29.1759,29.1986,29.1607,29.1835,28528.0
2015-06-02 11:05:00,38.49,38.5,38.44,38.5,94016.0,29.1835,29.1911,29.1456,29.1911,94016.0
2015-06-02 11:10:00,38.49,38.5,38.45,38.47,51493.0,29.1835,29.1911,29.1531,29.1683,51493.0
2015-06-02 11:15:00,38.47,38.47,38.38,38.39,54229.0,29.1683,29.1683,29.1001,29.1077,54229.0
2015-06-02 11:20:00,38.39,38.42,38.37,38.41,33070.0,29.1077,29.1304,29.0925,29.1228,33070.0
2015-06-02 11:25:00,38.41,38.45,38.4,38.43,31064.0,29.1228,29.1531,29.1152,29.138,31064.0
2015-06-02 11:30:00,38.42,38.48,38.42,38.46,53155.0,29.1304,29.1759,29.1304,29.1607,53155.0
2015-06-02 11:35:00,38.45,38.48,38.45,38.47,36649.0,29.1531,29.1759,29.1531,29.1683,36649.0
2015-06-02 11:40:00,38.47,38.51,38.47,38.51,65717.0,29.1683,29.1986,29.1683,29.1986,65717.0
2015-06-02 11:45:00,38.5,38.52,38.48,38.51,48598.0,29.1911,29.2062,29.1759,29.1986,48598.0
2015-06-02 11:50:00,38.51,38.53,38.49,38.53,78834.0,29.1986,29.2138,29.1835,29.2138,78834.0
2015-06-02 11:55:00,38.53,38.54,38.52,38.54,44945.0,29.2138,29.2214,29.2062,29.2214,44945.0
2015-06-02 12:00:00,38.53,38.6,38.51,38.59,78001.0,29.2138,29.2669,29.1986,29.2593,78001.0
2015-06-02 12:05:00,38.59,38.65,38.59,38.63,80473.0,29.2593,29.3048,29.2593,29.2896,80473.0
2015-06-02 12:10:00,38.64,38.65,38.61,38.62,33004.0,29.2972,29.3048,29.2745,29.282,33004.0
2015-06-02 12:15:00,38.62,38.65,38.61,38.63,30866.0,29.282,29.3048,29.2745,29.2896,30866.0
2015-06-02 12:20:00,38.64,38.66,38.63,38.65,34436.0,29.2972,29.3124,29.2896,29.3048,34436.0
2015-06-02 12:25:00,38.65,38.68,38.63,38.66,29915.0,29.3048,29.3275,29.2896,29.3124,29915.0
2015-06-02 12:30:00,38.66,38.67,38.65,38.67,39200.0,29.3124,29.32,29.3048,29.32,39200.0
2015-06-02 12:35:00,38.67,38.7,38.67,38.69,65715.0,29.32,29.3427,29.32,29.3351,65715.0
2015-06-02 12:40:00,38.69,38.72,38.68,38.69,57937.0,29.3351,29.3579,29.3275,29.3351,57937.0
2015-06-02 12:45:00,38.69,38.72,38.69,38.71,21315.0,29.3351,29.3579,29.3351,29.3503,21315.0
2015-06-02 12:50:00,38.71,38.74,38.69,38.7,35303.0,29.3503,29.373,29.3351,29.3427,35303.0
2015-06-02 12:55:00,38.71,38.73,38.68,38.68,31646.0,29.3503,29.3654,29.3275,29.3275,31646.0
2015-06-02 13:00:00,38.69,38.73,38.69,38.71,32699.0,29.3351,29.3654,29.3351,29.3503,32699.0
2015-06-02 13:05:00,38.71,38.72,38.69,38.7,61355.0,29.3503,29.3579,29.3351,29.3427,61355.0
2015-06-02 13:10:00,38.69,38.7,38.69,38.7,12884.0,29.3351,29.3427,29.3351,29.3427,12884.0
2015-06-02 13:15:00,38.68,38.69,38.66,38.66,63057.0,29.3275,29.3351,29.3124,29.3124,63057.0
2015-06-02 13:20:00,38.67,38.72,38.66,38.71,73199.0,29.32,29.3579,29.3124,29.3503,73199.0
2015-06-02 13:25:00,38.7,38.71,38.67,38.67,31403.0,29.3427,29.3503,29.32,29.32,31403.0
2015-06-02 13:30:00,38.68,38.7,38.66,38.68,53378.0,29.3275,29.3427,29.3124,29.3275,53378.0
2015-06-02 13:35:00,38.68,38.69,38.66,38.68,46009.0,29.3275,29.3351,29.3124,29.3275,46009.0
2015-06-02 13:40:00,38.68,38.7,38.68,38.69,18475.0,29.3275,29.3427,29.3275,29.3351,18475.0
2015-06-02 13:45:00,38.7,38.7,38.69,38.69,11570.0,29.3427,29.3427,29.3351,29.3351,11570.0
2015-06-02 13:50:00,38.69,38.69,38.67,38.68,52201.0,29.3351,29.3351,29.32,29.3275,52201.0
2015-06-02 13:55:00,38.67,38.69,38.66,38.67,28803.0,29.32,29.3351,29.3124,29.32,28803.0
2015-06-02 14:00:00,38.66,38.67,38.65,38.67,43128.0,29.3124,29.32,29.3048,29.32,43128.0
2015-06-02 14:05:00,38.67,38.68,38.66,38.66,57446.0,29.32,29.3275,29.3124,29.3124,57446.0
2015-06-02 14:10:00,38.66,38.67,38.63,38.63,68930.0,29.3124,29.32,29.2896,29.2896,68930.0
2015-06-02 14:15:00,38.63,38.66,38.63,38.64,66750.0,29.2896,29.3124,29.2896,29.2972,66750.0
2015-06-02 14:20:00,38.64,38.66,38.63,38.65,78739.0,29.2972,29.3124,29.2896,29.3048,78739.0
2015-06-02 14:25:00,38.65,38.67,38.65,38.65,34640.0,29.3048,29.32,29.3048,29.3048,34640.0
2015-06-02 14:30:00,38.66,38.68,38.65,38.66,34648.0,29.3124,29.3275,29.3048,29.3124,34648.0
2015-06-02 14:35:00,38.66,38.67,38.6,38.6,47485.0,29.3124,29.32,29.2669,29.2669,47485.0
2015-06-02 14:40:00,38.59,38.62,38.57,38.6,110384.0,29.2593,29.282,29.2441,29.2669,110384.0
2015-06-02 14:45:00,38.6,38.6,38.55,38.57,48258.0,29.2669,29.2669,29.229,29.2441,48258.0
2015-06-02 14:50:00,38.56,38.56,38.54,38.55,22702.0,29.2365,29.2365,29.2214,29.229,22702.0
2015-06-02 14:55:00,38.54,38.59,38.54,38.59,89227.0,29.2214,29.2593,29.2214,29.2593,89227.0
2015-06-02 15:00:00,38.59,38.61,38.57,38.59,76815.0,29.2593,29.2745,29.2441,29.2593,76815.0
2015-06-02 15:05:00,38.59,38.6,38.52,38.57,68642.0,29.2593,29.2669,29.2062,29.2441,68642.0
2015-06-02 15:10:00,38.57,38.59,38.54,38.54,55982.0,29.2441,29.2593,29.2214,29.2214,55982.0
2015-06-02 15:15:00,38.54,38.57,38.54,38.57,63641.0,29.2214,29.2441,29.2214,29.2441,63641.0
2015-06-02 15:20:00,38.57,38.59,38.54,38.56,53799.0,29.2441,29.2593,29.2214,29.2365,53799.0
2015-06-02 15:25:00,38.57,38.59,38.56,38.58,127393.0,29.2441,29.2593,29.2365,29.2517,127393.0
2015-06-02 15:30:00,38.57,38.59,38.56,38.58,68717.0,29.2441,29.2593,29.2365,29.2517,68717.0
2015-06-02 15:35:00,38.59,38.59,38.54,38.54,82076.0,29.2593,29.2593,29.2214,29.2214,82076.0
2015-06-02 15:40:00,38.54,38.57,38.53,38.55,71508.0,29.2214,29.2441,29.2138,29.229,71508.0
2015-06-02 15:45:00,38.54,38.55,38.5,38.52,137173.0,29.2214,29.229,29.1911,29.2062,137173.0
2015-06-02 15:50:00,38.52,38.52,38.51,38.51,100534.0,29.2062,29.2062,29.1986,29.1986,100534.0
2015-06-02 15:55:00,38.51,38.54,38.5,38.52,274376.0,29.1986,29.2214,29.1911,29.2062,274376.0
2015-06-03 09:30:00,38.79,38.82,38.61,38.66,174643.0,29.4109,29.4337,29.2745,29.3124,174643.0
2015-06-03 09:35:00,38.65,38.75,38.64,38.68,94611.0,29.3048,29.3806,29.2972,29.3275,94611.0
2015-06-03 09:40:00,38.67,38.76,38.65,38.73,72077.0,29.32,29.3882,29.3048,29.3654,72077.0
2015-06-03 09:45:00,38.72,38.81,38.71,38.75,116293.0,29.3579,29.4261,29.3503,29.3806,116293.0
2015-06-03 09:50:00,38.76,38.76,38.66,38.73,82327.0,29.3882,29.3882,29.3124,29.3654,82327.0
2015-06-03 09:55:00,38.73,38.8,38.73,38.76,50336.0,29.3654,29.4185,29.3654,29.3882,50336.0
2015-06-03 10:00:00,38.76,38.8,38.66,38.77,129146.0,29.3882,29.4185,29.3124,29.3958,129146.0
2015-06-03 10:05:00,38.78,38.79,38.72,38.77,240970.0,29.4034,29.4109,29.3579,29.3958,240970.0
2015-06-03 10:10:00,38.77,38.82,38.75,38.82,349052.0,29.3958,29.4337,29.3806,29.4337,349052.0
2015-06-03 10:15:00,38.82,38.87,38.82,38.86,151696.0,29.4337,29.4716,29.4337,29.464,151696.0
2015-06-03 10:20:00,38.86,38.96,38.85,38.94,163561.0,29.464,29.5398,29.4564,29.5247,163561.0
2015-06-03 10:25:00,38.93,38.95,38.91,38.95,105069.0,29.5171,29.5323,29.5019,29.5323,105069.0
2015-06-03 10:30:00,38.94,38.97,38.93,38.97,132511.0,29.5247,29.5474,29.5171,29.5474,132511.0
2015-06-03 10:35:00,38.97,39.1,38.96,39.1,425476.0,29.5474,29.646,29.5398,29.646,425476.0
2015-06-03 10:40:00,39.1,39.1,38.99,39.0,169349.0,29.646,29.646,29.5626,29.5702,169349.0
2015-06-03 10:45:00,38.99,39.04,38.99,39.03,100566.0,29.5626,29.6005,29.5626,29.5929,100566.0
2015-06-03 10:50:00,39.02,39.11,39.01,39.1,57591.0,29.5853,29.6536,29.5777,29.646,57591.0
2015-06-03 10:55:00,39.11,39.11,39.1,39.11,38385.0,29.6536,29.6536,29.646,29.6536,38385.0
2015-06-03 11:00:00,39.11,39.14,39.1,39.11,79770.0,29.6536,29.6763,29.646,29.6536,79770.0
2015-06-03 11:05:00,39.11,39.14,39.07,39.14,93955.0,29.6536,29.6763,29.6232,29.6763,93955.0
2015-06-03 11:10:00,39.14,39.19,39.13,39.18,136189.0,29.6763,29.7142,29.6687,29.7066,136189.0
2015-06-03 11:15:00,39.18,39.22,39.17,39.22,91115.0,29.7066,29.737,29.6991,29.737,91115.0
2015-06-03 11:20:00,39.22,39.24,39.2,39.21,89286.0,29.737,29.7521,29.7218,29.7294,89286.0
2015-06-03 11:25:00,39.21,39.21,39.16,39.18,175769.0,29.7294,29.7294,29.6915,29.7066,175769.0
2015-06-03 11:30:00,39.18,39.19,39.15,39.15,63294.0,29.7066,29.7142,29.6839,29.6839,63294.0
2015-06-03 11:35:00,39.15,39.18,39.1,39.11,48266.0,29.6839,29.7066,29.646,29.6536,48266.0
2015-06-03 11:40:00,39.11,39.11,39.0,39.05,233550.0,29.6536,29.6536,29.5702,29.6081,233550.0
2015-06-03 11:45:00,39.05,39.05,39.01,39.01,36528.0,29.6081,29.6081,29.5777,29.5777,36528.0
2015-06-03 11:50:00,39.01,39.01,38.93,38.94,93724.0,29.5777,29.5777,29.5171,29.5247,93724.0
2015-06-03 11:55:00,38.93,39.01,38.93,38.99,80862.0,29.5171,29.5777,29.5171,29.5626,80862.0
2015-06-03 12:00:00,38.99,39.05,38.98,39.02,60533.0,29.5626,29.6081,29.555,29.5853,60533.0
2015-06-03 12:05:00,39.02,39.03,38.97,38.99,52969.0,29.5853,29.5929,29.5474,29.5626,52969.0
2015-06-03 12:10:00,38.98,39.03,38.98,39.0,35162.0,29.555,29.5929,29.555,29.5702,35162.0
2015-06-03 12:15:00,39.01,39.04,38.98,38.98,41740.0,29.5777,29.6005,29.555,29.555,41740.0
2015-06-03 12:20:00,38.98,38.99,38.96,38.98,31179.0,29.555,29.5626,29.5398,29.555,31179.0
2015-06-03 12:25:00,38.98,39.0,38.95,38.99,42209.0,29.555,29.5702,29.5323,29.5626,42209.0
2015-06-03 12:30:00,38.99,39.01,38.95,38.98,85874.0,29.5626,29.5777,29.5323,29.555,85874.0
2015-06-03 12:35:00,38.98,39.04,38.98,39.01,46851.0,29.555,29.6005,29.555,29.5777,46851.0
2015-06-03 12:40:00,39.02,39.04,39.02,39.02,45372.0,29.5853,29.6005,29.5853,29.5853,45372.0
2015-06-03 12:45:00,39.03,39.03,38.97,39.02,39464.0,29.5929,29.5929,29.5474,29.5853,39464.0
2015-06-03 12:50:00,39.01,39.02,38.98,39.02,62505.0,29.5777,29.5853,29.555,29.5853,62505.0
2015-06-03 12:55:00,39.01,39.07,39.0,39.05,33719.0,29.5777,29.6232,29.5702,29.6081,33719.0
2015-06-03 13:00:00,39.05,39.1,39.04,39.05,50212.0,29.6081,29.646,29.6005,29.6081,50212.0
2015-06-03 13:05:00,39.06,39.11,39.06,39.08,42036.0,29.6157,29.6536,29.6157,29.6308,42036.0
2015-06-03 13:10:00,39.09,39.13,39.08,39.09,52332.0,29.6384,29.6687,29.6308,29.6384,52332.0
2015-06-03 13:15:00,39.09,39.11,39.07,39.09,16269.0,29.6384,29.6536,29.6232,29.6384,16269.0
2015-06-03 13:20:00,39.1,39.11,39.03,39.05,43204.0,29.646,29.6536,29.5929,29.6081,43204.0
2015-06-03 13:25:00,39.05,39.06,39.02,39.04,37940.0,29.6081,29.6157,29.5853,29.6005,37940.0
2015-06-03 13:30:00,39.04,39.05,39.01,39.04,31802.0,29.6005,29.6081,29.5777,29.6005,31802.0
2015-06-03 13:35:00,39.04,39.07,39.01,39.03,35324.0,29.6005,29.6232,29.5777,29.5929,35324.0
2015-06-03 13:40:00,39.02,39.06,39.02,39.05,25695.0,29.5853,29.6157,29.5853,29.6081,25695.0
2015-06-03 13:45:00,39.04,39.05,39.02,39.05,26756.0,29.6005,29.6081,29.5853,29.6081,26756.0
2015-06-03 13:50:00,39.05,39.08,39.05,39.06,36933.0,29.6081,29.6308,29.6081,29.6157,36933.0
2015-06-03 13:55:00,39.07,39.07,39.04,39.07,27213.0,29.6232,29.6232,29.6005,29.6232,27213.0
2015-06-03 14:00:00,39.07,39.1,39.06,39.09,51641.0,29.6232,29.646,29.6157,29.6384,51641.0
2015-06-03 14:05:00,39.09,39.12,39.09,39.09,59189.0,29.6384,29.6611,29.6384,29.6384,59189.0
2015-06-03 14:10:00,39.09,39.13,39.09,39.12,47486.0,29.6384,29.6687,29.6384,29.6611,47486.0
2015-06-03 14:15:00,39.12,39.15,39.12,39.15,40663.0,29.6611,29.6839,29.6611,29.6839,40663.0
2015-06-03 14:20:00,39.15,39.18,39.13,39.15,63370.0,29.6839,29.7066,29.6687,29.6839,63370.0
2015-06-03 14:25:00,39.16,39.18,39.13,39.14,50964.0,29.6915,29.7066,29.6687,29.6763,50964.0
2015-06-03 14:30:00,39.14,39.14,39.08,39.11,57785.0,29.6763,29.6763,29.6308,29.6536,57785.0
2015-06-03 14:35:00,39.11,39.13,39.1,39.12,46523.0,29.6536,29.6687,29.646,29.6611,46523.0
2015-06-03 14:40:00,39.12,39.13,39.09,39.1,40650.0,29.6611,29.6687,29.6384,29.646,40650.0
2015-06-03 14:45:00,39.1,39.12,39.08,39.11,36549.0,29.646,29.6611,29.6308,29.6536,36549.0
2015-06-03 14:50:00,39.11,39.12,39.09,39.1,43196.0,29.6536,29.6611,29.6384,29.646,43196.0
2015-06-03 14:55:00,39.1,39.11,39.08,39.09,47246.0,29.646,29.6536,29.6308,29.6384,47246.0
2015-06-03 15:00:00,39.1,39.14,39.08,39.1,60328.0,29.646,29.6763,29.6308,29.646,60328.0
2015-06-03 15:05:00,39.1,39.12,39.09,39.12,31926.0,29.646,29.6611,29.6384,29.6611,31926.0
2015-06-03 15:10:00,39.12,39.14,39.1,39.14,118042.0,29.6611,29.6763,29.646,29.6763,118042.0
2015-06-03 15:15:00,39.14,39.14,39.05,39.08,101484.0,29.6763,29.6763,29.6081,29.6308,101484.0
2015-06-03 15:20:00,39.07,39.09,39.06,39.08,48230.0,29.6232,29.6384,29.6157,29.6308,48230.0
2015-06-03 15:25:00,39.08,39.1,39.07,39.08,63839.0,29.6308,29.646,29.6232,29.6308,63839.0
2015-06-03 15:30:00,39.09,39.1,39.07,39.08,75516.0,29.6384,29.646,29.6232,29.6308,75516.0
2015-06-03 15:35:00,39.08,39.12,39.07,39.11,75499.0,29.6308,29.6611,29.6232,29.6536,75499.0
2015-06-03 15:40:00,39.11,39.12,39.06,39.09,95278.0,29.6536,29.6611,29.6157,29.6384,95278.0
2015-06-03 15:45:00,39.08,39.08,39.02,39.02,117283.0,29.6308,29.6308,29.5853,29.5853,117283.0
2015-06-03 15:50:00,39.03,39.04,39.02,39.04,95325.0,29.5929,29.6005,29.5853,29.6005,95325.0
2015-06-03 15:55:00,39.04,39.04,39.01,39.02,416603.0,29.6005,29.6005,29.5777,29.5853,416603.0
2015-06-04 09:30:00,38.63,38.88,38.59,38.78,281748.0,29.2896,29.4792,29.2593,29.4034,281748.0
2015-06-04 09:35:00,38.78,38.83,38.7,38.77,138837.0,29.4034,29.4413,29.3427,29.3958,138837.0
2015-06-04 09:40:00,38.77,38.99,38.76,38.96,174035.0,29.3958,29.5626,29.3882,29.5398,174035.0
2015-06-04 09:45:00,38.96,38.96,38.84,38.89,139833.0,29.5398,29.5398,29.4488,29.4868,139833.0
2015-06-04 09:50:00,38.89,39.06,38.87,39.04,134071.0,29.4868,29.6157,29.4716,29.6005,134071.0
2015-06-04 09:55:00,39.04,39.09,39.0,39.08,210448.0,29.6005,29.6384,29.5702,29.6308,210448.0
2015-06-04 10:00:00,39.08,39.14,39.05,39.1,146475.0,29.6308,29.6763,29.6081,29.646,146475.0
2015-06-04 10:05:00,39.1,39.18,39.09,39.16,128655.0,29.646,29.7066,29.6384,29.6915,128655.0
2015-06-04 10:10:00,39.17,39.21,39.16,39.16,101646.0,29.6991,29.7294,29.6915,29.6915,101646.0
2015-06-04 10:15:00,39.15,39.16,39.08,39.13,165369.0,29.6839,29.6915,29.6308,29.6687,165369.0
2015-06-04 10:20:00,39.13,39.18,39.09,39.11,96384.0,29.6687,29.7066,29.6384,29.6536,96384.0
2015-06-04 10:25:00,39.11,39.11,39.07,39.09,158831.0,29.6536,29.6536,29.6232,29.6384,158831.0
2015-06-04 10:30:00,39.09,39.09,39.0,39.07,182447.0,29.6384,29.6384,29.5702,29.6232,182447.0
2015-06-04 10:35:00,39.07,39.09,39.04,39.06,125102.0,29.6232,29.6384,29.6005,29.6157,125102.0
2015-06-04 10:40:00,39.07,39.14,39.06,39.1,62068.0,29.6232,29.6763,29.6157,29.646,62068.0
2015-06-04 10:45:00,39.11,39.11,39.06,39.09,39335.0,29.6536,29.6536,29.6157,29.6384,39335.0
2015-06-04 10:50:00,39.09,39.13,39.06,39.09,52401.0,29.6384,29.6687,29.6157,29.6384,52401.0
2015-06-04 10:55:00,39.08,39.1,39.05,39.06,55700.0,29.6308,29.646,29.6081,29.6157,55700.0
2015-06-04 11:00:00,39.05,39.06,38.99,39.06,145349.0,29.6081,29.6157,29.5626,29.6157,145349.0
2015-06-04 11:05:00,39.05,39.06,38.97,39.02,151795.0,29.6081,29.6157,29.5474,29.5853,151795.0
2015-06-04 11:10:00,39.02,39.12,39.02,39.09,73586.0,29.5853,29.6611,29.5853,29.6384,73586.0
2015-06-04 11:15:00,39.09,39.09,39.04,39.06,49164.0,29.6384,29.6384,29.6005,29.6157,49164.0
2015-06-04 11:20:00,39.06,39.08,39.02,39.07,46664.0,29.6157,29.6308,29.5853,29.6232,46664.0
2015-06-04 11:25:00,39.07,39.1,39.04,39.05,38468.0,29.6232,29.646,29.6005,29.6081,38468.0
2015-06-04 11:30:00,39.05,39.06,38.99,39.02,47819.0,29.6081,29.6157,29.5626,29.5853,47819.0
2015-06-04 11:35:00,39.02,39.03,38.98,39.01,68929.0,29.5853,29.5929,29.555,29.5777,68929.0
2015-06-04 11:40:00,39.02,39.06,38.99,38.99,50470.0,29.5853,29.6157,29.5626,29.5626,50470.0
2015-06-04 11:45:00,38.99,38.99,38.92,38.95,62859.0,29.5626,29.5626,29.5095,29.5323,62859.0
2015-06-04 11:50:00,38.95,39.0,38.94,38.97,59264.0,29.5323,29.5702,29.5247,29.5474,59264.0
2015-06-04 11:55:00,38.96,39.0,38.92,38.98,42301.0,29.5398,29.5702,29.5095,29.555,42301.0
2015-06-04 12:00:00,38.97,38.99,38.93,38.95,43987.0,29.5474,29.5626,29.5171,29.5323,43987.0
2015-06-04 12:05:00,38.95,39.03,38.93,39.03,60458.0,29.5323,29.5929,29.5171,29.5929,60458.0
2015-06-04 12:10:00,39.02,39.03,38.97,38.99,34098.0,29.5853,29.5929,29.5474,29.5626,34098.0
2015-06-04 12:15:00,38.98,39.01,38.96,38.97,35204.0,29.555,29.5777,29.5398,29.5474,35204.0
2015-06-04 12:20:00,38.97,38.99,38.95,38.97,41880.0,29.5474,29.5626,29.5323,29.5474,41880.0
2015-06-04 12:25:00,38.98,38.99,38.95,38.98,20319.0,29.555,29.5626,29.5323,29.555,20319.0
2015-06-04 12:30:00,38.98,39.02,38.95,39.02,66159.0,29.555,29.5853,29.5323,29.5853,66159.0
2015-06-04 12:35:00,39.02,39.02,38.95,38.97,59025.0,29.5853,29.5853,29.5323,29.5474,59025.0
2015-06-04 12:40:00,38.97,38.98,38.94,38.95,36920.0,29.5474,29.555,29.5247,29.5323,36920.0
2015-06-04 12:45:00,38.96,38.99,38.96,38.96,78776.0,29.5398,29.5626,29.5398,29.5398,78776.0
2015-06-04 12:50:00,38.96,38.98,38.93,38.98,36824.0,29.5398,29.555,29.5171,29.555,36824.0
2015-06-04 12:55:00,38.97,38.98,38.91,38.94,35826.0,29.5474,29.555,29.5019,29.5247,35826.0
2015-06-04 13:00:00,38.93,38.93,38.86,38.88,62670.0,29.5171,29.5171,29.464,29.4792,62670.0
2015-06-04 13:05:00,38.88,38.9,38.81,38.83,87490.0,29.4792,29.4943,29.4261,29.4413,87490.0
2015-06-04 13:10:00,38.83,38.89,38.83,38.85,40875.0,29.4413,29.4868,29.4413,29.4564,40875.0
2015-06-04 13:15:00,38.85,38.86,38.75,38.78,216673.0,29.4564,29.464,29.3806,29.4034,216673.0
2015-06-04 13:20:00,38.78,38.81,38.72,38.81,39243.0,29.4034,29.4261,29.3579,29.4261,39243.0
2015-06-04 13:25:00,38.8,38.8,38.77,38.8,34022.0,29.4185,29.4185,29.3958,29.4185,34022.0
2015-06-04 13:30:00,38.79,38.79,38.75,38.78,49028.0,29.4109,29.4109,29.3806,29.4034,49028.0
2015-06-04 13:35:00,38.78,38.81,38.76,38.81,35638.0,29.4034,29.4261,29.3882,29.4261,35638.0
2015-06-04 13:40:00,38.81,38.82,38.78,38.81,25474.0,29.4261,29.4337,29.4034,29.4261,25474.0
2015-06-04 13:45:00,38.8,38.81,38.76,38.78,76467.0,29.4185,29.4261,29.3882,29.4034,76467.0
2015-06-04 13:50:00,38.77,38.83,38.75,38.81,39714.0,29.3958,29.4413,29.3806,29.4261,39714.0
2015-06-04 13:55:00,38.82,38.83,38.76,38.78,31474.0,29.4337,29.4413,29.3882,29.4034,31474.0
2015-06-04 14:00:00,38.78,38.81,38.75,38.8,77345.0,29.4034,29.4261,29.3806,29.4185,77345.0
2015-06-04 14:05:00,38.8,38.8,38.73,38.75,42691.0,29.4185,29.4185,29.3654,29.3806,42691.0
2015-06-04 14:10:00,38.75,38.84,38.74,38.84,32796.0,29.3806,29.4488,29.373,29.4488,32796.0
2015-06-04 14:15:00,38.84,38.84,38.79,38.79,29180.0,29.4488,29.4488,29.4109,29.4109,29180.0
2015-06-04 14:20:00,38.8,38.85,38.79,38.82,32063.0,29.4185,29.4564,29.4109,29.4337,32063.0
2015-06-04 14:25:00,38.83,38.85,38.78,38.79,38716.0,29.4413,29.4564,29.4034,29.4109,38716.0
2015-06-04 14:30:00,38.79,38.81,38.76,38.79,59430.0,29.4109,29.4261,29.3882,29.4109,59430.0
2015-06-04 14:35:00,38.78,38.78,38.74,38.74,47618.0,29.4034,29.4034,29.373,29.373,47618.0
2015-06-04 14:40:00,38.75,38.8,38.74,38.79,44435.0,29.3806,29.4185,29.373,29.4109,44435.0
2015-06-04 14:45:00,38.78,38.8,38.74,38.76,34759.0,29.4034,29.4185,29.373,29.3882,34759.0
2015-06-04 14:50:00,38.76,38.8,38.75,38.77,45291.0,29.3882,29.4185,29.3806,29.3958,45291.0
2015-06-04 14:55:00,38.77,38.81,38.76,38.78,25498.0,29.3958,29.4261,29.3882,29.4034,25498.0
2015-06-04 15:00:00,38.78,38.82,38.78,38.81,45647.0,29.4034,29.4337,29.4034,29.4261,45647.0
2015-06-04 15:05:00,38.81,38.81,38.75,38.77,47616.0,29.4261,29.4261,29.3806,29.3958,47616.0
2015-06-04 15:10:00,38.77,38.78,38.74,38.77,34794.0,29.3958,29.4034,29.373,29.3958,34794.0
2015-06-04 15:15:00,38.77,38.78,38.71,38.73,128715.0,29.3958,29.4034,29.3503,29.3654,128715.0
2015-06-04 15:20:00,38.73,38.77,38.73,38.74,68619.0,29.3654,29.3958,29.3654,29.373,68619.0
2015-06-04 15:25:00,38.73,38.77,38.71,38.74,103173.0,29.3654,29.3958,29.3503,29.373,103173.0
2015-06-04 15:30:00,38.74,38.75,38.69,38.74,90719.0,29.373,29.3806,29.3351,29.373,90719.0
2015-06-04 15:35:00,38.73,38.74,38.69,38.71,73648.0,29.3654,29.373,29.3351,29.3503,73648.0
2015-06-04 15:40:00,38.71,38.76,38.71,38.73,111317.0,29.3503,29.3882,29.3503,29.3654,111317.0
2015-06-04 15:45:00,38.72,38.74,38.68,38.68,168092.0,29.3579,29.373,29.3275,29.3275,168092.0
2015-06-04 15:50:00,38.68,38.7,38.64,38.65,449227.0,29.3275,29.3427,29.2972,29.3048,449227.0
2015-06-04 15:55:00,38.65,38.71,38.63,38.71,655112.0,29.3048,29.3503,29.2896,29.3503,655112.0
2015-06-05 09:30:00,39.23,39.33,39.02,39.02,491515.0,29.7445,29.8204,29.5853,29.5853,491515.0
2015-06-05 09:35:00,39.02,39.14,38.97,39.08,336573.0,29.5853,29.6763,29.5474,29.6308,336573.0
2015-06-05 09:40:00,39.08,39.09,38.95,38.95,167175.0,29.6308,29.6384,29.5323,29.5323,167175.0
2015-06-05 09:45:00,38.96,39.17,38.95,39.1,376064.0,29.5398,29.6991,29.5323,29.646,376064.0
2015-06-05 09:50:00,39.09,39.18,39.08,39.16,126343.0,29.6384,29.7066,29.6308,29.6915,126343.0
2015-06-05 09:55:00,39.16,39.23,39.13,39.2,72422.0,29.6915,29.7445,29.6687,29.7218,72422.0
2015-06-05 10:00:00,39.2,39.36,39.2,39.31,160461.0,29.7218,29.8431,29.7218,29.8052,160461.0
2015-06-05 10:05:00,39.31,39.38,39.28,39.28,145928.0,29.8052,29.8583,29.7825,29.7825,145928.0
2015-06-05 10:10:00,39.29,39.35,39.23,39.33,169477.0,29.79,29.8355,29.7445,29.8204,169477.0
2015-06-05 10:15:00,39.33,39.34,39.29,39.3,179792.0,29.8204,29.828,29.79,29.7976,179792.0
2015-06-05 10:20:00,39.3,39.39,39.29,39.39,209854.0,29.7976,29.8659,29.79,29.8659,209854.0
2015-06-05 10:25:00,39.38,39.4,39.35,39.37,147327.0,29.8583,29.8734,29.8355,29.8507,147327.0
2015-06-05 10:30:00,39.38,39.39,39.33,39.34,103720.0,29.8583,29.8659,29.8204,29.828,103720.0
2015-06-05 10:35:00,39.34,39.4,39.34,39.39,80603.0,29.828,29.8734,29.828,29.8659,80603.0
2015-06-05 10:40:00,39.39,39.4,39.31,39.33,160521.0,29.8659,29.8734,29.8052,29.8204,160521.0
2015-06-05 10:45:00,39.34,39.34,39.23,39.24,182677.0,29.828,29.828,29.7445,29.7521,182677.0
2015-06-05 10:50:00,39.25,39.26,39.15,39.19,118312.0,29.7597,29.7673,29.6839,29.7142,118312.0
2015-06-05 10:55:00,39.19,39.22,39.16,39.17,106188.0,29.7142,29.737,29.6915,29.6991,106188.0
2015-06-05 11:00:00,39.17,39.26,39.13,39.25,60894.0,29.6991,29.7673,29.6687,29.7597,60894.0
2015-06-05 11:05:00,39.26,39.26,39.16,39.17,73533.0,29.7673,29.7673,29.6915,29.6991,73533.0
2015-06-05 11:10:00,39.18,39.19,39.14,39.15,68922.0,29.7066,29.7142,29.6763,29.6839,68922.0
2015-06-05 11:15:00,39.14,39.15,39.09,39.12,97143.0,29.6763,29.6839,29.6384,29.6611,97143.0
2015-06-05 11:20:00,39.12,39.21,39.12,39.17,175158.0,29.6611,29.7294,29.6611,29.6991,175158.0
2015-06-05 11:25:00,39.17,39.19,39.13,39.16,59954.0,29.6991,29.7142,29.6687,29.6915,59954.0
2015-06-05 11:30:00,39.16,39.19,39.1,39.11,75780.0,29.6915,29.7142,29.646,29.6536,75780.0
2015-06-05 11:35:00,39.11,39.18,39.1,39.18,121191.0,29.6536,29.7066,29.646,29.7066,121191.0
2015-06-05 11:40:00,39.18,39.21,39.17,39.19,103565.0,29.7066,29.7294,29.6991,29.7142,103565.0
2015-06-05 11:45:00,39.18,39.23,39.17,39.23,57297.0,29.7066,29.7445,29.6991,29.7445,57297.0
2015-06-05 11:50:00,39.23,39.23,39.2,39.22,93045.0,29.7445,29.7445,29.7218,29.737,93045.0
2015-06-05 11:55:00,39.23,39.23,39.19,39.21,96638.0,29.7445,29.7445,29.7142,29.7294,96638.0
2015-06-05 12:00:00,39.21,39.21,39.17,39.17,49397.0,29.7294,29.7294,29.6991,29.6991,49397.0
2015-06-05 12:05:00,39.19,39.19,39.15,39.18,41297.0,29.7142,29.7142,29.6839,29.7066,41297.0
2015-06-05 12:10:00,39.19,39.2,39.17,39.18,49698.0,29.7142,29.7218,29.6991,29.7066,49698.0
2015-06-05 12:15:00,39.18,39.22,39.17,39.21,47736.0,29.7066,29.737,29.6991,29.7294,47736.0
2015-06-05 12:20:00,39.21,39.24,39.18,39.19,120091.0,29.7294,29.7521,29.7066,29.7142,120091.0
2015-06-05 12:25:00,39.19,39.19,39.12,39.13,45547.0,29.7142,29.7142,29.6611,29.6687,45547.0
2015-06-05 12:30:00,39.13,39.13,39.09,39.13,36351.0,29.6687,29.6687,29.6384,29.6687,36351.0
2015-06-05 12:35:00,39.13,39.15,39.1,39.11,53180.0,29.6687,29.6839,29.646,29.6536,53180.0
2015-06-05 12:40:00,39.12,39.2,39.08,39.16,89459.0,29.6611,29.7218,29.6308,29.6915,89459.0
2015-06-05 12:45:00,39.17,39.2,39.16,39.2,18987.0,29.6991,29.7218,29.6915,29.7218,18987.0
2015-06-05 12:50:00,39.2,39.25,39.19,39.24,41716.0,29.7218,29.7597,29.7142,29.7521,41716.0
2015-06-05 12:55:00,39.24,39.25,39.22,39.23,25395.0,29.7521,29.7597,29.737,29.7445,25395.0
2015-06-05 13:00:00,39.24,39.25,39.23,39.24,45854.0,29.7521,29.7597,29.7445,29.7521,45854.0
2015-06-05 13:05:00,39.24,39.24,39.2,39.22,51453.0,29.7521,29.7521,29.7218,29.737,51453.0
2015-06-05 13:10:00,39.23,39.23,39.18,39.19,22555.0,29.7445,29.7445,29.7066,29.7142,22555.0
2015-06-05 13:15:00,39.19,39.2,39.17,39.2,34613.0,29.7142,29.7218,29.6991,29.7218,34613.0
2015-06-05 13:20:00,39.21,39.23,39.16,39.17,27956.0,29.7294,29.7445,29.6915,29.6991,27956.0
2015-06-05 13:25:00,39.18,39.2,39.14,39.18,78473.0,29.7066,29.7218,29.6763,29.7066,78473.0
2015-06-05 13:30:00,39.18,39.22,39.16,39.2,58575.0,29.7066,29.737,29.6915,29.7218,58575.0
2015-06-05 13:35:00,39.2,39.23,39.19,39.23,110400.0,29.7218,29.7445,29.7142,29.7445,110400.0
2015-06-05 13:40:00,39.22,39.24,39.17,39.18,42260.0,29.737,29.7521,29.6991,29.7066,42260.0
2015-06-05 13:45:00,39.18,39.18,39.14,39.15,64022.0,29.7066,29.7066,29.6763,29.6839,64022.0
2015-06-05 13:50:00,39.15,39.19,39.13,39.19,52664.0,29.6839,29.7142,29.6687,29.7142,52664.0
2015-06-05 13:55:00,39.19,39.2,39.17,39.17,46400.0,29.7142,29.7218,29.6991,29.6991,46400.0
2015-06-05 14:00:00,39.18,39.2,39.16,39.19,39247.0,29.7066,29.7218,29.6915,29.7142,39247.0
2015-06-05 14:05:00,39.19,39.2,39.18,39.19,20842.0,29.7142,29.7218,29.7066,29.7142,20842.0
2015-06-05 14:10:00,39.18,39.23,39.18,39.23,21818.0,29.7066,29.7445,29.7066,29.7445,21818.0
2015-06-05 14:15:00,39.23,39.24,39.21,39.23,25284.0,29.7445,29.7521,29.7294,29.7445,25284.0
2015-06-05 14:20:00,39.23,39.25,39.22,39.25,96650.0,29.7445,29.7597,29.737,29.7597,96650.0
2015-06-05 14:25:00,39.25,39.25,39.22,39.25,49447.0,29.7597,29.7597,29.737,29.7597,49447.0
2015-06-05 14:30:00,39.25,39.25,39.22,39.24,29146.0,29.7597,29.7597,29.737,29.7521,29146.0
2015-06-05 14:35:00,39.23,39.26,39.23,39.25,34475.0,29.7445,29.7673,29.7445,29.7597,34475.0
2015-06-05 14:40:00,39.24,39.26,39.22,39.24,71752.0,29.7521,29.7673,29.737,29.7521,71752.0
2015-06-05 14:45:00,39.25,39.26,39.22,39.24,62010.0,29.7597,29.7673,29.737,29.7521,62010.0
2015-06-05 14:50:00,39.23,39.3,39.23,39.3,84544.0,29.7445,29.7976,29.7445,29.7976,84544.0
2015-06-05 14:55:00,39.3,39.31,39.25,39.27,68049.0,29.7976,29.8052,29.7597,29.7749,68049.0
2015-06-05 15:00:00,39.27,39.31,39.27,39.28,115099.0,29.7749,29.8052,29.7749,29.7825,115099.0
2015-06-05 15:05:00,39.28,39.35,39.28,39.32,102141.0,29.7825,29.8355,29.7825,29.8128,102141.0
2015-06-05 15:10:00,39.32,39.35,39.32,39.34,92765.0,29.8128,29.8355,29.8128,29.828,92765.0
2015-06-05 15:15:00,39.34,39.35,39.31,39.31,189665.0,29.828,29.8355,29.8052,29.8052,189665.0
2015-06-05 15:20:00,39.31,39.31,39.29,39.31,92583.0,29.8052,29.8052,29.79,29.8052,92583.0
2015-06-05 15:25:00,39.3,39.31,39.26,39.28,117987.0,29.7976,29.8052,29.7673,29.7825,117987.0
2015-06-05 15:30:00,39.29,39.31,39.25,39.27,132054.0,29.79,29.8052,29.7597,29.7749,132054.0
2015-06-05 15:35:00,39.27,39.28,39.21,39.22,155660.0,29.7749,29.7825,29.7294,29.737,155660.0
2015-06-05 15:40:00,39.22,39.23,39.19,39.22,219418.0,29.737,29.7445,29.7142,29.737,219418.0
2015-06-05 15:45:00,39.21,39.27,39.2,39.26,244069.0,29.7294,29.7749,29.7218,29.7673,244069.0
2015-06-05 15:50:00,39.27,39.29,39.25,39.27,323274.0,29.7749,29.79,29.7597,29.7749,323274.0
2015-06-05 15:55:00,39.27,39.32,39.26,39.27,718825.0,29.7749,29.8128,29.7673,29.7749,718825.0
2015-06-08 09:30:00,39.64,39.75,39.38,39.56,569897.0,30.0554,30.1388,29.8583,29.9948,569897.0
2015-06-08 09:35:00,39.56,39.67,39.55,39.65,143561.0,29.9948,30.0782,29.9872,30.063,143561.0
2015-06-08 09:40:00,39.64,39.69,39.51,39.52,161668.0,30.0554,30.0933,29.9568,29.9644,161668.0
2015-06-08 09:45:00,39.52,39.56,39.46,39.48,136934.0,29.9644,29.9948,29.9189,29.9341,136934.0
2015-06-08 09:50:00,39.48,39.49,39.36,39.38,174373.0,29.9341,29.9417,29.8431,29.8583,174373.0
2015-06-08 09:55:00,39.38,39.39,39.26,39.27,125928.0,29.8583,29.8659,29.7673,29.7749,125928.0
2015-06-08 10:00:00,39.27,39.33,39.24,39.33,123799.0,29.7749,29.8204,29.7521,29.8204,123799.0
2015-06-08 10:05:00,39.32,39.36,39.22,39.22,110910.0,29.8128,29.8431,29.737,29.737,110910.0
2015-06-08 10:10:00,39.23,39.25,39.18,39.19,67955.0,29.7445,29.7597,29.7066,29.7142,67955.0
2015-06-08 10:15:00,39.18,39.25,39.17,39.22,45327.0,29.7066,29.7597,29.6991,29.737,45327.0
2015-06-08 10:20:00,39.21,39.32,39.21,39.3,49336.0,29.7294,29.8128,29.7294,29.7976,49336.0
2015-06-08 10:25:00,39.29,39.29,39.21,39.23,40132.0,29.79,29.79,29.7294,29.7445,40132.0
2015-06-08 10:30:00,39.23,39.25,39.18,39.22,94523.0,29.7445,29.7597,29.7066,29.737,94523.0
2015-06-08 10:35:00,39.23,39.26,39.2,39.21,76814.0,29.7445,29.7673,29.7218,29.7294,76814.0
2015-06-08 10:40:00,39.2,39.23,39.16,39.16,62547.0,29.7218,29.7445,29.6915,29.6915,62547.0
2015-06-08 10:45:00,39.16,39.17,39.12,39.13,66194.0,29.6915,29.6991,29.6611,29.6687,66194.0
2015-06-08 10:50:00,39.13,39.15,39.1,39.1,55886.0,29.6687,29.6839,29.646,29.646,55886.0
2015-06-08 10:55:00,39.1,39.13,39.1,39.1,65867.0,29.646,29.6687,29.646,29.646,65867.0
2015-06-08 11:00:00,39.11,39.12,39.07,39.12,69433.0,29.6536,29.6611,29.6232,29.6611,69433.0
2015-06-08 11:05:00,39.11,39.15,39.07,39.12,74201.0,29.6536,29.6839,29.6232,29.6611,74201.0
2015-06-08 11:10:00,39.12,39.13,39.04,39.07,65833.0,29.6611,29.6687,29.6005,29.6232,65833.0
2015-06-08 11:15:00,39.07,39.09,39.03,39.03,75685.0,29.6232,29.6384,29.5929,29.5929,75685.0
2015-06-08 11:20:00,39.03,39.12,39.03,39.11,110595.0,29.5929,29.6611,29.5929,29.6536,110595.0
2015-06-08 11:25:00,39.11,39.17,39.07,39.08,105995.0,29.6536,29.6991,29.6232,29.6308,105995.0
2015-06-08 11:30:00,39.08,39.09,39.03,39.04,52440.0,29.6308,29.6384,29.5929,29.6005,52440.0
2015-06-08 11:35:00,39.03,39.04,39.0,39.01,56460.0,29.5929,29.6005,29.5702,29.5777,56460.0
2015-06-08 11:40:00,39.01,39.07,38.99,39.06,76075.0,29.5777,29.6232,29.5626,29.6157,76075.0
2015-06-08 11:45:00,39.06,39.09,39.03,39.06,46302.0,29.6157,29.6384,29.5929,29.6157,46302.0
2015-06-08 11:50:00,39.06,39.08,39.02,39.04,56674.0,29.6157,29.6308,29.5853,29.6005,56674.0
2015-06-08 11:55:00,39.04,39.08,39.03,39.08,76732.0,29.6005,29.6308,29.5929,29.6308,76732.0
2015-06-08 12:00:00,39.08,39.14,39.08,39.14,49717.0,29.6308,29.6763,29.6308,29.6763,49717.0
2015-06-08 12:05:00,39.14,39.19,39.13,39.19,63043.0,29.6763,29.7142,29.6687,29.7142,63043.0
2015-06-08 12:10:00,39.19,39.2,39.13,39.13,85675.0,29.7142,29.7218,29.6687,29.6687,85675.0
2015-06-08 12:15:00,39.14,39.18,39.13,39.18,24135.0,29.6763,29.7066,29.6687,29.7066,24135.0
2015-06-08 12:20:00,39.18,39.2,39.16,39.2,41330.0,29.7066,29.7218,29.6915,29.7218,41330.0
2015-06-08 12:25:00,39.19,39.21,39.17,39.2,54366.0,29.7142,29.7294,29.6991,29.7218,54366.0
2015-06-08 12:30:00,39.2,39.23,39.18,39.21,114674.0,29.7218,29.7445,29.7066,29.7294,114674.0
2015-06-08 12:35:00,39.21,39.23,39.19,39.19,33282.0,29.7294,29.7445,29.7142,29.7142,33282.0
2015-06-08 12:40:00,39.19,39.22,39.18,39.21,158129.0,29.7142,29.737,29.7066,29.7294,158129.0
2015-06-08 12:45:00,39.2,39.22,39.18,39.19,148247.0,29.7218,29.737,29.7066,29.7142,148247.0
2015-06-08 12:50:00,39.2,39.2,39.15,39.15,28408.0,29.7218,29.7218,29.6839,29.6839,28408.0
2015-06-08 12:55:00,39.16,39.19,39.14,39.18,29061.0,29.6915,29.7142,29.6763,29.7066,29061.0
2015-06-08 13:00:00,39.17,39.21,39.15,39.19,24488.0,29.6991,29.7294,29.6839,29.7142,24488.0
2015-06-08 13:05:00,39.19,39.2,39.15,39.17,20425.0,29.7142,29.7218,29.6839,29.6991,20425.0
2015-06-08 13:10:00,39.17,39.2,39.17,39.19,85100.0,29.6991,29.7218,29.6991,29.7142,85100.0
2015-06-08 13:15:00,39.2,39.22,39.19,39.22,38201.0,29.7218,29.737,29.7142,29.737,38201.0
2015-06-08 13:20:00,39.22,39.24,39.21,39.21,50298.0,29.737,29.7521,29.7294,29.7294,50298.0
2015-06-08 13:25:00,39.2,39.21,39.18,39.2,29990.0,29.7218,29.7294,29.7066,29.7218,29990.0
2015-06-08 13:30:00,39.19,39.19,39.11,39.11,62799.0,29.7142,29.7142,29.6536,29.6536,62799.0
2015-06-08 13:35:00,39.11,39.12,39.09,39.12,34500.0,29.6536,29.6611,29.6384,29.6611,34500.0
2015-06-08 13:40:00,39.12,39.16,39.12,39.15,28935.0,29.6611,29.6915,29.6611,29.6839,28935.0
2015-06-08 13:45:00,39.15,39.17,39.14,39.16,47224.0,29.6839,29.6991,29.6763,29.6915,47224.0
2015-06-08 13:50:00,39.16,39.19,39.15,39.18,29096.0,29.6915,29.7142,29.6839,29.7066,29096.0
2015-06-08 13:55:00,39.19,39.22,39.17,39.17,47107.0,29.7142,29.737,29.6991,29.6991,47107.0
2015-06-08 14:00:00,39.18,39.19,39.15,39.17,45835.0,29.7066,29.7142,29.6839,29.6991,45835.0
2015-06-08 14:05:00,39.16,39.16,39.13,39.13,43313.0,29.6915,29.6915,29.6687,29.6687,43313.0
2015-06-08 14:10:00,39.13,39.14,39.09,39.11,28124.0,29.6687,29.6763,29.6384,29.6536,28124.0
2015-06-08 14:15:00,39.11,39.14,39.1,39.14,28193.0,29.6536,29.6763,29.646,29.6763,28193.0
2015-06-08 14:20:00,39.14,39.17,39.13,39.16,34196.0,29.6763,29.6991,29.6687,29.6915,34196.0
2015-06-08 14:25:00,39.16,39.19,39.15,39.18,55758.0,29.6915,29.7142,29.6839,29.7066,55758.0
2015-06-08 14:30:00,39.19,39.27,39.19,39.26,141250.0,29.7142,29.7749,29.7142,29.7673,141250.0
2015-06-08 14:35:00,39.27,39.28,39.22,39.22,51751.0,29.7749,29.7825,29.737,29.737,51751.0
2015-06-08 14:40:00,39.23,39.29,39.22,39.27,53139.0,29.7445,29.79,29.737,29.7749,53139.0
2015-06-08 14:45:00,39.27,39.28,39.24,39.25,35842.0,29.7749,29.7825,29.7521,29.7597,35842.0
2015-06-08 14:50:00,39.25,39.3,39.24,39.26,71881.0,29.7597,29.7976,29.7521,29.7673,71881.0
2015-06-08 14:55:00,39.25,39.28,39.23,39.27,36037.0,29.7597,29.7825,29.7445,29.7749,36037.0
2015-06-08 15:00:00,39.27,39.29,39.24,39.24,38718.0,29.7749,29.79,29.7521,29.7521,38718.0
2015-06-08 15:05:00,39.24,39.3,39.24,39.26,36354.0,29.7521,29.7976,29.7521,29.7673,36354.0
2015-06-08 15:10:00,39.27,39.28,39.23,39.28,59264.0,29.7749,29.7825,29.7445,29.7825,59264.0
2015-06-08 15:15:00,39.28,39.29,39.26,39.27,48981.0,29.7825,29.79,29.7673,29.7749,48981.0
2015-06-08 15:20:00,39.28,39.3,39.21,39.23,95483.0,29.7825,29.7976,29.7294,29.7445,95483.0
2015-06-08 15:25:00,39.23,39.27,39.2,39.24,62939.0,29.7445,29.7749,29.7218,29.7521,62939.0
2015-06-08 15:30:00,39.23,39.26,39.21,39.21,70659.0,29.7445,29.7673,29.7294,29.7294,70659.0
2015-06-08 15:35:00,39.21,39.21,39.16,39.18,110804.0,29.7294,29.7294,29.6915,29.7066,110804.0
2015-06-08 15:40:00,39.17,39.21,39.17,39.2,92360.0,29.6991,29.7294,29.6991,29.7218,92360.0
2015-06-08 15:45:00,39.2,39.22,39.15,39.19,179186.0,29.7218,29.737,29.6839,29.7142,179186.0
2015-06-08 15:50:00,39.19,39.21,39.12,39.12,179939.0,29.7142,29.7294,29.6611,29.6611,179939.0
2015-06-08 15:55:00,39.12,39.14,39.08,39.11,267626.0,29.6611,29.6763,29.6308,29.6536,267626.0
2015-06-09 09:30:00,39.08,39.26,39.05,39.09,261148.0,29.6308,29.7673,29.6081,29.6384,261148.0
2015-06-09 09:35:00,39.1,39.11,39.0,39.01,93826.0,29.646,29.6536,29.5702,29.5777,93826.0
2015-06-09 09:40:00,39.01,39.07,38.8,38.82,195013.0,29.5777,29.6232,29.4185,29.4337,195013.0
2015-06-09 09:45:00,38.81,38.87,38.79,38.86,101297.0,29.4261,29.4716,29.4109,29.464,101297.0
2015-06-09 09:50:00,38.86,38.89,38.83,38.87,109946.0,29.464,29.4868,29.4413,29.4716,109946.0
2015-06-09 09:55:00,38.87,38.92,38.86,38.91,59455.0,29.4716,29.5095,29.464,29.5019,59455.0
2015-06-09 10:00:00,38.91,38.94,38.84,38.9,71189.0,29.5019,29.5247,29.4488,29.4943,71189.0
2015-06-09 10:05:00,38.9,38.98,38.85,38.98,77055.0,29.4943,29.555,29.4564,29.555,77055.0
2015-06-09 10:10:00,38.97,39.05,38.97,39.02,82282.0,29.5474,29.6081,29.5474,29.5853,82282.0
2015-06-09 10:15:00,39.03,39.05,38.99,39.0,74397.0,29.5929,29.6081,29.5626,29.5702,74397.0
2015-06-09 10:20:00,39.01,39.04,38.96,38.96,43282.0,29.5777,29.6005,29.5398,29.5398,43282.0
2015-06-09 10:25:00,38.96,39.0,38.91,38.93,65378.0,29.5398,29.5702,29.5019,29.5171,65378.0
2015-06-09 10:30:00,38.92,38.94,38.86,38.91,120568.0,29.5095,29.5247,29.464,29.5019,120568.0
2015-06-09 10:35:00,38.91,38.99,38.9,38.99,97933.0,29.5019,29.5626,29.4943,29.5626,97933.0
2015-06-09 10:40:00,38.99,39.08,38.98,39.08,85159.0,29.5626,29.6308,29.555,29.6308,85159.0
2015-06-09 10:45:00,39.07,39.08,39.01,39.01,46783.0,29.6232,29.6308,29.5777,29.5777,46783.0
2015-06-09 10:50:00,39.01,39.08,39.01,39.05,38374.0,29.5777,29.6308,29.5777,29.6081,38374.0
2015-06-09 10:55:00,39.06,39.12,39.04,39.11,75407.0,29.6157,29.6611,29.6005,29.6536,75407.0
2015-06-09 11:00:00,39.11,39.14,39.09,39.11,96334.0,29.6536,29.6763,29.6384,29.6536,96334.0
2015-06-09 11:05:00,39.11,39.13,39.06,39.12,136821.0,29.6536,29.6687,29.6157,29.6611,136821.0
2015-06-09 11:10:00,39.13,39.18,39.13,39.16,90178.0,29.6687,29.7066,29.6687,29.6915,90178.0
2015-06-09 11:15:00,39.16,39.19,39.11,39.13,99752.0,29.6915,29.7142,29.6536,29.6687,99752.0
2015-06-09 11:20:00,39.13,39.17,39.12,39.16,82341.0,29.6687,29.6991,29.6611,29.6915,82341.0
2015-06-09 11:25:00,39.16,39.17,39.14,39.17,80904.0,29.6915,29.6991,29.6763,29.6991,80904.0
2015-06-09 11:30:00,39.16,39.26,39.16,39.19,77131.0,29.6915,29.7673,29.6915,29.7142,77131.0
2015-06-09 11:35:00,39.2,39.21,39.18,39.2,96322.0,29.7218,29.7294,29.7066,29.7218,96322.0
2015-06-09 11:40:00,39.2,39.22,39.18,39.22,108582.0,29.7218,29.737,29.7066,29.737,108582.0
2015-06-09 11:45:00,39.22,39.24,39.21,39.22,84907.0,29.737,29.7521,29.7294,29.737,84907.0
2015-06-09 11:50:00,39.22,39.26,39.21,39.24,86252.0,29.737,29.7673,29.7294,29.7521,86252.0
2015-06-09 11:55:00,39.24,39.25,39.22,39.25,66597.0,29.7521,29.7597,29.737,29.7597,66597.0
2015-06-09 12:00:00,39.25,39.27,39.21,39.23,42693.0,29.7597,29.7749,29.7294,29.7445,42693.0
2015-06-09 12:05:00,39.23,39.28,39.23,39.25,55032.0,29.7445,29.7825,29.7445,29.7597,55032.0
2015-06-09 12:10:00,39.26,39.27,39.24,39.26,61424.0,29.7673,29.7749,29.7521,29.7673,61424.0
2015-06-09 12:15:00,39.26,39.28,39.21,39.21,81299.0,29.7673,29.7825,29.7294,29.7294,81299.0
2015-06-09 12:20:00,39.21,39.22,39.19,39.2,27224.0,29.7294,29.737,29.7142,29.7218,27224.0
2015-06-09 12:25:00,39.19,39.21,39.19,39.19,30331.0,29.7142,29.7294,29.7142,29.7142,30331.0
2015-06-09 12:30:00,39.19,39.22,39.19,39.2,25747.0,29.7142,29.737,29.7142,29.7218,25747.0
2015-06-09 12:35:00,39.2,39.2,39.16,39.18,38690.0,29.7218,29.7218,29.6915,29.7066,38690.0
2015-06-09 12:40:00,39.17,39.2,39.17,39.18,29909.0,29.6991,29.7218,29.6991,29.7066,29909.0
2015-06-09 12:45:00,39.18,39.18,39.14,39.17,58003.0,29.7066,29.7066,29.6763,29.6991,58003.0
2015-06-09 12:50:00,39.17,39.19,39.17,39.17,22074.0,29.6991,29.7142,29.6991,29.6991,22074.0
2015-06-09 12:55:00,39.17,39.18,39.13,39.16,113888.0,29.6991,29.7066,29.6687,29.6915,113888.0
2015-06-09 13:00:00,39.16,39.23,39.16,39.23,169545.0,29.6915,29.7445,29.6915,29.7445,169545.0
2015-06-09 13:05:00,39.23,39.24,39.19,39.21,25493.0,29.7445,29.7521,29.7142,29.7294,25493.0
2015-06-09 13:10:00,39.22,39.22,39.17,39.18,30315.0,29.737,29.737,29.6991,29.7066,30315.0
2015-06-09 13:15:00,39.19,39.21,39.18,39.18,21096.0,29.7142,29.7294,29.7066,29.7066,21096.0
2015-06-09 13:20:00,39.19,39.22,39.18,39.2,50481.0,29.7142,29.737,29.7066,29.7218,50481.0
2015-06-09 13:25:00,39.2,39.26,39.2,39.26,47797.0,29.7218,29.7673,29.7218,29.7673,47797.0
2015-06-09 13:30:00,39.25,39.26,39.22,39.23,47328.0,29.7597,29.7673,29.737,29.7445,47328.0
2015-06-09 13:35:00,39.23,39.26,39.23,39.24,49950.0,29.7445,29.7673,29.7445,29.7521,49950.0
2015-06-09 13:40:00,39.24,39.26,39.23,39.24,54407.0,29.7521,29.7673,29.7445,29.7521,54407.0
2015-06-09 13:45:00,39.25,39.25,39.21,39.24,43453.0,29.7597,29.7597,29.7294,29.7521,43453.0
2015-06-09 13:50:00,39.25,39.28,39.23,39.26,54249.0,29.7597,29.7825,29.7445,29.7673,54249.0
2015-06-09 13:55:00,39.25,39.25,39.22,39.24,31483.0,29.7597,29.7597,29.737,29.7521,31483.0
2015-06-09 14:00:00,39.25,39.27,39.23,39.26,28903.0,29.7597,29.7749,29.7445,29.7673,28903.0
2015-06-09 14:05:00,39.25,39.27,39.23,39.23,23697.0,29.7597,29.7749,29.7445,29.7445,23697.0
2015-06-09 14:10:00,39.23,39.26,39.18,39.19,25034.0,29.7445,29.7673,29.7066,29.7142,25034.0
2015-06-09 14:15:00,39.18,39.19,39.17,39.18,28687.0,29.7066,29.7142,29.6991,29.7066,28687.0
2015-06-09 14:20:00,39.18,39.2,39.17,39.2,30196.0,29.7066,29.7218,29.6991,29.7218,30196.0
2015-06-09 14:25:00,39.2,39.21,39.19,39.2,8871.0,29.7218,29.7294,29.7142,29.7218,8871.0
2015-06-09 14:30:00,39.2,39.22,39.19,39.21,30312.0,29.7218,29.737,29.7142,29.7294,30312.0
2015-06-09 14:35:00,39.22,39.24,39.2,39.24,25779.0,29.737,29.7521,29.7218,29.7521,25779.0
2015-06-09 14:40:00,39.24,39.27,39.22,39.27,69695.0,29.7521,29.7749,29.737,29.7749,69695.0
2015-06-09 14:45:00,39.27,39.28,39.26,39.26,84791.0,29.7749,29.7825,29.7673,29.7673,84791.0
2015-06-09 14:50:00,39.26,39.26,39.17,39.18,44888.0,29.7673,29.7673,29.6991,29.7066,44888.0
2015-06-09 14:55:00,39.18,39.2,39.16,39.19,41867.0,29.7066,29.7218,29.6915,29.7142,41867.0
2015-06-09 15:00:00,39.18,39.22,39.16,39.19,41517.0,29.7066,29.737,29.6915,29.7142,41517.0
2015-06-09 15:05:00,39.19,39.2,39.17,39.17,28793.0,29.7142,29.7218,29.6991,29.6991,28793.0
2015-06-09 15:10:00,39.16,39.18,39.14,39.17,27396.0,29.6915,29.7066,29.6763,29.6991,27396.0
2015-06-09 15:15:00,39.18,39.2,39.16,39.18,31553.0,29.7066,29.7218,29.6915,29.7066,31553.0
2015-06-09 15:20:00,39.18,39.18,39.13,39.15,83113.0,29.7066,29.7066,29.6687,29.6839,83113.0
2015-06-09 15:25:00,39.15,39.16,39.09,39.12,65367.0,29.6839,29.6915,29.6384,29.6611,65367.0
2015-06-09 15:30:00,39.12,39.13,39.08,39.11,67339.0,29.6611,29.6687,29.6308,29.6536,67339.0
2015-06-09 15:35:00,39.1,39.14,39.09,39.14,79141.0,29.646,29.6763,29.6384,29.6763,79141.0
2015-06-09 15:40:00,39.13,39.16,39.12,39.13,168568.0,29.6687,29.6915,29.6611,29.6687,168568.0
2015-06-09 15:45:00,39.13,39.14,39.11,39.14,114890.0,29.6687,29.6763,29.6536,29.6763,114890.0
2015-06-09 15:50:00,39.14,39.16,39.11,39.11,136708.0,29.6763,29.6915,29.6536,29.6536,136708.0
2015-06-09 15:55:00,39.11,39.16,39.09,39.12,498128.0,29.6536,29.6915,29.6384,29.6611,498128.0
2015-06-10 09:30:00,39.3,39.32,39.16,39.3,192768.0,29.7976,29.8128,29.6915,29.7976,192768.0
2015-06-10 09:35:00,39.29,39.47,39.26,39.46,211055.0,29.79,29.9265,29.7673,29.9189,211055.0
2015-06-10 09:40:00,39.47,39.53,39.44,39.52,108254.0,29.9265,29.972,29.9038,29.9644,108254.0
2015-06-10 09:45:00,39.52,39.55,39.48,39.51,266089.0,29.9644,29.9872,29.9341,29.9568,266089.0
2015-06-10 09:50:00,39.51,39.64,39.51,39.62,209627.0,29.9568,30.0554,29.9568,30.0403,209627.0
2015-06-10 09:55:00,39.62,39.67,39.57,39.57,153346.0,30.0403,30.0782,30.0023,30.0023,153346.0
2015-06-10 10:00:00,39.57,39.65,39.56,39.65,90543.0,30.0023,30.063,29.9948,30.063,90543.0
2015-06-10 10:05:00,39.65,39.75,39.64,39.73,219896.0,30.063,30.1388,30.0554,30.1237,219896.0
2015-06-10 10:10:00,39.73,39.75,39.66,39.72,165570.0,30.1237,30.1388,30.0706,30.1161,165570.0
2015-06-10 10:15:00,39.73,39.75,39.72,39.72,151188.0,30.1237,30.1388,30.1161,30.1161,151188.0
2015-06-10 10:20:00,39.72,39.75,39.72,39.75,67498.0,30.1161,30.1388,30.1161,30.1388,67498.0
2015-06-10 10:25:00,39.75,39.78,39.74,39.76,120580.0,30.1388,30.1616,30.1312,30.1464,120580.0
2015-06-10 10:30:00,39.77,39.79,39.72,39.74,76070.0,30.154,30.1691,30.1161,30.1312,76070.0
2015-06-10 10:35:00,39.74,39.74,39.69,39.69,69785.0,30.1312,30.1312,30.0933,30.0933,69785.0
2015-06-10 10:40:00,39.69,39.74,39.69,39.71,43031.0,30.0933,30.1312,30.0933,30.1085,43031.0
2015-06-10 10:45:00,39.72,39.8,39.71,39.8,355091.0,30.1161,30.1767,30.1085,30.1767,355091.0
2015-06-10 10:50:00,39.78,39.79,39.72,39.73,61693.0,30.1616,30.1691,30.1161,30.1237,61693.0
2015-06-10 10:55:00,39.73,39.82,39.73,39.82,125636.0,30.1237,30.1919,30.1237,30.1919,125636.0
2015-06-10 11:00:00,39.82,39.87,39.79,39.8,116077.0,30.1919,30.2298,30.1691,30.1767,116077.0
2015-06-10 11:05:00,39.79,39.8,39.74,39.74,121156.0,30.1691,30.1767,30.1312,30.1312,121156.0
2015-06-10 11:10:00,39.74,39.9,39.73,39.87,207130.0,30.1312,30.2526,30.1237,30.2298,207130.0
2015-06-10 11:15:00,39.86,39.9,39.84,39.84,213582.0,30.2222,30.2526,30.2071,30.2071,213582.0
2015-06-10 11:20:00,39.84,39.85,39.78,39.83,74661.0,30.2071,30.2146,30.1616,30.1995,74661.0
2015-06-10 11:25:00,39.82,39.88,39.82,39.88,96082.0,30.1919,30.2374,30.1919,30.2374,96082.0
2015-06-10 11:30:00,39.88,39.93,39.87,39.92,188037.0,30.2374,30.2753,30.2298,30.2677,188037.0
2015-06-10 11:35:00,39.92,39.94,39.9,39.91,92053.0,30.2677,30.2829,30.2526,30.2601,92053.0
2015-06-10 11:40:00,39.91,39.92,39.86,39.87,124564.0,30.2601,30.2677,30.2222,30.2298,124564.0
2015-06-10 11:45:00,39.86,39.89,39.84,39.85,37567.0,30.2222,30.245,30.2071,30.2146,37567.0
2015-06-10 11:50:00,39.84,39.87,39.82,39.86,70408.0,30.2071,30.2298,30.1919,30.2222,70408.0
2015-06-10 11:55:00,39.87,39.89,39.85,39.85,72704.0,30.2298,30.245,30.2146,30.2146,72704.0
2015-06-10 12:00:00,39.85,39.86,39.83,39.84,31057.0,30.2146,30.2222,30.1995,30.2071,31057.0
2015-06-10 12:05:00,39.84,39.88,39.82,39.83,57044.0,30.2071,30.2374,30.1919,30.1995,57044.0
2015-06-10 12:10:00,39.83,39.86,39.83,39.85,25028.0,30.1995,30.2222,30.1995,30.2146,25028.0
2015-06-10 12:15:00,39.84,39.86,39.81,39.83,59150.0,30.2071,30.2222,30.1843,30.1995,59150.0
2015-06-10 12:20:00,39.82,39.85,39.81,39.83,64722.0,30.1919,30.2146,30.1843,30.1995,64722.0
2015-06-10 12:25:00,39.83,39.86,39.82,39.83,29237.0,30.1995,30.2222,30.1919,30.1995,29237.0
2015-06-10 12:30:00,39.83,39.85,39.82,39.84,43744.0,30.1995,30.2146,30.1919,30.2071,43744.0
2015-06-10 12:35:00,39.84,39.87,39.83,39.86,68861.0,30.2071,30.2298,30.1995,30.2222,68861.0
2015-06-10 12:40:00,39.87,39.88,39.85,39.85,27019.0,30.2298,30.2374,30.2146,30.2146,27019.0
2015-06-10 12:45:00,39.85,39.9,39.85,39.89,125704.0,30.2146,30.2526,30.2146,30.245,125704.0
2015-06-10 12:50:00,39.89,39.9,39.87,39.9,37200.0,30.245,30.2526,30.2298,30.2526,37200.0
2015-06-10 12:55:00,39.9,39.91,39.89,39.9,36713.0,30.2526,30.2601,30.245,30.2526,36713.0
2015-06-10 13:00:00,39.91,39.93,39.91,39.91,60648.0,30.2601,30.2753,30.2601,30.2601,60648.0
2015-06-10 13:05:00,39.91,39.94,39.9,39.91,79236.0,30.2601,30.2829,30.2526,30.2601,79236.0
2015-06-10 13:10:00,39.91,39.91,39.86,39.88,45074.0,30.2601,30.2601,30.2222,30.2374,45074.0
2015-06-10 13:15:00,39.88,39.88,39.82,39.83,45207.0,30.2374,30.2374,30.1919,30.1995,45207.0
2015-06-10 13:20:00,39.82,39.86,39.82,39.86,53464.0,30.1919,30.2222,30.1919,30.2222,53464.0
2015-06-10 13:25:00,39.86,39.88,39.84,39.85,61040.0,30.2222,30.2374,30.2071,30.2146,61040.0
2015-06-10 13:30:00,39.85,39.86,39.82,39.85,48004.0,30.2146,30.2222,30.1919,30.2146,48004.0
2015-06-10 13:35:00,39.85,39.91,39.84,39.89,122272.0,30.2146,30.2601,30.2071,30.245,122272.0
2015-06-10 13:40:00,39.89,39.89,39.85,39.85,42478.0,30.245,30.245,30.2146,30.2146,42478.0
2015-06-10 13:45:00,39.85,39.86,39.82,39.83,67474.0,30.2146,30.2222,30.1919,30.1995,67474.0
2015-06-10 13:50:00,39.83,39.86,39.83,39.86,57259.0,30.1995,30.2222,30.1995,30.2222,57259.0
2015-06-10 13:55:00,39.86,39.89,39.86,39.89,23876.0,30.2222,30.245,30.2222,30.245,23876.0
2015-06-10 14:00:00,39.89,39.94,39.89,39.93,65659.0,30.245,30.2829,30.245,30.2753,65659.0
2015-06-10 14:05:00,39.93,39.93,39.88,39.88,45228.0,30.2753,30.2753,30.2374,30.2374,45228.0
2015-06-10 14:10:00,39.88,39.9,39.86,39.88,71193.0,30.2374,30.2526,30.2222,30.2374,71193.0
2015-06-10 14:15:00,39.88,39.92,39.88,39.91,42295.0,30.2374,30.2677,30.2374,30.2601,42295.0
2015-06-10 14:20:00,39.91,39.93,39.9,39.93,55919.0,30.2601,30.2753,30.2526,30.2753,55919.0
2015-06-10 14:25:00,39.93,39.94,39.91,39.91,55732.0,30.2753,30.2829,30.2601,30.2601,55732.0
2015-06-10 14:30:00,39.91,39.93,39.91,39.91,36822.0,30.2601,30.2753,30.2601,30.2601,36822.0
2015-06-10 14:35:00,39.91,39.92,39.89,39.9,25224.0,30.2601,30.2677,30.245,30.2526,25224.0
2015-06-10 14:40:00,39.89,39.9,39.86,39.86,37572.0,30.245,30.2526,30.2222,30.2222,37572.0
2015-06-10 14:45:00,39.86,39.87,39.85,39.87,27420.0,30.2222,30.2298,30.2146,30.2298,27420.0
2015-06-10 14:50:00,39.86,39.89,39.86,39.87,72019.0,30.2222,30.245,30.2222,30.2298,72019.0
2015-06-10 14:55:00,39.88,39.89,39.87,39.88,67185.0,30.2374,30.245,30.2298,30.2374,67185.0
2015-06-10 15:00:00,39.89,39.89,39.83,39.85,133702.0,30.245,30.245,30.1995,30.2146,133702.0
2015-06-10 15:05:00,39.86,39.86,39.83,39.83,54758.0,30.2222,30.2222,30.1995,30.1995,54758.0
2015-06-10 15:10:00,39.83,39.85,39.82,39.82,55443.0,30.1995,30.2146,30.1919,30.1919,55443.0
2015-06-10 15:15:00,39.83,39.84,39.8,39.84,58681.0,30.1995,30.2071,30.1767,30.2071,58681.0
2015-06-10 15:20:00,39.84,39.88,39.83,39.87,73905.0,30.2071,30.2374,30.1995,30.2298,73905.0
2015-06-10 15:25:00,39.87,39.87,39.86,39.87,49361.0,30.2298,30.2298,30.2222,30.2298,49361.0
2015-06-10 15:30:00,39.87,39.88,39.83,39.86,138581.0,30.2298,30.2374,30.1995,30.2222,138581.0
2015-06-10 15:35:00,39.86,39.86,39.82,39.84,79210.0,30.2222,30.2222,30.1919,30.2071,79210.0
2015-06-10 15:40:00,39.84,39.86,39.82,39.85,163419.0,30.2071,30.2222,30.1919,30.2146,163419.0
2015-06-10 15:45:00,39.85,39.9,39.85,39.89,321022.0,30.2146,30.2526,30.2146,30.245,321022.0
2015-06-10 15:50:00,39.89,39.93,39.88,39.92,425364.0,30.245,30.2753,30.2374,30.2677,425364.0
2015-06-10 15:55:00,39.92,39.95,39.88,39.88,824137.0,30.2677,30.2905,30.2374,30.2374,824137.0
2015-06-11 09:30:00,40.0,40.04,39.88,40.01,339644.0,30.3284,30.3587,30.2374,30.336,339644.0
2015-06-11 09:35:00,40.01,40.18,40.0,40.02,145275.0,30.336,30.4648,30.3284,30.3435,145275.0
2015-06-11 09:40:00,40.03,40.06,39.89,40.0,149133.0,30.3511,30.3739,30.245,30.3284,149133.0
2015-06-11 09:45:00,39.99,39.99,39.91,39.97,91808.0,30.3208,30.3208,30.2601,30.3056,91808.0
2015-06-11 09:50:00,39.97,40.0,39.9,39.96,135049.0,30.3056,30.3284,30.2526,30.298,135049.0
2015-06-11 09:55:00,39.96,40.05,39.96,40.03,60044.0,30.298,30.3663,30.298,30.3511,60044.0
2015-06-11 10:00:00,40.02,40.03,39.96,39.99,50384.0,30.3435,30.3511,30.298,30.3208,50384.0
2015-06-11 10:05:00,39.99,40.0,39.95,39.96,34052.0,30.3208,30.3284,30.2905,30.298,34052.0
2015-06-11 10:10:00,39.95,39.99,39.92,39.93,65342.0,30.2905,30.3208,30.2677,30.2753,65342.0
2015-06-11 10:15:00,39.93,39.96,39.92,39.92,55161.0,30.2753,30.298,30.2677,30.2677,55161.0
2015-06-11 10:20:00,39.92,39.92,39.84,39.85,91863.0,30.2677,30.2677,30.2071,30.2146,91863.0
2015-06-11 10:25:00,39.84,39.86,39.79,39.79,128312.0,30.2071,30.2222,30.1691,30.1691,128312.0
2015-06-11 10:30:00,39.79,39.8,39.66,39.67,223134.0,30.1691,30.1767,30.0706,30.0782,223134.0
2015-06-11 10:35:00,39.66,39.72,39.65,39.68,129425.0,30.0706,30.1161,30.063,30.0857,129425.0
2015-06-11 10:40:00,39.67,39.79,39.67,39.76,77005.0,30.0782,30.1691,30.0782,30.1464,77005.0
2015-06-11 10:45:00,39.75,39.76,39.72,39.72,39206.0,30.1388,30.1464,30.1161,30.1161,39206.0
2015-06-11 10:50:00,39.72,39.74,39.68,39.71,40580.0,30.1161,30.1312,30.0857,30.1085,40580.0
2015-06-11 10:55:00,39.7,39.71,39.64,39.64,78074.0,30.1009,30.1085,30.0554,30.0554,78074.0
2015-06-11 11:00:00,39.63,39.68,39.62,39.64,316448.0,30.0478,30.0857,30.0403,30.0554,316448.0
2015-06-11 11:05:00,39.65,39.75,39.64,39.75,90383.0,30.063,30.1388,30.0554,30.1388,90383.0
2015-06-11 11:10:00,39.74,39.78,39.73,39.73,43086.0,30.1312,30.1616,30.1237,30.1237,43086.0
2015-06-11 11:15:00,39.72,39.75,39.7,39.72,121453.0,30.1161,30.1388,30.1009,30.1161,121453.0
2015-06-11 11:20:00,39.72,39.76,39.68,39.76,45602.0,30.1161,30.1464,30.0857,30.1464,45602.0
2015-06-11 11:25:00,39.76,39.8,39.76,39.79,71482.0,30.1464,30.1767,30.1464,30.1691,71482.0
2015-06-11 11:30:00,39.79,39.82,39.79,39.81,48581.0,30.1691,30.1919,30.1691,30.1843,48581.0
2015-06-11 11:35:00,39.82,39.85,39.81,39.84,29047.0,30.1919,30.2146,30.1843,30.2071,29047.0
2015-06-11 11:40:00,39.84,39.85,39.82,39.84,40626.0,30.2071,30.2146,30.1919,30.2071,40626.0
2015-06-11 11:45:00,39.83,39.83,39.78,39.78,23766.0,30.1995,30.1995,30.1616,30.1616,23766.0
2015-06-11 11:50:00,39.78,39.8,39.75,39.76,149685.0,30.1616,30.1767,30.1388,30.1464,149685.0
2015-06-11 11:55:00,39.77,39.8,39.76,39.79,34637.0,30.154,30.1767,30.1464,30.1691,34637.0
2015-06-11 12:00:00,39.79,39.81,39.78,39.79,37389.0,30.1691,30.1843,30.1616,30.1691,37389.0
2015-06-11 12:05:00,39.8,39.82,39.79,39.8,78991.0,30.1767,30.1919,30.1691,30.1767,78991.0
2015-06-11 12:10:00,39.79,39.82,39.79,39.82,40079.0,30.1691,30.1919,30.1691,30.1919,40079.0
2015-06-11 12:15:00,39.82,39.83,39.79,39.82,88728.0,30.1919,30.1995,30.1691,30.1919,88728.0
2015-06-11 12:20:00,39.83,39.85,39.81,39.84,73972.0,30.1995,30.2146,30.1843,30.2071,73972.0
2015-06-11 12:25:00,39.84,39.88,39.84,39.88,24258.0,30.2071,30.2374,30.2071,30.2374,24258.0
2015-06-11 12:30:00,39.87,39.9,39.87,39.89,55170.0,30.2298,30.2526,30.2298,30.245,55170.0
2015-06-11 12:35:00,39.9,39.9,39.88,39.89,44113.0,30.2526,30.2526,30.2374,30.245,44113.0
2015-06-11 12:40:00,39.89,39.9,39.88,39.89,49787.0,30.245,30.2526,30.2374,30.245,49787.0
2015-06-11 12:45:00,39.9,39.93,39.88,39.93,83853.0,30.2526,30.2753,30.2374,30.2753,83853.0
2015-06-11 12:50:00,39.92,39.93,39.9,39.9,72584.0,30.2677,30.2753,30.2526,30.2526,72584.0
2015-06-11 12:55:00,39.9,39.94,39.9,39.94,80380.0,30.2526,30.2829,30.2526,30.2829,80380.0
2015-06-11 13:00:00,39.94,39.94,39.91,39.94,67940.0,30.2829,30.2829,30.2601,30.2829,67940.0
2015-06-11 13:05:00,39.93,39.95,39.91,39.95,49997.0,30.2753,30.2905,30.2601,30.2905,49997.0
2015-06-11 13:10:00,39.94,39.95,39.91,39.91,90977.0,30.2829,30.2905,30.2601,30.2601,90977.0
2015-06-11 13:15:00,39.91,39.93,39.91,39.91,47350.0,30.2601,30.2753,30.2601,30.2601,47350.0
2015-06-11 13:20:00,39.91,39.93,39.91,39.92,11145.0,30.2601,30.2753,30.2601,30.2677,11145.0
2015-06-11 13:25:00,39.92,39.95,39.91,39.91,26293.0,30.2677,30.2905,30.2601,30.2601,26293.0
2015-06-11 13:30:00,39.91,39.92,39.89,39.92,20710.0,30.2601,30.2677,30.245,30.2677,20710.0
2015-06-11 13:35:00,39.93,39.94,39.9,39.91,36020.0,30.2753,30.2829,30.2526,30.2601,36020.0
2015-06-11 13:40:00,39.9,39.94,39.9,39.93,25689.0,30.2526,30.2829,30.2526,30.2753,25689.0
2015-06-11 13:45:00,39.93,39.97,39.93,39.96,109584.0,30.2753,30.3056,30.2753,30.298,109584.0
2015-06-11 13:50:00,39.96,39.98,39.96,39.96,62247.0,30.298,30.3132,30.298,30.298,62247.0
2015-06-11 13:55:00,39.96,39.97,39.94,39.96,22872.0,30.298,30.3056,30.2829,30.298,22872.0
2015-06-11 14:00:00,39.96,39.97,39.95,39.97,68046.0,30.298,30.3056,30.2905,30.3056,68046.0
2015-06-11 14:05:00,39.96,39.97,39.94,39.96,30985.0,30.298,30.3056,30.2829,30.298,30985.0
2015-06-11 14:10:00,39.96,39.97,39.94,39.95,32690.0,30.298,30.3056,30.2829,30.2905,32690.0
2015-06-11 14:15:00,39.95,39.95,39.93,39.93,49229.0,30.2905,30.2905,30.2753,30.2753,49229.0
2015-06-11 14:20:00,39.94,39.96,39.93,39.96,50459.0,30.2829,30.298,30.2753,30.298,50459.0
2015-06-11 14:25:00,39.95,39.98,39.94,39.98,53860.0,30.2905,30.3132,30.2829,30.3132,53860.0
2015-06-11 14:30:00,39.98,39.98,39.96,39.96,106684.0,30.3132,30.3132,30.298,30.298,106684.0
2015-06-11 14:35:00,39.96,39.97,39.91,39.91,124011.0,30.298,30.3056,30.2601,30.2601,124011.0
2015-06-11 14:40:00,39.91,39.95,39.91,39.94,57734.0,30.2601,30.2905,30.2601,30.2829,57734.0
2015-06-11 14:45:00,39.93,39.96,39.93,39.94,58220.0,30.2753,30.298,30.2753,30.2829,58220.0
2015-06-11 14:50:00,39.93,39.94,39.87,39.9,68756.0,30.2753,30.2829,30.2298,30.2526,68756.0
2015-06-11 14:55:00,39.89,39.91,39.88,39.91,67182.0,30.245,30.2601,30.2374,30.2601,67182.0
2015-06-11 15:00:00,39.91,39.91,39.89,39.9,46114.0,30.2601,30.2601,30.245,30.2526,46114.0
2015-06-11 15:05:00,39.9,39.91,39.89,39.9,148098.0,30.2526,30.2601,30.245,30.2526,148098.0
2015-06-11 15:10:00,39.9,39.92,39.9,39.91,40274.0,30.2526,30.2677,30.2526,30.2601,40274.0
2015-06-11 15:15:00,39.91,39.93,39.9,39.9,38345.0,30.2601,30.2753,30.2526,30.2526,38345.0
2015-06-11 15:20:00,39.89,39.92,39.89,39.89,49387.0,30.245,30.2677,30.245,30.245,49387.0
2015-06-11 15:25:00,39.9,39.9,39.88,39.89,26501.0,30.2526,30.2526,30.2374,30.245,26501.0
2015-06-11 15:30:00,39.89,39.91,39.85,39.86,103668.0,30.245,30.2601,30.2146,30.2222,103668.0
2015-06-11 15:35:00,39.86,39.87,39.84,39.87,69610.0,30.2222,30.2298,30.2071,30.2298,69610.0
2015-06-11 15:40:00,39.87,39.89,39.84,39.86,104656.0,30.2298,30.245,30.2071,30.2222,104656.0
2015-06-11 15:45:00,39.87,39.88,39.85,39.86,135010.0,30.2298,30.2374,30.2146,30.2222,135010.0
2015-06-11 15:50:00,39.86,39.86,39.82,39.84,124575.0,30.2222,30.2222,30.1919,30.2071,124575.0
2015-06-11 15:55:00,39.84,39.89,39.83,39.89,276467.0,30.2071,30.245,30.1995,30.245,276467.0
2015-06-12 09:30:00,39.65,39.85,39.6,39.77,180836.0,30.063,30.2146,30.0251,30.154,180836.0
2015-06-12 09:35:00,39.76,39.86,39.71,39.73,171483.0,30.1464,30.2222,30.1085,30.1237,171483.0
2015-06-12 09:40:00,39.72,39.74,39.68,39.71,118170.0,30.1161,30.1312,30.0857,30.1085,118170.0
2015-06-12 09:45:00,39.7,39.71,39.62,39.63,187745.0,30.1009,30.1085,30.0403,30.0478,187745.0
2015-06-12 09:50:00,39.62,39.71,39.6,39.66,124009.0,30.0403,30.1085,30.0251,30.0706,124009.0
2015-06-12 09:55:00,39.67,39.69,39.63,39.67,54365.0,30.0782,30.0933,30.0478,30.0782,54365.0
2015-06-12 10:00:00,39.66,39.74,39.63,39.71,66031.0,30.0706,30.1312,30.0478,30.1085,66031.0
2015-06-12 10:05:00,39.72,39.73,39.68,39.72,97264.0,30.1161,30.1237,30.0857,30.1161,97264.0
2015-06-12 10:10:00,39.72,39.72,39.63,39.64,59407.0,30.1161,30.1161,30.0478,30.0554,59407.0
2015-06-12 10:15:00,39.64,39.67,39.58,39.64,71958.0,30.0554,30.0782,30.0099,30.0554,71958.0
2015-06-12 10:20:00,39.64,39.64,39.6,39.64,57700.0,30.0554,30.0554,30.0251,30.0554,57700.0
2015-06-12 10:25:00,39.63,39.66,39.63,39.64,58949.0,30.0478,30.0706,30.0478,30.0554,58949.0
2015-06-12 10:30:00,39.64,39.66,39.57,39.59,122734.0,30.0554,30.0706,30.0023,30.0175,122734.0
2015-06-12 10:35:00,39.59,39.6,39.54,39.59,72071.0,30.0175,30.0251,29.9796,30.0175,72071.0
2015-06-12 10:40:00,39.59,39.6,39.57,39.57,64242.0,30.0175,30.0251,30.0023,30.0023,64242.0
2015-06-12 10:45:00,39.56,39.62,39.56,39.57,58153.0,29.9948,30.0403,29.9948,30.0023,58153.0
2015-06-12 10:50:00,39.57,39.6,39.56,39.59,44793.0,30.0023,30.0251,29.9948,30.0175,44793.0
2015-06-12 10:55:00,39.59,39.61,39.52,39.52,56148.0,30.0175,30.0327,29.9644,29.9644,56148.0
2015-06-12 11:00:00,39.52,39.58,39.52,39.57,88567.0,29.9644,30.0099,29.9644,30.0023,88567.0
2015-06-12 11:05:00,39.56,39.63,39.56,39.62,79122.0,29.9948,30.0478,29.9948,30.0403,79122.0
2015-06-12 11:10:00,39.62,39.74,39.57,39.7,89964.0,30.0403,30.1312,30.0023,30.1009,89964.0
2015-06-12 11:15:00,39.71,39.75,39.7,39.73,57410.0,30.1085,30.1388,30.1009,30.1237,57410.0
2015-06-12 11:20:00,39.74,39.77,39.7,39.75,50762.0,30.1312,30.154,30.1009,30.1388,50762.0
2015-06-12 11:25:00,39.74,39.82,39.74,39.81,81523.0,30.1312,30.1919,30.1312,30.1843,81523.0
2015-06-12 11:30:00,39.81,39.82,39.75,39.75,63805.0,30.1843,30.1919,30.1388,30.1388,63805.0
2015-06-12 11:35:00,39.75,39.76,39.73,39.74,32908.0,30.1388,30.1464,30.1237,30.1312,32908.0
2015-06-12 11:40:00,39.73,39.74,39.69,39.7,44965.0,30.1237,30.1312,30.0933,30.1009,44965.0
2015-06-12 11:45:00,39.7,39.7,39.64,39.68,42595.0,30.1009,30.1009,30.0554,30.0857,42595.0
2015-06-12 11:50:00,39.67,39.68,39.64,39.65,18629.0,30.0782,30.0857,30.0554,30.063,18629.0
2015-06-12 11:55:00,39.65,39.66,39.62,39.64,38129.0,30.063,30.0706,30.0403,30.0554,38129.0
2015-06-12 12:00:00,39.64,39.67,39.63,39.63,31652.0,30.0554,30.0782,30.0478,30.0478,31652.0
2015-06-12 12:05:00,39.63,39.66,39.62,39.64,36261.0,30.0478,30.0706,30.0403,30.0554,36261.0
2015-06-12 12:10:00,39.63,39.63,39.6,39.62,46064.0,30.0478,30.0478,30.0251,30.0403,46064.0
2015-06-12 12:15:00,39.62,39.64,39.61,39.63,21437.0,30.0403,30.0554,30.0327,30.0478,21437.0
2015-06-12 12:20:00,39.62,39.7,39.61,39.69,37327.0,30.0403,30.1009,30.0327,30.0933,37327.0
2015-06-12 12:25:00,39.7,39.71,39.68,39.69,35932.0,30.1009,30.1085,30.0857,30.0933,35932.0
2015-06-12 12:30:00,39.68,39.69,39.66,39.68,39961.0,30.0857,30.0933,30.0706,30.0857,39961.0
2015-06-12 12:35:00,39.69,39.7,39.66,39.68,56801.0,30.0933,30.1009,30.0706,30.0857,56801.0
2015-06-12 12:40:00,39.68,39.69,39.64,39.68,69415.0,30.0857,30.0933,30.0554,30.0857,69415.0
2015-06-12 12:45:00,39.68,39.72,39.68,39.7,61962.0,30.0857,30.1161,30.0857,30.1009,61962.0
2015-06-12 12:50:00,39.7,39.71,39.65,39.67,38136.0,30.1009,30.1085,30.063,30.0782,38136.0
2015-06-12 12:55:00,39.68,39.68,39.63,39.63,25821.0,30.0857,30.0857,30.0478,30.0478,25821.0
2015-06-12 13:00:00,39.64,39.65,39.62,39.63,31725.0,30.0554,30.063,30.0403,30.0478,31725.0
2015-06-12 13:05:00,39.63,39.65,39.61,39.63,36762.0,30.0478,30.063,30.0327,30.0478,36762.0
2015-06-12 13:10:00,39.64,39.64,39.62,39.63,14537.0,30.0554,30.0554,30.0403,30.0478,14537.0
2015-06-12 13:15:00,39.62,39.65,39.62,39.63,57078.0,30.0403,30.063,30.0403,30.0478,57078.0
2015-06-12 13:20:00,39.63,39.63,39.61,39.61,22166.0,30.0478,30.0478,30.0327,30.0327,22166.0
2015-06-12 13:25:00,39.61,39.63,39.61,39.63,31559.0,30.0327,30.0478,30.0327,30.0478,31559.0
2015-06-12 13:30:00,39.63,39.7,39.63,39.68,148308.0,30.0478,30.1009,30.0478,30.0857,148308.0
2015-06-12 13:35:00,39.68,39.69,39.67,39.68,18099.0,30.0857,30.0933,30.0782,30.0857,18099.0
2015-06-12 13:40:00,39.68,39.68,39.63,39.63,29499.0,30.0857,30.0857,30.0478,30.0478,29499.0
2015-06-12 13:45:00,39.64,39.64,39.62,39.62,33126.0,30.0554,30.0554,30.0403,30.0403,33126.0
2015-06-12 13:50:00,39.62,39.65,39.62,39.64,26866.0,30.0403,30.063,30.0403,30.0554,26866.0
2015-06-12 13:55:00,39.65,39.66,39.64,39.65,26335.0,30.063,30.0706,30.0554,30.063,26335.0
2015-06-12 14:00:00,39.65,39.66,39.64,39.65,11885.0,30.063,30.0706,30.0554,30.063,11885.0
2015-06-12 14:05:00,39.64,39.64,39.61,39.61,39173.0,30.0554,30.0554,30.0327,30.0327,39173.0
2015-06-12 14:10:00,39.6,39.62,39.6,39.61,20050.0,30.0251,30.0403,30.0251,30.0327,20050.0
2015-06-12 14:15:00,39.6,39.62,39.59,39.59,33662.0,30.0251,30.0403,30.0175,30.0175,33662.0
2015-06-12 14:20:00,39.59,39.6,39.57,39.58,27386.0,30.0175,30.0251,30.0023,30.0099,27386.0
2015-06-12 14:25:00,39.57,39.58,39.57,39.58,27798.0,30.0023,30.0099,30.0023,30.0099,27798.0
2015-06-12 14:30:00,39.57,39.58,39.52,39.53,61365.0,30.0023,30.0099,29.9644,29.972,61365.0
2015-06-12 14:35:00,39.53,39.54,39.51,39.53,26940.0,29.972,29.9796,29.9568,29.972,26940.0
2015-06-12 14:40:00,39.53,39.56,39.53,39.55,43947.0,29.972,29.9948,29.972,29.9872,43947.0
2015-06-12 14:45:00,39.55,39.56,39.54,39.55,26444.0,29.9872,29.9948,29.9796,29.9872,26444.0
2015-06-12 14:50:00,39.55,39.57,39.54,39.54,31307.0,29.9872,30.0023,29.9796,29.9796,31307.0
2015-06-12 14:55:00,39.55,39.56,39.51,39.51,51194.0,29.9872,29.9948,29.9568,29.9568,51194.0
2015-06-12 15:00:00,39.51,39.55,39.5,39.55,50573.0,29.9568,29.9872,29.9493,29.9872,50573.0
2015-06-12 15:05:00,39.54,39.54,39.51,39.52,38009.0,29.9796,29.9796,29.9568,29.9644,38009.0
2015-06-12 15:10:00,39.52,39.56,39.52,39.52,58022.0,29.9644,29.9948,29.9644,29.9644,58022.0
2015-06-12 15:15:00,39.52,39.56,39.52,39.55,46079.0,29.9644,29.9948,29.9644,29.9872,46079.0
2015-06-12 15:20:00,39.55,39.59,39.55,39.59,84593.0,29.9872,30.0175,29.9872,30.0175,84593.0
2015-06-12 15:25:00,39.58,39.62,39.57,39.61,43550.0,30.0099,30.0403,30.0023,30.0327,43550.0
2015-06-12 15:30:00,39.61,39.65,39.59,39.59,81829.0,30.0327,30.063,30.0175,30.0175,81829.0
2015-06-12 15:35:00,39.59,39.61,39.57,39.58,115287.0,30.0175,30.0327,30.0023,30.0099,115287.0
2015-06-12 15:40:00,39.58,39.62,39.57,39.62,88367.0,30.0099,30.0403,30.0023,30.0403,88367.0
2015-06-12 15:45:00,39.61,39.63,39.59,39.63,166929.0,30.0327,30.0478,30.0175,30.0478,166929.0
2015-06-12 15:50:00,39.63,39.65,39.62,39.64,170069.0,30.0478,30.063,30.0403,30.0554,170069.0
2015-06-12 15:55:00,39.64,39.65,39.61,39.62,369686.0,30.0554,30.063,30.0327,30.0403,369686.0
2015-06-15 09:30:00,39.22,39.25,38.95,38.97,355702.0,29.737,29.7597,29.5323,29.5474,355702.0
2015-06-15 09:35:00,38.98,39.21,38.96,39.18,224085.0,29.555,29.7294,29.5398,29.7066,224085.0
2015-06-15 09:40:00,39.18,39.25,39.13,39.16,113963.0,29.7066,29.7597,29.6687,29.6915,113963.0
2015-06-15 09:45:00,39.16,39.22,39.11,39.16,146691.0,29.6915,29.737,29.6536,29.6915,146691.0
2015-06-15 09:50:00,39.15,39.15,39.08,39.13,107849.0,29.6839,29.6839,29.6308,29.6687,107849.0
2015-06-15 09:55:00,39.14,39.33,39.14,39.31,89041.0,29.6763,29.8204,29.6763,29.8052,89041.0
2015-06-15 10:00:00,39.3,39.35,39.26,39.34,104998.0,29.7976,29.8355,29.7673,29.828,104998.0
2015-06-15 10:05:00,39.33,39.34,39.19,39.21,100939.0,29.8204,29.828,29.7142,29.7294,100939.0
2015-06-15 10:10:00,39.21,39.28,39.17,39.28,66540.0,29.7294,29.7825,29.6991,29.7825,66540.0
2015-06-15 10:15:00,39.29,39.31,39.23,39.24,52883.0,29.79,29.8052,29.7445,29.7521,52883.0
2015-06-15 10:20:00,39.25,39.32,39.25,39.27,41973.0,29.7597,29.8128,29.7597,29.7749,41973.0
2015-06-15 10:25:00,39.27,39.31,39.23,39.28,30029.0,29.7749,29.8052,29.7445,29.7825,30029.0
2015-06-15 10:30:00,39.28,39.3,39.26,39.28,34823.0,29.7825,29.7976,29.7673,29.7825,34823.0
2015-06-15 10:35:00,39.28,39.35,39.28,39.32,44129.0,29.7825,29.8355,29.7825,29.8128,44129.0
2015-06-15 10:40:00,39.32,39.35,39.27,39.29,55694.0,29.8128,29.8355,29.7749,29.79,55694.0
2015-06-15 10:45:00,39.28,39.34,39.28,39.3,37339.0,29.7825,29.828,29.7825,29.7976,37339.0
2015-06-15 10:50:00,39.3,39.33,39.28,39.3,30651.0,29.7976,29.8204,29.7825,29.7976,30651.0
2015-06-15 10:55:00,39.29,39.36,39.29,39.36,32102.0,29.79,29.8431,29.79,29.8431,32102.0
2015-06-15 11:00:00,39.37,39.47,39.37,39.44,150849.0,29.8507,29.9265,29.8507,29.9038,150849.0
2015-06-15 11:05:00,39.44,39.47,39.4,39.46,62098.0,29.9038,29.9265,29.8734,29.9189,62098.0
2015-06-15 11:10:00,39.46,39.53,39.46,39.5,54193.0,29.9189,29.972,29.9189,29.9493,54193.0
2015-06-15 11:15:00,39.5,39.53,39.48,39.51,29161.0,29.9493,29.972,29.9341,29.9568,29161.0
2015-06-15 11:20:00,39.5,39.51,39.38,39.4,92141.0,29.9493,29.9568,29.8583,29.8734,92141.0
2015-06-15 11:25:00,39.4,39.43,39.38,39.38,40320.0,29.8734,29.8962,29.8583,29.8583,40320.0
2015-06-15 11:30:00,39.39,39.41,39.36,39.39,103002.0,29.8659,29.881,29.8431,29.8659,103002.0
2015-06-15 11:35:00,39.39,39.45,39.38,39.44,40396.0,29.8659,29.9114,29.8583,29.9038,40396.0
2015-06-15 11:40:00,39.43,39.49,39.43,39.46,38323.0,29.8962,29.9417,29.8962,29.9189,38323.0
2015-06-15 11:45:00,39.46,39.5,39.43,39.48,49948.0,29.9189,29.9493,29.8962,29.9341,49948.0
2015-06-15 11:50:00,39.49,39.5,39.46,39.49,34753.0,29.9417,29.9493,29.9189,29.9417,34753.0
2015-06-15 11:55:00,39.49,39.49,39.4,39.43,52133.0,29.9417,29.9417,29.8734,29.8962,52133.0
2015-06-15 12:00:00,39.43,39.45,39.38,39.41,44760.0,29.8962,29.9114,29.8583,29.881,44760.0
2015-06-15 12:05:00,39.41,39.46,39.4,39.45,31381.0,29.881,29.9189,29.8734,29.9114,31381.0
2015-06-15 12:10:00,39.46,39.47,39.44,39.46,30242.0,29.9189,29.9265,29.9038,29.9189,30242.0
2015-06-15 12:15:00,39.45,39.48,39.43,39.46,32346.0,29.9114,29.9341,29.8962,29.9189,32346.0
2015-06-15 12:20:00,39.45,39.48,39.42,39.45,31436.0,29.9114,29.9341,29.8886,29.9114,31436.0
2015-06-15 12:25:00,39.46,39.47,39.4,39.44,55310.0,29.9189,29.9265,29.8734,29.9038,55310.0
2015-06-15 12:30:00,39.43,39.48,39.42,39.47,24954.0,29.8962,29.9341,29.8886,29.9265,24954.0
2015-06-15 12:35:00,39.46,39.48,39.41,39.45,35919.0,29.9189,29.9341,29.881,29.9114,35919.0
2015-06-15 12:40:00,39.44,39.46,39.42,39.45,22034.0,29.9038,29.9189,29.8886,29.9114,22034.0
2015-06-15 12:45:00,39.45,39.5,39.44,39.49,18266.0,29.9114,29.9493,29.9038,29.9417,18266.0
2015-06-15 12:50:00,39.5,39.53,39.48,39.51,37136.0,29.9493,29.972,29.9341,29.9568,37136.0
2015-06-15 12:55:00,39.52,39.53,39.49,39.51,20225.0,29.9644,29.972,29.9417,29.9568,20225.0
2015-06-15 13:00:00,39.51,39.53,39.5,39.52,13359.0,29.9568,29.972,29.9493,29.9644,13359.0
2015-06-15 13:05:00,39.52,39.54,39.51,39.52,33703.0,29.9644,29.9796,29.9568,29.9644,33703.0
2015-06-15 13:10:00,39.53,39.54,39.51,39.53,25151.0,29.972,29.9796,29.9568,29.972,25151.0
2015-06-15 13:15:00,39.54,39.55,39.52,39.53,33863.0,29.9796,29.9872,29.9644,29.972,33863.0
2015-06-15 13:20:00,39.54,39.54,39.51,39.51,15817.0,29.9796,29.9796,29.9568,29.9568,15817.0
2015-06-15 13:25:00,39.51,39.53,39.48,39.51,27722.0,29.9568,29.972,29.9341,29.9568,27722.0
2015-06-15 13:30:00,39.51,39.53,39.5,39.52,21432.0,29.9568,29.972,29.9493,29.9644,21432.0
2015-06-15 13:35:00,39.51,39.52,39.49,39.5,24066.0,29.9568,29.9644,29.9417,29.9493,24066.0
2015-06-15 13:40:00,39.5,39.51,39.46,39.51,45776.0,29.9493,29.9568,29.9189,29.9568,45776.0
2015-06-15 13:45:00,39.5,39.52,39.49,39.52,20499.0,29.9493,29.9644,29.9417,29.9644,20499.0
2015-06-15 13:50:00,39.52,39.64,39.47,39.52,207460.0,29.9644,30.0554,29.9265,29.9644,207460.0
2015-06-15 13:55:00,39.53,39.55,39.48,39.52,38947.0,29.972,29.9872,29.9341,29.9644,38947.0
2015-06-15 14:00:00,39.52,39.54,39.49,39.53,22902.0,29.9644,29.9796,29.9417,29.972,22902.0
2015-06-15 14:05:00,39.52,39.54,39.49,39.5,37559.0,29.9644,29.9796,29.9417,29.9493,37559.0
2015-06-15 14:10:00,39.5,39.56,39.49,39.54,28899.0,29.9493,29.9948,29.9417,29.9796,28899.0
2015-06-15 14:15:00,39.54,39.58,39.53,39.56,28870.0,29.9796,30.0099,29.972,29.9948,28870.0
2015-06-15 14:20:00,39.56,39.57,39.54,39.55,21194.0,29.9948,30.0023,29.9796,29.9872,21194.0
2015-06-15 14:25:00,39.56,39.56,39.52,39.55,26720.0,29.9948,29.9948,29.9644,29.9872,26720.0
2015-06-15 14:30:00,39.56,39.56,39.49,39.5,37471.0,29.9948,29.9948,29.9417,29.9493,37471.0
2015-06-15 14:35:00,39.5,39.54,39.49,39.53,30089.0,29.9493,29.9796,29.9417,29.972,30089.0
2015-06-15 14:40:00,39.52,39.54,39.5,39.52,26048.0,29.9644,29.9796,29.9493,29.9644,26048.0
2015-06-15 14:45:00,39.52,39.57,39.51,39.56,57071.0,29.9644,30.0023,29.9568,29.9948,57071.0
2015-06-15 14:50:00,39.55,39.56,39.48,39.5,48077.0,29.9872,29.9948,29.9341,29.9493,48077.0
2015-06-15 14:55:00,39.49,39.5,39.46,39.48,102853.0,29.9417,29.9493,29.9189,29.9341,102853.0
2015-06-15 15:00:00,39.48,39.5,39.47,39.48,25608.0,29.9341,29.9493,29.9265,29.9341,25608.0
2015-06-15 15:05:00,39.47,39.5,39.46,39.48,58926.0,29.9265,29.9493,29.9189,29.9341,58926.0
2015-06-15 15:10:00,39.47,39.5,39.46,39.49,24580.0,29.9265,29.9493,29.9189,29.9417,24580.0
2015-06-15 15:15:00,39.5,39.5,39.47,39.5,96264.0,29.9493,29.9493,29.9265,29.9493,96264.0
2015-06-15 15:20:00,39.49,39.51,39.45,39.46,104504.0,29.9417,29.9568,29.9114,29.9189,104504.0
2015-06-15 15:25:00,39.46,39.51,39.46,39.51,90361.0,29.9189,29.9568,29.9189,29.9568,90361.0
2015-06-15 15:30:00,39.5,39.52,39.5,39.52,50822.0,29.9493,29.9644,29.9493,29.9644,50822.0
2015-06-15 15:35:00,39.52,39.53,39.5,39.52,92660.0,29.9644,29.972,29.9493,29.9644,92660.0
2015-06-15 15:40:00,39.53,39.59,39.52,39.57,144631.0,29.972,30.0175,29.9644,30.0023,144631.0
2015-06-15 15:45:00,39.56,39.59,39.54,39.59,171520.0,29.9948,30.0175,29.9796,30.0175,171520.0
2015-06-15 15:50:00,39.59,39.6,39.55,39.55,135574.0,30.0175,30.0251,29.9872,29.9872,135574.0
2015-06-15 15:55:00,39.55,39.56,39.51,39.54,311547.0,29.9872,29.9948,29.9568,29.9796,311547.0
2015-06-16 09:30:00,39.39,39.53,39.35,39.48,140249.0,29.8659,29.972,29.8355,29.9341,140249.0
2015-06-16 09:35:00,39.49,39.71,39.48,39.66,145138.0,29.9417,30.1085,29.9341,30.0706,145138.0
2015-06-16 09:40:00,39.67,39.67,39.48,39.5,115700.0,30.0782,30.0782,29.9341,29.9493,115700.0
2015-06-16 09:45:00,39.51,39.55,39.5,39.54,71965.0,29.9568,29.9872,29.9493,29.9796,71965.0
2015-06-16 09:50:00,39.53,39.54,39.49,39.5,46860.0,29.972,29.9796,29.9417,29.9493,46860.0
2015-06-16 09:55:00,39.51,39.58,39.5,39.52,68154.0,29.9568,30.0099,29.9493,29.9644,68154.0
2015-06-16 10:00:00,39.53,39.57,39.5,39.51,37752.0,29.972,30.0023,29.9493,29.9568,37752.0
2015-06-16 10:05:00,39.52,39.54,39.47,39.49,45560.0,29.9644,29.9796,29.9265,29.9417,45560.0
2015-06-16 10:10:00,39.49,39.5,39.35,39.35,59679.0,29.9417,29.9493,29.8355,29.8355,59679.0
2015-06-16 10:15:00,39.35,39.42,39.35,39.39,39343.0,29.8355,29.8886,29.8355,29.8659,39343.0
2015-06-16 10:20:00,39.39,39.45,39.38,39.43,44322.0,29.8659,29.9114,29.8583,29.8962,44322.0
2015-06-16 10:25:00,39.43,39.47,39.42,39.43,50246.0,29.8962,29.9265,29.8886,29.8962,50246.0
2015-06-16 10:30:00,39.44,39.48,39.43,39.44,52342.0,29.9038,29.9341,29.8962,29.9038,52342.0
2015-06-16 10:35:00,39.44,39.48,39.44,39.47,31860.0,29.9038,29.9341,29.9038,29.9265,31860.0
2015-06-16 10:40:00,39.47,39.55,39.46,39.55,45157.0,29.9265,29.9872,29.9189,29.9872,45157.0
2015-06-16 10:45:00,39.54,39.58,39.54,39.57,37413.0,29.9796,30.0099,29.9796,30.0023,37413.0
2015-06-16 10:50:00,39.57,39.57,39.51,39.54,28826.0,30.0023,30.0023,29.9568,29.9796,28826.0
2015-06-16 10:55:00,39.54,39.55,39.49,39.54,50916.0,29.9796,29.9872,29.9417,29.9796,50916.0
2015-06-16 11:00:00,39.54,39.56,39.52,39.56,26527.0,29.9796,29.9948,29.9644,29.9948,26527.0
2015-06-16 11:05:00,39.56,39.57,39.53,39.54,32140.0,29.9948,30.0023,29.972,29.9796,32140.0
2015-06-16 11:10:00,39.55,39.64,39.55,39.64,77660.0,29.9872,30.0554,29.9872,30.0554,77660.0
2015-06-16 11:15:00,39.65,39.69,39.6,39.61,85286.0,30.063,30.0933,30.0251,30.0327,85286.0
2015-06-16 11:20:00,39.61,39.64,39.6,39.62,46936.0,30.0327,30.0554,30.0251,30.0403,46936.0
2015-06-16 11:25:00,39.62,39.65,39.61,39.62,36789.0,30.0403,30.063,30.0327,30.0403,36789.0
2015-06-16 11:30:00,39.62,39.64,39.6,39.62,19333.0,30.0403,30.0554,30.0251,30.0403,19333.0
2015-06-16 11:35:00,39.62,39.63,39.59,39.59,26882.0,30.0403,30.0478,30.0175,30.0175,26882.0
2015-06-16 11:40:00,39.6,39.64,39.6,39.64,16491.0,30.0251,30.0554,30.0251,30.0554,16491.0
2015-06-16 11:45:00,39.63,39.66,39.62,39.64,39353.0,30.0478,30.0706,30.0403,30.0554,39353.0
2015-06-16 11:50:00,39.64,39.64,39.6,39.61,27117.0,30.0554,30.0554,30.0251,30.0327,27117.0
2015-06-16 11:55:00,39.61,39.62,39.59,39.6,40963.0,30.0327,30.0403,30.0175,30.0251,40963.0
2015-06-16 12:00:00,39.61,39.62,39.58,39.62,22155.0,30.0327,30.0403,30.0099,30.0403,22155.0
2015-06-16 12:05:00,39.61,39.63,39.59,39.59,21488.0,30.0327,30.0478,30.0175,30.0175,21488.0
2015-06-16 12:10:00,39.59,39.63,39.59,39.62,11527.0,30.0175,30.0478,30.0175,30.0403,11527.0
2015-06-16 12:15:00,39.62,39.66,39.62,39.66,32801.0,30.0403,30.0706,30.0403,30.0706,32801.0
2015-06-16 12:20:00,39.67,39.67,39.66,39.66,22101.0,30.0782,30.0782,30.0706,30.0706,22101.0
2015-06-16 12:25:00,39.66,39.67,39.64,39.66,15718.0,30.0706,30.0782,30.0554,30.0706,15718.0
2015-06-16 12:30:00,39.66,39.69,39.66,39.69,47555.0,30.0706,30.0933,30.0706,30.0933,47555.0
2015-06-16 12:35:00,39.68,39.7,39.67,39.67,56259.0,30.0857,30.1009,30.0782,30.0782,56259.0
2015-06-16 12:40:00,39.67,39.68,39.66,39.67,40346.0,30.0782,30.0857,30.0706,30.0782,40346.0
2015-06-16 12:45:00,39.67,39.69,39.66,39.66,41925.0,30.0782,30.0933,30.0706,30.0706,41925.0
2015-06-16 12:50:00,39.66,39.69,39.66,39.68,32699.0,30.0706,30.0933,30.0706,30.0857,32699.0
2015-06-16 12:55:00,39.68,39.72,39.68,39.72,39142.0,30.0857,30.1161,30.0857,30.1161,39142.0
2015-06-16 13:00:00,39.72,39.74,39.69,39.71,40295.0,30.1161,30.1312,30.0933,30.1085,40295.0
2015-06-16 13:05:00,39.71,39.73,39.7,39.7,26633.0,30.1085,30.1237,30.1009,30.1009,26633.0
2015-06-16 13:10:00,39.7,39.73,39.7,39.71,34508.0,30.1009,30.1237,30.1009,30.1085,34508.0
2015-06-16 13:15:00,39.71,39.72,39.69,39.7,21814.0,30.1085,30.1161,30.0933,30.1009,21814.0
2015-06-16 13:20:00,39.7,39.73,39.7,39.72,25390.0,30.1009,30.1237,30.1009,30.1161,25390.0
2015-06-16 13:25:00,39.71,39.75,39.71,39.74,45267.0,30.1085,30.1388,30.1085,30.1312,45267.0
2015-06-16 13:30:00,39.74,39.77,39.73,39.76,122501.0,30.1312,30.154,30.1237,30.1464,122501.0
2015-06-16 13:35:00,39.76,39.77,39.75,39.76,24145.0,30.1464,30.154,30.1388,30.1464,24145.0
2015-06-16 13:40:00,39.76,39.78,39.75,39.75,42541.0,30.1464,30.1616,30.1388,30.1388,42541.0
2015-06-16 13:45:00,39.76,39.78,39.75,39.76,32938.0,30.1464,30.1616,30.1388,30.1464,32938.0
2015-06-16 13:50:00,39.76,39.77,39.75,39.77,12989.0,30.1464,30.154,30.1388,30.154,12989.0
2015-06-16 13:55:00,39.77,39.77,39.75,39.76,24462.0,30.154,30.154,30.1388,30.1464,24462.0
2015-06-16 14:00:00,39.76,39.78,39.75,39.77,32526.0,30.1464,30.1616,30.1388,30.154,32526.0
2015-06-16 14:05:00,39.77,39.8,39.77,39.79,23188.0,30.154,30.1767,30.154,30.1691,23188.0
2015-06-16 14:10:00,39.79,39.8,39.77,39.77,43093.0,30.1691,30.1767,30.154,30.154,43093.0
2015-06-16 14:15:00,39.77,39.79,39.77,39.79,23923.0,30.154,30.1691,30.154,30.1691,23923.0
2015-06-16 14:20:00,39.79,39.8,39.78,39.79,25302.0,30.1691,30.1767,30.1616,30.1691,25302.0
2015-06-16 14:25:00,39.79,39.8,39.78,39.78,26743.0,30.1691,30.1767,30.1616,30.1616,26743.0
2015-06-16 14:30:00,39.78,39.81,39.78,39.79,62744.0,30.1616,30.1843,30.1616,30.1691,62744.0
2015-06-16 14:35:00,39.79,39.8,39.78,39.78,22343.0,30.1691,30.1767,30.1616,30.1616,22343.0
2015-06-16 14:40:00,39.79,39.79,39.74,39.74,28832.0,30.1691,30.1691,30.1312,30.1312,28832.0
2015-06-16 14:45:00,39.74,39.75,39.73,39.75,51661.0,30.1312,30.1388,30.1237,30.1388,51661.0
2015-06-16 14:50:00,39.75,39.77,39.74,39.75,69721.0,30.1388,30.154,30.1312,30.1388,69721.0
2015-06-16 14:55:00,39.74,39.76,39.74,39.75,24981.0,30.1312,30.1464,30.1312,30.1388,24981.0
2015-06-16 15:00:00,39.75,39.78,39.75,39.77,37673.0,30.1388,30.1616,30.1388,30.154,37673.0
2015-06-16 15:05:00,39.77,39.79,39.75,39.77,52210.0,30.154,30.1691,30.1388,30.154,52210.0
2015-06-16 15:10:00,39.77,39.79,39.75,39.75,57049.0,30.154,30.1691,30.1388,30.1388,57049.0
2015-06-16 15:15:00,39.76,39.78,39.75,39.77,27543.0,30.1464,30.1616,30.1388,30.154,27543.0
2015-06-16 15:20:00,39.77,39.78,39.74,39.77,87494.0,30.154,30.1616,30.1312,30.154,87494.0
2015-06-16 15:25:00,39.77,39.78,39.75,39.76,70849.0,30.154,30.1616,30.1388,30.1464,70849.0
2015-06-16 15:30:00,39.75,39.79,39.75,39.77,53506.0,30.1388,30.1691,30.1388,30.154,53506.0
2015-06-16 15:35:00,39.77,39.79,39.77,39.79,33331.0,30.154,30.1691,30.154,30.1691,33331.0
2015-06-16 15:40:00,39.79,39.79,39.75,39.77,156804.0,30.1691,30.1691,30.1388,30.154,156804.0
2015-06-16 15:45:00,39.76,39.8,39.75,39.75,174265.0,30.1464,30.1767,30.1388,30.1388,174265.0
2015-06-16 15:50:00,39.75,39.76,39.72,39.74,164787.0,30.1388,30.1464,30.1161,30.1312,164787.0
2015-06-16 15:55:00,39.73,39.76,39.71,39.75,303874.0,30.1237,30.1464,30.1085,30.1388,303874.0
2015-06-17 09:30:00,39.89,39.96,39.85,39.94,147976.0,30.245,30.298,30.2146,30.2829,147976.0
2015-06-17 09:35:00,39.93,39.94,39.86,39.93,81986.0,30.2753,30.2829,30.2222,30.2753,81986.0
2015-06-17 09:40:00,39.93,39.94,39.84,39.86,90208.0,30.2753,30.2829,30.2071,30.2222,90208.0
2015-06-17 09:45:00,39.85,39.86,39.76,39.8,85890.0,30.2146,30.2222,30.1464,30.1767,85890.0
2015-06-17 09:50:00,39.8,39.82,39.71,39.71,70372.0,30.1767,30.1919,30.1085,30.1085,70372.0
2015-06-17 09:55:00,39.72,39.72,39.65,39.66,79426.0,30.1161,30.1161,30.063,30.0706,79426.0
2015-06-17 10:00:00,39.66,39.75,39.66,39.73,64257.0,30.0706,30.1388,30.0706,30.1237,64257.0
2015-06-17 10:05:00,39.73,39.74,39.67,39.68,52055.0,30.1237,30.1312,30.0782,30.0857,52055.0
2015-06-17 10:10:00,39.68,39.7,39.68,39.7,68608.0,30.0857,30.1009,30.0857,30.1009,68608.0
2015-06-17 10:15:00,39.7,39.7,39.65,39.69,114837.0,30.1009,30.1009,30.063,30.0933,114837.0
2015-06-17 10:20:00,39.68,39.68,39.62,39.62,220632.0,30.0857,30.0857,30.0403,30.0403,220632.0
2015-06-17 10:25:00,39.62,39.66,39.62,39.63,47704.0,30.0403,30.0706,30.0403,30.0478,47704.0
2015-06-17 10:30:00,39.63,39.65,39.63,39.63,39530.0,30.0478,30.063,30.0478,30.0478,39530.0
2015-06-17 10:35:00,39.63,39.66,39.62,39.65,84763.0,30.0478,30.0706,30.0403,30.063,84763.0
2015-06-17 10:40:00,39.65,39.69,39.64,39.69,33580.0,30.063,30.0933,30.0554,30.0933,33580.0
2015-06-17 10:45:00,39.69,39.7,39.67,39.69,48742.0,30.0933,30.1009,30.0782,30.0933,48742.0
2015-06-17 10:50:00,39.68,39.71,39.67,39.7,55063.0,30.0857,30.1085,30.0782,30.1009,55063.0
2015-06-17 10:55:00,39.69,39.72,39.68,39.7,42405.0,30.0933,30.1161,30.0857,30.1009,42405.0
2015-06-17 11:00:00,39.69,39.7,39.67,39.69,31950.0,30.0933,30.1009,30.0782,30.0933,31950.0
2015-06-17 11:05:00,39.7,39.71,39.68,39.7,19864.0,30.1009,30.1085,30.0857,30.1009,19864.0
2015-06-17 11:10:00,39.7,39.73,39.69,39.7,33946.0,30.1009,30.1237,30.0933,30.1009,33946.0
2015-06-17 11:15:00,39.71,39.71,39.67,39.67,42013.0,30.1085,30.1085,30.0782,30.0782,42013.0
2015-06-17 11:20:00,39.67,39.7,39.65,39.69,41013.0,30.0782,30.1009,30.063,30.0933,41013.0
2015-06-17 11:25:00,39.69,39.69,39.63,39.63,26359.0,30.0933,30.0933,30.0478,30.0478,26359.0
2015-06-17 11:30:00,39.63,39.65,39.62,39.64,40669.0,30.0478,30.063,30.0403,30.0554,40669.0
2015-06-17 11:35:00,39.64,39.67,39.64,39.64,35910.0,30.0554,30.0782,30.0554,30.0554,35910.0
2015-06-17 11:40:00,39.64,39.64,39.6,39.62,62688.0,30.0554,30.0554,30.0251,30.0403,62688.0
2015-06-17 11:45:00,39.62,39.68,39.62,39.67,25500.0,30.0403,30.0857,30.0403,30.0782,25500.0
2015-06-17 11:50:00,39.67,39.69,39.67,39.68,23166.0,30.0782,30.0933,30.0782,30.0857,23166.0
2015-06-17 11:55:00,39.68,39.7,39.67,39.69,13175.0,30.0857,30.1009,30.0782,30.0933,13175.0
2015-06-17 12:00:00,39.69,39.69,39.66,39.67,27307.0,30.0933,30.0933,30.0706,30.0782,27307.0
2015-06-17 12:05:00,39.67,39.67,39.63,39.65,68893.0,30.0782,30.0782,30.0478,30.063,68893.0
2015-06-17 12:10:00,39.65,39.65,39.62,39.63,40488.0,30.063,30.063,30.0403,30.0478,40488.0
2015-06-17 12:15:00,39.63,39.63,39.59,39.62,32513.0,30.0478,30.0478,30.0175,30.0403,32513.0
2015-06-17 12:20:00,39.61,39.66,39.61,39.65,23680.0,30.0327,30.0706,30.0327,30.063,23680.0
2015-06-17 12:25:00,39.65,39.68,39.64,39.67,31406.0,30.063,30.0857,30.0554,30.0782,31406.0
2015-06-17 12:30:00,39.66,39.67,39.65,39.67,27361.0,30.0706,30.0782,30.063,30.0782,27361.0
2015-06-17 12:35:00,39.67,39.7,39.67,39.69,41145.0,30.0782,30.1009,30.0782,30.0933,41145.0
2015-06-17 12:40:00,39.68,39.7,39.59,39.62,204048.0,30.0857,30.1009,30.0175,30.0403,204048.0
2015-06-17 12:45:00,39.61,39.65,39.6,39.61,43136.0,30.0327,30.063,30.0251,30.0327,43136.0
2015-06-17 12:50:00,39.6,39.61,39.55,39.57,60862.0,30.0251,30.0327,29.9872,30.0023,60862.0
2015-06-17 12:55:00,39.57,39.57,39.52,39.57,45558.0,30.0023,30.0023,29.9644,30.0023,45558.0
2015-06-17 13:00:00,39.58,39.61,39.56,39.61,53848.0,30.0099,30.0327,29.9948,30.0327,53848.0
2015-06-17 13:05:00,39.61,39.64,39.59,39.64,42560.0,30.0327,30.0554,30.0175,30.0554,42560.0
2015-06-17 13:10:00,39.64,39.66,39.63,39.64,48495.0,30.0554,30.0706,30.0478,30.0554,48495.0
2015-06-17 13:15:00,39.64,39.65,39.63,39.65,18098.0,30.0554,30.063,30.0478,30.063,18098.0
2015-06-17 13:20:00,39.65,39.66,39.64,39.66,23611.0,30.063,30.0706,30.0554,30.0706,23611.0
2015-06-17 13:25:00,39.65,39.66,39.63,39.64,19591.0,30.063,30.0706,30.0478,30.0554,19591.0
2015-06-17 13:30:00,39.64,39.67,39.63,39.67,17301.0,30.0554,30.0782,30.0478,30.0782,17301.0
2015-06-17 13:35:00,39.66,39.68,39.65,39.67,26190.0,30.0706,30.0857,30.063,30.0782,26190.0
2015-06-17 13:40:00,39.68,39.68,39.65,39.67,29065.0,30.0857,30.0857,30.063,30.0782,29065.0
2015-06-17 13:45:00,39.67,39.68,39.64,39.66,30224.0,30.0782,30.0857,30.0554,30.0706,30224.0
2015-06-17 13:50:00,39.66,39.7,39.66,39.7,24960.0,30.0706,30.1009,30.0706,30.1009,24960.0
2015-06-17 13:55:00,39.7,39.73,39.7,39.72,69306.0,30.1009,30.1237,30.1009,30.1161,69306.0
2015-06-17 14:00:00,39.71,39.96,39.59,39.9,394868.0,30.1085,30.298,30.0175,30.2526,394868.0
2015-06-17 14:05:00,39.9,39.9,39.78,39.84,168781.0,30.2526,30.2526,30.1616,30.2071,168781.0
2015-06-17 14:10:00,39.84,39.86,39.72,39.75,107358.0,30.2071,30.2222,30.1161,30.1388,107358.0
2015-06-17 14:15:00,39.75,39.76,39.66,39.68,84858.0,30.1388,30.1464,30.0706,30.0857,84858.0
2015-06-17 14:20:00,39.68,39.68,39.58,39.6,92194.0,30.0857,30.0857,30.0099,30.0251,92194.0
2015-06-17 14:25:00,39.61,39.63,39.53,39.57,199444.0,30.0327,30.0478,29.972,30.0023,199444.0
2015-06-17 14:30:00,39.57,39.75,39.56,39.71,112356.0,30.0023,30.1388,29.9948,30.1085,112356.0
2015-06-17 14:35:00,39.71,39.8,39.69,39.8,61304.0,30.1085,30.1767,30.0933,30.1767,61304.0
2015-06-17 14:40:00,39.78,39.89,39.78,39.84,113784.0,30.1616,30.245,30.1616,30.2071,113784.0
2015-06-17 14:45:00,39.84,39.89,39.83,39.84,71430.0,30.2071,30.245,30.1995,30.2071,71430.0
2015-06-17 14:50:00,39.84,39.85,39.8,39.81,58588.0,30.2071,30.2146,30.1767,30.1843,58588.0
2015-06-17 14:55:00,39.82,39.83,39.73,39.75,124039.0,30.1919,30.1995,30.1237,30.1388,124039.0
2015-06-17 15:00:00,39.76,39.8,39.69,39.71,105674.0,30.1464,30.1767,30.0933,30.1085,105674.0
2015-06-17 15:05:00,39.71,39.71,39.58,39.59,243549.0,30.1085,30.1085,30.0099,30.0175,243549.0
2015-06-17 15:10:00,39.59,39.64,39.58,39.64,194894.0,30.0175,30.0554,30.0099,30.0554,194894.0
2015-06-17 15:15:00,39.64,39.69,39.63,39.64,125111.0,30.0554,30.0933,30.0478,30.0554,125111.0
2015-06-17 15:20:00,39.64,39.72,39.64,39.69,68683.0,30.0554,30.1161,30.0554,30.0933,68683.0
2015-06-17 15:25:00,39.7,39.71,39.66,39.66,63662.0,30.1009,30.1085,30.0706,30.0706,63662.0
2015-06-17 15:30:00,39.66,39.68,39.6,39.62,135673.0,30.0706,30.0857,30.0251,30.0403,135673.0
2015-06-17 15:35:00,39.62,39.63,39.57,39.59,221636.0,30.0403,30.0478,30.0023,30.0175,221636.0
2015-06-17 15:40:00,39.59,39.6,39.56,39.58,125227.0,30.0175,30.0251,29.9948,30.0099,125227.0
2015-06-17 15:45:00,39.59,39.6,39.57,39.58,163756.0,30.0175,30.0251,30.0023,30.0099,163756.0
2015-06-17 15:50:00,39.58,39.63,39.57,39.6,168613.0,30.0099,30.0478,30.0023,30.0251,168613.0
2015-06-17 15:55:00,39.61,39.61,39.56,39.58,361040.0,30.0327,30.0327,29.9948,30.0099,361040.0
2015-06-18 09:30:00,39.69,39.81,39.58,39.66,219376.0,30.0933,30.1843,30.0099,30.0706,219376.0
2015-06-18 09:35:00,39.66,39.68,39.46,39.47,134143.0,30.0706,30.0857,29.9189,29.9265,134143.0
2015-06-18 09:40:00,39.47,39.5,39.32,39.32,197407.0,29.9265,29.9493,29.8128,29.8128,197407.0
2015-06-18 09:45:00,39.33,39.49,39.33,39.46,256611.0,29.8204,29.9417,29.8204,29.9189,256611.0
2015-06-18 09:50:00,39.46,39.5,39.44,39.44,74698.0,29.9189,29.9493,29.9038,29.9038,74698.0
2015-06-18 09:55:00,39.44,39.56,39.43,39.54,164576.0,29.9038,29.9948,29.8962,29.9796,164576.0
2015-06-18 10:00:00,39.54,39.68,39.54,39.67,169822.0,29.9796,30.0857,29.9796,30.0782,169822.0
2015-06-18 10:05:00,39.67,39.78,39.64,39.77,153791.0,30.0782,30.1616,30.0554,30.154,153791.0
2015-06-18 10:10:00,39.77,39.79,39.7,39.7,113805.0,30.154,30.1691,30.1009,30.1009,113805.0
2015-06-18 10:15:00,39.7,39.78,39.7,39.78,102611.0,30.1009,30.1616,30.1009,30.1616,102611.0
2015-06-18 10:20:00,39.78,39.79,39.72,39.75,59910.0,30.1616,30.1691,30.1161,30.1388,59910.0
2015-06-18 10:25:00,39.75,39.76,39.71,39.74,64427.0,30.1388,30.1464,30.1085,30.1312,64427.0
2015-06-18 10:30:00,39.75,39.76,39.68,39.69,76890.0,30.1388,30.1464,30.0857,30.0933,76890.0
2015-06-18 10:35:00,39.69,39.81,39.68,39.81,95799.0,30.0933,30.1843,30.0857,30.1843,95799.0
2015-06-18 10:40:00,39.82,39.85,39.77,39.82,96077.0,30.1919,30.2146,30.154,30.1919,96077.0
2015-06-18 10:45:00,39.82,39.86,39.8,39.82,90273.0,30.1919,30.2222,30.1767,30.1919,90273.0
2015-06-18 10:50:00,39.81,39.86,39.8,39.82,55303.0,30.1843,30.2222,30.1767,30.1919,55303.0
2015-06-18 10:55:00,39.82,39.82,39.78,39.8,71894.0,30.1919,30.1919,30.1616,30.1767,71894.0
2015-06-18 11:00:00,39.8,39.85,39.79,39.84,74753.0,30.1767,30.2146,30.1691,30.2071,74753.0
2015-06-18 11:05:00,39.83,39.86,39.82,39.84,69900.0,30.1995,30.2222,30.1919,30.2071,69900.0
2015-06-18 11:10:00,39.83,39.84,39.8,39.81,47691.0,30.1995,30.2071,30.1767,30.1843,47691.0
2015-06-18 11:15:00,39.8,39.81,39.78,39.79,60202.0,30.1767,30.1843,30.1616,30.1691,60202.0
2015-06-18 11:20:00,39.79,39.81,39.77,39.78,63288.0,30.1691,30.1843,30.154,30.1616,63288.0
2015-06-18 11:25:00,39.77,39.83,39.76,39.82,87239.0,30.154,30.1995,30.1464,30.1919,87239.0
2015-06-18 11:30:00,39.83,39.89,39.82,39.87,92724.0,30.1995,30.245,30.1919,30.2298,92724.0
2015-06-18 11:35:00,39.86,39.87,39.79,39.79,65102.0,30.2222,30.2298,30.1691,30.1691,65102.0
2015-06-18 11:40:00,39.79,39.82,39.77,39.79,101812.0,30.1691,30.1919,30.154,30.1691,101812.0
2015-06-18 11:45:00,39.79,39.8,39.76,39.76,84456.0,30.1691,30.1767,30.1464,30.1464,84456.0
2015-06-18 11:50:00,39.76,39.78,39.75,39.77,65222.0,30.1464,30.1616,30.1388,30.154,65222.0
2015-06-18 11:55:00,39.76,39.78,39.75,39.76,57158.0,30.1464,30.1616,30.1388,30.1464,57158.0
2015-06-18 12:00:00,39.77,39.81,39.77,39.81,43421.0,30.154,30.1843,30.154,30.1843,43421.0
2015-06-18 12:05:00,39.8,39.81,39.77,39.79,46804.0,30.1767,30.1843,30.154,30.1691,46804.0
2015-06-18 12:10:00,39.8,39.81,39.77,39.77,38545.0,30.1767,30.1843,30.154,30.154,38545.0
2015-06-18 12:15:00,39.78,39.79,39.71,39.71,87613.0,30.1616,30.1691,30.1085,30.1085,87613.0
2015-06-18 12:20:00,39.71,39.83,39.7,39.83,215269.0,30.1085,30.1995,30.1009,30.1995,215269.0
2015-06-18 12:25:00,39.83,39.84,39.8,39.81,80115.0,30.1995,30.2071,30.1767,30.1843,80115.0
2015-06-18 12:30:00,39.82,39.91,39.81,39.9,173783.0,30.1919,30.2601,30.1843,30.2526,173783.0
2015-06-18 12:35:00,39.91,39.93,39.81,39.86,81828.0,30.2601,30.2753,30.1843,30.2222,81828.0
2015-06-18 12:40:00,39.87,39.87,39.81,39.82,38155.0,30.2298,30.2298,30.1843,30.1919,38155.0
2015-06-18 12:45:00,39.82,39.85,39.81,39.82,41277.0,30.1919,30.2146,30.1843,30.1919,41277.0
2015-06-18 12:50:00,39.82,39.86,39.81,39.85,33449.0,30.1919,30.2222,30.1843,30.2146,33449.0
2015-06-18 12:55:00,39.85,39.85,39.81,39.81,35569.0,30.2146,30.2146,30.1843,30.1843,35569.0
2015-06-18 13:00:00,39.81,39.86,39.8,39.83,65021.0,30.1843,30.2222,30.1767,30.1995,65021.0
2015-06-18 13:05:00,39.83,39.84,39.79,39.79,33565.0,30.1995,30.2071,30.1691,30.1691,33565.0
2015-06-18 13:10:00,39.79,39.82,39.77,39.78,45805.0,30.1691,30.1919,30.154,30.1616,45805.0
2015-06-18 13:15:00,39.77,39.79,39.76,39.77,42722.0,30.154,30.1691,30.1464,30.154,42722.0
2015-06-18 13:20:00,39.77,39.78,39.73,39.75,49265.0,30.154,30.1616,30.1237,30.1388,49265.0
2015-06-18 13:25:00,39.75,39.79,39.74,39.79,36738.0,30.1388,30.1691,30.1312,30.1691,36738.0
2015-06-18 13:30:00,39.78,39.8,39.77,39.78,28892.0,30.1616,30.1767,30.154,30.1616,28892.0
2015-06-18 13:35:00,39.79,39.8,39.76,39.77,36652.0,30.1691,30.1767,30.1464,30.154,36652.0
2015-06-18 13:40:00,39.77,39.8,39.77,39.8,22849.0,30.154,30.1767,30.154,30.1767,22849.0
2015-06-18 13:45:00,39.8,39.8,39.77,39.78,33678.0,30.1767,30.1767,30.154,30.1616,33678.0
2015-06-18 13:50:00,39.77,39.81,39.77,39.8,33318.0,30.154,30.1843,30.154,30.1767,33318.0
2015-06-18 13:55:00,39.8,39.82,39.79,39.79,37475.0,30.1767,30.1919,30.1691,30.1691,37475.0
2015-06-18 14:00:00,39.79,39.79,39.76,39.78,70687.0,30.1691,30.1691,30.1464,30.1616,70687.0
2015-06-18 14:05:00,39.78,39.8,39.77,39.77,38049.0,30.1616,30.1767,30.154,30.154,38049.0
2015-06-18 14:10:00,39.77,39.78,39.73,39.73,67238.0,30.154,30.1616,30.1237,30.1237,67238.0
2015-06-18 14:15:00,39.73,39.74,39.72,39.72,32052.0,30.1237,30.1312,30.1161,30.1161,32052.0
2015-06-18 14:20:00,39.72,39.73,39.7,39.71,140498.0,30.1161,30.1237,30.1009,30.1085,140498.0
2015-06-18 14:25:00,39.7,39.71,39.66,39.66,57665.0,30.1009,30.1085,30.0706,30.0706,57665.0
2015-06-18 14:30:00,39.66,39.76,39.66,39.76,104228.0,30.0706,30.1464,30.0706,30.1464,104228.0
2015-06-18 14:35:00,39.76,39.78,39.74,39.78,85160.0,30.1464,30.1616,30.1312,30.1616,85160.0
2015-06-18 14:40:00,39.79,39.8,39.76,39.79,46124.0,30.1691,30.1767,30.1464,30.1691,46124.0
2015-06-18 14:45:00,39.78,39.79,39.76,39.79,47249.0,30.1616,30.1691,30.1464,30.1691,47249.0
2015-06-18 14:50:00,39.79,39.83,39.78,39.79,70847.0,30.1691,30.1995,30.1616,30.1691,70847.0
2015-06-18 14:55:00,39.79,39.8,39.77,39.78,50633.0,30.1691,30.1767,30.154,30.1616,50633.0
2015-06-18 15:00:00,39.79,39.8,39.76,39.76,49639.0,30.1691,30.1767,30.1464,30.1464,49639.0
2015-06-18 15:05:00,39.77,39.8,39.76,39.77,61383.0,30.154,30.1767,30.1464,30.154,61383.0
2015-06-18 15:10:00,39.77,39.8,39.77,39.79,54569.0,30.154,30.1767,30.154,30.1691,54569.0
2015-06-18 15:15:00,39.78,39.8,39.78,39.8,52832.0,30.1616,30.1767,30.1616,30.1767,52832.0
2015-06-18 15:20:00,39.79,39.81,39.78,39.81,119822.0,30.1691,30.1843,30.1616,30.1843,119822.0
2015-06-18 15:25:00,39.81,39.85,39.81,39.84,116584.0,30.1843,30.2146,30.1843,30.2071,116584.0
2015-06-18 15:30:00,39.84,39.85,39.81,39.83,137146.0,30.2071,30.2146,30.1843,30.1995,137146.0
2015-06-18 15:35:00,39.83,39.84,39.78,39.78,120632.0,30.1995,30.2071,30.1616,30.1616,120632.0
2015-06-18 15:40:00,39.77,39.82,39.77,39.8,148465.0,30.154,30.1919,30.154,30.1767,148465.0
2015-06-18 15:45:00,39.79,39.8,39.74,39.75,170534.0,30.1691,30.1767,30.1312,30.1388,170534.0
2015-06-18 15:50:00,39.74,39.76,39.73,39.73,203314.0,30.1312,30.1464,30.1237,30.1237,203314.0
2015-06-18 15:55:00,39.73,39.8,39.73,39.78,383092.0,30.1237,30.1767,30.1237,30.1616,383092.0
2015-06-19 09:30:00,39.63,39.79,39.62,39.74,1394910.0,30.0478,30.1691,30.0403,30.1312,1394910.0
2015-06-19 09:35:00,39.74,39.78,39.63,39.66,151841.0,30.1312,30.1616,30.0478,30.0706,151841.0
2015-06-19 09:40:00,39.67,39.67,39.56,39.66,153903.0,30.0782,30.0782,29.9948,30.0706,153903.0
2015-06-19 09:45:00,39.66,39.69,39.62,39.62,95011.0,30.0706,30.0933,30.0403,30.0403,95011.0
2015-06-19 09:50:00,39.62,39.73,39.62,39.73,48836.0,30.0403,30.1237,30.0403,30.1237,48836.0
2015-06-19 09:55:00,39.73,39.79,39.73,39.78,72370.0,30.1237,30.1691,30.1237,30.1616,72370.0
2015-06-19 10:00:00,39.78,39.91,39.78,39.91,297513.0,30.1616,30.2601,30.1616,30.2601,297513.0
2015-06-19 10:05:00,39.91,39.93,39.81,39.83,220138.0,30.2601,30.2753,30.1843,30.1995,220138.0
2015-06-19 10:10:00,39.84,39.84,39.76,39.76,98946.0,30.2071,30.2071,30.1464,30.1464,98946.0
2015-06-19 10:15:00,39.76,39.77,39.7,39.7,108474.0,30.1464,30.154,30.1009,30.1009,108474.0
2015-06-19 10:20:00,39.71,39.72,39.68,39.68,163838.0,30.1085,30.1161,30.0857,30.0857,163838.0
2015-06-19 10:25:00,39.68,39.7,39.66,39.69,66700.0,30.0857,30.1009,30.0706,30.0933,66700.0
2015-06-19 10:30:00,39.69,39.69,39.62,39.64,46285.0,30.0933,30.0933,30.0403,30.0554,46285.0
2015-06-19 10:35:00,39.64,39.69,39.62,39.62,48252.0,30.0554,30.0933,30.0403,30.0403,48252.0
2015-06-19 10:40:00,39.63,39.66,39.6,39.61,76145.0,30.0478,30.0706,30.0251,30.0327,76145.0
2015-06-19 10:45:00,39.61,39.64,39.6,39.64,35684.0,30.0327,30.0554,30.0251,30.0554,35684.0
2015-06-19 10:50:00,39.65,39.67,39.61,39.64,41998.0,30.063,30.0782,30.0327,30.0554,41998.0
2015-06-19 10:55:00,39.64,39.68,39.64,39.65,66315.0,30.0554,30.0857,30.0554,30.063,66315.0
2015-06-19 11:00:00,39.65,39.65,39.61,39.63,36617.0,30.063,30.063,30.0327,30.0478,36617.0
2015-06-19 11:05:00,39.63,39.63,39.59,39.6,86290.0,30.0478,30.0478,30.0175,30.0251,86290.0
2015-06-19 11:10:00,39.61,39.61,39.55,39.57,62227.0,30.0327,30.0327,29.9872,30.0023,62227.0
2015-06-19 11:15:00,39.58,39.6,39.57,39.59,53002.0,30.0099,30.0251,30.0023,30.0175,53002.0
2015-06-19 11:20:00,39.59,39.6,39.59,39.59,54155.0,30.0175,30.0251,30.0175,30.0175,54155.0
2015-06-19 11:25:00,39.59,39.6,39.55,39.56,75898.0,30.0175,30.0251,29.9872,29.9948,75898.0
2015-06-19 11:30:00,39.57,39.57,39.52,39.54,77553.0,30.0023,30.0023,29.9644,29.9796,77553.0
2015-06-19 11:35:00,39.54,39.54,39.51,39.53,43626.0,29.9796,29.9796,29.9568,29.972,43626.0
2015-06-19 11:40:00,39.54,39.54,39.51,39.51,36891.0,29.9796,29.9796,29.9568,29.9568,36891.0
2015-06-19 11:45:00,39.51,39.53,39.4,39.43,238451.0,29.9568,29.972,29.8734,29.8962,238451.0
2015-06-19 11:50:00,39.43,39.45,39.39,39.4,151856.0,29.8962,29.9114,29.8659,29.8734,151856.0
2015-06-19 11:55:00,39.39,39.41,39.36,39.39,136113.0,29.8659,29.881,29.8431,29.8659,136113.0
2015-06-19 12:00:00,39.39,39.4,39.35,39.36,108970.0,29.8659,29.8734,29.8355,29.8431,108970.0
2015-06-19 12:05:00,39.36,39.37,39.33,39.36,78586.0,29.8431,29.8507,29.8204,29.8431,78586.0
2015-06-19 12:10:00,39.36,39.41,39.36,39.36,44869.0,29.8431,29.881,29.8431,29.8431,44869.0
2015-06-19 12:15:00,39.36,39.37,39.36,39.36,10117.0,29.8431,29.8507,29.8431,29.8431,10117.0
2015-06-19 12:20:00,39.36,39.37,39.32,39.33,144313.0,29.8431,29.8507,29.8128,29.8204,144313.0
2015-06-19 12:25:00,39.33,39.36,39.32,39.32,80669.0,29.8204,29.8431,29.8128,29.8128,80669.0
2015-06-19 12:30:00,39.32,39.36,39.31,39.36,37752.0,29.8128,29.8431,29.8052,29.8431,37752.0
2015-06-19 12:35:00,39.37,39.39,39.35,39.36,24251.0,29.8507,29.8659,29.8355,29.8431,24251.0
2015-06-19 12:40:00,39.36,39.36,39.35,39.35,9613.0,29.8431,29.8431,29.8355,29.8355,9613.0
2015-06-19 12:45:00,39.36,39.37,39.35,39.35,26300.0,29.8431,29.8507,29.8355,29.8355,26300.0
2015-06-19 12:50:00,39.35,39.36,39.33,39.34,42625.0,29.8355,29.8431,29.8204,29.828,42625.0
2015-06-19 12:55:00,39.34,39.36,39.34,39.35,38890.0,29.828,29.8431,29.828,29.8355,38890.0
2015-06-19 13:00:00,39.36,39.36,39.33,39.33,45556.0,29.8431,29.8431,29.8204,29.8204,45556.0
2015-06-19 13:05:00,39.33,39.33,39.32,39.32,12500.0,29.8204,29.8204,29.8128,29.8128,12500.0
2015-06-19 13:10:00,39.32,39.35,39.32,39.34,21287.0,29.8128,29.8355,29.8128,29.828,21287.0
2015-06-19 13:15:00,39.34,39.36,39.32,39.34,53613.0,29.828,29.8431,29.8128,29.828,53613.0
2015-06-19 13:20:00,39.34,39.35,39.32,39.33,29118.0,29.828,29.8355,29.8128,29.8204,29118.0
2015-06-19 13:25:00,39.33,39.35,39.32,39.32,43523.0,29.8204,29.8355,29.8128,29.8128,43523.0
2015-06-19 13:30:00,39.32,39.36,39.32,39.32,113885.0,29.8128,29.8431,29.8128,29.8128,113885.0
2015-06-19 13:35:00,39.32,39.34,39.31,39.33,38075.0,29.8128,29.828,29.8052,29.8204,38075.0
2015-06-19 13:40:00,39.33,39.37,39.33,39.34,51012.0,29.8204,29.8507,29.8204,29.828,51012.0
2015-06-19 13:45:00,39.34,39.35,39.32,39.32,56059.0,29.828,29.8355,29.8128,29.8128,56059.0
2015-06-19 13:50:00,39.33,39.33,39.32,39.32,11993.0,29.8204,29.8204,29.8128,29.8128,11993.0
2015-06-19 13:55:00,39.32,39.36,39.31,39.35,69852.0,29.8128,29.8431,29.8052,29.8355,69852.0
2015-06-19 14:00:00,39.35,39.36,39.33,39.34,206129.0,29.8355,29.8431,29.8204,29.828,206129.0
2015-06-19 14:05:00,39.34,39.35,39.31,39.32,60122.0,29.828,29.8355,29.8052,29.8128,60122.0
2015-06-19 14:10:00,39.31,39.34,39.31,39.32,43204.0,29.8052,29.828,29.8052,29.8128,43204.0
2015-06-19 14:15:00,39.33,39.33,39.31,39.32,41211.0,29.8204,29.8204,29.8052,29.8128,41211.0
2015-06-19 14:20:00,39.33,39.33,39.26,39.26,67925.0,29.8204,29.8204,29.7673,29.7673,67925.0
2015-06-19 14:25:00,39.26,39.31,39.23,39.29,94344.0,29.7673,29.8052,29.7445,29.79,94344.0
2015-06-19 14:30:00,39.29,39.3,39.26,39.3,61973.0,29.79,29.7976,29.7673,29.7976,61973.0
2015-06-19 14:35:00,39.3,39.3,39.27,39.27,39363.0,29.7976,29.7976,29.7749,29.7749,39363.0
2015-06-19 14:40:00,39.27,39.29,39.27,39.27,47127.0,29.7749,29.79,29.7749,29.7749,47127.0
2015-06-19 14:45:00,39.28,39.28,39.25,39.25,73201.0,29.7825,29.7825,29.7597,29.7597,73201.0
2015-06-19 14:50:00,39.25,39.26,39.22,39.23,48241.0,29.7597,29.7673,29.737,29.7445,48241.0
2015-06-19 14:55:00,39.23,39.28,39.23,39.26,71998.0,29.7445,29.7825,29.7445,29.7673,71998.0
2015-06-19 15:00:00,39.26,39.27,39.25,39.25,48349.0,29.7673,29.7749,29.7597,29.7597,48349.0
2015-06-19 15:05:00,39.25,39.26,39.23,39.24,129916.0,29.7597,29.7673,29.7445,29.7521,129916.0
2015-06-19 15:10:00,39.24,39.27,39.23,39.27,201171.0,29.7521,29.7749,29.7445,29.7749,201171.0
2015-06-19 15:15:00,39.26,39.29,39.25,39.27,83005.0,29.7673,29.79,29.7597,29.7749,83005.0
2015-06-19 15:20:00,39.28,39.3,39.28,39.29,35148.0,29.7825,29.7976,29.7825,29.79,35148.0
2015-06-19 15:25:00,39.29,39.33,39.29,39.31,68622.0,29.79,29.8204,29.79,29.8052,68622.0
2015-06-19 15:30:00,39.31,39.35,39.29,39.34,102825.0,29.8052,29.8355,29.79,29.828,102825.0
2015-06-19 15:35:00,39.34,39.37,39.32,39.36,170111.0,29.828,29.8507,29.8128,29.8431,170111.0
2015-06-19 15:40:00,39.37,39.41,39.36,39.4,257462.0,29.8507,29.881,29.8431,29.8734,257462.0
2015-06-19 15:45:00,39.39,39.5,39.38,39.48,279260.0,29.8659,29.9493,29.8583,29.9341,279260.0
2015-06-19 15:50:00,39.49,39.5,39.48,39.48,193982.0,29.9417,29.9493,29.9341,29.9341,193982.0
2015-06-19 15:55:00,39.48,39.49,39.35,39.35,690042.0,29.9341,29.9417,29.8355,29.8355,690042.0
2015-06-22 09:30:00,39.86,39.96,39.77,39.95,256272.0,30.2222,30.298,30.154,30.2905,256272.0
2015-06-22 09:35:00,39.96,40.05,39.86,39.95,540929.0,30.298,30.3663,30.2222,30.2905,540929.0
2015-06-22 09:40:00,39.95,39.96,39.87,39.93,191063.0,30.2905,30.298,30.2298,30.2753,191063.0
2015-06-22 09:45:00,39.93,39.95,39.85,39.88,115332.0,30.2753,30.2905,30.2146,30.2374,115332.0
2015-06-22 09:50:00,39.88,39.88,39.81,39.83,80551.0,30.2374,30.2374,30.1843,30.1995,80551.0
2015-06-22 09:55:00,39.82,39.87,39.81,39.86,50940.0,30.1919,30.2298,30.1843,30.2222,50940.0
2015-06-22 10:00:00,39.87,39.93,39.87,39.87,70958.0,30.2298,30.2753,30.2298,30.2298,70958.0
2015-06-22 10:05:00,39.88,39.95,39.87,39.95,52457.0,30.2374,30.2905,30.2298,30.2905,52457.0
2015-06-22 10:10:00,39.94,39.96,39.91,39.94,67104.0,30.2829,30.298,30.2601,30.2829,67104.0
2015-06-22 10:15:00,39.94,39.97,39.91,39.95,168829.0,30.2829,30.3056,30.2601,30.2905,168829.0
2015-06-22 10:20:00,39.95,39.98,39.9,39.93,225423.0,30.2905,30.3132,30.2526,30.2753,225423.0
2015-06-22 10:25:00,39.93,39.97,39.93,39.95,210318.0,30.2753,30.3056,30.2753,30.2905,210318.0
2015-06-22 10:30:00,39.95,39.95,39.92,39.93,102726.0,30.2905,30.2905,30.2677,30.2753,102726.0
2015-06-22 10:35:00,39.93,39.96,39.92,39.96,130815.0,30.2753,30.298,30.2677,30.298,130815.0
2015-06-22 10:40:00,39.96,40.0,39.96,39.99,75365.0,30.298,30.3284,30.298,30.3208,75365.0
2015-06-22 10:45:00,39.98,39.99,39.93,39.93,208614.0,30.3132,30.3208,30.2753,30.2753,208614.0
2015-06-22 10:50:00,39.94,39.97,39.91,39.94,40826.0,30.2829,30.3056,30.2601,30.2829,40826.0
2015-06-22 10:55:00,39.95,40.0,39.93,39.97,85177.0,30.2905,30.3284,30.2753,30.3056,85177.0
2015-06-22 11:00:00,39.97,39.97,39.91,39.94,79799.0,30.3056,30.3056,30.2601,30.2829,79799.0
2015-06-22 11:05:00,39.93,39.97,39.92,39.92,62975.0,30.2753,30.3056,30.2677,30.2677,62975.0
2015-06-22 11:10:00,39.92,39.95,39.91,39.95,84619.0,30.2677,30.2905,30.2601,30.2905,84619.0
2015-06-22 11:15:00,39.95,39.95,39.89,39.89,62401.0,30.2905,30.2905,30.245,30.245,62401.0
2015-06-22 11:20:00,39.89,39.91,39.89,39.9,59486.0,30.245,30.2601,30.245,30.2526,59486.0
2015-06-22 11:25:00,39.9,39.92,39.88,39.9,59914.0,30.2526,30.2677,30.2374,30.2526,59914.0
2015-06-22 11:30:00,39.9,39.91,39.87,39.9,135770.0,30.2526,30.2601,30.2298,30.2526,135770.0
2015-06-22 11:35:00,39.9,39.9,39.86,39.87,89639.0,30.2526,30.2526,30.2222,30.2298,89639.0
2015-06-22 11:40:00,39.86,39.87,39.82,39.87,63808.0,30.2222,30.2298,30.1919,30.2298,63808.0
2015-06-22 11:45:00,39.87,39.87,39.85,39.85,48738.0,30.2298,30.2298,30.2146,30.2146,48738.0
2015-06-22 11:50:00,39.85,39.88,39.84,39.88,40677.0,30.2146,30.2374,30.2071,30.2374,40677.0
2015-06-22 11:55:00,39.87,39.89,39.84,39.84,50369.0,30.2298,30.245,30.2071,30.2071,50369.0
2015-06-22 12:00:00,39.85,39.85,39.84,39.84,17712.0,30.2146,30.2146,30.2071,30.2071,17712.0
2015-06-22 12:05:00,39.84,39.85,39.78,39.78,84694.0,30.2071,30.2146,30.1616,30.1616,84694.0
2015-06-22 12:10:00,39.78,39.79,39.75,39.77,52442.0,30.1616,30.1691,30.1388,30.154,52442.0
2015-06-22 12:15:00,39.77,39.78,39.74,39.74,39537.0,30.154,30.1616,30.1312,30.1312,39537.0
2015-06-22 12:20:00,39.74,39.76,39.73,39.74,34195.0,30.1312,30.1464,30.1237,30.1312,34195.0
2015-06-22 12:25:00,39.73,39.76,39.71,39.74,50442.0,30.1237,30.1464,30.1085,30.1312,50442.0
2015-06-22 12:30:00,39.74,39.76,39.73,39.75,62838.0,30.1312,30.1464,30.1237,30.1388,62838.0
2015-06-22 12:35:00,39.76,39.8,39.75,39.8,35643.0,30.1464,30.1767,30.1388,30.1767,35643.0
2015-06-22 12:40:00,39.8,39.81,39.79,39.8,21285.0,30.1767,30.1843,30.1691,30.1767,21285.0
2015-06-22 12:45:00,39.8,39.83,39.79,39.82,42216.0,30.1767,30.1995,30.1691,30.1919,42216.0
2015-06-22 12:50:00,39.82,39.84,39.8,39.83,69475.0,30.1919,30.2071,30.1767,30.1995,69475.0
2015-06-22 12:55:00,39.84,39.86,39.83,39.86,11784.0,30.2071,30.2222,30.1995,30.2222,11784.0
2015-06-22 13:00:00,39.86,39.87,39.84,39.84,35254.0,30.2222,30.2298,30.2071,30.2071,35254.0
2015-06-22 13:05:00,39.84,39.85,39.83,39.84,34376.0,30.2071,30.2146,30.1995,30.2071,34376.0
2015-06-22 13:10:00,39.83,39.84,39.83,39.83,52256.0,30.1995,30.2071,30.1995,30.1995,52256.0
2015-06-22 13:15:00,39.83,39.84,39.81,39.81,88037.0,30.1995,30.2071,30.1843,30.1843,88037.0
2015-06-22 13:20:00,39.81,39.82,39.8,39.8,50748.0,30.1843,30.1919,30.1767,30.1767,50748.0
2015-06-22 13:25:00,39.8,39.83,39.8,39.82,50021.0,30.1767,30.1995,30.1767,30.1919,50021.0
2015-06-22 13:30:00,39.82,39.85,39.81,39.83,41398.0,30.1919,30.2146,30.1843,30.1995,41398.0
2015-06-22 13:35:00,39.83,39.85,39.81,39.81,26303.0,30.1995,30.2146,30.1843,30.1843,26303.0
2015-06-22 13:40:00,39.81,39.84,39.81,39.81,38478.0,30.1843,30.2071,30.1843,30.1843,38478.0
2015-06-22 13:45:00,39.81,39.84,39.81,39.82,57346.0,30.1843,30.2071,30.1843,30.1919,57346.0
2015-06-22 13:50:00,39.82,39.86,39.82,39.84,56063.0,30.1919,30.2222,30.1919,30.2071,56063.0
2015-06-22 13:55:00,39.84,39.87,39.83,39.86,28352.0,30.2071,30.2298,30.1995,30.2222,28352.0
2015-06-22 14:00:00,39.86,39.87,39.84,39.86,33020.0,30.2222,30.2298,30.2071,30.2222,33020.0
2015-06-22 14:05:00,39.86,39.87,39.84,39.84,28782.0,30.2222,30.2298,30.2071,30.2071,28782.0
2015-06-22 14:10:00,39.84,39.86,39.83,39.83,64579.0,30.2071,30.2222,30.1995,30.1995,64579.0
2015-06-22 14:15:00,39.84,39.85,39.83,39.85,58141.0,30.2071,30.2146,30.1995,30.2146,58141.0
2015-06-22 14:20:00,39.85,39.88,39.84,39.88,32549.0,30.2146,30.2374,30.2071,30.2374,32549.0
2015-06-22 14:25:00,39.88,39.9,39.88,39.9,31457.0,30.2374,30.2526,30.2374,30.2526,31457.0
2015-06-22 14:30:00,39.9,39.91,39.86,39.9,76722.0,30.2526,30.2601,30.2222,30.2526,76722.0
2015-06-22 14:35:00,39.9,39.93,39.89,39.93,46889.0,30.2526,30.2753,30.245,30.2753,46889.0
2015-06-22 14:40:00,39.93,39.93,39.91,39.93,46668.0,30.2753,30.2753,30.2601,30.2753,46668.0
2015-06-22 14:45:00,39.92,39.94,39.9,39.9,75136.0,30.2677,30.2829,30.2526,30.2526,75136.0
2015-06-22 14:50:00,39.91,39.95,39.9,39.94,47567.0,30.2601,30.2905,30.2526,30.2829,47567.0
2015-06-22 14:55:00,39.95,39.98,39.94,39.98,102321.0,30.2905,30.3132,30.2829,30.3132,102321.0
2015-06-22 15:00:00,39.98,39.98,39.92,39.94,89582.0,30.3132,30.3132,30.2677,30.2829,89582.0
2015-06-22 15:05:00,39.94,39.97,39.93,39.94,153904.0,30.2829,30.3056,30.2753,30.2829,153904.0
2015-06-22 15:10:00,39.94,39.95,39.91,39.91,46191.0,30.2829,30.2905,30.2601,30.2601,46191.0
2015-06-22 15:15:00,39.91,39.92,39.91,39.91,42391.0,30.2601,30.2677,30.2601,30.2601,42391.0
2015-06-22 15:20:00,39.91,39.97,39.91,39.97,80721.0,30.2601,30.3056,30.2601,30.3056,80721.0
2015-06-22 15:25:00,39.97,39.98,39.94,39.95,73920.0,30.3056,30.3132,30.2829,30.2905,73920.0
2015-06-22 15:30:00,39.95,39.96,39.92,39.92,114505.0,30.2905,30.298,30.2677,30.2677,114505.0
2015-06-22 15:35:00,39.93,39.93,39.87,39.88,111543.0,30.2753,30.2753,30.2298,30.2374,111543.0
2015-06-22 15:40:00,39.87,39.89,39.85,39.86,291610.0,30.2298,30.245,30.2146,30.2222,291610.0
2015-06-22 15:45:00,39.87,39.88,39.83,39.87,204180.0,30.2298,30.2374,30.1995,30.2298,204180.0
2015-06-22 15:50:00,39.87,39.88,39.85,39.86,127696.0,30.2298,30.2374,30.2146,30.2222,127696.0
2015-06-22 15:55:00,39.86,39.86,39.81,39.85,842766.0,30.2222,30.2222,30.1843,30.2146,842766.0
2015-06-23 09:30:00,40.06,40.16,39.98,40.1,505825.0,30.3739,30.4497,30.3132,30.4042,505825.0
2015-06-23 09:35:00,40.1,40.12,40.01,40.04,531238.0,30.4042,30.4194,30.336,30.3587,531238.0
2015-06-23 09:40:00,40.04,40.12,40.02,40.11,209100.0,30.3587,30.4194,30.3435,30.4118,209100.0
2015-06-23 09:45:00,40.11,40.19,40.1,40.17,210898.0,30.4118,30.4724,30.4042,30.4573,210898.0
2015-06-23 09:50:00,40.17,40.18,40.05,40.09,243474.0,30.4573,30.4648,30.3663,30.3966,243474.0
2015-06-23 09:55:00,40.09,40.12,40.08,40.12,82436.0,30.3966,30.4194,30.389,30.4194,82436.0
2015-06-23 10:00:00,40.11,40.15,40.08,40.14,128463.0,30.4118,30.4421,30.389,30.4345,128463.0
2015-06-23 10:05:00,40.15,40.21,40.15,40.21,128414.0,30.4421,30.4876,30.4421,30.4876,128414.0
2015-06-23 10:10:00,40.21,40.24,40.18,40.23,142431.0,30.4876,30.5103,30.4648,30.5028,142431.0
2015-06-23 10:15:00,40.23,40.24,40.18,40.18,111768.0,30.5028,30.5103,30.4648,30.4648,111768.0
2015-06-23 10:20:00,40.17,40.19,40.15,40.18,69328.0,30.4573,30.4724,30.4421,30.4648,69328.0
2015-06-23 10:25:00,40.19,40.19,40.14,40.16,79884.0,30.4724,30.4724,30.4345,30.4497,79884.0
2015-06-23 10:30:00,40.16,40.2,40.14,40.18,53656.0,30.4497,30.48,30.4345,30.4648,53656.0
2015-06-23 10:35:00,40.18,40.2,40.15,40.16,38181.0,30.4648,30.48,30.4421,30.4497,38181.0
2015-06-23 10:40:00,40.16,40.16,40.04,40.04,124073.0,30.4497,30.4497,30.3587,30.3587,124073.0
2015-06-23 10:45:00,40.05,40.1,40.04,40.09,49669.0,30.3663,30.4042,30.3587,30.3966,49669.0
2015-06-23 10:50:00,40.08,40.09,40.02,40.05,88760.0,30.389,30.3966,30.3435,30.3663,88760.0
2015-06-23 10:55:00,40.04,40.05,40.01,40.05,61338.0,30.3587,30.3663,30.336,30.3663,61338.0
2015-06-23 11:00:00,40.04,40.06,40.02,40.06,56160.0,30.3587,30.3739,30.3435,30.3739,56160.0
2015-06-23 11:05:00,40.05,40.1,40.04,40.08,83359.0,30.3663,30.4042,30.3587,30.389,83359.0
2015-06-23 11:10:00,40.09,40.11,40.06,40.09,154774.0,30.3966,30.4118,30.3739,30.3966,154774.0
2015-06-23 11:15:00,40.09,40.1,40.05,40.1,81827.0,30.3966,30.4042,30.3663,30.4042,81827.0
2015-06-23 11:20:00,40.1,40.13,40.06,40.1,99929.0,30.4042,30.4269,30.3739,30.4042,99929.0
2015-06-23 11:25:00,40.1,40.11,40.06,40.06,118593.0,30.4042,30.4118,30.3739,30.3739,118593.0
2015-06-23 11:30:00,40.07,40.08,40.05,40.08,64687.0,30.3814,30.389,30.3663,30.389,64687.0
2015-06-23 11:35:00,40.08,40.11,40.07,40.08,78332.0,30.389,30.4118,30.3814,30.389,78332.0
2015-06-23 11:40:00,40.08,40.1,40.08,40.08,23467.0,30.389,30.4042,30.389,30.389,23467.0
2015-06-23 11:45:00,40.09,40.14,40.08,40.14,96446.0,30.3966,30.4345,30.389,30.4345,96446.0
2015-06-23 11:50:00,40.14,40.16,40.11,40.15,76836.0,30.4345,30.4497,30.4118,30.4421,76836.0
2015-06-23 11:55:00,40.15,40.16,40.1,40.1,36185.0,30.4421,30.4497,30.4042,30.4042,36185.0
2015-06-23 12:00:00,40.11,40.11,40.05,40.06,68191.0,30.4118,30.4118,30.3663,30.3739,68191.0
2015-06-23 12:05:00,40.06,40.06,40.01,40.06,105417.0,30.3739,30.3739,30.336,30.3739,105417.0
2015-06-23 12:10:00,40.06,40.1,40.05,40.09,157648.0,30.3739,30.4042,30.3663,30.3966,157648.0
2015-06-23 12:15:00,40.1,40.13,40.1,40.13,64636.0,30.4042,30.4269,30.4042,30.4269,64636.0
2015-06-23 12:20:00,40.13,40.15,40.12,40.14,62022.0,30.4269,30.4421,30.4194,30.4345,62022.0
2015-06-23 12:25:00,40.13,40.18,40.13,40.17,44060.0,30.4269,30.4648,30.4269,30.4573,44060.0
2015-06-23 12:30:00,40.17,40.18,40.15,40.16,67683.0,30.4573,30.4648,30.4421,30.4497,67683.0
2015-06-23 12:35:00,40.15,40.18,40.15,40.16,37534.0,30.4421,30.4648,30.4421,30.4497,37534.0
2015-06-23 12:40:00,40.16,40.18,40.14,40.15,146420.0,30.4497,30.4648,30.4345,30.4421,146420.0
2015-06-23 12:45:00,40.15,40.16,40.12,40.13,67821.0,30.4421,30.4497,30.4194,30.4269,67821.0
2015-06-23 12:50:00,40.13,40.14,40.11,40.11,37619.0,30.4269,30.4345,30.4118,30.4118,37619.0
2015-06-23 12:55:00,40.12,40.12,40.09,40.1,51484.0,30.4194,30.4194,30.3966,30.4042,51484.0
2015-06-23 13:00:00,40.1,40.13,40.1,40.13,23265.0,30.4042,30.4269,30.4042,30.4269,23265.0
2015-06-23 13:05:00,40.13,40.14,40.11,40.13,41663.0,30.4269,30.4345,30.4118,30.4269,41663.0
2015-06-23 13:10:00,40.12,40.15,40.11,40.13,38635.0,30.4194,30.4421,30.4118,30.4269,38635.0
2015-06-23 13:15:00,40.14,40.16,40.13,40.16,20167.0,30.4345,30.4497,30.4269,30.4497,20167.0
2015-06-23 13:20:00,40.16,40.18,40.15,40.17,24488.0,30.4497,30.4648,30.4421,30.4573,24488.0
2015-06-23 13:25:00,40.18,40.18,40.15,40.15,26527.0,30.4648,30.4648,30.4421,30.4421,26527.0
2015-06-23 13:30:00,40.16,40.18,40.15,40.17,20854.0,30.4497,30.4648,30.4421,30.4573,20854.0
2015-06-23 13:35:00,40.18,40.18,40.16,40.16,69104.0,30.4648,30.4648,30.4497,30.4497,69104.0
2015-06-23 13:40:00,40.16,40.2,40.16,40.2,112216.0,30.4497,30.48,30.4497,30.48,112216.0
2015-06-23 13:45:00,40.19,40.2,40.18,40.2,35012.0,30.4724,30.48,30.4648,30.48,35012.0
2015-06-23 13:50:00,40.2,40.21,40.19,40.21,37528.0,30.48,30.4876,30.4724,30.4876,37528.0
2015-06-23 13:55:00,40.2,40.21,40.19,40.2,69040.0,30.48,30.4876,30.4724,30.48,69040.0
2015-06-23 14:00:00,40.2,40.2,40.19,40.2,16449.0,30.48,30.48,30.4724,30.48,16449.0
2015-06-23 14:05:00,40.2,40.2,40.18,40.18,50838.0,30.48,30.48,30.4648,30.4648,50838.0
2015-06-23 14:10:00,40.18,40.19,40.12,40.14,142027.0,30.4648,30.4724,30.4194,30.4345,142027.0
2015-06-23 14:15:00,40.15,40.17,40.14,40.16,42759.0,30.4421,30.4573,30.4345,30.4497,42759.0
2015-06-23 14:20:00,40.17,40.18,40.15,40.16,23604.0,30.4573,30.4648,30.4421,30.4497,23604.0
2015-06-23 14:25:00,40.17,40.17,40.15,40.15,15830.0,30.4573,30.4573,30.4421,30.4421,15830.0
2015-06-23 14:30:00,40.16,40.17,40.14,40.16,57443.0,30.4497,30.4573,30.4345,30.4497,57443.0
2015-06-23 14:35:00,40.16,40.19,40.14,40.18,179586.0,30.4497,30.4724,30.4345,30.4648,179586.0
2015-06-23 14:40:00,40.18,40.2,40.17,40.18,73378.0,30.4648,30.48,30.4573,30.4648,73378.0
2015-06-23 14:45:00,40.18,40.2,40.18,40.19,53170.0,30.4648,30.48,30.4648,30.4724,53170.0
2015-06-23 14:50:00,40.2,40.2,40.18,40.2,65085.0,30.48,30.48,30.4648,30.48,65085.0
2015-06-23 14:55:00,40.19,40.21,40.19,40.19,106936.0,30.4724,30.4876,30.4724,30.4724,106936.0
2015-06-23 15:00:00,40.2,40.21,40.19,40.2,38612.0,30.48,30.4876,30.4724,30.48,38612.0
2015-06-23 15:05:00,40.19,40.19,40.15,40.16,39144.0,30.4724,30.4724,30.4421,30.4497,39144.0
2015-06-23 15:10:00,40.16,40.16,40.13,40.14,77013.0,30.4497,30.4497,30.4269,30.4345,77013.0
2015-06-23 15:15:00,40.13,40.15,40.13,40.14,54539.0,30.4269,30.4421,30.4269,30.4345,54539.0
2015-06-23 15:20:00,40.14,40.14,40.13,40.14,53402.0,30.4345,30.4345,30.4269,30.4345,53402.0
2015-06-23 15:25:00,40.14,40.14,40.11,40.12,64859.0,30.4345,30.4345,30.4118,30.4194,64859.0
2015-06-23 15:30:00,40.12,40.15,40.11,40.15,83855.0,30.4194,30.4421,30.4118,30.4421,83855.0
2015-06-23 15:35:00,40.15,40.18,40.1,40.12,345779.0,30.4421,30.4648,30.4042,30.4194,345779.0
2015-06-23 15:40:00,40.13,40.14,40.12,40.14,74546.0,30.4269,30.4345,30.4194,30.4345,74546.0
2015-06-23 15:45:00,40.14,40.19,40.13,40.19,235176.0,30.4345,30.4724,30.4269,30.4724,235176.0
2015-06-23 15:50:00,40.18,40.19,40.16,40.19,465727.0,30.4648,30.4724,30.4497,30.4724,465727.0
2015-06-23 15:55:00,40.18,40.22,40.18,40.22,875823.0,30.4648,30.4952,30.4648,30.4952,875823.0
2015-06-24 09:30:00,40.02,40.21,39.96,40.2,398674.0,30.3435,30.4876,30.298,30.48,398674.0
2015-06-24 09:35:00,40.2,40.26,40.17,40.19,184025.0,30.48,30.5255,30.4573,30.4724,184025.0
2015-06-24 09:40:00,40.19,40.19,40.08,40.11,167185.0,30.4724,30.4724,30.389,30.4118,167185.0
2015-06-24 09:45:00,40.1,40.11,40.01,40.06,212830.0,30.4042,30.4118,30.336,30.3739,212830.0
2015-06-24 09:50:00,40.05,40.07,39.99,40.0,202688.0,30.3663,30.3814,30.3208,30.3284,202688.0
2015-06-24 09:55:00,40.0,40.04,39.98,40.02,134678.0,30.3284,30.3587,30.3132,30.3435,134678.0
2015-06-24 10:00:00,40.03,40.05,40.0,40.03,108760.0,30.3511,30.3663,30.3284,30.3511,108760.0
2015-06-24 10:05:00,40.03,40.06,40.01,40.03,77702.0,30.3511,30.3739,30.336,30.3511,77702.0
2015-06-24 10:10:00,40.02,40.03,39.99,40.01,229974.0,30.3435,30.3511,30.3208,30.336,229974.0
2015-06-24 10:15:00,40.0,40.01,39.95,39.95,77198.0,30.3284,30.336,30.2905,30.2905,77198.0
2015-06-24 10:20:00,39.94,39.95,39.87,39.9,119992.0,30.2829,30.2905,30.2298,30.2526,119992.0
2015-06-24 10:25:00,39.91,40.05,39.89,40.04,176705.0,30.2601,30.3663,30.245,30.3587,176705.0
2015-06-24 10:30:00,40.05,40.09,40.0,40.0,65760.0,30.3663,30.3966,30.3284,30.3284,65760.0
2015-06-24 10:35:00,40.0,40.0,39.94,39.94,78805.0,30.3284,30.3284,30.2829,30.2829,78805.0
2015-06-24 10:40:00,39.94,39.95,39.92,39.92,72759.0,30.2829,30.2905,30.2677,30.2677,72759.0
2015-06-24 10:45:00,39.93,39.93,39.89,39.9,87215.0,30.2753,30.2753,30.245,30.2526,87215.0
2015-06-24 10:50:00,39.9,39.91,39.88,39.9,32829.0,30.2526,30.2601,30.2374,30.2526,32829.0
2015-06-24 10:55:00,39.9,39.91,39.86,39.87,66348.0,30.2526,30.2601,30.2222,30.2298,66348.0
2015-06-24 11:00:00,39.88,39.89,39.83,39.84,48669.0,30.2374,30.245,30.1995,30.2071,48669.0
2015-06-24 11:05:00,39.84,39.87,39.83,39.86,43034.0,30.2071,30.2298,30.1995,30.2222,43034.0
2015-06-24 11:10:00,39.86,39.86,39.8,39.81,49202.0,30.2222,30.2222,30.1767,30.1843,49202.0
2015-06-24 11:15:00,39.81,39.82,39.78,39.8,43611.0,30.1843,30.1919,30.1616,30.1767,43611.0
2015-06-24 11:20:00,39.8,39.82,39.78,39.8,67898.0,30.1767,30.1919,30.1616,30.1767,67898.0
2015-06-24 11:25:00,39.81,39.84,39.8,39.82,30610.0,30.1843,30.2071,30.1767,30.1919,30610.0
2015-06-24 11:30:00,39.82,39.82,39.78,39.79,23619.0,30.1919,30.1919,30.1616,30.1691,23619.0
2015-06-24 11:35:00,39.79,39.84,39.78,39.8,44297.0,30.1691,30.2071,30.1616,30.1767,44297.0
2015-06-24 11:40:00,39.8,39.9,39.78,39.88,64604.0,30.1767,30.2526,30.1616,30.2374,64604.0
2015-06-24 11:45:00,39.88,39.88,39.84,39.84,22900.0,30.2374,30.2374,30.2071,30.2071,22900.0
2015-06-24 11:50:00,39.85,39.86,39.81,39.81,37680.0,30.2146,30.2222,30.1843,30.1843,37680.0
2015-06-24 11:55:00,39.81,39.84,39.77,39.78,111038.0,30.1843,30.2071,30.154,30.1616,111038.0
2015-06-24 12:00:00,39.78,39.78,39.72,39.73,65763.0,30.1616,30.1616,30.1161,30.1237,65763.0
2015-06-24 12:05:00,39.73,39.77,39.71,39.75,61690.0,30.1237,30.154,30.1085,30.1388,61690.0
2015-06-24 12:10:00,39.74,39.79,39.71,39.76,67453.0,30.1312,30.1691,30.1085,30.1464,67453.0
2015-06-24 12:15:00,39.75,39.75,39.71,39.71,50462.0,30.1388,30.1388,30.1085,30.1085,50462.0
2015-06-24 12:20:00,39.72,39.72,39.68,39.7,50644.0,30.1161,30.1161,30.0857,30.1009,50644.0
2015-06-24 12:25:00,39.69,39.69,39.67,39.69,66353.0,30.0933,30.0933,30.0782,30.0933,66353.0
2015-06-24 12:30:00,39.69,39.71,39.67,39.7,74091.0,30.0933,30.1085,30.0782,30.1009,74091.0
2015-06-24 12:35:00,39.7,39.73,39.69,39.73,62943.0,30.1009,30.1237,30.0933,30.1237,62943.0
2015-06-24 12:40:00,39.73,39.73,39.68,39.68,38480.0,30.1237,30.1237,30.0857,30.0857,38480.0
2015-06-24 12:45:00,39.69,39.69,39.62,39.63,116712.0,30.0933,30.0933,30.0403,30.0478,116712.0
2015-06-24 12:50:00,39.63,39.63,39.57,39.59,133879.0,30.0478,30.0478,30.0023,30.0175,133879.0
2015-06-24 12:55:00,39.6,39.63,39.59,39.62,54214.0,30.0251,30.0478,30.0175,30.0403,54214.0
2015-06-24 13:00:00,39.62,39.65,39.6,39.65,43605.0,30.0403,30.063,30.0251,30.063,43605.0
2015-06-24 13:05:00,39.65,39.66,39.63,39.64,43544.0,30.063,30.0706,30.0478,30.0554,43544.0
2015-06-24 13:10:00,39.64,39.66,39.63,39.64,29605.0,30.0554,30.0706,30.0478,30.0554,29605.0
2015-06-24 13:15:00,39.64,39.65,39.63,39.64,96061.0,30.0554,30.063,30.0478,30.0554,96061.0
2015-06-24 13:20:00,39.63,39.64,39.58,39.58,51464.0,30.0478,30.0554,30.0099,30.0099,51464.0
2015-06-24 13:25:00,39.59,39.6,39.56,39.59,93726.0,30.0175,30.0251,29.9948,30.0175,93726.0
2015-06-24 13:30:00,39.59,39.6,39.55,39.6,47967.0,30.0175,30.0251,29.9872,30.0251,47967.0
2015-06-24 13:35:00,39.6,39.6,39.56,39.59,34446.0,30.0251,30.0251,29.9948,30.0175,34446.0
2015-06-24 13:40:00,39.59,39.61,39.55,39.61,130751.0,30.0175,30.0327,29.9872,30.0327,130751.0
2015-06-24 13:45:00,39.61,39.61,39.58,39.58,59068.0,30.0327,30.0327,30.0099,30.0099,59068.0
2015-06-24 13:50:00,39.58,39.6,39.57,39.59,46643.0,30.0099,30.0251,30.0023,30.0175,46643.0
2015-06-24 13:55:00,39.59,39.64,39.59,39.63,36763.0,30.0175,30.0554,30.0175,30.0478,36763.0
2015-06-24 14:00:00,39.63,39.64,39.61,39.64,72534.0,30.0478,30.0554,30.0327,30.0554,72534.0
2015-06-24 14:05:00,39.64,39.65,39.6,39.6,43608.0,30.0554,30.063,30.0251,30.0251,43608.0
2015-06-24 14:10:00,39.61,39.61,39.58,39.59,36578.0,30.0327,30.0327,30.0099,30.0175,36578.0
2015-06-24 14:15:00,39.59,39.6,39.56,39.57,149525.0,30.0175,30.0251,29.9948,30.0023,149525.0
2015-06-24 14:20:00,39.57,39.58,39.55,39.55,76129.0,30.0023,30.0099,29.9872,29.9872,76129.0
2015-06-24 14:25:00,39.56,39.58,39.55,39.58,42029.0,29.9948,30.0099,29.9872,30.0099,42029.0
2015-06-24 14:30:00,39.57,39.62,39.57,39.62,65899.0,30.0023,30.0403,30.0023,30.0403,65899.0
2015-06-24 14:35:00,39.61,39.62,39.6,39.61,121186.0,30.0327,30.0403,30.0251,30.0327,121186.0
2015-06-24 14:40:00,39.6,39.61,39.59,39.59,44745.0,30.0251,30.0327,30.0175,30.0175,44745.0
2015-06-24 14:45:00,39.59,39.59,39.56,39.56,71302.0,30.0175,30.0175,29.9948,29.9948,71302.0
2015-06-24 14:50:00,39.56,39.6,39.55,39.59,177986.0,29.9948,30.0251,29.9872,30.0175,177986.0
2015-06-24 14:55:00,39.59,39.59,39.56,39.57,96378.0,30.0175,30.0175,29.9948,30.0023,96378.0
2015-06-24 15:00:00,39.58,39.58,39.56,39.57,56699.0,30.0099,30.0099,29.9948,30.0023,56699.0
2015-06-24 15:05:00,39.57,39.59,39.54,39.57,67937.0,30.0023,30.0175,29.9796,30.0023,67937.0
2015-06-24 15:10:00,39.57,39.62,39.55,39.62,40402.0,30.0023,30.0403,29.9872,30.0403,40402.0
2015-06-24 15:15:00,39.61,39.63,39.59,39.63,81748.0,30.0327,30.0478,30.0175,30.0478,81748.0
2015-06-24 15:20:00,39.63,39.65,39.6,39.63,104921.0,30.0478,30.063,30.0251,30.0478,104921.0
2015-06-24 15:25:00,39.64,39.67,39.63,39.66,69671.0,30.0554,30.0782,30.0478,30.0706,69671.0
2015-06-24 15:30:00,39.66,39.67,39.63,39.65,108896.0,30.0706,30.0782,30.0478,30.063,108896.0
2015-06-24 15:35:00,39.65,39.66,39.63,39.64,143878.0,30.063,30.0706,30.0478,30.0554,143878.0
2015-06-24 15:40:00,39.64,39.68,39.63,39.68,110370.0,30.0554,30.0857,30.0478,30.0857,110370.0
2015-06-24 15:45:00,39.68,39.7,39.62,39.62,233210.0,30.0857,30.1009,30.0403,30.0403,233210.0
2015-06-24 15:50:00,39.62,39.67,39.61,39.66,243422.0,30.0403,30.0782,30.0327,30.0706,243422.0
2015-06-24 15:55:00,39.66,39.69,39.62,39.62,471165.0,30.0706,30.0933,30.0403,30.0403,471165.0
2015-06-25 09:30:00,39.8,39.87,39.68,39.69,258220.0,30.1767,30.2298,30.0857,30.0933,258220.0
2015-06-25 09:35:00,39.69,39.79,39.6,39.62,132290.0,30.0933,30.1691,30.0251,30.0403,132290.0
2015-06-25 09:40:00,39.62,39.62,39.45,39.49,155016.0,30.0403,30.0403,29.9114,29.9417,155016.0
2015-06-25 09:45:00,39.5,39.71,39.48,39.7,280572.0,29.9493,30.1085,29.9341,30.1009,280572.0
2015-06-25 09:50:00,39.7,39.7,39.64,39.67,132910.0,30.1009,30.1009,30.0554,30.0782,132910.0
2015-06-25 09:55:00,39.67,39.7,39.58,39.62,220613.0,30.0782,30.1009,30.0099,30.0403,220613.0
2015-06-25 10:00:00,39.63,39.69,39.62,39.65,145853.0,30.0478,30.0933,30.0403,30.063,145853.0
2015-06-25 10:05:00,39.65,39.71,39.64,39.71,144295.0,30.063,30.1085,30.0554,30.1085,144295.0
2015-06-25 10:10:00,39.71,39.78,39.7,39.73,250097.0,30.1085,30.1616,30.1009,30.1237,250097.0
2015-06-25 10:15:00,39.73,39.73,39.65,39.73,71261.0,30.1237,30.1237,30.063,30.1237,71261.0
2015-06-25 10:20:00,39.74,39.74,39.67,39.67,54631.0,30.1312,30.1312,30.0782,30.0782,54631.0
2015-06-25 10:25:00,39.67,39.69,39.64,39.68,61361.0,30.0782,30.0933,30.0554,30.0857,61361.0
2015-06-25 10:30:00,39.68,39.69,39.58,39.62,175785.0,30.0857,30.0933,30.0099,30.0403,175785.0
2015-06-25 10:35:00,39.63,39.63,39.57,39.59,58480.0,30.0478,30.0478,30.0023,30.0175,58480.0
2015-06-25 10:40:00,39.59,39.61,39.56,39.58,54927.0,30.0175,30.0327,29.9948,30.0099,54927.0
2015-06-25 10:45:00,39.58,39.6,39.56,39.58,37266.0,30.0099,30.0251,29.9948,30.0099,37266.0
2015-06-25 10:50:00,39.59,39.62,39.57,39.61,76447.0,30.0175,30.0403,30.0023,30.0327,76447.0
2015-06-25 10:55:00,39.6,39.65,39.6,39.64,97458.0,30.0251,30.063,30.0251,30.0554,97458.0
2015-06-25 11:00:00,39.65,39.73,39.64,39.71,55392.0,30.063,30.1237,30.0554,30.1085,55392.0
2015-06-25 11:05:00,39.71,39.73,39.7,39.7,28092.0,30.1085,30.1237,30.1009,30.1009,28092.0
2015-06-25 11:10:00,39.7,39.71,39.66,39.66,67467.0,30.1009,30.1085,30.0706,30.0706,67467.0
2015-06-25 11:15:00,39.67,39.68,39.64,39.66,39783.0,30.0782,30.0857,30.0554,30.0706,39783.0
2015-06-25 11:20:00,39.67,39.67,39.61,39.61,29845.0,30.0782,30.0782,30.0327,30.0327,29845.0
2015-06-25 11:25:00,39.61,39.62,39.56,39.59,65542.0,30.0327,30.0403,29.9948,30.0175,65542.0
2015-06-25 11:30:00,39.58,39.64,39.58,39.62,37234.0,30.0099,30.0554,30.0099,30.0403,37234.0
2015-06-25 11:35:00,39.61,39.64,39.59,39.61,40903.0,30.0327,30.0554,30.0175,30.0327,40903.0
2015-06-25 11:40:00,39.61,39.61,39.57,39.58,41838.0,30.0327,30.0327,30.0023,30.0099,41838.0
2015-06-25 11:45:00,39.58,39.58,39.55,39.55,26533.0,30.0099,30.0099,29.9872,29.9872,26533.0
2015-06-25 11:50:00,39.56,39.63,39.55,39.61,26689.0,29.9948,30.0478,29.9872,30.0327,26689.0
2015-06-25 11:55:00,39.61,39.64,39.6,39.62,34034.0,30.0327,30.0554,30.0251,30.0403,34034.0
2015-06-25 12:00:00,39.62,39.63,39.58,39.59,25090.0,30.0403,30.0478,30.0099,30.0175,25090.0
2015-06-25 12:05:00,39.59,39.6,39.57,39.58,24975.0,30.0175,30.0251,30.0023,30.0099,24975.0
2015-06-25 12:10:00,39.58,39.6,39.55,39.55,30157.0,30.0099,30.0251,29.9872,29.9872,30157.0
2015-06-25 12:15:00,39.55,39.57,39.54,39.54,47078.0,29.9872,30.0023,29.9796,29.9796,47078.0
2015-06-25 12:20:00,39.54,39.56,39.52,39.53,20361.0,29.9796,29.9948,29.9644,29.972,20361.0
2015-06-25 12:25:00,39.53,39.54,39.48,39.48,64228.0,29.972,29.9796,29.9341,29.9341,64228.0
2015-06-25 12:30:00,39.49,39.52,39.48,39.49,104291.0,29.9417,29.9644,29.9341,29.9417,104291.0
2015-06-25 12:35:00,39.49,39.49,39.45,39.46,79139.0,29.9417,29.9417,29.9114,29.9189,79139.0
2015-06-25 12:40:00,39.47,39.47,39.41,39.42,94850.0,29.9265,29.9265,29.881,29.8886,94850.0
2015-06-25 12:45:00,39.42,39.48,39.41,39.46,81947.0,29.8886,29.9341,29.881,29.9189,81947.0
2015-06-25 12:50:00,39.47,39.49,39.45,39.47,24398.0,29.9265,29.9417,29.9114,29.9265,24398.0
2015-06-25 12:55:00,39.48,39.48,39.43,39.45,34686.0,29.9341,29.9341,29.8962,29.9114,34686.0
2015-06-25 13:00:00,39.44,39.45,39.41,39.45,29482.0,29.9038,29.9114,29.881,29.9114,29482.0
2015-06-25 13:05:00,39.45,39.48,39.45,39.48,89933.0,29.9114,29.9341,29.9114,29.9341,89933.0
2015-06-25 13:10:00,39.48,39.49,39.47,39.48,54330.0,29.9341,29.9417,29.9265,29.9341,54330.0
2015-06-25 13:15:00,39.48,39.49,39.45,39.47,37976.0,29.9341,29.9417,29.9114,29.9265,37976.0
2015-06-25 13:20:00,39.47,39.47,39.43,39.43,134288.0,29.9265,29.9265,29.8962,29.8962,134288.0
2015-06-25 13:25:00,39.44,39.44,39.41,39.41,58430.0,29.9038,29.9038,29.881,29.881,58430.0
2015-06-25 13:30:00,39.41,39.42,39.36,39.36,52880.0,29.881,29.8886,29.8431,29.8431,52880.0
2015-06-25 13:35:00,39.37,39.39,39.36,39.37,31543.0,29.8507,29.8659,29.8431,29.8507,31543.0
2015-06-25 13:40:00,39.37,39.38,39.36,39.36,43854.0,29.8507,29.8583,29.8431,29.8431,43854.0
2015-06-25 13:45:00,39.36,39.39,39.36,39.38,39670.0,29.8431,29.8659,29.8431,29.8583,39670.0
2015-06-25 13:50:00,39.37,39.38,39.36,39.36,44793.0,29.8507,29.8583,29.8431,29.8431,44793.0
2015-06-25 13:55:00,39.36,39.37,39.34,39.35,46986.0,29.8431,29.8507,29.828,29.8355,46986.0
2015-06-25 14:00:00,39.36,39.36,39.27,39.28,101318.0,29.8431,29.8431,29.7749,29.7825,101318.0
2015-06-25 14:05:00,39.28,39.29,39.24,39.25,162610.0,29.7825,29.79,29.7521,29.7597,162610.0
2015-06-25 14:10:00,39.25,39.25,39.17,39.21,134695.0,29.7597,29.7597,29.6991,29.7294,134695.0
2015-06-25 14:15:00,39.21,39.24,39.21,39.23,50619.0,29.7294,29.7521,29.7294,29.7445,50619.0
2015-06-25 14:20:00,39.23,39.26,39.22,39.23,96222.0,29.7445,29.7673,29.737,29.7445,96222.0
2015-06-25 14:25:00,39.23,39.24,39.14,39.15,146202.0,29.7445,29.7521,29.6763,29.6839,146202.0
2015-06-25 14:30:00,39.16,39.19,39.14,39.19,83487.0,29.6915,29.7142,29.6763,29.7142,83487.0
2015-06-25 14:35:00,39.19,39.24,39.19,39.24,85034.0,29.7142,29.7521,29.7142,29.7521,85034.0
2015-06-25 14:40:00,39.24,39.25,39.23,39.25,61287.0,29.7521,29.7597,29.7445,29.7597,61287.0
2015-06-25 14:45:00,39.25,39.28,39.23,39.23,162722.0,29.7597,29.7825,29.7445,29.7445,162722.0
2015-06-25 14:50:00,39.23,39.25,39.2,39.25,167337.0,29.7445,29.7597,29.7218,29.7597,167337.0
2015-06-25 14:55:00,39.25,39.28,39.22,39.27,103803.0,29.7597,29.7825,29.737,29.7749,103803.0
2015-06-25 15:00:00,39.27,39.33,39.26,39.32,86498.0,29.7749,29.8204,29.7673,29.8128,86498.0
2015-06-25 15:05:00,39.33,39.37,39.31,39.37,105140.0,29.8204,29.8507,29.8052,29.8507,105140.0
2015-06-25 15:10:00,39.36,39.37,39.29,39.31,78171.0,29.8431,29.8507,29.79,29.8052,78171.0
2015-06-25 15:15:00,39.32,39.32,39.26,39.27,74706.0,29.8128,29.8128,29.7673,29.7749,74706.0
2015-06-25 15:20:00,39.27,39.34,39.27,39.33,83145.0,29.7749,29.828,29.7749,29.8204,83145.0
2015-06-25 15:25:00,39.32,39.33,39.29,39.3,65478.0,29.8128,29.8204,29.79,29.7976,65478.0
2015-06-25 15:30:00,39.31,39.31,39.27,39.28,140023.0,29.8052,29.8052,29.7749,29.7825,140023.0
2015-06-25 15:35:00,39.28,39.29,39.26,39.27,140473.0,29.7825,29.79,29.7673,29.7749,140473.0
2015-06-25 15:40:00,39.27,39.29,39.24,39.26,180713.0,29.7749,29.79,29.7521,29.7673,180713.0
2015-06-25 15:45:00,39.27,39.29,39.26,39.27,209643.0,29.7749,29.79,29.7673,29.7749,209643.0
2015-06-25 15:50:00,39.27,39.28,39.25,39.26,222171.0,29.7749,29.7825,29.7597,29.7673,222171.0
2015-06-25 15:55:00,39.27,39.28,39.22,39.22,689120.0,29.7749,29.7825,29.737,29.737,689120.0
2015-06-26 09:30:00,39.47,39.54,39.41,39.41,211613.0,29.9265,29.9796,29.881,29.881,211613.0
2015-06-26 09:35:00,39.4,39.51,39.39,39.47,63732.0,29.8734,29.9568,29.8659,29.9265,63732.0
2015-06-26 09:40:00,39.46,39.56,39.43,39.56,130597.0,29.9189,29.9948,29.8962,29.9948,130597.0
2015-06-26 09:45:00,39.56,39.57,39.49,39.51,79580.0,29.9948,30.0023,29.9417,29.9568,79580.0
2015-06-26 09:50:00,39.51,39.52,39.46,39.51,94241.0,29.9568,29.9644,29.9189,29.9568,94241.0
2015-06-26 09:55:00,39.51,39.61,39.51,39.61,107979.0,29.9568,30.0327,29.9568,30.0327,107979.0
2015-06-26 10:00:00,39.61,39.72,39.6,39.65,273321.0,30.0327,30.1161,30.0251,30.063,273321.0
2015-06-26 10:05:00,39.66,39.66,39.61,39.65,180066.0,30.0706,30.0706,30.0327,30.063,180066.0
2015-06-26 10:10:00,39.65,39.67,39.61,39.62,91897.0,30.063,30.0782,30.0327,30.0403,91897.0
2015-06-26 10:15:00,39.62,39.68,39.62,39.66,85936.0,30.0403,30.0857,30.0403,30.0706,85936.0
2015-06-26 10:20:00,39.67,39.67,39.58,39.61,91651.0,30.0782,30.0782,30.0099,30.0327,91651.0
2015-06-26 10:25:00,39.62,39.7,39.6,39.69,57037.0,30.0403,30.1009,30.0251,30.0933,57037.0
2015-06-26 10:30:00,39.7,39.7,39.6,39.61,42228.0,30.1009,30.1009,30.0251,30.0327,42228.0
2015-06-26 10:35:00,39.61,39.67,39.61,39.62,52030.0,30.0327,30.0782,30.0327,30.0403,52030.0
2015-06-26 10:40:00,39.62,39.65,39.58,39.6,52154.0,30.0403,30.063,30.0099,30.0251,52154.0
2015-06-26 10:45:00,39.59,39.62,39.57,39.58,46452.0,30.0175,30.0403,30.0023,30.0099,46452.0
2015-06-26 10:50:00,39.58,39.6,39.54,39.55,44932.0,30.0099,30.0251,29.9796,29.9872,44932.0
2015-06-26 10:55:00,39.54,39.55,39.49,39.54,81871.0,29.9796,29.9872,29.9417,29.9796,81871.0
2015-06-26 11:00:00,39.54,39.61,39.54,39.58,54615.0,29.9796,30.0327,29.9796,30.0099,54615.0
2015-06-26 11:05:00,39.58,39.65,39.57,39.65,36254.0,30.0099,30.063,30.0023,30.063,36254.0
2015-06-26 11:10:00,39.65,39.65,39.62,39.64,35818.0,30.063,30.063,30.0403,30.0554,35818.0
2015-06-26 11:15:00,39.65,39.65,39.61,39.61,34118.0,30.063,30.063,30.0327,30.0327,34118.0
2015-06-26 11:20:00,39.61,39.63,39.6,39.62,56247.0,30.0327,30.0478,30.0251,30.0403,56247.0
2015-06-26 11:25:00,39.61,39.65,39.61,39.65,45427.0,30.0327,30.063,30.0327,30.063,45427.0
2015-06-26 11:30:00,39.65,39.66,39.58,39.59,44385.0,30.063,30.0706,30.0099,30.0175,44385.0
2015-06-26 11:35:00,39.6,39.65,39.6,39.65,47210.0,30.0251,30.063,30.0251,30.063,47210.0
2015-06-26 11:40:00,39.65,39.65,39.6,39.62,41955.0,30.063,30.063,30.0251,30.0403,41955.0
2015-06-26 11:45:00,39.61,39.64,39.6,39.63,48687.0,30.0327,30.0554,30.0251,30.0478,48687.0
2015-06-26 11:50:00,39.62,39.64,39.6,39.61,113104.0,30.0403,30.0554,30.0251,30.0327,113104.0
2015-06-26 11:55:00,39.61,39.66,39.6,39.63,107696.0,30.0327,30.0706,30.0251,30.0478,107696.0
2015-06-26 12:00:00,39.63,39.69,39.62,39.68,134171.0,30.0478,30.0933,30.0403,30.0857,134171.0
2015-06-26 12:05:00,39.67,39.68,39.63,39.66,126865.0,30.0782,30.0857,30.0478,30.0706,126865.0
2015-06-26 12:10:00,39.66,39.68,39.66,39.66,40968.0,30.0706,30.0857,30.0706,30.0706,40968.0
2015-06-26 12:15:00,39.66,39.68,39.63,39.67,51353.0,30.0706,30.0857,30.0478,30.0782,51353.0
2015-06-26 12:20:00,39.68,39.69,39.65,39.65,65084.0,30.0857,30.0933,30.063,30.063,65084.0
2015-06-26 12:25:00,39.65,39.66,39.64,39.66,102839.0,30.063,30.0706,30.0554,30.0706,102839.0
2015-06-26 12:30:00,39.65,39.66,39.58,39.59,52742.0,30.063,30.0706,30.0099,30.0175,52742.0
2015-06-26 12:35:00,39.59,39.61,39.56,39.56,60627.0,30.0175,30.0327,29.9948,29.9948,60627.0
2015-06-26 12:40:00,39.57,39.57,39.54,39.55,25799.0,30.0023,30.0023,29.9796,29.9872,25799.0
2015-06-26 12:45:00,39.54,39.58,39.54,39.55,40497.0,29.9796,30.0099,29.9796,29.9872,40497.0
2015-06-26 12:50:00,39.55,39.56,39.5,39.5,47646.0,29.9872,29.9948,29.9493,29.9493,47646.0
2015-06-26 12:55:00,39.51,39.52,39.47,39.48,41581.0,29.9568,29.9644,29.9265,29.9341,41581.0
2015-06-26 13:00:00,39.47,39.53,39.45,39.5,58184.0,29.9265,29.972,29.9114,29.9493,58184.0
2015-06-26 13:05:00,39.51,39.53,39.49,39.5,32922.0,29.9568,29.972,29.9417,29.9493,32922.0
2015-06-26 13:10:00,39.5,39.5,39.44,39.44,37624.0,29.9493,29.9493,29.9038,29.9038,37624.0
2015-06-26 13:15:00,39.44,39.47,39.4,39.4,41284.0,29.9038,29.9265,29.8734,29.8734,41284.0
2015-06-26 13:20:00,39.41,39.42,39.36,39.38,95977.0,29.881,29.8886,29.8431,29.8583,95977.0
2015-06-26 13:25:00,39.38,39.44,39.38,39.43,57389.0,29.8583,29.9038,29.8583,29.8962,57389.0
2015-06-26 13:30:00,39.43,39.44,39.41,39.44,38260.0,29.8962,29.9038,29.881,29.9038,38260.0
2015-06-26 13:35:00,39.44,39.46,39.43,39.43,30422.0,29.9038,29.9189,29.8962,29.8962,30422.0
2015-06-26 13:40:00,39.44,39.5,39.41,39.46,59885.0,29.9038,29.9493,29.881,29.9189,59885.0
2015-06-26 13:45:00,39.47,39.47,39.44,39.47,56857.0,29.9265,29.9265,29.9038,29.9265,56857.0
2015-06-26 13:50:00,39.47,39.47,39.42,39.43,38607.0,29.9265,29.9265,29.8886,29.8962,38607.0
2015-06-26 13:55:00,39.43,39.47,39.42,39.45,52086.0,29.8962,29.9265,29.8886,29.9114,52086.0
2015-06-26 14:00:00,39.45,39.47,39.44,39.46,28331.0,29.9114,29.9265,29.9038,29.9189,28331.0
2015-06-26 14:05:00,39.45,39.45,39.39,39.4,134198.0,29.9114,29.9114,29.8659,29.8734,134198.0
2015-06-26 14:10:00,39.4,39.4,39.36,39.4,62282.0,29.8734,29.8734,29.8431,29.8734,62282.0
2015-06-26 14:15:00,39.39,39.42,39.38,39.4,77936.0,29.8659,29.8886,29.8583,29.8734,77936.0
2015-06-26 14:20:00,39.41,39.44,39.4,39.42,139068.0,29.881,29.9038,29.8734,29.8886,139068.0
2015-06-26 14:25:00,39.43,39.48,39.41,39.48,50526.0,29.8962,29.9341,29.881,29.9341,50526.0
2015-06-26 14:30:00,39.47,39.51,39.46,39.5,67463.0,29.9265,29.9568,29.9189,29.9493,67463.0
2015-06-26 14:35:00,39.5,39.52,39.48,39.51,54011.0,29.9493,29.9644,29.9341,29.9568,54011.0
2015-06-26 14:40:00,39.51,39.52,39.45,39.46,71159.0,29.9568,29.9644,29.9114,29.9189,71159.0
2015-06-26 14:45:00,39.46,39.49,39.43,39.49,61261.0,29.9189,29.9417,29.8962,29.9417,61261.0
2015-06-26 14:50:00,39.5,39.51,39.47,39.49,38430.0,29.9493,29.9568,29.9265,29.9417,38430.0
2015-06-26 14:55:00,39.49,39.51,39.48,39.51,55270.0,29.9417,29.9568,29.9341,29.9568,55270.0
2015-06-26 15:00:00,39.51,39.58,39.5,39.56,71630.0,29.9568,30.0099,29.9493,29.9948,71630.0
2015-06-26 15:05:00,39.57,39.63,39.56,39.63,55563.0,30.0023,30.0478,29.9948,30.0478,55563.0
2015-06-26 15:10:00,39.63,39.64,39.61,39.62,280464.0,30.0478,30.0554,30.0327,30.0403,280464.0
2015-06-26 15:15:00,39.62,39.63,39.6,39.63,95671.0,30.0403,30.0478,30.0251,30.0478,95671.0
2015-06-26 15:20:00,39.63,39.64,39.55,39.59,110300.0,30.0478,30.0554,29.9872,30.0175,110300.0
2015-06-26 15:25:00,39.59,39.62,39.57,39.62,62094.0,30.0175,30.0403,30.0023,30.0403,62094.0
2015-06-26 15:30:00,39.62,39.63,39.58,39.62,93985.0,30.0403,30.0478,30.0099,30.0403,93985.0
2015-06-26 15:35:00,39.61,39.62,39.54,39.54,91902.0,30.0327,30.0403,29.9796,29.9796,91902.0
2015-06-26 15:40:00,39.55,39.58,39.54,39.56,100162.0,29.9872,30.0099,29.9796,29.9948,100162.0
2015-06-26 15:45:00,39.56,39.57,39.46,39.47,199227.0,29.9948,30.0023,29.9189,29.9265,199227.0
2015-06-26 15:50:00,39.47,39.51,39.46,39.49,252178.0,29.9265,29.9568,29.9189,29.9417,252178.0
2015-06-26 15:55:00,39.48,39.52,39.48,39.51,572126.0,29.9341,29.9644,29.9341,29.9568,572126.0
2015-06-29 09:30:00,38.82,39.2,38.77,39.08,593983.0,29.4337,29.7218,29.3958,29.6308,593983.0
2015-06-29 09:35:00,39.1,39.19,38.95,38.99,181910.0,29.646,29.7142,29.5323,29.5626,181910.0
2015-06-29 09:40:00,38.99,39.06,38.8,38.85,342277.0,29.5626,29.6157,29.4185,29.4564,342277.0
2015-06-29 09:45:00,38.85,39.0,38.83,38.98,220056.0,29.4564,29.5702,29.4413,29.555,220056.0
2015-06-29 09:50:00,38.98,39.03,38.92,38.93,103207.0,29.555,29.5929,29.5095,29.5171,103207.0
2015-06-29 09:55:00,38.92,38.92,38.81,38.9,84777.0,29.5095,29.5095,29.4261,29.4943,84777.0
2015-06-29 10:00:00,38.9,38.92,38.84,38.92,86139.0,29.4943,29.5095,29.4488,29.5095,86139.0
2015-06-29 10:05:00,38.92,38.97,38.85,38.85,114816.0,29.5095,29.5474,29.4564,29.4564,114816.0
2015-06-29 10:10:00,38.85,38.85,38.8,38.82,66498.0,29.4564,29.4564,29.4185,29.4337,66498.0
2015-06-29 10:15:00,38.83,38.84,38.7,38.72,139310.0,29.4413,29.4488,29.3427,29.3579,139310.0
2015-06-29 10:20:00,38.72,38.72,38.57,38.65,217880.0,29.3579,29.3579,29.2441,29.3048,217880.0
2015-06-29 10:25:00,38.64,38.65,38.5,38.52,267155.0,29.2972,29.3048,29.1911,29.2062,267155.0
2015-06-29 10:30:00,38.52,38.55,38.49,38.54,206296.0,29.2062,29.229,29.1835,29.2214,206296.0
2015-06-29 10:35:00,38.54,38.59,38.51,38.56,140680.0,29.2214,29.2593,29.1986,29.2365,140680.0
2015-06-29 10:40:00,38.57,38.61,38.52,38.61,113415.0,29.2441,29.2745,29.2062,29.2745,113415.0
2015-06-29 10:45:00,38.6,38.68,38.57,38.62,168871.0,29.2669,29.3275,29.2441,29.282,168871.0
2015-06-29 10:50:00,38.62,38.65,38.59,38.63,126359.0,29.282,29.3048,29.2593,29.2896,126359.0
2015-06-29 10:55:00,38.62,38.63,38.55,38.57,111033.0,29.282,29.2896,29.229,29.2441,111033.0
2015-06-29 11:00:00,38.57,38.58,38.49,38.5,55991.0,29.2441,29.2517,29.1835,29.1911,55991.0
2015-06-29 11:05:00,38.5,38.59,38.49,38.58,154196.0,29.1911,29.2593,29.1835,29.2517,154196.0
2015-06-29 11:10:00,38.58,38.63,38.55,38.59,198483.0,29.2517,29.2896,29.229,29.2593,198483.0
2015-06-29 11:15:00,38.6,38.62,38.54,38.55,89024.0,29.2669,29.282,29.2214,29.229,89024.0
2015-06-29 11:20:00,38.54,38.69,38.54,38.67,127860.0,29.2214,29.3351,29.2214,29.32,127860.0
2015-06-29 11:25:00,38.67,38.7,38.65,38.68,127427.0,29.32,29.3427,29.3048,29.3275,127427.0
2015-06-29 11:30:00,38.69,38.7,38.6,38.61,129462.0,29.3351,29.3427,29.2669,29.2745,129462.0
2015-06-29 11:35:00,38.61,38.64,38.6,38.63,129564.0,29.2745,29.2972,29.2669,29.2896,129564.0
2015-06-29 11:40:00,38.62,38.67,38.61,38.64,88114.0,29.282,29.32,29.2745,29.2972,88114.0
2015-06-29 11:45:00,38.63,38.68,38.62,38.64,46772.0,29.2896,29.3275,29.282,29.2972,46772.0
2015-06-29 11:50:00,38.64,38.65,38.6,38.64,49723.0,29.2972,29.3048,29.2669,29.2972,49723.0
2015-06-29 11:55:00,38.64,38.68,38.63,38.67,51068.0,29.2972,29.3275,29.2896,29.32,51068.0
2015-06-29 12:00:00,38.67,38.68,38.6,38.62,112933.0,29.32,29.3275,29.2669,29.282,112933.0
2015-06-29 12:05:00,38.62,38.66,38.61,38.66,56718.0,29.282,29.3124,29.2745,29.3124,56718.0
2015-06-29 12:10:00,38.66,38.67,38.62,38.63,63064.0,29.3124,29.32,29.282,29.2896,63064.0
2015-06-29 12:15:00,38.62,38.63,38.56,38.56,51096.0,29.282,29.2896,29.2365,29.2365,51096.0
2015-06-29 12:20:00,38.57,38.58,38.54,38.55,40804.0,29.2441,29.2517,29.2214,29.229,40804.0
2015-06-29 12:25:00,38.54,38.57,38.52,38.55,46061.0,29.2214,29.2441,29.2062,29.229,46061.0
2015-06-29 12:30:00,38.55,38.55,38.48,38.49,142948.0,29.229,29.229,29.1759,29.1835,142948.0
2015-06-29 12:35:00,38.49,38.51,38.46,38.47,133043.0,29.1835,29.1986,29.1607,29.1683,133043.0
2015-06-29 12:40:00,38.47,38.49,38.46,38.48,62943.0,29.1683,29.1835,29.1607,29.1759,62943.0
2015-06-29 12:45:00,38.49,38.55,38.48,38.54,128719.0,29.1835,29.229,29.1759,29.2214,128719.0
2015-06-29 12:50:00,38.54,38.63,38.53,38.57,147020.0,29.2214,29.2896,29.2138,29.2441,147020.0
2015-06-29 12:55:00,38.57,38.59,38.55,38.58,42690.0,29.2441,29.2593,29.229,29.2517,42690.0
2015-06-29 13:00:00,38.57,38.57,38.51,38.52,55734.0,29.2441,29.2441,29.1986,29.2062,55734.0
2015-06-29 13:05:00,38.52,38.52,38.49,38.5,50149.0,29.2062,29.2062,29.1835,29.1911,50149.0
2015-06-29 13:10:00,38.49,38.51,38.48,38.49,37862.0,29.1835,29.1986,29.1759,29.1835,37862.0
2015-06-29 13:15:00,38.48,38.53,38.48,38.53,72406.0,29.1759,29.2138,29.1759,29.2138,72406.0
2015-06-29 13:20:00,38.53,38.58,38.52,38.58,75716.0,29.2138,29.2517,29.2062,29.2517,75716.0
2015-06-29 13:25:00,38.57,38.58,38.52,38.54,41728.0,29.2441,29.2517,29.2062,29.2214,41728.0
2015-06-29 13:30:00,38.54,38.56,38.52,38.56,61285.0,29.2214,29.2365,29.2062,29.2365,61285.0
2015-06-29 13:35:00,38.56,38.57,38.51,38.51,89213.0,29.2365,29.2441,29.1986,29.1986,89213.0
2015-06-29 13:40:00,38.51,38.51,38.46,38.47,133763.0,29.1986,29.1986,29.1607,29.1683,133763.0
2015-06-29 13:45:00,38.47,38.51,38.46,38.49,48491.0,29.1683,29.1986,29.1607,29.1835,48491.0
2015-06-29 13:50:00,38.49,38.5,38.45,38.46,72255.0,29.1835,29.1911,29.1531,29.1607,72255.0
2015-06-29 13:55:00,38.46,38.46,38.42,38.45,51723.0,29.1607,29.1607,29.1304,29.1531,51723.0
2015-06-29 14:00:00,38.45,38.45,38.43,38.43,37567.0,29.1531,29.1531,29.138,29.138,37567.0
2015-06-29 14:05:00,38.43,38.45,38.41,38.42,55739.0,29.138,29.1531,29.1228,29.1304,55739.0
2015-06-29 14:10:00,38.43,38.43,38.36,38.37,138871.0,29.138,29.138,29.0849,29.0925,138871.0
2015-06-29 14:15:00,38.37,38.42,38.36,38.41,47269.0,29.0925,29.1304,29.0849,29.1228,47269.0
2015-06-29 14:20:00,38.42,38.42,38.33,38.38,109772.0,29.1304,29.1304,29.0622,29.1001,109772.0
2015-06-29 14:25:00,38.37,38.4,38.35,38.39,79914.0,29.0925,29.1152,29.0773,29.1077,79914.0
2015-06-29 14:30:00,38.38,38.39,38.34,38.36,67719.0,29.1001,29.1077,29.0697,29.0849,67719.0
2015-06-29 14:35:00,38.35,38.45,38.34,38.45,82807.0,29.0773,29.1531,29.0697,29.1531,82807.0
2015-06-29 14:40:00,38.45,38.51,38.43,38.5,73051.0,29.1531,29.1986,29.138,29.1911,73051.0
2015-06-29 14:45:00,38.5,38.55,38.49,38.52,118409.0,29.1911,29.229,29.1835,29.2062,118409.0
2015-06-29 14:50:00,38.51,38.52,38.45,38.47,88760.0,29.1986,29.2062,29.1531,29.1683,88760.0
2015-06-29 14:55:00,38.47,38.49,38.45,38.46,84963.0,29.1683,29.1835,29.1531,29.1607,84963.0
2015-06-29 15:00:00,38.46,38.48,38.41,38.41,95166.0,29.1607,29.1759,29.1228,29.1228,95166.0
2015-06-29 15:05:00,38.41,38.44,38.39,38.4,95935.0,29.1228,29.1456,29.1077,29.1152,95935.0
2015-06-29 15:10:00,38.4,38.45,38.39,38.42,74096.0,29.1152,29.1531,29.1077,29.1304,74096.0
2015-06-29 15:15:00,38.41,38.46,38.37,38.45,125729.0,29.1228,29.1607,29.0925,29.1531,125729.0
2015-06-29 15:20:00,38.45,38.49,38.42,38.48,95263.0,29.1531,29.1835,29.1304,29.1759,95263.0
2015-06-29 15:25:00,38.47,38.48,38.42,38.42,122733.0,29.1683,29.1759,29.1304,29.1304,122733.0
2015-06-29 15:30:00,38.43,38.45,38.38,38.41,277336.0,29.138,29.1531,29.1001,29.1228,277336.0
2015-06-29 15:35:00,38.41,38.41,38.35,38.36,188703.0,29.1228,29.1228,29.0773,29.0849,188703.0
2015-06-29 15:40:00,38.37,38.38,38.32,38.32,163045.0,29.0925,29.1001,29.0546,29.0546,163045.0
2015-06-29 15:45:00,38.32,38.41,38.3,38.41,277778.0,29.0546,29.1228,29.0394,29.1228,277778.0
2015-06-29 15:50:00,38.4,38.43,38.38,38.4,291483.0,29.1152,29.138,29.1001,29.1152,291483.0
2015-06-29 15:55:00,38.4,38.41,38.3,38.31,504687.0,29.1152,29.1228,29.0394,29.047,504687.0
2015-06-30 09:30:00,38.78,38.9,38.66,38.87,413234.0,29.4034,29.4943,29.3124,29.4716,413234.0
2015-06-30 09:35:00,38.86,38.9,38.74,38.82,304664.0,29.464,29.4943,29.373,29.4337,304664.0
2015-06-30 09:40:00,38.81,38.83,38.7,38.79,221420.0,29.4261,29.4413,29.3427,29.4109,221420.0
2015-06-30 09:45:00,38.79,38.84,38.68,38.68,278318.0,29.4109,29.4488,29.3275,29.3275,278318.0
2015-06-30 09:50:00,38.68,38.79,38.66,38.73,181889.0,29.3275,29.4109,29.3124,29.3654,181889.0
2015-06-30 09:55:00,38.73,38.73,38.57,38.57,55131.0,29.3654,29.3654,29.2441,29.2441,55131.0
2015-06-30 10:00:00,38.56,38.68,38.56,38.59,79099.0,29.2365,29.3275,29.2365,29.2593,79099.0
2015-06-30 10:05:00,38.59,38.66,38.59,38.61,94295.0,29.2593,29.3124,29.2593,29.2745,94295.0
2015-06-30 10:10:00,38.61,38.62,38.56,38.59,99672.0,29.2745,29.282,29.2365,29.2593,99672.0
2015-06-30 10:15:00,38.59,38.64,38.57,38.62,178944.0,29.2593,29.2972,29.2441,29.282,178944.0
2015-06-30 10:20:00,38.62,38.66,38.61,38.66,159549.0,29.282,29.3124,29.2745,29.3124,159549.0
2015-06-30 10:25:00,38.65,38.78,38.64,38.76,185449.0,29.3048,29.4034,29.2972,29.3882,185449.0
2015-06-30 10:30:00,38.76,38.76,38.7,38.72,150196.0,29.3882,29.3882,29.3427,29.3579,150196.0
2015-06-30 10:35:00,38.72,38.76,38.71,38.75,105375.0,29.3579,29.3882,29.3503,29.3806,105375.0
2015-06-30 10:40:00,38.75,38.76,38.71,38.75,90249.0,29.3806,29.3882,29.3503,29.3806,90249.0
2015-06-30 10:45:00,38.76,38.77,38.69,38.71,134766.0,29.3882,29.3958,29.3351,29.3503,134766.0
2015-06-30 10:50:00,38.72,38.78,38.69,38.77,88151.0,29.3579,29.4034,29.3351,29.3958,88151.0
2015-06-30 10:55:00,38.77,38.84,38.74,38.82,94465.0,29.3958,29.4488,29.373,29.4337,94465.0
2015-06-30 11:00:00,38.82,38.84,38.78,38.8,87338.0,29.4337,29.4488,29.4034,29.4185,87338.0
2015-06-30 11:05:00,38.8,38.85,38.77,38.79,107464.0,29.4185,29.4564,29.3958,29.4109,107464.0
2015-06-30 11:10:00,38.79,38.81,38.75,38.81,88992.0,29.4109,29.4261,29.3806,29.4261,88992.0
2015-06-30 11:15:00,38.8,38.89,38.8,38.87,121405.0,29.4185,29.4868,29.4185,29.4716,121405.0
2015-06-30 11:20:00,38.86,38.9,38.85,38.86,77374.0,29.464,29.4943,29.4564,29.464,77374.0
2015-06-30 11:25:00,38.86,38.88,38.77,38.77,96428.0,29.464,29.4792,29.3958,29.3958,96428.0
2015-06-30 11:30:00,38.77,38.79,38.69,38.69,147884.0,29.3958,29.4109,29.3351,29.3351,147884.0
2015-06-30 11:35:00,38.7,38.78,38.69,38.76,162066.0,29.3427,29.4034,29.3351,29.3882,162066.0
2015-06-30 11:40:00,38.76,38.78,38.73,38.75,109615.0,29.3882,29.4034,29.3654,29.3806,109615.0
2015-06-30 11:45:00,38.75,38.81,38.75,38.81,52181.0,29.3806,29.4261,29.3806,29.4261,52181.0
2015-06-30 11:50:00,38.8,38.81,38.75,38.79,53100.0,29.4185,29.4261,29.3806,29.4109,53100.0
2015-06-30 11:55:00,38.79,38.8,38.71,38.72,80960.0,29.4109,29.4185,29.3503,29.3579,80960.0
2015-06-30 12:00:00,38.72,38.78,38.71,38.78,64812.0,29.3579,29.4034,29.3503,29.4034,64812.0
2015-06-30 12:05:00,38.77,38.82,38.75,38.81,103115.0,29.3958,29.4337,29.3806,29.4261,103115.0
2015-06-30 12:10:00,38.82,38.83,38.81,38.82,46309.0,29.4337,29.4413,29.4261,29.4337,46309.0
2015-06-30 12:15:00,38.81,38.82,38.77,38.8,54918.0,29.4261,29.4337,29.3958,29.4185,54918.0
2015-06-30 12:20:00,38.8,38.81,38.71,38.71,88666.0,29.4185,29.4261,29.3503,29.3503,88666.0
2015-06-30 12:25:00,38.71,38.73,38.6,38.61,56888.0,29.3503,29.3654,29.2669,29.2745,56888.0
2015-06-30 12:30:00,38.62,38.66,38.6,38.64,121466.0,29.282,29.3124,29.2669,29.2972,121466.0
2015-06-30 12:35:00,38.65,38.67,38.63,38.66,39979.0,29.3048,29.32,29.2896,29.3124,39979.0
2015-06-30 12:40:00,38.66,38.71,38.64,38.65,46729.0,29.3124,29.3503,29.2972,29.3048,46729.0
2015-06-30 12:45:00,38.65,38.71,38.64,38.69,126153.0,29.3048,29.3503,29.2972,29.3351,126153.0
2015-06-30 12:50:00,38.7,38.73,38.67,38.67,81290.0,29.3427,29.3654,29.32,29.32,81290.0
2015-06-30 12:55:00,38.68,38.71,38.65,38.71,44575.0,29.3275,29.3503,29.3048,29.3503,44575.0
2015-06-30 13:00:00,38.71,38.79,38.68,38.75,104661.0,29.3503,29.4109,29.3275,29.3806,104661.0
2015-06-30 13:05:00,38.75,38.76,38.73,38.76,31750.0,29.3806,29.3882,29.3654,29.3882,31750.0
2015-06-30 13:10:00,38.75,38.77,38.75,38.75,28111.0,29.3806,29.3958,29.3806,29.3806,28111.0
2015-06-30 13:15:00,38.76,38.77,38.72,38.76,65486.0,29.3882,29.3958,29.3579,29.3882,65486.0
2015-06-30 13:20:00,38.77,38.77,38.72,38.76,48088.0,29.3958,29.3958,29.3579,29.3882,48088.0
2015-06-30 13:25:00,38.76,38.83,38.74,38.82,54155.0,29.3882,29.4413,29.373,29.4337,54155.0
2015-06-30 13:30:00,38.82,38.84,38.8,38.84,39164.0,29.4337,29.4488,29.4185,29.4488,39164.0
2015-06-30 13:35:00,38.84,38.91,38.82,38.9,74596.0,29.4488,29.5019,29.4337,29.4943,74596.0
2015-06-30 13:40:00,38.89,38.92,38.88,38.9,78737.0,29.4868,29.5095,29.4792,29.4943,78737.0
2015-06-30 13:45:00,38.9,38.92,38.88,38.91,52218.0,29.4943,29.5095,29.4792,29.5019,52218.0
2015-06-30 13:50:00,38.91,38.97,38.91,38.94,67915.0,29.5019,29.5474,29.5019,29.5247,67915.0
2015-06-30 13:55:00,38.94,38.95,38.89,38.91,65019.0,29.5247,29.5323,29.4868,29.5019,65019.0
2015-06-30 14:00:00,38.91,38.93,38.88,38.92,47248.0,29.5019,29.5171,29.4792,29.5095,47248.0
2015-06-30 14:05:00,38.92,39.06,38.9,39.03,132639.0,29.5095,29.6157,29.4943,29.5929,132639.0
2015-06-30 14:10:00,39.03,39.09,39.03,39.07,97140.0,29.5929,29.6384,29.5929,29.6232,97140.0
2015-06-30 14:15:00,39.07,39.09,39.02,39.03,86104.0,29.6232,29.6384,29.5853,29.5929,86104.0
2015-06-30 14:20:00,39.02,39.06,38.98,38.98,45190.0,29.5853,29.6157,29.555,29.555,45190.0
2015-06-30 14:25:00,38.99,39.0,38.94,38.98,68259.0,29.5626,29.5702,29.5247,29.555,68259.0
2015-06-30 14:30:00,38.98,39.01,38.97,38.99,72035.0,29.555,29.5777,29.5474,29.5626,72035.0
2015-06-30 14:35:00,38.99,39.04,38.98,39.01,58284.0,29.5626,29.6005,29.555,29.5777,58284.0
2015-06-30 14:40:00,39.01,39.02,38.95,39.01,73388.0,29.5777,29.5853,29.5323,29.5777,73388.0
2015-06-30 14:45:00,39.01,39.01,38.98,39.01,231260.0,29.5777,29.5777,29.555,29.5777,231260.0
2015-06-30 14:50:00,39.0,39.02,38.96,38.97,115883.0,29.5702,29.5853,29.5398,29.5474,115883.0
2015-06-30 14:55:00,38.97,38.98,38.92,38.92,146521.0,29.5474,29.555,29.5095,29.5095,146521.0
2015-06-30 15:00:00,38.93,38.96,38.89,38.94,138159.0,29.5171,29.5398,29.4868,29.5247,138159.0
2015-06-30 15:05:00,38.94,38.95,38.87,38.9,65679.0,29.5247,29.5323,29.4716,29.4943,65679.0
2015-06-30 15:10:00,38.89,38.9,38.83,38.84,113525.0,29.4868,29.4943,29.4413,29.4488,113525.0
2015-06-30 15:15:00,38.85,38.94,38.85,38.89,230185.0,29.4564,29.5247,29.4564,29.4868,230185.0
2015-06-30 15:20:00,38.89,38.89,38.84,38.84,113097.0,29.4868,29.4868,29.4488,29.4488,113097.0
2015-06-30 15:25:00,38.84,38.88,38.84,38.86,118740.0,29.4488,29.4792,29.4488,29.464,118740.0
2015-06-30 15:30:00,38.86,38.97,38.86,38.93,167099.0,29.464,29.5474,29.464,29.5171,167099.0
2015-06-30 15:35:00,38.93,38.95,38.91,38.92,90762.0,29.5171,29.5323,29.5019,29.5095,90762.0
2015-06-30 15:40:00,38.93,38.93,38.86,38.88,139030.0,29.5171,29.5171,29.464,29.4792,139030.0
2015-06-30 15:45:00,38.88,38.93,38.86,38.91,250390.0,29.4792,29.5171,29.464,29.5019,250390.0
2015-06-30 15:50:00,38.91,38.94,38.89,38.91,251747.0,29.5019,29.5247,29.4868,29.5019,251747.0
2015-06-30 15:55:00,38.91,38.91,38.78,38.78,689875.0,29.5019,29.5019,29.4034,29.4034,689875.0
2015-07-01 09:30:00,39.49,39.49,39.31,39.4,394392.0,29.9417,29.9417,29.8052,29.8734,394392.0
2015-07-01 09:35:00,39.4,39.4,39.31,39.4,132929.0,29.8734,29.8734,29.8052,29.8734,132929.0
2015-07-01 09:40:00,39.41,39.47,39.39,39.44,179270.0,29.881,29.9265,29.8659,29.9038,179270.0
2015-07-01 09:45:00,39.44,39.44,39.32,39.33,185081.0,29.9038,29.9038,29.8128,29.8204,185081.0
2015-07-01 09:50:00,39.33,39.37,39.28,39.37,94917.0,29.8204,29.8507,29.7825,29.8507,94917.0
2015-07-01 09:55:00,39.38,39.45,39.37,39.44,71468.0,29.8583,29.9114,29.8507,29.9038,71468.0
2015-07-01 10:00:00,39.43,39.53,39.41,39.51,286732.0,29.8962,29.972,29.881,29.9568,286732.0
2015-07-01 10:05:00,39.51,39.51,39.41,39.46,125404.0,29.9568,29.9568,29.881,29.9189,125404.0
2015-07-01 10:10:00,39.46,39.46,39.36,39.4,103973.0,29.9189,29.9189,29.8431,29.8734,103973.0
2015-07-01 10:15:00,39.4,39.43,39.39,39.41,100001.0,29.8734,29.8962,29.8659,29.881,100001.0
2015-07-01 10:20:00,39.41,39.44,39.38,39.44,80464.0,29.881,29.9038,29.8583,29.9038,80464.0
2015-07-01 10:25:00,39.44,39.45,39.36,39.42,115499.0,29.9038,29.9114,29.8431,29.8886,115499.0
2015-07-01 10:30:00,39.42,39.42,39.18,39.22,133412.0,29.8886,29.8886,29.7066,29.737,133412.0
2015-07-01 10:35:00,39.22,39.31,39.22,39.23,49372.0,29.737,29.8052,29.737,29.7445,49372.0
2015-07-01 10:40:00,39.23,39.26,39.22,39.24,17061.0,29.7445,29.7673,29.737,29.7521,17061.0
2015-07-01 10:45:00,39.26,39.27,39.22,39.24,254998.0,29.7673,29.7749,29.737,29.7521,254998.0
2015-07-01 10:50:00,39.24,39.27,39.2,39.26,350808.0,29.7521,29.7749,29.7218,29.7673,350808.0
2015-07-01 10:55:00,39.26,39.31,39.25,39.29,82820.0,29.7673,29.8052,29.7597,29.79,82820.0
2015-07-01 11:00:00,39.29,39.34,39.28,39.33,193986.0,29.79,29.828,29.7825,29.8204,193986.0
2015-07-01 11:05:00,39.33,39.35,39.32,39.35,136181.0,29.8204,29.8355,29.8128,29.8355,136181.0
2015-07-01 11:10:00,39.34,39.36,39.34,39.36,112268.0,29.828,29.8431,29.828,29.8431,112268.0
2015-07-01 11:15:00,39.36,39.37,39.31,39.31,126560.0,29.8431,29.8507,29.8052,29.8052,126560.0
2015-07-01 11:20:00,39.31,39.34,39.31,39.34,51027.0,29.8052,29.828,29.8052,29.828,51027.0
2015-07-01 11:25:00,39.34,39.38,39.33,39.35,67322.0,29.828,29.8583,29.8204,29.8355,67322.0
2015-07-01 11:30:00,39.34,39.41,39.34,39.4,160433.0,29.828,29.881,29.828,29.8734,160433.0
2015-07-01 11:35:00,39.4,39.4,39.34,39.35,123047.0,29.8734,29.8734,29.828,29.8355,123047.0
2015-07-01 11:40:00,39.35,39.36,39.31,39.31,70768.0,29.8355,29.8431,29.8052,29.8052,70768.0
2015-07-01 11:45:00,39.31,39.36,39.3,39.36,85768.0,29.8052,29.8431,29.7976,29.8431,85768.0
2015-07-01 11:50:00,39.35,39.36,39.33,39.34,42990.0,29.8355,29.8431,29.8204,29.828,42990.0
2015-07-01 11:55:00,39.35,39.37,39.3,39.3,135698.0,29.8355,29.8507,29.7976,29.7976,135698.0
2015-07-01 12:00:00,39.3,39.34,39.3,39.33,127614.0,29.7976,29.828,29.7976,29.8204,127614.0
2015-07-01 12:05:00,39.33,39.36,39.32,39.33,37723.0,29.8204,29.8431,29.8128,29.8204,37723.0
2015-07-01 12:10:00,39.33,39.37,39.32,39.33,92952.0,29.8204,29.8507,29.8128,29.8204,92952.0
2015-07-01 12:15:00,39.34,39.34,39.31,39.34,116100.0,29.828,29.828,29.8052,29.828,116100.0
2015-07-01 12:20:00,39.34,39.35,39.32,39.34,125437.0,29.828,29.8355,29.8128,29.828,125437.0
2015-07-01 12:25:00,39.34,39.41,39.34,39.38,108928.0,29.828,29.881,29.828,29.8583,108928.0
2015-07-01 12:30:00,39.38,39.4,39.37,39.4,166152.0,29.8583,29.8734,29.8507,29.8734,166152.0
2015-07-01 12:35:00,39.4,39.41,39.36,39.38,166946.0,29.8734,29.881,29.8431,29.8583,166946.0
2015-07-01 12:40:00,39.38,39.39,39.34,39.34,121248.0,29.8583,29.8659,29.828,29.828,121248.0
2015-07-01 12:45:00,39.34,39.37,39.34,39.35,144483.0,29.828,29.8507,29.828,29.8355,144483.0
2015-07-01 12:50:00,39.35,39.36,39.33,39.34,128650.0,29.8355,29.8431,29.8204,29.828,128650.0
2015-07-01 12:55:00,39.34,39.35,39.28,39.3,154077.0,29.828,29.8355,29.7825,29.7976,154077.0
2015-07-01 13:00:00,39.29,39.3,39.25,39.28,53825.0,29.79,29.7976,29.7597,29.7825,53825.0
2015-07-01 13:05:00,39.29,39.33,39.27,39.27,68323.0,29.79,29.8204,29.7749,29.7749,68323.0
2015-07-01 13:10:00,39.28,39.32,39.27,39.3,38680.0,29.7825,29.8128,29.7749,29.7976,38680.0
2015-07-01 13:15:00,39.31,39.32,39.29,39.32,37003.0,29.8052,29.8128,29.79,29.8128,37003.0
2015-07-01 13:20:00,39.31,39.36,39.3,39.33,64404.0,29.8052,29.8431,29.7976,29.8204,64404.0
2015-07-01 13:25:00,39.34,39.34,39.31,39.32,146306.0,29.828,29.828,29.8052,29.8128,146306.0
2015-07-01 13:30:00,39.32,39.34,39.3,39.32,149714.0,29.8128,29.828,29.7976,29.8128,149714.0
2015-07-01 13:35:00,39.33,39.34,39.31,39.32,118199.0,29.8204,29.828,29.8052,29.8128,118199.0
2015-07-01 13:40:00,39.33,39.4,39.32,39.4,61378.0,29.8204,29.8734,29.8128,29.8734,61378.0
2015-07-01 13:45:00,39.4,39.42,39.38,39.42,37478.0,29.8734,29.8886,29.8583,29.8886,37478.0
2015-07-01 13:50:00,39.42,39.42,39.35,39.36,52386.0,29.8886,29.8886,29.8355,29.8431,52386.0
2015-07-01 13:55:00,39.36,39.36,39.29,39.3,82255.0,29.8431,29.8431,29.79,29.7976,82255.0
2015-07-01 14:00:00,39.3,39.33,39.27,39.3,167961.0,29.7976,29.8204,29.7749,29.7976,167961.0
2015-07-01 14:05:00,39.3,39.31,39.29,39.31,143688.0,29.7976,29.8052,29.79,29.8052,143688.0
2015-07-01 14:10:00,39.3,39.35,39.29,39.34,101785.0,29.7976,29.8355,29.79,29.828,101785.0
2015-07-01 14:15:00,39.34,39.34,39.29,39.32,47977.0,29.828,29.828,29.79,29.8128,47977.0
2015-07-01 14:20:00,39.32,39.32,39.27,39.28,50025.0,29.8128,29.8128,29.7749,29.7825,50025.0
2015-07-01 14:25:00,39.29,39.3,39.25,39.27,45928.0,29.79,29.7976,29.7597,29.7749,45928.0
2015-07-01 14:30:00,39.27,39.29,39.25,39.27,22904.0,29.7749,29.79,29.7597,29.7749,22904.0
2015-07-01 14:35:00,39.27,39.33,39.26,39.33,56692.0,29.7749,29.8204,29.7673,29.8204,56692.0
2015-07-01 14:40:00,39.32,39.32,39.28,39.3,57238.0,29.8128,29.8128,29.7825,29.7976,57238.0
2015-07-01 14:45:00,39.3,39.33,39.26,39.29,108961.0,29.7976,29.8204,29.7673,29.79,108961.0
2015-07-01 14:50:00,39.29,39.3,39.26,39.29,46996.0,29.79,29.7976,29.7673,29.79,46996.0
2015-07-01 14:55:00,39.29,39.31,39.28,39.29,76097.0,29.79,29.8052,29.7825,29.79,76097.0
2015-07-01 15:00:00,39.29,39.36,39.28,39.36,67722.0,29.79,29.8431,29.7825,29.8431,67722.0
2015-07-01 15:05:00,39.36,39.39,39.34,39.34,73198.0,29.8431,29.8659,29.828,29.828,73198.0
2015-07-01 15:10:00,39.35,39.38,39.33,39.36,49994.0,29.8355,29.8583,29.8204,29.8431,49994.0
2015-07-01 15:15:00,39.36,39.37,39.34,39.34,72669.0,29.8431,29.8507,29.828,29.828,72669.0
2015-07-01 15:20:00,39.34,39.37,39.3,39.37,160843.0,29.828,29.8507,29.7976,29.8507,160843.0
2015-07-01 15:25:00,39.37,39.38,39.34,39.38,67333.0,29.8507,29.8583,29.828,29.8583,67333.0
2015-07-01 15:30:00,39.38,39.39,39.35,39.38,113687.0,29.8583,29.8659,29.8355,29.8583,113687.0
2015-07-01 15:35:00,39.38,39.38,39.35,39.36,85943.0,29.8583,29.8583,29.8355,29.8431,85943.0
2015-07-01 15:40:00,39.35,39.37,39.31,39.36,214781.0,29.8355,29.8507,29.8052,29.8431,214781.0
2015-07-01 15:45:00,39.37,39.39,39.35,39.37,201859.0,29.8507,29.8659,29.8355,29.8507,201859.0
2015-07-01 15:50:00,39.37,39.37,39.35,39.36,214332.0,29.8507,29.8507,29.8355,29.8431,214332.0
2015-07-01 15:55:00,39.36,39.39,39.33,39.37,578427.0,29.8431,29.8659,29.8204,29.8507,578427.0
2015-07-02 09:30:00,39.23,39.34,39.21,39.26,232648.0,29.7445,29.828,29.7294,29.7673,232648.0
2015-07-02 09:35:00,39.27,39.39,39.21,39.34,244398.0,29.7749,29.8659,29.7294,29.828,244398.0
2015-07-02 09:40:00,39.34,39.39,39.32,39.33,133362.0,29.828,29.8659,29.8128,29.8204,133362.0
2015-07-02 09:45:00,39.34,39.36,39.29,39.31,111953.0,29.828,29.8431,29.79,29.8052,111953.0
2015-07-02 09:50:00,39.3,39.3,39.14,39.15,57188.0,29.7976,29.7976,29.6763,29.6839,57188.0
2015-07-02 09:55:00,39.15,39.2,39.09,39.11,65956.0,29.6839,29.7218,29.6384,29.6536,65956.0
2015-07-02 10:00:00,39.1,39.17,39.09,39.16,56882.0,29.646,29.6991,29.6384,29.6915,56882.0
2015-07-02 10:05:00,39.15,39.16,39.1,39.14,72347.0,29.6839,29.6915,29.646,29.6763,72347.0
2015-07-02 10:10:00,39.14,39.16,39.13,39.14,66598.0,29.6763,29.6915,29.6687,29.6763,66598.0
2015-07-02 10:15:00,39.13,39.21,39.13,39.17,72731.0,29.6687,29.7294,29.6687,29.6991,72731.0
2015-07-02 10:20:00,39.17,39.18,39.13,39.14,47806.0,29.6991,29.7066,29.6687,29.6763,47806.0
2015-07-02 10:25:00,39.15,39.15,39.12,39.12,48656.0,29.6839,29.6839,29.6611,29.6611,48656.0
2015-07-02 10:30:00,39.12,39.14,39.06,39.09,56474.0,29.6611,29.6763,29.6157,29.6384,56474.0
2015-07-02 10:35:00,39.08,39.1,39.0,39.01,89041.0,29.6308,29.646,29.5702,29.5777,89041.0
2015-07-02 10:40:00,39.01,39.08,39.01,39.04,81508.0,29.5777,29.6308,29.5777,29.6005,81508.0
2015-07-02 10:45:00,39.05,39.08,39.05,39.06,53463.0,29.6081,29.6308,29.6081,29.6157,53463.0
2015-07-02 10:50:00,39.05,39.16,39.03,39.14,112801.0,29.6081,29.6915,29.5929,29.6763,112801.0
2015-07-02 10:55:00,39.14,39.14,39.08,39.08,54256.0,29.6763,29.6763,29.6308,29.6308,54256.0
2015-07-02 11:00:00,39.09,39.09,39.0,39.0,53620.0,29.6384,29.6384,29.5702,29.5702,53620.0
2015-07-02 11:05:00,38.99,39.03,38.96,39.01,47615.0,29.5626,29.5929,29.5398,29.5777,47615.0
2015-07-02 11:10:00,39.01,39.01,38.96,38.98,81450.0,29.5777,29.5777,29.5398,29.555,81450.0
2015-07-02 11:15:00,38.98,39.01,38.96,39.0,60826.0,29.555,29.5777,29.5398,29.5702,60826.0
2015-07-02 11:20:00,38.99,39.0,38.94,38.95,33027.0,29.5626,29.5702,29.5247,29.5323,33027.0
2015-07-02 11:25:00,38.95,38.97,38.92,38.95,36159.0,29.5323,29.5474,29.5095,29.5323,36159.0
2015-07-02 11:30:00,38.94,38.99,38.94,38.98,48472.0,29.5247,29.5626,29.5247,29.555,48472.0
2015-07-02 11:35:00,38.98,39.03,38.95,39.0,60557.0,29.555,29.5929,29.5323,29.5702,60557.0
2015-07-02 11:40:00,38.99,38.99,38.96,38.97,22750.0,29.5626,29.5626,29.5398,29.5474,22750.0
2015-07-02 11:45:00,38.96,38.99,38.95,38.96,51134.0,29.5398,29.5626,29.5323,29.5398,51134.0
2015-07-02 11:50:00,38.96,38.97,38.92,38.97,49042.0,29.5398,29.5474,29.5095,29.5474,49042.0
2015-07-02 11:55:00,38.96,38.97,38.93,38.97,46448.0,29.5398,29.5474,29.5171,29.5474,46448.0
2015-07-02 12:00:00,38.97,38.99,38.96,38.97,30521.0,29.5474,29.5626,29.5398,29.5474,30521.0
2015-07-02 12:05:00,38.96,38.97,38.92,38.93,32247.0,29.5398,29.5474,29.5095,29.5171,32247.0
2015-07-02 12:10:00,38.93,38.93,38.91,38.92,42532.0,29.5171,29.5171,29.5019,29.5095,42532.0
2015-07-02 12:15:00,38.92,38.92,38.87,38.87,73255.0,29.5095,29.5095,29.4716,29.4716,73255.0
2015-07-02 12:20:00,38.88,38.89,38.84,38.85,68669.0,29.4792,29.4868,29.4488,29.4564,68669.0
2015-07-02 12:25:00,38.85,38.9,38.85,38.88,40915.0,29.4564,29.4943,29.4564,29.4792,40915.0
2015-07-02 12:30:00,38.87,38.89,38.86,38.88,29600.0,29.4716,29.4868,29.464,29.4792,29600.0
2015-07-02 12:35:00,38.87,38.88,38.82,38.84,39300.0,29.4716,29.4792,29.4337,29.4488,39300.0
2015-07-02 12:40:00,38.84,38.88,38.83,38.85,39319.0,29.4488,29.4792,29.4413,29.4564,39319.0
2015-07-02 12:45:00,38.84,38.87,38.83,38.87,52810.0,29.4488,29.4716,29.4413,29.4716,52810.0
2015-07-02 12:50:00,38.86,38.87,38.82,38.83,61561.0,29.464,29.4716,29.4337,29.4413,61561.0
2015-07-02 12:55:00,38.83,38.84,38.81,38.82,18634.0,29.4413,29.4488,29.4261,29.4337,18634.0
2015-07-02 13:00:00,38.82,38.82,38.79,38.8,49440.0,29.4337,29.4337,29.4109,29.4185,49440.0
2015-07-02 13:05:00,38.8,38.81,38.78,38.8,26435.0,29.4185,29.4261,29.4034,29.4185,26435.0
2015-07-02 13:10:00,38.8,38.8,38.76,38.77,39837.0,29.4185,29.4185,29.3882,29.3958,39837.0
2015-07-02 13:15:00,38.76,38.78,38.74,38.75,50888.0,29.3882,29.4034,29.373,29.3806,50888.0
2015-07-02 13:20:00,38.75,38.77,38.74,38.76,46683.0,29.3806,29.3958,29.373,29.3882,46683.0
2015-07-02 13:25:00,38.77,38.8,38.77,38.8,71300.0,29.3958,29.4185,29.3958,29.4185,71300.0
2015-07-02 13:30:00,38.8,38.83,38.79,38.8,79479.0,29.4185,29.4413,29.4109,29.4185,79479.0
2015-07-02 13:35:00,38.8,38.81,38.78,38.8,69857.0,29.4185,29.4261,29.4034,29.4185,69857.0
2015-07-02 13:40:00,38.8,38.81,38.79,38.81,26370.0,29.4185,29.4261,29.4109,29.4261,26370.0
2015-07-02 13:45:00,38.81,38.84,38.81,38.83,52164.0,29.4261,29.4488,29.4261,29.4413,52164.0
2015-07-02 13:50:00,38.83,38.84,38.79,38.79,47513.0,29.4413,29.4488,29.4109,29.4109,47513.0
2015-07-02 13:55:00,38.79,38.8,38.76,38.77,54726.0,29.4109,29.4185,29.3882,29.3958,54726.0
2015-07-02 14:00:00,38.78,38.79,38.76,38.76,23877.0,29.4034,29.4109,29.3882,29.3882,23877.0
2015-07-02 14:05:00,38.77,38.77,38.73,38.77,55546.0,29.3958,29.3958,29.3654,29.3958,55546.0
2015-07-02 14:10:00,38.76,38.8,38.76,38.78,38065.0,29.3882,29.4185,29.3882,29.4034,38065.0
2015-07-02 14:15:00,38.78,38.8,38.76,38.8,47754.0,29.4034,29.4185,29.3882,29.4185,47754.0
2015-07-02 14:20:00,38.8,38.8,38.79,38.8,18379.0,29.4185,29.4185,29.4109,29.4185,18379.0
2015-07-02 14:25:00,38.8,38.81,38.79,38.8,38651.0,29.4185,29.4261,29.4109,29.4185,38651.0
2015-07-02 14:30:00,38.8,38.84,38.79,38.84,45132.0,29.4185,29.4488,29.4109,29.4488,45132.0
2015-07-02 14:35:00,38.84,38.89,38.84,38.87,55984.0,29.4488,29.4868,29.4488,29.4716,55984.0
2015-07-02 14:40:00,38.88,38.88,38.82,38.85,66930.0,29.4792,29.4792,29.4337,29.4564,66930.0
2015-07-02 14:45:00,38.85,38.9,38.85,38.88,52431.0,29.4564,29.4943,29.4564,29.4792,52431.0
2015-07-02 14:50:00,38.89,38.89,38.85,38.86,76634.0,29.4868,29.4868,29.4564,29.464,76634.0
2015-07-02 14:55:00,38.86,38.96,38.86,38.94,82461.0,29.464,29.5398,29.464,29.5247,82461.0
2015-07-02 15:00:00,38.94,38.97,38.91,38.95,77602.0,29.5247,29.5474,29.5019,29.5323,77602.0
2015-07-02 15:05:00,38.94,38.95,38.88,38.93,110650.0,29.5247,29.5323,29.4792,29.5171,110650.0
2015-07-02 15:10:00,38.93,38.95,38.91,38.95,52352.0,29.5171,29.5323,29.5019,29.5323,52352.0
2015-07-02 15:15:00,38.95,38.95,38.9,38.9,81854.0,29.5323,29.5323,29.4943,29.4943,81854.0
2015-07-02 15:20:00,38.9,39.01,38.9,39.01,99107.0,29.4943,29.5777,29.4943,29.5777,99107.0
2015-07-02 15:25:00,39.02,39.02,38.99,38.99,98115.0,29.5853,29.5853,29.5626,29.5626,98115.0
2015-07-02 15:30:00,39.0,39.0,38.9,38.94,125899.0,29.5702,29.5702,29.4943,29.5247,125899.0
2015-07-02 15:35:00,38.93,38.94,38.92,38.93,106113.0,29.5171,29.5247,29.5095,29.5171,106113.0
2015-07-02 15:40:00,38.93,38.98,38.92,38.98,170088.0,29.5171,29.555,29.5095,29.555,170088.0
2015-07-02 15:45:00,38.98,39.02,38.97,39.01,212290.0,29.555,29.5853,29.5474,29.5777,212290.0
2015-07-02 15:50:00,39.01,39.04,38.98,38.98,228562.0,29.5777,29.6005,29.555,29.555,228562.0
2015-07-02 15:55:00,38.99,39.06,38.98,38.99,594618.0,29.5626,29.6157,29.555,29.5626,594618.0
2015-07-06 09:30:00,38.41,38.56,38.4,38.48,449939.0,29.1228,29.2365,29.1152,29.1759,449939.0
2015-07-06 09:35:00,38.5,38.73,38.49,38.57,163292.0,29.1911,29.3654,29.1835,29.2441,163292.0
2015-07-06 09:40:00,38.57,38.69,38.56,38.62,295242.0,29.2441,29.3351,29.2365,29.282,295242.0
2015-07-06 09:45:00,38.62,38.66,38.6,38.64,60187.0,29.282,29.3124,29.2669,29.2972,60187.0
2015-07-06 09:50:00,38.65,38.67,38.51,38.51,145105.0,29.3048,29.32,29.1986,29.1986,145105.0
2015-07-06 09:55:00,38.51,38.58,38.5,38.55,93934.0,29.1986,29.2517,29.1911,29.229,93934.0
2015-07-06 10:00:00,38.55,38.57,38.49,38.57,95376.0,29.229,29.2441,29.1835,29.2441,95376.0
2015-07-06 10:05:00,38.58,38.64,38.54,38.64,84213.0,29.2517,29.2972,29.2214,29.2972,84213.0
2015-07-06 10:10:00,38.65,38.76,38.63,38.71,109665.0,29.3048,29.3882,29.2896,29.3503,109665.0
2015-07-06 10:15:00,38.71,38.76,38.64,38.65,115253.0,29.3503,29.3882,29.2972,29.3048,115253.0
2015-07-06 10:20:00,38.65,38.73,38.64,38.67,96651.0,29.3048,29.3654,29.2972,29.32,96651.0
2015-07-06 10:25:00,38.67,38.72,38.66,38.72,39008.0,29.32,29.3579,29.3124,29.3579,39008.0
2015-07-06 10:30:00,38.71,38.76,38.71,38.72,81050.0,29.3503,29.3882,29.3503,29.3579,81050.0
2015-07-06 10:35:00,38.73,38.77,38.7,38.72,68894.0,29.3654,29.3958,29.3427,29.3579,68894.0
2015-07-06 10:40:00,38.72,38.89,38.72,38.86,50405.0,29.3579,29.4868,29.3579,29.464,50405.0
2015-07-06 10:45:00,38.86,38.92,38.83,38.84,97129.0,29.464,29.5095,29.4413,29.4488,97129.0
2015-07-06 10:50:00,38.84,38.85,38.76,38.78,146151.0,29.4488,29.4564,29.3882,29.4034,146151.0
2015-07-06 10:55:00,38.78,38.79,38.7,38.73,103508.0,29.4034,29.4109,29.3427,29.3654,103508.0
2015-07-06 11:00:00,38.74,38.79,38.74,38.77,58278.0,29.373,29.4109,29.373,29.3958,58278.0
2015-07-06 11:05:00,38.77,38.79,38.75,38.79,152665.0,29.3958,29.4109,29.3806,29.4109,152665.0
2015-07-06 11:10:00,38.79,38.79,38.71,38.78,91612.0,29.4109,29.4109,29.3503,29.4034,91612.0
2015-07-06 11:15:00,38.77,38.78,38.68,38.71,51673.0,29.3958,29.4034,29.3275,29.3503,51673.0
2015-07-06 11:20:00,38.7,38.73,38.68,38.7,74109.0,29.3427,29.3654,29.3275,29.3427,74109.0
2015-07-06 11:25:00,38.69,38.7,38.68,38.7,38913.0,29.3351,29.3427,29.3275,29.3427,38913.0
2015-07-06 11:30:00,38.7,38.7,38.62,38.68,56952.0,29.3427,29.3427,29.282,29.3275,56952.0
2015-07-06 11:35:00,38.67,38.73,38.65,38.7,35684.0,29.32,29.3654,29.3048,29.3427,35684.0
2015-07-06 11:40:00,38.69,38.71,38.68,38.69,53574.0,29.3351,29.3503,29.3275,29.3351,53574.0
2015-07-06 11:45:00,38.69,38.73,38.68,38.73,38073.0,29.3351,29.3654,29.3275,29.3654,38073.0
2015-07-06 11:50:00,38.72,38.74,38.69,38.71,24464.0,29.3579,29.373,29.3351,29.3503,24464.0
2015-07-06 11:55:00,38.71,38.79,38.7,38.77,90007.0,29.3503,29.4109,29.3427,29.3958,90007.0
2015-07-06 12:00:00,38.77,38.78,38.71,38.72,62035.0,29.3958,29.4034,29.3503,29.3579,62035.0
2015-07-06 12:05:00,38.72,38.73,38.68,38.7,37133.0,29.3579,29.3654,29.3275,29.3427,37133.0
2015-07-06 12:10:00,38.7,38.73,38.69,38.73,167197.0,29.3427,29.3654,29.3351,29.3654,167197.0
2015-07-06 12:15:00,38.74,38.75,38.72,38.74,54648.0,29.373,29.3806,29.3579,29.373,54648.0
2015-07-06 12:20:00,38.73,38.76,38.73,38.74,62313.0,29.3654,29.3882,29.3654,29.373,62313.0
2015-07-06 12:25:00,38.73,38.76,38.73,38.76,21650.0,29.3654,29.3882,29.3654,29.3882,21650.0
2015-07-06 12:30:00,38.76,38.76,38.73,38.74,95824.0,29.3882,29.3882,29.3654,29.373,95824.0
2015-07-06 12:35:00,38.74,38.75,38.7,38.71,79329.0,29.373,29.3806,29.3427,29.3503,79329.0
2015-07-06 12:40:00,38.7,38.74,38.68,38.72,23434.0,29.3427,29.373,29.3275,29.3579,23434.0
2015-07-06 12:45:00,38.71,38.73,38.69,38.72,22068.0,29.3503,29.3654,29.3351,29.3579,22068.0
2015-07-06 12:50:00,38.72,38.75,38.69,38.7,51659.0,29.3579,29.3806,29.3351,29.3427,51659.0
2015-07-06 12:55:00,38.7,38.71,38.68,38.69,69548.0,29.3427,29.3503,29.3275,29.3351,69548.0
2015-07-06 13:00:00,38.69,38.7,38.68,38.7,12371.0,29.3351,29.3427,29.3275,29.3427,12371.0
2015-07-06 13:05:00,38.7,38.7,38.66,38.68,77796.0,29.3427,29.3427,29.3124,29.3275,77796.0
2015-07-06 13:10:00,38.68,38.71,38.67,38.68,34743.0,29.3275,29.3503,29.32,29.3275,34743.0
2015-07-06 13:15:00,38.68,38.69,38.62,38.62,64785.0,29.3275,29.3351,29.282,29.282,64785.0
2015-07-06 13:20:00,38.62,38.63,38.58,38.62,51067.0,29.282,29.2896,29.2517,29.282,51067.0
2015-07-06 13:25:00,38.62,38.64,38.59,38.59,30814.0,29.282,29.2972,29.2593,29.2593,30814.0
2015-07-06 13:30:00,38.59,38.59,38.53,38.54,67245.0,29.2593,29.2593,29.2138,29.2214,67245.0
2015-07-06 13:35:00,38.53,38.58,38.53,38.58,36332.0,29.2138,29.2517,29.2138,29.2517,36332.0
2015-07-06 13:40:00,38.57,38.59,38.53,38.57,65894.0,29.2441,29.2593,29.2138,29.2441,65894.0
2015-07-06 13:45:00,38.58,38.58,38.5,38.54,45985.0,29.2517,29.2517,29.1911,29.2214,45985.0
2015-07-06 13:50:00,38.54,38.54,38.5,38.51,60185.0,29.2214,29.2214,29.1911,29.1986,60185.0
2015-07-06 13:55:00,38.51,38.54,38.5,38.51,26780.0,29.1986,29.2214,29.1911,29.1986,26780.0
2015-07-06 14:00:00,38.51,38.51,38.46,38.49,49173.0,29.1986,29.1986,29.1607,29.1835,49173.0
2015-07-06 14:05:00,38.48,38.53,38.46,38.48,135117.0,29.1759,29.2138,29.1607,29.1759,135117.0
2015-07-06 14:10:00,38.48,38.56,38.46,38.55,86120.0,29.1759,29.2365,29.1607,29.229,86120.0
2015-07-06 14:15:00,38.56,38.59,38.54,38.57,109189.0,29.2365,29.2593,29.2214,29.2441,109189.0
2015-07-06 14:20:00,38.57,38.57,38.53,38.53,30009.0,29.2441,29.2441,29.2138,29.2138,30009.0
2015-07-06 14:25:00,38.53,38.54,38.48,38.49,31129.0,29.2138,29.2214,29.1759,29.1835,31129.0
2015-07-06 14:30:00,38.48,38.53,38.47,38.51,36710.0,29.1759,29.2138,29.1683,29.1986,36710.0
2015-07-06 14:35:00,38.51,38.55,38.5,38.52,42445.0,29.1986,29.229,29.1911,29.2062,42445.0
2015-07-06 14:40:00,38.52,38.57,38.51,38.52,69310.0,29.2062,29.2441,29.1986,29.2062,69310.0
2015-07-06 14:45:00,38.52,38.63,38.52,38.62,81468.0,29.2062,29.2896,29.2062,29.282,81468.0
2015-07-06 14:50:00,38.62,38.63,38.56,38.58,70393.0,29.282,29.2896,29.2365,29.2517,70393.0
2015-07-06 14:55:00,38.58,38.6,38.55,38.57,47659.0,29.2517,29.2669,29.229,29.2441,47659.0
2015-07-06 15:00:00,38.57,38.62,38.56,38.59,58332.0,29.2441,29.282,29.2365,29.2593,58332.0
2015-07-06 15:05:00,38.59,38.63,38.58,38.63,48905.0,29.2593,29.2896,29.2517,29.2896,48905.0
2015-07-06 15:10:00,38.63,38.65,38.6,38.64,84052.0,29.2896,29.3048,29.2669,29.2972,84052.0
2015-07-06 15:15:00,38.64,38.66,38.62,38.63,84851.0,29.2972,29.3124,29.282,29.2896,84851.0
2015-07-06 15:20:00,38.63,38.7,38.63,38.66,91615.0,29.2896,29.3427,29.2896,29.3124,91615.0
2015-07-06 15:25:00,38.66,38.68,38.64,38.66,71114.0,29.3124,29.3275,29.2972,29.3124,71114.0
2015-07-06 15:30:00,38.66,38.75,38.66,38.72,117173.0,29.3124,29.3806,29.3124,29.3579,117173.0
2015-07-06 15:35:00,38.73,38.75,38.71,38.72,197519.0,29.3654,29.3806,29.3503,29.3579,197519.0
2015-07-06 15:40:00,38.72,38.74,38.69,38.73,123216.0,29.3579,29.373,29.3351,29.3654,123216.0
2015-07-06 15:45:00,38.73,38.79,38.72,38.78,151146.0,29.3654,29.4109,29.3579,29.4034,151146.0
2015-07-06 15:50:00,38.78,38.83,38.78,38.81,241934.0,29.4034,29.4413,29.4034,29.4261,241934.0
2015-07-06 15:55:00,38.81,38.85,38.8,38.85,537096.0,29.4261,29.4564,29.4185,29.4564,537096.0
2015-07-07 09:30:00,38.74,38.9,38.65,38.65,181165.0,29.373,29.4943,29.3048,29.3048,181165.0
2015-07-07 09:35:00,38.66,38.67,38.44,38.46,173801.0,29.3124,29.32,29.1456,29.1607,173801.0
2015-07-07 09:40:00,38.46,38.49,38.39,38.4,107382.0,29.1607,29.1835,29.1077,29.1152,107382.0
2015-07-07 09:45:00,38.4,38.44,38.35,38.41,96494.0,29.1152,29.1456,29.0773,29.1228,96494.0
2015-07-07 09:50:00,38.4,38.4,38.36,38.37,200401.0,29.1152,29.1152,29.0849,29.0925,200401.0
2015-07-07 09:55:00,38.37,38.38,38.18,38.2,127070.0,29.0925,29.1001,28.9484,28.9636,127070.0
2015-07-07 10:00:00,38.2,38.25,38.13,38.14,110734.0,28.9636,29.0015,28.9105,28.9181,110734.0
2015-07-07 10:05:00,38.15,38.16,38.02,38.08,249128.0,28.9257,28.9333,28.8271,28.8726,249128.0
2015-07-07 10:10:00,38.09,38.14,38.03,38.04,234449.0,28.8802,28.9181,28.8347,28.8423,234449.0
2015-07-07 10:15:00,38.04,38.08,37.98,38.06,286177.0,28.8423,28.8726,28.7968,28.8574,286177.0
2015-07-07 10:20:00,38.05,38.05,38.0,38.03,110465.0,28.8499,28.8499,28.812,28.8347,110465.0
2015-07-07 10:25:00,38.02,38.02,37.83,37.94,353380.0,28.8271,28.8271,28.6831,28.7665,353380.0
2015-07-07 10:30:00,37.94,37.96,37.86,37.88,154666.0,28.7665,28.7816,28.7058,28.721,154666.0
2015-07-07 10:35:00,37.89,37.89,37.77,37.82,265758.0,28.7285,28.7285,28.6376,28.6755,265758.0
2015-07-07 10:40:00,37.82,37.85,37.73,37.73,206798.0,28.6755,28.6982,28.6072,28.6072,206798.0
2015-07-07 10:45:00,37.73,37.88,37.73,37.82,147864.0,28.6072,28.721,28.6072,28.6755,147864.0
2015-07-07 10:50:00,37.83,37.91,37.8,37.91,147758.0,28.6831,28.7437,28.6603,28.7437,147758.0
2015-07-07 10:55:00,37.9,37.9,37.75,37.75,262771.0,28.7361,28.7361,28.6224,28.6224,262771.0
2015-07-07 11:00:00,37.76,37.78,37.72,37.72,74211.0,28.63,28.6451,28.5997,28.5997,74211.0
2015-07-07 11:05:00,37.73,37.76,37.7,37.72,133211.0,28.6072,28.63,28.5845,28.5997,133211.0
2015-07-07 11:10:00,37.72,37.77,37.72,37.74,152949.0,28.5997,28.6376,28.5997,28.6148,152949.0
2015-07-07 11:15:00,37.73,37.82,37.72,37.82,240247.0,28.6072,28.6755,28.5997,28.6755,240247.0
2015-07-07 11:20:00,37.82,37.84,37.7,37.71,146940.0,28.6755,28.6906,28.5845,28.5921,146940.0
2015-07-07 11:25:00,37.7,37.73,37.67,37.7,193901.0,28.5845,28.6072,28.5617,28.5845,193901.0
2015-07-07 11:30:00,37.69,37.72,37.66,37.68,262755.0,28.5769,28.5997,28.5542,28.5693,262755.0
2015-07-07 11:35:00,37.68,37.69,37.65,37.68,229934.0,28.5693,28.5769,28.5466,28.5693,229934.0
2015-07-07 11:40:00,37.67,37.83,37.67,37.82,176830.0,28.5617,28.6831,28.5617,28.6755,176830.0
2015-07-07 11:45:00,37.83,37.87,37.79,37.86,305297.0,28.6831,28.7134,28.6527,28.7058,305297.0
2015-07-07 11:50:00,37.87,37.88,37.8,37.82,94138.0,28.7134,28.721,28.6603,28.6755,94138.0
2015-07-07 11:55:00,37.82,38.0,37.81,37.95,203057.0,28.6755,28.812,28.6679,28.774,203057.0
2015-07-07 12:00:00,37.95,37.97,37.9,37.96,69955.0,28.774,28.7892,28.7361,28.7816,69955.0
2015-07-07 12:05:00,37.96,37.96,37.91,37.93,235755.0,28.7816,28.7816,28.7437,28.7589,235755.0
2015-07-07 12:10:00,37.93,37.96,37.86,37.88,265850.0,28.7589,28.7816,28.7058,28.721,265850.0
2015-07-07 12:15:00,37.89,37.97,37.88,37.97,141447.0,28.7285,28.7892,28.721,28.7892,141447.0
2015-07-07 12:20:00,37.97,38.01,37.96,37.99,184247.0,28.7892,28.8195,28.7816,28.8044,184247.0
2015-07-07 12:25:00,38.0,38.03,37.98,38.01,95303.0,28.812,28.8347,28.7968,28.8195,95303.0
2015-07-07 12:30:00,38.01,38.06,38.0,38.02,117751.0,28.8195,28.8574,28.812,28.8271,117751.0
2015-07-07 12:35:00,38.03,38.05,37.98,38.04,76099.0,28.8347,28.8499,28.7968,28.8423,76099.0
2015-07-07 12:40:00,38.04,38.05,38.0,38.02,41880.0,28.8423,28.8499,28.812,28.8271,41880.0
2015-07-07 12:45:00,38.02,38.12,38.02,38.1,117328.0,28.8271,28.9029,28.8271,28.8878,117328.0
2015-07-07 12:50:00,38.1,38.14,38.09,38.14,96378.0,28.8878,28.9181,28.8802,28.9181,96378.0
2015-07-07 12:55:00,38.15,38.2,38.14,38.19,82401.0,28.9257,28.9636,28.9181,28.956,82401.0
2015-07-07 13:00:00,38.2,38.21,38.14,38.17,86211.0,28.9636,28.9712,28.9181,28.9408,86211.0
2015-07-07 13:05:00,38.17,38.2,38.12,38.2,105647.0,28.9408,28.9636,28.9029,28.9636,105647.0
2015-07-07 13:10:00,38.2,38.32,38.17,38.3,111699.0,28.9636,29.0546,28.9408,29.0394,111699.0
2015-07-07 13:15:00,38.3,38.3,38.17,38.22,99904.0,29.0394,29.0394,28.9408,28.9788,99904.0
2015-07-07 13:20:00,38.23,38.24,38.18,38.21,178316.0,28.9863,28.9939,28.9484,28.9712,178316.0
2015-07-07 13:25:00,38.21,38.28,38.19,38.28,70125.0,28.9712,29.0243,28.956,29.0243,70125.0
2015-07-07 13:30:00,38.29,38.3,38.21,38.27,89139.0,29.0318,29.0394,28.9712,29.0167,89139.0
2015-07-07 13:35:00,38.27,38.28,38.25,38.27,58349.0,29.0167,29.0243,29.0015,29.0167,58349.0
2015-07-07 13:40:00,38.27,38.31,38.2,38.29,83769.0,29.0167,29.047,28.9636,29.0318,83769.0
2015-07-07 13:45:00,38.3,38.3,38.25,38.29,54392.0,29.0394,29.0394,29.0015,29.0318,54392.0
2015-07-07 13:50:00,38.3,38.3,38.24,38.26,29636.0,29.0394,29.0394,28.9939,29.0091,29636.0
2015-07-07 13:55:00,38.27,38.29,38.24,38.27,54271.0,29.0167,29.0318,28.9939,29.0167,54271.0
2015-07-07 14:00:00,38.27,38.28,38.22,38.25,60256.0,29.0167,29.0243,28.9788,29.0015,60256.0
2015-07-07 14:05:00,38.25,38.26,38.22,38.24,38833.0,29.0015,29.0091,28.9788,28.9939,38833.0
2015-07-07 14:10:00,38.25,38.29,38.25,38.25,53399.0,29.0015,29.0318,29.0015,29.0015,53399.0
2015-07-07 14:15:00,38.25,38.27,38.15,38.17,70896.0,29.0015,29.0167,28.9257,28.9408,70896.0
2015-07-07 14:20:00,38.17,38.18,38.11,38.13,68094.0,28.9408,28.9484,28.8954,28.9105,68094.0
2015-07-07 14:25:00,38.13,38.18,38.12,38.15,60244.0,28.9105,28.9484,28.9029,28.9257,60244.0
2015-07-07 14:30:00,38.16,38.16,38.13,38.14,179850.0,28.9333,28.9333,28.9105,28.9181,179850.0
2015-07-07 14:35:00,38.14,38.18,38.11,38.17,88104.0,28.9181,28.9484,28.8954,28.9408,88104.0
2015-07-07 14:40:00,38.17,38.4,38.16,38.4,170873.0,28.9408,29.1152,28.9333,29.1152,170873.0
2015-07-07 14:45:00,38.4,38.49,38.4,38.47,252641.0,29.1152,29.1835,29.1152,29.1683,252641.0
2015-07-07 14:50:00,38.47,38.51,38.44,38.5,90277.0,29.1683,29.1986,29.1456,29.1911,90277.0
2015-07-07 14:55:00,38.5,38.63,38.47,38.6,135424.0,29.1911,29.2896,29.1683,29.2669,135424.0
2015-07-07 15:00:00,38.61,38.64,38.55,38.57,119050.0,29.2745,29.2972,29.229,29.2441,119050.0
2015-07-07 15:05:00,38.57,38.58,38.5,38.54,226847.0,29.2441,29.2517,29.1911,29.2214,226847.0
2015-07-07 15:10:00,38.53,38.54,38.47,38.5,157387.0,29.2138,29.2214,29.1683,29.1911,157387.0
2015-07-07 15:15:00,38.49,38.58,38.48,38.57,107157.0,29.1835,29.2517,29.1759,29.2441,107157.0
2015-07-07 15:20:00,38.57,38.64,38.53,38.63,98072.0,29.2441,29.2972,29.2138,29.2896,98072.0
2015-07-07 15:25:00,38.62,38.69,38.61,38.63,192337.0,29.282,29.3351,29.2745,29.2896,192337.0
2015-07-07 15:30:00,38.63,38.72,38.63,38.72,136728.0,29.2896,29.3579,29.2896,29.3579,136728.0
2015-07-07 15:35:00,38.72,38.73,38.63,38.65,144336.0,29.3579,29.3654,29.2896,29.3048,144336.0
2015-07-07 15:40:00,38.64,38.64,38.54,38.57,156946.0,29.2972,29.2972,29.2214,29.2441,156946.0
2015-07-07 15:45:00,38.56,38.6,38.55,38.59,178412.0,29.2365,29.2669,29.229,29.2593,178412.0
2015-07-07 15:50:00,38.59,38.67,38.59,38.62,222611.0,29.2593,29.32,29.2593,29.282,222611.0
2015-07-07 15:55:00,38.62,38.65,38.6,38.64,551639.0,29.282,29.3048,29.2669,29.2972,551639.0
2015-07-08 09:30:00,38.17,38.27,38.08,38.24,196465.0,28.9408,29.0167,28.8726,28.9939,196465.0
2015-07-08 09:35:00,38.25,38.31,38.16,38.3,71128.0,29.0015,29.047,28.9333,29.0394,71128.0
2015-07-08 09:40:00,38.31,38.33,38.07,38.15,57712.0,29.047,29.0622,28.865,28.9257,57712.0
2015-07-08 09:45:00,38.14,38.15,38.0,38.01,89201.0,28.9181,28.9257,28.812,28.8195,89201.0
2015-07-08 09:50:00,38.0,38.04,37.97,37.98,84127.0,28.812,28.8423,28.7892,28.7968,84127.0
2015-07-08 09:55:00,37.99,38.09,37.97,38.07,121231.0,28.8044,28.8802,28.7892,28.865,121231.0
2015-07-08 10:00:00,38.06,38.07,37.96,37.97,79247.0,28.8574,28.865,28.7816,28.7892,79247.0
2015-07-08 10:05:00,37.97,38.05,37.95,38.04,103204.0,28.7892,28.8499,28.774,28.8423,103204.0
2015-07-08 10:10:00,38.03,38.03,37.97,38.0,72621.0,28.8347,28.8347,28.7892,28.812,72621.0
2015-07-08 10:15:00,38.0,38.01,37.9,37.99,318088.0,28.812,28.8195,28.7361,28.8044,318088.0
2015-07-08 10:20:00,37.99,37.99,37.85,37.93,254048.0,28.8044,28.8044,28.6982,28.7589,254048.0
2015-07-08 10:25:00,37.94,37.94,37.87,37.89,120171.0,28.7665,28.7665,28.7134,28.7285,120171.0
2015-07-08 10:30:00,37.88,37.88,37.77,37.78,175449.0,28.721,28.721,28.6376,28.6451,175449.0
2015-07-08 10:35:00,37.77,37.86,37.77,37.85,150253.0,28.6376,28.7058,28.6376,28.6982,150253.0
2015-07-08 10:40:00,37.85,37.93,37.84,37.9,109811.0,28.6982,28.7589,28.6906,28.7361,109811.0
2015-07-08 10:45:00,37.89,37.95,37.84,37.91,153054.0,28.7285,28.774,28.6906,28.7437,153054.0
2015-07-08 10:50:00,37.92,38.0,37.92,37.94,54834.0,28.7513,28.812,28.7513,28.7665,54834.0
2015-07-08 10:55:00,37.93,38.06,37.9,38.05,225378.0,28.7589,28.8574,28.7361,28.8499,225378.0
2015-07-08 11:00:00,38.05,38.06,38.0,38.01,276038.0,28.8499,28.8574,28.812,28.8195,276038.0
2015-07-08 11:05:00,38.02,38.06,37.99,38.0,275092.0,28.8271,28.8574,28.8044,28.812,275092.0
2015-07-08 11:10:00,38.0,38.05,37.98,38.03,72372.0,28.812,28.8499,28.7968,28.8347,72372.0
2015-07-08 11:15:00,38.03,38.06,38.0,38.05,130987.0,28.8347,28.8574,28.812,28.8499,130987.0
2015-07-08 11:20:00,38.06,38.09,38.06,38.06,73129.0,28.8574,28.8802,28.8574,28.8574,73129.0
2015-07-08 11:25:00,38.05,38.11,38.04,38.07,75737.0,28.8499,28.8954,28.8423,28.865,75737.0
2015-07-08 11:30:00,38.07,38.13,38.06,38.11,82407.0,28.865,28.9105,28.8574,28.8954,82407.0
2015-07-08 11:35:00,38.11,38.14,38.09,38.11,55699.0,28.8954,28.9181,28.8802,28.8954,55699.0
2015-07-08 11:40:00,38.11,38.12,38.04,38.11,72416.0,28.8954,28.9029,28.8423,28.8954,72416.0
2015-07-08 11:45:00,38.11,38.13,38.07,38.08,19360.0,28.8954,28.9105,28.865,28.8726,19360.0
2015-07-08 11:50:00,38.08,38.08,38.02,38.03,18758.0,28.8726,28.8726,28.8271,28.8347,18758.0
2015-07-08 11:55:00,38.02,38.03,37.96,38.02,60030.0,28.8271,28.8347,28.7816,28.8271,60030.0
2015-07-08 12:00:00,38.02,38.08,38.0,38.06,42237.0,28.8271,28.8726,28.812,28.8574,42237.0
2015-07-08 12:05:00,38.06,38.07,38.01,38.01,34735.0,28.8574,28.865,28.8195,28.8195,34735.0
2015-07-08 12:10:00,38.01,38.04,37.99,38.03,56241.0,28.8195,28.8423,28.8044,28.8347,56241.0
2015-07-08 12:15:00,38.02,38.05,37.99,38.05,91058.0,28.8271,28.8499,28.8044,28.8499,91058.0
2015-07-08 12:20:00,38.05,38.11,38.03,38.03,25764.0,28.8499,28.8954,28.8347,28.8347,25764.0
2015-07-08 12:25:00,38.02,38.06,38.02,38.03,22231.0,28.8271,28.8574,28.8271,28.8347,22231.0
2015-07-08 12:30:00,38.04,38.04,37.99,38.0,58390.0,28.8423,28.8423,28.8044,28.812,58390.0
2015-07-08 12:35:00,38.0,38.02,37.98,38.01,21345.0,28.812,28.8271,28.7968,28.8195,21345.0
2015-07-08 12:40:00,38.0,38.03,37.99,38.01,32239.0,28.812,28.8347,28.8044,28.8195,32239.0
2015-07-08 12:45:00,38.01,38.02,37.98,38.0,33815.0,28.8195,28.8271,28.7968,28.812,33815.0
2015-07-08 12:50:00,38.01,38.01,37.95,37.98,55082.0,28.8195,28.8195,28.774,28.7968,55082.0
2015-07-08 12:55:00,37.98,38.1,37.97,38.09,33644.0,28.7968,28.8878,28.7892,28.8802,33644.0
2015-07-08 13:00:00,38.1,38.1,37.99,38.0,25677.0,28.8878,28.8878,28.8044,28.812,25677.0
2015-07-08 13:05:00,37.99,38.03,37.99,38.02,38190.0,28.8044,28.8347,28.8044,28.8271,38190.0
2015-07-08 13:10:00,38.03,38.13,38.03,38.09,60073.0,28.8347,28.9105,28.8347,28.8802,60073.0
2015-07-08 13:15:00,38.08,38.13,38.07,38.09,31978.0,28.8726,28.9105,28.865,28.8802,31978.0
2015-07-08 13:20:00,38.08,38.14,38.08,38.14,111060.0,28.8726,28.9181,28.8726,28.9181,111060.0
2015-07-08 13:25:00,38.14,38.18,38.13,38.18,41048.0,28.9181,28.9484,28.9105,28.9484,41048.0
2015-07-08 13:30:00,38.19,38.2,38.15,38.16,88185.0,28.956,28.9636,28.9257,28.9333,88185.0
2015-07-08 13:35:00,38.17,38.18,38.09,38.12,78377.0,28.9408,28.9484,28.8802,28.9029,78377.0
2015-07-08 13:40:00,38.11,38.12,38.09,38.11,48905.0,28.8954,28.9029,28.8802,28.8954,48905.0
2015-07-08 13:45:00,38.11,38.14,38.11,38.14,73815.0,28.8954,28.9181,28.8954,28.9181,73815.0
2015-07-08 13:50:00,38.14,38.15,38.08,38.1,24608.0,28.9181,28.9257,28.8726,28.8878,24608.0
2015-07-08 13:55:00,38.11,38.15,38.1,38.14,43319.0,28.8954,28.9257,28.8878,28.9181,43319.0
2015-07-08 14:00:00,38.13,38.15,38.04,38.07,65537.0,28.9105,28.9257,28.8423,28.865,65537.0
2015-07-08 14:05:00,38.07,38.12,38.02,38.06,88021.0,28.865,28.9029,28.8271,28.8574,88021.0
2015-07-08 14:10:00,38.07,38.09,38.03,38.07,57515.0,28.865,28.8802,28.8347,28.865,57515.0
2015-07-08 14:15:00,38.07,38.1,37.95,37.95,46345.0,28.865,28.8878,28.774,28.774,46345.0
2015-07-08 14:20:00,37.96,38.0,37.94,37.98,46152.0,28.7816,28.812,28.7665,28.7968,46152.0
2015-07-08 14:25:00,37.98,38.0,37.92,37.99,42708.0,28.7968,28.812,28.7513,28.8044,42708.0
2015-07-08 14:30:00,37.99,37.99,37.92,37.92,46301.0,28.8044,28.8044,28.7513,28.7513,46301.0
2015-07-08 14:35:00,37.92,37.93,37.88,37.88,46141.0,28.7513,28.7589,28.721,28.721,46141.0
2015-07-08 14:40:00,37.89,37.9,37.83,37.85,80524.0,28.7285,28.7361,28.6831,28.6982,80524.0
2015-07-08 14:45:00,37.84,37.86,37.77,37.78,110751.0,28.6906,28.7058,28.6376,28.6451,110751.0
2015-07-08 14:50:00,37.78,37.85,37.77,37.85,158901.0,28.6451,28.6982,28.6376,28.6982,158901.0
2015-07-08 14:55:00,37.85,37.94,37.81,37.82,140810.0,28.6982,28.7665,28.6679,28.6755,140810.0
2015-07-08 15:00:00,37.82,37.91,37.81,37.82,121390.0,28.6755,28.7437,28.6679,28.6755,121390.0
2015-07-08 15:05:00,37.81,37.91,37.81,37.9,66712.0,28.6679,28.7437,28.6679,28.7361,66712.0
2015-07-08 15:10:00,37.9,37.95,37.89,37.93,117864.0,28.7361,28.774,28.7285,28.7589,117864.0
2015-07-08 15:15:00,37.93,37.94,37.84,37.84,84156.0,28.7589,28.7665,28.6906,28.6906,84156.0
2015-07-08 15:20:00,37.85,37.88,37.79,37.88,181923.0,28.6982,28.721,28.6527,28.721,181923.0
2015-07-08 15:25:00,37.88,37.91,37.77,37.79,264999.0,28.721,28.7437,28.6376,28.6527,264999.0
2015-07-08 15:30:00,37.79,37.88,37.78,37.8,188759.0,28.6527,28.721,28.6451,28.6603,188759.0
2015-07-08 15:35:00,37.8,37.88,37.77,37.85,139046.0,28.6603,28.721,28.6376,28.6982,139046.0
2015-07-08 15:40:00,37.84,37.92,37.84,37.88,195193.0,28.6906,28.7513,28.6906,28.721,195193.0
2015-07-08 15:45:00,37.89,37.9,37.83,37.89,218143.0,28.7285,28.7361,28.6831,28.7285,218143.0
2015-07-08 15:50:00,37.89,37.9,37.85,37.88,199550.0,28.7285,28.7361,28.6982,28.721,199550.0
2015-07-08 15:55:00,37.88,37.88,37.77,37.78,643491.0,28.721,28.721,28.6376,28.6451,643491.0
2015-07-09 09:30:00,38.49,38.58,38.41,38.55,291185.0,29.1835,29.2517,29.1228,29.229,291185.0
2015-07-09 09:35:00,38.57,38.58,38.36,38.4,210902.0,29.2441,29.2517,29.0849,29.1152,210902.0
2015-07-09 09:40:00,38.41,38.43,38.34,38.39,159797.0,29.1228,29.138,29.0697,29.1077,159797.0
2015-07-09 09:45:00,38.37,38.4,38.32,38.39,119272.0,29.0925,29.1152,29.0546,29.1077,119272.0
2015-07-09 09:50:00,38.39,38.4,38.34,38.36,93619.0,29.1077,29.1152,29.0697,29.0849,93619.0
2015-07-09 09:55:00,38.37,38.38,38.31,38.37,74224.0,29.0925,29.1001,29.047,29.0925,74224.0
2015-07-09 10:00:00,38.36,38.4,38.34,38.35,74710.0,29.0849,29.1152,29.0697,29.0773,74710.0
2015-07-09 10:05:00,38.36,38.38,38.28,38.3,65656.0,29.0849,29.1001,29.0243,29.0394,65656.0
2015-07-09 10:10:00,38.3,38.35,38.28,38.34,77956.0,29.0394,29.0773,29.0243,29.0697,77956.0
2015-07-09 10:15:00,38.35,38.35,38.26,38.27,72033.0,29.0773,29.0773,29.0091,29.0167,72033.0
2015-07-09 10:20:00,38.27,38.28,38.2,38.2,156086.0,29.0167,29.0243,28.9636,28.9636,156086.0
2015-07-09 10:25:00,38.2,38.21,38.05,38.06,136756.0,28.9636,28.9712,28.8499,28.8574,136756.0
2015-07-09 10:30:00,38.06,38.17,38.05,38.15,233656.0,28.8574,28.9408,28.8499,28.9257,233656.0
2015-07-09 10:35:00,38.15,38.2,38.14,38.16,146507.0,28.9257,28.9636,28.9181,28.9333,146507.0
2015-07-09 10:40:00,38.16,38.18,38.12,38.16,102854.0,28.9333,28.9484,28.9029,28.9333,102854.0
2015-07-09 10:45:00,38.16,38.18,38.14,38.16,104892.0,28.9333,28.9484,28.9181,28.9333,104892.0
2015-07-09 10:50:00,38.16,38.18,38.13,38.15,78004.0,28.9333,28.9484,28.9105,28.9257,78004.0
2015-07-09 10:55:00,38.15,38.22,38.14,38.2,89241.0,28.9257,28.9788,28.9181,28.9636,89241.0
2015-07-09 11:00:00,38.2,38.22,38.15,38.17,87355.0,28.9636,28.9788,28.9257,28.9408,87355.0
2015-07-09 11:05:00,38.18,38.28,38.16,38.26,131181.0,28.9484,29.0243,28.9333,29.0091,131181.0
2015-07-09 11:10:00,38.26,38.3,38.25,38.25,57013.0,29.0091,29.0394,29.0015,29.0015,57013.0
2015-07-09 11:15:00,38.24,38.25,38.2,38.21,82528.0,28.9939,29.0015,28.9636,28.9712,82528.0
2015-07-09 11:20:00,38.22,38.24,38.16,38.22,58548.0,28.9788,28.9939,28.9333,28.9788,58548.0
2015-07-09 11:25:00,38.22,38.23,38.17,38.2,92506.0,28.9788,28.9863,28.9408,28.9636,92506.0
2015-07-09 11:30:00,38.2,38.24,38.19,38.2,51492.0,28.9636,28.9939,28.956,28.9636,51492.0
2015-07-09 11:35:00,38.2,38.25,38.18,38.23,66177.0,28.9636,29.0015,28.9484,28.9863,66177.0
2015-07-09 11:40:00,38.23,38.27,38.22,38.26,45748.0,28.9863,29.0167,28.9788,29.0091,45748.0
2015-07-09 11:45:00,38.25,38.26,38.18,38.2,182633.0,29.0015,29.0091,28.9484,28.9636,182633.0
2015-07-09 11:50:00,38.2,38.23,38.18,38.22,39207.0,28.9636,28.9863,28.9484,28.9788,39207.0
2015-07-09 11:55:00,38.22,38.22,38.15,38.16,34853.0,28.9788,28.9788,28.9257,28.9333,34853.0
2015-07-09 12:00:00,38.16,38.2,38.15,38.18,36184.0,28.9333,28.9636,28.9257,28.9484,36184.0
2015-07-09 12:05:00,38.18,38.18,38.1,38.13,38265.0,28.9484,28.9484,28.8878,28.9105,38265.0
2015-07-09 12:10:00,38.12,38.15,38.11,38.12,22888.0,28.9029,28.9257,28.8954,28.9029,22888.0
2015-07-09 12:15:00,38.11,38.15,38.1,38.13,71964.0,28.8954,28.9257,28.8878,28.9105,71964.0
2015-07-09 12:20:00,38.12,38.13,38.09,38.12,26944.0,28.9029,28.9105,28.8802,28.9029,26944.0
2015-07-09 12:25:00,38.12,38.12,38.08,38.09,19724.0,28.9029,28.9029,28.8726,28.8802,19724.0
2015-07-09 12:30:00,38.09,38.13,38.08,38.13,30375.0,28.8802,28.9105,28.8726,28.9105,30375.0
2015-07-09 12:35:00,38.12,38.14,38.09,38.09,54094.0,28.9029,28.9181,28.8802,28.8802,54094.0
2015-07-09 12:40:00,38.09,38.12,38.08,38.09,44793.0,28.8802,28.9029,28.8726,28.8802,44793.0
2015-07-09 12:45:00,38.09,38.16,38.09,38.11,65878.0,28.8802,28.9333,28.8802,28.8954,65878.0
2015-07-09 12:50:00,38.12,38.17,38.11,38.17,37795.0,28.9029,28.9408,28.8954,28.9408,37795.0
2015-07-09 12:55:00,38.17,38.19,38.11,38.15,158844.0,28.9408,28.956,28.8954,28.9257,158844.0
2015-07-09 13:00:00,38.14,38.16,38.11,38.14,27442.0,28.9181,28.9333,28.8954,28.9181,27442.0
2015-07-09 13:05:00,38.14,38.15,38.08,38.1,34337.0,28.9181,28.9257,28.8726,28.8878,34337.0
2015-07-09 13:10:00,38.11,38.13,38.09,38.11,33835.0,28.8954,28.9105,28.8802,28.8954,33835.0
2015-07-09 13:15:00,38.1,38.11,38.08,38.08,22506.0,28.8878,28.8954,28.8726,28.8726,22506.0
2015-07-09 13:20:00,38.09,38.11,38.05,38.1,38771.0,28.8802,28.8954,28.8499,28.8878,38771.0
2015-07-09 13:25:00,38.1,38.14,38.07,38.08,86340.0,28.8878,28.9181,28.865,28.8726,86340.0
2015-07-09 13:30:00,38.08,38.15,38.06,38.15,34887.0,28.8726,28.9257,28.8574,28.9257,34887.0
2015-07-09 13:35:00,38.15,38.2,38.12,38.18,29302.0,28.9257,28.9636,28.9029,28.9484,29302.0
2015-07-09 13:40:00,38.18,38.19,38.14,38.16,26509.0,28.9484,28.956,28.9181,28.9333,26509.0
2015-07-09 13:45:00,38.17,38.2,38.17,38.2,33599.0,28.9408,28.9636,28.9408,28.9636,33599.0
2015-07-09 13:50:00,38.2,38.2,38.16,38.16,27549.0,28.9636,28.9636,28.9333,28.9333,27549.0
2015-07-09 13:55:00,38.17,38.23,38.16,38.21,39944.0,28.9408,28.9863,28.9333,28.9712,39944.0
2015-07-09 14:00:00,38.21,38.22,38.17,38.18,56671.0,28.9712,28.9788,28.9408,28.9484,56671.0
2015-07-09 14:05:00,38.18,38.19,38.15,38.16,32206.0,28.9484,28.956,28.9257,28.9333,32206.0
2015-07-09 14:10:00,38.16,38.19,38.14,38.14,61360.0,28.9333,28.956,28.9181,28.9181,61360.0
2015-07-09 14:15:00,38.15,38.17,38.11,38.11,41810.0,28.9257,28.9408,28.8954,28.8954,41810.0
2015-07-09 14:20:00,38.11,38.13,38.09,38.1,38743.0,28.8954,28.9105,28.8802,28.8878,38743.0
2015-07-09 14:25:00,38.11,38.14,38.09,38.13,37569.0,28.8954,28.9181,28.8802,28.9105,37569.0
2015-07-09 14:30:00,38.14,38.14,38.06,38.1,69539.0,28.9181,28.9181,28.8574,28.8878,69539.0
2015-07-09 14:35:00,38.1,38.16,38.09,38.12,57856.0,28.8878,28.9333,28.8802,28.9029,57856.0
2015-07-09 14:40:00,38.13,38.15,38.1,38.14,72556.0,28.9105,28.9257,28.8878,28.9181,72556.0
2015-07-09 14:45:00,38.14,38.15,38.09,38.12,53872.0,28.9181,28.9257,28.8802,28.9029,53872.0
2015-07-09 14:50:00,38.13,38.24,38.12,38.21,90146.0,28.9105,28.9939,28.9029,28.9712,90146.0
2015-07-09 14:55:00,38.21,38.24,38.19,38.2,33292.0,28.9712,28.9939,28.956,28.9636,33292.0
2015-07-09 15:00:00,38.21,38.25,38.2,38.24,42628.0,28.9712,29.0015,28.9636,28.9939,42628.0
2015-07-09 15:05:00,38.24,38.25,38.21,38.24,178658.0,28.9939,29.0015,28.9712,28.9939,178658.0
2015-07-09 15:10:00,38.25,38.25,38.2,38.22,193387.0,29.0015,29.0015,28.9636,28.9788,193387.0
2015-07-09 15:15:00,38.21,38.23,38.18,38.22,61593.0,28.9712,28.9863,28.9484,28.9788,61593.0
2015-07-09 15:20:00,38.22,38.23,38.2,38.2,32783.0,28.9788,28.9863,28.9636,28.9636,32783.0
2015-07-09 15:25:00,38.2,38.21,38.14,38.15,47683.0,28.9636,28.9712,28.9181,28.9257,47683.0
2015-07-09 15:30:00,38.14,38.18,38.11,38.11,47517.0,28.9181,28.9484,28.8954,28.8954,47517.0
2015-07-09 15:35:00,38.11,38.14,38.08,38.12,94794.0,28.8954,28.9181,28.8726,28.9029,94794.0
2015-07-09 15:40:00,38.11,38.2,38.1,38.15,119051.0,28.8954,28.9636,28.8878,28.9257,119051.0
2015-07-09 15:45:00,38.15,38.22,38.14,38.22,132433.0,28.9257,28.9788,28.9181,28.9788,132433.0
2015-07-09 15:50:00,38.21,38.24,38.18,38.2,223759.0,28.9712,28.9939,28.9484,28.9636,223759.0
2015-07-09 15:55:00,38.19,38.23,38.09,38.09,400815.0,28.956,28.9863,28.8802,28.8802,400815.0
2015-07-10 09:30:00,38.75,38.84,38.68,38.77,58059.0,29.3806,29.4488,29.3275,29.3958,58059.0
2015-07-10 09:35:00,38.77,38.82,38.68,38.77,310928.0,29.3958,29.4337,29.3275,29.3958,310928.0
2015-07-10 09:40:00,38.75,38.85,38.7,38.84,312981.0,29.3806,29.4564,29.3427,29.4488,312981.0
2015-07-10 09:45:00,38.85,38.85,38.67,38.68,241780.0,29.4564,29.4564,29.32,29.3275,241780.0
2015-07-10 09:50:00,38.7,38.76,38.67,38.7,120146.0,29.3427,29.3882,29.32,29.3427,120146.0
2015-07-10 09:55:00,38.71,38.73,38.59,38.59,59756.0,29.3503,29.3654,29.2593,29.2593,59756.0
2015-07-10 10:00:00,38.59,38.65,38.59,38.6,96366.0,29.2593,29.3048,29.2593,29.2669,96366.0
2015-07-10 10:05:00,38.6,38.65,38.59,38.6,63276.0,29.2669,29.3048,29.2593,29.2669,63276.0
2015-07-10 10:10:00,38.59,38.59,38.53,38.57,47093.0,29.2593,29.2593,29.2138,29.2441,47093.0
2015-07-10 10:15:00,38.57,38.63,38.57,38.58,109348.0,29.2441,29.2896,29.2441,29.2517,109348.0
2015-07-10 10:20:00,38.58,38.59,38.52,38.55,63924.0,29.2517,29.2593,29.2062,29.229,63924.0
2015-07-10 10:25:00,38.55,38.56,38.53,38.56,46062.0,29.229,29.2365,29.2138,29.2365,46062.0
2015-07-10 10:30:00,38.56,38.58,38.55,38.55,63035.0,29.2365,29.2517,29.229,29.229,63035.0
2015-07-10 10:35:00,38.55,38.58,38.5,38.51,56768.0,29.229,29.2517,29.1911,29.1986,56768.0
2015-07-10 10:40:00,38.5,38.51,38.46,38.47,51455.0,29.1911,29.1986,29.1607,29.1683,51455.0
2015-07-10 10:45:00,38.47,38.52,38.45,38.52,54797.0,29.1683,29.2062,29.1531,29.2062,54797.0
2015-07-10 10:50:00,38.52,38.58,38.51,38.57,35980.0,29.2062,29.2517,29.1986,29.2441,35980.0
2015-07-10 10:55:00,38.57,38.63,38.55,38.58,86122.0,29.2441,29.2896,29.229,29.2517,86122.0
2015-07-10 11:00:00,38.58,38.62,38.56,38.58,72009.0,29.2517,29.282,29.2365,29.2517,72009.0
2015-07-10 11:05:00,38.57,38.61,38.56,38.6,28670.0,29.2441,29.2745,29.2365,29.2669,28670.0
2015-07-10 11:10:00,38.59,38.62,38.58,38.6,49993.0,29.2593,29.282,29.2517,29.2669,49993.0
2015-07-10 11:15:00,38.6,38.61,38.58,38.61,46718.0,29.2669,29.2745,29.2517,29.2745,46718.0
2015-07-10 11:20:00,38.61,38.66,38.6,38.62,43795.0,29.2745,29.3124,29.2669,29.282,43795.0
2015-07-10 11:25:00,38.62,38.62,38.58,38.6,56688.0,29.282,29.282,29.2517,29.2669,56688.0
2015-07-10 11:30:00,38.61,38.62,38.54,38.56,39969.0,29.2745,29.282,29.2214,29.2365,39969.0
2015-07-10 11:35:00,38.57,38.61,38.55,38.61,25687.0,29.2441,29.2745,29.229,29.2745,25687.0
2015-07-10 11:40:00,38.6,38.66,38.58,38.66,62169.0,29.2669,29.3124,29.2517,29.3124,62169.0
2015-07-10 11:45:00,38.67,38.72,38.66,38.68,81646.0,29.32,29.3579,29.3124,29.3275,81646.0
2015-07-10 11:50:00,38.69,38.73,38.68,38.71,42864.0,29.3351,29.3654,29.3275,29.3503,42864.0
2015-07-10 11:55:00,38.71,38.73,38.68,38.7,62788.0,29.3503,29.3654,29.3275,29.3427,62788.0
2015-07-10 12:00:00,38.7,38.73,38.66,38.66,93181.0,29.3427,29.3654,29.3124,29.3124,93181.0
2015-07-10 12:05:00,38.66,38.67,38.64,38.67,26141.0,29.3124,29.32,29.2972,29.32,26141.0
2015-07-10 12:10:00,38.68,38.7,38.66,38.68,28160.0,29.3275,29.3427,29.3124,29.3275,28160.0
2015-07-10 12:15:00,38.69,38.7,38.67,38.68,32037.0,29.3351,29.3427,29.32,29.3275,32037.0
2015-07-10 12:20:00,38.67,38.7,38.66,38.67,39000.0,29.32,29.3427,29.3124,29.32,39000.0
2015-07-10 12:25:00,38.67,38.69,38.66,38.69,21732.0,29.32,29.3351,29.3124,29.3351,21732.0
2015-07-10 12:30:00,38.68,38.68,38.62,38.64,67606.0,29.3275,29.3275,29.282,29.2972,67606.0
2015-07-10 12:35:00,38.63,38.67,38.61,38.66,21813.0,29.2896,29.32,29.2745,29.3124,21813.0
2015-07-10 12:40:00,38.66,38.66,38.62,38.64,36579.0,29.3124,29.3124,29.282,29.2972,36579.0
2015-07-10 12:45:00,38.64,38.68,38.63,38.66,23648.0,29.2972,29.3275,29.2896,29.3124,23648.0
2015-07-10 12:50:00,38.66,38.67,38.64,38.66,28210.0,29.3124,29.32,29.2972,29.3124,28210.0
2015-07-10 12:55:00,38.66,38.66,38.62,38.64,28798.0,29.3124,29.3124,29.282,29.2972,28798.0
2015-07-10 13:00:00,38.64,38.66,38.6,38.63,27229.0,29.2972,29.3124,29.2669,29.2896,27229.0
2015-07-10 13:05:00,38.63,38.66,38.61,38.63,57471.0,29.2896,29.3124,29.2745,29.2896,57471.0
2015-07-10 13:10:00,38.63,38.63,38.6,38.62,19804.0,29.2896,29.2896,29.2669,29.282,19804.0
2015-07-10 13:15:00,38.63,38.63,38.59,38.62,43616.0,29.2896,29.2896,29.2593,29.282,43616.0
2015-07-10 13:20:00,38.63,38.66,38.62,38.65,33717.0,29.2896,29.3124,29.282,29.3048,33717.0
2015-07-10 13:25:00,38.65,38.66,38.64,38.66,20850.0,29.3048,29.3124,29.2972,29.3124,20850.0
2015-07-10 13:30:00,38.66,38.68,38.65,38.65,36067.0,29.3124,29.3275,29.3048,29.3048,36067.0
2015-07-10 13:35:00,38.66,38.67,38.64,38.65,19979.0,29.3124,29.32,29.2972,29.3048,19979.0
2015-07-10 13:40:00,38.64,38.65,38.6,38.61,40771.0,29.2972,29.3048,29.2669,29.2745,40771.0
2015-07-10 13:45:00,38.61,38.62,38.57,38.58,33572.0,29.2745,29.282,29.2441,29.2517,33572.0
2015-07-10 13:50:00,38.58,38.61,38.57,38.58,32194.0,29.2517,29.2745,29.2441,29.2517,32194.0
2015-07-10 13:55:00,38.58,38.64,38.56,38.63,56200.0,29.2517,29.2972,29.2365,29.2896,56200.0
2015-07-10 14:00:00,38.63,38.69,38.63,38.69,56728.0,29.2896,29.3351,29.2896,29.3351,56728.0
2015-07-10 14:05:00,38.69,38.7,38.66,38.69,41412.0,29.3351,29.3427,29.3124,29.3351,41412.0
2015-07-10 14:10:00,38.68,38.7,38.67,38.7,53493.0,29.3275,29.3427,29.32,29.3427,53493.0
2015-07-10 14:15:00,38.7,38.72,38.69,38.71,37852.0,29.3427,29.3579,29.3351,29.3503,37852.0
2015-07-10 14:20:00,38.72,38.73,38.7,38.7,45522.0,29.3579,29.3654,29.3427,29.3427,45522.0
2015-07-10 14:25:00,38.7,38.73,38.68,38.71,51331.0,29.3427,29.3654,29.3275,29.3503,51331.0
2015-07-10 14:30:00,38.71,38.78,38.71,38.75,85945.0,29.3503,29.4034,29.3503,29.3806,85945.0
2015-07-10 14:35:00,38.75,38.78,38.73,38.77,30233.0,29.3806,29.4034,29.3654,29.3958,30233.0
2015-07-10 14:40:00,38.78,38.82,38.77,38.81,90718.0,29.4034,29.4337,29.3958,29.4261,90718.0
2015-07-10 14:45:00,38.82,38.83,38.78,38.8,74402.0,29.4337,29.4413,29.4034,29.4185,74402.0
2015-07-10 14:50:00,38.8,38.83,38.78,38.81,35789.0,29.4185,29.4413,29.4034,29.4261,35789.0
2015-07-10 14:55:00,38.81,38.83,38.8,38.82,34356.0,29.4261,29.4413,29.4185,29.4337,34356.0
2015-07-10 15:00:00,38.82,38.84,38.79,38.79,46903.0,29.4337,29.4488,29.4109,29.4109,46903.0
2015-07-10 15:05:00,38.79,38.81,38.78,38.79,37371.0,29.4109,29.4261,29.4034,29.4109,37371.0
2015-07-10 15:10:00,38.79,38.82,38.77,38.82,91565.0,29.4109,29.4337,29.3958,29.4337,91565.0
2015-07-10 15:15:00,38.82,38.84,38.81,38.82,62746.0,29.4337,29.4488,29.4261,29.4337,62746.0
2015-07-10 15:20:00,38.83,38.84,38.8,38.8,101959.0,29.4413,29.4488,29.4185,29.4185,101959.0
2015-07-10 15:25:00,38.81,38.82,38.74,38.74,126568.0,29.4261,29.4337,29.373,29.373,126568.0
2015-07-10 15:30:00,38.74,38.75,38.7,38.7,154168.0,29.373,29.3806,29.3427,29.3427,154168.0
2015-07-10 15:35:00,38.7,38.71,38.68,38.7,160169.0,29.3427,29.3503,29.3275,29.3427,160169.0
2015-07-10 15:40:00,38.7,38.71,38.68,38.71,160016.0,29.3427,29.3503,29.3275,29.3503,160016.0
2015-07-10 15:45:00,38.71,38.72,38.67,38.67,166500.0,29.3503,29.3579,29.32,29.32,166500.0
2015-07-10 15:50:00,38.67,38.68,38.67,38.67,132826.0,29.32,29.3275,29.32,29.32,132826.0
2015-07-10 15:55:00,38.67,38.68,38.63,38.63,567165.0,29.32,29.3275,29.2896,29.2896,567165.0
2015-07-13 09:30:00,39.08,39.23,39.06,39.21,454343.0,29.6308,29.7445,29.6157,29.7294,454343.0
2015-07-13 09:35:00,39.21,39.23,39.06,39.08,131296.0,29.7294,29.7445,29.6157,29.6308,131296.0
2015-07-13 09:40:00,39.08,39.15,39.03,39.14,112731.0,29.6308,29.6839,29.5929,29.6763,112731.0
2015-07-13 09:45:00,39.14,39.18,39.12,39.15,181267.0,29.6763,29.7066,29.6611,29.6839,181267.0
2015-07-13 09:50:00,39.15,39.16,38.99,38.99,121127.0,29.6839,29.6915,29.5626,29.5626,121127.0
2015-07-13 09:55:00,38.98,39.03,38.98,39.02,81804.0,29.555,29.5929,29.555,29.5853,81804.0
2015-07-13 10:00:00,39.02,39.06,38.96,38.97,37917.0,29.5853,29.6157,29.5398,29.5474,37917.0
2015-07-13 10:05:00,38.97,39.01,38.96,38.98,47481.0,29.5474,29.5777,29.5398,29.555,47481.0
2015-07-13 10:10:00,38.98,39.03,38.95,39.02,54373.0,29.555,29.5929,29.5323,29.5853,54373.0
2015-07-13 10:15:00,39.02,39.06,39.0,39.06,43271.0,29.5853,29.6157,29.5702,29.6157,43271.0
2015-07-13 10:20:00,39.06,39.09,39.04,39.04,39359.0,29.6157,29.6384,29.6005,29.6005,39359.0
2015-07-13 10:25:00,39.03,39.05,38.99,39.0,35551.0,29.5929,29.6081,29.5626,29.5702,35551.0
2015-07-13 10:30:00,39.0,39.08,39.0,39.07,58471.0,29.5702,29.6308,29.5702,29.6232,58471.0
2015-07-13 10:35:00,39.06,39.07,39.02,39.07,68700.0,29.6157,29.6232,29.5853,29.6232,68700.0
2015-07-13 10:40:00,39.06,39.08,39.05,39.08,79320.0,29.6157,29.6308,29.6081,29.6308,79320.0
2015-07-13 10:45:00,39.08,39.13,39.07,39.13,76425.0,29.6308,29.6687,29.6232,29.6687,76425.0
2015-07-13 10:50:00,39.13,39.15,39.11,39.14,89009.0,29.6687,29.6839,29.6536,29.6763,89009.0
2015-07-13 10:55:00,39.15,39.17,39.14,39.16,75399.0,29.6839,29.6991,29.6763,29.6915,75399.0
2015-07-13 11:00:00,39.15,39.18,39.14,39.15,48684.0,29.6839,29.7066,29.6763,29.6839,48684.0
2015-07-13 11:05:00,39.14,39.15,39.09,39.12,44165.0,29.6763,29.6839,29.6384,29.6611,44165.0
2015-07-13 11:10:00,39.12,39.13,39.04,39.05,31397.0,29.6611,29.6687,29.6005,29.6081,31397.0
2015-07-13 11:15:00,39.05,39.1,39.04,39.06,35470.0,29.6081,29.646,29.6005,29.6157,35470.0
2015-07-13 11:20:00,39.06,39.11,39.05,39.11,34830.0,29.6157,29.6536,29.6081,29.6536,34830.0
2015-07-13 11:25:00,39.11,39.15,39.1,39.15,38054.0,29.6536,29.6839,29.646,29.6839,38054.0
2015-07-13 11:30:00,39.14,39.18,39.13,39.17,44070.0,29.6763,29.7066,29.6687,29.6991,44070.0
2015-07-13 11:35:00,39.17,39.18,39.14,39.16,31195.0,29.6991,29.7066,29.6763,29.6915,31195.0
2015-07-13 11:40:00,39.15,39.16,39.13,39.13,66529.0,29.6839,29.6915,29.6687,29.6687,66529.0
2015-07-13 11:45:00,39.14,39.15,39.11,39.12,32567.0,29.6763,29.6839,29.6536,29.6611,32567.0
2015-07-13 11:50:00,39.12,39.14,39.11,39.13,40520.0,29.6611,29.6763,29.6536,29.6687,40520.0
2015-07-13 11:55:00,39.13,39.14,39.1,39.13,32945.0,29.6687,29.6763,29.646,29.6687,32945.0
2015-07-13 12:00:00,39.13,39.15,39.12,39.15,22545.0,29.6687,29.6839,29.6611,29.6839,22545.0
2015-07-13 12:05:00,39.15,39.15,39.12,39.15,30249.0,29.6839,29.6839,29.6611,29.6839,30249.0
2015-07-13 12:10:00,39.14,39.18,39.14,39.18,92291.0,29.6763,29.7066,29.6763,29.7066,92291.0
2015-07-13 12:15:00,39.18,39.18,39.14,39.14,26425.0,29.7066,29.7066,29.6763,29.6763,26425.0
2015-07-13 12:20:00,39.14,39.15,39.13,39.14,16824.0,29.6763,29.6839,29.6687,29.6763,16824.0
2015-07-13 12:25:00,39.13,39.14,39.1,39.12,36803.0,29.6687,29.6763,29.646,29.6611,36803.0
2015-07-13 12:30:00,39.12,39.16,39.12,39.16,53825.0,29.6611,29.6915,29.6611,29.6915,53825.0
2015-07-13 12:35:00,39.16,39.16,39.11,39.12,38821.0,29.6915,29.6915,29.6536,29.6611,38821.0
2015-07-13 12:40:00,39.12,39.17,39.11,39.16,78443.0,29.6611,29.6991,29.6536,29.6915,78443.0
2015-07-13 12:45:00,39.16,39.16,39.14,39.16,56015.0,29.6915,29.6915,29.6763,29.6915,56015.0
2015-07-13 12:50:00,39.15,39.16,39.11,39.11,61532.0,29.6839,29.6915,29.6536,29.6536,61532.0
2015-07-13 12:55:00,39.11,39.12,39.06,39.06,53347.0,29.6536,29.6611,29.6157,29.6157,53347.0
2015-07-13 13:00:00,39.07,39.11,39.06,39.1,77844.0,29.6232,29.6536,29.6157,29.646,77844.0
2015-07-13 13:05:00,39.11,39.15,39.09,39.15,24777.0,29.6536,29.6839,29.6384,29.6839,24777.0
2015-07-13 13:10:00,39.15,39.16,39.14,39.15,21619.0,29.6839,29.6915,29.6763,29.6839,21619.0
2015-07-13 13:15:00,39.14,39.15,39.11,39.12,35129.0,29.6763,29.6839,29.6536,29.6611,35129.0
2015-07-13 13:20:00,39.12,39.12,39.07,39.09,31966.0,29.6611,29.6611,29.6232,29.6384,31966.0
2015-07-13 13:25:00,39.09,39.12,39.08,39.12,17680.0,29.6384,29.6611,29.6308,29.6611,17680.0
2015-07-13 13:30:00,39.11,39.13,39.11,39.12,24964.0,29.6536,29.6687,29.6536,29.6611,24964.0
2015-07-13 13:35:00,39.12,39.16,39.11,39.15,47457.0,29.6611,29.6915,29.6536,29.6839,47457.0
2015-07-13 13:40:00,39.16,39.16,39.12,39.15,47352.0,29.6915,29.6915,29.6611,29.6839,47352.0
2015-07-13 13:45:00,39.15,39.16,39.13,39.14,25368.0,29.6839,29.6915,29.6687,29.6763,25368.0
2015-07-13 13:50:00,39.14,39.16,39.14,39.16,94675.0,29.6763,29.6915,29.6763,29.6915,94675.0
2015-07-13 13:55:00,39.16,39.18,39.14,39.17,46565.0,29.6915,29.7066,29.6763,29.6991,46565.0
2015-07-13 14:00:00,39.17,39.19,39.16,39.18,56684.0,29.6991,29.7142,29.6915,29.7066,56684.0
2015-07-13 14:05:00,39.18,39.19,39.17,39.19,44752.0,29.7066,29.7142,29.6991,29.7142,44752.0
2015-07-13 14:10:00,39.19,39.21,39.17,39.21,59935.0,29.7142,29.7294,29.6991,29.7294,59935.0
2015-07-13 14:15:00,39.21,39.21,39.19,39.21,50882.0,29.7294,29.7294,29.7142,29.7294,50882.0
2015-07-13 14:20:00,39.21,39.25,39.19,39.25,100556.0,29.7294,29.7597,29.7142,29.7597,100556.0
2015-07-13 14:25:00,39.25,39.25,39.2,39.22,40368.0,29.7597,29.7597,29.7218,29.737,40368.0
2015-07-13 14:30:00,39.21,39.23,39.19,39.22,36661.0,29.7294,29.7445,29.7142,29.737,36661.0
2015-07-13 14:35:00,39.22,39.24,39.21,39.23,49831.0,29.737,29.7521,29.7294,29.7445,49831.0
2015-07-13 14:40:00,39.23,39.28,39.23,39.27,49047.0,29.7445,29.7825,29.7445,29.7749,49047.0
2015-07-13 14:45:00,39.27,39.3,39.24,39.29,85510.0,29.7749,29.7976,29.7521,29.79,85510.0
2015-07-13 14:50:00,39.29,39.3,39.28,39.3,56964.0,29.79,29.7976,29.7825,29.7976,56964.0
2015-07-13 14:55:00,39.3,39.33,39.29,39.32,62345.0,29.7976,29.8204,29.79,29.8128,62345.0
2015-07-13 15:00:00,39.33,39.34,39.31,39.32,82456.0,29.8204,29.828,29.8052,29.8128,82456.0
2015-07-13 15:05:00,39.32,39.32,39.3,39.32,56068.0,29.8128,29.8128,29.7976,29.8128,56068.0
2015-07-13 15:10:00,39.32,39.32,39.29,39.3,68401.0,29.8128,29.8128,29.79,29.7976,68401.0
2015-07-13 15:15:00,39.3,39.32,39.29,39.3,75052.0,29.7976,29.8128,29.79,29.7976,75052.0
2015-07-13 15:20:00,39.29,39.32,39.29,39.31,112842.0,29.79,29.8128,29.79,29.8052,112842.0
2015-07-13 15:25:00,39.32,39.32,39.3,39.32,90917.0,29.8128,29.8128,29.7976,29.8128,90917.0
2015-07-13 15:30:00,39.32,39.34,39.3,39.33,195168.0,29.8128,29.828,29.7976,29.8204,195168.0
2015-07-13 15:35:00,39.33,39.34,39.3,39.32,128523.0,29.8204,29.828,29.7976,29.8128,128523.0
2015-07-13 15:40:00,39.32,39.33,39.31,39.31,114767.0,29.8128,29.8204,29.8052,29.8052,114767.0
2015-07-13 15:45:00,39.31,39.33,39.27,39.29,372635.0,29.8052,29.8204,29.7749,29.79,372635.0
2015-07-13 15:50:00,39.3,39.38,39.27,39.37,391456.0,29.7976,29.8583,29.7749,29.8507,391456.0
2015-07-13 15:55:00,39.36,39.37,39.33,39.34,383776.0,29.8431,29.8507,29.8204,29.828,383776.0
2015-07-14 09:30:00,39.33,39.52,39.26,39.48,371557.0,29.8204,29.9644,29.7673,29.9341,371557.0
2015-07-14 09:35:00,39.49,39.49,39.41,39.47,104351.0,29.9417,29.9417,29.881,29.9265,104351.0
2015-07-14 09:40:00,39.47,39.47,39.35,39.44,187542.0,29.9265,29.9265,29.8355,29.9038,187542.0
2015-07-14 09:45:00,39.44,39.49,39.41,39.49,79853.0,29.9038,29.9417,29.881,29.9417,79853.0
2015-07-14 09:50:00,39.5,39.52,39.47,39.5,53698.0,29.9493,29.9644,29.9265,29.9493,53698.0
2015-07-14 09:55:00,39.49,39.53,39.48,39.52,49423.0,29.9417,29.972,29.9341,29.9644,49423.0
2015-07-14 10:00:00,39.53,39.55,39.5,39.54,41660.0,29.972,29.9872,29.9493,29.9796,41660.0
2015-07-14 10:05:00,39.54,39.6,39.53,39.59,120356.0,29.9796,30.0251,29.972,30.0175,120356.0
2015-07-14 10:10:00,39.59,39.65,39.58,39.59,199348.0,30.0175,30.063,30.0099,30.0175,199348.0
2015-07-14 10:15:00,39.6,39.6,39.57,39.6,120562.0,30.0251,30.0251,30.0023,30.0251,120562.0
2015-07-14 10:20:00,39.6,39.68,39.6,39.68,153498.0,30.0251,30.0857,30.0251,30.0857,153498.0
2015-07-14 10:25:00,39.67,39.76,39.66,39.76,234871.0,30.0782,30.1464,30.0706,30.1464,234871.0
2015-07-14 10:30:00,39.75,39.76,39.71,39.72,179693.0,30.1388,30.1464,30.1085,30.1161,179693.0
2015-07-14 10:35:00,39.72,39.77,39.71,39.76,57111.0,30.1161,30.154,30.1085,30.1464,57111.0
2015-07-14 10:40:00,39.75,39.79,39.71,39.73,224684.0,30.1388,30.1691,30.1085,30.1237,224684.0
2015-07-14 10:45:00,39.73,39.76,39.7,39.72,54777.0,30.1237,30.1464,30.1009,30.1161,54777.0
2015-07-14 10:50:00,39.73,39.74,39.71,39.73,62172.0,30.1237,30.1312,30.1085,30.1237,62172.0
2015-07-14 10:55:00,39.74,39.75,39.7,39.7,45639.0,30.1312,30.1388,30.1009,30.1009,45639.0
2015-07-14 11:00:00,39.7,39.77,39.7,39.76,80782.0,30.1009,30.154,30.1009,30.1464,80782.0
2015-07-14 11:05:00,39.76,39.8,39.75,39.76,88356.0,30.1464,30.1767,30.1388,30.1464,88356.0
2015-07-14 11:10:00,39.77,39.81,39.76,39.81,68687.0,30.154,30.1843,30.1464,30.1843,68687.0
2015-07-14 11:15:00,39.82,39.86,39.81,39.85,78940.0,30.1919,30.2222,30.1843,30.2146,78940.0
2015-07-14 11:20:00,39.85,39.85,39.78,39.8,99110.0,30.2146,30.2146,30.1616,30.1767,99110.0
2015-07-14 11:25:00,39.8,39.85,39.79,39.84,76255.0,30.1767,30.2146,30.1691,30.2071,76255.0
2015-07-14 11:30:00,39.84,39.86,39.84,39.85,60090.0,30.2071,30.2222,30.2071,30.2146,60090.0
2015-07-14 11:35:00,39.85,39.89,39.84,39.87,81333.0,30.2146,30.245,30.2071,30.2298,81333.0
2015-07-14 11:40:00,39.88,39.88,39.86,39.88,56452.0,30.2374,30.2374,30.2222,30.2374,56452.0
2015-07-14 11:45:00,39.88,39.89,39.82,39.84,127387.0,30.2374,30.245,30.1919,30.2071,127387.0
2015-07-14 11:50:00,39.84,39.9,39.83,39.89,65656.0,30.2071,30.2526,30.1995,30.245,65656.0
2015-07-14 11:55:00,39.88,39.9,39.87,39.87,67211.0,30.2374,30.2526,30.2298,30.2298,67211.0
2015-07-14 12:00:00,39.88,39.91,39.88,39.89,50064.0,30.2374,30.2601,30.2374,30.245,50064.0
2015-07-14 12:05:00,39.89,39.89,39.83,39.84,79205.0,30.245,30.245,30.1995,30.2071,79205.0
2015-07-14 12:10:00,39.83,39.85,39.82,39.84,49052.0,30.1995,30.2146,30.1919,30.2071,49052.0
2015-07-14 12:15:00,39.83,39.83,39.79,39.8,195575.0,30.1995,30.1995,30.1691,30.1767,195575.0
2015-07-14 12:20:00,39.79,39.8,39.72,39.73,84989.0,30.1691,30.1767,30.1161,30.1237,84989.0
2015-07-14 12:25:00,39.73,39.74,39.72,39.74,61998.0,30.1237,30.1312,30.1161,30.1312,61998.0
2015-07-14 12:30:00,39.73,39.85,39.72,39.72,116081.0,30.1237,30.2146,30.1161,30.1161,116081.0
2015-07-14 12:35:00,39.72,39.74,39.71,39.73,83608.0,30.1161,30.1312,30.1085,30.1237,83608.0
2015-07-14 12:40:00,39.72,39.74,39.7,39.71,63870.0,30.1161,30.1312,30.1009,30.1085,63870.0
2015-07-14 12:45:00,39.71,39.72,39.64,39.64,157132.0,30.1085,30.1161,30.0554,30.0554,157132.0
2015-07-14 12:50:00,39.65,39.67,39.64,39.65,63140.0,30.063,30.0782,30.0554,30.063,63140.0
2015-07-14 12:55:00,39.65,39.67,39.64,39.65,67780.0,30.063,30.0782,30.0554,30.063,67780.0
2015-07-14 13:00:00,39.65,39.65,39.59,39.62,86163.0,30.063,30.063,30.0175,30.0403,86163.0
2015-07-14 13:05:00,39.61,39.66,39.61,39.65,48735.0,30.0327,30.0706,30.0327,30.063,48735.0
2015-07-14 13:10:00,39.65,39.68,39.63,39.65,106066.0,30.063,30.0857,30.0478,30.063,106066.0
2015-07-14 13:15:00,39.64,39.65,39.64,39.65,29720.0,30.0554,30.063,30.0554,30.063,29720.0
2015-07-14 13:20:00,39.64,39.66,39.63,39.65,47234.0,30.0554,30.0706,30.0478,30.063,47234.0
2015-07-14 13:25:00,39.66,39.67,39.65,39.66,32870.0,30.0706,30.0782,30.063,30.0706,32870.0
2015-07-14 13:30:00,39.66,39.68,39.66,39.66,65773.0,30.0706,30.0857,30.0706,30.0706,65773.0
2015-07-14 13:35:00,39.66,39.67,39.64,39.67,48920.0,30.0706,30.0782,30.0554,30.0782,48920.0
2015-07-14 13:40:00,39.66,39.67,39.65,39.67,42760.0,30.0706,30.0782,30.063,30.0782,42760.0
2015-07-14 13:45:00,39.66,39.68,39.64,39.66,163010.0,30.0706,30.0857,30.0554,30.0706,163010.0
2015-07-14 13:50:00,39.67,39.67,39.65,39.66,62910.0,30.0782,30.0782,30.063,30.0706,62910.0
2015-07-14 13:55:00,39.66,39.66,39.62,39.66,62750.0,30.0706,30.0706,30.0403,30.0706,62750.0
2015-07-14 14:00:00,39.66,39.67,39.64,39.67,61329.0,30.0706,30.0782,30.0554,30.0782,61329.0
2015-07-14 14:05:00,39.67,39.69,39.66,39.68,20725.0,30.0782,30.0933,30.0706,30.0857,20725.0
2015-07-14 14:10:00,39.68,39.69,39.67,39.68,35147.0,30.0857,30.0933,30.0782,30.0857,35147.0
2015-07-14 14:15:00,39.69,39.71,39.68,39.71,32142.0,30.0933,30.1085,30.0857,30.1085,32142.0
2015-07-14 14:20:00,39.71,39.71,39.68,39.7,51040.0,30.1085,30.1085,30.0857,30.1009,51040.0
2015-07-14 14:25:00,39.7,39.71,39.69,39.7,55005.0,30.1009,30.1085,30.0933,30.1009,55005.0
2015-07-14 14:30:00,39.7,39.76,39.68,39.76,120389.0,30.1009,30.1464,30.0857,30.1464,120389.0
2015-07-14 14:35:00,39.76,39.76,39.73,39.75,54711.0,30.1464,30.1464,30.1237,30.1388,54711.0
2015-07-14 14:40:00,39.75,39.77,39.74,39.76,38126.0,30.1388,30.154,30.1312,30.1464,38126.0
2015-07-14 14:45:00,39.76,39.76,39.74,39.76,44778.0,30.1464,30.1464,30.1312,30.1464,44778.0
2015-07-14 14:50:00,39.76,39.79,39.75,39.79,32832.0,30.1464,30.1691,30.1388,30.1691,32832.0
2015-07-14 14:55:00,39.79,39.81,39.78,39.8,35858.0,30.1691,30.1843,30.1616,30.1767,35858.0
2015-07-14 15:00:00,39.81,39.82,39.79,39.8,91678.0,30.1843,30.1919,30.1691,30.1767,91678.0
2015-07-14 15:05:00,39.8,39.81,39.79,39.8,68548.0,30.1767,30.1843,30.1691,30.1767,68548.0
2015-07-14 15:10:00,39.8,39.81,39.79,39.8,49459.0,30.1767,30.1843,30.1691,30.1767,49459.0
2015-07-14 15:15:00,39.8,39.81,39.79,39.8,96407.0,30.1767,30.1843,30.1691,30.1767,96407.0
2015-07-14 15:20:00,39.8,39.8,39.76,39.77,85017.0,30.1767,30.1767,30.1464,30.154,85017.0
2015-07-14 15:25:00,39.78,39.81,39.77,39.8,48895.0,30.1616,30.1843,30.154,30.1767,48895.0
2015-07-14 15:30:00,39.79,39.8,39.76,39.76,83006.0,30.1691,30.1767,30.1464,30.1464,83006.0
2015-07-14 15:35:00,39.76,39.77,39.73,39.75,96603.0,30.1464,30.154,30.1237,30.1388,96603.0
2015-07-14 15:40:00,39.75,39.76,39.74,39.76,91228.0,30.1388,30.1464,30.1312,30.1464,91228.0
2015-07-14 15:45:00,39.75,39.75,39.72,39.73,192381.0,30.1388,30.1388,30.1161,30.1237,192381.0
2015-07-14 15:50:00,39.74,39.75,39.72,39.72,177305.0,30.1312,30.1388,30.1161,30.1161,177305.0
2015-07-14 15:55:00,39.72,39.73,39.71,39.72,234096.0,30.1161,30.1237,30.1085,30.1161,234096.0
2015-07-15 09:30:00,39.95,39.95,39.64,39.86,462771.0,30.2905,30.2905,30.0554,30.2222,462771.0
2015-07-15 09:35:00,39.85,39.87,39.75,39.8,165759.0,30.2146,30.2298,30.1388,30.1767,165759.0
2015-07-15 09:40:00,39.8,39.83,39.76,39.78,154818.0,30.1767,30.1995,30.1464,30.1616,154818.0
2015-07-15 09:45:00,39.77,39.81,39.75,39.78,119355.0,30.154,30.1843,30.1388,30.1616,119355.0
2015-07-15 09:50:00,39.78,39.82,39.75,39.81,132666.0,30.1616,30.1919,30.1388,30.1843,132666.0
2015-07-15 09:55:00,39.82,39.9,39.82,39.87,91491.0,30.1919,30.2526,30.1919,30.2298,91491.0
2015-07-15 10:00:00,39.87,39.87,39.76,39.78,100095.0,30.2298,30.2298,30.1464,30.1616,100095.0
2015-07-15 10:05:00,39.79,39.81,39.75,39.8,67900.0,30.1691,30.1843,30.1388,30.1767,67900.0
2015-07-15 10:10:00,39.8,39.85,39.78,39.84,50211.0,30.1767,30.2146,30.1616,30.2071,50211.0
2015-07-15 10:15:00,39.84,39.87,39.83,39.86,57528.0,30.2071,30.2298,30.1995,30.2222,57528.0
2015-07-15 10:20:00,39.86,39.86,39.81,39.84,47049.0,30.2222,30.2222,30.1843,30.2071,47049.0
2015-07-15 10:25:00,39.84,39.87,39.83,39.86,74663.0,30.2071,30.2298,30.1995,30.2222,74663.0
2015-07-15 10:30:00,39.86,39.86,39.82,39.86,96596.0,30.2222,30.2222,30.1919,30.2222,96596.0
2015-07-15 10:35:00,39.86,39.86,39.83,39.84,39355.0,30.2222,30.2222,30.1995,30.2071,39355.0
2015-07-15 10:40:00,39.83,39.86,39.8,39.8,34570.0,30.1995,30.2222,30.1767,30.1767,34570.0
2015-07-15 10:45:00,39.81,39.82,39.78,39.8,34117.0,30.1843,30.1919,30.1616,30.1767,34117.0
2015-07-15 10:50:00,39.8,39.83,39.79,39.79,37578.0,30.1767,30.1995,30.1691,30.1691,37578.0
2015-07-15 10:55:00,39.8,39.83,39.78,39.79,39493.0,30.1767,30.1995,30.1616,30.1691,39493.0
2015-07-15 11:00:00,39.79,39.8,39.77,39.79,49229.0,30.1691,30.1767,30.154,30.1691,49229.0
2015-07-15 11:05:00,39.79,39.81,39.76,39.8,53274.0,30.1691,30.1843,30.1464,30.1767,53274.0
2015-07-15 11:10:00,39.8,39.81,39.76,39.76,53284.0,30.1767,30.1843,30.1464,30.1464,53284.0
2015-07-15 11:15:00,39.76,39.83,39.75,39.82,101522.0,30.1464,30.1995,30.1388,30.1919,101522.0
2015-07-15 11:20:00,39.81,39.83,39.77,39.81,67047.0,30.1843,30.1995,30.154,30.1843,67047.0
2015-07-15 11:25:00,39.81,39.81,39.78,39.81,48403.0,30.1843,30.1843,30.1616,30.1843,48403.0
2015-07-15 11:30:00,39.81,39.82,39.79,39.79,68674.0,30.1843,30.1919,30.1691,30.1691,68674.0
2015-07-15 11:35:00,39.79,39.79,39.74,39.77,46949.0,30.1691,30.1691,30.1312,30.154,46949.0
2015-07-15 11:40:00,39.76,39.77,39.74,39.75,24419.0,30.1464,30.154,30.1312,30.1388,24419.0
2015-07-15 11:45:00,39.75,39.76,39.71,39.71,68491.0,30.1388,30.1464,30.1085,30.1085,68491.0
2015-07-15 11:50:00,39.71,39.72,39.66,39.68,35318.0,30.1085,30.1161,30.0706,30.0857,35318.0
2015-07-15 11:55:00,39.68,39.71,39.67,39.7,93136.0,30.0857,30.1085,30.0782,30.1009,93136.0
2015-07-15 12:00:00,39.7,39.73,39.69,39.72,24252.0,30.1009,30.1237,30.0933,30.1161,24252.0
2015-07-15 12:05:00,39.72,39.75,39.7,39.71,47114.0,30.1161,30.1388,30.1009,30.1085,47114.0
2015-07-15 12:10:00,39.71,39.72,39.7,39.72,40112.0,30.1085,30.1161,30.1009,30.1161,40112.0
2015-07-15 12:15:00,39.72,39.73,39.7,39.71,52386.0,30.1161,30.1237,30.1009,30.1085,52386.0
2015-07-15 12:20:00,39.7,39.72,39.69,39.72,32080.0,30.1009,30.1161,30.0933,30.1161,32080.0
2015-07-15 12:25:00,39.72,39.72,39.69,39.7,23237.0,30.1161,30.1161,30.0933,30.1009,23237.0
2015-07-15 12:30:00,39.69,39.71,39.66,39.68,46925.0,30.0933,30.1085,30.0706,30.0857,46925.0
2015-07-15 12:35:00,39.67,39.72,39.67,39.71,26134.0,30.0782,30.1161,30.0782,30.1085,26134.0
2015-07-15 12:40:00,39.72,39.75,39.7,39.74,37560.0,30.1161,30.1388,30.1009,30.1312,37560.0
2015-07-15 12:45:00,39.74,39.75,39.71,39.71,31966.0,30.1312,30.1388,30.1085,30.1085,31966.0
2015-07-15 12:50:00,39.72,39.72,39.68,39.72,34139.0,30.1161,30.1161,30.0857,30.1161,34139.0
2015-07-15 12:55:00,39.71,39.74,39.7,39.73,22562.0,30.1085,30.1312,30.1009,30.1237,22562.0
2015-07-15 13:00:00,39.73,39.75,39.71,39.72,87006.0,30.1237,30.1388,30.1085,30.1161,87006.0
2015-07-15 13:05:00,39.73,39.76,39.73,39.75,97612.0,30.1237,30.1464,30.1237,30.1388,97612.0
2015-07-15 13:10:00,39.75,39.78,39.73,39.77,54164.0,30.1388,30.1616,30.1237,30.154,54164.0
2015-07-15 13:15:00,39.77,39.78,39.75,39.76,76088.0,30.154,30.1616,30.1388,30.1464,76088.0
2015-07-15 13:20:00,39.77,39.78,39.75,39.76,20720.0,30.154,30.1616,30.1388,30.1464,20720.0
2015-07-15 13:25:00,39.76,39.78,39.73,39.75,72213.0,30.1464,30.1616,30.1237,30.1388,72213.0
2015-07-15 13:30:00,39.74,39.76,39.73,39.76,34175.0,30.1312,30.1464,30.1237,30.1464,34175.0
2015-07-15 13:35:00,39.76,39.77,39.72,39.73,30176.0,30.1464,30.154,30.1161,30.1237,30176.0
2015-07-15 13:40:00,39.73,39.75,39.72,39.75,27007.0,30.1237,30.1388,30.1161,30.1388,27007.0
2015-07-15 13:45:00,39.75,39.75,39.72,39.73,32425.0,30.1388,30.1388,30.1161,30.1237,32425.0
2015-07-15 13:50:00,39.72,39.77,39.72,39.76,30341.0,30.1161,30.154,30.1161,30.1464,30341.0
2015-07-15 13:55:00,39.77,39.77,39.71,39.73,68668.0,30.154,30.154,30.1085,30.1237,68668.0
2015-07-15 14:00:00,39.72,39.73,39.71,39.72,37059.0,30.1161,30.1237,30.1085,30.1161,37059.0
2015-07-15 14:05:00,39.73,39.73,39.71,39.72,31077.0,30.1237,30.1237,30.1085,30.1161,31077.0
2015-07-15 14:10:00,39.72,39.77,39.71,39.76,50227.0,30.1161,30.154,30.1085,30.1464,50227.0
2015-07-15 14:15:00,39.77,39.77,39.73,39.75,81406.0,30.154,30.154,30.1237,30.1388,81406.0
2015-07-15 14:20:00,39.75,39.77,39.73,39.73,65301.0,30.1388,30.154,30.1237,30.1237,65301.0
2015-07-15 14:25:00,39.73,39.74,39.72,39.73,37120.0,30.1237,30.1312,30.1161,30.1237,37120.0
2015-07-15 14:30:00,39.74,39.75,39.7,39.7,46150.0,30.1312,30.1388,30.1009,30.1009,46150.0
2015-07-15 14:35:00,39.71,39.71,39.67,39.68,152486.0,30.1085,30.1085,30.0782,30.0857,152486.0
2015-07-15 14:40:00,39.68,39.69,39.61,39.63,80336.0,30.0857,30.0933,30.0327,30.0478,80336.0
2015-07-15 14:45:00,39.63,39.63,39.58,39.6,109479.0,30.0478,30.0478,30.0099,30.0251,109479.0
2015-07-15 14:50:00,39.6,39.6,39.54,39.54,44833.0,30.0251,30.0251,29.9796,29.9796,44833.0
2015-07-15 14:55:00,39.54,39.54,39.48,39.5,279394.0,29.9796,29.9796,29.9341,29.9493,279394.0
2015-07-15 15:00:00,39.5,39.55,39.49,39.55,244478.0,29.9493,29.9872,29.9417,29.9872,244478.0
2015-07-15 15:05:00,39.55,39.55,39.5,39.52,128044.0,29.9872,29.9872,29.9493,29.9644,128044.0
2015-07-15 15:10:00,39.52,39.55,39.51,39.52,144621.0,29.9644,29.9872,29.9568,29.9644,144621.0
2015-07-15 15:15:00,39.52,39.56,39.51,39.53,116624.0,29.9644,29.9948,29.9568,29.972,116624.0
2015-07-15 15:20:00,39.53,39.55,39.51,39.52,81672.0,29.972,29.9872,29.9568,29.9644,81672.0
2015-07-15 15:25:00,39.52,39.6,39.51,39.6,99330.0,29.9644,30.0251,29.9568,30.0251,99330.0
2015-07-15 15:30:00,39.61,39.69,39.59,39.67,233165.0,30.0327,30.0933,30.0175,30.0782,233165.0
2015-07-15 15:35:00,39.68,39.7,39.65,39.68,140743.0,30.0857,30.1009,30.063,30.0857,140743.0
2015-07-15 15:40:00,39.68,39.7,39.63,39.64,201321.0,30.0857,30.1009,30.0478,30.0554,201321.0
2015-07-15 15:45:00,39.63,39.64,39.6,39.62,128420.0,30.0478,30.0554,30.0251,30.0403,128420.0
2015-07-15 15:50:00,39.63,39.71,39.62,39.71,169128.0,30.0478,30.1085,30.0403,30.1085,169128.0
2015-07-15 15:55:00,39.71,39.71,39.64,39.7,595770.0,30.1085,30.1085,30.0554,30.1009,595770.0
2015-07-16 09:30:00,40.01,40.09,40.0,40.04,344619.0,30.336,30.3966,30.3284,30.3587,344619.0
2015-07-16 09:35:00,40.04,40.05,40.0,40.03,174727.0,30.3587,30.3663,30.3284,30.3511,174727.0
2015-07-16 09:40:00,40.04,40.05,40.0,40.05,216240.0,30.3587,30.3663,30.3284,30.3663,216240.0
2015-07-16 09:45:00,40.05,40.05,40.01,40.04,100328.0,30.3663,30.3663,30.336,30.3587,100328.0
2015-07-16 09:50:00,40.04,40.07,40.01,40.02,158419.0,30.3587,30.3814,30.336,30.3435,158419.0
2015-07-16 09:55:00,40.01,40.02,39.94,39.97,125644.0,30.336,30.3435,30.2829,30.3056,125644.0
2015-07-16 10:00:00,39.98,40.01,39.95,39.96,74372.0,30.3132,30.336,30.2905,30.298,74372.0
2015-07-16 10:05:00,39.95,40.0,39.94,39.99,79280.0,30.2905,30.3284,30.2829,30.3208,79280.0
2015-07-16 10:10:00,39.99,40.03,39.97,39.97,124608.0,30.3208,30.3511,30.3056,30.3056,124608.0
2015-07-16 10:15:00,39.98,40.02,39.94,40.02,94548.0,30.3132,30.3435,30.2829,30.3435,94548.0
2015-07-16 10:20:00,40.02,40.05,39.98,40.05,81568.0,30.3435,30.3663,30.3132,30.3663,81568.0
2015-07-16 10:25:00,40.05,40.05,40.01,40.02,107403.0,30.3663,30.3663,30.336,30.3435,107403.0
2015-07-16 10:30:00,40.03,40.05,40.02,40.05,37019.0,30.3511,30.3663,30.3435,30.3663,37019.0
2015-07-16 10:35:00,40.05,40.05,39.97,39.98,129219.0,30.3663,30.3663,30.3056,30.3132,129219.0
2015-07-16 10:40:00,39.97,39.99,39.93,39.96,70972.0,30.3056,30.3208,30.2753,30.298,70972.0
2015-07-16 10:45:00,39.96,39.98,39.92,39.94,55381.0,30.298,30.3132,30.2677,30.2829,55381.0
2015-07-16 10:50:00,39.94,39.98,39.93,39.94,46706.0,30.2829,30.3132,30.2753,30.2829,46706.0
2015-07-16 10:55:00,39.94,40.01,39.94,39.99,76523.0,30.2829,30.336,30.2829,30.3208,76523.0
2015-07-16 11:00:00,39.98,40.01,39.97,40.0,83720.0,30.3132,30.336,30.3056,30.3284,83720.0
2015-07-16 11:05:00,40.0,40.0,39.94,39.95,93094.0,30.3284,30.3284,30.2829,30.2905,93094.0
2015-07-16 11:10:00,39.96,39.96,39.92,39.93,38136.0,30.298,30.298,30.2677,30.2753,38136.0
2015-07-16 11:15:00,39.93,39.98,39.9,39.98,70739.0,30.2753,30.3132,30.2526,30.3132,70739.0
2015-07-16 11:20:00,39.97,39.98,39.94,39.94,20849.0,30.3056,30.3132,30.2829,30.2829,20849.0
2015-07-16 11:25:00,39.94,40.0,39.94,40.0,31518.0,30.2829,30.3284,30.2829,30.3284,31518.0
2015-07-16 11:30:00,39.99,40.01,39.98,40.0,56593.0,30.3208,30.336,30.3132,30.3284,56593.0
2015-07-16 11:35:00,40.0,40.01,39.98,40.0,46008.0,30.3284,30.336,30.3132,30.3284,46008.0
2015-07-16 11:40:00,40.0,40.01,39.97,40.0,57492.0,30.3284,30.336,30.3056,30.3284,57492.0
2015-07-16 11:45:00,40.0,40.02,39.98,40.0,27816.0,30.3284,30.3435,30.3132,30.3284,27816.0
2015-07-16 11:50:00,40.0,40.01,39.98,40.0,55573.0,30.3284,30.336,30.3132,30.3284,55573.0
2015-07-16 11:55:00,39.99,40.0,39.92,39.93,181959.0,30.3208,30.3284,30.2677,30.2753,181959.0
2015-07-16 12:00:00,39.93,39.93,39.9,39.92,71720.0,30.2753,30.2753,30.2526,30.2677,71720.0
2015-07-16 12:05:00,39.92,39.93,39.89,39.89,83282.0,30.2677,30.2753,30.245,30.245,83282.0
2015-07-16 12:10:00,39.89,39.91,39.89,39.91,39979.0,30.245,30.2601,30.245,30.2601,39979.0
2015-07-16 12:15:00,39.91,39.92,39.89,39.91,77988.0,30.2601,30.2677,30.245,30.2601,77988.0
2015-07-16 12:20:00,39.92,39.96,39.91,39.95,32220.0,30.2677,30.298,30.2601,30.2905,32220.0
2015-07-16 12:25:00,39.95,39.99,39.93,39.96,52053.0,30.2905,30.3208,30.2753,30.298,52053.0
2015-07-16 12:30:00,39.95,39.97,39.94,39.95,44471.0,30.2905,30.3056,30.2829,30.2905,44471.0
2015-07-16 12:35:00,39.94,39.97,39.93,39.97,31395.0,30.2829,30.3056,30.2753,30.3056,31395.0
2015-07-16 12:40:00,39.96,39.97,39.94,39.95,72625.0,30.298,30.3056,30.2829,30.2905,72625.0
2015-07-16 12:45:00,39.94,39.95,39.91,39.91,31203.0,30.2829,30.2905,30.2601,30.2601,31203.0
2015-07-16 12:50:00,39.91,39.92,39.89,39.9,42043.0,30.2601,30.2677,30.245,30.2526,42043.0
2015-07-16 12:55:00,39.9,39.91,39.89,39.9,23453.0,30.2526,30.2601,30.245,30.2526,23453.0
2015-07-16 13:00:00,39.89,39.91,39.88,39.9,51839.0,30.245,30.2601,30.2374,30.2526,51839.0
2015-07-16 13:05:00,39.9,39.9,39.87,39.88,19776.0,30.2526,30.2526,30.2298,30.2374,19776.0
2015-07-16 13:10:00,39.88,39.91,39.87,39.9,39774.0,30.2374,30.2601,30.2298,30.2526,39774.0
2015-07-16 13:15:00,39.9,39.9,39.88,39.89,18995.0,30.2526,30.2526,30.2374,30.245,18995.0
2015-07-16 13:20:00,39.89,39.9,39.86,39.9,51180.0,30.245,30.2526,30.2222,30.2526,51180.0
2015-07-16 13:25:00,39.9,39.91,39.88,39.89,44051.0,30.2526,30.2601,30.2374,30.245,44051.0
2015-07-16 13:30:00,39.89,39.92,39.88,39.91,86320.0,30.245,30.2677,30.2374,30.2601,86320.0
2015-07-16 13:35:00,39.91,39.92,39.86,39.91,78407.0,30.2601,30.2677,30.2222,30.2601,78407.0
2015-07-16 13:40:00,39.91,39.92,39.88,39.9,111341.0,30.2601,30.2677,30.2374,30.2526,111341.0
2015-07-16 13:45:00,39.9,39.93,39.9,39.93,80036.0,30.2526,30.2753,30.2526,30.2753,80036.0
2015-07-16 13:50:00,39.93,39.93,39.91,39.91,52340.0,30.2753,30.2753,30.2601,30.2601,52340.0
2015-07-16 13:55:00,39.91,39.92,39.88,39.9,69879.0,30.2601,30.2677,30.2374,30.2526,69879.0
2015-07-16 14:00:00,39.9,39.93,39.88,39.93,83319.0,30.2526,30.2753,30.2374,30.2753,83319.0
2015-07-16 14:05:00,39.93,39.94,39.92,39.93,98895.0,30.2753,30.2829,30.2677,30.2753,98895.0
2015-07-16 14:10:00,39.93,39.95,39.92,39.93,98003.0,30.2753,30.2905,30.2677,30.2753,98003.0
2015-07-16 14:15:00,39.94,39.94,39.9,39.9,83295.0,30.2829,30.2829,30.2526,30.2526,83295.0
2015-07-16 14:20:00,39.9,39.92,39.87,39.87,75907.0,30.2526,30.2677,30.2298,30.2298,75907.0
2015-07-16 14:25:00,39.87,39.88,39.85,39.85,45596.0,30.2298,30.2374,30.2146,30.2146,45596.0
2015-07-16 14:30:00,39.85,39.89,39.84,39.88,107059.0,30.2146,30.245,30.2071,30.2374,107059.0
2015-07-16 14:35:00,39.89,39.91,39.87,39.91,47891.0,30.245,30.2601,30.2298,30.2601,47891.0
2015-07-16 14:40:00,39.91,39.95,39.9,39.94,54943.0,30.2601,30.2905,30.2526,30.2829,54943.0
2015-07-16 14:45:00,39.94,39.95,39.93,39.95,28011.0,30.2829,30.2905,30.2753,30.2905,28011.0
2015-07-16 14:50:00,39.95,39.96,39.94,39.96,25381.0,30.2905,30.298,30.2829,30.298,25381.0
2015-07-16 14:55:00,39.95,39.98,39.95,39.97,40190.0,30.2905,30.3132,30.2905,30.3056,40190.0
2015-07-16 15:00:00,39.98,39.98,39.96,39.97,103813.0,30.3132,30.3132,30.298,30.3056,103813.0
2015-07-16 15:05:00,39.98,39.98,39.97,39.97,17104.0,30.3132,30.3132,30.3056,30.3056,17104.0
2015-07-16 15:10:00,39.98,39.98,39.96,39.96,145803.0,30.3132,30.3132,30.298,30.298,145803.0
2015-07-16 15:15:00,39.96,39.98,39.95,39.96,49841.0,30.298,30.3132,30.2905,30.298,49841.0
2015-07-16 15:20:00,39.95,39.96,39.93,39.94,103462.0,30.2905,30.298,30.2753,30.2829,103462.0
2015-07-16 15:25:00,39.94,39.95,39.91,39.93,142736.0,30.2829,30.2905,30.2601,30.2753,142736.0
2015-07-16 15:30:00,39.92,39.93,39.9,39.91,160406.0,30.2677,30.2753,30.2526,30.2601,160406.0
2015-07-16 15:35:00,39.91,39.94,39.91,39.91,144501.0,30.2601,30.2829,30.2601,30.2601,144501.0
2015-07-16 15:40:00,39.92,39.92,39.88,39.89,196866.0,30.2677,30.2677,30.2374,30.245,196866.0
2015-07-16 15:45:00,39.9,39.91,39.89,39.9,251225.0,30.2526,30.2601,30.245,30.2526,251225.0
2015-07-16 15:50:00,39.9,39.9,39.87,39.88,213672.0,30.2526,30.2526,30.2298,30.2374,213672.0
2015-07-16 15:55:00,39.88,39.92,39.84,39.9,752289.0,30.2374,30.2677,30.2071,30.2526,752289.0
2015-07-17 09:30:00,39.76,39.88,39.74,39.82,377795.0,30.1464,30.2374,30.1312,30.1919,377795.0
2015-07-17 09:35:00,39.81,39.85,39.76,39.81,39818.0,30.1843,30.2146,30.1464,30.1843,39818.0
2015-07-17 09:40:00,39.8,39.8,39.71,39.74,66342.0,30.1767,30.1767,30.1085,30.1312,66342.0
2015-07-17 09:45:00,39.74,39.75,39.68,39.7,61441.0,30.1312,30.1388,30.0857,30.1009,61441.0
2015-07-17 09:50:00,39.7,39.72,39.67,39.69,75107.0,30.1009,30.1161,30.0782,30.0933,75107.0
2015-07-17 09:55:00,39.68,39.79,39.67,39.77,59582.0,30.0857,30.1691,30.0782,30.154,59582.0
2015-07-17 10:00:00,39.77,39.81,39.72,39.77,63635.0,30.154,30.1843,30.1161,30.154,63635.0
2015-07-17 10:05:00,39.77,39.81,39.76,39.78,86892.0,30.154,30.1843,30.1464,30.1616,86892.0
2015-07-17 10:10:00,39.78,39.81,39.74,39.74,31538.0,30.1616,30.1843,30.1312,30.1312,31538.0
2015-07-17 10:15:00,39.74,39.78,39.7,39.76,40633.0,30.1312,30.1616,30.1009,30.1464,40633.0
2015-07-17 10:20:00,39.76,39.77,39.73,39.76,38375.0,30.1464,30.154,30.1237,30.1464,38375.0
2015-07-17 10:25:00,39.76,39.77,39.72,39.75,40433.0,30.1464,30.154,30.1161,30.1388,40433.0
2015-07-17 10:30:00,39.75,39.8,39.73,39.8,52552.0,30.1388,30.1767,30.1237,30.1767,52552.0
2015-07-17 10:35:00,39.79,39.82,39.77,39.81,43936.0,30.1691,30.1919,30.154,30.1843,43936.0
2015-07-17 10:40:00,39.81,39.86,39.81,39.84,43163.0,30.1843,30.2222,30.1843,30.2071,43163.0
2015-07-17 10:45:00,39.85,39.89,39.84,39.88,77936.0,30.2146,30.245,30.2071,30.2374,77936.0
2015-07-17 10:50:00,39.87,39.91,39.86,39.91,169464.0,30.2298,30.2601,30.2222,30.2601,169464.0
2015-07-17 10:55:00,39.91,39.94,39.9,39.91,39924.0,30.2601,30.2829,30.2526,30.2601,39924.0
2015-07-17 11:00:00,39.92,39.92,39.89,39.91,29442.0,30.2677,30.2677,30.245,30.2601,29442.0
2015-07-17 11:05:00,39.91,39.97,39.9,39.94,52403.0,30.2601,30.3056,30.2526,30.2829,52403.0
2015-07-17 11:10:00,39.94,39.96,39.93,39.94,26718.0,30.2829,30.298,30.2753,30.2829,26718.0
2015-07-17 11:15:00,39.94,39.94,39.85,39.85,85285.0,30.2829,30.2829,30.2146,30.2146,85285.0
2015-07-17 11:20:00,39.86,39.88,39.85,39.88,26540.0,30.2222,30.2374,30.2146,30.2374,26540.0
2015-07-17 11:25:00,39.88,39.9,39.86,39.9,23565.0,30.2374,30.2526,30.2222,30.2526,23565.0
2015-07-17 11:30:00,39.89,39.92,39.88,39.9,43718.0,30.245,30.2677,30.2374,30.2526,43718.0
2015-07-17 11:35:00,39.9,39.93,39.89,39.91,64212.0,30.2526,30.2753,30.245,30.2601,64212.0
2015-07-17 11:40:00,39.91,39.92,39.88,39.9,36033.0,30.2601,30.2677,30.2374,30.2526,36033.0
2015-07-17 11:45:00,39.9,39.9,39.87,39.89,18506.0,30.2526,30.2526,30.2298,30.245,18506.0
2015-07-17 11:50:00,39.89,39.93,39.89,39.91,33050.0,30.245,30.2753,30.245,30.2601,33050.0
2015-07-17 11:55:00,39.9,39.92,39.88,39.9,40287.0,30.2526,30.2677,30.2374,30.2526,40287.0
2015-07-17 12:00:00,39.9,39.92,39.86,39.91,44604.0,30.2526,30.2677,30.2222,30.2601,44604.0
2015-07-17 12:05:00,39.91,39.94,39.9,39.94,36813.0,30.2601,30.2829,30.2526,30.2829,36813.0
2015-07-17 12:10:00,39.94,39.96,39.93,39.94,38108.0,30.2829,30.298,30.2753,30.2829,38108.0
2015-07-17 12:15:00,39.94,39.95,39.91,39.91,77246.0,30.2829,30.2905,30.2601,30.2601,77246.0
2015-07-17 12:20:00,39.91,39.92,39.87,39.91,44698.0,30.2601,30.2677,30.2298,30.2601,44698.0
2015-07-17 12:25:00,39.9,39.95,39.89,39.94,83353.0,30.2526,30.2905,30.245,30.2829,83353.0
2015-07-17 12:30:00,39.94,39.95,39.91,39.92,40247.0,30.2829,30.2905,30.2601,30.2677,40247.0
2015-07-17 12:35:00,39.92,39.94,39.89,39.89,88554.0,30.2677,30.2829,30.245,30.245,88554.0
2015-07-17 12:40:00,39.9,39.9,39.86,39.87,77291.0,30.2526,30.2526,30.2222,30.2298,77291.0
2015-07-17 12:45:00,39.87,39.89,39.86,39.88,16821.0,30.2298,30.245,30.2222,30.2374,16821.0
2015-07-17 12:50:00,39.88,39.89,39.86,39.88,31117.0,30.2374,30.245,30.2222,30.2374,31117.0
2015-07-17 12:55:00,39.88,39.89,39.87,39.88,27426.0,30.2374,30.245,30.2298,30.2374,27426.0
2015-07-17 13:00:00,39.89,39.94,39.88,39.93,170616.0,30.245,30.2829,30.2374,30.2753,170616.0
2015-07-17 13:05:00,39.93,39.95,39.92,39.95,79873.0,30.2753,30.2905,30.2677,30.2905,79873.0
2015-07-17 13:10:00,39.95,39.96,39.93,39.95,50748.0,30.2905,30.298,30.2753,30.2905,50748.0
2015-07-17 13:15:00,39.94,39.96,39.93,39.93,34048.0,30.2829,30.298,30.2753,30.2753,34048.0
2015-07-17 13:20:00,39.93,39.98,39.92,39.98,67843.0,30.2753,30.3132,30.2677,30.3132,67843.0
2015-07-17 13:25:00,39.98,39.99,39.95,39.95,165972.0,30.3132,30.3208,30.2905,30.2905,165972.0
2015-07-17 13:30:00,39.95,39.95,39.92,39.93,86984.0,30.2905,30.2905,30.2677,30.2753,86984.0
2015-07-17 13:35:00,39.93,39.94,39.9,39.91,66241.0,30.2753,30.2829,30.2526,30.2601,66241.0
2015-07-17 13:40:00,39.91,39.92,39.9,39.91,41825.0,30.2601,30.2677,30.2526,30.2601,41825.0
2015-07-17 13:45:00,39.91,39.91,39.9,39.9,19718.0,30.2601,30.2601,30.2526,30.2526,19718.0
2015-07-17 13:50:00,39.91,39.91,39.89,39.91,106123.0,30.2601,30.2601,30.245,30.2601,106123.0
2015-07-17 13:55:00,39.9,39.96,39.89,39.95,42344.0,30.2526,30.298,30.245,30.2905,42344.0
2015-07-17 14:00:00,39.95,39.99,39.94,39.97,43460.0,30.2905,30.3208,30.2829,30.3056,43460.0
2015-07-17 14:05:00,39.97,40.0,39.96,39.97,94126.0,30.3056,30.3284,30.298,30.3056,94126.0
2015-07-17 14:10:00,39.98,39.98,39.95,39.95,55022.0,30.3132,30.3132,30.2905,30.2905,55022.0
2015-07-17 14:15:00,39.95,39.98,39.95,39.98,46258.0,30.2905,30.3132,30.2905,30.3132,46258.0
2015-07-17 14:20:00,39.97,39.99,39.96,39.98,53409.0,30.3056,30.3208,30.298,30.3132,53409.0
2015-07-17 14:25:00,39.98,40.0,39.97,39.99,46132.0,30.3132,30.3284,30.3056,30.3208,46132.0
2015-07-17 14:30:00,40.0,40.01,39.98,39.99,57798.0,30.3284,30.336,30.3132,30.3208,57798.0
2015-07-17 14:35:00,40.0,40.02,39.99,40.01,82894.0,30.3284,30.3435,30.3208,30.336,82894.0
2015-07-17 14:40:00,40.02,40.04,40.0,40.02,75037.0,30.3435,30.3587,30.3284,30.3435,75037.0
2015-07-17 14:45:00,40.02,40.04,40.01,40.03,55049.0,30.3435,30.3587,30.336,30.3511,55049.0
2015-07-17 14:50:00,40.04,40.05,40.02,40.04,143038.0,30.3587,30.3663,30.3435,30.3587,143038.0
2015-07-17 14:55:00,40.04,40.06,40.03,40.05,86040.0,30.3587,30.3739,30.3511,30.3663,86040.0
2015-07-17 15:00:00,40.06,40.07,40.03,40.04,85471.0,30.3739,30.3814,30.3511,30.3587,85471.0
2015-07-17 15:05:00,40.04,40.07,40.04,40.06,149188.0,30.3587,30.3814,30.3587,30.3739,149188.0
2015-07-17 15:10:00,40.06,40.08,40.04,40.04,123444.0,30.3739,30.389,30.3587,30.3587,123444.0
2015-07-17 15:15:00,40.05,40.06,40.03,40.04,119765.0,30.3663,30.3739,30.3511,30.3587,119765.0
2015-07-17 15:20:00,40.05,40.07,40.04,40.05,51676.0,30.3663,30.3814,30.3587,30.3663,51676.0
2015-07-17 15:25:00,40.06,40.1,40.05,40.09,178790.0,30.3739,30.4042,30.3663,30.3966,178790.0
2015-07-17 15:30:00,40.09,40.13,40.08,40.12,109026.0,30.3966,30.4269,30.389,30.4194,109026.0
2015-07-17 15:35:00,40.12,40.14,40.11,40.12,123036.0,30.4194,30.4345,30.4118,30.4194,123036.0
2015-07-17 15:40:00,40.11,40.12,40.08,40.1,288310.0,30.4118,30.4194,30.389,30.4042,288310.0
2015-07-17 15:45:00,40.09,40.15,40.09,40.15,376821.0,30.3966,30.4421,30.3966,30.4421,376821.0
2015-07-17 15:50:00,40.15,40.23,40.14,40.22,385843.0,30.4421,30.5028,30.4345,30.4952,385843.0
2015-07-17 15:55:00,40.22,40.25,40.18,40.24,779751.0,30.4952,30.5179,30.4648,30.5103,779751.0
2015-07-20 09:30:00,40.9,41.04,40.71,40.89,767121.0,31.0108,31.1169,30.8667,31.0032,767121.0
2015-07-20 09:35:00,40.89,40.9,40.46,40.53,462875.0,31.0032,31.0108,30.6771,30.7302,462875.0
2015-07-20 09:40:00,40.53,40.53,40.27,40.29,386262.0,30.7302,30.7302,30.5331,30.5483,386262.0
2015-07-20 09:45:00,40.33,40.33,40.11,40.15,351347.0,30.5786,30.5786,30.4118,30.4421,351347.0
2015-07-20 09:50:00,40.16,40.28,40.15,40.28,346837.0,30.4497,30.5407,30.4421,30.5407,346837.0
2015-07-20 09:55:00,40.28,40.42,40.28,40.33,454783.0,30.5407,30.6468,30.5407,30.5786,454783.0
2015-07-20 10:00:00,40.33,40.34,40.16,40.17,136815.0,30.5786,30.5862,30.4497,30.4573,136815.0
2015-07-20 10:05:00,40.17,40.21,40.16,40.21,242316.0,30.4573,30.4876,30.4497,30.4876,242316.0
2015-07-20 10:10:00,40.21,40.28,40.19,40.25,110940.0,30.4876,30.5407,30.4724,30.5179,110940.0
2015-07-20 10:15:00,40.26,40.32,40.23,40.23,169929.0,30.5255,30.571,30.5028,30.5028,169929.0
2015-07-20 10:20:00,40.23,40.28,40.22,40.22,140582.0,30.5028,30.5407,30.4952,30.4952,140582.0
2015-07-20 10:25:00,40.23,40.23,40.19,40.2,132263.0,30.5028,30.5028,30.4724,30.48,132263.0
2015-07-20 10:30:00,40.21,40.3,40.19,40.25,122411.0,30.4876,30.5558,30.4724,30.5179,122411.0
2015-07-20 10:35:00,40.25,40.26,40.2,40.2,115224.0,30.5179,30.5255,30.48,30.48,115224.0
2015-07-20 10:40:00,40.2,40.2,40.09,40.16,158954.0,30.48,30.48,30.3966,30.4497,158954.0
2015-07-20 10:45:00,40.16,40.22,40.15,40.17,161109.0,30.4497,30.4952,30.4421,30.4573,161109.0
2015-07-20 10:50:00,40.17,40.21,40.15,40.2,85824.0,30.4573,30.4876,30.4421,30.48,85824.0
2015-07-20 10:55:00,40.2,40.25,40.19,40.24,133889.0,30.48,30.5179,30.4724,30.5103,133889.0
2015-07-20 11:00:00,40.24,40.28,40.2,40.2,179344.0,30.5103,30.5407,30.48,30.48,179344.0
2015-07-20 11:05:00,40.2,40.25,40.2,40.22,124263.0,30.48,30.5179,30.48,30.4952,124263.0
2015-07-20 11:10:00,40.22,40.28,40.21,40.22,133649.0,30.4952,30.5407,30.4876,30.4952,133649.0
2015-07-20 11:15:00,40.22,40.23,40.19,40.2,146489.0,30.4952,30.5028,30.4724,30.48,146489.0
2015-07-20 11:20:00,40.2,40.22,40.17,40.18,88231.0,30.48,30.4952,30.4573,30.4648,88231.0
2015-07-20 11:25:00,40.18,40.23,40.18,40.19,175426.0,30.4648,30.5028,30.4648,30.4724,175426.0
2015-07-20 11:30:00,40.2,40.21,40.14,40.16,160735.0,30.48,30.4876,30.4345,30.4497,160735.0
2015-07-20 11:35:00,40.16,40.17,40.14,40.15,54049.0,30.4497,30.4573,30.4345,30.4421,54049.0
2015-07-20 11:40:00,40.16,40.16,40.07,40.14,122919.0,30.4497,30.4497,30.3814,30.4345,122919.0
2015-07-20 11:45:00,40.14,40.2,40.14,40.2,114069.0,30.4345,30.48,30.4345,30.48,114069.0
2015-07-20 11:50:00,40.2,40.22,40.14,40.2,84793.0,30.48,30.4952,30.4345,30.48,84793.0
2015-07-20 11:55:00,40.2,40.26,40.18,40.26,139346.0,30.48,30.5255,30.4648,30.5255,139346.0
2015-07-20 12:00:00,40.26,40.32,40.24,40.32,316420.0,30.5255,30.571,30.5103,30.571,316420.0
2015-07-20 12:05:00,40.32,40.39,40.29,40.29,250339.0,30.571,30.6241,30.5483,30.5483,250339.0
2015-07-20 12:10:00,40.29,40.31,40.23,40.3,128432.0,30.5483,30.5634,30.5028,30.5558,128432.0
2015-07-20 12:15:00,40.3,40.35,40.28,40.35,129609.0,30.5558,30.5937,30.5407,30.5937,129609.0
2015-07-20 12:20:00,40.35,40.35,40.23,40.24,158019.0,30.5937,30.5937,30.5028,30.5103,158019.0
2015-07-20 12:25:00,40.24,40.25,40.2,40.25,67701.0,30.5103,30.5179,30.48,30.5179,67701.0
2015-07-20 12:30:00,40.25,40.34,40.23,40.32,102519.0,30.5179,30.5862,30.5028,30.571,102519.0
2015-07-20 12:35:00,40.33,40.37,40.3,40.33,133446.0,30.5786,30.6089,30.5558,30.5786,133446.0
2015-07-20 12:40:00,40.33,40.36,40.3,40.31,94410.0,30.5786,30.6013,30.5558,30.5634,94410.0
2015-07-20 12:45:00,40.32,40.34,40.31,40.31,71252.0,30.571,30.5862,30.5634,30.5634,71252.0
2015-07-20 12:50:00,40.3,40.36,40.3,40.36,149736.0,30.5558,30.6013,30.5558,30.6013,149736.0
2015-07-20 12:55:00,40.36,40.36,40.3,40.32,91990.0,30.6013,30.6013,30.5558,30.571,91990.0
2015-07-20 13:00:00,40.32,40.33,40.29,40.3,143691.0,30.571,30.5786,30.5483,30.5558,143691.0
2015-07-20 13:05:00,40.3,40.31,40.25,40.26,149432.0,30.5558,30.5634,30.5179,30.5255,149432.0
2015-07-20 13:10:00,40.27,40.27,40.25,40.26,74115.0,30.5331,30.5331,30.5179,30.5255,74115.0
2015-07-20 13:15:00,40.26,40.26,40.2,40.21,133420.0,30.5255,30.5255,30.48,30.4876,133420.0
2015-07-20 13:20:00,40.21,40.23,40.18,40.22,181099.0,30.4876,30.5028,30.4648,30.4952,181099.0
2015-07-20 13:25:00,40.22,40.29,40.21,40.29,67970.0,30.4952,30.5483,30.4876,30.5483,67970.0
2015-07-20 13:30:00,40.29,40.3,40.2,40.21,150599.0,30.5483,30.5558,30.48,30.4876,150599.0
2015-07-20 13:35:00,40.21,40.24,40.19,40.24,97752.0,30.4876,30.5103,30.4724,30.5103,97752.0
2015-07-20 13:40:00,40.23,40.24,40.19,40.2,90396.0,30.5028,30.5103,30.4724,30.48,90396.0
2015-07-20 13:45:00,40.2,40.2,40.1,40.12,148011.0,30.48,30.48,30.4042,30.4194,148011.0
2015-07-20 13:50:00,40.12,40.17,40.11,40.16,99443.0,30.4194,30.4573,30.4118,30.4497,99443.0
2015-07-20 13:55:00,40.16,40.17,40.11,40.12,128200.0,30.4497,30.4573,30.4118,30.4194,128200.0
2015-07-20 14:00:00,40.11,40.14,40.09,40.13,168070.0,30.4118,30.4345,30.3966,30.4269,168070.0
2015-07-20 14:05:00,40.13,40.13,40.05,40.06,132110.0,30.4269,30.4269,30.3663,30.3739,132110.0
2015-07-20 14:10:00,40.06,40.11,40.04,40.07,98308.0,30.3739,30.4118,30.3587,30.3814,98308.0
2015-07-20 14:15:00,40.08,40.08,40.03,40.03,43665.0,30.389,30.389,30.3511,30.3511,43665.0
2015-07-20 14:20:00,40.03,40.04,39.95,40.0,162558.0,30.3511,30.3587,30.2905,30.3284,162558.0
2015-07-20 14:25:00,40.01,40.05,40.0,40.04,124368.0,30.336,30.3663,30.3284,30.3587,124368.0
2015-07-20 14:30:00,40.03,40.05,40.0,40.01,77362.0,30.3511,30.3663,30.3284,30.336,77362.0
2015-07-20 14:35:00,40.02,40.02,40.0,40.0,30185.0,30.3435,30.3435,30.3284,30.3284,30185.0
2015-07-20 14:40:00,40.0,40.01,39.9,40.01,387448.0,30.3284,30.336,30.2526,30.336,387448.0
2015-07-20 14:45:00,40.01,40.01,39.98,40.01,101851.0,30.336,30.336,30.3132,30.336,101851.0
2015-07-20 14:50:00,40.01,40.1,40.0,40.07,111287.0,30.336,30.4042,30.3284,30.3814,111287.0
2015-07-20 14:55:00,40.06,40.07,40.02,40.02,46529.0,30.3739,30.3814,30.3435,30.3435,46529.0
2015-07-20 15:00:00,40.03,40.06,40.01,40.02,112953.0,30.3511,30.3739,30.336,30.3435,112953.0
2015-07-20 15:05:00,40.02,40.02,39.98,40.02,98584.0,30.3435,30.3435,30.3132,30.3435,98584.0
2015-07-20 15:10:00,40.02,40.12,40.01,40.12,234389.0,30.3435,30.4194,30.336,30.4194,234389.0
2015-07-20 15:15:00,40.12,40.12,40.07,40.09,321187.0,30.4194,30.4194,30.3814,30.3966,321187.0
2015-07-20 15:20:00,40.09,40.1,40.07,40.08,181990.0,30.3966,30.4042,30.3814,30.389,181990.0
2015-07-20 15:25:00,40.08,40.08,40.01,40.02,156667.0,30.389,30.389,30.336,30.3435,156667.0
2015-07-20 15:30:00,40.02,40.1,40.02,40.08,202234.0,30.3435,30.4042,30.3435,30.389,202234.0
2015-07-20 15:35:00,40.09,40.09,40.06,40.06,159624.0,30.3966,30.3966,30.3739,30.3739,159624.0
2015-07-20 15:40:00,40.07,40.07,39.97,40.02,249459.0,30.3814,30.3814,30.3056,30.3435,249459.0
2015-07-20 15:45:00,40.02,40.03,39.96,39.96,297367.0,30.3435,30.3511,30.298,30.298,297367.0
2015-07-20 15:50:00,39.96,40.0,39.95,39.99,252424.0,30.298,30.3284,30.2905,30.3208,252424.0
2015-07-20 15:55:00,39.99,40.06,39.98,40.03,722056.0,30.3208,30.3739,30.3132,30.3511,722056.0
2015-07-21 09:30:00,39.71,39.95,39.71,39.85,552757.0,30.1085,30.2905,30.1085,30.2146,552757.0
2015-07-21 09:35:00,39.85,40.0,39.77,39.95,263554.0,30.2146,30.3284,30.154,30.2905,263554.0
2015-07-21 09:40:00,39.96,40.18,39.95,40.18,277796.0,30.298,30.4648,30.2905,30.4648,277796.0
2015-07-21 09:45:00,40.18,40.19,40.05,40.09,247662.0,30.4648,30.4724,30.3663,30.3966,247662.0
2015-07-21 09:50:00,40.09,40.18,40.07,40.12,189754.0,30.3966,30.4648,30.3814,30.4194,189754.0
2015-07-21 09:55:00,40.13,40.25,40.12,40.25,212612.0,30.4269,30.5179,30.4194,30.5179,212612.0
2015-07-21 10:00:00,40.25,40.31,40.24,40.27,237763.0,30.5179,30.5634,30.5103,30.5331,237763.0
2015-07-21 10:05:00,40.27,40.32,40.17,40.19,218803.0,30.5331,30.571,30.4573,30.4724,218803.0
2015-07-21 10:10:00,40.19,40.26,40.18,40.25,110028.0,30.4724,30.5255,30.4648,30.5179,110028.0
2015-07-21 10:15:00,40.24,40.27,40.07,40.14,231982.0,30.5103,30.5331,30.3814,30.4345,231982.0
2015-07-21 10:20:00,40.15,40.18,40.06,40.13,186810.0,30.4421,30.4648,30.3739,30.4269,186810.0
2015-07-21 10:25:00,40.12,40.19,40.12,40.19,66342.0,30.4194,30.4724,30.4194,30.4724,66342.0
2015-07-21 10:30:00,40.19,40.25,40.15,40.25,291206.0,30.4724,30.5179,30.4421,30.5179,291206.0
2015-07-21 10:35:00,40.25,40.27,40.23,40.25,268718.0,30.5179,30.5331,30.5028,30.5179,268718.0
2015-07-21 10:40:00,40.25,40.27,40.24,40.25,157916.0,30.5179,30.5331,30.5103,30.5179,157916.0
2015-07-21 10:45:00,40.25,40.26,40.13,40.13,278994.0,30.5179,30.5255,30.4269,30.4269,278994.0
2015-07-21 10:50:00,40.13,40.13,39.97,40.0,234653.0,30.4269,30.4269,30.3056,30.3284,234653.0
2015-07-21 10:55:00,40.0,40.08,39.98,40.08,110524.0,30.3284,30.389,30.3132,30.389,110524.0
2015-07-21 11:00:00,40.08,40.1,40.06,40.08,109097.0,30.389,30.4042,30.3739,30.389,109097.0
2015-07-21 11:05:00,40.08,40.09,40.01,40.06,103554.0,30.389,30.3966,30.336,30.3739,103554.0
2015-07-21 11:10:00,40.05,40.09,40.04,40.08,83874.0,30.3663,30.3966,30.3587,30.389,83874.0
2015-07-21 11:15:00,40.07,40.09,40.02,40.02,116922.0,30.3814,30.3966,30.3435,30.3435,116922.0
2015-07-21 11:20:00,40.02,40.05,40.0,40.03,99491.0,30.3435,30.3663,30.3284,30.3511,99491.0
2015-07-21 11:25:00,40.04,40.08,39.99,40.02,122596.0,30.3587,30.389,30.3208,30.3435,122596.0
2015-07-21 11:30:00,40.02,40.08,40.02,40.05,72471.0,30.3435,30.389,30.3435,30.3663,72471.0
2015-07-21 11:35:00,40.05,40.11,40.03,40.1,130002.0,30.3663,30.4118,30.3511,30.4042,130002.0
2015-07-21 11:40:00,40.1,40.13,40.09,40.12,105980.0,30.4042,30.4269,30.3966,30.4194,105980.0
2015-07-21 11:45:00,40.12,40.14,40.05,40.09,101882.0,30.4194,30.4345,30.3663,30.3966,101882.0
2015-07-21 11:50:00,40.1,40.11,40.04,40.05,55026.0,30.4042,30.4118,30.3587,30.3663,55026.0
2015-07-21 11:55:00,40.06,40.06,40.0,40.02,68721.0,30.3739,30.3739,30.3284,30.3435,68721.0
2015-07-21 12:00:00,40.02,40.04,40.0,40.02,58688.0,30.3435,30.3587,30.3284,30.3435,58688.0
2015-07-21 12:05:00,40.02,40.04,40.0,40.04,56680.0,30.3435,30.3587,30.3284,30.3587,56680.0
2015-07-21 12:10:00,40.03,40.04,39.98,40.0,72676.0,30.3511,30.3587,30.3132,30.3284,72676.0
2015-07-21 12:15:00,40.0,40.01,39.97,39.98,51227.0,30.3284,30.336,30.3056,30.3132,51227.0
2015-07-21 12:20:00,39.97,39.98,39.94,39.94,57765.0,30.3056,30.3132,30.2829,30.2829,57765.0
2015-07-21 12:25:00,39.94,39.97,39.92,39.94,89803.0,30.2829,30.3056,30.2677,30.2829,89803.0
2015-07-21 12:30:00,39.94,40.01,39.93,39.99,62933.0,30.2829,30.336,30.2753,30.3208,62933.0
2015-07-21 12:35:00,39.99,40.03,39.99,40.01,46594.0,30.3208,30.3511,30.3208,30.336,46594.0
2015-07-21 12:40:00,40.01,40.04,39.99,39.99,50670.0,30.336,30.3587,30.3208,30.3208,50670.0
2015-07-21 12:45:00,40.0,40.01,39.97,39.97,44903.0,30.3284,30.336,30.3056,30.3056,44903.0
2015-07-21 12:50:00,39.97,39.99,39.94,39.97,38930.0,30.3056,30.3208,30.2829,30.3056,38930.0
2015-07-21 12:55:00,39.97,40.03,39.97,40.02,111945.0,30.3056,30.3511,30.3056,30.3435,111945.0
2015-07-21 13:00:00,40.01,40.02,39.98,39.98,51753.0,30.336,30.3435,30.3132,30.3132,51753.0
2015-07-21 13:05:00,39.98,39.99,39.93,39.96,76407.0,30.3132,30.3208,30.2753,30.298,76407.0
2015-07-21 13:10:00,39.96,39.97,39.93,39.97,57862.0,30.298,30.3056,30.2753,30.3056,57862.0
2015-07-21 13:15:00,39.97,40.02,39.96,40.0,62278.0,30.3056,30.3435,30.298,30.3284,62278.0
2015-07-21 13:20:00,40.0,40.01,39.97,39.99,54475.0,30.3284,30.336,30.3056,30.3208,54475.0
2015-07-21 13:25:00,39.98,40.01,39.98,40.0,63654.0,30.3132,30.336,30.3132,30.3284,63654.0
2015-07-21 13:30:00,40.0,40.01,39.98,40.0,83688.0,30.3284,30.336,30.3132,30.3284,83688.0
2015-07-21 13:35:00,40.0,40.0,39.96,39.96,85919.0,30.3284,30.3284,30.298,30.298,85919.0
2015-07-21 13:40:00,39.96,39.97,39.92,39.97,103626.0,30.298,30.3056,30.2677,30.3056,103626.0
2015-07-21 13:45:00,39.97,39.98,39.96,39.98,144283.0,30.3056,30.3132,30.298,30.3132,144283.0
2015-07-21 13:50:00,39.98,39.99,39.97,39.98,52144.0,30.3132,30.3208,30.3056,30.3132,52144.0
2015-07-21 13:55:00,39.98,40.0,39.95,39.95,72525.0,30.3132,30.3284,30.2905,30.2905,72525.0
2015-07-21 14:00:00,39.95,39.96,39.89,39.91,84363.0,30.2905,30.298,30.245,30.2601,84363.0
2015-07-21 14:05:00,39.9,39.96,39.9,39.96,72045.0,30.2526,30.298,30.2526,30.298,72045.0
2015-07-21 14:10:00,39.96,39.98,39.94,39.97,65696.0,30.298,30.3132,30.2829,30.3056,65696.0
2015-07-21 14:15:00,39.97,40.0,39.96,39.98,64471.0,30.3056,30.3284,30.298,30.3132,64471.0
2015-07-21 14:20:00,39.98,40.03,39.97,40.03,102439.0,30.3132,30.3511,30.3056,30.3511,102439.0
2015-07-21 14:25:00,40.03,40.06,40.03,40.06,55454.0,30.3511,30.3739,30.3511,30.3739,55454.0
2015-07-21 14:30:00,40.06,40.06,40.03,40.04,53223.0,30.3739,30.3739,30.3511,30.3587,53223.0
2015-07-21 14:35:00,40.04,40.04,40.02,40.02,71931.0,30.3587,30.3587,30.3435,30.3435,71931.0
2015-07-21 14:40:00,40.02,40.04,40.0,40.02,80833.0,30.3435,30.3587,30.3284,30.3435,80833.0
2015-07-21 14:45:00,40.02,40.04,40.01,40.02,73000.0,30.3435,30.3587,30.336,30.3435,73000.0
2015-07-21 14:50:00,40.01,40.01,39.96,40.0,94271.0,30.336,30.336,30.298,30.3284,94271.0
2015-07-21 14:55:00,40.0,40.02,39.98,40.0,81998.0,30.3284,30.3435,30.3132,30.3284,81998.0
2015-07-21 15:00:00,40.0,40.02,39.96,39.99,88375.0,30.3284,30.3435,30.298,30.3208,88375.0
2015-07-21 15:05:00,39.99,40.0,39.97,39.99,70803.0,30.3208,30.3284,30.3056,30.3208,70803.0
2015-07-21 15:10:00,39.99,40.04,39.99,40.01,85587.0,30.3208,30.3587,30.3208,30.336,85587.0
2015-07-21 15:15:00,40.01,40.05,40.01,40.03,217374.0,30.336,30.3663,30.336,30.3511,217374.0
2015-07-21 15:20:00,40.04,40.05,40.01,40.03,114215.0,30.3587,30.3663,30.336,30.3511,114215.0
2015-07-21 15:25:00,40.03,40.08,40.02,40.08,156810.0,30.3511,30.389,30.3435,30.389,156810.0
2015-07-21 15:30:00,40.07,40.15,40.07,40.14,207932.0,30.3814,30.4421,30.3814,30.4345,207932.0
2015-07-21 15:35:00,40.14,40.14,40.11,40.13,152047.0,30.4345,30.4345,30.4118,30.4269,152047.0
2015-07-21 15:40:00,40.12,40.13,40.06,40.07,192336.0,30.4194,30.4269,30.3739,30.3814,192336.0
2015-07-21 15:45:00,40.08,40.12,40.04,40.12,194437.0,30.389,30.4194,30.3587,30.4194,194437.0
2015-07-21 15:50:00,40.12,40.12,40.07,40.07,271865.0,30.4194,30.4194,30.3814,30.3814,271865.0
2015-07-21 15:55:00,40.07,40.09,40.04,40.07,404919.0,30.3814,30.3966,30.3587,30.3814,404919.0
2015-07-22 09:30:00,40.17,40.19,40.1,40.18,236027.0,30.4573,30.4724,30.4042,30.4648,236027.0
2015-07-22 09:35:00,40.18,40.3,40.18,40.28,159424.0,30.4648,30.5558,30.4648,30.5407,159424.0
2015-07-22 09:40:00,40.27,40.29,40.24,40.28,114118.0,30.5331,30.5483,30.5103,30.5407,114118.0
2015-07-22 09:45:00,40.27,40.29,40.19,40.24,120184.0,30.5331,30.5483,30.4724,30.5103,120184.0
2015-07-22 09:50:00,40.23,40.24,40.11,40.14,148324.0,30.5028,30.5103,30.4118,30.4345,148324.0
2015-07-22 09:55:00,40.14,40.21,40.14,40.2,74498.0,30.4345,30.4876,30.4345,30.48,74498.0
2015-07-22 10:00:00,40.2,40.22,40.13,40.14,72580.0,30.48,30.4952,30.4269,30.4345,72580.0
2015-07-22 10:05:00,40.15,40.18,40.14,40.16,83397.0,30.4421,30.4648,30.4345,30.4497,83397.0
2015-07-22 10:10:00,40.15,40.17,40.09,40.11,105817.0,30.4421,30.4573,30.3966,30.4118,105817.0
2015-07-22 10:15:00,40.11,40.13,40.08,40.12,188934.0,30.4118,30.4269,30.389,30.4194,188934.0
2015-07-22 10:20:00,40.11,40.22,40.11,40.21,130535.0,30.4118,30.4952,30.4118,30.4876,130535.0
2015-07-22 10:25:00,40.21,40.23,40.18,40.22,129850.0,30.4876,30.5028,30.4648,30.4952,129850.0
2015-07-22 10:30:00,40.21,40.23,40.17,40.18,120590.0,30.4876,30.5028,30.4573,30.4648,120590.0
2015-07-22 10:35:00,40.18,40.2,40.16,40.16,78864.0,30.4648,30.48,30.4497,30.4497,78864.0
2015-07-22 10:40:00,40.16,40.19,40.11,40.11,134816.0,30.4497,30.4724,30.4118,30.4118,134816.0
2015-07-22 10:45:00,40.11,40.16,40.1,40.16,76967.0,30.4118,30.4497,30.4042,30.4497,76967.0
2015-07-22 10:50:00,40.16,40.2,40.15,40.18,63758.0,30.4497,30.48,30.4421,30.4648,63758.0
2015-07-22 10:55:00,40.19,40.22,40.18,40.21,110045.0,30.4724,30.4952,30.4648,30.4876,110045.0
2015-07-22 11:00:00,40.21,40.22,40.16,40.18,56545.0,30.4876,30.4952,30.4497,30.4648,56545.0
2015-07-22 11:05:00,40.18,40.21,40.16,40.2,67329.0,30.4648,30.4876,30.4497,30.48,67329.0
2015-07-22 11:10:00,40.2,40.22,40.19,40.22,65449.0,30.48,30.4952,30.4724,30.4952,65449.0
2015-07-22 11:15:00,40.22,40.22,40.2,40.22,39150.0,30.4952,30.4952,30.48,30.4952,39150.0
2015-07-22 11:20:00,40.21,40.23,40.18,40.19,78066.0,30.4876,30.5028,30.4648,30.4724,78066.0
2015-07-22 11:25:00,40.18,40.19,40.13,40.16,78456.0,30.4648,30.4724,30.4269,30.4497,78456.0
2015-07-22 11:30:00,40.15,40.16,40.12,40.14,57445.0,30.4421,30.4497,30.4194,30.4345,57445.0
2015-07-22 11:35:00,40.14,40.2,40.14,40.19,138022.0,30.4345,30.48,30.4345,30.4724,138022.0
2015-07-22 11:40:00,40.19,40.22,40.19,40.22,30023.0,30.4724,30.4952,30.4724,30.4952,30023.0
2015-07-22 11:45:00,40.22,40.23,40.21,40.22,39824.0,30.4952,30.5028,30.4876,30.4952,39824.0
2015-07-22 11:50:00,40.22,40.23,40.18,40.18,49948.0,30.4952,30.5028,30.4648,30.4648,49948.0
2015-07-22 11:55:00,40.18,40.23,40.16,40.23,71746.0,30.4648,30.5028,30.4497,30.5028,71746.0
2015-07-22 12:00:00,40.23,40.25,40.22,40.25,71706.0,30.5028,30.5179,30.4952,30.5179,71706.0
2015-07-22 12:05:00,40.25,40.25,40.2,40.21,60466.0,30.5179,30.5179,30.48,30.4876,60466.0
2015-07-22 12:10:00,40.2,40.22,40.18,40.21,58567.0,30.48,30.4952,30.4648,30.4876,58567.0
2015-07-22 12:15:00,40.21,40.22,40.2,40.22,41262.0,30.4876,30.4952,30.48,30.4952,41262.0
2015-07-22 12:20:00,40.22,40.25,40.21,40.25,52949.0,30.4952,30.5179,30.4876,30.5179,52949.0
2015-07-22 12:25:00,40.24,40.26,40.23,40.26,60652.0,30.5103,30.5255,30.5028,30.5255,60652.0
2015-07-22 12:30:00,40.25,40.27,40.23,40.24,54561.0,30.5179,30.5331,30.5028,30.5103,54561.0
2015-07-22 12:35:00,40.24,40.28,40.24,40.27,79316.0,30.5103,30.5407,30.5103,30.5331,79316.0
2015-07-22 12:40:00,40.27,40.3,40.26,40.29,44259.0,30.5331,30.5558,30.5255,30.5483,44259.0
2015-07-22 12:45:00,40.3,40.3,40.28,40.3,43497.0,30.5558,30.5558,30.5407,30.5558,43497.0
2015-07-22 12:50:00,40.3,40.33,40.29,40.32,96334.0,30.5558,30.5786,30.5483,30.571,96334.0
2015-07-22 12:55:00,40.33,40.39,40.32,40.39,96274.0,30.5786,30.6241,30.571,30.6241,96274.0
2015-07-22 13:00:00,40.38,40.44,40.38,40.44,207347.0,30.6165,30.662,30.6165,30.662,207347.0
2015-07-22 13:05:00,40.43,40.44,40.41,40.43,78147.0,30.6544,30.662,30.6392,30.6544,78147.0
2015-07-22 13:10:00,40.42,40.45,40.42,40.45,90744.0,30.6468,30.6696,30.6468,30.6696,90744.0
2015-07-22 13:15:00,40.45,40.48,40.44,40.48,109653.0,30.6696,30.6923,30.662,30.6923,109653.0
2015-07-22 13:20:00,40.48,40.5,40.45,40.46,137927.0,30.6923,30.7075,30.6696,30.6771,137927.0
2015-07-22 13:25:00,40.46,40.49,40.44,40.47,60577.0,30.6771,30.6999,30.662,30.6847,60577.0
2015-07-22 13:30:00,40.48,40.5,40.46,40.47,64161.0,30.6923,30.7075,30.6771,30.6847,64161.0
2015-07-22 13:35:00,40.48,40.5,40.47,40.48,81057.0,30.6923,30.7075,30.6847,30.6923,81057.0
2015-07-22 13:40:00,40.48,40.5,40.45,40.49,89780.0,30.6923,30.7075,30.6696,30.6999,89780.0
2015-07-22 13:45:00,40.49,40.51,40.49,40.5,97229.0,30.6999,30.7151,30.6999,30.7075,97229.0
2015-07-22 13:50:00,40.49,40.5,40.48,40.5,53395.0,30.6999,30.7075,30.6923,30.7075,53395.0
2015-07-22 13:55:00,40.5,40.51,40.48,40.49,146653.0,30.7075,30.7151,30.6923,30.6999,146653.0
2015-07-22 14:00:00,40.49,40.5,40.48,40.49,95606.0,30.6999,30.7075,30.6923,30.6999,95606.0
2015-07-22 14:05:00,40.48,40.5,40.47,40.47,95621.0,30.6923,30.7075,30.6847,30.6847,95621.0
2015-07-22 14:10:00,40.48,40.49,40.46,40.48,57894.0,30.6923,30.6999,30.6771,30.6923,57894.0
2015-07-22 14:15:00,40.48,40.51,40.46,40.51,97871.0,30.6923,30.7151,30.6771,30.7151,97871.0
2015-07-22 14:20:00,40.51,40.57,40.5,40.57,125550.0,30.7151,30.7606,30.7075,30.7606,125550.0
2015-07-22 14:25:00,40.57,40.58,40.55,40.56,110713.0,30.7606,30.7681,30.7454,30.753,110713.0
2015-07-22 14:30:00,40.56,40.57,40.52,40.53,81836.0,30.753,30.7606,30.7226,30.7302,81836.0
2015-07-22 14:35:00,40.53,40.58,40.53,40.55,66876.0,30.7302,30.7681,30.7302,30.7454,66876.0
2015-07-22 14:40:00,40.55,40.56,40.53,40.55,126574.0,30.7454,30.753,30.7302,30.7454,126574.0
2015-07-22 14:45:00,40.55,40.58,40.54,40.57,58882.0,30.7454,30.7681,30.7378,30.7606,58882.0
2015-07-22 14:50:00,40.57,40.59,40.56,40.57,73664.0,30.7606,30.7757,30.753,30.7606,73664.0
2015-07-22 14:55:00,40.57,40.6,40.56,40.59,56978.0,30.7606,30.7833,30.753,30.7757,56978.0
2015-07-22 15:00:00,40.6,40.62,40.59,40.61,72716.0,30.7833,30.7985,30.7757,30.7909,72716.0
2015-07-22 15:05:00,40.61,40.62,40.6,40.62,105724.0,30.7909,30.7985,30.7833,30.7985,105724.0
2015-07-22 15:10:00,40.62,40.62,40.5,40.51,180003.0,30.7985,30.7985,30.7075,30.7151,180003.0
2015-07-22 15:15:00,40.51,40.53,40.5,40.52,85990.0,30.7151,30.7302,30.7075,30.7226,85990.0
2015-07-22 15:20:00,40.52,40.55,40.51,40.55,141348.0,30.7226,30.7454,30.7151,30.7454,141348.0
2015-07-22 15:25:00,40.55,40.56,40.53,40.54,128489.0,30.7454,30.753,30.7302,30.7378,128489.0
2015-07-22 15:30:00,40.55,40.55,40.5,40.51,129718.0,30.7454,30.7454,30.7075,30.7151,129718.0
2015-07-22 15:35:00,40.52,40.53,40.48,40.48,150193.0,30.7226,30.7302,30.6923,30.6923,150193.0
2015-07-22 15:40:00,40.48,40.49,40.43,40.45,276424.0,30.6923,30.6999,30.6544,30.6696,276424.0
2015-07-22 15:45:00,40.44,40.48,40.43,40.45,300447.0,30.662,30.6923,30.6544,30.6696,300447.0
2015-07-22 15:50:00,40.45,40.52,40.44,40.51,517751.0,30.6696,30.7226,30.662,30.7151,517751.0
2015-07-22 15:55:00,40.51,40.56,40.5,40.54,601603.0,30.7151,30.753,30.7075,30.7378,601603.0
2015-07-23 09:30:00,40.48,40.58,40.47,40.56,374174.0,30.6923,30.7681,30.6847,30.753,374174.0
2015-07-23 09:35:00,40.56,40.75,40.56,40.72,214628.0,30.753,30.897,30.753,30.8743,214628.0
2015-07-23 09:40:00,40.72,40.73,40.67,40.72,296584.0,30.8743,30.8819,30.8364,30.8743,296584.0
2015-07-23 09:45:00,40.72,40.74,40.65,40.74,140999.0,30.8743,30.8894,30.8212,30.8894,140999.0
2015-07-23 09:50:00,40.73,40.74,40.67,40.69,203125.0,30.8819,30.8894,30.8364,30.8515,203125.0
2015-07-23 09:55:00,40.69,40.7,40.52,40.52,111760.0,30.8515,30.8591,30.7226,30.7226,111760.0
2015-07-23 10:00:00,40.52,40.59,40.47,40.53,173262.0,30.7226,30.7757,30.6847,30.7302,173262.0
2015-07-23 10:05:00,40.51,40.55,40.5,40.54,119607.0,30.7151,30.7454,30.7075,30.7378,119607.0
2015-07-23 10:10:00,40.54,40.59,40.52,40.52,107311.0,30.7378,30.7757,30.7226,30.7226,107311.0
2015-07-23 10:15:00,40.52,40.53,40.47,40.5,153089.0,30.7226,30.7302,30.6847,30.7075,153089.0
2015-07-23 10:20:00,40.49,40.5,40.46,40.49,92119.0,30.6999,30.7075,30.6771,30.6999,92119.0
2015-07-23 10:25:00,40.5,40.53,40.47,40.49,109253.0,30.7075,30.7302,30.6847,30.6999,109253.0
2015-07-23 10:30:00,40.49,40.5,40.45,40.46,75358.0,30.6999,30.7075,30.6696,30.6771,75358.0
2015-07-23 10:35:00,40.46,40.49,40.44,40.47,115472.0,30.6771,30.6999,30.662,30.6847,115472.0
2015-07-23 10:40:00,40.47,40.48,40.38,40.38,104970.0,30.6847,30.6923,30.6165,30.6165,104970.0
2015-07-23 10:45:00,40.38,40.42,40.33,40.34,94245.0,30.6165,30.6468,30.5786,30.5862,94245.0
2015-07-23 10:50:00,40.34,40.37,40.33,40.35,117373.0,30.5862,30.6089,30.5786,30.5937,117373.0
2015-07-23 10:55:00,40.34,40.35,40.24,40.25,130798.0,30.5862,30.5937,30.5103,30.5179,130798.0
2015-07-23 11:00:00,40.25,40.29,40.24,40.25,169520.0,30.5179,30.5483,30.5103,30.5179,169520.0
2015-07-23 11:05:00,40.26,40.26,40.22,40.22,80357.0,30.5255,30.5255,30.4952,30.4952,80357.0
2015-07-23 11:10:00,40.23,40.24,40.19,40.19,46536.0,30.5028,30.5103,30.4724,30.4724,46536.0
2015-07-23 11:15:00,40.2,40.2,40.16,40.18,119676.0,30.48,30.48,30.4497,30.4648,119676.0
2015-07-23 11:20:00,40.19,40.21,40.18,40.21,57885.0,30.4724,30.4876,30.4648,30.4876,57885.0
2015-07-23 11:25:00,40.2,40.21,40.17,40.19,138200.0,30.48,30.4876,30.4573,30.4724,138200.0
2015-07-23 11:30:00,40.19,40.2,40.17,40.2,80683.0,30.4724,30.48,30.4573,30.48,80683.0
2015-07-23 11:35:00,40.19,40.22,40.15,40.16,120750.0,30.4724,30.4952,30.4421,30.4497,120750.0
2015-07-23 11:40:00,40.16,40.17,40.08,40.12,113673.0,30.4497,30.4573,30.389,30.4194,113673.0
2015-07-23 11:45:00,40.12,40.12,40.06,40.07,89436.0,30.4194,30.4194,30.3739,30.3814,89436.0
2015-07-23 11:50:00,40.07,40.12,40.06,40.09,112014.0,30.3814,30.4194,30.3739,30.3966,112014.0
2015-07-23 11:55:00,40.09,40.11,40.04,40.08,128312.0,30.3966,30.4118,30.3587,30.389,128312.0
2015-07-23 12:00:00,40.08,40.1,40.05,40.06,180915.0,30.389,30.4042,30.3663,30.3739,180915.0
2015-07-23 12:05:00,40.05,40.09,40.02,40.09,53491.0,30.3663,30.3966,30.3435,30.3966,53491.0
2015-07-23 12:10:00,40.09,40.1,40.06,40.08,58460.0,30.3966,30.4042,30.3739,30.389,58460.0
2015-07-23 12:15:00,40.08,40.08,40.03,40.03,64548.0,30.389,30.389,30.3511,30.3511,64548.0
2015-07-23 12:20:00,40.03,40.07,40.01,40.05,63101.0,30.3511,30.3814,30.336,30.3663,63101.0
2015-07-23 12:25:00,40.05,40.07,40.03,40.07,50410.0,30.3663,30.3814,30.3511,30.3814,50410.0
2015-07-23 12:30:00,40.06,40.07,40.02,40.03,67658.0,30.3739,30.3814,30.3435,30.3511,67658.0
2015-07-23 12:35:00,40.04,40.05,40.02,40.04,52977.0,30.3587,30.3663,30.3435,30.3587,52977.0
2015-07-23 12:40:00,40.04,40.05,40.01,40.05,87584.0,30.3587,30.3663,30.336,30.3663,87584.0
2015-07-23 12:45:00,40.06,40.07,40.01,40.03,63557.0,30.3739,30.3814,30.336,30.3511,63557.0
2015-07-23 12:50:00,40.03,40.05,40.01,40.04,39236.0,30.3511,30.3663,30.336,30.3587,39236.0
2015-07-23 12:55:00,40.04,40.06,40.02,40.05,58012.0,30.3587,30.3739,30.3435,30.3663,58012.0
2015-07-23 13:00:00,40.05,40.07,40.02,40.04,96220.0,30.3663,30.3814,30.3435,30.3587,96220.0
2015-07-23 13:05:00,40.05,40.07,40.03,40.04,31390.0,30.3663,30.3814,30.3511,30.3587,31390.0
2015-07-23 13:10:00,40.04,40.05,40.0,40.02,75609.0,30.3587,30.3663,30.3284,30.3435,75609.0
2015-07-23 13:15:00,40.02,40.04,40.0,40.02,49073.0,30.3435,30.3587,30.3284,30.3435,49073.0
2015-07-23 13:20:00,40.01,40.02,39.97,39.98,40307.0,30.336,30.3435,30.3056,30.3132,40307.0
2015-07-23 13:25:00,39.97,40.02,39.92,40.02,87504.0,30.3056,30.3435,30.2677,30.3435,87504.0
2015-07-23 13:30:00,40.01,40.03,39.97,39.98,73268.0,30.336,30.3511,30.3056,30.3132,73268.0
2015-07-23 13:35:00,39.98,39.98,39.9,39.92,84072.0,30.3132,30.3132,30.2526,30.2677,84072.0
2015-07-23 13:40:00,39.91,39.92,39.88,39.9,79309.0,30.2601,30.2677,30.2374,30.2526,79309.0
2015-07-23 13:45:00,39.89,39.96,39.88,39.96,87811.0,30.245,30.298,30.2374,30.298,87811.0
2015-07-23 13:50:00,39.96,40.0,39.95,40.0,77086.0,30.298,30.3284,30.2905,30.3284,77086.0
2015-07-23 13:55:00,40.0,40.0,39.96,39.98,80890.0,30.3284,30.3284,30.298,30.3132,80890.0
2015-07-23 14:00:00,39.98,39.99,39.95,39.97,58852.0,30.3132,30.3208,30.2905,30.3056,58852.0
2015-07-23 14:05:00,39.97,39.98,39.94,39.94,91903.0,30.3056,30.3132,30.2829,30.2829,91903.0
2015-07-23 14:10:00,39.94,39.95,39.89,39.91,61809.0,30.2829,30.2905,30.245,30.2601,61809.0
2015-07-23 14:15:00,39.91,39.95,39.9,39.95,52873.0,30.2601,30.2905,30.2526,30.2905,52873.0
2015-07-23 14:20:00,39.95,39.98,39.94,39.98,89907.0,30.2905,30.3132,30.2829,30.3132,89907.0
2015-07-23 14:25:00,39.97,39.99,39.95,39.98,79326.0,30.3056,30.3208,30.2905,30.3132,79326.0
2015-07-23 14:30:00,39.98,39.99,39.97,39.99,31125.0,30.3132,30.3208,30.3056,30.3208,31125.0
2015-07-23 14:35:00,39.99,40.03,39.97,40.03,95494.0,30.3208,30.3511,30.3056,30.3511,95494.0
2015-07-23 14:40:00,40.03,40.04,39.99,40.0,62929.0,30.3511,30.3587,30.3208,30.3284,62929.0
2015-07-23 14:45:00,39.99,40.0,39.97,39.98,79116.0,30.3208,30.3284,30.3056,30.3132,79116.0
2015-07-23 14:50:00,39.98,39.98,39.9,39.92,86778.0,30.3132,30.3132,30.2526,30.2677,86778.0
2015-07-23 14:55:00,39.93,39.96,39.9,39.95,104945.0,30.2753,30.298,30.2526,30.2905,104945.0
2015-07-23 15:00:00,39.94,39.95,39.89,39.9,119129.0,30.2829,30.2905,30.245,30.2526,119129.0
2015-07-23 15:05:00,39.91,39.92,39.88,39.88,82907.0,30.2601,30.2677,30.2374,30.2374,82907.0
2015-07-23 15:10:00,39.88,39.91,39.82,39.84,149189.0,30.2374,30.2601,30.1919,30.2071,149189.0
2015-07-23 15:15:00,39.84,39.87,39.84,39.87,96310.0,30.2071,30.2298,30.2071,30.2298,96310.0
2015-07-23 15:20:00,39.87,39.89,39.85,39.88,79518.0,30.2298,30.245,30.2146,30.2374,79518.0
2015-07-23 15:25:00,39.89,39.89,39.81,39.89,144283.0,30.245,30.245,30.1843,30.245,144283.0
2015-07-23 15:30:00,39.9,39.91,39.85,39.86,152945.0,30.2526,30.2601,30.2146,30.2222,152945.0
2015-07-23 15:35:00,39.86,39.92,39.85,39.91,155763.0,30.2222,30.2677,30.2146,30.2601,155763.0
2015-07-23 15:40:00,39.91,39.97,39.9,39.9,244029.0,30.2601,30.3056,30.2526,30.2526,244029.0
2015-07-23 15:45:00,39.91,39.92,39.89,39.91,247142.0,30.2601,30.2677,30.245,30.2601,247142.0
2015-07-23 15:50:00,39.91,39.91,39.9,39.9,264251.0,30.2601,30.2601,30.2526,30.2526,264251.0
2015-07-23 15:55:00,39.91,39.94,39.89,39.93,786892.0,30.2601,30.2829,30.245,30.2753,786892.0
2015-07-24 09:30:00,40.11,40.12,39.95,39.95,436139.0,30.4118,30.4194,30.2905,30.2905,436139.0
2015-07-24 09:35:00,39.96,39.96,39.81,39.94,175834.0,30.298,30.298,30.1843,30.2829,175834.0
2015-07-24 09:40:00,39.94,39.99,39.87,39.89,101560.0,30.2829,30.3208,30.2298,30.245,101560.0
2015-07-24 09:45:00,39.9,39.98,39.88,39.97,79278.0,30.2526,30.3132,30.2374,30.3056,79278.0
2015-07-24 09:50:00,39.97,40.06,39.97,40.06,69755.0,30.3056,30.3739,30.3056,30.3739,69755.0
2015-07-24 09:55:00,40.06,40.09,40.02,40.07,56209.0,30.3739,30.3966,30.3435,30.3814,56209.0
2015-07-24 10:00:00,40.06,40.06,39.96,39.97,67745.0,30.3739,30.3739,30.298,30.3056,67745.0
2015-07-24 10:05:00,39.98,40.04,39.97,40.03,54691.0,30.3132,30.3587,30.3056,30.3511,54691.0
2015-07-24 10:10:00,40.04,40.04,39.9,39.91,53017.0,30.3587,30.3587,30.2526,30.2601,53017.0
2015-07-24 10:15:00,39.9,39.9,39.76,39.83,68330.0,30.2526,30.2526,30.1464,30.1995,68330.0
2015-07-24 10:20:00,39.82,39.83,39.74,39.75,66876.0,30.1919,30.1995,30.1312,30.1388,66876.0
2015-07-24 10:25:00,39.74,39.76,39.67,39.73,185223.0,30.1312,30.1464,30.0782,30.1237,185223.0
2015-07-24 10:30:00,39.72,39.72,39.63,39.64,118837.0,30.1161,30.1161,30.0478,30.0554,118837.0
2015-07-24 10:35:00,39.65,39.67,39.63,39.66,100054.0,30.063,30.0782,30.0478,30.0706,100054.0
2015-07-24 10:40:00,39.65,39.66,39.61,39.62,89745.0,30.063,30.0706,30.0327,30.0403,89745.0
2015-07-24 10:45:00,39.62,39.63,39.59,39.63,62574.0,30.0403,30.0478,30.0175,30.0478,62574.0
2015-07-24 10:50:00,39.63,39.7,39.63,39.67,34070.0,30.0478,30.1009,30.0478,30.0782,34070.0
2015-07-24 10:55:00,39.66,39.68,39.6,39.61,51049.0,30.0706,30.0857,30.0251,30.0327,51049.0
2015-07-24 11:00:00,39.61,39.69,39.6,39.69,50682.0,30.0327,30.0933,30.0251,30.0933,50682.0
2015-07-24 11:05:00,39.69,39.72,39.66,39.71,96900.0,30.0933,30.1161,30.0706,30.1085,96900.0
2015-07-24 11:10:00,39.72,39.72,39.68,39.71,30019.0,30.1161,30.1161,30.0857,30.1085,30019.0
2015-07-24 11:15:00,39.71,39.73,39.69,39.73,45530.0,30.1085,30.1237,30.0933,30.1237,45530.0
2015-07-24 11:20:00,39.73,39.8,39.73,39.79,67388.0,30.1237,30.1767,30.1237,30.1691,67388.0
2015-07-24 11:25:00,39.78,39.83,39.77,39.79,78911.0,30.1616,30.1995,30.154,30.1691,78911.0
2015-07-24 11:30:00,39.79,39.83,39.78,39.8,30468.0,30.1691,30.1995,30.1616,30.1767,30468.0
2015-07-24 11:35:00,39.8,39.81,39.76,39.8,67841.0,30.1767,30.1843,30.1464,30.1767,67841.0
2015-07-24 11:40:00,39.81,39.85,39.81,39.82,33830.0,30.1843,30.2146,30.1843,30.1919,33830.0
2015-07-24 11:45:00,39.83,39.83,39.79,39.79,21981.0,30.1995,30.1995,30.1691,30.1691,21981.0
2015-07-24 11:50:00,39.79,39.81,39.77,39.8,27477.0,30.1691,30.1843,30.154,30.1767,27477.0
2015-07-24 11:55:00,39.8,39.8,39.74,39.76,39774.0,30.1767,30.1767,30.1312,30.1464,39774.0
2015-07-24 12:00:00,39.76,39.78,39.75,39.76,26138.0,30.1464,30.1616,30.1388,30.1464,26138.0
2015-07-24 12:05:00,39.75,39.77,39.74,39.75,45302.0,30.1388,30.154,30.1312,30.1388,45302.0
2015-07-24 12:10:00,39.76,39.77,39.74,39.77,35660.0,30.1464,30.154,30.1312,30.154,35660.0
2015-07-24 12:15:00,39.77,39.77,39.71,39.76,44063.0,30.154,30.154,30.1085,30.1464,44063.0
2015-07-24 12:20:00,39.76,39.77,39.75,39.75,15575.0,30.1464,30.154,30.1388,30.1388,15575.0
2015-07-24 12:25:00,39.75,39.78,39.74,39.77,42367.0,30.1388,30.1616,30.1312,30.154,42367.0
2015-07-24 12:30:00,39.78,39.81,39.76,39.77,85161.0,30.1616,30.1843,30.1464,30.154,85161.0
2015-07-24 12:35:00,39.77,39.79,39.75,39.75,75208.0,30.154,30.1691,30.1388,30.1388,75208.0
2015-07-24 12:40:00,39.75,39.77,39.74,39.75,59821.0,30.1388,30.154,30.1312,30.1388,59821.0
2015-07-24 12:45:00,39.75,39.75,39.7,39.71,58079.0,30.1388,30.1388,30.1009,30.1085,58079.0
2015-07-24 12:50:00,39.72,39.73,39.69,39.7,36518.0,30.1161,30.1237,30.0933,30.1009,36518.0
2015-07-24 12:55:00,39.7,39.71,39.67,39.68,41221.0,30.1009,30.1085,30.0782,30.0857,41221.0
2015-07-24 13:00:00,39.68,39.74,39.68,39.73,42324.0,30.0857,30.1312,30.0857,30.1237,42324.0
2015-07-24 13:05:00,39.73,39.73,39.69,39.7,23887.0,30.1237,30.1237,30.0933,30.1009,23887.0
2015-07-24 13:10:00,39.71,39.71,39.68,39.69,31389.0,30.1085,30.1085,30.0857,30.0933,31389.0
2015-07-24 13:15:00,39.69,39.74,39.67,39.69,143101.0,30.0933,30.1312,30.0782,30.0933,143101.0
2015-07-24 13:20:00,39.69,39.7,39.64,39.65,115229.0,30.0933,30.1009,30.0554,30.063,115229.0
2015-07-24 13:25:00,39.65,39.67,39.63,39.64,75758.0,30.063,30.0782,30.0478,30.0554,75758.0
2015-07-24 13:30:00,39.64,39.65,39.61,39.61,45956.0,30.0554,30.063,30.0327,30.0327,45956.0
2015-07-24 13:35:00,39.61,39.62,39.54,39.57,58472.0,30.0327,30.0403,29.9796,30.0023,58472.0
2015-07-24 13:40:00,39.57,39.58,39.49,39.49,77492.0,30.0023,30.0099,29.9417,29.9417,77492.0
2015-07-24 13:45:00,39.49,39.56,39.48,39.52,72740.0,29.9417,29.9948,29.9341,29.9644,72740.0
2015-07-24 13:50:00,39.52,39.56,39.51,39.52,33556.0,29.9644,29.9948,29.9568,29.9644,33556.0
2015-07-24 13:55:00,39.51,39.6,39.5,39.58,59738.0,29.9568,30.0251,29.9493,30.0099,59738.0
2015-07-24 14:00:00,39.58,39.58,39.47,39.5,113860.0,30.0099,30.0099,29.9265,29.9493,113860.0
2015-07-24 14:05:00,39.49,39.5,39.45,39.45,94264.0,29.9417,29.9493,29.9114,29.9114,94264.0
2015-07-24 14:10:00,39.45,39.49,39.42,39.42,80070.0,29.9114,29.9417,29.8886,29.8886,80070.0
2015-07-24 14:15:00,39.42,39.43,39.35,39.37,191202.0,29.8886,29.8962,29.8355,29.8507,191202.0
2015-07-24 14:20:00,39.37,39.38,39.34,39.37,99991.0,29.8507,29.8583,29.828,29.8507,99991.0
2015-07-24 14:25:00,39.37,39.43,39.37,39.4,73262.0,29.8507,29.8962,29.8507,29.8734,73262.0
2015-07-24 14:30:00,39.4,39.41,39.33,39.34,59493.0,29.8734,29.881,29.8204,29.828,59493.0
2015-07-24 14:35:00,39.33,39.36,39.31,39.33,74974.0,29.8204,29.8431,29.8052,29.8204,74974.0
2015-07-24 14:40:00,39.33,39.35,39.31,39.32,127462.0,29.8204,29.8355,29.8052,29.8128,127462.0
2015-07-24 14:45:00,39.32,39.34,39.3,39.3,86402.0,29.8128,29.828,29.7976,29.7976,86402.0
2015-07-24 14:50:00,39.3,39.32,39.24,39.25,141651.0,29.7976,29.8128,29.7521,29.7597,141651.0
2015-07-24 14:55:00,39.24,39.36,39.24,39.34,109415.0,29.7521,29.8431,29.7521,29.828,109415.0
2015-07-24 15:00:00,39.34,39.41,39.31,39.4,117456.0,29.828,29.881,29.8052,29.8734,117456.0
2015-07-24 15:05:00,39.41,39.41,39.35,39.37,118581.0,29.881,29.881,29.8355,29.8507,118581.0
2015-07-24 15:10:00,39.37,39.43,39.37,39.42,97890.0,29.8507,29.8962,29.8507,29.8886,97890.0
2015-07-24 15:15:00,39.42,39.46,39.38,39.46,96364.0,29.8886,29.9189,29.8583,29.9189,96364.0
2015-07-24 15:20:00,39.45,39.49,39.44,39.46,103389.0,29.9114,29.9417,29.9038,29.9189,103389.0
2015-07-24 15:25:00,39.46,39.49,39.41,39.41,84493.0,29.9189,29.9417,29.881,29.881,84493.0
2015-07-24 15:30:00,39.41,39.45,39.41,39.45,160951.0,29.881,29.9114,29.881,29.9114,160951.0
2015-07-24 15:35:00,39.45,39.49,39.44,39.48,82040.0,29.9114,29.9417,29.9038,29.9341,82040.0
2015-07-24 15:40:00,39.49,39.55,39.48,39.55,219718.0,29.9417,29.9872,29.9341,29.9872,219718.0
2015-07-24 15:45:00,39.55,39.67,39.54,39.59,404695.0,29.9872,30.0782,29.9796,30.0175,404695.0
2015-07-24 15:50:00,39.6,39.64,39.57,39.64,193182.0,30.0251,30.0554,30.0023,30.0554,193182.0
2015-07-24 15:55:00,39.64,39.66,39.57,39.6,605048.0,30.0554,30.0706,30.0023,30.0251,605048.0
2015-07-27 09:30:00,39.26,39.38,39.05,39.05,355263.0,29.7673,29.8583,29.6081,29.6081,355263.0
2015-07-27 09:35:00,39.05,39.13,38.93,38.94,312199.0,29.6081,29.6687,29.5171,29.5247,312199.0
2015-07-27 09:40:00,38.95,39.05,38.91,38.95,231201.0,29.5323,29.6081,29.5019,29.5323,231201.0
2015-07-27 09:45:00,38.96,39.02,38.92,39.01,176294.0,29.5398,29.5853,29.5095,29.5777,176294.0
2015-07-27 09:50:00,39.01,39.06,38.95,39.05,267847.0,29.5777,29.6157,29.5323,29.6081,267847.0
2015-07-27 09:55:00,39.06,39.07,39.0,39.05,89274.0,29.6157,29.6232,29.5702,29.6081,89274.0
2015-07-27 10:00:00,39.05,39.06,38.9,38.9,107676.0,29.6081,29.6157,29.4943,29.4943,107676.0
2015-07-27 10:05:00,38.91,38.91,38.87,38.88,66579.0,29.5019,29.5019,29.4716,29.4792,66579.0
2015-07-27 10:10:00,38.88,38.98,38.87,38.97,116001.0,29.4792,29.555,29.4716,29.5474,116001.0
2015-07-27 10:15:00,38.97,39.08,38.95,39.07,162724.0,29.5474,29.6308,29.5323,29.6232,162724.0
2015-07-27 10:20:00,39.07,39.08,38.93,38.94,77863.0,29.6232,29.6308,29.5171,29.5247,77863.0
2015-07-27 10:25:00,38.93,38.99,38.91,38.95,92213.0,29.5171,29.5626,29.5019,29.5323,92213.0
2015-07-27 10:30:00,38.95,39.07,38.94,39.06,101657.0,29.5323,29.6232,29.5247,29.6157,101657.0
2015-07-27 10:35:00,39.05,39.08,39.02,39.07,138335.0,29.6081,29.6308,29.5853,29.6232,138335.0
2015-07-27 10:40:00,39.07,39.09,39.05,39.08,161115.0,29.6232,29.6384,29.6081,29.6308,161115.0
2015-07-27 10:45:00,39.08,39.12,39.01,39.01,179863.0,29.6308,29.6611,29.5777,29.5777,179863.0
2015-07-27 10:50:00,39.01,39.03,38.99,39.01,251809.0,29.5777,29.5929,29.5626,29.5777,251809.0
2015-07-27 10:55:00,39.0,39.01,38.98,39.0,82629.0,29.5702,29.5777,29.555,29.5702,82629.0
2015-07-27 11:00:00,38.99,39.09,38.97,39.08,93042.0,29.5626,29.6384,29.5474,29.6308,93042.0
2015-07-27 11:05:00,39.08,39.14,39.08,39.11,98291.0,29.6308,29.6763,29.6308,29.6536,98291.0
2015-07-27 11:10:00,39.11,39.13,39.0,39.01,149064.0,29.6536,29.6687,29.5702,29.5777,149064.0
2015-07-27 11:15:00,39.01,39.05,38.97,39.01,123007.0,29.5777,29.6081,29.5474,29.5777,123007.0
2015-07-27 11:20:00,39.01,39.05,38.97,39.05,102100.0,29.5777,29.6081,29.5474,29.6081,102100.0
2015-07-27 11:25:00,39.04,39.09,39.01,39.02,72810.0,29.6005,29.6384,29.5777,29.5853,72810.0
2015-07-27 11:30:00,39.02,39.06,38.99,39.01,65088.0,29.5853,29.6157,29.5626,29.5777,65088.0
2015-07-27 11:35:00,39.01,39.07,39.0,39.07,56984.0,29.5777,29.6232,29.5702,29.6232,56984.0
2015-07-27 11:40:00,39.07,39.07,39.03,39.04,75030.0,29.6232,29.6232,29.5929,29.6005,75030.0
2015-07-27 11:45:00,39.05,39.07,39.02,39.06,63687.0,29.6081,29.6232,29.5853,29.6157,63687.0
2015-07-27 11:50:00,39.07,39.09,39.03,39.08,66347.0,29.6232,29.6384,29.5929,29.6308,66347.0
2015-07-27 11:55:00,39.08,39.11,39.05,39.11,35767.0,29.6308,29.6536,29.6081,29.6536,35767.0
2015-07-27 12:00:00,39.11,39.12,39.06,39.07,49501.0,29.6536,29.6611,29.6157,29.6232,49501.0
2015-07-27 12:05:00,39.06,39.07,39.02,39.05,61808.0,29.6157,29.6232,29.5853,29.6081,61808.0
2015-07-27 12:10:00,39.04,39.06,39.0,39.0,74670.0,29.6005,29.6157,29.5702,29.5702,74670.0
2015-07-27 12:15:00,39.0,39.03,39.0,39.02,51330.0,29.5702,29.5929,29.5702,29.5853,51330.0
2015-07-27 12:20:00,39.03,39.08,39.02,39.08,73062.0,29.5929,29.6308,29.5853,29.6308,73062.0
2015-07-27 12:25:00,39.07,39.09,39.02,39.05,133569.0,29.6232,29.6384,29.5853,29.6081,133569.0
2015-07-27 12:30:00,39.05,39.06,39.0,39.01,42469.0,29.6081,29.6157,29.5702,29.5777,42469.0
2015-07-27 12:35:00,39.01,39.02,39.0,39.01,38129.0,29.5777,29.5853,29.5702,29.5777,38129.0
2015-07-27 12:40:00,39.01,39.02,38.97,38.98,32794.0,29.5777,29.5853,29.5474,29.555,32794.0
2015-07-27 12:45:00,38.98,39.03,38.97,38.98,81125.0,29.555,29.5929,29.5474,29.555,81125.0
2015-07-27 12:50:00,38.98,39.0,38.95,38.96,172172.0,29.555,29.5702,29.5323,29.5398,172172.0
2015-07-27 12:55:00,38.96,38.96,38.94,38.95,40053.0,29.5398,29.5398,29.5247,29.5323,40053.0
2015-07-27 13:00:00,38.95,38.97,38.94,38.96,53886.0,29.5323,29.5474,29.5247,29.5398,53886.0
2015-07-27 13:05:00,38.96,38.98,38.95,38.96,55307.0,29.5398,29.555,29.5323,29.5398,55307.0
2015-07-27 13:10:00,38.96,38.97,38.94,38.95,42289.0,29.5398,29.5474,29.5247,29.5323,42289.0
2015-07-27 13:15:00,38.95,38.98,38.95,38.96,62515.0,29.5323,29.555,29.5323,29.5398,62515.0
2015-07-27 13:20:00,38.95,38.96,38.89,38.92,59043.0,29.5323,29.5398,29.4868,29.5095,59043.0
2015-07-27 13:25:00,38.92,38.94,38.9,38.91,55056.0,29.5095,29.5247,29.4943,29.5019,55056.0
2015-07-27 13:30:00,38.91,38.94,38.88,38.93,71213.0,29.5019,29.5247,29.4792,29.5171,71213.0
2015-07-27 13:35:00,38.92,38.93,38.87,38.92,57841.0,29.5095,29.5171,29.4716,29.5095,57841.0
2015-07-27 13:40:00,38.91,38.92,38.88,38.92,45141.0,29.5019,29.5095,29.4792,29.5095,45141.0
2015-07-27 13:45:00,38.92,38.97,38.91,38.93,60757.0,29.5095,29.5474,29.5019,29.5171,60757.0
2015-07-27 13:50:00,38.93,38.98,38.93,38.98,51358.0,29.5171,29.555,29.5171,29.555,51358.0
2015-07-27 13:55:00,38.98,38.99,38.94,38.96,66727.0,29.555,29.5626,29.5247,29.5398,66727.0
2015-07-27 14:00:00,38.96,38.97,38.95,38.96,37455.0,29.5398,29.5474,29.5323,29.5398,37455.0
2015-07-27 14:05:00,38.97,39.0,38.96,38.97,60508.0,29.5474,29.5702,29.5398,29.5474,60508.0
2015-07-27 14:10:00,38.96,38.97,38.94,38.95,46455.0,29.5398,29.5474,29.5247,29.5323,46455.0
2015-07-27 14:15:00,38.94,39.05,38.94,39.04,133405.0,29.5247,29.6081,29.5247,29.6005,133405.0
2015-07-27 14:20:00,39.03,39.05,38.99,39.01,68944.0,29.5929,29.6081,29.5626,29.5777,68944.0
2015-07-27 14:25:00,39.0,39.02,38.97,38.98,254752.0,29.5702,29.5853,29.5474,29.555,254752.0
2015-07-27 14:30:00,38.99,39.01,38.94,39.01,188766.0,29.5626,29.5777,29.5247,29.5777,188766.0
2015-07-27 14:35:00,39.01,39.03,38.96,39.02,318991.0,29.5777,29.5929,29.5398,29.5853,318991.0
2015-07-27 14:40:00,39.02,39.03,38.99,39.0,165539.0,29.5853,29.5929,29.5626,29.5702,165539.0
2015-07-27 14:45:00,39.0,39.03,38.99,39.01,197116.0,29.5702,29.5929,29.5626,29.5777,197116.0
2015-07-27 14:50:00,39.01,39.04,39.0,39.03,172748.0,29.5777,29.6005,29.5702,29.5929,172748.0
2015-07-27 14:55:00,39.03,39.09,39.02,39.09,129152.0,29.5929,29.6384,29.5853,29.6384,129152.0
2015-07-27 15:00:00,39.09,39.09,39.03,39.05,258154.0,29.6384,29.6384,29.5929,29.6081,258154.0
2015-07-27 15:05:00,39.04,39.07,39.03,39.07,83508.0,29.6005,29.6232,29.5929,29.6232,83508.0
2015-07-27 15:10:00,39.06,39.11,39.05,39.11,64833.0,29.6157,29.6536,29.6081,29.6536,64833.0
2015-07-27 15:15:00,39.11,39.12,39.07,39.07,219759.0,29.6536,29.6611,29.6232,29.6232,219759.0
2015-07-27 15:20:00,39.08,39.16,39.07,39.15,165196.0,29.6308,29.6915,29.6232,29.6839,165196.0
2015-07-27 15:25:00,39.15,39.18,39.14,39.16,256557.0,29.6839,29.7066,29.6763,29.6915,256557.0
2015-07-27 15:30:00,39.15,39.16,39.06,39.09,154107.0,29.6839,29.6915,29.6157,29.6384,154107.0
2015-07-27 15:35:00,39.09,39.12,39.07,39.09,139898.0,29.6384,29.6611,29.6232,29.6384,139898.0
2015-07-27 15:40:00,39.09,39.12,39.05,39.09,144614.0,29.6384,29.6611,29.6081,29.6384,144614.0
2015-07-27 15:45:00,39.1,39.18,39.09,39.16,250511.0,29.646,29.7066,29.6384,29.6915,250511.0
2015-07-27 15:50:00,39.17,39.18,39.15,39.17,313801.0,29.6991,29.7066,29.6839,29.6991,313801.0
2015-07-27 15:55:00,39.17,39.26,39.15,39.25,989889.0,29.6991,29.7673,29.6839,29.7597,989889.0
2015-07-28 09:30:00,39.6,39.72,39.45,39.45,246484.0,30.0251,30.1161,29.9114,29.9114,246484.0
2015-07-28 09:35:00,39.45,39.52,39.36,39.42,135456.0,29.9114,29.9644,29.8431,29.8886,135456.0
2015-07-28 09:40:00,39.42,39.42,39.33,39.39,145742.0,29.8886,29.8886,29.8204,29.8659,145742.0
2015-07-28 09:45:00,39.39,39.39,39.28,39.29,148968.0,29.8659,29.8659,29.7825,29.79,148968.0
2015-07-28 09:50:00,39.29,39.38,39.22,39.35,97698.0,29.79,29.8583,29.737,29.8355,97698.0
2015-07-28 09:55:00,39.35,39.35,39.25,39.29,92507.0,29.8355,29.8355,29.7597,29.79,92507.0
2015-07-28 10:00:00,39.28,39.29,39.17,39.19,133109.0,29.7825,29.79,29.6991,29.7142,133109.0
2015-07-28 10:05:00,39.2,39.21,39.14,39.16,96204.0,29.7218,29.7294,29.6763,29.6915,96204.0
2015-07-28 10:10:00,39.16,39.25,39.14,39.23,92428.0,29.6915,29.7597,29.6763,29.7445,92428.0
2015-07-28 10:15:00,39.23,39.25,39.13,39.13,128082.0,29.7445,29.7597,29.6687,29.6687,128082.0
2015-07-28 10:20:00,39.14,39.18,39.08,39.1,104141.0,29.6763,29.7066,29.6308,29.646,104141.0
2015-07-28 10:25:00,39.09,39.13,39.03,39.13,275704.0,29.6384,29.6687,29.5929,29.6687,275704.0
2015-07-28 10:30:00,39.12,39.16,39.11,39.13,153426.0,29.6611,29.6915,29.6536,29.6687,153426.0
2015-07-28 10:35:00,39.13,39.16,39.09,39.09,121680.0,29.6687,29.6915,29.6384,29.6384,121680.0
2015-07-28 10:40:00,39.09,39.18,39.09,39.16,202130.0,29.6384,29.7066,29.6384,29.6915,202130.0
2015-07-28 10:45:00,39.16,39.22,39.14,39.18,255897.0,29.6915,29.737,29.6763,29.7066,255897.0
2015-07-28 10:50:00,39.19,39.23,39.18,39.21,73921.0,29.7142,29.7445,29.7066,29.7294,73921.0
2015-07-28 10:55:00,39.21,39.24,39.17,39.18,152157.0,29.7294,29.7521,29.6991,29.7066,152157.0
2015-07-28 11:00:00,39.18,39.21,39.18,39.2,109597.0,29.7066,29.7294,29.7066,29.7218,109597.0
2015-07-28 11:05:00,39.21,39.23,39.2,39.2,68332.0,29.7294,29.7445,29.7218,29.7218,68332.0
2015-07-28 11:10:00,39.2,39.24,39.19,39.2,100147.0,29.7218,29.7521,29.7142,29.7218,100147.0
2015-07-28 11:15:00,39.19,39.22,39.18,39.18,93446.0,29.7142,29.737,29.7066,29.7066,93446.0
2015-07-28 11:20:00,39.18,39.19,39.13,39.15,59145.0,29.7066,29.7142,29.6687,29.6839,59145.0
2015-07-28 11:25:00,39.15,39.21,39.14,39.2,120652.0,29.6839,29.7294,29.6763,29.7218,120652.0
2015-07-28 11:30:00,39.21,39.25,39.15,39.16,88381.0,29.7294,29.7597,29.6839,29.6915,88381.0
2015-07-28 11:35:00,39.17,39.19,39.14,39.14,67472.0,29.6991,29.7142,29.6763,29.6763,67472.0
2015-07-28 11:40:00,39.14,39.16,39.12,39.13,68643.0,29.6763,29.6915,29.6611,29.6687,68643.0
2015-07-28 11:45:00,39.13,39.17,39.13,39.16,182732.0,29.6687,29.6991,29.6687,29.6915,182732.0
2015-07-28 11:50:00,39.16,39.17,39.12,39.12,94816.0,29.6915,29.6991,29.6611,29.6611,94816.0
2015-07-28 11:55:00,39.12,39.13,39.09,39.11,48718.0,29.6611,29.6687,29.6384,29.6536,48718.0
2015-07-28 12:00:00,39.12,39.15,39.11,39.14,120245.0,29.6611,29.6839,29.6536,29.6763,120245.0
2015-07-28 12:05:00,39.14,39.18,39.13,39.17,110144.0,29.6763,29.7066,29.6687,29.6991,110144.0
2015-07-28 12:10:00,39.16,39.17,39.12,39.13,58487.0,29.6915,29.6991,29.6611,29.6687,58487.0
2015-07-28 12:15:00,39.14,39.17,39.13,39.15,62707.0,29.6763,29.6991,29.6687,29.6839,62707.0
2015-07-28 12:20:00,39.15,39.17,39.13,39.15,47543.0,29.6839,29.6991,29.6687,29.6839,47543.0
2015-07-28 12:25:00,39.15,39.16,39.13,39.15,46262.0,29.6839,29.6915,29.6687,29.6839,46262.0
2015-07-28 12:30:00,39.15,39.16,39.11,39.11,37350.0,29.6839,29.6915,29.6536,29.6536,37350.0
2015-07-28 12:35:00,39.12,39.12,39.06,39.07,36704.0,29.6611,29.6611,29.6157,29.6232,36704.0
2015-07-28 12:40:00,39.07,39.1,39.06,39.1,33556.0,29.6232,29.646,29.6157,29.646,33556.0
2015-07-28 12:45:00,39.1,39.1,39.07,39.08,51053.0,29.646,29.646,29.6232,29.6308,51053.0
2015-07-28 12:50:00,39.08,39.09,39.07,39.09,66365.0,29.6308,29.6384,29.6232,29.6384,66365.0
2015-07-28 12:55:00,39.09,39.09,39.05,39.06,72633.0,29.6384,29.6384,29.6081,29.6157,72633.0
2015-07-28 13:00:00,39.07,39.08,39.03,39.07,51485.0,29.6232,29.6308,29.5929,29.6232,51485.0
2015-07-28 13:05:00,39.06,39.15,39.06,39.13,62712.0,29.6157,29.6839,29.6157,29.6687,62712.0
2015-07-28 13:10:00,39.13,39.13,39.11,39.12,35070.0,29.6687,29.6687,29.6536,29.6611,35070.0
2015-07-28 13:15:00,39.12,39.13,39.09,39.1,54728.0,29.6611,29.6687,29.6384,29.646,54728.0
2015-07-28 13:20:00,39.11,39.15,39.1,39.14,258282.0,29.6536,29.6839,29.646,29.6763,258282.0
2015-07-28 13:25:00,39.14,39.15,39.12,39.14,67647.0,29.6763,29.6839,29.6611,29.6763,67647.0
2015-07-28 13:30:00,39.14,39.14,39.09,39.11,63242.0,29.6763,29.6763,29.6384,29.6536,63242.0
2015-07-28 13:35:00,39.11,39.16,39.1,39.16,220034.0,29.6536,29.6915,29.646,29.6915,220034.0
2015-07-28 13:40:00,39.16,39.18,39.13,39.18,336265.0,29.6915,29.7066,29.6687,29.7066,336265.0
2015-07-28 13:45:00,39.18,39.25,39.17,39.24,103973.0,29.7066,29.7597,29.6991,29.7521,103973.0
2015-07-28 13:50:00,39.24,39.25,39.23,39.25,28451.0,29.7521,29.7597,29.7445,29.7597,28451.0
2015-07-28 13:55:00,39.25,39.31,39.25,39.29,85507.0,29.7597,29.8052,29.7597,29.79,85507.0
2015-07-28 14:00:00,39.29,39.29,39.25,39.29,41839.0,29.79,29.79,29.7597,29.79,41839.0
2015-07-28 14:05:00,39.29,39.32,39.27,39.3,85290.0,29.79,29.8128,29.7749,29.7976,85290.0
2015-07-28 14:10:00,39.3,39.32,39.27,39.32,47853.0,29.7976,29.8128,29.7749,29.8128,47853.0
2015-07-28 14:15:00,39.31,39.33,39.27,39.27,51159.0,29.8052,29.8204,29.7749,29.7749,51159.0
2015-07-28 14:20:00,39.27,39.31,39.27,39.27,92882.0,29.7749,29.8052,29.7749,29.7749,92882.0
2015-07-28 14:25:00,39.27,39.29,39.24,39.26,78354.0,29.7749,29.79,29.7521,29.7673,78354.0
2015-07-28 14:30:00,39.26,39.27,39.19,39.19,65914.0,29.7673,29.7749,29.7142,29.7142,65914.0
2015-07-28 14:35:00,39.2,39.23,39.19,39.2,64289.0,29.7218,29.7445,29.7142,29.7218,64289.0
2015-07-28 14:40:00,39.2,39.21,39.19,39.19,64937.0,29.7218,29.7294,29.7142,29.7142,64937.0
2015-07-28 14:45:00,39.19,39.2,39.16,39.16,88150.0,29.7142,29.7218,29.6915,29.6915,88150.0
2015-07-28 14:50:00,39.17,39.18,39.15,39.16,54185.0,29.6991,29.7066,29.6839,29.6915,54185.0
2015-07-28 14:55:00,39.15,39.21,39.14,39.21,89847.0,29.6839,29.7294,29.6763,29.7294,89847.0
2015-07-28 15:00:00,39.21,39.21,39.14,39.16,57147.0,29.7294,29.7294,29.6763,29.6915,57147.0
2015-07-28 15:05:00,39.15,39.21,39.14,39.2,111016.0,29.6839,29.7294,29.6763,29.7218,111016.0
2015-07-28 15:10:00,39.19,39.21,39.18,39.2,56228.0,29.7142,29.7294,29.7066,29.7218,56228.0
2015-07-28 15:15:00,39.19,39.25,39.18,39.25,67233.0,29.7142,29.7597,29.7066,29.7597,67233.0
2015-07-28 15:20:00,39.25,39.25,39.19,39.19,64266.0,29.7597,29.7597,29.7142,29.7142,64266.0
2015-07-28 15:25:00,39.19,39.22,39.17,39.18,80333.0,29.7142,29.737,29.6991,29.7066,80333.0
2015-07-28 15:30:00,39.18,39.22,39.17,39.22,98295.0,29.7066,29.737,29.6991,29.737,98295.0
2015-07-28 15:35:00,39.22,39.26,39.21,39.23,116795.0,29.737,29.7673,29.7294,29.7445,116795.0
2015-07-28 15:40:00,39.23,39.29,39.23,39.29,145259.0,29.7445,29.79,29.7445,29.79,145259.0
2015-07-28 15:45:00,39.29,39.29,39.26,39.27,188054.0,29.79,29.79,29.7673,29.7749,188054.0
2015-07-28 15:50:00,39.27,39.28,39.23,39.23,219487.0,29.7749,29.7825,29.7445,29.7445,219487.0
2015-07-28 15:55:00,39.23,39.24,39.2,39.24,377691.0,29.7445,29.7521,29.7218,29.7521,377691.0
2015-07-29 09:30:00,39.02,39.17,38.97,39.09,514543.0,29.6983,29.8124,29.6602,29.7516,514543.0
2015-07-29 09:35:00,39.09,39.1,38.93,39.06,224738.0,29.7516,29.7592,29.6298,29.7287,224738.0
2015-07-29 09:40:00,39.06,39.12,39.01,39.05,170543.0,29.7287,29.7744,29.6907,29.7211,170543.0
2015-07-29 09:45:00,39.05,39.05,38.98,39.01,82808.0,29.7211,29.7211,29.6678,29.6907,82808.0
2015-07-29 09:50:00,39.02,39.02,38.92,38.99,136206.0,29.6983,29.6983,29.6222,29.6754,136206.0
2015-07-29 09:55:00,38.99,39.05,38.99,39.04,139394.0,29.6754,29.7211,29.6754,29.7135,139394.0
2015-07-29 10:00:00,39.04,39.07,39.01,39.05,142866.0,29.7135,29.7363,29.6907,29.7211,142866.0
2015-07-29 10:05:00,39.05,39.06,38.98,39.02,133078.0,29.7211,29.7287,29.6678,29.6983,133078.0
2015-07-29 10:10:00,39.03,39.05,38.96,38.96,86451.0,29.7059,29.7211,29.6526,29.6526,86451.0
2015-07-29 10:15:00,38.97,39.01,38.95,39.0,107374.0,29.6602,29.6907,29.645,29.6831,107374.0
2015-07-29 10:20:00,39.0,39.05,39.0,39.04,106880.0,29.6831,29.7211,29.6831,29.7135,106880.0
2015-07-29 10:25:00,39.04,39.06,38.97,38.98,134318.0,29.7135,29.7287,29.6602,29.6678,134318.0
2015-07-29 10:30:00,38.98,39.01,38.97,39.0,109417.0,29.6678,29.6907,29.6602,29.6831,109417.0
2015-07-29 10:35:00,39.01,39.07,39.0,39.06,123805.0,29.6907,29.7363,29.6831,29.7287,123805.0
2015-07-29 10:40:00,39.07,39.1,39.06,39.09,110296.0,29.7363,29.7592,29.7287,29.7516,110296.0
2015-07-29 10:45:00,39.09,39.09,39.04,39.08,101108.0,29.7516,29.7516,29.7135,29.7439,101108.0
2015-07-29 10:50:00,39.07,39.14,39.07,39.13,126004.0,29.7363,29.7896,29.7363,29.782,126004.0
2015-07-29 10:55:00,39.14,39.14,39.05,39.06,181372.0,29.7896,29.7896,29.7211,29.7287,181372.0
2015-07-29 11:00:00,39.05,39.1,39.04,39.09,207258.0,29.7211,29.7592,29.7135,29.7516,207258.0
2015-07-29 11:05:00,39.1,39.11,39.06,39.08,237017.0,29.7592,29.7668,29.7287,29.7439,237017.0
2015-07-29 11:10:00,39.09,39.09,39.06,39.08,113228.0,29.7516,29.7516,29.7287,29.7439,113228.0
2015-07-29 11:15:00,39.08,39.15,39.08,39.15,108063.0,29.7439,29.7972,29.7439,29.7972,108063.0
2015-07-29 11:20:00,39.15,39.25,39.14,39.25,191518.0,29.7972,29.8733,29.7896,29.8733,191518.0
2015-07-29 11:25:00,39.25,39.37,39.23,39.31,250725.0,29.8733,29.9647,29.8581,29.919,250725.0
2015-07-29 11:30:00,39.31,39.41,39.31,39.39,173120.0,29.919,29.9951,29.919,29.9799,173120.0
2015-07-29 11:35:00,39.39,39.43,39.38,39.43,121774.0,29.9799,30.0103,29.9723,30.0103,121774.0
2015-07-29 11:40:00,39.43,39.45,39.41,39.42,55821.0,30.0103,30.0256,29.9951,30.0027,55821.0
2015-07-29 11:45:00,39.43,39.44,39.36,39.36,104511.0,30.0103,30.0179,29.9571,29.9571,104511.0
2015-07-29 11:50:00,39.36,39.37,39.3,39.34,78739.0,29.9571,29.9647,29.9114,29.9418,78739.0
2015-07-29 11:55:00,39.34,39.35,39.28,39.29,160855.0,29.9418,29.9494,29.8962,29.9038,160855.0
2015-07-29 12:00:00,39.3,39.3,39.26,39.28,91434.0,29.9114,29.9114,29.8809,29.8962,91434.0
2015-07-29 12:05:00,39.28,39.3,39.27,39.28,95283.0,29.8962,29.9114,29.8886,29.8962,95283.0
2015-07-29 12:10:00,39.27,39.33,39.27,39.32,35136.0,29.8886,29.9342,29.8886,29.9266,35136.0
2015-07-29 12:15:00,39.33,39.33,39.28,39.3,36655.0,29.9342,29.9342,29.8962,29.9114,36655.0
2015-07-29 12:20:00,39.29,39.29,39.25,39.26,38507.0,29.9038,29.9038,29.8733,29.8809,38507.0
2015-07-29 12:25:00,39.27,39.31,39.27,39.3,61943.0,29.8886,29.919,29.8886,29.9114,61943.0
2015-07-29 12:30:00,39.3,39.3,39.27,39.27,36072.0,29.9114,29.9114,29.8886,29.8886,36072.0
2015-07-29 12:35:00,39.27,39.28,39.23,39.27,37110.0,29.8886,29.8962,29.8581,29.8886,37110.0
2015-07-29 12:40:00,39.27,39.28,39.24,39.25,80432.0,29.8886,29.8962,29.8657,29.8733,80432.0
2015-07-29 12:45:00,39.26,39.3,39.25,39.29,43595.0,29.8809,29.9114,29.8733,29.9038,43595.0
2015-07-29 12:50:00,39.3,39.31,39.27,39.27,91848.0,29.9114,29.919,29.8886,29.8886,91848.0
2015-07-29 12:55:00,39.28,39.3,39.26,39.27,36375.0,29.8962,29.9114,29.8809,29.8886,36375.0
2015-07-29 13:00:00,39.27,39.3,39.23,39.25,53974.0,29.8886,29.9114,29.8581,29.8733,53974.0
2015-07-29 13:05:00,39.24,39.27,39.22,39.23,67966.0,29.8657,29.8886,29.8505,29.8581,67966.0
2015-07-29 13:10:00,39.23,39.28,39.21,39.23,140511.0,29.8581,29.8962,29.8429,29.8581,140511.0
2015-07-29 13:15:00,39.23,39.26,39.22,39.26,65817.0,29.8581,29.8809,29.8505,29.8809,65817.0
2015-07-29 13:20:00,39.26,39.27,39.24,39.26,36071.0,29.8809,29.8886,29.8657,29.8809,36071.0
2015-07-29 13:25:00,39.26,39.29,39.26,39.27,24478.0,29.8809,29.9038,29.8809,29.8886,24478.0
2015-07-29 13:30:00,39.26,39.29,39.23,39.29,46208.0,29.8809,29.9038,29.8581,29.9038,46208.0
2015-07-29 13:35:00,39.28,39.28,39.25,39.28,31861.0,29.8962,29.8962,29.8733,29.8962,31861.0
2015-07-29 13:40:00,39.27,39.33,39.27,39.33,54005.0,29.8886,29.9342,29.8886,29.9342,54005.0
2015-07-29 13:45:00,39.33,39.33,39.28,39.28,92784.0,29.9342,29.9342,29.8962,29.8962,92784.0
2015-07-29 13:50:00,39.28,39.29,39.27,39.28,34341.0,29.8962,29.9038,29.8886,29.8962,34341.0
2015-07-29 13:55:00,39.28,39.33,39.27,39.33,44756.0,29.8962,29.9342,29.8886,29.9342,44756.0
2015-07-29 14:00:00,39.32,39.4,39.1,39.14,262474.0,29.9266,29.9875,29.7592,29.7896,262474.0
2015-07-29 14:05:00,39.14,39.24,39.07,39.16,221256.0,29.7896,29.8657,29.7363,29.8048,221256.0
2015-07-29 14:10:00,39.16,39.24,39.14,39.22,126635.0,29.8048,29.8657,29.7896,29.8505,126635.0
2015-07-29 14:15:00,39.22,39.28,39.21,39.27,91924.0,29.8505,29.8962,29.8429,29.8886,91924.0
2015-07-29 14:20:00,39.27,39.3,39.2,39.22,72659.0,29.8886,29.9114,29.8353,29.8505,72659.0
2015-07-29 14:25:00,39.22,39.23,39.15,39.16,59351.0,29.8505,29.8581,29.7972,29.8048,59351.0
2015-07-29 14:30:00,39.16,39.2,39.15,39.16,88766.0,29.8048,29.8353,29.7972,29.8048,88766.0
2015-07-29 14:35:00,39.17,39.2,39.13,39.2,54121.0,29.8124,29.8353,29.782,29.8353,54121.0
2015-07-29 14:40:00,39.2,39.24,39.19,39.21,47327.0,29.8353,29.8657,29.8277,29.8429,47327.0
2015-07-29 14:45:00,39.22,39.25,39.19,39.23,133823.0,29.8505,29.8733,29.8277,29.8581,133823.0
2015-07-29 14:50:00,39.23,39.27,39.23,39.26,42880.0,29.8581,29.8886,29.8581,29.8809,42880.0
2015-07-29 14:55:00,39.26,39.32,39.25,39.3,68244.0,29.8809,29.9266,29.8733,29.9114,68244.0
2015-07-29 15:00:00,39.3,39.3,39.27,39.3,57616.0,29.9114,29.9114,29.8886,29.9114,57616.0
2015-07-29 15:05:00,39.3,39.32,39.27,39.29,85254.0,29.9114,29.9266,29.8886,29.9038,85254.0
2015-07-29 15:10:00,39.28,39.31,39.27,39.28,80336.0,29.8962,29.919,29.8886,29.8962,80336.0
2015-07-29 15:15:00,39.28,39.29,39.22,39.22,80877.0,29.8962,29.9038,29.8505,29.8505,80877.0
2015-07-29 15:20:00,39.23,39.27,39.22,39.27,32081.0,29.8581,29.8886,29.8505,29.8886,32081.0
2015-07-29 15:25:00,39.28,39.31,39.26,39.27,109594.0,29.8962,29.919,29.8809,29.8886,109594.0
2015-07-29 15:30:00,39.28,39.29,39.19,39.22,79291.0,29.8962,29.9038,29.8277,29.8505,79291.0
2015-07-29 15:35:00,39.22,39.26,39.2,39.25,92654.0,29.8505,29.8809,29.8353,29.8733,92654.0
2015-07-29 15:40:00,39.25,39.29,39.24,39.27,89490.0,29.8733,29.9038,29.8657,29.8886,89490.0
2015-07-29 15:45:00,39.28,39.31,39.27,39.28,206290.0,29.8962,29.919,29.8886,29.8962,206290.0
2015-07-29 15:50:00,39.29,39.3,39.27,39.28,145380.0,29.9038,29.9114,29.8886,29.8962,145380.0
2015-07-29 15:55:00,39.28,39.3,39.25,39.27,452505.0,29.8962,29.9114,29.8733,29.8886,452505.0
2015-07-30 09:30:00,39.11,39.4,39.11,39.26,196454.0,29.7668,29.9875,29.7668,29.8809,196454.0
2015-07-30 09:35:00,39.27,39.37,39.25,39.25,69915.0,29.8886,29.9647,29.8733,29.8733,69915.0
2015-07-30 09:40:00,39.26,39.31,39.06,39.07,231574.0,29.8809,29.919,29.7287,29.7363,231574.0
2015-07-30 09:45:00,39.07,39.08,38.91,38.94,183385.0,29.7363,29.7439,29.6146,29.6374,183385.0
2015-07-30 09:50:00,38.94,39.07,38.93,39.05,144367.0,29.6374,29.7363,29.6298,29.7211,144367.0
2015-07-30 09:55:00,39.05,39.05,38.91,38.92,79651.0,29.7211,29.7211,29.6146,29.6222,79651.0
2015-07-30 10:00:00,38.92,38.96,38.85,38.96,115998.0,29.6222,29.6526,29.5689,29.6526,115998.0
2015-07-30 10:05:00,38.96,38.99,38.91,38.94,166331.0,29.6526,29.6754,29.6146,29.6374,166331.0
2015-07-30 10:10:00,38.94,39.06,38.93,39.05,91370.0,29.6374,29.7287,29.6298,29.7211,91370.0
2015-07-30 10:15:00,39.04,39.08,39.0,39.0,56724.0,29.7135,29.7439,29.6831,29.6831,56724.0
2015-07-30 10:20:00,39.01,39.05,38.99,38.99,51158.0,29.6907,29.7211,29.6754,29.6754,51158.0
2015-07-30 10:25:00,39.0,39.08,39.0,39.08,48515.0,29.6831,29.7439,29.6831,29.7439,48515.0
2015-07-30 10:30:00,39.08,39.17,39.08,39.13,68466.0,29.7439,29.8124,29.7439,29.782,68466.0
2015-07-30 10:35:00,39.12,39.13,39.05,39.08,56907.0,29.7744,29.782,29.7211,29.7439,56907.0
2015-07-30 10:40:00,39.08,39.13,39.06,39.1,43845.0,29.7439,29.782,29.7287,29.7592,43845.0
2015-07-30 10:45:00,39.1,39.14,39.09,39.12,29371.0,29.7592,29.7896,29.7516,29.7744,29371.0
2015-07-30 10:50:00,39.12,39.17,39.1,39.15,48462.0,29.7744,29.8124,29.7592,29.7972,48462.0
2015-07-30 10:55:00,39.16,39.17,39.05,39.08,49844.0,29.8048,29.8124,29.7211,29.7439,49844.0
2015-07-30 11:00:00,39.08,39.09,39.01,39.05,101167.0,29.7439,29.7516,29.6907,29.7211,101167.0
2015-07-30 11:05:00,39.04,39.06,39.0,39.05,40589.0,29.7135,29.7287,29.6831,29.7211,40589.0
2015-07-30 11:10:00,39.05,39.08,39.04,39.05,44812.0,29.7211,29.7439,29.7135,29.7211,44812.0
2015-07-30 11:15:00,39.05,39.12,39.05,39.09,58135.0,29.7211,29.7744,29.7211,29.7516,58135.0
2015-07-30 11:20:00,39.1,39.13,39.07,39.11,28107.0,29.7592,29.782,29.7363,29.7668,28107.0
2015-07-30 11:25:00,39.12,39.16,39.1,39.11,67607.0,29.7744,29.8048,29.7592,29.7668,67607.0
2015-07-30 11:30:00,39.11,39.15,39.11,39.14,29592.0,29.7668,29.7972,29.7668,29.7896,29592.0
2015-07-30 11:35:00,39.13,39.15,39.1,39.12,34263.0,29.782,29.7972,29.7592,29.7744,34263.0
2015-07-30 11:40:00,39.12,39.2,39.12,39.2,63812.0,29.7744,29.8353,29.7744,29.8353,63812.0
2015-07-30 11:45:00,39.2,39.25,39.19,39.2,69048.0,29.8353,29.8733,29.8277,29.8353,69048.0
2015-07-30 11:50:00,39.21,39.25,39.17,39.17,93199.0,29.8429,29.8733,29.8124,29.8124,93199.0
2015-07-30 11:55:00,39.18,39.19,39.14,39.17,40121.0,29.8201,29.8277,29.7896,29.8124,40121.0
2015-07-30 12:00:00,39.17,39.22,39.17,39.19,33869.0,29.8124,29.8505,29.8124,29.8277,33869.0
2015-07-30 12:05:00,39.19,39.19,39.15,39.19,28011.0,29.8277,29.8277,29.7972,29.8277,28011.0
2015-07-30 12:10:00,39.19,39.19,39.15,39.16,21018.0,29.8277,29.8277,29.7972,29.8048,21018.0
2015-07-30 12:15:00,39.16,39.19,39.14,39.16,29948.0,29.8048,29.8277,29.7896,29.8048,29948.0
2015-07-30 12:20:00,39.16,39.18,39.14,39.18,30404.0,29.8048,29.8201,29.7896,29.8201,30404.0
2015-07-30 12:25:00,39.18,39.22,39.18,39.19,55698.0,29.8201,29.8505,29.8201,29.8277,55698.0
2015-07-30 12:30:00,39.2,39.22,39.19,39.2,22962.0,29.8353,29.8505,29.8277,29.8353,22962.0
2015-07-30 12:35:00,39.2,39.21,39.17,39.18,37774.0,29.8353,29.8429,29.8124,29.8201,37774.0
2015-07-30 12:40:00,39.18,39.22,39.18,39.2,23543.0,29.8201,29.8505,29.8201,29.8353,23543.0
2015-07-30 12:45:00,39.2,39.24,39.19,39.22,32328.0,29.8353,29.8657,29.8277,29.8505,32328.0
2015-07-30 12:50:00,39.22,39.26,39.22,39.24,17790.0,29.8505,29.8809,29.8505,29.8657,17790.0
2015-07-30 12:55:00,39.25,39.29,39.25,39.28,35299.0,29.8733,29.9038,29.8733,29.8962,35299.0
2015-07-30 13:00:00,39.28,39.29,39.25,39.25,39024.0,29.8962,29.9038,29.8733,29.8733,39024.0
2015-07-30 13:05:00,39.26,39.26,39.23,39.25,23952.0,29.8809,29.8809,29.8581,29.8733,23952.0
2015-07-30 13:10:00,39.24,39.27,39.24,39.27,58426.0,29.8657,29.8886,29.8657,29.8886,58426.0
2015-07-30 13:15:00,39.27,39.28,39.25,39.26,21701.0,29.8886,29.8962,29.8733,29.8809,21701.0
2015-07-30 13:20:00,39.26,39.26,39.2,39.2,44199.0,29.8809,29.8809,29.8353,29.8353,44199.0
2015-07-30 13:25:00,39.2,39.21,39.17,39.2,44388.0,29.8353,29.8429,29.8124,29.8353,44388.0
2015-07-30 13:30:00,39.2,39.21,39.14,39.15,35967.0,29.8353,29.8429,29.7896,29.7972,35967.0
2015-07-30 13:35:00,39.15,39.17,39.11,39.12,38052.0,29.7972,29.8124,29.7668,29.7744,38052.0
2015-07-30 13:40:00,39.12,39.19,39.11,39.17,43661.0,29.7744,29.8277,29.7668,29.8124,43661.0
2015-07-30 13:45:00,39.17,39.19,39.16,39.18,23230.0,29.8124,29.8277,29.8048,29.8201,23230.0
2015-07-30 13:50:00,39.17,39.2,39.17,39.19,20138.0,29.8124,29.8353,29.8124,29.8277,20138.0
2015-07-30 13:55:00,39.19,39.19,39.15,39.18,22003.0,29.8277,29.8277,29.7972,29.8201,22003.0
2015-07-30 14:00:00,39.18,39.22,39.17,39.19,63645.0,29.8201,29.8505,29.8124,29.8277,63645.0
2015-07-30 14:05:00,39.19,39.2,39.17,39.18,39444.0,29.8277,29.8353,29.8124,29.8201,39444.0
2015-07-30 14:10:00,39.18,39.22,39.18,39.18,40166.0,29.8201,29.8505,29.8201,29.8201,40166.0
2015-07-30 14:15:00,39.18,39.2,39.17,39.18,24576.0,29.8201,29.8353,29.8124,29.8201,24576.0
2015-07-30 14:20:00,39.19,39.22,39.18,39.2,26849.0,29.8277,29.8505,29.8201,29.8353,26849.0
2015-07-30 14:25:00,39.2,39.23,39.19,39.2,21153.0,29.8353,29.8581,29.8277,29.8353,21153.0
2015-07-30 14:30:00,39.2,39.22,39.17,39.19,33386.0,29.8353,29.8505,29.8124,29.8277,33386.0
2015-07-30 14:35:00,39.19,39.2,39.18,39.19,20653.0,29.8277,29.8353,29.8201,29.8277,20653.0
2015-07-30 14:40:00,39.18,39.23,39.18,39.22,28686.0,29.8201,29.8581,29.8201,29.8505,28686.0
2015-07-30 14:45:00,39.23,39.27,39.21,39.27,30682.0,29.8581,29.8886,29.8429,29.8886,30682.0
2015-07-30 14:50:00,39.25,39.27,39.24,39.26,40575.0,29.8733,29.8886,29.8657,29.8809,40575.0
2015-07-30 14:55:00,39.27,39.29,39.26,39.29,30278.0,29.8886,29.9038,29.8809,29.9038,30278.0
2015-07-30 15:00:00,39.28,39.29,39.25,39.28,47299.0,29.8962,29.9038,29.8733,29.8962,47299.0
2015-07-30 15:05:00,39.28,39.31,39.26,39.26,138825.0,29.8962,29.919,29.8809,29.8809,138825.0
2015-07-30 15:10:00,39.26,39.27,39.22,39.23,78641.0,29.8809,29.8886,29.8505,29.8581,78641.0
2015-07-30 15:15:00,39.23,39.28,39.23,39.28,59441.0,29.8581,29.8962,29.8581,29.8962,59441.0
2015-07-30 15:20:00,39.28,39.29,39.26,39.26,55087.0,29.8962,29.9038,29.8809,29.8809,55087.0
2015-07-30 15:25:00,39.27,39.29,39.26,39.29,90108.0,29.8886,29.9038,29.8809,29.9038,90108.0
2015-07-30 15:30:00,39.29,39.31,39.28,39.29,96972.0,29.9038,29.919,29.8962,29.9038,96972.0
2015-07-30 15:35:00,39.29,39.29,39.23,39.26,96315.0,29.9038,29.9038,29.8581,29.8809,96315.0
2015-07-30 15:40:00,39.25,39.28,39.24,39.25,65536.0,29.8733,29.8962,29.8657,29.8733,65536.0
2015-07-30 15:45:00,39.24,39.28,39.24,39.28,68201.0,29.8657,29.8962,29.8657,29.8962,68201.0
2015-07-30 15:50:00,39.28,39.32,39.26,39.31,167228.0,29.8962,29.9266,29.8809,29.919,167228.0
2015-07-30 15:55:00,39.32,39.35,39.29,39.33,453729.0,29.9266,29.9494,29.9038,29.9342,453729.0
2015-07-31 09:30:00,39.28,39.35,39.06,39.11,207375.0,29.8962,29.9494,29.7287,29.7668,207375.0
2015-07-31 09:35:00,39.1,39.15,39.02,39.03,141518.0,29.7592,29.7972,29.6983,29.7059,141518.0
2015-07-31 09:40:00,39.02,39.06,38.95,38.99,130483.0,29.6983,29.7287,29.645,29.6754,130483.0
2015-07-31 09:45:00,38.99,39.1,38.98,39.02,83449.0,29.6754,29.7592,29.6678,29.6983,83449.0
2015-07-31 09:50:00,39.02,39.07,39.0,39.02,77124.0,29.6983,29.7363,29.6831,29.6983,77124.0
2015-07-31 09:55:00,39.02,39.08,39.0,39.03,76859.0,29.6983,29.7439,29.6831,29.7059,76859.0
2015-07-31 10:00:00,39.02,39.13,39.01,39.06,60728.0,29.6983,29.782,29.6907,29.7287,60728.0
2015-07-31 10:05:00,39.06,39.09,39.01,39.09,96633.0,29.7287,29.7516,29.6907,29.7516,96633.0
2015-07-31 10:10:00,39.08,39.11,39.03,39.04,70793.0,29.7439,29.7668,29.7059,29.7135,70793.0
2015-07-31 10:15:00,39.05,39.14,39.05,39.1,38592.0,29.7211,29.7896,29.7211,29.7592,38592.0
2015-07-31 10:20:00,39.1,39.18,39.1,39.18,66317.0,29.7592,29.8201,29.7592,29.8201,66317.0
2015-07-31 10:25:00,39.18,39.2,39.14,39.15,42292.0,29.8201,29.8353,29.7896,29.7972,42292.0
2015-07-31 10:30:00,39.15,39.16,39.11,39.15,49162.0,29.7972,29.8048,29.7668,29.7972,49162.0
2015-07-31 10:35:00,39.14,39.19,39.12,39.13,41085.0,29.7896,29.8277,29.7744,29.782,41085.0
2015-07-31 10:40:00,39.13,39.19,39.12,39.16,95676.0,29.782,29.8277,29.7744,29.8048,95676.0
2015-07-31 10:45:00,39.17,39.23,39.17,39.22,33373.0,29.8124,29.8581,29.8124,29.8505,33373.0
2015-07-31 10:50:00,39.22,39.26,39.21,39.22,66474.0,29.8505,29.8809,29.8429,29.8505,66474.0
2015-07-31 10:55:00,39.22,39.25,39.21,39.24,27349.0,29.8505,29.8733,29.8429,29.8657,27349.0
2015-07-31 11:00:00,39.23,39.24,39.2,39.22,39914.0,29.8581,29.8657,29.8353,29.8505,39914.0
2015-07-31 11:05:00,39.23,39.23,39.19,39.21,49454.0,29.8581,29.8581,29.8277,29.8429,49454.0
2015-07-31 11:10:00,39.21,39.22,39.19,39.19,30851.0,29.8429,29.8505,29.8277,29.8277,30851.0
2015-07-31 11:15:00,39.2,39.23,39.18,39.22,33361.0,29.8353,29.8581,29.8201,29.8505,33361.0
2015-07-31 11:20:00,39.23,39.25,39.2,39.22,43006.0,29.8581,29.8733,29.8353,29.8505,43006.0
2015-07-31 11:25:00,39.22,39.25,39.21,39.23,18077.0,29.8505,29.8733,29.8429,29.8581,18077.0
2015-07-31 11:30:00,39.23,39.27,39.2,39.21,56077.0,29.8581,29.8886,29.8353,29.8429,56077.0
2015-07-31 11:35:00,39.2,39.22,39.19,39.2,44686.0,29.8353,29.8505,29.8277,29.8353,44686.0
2015-07-31 11:40:00,39.19,39.21,39.19,39.21,34663.0,29.8277,29.8429,29.8277,29.8429,34663.0
2015-07-31 11:45:00,39.2,39.22,39.19,39.21,30865.0,29.8353,29.8505,29.8277,29.8429,30865.0
2015-07-31 11:50:00,39.22,39.22,39.15,39.15,44126.0,29.8505,29.8505,29.7972,29.7972,44126.0
2015-07-31 11:55:00,39.14,39.16,39.13,39.16,126189.0,29.7896,29.8048,29.782,29.8048,126189.0
2015-07-31 12:00:00,39.16,39.17,39.12,39.14,215573.0,29.8048,29.8124,29.7744,29.7896,215573.0
2015-07-31 12:05:00,39.14,39.15,39.13,39.15,22313.0,29.7896,29.7972,29.782,29.7972,22313.0
2015-07-31 12:10:00,39.15,39.16,39.13,39.16,39373.0,29.7972,29.8048,29.782,29.8048,39373.0
2015-07-31 12:15:00,39.16,39.17,39.13,39.14,24931.0,29.8048,29.8124,29.782,29.7896,24931.0
2015-07-31 12:20:00,39.14,39.14,39.11,39.12,24714.0,29.7896,29.7896,29.7668,29.7744,24714.0
2015-07-31 12:25:00,39.12,39.13,39.09,39.1,40997.0,29.7744,29.782,29.7516,29.7592,40997.0
2015-07-31 12:30:00,39.1,39.1,39.08,39.1,25481.0,29.7592,29.7592,29.7439,29.7592,25481.0
2015-07-31 12:35:00,39.09,39.1,39.05,39.07,49775.0,29.7516,29.7592,29.7211,29.7363,49775.0
2015-07-31 12:40:00,39.07,39.07,39.04,39.06,43822.0,29.7363,29.7363,29.7135,29.7287,43822.0
2015-07-31 12:45:00,39.05,39.07,39.02,39.06,70770.0,29.7211,29.7363,29.6983,29.7287,70770.0
2015-07-31 12:50:00,39.05,39.1,39.05,39.1,64981.0,29.7211,29.7592,29.7211,29.7592,64981.0
2015-07-31 12:55:00,39.09,39.11,39.08,39.08,26660.0,29.7516,29.7668,29.7439,29.7439,26660.0
2015-07-31 13:00:00,39.09,39.12,39.06,39.06,105350.0,29.7516,29.7744,29.7287,29.7287,105350.0
2015-07-31 13:05:00,39.06,39.08,39.05,39.08,42229.0,29.7287,29.7439,29.7211,29.7439,42229.0
2015-07-31 13:10:00,39.08,39.08,39.04,39.07,48756.0,29.7439,29.7439,29.7135,29.7363,48756.0
2015-07-31 13:15:00,39.07,39.08,39.06,39.07,15755.0,29.7363,29.7439,29.7287,29.7363,15755.0
2015-07-31 13:20:00,39.08,39.08,39.04,39.05,174994.0,29.7439,29.7439,29.7135,29.7211,174994.0
2015-07-31 13:25:00,39.05,39.06,39.0,39.02,42886.0,29.7211,29.7287,29.6831,29.6983,42886.0
2015-07-31 13:30:00,39.02,39.03,39.0,39.02,40186.0,29.6983,29.7059,29.6831,29.6983,40186.0
2015-07-31 13:35:00,39.02,39.02,38.99,39.0,52491.0,29.6983,29.6983,29.6754,29.6831,52491.0
2015-07-31 13:40:00,38.99,39.0,38.97,38.99,45741.0,29.6754,29.6831,29.6602,29.6754,45741.0
2015-07-31 13:45:00,39.0,39.01,38.97,39.0,113556.0,29.6831,29.6907,29.6602,29.6831,113556.0
2015-07-31 13:50:00,39.0,39.01,38.99,39.0,27857.0,29.6831,29.6907,29.6754,29.6831,27857.0
2015-07-31 13:55:00,38.99,39.01,38.98,38.99,71739.0,29.6754,29.6907,29.6678,29.6754,71739.0
2015-07-31 14:00:00,38.99,39.04,38.99,39.03,41087.0,29.6754,29.7135,29.6754,29.7059,41087.0
2015-07-31 14:05:00,39.02,39.03,38.98,38.98,40065.0,29.6983,29.7059,29.6678,29.6678,40065.0
2015-07-31 14:10:00,38.99,38.99,38.96,38.96,48621.0,29.6754,29.6754,29.6526,29.6526,48621.0
2015-07-31 14:15:00,38.97,38.98,38.95,38.97,32419.0,29.6602,29.6678,29.645,29.6602,32419.0
2015-07-31 14:20:00,38.97,38.97,38.88,38.9,116983.0,29.6602,29.6602,29.5917,29.6069,116983.0
2015-07-31 14:25:00,38.9,38.93,38.89,38.91,43076.0,29.6069,29.6298,29.5993,29.6146,43076.0
2015-07-31 14:30:00,38.92,38.94,38.89,38.9,186459.0,29.6222,29.6374,29.5993,29.6069,186459.0
2015-07-31 14:35:00,38.89,38.9,38.85,38.88,128950.0,29.5993,29.6069,29.5689,29.5917,128950.0
2015-07-31 14:40:00,38.88,38.93,38.88,38.93,56874.0,29.5917,29.6298,29.5917,29.6298,56874.0
2015-07-31 14:45:00,38.93,38.93,38.86,38.88,76113.0,29.6298,29.6298,29.5765,29.5917,76113.0
2015-07-31 14:50:00,38.89,38.94,38.88,38.9,112493.0,29.5993,29.6374,29.5917,29.6069,112493.0
2015-07-31 14:55:00,38.9,38.91,38.88,38.89,44857.0,29.6069,29.6146,29.5917,29.5993,44857.0
2015-07-31 15:00:00,38.89,38.93,38.88,38.89,55822.0,29.5993,29.6298,29.5917,29.5993,55822.0
2015-07-31 15:05:00,38.89,38.9,38.84,38.84,81810.0,29.5993,29.6069,29.5613,29.5613,81810.0
2015-07-31 15:10:00,38.84,38.9,38.84,38.87,44912.0,29.5613,29.6069,29.5613,29.5841,44912.0
2015-07-31 15:15:00,38.87,38.91,38.87,38.91,44911.0,29.5841,29.6146,29.5841,29.6146,44911.0
2015-07-31 15:20:00,38.91,38.91,38.85,38.87,68946.0,29.6146,29.6146,29.5689,29.5841,68946.0
2015-07-31 15:25:00,38.86,38.88,38.81,38.82,109505.0,29.5765,29.5917,29.5384,29.5461,109505.0
2015-07-31 15:30:00,38.82,38.88,38.82,38.88,61339.0,29.5461,29.5917,29.5461,29.5917,61339.0
2015-07-31 15:35:00,38.88,38.91,38.86,38.89,97246.0,29.5917,29.6146,29.5765,29.5993,97246.0
2015-07-31 15:40:00,38.88,38.9,38.84,38.88,129423.0,29.5917,29.6069,29.5613,29.5917,129423.0
2015-07-31 15:45:00,38.87,38.87,38.82,38.83,150972.0,29.5841,29.5841,29.5461,29.5537,150972.0
2015-07-31 15:50:00,38.83,38.83,38.8,38.82,235803.0,29.5537,29.5537,29.5308,29.5461,235803.0
2015-07-31 15:55:00,38.82,38.87,38.79,38.84,730123.0,29.5461,29.5841,29.5232,29.5613,730123.0
2015-08-03 09:30:00,38.96,38.97,38.86,38.97,155687.0,29.6526,29.6602,29.5765,29.6602,155687.0
2015-08-03 09:35:00,38.96,38.97,38.86,38.9,58990.0,29.6526,29.6602,29.5765,29.6069,58990.0
2015-08-03 09:40:00,38.89,38.89,38.67,38.69,110221.0,29.5993,29.5993,29.4319,29.4471,110221.0
2015-08-03 09:45:00,38.69,38.76,38.67,38.72,124207.0,29.4471,29.5004,29.4319,29.4699,124207.0
2015-08-03 09:50:00,38.72,38.75,38.7,38.73,64154.0,29.4699,29.4928,29.4547,29.4776,64154.0
2015-08-03 09:55:00,38.74,38.86,38.74,38.84,64433.0,29.4852,29.5765,29.4852,29.5613,64433.0
2015-08-03 10:00:00,38.83,38.89,38.81,38.86,69576.0,29.5537,29.5993,29.5384,29.5765,69576.0
2015-08-03 10:05:00,38.86,38.89,38.81,38.82,28121.0,29.5765,29.5993,29.5384,29.5461,28121.0
2015-08-03 10:10:00,38.82,38.9,38.82,38.88,46960.0,29.5461,29.6069,29.5461,29.5917,46960.0
2015-08-03 10:15:00,38.88,38.89,38.77,38.77,50359.0,29.5917,29.5993,29.508,29.508,50359.0
2015-08-03 10:20:00,38.77,38.81,38.76,38.77,55288.0,29.508,29.5384,29.5004,29.508,55288.0
2015-08-03 10:25:00,38.76,38.78,38.7,38.75,55676.0,29.5004,29.5156,29.4547,29.4928,55676.0
2015-08-03 10:30:00,38.76,38.76,38.64,38.66,189299.0,29.5004,29.5004,29.4091,29.4243,189299.0
2015-08-03 10:35:00,38.66,38.73,38.65,38.72,76781.0,29.4243,29.4776,29.4167,29.4699,76781.0
2015-08-03 10:40:00,38.72,38.76,38.69,38.74,52496.0,29.4699,29.5004,29.4471,29.4852,52496.0
2015-08-03 10:45:00,38.74,38.83,38.72,38.83,93730.0,29.4852,29.5537,29.4699,29.5537,93730.0
2015-08-03 10:50:00,38.83,38.84,38.79,38.8,74851.0,29.5537,29.5613,29.5232,29.5308,74851.0
2015-08-03 10:55:00,38.8,38.88,38.8,38.82,67497.0,29.5308,29.5917,29.5308,29.5461,67497.0
2015-08-03 11:00:00,38.82,38.86,38.8,38.81,71499.0,29.5461,29.5765,29.5308,29.5384,71499.0
2015-08-03 11:05:00,38.81,38.84,38.8,38.84,50974.0,29.5384,29.5613,29.5308,29.5613,50974.0
2015-08-03 11:10:00,38.84,38.85,38.81,38.83,66082.0,29.5613,29.5689,29.5384,29.5537,66082.0
2015-08-03 11:15:00,38.83,38.86,38.81,38.82,50202.0,29.5537,29.5765,29.5384,29.5461,50202.0
2015-08-03 11:20:00,38.83,38.86,38.82,38.83,82704.0,29.5537,29.5765,29.5461,29.5537,82704.0
2015-08-03 11:25:00,38.83,38.84,38.78,38.8,55728.0,29.5537,29.5613,29.5156,29.5308,55728.0
2015-08-03 11:30:00,38.81,38.86,38.81,38.86,74505.0,29.5384,29.5765,29.5384,29.5765,74505.0
2015-08-03 11:35:00,38.86,38.87,38.82,38.83,35751.0,29.5765,29.5841,29.5461,29.5537,35751.0
2015-08-03 11:40:00,38.83,38.85,38.83,38.84,14270.0,29.5537,29.5689,29.5537,29.5613,14270.0
2015-08-03 11:45:00,38.85,38.87,38.83,38.84,87560.0,29.5689,29.5841,29.5537,29.5613,87560.0
2015-08-03 11:50:00,38.84,38.85,38.8,38.83,272484.0,29.5613,29.5689,29.5308,29.5537,272484.0
2015-08-03 11:55:00,38.83,38.84,38.78,38.79,260227.0,29.5537,29.5613,29.5156,29.5232,260227.0
2015-08-03 12:00:00,38.8,38.82,38.77,38.79,176350.0,29.5308,29.5461,29.508,29.5232,176350.0
2015-08-03 12:05:00,38.79,38.8,38.76,38.77,185309.0,29.5232,29.5308,29.5004,29.508,185309.0
2015-08-03 12:10:00,38.77,38.8,38.76,38.79,105155.0,29.508,29.5308,29.5004,29.5232,105155.0
2015-08-03 12:15:00,38.79,38.79,38.73,38.73,131665.0,29.5232,29.5232,29.4776,29.4776,131665.0
2015-08-03 12:20:00,38.73,38.75,38.72,38.73,24956.0,29.4776,29.4928,29.4699,29.4776,24956.0
2015-08-03 12:25:00,38.72,38.75,38.71,38.74,30486.0,29.4699,29.4928,29.4623,29.4852,30486.0
2015-08-03 12:30:00,38.74,38.75,38.66,38.67,52733.0,29.4852,29.4928,29.4243,29.4319,52733.0
2015-08-03 12:35:00,38.68,38.68,38.61,38.64,77974.0,29.4395,29.4395,29.3862,29.4091,77974.0
2015-08-03 12:40:00,38.63,38.66,38.62,38.64,22906.0,29.4014,29.4243,29.3938,29.4091,22906.0
2015-08-03 12:45:00,38.64,38.64,38.57,38.6,48640.0,29.4091,29.4091,29.3558,29.3786,48640.0
2015-08-03 12:50:00,38.6,38.6,38.53,38.53,79686.0,29.3786,29.3786,29.3253,29.3253,79686.0
2015-08-03 12:55:00,38.52,38.58,38.5,38.56,63869.0,29.3177,29.3634,29.3025,29.3482,63869.0
2015-08-03 13:00:00,38.56,38.56,38.5,38.54,48345.0,29.3482,29.3482,29.3025,29.3329,48345.0
2015-08-03 13:05:00,38.54,38.56,38.5,38.51,43917.0,29.3329,29.3482,29.3025,29.3101,43917.0
2015-08-03 13:10:00,38.5,38.51,38.47,38.49,48942.0,29.3025,29.3101,29.2797,29.2949,48942.0
2015-08-03 13:15:00,38.49,38.51,38.47,38.5,128971.0,29.2949,29.3101,29.2797,29.3025,128971.0
2015-08-03 13:20:00,38.5,38.53,38.49,38.52,81766.0,29.3025,29.3253,29.2949,29.3177,81766.0
2015-08-03 13:25:00,38.53,38.54,38.51,38.53,67657.0,29.3253,29.3329,29.3101,29.3253,67657.0
2015-08-03 13:30:00,38.53,38.55,38.52,38.53,37886.0,29.3253,29.3406,29.3177,29.3253,37886.0
2015-08-03 13:35:00,38.54,38.57,38.52,38.54,25923.0,29.3329,29.3558,29.3177,29.3329,25923.0
2015-08-03 13:40:00,38.54,38.58,38.54,38.56,25893.0,29.3329,29.3634,29.3329,29.3482,25893.0
2015-08-03 13:45:00,38.55,38.57,38.51,38.57,58764.0,29.3406,29.3558,29.3101,29.3558,58764.0
2015-08-03 13:50:00,38.57,38.58,38.56,38.56,22600.0,29.3558,29.3634,29.3482,29.3482,22600.0
2015-08-03 13:55:00,38.56,38.57,38.54,38.56,34747.0,29.3482,29.3558,29.3329,29.3482,34747.0
2015-08-03 14:00:00,38.56,38.59,38.52,38.59,81061.0,29.3482,29.371,29.3177,29.371,81061.0
2015-08-03 14:05:00,38.58,38.59,38.5,38.53,78849.0,29.3634,29.371,29.3025,29.3253,78849.0
2015-08-03 14:10:00,38.53,38.54,38.49,38.51,32117.0,29.3253,29.3329,29.2949,29.3101,32117.0
2015-08-03 14:15:00,38.5,38.53,38.5,38.5,41992.0,29.3025,29.3253,29.3025,29.3025,41992.0
2015-08-03 14:20:00,38.51,38.51,38.46,38.48,57688.0,29.3101,29.3101,29.2721,29.2873,57688.0
2015-08-03 14:25:00,38.48,38.49,38.45,38.47,59956.0,29.2873,29.2949,29.2644,29.2797,59956.0
2015-08-03 14:30:00,38.48,38.52,38.47,38.52,31597.0,29.2873,29.3177,29.2797,29.3177,31597.0
2015-08-03 14:35:00,38.52,38.53,38.47,38.53,46633.0,29.3177,29.3253,29.2797,29.3253,46633.0
2015-08-03 14:40:00,38.52,38.54,38.5,38.5,39143.0,29.3177,29.3329,29.3025,29.3025,39143.0
2015-08-03 14:45:00,38.51,38.51,38.45,38.48,64570.0,29.3101,29.3101,29.2644,29.2873,64570.0
2015-08-03 14:50:00,38.49,38.5,38.45,38.46,55452.0,29.2949,29.3025,29.2644,29.2721,55452.0
2015-08-03 14:55:00,38.46,38.48,38.42,38.46,97267.0,29.2721,29.2873,29.2416,29.2721,97267.0
2015-08-03 15:00:00,38.46,38.48,38.43,38.46,76497.0,29.2721,29.2873,29.2492,29.2721,76497.0
2015-08-03 15:05:00,38.47,38.49,38.45,38.49,64704.0,29.2797,29.2949,29.2644,29.2949,64704.0
2015-08-03 15:10:00,38.48,38.49,38.46,38.48,44116.0,29.2873,29.2949,29.2721,29.2873,44116.0
2015-08-03 15:15:00,38.48,38.51,38.46,38.51,61400.0,29.2873,29.3101,29.2721,29.3101,61400.0
2015-08-03 15:20:00,38.5,38.55,38.49,38.54,221405.0,29.3025,29.3406,29.2949,29.3329,221405.0
2015-08-03 15:25:00,38.55,38.62,38.55,38.6,73867.0,29.3406,29.3938,29.3406,29.3786,73867.0
2015-08-03 15:30:00,38.6,38.62,38.56,38.59,78466.0,29.3786,29.3938,29.3482,29.371,78466.0
2015-08-03 15:35:00,38.59,38.66,38.59,38.66,60465.0,29.371,29.4243,29.371,29.4243,60465.0
2015-08-03 15:40:00,38.66,38.73,38.65,38.71,124213.0,29.4243,29.4776,29.4167,29.4623,124213.0
2015-08-03 15:45:00,38.71,38.71,38.67,38.68,115354.0,29.4623,29.4623,29.4319,29.4395,115354.0
2015-08-03 15:50:00,38.68,38.69,38.65,38.66,177775.0,29.4395,29.4471,29.4167,29.4243,177775.0
2015-08-03 15:55:00,38.66,38.76,38.66,38.76,331577.0,29.4243,29.5004,29.4243,29.5004,331577.0
2015-08-04 09:30:00,38.85,38.91,38.74,38.78,144258.0,29.5689,29.6146,29.4852,29.5156,144258.0
2015-08-04 09:35:00,38.78,38.82,38.75,38.77,40407.0,29.5156,29.5461,29.4928,29.508,40407.0
2015-08-04 09:40:00,38.77,38.89,38.77,38.89,75316.0,29.508,29.5993,29.508,29.5993,75316.0
2015-08-04 09:45:00,38.89,38.97,38.88,38.97,57897.0,29.5993,29.6602,29.5917,29.6602,57897.0
2015-08-04 09:50:00,38.96,39.03,38.95,38.99,79035.0,29.6526,29.7059,29.645,29.6754,79035.0
2015-08-04 09:55:00,38.99,39.03,38.98,39.01,39947.0,29.6754,29.7059,29.6678,29.6907,39947.0
2015-08-04 10:00:00,39.01,39.02,38.96,39.01,78920.0,29.6907,29.6983,29.6526,29.6907,78920.0
2015-08-04 10:05:00,39.01,39.11,39.0,39.09,148518.0,29.6907,29.7668,29.6831,29.7516,148518.0
2015-08-04 10:10:00,39.09,39.16,39.05,39.16,172129.0,29.7516,29.8048,29.7211,29.8048,172129.0
2015-08-04 10:15:00,39.16,39.18,39.08,39.08,119224.0,29.8048,29.8201,29.7439,29.7439,119224.0
2015-08-04 10:20:00,39.08,39.11,39.05,39.08,33919.0,29.7439,29.7668,29.7211,29.7439,33919.0
2015-08-04 10:25:00,39.09,39.14,39.07,39.14,104565.0,29.7516,29.7896,29.7363,29.7896,104565.0
2015-08-04 10:30:00,39.15,39.16,39.14,39.15,154036.0,29.7972,29.8048,29.7896,29.7972,154036.0
2015-08-04 10:35:00,39.15,39.17,39.11,39.14,141933.0,29.7972,29.8124,29.7668,29.7896,141933.0
2015-08-04 10:40:00,39.14,39.15,39.03,39.08,221124.0,29.7896,29.7972,29.7059,29.7439,221124.0
2015-08-04 10:45:00,39.08,39.16,39.08,39.13,78211.0,29.7439,29.8048,29.7439,29.782,78211.0
2015-08-04 10:50:00,39.14,39.14,39.07,39.08,69693.0,29.7896,29.7896,29.7363,29.7439,69693.0
2015-08-04 10:55:00,39.08,39.1,39.0,39.02,100028.0,29.7439,29.7592,29.6831,29.6983,100028.0
2015-08-04 11:00:00,39.03,39.1,39.01,39.08,63535.0,29.7059,29.7592,29.6907,29.7439,63535.0
2015-08-04 11:05:00,39.08,39.13,39.07,39.07,51549.0,29.7439,29.782,29.7363,29.7363,51549.0
2015-08-04 11:10:00,39.07,39.12,39.06,39.11,61440.0,29.7363,29.7744,29.7287,29.7668,61440.0
2015-08-04 11:15:00,39.11,39.12,39.07,39.08,48403.0,29.7668,29.7744,29.7363,29.7439,48403.0
2015-08-04 11:20:00,39.07,39.08,39.04,39.05,27402.0,29.7363,29.7439,29.7135,29.7211,27402.0
2015-08-04 11:25:00,39.05,39.06,39.0,39.03,30400.0,29.7211,29.7287,29.6831,29.7059,30400.0
2015-08-04 11:30:00,39.03,39.04,38.98,38.99,44362.0,29.7059,29.7135,29.6678,29.6754,44362.0
2015-08-04 11:35:00,38.99,39.02,38.99,38.99,35589.0,29.6754,29.6983,29.6754,29.6754,35589.0
2015-08-04 11:40:00,39.0,39.03,38.99,38.99,63726.0,29.6831,29.7059,29.6754,29.6754,63726.0
2015-08-04 11:45:00,38.99,38.99,38.96,38.97,29763.0,29.6754,29.6754,29.6526,29.6602,29763.0
2015-08-04 11:50:00,38.97,38.97,38.89,38.9,85337.0,29.6602,29.6602,29.5993,29.6069,85337.0
2015-08-04 11:55:00,38.91,38.94,38.89,38.93,30826.0,29.6146,29.6374,29.5993,29.6298,30826.0
2015-08-04 12:00:00,38.92,38.96,38.92,38.94,22922.0,29.6222,29.6526,29.6222,29.6374,22922.0
2015-08-04 12:05:00,38.95,38.98,38.94,38.97,41760.0,29.645,29.6678,29.6374,29.6602,41760.0
2015-08-04 12:10:00,38.97,38.98,38.93,38.94,29029.0,29.6602,29.6678,29.6298,29.6374,29029.0
2015-08-04 12:15:00,38.94,38.95,38.91,38.93,21539.0,29.6374,29.645,29.6146,29.6298,21539.0
2015-08-04 12:20:00,38.93,38.93,38.88,38.88,34353.0,29.6298,29.6298,29.5917,29.5917,34353.0
2015-08-04 12:25:00,38.88,38.89,38.87,38.88,39197.0,29.5917,29.5993,29.5841,29.5917,39197.0
2015-08-04 12:30:00,38.88,38.9,38.87,38.9,20795.0,29.5917,29.6069,29.5841,29.6069,20795.0
2015-08-04 12:35:00,38.9,38.91,38.87,38.91,29390.0,29.6069,29.6146,29.5841,29.6146,29390.0
2015-08-04 12:40:00,38.91,38.92,38.85,38.86,38052.0,29.6146,29.6222,29.5689,29.5765,38052.0
2015-08-04 12:45:00,38.87,38.9,38.86,38.89,28361.0,29.5841,29.6069,29.5765,29.5993,28361.0
2015-08-04 12:50:00,38.89,38.89,38.83,38.84,18421.0,29.5993,29.5993,29.5537,29.5613,18421.0
2015-08-04 12:55:00,38.85,38.87,38.83,38.86,36056.0,29.5689,29.5841,29.5537,29.5765,36056.0
2015-08-04 13:00:00,38.85,38.86,38.83,38.85,37144.0,29.5689,29.5765,29.5537,29.5689,37144.0
2015-08-04 13:05:00,38.85,38.88,38.85,38.88,12298.0,29.5689,29.5917,29.5689,29.5917,12298.0
2015-08-04 13:10:00,38.88,38.89,38.84,38.85,24432.0,29.5917,29.5993,29.5613,29.5689,24432.0
2015-08-04 13:15:00,38.85,38.91,38.85,38.91,34330.0,29.5689,29.6146,29.5689,29.6146,34330.0
2015-08-04 13:20:00,38.9,38.92,38.88,38.91,60656.0,29.6069,29.6222,29.5917,29.6146,60656.0
2015-08-04 13:25:00,38.91,38.93,38.91,38.92,12114.0,29.6146,29.6298,29.6146,29.6222,12114.0
2015-08-04 13:30:00,38.93,38.99,38.93,38.98,46722.0,29.6298,29.6754,29.6298,29.6678,46722.0
2015-08-04 13:35:00,38.98,39.01,38.97,39.01,60456.0,29.6678,29.6907,29.6602,29.6907,60456.0
2015-08-04 13:40:00,39.01,39.02,38.99,39.0,80964.0,29.6907,29.6983,29.6754,29.6831,80964.0
2015-08-04 13:45:00,39.0,39.04,38.97,38.97,101861.0,29.6831,29.7135,29.6602,29.6602,101861.0
2015-08-04 13:50:00,38.97,38.98,38.89,38.9,64243.0,29.6602,29.6678,29.5993,29.6069,64243.0
2015-08-04 13:55:00,38.9,38.92,38.89,38.89,67078.0,29.6069,29.6222,29.5993,29.5993,67078.0
2015-08-04 14:00:00,38.9,38.92,38.89,38.91,19975.0,29.6069,29.6222,29.5993,29.6146,19975.0
2015-08-04 14:05:00,38.91,38.92,38.86,38.88,65605.0,29.6146,29.6222,29.5765,29.5917,65605.0
2015-08-04 14:10:00,38.87,38.87,38.83,38.87,66765.0,29.5841,29.5841,29.5537,29.5841,66765.0
2015-08-04 14:15:00,38.87,38.92,38.86,38.91,58659.0,29.5841,29.6222,29.5765,29.6146,58659.0
2015-08-04 14:20:00,38.92,38.93,38.88,38.89,46272.0,29.6222,29.6298,29.5917,29.5993,46272.0
2015-08-04 14:25:00,38.89,38.91,38.87,38.9,36859.0,29.5993,29.6146,29.5841,29.6069,36859.0
2015-08-04 14:30:00,38.9,38.91,38.87,38.89,39517.0,29.6069,29.6146,29.5841,29.5993,39517.0
2015-08-04 14:35:00,38.89,38.94,38.88,38.93,74109.0,29.5993,29.6374,29.5917,29.6298,74109.0
2015-08-04 14:40:00,38.92,38.95,38.91,38.95,27678.0,29.6222,29.645,29.6146,29.645,27678.0
2015-08-04 14:45:00,38.94,39.0,38.94,39.0,46859.0,29.6374,29.6831,29.6374,29.6831,46859.0
2015-08-04 14:50:00,38.99,39.0,38.98,38.99,61832.0,29.6754,29.6831,29.6678,29.6754,61832.0
2015-08-04 14:55:00,38.99,39.0,38.97,38.99,93330.0,29.6754,29.6831,29.6602,29.6754,93330.0
2015-08-04 15:00:00,39.0,39.05,38.98,39.0,167799.0,29.6831,29.7211,29.6678,29.6831,167799.0
2015-08-04 15:05:00,39.0,39.04,38.98,39.01,72147.0,29.6831,29.7135,29.6678,29.6907,72147.0
2015-08-04 15:10:00,39.0,39.02,38.97,38.99,63074.0,29.6831,29.6983,29.6602,29.6754,63074.0
2015-08-04 15:15:00,38.99,39.02,38.99,39.0,90507.0,29.6754,29.6983,29.6754,29.6831,90507.0
2015-08-04 15:20:00,39.0,39.01,38.97,39.01,81636.0,29.6831,29.6907,29.6602,29.6907,81636.0
2015-08-04 15:25:00,39.0,39.02,38.99,39.02,63010.0,29.6831,29.6983,29.6754,29.6983,63010.0
2015-08-04 15:30:00,39.01,39.05,39.0,39.01,122955.0,29.6907,29.7211,29.6831,29.6907,122955.0
2015-08-04 15:35:00,39.0,39.01,38.96,38.96,52117.0,29.6831,29.6907,29.6526,29.6526,52117.0
2015-08-04 15:40:00,38.96,38.98,38.92,38.92,210179.0,29.6526,29.6678,29.6222,29.6222,210179.0
2015-08-04 15:45:00,38.92,38.92,38.87,38.91,258330.0,29.6222,29.6222,29.5841,29.6146,258330.0
2015-08-04 15:50:00,38.91,38.92,38.9,38.9,74937.0,29.6146,29.6222,29.6069,29.6069,74937.0
2015-08-04 15:55:00,38.9,38.95,38.88,38.93,309699.0,29.6069,29.645,29.5917,29.6298,309699.0
2015-08-05 09:30:00,39.29,39.3,39.2,39.27,184648.0,29.9038,29.9114,29.8353,29.8886,184648.0
2015-08-05 09:35:00,39.27,39.35,39.24,39.27,86565.0,29.8886,29.9494,29.8657,29.8886,86565.0
2015-08-05 09:40:00,39.26,39.34,39.25,39.3,86218.0,29.8809,29.9418,29.8733,29.9114,86218.0
2015-08-05 09:45:00,39.3,39.35,39.28,39.33,86022.0,29.9114,29.9494,29.8962,29.9342,86022.0
2015-08-05 09:50:00,39.33,39.33,39.25,39.29,87511.0,29.9342,29.9342,29.8733,29.9038,87511.0
2015-08-05 09:55:00,39.3,39.31,39.23,39.26,52869.0,29.9114,29.919,29.8581,29.8809,52869.0
2015-08-05 10:00:00,39.26,39.3,39.24,39.27,98843.0,29.8809,29.9114,29.8657,29.8886,98843.0
2015-08-05 10:05:00,39.27,39.29,39.25,39.27,77029.0,29.8886,29.9038,29.8733,29.8886,77029.0
2015-08-05 10:10:00,39.27,39.32,39.26,39.29,112510.0,29.8886,29.9266,29.8809,29.9038,112510.0
2015-08-05 10:15:00,39.29,39.31,39.27,39.3,79282.0,29.9038,29.919,29.8886,29.9114,79282.0
2015-08-05 10:20:00,39.3,39.33,39.29,39.31,96365.0,29.9114,29.9342,29.9038,29.919,96365.0
2015-08-05 10:25:00,39.31,39.34,39.31,39.33,75096.0,29.919,29.9418,29.919,29.9342,75096.0
2015-08-05 10:30:00,39.33,39.35,39.32,39.34,62415.0,29.9342,29.9494,29.9266,29.9418,62415.0
2015-08-05 10:35:00,39.33,39.34,39.31,39.31,73100.0,29.9342,29.9418,29.919,29.919,73100.0
2015-08-05 10:40:00,39.32,39.32,39.26,39.28,42906.0,29.9266,29.9266,29.8809,29.8962,42906.0
2015-08-05 10:45:00,39.28,39.31,39.27,39.28,41748.0,29.8962,29.919,29.8886,29.8962,41748.0
2015-08-05 10:50:00,39.28,39.29,39.28,39.28,36583.0,29.8962,29.9038,29.8962,29.8962,36583.0
2015-08-05 10:55:00,39.28,39.29,39.22,39.22,33788.0,29.8962,29.9038,29.8505,29.8505,33788.0
2015-08-05 11:00:00,39.22,39.24,39.2,39.21,56846.0,29.8505,29.8657,29.8353,29.8429,56846.0
2015-08-05 11:05:00,39.21,39.23,39.2,39.23,50717.0,29.8429,29.8581,29.8353,29.8581,50717.0
2015-08-05 11:10:00,39.22,39.23,39.18,39.21,45364.0,29.8505,29.8581,29.8201,29.8429,45364.0
2015-08-05 11:15:00,39.2,39.21,39.18,39.18,61383.0,29.8353,29.8429,29.8201,29.8201,61383.0
2015-08-05 11:20:00,39.18,39.2,39.16,39.19,42536.0,29.8201,29.8353,29.8048,29.8277,42536.0
2015-08-05 11:25:00,39.19,39.2,39.16,39.18,31223.0,29.8277,29.8353,29.8048,29.8201,31223.0
2015-08-05 11:30:00,39.18,39.19,39.17,39.19,25907.0,29.8201,29.8277,29.8124,29.8277,25907.0
2015-08-05 11:35:00,39.18,39.18,39.12,39.13,54835.0,29.8201,29.8201,29.7744,29.782,54835.0
2015-08-05 11:40:00,39.12,39.16,39.12,39.15,36475.0,29.7744,29.8048,29.7744,29.7972,36475.0
2015-08-05 11:45:00,39.14,39.15,39.1,39.1,48070.0,29.7896,29.7972,29.7592,29.7592,48070.0
2015-08-05 11:50:00,39.1,39.11,39.03,39.04,54287.0,29.7592,29.7668,29.7059,29.7135,54287.0
2015-08-05 11:55:00,39.03,39.05,38.99,39.02,126336.0,29.7059,29.7211,29.6754,29.6983,126336.0
2015-08-05 12:00:00,39.01,39.04,39.0,39.03,90967.0,29.6907,29.7135,29.6831,29.7059,90967.0
2015-08-05 12:05:00,39.03,39.04,39.01,39.03,16868.0,29.7059,29.7135,29.6907,29.7059,16868.0
2015-08-05 12:10:00,39.03,39.03,39.0,39.01,36501.0,29.7059,29.7059,29.6831,29.6907,36501.0
2015-08-05 12:15:00,39.0,39.0,38.95,38.95,49160.0,29.6831,29.6831,29.645,29.645,49160.0
2015-08-05 12:20:00,38.95,38.98,38.94,38.95,24298.0,29.645,29.6678,29.6374,29.645,24298.0
2015-08-05 12:25:00,38.95,38.97,38.94,38.97,43455.0,29.645,29.6602,29.6374,29.6602,43455.0
2015-08-05 12:30:00,38.96,38.96,38.9,38.92,54607.0,29.6526,29.6526,29.6069,29.6222,54607.0
2015-08-05 12:35:00,38.92,38.96,38.91,38.94,35334.0,29.6222,29.6526,29.6146,29.6374,35334.0
2015-08-05 12:40:00,38.94,38.95,38.89,38.94,71433.0,29.6374,29.645,29.5993,29.6374,71433.0
2015-08-05 12:45:00,38.95,38.96,38.93,38.95,14909.0,29.645,29.6526,29.6298,29.645,14909.0
2015-08-05 12:50:00,38.96,38.96,38.91,38.93,13169.0,29.6526,29.6526,29.6146,29.6298,13169.0
2015-08-05 12:55:00,38.93,38.98,38.92,38.94,24980.0,29.6298,29.6678,29.6222,29.6374,24980.0
2015-08-05 13:00:00,38.95,38.96,38.91,38.92,18240.0,29.645,29.6526,29.6146,29.6222,18240.0
2015-08-05 13:05:00,38.92,38.94,38.89,38.89,83855.0,29.6222,29.6374,29.5993,29.5993,83855.0
2015-08-05 13:10:00,38.89,38.9,38.82,38.84,38173.0,29.5993,29.6069,29.5461,29.5613,38173.0
2015-08-05 13:15:00,38.83,38.85,38.8,38.83,47098.0,29.5537,29.5689,29.5308,29.5537,47098.0
2015-08-05 13:20:00,38.83,38.88,38.82,38.88,14864.0,29.5537,29.5917,29.5461,29.5917,14864.0
2015-08-05 13:25:00,38.87,38.9,38.85,38.89,33592.0,29.5841,29.6069,29.5689,29.5993,33592.0
2015-08-05 13:30:00,38.89,38.89,38.86,38.86,21393.0,29.5993,29.5993,29.5765,29.5765,21393.0
2015-08-05 13:35:00,38.86,38.89,38.86,38.89,22501.0,29.5765,29.5993,29.5765,29.5993,22501.0
2015-08-05 13:40:00,38.89,38.94,38.88,38.94,25698.0,29.5993,29.6374,29.5917,29.6374,25698.0
2015-08-05 13:45:00,38.93,38.94,38.89,38.91,69284.0,29.6298,29.6374,29.5993,29.6146,69284.0
2015-08-05 13:50:00,38.91,38.91,38.85,38.85,33571.0,29.6146,29.6146,29.5689,29.5689,33571.0
2015-08-05 13:55:00,38.86,38.91,38.85,38.91,19915.0,29.5765,29.6146,29.5689,29.6146,19915.0
2015-08-05 14:00:00,38.9,38.95,38.88,38.94,28196.0,29.6069,29.645,29.5917,29.6374,28196.0
2015-08-05 14:05:00,38.94,38.95,38.91,38.92,36729.0,29.6374,29.645,29.6146,29.6222,36729.0
2015-08-05 14:10:00,38.92,38.96,38.91,38.95,19064.0,29.6222,29.6526,29.6146,29.645,19064.0
2015-08-05 14:15:00,38.96,38.98,38.94,38.97,28261.0,29.6526,29.6678,29.6374,29.6602,28261.0
2015-08-05 14:20:00,38.98,39.0,38.96,38.98,80612.0,29.6678,29.6831,29.6526,29.6678,80612.0
2015-08-05 14:25:00,38.98,39.02,38.95,39.0,60102.0,29.6678,29.6983,29.645,29.6831,60102.0
2015-08-05 14:30:00,39.01,39.02,38.99,39.02,22715.0,29.6907,29.6983,29.6754,29.6983,22715.0
2015-08-05 14:35:00,39.02,39.03,39.01,39.02,17292.0,29.6983,29.7059,29.6907,29.6983,17292.0
2015-08-05 14:40:00,39.02,39.05,38.96,39.01,90956.0,29.6983,29.7211,29.6526,29.6907,90956.0
2015-08-05 14:45:00,39.02,39.02,38.99,39.02,46381.0,29.6983,29.6983,29.6754,29.6983,46381.0
2015-08-05 14:50:00,39.02,39.03,38.99,39.02,78253.0,29.6983,29.7059,29.6754,29.6983,78253.0
2015-08-05 14:55:00,39.01,39.02,38.99,39.02,33384.0,29.6907,29.6983,29.6754,29.6983,33384.0
2015-08-05 15:00:00,39.02,39.04,39.01,39.04,53334.0,29.6983,29.7135,29.6907,29.7135,53334.0
2015-08-05 15:05:00,39.03,39.06,39.03,39.05,33452.0,29.7059,29.7287,29.7059,29.7211,33452.0
2015-08-05 15:10:00,39.05,39.09,39.05,39.05,85200.0,29.7211,29.7516,29.7211,29.7211,85200.0
2015-08-05 15:15:00,39.05,39.06,39.0,39.02,48844.0,29.7211,29.7287,29.6831,29.6983,48844.0
2015-08-05 15:20:00,39.01,39.03,39.0,39.03,59529.0,29.6907,29.7059,29.6831,29.7059,59529.0
2015-08-05 15:25:00,39.03,39.04,39.0,39.01,51010.0,29.7059,29.7135,29.6831,29.6907,51010.0
2015-08-05 15:30:00,39.01,39.01,38.96,38.98,81747.0,29.6907,29.6907,29.6526,29.6678,81747.0
2015-08-05 15:35:00,38.98,39.01,38.96,38.97,61596.0,29.6678,29.6907,29.6526,29.6602,61596.0
2015-08-05 15:40:00,38.98,39.0,38.95,38.97,49250.0,29.6678,29.6831,29.645,29.6602,49250.0
2015-08-05 15:45:00,38.97,39.01,38.97,39.01,78371.0,29.6602,29.6907,29.6602,29.6907,78371.0
2015-08-05 15:50:00,39.01,39.02,38.99,39.0,120329.0,29.6907,29.6983,29.6754,29.6831,120329.0
2015-08-05 15:55:00,39.01,39.02,38.98,38.98,230074.0,29.6907,29.6983,29.6678,29.6678,230074.0
2015-08-06 09:30:00,39.04,39.18,39.04,39.15,313124.0,29.7135,29.8201,29.7135,29.7972,313124.0
2015-08-06 09:35:00,39.14,39.17,39.07,39.13,81116.0,29.7896,29.8124,29.7363,29.782,81116.0
2015-08-06 09:40:00,39.13,39.18,39.1,39.12,79220.0,29.782,29.8201,29.7592,29.7744,79220.0
2015-08-06 09:45:00,39.11,39.11,39.06,39.1,70162.0,29.7668,29.7668,29.7287,29.7592,70162.0
2015-08-06 09:50:00,39.09,39.13,39.05,39.05,42757.0,29.7516,29.782,29.7211,29.7211,42757.0
2015-08-06 09:55:00,39.05,39.07,39.01,39.01,69910.0,29.7211,29.7363,29.6907,29.6907,69910.0
2015-08-06 10:00:00,39.01,39.02,38.91,38.92,57420.0,29.6907,29.6983,29.6146,29.6222,57420.0
2015-08-06 10:05:00,38.93,38.96,38.92,38.92,50484.0,29.6298,29.6526,29.6222,29.6222,50484.0
2015-08-06 10:10:00,38.93,39.03,38.92,39.02,89432.0,29.6298,29.7059,29.6222,29.6983,89432.0
2015-08-06 10:15:00,39.02,39.07,39.01,39.05,113064.0,29.6983,29.7363,29.6907,29.7211,113064.0
2015-08-06 10:20:00,39.05,39.06,38.99,39.01,55608.0,29.7211,29.7287,29.6754,29.6907,55608.0
2015-08-06 10:25:00,39.01,39.03,38.99,38.99,61212.0,29.6907,29.7059,29.6754,29.6754,61212.0
2015-08-06 10:30:00,39.0,39.0,38.92,38.99,160077.0,29.6831,29.6831,29.6222,29.6754,160077.0
2015-08-06 10:35:00,38.98,39.06,38.97,39.05,52145.0,29.6678,29.7287,29.6602,29.7211,52145.0
2015-08-06 10:40:00,39.05,39.1,39.04,39.08,57877.0,29.7211,29.7592,29.7135,29.7439,57877.0
2015-08-06 10:45:00,39.08,39.13,39.07,39.11,40224.0,29.7439,29.782,29.7363,29.7668,40224.0
2015-08-06 10:50:00,39.1,39.13,39.07,39.09,68443.0,29.7592,29.782,29.7363,29.7516,68443.0
2015-08-06 10:55:00,39.08,39.09,39.06,39.08,47426.0,29.7439,29.7516,29.7287,29.7439,47426.0
2015-08-06 11:00:00,39.08,39.08,39.04,39.06,53771.0,29.7439,29.7439,29.7135,29.7287,53771.0
2015-08-06 11:05:00,39.05,39.06,39.01,39.01,51169.0,29.7211,29.7287,29.6907,29.6907,51169.0
2015-08-06 11:10:00,39.02,39.02,38.97,38.98,49107.0,29.6983,29.6983,29.6602,29.6678,49107.0
2015-08-06 11:15:00,38.98,39.01,38.97,39.0,50746.0,29.6678,29.6907,29.6602,29.6831,50746.0
2015-08-06 11:20:00,38.99,39.02,38.99,39.0,31198.0,29.6754,29.6983,29.6754,29.6831,31198.0
2015-08-06 11:25:00,39.0,39.0,38.92,38.94,87168.0,29.6831,29.6831,29.6222,29.6374,87168.0
2015-08-06 11:30:00,38.93,38.95,38.86,38.87,76978.0,29.6298,29.645,29.5765,29.5841,76978.0
2015-08-06 11:35:00,38.88,38.9,38.84,38.87,51638.0,29.5917,29.6069,29.5613,29.5841,51638.0
2015-08-06 11:40:00,38.87,38.87,38.83,38.86,86340.0,29.5841,29.5841,29.5537,29.5765,86340.0
2015-08-06 11:45:00,38.85,38.86,38.82,38.85,29518.0,29.5689,29.5765,29.5461,29.5689,29518.0
2015-08-06 11:50:00,38.86,38.86,38.82,38.82,46820.0,29.5765,29.5765,29.5461,29.5461,46820.0
2015-08-06 11:55:00,38.82,38.84,38.77,38.8,82283.0,29.5461,29.5613,29.508,29.5308,82283.0
2015-08-06 12:00:00,38.8,38.83,38.79,38.83,48273.0,29.5308,29.5537,29.5232,29.5537,48273.0
2015-08-06 12:05:00,38.82,38.88,38.81,38.86,42756.0,29.5461,29.5917,29.5384,29.5765,42756.0
2015-08-06 12:10:00,38.86,38.87,38.81,38.83,36864.0,29.5765,29.5841,29.5384,29.5537,36864.0
2015-08-06 12:15:00,38.83,38.85,38.81,38.82,42317.0,29.5537,29.5689,29.5384,29.5461,42317.0
2015-08-06 12:20:00,38.81,38.81,38.73,38.73,97385.0,29.5384,29.5384,29.4776,29.4776,97385.0
2015-08-06 12:25:00,38.73,38.79,38.73,38.76,52642.0,29.4776,29.5232,29.4776,29.5004,52642.0
2015-08-06 12:30:00,38.77,38.79,38.74,38.75,57916.0,29.508,29.5232,29.4852,29.4928,57916.0
2015-08-06 12:35:00,38.74,38.74,38.68,38.71,100821.0,29.4852,29.4852,29.4395,29.4623,100821.0
2015-08-06 12:40:00,38.71,38.73,38.68,38.71,74703.0,29.4623,29.4776,29.4395,29.4623,74703.0
2015-08-06 12:45:00,38.7,38.76,38.69,38.74,77341.0,29.4547,29.5004,29.4471,29.4852,77341.0
2015-08-06 12:50:00,38.74,38.76,38.72,38.72,34838.0,29.4852,29.5004,29.4699,29.4699,34838.0
2015-08-06 12:55:00,38.71,38.73,38.69,38.73,55866.0,29.4623,29.4776,29.4471,29.4776,55866.0
2015-08-06 13:00:00,38.72,38.74,38.71,38.73,36669.0,29.4699,29.4852,29.4623,29.4776,36669.0
2015-08-06 13:05:00,38.73,38.76,38.72,38.76,35695.0,29.4776,29.5004,29.4699,29.5004,35695.0
2015-08-06 13:10:00,38.76,38.82,38.75,38.81,61437.0,29.5004,29.5461,29.4928,29.5384,61437.0
2015-08-06 13:15:00,38.81,38.85,38.8,38.84,42136.0,29.5384,29.5689,29.5308,29.5613,42136.0
2015-08-06 13:20:00,38.84,38.9,38.82,38.87,76956.0,29.5613,29.6069,29.5461,29.5841,76956.0
2015-08-06 13:25:00,38.88,38.89,38.83,38.86,58142.0,29.5917,29.5993,29.5537,29.5765,58142.0
2015-08-06 13:30:00,38.86,38.87,38.81,38.81,54554.0,29.5765,29.5841,29.5384,29.5384,54554.0
2015-08-06 13:35:00,38.81,38.83,38.79,38.8,74072.0,29.5384,29.5537,29.5232,29.5308,74072.0
2015-08-06 13:40:00,38.8,38.8,38.77,38.8,47421.0,29.5308,29.5308,29.508,29.5308,47421.0
2015-08-06 13:45:00,38.8,38.83,38.79,38.82,62096.0,29.5308,29.5537,29.5232,29.5461,62096.0
2015-08-06 13:50:00,38.82,38.82,38.76,38.77,54280.0,29.5461,29.5461,29.5004,29.508,54280.0
2015-08-06 13:55:00,38.77,38.77,38.71,38.71,37484.0,29.508,29.508,29.4623,29.4623,37484.0
2015-08-06 14:00:00,38.71,38.72,38.66,38.66,72441.0,29.4623,29.4699,29.4243,29.4243,72441.0
2015-08-06 14:05:00,38.66,38.7,38.65,38.7,57730.0,29.4243,29.4547,29.4167,29.4547,57730.0
2015-08-06 14:10:00,38.7,38.73,38.69,38.72,48917.0,29.4547,29.4776,29.4471,29.4699,48917.0
2015-08-06 14:15:00,38.72,38.73,38.67,38.71,51574.0,29.4699,29.4776,29.4319,29.4623,51574.0
2015-08-06 14:20:00,38.71,38.76,38.71,38.73,70504.0,29.4623,29.5004,29.4623,29.4776,70504.0
2015-08-06 14:25:00,38.74,38.76,38.72,38.74,123705.0,29.4852,29.5004,29.4699,29.4852,123705.0
2015-08-06 14:30:00,38.74,38.75,38.71,38.73,47787.0,29.4852,29.4928,29.4623,29.4776,47787.0
2015-08-06 14:35:00,38.73,38.76,38.72,38.76,59913.0,29.4776,29.5004,29.4699,29.5004,59913.0
2015-08-06 14:40:00,38.75,38.78,38.73,38.77,56211.0,29.4928,29.5156,29.4776,29.508,56211.0
2015-08-06 14:45:00,38.76,38.78,38.75,38.76,65023.0,29.5004,29.5156,29.4928,29.5004,65023.0
2015-08-06 14:50:00,38.75,38.76,38.71,38.71,28344.0,29.4928,29.5004,29.4623,29.4623,28344.0
2015-08-06 14:55:00,38.71,38.72,38.7,38.72,46898.0,29.4623,29.4699,29.4547,29.4699,46898.0
2015-08-06 15:00:00,38.71,38.75,38.7,38.72,75980.0,29.4623,29.4928,29.4547,29.4699,75980.0
2015-08-06 15:05:00,38.73,38.73,38.7,38.7,62151.0,29.4776,29.4776,29.4547,29.4547,62151.0
2015-08-06 15:10:00,38.7,38.74,38.7,38.72,106469.0,29.4547,29.4852,29.4547,29.4699,106469.0
2015-08-06 15:15:00,38.72,38.77,38.71,38.77,57500.0,29.4699,29.508,29.4623,29.508,57500.0
2015-08-06 15:20:00,38.77,38.81,38.74,38.8,230936.0,29.508,29.5384,29.4852,29.5308,230936.0
2015-08-06 15:25:00,38.81,38.82,38.78,38.79,142418.0,29.5384,29.5461,29.5156,29.5232,142418.0
2015-08-06 15:30:00,38.8,38.84,38.77,38.84,101880.0,29.5308,29.5613,29.508,29.5613,101880.0
2015-08-06 15:35:00,38.84,38.91,38.83,38.91,147504.0,29.5613,29.6146,29.5537,29.6146,147504.0
2015-08-06 15:40:00,38.91,38.93,38.89,38.9,159946.0,29.6146,29.6298,29.5993,29.6069,159946.0
2015-08-06 15:45:00,38.9,38.95,38.89,38.95,283949.0,29.6069,29.645,29.5993,29.645,283949.0
2015-08-06 15:50:00,38.95,38.95,38.93,38.95,228820.0,29.645,29.645,29.6298,29.645,228820.0
2015-08-06 15:55:00,38.95,38.97,38.92,38.95,578031.0,29.645,29.6602,29.6222,29.645,578031.0
2015-08-07 09:30:00,38.95,39.08,38.88,38.98,180863.0,29.645,29.7439,29.5917,29.6678,180863.0
2015-08-07 09:35:00,38.98,39.15,38.95,39.09,89574.0,29.6678,29.7972,29.645,29.7516,89574.0
2015-08-07 09:40:00,39.07,39.18,39.05,39.14,80958.0,29.7363,29.8201,29.7211,29.7896,80958.0
2015-08-07 09:45:00,39.13,39.14,38.94,38.99,128039.0,29.782,29.7896,29.6374,29.6754,128039.0
2015-08-07 09:50:00,38.99,39.01,38.88,38.91,140507.0,29.6754,29.6907,29.5917,29.6146,140507.0
2015-08-07 09:55:00,38.91,38.97,38.86,38.93,110863.0,29.6146,29.6602,29.5765,29.6298,110863.0
2015-08-07 10:00:00,38.93,38.93,38.8,38.81,87014.0,29.6298,29.6298,29.5308,29.5384,87014.0
2015-08-07 10:05:00,38.81,38.81,38.76,38.77,99620.0,29.5384,29.5384,29.5004,29.508,99620.0
2015-08-07 10:10:00,38.79,38.88,38.76,38.88,44731.0,29.5232,29.5917,29.5004,29.5917,44731.0
2015-08-07 10:15:00,38.88,38.97,38.87,38.95,66003.0,29.5917,29.6602,29.5841,29.645,66003.0
2015-08-07 10:20:00,38.95,38.95,38.87,38.87,101073.0,29.645,29.645,29.5841,29.5841,101073.0
2015-08-07 10:25:00,38.87,38.88,38.8,38.84,48490.0,29.5841,29.5917,29.5308,29.5613,48490.0
2015-08-07 10:30:00,38.84,38.88,38.82,38.87,59685.0,29.5613,29.5917,29.5461,29.5841,59685.0
2015-08-07 10:35:00,38.86,38.89,38.85,38.87,66881.0,29.5765,29.5993,29.5689,29.5841,66881.0
2015-08-07 10:40:00,38.88,38.89,38.83,38.86,62970.0,29.5917,29.5993,29.5537,29.5765,62970.0
2015-08-07 10:45:00,38.86,38.9,38.79,38.89,55130.0,29.5765,29.6069,29.5232,29.5993,55130.0
2015-08-07 10:50:00,38.89,38.92,38.8,38.81,72700.0,29.5993,29.6222,29.5308,29.5384,72700.0
2015-08-07 10:55:00,38.81,38.81,38.74,38.74,46030.0,29.5384,29.5384,29.4852,29.4852,46030.0
2015-08-07 11:00:00,38.75,38.81,38.72,38.74,48361.0,29.4928,29.5384,29.4699,29.4852,48361.0
2015-08-07 11:05:00,38.74,38.78,38.7,38.7,74258.0,29.4852,29.5156,29.4547,29.4547,74258.0
2015-08-07 11:10:00,38.71,38.74,38.67,38.67,109118.0,29.4623,29.4852,29.4319,29.4319,109118.0
2015-08-07 11:15:00,38.67,38.71,38.61,38.62,59795.0,29.4319,29.4623,29.3862,29.3938,59795.0
2015-08-07 11:20:00,38.63,38.65,38.61,38.64,99684.0,29.4014,29.4167,29.3862,29.4091,99684.0
2015-08-07 11:25:00,38.64,38.67,38.62,38.62,61155.0,29.4091,29.4319,29.3938,29.3938,61155.0
2015-08-07 11:30:00,38.63,38.64,38.61,38.63,80486.0,29.4014,29.4091,29.3862,29.4014,80486.0
2015-08-07 11:35:00,38.64,38.65,38.6,38.62,58381.0,29.4091,29.4167,29.3786,29.3938,58381.0
2015-08-07 11:40:00,38.63,38.7,38.62,38.66,109669.0,29.4014,29.4547,29.3938,29.4243,109669.0
2015-08-07 11:45:00,38.66,38.66,38.62,38.64,59507.0,29.4243,29.4243,29.3938,29.4091,59507.0
2015-08-07 11:50:00,38.64,38.65,38.6,38.61,78582.0,29.4091,29.4167,29.3786,29.3862,78582.0
2015-08-07 11:55:00,38.62,38.64,38.57,38.63,56352.0,29.3938,29.4091,29.3558,29.4014,56352.0
2015-08-07 12:00:00,38.63,38.68,38.62,38.67,52426.0,29.4014,29.4395,29.3938,29.4319,52426.0
2015-08-07 12:05:00,38.68,38.71,38.66,38.7,43520.0,29.4395,29.4623,29.4243,29.4547,43520.0
2015-08-07 12:10:00,38.7,38.7,38.66,38.68,34547.0,29.4547,29.4547,29.4243,29.4395,34547.0
2015-08-07 12:15:00,38.68,38.69,38.65,38.67,35770.0,29.4395,29.4471,29.4167,29.4319,35770.0
2015-08-07 12:20:00,38.68,38.68,38.6,38.62,31626.0,29.4395,29.4395,29.3786,29.3938,31626.0
2015-08-07 12:25:00,38.63,38.67,38.63,38.63,39491.0,29.4014,29.4319,29.4014,29.4014,39491.0
2015-08-07 12:30:00,38.64,38.64,38.6,38.61,69344.0,29.4091,29.4091,29.3786,29.3862,69344.0
2015-08-07 12:35:00,38.61,38.61,38.53,38.59,131896.0,29.3862,29.3862,29.3253,29.371,131896.0
2015-08-07 12:40:00,38.59,38.62,38.57,38.61,43926.0,29.371,29.3938,29.3558,29.3862,43926.0
2015-08-07 12:45:00,38.61,38.62,38.55,38.56,36254.0,29.3862,29.3938,29.3406,29.3482,36254.0
2015-08-07 12:50:00,38.56,38.58,38.52,38.53,30844.0,29.3482,29.3634,29.3177,29.3253,30844.0
2015-08-07 12:55:00,38.53,38.57,38.51,38.56,38225.0,29.3253,29.3558,29.3101,29.3482,38225.0
2015-08-07 13:00:00,38.56,38.56,38.52,38.52,21620.0,29.3482,29.3482,29.3177,29.3177,21620.0
2015-08-07 13:05:00,38.53,38.54,38.5,38.53,29618.0,29.3253,29.3329,29.3025,29.3253,29618.0
2015-08-07 13:10:00,38.52,38.52,38.47,38.48,81044.0,29.3177,29.3177,29.2797,29.2873,81044.0
2015-08-07 13:15:00,38.49,38.5,38.47,38.49,34811.0,29.2949,29.3025,29.2797,29.2949,34811.0
2015-08-07 13:20:00,38.48,38.48,38.44,38.46,94899.0,29.2873,29.2873,29.2568,29.2721,94899.0
2015-08-07 13:25:00,38.46,38.47,38.42,38.46,50186.0,29.2721,29.2797,29.2416,29.2721,50186.0
2015-08-07 13:30:00,38.46,38.49,38.44,38.46,121466.0,29.2721,29.2949,29.2568,29.2721,121466.0
2015-08-07 13:35:00,38.46,38.48,38.44,38.45,58997.0,29.2721,29.2873,29.2568,29.2644,58997.0
2015-08-07 13:40:00,38.44,38.46,38.39,38.42,293384.0,29.2568,29.2721,29.2188,29.2416,293384.0
2015-08-07 13:45:00,38.43,38.44,38.39,38.44,174422.0,29.2492,29.2568,29.2188,29.2568,174422.0
2015-08-07 13:50:00,38.44,38.45,38.4,38.42,57316.0,29.2568,29.2644,29.2264,29.2416,57316.0
2015-08-07 13:55:00,38.43,38.45,38.41,38.45,32694.0,29.2492,29.2644,29.234,29.2644,32694.0
2015-08-07 14:00:00,38.45,38.45,38.37,38.39,95012.0,29.2644,29.2644,29.2036,29.2188,95012.0
2015-08-07 14:05:00,38.38,38.4,38.37,38.38,141775.0,29.2112,29.2264,29.2036,29.2112,141775.0
2015-08-07 14:10:00,38.39,38.39,38.34,38.36,108727.0,29.2188,29.2188,29.1807,29.1959,108727.0
2015-08-07 14:15:00,38.36,38.36,38.29,38.31,184512.0,29.1959,29.1959,29.1427,29.1579,184512.0
2015-08-07 14:20:00,38.31,38.34,38.26,38.27,192228.0,29.1579,29.1807,29.1198,29.1274,192228.0
2015-08-07 14:25:00,38.28,38.35,38.27,38.34,156533.0,29.1351,29.1883,29.1274,29.1807,156533.0
2015-08-07 14:30:00,38.34,38.38,38.33,38.36,86882.0,29.1807,29.2112,29.1731,29.1959,86882.0
2015-08-07 14:35:00,38.36,38.39,38.35,38.36,68273.0,29.1959,29.2188,29.1883,29.1959,68273.0
2015-08-07 14:40:00,38.36,38.37,38.34,38.37,54160.0,29.1959,29.2036,29.1807,29.2036,54160.0
2015-08-07 14:45:00,38.37,38.41,38.34,38.41,54625.0,29.2036,29.234,29.1807,29.234,54625.0
2015-08-07 14:50:00,38.41,38.46,38.4,38.45,53374.0,29.234,29.2721,29.2264,29.2644,53374.0
2015-08-07 14:55:00,38.45,38.47,38.42,38.47,61055.0,29.2644,29.2797,29.2416,29.2797,61055.0
2015-08-07 15:00:00,38.47,38.49,38.45,38.48,77161.0,29.2797,29.2949,29.2644,29.2873,77161.0
2015-08-07 15:05:00,38.48,38.5,38.46,38.5,94737.0,29.2873,29.3025,29.2721,29.3025,94737.0
2015-08-07 15:10:00,38.5,38.5,38.46,38.48,121759.0,29.3025,29.3025,29.2721,29.2873,121759.0
2015-08-07 15:15:00,38.48,38.49,38.43,38.43,260426.0,29.2873,29.2949,29.2492,29.2492,260426.0
2015-08-07 15:20:00,38.42,38.51,38.42,38.49,223190.0,29.2416,29.3101,29.2416,29.2949,223190.0
2015-08-07 15:25:00,38.49,38.56,38.49,38.54,126220.0,29.2949,29.3482,29.2949,29.3329,126220.0
2015-08-07 15:30:00,38.54,38.59,38.54,38.57,96822.0,29.3329,29.371,29.3329,29.3558,96822.0
2015-08-07 15:35:00,38.57,38.59,38.54,38.58,70469.0,29.3558,29.371,29.3329,29.3634,70469.0
2015-08-07 15:40:00,38.58,38.59,38.51,38.56,115709.0,29.3634,29.371,29.3101,29.3482,115709.0
2015-08-07 15:45:00,38.55,38.57,38.54,38.55,213306.0,29.3406,29.3558,29.3329,29.3406,213306.0
2015-08-07 15:50:00,38.55,38.56,38.54,38.55,193031.0,29.3406,29.3482,29.3329,29.3406,193031.0
2015-08-07 15:55:00,38.55,38.59,38.53,38.59,582447.0,29.3406,29.371,29.3253,29.371,582447.0
2015-08-10 09:30:00,38.76,39.02,38.76,38.99,189222.0,29.5004,29.6983,29.5004,29.6754,189222.0
2015-08-10 09:35:00,38.98,38.98,38.85,38.91,135806.0,29.6678,29.6678,29.5689,29.6146,135806.0
2015-08-10 09:40:00,38.91,38.93,38.84,38.91,68212.0,29.6146,29.6298,29.5613,29.6146,68212.0
2015-08-10 09:45:00,38.92,38.96,38.85,38.91,90606.0,29.6222,29.6526,29.5689,29.6146,90606.0
2015-08-10 09:50:00,38.9,38.96,38.9,38.95,61955.0,29.6069,29.6526,29.6069,29.645,61955.0
2015-08-10 09:55:00,38.95,38.98,38.89,38.91,55572.0,29.645,29.6678,29.5993,29.6146,55572.0
2015-08-10 10:00:00,38.91,38.93,38.88,38.89,51716.0,29.6146,29.6298,29.5917,29.5993,51716.0
2015-08-10 10:05:00,38.9,38.93,38.9,38.92,53568.0,29.6069,29.6298,29.6069,29.6222,53568.0
2015-08-10 10:10:00,38.93,38.97,38.92,38.96,57674.0,29.6298,29.6602,29.6222,29.6526,57674.0
2015-08-10 10:15:00,38.95,39.02,38.95,38.99,80807.0,29.645,29.6983,29.645,29.6754,80807.0
2015-08-10 10:20:00,39.0,39.02,38.96,38.97,107350.0,29.6831,29.6983,29.6526,29.6602,107350.0
2015-08-10 10:25:00,38.97,38.99,38.95,38.98,66600.0,29.6602,29.6754,29.645,29.6678,66600.0
2015-08-10 10:30:00,38.98,38.98,38.9,38.94,64145.0,29.6678,29.6678,29.6069,29.6374,64145.0
2015-08-10 10:35:00,38.94,38.95,38.92,38.95,35874.0,29.6374,29.645,29.6222,29.645,35874.0
2015-08-10 10:40:00,38.95,38.96,38.93,38.94,40493.0,29.645,29.6526,29.6298,29.6374,40493.0
2015-08-10 10:45:00,38.94,39.0,38.94,39.0,32388.0,29.6374,29.6831,29.6374,29.6831,32388.0
2015-08-10 10:50:00,38.99,39.0,38.95,38.98,54197.0,29.6754,29.6831,29.645,29.6678,54197.0
2015-08-10 10:55:00,38.98,38.99,38.93,38.99,45202.0,29.6678,29.6754,29.6298,29.6754,45202.0
2015-08-10 11:00:00,38.98,39.01,38.98,39.0,94034.0,29.6678,29.6907,29.6678,29.6831,94034.0
2015-08-10 11:05:00,39.01,39.03,38.99,39.01,76750.0,29.6907,29.7059,29.6754,29.6907,76750.0
2015-08-10 11:10:00,39.01,39.05,39.0,39.01,95748.0,29.6907,29.7211,29.6831,29.6907,95748.0
2015-08-10 11:15:00,39.01,39.02,38.98,39.02,29565.0,29.6907,29.6983,29.6678,29.6983,29565.0
2015-08-10 11:20:00,39.02,39.02,39.0,39.01,61414.0,29.6983,29.6983,29.6831,29.6907,61414.0
2015-08-10 11:25:00,39.01,39.03,38.98,38.98,71321.0,29.6907,29.7059,29.6678,29.6678,71321.0
2015-08-10 11:30:00,38.99,39.03,38.98,39.02,43089.0,29.6754,29.7059,29.6678,29.6983,43089.0
2015-08-10 11:35:00,39.02,39.03,39.0,39.01,42941.0,29.6983,29.7059,29.6831,29.6907,42941.0
2015-08-10 11:40:00,39.0,39.03,39.0,39.01,22867.0,29.6831,29.7059,29.6831,29.6907,22867.0
2015-08-10 11:45:00,39.02,39.03,38.97,38.97,82175.0,29.6983,29.7059,29.6602,29.6602,82175.0
2015-08-10 11:50:00,38.98,39.01,38.98,38.99,45499.0,29.6678,29.6907,29.6678,29.6754,45499.0
2015-08-10 11:55:00,38.99,38.99,38.96,38.97,56391.0,29.6754,29.6754,29.6526,29.6602,56391.0
2015-08-10 12:00:00,38.97,38.97,38.96,38.97,13130.0,29.6602,29.6602,29.6526,29.6602,13130.0
2015-08-10 12:05:00,38.97,38.98,38.96,38.96,31210.0,29.6602,29.6678,29.6526,29.6526,31210.0
2015-08-10 12:10:00,38.96,38.97,38.94,38.95,57070.0,29.6526,29.6602,29.6374,29.645,57070.0
2015-08-10 12:15:00,38.96,38.97,38.95,38.97,29759.0,29.6526,29.6602,29.645,29.6602,29759.0
2015-08-10 12:20:00,38.97,38.97,38.96,38.97,23747.0,29.6602,29.6602,29.6526,29.6602,23747.0
2015-08-10 12:25:00,38.97,38.97,38.96,38.97,27967.0,29.6602,29.6602,29.6526,29.6602,27967.0
2015-08-10 12:30:00,38.97,38.97,38.96,38.97,23959.0,29.6602,29.6602,29.6526,29.6602,23959.0
2015-08-10 12:35:00,38.97,38.98,38.96,38.98,13600.0,29.6602,29.6678,29.6526,29.6678,13600.0
2015-08-10 12:40:00,38.98,38.99,38.97,38.98,33887.0,29.6678,29.6754,29.6602,29.6678,33887.0
2015-08-10 12:45:00,38.98,38.99,38.97,38.98,65703.0,29.6678,29.6754,29.6602,29.6678,65703.0
2015-08-10 12:50:00,38.98,39.0,38.96,39.0,42497.0,29.6678,29.6831,29.6526,29.6831,42497.0
2015-08-10 12:55:00,39.0,39.03,38.99,39.03,18447.0,29.6831,29.7059,29.6754,29.7059,18447.0
2015-08-10 13:00:00,39.03,39.06,39.02,39.05,60116.0,29.7059,29.7287,29.6983,29.7211,60116.0
2015-08-10 13:05:00,39.05,39.07,39.05,39.07,40806.0,29.7211,29.7363,29.7211,29.7363,40806.0
2015-08-10 13:10:00,39.07,39.08,39.06,39.06,54578.0,29.7363,29.7439,29.7287,29.7287,54578.0
2015-08-10 13:15:00,39.07,39.08,39.05,39.08,23177.0,29.7363,29.7439,29.7211,29.7439,23177.0
2015-08-10 13:20:00,39.07,39.09,39.06,39.06,38022.0,29.7363,29.7516,29.7287,29.7287,38022.0
2015-08-10 13:25:00,39.07,39.07,39.03,39.03,27622.0,29.7363,29.7363,29.7059,29.7059,27622.0
2015-08-10 13:30:00,39.03,39.09,39.03,39.08,25031.0,29.7059,29.7516,29.7059,29.7439,25031.0
2015-08-10 13:35:00,39.08,39.11,39.07,39.11,20888.0,29.7439,29.7668,29.7363,29.7668,20888.0
2015-08-10 13:40:00,39.1,39.11,39.09,39.1,36168.0,29.7592,29.7668,29.7516,29.7592,36168.0
2015-08-10 13:45:00,39.1,39.11,39.07,39.1,47280.0,29.7592,29.7668,29.7363,29.7592,47280.0
2015-08-10 13:50:00,39.1,39.12,39.09,39.1,59042.0,29.7592,29.7744,29.7516,29.7592,59042.0
2015-08-10 13:55:00,39.1,39.12,39.09,39.12,23255.0,29.7592,29.7744,29.7516,29.7744,23255.0
2015-08-10 14:00:00,39.12,39.13,39.1,39.11,34518.0,29.7744,29.782,29.7592,29.7668,34518.0
2015-08-10 14:05:00,39.12,39.13,39.11,39.12,19226.0,29.7744,29.782,29.7668,29.7744,19226.0
2015-08-10 14:10:00,39.12,39.14,39.11,39.12,35664.0,29.7744,29.7896,29.7668,29.7744,35664.0
2015-08-10 14:15:00,39.13,39.16,39.12,39.12,34486.0,29.782,29.8048,29.7744,29.7744,34486.0
2015-08-10 14:20:00,39.13,39.13,39.09,39.09,33956.0,29.782,29.782,29.7516,29.7516,33956.0
2015-08-10 14:25:00,39.09,39.11,39.07,39.07,82106.0,29.7516,29.7668,29.7363,29.7363,82106.0
2015-08-10 14:30:00,39.08,39.09,39.05,39.07,82617.0,29.7439,29.7516,29.7211,29.7363,82617.0
2015-08-10 14:35:00,39.07,39.07,39.04,39.04,26008.0,29.7363,29.7363,29.7135,29.7135,26008.0
2015-08-10 14:40:00,39.04,39.04,39.01,39.02,25891.0,29.7135,29.7135,29.6907,29.6983,25891.0
2015-08-10 14:45:00,39.02,39.04,39.0,39.01,171498.0,29.6983,29.7135,29.6831,29.6907,171498.0
2015-08-10 14:50:00,39.01,39.03,39.0,39.03,38628.0,29.6907,29.7059,29.6831,29.7059,38628.0
2015-08-10 14:55:00,39.03,39.04,39.0,39.01,98458.0,29.7059,29.7135,29.6831,29.6907,98458.0
2015-08-10 15:00:00,39.01,39.03,39.01,39.02,47198.0,29.6907,29.7059,29.6907,29.6983,47198.0
2015-08-10 15:05:00,39.01,39.08,39.01,39.06,86657.0,29.6907,29.7439,29.6907,29.7287,86657.0
2015-08-10 15:10:00,39.05,39.06,39.02,39.03,59276.0,29.7211,29.7287,29.6983,29.7059,59276.0
2015-08-10 15:15:00,39.04,39.08,39.03,39.07,36450.0,29.7135,29.7439,29.7059,29.7363,36450.0
2015-08-10 15:20:00,39.08,39.09,39.07,39.09,60328.0,29.7439,29.7516,29.7363,29.7516,60328.0
2015-08-10 15:25:00,39.08,39.1,39.07,39.08,45887.0,29.7439,29.7592,29.7363,29.7439,45887.0
2015-08-10 15:30:00,39.08,39.09,39.05,39.08,71715.0,29.7439,29.7516,29.7211,29.7439,71715.0
2015-08-10 15:35:00,39.08,39.08,39.02,39.02,81993.0,29.7439,29.7439,29.6983,29.6983,81993.0
2015-08-10 15:40:00,39.02,39.06,39.02,39.05,70687.0,29.6983,29.7287,29.6983,29.7211,70687.0
2015-08-10 15:45:00,39.06,39.06,39.04,39.05,105535.0,29.7287,29.7287,29.7135,29.7211,105535.0
2015-08-10 15:50:00,39.04,39.07,39.04,39.05,110247.0,29.7135,29.7363,29.7135,29.7211,110247.0
2015-08-10 15:55:00,39.05,39.11,39.05,39.1,340610.0,29.7211,29.7668,29.7211,29.7592,340610.0
2015-08-11 09:30:00,38.5,38.54,38.31,38.46,390777.0,29.3025,29.3329,29.1579,29.2721,390777.0
2015-08-11 09:35:00,38.46,38.49,38.33,38.36,365873.0,29.2721,29.2949,29.1731,29.1959,365873.0
2015-08-11 09:40:00,38.37,38.38,38.23,38.23,394774.0,29.2036,29.2112,29.097,29.097,394774.0
2015-08-11 09:45:00,38.23,38.35,38.16,38.33,243629.0,29.097,29.1883,29.0437,29.1731,243629.0
2015-08-11 09:50:00,38.32,38.34,38.24,38.24,114267.0,29.1655,29.1807,29.1046,29.1046,114267.0
2015-08-11 09:55:00,38.25,38.3,38.24,38.29,64427.0,29.1122,29.1503,29.1046,29.1427,64427.0
2015-08-11 10:00:00,38.29,38.31,38.26,38.28,85736.0,29.1427,29.1579,29.1198,29.1351,85736.0
2015-08-11 10:05:00,38.28,38.3,38.24,38.26,91463.0,29.1351,29.1503,29.1046,29.1198,91463.0
2015-08-11 10:10:00,38.25,38.26,38.17,38.2,168038.0,29.1122,29.1198,29.0513,29.0742,168038.0
2015-08-11 10:15:00,38.21,38.31,38.21,38.27,96007.0,29.0818,29.1579,29.0818,29.1274,96007.0
2015-08-11 10:20:00,38.27,38.36,38.26,38.33,152214.0,29.1274,29.1959,29.1198,29.1731,152214.0
2015-08-11 10:25:00,38.33,38.37,38.31,38.32,136406.0,29.1731,29.2036,29.1579,29.1655,136406.0
2015-08-11 10:30:00,38.32,38.33,38.27,38.27,93458.0,29.1655,29.1731,29.1274,29.1274,93458.0
2015-08-11 10:35:00,38.27,38.28,38.23,38.25,93381.0,29.1274,29.1351,29.097,29.1122,93381.0
2015-08-11 10:40:00,38.24,38.28,38.23,38.26,110195.0,29.1046,29.1351,29.097,29.1198,110195.0
2015-08-11 10:45:00,38.27,38.3,38.26,38.28,73706.0,29.1274,29.1503,29.1198,29.1351,73706.0
2015-08-11 10:50:00,38.27,38.28,38.24,38.27,64833.0,29.1274,29.1351,29.1046,29.1274,64833.0
2015-08-11 10:55:00,38.27,38.29,38.21,38.23,103848.0,29.1274,29.1427,29.0818,29.097,103848.0
2015-08-11 11:00:00,38.23,38.24,38.13,38.13,191187.0,29.097,29.1046,29.0209,29.0209,191187.0
2015-08-11 11:05:00,38.14,38.14,38.02,38.06,291487.0,29.0285,29.0285,28.9372,28.9676,291487.0
2015-08-11 11:10:00,38.05,38.13,38.03,38.13,184798.0,28.96,29.0209,28.9448,29.0209,184798.0
2015-08-11 11:15:00,38.13,38.13,38.07,38.08,95050.0,29.0209,29.0209,28.9752,28.9828,95050.0
2015-08-11 11:20:00,38.08,38.11,38.02,38.02,57131.0,28.9828,29.0057,28.9372,28.9372,57131.0
2015-08-11 11:25:00,38.02,38.03,37.97,38.0,169781.0,28.9372,28.9448,28.8991,28.9219,169781.0
2015-08-11 11:30:00,38.0,38.04,37.99,38.02,110328.0,28.9219,28.9524,28.9143,28.9372,110328.0
2015-08-11 11:35:00,38.01,38.02,37.99,37.99,132048.0,28.9296,28.9372,28.9143,28.9143,132048.0
2015-08-11 11:40:00,38.0,38.0,37.96,37.99,91341.0,28.9219,28.9219,28.8915,28.9143,91341.0
2015-08-11 11:45:00,37.99,38.0,37.93,37.95,69947.0,28.9143,28.9219,28.8687,28.8839,69947.0
2015-08-11 11:50:00,37.94,37.95,37.88,37.94,103983.0,28.8763,28.8839,28.8306,28.8763,103983.0
2015-08-11 11:55:00,37.93,37.94,37.87,37.93,80331.0,28.8687,28.8763,28.823,28.8687,80331.0
2015-08-11 12:00:00,37.94,37.97,37.89,37.97,174140.0,28.8763,28.8991,28.8382,28.8991,174140.0
2015-08-11 12:05:00,37.97,38.0,37.96,37.99,94987.0,28.8991,28.9219,28.8915,28.9143,94987.0
2015-08-11 12:10:00,37.99,38.01,37.96,37.97,50167.0,28.9143,28.9296,28.8915,28.8991,50167.0
2015-08-11 12:15:00,37.96,37.99,37.96,37.98,33438.0,28.8915,28.9143,28.8915,28.9067,33438.0
2015-08-11 12:20:00,37.98,37.99,37.94,37.95,29921.0,28.9067,28.9143,28.8763,28.8839,29921.0
2015-08-11 12:25:00,37.95,37.97,37.92,37.97,73897.0,28.8839,28.8991,28.8611,28.8991,73897.0
2015-08-11 12:30:00,37.96,38.01,37.94,38.0,46944.0,28.8915,28.9296,28.8763,28.9219,46944.0
2015-08-11 12:35:00,38.01,38.01,37.97,37.97,43071.0,28.9296,28.9296,28.8991,28.8991,43071.0
2015-08-11 12:40:00,37.98,37.98,37.9,37.9,106406.0,28.9067,28.9067,28.8458,28.8458,106406.0
2015-08-11 12:45:00,37.9,37.93,37.87,37.92,89209.0,28.8458,28.8687,28.823,28.8611,89209.0
2015-08-11 12:50:00,37.93,37.93,37.89,37.9,33136.0,28.8687,28.8687,28.8382,28.8458,33136.0
2015-08-11 12:55:00,37.91,37.92,37.81,37.84,147326.0,28.8535,28.8611,28.7773,28.8002,147326.0
2015-08-11 13:00:00,37.84,37.86,37.8,37.81,104994.0,28.8002,28.8154,28.7697,28.7773,104994.0
2015-08-11 13:05:00,37.81,37.84,37.79,37.83,65939.0,28.7773,28.8002,28.7621,28.7926,65939.0
2015-08-11 13:10:00,37.82,37.83,37.78,37.82,102642.0,28.785,28.7926,28.7545,28.785,102642.0
2015-08-11 13:15:00,37.82,37.84,37.8,37.83,36326.0,28.785,28.8002,28.7697,28.7926,36326.0
2015-08-11 13:20:00,37.83,37.83,37.78,37.79,114917.0,28.7926,28.7926,28.7545,28.7621,114917.0
2015-08-11 13:25:00,37.8,37.81,37.78,37.79,54628.0,28.7697,28.7773,28.7545,28.7621,54628.0
2015-08-11 13:30:00,37.79,37.81,37.74,37.81,103787.0,28.7621,28.7773,28.7241,28.7773,103787.0
2015-08-11 13:35:00,37.81,37.9,37.8,37.87,91994.0,28.7773,28.8458,28.7697,28.823,91994.0
2015-08-11 13:40:00,37.86,37.88,37.84,37.85,32029.0,28.8154,28.8306,28.8002,28.8078,32029.0
2015-08-11 13:45:00,37.85,37.86,37.79,37.8,47934.0,28.8078,28.8154,28.7621,28.7697,47934.0
2015-08-11 13:50:00,37.8,37.82,37.76,37.79,57029.0,28.7697,28.785,28.7393,28.7621,57029.0
2015-08-11 13:55:00,37.79,37.79,37.76,37.77,52449.0,28.7621,28.7621,28.7393,28.7469,52449.0
2015-08-11 14:00:00,37.77,37.78,37.74,37.77,71768.0,28.7469,28.7545,28.7241,28.7469,71768.0
2015-08-11 14:05:00,37.76,37.82,37.76,37.8,45666.0,28.7393,28.785,28.7393,28.7697,45666.0
2015-08-11 14:10:00,37.8,37.81,37.76,37.76,47625.0,28.7697,28.7773,28.7393,28.7393,47625.0
2015-08-11 14:15:00,37.76,37.77,37.73,37.74,48923.0,28.7393,28.7469,28.7165,28.7241,48923.0
2015-08-11 14:20:00,37.75,37.81,37.74,37.81,52558.0,28.7317,28.7773,28.7241,28.7773,52558.0
2015-08-11 14:25:00,37.8,37.88,37.79,37.83,163736.0,28.7697,28.8306,28.7621,28.7926,163736.0
2015-08-11 14:30:00,37.84,37.87,37.83,37.84,95904.0,28.8002,28.823,28.7926,28.8002,95904.0
2015-08-11 14:35:00,37.83,37.86,37.8,37.85,59231.0,28.7926,28.8154,28.7697,28.8078,59231.0
2015-08-11 14:40:00,37.85,37.87,37.84,37.87,29050.0,28.8078,28.823,28.8002,28.823,29050.0
2015-08-11 14:45:00,37.87,37.89,37.83,37.84,74552.0,28.823,28.8382,28.7926,28.8002,74552.0
2015-08-11 14:50:00,37.83,37.88,37.8,37.88,44780.0,28.7926,28.8306,28.7697,28.8306,44780.0
2015-08-11 14:55:00,37.88,37.93,37.87,37.89,94062.0,28.8306,28.8687,28.823,28.8382,94062.0
2015-08-11 15:00:00,37.89,37.93,37.88,37.92,87850.0,28.8382,28.8687,28.8306,28.8611,87850.0
2015-08-11 15:05:00,37.93,37.95,37.9,37.9,87459.0,28.8687,28.8839,28.8458,28.8458,87459.0
2015-08-11 15:10:00,37.9,38.0,37.89,37.99,94203.0,28.8458,28.9219,28.8382,28.9143,94203.0
2015-08-11 15:15:00,37.99,37.99,37.93,37.98,83157.0,28.9143,28.9143,28.8687,28.9067,83157.0
2015-08-11 15:20:00,37.98,37.98,37.95,37.98,130530.0,28.9067,28.9067,28.8839,28.9067,130530.0
2015-08-11 15:25:00,37.98,37.99,37.97,37.98,134248.0,28.9067,28.9143,28.8991,28.9067,134248.0
2015-08-11 15:30:00,37.98,38.01,37.97,37.99,194533.0,28.9067,28.9296,28.8991,28.9143,194533.0
2015-08-11 15:35:00,38.0,38.03,37.99,38.02,249328.0,28.9219,28.9448,28.9143,28.9372,249328.0
2015-08-11 15:40:00,38.02,38.05,37.98,38.0,482310.0,28.9372,28.96,28.9067,28.9219,482310.0
2015-08-11 15:45:00,37.99,38.0,37.91,37.91,210179.0,28.9143,28.9219,28.8535,28.8535,210179.0
2015-08-11 15:50:00,37.91,37.93,37.9,37.91,483073.0,28.8535,28.8687,28.8458,28.8535,483073.0
2015-08-11 15:55:00,37.91,37.95,37.9,37.92,718994.0,28.8535,28.8839,28.8458,28.8611,718994.0
2015-08-12 09:30:00,37.57,37.57,37.23,37.25,534753.0,28.5947,28.5947,28.3359,28.3511,534753.0
2015-08-12 09:35:00,37.25,37.26,37.05,37.19,483663.0,28.3511,28.3587,28.1989,28.3055,483663.0
2015-08-12 09:40:00,37.19,37.24,37.04,37.09,354168.0,28.3055,28.3435,28.1913,28.2293,354168.0
2015-08-12 09:45:00,37.09,37.15,36.92,36.93,274843.0,28.2293,28.275,28.1,28.1076,274843.0
2015-08-12 09:50:00,36.93,36.95,36.86,36.93,432828.0,28.1076,28.1228,28.0543,28.1076,432828.0
2015-08-12 09:55:00,36.93,36.95,36.87,36.87,162760.0,28.1076,28.1228,28.0619,28.0619,162760.0
2015-08-12 10:00:00,36.87,36.87,36.61,36.7,505784.0,28.0619,28.0619,27.864,27.9325,505784.0
2015-08-12 10:05:00,36.69,36.71,36.59,36.59,317465.0,27.9249,27.9401,27.8488,27.8488,317465.0
2015-08-12 10:10:00,36.59,36.7,36.57,36.62,240986.0,27.8488,27.9325,27.8336,27.8716,240986.0
2015-08-12 10:15:00,36.61,36.8,36.6,36.79,339207.0,27.864,28.0086,27.8564,28.001,339207.0
2015-08-12 10:20:00,36.79,36.84,36.61,36.62,371931.0,28.001,28.0391,27.864,27.8716,371931.0
2015-08-12 10:25:00,36.62,36.78,36.61,36.78,93493.0,27.8716,27.9934,27.864,27.9934,93493.0
2015-08-12 10:30:00,36.77,36.8,36.74,36.8,147347.0,27.9858,28.0086,27.963,28.0086,147347.0
2015-08-12 10:35:00,36.79,36.88,36.79,36.88,74632.0,28.001,28.0695,28.001,28.0695,74632.0
2015-08-12 10:40:00,36.88,36.9,36.84,36.86,154863.0,28.0695,28.0847,28.0391,28.0543,154863.0
2015-08-12 10:45:00,36.85,36.93,36.82,36.85,243902.0,28.0467,28.1076,28.0238,28.0467,243902.0
2015-08-12 10:50:00,36.85,36.88,36.84,36.85,117176.0,28.0467,28.0695,28.0391,28.0467,117176.0
2015-08-12 10:55:00,36.85,36.89,36.82,36.89,151928.0,28.0467,28.0771,28.0238,28.0771,151928.0
2015-08-12 11:00:00,36.89,36.96,36.88,36.95,103904.0,28.0771,28.1304,28.0695,28.1228,103904.0
2015-08-12 11:05:00,36.95,37.0,36.93,36.97,175929.0,28.1228,28.1608,28.1076,28.138,175929.0
2015-08-12 11:10:00,36.97,37.02,36.95,36.98,159481.0,28.138,28.1761,28.1228,28.1456,159481.0
2015-08-12 11:15:00,36.98,37.0,36.96,36.97,114041.0,28.1456,28.1608,28.1304,28.138,114041.0
2015-08-12 11:20:00,36.97,37.02,36.96,36.96,116383.0,28.138,28.1761,28.1304,28.1304,116383.0
2015-08-12 11:25:00,36.97,37.02,36.95,36.99,98210.0,28.138,28.1761,28.1228,28.1532,98210.0
2015-08-12 11:30:00,36.99,37.0,36.95,36.98,107329.0,28.1532,28.1608,28.1228,28.1456,107329.0
2015-08-12 11:35:00,36.98,36.99,36.94,36.96,63068.0,28.1456,28.1532,28.1152,28.1304,63068.0
2015-08-12 11:40:00,36.96,37.0,36.94,36.95,100582.0,28.1304,28.1608,28.1152,28.1228,100582.0
2015-08-12 11:45:00,36.96,36.98,36.89,36.89,149608.0,28.1304,28.1456,28.0771,28.0771,149608.0
2015-08-12 11:50:00,36.9,36.92,36.84,36.86,74506.0,28.0847,28.1,28.0391,28.0543,74506.0
2015-08-12 11:55:00,36.86,36.92,36.86,36.92,93997.0,28.0543,28.1,28.0543,28.1,93997.0
2015-08-12 12:00:00,36.91,36.92,36.82,36.85,62528.0,28.0923,28.1,28.0238,28.0467,62528.0
2015-08-12 12:05:00,36.85,36.91,36.84,36.9,52342.0,28.0467,28.0923,28.0391,28.0847,52342.0
2015-08-12 12:10:00,36.91,36.92,36.88,36.91,97061.0,28.0923,28.1,28.0695,28.0923,97061.0
2015-08-12 12:15:00,36.91,36.94,36.9,36.91,71116.0,28.0923,28.1152,28.0847,28.0923,71116.0
2015-08-12 12:20:00,36.91,36.91,36.88,36.88,60476.0,28.0923,28.0923,28.0695,28.0695,60476.0
2015-08-12 12:25:00,36.89,36.93,36.87,36.92,118615.0,28.0771,28.1076,28.0619,28.1,118615.0
2015-08-12 12:30:00,36.91,37.0,36.91,36.98,200006.0,28.0923,28.1608,28.0923,28.1456,200006.0
2015-08-12 12:35:00,36.99,37.05,36.97,37.0,125483.0,28.1532,28.1989,28.138,28.1608,125483.0
2015-08-12 12:40:00,37.0,37.03,36.99,37.03,208868.0,28.1608,28.1837,28.1532,28.1837,208868.0
2015-08-12 12:45:00,37.03,37.09,37.03,37.09,189346.0,28.1837,28.2293,28.1837,28.2293,189346.0
2015-08-12 12:50:00,37.09,37.09,36.95,36.97,126787.0,28.2293,28.2293,28.1228,28.138,126787.0
2015-08-12 12:55:00,36.97,37.0,36.92,36.92,85015.0,28.138,28.1608,28.1,28.1,85015.0
2015-08-12 13:00:00,36.93,37.01,36.92,36.99,112764.0,28.1076,28.1685,28.1,28.1532,112764.0
2015-08-12 13:05:00,36.99,37.0,36.95,36.97,108962.0,28.1532,28.1608,28.1228,28.138,108962.0
2015-08-12 13:10:00,36.97,37.0,36.94,36.98,78358.0,28.138,28.1608,28.1152,28.1456,78358.0
2015-08-12 13:15:00,36.98,37.07,36.97,37.07,90982.0,28.1456,28.2141,28.138,28.2141,90982.0
2015-08-12 13:20:00,37.08,37.17,37.07,37.17,79293.0,28.2217,28.2902,28.2141,28.2902,79293.0
2015-08-12 13:25:00,37.17,37.18,37.1,37.11,69175.0,28.2902,28.2978,28.237,28.2446,69175.0
2015-08-12 13:30:00,37.11,37.14,37.1,37.11,56419.0,28.2446,28.2674,28.237,28.2446,56419.0
2015-08-12 13:35:00,37.11,37.19,37.1,37.18,107682.0,28.2446,28.3055,28.237,28.2978,107682.0
2015-08-12 13:40:00,37.18,37.22,37.17,37.19,70874.0,28.2978,28.3283,28.2902,28.3055,70874.0
2015-08-12 13:45:00,37.2,37.31,37.19,37.29,86707.0,28.3131,28.3968,28.3055,28.3816,86707.0
2015-08-12 13:50:00,37.29,37.34,37.28,37.33,83552.0,28.3816,28.4196,28.374,28.412,83552.0
2015-08-12 13:55:00,37.34,37.36,37.32,37.32,71931.0,28.4196,28.4348,28.4044,28.4044,71931.0
2015-08-12 14:00:00,37.32,37.33,37.23,37.23,104466.0,28.4044,28.412,28.3359,28.3359,104466.0
2015-08-12 14:05:00,37.23,37.24,37.19,37.22,72742.0,28.3359,28.3435,28.3055,28.3283,72742.0
2015-08-12 14:10:00,37.22,37.32,37.21,37.31,53671.0,28.3283,28.4044,28.3207,28.3968,53671.0
2015-08-12 14:15:00,37.31,37.31,37.26,37.3,108408.0,28.3968,28.3968,28.3587,28.3892,108408.0
2015-08-12 14:20:00,37.3,37.3,37.22,37.23,64763.0,28.3892,28.3892,28.3283,28.3359,64763.0
2015-08-12 14:25:00,37.22,37.23,37.17,37.19,122130.0,28.3283,28.3359,28.2902,28.3055,122130.0
2015-08-12 14:30:00,37.18,37.21,37.17,37.19,116816.0,28.2978,28.3207,28.2902,28.3055,116816.0
2015-08-12 14:35:00,37.19,37.3,37.18,37.3,101078.0,28.3055,28.3892,28.2978,28.3892,101078.0
2015-08-12 14:40:00,37.31,37.35,37.29,37.35,79541.0,28.3968,28.4272,28.3816,28.4272,79541.0
2015-08-12 14:45:00,37.35,37.41,37.34,37.39,86965.0,28.4272,28.4729,28.4196,28.4577,86965.0
2015-08-12 14:50:00,37.4,37.46,37.37,37.46,188789.0,28.4653,28.511,28.4425,28.511,188789.0
2015-08-12 14:55:00,37.46,37.48,37.44,37.48,171437.0,28.511,28.5262,28.4957,28.5262,171437.0
2015-08-12 15:00:00,37.48,37.56,37.47,37.48,232967.0,28.5262,28.5871,28.5186,28.5262,232967.0
2015-08-12 15:05:00,37.47,37.51,37.46,37.5,167520.0,28.5186,28.549,28.511,28.5414,167520.0
2015-08-12 15:10:00,37.5,37.51,37.45,37.46,83673.0,28.5414,28.549,28.5033,28.511,83673.0
2015-08-12 15:15:00,37.45,37.49,37.44,37.48,129405.0,28.5033,28.5338,28.4957,28.5262,129405.0
2015-08-12 15:20:00,37.48,37.6,37.47,37.59,208080.0,28.5262,28.6175,28.5186,28.6099,208080.0
2015-08-12 15:25:00,37.59,37.64,37.58,37.62,139573.0,28.6099,28.648,28.6023,28.6327,139573.0
2015-08-12 15:30:00,37.62,37.64,37.58,37.64,226955.0,28.6327,28.648,28.6023,28.648,226955.0
2015-08-12 15:35:00,37.64,37.64,37.57,37.58,218901.0,28.648,28.648,28.5947,28.6023,218901.0
2015-08-12 15:40:00,37.58,37.6,37.57,37.6,128651.0,28.6023,28.6175,28.5947,28.6175,128651.0
2015-08-12 15:45:00,37.6,37.61,37.56,37.57,302526.0,28.6175,28.6251,28.5871,28.5947,302526.0
2015-08-12 15:50:00,37.58,37.63,37.55,37.59,344465.0,28.6023,28.6403,28.5795,28.6099,344465.0
2015-08-12 15:55:00,37.59,37.6,37.56,37.59,452094.0,28.6099,28.6175,28.5871,28.6099,452094.0
2015-08-13 09:30:00,37.71,37.83,37.54,37.77,290545.0,28.7012,28.7926,28.5718,28.7469,290545.0
2015-08-13 09:35:00,37.78,37.8,37.52,37.54,187430.0,28.7545,28.7697,28.5566,28.5718,187430.0
2015-08-13 09:40:00,37.53,37.7,37.47,37.66,150156.0,28.5642,28.6936,28.5186,28.6632,150156.0
2015-08-13 09:45:00,37.67,37.7,37.57,37.57,82145.0,28.6708,28.6936,28.5947,28.5947,82145.0
2015-08-13 09:50:00,37.58,37.68,37.58,37.67,130003.0,28.6023,28.6784,28.6023,28.6708,130003.0
2015-08-13 09:55:00,37.68,37.76,37.66,37.74,105416.0,28.6784,28.7393,28.6632,28.7241,105416.0
2015-08-13 10:00:00,37.73,37.74,37.58,37.58,146812.0,28.7165,28.7241,28.6023,28.6023,146812.0
2015-08-13 10:05:00,37.58,37.63,37.51,37.63,128452.0,28.6023,28.6403,28.549,28.6403,128452.0
2015-08-13 10:10:00,37.62,37.66,37.57,37.57,64751.0,28.6327,28.6632,28.5947,28.5947,64751.0
2015-08-13 10:15:00,37.57,37.63,37.56,37.59,52056.0,28.5947,28.6403,28.5871,28.6099,52056.0
2015-08-13 10:20:00,37.59,37.63,37.57,37.62,40032.0,28.6099,28.6403,28.5947,28.6327,40032.0
2015-08-13 10:25:00,37.62,37.74,37.62,37.73,109280.0,28.6327,28.7241,28.6327,28.7165,109280.0
2015-08-13 10:30:00,37.73,37.75,37.71,37.74,144260.0,28.7165,28.7317,28.7012,28.7241,144260.0
2015-08-13 10:35:00,37.73,37.83,37.73,37.83,64966.0,28.7165,28.7926,28.7165,28.7926,64966.0
2015-08-13 10:40:00,37.83,37.86,37.79,37.8,93250.0,28.7926,28.8154,28.7621,28.7697,93250.0
2015-08-13 10:45:00,37.8,37.8,37.75,37.75,93030.0,28.7697,28.7697,28.7317,28.7317,93030.0
2015-08-13 10:50:00,37.76,37.84,37.74,37.82,74678.0,28.7393,28.8002,28.7241,28.785,74678.0
2015-08-13 10:55:00,37.81,37.83,37.72,37.73,73276.0,28.7773,28.7926,28.7088,28.7165,73276.0
2015-08-13 11:00:00,37.73,37.76,37.65,37.68,75699.0,28.7165,28.7393,28.6556,28.6784,75699.0
2015-08-13 11:05:00,37.68,37.68,37.58,37.6,54469.0,28.6784,28.6784,28.6023,28.6175,54469.0
2015-08-13 11:10:00,37.59,37.66,37.57,37.64,64972.0,28.6099,28.6632,28.5947,28.648,64972.0
2015-08-13 11:15:00,37.64,37.73,37.64,37.72,44597.0,28.648,28.7165,28.648,28.7088,44597.0
2015-08-13 11:20:00,37.71,37.71,37.66,37.67,35442.0,28.7012,28.7012,28.6632,28.6708,35442.0
2015-08-13 11:25:00,37.66,37.68,37.64,37.65,30835.0,28.6632,28.6784,28.648,28.6556,30835.0
2015-08-13 11:30:00,37.66,37.7,37.64,37.7,34971.0,28.6632,28.6936,28.648,28.6936,34971.0
2015-08-13 11:35:00,37.7,37.71,37.65,37.65,26623.0,28.6936,28.7012,28.6556,28.6556,26623.0
2015-08-13 11:40:00,37.66,37.69,37.65,37.67,20558.0,28.6632,28.686,28.6556,28.6708,20558.0
2015-08-13 11:45:00,37.68,37.73,37.68,37.72,41333.0,28.6784,28.7165,28.6784,28.7088,41333.0
2015-08-13 11:50:00,37.72,37.76,37.72,37.75,36759.0,28.7088,28.7393,28.7088,28.7317,36759.0
2015-08-13 11:55:00,37.75,37.76,37.69,37.7,86677.0,28.7317,28.7393,28.686,28.6936,86677.0
2015-08-13 12:00:00,37.7,37.75,37.7,37.75,25022.0,28.6936,28.7317,28.6936,28.7317,25022.0
2015-08-13 12:05:00,37.75,37.78,37.74,37.74,23741.0,28.7317,28.7545,28.7241,28.7241,23741.0
2015-08-13 12:10:00,37.74,37.78,37.74,37.77,21166.0,28.7241,28.7545,28.7241,28.7469,21166.0
2015-08-13 12:15:00,37.77,37.79,37.75,37.77,37882.0,28.7469,28.7621,28.7317,28.7469,37882.0
2015-08-13 12:20:00,37.77,37.81,37.76,37.8,17916.0,28.7469,28.7773,28.7393,28.7697,17916.0
2015-08-13 12:25:00,37.8,37.86,37.8,37.85,36460.0,28.7697,28.8154,28.7697,28.8078,36460.0
2015-08-13 12:30:00,37.85,37.86,37.83,37.84,43814.0,28.8078,28.8154,28.7926,28.8002,43814.0
2015-08-13 12:35:00,37.84,37.85,37.82,37.82,69369.0,28.8002,28.8078,28.785,28.785,69369.0
2015-08-13 12:40:00,37.83,37.83,37.74,37.74,58192.0,28.7926,28.7926,28.7241,28.7241,58192.0
2015-08-13 12:45:00,37.75,37.78,37.75,37.77,21685.0,28.7317,28.7545,28.7317,28.7469,21685.0
2015-08-13 12:50:00,37.78,37.82,37.78,37.8,21868.0,28.7545,28.785,28.7545,28.7697,21868.0
2015-08-13 12:55:00,37.81,37.83,37.8,37.83,23077.0,28.7773,28.7926,28.7697,28.7926,23077.0
2015-08-13 13:00:00,37.83,37.86,37.82,37.86,32770.0,28.7926,28.8154,28.785,28.8154,32770.0
2015-08-13 13:05:00,37.86,37.86,37.84,37.86,46223.0,28.8154,28.8154,28.8002,28.8154,46223.0
2015-08-13 13:10:00,37.86,37.88,37.85,37.88,40744.0,28.8154,28.8306,28.8078,28.8306,40744.0
2015-08-13 13:15:00,37.88,37.91,37.85,37.87,58676.0,28.8306,28.8535,28.8078,28.823,58676.0
2015-08-13 13:20:00,37.88,37.92,37.86,37.87,38161.0,28.8306,28.8611,28.8154,28.823,38161.0
2015-08-13 13:25:00,37.86,37.89,37.86,37.88,25495.0,28.8154,28.8382,28.8154,28.8306,25495.0
2015-08-13 13:30:00,37.88,37.88,37.86,37.87,33755.0,28.8306,28.8306,28.8154,28.823,33755.0
2015-08-13 13:35:00,37.86,37.88,37.85,37.88,41498.0,28.8154,28.8306,28.8078,28.8306,41498.0
2015-08-13 13:40:00,37.89,37.89,37.86,37.87,39112.0,28.8382,28.8382,28.8154,28.823,39112.0
2015-08-13 13:45:00,37.87,37.91,37.86,37.9,44812.0,28.823,28.8535,28.8154,28.8458,44812.0
2015-08-13 13:50:00,37.89,37.89,37.81,37.83,46271.0,28.8382,28.8382,28.7773,28.7926,46271.0
2015-08-13 13:55:00,37.83,37.84,37.8,37.8,37996.0,28.7926,28.8002,28.7697,28.7697,37996.0
2015-08-13 14:00:00,37.81,37.83,37.76,37.82,107810.0,28.7773,28.7926,28.7393,28.785,107810.0
2015-08-13 14:05:00,37.81,37.83,37.8,37.82,43315.0,28.7773,28.7926,28.7697,28.785,43315.0
2015-08-13 14:10:00,37.82,37.86,37.82,37.85,28012.0,28.785,28.8154,28.785,28.8078,28012.0
2015-08-13 14:15:00,37.86,37.86,37.81,37.84,61260.0,28.8154,28.8154,28.7773,28.8002,61260.0
2015-08-13 14:20:00,37.84,37.87,37.82,37.87,49930.0,28.8002,28.823,28.785,28.823,49930.0
2015-08-13 14:25:00,37.87,37.89,37.86,37.87,47452.0,28.823,28.8382,28.8154,28.823,47452.0
2015-08-13 14:30:00,37.87,37.9,37.87,37.89,43517.0,28.823,28.8458,28.823,28.8382,43517.0
2015-08-13 14:35:00,37.9,37.91,37.87,37.88,52279.0,28.8458,28.8535,28.823,28.8306,52279.0
2015-08-13 14:40:00,37.88,37.88,37.85,37.88,125424.0,28.8306,28.8306,28.8078,28.8306,125424.0
2015-08-13 14:45:00,37.88,37.92,37.88,37.91,31040.0,28.8306,28.8611,28.8306,28.8535,31040.0
2015-08-13 14:50:00,37.91,37.94,37.91,37.94,65691.0,28.8535,28.8763,28.8535,28.8763,65691.0
2015-08-13 14:55:00,37.93,37.95,37.93,37.95,31680.0,28.8687,28.8839,28.8687,28.8839,31680.0
2015-08-13 15:00:00,37.94,37.95,37.9,37.91,73096.0,28.8763,28.8839,28.8458,28.8535,73096.0
2015-08-13 15:05:00,37.9,37.91,37.85,37.88,65907.0,28.8458,28.8535,28.8078,28.8306,65907.0
2015-08-13 15:10:00,37.88,37.91,37.86,37.91,98605.0,28.8306,28.8535,28.8154,28.8535,98605.0
2015-08-13 15:15:00,37.9,37.91,37.87,37.89,56995.0,28.8458,28.8535,28.823,28.8382,56995.0
2015-08-13 15:20:00,37.89,37.9,37.82,37.83,92665.0,28.8382,28.8458,28.785,28.7926,92665.0
2015-08-13 15:25:00,37.83,37.86,37.82,37.84,109807.0,28.7926,28.8154,28.785,28.8002,109807.0
2015-08-13 15:30:00,37.84,37.84,37.77,37.78,82006.0,28.8002,28.8002,28.7469,28.7545,82006.0
2015-08-13 15:35:00,37.78,37.79,37.72,37.76,145171.0,28.7545,28.7621,28.7088,28.7393,145171.0
2015-08-13 15:40:00,37.76,37.78,37.71,37.73,129331.0,28.7393,28.7545,28.7012,28.7165,129331.0
2015-08-13 15:45:00,37.73,37.79,37.72,37.76,144095.0,28.7165,28.7621,28.7088,28.7393,144095.0
2015-08-13 15:50:00,37.75,37.78,37.74,37.77,152020.0,28.7317,28.7545,28.7241,28.7469,152020.0
2015-08-13 15:55:00,37.77,37.78,37.73,37.75,266760.0,28.7469,28.7545,28.7165,28.7317,266760.0
2015-08-14 09:30:00,37.69,37.91,37.67,37.78,172975.0,28.686,28.8535,28.6708,28.7545,172975.0
2015-08-14 09:35:00,37.79,37.93,37.78,37.88,126091.0,28.7621,28.8687,28.7545,28.8306,126091.0
2015-08-14 09:40:00,37.87,37.94,37.79,37.92,83062.0,28.823,28.8763,28.7621,28.8611,83062.0
2015-08-14 09:45:00,37.91,37.94,37.86,37.91,103515.0,28.8535,28.8763,28.8154,28.8535,103515.0
2015-08-14 09:50:00,37.92,37.98,37.92,37.95,77742.0,28.8611,28.9067,28.8611,28.8839,77742.0
2015-08-14 09:55:00,37.94,37.99,37.92,37.92,72592.0,28.8763,28.9143,28.8611,28.8611,72592.0
2015-08-14 10:00:00,37.91,37.98,37.87,37.97,117915.0,28.8535,28.9067,28.823,28.8991,117915.0
2015-08-14 10:05:00,37.97,38.0,37.87,37.89,108155.0,28.8991,28.9219,28.823,28.8382,108155.0
2015-08-14 10:10:00,37.89,37.91,37.82,37.83,112942.0,28.8382,28.8535,28.785,28.7926,112942.0
2015-08-14 10:15:00,37.83,37.88,37.82,37.86,45787.0,28.7926,28.8306,28.785,28.8154,45787.0
2015-08-14 10:20:00,37.87,37.88,37.78,37.85,139934.0,28.823,28.8306,28.7545,28.8078,139934.0
2015-08-14 10:25:00,37.84,37.85,37.77,37.77,79846.0,28.8002,28.8078,28.7469,28.7469,79846.0
2015-08-14 10:30:00,37.78,37.86,37.78,37.83,73982.0,28.7545,28.8154,28.7545,28.7926,73982.0
2015-08-14 10:35:00,37.83,37.84,37.77,37.81,65449.0,28.7926,28.8002,28.7469,28.7773,65449.0
2015-08-14 10:40:00,37.82,37.83,37.8,37.81,30954.0,28.785,28.7926,28.7697,28.7773,30954.0
2015-08-14 10:45:00,37.81,37.81,37.75,37.79,39291.0,28.7773,28.7773,28.7317,28.7621,39291.0
2015-08-14 10:50:00,37.79,37.81,37.74,37.75,105897.0,28.7621,28.7773,28.7241,28.7317,105897.0
2015-08-14 10:55:00,37.76,37.8,37.73,37.73,116837.0,28.7393,28.7697,28.7165,28.7165,116837.0
2015-08-14 11:00:00,37.73,37.74,37.68,37.74,91435.0,28.7165,28.7241,28.6784,28.7241,91435.0
2015-08-14 11:05:00,37.74,37.74,37.66,37.68,77791.0,28.7241,28.7241,28.6632,28.6784,77791.0
2015-08-14 11:10:00,37.68,37.7,37.66,37.68,43416.0,28.6784,28.6936,28.6632,28.6784,43416.0
2015-08-14 11:15:00,37.68,37.7,37.61,37.64,70266.0,28.6784,28.6936,28.6251,28.648,70266.0
2015-08-14 11:20:00,37.65,37.72,37.64,37.72,38748.0,28.6556,28.7088,28.648,28.7088,38748.0
2015-08-14 11:25:00,37.72,37.76,37.72,37.76,23948.0,28.7088,28.7393,28.7088,28.7393,23948.0
2015-08-14 11:30:00,37.76,37.77,37.73,37.74,32232.0,28.7393,28.7469,28.7165,28.7241,32232.0
2015-08-14 11:35:00,37.75,37.82,37.74,37.81,39700.0,28.7317,28.785,28.7241,28.7773,39700.0
2015-08-14 11:40:00,37.82,37.86,37.81,37.82,37117.0,28.785,28.8154,28.7773,28.785,37117.0
2015-08-14 11:45:00,37.82,37.83,37.78,37.8,30398.0,28.785,28.7926,28.7545,28.7697,30398.0
2015-08-14 11:50:00,37.8,37.83,37.8,37.82,47249.0,28.7697,28.7926,28.7697,28.785,47249.0
2015-08-14 11:55:00,37.82,37.86,37.82,37.84,37789.0,28.785,28.8154,28.785,28.8002,37789.0
2015-08-14 12:00:00,37.84,37.85,37.82,37.83,27806.0,28.8002,28.8078,28.785,28.7926,27806.0
2015-08-14 12:05:00,37.83,37.83,37.8,37.81,24654.0,28.7926,28.7926,28.7697,28.7773,24654.0
2015-08-14 12:10:00,37.82,37.82,37.77,37.78,38513.0,28.785,28.785,28.7469,28.7545,38513.0
2015-08-14 12:15:00,37.78,37.81,37.78,37.78,27923.0,28.7545,28.7773,28.7545,28.7545,27923.0
2015-08-14 12:20:00,37.78,37.79,37.77,37.78,21097.0,28.7545,28.7621,28.7469,28.7545,21097.0
2015-08-14 12:25:00,37.79,37.8,37.79,37.8,13546.0,28.7621,28.7697,28.7621,28.7697,13546.0
2015-08-14 12:30:00,37.8,37.84,37.79,37.84,21185.0,28.7697,28.8002,28.7621,28.8002,21185.0
2015-08-14 12:35:00,37.84,37.84,37.8,37.8,30424.0,28.8002,28.8002,28.7697,28.7697,30424.0
2015-08-14 12:40:00,37.79,37.8,37.76,37.77,18528.0,28.7621,28.7697,28.7393,28.7469,18528.0
2015-08-14 12:45:00,37.76,37.77,37.73,37.75,34284.0,28.7393,28.7469,28.7165,28.7317,34284.0
2015-08-14 12:50:00,37.74,37.75,37.72,37.74,22618.0,28.7241,28.7317,28.7088,28.7241,22618.0
2015-08-14 12:55:00,37.75,37.79,37.74,37.79,12827.0,28.7317,28.7621,28.7241,28.7621,12827.0
2015-08-14 13:00:00,37.79,37.79,37.75,37.77,20764.0,28.7621,28.7621,28.7317,28.7469,20764.0
2015-08-14 13:05:00,37.78,37.82,37.77,37.81,32837.0,28.7545,28.785,28.7469,28.7773,32837.0
2015-08-14 13:10:00,37.81,37.85,37.79,37.83,25616.0,28.7773,28.8078,28.7621,28.7926,25616.0
2015-08-14 13:15:00,37.83,37.87,37.83,37.86,34021.0,28.7926,28.823,28.7926,28.8154,34021.0
2015-08-14 13:20:00,37.86,37.88,37.85,37.88,43140.0,28.8154,28.8306,28.8078,28.8306,43140.0
2015-08-14 13:25:00,37.88,37.9,37.87,37.88,29203.0,28.8306,28.8458,28.823,28.8306,29203.0
2015-08-14 13:30:00,37.89,37.91,37.88,37.91,18042.0,28.8382,28.8535,28.8306,28.8535,18042.0
2015-08-14 13:35:00,37.9,37.9,37.85,37.88,27880.0,28.8458,28.8458,28.8078,28.8306,27880.0
2015-08-14 13:40:00,37.88,37.9,37.88,37.88,28791.0,28.8306,28.8458,28.8306,28.8306,28791.0
2015-08-14 13:45:00,37.89,37.89,37.82,37.82,40878.0,28.8382,28.8382,28.785,28.785,40878.0
2015-08-14 13:50:00,37.82,37.87,37.82,37.86,21672.0,28.785,28.823,28.785,28.8154,21672.0
2015-08-14 13:55:00,37.86,37.87,37.84,37.87,36883.0,28.8154,28.823,28.8002,28.823,36883.0
2015-08-14 14:00:00,37.88,37.89,37.87,37.88,11267.0,28.8306,28.8382,28.823,28.8306,11267.0
2015-08-14 14:05:00,37.88,37.88,37.85,37.87,46486.0,28.8306,28.8306,28.8078,28.823,46486.0
2015-08-14 14:10:00,37.88,37.91,37.88,37.9,26793.0,28.8306,28.8535,28.8306,28.8458,26793.0
2015-08-14 14:15:00,37.9,37.9,37.87,37.88,29265.0,28.8458,28.8458,28.823,28.8306,29265.0
2015-08-14 14:20:00,37.88,37.91,37.87,37.89,27592.0,28.8306,28.8535,28.823,28.8382,27592.0
2015-08-14 14:25:00,37.9,37.93,37.89,37.89,20770.0,28.8458,28.8687,28.8382,28.8382,20770.0
2015-08-14 14:30:00,37.89,37.91,37.85,37.91,35212.0,28.8382,28.8535,28.8078,28.8535,35212.0
2015-08-14 14:35:00,37.91,37.92,37.87,37.91,30226.0,28.8535,28.8611,28.823,28.8535,30226.0
2015-08-14 14:40:00,37.9,37.91,37.88,37.88,23965.0,28.8458,28.8535,28.8306,28.8306,23965.0
2015-08-14 14:45:00,37.89,37.9,37.88,37.89,23682.0,28.8382,28.8458,28.8306,28.8382,23682.0
2015-08-14 14:50:00,37.89,37.9,37.87,37.88,38870.0,28.8382,28.8458,28.823,28.8306,38870.0
2015-08-14 14:55:00,37.88,37.92,37.88,37.92,54068.0,28.8306,28.8611,28.8306,28.8611,54068.0
2015-08-14 15:00:00,37.92,37.93,37.89,37.93,38465.0,28.8611,28.8687,28.8382,28.8687,38465.0
2015-08-14 15:05:00,37.93,37.95,37.92,37.93,58057.0,28.8687,28.8839,28.8611,28.8687,58057.0
2015-08-14 15:10:00,37.93,37.95,37.92,37.94,47555.0,28.8687,28.8839,28.8611,28.8763,47555.0
2015-08-14 15:15:00,37.95,37.98,37.94,37.98,72526.0,28.8839,28.9067,28.8763,28.9067,72526.0
2015-08-14 15:20:00,37.98,38.0,37.97,38.0,51359.0,28.9067,28.9219,28.8991,28.9219,51359.0
2015-08-14 15:25:00,38.0,38.02,37.97,38.02,90961.0,28.9219,28.9372,28.8991,28.9372,90961.0
2015-08-14 15:30:00,38.02,38.03,37.96,37.97,81287.0,28.9372,28.9448,28.8915,28.8991,81287.0
2015-08-14 15:35:00,37.97,38.0,37.96,37.97,59353.0,28.8991,28.9219,28.8915,28.8991,59353.0
2015-08-14 15:40:00,37.97,38.01,37.96,38.01,97163.0,28.8991,28.9296,28.8915,28.9296,97163.0
2015-08-14 15:45:00,38.01,38.05,38.0,38.05,112760.0,28.9296,28.96,28.9219,28.96,112760.0
2015-08-14 15:50:00,38.05,38.05,38.02,38.03,114606.0,28.96,28.96,28.9372,28.9448,114606.0
2015-08-14 15:55:00,38.02,38.06,38.01,38.06,291235.0,28.9372,28.9676,28.9296,28.9676,291235.0
2015-08-17 09:30:00,37.73,37.8,37.67,37.7,169695.0,28.7165,28.7697,28.6708,28.6936,169695.0
2015-08-17 09:35:00,37.71,37.77,37.69,37.74,81144.0,28.7012,28.7469,28.686,28.7241,81144.0
2015-08-17 09:40:00,37.74,37.75,37.63,37.65,72923.0,28.7241,28.7317,28.6403,28.6556,72923.0
2015-08-17 09:45:00,37.65,37.65,37.56,37.56,162990.0,28.6556,28.6556,28.5871,28.5871,162990.0
2015-08-17 09:50:00,37.56,37.61,37.55,37.58,93369.0,28.5871,28.6251,28.5795,28.6023,93369.0
2015-08-17 09:55:00,37.58,37.67,37.57,37.65,39718.0,28.6023,28.6708,28.5947,28.6556,39718.0
2015-08-17 10:00:00,37.64,37.67,37.6,37.66,72754.0,28.648,28.6708,28.6175,28.6632,72754.0
2015-08-17 10:05:00,37.65,37.66,37.61,37.62,87997.0,28.6556,28.6632,28.6251,28.6327,87997.0
2015-08-17 10:10:00,37.62,37.73,37.62,37.73,54608.0,28.6327,28.7165,28.6327,28.7165,54608.0
2015-08-17 10:15:00,37.73,37.89,37.73,37.88,102357.0,28.7165,28.8382,28.7165,28.8306,102357.0
2015-08-17 10:20:00,37.87,37.9,37.84,37.84,112868.0,28.823,28.8458,28.8002,28.8002,112868.0
2015-08-17 10:25:00,37.84,37.85,37.83,37.84,60735.0,28.8002,28.8078,28.7926,28.8002,60735.0
2015-08-17 10:30:00,37.84,37.85,37.81,37.83,61638.0,28.8002,28.8078,28.7773,28.7926,61638.0
2015-08-17 10:35:00,37.83,37.85,37.76,37.76,42753.0,28.7926,28.8078,28.7393,28.7393,42753.0
2015-08-17 10:40:00,37.76,37.79,37.75,37.79,24579.0,28.7393,28.7621,28.7317,28.7621,24579.0
2015-08-17 10:45:00,37.8,37.86,37.8,37.83,39080.0,28.7697,28.8154,28.7697,28.7926,39080.0
2015-08-17 10:50:00,37.83,37.89,37.82,37.89,35502.0,28.7926,28.8382,28.785,28.8382,35502.0
2015-08-17 10:55:00,37.89,37.93,37.88,37.89,45768.0,28.8382,28.8687,28.8306,28.8382,45768.0
2015-08-17 11:00:00,37.88,37.97,37.88,37.95,47155.0,28.8306,28.8991,28.8306,28.8839,47155.0
2015-08-17 11:05:00,37.95,37.98,37.95,37.98,59370.0,28.8839,28.9067,28.8839,28.9067,59370.0
2015-08-17 11:10:00,37.98,38.0,37.93,37.94,56962.0,28.9067,28.9219,28.8687,28.8763,56962.0
2015-08-17 11:15:00,37.94,37.96,37.91,37.94,35395.0,28.8763,28.8915,28.8535,28.8763,35395.0
2015-08-17 11:20:00,37.94,37.96,37.92,37.96,64011.0,28.8763,28.8915,28.8611,28.8915,64011.0
2015-08-17 11:25:00,37.95,37.99,37.94,37.95,46639.0,28.8839,28.9143,28.8763,28.8839,46639.0
2015-08-17 11:30:00,37.94,37.98,37.93,37.97,36622.0,28.8763,28.9067,28.8687,28.8991,36622.0
2015-08-17 11:35:00,37.97,37.97,37.93,37.95,60329.0,28.8991,28.8991,28.8687,28.8839,60329.0
2015-08-17 11:40:00,37.95,37.99,37.95,37.97,33337.0,28.8839,28.9143,28.8839,28.8991,33337.0
2015-08-17 11:45:00,37.97,38.02,37.97,38.01,43577.0,28.8991,28.9372,28.8991,28.9296,43577.0
2015-08-17 11:50:00,38.02,38.02,37.96,37.98,55911.0,28.9372,28.9372,28.8915,28.9067,55911.0
2015-08-17 11:55:00,37.97,37.99,37.96,37.99,24188.0,28.8991,28.9143,28.8915,28.9143,24188.0
2015-08-17 12:00:00,37.99,38.02,37.98,38.01,43236.0,28.9143,28.9372,28.9067,28.9296,43236.0
2015-08-17 12:05:00,38.01,38.06,38.01,38.04,71897.0,28.9296,28.9676,28.9296,28.9524,71897.0
2015-08-17 12:10:00,38.03,38.08,38.03,38.04,55459.0,28.9448,28.9828,28.9448,28.9524,55459.0
2015-08-17 12:15:00,38.05,38.1,38.05,38.06,82332.0,28.96,28.9981,28.96,28.9676,82332.0
2015-08-17 12:20:00,38.06,38.09,38.05,38.09,15870.0,28.9676,28.9904,28.96,28.9904,15870.0
2015-08-17 12:25:00,38.09,38.09,38.01,38.01,51739.0,28.9904,28.9904,28.9296,28.9296,51739.0
2015-08-17 12:30:00,38.01,38.04,38.01,38.01,29168.0,28.9296,28.9524,28.9296,28.9296,29168.0
2015-08-17 12:35:00,38.01,38.03,38.0,38.03,13581.0,28.9296,28.9448,28.9219,28.9448,13581.0
2015-08-17 12:40:00,38.03,38.06,38.03,38.05,17977.0,28.9448,28.9676,28.9448,28.96,17977.0
2015-08-17 12:45:00,38.06,38.06,38.03,38.05,22383.0,28.9676,28.9676,28.9448,28.96,22383.0
2015-08-17 12:50:00,38.05,38.05,38.01,38.04,24673.0,28.96,28.96,28.9296,28.9524,24673.0
2015-08-17 12:55:00,38.05,38.08,38.04,38.08,19905.0,28.96,28.9828,28.9524,28.9828,19905.0
2015-08-17 13:00:00,38.09,38.11,38.07,38.1,28899.0,28.9904,29.0057,28.9752,28.9981,28899.0
2015-08-17 13:05:00,38.1,38.1,38.06,38.07,13742.0,28.9981,28.9981,28.9676,28.9752,13742.0
2015-08-17 13:10:00,38.07,38.07,38.06,38.06,4584.0,28.9752,28.9752,28.9676,28.9676,4584.0
2015-08-17 13:15:00,38.06,38.08,38.06,38.07,39914.0,28.9676,28.9828,28.9676,28.9752,39914.0
2015-08-17 13:20:00,38.07,38.1,38.06,38.1,44554.0,28.9752,28.9981,28.9676,28.9981,44554.0
2015-08-17 13:25:00,38.09,38.13,38.09,38.12,16722.0,28.9904,29.0209,28.9904,29.0133,16722.0
2015-08-17 13:30:00,38.13,38.14,38.12,38.12,23494.0,29.0209,29.0285,29.0133,29.0133,23494.0
2015-08-17 13:35:00,38.12,38.13,38.1,38.11,30598.0,29.0133,29.0209,28.9981,29.0057,30598.0
2015-08-17 13:40:00,38.12,38.13,38.11,38.12,23513.0,29.0133,29.0209,29.0057,29.0133,23513.0
2015-08-17 13:45:00,38.12,38.14,38.11,38.13,17980.0,29.0133,29.0285,29.0057,29.0209,17980.0
2015-08-17 13:50:00,38.13,38.14,38.1,38.1,20742.0,29.0209,29.0285,28.9981,28.9981,20742.0
2015-08-17 13:55:00,38.11,38.12,38.08,38.08,22430.0,29.0057,29.0133,28.9828,28.9828,22430.0
2015-08-17 14:00:00,38.07,38.11,38.07,38.1,77130.0,28.9752,29.0057,28.9752,28.9981,77130.0
2015-08-17 14:05:00,38.11,38.16,38.11,38.14,131078.0,29.0057,29.0437,29.0057,29.0285,131078.0
2015-08-17 14:10:00,38.14,38.17,38.14,38.15,70866.0,29.0285,29.0513,29.0285,29.0361,70866.0
2015-08-17 14:15:00,38.15,38.15,38.11,38.11,43233.0,29.0361,29.0361,29.0057,29.0057,43233.0
2015-08-17 14:20:00,38.12,38.13,38.11,38.13,15420.0,29.0133,29.0209,29.0057,29.0209,15420.0
2015-08-17 14:25:00,38.13,38.13,38.07,38.07,30479.0,29.0209,29.0209,28.9752,28.9752,30479.0
2015-08-17 14:30:00,38.08,38.09,38.06,38.08,30464.0,28.9828,28.9904,28.9676,28.9828,30464.0
2015-08-17 14:35:00,38.08,38.1,38.07,38.08,27344.0,28.9828,28.9981,28.9752,28.9828,27344.0
2015-08-17 14:40:00,38.07,38.13,38.07,38.12,33101.0,28.9752,29.0209,28.9752,29.0133,33101.0
2015-08-17 14:45:00,38.12,38.14,38.11,38.13,44976.0,29.0133,29.0285,29.0057,29.0209,44976.0
2015-08-17 14:50:00,38.13,38.14,38.1,38.11,26639.0,29.0209,29.0285,28.9981,29.0057,26639.0
2015-08-17 14:55:00,38.11,38.14,38.1,38.13,23974.0,29.0057,29.0285,28.9981,29.0209,23974.0
2015-08-17 15:00:00,38.14,38.15,38.13,38.15,18354.0,29.0285,29.0361,29.0209,29.0361,18354.0
2015-08-17 15:05:00,38.14,38.16,38.11,38.12,61566.0,29.0285,29.0437,29.0057,29.0133,61566.0
2015-08-17 15:10:00,38.12,38.14,38.12,38.14,29309.0,29.0133,29.0285,29.0133,29.0285,29309.0
2015-08-17 15:15:00,38.14,38.14,38.1,38.11,42368.0,29.0285,29.0285,28.9981,29.0057,42368.0
2015-08-17 15:20:00,38.11,38.14,38.11,38.14,83614.0,29.0057,29.0285,29.0057,29.0285,83614.0
2015-08-17 15:25:00,38.14,38.14,38.13,38.14,17557.0,29.0285,29.0285,29.0209,29.0285,17557.0
2015-08-17 15:30:00,38.15,38.18,38.13,38.16,90659.0,29.0361,29.0589,29.0209,29.0437,90659.0
2015-08-17 15:35:00,38.16,38.17,38.1,38.12,83331.0,29.0437,29.0513,28.9981,29.0133,83331.0
2015-08-17 15:40:00,38.12,38.16,38.11,38.15,82124.0,29.0133,29.0437,29.0057,29.0361,82124.0
2015-08-17 15:45:00,38.15,38.15,38.12,38.14,124902.0,29.0361,29.0361,29.0133,29.0285,124902.0
2015-08-17 15:50:00,38.14,38.16,38.14,38.14,110021.0,29.0285,29.0437,29.0285,29.0285,110021.0
2015-08-17 15:55:00,38.15,38.18,38.13,38.15,310157.0,29.0361,29.0589,29.0209,29.0361,310157.0
2015-08-18 09:30:00,38.07,38.16,38.02,38.15,138514.0,28.9752,29.0437,28.9372,29.0361,138514.0
2015-08-18 09:35:00,38.15,38.21,38.09,38.09,61975.0,29.0361,29.0818,28.9904,28.9904,61975.0
2015-08-18 09:40:00,38.1,38.11,38.03,38.04,44831.0,28.9981,29.0057,28.9448,28.9524,44831.0
2015-08-18 09:45:00,38.03,38.08,38.02,38.07,30395.0,28.9448,28.9828,28.9372,28.9752,30395.0
2015-08-18 09:50:00,38.08,38.08,38.02,38.04,28211.0,28.9828,28.9828,28.9372,28.9524,28211.0
2015-08-18 09:55:00,38.04,38.14,38.03,38.12,50308.0,28.9524,29.0285,28.9448,29.0133,50308.0
2015-08-18 10:00:00,38.12,38.15,38.05,38.14,133464.0,29.0133,29.0361,28.96,29.0285,133464.0
2015-08-18 10:05:00,38.14,38.17,38.1,38.17,34943.0,29.0285,29.0513,28.9981,29.0513,34943.0
2015-08-18 10:10:00,38.17,38.18,38.14,38.15,56636.0,29.0513,29.0589,29.0285,29.0361,56636.0
2015-08-18 10:15:00,38.15,38.16,38.1,38.16,86514.0,29.0361,29.0437,28.9981,29.0437,86514.0
2015-08-18 10:20:00,38.16,38.19,38.13,38.13,53429.0,29.0437,29.0666,29.0209,29.0209,53429.0
2015-08-18 10:25:00,38.13,38.13,38.08,38.1,64141.0,29.0209,29.0209,28.9828,28.9981,64141.0
2015-08-18 10:30:00,38.11,38.14,38.1,38.1,55462.0,29.0057,29.0285,28.9981,28.9981,55462.0
2015-08-18 10:35:00,38.1,38.13,38.07,38.12,62733.0,28.9981,29.0209,28.9752,29.0133,62733.0
2015-08-18 10:40:00,38.13,38.14,38.06,38.09,43584.0,29.0209,29.0285,28.9676,28.9904,43584.0
2015-08-18 10:45:00,38.09,38.13,38.07,38.08,52429.0,28.9904,29.0209,28.9752,28.9828,52429.0
2015-08-18 10:50:00,38.08,38.11,38.04,38.11,43022.0,28.9828,29.0057,28.9524,29.0057,43022.0
2015-08-18 10:55:00,38.11,38.16,38.1,38.15,75203.0,29.0057,29.0437,28.9981,29.0361,75203.0
2015-08-18 11:00:00,38.15,38.16,38.04,38.06,65935.0,29.0361,29.0437,28.9524,28.9676,65935.0
2015-08-18 11:05:00,38.05,38.08,38.05,38.07,38990.0,28.96,28.9828,28.96,28.9752,38990.0
2015-08-18 11:10:00,38.07,38.13,38.06,38.11,53164.0,28.9752,29.0209,28.9676,29.0057,53164.0
2015-08-18 11:15:00,38.11,38.12,38.07,38.08,30136.0,29.0057,29.0133,28.9752,28.9828,30136.0
2015-08-18 11:20:00,38.08,38.09,38.01,38.01,46268.0,28.9828,28.9904,28.9296,28.9296,46268.0
2015-08-18 11:25:00,38.01,38.05,37.99,37.99,57772.0,28.9296,28.96,28.9143,28.9143,57772.0
2015-08-18 11:30:00,38.0,38.02,37.97,37.98,52129.0,28.9219,28.9372,28.8991,28.9067,52129.0
2015-08-18 11:35:00,37.98,37.98,37.92,37.92,37029.0,28.9067,28.9067,28.8611,28.8611,37029.0
2015-08-18 11:40:00,37.92,37.95,37.9,37.91,68308.0,28.8611,28.8839,28.8458,28.8535,68308.0
2015-08-18 11:45:00,37.91,37.92,37.88,37.89,79281.0,28.8535,28.8611,28.8306,28.8382,79281.0
2015-08-18 11:50:00,37.89,37.91,37.86,37.88,54595.0,28.8382,28.8535,28.8154,28.8306,54595.0
2015-08-18 11:55:00,37.88,37.94,37.88,37.94,45005.0,28.8306,28.8763,28.8306,28.8763,45005.0
2015-08-18 12:00:00,37.95,37.97,37.92,37.93,36141.0,28.8839,28.8991,28.8611,28.8687,36141.0
2015-08-18 12:05:00,37.93,37.95,37.89,37.94,67915.0,28.8687,28.8839,28.8382,28.8763,67915.0
2015-08-18 12:10:00,37.94,37.96,37.93,37.95,38813.0,28.8763,28.8915,28.8687,28.8839,38813.0
2015-08-18 12:15:00,37.95,37.97,37.93,37.97,46277.0,28.8839,28.8991,28.8687,28.8991,46277.0
2015-08-18 12:20:00,37.97,37.99,37.95,37.98,51235.0,28.8991,28.9143,28.8839,28.9067,51235.0
2015-08-18 12:25:00,37.99,38.04,37.98,38.0,50914.0,28.9143,28.9524,28.9067,28.9219,50914.0
2015-08-18 12:30:00,38.01,38.02,37.99,38.01,33133.0,28.9296,28.9372,28.9143,28.9296,33133.0
2015-08-18 12:35:00,38.01,38.03,38.01,38.02,42927.0,28.9296,28.9448,28.9296,28.9372,42927.0
2015-08-18 12:40:00,38.02,38.03,37.97,37.99,63757.0,28.9372,28.9448,28.8991,28.9143,63757.0
2015-08-18 12:45:00,37.99,38.03,37.98,38.03,41172.0,28.9143,28.9448,28.9067,28.9448,41172.0
2015-08-18 12:50:00,38.02,38.1,38.02,38.04,138215.0,28.9372,28.9981,28.9372,28.9524,138215.0
2015-08-18 12:55:00,38.05,38.06,37.99,38.0,69175.0,28.96,28.9676,28.9143,28.9219,69175.0
2015-08-18 13:00:00,38.0,38.0,37.95,38.0,55057.0,28.9219,28.9219,28.8839,28.9219,55057.0
2015-08-18 13:05:00,38.0,38.0,37.97,37.98,42002.0,28.9219,28.9219,28.8991,28.9067,42002.0
2015-08-18 13:10:00,37.97,37.98,37.95,37.97,25946.0,28.8991,28.9067,28.8839,28.8991,25946.0
2015-08-18 13:15:00,37.97,37.98,37.95,37.98,22466.0,28.8991,28.9067,28.8839,28.9067,22466.0
2015-08-18 13:20:00,37.98,37.98,37.94,37.95,66987.0,28.9067,28.9067,28.8763,28.8839,66987.0
2015-08-18 13:25:00,37.95,37.96,37.94,37.95,38460.0,28.8839,28.8915,28.8763,28.8839,38460.0
2015-08-18 13:30:00,37.95,37.96,37.92,37.93,39283.0,28.8839,28.8915,28.8611,28.8687,39283.0
2015-08-18 13:35:00,37.93,37.93,37.89,37.89,42269.0,28.8687,28.8687,28.8382,28.8382,42269.0
2015-08-18 13:40:00,37.9,37.91,37.89,37.89,49124.0,28.8458,28.8535,28.8382,28.8382,49124.0
2015-08-18 13:45:00,37.9,37.9,37.85,37.85,30300.0,28.8458,28.8458,28.8078,28.8078,30300.0
2015-08-18 13:50:00,37.85,37.89,37.84,37.87,163036.0,28.8078,28.8382,28.8002,28.823,163036.0
2015-08-18 13:55:00,37.87,37.9,37.86,37.87,61614.0,28.823,28.8458,28.8154,28.823,61614.0
2015-08-18 14:00:00,37.87,37.88,37.84,37.88,110057.0,28.823,28.8306,28.8002,28.8306,110057.0
2015-08-18 14:05:00,37.87,37.92,37.87,37.92,76031.0,28.823,28.8611,28.823,28.8611,76031.0
2015-08-18 14:10:00,37.92,37.95,37.91,37.94,71583.0,28.8611,28.8839,28.8535,28.8763,71583.0
2015-08-18 14:15:00,37.94,37.95,37.93,37.94,39004.0,28.8763,28.8839,28.8687,28.8763,39004.0
2015-08-18 14:20:00,37.94,37.95,37.92,37.93,55190.0,28.8763,28.8839,28.8611,28.8687,55190.0
2015-08-18 14:25:00,37.93,37.96,37.93,37.95,37445.0,28.8687,28.8915,28.8687,28.8839,37445.0
2015-08-18 14:30:00,37.95,37.97,37.93,37.94,42513.0,28.8839,28.8991,28.8687,28.8763,42513.0
2015-08-18 14:35:00,37.93,37.94,37.92,37.93,161614.0,28.8687,28.8763,28.8611,28.8687,161614.0
2015-08-18 14:40:00,37.92,37.93,37.87,37.89,66544.0,28.8611,28.8687,28.823,28.8382,66544.0
2015-08-18 14:45:00,37.89,37.91,37.88,37.9,64397.0,28.8382,28.8535,28.8306,28.8458,64397.0
2015-08-18 14:50:00,37.89,37.89,37.86,37.88,132492.0,28.8382,28.8382,28.8154,28.8306,132492.0
2015-08-18 14:55:00,37.88,37.88,37.85,37.88,113904.0,28.8306,28.8306,28.8078,28.8306,113904.0
2015-08-18 15:00:00,37.88,37.89,37.86,37.87,77354.0,28.8306,28.8382,28.8154,28.823,77354.0
2015-08-18 15:05:00,37.87,37.88,37.86,37.87,100015.0,28.823,28.8306,28.8154,28.823,100015.0
2015-08-18 15:10:00,37.86,37.87,37.84,37.87,103708.0,28.8154,28.823,28.8002,28.823,103708.0
2015-08-18 15:15:00,37.87,37.9,37.85,37.9,94976.0,28.823,28.8458,28.8078,28.8458,94976.0
2015-08-18 15:20:00,37.9,37.94,37.87,37.89,582912.0,28.8458,28.8763,28.823,28.8382,582912.0
2015-08-18 15:25:00,37.89,37.94,37.89,37.92,67722.0,28.8382,28.8763,28.8382,28.8611,67722.0
2015-08-18 15:30:00,37.93,37.93,37.87,37.88,119524.0,28.8687,28.8687,28.823,28.8306,119524.0
2015-08-18 15:35:00,37.87,37.89,37.86,37.86,185714.0,28.823,28.8382,28.8154,28.8154,185714.0
2015-08-18 15:40:00,37.87,37.87,37.81,37.81,187538.0,28.823,28.823,28.7773,28.7773,187538.0
2015-08-18 15:45:00,37.81,37.84,37.8,37.82,372517.0,28.7773,28.8002,28.7697,28.785,372517.0
2015-08-18 15:50:00,37.82,37.83,37.8,37.8,207875.0,28.785,28.7926,28.7697,28.7697,207875.0
2015-08-18 15:55:00,37.8,37.82,37.79,37.79,1036645.0,28.7697,28.785,28.7621,28.7621,1036645.0
2015-08-19 09:30:00,37.61,37.68,37.45,37.52,205759.0,28.6251,28.6784,28.5033,28.5566,205759.0
2015-08-19 09:35:00,37.53,37.53,37.44,37.47,115884.0,28.5642,28.5642,28.4957,28.5186,115884.0
2015-08-19 09:40:00,37.47,37.56,37.42,37.49,97871.0,28.5186,28.5871,28.4805,28.5338,97871.0
2015-08-19 09:45:00,37.48,37.5,37.31,37.32,351312.0,28.5262,28.5414,28.3968,28.4044,351312.0
2015-08-19 09:50:00,37.32,37.37,37.28,37.36,234435.0,28.4044,28.4425,28.374,28.4348,234435.0
2015-08-19 09:55:00,37.36,37.45,37.35,37.36,135002.0,28.4348,28.5033,28.4272,28.4348,135002.0
2015-08-19 10:00:00,37.37,37.48,37.36,37.41,101712.0,28.4425,28.5262,28.4348,28.4729,101712.0
2015-08-19 10:05:00,37.42,37.44,37.39,37.43,120464.0,28.4805,28.4957,28.4577,28.4881,120464.0
2015-08-19 10:10:00,37.43,37.48,37.43,37.45,122486.0,28.4881,28.5262,28.4881,28.5033,122486.0
2015-08-19 10:15:00,37.44,37.45,37.39,37.42,39031.0,28.4957,28.5033,28.4577,28.4805,39031.0
2015-08-19 10:20:00,37.41,37.43,37.38,37.43,58712.0,28.4729,28.4881,28.4501,28.4881,58712.0
2015-08-19 10:25:00,37.43,37.48,37.43,37.47,81318.0,28.4881,28.5262,28.4881,28.5186,81318.0
2015-08-19 10:30:00,37.46,37.48,37.41,37.45,77702.0,28.511,28.5262,28.4729,28.5033,77702.0
2015-08-19 10:35:00,37.46,37.47,37.38,37.4,78837.0,28.511,28.5186,28.4501,28.4653,78837.0
2015-08-19 10:40:00,37.4,37.43,37.34,37.36,127234.0,28.4653,28.4881,28.4196,28.4348,127234.0
2015-08-19 10:45:00,37.36,37.36,37.29,37.3,100760.0,28.4348,28.4348,28.3816,28.3892,100760.0
2015-08-19 10:50:00,37.29,37.31,37.23,37.25,67189.0,28.3816,28.3968,28.3359,28.3511,67189.0
2015-08-19 10:55:00,37.25,37.29,37.23,37.29,58410.0,28.3511,28.3816,28.3359,28.3816,58410.0
2015-08-19 11:00:00,37.29,37.41,37.29,37.37,92931.0,28.3816,28.4729,28.3816,28.4425,92931.0
2015-08-19 11:05:00,37.37,37.42,37.36,37.39,50485.0,28.4425,28.4805,28.4348,28.4577,50485.0
2015-08-19 11:10:00,37.38,37.41,37.36,37.38,49823.0,28.4501,28.4729,28.4348,28.4501,49823.0
2015-08-19 11:15:00,37.38,37.38,37.33,37.36,48515.0,28.4501,28.4501,28.412,28.4348,48515.0
2015-08-19 11:20:00,37.37,37.39,37.35,37.39,49877.0,28.4425,28.4577,28.4272,28.4577,49877.0
2015-08-19 11:25:00,37.4,37.4,37.36,37.37,137016.0,28.4653,28.4653,28.4348,28.4425,137016.0
2015-08-19 11:30:00,37.37,37.39,37.36,37.38,61956.0,28.4425,28.4577,28.4348,28.4501,61956.0
2015-08-19 11:35:00,37.38,37.43,37.37,37.41,78924.0,28.4501,28.4881,28.4425,28.4729,78924.0
2015-08-19 11:40:00,37.41,37.41,37.38,37.38,51297.0,28.4729,28.4729,28.4501,28.4501,51297.0
2015-08-19 11:45:00,37.38,37.39,37.34,37.34,41942.0,28.4501,28.4577,28.4196,28.4196,41942.0
2015-08-19 11:50:00,37.35,37.39,37.34,37.39,51055.0,28.4272,28.4577,28.4196,28.4577,51055.0
2015-08-19 11:55:00,37.4,37.42,37.38,37.4,111328.0,28.4653,28.4805,28.4501,28.4653,111328.0
2015-08-19 12:00:00,37.4,37.42,37.39,37.4,99518.0,28.4653,28.4805,28.4577,28.4653,99518.0
2015-08-19 12:05:00,37.4,37.42,37.39,37.42,95714.0,28.4653,28.4805,28.4577,28.4805,95714.0
2015-08-19 12:10:00,37.43,37.43,37.38,37.39,32907.0,28.4881,28.4881,28.4501,28.4577,32907.0
2015-08-19 12:15:00,37.38,37.41,37.36,37.41,50558.0,28.4501,28.4729,28.4348,28.4729,50558.0
2015-08-19 12:20:00,37.4,37.44,37.38,37.42,42514.0,28.4653,28.4957,28.4501,28.4805,42514.0
2015-08-19 12:25:00,37.42,37.44,37.41,37.41,67219.0,28.4805,28.4957,28.4729,28.4729,67219.0
2015-08-19 12:30:00,37.41,37.45,37.39,37.45,121590.0,28.4729,28.5033,28.4577,28.5033,121590.0
2015-08-19 12:35:00,37.45,37.47,37.42,37.43,111765.0,28.5033,28.5186,28.4805,28.4881,111765.0
2015-08-19 12:40:00,37.43,37.46,37.38,37.38,193667.0,28.4881,28.511,28.4501,28.4501,193667.0
2015-08-19 12:45:00,37.38,37.4,37.38,37.39,46498.0,28.4501,28.4653,28.4501,28.4577,46498.0
2015-08-19 12:50:00,37.4,37.44,37.36,37.4,95601.0,28.4653,28.4957,28.4348,28.4653,95601.0
2015-08-19 12:55:00,37.41,37.43,37.38,37.43,38376.0,28.4729,28.4881,28.4501,28.4881,38376.0
2015-08-19 13:00:00,37.44,37.44,37.39,37.44,36679.0,28.4957,28.4957,28.4577,28.4957,36679.0
2015-08-19 13:05:00,37.44,37.44,37.39,37.41,40615.0,28.4957,28.4957,28.4577,28.4729,40615.0
2015-08-19 13:10:00,37.41,37.47,37.41,37.44,42273.0,28.4729,28.5186,28.4729,28.4957,42273.0
2015-08-19 13:15:00,37.45,37.52,37.45,37.51,236409.0,28.5033,28.5566,28.5033,28.549,236409.0
2015-08-19 13:20:00,37.51,37.54,37.51,37.53,122258.0,28.549,28.5718,28.549,28.5642,122258.0
2015-08-19 13:25:00,37.53,37.54,37.45,37.45,197945.0,28.5642,28.5718,28.5033,28.5033,197945.0
2015-08-19 13:30:00,37.45,37.5,37.45,37.49,36512.0,28.5033,28.5414,28.5033,28.5338,36512.0
2015-08-19 13:35:00,37.49,37.51,37.43,37.48,149474.0,28.5338,28.549,28.4881,28.5262,149474.0
2015-08-19 13:40:00,37.48,37.55,37.47,37.54,84454.0,28.5262,28.5795,28.5186,28.5718,84454.0
2015-08-19 13:45:00,37.54,37.59,37.51,37.52,93117.0,28.5718,28.6099,28.549,28.5566,93117.0
2015-08-19 13:50:00,37.51,37.51,37.47,37.48,41717.0,28.549,28.549,28.5186,28.5262,41717.0
2015-08-19 13:55:00,37.48,37.48,37.33,37.41,115679.0,28.5262,28.5262,28.412,28.4729,115679.0
2015-08-19 14:00:00,37.4,37.53,37.4,37.51,72657.0,28.4653,28.5642,28.4653,28.549,72657.0
2015-08-19 14:05:00,37.51,37.62,37.48,37.58,87138.0,28.549,28.6327,28.5262,28.6023,87138.0
2015-08-19 14:10:00,37.58,37.78,37.58,37.73,162398.0,28.6023,28.7545,28.6023,28.7165,162398.0
2015-08-19 14:15:00,37.72,37.72,37.66,37.68,81418.0,28.7088,28.7088,28.6632,28.6784,81418.0
2015-08-19 14:20:00,37.68,37.7,37.66,37.67,42736.0,28.6784,28.6936,28.6632,28.6708,42736.0
2015-08-19 14:25:00,37.67,37.68,37.59,37.62,38486.0,28.6708,28.6784,28.6099,28.6327,38486.0
2015-08-19 14:30:00,37.63,37.65,37.61,37.61,36662.0,28.6403,28.6556,28.6251,28.6251,36662.0
2015-08-19 14:35:00,37.61,37.66,37.61,37.62,75641.0,28.6251,28.6632,28.6251,28.6327,75641.0
2015-08-19 14:40:00,37.62,37.64,37.57,37.58,48606.0,28.6327,28.648,28.5947,28.6023,48606.0
2015-08-19 14:45:00,37.58,37.58,37.51,37.55,102531.0,28.6023,28.6023,28.549,28.5795,102531.0
2015-08-19 14:50:00,37.55,37.55,37.49,37.5,64976.0,28.5795,28.5795,28.5338,28.5414,64976.0
2015-08-19 14:55:00,37.51,37.51,37.38,37.42,107304.0,28.549,28.549,28.4501,28.4805,107304.0
2015-08-19 15:00:00,37.41,37.41,37.33,37.34,107872.0,28.4729,28.4729,28.412,28.4196,107872.0
2015-08-19 15:05:00,37.33,37.41,37.33,37.4,65865.0,28.412,28.4729,28.412,28.4653,65865.0
2015-08-19 15:10:00,37.4,37.43,37.38,37.41,75797.0,28.4653,28.4881,28.4501,28.4729,75797.0
2015-08-19 15:15:00,37.41,37.45,37.36,37.45,164534.0,28.4729,28.5033,28.4348,28.5033,164534.0
2015-08-19 15:20:00,37.45,37.48,37.42,37.44,70777.0,28.5033,28.5262,28.4805,28.4957,70777.0
2015-08-19 15:25:00,37.45,37.48,37.44,37.47,56990.0,28.5033,28.5262,28.4957,28.5186,56990.0
2015-08-19 15:30:00,37.47,37.51,37.44,37.48,131892.0,28.5186,28.549,28.4957,28.5262,131892.0
2015-08-19 15:35:00,37.49,37.51,37.44,37.47,132899.0,28.5338,28.549,28.4957,28.5186,132899.0
2015-08-19 15:40:00,37.46,37.52,37.45,37.51,168321.0,28.511,28.5566,28.5033,28.549,168321.0
2015-08-19 15:45:00,37.5,37.59,37.5,37.59,162732.0,28.5414,28.6099,28.5414,28.6099,162732.0
2015-08-19 15:50:00,37.58,37.62,37.57,37.58,150989.0,28.6023,28.6327,28.5947,28.6023,150989.0
2015-08-19 15:55:00,37.58,37.58,37.44,37.44,316814.0,28.6023,28.6023,28.4957,28.4957,316814.0
2015-08-20 09:30:00,36.94,37.0,36.74,36.78,380408.0,28.1152,28.1608,27.963,27.9934,380408.0
2015-08-20 09:35:00,36.78,36.83,36.7,36.8,238137.0,27.9934,28.0315,27.9325,28.0086,238137.0
2015-08-20 09:40:00,36.8,36.91,36.8,36.86,121856.0,28.0086,28.0923,28.0086,28.0543,121856.0
2015-08-20 09:45:00,36.86,36.89,36.69,36.71,288334.0,28.0543,28.0771,27.9249,27.9401,288334.0
2015-08-20 09:50:00,36.71,36.71,36.57,36.59,304764.0,27.9401,27.9401,27.8336,27.8488,304764.0
2015-08-20 09:55:00,36.58,36.6,36.44,36.45,525499.0,27.8412,27.8564,27.7346,27.7422,525499.0
2015-08-20 10:00:00,36.45,36.56,36.39,36.44,256846.0,27.7422,27.826,27.6966,27.7346,256846.0
2015-08-20 10:05:00,36.43,36.57,36.43,36.56,332632.0,27.727,27.8336,27.727,27.826,332632.0
2015-08-20 10:10:00,36.57,36.58,36.51,36.56,200059.0,27.8336,27.8412,27.7879,27.826,200059.0
2015-08-20 10:15:00,36.57,36.6,36.51,36.51,116008.0,27.8336,27.8564,27.7879,27.7879,116008.0
2015-08-20 10:20:00,36.51,36.54,36.42,36.44,110405.0,27.7879,27.8107,27.7194,27.7346,110405.0
2015-08-20 10:25:00,36.44,36.51,36.42,36.44,143441.0,27.7346,27.7879,27.7194,27.7346,143441.0
2015-08-20 10:30:00,36.44,36.5,36.42,36.5,135571.0,27.7346,27.7803,27.7194,27.7803,135571.0
2015-08-20 10:35:00,36.49,36.51,36.45,36.51,129531.0,27.7727,27.7879,27.7422,27.7879,129531.0
2015-08-20 10:40:00,36.51,36.51,36.47,36.47,82335.0,27.7879,27.7879,27.7575,27.7575,82335.0
2015-08-20 10:45:00,36.47,36.49,36.44,36.48,96873.0,27.7575,27.7727,27.7346,27.7651,96873.0
2015-08-20 10:50:00,36.49,36.56,36.47,36.55,151608.0,27.7727,27.826,27.7575,27.8183,151608.0
2015-08-20 10:55:00,36.56,36.63,36.56,36.6,216805.0,27.826,27.8792,27.826,27.8564,216805.0
2015-08-20 11:00:00,36.59,36.62,36.57,36.62,130783.0,27.8488,27.8716,27.8336,27.8716,130783.0
2015-08-20 11:05:00,36.63,36.63,36.55,36.55,198483.0,27.8792,27.8792,27.8183,27.8183,198483.0
2015-08-20 11:10:00,36.56,36.59,36.53,36.53,97290.0,27.826,27.8488,27.8031,27.8031,97290.0
2015-08-20 11:15:00,36.53,36.56,36.46,36.47,70994.0,27.8031,27.826,27.7498,27.7575,70994.0
2015-08-20 11:20:00,36.48,36.55,36.47,36.55,122931.0,27.7651,27.8183,27.7575,27.8183,122931.0
2015-08-20 11:25:00,36.55,36.62,36.55,36.59,68283.0,27.8183,27.8716,27.8183,27.8488,68283.0
2015-08-20 11:30:00,36.59,36.61,36.54,36.54,79938.0,27.8488,27.864,27.8107,27.8107,79938.0
2015-08-20 11:35:00,36.55,36.56,36.51,36.56,70317.0,27.8183,27.826,27.7879,27.826,70317.0
2015-08-20 11:40:00,36.55,36.58,36.54,36.57,70510.0,27.8183,27.8412,27.8107,27.8336,70510.0
2015-08-20 11:45:00,36.57,36.65,36.55,36.65,55284.0,27.8336,27.8945,27.8183,27.8945,55284.0
2015-08-20 11:50:00,36.65,36.65,36.59,36.61,86484.0,27.8945,27.8945,27.8488,27.864,86484.0
2015-08-20 11:55:00,36.61,36.7,36.6,36.7,82748.0,27.864,27.9325,27.8564,27.9325,82748.0
2015-08-20 12:00:00,36.7,36.71,36.61,36.62,81185.0,27.9325,27.9401,27.864,27.8716,81185.0
2015-08-20 12:05:00,36.62,36.65,36.57,36.64,87469.0,27.8716,27.8945,27.8336,27.8868,87469.0
2015-08-20 12:10:00,36.64,36.65,36.61,36.62,79735.0,27.8868,27.8945,27.864,27.8716,79735.0
2015-08-20 12:15:00,36.61,36.61,36.54,36.59,101410.0,27.864,27.864,27.8107,27.8488,101410.0
2015-08-20 12:20:00,36.6,36.6,36.5,36.51,100815.0,27.8564,27.8564,27.7803,27.7879,100815.0
2015-08-20 12:25:00,36.5,36.53,36.47,36.5,68841.0,27.7803,27.8031,27.7575,27.7803,68841.0
2015-08-20 12:30:00,36.49,36.53,36.48,36.48,105213.0,27.7727,27.8031,27.7651,27.7651,105213.0
2015-08-20 12:35:00,36.48,36.57,36.48,36.55,169558.0,27.7651,27.8336,27.7651,27.8183,169558.0
2015-08-20 12:40:00,36.55,36.57,36.52,36.52,226511.0,27.8183,27.8336,27.7955,27.7955,226511.0
2015-08-20 12:45:00,36.51,36.53,36.49,36.53,154151.0,27.7879,27.8031,27.7727,27.8031,154151.0
2015-08-20 12:50:00,36.53,36.53,36.47,36.49,82617.0,27.8031,27.8031,27.7575,27.7727,82617.0
2015-08-20 12:55:00,36.48,36.49,36.42,36.46,127377.0,27.7651,27.7727,27.7194,27.7498,127377.0
2015-08-20 13:00:00,36.46,36.48,36.43,36.46,77400.0,27.7498,27.7651,27.727,27.7498,77400.0
2015-08-20 13:05:00,36.46,36.47,36.44,36.45,136102.0,27.7498,27.7575,27.7346,27.7422,136102.0
2015-08-20 13:10:00,36.44,36.46,36.43,36.45,94520.0,27.7346,27.7498,27.727,27.7422,94520.0
2015-08-20 13:15:00,36.46,36.51,36.45,36.5,94664.0,27.7498,27.7879,27.7422,27.7803,94664.0
2015-08-20 13:20:00,36.49,36.54,36.49,36.52,75812.0,27.7727,27.8107,27.7727,27.7955,75812.0
2015-08-20 13:25:00,36.52,36.6,36.49,36.56,122559.0,27.7955,27.8564,27.7727,27.826,122559.0
2015-08-20 13:30:00,36.56,36.59,36.53,36.56,76562.0,27.826,27.8488,27.8031,27.826,76562.0
2015-08-20 13:35:00,36.55,36.56,36.51,36.51,63715.0,27.8183,27.826,27.7879,27.7879,63715.0
2015-08-20 13:40:00,36.51,36.55,36.49,36.54,158400.0,27.7879,27.8183,27.7727,27.8107,158400.0
2015-08-20 13:45:00,36.55,36.6,36.52,36.59,77210.0,27.8183,27.8564,27.7955,27.8488,77210.0
2015-08-20 13:50:00,36.6,36.64,36.59,36.63,105464.0,27.8564,27.8868,27.8488,27.8792,105464.0
2015-08-20 13:55:00,36.63,36.68,36.62,36.62,124978.0,27.8792,27.9173,27.8716,27.8716,124978.0
2015-08-20 14:00:00,36.62,36.62,36.54,36.55,60403.0,27.8716,27.8716,27.8107,27.8183,60403.0
2015-08-20 14:05:00,36.55,36.56,36.51,36.51,35084.0,27.8183,27.826,27.7879,27.7879,35084.0
2015-08-20 14:10:00,36.51,36.54,36.51,36.51,43714.0,27.7879,27.8107,27.7879,27.7879,43714.0
2015-08-20 14:15:00,36.5,36.53,36.47,36.51,94702.0,27.7803,27.8031,27.7575,27.7879,94702.0
2015-08-20 14:20:00,36.5,36.57,36.48,36.53,48680.0,27.7803,27.8336,27.7651,27.8031,48680.0
2015-08-20 14:25:00,36.54,36.54,36.45,36.45,64532.0,27.8107,27.8107,27.7422,27.7422,64532.0
2015-08-20 14:30:00,36.46,36.46,36.31,36.33,386135.0,27.7498,27.7498,27.6357,27.6509,386135.0
2015-08-20 14:35:00,36.33,36.41,36.3,36.39,137881.0,27.6509,27.7118,27.6281,27.6966,137881.0
2015-08-20 14:40:00,36.39,36.39,36.31,36.36,68651.0,27.6966,27.6966,27.6357,27.6737,68651.0
2015-08-20 14:45:00,36.37,36.39,36.3,36.31,50011.0,27.6814,27.6966,27.6281,27.6357,50011.0
2015-08-20 14:50:00,36.32,36.39,36.31,36.34,100900.0,27.6433,27.6966,27.6357,27.6585,100900.0
2015-08-20 14:55:00,36.35,36.37,36.32,36.33,133398.0,27.6661,27.6814,27.6433,27.6509,133398.0
2015-08-20 15:00:00,36.32,36.35,36.31,36.34,157482.0,27.6433,27.6661,27.6357,27.6585,157482.0
2015-08-20 15:05:00,36.34,36.35,36.29,36.3,202385.0,27.6585,27.6661,27.6205,27.6281,202385.0
2015-08-20 15:10:00,36.3,36.33,36.27,36.31,182291.0,27.6281,27.6509,27.6052,27.6357,182291.0
2015-08-20 15:15:00,36.3,36.31,36.2,36.23,358942.0,27.6281,27.6357,27.552,27.5748,358942.0
2015-08-20 15:20:00,36.23,36.27,36.21,36.26,231451.0,27.5748,27.6052,27.5596,27.5976,231451.0
2015-08-20 15:25:00,36.27,36.34,36.25,36.33,127106.0,27.6052,27.6585,27.59,27.6509,127106.0
2015-08-20 15:30:00,36.34,36.39,36.31,36.31,205387.0,27.6585,27.6966,27.6357,27.6357,205387.0
2015-08-20 15:35:00,36.32,36.35,36.25,36.25,244645.0,27.6433,27.6661,27.59,27.59,244645.0
2015-08-20 15:40:00,36.25,36.32,36.22,36.32,334005.0,27.59,27.6433,27.5672,27.6433,334005.0
2015-08-20 15:45:00,36.31,36.32,36.24,36.26,313599.0,27.6357,27.6433,27.5824,27.5976,313599.0
2015-08-20 15:50:00,36.26,36.29,36.24,36.26,441137.0,27.5976,27.6205,27.5824,27.5976,441137.0
2015-08-20 15:55:00,36.26,36.26,36.17,36.17,946291.0,27.5976,27.5976,27.5291,27.5291,946291.0
2015-08-21 09:30:00,35.57,35.79,35.52,35.72,703556.0,27.0725,27.2399,27.0344,27.1866,703556.0
2015-08-21 09:35:00,35.72,35.77,35.66,35.74,298041.0,27.1866,27.2247,27.141,27.2019,298041.0
2015-08-21 09:40:00,35.73,35.73,35.5,35.54,320078.0,27.1942,27.1942,27.0192,27.0496,320078.0
2015-08-21 09:45:00,35.54,35.61,35.46,35.58,325002.0,27.0496,27.1029,26.9887,27.0801,325002.0
2015-08-21 09:50:00,35.57,35.66,35.54,35.64,178094.0,27.0725,27.141,27.0496,27.1257,178094.0
2015-08-21 09:55:00,35.63,35.69,35.62,35.66,171577.0,27.1181,27.1638,27.1105,27.141,171577.0
2015-08-21 10:00:00,35.66,35.85,35.64,35.85,226979.0,27.141,27.2856,27.1257,27.2856,226979.0
2015-08-21 10:05:00,35.84,35.89,35.76,35.82,141442.0,27.278,27.316,27.2171,27.2627,141442.0
2015-08-21 10:10:00,35.82,35.82,35.69,35.69,90409.0,27.2627,27.2627,27.1638,27.1638,90409.0
2015-08-21 10:15:00,35.7,35.75,35.67,35.67,80836.0,27.1714,27.2095,27.1486,27.1486,80836.0
2015-08-21 10:20:00,35.66,35.75,35.64,35.69,121325.0,27.141,27.2095,27.1257,27.1638,121325.0
2015-08-21 10:25:00,35.7,35.7,35.61,35.64,85992.0,27.1714,27.1714,27.1029,27.1257,85992.0
2015-08-21 10:30:00,35.65,35.68,35.59,35.6,80269.0,27.1334,27.1562,27.0877,27.0953,80269.0
2015-08-21 10:35:00,35.59,35.64,35.51,35.56,196239.0,27.0877,27.1257,27.0268,27.0649,196239.0
2015-08-21 10:40:00,35.55,35.62,35.55,35.6,83100.0,27.0572,27.1105,27.0572,27.0953,83100.0
2015-08-21 10:45:00,35.6,35.63,35.54,35.55,210906.0,27.0953,27.1181,27.0496,27.0572,210906.0
2015-08-21 10:50:00,35.54,35.65,35.53,35.6,115796.0,27.0496,27.1334,27.042,27.0953,115796.0
2015-08-21 10:55:00,35.59,35.6,35.49,35.53,78637.0,27.0877,27.0953,27.0116,27.042,78637.0
2015-08-21 11:00:00,35.54,35.54,35.44,35.44,135391.0,27.0496,27.0496,26.9735,26.9735,135391.0
2015-08-21 11:05:00,35.44,35.47,35.33,35.33,553385.0,26.9735,26.9964,26.8898,26.8898,553385.0
2015-08-21 11:10:00,35.33,35.33,35.15,35.24,455181.0,26.8898,26.8898,26.7528,26.8213,455181.0
2015-08-21 11:15:00,35.24,35.29,35.2,35.28,186977.0,26.8213,26.8594,26.7909,26.8517,186977.0
2015-08-21 11:20:00,35.27,35.28,35.12,35.14,303205.0,26.8441,26.8517,26.73,26.7452,303205.0
2015-08-21 11:25:00,35.14,35.17,35.11,35.13,370341.0,26.7452,26.768,26.7224,26.7376,370341.0
2015-08-21 11:30:00,35.13,35.2,35.08,35.09,301182.0,26.7376,26.7909,26.6995,26.7071,301182.0
2015-08-21 11:35:00,35.09,35.09,34.94,34.97,376809.0,26.7071,26.7071,26.593,26.6158,376809.0
2015-08-21 11:40:00,34.98,35.15,34.95,35.1,304921.0,26.6234,26.7528,26.6006,26.7147,304921.0
2015-08-21 11:45:00,35.09,35.18,35.08,35.18,161702.0,26.7071,26.7756,26.6995,26.7756,161702.0
2015-08-21 11:50:00,35.18,35.22,35.15,35.17,229728.0,26.7756,26.8061,26.7528,26.768,229728.0
2015-08-21 11:55:00,35.16,35.29,35.16,35.26,199435.0,26.7604,26.8594,26.7604,26.8365,199435.0
2015-08-21 12:00:00,35.26,35.33,35.21,35.33,105430.0,26.8365,26.8898,26.7985,26.8898,105430.0
2015-08-21 12:05:00,35.32,35.36,35.28,35.32,226048.0,26.8822,26.9126,26.8517,26.8822,226048.0
2015-08-21 12:10:00,35.32,35.37,35.22,35.23,259213.0,26.8822,26.9202,26.8061,26.8137,259213.0
2015-08-21 12:15:00,35.24,35.26,35.17,35.22,161533.0,26.8213,26.8365,26.768,26.8061,161533.0
2015-08-21 12:20:00,35.22,35.23,35.11,35.13,214501.0,26.8061,26.8137,26.7224,26.7376,214501.0
2015-08-21 12:25:00,35.13,35.17,35.07,35.07,239913.0,26.7376,26.768,26.6919,26.6919,239913.0
2015-08-21 12:30:00,35.08,35.17,35.07,35.14,196974.0,26.6995,26.768,26.6919,26.7452,196974.0
2015-08-21 12:35:00,35.14,35.17,35.11,35.12,186169.0,26.7452,26.768,26.7224,26.73,186169.0
2015-08-21 12:40:00,35.12,35.12,34.99,35.0,403515.0,26.73,26.73,26.631,26.6386,403515.0
2015-08-21 12:45:00,35.01,35.03,34.97,35.01,222003.0,26.6462,26.6615,26.6158,26.6462,222003.0
2015-08-21 12:50:00,35.01,35.01,34.9,34.93,384390.0,26.6462,26.6462,26.5625,26.5854,384390.0
2015-08-21 12:55:00,34.93,34.93,34.77,34.77,327514.0,26.5854,26.5854,26.4636,26.4636,327514.0
2015-08-21 13:00:00,34.77,34.82,34.69,34.7,400318.0,26.4636,26.5016,26.4027,26.4103,400318.0
2015-08-21 13:05:00,34.71,34.76,34.67,34.71,361564.0,26.4179,26.456,26.3875,26.4179,361564.0
2015-08-21 13:10:00,34.71,34.74,34.64,34.71,305938.0,26.4179,26.4408,26.3646,26.4179,305938.0
2015-08-21 13:15:00,34.71,34.71,34.63,34.64,195715.0,26.4179,26.4179,26.357,26.3646,195715.0
2015-08-21 13:20:00,34.64,34.7,34.62,34.69,457526.0,26.3646,26.4103,26.3494,26.4027,457526.0
2015-08-21 13:25:00,34.69,34.74,34.65,34.72,427749.0,26.4027,26.4408,26.3723,26.4255,427749.0
2015-08-21 13:30:00,34.72,34.73,34.64,34.65,265696.0,26.4255,26.4331,26.3646,26.3723,265696.0
2015-08-21 13:35:00,34.66,34.76,34.63,34.74,284005.0,26.3799,26.456,26.357,26.4408,284005.0
2015-08-21 13:40:00,34.73,34.83,34.69,34.79,344926.0,26.4331,26.5093,26.4027,26.4788,344926.0
2015-08-21 13:45:00,34.78,34.78,34.66,34.74,203157.0,26.4712,26.4712,26.3799,26.4408,203157.0
2015-08-21 13:50:00,34.74,34.79,34.65,34.76,389331.0,26.4408,26.4788,26.3723,26.456,389331.0
2015-08-21 13:55:00,34.77,34.85,34.76,34.85,278866.0,26.4636,26.5245,26.456,26.5245,278866.0
2015-08-21 14:00:00,34.84,34.92,34.83,34.88,313877.0,26.5169,26.5777,26.5093,26.5473,313877.0
2015-08-21 14:05:00,34.88,34.88,34.79,34.84,309023.0,26.5473,26.5473,26.4788,26.5169,309023.0
2015-08-21 14:10:00,34.84,34.85,34.76,34.8,382011.0,26.5169,26.5245,26.456,26.4864,382011.0
2015-08-21 14:15:00,34.8,34.85,34.69,34.73,300022.0,26.4864,26.5245,26.4027,26.4331,300022.0
2015-08-21 14:20:00,34.74,34.77,34.68,34.7,280157.0,26.4408,26.4636,26.3951,26.4103,280157.0
2015-08-21 14:25:00,34.69,34.71,34.65,34.68,250453.0,26.4027,26.4179,26.3723,26.3951,250453.0
2015-08-21 14:30:00,34.68,34.73,34.67,34.69,298413.0,26.3951,26.4331,26.3875,26.4027,298413.0
2015-08-21 14:35:00,34.68,34.69,34.59,34.61,355518.0,26.3951,26.4027,26.3266,26.3418,355518.0
2015-08-21 14:40:00,34.61,34.62,34.55,34.56,280312.0,26.3418,26.3494,26.2961,26.3038,280312.0
2015-08-21 14:45:00,34.56,34.57,34.44,34.45,291647.0,26.3038,26.3114,26.2124,26.22,291647.0
2015-08-21 14:50:00,34.45,34.5,34.37,34.5,259623.0,26.22,26.2581,26.1591,26.2581,259623.0
2015-08-21 14:55:00,34.49,34.54,34.41,34.44,335084.0,26.2505,26.2885,26.1896,26.2124,335084.0
2015-08-21 15:00:00,34.43,34.5,34.4,34.46,660619.0,26.2048,26.2581,26.182,26.2276,660619.0
2015-08-21 15:05:00,34.46,34.46,34.35,34.4,427883.0,26.2276,26.2276,26.1439,26.182,427883.0
2015-08-21 15:10:00,34.39,34.4,34.29,34.29,441395.0,26.1744,26.182,26.0983,26.0983,441395.0
2015-08-21 15:15:00,34.3,34.39,34.21,34.38,529519.0,26.1059,26.1744,26.0374,26.1668,529519.0
2015-08-21 15:20:00,34.37,34.41,34.31,34.38,544732.0,26.1591,26.1896,26.1135,26.1668,544732.0
2015-08-21 15:25:00,34.39,34.4,34.3,34.38,593133.0,26.1744,26.182,26.1059,26.1668,593133.0
2015-08-21 15:30:00,34.39,34.39,34.24,34.25,522371.0,26.1744,26.1744,26.0602,26.0678,522371.0
2015-08-21 15:35:00,34.25,34.28,34.16,34.26,925445.0,26.0678,26.0906,25.9993,26.0754,925445.0
2015-08-21 15:40:00,34.25,34.29,34.2,34.25,1042442.0,26.0678,26.0983,26.0298,26.0678,1042442.0
2015-08-21 15:45:00,34.24,34.48,34.22,34.45,1243067.0,26.0602,26.2429,26.045,26.22,1243067.0
2015-08-21 15:50:00,34.45,34.52,34.39,34.39,795791.0,26.22,26.2733,26.1744,26.1744,795791.0
2015-08-21 15:55:00,34.4,34.4,34.2,34.22,1689345.0,26.182,26.182,26.0298,26.045,1689345.0
2015-08-24 09:30:00,31.62,31.87,30.4,31.24,1035135.0,24.0661,24.2564,23.1376,23.7769,1035135.0
2015-08-24 09:35:00,31.23,32.17,31.0,32.15,706970.0,23.7693,24.4847,23.5942,24.4695,706970.0
2015-08-24 09:40:00,32.14,33.54,32.14,33.42,811666.0,24.4619,25.5274,24.4619,25.4361,811666.0
2015-08-24 09:45:00,33.42,33.43,32.87,32.95,539282.0,25.4361,25.4437,25.0175,25.0784,539282.0
2015-08-24 09:50:00,32.95,32.96,32.59,32.7,390316.0,25.0784,25.086,24.8044,24.8881,390316.0
2015-08-24 09:55:00,32.7,32.77,32.44,32.58,307412.0,24.8881,24.9414,24.6902,24.7968,307412.0
2015-08-24 10:00:00,32.58,33.01,32.45,33.0,399732.0,24.7968,25.124,24.6978,25.1164,399732.0
2015-08-24 10:05:00,33.0,33.02,32.72,32.78,312973.0,25.1164,25.1317,24.9033,24.949,312973.0
2015-08-24 10:10:00,32.78,33.04,32.78,32.89,280923.0,24.949,25.1469,24.949,25.0327,280923.0
2015-08-24 10:15:00,32.89,33.06,32.87,33.0,338864.0,25.0327,25.1621,25.0175,25.1164,338864.0
2015-08-24 10:20:00,32.99,33.34,32.99,33.34,367367.0,25.1088,25.3752,25.1088,25.3752,367367.0
2015-08-24 10:25:00,33.33,33.35,33.06,33.08,225732.0,25.3676,25.3828,25.1621,25.1773,225732.0
2015-08-24 10:30:00,33.07,33.07,32.64,32.64,359328.0,25.1697,25.1697,24.8424,24.8424,359328.0
2015-08-24 10:35:00,32.64,33.1,32.63,33.06,260386.0,24.8424,25.1925,24.8348,25.1621,260386.0
2015-08-24 10:40:00,33.06,33.15,32.87,33.0,330315.0,25.1621,25.2306,25.0175,25.1164,330315.0
2015-08-24 10:45:00,33.0,33.06,32.95,33.02,346187.0,25.1164,25.1621,25.0784,25.1317,346187.0
2015-08-24 10:50:00,33.01,33.09,32.98,33.01,254516.0,25.124,25.1849,25.1012,25.124,254516.0
2015-08-24 10:55:00,33.0,33.06,32.94,33.06,180793.0,25.1164,25.1621,25.0708,25.1621,180793.0
2015-08-24 11:00:00,33.06,33.09,32.88,32.9,157745.0,25.1621,25.1849,25.0251,25.0403,157745.0
2015-08-24 11:05:00,32.9,32.91,32.74,32.76,277125.0,25.0403,25.0479,24.9185,24.9338,277125.0
2015-08-24 11:10:00,32.75,32.79,32.63,32.66,329164.0,24.9262,24.9566,24.8348,24.8577,329164.0
2015-08-24 11:15:00,32.67,32.7,32.56,32.62,267463.0,24.8653,24.8881,24.7815,24.8272,267463.0
2015-08-24 11:20:00,32.62,32.63,32.46,32.49,444275.0,24.8272,24.8348,24.7054,24.7283,444275.0
2015-08-24 11:25:00,32.48,32.6,32.47,32.51,269890.0,24.7207,24.812,24.713,24.7435,269890.0
2015-08-24 11:30:00,32.51,32.61,32.49,32.61,199787.0,24.7435,24.8196,24.7283,24.8196,199787.0
2015-08-24 11:35:00,32.61,32.8,32.6,32.75,189320.0,24.8196,24.9642,24.812,24.9262,189320.0
2015-08-24 11:40:00,32.75,32.79,32.69,32.79,358853.0,24.9262,24.9566,24.8805,24.9566,358853.0
2015-08-24 11:45:00,32.8,32.87,32.78,32.87,282692.0,24.9642,25.0175,24.949,25.0175,282692.0
2015-08-24 11:50:00,32.87,33.15,32.86,33.13,278474.0,25.0175,25.2306,25.0099,25.2154,278474.0
2015-08-24 11:55:00,33.13,33.2,33.1,33.18,255193.0,25.2154,25.2687,25.1925,25.2534,255193.0
2015-08-24 12:00:00,33.17,33.18,32.97,32.99,185736.0,25.2458,25.2534,25.0936,25.1088,185736.0
2015-08-24 12:05:00,32.99,33.18,32.97,33.13,242523.0,25.1088,25.2534,25.0936,25.2154,242523.0
2015-08-24 12:10:00,33.14,33.33,33.1,33.23,391770.0,25.223,25.3676,25.1925,25.2915,391770.0
2015-08-24 12:15:00,33.23,33.31,33.18,33.29,110792.0,25.2915,25.3524,25.2534,25.3372,110792.0
2015-08-24 12:20:00,33.3,33.34,33.24,33.32,198433.0,25.3448,25.3752,25.2991,25.36,198433.0
2015-08-24 12:25:00,33.31,33.49,33.28,33.44,219309.0,25.3524,25.4894,25.3295,25.4513,219309.0
2015-08-24 12:30:00,33.43,33.45,33.38,33.45,192230.0,25.4437,25.4589,25.4056,25.4589,192230.0
2015-08-24 12:35:00,33.45,33.58,33.44,33.55,147260.0,25.4589,25.5579,25.4513,25.535,147260.0
2015-08-24 12:40:00,33.56,33.61,33.51,33.53,144882.0,25.5426,25.5807,25.5046,25.5198,144882.0
2015-08-24 12:45:00,33.52,33.53,33.32,33.32,120396.0,25.5122,25.5198,25.36,25.36,120396.0
2015-08-24 12:50:00,33.33,33.5,33.3,33.47,138010.0,25.3676,25.497,25.3448,25.4741,138010.0
2015-08-24 12:55:00,33.48,33.53,33.4,33.42,112799.0,25.4818,25.5198,25.4209,25.4361,112799.0
2015-08-24 13:00:00,33.41,33.49,33.39,33.45,161794.0,25.4285,25.4894,25.4133,25.4589,161794.0
2015-08-24 13:05:00,33.45,33.49,33.43,33.49,92386.0,25.4589,25.4894,25.4437,25.4894,92386.0
2015-08-24 13:10:00,33.48,33.5,33.43,33.45,128983.0,25.4818,25.497,25.4437,25.4589,128983.0
2015-08-24 13:15:00,33.45,33.46,33.37,33.45,151081.0,25.4589,25.4665,25.398,25.4589,151081.0
2015-08-24 13:20:00,33.44,33.44,33.26,33.26,96333.0,25.4513,25.4513,25.3143,25.3143,96333.0
2015-08-24 13:25:00,33.27,33.31,33.21,33.3,179608.0,25.3219,25.3524,25.2763,25.3448,179608.0
2015-08-24 13:30:00,33.3,33.3,33.23,33.24,99092.0,25.3448,25.3448,25.2915,25.2991,99092.0
2015-08-24 13:35:00,33.23,33.26,33.14,33.14,115158.0,25.2915,25.3143,25.223,25.223,115158.0
2015-08-24 13:40:00,33.15,33.26,33.14,33.23,134828.0,25.2306,25.3143,25.223,25.2915,134828.0
2015-08-24 13:45:00,33.23,33.35,33.23,33.32,151944.0,25.2915,25.3828,25.2915,25.36,151944.0
2015-08-24 13:50:00,33.32,33.32,33.26,33.27,86468.0,25.36,25.36,25.3143,25.3219,86468.0
2015-08-24 13:55:00,33.26,33.27,33.17,33.17,122931.0,25.3143,25.3219,25.2458,25.2458,122931.0
2015-08-24 14:00:00,33.18,33.18,33.09,33.13,207235.0,25.2534,25.2534,25.1849,25.2154,207235.0
2015-08-24 14:05:00,33.14,33.15,33.03,33.04,75358.0,25.223,25.2306,25.1393,25.1469,75358.0
2015-08-24 14:10:00,33.04,33.05,32.84,32.84,229010.0,25.1469,25.1545,24.9947,24.9947,229010.0
2015-08-24 14:15:00,32.84,32.93,32.75,32.92,291847.0,24.9947,25.0632,24.9262,25.0555,291847.0
2015-08-24 14:20:00,32.92,32.99,32.9,32.93,156996.0,25.0555,25.1088,25.0403,25.0632,156996.0
2015-08-24 14:25:00,32.92,32.92,32.83,32.83,112240.0,25.0555,25.0555,24.987,24.987,112240.0
2015-08-24 14:30:00,32.84,32.93,32.81,32.89,144704.0,24.9947,25.0632,24.9718,25.0327,144704.0
2015-08-24 14:35:00,32.88,32.99,32.88,32.95,121990.0,25.0251,25.1088,25.0251,25.0784,121990.0
2015-08-24 14:40:00,32.94,32.94,32.81,32.82,111722.0,25.0708,25.0708,24.9718,24.9794,111722.0
2015-08-24 14:45:00,32.82,32.83,32.71,32.73,94756.0,24.9794,24.987,24.8957,24.9109,94756.0
2015-08-24 14:50:00,32.73,32.75,32.48,32.48,123382.0,24.9109,24.9262,24.7207,24.7207,123382.0
2015-08-24 14:55:00,32.49,32.52,32.35,32.36,303142.0,24.7283,24.7511,24.6217,24.6293,303142.0
2015-08-24 15:00:00,32.36,32.36,32.17,32.33,309302.0,24.6293,24.6293,24.4847,24.6065,309302.0
2015-08-24 15:05:00,32.33,32.48,32.31,32.48,258902.0,24.6065,24.7207,24.5913,24.7207,258902.0
2015-08-24 15:10:00,32.48,32.48,32.28,32.34,170255.0,24.7207,24.7207,24.5684,24.6141,170255.0
2015-08-24 15:15:00,32.34,32.37,32.27,32.28,243017.0,24.6141,24.6369,24.5608,24.5684,243017.0
2015-08-24 15:20:00,32.28,32.3,32.06,32.11,366932.0,24.5684,24.5837,24.401,24.439,366932.0
2015-08-24 15:25:00,32.11,32.19,32.01,32.04,595041.0,24.439,24.4999,24.3629,24.3858,595041.0
2015-08-24 15:30:00,32.05,32.08,32.0,32.07,395313.0,24.3934,24.4162,24.3553,24.4086,395313.0
2015-08-24 15:35:00,32.07,32.56,32.06,32.52,473599.0,24.4086,24.7815,24.401,24.7511,473599.0
2015-08-24 15:40:00,32.52,32.71,32.39,32.71,515022.0,24.7511,24.8957,24.6522,24.8957,515022.0
2015-08-24 15:45:00,32.7,32.88,32.53,32.53,446512.0,24.8881,25.0251,24.7587,24.7587,446512.0
2015-08-24 15:50:00,32.53,32.69,32.5,32.69,513814.0,24.7587,24.8805,24.7359,24.8805,513814.0
2015-08-24 15:55:00,32.69,32.69,32.25,32.26,652705.0,24.8805,24.8805,24.5456,24.5532,652705.0
2015-08-25 09:30:00,33.8,33.8,33.42,33.46,765590.0,25.7253,25.7253,25.4361,25.4665,765590.0
2015-08-25 09:35:00,33.47,33.47,33.19,33.28,607683.0,25.4741,25.4741,25.261,25.3295,607683.0
2015-08-25 09:40:00,33.29,33.42,33.11,33.15,407025.0,25.3372,25.4361,25.2002,25.2306,407025.0
2015-08-25 09:45:00,33.16,33.29,33.14,33.14,344780.0,25.2382,25.3372,25.223,25.223,344780.0
2015-08-25 09:50:00,33.13,33.26,33.08,33.08,184612.0,25.2154,25.3143,25.1773,25.1773,184612.0
2015-08-25 09:55:00,33.08,33.13,32.97,33.1,259158.0,25.1773,25.2154,25.0936,25.1925,259158.0
2015-08-25 10:00:00,33.1,33.15,33.04,33.11,311960.0,25.1925,25.2306,25.1469,25.2002,311960.0
2015-08-25 10:05:00,33.14,33.14,33.01,33.11,403953.0,25.223,25.223,25.124,25.2002,403953.0
2015-08-25 10:10:00,33.11,33.22,33.01,33.21,225303.0,25.2002,25.2839,25.124,25.2763,225303.0
2015-08-25 10:15:00,33.22,33.36,33.21,33.22,346154.0,25.2839,25.3904,25.2763,25.2839,346154.0
2015-08-25 10:20:00,33.22,33.23,33.08,33.08,215785.0,25.2839,25.2915,25.1773,25.1773,215785.0
2015-08-25 10:25:00,33.08,33.14,33.01,33.14,266015.0,25.1773,25.223,25.124,25.223,266015.0
2015-08-25 10:30:00,33.13,33.14,33.06,33.09,175896.0,25.2154,25.223,25.1621,25.1849,175896.0
2015-08-25 10:35:00,33.1,33.12,33.03,33.07,121725.0,25.1925,25.2078,25.1393,25.1697,121725.0
2015-08-25 10:40:00,33.07,33.2,33.07,33.18,165391.0,25.1697,25.2687,25.1697,25.2534,165391.0
2015-08-25 10:45:00,33.18,33.23,33.12,33.18,124439.0,25.2534,25.2915,25.2078,25.2534,124439.0
2015-08-25 10:50:00,33.19,33.26,33.18,33.23,130115.0,25.261,25.3143,25.2534,25.2915,130115.0
2015-08-25 10:55:00,33.23,33.24,33.15,33.18,142527.0,25.2915,25.2991,25.2306,25.2534,142527.0
2015-08-25 11:00:00,33.18,33.25,33.17,33.25,156994.0,25.2534,25.3067,25.2458,25.3067,156994.0
2015-08-25 11:05:00,33.25,33.35,33.24,33.33,258397.0,25.3067,25.3828,25.2991,25.3676,258397.0
2015-08-25 11:10:00,33.33,33.44,33.33,33.41,175746.0,25.3676,25.4513,25.3676,25.4285,175746.0
2015-08-25 11:15:00,33.41,33.46,33.39,33.43,215503.0,25.4285,25.4665,25.4133,25.4437,215503.0
2015-08-25 11:20:00,33.43,33.56,33.43,33.45,253122.0,25.4437,25.5426,25.4437,25.4589,253122.0
2015-08-25 11:25:00,33.45,33.46,33.4,33.44,335404.0,25.4589,25.4665,25.4209,25.4513,335404.0
2015-08-25 11:30:00,33.43,33.44,33.37,33.41,270451.0,25.4437,25.4513,25.398,25.4285,270451.0
2015-08-25 11:35:00,33.4,33.45,33.4,33.41,93100.0,25.4209,25.4589,25.4209,25.4285,93100.0
2015-08-25 11:40:00,33.41,33.43,33.3,33.34,155646.0,25.4285,25.4437,25.3448,25.3752,155646.0
2015-08-25 11:45:00,33.34,33.48,33.32,33.48,154212.0,25.3752,25.4818,25.36,25.4818,154212.0
2015-08-25 11:50:00,33.48,33.5,33.43,33.45,149766.0,25.4818,25.497,25.4437,25.4589,149766.0
2015-08-25 11:55:00,33.46,33.46,33.35,33.35,81428.0,25.4665,25.4665,25.3828,25.3828,81428.0
2015-08-25 12:00:00,33.36,33.39,33.35,33.39,103439.0,25.3904,25.4133,25.3828,25.4133,103439.0
2015-08-25 12:05:00,33.39,33.44,33.37,33.41,85713.0,25.4133,25.4513,25.398,25.4285,85713.0
2015-08-25 12:10:00,33.42,33.46,33.41,33.46,38416.0,25.4361,25.4665,25.4285,25.4665,38416.0
2015-08-25 12:15:00,33.46,33.48,33.31,33.33,122587.0,25.4665,25.4818,25.3524,25.3676,122587.0
2015-08-25 12:20:00,33.32,33.37,33.31,33.34,104776.0,25.36,25.398,25.3524,25.3752,104776.0
2015-08-25 12:25:00,33.34,33.36,33.31,33.34,60744.0,25.3752,25.3904,25.3524,25.3752,60744.0
2015-08-25 12:30:00,33.33,33.42,33.33,33.41,47392.0,25.3676,25.4361,25.3676,25.4285,47392.0
2015-08-25 12:35:00,33.41,33.42,33.27,33.28,67390.0,25.4285,25.4361,25.3219,25.3295,67390.0
2015-08-25 12:40:00,33.28,33.3,33.26,33.29,111774.0,25.3295,25.3448,25.3143,25.3372,111774.0
2015-08-25 12:45:00,33.28,33.3,33.22,33.25,86116.0,25.3295,25.3448,25.2839,25.3067,86116.0
2015-08-25 12:50:00,33.25,33.29,33.22,33.22,101487.0,25.3067,25.3372,25.2839,25.2839,101487.0
2015-08-25 12:55:00,33.22,33.25,33.16,33.16,82202.0,25.2839,25.3067,25.2382,25.2382,82202.0
2015-08-25 13:00:00,33.16,33.17,33.1,33.1,98274.0,25.2382,25.2458,25.1925,25.1925,98274.0
2015-08-25 13:05:00,33.1,33.15,33.09,33.09,93770.0,25.1925,25.2306,25.1849,25.1849,93770.0
2015-08-25 13:10:00,33.1,33.1,33.01,33.04,116964.0,25.1925,25.1925,25.124,25.1469,116964.0
2015-08-25 13:15:00,33.03,33.05,33.0,33.0,230142.0,25.1393,25.1545,25.1164,25.1164,230142.0
2015-08-25 13:20:00,33.01,33.08,32.98,33.01,260856.0,25.124,25.1773,25.1012,25.124,260856.0
2015-08-25 13:25:00,33.01,33.01,32.73,32.76,163728.0,25.124,25.124,24.9109,24.9338,163728.0
2015-08-25 13:30:00,32.75,32.84,32.73,32.8,143619.0,24.9262,24.9947,24.9109,24.9642,143619.0
2015-08-25 13:35:00,32.81,32.92,32.81,32.9,150764.0,24.9718,25.0555,24.9718,25.0403,150764.0
2015-08-25 13:40:00,32.89,32.89,32.82,32.82,71480.0,25.0327,25.0327,24.9794,24.9794,71480.0
2015-08-25 13:45:00,32.83,32.85,32.79,32.84,107122.0,24.987,25.0023,24.9566,24.9947,107122.0
2015-08-25 13:50:00,32.84,32.94,32.82,32.93,100010.0,24.9947,25.0708,24.9794,25.0632,100010.0
2015-08-25 13:55:00,32.93,33.0,32.93,32.99,118201.0,25.0632,25.1164,25.0632,25.1088,118201.0
2015-08-25 14:00:00,32.99,33.0,32.89,32.9,97138.0,25.1088,25.1164,25.0327,25.0403,97138.0
2015-08-25 14:05:00,32.9,32.92,32.81,32.82,138990.0,25.0403,25.0555,24.9718,24.9794,138990.0
2015-08-25 14:10:00,32.81,32.83,32.76,32.78,206669.0,24.9718,24.987,24.9338,24.949,206669.0
2015-08-25 14:15:00,32.78,32.88,32.77,32.87,210473.0,24.949,25.0251,24.9414,25.0175,210473.0
2015-08-25 14:20:00,32.87,32.95,32.85,32.87,149722.0,25.0175,25.0784,25.0023,25.0175,149722.0
2015-08-25 14:25:00,32.87,32.92,32.83,32.89,149545.0,25.0175,25.0555,24.987,25.0327,149545.0
2015-08-25 14:30:00,32.87,32.94,32.87,32.9,235352.0,25.0175,25.0708,25.0175,25.0403,235352.0
2015-08-25 14:35:00,32.9,32.9,32.8,32.83,137731.0,25.0403,25.0403,24.9642,24.987,137731.0
2015-08-25 14:40:00,32.83,32.89,32.82,32.84,128787.0,24.987,25.0327,24.9794,24.9947,128787.0
2015-08-25 14:45:00,32.84,32.94,32.82,32.93,129225.0,24.9947,25.0708,24.9794,25.0632,129225.0
2015-08-25 14:50:00,32.94,33.02,32.91,32.94,149742.0,25.0708,25.1317,25.0479,25.0708,149742.0
2015-08-25 14:55:00,32.94,32.99,32.92,32.92,140522.0,25.0708,25.1088,25.0555,25.0555,140522.0
2015-08-25 15:00:00,32.92,32.99,32.89,32.9,236384.0,25.0555,25.1088,25.0327,25.0403,236384.0
2015-08-25 15:05:00,32.89,32.89,32.75,32.79,381130.0,25.0327,25.0327,24.9262,24.9566,381130.0
2015-08-25 15:10:00,32.78,32.84,32.76,32.81,154442.0,24.949,24.9947,24.9338,24.9718,154442.0
2015-08-25 15:15:00,32.8,32.8,32.6,32.62,253305.0,24.9642,24.9642,24.812,24.8272,253305.0
2015-08-25 15:20:00,32.61,32.65,32.53,32.55,266200.0,24.8196,24.85,24.7587,24.7739,266200.0
2015-08-25 15:25:00,32.55,32.6,32.45,32.48,332718.0,24.7739,24.812,24.6978,24.7207,332718.0
2015-08-25 15:30:00,32.48,32.49,32.23,32.35,698330.0,24.7207,24.7283,24.5304,24.6217,698330.0
2015-08-25 15:35:00,32.35,32.41,32.15,32.15,537074.0,24.6217,24.6674,24.4695,24.4695,537074.0
2015-08-25 15:40:00,32.15,32.3,32.1,32.16,586157.0,24.4695,24.5837,24.4314,24.4771,586157.0
2015-08-25 15:45:00,32.16,32.17,32.03,32.09,803230.0,24.4771,24.4847,24.3782,24.4238,803230.0
2015-08-25 15:50:00,32.09,32.27,32.0,32.23,590589.0,24.4238,24.5608,24.3553,24.5304,590589.0
2015-08-25 15:55:00,32.2,32.23,31.73,31.76,909413.0,24.5075,24.5304,24.1498,24.1727,909413.0
2015-08-26 09:30:00,32.75,33.15,32.72,32.98,611245.0,24.9262,25.2306,24.9033,25.1012,611245.0
2015-08-26 09:35:00,32.98,33.02,32.49,32.62,505242.0,25.1012,25.1317,24.7283,24.8272,505242.0
2015-08-26 09:40:00,32.64,32.74,32.4,32.43,292066.0,24.8424,24.9185,24.6598,24.6826,292066.0
2015-08-26 09:45:00,32.43,32.68,32.39,32.64,260442.0,24.6826,24.8729,24.6522,24.8424,260442.0
2015-08-26 09:50:00,32.64,32.64,32.41,32.45,239522.0,24.8424,24.8424,24.6674,24.6978,239522.0
2015-08-26 09:55:00,32.44,32.65,32.43,32.61,299049.0,24.6902,24.85,24.6826,24.8196,299049.0
2015-08-26 10:00:00,32.6,32.66,32.51,32.64,151555.0,24.812,24.8577,24.7435,24.8424,151555.0
2015-08-26 10:05:00,32.63,32.74,32.6,32.62,265929.0,24.8348,24.9185,24.812,24.8272,265929.0
2015-08-26 10:10:00,32.61,32.71,32.58,32.68,273823.0,24.8196,24.8957,24.7968,24.8729,273823.0
2015-08-26 10:15:00,32.67,32.68,32.3,32.32,517566.0,24.8653,24.8729,24.5837,24.5989,517566.0
2015-08-26 10:20:00,32.31,32.58,32.26,32.52,296704.0,24.5913,24.7968,24.5532,24.7511,296704.0
2015-08-26 10:25:00,32.51,32.64,32.47,32.62,271921.0,24.7435,24.8424,24.713,24.8272,271921.0
2015-08-26 10:30:00,32.63,32.85,32.58,32.8,394879.0,24.8348,25.0023,24.7968,24.9642,394879.0
2015-08-26 10:35:00,32.82,32.82,32.6,32.63,284223.0,24.9794,24.9794,24.812,24.8348,284223.0
2015-08-26 10:40:00,32.62,32.63,32.49,32.54,140353.0,24.8272,24.8348,24.7283,24.7663,140353.0
2015-08-26 10:45:00,32.54,32.54,32.37,32.45,149045.0,24.7663,24.7663,24.6369,24.6978,149045.0
2015-08-26 10:50:00,32.45,32.69,32.43,32.68,154162.0,24.6978,24.8805,24.6826,24.8729,154162.0
2015-08-26 10:55:00,32.67,32.69,32.53,32.56,271147.0,24.8653,24.8805,24.7587,24.7815,271147.0
2015-08-26 11:00:00,32.55,32.58,32.42,32.56,186521.0,24.7739,24.7968,24.675,24.7815,186521.0
2015-08-26 11:05:00,32.57,32.64,32.52,32.54,201912.0,24.7892,24.8424,24.7511,24.7663,201912.0
2015-08-26 11:10:00,32.55,32.57,32.44,32.49,123017.0,24.7739,24.7892,24.6902,24.7283,123017.0
2015-08-26 11:15:00,32.49,32.61,32.47,32.6,129687.0,24.7283,24.8196,24.713,24.812,129687.0
2015-08-26 11:20:00,32.59,32.69,32.56,32.57,154073.0,24.8044,24.8805,24.7815,24.7892,154073.0
2015-08-26 11:25:00,32.57,32.64,32.53,32.54,213228.0,24.7892,24.8424,24.7587,24.7663,213228.0
2015-08-26 11:30:00,32.54,32.6,32.37,32.42,191475.0,24.7663,24.812,24.6369,24.675,191475.0
2015-08-26 11:35:00,32.41,32.57,32.24,32.27,210071.0,24.6674,24.7892,24.538,24.5608,210071.0
2015-08-26 11:40:00,32.27,32.5,32.26,32.44,114027.0,24.5608,24.7359,24.5532,24.6902,114027.0
2015-08-26 11:45:00,32.44,32.48,32.33,32.45,158673.0,24.6902,24.7207,24.6065,24.6978,158673.0
2015-08-26 11:50:00,32.45,32.52,32.4,32.44,138034.0,24.6978,24.7511,24.6598,24.6902,138034.0
2015-08-26 11:55:00,32.45,32.49,32.38,32.4,130176.0,24.6978,24.7283,24.6445,24.6598,130176.0
2015-08-26 12:00:00,32.4,32.4,32.3,32.31,118194.0,24.6598,24.6598,24.5837,24.5913,118194.0
2015-08-26 12:05:00,32.3,32.35,32.22,32.31,174826.0,24.5837,24.6217,24.5228,24.5913,174826.0
2015-08-26 12:10:00,32.31,32.33,32.23,32.28,150254.0,24.5913,24.6065,24.5304,24.5684,150254.0
2015-08-26 12:15:00,32.29,32.41,32.26,32.41,132531.0,24.576,24.6674,24.5532,24.6674,132531.0
2015-08-26 12:20:00,32.42,32.43,32.29,32.32,152172.0,24.675,24.6826,24.576,24.5989,152172.0
2015-08-26 12:25:00,32.32,32.35,32.23,32.26,113717.0,24.5989,24.6217,24.5304,24.5532,113717.0
2015-08-26 12:30:00,32.25,32.25,32.13,32.13,127872.0,24.5456,24.5456,24.4543,24.4543,127872.0
2015-08-26 12:35:00,32.14,32.23,32.14,32.17,109684.0,24.4619,24.5304,24.4619,24.4847,109684.0
2015-08-26 12:40:00,32.17,32.23,32.12,32.2,162099.0,24.4847,24.5304,24.4467,24.5075,162099.0
2015-08-26 12:45:00,32.2,32.32,32.16,32.3,111127.0,24.5075,24.5989,24.4771,24.5837,111127.0
2015-08-26 12:50:00,32.3,32.35,32.24,32.32,89815.0,24.5837,24.6217,24.538,24.5989,89815.0
2015-08-26 12:55:00,32.33,32.51,32.33,32.51,218567.0,24.6065,24.7435,24.6065,24.7435,218567.0
2015-08-26 13:00:00,32.51,32.56,32.4,32.44,163326.0,24.7435,24.7815,24.6598,24.6902,163326.0
2015-08-26 13:05:00,32.43,32.48,32.32,32.36,125993.0,24.6826,24.7207,24.5989,24.6293,125993.0
2015-08-26 13:10:00,32.36,32.45,32.34,32.37,104665.0,24.6293,24.6978,24.6141,24.6369,104665.0
2015-08-26 13:15:00,32.36,32.42,32.33,32.38,94152.0,24.6293,24.675,24.6065,24.6445,94152.0
2015-08-26 13:20:00,32.38,32.58,32.38,32.52,181783.0,24.6445,24.7968,24.6445,24.7511,181783.0
2015-08-26 13:25:00,32.52,32.57,32.46,32.57,112539.0,24.7511,24.7892,24.7054,24.7892,112539.0
2015-08-26 13:30:00,32.57,32.57,32.47,32.5,120427.0,24.7892,24.7892,24.713,24.7359,120427.0
2015-08-26 13:35:00,32.51,32.73,32.5,32.68,356559.0,24.7435,24.9109,24.7359,24.8729,356559.0
2015-08-26 13:40:00,32.68,32.72,32.58,32.59,99824.0,24.8729,24.9033,24.7968,24.8044,99824.0
2015-08-26 13:45:00,32.59,32.64,32.53,32.57,120843.0,24.8044,24.8424,24.7587,24.7892,120843.0
2015-08-26 13:50:00,32.56,32.7,32.55,32.67,247682.0,24.7815,24.8881,24.7739,24.8653,247682.0
2015-08-26 13:55:00,32.67,32.76,32.65,32.74,160920.0,24.8653,24.9338,24.85,24.9185,160920.0
2015-08-26 14:00:00,32.74,32.75,32.64,32.7,176199.0,24.9185,24.9262,24.8424,24.8881,176199.0
2015-08-26 14:05:00,32.69,32.8,32.68,32.77,187787.0,24.8805,24.9642,24.8729,24.9414,187787.0
2015-08-26 14:10:00,32.77,32.81,32.67,32.69,190057.0,24.9414,24.9718,24.8653,24.8805,190057.0
2015-08-26 14:15:00,32.69,32.71,32.51,32.58,197854.0,24.8805,24.8957,24.7435,24.7968,197854.0
2015-08-26 14:20:00,32.58,32.67,32.56,32.67,271957.0,24.7968,24.8653,24.7815,24.8653,271957.0
2015-08-26 14:25:00,32.67,32.72,32.65,32.7,90829.0,24.8653,24.9033,24.85,24.8881,90829.0
2015-08-26 14:30:00,32.69,32.79,32.66,32.77,217087.0,24.8805,24.9566,24.8577,24.9414,217087.0
2015-08-26 14:35:00,32.77,32.9,32.77,32.84,325325.0,24.9414,25.0403,24.9414,24.9947,325325.0
2015-08-26 14:40:00,32.85,32.98,32.84,32.96,217254.0,25.0023,25.1012,24.9947,25.086,217254.0
2015-08-26 14:45:00,32.97,33.08,32.91,32.93,238173.0,25.0936,25.1773,25.0479,25.0632,238173.0
2015-08-26 14:50:00,32.94,33.05,32.94,32.98,328791.0,25.0708,25.1545,25.0708,25.1012,328791.0
2015-08-26 14:55:00,32.98,33.05,32.91,33.03,401884.0,25.1012,25.1545,25.0479,25.1393,401884.0
2015-08-26 15:00:00,33.03,33.04,32.93,32.94,339325.0,25.1393,25.1469,25.0632,25.0708,339325.0
2015-08-26 15:05:00,32.94,33.21,32.94,33.21,483453.0,25.0708,25.2763,25.0708,25.2763,483453.0
2015-08-26 15:10:00,33.2,33.33,33.2,33.27,603818.0,25.2687,25.3676,25.2687,25.3219,603818.0
2015-08-26 15:15:00,33.27,33.41,33.21,33.39,762070.0,25.3219,25.4285,25.2763,25.4133,762070.0
2015-08-26 15:20:00,33.39,33.47,33.3,33.34,447260.0,25.4133,25.4741,25.3448,25.3752,447260.0
2015-08-26 15:25:00,33.33,33.37,33.23,33.27,359639.0,25.3676,25.398,25.2915,25.3219,359639.0
2015-08-26 15:30:00,33.28,33.44,33.25,33.43,534292.0,25.3295,25.4513,25.3067,25.4437,534292.0
2015-08-26 15:35:00,33.43,33.43,33.23,33.25,492857.0,25.4437,25.4437,25.2915,25.3067,492857.0
2015-08-26 15:40:00,33.25,33.5,33.22,33.43,551979.0,25.3067,25.497,25.2839,25.4437,551979.0
2015-08-26 15:45:00,33.43,33.5,33.33,33.35,961193.0,25.4437,25.497,25.3676,25.3828,961193.0
2015-08-26 15:50:00,33.35,33.47,33.34,33.42,758942.0,25.3828,25.4741,25.3752,25.4361,758942.0
2015-08-26 15:55:00,33.42,33.42,33.23,33.32,1822445.0,25.4361,25.4361,25.2915,25.36,1822445.0
2015-08-27 09:30:00,34.0,34.16,33.97,34.03,725760.0,25.8775,25.9993,25.8547,25.9004,725760.0
2015-08-27 09:35:00,34.03,34.11,33.99,34.09,347587.0,25.9004,25.9613,25.8699,25.946,347587.0
2015-08-27 09:40:00,34.1,34.17,34.08,34.15,340065.0,25.9536,26.0069,25.9384,25.9917,340065.0
2015-08-27 09:45:00,34.16,34.18,34.0,34.05,547923.0,25.9993,26.0145,25.8775,25.9156,547923.0
2015-08-27 09:50:00,34.06,34.1,33.99,34.05,313105.0,25.9232,25.9536,25.8699,25.9156,313105.0
2015-08-27 09:55:00,34.05,34.06,33.93,33.98,513125.0,25.9156,25.9232,25.8243,25.8623,513125.0
2015-08-27 10:00:00,33.98,33.98,33.78,33.81,426695.0,25.8623,25.8623,25.7101,25.7329,426695.0
2015-08-27 10:05:00,33.81,33.98,33.81,33.97,209961.0,25.7329,25.8623,25.7329,25.8547,209961.0
2015-08-27 10:10:00,33.98,34.03,33.9,33.9,191744.0,25.8623,25.9004,25.8014,25.8014,191744.0
2015-08-27 10:15:00,33.9,33.91,33.8,33.84,292302.0,25.8014,25.809,25.7253,25.7558,292302.0
2015-08-27 10:20:00,33.84,33.88,33.78,33.86,356130.0,25.7558,25.7862,25.7101,25.771,356130.0
2015-08-27 10:25:00,33.85,33.86,33.73,33.75,258995.0,25.7634,25.771,25.672,25.6873,258995.0
2015-08-27 10:30:00,33.75,33.76,33.62,33.64,239122.0,25.6873,25.6949,25.5883,25.6035,239122.0
2015-08-27 10:35:00,33.65,33.83,33.65,33.79,195048.0,25.6111,25.7481,25.6111,25.7177,195048.0
2015-08-27 10:40:00,33.79,33.89,33.79,33.83,285622.0,25.7177,25.7938,25.7177,25.7481,285622.0
2015-08-27 10:45:00,33.83,33.99,33.8,33.97,295479.0,25.7481,25.8699,25.7253,25.8547,295479.0
2015-08-27 10:50:00,33.97,33.98,33.91,33.96,313176.0,25.8547,25.8623,25.809,25.8471,313176.0
2015-08-27 10:55:00,33.97,34.01,33.94,33.96,169315.0,25.8547,25.8851,25.8319,25.8471,169315.0
2015-08-27 11:00:00,33.96,34.03,33.93,34.0,215246.0,25.8471,25.9004,25.8243,25.8775,215246.0
2015-08-27 11:05:00,34.0,34.12,33.97,34.04,245954.0,25.8775,25.9689,25.8547,25.908,245954.0
2015-08-27 11:10:00,34.04,34.07,33.99,34.05,248847.0,25.908,25.9308,25.8699,25.9156,248847.0
2015-08-27 11:15:00,34.05,34.05,33.95,33.99,216115.0,25.9156,25.9156,25.8395,25.8699,216115.0
2015-08-27 11:20:00,34.0,34.06,33.95,34.03,172597.0,25.8775,25.9232,25.8395,25.9004,172597.0
2015-08-27 11:25:00,34.03,34.04,33.89,33.92,128552.0,25.9004,25.908,25.7938,25.8166,128552.0
2015-08-27 11:30:00,33.93,33.94,33.83,33.87,130590.0,25.8243,25.8319,25.7481,25.7786,130590.0
2015-08-27 11:35:00,33.87,33.88,33.81,33.82,136785.0,25.7786,25.7862,25.7329,25.7405,136785.0
2015-08-27 11:40:00,33.82,33.84,33.78,33.83,87964.0,25.7405,25.7558,25.7101,25.7481,87964.0
2015-08-27 11:45:00,33.82,33.88,33.82,33.87,105997.0,25.7405,25.7862,25.7405,25.7786,105997.0
2015-08-27 11:50:00,33.88,33.91,33.84,33.91,115402.0,25.7862,25.809,25.7558,25.809,115402.0
2015-08-27 11:55:00,33.91,33.93,33.85,33.92,154351.0,25.809,25.8243,25.7634,25.8166,154351.0
2015-08-27 12:00:00,33.93,33.98,33.91,33.98,78272.0,25.8243,25.8623,25.809,25.8623,78272.0
2015-08-27 12:05:00,33.98,34.13,33.96,34.05,146275.0,25.8623,25.9765,25.8471,25.9156,146275.0
2015-08-27 12:10:00,34.05,34.07,34.02,34.04,89184.0,25.9156,25.9308,25.8928,25.908,89184.0
2015-08-27 12:15:00,34.05,34.12,34.03,34.09,80477.0,25.9156,25.9689,25.9004,25.946,80477.0
2015-08-27 12:20:00,34.09,34.1,34.03,34.04,115384.0,25.946,25.9536,25.9004,25.908,115384.0
2015-08-27 12:25:00,34.04,34.12,34.03,34.12,91635.0,25.908,25.9689,25.9004,25.9689,91635.0
2015-08-27 12:30:00,34.12,34.14,34.07,34.08,66637.0,25.9689,25.9841,25.9308,25.9384,66637.0
2015-08-27 12:35:00,34.08,34.15,34.07,34.15,58412.0,25.9384,25.9917,25.9308,25.9917,58412.0
2015-08-27 12:40:00,34.15,34.15,34.08,34.08,92258.0,25.9917,25.9917,25.9384,25.9384,92258.0
2015-08-27 12:45:00,34.09,34.12,34.05,34.11,84544.0,25.946,25.9689,25.9156,25.9613,84544.0
2015-08-27 12:50:00,34.11,34.18,34.1,34.16,74985.0,25.9613,26.0145,25.9536,25.9993,74985.0
2015-08-27 12:55:00,34.16,34.21,34.12,34.2,118219.0,25.9993,26.0374,25.9689,26.0298,118219.0
2015-08-27 13:00:00,34.2,34.21,34.14,34.16,130226.0,26.0298,26.0374,25.9841,25.9993,130226.0
2015-08-27 13:05:00,34.16,34.2,34.14,34.17,79101.0,25.9993,26.0298,25.9841,26.0069,79101.0
2015-08-27 13:10:00,34.17,34.23,34.16,34.23,85617.0,26.0069,26.0526,25.9993,26.0526,85617.0
2015-08-27 13:15:00,34.23,34.28,34.2,34.24,190233.0,26.0526,26.0906,26.0298,26.0602,190233.0
2015-08-27 13:20:00,34.25,34.27,34.2,34.22,153085.0,26.0678,26.083,26.0298,26.045,153085.0
2015-08-27 13:25:00,34.22,34.27,34.21,34.24,91035.0,26.045,26.083,26.0374,26.0602,91035.0
2015-08-27 13:30:00,34.24,34.28,34.22,34.23,79084.0,26.0602,26.0906,26.045,26.0526,79084.0
2015-08-27 13:35:00,34.23,34.24,34.2,34.2,90417.0,26.0526,26.0602,26.0298,26.0298,90417.0
2015-08-27 13:40:00,34.21,34.26,34.18,34.22,127010.0,26.0374,26.0754,26.0145,26.045,127010.0
2015-08-27 13:45:00,34.22,34.23,34.14,34.2,119222.0,26.045,26.0526,25.9841,26.0298,119222.0
2015-08-27 13:50:00,34.2,34.23,34.18,34.23,169108.0,26.0298,26.0526,26.0145,26.0526,169108.0
2015-08-27 13:55:00,34.23,34.34,34.22,34.34,108361.0,26.0526,26.1363,26.045,26.1363,108361.0
2015-08-27 14:00:00,34.33,34.35,34.28,34.33,103168.0,26.1287,26.1439,26.0906,26.1287,103168.0
2015-08-27 14:05:00,34.33,34.34,34.23,34.23,111913.0,26.1287,26.1363,26.0526,26.0526,111913.0
2015-08-27 14:10:00,34.24,34.3,34.2,34.21,135767.0,26.0602,26.1059,26.0298,26.0374,135767.0
2015-08-27 14:15:00,34.22,34.22,34.06,34.14,292470.0,26.045,26.045,25.9232,25.9841,292470.0
2015-08-27 14:20:00,34.14,34.2,34.08,34.12,195113.0,25.9841,26.0298,25.9384,25.9689,195113.0
2015-08-27 14:25:00,34.13,34.17,33.92,33.97,234058.0,25.9765,26.0069,25.8166,25.8547,234058.0
2015-08-27 14:30:00,33.97,34.06,33.93,33.98,196034.0,25.8547,25.9232,25.8243,25.8623,196034.0
2015-08-27 14:35:00,33.98,34.13,33.96,34.12,177650.0,25.8623,25.9765,25.8471,25.9689,177650.0
2015-08-27 14:40:00,34.12,34.12,34.02,34.03,176037.0,25.9689,25.9689,25.8928,25.9004,176037.0
2015-08-27 14:45:00,34.02,34.1,33.91,33.92,272936.0,25.8928,25.9536,25.809,25.8166,272936.0
2015-08-27 14:50:00,33.93,34.0,33.9,33.91,232370.0,25.8243,25.8775,25.8014,25.809,232370.0
2015-08-27 14:55:00,33.91,33.93,33.67,33.71,352094.0,25.809,25.8243,25.6264,25.6568,352094.0
2015-08-27 15:00:00,33.7,33.85,33.59,33.62,524567.0,25.6492,25.7634,25.5655,25.5883,524567.0
2015-08-27 15:05:00,33.61,33.8,33.55,33.78,390244.0,25.5807,25.7253,25.535,25.7101,390244.0
2015-08-27 15:10:00,33.78,33.8,33.67,33.7,306545.0,25.7101,25.7253,25.6264,25.6492,306545.0
2015-08-27 15:15:00,33.7,33.87,33.66,33.83,371948.0,25.6492,25.7786,25.6188,25.7481,371948.0
2015-08-27 15:20:00,33.82,33.82,33.72,33.76,267806.0,25.7405,25.7405,25.6644,25.6949,267806.0
2015-08-27 15:25:00,33.76,34.01,33.71,33.99,411386.0,25.6949,25.8851,25.6568,25.8699,411386.0
2015-08-27 15:30:00,34.0,34.08,33.85,34.04,661276.0,25.8775,25.9384,25.7634,25.908,661276.0
2015-08-27 15:35:00,34.03,34.04,33.88,33.92,508799.0,25.9004,25.908,25.7862,25.8166,508799.0
2015-08-27 15:40:00,33.92,34.07,33.88,34.04,587999.0,25.8166,25.9308,25.7862,25.908,587999.0
2015-08-27 15:45:00,34.04,34.2,34.04,34.18,751749.0,25.908,26.0298,25.908,26.0145,751749.0
2015-08-27 15:50:00,34.19,34.21,34.11,34.15,572778.0,26.0221,26.0374,25.9613,25.9917,572778.0
2015-08-27 15:55:00,34.15,34.32,34.15,34.31,1087536.0,25.9917,26.1211,25.9917,26.1135,1087536.0
2015-08-28 09:30:00,34.11,34.15,33.92,34.13,290131.0,25.9613,25.9917,25.8166,25.9765,290131.0
2015-08-28 09:35:00,34.13,34.15,34.1,34.13,310020.0,25.9765,25.9917,25.9536,25.9765,310020.0
2015-08-28 09:40:00,34.13,34.14,33.96,33.98,283931.0,25.9765,25.9841,25.8471,25.8623,283931.0
2015-08-28 09:45:00,33.97,34.0,33.83,33.85,215225.0,25.8547,25.8775,25.7481,25.7634,215225.0
2015-08-28 09:50:00,33.87,33.97,33.82,33.86,222855.0,25.7786,25.8547,25.7405,25.771,222855.0
2015-08-28 09:55:00,33.85,33.96,33.8,33.96,319009.0,25.7634,25.8471,25.7253,25.8471,319009.0
2015-08-28 10:00:00,33.96,34.08,33.95,33.98,120698.0,25.8471,25.9384,25.8395,25.8623,120698.0
2015-08-28 10:05:00,33.99,34.01,33.89,33.95,94760.0,25.8699,25.8851,25.7938,25.8395,94760.0
2015-08-28 10:10:00,33.95,34.01,33.93,33.94,152064.0,25.8395,25.8851,25.8243,25.8319,152064.0
2015-08-28 10:15:00,33.94,34.02,33.94,33.98,122222.0,25.8319,25.8928,25.8319,25.8623,122222.0
2015-08-28 10:20:00,33.97,34.01,33.92,34.01,92536.0,25.8547,25.8851,25.8166,25.8851,92536.0
2015-08-28 10:25:00,34.01,34.13,34.0,34.09,127499.0,25.8851,25.9765,25.8775,25.946,127499.0
2015-08-28 10:30:00,34.09,34.19,34.04,34.07,233512.0,25.946,26.0221,25.908,25.9308,233512.0
2015-08-28 10:35:00,34.07,34.09,34.04,34.07,91270.0,25.9308,25.946,25.908,25.9308,91270.0
2015-08-28 10:40:00,34.07,34.08,34.01,34.06,122556.0,25.9308,25.9384,25.8851,25.9232,122556.0
2015-08-28 10:45:00,34.06,34.09,33.96,33.99,98589.0,25.9232,25.946,25.8471,25.8699,98589.0
2015-08-28 10:50:00,34.0,34.08,33.99,34.08,121704.0,25.8775,25.9384,25.8699,25.9384,121704.0
2015-08-28 10:55:00,34.07,34.1,34.02,34.03,113373.0,25.9308,25.9536,25.8928,25.9004,113373.0
2015-08-28 11:00:00,34.03,34.08,34.01,34.07,71769.0,25.9004,25.9384,25.8851,25.9308,71769.0
2015-08-28 11:05:00,34.07,34.11,34.01,34.05,68801.0,25.9308,25.9613,25.8851,25.9156,68801.0
2015-08-28 11:10:00,34.05,34.08,34.02,34.03,138287.0,25.9156,25.9384,25.8928,25.9004,138287.0
2015-08-28 11:15:00,34.04,34.07,33.85,34.02,326672.0,25.908,25.9308,25.7634,25.8928,326672.0
2015-08-28 11:20:00,34.03,34.08,34.03,34.05,90367.0,25.9004,25.9384,25.9004,25.9156,90367.0
2015-08-28 11:25:00,34.05,34.15,34.05,34.14,193082.0,25.9156,25.9917,25.9156,25.9841,193082.0
2015-08-28 11:30:00,34.13,34.19,34.1,34.17,260535.0,25.9765,26.0221,25.9536,26.0069,260535.0
2015-08-28 11:35:00,34.16,34.17,34.1,34.13,167827.0,25.9993,26.0069,25.9536,25.9765,167827.0
2015-08-28 11:40:00,34.12,34.12,34.02,34.06,138056.0,25.9689,25.9689,25.8928,25.9232,138056.0
2015-08-28 11:45:00,34.07,34.08,34.03,34.06,103740.0,25.9308,25.9384,25.9004,25.9232,103740.0
2015-08-28 11:50:00,34.05,34.08,34.03,34.04,184611.0,25.9156,25.9384,25.9004,25.908,184611.0
2015-08-28 11:55:00,34.03,34.03,33.96,33.99,130934.0,25.9004,25.9004,25.8471,25.8699,130934.0
2015-08-28 12:00:00,34.0,34.03,33.97,34.02,71188.0,25.8775,25.9004,25.8547,25.8928,71188.0
2015-08-28 12:05:00,34.02,34.05,33.98,33.98,66227.0,25.8928,25.9156,25.8623,25.8623,66227.0
2015-08-28 12:10:00,33.99,34.06,33.94,34.05,59584.0,25.8699,25.9232,25.8319,25.9156,59584.0
2015-08-28 12:15:00,34.06,34.1,34.04,34.09,49396.0,25.9232,25.9536,25.908,25.946,49396.0
2015-08-28 12:20:00,34.09,34.11,34.05,34.06,126172.0,25.946,25.9613,25.9156,25.9232,126172.0
2015-08-28 12:25:00,34.07,34.08,34.03,34.06,66608.0,25.9308,25.9384,25.9004,25.9232,66608.0
2015-08-28 12:30:00,34.06,34.13,34.05,34.09,93526.0,25.9232,25.9765,25.9156,25.946,93526.0
2015-08-28 12:35:00,34.09,34.11,34.06,34.06,72095.0,25.946,25.9613,25.9232,25.9232,72095.0
2015-08-28 12:40:00,34.06,34.12,34.04,34.07,75500.0,25.9232,25.9689,25.908,25.9308,75500.0
2015-08-28 12:45:00,34.07,34.1,34.03,34.08,77278.0,25.9308,25.9536,25.9004,25.9384,77278.0
2015-08-28 12:50:00,34.08,34.11,34.06,34.09,159510.0,25.9384,25.9613,25.9232,25.946,159510.0
2015-08-28 12:55:00,34.09,34.1,34.03,34.05,102466.0,25.946,25.9536,25.9004,25.9156,102466.0
2015-08-28 13:00:00,34.06,34.06,34.0,34.04,114903.0,25.9232,25.9232,25.8775,25.908,114903.0
2015-08-28 13:05:00,34.05,34.06,33.98,33.99,113804.0,25.9156,25.9232,25.8623,25.8699,113804.0
2015-08-28 13:10:00,33.98,34.02,33.96,33.96,51387.0,25.8623,25.8928,25.8471,25.8471,51387.0
2015-08-28 13:15:00,33.97,34.01,33.96,34.0,47438.0,25.8547,25.8851,25.8471,25.8775,47438.0
2015-08-28 13:20:00,34.0,34.01,33.93,33.95,127117.0,25.8775,25.8851,25.8243,25.8395,127117.0
2015-08-28 13:25:00,33.95,33.96,33.81,33.81,117091.0,25.8395,25.8471,25.7329,25.7329,117091.0
2015-08-28 13:30:00,33.81,33.88,33.81,33.82,100702.0,25.7329,25.7862,25.7329,25.7405,100702.0
2015-08-28 13:35:00,33.82,33.83,33.77,33.77,115658.0,25.7405,25.7481,25.7025,25.7025,115658.0
2015-08-28 13:40:00,33.77,33.83,33.75,33.81,92187.0,25.7025,25.7481,25.6873,25.7329,92187.0
2015-08-28 13:45:00,33.81,33.84,33.79,33.81,62023.0,25.7329,25.7558,25.7177,25.7329,62023.0
2015-08-28 13:50:00,33.82,33.89,33.81,33.88,74148.0,25.7405,25.7938,25.7329,25.7862,74148.0
2015-08-28 13:55:00,33.88,33.89,33.85,33.87,56548.0,25.7862,25.7938,25.7634,25.7786,56548.0
2015-08-28 14:00:00,33.87,33.96,33.86,33.94,91865.0,25.7786,25.8471,25.771,25.8319,91865.0
2015-08-28 14:05:00,33.95,33.96,33.92,33.94,106171.0,25.8395,25.8471,25.8166,25.8319,106171.0
2015-08-28 14:10:00,33.94,33.96,33.92,33.93,59973.0,25.8319,25.8471,25.8166,25.8243,59973.0
2015-08-28 14:15:00,33.93,33.97,33.89,33.92,69468.0,25.8243,25.8547,25.7938,25.8166,69468.0
2015-08-28 14:20:00,33.92,33.97,33.91,33.91,77470.0,25.8166,25.8547,25.809,25.809,77470.0
2015-08-28 14:25:00,33.93,33.94,33.88,33.94,63286.0,25.8243,25.8319,25.7862,25.8319,63286.0
2015-08-28 14:30:00,33.94,33.97,33.87,33.87,59062.0,25.8319,25.8547,25.7786,25.7786,59062.0
2015-08-28 14:35:00,33.87,33.91,33.83,33.91,60675.0,25.7786,25.809,25.7481,25.809,60675.0
2015-08-28 14:40:00,33.9,33.9,33.87,33.9,101493.0,25.8014,25.8014,25.7786,25.8014,101493.0
2015-08-28 14:45:00,33.9,34.0,33.89,33.97,78340.0,25.8014,25.8775,25.7938,25.8547,78340.0
2015-08-28 14:50:00,33.97,33.98,33.93,33.94,127308.0,25.8547,25.8623,25.8243,25.8319,127308.0
2015-08-28 14:55:00,33.93,33.99,33.93,33.97,155557.0,25.8243,25.8699,25.8243,25.8547,155557.0
2015-08-28 15:00:00,33.98,33.99,33.89,33.96,108817.0,25.8623,25.8699,25.7938,25.8471,108817.0
2015-08-28 15:05:00,33.96,33.97,33.92,33.94,160077.0,25.8471,25.8547,25.8166,25.8319,160077.0
2015-08-28 15:10:00,33.93,33.94,33.85,33.86,134494.0,25.8243,25.8319,25.7634,25.771,134494.0
2015-08-28 15:15:00,33.86,33.93,33.83,33.87,150226.0,25.771,25.8243,25.7481,25.7786,150226.0
2015-08-28 15:20:00,33.86,33.88,33.81,33.84,163141.0,25.771,25.7862,25.7329,25.7558,163141.0
2015-08-28 15:25:00,33.84,33.86,33.8,33.83,196288.0,25.7558,25.771,25.7253,25.7481,196288.0
2015-08-28 15:30:00,33.83,33.86,33.79,33.8,218064.0,25.7481,25.771,25.7177,25.7253,218064.0
2015-08-28 15:35:00,33.8,33.84,33.73,33.77,301824.0,25.7253,25.7558,25.672,25.7025,301824.0
2015-08-28 15:40:00,33.77,33.82,33.71,33.8,213638.0,25.7025,25.7405,25.6568,25.7253,213638.0
2015-08-28 15:45:00,33.8,33.87,33.77,33.87,343729.0,25.7253,25.7786,25.7025,25.7786,343729.0
2015-08-28 15:50:00,33.87,33.99,33.86,33.93,430007.0,25.7786,25.8699,25.771,25.8243,430007.0
2015-08-28 15:55:00,33.93,34.08,33.92,34.05,943712.0,25.8243,25.9384,25.8166,25.9156,943712.0
2015-08-31 09:30:00,34.09,34.11,33.9,34.02,509257.0,25.946,25.9613,25.8014,25.8928,509257.0
2015-08-31 09:35:00,34.02,34.07,33.92,33.97,244346.0,25.8928,25.9308,25.8166,25.8547,244346.0
2015-08-31 09:40:00,33.97,34.02,33.9,33.91,144103.0,25.8547,25.8928,25.8014,25.809,144103.0
2015-08-31 09:45:00,33.91,34.04,33.87,34.0,244718.0,25.809,25.908,25.7786,25.8775,244718.0
2015-08-31 09:50:00,33.99,34.18,33.99,34.18,208432.0,25.8699,26.0145,25.8699,26.0145,208432.0
2015-08-31 09:55:00,34.18,34.27,34.13,34.14,222436.0,26.0145,26.083,25.9765,25.9841,222436.0
2015-08-31 10:00:00,34.14,34.21,34.1,34.15,275631.0,25.9841,26.0374,25.9536,25.9917,275631.0
2015-08-31 10:05:00,34.15,34.23,34.11,34.16,125133.0,25.9917,26.0526,25.9613,25.9993,125133.0
2015-08-31 10:10:00,34.16,34.26,34.14,34.24,183256.0,25.9993,26.0754,25.9841,26.0602,183256.0
2015-08-31 10:15:00,34.23,34.29,34.19,34.26,144812.0,26.0526,26.0983,26.0221,26.0754,144812.0
2015-08-31 10:20:00,34.27,34.36,34.24,34.36,156965.0,26.083,26.1515,26.0602,26.1515,156965.0
2015-08-31 10:25:00,34.36,34.4,34.27,34.38,160844.0,26.1515,26.182,26.083,26.1668,160844.0
2015-08-31 10:30:00,34.38,34.38,34.31,34.34,91312.0,26.1668,26.1668,26.1135,26.1363,91312.0
2015-08-31 10:35:00,34.34,34.51,34.33,34.5,213898.0,26.1363,26.2657,26.1287,26.2581,213898.0
2015-08-31 10:40:00,34.5,34.55,34.45,34.55,395580.0,26.2581,26.2961,26.22,26.2961,395580.0
2015-08-31 10:45:00,34.55,34.61,34.52,34.54,399254.0,26.2961,26.3418,26.2733,26.2885,399254.0
2015-08-31 10:50:00,34.55,34.67,34.55,34.67,183848.0,26.2961,26.3875,26.2961,26.3875,183848.0
2015-08-31 10:55:00,34.67,34.7,34.62,34.67,116126.0,26.3875,26.4103,26.3494,26.3875,116126.0
2015-08-31 11:00:00,34.66,34.67,34.54,34.55,166887.0,26.3799,26.3875,26.2885,26.2961,166887.0
2015-08-31 11:05:00,34.56,34.61,34.46,34.53,119669.0,26.3038,26.3418,26.2276,26.2809,119669.0
2015-08-31 11:10:00,34.53,34.6,34.51,34.59,97001.0,26.2809,26.3342,26.2657,26.3266,97001.0
2015-08-31 11:15:00,34.59,34.67,34.59,34.62,151107.0,26.3266,26.3875,26.3266,26.3494,151107.0
2015-08-31 11:20:00,34.62,34.64,34.58,34.62,159768.0,26.3494,26.3646,26.319,26.3494,159768.0
2015-08-31 11:25:00,34.61,34.71,34.59,34.67,190315.0,26.3418,26.4179,26.3266,26.3875,190315.0
2015-08-31 11:30:00,34.67,34.67,34.59,34.67,104812.0,26.3875,26.3875,26.3266,26.3875,104812.0
2015-08-31 11:35:00,34.67,34.74,34.66,34.73,126146.0,26.3875,26.4408,26.3799,26.4331,126146.0
2015-08-31 11:40:00,34.74,34.97,34.73,34.93,354187.0,26.4408,26.6158,26.4331,26.5854,354187.0
2015-08-31 11:45:00,34.93,34.95,34.8,34.81,177026.0,26.5854,26.6006,26.4864,26.494,177026.0
2015-08-31 11:50:00,34.8,34.8,34.71,34.76,72562.0,26.4864,26.4864,26.4179,26.456,72562.0
2015-08-31 11:55:00,34.77,34.77,34.71,34.76,104705.0,26.4636,26.4636,26.4179,26.456,104705.0
2015-08-31 12:00:00,34.77,34.79,34.74,34.79,164538.0,26.4636,26.4788,26.4408,26.4788,164538.0
2015-08-31 12:05:00,34.79,34.81,34.75,34.76,75117.0,26.4788,26.494,26.4484,26.456,75117.0
2015-08-31 12:10:00,34.75,34.78,34.73,34.75,77148.0,26.4484,26.4712,26.4331,26.4484,77148.0
2015-08-31 12:15:00,34.75,34.82,34.72,34.81,104706.0,26.4484,26.5016,26.4255,26.494,104706.0
2015-08-31 12:20:00,34.81,34.82,34.75,34.78,55529.0,26.494,26.5016,26.4484,26.4712,55529.0
2015-08-31 12:25:00,34.78,34.81,34.77,34.79,56864.0,26.4712,26.494,26.4636,26.4788,56864.0
2015-08-31 12:30:00,34.79,34.82,34.74,34.74,47328.0,26.4788,26.5016,26.4408,26.4408,47328.0
2015-08-31 12:35:00,34.74,34.77,34.73,34.76,43531.0,26.4408,26.4636,26.4331,26.456,43531.0
2015-08-31 12:40:00,34.75,34.77,34.72,34.75,38632.0,26.4484,26.4636,26.4255,26.4484,38632.0
2015-08-31 12:45:00,34.75,34.78,34.71,34.72,54554.0,26.4484,26.4712,26.4179,26.4255,54554.0
2015-08-31 12:50:00,34.72,34.75,34.7,34.72,68291.0,26.4255,26.4484,26.4103,26.4255,68291.0
2015-08-31 12:55:00,34.73,34.73,34.62,34.63,52248.0,26.4331,26.4331,26.3494,26.357,52248.0
2015-08-31 13:00:00,34.63,34.67,34.63,34.63,40715.0,26.357,26.3875,26.357,26.357,40715.0
2015-08-31 13:05:00,34.63,34.69,34.63,34.69,46742.0,26.357,26.4027,26.357,26.4027,46742.0
2015-08-31 13:10:00,34.69,34.71,34.66,34.67,45113.0,26.4027,26.4179,26.3799,26.3875,45113.0
2015-08-31 13:15:00,34.68,34.72,34.67,34.71,38154.0,26.3951,26.4255,26.3875,26.4179,38154.0
2015-08-31 13:20:00,34.7,34.71,34.62,34.64,43888.0,26.4103,26.4179,26.3494,26.3646,43888.0
2015-08-31 13:25:00,34.64,34.69,34.64,34.69,98635.0,26.3646,26.4027,26.3646,26.4027,98635.0
2015-08-31 13:30:00,34.69,34.69,34.56,34.57,95354.0,26.4027,26.4027,26.3038,26.3114,95354.0
2015-08-31 13:35:00,34.57,34.58,34.52,34.54,79625.0,26.3114,26.319,26.2733,26.2885,79625.0
2015-08-31 13:40:00,34.54,34.57,34.51,34.57,115240.0,26.2885,26.3114,26.2657,26.3114,115240.0
2015-08-31 13:45:00,34.56,34.56,34.43,34.43,121299.0,26.3038,26.3038,26.2048,26.2048,121299.0
2015-08-31 13:50:00,34.43,34.52,34.42,34.52,102664.0,26.2048,26.2733,26.1972,26.2733,102664.0
2015-08-31 13:55:00,34.52,34.53,34.48,34.49,63116.0,26.2733,26.2809,26.2429,26.2505,63116.0
2015-08-31 14:00:00,34.5,34.55,34.48,34.48,103354.0,26.2581,26.2961,26.2429,26.2429,103354.0
2015-08-31 14:05:00,34.48,34.49,34.42,34.44,66534.0,26.2429,26.2505,26.1972,26.2124,66534.0
2015-08-31 14:10:00,34.43,34.44,34.39,34.41,50558.0,26.2048,26.2124,26.1744,26.1896,50558.0
2015-08-31 14:15:00,34.41,34.43,34.37,34.37,108703.0,26.1896,26.2048,26.1591,26.1591,108703.0
2015-08-31 14:20:00,34.38,34.45,34.37,34.45,154680.0,26.1668,26.22,26.1591,26.22,154680.0
2015-08-31 14:25:00,34.45,34.48,34.42,34.47,119377.0,26.22,26.2429,26.1972,26.2353,119377.0
2015-08-31 14:30:00,34.46,34.51,34.44,34.49,86225.0,26.2276,26.2657,26.2124,26.2505,86225.0
2015-08-31 14:35:00,34.49,34.5,34.44,34.45,56137.0,26.2505,26.2581,26.2124,26.22,56137.0
2015-08-31 14:40:00,34.45,34.5,34.44,34.48,54543.0,26.22,26.2581,26.2124,26.2429,54543.0
2015-08-31 14:45:00,34.47,34.47,34.43,34.43,61542.0,26.2353,26.2353,26.2048,26.2048,61542.0
2015-08-31 14:50:00,34.43,34.44,34.39,34.4,150106.0,26.2048,26.2124,26.1744,26.182,150106.0
2015-08-31 14:55:00,34.4,34.43,34.39,34.41,64829.0,26.182,26.2048,26.1744,26.1896,64829.0
2015-08-31 15:00:00,34.42,34.53,34.41,34.51,217955.0,26.1972,26.2809,26.1896,26.2657,217955.0
2015-08-31 15:05:00,34.51,34.6,34.5,34.59,177075.0,26.2657,26.3342,26.2581,26.3266,177075.0
2015-08-31 15:10:00,34.59,34.59,34.54,34.54,69098.0,26.3266,26.3266,26.2885,26.2885,69098.0
2015-08-31 15:15:00,34.54,34.55,34.42,34.43,197665.0,26.2885,26.2961,26.1972,26.2048,197665.0
2015-08-31 15:20:00,34.42,34.47,34.39,34.46,213110.0,26.1972,26.2353,26.1744,26.2276,213110.0
2015-08-31 15:25:00,34.45,34.46,34.41,34.44,98103.0,26.22,26.2276,26.1896,26.2124,98103.0
2015-08-31 15:30:00,34.43,34.56,34.43,34.54,178800.0,26.2048,26.3038,26.2048,26.2885,178800.0
2015-08-31 15:35:00,34.53,34.54,34.44,34.45,233609.0,26.2809,26.2885,26.2124,26.22,233609.0
2015-08-31 15:40:00,34.45,34.61,34.44,34.6,338977.0,26.22,26.3418,26.2124,26.3342,338977.0
2015-08-31 15:45:00,34.59,34.61,34.5,34.5,327426.0,26.3266,26.3418,26.2581,26.2581,327426.0
2015-08-31 15:50:00,34.5,34.52,34.48,34.51,297271.0,26.2581,26.2733,26.2429,26.2657,297271.0
2015-08-31 15:55:00,34.51,34.55,34.42,34.44,700740.0,26.2657,26.2961,26.1972,26.2124,700740.0
2015-09-01 09:30:00,33.42,33.61,33.35,33.56,398559.0,25.4361,25.5807,25.3828,25.5426,398559.0
2015-09-01 09:35:00,33.56,33.66,33.45,33.64,238357.0,25.5426,25.6188,25.4589,25.6035,238357.0
2015-09-01 09:40:00,33.64,33.64,33.38,33.51,220644.0,25.6035,25.6035,25.4056,25.5046,220644.0
2015-09-01 09:45:00,33.53,33.77,33.52,33.63,286676.0,25.5198,25.7025,25.5122,25.5959,286676.0
2015-09-01 09:50:00,33.62,33.69,33.51,33.55,137216.0,25.5883,25.6416,25.5046,25.535,137216.0
2015-09-01 09:55:00,33.55,33.58,33.43,33.45,131703.0,25.535,25.5579,25.4437,25.4589,131703.0
2015-09-01 10:00:00,33.43,33.47,33.25,33.29,232380.0,25.4437,25.4741,25.3067,25.3372,232380.0
2015-09-01 10:05:00,33.27,33.34,33.22,33.33,99077.0,25.3219,25.3752,25.2839,25.3676,99077.0
2015-09-01 10:10:00,33.33,33.35,33.24,33.27,194388.0,25.3676,25.3828,25.2991,25.3219,194388.0
2015-09-01 10:15:00,33.26,33.34,33.21,33.22,234788.0,25.3143,25.3752,25.2763,25.2839,234788.0
2015-09-01 10:20:00,33.22,33.25,33.11,33.21,170270.0,25.2839,25.3067,25.2002,25.2763,170270.0
2015-09-01 10:25:00,33.22,33.34,33.21,33.33,115896.0,25.2839,25.3752,25.2763,25.3676,115896.0
2015-09-01 10:30:00,33.33,33.38,33.26,33.37,139499.0,25.3676,25.4056,25.3143,25.398,139499.0
2015-09-01 10:35:00,33.37,33.49,33.37,33.41,140308.0,25.398,25.4894,25.398,25.4285,140308.0
2015-09-01 10:40:00,33.41,33.42,33.3,33.31,134835.0,25.4285,25.4361,25.3448,25.3524,134835.0
2015-09-01 10:45:00,33.31,33.37,33.28,33.33,97833.0,25.3524,25.398,25.3295,25.3676,97833.0
2015-09-01 10:50:00,33.33,33.34,33.27,33.29,189593.0,25.3676,25.3752,25.3219,25.3372,189593.0
2015-09-01 10:55:00,33.3,33.37,33.28,33.36,141631.0,25.3448,25.398,25.3295,25.3904,141631.0
2015-09-01 11:00:00,33.37,33.41,33.31,33.36,140638.0,25.398,25.4285,25.3524,25.3904,140638.0
2015-09-01 11:05:00,33.37,33.44,33.34,33.44,77067.0,25.398,25.4513,25.3752,25.4513,77067.0
2015-09-01 11:10:00,33.44,33.55,33.43,33.53,227770.0,25.4513,25.535,25.4437,25.5198,227770.0
2015-09-01 11:15:00,33.54,33.58,33.48,33.55,134483.0,25.5274,25.5579,25.4818,25.535,134483.0
2015-09-01 11:20:00,33.55,33.59,33.53,33.53,133055.0,25.535,25.5655,25.5198,25.5198,133055.0
2015-09-01 11:25:00,33.52,33.53,33.44,33.45,62576.0,25.5122,25.5198,25.4513,25.4589,62576.0
2015-09-01 11:30:00,33.45,33.51,33.41,33.48,77693.0,25.4589,25.5046,25.4285,25.4818,77693.0
2015-09-01 11:35:00,33.48,33.52,33.43,33.47,88212.0,25.4818,25.5122,25.4437,25.4741,88212.0
2015-09-01 11:40:00,33.47,33.47,33.4,33.41,63027.0,25.4741,25.4741,25.4209,25.4285,63027.0
2015-09-01 11:45:00,33.42,33.46,33.39,33.46,47710.0,25.4361,25.4665,25.4133,25.4665,47710.0
2015-09-01 11:50:00,33.45,33.48,33.39,33.44,64152.0,25.4589,25.4818,25.4133,25.4513,64152.0
2015-09-01 11:55:00,33.43,33.46,33.35,33.37,69797.0,25.4437,25.4665,25.3828,25.398,69797.0
2015-09-01 12:00:00,33.37,33.41,33.3,33.32,113853.0,25.398,25.4285,25.3448,25.36,113853.0
2015-09-01 12:05:00,33.31,33.33,33.28,33.29,84673.0,25.3524,25.3676,25.3295,25.3372,84673.0
2015-09-01 12:10:00,33.29,33.32,33.28,33.3,119660.0,25.3372,25.36,25.3295,25.3448,119660.0
2015-09-01 12:15:00,33.29,33.4,33.29,33.36,157710.0,25.3372,25.4209,25.3372,25.3904,157710.0
2015-09-01 12:20:00,33.36,33.36,33.28,33.29,83888.0,25.3904,25.3904,25.3295,25.3372,83888.0
2015-09-01 12:25:00,33.3,33.3,33.2,33.23,72467.0,25.3448,25.3448,25.2687,25.2915,72467.0
2015-09-01 12:30:00,33.22,33.26,33.18,33.25,115434.0,25.2839,25.3143,25.2534,25.3067,115434.0
2015-09-01 12:35:00,33.25,33.26,33.2,33.22,122217.0,25.3067,25.3143,25.2687,25.2839,122217.0
2015-09-01 12:40:00,33.22,33.25,33.06,33.15,158139.0,25.2839,25.3067,25.1621,25.2306,158139.0
2015-09-01 12:45:00,33.15,33.15,33.09,33.15,137615.0,25.2306,25.2306,25.1849,25.2306,137615.0
2015-09-01 12:50:00,33.14,33.17,33.1,33.16,69660.0,25.223,25.2458,25.1925,25.2382,69660.0
2015-09-01 12:55:00,33.16,33.19,33.09,33.09,140743.0,25.2382,25.261,25.1849,25.1849,140743.0
2015-09-01 13:00:00,33.09,33.3,33.09,33.27,132006.0,25.1849,25.3448,25.1849,25.3219,132006.0
2015-09-01 13:05:00,33.27,33.27,33.12,33.15,84393.0,25.3219,25.3219,25.2078,25.2306,84393.0
2015-09-01 13:10:00,33.15,33.16,33.08,33.12,136908.0,25.2306,25.2382,25.1773,25.2078,136908.0
2015-09-01 13:15:00,33.11,33.2,33.1,33.12,85833.0,25.2002,25.2687,25.1925,25.2078,85833.0
2015-09-01 13:20:00,33.13,33.14,33.08,33.13,90918.0,25.2154,25.223,25.1773,25.2154,90918.0
2015-09-01 13:25:00,33.12,33.23,33.09,33.21,88595.0,25.2078,25.2915,25.1849,25.2763,88595.0
2015-09-01 13:30:00,33.2,33.25,33.17,33.2,52557.0,25.2687,25.3067,25.2458,25.2687,52557.0
2015-09-01 13:35:00,33.19,33.23,33.17,33.2,78130.0,25.261,25.2915,25.2458,25.2687,78130.0
2015-09-01 13:40:00,33.2,33.29,33.17,33.28,86693.0,25.2687,25.3372,25.2458,25.3295,86693.0
2015-09-01 13:45:00,33.29,33.32,33.25,33.29,123887.0,25.3372,25.36,25.3067,25.3372,123887.0
2015-09-01 13:50:00,33.29,33.32,33.27,33.32,66094.0,25.3372,25.36,25.3219,25.36,66094.0
2015-09-01 13:55:00,33.31,33.31,33.26,33.29,71486.0,25.3524,25.3524,25.3143,25.3372,71486.0
2015-09-01 14:00:00,33.29,33.3,33.21,33.24,128892.0,25.3372,25.3448,25.2763,25.2991,128892.0
2015-09-01 14:05:00,33.25,33.28,33.23,33.24,59295.0,25.3067,25.3295,25.2915,25.2991,59295.0
2015-09-01 14:10:00,33.23,33.25,33.19,33.2,71199.0,25.2915,25.3067,25.261,25.2687,71199.0
2015-09-01 14:15:00,33.21,33.22,33.13,33.13,67469.0,25.2763,25.2839,25.2154,25.2154,67469.0
2015-09-01 14:20:00,33.12,33.2,33.11,33.18,120380.0,25.2078,25.2687,25.2002,25.2534,120380.0
2015-09-01 14:25:00,33.18,33.22,33.17,33.19,186839.0,25.2534,25.2839,25.2458,25.261,186839.0
2015-09-01 14:30:00,33.2,33.31,33.18,33.28,106347.0,25.2687,25.3524,25.2534,25.3295,106347.0
2015-09-01 14:35:00,33.27,33.36,33.25,33.36,81401.0,25.3219,25.3904,25.3067,25.3904,81401.0
2015-09-01 14:40:00,33.36,33.37,33.24,33.25,109841.0,25.3904,25.398,25.2991,25.3067,109841.0
2015-09-01 14:45:00,33.24,33.31,33.24,33.27,95809.0,25.2991,25.3524,25.2991,25.3219,95809.0
2015-09-01 14:50:00,33.26,33.35,33.26,33.27,171828.0,25.3143,25.3828,25.3143,25.3219,171828.0
2015-09-01 14:55:00,33.27,33.34,33.27,33.28,150798.0,25.3219,25.3752,25.3219,25.3295,150798.0
2015-09-01 15:00:00,33.28,33.32,33.19,33.2,228652.0,25.3295,25.36,25.261,25.2687,228652.0
2015-09-01 15:05:00,33.2,33.24,33.14,33.2,134799.0,25.2687,25.2991,25.223,25.2687,134799.0
2015-09-01 15:10:00,33.2,33.26,33.16,33.22,144038.0,25.2687,25.3143,25.2382,25.2839,144038.0
2015-09-01 15:15:00,33.22,33.24,33.13,33.14,137971.0,25.2839,25.2991,25.2154,25.223,137971.0
2015-09-01 15:20:00,33.14,33.21,33.12,33.16,171340.0,25.223,25.2763,25.2078,25.2382,171340.0
2015-09-01 15:25:00,33.16,33.19,33.02,33.03,287589.0,25.2382,25.261,25.1317,25.1393,287589.0
2015-09-01 15:30:00,33.04,33.08,33.03,33.04,211914.0,25.1469,25.1773,25.1393,25.1469,211914.0
2015-09-01 15:35:00,33.05,33.07,32.98,33.0,334170.0,25.1545,25.1697,25.1012,25.1164,334170.0
2015-09-01 15:40:00,33.0,33.01,32.81,32.92,544953.0,25.1164,25.124,24.9718,25.0555,544953.0
2015-09-01 15:45:00,32.92,33.04,32.9,33.0,585203.0,25.0555,25.1469,25.0403,25.1164,585203.0
2015-09-01 15:50:00,33.0,33.1,32.99,33.07,721324.0,25.1164,25.1925,25.1088,25.1697,721324.0
2015-09-01 15:55:00,33.07,33.21,33.02,33.09,850393.0,25.1697,25.2763,25.1317,25.1849,850393.0
2015-09-02 09:30:00,33.75,33.81,33.56,33.65,281109.0,25.6873,25.7329,25.5426,25.6111,281109.0
2015-09-02 09:35:00,33.65,33.68,33.45,33.68,209277.0,25.6111,25.634,25.4589,25.634,209277.0
2015-09-02 09:40:00,33.68,33.73,33.35,33.35,237446.0,25.634,25.672,25.3828,25.3828,237446.0
2015-09-02 09:45:00,33.35,33.55,33.32,33.54,169390.0,25.3828,25.535,25.36,25.5274,169390.0
2015-09-02 09:50:00,33.54,33.62,33.51,33.62,145619.0,25.5274,25.5883,25.5046,25.5883,145619.0
2015-09-02 09:55:00,33.61,33.62,33.46,33.46,95319.0,25.5807,25.5883,25.4665,25.4665,95319.0
2015-09-02 10:00:00,33.46,33.54,33.4,33.4,95821.0,25.4665,25.5274,25.4209,25.4209,95821.0
2015-09-02 10:05:00,33.41,33.54,33.41,33.49,82923.0,25.4285,25.5274,25.4285,25.4894,82923.0
2015-09-02 10:10:00,33.49,33.52,33.42,33.49,183724.0,25.4894,25.5122,25.4361,25.4894,183724.0
2015-09-02 10:15:00,33.48,33.56,33.38,33.39,254138.0,25.4818,25.5426,25.4056,25.4133,254138.0
2015-09-02 10:20:00,33.39,33.42,33.35,33.4,139030.0,25.4133,25.4361,25.3828,25.4209,139030.0
2015-09-02 10:25:00,33.4,33.43,33.3,33.32,148892.0,25.4209,25.4437,25.3448,25.36,148892.0
2015-09-02 10:30:00,33.31,33.32,33.23,33.31,126460.0,25.3524,25.36,25.2915,25.3524,126460.0
2015-09-02 10:35:00,33.31,33.36,33.28,33.3,94351.0,25.3524,25.3904,25.3295,25.3448,94351.0
2015-09-02 10:40:00,33.28,33.33,33.26,33.3,52552.0,25.3295,25.3676,25.3143,25.3448,52552.0
2015-09-02 10:45:00,33.28,33.31,33.18,33.2,86914.0,25.3295,25.3524,25.2534,25.2687,86914.0
2015-09-02 10:50:00,33.2,33.27,33.19,33.25,137180.0,25.2687,25.3219,25.261,25.3067,137180.0
2015-09-02 10:55:00,33.25,33.29,33.24,33.26,93880.0,25.3067,25.3372,25.2991,25.3143,93880.0
2015-09-02 11:00:00,33.27,33.34,33.26,33.3,94135.0,25.3219,25.3752,25.3143,25.3448,94135.0
2015-09-02 11:05:00,33.31,33.37,33.3,33.34,59269.0,25.3524,25.398,25.3448,25.3752,59269.0
2015-09-02 11:10:00,33.34,33.36,33.3,33.34,78125.0,25.3752,25.3904,25.3448,25.3752,78125.0
2015-09-02 11:15:00,33.33,33.4,33.28,33.37,73954.0,25.3676,25.4209,25.3295,25.398,73954.0
2015-09-02 11:20:00,33.37,33.45,33.33,33.43,100891.0,25.398,25.4589,25.3676,25.4437,100891.0
2015-09-02 11:25:00,33.43,33.44,33.39,33.44,152589.0,25.4437,25.4513,25.4133,25.4513,152589.0
2015-09-02 11:30:00,33.44,33.45,33.38,33.4,95974.0,25.4513,25.4589,25.4056,25.4209,95974.0
2015-09-02 11:35:00,33.4,33.4,33.23,33.28,229519.0,25.4209,25.4209,25.2915,25.3295,229519.0
2015-09-02 11:40:00,33.26,33.35,33.25,33.35,89357.0,25.3143,25.3828,25.3067,25.3828,89357.0
2015-09-02 11:45:00,33.34,33.39,33.31,33.32,92970.0,25.3752,25.4133,25.3524,25.36,92970.0
2015-09-02 11:50:00,33.32,33.32,33.2,33.22,146896.0,25.36,25.36,25.2687,25.2839,146896.0
2015-09-02 11:55:00,33.21,33.21,33.16,33.2,45969.0,25.2763,25.2763,25.2382,25.2687,45969.0
2015-09-02 12:00:00,33.2,33.23,33.17,33.2,69124.0,25.2687,25.2915,25.2458,25.2687,69124.0
2015-09-02 12:05:00,33.2,33.24,33.17,33.2,92021.0,25.2687,25.2991,25.2458,25.2687,92021.0
2015-09-02 12:10:00,33.2,33.22,33.17,33.22,41669.0,25.2687,25.2839,25.2458,25.2839,41669.0
2015-09-02 12:15:00,33.22,33.24,33.18,33.2,55664.0,25.2839,25.2991,25.2534,25.2687,55664.0
2015-09-02 12:20:00,33.2,33.22,33.18,33.2,85248.0,25.2687,25.2839,25.2534,25.2687,85248.0
2015-09-02 12:25:00,33.19,33.25,33.18,33.23,53770.0,25.261,25.3067,25.2534,25.2915,53770.0
2015-09-02 12:30:00,33.23,33.28,33.22,33.26,39197.0,25.2915,25.3295,25.2839,25.3143,39197.0
2015-09-02 12:35:00,33.26,33.31,33.23,33.31,38860.0,25.3143,25.3524,25.2915,25.3524,38860.0
2015-09-02 12:40:00,33.31,33.36,33.26,33.35,73490.0,25.3524,25.3904,25.3143,25.3828,73490.0
2015-09-02 12:45:00,33.36,33.42,33.31,33.42,108297.0,25.3904,25.4361,25.3524,25.4361,108297.0
2015-09-02 12:50:00,33.41,33.42,33.32,33.33,63349.0,25.4285,25.4361,25.36,25.3676,63349.0
2015-09-02 12:55:00,33.34,33.44,33.33,33.42,74223.0,25.3752,25.4513,25.3676,25.4361,74223.0
2015-09-02 13:00:00,33.42,33.45,33.36,33.38,44836.0,25.4361,25.4589,25.3904,25.4056,44836.0
2015-09-02 13:05:00,33.39,33.4,33.34,33.37,44840.0,25.4133,25.4209,25.3752,25.398,44840.0
2015-09-02 13:10:00,33.37,33.44,33.37,33.43,33874.0,25.398,25.4513,25.398,25.4437,33874.0
2015-09-02 13:15:00,33.43,33.43,33.38,33.4,48384.0,25.4437,25.4437,25.4056,25.4209,48384.0
2015-09-02 13:20:00,33.4,33.49,33.38,33.47,82971.0,25.4209,25.4894,25.4056,25.4741,82971.0
2015-09-02 13:25:00,33.47,33.5,33.43,33.5,58011.0,25.4741,25.497,25.4437,25.497,58011.0
2015-09-02 13:30:00,33.49,33.49,33.44,33.45,88923.0,25.4894,25.4894,25.4513,25.4589,88923.0
2015-09-02 13:35:00,33.44,33.45,33.4,33.44,59824.0,25.4513,25.4589,25.4209,25.4513,59824.0
2015-09-02 13:40:00,33.44,33.48,33.44,33.45,95302.0,25.4513,25.4818,25.4513,25.4589,95302.0
2015-09-02 13:45:00,33.46,33.52,33.45,33.47,66620.0,25.4665,25.5122,25.4589,25.4741,66620.0
2015-09-02 13:50:00,33.47,33.5,33.41,33.49,106395.0,25.4741,25.497,25.4285,25.4894,106395.0
2015-09-02 13:55:00,33.49,33.52,33.47,33.47,67369.0,25.4894,25.5122,25.4741,25.4741,67369.0
2015-09-02 14:00:00,33.47,33.56,33.44,33.47,137602.0,25.4741,25.5426,25.4513,25.4741,137602.0
2015-09-02 14:05:00,33.47,33.55,33.47,33.5,81197.0,25.4741,25.535,25.4741,25.497,81197.0
2015-09-02 14:10:00,33.51,33.62,33.51,33.56,128834.0,25.5046,25.5883,25.5046,25.5426,128834.0
2015-09-02 14:15:00,33.57,33.63,33.56,33.58,103095.0,25.5503,25.5959,25.5426,25.5579,103095.0
2015-09-02 14:20:00,33.58,33.61,33.57,33.6,113644.0,25.5579,25.5807,25.5503,25.5731,113644.0
2015-09-02 14:25:00,33.61,33.62,33.56,33.61,229603.0,25.5807,25.5883,25.5426,25.5807,229603.0
2015-09-02 14:30:00,33.62,33.65,33.57,33.64,208835.0,25.5883,25.6111,25.5503,25.6035,208835.0
2015-09-02 14:35:00,33.65,33.66,33.56,33.57,99329.0,25.6111,25.6188,25.5426,25.5503,99329.0
2015-09-02 14:40:00,33.57,33.59,33.49,33.51,77590.0,25.5503,25.5655,25.4894,25.5046,77590.0
2015-09-02 14:45:00,33.5,33.5,33.45,33.49,67133.0,25.497,25.497,25.4589,25.4894,67133.0
2015-09-02 14:50:00,33.48,33.56,33.47,33.54,73405.0,25.4818,25.5426,25.4741,25.5274,73405.0
2015-09-02 14:55:00,33.54,33.58,33.51,33.57,78484.0,25.5274,25.5579,25.5046,25.5503,78484.0
2015-09-02 15:00:00,33.56,33.62,33.54,33.61,223825.0,25.5426,25.5883,25.5274,25.5807,223825.0
2015-09-02 15:05:00,33.62,33.62,33.56,33.59,355909.0,25.5883,25.5883,25.5426,25.5655,355909.0
2015-09-02 15:10:00,33.58,33.61,33.52,33.53,191439.0,25.5579,25.5807,25.5122,25.5198,191439.0
2015-09-02 15:15:00,33.53,33.55,33.45,33.51,199772.0,25.5198,25.535,25.4589,25.5046,199772.0
2015-09-02 15:20:00,33.51,33.53,33.46,33.49,225681.0,25.5046,25.5198,25.4665,25.4894,225681.0
2015-09-02 15:25:00,33.49,33.59,33.49,33.59,175336.0,25.4894,25.5655,25.4894,25.5655,175336.0
2015-09-02 15:30:00,33.59,33.62,33.55,33.56,183467.0,25.5655,25.5883,25.535,25.5426,183467.0
2015-09-02 15:35:00,33.55,33.64,33.55,33.6,220522.0,25.535,25.6035,25.535,25.5731,220522.0
2015-09-02 15:40:00,33.6,33.61,33.58,33.61,188844.0,25.5731,25.5807,25.5579,25.5807,188844.0
2015-09-02 15:45:00,33.61,33.69,33.59,33.59,331370.0,25.5807,25.6416,25.5655,25.5655,331370.0
2015-09-02 15:50:00,33.59,33.7,33.59,33.64,411473.0,25.5655,25.6492,25.5655,25.6035,411473.0
2015-09-02 15:55:00,33.64,33.8,33.64,33.8,917701.0,25.6035,25.7253,25.6035,25.7253,917701.0
2015-09-03 09:30:00,33.85,34.0,33.83,33.91,251995.0,25.7634,25.8775,25.7481,25.809,251995.0
2015-09-03 09:35:00,33.91,34.07,33.9,34.07,369943.0,25.809,25.9308,25.8014,25.9308,369943.0
2015-09-03 09:40:00,34.07,34.13,33.96,34.05,214090.0,25.9308,25.9765,25.8471,25.9156,214090.0
2015-09-03 09:45:00,34.05,34.12,34.03,34.07,145394.0,25.9156,25.9689,25.9004,25.9308,145394.0
2015-09-03 09:50:00,34.07,34.14,34.07,34.09,105418.0,25.9308,25.9841,25.9308,25.946,105418.0
2015-09-03 09:55:00,34.09,34.15,34.07,34.15,91234.0,25.946,25.9917,25.9308,25.9917,91234.0
2015-09-03 10:00:00,34.15,34.2,34.07,34.09,122931.0,25.9917,26.0298,25.9308,25.946,122931.0
2015-09-03 10:05:00,34.1,34.27,34.1,34.25,146472.0,25.9536,26.083,25.9536,26.0678,146472.0
2015-09-03 10:10:00,34.24,34.28,34.18,34.2,162148.0,26.0602,26.0906,26.0145,26.0298,162148.0
2015-09-03 10:15:00,34.2,34.27,34.18,34.27,97901.0,26.0298,26.083,26.0145,26.083,97901.0
2015-09-03 10:20:00,34.27,34.29,34.22,34.26,89366.0,26.083,26.0983,26.045,26.0754,89366.0
2015-09-03 10:25:00,34.26,34.29,34.25,34.26,79015.0,26.0754,26.0983,26.0678,26.0754,79015.0
2015-09-03 10:30:00,34.27,34.28,34.19,34.21,142400.0,26.083,26.0906,26.0221,26.0374,142400.0
2015-09-03 10:35:00,34.21,34.28,34.21,34.25,87452.0,26.0374,26.0906,26.0374,26.0678,87452.0
2015-09-03 10:40:00,34.26,34.3,34.26,34.29,72624.0,26.0754,26.1059,26.0754,26.0983,72624.0
2015-09-03 10:45:00,34.3,34.34,34.28,34.32,148670.0,26.1059,26.1363,26.0906,26.1211,148670.0
2015-09-03 10:50:00,34.32,34.45,34.32,34.4,195885.0,26.1211,26.22,26.1211,26.182,195885.0
2015-09-03 10:55:00,34.4,34.5,34.39,34.48,164426.0,26.182,26.2581,26.1744,26.2429,164426.0
2015-09-03 11:00:00,34.48,34.49,34.4,34.44,110892.0,26.2429,26.2505,26.182,26.2124,110892.0
2015-09-03 11:05:00,34.44,34.49,34.4,34.45,90288.0,26.2124,26.2505,26.182,26.22,90288.0
2015-09-03 11:10:00,34.45,34.47,34.37,34.38,101877.0,26.22,26.2353,26.1591,26.1668,101877.0
2015-09-03 11:15:00,34.38,34.4,34.31,34.35,174737.0,26.1668,26.182,26.1135,26.1439,174737.0
2015-09-03 11:20:00,34.36,34.37,34.25,34.28,225218.0,26.1515,26.1591,26.0678,26.0906,225218.0
2015-09-03 11:25:00,34.29,34.31,34.25,34.28,105811.0,26.0983,26.1135,26.0678,26.0906,105811.0
2015-09-03 11:30:00,34.29,34.31,34.22,34.23,114482.0,26.0983,26.1135,26.045,26.0526,114482.0
2015-09-03 11:35:00,34.23,34.24,34.19,34.23,114547.0,26.0526,26.0602,26.0221,26.0526,114547.0
2015-09-03 11:40:00,34.23,34.28,34.22,34.25,123922.0,26.0526,26.0906,26.045,26.0678,123922.0
2015-09-03 11:45:00,34.25,34.28,34.23,34.25,124623.0,26.0678,26.0906,26.0526,26.0678,124623.0
2015-09-03 11:50:00,34.24,34.25,34.18,34.21,51040.0,26.0602,26.0678,26.0145,26.0374,51040.0
2015-09-03 11:55:00,34.21,34.25,34.18,34.23,67254.0,26.0374,26.0678,26.0145,26.0526,67254.0
2015-09-03 12:00:00,34.23,34.27,34.22,34.25,55991.0,26.0526,26.083,26.045,26.0678,55991.0
2015-09-03 12:05:00,34.24,34.27,34.23,34.23,42688.0,26.0602,26.083,26.0526,26.0526,42688.0
2015-09-03 12:10:00,34.23,34.24,34.14,34.18,39996.0,26.0526,26.0602,25.9841,26.0145,39996.0
2015-09-03 12:15:00,34.18,34.23,34.18,34.23,90549.0,26.0145,26.0526,26.0145,26.0526,90549.0
2015-09-03 12:20:00,34.23,34.24,34.18,34.21,74316.0,26.0526,26.0602,26.0145,26.0374,74316.0
2015-09-03 12:25:00,34.22,34.24,34.19,34.23,79332.0,26.045,26.0602,26.0221,26.0526,79332.0
2015-09-03 12:30:00,34.22,34.24,34.12,34.16,92263.0,26.045,26.0602,25.9689,25.9993,92263.0
2015-09-03 12:35:00,34.15,34.15,34.07,34.08,70841.0,25.9917,25.9917,25.9308,25.9384,70841.0
2015-09-03 12:40:00,34.08,34.09,34.03,34.09,115479.0,25.9384,25.946,25.9004,25.946,115479.0
2015-09-03 12:45:00,34.09,34.12,34.08,34.1,107305.0,25.946,25.9689,25.9384,25.9536,107305.0
2015-09-03 12:50:00,34.11,34.12,34.05,34.09,54605.0,25.9613,25.9689,25.9156,25.946,54605.0
2015-09-03 12:55:00,34.08,34.09,34.05,34.06,85085.0,25.9384,25.946,25.9156,25.9232,85085.0
2015-09-03 13:00:00,34.06,34.08,34.01,34.04,90325.0,25.9232,25.9384,25.8851,25.908,90325.0
2015-09-03 13:05:00,34.04,34.05,33.8,33.82,441488.0,25.908,25.9156,25.7253,25.7405,441488.0
2015-09-03 13:10:00,33.81,33.89,33.81,33.88,77860.0,25.7329,25.7938,25.7329,25.7862,77860.0
2015-09-03 13:15:00,33.88,33.95,33.87,33.95,68134.0,25.7862,25.8395,25.7786,25.8395,68134.0
2015-09-03 13:20:00,33.95,33.96,33.9,33.95,54160.0,25.8395,25.8471,25.8014,25.8395,54160.0
2015-09-03 13:25:00,33.94,34.02,33.94,33.98,77223.0,25.8319,25.8928,25.8319,25.8623,77223.0
2015-09-03 13:30:00,33.98,33.98,33.91,33.95,58723.0,25.8623,25.8623,25.809,25.8395,58723.0
2015-09-03 13:35:00,33.95,33.95,33.9,33.91,63857.0,25.8395,25.8395,25.8014,25.809,63857.0
2015-09-03 13:40:00,33.91,33.91,33.85,33.86,50381.0,25.809,25.809,25.7634,25.771,50381.0
2015-09-03 13:45:00,33.86,33.94,33.83,33.94,111482.0,25.771,25.8319,25.7481,25.8319,111482.0
2015-09-03 13:50:00,33.93,33.94,33.79,33.87,74653.0,25.8243,25.8319,25.7177,25.7786,74653.0
2015-09-03 13:55:00,33.87,33.87,33.74,33.74,62760.0,25.7786,25.7786,25.6796,25.6796,62760.0
2015-09-03 14:00:00,33.75,33.76,33.7,33.74,164554.0,25.6873,25.6949,25.6492,25.6796,164554.0
2015-09-03 14:05:00,33.75,33.79,33.73,33.73,254727.0,25.6873,25.7177,25.672,25.672,254727.0
2015-09-03 14:10:00,33.73,33.79,33.73,33.76,210382.0,25.672,25.7177,25.672,25.6949,210382.0
2015-09-03 14:15:00,33.75,33.81,33.75,33.8,151334.0,25.6873,25.7329,25.6873,25.7253,151334.0
2015-09-03 14:20:00,33.8,33.82,33.77,33.81,121610.0,25.7253,25.7405,25.7025,25.7329,121610.0
2015-09-03 14:25:00,33.81,33.86,33.81,33.85,119746.0,25.7329,25.771,25.7329,25.7634,119746.0
2015-09-03 14:30:00,33.85,33.91,33.84,33.85,80080.0,25.7634,25.809,25.7558,25.7634,80080.0
2015-09-03 14:35:00,33.85,33.93,33.82,33.92,71154.0,25.7634,25.8243,25.7405,25.8166,71154.0
2015-09-03 14:40:00,33.91,33.95,33.87,33.95,53116.0,25.809,25.8395,25.7786,25.8395,53116.0
2015-09-03 14:45:00,33.94,33.95,33.9,33.91,63854.0,25.8319,25.8395,25.8014,25.809,63854.0
2015-09-03 14:50:00,33.9,33.9,33.84,33.85,66814.0,25.8014,25.8014,25.7558,25.7634,66814.0
2015-09-03 14:55:00,33.85,33.86,33.8,33.81,106784.0,25.7634,25.771,25.7253,25.7329,106784.0
2015-09-03 15:00:00,33.82,33.87,33.81,33.83,103495.0,25.7405,25.7786,25.7329,25.7481,103495.0
2015-09-03 15:05:00,33.84,33.86,33.74,33.75,175075.0,25.7558,25.771,25.6796,25.6873,175075.0
2015-09-03 15:10:00,33.75,33.83,33.74,33.83,144032.0,25.6873,25.7481,25.6796,25.7481,144032.0
2015-09-03 15:15:00,33.82,33.84,33.78,33.8,137981.0,25.7405,25.7558,25.7101,25.7253,137981.0
2015-09-03 15:20:00,33.79,33.83,33.77,33.77,119557.0,25.7177,25.7481,25.7025,25.7025,119557.0
2015-09-03 15:25:00,33.77,33.81,33.72,33.79,162156.0,25.7025,25.7329,25.6644,25.7177,162156.0
2015-09-03 15:30:00,33.77,33.77,33.7,33.73,131215.0,25.7025,25.7025,25.6492,25.672,131215.0
2015-09-03 15:35:00,33.74,33.76,33.64,33.7,221771.0,25.6796,25.6949,25.6035,25.6492,221771.0
2015-09-03 15:40:00,33.7,33.8,33.66,33.74,310114.0,25.6492,25.7253,25.6188,25.6796,310114.0
2015-09-03 15:45:00,33.74,33.9,33.74,33.84,278370.0,25.6796,25.8014,25.6796,25.7558,278370.0
2015-09-03 15:50:00,33.83,33.87,33.8,33.83,305441.0,25.7481,25.7786,25.7253,25.7481,305441.0
2015-09-03 15:55:00,33.83,33.91,33.79,33.8,492179.0,25.7481,25.809,25.7177,25.7253,492179.0
2015-09-04 09:30:00,33.32,33.45,33.12,33.34,369775.0,25.36,25.4589,25.2078,25.3752,369775.0
2015-09-04 09:35:00,33.35,33.48,33.32,33.42,234526.0,25.3828,25.4818,25.36,25.4361,234526.0
2015-09-04 09:40:00,33.43,33.54,33.4,33.51,167915.0,25.4437,25.5274,25.4209,25.5046,167915.0
2015-09-04 09:45:00,33.51,33.52,33.31,33.32,191146.0,25.5046,25.5122,25.3524,25.36,191146.0
2015-09-04 09:50:00,33.33,33.33,33.05,33.1,250133.0,25.3676,25.3676,25.1545,25.1925,250133.0
2015-09-04 09:55:00,33.1,33.14,33.05,33.13,160061.0,25.1925,25.223,25.1545,25.2154,160061.0
2015-09-04 10:00:00,33.13,33.25,33.06,33.23,122671.0,25.2154,25.3067,25.1621,25.2915,122671.0
2015-09-04 10:05:00,33.23,33.23,33.18,33.22,82424.0,25.2915,25.2915,25.2534,25.2839,82424.0
2015-09-04 10:10:00,33.22,33.26,33.2,33.26,77689.0,25.2839,25.3143,25.2687,25.3143,77689.0
2015-09-04 10:15:00,33.27,33.3,33.22,33.26,141090.0,25.3219,25.3448,25.2839,25.3143,141090.0
2015-09-04 10:20:00,33.26,33.32,33.23,33.23,144662.0,25.3143,25.36,25.2915,25.2915,144662.0
2015-09-04 10:25:00,33.24,33.31,33.22,33.3,105725.0,25.2991,25.3524,25.2839,25.3448,105725.0
2015-09-04 10:30:00,33.3,33.37,33.29,33.31,166072.0,25.3448,25.398,25.3372,25.3524,166072.0
2015-09-04 10:35:00,33.32,33.34,33.27,33.33,100144.0,25.36,25.3752,25.3219,25.3676,100144.0
2015-09-04 10:40:00,33.33,33.36,33.27,33.3,193178.0,25.3676,25.3904,25.3219,25.3448,193178.0
2015-09-04 10:45:00,33.3,33.32,33.23,33.23,254472.0,25.3448,25.36,25.2915,25.2915,254472.0
2015-09-04 10:50:00,33.23,33.25,33.18,33.2,144536.0,25.2915,25.3067,25.2534,25.2687,144536.0
2015-09-04 10:55:00,33.21,33.24,33.17,33.23,161624.0,25.2763,25.2991,25.2458,25.2915,161624.0
2015-09-04 11:00:00,33.24,33.32,33.24,33.25,125673.0,25.2991,25.36,25.2991,25.3067,125673.0
2015-09-04 11:05:00,33.25,33.28,33.21,33.21,112284.0,25.3067,25.3295,25.2763,25.2763,112284.0
2015-09-04 11:10:00,33.21,33.24,33.18,33.24,52294.0,25.2763,25.2991,25.2534,25.2991,52294.0
2015-09-04 11:15:00,33.23,33.3,33.23,33.26,109791.0,25.2915,25.3448,25.2915,25.3143,109791.0
2015-09-04 11:20:00,33.25,33.28,33.21,33.25,92672.0,25.3067,25.3295,25.2763,25.3067,92672.0
2015-09-04 11:25:00,33.25,33.28,33.19,33.25,98122.0,25.3067,25.3295,25.261,25.3067,98122.0
2015-09-04 11:30:00,33.24,33.25,33.14,33.18,80727.0,25.2991,25.3067,25.223,25.2534,80727.0
2015-09-04 11:35:00,33.18,33.22,33.14,33.2,177884.0,25.2534,25.2839,25.223,25.2687,177884.0
2015-09-04 11:40:00,33.21,33.21,33.16,33.17,123524.0,25.2763,25.2763,25.2382,25.2458,123524.0
2015-09-04 11:45:00,33.17,33.25,33.15,33.25,57370.0,25.2458,25.3067,25.2306,25.3067,57370.0
2015-09-04 11:50:00,33.25,33.27,33.21,33.23,68852.0,25.3067,25.3219,25.2763,25.2915,68852.0
2015-09-04 11:55:00,33.23,33.24,33.16,33.2,86738.0,25.2915,25.2991,25.2382,25.2687,86738.0
2015-09-04 12:00:00,33.2,33.2,33.14,33.18,52265.0,25.2687,25.2687,25.223,25.2534,52265.0
2015-09-04 12:05:00,33.17,33.18,33.12,33.15,54875.0,25.2458,25.2534,25.2078,25.2306,54875.0
2015-09-04 12:10:00,33.15,33.17,33.09,33.11,54600.0,25.2306,25.2458,25.1849,25.2002,54600.0
2015-09-04 12:15:00,33.11,33.18,33.1,33.11,64995.0,25.2002,25.2534,25.1925,25.2002,64995.0
2015-09-04 12:20:00,33.1,33.11,33.08,33.09,54303.0,25.1925,25.2002,25.1773,25.1849,54303.0
2015-09-04 12:25:00,33.08,33.09,33.0,33.02,85707.0,25.1773,25.1849,25.1164,25.1317,85707.0
2015-09-04 12:30:00,33.02,33.08,33.0,33.08,84188.0,25.1317,25.1773,25.1164,25.1773,84188.0
2015-09-04 12:35:00,33.08,33.11,33.06,33.08,62752.0,25.1773,25.2002,25.1621,25.1773,62752.0
2015-09-04 12:40:00,33.07,33.08,33.03,33.05,54297.0,25.1697,25.1773,25.1393,25.1545,54297.0
2015-09-04 12:45:00,33.04,33.08,33.01,33.06,48991.0,25.1469,25.1773,25.124,25.1621,48991.0
2015-09-04 12:50:00,33.06,33.1,33.05,33.09,38098.0,25.1621,25.1925,25.1545,25.1849,38098.0
2015-09-04 12:55:00,33.08,33.09,33.04,33.05,73432.0,25.1773,25.1849,25.1469,25.1545,73432.0
2015-09-04 13:00:00,33.05,33.06,32.97,33.01,112119.0,25.1545,25.1621,25.0936,25.124,112119.0
2015-09-04 13:05:00,33.01,33.05,32.99,33.02,49805.0,25.124,25.1545,25.1088,25.1317,49805.0
2015-09-04 13:10:00,33.02,33.04,32.96,32.98,65754.0,25.1317,25.1469,25.086,25.1012,65754.0
2015-09-04 13:15:00,32.99,33.03,32.98,33.01,89374.0,25.1088,25.1393,25.1012,25.124,89374.0
2015-09-04 13:20:00,33.01,33.02,32.92,32.95,109640.0,25.124,25.1317,25.0555,25.0784,109640.0
2015-09-04 13:25:00,32.95,32.97,32.91,32.95,69796.0,25.0784,25.0936,25.0479,25.0784,69796.0
2015-09-04 13:30:00,32.95,33.03,32.93,33.03,73689.0,25.0784,25.1393,25.0632,25.1393,73689.0
2015-09-04 13:35:00,33.03,33.06,33.01,33.05,89796.0,25.1393,25.1621,25.124,25.1545,89796.0
2015-09-04 13:40:00,33.06,33.06,33.0,33.02,73742.0,25.1621,25.1621,25.1164,25.1317,73742.0
2015-09-04 13:45:00,33.01,33.03,32.99,33.01,46971.0,25.124,25.1393,25.1088,25.124,46971.0
2015-09-04 13:50:00,33.01,33.06,33.0,33.0,41344.0,25.124,25.1621,25.1164,25.1164,41344.0
2015-09-04 13:55:00,33.01,33.05,32.98,33.02,69115.0,25.124,25.1545,25.1012,25.1317,69115.0
2015-09-04 14:00:00,33.02,33.02,32.97,32.98,60062.0,25.1317,25.1317,25.0936,25.1012,60062.0
2015-09-04 14:05:00,32.98,32.99,32.91,32.94,74526.0,25.1012,25.1088,25.0479,25.0708,74526.0
2015-09-04 14:10:00,32.94,33.02,32.93,33.02,121902.0,25.0708,25.1317,25.0632,25.1317,121902.0
2015-09-04 14:15:00,33.0,33.02,32.95,32.99,64294.0,25.1164,25.1317,25.0784,25.1088,64294.0
2015-09-04 14:20:00,32.98,32.99,32.87,32.88,207191.0,25.1012,25.1088,25.0175,25.0251,207191.0
2015-09-04 14:25:00,32.88,32.91,32.86,32.89,182793.0,25.0251,25.0479,25.0099,25.0327,182793.0
2015-09-04 14:30:00,32.9,32.9,32.86,32.87,64583.0,25.0403,25.0403,25.0099,25.0175,64583.0
2015-09-04 14:35:00,32.88,32.9,32.84,32.9,97291.0,25.0251,25.0403,24.9947,25.0403,97291.0
2015-09-04 14:40:00,32.9,32.95,32.89,32.95,46668.0,25.0403,25.0784,25.0327,25.0784,46668.0
2015-09-04 14:45:00,32.94,33.04,32.93,33.02,143401.0,25.0708,25.1469,25.0632,25.1317,143401.0
2015-09-04 14:50:00,33.01,33.04,33.0,33.01,111416.0,25.124,25.1469,25.1164,25.124,111416.0
2015-09-04 14:55:00,33.01,33.05,32.98,33.05,67773.0,25.124,25.1545,25.1012,25.1545,67773.0
2015-09-04 15:00:00,33.05,33.12,33.03,33.08,178587.0,25.1545,25.2078,25.1393,25.1773,178587.0
2015-09-04 15:05:00,33.08,33.14,33.08,33.1,124626.0,25.1773,25.223,25.1773,25.1925,124626.0
2015-09-04 15:10:00,33.1,33.11,33.05,33.1,176512.0,25.1925,25.2002,25.1545,25.1925,176512.0
2015-09-04 15:15:00,33.11,33.17,33.08,33.14,379301.0,25.2002,25.2458,25.1773,25.223,379301.0
2015-09-04 15:20:00,33.13,33.17,33.09,33.13,152129.0,25.2154,25.2458,25.1849,25.2154,152129.0
2015-09-04 15:25:00,33.12,33.19,33.08,33.18,219193.0,25.2078,25.261,25.1773,25.2534,219193.0
2015-09-04 15:30:00,33.19,33.31,33.14,33.26,405927.0,25.261,25.3524,25.223,25.3143,405927.0
2015-09-04 15:35:00,33.26,33.34,33.24,33.24,398086.0,25.3143,25.3752,25.2991,25.2991,398086.0
2015-09-04 15:40:00,33.24,33.32,33.23,33.25,311206.0,25.2991,25.36,25.2915,25.3067,311206.0
2015-09-04 15:45:00,33.26,33.43,33.26,33.41,428025.0,25.3143,25.4437,25.3143,25.4285,428025.0
2015-09-04 15:50:00,33.41,33.42,33.27,33.33,366625.0,25.4285,25.4361,25.3219,25.3676,366625.0
2015-09-04 15:55:00,33.33,33.36,33.18,33.19,614536.0,25.3676,25.3904,25.2534,25.261,614536.0
2015-09-08 09:30:00,33.9,34.17,33.84,34.1,341212.0,25.8014,26.0069,25.7558,25.9536,341212.0
2015-09-08 09:35:00,34.1,34.22,34.06,34.14,323195.0,25.9536,26.045,25.9232,25.9841,323195.0
2015-09-08 09:40:00,34.13,34.28,34.12,34.22,223151.0,25.9765,26.0906,25.9689,26.045,223151.0
2015-09-08 09:45:00,34.22,34.25,34.16,34.24,142036.0,26.045,26.0678,25.9993,26.0602,142036.0
2015-09-08 09:50:00,34.24,34.27,34.18,34.19,149355.0,26.0602,26.083,26.0145,26.0221,149355.0
2015-09-08 09:55:00,34.18,34.2,34.07,34.12,161312.0,26.0145,26.0298,25.9308,25.9689,161312.0
2015-09-08 10:00:00,34.13,34.14,34.01,34.05,129671.0,25.9765,25.9841,25.8851,25.9156,129671.0
2015-09-08 10:05:00,34.05,34.11,33.99,34.0,124194.0,25.9156,25.9613,25.8699,25.8775,124194.0
2015-09-08 10:10:00,34.01,34.02,33.95,33.97,97860.0,25.8851,25.8928,25.8395,25.8547,97860.0
2015-09-08 10:15:00,33.97,34.08,33.95,34.07,176602.0,25.8547,25.9384,25.8395,25.9308,176602.0
2015-09-08 10:20:00,34.06,34.09,34.02,34.07,93643.0,25.9232,25.946,25.8928,25.9308,93643.0
2015-09-08 10:25:00,34.08,34.14,34.04,34.13,119940.0,25.9384,25.9841,25.908,25.9765,119940.0
2015-09-08 10:30:00,34.13,34.19,34.12,34.18,147801.0,25.9765,26.0221,25.9689,26.0145,147801.0
2015-09-08 10:35:00,34.19,34.22,34.14,34.14,137661.0,26.0221,26.045,25.9841,25.9841,137661.0
2015-09-08 10:40:00,34.15,34.17,34.03,34.07,157493.0,25.9917,26.0069,25.9004,25.9308,157493.0
2015-09-08 10:45:00,34.06,34.1,34.02,34.09,87744.0,25.9232,25.9536,25.8928,25.946,87744.0
2015-09-08 10:50:00,34.09,34.11,34.05,34.05,98314.0,25.946,25.9613,25.9156,25.9156,98314.0
2015-09-08 10:55:00,34.06,34.08,34.0,34.06,84827.0,25.9232,25.9384,25.8775,25.9232,84827.0
2015-09-08 11:00:00,34.06,34.12,34.04,34.1,168789.0,25.9232,25.9689,25.908,25.9536,168789.0
2015-09-08 11:05:00,34.11,34.14,34.08,34.11,117086.0,25.9613,25.9841,25.9384,25.9613,117086.0
2015-09-08 11:10:00,34.11,34.16,34.11,34.16,99962.0,25.9613,25.9993,25.9613,25.9993,99962.0
2015-09-08 11:15:00,34.15,34.19,34.14,34.17,60214.0,25.9917,26.0221,25.9841,26.0069,60214.0
2015-09-08 11:20:00,34.16,34.2,34.13,34.18,91630.0,25.9993,26.0298,25.9765,26.0145,91630.0
2015-09-08 11:25:00,34.18,34.19,34.14,34.17,241301.0,26.0145,26.0221,25.9841,26.0069,241301.0
2015-09-08 11:30:00,34.17,34.21,34.14,34.16,129281.0,26.0069,26.0374,25.9841,25.9993,129281.0
2015-09-08 11:35:00,34.16,34.16,34.09,34.1,107924.0,25.9993,25.9993,25.946,25.9536,107924.0
2015-09-08 11:40:00,34.1,34.15,34.09,34.14,66643.0,25.9536,25.9917,25.946,25.9841,66643.0
2015-09-08 11:45:00,34.13,34.15,34.11,34.14,59952.0,25.9765,25.9917,25.9613,25.9841,59952.0
2015-09-08 11:50:00,34.14,34.15,34.03,34.03,74558.0,25.9841,25.9917,25.9004,25.9004,74558.0
2015-09-08 11:55:00,34.03,34.05,33.99,34.04,125403.0,25.9004,25.9156,25.8699,25.908,125403.0
2015-09-08 12:00:00,34.04,34.07,34.02,34.07,27099.0,25.908,25.9308,25.8928,25.9308,27099.0
2015-09-08 12:05:00,34.07,34.11,34.07,34.11,31505.0,25.9308,25.9613,25.9308,25.9613,31505.0
2015-09-08 12:10:00,34.11,34.16,34.11,34.15,133493.0,25.9613,25.9993,25.9613,25.9917,133493.0
2015-09-08 12:15:00,34.15,34.19,34.12,34.14,134864.0,25.9917,26.0221,25.9689,25.9841,134864.0
2015-09-08 12:20:00,34.15,34.17,34.13,34.13,81332.0,25.9917,26.0069,25.9765,25.9765,81332.0
2015-09-08 12:25:00,34.14,34.21,34.14,34.21,60704.0,25.9841,26.0374,25.9841,26.0374,60704.0
2015-09-08 12:30:00,34.21,34.23,34.15,34.18,48382.0,26.0374,26.0526,25.9917,26.0145,48382.0
2015-09-08 12:35:00,34.17,34.19,34.15,34.15,36866.0,26.0069,26.0221,25.9917,25.9917,36866.0
2015-09-08 12:40:00,34.15,34.17,34.11,34.13,58864.0,25.9917,26.0069,25.9613,25.9765,58864.0
2015-09-08 12:45:00,34.14,34.15,34.11,34.14,35011.0,25.9841,25.9917,25.9613,25.9841,35011.0
2015-09-08 12:50:00,34.14,34.15,34.1,34.11,24510.0,25.9841,25.9917,25.9536,25.9613,24510.0
2015-09-08 12:55:00,34.11,34.11,34.06,34.08,80655.0,25.9613,25.9613,25.9232,25.9384,80655.0
2015-09-08 13:00:00,34.08,34.11,34.03,34.04,42126.0,25.9384,25.9613,25.9004,25.908,42126.0
2015-09-08 13:05:00,34.04,34.06,34.01,34.01,48557.0,25.908,25.9232,25.8851,25.8851,48557.0
2015-09-08 13:10:00,34.01,34.04,34.01,34.01,38921.0,25.8851,25.908,25.8851,25.8851,38921.0
2015-09-08 13:15:00,34.01,34.07,34.0,34.04,127295.0,25.8851,25.9308,25.8775,25.908,127295.0
2015-09-08 13:20:00,34.03,34.04,34.0,34.01,51951.0,25.9004,25.908,25.8775,25.8851,51951.0
2015-09-08 13:25:00,34.01,34.03,33.99,34.01,28265.0,25.8851,25.9004,25.8699,25.8851,28265.0
2015-09-08 13:30:00,34.01,34.04,33.98,34.04,44112.0,25.8851,25.908,25.8623,25.908,44112.0
2015-09-08 13:35:00,34.04,34.07,34.03,34.07,66919.0,25.908,25.9308,25.9004,25.9308,66919.0
2015-09-08 13:40:00,34.06,34.12,34.06,34.09,57349.0,25.9232,25.9689,25.9232,25.946,57349.0
2015-09-08 13:45:00,34.08,34.11,34.07,34.09,33794.0,25.9384,25.9613,25.9308,25.946,33794.0
2015-09-08 13:50:00,34.1,34.1,34.06,34.09,45270.0,25.9536,25.9536,25.9232,25.946,45270.0
2015-09-08 13:55:00,34.09,34.13,34.09,34.12,39854.0,25.946,25.9765,25.946,25.9689,39854.0
2015-09-08 14:00:00,34.12,34.16,34.11,34.13,42776.0,25.9689,25.9993,25.9613,25.9765,42776.0
2015-09-08 14:05:00,34.13,34.14,34.12,34.14,51656.0,25.9765,25.9841,25.9689,25.9841,51656.0
2015-09-08 14:10:00,34.15,34.16,34.1,34.11,107413.0,25.9917,25.9993,25.9536,25.9613,107413.0
2015-09-08 14:15:00,34.11,34.18,34.11,34.14,49943.0,25.9613,26.0145,25.9613,25.9841,49943.0
2015-09-08 14:20:00,34.15,34.19,34.14,34.18,84127.0,25.9917,26.0221,25.9841,26.0145,84127.0
2015-09-08 14:25:00,34.18,34.23,34.16,34.18,78399.0,26.0145,26.0526,25.9993,26.0145,78399.0
2015-09-08 14:30:00,34.19,34.25,34.18,34.23,107942.0,26.0221,26.0678,26.0145,26.0526,107942.0
2015-09-08 14:35:00,34.25,34.29,34.24,34.27,94844.0,26.0678,26.0983,26.0602,26.083,94844.0
2015-09-08 14:40:00,34.27,34.3,34.24,34.29,104547.0,26.083,26.1059,26.0602,26.0983,104547.0
2015-09-08 14:45:00,34.3,34.32,34.27,34.29,72144.0,26.1059,26.1211,26.083,26.0983,72144.0
2015-09-08 14:50:00,34.29,34.34,34.29,34.34,54728.0,26.0983,26.1363,26.0983,26.1363,54728.0
2015-09-08 14:55:00,34.34,34.34,34.27,34.29,104600.0,26.1363,26.1363,26.083,26.0983,104600.0
2015-09-08 15:00:00,34.3,34.33,34.28,34.29,58303.0,26.1059,26.1287,26.0906,26.0983,58303.0
2015-09-08 15:05:00,34.29,34.29,34.24,34.25,61820.0,26.0983,26.0983,26.0602,26.0678,61820.0
2015-09-08 15:10:00,34.25,34.26,34.22,34.23,78209.0,26.0678,26.0754,26.045,26.0526,78209.0
2015-09-08 15:15:00,34.23,34.24,34.21,34.23,103906.0,26.0526,26.0602,26.0374,26.0526,103906.0
2015-09-08 15:20:00,34.23,34.24,34.17,34.19,95446.0,26.0526,26.0602,26.0069,26.0221,95446.0
2015-09-08 15:25:00,34.19,34.23,34.17,34.22,108483.0,26.0221,26.0526,26.0069,26.045,108483.0
2015-09-08 15:30:00,34.22,34.22,34.17,34.18,169885.0,26.045,26.045,26.0069,26.0145,169885.0
2015-09-08 15:35:00,34.19,34.31,34.18,34.29,385928.0,26.0221,26.1135,26.0145,26.0983,385928.0
2015-09-08 15:40:00,34.3,34.3,34.23,34.24,307962.0,26.1059,26.1059,26.0526,26.0602,307962.0
2015-09-08 15:45:00,34.24,34.29,34.22,34.28,335696.0,26.0602,26.0983,26.045,26.0906,335696.0
2015-09-08 15:50:00,34.29,34.32,34.22,34.31,476221.0,26.0983,26.1211,26.045,26.1135,476221.0
2015-09-08 15:55:00,34.31,34.42,34.25,34.28,2510225.0,26.1135,26.1972,26.0678,26.0906,2510225.0
2015-09-09 09:30:00,34.85,34.94,34.81,34.87,211517.0,26.5245,26.593,26.494,26.5397,211517.0
2015-09-09 09:35:00,34.86,35.05,34.85,35.04,179077.0,26.5321,26.6767,26.5245,26.6691,179077.0
2015-09-09 09:40:00,35.01,35.02,34.8,34.8,195931.0,26.6462,26.6539,26.4864,26.4864,195931.0
2015-09-09 09:45:00,34.8,34.86,34.75,34.77,256623.0,26.4864,26.5321,26.4484,26.4636,256623.0
2015-09-09 09:50:00,34.77,34.86,34.75,34.86,176954.0,26.4636,26.5321,26.4484,26.5321,176954.0
2015-09-09 09:55:00,34.86,34.91,34.84,34.89,193675.0,26.5321,26.5701,26.5169,26.5549,193675.0
2015-09-09 10:00:00,34.89,34.92,34.76,34.79,181253.0,26.5549,26.5777,26.456,26.4788,181253.0
2015-09-09 10:05:00,34.79,34.79,34.72,34.73,99049.0,26.4788,26.4788,26.4255,26.4331,99049.0
2015-09-09 10:10:00,34.73,34.73,34.64,34.64,100712.0,26.4331,26.4331,26.3646,26.3646,100712.0
2015-09-09 10:15:00,34.64,34.64,34.56,34.56,110919.0,26.3646,26.3646,26.3038,26.3038,110919.0
2015-09-09 10:20:00,34.56,34.63,34.54,34.61,74895.0,26.3038,26.357,26.2885,26.3418,74895.0
2015-09-09 10:25:00,34.61,34.64,34.56,34.57,95155.0,26.3418,26.3646,26.3038,26.3114,95155.0
2015-09-09 10:30:00,34.58,34.61,34.53,34.55,92512.0,26.319,26.3418,26.2809,26.2961,92512.0
2015-09-09 10:35:00,34.54,34.55,34.43,34.51,138969.0,26.2885,26.2961,26.2048,26.2657,138969.0
2015-09-09 10:40:00,34.5,34.56,34.46,34.55,159775.0,26.2581,26.3038,26.2276,26.2961,159775.0
2015-09-09 10:45:00,34.54,34.57,34.53,34.56,72211.0,26.2885,26.3114,26.2809,26.3038,72211.0
2015-09-09 10:50:00,34.55,34.55,34.46,34.47,85169.0,26.2961,26.2961,26.2276,26.2353,85169.0
2015-09-09 10:55:00,34.46,34.5,34.41,34.47,112460.0,26.2276,26.2581,26.1896,26.2353,112460.0
2015-09-09 11:00:00,34.48,34.52,34.46,34.5,132781.0,26.2429,26.2733,26.2276,26.2581,132781.0
2015-09-09 11:05:00,34.5,34.52,34.44,34.48,48830.0,26.2581,26.2733,26.2124,26.2429,48830.0
2015-09-09 11:10:00,34.48,34.55,34.48,34.52,133083.0,26.2429,26.2961,26.2429,26.2733,133083.0
2015-09-09 11:15:00,34.52,34.53,34.45,34.45,60148.0,26.2733,26.2809,26.22,26.22,60148.0
2015-09-09 11:20:00,34.45,34.46,34.37,34.43,63287.0,26.22,26.2276,26.1591,26.2048,63287.0
2015-09-09 11:25:00,34.43,34.44,34.33,34.37,72688.0,26.2048,26.2124,26.1287,26.1591,72688.0
2015-09-09 11:30:00,34.37,34.47,34.37,34.46,135159.0,26.1591,26.2353,26.1591,26.2276,135159.0
2015-09-09 11:35:00,34.45,34.47,34.39,34.41,58637.0,26.22,26.2353,26.1744,26.1896,58637.0
2015-09-09 11:40:00,34.41,34.41,34.34,34.38,43593.0,26.1896,26.1896,26.1363,26.1668,43593.0
2015-09-09 11:45:00,34.38,34.43,34.37,34.4,53705.0,26.1668,26.2048,26.1591,26.182,53705.0
2015-09-09 11:50:00,34.39,34.39,34.32,34.32,74115.0,26.1744,26.1744,26.1211,26.1211,74115.0
2015-09-09 11:55:00,34.32,34.39,34.32,34.37,46770.0,26.1211,26.1744,26.1211,26.1591,46770.0
2015-09-09 12:00:00,34.37,34.44,34.37,34.41,61215.0,26.1591,26.2124,26.1591,26.1896,61215.0
2015-09-09 12:05:00,34.41,34.47,34.36,34.47,74570.0,26.1896,26.2353,26.1515,26.2353,74570.0
2015-09-09 12:10:00,34.46,34.49,34.45,34.46,52942.0,26.2276,26.2505,26.22,26.2276,52942.0
2015-09-09 12:15:00,34.47,34.55,34.47,34.55,156218.0,26.2353,26.2961,26.2353,26.2961,156218.0
2015-09-09 12:20:00,34.55,34.56,34.51,34.52,68803.0,26.2961,26.3038,26.2657,26.2733,68803.0
2015-09-09 12:25:00,34.52,34.53,34.47,34.51,48813.0,26.2733,26.2809,26.2353,26.2657,48813.0
2015-09-09 12:30:00,34.52,34.53,34.48,34.48,25190.0,26.2733,26.2809,26.2429,26.2429,25190.0
2015-09-09 12:35:00,34.48,34.49,34.42,34.45,68419.0,26.2429,26.2505,26.1972,26.22,68419.0
2015-09-09 12:40:00,34.44,34.48,34.42,34.47,46922.0,26.2124,26.2429,26.1972,26.2353,46922.0
2015-09-09 12:45:00,34.47,34.48,34.41,34.42,24593.0,26.2353,26.2429,26.1896,26.1972,24593.0
2015-09-09 12:50:00,34.42,34.42,34.36,34.37,39069.0,26.1972,26.1972,26.1515,26.1591,39069.0
2015-09-09 12:55:00,34.37,34.37,34.34,34.37,24518.0,26.1591,26.1591,26.1363,26.1591,24518.0
2015-09-09 13:00:00,34.36,34.37,34.32,34.37,45352.0,26.1515,26.1591,26.1211,26.1591,45352.0
2015-09-09 13:05:00,34.37,34.37,34.3,34.32,68165.0,26.1591,26.1591,26.1059,26.1211,68165.0
2015-09-09 13:10:00,34.32,34.34,34.3,34.34,47555.0,26.1211,26.1363,26.1059,26.1363,47555.0
2015-09-09 13:15:00,34.34,34.39,34.34,34.38,33535.0,26.1363,26.1744,26.1363,26.1668,33535.0
2015-09-09 13:20:00,34.37,34.39,34.3,34.32,48587.0,26.1591,26.1744,26.1059,26.1211,48587.0
2015-09-09 13:25:00,34.31,34.31,34.2,34.22,78780.0,26.1135,26.1135,26.0298,26.045,78780.0
2015-09-09 13:30:00,34.21,34.22,34.15,34.19,92176.0,26.0374,26.045,25.9917,26.0221,92176.0
2015-09-09 13:35:00,34.19,34.21,34.16,34.16,53982.0,26.0221,26.0374,25.9993,25.9993,53982.0
2015-09-09 13:40:00,34.16,34.18,34.12,34.13,41533.0,25.9993,26.0145,25.9689,25.9765,41533.0
2015-09-09 13:45:00,34.13,34.18,34.12,34.15,35635.0,25.9765,26.0145,25.9689,25.9917,35635.0
2015-09-09 13:50:00,34.14,34.14,34.06,34.09,130790.0,25.9841,25.9841,25.9232,25.946,130790.0
2015-09-09 13:55:00,34.08,34.09,34.0,34.02,83662.0,25.9384,25.946,25.8775,25.8928,83662.0
2015-09-09 14:00:00,34.02,34.07,33.99,34.04,104095.0,25.8928,25.9308,25.8699,25.908,104095.0
2015-09-09 14:05:00,34.03,34.08,34.0,34.05,89907.0,25.9004,25.9384,25.8775,25.9156,89907.0
2015-09-09 14:10:00,34.05,34.09,34.05,34.07,141588.0,25.9156,25.946,25.9156,25.9308,141588.0
2015-09-09 14:15:00,34.08,34.08,34.04,34.06,84895.0,25.9384,25.9384,25.908,25.9232,84895.0
2015-09-09 14:20:00,34.06,34.06,33.98,34.01,66809.0,25.9232,25.9232,25.8623,25.8851,66809.0
2015-09-09 14:25:00,34.01,34.05,33.96,34.01,61001.0,25.8851,25.9156,25.8471,25.8851,61001.0
2015-09-09 14:30:00,34.01,34.01,33.95,33.98,50129.0,25.8851,25.8851,25.8395,25.8623,50129.0
2015-09-09 14:35:00,33.99,34.04,33.99,34.0,48039.0,25.8699,25.908,25.8699,25.8775,48039.0
2015-09-09 14:40:00,34.0,34.0,33.89,33.93,112076.0,25.8775,25.8775,25.7938,25.8243,112076.0
2015-09-09 14:45:00,33.94,34.0,33.93,34.0,59216.0,25.8319,25.8775,25.8243,25.8775,59216.0
2015-09-09 14:50:00,33.99,34.08,33.97,34.05,83763.0,25.8699,25.9384,25.8547,25.9156,83763.0
2015-09-09 14:55:00,34.04,34.06,34.02,34.03,44270.0,25.908,25.9232,25.8928,25.9004,44270.0
2015-09-09 15:00:00,34.02,34.09,33.94,34.09,139162.0,25.8928,25.946,25.8319,25.946,139162.0
2015-09-09 15:05:00,34.08,34.13,34.06,34.12,157776.0,25.9384,25.9765,25.9232,25.9689,157776.0
2015-09-09 15:10:00,34.12,34.13,33.99,34.06,202708.0,25.9689,25.9765,25.8699,25.9232,202708.0
2015-09-09 15:15:00,34.06,34.11,33.99,34.09,186431.0,25.9232,25.9613,25.8699,25.946,186431.0
2015-09-09 15:20:00,34.09,34.1,34.03,34.06,79364.0,25.946,25.9536,25.9004,25.9232,79364.0
2015-09-09 15:25:00,34.07,34.08,33.93,33.96,166369.0,25.9308,25.9384,25.8243,25.8471,166369.0
2015-09-09 15:30:00,33.97,33.97,33.8,33.87,152979.0,25.8547,25.8547,25.7253,25.7786,152979.0
2015-09-09 15:35:00,33.87,33.94,33.84,33.85,179025.0,25.7786,25.8319,25.7558,25.7634,179025.0
2015-09-09 15:40:00,33.84,33.85,33.73,33.74,238228.0,25.7558,25.7634,25.672,25.6796,238228.0
2015-09-09 15:45:00,33.73,33.79,33.71,33.76,372477.0,25.672,25.7177,25.6568,25.6949,372477.0
2015-09-09 15:50:00,33.76,33.81,33.68,33.7,474995.0,25.6949,25.7329,25.634,25.6492,474995.0
2015-09-09 15:55:00,33.71,33.79,33.65,33.76,914541.0,25.6568,25.7177,25.6111,25.6949,914541.0
2015-09-10 09:30:00,33.63,33.88,33.61,33.81,265650.0,25.5959,25.7862,25.5807,25.7329,265650.0
2015-09-10 09:35:00,33.81,33.84,33.6,33.74,352728.0,25.7329,25.7558,25.5731,25.6796,352728.0
2015-09-10 09:40:00,33.73,33.84,33.69,33.7,206537.0,25.672,25.7558,25.6416,25.6492,206537.0
2015-09-10 09:45:00,33.7,33.8,33.65,33.7,146013.0,25.6492,25.7253,25.6111,25.6492,146013.0
2015-09-10 09:50:00,33.7,33.74,33.55,33.58,118765.0,25.6492,25.6796,25.535,25.5579,118765.0
2015-09-10 09:55:00,33.58,33.61,33.47,33.48,180635.0,25.5579,25.5807,25.4741,25.4818,180635.0
2015-09-10 10:00:00,33.48,33.61,33.48,33.51,118364.0,25.4818,25.5807,25.4818,25.5046,118364.0
2015-09-10 10:05:00,33.52,33.63,33.52,33.6,96625.0,25.5122,25.5959,25.5122,25.5731,96625.0
2015-09-10 10:10:00,33.59,33.63,33.52,33.58,103291.0,25.5655,25.5959,25.5122,25.5579,103291.0
2015-09-10 10:15:00,33.58,33.66,33.5,33.66,164926.0,25.5579,25.6188,25.497,25.6188,164926.0
2015-09-10 10:20:00,33.65,33.73,33.64,33.65,120470.0,25.6111,25.672,25.6035,25.6111,120470.0
2015-09-10 10:25:00,33.65,33.74,33.64,33.74,96378.0,25.6111,25.6796,25.6035,25.6796,96378.0
2015-09-10 10:30:00,33.74,33.85,33.73,33.84,102588.0,25.6796,25.7634,25.672,25.7558,102588.0
2015-09-10 10:35:00,33.83,33.96,33.83,33.94,178880.0,25.7481,25.8471,25.7481,25.8319,178880.0
2015-09-10 10:40:00,33.93,33.99,33.89,33.95,90891.0,25.8243,25.8699,25.7938,25.8395,90891.0
2015-09-10 10:45:00,33.96,34.01,33.95,34.0,72718.0,25.8471,25.8851,25.8395,25.8775,72718.0
2015-09-10 10:50:00,34.0,34.06,33.98,33.99,86124.0,25.8775,25.9232,25.8623,25.8699,86124.0
2015-09-10 10:55:00,33.99,34.02,33.87,33.88,144244.0,25.8699,25.8928,25.7786,25.7862,144244.0
2015-09-10 11:00:00,33.87,33.9,33.83,33.83,86440.0,25.7786,25.8014,25.7481,25.7481,86440.0
2015-09-10 11:05:00,33.83,33.85,33.76,33.76,53047.0,25.7481,25.7634,25.6949,25.6949,53047.0
2015-09-10 11:10:00,33.76,33.78,33.68,33.68,74822.0,25.6949,25.7101,25.634,25.634,74822.0
2015-09-10 11:15:00,33.68,33.69,33.62,33.63,111292.0,25.634,25.6416,25.5883,25.5959,111292.0
2015-09-10 11:20:00,33.63,33.67,33.59,33.66,95786.0,25.5959,25.6264,25.5655,25.6188,95786.0
2015-09-10 11:25:00,33.66,33.69,33.62,33.68,83851.0,25.6188,25.6416,25.5883,25.634,83851.0
2015-09-10 11:30:00,33.69,33.75,33.68,33.71,47377.0,25.6416,25.6873,25.634,25.6568,47377.0
2015-09-10 11:35:00,33.71,33.83,33.71,33.82,38528.0,25.6568,25.7481,25.6568,25.7405,38528.0
2015-09-10 11:40:00,33.82,33.85,33.76,33.83,90099.0,25.7405,25.7634,25.6949,25.7481,90099.0
2015-09-10 11:45:00,33.84,33.85,33.77,33.77,77480.0,25.7558,25.7634,25.7025,25.7025,77480.0
2015-09-10 11:50:00,33.77,33.8,33.73,33.79,53011.0,25.7025,25.7253,25.672,25.7177,53011.0
2015-09-10 11:55:00,33.78,33.84,33.75,33.81,60818.0,25.7101,25.7558,25.6873,25.7329,60818.0
2015-09-10 12:00:00,33.81,33.83,33.77,33.81,38929.0,25.7329,25.7481,25.7025,25.7329,38929.0
2015-09-10 12:05:00,33.82,33.89,33.77,33.89,86118.0,25.7405,25.7938,25.7025,25.7938,86118.0
2015-09-10 12:10:00,33.89,33.9,33.84,33.87,33682.0,25.7938,25.8014,25.7558,25.7786,33682.0
2015-09-10 12:15:00,33.88,33.91,33.8,33.8,43190.0,25.7862,25.809,25.7253,25.7253,43190.0
2015-09-10 12:20:00,33.79,33.83,33.77,33.78,29182.0,25.7177,25.7481,25.7025,25.7101,29182.0
2015-09-10 12:25:00,33.79,33.83,33.73,33.77,44999.0,25.7177,25.7481,25.672,25.7025,44999.0
2015-09-10 12:30:00,33.77,33.81,33.75,33.81,47482.0,25.7025,25.7329,25.6873,25.7329,47482.0
2015-09-10 12:35:00,33.8,33.85,33.8,33.85,28346.0,25.7253,25.7634,25.7253,25.7634,28346.0
2015-09-10 12:40:00,33.86,33.86,33.79,33.8,31511.0,25.771,25.771,25.7177,25.7253,31511.0
2015-09-10 12:45:00,33.81,33.87,33.77,33.86,72386.0,25.7329,25.7786,25.7025,25.771,72386.0
2015-09-10 12:50:00,33.87,33.87,33.81,33.85,28987.0,25.7786,25.7786,25.7329,25.7634,28987.0
2015-09-10 12:55:00,33.84,33.86,33.76,33.8,66563.0,25.7558,25.771,25.6949,25.7253,66563.0
2015-09-10 13:00:00,33.8,33.8,33.74,33.78,36796.0,25.7253,25.7253,25.6796,25.7101,36796.0
2015-09-10 13:05:00,33.78,33.84,33.78,33.8,35587.0,25.7101,25.7558,25.7101,25.7253,35587.0
2015-09-10 13:10:00,33.8,33.85,33.78,33.78,48524.0,25.7253,25.7634,25.7101,25.7101,48524.0
2015-09-10 13:15:00,33.79,33.83,33.78,33.82,38075.0,25.7177,25.7481,25.7101,25.7405,38075.0
2015-09-10 13:20:00,33.81,33.89,33.81,33.88,55458.0,25.7329,25.7938,25.7329,25.7862,55458.0
2015-09-10 13:25:00,33.88,33.98,33.85,33.97,67634.0,25.7862,25.8623,25.7634,25.8547,67634.0
2015-09-10 13:30:00,33.98,34.06,33.97,34.02,108203.0,25.8623,25.9232,25.8547,25.8928,108203.0
2015-09-10 13:35:00,34.02,34.1,34.01,34.09,139745.0,25.8928,25.9536,25.8851,25.946,139745.0
2015-09-10 13:40:00,34.1,34.12,34.04,34.07,62817.0,25.9536,25.9689,25.908,25.9308,62817.0
2015-09-10 13:45:00,34.08,34.09,34.02,34.09,38635.0,25.9384,25.946,25.8928,25.946,38635.0
2015-09-10 13:50:00,34.09,34.12,34.05,34.06,71962.0,25.946,25.9689,25.9156,25.9232,71962.0
2015-09-10 13:55:00,34.05,34.1,34.04,34.09,48411.0,25.9156,25.9536,25.908,25.946,48411.0
2015-09-10 14:00:00,34.09,34.14,34.06,34.09,49208.0,25.946,25.9841,25.9232,25.946,49208.0
2015-09-10 14:05:00,34.1,34.11,34.07,34.07,18651.0,25.9536,25.9613,25.9308,25.9308,18651.0
2015-09-10 14:10:00,34.07,34.1,34.06,34.08,67861.0,25.9308,25.9536,25.9232,25.9384,67861.0
2015-09-10 14:15:00,34.07,34.07,33.96,33.97,136593.0,25.9308,25.9308,25.8471,25.8547,136593.0
2015-09-10 14:20:00,33.96,34.04,33.96,34.02,66215.0,25.8471,25.908,25.8471,25.8928,66215.0
2015-09-10 14:25:00,34.02,34.04,33.99,34.02,35694.0,25.8928,25.908,25.8699,25.8928,35694.0
2015-09-10 14:30:00,34.01,34.06,34.0,34.01,47888.0,25.8851,25.9232,25.8775,25.8851,47888.0
2015-09-10 14:35:00,34.01,34.06,34.01,34.04,61009.0,25.8851,25.9232,25.8851,25.908,61009.0
2015-09-10 14:40:00,34.03,34.08,34.03,34.05,58432.0,25.9004,25.9384,25.9004,25.9156,58432.0
2015-09-10 14:45:00,34.04,34.05,34.0,34.01,50235.0,25.908,25.9156,25.8775,25.8851,50235.0
2015-09-10 14:50:00,34.01,34.05,33.99,34.03,50464.0,25.8851,25.9156,25.8699,25.9004,50464.0
2015-09-10 14:55:00,34.02,34.03,33.95,33.95,113541.0,25.8928,25.9004,25.8395,25.8395,113541.0
2015-09-10 15:00:00,33.96,33.96,33.88,33.91,70515.0,25.8471,25.8471,25.7862,25.809,70515.0
2015-09-10 15:05:00,33.91,33.98,33.91,33.96,51775.0,25.809,25.8623,25.809,25.8471,51775.0
2015-09-10 15:10:00,33.95,33.99,33.92,33.97,77641.0,25.8395,25.8699,25.8166,25.8547,77641.0
2015-09-10 15:15:00,33.98,34.05,33.93,33.95,161288.0,25.8623,25.9156,25.8243,25.8395,161288.0
2015-09-10 15:20:00,33.94,33.98,33.87,33.89,145421.0,25.8319,25.8623,25.7786,25.7938,145421.0
2015-09-10 15:25:00,33.89,33.94,33.85,33.9,118766.0,25.7938,25.8319,25.7634,25.8014,118766.0
2015-09-10 15:30:00,33.89,33.91,33.82,33.84,144089.0,25.7938,25.809,25.7405,25.7558,144089.0
2015-09-10 15:35:00,33.85,33.9,33.8,33.85,149647.0,25.7634,25.8014,25.7253,25.7634,149647.0
2015-09-10 15:40:00,33.85,33.86,33.75,33.78,319179.0,25.7634,25.771,25.6873,25.7101,319179.0
2015-09-10 15:45:00,33.77,33.78,33.71,33.76,375491.0,25.7025,25.7101,25.6568,25.6949,375491.0
2015-09-10 15:50:00,33.77,33.81,33.72,33.81,423068.0,25.7025,25.7329,25.6644,25.7329,423068.0
2015-09-10 15:55:00,33.81,33.89,33.8,33.85,507347.0,25.7329,25.7938,25.7253,25.7634,507347.0
2015-09-11 09:30:00,33.77,33.8,33.62,33.63,100397.0,25.7025,25.7253,25.5883,25.5959,100397.0
2015-09-11 09:35:00,33.63,33.81,33.59,33.78,60216.0,25.5959,25.7329,25.5655,25.7101,60216.0
2015-09-11 09:40:00,33.77,33.82,33.7,33.77,73440.0,25.7025,25.7405,25.6492,25.7025,73440.0
2015-09-11 09:45:00,33.77,33.77,33.68,33.71,149297.0,25.7025,25.7025,25.634,25.6568,149297.0
2015-09-11 09:50:00,33.71,33.77,33.69,33.69,169459.0,25.6568,25.7025,25.6416,25.6416,169459.0
2015-09-11 09:55:00,33.69,33.73,33.61,33.61,56336.0,25.6416,25.672,25.5807,25.5807,56336.0
2015-09-11 10:00:00,33.6,33.6,33.52,33.53,56268.0,25.5731,25.5731,25.5122,25.5198,56268.0
2015-09-11 10:05:00,33.53,33.55,33.48,33.54,48943.0,25.5198,25.535,25.4818,25.5274,48943.0
2015-09-11 10:10:00,33.54,33.59,33.53,33.57,30765.0,25.5274,25.5655,25.5198,25.5503,30765.0
2015-09-11 10:15:00,33.57,33.63,33.55,33.63,45305.0,25.5503,25.5959,25.535,25.5959,45305.0
2015-09-11 10:20:00,33.62,33.64,33.59,33.59,38817.0,25.5883,25.6035,25.5655,25.5655,38817.0
2015-09-11 10:25:00,33.6,33.62,33.54,33.54,44712.0,25.5731,25.5883,25.5274,25.5274,44712.0
2015-09-11 10:30:00,33.55,33.59,33.53,33.55,45015.0,25.535,25.5655,25.5198,25.535,45015.0
2015-09-11 10:35:00,33.55,33.55,33.5,33.54,35704.0,25.535,25.535,25.497,25.5274,35704.0
2015-09-11 10:40:00,33.55,33.58,33.52,33.57,35467.0,25.535,25.5579,25.5122,25.5503,35467.0
2015-09-11 10:45:00,33.58,33.61,33.55,33.57,42157.0,25.5579,25.5807,25.535,25.5503,42157.0
2015-09-11 10:50:00,33.57,33.57,33.49,33.5,60134.0,25.5503,25.5503,25.4894,25.497,60134.0
2015-09-11 10:55:00,33.5,33.52,33.47,33.51,56177.0,25.497,25.5122,25.4741,25.5046,56177.0
2015-09-11 11:00:00,33.51,33.54,33.49,33.52,89120.0,25.5046,25.5274,25.4894,25.5122,89120.0
2015-09-11 11:05:00,33.53,33.58,33.52,33.56,51433.0,25.5198,25.5579,25.5122,25.5426,51433.0
2015-09-11 11:10:00,33.56,33.58,33.53,33.57,32874.0,25.5426,25.5579,25.5198,25.5503,32874.0
2015-09-11 11:15:00,33.56,33.56,33.5,33.53,106095.0,25.5426,25.5426,25.497,25.5198,106095.0
2015-09-11 11:20:00,33.54,33.55,33.51,33.54,59314.0,25.5274,25.535,25.5046,25.5274,59314.0
2015-09-11 11:25:00,33.54,33.59,33.52,33.58,28565.0,25.5274,25.5655,25.5122,25.5579,28565.0
2015-09-11 11:30:00,33.59,33.62,33.53,33.54,43889.0,25.5655,25.5883,25.5198,25.5274,43889.0
2015-09-11 11:35:00,33.54,33.62,33.52,33.62,67152.0,25.5274,25.5883,25.5122,25.5883,67152.0
2015-09-11 11:40:00,33.62,33.63,33.58,33.6,52788.0,25.5883,25.5959,25.5579,25.5731,52788.0
2015-09-11 11:45:00,33.6,33.62,33.55,33.62,46782.0,25.5731,25.5883,25.535,25.5883,46782.0
2015-09-11 11:50:00,33.61,33.72,33.61,33.7,66944.0,25.5807,25.6644,25.5807,25.6492,66944.0
2015-09-11 11:55:00,33.71,33.73,33.65,33.66,81411.0,25.6568,25.672,25.6111,25.6188,81411.0
2015-09-11 12:00:00,33.67,33.77,33.65,33.74,74565.0,25.6264,25.7025,25.6111,25.6796,74565.0
2015-09-11 12:05:00,33.74,33.76,33.73,33.73,21467.0,25.6796,25.6949,25.672,25.672,21467.0
2015-09-11 12:10:00,33.73,33.82,33.73,33.81,59208.0,25.672,25.7405,25.672,25.7329,59208.0
2015-09-11 12:15:00,33.82,33.84,33.75,33.79,45588.0,25.7405,25.7558,25.6873,25.7177,45588.0
2015-09-11 12:20:00,33.8,33.8,33.74,33.75,30925.0,25.7253,25.7253,25.6796,25.6873,30925.0
2015-09-11 12:25:00,33.76,33.8,33.74,33.79,69657.0,25.6949,25.7253,25.6796,25.7177,69657.0
2015-09-11 12:30:00,33.79,33.81,33.77,33.77,22330.0,25.7177,25.7329,25.7025,25.7025,22330.0
2015-09-11 12:35:00,33.77,33.78,33.75,33.76,52776.0,25.7025,25.7101,25.6873,25.6949,52776.0
2015-09-11 12:40:00,33.76,33.79,33.75,33.79,28570.0,25.6949,25.7177,25.6873,25.7177,28570.0
2015-09-11 12:45:00,33.8,33.86,33.79,33.86,53584.0,25.7253,25.771,25.7177,25.771,53584.0
2015-09-11 12:50:00,33.86,33.89,33.84,33.84,69717.0,25.771,25.7938,25.7558,25.7558,69717.0
2015-09-11 12:55:00,33.84,33.86,33.81,33.82,47773.0,25.7558,25.771,25.7329,25.7405,47773.0
2015-09-11 13:00:00,33.83,33.83,33.8,33.82,37425.0,25.7481,25.7481,25.7253,25.7405,37425.0
2015-09-11 13:05:00,33.81,33.82,33.75,33.76,34043.0,25.7329,25.7405,25.6873,25.6949,34043.0
2015-09-11 13:10:00,33.77,33.79,33.75,33.76,23776.0,25.7025,25.7177,25.6873,25.6949,23776.0
2015-09-11 13:15:00,33.76,33.78,33.74,33.77,46211.0,25.6949,25.7101,25.6796,25.7025,46211.0
2015-09-11 13:20:00,33.77,33.78,33.67,33.68,118593.0,25.7025,25.7101,25.6264,25.634,118593.0
2015-09-11 13:25:00,33.67,33.71,33.66,33.66,36873.0,25.6264,25.6568,25.6188,25.6188,36873.0
2015-09-11 13:30:00,33.66,33.7,33.61,33.65,91848.0,25.6188,25.6492,25.5807,25.6111,91848.0
2015-09-11 13:35:00,33.64,33.66,33.63,33.66,38121.0,25.6035,25.6188,25.5959,25.6188,38121.0
2015-09-11 13:40:00,33.66,33.7,33.64,33.69,27930.0,25.6188,25.6492,25.6035,25.6416,27930.0
2015-09-11 13:45:00,33.69,33.7,33.64,33.65,36057.0,25.6416,25.6492,25.6035,25.6111,36057.0
2015-09-11 13:50:00,33.66,33.69,33.64,33.69,32987.0,25.6188,25.6416,25.6035,25.6416,32987.0
2015-09-11 13:55:00,33.7,33.72,33.68,33.7,25040.0,25.6492,25.6644,25.634,25.6492,25040.0
2015-09-11 14:00:00,33.7,33.71,33.64,33.68,42883.0,25.6492,25.6568,25.6035,25.634,42883.0
2015-09-11 14:05:00,33.68,33.7,33.64,33.7,61806.0,25.634,25.6492,25.6035,25.6492,61806.0
2015-09-11 14:10:00,33.7,33.73,33.69,33.71,74894.0,25.6492,25.672,25.6416,25.6568,74894.0
2015-09-11 14:15:00,33.7,33.75,33.69,33.75,59550.0,25.6492,25.6873,25.6416,25.6873,59550.0
2015-09-11 14:20:00,33.75,33.79,33.75,33.79,39065.0,25.6873,25.7177,25.6873,25.7177,39065.0
2015-09-11 14:25:00,33.78,33.79,33.73,33.73,77986.0,25.7101,25.7177,25.672,25.672,77986.0
2015-09-11 14:30:00,33.74,33.8,33.74,33.77,49550.0,25.6796,25.7253,25.6796,25.7025,49550.0
2015-09-11 14:35:00,33.77,33.8,33.76,33.79,61950.0,25.7025,25.7253,25.6949,25.7177,61950.0
2015-09-11 14:40:00,33.78,33.78,33.73,33.75,65065.0,25.7101,25.7101,25.672,25.6873,65065.0
2015-09-11 14:45:00,33.75,33.79,33.75,33.79,71376.0,25.6873,25.7177,25.6873,25.7177,71376.0
2015-09-11 14:50:00,33.79,33.81,33.74,33.77,61500.0,25.7177,25.7329,25.6796,25.7025,61500.0
2015-09-11 14:55:00,33.78,33.8,33.76,33.78,51572.0,25.7101,25.7253,25.6949,25.7101,51572.0
2015-09-11 15:00:00,33.78,33.82,33.78,33.8,68972.0,25.7101,25.7405,25.7101,25.7253,68972.0
2015-09-11 15:05:00,33.8,33.89,33.8,33.86,98490.0,25.7253,25.7938,25.7253,25.771,98490.0
2015-09-11 15:10:00,33.86,33.89,33.84,33.88,145896.0,25.771,25.7938,25.7558,25.7862,145896.0
2015-09-11 15:15:00,33.88,33.91,33.86,33.86,85106.0,25.7862,25.809,25.771,25.771,85106.0
2015-09-11 15:20:00,33.86,33.87,33.77,33.78,113904.0,25.771,25.7786,25.7025,25.7101,113904.0
2015-09-11 15:25:00,33.77,33.83,33.76,33.8,63413.0,25.7025,25.7481,25.6949,25.7253,63413.0
2015-09-11 15:30:00,33.8,33.8,33.75,33.79,157171.0,25.7253,25.7253,25.6873,25.7177,157171.0
2015-09-11 15:35:00,33.78,33.84,33.78,33.84,104469.0,25.7101,25.7558,25.7101,25.7558,104469.0
2015-09-11 15:40:00,33.83,33.84,33.76,33.78,137385.0,25.7481,25.7558,25.6949,25.7101,137385.0
2015-09-11 15:45:00,33.78,33.82,33.74,33.8,324809.0,25.7101,25.7405,25.6796,25.7253,324809.0
2015-09-11 15:50:00,33.8,33.87,33.79,33.87,398112.0,25.7253,25.7786,25.7177,25.7786,398112.0
2015-09-11 15:55:00,33.86,34.01,33.86,33.99,810961.0,25.771,25.8851,25.771,25.8699,810961.0
2015-09-14 09:30:00,33.92,33.97,33.85,33.91,132439.0,25.8166,25.8547,25.7634,25.809,132439.0
2015-09-14 09:35:00,33.91,33.91,33.68,33.72,96100.0,25.809,25.809,25.634,25.6644,96100.0
2015-09-14 09:40:00,33.71,33.74,33.68,33.68,85160.0,25.6568,25.6796,25.634,25.634,85160.0
2015-09-14 09:45:00,33.69,33.7,33.62,33.68,85869.0,25.6416,25.6492,25.5883,25.634,85869.0
2015-09-14 09:50:00,33.68,33.78,33.67,33.78,97056.0,25.634,25.7101,25.6264,25.7101,97056.0
2015-09-14 09:55:00,33.78,33.83,33.76,33.83,79392.0,25.7101,25.7481,25.6949,25.7481,79392.0
2015-09-14 10:00:00,33.82,33.87,33.82,33.87,185929.0,25.7405,25.7786,25.7405,25.7786,185929.0
2015-09-14 10:05:00,33.87,33.96,33.86,33.96,166438.0,25.7786,25.8471,25.771,25.8471,166438.0
2015-09-14 10:10:00,33.95,33.97,33.92,33.94,111377.0,25.8395,25.8547,25.8166,25.8319,111377.0
2015-09-14 10:15:00,33.94,34.01,33.94,33.96,116329.0,25.8319,25.8851,25.8319,25.8471,116329.0
2015-09-14 10:20:00,33.97,34.0,33.95,34.0,127753.0,25.8547,25.8775,25.8395,25.8775,127753.0
2015-09-14 10:25:00,34.0,34.03,33.91,33.92,190584.0,25.8775,25.9004,25.809,25.8166,190584.0
2015-09-14 10:30:00,33.92,33.96,33.92,33.95,101719.0,25.8166,25.8471,25.8166,25.8395,101719.0
2015-09-14 10:35:00,33.96,34.08,33.94,34.08,99160.0,25.8471,25.9384,25.8319,25.9384,99160.0
2015-09-14 10:40:00,34.08,34.11,34.06,34.1,91804.0,25.9384,25.9613,25.9232,25.9536,91804.0
2015-09-14 10:45:00,34.09,34.1,34.04,34.08,131294.0,25.946,25.9536,25.908,25.9384,131294.0
2015-09-14 10:50:00,34.07,34.08,34.0,34.02,83849.0,25.9308,25.9384,25.8775,25.8928,83849.0
2015-09-14 10:55:00,34.02,34.05,34.0,34.05,72886.0,25.8928,25.9156,25.8775,25.9156,72886.0
2015-09-14 11:00:00,34.05,34.09,34.05,34.09,111140.0,25.9156,25.946,25.9156,25.946,111140.0
2015-09-14 11:05:00,34.09,34.1,34.05,34.05,81453.0,25.946,25.9536,25.9156,25.9156,81453.0
2015-09-14 11:10:00,34.06,34.06,34.01,34.02,74830.0,25.9232,25.9232,25.8851,25.8928,74830.0
2015-09-14 11:15:00,34.02,34.02,33.97,33.99,116441.0,25.8928,25.8928,25.8547,25.8699,116441.0
2015-09-14 11:20:00,33.98,34.02,33.97,33.98,85515.0,25.8623,25.8928,25.8547,25.8623,85515.0
2015-09-14 11:25:00,33.99,34.0,33.94,33.96,90199.0,25.8699,25.8775,25.8319,25.8471,90199.0
2015-09-14 11:30:00,33.95,33.96,33.91,33.91,53218.0,25.8395,25.8471,25.809,25.809,53218.0
2015-09-14 11:35:00,33.91,33.91,33.88,33.89,109383.0,25.809,25.809,25.7862,25.7938,109383.0
2015-09-14 11:40:00,33.89,33.92,33.86,33.87,75222.0,25.7938,25.8166,25.771,25.7786,75222.0
2015-09-14 11:45:00,33.87,33.87,33.82,33.86,84941.0,25.7786,25.7786,25.7405,25.771,84941.0
2015-09-14 11:50:00,33.87,33.9,33.81,33.89,113437.0,25.7786,25.8014,25.7329,25.7938,113437.0
2015-09-14 11:55:00,33.89,33.9,33.86,33.87,47158.0,25.7938,25.8014,25.771,25.7786,47158.0
2015-09-14 12:00:00,33.87,33.88,33.85,33.87,73626.0,25.7786,25.7862,25.7634,25.7786,73626.0
2015-09-14 12:05:00,33.87,33.9,33.86,33.88,107432.0,25.7786,25.8014,25.771,25.7862,107432.0
2015-09-14 12:10:00,33.88,33.88,33.8,33.81,153014.0,25.7862,25.7862,25.7253,25.7329,153014.0
2015-09-14 12:15:00,33.81,33.85,33.8,33.82,52510.0,25.7329,25.7634,25.7253,25.7405,52510.0
2015-09-14 12:20:00,33.82,33.86,33.8,33.86,62853.0,25.7405,25.771,25.7253,25.771,62853.0
2015-09-14 12:25:00,33.86,33.87,33.82,33.85,46277.0,25.771,25.7786,25.7405,25.7634,46277.0
2015-09-14 12:30:00,33.86,33.92,33.83,33.91,67554.0,25.771,25.8166,25.7481,25.809,67554.0
2015-09-14 12:35:00,33.91,33.93,33.86,33.89,71708.0,25.809,25.8243,25.771,25.7938,71708.0
2015-09-14 12:40:00,33.88,33.9,33.84,33.84,56688.0,25.7862,25.8014,25.7558,25.7558,56688.0
2015-09-14 12:45:00,33.84,33.87,33.82,33.84,53338.0,25.7558,25.7786,25.7405,25.7558,53338.0
2015-09-14 12:50:00,33.84,33.87,33.83,33.86,29772.0,25.7558,25.7786,25.7481,25.771,29772.0
2015-09-14 12:55:00,33.85,33.88,33.81,33.84,56779.0,25.7634,25.7862,25.7329,25.7558,56779.0
2015-09-14 13:00:00,33.84,33.84,33.8,33.8,34983.0,25.7558,25.7558,25.7253,25.7253,34983.0
2015-09-14 13:05:00,33.81,33.83,33.8,33.81,42663.0,25.7329,25.7481,25.7253,25.7329,42663.0
2015-09-14 13:10:00,33.82,33.85,33.81,33.81,52786.0,25.7405,25.7634,25.7329,25.7329,52786.0
2015-09-14 13:15:00,33.81,33.85,33.81,33.83,53587.0,25.7329,25.7634,25.7329,25.7481,53587.0
2015-09-14 13:20:00,33.84,33.84,33.82,33.83,32165.0,25.7558,25.7558,25.7405,25.7481,32165.0
2015-09-14 13:25:00,33.82,33.82,33.79,33.8,30184.0,25.7405,25.7405,25.7177,25.7253,30184.0
2015-09-14 13:30:00,33.79,33.81,33.77,33.77,72032.0,25.7177,25.7329,25.7025,25.7025,72032.0
2015-09-14 13:35:00,33.77,33.81,33.77,33.8,57039.0,25.7025,25.7329,25.7025,25.7253,57039.0
2015-09-14 13:40:00,33.81,33.86,33.8,33.84,113155.0,25.7329,25.771,25.7253,25.7558,113155.0
2015-09-14 13:45:00,33.85,33.88,33.83,33.87,65783.0,25.7634,25.7862,25.7481,25.7786,65783.0
2015-09-14 13:50:00,33.87,33.87,33.81,33.82,59126.0,25.7786,25.7786,25.7329,25.7405,59126.0
2015-09-14 13:55:00,33.82,33.9,33.82,33.89,67341.0,25.7405,25.8014,25.7405,25.7938,67341.0
2015-09-14 14:00:00,33.89,33.89,33.82,33.82,56221.0,25.7938,25.7938,25.7405,25.7405,56221.0
2015-09-14 14:05:00,33.82,33.84,33.78,33.81,43498.0,25.7405,25.7558,25.7101,25.7329,43498.0
2015-09-14 14:10:00,33.82,33.84,33.73,33.76,327863.0,25.7405,25.7558,25.672,25.6949,327863.0
2015-09-14 14:15:00,33.76,33.78,33.72,33.73,133647.0,25.6949,25.7101,25.6644,25.672,133647.0
2015-09-14 14:20:00,33.73,33.75,33.72,33.73,75739.0,25.672,25.6873,25.6644,25.672,75739.0
2015-09-14 14:25:00,33.73,33.75,33.7,33.73,80381.0,25.672,25.6873,25.6492,25.672,80381.0
2015-09-14 14:30:00,33.72,33.74,33.71,33.71,78128.0,25.6644,25.6796,25.6568,25.6568,78128.0
2015-09-14 14:35:00,33.7,33.74,33.69,33.73,86094.0,25.6492,25.6796,25.6416,25.672,86094.0
2015-09-14 14:40:00,33.74,33.76,33.74,33.75,111014.0,25.6796,25.6949,25.6796,25.6873,111014.0
2015-09-14 14:45:00,33.76,33.8,33.75,33.75,114677.0,25.6949,25.7253,25.6873,25.6873,114677.0
2015-09-14 14:50:00,33.75,33.79,33.75,33.79,58292.0,25.6873,25.7177,25.6873,25.7177,58292.0
2015-09-14 14:55:00,33.79,33.84,33.78,33.8,100848.0,25.7177,25.7558,25.7101,25.7253,100848.0
2015-09-14 15:00:00,33.79,33.81,33.77,33.77,123470.0,25.7177,25.7329,25.7025,25.7025,123470.0
2015-09-14 15:05:00,33.78,33.78,33.72,33.75,114167.0,25.7101,25.7101,25.6644,25.6873,114167.0
2015-09-14 15:10:00,33.75,33.79,33.74,33.79,63708.0,25.6873,25.7177,25.6796,25.7177,63708.0
2015-09-14 15:15:00,33.79,33.83,33.76,33.76,149484.0,25.7177,25.7481,25.6949,25.6949,149484.0
2015-09-14 15:20:00,33.76,33.82,33.75,33.76,109693.0,25.6949,25.7405,25.6873,25.6949,109693.0
2015-09-14 15:25:00,33.77,33.78,33.74,33.76,157832.0,25.7025,25.7101,25.6796,25.6949,157832.0
2015-09-14 15:30:00,33.77,33.79,33.73,33.77,109617.0,25.7025,25.7177,25.672,25.7025,109617.0
2015-09-14 15:35:00,33.77,33.77,33.7,33.7,144629.0,25.7025,25.7025,25.6492,25.6492,144629.0
2015-09-14 15:40:00,33.7,33.74,33.68,33.74,115962.0,25.6492,25.6796,25.634,25.6796,115962.0
2015-09-14 15:45:00,33.73,33.78,33.72,33.75,244265.0,25.672,25.7101,25.6644,25.6873,244265.0
2015-09-14 15:50:00,33.74,33.8,33.73,33.73,261801.0,25.6796,25.7253,25.672,25.672,261801.0
2015-09-14 15:55:00,33.73,33.82,33.72,33.8,440506.0,25.672,25.7405,25.6644,25.7253,440506.0
2015-09-15 09:30:00,33.94,33.98,33.86,33.92,125845.0,25.8319,25.8623,25.771,25.8166,125845.0
2015-09-15 09:35:00,33.91,33.94,33.83,33.86,73769.0,25.809,25.8319,25.7481,25.771,73769.0
2015-09-15 09:40:00,33.85,33.86,33.79,33.83,52363.0,25.7634,25.771,25.7177,25.7481,52363.0
2015-09-15 09:45:00,33.84,33.91,33.84,33.87,121516.0,25.7558,25.809,25.7558,25.7786,121516.0
2015-09-15 09:50:00,33.88,34.01,33.88,34.0,72008.0,25.7862,25.8851,25.7862,25.8775,72008.0
2015-09-15 09:55:00,34.01,34.15,34.0,34.12,187392.0,25.8851,25.9917,25.8775,25.9689,187392.0
2015-09-15 10:00:00,34.13,34.16,34.03,34.03,73716.0,25.9765,25.9993,25.9004,25.9004,73716.0
2015-09-15 10:05:00,34.03,34.08,34.03,34.04,62089.0,25.9004,25.9384,25.9004,25.908,62089.0
2015-09-15 10:10:00,34.04,34.09,34.03,34.08,91181.0,25.908,25.946,25.9004,25.9384,91181.0
2015-09-15 10:15:00,34.08,34.14,34.07,34.11,58868.0,25.9384,25.9841,25.9308,25.9613,58868.0
2015-09-15 10:20:00,34.11,34.25,34.11,34.2,134109.0,25.9613,26.0678,25.9613,26.0298,134109.0
2015-09-15 10:25:00,34.2,34.21,34.08,34.08,58551.0,26.0298,26.0374,25.9384,25.9384,58551.0
2015-09-15 10:30:00,34.08,34.23,34.08,34.2,114264.0,25.9384,26.0526,25.9384,26.0298,114264.0
2015-09-15 10:35:00,34.2,34.22,34.16,34.17,62650.0,26.0298,26.045,25.9993,26.0069,62650.0
2015-09-15 10:40:00,34.17,34.26,34.16,34.25,90628.0,26.0069,26.0754,25.9993,26.0678,90628.0
2015-09-15 10:45:00,34.26,34.32,34.21,34.25,162974.0,26.0754,26.1211,26.0374,26.0678,162974.0
2015-09-15 10:50:00,34.25,34.35,34.25,34.33,113727.0,26.0678,26.1439,26.0678,26.1287,113727.0
2015-09-15 10:55:00,34.34,34.37,34.32,34.35,67868.0,26.1363,26.1591,26.1211,26.1439,67868.0
2015-09-15 11:00:00,34.36,34.4,34.26,34.3,149626.0,26.1515,26.182,26.0754,26.1059,149626.0
2015-09-15 11:05:00,34.31,34.33,34.24,34.26,58541.0,26.1135,26.1287,26.0602,26.0754,58541.0
2015-09-15 11:10:00,34.26,34.31,34.24,34.31,60906.0,26.0754,26.1135,26.0602,26.1135,60906.0
2015-09-15 11:15:00,34.31,34.34,34.27,34.3,96026.0,26.1135,26.1363,26.083,26.1059,96026.0
2015-09-15 11:20:00,34.29,34.34,34.27,34.29,94684.0,26.0983,26.1363,26.083,26.0983,94684.0
2015-09-15 11:25:00,34.29,34.33,34.28,34.3,54022.0,26.0983,26.1287,26.0906,26.1059,54022.0
2015-09-15 11:30:00,34.3,34.33,34.21,34.23,68973.0,26.1059,26.1287,26.0374,26.0526,68973.0
2015-09-15 11:35:00,34.23,34.23,34.18,34.18,39119.0,26.0526,26.0526,26.0145,26.0145,39119.0
2015-09-15 11:40:00,34.17,34.25,34.17,34.25,59718.0,26.0069,26.0678,26.0069,26.0678,59718.0
2015-09-15 11:45:00,34.25,34.29,34.24,34.27,56189.0,26.0678,26.0983,26.0602,26.083,56189.0
2015-09-15 11:50:00,34.28,34.3,34.24,34.26,76869.0,26.0906,26.1059,26.0602,26.0754,76869.0
2015-09-15 11:55:00,34.26,34.32,34.25,34.31,73894.0,26.0754,26.1211,26.0678,26.1135,73894.0
2015-09-15 12:00:00,34.31,34.34,34.3,34.32,78579.0,26.1135,26.1363,26.1059,26.1211,78579.0
2015-09-15 12:05:00,34.32,34.37,34.3,34.36,51865.0,26.1211,26.1591,26.1059,26.1515,51865.0
2015-09-15 12:10:00,34.36,34.38,34.32,34.37,35855.0,26.1515,26.1668,26.1211,26.1591,35855.0
2015-09-15 12:15:00,34.37,34.4,34.35,34.37,44435.0,26.1591,26.182,26.1439,26.1591,44435.0
2015-09-15 12:20:00,34.37,34.4,34.34,34.35,44851.0,26.1591,26.182,26.1363,26.1439,44851.0
2015-09-15 12:25:00,34.36,34.36,34.33,34.34,31847.0,26.1515,26.1515,26.1287,26.1363,31847.0
2015-09-15 12:30:00,34.34,34.35,34.31,34.34,35248.0,26.1363,26.1439,26.1135,26.1363,35248.0
2015-09-15 12:35:00,34.35,34.36,34.33,34.35,41755.0,26.1439,26.1515,26.1287,26.1439,41755.0
2015-09-15 12:40:00,34.36,34.37,34.32,34.33,58556.0,26.1515,26.1591,26.1211,26.1287,58556.0
2015-09-15 12:45:00,34.33,34.37,34.32,34.37,98344.0,26.1287,26.1591,26.1211,26.1591,98344.0
2015-09-15 12:50:00,34.37,34.39,34.34,34.34,48793.0,26.1591,26.1744,26.1363,26.1363,48793.0
2015-09-15 12:55:00,34.35,34.38,34.35,34.37,52469.0,26.1439,26.1668,26.1439,26.1591,52469.0
2015-09-15 13:00:00,34.36,34.38,34.34,34.38,46934.0,26.1515,26.1668,26.1363,26.1668,46934.0
2015-09-15 13:05:00,34.38,34.42,34.37,34.41,164841.0,26.1668,26.1972,26.1591,26.1896,164841.0
2015-09-15 13:10:00,34.41,34.43,34.39,34.42,93210.0,26.1896,26.2048,26.1744,26.1972,93210.0
2015-09-15 13:15:00,34.43,34.5,34.42,34.48,115358.0,26.2048,26.2581,26.1972,26.2429,115358.0
2015-09-15 13:20:00,34.48,34.53,34.48,34.52,82387.0,26.2429,26.2809,26.2429,26.2733,82387.0
2015-09-15 13:25:00,34.52,34.6,34.52,34.59,139374.0,26.2733,26.3342,26.2733,26.3266,139374.0
2015-09-15 13:30:00,34.59,34.66,34.57,34.57,193598.0,26.3266,26.3799,26.3114,26.3114,193598.0
2015-09-15 13:35:00,34.58,34.59,34.53,34.58,113086.0,26.319,26.3266,26.2809,26.319,113086.0
2015-09-15 13:40:00,34.58,34.68,34.58,34.68,198670.0,26.319,26.3951,26.319,26.3951,198670.0
2015-09-15 13:45:00,34.67,34.7,34.63,34.63,127498.0,26.3875,26.4103,26.357,26.357,127498.0
2015-09-15 13:50:00,34.63,34.63,34.57,34.59,87953.0,26.357,26.357,26.3114,26.3266,87953.0
2015-09-15 13:55:00,34.59,34.6,34.53,34.55,68132.0,26.3266,26.3342,26.2809,26.2961,68132.0
2015-09-15 14:00:00,34.56,34.57,34.55,34.57,21468.0,26.3038,26.3114,26.2961,26.3114,21468.0
2015-09-15 14:05:00,34.57,34.62,34.56,34.62,94530.0,26.3114,26.3494,26.3038,26.3494,94530.0
2015-09-15 14:10:00,34.62,34.69,34.61,34.62,88639.0,26.3494,26.4027,26.3418,26.3494,88639.0
2015-09-15 14:15:00,34.61,34.63,34.59,34.62,62763.0,26.3418,26.357,26.3266,26.3494,62763.0
2015-09-15 14:20:00,34.62,34.66,34.59,34.63,85898.0,26.3494,26.3799,26.3266,26.357,85898.0
2015-09-15 14:25:00,34.63,34.67,34.61,34.66,49234.0,26.357,26.3875,26.3418,26.3799,49234.0
2015-09-15 14:30:00,34.66,34.72,34.66,34.68,150932.0,26.3799,26.4255,26.3799,26.3951,150932.0
2015-09-15 14:35:00,34.68,34.73,34.67,34.73,65500.0,26.3951,26.4331,26.3875,26.4331,65500.0
2015-09-15 14:40:00,34.72,34.74,34.68,34.68,90658.0,26.4255,26.4408,26.3951,26.3951,90658.0
2015-09-15 14:45:00,34.68,34.74,34.67,34.72,94485.0,26.3951,26.4408,26.3875,26.4255,94485.0
2015-09-15 14:50:00,34.73,34.75,34.66,34.69,65059.0,26.4331,26.4484,26.3799,26.4027,65059.0
2015-09-15 14:55:00,34.69,34.74,34.69,34.72,80515.0,26.4027,26.4408,26.4027,26.4255,80515.0
2015-09-15 15:00:00,34.72,34.76,34.69,34.71,113095.0,26.4255,26.456,26.4027,26.4179,113095.0
2015-09-15 15:05:00,34.71,34.74,34.7,34.73,78416.0,26.4179,26.4408,26.4103,26.4331,78416.0
2015-09-15 15:10:00,34.73,34.76,34.73,34.76,72681.0,26.4331,26.456,26.4331,26.456,72681.0
2015-09-15 15:15:00,34.76,34.76,34.73,34.73,46161.0,26.456,26.456,26.4331,26.4331,46161.0
2015-09-15 15:20:00,34.73,34.74,34.68,34.68,119012.0,26.4331,26.4408,26.3951,26.3951,119012.0
2015-09-15 15:25:00,34.68,34.68,34.66,34.66,50257.0,26.3951,26.3951,26.3799,26.3799,50257.0
2015-09-15 15:30:00,34.66,34.73,34.66,34.7,134266.0,26.3799,26.4331,26.3799,26.4103,134266.0
2015-09-15 15:35:00,34.7,34.71,34.62,34.62,102937.0,26.4103,26.4179,26.3494,26.3494,102937.0
2015-09-15 15:40:00,34.62,34.73,34.62,34.72,200246.0,26.3494,26.4331,26.3494,26.4255,200246.0
2015-09-15 15:45:00,34.72,34.73,34.57,34.61,267973.0,26.4255,26.4331,26.3114,26.3418,267973.0
2015-09-15 15:50:00,34.61,34.62,34.57,34.57,366447.0,26.3418,26.3494,26.3114,26.3114,366447.0
2015-09-15 15:55:00,34.57,34.62,34.56,34.59,489295.0,26.3114,26.3494,26.3038,26.3266,489295.0
2015-09-16 09:30:00,34.61,34.71,34.56,34.68,177449.0,26.3418,26.4179,26.3038,26.3951,177449.0
2015-09-16 09:35:00,34.67,34.68,34.53,34.57,69412.0,26.3875,26.3951,26.2809,26.3114,69412.0
2015-09-16 09:40:00,34.58,34.61,34.48,34.49,85305.0,26.319,26.3418,26.2429,26.2505,85305.0
2015-09-16 09:45:00,34.5,34.52,34.4,34.43,148033.0,26.2581,26.2733,26.182,26.2048,148033.0
2015-09-16 09:50:00,34.44,34.49,34.41,34.48,80602.0,26.2124,26.2505,26.1896,26.2429,80602.0
2015-09-16 09:55:00,34.48,34.48,34.41,34.43,60351.0,26.2429,26.2429,26.1896,26.2048,60351.0
2015-09-16 10:00:00,34.44,34.44,34.32,34.35,81165.0,26.2124,26.2124,26.1211,26.1439,81165.0
2015-09-16 10:05:00,34.36,34.45,34.36,34.45,48557.0,26.1515,26.22,26.1515,26.22,48557.0
2015-09-16 10:10:00,34.45,34.5,34.44,34.48,60006.0,26.22,26.2581,26.2124,26.2429,60006.0
2015-09-16 10:15:00,34.49,34.51,34.42,34.43,89736.0,26.2505,26.2657,26.1972,26.2048,89736.0
2015-09-16 10:20:00,34.43,34.47,34.42,34.43,81369.0,26.2048,26.2353,26.1972,26.2048,81369.0
2015-09-16 10:25:00,34.44,34.47,34.4,34.42,58069.0,26.2124,26.2353,26.182,26.1972,58069.0
2015-09-16 10:30:00,34.41,34.44,34.37,34.38,71997.0,26.1896,26.2124,26.1591,26.1668,71997.0
2015-09-16 10:35:00,34.38,34.4,34.34,34.39,56950.0,26.1668,26.182,26.1363,26.1744,56950.0
2015-09-16 10:40:00,34.39,34.4,34.31,34.33,67459.0,26.1744,26.182,26.1135,26.1287,67459.0
2015-09-16 10:45:00,34.32,34.37,34.3,34.32,43988.0,26.1211,26.1591,26.1059,26.1211,43988.0
2015-09-16 10:50:00,34.32,34.35,34.31,34.35,55833.0,26.1211,26.1439,26.1135,26.1439,55833.0
2015-09-16 10:55:00,34.36,34.41,34.36,34.39,52717.0,26.1515,26.1896,26.1515,26.1744,52717.0
2015-09-16 11:00:00,34.38,34.4,34.34,34.38,115319.0,26.1668,26.182,26.1363,26.1668,115319.0
2015-09-16 11:05:00,34.39,34.49,34.39,34.49,169064.0,26.1744,26.2505,26.1744,26.2505,169064.0
2015-09-16 11:10:00,34.48,34.58,34.47,34.56,355269.0,26.2429,26.319,26.2353,26.3038,355269.0
2015-09-16 11:15:00,34.57,34.57,34.49,34.5,153491.0,26.3114,26.3114,26.2505,26.2581,153491.0
2015-09-16 11:20:00,34.51,34.61,34.49,34.6,214255.0,26.2657,26.3418,26.2505,26.3342,214255.0
2015-09-16 11:25:00,34.6,34.65,34.6,34.62,158718.0,26.3342,26.3723,26.3342,26.3494,158718.0
2015-09-16 11:30:00,34.62,34.64,34.59,34.61,100640.0,26.3494,26.3646,26.3266,26.3418,100640.0
2015-09-16 11:35:00,34.61,34.63,34.57,34.59,105451.0,26.3418,26.357,26.3114,26.3266,105451.0
2015-09-16 11:40:00,34.59,34.59,34.53,34.54,227372.0,26.3266,26.3266,26.2809,26.2885,227372.0
2015-09-16 11:45:00,34.55,34.61,34.55,34.58,93570.0,26.2961,26.3418,26.2961,26.319,93570.0
2015-09-16 11:50:00,34.57,34.59,34.55,34.59,75137.0,26.3114,26.3266,26.2961,26.3266,75137.0
2015-09-16 11:55:00,34.59,34.61,34.58,34.6,56223.0,26.3266,26.3418,26.319,26.3342,56223.0
2015-09-16 12:00:00,34.6,34.65,34.6,34.62,70432.0,26.3342,26.3723,26.3342,26.3494,70432.0
2015-09-16 12:05:00,34.61,34.62,34.57,34.57,51891.0,26.3418,26.3494,26.3114,26.3114,51891.0
2015-09-16 12:10:00,34.58,34.6,34.57,34.6,53498.0,26.319,26.3342,26.3114,26.3342,53498.0
2015-09-16 12:15:00,34.6,34.66,34.59,34.65,43583.0,26.3342,26.3799,26.3266,26.3723,43583.0
2015-09-16 12:20:00,34.66,34.68,34.63,34.65,45780.0,26.3799,26.3951,26.357,26.3723,45780.0
2015-09-16 12:25:00,34.65,34.68,34.64,34.66,29379.0,26.3723,26.3951,26.3646,26.3799,29379.0
2015-09-16 12:30:00,34.67,34.71,34.63,34.69,66810.0,26.3875,26.4179,26.357,26.4027,66810.0
2015-09-16 12:35:00,34.68,34.73,34.66,34.72,58782.0,26.3951,26.4331,26.3799,26.4255,58782.0
2015-09-16 12:40:00,34.72,34.73,34.67,34.68,55245.0,26.4255,26.4331,26.3875,26.3951,55245.0
2015-09-16 12:45:00,34.69,34.69,34.65,34.68,44401.0,26.4027,26.4027,26.3723,26.3951,44401.0
2015-09-16 12:50:00,34.68,34.7,34.66,34.69,35763.0,26.3951,26.4103,26.3799,26.4027,35763.0
2015-09-16 12:55:00,34.69,34.71,34.67,34.7,46876.0,26.4027,26.4179,26.3875,26.4103,46876.0
2015-09-16 13:00:00,34.69,34.69,34.63,34.66,70556.0,26.4027,26.4027,26.357,26.3799,70556.0
2015-09-16 13:05:00,34.66,34.66,34.62,34.65,36018.0,26.3799,26.3799,26.3494,26.3723,36018.0
2015-09-16 13:10:00,34.64,34.65,34.63,34.65,24372.0,26.3646,26.3723,26.357,26.3723,24372.0
2015-09-16 13:15:00,34.65,34.65,34.61,34.61,38122.0,26.3723,26.3723,26.3418,26.3418,38122.0
2015-09-16 13:20:00,34.61,34.62,34.57,34.61,64821.0,26.3418,26.3494,26.3114,26.3418,64821.0
2015-09-16 13:25:00,34.62,34.62,34.54,34.55,59998.0,26.3494,26.3494,26.2885,26.2961,59998.0
2015-09-16 13:30:00,34.55,34.6,34.53,34.58,86770.0,26.2961,26.3342,26.2809,26.319,86770.0
2015-09-16 13:35:00,34.58,34.59,34.56,34.56,32054.0,26.319,26.3266,26.3038,26.3038,32054.0
2015-09-16 13:40:00,34.56,34.6,34.56,34.59,38859.0,26.3038,26.3342,26.3038,26.3266,38859.0
2015-09-16 13:45:00,34.59,34.61,34.57,34.59,57168.0,26.3266,26.3418,26.3114,26.3266,57168.0
2015-09-16 13:50:00,34.61,34.64,34.6,34.64,100946.0,26.3418,26.3646,26.3342,26.3646,100946.0
2015-09-16 13:55:00,34.64,34.68,34.62,34.66,153654.0,26.3646,26.3951,26.3494,26.3799,153654.0
2015-09-16 14:00:00,34.66,34.67,34.62,34.66,233587.0,26.3799,26.3875,26.3494,26.3799,233587.0
2015-09-16 14:05:00,34.66,34.67,34.61,34.61,246036.0,26.3799,26.3875,26.3418,26.3418,246036.0
2015-09-16 14:10:00,34.61,34.65,34.59,34.64,229088.0,26.3418,26.3723,26.3266,26.3646,229088.0
2015-09-16 14:15:00,34.65,34.66,34.62,34.66,43891.0,26.3723,26.3799,26.3494,26.3799,43891.0
2015-09-16 14:20:00,34.65,34.67,34.6,34.61,90769.0,26.3723,26.3875,26.3342,26.3418,90769.0
2015-09-16 14:25:00,34.61,34.63,34.59,34.62,89593.0,26.3418,26.357,26.3266,26.3494,89593.0
2015-09-16 14:30:00,34.62,34.62,34.59,34.61,119934.0,26.3494,26.3494,26.3266,26.3418,119934.0
2015-09-16 14:35:00,34.61,34.61,34.51,34.52,180454.0,26.3418,26.3418,26.2657,26.2733,180454.0
2015-09-16 14:40:00,34.53,34.6,34.51,34.6,91216.0,26.2809,26.3342,26.2657,26.3342,91216.0
2015-09-16 14:45:00,34.6,34.68,34.6,34.68,103958.0,26.3342,26.3951,26.3342,26.3951,103958.0
2015-09-16 14:50:00,34.67,34.7,34.67,34.69,70814.0,26.3875,26.4103,26.3875,26.4027,70814.0
2015-09-16 14:55:00,34.69,34.77,34.67,34.73,119240.0,26.4027,26.4636,26.3875,26.4331,119240.0
2015-09-16 15:00:00,34.73,34.76,34.68,34.69,132505.0,26.4331,26.456,26.3951,26.4027,132505.0
2015-09-16 15:05:00,34.7,34.73,34.67,34.67,150399.0,26.4103,26.4331,26.3875,26.3875,150399.0
2015-09-16 15:10:00,34.68,34.73,34.67,34.7,127271.0,26.3951,26.4331,26.3875,26.4103,127271.0
2015-09-16 15:15:00,34.7,34.74,34.67,34.73,152225.0,26.4103,26.4408,26.3875,26.4331,152225.0
2015-09-16 15:20:00,34.73,34.77,34.7,34.77,168940.0,26.4331,26.4636,26.4103,26.4636,168940.0
2015-09-16 15:25:00,34.77,34.78,34.71,34.74,128083.0,26.4636,26.4712,26.4179,26.4408,128083.0
2015-09-16 15:30:00,34.75,34.78,34.71,34.75,195076.0,26.4484,26.4712,26.4179,26.4484,195076.0
2015-09-16 15:35:00,34.75,34.76,34.69,34.7,347360.0,26.4484,26.456,26.4027,26.4103,347360.0
2015-09-16 15:40:00,34.7,34.71,34.65,34.67,372127.0,26.4103,26.4179,26.3723,26.3875,372127.0
2015-09-16 15:45:00,34.66,34.7,34.63,34.68,238964.0,26.3799,26.4103,26.357,26.3951,238964.0
2015-09-16 15:50:00,34.68,34.72,34.62,34.66,512164.0,26.3951,26.4255,26.3494,26.3799,512164.0
2015-09-16 15:55:00,34.66,34.67,34.6,34.63,541515.0,26.3799,26.3875,26.3342,26.357,541515.0
2015-09-17 09:30:00,34.59,34.62,34.52,34.54,191898.0,26.3266,26.3494,26.2733,26.2885,191898.0
2015-09-17 09:35:00,34.54,34.57,34.46,34.5,128064.0,26.2885,26.3114,26.2276,26.2581,128064.0
2015-09-17 09:40:00,34.49,34.56,34.43,34.54,97198.0,26.2505,26.3038,26.2048,26.2885,97198.0
2015-09-17 09:45:00,34.54,34.6,34.49,34.59,94545.0,26.2885,26.3342,26.2505,26.3266,94545.0
2015-09-17 09:50:00,34.59,34.62,34.57,34.62,88051.0,26.3266,26.3494,26.3114,26.3494,88051.0
2015-09-17 09:55:00,34.62,34.75,34.6,34.72,95883.0,26.3494,26.4484,26.3342,26.4255,95883.0
2015-09-17 10:00:00,34.72,34.73,34.64,34.69,81109.0,26.4255,26.4331,26.3646,26.4027,81109.0
2015-09-17 10:05:00,34.7,34.71,34.66,34.68,62964.0,26.4103,26.4179,26.3799,26.3951,62964.0
2015-09-17 10:10:00,34.67,34.71,34.64,34.67,72522.0,26.3875,26.4179,26.3646,26.3875,72522.0
2015-09-17 10:15:00,34.67,34.7,34.62,34.63,129066.0,26.3875,26.4103,26.3494,26.357,129066.0
2015-09-17 10:20:00,34.63,34.65,34.58,34.59,97631.0,26.357,26.3723,26.319,26.3266,97631.0
2015-09-17 10:25:00,34.59,34.62,34.53,34.55,119022.0,26.3266,26.3494,26.2809,26.2961,119022.0
2015-09-17 10:30:00,34.55,34.61,34.53,34.54,76503.0,26.2961,26.3418,26.2809,26.2885,76503.0
2015-09-17 10:35:00,34.55,34.58,34.53,34.55,79586.0,26.2961,26.319,26.2809,26.2961,79586.0
2015-09-17 10:40:00,34.55,34.59,34.51,34.59,43664.0,26.2961,26.3266,26.2657,26.3266,43664.0
2015-09-17 10:45:00,34.59,34.67,34.59,34.66,75823.0,26.3266,26.3875,26.3266,26.3799,75823.0
2015-09-17 10:50:00,34.66,34.66,34.62,34.66,57782.0,26.3799,26.3799,26.3494,26.3799,57782.0
2015-09-17 10:55:00,34.66,34.7,34.64,34.7,65845.0,26.3799,26.4103,26.3646,26.4103,65845.0
2015-09-17 11:00:00,34.69,34.72,34.68,34.7,74296.0,26.4027,26.4255,26.3951,26.4103,74296.0
2015-09-17 11:05:00,34.7,34.77,34.69,34.75,83592.0,26.4103,26.4636,26.4027,26.4484,83592.0
2015-09-17 11:10:00,34.75,34.79,34.72,34.75,66486.0,26.4484,26.4788,26.4255,26.4484,66486.0
2015-09-17 11:15:00,34.75,34.76,34.68,34.69,47391.0,26.4484,26.456,26.3951,26.4027,47391.0
2015-09-17 11:20:00,34.7,34.73,34.68,34.7,75710.0,26.4103,26.4331,26.3951,26.4103,75710.0
2015-09-17 11:25:00,34.7,34.72,34.67,34.71,51321.0,26.4103,26.4255,26.3875,26.4179,51321.0
2015-09-17 11:30:00,34.72,34.73,34.7,34.7,50415.0,26.4255,26.4331,26.4103,26.4103,50415.0
2015-09-17 11:35:00,34.7,34.72,34.65,34.67,60094.0,26.4103,26.4255,26.3723,26.3875,60094.0
2015-09-17 11:40:00,34.68,34.69,34.66,34.67,46893.0,26.3951,26.4027,26.3799,26.3875,46893.0
2015-09-17 11:45:00,34.67,34.69,34.63,34.63,42452.0,26.3875,26.4027,26.357,26.357,42452.0
2015-09-17 11:50:00,34.62,34.65,34.61,34.61,41601.0,26.3494,26.3723,26.3418,26.3418,41601.0
2015-09-17 11:55:00,34.61,34.62,34.59,34.61,46548.0,26.3418,26.3494,26.3266,26.3418,46548.0
2015-09-17 12:00:00,34.62,34.62,34.55,34.56,45534.0,26.3494,26.3494,26.2961,26.3038,45534.0
2015-09-17 12:05:00,34.57,34.6,34.55,34.56,46232.0,26.3114,26.3342,26.2961,26.3038,46232.0
2015-09-17 12:10:00,34.57,34.59,34.56,34.59,25288.0,26.3114,26.3266,26.3038,26.3266,25288.0
2015-09-17 12:15:00,34.59,34.65,34.58,34.62,66312.0,26.3266,26.3723,26.319,26.3494,66312.0
2015-09-17 12:20:00,34.62,34.62,34.56,34.57,56975.0,26.3494,26.3494,26.3038,26.3114,56975.0
2015-09-17 12:25:00,34.57,34.58,34.54,34.57,59053.0,26.3114,26.319,26.2885,26.3114,59053.0
2015-09-17 12:30:00,34.57,34.59,34.55,34.56,37036.0,26.3114,26.3266,26.2961,26.3038,37036.0
2015-09-17 12:35:00,34.57,34.6,34.55,34.58,87868.0,26.3114,26.3342,26.2961,26.319,87868.0
2015-09-17 12:40:00,34.58,34.6,34.57,34.6,43953.0,26.319,26.3342,26.3114,26.3342,43953.0
2015-09-17 12:45:00,34.6,34.64,34.59,34.64,52848.0,26.3342,26.3646,26.3266,26.3646,52848.0
2015-09-17 12:50:00,34.64,34.66,34.63,34.66,17960.0,26.3646,26.3799,26.357,26.3799,17960.0
2015-09-17 12:55:00,34.66,34.71,34.66,34.67,33360.0,26.3799,26.4179,26.3799,26.3875,33360.0
2015-09-17 13:00:00,34.67,34.69,34.65,34.69,36850.0,26.3875,26.4027,26.3723,26.4027,36850.0
2015-09-17 13:05:00,34.69,34.72,34.69,34.71,74708.0,26.4027,26.4255,26.4027,26.4179,74708.0
2015-09-17 13:10:00,34.71,34.73,34.69,34.73,24531.0,26.4179,26.4331,26.4027,26.4331,24531.0
2015-09-17 13:15:00,34.73,34.8,34.73,34.79,26790.0,26.4331,26.4864,26.4331,26.4788,26790.0
2015-09-17 13:20:00,34.79,34.83,34.78,34.8,57023.0,26.4788,26.5093,26.4712,26.4864,57023.0
2015-09-17 13:25:00,34.8,34.84,34.78,34.79,81861.0,26.4864,26.5169,26.4712,26.4788,81861.0
2015-09-17 13:30:00,34.79,34.83,34.79,34.8,36132.0,26.4788,26.5093,26.4788,26.4864,36132.0
2015-09-17 13:35:00,34.79,34.84,34.76,34.83,174511.0,26.4788,26.5169,26.456,26.5093,174511.0
2015-09-17 13:40:00,34.83,34.89,34.82,34.86,180246.0,26.5093,26.5549,26.5016,26.5321,180246.0
2015-09-17 13:45:00,34.86,34.89,34.82,34.83,110935.0,26.5321,26.5549,26.5016,26.5093,110935.0
2015-09-17 13:50:00,34.83,34.86,34.79,34.84,54339.0,26.5093,26.5321,26.4788,26.5169,54339.0
2015-09-17 13:55:00,34.84,34.86,34.79,34.81,48232.0,26.5169,26.5321,26.4788,26.494,48232.0
2015-09-17 14:00:00,34.8,34.9,34.23,34.3,656760.0,26.4864,26.5625,26.0526,26.1059,656760.0
2015-09-17 14:05:00,34.3,34.5,34.23,34.45,213045.0,26.1059,26.2581,26.0526,26.22,213045.0
2015-09-17 14:10:00,34.47,34.61,34.45,34.46,345541.0,26.2353,26.3418,26.22,26.2276,345541.0
2015-09-17 14:15:00,34.45,34.56,34.44,34.44,243663.0,26.22,26.3038,26.2124,26.2124,243663.0
2015-09-17 14:20:00,34.45,34.53,34.41,34.42,194324.0,26.22,26.2809,26.1896,26.1972,194324.0
2015-09-17 14:25:00,34.42,34.49,34.35,34.36,312909.0,26.1972,26.2505,26.1439,26.1515,312909.0
2015-09-17 14:30:00,34.36,34.47,34.36,34.44,137319.0,26.1515,26.2353,26.1515,26.2124,137319.0
2015-09-17 14:35:00,34.44,34.46,34.31,34.35,348839.0,26.2124,26.2276,26.1135,26.1439,348839.0
2015-09-17 14:40:00,34.34,34.46,34.33,34.44,377013.0,26.1363,26.2276,26.1287,26.2124,377013.0
2015-09-17 14:45:00,34.44,34.77,34.43,34.71,535702.0,26.2124,26.4636,26.2048,26.4179,535702.0
2015-09-17 14:50:00,34.71,34.82,34.69,34.8,228654.0,26.4179,26.5016,26.4027,26.4864,228654.0
2015-09-17 14:55:00,34.8,34.8,34.64,34.67,226711.0,26.4864,26.4864,26.3646,26.3875,226711.0
2015-09-17 15:00:00,34.67,34.73,34.57,34.59,101326.0,26.3875,26.4331,26.3114,26.3266,101326.0
2015-09-17 15:05:00,34.59,34.59,34.4,34.42,309741.0,26.3266,26.3266,26.182,26.1972,309741.0
2015-09-17 15:10:00,34.42,34.51,34.29,34.31,461556.0,26.1972,26.2657,26.0983,26.1135,461556.0
2015-09-17 15:15:00,34.31,34.36,34.17,34.21,555317.0,26.1135,26.1515,26.0069,26.0374,555317.0
2015-09-17 15:20:00,34.2,34.21,33.89,34.02,589023.0,26.0298,26.0374,25.7938,25.8928,589023.0
2015-09-17 15:25:00,34.03,34.14,33.96,34.11,295794.0,25.9004,25.9841,25.8471,25.9613,295794.0
2015-09-17 15:30:00,34.11,34.27,34.04,34.25,415326.0,25.9613,26.083,25.908,26.0678,415326.0
2015-09-17 15:35:00,34.25,34.25,34.05,34.12,288723.0,26.0678,26.0678,25.9156,25.9689,288723.0
2015-09-17 15:40:00,34.12,34.22,34.07,34.12,283919.0,25.9689,26.045,25.9308,25.9689,283919.0
2015-09-17 15:45:00,34.11,34.18,34.08,34.15,217827.0,25.9613,26.0145,25.9384,25.9917,217827.0
2015-09-17 15:50:00,34.15,34.16,33.97,33.98,434740.0,25.9917,25.9993,25.8547,25.8623,434740.0
2015-09-17 15:55:00,33.98,34.08,33.94,34.04,660357.0,25.8623,25.9384,25.8319,25.908,660357.0
2015-09-18 09:30:00,33.56,33.6,33.35,33.37,1693406.0,25.5426,25.5731,25.3828,25.398,1693406.0
2015-09-18 09:35:00,33.36,33.39,33.11,33.16,276615.0,25.3904,25.4133,25.2002,25.2382,276615.0
2015-09-18 09:40:00,33.17,33.26,33.09,33.14,245513.0,25.2458,25.3143,25.1849,25.223,245513.0
2015-09-18 09:45:00,33.13,33.21,33.04,33.07,232413.0,25.2154,25.2763,25.1469,25.1697,232413.0
2015-09-18 09:50:00,33.06,33.1,33.01,33.04,287323.0,25.1621,25.1925,25.124,25.1469,287323.0
2015-09-18 09:55:00,33.04,33.11,33.03,33.1,297828.0,25.1469,25.2002,25.1393,25.1925,297828.0
2015-09-18 10:00:00,33.11,33.15,33.05,33.08,476312.0,25.2002,25.2306,25.1545,25.1773,476312.0
2015-09-18 10:05:00,33.08,33.24,33.06,33.21,187966.0,25.1773,25.2991,25.1621,25.2763,187966.0
2015-09-18 10:10:00,33.23,33.32,33.23,33.3,135878.0,25.2915,25.36,25.2915,25.3448,135878.0
2015-09-18 10:15:00,33.31,33.32,33.15,33.16,153049.0,25.3524,25.36,25.2306,25.2382,153049.0
2015-09-18 10:20:00,33.16,33.26,33.15,33.26,116186.0,25.2382,25.3143,25.2306,25.3143,116186.0
2015-09-18 10:25:00,33.27,33.37,33.26,33.27,135472.0,25.3219,25.398,25.3143,25.3219,135472.0
2015-09-18 10:30:00,33.28,33.32,33.16,33.19,213598.0,25.3295,25.36,25.2382,25.261,213598.0
2015-09-18 10:35:00,33.2,33.22,33.12,33.14,225683.0,25.2687,25.2839,25.2078,25.223,225683.0
2015-09-18 10:40:00,33.13,33.21,33.08,33.2,243421.0,25.2154,25.2763,25.1773,25.2687,243421.0
2015-09-18 10:45:00,33.21,33.21,33.13,33.15,82432.0,25.2763,25.2763,25.2154,25.2306,82432.0
2015-09-18 10:50:00,33.15,33.27,33.14,33.2,97550.0,25.2306,25.3219,25.223,25.2687,97550.0
2015-09-18 10:55:00,33.21,33.21,33.13,33.2,139743.0,25.2763,25.2763,25.2154,25.2687,139743.0
2015-09-18 11:00:00,33.19,33.22,33.16,33.18,117941.0,25.261,25.2839,25.2382,25.2534,117941.0
2015-09-18 11:05:00,33.18,33.25,33.16,33.19,118901.0,25.2534,25.3067,25.2382,25.261,118901.0
2015-09-18 11:10:00,33.2,33.22,33.15,33.2,117120.0,25.2687,25.2839,25.2306,25.2687,117120.0
2015-09-18 11:15:00,33.2,33.2,33.13,33.14,115124.0,25.2687,25.2687,25.2154,25.223,115124.0
2015-09-18 11:20:00,33.15,33.23,33.15,33.2,48985.0,25.2306,25.2915,25.2306,25.2687,48985.0
2015-09-18 11:25:00,33.21,33.26,33.16,33.16,66735.0,25.2763,25.3143,25.2382,25.2382,66735.0
2015-09-18 11:30:00,33.15,33.2,33.13,33.16,76241.0,25.2306,25.2687,25.2154,25.2382,76241.0
2015-09-18 11:35:00,33.16,33.21,33.13,33.2,82375.0,25.2382,25.2763,25.2154,25.2687,82375.0
2015-09-18 11:40:00,33.2,33.26,33.16,33.24,66281.0,25.2687,25.3143,25.2382,25.2991,66281.0
2015-09-18 11:45:00,33.23,33.35,33.23,33.34,109536.0,25.2915,25.3828,25.2915,25.3752,109536.0
2015-09-18 11:50:00,33.33,33.35,33.25,33.26,104357.0,25.3676,25.3828,25.3067,25.3143,104357.0
2015-09-18 11:55:00,33.26,33.3,33.23,33.23,79550.0,25.3143,25.3448,25.2915,25.2915,79550.0
2015-09-18 12:00:00,33.23,33.24,33.19,33.2,71729.0,25.2915,25.2991,25.261,25.2687,71729.0
2015-09-18 12:05:00,33.19,33.23,33.15,33.16,98845.0,25.261,25.2915,25.2306,25.2382,98845.0
2015-09-18 12:10:00,33.15,33.17,33.11,33.16,211470.0,25.2306,25.2458,25.2002,25.2382,211470.0
2015-09-18 12:15:00,33.16,33.17,33.1,33.1,101002.0,25.2382,25.2458,25.1925,25.1925,101002.0
2015-09-18 12:20:00,33.1,33.11,33.03,33.03,387195.0,25.1925,25.2002,25.1393,25.1393,387195.0
2015-09-18 12:25:00,33.04,33.1,33.04,33.09,90769.0,25.1469,25.1925,25.1469,25.1849,90769.0
2015-09-18 12:30:00,33.09,33.11,33.05,33.1,269638.0,25.1849,25.2002,25.1545,25.1925,269638.0
2015-09-18 12:35:00,33.11,33.14,33.06,33.08,84248.0,25.2002,25.223,25.1621,25.1773,84248.0
2015-09-18 12:40:00,33.07,33.09,33.03,33.03,77505.0,25.1697,25.1849,25.1393,25.1393,77505.0
2015-09-18 12:45:00,33.03,33.04,33.0,33.04,93522.0,25.1393,25.1469,25.1164,25.1469,93522.0
2015-09-18 12:50:00,33.03,33.06,33.03,33.04,76403.0,25.1393,25.1621,25.1393,25.1469,76403.0
2015-09-18 12:55:00,33.04,33.05,33.01,33.05,112032.0,25.1469,25.1545,25.124,25.1545,112032.0
2015-09-18 13:00:00,33.04,33.09,33.02,33.08,111938.0,25.1469,25.1849,25.1317,25.1773,111938.0
2015-09-18 13:05:00,33.08,33.09,33.04,33.07,77629.0,25.1773,25.1849,25.1469,25.1697,77629.0
2015-09-18 13:10:00,33.07,33.09,33.03,33.03,76440.0,25.1697,25.1849,25.1393,25.1393,76440.0
2015-09-18 13:15:00,33.03,33.07,33.01,33.03,103679.0,25.1393,25.1697,25.124,25.1393,103679.0
2015-09-18 13:20:00,33.04,33.04,32.95,32.96,210338.0,25.1469,25.1469,25.0784,25.086,210338.0
2015-09-18 13:25:00,32.96,33.02,32.94,33.01,124843.0,25.086,25.1317,25.0708,25.124,124843.0
2015-09-18 13:30:00,33.01,33.03,33.0,33.02,104872.0,25.124,25.1393,25.1164,25.1317,104872.0
2015-09-18 13:35:00,33.02,33.03,32.98,33.01,150853.0,25.1317,25.1393,25.1012,25.124,150853.0
2015-09-18 13:40:00,33.0,33.1,33.0,33.1,71242.0,25.1164,25.1925,25.1164,25.1925,71242.0
2015-09-18 13:45:00,33.09,33.1,33.03,33.05,119261.0,25.1849,25.1925,25.1393,25.1545,119261.0
2015-09-18 13:50:00,33.05,33.05,32.99,33.01,133403.0,25.1545,25.1545,25.1088,25.124,133403.0
2015-09-18 13:55:00,33.01,33.02,32.96,32.99,189554.0,25.124,25.1317,25.086,25.1088,189554.0
2015-09-18 14:00:00,32.98,33.05,32.96,33.04,197415.0,25.1012,25.1545,25.086,25.1469,197415.0
2015-09-18 14:05:00,33.03,33.09,33.02,33.04,81255.0,25.1393,25.1849,25.1317,25.1469,81255.0
2015-09-18 14:10:00,33.03,33.08,32.98,33.07,100504.0,25.1393,25.1773,25.1012,25.1697,100504.0
2015-09-18 14:15:00,33.06,33.11,33.05,33.08,106942.0,25.1621,25.2002,25.1545,25.1773,106942.0
2015-09-18 14:20:00,33.08,33.19,33.07,33.18,171635.0,25.1773,25.261,25.1697,25.2534,171635.0
2015-09-18 14:25:00,33.18,33.22,33.15,33.18,157333.0,25.2534,25.2839,25.2306,25.2534,157333.0
2015-09-18 14:30:00,33.17,33.17,33.13,33.16,70366.0,25.2458,25.2458,25.2154,25.2382,70366.0
2015-09-18 14:35:00,33.16,33.16,33.07,33.14,135493.0,25.2382,25.2382,25.1697,25.223,135493.0
2015-09-18 14:40:00,33.15,33.19,33.11,33.13,95541.0,25.2306,25.261,25.2002,25.2154,95541.0
2015-09-18 14:45:00,33.13,33.15,33.1,33.11,126267.0,25.2154,25.2306,25.1925,25.2002,126267.0
2015-09-18 14:50:00,33.11,33.11,33.04,33.06,140350.0,25.2002,25.2002,25.1469,25.1621,140350.0
2015-09-18 14:55:00,33.05,33.13,33.05,33.11,129493.0,25.1545,25.2154,25.1545,25.2002,129493.0
2015-09-18 15:00:00,33.11,33.15,33.04,33.05,157097.0,25.2002,25.2306,25.1469,25.1545,157097.0
2015-09-18 15:05:00,33.05,33.05,32.97,32.98,183950.0,25.1545,25.1545,25.0936,25.1012,183950.0
2015-09-18 15:10:00,32.98,33.05,32.98,33.02,143117.0,25.1012,25.1545,25.1012,25.1317,143117.0
2015-09-18 15:15:00,33.02,33.06,32.96,33.0,194973.0,25.1317,25.1621,25.086,25.1164,194973.0
2015-09-18 15:20:00,33.0,33.02,32.95,33.0,212363.0,25.1164,25.1317,25.0784,25.1164,212363.0
2015-09-18 15:25:00,33.0,33.04,32.97,33.0,425105.0,25.1164,25.1469,25.0936,25.1164,425105.0
2015-09-18 15:30:00,33.0,33.04,33.0,33.02,299680.0,25.1164,25.1469,25.1164,25.1317,299680.0
2015-09-18 15:35:00,33.02,33.03,32.97,32.98,248833.0,25.1317,25.1393,25.0936,25.1012,248833.0
2015-09-18 15:40:00,32.97,32.99,32.9,32.91,427714.0,25.0936,25.1088,25.0403,25.0479,427714.0
2015-09-18 15:45:00,32.91,32.94,32.87,32.87,468758.0,25.0479,25.0708,25.0175,25.0175,468758.0
2015-09-18 15:50:00,32.88,32.96,32.84,32.95,965224.0,25.0251,25.086,24.9947,25.0784,965224.0
2015-09-18 15:55:00,32.95,33.03,32.91,33.01,1074138.0,25.0784,25.1393,25.0479,25.124,1074138.0
2015-09-21 09:30:00,33.35,33.48,33.32,33.38,218250.0,25.3828,25.4818,25.36,25.4056,218250.0
2015-09-21 09:35:00,33.39,33.52,33.39,33.47,178430.0,25.4133,25.5122,25.4133,25.4741,178430.0
2015-09-21 09:40:00,33.47,33.6,33.42,33.54,234335.0,25.4741,25.5731,25.4361,25.5274,234335.0
2015-09-21 09:45:00,33.54,33.57,33.42,33.42,137338.0,25.5274,25.5503,25.4361,25.4361,137338.0
2015-09-21 09:50:00,33.42,33.48,33.31,33.34,239240.0,25.4361,25.4818,25.3524,25.3752,239240.0
2015-09-21 09:55:00,33.34,33.39,33.18,33.27,163855.0,25.3752,25.4133,25.2534,25.3219,163855.0
2015-09-21 10:00:00,33.24,33.28,33.2,33.25,88913.0,25.2991,25.3295,25.2687,25.3067,88913.0
2015-09-21 10:05:00,33.25,33.35,33.24,33.32,80094.0,25.3067,25.3828,25.2991,25.36,80094.0
2015-09-21 10:10:00,33.32,33.36,33.29,33.34,73769.0,25.36,25.3904,25.3372,25.3752,73769.0
2015-09-21 10:15:00,33.34,33.34,33.27,33.33,99871.0,25.3752,25.3752,25.3219,25.3676,99871.0
2015-09-21 10:20:00,33.32,33.35,33.28,33.33,131508.0,25.36,25.3828,25.3295,25.3676,131508.0
2015-09-21 10:25:00,33.34,33.34,33.28,33.28,80134.0,25.3752,25.3752,25.3295,25.3295,80134.0
2015-09-21 10:30:00,33.29,33.54,33.28,33.48,429393.0,25.3372,25.5274,25.3295,25.4818,429393.0
2015-09-21 10:35:00,33.47,33.55,33.46,33.51,84639.0,25.4741,25.535,25.4665,25.5046,84639.0
2015-09-21 10:40:00,33.52,33.53,33.45,33.49,50851.0,25.5122,25.5198,25.4589,25.4894,50851.0
2015-09-21 10:45:00,33.49,33.54,33.48,33.52,179232.0,25.4894,25.5274,25.4818,25.5122,179232.0
2015-09-21 10:50:00,33.52,33.58,33.52,33.57,85460.0,25.5122,25.5579,25.5122,25.5503,85460.0
2015-09-21 10:55:00,33.57,33.6,33.5,33.52,98643.0,25.5503,25.5731,25.497,25.5122,98643.0
2015-09-21 11:00:00,33.52,33.53,33.45,33.45,129876.0,25.5122,25.5198,25.4589,25.4589,129876.0
2015-09-21 11:05:00,33.46,33.51,33.45,33.48,65147.0,25.4665,25.5046,25.4589,25.4818,65147.0
2015-09-21 11:10:00,33.48,33.58,33.48,33.57,68972.0,25.4818,25.5579,25.4818,25.5503,68972.0
2015-09-21 11:15:00,33.57,33.6,33.54,33.57,47922.0,25.5503,25.5731,25.5274,25.5503,47922.0
2015-09-21 11:20:00,33.57,33.58,33.52,33.54,70255.0,25.5503,25.5579,25.5122,25.5274,70255.0
2015-09-21 11:25:00,33.54,33.58,33.48,33.51,83685.0,25.5274,25.5579,25.4818,25.5046,83685.0
2015-09-21 11:30:00,33.51,33.52,33.38,33.39,114930.0,25.5046,25.5122,25.4056,25.4133,114930.0
2015-09-21 11:35:00,33.38,33.4,33.33,33.34,57480.0,25.4056,25.4209,25.3676,25.3752,57480.0
2015-09-21 11:40:00,33.33,33.33,33.26,33.29,95371.0,25.3676,25.3676,25.3143,25.3372,95371.0
2015-09-21 11:45:00,33.28,33.3,33.22,33.26,60655.0,25.3295,25.3448,25.2839,25.3143,60655.0
2015-09-21 11:50:00,33.26,33.3,33.25,33.26,56105.0,25.3143,25.3448,25.3067,25.3143,56105.0
2015-09-21 11:55:00,33.26,33.29,33.24,33.29,62371.0,25.3143,25.3372,25.2991,25.3372,62371.0
2015-09-21 12:00:00,33.29,33.29,33.14,33.16,82284.0,25.3372,25.3372,25.223,25.2382,82284.0
2015-09-21 12:05:00,33.15,33.18,33.12,33.18,81451.0,25.2306,25.2534,25.2078,25.2534,81451.0
2015-09-21 12:10:00,33.19,33.25,33.18,33.22,50376.0,25.261,25.3067,25.2534,25.2839,50376.0
2015-09-21 12:15:00,33.23,33.25,33.21,33.21,38398.0,25.2915,25.3067,25.2763,25.2763,38398.0
2015-09-21 12:20:00,33.22,33.28,33.21,33.27,48541.0,25.2839,25.3295,25.2763,25.3219,48541.0
2015-09-21 12:25:00,33.27,33.28,33.23,33.25,49086.0,25.3219,25.3295,25.2915,25.3067,49086.0
2015-09-21 12:30:00,33.25,33.26,33.19,33.22,117691.0,25.3067,25.3143,25.261,25.2839,117691.0
2015-09-21 12:35:00,33.2,33.24,33.15,33.18,76266.0,25.2687,25.2991,25.2306,25.2534,76266.0
2015-09-21 12:40:00,33.18,33.22,33.17,33.21,36601.0,25.2534,25.2839,25.2458,25.2763,36601.0
2015-09-21 12:45:00,33.21,33.21,33.14,33.15,55830.0,25.2763,25.2763,25.223,25.2306,55830.0
2015-09-21 12:50:00,33.15,33.15,33.04,33.09,100074.0,25.2306,25.2306,25.1469,25.1849,100074.0
2015-09-21 12:55:00,33.09,33.12,33.04,33.1,51688.0,25.1849,25.2078,25.1469,25.1925,51688.0
2015-09-21 13:00:00,33.1,33.13,33.08,33.12,46946.0,25.1925,25.2154,25.1773,25.2078,46946.0
2015-09-21 13:05:00,33.11,33.15,33.1,33.14,41403.0,25.2002,25.2306,25.1925,25.223,41403.0
2015-09-21 13:10:00,33.13,33.15,33.09,33.14,41203.0,25.2154,25.2306,25.1849,25.223,41203.0
2015-09-21 13:15:00,33.13,33.2,33.11,33.16,57356.0,25.2154,25.2687,25.2002,25.2382,57356.0
2015-09-21 13:20:00,33.15,33.19,33.15,33.17,46634.0,25.2306,25.261,25.2306,25.2458,46634.0
2015-09-21 13:25:00,33.17,33.2,33.14,33.16,33589.0,25.2458,25.2687,25.223,25.2382,33589.0
2015-09-21 13:30:00,33.16,33.17,33.12,33.13,28235.0,25.2382,25.2458,25.2078,25.2154,28235.0
2015-09-21 13:35:00,33.12,33.21,33.12,33.2,50648.0,25.2078,25.2763,25.2078,25.2687,50648.0
2015-09-21 13:40:00,33.19,33.22,33.17,33.21,40796.0,25.261,25.2839,25.2458,25.2763,40796.0
2015-09-21 13:45:00,33.2,33.21,33.15,33.15,27723.0,25.2687,25.2763,25.2306,25.2306,27723.0
2015-09-21 13:50:00,33.15,33.15,33.11,33.14,50761.0,25.2306,25.2306,25.2002,25.223,50761.0
2015-09-21 13:55:00,33.14,33.14,33.08,33.1,46132.0,25.223,25.223,25.1773,25.1925,46132.0
2015-09-21 14:00:00,33.09,33.15,33.09,33.12,47108.0,25.1849,25.2306,25.1849,25.2078,47108.0
2015-09-21 14:05:00,33.13,33.13,33.08,33.08,39720.0,25.2154,25.2154,25.1773,25.1773,39720.0
2015-09-21 14:10:00,33.09,33.1,33.03,33.07,53800.0,25.1849,25.1925,25.1393,25.1697,53800.0
2015-09-21 14:15:00,33.07,33.12,33.07,33.08,68033.0,25.1697,25.2078,25.1697,25.1773,68033.0
2015-09-21 14:20:00,33.07,33.12,33.07,33.09,50976.0,25.1697,25.2078,25.1697,25.1849,50976.0
2015-09-21 14:25:00,33.1,33.12,33.07,33.09,70843.0,25.1925,25.2078,25.1697,25.1849,70843.0
2015-09-21 14:30:00,33.09,33.15,33.05,33.14,79779.0,25.1849,25.2306,25.1545,25.223,79779.0
2015-09-21 14:35:00,33.14,33.19,33.13,33.18,54956.0,25.223,25.261,25.2154,25.2534,54956.0
2015-09-21 14:40:00,33.18,33.19,33.15,33.17,45283.0,25.2534,25.261,25.2306,25.2458,45283.0
2015-09-21 14:45:00,33.17,33.23,33.14,33.23,89520.0,25.2458,25.2915,25.223,25.2915,89520.0
2015-09-21 14:50:00,33.23,33.33,33.23,33.33,67290.0,25.2915,25.3676,25.2915,25.3676,67290.0
2015-09-21 14:55:00,33.32,33.34,33.28,33.28,73937.0,25.36,25.3752,25.3295,25.3295,73937.0
2015-09-21 15:00:00,33.29,33.3,33.25,33.27,82370.0,25.3372,25.3448,25.3067,25.3219,82370.0
2015-09-21 15:05:00,33.27,33.28,33.25,33.27,150519.0,25.3219,25.3295,25.3067,25.3219,150519.0
2015-09-21 15:10:00,33.26,33.31,33.25,33.29,102706.0,25.3143,25.3524,25.3067,25.3372,102706.0
2015-09-21 15:15:00,33.28,33.33,33.25,33.3,128165.0,25.3295,25.3676,25.3067,25.3448,128165.0
2015-09-21 15:20:00,33.3,33.32,33.28,33.29,183389.0,25.3448,25.36,25.3295,25.3372,183389.0
2015-09-21 15:25:00,33.29,33.34,33.29,33.32,130318.0,25.3372,25.3752,25.3372,25.36,130318.0
2015-09-21 15:30:00,33.33,33.35,33.2,33.22,243236.0,25.3676,25.3828,25.2687,25.2839,243236.0
2015-09-21 15:35:00,33.22,33.24,33.17,33.21,193907.0,25.2839,25.2991,25.2458,25.2763,193907.0
2015-09-21 15:40:00,33.21,33.25,33.19,33.25,156066.0,25.2763,25.3067,25.261,25.3067,156066.0
2015-09-21 15:45:00,33.24,33.32,33.23,33.31,349166.0,25.2991,25.36,25.2915,25.3524,349166.0
2015-09-21 15:50:00,33.31,33.32,33.28,33.28,293226.0,25.3524,25.36,25.3295,25.3295,293226.0
2015-09-21 15:55:00,33.28,33.38,33.28,33.35,545708.0,25.3295,25.4056,25.3295,25.3828,545708.0
2015-09-22 09:30:00,32.77,32.87,32.66,32.7,225639.0,24.9414,25.0175,24.8577,24.8881,225639.0
2015-09-22 09:35:00,32.71,32.81,32.58,32.67,227498.0,24.8957,24.9718,24.7968,24.8653,227498.0
2015-09-22 09:40:00,32.67,32.77,32.65,32.71,165732.0,24.8653,24.9414,24.85,24.8957,165732.0
2015-09-22 09:45:00,32.72,32.76,32.68,32.7,120303.0,24.9033,24.9338,24.8729,24.8881,120303.0
2015-09-22 09:50:00,32.7,32.73,32.66,32.71,101603.0,24.8881,24.9109,24.8577,24.8957,101603.0
2015-09-22 09:55:00,32.71,32.81,32.71,32.72,130411.0,24.8957,24.9718,24.8957,24.9033,130411.0
2015-09-22 10:00:00,32.72,32.86,32.72,32.85,131240.0,24.9033,25.0099,24.9033,25.0023,131240.0
2015-09-22 10:05:00,32.84,32.86,32.77,32.78,64726.0,24.9947,25.0099,24.9414,24.949,64726.0
2015-09-22 10:10:00,32.78,32.78,32.72,32.73,132629.0,24.949,24.949,24.9033,24.9109,132629.0
2015-09-22 10:15:00,32.72,32.75,32.67,32.7,103280.0,24.9033,24.9262,24.8653,24.8881,103280.0
2015-09-22 10:20:00,32.7,32.71,32.65,32.67,73598.0,24.8881,24.8957,24.85,24.8653,73598.0
2015-09-22 10:25:00,32.66,32.69,32.61,32.67,68523.0,24.8577,24.8805,24.8196,24.8653,68523.0
2015-09-22 10:30:00,32.66,32.67,32.58,32.58,139515.0,24.8577,24.8653,24.7968,24.7968,139515.0
2015-09-22 10:35:00,32.58,32.58,32.44,32.46,299573.0,24.7968,24.7968,24.6902,24.7054,299573.0
2015-09-22 10:40:00,32.46,32.46,32.4,32.43,220112.0,24.7054,24.7054,24.6598,24.6826,220112.0
2015-09-22 10:45:00,32.42,32.45,32.37,32.41,163615.0,24.675,24.6978,24.6369,24.6674,163615.0
2015-09-22 10:50:00,32.4,32.48,32.39,32.46,143505.0,24.6598,24.7207,24.6522,24.7054,143505.0
2015-09-22 10:55:00,32.45,32.5,32.42,32.44,93970.0,24.6978,24.7359,24.675,24.6902,93970.0
2015-09-22 11:00:00,32.44,32.47,32.4,32.44,162686.0,24.6902,24.713,24.6598,24.6902,162686.0
2015-09-22 11:05:00,32.43,32.44,32.36,32.38,311207.0,24.6826,24.6902,24.6293,24.6445,311207.0
2015-09-22 11:10:00,32.37,32.43,32.34,32.38,173036.0,24.6369,24.6826,24.6141,24.6445,173036.0
2015-09-22 11:15:00,32.39,32.4,32.33,32.35,104017.0,24.6522,24.6598,24.6065,24.6217,104017.0
2015-09-22 11:20:00,32.35,32.36,32.26,32.27,224093.0,24.6217,24.6293,24.5532,24.5608,224093.0
2015-09-22 11:25:00,32.27,32.29,32.25,32.27,95737.0,24.5608,24.576,24.5456,24.5608,95737.0
2015-09-22 11:30:00,32.27,32.32,32.25,32.29,106199.0,24.5608,24.5989,24.5456,24.576,106199.0
2015-09-22 11:35:00,32.29,32.3,32.27,32.28,51775.0,24.576,24.5837,24.5608,24.5684,51775.0
2015-09-22 11:40:00,32.28,32.3,32.23,32.23,154328.0,24.5684,24.5837,24.5304,24.5304,154328.0
2015-09-22 11:45:00,32.24,32.29,32.23,32.27,142381.0,24.538,24.576,24.5304,24.5608,142381.0
2015-09-22 11:50:00,32.27,32.31,32.24,32.28,156532.0,24.5608,24.5913,24.538,24.5684,156532.0
2015-09-22 11:55:00,32.28,32.3,32.26,32.27,53035.0,24.5684,24.5837,24.5532,24.5608,53035.0
2015-09-22 12:00:00,32.26,32.28,32.24,32.27,118700.0,24.5532,24.5684,24.538,24.5608,118700.0
2015-09-22 12:05:00,32.26,32.42,32.26,32.39,224575.0,24.5532,24.675,24.5532,24.6522,224575.0
2015-09-22 12:10:00,32.39,32.41,32.32,32.32,85202.0,24.6522,24.6674,24.5989,24.5989,85202.0
2015-09-22 12:15:00,32.33,32.34,32.28,32.31,75691.0,24.6065,24.6141,24.5684,24.5913,75691.0
2015-09-22 12:20:00,32.3,32.33,32.27,32.31,53558.0,24.5837,24.6065,24.5608,24.5913,53558.0
2015-09-22 12:25:00,32.31,32.31,32.26,32.29,66692.0,24.5913,24.5913,24.5532,24.576,66692.0
2015-09-22 12:30:00,32.29,32.29,32.25,32.26,46211.0,24.576,24.576,24.5456,24.5532,46211.0
2015-09-22 12:35:00,32.26,32.32,32.25,32.31,85981.0,24.5532,24.5989,24.5456,24.5913,85981.0
2015-09-22 12:40:00,32.32,32.36,32.29,32.35,55379.0,24.5989,24.6293,24.576,24.6217,55379.0
2015-09-22 12:45:00,32.35,32.36,32.27,32.27,46950.0,24.6217,24.6293,24.5608,24.5608,46950.0
2015-09-22 12:50:00,32.27,32.28,32.21,32.25,75336.0,24.5608,24.5684,24.5152,24.5456,75336.0
2015-09-22 12:55:00,32.24,32.26,32.23,32.25,114593.0,24.538,24.5532,24.5304,24.5456,114593.0
2015-09-22 13:00:00,32.24,32.33,32.23,32.31,301411.0,24.538,24.6065,24.5304,24.5913,301411.0
2015-09-22 13:05:00,32.32,32.34,32.21,32.21,157093.0,24.5989,24.6141,24.5152,24.5152,157093.0
2015-09-22 13:10:00,32.21,32.24,32.17,32.19,224530.0,24.5152,24.538,24.4847,24.4999,224530.0
2015-09-22 13:15:00,32.2,32.24,32.13,32.23,149642.0,24.5075,24.538,24.4543,24.5304,149642.0
2015-09-22 13:20:00,32.22,32.24,32.16,32.17,65441.0,24.5228,24.538,24.4771,24.4847,65441.0
2015-09-22 13:25:00,32.17,32.17,32.1,32.12,79871.0,24.4847,24.4847,24.4314,24.4467,79871.0
2015-09-22 13:30:00,32.12,32.2,32.11,32.19,113258.0,24.4467,24.5075,24.439,24.4999,113258.0
2015-09-22 13:35:00,32.2,32.21,32.17,32.18,67650.0,24.5075,24.5152,24.4847,24.4923,67650.0
2015-09-22 13:40:00,32.18,32.24,32.17,32.23,111306.0,24.4923,24.538,24.4847,24.5304,111306.0
2015-09-22 13:45:00,32.23,32.26,32.22,32.23,44002.0,24.5304,24.5532,24.5228,24.5304,44002.0
2015-09-22 13:50:00,32.23,32.24,32.18,32.18,129897.0,24.5304,24.538,24.4923,24.4923,129897.0
2015-09-22 13:55:00,32.18,32.26,32.17,32.23,107138.0,24.4923,24.5532,24.4847,24.5304,107138.0
2015-09-22 14:00:00,32.23,32.28,32.19,32.27,105605.0,24.5304,24.5684,24.4999,24.5608,105605.0
2015-09-22 14:05:00,32.27,32.28,32.22,32.22,79477.0,24.5608,24.5684,24.5228,24.5228,79477.0
2015-09-22 14:10:00,32.22,32.23,32.15,32.19,126618.0,24.5228,24.5304,24.4695,24.4999,126618.0
2015-09-22 14:15:00,32.19,32.26,32.19,32.2,104954.0,24.4999,24.5532,24.4999,24.5075,104954.0
2015-09-22 14:20:00,32.22,32.22,32.16,32.16,87315.0,24.5228,24.5228,24.4771,24.4771,87315.0
2015-09-22 14:25:00,32.16,32.25,32.16,32.24,143275.0,24.4771,24.5456,24.4771,24.538,143275.0
2015-09-22 14:30:00,32.23,32.32,32.21,32.27,139546.0,24.5304,24.5989,24.5152,24.5608,139546.0
2015-09-22 14:35:00,32.27,32.3,32.24,32.3,70375.0,24.5608,24.5837,24.538,24.5837,70375.0
2015-09-22 14:40:00,32.3,32.32,32.25,32.26,81125.0,24.5837,24.5989,24.5456,24.5532,81125.0
2015-09-22 14:45:00,32.26,32.27,32.18,32.19,201181.0,24.5532,24.5608,24.4923,24.4999,201181.0
2015-09-22 14:50:00,32.19,32.21,32.17,32.2,76580.0,24.4999,24.5152,24.4847,24.5075,76580.0
2015-09-22 14:55:00,32.19,32.28,32.16,32.26,91136.0,24.4999,24.5684,24.4771,24.5532,91136.0
2015-09-22 15:00:00,32.27,32.29,32.24,32.26,105485.0,24.5608,24.576,24.538,24.5532,105485.0
2015-09-22 15:05:00,32.26,32.29,32.23,32.25,90083.0,24.5532,24.576,24.5304,24.5456,90083.0
2015-09-22 15:10:00,32.25,32.25,32.2,32.23,144167.0,24.5456,24.5456,24.5075,24.5304,144167.0
2015-09-22 15:15:00,32.23,32.25,32.2,32.2,150911.0,24.5304,24.5456,24.5075,24.5075,150911.0
2015-09-22 15:20:00,32.2,32.26,32.18,32.26,179702.0,24.5075,24.5532,24.4923,24.5532,179702.0
2015-09-22 15:25:00,32.26,32.3,32.25,32.29,187969.0,24.5532,24.5837,24.5456,24.576,187969.0
2015-09-22 15:30:00,32.29,32.35,32.27,32.34,281737.0,24.576,24.6217,24.5608,24.6141,281737.0
2015-09-22 15:35:00,32.34,32.46,32.34,32.45,359581.0,24.6141,24.7054,24.6141,24.6978,359581.0
2015-09-22 15:40:00,32.45,32.5,32.42,32.48,308598.0,24.6978,24.7359,24.675,24.7207,308598.0
2015-09-22 15:45:00,32.48,32.51,32.44,32.44,327682.0,24.7207,24.7435,24.6902,24.6902,327682.0
2015-09-22 15:50:00,32.44,32.46,32.4,32.44,234797.0,24.6902,24.7054,24.6598,24.6902,234797.0
2015-09-22 15:55:00,32.44,32.49,32.41,32.44,591520.0,24.6902,24.7283,24.6674,24.6902,591520.0
2015-09-23 09:30:00,32.39,32.44,32.18,32.26,191438.0,24.6522,24.6902,24.4923,24.5532,191438.0
2015-09-23 09:35:00,32.25,32.3,32.1,32.13,240058.0,24.5456,24.5837,24.4314,24.4543,240058.0
2015-09-23 09:40:00,32.14,32.38,32.13,32.38,209106.0,24.4619,24.6445,24.4543,24.6445,209106.0
2015-09-23 09:45:00,32.39,32.4,32.26,32.27,239441.0,24.6522,24.6598,24.5532,24.5608,239441.0
2015-09-23 09:50:00,32.28,32.36,32.25,32.33,70018.0,24.5684,24.6293,24.5456,24.6065,70018.0
2015-09-23 09:55:00,32.34,32.36,32.31,32.34,192962.0,24.6141,24.6293,24.5913,24.6141,192962.0
2015-09-23 10:00:00,32.34,32.42,32.34,32.41,314518.0,24.6141,24.675,24.6141,24.6674,314518.0
2015-09-23 10:05:00,32.41,32.42,32.36,32.36,117856.0,24.6674,24.675,24.6293,24.6293,117856.0
2015-09-23 10:10:00,32.35,32.48,32.35,32.45,132521.0,24.6217,24.7207,24.6217,24.6978,132521.0
2015-09-23 10:15:00,32.46,32.51,32.4,32.5,149285.0,24.7054,24.7435,24.6598,24.7359,149285.0
2015-09-23 10:20:00,32.49,32.5,32.42,32.49,126176.0,24.7283,24.7359,24.675,24.7283,126176.0
2015-09-23 10:25:00,32.49,32.58,32.49,32.56,135075.0,24.7283,24.7968,24.7283,24.7815,135075.0
2015-09-23 10:30:00,32.56,32.62,32.54,32.62,136731.0,24.7815,24.8272,24.7663,24.8272,136731.0
2015-09-23 10:35:00,32.61,32.65,32.57,32.58,153885.0,24.8196,24.85,24.7892,24.7968,153885.0
2015-09-23 10:40:00,32.58,32.62,32.55,32.61,126020.0,24.7968,24.8272,24.7739,24.8196,126020.0
2015-09-23 10:45:00,32.61,32.72,32.6,32.71,362700.0,24.8196,24.9033,24.812,24.8957,362700.0
2015-09-23 10:50:00,32.7,32.78,32.7,32.76,277594.0,24.8881,24.949,24.8881,24.9338,277594.0
2015-09-23 10:55:00,32.76,32.77,32.69,32.7,166027.0,24.9338,24.9414,24.8805,24.8881,166027.0
2015-09-23 11:00:00,32.71,32.73,32.68,32.72,309381.0,24.8957,24.9109,24.8729,24.9033,309381.0
2015-09-23 11:05:00,32.72,32.72,32.67,32.72,145599.0,24.9033,24.9033,24.8653,24.9033,145599.0
2015-09-23 11:10:00,32.71,32.72,32.63,32.64,175406.0,24.8957,24.9033,24.8348,24.8424,175406.0
2015-09-23 11:15:00,32.64,32.64,32.54,32.63,455163.0,24.8424,24.8424,24.7663,24.8348,455163.0
2015-09-23 11:20:00,32.63,32.63,32.49,32.51,364209.0,24.8348,24.8348,24.7283,24.7435,364209.0
2015-09-23 11:25:00,32.52,32.53,32.48,32.53,199077.0,24.7511,24.7587,24.7207,24.7587,199077.0
2015-09-23 11:30:00,32.52,32.52,32.45,32.47,226321.0,24.7511,24.7511,24.6978,24.713,226321.0
2015-09-23 11:35:00,32.47,32.49,32.46,32.48,115926.0,24.713,24.7283,24.7054,24.7207,115926.0
2015-09-23 11:40:00,32.48,32.48,32.4,32.41,248157.0,24.7207,24.7207,24.6598,24.6674,248157.0
2015-09-23 11:45:00,32.41,32.44,32.38,32.38,227006.0,24.6674,24.6902,24.6445,24.6445,227006.0
2015-09-23 11:50:00,32.38,32.41,32.34,32.36,143952.0,24.6445,24.6674,24.6141,24.6293,143952.0
2015-09-23 11:55:00,32.36,32.4,32.36,32.4,175380.0,24.6293,24.6598,24.6293,24.6598,175380.0
2015-09-23 12:00:00,32.4,32.4,32.34,32.36,119385.0,24.6598,24.6598,24.6141,24.6293,119385.0
2015-09-23 12:05:00,32.35,32.39,32.33,32.38,147712.0,24.6217,24.6522,24.6065,24.6445,147712.0
2015-09-23 12:10:00,32.38,32.4,32.36,32.37,46244.0,24.6445,24.6598,24.6293,24.6369,46244.0
2015-09-23 12:15:00,32.37,32.37,32.34,32.36,61341.0,24.6369,24.6369,24.6141,24.6293,61341.0
2015-09-23 12:20:00,32.36,32.36,32.3,32.32,67118.0,24.6293,24.6293,24.5837,24.5989,67118.0
2015-09-23 12:25:00,32.32,32.35,32.3,32.32,81441.0,24.5989,24.6217,24.5837,24.5989,81441.0
2015-09-23 12:30:00,32.32,32.33,32.29,32.3,80029.0,24.5989,24.6065,24.576,24.5837,80029.0
2015-09-23 12:35:00,32.3,32.31,32.26,32.26,48711.0,24.5837,24.5913,24.5532,24.5532,48711.0
2015-09-23 12:40:00,32.27,32.28,32.25,32.26,51582.0,24.5608,24.5684,24.5456,24.5532,51582.0
2015-09-23 12:45:00,32.26,32.28,32.25,32.26,41912.0,24.5532,24.5684,24.5456,24.5532,41912.0
2015-09-23 12:50:00,32.25,32.29,32.25,32.28,158484.0,24.5456,24.576,24.5456,24.5684,158484.0
2015-09-23 12:55:00,32.28,32.29,32.23,32.23,80609.0,24.5684,24.576,24.5304,24.5304,80609.0
2015-09-23 13:00:00,32.23,32.26,32.21,32.26,135041.0,24.5304,24.5532,24.5152,24.5532,135041.0
2015-09-23 13:05:00,32.26,32.33,32.25,32.3,82662.0,24.5532,24.6065,24.5456,24.5837,82662.0
2015-09-23 13:10:00,32.3,32.31,32.26,32.28,53307.0,24.5837,24.5913,24.5532,24.5684,53307.0
2015-09-23 13:15:00,32.29,32.31,32.28,32.29,47167.0,24.576,24.5913,24.5684,24.576,47167.0
2015-09-23 13:20:00,32.29,32.3,32.24,32.24,70726.0,24.576,24.5837,24.538,24.538,70726.0
2015-09-23 13:25:00,32.24,32.24,32.17,32.19,95421.0,24.538,24.538,24.4847,24.4999,95421.0
2015-09-23 13:30:00,32.19,32.21,32.17,32.2,75571.0,24.4999,24.5152,24.4847,24.5075,75571.0
2015-09-23 13:35:00,32.2,32.22,32.19,32.22,54563.0,24.5075,24.5228,24.4999,24.5228,54563.0
2015-09-23 13:40:00,32.22,32.35,32.19,32.35,91181.0,24.5228,24.6217,24.4999,24.6217,91181.0
2015-09-23 13:45:00,32.35,32.37,32.34,32.34,90494.0,24.6217,24.6369,24.6141,24.6141,90494.0
2015-09-23 13:50:00,32.34,32.37,32.32,32.32,59254.0,24.6141,24.6369,24.5989,24.5989,59254.0
2015-09-23 13:55:00,32.32,32.39,32.31,32.39,110189.0,24.5989,24.6522,24.5913,24.6522,110189.0
2015-09-23 14:00:00,32.39,32.49,32.37,32.48,130998.0,24.6522,24.7283,24.6369,24.7207,130998.0
2015-09-23 14:05:00,32.48,32.52,32.47,32.48,114748.0,24.7207,24.7511,24.713,24.7207,114748.0
2015-09-23 14:10:00,32.48,32.51,32.46,32.46,95801.0,24.7207,24.7435,24.7054,24.7054,95801.0
2015-09-23 14:15:00,32.46,32.48,32.43,32.43,50863.0,24.7054,24.7207,24.6826,24.6826,50863.0
2015-09-23 14:20:00,32.43,32.45,32.39,32.42,49490.0,24.6826,24.6978,24.6522,24.675,49490.0
2015-09-23 14:25:00,32.43,32.44,32.38,32.39,70357.0,24.6826,24.6902,24.6445,24.6522,70357.0
2015-09-23 14:30:00,32.38,32.45,32.37,32.44,66531.0,24.6445,24.6978,24.6369,24.6902,66531.0
2015-09-23 14:35:00,32.44,32.44,32.35,32.36,62929.0,24.6902,24.6902,24.6217,24.6293,62929.0
2015-09-23 14:40:00,32.35,32.35,32.31,32.31,84843.0,24.6217,24.6217,24.5913,24.5913,84843.0
2015-09-23 14:45:00,32.31,32.33,32.27,32.29,165139.0,24.5913,24.6065,24.5608,24.576,165139.0
2015-09-23 14:50:00,32.29,32.31,32.24,32.26,79355.0,24.576,24.5913,24.538,24.5532,79355.0
2015-09-23 14:55:00,32.25,32.3,32.24,32.29,121904.0,24.5456,24.5837,24.538,24.576,121904.0
2015-09-23 15:00:00,32.3,32.34,32.26,32.31,63230.0,24.5837,24.6141,24.5532,24.5913,63230.0
2015-09-23 15:05:00,32.31,32.32,32.27,32.3,94712.0,24.5913,24.5989,24.5608,24.5837,94712.0
2015-09-23 15:10:00,32.31,32.31,32.23,32.23,101615.0,24.5913,24.5913,24.5304,24.5304,101615.0
2015-09-23 15:15:00,32.23,32.28,32.21,32.27,126004.0,24.5304,24.5684,24.5152,24.5608,126004.0
2015-09-23 15:20:00,32.27,32.29,32.23,32.24,132050.0,24.5608,24.576,24.5304,24.538,132050.0
2015-09-23 15:25:00,32.24,32.27,32.2,32.27,101043.0,24.538,24.5608,24.5075,24.5608,101043.0
2015-09-23 15:30:00,32.27,32.29,32.21,32.28,113309.0,24.5608,24.576,24.5152,24.5684,113309.0
2015-09-23 15:35:00,32.28,32.3,32.24,32.3,102236.0,24.5684,24.5837,24.538,24.5837,102236.0
2015-09-23 15:40:00,32.29,32.32,32.27,32.27,201211.0,24.576,24.5989,24.5608,24.5608,201211.0
2015-09-23 15:45:00,32.27,32.32,32.26,32.31,153309.0,24.5608,24.5989,24.5532,24.5913,153309.0
2015-09-23 15:50:00,32.32,32.35,32.3,32.34,247561.0,24.5989,24.6217,24.5837,24.6141,247561.0
2015-09-23 15:55:00,32.34,32.36,32.31,32.32,471593.0,24.6141,24.6293,24.5913,24.5989,471593.0
2015-09-24 09:30:00,31.95,32.06,31.92,31.99,214684.0,24.3173,24.401,24.2944,24.3477,214684.0
2015-09-24 09:35:00,31.98,31.99,31.8,31.86,166194.0,24.3401,24.3477,24.2031,24.2488,166194.0
2015-09-24 09:40:00,31.86,31.86,31.69,31.71,303132.0,24.2488,24.2488,24.1194,24.1346,303132.0
2015-09-24 09:45:00,31.7,31.72,31.56,31.59,347914.0,24.127,24.1422,24.0204,24.0433,347914.0
2015-09-24 09:50:00,31.58,31.62,31.55,31.57,347255.0,24.0357,24.0661,24.0128,24.0281,347255.0
2015-09-24 09:55:00,31.56,31.69,31.54,31.69,273276.0,24.0204,24.1194,24.0052,24.1194,273276.0
2015-09-24 10:00:00,31.69,31.75,31.67,31.71,123851.0,24.1194,24.1651,24.1042,24.1346,123851.0
2015-09-24 10:05:00,31.71,31.73,31.66,31.72,275033.0,24.1346,24.1498,24.0966,24.1422,275033.0
2015-09-24 10:10:00,31.72,31.74,31.61,31.62,183609.0,24.1422,24.1574,24.0585,24.0661,183609.0
2015-09-24 10:15:00,31.62,31.65,31.59,31.61,187122.0,24.0661,24.0889,24.0433,24.0585,187122.0
2015-09-24 10:20:00,31.6,31.61,31.44,31.49,208712.0,24.0509,24.0585,23.9291,23.9672,208712.0
2015-09-24 10:25:00,31.49,31.49,31.43,31.44,102549.0,23.9672,23.9672,23.9215,23.9291,102549.0
2015-09-24 10:30:00,31.44,31.55,31.44,31.54,101878.0,23.9291,24.0128,23.9291,24.0052,101878.0
2015-09-24 10:35:00,31.53,31.56,31.48,31.55,57613.0,23.9976,24.0204,23.9596,24.0128,57613.0
2015-09-24 10:40:00,31.55,31.55,31.47,31.5,85461.0,24.0128,24.0128,23.9519,23.9748,85461.0
2015-09-24 10:45:00,31.5,31.51,31.44,31.48,66600.0,23.9748,23.9824,23.9291,23.9596,66600.0
2015-09-24 10:50:00,31.48,31.51,31.45,31.47,62113.0,23.9596,23.9824,23.9367,23.9519,62113.0
2015-09-24 10:55:00,31.48,31.49,31.44,31.46,84670.0,23.9596,23.9672,23.9291,23.9443,84670.0
2015-09-24 11:00:00,31.47,31.47,31.38,31.39,95189.0,23.9519,23.9519,23.8834,23.8911,95189.0
2015-09-24 11:05:00,31.39,31.46,31.38,31.44,313668.0,23.8911,23.9443,23.8834,23.9291,313668.0
2015-09-24 11:10:00,31.44,31.47,31.4,31.44,134788.0,23.9291,23.9519,23.8987,23.9291,134788.0
2015-09-24 11:15:00,31.45,31.54,31.43,31.52,79329.0,23.9367,24.0052,23.9215,23.99,79329.0
2015-09-24 11:20:00,31.52,31.54,31.46,31.49,69193.0,23.99,24.0052,23.9443,23.9672,69193.0
2015-09-24 11:25:00,31.48,31.52,31.42,31.43,116494.0,23.9596,23.99,23.9139,23.9215,116494.0
2015-09-24 11:30:00,31.42,31.55,31.42,31.47,391200.0,23.9139,24.0128,23.9139,23.9519,391200.0
2015-09-24 11:35:00,31.48,31.51,31.43,31.51,232109.0,23.9596,23.9824,23.9215,23.9824,232109.0
2015-09-24 11:40:00,31.5,31.53,31.46,31.52,120173.0,23.9748,23.9976,23.9443,23.99,120173.0
2015-09-24 11:45:00,31.51,31.52,31.43,31.45,80223.0,23.9824,23.99,23.9215,23.9367,80223.0
2015-09-24 11:50:00,31.45,31.46,31.4,31.43,78768.0,23.9367,23.9443,23.8987,23.9215,78768.0
2015-09-24 11:55:00,31.43,31.57,31.43,31.56,114439.0,23.9215,24.0281,23.9215,24.0204,114439.0
2015-09-24 12:00:00,31.57,31.61,31.54,31.61,71770.0,24.0281,24.0585,24.0052,24.0585,71770.0
2015-09-24 12:05:00,31.61,31.62,31.54,31.55,81763.0,24.0585,24.0661,24.0052,24.0128,81763.0
2015-09-24 12:10:00,31.56,31.59,31.53,31.54,73079.0,24.0204,24.0433,23.9976,24.0052,73079.0
2015-09-24 12:15:00,31.54,31.58,31.52,31.56,113169.0,24.0052,24.0357,23.99,24.0204,113169.0
2015-09-24 12:20:00,31.56,31.64,31.56,31.62,62069.0,24.0204,24.0813,24.0204,24.0661,62069.0
2015-09-24 12:25:00,31.6,31.6,31.57,31.59,57917.0,24.0509,24.0509,24.0281,24.0433,57917.0
2015-09-24 12:30:00,31.59,31.66,31.58,31.63,171471.0,24.0433,24.0966,24.0357,24.0737,171471.0
2015-09-24 12:35:00,31.64,31.64,31.61,31.62,89258.0,24.0813,24.0813,24.0585,24.0661,89258.0
2015-09-24 12:40:00,31.63,31.66,31.62,31.62,75234.0,24.0737,24.0966,24.0661,24.0661,75234.0
2015-09-24 12:45:00,31.63,31.63,31.55,31.57,73189.0,24.0737,24.0737,24.0128,24.0281,73189.0
2015-09-24 12:50:00,31.56,31.6,31.52,31.53,103308.0,24.0204,24.0509,23.99,23.9976,103308.0
2015-09-24 12:55:00,31.54,31.55,31.46,31.46,67272.0,24.0052,24.0128,23.9443,23.9443,67272.0
2015-09-24 13:00:00,31.47,31.5,31.44,31.45,87018.0,23.9519,23.9748,23.9291,23.9367,87018.0
2015-09-24 13:05:00,31.45,31.47,31.41,31.47,116759.0,23.9367,23.9519,23.9063,23.9519,116759.0
2015-09-24 13:10:00,31.46,31.55,31.46,31.53,106804.0,23.9443,24.0128,23.9443,23.9976,106804.0
2015-09-24 13:15:00,31.53,31.54,31.46,31.47,137342.0,23.9976,24.0052,23.9443,23.9519,137342.0
2015-09-24 13:20:00,31.47,31.47,31.42,31.43,58714.0,23.9519,23.9519,23.9139,23.9215,58714.0
2015-09-24 13:25:00,31.44,31.46,31.4,31.46,79690.0,23.9291,23.9443,23.8987,23.9443,79690.0
2015-09-24 13:30:00,31.46,31.51,31.43,31.51,124172.0,23.9443,23.9824,23.9215,23.9824,124172.0
2015-09-24 13:35:00,31.51,31.52,31.48,31.5,133154.0,23.9824,23.99,23.9596,23.9748,133154.0
2015-09-24 13:40:00,31.5,31.54,31.48,31.53,134785.0,23.9748,24.0052,23.9596,23.9976,134785.0
2015-09-24 13:45:00,31.52,31.61,31.52,31.59,181720.0,23.99,24.0585,23.99,24.0433,181720.0
2015-09-24 13:50:00,31.59,31.62,31.57,31.57,115875.0,24.0433,24.0661,24.0281,24.0281,115875.0
2015-09-24 13:55:00,31.58,31.6,31.53,31.56,70302.0,24.0357,24.0509,23.9976,24.0204,70302.0
2015-09-24 14:00:00,31.56,31.57,31.52,31.53,75100.0,24.0204,24.0281,23.99,23.9976,75100.0
2015-09-24 14:05:00,31.53,31.59,31.53,31.56,100982.0,23.9976,24.0433,23.9976,24.0204,100982.0
2015-09-24 14:10:00,31.57,31.61,31.56,31.58,82524.0,24.0281,24.0585,24.0204,24.0357,82524.0
2015-09-24 14:15:00,31.58,31.65,31.57,31.64,180639.0,24.0357,24.0889,24.0281,24.0813,180639.0
2015-09-24 14:20:00,31.64,31.71,31.62,31.68,121437.0,24.0813,24.1346,24.0661,24.1118,121437.0
2015-09-24 14:25:00,31.68,31.72,31.66,31.69,99976.0,24.1118,24.1422,24.0966,24.1194,99976.0
2015-09-24 14:30:00,31.7,31.72,31.68,31.7,177245.0,24.127,24.1422,24.1118,24.127,177245.0
2015-09-24 14:35:00,31.69,31.75,31.69,31.75,158452.0,24.1194,24.1651,24.1194,24.1651,158452.0
2015-09-24 14:40:00,31.75,31.79,31.67,31.71,150210.0,24.1651,24.1955,24.1042,24.1346,150210.0
2015-09-24 14:45:00,31.72,31.88,31.71,31.88,181258.0,24.1422,24.264,24.1346,24.264,181258.0
2015-09-24 14:50:00,31.88,31.91,31.85,31.87,248334.0,24.264,24.2868,24.2412,24.2564,248334.0
2015-09-24 14:55:00,31.88,31.95,31.87,31.91,245697.0,24.264,24.3173,24.2564,24.2868,245697.0
2015-09-24 15:00:00,31.91,31.93,31.85,31.85,220129.0,24.2868,24.302,24.2412,24.2412,220129.0
2015-09-24 15:05:00,31.86,31.88,31.77,31.79,411939.0,24.2488,24.264,24.1803,24.1955,411939.0
2015-09-24 15:10:00,31.79,31.88,31.73,31.85,299596.0,24.1955,24.264,24.1498,24.2412,299596.0
2015-09-24 15:15:00,31.85,31.95,31.83,31.93,242823.0,24.2412,24.3173,24.2259,24.302,242823.0
2015-09-24 15:20:00,31.94,31.99,31.93,31.95,275977.0,24.3097,24.3477,24.302,24.3173,275977.0
2015-09-24 15:25:00,31.94,32.05,31.92,32.02,283948.0,24.3097,24.3934,24.2944,24.3705,283948.0
2015-09-24 15:30:00,32.02,32.06,31.97,32.01,325041.0,24.3705,24.401,24.3325,24.3629,325041.0
2015-09-24 15:35:00,32.0,32.02,31.95,31.98,365969.0,24.3553,24.3705,24.3173,24.3401,365969.0
2015-09-24 15:40:00,31.98,32.06,31.97,32.01,256272.0,24.3401,24.401,24.3325,24.3629,256272.0
2015-09-24 15:45:00,32.01,32.03,31.97,32.01,379425.0,24.3629,24.3782,24.3325,24.3629,379425.0
2015-09-24 15:50:00,32.01,32.01,31.91,31.93,403883.0,24.3629,24.3629,24.2868,24.302,403883.0
2015-09-24 15:55:00,31.93,32.04,31.91,31.98,662554.0,24.302,24.3858,24.2868,24.3401,662554.0
2015-09-25 09:30:00,32.55,32.79,32.49,32.49,546086.0,24.7739,24.9566,24.7283,24.7283,546086.0
2015-09-25 09:35:00,32.48,32.52,32.41,32.47,346515.0,24.7207,24.7511,24.6674,24.713,346515.0
2015-09-25 09:40:00,32.46,32.47,32.26,32.3,610853.0,24.7054,24.713,24.5532,24.5837,610853.0
2015-09-25 09:45:00,32.29,32.42,32.24,32.37,408916.0,24.576,24.675,24.538,24.6369,408916.0
2015-09-25 09:50:00,32.37,32.41,32.3,32.34,387436.0,24.6369,24.6674,24.5837,24.6141,387436.0
2015-09-25 09:55:00,32.34,32.39,32.31,32.32,223050.0,24.6141,24.6522,24.5913,24.5989,223050.0
2015-09-25 10:00:00,32.32,32.33,32.19,32.22,212599.0,24.5989,24.6065,24.4999,24.5228,212599.0
2015-09-25 10:05:00,32.22,32.24,32.13,32.18,351089.0,24.5228,24.538,24.4543,24.4923,351089.0
2015-09-25 10:10:00,32.18,32.2,32.09,32.19,206096.0,24.4923,24.5075,24.4238,24.4999,206096.0
2015-09-25 10:15:00,32.19,32.22,32.16,32.21,161399.0,24.4999,24.5228,24.4771,24.5152,161399.0
2015-09-25 10:20:00,32.2,32.27,32.15,32.19,224501.0,24.5075,24.5608,24.4695,24.4999,224501.0
2015-09-25 10:25:00,32.18,32.2,32.1,32.11,172969.0,24.4923,24.5075,24.4314,24.439,172969.0
2015-09-25 10:30:00,32.1,32.2,32.1,32.19,172849.0,24.4314,24.5075,24.4314,24.4999,172849.0
2015-09-25 10:35:00,32.19,32.26,32.15,32.25,157116.0,24.4999,24.5532,24.4695,24.5456,157116.0
2015-09-25 10:40:00,32.26,32.26,32.2,32.25,110231.0,24.5532,24.5532,24.5075,24.5456,110231.0
2015-09-25 10:45:00,32.26,32.31,32.24,32.3,165625.0,24.5532,24.5913,24.538,24.5837,165625.0
2015-09-25 10:50:00,32.3,32.35,32.28,32.32,54884.0,24.5837,24.6217,24.5684,24.5989,54884.0
2015-09-25 10:55:00,32.32,32.37,32.31,32.36,68987.0,24.5989,24.6369,24.5913,24.6293,68987.0
2015-09-25 11:00:00,32.36,32.37,32.27,32.27,113990.0,24.6293,24.6369,24.5608,24.5608,113990.0
2015-09-25 11:05:00,32.27,32.3,32.24,32.25,58255.0,24.5608,24.5837,24.538,24.5456,58255.0
2015-09-25 11:10:00,32.24,32.28,32.24,32.27,53312.0,24.538,24.5684,24.538,24.5608,53312.0
2015-09-25 11:15:00,32.28,32.32,32.25,32.27,184208.0,24.5684,24.5989,24.5456,24.5608,184208.0
2015-09-25 11:20:00,32.27,32.33,32.25,32.31,47000.0,24.5608,24.6065,24.5456,24.5913,47000.0
2015-09-25 11:25:00,32.32,32.37,32.3,32.32,65507.0,24.5989,24.6369,24.5837,24.5989,65507.0
2015-09-25 11:30:00,32.32,32.33,32.29,32.29,63609.0,24.5989,24.6065,24.576,24.576,63609.0
2015-09-25 11:35:00,32.29,32.31,32.23,32.25,68881.0,24.576,24.5913,24.5304,24.5456,68881.0
2015-09-25 11:40:00,32.25,32.29,32.23,32.29,82370.0,24.5456,24.576,24.5304,24.576,82370.0
2015-09-25 11:45:00,32.29,32.35,32.25,32.33,84119.0,24.576,24.6217,24.5456,24.6065,84119.0
2015-09-25 11:50:00,32.34,32.36,32.29,32.36,110174.0,24.6141,24.6293,24.576,24.6293,110174.0
2015-09-25 11:55:00,32.36,32.38,32.33,32.37,97763.0,24.6293,24.6445,24.6065,24.6369,97763.0
2015-09-25 12:00:00,32.37,32.38,32.3,32.31,108630.0,24.6369,24.6445,24.5837,24.5913,108630.0
2015-09-25 12:05:00,32.31,32.33,32.3,32.32,30364.0,24.5913,24.6065,24.5837,24.5989,30364.0
2015-09-25 12:10:00,32.31,32.36,32.31,32.34,42309.0,24.5913,24.6293,24.5913,24.6141,42309.0
2015-09-25 12:15:00,32.34,32.36,32.28,32.28,132506.0,24.6141,24.6293,24.5684,24.5684,132506.0
2015-09-25 12:20:00,32.29,32.32,32.25,32.32,45365.0,24.576,24.5989,24.5456,24.5989,45365.0
2015-09-25 12:25:00,32.32,32.32,32.28,32.29,43721.0,24.5989,24.5989,24.5684,24.576,43721.0
2015-09-25 12:30:00,32.3,32.33,32.29,32.31,43392.0,24.5837,24.6065,24.576,24.5913,43392.0
2015-09-25 12:35:00,32.3,32.31,32.28,32.31,32793.0,24.5837,24.5913,24.5684,24.5913,32793.0
2015-09-25 12:40:00,32.3,32.37,32.29,32.35,49212.0,24.5837,24.6369,24.576,24.6217,49212.0
2015-09-25 12:45:00,32.35,32.36,32.32,32.33,41438.0,24.6217,24.6293,24.5989,24.6065,41438.0
2015-09-25 12:50:00,32.33,32.37,32.31,32.37,37201.0,24.6065,24.6369,24.5913,24.6369,37201.0
2015-09-25 12:55:00,32.37,32.39,32.33,32.34,100501.0,24.6369,24.6522,24.6065,24.6141,100501.0
2015-09-25 13:00:00,32.34,32.39,32.33,32.38,58463.0,24.6141,24.6522,24.6065,24.6445,58463.0
2015-09-25 13:05:00,32.38,32.43,32.36,32.42,71427.0,24.6445,24.6826,24.6293,24.675,71427.0
2015-09-25 13:10:00,32.43,32.44,32.42,32.43,89136.0,24.6826,24.6902,24.675,24.6826,89136.0
2015-09-25 13:15:00,32.43,32.46,32.41,32.41,42908.0,24.6826,24.7054,24.6674,24.6674,42908.0
2015-09-25 13:20:00,32.41,32.42,32.35,32.35,150631.0,24.6674,24.675,24.6217,24.6217,150631.0
2015-09-25 13:25:00,32.36,32.37,32.33,32.35,119867.0,24.6293,24.6369,24.6065,24.6217,119867.0
2015-09-25 13:30:00,32.34,32.42,32.34,32.41,170171.0,24.6141,24.675,24.6141,24.6674,170171.0
2015-09-25 13:35:00,32.41,32.44,32.38,32.42,152700.0,24.6674,24.6902,24.6445,24.675,152700.0
2015-09-25 13:40:00,32.41,32.46,32.39,32.45,240801.0,24.6674,24.7054,24.6522,24.6978,240801.0
2015-09-25 13:45:00,32.45,32.47,32.39,32.47,88394.0,24.6978,24.713,24.6522,24.713,88394.0
2015-09-25 13:50:00,32.47,32.49,32.42,32.45,123688.0,24.713,24.7283,24.675,24.6978,123688.0
2015-09-25 13:55:00,32.45,32.47,32.43,32.44,183354.0,24.6978,24.713,24.6826,24.6902,183354.0
2015-09-25 14:00:00,32.43,32.49,32.43,32.47,60022.0,24.6826,24.7283,24.6826,24.713,60022.0
2015-09-25 14:05:00,32.47,32.5,32.46,32.46,66329.0,24.713,24.7359,24.7054,24.7054,66329.0
2015-09-25 14:10:00,32.46,32.47,32.41,32.41,122858.0,24.7054,24.713,24.6674,24.6674,122858.0
2015-09-25 14:15:00,32.41,32.45,32.35,32.36,132278.0,24.6674,24.6978,24.6217,24.6293,132278.0
2015-09-25 14:20:00,32.35,32.36,32.27,32.3,163952.0,24.6217,24.6293,24.5608,24.5837,163952.0
2015-09-25 14:25:00,32.31,32.31,32.21,32.25,92579.0,24.5913,24.5913,24.5152,24.5456,92579.0
2015-09-25 14:30:00,32.25,32.28,32.17,32.26,102086.0,24.5456,24.5684,24.4847,24.5532,102086.0
2015-09-25 14:35:00,32.25,32.32,32.25,32.26,67198.0,24.5456,24.5989,24.5456,24.5532,67198.0
2015-09-25 14:40:00,32.25,32.26,32.18,32.2,185703.0,24.5456,24.5532,24.4923,24.5075,185703.0
2015-09-25 14:45:00,32.2,32.26,32.15,32.15,141358.0,24.5075,24.5532,24.4695,24.4695,141358.0
2015-09-25 14:50:00,32.16,32.24,32.13,32.24,125647.0,24.4771,24.538,24.4543,24.538,125647.0
2015-09-25 14:55:00,32.23,32.3,32.19,32.29,124263.0,24.5304,24.5837,24.4999,24.576,124263.0
2015-09-25 15:00:00,32.29,32.3,32.15,32.16,177695.0,24.576,24.5837,24.4695,24.4771,177695.0
2015-09-25 15:05:00,32.16,32.19,32.1,32.11,128744.0,24.4771,24.4999,24.4314,24.439,128744.0
2015-09-25 15:10:00,32.11,32.13,32.05,32.06,131348.0,24.439,24.4543,24.3934,24.401,131348.0
2015-09-25 15:15:00,32.06,32.14,32.05,32.1,179345.0,24.401,24.4619,24.3934,24.4314,179345.0
2015-09-25 15:20:00,32.1,32.18,32.07,32.12,200701.0,24.4314,24.4923,24.4086,24.4467,200701.0
2015-09-25 15:25:00,32.13,32.23,32.12,32.16,197069.0,24.4543,24.5304,24.4467,24.4771,197069.0
2015-09-25 15:30:00,32.16,32.23,32.13,32.22,278600.0,24.4771,24.5304,24.4543,24.5228,278600.0
2015-09-25 15:35:00,32.22,32.26,32.15,32.19,230398.0,24.5228,24.5532,24.4695,24.4999,230398.0
2015-09-25 15:40:00,32.19,32.29,32.19,32.29,385781.0,24.4999,24.576,24.4999,24.576,385781.0
2015-09-25 15:45:00,32.29,32.3,32.2,32.22,470339.0,24.576,24.5837,24.5075,24.5228,470339.0
2015-09-25 15:50:00,32.21,32.26,32.17,32.21,374320.0,24.5152,24.5532,24.4847,24.5152,374320.0
2015-09-25 15:55:00,32.22,32.24,32.17,32.2,729425.0,24.5228,24.538,24.4847,24.5075,729425.0
2015-09-28 09:30:00,31.88,31.92,31.69,31.71,306829.0,24.264,24.2944,24.1194,24.1346,306829.0
2015-09-28 09:35:00,31.71,31.71,31.55,31.61,307627.0,24.1346,24.1346,24.0128,24.0585,307627.0
2015-09-28 09:40:00,31.61,31.7,31.6,31.7,240863.0,24.0585,24.127,24.0509,24.127,240863.0
2015-09-28 09:45:00,31.69,31.7,31.55,31.57,309336.0,24.1194,24.127,24.0128,24.0281,309336.0
2015-09-28 09:50:00,31.57,31.62,31.53,31.53,121072.0,24.0281,24.0661,23.9976,23.9976,121072.0
2015-09-28 09:55:00,31.53,31.62,31.52,31.57,57732.0,23.9976,24.0661,23.99,24.0281,57732.0
2015-09-28 10:00:00,31.57,31.61,31.49,31.49,160927.0,24.0281,24.0585,23.9672,23.9672,160927.0
2015-09-28 10:05:00,31.49,31.49,31.4,31.41,280021.0,23.9672,23.9672,23.8987,23.9063,280021.0
2015-09-28 10:10:00,31.4,31.43,31.34,31.36,289016.0,23.8987,23.9215,23.853,23.8682,289016.0
2015-09-28 10:15:00,31.36,31.39,31.33,31.33,164054.0,23.8682,23.8911,23.8454,23.8454,164054.0
2015-09-28 10:20:00,31.32,31.39,31.31,31.36,125939.0,23.8378,23.8911,23.8302,23.8682,125939.0
2015-09-28 10:25:00,31.37,31.39,31.32,31.37,189620.0,23.8758,23.8911,23.8378,23.8758,189620.0
2015-09-28 10:30:00,31.37,31.37,31.26,31.29,183726.0,23.8758,23.8758,23.7921,23.8149,183726.0
2015-09-28 10:35:00,31.28,31.34,31.25,31.32,187563.0,23.8073,23.853,23.7845,23.8378,187563.0
2015-09-28 10:40:00,31.33,31.41,31.29,31.39,95910.0,23.8454,23.9063,23.8149,23.8911,95910.0
2015-09-28 10:45:00,31.39,31.4,31.29,31.31,68706.0,23.8911,23.8987,23.8149,23.8302,68706.0
2015-09-28 10:50:00,31.31,31.31,31.23,31.26,241240.0,23.8302,23.8302,23.7693,23.7921,241240.0
2015-09-28 10:55:00,31.26,31.27,31.21,31.21,328090.0,23.7921,23.7997,23.7541,23.7541,328090.0
2015-09-28 11:00:00,31.22,31.29,31.19,31.27,173719.0,23.7617,23.8149,23.7388,23.7997,173719.0
2015-09-28 11:05:00,31.27,31.4,31.27,31.32,188953.0,23.7997,23.8987,23.7997,23.8378,188953.0
2015-09-28 11:10:00,31.32,31.33,31.25,31.31,92695.0,23.8378,23.8454,23.7845,23.8302,92695.0
2015-09-28 11:15:00,31.31,31.35,31.28,31.29,75738.0,23.8302,23.8606,23.8073,23.8149,75738.0
2015-09-28 11:20:00,31.28,31.32,31.26,31.3,89574.0,23.8073,23.8378,23.7921,23.8226,89574.0
2015-09-28 11:25:00,31.29,31.32,31.18,31.2,137153.0,23.8149,23.8378,23.7312,23.7464,137153.0
2015-09-28 11:30:00,31.2,31.21,31.1,31.12,208132.0,23.7464,23.7541,23.6703,23.6856,208132.0
2015-09-28 11:35:00,31.12,31.16,31.09,31.15,126371.0,23.6856,23.716,23.6627,23.7084,126371.0
2015-09-28 11:40:00,31.15,31.2,31.12,31.15,101020.0,23.7084,23.7464,23.6856,23.7084,101020.0
2015-09-28 11:45:00,31.15,31.17,31.1,31.1,127452.0,23.7084,23.7236,23.6703,23.6703,127452.0
2015-09-28 11:50:00,31.1,31.1,31.04,31.04,253264.0,23.6703,23.6703,23.6247,23.6247,253264.0
2015-09-28 11:55:00,31.04,31.05,30.97,30.97,220599.0,23.6247,23.6323,23.5714,23.5714,220599.0
2015-09-28 12:00:00,30.97,31.01,30.96,31.0,124371.0,23.5714,23.6018,23.5638,23.5942,124371.0
2015-09-28 12:05:00,30.99,31.0,30.94,30.97,120822.0,23.5866,23.5942,23.5486,23.5714,120822.0
2015-09-28 12:10:00,30.97,31.0,30.96,30.99,94742.0,23.5714,23.5942,23.5638,23.5866,94742.0
2015-09-28 12:15:00,30.99,31.0,30.93,30.94,78868.0,23.5866,23.5942,23.5409,23.5486,78868.0
2015-09-28 12:20:00,30.94,30.94,30.86,30.88,208510.0,23.5486,23.5486,23.4877,23.5029,208510.0
2015-09-28 12:25:00,30.89,30.94,30.88,30.91,100085.0,23.5105,23.5486,23.5029,23.5257,100085.0
2015-09-28 12:30:00,30.9,30.91,30.83,30.85,73869.0,23.5181,23.5257,23.4648,23.4801,73869.0
2015-09-28 12:35:00,30.84,30.87,30.82,30.86,82098.0,23.4724,23.4953,23.4572,23.4877,82098.0
2015-09-28 12:40:00,30.85,30.88,30.83,30.84,57127.0,23.4801,23.5029,23.4648,23.4724,57127.0
2015-09-28 12:45:00,30.83,30.9,30.82,30.9,73192.0,23.4648,23.5181,23.4572,23.5181,73192.0
2015-09-28 12:50:00,30.9,30.92,30.86,30.91,78268.0,23.5181,23.5333,23.4877,23.5257,78268.0
2015-09-28 12:55:00,30.91,30.96,30.88,30.9,90258.0,23.5257,23.5638,23.5029,23.5181,90258.0
2015-09-28 13:00:00,30.9,30.95,30.89,30.94,81011.0,23.5181,23.5562,23.5105,23.5486,81011.0
2015-09-28 13:05:00,30.93,30.99,30.93,30.98,85583.0,23.5409,23.5866,23.5409,23.579,85583.0
2015-09-28 13:10:00,30.98,30.98,30.94,30.97,72128.0,23.579,23.579,23.5486,23.5714,72128.0
2015-09-28 13:15:00,30.96,30.97,30.89,30.92,61071.0,23.5638,23.5714,23.5105,23.5333,61071.0
2015-09-28 13:20:00,30.92,30.96,30.9,30.94,60777.0,23.5333,23.5638,23.5181,23.5486,60777.0
2015-09-28 13:25:00,30.94,30.97,30.92,30.94,80465.0,23.5486,23.5714,23.5333,23.5486,80465.0
2015-09-28 13:30:00,30.94,31.01,30.92,31.0,103053.0,23.5486,23.6018,23.5333,23.5942,103053.0
2015-09-28 13:35:00,31.0,31.04,30.98,31.02,130687.0,23.5942,23.6247,23.579,23.6094,130687.0
2015-09-28 13:40:00,31.02,31.06,30.99,31.04,93369.0,23.6094,23.6399,23.5866,23.6247,93369.0
2015-09-28 13:45:00,31.04,31.06,31.01,31.02,93214.0,23.6247,23.6399,23.6018,23.6094,93214.0
2015-09-28 13:50:00,31.02,31.05,30.95,30.95,52054.0,23.6094,23.6323,23.5562,23.5562,52054.0
2015-09-28 13:55:00,30.96,30.99,30.95,30.96,48107.0,23.5638,23.5866,23.5562,23.5638,48107.0
2015-09-28 14:00:00,30.96,30.98,30.93,30.94,104427.0,23.5638,23.579,23.5409,23.5486,104427.0
2015-09-28 14:05:00,30.93,30.97,30.89,30.96,117231.0,23.5409,23.5714,23.5105,23.5638,117231.0
2015-09-28 14:10:00,30.96,30.96,30.88,30.91,50341.0,23.5638,23.5638,23.5029,23.5257,50341.0
2015-09-28 14:15:00,30.9,30.9,30.85,30.87,79650.0,23.5181,23.5181,23.4801,23.4953,79650.0
2015-09-28 14:20:00,30.86,30.87,30.81,30.83,187592.0,23.4877,23.4953,23.4496,23.4648,187592.0
2015-09-28 14:25:00,30.84,30.9,30.81,30.89,98934.0,23.4724,23.5181,23.4496,23.5105,98934.0
2015-09-28 14:30:00,30.89,30.94,30.86,30.93,68745.0,23.5105,23.5486,23.4877,23.5409,68745.0
2015-09-28 14:35:00,30.93,31.0,30.9,30.98,118329.0,23.5409,23.5942,23.5181,23.579,118329.0
2015-09-28 14:40:00,31.0,31.04,30.98,31.04,61096.0,23.5942,23.6247,23.579,23.6247,61096.0
2015-09-28 14:45:00,31.04,31.07,30.99,31.0,145275.0,23.6247,23.6475,23.5866,23.5942,145275.0
2015-09-28 14:50:00,31.0,31.0,30.94,30.95,188845.0,23.5942,23.5942,23.5486,23.5562,188845.0
2015-09-28 14:55:00,30.95,30.97,30.89,30.94,72867.0,23.5562,23.5714,23.5105,23.5486,72867.0
2015-09-28 15:00:00,30.94,30.97,30.89,30.97,95736.0,23.5486,23.5714,23.5105,23.5714,95736.0
2015-09-28 15:05:00,30.96,30.98,30.95,30.96,328722.0,23.5638,23.579,23.5562,23.5638,328722.0
2015-09-28 15:10:00,30.96,31.0,30.96,30.99,254028.0,23.5638,23.5942,23.5638,23.5866,254028.0
2015-09-28 15:15:00,30.98,31.03,30.97,31.03,179802.0,23.579,23.6171,23.5714,23.6171,179802.0
2015-09-28 15:20:00,31.03,31.04,31.0,31.01,186974.0,23.6171,23.6247,23.5942,23.6018,186974.0
2015-09-28 15:25:00,31.01,31.03,30.99,31.02,202950.0,23.6018,23.6171,23.5866,23.6094,202950.0
2015-09-28 15:30:00,31.01,31.1,31.01,31.1,248537.0,23.6018,23.6703,23.6018,23.6703,248537.0
2015-09-28 15:35:00,31.09,31.18,31.09,31.12,499127.0,23.6627,23.7312,23.6627,23.6856,499127.0
2015-09-28 15:40:00,31.12,31.19,31.11,31.14,368394.0,23.6856,23.7388,23.6779,23.7008,368394.0
2015-09-28 15:45:00,31.14,31.18,31.11,31.18,494738.0,23.7008,23.7312,23.6779,23.7312,494738.0
2015-09-28 15:50:00,31.17,31.2,31.13,31.16,495558.0,23.7236,23.7464,23.6932,23.716,495558.0
2015-09-28 15:55:00,31.16,31.17,31.05,31.08,1036655.0,23.716,23.7236,23.6323,23.6551,1036655.0
2015-09-29 09:30:00,31.09,31.23,30.8,30.88,530497.0,23.6627,23.7693,23.442,23.5029,530497.0
2015-09-29 09:35:00,30.89,30.89,30.69,30.7,529669.0,23.5105,23.5105,23.3583,23.3659,529669.0
2015-09-29 09:40:00,30.7,30.71,30.54,30.56,293548.0,23.3659,23.3735,23.2441,23.2593,293548.0
2015-09-29 09:45:00,30.56,30.61,30.47,30.52,207536.0,23.2593,23.2974,23.1908,23.2289,207536.0
2015-09-29 09:50:00,30.52,30.69,30.51,30.66,205185.0,23.2289,23.3583,23.2213,23.3354,205185.0
2015-09-29 09:55:00,30.66,30.86,30.65,30.84,388518.0,23.3354,23.4877,23.3278,23.4724,388518.0
2015-09-29 10:00:00,30.85,30.95,30.84,30.85,230193.0,23.4801,23.5562,23.4724,23.4801,230193.0
2015-09-29 10:05:00,30.86,30.97,30.82,30.83,205904.0,23.4877,23.5714,23.4572,23.4648,205904.0
2015-09-29 10:10:00,30.83,31.0,30.83,30.99,250427.0,23.4648,23.5942,23.4648,23.5866,250427.0
2015-09-29 10:15:00,30.99,31.1,30.96,31.06,203473.0,23.5866,23.6703,23.5638,23.6399,203473.0
2015-09-29 10:20:00,31.06,31.11,31.01,31.02,100327.0,23.6399,23.6779,23.6018,23.6094,100327.0
2015-09-29 10:25:00,31.02,31.22,31.02,31.22,121132.0,23.6094,23.7617,23.6094,23.7617,121132.0
2015-09-29 10:30:00,31.23,31.27,31.18,31.18,78175.0,23.7693,23.7997,23.7312,23.7312,78175.0
2015-09-29 10:35:00,31.18,31.2,31.11,31.14,90781.0,23.7312,23.7464,23.6779,23.7008,90781.0
2015-09-29 10:40:00,31.14,31.14,31.01,31.02,105122.0,23.7008,23.7008,23.6018,23.6094,105122.0
2015-09-29 10:45:00,31.03,31.09,30.97,30.97,153281.0,23.6171,23.6627,23.5714,23.5714,153281.0
2015-09-29 10:50:00,30.98,31.0,30.9,30.95,195990.0,23.579,23.5942,23.5181,23.5562,195990.0
2015-09-29 10:55:00,30.95,31.06,30.94,31.05,101911.0,23.5562,23.6399,23.5486,23.6323,101911.0
2015-09-29 11:00:00,31.05,31.09,30.98,31.09,91990.0,23.6323,23.6627,23.579,23.6627,91990.0
2015-09-29 11:05:00,31.09,31.12,31.03,31.03,156636.0,23.6627,23.6856,23.6171,23.6171,156636.0
2015-09-29 11:10:00,31.03,31.04,30.95,30.98,211658.0,23.6171,23.6247,23.5562,23.579,211658.0
2015-09-29 11:15:00,30.98,30.99,30.87,30.88,156616.0,23.579,23.5866,23.4953,23.5029,156616.0
2015-09-29 11:20:00,30.88,30.9,30.84,30.87,126363.0,23.5029,23.5181,23.4724,23.4953,126363.0
2015-09-29 11:25:00,30.88,30.95,30.86,30.91,100541.0,23.5029,23.5562,23.4877,23.5257,100541.0
2015-09-29 11:30:00,30.91,30.93,30.86,30.88,106665.0,23.5257,23.5409,23.4877,23.5029,106665.0
2015-09-29 11:35:00,30.87,30.98,30.85,30.96,69563.0,23.4953,23.579,23.4801,23.5638,69563.0
2015-09-29 11:40:00,30.95,31.01,30.95,30.96,65589.0,23.5562,23.6018,23.5562,23.5638,65589.0
2015-09-29 11:45:00,30.95,31.01,30.93,30.98,66611.0,23.5562,23.6018,23.5409,23.579,66611.0
2015-09-29 11:50:00,30.98,31.06,30.97,31.05,75885.0,23.579,23.6399,23.5714,23.6323,75885.0
2015-09-29 11:55:00,31.05,31.06,30.99,30.99,102137.0,23.6323,23.6399,23.5866,23.5866,102137.0
2015-09-29 12:00:00,30.98,31.01,30.94,30.96,100410.0,23.579,23.6018,23.5486,23.5638,100410.0
2015-09-29 12:05:00,30.96,30.99,30.92,30.94,80667.0,23.5638,23.5866,23.5333,23.5486,80667.0
2015-09-29 12:10:00,30.93,30.94,30.87,30.9,95623.0,23.5409,23.5486,23.4953,23.5181,95623.0
2015-09-29 12:15:00,30.91,30.99,30.91,30.95,100960.0,23.5257,23.5866,23.5257,23.5562,100960.0
2015-09-29 12:20:00,30.94,31.01,30.94,31.0,96914.0,23.5486,23.6018,23.5486,23.5942,96914.0
2015-09-29 12:25:00,31.0,31.08,31.0,31.08,142701.0,23.5942,23.6551,23.5942,23.6551,142701.0
2015-09-29 12:30:00,31.07,31.08,31.01,31.05,55052.0,23.6475,23.6551,23.6018,23.6323,55052.0
2015-09-29 12:35:00,31.05,31.06,31.0,31.03,134116.0,23.6323,23.6399,23.5942,23.6171,134116.0
2015-09-29 12:40:00,31.02,31.02,30.96,31.01,83279.0,23.6094,23.6094,23.5638,23.6018,83279.0
2015-09-29 12:45:00,31.01,31.03,30.94,30.97,45707.0,23.6018,23.6171,23.5486,23.5714,45707.0
2015-09-29 12:50:00,30.97,31.02,30.94,31.01,93259.0,23.5714,23.6094,23.5486,23.6018,93259.0
2015-09-29 12:55:00,31.0,31.02,30.97,31.0,184052.0,23.5942,23.6094,23.5714,23.5942,184052.0
2015-09-29 13:00:00,31.0,31.02,30.98,31.01,162757.0,23.5942,23.6094,23.579,23.6018,162757.0
2015-09-29 13:05:00,31.0,31.09,30.99,31.07,144479.0,23.5942,23.6627,23.5866,23.6475,144479.0
2015-09-29 13:10:00,31.06,31.09,31.04,31.06,92606.0,23.6399,23.6627,23.6247,23.6399,92606.0
2015-09-29 13:15:00,31.07,31.14,31.06,31.12,127999.0,23.6475,23.7008,23.6399,23.6856,127999.0
2015-09-29 13:20:00,31.12,31.22,31.12,31.13,286090.0,23.6856,23.7617,23.6856,23.6932,286090.0
2015-09-29 13:25:00,31.14,31.18,31.11,31.16,82077.0,23.7008,23.7312,23.6779,23.716,82077.0
2015-09-29 13:30:00,31.15,31.24,31.15,31.17,180637.0,23.7084,23.7769,23.7084,23.7236,180637.0
2015-09-29 13:35:00,31.18,31.18,31.14,31.15,105604.0,23.7312,23.7312,23.7008,23.7084,105604.0
2015-09-29 13:40:00,31.14,31.2,31.14,31.2,218683.0,23.7008,23.7464,23.7008,23.7464,218683.0
2015-09-29 13:45:00,31.2,31.21,31.12,31.13,91768.0,23.7464,23.7541,23.6856,23.6932,91768.0
2015-09-29 13:50:00,31.13,31.13,31.07,31.08,65431.0,23.6932,23.6932,23.6475,23.6551,65431.0
2015-09-29 13:55:00,31.07,31.11,31.07,31.08,72525.0,23.6475,23.6779,23.6475,23.6551,72525.0
2015-09-29 14:00:00,31.08,31.09,30.99,31.0,86624.0,23.6551,23.6627,23.5866,23.5942,86624.0
2015-09-29 14:05:00,31.0,31.01,30.97,31.0,81119.0,23.5942,23.6018,23.5714,23.5942,81119.0
2015-09-29 14:10:00,31.0,31.04,30.97,31.0,81409.0,23.5942,23.6247,23.5714,23.5942,81409.0
2015-09-29 14:15:00,31.0,31.06,30.97,31.05,58572.0,23.5942,23.6399,23.5714,23.6323,58572.0
2015-09-29 14:20:00,31.04,31.07,31.0,31.01,80896.0,23.6247,23.6475,23.5942,23.6018,80896.0
2015-09-29 14:25:00,31.01,31.11,31.0,31.08,89050.0,23.6018,23.6779,23.5942,23.6551,89050.0
2015-09-29 14:30:00,31.08,31.12,31.04,31.04,52872.0,23.6551,23.6856,23.6247,23.6247,52872.0
2015-09-29 14:35:00,31.05,31.06,31.0,31.04,92922.0,23.6323,23.6399,23.5942,23.6247,92922.0
2015-09-29 14:40:00,31.03,31.06,31.01,31.02,72779.0,23.6171,23.6399,23.6018,23.6094,72779.0
2015-09-29 14:45:00,31.02,31.02,30.92,30.92,91165.0,23.6094,23.6094,23.5333,23.5333,91165.0
2015-09-29 14:50:00,30.92,30.94,30.88,30.93,286915.0,23.5333,23.5486,23.5029,23.5409,286915.0
2015-09-29 14:55:00,30.93,30.94,30.88,30.88,158736.0,23.5409,23.5486,23.5029,23.5029,158736.0
2015-09-29 15:00:00,30.89,30.91,30.85,30.87,174094.0,23.5105,23.5257,23.4801,23.4953,174094.0
2015-09-29 15:05:00,30.88,30.93,30.86,30.88,103587.0,23.5029,23.5409,23.4877,23.5029,103587.0
2015-09-29 15:10:00,30.87,30.91,30.86,30.89,117726.0,23.4953,23.5257,23.4877,23.5105,117726.0
2015-09-29 15:15:00,30.9,30.95,30.87,30.88,133918.0,23.5181,23.5562,23.4953,23.5029,133918.0
2015-09-29 15:20:00,30.88,30.88,30.76,30.8,326436.0,23.5029,23.5029,23.4116,23.442,326436.0
2015-09-29 15:25:00,30.79,30.82,30.73,30.75,269768.0,23.4344,23.4572,23.3887,23.4039,269768.0
2015-09-29 15:30:00,30.75,30.84,30.75,30.8,286172.0,23.4039,23.4724,23.4039,23.442,286172.0
2015-09-29 15:35:00,30.8,30.95,30.79,30.87,302674.0,23.442,23.5562,23.4344,23.4953,302674.0
2015-09-29 15:40:00,30.87,30.89,30.81,30.88,186588.0,23.4953,23.5105,23.4496,23.5029,186588.0
2015-09-29 15:45:00,30.88,31.02,30.83,31.02,340743.0,23.5029,23.6094,23.4648,23.6094,340743.0
2015-09-29 15:50:00,31.01,31.05,30.98,31.02,398384.0,23.6018,23.6323,23.579,23.6094,398384.0
2015-09-29 15:55:00,31.02,31.07,30.99,31.01,584736.0,23.6094,23.6475,23.5866,23.6018,584736.0
2015-09-30 09:30:00,31.54,31.67,31.52,31.63,258862.0,24.0052,24.1042,23.99,24.0737,258862.0
2015-09-30 09:35:00,31.63,31.67,31.54,31.61,248335.0,24.0737,24.1042,24.0052,24.0585,248335.0
2015-09-30 09:40:00,31.61,31.64,31.5,31.52,295552.0,24.0585,24.0813,23.9748,23.99,295552.0
2015-09-30 09:45:00,31.52,31.6,31.47,31.6,297290.0,23.99,24.0509,23.9519,24.0509,297290.0
2015-09-30 09:50:00,31.6,31.66,31.58,31.61,140085.0,24.0509,24.0966,24.0357,24.0585,140085.0
2015-09-30 09:55:00,31.62,31.63,31.54,31.55,116794.0,24.0661,24.0737,24.0052,24.0128,116794.0
2015-09-30 10:00:00,31.54,31.58,31.52,31.58,82009.0,24.0052,24.0357,23.99,24.0357,82009.0
2015-09-30 10:05:00,31.57,31.66,31.54,31.64,308283.0,24.0281,24.0966,24.0052,24.0813,308283.0
2015-09-30 10:10:00,31.64,31.64,31.54,31.56,225978.0,24.0813,24.0813,24.0052,24.0204,225978.0
2015-09-30 10:15:00,31.56,31.65,31.55,31.62,156930.0,24.0204,24.0889,24.0128,24.0661,156930.0
2015-09-30 10:20:00,31.62,31.69,31.61,31.66,93587.0,24.0661,24.1194,24.0585,24.0966,93587.0
2015-09-30 10:25:00,31.66,31.75,31.66,31.74,150541.0,24.0966,24.1651,24.0966,24.1574,150541.0
2015-09-30 10:30:00,31.75,31.76,31.66,31.67,104496.0,24.1651,24.1727,24.0966,24.1042,104496.0
2015-09-30 10:35:00,31.67,31.76,31.66,31.74,118251.0,24.1042,24.1727,24.0966,24.1574,118251.0
2015-09-30 10:40:00,31.74,31.79,31.72,31.73,122218.0,24.1574,24.1955,24.1422,24.1498,122218.0
2015-09-30 10:45:00,31.73,31.76,31.7,31.73,127961.0,24.1498,24.1727,24.127,24.1498,127961.0
2015-09-30 10:50:00,31.72,31.76,31.69,31.7,70290.0,24.1422,24.1727,24.1194,24.127,70290.0
2015-09-30 10:55:00,31.7,31.73,31.63,31.65,126158.0,24.127,24.1498,24.0737,24.0889,126158.0
2015-09-30 11:00:00,31.65,31.66,31.61,31.66,174507.0,24.0889,24.0966,24.0585,24.0966,174507.0
2015-09-30 11:05:00,31.66,31.69,31.63,31.63,112461.0,24.0966,24.1194,24.0737,24.0737,112461.0
2015-09-30 11:10:00,31.64,31.72,31.63,31.71,69960.0,24.0813,24.1422,24.0737,24.1346,69960.0
2015-09-30 11:15:00,31.71,31.72,31.64,31.66,82978.0,24.1346,24.1422,24.0813,24.0966,82978.0
2015-09-30 11:20:00,31.66,31.66,31.6,31.61,92179.0,24.0966,24.0966,24.0509,24.0585,92179.0
2015-09-30 11:25:00,31.62,31.69,31.61,31.67,67235.0,24.0661,24.1194,24.0585,24.1042,67235.0
2015-09-30 11:30:00,31.66,31.66,31.6,31.65,78351.0,24.0966,24.0966,24.0509,24.0889,78351.0
2015-09-30 11:35:00,31.64,31.65,31.58,31.58,198519.0,24.0813,24.0889,24.0357,24.0357,198519.0
2015-09-30 11:40:00,31.59,31.61,31.47,31.49,136868.0,24.0433,24.0585,23.9519,23.9672,136868.0
2015-09-30 11:45:00,31.49,31.54,31.46,31.48,139110.0,23.9672,24.0052,23.9443,23.9596,139110.0
2015-09-30 11:50:00,31.47,31.48,31.43,31.46,66615.0,23.9519,23.9596,23.9215,23.9443,66615.0
2015-09-30 11:55:00,31.46,31.46,31.39,31.42,186329.0,23.9443,23.9443,23.8911,23.9139,186329.0
2015-09-30 12:00:00,31.42,31.48,31.41,31.47,119376.0,23.9139,23.9596,23.9063,23.9519,119376.0
2015-09-30 12:05:00,31.47,31.47,31.35,31.38,86598.0,23.9519,23.9519,23.8606,23.8834,86598.0
2015-09-30 12:10:00,31.37,31.38,31.34,31.36,46016.0,23.8758,23.8834,23.853,23.8682,46016.0
2015-09-30 12:15:00,31.36,31.4,31.34,31.4,56142.0,23.8682,23.8987,23.853,23.8987,56142.0
2015-09-30 12:20:00,31.4,31.41,31.33,31.37,71877.0,23.8987,23.9063,23.8454,23.8758,71877.0
2015-09-30 12:25:00,31.37,31.45,31.36,31.44,101701.0,23.8758,23.9367,23.8682,23.9291,101701.0
2015-09-30 12:30:00,31.44,31.46,31.41,31.45,48778.0,23.9291,23.9443,23.9063,23.9367,48778.0
2015-09-30 12:35:00,31.44,31.45,31.41,31.42,60131.0,23.9291,23.9367,23.9063,23.9139,60131.0
2015-09-30 12:40:00,31.42,31.44,31.4,31.44,74314.0,23.9139,23.9291,23.8987,23.9291,74314.0
2015-09-30 12:45:00,31.44,31.44,31.3,31.31,146211.0,23.9291,23.9291,23.8226,23.8302,146211.0
2015-09-30 12:50:00,31.31,31.36,31.28,31.35,47454.0,23.8302,23.8682,23.8073,23.8606,47454.0
2015-09-30 12:55:00,31.35,31.36,31.33,31.35,61813.0,23.8606,23.8682,23.8454,23.8606,61813.0
2015-09-30 13:00:00,31.36,31.41,31.36,31.41,77139.0,23.8682,23.9063,23.8682,23.9063,77139.0
2015-09-30 13:05:00,31.41,31.43,31.37,31.38,69160.0,23.9063,23.9215,23.8758,23.8834,69160.0
2015-09-30 13:10:00,31.38,31.42,31.38,31.4,56118.0,23.8834,23.9139,23.8834,23.8987,56118.0
2015-09-30 13:15:00,31.4,31.5,31.4,31.49,72787.0,23.8987,23.9748,23.8987,23.9672,72787.0
2015-09-30 13:20:00,31.48,31.48,31.44,31.47,90010.0,23.9596,23.9596,23.9291,23.9519,90010.0
2015-09-30 13:25:00,31.46,31.49,31.45,31.48,182073.0,23.9443,23.9672,23.9367,23.9596,182073.0
2015-09-30 13:30:00,31.48,31.51,31.47,31.48,104845.0,23.9596,23.9824,23.9519,23.9596,104845.0
2015-09-30 13:35:00,31.48,31.52,31.45,31.49,71577.0,23.9596,23.99,23.9367,23.9672,71577.0
2015-09-30 13:40:00,31.49,31.58,31.49,31.57,85200.0,23.9672,24.0357,23.9672,24.0281,85200.0
2015-09-30 13:45:00,31.58,31.62,31.58,31.61,135358.0,24.0357,24.0661,24.0357,24.0585,135358.0
2015-09-30 13:50:00,31.61,31.67,31.59,31.64,86867.0,24.0585,24.1042,24.0433,24.0813,86867.0
2015-09-30 13:55:00,31.64,31.66,31.62,31.63,76153.0,24.0813,24.0966,24.0661,24.0737,76153.0
2015-09-30 14:00:00,31.63,31.64,31.56,31.58,94221.0,24.0737,24.0813,24.0204,24.0357,94221.0
2015-09-30 14:05:00,31.59,31.61,31.56,31.57,81030.0,24.0433,24.0585,24.0204,24.0281,81030.0
2015-09-30 14:10:00,31.58,31.58,31.54,31.57,76995.0,24.0357,24.0357,24.0052,24.0281,76995.0
2015-09-30 14:15:00,31.57,31.62,31.55,31.58,112148.0,24.0281,24.0661,24.0128,24.0357,112148.0
2015-09-30 14:20:00,31.59,31.62,31.57,31.62,105238.0,24.0433,24.0661,24.0281,24.0661,105238.0
2015-09-30 14:25:00,31.61,31.62,31.57,31.59,114467.0,24.0585,24.0661,24.0281,24.0433,114467.0
2015-09-30 14:30:00,31.59,31.62,31.5,31.52,156700.0,24.0433,24.0661,23.9748,23.99,156700.0
2015-09-30 14:35:00,31.52,31.52,31.47,31.48,92461.0,23.99,23.99,23.9519,23.9596,92461.0
2015-09-30 14:40:00,31.48,31.56,31.46,31.55,124562.0,23.9596,24.0204,23.9443,24.0128,124562.0
2015-09-30 14:45:00,31.55,31.59,31.54,31.56,213810.0,24.0128,24.0433,24.0052,24.0204,213810.0
2015-09-30 14:50:00,31.55,31.57,31.5,31.54,275700.0,24.0128,24.0281,23.9748,24.0052,275700.0
2015-09-30 14:55:00,31.53,31.57,31.52,31.55,178905.0,23.9976,24.0281,23.99,24.0128,178905.0
2015-09-30 15:00:00,31.55,31.6,31.5,31.52,109048.0,24.0128,24.0509,23.9748,23.99,109048.0
2015-09-30 15:05:00,31.52,31.57,31.5,31.54,107450.0,23.99,24.0281,23.9748,24.0052,107450.0
2015-09-30 15:10:00,31.54,31.58,31.52,31.57,86553.0,24.0052,24.0357,23.99,24.0281,86553.0
2015-09-30 15:15:00,31.57,31.57,31.49,31.51,243860.0,24.0281,24.0281,23.9672,23.9824,243860.0
2015-09-30 15:20:00,31.51,31.54,31.46,31.46,396042.0,23.9824,24.0052,23.9443,23.9443,396042.0
2015-09-30 15:25:00,31.46,31.52,31.46,31.52,256894.0,23.9443,23.99,23.9443,23.99,256894.0
2015-09-30 15:30:00,31.52,31.57,31.5,31.57,329027.0,23.99,24.0281,23.9748,24.0281,329027.0
2015-09-30 15:35:00,31.57,31.59,31.49,31.51,521962.0,24.0281,24.0433,23.9672,23.9824,521962.0
2015-09-30 15:40:00,31.51,31.54,31.49,31.52,442358.0,23.9824,24.0052,23.9672,23.99,442358.0
2015-09-30 15:45:00,31.53,31.57,31.49,31.52,370505.0,23.9976,24.0281,23.9672,23.99,370505.0
2015-09-30 15:50:00,31.52,31.55,31.46,31.51,675982.0,23.99,24.0128,23.9443,23.9824,675982.0
2015-09-30 15:55:00,31.51,31.54,31.47,31.47,1352370.0,23.9824,24.0052,23.9519,23.9519,1352370.0
2015-10-01 09:30:00,31.42,31.65,31.41,31.51,191213.0,23.9139,24.0889,23.9063,23.9824,191213.0
2015-10-01 09:35:00,31.52,31.57,31.46,31.52,190010.0,23.99,24.0281,23.9443,23.99,190010.0
2015-10-01 09:40:00,31.52,31.63,31.5,31.54,154211.0,23.99,24.0737,23.9748,24.0052,154211.0
2015-10-01 09:45:00,31.53,31.59,31.5,31.56,168468.0,23.9976,24.0433,23.9748,24.0204,168468.0
2015-10-01 09:50:00,31.55,31.68,31.54,31.67,161954.0,24.0128,24.1118,24.0052,24.1042,161954.0
2015-10-01 09:55:00,31.68,31.68,31.52,31.53,157360.0,24.1118,24.1118,23.99,23.9976,157360.0
2015-10-01 10:00:00,31.52,31.58,31.37,31.43,285946.0,23.99,24.0357,23.8758,23.9215,285946.0
2015-10-01 10:05:00,31.42,31.53,31.41,31.5,112848.0,23.9139,23.9976,23.9063,23.9748,112848.0
2015-10-01 10:10:00,31.5,31.6,31.49,31.51,112842.0,23.9748,24.0509,23.9672,23.9824,112842.0
2015-10-01 10:15:00,31.51,31.65,31.51,31.57,75495.0,23.9824,24.0889,23.9824,24.0281,75495.0
2015-10-01 10:20:00,31.58,31.6,31.54,31.56,83802.0,24.0357,24.0509,24.0052,24.0204,83802.0
2015-10-01 10:25:00,31.56,31.74,31.54,31.71,211018.0,24.0204,24.1574,24.0052,24.1346,211018.0
2015-10-01 10:30:00,31.72,31.76,31.66,31.68,252539.0,24.1422,24.1727,24.0966,24.1118,252539.0
2015-10-01 10:35:00,31.67,31.76,31.66,31.76,183386.0,24.1042,24.1727,24.0966,24.1727,183386.0
2015-10-01 10:40:00,31.76,31.81,31.69,31.71,145326.0,24.1727,24.2107,24.1194,24.1346,145326.0
2015-10-01 10:45:00,31.72,31.78,31.7,31.73,170916.0,24.1422,24.1879,24.127,24.1498,170916.0
2015-10-01 10:50:00,31.73,31.75,31.64,31.65,142499.0,24.1498,24.1651,24.0813,24.0889,142499.0
2015-10-01 10:55:00,31.65,31.66,31.59,31.6,74134.0,24.0889,24.0966,24.0433,24.0509,74134.0
2015-10-01 11:00:00,31.6,31.61,31.52,31.61,115851.0,24.0509,24.0585,23.99,24.0585,115851.0
2015-10-01 11:05:00,31.61,31.67,31.57,31.65,138075.0,24.0585,24.1042,24.0281,24.0889,138075.0
2015-10-01 11:10:00,31.64,31.69,31.61,31.62,103019.0,24.0813,24.1194,24.0585,24.0661,103019.0
2015-10-01 11:15:00,31.62,31.65,31.53,31.54,127618.0,24.0661,24.0889,23.9976,24.0052,127618.0
2015-10-01 11:20:00,31.53,31.53,31.48,31.49,367306.0,23.9976,23.9976,23.9596,23.9672,367306.0
2015-10-01 11:25:00,31.5,31.53,31.48,31.49,233039.0,23.9748,23.9976,23.9596,23.9672,233039.0
2015-10-01 11:30:00,31.49,31.54,31.45,31.47,194075.0,23.9672,24.0052,23.9367,23.9519,194075.0
2015-10-01 11:35:00,31.48,31.52,31.44,31.52,64378.0,23.9596,23.99,23.9291,23.99,64378.0
2015-10-01 11:40:00,31.51,31.54,31.49,31.5,123562.0,23.9824,24.0052,23.9672,23.9748,123562.0
2015-10-01 11:45:00,31.49,31.5,31.39,31.45,96334.0,23.9672,23.9748,23.8911,23.9367,96334.0
2015-10-01 11:50:00,31.46,31.46,31.29,31.29,134278.0,23.9443,23.9443,23.8149,23.8149,134278.0
2015-10-01 11:55:00,31.29,31.31,31.21,31.26,258689.0,23.8149,23.8302,23.7541,23.7921,258689.0
2015-10-01 12:00:00,31.26,31.26,31.18,31.2,170422.0,23.7921,23.7921,23.7312,23.7464,170422.0
2015-10-01 12:05:00,31.2,31.2,31.12,31.15,105702.0,23.7464,23.7464,23.6856,23.7084,105702.0
2015-10-01 12:10:00,31.15,31.2,31.13,31.19,65930.0,23.7084,23.7464,23.6932,23.7388,65930.0
2015-10-01 12:15:00,31.18,31.22,31.16,31.21,89970.0,23.7312,23.7617,23.716,23.7541,89970.0
2015-10-01 12:20:00,31.21,31.22,31.12,31.13,146314.0,23.7541,23.7617,23.6856,23.6932,146314.0
2015-10-01 12:25:00,31.13,31.21,31.12,31.2,138891.0,23.6932,23.7541,23.6856,23.7464,138891.0
2015-10-01 12:30:00,31.2,31.25,31.18,31.23,126141.0,23.7464,23.7845,23.7312,23.7693,126141.0
2015-10-01 12:35:00,31.23,31.28,31.21,31.26,70889.0,23.7693,23.8073,23.7541,23.7921,70889.0
2015-10-01 12:40:00,31.25,31.26,31.2,31.23,70506.0,23.7845,23.7921,23.7464,23.7693,70506.0
2015-10-01 12:45:00,31.23,31.23,31.16,31.16,53436.0,23.7693,23.7693,23.716,23.716,53436.0
2015-10-01 12:50:00,31.16,31.18,31.15,31.16,61930.0,23.716,23.7312,23.7084,23.716,61930.0
2015-10-01 12:55:00,31.16,31.19,31.14,31.14,85973.0,23.716,23.7388,23.7008,23.7008,85973.0
2015-10-01 13:00:00,31.14,31.14,31.04,31.07,109956.0,23.7008,23.7008,23.6247,23.6475,109956.0
2015-10-01 13:05:00,31.07,31.1,31.05,31.08,94552.0,23.6475,23.6703,23.6323,23.6551,94552.0
2015-10-01 13:10:00,31.08,31.1,31.03,31.03,85739.0,23.6551,23.6703,23.6171,23.6171,85739.0
2015-10-01 13:15:00,31.03,31.12,31.03,31.09,128027.0,23.6171,23.6856,23.6171,23.6627,128027.0
2015-10-01 13:20:00,31.09,31.1,31.03,31.04,134906.0,23.6627,23.6703,23.6171,23.6247,134906.0
2015-10-01 13:25:00,31.04,31.07,31.01,31.04,170889.0,23.6247,23.6475,23.6018,23.6247,170889.0
2015-10-01 13:30:00,31.05,31.09,31.04,31.08,211472.0,23.6323,23.6627,23.6247,23.6551,211472.0
2015-10-01 13:35:00,31.08,31.12,31.06,31.07,154768.0,23.6551,23.6856,23.6399,23.6475,154768.0
2015-10-01 13:40:00,31.08,31.08,31.03,31.07,121428.0,23.6551,23.6551,23.6171,23.6475,121428.0
2015-10-01 13:45:00,31.07,31.1,31.05,31.09,103567.0,23.6475,23.6703,23.6323,23.6627,103567.0
2015-10-01 13:50:00,31.1,31.15,31.06,31.14,213506.0,23.6703,23.7084,23.6399,23.7008,213506.0
2015-10-01 13:55:00,31.14,31.22,31.13,31.2,132801.0,23.7008,23.7617,23.6932,23.7464,132801.0
2015-10-01 14:00:00,31.2,31.2,31.15,31.19,59768.0,23.7464,23.7464,23.7084,23.7388,59768.0
2015-10-01 14:05:00,31.19,31.35,31.18,31.34,271799.0,23.7388,23.8606,23.7312,23.853,271799.0
2015-10-01 14:10:00,31.33,31.38,31.27,31.28,206120.0,23.8454,23.8834,23.7997,23.8073,206120.0
2015-10-01 14:15:00,31.28,31.34,31.27,31.32,77002.0,23.8073,23.853,23.7997,23.8378,77002.0
2015-10-01 14:20:00,31.31,31.32,31.24,31.25,106497.0,23.8302,23.8378,23.7769,23.7845,106497.0
2015-10-01 14:25:00,31.25,31.28,31.22,31.27,51086.0,23.7845,23.8073,23.7617,23.7997,51086.0
2015-10-01 14:30:00,31.28,31.32,31.26,31.27,89902.0,23.8073,23.8378,23.7921,23.7997,89902.0
2015-10-01 14:35:00,31.26,31.31,31.26,31.31,76747.0,23.7921,23.8302,23.7921,23.8302,76747.0
2015-10-01 14:40:00,31.31,31.33,31.29,31.29,78258.0,23.8302,23.8454,23.8149,23.8149,78258.0
2015-10-01 14:45:00,31.29,31.31,31.24,31.25,130768.0,23.8149,23.8302,23.7769,23.7845,130768.0
2015-10-01 14:50:00,31.26,31.33,31.25,31.33,68046.0,23.7921,23.8454,23.7845,23.8454,68046.0
2015-10-01 14:55:00,31.34,31.42,31.33,31.37,134393.0,23.853,23.9139,23.8454,23.8758,134393.0
2015-10-01 15:00:00,31.37,31.47,31.36,31.41,108551.0,23.8758,23.9519,23.8682,23.9063,108551.0
2015-10-01 15:05:00,31.41,31.43,31.36,31.39,105926.0,23.9063,23.9215,23.8682,23.8911,105926.0
2015-10-01 15:10:00,31.39,31.45,31.38,31.44,154613.0,23.8911,23.9367,23.8834,23.9291,154613.0
2015-10-01 15:15:00,31.45,31.47,31.4,31.43,263200.0,23.9367,23.9519,23.8987,23.9215,263200.0
2015-10-01 15:20:00,31.43,31.44,31.39,31.42,194807.0,23.9215,23.9291,23.8911,23.9139,194807.0
2015-10-01 15:25:00,31.42,31.44,31.36,31.39,171708.0,23.9139,23.9291,23.8682,23.8911,171708.0
2015-10-01 15:30:00,31.39,31.43,31.37,31.42,147955.0,23.8911,23.9215,23.8758,23.9139,147955.0
2015-10-01 15:35:00,31.41,31.42,31.3,31.32,229711.0,23.9063,23.9139,23.8226,23.8378,229711.0
2015-10-01 15:40:00,31.32,31.38,31.31,31.38,213150.0,23.8378,23.8834,23.8302,23.8834,213150.0
2015-10-01 15:45:00,31.38,31.46,31.37,31.46,256695.0,23.8834,23.9443,23.8758,23.9443,256695.0
2015-10-01 15:50:00,31.46,31.48,31.43,31.46,300074.0,23.9443,23.9596,23.9215,23.9443,300074.0
2015-10-01 15:55:00,31.46,31.53,31.46,31.49,728987.0,23.9443,23.9976,23.9443,23.9672,728987.0
2015-10-02 09:30:00,30.4,30.56,30.34,30.38,508013.0,23.1376,23.2593,23.0919,23.1223,508013.0
2015-10-02 09:35:00,30.37,30.48,30.28,30.39,255613.0,23.1147,23.1984,23.0462,23.1299,255613.0
2015-10-02 09:40:00,30.38,30.48,30.31,30.43,323649.0,23.1223,23.1984,23.0691,23.1604,323649.0
2015-10-02 09:45:00,30.42,30.43,30.31,30.39,364134.0,23.1528,23.1604,23.0691,23.1299,364134.0
2015-10-02 09:50:00,30.39,30.39,30.28,30.36,198859.0,23.1299,23.1299,23.0462,23.1071,198859.0
2015-10-02 09:55:00,30.36,30.42,30.27,30.42,166973.0,23.1071,23.1528,23.0386,23.1528,166973.0
2015-10-02 10:00:00,30.41,30.41,30.2,30.21,264768.0,23.1452,23.1452,22.9853,22.993,264768.0
2015-10-02 10:05:00,30.21,30.21,30.15,30.21,253133.0,22.993,22.993,22.9473,22.993,253133.0
2015-10-02 10:10:00,30.22,30.29,30.21,30.28,146643.0,23.0006,23.0538,22.993,23.0462,146643.0
2015-10-02 10:15:00,30.28,30.37,30.17,30.18,566898.0,23.0462,23.1147,22.9625,22.9701,566898.0
2015-10-02 10:20:00,30.18,30.32,30.17,30.27,238337.0,22.9701,23.0767,22.9625,23.0386,238337.0
2015-10-02 10:25:00,30.27,30.3,30.24,30.28,134594.0,23.0386,23.0614,23.0158,23.0462,134594.0
2015-10-02 10:30:00,30.27,30.31,30.23,30.3,351110.0,23.0386,23.0691,23.0082,23.0614,351110.0
2015-10-02 10:35:00,30.3,30.42,30.27,30.41,352591.0,23.0614,23.1528,23.0386,23.1452,352591.0
2015-10-02 10:40:00,30.41,30.5,30.38,30.46,279766.0,23.1452,23.2137,23.1223,23.1832,279766.0
2015-10-02 10:45:00,30.46,30.5,30.41,30.5,259581.0,23.1832,23.2137,23.1452,23.2137,259581.0
2015-10-02 10:50:00,30.5,30.5,30.35,30.37,210562.0,23.2137,23.2137,23.0995,23.1147,210562.0
2015-10-02 10:55:00,30.37,30.5,30.36,30.49,213639.0,23.1147,23.2137,23.1071,23.2061,213639.0
2015-10-02 11:00:00,30.49,30.51,30.45,30.49,356640.0,23.2061,23.2213,23.1756,23.2061,356640.0
2015-10-02 11:05:00,30.48,30.54,30.48,30.53,278635.0,23.1984,23.2441,23.1984,23.2365,278635.0
2015-10-02 11:10:00,30.54,30.55,30.42,30.43,224398.0,23.2441,23.2517,23.1528,23.1604,224398.0
2015-10-02 11:15:00,30.43,30.44,30.37,30.44,219461.0,23.1604,23.168,23.1147,23.168,219461.0
2015-10-02 11:20:00,30.44,30.5,30.39,30.4,203471.0,23.168,23.2137,23.1299,23.1376,203471.0
2015-10-02 11:25:00,30.4,30.46,30.39,30.44,237609.0,23.1376,23.1832,23.1299,23.168,237609.0
2015-10-02 11:30:00,30.45,30.58,30.42,30.57,344317.0,23.1756,23.2746,23.1528,23.2669,344317.0
2015-10-02 11:35:00,30.57,30.62,30.51,30.51,225827.0,23.2669,23.305,23.2213,23.2213,225827.0
2015-10-02 11:40:00,30.51,30.54,30.49,30.5,135350.0,23.2213,23.2441,23.2061,23.2137,135350.0
2015-10-02 11:45:00,30.49,30.53,30.46,30.51,229944.0,23.2061,23.2365,23.1832,23.2213,229944.0
2015-10-02 11:50:00,30.51,30.59,30.46,30.59,145924.0,23.2213,23.2822,23.1832,23.2822,145924.0
2015-10-02 11:55:00,30.58,30.63,30.54,30.55,228094.0,23.2746,23.3126,23.2441,23.2517,228094.0
2015-10-02 12:00:00,30.55,30.62,30.55,30.61,86968.0,23.2517,23.305,23.2517,23.2974,86968.0
2015-10-02 12:05:00,30.62,30.71,30.61,30.67,168204.0,23.305,23.3735,23.2974,23.3431,168204.0
2015-10-02 12:10:00,30.67,30.77,30.67,30.75,188471.0,23.3431,23.4192,23.3431,23.4039,188471.0
2015-10-02 12:15:00,30.75,30.75,30.68,30.72,202632.0,23.4039,23.4039,23.3507,23.3811,202632.0
2015-10-02 12:20:00,30.71,30.72,30.62,30.63,547285.0,23.3735,23.3811,23.305,23.3126,547285.0
2015-10-02 12:25:00,30.63,30.63,30.57,30.6,236492.0,23.3126,23.3126,23.2669,23.2898,236492.0
2015-10-02 12:30:00,30.61,30.72,30.57,30.59,352134.0,23.2974,23.3811,23.2669,23.2822,352134.0
2015-10-02 12:35:00,30.6,30.61,30.55,30.56,269746.0,23.2898,23.2974,23.2517,23.2593,269746.0
2015-10-02 12:40:00,30.57,30.57,30.52,30.55,215546.0,23.2669,23.2669,23.2289,23.2517,215546.0
2015-10-02 12:45:00,30.57,30.64,30.57,30.61,320379.0,23.2669,23.3202,23.2669,23.2974,320379.0
2015-10-02 12:50:00,30.61,30.72,30.59,30.69,325987.0,23.2974,23.3811,23.2822,23.3583,325987.0
2015-10-02 12:55:00,30.69,30.71,30.62,30.71,318177.0,23.3583,23.3735,23.305,23.3735,318177.0
2015-10-02 13:00:00,30.71,30.74,30.68,30.69,169064.0,23.3735,23.3963,23.3507,23.3583,169064.0
2015-10-02 13:05:00,30.69,30.71,30.68,30.68,190148.0,23.3583,23.3735,23.3507,23.3507,190148.0
2015-10-02 13:10:00,30.68,30.76,30.67,30.76,459985.0,23.3507,23.4116,23.3431,23.4116,459985.0
2015-10-02 13:15:00,30.76,30.83,30.75,30.8,173349.0,23.4116,23.4648,23.4039,23.442,173349.0
2015-10-02 13:20:00,30.81,30.84,30.74,30.75,311188.0,23.4496,23.4724,23.3963,23.4039,311188.0
2015-10-02 13:25:00,30.75,30.81,30.74,30.79,161707.0,23.4039,23.4496,23.3963,23.4344,161707.0
2015-10-02 13:30:00,30.79,30.81,30.73,30.74,157870.0,23.4344,23.4496,23.3887,23.3963,157870.0
2015-10-02 13:35:00,30.73,30.74,30.64,30.65,130674.0,23.3887,23.3963,23.3202,23.3278,130674.0
2015-10-02 13:40:00,30.64,30.66,30.58,30.66,224183.0,23.3202,23.3354,23.2746,23.3354,224183.0
2015-10-02 13:45:00,30.65,30.78,30.65,30.77,229873.0,23.3278,23.4268,23.3278,23.4192,229873.0
2015-10-02 13:50:00,30.77,30.79,30.69,30.7,331996.0,23.4192,23.4344,23.3583,23.3659,331996.0
2015-10-02 13:55:00,30.7,30.75,30.68,30.73,210447.0,23.3659,23.4039,23.3507,23.3887,210447.0
2015-10-02 14:00:00,30.73,30.79,30.72,30.78,182589.0,23.3887,23.4344,23.3811,23.4268,182589.0
2015-10-02 14:05:00,30.79,30.89,30.79,30.88,156044.0,23.4344,23.5105,23.4344,23.5029,156044.0
2015-10-02 14:10:00,30.89,30.9,30.83,30.88,226556.0,23.5105,23.5181,23.4648,23.5029,226556.0
2015-10-02 14:15:00,30.88,30.89,30.84,30.88,130316.0,23.5029,23.5105,23.4724,23.5029,130316.0
2015-10-02 14:20:00,30.88,30.95,30.85,30.95,165723.0,23.5029,23.5562,23.4801,23.5562,165723.0
2015-10-02 14:25:00,30.95,31.03,30.94,31.01,301118.0,23.5562,23.6171,23.5486,23.6018,301118.0
2015-10-02 14:30:00,31.01,31.05,30.98,30.99,188587.0,23.6018,23.6323,23.579,23.5866,188587.0
2015-10-02 14:35:00,30.98,31.03,30.95,31.03,180862.0,23.579,23.6171,23.5562,23.6171,180862.0
2015-10-02 14:40:00,31.03,31.05,30.99,31.05,196997.0,23.6171,23.6323,23.5866,23.6323,196997.0
2015-10-02 14:45:00,31.05,31.06,30.98,30.99,221190.0,23.6323,23.6399,23.579,23.5866,221190.0
2015-10-02 14:50:00,30.99,31.02,30.96,31.01,104978.0,23.5866,23.6094,23.5638,23.6018,104978.0
2015-10-02 14:55:00,31.01,31.03,30.95,30.96,146708.0,23.6018,23.6171,23.5562,23.5638,146708.0
2015-10-02 15:00:00,30.96,31.03,30.95,31.03,206355.0,23.5638,23.6171,23.5562,23.6171,206355.0
2015-10-02 15:05:00,31.04,31.1,31.01,31.1,130228.0,23.6247,23.6703,23.6018,23.6703,130228.0
2015-10-02 15:10:00,31.1,31.15,31.08,31.09,280839.0,23.6703,23.7084,23.6551,23.6627,280839.0
2015-10-02 15:15:00,31.1,31.24,31.09,31.24,535963.0,23.6703,23.7769,23.6627,23.7769,535963.0
2015-10-02 15:20:00,31.23,31.27,31.21,31.25,545095.0,23.7693,23.7997,23.7541,23.7845,545095.0
2015-10-02 15:25:00,31.24,31.32,31.23,31.32,395472.0,23.7769,23.8378,23.7693,23.8378,395472.0
2015-10-02 15:30:00,31.31,31.36,31.28,31.35,380918.0,23.8302,23.8682,23.8073,23.8606,380918.0
2015-10-02 15:35:00,31.35,31.42,31.33,31.39,455162.0,23.8606,23.9139,23.8454,23.8911,455162.0
2015-10-02 15:40:00,31.39,31.4,31.35,31.4,262129.0,23.8911,23.8987,23.8606,23.8987,262129.0
2015-10-02 15:45:00,31.4,31.44,31.39,31.43,591650.0,23.8987,23.9291,23.8911,23.9215,591650.0
2015-10-02 15:50:00,31.43,31.47,31.39,31.46,576195.0,23.9215,23.9519,23.8911,23.9443,576195.0
2015-10-02 15:55:00,31.46,31.47,31.39,31.44,862620.0,23.9443,23.9519,23.8911,23.9291,862620.0
2015-10-05 09:30:00,31.74,31.96,31.71,31.95,351512.0,24.1574,24.3249,24.1346,24.3173,351512.0
2015-10-05 09:35:00,31.94,32.17,31.94,32.16,394094.0,24.3097,24.4847,24.3097,24.4771,394094.0
2015-10-05 09:40:00,32.17,32.23,32.14,32.16,387044.0,24.4847,24.5304,24.4619,24.4771,387044.0
2015-10-05 09:45:00,32.16,32.3,32.13,32.29,205066.0,24.4771,24.5837,24.4543,24.576,205066.0
2015-10-05 09:50:00,32.3,32.35,32.26,32.31,304670.0,24.5837,24.6217,24.5532,24.5913,304670.0
2015-10-05 09:55:00,32.31,32.45,32.31,32.43,205355.0,24.5913,24.6978,24.5913,24.6826,205355.0
2015-10-05 10:00:00,32.44,32.44,32.27,32.33,217328.0,24.6902,24.6902,24.5608,24.6065,217328.0
2015-10-05 10:05:00,32.33,32.34,32.29,32.34,236659.0,24.6065,24.6141,24.576,24.6141,236659.0
2015-10-05 10:10:00,32.34,32.38,32.33,32.35,160569.0,24.6141,24.6445,24.6065,24.6217,160569.0
2015-10-05 10:15:00,32.34,32.42,32.31,32.41,182461.0,24.6141,24.675,24.5913,24.6674,182461.0
2015-10-05 10:20:00,32.41,32.42,32.34,32.39,177883.0,24.6674,24.675,24.6141,24.6522,177883.0
2015-10-05 10:25:00,32.39,32.39,32.34,32.36,129947.0,24.6522,24.6522,24.6141,24.6293,129947.0
2015-10-05 10:30:00,32.36,32.39,32.35,32.36,117560.0,24.6293,24.6522,24.6217,24.6293,117560.0
2015-10-05 10:35:00,32.36,32.38,32.32,32.37,176064.0,24.6293,24.6445,24.5989,24.6369,176064.0
2015-10-05 10:40:00,32.37,32.37,32.27,32.27,227763.0,24.6369,24.6369,24.5608,24.5608,227763.0
2015-10-05 10:45:00,32.27,32.3,32.25,32.25,163748.0,24.5608,24.5837,24.5456,24.5456,163748.0
2015-10-05 10:50:00,32.25,32.3,32.22,32.27,107014.0,24.5456,24.5837,24.5228,24.5608,107014.0
2015-10-05 10:55:00,32.27,32.3,32.25,32.27,125303.0,24.5608,24.5837,24.5456,24.5608,125303.0
2015-10-05 11:00:00,32.28,32.32,32.26,32.3,153032.0,24.5684,24.5989,24.5532,24.5837,153032.0
2015-10-05 11:05:00,32.3,32.38,32.3,32.38,165659.0,24.5837,24.6445,24.5837,24.6445,165659.0
2015-10-05 11:10:00,32.38,32.4,32.37,32.38,111472.0,24.6445,24.6598,24.6369,24.6445,111472.0
2015-10-05 11:15:00,32.38,32.39,32.29,32.3,78264.0,24.6445,24.6522,24.576,24.5837,78264.0
2015-10-05 11:20:00,32.31,32.38,32.28,32.37,81958.0,24.5913,24.6445,24.5684,24.6369,81958.0
2015-10-05 11:25:00,32.37,32.39,32.33,32.38,189648.0,24.6369,24.6522,24.6065,24.6445,189648.0
2015-10-05 11:30:00,32.37,32.42,32.37,32.38,161012.0,24.6369,24.675,24.6369,24.6445,161012.0
2015-10-05 11:35:00,32.38,32.39,32.28,32.28,94631.0,24.6445,24.6522,24.5684,24.5684,94631.0
2015-10-05 11:40:00,32.28,32.31,32.25,32.26,77547.0,24.5684,24.5913,24.5456,24.5532,77547.0
2015-10-05 11:45:00,32.26,32.31,32.26,32.29,75959.0,24.5532,24.5913,24.5532,24.576,75959.0
2015-10-05 11:50:00,32.3,32.32,32.29,32.3,53707.0,24.5837,24.5989,24.576,24.5837,53707.0
2015-10-05 11:55:00,32.3,32.34,32.25,32.33,78890.0,24.5837,24.6141,24.5456,24.6065,78890.0
2015-10-05 12:00:00,32.33,32.37,32.33,32.34,69000.0,24.6065,24.6369,24.6065,24.6141,69000.0
2015-10-05 12:05:00,32.35,32.39,32.34,32.34,98124.0,24.6217,24.6522,24.6141,24.6141,98124.0
2015-10-05 12:10:00,32.35,32.36,32.32,32.36,94880.0,24.6217,24.6293,24.5989,24.6293,94880.0
2015-10-05 12:15:00,32.36,32.4,32.35,32.37,93628.0,24.6293,24.6598,24.6217,24.6369,93628.0
2015-10-05 12:20:00,32.37,32.37,32.31,32.34,45867.0,24.6369,24.6369,24.5913,24.6141,45867.0
2015-10-05 12:25:00,32.34,32.36,32.32,32.34,47050.0,24.6141,24.6293,24.5989,24.6141,47050.0
2015-10-05 12:30:00,32.34,32.35,32.32,32.35,54877.0,24.6141,24.6217,24.5989,24.6217,54877.0
2015-10-05 12:35:00,32.35,32.35,32.32,32.34,42038.0,24.6217,24.6217,24.5989,24.6141,42038.0
2015-10-05 12:40:00,32.34,32.35,32.3,32.32,53673.0,24.6141,24.6217,24.5837,24.5989,53673.0
2015-10-05 12:45:00,32.33,32.35,32.31,32.34,42069.0,24.6065,24.6217,24.5913,24.6141,42069.0
2015-10-05 12:50:00,32.33,32.34,32.28,32.29,67115.0,24.6065,24.6141,24.5684,24.576,67115.0
2015-10-05 12:55:00,32.29,32.3,32.25,32.27,56101.0,24.576,24.5837,24.5456,24.5608,56101.0
2015-10-05 13:00:00,32.28,32.29,32.24,32.26,72177.0,24.5684,24.576,24.538,24.5532,72177.0
2015-10-05 13:05:00,32.26,32.3,32.26,32.28,83465.0,24.5532,24.5837,24.5532,24.5684,83465.0
2015-10-05 13:10:00,32.28,32.37,32.27,32.36,162887.0,24.5684,24.6369,24.5608,24.6293,162887.0
2015-10-05 13:15:00,32.36,32.42,32.36,32.42,78000.0,24.6293,24.675,24.6293,24.675,78000.0
2015-10-05 13:20:00,32.42,32.45,32.41,32.44,124759.0,24.675,24.6978,24.6674,24.6902,124759.0
2015-10-05 13:25:00,32.44,32.45,32.41,32.41,71285.0,24.6902,24.6978,24.6674,24.6674,71285.0
2015-10-05 13:30:00,32.41,32.42,32.34,32.35,55818.0,24.6674,24.675,24.6141,24.6217,55818.0
2015-10-05 13:35:00,32.35,32.38,32.33,32.38,78899.0,24.6217,24.6445,24.6065,24.6445,78899.0
2015-10-05 13:40:00,32.37,32.37,32.33,32.35,79581.0,24.6369,24.6369,24.6065,24.6217,79581.0
2015-10-05 13:45:00,32.35,32.38,32.3,32.37,152726.0,24.6217,24.6445,24.5837,24.6369,152726.0
2015-10-05 13:50:00,32.38,32.38,32.32,32.35,68440.0,24.6445,24.6445,24.5989,24.6217,68440.0
2015-10-05 13:55:00,32.35,32.36,32.32,32.32,64073.0,24.6217,24.6293,24.5989,24.5989,64073.0
2015-10-05 14:00:00,32.32,32.34,32.29,32.3,44227.0,24.5989,24.6141,24.576,24.5837,44227.0
2015-10-05 14:05:00,32.29,32.31,32.28,32.3,64258.0,24.576,24.5913,24.5684,24.5837,64258.0
2015-10-05 14:10:00,32.29,32.32,32.29,32.3,54874.0,24.576,24.5989,24.576,24.5837,54874.0
2015-10-05 14:15:00,32.3,32.35,32.29,32.34,78527.0,24.5837,24.6217,24.576,24.6141,78527.0
2015-10-05 14:20:00,32.34,32.38,32.34,32.37,55933.0,24.6141,24.6445,24.6141,24.6369,55933.0
2015-10-05 14:25:00,32.37,32.43,32.37,32.4,88170.0,24.6369,24.6826,24.6369,24.6598,88170.0
2015-10-05 14:30:00,32.4,32.48,32.4,32.44,81794.0,24.6598,24.7207,24.6598,24.6902,81794.0
2015-10-05 14:35:00,32.45,32.45,32.41,32.41,61178.0,24.6978,24.6978,24.6674,24.6674,61178.0
2015-10-05 14:40:00,32.42,32.46,32.42,32.43,106137.0,24.675,24.7054,24.675,24.6826,106137.0
2015-10-05 14:45:00,32.42,32.43,32.4,32.41,49019.0,24.675,24.6826,24.6598,24.6674,49019.0
2015-10-05 14:50:00,32.41,32.43,32.38,32.38,71809.0,24.6674,24.6826,24.6445,24.6445,71809.0
2015-10-05 14:55:00,32.38,32.42,32.37,32.4,78270.0,24.6445,24.675,24.6369,24.6598,78270.0
2015-10-05 15:00:00,32.41,32.45,32.39,32.45,104127.0,24.6674,24.6978,24.6522,24.6978,104127.0
2015-10-05 15:05:00,32.45,32.45,32.43,32.45,70957.0,24.6978,24.6978,24.6826,24.6978,70957.0
2015-10-05 15:10:00,32.45,32.45,32.39,32.4,81537.0,24.6978,24.6978,24.6522,24.6598,81537.0
2015-10-05 15:15:00,32.4,32.41,32.32,32.33,131850.0,24.6598,24.6674,24.5989,24.6065,131850.0
2015-10-05 15:20:00,32.32,32.37,32.31,32.36,163093.0,24.5989,24.6369,24.5913,24.6293,163093.0
2015-10-05 15:25:00,32.37,32.4,32.36,32.38,109111.0,24.6369,24.6598,24.6293,24.6445,109111.0
2015-10-05 15:30:00,32.37,32.43,32.37,32.41,260873.0,24.6369,24.6826,24.6369,24.6674,260873.0
2015-10-05 15:35:00,32.4,32.41,32.32,32.35,177033.0,24.6598,24.6674,24.5989,24.6217,177033.0
2015-10-05 15:40:00,32.34,32.35,32.3,32.31,151528.0,24.6141,24.6217,24.5837,24.5913,151528.0
2015-10-05 15:45:00,32.31,32.34,32.3,32.32,192134.0,24.5913,24.6141,24.5837,24.5989,192134.0
2015-10-05 15:50:00,32.32,32.34,32.29,32.29,290145.0,24.5989,24.6141,24.576,24.576,290145.0
2015-10-05 15:55:00,32.3,32.33,32.28,32.3,555925.0,24.5837,24.6065,24.5684,24.5837,555925.0
2015-10-06 09:30:00,32.07,32.24,32.04,32.2,162759.0,24.4086,24.538,24.3858,24.5075,162759.0
2015-10-06 09:35:00,32.2,32.22,32.09,32.19,134783.0,24.5075,24.5228,24.4238,24.4999,134783.0
2015-10-06 09:40:00,32.2,32.29,32.18,32.27,142205.0,24.5075,24.576,24.4923,24.5608,142205.0
2015-10-06 09:45:00,32.27,32.31,32.23,32.27,120318.0,24.5608,24.5913,24.5304,24.5608,120318.0
2015-10-06 09:50:00,32.27,32.33,32.24,32.27,94447.0,24.5608,24.6065,24.538,24.5608,94447.0
2015-10-06 09:55:00,32.27,32.38,32.27,32.35,143318.0,24.5608,24.6445,24.5608,24.6217,143318.0
2015-10-06 10:00:00,32.35,32.38,32.31,32.33,132000.0,24.6217,24.6445,24.5913,24.6065,132000.0
2015-10-06 10:05:00,32.32,32.33,32.28,32.31,112075.0,24.5989,24.6065,24.5684,24.5913,112075.0
2015-10-06 10:10:00,32.31,32.33,32.22,32.27,165221.0,24.5913,24.6065,24.5228,24.5608,165221.0
2015-10-06 10:15:00,32.26,32.26,32.12,32.12,58806.0,24.5532,24.5532,24.4467,24.4467,58806.0
2015-10-06 10:20:00,32.12,32.16,32.09,32.12,94637.0,24.4467,24.4771,24.4238,24.4467,94637.0
2015-10-06 10:25:00,32.12,32.13,32.05,32.07,85358.0,24.4467,24.4543,24.3934,24.4086,85358.0
2015-10-06 10:30:00,32.07,32.12,32.06,32.1,112169.0,24.4086,24.4467,24.401,24.4314,112169.0
2015-10-06 10:35:00,32.11,32.14,32.06,32.13,65856.0,24.439,24.4619,24.401,24.4543,65856.0
2015-10-06 10:40:00,32.12,32.2,32.12,32.2,44339.0,24.4467,24.5075,24.4467,24.5075,44339.0
2015-10-06 10:45:00,32.2,32.2,32.11,32.11,57939.0,24.5075,24.5075,24.439,24.439,57939.0
2015-10-06 10:50:00,32.1,32.13,32.08,32.11,80957.0,24.4314,24.4543,24.4162,24.439,80957.0
2015-10-06 10:55:00,32.11,32.12,32.07,32.12,47057.0,24.439,24.4467,24.4086,24.4467,47057.0
2015-10-06 11:00:00,32.12,32.13,32.1,32.12,154867.0,24.4467,24.4543,24.4314,24.4467,154867.0
2015-10-06 11:05:00,32.12,32.17,32.09,32.16,100208.0,24.4467,24.4847,24.4238,24.4771,100208.0
2015-10-06 11:10:00,32.16,32.19,32.14,32.19,44441.0,24.4771,24.4999,24.4619,24.4999,44441.0
2015-10-06 11:15:00,32.19,32.25,32.17,32.22,58818.0,24.4999,24.5456,24.4847,24.5228,58818.0
2015-10-06 11:20:00,32.23,32.25,32.2,32.21,77930.0,24.5304,24.5456,24.5075,24.5152,77930.0
2015-10-06 11:25:00,32.21,32.22,32.17,32.22,51616.0,24.5152,24.5228,24.4847,24.5228,51616.0
2015-10-06 11:30:00,32.22,32.22,32.13,32.15,83505.0,24.5228,24.5228,24.4543,24.4695,83505.0
2015-10-06 11:35:00,32.15,32.17,32.09,32.12,73368.0,24.4695,24.4847,24.4238,24.4467,73368.0
2015-10-06 11:40:00,32.12,32.16,32.11,32.12,55981.0,24.4467,24.4771,24.439,24.4467,55981.0
2015-10-06 11:45:00,32.12,32.16,32.08,32.1,54629.0,24.4467,24.4771,24.4162,24.4314,54629.0
2015-10-06 11:50:00,32.11,32.13,32.06,32.11,45472.0,24.439,24.4543,24.401,24.439,45472.0
2015-10-06 11:55:00,32.11,32.12,32.03,32.08,171442.0,24.439,24.4467,24.3782,24.4162,171442.0
2015-10-06 12:00:00,32.08,32.11,32.05,32.11,109512.0,24.4162,24.439,24.3934,24.439,109512.0
2015-10-06 12:05:00,32.1,32.15,32.09,32.09,69300.0,24.4314,24.4695,24.4238,24.4238,69300.0
2015-10-06 12:10:00,32.09,32.11,32.03,32.08,69966.0,24.4238,24.439,24.3782,24.4162,69966.0
2015-10-06 12:15:00,32.08,32.08,32.0,32.0,68617.0,24.4162,24.4162,24.3553,24.3553,68617.0
2015-10-06 12:20:00,32.01,32.06,32.0,32.01,95467.0,24.3629,24.401,24.3553,24.3629,95467.0
2015-10-06 12:25:00,32.0,32.03,31.97,31.98,95198.0,24.3553,24.3782,24.3325,24.3401,95198.0
2015-10-06 12:30:00,31.99,32.01,31.95,31.96,74879.0,24.3477,24.3629,24.3173,24.3249,74879.0
2015-10-06 12:35:00,31.96,31.99,31.94,31.97,108205.0,24.3249,24.3477,24.3097,24.3325,108205.0
2015-10-06 12:40:00,31.98,32.03,31.96,32.03,43429.0,24.3401,24.3782,24.3249,24.3782,43429.0
2015-10-06 12:45:00,32.03,32.06,32.01,32.05,60372.0,24.3782,24.401,24.3629,24.3934,60372.0
2015-10-06 12:50:00,32.06,32.12,32.05,32.1,100997.0,24.401,24.4467,24.3934,24.4314,100997.0
2015-10-06 12:55:00,32.1,32.15,32.08,32.14,62489.0,24.4314,24.4695,24.4162,24.4619,62489.0
2015-10-06 13:00:00,32.14,32.21,32.14,32.18,78955.0,24.4619,24.5152,24.4619,24.4923,78955.0
2015-10-06 13:05:00,32.18,32.21,32.16,32.21,73642.0,24.4923,24.5152,24.4771,24.5152,73642.0
2015-10-06 13:10:00,32.2,32.29,32.19,32.28,88778.0,24.5075,24.576,24.4999,24.5684,88778.0
2015-10-06 13:15:00,32.27,32.31,32.25,32.26,76950.0,24.5608,24.5913,24.5456,24.5532,76950.0
2015-10-06 13:20:00,32.27,32.29,32.24,32.27,51334.0,24.5608,24.576,24.538,24.5608,51334.0
2015-10-06 13:25:00,32.26,32.27,32.2,32.24,63689.0,24.5532,24.5608,24.5075,24.538,63689.0
2015-10-06 13:30:00,32.24,32.28,32.23,32.28,135274.0,24.538,24.5684,24.5304,24.5684,135274.0
2015-10-06 13:35:00,32.28,32.31,32.28,32.31,74016.0,24.5684,24.5913,24.5684,24.5913,74016.0
2015-10-06 13:40:00,32.3,32.31,32.22,32.25,114945.0,24.5837,24.5913,24.5228,24.5456,114945.0
2015-10-06 13:45:00,32.25,32.28,32.19,32.28,54964.0,24.5456,24.5684,24.4999,24.5684,54964.0
2015-10-06 13:50:00,32.28,32.3,32.24,32.25,138712.0,24.5684,24.5837,24.538,24.5456,138712.0
2015-10-06 13:55:00,32.25,32.28,32.24,32.25,77810.0,24.5456,24.5684,24.538,24.5456,77810.0
2015-10-06 14:00:00,32.25,32.29,32.24,32.25,69169.0,24.5456,24.576,24.538,24.5456,69169.0
2015-10-06 14:05:00,32.25,32.26,32.23,32.26,68073.0,24.5456,24.5532,24.5304,24.5532,68073.0
2015-10-06 14:10:00,32.26,32.34,32.26,32.34,49237.0,24.5532,24.6141,24.5532,24.6141,49237.0
2015-10-06 14:15:00,32.34,32.39,32.32,32.36,83920.0,24.6141,24.6522,24.5989,24.6293,83920.0
2015-10-06 14:20:00,32.35,32.35,32.32,32.32,34689.0,24.6217,24.6217,24.5989,24.5989,34689.0
2015-10-06 14:25:00,32.32,32.36,32.28,32.34,43601.0,24.5989,24.6293,24.5684,24.6141,43601.0
2015-10-06 14:30:00,32.34,32.38,32.3,32.34,56066.0,24.6141,24.6445,24.5837,24.6141,56066.0
2015-10-06 14:35:00,32.34,32.34,32.3,32.32,98723.0,24.6141,24.6141,24.5837,24.5989,98723.0
2015-10-06 14:40:00,32.32,32.32,32.27,32.28,66542.0,24.5989,24.5989,24.5608,24.5684,66542.0
2015-10-06 14:45:00,32.28,32.32,32.26,32.32,77273.0,24.5684,24.5989,24.5532,24.5989,77273.0
2015-10-06 14:50:00,32.32,32.35,32.28,32.32,154642.0,24.5989,24.6217,24.5684,24.5989,154642.0
2015-10-06 14:55:00,32.31,32.32,32.27,32.31,119577.0,24.5913,24.5989,24.5608,24.5913,119577.0
2015-10-06 15:00:00,32.31,32.36,32.29,32.35,122729.0,24.5913,24.6293,24.576,24.6217,122729.0
2015-10-06 15:05:00,32.35,32.43,32.35,32.39,180678.0,24.6217,24.6826,24.6217,24.6522,180678.0
2015-10-06 15:10:00,32.39,32.4,32.34,32.35,192442.0,24.6522,24.6598,24.6141,24.6217,192442.0
2015-10-06 15:15:00,32.35,32.41,32.34,32.4,135146.0,24.6217,24.6674,24.6141,24.6598,135146.0
2015-10-06 15:20:00,32.41,32.41,32.35,32.38,119126.0,24.6674,24.6674,24.6217,24.6445,119126.0
2015-10-06 15:25:00,32.38,32.39,32.35,32.37,85720.0,24.6445,24.6522,24.6217,24.6369,85720.0
2015-10-06 15:30:00,32.38,32.41,32.37,32.38,198842.0,24.6445,24.6674,24.6369,24.6445,198842.0
2015-10-06 15:35:00,32.38,32.39,32.35,32.38,159509.0,24.6445,24.6522,24.6217,24.6445,159509.0
2015-10-06 15:40:00,32.37,32.38,32.33,32.33,276006.0,24.6369,24.6445,24.6065,24.6065,276006.0
2015-10-06 15:45:00,32.34,32.36,32.33,32.33,154695.0,24.6141,24.6293,24.6065,24.6065,154695.0
2015-10-06 15:50:00,32.34,32.36,32.32,32.35,194890.0,24.6141,24.6293,24.5989,24.6217,194890.0
2015-10-06 15:55:00,32.35,32.36,32.3,32.36,457867.0,24.6217,24.6293,24.5837,24.6293,457867.0
2015-10-07 09:30:00,33.09,33.14,32.85,33.02,471324.0,25.1849,25.223,25.0023,25.1317,471324.0
2015-10-07 09:35:00,33.03,33.2,33.01,33.2,237523.0,25.1393,25.2687,25.124,25.2687,237523.0
2015-10-07 09:40:00,33.2,33.23,33.18,33.2,496185.0,25.2687,25.2915,25.2534,25.2687,496185.0
2015-10-07 09:45:00,33.2,33.21,33.13,33.2,239189.0,25.2687,25.2763,25.2154,25.2687,239189.0
2015-10-07 09:50:00,33.2,33.21,33.1,33.16,201348.0,25.2687,25.2763,25.1925,25.2382,201348.0
2015-10-07 09:55:00,33.16,33.21,33.12,33.2,120965.0,25.2382,25.2763,25.2078,25.2687,120965.0
2015-10-07 10:00:00,33.2,33.23,33.17,33.19,164207.0,25.2687,25.2915,25.2458,25.261,164207.0
2015-10-07 10:05:00,33.2,33.21,33.15,33.2,150377.0,25.2687,25.2763,25.2306,25.2687,150377.0
2015-10-07 10:10:00,33.19,33.22,33.17,33.2,120312.0,25.261,25.2839,25.2458,25.2687,120312.0
2015-10-07 10:15:00,33.2,33.27,33.16,33.25,169017.0,25.2687,25.3219,25.2382,25.3067,169017.0
2015-10-07 10:20:00,33.25,33.26,33.19,33.25,103937.0,25.3067,25.3143,25.261,25.3067,103937.0
2015-10-07 10:25:00,33.25,33.33,33.23,33.33,196153.0,25.3067,25.3676,25.2915,25.3676,196153.0
2015-10-07 10:30:00,33.32,33.32,33.17,33.18,201978.0,25.36,25.36,25.2458,25.2534,201978.0
2015-10-07 10:35:00,33.17,33.18,33.1,33.13,212037.0,25.2458,25.2534,25.1925,25.2154,212037.0
2015-10-07 10:40:00,33.12,33.13,33.03,33.06,315407.0,25.2078,25.2154,25.1393,25.1621,315407.0
2015-10-07 10:45:00,33.06,33.08,33.0,33.02,151622.0,25.1621,25.1773,25.1164,25.1317,151622.0
2015-10-07 10:50:00,33.02,33.09,32.96,33.07,175531.0,25.1317,25.1849,25.086,25.1697,175531.0
2015-10-07 10:55:00,33.08,33.11,33.07,33.1,95024.0,25.1773,25.2002,25.1697,25.1925,95024.0
2015-10-07 11:00:00,33.09,33.1,33.04,33.05,140568.0,25.1849,25.1925,25.1469,25.1545,140568.0
2015-10-07 11:05:00,33.05,33.05,32.9,32.98,382562.0,25.1545,25.1545,25.0403,25.1012,382562.0
2015-10-07 11:10:00,32.99,33.0,32.82,32.86,316470.0,25.1088,25.1164,24.9794,25.0099,316470.0
2015-10-07 11:15:00,32.85,32.91,32.75,32.8,256191.0,25.0023,25.0479,24.9262,24.9642,256191.0
2015-10-07 11:20:00,32.79,32.8,32.73,32.75,181171.0,24.9566,24.9642,24.9109,24.9262,181171.0
2015-10-07 11:25:00,32.75,32.75,32.65,32.65,178075.0,24.9262,24.9262,24.85,24.85,178075.0
2015-10-07 11:30:00,32.65,32.77,32.62,32.76,165591.0,24.85,24.9414,24.8272,24.9338,165591.0
2015-10-07 11:35:00,32.76,32.86,32.75,32.78,224103.0,24.9338,25.0099,24.9262,24.949,224103.0
2015-10-07 11:40:00,32.77,32.82,32.73,32.8,196789.0,24.9414,24.9794,24.9109,24.9642,196789.0
2015-10-07 11:45:00,32.8,32.83,32.76,32.76,104512.0,24.9642,24.987,24.9338,24.9338,104512.0
2015-10-07 11:50:00,32.77,32.82,32.76,32.8,115339.0,24.9414,24.9794,24.9338,24.9642,115339.0
2015-10-07 11:55:00,32.8,32.92,32.8,32.91,154911.0,24.9642,25.0555,24.9642,25.0479,154911.0
2015-10-07 12:00:00,32.91,32.94,32.9,32.91,170164.0,25.0479,25.0708,25.0403,25.0479,170164.0
2015-10-07 12:05:00,32.92,32.93,32.88,32.89,159185.0,25.0555,25.0632,25.0251,25.0327,159185.0
2015-10-07 12:10:00,32.89,32.92,32.85,32.9,93585.0,25.0327,25.0555,25.0023,25.0403,93585.0
2015-10-07 12:15:00,32.9,32.91,32.84,32.86,94520.0,25.0403,25.0479,24.9947,25.0099,94520.0
2015-10-07 12:20:00,32.86,32.87,32.74,32.74,86585.0,25.0099,25.0175,24.9185,24.9185,86585.0
2015-10-07 12:25:00,32.73,32.74,32.68,32.7,94416.0,24.9109,24.9185,24.8729,24.8881,94416.0
2015-10-07 12:30:00,32.7,32.77,32.69,32.76,118383.0,24.8881,24.9414,24.8805,24.9338,118383.0
2015-10-07 12:35:00,32.77,32.79,32.74,32.77,73780.0,24.9414,24.9566,24.9185,24.9414,73780.0
2015-10-07 12:40:00,32.76,32.86,32.74,32.86,118686.0,24.9338,25.0099,24.9185,25.0099,118686.0
2015-10-07 12:45:00,32.87,32.88,32.8,32.86,133171.0,25.0175,25.0251,24.9642,25.0099,133171.0
2015-10-07 12:50:00,32.86,32.89,32.79,32.8,104829.0,25.0099,25.0327,24.9566,24.9642,104829.0
2015-10-07 12:55:00,32.8,32.8,32.75,32.75,55211.0,24.9642,24.9642,24.9262,24.9262,55211.0
2015-10-07 13:00:00,32.76,32.82,32.75,32.8,131412.0,24.9338,24.9794,24.9262,24.9642,131412.0
2015-10-07 13:05:00,32.8,32.9,32.79,32.9,86702.0,24.9642,25.0403,24.9566,25.0403,86702.0
2015-10-07 13:10:00,32.9,32.95,32.89,32.91,47988.0,25.0403,25.0784,25.0327,25.0479,47988.0
2015-10-07 13:15:00,32.92,32.94,32.9,32.91,53091.0,25.0555,25.0708,25.0403,25.0479,53091.0
2015-10-07 13:20:00,32.9,32.91,32.87,32.89,46387.0,25.0403,25.0479,25.0175,25.0327,46387.0
2015-10-07 13:25:00,32.88,32.9,32.83,32.84,53247.0,25.0251,25.0403,24.987,24.9947,53247.0
2015-10-07 13:30:00,32.85,32.99,32.84,32.97,182735.0,25.0023,25.1088,24.9947,25.0936,182735.0
2015-10-07 13:35:00,32.96,33.03,32.96,33.03,105167.0,25.086,25.1393,25.086,25.1393,105167.0
2015-10-07 13:40:00,33.03,33.07,33.0,33.04,192783.0,25.1393,25.1697,25.1164,25.1469,192783.0
2015-10-07 13:45:00,33.05,33.07,33.03,33.05,149789.0,25.1545,25.1697,25.1393,25.1545,149789.0
2015-10-07 13:50:00,33.06,33.06,33.02,33.05,105063.0,25.1621,25.1621,25.1317,25.1545,105063.0
2015-10-07 13:55:00,33.06,33.11,33.05,33.07,207719.0,25.1621,25.2002,25.1545,25.1697,207719.0
2015-10-07 14:00:00,33.07,33.11,33.05,33.11,310469.0,25.1697,25.2002,25.1545,25.2002,310469.0
2015-10-07 14:05:00,33.11,33.12,33.03,33.03,148292.0,25.2002,25.2078,25.1393,25.1393,148292.0
2015-10-07 14:10:00,33.04,33.04,32.97,32.97,81830.0,25.1469,25.1469,25.0936,25.0936,81830.0
2015-10-07 14:15:00,32.97,33.03,32.96,33.0,80837.0,25.0936,25.1393,25.086,25.1164,80837.0
2015-10-07 14:20:00,33.0,33.0,32.9,32.91,99633.0,25.1164,25.1164,25.0403,25.0479,99633.0
2015-10-07 14:25:00,32.91,32.92,32.87,32.92,54100.0,25.0479,25.0555,25.0175,25.0555,54100.0
2015-10-07 14:30:00,32.92,32.98,32.87,32.87,64943.0,25.0555,25.1012,25.0175,25.0175,64943.0
2015-10-07 14:35:00,32.88,32.9,32.83,32.87,59897.0,25.0251,25.0403,24.987,25.0175,59897.0
2015-10-07 14:40:00,32.86,32.94,32.85,32.9,203367.0,25.0099,25.0708,25.0023,25.0403,203367.0
2015-10-07 14:45:00,32.91,32.93,32.88,32.9,115335.0,25.0479,25.0632,25.0251,25.0403,115335.0
2015-10-07 14:50:00,32.89,32.93,32.88,32.93,141609.0,25.0327,25.0632,25.0251,25.0632,141609.0
2015-10-07 14:55:00,32.94,32.95,32.89,32.9,58988.0,25.0708,25.0784,25.0327,25.0403,58988.0
2015-10-07 15:00:00,32.89,32.93,32.87,32.89,129719.0,25.0327,25.0632,25.0175,25.0327,129719.0
2015-10-07 15:05:00,32.89,32.91,32.84,32.87,98711.0,25.0327,25.0479,24.9947,25.0175,98711.0
2015-10-07 15:10:00,32.88,32.96,32.88,32.92,147389.0,25.0251,25.086,25.0251,25.0555,147389.0
2015-10-07 15:15:00,32.93,33.01,32.9,32.98,143847.0,25.0632,25.124,25.0403,25.1012,143847.0
2015-10-07 15:20:00,32.98,32.99,32.91,32.95,89919.0,25.1012,25.1088,25.0479,25.0784,89919.0
2015-10-07 15:25:00,32.95,32.96,32.9,32.91,70725.0,25.0784,25.086,25.0403,25.0479,70725.0
2015-10-07 15:30:00,32.91,32.96,32.91,32.95,99565.0,25.0479,25.086,25.0479,25.0784,99565.0
2015-10-07 15:35:00,32.95,32.99,32.94,32.96,93653.0,25.0784,25.1088,25.0708,25.086,93653.0
2015-10-07 15:40:00,32.96,33.01,32.95,33.01,120668.0,25.086,25.124,25.0784,25.124,120668.0
2015-10-07 15:45:00,33.01,33.01,32.88,32.89,223420.0,25.124,25.124,25.0251,25.0327,223420.0
2015-10-07 15:50:00,32.89,32.92,32.88,32.92,216239.0,25.0327,25.0555,25.0251,25.0555,216239.0
2015-10-07 15:55:00,32.92,32.94,32.91,32.94,473651.0,25.0555,25.0708,25.0479,25.0708,473651.0
2015-10-08 09:30:00,33.08,33.21,33.01,33.13,460895.0,25.1773,25.2763,25.124,25.2154,460895.0
2015-10-08 09:35:00,33.13,33.14,32.97,32.99,246780.0,25.2154,25.223,25.0936,25.1088,246780.0
2015-10-08 09:40:00,32.98,33.0,32.92,32.95,166414.0,25.1012,25.1164,25.0555,25.0784,166414.0
2015-10-08 09:45:00,32.95,33.04,32.94,32.97,228133.0,25.0784,25.1469,25.0708,25.0936,228133.0
2015-10-08 09:50:00,32.96,32.98,32.9,32.97,288794.0,25.086,25.1012,25.0403,25.0936,288794.0
2015-10-08 09:55:00,32.98,33.02,32.91,32.96,249370.0,25.1012,25.1317,25.0479,25.086,249370.0
2015-10-08 10:00:00,32.95,33.01,32.93,32.95,95028.0,25.0784,25.124,25.0632,25.0784,95028.0
2015-10-08 10:05:00,32.95,32.95,32.91,32.93,53453.0,25.0784,25.0784,25.0479,25.0632,53453.0
2015-10-08 10:10:00,32.93,32.94,32.85,32.85,257971.0,25.0632,25.0708,25.0023,25.0023,257971.0
2015-10-08 10:15:00,32.85,32.86,32.73,32.73,157437.0,25.0023,25.0099,24.9109,24.9109,157437.0
2015-10-08 10:20:00,32.73,32.78,32.71,32.77,234236.0,24.9109,24.949,24.8957,24.9414,234236.0
2015-10-08 10:25:00,32.77,32.83,32.77,32.79,246592.0,24.9414,24.987,24.9414,24.9566,246592.0
2015-10-08 10:30:00,32.78,32.83,32.77,32.79,150681.0,24.949,24.987,24.9414,24.9566,150681.0
2015-10-08 10:35:00,32.79,32.8,32.77,32.8,59167.0,24.9566,24.9642,24.9414,24.9642,59167.0
2015-10-08 10:40:00,32.8,32.83,32.78,32.79,70108.0,24.9642,24.987,24.949,24.9566,70108.0
2015-10-08 10:45:00,32.79,32.84,32.78,32.8,67615.0,24.9566,24.9947,24.949,24.9642,67615.0
2015-10-08 10:50:00,32.8,32.8,32.73,32.74,56609.0,24.9642,24.9642,24.9109,24.9185,56609.0
2015-10-08 10:55:00,32.74,32.76,32.72,32.74,46958.0,24.9185,24.9338,24.9033,24.9185,46958.0
2015-10-08 11:00:00,32.74,32.8,32.73,32.77,170198.0,24.9185,24.9642,24.9109,24.9414,170198.0
2015-10-08 11:05:00,32.78,32.8,32.75,32.76,53195.0,24.949,24.9642,24.9262,24.9338,53195.0
2015-10-08 11:10:00,32.76,32.77,32.72,32.73,46282.0,24.9338,24.9414,24.9033,24.9109,46282.0
2015-10-08 11:15:00,32.73,32.74,32.69,32.71,50449.0,24.9109,24.9185,24.8805,24.8957,50449.0
2015-10-08 11:20:00,32.7,32.78,32.7,32.74,57313.0,24.8881,24.949,24.8881,24.9185,57313.0
2015-10-08 11:25:00,32.73,32.79,32.72,32.78,54786.0,24.9109,24.9566,24.9033,24.949,54786.0
2015-10-08 11:30:00,32.78,32.86,32.77,32.84,60119.0,24.949,25.0099,24.9414,24.9947,60119.0
2015-10-08 11:35:00,32.84,32.85,32.81,32.83,49436.0,24.9947,25.0023,24.9718,24.987,49436.0
2015-10-08 11:40:00,32.83,32.86,32.82,32.86,43731.0,24.987,25.0099,24.9794,25.0099,43731.0
2015-10-08 11:45:00,32.86,32.86,32.79,32.8,27948.0,25.0099,25.0099,24.9566,24.9642,27948.0
2015-10-08 11:50:00,32.8,32.81,32.76,32.77,51075.0,24.9642,24.9718,24.9338,24.9414,51075.0
2015-10-08 11:55:00,32.76,32.82,32.76,32.81,53509.0,24.9338,24.9794,24.9338,24.9718,53509.0
2015-10-08 12:00:00,32.8,32.85,32.78,32.84,54157.0,24.9642,25.0023,24.949,24.9947,54157.0
2015-10-08 12:05:00,32.84,32.85,32.79,32.81,49544.0,24.9947,25.0023,24.9566,24.9718,49544.0
2015-10-08 12:10:00,32.8,32.83,32.79,32.8,36341.0,24.9642,24.987,24.9566,24.9642,36341.0
2015-10-08 12:15:00,32.81,32.87,32.8,32.83,46569.0,24.9718,25.0175,24.9642,24.987,46569.0
2015-10-08 12:20:00,32.83,32.86,32.83,32.84,80387.0,24.987,25.0099,24.987,24.9947,80387.0
2015-10-08 12:25:00,32.83,32.84,32.77,32.79,65673.0,24.987,24.9947,24.9414,24.9566,65673.0
2015-10-08 12:30:00,32.79,32.79,32.75,32.79,96328.0,24.9566,24.9566,24.9262,24.9566,96328.0
2015-10-08 12:35:00,32.79,32.81,32.77,32.78,75714.0,24.9566,24.9718,24.9414,24.949,75714.0
2015-10-08 12:40:00,32.78,32.8,32.73,32.74,65616.0,24.949,24.9642,24.9109,24.9185,65616.0
2015-10-08 12:45:00,32.75,32.75,32.63,32.65,116717.0,24.9262,24.9262,24.8348,24.85,116717.0
2015-10-08 12:50:00,32.64,32.69,32.62,32.69,48676.0,24.8424,24.8805,24.8272,24.8805,48676.0
2015-10-08 12:55:00,32.69,32.71,32.67,32.68,34028.0,24.8805,24.8957,24.8653,24.8729,34028.0
2015-10-08 13:00:00,32.68,32.71,32.65,32.67,38937.0,24.8729,24.8957,24.85,24.8653,38937.0
2015-10-08 13:05:00,32.66,32.73,32.66,32.7,52422.0,24.8577,24.9109,24.8577,24.8881,52422.0
2015-10-08 13:10:00,32.7,32.7,32.67,32.68,50143.0,24.8881,24.8881,24.8653,24.8729,50143.0
2015-10-08 13:15:00,32.67,32.72,32.66,32.72,38915.0,24.8653,24.9033,24.8577,24.9033,38915.0
2015-10-08 13:20:00,32.71,32.73,32.7,32.73,29108.0,24.8957,24.9109,24.8881,24.9109,29108.0
2015-10-08 13:25:00,32.73,32.75,32.72,32.73,33929.0,24.9109,24.9262,24.9033,24.9109,33929.0
2015-10-08 13:30:00,32.72,32.74,32.71,32.72,34499.0,24.9033,24.9185,24.8957,24.9033,34499.0
2015-10-08 13:35:00,32.72,32.75,32.72,32.75,55952.0,24.9033,24.9262,24.9033,24.9262,55952.0
2015-10-08 13:40:00,32.75,32.75,32.7,32.7,32905.0,24.9262,24.9262,24.8881,24.8881,32905.0
2015-10-08 13:45:00,32.7,32.74,32.7,32.73,58154.0,24.8881,24.9185,24.8881,24.9109,58154.0
2015-10-08 13:50:00,32.73,32.76,32.71,32.75,37123.0,24.9109,24.9338,24.8957,24.9262,37123.0
2015-10-08 13:55:00,32.76,32.81,32.75,32.8,56574.0,24.9338,24.9718,24.9262,24.9642,56574.0
2015-10-08 14:00:00,32.81,32.89,32.71,32.73,457827.0,24.9718,25.0327,24.8957,24.9109,457827.0
2015-10-08 14:05:00,32.73,32.73,32.5,32.58,340309.0,24.9109,24.9109,24.7359,24.7968,340309.0
2015-10-08 14:10:00,32.58,32.65,32.58,32.62,258701.0,24.7968,24.85,24.7968,24.8272,258701.0
2015-10-08 14:15:00,32.62,32.63,32.51,32.55,149668.0,24.8272,24.8348,24.7435,24.7739,149668.0
2015-10-08 14:20:00,32.54,32.56,32.5,32.55,90011.0,24.7663,24.7815,24.7359,24.7739,90011.0
2015-10-08 14:25:00,32.55,32.66,32.54,32.66,178299.0,24.7739,24.8577,24.7663,24.8577,178299.0
2015-10-08 14:30:00,32.65,32.79,32.64,32.78,119390.0,24.85,24.9566,24.8424,24.949,119390.0
2015-10-08 14:35:00,32.77,32.81,32.73,32.81,77328.0,24.9414,24.9718,24.9109,24.9718,77328.0
2015-10-08 14:40:00,32.81,32.89,32.79,32.84,195363.0,24.9718,25.0327,24.9566,24.9947,195363.0
2015-10-08 14:45:00,32.84,32.86,32.81,32.82,68807.0,24.9947,25.0099,24.9718,24.9794,68807.0
2015-10-08 14:50:00,32.82,32.87,32.82,32.85,85399.0,24.9794,25.0175,24.9794,25.0023,85399.0
2015-10-08 14:55:00,32.85,32.96,32.83,32.93,114918.0,25.0023,25.086,24.987,25.0632,114918.0
2015-10-08 15:00:00,32.93,32.98,32.92,32.94,114364.0,25.0632,25.1012,25.0555,25.0708,114364.0
2015-10-08 15:05:00,32.94,33.05,32.92,33.05,252456.0,25.0708,25.1545,25.0555,25.1545,252456.0
2015-10-08 15:10:00,33.04,33.1,33.02,33.07,261426.0,25.1469,25.1925,25.1317,25.1697,261426.0
2015-10-08 15:15:00,33.08,33.1,33.05,33.07,147472.0,25.1773,25.1925,25.1545,25.1697,147472.0
2015-10-08 15:20:00,33.07,33.08,32.99,33.01,724639.0,25.1697,25.1773,25.1088,25.124,724639.0
2015-10-08 15:25:00,33.01,33.04,32.96,32.98,236897.0,25.124,25.1469,25.086,25.1012,236897.0
2015-10-08 15:30:00,32.98,33.0,32.91,32.91,104207.0,25.1012,25.1164,25.0479,25.0479,104207.0
2015-10-08 15:35:00,32.91,32.94,32.87,32.9,268111.0,25.0479,25.0708,25.0175,25.0403,268111.0
2015-10-08 15:40:00,32.9,32.92,32.86,32.91,198049.0,25.0403,25.0555,25.0099,25.0479,198049.0
2015-10-08 15:45:00,32.91,33.01,32.9,32.99,303994.0,25.0479,25.124,25.0403,25.1088,303994.0
2015-10-08 15:50:00,33.0,33.0,32.95,32.96,213669.0,25.1164,25.1164,25.0784,25.086,213669.0
2015-10-08 15:55:00,32.96,33.01,32.95,32.99,446353.0,25.086,25.124,25.0784,25.1088,446353.0
2015-10-09 09:30:00,32.95,32.99,32.83,32.92,252706.0,25.0784,25.1088,24.987,25.0555,252706.0
2015-10-09 09:35:00,32.91,33.16,32.91,33.15,280030.0,25.0479,25.2382,25.0479,25.2306,280030.0
2015-10-09 09:40:00,33.15,33.25,33.11,33.25,373323.0,25.2306,25.3067,25.2002,25.3067,373323.0
2015-10-09 09:45:00,33.25,33.26,33.12,33.18,256941.0,25.3067,25.3143,25.2078,25.2534,256941.0
2015-10-09 09:50:00,33.18,33.21,33.14,33.18,241814.0,25.2534,25.2763,25.223,25.2534,241814.0
2015-10-09 09:55:00,33.18,33.19,33.09,33.11,180706.0,25.2534,25.261,25.1849,25.2002,180706.0
2015-10-09 10:00:00,33.12,33.12,33.0,33.01,181585.0,25.2078,25.2078,25.1164,25.124,181585.0
2015-10-09 10:05:00,33.01,33.01,32.9,32.92,187217.0,25.124,25.124,25.0403,25.0555,187217.0
2015-10-09 10:10:00,32.92,32.92,32.82,32.83,208610.0,25.0555,25.0555,24.9794,24.987,208610.0
2015-10-09 10:15:00,32.82,32.86,32.78,32.85,127635.0,24.9794,25.0099,24.949,25.0023,127635.0
2015-10-09 10:20:00,32.86,32.87,32.82,32.82,158495.0,25.0099,25.0175,24.9794,24.9794,158495.0
2015-10-09 10:25:00,32.82,32.84,32.75,32.81,160863.0,24.9794,24.9947,24.9262,24.9718,160863.0
2015-10-09 10:30:00,32.8,32.86,32.79,32.86,155944.0,24.9642,25.0099,24.9566,25.0099,155944.0
2015-10-09 10:35:00,32.86,32.92,32.83,32.91,160480.0,25.0099,25.0555,24.987,25.0479,160480.0
2015-10-09 10:40:00,32.91,32.92,32.87,32.9,75072.0,25.0479,25.0555,25.0175,25.0403,75072.0
2015-10-09 10:45:00,32.9,32.93,32.89,32.9,133794.0,25.0403,25.0632,25.0327,25.0403,133794.0
2015-10-09 10:50:00,32.9,32.9,32.84,32.88,106416.0,25.0403,25.0403,24.9947,25.0251,106416.0
2015-10-09 10:55:00,32.88,32.92,32.86,32.9,188847.0,25.0251,25.0555,25.0099,25.0403,188847.0
2015-10-09 11:00:00,32.9,32.93,32.87,32.88,216481.0,25.0403,25.0632,25.0175,25.0251,216481.0
2015-10-09 11:05:00,32.88,32.88,32.77,32.77,95568.0,25.0251,25.0251,24.9414,24.9414,95568.0
2015-10-09 11:10:00,32.77,32.79,32.7,32.73,136817.0,24.9414,24.9566,24.8881,24.9109,136817.0
2015-10-09 11:15:00,32.71,32.74,32.68,32.69,151439.0,24.8957,24.9185,24.8729,24.8805,151439.0
2015-10-09 11:20:00,32.7,32.72,32.66,32.67,140522.0,24.8881,24.9033,24.8577,24.8653,140522.0
2015-10-09 11:25:00,32.67,32.69,32.64,32.68,202350.0,24.8653,24.8805,24.8424,24.8729,202350.0
2015-10-09 11:30:00,32.69,32.69,32.64,32.67,176577.0,24.8805,24.8805,24.8424,24.8653,176577.0
2015-10-09 11:35:00,32.66,32.67,32.62,32.67,92976.0,24.8577,24.8653,24.8272,24.8653,92976.0
2015-10-09 11:40:00,32.67,32.67,32.61,32.61,98976.0,24.8653,24.8653,24.8196,24.8196,98976.0
2015-10-09 11:45:00,32.61,32.63,32.59,32.59,79307.0,24.8196,24.8348,24.8044,24.8044,79307.0
2015-10-09 11:50:00,32.58,32.6,32.56,32.57,86513.0,24.7968,24.812,24.7815,24.7892,86513.0
2015-10-09 11:55:00,32.56,32.61,32.55,32.58,100882.0,24.7815,24.8196,24.7739,24.7968,100882.0
2015-10-09 12:00:00,32.58,32.61,32.55,32.56,91604.0,24.7968,24.8196,24.7739,24.7815,91604.0
2015-10-09 12:05:00,32.55,32.56,32.52,32.52,79262.0,24.7739,24.7815,24.7511,24.7511,79262.0
2015-10-09 12:10:00,32.52,32.52,32.45,32.46,122604.0,24.7511,24.7511,24.6978,24.7054,122604.0
2015-10-09 12:15:00,32.46,32.48,32.41,32.48,206955.0,24.7054,24.7207,24.6674,24.7207,206955.0
2015-10-09 12:20:00,32.48,32.51,32.45,32.49,213289.0,24.7207,24.7435,24.6978,24.7283,213289.0
2015-10-09 12:25:00,32.48,32.52,32.47,32.51,137131.0,24.7207,24.7511,24.713,24.7435,137131.0
2015-10-09 12:30:00,32.51,32.52,32.42,32.44,379041.0,24.7435,24.7511,24.675,24.6902,379041.0
2015-10-09 12:35:00,32.44,32.47,32.43,32.47,42472.0,24.6902,24.713,24.6826,24.713,42472.0
2015-10-09 12:40:00,32.48,32.48,32.41,32.45,93885.0,24.7207,24.7207,24.6674,24.6978,93885.0
2015-10-09 12:45:00,32.46,32.52,32.44,32.51,132827.0,24.7054,24.7511,24.6902,24.7435,132827.0
2015-10-09 12:50:00,32.52,32.58,32.51,32.57,132367.0,24.7511,24.7968,24.7435,24.7892,132367.0
2015-10-09 12:55:00,32.57,32.59,32.55,32.57,72908.0,24.7892,24.8044,24.7739,24.7892,72908.0
2015-10-09 13:00:00,32.56,32.6,32.55,32.6,56032.0,24.7815,24.812,24.7739,24.812,56032.0
2015-10-09 13:05:00,32.59,32.6,32.54,32.54,76900.0,24.8044,24.812,24.7663,24.7663,76900.0
2015-10-09 13:10:00,32.55,32.55,32.49,32.49,66598.0,24.7739,24.7739,24.7283,24.7283,66598.0
2015-10-09 13:15:00,32.5,32.54,32.49,32.54,42156.0,24.7359,24.7663,24.7283,24.7663,42156.0
2015-10-09 13:20:00,32.54,32.6,32.53,32.6,34298.0,24.7663,24.812,24.7587,24.812,34298.0
2015-10-09 13:25:00,32.59,32.6,32.54,32.55,25779.0,24.8044,24.812,24.7663,24.7739,25779.0
2015-10-09 13:30:00,32.55,32.56,32.49,32.5,43758.0,24.7739,24.7815,24.7283,24.7359,43758.0
2015-10-09 13:35:00,32.5,32.54,32.47,32.53,58094.0,24.7359,24.7663,24.713,24.7587,58094.0
2015-10-09 13:40:00,32.52,32.54,32.48,32.54,57849.0,24.7511,24.7663,24.7207,24.7663,57849.0
2015-10-09 13:45:00,32.53,32.58,32.52,32.55,43642.0,24.7587,24.7968,24.7511,24.7739,43642.0
2015-10-09 13:50:00,32.55,32.55,32.52,32.54,45554.0,24.7739,24.7739,24.7511,24.7663,45554.0
2015-10-09 13:55:00,32.54,32.55,32.52,32.53,50200.0,24.7663,24.7739,24.7511,24.7587,50200.0
2015-10-09 14:00:00,32.52,32.54,32.5,32.5,60947.0,24.7511,24.7663,24.7359,24.7359,60947.0
2015-10-09 14:05:00,32.5,32.51,32.47,32.5,63189.0,24.7359,24.7435,24.713,24.7359,63189.0
2015-10-09 14:10:00,32.5,32.51,32.49,32.5,48219.0,24.7359,24.7435,24.7283,24.7359,48219.0
2015-10-09 14:15:00,32.5,32.51,32.46,32.48,78492.0,24.7359,24.7435,24.7054,24.7207,78492.0
2015-10-09 14:20:00,32.48,32.51,32.45,32.51,67763.0,24.7207,24.7435,24.6978,24.7435,67763.0
2015-10-09 14:25:00,32.51,32.58,32.49,32.57,43135.0,24.7435,24.7968,24.7283,24.7892,43135.0
2015-10-09 14:30:00,32.57,32.58,32.54,32.57,55889.0,24.7892,24.7968,24.7663,24.7892,55889.0
2015-10-09 14:35:00,32.56,32.6,32.55,32.59,43683.0,24.7815,24.812,24.7739,24.8044,43683.0
2015-10-09 14:40:00,32.59,32.61,32.57,32.61,206154.0,24.8044,24.8196,24.7892,24.8196,206154.0
2015-10-09 14:45:00,32.61,32.64,32.59,32.63,101357.0,24.8196,24.8424,24.8044,24.8348,101357.0
2015-10-09 14:50:00,32.64,32.67,32.62,32.67,51752.0,24.8424,24.8653,24.8272,24.8653,51752.0
2015-10-09 14:55:00,32.66,32.68,32.65,32.68,40689.0,24.8577,24.8729,24.85,24.8729,40689.0
2015-10-09 15:00:00,32.68,32.68,32.64,32.66,29224.0,24.8729,24.8729,24.8424,24.8577,29224.0
2015-10-09 15:05:00,32.66,32.69,32.63,32.68,106150.0,24.8577,24.8805,24.8348,24.8729,106150.0
2015-10-09 15:10:00,32.68,32.69,32.64,32.67,82206.0,24.8729,24.8805,24.8424,24.8653,82206.0
2015-10-09 15:15:00,32.67,32.69,32.65,32.67,97992.0,24.8653,24.8805,24.85,24.8653,97992.0
2015-10-09 15:20:00,32.68,32.71,32.67,32.69,104756.0,24.8729,24.8957,24.8653,24.8805,104756.0
2015-10-09 15:25:00,32.7,32.71,32.68,32.69,124882.0,24.8881,24.8957,24.8729,24.8805,124882.0
2015-10-09 15:30:00,32.69,32.74,32.68,32.72,145350.0,24.8805,24.9185,24.8729,24.9033,145350.0
2015-10-09 15:35:00,32.72,32.78,32.72,32.73,148648.0,24.9033,24.949,24.9033,24.9109,148648.0
2015-10-09 15:40:00,32.72,32.79,32.71,32.78,345273.0,24.9033,24.9566,24.8957,24.949,345273.0
2015-10-09 15:45:00,32.78,32.8,32.76,32.77,229367.0,24.949,24.9642,24.9338,24.9414,229367.0
2015-10-09 15:50:00,32.77,32.8,32.75,32.8,403178.0,24.9414,24.9642,24.9262,24.9642,403178.0
2015-10-09 15:55:00,32.79,32.8,32.72,32.72,578415.0,24.9566,24.9642,24.9033,24.9033,578415.0
2015-10-12 09:30:00,32.75,32.81,32.6,32.7,180716.0,24.9262,24.9718,24.812,24.8881,180716.0
2015-10-12 09:35:00,32.69,32.76,32.62,32.74,137443.0,24.8805,24.9338,24.8272,24.9185,137443.0
2015-10-12 09:40:00,32.75,32.75,32.67,32.71,95142.0,24.9262,24.9262,24.8653,24.8957,95142.0
2015-10-12 09:45:00,32.71,32.72,32.68,32.71,91537.0,24.8957,24.9033,24.8729,24.8957,91537.0
2015-10-12 09:50:00,32.72,32.75,32.7,32.73,53699.0,24.9033,24.9262,24.8881,24.9109,53699.0
2015-10-12 09:55:00,32.73,32.8,32.71,32.77,108547.0,24.9109,24.9642,24.8957,24.9414,108547.0
2015-10-12 10:00:00,32.77,32.79,32.71,32.77,111978.0,24.9414,24.9566,24.8957,24.9414,111978.0
2015-10-12 10:05:00,32.78,32.8,32.75,32.8,103260.0,24.949,24.9642,24.9262,24.9642,103260.0
2015-10-12 10:10:00,32.81,32.81,32.77,32.79,69669.0,24.9718,24.9718,24.9414,24.9566,69669.0
2015-10-12 10:15:00,32.78,32.8,32.69,32.7,75006.0,24.949,24.9642,24.8805,24.8881,75006.0
2015-10-12 10:20:00,32.69,32.7,32.64,32.66,67681.0,24.8805,24.8881,24.8424,24.8577,67681.0
2015-10-12 10:25:00,32.65,32.7,32.65,32.65,84384.0,24.85,24.8881,24.85,24.85,84384.0
2015-10-12 10:30:00,32.65,32.71,32.65,32.71,59288.0,24.85,24.8957,24.85,24.8957,59288.0
2015-10-12 10:35:00,32.71,32.74,32.68,32.69,64814.0,24.8957,24.9185,24.8729,24.8805,64814.0
2015-10-12 10:40:00,32.69,32.71,32.66,32.71,33778.0,24.8805,24.8957,24.8577,24.8957,33778.0
2015-10-12 10:45:00,32.7,32.7,32.62,32.65,67370.0,24.8881,24.8881,24.8272,24.85,67370.0
2015-10-12 10:50:00,32.65,32.69,32.59,32.61,111540.0,24.85,24.8805,24.8044,24.8196,111540.0
2015-10-12 10:55:00,32.61,32.62,32.58,32.6,63139.0,24.8196,24.8272,24.7968,24.812,63139.0
2015-10-12 11:00:00,32.6,32.67,32.59,32.66,75096.0,24.812,24.8653,24.8044,24.8577,75096.0
2015-10-12 11:05:00,32.66,32.71,32.65,32.69,48586.0,24.8577,24.8957,24.85,24.8805,48586.0
2015-10-12 11:10:00,32.69,32.71,32.66,32.67,61605.0,24.8805,24.8957,24.8577,24.8653,61605.0
2015-10-12 11:15:00,32.68,32.69,32.65,32.68,55215.0,24.8729,24.8805,24.85,24.8729,55215.0
2015-10-12 11:20:00,32.67,32.72,32.67,32.72,49958.0,24.8653,24.9033,24.8653,24.9033,49958.0
2015-10-12 11:25:00,32.72,32.74,32.71,32.72,61718.0,24.9033,24.9185,24.8957,24.9033,61718.0
2015-10-12 11:30:00,32.72,32.74,32.7,32.7,48058.0,24.9033,24.9185,24.8881,24.8881,48058.0
2015-10-12 11:35:00,32.71,32.71,32.67,32.68,39223.0,24.8957,24.8957,24.8653,24.8729,39223.0
2015-10-12 11:40:00,32.68,32.75,32.64,32.71,94469.0,24.8729,24.9262,24.8424,24.8957,94469.0
2015-10-12 11:45:00,32.72,32.75,32.71,32.74,42261.0,24.9033,24.9262,24.8957,24.9185,42261.0
2015-10-12 11:50:00,32.74,32.76,32.73,32.76,50427.0,24.9185,24.9338,24.9109,24.9338,50427.0
2015-10-12 11:55:00,32.75,32.76,32.71,32.72,35305.0,24.9262,24.9338,24.8957,24.9033,35305.0
2015-10-12 12:00:00,32.71,32.72,32.69,32.71,73635.0,24.8957,24.9033,24.8805,24.8957,73635.0
2015-10-12 12:05:00,32.71,32.71,32.68,32.7,59110.0,24.8957,24.8957,24.8729,24.8881,59110.0
2015-10-12 12:10:00,32.71,32.73,32.7,32.72,27439.0,24.8957,24.9109,24.8881,24.9033,27439.0
2015-10-12 12:15:00,32.71,32.72,32.67,32.68,161648.0,24.8957,24.9033,24.8653,24.8729,161648.0
2015-10-12 12:20:00,32.68,32.68,32.61,32.61,64803.0,24.8729,24.8729,24.8196,24.8196,64803.0
2015-10-12 12:25:00,32.61,32.63,32.58,32.63,115712.0,24.8196,24.8348,24.7968,24.8348,115712.0
2015-10-12 12:30:00,32.63,32.65,32.62,32.63,41800.0,24.8348,24.85,24.8272,24.8348,41800.0
2015-10-12 12:35:00,32.63,32.63,32.59,32.6,71879.0,24.8348,24.8348,24.8044,24.812,71879.0
2015-10-12 12:40:00,32.6,32.61,32.58,32.58,38081.0,24.812,24.8196,24.7968,24.7968,38081.0
2015-10-12 12:45:00,32.59,32.61,32.58,32.58,28759.0,24.8044,24.8196,24.7968,24.7968,28759.0
2015-10-12 12:50:00,32.59,32.63,32.58,32.6,56510.0,24.8044,24.8348,24.7968,24.812,56510.0
2015-10-12 12:55:00,32.6,32.65,32.6,32.64,25531.0,24.812,24.85,24.812,24.8424,25531.0
2015-10-12 13:00:00,32.64,32.65,32.59,32.59,32934.0,24.8424,24.85,24.8044,24.8044,32934.0
2015-10-12 13:05:00,32.59,32.6,32.53,32.55,130519.0,24.8044,24.812,24.7587,24.7739,130519.0
2015-10-12 13:10:00,32.56,32.57,32.54,32.54,117104.0,24.7815,24.7892,24.7663,24.7663,117104.0
2015-10-12 13:15:00,32.54,32.54,32.53,32.53,26844.0,24.7663,24.7663,24.7587,24.7587,26844.0
2015-10-12 13:20:00,32.54,32.55,32.53,32.55,65090.0,24.7663,24.7739,24.7587,24.7739,65090.0
2015-10-12 13:25:00,32.55,32.55,32.54,32.54,33963.0,24.7739,24.7739,24.7663,24.7663,33963.0
2015-10-12 13:30:00,32.55,32.55,32.53,32.54,71799.0,24.7739,24.7739,24.7587,24.7663,71799.0
2015-10-12 13:35:00,32.54,32.57,32.53,32.57,67932.0,24.7663,24.7892,24.7587,24.7892,67932.0
2015-10-12 13:40:00,32.57,32.57,32.54,32.55,52039.0,24.7892,24.7892,24.7663,24.7739,52039.0
2015-10-12 13:45:00,32.54,32.58,32.53,32.58,54667.0,24.7663,24.7968,24.7587,24.7968,54667.0
2015-10-12 13:50:00,32.58,32.58,32.54,32.55,78810.0,24.7968,24.7968,24.7663,24.7739,78810.0
2015-10-12 13:55:00,32.55,32.59,32.54,32.59,40578.0,24.7739,24.8044,24.7663,24.8044,40578.0
2015-10-12 14:00:00,32.59,32.62,32.58,32.62,32784.0,24.8044,24.8272,24.7968,24.8272,32784.0
2015-10-12 14:05:00,32.62,32.66,32.61,32.66,36867.0,24.8272,24.8577,24.8196,24.8577,36867.0
2015-10-12 14:10:00,32.66,32.66,32.63,32.64,50539.0,24.8577,24.8577,24.8348,24.8424,50539.0
2015-10-12 14:15:00,32.64,32.65,32.61,32.63,69667.0,24.8424,24.85,24.8196,24.8348,69667.0
2015-10-12 14:20:00,32.63,32.67,32.62,32.67,32624.0,24.8348,24.8653,24.8272,24.8653,32624.0
2015-10-12 14:25:00,32.67,32.68,32.64,32.65,71422.0,24.8653,24.8729,24.8424,24.85,71422.0
2015-10-12 14:30:00,32.65,32.7,32.64,32.69,42081.0,24.85,24.8881,24.8424,24.8805,42081.0
2015-10-12 14:35:00,32.69,32.72,32.69,32.7,89248.0,24.8805,24.9033,24.8805,24.8881,89248.0
2015-10-12 14:40:00,32.71,32.73,32.7,32.72,41880.0,24.8957,24.9109,24.8881,24.9033,41880.0
2015-10-12 14:45:00,32.72,32.76,32.71,32.76,77286.0,24.9033,24.9338,24.8957,24.9338,77286.0
2015-10-12 14:50:00,32.75,32.81,32.75,32.8,117593.0,24.9262,24.9718,24.9262,24.9642,117593.0
2015-10-12 14:55:00,32.8,32.8,32.77,32.78,72864.0,24.9642,24.9642,24.9414,24.949,72864.0
2015-10-12 15:00:00,32.77,32.79,32.77,32.79,53426.0,24.9414,24.9566,24.9414,24.9566,53426.0
2015-10-12 15:05:00,32.79,32.82,32.78,32.81,123544.0,24.9566,24.9794,24.949,24.9718,123544.0
2015-10-12 15:10:00,32.81,32.83,32.8,32.81,73757.0,24.9718,24.987,24.9642,24.9718,73757.0
2015-10-12 15:15:00,32.81,32.84,32.8,32.84,40588.0,24.9718,24.9947,24.9642,24.9947,40588.0
2015-10-12 15:20:00,32.83,32.85,32.81,32.85,81494.0,24.987,25.0023,24.9718,25.0023,81494.0
2015-10-12 15:25:00,32.85,32.85,32.82,32.83,79065.0,25.0023,25.0023,24.9794,24.987,79065.0
2015-10-12 15:30:00,32.84,32.85,32.82,32.84,233120.0,24.9947,25.0023,24.9794,24.9947,233120.0
2015-10-12 15:35:00,32.84,32.85,32.82,32.83,119759.0,24.9947,25.0023,24.9794,24.987,119759.0
2015-10-12 15:40:00,32.83,32.83,32.79,32.8,121347.0,24.987,24.987,24.9566,24.9642,121347.0
2015-10-12 15:45:00,32.8,32.82,32.78,32.79,248979.0,24.9642,24.9794,24.949,24.9566,248979.0
2015-10-12 15:50:00,32.78,32.8,32.77,32.77,254391.0,24.949,24.9642,24.9414,24.9414,254391.0
2015-10-12 15:55:00,32.77,32.79,32.76,32.78,370296.0,24.9414,24.9566,24.9338,24.949,370296.0
2015-10-13 09:30:00,32.52,32.71,32.51,32.71,184473.0,24.7511,24.8957,24.7435,24.8957,184473.0
2015-10-13 09:35:00,32.7,32.7,32.6,32.63,112014.0,24.8881,24.8881,24.812,24.8348,112014.0
2015-10-13 09:40:00,32.63,32.68,32.6,32.67,94619.0,24.8348,24.8729,24.812,24.8653,94619.0
2015-10-13 09:45:00,32.68,32.77,32.67,32.76,125233.0,24.8729,24.9414,24.8653,24.9338,125233.0
2015-10-13 09:50:00,32.77,32.82,32.72,32.73,145832.0,24.9414,24.9794,24.9033,24.9109,145832.0
2015-10-13 09:55:00,32.72,32.78,32.69,32.78,165942.0,24.9033,24.949,24.8805,24.949,165942.0
2015-10-13 10:00:00,32.77,32.96,32.77,32.95,203739.0,24.9414,25.086,24.9414,25.0784,203739.0
2015-10-13 10:05:00,32.95,32.96,32.85,32.9,135997.0,25.0784,25.086,25.0023,25.0403,135997.0
2015-10-13 10:10:00,32.9,32.93,32.85,32.91,121056.0,25.0403,25.0632,25.0023,25.0479,121056.0
2015-10-13 10:15:00,32.9,33.0,32.87,33.0,144798.0,25.0403,25.1164,25.0175,25.1164,144798.0
2015-10-13 10:20:00,33.0,33.03,32.99,33.0,138570.0,25.1164,25.1393,25.1088,25.1164,138570.0
2015-10-13 10:25:00,33.0,33.1,32.99,33.1,269303.0,25.1164,25.1925,25.1088,25.1925,269303.0
2015-10-13 10:30:00,33.09,33.17,33.09,33.14,241767.0,25.1849,25.2458,25.1849,25.223,241767.0
2015-10-13 10:35:00,33.15,33.15,33.03,33.04,137462.0,25.2306,25.2306,25.1393,25.1469,137462.0
2015-10-13 10:40:00,33.04,33.04,32.99,33.03,189845.0,25.1469,25.1469,25.1088,25.1393,189845.0
2015-10-13 10:45:00,33.02,33.1,33.02,33.05,102871.0,25.1317,25.1925,25.1317,25.1545,102871.0
2015-10-13 10:50:00,33.05,33.08,33.0,33.02,78725.0,25.1545,25.1773,25.1164,25.1317,78725.0
2015-10-13 10:55:00,33.03,33.09,33.02,33.07,83019.0,25.1393,25.1849,25.1317,25.1697,83019.0
2015-10-13 11:00:00,33.06,33.07,33.01,33.02,61389.0,25.1621,25.1697,25.124,25.1317,61389.0
2015-10-13 11:05:00,33.03,33.07,33.01,33.06,76364.0,25.1393,25.1697,25.124,25.1621,76364.0
2015-10-13 11:10:00,33.07,33.13,33.06,33.09,86300.0,25.1697,25.2154,25.1621,25.1849,86300.0
2015-10-13 11:15:00,33.09,33.1,33.03,33.03,46587.0,25.1849,25.1925,25.1393,25.1393,46587.0
2015-10-13 11:20:00,33.02,33.09,33.02,33.06,76955.0,25.1317,25.1849,25.1317,25.1621,76955.0
2015-10-13 11:25:00,33.05,33.06,33.02,33.05,71497.0,25.1545,25.1621,25.1317,25.1545,71497.0
2015-10-13 11:30:00,33.04,33.07,33.03,33.06,103167.0,25.1469,25.1697,25.1393,25.1621,103167.0
2015-10-13 11:35:00,33.06,33.15,33.05,33.15,135655.0,25.1621,25.2306,25.1545,25.2306,135655.0
2015-10-13 11:40:00,33.15,33.16,33.08,33.1,182009.0,25.2306,25.2382,25.1773,25.1925,182009.0
2015-10-13 11:45:00,33.1,33.13,33.09,33.09,123907.0,25.1925,25.2154,25.1849,25.1849,123907.0
2015-10-13 11:50:00,33.09,33.1,33.04,33.07,144393.0,25.1849,25.1925,25.1469,25.1697,144393.0
2015-10-13 11:55:00,33.07,33.1,33.06,33.09,83004.0,25.1697,25.1925,25.1621,25.1849,83004.0
2015-10-13 12:00:00,33.1,33.11,33.07,33.07,62792.0,25.1925,25.2002,25.1697,25.1697,62792.0
2015-10-13 12:05:00,33.07,33.07,33.04,33.07,106650.0,25.1697,25.1697,25.1469,25.1697,106650.0
2015-10-13 12:10:00,33.06,33.07,32.99,33.02,72331.0,25.1621,25.1697,25.1088,25.1317,72331.0
2015-10-13 12:15:00,33.01,33.01,32.96,32.97,42060.0,25.124,25.124,25.086,25.0936,42060.0
2015-10-13 12:20:00,32.97,32.99,32.95,32.97,32138.0,25.0936,25.1088,25.0784,25.0936,32138.0
2015-10-13 12:25:00,32.98,32.99,32.95,32.96,34467.0,25.1012,25.1088,25.0784,25.086,34467.0
2015-10-13 12:30:00,32.96,32.97,32.93,32.93,67132.0,25.086,25.0936,25.0632,25.0632,67132.0
2015-10-13 12:35:00,32.93,32.94,32.86,32.92,130102.0,25.0632,25.0708,25.0099,25.0555,130102.0
2015-10-13 12:40:00,32.92,32.98,32.92,32.94,71866.0,25.0555,25.1012,25.0555,25.0708,71866.0
2015-10-13 12:45:00,32.93,32.93,32.86,32.91,192435.0,25.0632,25.0632,25.0099,25.0479,192435.0
2015-10-13 12:50:00,32.91,32.94,32.88,32.94,107969.0,25.0479,25.0708,25.0251,25.0708,107969.0
2015-10-13 12:55:00,32.94,32.95,32.9,32.91,88802.0,25.0708,25.0784,25.0403,25.0479,88802.0
2015-10-13 13:00:00,32.9,32.95,32.89,32.94,152589.0,25.0403,25.0784,25.0327,25.0708,152589.0
2015-10-13 13:05:00,32.93,32.95,32.89,32.9,132743.0,25.0632,25.0784,25.0327,25.0403,132743.0
2015-10-13 13:10:00,32.9,32.91,32.87,32.9,72223.0,25.0403,25.0479,25.0175,25.0403,72223.0
2015-10-13 13:15:00,32.9,32.95,32.88,32.94,87240.0,25.0403,25.0784,25.0251,25.0708,87240.0
2015-10-13 13:20:00,32.93,32.94,32.87,32.89,81454.0,25.0632,25.0708,25.0175,25.0327,81454.0
2015-10-13 13:25:00,32.89,32.91,32.84,32.84,113561.0,25.0327,25.0479,24.9947,24.9947,113561.0
2015-10-13 13:30:00,32.85,32.89,32.81,32.83,77301.0,25.0023,25.0327,24.9718,24.987,77301.0
2015-10-13 13:35:00,32.82,32.82,32.78,32.81,48829.0,24.9794,24.9794,24.949,24.9718,48829.0
2015-10-13 13:40:00,32.8,32.83,32.78,32.81,33927.0,24.9642,24.987,24.949,24.9718,33927.0
2015-10-13 13:45:00,32.8,32.89,32.8,32.87,51497.0,24.9642,25.0327,24.9642,25.0175,51497.0
2015-10-13 13:50:00,32.87,32.88,32.85,32.87,48980.0,25.0175,25.0251,25.0023,25.0175,48980.0
2015-10-13 13:55:00,32.87,32.88,32.83,32.85,42902.0,25.0175,25.0251,24.987,25.0023,42902.0
2015-10-13 14:00:00,32.85,32.86,32.8,32.85,73044.0,25.0023,25.0099,24.9642,25.0023,73044.0
2015-10-13 14:05:00,32.84,32.86,32.82,32.82,42875.0,24.9947,25.0099,24.9794,24.9794,42875.0
2015-10-13 14:10:00,32.82,32.85,32.81,32.84,68252.0,24.9794,25.0023,24.9718,24.9947,68252.0
2015-10-13 14:15:00,32.84,32.85,32.81,32.85,37661.0,24.9947,25.0023,24.9718,25.0023,37661.0
2015-10-13 14:20:00,32.84,32.86,32.81,32.82,40138.0,24.9947,25.0099,24.9718,24.9794,40138.0
2015-10-13 14:25:00,32.81,32.82,32.79,32.79,51462.0,24.9718,24.9794,24.9566,24.9566,51462.0
2015-10-13 14:30:00,32.8,32.8,32.75,32.78,88464.0,24.9642,24.9642,24.9262,24.949,88464.0
2015-10-13 14:35:00,32.78,32.81,32.78,32.8,102596.0,24.949,24.9718,24.949,24.9642,102596.0
2015-10-13 14:40:00,32.8,32.8,32.76,32.78,39764.0,24.9642,24.9642,24.9338,24.949,39764.0
2015-10-13 14:45:00,32.77,32.81,32.77,32.8,76996.0,24.9414,24.9718,24.9414,24.9642,76996.0
2015-10-13 14:50:00,32.8,32.81,32.77,32.77,69906.0,24.9642,24.9718,24.9414,24.9414,69906.0
2015-10-13 14:55:00,32.78,32.82,32.77,32.82,58687.0,24.949,24.9794,24.9414,24.9794,58687.0
2015-10-13 15:00:00,32.81,32.82,32.79,32.8,50266.0,24.9718,24.9794,24.9566,24.9642,50266.0
2015-10-13 15:05:00,32.79,32.81,32.77,32.79,65863.0,24.9566,24.9718,24.9414,24.9566,65863.0
2015-10-13 15:10:00,32.79,32.81,32.76,32.77,66120.0,24.9566,24.9718,24.9338,24.9414,66120.0
2015-10-13 15:15:00,32.77,32.78,32.74,32.75,109934.0,24.9414,24.949,24.9185,24.9262,109934.0
2015-10-13 15:20:00,32.74,32.75,32.67,32.68,185829.0,24.9185,24.9262,24.8653,24.8729,185829.0
2015-10-13 15:25:00,32.68,32.69,32.66,32.68,163340.0,24.8729,24.8805,24.8577,24.8729,163340.0
2015-10-13 15:30:00,32.68,32.72,32.67,32.68,123762.0,24.8729,24.9033,24.8653,24.8729,123762.0
2015-10-13 15:35:00,32.68,32.68,32.63,32.64,156225.0,24.8729,24.8729,24.8348,24.8424,156225.0
2015-10-13 15:40:00,32.65,32.66,32.61,32.62,167063.0,24.85,24.8577,24.8196,24.8272,167063.0
2015-10-13 15:45:00,32.62,32.64,32.61,32.62,148591.0,24.8272,24.8424,24.8196,24.8272,148591.0
2015-10-13 15:50:00,32.62,32.65,32.61,32.64,347024.0,24.8272,24.85,24.8196,24.8424,347024.0
2015-10-13 15:55:00,32.63,32.66,32.6,32.61,708380.0,24.8348,24.8577,24.812,24.8196,708380.0
2015-10-14 09:30:00,32.58,32.61,32.41,32.45,121067.0,24.7968,24.8196,24.6674,24.6978,121067.0
2015-10-14 09:35:00,32.45,32.54,32.38,32.54,129610.0,24.6978,24.7663,24.6445,24.7663,129610.0
2015-10-14 09:40:00,32.54,32.71,32.51,32.67,187905.0,24.7663,24.8957,24.7435,24.8653,187905.0
2015-10-14 09:45:00,32.66,32.96,32.66,32.95,398833.0,24.8577,25.086,24.8577,25.0784,398833.0
2015-10-14 09:50:00,32.95,33.03,32.94,33.02,246803.0,25.0784,25.1393,25.0708,25.1317,246803.0
2015-10-14 09:55:00,33.03,33.11,32.95,32.95,211651.0,25.1393,25.2002,25.0784,25.0784,211651.0
2015-10-14 10:00:00,32.96,33.01,32.94,33.0,95337.0,25.086,25.124,25.0708,25.1164,95337.0
2015-10-14 10:05:00,33.0,33.05,32.87,32.88,111863.0,25.1164,25.1545,25.0175,25.0251,111863.0
2015-10-14 10:10:00,32.88,32.92,32.85,32.86,116117.0,25.0251,25.0555,25.0023,25.0099,116117.0
2015-10-14 10:15:00,32.86,32.87,32.74,32.77,137838.0,25.0099,25.0175,24.9185,24.9414,137838.0
2015-10-14 10:20:00,32.76,32.77,32.71,32.72,100265.0,24.9338,24.9414,24.8957,24.9033,100265.0
2015-10-14 10:25:00,32.72,32.75,32.7,32.75,181892.0,24.9033,24.9262,24.8881,24.9262,181892.0
2015-10-14 10:30:00,32.74,32.79,32.71,32.77,95348.0,24.9185,24.9566,24.8957,24.9414,95348.0
2015-10-14 10:35:00,32.76,32.77,32.6,32.62,93423.0,24.9338,24.9414,24.812,24.8272,93423.0
2015-10-14 10:40:00,32.63,32.69,32.6,32.61,170559.0,24.8348,24.8805,24.812,24.8196,170559.0
2015-10-14 10:45:00,32.61,32.66,32.6,32.62,126209.0,24.8196,24.8577,24.812,24.8272,126209.0
2015-10-14 10:50:00,32.61,32.65,32.58,32.6,116172.0,24.8196,24.85,24.7968,24.812,116172.0
2015-10-14 10:55:00,32.6,32.67,32.59,32.62,61522.0,24.812,24.8653,24.8044,24.8272,61522.0
2015-10-14 11:00:00,32.63,32.67,32.58,32.67,69291.0,24.8348,24.8653,24.7968,24.8653,69291.0
2015-10-14 11:05:00,32.68,32.68,32.6,32.67,82236.0,24.8729,24.8729,24.812,24.8653,82236.0
2015-10-14 11:10:00,32.67,32.67,32.6,32.6,66312.0,24.8653,24.8653,24.812,24.812,66312.0
2015-10-14 11:15:00,32.6,32.62,32.54,32.56,103307.0,24.812,24.8272,24.7663,24.7815,103307.0
2015-10-14 11:20:00,32.55,32.56,32.47,32.47,148467.0,24.7739,24.7815,24.713,24.713,148467.0
2015-10-14 11:25:00,32.47,32.62,32.46,32.59,83779.0,24.713,24.8272,24.7054,24.8044,83779.0
2015-10-14 11:30:00,32.59,32.62,32.56,32.58,43310.0,24.8044,24.8272,24.7815,24.7968,43310.0
2015-10-14 11:35:00,32.58,32.7,32.57,32.7,47989.0,24.7968,24.8881,24.7892,24.8881,47989.0
2015-10-14 11:40:00,32.7,32.71,32.66,32.7,56947.0,24.8881,24.8957,24.8577,24.8881,56947.0
2015-10-14 11:45:00,32.69,32.7,32.61,32.61,52764.0,24.8805,24.8881,24.8196,24.8196,52764.0
2015-10-14 11:50:00,32.61,32.68,32.59,32.62,42357.0,24.8196,24.8729,24.8044,24.8272,42357.0
2015-10-14 11:55:00,32.62,32.68,32.61,32.66,42538.0,24.8272,24.8729,24.8196,24.8577,42538.0
2015-10-14 12:00:00,32.67,32.68,32.64,32.65,33731.0,24.8653,24.8729,24.8424,24.85,33731.0
2015-10-14 12:05:00,32.65,32.65,32.56,32.57,50571.0,24.85,24.85,24.7815,24.7892,50571.0
2015-10-14 12:10:00,32.56,32.59,32.54,32.55,43179.0,24.7815,24.8044,24.7663,24.7739,43179.0
2015-10-14 12:15:00,32.55,32.61,32.55,32.59,43917.0,24.7739,24.8196,24.7739,24.8044,43917.0
2015-10-14 12:20:00,32.59,32.67,32.58,32.66,93426.0,24.8044,24.8653,24.7968,24.8577,93426.0
2015-10-14 12:25:00,32.67,32.68,32.64,32.66,40787.0,24.8653,24.8729,24.8424,24.8577,40787.0
2015-10-14 12:30:00,32.66,32.75,32.66,32.75,73904.0,24.8577,24.9262,24.8577,24.9262,73904.0
2015-10-14 12:35:00,32.75,32.79,32.72,32.78,76629.0,24.9262,24.9566,24.9033,24.949,76629.0
2015-10-14 12:40:00,32.77,32.86,32.77,32.81,79125.0,24.9414,25.0099,24.9414,24.9718,79125.0
2015-10-14 12:45:00,32.81,32.88,32.81,32.85,56985.0,24.9718,25.0251,24.9718,25.0023,56985.0
2015-10-14 12:50:00,32.85,32.89,32.82,32.87,67402.0,25.0023,25.0327,24.9794,25.0175,67402.0
2015-10-14 12:55:00,32.87,32.89,32.79,32.8,56560.0,25.0175,25.0327,24.9566,24.9642,56560.0
2015-10-14 13:00:00,32.8,32.84,32.76,32.77,111420.0,24.9642,24.9947,24.9338,24.9414,111420.0
2015-10-14 13:05:00,32.77,32.79,32.76,32.77,34090.0,24.9414,24.9566,24.9338,24.9414,34090.0
2015-10-14 13:10:00,32.77,32.78,32.71,32.77,61943.0,24.9414,24.949,24.8957,24.9414,61943.0
2015-10-14 13:15:00,32.78,32.79,32.72,32.73,56534.0,24.949,24.9566,24.9033,24.9109,56534.0
2015-10-14 13:20:00,32.73,32.75,32.7,32.73,17921.0,24.9109,24.9262,24.8881,24.9109,17921.0
2015-10-14 13:25:00,32.73,32.74,32.72,32.73,39110.0,24.9109,24.9185,24.9033,24.9109,39110.0
2015-10-14 13:30:00,32.73,32.74,32.69,32.73,51415.0,24.9109,24.9185,24.8805,24.9109,51415.0
2015-10-14 13:35:00,32.73,32.75,32.7,32.71,42604.0,24.9109,24.9262,24.8881,24.8957,42604.0
2015-10-14 13:40:00,32.71,32.72,32.67,32.68,40276.0,24.8957,24.9033,24.8653,24.8729,40276.0
2015-10-14 13:45:00,32.68,32.71,32.68,32.69,43056.0,24.8729,24.8957,24.8729,24.8805,43056.0
2015-10-14 13:50:00,32.69,32.7,32.66,32.68,41079.0,24.8805,24.8881,24.8577,24.8729,41079.0
2015-10-14 13:55:00,32.68,32.7,32.66,32.7,23085.0,24.8729,24.8881,24.8577,24.8881,23085.0
2015-10-14 14:00:00,32.7,32.76,32.68,32.69,71278.0,24.8881,24.9338,24.8729,24.8805,71278.0
2015-10-14 14:05:00,32.68,32.72,32.64,32.68,159960.0,24.8729,24.9033,24.8424,24.8729,159960.0
2015-10-14 14:10:00,32.67,32.71,32.65,32.69,87799.0,24.8653,24.8957,24.85,24.8805,87799.0
2015-10-14 14:15:00,32.68,32.7,32.63,32.63,58791.0,24.8729,24.8881,24.8348,24.8348,58791.0
2015-10-14 14:20:00,32.64,32.67,32.62,32.64,102962.0,24.8424,24.8653,24.8272,24.8424,102962.0
2015-10-14 14:25:00,32.63,32.64,32.58,32.58,78104.0,24.8348,24.8424,24.7968,24.7968,78104.0
2015-10-14 14:30:00,32.57,32.61,32.53,32.53,76768.0,24.7892,24.8196,24.7587,24.7587,76768.0
2015-10-14 14:35:00,32.53,32.58,32.53,32.57,64643.0,24.7587,24.7968,24.7587,24.7892,64643.0
2015-10-14 14:40:00,32.58,32.58,32.53,32.54,37619.0,24.7968,24.7968,24.7587,24.7663,37619.0
2015-10-14 14:45:00,32.54,32.54,32.51,32.52,50958.0,24.7663,24.7663,24.7435,24.7511,50958.0
2015-10-14 14:50:00,32.52,32.53,32.47,32.49,53778.0,24.7511,24.7587,24.713,24.7283,53778.0
2015-10-14 14:55:00,32.49,32.53,32.48,32.52,63255.0,24.7283,24.7587,24.7207,24.7511,63255.0
2015-10-14 15:00:00,32.52,32.55,32.52,32.55,103486.0,24.7511,24.7739,24.7511,24.7739,103486.0
2015-10-14 15:05:00,32.54,32.57,32.52,32.57,51763.0,24.7663,24.7892,24.7511,24.7892,51763.0
2015-10-14 15:10:00,32.57,32.6,32.56,32.56,63032.0,24.7892,24.812,24.7815,24.7815,63032.0
2015-10-14 15:15:00,32.56,32.57,32.48,32.48,293340.0,24.7815,24.7892,24.7207,24.7207,293340.0
2015-10-14 15:20:00,32.48,32.5,32.45,32.5,119332.0,24.7207,24.7359,24.6978,24.7359,119332.0
2015-10-14 15:25:00,32.5,32.5,32.45,32.5,170818.0,24.7359,24.7359,24.6978,24.7359,170818.0
2015-10-14 15:30:00,32.5,32.55,32.49,32.52,255828.0,24.7359,24.7739,24.7283,24.7511,255828.0
2015-10-14 15:35:00,32.52,32.52,32.5,32.52,176808.0,24.7511,24.7511,24.7359,24.7511,176808.0
2015-10-14 15:40:00,32.51,32.59,32.49,32.55,256985.0,24.7435,24.8044,24.7283,24.7739,256985.0
2015-10-14 15:45:00,32.56,32.57,32.52,32.55,260285.0,24.7815,24.7892,24.7511,24.7739,260285.0
2015-10-14 15:50:00,32.55,32.59,32.52,32.53,723978.0,24.7739,24.8044,24.7511,24.7587,723978.0
2015-10-14 15:55:00,32.53,32.55,32.49,32.53,765486.0,24.7587,24.7739,24.7283,24.7587,765486.0
2015-10-15 09:30:00,32.71,32.77,32.51,32.53,185833.0,24.8957,24.9414,24.7435,24.7587,185833.0
2015-10-15 09:35:00,32.54,32.54,32.36,32.42,345806.0,24.7663,24.7663,24.6293,24.675,345806.0
2015-10-15 09:40:00,32.44,32.57,32.43,32.53,435031.0,24.6902,24.7892,24.6826,24.7587,435031.0
2015-10-15 09:45:00,32.54,32.83,32.53,32.8,310944.0,24.7663,24.987,24.7587,24.9642,310944.0
2015-10-15 09:50:00,32.8,32.84,32.74,32.76,158282.0,24.9642,24.9947,24.9185,24.9338,158282.0
2015-10-15 09:55:00,32.76,32.89,32.75,32.79,131336.0,24.9338,25.0327,24.9262,24.9566,131336.0
2015-10-15 10:00:00,32.8,32.87,32.72,32.79,59114.0,24.9642,25.0175,24.9033,24.9566,59114.0
2015-10-15 10:05:00,32.8,32.84,32.77,32.8,45468.0,24.9642,24.9947,24.9414,24.9642,45468.0
2015-10-15 10:10:00,32.8,32.91,32.79,32.9,74203.0,24.9642,25.0479,24.9566,25.0403,74203.0
2015-10-15 10:15:00,32.9,32.94,32.87,32.94,72313.0,25.0403,25.0708,25.0175,25.0708,72313.0
2015-10-15 10:20:00,32.94,32.96,32.87,32.87,125838.0,25.0708,25.086,25.0175,25.0175,125838.0
2015-10-15 10:25:00,32.87,32.88,32.8,32.81,87152.0,25.0175,25.0251,24.9642,24.9718,87152.0
2015-10-15 10:30:00,32.79,32.88,32.77,32.87,92808.0,24.9566,25.0251,24.9414,25.0175,92808.0
2015-10-15 10:35:00,32.86,32.95,32.85,32.9,157019.0,25.0099,25.0784,25.0023,25.0403,157019.0
2015-10-15 10:40:00,32.9,32.96,32.89,32.96,82737.0,25.0403,25.086,25.0327,25.086,82737.0
2015-10-15 10:45:00,32.95,33.01,32.93,33.01,85270.0,25.0784,25.124,25.0632,25.124,85270.0
2015-10-15 10:50:00,33.01,33.04,32.98,33.04,107051.0,25.124,25.1469,25.1012,25.1469,107051.0
2015-10-15 10:55:00,33.05,33.07,33.02,33.06,87192.0,25.1545,25.1697,25.1317,25.1621,87192.0
2015-10-15 11:00:00,33.05,33.1,33.02,33.08,158752.0,25.1545,25.1925,25.1317,25.1773,158752.0
2015-10-15 11:05:00,33.08,33.11,33.03,33.1,293529.0,25.1773,25.2002,25.1393,25.1925,293529.0
2015-10-15 11:10:00,33.09,33.11,33.02,33.04,142783.0,25.1849,25.2002,25.1317,25.1469,142783.0
2015-10-15 11:15:00,33.03,33.04,32.99,33.0,107255.0,25.1393,25.1469,25.1088,25.1164,107255.0
2015-10-15 11:20:00,33.0,33.06,32.99,33.03,251842.0,25.1164,25.1621,25.1088,25.1393,251842.0
2015-10-15 11:25:00,33.03,33.04,32.99,33.02,270312.0,25.1393,25.1469,25.1088,25.1317,270312.0
2015-10-15 11:30:00,33.02,33.05,32.99,33.01,116965.0,25.1317,25.1545,25.1088,25.124,116965.0
2015-10-15 11:35:00,33.01,33.03,32.92,32.92,109545.0,25.124,25.1393,25.0555,25.0555,109545.0
2015-10-15 11:40:00,32.92,32.92,32.85,32.87,126548.0,25.0555,25.0555,25.0023,25.0175,126548.0
2015-10-15 11:45:00,32.87,32.92,32.85,32.91,145124.0,25.0175,25.0555,25.0023,25.0479,145124.0
2015-10-15 11:50:00,32.9,32.95,32.89,32.94,154841.0,25.0403,25.0784,25.0327,25.0708,154841.0
2015-10-15 11:55:00,32.94,32.94,32.85,32.9,178586.0,25.0708,25.0708,25.0023,25.0403,178586.0
2015-10-15 12:00:00,32.9,33.02,32.88,33.01,123401.0,25.0403,25.1317,25.0251,25.124,123401.0
2015-10-15 12:05:00,33.01,33.04,32.99,33.02,80317.0,25.124,25.1469,25.1088,25.1317,80317.0
2015-10-15 12:10:00,33.03,33.09,33.0,33.04,62286.0,25.1393,25.1849,25.1164,25.1469,62286.0
2015-10-15 12:15:00,33.05,33.06,33.03,33.06,61493.0,25.1545,25.1621,25.1393,25.1621,61493.0
2015-10-15 12:20:00,33.07,33.15,33.03,33.11,92950.0,25.1697,25.2306,25.1393,25.2002,92950.0
2015-10-15 12:25:00,33.1,33.12,33.08,33.12,51893.0,25.1925,25.2078,25.1773,25.2078,51893.0
2015-10-15 12:30:00,33.12,33.13,33.05,33.05,44857.0,25.2078,25.2154,25.1545,25.1545,44857.0
2015-10-15 12:35:00,33.06,33.08,33.04,33.06,50837.0,25.1621,25.1773,25.1469,25.1621,50837.0
2015-10-15 12:40:00,33.05,33.12,33.01,33.12,68623.0,25.1545,25.2078,25.124,25.2078,68623.0
2015-10-15 12:45:00,33.12,33.13,33.08,33.09,39676.0,25.2078,25.2154,25.1773,25.1849,39676.0
2015-10-15 12:50:00,33.09,33.11,33.06,33.1,102656.0,25.1849,25.2002,25.1621,25.1925,102656.0
2015-10-15 12:55:00,33.1,33.11,33.07,33.09,54013.0,25.1925,25.2002,25.1697,25.1849,54013.0
2015-10-15 13:00:00,33.09,33.1,33.05,33.07,42143.0,25.1849,25.1925,25.1545,25.1697,42143.0
2015-10-15 13:05:00,33.07,33.14,33.07,33.1,104576.0,25.1697,25.223,25.1697,25.1925,104576.0
2015-10-15 13:10:00,33.1,33.13,33.08,33.1,48409.0,25.1925,25.2154,25.1773,25.1925,48409.0
2015-10-15 13:15:00,33.1,33.17,33.08,33.16,120852.0,25.1925,25.2458,25.1773,25.2382,120852.0
2015-10-15 13:20:00,33.16,33.18,33.12,33.13,142571.0,25.2382,25.2534,25.2078,25.2154,142571.0
2015-10-15 13:25:00,33.14,33.27,33.14,33.25,157516.0,25.223,25.3219,25.223,25.3067,157516.0
2015-10-15 13:30:00,33.25,33.26,33.22,33.22,107887.0,25.3067,25.3143,25.2839,25.2839,107887.0
2015-10-15 13:35:00,33.21,33.29,33.21,33.25,63033.0,25.2763,25.3372,25.2763,25.3067,63033.0
2015-10-15 13:40:00,33.25,33.27,33.23,33.26,68908.0,25.3067,25.3219,25.2915,25.3143,68908.0
2015-10-15 13:45:00,33.26,33.27,33.23,33.23,68866.0,25.3143,25.3219,25.2915,25.2915,68866.0
2015-10-15 13:50:00,33.24,33.32,33.23,33.31,88393.0,25.2991,25.36,25.2915,25.3524,88393.0
2015-10-15 13:55:00,33.31,33.4,33.31,33.36,136800.0,25.3524,25.4209,25.3524,25.3904,136800.0
2015-10-15 14:00:00,33.36,33.41,33.36,33.41,148077.0,25.3904,25.4285,25.3904,25.4285,148077.0
2015-10-15 14:05:00,33.41,33.41,33.36,33.39,120539.0,25.4285,25.4285,25.3904,25.4133,120539.0
2015-10-15 14:10:00,33.38,33.42,33.38,33.41,122262.0,25.4056,25.4361,25.4056,25.4285,122262.0
2015-10-15 14:15:00,33.39,33.46,33.39,33.46,87477.0,25.4133,25.4665,25.4133,25.4665,87477.0
2015-10-15 14:20:00,33.46,33.47,33.4,33.4,89797.0,25.4665,25.4741,25.4209,25.4209,89797.0
2015-10-15 14:25:00,33.4,33.41,33.38,33.38,58182.0,25.4209,25.4285,25.4056,25.4056,58182.0
2015-10-15 14:30:00,33.39,33.48,33.38,33.48,84124.0,25.4133,25.4818,25.4056,25.4818,84124.0
2015-10-15 14:35:00,33.48,33.53,33.45,33.51,123939.0,25.4818,25.5198,25.4589,25.5046,123939.0
2015-10-15 14:40:00,33.51,33.57,33.47,33.57,151998.0,25.5046,25.5503,25.4741,25.5503,151998.0
2015-10-15 14:45:00,33.57,33.58,33.52,33.55,98245.0,25.5503,25.5579,25.5122,25.535,98245.0
2015-10-15 14:50:00,33.54,33.56,33.51,33.54,89232.0,25.5274,25.5426,25.5046,25.5274,89232.0
2015-10-15 14:55:00,33.53,33.56,33.52,33.55,117012.0,25.5198,25.5426,25.5122,25.535,117012.0
2015-10-15 15:00:00,33.55,33.58,33.52,33.58,102878.0,25.535,25.5579,25.5122,25.5579,102878.0
2015-10-15 15:05:00,33.58,33.6,33.55,33.56,138503.0,25.5579,25.5731,25.535,25.5426,138503.0
2015-10-15 15:10:00,33.56,33.57,33.51,33.55,131289.0,25.5426,25.5503,25.5046,25.535,131289.0
2015-10-15 15:15:00,33.55,33.61,33.54,33.59,95612.0,25.535,25.5807,25.5274,25.5655,95612.0
2015-10-15 15:20:00,33.59,33.64,33.54,33.57,211546.0,25.5655,25.6035,25.5274,25.5503,211546.0
2015-10-15 15:25:00,33.57,33.57,33.53,33.54,89386.0,25.5503,25.5503,25.5198,25.5274,89386.0
2015-10-15 15:30:00,33.54,33.57,33.52,33.54,204886.0,25.5274,25.5503,25.5122,25.5274,204886.0
2015-10-15 15:35:00,33.54,33.55,33.5,33.51,289444.0,25.5274,25.535,25.497,25.5046,289444.0
2015-10-15 15:40:00,33.5,33.55,33.49,33.55,335702.0,25.497,25.535,25.4894,25.535,335702.0
2015-10-15 15:45:00,33.55,33.62,33.54,33.62,317111.0,25.535,25.5883,25.5274,25.5883,317111.0
2015-10-15 15:50:00,33.62,33.65,33.6,33.62,546177.0,25.5883,25.6111,25.5731,25.5883,546177.0
2015-10-15 15:55:00,33.62,33.68,33.6,33.62,868252.0,25.5883,25.634,25.5731,25.5883,868252.0
2015-10-16 09:30:00,33.84,33.86,33.68,33.74,583092.0,25.7558,25.771,25.634,25.6796,583092.0
2015-10-16 09:35:00,33.75,33.81,33.69,33.8,219260.0,25.6873,25.7329,25.6416,25.7253,219260.0
2015-10-16 09:40:00,33.8,33.8,33.71,33.73,516691.0,25.7253,25.7253,25.6568,25.672,516691.0
2015-10-16 09:45:00,33.72,33.77,33.68,33.74,366687.0,25.6644,25.7025,25.634,25.6796,366687.0
2015-10-16 09:50:00,33.74,33.76,33.58,33.58,229957.0,25.6796,25.6949,25.5579,25.5579,229957.0
2015-10-16 09:55:00,33.58,33.59,33.5,33.52,170770.0,25.5579,25.5655,25.497,25.5122,170770.0
2015-10-16 10:00:00,33.52,33.62,33.5,33.62,157440.0,25.5122,25.5883,25.497,25.5883,157440.0
2015-10-16 10:05:00,33.62,33.65,33.59,33.65,136148.0,25.5883,25.6111,25.5655,25.6111,136148.0
2015-10-16 10:10:00,33.65,33.69,33.63,33.67,226508.0,25.6111,25.6416,25.5959,25.6264,226508.0
2015-10-16 10:15:00,33.66,33.68,33.6,33.61,113779.0,25.6188,25.634,25.5731,25.5807,113779.0
2015-10-16 10:20:00,33.61,33.61,33.56,33.58,77189.0,25.5807,25.5807,25.5426,25.5579,77189.0
2015-10-16 10:25:00,33.58,33.59,33.52,33.58,124697.0,25.5579,25.5655,25.5122,25.5579,124697.0
2015-10-16 10:30:00,33.57,33.58,33.5,33.53,106406.0,25.5503,25.5579,25.497,25.5198,106406.0
2015-10-16 10:35:00,33.53,33.56,33.5,33.55,165273.0,25.5198,25.5426,25.497,25.535,165273.0
2015-10-16 10:40:00,33.55,33.59,33.54,33.54,102401.0,25.535,25.5655,25.5274,25.5274,102401.0
2015-10-16 10:45:00,33.54,33.59,33.53,33.55,67828.0,25.5274,25.5655,25.5198,25.535,67828.0
2015-10-16 10:50:00,33.55,33.56,33.5,33.56,128357.0,25.535,25.5426,25.497,25.5426,128357.0
2015-10-16 10:55:00,33.57,33.61,33.56,33.59,112525.0,25.5503,25.5807,25.5426,25.5655,112525.0
2015-10-16 11:00:00,33.58,33.69,33.58,33.68,185153.0,25.5579,25.6416,25.5579,25.634,185153.0
2015-10-16 11:05:00,33.68,33.7,33.61,33.69,101676.0,25.634,25.6492,25.5807,25.6416,101676.0
2015-10-16 11:10:00,33.69,33.71,33.66,33.71,148441.0,25.6416,25.6568,25.6188,25.6568,148441.0
2015-10-16 11:15:00,33.71,33.76,33.69,33.75,108303.0,25.6568,25.6949,25.6416,25.6873,108303.0
2015-10-16 11:20:00,33.75,33.75,33.69,33.7,95553.0,25.6873,25.6873,25.6416,25.6492,95553.0
2015-10-16 11:25:00,33.7,33.8,33.69,33.78,296490.0,25.6492,25.7253,25.6416,25.7101,296490.0
2015-10-16 11:30:00,33.77,33.83,33.77,33.83,87557.0,25.7025,25.7481,25.7025,25.7481,87557.0
2015-10-16 11:35:00,33.83,33.88,33.79,33.87,168628.0,25.7481,25.7862,25.7177,25.7786,168628.0
2015-10-16 11:40:00,33.87,33.93,33.86,33.91,134853.0,25.7786,25.8243,25.771,25.809,134853.0
2015-10-16 11:45:00,33.92,33.99,33.91,33.96,127135.0,25.8166,25.8699,25.809,25.8471,127135.0
2015-10-16 11:50:00,33.95,34.08,33.95,33.99,274581.0,25.8395,25.9384,25.8395,25.8699,274581.0
2015-10-16 11:55:00,33.99,34.01,33.92,33.95,156086.0,25.8699,25.8851,25.8166,25.8395,156086.0
2015-10-16 12:00:00,33.96,33.96,33.89,33.94,195366.0,25.8471,25.8471,25.7938,25.8319,195366.0
2015-10-16 12:05:00,33.94,33.97,33.88,33.89,133838.0,25.8319,25.8547,25.7862,25.7938,133838.0
2015-10-16 12:10:00,33.88,33.89,33.83,33.86,120189.0,25.7862,25.7938,25.7481,25.771,120189.0
2015-10-16 12:15:00,33.85,33.86,33.8,33.82,140562.0,25.7634,25.771,25.7253,25.7405,140562.0
2015-10-16 12:20:00,33.83,33.86,33.83,33.85,240558.0,25.7481,25.771,25.7481,25.7634,240558.0
2015-10-16 12:25:00,33.86,33.87,33.83,33.84,206735.0,25.771,25.7786,25.7481,25.7558,206735.0
2015-10-16 12:30:00,33.84,33.89,33.83,33.89,65560.0,25.7558,25.7938,25.7481,25.7938,65560.0
2015-10-16 12:35:00,33.89,33.89,33.84,33.89,125806.0,25.7938,25.7938,25.7558,25.7938,125806.0
2015-10-16 12:40:00,33.89,33.89,33.78,33.8,114877.0,25.7938,25.7938,25.7101,25.7253,114877.0
2015-10-16 12:45:00,33.8,33.85,33.79,33.84,78531.0,25.7253,25.7634,25.7177,25.7558,78531.0
2015-10-16 12:50:00,33.84,33.84,33.8,33.83,30412.0,25.7558,25.7558,25.7253,25.7481,30412.0
2015-10-16 12:55:00,33.83,33.87,33.83,33.83,60421.0,25.7481,25.7786,25.7481,25.7481,60421.0
2015-10-16 13:00:00,33.83,33.83,33.79,33.83,42163.0,25.7481,25.7481,25.7177,25.7481,42163.0
2015-10-16 13:05:00,33.83,33.83,33.75,33.77,79655.0,25.7481,25.7481,25.6873,25.7025,79655.0
2015-10-16 13:10:00,33.77,33.82,33.74,33.74,55438.0,25.7025,25.7405,25.6796,25.6796,55438.0
2015-10-16 13:15:00,33.75,33.76,33.73,33.73,75914.0,25.6873,25.6949,25.672,25.672,75914.0
2015-10-16 13:20:00,33.73,33.78,33.71,33.72,83459.0,25.672,25.7101,25.6568,25.6644,83459.0
2015-10-16 13:25:00,33.72,33.72,33.68,33.7,47634.0,25.6644,25.6644,25.634,25.6492,47634.0
2015-10-16 13:30:00,33.69,33.75,33.69,33.75,154006.0,25.6416,25.6873,25.6416,25.6873,154006.0
2015-10-16 13:35:00,33.75,33.8,33.75,33.78,87961.0,25.6873,25.7253,25.6873,25.7101,87961.0
2015-10-16 13:40:00,33.77,33.81,33.75,33.75,87341.0,25.7025,25.7329,25.6873,25.6873,87341.0
2015-10-16 13:45:00,33.75,33.77,33.74,33.77,112284.0,25.6873,25.7025,25.6796,25.7025,112284.0
2015-10-16 13:50:00,33.77,33.78,33.71,33.72,74215.0,25.7025,25.7101,25.6568,25.6644,74215.0
2015-10-16 13:55:00,33.72,33.74,33.67,33.68,101207.0,25.6644,25.6796,25.6264,25.634,101207.0
2015-10-16 14:00:00,33.69,33.72,33.66,33.72,71780.0,25.6416,25.6644,25.6188,25.6644,71780.0
2015-10-16 14:05:00,33.72,33.76,33.71,33.75,134112.0,25.6644,25.6949,25.6568,25.6873,134112.0
2015-10-16 14:10:00,33.74,33.8,33.74,33.8,90348.0,25.6796,25.7253,25.6796,25.7253,90348.0
2015-10-16 14:15:00,33.8,33.84,33.77,33.77,124160.0,25.7253,25.7558,25.7025,25.7025,124160.0
2015-10-16 14:20:00,33.77,33.82,33.76,33.81,94120.0,25.7025,25.7405,25.6949,25.7329,94120.0
2015-10-16 14:25:00,33.81,33.86,33.8,33.82,170162.0,25.7329,25.771,25.7253,25.7405,170162.0
2015-10-16 14:30:00,33.83,33.84,33.77,33.78,103161.0,25.7481,25.7558,25.7025,25.7101,103161.0
2015-10-16 14:35:00,33.78,33.88,33.77,33.88,94752.0,25.7101,25.7862,25.7025,25.7862,94752.0
2015-10-16 14:40:00,33.88,33.96,33.86,33.96,150637.0,25.7862,25.8471,25.771,25.8471,150637.0
2015-10-16 14:45:00,33.95,33.98,33.89,33.89,227653.0,25.8395,25.8623,25.7938,25.7938,227653.0
2015-10-16 14:50:00,33.9,33.92,33.87,33.92,176730.0,25.8014,25.8166,25.7786,25.8166,176730.0
2015-10-16 14:55:00,33.92,33.99,33.91,33.98,177704.0,25.8166,25.8699,25.809,25.8623,177704.0
2015-10-16 15:00:00,33.98,34.02,33.97,34.01,217397.0,25.8623,25.8928,25.8547,25.8851,217397.0
2015-10-16 15:05:00,34.01,34.02,33.92,33.93,138099.0,25.8851,25.8928,25.8166,25.8243,138099.0
2015-10-16 15:10:00,33.94,33.94,33.9,33.91,75745.0,25.8319,25.8319,25.8014,25.809,75745.0
2015-10-16 15:15:00,33.91,33.93,33.91,33.92,105725.0,25.809,25.8243,25.809,25.8166,105725.0
2015-10-16 15:20:00,33.92,33.94,33.9,33.93,272736.0,25.8166,25.8319,25.8014,25.8243,272736.0
2015-10-16 15:25:00,33.93,33.93,33.85,33.88,176029.0,25.8243,25.8243,25.7634,25.7862,176029.0
2015-10-16 15:30:00,33.87,33.95,33.87,33.93,149140.0,25.7786,25.8395,25.7786,25.8243,149140.0
2015-10-16 15:35:00,33.92,33.95,33.92,33.94,148717.0,25.8166,25.8395,25.8166,25.8319,148717.0
2015-10-16 15:40:00,33.94,33.94,33.88,33.89,214729.0,25.8319,25.8319,25.7862,25.7938,214729.0
2015-10-16 15:45:00,33.89,33.9,33.83,33.9,349395.0,25.7938,25.8014,25.7481,25.8014,349395.0
2015-10-16 15:50:00,33.9,33.94,33.86,33.93,324608.0,25.8014,25.8319,25.771,25.8243,324608.0
2015-10-16 15:55:00,33.92,33.98,33.92,33.93,662068.0,25.8166,25.8623,25.8166,25.8243,662068.0
2015-10-19 09:30:00,31.89,32.15,31.7,31.83,1501140.0,24.2716,24.4695,24.127,24.2259,1501140.0
2015-10-19 09:35:00,31.82,31.95,31.74,31.77,1193859.0,24.2183,24.3173,24.1574,24.1803,1193859.0
2015-10-19 09:40:00,31.78,31.82,31.6,31.75,1174876.0,24.1879,24.2183,24.0509,24.1651,1174876.0
2015-10-19 09:45:00,31.75,32.23,31.74,31.98,1513910.0,24.1651,24.5304,24.1574,24.3401,1513910.0
2015-10-19 09:50:00,31.99,32.1,31.87,32.09,834423.0,24.3477,24.4314,24.2564,24.4238,834423.0
2015-10-19 09:55:00,32.09,32.29,32.03,32.13,770942.0,24.4238,24.576,24.3782,24.4543,770942.0
2015-10-19 10:00:00,32.13,32.23,32.0,32.01,1045905.0,24.4543,24.5304,24.3553,24.3629,1045905.0
2015-10-19 10:05:00,32.02,32.12,31.99,32.05,861120.0,24.3705,24.4467,24.3477,24.3934,861120.0
2015-10-19 10:10:00,32.05,32.12,32.02,32.09,510677.0,24.3934,24.4467,24.3705,24.4238,510677.0
2015-10-19 10:15:00,32.09,32.25,32.09,32.19,552652.0,24.4238,24.5456,24.4238,24.4999,552652.0
2015-10-19 10:20:00,32.19,32.2,32.03,32.11,709006.0,24.4999,24.5075,24.3782,24.439,709006.0
2015-10-19 10:25:00,32.12,32.12,32.0,32.03,617132.0,24.4467,24.4467,24.3553,24.3782,617132.0
2015-10-19 10:30:00,32.03,32.09,32.0,32.05,539441.0,24.3782,24.4238,24.3553,24.3934,539441.0
2015-10-19 10:35:00,32.04,32.09,32.0,32.0,355748.0,24.3858,24.4238,24.3553,24.3553,355748.0
2015-10-19 10:40:00,32.0,32.09,32.0,32.07,346413.0,24.3553,24.4238,24.3553,24.4086,346413.0
2015-10-19 10:45:00,32.06,32.07,31.9,31.93,689615.0,24.401,24.4086,24.2792,24.302,689615.0
2015-10-19 10:50:00,31.93,32.0,31.87,31.98,619716.0,24.302,24.3553,24.2564,24.3401,619716.0
2015-10-19 10:55:00,31.98,32.02,31.93,32.01,414413.0,24.3401,24.3705,24.302,24.3629,414413.0
2015-10-19 11:00:00,32.01,32.02,31.87,31.9,494373.0,24.3629,24.3705,24.2564,24.2792,494373.0
2015-10-19 11:05:00,31.9,31.95,31.86,31.92,238848.0,24.2792,24.3173,24.2488,24.2944,238848.0
2015-10-19 11:10:00,31.92,31.99,31.89,31.96,413450.0,24.2944,24.3477,24.2716,24.3249,413450.0
2015-10-19 11:15:00,31.97,32.0,31.96,31.97,265132.0,24.3325,24.3553,24.3249,24.3325,265132.0
2015-10-19 11:20:00,31.97,32.15,31.97,32.08,663353.0,24.3325,24.4695,24.3325,24.4162,663353.0
2015-10-19 11:25:00,32.09,32.18,32.08,32.09,302589.0,24.4238,24.4923,24.4162,24.4238,302589.0
2015-10-19 11:30:00,32.1,32.17,32.09,32.11,262368.0,24.4314,24.4847,24.4238,24.439,262368.0
2015-10-19 11:35:00,32.11,32.12,32.0,32.04,282013.0,24.439,24.4467,24.3553,24.3858,282013.0
2015-10-19 11:40:00,32.05,32.05,32.01,32.05,252277.0,24.3934,24.3934,24.3629,24.3934,252277.0
2015-10-19 11:45:00,32.05,32.11,32.04,32.05,237568.0,24.3934,24.439,24.3858,24.3934,237568.0
2015-10-19 11:50:00,32.06,32.16,32.05,32.14,312518.0,24.401,24.4771,24.3934,24.4619,312518.0
2015-10-19 11:55:00,32.15,32.16,32.09,32.1,293717.0,24.4695,24.4771,24.4238,24.4314,293717.0
2015-10-19 12:00:00,32.11,32.14,32.08,32.09,281807.0,24.439,24.4619,24.4162,24.4238,281807.0
2015-10-19 12:05:00,32.08,32.09,31.99,32.05,686837.0,24.4162,24.4238,24.3477,24.3934,686837.0
2015-10-19 12:10:00,32.05,32.06,32.0,32.02,322537.0,24.3934,24.401,24.3553,24.3705,322537.0
2015-10-19 12:15:00,32.02,32.07,32.01,32.04,337058.0,24.3705,24.4086,24.3629,24.3858,337058.0
2015-10-19 12:20:00,32.04,32.06,32.02,32.05,325675.0,24.3858,24.401,24.3705,24.3934,325675.0
2015-10-19 12:25:00,32.05,32.08,32.04,32.07,140511.0,24.3934,24.4162,24.3858,24.4086,140511.0
2015-10-19 12:30:00,32.08,32.11,32.05,32.1,214228.0,24.4162,24.439,24.3934,24.4314,214228.0
2015-10-19 12:35:00,32.1,32.12,32.04,32.1,268128.0,24.4314,24.4467,24.3858,24.4314,268128.0
2015-10-19 12:40:00,32.1,32.16,32.1,32.15,117296.0,24.4314,24.4771,24.4314,24.4695,117296.0
2015-10-19 12:45:00,32.15,32.17,32.13,32.16,256601.0,24.4695,24.4847,24.4543,24.4771,256601.0
2015-10-19 12:50:00,32.16,32.17,32.03,32.04,327059.0,24.4771,24.4847,24.3782,24.3858,327059.0
2015-10-19 12:55:00,32.04,32.1,32.03,32.06,143729.0,24.3858,24.4314,24.3782,24.401,143729.0
2015-10-19 13:00:00,32.06,32.07,32.03,32.05,165235.0,24.401,24.4086,24.3782,24.3934,165235.0
2015-10-19 13:05:00,32.06,32.08,32.05,32.07,353194.0,24.401,24.4162,24.3934,24.4086,353194.0
2015-10-19 13:10:00,32.07,32.08,32.04,32.05,186103.0,24.4086,24.4162,24.3858,24.3934,186103.0
2015-10-19 13:15:00,32.06,32.07,31.99,32.0,501516.0,24.401,24.4086,24.3477,24.3553,501516.0
2015-10-19 13:20:00,31.99,32.1,31.98,32.09,339956.0,24.3477,24.4314,24.3401,24.4238,339956.0
2015-10-19 13:25:00,32.09,32.1,32.03,32.04,209171.0,24.4238,24.4314,24.3782,24.3858,209171.0
2015-10-19 13:30:00,32.03,32.04,31.92,31.93,408301.0,24.3782,24.3858,24.2944,24.302,408301.0
2015-10-19 13:35:00,31.93,31.96,31.92,31.94,421379.0,24.302,24.3249,24.2944,24.3097,421379.0
2015-10-19 13:40:00,31.94,31.94,31.87,31.88,331449.0,24.3097,24.3097,24.2564,24.264,331449.0
2015-10-19 13:45:00,31.88,31.94,31.87,31.92,250343.0,24.264,24.3097,24.2564,24.2944,250343.0
2015-10-19 13:50:00,31.93,31.99,31.91,31.99,189678.0,24.302,24.3477,24.2868,24.3477,189678.0
2015-10-19 13:55:00,31.98,32.01,31.98,32.01,228252.0,24.3401,24.3629,24.3401,24.3629,228252.0
2015-10-19 14:00:00,32.01,32.03,32.0,32.01,195757.0,24.3629,24.3782,24.3553,24.3629,195757.0
2015-10-19 14:05:00,32.01,32.05,32.01,32.05,214743.0,24.3629,24.3934,24.3629,24.3934,214743.0
2015-10-19 14:10:00,32.05,32.05,32.0,32.04,492147.0,24.3934,24.3934,24.3553,24.3858,492147.0
2015-10-19 14:15:00,32.04,32.05,32.0,32.01,124932.0,24.3858,24.3934,24.3553,24.3629,124932.0
2015-10-19 14:20:00,32.01,32.03,31.99,32.03,197297.0,24.3629,24.3782,24.3477,24.3782,197297.0
2015-10-19 14:25:00,32.02,32.03,32.0,32.01,139122.0,24.3705,24.3782,24.3553,24.3629,139122.0
2015-10-19 14:30:00,32.01,32.04,32.01,32.02,261329.0,24.3629,24.3858,24.3629,24.3705,261329.0
2015-10-19 14:35:00,32.03,32.05,31.95,31.96,420184.0,24.3782,24.3934,24.3173,24.3249,420184.0
2015-10-19 14:40:00,31.96,32.02,31.95,32.01,378558.0,24.3249,24.3705,24.3173,24.3629,378558.0
2015-10-19 14:45:00,32.02,32.02,31.93,31.96,254227.0,24.3705,24.3705,24.302,24.3249,254227.0
2015-10-19 14:50:00,31.96,32.03,31.95,32.01,193276.0,24.3249,24.3782,24.3173,24.3629,193276.0
2015-10-19 14:55:00,32.01,32.01,31.97,31.99,100305.0,24.3629,24.3629,24.3325,24.3477,100305.0
2015-10-19 15:00:00,31.99,32.08,31.98,32.06,354396.0,24.3477,24.4162,24.3401,24.401,354396.0
2015-10-19 15:05:00,32.06,32.14,32.04,32.09,494395.0,24.401,24.4619,24.3858,24.4238,494395.0
2015-10-19 15:10:00,32.09,32.11,32.06,32.06,228831.0,24.4238,24.439,24.401,24.401,228831.0
2015-10-19 15:15:00,32.07,32.07,32.0,32.0,236035.0,24.4086,24.4086,24.3553,24.3553,236035.0
2015-10-19 15:20:00,32.0,32.04,31.99,32.01,377989.0,24.3553,24.3858,24.3477,24.3629,377989.0
2015-10-19 15:25:00,32.01,32.03,31.99,32.0,339965.0,24.3629,24.3782,24.3477,24.3553,339965.0
2015-10-19 15:30:00,32.0,32.04,31.99,32.0,353893.0,24.3553,24.3858,24.3477,24.3553,353893.0
2015-10-19 15:35:00,32.0,32.1,32.0,32.05,451001.0,24.3553,24.4314,24.3553,24.3934,451001.0
2015-10-19 15:40:00,32.05,32.07,32.02,32.07,469181.0,24.3934,24.4086,24.3705,24.4086,469181.0
2015-10-19 15:45:00,32.07,32.09,32.04,32.09,613128.0,24.4086,24.4238,24.3858,24.4238,613128.0
2015-10-19 15:50:00,32.09,32.11,32.06,32.09,861535.0,24.4238,24.439,24.401,24.4238,861535.0
2015-10-19 15:55:00,32.09,32.33,32.08,32.3,1999487.0,24.4238,24.6065,24.4162,24.5837,1999487.0
2015-10-20 09:30:00,32.21,32.24,32.0,32.06,464278.0,24.5152,24.538,24.3553,24.401,464278.0
2015-10-20 09:35:00,32.06,32.07,31.81,31.89,502345.0,24.401,24.4086,24.2107,24.2716,502345.0
2015-10-20 09:40:00,31.9,31.92,31.66,31.91,1103978.0,24.2792,24.2944,24.0966,24.2868,1103978.0
2015-10-20 09:45:00,31.92,31.98,31.7,31.71,589074.0,24.2944,24.3401,24.127,24.1346,589074.0
2015-10-20 09:50:00,31.71,31.83,31.69,31.81,394948.0,24.1346,24.2259,24.1194,24.2107,394948.0
2015-10-20 09:55:00,31.81,31.9,31.75,31.79,448100.0,24.2107,24.2792,24.1651,24.1955,448100.0
2015-10-20 10:00:00,31.79,31.88,31.78,31.87,501418.0,24.1955,24.264,24.1879,24.2564,501418.0
2015-10-20 10:05:00,31.87,32.03,31.85,32.03,418830.0,24.2564,24.3782,24.2412,24.3782,418830.0
2015-10-20 10:10:00,32.02,32.04,31.91,31.93,310512.0,24.3705,24.3858,24.2868,24.302,310512.0
2015-10-20 10:15:00,31.93,31.95,31.9,31.95,273439.0,24.302,24.3173,24.2792,24.3173,273439.0
2015-10-20 10:20:00,31.94,31.99,31.92,31.99,325395.0,24.3097,24.3477,24.2944,24.3477,325395.0
2015-10-20 10:25:00,31.99,32.11,31.98,32.1,401854.0,24.3477,24.439,24.3401,24.4314,401854.0
2015-10-20 10:30:00,32.1,32.15,32.01,32.02,318396.0,24.4314,24.4695,24.3629,24.3705,318396.0
2015-10-20 10:35:00,32.02,32.02,31.98,31.98,266700.0,24.3705,24.3705,24.3401,24.3401,266700.0
2015-10-20 10:40:00,31.99,32.04,31.98,31.99,255333.0,24.3477,24.3858,24.3401,24.3477,255333.0
2015-10-20 10:45:00,32.0,32.08,31.99,32.04,259740.0,24.3553,24.4162,24.3477,24.3858,259740.0
2015-10-20 10:50:00,32.05,32.1,32.04,32.09,111730.0,24.3934,24.4314,24.3858,24.4238,111730.0
2015-10-20 10:55:00,32.08,32.09,32.02,32.08,175874.0,24.4162,24.4238,24.3705,24.4162,175874.0
2015-10-20 11:00:00,32.09,32.09,32.01,32.01,110217.0,24.4238,24.4238,24.3629,24.3629,110217.0
2015-10-20 11:05:00,32.01,32.03,31.9,31.92,191714.0,24.3629,24.3782,24.2792,24.2944,191714.0
2015-10-20 11:10:00,31.92,31.92,31.85,31.9,133429.0,24.2944,24.2944,24.2412,24.2792,133429.0
2015-10-20 11:15:00,31.89,31.93,31.86,31.92,148823.0,24.2716,24.302,24.2488,24.2944,148823.0
2015-10-20 11:20:00,31.92,31.94,31.88,31.94,162493.0,24.2944,24.3097,24.264,24.3097,162493.0
2015-10-20 11:25:00,31.94,31.98,31.93,31.95,168115.0,24.3097,24.3401,24.302,24.3173,168115.0
2015-10-20 11:30:00,31.95,31.99,31.92,31.93,173411.0,24.3173,24.3477,24.2944,24.302,173411.0
2015-10-20 11:35:00,31.92,31.93,31.87,31.87,201925.0,24.2944,24.302,24.2564,24.2564,201925.0
2015-10-20 11:40:00,31.88,31.9,31.85,31.9,239385.0,24.264,24.2792,24.2412,24.2792,239385.0
2015-10-20 11:45:00,31.89,31.94,31.89,31.9,152882.0,24.2716,24.3097,24.2716,24.2792,152882.0
2015-10-20 11:50:00,31.9,31.98,31.87,31.9,212106.0,24.2792,24.3401,24.2564,24.2792,212106.0
2015-10-20 11:55:00,31.9,31.93,31.85,31.91,453795.0,24.2792,24.302,24.2412,24.2868,453795.0
2015-10-20 12:00:00,31.9,31.92,31.86,31.89,492085.0,24.2792,24.2944,24.2488,24.2716,492085.0
2015-10-20 12:05:00,31.89,31.92,31.87,31.92,137144.0,24.2716,24.2944,24.2564,24.2944,137144.0
2015-10-20 12:10:00,31.91,31.93,31.9,31.9,117258.0,24.2868,24.302,24.2792,24.2792,117258.0
2015-10-20 12:15:00,31.91,31.91,31.84,31.85,158619.0,24.2868,24.2868,24.2335,24.2412,158619.0
2015-10-20 12:20:00,31.85,31.89,31.82,31.88,116080.0,24.2412,24.2716,24.2183,24.264,116080.0
2015-10-20 12:25:00,31.88,31.93,31.87,31.93,143867.0,24.264,24.302,24.2564,24.302,143867.0
2015-10-20 12:30:00,31.92,31.93,31.89,31.93,225130.0,24.2944,24.302,24.2716,24.302,225130.0
2015-10-20 12:35:00,31.92,31.95,31.85,31.87,233245.0,24.2944,24.3173,24.2412,24.2564,233245.0
2015-10-20 12:40:00,31.87,31.93,31.84,31.93,130409.0,24.2564,24.302,24.2335,24.302,130409.0
2015-10-20 12:45:00,31.92,31.97,31.91,31.96,103316.0,24.2944,24.3325,24.2868,24.3249,103316.0
2015-10-20 12:50:00,31.96,31.99,31.94,31.98,87769.0,24.3249,24.3477,24.3097,24.3401,87769.0
2015-10-20 12:55:00,31.98,32.07,31.97,32.03,173296.0,24.3401,24.4086,24.3325,24.3782,173296.0
2015-10-20 13:00:00,32.03,32.09,32.02,32.09,137321.0,24.3782,24.4238,24.3705,24.4238,137321.0
2015-10-20 13:05:00,32.09,32.1,32.02,32.03,245314.0,24.4238,24.4314,24.3705,24.3782,245314.0
2015-10-20 13:10:00,32.03,32.14,32.03,32.13,163209.0,24.3782,24.4619,24.3782,24.4543,163209.0
2015-10-20 13:15:00,32.13,32.14,32.08,32.09,176561.0,24.4543,24.4619,24.4162,24.4238,176561.0
2015-10-20 13:20:00,32.09,32.11,32.07,32.08,149271.0,24.4238,24.439,24.4086,24.4162,149271.0
2015-10-20 13:25:00,32.07,32.12,32.05,32.12,170530.0,24.4086,24.4467,24.3934,24.4467,170530.0
2015-10-20 13:30:00,32.11,32.13,32.08,32.13,108266.0,24.439,24.4543,24.4162,24.4543,108266.0
2015-10-20 13:35:00,32.13,32.14,32.09,32.13,120110.0,24.4543,24.4619,24.4238,24.4543,120110.0
2015-10-20 13:40:00,32.13,32.18,32.12,32.18,150964.0,24.4543,24.4923,24.4467,24.4923,150964.0
2015-10-20 13:45:00,32.18,32.24,32.17,32.21,190587.0,24.4923,24.538,24.4847,24.5152,190587.0
2015-10-20 13:50:00,32.22,32.25,32.18,32.25,297583.0,24.5228,24.5456,24.4923,24.5456,297583.0
2015-10-20 13:55:00,32.25,32.25,32.21,32.21,102701.0,24.5456,24.5456,24.5152,24.5152,102701.0
2015-10-20 14:00:00,32.21,32.21,32.12,32.18,161501.0,24.5152,24.5152,24.4467,24.4923,161501.0
2015-10-20 14:05:00,32.18,32.19,32.12,32.14,158748.0,24.4923,24.4999,24.4467,24.4619,158748.0
2015-10-20 14:10:00,32.15,32.22,32.14,32.2,213509.0,24.4695,24.5228,24.4619,24.5075,213509.0
2015-10-20 14:15:00,32.21,32.25,32.2,32.24,158541.0,24.5152,24.5456,24.5075,24.538,158541.0
2015-10-20 14:20:00,32.24,32.24,32.13,32.16,166819.0,24.538,24.538,24.4543,24.4771,166819.0
2015-10-20 14:25:00,32.17,32.24,32.15,32.23,194853.0,24.4847,24.538,24.4695,24.5304,194853.0
2015-10-20 14:30:00,32.23,32.24,32.17,32.17,102044.0,24.5304,24.538,24.4847,24.4847,102044.0
2015-10-20 14:35:00,32.18,32.21,32.1,32.12,298792.0,24.4923,24.5152,24.4314,24.4467,298792.0
2015-10-20 14:40:00,32.12,32.14,32.09,32.1,236669.0,24.4467,24.4619,24.4238,24.4314,236669.0
2015-10-20 14:45:00,32.1,32.15,32.09,32.13,231987.0,24.4314,24.4695,24.4238,24.4543,231987.0
2015-10-20 14:50:00,32.14,32.19,32.12,32.15,323076.0,24.4619,24.4999,24.4467,24.4695,323076.0
2015-10-20 14:55:00,32.16,32.18,32.12,32.17,167728.0,24.4771,24.4923,24.4467,24.4847,167728.0
2015-10-20 15:00:00,32.17,32.19,32.16,32.18,167160.0,24.4847,24.4999,24.4771,24.4923,167160.0
2015-10-20 15:05:00,32.18,32.3,32.18,32.27,536515.0,24.4923,24.5837,24.4923,24.5608,536515.0
2015-10-20 15:10:00,32.28,32.3,32.26,32.28,267141.0,24.5684,24.5837,24.5532,24.5684,267141.0
2015-10-20 15:15:00,32.28,32.31,32.26,32.29,292703.0,24.5684,24.5913,24.5532,24.576,292703.0
2015-10-20 15:20:00,32.3,32.38,32.27,32.37,349254.0,24.5837,24.6445,24.5608,24.6369,349254.0
2015-10-20 15:25:00,32.37,32.4,32.34,32.36,412057.0,24.6369,24.6598,24.6141,24.6293,412057.0
2015-10-20 15:30:00,32.36,32.36,32.31,32.36,339630.0,24.6293,24.6293,24.5913,24.6293,339630.0
2015-10-20 15:35:00,32.36,32.38,32.33,32.35,441192.0,24.6293,24.6445,24.6065,24.6217,441192.0
2015-10-20 15:40:00,32.34,32.4,32.3,32.31,450337.0,24.6141,24.6598,24.5837,24.5913,450337.0
2015-10-20 15:45:00,32.31,32.32,32.19,32.22,585390.0,24.5913,24.5989,24.4999,24.5228,585390.0
2015-10-20 15:50:00,32.22,32.24,32.18,32.23,498709.0,24.5228,24.538,24.4923,24.5304,498709.0
2015-10-20 15:55:00,32.23,32.28,32.22,32.26,862753.0,24.5304,24.5684,24.5228,24.5532,862753.0
2015-10-21 09:30:00,32.4,32.41,32.13,32.23,307289.0,24.6598,24.6674,24.4543,24.5304,307289.0
2015-10-21 09:35:00,32.23,32.3,32.23,32.26,219855.0,24.5304,24.5837,24.5304,24.5532,219855.0
2015-10-21 09:40:00,32.25,32.31,32.17,32.18,216867.0,24.5456,24.5913,24.4847,24.4923,216867.0
2015-10-21 09:45:00,32.18,32.22,32.04,32.04,336088.0,24.4923,24.5228,24.3858,24.3858,336088.0
2015-10-21 09:50:00,32.04,32.05,31.89,31.9,373196.0,24.3858,24.3934,24.2716,24.2792,373196.0
2015-10-21 09:55:00,31.89,31.92,31.81,31.82,388397.0,24.2716,24.2944,24.2107,24.2183,388397.0
2015-10-21 10:00:00,31.81,31.85,31.74,31.75,356443.0,24.2107,24.2412,24.1574,24.1651,356443.0
2015-10-21 10:05:00,31.75,31.81,31.68,31.8,470008.0,24.1651,24.2107,24.1118,24.2031,470008.0
2015-10-21 10:10:00,31.8,31.8,31.68,31.68,314045.0,24.2031,24.2031,24.1118,24.1118,314045.0
2015-10-21 10:15:00,31.68,31.68,31.53,31.53,493994.0,24.1118,24.1118,23.9976,23.9976,493994.0
2015-10-21 10:20:00,31.53,31.55,31.48,31.51,668436.0,23.9976,24.0128,23.9596,23.9824,668436.0
2015-10-21 10:25:00,31.5,31.51,31.45,31.46,557438.0,23.9748,23.9824,23.9367,23.9443,557438.0
2015-10-21 10:30:00,31.46,31.47,31.36,31.4,354323.0,23.9443,23.9519,23.8682,23.8987,354323.0
2015-10-21 10:35:00,31.4,31.49,31.35,31.42,471322.0,23.8987,23.9672,23.8606,23.9139,471322.0
2015-10-21 10:40:00,31.42,31.5,31.4,31.45,589867.0,23.9139,23.9748,23.8987,23.9367,589867.0
2015-10-21 10:45:00,31.45,31.48,31.43,31.46,822910.0,23.9367,23.9596,23.9215,23.9443,822910.0
2015-10-21 10:50:00,31.46,31.59,31.43,31.59,438818.0,23.9443,24.0433,23.9215,24.0433,438818.0
2015-10-21 10:55:00,31.6,31.65,31.58,31.64,324651.0,24.0509,24.0889,24.0357,24.0813,324651.0
2015-10-21 11:00:00,31.65,31.65,31.48,31.48,503653.0,24.0889,24.0889,23.9596,23.9596,503653.0
2015-10-21 11:05:00,31.48,31.65,31.46,31.64,357088.0,23.9596,24.0889,23.9443,24.0813,357088.0
2015-10-21 11:10:00,31.63,31.65,31.55,31.62,347623.0,24.0737,24.0889,24.0128,24.0661,347623.0
2015-10-21 11:15:00,31.62,31.69,31.59,31.65,233893.0,24.0661,24.1194,24.0433,24.0889,233893.0
2015-10-21 11:20:00,31.66,31.72,31.63,31.69,331610.0,24.0966,24.1422,24.0737,24.1194,331610.0
2015-10-21 11:25:00,31.7,31.76,31.69,31.74,179681.0,24.127,24.1727,24.1194,24.1574,179681.0
2015-10-21 11:30:00,31.74,31.78,31.67,31.77,146392.0,24.1574,24.1879,24.1042,24.1803,146392.0
2015-10-21 11:35:00,31.76,31.77,31.69,31.7,106157.0,24.1727,24.1803,24.1194,24.127,106157.0
2015-10-21 11:40:00,31.7,31.71,31.61,31.64,237770.0,24.127,24.1346,24.0585,24.0813,237770.0
2015-10-21 11:45:00,31.64,31.67,31.6,31.67,142522.0,24.0813,24.1042,24.0509,24.1042,142522.0
2015-10-21 11:50:00,31.66,31.73,31.64,31.68,126958.0,24.0966,24.1498,24.0813,24.1118,126958.0
2015-10-21 11:55:00,31.68,31.71,31.64,31.66,115236.0,24.1118,24.1346,24.0813,24.0966,115236.0
2015-10-21 12:00:00,31.67,31.71,31.66,31.68,79395.0,24.1042,24.1346,24.0966,24.1118,79395.0
2015-10-21 12:05:00,31.68,31.79,31.67,31.75,100934.0,24.1118,24.1955,24.1042,24.1651,100934.0
2015-10-21 12:10:00,31.75,31.76,31.71,31.76,73237.0,24.1651,24.1727,24.1346,24.1727,73237.0
2015-10-21 12:15:00,31.75,31.75,31.7,31.73,144014.0,24.1651,24.1651,24.127,24.1498,144014.0
2015-10-21 12:20:00,31.74,31.76,31.72,31.75,154532.0,24.1574,24.1727,24.1422,24.1651,154532.0
2015-10-21 12:25:00,31.75,31.75,31.67,31.71,118037.0,24.1651,24.1651,24.1042,24.1346,118037.0
2015-10-21 12:30:00,31.72,31.76,31.71,31.76,62033.0,24.1422,24.1727,24.1346,24.1727,62033.0
2015-10-21 12:35:00,31.75,31.86,31.75,31.86,362412.0,24.1651,24.2488,24.1651,24.2488,362412.0
2015-10-21 12:40:00,31.86,31.88,31.82,31.88,247840.0,24.2488,24.264,24.2183,24.264,247840.0
2015-10-21 12:45:00,31.88,31.89,31.81,31.86,321921.0,24.264,24.2716,24.2107,24.2488,321921.0
2015-10-21 12:50:00,31.86,31.88,31.81,31.84,320315.0,24.2488,24.264,24.2107,24.2335,320315.0
2015-10-21 12:55:00,31.84,31.86,31.81,31.86,418581.0,24.2335,24.2488,24.2107,24.2488,418581.0
2015-10-21 13:00:00,31.85,31.86,31.75,31.77,145040.0,24.2412,24.2488,24.1651,24.1803,145040.0
2015-10-21 13:05:00,31.77,31.78,31.73,31.73,56412.0,24.1803,24.1879,24.1498,24.1498,56412.0
2015-10-21 13:10:00,31.73,31.73,31.69,31.7,128326.0,24.1498,24.1498,24.1194,24.127,128326.0
2015-10-21 13:15:00,31.7,31.71,31.62,31.65,170376.0,24.127,24.1346,24.0661,24.0889,170376.0
2015-10-21 13:20:00,31.65,31.67,31.61,31.67,94038.0,24.0889,24.1042,24.0585,24.1042,94038.0
2015-10-21 13:25:00,31.67,31.67,31.58,31.6,115821.0,24.1042,24.1042,24.0357,24.0509,115821.0
2015-10-21 13:30:00,31.6,31.66,31.59,31.65,119641.0,24.0509,24.0966,24.0433,24.0889,119641.0
2015-10-21 13:35:00,31.65,31.65,31.55,31.55,224963.0,24.0889,24.0889,24.0128,24.0128,224963.0
2015-10-21 13:40:00,31.56,31.57,31.5,31.51,301965.0,24.0204,24.0281,23.9748,23.9824,301965.0
2015-10-21 13:45:00,31.51,31.6,31.5,31.6,76609.0,23.9824,24.0509,23.9748,24.0509,76609.0
2015-10-21 13:50:00,31.6,31.61,31.58,31.6,117774.0,24.0509,24.0585,24.0357,24.0509,117774.0
2015-10-21 13:55:00,31.6,31.61,31.56,31.57,75020.0,24.0509,24.0585,24.0204,24.0281,75020.0
2015-10-21 14:00:00,31.56,31.57,31.52,31.53,143093.0,24.0204,24.0281,23.99,23.9976,143093.0
2015-10-21 14:05:00,31.53,31.55,31.51,31.54,159254.0,23.9976,24.0128,23.9824,24.0052,159254.0
2015-10-21 14:10:00,31.53,31.55,31.51,31.55,110715.0,23.9976,24.0128,23.9824,24.0128,110715.0
2015-10-21 14:15:00,31.54,31.61,31.54,31.61,106806.0,24.0052,24.0585,24.0052,24.0585,106806.0
2015-10-21 14:20:00,31.61,31.61,31.51,31.52,85797.0,24.0585,24.0585,23.9824,23.99,85797.0
2015-10-21 14:25:00,31.53,31.63,31.5,31.6,304289.0,23.9976,24.0737,23.9748,24.0509,304289.0
2015-10-21 14:30:00,31.6,31.62,31.56,31.58,81117.0,24.0509,24.0661,24.0204,24.0357,81117.0
2015-10-21 14:35:00,31.58,31.68,31.57,31.67,177340.0,24.0357,24.1118,24.0281,24.1042,177340.0
2015-10-21 14:40:00,31.66,31.74,31.66,31.69,173764.0,24.0966,24.1574,24.0966,24.1194,173764.0
2015-10-21 14:45:00,31.69,31.7,31.66,31.7,93398.0,24.1194,24.127,24.0966,24.127,93398.0
2015-10-21 14:50:00,31.7,31.71,31.67,31.68,113719.0,24.127,24.1346,24.1042,24.1118,113719.0
2015-10-21 14:55:00,31.69,31.71,31.68,31.7,78480.0,24.1194,24.1346,24.1118,24.127,78480.0
2015-10-21 15:00:00,31.7,31.72,31.68,31.69,142088.0,24.127,24.1422,24.1118,24.1194,142088.0
2015-10-21 15:05:00,31.69,31.76,31.68,31.75,142554.0,24.1194,24.1727,24.1118,24.1651,142554.0
2015-10-21 15:10:00,31.74,31.74,31.64,31.65,190824.0,24.1574,24.1574,24.0813,24.0889,190824.0
2015-10-21 15:15:00,31.64,31.65,31.52,31.55,216543.0,24.0813,24.0889,23.99,24.0128,216543.0
2015-10-21 15:20:00,31.55,31.62,31.54,31.6,274703.0,24.0128,24.0661,24.0052,24.0509,274703.0
2015-10-21 15:25:00,31.6,31.65,31.59,31.64,169856.0,24.0509,24.0889,24.0433,24.0813,169856.0
2015-10-21 15:30:00,31.63,31.64,31.57,31.6,235418.0,24.0737,24.0813,24.0281,24.0509,235418.0
2015-10-21 15:35:00,31.6,31.62,31.54,31.58,293281.0,24.0509,24.0661,24.0052,24.0357,293281.0
2015-10-21 15:40:00,31.57,31.58,31.5,31.52,429186.0,24.0281,24.0357,23.9748,23.99,429186.0
2015-10-21 15:45:00,31.52,31.55,31.47,31.49,372596.0,23.99,24.0128,23.9519,23.9672,372596.0
2015-10-21 15:50:00,31.5,31.5,31.41,31.46,770310.0,23.9748,23.9748,23.9063,23.9443,770310.0
2015-10-21 15:55:00,31.45,31.48,31.41,31.47,1118938.0,23.9367,23.9596,23.9063,23.9519,1118938.0
2015-10-22 09:30:00,31.7,31.83,31.65,31.74,323253.0,24.127,24.2259,24.0889,24.1574,323253.0
2015-10-22 09:35:00,31.74,31.77,31.65,31.66,301430.0,24.1574,24.1803,24.0889,24.0966,301430.0
2015-10-22 09:40:00,31.66,31.79,31.63,31.74,345838.0,24.0966,24.1955,24.0737,24.1574,345838.0
2015-10-22 09:45:00,31.74,31.86,31.71,31.86,377717.0,24.1574,24.2488,24.1346,24.2488,377717.0
2015-10-22 09:50:00,31.86,31.95,31.85,31.91,283928.0,24.2488,24.3173,24.2412,24.2868,283928.0
2015-10-22 09:55:00,31.9,32.05,31.88,31.96,421403.0,24.2792,24.3934,24.264,24.3249,421403.0
2015-10-22 10:00:00,31.95,32.08,31.95,32.0,316799.0,24.3173,24.4162,24.3173,24.3553,316799.0
2015-10-22 10:05:00,31.99,32.08,31.97,32.08,272183.0,24.3477,24.4162,24.3325,24.4162,272183.0
2015-10-22 10:10:00,32.07,32.11,32.03,32.04,306000.0,24.4086,24.439,24.3782,24.3858,306000.0
2015-10-22 10:15:00,32.05,32.08,32.02,32.07,201003.0,24.3934,24.4162,24.3705,24.4086,201003.0
2015-10-22 10:20:00,32.07,32.07,32.02,32.02,165454.0,24.4086,24.4086,24.3705,24.3705,165454.0
2015-10-22 10:25:00,32.02,32.03,31.95,31.97,181014.0,24.3705,24.3782,24.3173,24.3325,181014.0
2015-10-22 10:30:00,31.97,32.0,31.93,31.96,207592.0,24.3325,24.3553,24.302,24.3249,207592.0
2015-10-22 10:35:00,31.96,32.05,31.96,32.01,191735.0,24.3249,24.3934,24.3249,24.3629,191735.0
2015-10-22 10:40:00,32.01,32.02,31.97,32.01,210887.0,24.3629,24.3705,24.3325,24.3629,210887.0
2015-10-22 10:45:00,32.01,32.02,31.97,32.01,369913.0,24.3629,24.3705,24.3325,24.3629,369913.0
2015-10-22 10:50:00,32.02,32.07,32.01,32.02,165037.0,24.3705,24.4086,24.3629,24.3705,165037.0
2015-10-22 10:55:00,32.03,32.04,31.99,32.02,266687.0,24.3782,24.3858,24.3477,24.3705,266687.0
2015-10-22 11:00:00,32.01,32.02,31.98,32.0,208079.0,24.3629,24.3705,24.3401,24.3553,208079.0
2015-10-22 11:05:00,32.0,32.01,31.97,32.0,305759.0,24.3553,24.3629,24.3325,24.3553,305759.0
2015-10-22 11:10:00,32.0,32.03,31.99,32.0,138701.0,24.3553,24.3782,24.3477,24.3553,138701.0
2015-10-22 11:15:00,32.0,32.04,31.99,32.03,247574.0,24.3553,24.3858,24.3477,24.3782,247574.0
2015-10-22 11:20:00,32.03,32.06,32.01,32.06,137144.0,24.3782,24.401,24.3629,24.401,137144.0
2015-10-22 11:25:00,32.05,32.09,32.02,32.04,93728.0,24.3934,24.4238,24.3705,24.3858,93728.0
2015-10-22 11:30:00,32.05,32.1,32.03,32.06,191321.0,24.3934,24.4314,24.3782,24.401,191321.0
2015-10-22 11:35:00,32.05,32.12,32.04,32.09,113510.0,24.3934,24.4467,24.3858,24.4238,113510.0
2015-10-22 11:40:00,32.11,32.12,32.07,32.1,172697.0,24.439,24.4467,24.4086,24.4314,172697.0
2015-10-22 11:45:00,32.11,32.22,32.1,32.22,215714.0,24.439,24.5228,24.4314,24.5228,215714.0
2015-10-22 11:50:00,32.22,32.28,32.21,32.22,310328.0,24.5228,24.5684,24.5152,24.5228,310328.0
2015-10-22 11:55:00,32.22,32.23,32.16,32.16,129854.0,24.5228,24.5304,24.4771,24.4771,129854.0
2015-10-22 12:00:00,32.16,32.19,32.16,32.19,117200.0,24.4771,24.4999,24.4771,24.4999,117200.0
2015-10-22 12:05:00,32.19,32.23,32.18,32.2,114374.0,24.4999,24.5304,24.4923,24.5075,114374.0
2015-10-22 12:10:00,32.2,32.21,32.17,32.18,95321.0,24.5075,24.5152,24.4847,24.4923,95321.0
2015-10-22 12:15:00,32.18,32.18,32.13,32.13,68455.0,24.4923,24.4923,24.4543,24.4543,68455.0
2015-10-22 12:20:00,32.13,32.17,32.13,32.16,315846.0,24.4543,24.4847,24.4543,24.4771,315846.0
2015-10-22 12:25:00,32.16,32.25,32.16,32.22,126079.0,24.4771,24.5456,24.4771,24.5228,126079.0
2015-10-22 12:30:00,32.22,32.25,32.18,32.19,95786.0,24.5228,24.5456,24.4923,24.4999,95786.0
2015-10-22 12:35:00,32.2,32.23,32.19,32.22,126462.0,24.5075,24.5304,24.4999,24.5228,126462.0
2015-10-22 12:40:00,32.21,32.26,32.2,32.23,213486.0,24.5152,24.5532,24.5075,24.5304,213486.0
2015-10-22 12:45:00,32.23,32.25,32.2,32.25,54626.0,24.5304,24.5456,24.5075,24.5456,54626.0
2015-10-22 12:50:00,32.24,32.24,32.19,32.22,79900.0,24.538,24.538,24.4999,24.5228,79900.0
2015-10-22 12:55:00,32.22,32.28,32.19,32.26,524456.0,24.5228,24.5684,24.4999,24.5532,524456.0
2015-10-22 13:00:00,32.26,32.3,32.25,32.3,148699.0,24.5532,24.5837,24.5456,24.5837,148699.0
2015-10-22 13:05:00,32.3,32.35,32.29,32.31,146687.0,24.5837,24.6217,24.576,24.5913,146687.0
2015-10-22 13:10:00,32.32,32.33,32.29,32.33,177994.0,24.5989,24.6065,24.576,24.6065,177994.0
2015-10-22 13:15:00,32.32,32.32,32.26,32.27,87269.0,24.5989,24.5989,24.5532,24.5608,87269.0
2015-10-22 13:20:00,32.27,32.3,32.26,32.3,70036.0,24.5608,24.5837,24.5532,24.5837,70036.0
2015-10-22 13:25:00,32.29,32.3,32.23,32.24,141786.0,24.576,24.5837,24.5304,24.538,141786.0
2015-10-22 13:30:00,32.25,32.29,32.24,32.28,71960.0,24.5456,24.576,24.538,24.5684,71960.0
2015-10-22 13:35:00,32.28,32.3,32.2,32.23,124949.0,24.5684,24.5837,24.5075,24.5304,124949.0
2015-10-22 13:40:00,32.23,32.24,32.19,32.21,99583.0,24.5304,24.538,24.4999,24.5152,99583.0
2015-10-22 13:45:00,32.22,32.23,32.17,32.17,72282.0,24.5228,24.5304,24.4847,24.4847,72282.0
2015-10-22 13:50:00,32.18,32.2,32.16,32.16,128992.0,24.4923,24.5075,24.4771,24.4771,128992.0
2015-10-22 13:55:00,32.17,32.2,32.12,32.12,121937.0,24.4847,24.5075,24.4467,24.4467,121937.0
2015-10-22 14:00:00,32.12,32.14,32.04,32.07,210165.0,24.4467,24.4619,24.3858,24.4086,210165.0
2015-10-22 14:05:00,32.07,32.07,31.96,32.01,270192.0,24.4086,24.4086,24.3249,24.3629,270192.0
2015-10-22 14:10:00,32.01,32.09,32.01,32.09,136968.0,24.3629,24.4238,24.3629,24.4238,136968.0
2015-10-22 14:15:00,32.09,32.1,31.98,31.99,116162.0,24.4238,24.4314,24.3401,24.3477,116162.0
2015-10-22 14:20:00,31.98,32.03,31.94,32.02,121312.0,24.3401,24.3782,24.3097,24.3705,121312.0
2015-10-22 14:25:00,32.03,32.09,32.02,32.05,184585.0,24.3782,24.4238,24.3705,24.3934,184585.0
2015-10-22 14:30:00,32.04,32.06,32.0,32.02,94848.0,24.3858,24.401,24.3553,24.3705,94848.0
2015-10-22 14:35:00,32.04,32.07,32.02,32.05,437948.0,24.3858,24.4086,24.3705,24.3934,437948.0
2015-10-22 14:40:00,32.06,32.15,32.04,32.14,251447.0,24.401,24.4695,24.3858,24.4619,251447.0
2015-10-22 14:45:00,32.14,32.23,32.13,32.22,183133.0,24.4619,24.5304,24.4543,24.5228,183133.0
2015-10-22 14:50:00,32.22,32.3,32.21,32.27,180490.0,24.5228,24.5837,24.5152,24.5608,180490.0
2015-10-22 14:55:00,32.27,32.32,32.24,32.3,159275.0,24.5608,24.5989,24.538,24.5837,159275.0
2015-10-22 15:00:00,32.3,32.32,32.26,32.3,179086.0,24.5837,24.5989,24.5532,24.5837,179086.0
2015-10-22 15:05:00,32.3,32.31,32.25,32.26,336653.0,24.5837,24.5913,24.5456,24.5532,336653.0
2015-10-22 15:10:00,32.26,32.28,32.24,32.27,249027.0,24.5532,24.5684,24.538,24.5608,249027.0
2015-10-22 15:15:00,32.28,32.32,32.27,32.29,186684.0,24.5684,24.5989,24.5608,24.576,186684.0
2015-10-22 15:20:00,32.28,32.36,32.28,32.35,338853.0,24.5684,24.6293,24.5684,24.6217,338853.0
2015-10-22 15:25:00,32.34,32.42,32.32,32.41,308790.0,24.6141,24.675,24.5989,24.6674,308790.0
2015-10-22 15:30:00,32.42,32.43,32.34,32.37,305617.0,24.675,24.6826,24.6141,24.6369,305617.0
2015-10-22 15:35:00,32.38,32.39,32.32,32.36,332581.0,24.6445,24.6522,24.5989,24.6293,332581.0
2015-10-22 15:40:00,32.36,32.4,32.35,32.39,367772.0,24.6293,24.6598,24.6217,24.6522,367772.0
2015-10-22 15:45:00,32.39,32.41,32.32,32.34,329222.0,24.6522,24.6674,24.5989,24.6141,329222.0
2015-10-22 15:50:00,32.34,32.35,32.29,32.31,372254.0,24.6141,24.6217,24.576,24.5913,372254.0
2015-10-22 15:55:00,32.31,32.38,32.3,32.36,1079003.0,24.5913,24.6445,24.5837,24.6293,1079003.0
2015-10-23 09:30:00,32.58,32.74,32.53,32.74,344700.0,24.7968,24.9185,24.7587,24.9185,344700.0
2015-10-23 09:35:00,32.74,32.96,32.74,32.9,513848.0,24.9185,25.086,24.9185,25.0403,513848.0
2015-10-23 09:40:00,32.9,32.98,32.85,32.94,245837.0,25.0403,25.1012,25.0023,25.0708,245837.0
2015-10-23 09:45:00,32.95,32.98,32.9,32.93,179788.0,25.0784,25.1012,25.0403,25.0632,179788.0
2015-10-23 09:50:00,32.93,32.99,32.9,32.97,129961.0,25.0632,25.1088,25.0403,25.0936,129961.0
2015-10-23 09:55:00,32.96,33.0,32.9,32.92,183788.0,25.086,25.1164,25.0403,25.0555,183788.0
2015-10-23 10:00:00,32.93,32.98,32.89,32.91,440328.0,25.0632,25.1012,25.0327,25.0479,440328.0
2015-10-23 10:05:00,32.9,32.93,32.75,32.81,389897.0,25.0403,25.0632,24.9262,24.9718,389897.0
2015-10-23 10:10:00,32.82,32.84,32.77,32.8,149372.0,24.9794,24.9947,24.9414,24.9642,149372.0
2015-10-23 10:15:00,32.8,32.82,32.68,32.7,146310.0,24.9642,24.9794,24.8729,24.8881,146310.0
2015-10-23 10:20:00,32.7,32.7,32.63,32.65,266447.0,24.8881,24.8881,24.8348,24.85,266447.0
2015-10-23 10:25:00,32.64,32.82,32.6,32.81,334921.0,24.8424,24.9794,24.812,24.9718,334921.0
2015-10-23 10:30:00,32.81,32.89,32.8,32.86,134247.0,24.9718,25.0327,24.9642,25.0099,134247.0
2015-10-23 10:35:00,32.87,32.88,32.81,32.81,125624.0,25.0175,25.0251,24.9718,24.9718,125624.0
2015-10-23 10:40:00,32.81,32.9,32.8,32.86,175190.0,24.9718,25.0403,24.9642,25.0099,175190.0
2015-10-23 10:45:00,32.86,32.87,32.78,32.82,141677.0,25.0099,25.0175,24.949,24.9794,141677.0
2015-10-23 10:50:00,32.82,32.87,32.78,32.87,114077.0,24.9794,25.0175,24.949,25.0175,114077.0
2015-10-23 10:55:00,32.87,32.88,32.8,32.84,157156.0,25.0175,25.0251,24.9642,24.9947,157156.0
2015-10-23 11:00:00,32.84,32.89,32.84,32.87,92268.0,24.9947,25.0327,24.9947,25.0175,92268.0
2015-10-23 11:05:00,32.87,32.9,32.84,32.87,101174.0,25.0175,25.0403,24.9947,25.0175,101174.0
2015-10-23 11:10:00,32.87,32.87,32.78,32.79,112075.0,25.0175,25.0175,24.949,24.9566,112075.0
2015-10-23 11:15:00,32.79,32.79,32.65,32.65,175820.0,24.9566,24.9566,24.85,24.85,175820.0
2015-10-23 11:20:00,32.65,32.73,32.65,32.7,74322.0,24.85,24.9109,24.85,24.8881,74322.0
2015-10-23 11:25:00,32.69,32.69,32.63,32.64,79616.0,24.8805,24.8805,24.8348,24.8424,79616.0
2015-10-23 11:30:00,32.63,32.66,32.57,32.59,90664.0,24.8348,24.8577,24.7892,24.8044,90664.0
2015-10-23 11:35:00,32.59,32.6,32.48,32.5,179638.0,24.8044,24.812,24.7207,24.7359,179638.0
2015-10-23 11:40:00,32.5,32.54,32.48,32.5,184393.0,24.7359,24.7663,24.7207,24.7359,184393.0
2015-10-23 11:45:00,32.5,32.5,32.43,32.46,285045.0,24.7359,24.7359,24.6826,24.7054,285045.0
2015-10-23 11:50:00,32.46,32.52,32.42,32.5,144414.0,24.7054,24.7511,24.675,24.7359,144414.0
2015-10-23 11:55:00,32.5,32.59,32.5,32.54,113357.0,24.7359,24.8044,24.7359,24.7663,113357.0
2015-10-23 12:00:00,32.54,32.57,32.5,32.56,65590.0,24.7663,24.7892,24.7359,24.7815,65590.0
2015-10-23 12:05:00,32.56,32.56,32.48,32.5,106112.0,24.7815,24.7815,24.7207,24.7359,106112.0
2015-10-23 12:10:00,32.51,32.51,32.46,32.47,73615.0,24.7435,24.7435,24.7054,24.713,73615.0
2015-10-23 12:15:00,32.46,32.49,32.43,32.48,81854.0,24.7054,24.7283,24.6826,24.7207,81854.0
2015-10-23 12:20:00,32.48,32.51,32.47,32.5,48213.0,24.7207,24.7435,24.713,24.7359,48213.0
2015-10-23 12:25:00,32.51,32.52,32.48,32.48,57597.0,24.7435,24.7511,24.7207,24.7207,57597.0
2015-10-23 12:30:00,32.49,32.49,32.47,32.48,51626.0,24.7283,24.7283,24.713,24.7207,51626.0
2015-10-23 12:35:00,32.48,32.49,32.46,32.47,38259.0,24.7207,24.7283,24.7054,24.713,38259.0
2015-10-23 12:40:00,32.47,32.5,32.46,32.5,84763.0,24.713,24.7359,24.7054,24.7359,84763.0
2015-10-23 12:45:00,32.5,32.53,32.49,32.51,61201.0,24.7359,24.7587,24.7283,24.7435,61201.0
2015-10-23 12:50:00,32.52,32.52,32.46,32.47,62659.0,24.7511,24.7511,24.7054,24.713,62659.0
2015-10-23 12:55:00,32.46,32.48,32.46,32.48,59996.0,24.7054,24.7207,24.7054,24.7207,59996.0
2015-10-23 13:00:00,32.47,32.48,32.44,32.44,85154.0,24.713,24.7207,24.6902,24.6902,85154.0
2015-10-23 13:05:00,32.44,32.45,32.41,32.42,131234.0,24.6902,24.6978,24.6674,24.675,131234.0
2015-10-23 13:10:00,32.43,32.44,32.39,32.44,208726.0,24.6826,24.6902,24.6522,24.6902,208726.0
2015-10-23 13:15:00,32.43,32.44,32.39,32.39,44457.0,24.6826,24.6902,24.6522,24.6522,44457.0
2015-10-23 13:20:00,32.39,32.4,32.34,32.38,185395.0,24.6522,24.6598,24.6141,24.6445,185395.0
2015-10-23 13:25:00,32.38,32.49,32.37,32.45,172220.0,24.6445,24.7283,24.6369,24.6978,172220.0
2015-10-23 13:30:00,32.45,32.46,32.39,32.44,549818.0,24.6978,24.7054,24.6522,24.6902,549818.0
2015-10-23 13:35:00,32.44,32.46,32.41,32.45,115930.0,24.6902,24.7054,24.6674,24.6978,115930.0
2015-10-23 13:40:00,32.45,32.47,32.42,32.45,140320.0,24.6978,24.713,24.675,24.6978,140320.0
2015-10-23 13:45:00,32.45,32.48,32.44,32.47,228467.0,24.6978,24.7207,24.6902,24.713,228467.0
2015-10-23 13:50:00,32.47,32.47,32.44,32.46,125075.0,24.713,24.713,24.6902,24.7054,125075.0
2015-10-23 13:55:00,32.47,32.5,32.44,32.5,109825.0,24.713,24.7359,24.6902,24.7359,109825.0
2015-10-23 14:00:00,32.5,32.56,32.48,32.55,60359.0,24.7359,24.7815,24.7207,24.7739,60359.0
2015-10-23 14:05:00,32.55,32.56,32.52,32.54,43021.0,24.7739,24.7815,24.7511,24.7663,43021.0
2015-10-23 14:10:00,32.55,32.55,32.44,32.46,95638.0,24.7739,24.7739,24.6902,24.7054,95638.0
2015-10-23 14:15:00,32.46,32.52,32.46,32.49,65232.0,24.7054,24.7511,24.7054,24.7283,65232.0
2015-10-23 14:20:00,32.49,32.55,32.48,32.54,74373.0,24.7283,24.7739,24.7207,24.7663,74373.0
2015-10-23 14:25:00,32.55,32.58,32.54,32.54,66294.0,24.7739,24.7968,24.7663,24.7663,66294.0
2015-10-23 14:30:00,32.54,32.59,32.54,32.59,58567.0,24.7663,24.8044,24.7663,24.8044,58567.0
2015-10-23 14:35:00,32.58,32.61,32.55,32.6,80643.0,24.7968,24.8196,24.7739,24.812,80643.0
2015-10-23 14:40:00,32.61,32.63,32.59,32.59,114000.0,24.8196,24.8348,24.8044,24.8044,114000.0
2015-10-23 14:45:00,32.59,32.66,32.59,32.66,102133.0,24.8044,24.8577,24.8044,24.8577,102133.0
2015-10-23 14:50:00,32.66,32.67,32.62,32.65,82356.0,24.8577,24.8653,24.8272,24.85,82356.0
2015-10-23 14:55:00,32.65,32.67,32.62,32.63,82788.0,24.85,24.8653,24.8272,24.8348,82788.0
2015-10-23 15:00:00,32.63,32.67,32.61,32.66,69975.0,24.8348,24.8653,24.8196,24.8577,69975.0
2015-10-23 15:05:00,32.66,32.67,32.6,32.65,119108.0,24.8577,24.8653,24.812,24.85,119108.0
2015-10-23 15:10:00,32.64,32.71,32.62,32.66,212561.0,24.8424,24.8957,24.8272,24.8577,212561.0
2015-10-23 15:15:00,32.66,32.7,32.64,32.66,115608.0,24.8577,24.8881,24.8424,24.8577,115608.0
2015-10-23 15:20:00,32.66,32.7,32.65,32.66,123414.0,24.8577,24.8881,24.85,24.8577,123414.0
2015-10-23 15:25:00,32.66,32.68,32.65,32.66,164715.0,24.8577,24.8729,24.85,24.8577,164715.0
2015-10-23 15:30:00,32.67,32.7,32.65,32.66,188521.0,24.8653,24.8881,24.85,24.8577,188521.0
2015-10-23 15:35:00,32.66,32.66,32.63,32.66,149067.0,24.8577,24.8577,24.8348,24.8577,149067.0
2015-10-23 15:40:00,32.66,32.67,32.64,32.67,340827.0,24.8577,24.8653,24.8424,24.8653,340827.0
2015-10-23 15:45:00,32.67,32.68,32.65,32.66,248704.0,24.8653,24.8729,24.85,24.8577,248704.0
2015-10-23 15:50:00,32.66,32.68,32.65,32.68,467264.0,24.8577,24.8729,24.85,24.8729,467264.0
2015-10-23 15:55:00,32.68,32.69,32.6,32.62,1311570.0,24.8729,24.8805,24.812,24.8272,1311570.0
2015-10-26 09:30:00,32.63,32.8,32.63,32.8,277381.0,24.8348,24.9642,24.8348,24.9642,277381.0
2015-10-26 09:35:00,32.79,32.82,32.62,32.62,219907.0,24.9566,24.9794,24.8272,24.8272,219907.0
2015-10-26 09:40:00,32.62,32.67,32.54,32.55,104576.0,24.8272,24.8653,24.7663,24.7739,104576.0
2015-10-26 09:45:00,32.54,32.58,32.49,32.49,94796.0,24.7663,24.7968,24.7283,24.7283,94796.0
2015-10-26 09:50:00,32.49,32.5,32.42,32.5,151246.0,24.7283,24.7359,24.675,24.7359,151246.0
2015-10-26 09:55:00,32.5,32.54,32.41,32.45,241687.0,24.7359,24.7663,24.6674,24.6978,241687.0
2015-10-26 10:00:00,32.44,32.47,32.39,32.45,166859.0,24.6902,24.713,24.6522,24.6978,166859.0
2015-10-26 10:05:00,32.45,32.5,32.45,32.49,95107.0,24.6978,24.7359,24.6978,24.7283,95107.0
2015-10-26 10:10:00,32.48,32.51,32.44,32.45,79709.0,24.7207,24.7435,24.6902,24.6978,79709.0
2015-10-26 10:15:00,32.47,32.54,32.46,32.54,73085.0,24.713,24.7663,24.7054,24.7663,73085.0
2015-10-26 10:20:00,32.53,32.56,32.49,32.51,123389.0,24.7587,24.7815,24.7283,24.7435,123389.0
2015-10-26 10:25:00,32.5,32.57,32.5,32.55,105765.0,24.7359,24.7892,24.7359,24.7739,105765.0
2015-10-26 10:30:00,32.55,32.59,32.47,32.48,106058.0,24.7739,24.8044,24.713,24.7207,106058.0
2015-10-26 10:35:00,32.5,32.52,32.46,32.48,75032.0,24.7359,24.7511,24.7054,24.7207,75032.0
2015-10-26 10:40:00,32.48,32.49,32.4,32.4,84989.0,24.7207,24.7283,24.6598,24.6598,84989.0
2015-10-26 10:45:00,32.4,32.46,32.39,32.44,125956.0,24.6598,24.7054,24.6522,24.6902,125956.0
2015-10-26 10:50:00,32.44,32.44,32.4,32.43,84475.0,24.6902,24.6902,24.6598,24.6826,84475.0
2015-10-26 10:55:00,32.44,32.46,32.41,32.41,58848.0,24.6902,24.7054,24.6674,24.6674,58848.0
2015-10-26 11:00:00,32.42,32.43,32.4,32.41,52283.0,24.675,24.6826,24.6598,24.6674,52283.0
2015-10-26 11:05:00,32.41,32.43,32.4,32.41,91010.0,24.6674,24.6826,24.6598,24.6674,91010.0
2015-10-26 11:10:00,32.42,32.42,32.38,32.4,130683.0,24.675,24.675,24.6445,24.6598,130683.0
2015-10-26 11:15:00,32.39,32.4,32.34,32.35,102690.0,24.6522,24.6598,24.6141,24.6217,102690.0
2015-10-26 11:20:00,32.35,32.38,32.32,32.35,96426.0,24.6217,24.6445,24.5989,24.6217,96426.0
2015-10-26 11:25:00,32.35,32.38,32.35,32.37,68876.0,24.6217,24.6445,24.6217,24.6369,68876.0
2015-10-26 11:30:00,32.37,32.42,32.36,32.4,61616.0,24.6369,24.675,24.6293,24.6598,61616.0
2015-10-26 11:35:00,32.4,32.45,32.4,32.43,56363.0,24.6598,24.6978,24.6598,24.6826,56363.0
2015-10-26 11:40:00,32.43,32.48,32.43,32.47,61269.0,24.6826,24.7207,24.6826,24.713,61269.0
2015-10-26 11:45:00,32.47,32.48,32.41,32.43,54234.0,24.713,24.7207,24.6674,24.6826,54234.0
2015-10-26 11:50:00,32.43,32.48,32.43,32.45,59520.0,24.6826,24.7207,24.6826,24.6978,59520.0
2015-10-26 11:55:00,32.45,32.46,32.4,32.41,34130.0,24.6978,24.7054,24.6598,24.6674,34130.0
2015-10-26 12:00:00,32.41,32.46,32.39,32.41,101691.0,24.6674,24.7054,24.6522,24.6674,101691.0
2015-10-26 12:05:00,32.41,32.44,32.39,32.42,51027.0,24.6674,24.6902,24.6522,24.675,51027.0
2015-10-26 12:10:00,32.42,32.45,32.41,32.45,60412.0,24.675,24.6978,24.6674,24.6978,60412.0
2015-10-26 12:15:00,32.45,32.45,32.41,32.45,37968.0,24.6978,24.6978,24.6674,24.6978,37968.0
2015-10-26 12:20:00,32.45,32.51,32.44,32.51,87963.0,24.6978,24.7435,24.6902,24.7435,87963.0
2015-10-26 12:25:00,32.51,32.52,32.49,32.52,40584.0,24.7435,24.7511,24.7283,24.7511,40584.0
2015-10-26 12:30:00,32.51,32.52,32.47,32.48,68349.0,24.7435,24.7511,24.713,24.7207,68349.0
2015-10-26 12:35:00,32.48,32.5,32.45,32.45,46702.0,24.7207,24.7359,24.6978,24.6978,46702.0
2015-10-26 12:40:00,32.45,32.53,32.45,32.53,49815.0,24.6978,24.7587,24.6978,24.7587,49815.0
2015-10-26 12:45:00,32.53,32.56,32.52,32.55,81811.0,24.7587,24.7815,24.7511,24.7739,81811.0
2015-10-26 12:50:00,32.56,32.56,32.51,32.55,63123.0,24.7815,24.7815,24.7435,24.7739,63123.0
2015-10-26 12:55:00,32.55,32.56,32.52,32.53,42518.0,24.7739,24.7815,24.7511,24.7587,42518.0
2015-10-26 13:00:00,32.53,32.53,32.49,32.49,48031.0,24.7587,24.7587,24.7283,24.7283,48031.0
2015-10-26 13:05:00,32.49,32.51,32.48,32.5,82917.0,24.7283,24.7435,24.7207,24.7359,82917.0
2015-10-26 13:10:00,32.5,32.51,32.48,32.5,61446.0,24.7359,24.7435,24.7207,24.7359,61446.0
2015-10-26 13:15:00,32.5,32.53,32.5,32.51,56991.0,24.7359,24.7587,24.7359,24.7435,56991.0
2015-10-26 13:20:00,32.51,32.52,32.48,32.48,42842.0,24.7435,24.7511,24.7207,24.7207,42842.0
2015-10-26 13:25:00,32.48,32.5,32.47,32.48,68050.0,24.7207,24.7359,24.713,24.7207,68050.0
2015-10-26 13:30:00,32.48,32.5,32.47,32.5,76999.0,24.7207,24.7359,24.713,24.7359,76999.0
2015-10-26 13:35:00,32.49,32.51,32.47,32.5,177379.0,24.7283,24.7435,24.713,24.7359,177379.0
2015-10-26 13:40:00,32.5,32.51,32.48,32.48,135778.0,24.7359,24.7435,24.7207,24.7207,135778.0
2015-10-26 13:45:00,32.48,32.49,32.44,32.45,55118.0,24.7207,24.7283,24.6902,24.6978,55118.0
2015-10-26 13:50:00,32.45,32.46,32.4,32.44,190740.0,24.6978,24.7054,24.6598,24.6902,190740.0
2015-10-26 13:55:00,32.44,32.45,32.37,32.37,127302.0,24.6902,24.6978,24.6369,24.6369,127302.0
2015-10-26 14:00:00,32.38,32.44,32.37,32.44,82395.0,24.6445,24.6902,24.6369,24.6902,82395.0
2015-10-26 14:05:00,32.44,32.49,32.44,32.46,104316.0,24.6902,24.7283,24.6902,24.7054,104316.0
2015-10-26 14:10:00,32.47,32.47,32.37,32.37,115487.0,24.713,24.713,24.6369,24.6369,115487.0
2015-10-26 14:15:00,32.37,32.43,32.37,32.4,55523.0,24.6369,24.6826,24.6369,24.6598,55523.0
2015-10-26 14:20:00,32.4,32.43,32.39,32.42,39366.0,24.6598,24.6826,24.6522,24.675,39366.0
2015-10-26 14:25:00,32.42,32.43,32.38,32.41,63474.0,24.675,24.6826,24.6445,24.6674,63474.0
2015-10-26 14:30:00,32.41,32.42,32.39,32.41,56116.0,24.6674,24.675,24.6522,24.6674,56116.0
2015-10-26 14:35:00,32.42,32.42,32.37,32.37,49111.0,24.675,24.675,24.6369,24.6369,49111.0
2015-10-26 14:40:00,32.37,32.39,32.35,32.38,54491.0,24.6369,24.6522,24.6217,24.6445,54491.0
2015-10-26 14:45:00,32.38,32.44,32.38,32.4,77678.0,24.6445,24.6902,24.6445,24.6598,77678.0
2015-10-26 14:50:00,32.4,32.42,32.37,32.37,52414.0,24.6598,24.675,24.6369,24.6369,52414.0
2015-10-26 14:55:00,32.37,32.39,32.36,32.39,59546.0,24.6369,24.6522,24.6293,24.6522,59546.0
2015-10-26 15:00:00,32.4,32.44,32.39,32.44,158522.0,24.6598,24.6902,24.6522,24.6902,158522.0
2015-10-26 15:05:00,32.44,32.47,32.43,32.47,113915.0,24.6902,24.713,24.6826,24.713,113915.0
2015-10-26 15:10:00,32.46,32.47,32.44,32.45,91526.0,24.7054,24.713,24.6902,24.6978,91526.0
2015-10-26 15:15:00,32.45,32.48,32.44,32.47,86744.0,24.6978,24.7207,24.6902,24.713,86744.0
2015-10-26 15:20:00,32.47,32.49,32.46,32.47,86876.0,24.713,24.7283,24.7054,24.713,86876.0
2015-10-26 15:25:00,32.47,32.48,32.45,32.48,114500.0,24.713,24.7207,24.6978,24.7207,114500.0
2015-10-26 15:30:00,32.48,32.5,32.47,32.48,134488.0,24.7207,24.7359,24.713,24.7207,134488.0
2015-10-26 15:35:00,32.48,32.49,32.46,32.47,127896.0,24.7207,24.7283,24.7054,24.713,127896.0
2015-10-26 15:40:00,32.47,32.5,32.44,32.5,201841.0,24.713,24.7359,24.6902,24.7359,201841.0
2015-10-26 15:45:00,32.49,32.52,32.48,32.51,243798.0,24.7283,24.7511,24.7207,24.7435,243798.0
2015-10-26 15:50:00,32.52,32.53,32.51,32.52,244872.0,24.7511,24.7587,24.7435,24.7511,244872.0
2015-10-26 15:55:00,32.52,32.58,32.52,32.54,925115.0,24.7511,24.7968,24.7511,24.7663,925115.0
2015-10-27 09:30:00,32.35,32.37,32.02,32.04,215199.0,24.6217,24.6369,24.3705,24.3858,215199.0
2015-10-27 09:35:00,32.04,32.13,31.99,32.0,325017.0,24.3858,24.4543,24.3477,24.3553,325017.0
2015-10-27 09:40:00,31.99,32.05,31.97,31.97,399590.0,24.3477,24.3934,24.3325,24.3325,399590.0
2015-10-27 09:45:00,31.98,32.0,31.88,31.89,419679.0,24.3401,24.3553,24.264,24.2716,419679.0
2015-10-27 09:50:00,31.88,31.96,31.87,31.96,292996.0,24.264,24.3249,24.2564,24.3249,292996.0
2015-10-27 09:55:00,31.95,31.98,31.88,31.88,189363.0,24.3173,24.3401,24.264,24.264,189363.0
2015-10-27 10:00:00,31.87,31.99,31.79,31.98,375695.0,24.2564,24.3477,24.1955,24.3401,375695.0
2015-10-27 10:05:00,31.98,32.01,31.91,31.94,322876.0,24.3401,24.3629,24.2868,24.3097,322876.0
2015-10-27 10:10:00,31.95,31.98,31.9,31.92,96325.0,24.3173,24.3401,24.2792,24.2944,96325.0
2015-10-27 10:15:00,31.91,31.92,31.86,31.88,168936.0,24.2868,24.2944,24.2488,24.264,168936.0
2015-10-27 10:20:00,31.88,31.88,31.84,31.85,566083.0,24.264,24.264,24.2335,24.2412,566083.0
2015-10-27 10:25:00,31.85,31.88,31.81,31.88,274804.0,24.2412,24.264,24.2107,24.264,274804.0
2015-10-27 10:30:00,31.88,31.9,31.85,31.88,121772.0,24.264,24.2792,24.2412,24.264,121772.0
2015-10-27 10:35:00,31.88,31.95,31.87,31.91,115918.0,24.264,24.3173,24.2564,24.2868,115918.0
2015-10-27 10:40:00,31.92,32.0,31.88,32.0,181910.0,24.2944,24.3553,24.264,24.3553,181910.0
2015-10-27 10:45:00,32.0,32.06,31.98,32.02,321425.0,24.3553,24.401,24.3401,24.3705,321425.0
2015-10-27 10:50:00,32.02,32.04,31.93,31.94,248651.0,24.3705,24.3858,24.302,24.3097,248651.0
2015-10-27 10:55:00,31.94,31.98,31.91,31.94,188851.0,24.3097,24.3401,24.2868,24.3097,188851.0
2015-10-27 11:00:00,31.95,32.01,31.92,32.0,115422.0,24.3173,24.3629,24.2944,24.3553,115422.0
2015-10-27 11:05:00,31.99,32.04,31.98,32.02,98101.0,24.3477,24.3858,24.3401,24.3705,98101.0
2015-10-27 11:10:00,32.02,32.08,32.02,32.06,97354.0,24.3705,24.4162,24.3705,24.401,97354.0
2015-10-27 11:15:00,32.05,32.06,32.01,32.05,119252.0,24.3934,24.401,24.3629,24.3934,119252.0
2015-10-27 11:20:00,32.05,32.08,32.02,32.08,72774.0,24.3934,24.4162,24.3705,24.4162,72774.0
2015-10-27 11:25:00,32.08,32.09,32.03,32.04,98488.0,24.4162,24.4238,24.3782,24.3858,98488.0
2015-10-27 11:30:00,32.03,32.08,32.03,32.05,149293.0,24.3782,24.4162,24.3782,24.3934,149293.0
2015-10-27 11:35:00,32.05,32.09,32.05,32.07,62903.0,24.3934,24.4238,24.3934,24.4086,62903.0
2015-10-27 11:40:00,32.06,32.14,32.05,32.12,118224.0,24.401,24.4619,24.3934,24.4467,118224.0
2015-10-27 11:45:00,32.12,32.14,32.1,32.12,102045.0,24.4467,24.4619,24.4314,24.4467,102045.0
2015-10-27 11:50:00,32.11,32.12,32.03,32.05,204345.0,24.439,24.4467,24.3782,24.3934,204345.0
2015-10-27 11:55:00,32.03,32.06,31.99,32.04,161720.0,24.3782,24.401,24.3477,24.3858,161720.0
2015-10-27 12:00:00,32.04,32.07,32.03,32.06,92945.0,24.3858,24.4086,24.3782,24.401,92945.0
2015-10-27 12:05:00,32.05,32.12,32.03,32.09,112176.0,24.3934,24.4467,24.3782,24.4238,112176.0
2015-10-27 12:10:00,32.09,32.12,32.06,32.09,47508.0,24.4238,24.4467,24.401,24.4238,47508.0
2015-10-27 12:15:00,32.1,32.13,32.06,32.1,82460.0,24.4314,24.4543,24.401,24.4314,82460.0
2015-10-27 12:20:00,32.1,32.18,32.1,32.17,190793.0,24.4314,24.4923,24.4314,24.4847,190793.0
2015-10-27 12:25:00,32.16,32.22,32.14,32.19,117164.0,24.4771,24.5228,24.4619,24.4999,117164.0
2015-10-27 12:30:00,32.18,32.22,32.18,32.18,71721.0,24.4923,24.5228,24.4923,24.4923,71721.0
2015-10-27 12:35:00,32.19,32.24,32.17,32.22,86533.0,24.4999,24.538,24.4847,24.5228,86533.0
2015-10-27 12:40:00,32.21,32.26,32.19,32.23,88186.0,24.5152,24.5532,24.4999,24.5304,88186.0
2015-10-27 12:45:00,32.23,32.26,32.22,32.25,47176.0,24.5304,24.5532,24.5228,24.5456,47176.0
2015-10-27 12:50:00,32.24,32.27,32.23,32.27,101075.0,24.538,24.5608,24.5304,24.5608,101075.0
2015-10-27 12:55:00,32.24,32.25,32.19,32.2,155209.0,24.538,24.5456,24.4999,24.5075,155209.0
2015-10-27 13:00:00,32.19,32.2,32.12,32.16,110533.0,24.4999,24.5075,24.4467,24.4771,110533.0
2015-10-27 13:05:00,32.16,32.17,32.13,32.16,106169.0,24.4771,24.4847,24.4543,24.4771,106169.0
2015-10-27 13:10:00,32.17,32.2,32.14,32.16,116900.0,24.4847,24.5075,24.4619,24.4771,116900.0
2015-10-27 13:15:00,32.16,32.19,32.15,32.17,80073.0,24.4771,24.4999,24.4695,24.4847,80073.0
2015-10-27 13:20:00,32.17,32.22,32.17,32.2,76847.0,24.4847,24.5228,24.4847,24.5075,76847.0
2015-10-27 13:25:00,32.19,32.19,32.15,32.17,73181.0,24.4999,24.4999,24.4695,24.4847,73181.0
2015-10-27 13:30:00,32.18,32.18,32.13,32.17,138330.0,24.4923,24.4923,24.4543,24.4847,138330.0
2015-10-27 13:35:00,32.18,32.19,32.13,32.13,105958.0,24.4923,24.4999,24.4543,24.4543,105958.0
2015-10-27 13:40:00,32.13,32.14,32.11,32.13,48520.0,24.4543,24.4619,24.439,24.4543,48520.0
2015-10-27 13:45:00,32.13,32.14,32.1,32.12,83744.0,24.4543,24.4619,24.4314,24.4467,83744.0
2015-10-27 13:50:00,32.12,32.13,32.08,32.09,102712.0,24.4467,24.4543,24.4162,24.4238,102712.0
2015-10-27 13:55:00,32.09,32.12,32.08,32.09,73014.0,24.4238,24.4467,24.4162,24.4238,73014.0
2015-10-27 14:00:00,32.09,32.13,32.05,32.08,294227.0,24.4238,24.4543,24.3934,24.4162,294227.0
2015-10-27 14:05:00,32.09,32.12,32.08,32.11,85927.0,24.4238,24.4467,24.4162,24.439,85927.0
2015-10-27 14:10:00,32.12,32.12,32.08,32.1,75835.0,24.4467,24.4467,24.4162,24.4314,75835.0
2015-10-27 14:15:00,32.1,32.12,32.07,32.07,102655.0,24.4314,24.4467,24.4086,24.4086,102655.0
2015-10-27 14:20:00,32.07,32.11,32.05,32.1,54647.0,24.4086,24.439,24.3934,24.4314,54647.0
2015-10-27 14:25:00,32.1,32.11,32.08,32.09,68437.0,24.4314,24.439,24.4162,24.4238,68437.0
2015-10-27 14:30:00,32.09,32.1,32.05,32.06,65006.0,24.4238,24.4314,24.3934,24.401,65006.0
2015-10-27 14:35:00,32.07,32.14,32.06,32.13,105470.0,24.4086,24.4619,24.401,24.4543,105470.0
2015-10-27 14:40:00,32.13,32.14,32.11,32.12,79851.0,24.4543,24.4619,24.439,24.4467,79851.0
2015-10-27 14:45:00,32.11,32.12,32.09,32.12,91318.0,24.439,24.4467,24.4238,24.4467,91318.0
2015-10-27 14:50:00,32.11,32.12,32.09,32.12,116124.0,24.439,24.4467,24.4238,24.4467,116124.0
2015-10-27 14:55:00,32.12,32.15,32.1,32.1,57233.0,24.4467,24.4695,24.4314,24.4314,57233.0
2015-10-27 15:00:00,32.1,32.14,32.09,32.13,126759.0,24.4314,24.4619,24.4238,24.4543,126759.0
2015-10-27 15:05:00,32.13,32.17,32.13,32.15,179522.0,24.4543,24.4847,24.4543,24.4695,179522.0
2015-10-27 15:10:00,32.15,32.22,32.15,32.19,72767.0,24.4695,24.5228,24.4695,24.4999,72767.0
2015-10-27 15:15:00,32.2,32.2,32.14,32.17,85850.0,24.5075,24.5075,24.4619,24.4847,85850.0
2015-10-27 15:20:00,32.16,32.2,32.14,32.18,139134.0,24.4771,24.5075,24.4619,24.4923,139134.0
2015-10-27 15:25:00,32.18,32.2,32.15,32.16,129188.0,24.4923,24.5075,24.4695,24.4771,129188.0
2015-10-27 15:30:00,32.16,32.21,32.15,32.19,172394.0,24.4771,24.5152,24.4695,24.4999,172394.0
2015-10-27 15:35:00,32.2,32.2,32.13,32.15,135541.0,24.5075,24.5075,24.4543,24.4695,135541.0
2015-10-27 15:40:00,32.15,32.24,32.14,32.19,288438.0,24.4695,24.538,24.4619,24.4999,288438.0
2015-10-27 15:45:00,32.2,32.23,32.19,32.23,140972.0,24.5075,24.5304,24.4999,24.5304,140972.0
2015-10-27 15:50:00,32.22,32.22,32.16,32.18,182544.0,24.5228,24.5228,24.4771,24.4923,182544.0
2015-10-27 15:55:00,32.18,32.23,32.18,32.21,486132.0,24.4923,24.5304,24.4923,24.5152,486132.0
2015-10-28 09:30:00,32.15,32.29,32.11,32.18,151840.0,24.5793,24.6863,24.5487,24.6022,151840.0
2015-10-28 09:35:00,32.17,32.22,32.17,32.19,160608.0,24.5945,24.6328,24.5945,24.6098,160608.0
2015-10-28 09:40:00,32.19,32.28,32.14,32.18,117718.0,24.6098,24.6786,24.5716,24.6022,117718.0
2015-10-28 09:45:00,32.19,32.24,32.18,32.22,71073.0,24.6098,24.6481,24.6022,24.6328,71073.0
2015-10-28 09:50:00,32.23,32.32,32.23,32.32,49444.0,24.6404,24.7092,24.6404,24.7092,49444.0
2015-10-28 09:55:00,32.31,32.37,32.31,32.34,70199.0,24.7016,24.7474,24.7016,24.7245,70199.0
2015-10-28 10:00:00,32.35,32.38,32.31,32.32,176914.0,24.7322,24.7551,24.7016,24.7092,176914.0
2015-10-28 10:05:00,32.32,32.39,32.31,32.33,147244.0,24.7092,24.7627,24.7016,24.7169,147244.0
2015-10-28 10:10:00,32.34,32.39,32.31,32.36,90252.0,24.7245,24.7627,24.7016,24.7398,90252.0
2015-10-28 10:15:00,32.35,32.42,32.35,32.41,124589.0,24.7322,24.7857,24.7322,24.778,124589.0
2015-10-28 10:20:00,32.41,32.45,32.38,32.4,55943.0,24.778,24.8086,24.7551,24.7704,55943.0
2015-10-28 10:25:00,32.4,32.45,32.39,32.39,80316.0,24.7704,24.8086,24.7627,24.7627,80316.0
2015-10-28 10:30:00,32.38,32.47,32.38,32.42,77074.0,24.7551,24.8239,24.7551,24.7857,77074.0
2015-10-28 10:35:00,32.42,32.48,32.41,32.47,86084.0,24.7857,24.8315,24.778,24.8239,86084.0
2015-10-28 10:40:00,32.47,32.54,32.46,32.49,94505.0,24.8239,24.8774,24.8163,24.8392,94505.0
2015-10-28 10:45:00,32.5,32.59,32.5,32.53,92788.0,24.8468,24.9156,24.8468,24.8698,92788.0
2015-10-28 10:50:00,32.53,32.56,32.49,32.49,50903.0,24.8698,24.8927,24.8392,24.8392,50903.0
2015-10-28 10:55:00,32.49,32.58,32.49,32.58,46985.0,24.8392,24.908,24.8392,24.908,46985.0
2015-10-28 11:00:00,32.58,32.61,32.54,32.55,76581.0,24.908,24.9309,24.8774,24.8851,76581.0
2015-10-28 11:05:00,32.56,32.57,32.5,32.5,60023.0,24.8927,24.9004,24.8468,24.8468,60023.0
2015-10-28 11:10:00,32.51,32.54,32.5,32.54,58768.0,24.8545,24.8774,24.8468,24.8774,58768.0
2015-10-28 11:15:00,32.54,32.57,32.49,32.55,138999.0,24.8774,24.9004,24.8392,24.8851,138999.0
2015-10-28 11:20:00,32.56,32.56,32.52,32.55,57972.0,24.8927,24.8927,24.8621,24.8851,57972.0
2015-10-28 11:25:00,32.55,32.59,32.55,32.59,72523.0,24.8851,24.9156,24.8851,24.9156,72523.0
2015-10-28 11:30:00,32.58,32.6,32.56,32.57,64114.0,24.908,24.9233,24.8927,24.9004,64114.0
2015-10-28 11:35:00,32.57,32.62,32.55,32.55,57692.0,24.9004,24.9386,24.8851,24.8851,57692.0
2015-10-28 11:40:00,32.55,32.61,32.55,32.57,77163.0,24.8851,24.9309,24.8851,24.9004,77163.0
2015-10-28 11:45:00,32.57,32.62,32.56,32.6,83536.0,24.9004,24.9386,24.8927,24.9233,83536.0
2015-10-28 11:50:00,32.6,32.61,32.56,32.6,24704.0,24.9233,24.9309,24.8927,24.9233,24704.0
2015-10-28 11:55:00,32.61,32.65,32.6,32.62,82789.0,24.9309,24.9615,24.9233,24.9386,82789.0
2015-10-28 12:00:00,32.61,32.61,32.58,32.59,53057.0,24.9309,24.9309,24.908,24.9156,53057.0
2015-10-28 12:05:00,32.59,32.59,32.54,32.54,61082.0,24.9156,24.9156,24.8774,24.8774,61082.0
2015-10-28 12:10:00,32.54,32.55,32.5,32.52,154451.0,24.8774,24.8851,24.8468,24.8621,154451.0
2015-10-28 12:15:00,32.52,32.52,32.49,32.5,27674.0,24.8621,24.8621,24.8392,24.8468,27674.0
2015-10-28 12:20:00,32.5,32.55,32.49,32.55,65954.0,24.8468,24.8851,24.8392,24.8851,65954.0
2015-10-28 12:25:00,32.55,32.55,32.49,32.52,32156.0,24.8851,24.8851,24.8392,24.8621,32156.0
2015-10-28 12:30:00,32.52,32.52,32.48,32.51,72225.0,24.8621,24.8621,24.8315,24.8545,72225.0
2015-10-28 12:35:00,32.5,32.51,32.47,32.48,37422.0,24.8468,24.8545,24.8239,24.8315,37422.0
2015-10-28 12:40:00,32.48,32.49,32.46,32.48,76341.0,24.8315,24.8392,24.8163,24.8315,76341.0
2015-10-28 12:45:00,32.47,32.51,32.46,32.5,41021.0,24.8239,24.8545,24.8163,24.8468,41021.0
2015-10-28 12:50:00,32.49,32.53,32.49,32.52,32228.0,24.8392,24.8698,24.8392,24.8621,32228.0
2015-10-28 12:55:00,32.51,32.56,32.51,32.56,25670.0,24.8545,24.8927,24.8545,24.8927,25670.0
2015-10-28 13:00:00,32.56,32.61,32.54,32.59,62081.0,24.8927,24.9309,24.8774,24.9156,62081.0
2015-10-28 13:05:00,32.59,32.62,32.58,32.62,29410.0,24.9156,24.9386,24.908,24.9386,29410.0
2015-10-28 13:10:00,32.61,32.66,32.61,32.63,95291.0,24.9309,24.9692,24.9309,24.9462,95291.0
2015-10-28 13:15:00,32.62,32.64,32.58,32.61,60387.0,24.9386,24.9539,24.908,24.9309,60387.0
2015-10-28 13:20:00,32.6,32.66,32.6,32.61,132002.0,24.9233,24.9692,24.9233,24.9309,132002.0
2015-10-28 13:25:00,32.62,32.67,32.61,32.66,68739.0,24.9386,24.9768,24.9309,24.9692,68739.0
2015-10-28 13:30:00,32.67,32.67,32.64,32.67,85353.0,24.9768,24.9768,24.9539,24.9768,85353.0
2015-10-28 13:35:00,32.66,32.72,32.66,32.72,110109.0,24.9692,25.015,24.9692,25.015,110109.0
2015-10-28 13:40:00,32.72,32.74,32.71,32.74,52296.0,25.015,25.0303,25.0074,25.0303,52296.0
2015-10-28 13:45:00,32.73,32.75,32.7,32.72,115506.0,25.0227,25.038,24.9997,25.015,115506.0
2015-10-28 13:50:00,32.73,32.78,32.72,32.77,310121.0,25.0227,25.0609,25.015,25.0533,310121.0
2015-10-28 13:55:00,32.77,32.79,32.72,32.78,130275.0,25.0533,25.0685,25.015,25.0609,130275.0
2015-10-28 14:00:00,32.76,32.93,32.68,32.82,350426.0,25.0456,25.1756,24.9844,25.0915,350426.0
2015-10-28 14:05:00,32.82,32.99,32.79,32.99,299174.0,25.0915,25.2214,25.0685,25.2214,299174.0
2015-10-28 14:10:00,32.98,33.1,32.89,32.91,530068.0,25.2138,25.3055,25.145,25.1603,530068.0
2015-10-28 14:15:00,32.91,33.02,32.74,32.85,702440.0,25.1603,25.2444,25.0303,25.1144,702440.0
2015-10-28 14:20:00,32.85,32.92,32.79,32.9,611005.0,25.1144,25.1679,25.0685,25.1526,611005.0
2015-10-28 14:25:00,32.91,33.05,32.89,33.05,348985.0,25.1603,25.2673,25.145,25.2673,348985.0
2015-10-28 14:30:00,33.04,33.05,32.88,32.95,347972.0,25.2597,25.2673,25.1374,25.1909,347972.0
2015-10-28 14:35:00,32.95,33.06,32.91,33.05,177494.0,25.1909,25.275,25.1603,25.2673,177494.0
2015-10-28 14:40:00,33.05,33.19,33.05,33.13,323418.0,25.2673,25.3744,25.2673,25.3285,323418.0
2015-10-28 14:45:00,33.13,33.29,33.08,33.29,366616.0,25.3285,25.4508,25.2903,25.4508,366616.0
2015-10-28 14:50:00,33.3,33.42,33.24,33.4,438245.0,25.4584,25.5502,25.4126,25.5349,438245.0
2015-10-28 14:55:00,33.4,33.6,33.4,33.54,988457.0,25.5349,25.6878,25.5349,25.6419,988457.0
2015-10-28 15:00:00,33.54,33.63,33.45,33.53,482615.0,25.6419,25.7107,25.5731,25.6343,482615.0
2015-10-28 15:05:00,33.53,33.55,33.46,33.46,625809.0,25.6343,25.6496,25.5808,25.5808,625809.0
2015-10-28 15:10:00,33.46,33.5,33.42,33.46,537739.0,25.5808,25.6114,25.5502,25.5808,537739.0
2015-10-28 15:15:00,33.47,33.49,33.28,33.29,369765.0,25.5884,25.6037,25.4432,25.4508,369765.0
2015-10-28 15:20:00,33.29,33.3,33.24,33.27,260276.0,25.4508,25.4584,25.4126,25.4355,260276.0
2015-10-28 15:25:00,33.27,33.34,33.27,33.32,297769.0,25.4355,25.489,25.4355,25.4737,297769.0
2015-10-28 15:30:00,33.33,33.35,33.26,33.27,348891.0,25.4814,25.4967,25.4279,25.4355,348891.0
2015-10-28 15:35:00,33.27,33.43,33.26,33.41,228598.0,25.4355,25.5578,25.4279,25.5425,228598.0
2015-10-28 15:40:00,33.42,33.49,33.39,33.47,394029.0,25.5502,25.6037,25.5273,25.5884,394029.0
2015-10-28 15:45:00,33.46,33.52,33.45,33.48,358025.0,25.5808,25.6266,25.5731,25.5961,358025.0
2015-10-28 15:50:00,33.48,33.5,33.43,33.46,402493.0,25.5961,25.6114,25.5578,25.5808,402493.0
2015-10-28 15:55:00,33.47,33.48,33.42,33.45,853403.0,25.5884,25.5961,25.5502,25.5731,853403.0
2015-10-29 09:30:00,33.44,33.67,33.37,33.63,326285.0,25.5655,25.7413,25.512,25.7107,326285.0
2015-10-29 09:35:00,33.63,33.74,33.6,33.7,153440.0,25.7107,25.7948,25.6878,25.7643,153440.0
2015-10-29 09:40:00,33.71,33.84,33.63,33.82,231253.0,25.7719,25.8713,25.7107,25.856,231253.0
2015-10-29 09:45:00,33.82,33.88,33.78,33.81,276582.0,25.856,25.9019,25.8254,25.8484,276582.0
2015-10-29 09:50:00,33.81,33.81,33.5,33.61,140614.0,25.8484,25.8484,25.6114,25.6954,140614.0
2015-10-29 09:55:00,33.6,33.64,33.46,33.46,91406.0,25.6878,25.7184,25.5808,25.5808,91406.0
2015-10-29 10:00:00,33.46,33.56,33.36,33.51,142741.0,25.5808,25.6572,25.5043,25.619,142741.0
2015-10-29 10:05:00,33.51,33.55,33.49,33.53,159915.0,25.619,25.6496,25.6037,25.6343,159915.0
2015-10-29 10:10:00,33.54,33.6,33.5,33.52,321896.0,25.6419,25.6878,25.6114,25.6266,321896.0
2015-10-29 10:15:00,33.52,33.53,33.42,33.43,111422.0,25.6266,25.6343,25.5502,25.5578,111422.0
2015-10-29 10:20:00,33.42,33.47,33.36,33.39,109640.0,25.5502,25.5884,25.5043,25.5273,109640.0
2015-10-29 10:25:00,33.39,33.53,33.39,33.44,210538.0,25.5273,25.6343,25.5273,25.5655,210538.0
2015-10-29 10:30:00,33.44,33.49,33.37,33.39,204819.0,25.5655,25.6037,25.512,25.5273,204819.0
2015-10-29 10:35:00,33.39,33.44,33.36,33.4,130183.0,25.5273,25.5655,25.5043,25.5349,130183.0
2015-10-29 10:40:00,33.4,33.5,33.39,33.49,147755.0,25.5349,25.6114,25.5273,25.6037,147755.0
2015-10-29 10:45:00,33.48,33.49,33.35,33.36,132012.0,25.5961,25.6037,25.4967,25.5043,132012.0
2015-10-29 10:50:00,33.35,33.45,33.35,33.45,91621.0,25.4967,25.5731,25.4967,25.5731,91621.0
2015-10-29 10:55:00,33.44,33.51,33.44,33.47,146726.0,25.5655,25.619,25.5655,25.5884,146726.0
2015-10-29 11:00:00,33.47,33.48,33.39,33.44,112865.0,25.5884,25.5961,25.5273,25.5655,112865.0
2015-10-29 11:05:00,33.44,33.5,33.42,33.5,100051.0,25.5655,25.6114,25.5502,25.6114,100051.0
2015-10-29 11:10:00,33.51,33.59,33.48,33.54,222432.0,25.619,25.6802,25.5961,25.6419,222432.0
2015-10-29 11:15:00,33.54,33.61,33.5,33.6,153950.0,25.6419,25.6954,25.6114,25.6878,153950.0
2015-10-29 11:20:00,33.61,33.61,33.43,33.44,113874.0,25.6954,25.6954,25.5578,25.5655,113874.0
2015-10-29 11:25:00,33.43,33.52,33.4,33.49,220472.0,25.5578,25.6266,25.5349,25.6037,220472.0
2015-10-29 11:30:00,33.48,33.53,33.46,33.52,118720.0,25.5961,25.6343,25.5808,25.6266,118720.0
2015-10-29 11:35:00,33.53,33.56,33.49,33.55,68068.0,25.6343,25.6572,25.6037,25.6496,68068.0
2015-10-29 11:40:00,33.55,33.6,33.53,33.6,90407.0,25.6496,25.6878,25.6343,25.6878,90407.0
2015-10-29 11:45:00,33.6,33.61,33.55,33.56,68613.0,25.6878,25.6954,25.6496,25.6572,68613.0
2015-10-29 11:50:00,33.57,33.62,33.56,33.6,43272.0,25.6649,25.7031,25.6572,25.6878,43272.0
2015-10-29 11:55:00,33.59,33.69,33.58,33.65,245158.0,25.6802,25.7566,25.6725,25.726,245158.0
2015-10-29 12:00:00,33.64,33.66,33.59,33.59,123046.0,25.7184,25.7337,25.6802,25.6802,123046.0
2015-10-29 12:05:00,33.6,33.61,33.52,33.54,65123.0,25.6878,25.6954,25.6266,25.6419,65123.0
2015-10-29 12:10:00,33.54,33.55,33.47,33.51,81848.0,25.6419,25.6496,25.5884,25.619,81848.0
2015-10-29 12:15:00,33.51,33.55,33.49,33.55,66440.0,25.619,25.6496,25.6037,25.6496,66440.0
2015-10-29 12:20:00,33.55,33.6,33.52,33.59,90995.0,25.6496,25.6878,25.6266,25.6802,90995.0
2015-10-29 12:25:00,33.59,33.65,33.57,33.65,95014.0,25.6802,25.726,25.6649,25.726,95014.0
2015-10-29 12:30:00,33.64,33.67,33.57,33.62,107803.0,25.7184,25.7413,25.6649,25.7031,107803.0
2015-10-29 12:35:00,33.62,33.65,33.6,33.61,73653.0,25.7031,25.726,25.6878,25.6954,73653.0
2015-10-29 12:40:00,33.61,33.64,33.57,33.62,47394.0,25.6954,25.7184,25.6649,25.7031,47394.0
2015-10-29 12:45:00,33.62,33.65,33.54,33.57,96506.0,25.7031,25.726,25.6419,25.6649,96506.0
2015-10-29 12:50:00,33.56,33.59,33.49,33.52,99768.0,25.6572,25.6802,25.6037,25.6266,99768.0
2015-10-29 12:55:00,33.52,33.56,33.51,33.55,78513.0,25.6266,25.6572,25.619,25.6496,78513.0
2015-10-29 13:00:00,33.55,33.56,33.51,33.52,62257.0,25.6496,25.6572,25.619,25.6266,62257.0
2015-10-29 13:05:00,33.52,33.59,33.5,33.58,107840.0,25.6266,25.6802,25.6114,25.6725,107840.0
2015-10-29 13:10:00,33.58,33.59,33.53,33.58,119938.0,25.6725,25.6802,25.6343,25.6725,119938.0
2015-10-29 13:15:00,33.58,33.61,33.57,33.61,67747.0,25.6725,25.6954,25.6649,25.6954,67747.0
2015-10-29 13:20:00,33.6,33.61,33.54,33.55,81151.0,25.6878,25.6954,25.6419,25.6496,81151.0
2015-10-29 13:25:00,33.54,33.58,33.51,33.51,113508.0,25.6419,25.6725,25.619,25.619,113508.0
2015-10-29 13:30:00,33.51,33.54,33.48,33.48,81492.0,25.619,25.6419,25.5961,25.5961,81492.0
2015-10-29 13:35:00,33.48,33.5,33.44,33.44,46501.0,25.5961,25.6114,25.5655,25.5655,46501.0
2015-10-29 13:40:00,33.44,33.47,33.41,33.45,82841.0,25.5655,25.5884,25.5425,25.5731,82841.0
2015-10-29 13:45:00,33.46,33.49,33.45,33.45,91204.0,25.5808,25.6037,25.5731,25.5731,91204.0
2015-10-29 13:50:00,33.45,33.46,33.41,33.42,122629.0,25.5731,25.5808,25.5425,25.5502,122629.0
2015-10-29 13:55:00,33.41,33.45,33.36,33.41,201004.0,25.5425,25.5731,25.5043,25.5425,201004.0
2015-10-29 14:00:00,33.41,33.49,33.4,33.49,119568.0,25.5425,25.6037,25.5349,25.6037,119568.0
2015-10-29 14:05:00,33.49,33.56,33.47,33.52,171259.0,25.6037,25.6572,25.5884,25.6266,171259.0
2015-10-29 14:10:00,33.52,33.59,33.5,33.58,190690.0,25.6266,25.6802,25.6114,25.6725,190690.0
2015-10-29 14:15:00,33.57,33.57,33.53,33.55,153246.0,25.6649,25.6649,25.6343,25.6496,153246.0
2015-10-29 14:20:00,33.55,33.62,33.54,33.6,188629.0,25.6496,25.7031,25.6419,25.6878,188629.0
2015-10-29 14:25:00,33.61,33.61,33.57,33.57,43928.0,25.6954,25.6954,25.6649,25.6649,43928.0
2015-10-29 14:30:00,33.57,33.59,33.55,33.59,92142.0,25.6649,25.6802,25.6496,25.6802,92142.0
2015-10-29 14:35:00,33.58,33.6,33.56,33.59,83845.0,25.6725,25.6878,25.6572,25.6802,83845.0
2015-10-29 14:40:00,33.59,33.63,33.59,33.61,82938.0,25.6802,25.7107,25.6802,25.6954,82938.0
2015-10-29 14:45:00,33.61,33.63,33.6,33.61,249049.0,25.6954,25.7107,25.6878,25.6954,249049.0
2015-10-29 14:50:00,33.61,33.67,33.61,33.66,115921.0,25.6954,25.7413,25.6954,25.7337,115921.0
2015-10-29 14:55:00,33.65,33.66,33.62,33.64,120482.0,25.726,25.7337,25.7031,25.7184,120482.0
2015-10-29 15:00:00,33.64,33.67,33.57,33.57,131881.0,25.7184,25.7413,25.6649,25.6649,131881.0
2015-10-29 15:05:00,33.57,33.57,33.49,33.5,194547.0,25.6649,25.6649,25.6037,25.6114,194547.0
2015-10-29 15:10:00,33.49,33.53,33.47,33.52,187905.0,25.6037,25.6343,25.5884,25.6266,187905.0
2015-10-29 15:15:00,33.52,33.57,33.52,33.57,212653.0,25.6266,25.6649,25.6266,25.6649,212653.0
2015-10-29 15:20:00,33.57,33.59,33.56,33.59,209346.0,25.6649,25.6802,25.6572,25.6802,209346.0
2015-10-29 15:25:00,33.59,33.62,33.56,33.57,169303.0,25.6802,25.7031,25.6572,25.6649,169303.0
2015-10-29 15:30:00,33.57,33.6,33.56,33.59,132350.0,25.6649,25.6878,25.6572,25.6802,132350.0
2015-10-29 15:35:00,33.6,33.65,33.59,33.65,202317.0,25.6878,25.726,25.6802,25.726,202317.0
2015-10-29 15:40:00,33.65,33.7,33.64,33.67,231255.0,25.726,25.7643,25.7184,25.7413,231255.0
2015-10-29 15:45:00,33.67,33.67,33.61,33.63,167166.0,25.7413,25.7413,25.6954,25.7107,167166.0
2015-10-29 15:50:00,33.63,33.63,33.58,33.6,226975.0,25.7107,25.7107,25.6725,25.6878,226975.0
2015-10-29 15:55:00,33.6,33.6,33.51,33.54,663857.0,25.6878,25.6878,25.619,25.6419,663857.0
2015-10-30 09:30:00,33.44,33.57,33.44,33.44,172563.0,25.5655,25.6649,25.5655,25.5655,172563.0
2015-10-30 09:35:00,33.44,33.57,33.4,33.44,113325.0,25.5655,25.6649,25.5349,25.5655,113325.0
2015-10-30 09:40:00,33.44,33.44,33.31,33.38,110410.0,25.5655,25.5655,25.4661,25.5196,110410.0
2015-10-30 09:45:00,33.39,33.43,33.26,33.28,106714.0,25.5273,25.5578,25.4279,25.4432,106714.0
2015-10-30 09:50:00,33.28,33.31,33.21,33.23,118393.0,25.4432,25.4661,25.3896,25.4049,118393.0
2015-10-30 09:55:00,33.22,33.24,33.15,33.19,226215.0,25.3973,25.4126,25.3438,25.3744,226215.0
2015-10-30 10:00:00,33.2,33.25,33.16,33.22,148644.0,25.382,25.4202,25.3514,25.3973,148644.0
2015-10-30 10:05:00,33.22,33.22,33.11,33.2,196301.0,25.3973,25.3973,25.3132,25.382,196301.0
2015-10-30 10:10:00,33.2,33.2,33.11,33.12,86456.0,25.382,25.382,25.3132,25.3208,86456.0
2015-10-30 10:15:00,33.11,33.15,33.05,33.14,287296.0,25.3132,25.3438,25.2673,25.3361,287296.0
2015-10-30 10:20:00,33.15,33.2,33.11,33.16,184187.0,25.3438,25.382,25.3132,25.3514,184187.0
2015-10-30 10:25:00,33.16,33.19,33.12,33.16,145334.0,25.3514,25.3744,25.3208,25.3514,145334.0
2015-10-30 10:30:00,33.16,33.22,33.13,33.22,136220.0,25.3514,25.3973,25.3285,25.3973,136220.0
2015-10-30 10:35:00,33.23,33.24,33.19,33.21,70554.0,25.4049,25.4126,25.3744,25.3896,70554.0
2015-10-30 10:40:00,33.21,33.34,33.19,33.34,300244.0,25.3896,25.489,25.3744,25.489,300244.0
2015-10-30 10:45:00,33.34,33.44,33.33,33.43,380810.0,25.489,25.5655,25.4814,25.5578,380810.0
2015-10-30 10:50:00,33.43,33.49,33.43,33.48,204747.0,25.5578,25.6037,25.5578,25.5961,204747.0
2015-10-30 10:55:00,33.49,33.51,33.46,33.46,245591.0,25.6037,25.619,25.5808,25.5808,245591.0
2015-10-30 11:00:00,33.46,33.48,33.43,33.44,72629.0,25.5808,25.5961,25.5578,25.5655,72629.0
2015-10-30 11:05:00,33.44,33.47,33.42,33.42,99589.0,25.5655,25.5884,25.5502,25.5502,99589.0
2015-10-30 11:10:00,33.42,33.42,33.34,33.35,58340.0,25.5502,25.5502,25.489,25.4967,58340.0
2015-10-30 11:15:00,33.35,33.35,33.29,33.33,74220.0,25.4967,25.4967,25.4508,25.4814,74220.0
2015-10-30 11:20:00,33.32,33.35,33.3,33.35,45671.0,25.4737,25.4967,25.4584,25.4967,45671.0
2015-10-30 11:25:00,33.35,33.37,33.3,33.37,47722.0,25.4967,25.512,25.4584,25.512,47722.0
2015-10-30 11:30:00,33.37,33.37,33.31,33.31,52782.0,25.512,25.512,25.4661,25.4661,52782.0
2015-10-30 11:35:00,33.31,33.31,33.24,33.27,80016.0,25.4661,25.4661,25.4126,25.4355,80016.0
2015-10-30 11:40:00,33.27,33.32,33.26,33.31,67320.0,25.4355,25.4737,25.4279,25.4661,67320.0
2015-10-30 11:45:00,33.31,33.39,33.31,33.39,66822.0,25.4661,25.5273,25.4661,25.5273,66822.0
2015-10-30 11:50:00,33.38,33.41,33.36,33.37,49823.0,25.5196,25.5425,25.5043,25.512,49823.0
2015-10-30 11:55:00,33.37,33.4,33.36,33.39,66993.0,25.512,25.5349,25.5043,25.5273,66993.0
2015-10-30 12:00:00,33.39,33.44,33.38,33.39,106555.0,25.5273,25.5655,25.5196,25.5273,106555.0
2015-10-30 12:05:00,33.38,33.4,33.33,33.4,107965.0,25.5196,25.5349,25.4814,25.5349,107965.0
2015-10-30 12:10:00,33.4,33.42,33.39,33.42,113811.0,25.5349,25.5502,25.5273,25.5502,113811.0
2015-10-30 12:15:00,33.41,33.44,33.32,33.35,124475.0,25.5425,25.5655,25.4737,25.4967,124475.0
2015-10-30 12:20:00,33.35,33.38,33.34,33.36,80738.0,25.4967,25.5196,25.489,25.5043,80738.0
2015-10-30 12:25:00,33.36,33.37,33.32,33.32,60021.0,25.5043,25.512,25.4737,25.4737,60021.0
2015-10-30 12:30:00,33.33,33.39,33.33,33.37,79531.0,25.4814,25.5273,25.4814,25.512,79531.0
2015-10-30 12:35:00,33.37,33.38,33.33,33.34,127288.0,25.512,25.5196,25.4814,25.489,127288.0
2015-10-30 12:40:00,33.34,33.36,33.32,33.36,90328.0,25.489,25.5043,25.4737,25.5043,90328.0
2015-10-30 12:45:00,33.35,33.37,33.32,33.33,53100.0,25.4967,25.512,25.4737,25.4814,53100.0
2015-10-30 12:50:00,33.33,33.36,33.32,33.35,105461.0,25.4814,25.5043,25.4737,25.4967,105461.0
2015-10-30 12:55:00,33.34,33.42,33.34,33.39,70269.0,25.489,25.5502,25.489,25.5273,70269.0
2015-10-30 13:00:00,33.39,33.45,33.38,33.44,341515.0,25.5273,25.5731,25.5196,25.5655,341515.0
2015-10-30 13:05:00,33.44,33.46,33.42,33.43,141972.0,25.5655,25.5808,25.5502,25.5578,141972.0
2015-10-30 13:10:00,33.43,33.47,33.39,33.47,119529.0,25.5578,25.5884,25.5273,25.5884,119529.0
2015-10-30 13:15:00,33.47,33.47,33.45,33.45,64284.0,25.5884,25.5884,25.5731,25.5731,64284.0
2015-10-30 13:20:00,33.45,33.48,33.43,33.44,31821.0,25.5731,25.5961,25.5578,25.5655,31821.0
2015-10-30 13:25:00,33.44,33.47,33.41,33.41,37964.0,25.5655,25.5884,25.5425,25.5425,37964.0
2015-10-30 13:30:00,33.41,33.42,33.39,33.41,37028.0,25.5425,25.5502,25.5273,25.5425,37028.0
2015-10-30 13:35:00,33.41,33.5,33.41,33.49,97262.0,25.5425,25.6114,25.5425,25.6037,97262.0
2015-10-30 13:40:00,33.49,33.49,33.42,33.43,119449.0,25.6037,25.6037,25.5502,25.5578,119449.0
2015-10-30 13:45:00,33.42,33.47,33.4,33.46,90543.0,25.5502,25.5884,25.5349,25.5808,90543.0
2015-10-30 13:50:00,33.46,33.47,33.42,33.42,42650.0,25.5808,25.5884,25.5502,25.5502,42650.0
2015-10-30 13:55:00,33.43,33.43,33.37,33.37,33184.0,25.5578,25.5578,25.512,25.512,33184.0
2015-10-30 14:00:00,33.36,33.36,33.32,33.32,96153.0,25.5043,25.5043,25.4737,25.4737,96153.0
2015-10-30 14:05:00,33.32,33.32,33.26,33.26,69127.0,25.4737,25.4737,25.4279,25.4279,69127.0
2015-10-30 14:10:00,33.27,33.28,33.21,33.21,155318.0,25.4355,25.4432,25.3896,25.3896,155318.0
2015-10-30 14:15:00,33.21,33.22,33.16,33.17,100528.0,25.3896,25.3973,25.3514,25.3591,100528.0
2015-10-30 14:20:00,33.16,33.17,33.12,33.14,188996.0,25.3514,25.3591,25.3208,25.3361,188996.0
2015-10-30 14:25:00,33.14,33.16,33.12,33.14,72123.0,25.3361,25.3514,25.3208,25.3361,72123.0
2015-10-30 14:30:00,33.13,33.13,33.07,33.08,100707.0,25.3285,25.3285,25.2826,25.2903,100707.0
2015-10-30 14:35:00,33.08,33.1,33.08,33.09,142534.0,25.2903,25.3055,25.2903,25.2979,142534.0
2015-10-30 14:40:00,33.09,33.1,33.06,33.07,252366.0,25.2979,25.3055,25.275,25.2826,252366.0
2015-10-30 14:45:00,33.07,33.08,33.0,33.01,160757.0,25.2826,25.2903,25.2291,25.2367,160757.0
2015-10-30 14:50:00,33.0,33.03,32.99,33.03,223682.0,25.2291,25.252,25.2214,25.252,223682.0
2015-10-30 14:55:00,33.03,33.03,32.97,32.99,284724.0,25.252,25.252,25.2062,25.2214,284724.0
2015-10-30 15:00:00,32.98,33.03,32.96,33.02,143142.0,25.2138,25.252,25.1985,25.2444,143142.0
2015-10-30 15:05:00,33.02,33.04,32.99,33.03,80852.0,25.2444,25.2597,25.2214,25.252,80852.0
2015-10-30 15:10:00,33.03,33.05,32.96,32.97,293833.0,25.252,25.2673,25.1985,25.2062,293833.0
2015-10-30 15:15:00,32.96,33.07,32.96,33.04,179268.0,25.1985,25.2826,25.1985,25.2597,179268.0
2015-10-30 15:20:00,33.04,33.06,32.99,33.01,239353.0,25.2597,25.275,25.2214,25.2367,239353.0
2015-10-30 15:25:00,33.01,33.01,32.94,32.95,160082.0,25.2367,25.2367,25.1832,25.1909,160082.0
2015-10-30 15:30:00,32.94,33.0,32.93,33.0,358082.0,25.1832,25.2291,25.1756,25.2291,358082.0
2015-10-30 15:35:00,32.99,33.03,32.96,33.03,172709.0,25.2214,25.252,25.1985,25.252,172709.0
2015-10-30 15:40:00,33.02,33.06,33.0,33.05,300749.0,25.2444,25.275,25.2291,25.2673,300749.0
2015-10-30 15:45:00,33.05,33.2,33.05,33.17,395489.0,25.2673,25.382,25.2673,25.3591,395489.0
2015-10-30 15:50:00,33.16,33.17,33.08,33.09,201102.0,25.3514,25.3591,25.2903,25.2979,201102.0
2015-10-30 15:55:00,33.09,33.09,32.96,32.97,764327.0,25.2979,25.2979,25.1985,25.2062,764327.0
2015-11-02 09:30:00,33.08,33.32,33.02,33.28,284246.0,25.2903,25.4737,25.2444,25.4432,284246.0
2015-11-02 09:35:00,33.27,33.33,33.21,33.28,74400.0,25.4355,25.4814,25.3896,25.4432,74400.0
2015-11-02 09:40:00,33.28,33.29,33.24,33.26,57835.0,25.4432,25.4508,25.4126,25.4279,57835.0
2015-11-02 09:45:00,33.26,33.32,33.25,33.3,445716.0,25.4279,25.4737,25.4202,25.4584,445716.0
2015-11-02 09:50:00,33.3,33.39,33.27,33.35,297205.0,25.4584,25.5273,25.4355,25.4967,297205.0
2015-11-02 09:55:00,33.36,33.36,33.29,33.36,87788.0,25.5043,25.5043,25.4508,25.5043,87788.0
2015-11-02 10:00:00,33.36,33.42,33.33,33.41,119689.0,25.5043,25.5502,25.4814,25.5425,119689.0
2015-11-02 10:05:00,33.42,33.45,33.39,33.43,118182.0,25.5502,25.5731,25.5273,25.5578,118182.0
2015-11-02 10:10:00,33.43,33.45,33.39,33.41,81621.0,25.5578,25.5731,25.5273,25.5425,81621.0
2015-11-02 10:15:00,33.41,33.45,33.4,33.44,69854.0,25.5425,25.5731,25.5349,25.5655,69854.0
2015-11-02 10:20:00,33.45,33.45,33.4,33.45,94049.0,25.5731,25.5731,25.5349,25.5731,94049.0
2015-11-02 10:25:00,33.45,33.48,33.43,33.44,102796.0,25.5731,25.5961,25.5578,25.5655,102796.0
2015-11-02 10:30:00,33.44,33.45,33.41,33.43,57644.0,25.5655,25.5731,25.5425,25.5578,57644.0
2015-11-02 10:35:00,33.43,33.44,33.41,33.43,45002.0,25.5578,25.5655,25.5425,25.5578,45002.0
2015-11-02 10:40:00,33.43,33.46,33.39,33.45,86807.0,25.5578,25.5808,25.5273,25.5731,86807.0
2015-11-02 10:45:00,33.45,33.46,33.4,33.42,57632.0,25.5731,25.5808,25.5349,25.5502,57632.0
2015-11-02 10:50:00,33.42,33.46,33.42,33.43,59936.0,25.5502,25.5808,25.5502,25.5578,59936.0
2015-11-02 10:55:00,33.43,33.43,33.36,33.39,76594.0,25.5578,25.5578,25.5043,25.5273,76594.0
2015-11-02 11:00:00,33.39,33.4,33.35,33.39,45454.0,25.5273,25.5349,25.4967,25.5273,45454.0
2015-11-02 11:05:00,33.4,33.48,33.4,33.44,76541.0,25.5349,25.5961,25.5349,25.5655,76541.0
2015-11-02 11:10:00,33.43,33.45,33.4,33.4,45204.0,25.5578,25.5731,25.5349,25.5349,45204.0
2015-11-02 11:15:00,33.4,33.41,33.3,33.31,79871.0,25.5349,25.5425,25.4584,25.4661,79871.0
2015-11-02 11:20:00,33.3,33.33,33.28,33.31,70318.0,25.4584,25.4814,25.4432,25.4661,70318.0
2015-11-02 11:25:00,33.3,33.31,33.25,33.26,46264.0,25.4584,25.4661,25.4202,25.4279,46264.0
2015-11-02 11:30:00,33.26,33.3,33.24,33.25,59477.0,25.4279,25.4584,25.4126,25.4202,59477.0
2015-11-02 11:35:00,33.24,33.25,33.2,33.24,62667.0,25.4126,25.4202,25.382,25.4126,62667.0
2015-11-02 11:40:00,33.23,33.24,33.19,33.19,50640.0,25.4049,25.4126,25.3744,25.3744,50640.0
2015-11-02 11:45:00,33.19,33.26,33.18,33.24,112746.0,25.3744,25.4279,25.3667,25.4126,112746.0
2015-11-02 11:50:00,33.23,33.27,33.21,33.25,49454.0,25.4049,25.4355,25.3896,25.4202,49454.0
2015-11-02 11:55:00,33.26,33.27,33.24,33.27,35766.0,25.4279,25.4355,25.4126,25.4355,35766.0
2015-11-02 12:00:00,33.27,33.31,33.25,33.3,40011.0,25.4355,25.4661,25.4202,25.4584,40011.0
2015-11-02 12:05:00,33.3,33.31,33.26,33.27,26548.0,25.4584,25.4661,25.4279,25.4355,26548.0
2015-11-02 12:10:00,33.27,33.29,33.2,33.21,69773.0,25.4355,25.4508,25.382,25.3896,69773.0
2015-11-02 12:15:00,33.21,33.23,33.2,33.21,35490.0,25.3896,25.4049,25.382,25.3896,35490.0
2015-11-02 12:20:00,33.21,33.24,33.21,33.24,43171.0,25.3896,25.4126,25.3896,25.4126,43171.0
2015-11-02 12:25:00,33.24,33.24,33.2,33.22,71412.0,25.4126,25.4126,25.382,25.3973,71412.0
2015-11-02 12:30:00,33.23,33.23,33.18,33.2,49573.0,25.4049,25.4049,25.3667,25.382,49573.0
2015-11-02 12:35:00,33.2,33.2,33.18,33.2,40313.0,25.382,25.382,25.3667,25.382,40313.0
2015-11-02 12:40:00,33.2,33.22,33.19,33.21,50280.0,25.382,25.3973,25.3744,25.3896,50280.0
2015-11-02 12:45:00,33.21,33.26,33.21,33.25,34861.0,25.3896,25.4279,25.3896,25.4202,34861.0
2015-11-02 12:50:00,33.25,33.26,33.21,33.26,103747.0,25.4202,25.4279,25.3896,25.4279,103747.0
2015-11-02 12:55:00,33.26,33.36,33.25,33.35,113167.0,25.4279,25.5043,25.4202,25.4967,113167.0
2015-11-02 13:00:00,33.35,33.37,33.34,33.36,61014.0,25.4967,25.512,25.489,25.5043,61014.0
2015-11-02 13:05:00,33.37,33.41,33.35,33.35,121638.0,25.512,25.5425,25.4967,25.4967,121638.0
2015-11-02 13:10:00,33.36,33.37,33.32,33.33,38619.0,25.5043,25.512,25.4737,25.4814,38619.0
2015-11-02 13:15:00,33.33,33.35,33.32,33.33,45088.0,25.4814,25.4967,25.4737,25.4814,45088.0
2015-11-02 13:20:00,33.34,33.38,33.33,33.34,39744.0,25.489,25.5196,25.4814,25.489,39744.0
2015-11-02 13:25:00,33.34,33.38,33.33,33.38,45874.0,25.489,25.5196,25.4814,25.5196,45874.0
2015-11-02 13:30:00,33.38,33.4,33.35,33.38,135774.0,25.5196,25.5349,25.4967,25.5196,135774.0
2015-11-02 13:35:00,33.39,33.42,33.35,33.39,116010.0,25.5273,25.5502,25.4967,25.5273,116010.0
2015-11-02 13:40:00,33.4,33.4,33.35,33.38,96374.0,25.5349,25.5349,25.4967,25.5196,96374.0
2015-11-02 13:45:00,33.39,33.41,33.37,33.4,70404.0,25.5273,25.5425,25.512,25.5349,70404.0
2015-11-02 13:50:00,33.4,33.45,33.39,33.45,73704.0,25.5349,25.5731,25.5273,25.5731,73704.0
2015-11-02 13:55:00,33.45,33.45,33.41,33.44,87361.0,25.5731,25.5731,25.5425,25.5655,87361.0
2015-11-02 14:00:00,33.44,33.47,33.44,33.45,152349.0,25.5655,25.5884,25.5655,25.5731,152349.0
2015-11-02 14:05:00,33.46,33.47,33.44,33.47,112096.0,25.5808,25.5884,25.5655,25.5884,112096.0
2015-11-02 14:10:00,33.47,33.51,33.47,33.5,59935.0,25.5884,25.619,25.5884,25.6114,59935.0
2015-11-02 14:15:00,33.49,33.5,33.46,33.48,97879.0,25.6037,25.6114,25.5808,25.5961,97879.0
2015-11-02 14:20:00,33.48,33.5,33.47,33.48,58461.0,25.5961,25.6114,25.5884,25.5961,58461.0
2015-11-02 14:25:00,33.49,33.5,33.48,33.48,39312.0,25.6037,25.6114,25.5961,25.5961,39312.0
2015-11-02 14:30:00,33.49,33.5,33.43,33.44,110176.0,25.6037,25.6114,25.5578,25.5655,110176.0
2015-11-02 14:35:00,33.44,33.49,33.43,33.49,45726.0,25.5655,25.6037,25.5578,25.6037,45726.0
2015-11-02 14:40:00,33.49,33.5,33.47,33.48,55045.0,25.6037,25.6114,25.5884,25.5961,55045.0
2015-11-02 14:45:00,33.48,33.5,33.44,33.44,66619.0,25.5961,25.6114,25.5655,25.5655,66619.0
2015-11-02 14:50:00,33.44,33.53,33.44,33.52,343376.0,25.5655,25.6343,25.5655,25.6266,343376.0
2015-11-02 14:55:00,33.53,33.57,33.52,33.56,358633.0,25.6343,25.6649,25.6266,25.6572,358633.0
2015-11-02 15:00:00,33.56,33.61,33.53,33.61,317325.0,25.6572,25.6954,25.6343,25.6954,317325.0
2015-11-02 15:05:00,33.61,33.61,33.55,33.58,230659.0,25.6954,25.6954,25.6496,25.6725,230659.0
2015-11-02 15:10:00,33.58,33.62,33.57,33.61,149041.0,25.6725,25.7031,25.6649,25.6954,149041.0
2015-11-02 15:15:00,33.61,33.64,33.58,33.64,111696.0,25.6954,25.7184,25.6725,25.7184,111696.0
2015-11-02 15:20:00,33.64,33.68,33.63,33.66,137773.0,25.7184,25.749,25.7107,25.7337,137773.0
2015-11-02 15:25:00,33.65,33.72,33.65,33.7,120722.0,25.726,25.7795,25.726,25.7643,120722.0
2015-11-02 15:30:00,33.7,33.71,33.61,33.62,120688.0,25.7643,25.7719,25.6954,25.7031,120688.0
2015-11-02 15:35:00,33.62,33.65,33.59,33.59,117977.0,25.7031,25.726,25.6802,25.6802,117977.0
2015-11-02 15:40:00,33.59,33.61,33.57,33.59,213428.0,25.6802,25.6954,25.6649,25.6802,213428.0
2015-11-02 15:45:00,33.59,33.6,33.49,33.5,268482.0,25.6802,25.6878,25.6037,25.6114,268482.0
2015-11-02 15:50:00,33.5,33.54,33.49,33.53,234988.0,25.6114,25.6419,25.6037,25.6343,234988.0
2015-11-02 15:55:00,33.53,33.53,33.46,33.48,648060.0,25.6343,25.6343,25.5808,25.5961,648060.0
2015-11-03 09:30:00,33.27,33.39,33.19,33.23,305733.0,25.4355,25.5273,25.3744,25.4049,305733.0
2015-11-03 09:35:00,33.22,33.4,33.2,33.4,297424.0,25.3973,25.5349,25.382,25.5349,297424.0
2015-11-03 09:40:00,33.4,33.47,33.36,33.4,137933.0,25.5349,25.5884,25.5043,25.5349,137933.0
2015-11-03 09:45:00,33.4,33.45,33.34,33.4,128402.0,25.5349,25.5731,25.489,25.5349,128402.0
2015-11-03 09:50:00,33.39,33.44,33.33,33.33,140561.0,25.5273,25.5655,25.4814,25.4814,140561.0
2015-11-03 09:55:00,33.33,33.33,33.21,33.3,124932.0,25.4814,25.4814,25.3896,25.4584,124932.0
2015-11-03 10:00:00,33.31,33.36,33.27,33.29,183165.0,25.4661,25.5043,25.4355,25.4508,183165.0
2015-11-03 10:05:00,33.3,33.36,33.28,33.28,86041.0,25.4584,25.5043,25.4432,25.4432,86041.0
2015-11-03 10:10:00,33.28,33.29,33.25,33.26,61285.0,25.4432,25.4508,25.4202,25.4279,61285.0
2015-11-03 10:15:00,33.25,33.4,33.24,33.4,112064.0,25.4202,25.5349,25.4126,25.5349,112064.0
2015-11-03 10:20:00,33.4,33.41,33.34,33.36,79159.0,25.5349,25.5425,25.489,25.5043,79159.0
2015-11-03 10:25:00,33.37,33.4,33.3,33.3,96696.0,25.512,25.5349,25.4584,25.4584,96696.0
2015-11-03 10:30:00,33.3,33.38,33.29,33.36,98498.0,25.4584,25.5196,25.4508,25.5043,98498.0
2015-11-03 10:35:00,33.37,33.4,33.31,33.31,75841.0,25.512,25.5349,25.4661,25.4661,75841.0
2015-11-03 10:40:00,33.32,33.34,33.28,33.31,89958.0,25.4737,25.489,25.4432,25.4661,89958.0
2015-11-03 10:45:00,33.32,33.35,33.31,33.34,81897.0,25.4737,25.4967,25.4661,25.489,81897.0
2015-11-03 10:50:00,33.34,33.35,33.29,33.29,56454.0,25.489,25.4967,25.4508,25.4508,56454.0
2015-11-03 10:55:00,33.29,33.3,33.22,33.22,96435.0,25.4508,25.4584,25.3973,25.3973,96435.0
2015-11-03 11:00:00,33.22,33.24,33.18,33.19,138751.0,25.3973,25.4126,25.3667,25.3744,138751.0
2015-11-03 11:05:00,33.19,33.26,33.18,33.23,60298.0,25.3744,25.4279,25.3667,25.4049,60298.0
2015-11-03 11:10:00,33.23,33.25,33.21,33.23,48405.0,25.4049,25.4202,25.3896,25.4049,48405.0
2015-11-03 11:15:00,33.23,33.24,33.2,33.21,57360.0,25.4049,25.4126,25.382,25.3896,57360.0
2015-11-03 11:20:00,33.21,33.23,33.19,33.2,63607.0,25.3896,25.4049,25.3744,25.382,63607.0
2015-11-03 11:25:00,33.2,33.26,33.19,33.26,64925.0,25.382,25.4279,25.3744,25.4279,64925.0
2015-11-03 11:30:00,33.25,33.25,33.2,33.21,130222.0,25.4202,25.4202,25.382,25.3896,130222.0
2015-11-03 11:35:00,33.21,33.3,33.21,33.24,139586.0,25.3896,25.4584,25.3896,25.4126,139586.0
2015-11-03 11:40:00,33.24,33.32,33.21,33.28,181830.0,25.4126,25.4737,25.3896,25.4432,181830.0
2015-11-03 11:45:00,33.29,33.29,33.25,33.26,113223.0,25.4508,25.4508,25.4202,25.4279,113223.0
2015-11-03 11:50:00,33.26,33.27,33.21,33.22,210559.0,25.4279,25.4355,25.3896,25.3973,210559.0
2015-11-03 11:55:00,33.22,33.24,33.2,33.21,166926.0,25.3973,25.4126,25.382,25.3896,166926.0
2015-11-03 12:00:00,33.22,33.24,33.19,33.19,120259.0,25.3973,25.4126,25.3744,25.3744,120259.0
2015-11-03 12:05:00,33.19,33.2,33.11,33.12,217096.0,25.3744,25.382,25.3132,25.3208,217096.0
2015-11-03 12:10:00,33.13,33.19,33.12,33.18,178023.0,25.3285,25.3744,25.3208,25.3667,178023.0
2015-11-03 12:15:00,33.17,33.18,33.12,33.13,62739.0,25.3591,25.3667,25.3208,25.3285,62739.0
2015-11-03 12:20:00,33.13,33.15,33.09,33.09,95841.0,25.3285,25.3438,25.2979,25.2979,95841.0
2015-11-03 12:25:00,33.09,33.2,33.08,33.2,172537.0,25.2979,25.382,25.2903,25.382,172537.0
2015-11-03 12:30:00,33.19,33.19,33.16,33.16,54145.0,25.3744,25.3744,25.3514,25.3514,54145.0
2015-11-03 12:35:00,33.16,33.18,33.15,33.16,87739.0,25.3514,25.3667,25.3438,25.3514,87739.0
2015-11-03 12:40:00,33.16,33.26,33.16,33.25,136890.0,25.3514,25.4279,25.3514,25.4202,136890.0
2015-11-03 12:45:00,33.25,33.29,33.23,33.27,97609.0,25.4202,25.4508,25.4049,25.4355,97609.0
2015-11-03 12:50:00,33.27,33.35,33.27,33.33,95129.0,25.4355,25.4967,25.4355,25.4814,95129.0
2015-11-03 12:55:00,33.34,33.34,33.29,33.29,78361.0,25.489,25.489,25.4508,25.4508,78361.0
2015-11-03 13:00:00,33.29,33.36,33.29,33.36,148263.0,25.4508,25.5043,25.4508,25.5043,148263.0
2015-11-03 13:05:00,33.35,33.4,33.35,33.38,81312.0,25.4967,25.5349,25.4967,25.5196,81312.0
2015-11-03 13:10:00,33.37,33.39,33.36,33.39,47336.0,25.512,25.5273,25.5043,25.5273,47336.0
2015-11-03 13:15:00,33.38,33.42,33.37,33.41,51574.0,25.5196,25.5502,25.512,25.5425,51574.0
2015-11-03 13:20:00,33.41,33.47,33.4,33.45,73833.0,25.5425,25.5884,25.5349,25.5731,73833.0
2015-11-03 13:25:00,33.45,33.47,33.43,33.46,61300.0,25.5731,25.5884,25.5578,25.5808,61300.0
2015-11-03 13:30:00,33.46,33.49,33.43,33.43,89966.0,25.5808,25.6037,25.5578,25.5578,89966.0
2015-11-03 13:35:00,33.43,33.49,33.42,33.48,50672.0,25.5578,25.6037,25.5502,25.5961,50672.0
2015-11-03 13:40:00,33.49,33.5,33.45,33.45,54034.0,25.6037,25.6114,25.5731,25.5731,54034.0
2015-11-03 13:45:00,33.45,33.49,33.44,33.47,54132.0,25.5731,25.6037,25.5655,25.5884,54132.0
2015-11-03 13:50:00,33.47,33.47,33.43,33.44,51767.0,25.5884,25.5884,25.5578,25.5655,51767.0
2015-11-03 13:55:00,33.43,33.47,33.42,33.43,41936.0,25.5578,25.5884,25.5502,25.5578,41936.0
2015-11-03 14:00:00,33.43,33.45,33.41,33.44,47886.0,25.5578,25.5731,25.5425,25.5655,47886.0
2015-11-03 14:05:00,33.43,33.52,33.42,33.52,163405.0,25.5578,25.6266,25.5502,25.6266,163405.0
2015-11-03 14:10:00,33.52,33.54,33.5,33.5,69022.0,25.6266,25.6419,25.6114,25.6114,69022.0
2015-11-03 14:15:00,33.5,33.5,33.42,33.42,159153.0,25.6114,25.6114,25.5502,25.5502,159153.0
2015-11-03 14:20:00,33.42,33.43,33.4,33.4,43549.0,25.5502,25.5578,25.5349,25.5349,43549.0
2015-11-03 14:25:00,33.41,33.46,33.37,33.45,88126.0,25.5425,25.5808,25.512,25.5731,88126.0
2015-11-03 14:30:00,33.45,33.5,33.45,33.49,176069.0,25.5731,25.6114,25.5731,25.6037,176069.0
2015-11-03 14:35:00,33.49,33.5,33.42,33.44,93774.0,25.6037,25.6114,25.5502,25.5655,93774.0
2015-11-03 14:40:00,33.43,33.48,33.4,33.4,234924.0,25.5578,25.5961,25.5349,25.5349,234924.0
2015-11-03 14:45:00,33.41,33.41,33.33,33.39,102423.0,25.5425,25.5425,25.4814,25.5273,102423.0
2015-11-03 14:50:00,33.39,33.41,33.36,33.36,49737.0,25.5273,25.5425,25.5043,25.5043,49737.0
2015-11-03 14:55:00,33.36,33.39,33.34,33.38,97595.0,25.5043,25.5273,25.489,25.5196,97595.0
2015-11-03 15:00:00,33.39,33.44,33.38,33.41,181420.0,25.5273,25.5655,25.5196,25.5425,181420.0
2015-11-03 15:05:00,33.41,33.44,33.39,33.42,128734.0,25.5425,25.5655,25.5273,25.5502,128734.0
2015-11-03 15:10:00,33.42,33.45,33.41,33.43,70712.0,25.5502,25.5731,25.5425,25.5578,70712.0
2015-11-03 15:15:00,33.44,33.45,33.39,33.42,171702.0,25.5655,25.5731,25.5273,25.5502,171702.0
2015-11-03 15:20:00,33.43,33.43,33.34,33.34,79583.0,25.5578,25.5578,25.489,25.489,79583.0
2015-11-03 15:25:00,33.34,33.38,33.33,33.36,107032.0,25.489,25.5196,25.4814,25.5043,107032.0
2015-11-03 15:30:00,33.36,33.39,33.34,33.34,204565.0,25.5043,25.5273,25.489,25.489,204565.0
2015-11-03 15:35:00,33.35,33.36,33.3,33.31,146357.0,25.4967,25.5043,25.4584,25.4661,146357.0
2015-11-03 15:40:00,33.32,33.32,33.28,33.28,183336.0,25.4737,25.4737,25.4432,25.4432,183336.0
2015-11-03 15:45:00,33.29,33.3,33.24,33.26,252613.0,25.4508,25.4584,25.4126,25.4279,252613.0
2015-11-03 15:50:00,33.26,33.27,33.23,33.25,361046.0,25.4279,25.4355,25.4049,25.4202,361046.0
2015-11-03 15:55:00,33.24,33.29,33.21,33.29,759364.0,25.4126,25.4508,25.3896,25.4508,759364.0
2015-11-04 09:30:00,33.4,33.51,33.37,33.43,137274.0,25.5349,25.619,25.512,25.5578,137274.0
2015-11-04 09:35:00,33.45,33.5,33.37,33.38,86698.0,25.5731,25.6114,25.512,25.5196,86698.0
2015-11-04 09:40:00,33.38,33.5,33.32,33.47,175367.0,25.5196,25.6114,25.4737,25.5884,175367.0
2015-11-04 09:45:00,33.47,33.5,33.34,33.35,106423.0,25.5884,25.6114,25.489,25.4967,106423.0
2015-11-04 09:50:00,33.35,33.37,33.25,33.31,107072.0,25.4967,25.512,25.4202,25.4661,107072.0
2015-11-04 09:55:00,33.31,33.39,33.28,33.37,51621.0,25.4661,25.5273,25.4432,25.512,51621.0
2015-11-04 10:00:00,33.37,33.51,33.33,33.5,252130.0,25.512,25.619,25.4814,25.6114,252130.0
2015-11-04 10:05:00,33.5,33.54,33.44,33.53,114317.0,25.6114,25.6419,25.5655,25.6343,114317.0
2015-11-04 10:10:00,33.54,33.54,33.44,33.47,88719.0,25.6419,25.6419,25.5655,25.5884,88719.0
2015-11-04 10:15:00,33.46,33.52,33.46,33.5,194682.0,25.5808,25.6266,25.5808,25.6114,194682.0
2015-11-04 10:20:00,33.5,33.52,33.48,33.51,48252.0,25.6114,25.6266,25.5961,25.619,48252.0
2015-11-04 10:25:00,33.51,33.53,33.48,33.49,58814.0,25.619,25.6343,25.5961,25.6037,58814.0
2015-11-04 10:30:00,33.49,33.52,33.44,33.49,162244.0,25.6037,25.6266,25.5655,25.6037,162244.0
2015-11-04 10:35:00,33.49,33.51,33.46,33.46,67847.0,25.6037,25.619,25.5808,25.5808,67847.0
2015-11-04 10:40:00,33.46,33.51,33.44,33.5,158899.0,25.5808,25.619,25.5655,25.6114,158899.0
2015-11-04 10:45:00,33.5,33.6,33.49,33.52,306445.0,25.6114,25.6878,25.6037,25.6266,306445.0
2015-11-04 10:50:00,33.52,33.55,33.49,33.5,256300.0,25.6266,25.6496,25.6037,25.6114,256300.0
2015-11-04 10:55:00,33.49,33.49,33.44,33.45,86545.0,25.6037,25.6037,25.5655,25.5731,86545.0
2015-11-04 11:00:00,33.45,33.45,33.37,33.4,133144.0,25.5731,25.5731,25.512,25.5349,133144.0
2015-11-04 11:05:00,33.4,33.4,33.3,33.3,159328.0,25.5349,25.5349,25.4584,25.4584,159328.0
2015-11-04 11:10:00,33.32,33.32,33.28,33.3,127496.0,25.4737,25.4737,25.4432,25.4584,127496.0
2015-11-04 11:15:00,33.3,33.37,33.3,33.35,50358.0,25.4584,25.512,25.4584,25.4967,50358.0
2015-11-04 11:20:00,33.34,33.39,33.33,33.35,90800.0,25.489,25.5273,25.4814,25.4967,90800.0
2015-11-04 11:25:00,33.34,33.38,33.29,33.31,36071.0,25.489,25.5196,25.4508,25.4661,36071.0
2015-11-04 11:30:00,33.31,33.33,33.25,33.26,38851.0,25.4661,25.4814,25.4202,25.4279,38851.0
2015-11-04 11:35:00,33.26,33.3,33.23,33.29,64741.0,25.4279,25.4584,25.4049,25.4508,64741.0
2015-11-04 11:40:00,33.29,33.35,33.28,33.32,124489.0,25.4508,25.4967,25.4432,25.4737,124489.0
2015-11-04 11:45:00,33.33,33.39,33.27,33.38,52599.0,25.4814,25.5273,25.4355,25.5196,52599.0
2015-11-04 11:50:00,33.39,33.39,33.31,33.31,55099.0,25.5273,25.5273,25.4661,25.4661,55099.0
2015-11-04 11:55:00,33.32,33.34,33.27,33.31,40157.0,25.4737,25.489,25.4355,25.4661,40157.0
2015-11-04 12:00:00,33.3,33.33,33.25,33.25,84369.0,25.4584,25.4814,25.4202,25.4202,84369.0
2015-11-04 12:05:00,33.26,33.36,33.24,33.34,139465.0,25.4279,25.5043,25.4126,25.489,139465.0
2015-11-04 12:10:00,33.34,33.44,33.32,33.42,75499.0,25.489,25.5655,25.4737,25.5502,75499.0
2015-11-04 12:15:00,33.43,33.47,33.42,33.44,220164.0,25.5578,25.5884,25.5502,25.5655,220164.0
2015-11-04 12:20:00,33.43,33.46,33.41,33.45,48314.0,25.5578,25.5808,25.5425,25.5731,48314.0
2015-11-04 12:25:00,33.44,33.48,33.42,33.47,88651.0,25.5655,25.5961,25.5502,25.5884,88651.0
2015-11-04 12:30:00,33.47,33.49,33.43,33.43,107809.0,25.5884,25.6037,25.5578,25.5578,107809.0
2015-11-04 12:35:00,33.44,33.44,33.4,33.43,45260.0,25.5655,25.5655,25.5349,25.5578,45260.0
2015-11-04 12:40:00,33.42,33.47,33.39,33.47,44262.0,25.5502,25.5884,25.5273,25.5884,44262.0
2015-11-04 12:45:00,33.47,33.49,33.46,33.48,77063.0,25.5884,25.6037,25.5808,25.5961,77063.0
2015-11-04 12:50:00,33.48,33.49,33.44,33.46,57900.0,25.5961,25.6037,25.5655,25.5808,57900.0
2015-11-04 12:55:00,33.45,33.46,33.4,33.44,70572.0,25.5731,25.5808,25.5349,25.5655,70572.0
2015-11-04 13:00:00,33.43,33.45,33.35,33.36,66330.0,25.5578,25.5731,25.4967,25.5043,66330.0
2015-11-04 13:05:00,33.37,33.38,33.29,33.3,42518.0,25.512,25.5196,25.4508,25.4584,42518.0
2015-11-04 13:10:00,33.3,33.36,33.28,33.35,43678.0,25.4584,25.5043,25.4432,25.4967,43678.0
2015-11-04 13:15:00,33.34,33.35,33.3,33.32,31106.0,25.489,25.4967,25.4584,25.4737,31106.0
2015-11-04 13:20:00,33.32,33.35,33.3,33.34,32435.0,25.4737,25.4967,25.4584,25.489,32435.0
2015-11-04 13:25:00,33.35,33.39,33.34,33.39,27258.0,25.4967,25.5273,25.489,25.5273,27258.0
2015-11-04 13:30:00,33.39,33.4,33.35,33.39,33049.0,25.5273,25.5349,25.4967,25.5273,33049.0
2015-11-04 13:35:00,33.38,33.43,33.37,33.41,38730.0,25.5196,25.5578,25.512,25.5425,38730.0
2015-11-04 13:40:00,33.41,33.41,33.38,33.4,28344.0,25.5425,25.5425,25.5196,25.5349,28344.0
2015-11-04 13:45:00,33.4,33.4,33.35,33.38,40001.0,25.5349,25.5349,25.4967,25.5196,40001.0
2015-11-04 13:50:00,33.38,33.41,33.37,33.41,40306.0,25.5196,25.5425,25.512,25.5425,40306.0
2015-11-04 13:55:00,33.41,33.46,33.4,33.46,91943.0,25.5425,25.5808,25.5349,25.5808,91943.0
2015-11-04 14:00:00,33.46,33.51,33.44,33.51,121418.0,25.5808,25.619,25.5655,25.619,121418.0
2015-11-04 14:05:00,33.52,33.55,33.49,33.52,77142.0,25.6266,25.6496,25.6037,25.6266,77142.0
2015-11-04 14:10:00,33.53,33.56,33.52,33.52,71032.0,25.6343,25.6572,25.6266,25.6266,71032.0
2015-11-04 14:15:00,33.53,33.54,33.5,33.51,140808.0,25.6343,25.6419,25.6114,25.619,140808.0
2015-11-04 14:20:00,33.5,33.51,33.46,33.46,70990.0,25.6114,25.619,25.5808,25.5808,70990.0
2015-11-04 14:25:00,33.46,33.49,33.45,33.47,109119.0,25.5808,25.6037,25.5731,25.5884,109119.0
2015-11-04 14:30:00,33.47,33.51,33.46,33.51,47708.0,25.5884,25.619,25.5808,25.619,47708.0
2015-11-04 14:35:00,33.51,33.55,33.5,33.53,80752.0,25.619,25.6496,25.6114,25.6343,80752.0
2015-11-04 14:40:00,33.54,33.56,33.5,33.51,99284.0,25.6419,25.6572,25.6114,25.619,99284.0
2015-11-04 14:45:00,33.52,33.52,33.48,33.5,46669.0,25.6266,25.6266,25.5961,25.6114,46669.0
2015-11-04 14:50:00,33.51,33.51,33.44,33.45,33779.0,25.619,25.619,25.5655,25.5731,33779.0
2015-11-04 14:55:00,33.45,33.49,33.45,33.47,34406.0,25.5731,25.6037,25.5731,25.5884,34406.0
2015-11-04 15:00:00,33.47,33.47,33.37,33.37,68518.0,25.5884,25.5884,25.512,25.512,68518.0
2015-11-04 15:05:00,33.38,33.4,33.36,33.36,45387.0,25.5196,25.5349,25.5043,25.5043,45387.0
2015-11-04 15:10:00,33.37,33.37,33.31,33.31,66030.0,25.512,25.512,25.4661,25.4661,66030.0
2015-11-04 15:15:00,33.31,33.37,33.3,33.34,107817.0,25.4661,25.512,25.4584,25.489,107817.0
2015-11-04 15:20:00,33.33,33.37,33.32,33.35,100998.0,25.4814,25.512,25.4737,25.4967,100998.0
2015-11-04 15:25:00,33.35,33.41,33.34,33.38,117185.0,25.4967,25.5425,25.489,25.5196,117185.0
2015-11-04 15:30:00,33.39,33.4,33.35,33.36,119985.0,25.5273,25.5349,25.4967,25.5043,119985.0
2015-11-04 15:35:00,33.36,33.4,33.34,33.4,121943.0,25.5043,25.5349,25.489,25.5349,121943.0
2015-11-04 15:40:00,33.39,33.42,33.34,33.37,142928.0,25.5273,25.5502,25.489,25.512,142928.0
2015-11-04 15:45:00,33.37,33.42,33.35,33.4,166055.0,25.512,25.5502,25.4967,25.5349,166055.0
2015-11-04 15:50:00,33.4,33.41,33.38,33.39,192994.0,25.5349,25.5425,25.5196,25.5273,192994.0
2015-11-04 15:55:00,33.4,33.42,33.37,33.41,370896.0,25.5349,25.5502,25.512,25.5425,370896.0
2015-11-05 09:30:00,33.53,33.67,33.41,33.64,197375.0,25.6343,25.7413,25.5425,25.7184,197375.0
2015-11-05 09:35:00,33.63,33.64,33.54,33.56,82458.0,25.7107,25.7184,25.6419,25.6572,82458.0
2015-11-05 09:40:00,33.55,33.61,33.47,33.56,99626.0,25.6496,25.6954,25.5884,25.6572,99626.0
2015-11-05 09:45:00,33.57,33.7,33.57,33.7,94878.0,25.6649,25.7643,25.6649,25.7643,94878.0
2015-11-05 09:50:00,33.7,33.81,33.67,33.81,195779.0,25.7643,25.8484,25.7413,25.8484,195779.0
2015-11-05 09:55:00,33.81,33.83,33.72,33.79,201466.0,25.8484,25.8636,25.7795,25.8331,201466.0
2015-11-05 10:00:00,33.78,33.81,33.73,33.79,189460.0,25.8254,25.8484,25.7872,25.8331,189460.0
2015-11-05 10:05:00,33.79,33.8,33.71,33.73,305915.0,25.8331,25.8407,25.7719,25.7872,305915.0
2015-11-05 10:10:00,33.71,33.76,33.69,33.7,368777.0,25.7719,25.8101,25.7566,25.7643,368777.0
2015-11-05 10:15:00,33.7,33.72,33.63,33.66,492850.0,25.7643,25.7795,25.7107,25.7337,492850.0
2015-11-05 10:20:00,33.66,33.75,33.66,33.71,165432.0,25.7337,25.8025,25.7337,25.7719,165432.0
2015-11-05 10:25:00,33.71,33.8,33.69,33.74,633423.0,25.7719,25.8407,25.7566,25.7948,633423.0
2015-11-05 10:30:00,33.73,33.73,33.66,33.7,218915.0,25.7872,25.7872,25.7337,25.7643,218915.0
2015-11-05 10:35:00,33.7,33.8,33.7,33.73,129456.0,25.7643,25.8407,25.7643,25.7872,129456.0
2015-11-05 10:40:00,33.73,33.73,33.62,33.66,203461.0,25.7872,25.7872,25.7031,25.7337,203461.0
2015-11-05 10:45:00,33.65,33.71,33.63,33.7,143797.0,25.726,25.7719,25.7107,25.7643,143797.0
2015-11-05 10:50:00,33.7,33.84,33.7,33.83,224846.0,25.7643,25.8713,25.7643,25.8636,224846.0
2015-11-05 10:55:00,33.82,33.86,33.82,33.85,91063.0,25.856,25.8866,25.856,25.8789,91063.0
2015-11-05 11:00:00,33.84,33.85,33.8,33.82,91632.0,25.8713,25.8789,25.8407,25.856,91632.0
2015-11-05 11:05:00,33.82,33.82,33.72,33.73,130162.0,25.856,25.856,25.7795,25.7872,130162.0
2015-11-05 11:10:00,33.72,33.75,33.7,33.74,144633.0,25.7795,25.8025,25.7643,25.7948,144633.0
2015-11-05 11:15:00,33.74,33.8,33.72,33.77,129460.0,25.7948,25.8407,25.7795,25.8178,129460.0
2015-11-05 11:20:00,33.77,33.81,33.75,33.77,85580.0,25.8178,25.8484,25.8025,25.8178,85580.0
2015-11-05 11:25:00,33.78,33.81,33.78,33.78,157621.0,25.8254,25.8484,25.8254,25.8254,157621.0
2015-11-05 11:30:00,33.79,33.8,33.74,33.75,78935.0,25.8331,25.8407,25.7948,25.8025,78935.0
2015-11-05 11:35:00,33.75,33.75,33.72,33.75,36250.0,25.8025,25.8025,25.7795,25.8025,36250.0
2015-11-05 11:40:00,33.75,33.78,33.72,33.77,190962.0,25.8025,25.8254,25.7795,25.8178,190962.0
2015-11-05 11:45:00,33.77,33.82,33.75,33.8,137857.0,25.8178,25.856,25.8025,25.8407,137857.0
2015-11-05 11:50:00,33.81,33.86,33.79,33.85,136181.0,25.8484,25.8866,25.8331,25.8789,136181.0
2015-11-05 11:55:00,33.86,33.92,33.85,33.88,130238.0,25.8866,25.9325,25.8789,25.9019,130238.0
2015-11-05 12:00:00,33.88,33.92,33.88,33.9,80277.0,25.9019,25.9325,25.9019,25.9172,80277.0
2015-11-05 12:05:00,33.9,33.94,33.9,33.9,75662.0,25.9172,25.9477,25.9172,25.9172,75662.0
2015-11-05 12:10:00,33.9,33.9,33.88,33.9,78987.0,25.9172,25.9172,25.9019,25.9172,78987.0
2015-11-05 12:15:00,33.9,33.93,33.89,33.92,80505.0,25.9172,25.9401,25.9095,25.9325,80505.0
2015-11-05 12:20:00,33.93,33.97,33.92,33.97,54484.0,25.9401,25.9707,25.9325,25.9707,54484.0
2015-11-05 12:25:00,33.97,34.04,33.94,34.02,126028.0,25.9707,26.0242,25.9477,26.0089,126028.0
2015-11-05 12:30:00,34.02,34.03,33.97,34.0,50299.0,26.0089,26.0165,25.9707,25.9936,50299.0
2015-11-05 12:35:00,34.0,34.0,33.93,33.95,45032.0,25.9936,25.9936,25.9401,25.9554,45032.0
2015-11-05 12:40:00,33.95,33.99,33.94,33.96,49043.0,25.9554,25.986,25.9477,25.963,49043.0
2015-11-05 12:45:00,33.96,33.98,33.92,33.93,72458.0,25.963,25.9783,25.9325,25.9401,72458.0
2015-11-05 12:50:00,33.94,33.94,33.91,33.94,33037.0,25.9477,25.9477,25.9248,25.9477,33037.0
2015-11-05 12:55:00,33.94,34.0,33.93,33.99,38849.0,25.9477,25.9936,25.9401,25.986,38849.0
2015-11-05 13:00:00,33.98,34.0,33.96,33.98,47505.0,25.9783,25.9936,25.963,25.9783,47505.0
2015-11-05 13:05:00,33.98,33.99,33.95,33.95,31012.0,25.9783,25.986,25.9554,25.9554,31012.0
2015-11-05 13:10:00,33.95,33.97,33.93,33.95,43340.0,25.9554,25.9707,25.9401,25.9554,43340.0
2015-11-05 13:15:00,33.95,33.99,33.93,33.94,42813.0,25.9554,25.986,25.9401,25.9477,42813.0
2015-11-05 13:20:00,33.94,33.94,33.87,33.89,80243.0,25.9477,25.9477,25.8942,25.9095,80243.0
2015-11-05 13:25:00,33.89,33.92,33.89,33.91,66853.0,25.9095,25.9325,25.9095,25.9248,66853.0
2015-11-05 13:30:00,33.9,33.96,33.9,33.95,51589.0,25.9172,25.963,25.9172,25.9554,51589.0
2015-11-05 13:35:00,33.95,34.0,33.94,33.99,90653.0,25.9554,25.9936,25.9477,25.986,90653.0
2015-11-05 13:40:00,33.99,33.99,33.95,33.98,83488.0,25.986,25.986,25.9554,25.9783,83488.0
2015-11-05 13:45:00,33.98,34.01,33.97,33.99,85509.0,25.9783,26.0013,25.9707,25.986,85509.0
2015-11-05 13:50:00,34.0,34.04,33.98,34.03,87092.0,25.9936,26.0242,25.9783,26.0165,87092.0
2015-11-05 13:55:00,34.03,34.04,33.99,33.99,56414.0,26.0165,26.0242,25.986,25.986,56414.0
2015-11-05 14:00:00,34.0,34.03,33.99,34.0,105948.0,25.9936,26.0165,25.986,25.9936,105948.0
2015-11-05 14:05:00,34.01,34.01,33.97,33.97,78834.0,26.0013,26.0013,25.9707,25.9707,78834.0
2015-11-05 14:10:00,33.98,34.0,33.94,34.0,82915.0,25.9783,25.9936,25.9477,25.9936,82915.0
2015-11-05 14:15:00,34.0,34.01,33.97,34.0,135512.0,25.9936,26.0013,25.9707,25.9936,135512.0
2015-11-05 14:20:00,34.0,34.01,33.93,33.93,100281.0,25.9936,26.0013,25.9401,25.9401,100281.0
2015-11-05 14:25:00,33.93,33.94,33.9,33.91,31029.0,25.9401,25.9477,25.9172,25.9248,31029.0
2015-11-05 14:30:00,33.91,33.92,33.88,33.9,66020.0,25.9248,25.9325,25.9019,25.9172,66020.0
2015-11-05 14:35:00,33.9,33.9,33.86,33.86,83957.0,25.9172,25.9172,25.8866,25.8866,83957.0
2015-11-05 14:40:00,33.87,33.91,33.84,33.9,89560.0,25.8942,25.9248,25.8713,25.9172,89560.0
2015-11-05 14:45:00,33.9,33.92,33.87,33.9,137557.0,25.9172,25.9325,25.8942,25.9172,137557.0
2015-11-05 14:50:00,33.91,33.93,33.9,33.93,103092.0,25.9248,25.9401,25.9172,25.9401,103092.0
2015-11-05 14:55:00,33.93,33.97,33.92,33.97,145996.0,25.9401,25.9707,25.9325,25.9707,145996.0
2015-11-05 15:00:00,33.97,33.98,33.92,33.94,97507.0,25.9707,25.9783,25.9325,25.9477,97507.0
2015-11-05 15:05:00,33.94,33.94,33.9,33.92,79187.0,25.9477,25.9477,25.9172,25.9325,79187.0
2015-11-05 15:10:00,33.92,33.93,33.89,33.9,110920.0,25.9325,25.9401,25.9095,25.9172,110920.0
2015-11-05 15:15:00,33.9,33.96,33.89,33.94,110772.0,25.9172,25.963,25.9095,25.9477,110772.0
2015-11-05 15:20:00,33.94,33.97,33.93,33.97,81447.0,25.9477,25.9707,25.9401,25.9707,81447.0
2015-11-05 15:25:00,33.97,34.05,33.96,34.05,182784.0,25.9707,26.0318,25.963,26.0318,182784.0
2015-11-05 15:30:00,34.04,34.05,33.99,34.01,142072.0,26.0242,26.0318,25.986,26.0013,142072.0
2015-11-05 15:35:00,34.02,34.03,34.0,34.01,84103.0,26.0089,26.0165,25.9936,26.0013,84103.0
2015-11-05 15:40:00,34.01,34.02,33.96,34.01,200881.0,26.0013,26.0089,25.963,26.0013,200881.0
2015-11-05 15:45:00,34.0,34.01,33.93,33.96,275660.0,25.9936,26.0013,25.9401,25.963,275660.0
2015-11-05 15:50:00,33.95,33.97,33.94,33.95,413948.0,25.9554,25.9707,25.9477,25.9554,413948.0
2015-11-05 15:55:00,33.94,33.95,33.87,33.88,863603.0,25.9477,25.9554,25.8942,25.9019,863603.0
2015-11-06 09:30:00,34.94,35.4,34.85,35.36,813989.0,26.7123,27.0639,26.6435,27.0334,813989.0
2015-11-06 09:35:00,35.36,35.56,35.34,35.53,833907.0,27.0334,27.1863,27.0181,27.1633,833907.0
2015-11-06 09:40:00,35.52,35.61,35.47,35.6,606468.0,27.1557,27.2245,27.1175,27.2168,606468.0
2015-11-06 09:45:00,35.59,35.61,35.37,35.38,908852.0,27.2092,27.2245,27.041,27.0486,908852.0
2015-11-06 09:50:00,35.38,35.39,35.1,35.11,527928.0,27.0486,27.0563,26.8346,26.8422,527928.0
2015-11-06 09:55:00,35.1,35.1,34.91,34.97,506223.0,26.8346,26.8346,26.6893,26.7352,506223.0
2015-11-06 10:00:00,34.98,35.12,34.93,34.99,529661.0,26.7428,26.8499,26.7046,26.7505,529661.0
2015-11-06 10:05:00,35.0,35.01,34.9,35.0,505451.0,26.7581,26.7658,26.6817,26.7581,505451.0
2015-11-06 10:10:00,35.01,35.25,34.99,35.24,242273.0,26.7658,26.9493,26.7505,26.9416,242273.0
2015-11-06 10:15:00,35.23,35.29,35.12,35.26,116089.0,26.934,26.9798,26.8499,26.9569,116089.0
2015-11-06 10:20:00,35.25,35.27,35.18,35.19,167032.0,26.9493,26.9645,26.8957,26.9034,167032.0
2015-11-06 10:25:00,35.19,35.2,35.08,35.19,241836.0,26.9034,26.911,26.8193,26.9034,241836.0
2015-11-06 10:30:00,35.2,35.36,35.18,35.31,239721.0,26.911,27.0334,26.8957,26.9951,239721.0
2015-11-06 10:35:00,35.31,35.34,35.18,35.2,256231.0,26.9951,27.0181,26.8957,26.911,256231.0
2015-11-06 10:40:00,35.2,35.36,35.19,35.32,139837.0,26.911,27.0334,26.9034,27.0028,139837.0
2015-11-06 10:45:00,35.31,35.39,35.28,35.35,282400.0,26.9951,27.0563,26.9722,27.0257,282400.0
2015-11-06 10:50:00,35.35,35.4,35.29,35.3,159526.0,27.0257,27.0639,26.9798,26.9875,159526.0
2015-11-06 10:55:00,35.29,35.38,35.28,35.36,135055.0,26.9798,27.0486,26.9722,27.0334,135055.0
2015-11-06 11:00:00,35.35,35.36,35.26,35.29,185692.0,27.0257,27.0334,26.9569,26.9798,185692.0
2015-11-06 11:05:00,35.29,35.4,35.28,35.37,135239.0,26.9798,27.0639,26.9722,27.041,135239.0
2015-11-06 11:10:00,35.37,35.44,35.33,35.44,153748.0,27.041,27.0945,27.0104,27.0945,153748.0
2015-11-06 11:15:00,35.44,35.45,35.27,35.27,184366.0,27.0945,27.1022,26.9645,26.9645,184366.0
2015-11-06 11:20:00,35.28,35.34,35.25,35.31,293313.0,26.9722,27.0181,26.9493,26.9951,293313.0
2015-11-06 11:25:00,35.31,35.33,35.19,35.25,308786.0,26.9951,27.0104,26.9034,26.9493,308786.0
2015-11-06 11:30:00,35.25,35.35,35.24,35.27,251326.0,26.9493,27.0257,26.9416,26.9645,251326.0
2015-11-06 11:35:00,35.29,35.33,35.23,35.24,133858.0,26.9798,27.0104,26.934,26.9416,133858.0
2015-11-06 11:40:00,35.23,35.28,35.19,35.25,142204.0,26.934,26.9722,26.9034,26.9493,142204.0
2015-11-06 11:45:00,35.26,35.34,35.23,35.3,221018.0,26.9569,27.0181,26.934,26.9875,221018.0
2015-11-06 11:50:00,35.3,35.39,35.3,35.36,218540.0,26.9875,27.0563,26.9875,27.0334,218540.0
2015-11-06 11:55:00,35.36,35.37,35.29,35.3,270687.0,27.0334,27.041,26.9798,26.9875,270687.0
2015-11-06 12:00:00,35.3,35.37,35.29,35.33,142960.0,26.9875,27.041,26.9798,27.0104,142960.0
2015-11-06 12:05:00,35.33,35.36,35.3,35.34,83460.0,27.0104,27.0334,26.9875,27.0181,83460.0
2015-11-06 12:10:00,35.35,35.39,35.33,35.36,102326.0,27.0257,27.0563,27.0104,27.0334,102326.0
2015-11-06 12:15:00,35.35,35.38,35.3,35.35,177333.0,27.0257,27.0486,26.9875,27.0257,177333.0
2015-11-06 12:20:00,35.34,35.35,35.3,35.33,191565.0,27.0181,27.0257,26.9875,27.0104,191565.0
2015-11-06 12:25:00,35.33,35.34,35.29,35.32,143954.0,27.0104,27.0181,26.9798,27.0028,143954.0
2015-11-06 12:30:00,35.31,35.36,35.29,35.33,84951.0,26.9951,27.0334,26.9798,27.0104,84951.0
2015-11-06 12:35:00,35.33,35.33,35.29,35.33,135171.0,27.0104,27.0104,26.9798,27.0104,135171.0
2015-11-06 12:40:00,35.32,35.35,35.29,35.35,54537.0,27.0028,27.0257,26.9798,27.0257,54537.0
2015-11-06 12:45:00,35.34,35.38,35.3,35.3,82198.0,27.0181,27.0486,26.9875,26.9875,82198.0
2015-11-06 12:50:00,35.3,35.32,35.26,35.31,153487.0,26.9875,27.0028,26.9569,26.9951,153487.0
2015-11-06 12:55:00,35.31,35.37,35.3,35.34,72523.0,26.9951,27.041,26.9875,27.0181,72523.0
2015-11-06 13:00:00,35.34,35.43,35.32,35.41,121575.0,27.0181,27.0869,27.0028,27.0716,121575.0
2015-11-06 13:05:00,35.4,35.47,35.36,35.46,217311.0,27.0639,27.1175,27.0334,27.1098,217311.0
2015-11-06 13:10:00,35.47,35.48,35.41,35.46,85008.0,27.1175,27.1251,27.0716,27.1098,85008.0
2015-11-06 13:15:00,35.47,35.49,35.43,35.43,70530.0,27.1175,27.1327,27.0869,27.0869,70530.0
2015-11-06 13:20:00,35.44,35.49,35.42,35.45,109704.0,27.0945,27.1327,27.0792,27.1022,109704.0
2015-11-06 13:25:00,35.45,35.46,35.35,35.35,59806.0,27.1022,27.1098,27.0257,27.0257,59806.0
2015-11-06 13:30:00,35.35,35.35,35.26,35.27,133174.0,27.0257,27.0257,26.9569,26.9645,133174.0
2015-11-06 13:35:00,35.27,35.27,35.24,35.26,142515.0,26.9645,26.9645,26.9416,26.9569,142515.0
2015-11-06 13:40:00,35.26,35.29,35.23,35.25,121493.0,26.9569,26.9798,26.934,26.9493,121493.0
2015-11-06 13:45:00,35.26,35.33,35.21,35.33,159646.0,26.9569,27.0104,26.9187,27.0104,159646.0
2015-11-06 13:50:00,35.33,35.44,35.33,35.39,124912.0,27.0104,27.0945,27.0104,27.0563,124912.0
2015-11-06 13:55:00,35.38,35.4,35.35,35.39,78399.0,27.0486,27.0639,27.0257,27.0563,78399.0
2015-11-06 14:00:00,35.39,35.51,35.38,35.5,209566.0,27.0563,27.148,27.0486,27.1404,209566.0
2015-11-06 14:05:00,35.51,35.54,35.48,35.5,129913.0,27.148,27.171,27.1251,27.1404,129913.0
2015-11-06 14:10:00,35.5,35.54,35.46,35.47,111030.0,27.1404,27.171,27.1098,27.1175,111030.0
2015-11-06 14:15:00,35.47,35.5,35.36,35.39,113868.0,27.1175,27.1404,27.0334,27.0563,113868.0
2015-11-06 14:20:00,35.4,35.44,35.37,35.37,69965.0,27.0639,27.0945,27.041,27.041,69965.0
2015-11-06 14:25:00,35.37,35.38,35.31,35.36,107371.0,27.041,27.0486,26.9951,27.0334,107371.0
2015-11-06 14:30:00,35.35,35.38,35.3,35.3,110326.0,27.0257,27.0486,26.9875,26.9875,110326.0
2015-11-06 14:35:00,35.3,35.34,35.27,35.27,79426.0,26.9875,27.0181,26.9645,26.9645,79426.0
2015-11-06 14:40:00,35.27,35.33,35.26,35.33,130001.0,26.9645,27.0104,26.9569,27.0104,130001.0
2015-11-06 14:45:00,35.33,35.34,35.29,35.33,97933.0,27.0104,27.0181,26.9798,27.0104,97933.0
2015-11-06 14:50:00,35.33,35.37,35.28,35.37,91611.0,27.0104,27.041,26.9722,27.041,91611.0
2015-11-06 14:55:00,35.37,35.42,35.35,35.4,124065.0,27.041,27.0792,27.0257,27.0639,124065.0
2015-11-06 15:00:00,35.4,35.43,35.37,35.41,190627.0,27.0639,27.0869,27.041,27.0716,190627.0
2015-11-06 15:05:00,35.41,35.46,35.4,35.43,162018.0,27.0716,27.1098,27.0639,27.0869,162018.0
2015-11-06 15:10:00,35.42,35.46,35.39,35.46,111805.0,27.0792,27.1098,27.0563,27.1098,111805.0
2015-11-06 15:15:00,35.45,35.49,35.45,35.46,195653.0,27.1022,27.1327,27.1022,27.1098,195653.0
2015-11-06 15:20:00,35.47,35.49,35.44,35.46,265067.0,27.1175,27.1327,27.0945,27.1098,265067.0
2015-11-06 15:25:00,35.46,35.48,35.41,35.44,198397.0,27.1098,27.1251,27.0716,27.0945,198397.0
2015-11-06 15:30:00,35.45,35.5,35.44,35.48,225438.0,27.1022,27.1404,27.0945,27.1251,225438.0
2015-11-06 15:35:00,35.49,35.49,35.41,35.42,321761.0,27.1327,27.1327,27.0716,27.0792,321761.0
2015-11-06 15:40:00,35.43,35.44,35.37,35.4,293081.0,27.0869,27.0945,27.041,27.0639,293081.0
2015-11-06 15:45:00,35.4,35.42,35.38,35.38,332757.0,27.0639,27.0792,27.0486,27.0486,332757.0
2015-11-06 15:50:00,35.39,35.42,35.38,35.38,392494.0,27.0563,27.0792,27.0486,27.0486,392494.0
2015-11-06 15:55:00,35.38,35.43,35.36,35.42,671628.0,27.0486,27.0869,27.0334,27.0792,671628.0
2015-11-09 09:30:00,35.52,35.58,35.41,35.53,411097.0,27.1557,27.2015,27.0716,27.1633,411097.0
2015-11-09 09:35:00,35.53,35.74,35.51,35.71,313880.0,27.1633,27.3239,27.148,27.3009,313880.0
2015-11-09 09:40:00,35.72,35.74,35.4,35.41,269821.0,27.3086,27.3239,27.0639,27.0716,269821.0
2015-11-09 09:45:00,35.4,35.51,35.38,35.42,247560.0,27.0639,27.148,27.0486,27.0792,247560.0
2015-11-09 09:50:00,35.41,35.45,35.37,35.43,116444.0,27.0716,27.1022,27.041,27.0869,116444.0
2015-11-09 09:55:00,35.43,35.63,35.43,35.49,187945.0,27.0869,27.2398,27.0869,27.1327,187945.0
2015-11-09 10:00:00,35.49,35.53,35.39,35.48,136489.0,27.1327,27.1633,27.0563,27.1251,136489.0
2015-11-09 10:05:00,35.48,35.53,35.4,35.42,159916.0,27.1251,27.1633,27.0639,27.0792,159916.0
2015-11-09 10:10:00,35.42,35.42,35.29,35.33,124732.0,27.0792,27.0792,26.9798,27.0104,124732.0
2015-11-09 10:15:00,35.33,35.36,35.27,35.29,124331.0,27.0104,27.0334,26.9645,26.9798,124331.0
2015-11-09 10:20:00,35.29,35.31,35.13,35.14,212254.0,26.9798,26.9951,26.8575,26.8652,212254.0
2015-11-09 10:25:00,35.13,35.18,35.12,35.15,94729.0,26.8575,26.8957,26.8499,26.8728,94729.0
2015-11-09 10:30:00,35.15,35.16,35.1,35.15,134302.0,26.8728,26.8805,26.8346,26.8728,134302.0
2015-11-09 10:35:00,35.16,35.2,35.13,35.19,99897.0,26.8805,26.911,26.8575,26.9034,99897.0
2015-11-09 10:40:00,35.19,35.19,35.12,35.18,67663.0,26.9034,26.9034,26.8499,26.8957,67663.0
2015-11-09 10:45:00,35.17,35.24,35.13,35.23,167718.0,26.8881,26.9416,26.8575,26.934,167718.0
2015-11-09 10:50:00,35.22,35.23,35.16,35.19,153303.0,26.9263,26.934,26.8805,26.9034,153303.0
2015-11-09 10:55:00,35.19,35.2,35.14,35.18,97806.0,26.9034,26.911,26.8652,26.8957,97806.0
2015-11-09 11:00:00,35.18,35.18,35.11,35.13,82108.0,26.8957,26.8957,26.8422,26.8575,82108.0
2015-11-09 11:05:00,35.13,35.13,35.06,35.09,141394.0,26.8575,26.8575,26.804,26.8269,141394.0
2015-11-09 11:10:00,35.08,35.14,35.07,35.1,85824.0,26.8193,26.8652,26.8116,26.8346,85824.0
2015-11-09 11:15:00,35.1,35.11,35.05,35.1,91262.0,26.8346,26.8422,26.7964,26.8346,91262.0
2015-11-09 11:20:00,35.1,35.12,35.07,35.09,86763.0,26.8346,26.8499,26.8116,26.8269,86763.0
2015-11-09 11:25:00,35.08,35.09,34.91,34.93,183891.0,26.8193,26.8269,26.6893,26.7046,183891.0
2015-11-09 11:30:00,34.93,35.02,34.91,34.99,122861.0,26.7046,26.7734,26.6893,26.7505,122861.0
2015-11-09 11:35:00,35.0,35.02,34.95,35.02,60321.0,26.7581,26.7734,26.7199,26.7734,60321.0
2015-11-09 11:40:00,35.02,35.04,34.96,34.99,68941.0,26.7734,26.7887,26.7275,26.7505,68941.0
2015-11-09 11:45:00,34.98,35.0,34.93,34.98,111860.0,26.7428,26.7581,26.7046,26.7428,111860.0
2015-11-09 11:50:00,34.97,34.98,34.9,34.94,62317.0,26.7352,26.7428,26.6817,26.7123,62317.0
2015-11-09 11:55:00,34.93,34.95,34.9,34.91,39553.0,26.7046,26.7199,26.6817,26.6893,39553.0
2015-11-09 12:00:00,34.91,34.92,34.84,34.91,114004.0,26.6893,26.697,26.6358,26.6893,114004.0
2015-11-09 12:05:00,34.91,34.94,34.88,34.94,76204.0,26.6893,26.7123,26.6664,26.7123,76204.0
2015-11-09 12:10:00,34.95,34.97,34.91,34.97,75688.0,26.7199,26.7352,26.6893,26.7352,75688.0
2015-11-09 12:15:00,34.97,35.01,34.92,34.95,89660.0,26.7352,26.7658,26.697,26.7199,89660.0
2015-11-09 12:20:00,34.94,34.95,34.9,34.93,69483.0,26.7123,26.7199,26.6817,26.7046,69483.0
2015-11-09 12:25:00,34.93,34.96,34.92,34.94,50239.0,26.7046,26.7275,26.697,26.7123,50239.0
2015-11-09 12:30:00,34.94,34.98,34.92,34.96,130729.0,26.7123,26.7428,26.697,26.7275,130729.0
2015-11-09 12:35:00,34.96,34.99,34.93,34.97,81976.0,26.7275,26.7505,26.7046,26.7352,81976.0
2015-11-09 12:40:00,34.97,35.04,34.97,35.03,72836.0,26.7352,26.7887,26.7352,26.7811,72836.0
2015-11-09 12:45:00,35.04,35.09,35.04,35.08,73183.0,26.7887,26.8269,26.7887,26.8193,73183.0
2015-11-09 12:50:00,35.08,35.13,35.06,35.11,110895.0,26.8193,26.8575,26.804,26.8422,110895.0
2015-11-09 12:55:00,35.1,35.17,35.07,35.14,54197.0,26.8346,26.8881,26.8116,26.8652,54197.0
2015-11-09 13:00:00,35.14,35.17,35.1,35.12,67580.0,26.8652,26.8881,26.8346,26.8499,67580.0
2015-11-09 13:05:00,35.12,35.16,35.1,35.12,81275.0,26.8499,26.8805,26.8346,26.8499,81275.0
2015-11-09 13:10:00,35.12,35.13,35.09,35.11,130625.0,26.8499,26.8575,26.8269,26.8422,130625.0
2015-11-09 13:15:00,35.1,35.11,35.07,35.1,100791.0,26.8346,26.8422,26.8116,26.8346,100791.0
2015-11-09 13:20:00,35.1,35.12,35.08,35.12,29115.0,26.8346,26.8499,26.8193,26.8499,29115.0
2015-11-09 13:25:00,35.13,35.16,35.12,35.15,49352.0,26.8575,26.8805,26.8499,26.8728,49352.0
2015-11-09 13:30:00,35.14,35.15,35.07,35.11,48548.0,26.8652,26.8728,26.8116,26.8422,48548.0
2015-11-09 13:35:00,35.11,35.16,35.1,35.16,42292.0,26.8422,26.8805,26.8346,26.8805,42292.0
2015-11-09 13:40:00,35.15,35.16,35.12,35.13,57675.0,26.8728,26.8805,26.8499,26.8575,57675.0
2015-11-09 13:45:00,35.13,35.15,35.06,35.08,202679.0,26.8575,26.8728,26.804,26.8193,202679.0
2015-11-09 13:50:00,35.08,35.11,35.04,35.11,100460.0,26.8193,26.8422,26.7887,26.8422,100460.0
2015-11-09 13:55:00,35.12,35.13,35.06,35.12,102919.0,26.8499,26.8575,26.804,26.8499,102919.0
2015-11-09 14:00:00,35.11,35.15,35.09,35.15,130800.0,26.8422,26.8728,26.8269,26.8728,130800.0
2015-11-09 14:05:00,35.14,35.2,35.14,35.19,78816.0,26.8652,26.911,26.8652,26.9034,78816.0
2015-11-09 14:10:00,35.19,35.22,35.16,35.16,45611.0,26.9034,26.9263,26.8805,26.8805,45611.0
2015-11-09 14:15:00,35.15,35.16,35.12,35.14,60017.0,26.8728,26.8805,26.8499,26.8652,60017.0
2015-11-09 14:20:00,35.14,35.18,35.14,35.15,68704.0,26.8652,26.8957,26.8652,26.8728,68704.0
2015-11-09 14:25:00,35.14,35.19,35.12,35.14,58974.0,26.8652,26.9034,26.8499,26.8652,58974.0
2015-11-09 14:30:00,35.14,35.18,35.12,35.16,55046.0,26.8652,26.8957,26.8499,26.8805,55046.0
2015-11-09 14:35:00,35.16,35.17,35.14,35.14,225439.0,26.8805,26.8881,26.8652,26.8652,225439.0
2015-11-09 14:40:00,35.14,35.14,35.07,35.07,71942.0,26.8652,26.8652,26.8116,26.8116,71942.0
2015-11-09 14:45:00,35.08,35.09,35.0,35.02,78749.0,26.8193,26.8269,26.7581,26.7734,78749.0
2015-11-09 14:50:00,35.03,35.05,35.01,35.03,86090.0,26.7811,26.7964,26.7658,26.7811,86090.0
2015-11-09 14:55:00,35.03,35.08,35.03,35.05,162741.0,26.7811,26.8193,26.7811,26.7964,162741.0
2015-11-09 15:00:00,35.05,35.07,34.99,35.06,134017.0,26.7964,26.8116,26.7505,26.804,134017.0
2015-11-09 15:05:00,35.05,35.06,35.0,35.02,130906.0,26.7964,26.804,26.7581,26.7734,130906.0
2015-11-09 15:10:00,35.02,35.07,35.0,35.04,106640.0,26.7734,26.8116,26.7581,26.7887,106640.0
2015-11-09 15:15:00,35.03,35.06,34.98,35.06,169420.0,26.7811,26.804,26.7428,26.804,169420.0
2015-11-09 15:20:00,35.05,35.06,35.0,35.05,110463.0,26.7964,26.804,26.7581,26.7964,110463.0
2015-11-09 15:25:00,35.06,35.1,35.04,35.05,133735.0,26.804,26.8346,26.7887,26.7964,133735.0
2015-11-09 15:30:00,35.06,35.14,35.06,35.14,125195.0,26.804,26.8652,26.804,26.8652,125195.0
2015-11-09 15:35:00,35.13,35.17,35.09,35.14,164860.0,26.8575,26.8881,26.8269,26.8652,164860.0
2015-11-09 15:40:00,35.14,35.2,35.14,35.19,233983.0,26.8652,26.911,26.8652,26.9034,233983.0
2015-11-09 15:45:00,35.19,35.23,35.17,35.23,244143.0,26.9034,26.934,26.8881,26.934,244143.0
2015-11-09 15:50:00,35.23,35.23,35.15,35.18,207526.0,26.934,26.934,26.8728,26.8957,207526.0
2015-11-09 15:55:00,35.18,35.19,35.08,35.12,542322.0,26.8957,26.9034,26.8193,26.8499,542322.0
2015-11-10 09:30:00,35.0,35.1,34.92,35.08,177774.0,26.7581,26.8346,26.697,26.8193,177774.0
2015-11-10 09:35:00,35.11,35.19,34.98,35.06,99043.0,26.8422,26.9034,26.7428,26.804,99043.0
2015-11-10 09:40:00,35.06,35.1,34.96,34.98,103209.0,26.804,26.8346,26.7275,26.7428,103209.0
2015-11-10 09:45:00,34.98,34.99,34.89,34.98,145485.0,26.7428,26.7505,26.674,26.7428,145485.0
2015-11-10 09:50:00,34.98,34.98,34.89,34.92,95917.0,26.7428,26.7428,26.674,26.697,95917.0
2015-11-10 09:55:00,34.91,35.03,34.89,34.99,91363.0,26.6893,26.7811,26.674,26.7505,91363.0
2015-11-10 10:00:00,34.99,35.0,34.87,34.88,80468.0,26.7505,26.7581,26.6587,26.6664,80468.0
2015-11-10 10:05:00,34.88,34.88,34.75,34.77,151646.0,26.6664,26.6664,26.567,26.5823,151646.0
2015-11-10 10:10:00,34.77,34.82,34.76,34.8,101047.0,26.5823,26.6205,26.5746,26.6052,101047.0
2015-11-10 10:15:00,34.8,34.82,34.74,34.74,81710.0,26.6052,26.6205,26.5594,26.5594,81710.0
2015-11-10 10:20:00,34.74,34.79,34.72,34.78,89503.0,26.5594,26.5976,26.5441,26.5899,89503.0
2015-11-10 10:25:00,34.78,34.83,34.76,34.83,82191.0,26.5899,26.6282,26.5746,26.6282,82191.0
2015-11-10 10:30:00,34.82,34.86,34.76,34.77,200081.0,26.6205,26.6511,26.5746,26.5823,200081.0
2015-11-10 10:35:00,34.76,34.82,34.75,34.8,124327.0,26.5746,26.6205,26.567,26.6052,124327.0
2015-11-10 10:40:00,34.8,34.82,34.76,34.79,105194.0,26.6052,26.6205,26.5746,26.5976,105194.0
2015-11-10 10:45:00,34.79,34.88,34.79,34.88,164795.0,26.5976,26.6664,26.5976,26.6664,164795.0
2015-11-10 10:50:00,34.89,34.9,34.87,34.9,35679.0,26.674,26.6817,26.6587,26.6817,35679.0
2015-11-10 10:55:00,34.9,34.94,34.89,34.9,101338.0,26.6817,26.7123,26.674,26.6817,101338.0
2015-11-10 11:00:00,34.89,34.93,34.88,34.93,74586.0,26.674,26.7046,26.6664,26.7046,74586.0
2015-11-10 11:05:00,34.92,34.95,34.88,34.88,149716.0,26.697,26.7199,26.6664,26.6664,149716.0
2015-11-10 11:10:00,34.88,34.92,34.88,34.91,50650.0,26.6664,26.697,26.6664,26.6893,50650.0
2015-11-10 11:15:00,34.9,34.94,34.87,34.94,53084.0,26.6817,26.7123,26.6587,26.7123,53084.0
2015-11-10 11:20:00,34.95,34.97,34.88,34.88,65905.0,26.7199,26.7352,26.6664,26.6664,65905.0
2015-11-10 11:25:00,34.88,34.91,34.85,34.85,62251.0,26.6664,26.6893,26.6435,26.6435,62251.0
2015-11-10 11:30:00,34.86,34.91,34.85,34.9,85292.0,26.6511,26.6893,26.6435,26.6817,85292.0
2015-11-10 11:35:00,34.9,34.92,34.86,34.86,25214.0,26.6817,26.697,26.6511,26.6511,25214.0
2015-11-10 11:40:00,34.87,34.95,34.86,34.91,51021.0,26.6587,26.7199,26.6511,26.6893,51021.0
2015-11-10 11:45:00,34.91,34.96,34.91,34.94,46892.0,26.6893,26.7275,26.6893,26.7123,46892.0
2015-11-10 11:50:00,34.93,34.94,34.87,34.87,33970.0,26.7046,26.7123,26.6587,26.6587,33970.0
2015-11-10 11:55:00,34.88,34.92,34.86,34.91,37617.0,26.6664,26.697,26.6511,26.6893,37617.0
2015-11-10 12:00:00,34.91,34.93,34.89,34.93,53095.0,26.6893,26.7046,26.674,26.7046,53095.0
2015-11-10 12:05:00,34.94,34.96,34.92,34.96,26715.0,26.7123,26.7275,26.697,26.7275,26715.0
2015-11-10 12:10:00,34.97,35.02,34.96,35.02,39940.0,26.7352,26.7734,26.7275,26.7734,39940.0
2015-11-10 12:15:00,35.02,35.05,34.99,35.04,35010.0,26.7734,26.7964,26.7505,26.7887,35010.0
2015-11-10 12:20:00,35.04,35.06,34.99,35.0,60960.0,26.7887,26.804,26.7505,26.7581,60960.0
2015-11-10 12:25:00,34.99,35.03,34.99,35.0,41931.0,26.7505,26.7811,26.7505,26.7581,41931.0
2015-11-10 12:30:00,34.98,34.98,34.91,34.94,38193.0,26.7428,26.7428,26.6893,26.7123,38193.0
2015-11-10 12:35:00,34.94,34.97,34.91,34.96,21099.0,26.7123,26.7352,26.6893,26.7275,21099.0
2015-11-10 12:40:00,34.96,34.96,34.92,34.94,32182.0,26.7275,26.7275,26.697,26.7123,32182.0
2015-11-10 12:45:00,34.93,34.97,34.92,34.96,20182.0,26.7046,26.7352,26.697,26.7275,20182.0
2015-11-10 12:50:00,34.96,34.98,34.95,34.98,21950.0,26.7275,26.7428,26.7199,26.7428,21950.0
2015-11-10 12:55:00,34.99,34.99,34.95,34.96,18885.0,26.7505,26.7505,26.7199,26.7275,18885.0
2015-11-10 13:00:00,34.95,34.96,34.92,34.96,30712.0,26.7199,26.7275,26.697,26.7275,30712.0
2015-11-10 13:05:00,34.96,34.96,34.9,34.91,35049.0,26.7275,26.7275,26.6817,26.6893,35049.0
2015-11-10 13:10:00,34.91,34.94,34.9,34.93,22189.0,26.6893,26.7123,26.6817,26.7046,22189.0
2015-11-10 13:15:00,34.93,34.95,34.9,34.9,30466.0,26.7046,26.7199,26.6817,26.6817,30466.0
2015-11-10 13:20:00,34.91,34.91,34.87,34.9,30654.0,26.6893,26.6893,26.6587,26.6817,30654.0
2015-11-10 13:25:00,34.9,34.95,34.89,34.95,27796.0,26.6817,26.7199,26.674,26.7199,27796.0
2015-11-10 13:30:00,34.96,34.96,34.94,34.95,20344.0,26.7275,26.7275,26.7123,26.7199,20344.0
2015-11-10 13:35:00,34.95,34.99,34.94,34.97,56259.0,26.7199,26.7505,26.7123,26.7352,56259.0
2015-11-10 13:40:00,34.96,35.01,34.96,35.0,46836.0,26.7275,26.7658,26.7275,26.7581,46836.0
2015-11-10 13:45:00,35.01,35.06,34.99,35.05,19511.0,26.7658,26.804,26.7505,26.7964,19511.0
2015-11-10 13:50:00,35.06,35.08,35.03,35.06,63016.0,26.804,26.8193,26.7811,26.804,63016.0
2015-11-10 13:55:00,35.06,35.08,35.04,35.08,18862.0,26.804,26.8193,26.7887,26.8193,18862.0
2015-11-10 14:00:00,35.07,35.08,35.04,35.05,35052.0,26.8116,26.8193,26.7887,26.7964,35052.0
2015-11-10 14:05:00,35.05,35.09,35.05,35.05,47630.0,26.7964,26.8269,26.7964,26.7964,47630.0
2015-11-10 14:10:00,35.06,35.11,35.05,35.11,39872.0,26.804,26.8422,26.7964,26.8422,39872.0
2015-11-10 14:15:00,35.11,35.11,35.06,35.07,35160.0,26.8422,26.8422,26.804,26.8116,35160.0
2015-11-10 14:20:00,35.06,35.07,35.05,35.07,29063.0,26.804,26.8116,26.7964,26.8116,29063.0
2015-11-10 14:25:00,35.06,35.07,35.02,35.04,33737.0,26.804,26.8116,26.7734,26.7887,33737.0
2015-11-10 14:30:00,35.03,35.1,35.03,35.1,58213.0,26.7811,26.8346,26.7811,26.8346,58213.0
2015-11-10 14:35:00,35.1,35.13,35.09,35.13,27533.0,26.8346,26.8575,26.8269,26.8575,27533.0
2015-11-10 14:40:00,35.13,35.21,35.12,35.2,79353.0,26.8575,26.9187,26.8499,26.911,79353.0
2015-11-10 14:45:00,35.2,35.25,35.18,35.25,111967.0,26.911,26.9493,26.8957,26.9493,111967.0
2015-11-10 14:50:00,35.25,35.31,35.25,35.28,262551.0,26.9493,26.9951,26.9493,26.9722,262551.0
2015-11-10 14:55:00,35.28,35.3,35.26,35.27,154478.0,26.9722,26.9875,26.9569,26.9645,154478.0
2015-11-10 15:00:00,35.27,35.31,35.26,35.29,176991.0,26.9645,26.9951,26.9569,26.9798,176991.0
2015-11-10 15:05:00,35.27,35.32,35.27,35.32,120233.0,26.9645,27.0028,26.9645,27.0028,120233.0
2015-11-10 15:10:00,35.31,35.32,35.26,35.29,89016.0,26.9951,27.0028,26.9569,26.9798,89016.0
2015-11-10 15:15:00,35.29,35.29,35.25,35.27,103975.0,26.9798,26.9798,26.9493,26.9645,103975.0
2015-11-10 15:20:00,35.28,35.28,35.24,35.26,89248.0,26.9722,26.9722,26.9416,26.9569,89248.0
2015-11-10 15:25:00,35.26,35.27,35.23,35.27,103281.0,26.9569,26.9645,26.934,26.9645,103281.0
2015-11-10 15:30:00,35.27,35.29,35.24,35.24,136016.0,26.9645,26.9798,26.9416,26.9416,136016.0
2015-11-10 15:35:00,35.23,35.24,35.2,35.23,78436.0,26.934,26.9416,26.911,26.934,78436.0
2015-11-10 15:40:00,35.22,35.28,35.22,35.25,100000.0,26.9263,26.9722,26.9263,26.9493,100000.0
2015-11-10 15:45:00,35.25,35.25,35.21,35.21,125586.0,26.9493,26.9493,26.9187,26.9187,125586.0
2015-11-10 15:50:00,35.21,35.21,35.16,35.17,136991.0,26.9187,26.9187,26.8805,26.8881,136991.0
2015-11-10 15:55:00,35.18,35.26,35.18,35.26,394297.0,26.8957,26.9569,26.8957,26.9569,394297.0
2015-11-11 09:30:00,35.38,35.5,35.37,35.44,134928.0,27.0486,27.1404,27.041,27.0945,134928.0
2015-11-11 09:35:00,35.44,35.45,35.27,35.35,147728.0,27.0945,27.1022,26.9645,27.0257,147728.0
2015-11-11 09:40:00,35.36,35.36,35.22,35.23,92656.0,27.0334,27.0334,26.9263,26.934,92656.0
2015-11-11 09:45:00,35.24,35.28,35.2,35.28,98330.0,26.9416,26.9722,26.911,26.9722,98330.0
2015-11-11 09:50:00,35.29,35.53,35.29,35.52,215780.0,26.9798,27.1633,26.9798,27.1557,215780.0
2015-11-11 09:55:00,35.53,35.54,35.45,35.49,330554.0,27.1633,27.171,27.1022,27.1327,330554.0
2015-11-11 10:00:00,35.49,35.51,35.23,35.29,127877.0,27.1327,27.148,26.934,26.9798,127877.0
2015-11-11 10:05:00,35.3,35.3,35.2,35.21,104635.0,26.9875,26.9875,26.911,26.9187,104635.0
2015-11-11 10:10:00,35.2,35.2,35.1,35.13,126817.0,26.911,26.911,26.8346,26.8575,126817.0
2015-11-11 10:15:00,35.13,35.15,35.08,35.13,104287.0,26.8575,26.8728,26.8193,26.8575,104287.0
2015-11-11 10:20:00,35.13,35.17,35.11,35.11,94604.0,26.8575,26.8881,26.8422,26.8422,94604.0
2015-11-11 10:25:00,35.1,35.1,35.05,35.08,71438.0,26.8346,26.8346,26.7964,26.8193,71438.0
2015-11-11 10:30:00,35.09,35.13,35.06,35.12,44869.0,26.8269,26.8575,26.804,26.8499,44869.0
2015-11-11 10:35:00,35.12,35.14,35.02,35.06,57384.0,26.8499,26.8652,26.7734,26.804,57384.0
2015-11-11 10:40:00,35.06,35.07,35.02,35.07,34306.0,26.804,26.8116,26.7734,26.8116,34306.0
2015-11-11 10:45:00,35.07,35.1,35.04,35.07,45541.0,26.8116,26.8346,26.7887,26.8116,45541.0
2015-11-11 10:50:00,35.05,35.08,34.99,35.07,70211.0,26.7964,26.8193,26.7505,26.8116,70211.0
2015-11-11 10:55:00,35.08,35.12,35.06,35.12,58582.0,26.8193,26.8499,26.804,26.8499,58582.0
2015-11-11 11:00:00,35.12,35.17,35.06,35.15,43007.0,26.8499,26.8881,26.804,26.8728,43007.0
2015-11-11 11:05:00,35.15,35.18,35.12,35.15,30242.0,26.8728,26.8957,26.8499,26.8728,30242.0
2015-11-11 11:10:00,35.15,35.17,35.09,35.14,71169.0,26.8728,26.8881,26.8269,26.8652,71169.0
2015-11-11 11:15:00,35.14,35.22,35.11,35.21,311868.0,26.8652,26.9263,26.8422,26.9187,311868.0
2015-11-11 11:20:00,35.2,35.27,35.2,35.27,151055.0,26.911,26.9645,26.911,26.9645,151055.0
2015-11-11 11:25:00,35.27,35.33,35.24,35.33,131330.0,26.9645,27.0104,26.9416,27.0104,131330.0
2015-11-11 11:30:00,35.33,35.34,35.26,35.29,50665.0,27.0104,27.0181,26.9569,26.9798,50665.0
2015-11-11 11:35:00,35.29,35.3,35.25,35.27,55987.0,26.9798,26.9875,26.9493,26.9645,55987.0
2015-11-11 11:40:00,35.27,35.29,35.23,35.26,71011.0,26.9645,26.9798,26.934,26.9569,71011.0
2015-11-11 11:45:00,35.26,35.28,35.22,35.28,38687.0,26.9569,26.9722,26.9263,26.9722,38687.0
2015-11-11 11:50:00,35.28,35.31,35.26,35.27,38687.0,26.9722,26.9951,26.9569,26.9645,38687.0
2015-11-11 11:55:00,35.27,35.31,35.26,35.27,53714.0,26.9645,26.9951,26.9569,26.9645,53714.0
2015-11-11 12:00:00,35.27,35.28,35.26,35.27,27299.0,26.9645,26.9722,26.9569,26.9645,27299.0
2015-11-11 12:05:00,35.28,35.31,35.26,35.31,43722.0,26.9722,26.9951,26.9569,26.9951,43722.0
2015-11-11 12:10:00,35.31,35.31,35.26,35.27,41534.0,26.9951,26.9951,26.9569,26.9645,41534.0
2015-11-11 12:15:00,35.27,35.28,35.25,35.28,43255.0,26.9645,26.9722,26.9493,26.9722,43255.0
2015-11-11 12:20:00,35.27,35.32,35.26,35.31,40395.0,26.9645,27.0028,26.9569,26.9951,40395.0
2015-11-11 12:25:00,35.31,35.35,35.3,35.34,78484.0,26.9951,27.0257,26.9875,27.0181,78484.0
2015-11-11 12:30:00,35.34,35.34,35.3,35.33,55738.0,27.0181,27.0181,26.9875,27.0104,55738.0
2015-11-11 12:35:00,35.34,35.36,35.32,35.32,59008.0,27.0181,27.0334,27.0028,27.0028,59008.0
2015-11-11 12:40:00,35.32,35.33,35.31,35.32,18127.0,27.0028,27.0104,26.9951,27.0028,18127.0
2015-11-11 12:45:00,35.33,35.35,35.31,35.34,70450.0,27.0104,27.0257,26.9951,27.0181,70450.0
2015-11-11 12:50:00,35.34,35.35,35.3,35.32,30304.0,27.0181,27.0257,26.9875,27.0028,30304.0
2015-11-11 12:55:00,35.32,35.34,35.3,35.34,27766.0,27.0028,27.0181,26.9875,27.0181,27766.0
2015-11-11 13:00:00,35.33,35.34,35.26,35.27,127100.0,27.0104,27.0181,26.9569,26.9645,127100.0
2015-11-11 13:05:00,35.26,35.27,35.14,35.16,136044.0,26.9569,26.9645,26.8652,26.8805,136044.0
2015-11-11 13:10:00,35.15,35.16,35.09,35.11,90655.0,26.8728,26.8805,26.8269,26.8422,90655.0
2015-11-11 13:15:00,35.1,35.12,35.07,35.1,121789.0,26.8346,26.8499,26.8116,26.8346,121789.0
2015-11-11 13:20:00,35.11,35.13,35.07,35.07,34684.0,26.8422,26.8575,26.8116,26.8116,34684.0
2015-11-11 13:25:00,35.07,35.07,35.02,35.04,62101.0,26.8116,26.8116,26.7734,26.7887,62101.0
2015-11-11 13:30:00,35.04,35.06,35.02,35.04,33690.0,26.7887,26.804,26.7734,26.7887,33690.0
2015-11-11 13:35:00,35.04,35.07,35.01,35.07,37484.0,26.7887,26.8116,26.7658,26.8116,37484.0
2015-11-11 13:40:00,35.06,35.11,35.05,35.09,32964.0,26.804,26.8422,26.7964,26.8269,32964.0
2015-11-11 13:45:00,35.09,35.1,35.06,35.09,25436.0,26.8269,26.8346,26.804,26.8269,25436.0
2015-11-11 13:50:00,35.08,35.12,35.08,35.1,27188.0,26.8193,26.8499,26.8193,26.8346,27188.0
2015-11-11 13:55:00,35.11,35.11,35.04,35.05,36041.0,26.8422,26.8422,26.7887,26.7964,36041.0
2015-11-11 14:00:00,35.06,35.07,35.03,35.06,45119.0,26.804,26.8116,26.7811,26.804,45119.0
2015-11-11 14:05:00,35.05,35.06,35.02,35.05,69612.0,26.7964,26.804,26.7734,26.7964,69612.0
2015-11-11 14:10:00,35.05,35.07,35.03,35.04,47345.0,26.7964,26.8116,26.7811,26.7887,47345.0
2015-11-11 14:15:00,35.04,35.06,35.01,35.05,44842.0,26.7887,26.804,26.7658,26.7964,44842.0
2015-11-11 14:20:00,35.05,35.06,35.02,35.03,34614.0,26.7964,26.804,26.7734,26.7811,34614.0
2015-11-11 14:25:00,35.03,35.08,35.02,35.07,69751.0,26.7811,26.8193,26.7734,26.8116,69751.0
2015-11-11 14:30:00,35.08,35.1,35.06,35.09,50194.0,26.8193,26.8346,26.804,26.8269,50194.0
2015-11-11 14:35:00,35.1,35.11,35.04,35.04,59002.0,26.8346,26.8422,26.7887,26.7887,59002.0
2015-11-11 14:40:00,35.04,35.05,34.96,34.98,68310.0,26.7887,26.7964,26.7275,26.7428,68310.0
2015-11-11 14:45:00,34.98,35.02,34.97,34.99,57422.0,26.7428,26.7734,26.7352,26.7505,57422.0
2015-11-11 14:50:00,34.99,35.02,34.98,35.02,29437.0,26.7505,26.7734,26.7428,26.7734,29437.0
2015-11-11 14:55:00,35.01,35.02,34.95,34.96,55343.0,26.7658,26.7734,26.7199,26.7275,55343.0
2015-11-11 15:00:00,34.95,34.98,34.95,34.97,42515.0,26.7199,26.7428,26.7199,26.7352,42515.0
2015-11-11 15:05:00,34.96,35.02,34.95,34.97,106462.0,26.7275,26.7734,26.7199,26.7352,106462.0
2015-11-11 15:10:00,34.96,35.03,34.96,35.02,93924.0,26.7275,26.7811,26.7275,26.7734,93924.0
2015-11-11 15:15:00,35.01,35.04,34.99,35.0,104490.0,26.7658,26.7887,26.7505,26.7581,104490.0
2015-11-11 15:20:00,35.0,35.02,34.98,35.01,135913.0,26.7581,26.7734,26.7428,26.7658,135913.0
2015-11-11 15:25:00,35.01,35.05,34.99,35.05,86918.0,26.7658,26.7964,26.7505,26.7964,86918.0
2015-11-11 15:30:00,35.05,35.07,35.02,35.04,183348.0,26.7964,26.8116,26.7734,26.7887,183348.0
2015-11-11 15:35:00,35.04,35.06,35.01,35.06,165763.0,26.7887,26.804,26.7658,26.804,165763.0
2015-11-11 15:40:00,35.06,35.09,35.04,35.06,132003.0,26.804,26.8269,26.7887,26.804,132003.0
2015-11-11 15:45:00,35.07,35.08,35.01,35.02,105414.0,26.8116,26.8193,26.7658,26.7734,105414.0
2015-11-11 15:50:00,35.01,35.05,35.0,35.02,189451.0,26.7658,26.7964,26.7581,26.7734,189451.0
2015-11-11 15:55:00,35.02,35.03,34.99,35.02,366486.0,26.7734,26.7811,26.7505,26.7734,366486.0
2015-11-12 09:30:00,34.74,34.75,34.38,34.43,237241.0,26.5594,26.567,26.2841,26.3224,237241.0
2015-11-12 09:35:00,34.43,34.45,34.31,34.35,215157.0,26.3224,26.3376,26.2306,26.2612,215157.0
2015-11-12 09:40:00,34.35,34.38,34.27,34.27,143673.0,26.2612,26.2841,26.2,26.2,143673.0
2015-11-12 09:45:00,34.27,34.45,34.26,34.44,162589.0,26.2,26.3376,26.1924,26.33,162589.0
2015-11-12 09:50:00,34.43,34.51,34.39,34.51,67432.0,26.3224,26.3835,26.2918,26.3835,67432.0
2015-11-12 09:55:00,34.51,34.52,34.41,34.42,141061.0,26.3835,26.3912,26.3071,26.3147,141061.0
2015-11-12 10:00:00,34.41,34.41,34.34,34.36,70957.0,26.3071,26.3071,26.2535,26.2688,70957.0
2015-11-12 10:05:00,34.36,34.4,34.33,34.4,67009.0,26.2688,26.2994,26.2459,26.2994,67009.0
2015-11-12 10:10:00,34.4,34.46,34.38,34.46,58603.0,26.2994,26.3453,26.2841,26.3453,58603.0
2015-11-12 10:15:00,34.46,34.55,34.44,34.53,41256.0,26.3453,26.4141,26.33,26.3988,41256.0
2015-11-12 10:20:00,34.53,34.54,34.47,34.52,57444.0,26.3988,26.4065,26.3529,26.3912,57444.0
2015-11-12 10:25:00,34.52,34.58,34.5,34.57,61850.0,26.3912,26.437,26.3759,26.4294,61850.0
2015-11-12 10:30:00,34.58,34.58,34.5,34.56,64916.0,26.437,26.437,26.3759,26.4217,64916.0
2015-11-12 10:35:00,34.57,34.64,34.53,34.64,120641.0,26.4294,26.4829,26.3988,26.4829,120641.0
2015-11-12 10:40:00,34.63,34.67,34.59,34.66,116800.0,26.4753,26.5058,26.4447,26.4982,116800.0
2015-11-12 10:45:00,34.67,34.67,34.61,34.61,41195.0,26.5058,26.5058,26.46,26.46,41195.0
2015-11-12 10:50:00,34.62,34.63,34.56,34.61,81552.0,26.4676,26.4753,26.4217,26.46,81552.0
2015-11-12 10:55:00,34.62,34.76,34.61,34.74,76402.0,26.4676,26.5746,26.46,26.5594,76402.0
2015-11-12 11:00:00,34.74,34.77,34.71,34.75,53588.0,26.5594,26.5823,26.5364,26.567,53588.0
2015-11-12 11:05:00,34.75,34.75,34.67,34.72,83587.0,26.567,26.567,26.5058,26.5441,83587.0
2015-11-12 11:10:00,34.72,34.72,34.61,34.63,45803.0,26.5441,26.5441,26.46,26.4753,45803.0
2015-11-12 11:15:00,34.64,34.65,34.59,34.63,65988.0,26.4829,26.4905,26.4447,26.4753,65988.0
2015-11-12 11:20:00,34.63,34.63,34.53,34.54,62187.0,26.4753,26.4753,26.3988,26.4065,62187.0
2015-11-12 11:25:00,34.54,34.6,34.53,34.56,36167.0,26.4065,26.4523,26.3988,26.4217,36167.0
2015-11-12 11:30:00,34.55,34.55,34.51,34.52,108906.0,26.4141,26.4141,26.3835,26.3912,108906.0
2015-11-12 11:35:00,34.51,34.53,34.46,34.47,71395.0,26.3835,26.3988,26.3453,26.3529,71395.0
2015-11-12 11:40:00,34.47,34.52,34.45,34.51,104305.0,26.3529,26.3912,26.3376,26.3835,104305.0
2015-11-12 11:45:00,34.51,34.6,34.5,34.58,156298.0,26.3835,26.4523,26.3759,26.437,156298.0
2015-11-12 11:50:00,34.58,34.59,34.53,34.57,53829.0,26.437,26.4447,26.3988,26.4294,53829.0
2015-11-12 11:55:00,34.57,34.64,34.57,34.61,60622.0,26.4294,26.4829,26.4294,26.46,60622.0
2015-11-12 12:00:00,34.61,34.65,34.61,34.62,135143.0,26.46,26.4905,26.46,26.4676,135143.0
2015-11-12 12:05:00,34.62,34.62,34.55,34.57,203445.0,26.4676,26.4676,26.4141,26.4294,203445.0
2015-11-12 12:10:00,34.58,34.59,34.48,34.5,204356.0,26.437,26.4447,26.3606,26.3759,204356.0
2015-11-12 12:15:00,34.5,34.51,34.47,34.51,51041.0,26.3759,26.3835,26.3529,26.3835,51041.0
2015-11-12 12:20:00,34.5,34.5,34.44,34.48,59580.0,26.3759,26.3759,26.33,26.3606,59580.0
2015-11-12 12:25:00,34.47,34.48,34.46,34.48,40079.0,26.3529,26.3606,26.3453,26.3606,40079.0
2015-11-12 12:30:00,34.48,34.52,34.48,34.51,42359.0,26.3606,26.3912,26.3606,26.3835,42359.0
2015-11-12 12:35:00,34.51,34.52,34.48,34.51,77049.0,26.3835,26.3912,26.3606,26.3835,77049.0
2015-11-12 12:40:00,34.51,34.57,34.51,34.56,52182.0,26.3835,26.4294,26.3835,26.4217,52182.0
2015-11-12 12:45:00,34.57,34.58,34.53,34.58,58113.0,26.4294,26.437,26.3988,26.437,58113.0
2015-11-12 12:50:00,34.59,34.64,34.58,34.61,85331.0,26.4447,26.4829,26.437,26.46,85331.0
2015-11-12 12:55:00,34.61,34.64,34.59,34.61,51135.0,26.46,26.4829,26.4447,26.46,51135.0
2015-11-12 13:00:00,34.61,34.65,34.6,34.61,91024.0,26.46,26.4905,26.4523,26.46,91024.0
2015-11-12 13:05:00,34.61,34.62,34.57,34.57,27497.0,26.46,26.4676,26.4294,26.4294,27497.0
2015-11-12 13:10:00,34.58,34.64,34.57,34.62,42251.0,26.437,26.4829,26.4294,26.4676,42251.0
2015-11-12 13:15:00,34.61,34.69,34.6,34.68,52456.0,26.46,26.5211,26.4523,26.5135,52456.0
2015-11-12 13:20:00,34.68,34.71,34.61,34.66,57034.0,26.5135,26.5364,26.46,26.4982,57034.0
2015-11-12 13:25:00,34.67,34.68,34.6,34.64,50125.0,26.5058,26.5135,26.4523,26.4829,50125.0
2015-11-12 13:30:00,34.65,34.68,34.63,34.64,67878.0,26.4905,26.5135,26.4753,26.4829,67878.0
2015-11-12 13:35:00,34.64,34.66,34.6,34.66,35886.0,26.4829,26.4982,26.4523,26.4982,35886.0
2015-11-12 13:40:00,34.66,34.67,34.58,34.59,49194.0,26.4982,26.5058,26.437,26.4447,49194.0
2015-11-12 13:45:00,34.59,34.6,34.54,34.6,51304.0,26.4447,26.4523,26.4065,26.4523,51304.0
2015-11-12 13:50:00,34.59,34.59,34.55,34.58,46811.0,26.4447,26.4447,26.4141,26.437,46811.0
2015-11-12 13:55:00,34.58,34.6,34.55,34.59,44907.0,26.437,26.4523,26.4141,26.4447,44907.0
2015-11-12 14:00:00,34.59,34.61,34.54,34.56,75075.0,26.4447,26.46,26.4065,26.4217,75075.0
2015-11-12 14:05:00,34.56,34.56,34.51,34.53,81898.0,26.4217,26.4217,26.3835,26.3988,81898.0
2015-11-12 14:10:00,34.54,34.54,34.47,34.48,114491.0,26.4065,26.4065,26.3529,26.3606,114491.0
2015-11-12 14:15:00,34.48,34.49,34.43,34.47,112048.0,26.3606,26.3682,26.3224,26.3529,112048.0
2015-11-12 14:20:00,34.47,34.49,34.43,34.45,52424.0,26.3529,26.3682,26.3224,26.3376,52424.0
2015-11-12 14:25:00,34.45,34.56,34.45,34.56,72312.0,26.3376,26.4217,26.3376,26.4217,72312.0
2015-11-12 14:30:00,34.56,34.57,34.52,34.53,71567.0,26.4217,26.4294,26.3912,26.3988,71567.0
2015-11-12 14:35:00,34.53,34.54,34.46,34.46,58496.0,26.3988,26.4065,26.3453,26.3453,58496.0
2015-11-12 14:40:00,34.47,34.49,34.44,34.48,60848.0,26.3529,26.3682,26.33,26.3606,60848.0
2015-11-12 14:45:00,34.48,34.48,34.4,34.43,117399.0,26.3606,26.3606,26.2994,26.3224,117399.0
2015-11-12 14:50:00,34.44,34.44,34.35,34.37,66739.0,26.33,26.33,26.2612,26.2765,66739.0
2015-11-12 14:55:00,34.36,34.41,34.33,34.4,106757.0,26.2688,26.3071,26.2459,26.2994,106757.0
2015-11-12 15:00:00,34.4,34.4,34.35,34.36,139816.0,26.2994,26.2994,26.2612,26.2688,139816.0
2015-11-12 15:05:00,34.36,34.39,34.34,34.38,63359.0,26.2688,26.2918,26.2535,26.2841,63359.0
2015-11-12 15:10:00,34.37,34.43,34.35,34.41,99406.0,26.2765,26.3224,26.2612,26.3071,99406.0
2015-11-12 15:15:00,34.41,34.46,34.39,34.45,95373.0,26.3071,26.3453,26.2918,26.3376,95373.0
2015-11-12 15:20:00,34.45,34.48,34.43,34.43,109636.0,26.3376,26.3606,26.3224,26.3224,109636.0
2015-11-12 15:25:00,34.43,34.46,34.4,34.4,100202.0,26.3224,26.3453,26.2994,26.2994,100202.0
2015-11-12 15:30:00,34.41,34.41,34.34,34.36,115797.0,26.3071,26.3071,26.2535,26.2688,115797.0
2015-11-12 15:35:00,34.35,34.36,34.33,34.34,128228.0,26.2612,26.2688,26.2459,26.2535,128228.0
2015-11-12 15:40:00,34.34,34.34,34.27,34.3,268185.0,26.2535,26.2535,26.2,26.223,268185.0
2015-11-12 15:45:00,34.3,34.3,34.25,34.25,318706.0,26.223,26.223,26.1847,26.1847,318706.0
2015-11-12 15:50:00,34.25,34.25,34.18,34.2,515236.0,26.1847,26.1847,26.1312,26.1465,515236.0
2015-11-12 15:55:00,34.2,34.27,34.2,34.23,848380.0,26.1465,26.2,26.1465,26.1695,848380.0
2015-11-13 09:30:00,34.04,34.24,33.99,34.05,310386.0,26.0242,26.1771,25.986,26.0318,310386.0
2015-11-13 09:35:00,34.05,34.37,34.05,34.16,342690.0,26.0318,26.2765,26.0318,26.1159,342690.0
2015-11-13 09:40:00,34.16,34.2,34.1,34.13,240656.0,26.1159,26.1465,26.0701,26.093,240656.0
2015-11-13 09:45:00,34.14,34.14,34.05,34.09,189943.0,26.1006,26.1006,26.0318,26.0624,189943.0
2015-11-13 09:50:00,34.1,34.14,33.96,34.07,100047.0,26.0701,26.1006,25.963,26.0471,100047.0
2015-11-13 09:55:00,34.08,34.09,33.93,33.98,79263.0,26.0548,26.0624,25.9401,25.9783,79263.0
2015-11-13 10:00:00,33.98,34.05,33.89,33.9,107744.0,25.9783,26.0318,25.9095,25.9172,107744.0
2015-11-13 10:05:00,33.9,33.92,33.85,33.92,69265.0,25.9172,25.9325,25.8789,25.9325,69265.0
2015-11-13 10:10:00,33.92,33.92,33.81,33.86,71576.0,25.9325,25.9325,25.8484,25.8866,71576.0
2015-11-13 10:15:00,33.86,33.87,33.78,33.84,85926.0,25.8866,25.8942,25.8254,25.8713,85926.0
2015-11-13 10:20:00,33.84,33.95,33.84,33.94,85675.0,25.8713,25.9554,25.8713,25.9477,85675.0
2015-11-13 10:25:00,33.94,33.98,33.88,33.91,100727.0,25.9477,25.9783,25.9019,25.9248,100727.0
2015-11-13 10:30:00,33.92,33.98,33.88,33.92,97737.0,25.9325,25.9783,25.9019,25.9325,97737.0
2015-11-13 10:35:00,33.92,33.96,33.86,33.94,114421.0,25.9325,25.963,25.8866,25.9477,114421.0
2015-11-13 10:40:00,33.94,34.02,33.93,33.97,74856.0,25.9477,26.0089,25.9401,25.9707,74856.0
2015-11-13 10:45:00,33.96,34.04,33.92,34.04,71232.0,25.963,26.0242,25.9325,26.0242,71232.0
2015-11-13 10:50:00,34.04,34.04,33.95,34.01,46747.0,26.0242,26.0242,25.9554,26.0013,46747.0
2015-11-13 10:55:00,34.01,34.11,33.99,34.09,47448.0,26.0013,26.0777,25.986,26.0624,47448.0
2015-11-13 11:00:00,34.09,34.1,34.01,34.07,64582.0,26.0624,26.0701,26.0013,26.0471,64582.0
2015-11-13 11:05:00,34.06,34.11,34.05,34.08,36575.0,26.0395,26.0777,26.0318,26.0548,36575.0
2015-11-13 11:10:00,34.08,34.09,34.0,34.04,55282.0,26.0548,26.0624,25.9936,26.0242,55282.0
2015-11-13 11:15:00,34.04,34.04,33.92,33.98,84040.0,26.0242,26.0242,25.9325,25.9783,84040.0
2015-11-13 11:20:00,33.98,34.11,33.96,34.09,100324.0,25.9783,26.0777,25.963,26.0624,100324.0
2015-11-13 11:25:00,34.08,34.14,34.08,34.1,85681.0,26.0548,26.1006,26.0548,26.0701,85681.0
2015-11-13 11:30:00,34.1,34.11,34.07,34.09,55084.0,26.0701,26.0777,26.0471,26.0624,55084.0
2015-11-13 11:35:00,34.09,34.1,34.04,34.05,43451.0,26.0624,26.0701,26.0242,26.0318,43451.0
2015-11-13 11:40:00,34.05,34.09,34.01,34.09,40110.0,26.0318,26.0624,26.0013,26.0624,40110.0
2015-11-13 11:45:00,34.09,34.16,34.09,34.13,41498.0,26.0624,26.1159,26.0624,26.093,41498.0
2015-11-13 11:50:00,34.13,34.18,34.09,34.16,72429.0,26.093,26.1312,26.0624,26.1159,72429.0
2015-11-13 11:55:00,34.16,34.21,34.14,34.21,191900.0,26.1159,26.1542,26.1006,26.1542,191900.0
2015-11-13 12:00:00,34.21,34.24,34.18,34.24,55794.0,26.1542,26.1771,26.1312,26.1771,55794.0
2015-11-13 12:05:00,34.24,34.25,34.19,34.25,86928.0,26.1771,26.1847,26.1389,26.1847,86928.0
2015-11-13 12:10:00,34.24,34.28,34.23,34.26,150247.0,26.1771,26.2077,26.1695,26.1924,150247.0
2015-11-13 12:15:00,34.26,34.29,34.23,34.24,63843.0,26.1924,26.2153,26.1695,26.1771,63843.0
2015-11-13 12:20:00,34.23,34.26,34.17,34.18,36790.0,26.1695,26.1924,26.1236,26.1312,36790.0
2015-11-13 12:25:00,34.18,34.19,34.12,34.12,47001.0,26.1312,26.1389,26.0854,26.0854,47001.0
2015-11-13 12:30:00,34.13,34.15,34.08,34.09,88531.0,26.093,26.1083,26.0548,26.0624,88531.0
2015-11-13 12:35:00,34.08,34.09,34.0,34.05,77059.0,26.0548,26.0624,25.9936,26.0318,77059.0
2015-11-13 12:40:00,34.05,34.08,34.02,34.05,32417.0,26.0318,26.0548,26.0089,26.0318,32417.0
2015-11-13 12:45:00,34.05,34.05,33.99,34.0,55991.0,26.0318,26.0318,25.986,25.9936,55991.0
2015-11-13 12:50:00,33.99,34.05,33.98,34.01,47489.0,25.986,26.0318,25.9783,26.0013,47489.0
2015-11-13 12:55:00,34.01,34.08,34.01,34.08,27964.0,26.0013,26.0548,26.0013,26.0548,27964.0
2015-11-13 13:00:00,34.09,34.11,34.06,34.1,34088.0,26.0624,26.0777,26.0395,26.0701,34088.0
2015-11-13 13:05:00,34.1,34.11,33.99,34.01,49528.0,26.0701,26.0777,25.986,26.0013,49528.0
2015-11-13 13:10:00,34.01,34.02,33.97,33.99,25984.0,26.0013,26.0089,25.9707,25.986,25984.0
2015-11-13 13:15:00,33.99,34.04,33.97,34.02,36453.0,25.986,26.0242,25.9707,26.0089,36453.0
2015-11-13 13:20:00,34.03,34.04,34.0,34.01,45579.0,26.0165,26.0242,25.9936,26.0013,45579.0
2015-11-13 13:25:00,34.01,34.04,34.0,34.02,40854.0,26.0013,26.0242,25.9936,26.0089,40854.0
2015-11-13 13:30:00,34.02,34.06,34.01,34.03,31324.0,26.0089,26.0395,26.0013,26.0165,31324.0
2015-11-13 13:35:00,34.02,34.02,33.93,33.97,67395.0,26.0089,26.0089,25.9401,25.9707,67395.0
2015-11-13 13:40:00,33.97,34.02,33.95,34.0,27869.0,25.9707,26.0089,25.9554,25.9936,27869.0
2015-11-13 13:45:00,34.0,34.03,33.98,33.99,32698.0,25.9936,26.0165,25.9783,25.986,32698.0
2015-11-13 13:50:00,33.99,34.07,33.98,34.02,71365.0,25.986,26.0471,25.9783,26.0089,71365.0
2015-11-13 13:55:00,34.03,34.04,33.96,33.96,52224.0,26.0165,26.0242,25.963,25.963,52224.0
2015-11-13 14:00:00,33.96,34.01,33.96,34.0,32822.0,25.963,26.0013,25.963,25.9936,32822.0
2015-11-13 14:05:00,33.99,34.01,33.95,33.95,60031.0,25.986,26.0013,25.9554,25.9554,60031.0
2015-11-13 14:10:00,33.95,34.01,33.93,33.99,77031.0,25.9554,26.0013,25.9401,25.986,77031.0
2015-11-13 14:15:00,33.99,34.01,33.96,33.98,34535.0,25.986,26.0013,25.963,25.9783,34535.0
2015-11-13 14:20:00,33.99,34.01,33.97,33.99,29224.0,25.986,26.0013,25.9707,25.986,29224.0
2015-11-13 14:25:00,33.99,33.99,33.93,33.96,52478.0,25.986,25.986,25.9401,25.963,52478.0
2015-11-13 14:30:00,33.97,33.99,33.94,33.99,45512.0,25.9707,25.986,25.9477,25.986,45512.0
2015-11-13 14:35:00,33.99,33.99,33.91,33.94,48075.0,25.986,25.986,25.9248,25.9477,48075.0
2015-11-13 14:40:00,33.95,33.98,33.9,33.97,47481.0,25.9554,25.9783,25.9172,25.9707,47481.0
2015-11-13 14:45:00,33.96,33.96,33.86,33.91,82982.0,25.963,25.963,25.8866,25.9248,82982.0
2015-11-13 14:50:00,33.91,33.93,33.86,33.88,81998.0,25.9248,25.9401,25.8866,25.9019,81998.0
2015-11-13 14:55:00,33.88,33.89,33.83,33.89,94903.0,25.9019,25.9095,25.8636,25.9095,94903.0
2015-11-13 15:00:00,33.89,33.93,33.87,33.91,67208.0,25.9095,25.9401,25.8942,25.9248,67208.0
2015-11-13 15:05:00,33.91,33.92,33.87,33.9,77722.0,25.9248,25.9325,25.8942,25.9172,77722.0
2015-11-13 15:10:00,33.91,33.95,33.89,33.94,51941.0,25.9248,25.9554,25.9095,25.9477,51941.0
2015-11-13 15:15:00,33.95,33.95,33.83,33.85,147700.0,25.9554,25.9554,25.8636,25.8789,147700.0
2015-11-13 15:20:00,33.85,33.86,33.79,33.82,98173.0,25.8789,25.8866,25.8331,25.856,98173.0
2015-11-13 15:25:00,33.82,33.87,33.78,33.85,133188.0,25.856,25.8942,25.8254,25.8789,133188.0
2015-11-13 15:30:00,33.84,33.94,33.8,33.85,233309.0,25.8713,25.9477,25.8407,25.8789,233309.0
2015-11-13 15:35:00,33.84,33.89,33.82,33.88,162797.0,25.8713,25.9095,25.856,25.9019,162797.0
2015-11-13 15:40:00,33.89,33.94,33.8,33.87,201743.0,25.9095,25.9477,25.8407,25.8942,201743.0
2015-11-13 15:45:00,33.87,33.95,33.86,33.93,179422.0,25.8942,25.9554,25.8866,25.9401,179422.0
2015-11-13 15:50:00,33.93,33.95,33.91,33.91,254615.0,25.9401,25.9554,25.9248,25.9248,254615.0
2015-11-13 15:55:00,33.92,33.95,33.88,33.92,382074.0,25.9325,25.9554,25.9019,25.9325,382074.0
2015-11-16 09:30:00,33.74,33.75,33.56,33.74,223557.0,25.7948,25.8025,25.6572,25.7948,223557.0
2015-11-16 09:35:00,33.72,33.86,33.69,33.86,162363.0,25.7795,25.8866,25.7566,25.8866,162363.0
2015-11-16 09:40:00,33.85,33.9,33.73,33.74,222704.0,25.8789,25.9172,25.7872,25.7948,222704.0
2015-11-16 09:45:00,33.74,33.79,33.69,33.69,202625.0,25.7948,25.8331,25.7566,25.7566,202625.0
2015-11-16 09:50:00,33.7,33.72,33.52,33.53,250894.0,25.7643,25.7795,25.6266,25.6343,250894.0
2015-11-16 09:55:00,33.54,33.54,33.32,33.33,292532.0,25.6419,25.6419,25.4737,25.4814,292532.0
2015-11-16 10:00:00,33.33,33.39,33.26,33.34,379244.0,25.4814,25.5273,25.4279,25.489,379244.0
2015-11-16 10:05:00,33.34,33.36,33.22,33.29,364081.0,25.489,25.5043,25.3973,25.4508,364081.0
2015-11-16 10:10:00,33.29,33.38,33.27,33.38,255934.0,25.4508,25.5196,25.4355,25.5196,255934.0
2015-11-16 10:15:00,33.38,33.45,33.32,33.44,137746.0,25.5196,25.5731,25.4737,25.5655,137746.0
2015-11-16 10:20:00,33.44,33.58,33.36,33.55,151026.0,25.5655,25.6725,25.5043,25.6496,151026.0
2015-11-16 10:25:00,33.55,33.56,33.45,33.5,87614.0,25.6496,25.6572,25.5731,25.6114,87614.0
2015-11-16 10:30:00,33.5,33.52,33.45,33.49,101803.0,25.6114,25.6266,25.5731,25.6037,101803.0
2015-11-16 10:35:00,33.49,33.5,33.41,33.5,80275.0,25.6037,25.6114,25.5425,25.6114,80275.0
2015-11-16 10:40:00,33.5,33.56,33.47,33.55,63095.0,25.6114,25.6572,25.5884,25.6496,63095.0
2015-11-16 10:45:00,33.56,33.57,33.49,33.5,125826.0,25.6572,25.6649,25.6037,25.6114,125826.0
2015-11-16 10:50:00,33.5,33.5,33.41,33.41,102172.0,25.6114,25.6114,25.5425,25.5425,102172.0
2015-11-16 10:55:00,33.41,33.41,33.38,33.38,176783.0,25.5425,25.5425,25.5196,25.5196,176783.0
2015-11-16 11:00:00,33.39,33.46,33.38,33.39,134932.0,25.5273,25.5808,25.5196,25.5273,134932.0
2015-11-16 11:05:00,33.4,33.44,33.38,33.41,51702.0,25.5349,25.5655,25.5196,25.5425,51702.0
2015-11-16 11:10:00,33.41,33.48,33.35,33.36,94720.0,25.5425,25.5961,25.4967,25.5043,94720.0
2015-11-16 11:15:00,33.37,33.46,33.35,33.45,76254.0,25.512,25.5808,25.4967,25.5731,76254.0
2015-11-16 11:20:00,33.44,33.47,33.39,33.42,95367.0,25.5655,25.5884,25.5273,25.5502,95367.0
2015-11-16 11:25:00,33.43,33.43,33.34,33.37,147285.0,25.5578,25.5578,25.489,25.512,147285.0
2015-11-16 11:30:00,33.38,33.48,33.38,33.43,67970.0,25.5196,25.5961,25.5196,25.5578,67970.0
2015-11-16 11:35:00,33.43,33.48,33.43,33.47,43362.0,25.5578,25.5961,25.5578,25.5884,43362.0
2015-11-16 11:40:00,33.46,33.5,33.46,33.46,61729.0,25.5808,25.6114,25.5808,25.5808,61729.0
2015-11-16 11:45:00,33.46,33.55,33.45,33.53,55782.0,25.5808,25.6496,25.5731,25.6343,55782.0
2015-11-16 11:50:00,33.52,33.53,33.47,33.49,63494.0,25.6266,25.6343,25.5884,25.6037,63494.0
2015-11-16 11:55:00,33.5,33.51,33.45,33.51,95924.0,25.6114,25.619,25.5731,25.619,95924.0
2015-11-16 12:00:00,33.51,33.54,33.47,33.53,94436.0,25.619,25.6419,25.5884,25.6343,94436.0
2015-11-16 12:05:00,33.53,33.56,33.5,33.55,82804.0,25.6343,25.6572,25.6114,25.6496,82804.0
2015-11-16 12:10:00,33.56,33.59,33.5,33.54,56105.0,25.6572,25.6802,25.6114,25.6419,56105.0
2015-11-16 12:15:00,33.55,33.59,33.53,33.57,118960.0,25.6496,25.6802,25.6343,25.6649,118960.0
2015-11-16 12:20:00,33.58,33.66,33.58,33.64,72071.0,25.6725,25.7337,25.6725,25.7184,72071.0
2015-11-16 12:25:00,33.64,33.64,33.6,33.63,34768.0,25.7184,25.7184,25.6878,25.7107,34768.0
2015-11-16 12:30:00,33.64,33.71,33.63,33.68,67203.0,25.7184,25.7719,25.7107,25.749,67203.0
2015-11-16 12:35:00,33.68,33.68,33.64,33.67,77982.0,25.749,25.749,25.7184,25.7413,77982.0
2015-11-16 12:40:00,33.68,33.73,33.66,33.71,107293.0,25.749,25.7872,25.7337,25.7719,107293.0
2015-11-16 12:45:00,33.72,33.72,33.65,33.66,46723.0,25.7795,25.7795,25.726,25.7337,46723.0
2015-11-16 12:50:00,33.65,33.66,33.6,33.6,130737.0,25.726,25.7337,25.6878,25.6878,130737.0
2015-11-16 12:55:00,33.61,33.62,33.57,33.62,74878.0,25.6954,25.7031,25.6649,25.7031,74878.0
2015-11-16 13:00:00,33.63,33.7,33.61,33.66,58413.0,25.7107,25.7643,25.6954,25.7337,58413.0
2015-11-16 13:05:00,33.66,33.68,33.62,33.64,90747.0,25.7337,25.749,25.7031,25.7184,90747.0
2015-11-16 13:10:00,33.64,33.73,33.64,33.72,152481.0,25.7184,25.7872,25.7184,25.7795,152481.0
2015-11-16 13:15:00,33.72,33.78,33.71,33.78,53851.0,25.7795,25.8254,25.7719,25.8254,53851.0
2015-11-16 13:20:00,33.78,33.81,33.74,33.75,68349.0,25.8254,25.8484,25.7948,25.8025,68349.0
2015-11-16 13:25:00,33.76,33.78,33.72,33.77,165345.0,25.8101,25.8254,25.7795,25.8178,165345.0
2015-11-16 13:30:00,33.77,33.83,33.75,33.75,101094.0,25.8178,25.8636,25.8025,25.8025,101094.0
2015-11-16 13:35:00,33.75,33.81,33.74,33.79,72373.0,25.8025,25.8484,25.7948,25.8331,72373.0
2015-11-16 13:40:00,33.78,33.79,33.73,33.75,35218.0,25.8254,25.8331,25.7872,25.8025,35218.0
2015-11-16 13:45:00,33.75,33.78,33.74,33.76,93823.0,25.8025,25.8254,25.7948,25.8101,93823.0
2015-11-16 13:50:00,33.76,33.84,33.76,33.83,134691.0,25.8101,25.8713,25.8101,25.8636,134691.0
2015-11-16 13:55:00,33.83,33.85,33.81,33.82,60758.0,25.8636,25.8789,25.8484,25.856,60758.0
2015-11-16 14:00:00,33.83,33.91,33.83,33.91,97557.0,25.8636,25.9248,25.8636,25.9248,97557.0
2015-11-16 14:05:00,33.9,33.9,33.85,33.88,48549.0,25.9172,25.9172,25.8789,25.9019,48549.0
2015-11-16 14:10:00,33.89,33.93,33.86,33.92,48513.0,25.9095,25.9401,25.8866,25.9325,48513.0
2015-11-16 14:15:00,33.93,33.96,33.88,33.93,94868.0,25.9401,25.963,25.9019,25.9401,94868.0
2015-11-16 14:20:00,33.93,33.97,33.91,33.95,51730.0,25.9401,25.9707,25.9248,25.9554,51730.0
2015-11-16 14:25:00,33.95,33.96,33.91,33.94,40497.0,25.9554,25.963,25.9248,25.9477,40497.0
2015-11-16 14:30:00,33.94,34.04,33.92,34.02,164258.0,25.9477,26.0242,25.9325,26.0089,164258.0
2015-11-16 14:35:00,34.02,34.04,33.96,33.96,85749.0,26.0089,26.0242,25.963,25.963,85749.0
2015-11-16 14:40:00,33.97,34.02,33.95,34.02,99046.0,25.9707,26.0089,25.9554,26.0089,99046.0
2015-11-16 14:45:00,34.02,34.02,33.92,33.92,77290.0,26.0089,26.0089,25.9325,25.9325,77290.0
2015-11-16 14:50:00,33.92,33.93,33.86,33.91,64529.0,25.9325,25.9401,25.8866,25.9248,64529.0
2015-11-16 14:55:00,33.91,33.92,33.88,33.9,52011.0,25.9248,25.9325,25.9019,25.9172,52011.0
2015-11-16 15:00:00,33.91,33.99,33.91,33.96,117202.0,25.9248,25.986,25.9248,25.963,117202.0
2015-11-16 15:05:00,33.96,33.98,33.93,33.96,98153.0,25.963,25.9783,25.9401,25.963,98153.0
2015-11-16 15:10:00,33.95,34.0,33.94,33.98,68329.0,25.9554,25.9936,25.9477,25.9783,68329.0
2015-11-16 15:15:00,33.98,34.0,33.97,33.98,50213.0,25.9783,25.9936,25.9707,25.9783,50213.0
2015-11-16 15:20:00,33.98,34.1,33.97,34.09,145969.0,25.9783,26.0701,25.9707,26.0624,145969.0
2015-11-16 15:25:00,34.09,34.14,34.05,34.07,138110.0,26.0624,26.1006,26.0318,26.0471,138110.0
2015-11-16 15:30:00,34.07,34.09,34.04,34.04,110156.0,26.0471,26.0624,26.0242,26.0242,110156.0
2015-11-16 15:35:00,34.04,34.11,34.04,34.09,251212.0,26.0242,26.0777,26.0242,26.0624,251212.0
2015-11-16 15:40:00,34.09,34.1,34.02,34.03,166746.0,26.0624,26.0701,26.0089,26.0165,166746.0
2015-11-16 15:45:00,34.03,34.06,34.0,34.01,258341.0,26.0165,26.0395,25.9936,26.0013,258341.0
2015-11-16 15:50:00,34.01,34.01,33.97,33.98,299063.0,26.0013,26.0013,25.9707,25.9783,299063.0
2015-11-16 15:55:00,33.99,34.06,33.98,34.05,524834.0,25.986,26.0395,25.9783,26.0318,524834.0
2015-11-17 09:30:00,34.44,34.44,34.08,34.11,325420.0,26.33,26.33,26.0548,26.0777,325420.0
2015-11-17 09:35:00,34.09,34.1,33.85,33.88,147698.0,26.0624,26.0701,25.8789,25.9019,147698.0
2015-11-17 09:40:00,33.88,33.92,33.75,33.88,159547.0,25.9019,25.9325,25.8025,25.9019,159547.0
2015-11-17 09:45:00,33.88,33.96,33.77,33.8,150805.0,25.9019,25.963,25.8178,25.8407,150805.0
2015-11-17 09:50:00,33.79,33.82,33.63,33.77,279986.0,25.8331,25.856,25.7107,25.8178,279986.0
2015-11-17 09:55:00,33.78,33.98,33.76,33.97,129836.0,25.8254,25.9783,25.8101,25.9707,129836.0
2015-11-17 10:00:00,33.98,34.04,33.88,33.88,121228.0,25.9783,26.0242,25.9019,25.9019,121228.0
2015-11-17 10:05:00,33.87,33.93,33.85,33.89,96507.0,25.8942,25.9401,25.8789,25.9095,96507.0
2015-11-17 10:10:00,33.89,33.95,33.87,33.88,104302.0,25.9095,25.9554,25.8942,25.9019,104302.0
2015-11-17 10:15:00,33.87,33.87,33.75,33.8,103315.0,25.8942,25.8942,25.8025,25.8407,103315.0
2015-11-17 10:20:00,33.8,33.84,33.75,33.82,52577.0,25.8407,25.8713,25.8025,25.856,52577.0
2015-11-17 10:25:00,33.82,33.87,33.79,33.86,35806.0,25.856,25.8942,25.8331,25.8866,35806.0
2015-11-17 10:30:00,33.86,33.98,33.84,33.98,61913.0,25.8866,25.9783,25.8713,25.9783,61913.0
2015-11-17 10:35:00,33.98,34.04,33.97,33.99,92241.0,25.9783,26.0242,25.9707,25.986,92241.0
2015-11-17 10:40:00,33.99,34.02,33.94,34.0,63487.0,25.986,26.0089,25.9477,25.9936,63487.0
2015-11-17 10:45:00,34.0,34.07,34.0,34.07,47988.0,25.9936,26.0471,25.9936,26.0471,47988.0
2015-11-17 10:50:00,34.06,34.07,33.95,33.95,88926.0,26.0395,26.0471,25.9554,25.9554,88926.0
2015-11-17 10:55:00,33.95,34.01,33.91,33.91,177035.0,25.9554,26.0013,25.9248,25.9248,177035.0
2015-11-17 11:00:00,33.91,33.95,33.89,33.93,122849.0,25.9248,25.9554,25.9095,25.9401,122849.0
2015-11-17 11:05:00,33.92,33.94,33.86,33.86,98792.0,25.9325,25.9477,25.8866,25.8866,98792.0
2015-11-17 11:10:00,33.86,33.88,33.84,33.85,53490.0,25.8866,25.9019,25.8713,25.8789,53490.0
2015-11-17 11:15:00,33.86,33.98,33.85,33.96,121287.0,25.8866,25.9783,25.8789,25.963,121287.0
2015-11-17 11:20:00,33.97,34.0,33.95,33.98,60690.0,25.9707,25.9936,25.9554,25.9783,60690.0
2015-11-17 11:25:00,33.98,34.01,33.95,33.99,64013.0,25.9783,26.0013,25.9554,25.986,64013.0
2015-11-17 11:30:00,34.0,34.05,33.98,34.02,244944.0,25.9936,26.0318,25.9783,26.0089,244944.0
2015-11-17 11:35:00,34.02,34.04,33.94,33.97,88987.0,26.0089,26.0242,25.9477,25.9707,88987.0
2015-11-17 11:40:00,33.97,34.0,33.9,33.93,170620.0,25.9707,25.9936,25.9172,25.9401,170620.0
2015-11-17 11:45:00,33.92,33.93,33.86,33.88,67214.0,25.9325,25.9401,25.8866,25.9019,67214.0
2015-11-17 11:50:00,33.89,33.96,33.88,33.96,44086.0,25.9095,25.963,25.9019,25.963,44086.0
2015-11-17 11:55:00,33.96,34.0,33.93,34.0,118774.0,25.963,25.9936,25.9401,25.9936,118774.0
2015-11-17 12:00:00,34.0,34.05,33.98,34.0,87126.0,25.9936,26.0318,25.9783,25.9936,87126.0
2015-11-17 12:05:00,34.0,34.01,33.93,33.93,83320.0,25.9936,26.0013,25.9401,25.9401,83320.0
2015-11-17 12:10:00,33.92,34.0,33.92,33.96,66392.0,25.9325,25.9936,25.9325,25.963,66392.0
2015-11-17 12:15:00,33.96,33.99,33.89,33.9,84094.0,25.963,25.986,25.9095,25.9172,84094.0
2015-11-17 12:20:00,33.89,33.92,33.83,33.87,91600.0,25.9095,25.9325,25.8636,25.8942,91600.0
2015-11-17 12:25:00,33.88,33.91,33.83,33.83,59673.0,25.9019,25.9248,25.8636,25.8636,59673.0
2015-11-17 12:30:00,33.83,33.91,33.83,33.85,66277.0,25.8636,25.9248,25.8636,25.8789,66277.0
2015-11-17 12:35:00,33.85,33.85,33.8,33.85,72904.0,25.8789,25.8789,25.8407,25.8789,72904.0
2015-11-17 12:40:00,33.84,33.84,33.75,33.78,76059.0,25.8713,25.8713,25.8025,25.8254,76059.0
2015-11-17 12:45:00,33.78,33.81,33.75,33.81,53042.0,25.8254,25.8484,25.8025,25.8484,53042.0
2015-11-17 12:50:00,33.82,33.88,33.82,33.84,72933.0,25.856,25.9019,25.856,25.8713,72933.0
2015-11-17 12:55:00,33.84,33.9,33.83,33.85,84880.0,25.8713,25.9172,25.8636,25.8789,84880.0
2015-11-17 13:00:00,33.86,33.86,33.8,33.83,152042.0,25.8866,25.8866,25.8407,25.8636,152042.0
2015-11-17 13:05:00,33.84,33.92,33.84,33.88,66370.0,25.8713,25.9325,25.8713,25.9019,66370.0
2015-11-17 13:10:00,33.89,33.96,33.86,33.93,44146.0,25.9095,25.963,25.8866,25.9401,44146.0
2015-11-17 13:15:00,33.93,33.93,33.81,33.82,47504.0,25.9401,25.9401,25.8484,25.856,47504.0
2015-11-17 13:20:00,33.81,33.82,33.75,33.76,32629.0,25.8484,25.856,25.8025,25.8101,32629.0
2015-11-17 13:25:00,33.75,33.75,33.67,33.7,81431.0,25.8025,25.8025,25.7413,25.7643,81431.0
2015-11-17 13:30:00,33.7,33.84,33.65,33.82,117970.0,25.7643,25.8713,25.726,25.856,117970.0
2015-11-17 13:35:00,33.82,33.85,33.79,33.79,46997.0,25.856,25.8789,25.8331,25.8331,46997.0
2015-11-17 13:40:00,33.79,33.87,33.77,33.84,48463.0,25.8331,25.8942,25.8178,25.8713,48463.0
2015-11-17 13:45:00,33.86,33.87,33.81,33.87,45626.0,25.8866,25.8942,25.8484,25.8942,45626.0
2015-11-17 13:50:00,33.86,33.92,33.84,33.91,68986.0,25.8866,25.9325,25.8713,25.9248,68986.0
2015-11-17 13:55:00,33.91,33.96,33.89,33.95,74571.0,25.9248,25.963,25.9095,25.9554,74571.0
2015-11-17 14:00:00,33.95,33.95,33.9,33.91,42650.0,25.9554,25.9554,25.9172,25.9248,42650.0
2015-11-17 14:05:00,33.9,34.0,33.88,33.99,74439.0,25.9172,25.9936,25.9019,25.986,74439.0
2015-11-17 14:10:00,33.98,34.0,33.97,33.99,67051.0,25.9783,25.9936,25.9707,25.986,67051.0
2015-11-17 14:15:00,33.98,33.99,33.9,33.91,72685.0,25.9783,25.986,25.9172,25.9248,72685.0
2015-11-17 14:20:00,33.91,33.91,33.84,33.87,68652.0,25.9248,25.9248,25.8713,25.8942,68652.0
2015-11-17 14:25:00,33.87,33.87,33.77,33.78,69525.0,25.8942,25.8942,25.8178,25.8254,69525.0
2015-11-17 14:30:00,33.78,33.78,33.72,33.77,48120.0,25.8254,25.8254,25.7795,25.8178,48120.0
2015-11-17 14:35:00,33.77,33.78,33.71,33.75,102806.0,25.8178,25.8254,25.7719,25.8025,102806.0
2015-11-17 14:40:00,33.75,33.76,33.64,33.65,128728.0,25.8025,25.8101,25.7184,25.726,128728.0
2015-11-17 14:45:00,33.65,33.73,33.65,33.72,99083.0,25.726,25.7872,25.726,25.7795,99083.0
2015-11-17 14:50:00,33.72,33.74,33.64,33.67,119160.0,25.7795,25.7948,25.7184,25.7413,119160.0
2015-11-17 14:55:00,33.67,33.74,33.66,33.68,219043.0,25.7413,25.7948,25.7337,25.749,219043.0
2015-11-17 15:00:00,33.69,33.7,33.64,33.67,109414.0,25.7566,25.7643,25.7184,25.7413,109414.0
2015-11-17 15:05:00,33.67,33.71,33.61,33.62,142547.0,25.7413,25.7719,25.6954,25.7031,142547.0
2015-11-17 15:10:00,33.63,33.63,33.5,33.51,454025.0,25.7107,25.7107,25.6114,25.619,454025.0
2015-11-17 15:15:00,33.52,33.54,33.47,33.51,255538.0,25.6266,25.6419,25.5884,25.619,255538.0
2015-11-17 15:20:00,33.51,33.58,33.47,33.53,225285.0,25.619,25.6725,25.5884,25.6343,225285.0
2015-11-17 15:25:00,33.54,33.61,33.5,33.61,167734.0,25.6419,25.6954,25.6114,25.6954,167734.0
2015-11-17 15:30:00,33.61,33.66,33.54,33.65,192369.0,25.6954,25.7337,25.6419,25.726,192369.0
2015-11-17 15:35:00,33.64,33.65,33.56,33.56,255747.0,25.7184,25.726,25.6572,25.6572,255747.0
2015-11-17 15:40:00,33.56,33.72,33.56,33.66,218666.0,25.6572,25.7795,25.6572,25.7337,218666.0
2015-11-17 15:45:00,33.66,33.68,33.56,33.59,272219.0,25.7337,25.749,25.6572,25.6802,272219.0
2015-11-17 15:50:00,33.6,33.64,33.56,33.58,466454.0,25.6878,25.7184,25.6572,25.6725,466454.0
2015-11-17 15:55:00,33.58,33.59,33.52,33.58,601040.0,25.6725,25.6802,25.6266,25.6725,601040.0
2015-11-18 09:30:00,33.69,33.79,33.61,33.77,218296.0,25.7566,25.8331,25.6954,25.8178,218296.0
2015-11-18 09:35:00,33.78,33.89,33.77,33.78,231789.0,25.8254,25.9095,25.8178,25.8254,231789.0
2015-11-18 09:40:00,33.79,33.8,33.63,33.66,167533.0,25.8331,25.8407,25.7107,25.7337,167533.0
2015-11-18 09:45:00,33.66,33.81,33.66,33.78,148884.0,25.7337,25.8484,25.7337,25.8254,148884.0
2015-11-18 09:50:00,33.78,33.82,33.74,33.8,147243.0,25.8254,25.856,25.7948,25.8407,147243.0
2015-11-18 09:55:00,33.8,33.9,33.78,33.78,194238.0,25.8407,25.9172,25.8254,25.8254,194238.0
2015-11-18 10:00:00,33.8,33.9,33.8,33.89,198607.0,25.8407,25.9172,25.8407,25.9095,198607.0
2015-11-18 10:05:00,33.9,33.94,33.85,33.85,296330.0,25.9172,25.9477,25.8789,25.8789,296330.0
2015-11-18 10:10:00,33.85,33.89,33.84,33.85,99870.0,25.8789,25.9095,25.8713,25.8789,99870.0
2015-11-18 10:15:00,33.85,33.86,33.81,33.85,79884.0,25.8789,25.8866,25.8484,25.8789,79884.0
2015-11-18 10:20:00,33.85,33.94,33.84,33.92,70682.0,25.8789,25.9477,25.8713,25.9325,70682.0
2015-11-18 10:25:00,33.92,33.94,33.78,33.83,146823.0,25.9325,25.9477,25.8254,25.8636,146823.0
2015-11-18 10:30:00,33.83,33.86,33.79,33.8,100224.0,25.8636,25.8866,25.8331,25.8407,100224.0
2015-11-18 10:35:00,33.79,33.8,33.71,33.73,175905.0,25.8331,25.8407,25.7719,25.7872,175905.0
2015-11-18 10:40:00,33.73,33.84,33.73,33.8,79959.0,25.7872,25.8713,25.7872,25.8407,79959.0
2015-11-18 10:45:00,33.79,33.8,33.71,33.72,129695.0,25.8331,25.8407,25.7719,25.7795,129695.0
2015-11-18 10:50:00,33.72,33.81,33.71,33.77,88330.0,25.7795,25.8484,25.7719,25.8178,88330.0
2015-11-18 10:55:00,33.77,33.77,33.69,33.7,172336.0,25.8178,25.8178,25.7566,25.7643,172336.0
2015-11-18 11:00:00,33.7,33.7,33.61,33.64,84553.0,25.7643,25.7643,25.6954,25.7184,84553.0
2015-11-18 11:05:00,33.64,33.71,33.62,33.71,74667.0,25.7184,25.7719,25.7031,25.7719,74667.0
2015-11-18 11:10:00,33.7,33.79,33.64,33.79,90139.0,25.7643,25.8331,25.7184,25.8331,90139.0
2015-11-18 11:15:00,33.8,33.83,33.77,33.79,71519.0,25.8407,25.8636,25.8178,25.8331,71519.0
2015-11-18 11:20:00,33.78,33.84,33.77,33.81,81348.0,25.8254,25.8713,25.8178,25.8484,81348.0
2015-11-18 11:25:00,33.81,33.86,33.79,33.84,61403.0,25.8484,25.8866,25.8331,25.8713,61403.0
2015-11-18 11:30:00,33.84,33.88,33.81,33.87,102551.0,25.8713,25.9019,25.8484,25.8942,102551.0
2015-11-18 11:35:00,33.88,33.91,33.86,33.89,80567.0,25.9019,25.9248,25.8866,25.9095,80567.0
2015-11-18 11:40:00,33.89,33.9,33.83,33.89,113617.0,25.9095,25.9172,25.8636,25.9095,113617.0
2015-11-18 11:45:00,33.9,33.95,33.89,33.93,136177.0,25.9172,25.9554,25.9095,25.9401,136177.0
2015-11-18 11:50:00,33.94,33.96,33.9,33.91,44319.0,25.9477,25.963,25.9172,25.9248,44319.0
2015-11-18 11:55:00,33.91,33.91,33.86,33.89,25341.0,25.9248,25.9248,25.8866,25.9095,25341.0
2015-11-18 12:00:00,33.89,33.9,33.85,33.89,70007.0,25.9095,25.9172,25.8789,25.9095,70007.0
2015-11-18 12:05:00,33.9,33.9,33.84,33.85,47269.0,25.9172,25.9172,25.8713,25.8789,47269.0
2015-11-18 12:10:00,33.86,33.9,33.84,33.9,33156.0,25.8866,25.9172,25.8713,25.9172,33156.0
2015-11-18 12:15:00,33.91,33.92,33.87,33.87,51989.0,25.9248,25.9325,25.8942,25.8942,51989.0
2015-11-18 12:20:00,33.87,33.91,33.86,33.9,130653.0,25.8942,25.9248,25.8866,25.9172,130653.0
2015-11-18 12:25:00,33.91,33.96,33.9,33.96,67417.0,25.9248,25.963,25.9172,25.963,67417.0
2015-11-18 12:30:00,33.96,33.99,33.92,33.99,57185.0,25.963,25.986,25.9325,25.986,57185.0
2015-11-18 12:35:00,33.99,33.99,33.96,33.96,49342.0,25.986,25.986,25.963,25.963,49342.0
2015-11-18 12:40:00,33.97,33.98,33.91,33.92,41222.0,25.9707,25.9783,25.9248,25.9325,41222.0
2015-11-18 12:45:00,33.91,33.96,33.9,33.93,42916.0,25.9248,25.963,25.9172,25.9401,42916.0
2015-11-18 12:50:00,33.92,34.0,33.92,33.98,72789.0,25.9325,25.9936,25.9325,25.9783,72789.0
2015-11-18 12:55:00,33.98,34.0,33.97,33.99,28181.0,25.9783,25.9936,25.9707,25.986,28181.0
2015-11-18 13:00:00,33.99,34.03,33.98,34.03,76906.0,25.986,26.0165,25.9783,26.0165,76906.0
2015-11-18 13:05:00,34.03,34.04,33.97,34.0,125462.0,26.0165,26.0242,25.9707,25.9936,125462.0
2015-11-18 13:10:00,34.0,34.05,33.98,34.01,66334.0,25.9936,26.0318,25.9783,26.0013,66334.0
2015-11-18 13:15:00,34.02,34.04,33.98,34.01,51135.0,26.0089,26.0242,25.9783,26.0013,51135.0
2015-11-18 13:20:00,34.0,34.07,34.0,34.03,31858.0,25.9936,26.0471,25.9936,26.0165,31858.0
2015-11-18 13:25:00,34.04,34.06,34.02,34.04,59355.0,26.0242,26.0395,26.0089,26.0242,59355.0
2015-11-18 13:30:00,34.04,34.06,33.99,34.04,82307.0,26.0242,26.0395,25.986,26.0242,82307.0
2015-11-18 13:35:00,34.04,34.08,34.03,34.07,211934.0,26.0242,26.0548,26.0165,26.0471,211934.0
2015-11-18 13:40:00,34.07,34.09,34.03,34.05,54288.0,26.0471,26.0624,26.0165,26.0318,54288.0
2015-11-18 13:45:00,34.04,34.05,33.97,33.98,56465.0,26.0242,26.0318,25.9707,25.9783,56465.0
2015-11-18 13:50:00,33.98,33.98,33.93,33.97,77781.0,25.9783,25.9783,25.9401,25.9707,77781.0
2015-11-18 13:55:00,33.97,34.02,33.92,33.92,62783.0,25.9707,26.0089,25.9325,25.9325,62783.0
2015-11-18 14:00:00,33.93,34.06,33.86,34.0,329496.0,25.9401,26.0395,25.8866,25.9936,329496.0
2015-11-18 14:05:00,34.0,34.09,33.92,34.02,171526.0,25.9936,26.0624,25.9325,26.0089,171526.0
2015-11-18 14:10:00,34.02,34.19,34.02,34.09,209711.0,26.0089,26.1389,26.0089,26.0624,209711.0
2015-11-18 14:15:00,34.09,34.13,34.07,34.12,87316.0,26.0624,26.093,26.0471,26.0854,87316.0
2015-11-18 14:20:00,34.12,34.14,34.09,34.13,60077.0,26.0854,26.1006,26.0624,26.093,60077.0
2015-11-18 14:25:00,34.14,34.15,34.09,34.13,50152.0,26.1006,26.1083,26.0624,26.093,50152.0
2015-11-18 14:30:00,34.13,34.15,34.04,34.07,75277.0,26.093,26.1083,26.0242,26.0471,75277.0
2015-11-18 14:35:00,34.07,34.1,34.04,34.09,71219.0,26.0471,26.0701,26.0242,26.0624,71219.0
2015-11-18 14:40:00,34.09,34.16,34.08,34.13,88430.0,26.0624,26.1159,26.0548,26.093,88430.0
2015-11-18 14:45:00,34.14,34.18,34.12,34.15,65743.0,26.1006,26.1312,26.0854,26.1083,65743.0
2015-11-18 14:50:00,34.16,34.16,34.11,34.14,178851.0,26.1159,26.1159,26.0777,26.1006,178851.0
2015-11-18 14:55:00,34.14,34.21,34.13,34.2,230020.0,26.1006,26.1542,26.093,26.1465,230020.0
2015-11-18 15:00:00,34.2,34.23,34.15,34.16,165183.0,26.1465,26.1695,26.1083,26.1159,165183.0
2015-11-18 15:05:00,34.16,34.19,34.15,34.15,60628.0,26.1159,26.1389,26.1083,26.1083,60628.0
2015-11-18 15:10:00,34.16,34.23,34.15,34.22,88659.0,26.1159,26.1695,26.1083,26.1618,88659.0
2015-11-18 15:15:00,34.22,34.25,34.19,34.2,267495.0,26.1618,26.1847,26.1389,26.1465,267495.0
2015-11-18 15:20:00,34.2,34.22,34.17,34.18,72591.0,26.1465,26.1618,26.1236,26.1312,72591.0
2015-11-18 15:25:00,34.17,34.2,34.16,34.2,95380.0,26.1236,26.1465,26.1159,26.1465,95380.0
2015-11-18 15:30:00,34.2,34.25,34.17,34.25,136871.0,26.1465,26.1847,26.1236,26.1847,136871.0
2015-11-18 15:35:00,34.25,34.28,34.22,34.23,197148.0,26.1847,26.2077,26.1618,26.1695,197148.0
2015-11-18 15:40:00,34.23,34.26,34.2,34.21,231422.0,26.1695,26.1924,26.1465,26.1542,231422.0
2015-11-18 15:45:00,34.21,34.27,34.2,34.23,175120.0,26.1542,26.2,26.1465,26.1695,175120.0
2015-11-18 15:50:00,34.23,34.29,34.22,34.27,163083.0,26.1695,26.2153,26.1618,26.2,163083.0
2015-11-18 15:55:00,34.28,34.31,34.24,34.26,513072.0,26.2077,26.2306,26.1771,26.1924,513072.0
2015-11-19 09:30:00,34.28,34.31,34.14,34.27,187626.0,26.2077,26.2306,26.1006,26.2,187626.0
2015-11-19 09:35:00,34.29,34.35,34.2,34.28,76454.0,26.2153,26.2612,26.1465,26.2077,76454.0
2015-11-19 09:40:00,34.29,34.4,34.24,34.34,107346.0,26.2153,26.2994,26.1771,26.2535,107346.0
2015-11-19 09:45:00,34.34,34.35,34.25,34.32,200683.0,26.2535,26.2612,26.1847,26.2383,200683.0
2015-11-19 09:50:00,34.32,34.36,34.28,34.33,61763.0,26.2383,26.2688,26.2077,26.2459,61763.0
2015-11-19 09:55:00,34.33,34.34,34.24,34.25,214099.0,26.2459,26.2535,26.1771,26.1847,214099.0
2015-11-19 10:00:00,34.24,34.25,34.09,34.17,182628.0,26.1771,26.1847,26.0624,26.1236,182628.0
2015-11-19 10:05:00,34.17,34.24,34.16,34.23,81953.0,26.1236,26.1771,26.1159,26.1695,81953.0
2015-11-19 10:10:00,34.22,34.24,34.15,34.16,55796.0,26.1618,26.1771,26.1083,26.1159,55796.0
2015-11-19 10:15:00,34.16,34.17,34.05,34.06,116404.0,26.1159,26.1236,26.0318,26.0395,116404.0
2015-11-19 10:20:00,34.06,34.09,34.03,34.06,66833.0,26.0395,26.0624,26.0165,26.0395,66833.0
2015-11-19 10:25:00,34.06,34.06,34.0,34.01,114428.0,26.0395,26.0395,25.9936,26.0013,114428.0
2015-11-19 10:30:00,34.01,34.08,33.99,34.0,83049.0,26.0013,26.0548,25.986,25.9936,83049.0
2015-11-19 10:35:00,33.99,34.04,33.95,34.01,54179.0,25.986,26.0242,25.9554,26.0013,54179.0
2015-11-19 10:40:00,34.02,34.14,34.01,34.09,200555.0,26.0089,26.1006,26.0013,26.0624,200555.0
2015-11-19 10:45:00,34.1,34.16,34.07,34.16,50168.0,26.0701,26.1159,26.0471,26.1159,50168.0
2015-11-19 10:50:00,34.16,34.2,34.12,34.13,66923.0,26.1159,26.1465,26.0854,26.093,66923.0
2015-11-19 10:55:00,34.13,34.21,34.1,34.21,46437.0,26.093,26.1542,26.0701,26.1542,46437.0
2015-11-19 11:00:00,34.21,34.24,34.17,34.23,42955.0,26.1542,26.1771,26.1236,26.1695,42955.0
2015-11-19 11:05:00,34.23,34.27,34.2,34.24,42861.0,26.1695,26.2,26.1465,26.1771,42861.0
2015-11-19 11:10:00,34.24,34.24,34.19,34.23,61244.0,26.1771,26.1771,26.1389,26.1695,61244.0
2015-11-19 11:15:00,34.23,34.24,34.18,34.24,248578.0,26.1695,26.1771,26.1312,26.1771,248578.0
2015-11-19 11:20:00,34.24,34.24,34.16,34.22,142844.0,26.1771,26.1771,26.1159,26.1618,142844.0
2015-11-19 11:25:00,34.23,34.3,34.21,34.28,90740.0,26.1695,26.223,26.1542,26.2077,90740.0
2015-11-19 11:30:00,34.28,34.29,34.21,34.23,53583.0,26.2077,26.2153,26.1542,26.1695,53583.0
2015-11-19 11:35:00,34.23,34.23,34.12,34.13,55906.0,26.1695,26.1695,26.0854,26.093,55906.0
2015-11-19 11:40:00,34.13,34.13,34.09,34.1,85634.0,26.093,26.093,26.0624,26.0701,85634.0
2015-11-19 11:45:00,34.11,34.13,34.07,34.09,42025.0,26.0777,26.093,26.0471,26.0624,42025.0
2015-11-19 11:50:00,34.09,34.1,34.03,34.04,63220.0,26.0624,26.0701,26.0165,26.0242,63220.0
2015-11-19 11:55:00,34.04,34.06,34.02,34.03,102261.0,26.0242,26.0395,26.0089,26.0165,102261.0
2015-11-19 12:00:00,34.03,34.13,34.02,34.13,42075.0,26.0165,26.093,26.0089,26.093,42075.0
2015-11-19 12:05:00,34.12,34.14,34.11,34.12,25377.0,26.0854,26.1006,26.0777,26.0854,25377.0
2015-11-19 12:10:00,34.13,34.16,34.12,34.13,30210.0,26.093,26.1159,26.0854,26.093,30210.0
2015-11-19 12:15:00,34.13,34.14,34.1,34.11,30268.0,26.093,26.1006,26.0701,26.0777,30268.0
2015-11-19 12:20:00,34.11,34.14,34.09,34.11,38222.0,26.0777,26.1006,26.0624,26.0777,38222.0
2015-11-19 12:25:00,34.11,34.17,34.11,34.16,25481.0,26.0777,26.1236,26.0777,26.1159,25481.0
2015-11-19 12:30:00,34.17,34.23,34.15,34.19,54289.0,26.1236,26.1695,26.1083,26.1389,54289.0
2015-11-19 12:35:00,34.19,34.25,34.18,34.25,38522.0,26.1389,26.1847,26.1312,26.1847,38522.0
2015-11-19 12:40:00,34.24,34.26,34.21,34.26,31670.0,26.1771,26.1924,26.1542,26.1924,31670.0
2015-11-19 12:45:00,34.26,34.31,34.26,34.28,30645.0,26.1924,26.2306,26.1924,26.2077,30645.0
2015-11-19 12:50:00,34.29,34.33,34.28,34.28,27270.0,26.2153,26.2459,26.2077,26.2077,27270.0
2015-11-19 12:55:00,34.28,34.37,34.28,34.34,58534.0,26.2077,26.2765,26.2077,26.2535,58534.0
2015-11-19 13:00:00,34.34,34.37,34.32,34.36,37376.0,26.2535,26.2765,26.2383,26.2688,37376.0
2015-11-19 13:05:00,34.36,34.4,34.35,34.4,67023.0,26.2688,26.2994,26.2612,26.2994,67023.0
2015-11-19 13:10:00,34.4,34.41,34.36,34.4,46307.0,26.2994,26.3071,26.2688,26.2994,46307.0
2015-11-19 13:15:00,34.4,34.41,34.35,34.38,52450.0,26.2994,26.3071,26.2612,26.2841,52450.0
2015-11-19 13:20:00,34.37,34.4,34.36,34.39,54113.0,26.2765,26.2994,26.2688,26.2918,54113.0
2015-11-19 13:25:00,34.39,34.44,34.38,34.44,112344.0,26.2918,26.33,26.2841,26.33,112344.0
2015-11-19 13:30:00,34.43,34.44,34.35,34.36,116317.0,26.3224,26.33,26.2612,26.2688,116317.0
2015-11-19 13:35:00,34.35,34.35,34.31,34.34,50518.0,26.2612,26.2612,26.2306,26.2535,50518.0
2015-11-19 13:40:00,34.34,34.34,34.27,34.29,80483.0,26.2535,26.2535,26.2,26.2153,80483.0
2015-11-19 13:45:00,34.29,34.34,34.28,34.3,50136.0,26.2153,26.2535,26.2077,26.223,50136.0
2015-11-19 13:50:00,34.31,34.35,34.28,34.32,62787.0,26.2306,26.2612,26.2077,26.2383,62787.0
2015-11-19 13:55:00,34.32,34.32,34.26,34.27,52136.0,26.2383,26.2383,26.1924,26.2,52136.0
2015-11-19 14:00:00,34.27,34.29,34.23,34.23,41187.0,26.2,26.2153,26.1695,26.1695,41187.0
2015-11-19 14:05:00,34.23,34.27,34.21,34.24,52856.0,26.1695,26.2,26.1542,26.1771,52856.0
2015-11-19 14:10:00,34.24,34.25,34.19,34.19,31671.0,26.1771,26.1847,26.1389,26.1389,31671.0
2015-11-19 14:15:00,34.19,34.25,34.18,34.23,40532.0,26.1389,26.1847,26.1312,26.1695,40532.0
2015-11-19 14:20:00,34.23,34.25,34.21,34.22,29055.0,26.1695,26.1847,26.1542,26.1618,29055.0
2015-11-19 14:25:00,34.22,34.22,34.19,34.21,36766.0,26.1618,26.1618,26.1389,26.1542,36766.0
2015-11-19 14:30:00,34.2,34.23,34.2,34.21,41029.0,26.1465,26.1695,26.1465,26.1542,41029.0
2015-11-19 14:35:00,34.21,34.22,34.16,34.16,53227.0,26.1542,26.1618,26.1159,26.1159,53227.0
2015-11-19 14:40:00,34.16,34.2,34.16,34.18,43051.0,26.1159,26.1465,26.1159,26.1312,43051.0
2015-11-19 14:45:00,34.18,34.23,34.16,34.23,109438.0,26.1312,26.1695,26.1159,26.1695,109438.0
2015-11-19 14:50:00,34.23,34.29,34.22,34.26,56946.0,26.1695,26.2153,26.1618,26.1924,56946.0
2015-11-19 14:55:00,34.26,34.28,34.24,34.27,71199.0,26.1924,26.2077,26.1771,26.2,71199.0
2015-11-19 15:00:00,34.26,34.27,34.22,34.22,60950.0,26.1924,26.2,26.1618,26.1618,60950.0
2015-11-19 15:05:00,34.22,34.23,34.18,34.19,72521.0,26.1618,26.1695,26.1312,26.1389,72521.0
2015-11-19 15:10:00,34.19,34.19,34.14,34.16,140767.0,26.1389,26.1389,26.1006,26.1159,140767.0
2015-11-19 15:15:00,34.17,34.18,34.15,34.18,77086.0,26.1236,26.1312,26.1083,26.1312,77086.0
2015-11-19 15:20:00,34.18,34.21,34.16,34.19,106569.0,26.1312,26.1542,26.1159,26.1389,106569.0
2015-11-19 15:25:00,34.19,34.23,34.19,34.2,71707.0,26.1389,26.1695,26.1389,26.1465,71707.0
2015-11-19 15:30:00,34.2,34.22,34.16,34.16,106606.0,26.1465,26.1618,26.1159,26.1159,106606.0
2015-11-19 15:35:00,34.16,34.18,34.11,34.12,188169.0,26.1159,26.1312,26.0777,26.0854,188169.0
2015-11-19 15:40:00,34.12,34.14,34.1,34.13,114493.0,26.0854,26.1006,26.0701,26.093,114493.0
2015-11-19 15:45:00,34.13,34.17,34.1,34.11,178102.0,26.093,26.1236,26.0701,26.0777,178102.0
2015-11-19 15:50:00,34.11,34.18,34.1,34.18,183206.0,26.0777,26.1312,26.0701,26.1312,183206.0
2015-11-19 15:55:00,34.18,34.18,34.14,34.17,299252.0,26.1312,26.1312,26.1006,26.1236,299252.0
2015-11-20 09:30:00,34.33,34.44,34.27,34.43,433772.0,26.2459,26.33,26.2,26.3224,433772.0
2015-11-20 09:35:00,34.43,34.44,34.34,34.4,103778.0,26.3224,26.33,26.2535,26.2994,103778.0
2015-11-20 09:40:00,34.41,34.49,34.38,34.48,176602.0,26.3071,26.3682,26.2841,26.3606,176602.0
2015-11-20 09:45:00,34.48,34.53,34.46,34.49,167895.0,26.3606,26.3988,26.3453,26.3682,167895.0
2015-11-20 09:50:00,34.48,34.5,34.33,34.34,256084.0,26.3606,26.3759,26.2459,26.2535,256084.0
2015-11-20 09:55:00,34.34,34.35,34.26,34.26,209590.0,26.2535,26.2612,26.1924,26.1924,209590.0
2015-11-20 10:00:00,34.26,34.3,34.2,34.2,105542.0,26.1924,26.223,26.1465,26.1465,105542.0
2015-11-20 10:05:00,34.2,34.21,34.15,34.19,132268.0,26.1465,26.1542,26.1083,26.1389,132268.0
2015-11-20 10:10:00,34.2,34.31,34.2,34.28,117301.0,26.1465,26.2306,26.1465,26.2077,117301.0
2015-11-20 10:15:00,34.28,34.3,34.23,34.27,141686.0,26.2077,26.223,26.1695,26.2,141686.0
2015-11-20 10:20:00,34.27,34.29,34.21,34.21,80202.0,26.2,26.2153,26.1542,26.1542,80202.0
2015-11-20 10:25:00,34.21,34.22,34.15,34.16,77165.0,26.1542,26.1618,26.1083,26.1159,77165.0
2015-11-20 10:30:00,34.17,34.18,34.09,34.11,145963.0,26.1236,26.1312,26.0624,26.0777,145963.0
2015-11-20 10:35:00,34.11,34.16,34.05,34.15,131366.0,26.0777,26.1159,26.0318,26.1083,131366.0
2015-11-20 10:40:00,34.15,34.17,34.09,34.17,135187.0,26.1083,26.1236,26.0624,26.1236,135187.0
2015-11-20 10:45:00,34.18,34.18,34.12,34.15,129910.0,26.1312,26.1312,26.0854,26.1083,129910.0
2015-11-20 10:50:00,34.16,34.16,34.08,34.09,137690.0,26.1159,26.1159,26.0548,26.0624,137690.0
2015-11-20 10:55:00,34.09,34.1,34.02,34.04,99293.0,26.0624,26.0701,26.0089,26.0242,99293.0
2015-11-20 11:00:00,34.05,34.09,34.02,34.04,99993.0,26.0318,26.0624,26.0089,26.0242,99993.0
2015-11-20 11:05:00,34.04,34.08,34.03,34.05,87064.0,26.0242,26.0548,26.0165,26.0318,87064.0
2015-11-20 11:10:00,34.05,34.09,34.03,34.05,149992.0,26.0318,26.0624,26.0165,26.0318,149992.0
2015-11-20 11:15:00,34.05,34.08,34.02,34.08,108770.0,26.0318,26.0548,26.0089,26.0548,108770.0
2015-11-20 11:20:00,34.07,34.09,34.05,34.05,77051.0,26.0471,26.0624,26.0318,26.0318,77051.0
2015-11-20 11:25:00,34.05,34.08,34.03,34.05,66416.0,26.0318,26.0548,26.0165,26.0318,66416.0
2015-11-20 11:30:00,34.04,34.1,34.04,34.09,64692.0,26.0242,26.0701,26.0242,26.0624,64692.0
2015-11-20 11:35:00,34.09,34.12,34.02,34.02,90017.0,26.0624,26.0854,26.0089,26.0089,90017.0
2015-11-20 11:40:00,34.03,34.06,34.0,34.01,66384.0,26.0165,26.0395,25.9936,26.0013,66384.0
2015-11-20 11:45:00,34.01,34.03,33.98,33.99,50500.0,26.0013,26.0165,25.9783,25.986,50500.0
2015-11-20 11:50:00,34.0,34.02,33.96,33.97,68878.0,25.9936,26.0089,25.963,25.9707,68878.0
2015-11-20 11:55:00,33.96,34.0,33.95,33.97,54526.0,25.963,25.9936,25.9554,25.9707,54526.0
2015-11-20 12:00:00,33.97,33.98,33.92,33.95,87896.0,25.9707,25.9783,25.9325,25.9554,87896.0
2015-11-20 12:05:00,33.95,33.96,33.9,33.94,71437.0,25.9554,25.963,25.9172,25.9477,71437.0
2015-11-20 12:10:00,33.93,33.94,33.9,33.9,37353.0,25.9401,25.9477,25.9172,25.9172,37353.0
2015-11-20 12:15:00,33.9,33.95,33.88,33.93,48283.0,25.9172,25.9554,25.9019,25.9401,48283.0
2015-11-20 12:20:00,33.94,33.94,33.88,33.93,70805.0,25.9477,25.9477,25.9019,25.9401,70805.0
2015-11-20 12:25:00,33.93,33.97,33.93,33.94,27411.0,25.9401,25.9707,25.9401,25.9477,27411.0
2015-11-20 12:30:00,33.94,34.0,33.94,33.98,56255.0,25.9477,25.9936,25.9477,25.9783,56255.0
2015-11-20 12:35:00,33.98,34.0,33.95,33.97,37993.0,25.9783,25.9936,25.9554,25.9707,37993.0
2015-11-20 12:40:00,33.97,34.0,33.96,33.97,44032.0,25.9707,25.9936,25.963,25.9707,44032.0
2015-11-20 12:45:00,33.98,34.03,33.97,34.01,101668.0,25.9783,26.0165,25.9707,26.0013,101668.0
2015-11-20 12:50:00,34.01,34.02,33.97,33.98,27888.0,26.0013,26.0089,25.9707,25.9783,27888.0
2015-11-20 12:55:00,33.98,34.02,33.98,34.02,48181.0,25.9783,26.0089,25.9783,26.0089,48181.0
2015-11-20 13:00:00,34.02,34.09,34.02,34.09,30106.0,26.0089,26.0624,26.0089,26.0624,30106.0
2015-11-20 13:05:00,34.09,34.09,34.04,34.06,75569.0,26.0624,26.0624,26.0242,26.0395,75569.0
2015-11-20 13:10:00,34.06,34.06,34.0,34.01,55397.0,26.0395,26.0395,25.9936,26.0013,55397.0
2015-11-20 13:15:00,34.01,34.03,33.98,34.03,35293.0,26.0013,26.0165,25.9783,26.0165,35293.0
2015-11-20 13:20:00,34.02,34.03,34.0,34.0,24248.0,26.0089,26.0165,25.9936,25.9936,24248.0
2015-11-20 13:25:00,34.0,34.02,33.97,33.98,59451.0,25.9936,26.0089,25.9707,25.9783,59451.0
2015-11-20 13:30:00,33.98,33.99,33.91,33.92,78891.0,25.9783,25.986,25.9248,25.9325,78891.0
2015-11-20 13:35:00,33.92,33.92,33.86,33.91,68309.0,25.9325,25.9325,25.8866,25.9248,68309.0
2015-11-20 13:40:00,33.91,33.93,33.86,33.88,53352.0,25.9248,25.9401,25.8866,25.9019,53352.0
2015-11-20 13:45:00,33.88,33.93,33.88,33.92,40362.0,25.9019,25.9401,25.9019,25.9325,40362.0
2015-11-20 13:50:00,33.92,33.94,33.9,33.91,50340.0,25.9325,25.9477,25.9172,25.9248,50340.0
2015-11-20 13:55:00,33.91,33.95,33.89,33.92,68267.0,25.9248,25.9554,25.9095,25.9325,68267.0
2015-11-20 14:00:00,33.92,33.96,33.92,33.93,75777.0,25.9325,25.963,25.9325,25.9401,75777.0
2015-11-20 14:05:00,33.93,33.96,33.91,33.91,61516.0,25.9401,25.963,25.9248,25.9248,61516.0
2015-11-20 14:10:00,33.91,33.92,33.88,33.9,41485.0,25.9248,25.9325,25.9019,25.9172,41485.0
2015-11-20 14:15:00,33.9,33.96,33.9,33.95,40063.0,25.9172,25.963,25.9172,25.9554,40063.0
2015-11-20 14:20:00,33.95,33.96,33.89,33.91,51823.0,25.9554,25.963,25.9095,25.9248,51823.0
2015-11-20 14:25:00,33.91,33.91,33.86,33.87,58848.0,25.9248,25.9248,25.8866,25.8942,58848.0
2015-11-20 14:30:00,33.87,33.89,33.85,33.88,47672.0,25.8942,25.9095,25.8789,25.9019,47672.0
2015-11-20 14:35:00,33.88,33.92,33.87,33.9,60422.0,25.9019,25.9325,25.8942,25.9172,60422.0
2015-11-20 14:40:00,33.9,33.91,33.87,33.87,47140.0,25.9172,25.9248,25.8942,25.8942,47140.0
2015-11-20 14:45:00,33.88,33.89,33.86,33.88,45215.0,25.9019,25.9095,25.8866,25.9019,45215.0
2015-11-20 14:50:00,33.88,33.89,33.86,33.86,50988.0,25.9019,25.9095,25.8866,25.8866,50988.0
2015-11-20 14:55:00,33.87,33.87,33.78,33.8,120734.0,25.8942,25.8942,25.8254,25.8407,120734.0
2015-11-20 15:00:00,33.8,33.84,33.79,33.8,76195.0,25.8407,25.8713,25.8331,25.8407,76195.0
2015-11-20 15:05:00,33.8,33.87,33.8,33.84,198634.0,25.8407,25.8942,25.8407,25.8713,198634.0
2015-11-20 15:10:00,33.85,33.86,33.82,33.84,114199.0,25.8789,25.8866,25.856,25.8713,114199.0
2015-11-20 15:15:00,33.85,33.88,33.82,33.86,89703.0,25.8789,25.9019,25.856,25.8866,89703.0
2015-11-20 15:20:00,33.86,33.89,33.84,33.87,101892.0,25.8866,25.9095,25.8713,25.8942,101892.0
2015-11-20 15:25:00,33.88,33.91,33.85,33.91,98783.0,25.9019,25.9248,25.8789,25.9248,98783.0
2015-11-20 15:30:00,33.9,33.96,33.88,33.94,125146.0,25.9172,25.963,25.9019,25.9477,125146.0
2015-11-20 15:35:00,33.94,33.94,33.89,33.9,112841.0,25.9477,25.9477,25.9095,25.9172,112841.0
2015-11-20 15:40:00,33.9,33.92,33.89,33.91,101524.0,25.9172,25.9325,25.9095,25.9248,101524.0
2015-11-20 15:45:00,33.92,33.97,33.91,33.93,180768.0,25.9325,25.9707,25.9248,25.9401,180768.0
2015-11-20 15:50:00,33.94,33.95,33.88,33.88,210827.0,25.9477,25.9554,25.9019,25.9019,210827.0
2015-11-20 15:55:00,33.88,33.91,33.86,33.91,465044.0,25.9019,25.9248,25.8866,25.9248,465044.0
2015-11-23 09:30:00,33.92,34.02,33.92,33.97,81626.0,25.9325,26.0089,25.9325,25.9707,81626.0
2015-11-23 09:35:00,33.97,33.97,33.86,33.87,71613.0,25.9707,25.9707,25.8866,25.8942,71613.0
2015-11-23 09:40:00,33.88,34.03,33.88,34.0,238746.0,25.9019,26.0165,25.9019,25.9936,238746.0
2015-11-23 09:45:00,33.99,34.03,33.95,33.97,65045.0,25.986,26.0165,25.9554,25.9707,65045.0
2015-11-23 09:50:00,33.97,33.99,33.9,33.91,64514.0,25.9707,25.986,25.9172,25.9248,64514.0
2015-11-23 09:55:00,33.9,33.9,33.79,33.86,110311.0,25.9172,25.9172,25.8331,25.8866,110311.0
2015-11-23 10:00:00,33.86,33.87,33.74,33.75,101795.0,25.8866,25.8942,25.7948,25.8025,101795.0
2015-11-23 10:05:00,33.74,33.88,33.73,33.88,63746.0,25.7948,25.9019,25.7872,25.9019,63746.0
2015-11-23 10:10:00,33.88,33.98,33.87,33.98,81141.0,25.9019,25.9783,25.8942,25.9783,81141.0
2015-11-23 10:15:00,33.97,34.08,33.95,34.07,69699.0,25.9707,26.0548,25.9554,26.0471,69699.0
2015-11-23 10:20:00,34.08,34.13,34.02,34.11,79520.0,26.0548,26.093,26.0089,26.0777,79520.0
2015-11-23 10:25:00,34.12,34.14,33.9,33.94,360748.0,26.0854,26.1006,25.9172,25.9477,360748.0
2015-11-23 10:30:00,33.94,34.01,33.94,33.97,169106.0,25.9477,26.0013,25.9477,25.9707,169106.0
2015-11-23 10:35:00,33.97,34.02,33.94,34.01,65187.0,25.9707,26.0089,25.9477,26.0013,65187.0
2015-11-23 10:40:00,34.02,34.04,33.97,34.03,40746.0,26.0089,26.0242,25.9707,26.0165,40746.0
2015-11-23 10:45:00,34.03,34.06,33.98,34.04,78962.0,26.0165,26.0395,25.9783,26.0242,78962.0
2015-11-23 10:50:00,34.04,34.06,34.01,34.04,58993.0,26.0242,26.0395,26.0013,26.0242,58993.0
2015-11-23 10:55:00,34.04,34.08,34.04,34.06,103080.0,26.0242,26.0548,26.0242,26.0395,103080.0
2015-11-23 11:00:00,34.05,34.06,34.02,34.03,105681.0,26.0318,26.0395,26.0089,26.0165,105681.0
2015-11-23 11:05:00,34.03,34.05,34.0,34.04,51899.0,26.0165,26.0318,25.9936,26.0242,51899.0
2015-11-23 11:10:00,34.04,34.05,33.99,34.04,44341.0,26.0242,26.0318,25.986,26.0242,44341.0
2015-11-23 11:15:00,34.04,34.07,34.01,34.04,50763.0,26.0242,26.0471,26.0013,26.0242,50763.0
2015-11-23 11:20:00,34.05,34.07,34.01,34.07,76630.0,26.0318,26.0471,26.0013,26.0471,76630.0
2015-11-23 11:25:00,34.06,34.08,34.02,34.06,67195.0,26.0395,26.0548,26.0089,26.0395,67195.0
2015-11-23 11:30:00,34.06,34.06,34.02,34.02,78562.0,26.0395,26.0395,26.0089,26.0089,78562.0
2015-11-23 11:35:00,34.03,34.06,34.03,34.03,44332.0,26.0165,26.0395,26.0165,26.0165,44332.0
2015-11-23 11:40:00,34.03,34.09,34.02,34.09,92090.0,26.0165,26.0624,26.0089,26.0624,92090.0
2015-11-23 11:45:00,34.09,34.1,34.06,34.09,66613.0,26.0624,26.0701,26.0395,26.0624,66613.0
2015-11-23 11:50:00,34.09,34.13,34.08,34.11,54364.0,26.0624,26.093,26.0548,26.0777,54364.0
2015-11-23 11:55:00,34.1,34.1,34.05,34.06,89347.0,26.0701,26.0701,26.0318,26.0395,89347.0
2015-11-23 12:00:00,34.07,34.09,34.04,34.06,92202.0,26.0471,26.0624,26.0242,26.0395,92202.0
2015-11-23 12:05:00,34.06,34.09,34.04,34.04,63839.0,26.0395,26.0624,26.0242,26.0242,63839.0
2015-11-23 12:10:00,34.04,34.06,34.03,34.05,42302.0,26.0242,26.0395,26.0165,26.0318,42302.0
2015-11-23 12:15:00,34.05,34.06,34.01,34.03,54098.0,26.0318,26.0395,26.0013,26.0165,54098.0
2015-11-23 12:20:00,34.02,34.02,33.99,34.0,28672.0,26.0089,26.0089,25.986,25.9936,28672.0
2015-11-23 12:25:00,34.01,34.05,33.99,34.02,63859.0,26.0013,26.0318,25.986,26.0089,63859.0
2015-11-23 12:30:00,34.02,34.04,34.0,34.04,28811.0,26.0089,26.0242,25.9936,26.0242,28811.0
2015-11-23 12:35:00,34.04,34.06,33.99,34.0,59695.0,26.0242,26.0395,25.986,25.9936,59695.0
2015-11-23 12:40:00,33.99,34.0,33.95,34.0,63672.0,25.986,25.9936,25.9554,25.9936,63672.0
2015-11-23 12:45:00,34.0,34.0,33.97,33.99,34210.0,25.9936,25.9936,25.9707,25.986,34210.0
2015-11-23 12:50:00,34.0,34.03,33.98,34.03,20514.0,25.9936,26.0165,25.9783,26.0165,20514.0
2015-11-23 12:55:00,34.03,34.03,33.99,34.0,19062.0,26.0165,26.0165,25.986,25.9936,19062.0
2015-11-23 13:00:00,34.0,34.02,33.98,34.0,32363.0,25.9936,26.0089,25.9783,25.9936,32363.0
2015-11-23 13:05:00,34.0,34.0,33.94,33.96,47413.0,25.9936,25.9936,25.9477,25.963,47413.0
2015-11-23 13:10:00,33.97,33.98,33.94,33.94,38232.0,25.9707,25.9783,25.9477,25.9477,38232.0
2015-11-23 13:15:00,33.94,33.95,33.92,33.95,92119.0,25.9477,25.9554,25.9325,25.9554,92119.0
2015-11-23 13:20:00,33.95,33.97,33.94,33.95,33009.0,25.9554,25.9707,25.9477,25.9554,33009.0
2015-11-23 13:25:00,33.94,33.97,33.92,33.94,39686.0,25.9477,25.9707,25.9325,25.9477,39686.0
2015-11-23 13:30:00,33.94,33.94,33.87,33.9,43217.0,25.9477,25.9477,25.8942,25.9172,43217.0
2015-11-23 13:35:00,33.91,33.94,33.91,33.92,44483.0,25.9248,25.9477,25.9248,25.9325,44483.0
2015-11-23 13:40:00,33.91,33.92,33.89,33.89,21714.0,25.9248,25.9325,25.9095,25.9095,21714.0
2015-11-23 13:45:00,33.89,33.89,33.84,33.84,41329.0,25.9095,25.9095,25.8713,25.8713,41329.0
2015-11-23 13:50:00,33.84,33.89,33.83,33.88,55742.0,25.8713,25.9095,25.8636,25.9019,55742.0
2015-11-23 13:55:00,33.87,33.88,33.81,33.82,72069.0,25.8942,25.9019,25.8484,25.856,72069.0
2015-11-23 14:00:00,33.82,33.84,33.79,33.8,75888.0,25.856,25.8713,25.8331,25.8407,75888.0
2015-11-23 14:05:00,33.8,33.82,33.79,33.8,51564.0,25.8407,25.856,25.8331,25.8407,51564.0
2015-11-23 14:10:00,33.8,33.81,33.76,33.77,70245.0,25.8407,25.8484,25.8101,25.8178,70245.0
2015-11-23 14:15:00,33.76,33.79,33.74,33.76,43957.0,25.8101,25.8331,25.7948,25.8101,43957.0
2015-11-23 14:20:00,33.75,33.75,33.69,33.7,41520.0,25.8025,25.8025,25.7566,25.7643,41520.0
2015-11-23 14:25:00,33.7,33.74,33.68,33.73,42241.0,25.7643,25.7948,25.749,25.7872,42241.0
2015-11-23 14:30:00,33.72,33.72,33.66,33.68,134192.0,25.7795,25.7795,25.7337,25.749,134192.0
2015-11-23 14:35:00,33.68,33.69,33.59,33.62,110118.0,25.749,25.7566,25.6802,25.7031,110118.0
2015-11-23 14:40:00,33.62,33.64,33.57,33.61,93969.0,25.7031,25.7184,25.6649,25.6954,93969.0
2015-11-23 14:45:00,33.6,33.62,33.58,33.6,103158.0,25.6878,25.7031,25.6725,25.6878,103158.0
2015-11-23 14:50:00,33.61,33.63,33.59,33.61,80325.0,25.6954,25.7107,25.6802,25.6954,80325.0
2015-11-23 14:55:00,33.61,33.65,33.6,33.61,85160.0,25.6954,25.726,25.6878,25.6954,85160.0
2015-11-23 15:00:00,33.61,33.66,33.6,33.64,74654.0,25.6954,25.7337,25.6878,25.7184,74654.0
2015-11-23 15:05:00,33.64,33.71,33.63,33.65,138955.0,25.7184,25.7719,25.7107,25.726,138955.0
2015-11-23 15:10:00,33.65,33.69,33.64,33.66,59135.0,25.726,25.7566,25.7184,25.7337,59135.0
2015-11-23 15:15:00,33.65,33.66,33.61,33.62,103384.0,25.726,25.7337,25.6954,25.7031,103384.0
2015-11-23 15:20:00,33.62,33.63,33.6,33.6,121028.0,25.7031,25.7107,25.6878,25.6878,121028.0
2015-11-23 15:25:00,33.61,33.62,33.57,33.6,100983.0,25.6954,25.7031,25.6649,25.6878,100983.0
2015-11-23 15:30:00,33.59,33.64,33.59,33.63,137919.0,25.6802,25.7184,25.6802,25.7107,137919.0
2015-11-23 15:35:00,33.63,33.63,33.58,33.58,148061.0,25.7107,25.7107,25.6725,25.6725,148061.0
2015-11-23 15:40:00,33.59,33.63,33.57,33.58,153802.0,25.6802,25.7107,25.6649,25.6725,153802.0
2015-11-23 15:45:00,33.59,33.66,33.58,33.65,149498.0,25.6802,25.7337,25.6725,25.726,149498.0
2015-11-23 15:50:00,33.64,33.65,33.61,33.63,145429.0,25.7184,25.726,25.6954,25.7107,145429.0
2015-11-23 15:55:00,33.63,33.65,33.59,33.64,590219.0,25.7107,25.726,25.6802,25.7184,590219.0
2015-11-24 09:30:00,33.25,33.34,33.2,33.29,252941.0,25.4202,25.489,25.382,25.4508,252941.0
2015-11-24 09:35:00,33.28,33.45,33.28,33.41,226587.0,25.4432,25.5731,25.4432,25.5425,226587.0
2015-11-24 09:40:00,33.42,33.49,33.38,33.46,187979.0,25.5502,25.6037,25.5196,25.5808,187979.0
2015-11-24 09:45:00,33.46,33.46,33.38,33.38,132762.0,25.5808,25.5808,25.5196,25.5196,132762.0
2015-11-24 09:50:00,33.38,33.54,33.37,33.52,105585.0,25.5196,25.6419,25.512,25.6266,105585.0
2015-11-24 09:55:00,33.52,33.54,33.48,33.49,68342.0,25.6266,25.6419,25.5961,25.6037,68342.0
2015-11-24 10:00:00,33.48,33.48,33.32,33.38,195611.0,25.5961,25.5961,25.4737,25.5196,195611.0
2015-11-24 10:05:00,33.38,33.47,33.35,33.4,125832.0,25.5196,25.5884,25.4967,25.5349,125832.0
2015-11-24 10:10:00,33.4,33.44,33.37,33.38,147331.0,25.5349,25.5655,25.512,25.5196,147331.0
2015-11-24 10:15:00,33.38,33.38,33.3,33.32,75143.0,25.5196,25.5196,25.4584,25.4737,75143.0
2015-11-24 10:20:00,33.32,33.38,33.3,33.37,72436.0,25.4737,25.5196,25.4584,25.512,72436.0
2015-11-24 10:25:00,33.37,33.37,33.29,33.31,60458.0,25.512,25.512,25.4508,25.4661,60458.0
2015-11-24 10:30:00,33.3,33.33,33.26,33.28,58571.0,25.4584,25.4814,25.4279,25.4432,58571.0
2015-11-24 10:35:00,33.29,33.32,33.24,33.3,104612.0,25.4508,25.4737,25.4126,25.4584,104612.0
2015-11-24 10:40:00,33.3,33.33,33.25,33.26,76410.0,25.4584,25.4814,25.4202,25.4279,76410.0
2015-11-24 10:45:00,33.25,33.26,33.2,33.2,62984.0,25.4202,25.4279,25.382,25.382,62984.0
2015-11-24 10:50:00,33.2,33.26,33.2,33.24,108388.0,25.382,25.4279,25.382,25.4126,108388.0
2015-11-24 10:55:00,33.23,33.28,33.22,33.24,55210.0,25.4049,25.4432,25.3973,25.4126,55210.0
2015-11-24 11:00:00,33.25,33.26,33.18,33.26,116503.0,25.4202,25.4279,25.3667,25.4279,116503.0
2015-11-24 11:05:00,33.26,33.35,33.26,33.33,65919.0,25.4279,25.4967,25.4279,25.4814,65919.0
2015-11-24 11:10:00,33.34,33.36,33.3,33.33,89291.0,25.489,25.5043,25.4584,25.4814,89291.0
2015-11-24 11:15:00,33.33,33.34,33.27,33.29,49587.0,25.4814,25.489,25.4355,25.4508,49587.0
2015-11-24 11:20:00,33.29,33.36,33.26,33.35,69450.0,25.4508,25.5043,25.4279,25.4967,69450.0
2015-11-24 11:25:00,33.35,33.42,33.35,33.37,49107.0,25.4967,25.5502,25.4967,25.512,49107.0
2015-11-24 11:30:00,33.38,33.49,33.37,33.44,100398.0,25.5196,25.6037,25.512,25.5655,100398.0
2015-11-24 11:35:00,33.43,33.49,33.42,33.45,52513.0,25.5578,25.6037,25.5502,25.5731,52513.0
2015-11-24 11:40:00,33.45,33.48,33.43,33.47,126559.0,25.5731,25.5961,25.5578,25.5884,126559.0
2015-11-24 11:45:00,33.46,33.5,33.44,33.45,59154.0,25.5808,25.6114,25.5655,25.5731,59154.0
2015-11-24 11:50:00,33.45,33.55,33.45,33.49,79693.0,25.5731,25.6496,25.5731,25.6037,79693.0
2015-11-24 11:55:00,33.49,33.57,33.48,33.51,84578.0,25.6037,25.6649,25.5961,25.619,84578.0
2015-11-24 12:00:00,33.51,33.57,33.49,33.52,64062.0,25.619,25.6649,25.6037,25.6266,64062.0
2015-11-24 12:05:00,33.52,33.54,33.5,33.51,124894.0,25.6266,25.6419,25.6114,25.619,124894.0
2015-11-24 12:10:00,33.51,33.53,33.48,33.52,52675.0,25.619,25.6343,25.5961,25.6266,52675.0
2015-11-24 12:15:00,33.52,33.54,33.49,33.51,57059.0,25.6266,25.6419,25.6037,25.619,57059.0
2015-11-24 12:20:00,33.52,33.57,33.51,33.57,52306.0,25.6266,25.6649,25.619,25.6649,52306.0
2015-11-24 12:25:00,33.57,33.58,33.52,33.57,95004.0,25.6649,25.6725,25.6266,25.6649,95004.0
2015-11-24 12:30:00,33.58,33.6,33.53,33.56,52400.0,25.6725,25.6878,25.6343,25.6572,52400.0
2015-11-24 12:35:00,33.56,33.57,33.53,33.55,56766.0,25.6572,25.6649,25.6343,25.6496,56766.0
2015-11-24 12:40:00,33.56,33.56,33.49,33.5,32828.0,25.6572,25.6572,25.6037,25.6114,32828.0
2015-11-24 12:45:00,33.49,33.53,33.47,33.53,38029.0,25.6037,25.6343,25.5884,25.6343,38029.0
2015-11-24 12:50:00,33.53,33.56,33.53,33.56,66895.0,25.6343,25.6572,25.6343,25.6572,66895.0
2015-11-24 12:55:00,33.56,33.59,33.54,33.59,53918.0,25.6572,25.6802,25.6419,25.6802,53918.0
2015-11-24 13:00:00,33.59,33.67,33.58,33.64,76149.0,25.6802,25.7413,25.6725,25.7184,76149.0
2015-11-24 13:05:00,33.65,33.69,33.64,33.65,70577.0,25.726,25.7566,25.7184,25.726,70577.0
2015-11-24 13:10:00,33.66,33.69,33.62,33.63,74359.0,25.7337,25.7566,25.7031,25.7107,74359.0
2015-11-24 13:15:00,33.64,33.64,33.61,33.61,42178.0,25.7184,25.7184,25.6954,25.6954,42178.0
2015-11-24 13:20:00,33.61,33.72,33.6,33.69,37275.0,25.6954,25.7795,25.6878,25.7566,37275.0
2015-11-24 13:25:00,33.68,33.73,33.67,33.72,117947.0,25.749,25.7872,25.7413,25.7795,117947.0
2015-11-24 13:30:00,33.72,33.76,33.71,33.72,60085.0,25.7795,25.8101,25.7719,25.7795,60085.0
2015-11-24 13:35:00,33.71,33.72,33.65,33.66,58187.0,25.7719,25.7795,25.726,25.7337,58187.0
2015-11-24 13:40:00,33.66,33.68,33.64,33.65,53632.0,25.7337,25.749,25.7184,25.726,53632.0
2015-11-24 13:45:00,33.64,33.68,33.63,33.63,43333.0,25.7184,25.749,25.7107,25.7107,43333.0
2015-11-24 13:50:00,33.63,33.64,33.6,33.62,48544.0,25.7107,25.7184,25.6878,25.7031,48544.0
2015-11-24 13:55:00,33.62,33.67,33.59,33.67,35871.0,25.7031,25.7413,25.6802,25.7413,35871.0
2015-11-24 14:00:00,33.66,33.72,33.66,33.72,49644.0,25.7337,25.7795,25.7337,25.7795,49644.0
2015-11-24 14:05:00,33.72,33.73,33.68,33.69,174010.0,25.7795,25.7872,25.749,25.7566,174010.0
2015-11-24 14:10:00,33.7,33.72,33.59,33.6,77062.0,25.7643,25.7795,25.6802,25.6878,77062.0
2015-11-24 14:15:00,33.61,33.64,33.57,33.63,72283.0,25.6954,25.7184,25.6649,25.7107,72283.0
2015-11-24 14:20:00,33.63,33.64,33.59,33.59,41089.0,25.7107,25.7184,25.6802,25.6802,41089.0
2015-11-24 14:25:00,33.59,33.66,33.59,33.62,40361.0,25.6802,25.7337,25.6802,25.7031,40361.0
2015-11-24 14:30:00,33.62,33.66,33.6,33.66,112864.0,25.7031,25.7337,25.6878,25.7337,112864.0
2015-11-24 14:35:00,33.65,33.67,33.62,33.65,50078.0,25.726,25.7413,25.7031,25.726,50078.0
2015-11-24 14:40:00,33.65,33.67,33.64,33.65,52913.0,25.726,25.7413,25.7184,25.726,52913.0
2015-11-24 14:45:00,33.65,33.68,33.65,33.66,63718.0,25.726,25.749,25.726,25.7337,63718.0
2015-11-24 14:50:00,33.66,33.72,33.66,33.71,55272.0,25.7337,25.7795,25.7337,25.7719,55272.0
2015-11-24 14:55:00,33.7,33.72,33.69,33.71,66530.0,25.7643,25.7795,25.7566,25.7719,66530.0
2015-11-24 15:00:00,33.71,33.72,33.66,33.67,53594.0,25.7719,25.7795,25.7337,25.7413,53594.0
2015-11-24 15:05:00,33.67,33.72,33.67,33.71,66393.0,25.7413,25.7795,25.7413,25.7719,66393.0
2015-11-24 15:10:00,33.71,33.73,33.68,33.71,80967.0,25.7719,25.7872,25.749,25.7719,80967.0
2015-11-24 15:15:00,33.7,33.78,33.7,33.72,109163.0,25.7643,25.8254,25.7643,25.7795,109163.0
2015-11-24 15:20:00,33.72,33.75,33.69,33.7,71773.0,25.7795,25.8025,25.7566,25.7643,71773.0
2015-11-24 15:25:00,33.7,33.72,33.68,33.69,101844.0,25.7643,25.7795,25.749,25.7566,101844.0
2015-11-24 15:30:00,33.69,33.71,33.65,33.68,86179.0,25.7566,25.7719,25.726,25.749,86179.0
2015-11-24 15:35:00,33.68,33.69,33.64,33.66,106461.0,25.749,25.7566,25.7184,25.7337,106461.0
2015-11-24 15:40:00,33.66,33.69,33.65,33.69,110295.0,25.7337,25.7566,25.726,25.7566,110295.0
2015-11-24 15:45:00,33.68,33.68,33.6,33.62,164362.0,25.749,25.749,25.6878,25.7031,164362.0
2015-11-24 15:50:00,33.61,33.62,33.58,33.59,138405.0,25.6954,25.7031,25.6725,25.6802,138405.0
2015-11-24 15:55:00,33.59,33.62,33.58,33.6,345811.0,25.6802,25.7031,25.6725,25.6878,345811.0
2015-11-25 09:30:00,33.62,33.75,33.6,33.63,94590.0,25.7031,25.8025,25.6878,25.7107,94590.0
2015-11-25 09:35:00,33.64,33.64,33.46,33.55,105375.0,25.7184,25.7184,25.5808,25.6496,105375.0
2015-11-25 09:40:00,33.55,33.58,33.5,33.53,49243.0,25.6496,25.6725,25.6114,25.6343,49243.0
2015-11-25 09:45:00,33.53,33.53,33.48,33.48,64642.0,25.6343,25.6343,25.5961,25.5961,64642.0
2015-11-25 09:50:00,33.48,33.61,33.47,33.61,66608.0,25.5961,25.6954,25.5884,25.6954,66608.0
2015-11-25 09:55:00,33.6,33.68,33.59,33.67,49034.0,25.6878,25.749,25.6802,25.7413,49034.0
2015-11-25 10:00:00,33.67,33.69,33.62,33.67,65654.0,25.7413,25.7566,25.7031,25.7413,65654.0
2015-11-25 10:05:00,33.67,33.7,33.62,33.62,57271.0,25.7413,25.7643,25.7031,25.7031,57271.0
2015-11-25 10:10:00,33.63,33.64,33.58,33.62,119028.0,25.7107,25.7184,25.6725,25.7031,119028.0
2015-11-25 10:15:00,33.62,33.62,33.53,33.53,105752.0,25.7031,25.7031,25.6343,25.6343,105752.0
2015-11-25 10:20:00,33.54,33.54,33.45,33.48,136586.0,25.6419,25.6419,25.5731,25.5961,136586.0
2015-11-25 10:25:00,33.47,33.51,33.45,33.48,48777.0,25.5884,25.619,25.5731,25.5961,48777.0
2015-11-25 10:30:00,33.48,33.56,33.47,33.55,48735.0,25.5961,25.6572,25.5884,25.6496,48735.0
2015-11-25 10:35:00,33.54,33.55,33.51,33.52,49794.0,25.6419,25.6496,25.619,25.6266,49794.0
2015-11-25 10:40:00,33.53,33.55,33.51,33.53,39386.0,25.6343,25.6496,25.619,25.6343,39386.0
2015-11-25 10:45:00,33.53,33.55,33.5,33.52,43742.0,25.6343,25.6496,25.6114,25.6266,43742.0
2015-11-25 10:50:00,33.52,33.53,33.49,33.5,36327.0,25.6266,25.6343,25.6037,25.6114,36327.0
2015-11-25 10:55:00,33.51,33.53,33.47,33.52,46675.0,25.619,25.6343,25.5884,25.6266,46675.0
2015-11-25 11:00:00,33.51,33.52,33.48,33.5,42345.0,25.619,25.6266,25.5961,25.6114,42345.0
2015-11-25 11:05:00,33.49,33.5,33.46,33.49,40986.0,25.6037,25.6114,25.5808,25.6037,40986.0
2015-11-25 11:10:00,33.5,33.5,33.44,33.48,36167.0,25.6114,25.6114,25.5655,25.5961,36167.0
2015-11-25 11:15:00,33.48,33.53,33.47,33.52,39178.0,25.5961,25.6343,25.5884,25.6266,39178.0
2015-11-25 11:20:00,33.52,33.57,33.5,33.57,31925.0,25.6266,25.6649,25.6114,25.6649,31925.0
2015-11-25 11:25:00,33.57,33.58,33.52,33.54,69559.0,25.6649,25.6725,25.6266,25.6419,69559.0
2015-11-25 11:30:00,33.54,33.55,33.48,33.51,78592.0,25.6419,25.6496,25.5961,25.619,78592.0
2015-11-25 11:35:00,33.51,33.51,33.46,33.48,46176.0,25.619,25.619,25.5808,25.5961,46176.0
2015-11-25 11:40:00,33.48,33.5,33.46,33.47,50081.0,25.5961,25.6114,25.5808,25.5884,50081.0
2015-11-25 11:45:00,33.46,33.48,33.45,33.48,43377.0,25.5808,25.5961,25.5731,25.5961,43377.0
2015-11-25 11:50:00,33.47,33.54,33.47,33.53,56756.0,25.5884,25.6419,25.5884,25.6343,56756.0
2015-11-25 11:55:00,33.54,33.58,33.53,33.56,45895.0,25.6419,25.6725,25.6343,25.6572,45895.0
2015-11-25 12:00:00,33.57,33.6,33.56,33.58,42132.0,25.6649,25.6878,25.6572,25.6725,42132.0
2015-11-25 12:05:00,33.57,33.61,33.56,33.57,60365.0,25.6649,25.6954,25.6572,25.6649,60365.0
2015-11-25 12:10:00,33.57,33.58,33.54,33.58,42406.0,25.6649,25.6725,25.6419,25.6725,42406.0
2015-11-25 12:15:00,33.58,33.63,33.56,33.62,42385.0,25.6725,25.7107,25.6572,25.7031,42385.0
2015-11-25 12:20:00,33.62,33.65,33.6,33.6,107878.0,25.7031,25.726,25.6878,25.6878,107878.0
2015-11-25 12:25:00,33.6,33.62,33.57,33.62,49014.0,25.6878,25.7031,25.6649,25.7031,49014.0
2015-11-25 12:30:00,33.61,33.62,33.59,33.61,64552.0,25.6954,25.7031,25.6802,25.6954,64552.0
2015-11-25 12:35:00,33.62,33.62,33.57,33.59,78465.0,25.7031,25.7031,25.6649,25.6802,78465.0
2015-11-25 12:40:00,33.59,33.62,33.57,33.59,31562.0,25.6802,25.7031,25.6649,25.6802,31562.0
2015-11-25 12:45:00,33.59,33.62,33.59,33.61,23411.0,25.6802,25.7031,25.6802,25.6954,23411.0
2015-11-25 12:50:00,33.61,33.66,33.61,33.66,26915.0,25.6954,25.7337,25.6954,25.7337,26915.0
2015-11-25 12:55:00,33.66,33.68,33.64,33.65,26421.0,25.7337,25.749,25.7184,25.726,26421.0
2015-11-25 13:00:00,33.65,33.66,33.62,33.66,21223.0,25.726,25.7337,25.7031,25.7337,21223.0
2015-11-25 13:05:00,33.66,33.67,33.63,33.67,34129.0,25.7337,25.7413,25.7107,25.7413,34129.0
2015-11-25 13:10:00,33.67,33.69,33.64,33.66,31419.0,25.7413,25.7566,25.7184,25.7337,31419.0
2015-11-25 13:15:00,33.66,33.68,33.65,33.65,25762.0,25.7337,25.749,25.726,25.726,25762.0
2015-11-25 13:20:00,33.66,33.7,33.65,33.69,32580.0,25.7337,25.7643,25.726,25.7566,32580.0
2015-11-25 13:25:00,33.69,33.7,33.68,33.69,20571.0,25.7566,25.7643,25.749,25.7566,20571.0
2015-11-25 13:30:00,33.69,33.73,33.68,33.7,90731.0,25.7566,25.7872,25.749,25.7643,90731.0
2015-11-25 13:35:00,33.7,33.71,33.68,33.68,29115.0,25.7643,25.7719,25.749,25.749,29115.0
2015-11-25 13:40:00,33.68,33.7,33.65,33.7,35796.0,25.749,25.7643,25.726,25.7643,35796.0
2015-11-25 13:45:00,33.69,33.7,33.66,33.67,42139.0,25.7566,25.7643,25.7337,25.7413,42139.0
2015-11-25 13:50:00,33.67,33.71,33.67,33.7,33772.0,25.7413,25.7719,25.7413,25.7643,33772.0
2015-11-25 13:55:00,33.69,33.69,33.66,33.67,40793.0,25.7566,25.7566,25.7337,25.7413,40793.0
2015-11-25 14:00:00,33.67,33.7,33.67,33.67,42885.0,25.7413,25.7643,25.7413,25.7413,42885.0
2015-11-25 14:05:00,33.67,33.69,33.64,33.65,38417.0,25.7413,25.7566,25.7184,25.726,38417.0
2015-11-25 14:10:00,33.66,33.68,33.65,33.68,47639.0,25.7337,25.749,25.726,25.749,47639.0
2015-11-25 14:15:00,33.68,33.68,33.62,33.65,38387.0,25.749,25.749,25.7031,25.726,38387.0
2015-11-25 14:20:00,33.65,33.69,33.64,33.64,24093.0,25.726,25.7566,25.7184,25.7184,24093.0
2015-11-25 14:25:00,33.64,33.68,33.63,33.65,59058.0,25.7184,25.749,25.7107,25.726,59058.0
2015-11-25 14:30:00,33.66,33.67,33.64,33.65,43589.0,25.7337,25.7413,25.7184,25.726,43589.0
2015-11-25 14:35:00,33.65,33.66,33.62,33.66,39008.0,25.726,25.7337,25.7031,25.7337,39008.0
2015-11-25 14:40:00,33.66,33.66,33.62,33.63,46755.0,25.7337,25.7337,25.7031,25.7107,46755.0
2015-11-25 14:45:00,33.62,33.63,33.58,33.6,91645.0,25.7031,25.7107,25.6725,25.6878,91645.0
2015-11-25 14:50:00,33.6,33.61,33.57,33.6,54829.0,25.6878,25.6954,25.6649,25.6878,54829.0
2015-11-25 14:55:00,33.6,33.6,33.56,33.59,41321.0,25.6878,25.6878,25.6572,25.6802,41321.0
2015-11-25 15:00:00,33.59,33.63,33.58,33.6,51778.0,25.6802,25.7107,25.6725,25.6878,51778.0
2015-11-25 15:05:00,33.6,33.61,33.57,33.61,35038.0,25.6878,25.6954,25.6649,25.6954,35038.0
2015-11-25 15:10:00,33.61,33.61,33.59,33.6,62564.0,25.6954,25.6954,25.6802,25.6878,62564.0
2015-11-25 15:15:00,33.6,33.6,33.54,33.55,90267.0,25.6878,25.6878,25.6419,25.6496,90267.0
2015-11-25 15:20:00,33.55,33.59,33.54,33.58,57259.0,25.6496,25.6802,25.6419,25.6725,57259.0
2015-11-25 15:25:00,33.58,33.63,33.57,33.6,57259.0,25.6725,25.7107,25.6649,25.6878,57259.0
2015-11-25 15:30:00,33.6,33.6,33.56,33.58,86279.0,25.6878,25.6878,25.6572,25.6725,86279.0
2015-11-25 15:35:00,33.58,33.59,33.53,33.54,138029.0,25.6725,25.6802,25.6343,25.6419,138029.0
2015-11-25 15:40:00,33.54,33.58,33.54,33.57,111609.0,25.6419,25.6725,25.6419,25.6649,111609.0
2015-11-25 15:45:00,33.57,33.62,33.56,33.58,191774.0,25.6649,25.7031,25.6572,25.6725,191774.0
2015-11-25 15:50:00,33.59,33.59,33.57,33.58,134898.0,25.6802,25.6802,25.6649,25.6725,134898.0
2015-11-25 15:55:00,33.59,33.62,33.58,33.6,406620.0,25.6802,25.7031,25.6725,25.6878,406620.0
2015-11-27 09:30:00,33.63,33.7,33.58,33.61,96047.0,25.7107,25.7643,25.6725,25.6954,96047.0
2015-11-27 09:35:00,33.62,33.62,33.51,33.57,60164.0,25.7031,25.7031,25.619,25.6649,60164.0
2015-11-27 09:40:00,33.57,33.58,33.48,33.52,64971.0,25.6649,25.6725,25.5961,25.6266,64971.0
2015-11-27 09:45:00,33.51,33.57,33.51,33.54,61407.0,25.619,25.6649,25.619,25.6419,61407.0
2015-11-27 09:50:00,33.54,33.57,33.49,33.55,50561.0,25.6419,25.6649,25.6037,25.6496,50561.0
2015-11-27 09:55:00,33.54,33.62,33.52,33.62,43490.0,25.6419,25.7031,25.6266,25.7031,43490.0
2015-11-27 10:00:00,33.61,33.61,33.49,33.52,39121.0,25.6954,25.6954,25.6037,25.6266,39121.0
2015-11-27 10:05:00,33.53,33.62,33.51,33.61,54167.0,25.6343,25.7031,25.619,25.6954,54167.0
2015-11-27 10:10:00,33.6,33.64,33.58,33.63,31218.0,25.6878,25.7184,25.6725,25.7107,31218.0
2015-11-27 10:15:00,33.62,33.64,33.58,33.64,31659.0,25.7031,25.7184,25.6725,25.7184,31659.0
2015-11-27 10:20:00,33.64,33.67,33.64,33.65,34945.0,25.7184,25.7413,25.7184,25.726,34945.0
2015-11-27 10:25:00,33.65,33.67,33.64,33.66,51181.0,25.726,25.7413,25.7184,25.7337,51181.0
2015-11-27 10:30:00,33.66,33.68,33.64,33.64,37918.0,25.7337,25.749,25.7184,25.7184,37918.0
2015-11-27 10:35:00,33.65,33.69,33.64,33.64,41345.0,25.726,25.7566,25.7184,25.7184,41345.0
2015-11-27 10:40:00,33.64,33.71,33.63,33.7,49099.0,25.7184,25.7719,25.7107,25.7643,49099.0
2015-11-27 10:45:00,33.7,33.74,33.68,33.74,45020.0,25.7643,25.7948,25.749,25.7948,45020.0
2015-11-27 10:50:00,33.74,33.74,33.69,33.73,27310.0,25.7948,25.7948,25.7566,25.7872,27310.0
2015-11-27 10:55:00,33.73,33.74,33.71,33.74,26623.0,25.7872,25.7948,25.7719,25.7948,26623.0
2015-11-27 11:00:00,33.74,33.79,33.73,33.78,44812.0,25.7948,25.8331,25.7872,25.8254,44812.0
2015-11-27 11:05:00,33.78,33.83,33.75,33.83,56332.0,25.8254,25.8636,25.8025,25.8636,56332.0
2015-11-27 11:10:00,33.82,33.82,33.78,33.79,37607.0,25.856,25.856,25.8254,25.8331,37607.0
2015-11-27 11:15:00,33.79,33.84,33.78,33.84,42292.0,25.8331,25.8713,25.8254,25.8713,42292.0
2015-11-27 11:20:00,33.84,33.84,33.78,33.8,19934.0,25.8713,25.8713,25.8254,25.8407,19934.0
2015-11-27 11:25:00,33.8,33.85,33.8,33.83,38998.0,25.8407,25.8789,25.8407,25.8636,38998.0
2015-11-27 11:30:00,33.82,33.88,33.82,33.84,35647.0,25.856,25.9019,25.856,25.8713,35647.0
2015-11-27 11:35:00,33.83,33.89,33.82,33.87,52037.0,25.8636,25.9095,25.856,25.8942,52037.0
2015-11-27 11:40:00,33.86,33.87,33.83,33.83,52772.0,25.8866,25.8942,25.8636,25.8636,52772.0
2015-11-27 11:45:00,33.83,33.83,33.79,33.79,49595.0,25.8636,25.8636,25.8331,25.8331,49595.0
2015-11-27 11:50:00,33.8,33.82,33.75,33.75,44068.0,25.8407,25.856,25.8025,25.8025,44068.0
2015-11-27 11:55:00,33.75,33.78,33.73,33.76,50079.0,25.8025,25.8254,25.7872,25.8101,50079.0
2015-11-27 12:00:00,33.76,33.76,33.72,33.74,51863.0,25.8101,25.8101,25.7795,25.7948,51863.0
2015-11-27 12:05:00,33.75,33.79,33.74,33.76,63809.0,25.8025,25.8331,25.7948,25.8101,63809.0
2015-11-27 12:10:00,33.76,33.78,33.74,33.75,58069.0,25.8101,25.8254,25.7948,25.8025,58069.0
2015-11-27 12:15:00,33.75,33.8,33.75,33.78,37523.0,25.8025,25.8407,25.8025,25.8254,37523.0
2015-11-27 12:20:00,33.79,33.81,33.78,33.8,32526.0,25.8331,25.8484,25.8254,25.8407,32526.0
2015-11-27 12:25:00,33.81,33.83,33.79,33.82,89349.0,25.8484,25.8636,25.8331,25.856,89349.0
2015-11-27 12:30:00,33.82,33.86,33.81,33.85,65899.0,25.856,25.8866,25.8484,25.8789,65899.0
2015-11-27 12:35:00,33.86,33.89,33.85,33.87,58588.0,25.8866,25.9095,25.8789,25.8942,58588.0
2015-11-27 12:40:00,33.87,33.91,33.87,33.9,63830.0,25.8942,25.9248,25.8942,25.9172,63830.0
2015-11-27 12:45:00,33.89,33.92,33.87,33.92,125693.0,25.9095,25.9325,25.8942,25.9325,125693.0
2015-11-27 12:50:00,33.92,33.92,33.83,33.86,191856.0,25.9325,25.9325,25.8636,25.8866,191856.0
2015-11-27 12:55:00,33.86,33.87,33.78,33.8,266376.0,25.8866,25.8942,25.8254,25.8407,266376.0
2015-11-30 09:30:00,33.81,33.94,33.8,33.88,125703.0,25.8484,25.9477,25.8407,25.9019,125703.0
2015-11-30 09:35:00,33.89,33.9,33.75,33.79,127042.0,25.9095,25.9172,25.8025,25.8331,127042.0
2015-11-30 09:40:00,33.79,33.92,33.79,33.87,52938.0,25.8331,25.9325,25.8331,25.8942,52938.0
2015-11-30 09:45:00,33.87,33.9,33.81,33.85,194262.0,25.8942,25.9172,25.8484,25.8789,194262.0
2015-11-30 09:50:00,33.85,33.88,33.8,33.83,91171.0,25.8789,25.9019,25.8407,25.8636,91171.0
2015-11-30 09:55:00,33.84,33.89,33.82,33.83,131745.0,25.8713,25.9095,25.856,25.8636,131745.0
2015-11-30 10:00:00,33.83,33.83,33.73,33.73,120960.0,25.8636,25.8636,25.7872,25.7872,120960.0
2015-11-30 10:05:00,33.74,33.78,33.73,33.77,78850.0,25.7948,25.8254,25.7872,25.8178,78850.0
2015-11-30 10:10:00,33.78,33.79,33.74,33.77,59232.0,25.8254,25.8331,25.7948,25.8178,59232.0
2015-11-30 10:15:00,33.77,33.77,33.71,33.73,100841.0,25.8178,25.8178,25.7719,25.7872,100841.0
2015-11-30 10:20:00,33.73,33.75,33.71,33.73,102113.0,25.7872,25.8025,25.7719,25.7872,102113.0
2015-11-30 10:25:00,33.73,33.76,33.72,33.75,79042.0,25.7872,25.8101,25.7795,25.8025,79042.0
2015-11-30 10:30:00,33.75,33.82,33.72,33.79,82809.0,25.8025,25.856,25.7795,25.8331,82809.0
2015-11-30 10:35:00,33.8,33.82,33.73,33.74,91786.0,25.8407,25.856,25.7872,25.7948,91786.0
2015-11-30 10:40:00,33.73,33.76,33.7,33.76,120293.0,25.7872,25.8101,25.7643,25.8101,120293.0
2015-11-30 10:45:00,33.76,33.79,33.73,33.78,108965.0,25.8101,25.8331,25.7872,25.8254,108965.0
2015-11-30 10:50:00,33.77,33.79,33.73,33.73,76650.0,25.8178,25.8331,25.7872,25.7872,76650.0
2015-11-30 10:55:00,33.73,33.78,33.72,33.77,79113.0,25.7872,25.8254,25.7795,25.8178,79113.0
2015-11-30 11:00:00,33.77,33.79,33.75,33.75,67067.0,25.8178,25.8331,25.8025,25.8025,67067.0
2015-11-30 11:05:00,33.75,33.82,33.75,33.82,61797.0,25.8025,25.856,25.8025,25.856,61797.0
2015-11-30 11:10:00,33.82,33.84,33.78,33.8,99608.0,25.856,25.8713,25.8254,25.8407,99608.0
2015-11-30 11:15:00,33.8,33.83,33.78,33.78,108619.0,25.8407,25.8636,25.8254,25.8254,108619.0
2015-11-30 11:20:00,33.79,33.81,33.76,33.78,67755.0,25.8331,25.8484,25.8101,25.8254,67755.0
2015-11-30 11:25:00,33.77,33.77,33.71,33.74,48045.0,25.8178,25.8178,25.7719,25.7948,48045.0
2015-11-30 11:30:00,33.74,33.78,33.71,33.74,53518.0,25.7948,25.8254,25.7719,25.7948,53518.0
2015-11-30 11:35:00,33.75,33.79,33.73,33.78,70910.0,25.8025,25.8331,25.7872,25.8254,70910.0
2015-11-30 11:40:00,33.78,33.82,33.75,33.82,59978.0,25.8254,25.856,25.8025,25.856,59978.0
2015-11-30 11:45:00,33.82,33.83,33.76,33.76,101560.0,25.856,25.8636,25.8101,25.8101,101560.0
2015-11-30 11:50:00,33.76,33.84,33.72,33.83,276260.0,25.8101,25.8713,25.7795,25.8636,276260.0
2015-11-30 11:55:00,33.83,33.96,33.83,33.96,263854.0,25.8636,25.963,25.8636,25.963,263854.0
2015-11-30 12:00:00,33.96,34.0,33.92,33.99,317220.0,25.963,25.9936,25.9325,25.986,317220.0
2015-11-30 12:05:00,33.99,34.06,33.97,33.98,181435.0,25.986,26.0395,25.9707,25.9783,181435.0
2015-11-30 12:10:00,33.97,34.02,33.97,34.01,77821.0,25.9707,26.0089,25.9707,26.0013,77821.0
2015-11-30 12:15:00,34.01,34.06,33.99,34.06,74459.0,26.0013,26.0395,25.986,26.0395,74459.0
2015-11-30 12:20:00,34.06,34.11,34.05,34.07,255295.0,26.0395,26.0777,26.0318,26.0471,255295.0
2015-11-30 12:25:00,34.07,34.2,34.07,34.18,364826.0,26.0471,26.1465,26.0471,26.1312,364826.0
2015-11-30 12:30:00,34.18,34.2,34.17,34.19,184120.0,26.1312,26.1465,26.1236,26.1389,184120.0
2015-11-30 12:35:00,34.18,34.23,34.18,34.21,129745.0,26.1312,26.1695,26.1312,26.1542,129745.0
2015-11-30 12:40:00,34.22,34.25,34.21,34.24,175765.0,26.1618,26.1847,26.1542,26.1771,175765.0
2015-11-30 12:45:00,34.24,34.24,34.15,34.16,118933.0,26.1771,26.1771,26.1083,26.1159,118933.0
2015-11-30 12:50:00,34.16,34.16,34.06,34.07,131763.0,26.1159,26.1159,26.0395,26.0471,131763.0
2015-11-30 12:55:00,34.07,34.09,34.04,34.07,158057.0,26.0471,26.0624,26.0242,26.0471,158057.0
2015-11-30 13:00:00,34.07,34.15,34.05,34.15,223720.0,26.0471,26.1083,26.0318,26.1083,223720.0
2015-11-30 13:05:00,34.14,34.16,34.06,34.06,90014.0,26.1006,26.1159,26.0395,26.0395,90014.0
2015-11-30 13:10:00,34.06,34.07,34.03,34.04,57845.0,26.0395,26.0471,26.0165,26.0242,57845.0
2015-11-30 13:15:00,34.04,34.11,34.03,34.08,98316.0,26.0242,26.0777,26.0165,26.0548,98316.0
2015-11-30 13:20:00,34.08,34.15,34.06,34.15,137311.0,26.0548,26.1083,26.0395,26.1083,137311.0
2015-11-30 13:25:00,34.16,34.25,34.15,34.18,317982.0,26.1159,26.1847,26.1083,26.1312,317982.0
2015-11-30 13:30:00,34.18,34.19,34.14,34.14,60561.0,26.1312,26.1389,26.1006,26.1006,60561.0
2015-11-30 13:35:00,34.14,34.21,34.12,34.2,260988.0,26.1006,26.1542,26.0854,26.1465,260988.0
2015-11-30 13:40:00,34.2,34.29,34.19,34.29,226189.0,26.1465,26.2153,26.1389,26.2153,226189.0
2015-11-30 13:45:00,34.29,34.31,34.26,34.31,111176.0,26.2153,26.2306,26.1924,26.2306,111176.0
2015-11-30 13:50:00,34.31,34.31,34.27,34.31,118393.0,26.2306,26.2306,26.2,26.2306,118393.0
2015-11-30 13:55:00,34.31,34.38,34.28,34.37,172976.0,26.2306,26.2841,26.2077,26.2765,172976.0
2015-11-30 14:00:00,34.36,34.38,34.32,34.36,189291.0,26.2688,26.2841,26.2383,26.2688,189291.0
2015-11-30 14:05:00,34.37,34.41,34.33,34.4,286017.0,26.2765,26.3071,26.2459,26.2994,286017.0
2015-11-30 14:10:00,34.39,34.47,34.39,34.43,350728.0,26.2918,26.3529,26.2918,26.3224,350728.0
2015-11-30 14:15:00,34.43,34.53,34.42,34.51,228591.0,26.3224,26.3988,26.3147,26.3835,228591.0
2015-11-30 14:20:00,34.51,34.52,34.47,34.49,193523.0,26.3835,26.3912,26.3529,26.3682,193523.0
2015-11-30 14:25:00,34.49,34.49,34.42,34.44,95355.0,26.3682,26.3682,26.3147,26.33,95355.0
2015-11-30 14:30:00,34.44,34.44,34.37,34.38,277002.0,26.33,26.33,26.2765,26.2841,277002.0
2015-11-30 14:35:00,34.38,34.41,34.34,34.37,246207.0,26.2841,26.3071,26.2535,26.2765,246207.0
2015-11-30 14:40:00,34.37,34.41,34.35,34.37,98951.0,26.2765,26.3071,26.2612,26.2765,98951.0
2015-11-30 14:45:00,34.37,34.38,34.3,34.35,208211.0,26.2765,26.2841,26.223,26.2612,208211.0
2015-11-30 14:50:00,34.35,34.41,34.35,34.4,167447.0,26.2612,26.3071,26.2612,26.2994,167447.0
2015-11-30 14:55:00,34.4,34.4,34.34,34.38,263219.0,26.2994,26.2994,26.2535,26.2841,263219.0
2015-11-30 15:00:00,34.37,34.38,34.32,34.37,383510.0,26.2765,26.2841,26.2383,26.2765,383510.0
2015-11-30 15:05:00,34.37,34.37,34.29,34.3,330460.0,26.2765,26.2765,26.2153,26.223,330460.0
2015-11-30 15:10:00,34.3,34.31,34.23,34.3,295414.0,26.223,26.2306,26.1695,26.223,295414.0
2015-11-30 15:15:00,34.3,34.3,34.25,34.25,194449.0,26.223,26.223,26.1847,26.1847,194449.0
2015-11-30 15:20:00,34.25,34.28,34.22,34.23,197259.0,26.1847,26.2077,26.1618,26.1695,197259.0
2015-11-30 15:25:00,34.23,34.26,34.19,34.26,183784.0,26.1695,26.1924,26.1389,26.1924,183784.0
2015-11-30 15:30:00,34.26,34.33,34.24,34.29,331320.0,26.1924,26.2459,26.1771,26.2153,331320.0
2015-11-30 15:35:00,34.29,34.32,34.27,34.3,246075.0,26.2153,26.2383,26.2,26.223,246075.0
2015-11-30 15:40:00,34.3,34.32,34.29,34.3,668999.0,26.223,26.2383,26.2153,26.223,668999.0
2015-11-30 15:45:00,34.31,34.35,34.26,34.35,498005.0,26.2306,26.2612,26.1924,26.2612,498005.0
2015-11-30 15:50:00,34.35,34.36,34.3,34.32,423652.0,26.2612,26.2688,26.223,26.2383,423652.0
2015-11-30 15:55:00,34.31,34.39,34.29,34.3,1299996.0,26.2306,26.2918,26.2153,26.223,1299996.0
2015-12-01 09:30:00,34.69,35.2,34.6,35.05,975451.0,26.5211,26.911,26.4523,26.7964,975451.0
2015-12-01 09:35:00,35.05,35.16,34.97,35.14,459261.0,26.7964,26.8805,26.7352,26.8652,459261.0
2015-12-01 09:40:00,35.14,35.16,35.0,35.02,332202.0,26.8652,26.8805,26.7581,26.7734,332202.0
2015-12-01 09:45:00,35.04,35.08,34.98,35.0,408726.0,26.7887,26.8193,26.7428,26.7581,408726.0
2015-12-01 09:50:00,35.0,35.12,34.99,35.12,342062.0,26.7581,26.8499,26.7505,26.8499,342062.0
2015-12-01 09:55:00,35.12,35.18,35.08,35.09,713786.0,26.8499,26.8957,26.8193,26.8269,713786.0
2015-12-01 10:00:00,35.08,35.09,34.94,34.95,469571.0,26.8193,26.8269,26.7123,26.7199,469571.0
2015-12-01 10:05:00,34.95,35.07,34.94,35.04,462708.0,26.7199,26.8116,26.7123,26.7887,462708.0
2015-12-01 10:10:00,35.04,35.05,34.93,34.94,639603.0,26.7887,26.7964,26.7046,26.7123,639603.0
2015-12-01 10:15:00,34.94,34.95,34.75,34.88,434772.0,26.7123,26.7199,26.567,26.6664,434772.0
2015-12-01 10:20:00,34.88,34.93,34.85,34.89,190229.0,26.6664,26.7046,26.6435,26.674,190229.0
2015-12-01 10:25:00,34.89,34.99,34.89,34.94,214292.0,26.674,26.7505,26.674,26.7123,214292.0
2015-12-01 10:30:00,34.93,35.04,34.9,34.99,228565.0,26.7046,26.7887,26.6817,26.7505,228565.0
2015-12-01 10:35:00,34.98,35.07,34.95,35.04,120896.0,26.7428,26.8116,26.7199,26.7887,120896.0
2015-12-01 10:40:00,35.04,35.08,35.0,35.07,110258.0,26.7887,26.8193,26.7581,26.8116,110258.0
2015-12-01 10:45:00,35.07,35.11,35.03,35.07,116634.0,26.8116,26.8422,26.7811,26.8116,116634.0
2015-12-01 10:50:00,35.07,35.07,35.0,35.03,176892.0,26.8116,26.8116,26.7581,26.7811,176892.0
2015-12-01 10:55:00,35.02,35.04,35.0,35.01,108575.0,26.7734,26.7887,26.7581,26.7658,108575.0
2015-12-01 11:00:00,35.01,35.03,35.0,35.01,73943.0,26.7658,26.7811,26.7581,26.7658,73943.0
2015-12-01 11:05:00,35.0,35.04,34.99,35.03,214633.0,26.7581,26.7887,26.7505,26.7811,214633.0
2015-12-01 11:10:00,35.04,35.07,35.0,35.05,398911.0,26.7887,26.8116,26.7581,26.7964,398911.0
2015-12-01 11:15:00,35.05,35.07,35.0,35.01,154592.0,26.7964,26.8116,26.7581,26.7658,154592.0
2015-12-01 11:20:00,35.01,35.1,35.0,35.06,123447.0,26.7658,26.8346,26.7581,26.804,123447.0
2015-12-01 11:25:00,35.06,35.08,35.04,35.07,176120.0,26.804,26.8193,26.7887,26.8116,176120.0
2015-12-01 11:30:00,35.08,35.1,34.99,35.01,128133.0,26.8193,26.8346,26.7505,26.7658,128133.0
2015-12-01 11:35:00,35.01,35.03,34.95,35.0,189389.0,26.7658,26.7811,26.7199,26.7581,189389.0
2015-12-01 11:40:00,35.01,35.05,34.99,35.05,150867.0,26.7658,26.7964,26.7505,26.7964,150867.0
2015-12-01 11:45:00,35.05,35.08,35.02,35.08,52674.0,26.7964,26.8193,26.7734,26.8193,52674.0
2015-12-01 11:50:00,35.07,35.09,35.0,35.01,76654.0,26.8116,26.8269,26.7581,26.7658,76654.0
2015-12-01 11:55:00,35.0,35.0,34.95,34.98,104987.0,26.7581,26.7581,26.7199,26.7428,104987.0
2015-12-01 12:00:00,34.98,35.0,34.94,34.97,140415.0,26.7428,26.7581,26.7123,26.7352,140415.0
2015-12-01 12:05:00,34.97,34.97,34.92,34.94,116387.0,26.7352,26.7352,26.697,26.7123,116387.0
2015-12-01 12:10:00,34.94,34.96,34.91,34.95,141248.0,26.7123,26.7275,26.6893,26.7199,141248.0
2015-12-01 12:15:00,34.96,35.0,34.95,34.96,123991.0,26.7275,26.7581,26.7199,26.7275,123991.0
2015-12-01 12:20:00,34.96,34.99,34.94,34.98,93638.0,26.7275,26.7505,26.7123,26.7428,93638.0
2015-12-01 12:25:00,34.98,34.99,34.92,34.94,65678.0,26.7428,26.7505,26.697,26.7123,65678.0
2015-12-01 12:30:00,34.94,34.96,34.9,34.93,75629.0,26.7123,26.7275,26.6817,26.7046,75629.0
2015-12-01 12:35:00,34.93,34.99,34.91,34.97,62240.0,26.7046,26.7505,26.6893,26.7352,62240.0
2015-12-01 12:40:00,34.97,35.0,34.96,34.98,60658.0,26.7352,26.7581,26.7275,26.7428,60658.0
2015-12-01 12:45:00,34.98,35.01,34.98,35.0,153966.0,26.7428,26.7658,26.7428,26.7581,153966.0
2015-12-01 12:50:00,35.0,35.02,34.99,35.01,329453.0,26.7581,26.7734,26.7505,26.7658,329453.0
2015-12-01 12:55:00,35.0,35.06,34.99,35.05,260190.0,26.7581,26.804,26.7505,26.7964,260190.0
2015-12-01 13:00:00,35.05,35.06,34.98,34.98,130563.0,26.7964,26.804,26.7428,26.7428,130563.0
2015-12-01 13:05:00,34.98,35.02,34.98,35.02,161674.0,26.7428,26.7734,26.7428,26.7734,161674.0
2015-12-01 13:10:00,35.02,35.03,34.98,35.01,182922.0,26.7734,26.7811,26.7428,26.7658,182922.0
2015-12-01 13:15:00,35.01,35.04,34.99,35.02,74872.0,26.7658,26.7887,26.7505,26.7734,74872.0
2015-12-01 13:20:00,35.02,35.09,35.0,35.09,129517.0,26.7734,26.8269,26.7581,26.8269,129517.0
2015-12-01 13:25:00,35.08,35.09,35.01,35.02,75012.0,26.8193,26.8269,26.7658,26.7734,75012.0
2015-12-01 13:30:00,35.02,35.06,35.01,35.05,287518.0,26.7734,26.804,26.7658,26.7964,287518.0
2015-12-01 13:35:00,35.05,35.1,35.05,35.09,114518.0,26.7964,26.8346,26.7964,26.8269,114518.0
2015-12-01 13:40:00,35.09,35.1,35.07,35.09,85316.0,26.8269,26.8346,26.8116,26.8269,85316.0
2015-12-01 13:45:00,35.09,35.09,35.07,35.07,88514.0,26.8269,26.8269,26.8116,26.8116,88514.0
2015-12-01 13:50:00,35.07,35.08,35.04,35.07,55501.0,26.8116,26.8193,26.7887,26.8116,55501.0
2015-12-01 13:55:00,35.06,35.08,35.05,35.08,50076.0,26.804,26.8193,26.7964,26.8193,50076.0
2015-12-01 14:00:00,35.08,35.14,35.07,35.12,107291.0,26.8193,26.8652,26.8116,26.8499,107291.0
2015-12-01 14:05:00,35.13,35.13,35.1,35.12,31954.0,26.8575,26.8575,26.8346,26.8499,31954.0
2015-12-01 14:10:00,35.13,35.13,35.06,35.08,128796.0,26.8575,26.8575,26.804,26.8193,128796.0
2015-12-01 14:15:00,35.08,35.15,35.07,35.13,71224.0,26.8193,26.8728,26.8116,26.8575,71224.0
2015-12-01 14:20:00,35.13,35.17,35.13,35.17,82929.0,26.8575,26.8881,26.8575,26.8881,82929.0
2015-12-01 14:25:00,35.17,35.17,35.15,35.16,66779.0,26.8881,26.8881,26.8728,26.8805,66779.0
2015-12-01 14:30:00,35.16,35.16,35.11,35.16,101382.0,26.8805,26.8805,26.8422,26.8805,101382.0
2015-12-01 14:35:00,35.16,35.19,35.14,35.18,135739.0,26.8805,26.9034,26.8652,26.8957,135739.0
2015-12-01 14:40:00,35.18,35.24,35.17,35.24,403214.0,26.8957,26.9416,26.8881,26.9416,403214.0
2015-12-01 14:45:00,35.25,35.26,35.22,35.25,155792.0,26.9493,26.9569,26.9263,26.9493,155792.0
2015-12-01 14:50:00,35.24,35.26,35.23,35.25,265610.0,26.9416,26.9569,26.934,26.9493,265610.0
2015-12-01 14:55:00,35.25,35.31,35.24,35.27,243246.0,26.9493,26.9951,26.9416,26.9645,243246.0
2015-12-01 15:00:00,35.27,35.28,35.18,35.2,288348.0,26.9645,26.9722,26.8957,26.911,288348.0
2015-12-01 15:05:00,35.2,35.29,35.2,35.25,250936.0,26.911,26.9798,26.911,26.9493,250936.0
2015-12-01 15:10:00,35.26,35.27,35.22,35.26,69451.0,26.9569,26.9645,26.9263,26.9569,69451.0
2015-12-01 15:15:00,35.26,35.27,35.22,35.27,161040.0,26.9569,26.9645,26.9263,26.9645,161040.0
2015-12-01 15:20:00,35.27,35.33,35.26,35.32,269860.0,26.9645,27.0104,26.9569,27.0028,269860.0
2015-12-01 15:25:00,35.32,35.32,35.22,35.26,247230.0,27.0028,27.0028,26.9263,26.9569,247230.0
2015-12-01 15:30:00,35.26,35.33,35.24,35.3,231702.0,26.9569,27.0104,26.9416,26.9875,231702.0
2015-12-01 15:35:00,35.3,35.32,35.28,35.31,97055.0,26.9875,27.0028,26.9722,26.9951,97055.0
2015-12-01 15:40:00,35.3,35.34,35.29,35.32,222538.0,26.9875,27.0181,26.9798,27.0028,222538.0
2015-12-01 15:45:00,35.32,35.35,35.29,35.32,393059.0,27.0028,27.0257,26.9798,27.0028,393059.0
2015-12-01 15:50:00,35.32,35.33,35.3,35.32,317814.0,27.0028,27.0104,26.9875,27.0028,317814.0
2015-12-01 15:55:00,35.32,35.33,35.26,35.28,759563.0,27.0028,27.0104,26.9569,26.9722,759563.0
2015-12-02 09:30:00,35.36,35.4,35.19,35.28,230128.0,27.0334,27.0639,26.9034,26.9722,230128.0
2015-12-02 09:35:00,35.29,35.35,35.27,35.34,227676.0,26.9798,27.0257,26.9645,27.0181,227676.0
2015-12-02 09:40:00,35.33,35.35,35.3,35.34,149602.0,27.0104,27.0257,26.9875,27.0181,149602.0
2015-12-02 09:45:00,35.33,35.36,35.27,35.27,108995.0,27.0104,27.0334,26.9645,26.9645,108995.0
2015-12-02 09:50:00,35.28,35.3,35.2,35.23,97750.0,26.9722,26.9875,26.911,26.934,97750.0
2015-12-02 09:55:00,35.23,35.26,35.19,35.21,92331.0,26.934,26.9569,26.9034,26.9187,92331.0
2015-12-02 10:00:00,35.22,35.23,35.14,35.16,256583.0,26.9263,26.934,26.8652,26.8805,256583.0
2015-12-02 10:05:00,35.16,35.17,35.08,35.11,478442.0,26.8805,26.8881,26.8193,26.8422,478442.0
2015-12-02 10:10:00,35.12,35.13,35.01,35.11,384223.0,26.8499,26.8575,26.7658,26.8422,384223.0
2015-12-02 10:15:00,35.11,35.18,35.08,35.15,304873.0,26.8422,26.8957,26.8193,26.8728,304873.0
2015-12-02 10:20:00,35.15,35.22,35.12,35.22,201844.0,26.8728,26.9263,26.8499,26.9263,201844.0
2015-12-02 10:25:00,35.22,35.26,35.18,35.22,153669.0,26.9263,26.9569,26.8957,26.9263,153669.0
2015-12-02 10:30:00,35.22,35.24,35.17,35.18,236653.0,26.9263,26.9416,26.8881,26.8957,236653.0
2015-12-02 10:35:00,35.17,35.22,35.17,35.21,33645.0,26.8881,26.9263,26.8881,26.9187,33645.0
2015-12-02 10:40:00,35.21,35.22,35.18,35.21,60082.0,26.9187,26.9263,26.8957,26.9187,60082.0
2015-12-02 10:45:00,35.2,35.23,35.16,35.18,92199.0,26.911,26.934,26.8805,26.8957,92199.0
2015-12-02 10:50:00,35.19,35.24,35.19,35.21,62784.0,26.9034,26.9416,26.9034,26.9187,62784.0
2015-12-02 10:55:00,35.22,35.22,35.17,35.19,34893.0,26.9263,26.9263,26.8881,26.9034,34893.0
2015-12-02 11:00:00,35.19,35.22,35.09,35.11,105484.0,26.9034,26.9263,26.8269,26.8422,105484.0
2015-12-02 11:05:00,35.11,35.11,35.06,35.09,68123.0,26.8422,26.8422,26.804,26.8269,68123.0
2015-12-02 11:10:00,35.08,35.09,35.06,35.07,35746.0,26.8193,26.8269,26.804,26.8116,35746.0
2015-12-02 11:15:00,35.07,35.11,35.05,35.11,58070.0,26.8116,26.8422,26.7964,26.8422,58070.0
2015-12-02 11:20:00,35.1,35.13,35.09,35.11,65158.0,26.8346,26.8575,26.8269,26.8422,65158.0
2015-12-02 11:25:00,35.11,35.12,35.07,35.12,112308.0,26.8422,26.8499,26.8116,26.8499,112308.0
2015-12-02 11:30:00,35.12,35.13,35.02,35.05,83560.0,26.8499,26.8575,26.7734,26.7964,83560.0
2015-12-02 11:35:00,35.05,35.06,35.02,35.03,42724.0,26.7964,26.804,26.7734,26.7811,42724.0
2015-12-02 11:40:00,35.03,35.08,35.02,35.03,116151.0,26.7811,26.8193,26.7734,26.7811,116151.0
2015-12-02 11:45:00,35.02,35.02,34.95,34.96,67414.0,26.7734,26.7734,26.7199,26.7275,67414.0
2015-12-02 11:50:00,34.96,34.97,34.89,34.94,131656.0,26.7275,26.7352,26.674,26.7123,131656.0
2015-12-02 11:55:00,34.94,35.02,34.94,35.01,116529.0,26.7123,26.7734,26.7123,26.7658,116529.0
2015-12-02 12:00:00,35.01,35.03,34.98,35.02,63015.0,26.7658,26.7811,26.7428,26.7734,63015.0
2015-12-02 12:05:00,35.02,35.06,35.01,35.02,93144.0,26.7734,26.804,26.7658,26.7734,93144.0
2015-12-02 12:10:00,35.02,35.04,35.0,35.04,120914.0,26.7734,26.7887,26.7581,26.7887,120914.0
2015-12-02 12:15:00,35.04,35.1,35.03,35.09,78308.0,26.7887,26.8346,26.7811,26.8269,78308.0
2015-12-02 12:20:00,35.08,35.09,35.05,35.07,64616.0,26.8193,26.8269,26.7964,26.8116,64616.0
2015-12-02 12:25:00,35.07,35.18,35.04,35.15,165586.0,26.8116,26.8957,26.7887,26.8728,165586.0
2015-12-02 12:30:00,35.15,35.16,35.1,35.12,73233.0,26.8728,26.8805,26.8346,26.8499,73233.0
2015-12-02 12:35:00,35.12,35.16,35.1,35.13,37998.0,26.8499,26.8805,26.8346,26.8575,37998.0
2015-12-02 12:40:00,35.13,35.19,35.12,35.16,48212.0,26.8575,26.9034,26.8499,26.8805,48212.0
2015-12-02 12:45:00,35.16,35.17,35.1,35.13,49275.0,26.8805,26.8881,26.8346,26.8575,49275.0
2015-12-02 12:50:00,35.13,35.13,35.07,35.1,28444.0,26.8575,26.8575,26.8116,26.8346,28444.0
2015-12-02 12:55:00,35.1,35.11,35.07,35.11,36204.0,26.8346,26.8422,26.8116,26.8422,36204.0
2015-12-02 13:00:00,35.09,35.09,35.04,35.06,43048.0,26.8269,26.8269,26.7887,26.804,43048.0
2015-12-02 13:05:00,35.06,35.11,35.05,35.11,32207.0,26.804,26.8422,26.7964,26.8422,32207.0
2015-12-02 13:10:00,35.11,35.12,35.08,35.1,42833.0,26.8422,26.8499,26.8193,26.8346,42833.0
2015-12-02 13:15:00,35.1,35.14,35.07,35.12,66216.0,26.8346,26.8652,26.8116,26.8499,66216.0
2015-12-02 13:20:00,35.11,35.17,35.11,35.17,47653.0,26.8422,26.8881,26.8422,26.8881,47653.0
2015-12-02 13:25:00,35.16,35.24,35.16,35.22,88861.0,26.8805,26.9416,26.8805,26.9263,88861.0
2015-12-02 13:30:00,35.22,35.26,35.18,35.18,78666.0,26.9263,26.9569,26.8957,26.8957,78666.0
2015-12-02 13:35:00,35.19,35.2,35.14,35.15,46185.0,26.9034,26.911,26.8652,26.8728,46185.0
2015-12-02 13:40:00,35.15,35.17,35.11,35.14,77190.0,26.8728,26.8881,26.8422,26.8652,77190.0
2015-12-02 13:45:00,35.14,35.14,35.09,35.11,39881.0,26.8652,26.8652,26.8269,26.8422,39881.0
2015-12-02 13:50:00,35.1,35.13,35.05,35.07,93285.0,26.8346,26.8575,26.7964,26.8116,93285.0
2015-12-02 13:55:00,35.07,35.08,35.02,35.04,56413.0,26.8116,26.8193,26.7734,26.7887,56413.0
2015-12-02 14:00:00,35.04,35.05,34.97,34.99,108963.0,26.7887,26.7964,26.7352,26.7505,108963.0
2015-12-02 14:05:00,34.99,35.02,34.99,35.0,56782.0,26.7505,26.7734,26.7505,26.7581,56782.0
2015-12-02 14:10:00,35.01,35.01,34.93,34.95,53918.0,26.7658,26.7658,26.7046,26.7199,53918.0
2015-12-02 14:15:00,34.94,34.95,34.88,34.89,78398.0,26.7123,26.7199,26.6664,26.674,78398.0
2015-12-02 14:20:00,34.89,34.94,34.88,34.91,52599.0,26.674,26.7123,26.6664,26.6893,52599.0
2015-12-02 14:25:00,34.91,34.92,34.85,34.91,99012.0,26.6893,26.697,26.6435,26.6893,99012.0
2015-12-02 14:30:00,34.9,34.92,34.87,34.92,107928.0,26.6817,26.697,26.6587,26.697,107928.0
2015-12-02 14:35:00,34.91,34.96,34.9,34.95,60414.0,26.6893,26.7275,26.6817,26.7199,60414.0
2015-12-02 14:40:00,34.94,34.94,34.86,34.88,96296.0,26.7123,26.7123,26.6511,26.6664,96296.0
2015-12-02 14:45:00,34.88,34.88,34.8,34.84,115047.0,26.6664,26.6664,26.6052,26.6358,115047.0
2015-12-02 14:50:00,34.83,34.85,34.82,34.83,48132.0,26.6282,26.6435,26.6205,26.6282,48132.0
2015-12-02 14:55:00,34.83,34.84,34.78,34.8,122838.0,26.6282,26.6358,26.5899,26.6052,122838.0
2015-12-02 15:00:00,34.8,34.88,34.78,34.88,117977.0,26.6052,26.6664,26.5899,26.6664,117977.0
2015-12-02 15:05:00,34.88,34.9,34.85,34.88,182890.0,26.6664,26.6817,26.6435,26.6664,182890.0
2015-12-02 15:10:00,34.88,34.92,34.84,34.84,162691.0,26.6664,26.697,26.6358,26.6358,162691.0
2015-12-02 15:15:00,34.84,34.92,34.83,34.91,141191.0,26.6358,26.697,26.6282,26.6893,141191.0
2015-12-02 15:20:00,34.91,34.92,34.87,34.91,124231.0,26.6893,26.697,26.6587,26.6893,124231.0
2015-12-02 15:25:00,34.91,34.93,34.86,34.87,106765.0,26.6893,26.7046,26.6511,26.6587,106765.0
2015-12-02 15:30:00,34.87,34.88,34.82,34.84,188701.0,26.6587,26.6664,26.6205,26.6358,188701.0
2015-12-02 15:35:00,34.84,34.84,34.72,34.76,289930.0,26.6358,26.6358,26.5441,26.5746,289930.0
2015-12-02 15:40:00,34.76,34.84,34.76,34.82,247193.0,26.5746,26.6358,26.5746,26.6205,247193.0
2015-12-02 15:45:00,34.81,34.85,34.78,34.81,268695.0,26.6129,26.6435,26.5899,26.6129,268695.0
2015-12-02 15:50:00,34.81,34.86,34.79,34.84,364521.0,26.6129,26.6511,26.5976,26.6358,364521.0
2015-12-02 15:55:00,34.84,34.9,34.83,34.89,691108.0,26.6358,26.6817,26.6282,26.674,691108.0
2015-12-03 09:30:00,35.05,35.15,35.02,35.08,163230.0,26.7964,26.8728,26.7734,26.8193,163230.0
2015-12-03 09:35:00,35.06,35.22,35.04,35.1,224775.0,26.804,26.9263,26.7887,26.8346,224775.0
2015-12-03 09:40:00,35.11,35.11,34.94,35.06,340156.0,26.8422,26.8422,26.7123,26.804,340156.0
2015-12-03 09:45:00,35.06,35.1,34.99,34.99,140023.0,26.804,26.8346,26.7505,26.7505,140023.0
2015-12-03 09:50:00,34.99,35.1,34.96,35.09,145392.0,26.7505,26.8346,26.7275,26.8269,145392.0
2015-12-03 09:55:00,35.09,35.1,34.98,35.0,103290.0,26.8269,26.8346,26.7428,26.7581,103290.0
2015-12-03 10:00:00,35.01,35.01,34.76,34.78,363979.0,26.7658,26.7658,26.5746,26.5899,363979.0
2015-12-03 10:05:00,34.78,34.82,34.75,34.79,173996.0,26.5899,26.6205,26.567,26.5976,173996.0
2015-12-03 10:10:00,34.8,34.82,34.73,34.8,223771.0,26.6052,26.6205,26.5517,26.6052,223771.0
2015-12-03 10:15:00,34.8,34.81,34.73,34.73,153097.0,26.6052,26.6129,26.5517,26.5517,153097.0
2015-12-03 10:20:00,34.73,34.73,34.61,34.71,194908.0,26.5517,26.5517,26.46,26.5364,194908.0
2015-12-03 10:25:00,34.71,34.78,34.67,34.67,140426.0,26.5364,26.5899,26.5058,26.5058,140426.0
2015-12-03 10:30:00,34.68,34.79,34.64,34.77,96270.0,26.5135,26.5976,26.4829,26.5823,96270.0
2015-12-03 10:35:00,34.77,34.77,34.67,34.67,170223.0,26.5823,26.5823,26.5058,26.5058,170223.0
2015-12-03 10:40:00,34.67,34.69,34.6,34.64,175883.0,26.5058,26.5211,26.4523,26.4829,175883.0
2015-12-03 10:45:00,34.64,34.74,34.61,34.73,79944.0,26.4829,26.5594,26.46,26.5517,79944.0
2015-12-03 10:50:00,34.73,34.74,34.7,34.7,73084.0,26.5517,26.5594,26.5288,26.5288,73084.0
2015-12-03 10:55:00,34.7,34.72,34.65,34.69,72331.0,26.5288,26.5441,26.4905,26.5211,72331.0
2015-12-03 11:00:00,34.69,34.79,34.67,34.76,138661.0,26.5211,26.5976,26.5058,26.5746,138661.0
2015-12-03 11:05:00,34.76,34.87,34.73,34.86,108645.0,26.5746,26.6587,26.5517,26.6511,108645.0
2015-12-03 11:10:00,34.86,34.92,34.84,34.89,171145.0,26.6511,26.697,26.6358,26.674,171145.0
2015-12-03 11:15:00,34.89,34.93,34.85,34.87,118276.0,26.674,26.7046,26.6435,26.6587,118276.0
2015-12-03 11:20:00,34.88,34.96,34.86,34.86,197566.0,26.6664,26.7275,26.6511,26.6511,197566.0
2015-12-03 11:25:00,34.86,34.99,34.83,34.99,196727.0,26.6511,26.7505,26.6282,26.7505,196727.0
2015-12-03 11:30:00,34.99,35.0,34.9,34.93,192252.0,26.7505,26.7581,26.6817,26.7046,192252.0
2015-12-03 11:35:00,34.93,34.99,34.9,34.98,140992.0,26.7046,26.7505,26.6817,26.7428,140992.0
2015-12-03 11:40:00,34.98,35.01,34.96,34.98,168997.0,26.7428,26.7658,26.7275,26.7428,168997.0
2015-12-03 11:45:00,34.97,34.99,34.9,34.93,82408.0,26.7352,26.7505,26.6817,26.7046,82408.0
2015-12-03 11:50:00,34.93,34.97,34.92,34.97,81181.0,26.7046,26.7352,26.697,26.7352,81181.0
2015-12-03 11:55:00,34.97,34.99,34.94,34.95,95095.0,26.7352,26.7505,26.7123,26.7199,95095.0
2015-12-03 12:00:00,34.95,34.98,34.9,34.9,88040.0,26.7199,26.7428,26.6817,26.6817,88040.0
2015-12-03 12:05:00,34.9,34.93,34.86,34.86,79435.0,26.6817,26.7046,26.6511,26.6511,79435.0
2015-12-03 12:10:00,34.86,34.87,34.75,34.76,211905.0,26.6511,26.6587,26.567,26.5746,211905.0
2015-12-03 12:15:00,34.77,34.84,34.76,34.82,140284.0,26.5823,26.6358,26.5746,26.6205,140284.0
2015-12-03 12:20:00,34.82,34.82,34.73,34.73,55995.0,26.6205,26.6205,26.5517,26.5517,55995.0
2015-12-03 12:25:00,34.73,34.76,34.67,34.71,79896.0,26.5517,26.5746,26.5058,26.5364,79896.0
2015-12-03 12:30:00,34.71,34.73,34.65,34.71,141738.0,26.5364,26.5517,26.4905,26.5364,141738.0
2015-12-03 12:35:00,34.7,34.78,34.7,34.74,83744.0,26.5288,26.5899,26.5288,26.5594,83744.0
2015-12-03 12:40:00,34.74,34.79,34.73,34.78,53675.0,26.5594,26.5976,26.5517,26.5899,53675.0
2015-12-03 12:45:00,34.78,34.82,34.75,34.77,69105.0,26.5899,26.6205,26.567,26.5823,69105.0
2015-12-03 12:50:00,34.77,34.78,34.73,34.76,47708.0,26.5823,26.5899,26.5517,26.5746,47708.0
2015-12-03 12:55:00,34.75,34.76,34.69,34.7,44854.0,26.567,26.5746,26.5211,26.5288,44854.0
2015-12-03 13:00:00,34.7,34.72,34.67,34.71,69151.0,26.5288,26.5441,26.5058,26.5364,69151.0
2015-12-03 13:05:00,34.71,34.76,34.7,34.76,123877.0,26.5364,26.5746,26.5288,26.5746,123877.0
2015-12-03 13:10:00,34.76,34.79,34.67,34.68,117482.0,26.5746,26.5976,26.5058,26.5135,117482.0
2015-12-03 13:15:00,34.68,34.77,34.67,34.77,43421.0,26.5135,26.5823,26.5058,26.5823,43421.0
2015-12-03 13:20:00,34.77,34.85,34.76,34.83,129898.0,26.5823,26.6435,26.5746,26.6282,129898.0
2015-12-03 13:25:00,34.84,34.88,34.84,34.87,55242.0,26.6358,26.6664,26.6358,26.6587,55242.0
2015-12-03 13:30:00,34.87,34.89,34.79,34.81,45169.0,26.6587,26.674,26.5976,26.6129,45169.0
2015-12-03 13:35:00,34.81,34.83,34.75,34.77,55061.0,26.6129,26.6282,26.567,26.5823,55061.0
2015-12-03 13:40:00,34.77,34.8,34.74,34.76,76148.0,26.5823,26.6052,26.5594,26.5746,76148.0
2015-12-03 13:45:00,34.76,34.77,34.65,34.66,84842.0,26.5746,26.5823,26.4905,26.4982,84842.0
2015-12-03 13:50:00,34.67,34.68,34.59,34.61,97435.0,26.5058,26.5135,26.4447,26.46,97435.0
2015-12-03 13:55:00,34.61,34.62,34.55,34.59,239283.0,26.46,26.4676,26.4141,26.4447,239283.0
2015-12-03 14:00:00,34.59,34.61,34.54,34.54,67484.0,26.4447,26.46,26.4065,26.4065,67484.0
2015-12-03 14:05:00,34.54,34.57,34.5,34.54,139834.0,26.4065,26.4294,26.3759,26.4065,139834.0
2015-12-03 14:10:00,34.53,34.6,34.5,34.55,150073.0,26.3988,26.4523,26.3759,26.4141,150073.0
2015-12-03 14:15:00,34.54,34.61,34.53,34.58,51608.0,26.4065,26.46,26.3988,26.437,51608.0
2015-12-03 14:20:00,34.58,34.59,34.48,34.48,73035.0,26.437,26.4447,26.3606,26.3606,73035.0
2015-12-03 14:25:00,34.47,34.55,34.46,34.48,212865.0,26.3529,26.4141,26.3453,26.3606,212865.0
2015-12-03 14:30:00,34.47,34.49,34.39,34.44,115911.0,26.3529,26.3682,26.2918,26.33,115911.0
2015-12-03 14:35:00,34.43,34.49,34.41,34.43,135307.0,26.3224,26.3682,26.3071,26.3224,135307.0
2015-12-03 14:40:00,34.43,34.43,34.29,34.38,233626.0,26.3224,26.3224,26.2153,26.2841,233626.0
2015-12-03 14:45:00,34.38,34.39,34.31,34.39,151252.0,26.2841,26.2918,26.2306,26.2918,151252.0
2015-12-03 14:50:00,34.39,34.44,34.37,34.44,82559.0,26.2918,26.33,26.2765,26.33,82559.0
2015-12-03 14:55:00,34.43,34.54,34.43,34.53,232520.0,26.3224,26.4065,26.3224,26.3988,232520.0
2015-12-03 15:00:00,34.52,34.55,34.47,34.53,170767.0,26.3912,26.4141,26.3529,26.3988,170767.0
2015-12-03 15:05:00,34.52,34.53,34.44,34.46,198952.0,26.3912,26.3988,26.33,26.3453,198952.0
2015-12-03 15:10:00,34.46,34.52,34.42,34.43,197095.0,26.3453,26.3912,26.3147,26.3224,197095.0
2015-12-03 15:15:00,34.44,34.53,34.41,34.49,298433.0,26.33,26.3988,26.3071,26.3682,298433.0
2015-12-03 15:20:00,34.49,34.55,34.44,34.55,136243.0,26.3682,26.4141,26.33,26.4141,136243.0
2015-12-03 15:25:00,34.54,34.55,34.44,34.47,218721.0,26.4065,26.4141,26.33,26.3529,218721.0
2015-12-03 15:30:00,34.48,34.49,34.4,34.45,257705.0,26.3606,26.3682,26.2994,26.3376,257705.0
2015-12-03 15:35:00,34.45,34.53,34.4,34.52,292297.0,26.3376,26.3988,26.2994,26.3912,292297.0
2015-12-03 15:40:00,34.52,34.52,34.42,34.5,376446.0,26.3912,26.3912,26.3147,26.3759,376446.0
2015-12-03 15:45:00,34.49,34.52,34.44,34.51,288790.0,26.3682,26.3912,26.33,26.3835,288790.0
2015-12-03 15:50:00,34.5,34.61,34.5,34.58,729797.0,26.3759,26.46,26.3759,26.437,729797.0
2015-12-03 15:55:00,34.57,34.58,34.41,34.45,1291090.0,26.4294,26.437,26.3071,26.3376,1291090.0
2015-12-04 09:30:00,34.66,34.79,34.61,34.62,182029.0,26.4982,26.5976,26.46,26.4676,182029.0
2015-12-04 09:35:00,34.61,34.62,34.4,34.44,114740.0,26.46,26.4676,26.2994,26.33,114740.0
2015-12-04 09:40:00,34.44,34.8,34.43,34.8,181787.0,26.33,26.6052,26.3224,26.6052,181787.0
2015-12-04 09:45:00,34.8,34.96,34.77,34.91,146271.0,26.6052,26.7275,26.5823,26.6893,146271.0
2015-12-04 09:50:00,34.91,34.97,34.88,34.92,68512.0,26.6893,26.7352,26.6664,26.697,68512.0
2015-12-04 09:55:00,34.92,34.97,34.91,34.93,79010.0,26.697,26.7352,26.6893,26.7046,79010.0
2015-12-04 10:00:00,34.95,34.95,34.85,34.91,114884.0,26.7199,26.7199,26.6435,26.6893,114884.0
2015-12-04 10:05:00,34.91,34.92,34.86,34.88,102249.0,26.6893,26.697,26.6511,26.6664,102249.0
2015-12-04 10:10:00,34.88,34.95,34.86,34.95,135908.0,26.6664,26.7199,26.6511,26.7199,135908.0
2015-12-04 10:15:00,34.95,34.98,34.9,34.97,104317.0,26.7199,26.7428,26.6817,26.7352,104317.0
2015-12-04 10:20:00,34.97,35.05,34.97,35.03,123053.0,26.7352,26.7964,26.7352,26.7811,123053.0
2015-12-04 10:25:00,35.03,35.12,35.02,35.07,168810.0,26.7811,26.8499,26.7734,26.8116,168810.0
2015-12-04 10:30:00,35.07,35.08,35.0,35.05,181839.0,26.8116,26.8193,26.7581,26.7964,181839.0
2015-12-04 10:35:00,35.06,35.15,35.06,35.1,116893.0,26.804,26.8728,26.804,26.8346,116893.0
2015-12-04 10:40:00,35.11,35.12,35.04,35.07,142999.0,26.8422,26.8499,26.7887,26.8116,142999.0
2015-12-04 10:45:00,35.07,35.12,35.07,35.12,67391.0,26.8116,26.8499,26.8116,26.8499,67391.0
2015-12-04 10:50:00,35.11,35.14,35.1,35.12,79502.0,26.8422,26.8652,26.8346,26.8499,79502.0
2015-12-04 10:55:00,35.12,35.2,35.11,35.18,128560.0,26.8499,26.911,26.8422,26.8957,128560.0
2015-12-04 11:00:00,35.18,35.3,35.15,35.26,270594.0,26.8957,26.9875,26.8728,26.9569,270594.0
2015-12-04 11:05:00,35.26,35.3,35.24,35.27,157365.0,26.9569,26.9875,26.9416,26.9645,157365.0
2015-12-04 11:10:00,35.26,35.35,35.23,35.23,228931.0,26.9569,27.0257,26.934,26.934,228931.0
2015-12-04 11:15:00,35.23,35.32,35.23,35.3,119179.0,26.934,27.0028,26.934,26.9875,119179.0
2015-12-04 11:20:00,35.3,35.35,35.24,35.34,167025.0,26.9875,27.0257,26.9416,27.0181,167025.0
2015-12-04 11:25:00,35.35,35.38,35.27,35.28,206815.0,27.0257,27.0486,26.9645,26.9722,206815.0
2015-12-04 11:30:00,35.28,35.31,35.24,35.3,162497.0,26.9722,26.9951,26.9416,26.9875,162497.0
2015-12-04 11:35:00,35.3,35.31,35.17,35.19,209656.0,26.9875,26.9951,26.8881,26.9034,209656.0
2015-12-04 11:40:00,35.19,35.19,35.08,35.1,67843.0,26.9034,26.9034,26.8193,26.8346,67843.0
2015-12-04 11:45:00,35.11,35.14,35.06,35.08,77410.0,26.8422,26.8652,26.804,26.8193,77410.0
2015-12-04 11:50:00,35.08,35.12,35.08,35.08,96451.0,26.8193,26.8499,26.8193,26.8193,96451.0
2015-12-04 11:55:00,35.08,35.14,35.06,35.1,80524.0,26.8193,26.8652,26.804,26.8346,80524.0
2015-12-04 12:00:00,35.09,35.11,35.04,35.07,86249.0,26.8269,26.8422,26.7887,26.8116,86249.0
2015-12-04 12:05:00,35.07,35.14,35.07,35.13,49459.0,26.8116,26.8652,26.8116,26.8575,49459.0
2015-12-04 12:10:00,35.14,35.23,35.14,35.23,59855.0,26.8652,26.934,26.8652,26.934,59855.0
2015-12-04 12:15:00,35.22,35.22,35.15,35.15,80896.0,26.9263,26.9263,26.8728,26.8728,80896.0
2015-12-04 12:20:00,35.15,35.18,35.14,35.16,46748.0,26.8728,26.8957,26.8652,26.8805,46748.0
2015-12-04 12:25:00,35.17,35.18,35.12,35.16,78823.0,26.8881,26.8957,26.8499,26.8805,78823.0
2015-12-04 12:30:00,35.15,35.3,35.15,35.3,185275.0,26.8728,26.9875,26.8728,26.9875,185275.0
2015-12-04 12:35:00,35.3,35.38,35.29,35.31,215832.0,26.9875,27.0486,26.9798,26.9951,215832.0
2015-12-04 12:40:00,35.31,35.34,35.29,35.3,123279.0,26.9951,27.0181,26.9798,26.9875,123279.0
2015-12-04 12:45:00,35.3,35.35,35.28,35.34,83990.0,26.9875,27.0257,26.9722,27.0181,83990.0
2015-12-04 12:50:00,35.35,35.36,35.31,35.34,55559.0,27.0257,27.0334,26.9951,27.0181,55559.0
2015-12-04 12:55:00,35.35,35.44,35.34,35.43,144165.0,27.0257,27.0945,27.0181,27.0869,144165.0
2015-12-04 13:00:00,35.44,35.48,35.4,35.44,152537.0,27.0945,27.1251,27.0639,27.0945,152537.0
2015-12-04 13:05:00,35.45,35.5,35.42,35.49,98305.0,27.1022,27.1404,27.0792,27.1327,98305.0
2015-12-04 13:10:00,35.49,35.58,35.46,35.55,201431.0,27.1327,27.2015,27.1098,27.1786,201431.0
2015-12-04 13:15:00,35.53,35.53,35.44,35.45,119582.0,27.1633,27.1633,27.0945,27.1022,119582.0
2015-12-04 13:20:00,35.44,35.48,35.43,35.44,90054.0,27.0945,27.1251,27.0869,27.0945,90054.0
2015-12-04 13:25:00,35.44,35.46,35.38,35.45,99893.0,27.0945,27.1098,27.0486,27.1022,99893.0
2015-12-04 13:30:00,35.46,35.48,35.39,35.4,70721.0,27.1098,27.1251,27.0563,27.0639,70721.0
2015-12-04 13:35:00,35.39,35.46,35.38,35.45,126528.0,27.0563,27.1098,27.0486,27.1022,126528.0
2015-12-04 13:40:00,35.45,35.48,35.39,35.42,114322.0,27.1022,27.1251,27.0563,27.0792,114322.0
2015-12-04 13:45:00,35.42,35.46,35.4,35.44,144505.0,27.0792,27.1098,27.0639,27.0945,144505.0
2015-12-04 13:50:00,35.44,35.49,35.42,35.48,112077.0,27.0945,27.1327,27.0792,27.1251,112077.0
2015-12-04 13:55:00,35.49,35.5,35.46,35.46,53880.0,27.1327,27.1404,27.1098,27.1098,53880.0
2015-12-04 14:00:00,35.47,35.47,35.41,35.44,99636.0,27.1175,27.1175,27.0716,27.0945,99636.0
2015-12-04 14:05:00,35.44,35.44,35.4,35.41,60722.0,27.0945,27.0945,27.0639,27.0716,60722.0
2015-12-04 14:10:00,35.4,35.41,35.27,35.3,340544.0,27.0639,27.0716,26.9645,26.9875,340544.0
2015-12-04 14:15:00,35.3,35.31,35.2,35.2,89432.0,26.9875,26.9951,26.911,26.911,89432.0
2015-12-04 14:20:00,35.2,35.22,35.18,35.21,123291.0,26.911,26.9263,26.8957,26.9187,123291.0
2015-12-04 14:25:00,35.22,35.26,35.2,35.25,106034.0,26.9263,26.9569,26.911,26.9493,106034.0
2015-12-04 14:30:00,35.25,35.25,35.19,35.2,230695.0,26.9493,26.9493,26.9034,26.911,230695.0
2015-12-04 14:35:00,35.2,35.23,35.18,35.23,112710.0,26.911,26.934,26.8957,26.934,112710.0
2015-12-04 14:40:00,35.23,35.32,35.21,35.32,66905.0,26.934,27.0028,26.9187,27.0028,66905.0
2015-12-04 14:45:00,35.32,35.34,35.29,35.33,63647.0,27.0028,27.0181,26.9798,27.0104,63647.0
2015-12-04 14:50:00,35.33,35.34,35.27,35.28,173959.0,27.0104,27.0181,26.9645,26.9722,173959.0
2015-12-04 14:55:00,35.28,35.29,35.23,35.25,141343.0,26.9722,26.9798,26.934,26.9493,141343.0
2015-12-04 15:00:00,35.25,35.27,35.2,35.23,197867.0,26.9493,26.9645,26.911,26.934,197867.0
2015-12-04 15:05:00,35.23,35.32,35.23,35.32,195433.0,26.934,27.0028,26.934,27.0028,195433.0
2015-12-04 15:10:00,35.32,35.39,35.29,35.39,213123.0,27.0028,27.0563,26.9798,27.0563,213123.0
2015-12-04 15:15:00,35.39,35.4,35.34,35.37,256501.0,27.0563,27.0639,27.0181,27.041,256501.0
2015-12-04 15:20:00,35.38,35.4,35.3,35.3,148069.0,27.0486,27.0639,26.9875,26.9875,148069.0
2015-12-04 15:25:00,35.31,35.34,35.27,35.33,139284.0,26.9951,27.0181,26.9645,27.0104,139284.0
2015-12-04 15:30:00,35.32,35.33,35.2,35.23,201251.0,27.0028,27.0104,26.911,26.934,201251.0
2015-12-04 15:35:00,35.21,35.26,35.2,35.25,92063.0,26.9187,26.9569,26.911,26.9493,92063.0
2015-12-04 15:40:00,35.25,35.37,35.24,35.35,252765.0,26.9493,27.041,26.9416,27.0257,252765.0
2015-12-04 15:45:00,35.34,35.35,35.27,35.27,324666.0,27.0181,27.0257,26.9645,26.9645,324666.0
2015-12-04 15:50:00,35.27,35.32,35.27,35.3,276488.0,26.9645,27.0028,26.9645,26.9875,276488.0
2015-12-04 15:55:00,35.29,35.34,35.28,35.3,794320.0,26.9798,27.0181,26.9722,26.9875,794320.0
2015-12-07 09:30:00,35.28,35.31,35.11,35.14,136163.0,26.9722,26.9951,26.8422,26.8652,136163.0
2015-12-07 09:35:00,35.17,35.17,35.0,35.1,176230.0,26.8881,26.8881,26.7581,26.8346,176230.0
2015-12-07 09:40:00,35.1,35.12,34.99,35.0,162910.0,26.8346,26.8499,26.7505,26.7581,162910.0
2015-12-07 09:45:00,35.01,35.08,34.98,34.99,216719.0,26.7658,26.8193,26.7428,26.7505,216719.0
2015-12-07 09:50:00,34.98,35.09,34.96,35.07,151183.0,26.7428,26.8269,26.7275,26.8116,151183.0
2015-12-07 09:55:00,35.07,35.11,35.02,35.03,92209.0,26.8116,26.8422,26.7734,26.7811,92209.0
2015-12-07 10:00:00,35.03,35.07,34.94,34.98,102462.0,26.7811,26.8116,26.7123,26.7428,102462.0
2015-12-07 10:05:00,34.98,35.02,34.93,34.96,63681.0,26.7428,26.7734,26.7046,26.7275,63681.0
2015-12-07 10:10:00,34.96,34.99,34.93,34.93,70400.0,26.7275,26.7505,26.7046,26.7046,70400.0
2015-12-07 10:15:00,34.92,35.01,34.92,34.99,57407.0,26.697,26.7658,26.697,26.7505,57407.0
2015-12-07 10:20:00,34.99,34.99,34.91,34.97,41208.0,26.7505,26.7505,26.6893,26.7352,41208.0
2015-12-07 10:25:00,34.97,35.0,34.94,34.97,173237.0,26.7352,26.7581,26.7123,26.7352,173237.0
2015-12-07 10:30:00,34.97,34.97,34.89,34.91,69340.0,26.7352,26.7352,26.674,26.6893,69340.0
2015-12-07 10:35:00,34.91,34.95,34.87,34.93,57018.0,26.6893,26.7199,26.6587,26.7046,57018.0
2015-12-07 10:40:00,34.93,34.96,34.85,34.86,141313.0,26.7046,26.7275,26.6435,26.6511,141313.0
2015-12-07 10:45:00,34.86,34.87,34.74,34.77,126014.0,26.6511,26.6587,26.5594,26.5823,126014.0
2015-12-07 10:50:00,34.77,34.89,34.75,34.89,159494.0,26.5823,26.674,26.567,26.674,159494.0
2015-12-07 10:55:00,34.89,34.93,34.85,34.89,96234.0,26.674,26.7046,26.6435,26.674,96234.0
2015-12-07 11:00:00,34.88,34.89,34.82,34.83,43414.0,26.6664,26.674,26.6205,26.6282,43414.0
2015-12-07 11:05:00,34.84,34.9,34.81,34.87,53883.0,26.6358,26.6817,26.6129,26.6587,53883.0
2015-12-07 11:10:00,34.87,34.88,34.8,34.82,40367.0,26.6587,26.6664,26.6052,26.6205,40367.0
2015-12-07 11:15:00,34.82,34.82,34.77,34.81,44430.0,26.6205,26.6205,26.5823,26.6129,44430.0
2015-12-07 11:20:00,34.8,34.82,34.73,34.76,49498.0,26.6052,26.6205,26.5517,26.5746,49498.0
2015-12-07 11:25:00,34.76,34.76,34.7,34.72,91316.0,26.5746,26.5746,26.5288,26.5441,91316.0
2015-12-07 11:30:00,34.72,34.79,34.71,34.79,72617.0,26.5441,26.5976,26.5364,26.5976,72617.0
2015-12-07 11:35:00,34.79,34.8,34.71,34.74,72696.0,26.5976,26.6052,26.5364,26.5594,72696.0
2015-12-07 11:40:00,34.74,34.77,34.7,34.7,95825.0,26.5594,26.5823,26.5288,26.5288,95825.0
2015-12-07 11:45:00,34.7,34.71,34.64,34.69,103438.0,26.5288,26.5364,26.4829,26.5211,103438.0
2015-12-07 11:50:00,34.69,34.79,34.69,34.76,79119.0,26.5211,26.5976,26.5211,26.5746,79119.0
2015-12-07 11:55:00,34.76,34.81,34.73,34.79,59031.0,26.5746,26.6129,26.5517,26.5976,59031.0
2015-12-07 12:00:00,34.78,34.78,34.74,34.75,71535.0,26.5899,26.5899,26.5594,26.567,71535.0
2015-12-07 12:05:00,34.76,34.77,34.66,34.66,69881.0,26.5746,26.5823,26.4982,26.4982,69881.0
2015-12-07 12:10:00,34.66,34.71,34.65,34.7,84389.0,26.4982,26.5364,26.4905,26.5288,84389.0
2015-12-07 12:15:00,34.71,34.75,34.7,34.74,50120.0,26.5364,26.567,26.5288,26.5594,50120.0
2015-12-07 12:20:00,34.74,34.74,34.67,34.68,70974.0,26.5594,26.5594,26.5058,26.5135,70974.0
2015-12-07 12:25:00,34.67,34.68,34.63,34.66,73281.0,26.5058,26.5135,26.4753,26.4982,73281.0
2015-12-07 12:30:00,34.66,34.67,34.61,34.62,42949.0,26.4982,26.5058,26.46,26.4676,42949.0
2015-12-07 12:35:00,34.62,34.63,34.59,34.61,52858.0,26.4676,26.4753,26.4447,26.46,52858.0
2015-12-07 12:40:00,34.6,34.6,34.56,34.58,80677.0,26.4523,26.4523,26.4217,26.437,80677.0
2015-12-07 12:45:00,34.58,34.6,34.53,34.56,122732.0,26.437,26.4523,26.3988,26.4217,122732.0
2015-12-07 12:50:00,34.56,34.56,34.49,34.49,70549.0,26.4217,26.4217,26.3682,26.3682,70549.0
2015-12-07 12:55:00,34.5,34.5,34.45,34.47,91900.0,26.3759,26.3759,26.3376,26.3529,91900.0
2015-12-07 13:00:00,34.48,34.48,34.44,34.47,79607.0,26.3606,26.3606,26.33,26.3529,79607.0
2015-12-07 13:05:00,34.47,34.66,34.46,34.64,60894.0,26.3529,26.4982,26.3453,26.4829,60894.0
2015-12-07 13:10:00,34.64,34.68,34.49,34.51,99870.0,26.4829,26.5135,26.3682,26.3835,99870.0
2015-12-07 13:15:00,34.52,34.6,34.51,34.59,48457.0,26.3912,26.4523,26.3835,26.4447,48457.0
2015-12-07 13:20:00,34.59,34.59,34.54,34.58,39911.0,26.4447,26.4447,26.4065,26.437,39911.0
2015-12-07 13:25:00,34.57,34.63,34.54,34.63,55121.0,26.4294,26.4753,26.4065,26.4753,55121.0
2015-12-07 13:30:00,34.63,34.64,34.59,34.61,50003.0,26.4753,26.4829,26.4447,26.46,50003.0
2015-12-07 13:35:00,34.61,34.64,34.59,34.59,60027.0,26.46,26.4829,26.4447,26.4447,60027.0
2015-12-07 13:40:00,34.59,34.59,34.51,34.54,41729.0,26.4447,26.4447,26.3835,26.4065,41729.0
2015-12-07 13:45:00,34.54,34.55,34.51,34.54,52410.0,26.4065,26.4141,26.3835,26.4065,52410.0
2015-12-07 13:50:00,34.53,34.61,34.52,34.57,52486.0,26.3988,26.46,26.3912,26.4294,52486.0
2015-12-07 13:55:00,34.57,34.65,34.56,34.65,45218.0,26.4294,26.4905,26.4217,26.4905,45218.0
2015-12-07 14:00:00,34.64,34.68,34.6,34.68,62753.0,26.4829,26.5135,26.4523,26.5135,62753.0
2015-12-07 14:05:00,34.68,34.73,34.68,34.7,54769.0,26.5135,26.5517,26.5135,26.5288,54769.0
2015-12-07 14:10:00,34.7,34.75,34.63,34.64,122509.0,26.5288,26.567,26.4753,26.4829,122509.0
2015-12-07 14:15:00,34.65,34.65,34.6,34.62,44857.0,26.4905,26.4905,26.4523,26.4676,44857.0
2015-12-07 14:20:00,34.62,34.65,34.6,34.61,41657.0,26.4676,26.4905,26.4523,26.46,41657.0
2015-12-07 14:25:00,34.6,34.65,34.59,34.64,65305.0,26.4523,26.4905,26.4447,26.4829,65305.0
2015-12-07 14:30:00,34.64,34.69,34.58,34.59,82133.0,26.4829,26.5211,26.437,26.4447,82133.0
2015-12-07 14:35:00,34.6,34.61,34.57,34.6,58998.0,26.4523,26.46,26.4294,26.4523,58998.0
2015-12-07 14:40:00,34.6,34.61,34.54,34.55,56747.0,26.4523,26.46,26.4065,26.4141,56747.0
2015-12-07 14:45:00,34.55,34.57,34.54,34.57,40531.0,26.4141,26.4294,26.4065,26.4294,40531.0
2015-12-07 14:50:00,34.57,34.59,34.53,34.57,59427.0,26.4294,26.4447,26.3988,26.4294,59427.0
2015-12-07 14:55:00,34.58,34.58,34.48,34.49,65165.0,26.437,26.437,26.3606,26.3682,65165.0
2015-12-07 15:00:00,34.48,34.5,34.45,34.48,84965.0,26.3606,26.3759,26.3376,26.3606,84965.0
2015-12-07 15:05:00,34.47,34.51,34.44,34.48,155394.0,26.3529,26.3835,26.33,26.3606,155394.0
2015-12-07 15:10:00,34.49,34.49,34.42,34.44,131516.0,26.3682,26.3682,26.3147,26.33,131516.0
2015-12-07 15:15:00,34.43,34.52,34.42,34.51,75307.0,26.3224,26.3912,26.3147,26.3835,75307.0
2015-12-07 15:20:00,34.51,34.57,34.5,34.55,70708.0,26.3835,26.4294,26.3759,26.4141,70708.0
2015-12-07 15:25:00,34.55,34.57,34.52,34.55,84370.0,26.4141,26.4294,26.3912,26.4141,84370.0
2015-12-07 15:30:00,34.55,34.59,34.54,34.55,99730.0,26.4141,26.4447,26.4065,26.4141,99730.0
2015-12-07 15:35:00,34.55,34.59,34.53,34.59,147104.0,26.4141,26.4447,26.3988,26.4447,147104.0
2015-12-07 15:40:00,34.59,34.63,34.57,34.63,161089.0,26.4447,26.4753,26.4294,26.4753,161089.0
2015-12-07 15:45:00,34.63,34.7,34.62,34.68,207856.0,26.4753,26.5288,26.4676,26.5135,207856.0
2015-12-07 15:50:00,34.68,34.74,34.66,34.73,291647.0,26.5135,26.5594,26.4982,26.5517,291647.0
2015-12-07 15:55:00,34.73,34.74,34.64,34.68,496226.0,26.5517,26.5594,26.4829,26.5135,496226.0
2015-12-08 09:30:00,34.23,34.23,34.01,34.06,317675.0,26.1695,26.1695,26.0013,26.0395,317675.0
2015-12-08 09:35:00,34.05,34.06,33.95,34.01,138601.0,26.0318,26.0395,25.9554,26.0013,138601.0
2015-12-08 09:40:00,34.02,34.18,34.01,34.16,155551.0,26.0089,26.1312,26.0013,26.1159,155551.0
2015-12-08 09:45:00,34.16,34.3,34.11,34.24,245970.0,26.1159,26.223,26.0777,26.1771,245970.0
2015-12-08 09:50:00,34.24,34.26,34.04,34.12,108315.0,26.1771,26.1924,26.0242,26.0854,108315.0
2015-12-08 09:55:00,34.12,34.13,33.96,33.97,140211.0,26.0854,26.093,25.963,25.9707,140211.0
2015-12-08 10:00:00,33.97,34.11,33.95,34.09,170819.0,25.9707,26.0777,25.9554,26.0624,170819.0
2015-12-08 10:05:00,34.09,34.17,34.07,34.15,179127.0,26.0624,26.1236,26.0471,26.1083,179127.0
2015-12-08 10:10:00,34.14,34.18,34.08,34.13,140188.0,26.1006,26.1312,26.0548,26.093,140188.0
2015-12-08 10:15:00,34.13,34.17,33.98,34.0,104831.0,26.093,26.1236,25.9783,25.9936,104831.0
2015-12-08 10:20:00,33.99,33.99,33.89,33.9,166163.0,25.986,25.986,25.9095,25.9172,166163.0
2015-12-08 10:25:00,33.89,33.9,33.85,33.86,112897.0,25.9095,25.9172,25.8789,25.8866,112897.0
2015-12-08 10:30:00,33.86,33.95,33.84,33.92,279483.0,25.8866,25.9554,25.8713,25.9325,279483.0
2015-12-08 10:35:00,33.92,34.02,33.92,33.98,83670.0,25.9325,26.0089,25.9325,25.9783,83670.0
2015-12-08 10:40:00,33.98,34.14,33.98,34.11,106439.0,25.9783,26.1006,25.9783,26.0777,106439.0
2015-12-08 10:45:00,34.12,34.13,34.03,34.11,63421.0,26.0854,26.093,26.0165,26.0777,63421.0
2015-12-08 10:50:00,34.12,34.16,34.08,34.11,82498.0,26.0854,26.1159,26.0548,26.0777,82498.0
2015-12-08 10:55:00,34.12,34.12,34.06,34.11,100676.0,26.0854,26.0854,26.0395,26.0777,100676.0
2015-12-08 11:00:00,34.11,34.35,34.09,34.34,283252.0,26.0777,26.2612,26.0624,26.2535,283252.0
2015-12-08 11:05:00,34.34,34.35,34.28,34.3,120113.0,26.2535,26.2612,26.2077,26.223,120113.0
2015-12-08 11:10:00,34.29,34.3,34.24,34.26,102537.0,26.2153,26.223,26.1771,26.1924,102537.0
2015-12-08 11:15:00,34.26,34.28,34.2,34.24,124843.0,26.1924,26.2077,26.1465,26.1771,124843.0
2015-12-08 11:20:00,34.24,34.28,34.19,34.2,113713.0,26.1771,26.2077,26.1389,26.1465,113713.0
2015-12-08 11:25:00,34.2,34.2,34.11,34.12,128065.0,26.1465,26.1465,26.0777,26.0854,128065.0
2015-12-08 11:30:00,34.11,34.12,34.01,34.01,145482.0,26.0777,26.0854,26.0013,26.0013,145482.0
2015-12-08 11:35:00,34.02,34.05,33.98,34.05,183061.0,26.0089,26.0318,25.9783,26.0318,183061.0
2015-12-08 11:40:00,34.04,34.11,34.01,34.09,107982.0,26.0242,26.0777,26.0013,26.0624,107982.0
2015-12-08 11:45:00,34.1,34.11,34.03,34.1,100693.0,26.0701,26.0777,26.0165,26.0701,100693.0
2015-12-08 11:50:00,34.09,34.11,34.04,34.09,62784.0,26.0624,26.0777,26.0242,26.0624,62784.0
2015-12-08 11:55:00,34.09,34.12,34.06,34.1,25785.0,26.0624,26.0854,26.0395,26.0701,25785.0
2015-12-08 12:00:00,34.1,34.1,34.03,34.03,69894.0,26.0701,26.0701,26.0165,26.0165,69894.0
2015-12-08 12:05:00,34.02,34.1,34.02,34.09,51974.0,26.0089,26.0701,26.0089,26.0624,51974.0
2015-12-08 12:10:00,34.08,34.1,34.04,34.04,74999.0,26.0548,26.0701,26.0242,26.0242,74999.0
2015-12-08 12:15:00,34.04,34.06,33.99,34.01,180878.0,26.0242,26.0395,25.986,26.0013,180878.0
2015-12-08 12:20:00,34.0,34.04,33.99,34.04,134493.0,25.9936,26.0242,25.986,26.0242,134493.0
2015-12-08 12:25:00,34.04,34.12,34.04,34.09,120190.0,26.0242,26.0854,26.0242,26.0624,120190.0
2015-12-08 12:30:00,34.09,34.1,34.03,34.08,64558.0,26.0624,26.0701,26.0165,26.0548,64558.0
2015-12-08 12:35:00,34.06,34.08,34.04,34.05,39038.0,26.0395,26.0548,26.0242,26.0318,39038.0
2015-12-08 12:40:00,34.04,34.09,34.01,34.06,95963.0,26.0242,26.0624,26.0013,26.0395,95963.0
2015-12-08 12:45:00,34.07,34.07,34.01,34.04,74992.0,26.0471,26.0471,26.0013,26.0242,74992.0
2015-12-08 12:50:00,34.05,34.09,34.03,34.07,49575.0,26.0318,26.0624,26.0165,26.0471,49575.0
2015-12-08 12:55:00,34.07,34.12,34.06,34.11,41756.0,26.0471,26.0854,26.0395,26.0777,41756.0
2015-12-08 13:00:00,34.11,34.12,34.04,34.1,122216.0,26.0777,26.0854,26.0242,26.0701,122216.0
2015-12-08 13:05:00,34.09,34.11,34.06,34.1,63173.0,26.0624,26.0777,26.0395,26.0701,63173.0
2015-12-08 13:10:00,34.09,34.14,34.05,34.08,49480.0,26.0624,26.1006,26.0318,26.0548,49480.0
2015-12-08 13:15:00,34.07,34.08,34.01,34.01,63006.0,26.0471,26.0548,26.0013,26.0013,63006.0
2015-12-08 13:20:00,34.0,34.02,33.94,33.95,53326.0,25.9936,26.0089,25.9477,25.9554,53326.0
2015-12-08 13:25:00,33.96,34.06,33.96,34.05,47301.0,25.963,26.0395,25.963,26.0318,47301.0
2015-12-08 13:30:00,34.06,34.11,34.05,34.1,46289.0,26.0395,26.0777,26.0318,26.0701,46289.0
2015-12-08 13:35:00,34.1,34.13,34.07,34.08,36347.0,26.0701,26.093,26.0471,26.0548,36347.0
2015-12-08 13:40:00,34.07,34.08,34.02,34.07,48072.0,26.0471,26.0548,26.0089,26.0471,48072.0
2015-12-08 13:45:00,34.07,34.1,34.04,34.04,49660.0,26.0471,26.0701,26.0242,26.0242,49660.0
2015-12-08 13:50:00,34.04,34.15,34.03,34.15,132189.0,26.0242,26.1083,26.0165,26.1083,132189.0
2015-12-08 13:55:00,34.15,34.15,34.09,34.1,52980.0,26.1083,26.1083,26.0624,26.0701,52980.0
2015-12-08 14:00:00,34.11,34.14,34.09,34.14,59625.0,26.0777,26.1006,26.0624,26.1006,59625.0
2015-12-08 14:05:00,34.14,34.18,34.1,34.16,71141.0,26.1006,26.1312,26.0701,26.1159,71141.0
2015-12-08 14:10:00,34.17,34.18,34.13,34.13,89064.0,26.1236,26.1312,26.093,26.093,89064.0
2015-12-08 14:15:00,34.14,34.15,34.11,34.14,50824.0,26.1006,26.1083,26.0777,26.1006,50824.0
2015-12-08 14:20:00,34.13,34.14,34.05,34.06,42318.0,26.093,26.1006,26.0318,26.0395,42318.0
2015-12-08 14:25:00,34.06,34.08,34.03,34.05,43365.0,26.0395,26.0548,26.0165,26.0318,43365.0
2015-12-08 14:30:00,34.06,34.08,34.01,34.02,40939.0,26.0395,26.0548,26.0013,26.0089,40939.0
2015-12-08 14:35:00,34.02,34.09,34.02,34.08,54644.0,26.0089,26.0624,26.0089,26.0548,54644.0
2015-12-08 14:40:00,34.08,34.09,34.03,34.08,64402.0,26.0548,26.0624,26.0165,26.0548,64402.0
2015-12-08 14:45:00,34.07,34.13,34.07,34.1,63413.0,26.0471,26.093,26.0471,26.0701,63413.0
2015-12-08 14:50:00,34.11,34.13,34.09,34.13,39029.0,26.0777,26.093,26.0624,26.093,39029.0
2015-12-08 14:55:00,34.13,34.13,34.05,34.08,111461.0,26.093,26.093,26.0318,26.0548,111461.0
2015-12-08 15:00:00,34.08,34.09,34.03,34.07,117545.0,26.0548,26.0624,26.0165,26.0471,117545.0
2015-12-08 15:05:00,34.07,34.13,34.04,34.13,127963.0,26.0471,26.093,26.0242,26.093,127963.0
2015-12-08 15:10:00,34.12,34.13,34.04,34.05,106508.0,26.0854,26.093,26.0242,26.0318,106508.0
2015-12-08 15:15:00,34.06,34.07,34.01,34.01,72700.0,26.0395,26.0471,26.0013,26.0013,72700.0
2015-12-08 15:20:00,34.01,34.07,33.98,34.05,125443.0,26.0013,26.0471,25.9783,26.0318,125443.0
2015-12-08 15:25:00,34.04,34.05,33.98,34.02,115474.0,26.0242,26.0318,25.9783,26.0089,115474.0
2015-12-08 15:30:00,34.02,34.09,33.97,34.07,301762.0,26.0089,26.0624,25.9707,26.0471,301762.0
2015-12-08 15:35:00,34.06,34.08,34.02,34.05,218638.0,26.0395,26.0548,26.0089,26.0318,218638.0
2015-12-08 15:40:00,34.05,34.08,34.01,34.08,242674.0,26.0318,26.0548,26.0013,26.0548,242674.0
2015-12-08 15:45:00,34.08,34.11,34.06,34.11,256205.0,26.0548,26.0777,26.0395,26.0777,256205.0
2015-12-08 15:50:00,34.1,34.15,34.09,34.14,459376.0,26.0701,26.1083,26.0624,26.1006,459376.0
2015-12-08 15:55:00,34.14,34.14,34.03,34.06,551634.0,26.1006,26.1006,26.0165,26.0395,551634.0
2015-12-09 09:30:00,33.8,33.97,33.71,33.84,209013.0,25.8407,25.9707,25.7719,25.8713,209013.0
2015-12-09 09:35:00,33.84,34.09,33.83,34.03,159469.0,25.8713,26.0624,25.8636,26.0165,159469.0
2015-12-09 09:40:00,34.02,34.22,34.02,34.18,83236.0,26.0089,26.1618,26.0089,26.1312,83236.0
2015-12-09 09:45:00,34.18,34.31,34.17,34.25,185995.0,26.1312,26.2306,26.1236,26.1847,185995.0
2015-12-09 09:50:00,34.25,34.27,34.04,34.07,106787.0,26.1847,26.2,26.0242,26.0471,106787.0
2015-12-09 09:55:00,34.07,34.15,34.04,34.06,78276.0,26.0471,26.1083,26.0242,26.0395,78276.0
2015-12-09 10:00:00,34.04,34.1,33.97,34.06,116653.0,26.0242,26.0701,25.9707,26.0395,116653.0
2015-12-09 10:05:00,34.06,34.14,34.03,34.09,152792.0,26.0395,26.1006,26.0165,26.0624,152792.0
2015-12-09 10:10:00,34.09,34.2,34.09,34.11,322363.0,26.0624,26.1465,26.0624,26.0777,322363.0
2015-12-09 10:15:00,34.11,34.18,34.09,34.12,213191.0,26.0777,26.1312,26.0624,26.0854,213191.0
2015-12-09 10:20:00,34.12,34.14,34.03,34.03,134157.0,26.0854,26.1006,26.0165,26.0165,134157.0
2015-12-09 10:25:00,34.03,34.08,33.97,33.97,188014.0,26.0165,26.0548,25.9707,25.9707,188014.0
2015-12-09 10:30:00,33.98,34.11,33.98,34.1,337764.0,25.9783,26.0777,25.9783,26.0701,337764.0
2015-12-09 10:35:00,34.1,34.11,34.03,34.05,114853.0,26.0701,26.0777,26.0165,26.0318,114853.0
2015-12-09 10:40:00,34.05,34.1,34.05,34.08,97021.0,26.0318,26.0701,26.0318,26.0548,97021.0
2015-12-09 10:45:00,34.09,34.11,34.02,34.02,82229.0,26.0624,26.0777,26.0089,26.0089,82229.0
2015-12-09 10:50:00,34.02,34.04,33.96,33.99,161409.0,26.0089,26.0242,25.963,25.986,161409.0
2015-12-09 10:55:00,33.99,34.01,33.97,33.99,78222.0,25.986,26.0013,25.9707,25.986,78222.0
2015-12-09 11:00:00,33.99,34.03,33.93,33.98,81835.0,25.986,26.0165,25.9401,25.9783,81835.0
2015-12-09 11:05:00,33.98,34.02,33.92,33.93,103564.0,25.9783,26.0089,25.9325,25.9401,103564.0
2015-12-09 11:10:00,33.93,33.99,33.91,33.97,82998.0,25.9401,25.986,25.9248,25.9707,82998.0
2015-12-09 11:15:00,33.96,33.96,33.89,33.89,104131.0,25.963,25.963,25.9095,25.9095,104131.0
2015-12-09 11:20:00,33.89,33.95,33.88,33.89,90829.0,25.9095,25.9554,25.9019,25.9095,90829.0
2015-12-09 11:25:00,33.87,33.87,33.84,33.85,35749.0,25.8942,25.8942,25.8713,25.8789,35749.0
2015-12-09 11:30:00,33.86,33.89,33.79,33.79,50853.0,25.8866,25.9095,25.8331,25.8331,50853.0
2015-12-09 11:35:00,33.79,33.81,33.75,33.78,50218.0,25.8331,25.8484,25.8025,25.8254,50218.0
2015-12-09 11:40:00,33.79,33.81,33.67,33.69,128569.0,25.8331,25.8484,25.7413,25.7566,128569.0
2015-12-09 11:45:00,33.69,33.71,33.57,33.61,81904.0,25.7566,25.7719,25.6649,25.6954,81904.0
2015-12-09 11:50:00,33.62,33.73,33.62,33.72,99874.0,25.7031,25.7872,25.7031,25.7795,99874.0
2015-12-09 11:55:00,33.72,33.73,33.59,33.62,117359.0,25.7795,25.7872,25.6802,25.7031,117359.0
2015-12-09 12:00:00,33.62,33.7,33.55,33.55,161094.0,25.7031,25.7643,25.6496,25.6496,161094.0
2015-12-09 12:05:00,33.56,33.59,33.51,33.59,138686.0,25.6572,25.6802,25.619,25.6802,138686.0
2015-12-09 12:10:00,33.59,33.59,33.51,33.53,115036.0,25.6802,25.6802,25.619,25.6343,115036.0
2015-12-09 12:15:00,33.52,33.56,33.46,33.46,86775.0,25.6266,25.6572,25.5808,25.5808,86775.0
2015-12-09 12:20:00,33.45,33.45,33.37,33.43,340972.0,25.5731,25.5731,25.512,25.5578,340972.0
2015-12-09 12:25:00,33.42,33.43,33.36,33.39,101496.0,25.5502,25.5578,25.5043,25.5273,101496.0
2015-12-09 12:30:00,33.39,33.39,33.24,33.27,356207.0,25.5273,25.5273,25.4126,25.4355,356207.0
2015-12-09 12:35:00,33.26,33.28,33.18,33.18,217740.0,25.4279,25.4432,25.3667,25.3667,217740.0
2015-12-09 12:40:00,33.18,33.2,33.09,33.19,147548.0,25.3667,25.382,25.2979,25.3744,147548.0
2015-12-09 12:45:00,33.19,33.32,33.17,33.32,118974.0,25.3744,25.4737,25.3591,25.4737,118974.0
2015-12-09 12:50:00,33.32,33.36,33.29,33.32,262769.0,25.4737,25.5043,25.4508,25.4737,262769.0
2015-12-09 12:55:00,33.33,33.34,33.29,33.34,168332.0,25.4814,25.489,25.4508,25.489,168332.0
2015-12-09 13:00:00,33.33,33.44,33.31,33.35,149741.0,25.4814,25.5655,25.4661,25.4967,149741.0
2015-12-09 13:05:00,33.34,33.34,33.14,33.28,235555.0,25.489,25.489,25.3361,25.4432,235555.0
2015-12-09 13:10:00,33.28,33.33,33.25,33.33,66159.0,25.4432,25.4814,25.4202,25.4814,66159.0
2015-12-09 13:15:00,33.32,33.42,33.3,33.33,121951.0,25.4737,25.5502,25.4584,25.4814,121951.0
2015-12-09 13:20:00,33.34,33.36,33.26,33.35,94066.0,25.489,25.5043,25.4279,25.4967,94066.0
2015-12-09 13:25:00,33.34,33.36,33.25,33.3,101433.0,25.489,25.5043,25.4202,25.4584,101433.0
2015-12-09 13:30:00,33.3,33.3,33.21,33.29,74160.0,25.4584,25.4584,25.3896,25.4508,74160.0
2015-12-09 13:35:00,33.29,33.32,33.24,33.3,58481.0,25.4508,25.4737,25.4126,25.4584,58481.0
2015-12-09 13:40:00,33.3,33.32,33.25,33.29,105847.0,25.4584,25.4737,25.4202,25.4508,105847.0
2015-12-09 13:45:00,33.29,33.3,33.23,33.27,159318.0,25.4508,25.4584,25.4049,25.4355,159318.0
2015-12-09 13:50:00,33.26,33.35,33.25,33.34,284430.0,25.4279,25.4967,25.4202,25.489,284430.0
2015-12-09 13:55:00,33.34,33.42,33.32,33.38,144122.0,25.489,25.5502,25.4737,25.5196,144122.0
2015-12-09 14:00:00,33.38,33.41,33.32,33.32,50945.0,25.5196,25.5425,25.4737,25.4737,50945.0
2015-12-09 14:05:00,33.31,33.35,33.3,33.32,62369.0,25.4661,25.4967,25.4584,25.4737,62369.0
2015-12-09 14:10:00,33.31,33.4,33.3,33.39,62010.0,25.4661,25.5349,25.4584,25.5273,62010.0
2015-12-09 14:15:00,33.4,33.42,33.32,33.34,97658.0,25.5349,25.5502,25.4737,25.489,97658.0
2015-12-09 14:20:00,33.34,33.34,33.24,33.27,67121.0,25.489,25.489,25.4126,25.4355,67121.0
2015-12-09 14:25:00,33.26,33.32,33.25,33.3,77023.0,25.4279,25.4737,25.4202,25.4584,77023.0
2015-12-09 14:30:00,33.29,33.37,33.29,33.31,62512.0,25.4508,25.512,25.4508,25.4661,62512.0
2015-12-09 14:35:00,33.3,33.37,33.28,33.34,88642.0,25.4584,25.512,25.4432,25.489,88642.0
2015-12-09 14:40:00,33.34,33.34,33.26,33.3,71340.0,25.489,25.489,25.4279,25.4584,71340.0
2015-12-09 14:45:00,33.31,33.31,33.2,33.25,106161.0,25.4661,25.4661,25.382,25.4202,106161.0
2015-12-09 14:50:00,33.25,33.25,33.16,33.2,126816.0,25.4202,25.4202,25.3514,25.382,126816.0
2015-12-09 14:55:00,33.2,33.21,33.12,33.14,135254.0,25.382,25.3896,25.3208,25.3361,135254.0
2015-12-09 15:00:00,33.13,33.3,33.11,33.28,227143.0,25.3285,25.4584,25.3132,25.4432,227143.0
2015-12-09 15:05:00,33.28,33.28,33.22,33.26,87058.0,25.4432,25.4432,25.3973,25.4279,87058.0
2015-12-09 15:10:00,33.26,33.32,33.25,33.31,178125.0,25.4279,25.4737,25.4202,25.4661,178125.0
2015-12-09 15:15:00,33.32,33.33,33.26,33.3,226599.0,25.4737,25.4814,25.4279,25.4584,226599.0
2015-12-09 15:20:00,33.3,33.4,33.29,33.37,325636.0,25.4584,25.5349,25.4508,25.512,325636.0
2015-12-09 15:25:00,33.37,33.43,33.32,33.37,170448.0,25.512,25.5578,25.4737,25.512,170448.0
2015-12-09 15:30:00,33.36,33.47,33.36,33.42,247944.0,25.5043,25.5884,25.5043,25.5502,247944.0
2015-12-09 15:35:00,33.43,33.48,33.37,33.4,208539.0,25.5578,25.5961,25.512,25.5349,208539.0
2015-12-09 15:40:00,33.41,33.43,33.35,33.36,183632.0,25.5425,25.5578,25.4967,25.5043,183632.0
2015-12-09 15:45:00,33.36,33.4,33.31,33.33,266561.0,25.5043,25.5349,25.4661,25.4814,266561.0
2015-12-09 15:50:00,33.33,33.37,33.29,33.37,286893.0,25.4814,25.512,25.4508,25.512,286893.0
2015-12-09 15:55:00,33.37,33.37,33.28,33.36,514718.0,25.512,25.512,25.4432,25.5043,514718.0
2015-12-10 09:30:00,33.5,33.5,33.33,33.38,224400.0,25.6114,25.6114,25.4814,25.5196,224400.0
2015-12-10 09:35:00,33.37,33.5,33.28,33.48,111892.0,25.512,25.6114,25.4432,25.5961,111892.0
2015-12-10 09:40:00,33.5,33.57,33.48,33.53,118861.0,25.6114,25.6649,25.5961,25.6343,118861.0
2015-12-10 09:45:00,33.52,33.57,33.44,33.47,104602.0,25.6266,25.6649,25.5655,25.5884,104602.0
2015-12-10 09:50:00,33.47,33.53,33.45,33.49,57879.0,25.5884,25.6343,25.5731,25.6037,57879.0
2015-12-10 09:55:00,33.5,33.54,33.38,33.51,58984.0,25.6114,25.6419,25.5196,25.619,58984.0
2015-12-10 10:00:00,33.5,33.58,33.43,33.45,84314.0,25.6114,25.6725,25.5578,25.5731,84314.0
2015-12-10 10:05:00,33.46,33.51,33.44,33.46,213627.0,25.5808,25.619,25.5655,25.5808,213627.0
2015-12-10 10:10:00,33.47,33.48,33.33,33.42,109063.0,25.5884,25.5961,25.4814,25.5502,109063.0
2015-12-10 10:15:00,33.41,33.51,33.39,33.49,87524.0,25.5425,25.619,25.5273,25.6037,87524.0
2015-12-10 10:20:00,33.5,33.58,33.47,33.51,106743.0,25.6114,25.6725,25.5884,25.619,106743.0
2015-12-10 10:25:00,33.52,33.57,33.48,33.49,131026.0,25.6266,25.6649,25.5961,25.6037,131026.0
2015-12-10 10:30:00,33.5,33.56,33.46,33.46,83897.0,25.6114,25.6572,25.5808,25.5808,83897.0
2015-12-10 10:35:00,33.46,33.6,33.46,33.57,154307.0,25.5808,25.6878,25.5808,25.6649,154307.0
2015-12-10 10:40:00,33.57,33.7,33.55,33.7,128702.0,25.6649,25.7643,25.6496,25.7643,128702.0
2015-12-10 10:45:00,33.7,33.71,33.62,33.65,107470.0,25.7643,25.7719,25.7031,25.726,107470.0
2015-12-10 10:50:00,33.66,33.67,33.58,33.59,165203.0,25.7337,25.7413,25.6725,25.6802,165203.0
2015-12-10 10:55:00,33.6,33.63,33.57,33.59,278755.0,25.6878,25.7107,25.6649,25.6802,278755.0
2015-12-10 11:00:00,33.6,33.68,33.59,33.66,116109.0,25.6878,25.749,25.6802,25.7337,116109.0
2015-12-10 11:05:00,33.67,33.72,33.64,33.7,273150.0,25.7413,25.7795,25.7184,25.7643,273150.0
2015-12-10 11:10:00,33.71,33.75,33.67,33.69,142939.0,25.7719,25.8025,25.7413,25.7566,142939.0
2015-12-10 11:15:00,33.69,33.72,33.68,33.72,149887.0,25.7566,25.7795,25.749,25.7795,149887.0
2015-12-10 11:20:00,33.72,33.8,33.72,33.75,79555.0,25.7795,25.8407,25.7795,25.8025,79555.0
2015-12-10 11:25:00,33.75,33.78,33.7,33.7,67176.0,25.8025,25.8254,25.7643,25.7643,67176.0
2015-12-10 11:30:00,33.7,33.72,33.63,33.65,70239.0,25.7643,25.7795,25.7107,25.726,70239.0
2015-12-10 11:35:00,33.65,33.67,33.62,33.66,82957.0,25.726,25.7413,25.7031,25.7337,82957.0
2015-12-10 11:40:00,33.66,33.69,33.61,33.62,63142.0,25.7337,25.7566,25.6954,25.7031,63142.0
2015-12-10 11:45:00,33.62,33.68,33.6,33.67,51653.0,25.7031,25.749,25.6878,25.7413,51653.0
2015-12-10 11:50:00,33.68,33.68,33.6,33.62,56640.0,25.749,25.749,25.6878,25.7031,56640.0
2015-12-10 11:55:00,33.62,33.7,33.6,33.66,63018.0,25.7031,25.7643,25.6878,25.7337,63018.0
2015-12-10 12:00:00,33.67,33.72,33.64,33.7,54302.0,25.7413,25.7795,25.7184,25.7643,54302.0
2015-12-10 12:05:00,33.7,33.74,33.64,33.65,61842.0,25.7643,25.7948,25.7184,25.726,61842.0
2015-12-10 12:10:00,33.65,33.65,33.59,33.6,46048.0,25.726,25.726,25.6802,25.6878,46048.0
2015-12-10 12:15:00,33.6,33.66,33.58,33.59,46306.0,25.6878,25.7337,25.6725,25.6802,46306.0
2015-12-10 12:20:00,33.59,33.67,33.59,33.65,35733.0,25.6802,25.7413,25.6802,25.726,35733.0
2015-12-10 12:25:00,33.65,33.71,33.64,33.71,30664.0,25.726,25.7719,25.7184,25.7719,30664.0
2015-12-10 12:30:00,33.71,33.72,33.63,33.64,34363.0,25.7719,25.7795,25.7107,25.7184,34363.0
2015-12-10 12:35:00,33.64,33.69,33.61,33.63,64618.0,25.7184,25.7566,25.6954,25.7107,64618.0
2015-12-10 12:40:00,33.63,33.69,33.6,33.69,42924.0,25.7107,25.7566,25.6878,25.7566,42924.0
2015-12-10 12:45:00,33.69,33.7,33.65,33.68,41767.0,25.7566,25.7643,25.726,25.749,41767.0
2015-12-10 12:50:00,33.68,33.73,33.64,33.72,69468.0,25.749,25.7872,25.7184,25.7795,69468.0
2015-12-10 12:55:00,33.72,33.8,33.71,33.79,53595.0,25.7795,25.8407,25.7719,25.8331,53595.0
2015-12-10 13:00:00,33.79,33.8,33.74,33.77,46842.0,25.8331,25.8407,25.7948,25.8178,46842.0
2015-12-10 13:05:00,33.77,33.77,33.71,33.73,64443.0,25.8178,25.8178,25.7719,25.7872,64443.0
2015-12-10 13:10:00,33.73,33.74,33.68,33.74,63801.0,25.7872,25.7948,25.749,25.7948,63801.0
2015-12-10 13:15:00,33.74,33.75,33.71,33.74,44394.0,25.7948,25.8025,25.7719,25.7948,44394.0
2015-12-10 13:20:00,33.74,33.81,33.74,33.75,43302.0,25.7948,25.8484,25.7948,25.8025,43302.0
2015-12-10 13:25:00,33.74,33.77,33.73,33.75,55014.0,25.7948,25.8178,25.7872,25.8025,55014.0
2015-12-10 13:30:00,33.75,33.78,33.72,33.72,81673.0,25.8025,25.8254,25.7795,25.7795,81673.0
2015-12-10 13:35:00,33.73,33.78,33.71,33.78,61892.0,25.7872,25.8254,25.7719,25.8254,61892.0
2015-12-10 13:40:00,33.77,33.77,33.69,33.72,40915.0,25.8178,25.8178,25.7566,25.7795,40915.0
2015-12-10 13:45:00,33.72,33.75,33.7,33.74,58757.0,25.7795,25.8025,25.7643,25.7948,58757.0
2015-12-10 13:50:00,33.74,33.75,33.7,33.74,52709.0,25.7948,25.8025,25.7643,25.7948,52709.0
2015-12-10 13:55:00,33.75,33.78,33.72,33.73,80294.0,25.8025,25.8254,25.7795,25.7872,80294.0
2015-12-10 14:00:00,33.73,33.78,33.7,33.77,73552.0,25.7872,25.8254,25.7643,25.8178,73552.0
2015-12-10 14:05:00,33.77,33.79,33.75,33.77,65081.0,25.8178,25.8331,25.8025,25.8178,65081.0
2015-12-10 14:10:00,33.76,33.77,33.7,33.73,52175.0,25.8101,25.8178,25.7643,25.7872,52175.0
2015-12-10 14:15:00,33.73,33.77,33.72,33.77,70331.0,25.7872,25.8178,25.7795,25.8178,70331.0
2015-12-10 14:20:00,33.77,33.81,33.77,33.8,55912.0,25.8178,25.8484,25.8178,25.8407,55912.0
2015-12-10 14:25:00,33.81,33.88,33.8,33.88,112054.0,25.8484,25.9019,25.8407,25.9019,112054.0
2015-12-10 14:30:00,33.89,33.9,33.82,33.83,52508.0,25.9095,25.9172,25.856,25.8636,52508.0
2015-12-10 14:35:00,33.83,33.84,33.79,33.82,68080.0,25.8636,25.8713,25.8331,25.856,68080.0
2015-12-10 14:40:00,33.82,33.9,33.81,33.87,82617.0,25.856,25.9172,25.8484,25.8942,82617.0
2015-12-10 14:45:00,33.87,33.88,33.81,33.84,70893.0,25.8942,25.9019,25.8484,25.8713,70893.0
2015-12-10 14:50:00,33.84,33.84,33.76,33.78,66390.0,25.8713,25.8713,25.8101,25.8254,66390.0
2015-12-10 14:55:00,33.78,33.8,33.75,33.79,58939.0,25.8254,25.8407,25.8025,25.8331,58939.0
2015-12-10 15:00:00,33.79,33.8,33.72,33.72,83837.0,25.8331,25.8407,25.7795,25.7795,83837.0
2015-12-10 15:05:00,33.72,33.73,33.68,33.7,64369.0,25.7795,25.7872,25.749,25.7643,64369.0
2015-12-10 15:10:00,33.7,33.71,33.6,33.61,141901.0,25.7643,25.7719,25.6878,25.6954,141901.0
2015-12-10 15:15:00,33.61,33.62,33.53,33.55,284224.0,25.6954,25.7031,25.6343,25.6496,284224.0
2015-12-10 15:20:00,33.54,33.58,33.53,33.55,97627.0,25.6419,25.6725,25.6343,25.6496,97627.0
2015-12-10 15:25:00,33.55,33.58,33.51,33.58,137088.0,25.6496,25.6725,25.619,25.6725,137088.0
2015-12-10 15:30:00,33.58,33.58,33.49,33.56,219372.0,25.6725,25.6725,25.6037,25.6572,219372.0
2015-12-10 15:35:00,33.56,33.56,33.51,33.54,110573.0,25.6572,25.6572,25.619,25.6419,110573.0
2015-12-10 15:40:00,33.54,33.6,33.51,33.51,140640.0,25.6419,25.6878,25.619,25.619,140640.0
2015-12-10 15:45:00,33.51,33.55,33.47,33.51,225261.0,25.619,25.6496,25.5884,25.619,225261.0
2015-12-10 15:50:00,33.5,33.5,33.43,33.44,249365.0,25.6114,25.6114,25.5578,25.5655,249365.0
2015-12-10 15:55:00,33.43,33.45,33.37,33.43,964255.0,25.5578,25.5731,25.512,25.5578,964255.0
2015-12-11 09:30:00,32.81,32.92,32.71,32.84,386175.0,25.0838,25.1679,25.0074,25.1068,386175.0
2015-12-11 09:35:00,32.84,32.97,32.82,32.88,447464.0,25.1068,25.2062,25.0915,25.1374,447464.0
2015-12-11 09:40:00,32.88,33.04,32.81,33.04,218642.0,25.1374,25.2597,25.0838,25.2597,218642.0
2015-12-11 09:45:00,33.05,33.05,32.79,32.79,189487.0,25.2673,25.2673,25.0685,25.0685,189487.0
2015-12-11 09:50:00,32.79,32.8,32.7,32.73,180811.0,25.0685,25.0762,24.9997,25.0227,180811.0
2015-12-11 09:55:00,32.72,32.8,32.69,32.77,99825.0,25.015,25.0762,24.9921,25.0533,99825.0
2015-12-11 10:00:00,32.77,32.79,32.68,32.79,226973.0,25.0533,25.0685,24.9844,25.0685,226973.0
2015-12-11 10:05:00,32.79,32.88,32.69,32.69,220448.0,25.0685,25.1374,24.9921,24.9921,220448.0
2015-12-11 10:10:00,32.7,32.78,32.66,32.68,290751.0,24.9997,25.0609,24.9692,24.9844,290751.0
2015-12-11 10:15:00,32.69,32.79,32.64,32.76,332854.0,24.9921,25.0685,24.9539,25.0456,332854.0
2015-12-11 10:20:00,32.76,32.78,32.71,32.77,102594.0,25.0456,25.0609,25.0074,25.0533,102594.0
2015-12-11 10:25:00,32.76,32.84,32.74,32.83,139269.0,25.0456,25.1068,25.0303,25.0991,139269.0
2015-12-11 10:30:00,32.83,32.9,32.78,32.79,128083.0,25.0991,25.1526,25.0609,25.0685,128083.0
2015-12-11 10:35:00,32.79,32.86,32.77,32.8,112959.0,25.0685,25.1221,25.0533,25.0762,112959.0
2015-12-11 10:40:00,32.81,32.86,32.79,32.82,95387.0,25.0838,25.1221,25.0685,25.0915,95387.0
2015-12-11 10:45:00,32.81,32.86,32.79,32.82,127887.0,25.0838,25.1221,25.0685,25.0915,127887.0
2015-12-11 10:50:00,32.82,32.82,32.75,32.79,138239.0,25.0915,25.0915,25.038,25.0685,138239.0
2015-12-11 10:55:00,32.78,32.79,32.67,32.68,112688.0,25.0609,25.0685,24.9768,24.9844,112688.0
2015-12-11 11:00:00,32.67,32.72,32.63,32.65,106941.0,24.9768,25.015,24.9462,24.9615,106941.0
2015-12-11 11:05:00,32.65,32.72,32.61,32.7,196709.0,24.9615,25.015,24.9309,24.9997,196709.0
2015-12-11 11:10:00,32.7,32.73,32.66,32.68,101427.0,24.9997,25.0227,24.9692,24.9844,101427.0
2015-12-11 11:15:00,32.69,32.7,32.62,32.69,166862.0,24.9921,24.9997,24.9386,24.9921,166862.0
2015-12-11 11:20:00,32.68,32.73,32.68,32.7,89715.0,24.9844,25.0227,24.9844,24.9997,89715.0
2015-12-11 11:25:00,32.7,32.71,32.62,32.66,67236.0,24.9997,25.0074,24.9386,24.9692,67236.0
2015-12-11 11:30:00,32.66,32.67,32.6,32.61,62441.0,24.9692,24.9768,24.9233,24.9309,62441.0
2015-12-11 11:35:00,32.62,32.63,32.56,32.57,352024.0,24.9386,24.9462,24.8927,24.9004,352024.0
2015-12-11 11:40:00,32.57,32.71,32.57,32.69,71017.0,24.9004,25.0074,24.9004,24.9921,71017.0
2015-12-11 11:45:00,32.7,32.71,32.65,32.67,60279.0,24.9997,25.0074,24.9615,24.9768,60279.0
2015-12-11 11:50:00,32.67,32.7,32.61,32.68,85238.0,24.9768,24.9997,24.9309,24.9844,85238.0
2015-12-11 11:55:00,32.68,32.69,32.59,32.61,52760.0,24.9844,24.9921,24.9156,24.9309,52760.0
2015-12-11 12:00:00,32.61,32.63,32.55,32.6,81486.0,24.9309,24.9462,24.8851,24.9233,81486.0
2015-12-11 12:05:00,32.6,32.6,32.5,32.52,94505.0,24.9233,24.9233,24.8468,24.8621,94505.0
2015-12-11 12:10:00,32.51,32.59,32.5,32.56,136615.0,24.8545,24.9156,24.8468,24.8927,136615.0
2015-12-11 12:15:00,32.55,32.56,32.49,32.54,89257.0,24.8851,24.8927,24.8392,24.8774,89257.0
2015-12-11 12:20:00,32.54,32.59,32.5,32.52,69526.0,24.8774,24.9156,24.8468,24.8621,69526.0
2015-12-11 12:25:00,32.52,32.54,32.45,32.47,154406.0,24.8621,24.8774,24.8086,24.8239,154406.0
2015-12-11 12:30:00,32.47,32.5,32.41,32.5,183163.0,24.8239,24.8468,24.778,24.8468,183163.0
2015-12-11 12:35:00,32.5,32.52,32.48,32.51,165736.0,24.8468,24.8621,24.8315,24.8545,165736.0
2015-12-11 12:40:00,32.5,32.5,32.43,32.46,117862.0,24.8468,24.8468,24.7933,24.8163,117862.0
2015-12-11 12:45:00,32.46,32.5,32.41,32.43,73856.0,24.8163,24.8468,24.778,24.7933,73856.0
2015-12-11 12:50:00,32.43,32.44,32.32,32.36,263834.0,24.7933,24.801,24.7092,24.7398,263834.0
2015-12-11 12:55:00,32.36,32.38,32.31,32.34,175413.0,24.7398,24.7551,24.7016,24.7245,175413.0
2015-12-11 13:00:00,32.34,32.43,32.31,32.41,207632.0,24.7245,24.7933,24.7016,24.778,207632.0
2015-12-11 13:05:00,32.42,32.5,32.39,32.46,281100.0,24.7857,24.8468,24.7627,24.8163,281100.0
2015-12-11 13:10:00,32.45,32.48,32.39,32.4,156994.0,24.8086,24.8315,24.7627,24.7704,156994.0
2015-12-11 13:15:00,32.39,32.42,32.34,32.4,171152.0,24.7627,24.7857,24.7245,24.7704,171152.0
2015-12-11 13:20:00,32.4,32.41,32.3,32.3,149459.0,24.7704,24.778,24.6939,24.6939,149459.0
2015-12-11 13:25:00,32.3,32.32,32.23,32.23,181328.0,24.6939,24.7092,24.6404,24.6404,181328.0
2015-12-11 13:30:00,32.22,32.28,32.2,32.25,128905.0,24.6328,24.6786,24.6175,24.6557,128905.0
2015-12-11 13:35:00,32.25,32.27,32.21,32.27,62296.0,24.6557,24.671,24.6251,24.671,62296.0
2015-12-11 13:40:00,32.26,32.31,32.23,32.26,78942.0,24.6634,24.7016,24.6404,24.6634,78942.0
2015-12-11 13:45:00,32.25,32.34,32.25,32.31,126359.0,24.6557,24.7245,24.6557,24.7016,126359.0
2015-12-11 13:50:00,32.3,32.36,32.3,32.32,79426.0,24.6939,24.7398,24.6939,24.7092,79426.0
2015-12-11 13:55:00,32.31,32.34,32.27,32.29,104735.0,24.7016,24.7245,24.671,24.6863,104735.0
2015-12-11 14:00:00,32.29,32.33,32.26,32.26,69577.0,24.6863,24.7169,24.6634,24.6634,69577.0
2015-12-11 14:05:00,32.27,32.31,32.25,32.31,64300.0,24.671,24.7016,24.6557,24.7016,64300.0
2015-12-11 14:10:00,32.31,32.36,32.29,32.34,85819.0,24.7016,24.7398,24.6863,24.7245,85819.0
2015-12-11 14:15:00,32.34,32.41,32.34,32.37,138380.0,24.7245,24.778,24.7245,24.7474,138380.0
2015-12-11 14:20:00,32.36,32.37,32.28,32.29,121554.0,24.7398,24.7474,24.6786,24.6863,121554.0
2015-12-11 14:25:00,32.29,32.3,32.23,32.3,133661.0,24.6863,24.6939,24.6404,24.6939,133661.0
2015-12-11 14:30:00,32.3,32.31,32.25,32.27,77763.0,24.6939,24.7016,24.6557,24.671,77763.0
2015-12-11 14:35:00,32.28,32.33,32.28,32.32,59204.0,24.6786,24.7169,24.6786,24.7092,59204.0
2015-12-11 14:40:00,32.31,32.32,32.26,32.3,86409.0,24.7016,24.7092,24.6634,24.6939,86409.0
2015-12-11 14:45:00,32.3,32.31,32.23,32.26,91609.0,24.6939,24.7016,24.6404,24.6634,91609.0
2015-12-11 14:50:00,32.26,32.31,32.23,32.28,118864.0,24.6634,24.7016,24.6404,24.6786,118864.0
2015-12-11 14:55:00,32.28,32.29,32.23,32.24,73450.0,24.6786,24.6863,24.6404,24.6481,73450.0
2015-12-11 15:00:00,32.23,32.34,32.23,32.3,321461.0,24.6404,24.7245,24.6404,24.6939,321461.0
2015-12-11 15:05:00,32.3,32.31,32.18,32.2,137378.0,24.6939,24.7016,24.6022,24.6175,137378.0
2015-12-11 15:10:00,32.2,32.21,32.11,32.11,128586.0,24.6175,24.6251,24.5487,24.5487,128586.0
2015-12-11 15:15:00,32.11,32.14,32.04,32.04,288912.0,24.5487,24.5716,24.4952,24.4952,288912.0
2015-12-11 15:20:00,32.04,32.06,31.98,31.99,229964.0,24.4952,24.5104,24.4493,24.4569,229964.0
2015-12-11 15:25:00,31.99,32.06,31.93,32.02,336039.0,24.4569,24.5104,24.4111,24.4799,336039.0
2015-12-11 15:30:00,32.03,32.1,32.0,32.07,241343.0,24.4875,24.541,24.4646,24.5181,241343.0
2015-12-11 15:35:00,32.08,32.17,32.07,32.09,340181.0,24.5257,24.5945,24.5181,24.5334,340181.0
2015-12-11 15:40:00,32.09,32.11,32.02,32.05,412268.0,24.5334,24.5487,24.4799,24.5028,412268.0
2015-12-11 15:45:00,32.06,32.08,32.01,32.05,396001.0,24.5104,24.5257,24.4722,24.5028,396001.0
2015-12-11 15:50:00,32.05,32.07,32.0,32.01,435312.0,24.5028,24.5181,24.4646,24.4722,435312.0
2015-12-11 15:55:00,32.01,32.1,31.99,32.07,1282907.0,24.4722,24.541,24.4569,24.5181,1282907.0
2015-12-14 09:30:00,32.13,32.39,32.13,32.37,415353.0,24.564,24.7627,24.564,24.7474,415353.0
2015-12-14 09:35:00,32.37,32.52,32.16,32.2,252228.0,24.7474,24.8621,24.5869,24.6175,252228.0
2015-12-14 09:40:00,32.2,32.2,32.03,32.03,250622.0,24.6175,24.6175,24.4875,24.4875,250622.0
2015-12-14 09:45:00,32.03,32.15,32.02,32.12,392047.0,24.4875,24.5793,24.4799,24.5563,392047.0
2015-12-14 09:50:00,32.11,32.26,32.08,32.16,122339.0,24.5487,24.6634,24.5257,24.5869,122339.0
2015-12-14 09:55:00,32.16,32.16,31.96,31.97,117532.0,24.5869,24.5869,24.434,24.4416,117532.0
2015-12-14 10:00:00,31.98,32.06,31.95,31.98,123844.0,24.4493,24.5104,24.4263,24.4493,123844.0
2015-12-14 10:05:00,31.99,32.11,31.97,32.05,265060.0,24.4569,24.5487,24.4416,24.5028,265060.0
2015-12-14 10:10:00,32.05,32.05,31.75,31.92,340114.0,24.5028,24.5028,24.2734,24.4034,340114.0
2015-12-14 10:15:00,31.92,32.3,31.91,31.98,387130.0,24.4034,24.6939,24.3958,24.4493,387130.0
2015-12-14 10:20:00,31.98,31.99,31.85,31.87,111593.0,24.4493,24.4569,24.3499,24.3652,111593.0
2015-12-14 10:25:00,31.86,31.88,31.73,31.74,281778.0,24.3575,24.3728,24.2582,24.2658,281778.0
2015-12-14 10:30:00,31.75,31.87,31.74,31.83,125548.0,24.2734,24.3652,24.2658,24.3346,125548.0
2015-12-14 10:35:00,31.83,31.85,31.75,31.83,220075.0,24.3346,24.3499,24.2734,24.3346,220075.0
2015-12-14 10:40:00,31.82,31.85,31.76,31.85,220877.0,24.327,24.3499,24.2811,24.3499,220877.0
2015-12-14 10:45:00,31.84,31.85,31.76,31.76,113758.0,24.3423,24.3499,24.2811,24.2811,113758.0
2015-12-14 10:50:00,31.76,31.77,31.66,31.68,74243.0,24.2811,24.2887,24.2046,24.2199,74243.0
2015-12-14 10:55:00,31.68,31.79,31.67,31.71,141330.0,24.2199,24.304,24.2123,24.2429,141330.0
2015-12-14 11:00:00,31.71,31.73,31.64,31.69,98324.0,24.2429,24.2582,24.1893,24.2276,98324.0
2015-12-14 11:05:00,31.68,31.7,31.56,31.57,117079.0,24.2199,24.2352,24.1282,24.1358,117079.0
2015-12-14 11:10:00,31.57,31.63,31.45,31.52,236348.0,24.1358,24.1817,24.0441,24.0976,236348.0
2015-12-14 11:15:00,31.53,31.56,31.41,31.44,120355.0,24.1053,24.1282,24.0135,24.0364,120355.0
2015-12-14 11:20:00,31.45,31.58,31.45,31.56,104019.0,24.0441,24.1435,24.0441,24.1282,104019.0
2015-12-14 11:25:00,31.56,31.58,31.51,31.56,124728.0,24.1282,24.1435,24.09,24.1282,124728.0
2015-12-14 11:30:00,31.55,31.57,31.44,31.46,153372.0,24.1205,24.1358,24.0364,24.0517,153372.0
2015-12-14 11:35:00,31.46,31.5,31.39,31.48,129102.0,24.0517,24.0823,23.9982,24.067,129102.0
2015-12-14 11:40:00,31.48,31.56,31.42,31.52,199827.0,24.067,24.1282,24.0212,24.0976,199827.0
2015-12-14 11:45:00,31.51,31.57,31.51,31.53,113470.0,24.09,24.1358,24.09,24.1053,113470.0
2015-12-14 11:50:00,31.53,31.63,31.51,31.63,204677.0,24.1053,24.1817,24.09,24.1817,204677.0
2015-12-14 11:55:00,31.63,31.71,31.62,31.7,182104.0,24.1817,24.2429,24.1741,24.2352,182104.0
2015-12-14 12:00:00,31.7,31.74,31.67,31.71,66245.0,24.2352,24.2658,24.2123,24.2429,66245.0
2015-12-14 12:05:00,31.7,31.91,31.7,31.91,84605.0,24.2352,24.3958,24.2352,24.3958,84605.0
2015-12-14 12:10:00,31.91,31.97,31.88,31.91,181831.0,24.3958,24.4416,24.3728,24.3958,181831.0
2015-12-14 12:15:00,31.91,31.98,31.87,31.97,154548.0,24.3958,24.4493,24.3652,24.4416,154548.0
2015-12-14 12:20:00,31.96,32.04,31.92,32.03,275301.0,24.434,24.4952,24.4034,24.4875,275301.0
2015-12-14 12:25:00,32.01,32.1,32.01,32.08,218244.0,24.4722,24.541,24.4722,24.5257,218244.0
2015-12-14 12:30:00,32.08,32.12,31.99,31.99,162387.0,24.5257,24.5563,24.4569,24.4569,162387.0
2015-12-14 12:35:00,32.0,32.04,31.94,31.97,305595.0,24.4646,24.4952,24.4187,24.4416,305595.0
2015-12-14 12:40:00,31.98,31.98,31.87,31.87,68497.0,24.4493,24.4493,24.3652,24.3652,68497.0
2015-12-14 12:45:00,31.88,31.94,31.81,31.81,111759.0,24.3728,24.4187,24.3193,24.3193,111759.0
2015-12-14 12:50:00,31.82,31.94,31.81,31.93,123070.0,24.327,24.4187,24.3193,24.4111,123070.0
2015-12-14 12:55:00,31.93,32.01,31.92,32.0,234696.0,24.4111,24.4722,24.4034,24.4646,234696.0
2015-12-14 13:00:00,32.0,32.07,31.93,31.95,140382.0,24.4646,24.5181,24.4111,24.4263,140382.0
2015-12-14 13:05:00,31.96,31.97,31.91,31.93,75102.0,24.434,24.4416,24.3958,24.4111,75102.0
2015-12-14 13:10:00,31.93,31.94,31.82,31.82,144790.0,24.4111,24.4187,24.327,24.327,144790.0
2015-12-14 13:15:00,31.84,31.85,31.79,31.8,72822.0,24.3423,24.3499,24.304,24.3117,72822.0
2015-12-14 13:20:00,31.8,31.85,31.77,31.78,100149.0,24.3117,24.3499,24.2887,24.2964,100149.0
2015-12-14 13:25:00,31.79,31.8,31.74,31.8,76432.0,24.304,24.3117,24.2658,24.3117,76432.0
2015-12-14 13:30:00,31.79,31.85,31.76,31.82,143208.0,24.304,24.3499,24.2811,24.327,143208.0
2015-12-14 13:35:00,31.81,31.83,31.73,31.75,79530.0,24.3193,24.3346,24.2582,24.2734,79530.0
2015-12-14 13:40:00,31.74,31.76,31.7,31.71,44173.0,24.2658,24.2811,24.2352,24.2429,44173.0
2015-12-14 13:45:00,31.71,31.72,31.64,31.7,240402.0,24.2429,24.2505,24.1893,24.2352,240402.0
2015-12-14 13:50:00,31.7,31.74,31.67,31.74,44405.0,24.2352,24.2658,24.2123,24.2658,44405.0
2015-12-14 13:55:00,31.73,31.78,31.7,31.74,61300.0,24.2582,24.2964,24.2352,24.2658,61300.0
2015-12-14 14:00:00,31.74,31.75,31.62,31.65,67940.0,24.2658,24.2734,24.1741,24.197,67940.0
2015-12-14 14:05:00,31.65,31.75,31.64,31.73,79598.0,24.197,24.2734,24.1893,24.2582,79598.0
2015-12-14 14:10:00,31.74,31.77,31.7,31.7,123064.0,24.2658,24.2887,24.2352,24.2352,123064.0
2015-12-14 14:15:00,31.71,31.74,31.65,31.74,70090.0,24.2429,24.2658,24.197,24.2658,70090.0
2015-12-14 14:20:00,31.73,31.73,31.63,31.64,101590.0,24.2582,24.2582,24.1817,24.1893,101590.0
2015-12-14 14:25:00,31.64,31.64,31.58,31.61,214113.0,24.1893,24.1893,24.1435,24.1664,214113.0
2015-12-14 14:30:00,31.62,31.63,31.57,31.63,110531.0,24.1741,24.1817,24.1358,24.1817,110531.0
2015-12-14 14:35:00,31.64,31.67,31.59,31.67,74281.0,24.1893,24.2123,24.1511,24.2123,74281.0
2015-12-14 14:40:00,31.67,31.71,31.66,31.68,98347.0,24.2123,24.2429,24.2046,24.2199,98347.0
2015-12-14 14:45:00,31.69,31.82,31.68,31.82,88812.0,24.2276,24.327,24.2199,24.327,88812.0
2015-12-14 14:50:00,31.82,31.92,31.81,31.89,149192.0,24.327,24.4034,24.3193,24.3805,149192.0
2015-12-14 14:55:00,31.89,31.9,31.83,31.87,195302.0,24.3805,24.3881,24.3346,24.3652,195302.0
2015-12-14 15:00:00,31.87,31.87,31.77,31.8,159068.0,24.3652,24.3652,24.2887,24.3117,159068.0
2015-12-14 15:05:00,31.8,31.83,31.69,31.71,150894.0,24.3117,24.3346,24.2276,24.2429,150894.0
2015-12-14 15:10:00,31.72,31.78,31.71,31.74,92159.0,24.2505,24.2964,24.2429,24.2658,92159.0
2015-12-14 15:15:00,31.73,31.78,31.69,31.75,159543.0,24.2582,24.2964,24.2276,24.2734,159543.0
2015-12-14 15:20:00,31.75,31.77,31.73,31.74,145714.0,24.2734,24.2887,24.2582,24.2658,145714.0
2015-12-14 15:25:00,31.75,31.81,31.74,31.78,120987.0,24.2734,24.3193,24.2658,24.2964,120987.0
2015-12-14 15:30:00,31.78,31.82,31.76,31.79,175600.0,24.2964,24.327,24.2811,24.304,175600.0
2015-12-14 15:35:00,31.8,31.86,31.77,31.81,241796.0,24.3117,24.3575,24.2887,24.3193,241796.0
2015-12-14 15:40:00,31.81,31.81,31.7,31.71,245076.0,24.3193,24.3193,24.2352,24.2429,245076.0
2015-12-14 15:45:00,31.72,31.85,31.71,31.84,289606.0,24.2505,24.3499,24.2429,24.3423,289606.0
2015-12-14 15:50:00,31.83,31.9,31.8,31.9,244884.0,24.3346,24.3881,24.3117,24.3881,244884.0
2015-12-14 15:55:00,31.89,31.92,31.84,31.89,680255.0,24.3805,24.4034,24.3423,24.3805,680255.0
2015-12-15 09:30:00,32.63,32.85,32.61,32.7,438435.0,24.9462,25.1144,24.9309,24.9997,438435.0
2015-12-15 09:35:00,32.7,32.8,32.64,32.78,278645.0,24.9997,25.0762,24.9539,25.0609,278645.0
2015-12-15 09:40:00,32.77,32.83,32.7,32.71,237952.0,25.0533,25.0991,24.9997,25.0074,237952.0
2015-12-15 09:45:00,32.72,32.79,32.67,32.75,223280.0,25.015,25.0685,24.9768,25.038,223280.0
2015-12-15 09:50:00,32.76,32.79,32.64,32.64,155411.0,25.0456,25.0685,24.9539,24.9539,155411.0
2015-12-15 09:55:00,32.64,32.7,32.58,32.63,176405.0,24.9539,24.9997,24.908,24.9462,176405.0
2015-12-15 10:00:00,32.63,32.7,32.56,32.67,288398.0,24.9462,24.9997,24.8927,24.9768,288398.0
2015-12-15 10:05:00,32.68,32.76,32.67,32.69,215030.0,24.9844,25.0456,24.9768,24.9921,215030.0
2015-12-15 10:10:00,32.69,32.79,32.68,32.79,210663.0,24.9921,25.0685,24.9844,25.0685,210663.0
2015-12-15 10:15:00,32.79,32.8,32.73,32.73,243428.0,25.0685,25.0762,25.0227,25.0227,243428.0
2015-12-15 10:20:00,32.74,32.77,32.66,32.76,243677.0,25.0303,25.0533,24.9692,25.0456,243677.0
2015-12-15 10:25:00,32.77,32.82,32.75,32.78,183505.0,25.0533,25.0915,25.038,25.0609,183505.0
2015-12-15 10:30:00,32.78,32.79,32.7,32.71,236870.0,25.0609,25.0685,24.9997,25.0074,236870.0
2015-12-15 10:35:00,32.7,32.75,32.67,32.73,213670.0,24.9997,25.038,24.9768,25.0227,213670.0
2015-12-15 10:40:00,32.75,32.79,32.72,32.76,104450.0,25.038,25.0685,25.015,25.0456,104450.0
2015-12-15 10:45:00,32.77,32.85,32.75,32.82,168133.0,25.0533,25.1144,25.038,25.0915,168133.0
2015-12-15 10:50:00,32.82,32.82,32.77,32.79,171624.0,25.0915,25.0915,25.0533,25.0685,171624.0
2015-12-15 10:55:00,32.79,32.79,32.74,32.75,112370.0,25.0685,25.0685,25.0303,25.038,112370.0
2015-12-15 11:00:00,32.75,32.8,32.73,32.8,138846.0,25.038,25.0762,25.0227,25.0762,138846.0
2015-12-15 11:05:00,32.8,32.85,32.79,32.81,98579.0,25.0762,25.1144,25.0685,25.0838,98579.0
2015-12-15 11:10:00,32.8,32.83,32.76,32.8,142015.0,25.0762,25.0991,25.0456,25.0762,142015.0
2015-12-15 11:15:00,32.8,32.89,32.79,32.82,153348.0,25.0762,25.145,25.0685,25.0915,153348.0
2015-12-15 11:20:00,32.82,32.87,32.81,32.87,230055.0,25.0915,25.1297,25.0838,25.1297,230055.0
2015-12-15 11:25:00,32.87,32.95,32.86,32.92,86965.0,25.1297,25.1909,25.1221,25.1679,86965.0
2015-12-15 11:30:00,32.92,32.98,32.86,32.88,199282.0,25.1679,25.2138,25.1221,25.1374,199282.0
2015-12-15 11:35:00,32.89,32.91,32.87,32.87,99497.0,25.145,25.1603,25.1297,25.1297,99497.0
2015-12-15 11:40:00,32.87,32.89,32.76,32.79,134618.0,25.1297,25.145,25.0456,25.0685,134618.0
2015-12-15 11:45:00,32.78,32.79,32.66,32.68,256311.0,25.0609,25.0685,24.9692,24.9844,256311.0
2015-12-15 11:50:00,32.67,32.8,32.67,32.79,211004.0,24.9768,25.0762,24.9768,25.0685,211004.0
2015-12-15 11:55:00,32.79,32.83,32.74,32.82,107947.0,25.0685,25.0991,25.0303,25.0915,107947.0
2015-12-15 12:00:00,32.82,32.91,32.79,32.84,69671.0,25.0915,25.1603,25.0685,25.1068,69671.0
2015-12-15 12:05:00,32.85,32.92,32.82,32.88,95437.0,25.1144,25.1679,25.0915,25.1374,95437.0
2015-12-15 12:10:00,32.88,32.88,32.82,32.85,63254.0,25.1374,25.1374,25.0915,25.1144,63254.0
2015-12-15 12:15:00,32.84,32.86,32.82,32.82,75620.0,25.1068,25.1221,25.0915,25.0915,75620.0
2015-12-15 12:20:00,32.83,32.86,32.78,32.79,102077.0,25.0991,25.1221,25.0609,25.0685,102077.0
2015-12-15 12:25:00,32.79,32.83,32.77,32.82,75176.0,25.0685,25.0991,25.0533,25.0915,75176.0
2015-12-15 12:30:00,32.82,33.0,32.81,32.98,162800.0,25.0915,25.2291,25.0838,25.2138,162800.0
2015-12-15 12:35:00,32.98,33.07,32.96,32.99,169597.0,25.2138,25.2826,25.1985,25.2214,169597.0
2015-12-15 12:40:00,32.98,33.0,32.91,32.94,75741.0,25.2138,25.2291,25.1603,25.1832,75741.0
2015-12-15 12:45:00,32.94,32.96,32.92,32.95,73553.0,25.1832,25.1985,25.1679,25.1909,73553.0
2015-12-15 12:50:00,32.96,32.97,32.9,32.91,56930.0,25.1985,25.2062,25.1526,25.1603,56930.0
2015-12-15 12:55:00,32.92,33.03,32.91,33.02,98744.0,25.1679,25.252,25.1603,25.2444,98744.0
2015-12-15 13:00:00,33.02,33.05,32.93,32.97,72539.0,25.2444,25.2673,25.1756,25.2062,72539.0
2015-12-15 13:05:00,32.98,33.02,32.95,32.99,48408.0,25.2138,25.2444,25.1909,25.2214,48408.0
2015-12-15 13:10:00,32.98,32.99,32.93,32.94,90887.0,25.2138,25.2214,25.1756,25.1832,90887.0
2015-12-15 13:15:00,32.94,32.96,32.89,32.89,97428.0,25.1832,25.1985,25.145,25.145,97428.0
2015-12-15 13:20:00,32.9,32.92,32.82,32.87,85172.0,25.1526,25.1679,25.0915,25.1297,85172.0
2015-12-15 13:25:00,32.86,32.88,32.79,32.8,91792.0,25.1221,25.1374,25.0685,25.0762,91792.0
2015-12-15 13:30:00,32.8,32.84,32.77,32.79,95005.0,25.0762,25.1068,25.0533,25.0685,95005.0
2015-12-15 13:35:00,32.79,32.87,32.78,32.84,81251.0,25.0685,25.1297,25.0609,25.1068,81251.0
2015-12-15 13:40:00,32.84,32.86,32.79,32.8,103791.0,25.1068,25.1221,25.0685,25.0762,103791.0
2015-12-15 13:45:00,32.82,32.88,32.81,32.85,89517.0,25.0915,25.1374,25.0838,25.1144,89517.0
2015-12-15 13:50:00,32.85,32.91,32.84,32.91,92756.0,25.1144,25.1603,25.1068,25.1603,92756.0
2015-12-15 13:55:00,32.91,32.97,32.9,32.9,110466.0,25.1603,25.2062,25.1526,25.1526,110466.0
2015-12-15 14:00:00,32.91,32.95,32.84,32.92,103943.0,25.1603,25.1909,25.1068,25.1679,103943.0
2015-12-15 14:05:00,32.92,32.95,32.9,32.91,66538.0,25.1679,25.1909,25.1526,25.1603,66538.0
2015-12-15 14:10:00,32.91,32.95,32.89,32.94,72078.0,25.1603,25.1909,25.145,25.1832,72078.0
2015-12-15 14:15:00,32.94,32.99,32.93,32.98,70005.0,25.1832,25.2214,25.1756,25.2138,70005.0
2015-12-15 14:20:00,32.99,33.03,32.97,32.98,82831.0,25.2214,25.252,25.2062,25.2138,82831.0
2015-12-15 14:25:00,32.98,33.06,32.97,33.02,181715.0,25.2138,25.275,25.2062,25.2444,181715.0
2015-12-15 14:30:00,33.03,33.08,33.01,33.02,81408.0,25.252,25.2903,25.2367,25.2444,81408.0
2015-12-15 14:35:00,33.03,33.04,33.01,33.02,100400.0,25.252,25.2597,25.2367,25.2444,100400.0
2015-12-15 14:40:00,33.02,33.07,33.01,33.05,62366.0,25.2444,25.2826,25.2367,25.2673,62366.0
2015-12-15 14:45:00,33.05,33.07,33.01,33.01,70068.0,25.2673,25.2826,25.2367,25.2367,70068.0
2015-12-15 14:50:00,33.02,33.03,33.0,33.02,81333.0,25.2444,25.252,25.2291,25.2444,81333.0
2015-12-15 14:55:00,33.02,33.03,32.97,32.97,76341.0,25.2444,25.252,25.2062,25.2062,76341.0
2015-12-15 15:00:00,32.97,33.01,32.96,32.99,105622.0,25.2062,25.2367,25.1985,25.2214,105622.0
2015-12-15 15:05:00,32.99,33.0,32.94,32.96,133279.0,25.2214,25.2291,25.1832,25.1985,133279.0
2015-12-15 15:10:00,32.95,32.96,32.91,32.94,97724.0,25.1909,25.1985,25.1603,25.1832,97724.0
2015-12-15 15:15:00,32.94,32.97,32.9,32.95,165715.0,25.1832,25.2062,25.1526,25.1909,165715.0
2015-12-15 15:20:00,32.95,32.97,32.91,32.91,122154.0,25.1909,25.2062,25.1603,25.1603,122154.0
2015-12-15 15:25:00,32.91,32.93,32.88,32.88,153235.0,25.1603,25.1756,25.1374,25.1374,153235.0
2015-12-15 15:30:00,32.88,32.9,32.83,32.84,265497.0,25.1374,25.1526,25.0991,25.1068,265497.0
2015-12-15 15:35:00,32.84,32.9,32.8,32.88,246746.0,25.1068,25.1526,25.0762,25.1374,246746.0
2015-12-15 15:40:00,32.88,32.93,32.86,32.91,301077.0,25.1374,25.1756,25.1221,25.1603,301077.0
2015-12-15 15:45:00,32.9,32.95,32.86,32.91,310872.0,25.1526,25.1909,25.1221,25.1603,310872.0
2015-12-15 15:50:00,32.91,32.91,32.85,32.89,330070.0,25.1603,25.1603,25.1144,25.145,330070.0
2015-12-15 15:55:00,32.89,32.91,32.83,32.84,749482.0,25.145,25.1603,25.0991,25.1068,749482.0
2015-12-16 09:30:00,33.17,33.38,33.13,33.28,213377.0,25.3591,25.5196,25.3285,25.4432,213377.0
2015-12-16 09:35:00,33.27,33.27,33.01,33.13,155229.0,25.4355,25.4355,25.2367,25.3285,155229.0
2015-12-16 09:40:00,33.13,33.21,33.08,33.13,62900.0,25.3285,25.3896,25.2903,25.3285,62900.0
2015-12-16 09:45:00,33.12,33.23,33.0,33.08,138465.0,25.3208,25.4049,25.2291,25.2903,138465.0
2015-12-16 09:50:00,33.08,33.1,32.98,33.06,112024.0,25.2903,25.3055,25.2138,25.275,112024.0
2015-12-16 09:55:00,33.06,33.08,32.98,33.01,258551.0,25.275,25.2903,25.2138,25.2367,258551.0
2015-12-16 10:00:00,33.01,33.16,33.01,33.11,93384.0,25.2367,25.3514,25.2367,25.3132,93384.0
2015-12-16 10:05:00,33.11,33.11,32.98,32.98,88522.0,25.3132,25.3132,25.2138,25.2138,88522.0
2015-12-16 10:10:00,32.98,33.0,32.93,32.95,134948.0,25.2138,25.2291,25.1756,25.1909,134948.0
2015-12-16 10:15:00,32.95,33.12,32.95,33.12,128531.0,25.1909,25.3208,25.1909,25.3208,128531.0
2015-12-16 10:20:00,33.12,33.15,33.07,33.09,94509.0,25.3208,25.3438,25.2826,25.2979,94509.0
2015-12-16 10:25:00,33.09,33.1,32.98,32.98,55457.0,25.2979,25.3055,25.2138,25.2138,55457.0
2015-12-16 10:30:00,32.98,33.0,32.89,32.89,79502.0,25.2138,25.2291,25.145,25.145,79502.0
2015-12-16 10:35:00,32.88,32.9,32.77,32.84,224563.0,25.1374,25.1526,25.0533,25.1068,224563.0
2015-12-16 10:40:00,32.83,32.88,32.82,32.85,52538.0,25.0991,25.1374,25.0915,25.1144,52538.0
2015-12-16 10:45:00,32.86,32.96,32.84,32.95,177512.0,25.1221,25.1985,25.1068,25.1909,177512.0
2015-12-16 10:50:00,32.95,32.97,32.89,32.9,116475.0,25.1909,25.2062,25.145,25.1526,116475.0
2015-12-16 10:55:00,32.9,32.95,32.87,32.89,63172.0,25.1526,25.1909,25.1297,25.145,63172.0
2015-12-16 11:00:00,32.9,32.91,32.84,32.84,65761.0,25.1526,25.1603,25.1068,25.1068,65761.0
2015-12-16 11:05:00,32.83,32.86,32.8,32.8,55191.0,25.0991,25.1221,25.0762,25.0762,55191.0
2015-12-16 11:10:00,32.79,32.84,32.75,32.84,123749.0,25.0685,25.1068,25.038,25.1068,123749.0
2015-12-16 11:15:00,32.84,32.86,32.72,32.73,112428.0,25.1068,25.1221,25.015,25.0227,112428.0
2015-12-16 11:20:00,32.73,32.76,32.68,32.71,64885.0,25.0227,25.0456,24.9844,25.0074,64885.0
2015-12-16 11:25:00,32.71,32.76,32.71,32.76,40844.0,25.0074,25.0456,25.0074,25.0456,40844.0
2015-12-16 11:30:00,32.76,32.85,32.76,32.83,50845.0,25.0456,25.1144,25.0456,25.0991,50845.0
2015-12-16 11:35:00,32.83,32.89,32.82,32.85,70199.0,25.0991,25.145,25.0915,25.1144,70199.0
2015-12-16 11:40:00,32.85,32.86,32.8,32.8,32500.0,25.1144,25.1221,25.0762,25.0762,32500.0
2015-12-16 11:45:00,32.8,32.86,32.79,32.85,45384.0,25.0762,25.1221,25.0685,25.1144,45384.0
2015-12-16 11:50:00,32.85,32.91,32.85,32.87,45254.0,25.1144,25.1603,25.1144,25.1297,45254.0
2015-12-16 11:55:00,32.88,32.94,32.88,32.9,29463.0,25.1374,25.1832,25.1374,25.1526,29463.0
2015-12-16 12:00:00,32.89,32.96,32.89,32.95,41686.0,25.145,25.1985,25.145,25.1909,41686.0
2015-12-16 12:05:00,32.96,32.99,32.94,32.96,26039.0,25.1985,25.2214,25.1832,25.1985,26039.0
2015-12-16 12:10:00,32.96,32.98,32.94,32.96,29273.0,25.1985,25.2138,25.1832,25.1985,29273.0
2015-12-16 12:15:00,32.96,32.99,32.85,32.86,37215.0,25.1985,25.2214,25.1144,25.1221,37215.0
2015-12-16 12:20:00,32.85,32.89,32.84,32.87,34810.0,25.1144,25.145,25.1068,25.1297,34810.0
2015-12-16 12:25:00,32.86,32.93,32.85,32.89,60660.0,25.1221,25.1756,25.1144,25.145,60660.0
2015-12-16 12:30:00,32.9,32.91,32.87,32.91,53187.0,25.1526,25.1603,25.1297,25.1603,53187.0
2015-12-16 12:35:00,32.92,32.98,32.91,32.91,58813.0,25.1679,25.2138,25.1603,25.1603,58813.0
2015-12-16 12:40:00,32.92,32.98,32.9,32.94,108075.0,25.1679,25.2138,25.1526,25.1832,108075.0
2015-12-16 12:45:00,32.94,33.0,32.93,32.94,73283.0,25.1832,25.2291,25.1756,25.1832,73283.0
2015-12-16 12:50:00,32.95,32.95,32.9,32.9,230472.0,25.1909,25.1909,25.1526,25.1526,230472.0
2015-12-16 12:55:00,32.9,32.91,32.88,32.89,38552.0,25.1526,25.1603,25.1374,25.145,38552.0
2015-12-16 13:00:00,32.9,32.96,32.87,32.96,57999.0,25.1526,25.1985,25.1297,25.1985,57999.0
2015-12-16 13:05:00,32.97,33.02,32.94,33.01,79391.0,25.2062,25.2444,25.1832,25.2367,79391.0
2015-12-16 13:10:00,33.0,33.06,32.96,33.02,108982.0,25.2291,25.275,25.1985,25.2444,108982.0
2015-12-16 13:15:00,33.02,33.04,33.0,33.02,62858.0,25.2444,25.2597,25.2291,25.2444,62858.0
2015-12-16 13:20:00,33.03,33.13,33.03,33.07,185985.0,25.252,25.3285,25.252,25.2826,185985.0
2015-12-16 13:25:00,33.07,33.08,33.0,33.05,49781.0,25.2826,25.2903,25.2291,25.2673,49781.0
2015-12-16 13:30:00,33.04,33.05,32.97,33.0,75053.0,25.2597,25.2673,25.2062,25.2291,75053.0
2015-12-16 13:35:00,32.99,33.05,32.99,33.02,163666.0,25.2214,25.2673,25.2214,25.2444,163666.0
2015-12-16 13:40:00,33.02,33.05,33.0,33.03,120703.0,25.2444,25.2673,25.2291,25.252,120703.0
2015-12-16 13:45:00,33.03,33.18,33.03,33.17,139609.0,25.252,25.3667,25.252,25.3591,139609.0
2015-12-16 13:50:00,33.17,33.2,33.13,33.2,181955.0,25.3591,25.382,25.3285,25.382,181955.0
2015-12-16 13:55:00,33.19,33.25,33.1,33.15,205760.0,25.3744,25.4202,25.3055,25.3438,205760.0
2015-12-16 14:00:00,33.13,33.5,32.87,33.23,371856.0,25.3285,25.6114,25.1297,25.4049,371856.0
2015-12-16 14:05:00,33.2,33.57,33.2,33.23,536607.0,25.382,25.6649,25.382,25.4049,536607.0
2015-12-16 14:10:00,33.23,33.29,33.02,33.09,496827.0,25.4049,25.4508,25.2444,25.2979,496827.0
2015-12-16 14:15:00,33.09,33.26,32.99,32.99,280749.0,25.2979,25.4279,25.2214,25.2214,280749.0
2015-12-16 14:20:00,32.99,33.13,32.97,33.07,133189.0,25.2214,25.3285,25.2062,25.2826,133189.0
2015-12-16 14:25:00,33.07,33.07,32.94,32.95,285173.0,25.2826,25.2826,25.1832,25.1909,285173.0
2015-12-16 14:30:00,32.95,33.04,32.88,33.0,446788.0,25.1909,25.2597,25.1374,25.2291,446788.0
2015-12-16 14:35:00,33.0,33.14,33.0,33.1,153309.0,25.2291,25.3361,25.2291,25.3055,153309.0
2015-12-16 14:40:00,33.1,33.25,33.07,33.14,170268.0,25.3055,25.4202,25.2826,25.3361,170268.0
2015-12-16 14:45:00,33.14,33.35,33.11,33.31,245449.0,25.3361,25.4967,25.3132,25.4661,245449.0
2015-12-16 14:50:00,33.31,33.43,33.31,33.39,119420.0,25.4661,25.5578,25.4661,25.5273,119420.0
2015-12-16 14:55:00,33.4,33.6,33.4,33.6,262169.0,25.5349,25.6878,25.5349,25.6878,262169.0
2015-12-16 15:00:00,33.59,33.66,33.46,33.5,429716.0,25.6802,25.7337,25.5808,25.6114,429716.0
2015-12-16 15:05:00,33.5,33.52,33.41,33.44,152187.0,25.6114,25.6266,25.5425,25.5655,152187.0
2015-12-16 15:10:00,33.43,33.48,33.39,33.45,267967.0,25.5578,25.5961,25.5273,25.5731,267967.0
2015-12-16 15:15:00,33.45,33.52,33.44,33.51,220132.0,25.5731,25.6266,25.5655,25.619,220132.0
2015-12-16 15:20:00,33.52,33.6,33.51,33.58,205617.0,25.6266,25.6878,25.619,25.6725,205617.0
2015-12-16 15:25:00,33.58,33.68,33.54,33.66,228151.0,25.6725,25.749,25.6419,25.7337,228151.0
2015-12-16 15:30:00,33.66,33.69,33.62,33.68,224922.0,25.7337,25.7566,25.7031,25.749,224922.0
2015-12-16 15:35:00,33.67,33.77,33.66,33.72,274534.0,25.7413,25.8178,25.7337,25.7795,274534.0
2015-12-16 15:40:00,33.71,33.76,33.68,33.7,259621.0,25.7719,25.8101,25.749,25.7643,259621.0
2015-12-16 15:45:00,33.7,33.74,33.68,33.69,380908.0,25.7643,25.7948,25.749,25.7566,380908.0
2015-12-16 15:50:00,33.69,33.73,33.68,33.69,271224.0,25.7566,25.7872,25.749,25.7566,271224.0
2015-12-16 15:55:00,33.69,33.7,33.59,33.61,533961.0,25.7566,25.7643,25.6802,25.6954,533961.0
2015-12-17 09:30:00,33.83,33.85,33.64,33.66,358665.0,25.8636,25.8789,25.7184,25.7337,358665.0
2015-12-17 09:35:00,33.66,33.66,33.42,33.44,284281.0,25.7337,25.7337,25.5502,25.5655,284281.0
2015-12-17 09:40:00,33.44,33.49,33.32,33.33,184028.0,25.5655,25.6037,25.4737,25.4814,184028.0
2015-12-17 09:45:00,33.33,33.4,33.32,33.35,192009.0,25.4814,25.5349,25.4737,25.4967,192009.0
2015-12-17 09:50:00,33.35,33.38,33.15,33.21,383776.0,25.4967,25.5196,25.3438,25.3896,383776.0
2015-12-17 09:55:00,33.21,33.35,33.19,33.25,187230.0,25.3896,25.4967,25.3744,25.4202,187230.0
2015-12-17 10:00:00,33.26,33.26,33.09,33.09,339920.0,25.4279,25.4279,25.2979,25.2979,339920.0
2015-12-17 10:05:00,33.09,33.11,33.0,33.02,212583.0,25.2979,25.3132,25.2291,25.2444,212583.0
2015-12-17 10:10:00,33.02,33.06,32.96,33.05,194161.0,25.2444,25.275,25.1985,25.2673,194161.0
2015-12-17 10:15:00,33.05,33.1,32.89,32.91,428762.0,25.2673,25.3055,25.145,25.1603,428762.0
2015-12-17 10:20:00,32.91,33.03,32.9,32.98,165017.0,25.1603,25.252,25.1526,25.2138,165017.0
2015-12-17 10:25:00,32.99,33.07,32.98,33.05,206106.0,25.2214,25.2826,25.2138,25.2673,206106.0
2015-12-17 10:30:00,33.06,33.1,33.03,33.04,204550.0,25.275,25.3055,25.252,25.2597,204550.0
2015-12-17 10:35:00,33.05,33.06,33.01,33.02,176463.0,25.2673,25.275,25.2367,25.2444,176463.0
2015-12-17 10:40:00,33.02,33.03,32.96,32.98,254739.0,25.2444,25.252,25.1985,25.2138,254739.0
2015-12-17 10:45:00,32.97,32.99,32.82,32.83,252205.0,25.2062,25.2214,25.0915,25.0991,252205.0
2015-12-17 10:50:00,32.84,32.88,32.78,32.88,143350.0,25.1068,25.1374,25.0609,25.1374,143350.0
2015-12-17 10:55:00,32.88,32.89,32.82,32.88,90347.0,25.1374,25.145,25.0915,25.1374,90347.0
2015-12-17 11:00:00,32.88,32.92,32.85,32.92,117102.0,25.1374,25.1679,25.1144,25.1679,117102.0
2015-12-17 11:05:00,32.92,32.94,32.84,32.86,150393.0,25.1679,25.1832,25.1068,25.1221,150393.0
2015-12-17 11:10:00,32.85,32.86,32.76,32.77,174479.0,25.1144,25.1221,25.0456,25.0533,174479.0
2015-12-17 11:15:00,32.76,32.78,32.62,32.63,275138.0,25.0456,25.0609,24.9386,24.9462,275138.0
2015-12-17 11:20:00,32.63,32.64,32.54,32.63,218747.0,24.9462,24.9539,24.8774,24.9462,218747.0
2015-12-17 11:25:00,32.63,32.67,32.6,32.65,181718.0,24.9462,24.9768,24.9233,24.9615,181718.0
2015-12-17 11:30:00,32.65,32.65,32.58,32.63,109173.0,24.9615,24.9615,24.908,24.9462,109173.0
2015-12-17 11:35:00,32.63,32.76,32.61,32.75,468110.0,24.9462,25.0456,24.9309,25.038,468110.0
2015-12-17 11:40:00,32.76,32.85,32.75,32.77,302530.0,25.0456,25.1144,25.038,25.0533,302530.0
2015-12-17 11:45:00,32.79,32.79,32.66,32.7,255398.0,25.0685,25.0685,24.9692,24.9997,255398.0
2015-12-17 11:50:00,32.69,32.69,32.64,32.65,149673.0,24.9921,24.9921,24.9539,24.9615,149673.0
2015-12-17 11:55:00,32.65,32.66,32.6,32.63,147978.0,24.9615,24.9692,24.9233,24.9462,147978.0
2015-12-17 12:00:00,32.62,32.65,32.56,32.56,81291.0,24.9386,24.9615,24.8927,24.8927,81291.0
2015-12-17 12:05:00,32.56,32.64,32.55,32.63,199832.0,24.8927,24.9539,24.8851,24.9462,199832.0
2015-12-17 12:10:00,32.63,32.69,32.6,32.69,98288.0,24.9462,24.9921,24.9233,24.9921,98288.0
2015-12-17 12:15:00,32.68,32.71,32.66,32.7,84731.0,24.9844,25.0074,24.9692,24.9997,84731.0
2015-12-17 12:20:00,32.71,32.71,32.62,32.63,59027.0,25.0074,25.0074,24.9386,24.9462,59027.0
2015-12-17 12:25:00,32.63,32.65,32.59,32.61,91114.0,24.9462,24.9615,24.9156,24.9309,91114.0
2015-12-17 12:30:00,32.61,32.63,32.56,32.61,156850.0,24.9309,24.9462,24.8927,24.9309,156850.0
2015-12-17 12:35:00,32.6,32.6,32.5,32.53,108557.0,24.9233,24.9233,24.8468,24.8698,108557.0
2015-12-17 12:40:00,32.53,32.53,32.47,32.51,109009.0,24.8698,24.8698,24.8239,24.8545,109009.0
2015-12-17 12:45:00,32.52,32.54,32.45,32.48,76459.0,24.8621,24.8774,24.8086,24.8315,76459.0
2015-12-17 12:50:00,32.47,32.56,32.46,32.55,97522.0,24.8239,24.8927,24.8163,24.8851,97522.0
2015-12-17 12:55:00,32.55,32.62,32.5,32.59,160038.0,24.8851,24.9386,24.8468,24.9156,160038.0
2015-12-17 13:00:00,32.6,32.64,32.58,32.6,118214.0,24.9233,24.9539,24.908,24.9233,118214.0
2015-12-17 13:05:00,32.6,32.68,32.58,32.66,99376.0,24.9233,24.9844,24.908,24.9692,99376.0
2015-12-17 13:10:00,32.65,32.66,32.6,32.66,129996.0,24.9615,24.9692,24.9233,24.9692,129996.0
2015-12-17 13:15:00,32.66,32.67,32.62,32.63,68443.0,24.9692,24.9768,24.9386,24.9462,68443.0
2015-12-17 13:20:00,32.63,32.74,32.6,32.74,50338.0,24.9462,25.0303,24.9233,25.0303,50338.0
2015-12-17 13:25:00,32.74,32.75,32.64,32.68,62445.0,25.0303,25.038,24.9539,24.9844,62445.0
2015-12-17 13:30:00,32.68,32.71,32.66,32.68,48810.0,24.9844,25.0074,24.9692,24.9844,48810.0
2015-12-17 13:35:00,32.68,32.71,32.65,32.71,53617.0,24.9844,25.0074,24.9615,25.0074,53617.0
2015-12-17 13:40:00,32.7,32.75,32.68,32.74,61494.0,24.9997,25.038,24.9844,25.0303,61494.0
2015-12-17 13:45:00,32.74,32.79,32.73,32.77,81216.0,25.0303,25.0685,25.0227,25.0533,81216.0
2015-12-17 13:50:00,32.77,32.81,32.76,32.77,78385.0,25.0533,25.0838,25.0456,25.0533,78385.0
2015-12-17 13:55:00,32.78,32.81,32.76,32.79,78926.0,25.0609,25.0838,25.0456,25.0685,78926.0
2015-12-17 14:00:00,32.79,32.83,32.77,32.83,57690.0,25.0685,25.0991,25.0533,25.0991,57690.0
2015-12-17 14:05:00,32.83,32.86,32.77,32.77,82078.0,25.0991,25.1221,25.0533,25.0533,82078.0
2015-12-17 14:10:00,32.78,32.78,32.69,32.73,154295.0,25.0609,25.0609,24.9921,25.0227,154295.0
2015-12-17 14:15:00,32.72,32.76,32.67,32.72,322119.0,25.015,25.0456,24.9768,25.015,322119.0
2015-12-17 14:20:00,32.72,32.73,32.64,32.66,99953.0,25.015,25.0227,24.9539,24.9692,99953.0
2015-12-17 14:25:00,32.66,32.72,32.62,32.64,117692.0,24.9692,25.015,24.9386,24.9539,117692.0
2015-12-17 14:30:00,32.64,32.67,32.62,32.64,76796.0,24.9539,24.9768,24.9386,24.9539,76796.0
2015-12-17 14:35:00,32.63,32.66,32.59,32.66,115599.0,24.9462,24.9692,24.9156,24.9692,115599.0
2015-12-17 14:40:00,32.65,32.66,32.54,32.54,100195.0,24.9615,24.9692,24.8774,24.8774,100195.0
2015-12-17 14:45:00,32.54,32.57,32.5,32.51,116606.0,24.8774,24.9004,24.8468,24.8545,116606.0
2015-12-17 14:50:00,32.51,32.53,32.48,32.5,139911.0,24.8545,24.8698,24.8315,24.8468,139911.0
2015-12-17 14:55:00,32.5,32.56,32.48,32.56,362620.0,24.8468,24.8927,24.8315,24.8927,362620.0
2015-12-17 15:00:00,32.56,32.63,32.53,32.54,141063.0,24.8927,24.9462,24.8698,24.8774,141063.0
2015-12-17 15:05:00,32.55,32.64,32.52,32.6,128359.0,24.8851,24.9539,24.8621,24.9233,128359.0
2015-12-17 15:10:00,32.6,32.63,32.54,32.55,99862.0,24.9233,24.9462,24.8774,24.8851,99862.0
2015-12-17 15:15:00,32.54,32.56,32.5,32.52,149320.0,24.8774,24.8927,24.8468,24.8621,149320.0
2015-12-17 15:20:00,32.51,32.51,32.45,32.48,160798.0,24.8545,24.8545,24.8086,24.8315,160798.0
2015-12-17 15:25:00,32.48,32.55,32.46,32.51,193348.0,24.8315,24.8851,24.8163,24.8545,193348.0
2015-12-17 15:30:00,32.51,32.58,32.47,32.58,224774.0,24.8545,24.908,24.8239,24.908,224774.0
2015-12-17 15:35:00,32.57,32.63,32.56,32.58,240274.0,24.9004,24.9462,24.8927,24.908,240274.0
2015-12-17 15:40:00,32.58,32.61,32.53,32.54,315984.0,24.908,24.9309,24.8698,24.8774,315984.0
2015-12-17 15:45:00,32.53,32.6,32.52,32.52,371489.0,24.8698,24.9233,24.8621,24.8621,371489.0
2015-12-17 15:50:00,32.52,32.55,32.46,32.49,413696.0,24.8621,24.8851,24.8163,24.8392,413696.0
2015-12-17 15:55:00,32.48,32.49,32.36,32.37,756086.0,24.8315,24.8392,24.7398,24.7474,756086.0
2015-12-18 09:30:00,32.13,32.22,32.01,32.17,1074832.0,24.564,24.6328,24.4722,24.5945,1074832.0
2015-12-18 09:35:00,32.16,32.16,32.04,32.06,259301.0,24.5869,24.5869,24.4952,24.5104,259301.0
2015-12-18 09:40:00,32.06,32.15,32.04,32.14,265705.0,24.5104,24.5793,24.4952,24.5716,265705.0
2015-12-18 09:45:00,32.15,32.25,32.11,32.19,231651.0,24.5793,24.6557,24.5487,24.6098,231651.0
2015-12-18 09:50:00,32.19,32.25,32.09,32.15,112992.0,24.6098,24.6557,24.5334,24.5793,112992.0
2015-12-18 09:55:00,32.16,32.21,32.1,32.16,101642.0,24.5869,24.6251,24.541,24.5869,101642.0
2015-12-18 10:00:00,32.17,32.24,32.15,32.16,163784.0,24.5945,24.6481,24.5793,24.5869,163784.0
2015-12-18 10:05:00,32.16,32.17,32.06,32.06,157508.0,24.5869,24.5945,24.5104,24.5104,157508.0
2015-12-18 10:10:00,32.06,32.06,31.95,32.01,281488.0,24.5104,24.5104,24.4263,24.4722,281488.0
2015-12-18 10:15:00,32.01,32.1,31.98,32.01,140897.0,24.4722,24.541,24.4493,24.4722,140897.0
2015-12-18 10:20:00,32.0,32.13,32.0,32.13,122308.0,24.4646,24.564,24.4646,24.564,122308.0
2015-12-18 10:25:00,32.13,32.13,31.96,32.01,94659.0,24.564,24.564,24.434,24.4722,94659.0
2015-12-18 10:30:00,32.0,32.05,31.9,31.96,239119.0,24.4646,24.5028,24.3881,24.434,239119.0
2015-12-18 10:35:00,31.96,32.0,31.93,31.96,101656.0,24.434,24.4646,24.4111,24.434,101656.0
2015-12-18 10:40:00,31.96,32.02,31.93,31.99,80974.0,24.434,24.4799,24.4111,24.4569,80974.0
2015-12-18 10:45:00,32.0,32.12,32.0,32.06,128969.0,24.4646,24.5563,24.4646,24.5104,128969.0
2015-12-18 10:50:00,32.07,32.18,32.07,32.12,207215.0,24.5181,24.6022,24.5181,24.5563,207215.0
2015-12-18 10:55:00,32.11,32.16,32.05,32.16,127994.0,24.5487,24.5869,24.5028,24.5869,127994.0
2015-12-18 11:00:00,32.16,32.16,32.05,32.12,145290.0,24.5869,24.5869,24.5028,24.5563,145290.0
2015-12-18 11:05:00,32.12,32.14,32.03,32.03,96929.0,24.5563,24.5716,24.4875,24.4875,96929.0
2015-12-18 11:10:00,32.03,32.11,32.03,32.07,77351.0,24.4875,24.5487,24.4875,24.5181,77351.0
2015-12-18 11:15:00,32.08,32.1,32.01,32.03,71475.0,24.5257,24.541,24.4722,24.4875,71475.0
2015-12-18 11:20:00,32.02,32.06,31.97,32.01,63788.0,24.4799,24.5104,24.4416,24.4722,63788.0
2015-12-18 11:25:00,32.02,32.07,32.0,32.01,54814.0,24.4799,24.5181,24.4646,24.4722,54814.0
2015-12-18 11:30:00,32.01,32.02,31.96,31.97,42757.0,24.4722,24.4799,24.434,24.4416,42757.0
2015-12-18 11:35:00,31.98,32.03,31.95,32.03,52803.0,24.4493,24.4875,24.4263,24.4875,52803.0
2015-12-18 11:40:00,32.03,32.04,31.94,31.94,64093.0,24.4875,24.4952,24.4187,24.4187,64093.0
2015-12-18 11:45:00,31.94,31.96,31.88,31.89,73144.0,24.4187,24.434,24.3728,24.3805,73144.0
2015-12-18 11:50:00,31.88,31.91,31.82,31.83,80778.0,24.3728,24.3958,24.327,24.3346,80778.0
2015-12-18 11:55:00,31.82,31.9,31.82,31.86,76344.0,24.327,24.3881,24.327,24.3575,76344.0
2015-12-18 12:00:00,31.86,31.88,31.77,31.77,188643.0,24.3575,24.3728,24.2887,24.2887,188643.0
2015-12-18 12:05:00,31.77,31.78,31.71,31.78,278808.0,24.2887,24.2964,24.2429,24.2964,278808.0
2015-12-18 12:10:00,31.78,31.83,31.77,31.79,85493.0,24.2964,24.3346,24.2887,24.304,85493.0
2015-12-18 12:15:00,31.78,31.84,31.71,31.73,121207.0,24.2964,24.3423,24.2429,24.2582,121207.0
2015-12-18 12:20:00,31.73,31.79,31.72,31.74,100216.0,24.2582,24.304,24.2505,24.2658,100216.0
2015-12-18 12:25:00,31.73,31.78,31.72,31.74,242655.0,24.2582,24.2964,24.2505,24.2658,242655.0
2015-12-18 12:30:00,31.73,31.73,31.62,31.66,175845.0,24.2582,24.2582,24.1741,24.2046,175845.0
2015-12-18 12:35:00,31.66,31.67,31.56,31.61,156782.0,24.2046,24.2123,24.1282,24.1664,156782.0
2015-12-18 12:40:00,31.61,31.7,31.6,31.67,63653.0,24.1664,24.2352,24.1588,24.2123,63653.0
2015-12-18 12:45:00,31.68,31.7,31.63,31.66,74412.0,24.2199,24.2352,24.1817,24.2046,74412.0
2015-12-18 12:50:00,31.66,31.68,31.56,31.66,175517.0,24.2046,24.2199,24.1282,24.2046,175517.0
2015-12-18 12:55:00,31.66,31.67,31.59,31.61,79502.0,24.2046,24.2123,24.1511,24.1664,79502.0
2015-12-18 13:00:00,31.61,31.63,31.56,31.57,131179.0,24.1664,24.1817,24.1282,24.1358,131179.0
2015-12-18 13:05:00,31.58,31.63,31.57,31.62,165852.0,24.1435,24.1817,24.1358,24.1741,165852.0
2015-12-18 13:10:00,31.62,31.64,31.56,31.61,90020.0,24.1741,24.1893,24.1282,24.1664,90020.0
2015-12-18 13:15:00,31.61,31.64,31.57,31.58,67619.0,24.1664,24.1893,24.1358,24.1435,67619.0
2015-12-18 13:20:00,31.59,31.59,31.53,31.55,85666.0,24.1511,24.1511,24.1053,24.1205,85666.0
2015-12-18 13:25:00,31.55,31.57,31.5,31.52,133379.0,24.1205,24.1358,24.0823,24.0976,133379.0
2015-12-18 13:30:00,31.52,31.57,31.5,31.55,110036.0,24.0976,24.1358,24.0823,24.1205,110036.0
2015-12-18 13:35:00,31.56,31.56,31.51,31.52,128417.0,24.1282,24.1282,24.09,24.0976,128417.0
2015-12-18 13:40:00,31.53,31.63,31.52,31.61,56084.0,24.1053,24.1817,24.0976,24.1664,56084.0
2015-12-18 13:45:00,31.6,31.61,31.54,31.56,46519.0,24.1588,24.1664,24.1129,24.1282,46519.0
2015-12-18 13:50:00,31.57,31.65,31.56,31.62,110193.0,24.1358,24.197,24.1282,24.1741,110193.0
2015-12-18 13:55:00,31.62,31.7,31.61,31.66,52985.0,24.1741,24.2352,24.1664,24.2046,52985.0
2015-12-18 14:00:00,31.66,31.73,31.66,31.69,75489.0,24.2046,24.2582,24.2046,24.2276,75489.0
2015-12-18 14:05:00,31.67,31.76,31.67,31.73,96580.0,24.2123,24.2811,24.2123,24.2582,96580.0
2015-12-18 14:10:00,31.74,31.78,31.69,31.71,94270.0,24.2658,24.2964,24.2276,24.2429,94270.0
2015-12-18 14:15:00,31.72,31.73,31.67,31.71,86330.0,24.2505,24.2582,24.2123,24.2429,86330.0
2015-12-18 14:20:00,31.71,31.81,31.71,31.79,57512.0,24.2429,24.3193,24.2429,24.304,57512.0
2015-12-18 14:25:00,31.8,31.83,31.78,31.8,72830.0,24.3117,24.3346,24.2964,24.3117,72830.0
2015-12-18 14:30:00,31.81,31.81,31.73,31.77,91819.0,24.3193,24.3193,24.2582,24.2887,91819.0
2015-12-18 14:35:00,31.77,31.81,31.75,31.76,84234.0,24.2887,24.3193,24.2734,24.2811,84234.0
2015-12-18 14:40:00,31.76,31.76,31.6,31.63,81269.0,24.2811,24.2811,24.1588,24.1817,81269.0
2015-12-18 14:45:00,31.63,31.67,31.59,31.62,104223.0,24.1817,24.2123,24.1511,24.1741,104223.0
2015-12-18 14:50:00,31.61,31.64,31.6,31.61,181241.0,24.1664,24.1893,24.1588,24.1664,181241.0
2015-12-18 14:55:00,31.62,31.65,31.56,31.59,88284.0,24.1741,24.197,24.1282,24.1511,88284.0
2015-12-18 15:00:00,31.6,31.66,31.58,31.59,125763.0,24.1588,24.2046,24.1435,24.1511,125763.0
2015-12-18 15:05:00,31.59,31.61,31.57,31.57,170027.0,24.1511,24.1664,24.1358,24.1358,170027.0
2015-12-18 15:10:00,31.58,31.58,31.44,31.46,265034.0,24.1435,24.1435,24.0364,24.0517,265034.0
2015-12-18 15:15:00,31.45,31.45,31.37,31.41,251846.0,24.0441,24.0441,23.9829,24.0135,251846.0
2015-12-18 15:20:00,31.41,31.42,31.34,31.39,183138.0,24.0135,24.0212,23.96,23.9982,183138.0
2015-12-18 15:25:00,31.4,31.51,31.38,31.46,251255.0,24.0059,24.09,23.9906,24.0517,251255.0
2015-12-18 15:30:00,31.46,31.53,31.43,31.49,278805.0,24.0517,24.1053,24.0288,24.0747,278805.0
2015-12-18 15:35:00,31.49,31.52,31.46,31.47,386313.0,24.0747,24.0976,24.0517,24.0594,386313.0
2015-12-18 15:40:00,31.47,31.47,31.4,31.45,329449.0,24.0594,24.0594,24.0059,24.0441,329449.0
2015-12-18 15:45:00,31.46,31.46,31.35,31.36,512339.0,24.0517,24.0517,23.9676,23.9753,512339.0
2015-12-18 15:50:00,31.36,31.4,31.28,31.31,603923.0,23.9753,24.0059,23.9141,23.9371,603923.0
2015-12-18 15:55:00,31.31,31.34,31.25,31.26,1205346.0,23.9371,23.96,23.8912,23.8988,1205346.0
2015-12-21 09:30:00,31.62,31.8,31.6,31.73,239374.0,24.1741,24.3117,24.1588,24.2582,239374.0
2015-12-21 09:35:00,31.73,31.74,31.53,31.55,199350.0,24.2582,24.2658,24.1053,24.1205,199350.0
2015-12-21 09:40:00,31.55,31.58,31.43,31.44,163455.0,24.1205,24.1435,24.0288,24.0364,163455.0
2015-12-21 09:45:00,31.44,31.5,31.36,31.47,323525.0,24.0364,24.0823,23.9753,24.0594,323525.0
2015-12-21 09:50:00,31.48,31.48,31.31,31.33,231504.0,24.067,24.067,23.9371,23.9523,231504.0
2015-12-21 09:55:00,31.33,31.36,31.26,31.31,348008.0,23.9523,23.9753,23.8988,23.9371,348008.0
2015-12-21 10:00:00,31.31,31.45,31.31,31.44,81101.0,23.9371,24.0441,23.9371,24.0364,81101.0
2015-12-21 10:05:00,31.43,31.59,31.43,31.59,134807.0,24.0288,24.1511,24.0288,24.1511,134807.0
2015-12-21 10:10:00,31.58,31.66,31.56,31.63,102045.0,24.1435,24.2046,24.1282,24.1817,102045.0
2015-12-21 10:15:00,31.64,31.7,31.62,31.67,76688.0,24.1893,24.2352,24.1741,24.2123,76688.0
2015-12-21 10:20:00,31.66,31.71,31.62,31.69,98311.0,24.2046,24.2429,24.1741,24.2276,98311.0
2015-12-21 10:25:00,31.7,31.75,31.67,31.69,147201.0,24.2352,24.2734,24.2123,24.2276,147201.0
2015-12-21 10:30:00,31.7,31.77,31.69,31.76,58087.0,24.2352,24.2887,24.2276,24.2811,58087.0
2015-12-21 10:35:00,31.76,31.77,31.63,31.65,123597.0,24.2811,24.2887,24.1817,24.197,123597.0
2015-12-21 10:40:00,31.64,31.68,31.61,31.65,76689.0,24.1893,24.2199,24.1664,24.197,76689.0
2015-12-21 10:45:00,31.64,31.66,31.57,31.58,176097.0,24.1893,24.2046,24.1358,24.1435,176097.0
2015-12-21 10:50:00,31.58,31.62,31.52,31.53,71202.0,24.1435,24.1741,24.0976,24.1053,71202.0
2015-12-21 10:55:00,31.53,31.59,31.5,31.56,98917.0,24.1053,24.1511,24.0823,24.1282,98917.0
2015-12-21 11:00:00,31.57,31.61,31.51,31.52,143585.0,24.1358,24.1664,24.09,24.0976,143585.0
2015-12-21 11:05:00,31.52,31.53,31.44,31.47,218519.0,24.0976,24.1053,24.0364,24.0594,218519.0
2015-12-21 11:10:00,31.48,31.48,31.35,31.35,159100.0,24.067,24.067,23.9676,23.9676,159100.0
2015-12-21 11:15:00,31.36,31.41,31.34,31.38,166247.0,23.9753,24.0135,23.96,23.9906,166247.0
2015-12-21 11:20:00,31.38,31.5,31.37,31.42,146834.0,23.9906,24.0823,23.9829,24.0212,146834.0
2015-12-21 11:25:00,31.41,31.43,31.32,31.39,103031.0,24.0135,24.0288,23.9447,23.9982,103031.0
2015-12-21 11:30:00,31.39,31.39,31.25,31.29,137084.0,23.9982,23.9982,23.8912,23.9218,137084.0
2015-12-21 11:35:00,31.29,31.35,31.25,31.28,80202.0,23.9218,23.9676,23.8912,23.9141,80202.0
2015-12-21 11:40:00,31.28,31.34,31.23,31.31,59378.0,23.9141,23.96,23.8759,23.9371,59378.0
2015-12-21 11:45:00,31.31,31.35,31.22,31.24,77340.0,23.9371,23.9676,23.8683,23.8835,77340.0
2015-12-21 11:50:00,31.24,31.29,31.21,31.25,77603.0,23.8835,23.9218,23.8606,23.8912,77603.0
2015-12-21 11:55:00,31.24,31.38,31.22,31.36,91529.0,23.8835,23.9906,23.8683,23.9753,91529.0
2015-12-21 12:00:00,31.36,31.36,31.26,31.26,123704.0,23.9753,23.9753,23.8988,23.8988,123704.0
2015-12-21 12:05:00,31.27,31.32,31.24,31.27,105624.0,23.9065,23.9447,23.8835,23.9065,105624.0
2015-12-21 12:10:00,31.27,31.3,31.25,31.28,58681.0,23.9065,23.9294,23.8912,23.9141,58681.0
2015-12-21 12:15:00,31.28,31.3,31.2,31.23,89380.0,23.9141,23.9294,23.853,23.8759,89380.0
2015-12-21 12:20:00,31.23,31.26,31.19,31.25,78504.0,23.8759,23.8988,23.8453,23.8912,78504.0
2015-12-21 12:25:00,31.25,31.27,31.22,31.23,71071.0,23.8912,23.9065,23.8683,23.8759,71071.0
2015-12-21 12:30:00,31.22,31.3,31.22,31.28,61642.0,23.8683,23.9294,23.8683,23.9141,61642.0
2015-12-21 12:35:00,31.28,31.35,31.26,31.3,84408.0,23.9141,23.9676,23.8988,23.9294,84408.0
2015-12-21 12:40:00,31.3,31.33,31.29,31.32,47107.0,23.9294,23.9523,23.9218,23.9447,47107.0
2015-12-21 12:45:00,31.32,31.36,31.3,31.32,75950.0,23.9447,23.9753,23.9294,23.9447,75950.0
2015-12-21 12:50:00,31.32,31.36,31.31,31.33,130089.0,23.9447,23.9753,23.9371,23.9523,130089.0
2015-12-21 12:55:00,31.33,31.35,31.3,31.3,78260.0,23.9523,23.9676,23.9294,23.9294,78260.0
2015-12-21 13:00:00,31.3,31.41,31.3,31.41,43113.0,23.9294,24.0135,23.9294,24.0135,43113.0
2015-12-21 13:05:00,31.41,31.42,31.37,31.38,87513.0,24.0135,24.0212,23.9829,23.9906,87513.0
2015-12-21 13:10:00,31.38,31.44,31.37,31.43,41195.0,23.9906,24.0364,23.9829,24.0288,41195.0
2015-12-21 13:15:00,31.44,31.46,31.39,31.42,70744.0,24.0364,24.0517,23.9982,24.0212,70744.0
2015-12-21 13:20:00,31.41,31.44,31.4,31.43,30336.0,24.0135,24.0364,24.0059,24.0288,30336.0
2015-12-21 13:25:00,31.42,31.47,31.42,31.45,45682.0,24.0212,24.0594,24.0212,24.0441,45682.0
2015-12-21 13:30:00,31.45,31.52,31.44,31.51,65774.0,24.0441,24.0976,24.0364,24.09,65774.0
2015-12-21 13:35:00,31.51,31.53,31.46,31.48,111081.0,24.09,24.1053,24.0517,24.067,111081.0
2015-12-21 13:40:00,31.48,31.5,31.44,31.46,43082.0,24.067,24.0823,24.0364,24.0517,43082.0
2015-12-21 13:45:00,31.46,31.47,31.4,31.43,65416.0,24.0517,24.0594,24.0059,24.0288,65416.0
2015-12-21 13:50:00,31.43,31.45,31.41,31.42,41833.0,24.0288,24.0441,24.0135,24.0212,41833.0
2015-12-21 13:55:00,31.42,31.45,31.41,31.43,32273.0,24.0212,24.0441,24.0135,24.0288,32273.0
2015-12-21 14:00:00,31.44,31.49,31.43,31.45,41087.0,24.0364,24.0747,24.0288,24.0441,41087.0
2015-12-21 14:05:00,31.45,31.49,31.45,31.46,37573.0,24.0441,24.0747,24.0441,24.0517,37573.0
2015-12-21 14:10:00,31.46,31.48,31.43,31.46,55625.0,24.0517,24.067,24.0288,24.0517,55625.0
2015-12-21 14:15:00,31.46,31.48,31.42,31.45,77079.0,24.0517,24.067,24.0212,24.0441,77079.0
2015-12-21 14:20:00,31.45,31.47,31.4,31.45,53033.0,24.0441,24.0594,24.0059,24.0441,53033.0
2015-12-21 14:25:00,31.45,31.46,31.41,31.45,54986.0,24.0441,24.0517,24.0135,24.0441,54986.0
2015-12-21 14:30:00,31.44,31.47,31.41,31.42,59233.0,24.0364,24.0594,24.0135,24.0212,59233.0
2015-12-21 14:35:00,31.42,31.47,31.39,31.4,104849.0,24.0212,24.0594,23.9982,24.0059,104849.0
2015-12-21 14:40:00,31.4,31.42,31.37,31.42,69108.0,24.0059,24.0212,23.9829,24.0212,69108.0
2015-12-21 14:45:00,31.42,31.45,31.39,31.4,123586.0,24.0212,24.0441,23.9982,24.0059,123586.0
2015-12-21 14:50:00,31.4,31.44,31.38,31.39,98118.0,24.0059,24.0364,23.9906,23.9982,98118.0
2015-12-21 14:55:00,31.39,31.4,31.35,31.38,95220.0,23.9982,24.0059,23.9676,23.9906,95220.0
2015-12-21 15:00:00,31.38,31.41,31.34,31.39,112352.0,23.9906,24.0135,23.96,23.9982,112352.0
2015-12-21 15:05:00,31.39,31.4,31.26,31.29,169339.0,23.9982,24.0059,23.8988,23.9218,169339.0
2015-12-21 15:10:00,31.29,31.35,31.25,31.34,199496.0,23.9218,23.9676,23.8912,23.96,199496.0
2015-12-21 15:15:00,31.34,31.4,31.33,31.39,197637.0,23.96,24.0059,23.9523,23.9982,197637.0
2015-12-21 15:20:00,31.39,31.43,31.35,31.42,193624.0,23.9982,24.0288,23.9676,24.0212,193624.0
2015-12-21 15:25:00,31.42,31.51,31.41,31.49,226794.0,24.0212,24.09,24.0135,24.0747,226794.0
2015-12-21 15:30:00,31.49,31.53,31.47,31.48,196150.0,24.0747,24.1053,24.0594,24.067,196150.0
2015-12-21 15:35:00,31.48,31.55,31.46,31.5,213762.0,24.067,24.1205,24.0517,24.0823,213762.0
2015-12-21 15:40:00,31.5,31.55,31.47,31.48,391321.0,24.0823,24.1205,24.0594,24.067,391321.0
2015-12-21 15:45:00,31.49,31.57,31.47,31.53,274247.0,24.0747,24.1358,24.0594,24.1053,274247.0
2015-12-21 15:50:00,31.53,31.63,31.53,31.63,330156.0,24.1053,24.1817,24.1053,24.1817,330156.0
2015-12-21 15:55:00,31.63,31.7,31.62,31.69,725032.0,24.1817,24.2352,24.1741,24.2276,725032.0
2015-12-22 09:30:00,31.96,32.0,31.88,31.92,325506.0,24.434,24.4646,24.3728,24.4034,325506.0
2015-12-22 09:35:00,31.93,31.95,31.68,31.72,286136.0,24.4111,24.4263,24.2199,24.2505,286136.0
2015-12-22 09:40:00,31.72,31.75,31.62,31.72,147824.0,24.2505,24.2734,24.1741,24.2505,147824.0
2015-12-22 09:45:00,31.73,31.75,31.63,31.69,120560.0,24.2582,24.2734,24.1817,24.2276,120560.0
2015-12-22 09:50:00,31.68,31.72,31.63,31.72,107209.0,24.2199,24.2505,24.1817,24.2505,107209.0
2015-12-22 09:55:00,31.72,31.79,31.71,31.77,159398.0,24.2505,24.304,24.2429,24.2887,159398.0
2015-12-22 10:00:00,31.76,31.78,31.69,31.71,177178.0,24.2811,24.2964,24.2276,24.2429,177178.0
2015-12-22 10:05:00,31.71,31.75,31.63,31.72,266046.0,24.2429,24.2734,24.1817,24.2505,266046.0
2015-12-22 10:10:00,31.72,31.82,31.72,31.75,94757.0,24.2505,24.327,24.2505,24.2734,94757.0
2015-12-22 10:15:00,31.74,31.76,31.65,31.75,65264.0,24.2658,24.2811,24.197,24.2734,65264.0
2015-12-22 10:20:00,31.76,31.91,31.76,31.88,156806.0,24.2811,24.3958,24.2811,24.3728,156806.0
2015-12-22 10:25:00,31.88,31.92,31.84,31.92,130466.0,24.3728,24.4034,24.3423,24.4034,130466.0
2015-12-22 10:30:00,31.92,31.92,31.82,31.83,118104.0,24.4034,24.4034,24.327,24.3346,118104.0
2015-12-22 10:35:00,31.83,31.91,31.83,31.89,68924.0,24.3346,24.3958,24.3346,24.3805,68924.0
2015-12-22 10:40:00,31.89,31.92,31.84,31.85,44116.0,24.3805,24.4034,24.3423,24.3499,44116.0
2015-12-22 10:45:00,31.85,31.89,31.78,31.81,106078.0,24.3499,24.3805,24.2964,24.3193,106078.0
2015-12-22 10:50:00,31.81,31.81,31.72,31.75,106591.0,24.3193,24.3193,24.2505,24.2734,106591.0
2015-12-22 10:55:00,31.75,31.76,31.67,31.69,107753.0,24.2734,24.2811,24.2123,24.2276,107753.0
2015-12-22 11:00:00,31.7,31.76,31.7,31.72,77721.0,24.2352,24.2811,24.2352,24.2505,77721.0
2015-12-22 11:05:00,31.71,31.73,31.69,31.72,67014.0,24.2429,24.2582,24.2276,24.2505,67014.0
2015-12-22 11:10:00,31.72,31.75,31.69,31.73,76489.0,24.2505,24.2734,24.2276,24.2582,76489.0
2015-12-22 11:15:00,31.72,31.72,31.65,31.67,55749.0,24.2505,24.2505,24.197,24.2123,55749.0
2015-12-22 11:20:00,31.68,31.71,31.61,31.64,115887.0,24.2199,24.2429,24.1664,24.1893,115887.0
2015-12-22 11:25:00,31.64,31.65,31.61,31.63,55445.0,24.1893,24.197,24.1664,24.1817,55445.0
2015-12-22 11:30:00,31.63,31.68,31.63,31.66,83431.0,24.1817,24.2199,24.1817,24.2046,83431.0
2015-12-22 11:35:00,31.66,31.8,31.65,31.77,149990.0,24.2046,24.3117,24.197,24.2887,149990.0
2015-12-22 11:40:00,31.78,31.83,31.76,31.78,95836.0,24.2964,24.3346,24.2811,24.2964,95836.0
2015-12-22 11:45:00,31.78,31.84,31.78,31.8,65812.0,24.2964,24.3423,24.2964,24.3117,65812.0
2015-12-22 11:50:00,31.79,31.8,31.73,31.75,66654.0,24.304,24.3117,24.2582,24.2734,66654.0
2015-12-22 11:55:00,31.75,31.79,31.73,31.79,56766.0,24.2734,24.304,24.2582,24.304,56766.0
2015-12-22 12:00:00,31.79,31.81,31.74,31.77,51587.0,24.304,24.3193,24.2658,24.2887,51587.0
2015-12-22 12:05:00,31.76,31.83,31.74,31.82,58621.0,24.2811,24.3346,24.2658,24.327,58621.0
2015-12-22 12:10:00,31.82,31.82,31.76,31.78,48317.0,24.327,24.327,24.2811,24.2964,48317.0
2015-12-22 12:15:00,31.78,31.85,31.76,31.83,59296.0,24.2964,24.3499,24.2811,24.3346,59296.0
2015-12-22 12:20:00,31.82,31.83,31.76,31.79,68786.0,24.327,24.3346,24.2811,24.304,68786.0
2015-12-22 12:25:00,31.8,31.84,31.79,31.82,27402.0,24.3117,24.3423,24.304,24.327,27402.0
2015-12-22 12:30:00,31.82,31.85,31.81,31.84,73432.0,24.327,24.3499,24.3193,24.3423,73432.0
2015-12-22 12:35:00,31.83,31.86,31.8,31.81,83831.0,24.3346,24.3575,24.3117,24.3193,83831.0
2015-12-22 12:40:00,31.8,31.82,31.79,31.8,108884.0,24.3117,24.327,24.304,24.3117,108884.0
2015-12-22 12:45:00,31.8,31.82,31.78,31.78,45223.0,24.3117,24.327,24.2964,24.2964,45223.0
2015-12-22 12:50:00,31.78,31.85,31.78,31.85,53587.0,24.2964,24.3499,24.2964,24.3499,53587.0
2015-12-22 12:55:00,31.85,31.91,31.85,31.9,55747.0,24.3499,24.3958,24.3499,24.3881,55747.0
2015-12-22 13:00:00,31.9,31.91,31.86,31.88,75084.0,24.3881,24.3958,24.3575,24.3728,75084.0
2015-12-22 13:05:00,31.88,31.9,31.86,31.88,43604.0,24.3728,24.3881,24.3575,24.3728,43604.0
2015-12-22 13:10:00,31.87,31.88,31.83,31.86,58742.0,24.3652,24.3728,24.3346,24.3575,58742.0
2015-12-22 13:15:00,31.87,31.91,31.86,31.9,53802.0,24.3652,24.3958,24.3575,24.3881,53802.0
2015-12-22 13:20:00,31.9,31.93,31.88,31.9,62686.0,24.3881,24.4111,24.3728,24.3881,62686.0
2015-12-22 13:25:00,31.89,31.96,31.89,31.96,63783.0,24.3805,24.434,24.3805,24.434,63783.0
2015-12-22 13:30:00,31.96,31.99,31.92,31.99,146800.0,24.434,24.4569,24.4034,24.4569,146800.0
2015-12-22 13:35:00,31.99,32.03,31.98,32.03,112128.0,24.4569,24.4875,24.4493,24.4875,112128.0
2015-12-22 13:40:00,32.03,32.03,31.94,31.98,133203.0,24.4875,24.4875,24.4187,24.4493,133203.0
2015-12-22 13:45:00,31.98,32.04,31.98,32.0,78038.0,24.4493,24.4952,24.4493,24.4646,78038.0
2015-12-22 13:50:00,32.0,32.07,31.99,32.05,115537.0,24.4646,24.5181,24.4569,24.5028,115537.0
2015-12-22 13:55:00,32.04,32.08,32.04,32.08,41699.0,24.4952,24.5257,24.4952,24.5257,41699.0
2015-12-22 14:00:00,32.08,32.1,32.06,32.07,69114.0,24.5257,24.541,24.5104,24.5181,69114.0
2015-12-22 14:05:00,32.08,32.09,32.05,32.07,86934.0,24.5257,24.5334,24.5028,24.5181,86934.0
2015-12-22 14:10:00,32.07,32.08,32.05,32.07,63529.0,24.5181,24.5257,24.5028,24.5181,63529.0
2015-12-22 14:15:00,32.07,32.11,32.06,32.09,82648.0,24.5181,24.5487,24.5104,24.5334,82648.0
2015-12-22 14:20:00,32.09,32.11,32.07,32.09,57368.0,24.5334,24.5487,24.5181,24.5334,57368.0
2015-12-22 14:25:00,32.09,32.09,32.01,32.02,63441.0,24.5334,24.5334,24.4722,24.4799,63441.0
2015-12-22 14:30:00,32.02,32.06,32.01,32.01,72417.0,24.4799,24.5104,24.4722,24.4722,72417.0
2015-12-22 14:35:00,32.02,32.04,31.99,32.02,97772.0,24.4799,24.4952,24.4569,24.4799,97772.0
2015-12-22 14:40:00,32.02,32.04,31.98,32.03,86713.0,24.4799,24.4952,24.4493,24.4875,86713.0
2015-12-22 14:45:00,32.03,32.04,31.99,32.0,97910.0,24.4875,24.4952,24.4569,24.4646,97910.0
2015-12-22 14:50:00,32.0,32.06,31.99,32.04,119515.0,24.4646,24.5104,24.4569,24.4952,119515.0
2015-12-22 14:55:00,32.04,32.14,32.03,32.13,162479.0,24.4952,24.5716,24.4875,24.564,162479.0
2015-12-22 15:00:00,32.14,32.23,32.12,32.22,237280.0,24.5716,24.6404,24.5563,24.6328,237280.0
2015-12-22 15:05:00,32.22,32.28,32.2,32.26,359333.0,24.6328,24.6786,24.6175,24.6634,359333.0
2015-12-22 15:10:00,32.26,32.27,32.19,32.27,287809.0,24.6634,24.671,24.6098,24.671,287809.0
2015-12-22 15:15:00,32.27,32.32,32.25,32.3,191957.0,24.671,24.7092,24.6557,24.6939,191957.0
2015-12-22 15:20:00,32.3,32.34,32.29,32.3,171843.0,24.6939,24.7245,24.6863,24.6939,171843.0
2015-12-22 15:25:00,32.3,32.35,32.28,32.33,314454.0,24.6939,24.7322,24.6786,24.7169,314454.0
2015-12-22 15:30:00,32.33,32.38,32.3,32.36,388521.0,24.7169,24.7551,24.6939,24.7398,388521.0
2015-12-22 15:35:00,32.35,32.36,32.3,32.36,294254.0,24.7322,24.7398,24.6939,24.7398,294254.0
2015-12-22 15:40:00,32.36,32.37,32.27,32.27,376607.0,24.7398,24.7474,24.671,24.671,376607.0
2015-12-22 15:45:00,32.27,32.3,32.21,32.22,357235.0,24.671,24.6939,24.6251,24.6328,357235.0
2015-12-22 15:50:00,32.22,32.25,32.19,32.23,240881.0,24.6328,24.6557,24.6098,24.6404,240881.0
2015-12-22 15:55:00,32.23,32.25,32.19,32.23,791945.0,24.6404,24.6557,24.6098,24.6404,791945.0
2015-12-23 09:30:00,32.44,32.55,32.39,32.52,160625.0,24.801,24.8851,24.7627,24.8621,160625.0
2015-12-23 09:35:00,32.52,32.56,32.48,32.5,129528.0,24.8621,24.8927,24.8315,24.8468,129528.0
2015-12-23 09:40:00,32.49,32.49,32.34,32.48,140805.0,24.8392,24.8392,24.7245,24.8315,140805.0
2015-12-23 09:45:00,32.48,32.56,32.46,32.51,133989.0,24.8315,24.8927,24.8163,24.8545,133989.0
2015-12-23 09:50:00,32.52,32.65,32.51,32.64,160230.0,24.8621,24.9615,24.8545,24.9539,160230.0
2015-12-23 09:55:00,32.64,32.68,32.61,32.67,134963.0,24.9539,24.9844,24.9309,24.9768,134963.0
2015-12-23 10:00:00,32.66,32.73,32.64,32.69,60314.0,24.9692,25.0227,24.9539,24.9921,60314.0
2015-12-23 10:05:00,32.69,32.69,32.6,32.62,69166.0,24.9921,24.9921,24.9233,24.9386,69166.0
2015-12-23 10:10:00,32.62,32.66,32.61,32.64,52391.0,24.9386,24.9692,24.9309,24.9539,52391.0
2015-12-23 10:15:00,32.65,32.65,32.59,32.59,102413.0,24.9615,24.9615,24.9156,24.9156,102413.0
2015-12-23 10:20:00,32.59,32.63,32.54,32.54,70031.0,24.9156,24.9462,24.8774,24.8774,70031.0
2015-12-23 10:25:00,32.55,32.56,32.51,32.51,34312.0,24.8851,24.8927,24.8545,24.8545,34312.0
2015-12-23 10:30:00,32.52,32.56,32.49,32.56,131458.0,24.8621,24.8927,24.8392,24.8927,131458.0
2015-12-23 10:35:00,32.56,32.58,32.53,32.57,48618.0,24.8927,24.908,24.8698,24.9004,48618.0
2015-12-23 10:40:00,32.57,32.6,32.52,32.57,48395.0,24.9004,24.9233,24.8621,24.9004,48395.0
2015-12-23 10:45:00,32.57,32.59,32.52,32.54,84606.0,24.9004,24.9156,24.8621,24.8774,84606.0
2015-12-23 10:50:00,32.54,32.56,32.51,32.55,67239.0,24.8774,24.8927,24.8545,24.8851,67239.0
2015-12-23 10:55:00,32.55,32.58,32.54,32.58,138184.0,24.8851,24.908,24.8774,24.908,138184.0
2015-12-23 11:00:00,32.57,32.59,32.53,32.53,44146.0,24.9004,24.9156,24.8698,24.8698,44146.0
2015-12-23 11:05:00,32.53,32.56,32.51,32.52,56870.0,24.8698,24.8927,24.8545,24.8621,56870.0
2015-12-23 11:10:00,32.52,32.54,32.49,32.51,47999.0,24.8621,24.8774,24.8392,24.8545,47999.0
2015-12-23 11:15:00,32.51,32.56,32.5,32.56,34271.0,24.8545,24.8927,24.8468,24.8927,34271.0
2015-12-23 11:20:00,32.56,32.56,32.49,32.51,45066.0,24.8927,24.8927,24.8392,24.8545,45066.0
2015-12-23 11:25:00,32.51,32.51,32.47,32.48,67552.0,24.8545,24.8545,24.8239,24.8315,67552.0
2015-12-23 11:30:00,32.48,32.51,32.43,32.47,83503.0,24.8315,24.8545,24.7933,24.8239,83503.0
2015-12-23 11:35:00,32.48,32.5,32.45,32.48,35363.0,24.8315,24.8468,24.8086,24.8315,35363.0
2015-12-23 11:40:00,32.48,32.49,32.44,32.44,66049.0,24.8315,24.8392,24.801,24.801,66049.0
2015-12-23 11:45:00,32.44,32.46,32.41,32.43,33320.0,24.801,24.8163,24.778,24.7933,33320.0
2015-12-23 11:50:00,32.43,32.43,32.36,32.36,65164.0,24.7933,24.7933,24.7398,24.7398,65164.0
2015-12-23 11:55:00,32.36,32.38,32.33,32.36,95729.0,24.7398,24.7551,24.7169,24.7398,95729.0
2015-12-23 12:00:00,32.35,32.41,32.35,32.41,44818.0,24.7322,24.778,24.7322,24.778,44818.0
2015-12-23 12:05:00,32.41,32.43,32.4,32.41,44712.0,24.778,24.7933,24.7704,24.778,44712.0
2015-12-23 12:10:00,32.41,32.44,32.4,32.41,77190.0,24.778,24.801,24.7704,24.778,77190.0
2015-12-23 12:15:00,32.41,32.41,32.37,32.38,120070.0,24.778,24.778,24.7474,24.7551,120070.0
2015-12-23 12:20:00,32.38,32.42,32.38,32.4,103054.0,24.7551,24.7857,24.7551,24.7704,103054.0
2015-12-23 12:25:00,32.39,32.42,32.37,32.4,77925.0,24.7627,24.7857,24.7474,24.7704,77925.0
2015-12-23 12:30:00,32.41,32.43,32.39,32.43,41604.0,24.778,24.7933,24.7627,24.7933,41604.0
2015-12-23 12:35:00,32.43,32.45,32.39,32.39,41254.0,24.7933,24.8086,24.7627,24.7627,41254.0
2015-12-23 12:40:00,32.38,32.42,32.38,32.41,45021.0,24.7551,24.7857,24.7551,24.778,45021.0
2015-12-23 12:45:00,32.4,32.44,32.39,32.42,25733.0,24.7704,24.801,24.7627,24.7857,25733.0
2015-12-23 12:50:00,32.42,32.43,32.39,32.41,24090.0,24.7857,24.7933,24.7627,24.778,24090.0
2015-12-23 12:55:00,32.41,32.47,32.4,32.47,43625.0,24.778,24.8239,24.7704,24.8239,43625.0
2015-12-23 13:00:00,32.47,32.49,32.42,32.42,46437.0,24.8239,24.8392,24.7857,24.7857,46437.0
2015-12-23 13:05:00,32.43,32.44,32.39,32.4,33132.0,24.7933,24.801,24.7627,24.7704,33132.0
2015-12-23 13:10:00,32.4,32.42,32.38,32.41,29864.0,24.7704,24.7857,24.7551,24.778,29864.0
2015-12-23 13:15:00,32.42,32.43,32.38,32.41,30011.0,24.7857,24.7933,24.7551,24.778,30011.0
2015-12-23 13:20:00,32.41,32.43,32.39,32.4,61195.0,24.778,24.7933,24.7627,24.7704,61195.0
2015-12-23 13:25:00,32.4,32.42,32.36,32.38,49986.0,24.7704,24.7857,24.7398,24.7551,49986.0
2015-12-23 13:30:00,32.38,32.4,32.35,32.35,51624.0,24.7551,24.7704,24.7322,24.7322,51624.0
2015-12-23 13:35:00,32.35,32.36,32.27,32.29,94371.0,24.7322,24.7398,24.671,24.6863,94371.0
2015-12-23 13:40:00,32.29,32.34,32.29,32.34,53766.0,24.6863,24.7245,24.6863,24.7245,53766.0
2015-12-23 13:45:00,32.34,32.37,32.33,32.37,59620.0,24.7245,24.7474,24.7169,24.7474,59620.0
2015-12-23 13:50:00,32.37,32.38,32.32,32.34,85880.0,24.7474,24.7551,24.7092,24.7245,85880.0
2015-12-23 13:55:00,32.33,32.37,32.32,32.34,41835.0,24.7169,24.7474,24.7092,24.7245,41835.0
2015-12-23 14:00:00,32.34,32.37,32.32,32.33,117034.0,24.7245,24.7474,24.7092,24.7169,117034.0
2015-12-23 14:05:00,32.32,32.37,32.3,32.34,70443.0,24.7092,24.7474,24.6939,24.7245,70443.0
2015-12-23 14:10:00,32.34,32.37,32.3,32.36,57816.0,24.7245,24.7474,24.6939,24.7398,57816.0
2015-12-23 14:15:00,32.36,32.4,32.34,32.36,52972.0,24.7398,24.7704,24.7245,24.7398,52972.0
2015-12-23 14:20:00,32.36,32.41,32.34,32.4,57347.0,24.7398,24.778,24.7245,24.7704,57347.0
2015-12-23 14:25:00,32.39,32.4,32.36,32.4,48934.0,24.7627,24.7704,24.7398,24.7704,48934.0
2015-12-23 14:30:00,32.39,32.42,32.38,32.39,64573.0,24.7627,24.7857,24.7551,24.7627,64573.0
2015-12-23 14:35:00,32.39,32.43,32.39,32.41,56539.0,24.7627,24.7933,24.7627,24.778,56539.0
2015-12-23 14:40:00,32.41,32.43,32.38,32.41,54817.0,24.778,24.7933,24.7551,24.778,54817.0
2015-12-23 14:45:00,32.41,32.44,32.39,32.43,58774.0,24.778,24.801,24.7627,24.7933,58774.0
2015-12-23 14:50:00,32.44,32.46,32.43,32.43,39924.0,24.801,24.8163,24.7933,24.7933,39924.0
2015-12-23 14:55:00,32.42,32.44,32.39,32.43,61825.0,24.7857,24.801,24.7627,24.7933,61825.0
2015-12-23 15:00:00,32.44,32.47,32.43,32.44,59286.0,24.801,24.8239,24.7933,24.801,59286.0
2015-12-23 15:05:00,32.44,32.45,32.42,32.45,47926.0,24.801,24.8086,24.7857,24.8086,47926.0
2015-12-23 15:10:00,32.45,32.47,32.42,32.45,91564.0,24.8086,24.8239,24.7857,24.8086,91564.0
2015-12-23 15:15:00,32.45,32.48,32.44,32.46,112681.0,24.8086,24.8315,24.801,24.8163,112681.0
2015-12-23 15:20:00,32.46,32.51,32.44,32.5,89633.0,24.8163,24.8545,24.801,24.8468,89633.0
2015-12-23 15:25:00,32.5,32.5,32.47,32.5,49324.0,24.8468,24.8468,24.8239,24.8468,49324.0
2015-12-23 15:30:00,32.49,32.51,32.47,32.49,93953.0,24.8392,24.8545,24.8239,24.8392,93953.0
2015-12-23 15:35:00,32.49,32.51,32.44,32.49,130631.0,24.8392,24.8545,24.801,24.8392,130631.0
2015-12-23 15:40:00,32.49,32.52,32.47,32.52,124537.0,24.8392,24.8621,24.8239,24.8621,124537.0
2015-12-23 15:45:00,32.52,32.56,32.51,32.55,123767.0,24.8621,24.8927,24.8545,24.8851,123767.0
2015-12-23 15:50:00,32.55,32.58,32.53,32.58,145732.0,24.8851,24.908,24.8698,24.908,145732.0
2015-12-23 15:55:00,32.58,32.61,32.54,32.6,396418.0,24.908,24.9309,24.8774,24.9233,396418.0
2015-12-24 09:30:00,32.57,32.62,32.5,32.57,93061.0,24.9004,24.9386,24.8468,24.9004,93061.0
2015-12-24 09:35:00,32.6,32.69,32.57,32.57,35056.0,24.9233,24.9921,24.9004,24.9004,35056.0
2015-12-24 09:40:00,32.56,32.61,32.51,32.56,52988.0,24.8927,24.9309,24.8545,24.8927,52988.0
2015-12-24 09:45:00,32.56,32.57,32.5,32.52,31005.0,24.8927,24.9004,24.8468,24.8621,31005.0
2015-12-24 09:50:00,32.51,32.55,32.5,32.54,21943.0,24.8545,24.8851,24.8468,24.8774,21943.0
2015-12-24 09:55:00,32.55,32.55,32.5,32.5,21462.0,24.8851,24.8851,24.8468,24.8468,21462.0
2015-12-24 10:00:00,32.5,32.52,32.44,32.44,85801.0,24.8468,24.8621,24.801,24.801,85801.0
2015-12-24 10:05:00,32.44,32.48,32.44,32.47,24763.0,24.801,24.8315,24.801,24.8239,24763.0
2015-12-24 10:10:00,32.48,32.5,32.46,32.5,24822.0,24.8315,24.8468,24.8163,24.8468,24822.0
2015-12-24 10:15:00,32.49,32.56,32.48,32.55,26223.0,24.8392,24.8927,24.8315,24.8851,26223.0
2015-12-24 10:20:00,32.55,32.55,32.5,32.53,23891.0,24.8851,24.8851,24.8468,24.8698,23891.0
2015-12-24 10:25:00,32.53,32.56,32.52,32.54,19992.0,24.8698,24.8927,24.8621,24.8774,19992.0
2015-12-24 10:30:00,32.55,32.56,32.49,32.51,23881.0,24.8851,24.8927,24.8392,24.8545,23881.0
2015-12-24 10:35:00,32.51,32.54,32.5,32.52,15482.0,24.8545,24.8774,24.8468,24.8621,15482.0
2015-12-24 10:40:00,32.52,32.52,32.49,32.51,39324.0,24.8621,24.8621,24.8392,24.8545,39324.0
2015-12-24 10:45:00,32.51,32.52,32.49,32.52,23573.0,24.8545,24.8621,24.8392,24.8621,23573.0
2015-12-24 10:50:00,32.52,32.53,32.5,32.5,39250.0,24.8621,24.8698,24.8468,24.8468,39250.0
2015-12-24 10:55:00,32.5,32.52,32.48,32.51,52722.0,24.8468,24.8621,24.8315,24.8545,52722.0
2015-12-24 11:00:00,32.52,32.55,32.51,32.52,57571.0,24.8621,24.8851,24.8545,24.8621,57571.0
2015-12-24 11:05:00,32.52,32.57,32.52,32.57,81291.0,24.8621,24.9004,24.8621,24.9004,81291.0
2015-12-24 11:10:00,32.57,32.58,32.53,32.56,72267.0,24.9004,24.908,24.8698,24.8927,72267.0
2015-12-24 11:15:00,32.56,32.56,32.53,32.55,52286.0,24.8927,24.8927,24.8698,24.8851,52286.0
2015-12-24 11:20:00,32.55,32.58,32.52,32.54,39654.0,24.8851,24.908,24.8621,24.8774,39654.0
2015-12-24 11:25:00,32.54,32.55,32.52,32.55,43529.0,24.8774,24.8851,24.8621,24.8851,43529.0
2015-12-24 11:30:00,32.55,32.56,32.52,32.54,36923.0,24.8851,24.8927,24.8621,24.8774,36923.0
2015-12-24 11:35:00,32.54,32.56,32.51,32.55,47755.0,24.8774,24.8927,24.8545,24.8851,47755.0
2015-12-24 11:40:00,32.55,32.58,32.53,32.57,32854.0,24.8851,24.908,24.8698,24.9004,32854.0
2015-12-24 11:45:00,32.57,32.62,32.56,32.6,51145.0,24.9004,24.9386,24.8927,24.9233,51145.0
2015-12-24 11:50:00,32.6,32.61,32.56,32.58,45006.0,24.9233,24.9309,24.8927,24.908,45006.0
2015-12-24 11:55:00,32.57,32.59,32.56,32.58,57377.0,24.9004,24.9156,24.8927,24.908,57377.0
2015-12-24 12:00:00,32.57,32.61,32.56,32.59,44952.0,24.9004,24.9309,24.8927,24.9156,44952.0
2015-12-24 12:05:00,32.59,32.61,32.57,32.61,40657.0,24.9156,24.9309,24.9004,24.9309,40657.0
2015-12-24 12:10:00,32.6,32.61,32.57,32.59,34209.0,24.9233,24.9309,24.9004,24.9156,34209.0
2015-12-24 12:15:00,32.59,32.61,32.56,32.61,34165.0,24.9156,24.9309,24.8927,24.9309,34165.0
2015-12-24 12:20:00,32.62,32.62,32.58,32.59,83629.0,24.9386,24.9386,24.908,24.9156,83629.0
2015-12-24 12:25:00,32.59,32.66,32.58,32.63,81843.0,24.9156,24.9692,24.908,24.9462,81843.0
2015-12-24 12:30:00,32.63,32.69,32.63,32.68,49796.0,24.9462,24.9921,24.9462,24.9844,49796.0
2015-12-24 12:35:00,32.67,32.71,32.66,32.67,101272.0,24.9768,25.0074,24.9692,24.9768,101272.0
2015-12-24 12:40:00,32.67,32.68,32.65,32.68,63750.0,24.9768,24.9844,24.9615,24.9844,63750.0
2015-12-24 12:45:00,32.68,32.69,32.58,32.58,112576.0,24.9844,24.9921,24.908,24.908,112576.0
2015-12-24 12:50:00,32.59,32.59,32.51,32.52,106986.0,24.9156,24.9156,24.8545,24.8621,106986.0
2015-12-24 12:55:00,32.52,32.54,32.46,32.48,263089.0,24.8621,24.8774,24.8163,24.8315,263089.0
2015-12-28 09:30:00,32.36,32.36,32.24,32.27,77387.0,24.7398,24.7398,24.6481,24.671,77387.0
2015-12-28 09:35:00,32.28,32.28,32.18,32.2,83731.0,24.6786,24.6786,24.6022,24.6175,83731.0
2015-12-28 09:40:00,32.21,32.33,32.16,32.3,119909.0,24.6251,24.7169,24.5869,24.6939,119909.0
2015-12-28 09:45:00,32.3,32.32,32.25,32.27,57750.0,24.6939,24.7092,24.6557,24.671,57750.0
2015-12-28 09:50:00,32.27,32.28,32.22,32.23,40620.0,24.671,24.6786,24.6328,24.6404,40620.0
2015-12-28 09:55:00,32.23,32.25,32.18,32.19,57287.0,24.6404,24.6557,24.6022,24.6098,57287.0
2015-12-28 10:00:00,32.2,32.2,32.05,32.09,104936.0,24.6175,24.6175,24.5028,24.5334,104936.0
2015-12-28 10:05:00,32.08,32.11,32.06,32.1,32691.0,24.5257,24.5487,24.5104,24.541,32691.0
2015-12-28 10:10:00,32.11,32.11,32.05,32.06,30015.0,24.5487,24.5487,24.5028,24.5104,30015.0
2015-12-28 10:15:00,32.05,32.11,32.04,32.09,24023.0,24.5028,24.5487,24.4952,24.5334,24023.0
2015-12-28 10:20:00,32.1,32.1,32.02,32.06,69800.0,24.541,24.541,24.4799,24.5104,69800.0
2015-12-28 10:25:00,32.06,32.11,32.05,32.09,48132.0,24.5104,24.5487,24.5028,24.5334,48132.0
2015-12-28 10:30:00,32.08,32.11,32.06,32.06,87966.0,24.5257,24.5487,24.5104,24.5104,87966.0
2015-12-28 10:35:00,32.06,32.09,32.05,32.06,14922.0,24.5104,24.5334,24.5028,24.5104,14922.0
2015-12-28 10:40:00,32.07,32.09,32.06,32.09,33540.0,24.5181,24.5334,24.5104,24.5334,33540.0
2015-12-28 10:45:00,32.08,32.11,32.05,32.05,106282.0,24.5257,24.5487,24.5028,24.5028,106282.0
2015-12-28 10:50:00,32.05,32.08,32.04,32.04,82391.0,24.5028,24.5257,24.4952,24.4952,82391.0
2015-12-28 10:55:00,32.04,32.04,31.97,32.0,74730.0,24.4952,24.4952,24.4416,24.4646,74730.0
2015-12-28 11:00:00,31.99,32.0,31.95,31.96,58883.0,24.4569,24.4646,24.4263,24.434,58883.0
2015-12-28 11:05:00,31.96,32.01,31.95,31.99,60956.0,24.434,24.4722,24.4263,24.4569,60956.0
2015-12-28 11:10:00,31.99,32.04,31.99,32.02,59132.0,24.4569,24.4952,24.4569,24.4799,59132.0
2015-12-28 11:15:00,32.01,32.06,32.01,32.04,29279.0,24.4722,24.5104,24.4722,24.4952,29279.0
2015-12-28 11:20:00,32.04,32.06,32.01,32.03,44193.0,24.4952,24.5104,24.4722,24.4875,44193.0
2015-12-28 11:25:00,32.03,32.03,31.97,32.0,40183.0,24.4875,24.4875,24.4416,24.4646,40183.0
2015-12-28 11:30:00,32.01,32.03,31.99,32.0,46661.0,24.4722,24.4875,24.4569,24.4646,46661.0
2015-12-28 11:35:00,32.0,32.06,31.98,32.02,76503.0,24.4646,24.5104,24.4493,24.4799,76503.0
2015-12-28 11:40:00,32.02,32.04,32.0,32.03,64776.0,24.4799,24.4952,24.4646,24.4875,64776.0
2015-12-28 11:45:00,32.03,32.05,32.0,32.02,52571.0,24.4875,24.5028,24.4646,24.4799,52571.0
2015-12-28 11:50:00,32.02,32.07,32.02,32.06,91728.0,24.4799,24.5181,24.4799,24.5104,91728.0
2015-12-28 11:55:00,32.06,32.1,32.05,32.05,42670.0,24.5104,24.541,24.5028,24.5028,42670.0
2015-12-28 12:00:00,32.05,32.11,32.04,32.09,30137.0,24.5028,24.5487,24.4952,24.5334,30137.0
2015-12-28 12:05:00,32.09,32.11,32.07,32.07,36155.0,24.5334,24.5487,24.5181,24.5181,36155.0
2015-12-28 12:10:00,32.07,32.08,32.05,32.05,31525.0,24.5181,24.5257,24.5028,24.5028,31525.0
2015-12-28 12:15:00,32.05,32.09,32.04,32.06,32339.0,24.5028,24.5334,24.4952,24.5104,32339.0
2015-12-28 12:20:00,32.06,32.06,32.02,32.04,23545.0,24.5104,24.5104,24.4799,24.4952,23545.0
2015-12-28 12:25:00,32.04,32.08,32.02,32.06,29043.0,24.4952,24.5257,24.4799,24.5104,29043.0
2015-12-28 12:30:00,32.07,32.09,32.06,32.07,29268.0,24.5181,24.5334,24.5104,24.5181,29268.0
2015-12-28 12:35:00,32.07,32.08,32.04,32.06,20099.0,24.5181,24.5257,24.4952,24.5104,20099.0
2015-12-28 12:40:00,32.07,32.07,32.02,32.06,47549.0,24.5181,24.5181,24.4799,24.5104,47549.0
2015-12-28 12:45:00,32.06,32.09,32.05,32.08,18377.0,24.5104,24.5334,24.5028,24.5257,18377.0
2015-12-28 12:50:00,32.08,32.12,32.07,32.1,23460.0,24.5257,24.5563,24.5181,24.541,23460.0
2015-12-28 12:55:00,32.1,32.1,32.04,32.08,34622.0,24.541,24.541,24.4952,24.5257,34622.0
2015-12-28 13:00:00,32.08,32.12,32.08,32.11,33705.0,24.5257,24.5563,24.5257,24.5487,33705.0
2015-12-28 13:05:00,32.12,32.15,32.11,32.13,43668.0,24.5563,24.5793,24.5487,24.564,43668.0
2015-12-28 13:10:00,32.12,32.22,32.12,32.22,48445.0,24.5563,24.6328,24.5563,24.6328,48445.0
2015-12-28 13:15:00,32.21,32.25,32.2,32.25,39079.0,24.6251,24.6557,24.6175,24.6557,39079.0
2015-12-28 13:20:00,32.25,32.26,32.19,32.22,39931.0,24.6557,24.6634,24.6098,24.6328,39931.0
2015-12-28 13:25:00,32.22,32.25,32.21,32.23,22901.0,24.6328,24.6557,24.6251,24.6404,22901.0
2015-12-28 13:30:00,32.24,32.31,32.24,32.28,44567.0,24.6481,24.7016,24.6481,24.6786,44567.0
2015-12-28 13:35:00,32.28,32.3,32.25,32.26,62690.0,24.6786,24.6939,24.6557,24.6634,62690.0
2015-12-28 13:40:00,32.27,32.29,32.21,32.22,61666.0,24.671,24.6863,24.6251,24.6328,61666.0
2015-12-28 13:45:00,32.22,32.25,32.22,32.22,48870.0,24.6328,24.6557,24.6328,24.6328,48870.0
2015-12-28 13:50:00,32.21,32.25,32.19,32.2,36410.0,24.6251,24.6557,24.6098,24.6175,36410.0
2015-12-28 13:55:00,32.2,32.24,32.19,32.19,27977.0,24.6175,24.6481,24.6098,24.6098,27977.0
2015-12-28 14:00:00,32.2,32.24,32.2,32.22,35547.0,24.6175,24.6481,24.6175,24.6328,35547.0
2015-12-28 14:05:00,32.22,32.25,32.21,32.23,27424.0,24.6328,24.6557,24.6251,24.6404,27424.0
2015-12-28 14:10:00,32.22,32.24,32.16,32.16,57483.0,24.6328,24.6481,24.5869,24.5869,57483.0
2015-12-28 14:15:00,32.16,32.2,32.15,32.19,51362.0,24.5869,24.6175,24.5793,24.6098,51362.0
2015-12-28 14:20:00,32.19,32.21,32.16,32.18,60464.0,24.6098,24.6251,24.5869,24.6022,60464.0
2015-12-28 14:25:00,32.19,32.21,32.18,32.2,54509.0,24.6098,24.6251,24.6022,24.6175,54509.0
2015-12-28 14:30:00,32.2,32.21,32.16,32.16,59298.0,24.6175,24.6251,24.5869,24.5869,59298.0
2015-12-28 14:35:00,32.16,32.18,32.15,32.15,63954.0,24.5869,24.6022,24.5793,24.5793,63954.0
2015-12-28 14:40:00,32.15,32.17,32.15,32.15,70445.0,24.5793,24.5945,24.5793,24.5793,70445.0
2015-12-28 14:45:00,32.15,32.18,32.14,32.18,90207.0,24.5793,24.6022,24.5716,24.6022,90207.0
2015-12-28 14:50:00,32.19,32.21,32.18,32.19,61138.0,24.6098,24.6251,24.6022,24.6098,61138.0
2015-12-28 14:55:00,32.19,32.2,32.15,32.17,57428.0,24.6098,24.6175,24.5793,24.5945,57428.0
2015-12-28 15:00:00,32.17,32.19,32.15,32.16,46643.0,24.5945,24.6098,24.5793,24.5869,46643.0
2015-12-28 15:05:00,32.16,32.19,32.13,32.17,61951.0,24.5869,24.6098,24.564,24.5945,61951.0
2015-12-28 15:10:00,32.17,32.19,32.14,32.15,69585.0,24.5945,24.6098,24.5716,24.5793,69585.0
2015-12-28 15:15:00,32.15,32.16,32.09,32.09,60382.0,24.5793,24.5869,24.5334,24.5334,60382.0
2015-12-28 15:20:00,32.09,32.16,32.09,32.15,58579.0,24.5334,24.5869,24.5334,24.5793,58579.0
2015-12-28 15:25:00,32.16,32.17,32.12,32.13,73462.0,24.5869,24.5945,24.5563,24.564,73462.0
2015-12-28 15:30:00,32.13,32.16,32.11,32.16,104890.0,24.564,24.5869,24.5487,24.5869,104890.0
2015-12-28 15:35:00,32.15,32.16,32.13,32.14,83174.0,24.5793,24.5869,24.564,24.5716,83174.0
2015-12-28 15:40:00,32.13,32.18,32.12,32.12,103739.0,24.564,24.6022,24.5563,24.5563,103739.0
2015-12-28 15:45:00,32.13,32.16,32.12,32.16,118702.0,24.564,24.5869,24.5563,24.5869,118702.0
2015-12-28 15:50:00,32.16,32.17,32.15,32.16,105122.0,24.5869,24.5945,24.5793,24.5869,105122.0
2015-12-28 15:55:00,32.16,32.17,32.12,32.17,429318.0,24.5869,24.5945,24.5563,24.5945,429318.0
2015-12-29 09:30:00,32.44,32.53,32.41,32.53,200707.0,24.801,24.8698,24.778,24.8698,200707.0
2015-12-29 09:35:00,32.53,32.59,32.5,32.54,85870.0,24.8698,24.9156,24.8468,24.8774,85870.0
2015-12-29 09:40:00,32.55,32.63,32.47,32.63,135454.0,24.8851,24.9462,24.8239,24.9462,135454.0
2015-12-29 09:45:00,32.63,32.68,32.61,32.68,102277.0,24.9462,24.9844,24.9309,24.9844,102277.0
2015-12-29 09:50:00,32.68,32.71,32.62,32.64,60124.0,24.9844,25.0074,24.9386,24.9539,60124.0
2015-12-29 09:55:00,32.63,32.63,32.57,32.59,64690.0,24.9462,24.9462,24.9004,24.9156,64690.0
2015-12-29 10:00:00,32.59,32.64,32.58,32.61,43617.0,24.9156,24.9539,24.908,24.9309,43617.0
2015-12-29 10:05:00,32.61,32.64,32.6,32.61,29052.0,24.9309,24.9539,24.9233,24.9309,29052.0
2015-12-29 10:10:00,32.61,32.64,32.55,32.56,41748.0,24.9309,24.9539,24.8851,24.8927,41748.0
2015-12-29 10:15:00,32.57,32.57,32.53,32.53,51738.0,24.9004,24.9004,24.8698,24.8698,51738.0
2015-12-29 10:20:00,32.52,32.58,32.52,32.58,48508.0,24.8621,24.908,24.8621,24.908,48508.0
2015-12-29 10:25:00,32.57,32.58,32.52,32.56,68193.0,24.9004,24.908,24.8621,24.8927,68193.0
2015-12-29 10:30:00,32.55,32.56,32.47,32.48,73745.0,24.8851,24.8927,24.8239,24.8315,73745.0
2015-12-29 10:35:00,32.49,32.5,32.46,32.48,151266.0,24.8392,24.8468,24.8163,24.8315,151266.0
2015-12-29 10:40:00,32.48,32.51,32.45,32.5,57852.0,24.8315,24.8545,24.8086,24.8468,57852.0
2015-12-29 10:45:00,32.5,32.52,32.49,32.49,44399.0,24.8468,24.8621,24.8392,24.8392,44399.0
2015-12-29 10:50:00,32.48,32.51,32.45,32.5,29389.0,24.8315,24.8545,24.8086,24.8468,29389.0
2015-12-29 10:55:00,32.5,32.5,32.44,32.44,30293.0,24.8468,24.8468,24.801,24.801,30293.0
2015-12-29 11:00:00,32.45,32.47,32.43,32.46,66378.0,24.8086,24.8239,24.7933,24.8163,66378.0
2015-12-29 11:05:00,32.46,32.49,32.44,32.46,40589.0,24.8163,24.8392,24.801,24.8163,40589.0
2015-12-29 11:10:00,32.46,32.47,32.43,32.47,92255.0,24.8163,24.8239,24.7933,24.8239,92255.0
2015-12-29 11:15:00,32.45,32.5,32.43,32.5,90600.0,24.8086,24.8468,24.7933,24.8468,90600.0
2015-12-29 11:20:00,32.5,32.5,32.46,32.48,28191.0,24.8468,24.8468,24.8163,24.8315,28191.0
2015-12-29 11:25:00,32.47,32.48,32.45,32.47,21736.0,24.8239,24.8315,24.8086,24.8239,21736.0
2015-12-29 11:30:00,32.46,32.48,32.45,32.46,44769.0,24.8163,24.8315,24.8086,24.8163,44769.0
2015-12-29 11:35:00,32.46,32.46,32.39,32.43,54989.0,24.8163,24.8163,24.7627,24.7933,54989.0
2015-12-29 11:40:00,32.43,32.43,32.37,32.39,44330.0,24.7933,24.7933,24.7474,24.7627,44330.0
2015-12-29 11:45:00,32.38,32.4,32.34,32.35,52452.0,24.7551,24.7704,24.7245,24.7322,52452.0
2015-12-29 11:50:00,32.35,32.36,32.32,32.35,83199.0,24.7322,24.7398,24.7092,24.7322,83199.0
2015-12-29 11:55:00,32.34,32.38,32.34,32.38,28835.0,24.7245,24.7551,24.7245,24.7551,28835.0
2015-12-29 12:00:00,32.38,32.41,32.37,32.38,19786.0,24.7551,24.778,24.7474,24.7551,19786.0
2015-12-29 12:05:00,32.38,32.39,32.34,32.37,27319.0,24.7551,24.7627,24.7245,24.7474,27319.0
2015-12-29 12:10:00,32.37,32.38,32.33,32.38,23184.0,24.7474,24.7551,24.7169,24.7551,23184.0
2015-12-29 12:15:00,32.37,32.38,32.34,32.36,49661.0,24.7474,24.7551,24.7245,24.7398,49661.0
2015-12-29 12:20:00,32.35,32.41,32.35,32.39,42997.0,24.7322,24.778,24.7322,24.7627,42997.0
2015-12-29 12:25:00,32.38,32.42,32.37,32.38,36565.0,24.7551,24.7857,24.7474,24.7551,36565.0
2015-12-29 12:30:00,32.37,32.39,32.35,32.36,24158.0,24.7474,24.7627,24.7322,24.7398,24158.0
2015-12-29 12:35:00,32.36,32.38,32.35,32.38,26479.0,24.7398,24.7551,24.7322,24.7551,26479.0
2015-12-29 12:40:00,32.37,32.4,32.34,32.39,32795.0,24.7474,24.7704,24.7245,24.7627,32795.0
2015-12-29 12:45:00,32.39,32.39,32.33,32.35,48975.0,24.7627,24.7627,24.7169,24.7322,48975.0
2015-12-29 12:50:00,32.34,32.38,32.33,32.35,25271.0,24.7245,24.7551,24.7169,24.7322,25271.0
2015-12-29 12:55:00,32.35,32.39,32.34,32.38,35863.0,24.7322,24.7627,24.7245,24.7551,35863.0
2015-12-29 13:00:00,32.38,32.42,32.36,32.39,54711.0,24.7551,24.7857,24.7398,24.7627,54711.0
2015-12-29 13:05:00,32.4,32.44,32.39,32.43,33185.0,24.7704,24.801,24.7627,24.7933,33185.0
2015-12-29 13:10:00,32.44,32.46,32.42,32.44,70746.0,24.801,24.8163,24.7857,24.801,70746.0
2015-12-29 13:15:00,32.45,32.5,32.44,32.5,53406.0,24.8086,24.8468,24.801,24.8468,53406.0
2015-12-29 13:20:00,32.49,32.51,32.46,32.47,62399.0,24.8392,24.8545,24.8163,24.8239,62399.0
2015-12-29 13:25:00,32.47,32.48,32.44,32.47,27076.0,24.8239,24.8315,24.801,24.8239,27076.0
2015-12-29 13:30:00,32.46,32.47,32.41,32.44,31611.0,24.8163,24.8239,24.778,24.801,31611.0
2015-12-29 13:35:00,32.43,32.46,32.42,32.44,27751.0,24.7933,24.8163,24.7857,24.801,27751.0
2015-12-29 13:40:00,32.45,32.55,32.44,32.55,88569.0,24.8086,24.8851,24.801,24.8851,88569.0
2015-12-29 13:45:00,32.54,32.58,32.53,32.58,89773.0,24.8774,24.908,24.8698,24.908,89773.0
2015-12-29 13:50:00,32.59,32.62,32.59,32.6,87227.0,24.9156,24.9386,24.9156,24.9233,87227.0
2015-12-29 13:55:00,32.6,32.65,32.6,32.62,74347.0,24.9233,24.9615,24.9233,24.9386,74347.0
2015-12-29 14:00:00,32.62,32.62,32.57,32.59,35049.0,24.9386,24.9386,24.9004,24.9156,35049.0
2015-12-29 14:05:00,32.6,32.65,32.59,32.62,64176.0,24.9233,24.9615,24.9156,24.9386,64176.0
2015-12-29 14:10:00,32.62,32.64,32.61,32.63,55663.0,24.9386,24.9539,24.9309,24.9462,55663.0
2015-12-29 14:15:00,32.64,32.66,32.63,32.65,55636.0,24.9539,24.9692,24.9462,24.9615,55636.0
2015-12-29 14:20:00,32.65,32.69,32.65,32.66,59359.0,24.9615,24.9921,24.9615,24.9692,59359.0
2015-12-29 14:25:00,32.66,32.67,32.63,32.64,72018.0,24.9692,24.9768,24.9462,24.9539,72018.0
2015-12-29 14:30:00,32.64,32.64,32.59,32.6,126839.0,24.9539,24.9539,24.9156,24.9233,126839.0
2015-12-29 14:35:00,32.6,32.61,32.54,32.55,110153.0,24.9233,24.9309,24.8774,24.8851,110153.0
2015-12-29 14:40:00,32.55,32.57,32.53,32.55,35106.0,24.8851,24.9004,24.8698,24.8851,35106.0
2015-12-29 14:45:00,32.54,32.57,32.54,32.55,55086.0,24.8774,24.9004,24.8774,24.8851,55086.0
2015-12-29 14:50:00,32.55,32.57,32.54,32.55,89111.0,24.8851,24.9004,24.8774,24.8851,89111.0
2015-12-29 14:55:00,32.55,32.56,32.5,32.54,127826.0,24.8851,24.8927,24.8468,24.8774,127826.0
2015-12-29 15:00:00,32.55,32.59,32.53,32.58,66560.0,24.8851,24.9156,24.8698,24.908,66560.0
2015-12-29 15:05:00,32.57,32.62,32.56,32.61,58891.0,24.9004,24.9386,24.8927,24.9309,58891.0
2015-12-29 15:10:00,32.6,32.61,32.57,32.6,40981.0,24.9233,24.9309,24.9004,24.9233,40981.0
2015-12-29 15:15:00,32.59,32.63,32.58,32.59,76221.0,24.9156,24.9462,24.908,24.9156,76221.0
2015-12-29 15:20:00,32.59,32.59,32.56,32.56,72118.0,24.9156,24.9156,24.8927,24.8927,72118.0
2015-12-29 15:25:00,32.56,32.64,32.55,32.63,108223.0,24.8927,24.9539,24.8851,24.9462,108223.0
2015-12-29 15:30:00,32.63,32.64,32.57,32.59,93134.0,24.9462,24.9539,24.9004,24.9156,93134.0
2015-12-29 15:35:00,32.59,32.61,32.55,32.56,106728.0,24.9156,24.9309,24.8851,24.8927,106728.0
2015-12-29 15:40:00,32.55,32.62,32.52,32.62,142193.0,24.8851,24.9386,24.8621,24.9386,142193.0
2015-12-29 15:45:00,32.61,32.62,32.58,32.61,104954.0,24.9309,24.9386,24.908,24.9309,104954.0
2015-12-29 15:50:00,32.61,32.63,32.59,32.6,109799.0,24.9309,24.9462,24.9156,24.9233,109799.0
2015-12-29 15:55:00,32.59,32.63,32.54,32.56,456652.0,24.9156,24.9462,24.8774,24.8927,456652.0
2015-12-30 09:30:00,32.5,32.59,32.45,32.47,109403.0,24.8468,24.9156,24.8086,24.8239,109403.0
2015-12-30 09:35:00,32.48,32.49,32.34,32.4,51963.0,24.8315,24.8392,24.7245,24.7704,51963.0
2015-12-30 09:40:00,32.41,32.47,32.39,32.45,35231.0,24.778,24.8239,24.7627,24.8086,35231.0
2015-12-30 09:45:00,32.46,32.53,32.43,32.49,32751.0,24.8163,24.8698,24.7933,24.8392,32751.0
2015-12-30 09:50:00,32.48,32.55,32.46,32.49,66752.0,24.8315,24.8851,24.8163,24.8392,66752.0
2015-12-30 09:55:00,32.49,32.52,32.47,32.48,138627.0,24.8392,24.8621,24.8239,24.8315,138627.0
2015-12-30 10:00:00,32.48,32.53,32.46,32.53,57204.0,24.8315,24.8698,24.8163,24.8698,57204.0
2015-12-30 10:05:00,32.54,32.58,32.53,32.55,82870.0,24.8774,24.908,24.8698,24.8851,82870.0
2015-12-30 10:10:00,32.55,32.6,32.53,32.59,122810.0,24.8851,24.9233,24.8698,24.9156,122810.0
2015-12-30 10:15:00,32.59,32.65,32.59,32.59,101979.0,24.9156,24.9615,24.9156,24.9156,101979.0
2015-12-30 10:20:00,32.59,32.61,32.56,32.58,45509.0,24.9156,24.9309,24.8927,24.908,45509.0
2015-12-30 10:25:00,32.57,32.58,32.49,32.51,119665.0,24.9004,24.908,24.8392,24.8545,119665.0
2015-12-30 10:30:00,32.51,32.51,32.45,32.49,155700.0,24.8545,24.8545,24.8086,24.8392,155700.0
2015-12-30 10:35:00,32.49,32.5,32.47,32.48,36125.0,24.8392,24.8468,24.8239,24.8315,36125.0
2015-12-30 10:40:00,32.48,32.56,32.48,32.55,73796.0,24.8315,24.8927,24.8315,24.8851,73796.0
2015-12-30 10:45:00,32.55,32.55,32.51,32.51,79443.0,24.8851,24.8851,24.8545,24.8545,79443.0
2015-12-30 10:50:00,32.51,32.53,32.49,32.53,45789.0,24.8545,24.8698,24.8392,24.8698,45789.0
2015-12-30 10:55:00,32.52,32.53,32.48,32.49,59939.0,24.8621,24.8698,24.8315,24.8392,59939.0
2015-12-30 11:00:00,32.49,32.52,32.48,32.51,102137.0,24.8392,24.8621,24.8315,24.8545,102137.0
2015-12-30 11:05:00,32.51,32.58,32.51,32.58,113523.0,24.8545,24.908,24.8545,24.908,113523.0
2015-12-30 11:10:00,32.58,32.58,32.55,32.56,22842.0,24.908,24.908,24.8851,24.8927,22842.0
2015-12-30 11:15:00,32.56,32.56,32.52,32.52,33723.0,24.8927,24.8927,24.8621,24.8621,33723.0
2015-12-30 11:20:00,32.52,32.56,32.52,32.54,27720.0,24.8621,24.8927,24.8621,24.8774,27720.0
2015-12-30 11:25:00,32.54,32.57,32.53,32.57,28046.0,24.8774,24.9004,24.8698,24.9004,28046.0
2015-12-30 11:30:00,32.57,32.58,32.51,32.54,23776.0,24.9004,24.908,24.8545,24.8774,23776.0
2015-12-30 11:35:00,32.53,32.56,32.51,32.52,15313.0,24.8698,24.8927,24.8545,24.8621,15313.0
2015-12-30 11:40:00,32.51,32.54,32.49,32.51,30755.0,24.8545,24.8774,24.8392,24.8545,30755.0
2015-12-30 11:45:00,32.5,32.51,32.48,32.49,26675.0,24.8468,24.8545,24.8315,24.8392,26675.0
2015-12-30 11:50:00,32.49,32.53,32.48,32.49,27426.0,24.8392,24.8698,24.8315,24.8392,27426.0
2015-12-30 11:55:00,32.5,32.51,32.45,32.48,14894.0,24.8468,24.8545,24.8086,24.8315,14894.0
2015-12-30 12:00:00,32.48,32.48,32.44,32.45,26319.0,24.8315,24.8315,24.801,24.8086,26319.0
2015-12-30 12:05:00,32.45,32.48,32.44,32.48,28380.0,24.8086,24.8315,24.801,24.8315,28380.0
2015-12-30 12:10:00,32.48,32.48,32.43,32.44,28795.0,24.8315,24.8315,24.7933,24.801,28795.0
2015-12-30 12:15:00,32.44,32.46,32.43,32.45,23812.0,24.801,24.8163,24.7933,24.8086,23812.0
2015-12-30 12:20:00,32.46,32.46,32.43,32.44,15988.0,24.8163,24.8163,24.7933,24.801,15988.0
2015-12-30 12:25:00,32.44,32.45,32.42,32.45,19198.0,24.801,24.8086,24.7857,24.8086,19198.0
2015-12-30 12:30:00,32.44,32.46,32.43,32.45,15677.0,24.801,24.8163,24.7933,24.8086,15677.0
2015-12-30 12:35:00,32.45,32.45,32.42,32.43,39229.0,24.8086,24.8086,24.7857,24.7933,39229.0
2015-12-30 12:40:00,32.43,32.44,32.39,32.41,22439.0,24.7933,24.801,24.7627,24.778,22439.0
2015-12-30 12:45:00,32.41,32.43,32.41,32.42,17287.0,24.778,24.7933,24.778,24.7857,17287.0
2015-12-30 12:50:00,32.42,32.43,32.4,32.41,16940.0,24.7857,24.7933,24.7704,24.778,16940.0
2015-12-30 12:55:00,32.42,32.44,32.4,32.44,17884.0,24.7857,24.801,24.7704,24.801,17884.0
2015-12-30 13:00:00,32.43,32.48,32.43,32.46,37134.0,24.7933,24.8315,24.7933,24.8163,37134.0
2015-12-30 13:05:00,32.45,32.45,32.38,32.4,44788.0,24.8086,24.8086,24.7551,24.7704,44788.0
2015-12-30 13:10:00,32.39,32.4,32.36,32.38,28470.0,24.7627,24.7704,24.7398,24.7551,28470.0
2015-12-30 13:15:00,32.38,32.39,32.36,32.36,23311.0,24.7551,24.7627,24.7398,24.7398,23311.0
2015-12-30 13:20:00,32.36,32.36,32.32,32.33,72052.0,24.7398,24.7398,24.7092,24.7169,72052.0
2015-12-30 13:25:00,32.34,32.36,32.33,32.34,26382.0,24.7245,24.7398,24.7169,24.7245,26382.0
2015-12-30 13:30:00,32.33,32.38,32.33,32.38,30165.0,24.7169,24.7551,24.7169,24.7551,30165.0
2015-12-30 13:35:00,32.38,32.38,32.33,32.33,21721.0,24.7551,24.7551,24.7169,24.7169,21721.0
2015-12-30 13:40:00,32.33,32.39,32.33,32.38,31316.0,24.7169,24.7627,24.7169,24.7551,31316.0
2015-12-30 13:45:00,32.38,32.41,32.38,32.4,27212.0,24.7551,24.778,24.7551,24.7704,27212.0
2015-12-30 13:50:00,32.4,32.41,32.38,32.41,18097.0,24.7704,24.778,24.7551,24.778,18097.0
2015-12-30 13:55:00,32.41,32.41,32.39,32.4,20700.0,24.778,24.778,24.7627,24.7704,20700.0
2015-12-30 14:00:00,32.39,32.41,32.39,32.39,23290.0,24.7627,24.778,24.7627,24.7627,23290.0
2015-12-30 14:05:00,32.39,32.41,32.38,32.39,13092.0,24.7627,24.778,24.7551,24.7627,13092.0
2015-12-30 14:10:00,32.39,32.42,32.37,32.42,32627.0,24.7627,24.7857,24.7474,24.7857,32627.0
2015-12-30 14:15:00,32.43,32.43,32.41,32.42,17664.0,24.7933,24.7933,24.778,24.7857,17664.0
2015-12-30 14:20:00,32.43,32.43,32.39,32.4,32018.0,24.7933,24.7933,24.7627,24.7704,32018.0
2015-12-30 14:25:00,32.4,32.4,32.38,32.4,22974.0,24.7704,24.7704,24.7551,24.7704,22974.0
2015-12-30 14:30:00,32.4,32.42,32.4,32.4,20633.0,24.7704,24.7857,24.7704,24.7704,20633.0
2015-12-30 14:35:00,32.41,32.41,32.38,32.39,64153.0,24.778,24.778,24.7551,24.7627,64153.0
2015-12-30 14:40:00,32.39,32.41,32.38,32.4,20814.0,24.7627,24.778,24.7551,24.7704,20814.0
2015-12-30 14:45:00,32.4,32.44,32.4,32.44,21265.0,24.7704,24.801,24.7704,24.801,21265.0
2015-12-30 14:50:00,32.43,32.44,32.39,32.41,38101.0,24.7933,24.801,24.7627,24.778,38101.0
2015-12-30 14:55:00,32.41,32.41,32.39,32.4,25889.0,24.778,24.778,24.7627,24.7704,25889.0
2015-12-30 15:00:00,32.4,32.42,32.39,32.41,36107.0,24.7704,24.7857,24.7627,24.778,36107.0
2015-12-30 15:05:00,32.4,32.42,32.39,32.39,32108.0,24.7704,24.7857,24.7627,24.7627,32108.0
2015-12-30 15:10:00,32.39,32.4,32.35,32.39,51737.0,24.7627,24.7704,24.7322,24.7627,51737.0
2015-12-30 15:15:00,32.39,32.42,32.39,32.42,48327.0,24.7627,24.7857,24.7627,24.7857,48327.0
2015-12-30 15:20:00,32.42,32.43,32.4,32.41,44277.0,24.7857,24.7933,24.7704,24.778,44277.0
2015-12-30 15:25:00,32.42,32.42,32.39,32.39,48011.0,24.7857,24.7857,24.7627,24.7627,48011.0
2015-12-30 15:30:00,32.38,32.38,32.23,32.27,123093.0,24.7551,24.7551,24.6404,24.671,123093.0
2015-12-30 15:35:00,32.26,32.29,32.2,32.27,133302.0,24.6634,24.6863,24.6175,24.671,133302.0
2015-12-30 15:40:00,32.26,32.34,32.23,32.31,148747.0,24.6634,24.7245,24.6404,24.7016,148747.0
2015-12-30 15:45:00,32.32,32.34,32.29,32.31,109111.0,24.7092,24.7245,24.6863,24.7016,109111.0
2015-12-30 15:50:00,32.31,32.32,32.23,32.25,100618.0,24.7016,24.7092,24.6404,24.6557,100618.0
2015-12-30 15:55:00,32.25,32.29,32.21,32.23,507939.0,24.6557,24.6863,24.6251,24.6404,507939.0
2015-12-31 09:30:00,31.91,31.99,31.77,31.96,139050.0,24.3958,24.4569,24.2887,24.434,139050.0
2015-12-31 09:35:00,31.94,32.06,31.94,32.05,77189.0,24.4187,24.5104,24.4187,24.5028,77189.0
2015-12-31 09:40:00,32.05,32.11,31.99,32.05,116767.0,24.5028,24.5487,24.4569,24.5028,116767.0
2015-12-31 09:45:00,32.05,32.08,31.99,32.08,52445.0,24.5028,24.5257,24.4569,24.5257,52445.0
2015-12-31 09:50:00,32.07,32.08,32.0,32.03,77547.0,24.5181,24.5257,24.4646,24.4875,77547.0
2015-12-31 09:55:00,32.04,32.15,32.03,32.13,74581.0,24.4952,24.5793,24.4875,24.564,74581.0
2015-12-31 10:00:00,32.13,32.17,32.08,32.09,135013.0,24.564,24.5945,24.5257,24.5334,135013.0
2015-12-31 10:05:00,32.09,32.09,31.97,31.98,116188.0,24.5334,24.5334,24.4416,24.4493,116188.0
2015-12-31 10:10:00,31.98,32.0,31.95,31.98,137843.0,24.4493,24.4646,24.4263,24.4493,137843.0
2015-12-31 10:15:00,31.99,32.01,31.94,31.95,91151.0,24.4569,24.4722,24.4187,24.4263,91151.0
2015-12-31 10:20:00,31.95,31.95,31.87,31.9,98942.0,24.4263,24.4263,24.3652,24.3881,98942.0
2015-12-31 10:25:00,31.9,31.94,31.85,31.92,144220.0,24.3881,24.4187,24.3499,24.4034,144220.0
2015-12-31 10:30:00,31.92,31.93,31.83,31.87,76624.0,24.4034,24.4111,24.3346,24.3652,76624.0
2015-12-31 10:35:00,31.88,31.88,31.83,31.85,131736.0,24.3728,24.3728,24.3346,24.3499,131736.0
2015-12-31 10:40:00,31.85,31.87,31.81,31.82,123989.0,24.3499,24.3652,24.3193,24.327,123989.0
2015-12-31 10:45:00,31.83,31.88,31.81,31.88,82724.0,24.3346,24.3728,24.3193,24.3728,82724.0
2015-12-31 10:50:00,31.89,31.98,31.88,31.97,59057.0,24.3805,24.4493,24.3728,24.4416,59057.0
2015-12-31 10:55:00,31.97,31.98,31.92,31.97,63574.0,24.4416,24.4493,24.4034,24.4416,63574.0
2015-12-31 11:00:00,31.97,32.0,31.93,31.96,162630.0,24.4416,24.4646,24.4111,24.434,162630.0
2015-12-31 11:05:00,31.96,32.04,31.95,32.01,184142.0,24.434,24.4952,24.4263,24.4722,184142.0
2015-12-31 11:10:00,32.01,32.02,31.95,32.0,150551.0,24.4722,24.4799,24.4263,24.4646,150551.0
2015-12-31 11:15:00,32.0,32.02,31.97,31.98,64589.0,24.4646,24.4799,24.4416,24.4493,64589.0
2015-12-31 11:20:00,31.97,31.99,31.95,31.95,34629.0,24.4416,24.4569,24.4263,24.4263,34629.0
2015-12-31 11:25:00,31.95,31.98,31.93,31.95,92659.0,24.4263,24.4493,24.4111,24.4263,92659.0
2015-12-31 11:30:00,31.95,31.98,31.91,31.96,56181.0,24.4263,24.4493,24.3958,24.434,56181.0
2015-12-31 11:35:00,31.96,32.01,31.96,32.0,49310.0,24.434,24.4722,24.434,24.4646,49310.0
2015-12-31 11:40:00,32.01,32.07,32.0,32.06,111810.0,24.4722,24.5181,24.4646,24.5104,111810.0
2015-12-31 11:45:00,32.07,32.14,32.06,32.11,133297.0,24.5181,24.5716,24.5104,24.5487,133297.0
2015-12-31 11:50:00,32.11,32.11,32.08,32.09,50321.0,24.5487,24.5487,24.5257,24.5334,50321.0
2015-12-31 11:55:00,32.09,32.16,32.08,32.14,113354.0,24.5334,24.5869,24.5257,24.5716,113354.0
2015-12-31 12:00:00,32.14,32.17,32.12,32.16,93677.0,24.5716,24.5945,24.5563,24.5869,93677.0
2015-12-31 12:05:00,32.16,32.2,32.14,32.2,93949.0,24.5869,24.6175,24.5716,24.6175,93949.0
2015-12-31 12:10:00,32.2,32.21,32.14,32.16,54530.0,24.6175,24.6251,24.5716,24.5869,54530.0
2015-12-31 12:15:00,32.17,32.22,32.16,32.21,59051.0,24.5945,24.6328,24.5869,24.6251,59051.0
2015-12-31 12:20:00,32.2,32.26,32.2,32.24,55197.0,24.6175,24.6634,24.6175,24.6481,55197.0
2015-12-31 12:25:00,32.25,32.27,32.2,32.25,46189.0,24.6557,24.671,24.6175,24.6557,46189.0
2015-12-31 12:30:00,32.24,32.26,32.21,32.23,39172.0,24.6481,24.6634,24.6251,24.6404,39172.0
2015-12-31 12:35:00,32.23,32.23,32.2,32.22,41667.0,24.6404,24.6404,24.6175,24.6328,41667.0
2015-12-31 12:40:00,32.22,32.28,32.22,32.27,85458.0,24.6328,24.6786,24.6328,24.671,85458.0
2015-12-31 12:45:00,32.27,32.3,32.23,32.25,68334.0,24.671,24.6939,24.6404,24.6557,68334.0
2015-12-31 12:50:00,32.25,32.27,32.24,32.24,16666.0,24.6557,24.671,24.6481,24.6481,16666.0
2015-12-31 12:55:00,32.24,32.25,32.19,32.2,36796.0,24.6481,24.6557,24.6098,24.6175,36796.0
2015-12-31 13:00:00,32.2,32.24,32.16,32.19,66678.0,24.6175,24.6481,24.5869,24.6098,66678.0
2015-12-31 13:05:00,32.18,32.19,32.12,32.12,49667.0,24.6022,24.6098,24.5563,24.5563,49667.0
2015-12-31 13:10:00,32.12,32.18,32.11,32.15,53771.0,24.5563,24.6022,24.5487,24.5793,53771.0
2015-12-31 13:15:00,32.16,32.17,32.13,32.16,25644.0,24.5869,24.5945,24.564,24.5869,25644.0
2015-12-31 13:20:00,32.16,32.18,32.14,32.17,42690.0,24.5869,24.6022,24.5716,24.5945,42690.0
2015-12-31 13:25:00,32.18,32.19,32.15,32.17,42906.0,24.6022,24.6098,24.5793,24.5945,42906.0
2015-12-31 13:30:00,32.16,32.19,32.16,32.19,22485.0,24.5869,24.6098,24.5869,24.6098,22485.0
2015-12-31 13:35:00,32.2,32.21,32.18,32.2,28418.0,24.6175,24.6251,24.6022,24.6175,28418.0
2015-12-31 13:40:00,32.2,32.26,32.2,32.25,23066.0,24.6175,24.6634,24.6175,24.6557,23066.0
2015-12-31 13:45:00,32.25,32.26,32.22,32.24,25733.0,24.6557,24.6634,24.6328,24.6481,25733.0
2015-12-31 13:50:00,32.24,32.26,32.23,32.24,41915.0,24.6481,24.6634,24.6404,24.6481,41915.0
2015-12-31 13:55:00,32.25,32.25,32.22,32.25,54999.0,24.6557,24.6557,24.6328,24.6557,54999.0
2015-12-31 14:00:00,32.24,32.25,32.19,32.2,23296.0,24.6481,24.6557,24.6098,24.6175,23296.0
2015-12-31 14:05:00,32.2,32.2,32.14,32.16,119264.0,24.6175,24.6175,24.5716,24.5869,119264.0
2015-12-31 14:10:00,32.16,32.2,32.16,32.18,33372.0,24.5869,24.6175,24.5869,24.6022,33372.0
2015-12-31 14:15:00,32.17,32.17,32.13,32.16,31084.0,24.5945,24.5945,24.564,24.5869,31084.0
2015-12-31 14:20:00,32.16,32.17,32.08,32.09,63750.0,24.5869,24.5945,24.5257,24.5334,63750.0
2015-12-31 14:25:00,32.08,32.09,32.04,32.05,25784.0,24.5257,24.5334,24.4952,24.5028,25784.0
2015-12-31 14:30:00,32.05,32.05,32.0,32.02,39497.0,24.5028,24.5028,24.4646,24.4799,39497.0
2015-12-31 14:35:00,32.02,32.03,31.97,31.99,34721.0,24.4799,24.4875,24.4416,24.4569,34721.0
2015-12-31 14:40:00,32.0,32.05,31.99,32.02,40002.0,24.4646,24.5028,24.4569,24.4799,40002.0
2015-12-31 14:45:00,32.02,32.06,32.02,32.05,38736.0,24.4799,24.5104,24.4799,24.5028,38736.0
2015-12-31 14:50:00,32.05,32.07,32.04,32.05,49830.0,24.5028,24.5181,24.4952,24.5028,49830.0
2015-12-31 14:55:00,32.05,32.06,32.02,32.04,65542.0,24.5028,24.5104,24.4799,24.4952,65542.0
2015-12-31 15:00:00,32.03,32.04,32.0,32.04,69799.0,24.4875,24.4952,24.4646,24.4952,69799.0
2015-12-31 15:05:00,32.03,32.05,31.99,32.01,68613.0,24.4875,24.5028,24.4569,24.4722,68613.0
2015-12-31 15:10:00,32.01,32.01,31.94,31.96,149929.0,24.4722,24.4722,24.4187,24.434,149929.0
2015-12-31 15:15:00,31.97,32.04,31.97,32.02,54849.0,24.4416,24.4952,24.4416,24.4799,54849.0
2015-12-31 15:20:00,32.02,32.04,32.0,32.01,47400.0,24.4799,24.4952,24.4646,24.4722,47400.0
2015-12-31 15:25:00,32.02,32.02,31.96,31.98,84890.0,24.4799,24.4799,24.434,24.4493,84890.0
2015-12-31 15:30:00,31.99,32.05,31.98,32.04,96731.0,24.4569,24.5028,24.4493,24.4952,96731.0
2015-12-31 15:35:00,32.04,32.06,32.0,32.01,101330.0,24.4952,24.5104,24.4646,24.4722,101330.0
2015-12-31 15:40:00,32.02,32.03,31.93,31.95,141731.0,24.4799,24.4875,24.4111,24.4263,141731.0
2015-12-31 15:45:00,31.96,32.0,31.94,31.99,174017.0,24.434,24.4646,24.4187,24.4569,174017.0
2015-12-31 15:50:00,31.99,31.99,31.94,31.95,229757.0,24.4569,24.4569,24.4187,24.4263,229757.0
2015-12-31 15:55:00,31.95,31.95,31.8,31.81,653650.0,24.4263,24.4263,24.3117,24.3193,653650.0
2016-01-04 09:30:00,30.7,30.86,30.56,30.79,637642.0,23.4707,23.593,23.3637,23.5395,637642.0
2016-01-04 09:35:00,30.8,31.0,30.78,30.99,402398.0,23.5472,23.7001,23.5319,23.6924,402398.0
2016-01-04 09:40:00,30.99,31.07,30.86,30.87,279432.0,23.6924,23.7536,23.593,23.6007,279432.0
2016-01-04 09:45:00,30.88,30.98,30.81,30.95,200998.0,23.6083,23.6848,23.5548,23.6618,200998.0
2016-01-04 09:50:00,30.95,31.32,30.95,31.25,362789.0,23.6618,23.9447,23.6618,23.8912,362789.0
2016-01-04 09:55:00,31.25,31.27,31.19,31.25,206626.0,23.8912,23.9065,23.8453,23.8912,206626.0
2016-01-04 10:00:00,31.25,31.25,30.99,31.08,381842.0,23.8912,23.8912,23.6924,23.7612,381842.0
2016-01-04 10:05:00,31.07,31.19,31.02,31.19,241709.0,23.7536,23.8453,23.7153,23.8453,241709.0
2016-01-04 10:10:00,31.19,31.29,31.13,31.28,222163.0,23.8453,23.9218,23.7994,23.9141,222163.0
2016-01-04 10:15:00,31.28,31.36,31.27,31.32,165774.0,23.9141,23.9753,23.9065,23.9447,165774.0
2016-01-04 10:20:00,31.32,31.41,31.21,31.23,129785.0,23.9447,24.0135,23.8606,23.8759,129785.0
2016-01-04 10:25:00,31.24,31.35,31.22,31.31,147704.0,23.8835,23.9676,23.8683,23.9371,147704.0
2016-01-04 10:30:00,31.3,31.33,31.27,31.3,609699.0,23.9294,23.9523,23.9065,23.9294,609699.0
2016-01-04 10:35:00,31.3,31.32,31.26,31.3,185059.0,23.9294,23.9447,23.8988,23.9294,185059.0
2016-01-04 10:40:00,31.31,31.31,31.24,31.26,312406.0,23.9371,23.9371,23.8835,23.8988,312406.0
2016-01-04 10:45:00,31.26,31.29,31.2,31.29,273715.0,23.8988,23.9218,23.853,23.9218,273715.0
2016-01-04 10:50:00,31.29,31.3,31.15,31.15,168706.0,23.9218,23.9294,23.8147,23.8147,168706.0
2016-01-04 10:55:00,31.15,31.16,31.0,31.05,286706.0,23.8147,23.8224,23.7001,23.7383,286706.0
2016-01-04 11:00:00,31.04,31.05,30.95,30.99,233450.0,23.7306,23.7383,23.6618,23.6924,233450.0
2016-01-04 11:05:00,30.98,31.01,30.95,31.0,96512.0,23.6848,23.7077,23.6618,23.7001,96512.0
2016-01-04 11:10:00,31.0,31.02,30.91,30.99,146272.0,23.7001,23.7153,23.6313,23.6924,146272.0
2016-01-04 11:15:00,31.0,31.04,30.92,30.92,121090.0,23.7001,23.7306,23.6389,23.6389,121090.0
2016-01-04 11:20:00,30.92,31.0,30.89,30.98,100402.0,23.6389,23.7001,23.616,23.6848,100402.0
2016-01-04 11:25:00,30.98,31.03,30.94,31.03,73276.0,23.6848,23.723,23.6542,23.723,73276.0
2016-01-04 11:30:00,31.03,31.12,31.02,31.12,88118.0,23.723,23.7918,23.7153,23.7918,88118.0
2016-01-04 11:35:00,31.12,31.15,31.06,31.13,97130.0,23.7918,23.8147,23.7459,23.7994,97130.0
2016-01-04 11:40:00,31.13,31.19,31.12,31.18,133017.0,23.7994,23.8453,23.7918,23.8377,133017.0
2016-01-04 11:45:00,31.18,31.22,31.14,31.21,114109.0,23.8377,23.8683,23.8071,23.8606,114109.0
2016-01-04 11:50:00,31.21,31.24,31.18,31.21,94454.0,23.8606,23.8835,23.8377,23.8606,94454.0
2016-01-04 11:55:00,31.2,31.23,31.15,31.21,144953.0,23.853,23.8759,23.8147,23.8606,144953.0
2016-01-04 12:00:00,31.2,31.23,31.16,31.19,220763.0,23.853,23.8759,23.8224,23.8453,220763.0
2016-01-04 12:05:00,31.19,31.28,31.17,31.21,181835.0,23.8453,23.9141,23.83,23.8606,181835.0
2016-01-04 12:10:00,31.2,31.25,31.19,31.21,85196.0,23.853,23.8912,23.8453,23.8606,85196.0
2016-01-04 12:15:00,31.22,31.26,31.21,31.24,61034.0,23.8683,23.8988,23.8606,23.8835,61034.0
2016-01-04 12:20:00,31.24,31.27,31.22,31.23,60688.0,23.8835,23.9065,23.8683,23.8759,60688.0
2016-01-04 12:25:00,31.22,31.29,31.21,31.25,73786.0,23.8683,23.9218,23.8606,23.8912,73786.0
2016-01-04 12:30:00,31.25,31.25,31.17,31.24,55165.0,23.8912,23.8912,23.83,23.8835,55165.0
2016-01-04 12:35:00,31.24,31.3,31.23,31.29,49784.0,23.8835,23.9294,23.8759,23.9218,49784.0
2016-01-04 12:40:00,31.28,31.35,31.26,31.32,76828.0,23.9141,23.9676,23.8988,23.9447,76828.0
2016-01-04 12:45:00,31.33,31.36,31.3,31.3,48925.0,23.9523,23.9753,23.9294,23.9294,48925.0
2016-01-04 12:50:00,31.31,31.38,31.3,31.37,44486.0,23.9371,23.9906,23.9294,23.9829,44486.0
2016-01-04 12:55:00,31.37,31.39,31.32,31.37,97059.0,23.9829,23.9982,23.9447,23.9829,97059.0
2016-01-04 13:00:00,31.36,31.4,31.33,31.4,83512.0,23.9753,24.0059,23.9523,24.0059,83512.0
2016-01-04 13:05:00,31.39,31.43,31.37,31.43,108680.0,23.9982,24.0288,23.9829,24.0288,108680.0
2016-01-04 13:10:00,31.42,31.51,31.42,31.46,113573.0,24.0212,24.09,24.0212,24.0517,113573.0
2016-01-04 13:15:00,31.46,31.51,31.42,31.44,144150.0,24.0517,24.09,24.0212,24.0364,144150.0
2016-01-04 13:20:00,31.44,31.47,31.39,31.41,73143.0,24.0364,24.0594,23.9982,24.0135,73143.0
2016-01-04 13:25:00,31.41,31.45,31.35,31.41,112462.0,24.0135,24.0441,23.9676,24.0135,112462.0
2016-01-04 13:30:00,31.4,31.43,31.38,31.42,68297.0,24.0059,24.0288,23.9906,24.0212,68297.0
2016-01-04 13:35:00,31.42,31.46,31.41,31.45,90460.0,24.0212,24.0517,24.0135,24.0441,90460.0
2016-01-04 13:40:00,31.44,31.5,31.42,31.46,147827.0,24.0364,24.0823,24.0212,24.0517,147827.0
2016-01-04 13:45:00,31.46,31.47,31.4,31.42,101637.0,24.0517,24.0594,24.0059,24.0212,101637.0
2016-01-04 13:50:00,31.41,31.45,31.4,31.41,66773.0,24.0135,24.0441,24.0059,24.0135,66773.0
2016-01-04 13:55:00,31.41,31.45,31.38,31.39,88174.0,24.0135,24.0441,23.9906,23.9982,88174.0
2016-01-04 14:00:00,31.39,31.39,31.3,31.33,97630.0,23.9982,23.9982,23.9294,23.9523,97630.0
2016-01-04 14:05:00,31.33,31.34,31.27,31.34,71718.0,23.9523,23.96,23.9065,23.96,71718.0
2016-01-04 14:10:00,31.34,31.34,31.28,31.31,129871.0,23.96,23.96,23.9141,23.9371,129871.0
2016-01-04 14:15:00,31.31,31.38,31.26,31.37,97159.0,23.9371,23.9906,23.8988,23.9829,97159.0
2016-01-04 14:20:00,31.37,31.46,31.37,31.42,61524.0,23.9829,24.0517,23.9829,24.0212,61524.0
2016-01-04 14:25:00,31.42,31.43,31.38,31.39,57395.0,24.0212,24.0288,23.9906,23.9982,57395.0
2016-01-04 14:30:00,31.39,31.4,31.28,31.28,110991.0,23.9982,24.0059,23.9141,23.9141,110991.0
2016-01-04 14:35:00,31.28,31.32,31.24,31.3,136438.0,23.9141,23.9447,23.8835,23.9294,136438.0
2016-01-04 14:40:00,31.31,31.32,31.27,31.31,61295.0,23.9371,23.9447,23.9065,23.9371,61295.0
2016-01-04 14:45:00,31.32,31.34,31.28,31.31,92693.0,23.9447,23.96,23.9141,23.9371,92693.0
2016-01-04 14:50:00,31.31,31.34,31.26,31.28,72971.0,23.9371,23.96,23.8988,23.9141,72971.0
2016-01-04 14:55:00,31.29,31.32,31.25,31.27,126168.0,23.9218,23.9447,23.8912,23.9065,126168.0
2016-01-04 15:00:00,31.27,31.28,31.18,31.19,196922.0,23.9065,23.9141,23.8377,23.8453,196922.0
2016-01-04 15:05:00,31.18,31.25,31.16,31.22,97873.0,23.8377,23.8912,23.8224,23.8683,97873.0
2016-01-04 15:10:00,31.21,31.24,31.15,31.19,138454.0,23.8606,23.8835,23.8147,23.8453,138454.0
2016-01-04 15:15:00,31.2,31.22,31.14,31.15,160583.0,23.853,23.8683,23.8071,23.8147,160583.0
2016-01-04 15:20:00,31.15,31.17,31.1,31.11,152479.0,23.8147,23.83,23.7765,23.7842,152479.0
2016-01-04 15:25:00,31.1,31.15,31.1,31.13,216586.0,23.7765,23.8147,23.7765,23.7994,216586.0
2016-01-04 15:30:00,31.14,31.23,31.13,31.2,164342.0,23.8071,23.8759,23.7994,23.853,164342.0
2016-01-04 15:35:00,31.2,31.25,31.16,31.25,243335.0,23.853,23.8912,23.8224,23.8912,243335.0
2016-01-04 15:40:00,31.24,31.35,31.24,31.35,281854.0,23.8835,23.9676,23.8835,23.9676,281854.0
2016-01-04 15:45:00,31.35,31.48,31.35,31.48,304680.0,23.9676,24.067,23.9676,24.067,304680.0
2016-01-04 15:50:00,31.47,31.48,31.42,31.47,372365.0,24.0594,24.067,24.0212,24.0594,372365.0
2016-01-04 15:55:00,31.47,31.52,31.43,31.48,843410.0,24.0594,24.0976,24.0288,24.067,843410.0
2016-01-05 09:30:00,31.48,31.7,31.43,31.58,221448.0,24.067,24.2352,24.0288,24.1435,221448.0
2016-01-05 09:35:00,31.58,31.65,31.48,31.52,169314.0,24.1435,24.197,24.067,24.0976,169314.0
2016-01-05 09:40:00,31.52,31.56,31.43,31.52,98393.0,24.0976,24.1282,24.0288,24.0976,98393.0
2016-01-05 09:45:00,31.52,31.56,31.36,31.38,97025.0,24.0976,24.1282,23.9753,23.9906,97025.0
2016-01-05 09:50:00,31.39,31.39,31.26,31.27,57056.0,23.9982,23.9982,23.8988,23.9065,57056.0
2016-01-05 09:55:00,31.25,31.27,31.21,31.21,51507.0,23.8912,23.9065,23.8606,23.8606,51507.0
2016-01-05 10:00:00,31.22,31.23,31.15,31.2,97072.0,23.8683,23.8759,23.8147,23.853,97072.0
2016-01-05 10:05:00,31.21,31.25,31.17,31.17,67360.0,23.8606,23.8912,23.83,23.83,67360.0
2016-01-05 10:10:00,31.18,31.23,31.16,31.22,165504.0,23.8377,23.8759,23.8224,23.8683,165504.0
2016-01-05 10:15:00,31.23,31.23,31.15,31.19,124891.0,23.8759,23.8759,23.8147,23.8453,124891.0
2016-01-05 10:20:00,31.18,31.18,31.07,31.13,113395.0,23.8377,23.8377,23.7536,23.7994,113395.0
2016-01-05 10:25:00,31.13,31.14,31.07,31.11,137798.0,23.7994,23.8071,23.7536,23.7842,137798.0
2016-01-05 10:30:00,31.11,31.19,31.06,31.15,198243.0,23.7842,23.8453,23.7459,23.8147,198243.0
2016-01-05 10:35:00,31.15,31.22,31.14,31.21,147270.0,23.8147,23.8683,23.8071,23.8606,147270.0
2016-01-05 10:40:00,31.21,31.27,31.19,31.24,102672.0,23.8606,23.9065,23.8453,23.8835,102672.0
2016-01-05 10:45:00,31.24,31.3,31.21,31.29,82791.0,23.8835,23.9294,23.8606,23.9218,82791.0
2016-01-05 10:50:00,31.3,31.36,31.29,31.33,129519.0,23.9294,23.9753,23.9218,23.9523,129519.0
2016-01-05 10:55:00,31.34,31.37,31.3,31.32,93171.0,23.96,23.9829,23.9294,23.9447,93171.0
2016-01-05 11:00:00,31.31,31.32,31.26,31.27,43623.0,23.9371,23.9447,23.8988,23.9065,43623.0
2016-01-05 11:05:00,31.27,31.3,31.21,31.21,52254.0,23.9065,23.9294,23.8606,23.8606,52254.0
2016-01-05 11:10:00,31.21,31.21,31.13,31.17,74928.0,23.8606,23.8606,23.7994,23.83,74928.0
2016-01-05 11:15:00,31.16,31.18,31.1,31.1,68884.0,23.8224,23.8377,23.7765,23.7765,68884.0
2016-01-05 11:20:00,31.11,31.13,31.07,31.08,69885.0,23.7842,23.7994,23.7536,23.7612,69885.0
2016-01-05 11:25:00,31.09,31.13,31.06,31.08,388309.0,23.7689,23.7994,23.7459,23.7612,388309.0
2016-01-05 11:30:00,31.08,31.19,31.06,31.19,92735.0,23.7612,23.8453,23.7459,23.8453,92735.0
2016-01-05 11:35:00,31.18,31.22,31.14,31.15,98000.0,23.8377,23.8683,23.8071,23.8147,98000.0
2016-01-05 11:40:00,31.15,31.16,31.08,31.09,67945.0,23.8147,23.8224,23.7612,23.7689,67945.0
2016-01-05 11:45:00,31.09,31.13,31.07,31.13,49886.0,23.7689,23.7994,23.7536,23.7994,49886.0
2016-01-05 11:50:00,31.14,31.16,31.06,31.07,76800.0,23.8071,23.8224,23.7459,23.7536,76800.0
2016-01-05 11:55:00,31.07,31.09,31.01,31.02,83595.0,23.7536,23.7689,23.7077,23.7153,83595.0
2016-01-05 12:00:00,31.03,31.04,30.99,31.0,101125.0,23.723,23.7306,23.6924,23.7001,101125.0
2016-01-05 12:05:00,31.0,31.05,30.98,31.02,55670.0,23.7001,23.7383,23.6848,23.7153,55670.0
2016-01-05 12:10:00,31.02,31.05,31.01,31.02,103379.0,23.7153,23.7383,23.7077,23.7153,103379.0
2016-01-05 12:15:00,31.02,31.02,30.98,31.01,115725.0,23.7153,23.7153,23.6848,23.7077,115725.0
2016-01-05 12:20:00,31.0,31.01,30.98,31.0,85740.0,23.7001,23.7077,23.6848,23.7001,85740.0
2016-01-05 12:25:00,31.0,31.01,30.95,30.98,63746.0,23.7001,23.7077,23.6618,23.6848,63746.0
2016-01-05 12:30:00,30.98,31.01,30.97,30.99,34530.0,23.6848,23.7077,23.6771,23.6924,34530.0
2016-01-05 12:35:00,30.98,31.02,30.97,31.02,52412.0,23.6848,23.7153,23.6771,23.7153,52412.0
2016-01-05 12:40:00,31.02,31.02,30.97,30.98,48142.0,23.7153,23.7153,23.6771,23.6848,48142.0
2016-01-05 12:45:00,30.98,30.98,30.93,30.98,88035.0,23.6848,23.6848,23.6465,23.6848,88035.0
2016-01-05 12:50:00,30.97,30.98,30.94,30.96,152540.0,23.6771,23.6848,23.6542,23.6695,152540.0
2016-01-05 12:55:00,30.97,30.99,30.94,30.99,62884.0,23.6771,23.6924,23.6542,23.6924,62884.0
2016-01-05 13:00:00,30.99,31.04,30.98,31.03,65681.0,23.6924,23.7306,23.6848,23.723,65681.0
2016-01-05 13:05:00,31.04,31.05,31.0,31.02,58919.0,23.7306,23.7383,23.7001,23.7153,58919.0
2016-01-05 13:10:00,31.02,31.11,31.01,31.07,112350.0,23.7153,23.7842,23.7077,23.7536,112350.0
2016-01-05 13:15:00,31.08,31.09,31.04,31.05,62335.0,23.7612,23.7689,23.7306,23.7383,62335.0
2016-01-05 13:20:00,31.04,31.05,30.99,31.02,44078.0,23.7306,23.7383,23.6924,23.7153,44078.0
2016-01-05 13:25:00,31.03,31.06,31.02,31.05,22120.0,23.723,23.7459,23.7153,23.7383,22120.0
2016-01-05 13:30:00,31.05,31.1,31.04,31.07,42077.0,23.7383,23.7765,23.7306,23.7536,42077.0
2016-01-05 13:35:00,31.07,31.09,31.04,31.07,42501.0,23.7536,23.7689,23.7306,23.7536,42501.0
2016-01-05 13:40:00,31.06,31.17,31.06,31.16,127629.0,23.7459,23.83,23.7459,23.8224,127629.0
2016-01-05 13:45:00,31.16,31.18,31.13,31.16,76053.0,23.8224,23.8377,23.7994,23.8224,76053.0
2016-01-05 13:50:00,31.16,31.24,31.16,31.23,75173.0,23.8224,23.8835,23.8224,23.8759,75173.0
2016-01-05 13:55:00,31.23,31.25,31.19,31.19,42074.0,23.8759,23.8912,23.8453,23.8453,42074.0
2016-01-05 14:00:00,31.2,31.21,31.15,31.18,68478.0,23.853,23.8606,23.8147,23.8377,68478.0
2016-01-05 14:05:00,31.19,31.19,31.14,31.18,50483.0,23.8453,23.8453,23.8071,23.8377,50483.0
2016-01-05 14:10:00,31.19,31.24,31.18,31.2,72385.0,23.8453,23.8835,23.8377,23.853,72385.0
2016-01-05 14:15:00,31.2,31.25,31.18,31.24,57466.0,23.853,23.8912,23.8377,23.8835,57466.0
2016-01-05 14:20:00,31.24,31.31,31.23,31.31,65596.0,23.8835,23.9371,23.8759,23.9371,65596.0
2016-01-05 14:25:00,31.32,31.33,31.28,31.31,101691.0,23.9447,23.9523,23.9141,23.9371,101691.0
2016-01-05 14:30:00,31.3,31.31,31.23,31.24,56546.0,23.9294,23.9371,23.8759,23.8835,56546.0
2016-01-05 14:35:00,31.24,31.26,31.21,31.21,163378.0,23.8835,23.8988,23.8606,23.8606,163378.0
2016-01-05 14:40:00,31.21,31.23,31.18,31.19,76982.0,23.8606,23.8759,23.8377,23.8453,76982.0
2016-01-05 14:45:00,31.19,31.2,31.16,31.2,67811.0,23.8453,23.853,23.8224,23.853,67811.0
2016-01-05 14:50:00,31.21,31.22,31.15,31.17,96185.0,23.8606,23.8683,23.8147,23.83,96185.0
2016-01-05 14:55:00,31.17,31.18,31.13,31.16,106925.0,23.83,23.8377,23.7994,23.8224,106925.0
2016-01-05 15:00:00,31.15,31.15,31.09,31.1,105039.0,23.8147,23.8147,23.7689,23.7765,105039.0
2016-01-05 15:05:00,31.1,31.13,31.07,31.13,81597.0,23.7765,23.7994,23.7536,23.7994,81597.0
2016-01-05 15:10:00,31.13,31.19,31.08,31.19,171455.0,23.7994,23.8453,23.7612,23.8453,171455.0
2016-01-05 15:15:00,31.19,31.2,31.13,31.15,160769.0,23.8453,23.853,23.7994,23.8147,160769.0
2016-01-05 15:20:00,31.14,31.16,31.08,31.13,163948.0,23.8071,23.8224,23.7612,23.7994,163948.0
2016-01-05 15:25:00,31.13,31.19,31.11,31.15,130382.0,23.7994,23.8453,23.7842,23.8147,130382.0
2016-01-05 15:30:00,31.15,31.2,31.12,31.18,422920.0,23.8147,23.853,23.7918,23.8377,422920.0
2016-01-05 15:35:00,31.18,31.21,31.11,31.19,223411.0,23.8377,23.8606,23.7842,23.8453,223411.0
2016-01-05 15:40:00,31.19,31.27,31.18,31.2,186200.0,23.8453,23.9065,23.8377,23.853,186200.0
2016-01-05 15:45:00,31.21,31.26,31.17,31.25,235734.0,23.8606,23.8988,23.83,23.8912,235734.0
2016-01-05 15:50:00,31.25,31.27,31.23,31.25,260168.0,23.8912,23.9065,23.8759,23.8912,260168.0
2016-01-05 15:55:00,31.25,31.29,31.21,31.28,660195.0,23.8912,23.9218,23.8606,23.9141,660195.0
2016-01-06 09:30:00,30.63,30.65,30.47,30.51,404714.0,23.4172,23.4325,23.2949,23.3254,404714.0
2016-01-06 09:35:00,30.51,30.6,30.31,30.52,570110.0,23.3254,23.3943,23.1725,23.3331,570110.0
2016-01-06 09:40:00,30.52,30.52,30.39,30.46,243396.0,23.3331,23.3331,23.2337,23.2872,243396.0
2016-01-06 09:45:00,30.45,30.57,30.43,30.55,335798.0,23.2796,23.3713,23.2643,23.356,335798.0
2016-01-06 09:50:00,30.55,30.68,30.55,30.6,207033.0,23.356,23.4554,23.356,23.3943,207033.0
2016-01-06 09:55:00,30.61,30.65,30.54,30.64,135342.0,23.4019,23.4325,23.3484,23.4248,135342.0
2016-01-06 10:00:00,30.64,30.65,30.54,30.54,201596.0,23.4248,23.4325,23.3484,23.3484,201596.0
2016-01-06 10:05:00,30.54,30.56,30.47,30.56,125638.0,23.3484,23.3637,23.2949,23.3637,125638.0
2016-01-06 10:10:00,30.57,30.58,30.43,30.46,129069.0,23.3713,23.379,23.2643,23.2872,129069.0
2016-01-06 10:15:00,30.46,30.47,30.37,30.41,82741.0,23.2872,23.2949,23.2184,23.249,82741.0
2016-01-06 10:20:00,30.4,30.53,30.4,30.49,145135.0,23.2413,23.3407,23.2413,23.3102,145135.0
2016-01-06 10:25:00,30.5,30.53,30.43,30.53,60915.0,23.3178,23.3407,23.2643,23.3407,60915.0
2016-01-06 10:30:00,30.54,30.54,30.47,30.5,175209.0,23.3484,23.3484,23.2949,23.3178,175209.0
2016-01-06 10:35:00,30.5,30.54,30.47,30.5,128827.0,23.3178,23.3484,23.2949,23.3178,128827.0
2016-01-06 10:40:00,30.5,30.52,30.49,30.49,104034.0,23.3178,23.3331,23.3102,23.3102,104034.0
2016-01-06 10:45:00,30.49,30.51,30.47,30.48,134944.0,23.3102,23.3254,23.2949,23.3025,134944.0
2016-01-06 10:50:00,30.48,30.49,30.41,30.42,66426.0,23.3025,23.3102,23.249,23.2566,66426.0
2016-01-06 10:55:00,30.43,30.49,30.43,30.49,95237.0,23.2643,23.3102,23.2643,23.3102,95237.0
2016-01-06 11:00:00,30.49,30.61,30.49,30.61,138806.0,23.3102,23.4019,23.3102,23.4019,138806.0
2016-01-06 11:05:00,30.62,30.62,30.55,30.57,85801.0,23.4095,23.4095,23.356,23.3713,85801.0
2016-01-06 11:10:00,30.57,30.59,30.52,30.59,104937.0,23.3713,23.3866,23.3331,23.3866,104937.0
2016-01-06 11:15:00,30.58,30.67,30.56,30.67,90175.0,23.379,23.4478,23.3637,23.4478,90175.0
2016-01-06 11:20:00,30.67,30.77,30.66,30.76,204644.0,23.4478,23.5242,23.4401,23.5166,204644.0
2016-01-06 11:25:00,30.75,30.78,30.72,30.73,213950.0,23.5089,23.5319,23.486,23.4936,213950.0
2016-01-06 11:30:00,30.74,30.75,30.63,30.66,88818.0,23.5013,23.5089,23.4172,23.4401,88818.0
2016-01-06 11:35:00,30.66,30.7,30.63,30.68,85268.0,23.4401,23.4707,23.4172,23.4554,85268.0
2016-01-06 11:40:00,30.68,30.73,30.61,30.63,187991.0,23.4554,23.4936,23.4019,23.4172,187991.0
2016-01-06 11:45:00,30.63,30.65,30.58,30.6,131659.0,23.4172,23.4325,23.379,23.3943,131659.0
2016-01-06 11:50:00,30.6,30.62,30.57,30.59,46382.0,23.3943,23.4095,23.3713,23.3866,46382.0
2016-01-06 11:55:00,30.59,30.59,30.5,30.52,79041.0,23.3866,23.3866,23.3178,23.3331,79041.0
2016-01-06 12:00:00,30.52,30.54,30.47,30.48,26206.0,23.3331,23.3484,23.2949,23.3025,26206.0
2016-01-06 12:05:00,30.48,30.52,30.47,30.51,62584.0,23.3025,23.3331,23.2949,23.3254,62584.0
2016-01-06 12:10:00,30.5,30.52,30.48,30.5,42414.0,23.3178,23.3331,23.3025,23.3178,42414.0
2016-01-06 12:15:00,30.5,30.52,30.48,30.49,39087.0,23.3178,23.3331,23.3025,23.3102,39087.0
2016-01-06 12:20:00,30.49,30.49,30.45,30.47,34928.0,23.3102,23.3102,23.2796,23.2949,34928.0
2016-01-06 12:25:00,30.46,30.48,30.42,30.44,39415.0,23.2872,23.3025,23.2566,23.2719,39415.0
2016-01-06 12:30:00,30.45,30.46,30.41,30.45,45703.0,23.2796,23.2872,23.249,23.2796,45703.0
2016-01-06 12:35:00,30.44,30.59,30.42,30.52,77310.0,23.2719,23.3866,23.2566,23.3331,77310.0
2016-01-06 12:40:00,30.53,30.53,30.47,30.47,44754.0,23.3407,23.3407,23.2949,23.2949,44754.0
2016-01-06 12:45:00,30.47,30.51,30.43,30.47,68398.0,23.2949,23.3254,23.2643,23.2949,68398.0
2016-01-06 12:50:00,30.48,30.5,30.44,30.45,100702.0,23.3025,23.3178,23.2719,23.2796,100702.0
2016-01-06 12:55:00,30.45,30.46,30.41,30.44,48243.0,23.2796,23.2872,23.249,23.2719,48243.0
2016-01-06 13:00:00,30.44,30.46,30.42,30.45,98749.0,23.2719,23.2872,23.2566,23.2796,98749.0
2016-01-06 13:05:00,30.45,30.46,30.42,30.43,110881.0,23.2796,23.2872,23.2566,23.2643,110881.0
2016-01-06 13:10:00,30.43,30.45,30.4,30.43,119100.0,23.2643,23.2796,23.2413,23.2643,119100.0
2016-01-06 13:15:00,30.42,30.43,30.37,30.39,66536.0,23.2566,23.2643,23.2184,23.2337,66536.0
2016-01-06 13:20:00,30.4,30.43,30.37,30.42,59213.0,23.2413,23.2643,23.2184,23.2566,59213.0
2016-01-06 13:25:00,30.43,30.44,30.39,30.43,178638.0,23.2643,23.2719,23.2337,23.2643,178638.0
2016-01-06 13:30:00,30.43,30.49,30.43,30.49,88916.0,23.2643,23.3102,23.2643,23.3102,88916.0
2016-01-06 13:35:00,30.49,30.53,30.47,30.5,112654.0,23.3102,23.3407,23.2949,23.3178,112654.0
2016-01-06 13:40:00,30.5,30.53,30.48,30.49,81814.0,23.3178,23.3407,23.3025,23.3102,81814.0
2016-01-06 13:45:00,30.49,30.52,30.46,30.47,52854.0,23.3102,23.3331,23.2872,23.2949,52854.0
2016-01-06 13:50:00,30.46,30.53,30.45,30.52,65215.0,23.2872,23.3407,23.2796,23.3331,65215.0
2016-01-06 13:55:00,30.53,30.57,30.51,30.51,147581.0,23.3407,23.3713,23.3254,23.3254,147581.0
2016-01-06 14:00:00,30.51,30.51,30.44,30.46,224335.0,23.3254,23.3254,23.2719,23.2872,224335.0
2016-01-06 14:05:00,30.46,30.54,30.43,30.54,120576.0,23.2872,23.3484,23.2643,23.3484,120576.0
2016-01-06 14:10:00,30.54,30.55,30.49,30.54,71612.0,23.3484,23.356,23.3102,23.3484,71612.0
2016-01-06 14:15:00,30.55,30.6,30.54,30.57,99332.0,23.356,23.3943,23.3484,23.3713,99332.0
2016-01-06 14:20:00,30.57,30.59,30.5,30.52,74944.0,23.3713,23.3866,23.3178,23.3331,74944.0
2016-01-06 14:25:00,30.53,30.56,30.5,30.52,104423.0,23.3407,23.3637,23.3178,23.3331,104423.0
2016-01-06 14:30:00,30.52,30.54,30.49,30.53,161540.0,23.3331,23.3484,23.3102,23.3407,161540.0
2016-01-06 14:35:00,30.54,30.55,30.47,30.49,76629.0,23.3484,23.356,23.2949,23.3102,76629.0
2016-01-06 14:40:00,30.48,30.5,30.35,30.38,98542.0,23.3025,23.3178,23.2031,23.2261,98542.0
2016-01-06 14:45:00,30.38,30.38,30.3,30.32,94336.0,23.2261,23.2261,23.1649,23.1802,94336.0
2016-01-06 14:50:00,30.31,30.33,30.28,30.32,89180.0,23.1725,23.1878,23.1496,23.1802,89180.0
2016-01-06 14:55:00,30.31,30.32,30.25,30.26,185547.0,23.1725,23.1802,23.1267,23.1343,185547.0
2016-01-06 15:00:00,30.26,30.35,30.26,30.35,250234.0,23.1343,23.2031,23.1343,23.2031,250234.0
2016-01-06 15:05:00,30.35,30.37,30.32,30.36,147869.0,23.2031,23.2184,23.1802,23.2108,147869.0
2016-01-06 15:10:00,30.36,30.38,30.32,30.38,99225.0,23.2108,23.2261,23.1802,23.2261,99225.0
2016-01-06 15:15:00,30.38,30.41,30.35,30.4,197022.0,23.2261,23.249,23.2031,23.2413,197022.0
2016-01-06 15:20:00,30.41,30.43,30.37,30.43,160510.0,23.249,23.2643,23.2184,23.2643,160510.0
2016-01-06 15:25:00,30.42,30.47,30.4,30.44,204462.0,23.2566,23.2949,23.2413,23.2719,204462.0
2016-01-06 15:30:00,30.44,30.5,30.42,30.46,224801.0,23.2719,23.3178,23.2566,23.2872,224801.0
2016-01-06 15:35:00,30.46,30.51,30.43,30.5,230896.0,23.2872,23.3254,23.2643,23.3178,230896.0
2016-01-06 15:40:00,30.49,30.53,30.44,30.5,327537.0,23.3102,23.3407,23.2719,23.3178,327537.0
2016-01-06 15:45:00,30.51,30.54,30.43,30.46,382792.0,23.3254,23.3484,23.2643,23.2872,382792.0
2016-01-06 15:50:00,30.46,30.47,30.37,30.44,347938.0,23.2872,23.2949,23.2184,23.2719,347938.0
2016-01-06 15:55:00,30.44,30.51,30.41,30.49,608648.0,23.2719,23.3254,23.249,23.3102,608648.0
2016-01-07 09:30:00,29.88,29.89,29.67,29.73,619116.0,22.8438,22.8514,22.6832,22.7291,619116.0
2016-01-07 09:35:00,29.73,29.77,29.65,29.77,246358.0,22.7291,22.7597,22.668,22.7597,246358.0
2016-01-07 09:40:00,29.76,29.97,29.75,29.94,230775.0,22.7521,22.9126,22.7444,22.8897,230775.0
2016-01-07 09:45:00,29.94,30.0,29.88,29.98,138626.0,22.8897,22.9355,22.8438,22.9202,138626.0
2016-01-07 09:50:00,29.98,30.07,29.95,30.0,154019.0,22.9202,22.9891,22.8973,22.9355,154019.0
2016-01-07 09:55:00,30.0,30.02,29.86,29.88,163541.0,22.9355,22.9508,22.8285,22.8438,163541.0
2016-01-07 10:00:00,29.87,29.88,29.73,29.75,95253.0,22.8362,22.8438,22.7291,22.7444,95253.0
2016-01-07 10:05:00,29.75,29.78,29.72,29.74,94307.0,22.7444,22.7673,22.7215,22.7368,94307.0
2016-01-07 10:10:00,29.74,29.74,29.67,29.74,258483.0,22.7368,22.7368,22.6832,22.7368,258483.0
2016-01-07 10:15:00,29.74,29.81,29.71,29.77,195755.0,22.7368,22.7903,22.7138,22.7597,195755.0
2016-01-07 10:20:00,29.78,29.82,29.63,29.66,128039.0,22.7673,22.7979,22.6527,22.6756,128039.0
2016-01-07 10:25:00,29.66,29.79,29.65,29.74,109915.0,22.6756,22.775,22.668,22.7368,109915.0
2016-01-07 10:30:00,29.74,29.97,29.74,29.96,165795.0,22.7368,22.9126,22.7368,22.905,165795.0
2016-01-07 10:35:00,29.95,29.99,29.91,29.95,162251.0,22.8973,22.9279,22.8667,22.8973,162251.0
2016-01-07 10:40:00,29.95,29.97,29.9,29.9,126454.0,22.8973,22.9126,22.8591,22.8591,126454.0
2016-01-07 10:45:00,29.89,29.95,29.87,29.93,184745.0,22.8514,22.8973,22.8362,22.882,184745.0
2016-01-07 10:50:00,29.93,30.03,29.92,30.01,152770.0,22.882,22.9585,22.8744,22.9432,152770.0
2016-01-07 10:55:00,30.01,30.04,29.92,29.93,114584.0,22.9432,22.9661,22.8744,22.882,114584.0
2016-01-07 11:00:00,29.92,29.97,29.91,29.92,151070.0,22.8744,22.9126,22.8667,22.8744,151070.0
2016-01-07 11:05:00,29.92,29.94,29.84,29.85,134758.0,22.8744,22.8897,22.8132,22.8209,134758.0
2016-01-07 11:10:00,29.84,29.85,29.73,29.75,153988.0,22.8132,22.8209,22.7291,22.7444,153988.0
2016-01-07 11:15:00,29.74,29.84,29.72,29.81,137938.0,22.7368,22.8132,22.7215,22.7903,137938.0
2016-01-07 11:20:00,29.82,29.85,29.76,29.8,95576.0,22.7979,22.8209,22.7521,22.7826,95576.0
2016-01-07 11:25:00,29.81,29.88,29.78,29.85,62598.0,22.7903,22.8438,22.7673,22.8209,62598.0
2016-01-07 11:30:00,29.85,29.88,29.81,29.85,109126.0,22.8209,22.8438,22.7903,22.8209,109126.0
2016-01-07 11:35:00,29.86,29.87,29.82,29.83,107027.0,22.8285,22.8362,22.7979,22.8056,107027.0
2016-01-07 11:40:00,29.84,29.84,29.79,29.82,96191.0,22.8132,22.8132,22.775,22.7979,96191.0
2016-01-07 11:45:00,29.81,29.81,29.67,29.68,163159.0,22.7903,22.7903,22.6832,22.6909,163159.0
2016-01-07 11:50:00,29.68,29.71,29.64,29.66,110702.0,22.6909,22.7138,22.6603,22.6756,110702.0
2016-01-07 11:55:00,29.67,29.68,29.63,29.63,80146.0,22.6832,22.6909,22.6527,22.6527,80146.0
2016-01-07 12:00:00,29.62,29.64,29.55,29.57,677654.0,22.645,22.6603,22.5915,22.6068,677654.0
2016-01-07 12:05:00,29.56,29.58,29.53,29.56,110028.0,22.5992,22.6144,22.5762,22.5992,110028.0
2016-01-07 12:10:00,29.57,29.6,29.49,29.52,203236.0,22.6068,22.6297,22.5456,22.5686,203236.0
2016-01-07 12:15:00,29.52,29.56,29.5,29.53,126267.0,22.5686,22.5992,22.5533,22.5762,126267.0
2016-01-07 12:20:00,29.52,29.55,29.49,29.5,65756.0,22.5686,22.5915,22.5456,22.5533,65756.0
2016-01-07 12:25:00,29.5,29.51,29.46,29.48,59265.0,22.5533,22.5609,22.5227,22.538,59265.0
2016-01-07 12:30:00,29.48,29.51,29.47,29.5,75170.0,22.538,22.5609,22.5303,22.5533,75170.0
2016-01-07 12:35:00,29.5,29.5,29.42,29.43,89569.0,22.5533,22.5533,22.4921,22.4998,89569.0
2016-01-07 12:40:00,29.44,29.48,29.43,29.44,119677.0,22.5074,22.538,22.4998,22.5074,119677.0
2016-01-07 12:45:00,29.44,29.52,29.43,29.48,172313.0,22.5074,22.5686,22.4998,22.538,172313.0
2016-01-07 12:50:00,29.47,29.48,29.41,29.43,118690.0,22.5303,22.538,22.4845,22.4998,118690.0
2016-01-07 12:55:00,29.42,29.46,29.39,29.41,198283.0,22.4921,22.5227,22.4692,22.4845,198283.0
2016-01-07 13:00:00,29.4,29.41,29.35,29.36,144871.0,22.4768,22.4845,22.4386,22.4462,144871.0
2016-01-07 13:05:00,29.35,29.36,29.26,29.3,139506.0,22.4386,22.4462,22.3698,22.4004,139506.0
2016-01-07 13:10:00,29.29,29.33,29.25,29.33,240713.0,22.3927,22.4233,22.3622,22.4233,240713.0
2016-01-07 13:15:00,29.33,29.34,29.23,29.24,201259.0,22.4233,22.431,22.3469,22.3545,201259.0
2016-01-07 13:20:00,29.23,29.24,29.17,29.19,131223.0,22.3469,22.3545,22.301,22.3163,131223.0
2016-01-07 13:25:00,29.2,29.25,29.19,29.22,235669.0,22.3239,22.3622,22.3163,22.3392,235669.0
2016-01-07 13:30:00,29.21,29.21,29.07,29.11,262664.0,22.3316,22.3316,22.2245,22.2551,262664.0
2016-01-07 13:35:00,29.12,29.12,28.97,29.0,295444.0,22.2628,22.2628,22.1481,22.171,295444.0
2016-01-07 13:40:00,29.0,29.04,28.91,29.02,259965.0,22.171,22.2016,22.1022,22.1863,259965.0
2016-01-07 13:45:00,29.01,29.11,29.0,29.1,116770.0,22.1787,22.2551,22.171,22.2475,116770.0
2016-01-07 13:50:00,29.09,29.16,29.08,29.15,159833.0,22.2398,22.2933,22.2322,22.2857,159833.0
2016-01-07 13:55:00,29.15,29.18,29.04,29.06,200867.0,22.2857,22.3086,22.2016,22.2169,200867.0
2016-01-07 14:00:00,29.05,29.08,29.0,29.05,138132.0,22.2092,22.2322,22.171,22.2092,138132.0
2016-01-07 14:05:00,29.05,29.07,28.96,29.05,203891.0,22.2092,22.2245,22.1404,22.2092,203891.0
2016-01-07 14:10:00,29.05,29.12,29.01,29.06,89889.0,22.2092,22.2628,22.1787,22.2169,89889.0
2016-01-07 14:15:00,29.06,29.19,29.05,29.17,242664.0,22.2169,22.3163,22.2092,22.301,242664.0
2016-01-07 14:20:00,29.17,29.17,29.1,29.1,61292.0,22.301,22.301,22.2475,22.2475,61292.0
2016-01-07 14:25:00,29.11,29.13,29.03,29.03,108510.0,22.2551,22.2704,22.194,22.194,108510.0
2016-01-07 14:30:00,29.03,29.08,28.97,29.03,155871.0,22.194,22.2322,22.1481,22.194,155871.0
2016-01-07 14:35:00,29.04,29.11,29.03,29.11,151230.0,22.2016,22.2551,22.194,22.2551,151230.0
2016-01-07 14:40:00,29.11,29.18,29.08,29.15,141523.0,22.2551,22.3086,22.2322,22.2857,141523.0
2016-01-07 14:45:00,29.14,29.28,29.1,29.28,195576.0,22.2781,22.3851,22.2475,22.3851,195576.0
2016-01-07 14:50:00,29.27,29.28,29.18,29.18,298379.0,22.3774,22.3851,22.3086,22.3086,298379.0
2016-01-07 14:55:00,29.18,29.19,29.05,29.05,210831.0,22.3086,22.3163,22.2092,22.2092,210831.0
2016-01-07 15:00:00,29.05,29.08,28.97,29.01,188985.0,22.2092,22.2322,22.1481,22.1787,188985.0
2016-01-07 15:05:00,29.01,29.11,29.0,29.11,166813.0,22.1787,22.2551,22.171,22.2551,166813.0
2016-01-07 15:10:00,29.11,29.16,29.03,29.05,194728.0,22.2551,22.2933,22.194,22.2092,194728.0
2016-01-07 15:15:00,29.05,29.09,28.97,29.01,222432.0,22.2092,22.2398,22.1481,22.1787,222432.0
2016-01-07 15:20:00,29.01,29.01,28.87,28.94,321463.0,22.1787,22.1787,22.0716,22.1252,321463.0
2016-01-07 15:25:00,28.94,28.94,28.8,28.8,294528.0,22.1252,22.1252,22.0181,22.0181,294528.0
2016-01-07 15:30:00,28.79,29.03,28.78,29.03,436587.0,22.0105,22.194,22.0028,22.194,436587.0
2016-01-07 15:35:00,29.04,29.07,28.97,29.05,315258.0,22.2016,22.2245,22.1481,22.2092,315258.0
2016-01-07 15:40:00,29.04,29.08,28.96,28.97,346123.0,22.2016,22.2322,22.1404,22.1481,346123.0
2016-01-07 15:45:00,28.97,29.18,28.96,29.13,505721.0,22.1481,22.3086,22.1404,22.2704,505721.0
2016-01-07 15:50:00,29.13,29.18,29.05,29.11,712872.0,22.2704,22.3086,22.2092,22.2551,712872.0
2016-01-07 15:55:00,29.12,29.17,28.96,28.97,1040250.0,22.2628,22.301,22.1404,22.1481,1040250.0
2016-01-08 09:30:00,29.41,29.49,29.27,29.41,327152.0,22.4845,22.5456,22.3774,22.4845,327152.0
2016-01-08 09:35:00,29.39,29.44,29.13,29.18,280922.0,22.4692,22.5074,22.2704,22.3086,280922.0
2016-01-08 09:40:00,29.18,29.23,29.11,29.12,214398.0,22.3086,22.3469,22.2551,22.2628,214398.0
2016-01-08 09:45:00,29.13,29.36,29.13,29.32,206987.0,22.2704,22.4462,22.2704,22.4157,206987.0
2016-01-08 09:50:00,29.31,29.35,29.25,29.28,315301.0,22.408,22.4386,22.3622,22.3851,315301.0
2016-01-08 09:55:00,29.28,29.34,29.28,29.31,212459.0,22.3851,22.431,22.3851,22.408,212459.0
2016-01-08 10:00:00,29.3,29.33,29.13,29.16,162782.0,22.4004,22.4233,22.2704,22.2933,162782.0
2016-01-08 10:05:00,29.16,29.2,29.08,29.08,161300.0,22.2933,22.3239,22.2322,22.2322,161300.0
2016-01-08 10:10:00,29.08,29.15,29.01,29.04,357276.0,22.2322,22.2857,22.1787,22.2016,357276.0
2016-01-08 10:15:00,29.04,29.16,29.03,29.04,202207.0,22.2016,22.2933,22.194,22.2016,202207.0
2016-01-08 10:20:00,29.04,29.07,28.96,29.0,232513.0,22.2016,22.2245,22.1404,22.171,232513.0
2016-01-08 10:25:00,29.0,29.06,28.97,28.98,303404.0,22.171,22.2169,22.1481,22.1557,303404.0
2016-01-08 10:30:00,28.98,29.07,28.97,29.02,253400.0,22.1557,22.2245,22.1481,22.1863,253400.0
2016-01-08 10:35:00,29.01,29.02,28.86,28.89,131061.0,22.1787,22.1863,22.064,22.0869,131061.0
2016-01-08 10:40:00,28.88,28.89,28.81,28.82,250370.0,22.0793,22.0869,22.0258,22.0334,250370.0
2016-01-08 10:45:00,28.82,29.03,28.81,29.0,154553.0,22.0334,22.194,22.0258,22.171,154553.0
2016-01-08 10:50:00,28.99,28.99,28.83,28.83,275622.0,22.1634,22.1634,22.0411,22.0411,275622.0
2016-01-08 10:55:00,28.83,28.89,28.78,28.78,296629.0,22.0411,22.0869,22.0028,22.0028,296629.0
2016-01-08 11:00:00,28.78,28.9,28.77,28.86,209379.0,22.0028,22.0946,21.9952,22.064,209379.0
2016-01-08 11:05:00,28.86,28.86,28.75,28.76,224337.0,22.064,22.064,21.9799,21.9875,224337.0
2016-01-08 11:10:00,28.76,28.79,28.69,28.74,134921.0,21.9875,22.0105,21.934,21.9722,134921.0
2016-01-08 11:15:00,28.73,28.77,28.69,28.74,145532.0,21.9646,21.9952,21.934,21.9722,145532.0
2016-01-08 11:20:00,28.74,28.75,28.64,28.7,167056.0,21.9722,21.9799,21.8958,21.9417,167056.0
2016-01-08 11:25:00,28.7,28.72,28.61,28.66,117720.0,21.9417,21.957,21.8729,21.9111,117720.0
2016-01-08 11:30:00,28.65,28.67,28.51,28.52,231986.0,21.9034,21.9187,21.7964,21.8041,231986.0
2016-01-08 11:35:00,28.51,28.68,28.49,28.65,156944.0,21.7964,21.9264,21.7811,21.9034,156944.0
2016-01-08 11:40:00,28.65,28.69,28.57,28.68,173302.0,21.9034,21.934,21.8423,21.9264,173302.0
2016-01-08 11:45:00,28.68,28.7,28.64,28.67,190583.0,21.9264,21.9417,21.8958,21.9187,190583.0
2016-01-08 11:50:00,28.67,28.71,28.65,28.69,191671.0,21.9187,21.9493,21.9034,21.934,191671.0
2016-01-08 11:55:00,28.69,28.81,28.69,28.8,123062.0,21.934,22.0258,21.934,22.0181,123062.0
2016-01-08 12:00:00,28.8,28.81,28.72,28.73,134775.0,22.0181,22.0258,21.957,21.9646,134775.0
2016-01-08 12:05:00,28.73,28.79,28.73,28.77,95422.0,21.9646,22.0105,21.9646,21.9952,95422.0
2016-01-08 12:10:00,28.77,28.79,28.71,28.78,103354.0,21.9952,22.0105,21.9493,22.0028,103354.0
2016-01-08 12:15:00,28.78,28.89,28.77,28.85,197273.0,22.0028,22.0869,21.9952,22.0563,197273.0
2016-01-08 12:20:00,28.86,28.93,28.84,28.91,88680.0,22.064,22.1175,22.0487,22.1022,88680.0
2016-01-08 12:25:00,28.91,28.93,28.87,28.92,56185.0,22.1022,22.1175,22.0716,22.1099,56185.0
2016-01-08 12:30:00,28.93,28.93,28.81,28.82,87249.0,22.1175,22.1175,22.0258,22.0334,87249.0
2016-01-08 12:35:00,28.81,28.88,28.79,28.8,44701.0,22.0258,22.0793,22.0105,22.0181,44701.0
2016-01-08 12:40:00,28.8,28.85,28.78,28.8,182762.0,22.0181,22.0563,22.0028,22.0181,182762.0
2016-01-08 12:45:00,28.8,28.87,28.79,28.85,54982.0,22.0181,22.0716,22.0105,22.0563,54982.0
2016-01-08 12:50:00,28.85,28.86,28.76,28.82,75721.0,22.0563,22.064,21.9875,22.0334,75721.0
2016-01-08 12:55:00,28.83,28.86,28.81,28.83,38943.0,22.0411,22.064,22.0258,22.0411,38943.0
2016-01-08 13:00:00,28.83,28.86,28.78,28.78,105806.0,22.0411,22.064,22.0028,22.0028,105806.0
2016-01-08 13:05:00,28.78,28.78,28.66,28.69,102636.0,22.0028,22.0028,21.9111,21.934,102636.0
2016-01-08 13:10:00,28.69,28.69,28.62,28.65,112449.0,21.934,21.934,21.8805,21.9034,112449.0
2016-01-08 13:15:00,28.66,28.71,28.64,28.7,78208.0,21.9111,21.9493,21.8958,21.9417,78208.0
2016-01-08 13:20:00,28.7,28.73,28.62,28.63,100290.0,21.9417,21.9646,21.8805,21.8881,100290.0
2016-01-08 13:25:00,28.62,28.67,28.58,28.64,99370.0,21.8805,21.9187,21.8499,21.8958,99370.0
2016-01-08 13:30:00,28.65,28.74,28.63,28.72,64381.0,21.9034,21.9722,21.8881,21.957,64381.0
2016-01-08 13:35:00,28.73,28.81,28.72,28.79,66627.0,21.9646,22.0258,21.957,22.0105,66627.0
2016-01-08 13:40:00,28.79,28.81,28.76,28.78,32368.0,22.0105,22.0258,21.9875,22.0028,32368.0
2016-01-08 13:45:00,28.78,28.78,28.72,28.74,79043.0,22.0028,22.0028,21.957,21.9722,79043.0
2016-01-08 13:50:00,28.74,28.77,28.72,28.74,59403.0,21.9722,21.9952,21.957,21.9722,59403.0
2016-01-08 13:55:00,28.73,28.77,28.71,28.71,40696.0,21.9646,21.9952,21.9493,21.9493,40696.0
2016-01-08 14:00:00,28.71,28.82,28.71,28.82,49535.0,21.9493,22.0334,21.9493,22.0334,49535.0
2016-01-08 14:05:00,28.82,28.83,28.76,28.77,112725.0,22.0334,22.0411,21.9875,21.9952,112725.0
2016-01-08 14:10:00,28.76,28.76,28.67,28.68,74601.0,21.9875,21.9875,21.9187,21.9264,74601.0
2016-01-08 14:15:00,28.68,28.71,28.65,28.7,101045.0,21.9264,21.9493,21.9034,21.9417,101045.0
2016-01-08 14:20:00,28.7,28.7,28.64,28.65,115551.0,21.9417,21.9417,21.8958,21.9034,115551.0
2016-01-08 14:25:00,28.64,28.65,28.6,28.63,83690.0,21.8958,21.9034,21.8652,21.8881,83690.0
2016-01-08 14:30:00,28.62,28.68,28.61,28.65,85715.0,21.8805,21.9264,21.8729,21.9034,85715.0
2016-01-08 14:35:00,28.64,28.69,28.63,28.66,160624.0,21.8958,21.934,21.8881,21.9111,160624.0
2016-01-08 14:40:00,28.66,28.76,28.63,28.76,76772.0,21.9111,21.9875,21.8881,21.9875,76772.0
2016-01-08 14:45:00,28.76,28.81,28.74,28.79,108803.0,21.9875,22.0258,21.9722,22.0105,108803.0
2016-01-08 14:50:00,28.79,28.82,28.72,28.79,178507.0,22.0105,22.0334,21.957,22.0105,178507.0
2016-01-08 14:55:00,28.78,28.79,28.73,28.74,154244.0,22.0028,22.0105,21.9646,21.9722,154244.0
2016-01-08 15:00:00,28.74,28.77,28.7,28.75,295964.0,21.9722,21.9952,21.9417,21.9799,295964.0
2016-01-08 15:05:00,28.74,28.77,28.68,28.72,111860.0,21.9722,21.9952,21.9264,21.957,111860.0
2016-01-08 15:10:00,28.72,28.74,28.62,28.67,144360.0,21.957,21.9722,21.8805,21.9187,144360.0
2016-01-08 15:15:00,28.67,28.72,28.62,28.63,115945.0,21.9187,21.957,21.8805,21.8881,115945.0
2016-01-08 15:20:00,28.63,28.67,28.6,28.64,116295.0,21.8881,21.9187,21.8652,21.8958,116295.0
2016-01-08 15:25:00,28.64,28.7,28.57,28.6,196952.0,21.8958,21.9417,21.8423,21.8652,196952.0
2016-01-08 15:30:00,28.6,28.61,28.5,28.52,208808.0,21.8652,21.8729,21.7888,21.8041,208808.0
2016-01-08 15:35:00,28.53,28.57,28.47,28.5,242287.0,21.8117,21.8423,21.7658,21.7888,242287.0
2016-01-08 15:40:00,28.49,28.53,28.44,28.46,246408.0,21.7811,21.8117,21.7429,21.7582,246408.0
2016-01-08 15:45:00,28.46,28.46,28.38,28.4,425750.0,21.7582,21.7582,21.697,21.7123,425750.0
2016-01-08 15:50:00,28.39,28.42,28.33,28.34,449929.0,21.7047,21.7276,21.6588,21.6664,449929.0
2016-01-08 15:55:00,28.35,28.4,28.3,28.37,893542.0,21.6741,21.7123,21.6359,21.6894,893542.0
2016-01-11 09:30:00,28.45,28.6,28.35,28.51,401722.0,21.7505,21.8652,21.6741,21.7964,401722.0
2016-01-11 09:35:00,28.5,28.51,28.28,28.33,222109.0,21.7888,21.7964,21.6206,21.6588,222109.0
2016-01-11 09:40:00,28.33,28.42,28.29,28.35,313980.0,21.6588,21.7276,21.6282,21.6741,313980.0
2016-01-11 09:45:00,28.35,28.36,28.17,28.17,381725.0,21.6741,21.6817,21.5365,21.5365,381725.0
2016-01-11 09:50:00,28.18,28.18,28.05,28.06,232975.0,21.5441,21.5441,21.4447,21.4524,232975.0
2016-01-11 09:55:00,28.07,28.17,28.02,28.16,253524.0,21.46,21.5365,21.4218,21.5288,253524.0
2016-01-11 10:00:00,28.16,28.22,28.12,28.12,133654.0,21.5288,21.5747,21.4982,21.4982,133654.0
2016-01-11 10:05:00,28.12,28.2,28.06,28.2,163293.0,21.4982,21.5594,21.4524,21.5594,163293.0
2016-01-11 10:10:00,28.19,28.31,28.19,28.26,203112.0,21.5518,21.6435,21.5518,21.6053,203112.0
2016-01-11 10:15:00,28.26,28.27,28.19,28.24,139715.0,21.6053,21.6129,21.5518,21.59,139715.0
2016-01-11 10:20:00,28.24,28.26,28.22,28.24,150852.0,21.59,21.6053,21.5747,21.59,150852.0
2016-01-11 10:25:00,28.25,28.26,28.18,28.22,112647.0,21.5976,21.6053,21.5441,21.5747,112647.0
2016-01-11 10:30:00,28.21,28.29,28.21,28.29,320270.0,21.5671,21.6282,21.5671,21.6282,320270.0
2016-01-11 10:35:00,28.29,28.37,28.29,28.3,173733.0,21.6282,21.6894,21.6282,21.6359,173733.0
2016-01-11 10:40:00,28.31,28.36,28.25,28.29,288010.0,21.6435,21.6817,21.5976,21.6282,288010.0
2016-01-11 10:45:00,28.29,28.3,28.18,28.23,123502.0,21.6282,21.6359,21.5441,21.5823,123502.0
2016-01-11 10:50:00,28.23,28.27,28.14,28.16,116788.0,21.5823,21.6129,21.5135,21.5288,116788.0
2016-01-11 10:55:00,28.16,28.18,28.05,28.11,126689.0,21.5288,21.5441,21.4447,21.4906,126689.0
2016-01-11 11:00:00,28.09,28.13,28.06,28.07,136368.0,21.4753,21.5059,21.4524,21.46,136368.0
2016-01-11 11:05:00,28.07,28.1,28.02,28.1,191903.0,21.46,21.483,21.4218,21.483,191903.0
2016-01-11 11:10:00,28.1,28.17,28.09,28.13,223168.0,21.483,21.5365,21.4753,21.5059,223168.0
2016-01-11 11:15:00,28.13,28.23,28.12,28.17,106727.0,21.5059,21.5823,21.4982,21.5365,106727.0
2016-01-11 11:20:00,28.17,28.19,28.12,28.16,128303.0,21.5365,21.5518,21.4982,21.5288,128303.0
2016-01-11 11:25:00,28.16,28.17,28.13,28.16,94692.0,21.5288,21.5365,21.5059,21.5288,94692.0
2016-01-11 11:30:00,28.16,28.17,28.09,28.11,81360.0,21.5288,21.5365,21.4753,21.4906,81360.0
2016-01-11 11:35:00,28.11,28.23,28.09,28.18,168807.0,21.4906,21.5823,21.4753,21.5441,168807.0
2016-01-11 11:40:00,28.18,28.28,28.18,28.19,113183.0,21.5441,21.6206,21.5441,21.5518,113183.0
2016-01-11 11:45:00,28.2,28.26,28.18,28.24,89991.0,21.5594,21.6053,21.5441,21.59,89991.0
2016-01-11 11:50:00,28.24,28.28,28.22,28.25,193345.0,21.59,21.6206,21.5747,21.5976,193345.0
2016-01-11 11:55:00,28.25,28.28,28.23,28.28,142641.0,21.5976,21.6206,21.5823,21.6206,142641.0
2016-01-11 12:00:00,28.28,28.3,28.25,28.27,147610.0,21.6206,21.6359,21.5976,21.6129,147610.0
2016-01-11 12:05:00,28.27,28.28,28.2,28.22,249715.0,21.6129,21.6206,21.5594,21.5747,249715.0
2016-01-11 12:10:00,28.22,28.24,28.16,28.19,165854.0,21.5747,21.59,21.5288,21.5518,165854.0
2016-01-11 12:15:00,28.2,28.23,28.16,28.19,154362.0,21.5594,21.5823,21.5288,21.5518,154362.0
2016-01-11 12:20:00,28.19,28.2,28.11,28.12,156267.0,21.5518,21.5594,21.4906,21.4982,156267.0
2016-01-11 12:25:00,28.13,28.16,28.09,28.09,151140.0,21.5059,21.5288,21.4753,21.4753,151140.0
2016-01-11 12:30:00,28.09,28.17,28.08,28.16,135512.0,21.4753,21.5365,21.4677,21.5288,135512.0
2016-01-11 12:35:00,28.16,28.21,28.14,28.17,71756.0,21.5288,21.5671,21.5135,21.5365,71756.0
2016-01-11 12:40:00,28.16,28.23,28.14,28.2,114651.0,21.5288,21.5823,21.5135,21.5594,114651.0
2016-01-11 12:45:00,28.21,28.23,28.13,28.14,218868.0,21.5671,21.5823,21.5059,21.5135,218868.0
2016-01-11 12:50:00,28.14,28.15,28.08,28.09,138353.0,21.5135,21.5212,21.4677,21.4753,138353.0
2016-01-11 12:55:00,28.1,28.16,28.09,28.15,155225.0,21.483,21.5288,21.4753,21.5212,155225.0
2016-01-11 13:00:00,28.15,28.23,28.13,28.21,129732.0,21.5212,21.5823,21.5059,21.5671,129732.0
2016-01-11 13:05:00,28.21,28.21,28.11,28.12,197479.0,21.5671,21.5671,21.4906,21.4982,197479.0
2016-01-11 13:10:00,28.13,28.13,28.03,28.04,205357.0,21.5059,21.5059,21.4294,21.4371,205357.0
2016-01-11 13:15:00,28.04,28.15,28.03,28.15,120580.0,21.4371,21.5212,21.4294,21.5212,120580.0
2016-01-11 13:20:00,28.15,28.16,28.08,28.09,113116.0,21.5212,21.5288,21.4677,21.4753,113116.0
2016-01-11 13:25:00,28.08,28.09,28.02,28.03,90715.0,21.4677,21.4753,21.4218,21.4294,90715.0
2016-01-11 13:30:00,28.03,28.09,28.02,28.06,97923.0,21.4294,21.4753,21.4218,21.4524,97923.0
2016-01-11 13:35:00,28.05,28.08,27.99,28.04,204836.0,21.4447,21.4677,21.3989,21.4371,204836.0
2016-01-11 13:40:00,28.04,28.06,27.99,28.02,139375.0,21.4371,21.4524,21.3989,21.4218,139375.0
2016-01-11 13:45:00,28.02,28.03,27.91,27.93,193758.0,21.4218,21.4294,21.3377,21.353,193758.0
2016-01-11 13:50:00,27.93,27.96,27.88,27.95,214924.0,21.353,21.3759,21.3148,21.3683,214924.0
2016-01-11 13:55:00,27.95,27.96,27.86,27.88,200234.0,21.3683,21.3759,21.2995,21.3148,200234.0
2016-01-11 14:00:00,27.88,27.94,27.81,27.92,398268.0,21.3148,21.3606,21.2612,21.3453,398268.0
2016-01-11 14:05:00,27.91,27.99,27.9,27.96,175186.0,21.3377,21.3989,21.3301,21.3759,175186.0
2016-01-11 14:10:00,27.97,28.09,27.95,27.98,277335.0,21.3836,21.4753,21.3683,21.3912,277335.0
2016-01-11 14:15:00,27.97,28.07,27.97,28.06,154162.0,21.3836,21.46,21.3836,21.4524,154162.0
2016-01-11 14:20:00,28.06,28.11,28.0,28.08,208100.0,21.4524,21.4906,21.4065,21.4677,208100.0
2016-01-11 14:25:00,28.08,28.22,28.07,28.19,274611.0,21.4677,21.5747,21.46,21.5518,274611.0
2016-01-11 14:30:00,28.2,28.23,28.16,28.17,258000.0,21.5594,21.5823,21.5288,21.5365,258000.0
2016-01-11 14:35:00,28.18,28.25,28.16,28.25,128370.0,21.5441,21.5976,21.5288,21.5976,128370.0
2016-01-11 14:40:00,28.24,28.29,28.2,28.25,247760.0,21.59,21.6282,21.5594,21.5976,247760.0
2016-01-11 14:45:00,28.25,28.27,28.2,28.26,186941.0,21.5976,21.6129,21.5594,21.6053,186941.0
2016-01-11 14:50:00,28.26,28.26,28.22,28.25,157944.0,21.6053,21.6053,21.5747,21.5976,157944.0
2016-01-11 14:55:00,28.24,28.27,28.22,28.26,137856.0,21.59,21.6129,21.5747,21.6053,137856.0
2016-01-11 15:00:00,28.26,28.3,28.23,28.24,203500.0,21.6053,21.6359,21.5823,21.59,203500.0
2016-01-11 15:05:00,28.24,28.25,28.12,28.17,146689.0,21.59,21.5976,21.4982,21.5365,146689.0
2016-01-11 15:10:00,28.15,28.15,28.04,28.07,346322.0,21.5212,21.5212,21.4371,21.46,346322.0
2016-01-11 15:15:00,28.07,28.1,28.02,28.07,180664.0,21.46,21.483,21.4218,21.46,180664.0
2016-01-11 15:20:00,28.07,28.16,28.04,28.16,601655.0,21.46,21.5288,21.4371,21.5288,601655.0
2016-01-11 15:25:00,28.15,28.33,28.13,28.29,360624.0,21.5212,21.6588,21.5059,21.6282,360624.0
2016-01-11 15:30:00,28.3,28.42,28.29,28.41,775983.0,21.6359,21.7276,21.6282,21.72,775983.0
2016-01-11 15:35:00,28.42,28.55,28.37,28.49,600795.0,21.7276,21.827,21.6894,21.7811,600795.0
2016-01-11 15:40:00,28.5,28.57,28.48,28.57,484119.0,21.7888,21.8423,21.7735,21.8423,484119.0
2016-01-11 15:45:00,28.56,28.57,28.42,28.46,564800.0,21.8346,21.8423,21.7276,21.7582,564800.0
2016-01-11 15:50:00,28.45,28.56,28.45,28.56,395260.0,21.7505,21.8346,21.7505,21.8346,395260.0
2016-01-11 15:55:00,28.56,28.57,28.45,28.45,967964.0,21.8346,21.8423,21.7505,21.7505,967964.0
2016-01-12 09:30:00,28.74,28.76,28.6,28.7,289505.0,21.9722,21.9875,21.8652,21.9417,289505.0
2016-01-12 09:35:00,28.7,28.77,28.68,28.75,182319.0,21.9417,21.9952,21.9264,21.9799,182319.0
2016-01-12 09:40:00,28.75,28.83,28.74,28.79,262499.0,21.9799,22.0411,21.9722,22.0105,262499.0
2016-01-12 09:45:00,28.77,28.88,28.76,28.82,277592.0,21.9952,22.0793,21.9875,22.0334,277592.0
2016-01-12 09:50:00,28.83,28.85,28.76,28.78,193065.0,22.0411,22.0563,21.9875,22.0028,193065.0
2016-01-12 09:55:00,28.77,28.8,28.74,28.74,105996.0,21.9952,22.0181,21.9722,21.9722,105996.0
2016-01-12 10:00:00,28.74,28.77,28.57,28.59,192853.0,21.9722,21.9952,21.8423,21.8576,192853.0
2016-01-12 10:05:00,28.6,28.63,28.52,28.55,124741.0,21.8652,21.8881,21.8041,21.827,124741.0
2016-01-12 10:10:00,28.55,28.65,28.51,28.52,439879.0,21.827,21.9034,21.7964,21.8041,439879.0
2016-01-12 10:15:00,28.52,28.53,28.43,28.49,217262.0,21.8041,21.8117,21.7352,21.7811,217262.0
2016-01-12 10:20:00,28.5,28.5,28.35,28.35,227111.0,21.7888,21.7888,21.6741,21.6741,227111.0
2016-01-12 10:25:00,28.36,28.46,28.35,28.4,135529.0,21.6817,21.7582,21.6741,21.7123,135529.0
2016-01-12 10:30:00,28.4,28.51,28.39,28.43,281638.0,21.7123,21.7964,21.7047,21.7352,281638.0
2016-01-12 10:35:00,28.43,28.46,28.34,28.36,107184.0,21.7352,21.7582,21.6664,21.6817,107184.0
2016-01-12 10:40:00,28.36,28.41,28.28,28.34,207214.0,21.6817,21.72,21.6206,21.6664,207214.0
2016-01-12 10:45:00,28.33,28.33,28.23,28.25,85974.0,21.6588,21.6588,21.5823,21.5976,85974.0
2016-01-12 10:50:00,28.25,28.34,28.23,28.33,139894.0,21.5976,21.6664,21.5823,21.6588,139894.0
2016-01-12 10:55:00,28.33,28.43,28.33,28.42,127978.0,21.6588,21.7352,21.6588,21.7276,127978.0
2016-01-12 11:00:00,28.41,28.44,28.36,28.43,99489.0,21.72,21.7429,21.6817,21.7352,99489.0
2016-01-12 11:05:00,28.43,28.43,28.34,28.39,107646.0,21.7352,21.7352,21.6664,21.7047,107646.0
2016-01-12 11:10:00,28.38,28.38,28.27,28.3,105246.0,21.697,21.697,21.6129,21.6359,105246.0
2016-01-12 11:15:00,28.29,28.37,28.28,28.32,123171.0,21.6282,21.6894,21.6206,21.6511,123171.0
2016-01-12 11:20:00,28.32,28.32,28.24,28.25,128448.0,21.6511,21.6511,21.59,21.5976,128448.0
2016-01-12 11:25:00,28.25,28.25,28.2,28.22,55124.0,21.5976,21.5976,21.5594,21.5747,55124.0
2016-01-12 11:30:00,28.21,28.21,28.13,28.16,126501.0,21.5671,21.5671,21.5059,21.5288,126501.0
2016-01-12 11:35:00,28.16,28.16,28.02,28.07,120430.0,21.5288,21.5288,21.4218,21.46,120430.0
2016-01-12 11:40:00,28.08,28.17,28.08,28.14,160373.0,21.4677,21.5365,21.4677,21.5135,160373.0
2016-01-12 11:45:00,28.14,28.22,28.1,28.21,273513.0,21.5135,21.5747,21.483,21.5671,273513.0
2016-01-12 11:50:00,28.21,28.25,28.19,28.19,88417.0,21.5671,21.5976,21.5518,21.5518,88417.0
2016-01-12 11:55:00,28.19,28.26,28.18,28.25,260504.0,21.5518,21.6053,21.5441,21.5976,260504.0
2016-01-12 12:00:00,28.24,28.32,28.23,28.32,113306.0,21.59,21.6511,21.5823,21.6511,113306.0
2016-01-12 12:05:00,28.33,28.39,28.31,28.35,243467.0,21.6588,21.7047,21.6435,21.6741,243467.0
2016-01-12 12:10:00,28.34,28.36,28.26,28.28,106097.0,21.6664,21.6817,21.6053,21.6206,106097.0
2016-01-12 12:15:00,28.28,28.28,28.18,28.19,57388.0,21.6206,21.6206,21.5441,21.5518,57388.0
2016-01-12 12:20:00,28.19,28.19,28.11,28.13,93327.0,21.5518,21.5518,21.4906,21.5059,93327.0
2016-01-12 12:25:00,28.13,28.22,28.13,28.18,51653.0,21.5059,21.5747,21.5059,21.5441,51653.0
2016-01-12 12:30:00,28.17,28.2,28.12,28.12,68406.0,21.5365,21.5594,21.4982,21.4982,68406.0
2016-01-12 12:35:00,28.13,28.13,28.07,28.1,81948.0,21.5059,21.5059,21.46,21.483,81948.0
2016-01-12 12:40:00,28.1,28.11,28.06,28.08,84495.0,21.483,21.4906,21.4524,21.4677,84495.0
2016-01-12 12:45:00,28.08,28.17,28.06,28.1,365356.0,21.4677,21.5365,21.4524,21.483,365356.0
2016-01-12 12:50:00,28.1,28.19,28.09,28.18,304434.0,21.483,21.5518,21.4753,21.5441,304434.0
2016-01-12 12:55:00,28.17,28.19,28.14,28.16,304785.0,21.5365,21.5518,21.5135,21.5288,304785.0
2016-01-12 13:00:00,28.16,28.26,28.16,28.21,106473.0,21.5288,21.6053,21.5288,21.5671,106473.0
2016-01-12 13:05:00,28.21,28.24,28.18,28.23,89214.0,21.5671,21.59,21.5441,21.5823,89214.0
2016-01-12 13:10:00,28.22,28.34,28.22,28.32,204763.0,21.5747,21.6664,21.5747,21.6511,204763.0
2016-01-12 13:15:00,28.31,28.31,28.23,28.25,312566.0,21.6435,21.6435,21.5823,21.5976,312566.0
2016-01-12 13:20:00,28.22,28.23,28.17,28.17,73090.0,21.5747,21.5823,21.5365,21.5365,73090.0
2016-01-12 13:25:00,28.17,28.21,28.14,28.18,52358.0,21.5365,21.5671,21.5135,21.5441,52358.0
2016-01-12 13:30:00,28.19,28.23,28.11,28.16,110871.0,21.5518,21.5823,21.4906,21.5288,110871.0
2016-01-12 13:35:00,28.16,28.22,28.11,28.18,46525.0,21.5288,21.5747,21.4906,21.5441,46525.0
2016-01-12 13:40:00,28.18,28.27,28.14,28.26,55272.0,21.5441,21.6129,21.5135,21.6053,55272.0
2016-01-12 13:45:00,28.26,28.27,28.21,28.25,74918.0,21.6053,21.6129,21.5671,21.5976,74918.0
2016-01-12 13:50:00,28.26,28.3,28.23,28.25,65854.0,21.6053,21.6359,21.5823,21.5976,65854.0
2016-01-12 13:55:00,28.25,28.25,28.13,28.13,189577.0,21.5976,21.5976,21.5059,21.5059,189577.0
2016-01-12 14:00:00,28.12,28.15,28.04,28.04,106781.0,21.4982,21.5212,21.4371,21.4371,106781.0
2016-01-12 14:05:00,28.05,28.08,28.0,28.04,125020.0,21.4447,21.4677,21.4065,21.4371,125020.0
2016-01-12 14:10:00,28.04,28.1,28.04,28.06,54510.0,21.4371,21.483,21.4371,21.4524,54510.0
2016-01-12 14:15:00,28.06,28.06,28.0,28.03,69485.0,21.4524,21.4524,21.4065,21.4294,69485.0
2016-01-12 14:20:00,28.03,28.14,28.0,28.12,91732.0,21.4294,21.5135,21.4065,21.4982,91732.0
2016-01-12 14:25:00,28.13,28.18,28.11,28.11,82800.0,21.5059,21.5441,21.4906,21.4906,82800.0
2016-01-12 14:30:00,28.1,28.2,28.09,28.19,101040.0,21.483,21.5594,21.4753,21.5518,101040.0
2016-01-12 14:35:00,28.19,28.27,28.15,28.26,112749.0,21.5518,21.6129,21.5212,21.6053,112749.0
2016-01-12 14:40:00,28.26,28.27,28.17,28.21,78960.0,21.6053,21.6129,21.5365,21.5671,78960.0
2016-01-12 14:45:00,28.2,28.25,28.19,28.21,53225.0,21.5594,21.5976,21.5518,21.5671,53225.0
2016-01-12 14:50:00,28.2,28.28,28.16,28.27,204112.0,21.5594,21.6206,21.5288,21.6129,204112.0
2016-01-12 14:55:00,28.28,28.32,28.26,28.3,60676.0,21.6206,21.6511,21.6053,21.6359,60676.0
2016-01-12 15:00:00,28.3,28.32,28.22,28.26,113692.0,21.6359,21.6511,21.5747,21.6053,113692.0
2016-01-12 15:05:00,28.26,28.28,28.2,28.21,118639.0,21.6053,21.6206,21.5594,21.5671,118639.0
2016-01-12 15:10:00,28.21,28.27,28.2,28.24,128656.0,21.5671,21.6129,21.5594,21.59,128656.0
2016-01-12 15:15:00,28.25,28.39,28.25,28.39,154027.0,21.5976,21.7047,21.5976,21.7047,154027.0
2016-01-12 15:20:00,28.39,28.46,28.37,28.46,198096.0,21.7047,21.7582,21.6894,21.7582,198096.0
2016-01-12 15:25:00,28.47,28.48,28.41,28.41,211402.0,21.7658,21.7735,21.72,21.72,211402.0
2016-01-12 15:30:00,28.41,28.42,28.35,28.36,165992.0,21.72,21.7276,21.6741,21.6817,165992.0
2016-01-12 15:35:00,28.36,28.46,28.35,28.36,223492.0,21.6817,21.7582,21.6741,21.6817,223492.0
2016-01-12 15:40:00,28.36,28.51,28.34,28.5,251505.0,21.6817,21.7964,21.6664,21.7888,251505.0
2016-01-12 15:45:00,28.51,28.57,28.47,28.53,308239.0,21.7964,21.8423,21.7658,21.8117,308239.0
2016-01-12 15:50:00,28.52,28.53,28.45,28.53,737313.0,21.8041,21.8117,21.7505,21.8117,737313.0
2016-01-12 15:55:00,28.53,28.54,28.46,28.47,1310151.0,21.8117,21.8193,21.7582,21.7658,1310151.0
2016-01-13 09:30:00,28.73,28.8,28.61,28.65,182481.0,21.9646,22.0181,21.8729,21.9034,182481.0
2016-01-13 09:35:00,28.64,28.67,28.6,28.67,205948.0,21.8958,21.9187,21.8652,21.9187,205948.0
2016-01-13 09:40:00,28.68,28.68,28.56,28.56,158971.0,21.9264,21.9264,21.8346,21.8346,158971.0
2016-01-13 09:45:00,28.55,28.55,28.39,28.42,122498.0,21.827,21.827,21.7047,21.7276,122498.0
2016-01-13 09:50:00,28.41,28.44,28.29,28.33,62018.0,21.72,21.7429,21.6282,21.6588,62018.0
2016-01-13 09:55:00,28.32,28.45,28.31,28.35,150682.0,21.6511,21.7505,21.6435,21.6741,150682.0
2016-01-13 10:00:00,28.35,28.48,28.29,28.36,195208.0,21.6741,21.7735,21.6282,21.6817,195208.0
2016-01-13 10:05:00,28.36,28.4,28.27,28.39,127143.0,21.6817,21.7123,21.6129,21.7047,127143.0
2016-01-13 10:10:00,28.39,28.4,28.24,28.26,149809.0,21.7047,21.7123,21.59,21.6053,149809.0
2016-01-13 10:15:00,28.26,28.26,28.12,28.16,154027.0,21.6053,21.6053,21.4982,21.5288,154027.0
2016-01-13 10:20:00,28.15,28.17,28.11,28.17,141231.0,21.5212,21.5365,21.4906,21.5365,141231.0
2016-01-13 10:25:00,28.17,28.17,28.1,28.12,171646.0,21.5365,21.5365,21.483,21.4982,171646.0
2016-01-13 10:30:00,28.11,28.11,27.91,27.94,409627.0,21.4906,21.4906,21.3377,21.3606,409627.0
2016-01-13 10:35:00,27.94,28.03,27.88,27.89,206637.0,21.3606,21.4294,21.3148,21.3224,206637.0
2016-01-13 10:40:00,27.89,27.96,27.88,27.92,381619.0,21.3224,21.3759,21.3148,21.3453,381619.0
2016-01-13 10:45:00,27.92,27.96,27.9,27.95,199160.0,21.3453,21.3759,21.3301,21.3683,199160.0
2016-01-13 10:50:00,27.95,28.01,27.85,27.88,478826.0,21.3683,21.4141,21.2918,21.3148,478826.0
2016-01-13 10:55:00,27.88,27.92,27.84,27.89,356268.0,21.3148,21.3453,21.2842,21.3224,356268.0
2016-01-13 11:00:00,27.89,27.92,27.79,27.8,232197.0,21.3224,21.3453,21.246,21.2536,232197.0
2016-01-13 11:05:00,27.8,27.84,27.77,27.79,193826.0,21.2536,21.2842,21.2307,21.246,193826.0
2016-01-13 11:10:00,27.79,27.9,27.73,27.88,374058.0,21.246,21.3301,21.2001,21.3148,374058.0
2016-01-13 11:15:00,27.89,28.01,27.88,27.97,402999.0,21.3224,21.4141,21.3148,21.3836,402999.0
2016-01-13 11:20:00,27.96,28.0,27.88,27.89,317784.0,21.3759,21.4065,21.3148,21.3224,317784.0
2016-01-13 11:25:00,27.89,27.9,27.83,27.86,111925.0,21.3224,21.3301,21.2765,21.2995,111925.0
2016-01-13 11:30:00,27.85,27.92,27.73,27.82,323743.0,21.2918,21.3453,21.2001,21.2689,323743.0
2016-01-13 11:35:00,27.82,27.86,27.76,27.78,277846.0,21.2689,21.2995,21.223,21.2383,277846.0
2016-01-13 11:40:00,27.78,27.8,27.65,27.65,754764.0,21.2383,21.2536,21.1389,21.1389,754764.0
2016-01-13 11:45:00,27.65,27.65,27.48,27.48,625863.0,21.1389,21.1389,21.009,21.009,625863.0
2016-01-13 11:50:00,27.49,27.62,27.48,27.5,453360.0,21.0166,21.116,21.009,21.0242,453360.0
2016-01-13 11:55:00,27.5,27.51,27.44,27.47,308504.0,21.0242,21.0319,20.9784,21.0013,308504.0
2016-01-13 12:00:00,27.47,27.58,27.47,27.49,195443.0,21.0013,21.0854,21.0013,21.0166,195443.0
2016-01-13 12:05:00,27.49,27.49,27.41,27.44,548323.0,21.0166,21.0166,20.9554,20.9784,548323.0
2016-01-13 12:10:00,27.46,27.47,27.43,27.44,361363.0,20.9937,21.0013,20.9707,20.9784,361363.0
2016-01-13 12:15:00,27.44,27.46,27.38,27.41,286475.0,20.9784,20.9937,20.9325,20.9554,286475.0
2016-01-13 12:20:00,27.4,27.52,27.38,27.47,347657.0,20.9478,21.0395,20.9325,21.0013,347657.0
2016-01-13 12:25:00,27.47,27.48,27.34,27.36,292486.0,21.0013,21.009,20.9019,20.9172,292486.0
2016-01-13 12:30:00,27.36,27.38,27.27,27.29,615454.0,20.9172,20.9325,20.8484,20.8637,615454.0
2016-01-13 12:35:00,27.29,27.31,27.25,27.25,314253.0,20.8637,20.879,20.8331,20.8331,314253.0
2016-01-13 12:40:00,27.26,27.31,27.21,27.29,340105.0,20.8408,20.879,20.8025,20.8637,340105.0
2016-01-13 12:45:00,27.28,27.3,27.24,27.26,273680.0,20.8561,20.8713,20.8255,20.8408,273680.0
2016-01-13 12:50:00,27.26,27.26,27.19,27.21,467581.0,20.8408,20.8408,20.7872,20.8025,467581.0
2016-01-13 12:55:00,27.22,27.25,27.18,27.21,286140.0,20.8102,20.8331,20.7796,20.8025,286140.0
2016-01-13 13:00:00,27.21,27.31,27.2,27.29,315865.0,20.8025,20.879,20.7949,20.8637,315865.0
2016-01-13 13:05:00,27.3,27.3,27.22,27.29,245986.0,20.8713,20.8713,20.8102,20.8637,245986.0
2016-01-13 13:10:00,27.29,27.35,27.27,27.3,223733.0,20.8637,20.9096,20.8484,20.8713,223733.0
2016-01-13 13:15:00,27.3,27.32,27.21,27.21,146457.0,20.8713,20.8866,20.8025,20.8025,146457.0
2016-01-13 13:20:00,27.21,27.24,27.14,27.21,276640.0,20.8025,20.8255,20.749,20.8025,276640.0
2016-01-13 13:25:00,27.21,27.26,27.15,27.16,170171.0,20.8025,20.8408,20.7567,20.7643,170171.0
2016-01-13 13:30:00,27.15,27.2,27.13,27.19,200090.0,20.7567,20.7949,20.7414,20.7872,200090.0
2016-01-13 13:35:00,27.19,27.22,27.09,27.11,199465.0,20.7872,20.8102,20.7108,20.7261,199465.0
2016-01-13 13:40:00,27.11,27.15,27.01,27.02,267132.0,20.7261,20.7567,20.6496,20.6573,267132.0
2016-01-13 13:45:00,27.02,27.1,26.99,27.06,274114.0,20.6573,20.7184,20.6343,20.6879,274114.0
2016-01-13 13:50:00,27.06,27.11,27.01,27.02,429868.0,20.6879,20.7261,20.6496,20.6573,429868.0
2016-01-13 13:55:00,27.02,27.13,26.98,26.99,471163.0,20.6573,20.7414,20.6267,20.6343,471163.0
2016-01-13 14:00:00,27.0,27.16,26.93,27.1,803333.0,20.642,20.7643,20.5885,20.7184,803333.0
2016-01-13 14:05:00,27.1,27.11,26.95,27.01,315127.0,20.7184,20.7261,20.6038,20.6496,315127.0
2016-01-13 14:10:00,27.02,27.12,26.98,27.01,572207.0,20.6573,20.7337,20.6267,20.6496,572207.0
2016-01-13 14:15:00,27.01,27.03,26.88,26.92,267204.0,20.6496,20.6649,20.5502,20.5808,267204.0
2016-01-13 14:20:00,26.92,26.97,26.85,26.91,266636.0,20.5808,20.6191,20.5273,20.5732,266636.0
2016-01-13 14:25:00,26.9,26.93,26.81,26.91,232392.0,20.5655,20.5885,20.4967,20.5732,232392.0
2016-01-13 14:30:00,26.9,26.91,26.63,26.66,345179.0,20.5655,20.5732,20.3591,20.382,345179.0
2016-01-13 14:35:00,26.65,26.78,26.58,26.77,246943.0,20.3744,20.4738,20.3209,20.4661,246943.0
2016-01-13 14:40:00,26.78,26.78,26.5,26.54,289855.0,20.4738,20.4738,20.2597,20.2903,289855.0
2016-01-13 14:45:00,26.55,26.67,26.54,26.66,254966.0,20.298,20.3897,20.2903,20.382,254966.0
2016-01-13 14:50:00,26.67,26.84,26.67,26.83,247145.0,20.3897,20.5197,20.3897,20.512,247145.0
2016-01-13 14:55:00,26.82,26.87,26.81,26.84,204683.0,20.5044,20.5426,20.4967,20.5197,204683.0
2016-01-13 15:00:00,26.85,26.91,26.78,26.91,439710.0,20.5273,20.5732,20.4738,20.5732,439710.0
2016-01-13 15:05:00,26.91,27.02,26.91,26.96,649716.0,20.5732,20.6573,20.5732,20.6114,649716.0
2016-01-13 15:10:00,26.94,26.95,26.87,26.87,374416.0,20.5961,20.6038,20.5426,20.5426,374416.0
2016-01-13 15:15:00,26.87,27.02,26.84,26.94,377048.0,20.5426,20.6573,20.5197,20.5961,377048.0
2016-01-13 15:20:00,26.94,27.0,26.9,26.99,310245.0,20.5961,20.642,20.5655,20.6343,310245.0
2016-01-13 15:25:00,26.98,27.1,26.98,27.03,583929.0,20.6267,20.7184,20.6267,20.6649,583929.0
2016-01-13 15:30:00,27.02,27.04,26.96,26.99,516060.0,20.6573,20.6726,20.6114,20.6343,516060.0
2016-01-13 15:35:00,26.98,26.99,26.87,26.93,332879.0,20.6267,20.6343,20.5426,20.5885,332879.0
2016-01-13 15:40:00,26.92,26.99,26.88,26.94,974170.0,20.5808,20.6343,20.5502,20.5961,974170.0
2016-01-13 15:45:00,26.94,26.97,26.83,26.87,655281.0,20.5961,20.6191,20.512,20.5426,655281.0
2016-01-13 15:50:00,26.87,26.94,26.85,26.93,773979.0,20.5426,20.5961,20.5273,20.5885,773979.0
2016-01-13 15:55:00,26.93,26.98,26.86,26.9,1599306.0,20.5885,20.6267,20.535,20.5655,1599306.0
2016-01-14 09:30:00,26.99,27.1,26.76,26.88,390801.0,20.6343,20.7184,20.4585,20.5502,390801.0
2016-01-14 09:35:00,26.88,26.88,26.47,26.54,490468.0,20.5502,20.5502,20.2368,20.2903,490468.0
2016-01-14 09:40:00,26.54,26.89,26.54,26.84,398980.0,20.2903,20.5579,20.2903,20.5197,398980.0
2016-01-14 09:45:00,26.83,26.84,26.62,26.64,277911.0,20.512,20.5197,20.3515,20.3668,277911.0
2016-01-14 09:50:00,26.64,26.67,26.45,26.46,305124.0,20.3668,20.3897,20.2215,20.2291,305124.0
2016-01-14 09:55:00,26.46,26.5,26.35,26.39,233945.0,20.2291,20.2597,20.145,20.1756,233945.0
2016-01-14 10:00:00,26.38,26.44,26.23,26.28,603982.0,20.168,20.2139,20.0533,20.0915,603982.0
2016-01-14 10:05:00,26.28,26.43,26.27,26.38,283753.0,20.0915,20.2062,20.0839,20.168,283753.0
2016-01-14 10:10:00,26.38,26.55,26.27,26.51,382492.0,20.168,20.298,20.0839,20.2674,382492.0
2016-01-14 10:15:00,26.52,26.77,26.52,26.77,281317.0,20.275,20.4661,20.275,20.4661,281317.0
2016-01-14 10:20:00,26.78,26.98,26.77,26.98,234866.0,20.4738,20.6267,20.4661,20.6267,234866.0
2016-01-14 10:25:00,26.97,27.15,26.86,27.12,624409.0,20.6191,20.7567,20.535,20.7337,624409.0
2016-01-14 10:30:00,27.11,27.2,27.06,27.17,470543.0,20.7261,20.7949,20.6879,20.772,470543.0
2016-01-14 10:35:00,27.17,27.32,27.13,27.13,463232.0,20.772,20.8866,20.7414,20.7414,463232.0
2016-01-14 10:40:00,27.13,27.27,27.08,27.27,183720.0,20.7414,20.8484,20.7031,20.8484,183720.0
2016-01-14 10:45:00,27.25,27.3,27.18,27.26,339813.0,20.8331,20.8713,20.7796,20.8408,339813.0
2016-01-14 10:50:00,27.26,27.28,27.13,27.14,245335.0,20.8408,20.8561,20.7414,20.749,245335.0
2016-01-14 10:55:00,27.15,27.17,26.92,26.93,309123.0,20.7567,20.772,20.5808,20.5885,309123.0
2016-01-14 11:00:00,26.93,27.03,26.85,26.88,205401.0,20.5885,20.6649,20.5273,20.5502,205401.0
2016-01-14 11:05:00,26.88,26.99,26.86,26.96,228831.0,20.5502,20.6343,20.535,20.6114,228831.0
2016-01-14 11:10:00,26.96,27.06,26.94,27.06,195717.0,20.6114,20.6879,20.5961,20.6879,195717.0
2016-01-14 11:15:00,27.06,27.09,26.91,26.91,89249.0,20.6879,20.7108,20.5732,20.5732,89249.0
2016-01-14 11:20:00,26.92,26.96,26.84,26.91,123016.0,20.5808,20.6114,20.5197,20.5732,123016.0
2016-01-14 11:25:00,26.91,26.95,26.83,26.94,138445.0,20.5732,20.6038,20.512,20.5961,138445.0
2016-01-14 11:30:00,26.95,26.99,26.9,26.9,154353.0,20.6038,20.6343,20.5655,20.5655,154353.0
2016-01-14 11:35:00,26.9,27.0,26.9,27.0,116817.0,20.5655,20.642,20.5655,20.642,116817.0
2016-01-14 11:40:00,27.0,27.1,26.97,27.08,136998.0,20.642,20.7184,20.6191,20.7031,136998.0
2016-01-14 11:45:00,27.09,27.14,27.08,27.08,223444.0,20.7108,20.749,20.7031,20.7031,223444.0
2016-01-14 11:50:00,27.09,27.12,26.99,27.06,126461.0,20.7108,20.7337,20.6343,20.6879,126461.0
2016-01-14 11:55:00,27.06,27.11,26.98,27.0,313563.0,20.6879,20.7261,20.6267,20.642,313563.0
2016-01-14 12:00:00,27.0,27.07,26.95,26.98,397127.0,20.642,20.6955,20.6038,20.6267,397127.0
2016-01-14 12:05:00,26.97,26.99,26.89,26.91,114587.0,20.6191,20.6343,20.5579,20.5732,114587.0
2016-01-14 12:10:00,26.91,26.99,26.89,26.98,154952.0,20.5732,20.6343,20.5579,20.6267,154952.0
2016-01-14 12:15:00,26.98,27.05,26.97,27.05,217583.0,20.6267,20.6802,20.6191,20.6802,217583.0
2016-01-14 12:20:00,27.05,27.14,26.99,27.13,173019.0,20.6802,20.749,20.6343,20.7414,173019.0
2016-01-14 12:25:00,27.14,27.18,27.09,27.17,197363.0,20.749,20.7796,20.7108,20.772,197363.0
2016-01-14 12:30:00,27.18,27.21,27.13,27.16,143578.0,20.7796,20.8025,20.7414,20.7643,143578.0
2016-01-14 12:35:00,27.17,27.23,27.15,27.23,245650.0,20.772,20.8178,20.7567,20.8178,245650.0
2016-01-14 12:40:00,27.23,27.3,27.18,27.22,439907.0,20.8178,20.8713,20.7796,20.8102,439907.0
2016-01-14 12:45:00,27.22,27.26,27.17,27.21,235926.0,20.8102,20.8408,20.772,20.8025,235926.0
2016-01-14 12:50:00,27.21,27.21,27.12,27.2,110031.0,20.8025,20.8025,20.7337,20.7949,110031.0
2016-01-14 12:55:00,27.21,27.22,27.08,27.08,101435.0,20.8025,20.8102,20.7031,20.7031,101435.0
2016-01-14 13:00:00,27.08,27.21,27.08,27.2,153073.0,20.7031,20.8025,20.7031,20.7949,153073.0
2016-01-14 13:05:00,27.2,27.31,27.19,27.25,203136.0,20.7949,20.879,20.7872,20.8331,203136.0
2016-01-14 13:10:00,27.26,27.27,27.19,27.21,263195.0,20.8408,20.8484,20.7872,20.8025,263195.0
2016-01-14 13:15:00,27.21,27.25,27.17,27.22,171028.0,20.8025,20.8331,20.772,20.8102,171028.0
2016-01-14 13:20:00,27.23,27.26,27.22,27.23,328855.0,20.8178,20.8408,20.8102,20.8178,328855.0
2016-01-14 13:25:00,27.23,27.24,27.14,27.18,234686.0,20.8178,20.8255,20.749,20.7796,234686.0
2016-01-14 13:30:00,27.18,27.22,27.13,27.16,141288.0,20.7796,20.8102,20.7414,20.7643,141288.0
2016-01-14 13:35:00,27.16,27.22,27.1,27.14,135301.0,20.7643,20.8102,20.7184,20.749,135301.0
2016-01-14 13:40:00,27.14,27.18,27.12,27.14,136191.0,20.749,20.7796,20.7337,20.749,136191.0
2016-01-14 13:45:00,27.14,27.15,27.07,27.08,228624.0,20.749,20.7567,20.6955,20.7031,228624.0
2016-01-14 13:50:00,27.08,27.2,27.06,27.19,167616.0,20.7031,20.7949,20.6879,20.7872,167616.0
2016-01-14 13:55:00,27.19,27.24,27.16,27.17,145851.0,20.7872,20.8255,20.7643,20.772,145851.0
2016-01-14 14:00:00,27.17,27.22,27.12,27.16,116322.0,20.772,20.8102,20.7337,20.7643,116322.0
2016-01-14 14:05:00,27.16,27.22,27.14,27.19,157890.0,20.7643,20.8102,20.749,20.7872,157890.0
2016-01-14 14:10:00,27.2,27.25,27.15,27.21,281238.0,20.7949,20.8331,20.7567,20.8025,281238.0
2016-01-14 14:15:00,27.22,27.26,27.17,27.18,347042.0,20.8102,20.8408,20.772,20.7796,347042.0
2016-01-14 14:20:00,27.18,27.2,27.16,27.17,364372.0,20.7796,20.7949,20.7643,20.772,364372.0
2016-01-14 14:25:00,27.17,27.19,27.08,27.12,312198.0,20.772,20.7872,20.7031,20.7337,312198.0
2016-01-14 14:30:00,27.12,27.19,27.12,27.16,176292.0,20.7337,20.7872,20.7337,20.7643,176292.0
2016-01-14 14:35:00,27.16,27.19,27.11,27.13,133583.0,20.7643,20.7872,20.7261,20.7414,133583.0
2016-01-14 14:40:00,27.13,27.23,27.12,27.16,138345.0,20.7414,20.8178,20.7337,20.7643,138345.0
2016-01-14 14:45:00,27.17,27.22,27.15,27.19,231724.0,20.772,20.8102,20.7567,20.7872,231724.0
2016-01-14 14:50:00,27.2,27.25,27.17,27.19,514212.0,20.7949,20.8331,20.772,20.7872,514212.0
2016-01-14 14:55:00,27.19,27.24,27.18,27.19,354672.0,20.7872,20.8255,20.7796,20.7872,354672.0
2016-01-14 15:00:00,27.19,27.21,27.18,27.19,259952.0,20.7872,20.8025,20.7796,20.7872,259952.0
2016-01-14 15:05:00,27.2,27.24,27.17,27.21,365949.0,20.7949,20.8255,20.772,20.8025,365949.0
2016-01-14 15:10:00,27.21,27.22,27.16,27.2,155450.0,20.8025,20.8102,20.7643,20.7949,155450.0
2016-01-14 15:15:00,27.2,27.23,27.16,27.22,350421.0,20.7949,20.8178,20.7643,20.8102,350421.0
2016-01-14 15:20:00,27.22,27.22,27.17,27.2,227056.0,20.8102,20.8102,20.772,20.7949,227056.0
2016-01-14 15:25:00,27.21,27.23,27.18,27.19,326184.0,20.8025,20.8178,20.7796,20.7872,326184.0
2016-01-14 15:30:00,27.19,27.2,27.12,27.14,465507.0,20.7872,20.7949,20.7337,20.749,465507.0
2016-01-14 15:35:00,27.14,27.18,27.08,27.15,345646.0,20.749,20.7796,20.7031,20.7567,345646.0
2016-01-14 15:40:00,27.14,27.22,27.11,27.22,420281.0,20.749,20.8102,20.7261,20.8102,420281.0
2016-01-14 15:45:00,27.22,27.25,27.1,27.11,625747.0,20.8102,20.8331,20.7184,20.7261,625747.0
2016-01-14 15:50:00,27.11,27.2,27.09,27.15,469496.0,20.7261,20.7949,20.7108,20.7567,469496.0
2016-01-14 15:55:00,27.15,27.19,27.12,27.14,1252958.0,20.7567,20.7872,20.7337,20.749,1252958.0
2016-01-15 09:30:00,26.03,26.28,25.98,26.12,948370.0,19.9004,20.0915,19.8622,19.9692,948370.0
2016-01-15 09:35:00,26.12,26.27,26.1,26.11,433694.0,19.9692,20.0839,19.9539,19.9616,433694.0
2016-01-15 09:40:00,26.11,26.28,25.94,26.18,516949.0,19.9616,20.0915,19.8316,20.0151,516949.0
2016-01-15 09:45:00,26.17,26.41,26.12,26.38,419716.0,20.0074,20.1909,19.9692,20.168,419716.0
2016-01-15 09:50:00,26.38,26.39,26.08,26.15,299613.0,20.168,20.1756,19.9386,19.9921,299613.0
2016-01-15 09:55:00,26.15,26.18,26.05,26.16,156054.0,19.9921,20.0151,19.9157,19.9998,156054.0
2016-01-15 10:00:00,26.17,26.18,25.98,26.13,212607.0,20.0074,20.0151,19.8622,19.9769,212607.0
2016-01-15 10:05:00,26.13,26.28,26.12,26.23,252201.0,19.9769,20.0915,19.9692,20.0533,252201.0
2016-01-15 10:10:00,26.24,26.28,26.14,26.19,89590.0,20.061,20.0915,19.9845,20.0227,89590.0
2016-01-15 10:15:00,26.19,26.28,26.13,26.17,194050.0,20.0227,20.0915,19.9769,20.0074,194050.0
2016-01-15 10:20:00,26.17,26.29,26.12,26.21,334399.0,20.0074,20.0992,19.9692,20.038,334399.0
2016-01-15 10:25:00,26.22,26.23,26.08,26.08,274537.0,20.0457,20.0533,19.9386,19.9386,274537.0
2016-01-15 10:30:00,26.09,26.24,26.06,26.15,253720.0,19.9463,20.061,19.9233,19.9921,253720.0
2016-01-15 10:35:00,26.15,26.24,26.15,26.19,152557.0,19.9921,20.061,19.9921,20.0227,152557.0
2016-01-15 10:40:00,26.19,26.25,26.1,26.13,284026.0,20.0227,20.0686,19.9539,19.9769,284026.0
2016-01-15 10:45:00,26.13,26.2,26.12,26.17,320706.0,19.9769,20.0304,19.9692,20.0074,320706.0
2016-01-15 10:50:00,26.18,26.21,26.03,26.07,259654.0,20.0151,20.038,19.9004,19.931,259654.0
2016-01-15 10:55:00,26.08,26.1,25.98,26.01,201605.0,19.9386,19.9539,19.8622,19.8851,201605.0
2016-01-15 11:00:00,26.0,26.07,25.92,25.95,359871.0,19.8775,19.931,19.8163,19.8392,359871.0
2016-01-15 11:05:00,25.94,26.0,25.89,25.94,184994.0,19.8316,19.8775,19.7934,19.8316,184994.0
2016-01-15 11:10:00,25.94,26.04,25.9,26.02,119338.0,19.8316,19.908,19.801,19.8928,119338.0
2016-01-15 11:15:00,26.03,26.1,26.01,26.05,136875.0,19.9004,19.9539,19.8851,19.9157,136875.0
2016-01-15 11:20:00,26.04,26.06,25.96,26.01,142414.0,19.908,19.9233,19.8469,19.8851,142414.0
2016-01-15 11:25:00,26.0,26.06,25.94,26.0,236204.0,19.8775,19.9233,19.8316,19.8775,236204.0
2016-01-15 11:30:00,26.0,26.08,25.95,26.04,227670.0,19.8775,19.9386,19.8392,19.908,227670.0
2016-01-15 11:35:00,26.04,26.04,25.97,26.0,158520.0,19.908,19.908,19.8545,19.8775,158520.0
2016-01-15 11:40:00,26.0,26.02,25.93,25.99,164755.0,19.8775,19.8928,19.824,19.8698,164755.0
2016-01-15 11:45:00,25.98,26.06,25.97,25.99,115979.0,19.8622,19.9233,19.8545,19.8698,115979.0
2016-01-15 11:50:00,25.98,26.02,25.97,25.97,93492.0,19.8622,19.8928,19.8545,19.8545,93492.0
2016-01-15 11:55:00,25.98,25.99,25.9,25.93,196217.0,19.8622,19.8698,19.801,19.824,196217.0
2016-01-15 12:00:00,25.93,25.96,25.85,25.89,144182.0,19.824,19.8469,19.7628,19.7934,144182.0
2016-01-15 12:05:00,25.89,25.95,25.86,25.93,370033.0,19.7934,19.8392,19.7704,19.824,370033.0
2016-01-15 12:10:00,25.94,25.99,25.88,25.88,114277.0,19.8316,19.8698,19.7857,19.7857,114277.0
2016-01-15 12:15:00,25.89,25.89,25.81,25.81,215526.0,19.7934,19.7934,19.7322,19.7322,215526.0
2016-01-15 12:20:00,25.81,25.81,25.64,25.68,407047.0,19.7322,19.7322,19.6022,19.6328,407047.0
2016-01-15 12:25:00,25.68,25.72,25.64,25.65,127354.0,19.6328,19.6634,19.6022,19.6099,127354.0
2016-01-15 12:30:00,25.66,25.66,25.55,25.6,306504.0,19.6175,19.6175,19.5334,19.5717,306504.0
2016-01-15 12:35:00,25.61,25.63,25.54,25.54,205241.0,19.5793,19.5946,19.5258,19.5258,205241.0
2016-01-15 12:40:00,25.54,25.68,25.51,25.67,135680.0,19.5258,19.6328,19.5029,19.6252,135680.0
2016-01-15 12:45:00,25.68,25.77,25.66,25.72,91289.0,19.6328,19.7016,19.6175,19.6634,91289.0
2016-01-15 12:50:00,25.73,25.81,25.72,25.8,57379.0,19.671,19.7322,19.6634,19.7246,57379.0
2016-01-15 12:55:00,25.8,25.85,25.79,25.82,142535.0,19.7246,19.7628,19.7169,19.7399,142535.0
2016-01-15 13:00:00,25.82,25.83,25.75,25.81,144538.0,19.7399,19.7475,19.6863,19.7322,144538.0
2016-01-15 13:05:00,25.82,25.82,25.71,25.72,144386.0,19.7399,19.7399,19.6558,19.6634,144386.0
2016-01-15 13:10:00,25.73,25.79,25.71,25.76,299586.0,19.671,19.7169,19.6558,19.694,299586.0
2016-01-15 13:15:00,25.75,25.85,25.74,25.82,150828.0,19.6863,19.7628,19.6787,19.7399,150828.0
2016-01-15 13:20:00,25.82,25.84,25.75,25.78,182379.0,19.7399,19.7551,19.6863,19.7093,182379.0
2016-01-15 13:25:00,25.77,25.78,25.65,25.7,270476.0,19.7016,19.7093,19.6099,19.6481,270476.0
2016-01-15 13:30:00,25.7,25.77,25.66,25.77,183467.0,19.6481,19.7016,19.6175,19.7016,183467.0
2016-01-15 13:35:00,25.77,25.78,25.7,25.71,157858.0,19.7016,19.7093,19.6481,19.6558,157858.0
2016-01-15 13:40:00,25.71,25.76,25.7,25.73,502086.0,19.6558,19.694,19.6481,19.671,502086.0
2016-01-15 13:45:00,25.74,25.76,25.7,25.7,376785.0,19.6787,19.694,19.6481,19.6481,376785.0
2016-01-15 13:50:00,25.7,25.77,25.68,25.75,334121.0,19.6481,19.7016,19.6328,19.6863,334121.0
2016-01-15 13:55:00,25.75,25.75,25.67,25.69,347627.0,19.6863,19.6863,19.6252,19.6405,347627.0
2016-01-15 14:00:00,25.68,25.69,25.63,25.67,309250.0,19.6328,19.6405,19.5946,19.6252,309250.0
2016-01-15 14:05:00,25.67,25.69,25.63,25.67,421581.0,19.6252,19.6405,19.5946,19.6252,421581.0
2016-01-15 14:10:00,25.67,25.73,25.65,25.69,450205.0,19.6252,19.671,19.6099,19.6405,450205.0
2016-01-15 14:15:00,25.69,25.7,25.65,25.69,306449.0,19.6405,19.6481,19.6099,19.6405,306449.0
2016-01-15 14:20:00,25.69,25.7,25.6,25.61,452263.0,19.6405,19.6481,19.5717,19.5793,452263.0
2016-01-15 14:25:00,25.61,25.64,25.53,25.53,277729.0,19.5793,19.6022,19.5181,19.5181,277729.0
2016-01-15 14:30:00,25.53,25.62,25.51,25.56,350900.0,19.5181,19.587,19.5029,19.5411,350900.0
2016-01-15 14:35:00,25.56,25.59,25.53,25.55,285837.0,19.5411,19.564,19.5181,19.5334,285837.0
2016-01-15 14:40:00,25.55,25.69,25.54,25.66,493781.0,19.5334,19.6405,19.5258,19.6175,493781.0
2016-01-15 14:45:00,25.66,25.72,25.59,25.72,268461.0,19.6175,19.6634,19.564,19.6634,268461.0
2016-01-15 14:50:00,25.72,25.85,25.68,25.84,543163.0,19.6634,19.7628,19.6328,19.7551,543163.0
2016-01-15 14:55:00,25.84,25.87,25.8,25.86,384961.0,19.7551,19.7781,19.7246,19.7704,384961.0
2016-01-15 15:00:00,25.87,25.89,25.75,25.89,406291.0,19.7781,19.7934,19.6863,19.7934,406291.0
2016-01-15 15:05:00,25.89,26.06,25.88,25.98,755300.0,19.7934,19.9233,19.7857,19.8622,755300.0
2016-01-15 15:10:00,25.98,26.04,25.92,26.02,602797.0,19.8622,19.908,19.8163,19.8928,602797.0
2016-01-15 15:15:00,26.01,26.02,25.9,25.95,653355.0,19.8851,19.8928,19.801,19.8392,653355.0
2016-01-15 15:20:00,25.94,26.05,25.92,26.03,356564.0,19.8316,19.9157,19.8163,19.9004,356564.0
2016-01-15 15:25:00,26.03,26.12,26.01,26.09,475045.0,19.9004,19.9692,19.8851,19.9463,475045.0
2016-01-15 15:30:00,26.09,26.13,26.05,26.09,634333.0,19.9463,19.9769,19.9157,19.9463,634333.0
2016-01-15 15:35:00,26.09,26.14,26.06,26.08,667919.0,19.9463,19.9845,19.9233,19.9386,667919.0
2016-01-15 15:40:00,26.07,26.1,25.95,26.06,681220.0,19.931,19.9539,19.8392,19.9233,681220.0
2016-01-15 15:45:00,26.06,26.13,26.02,26.11,724120.0,19.9233,19.9769,19.8928,19.9616,724120.0
2016-01-15 15:50:00,26.1,26.13,26.01,26.02,837409.0,19.9539,19.9769,19.8851,19.8928,837409.0
2016-01-15 15:55:00,26.02,26.02,25.88,25.95,1568454.0,19.8928,19.8928,19.7857,19.8392,1568454.0
2016-01-19 09:30:00,26.8,27.13,26.71,26.76,985523.0,20.4891,20.7414,20.4203,20.4585,985523.0
2016-01-19 09:35:00,26.76,26.77,26.13,26.45,1114172.0,20.4585,20.4661,19.9769,20.2215,1114172.0
2016-01-19 09:40:00,26.45,26.64,26.33,26.44,552902.0,20.2215,20.3668,20.1298,20.2139,552902.0
2016-01-19 09:45:00,26.43,26.51,26.31,26.44,641282.0,20.2062,20.2674,20.1145,20.2139,641282.0
2016-01-19 09:50:00,26.45,26.45,26.29,26.38,488763.0,20.2215,20.2215,20.0992,20.168,488763.0
2016-01-19 09:55:00,26.39,26.5,26.34,26.46,211638.0,20.1756,20.2597,20.1374,20.2291,211638.0
2016-01-19 10:00:00,26.45,26.66,26.44,26.65,631761.0,20.2215,20.382,20.2139,20.3744,631761.0
2016-01-19 10:05:00,26.65,26.75,26.58,26.58,296655.0,20.3744,20.4509,20.3209,20.3209,296655.0
2016-01-19 10:10:00,26.59,26.67,26.53,26.54,536509.0,20.3285,20.3897,20.2827,20.2903,536509.0
2016-01-19 10:15:00,26.55,26.82,26.55,26.76,445154.0,20.298,20.5044,20.298,20.4585,445154.0
2016-01-19 10:20:00,26.76,26.88,26.75,26.8,422349.0,20.4585,20.5502,20.4509,20.4891,422349.0
2016-01-19 10:25:00,26.8,26.95,26.8,26.94,220622.0,20.4891,20.6038,20.4891,20.5961,220622.0
2016-01-19 10:30:00,26.94,26.97,26.76,26.8,286643.0,20.5961,20.6191,20.4585,20.4891,286643.0
2016-01-19 10:35:00,26.8,26.86,26.7,26.7,356964.0,20.4891,20.535,20.4126,20.4126,356964.0
2016-01-19 10:40:00,26.7,26.79,26.69,26.7,333772.0,20.4126,20.4814,20.405,20.4126,333772.0
2016-01-19 10:45:00,26.7,26.7,26.6,26.61,296459.0,20.4126,20.4126,20.3362,20.3438,296459.0
2016-01-19 10:50:00,26.61,26.7,26.57,26.57,423762.0,20.3438,20.4126,20.3132,20.3132,423762.0
2016-01-19 10:55:00,26.57,26.64,26.55,26.56,153740.0,20.3132,20.3668,20.298,20.3056,153740.0
2016-01-19 11:00:00,26.56,26.69,26.55,26.68,232884.0,20.3056,20.405,20.298,20.3973,232884.0
2016-01-19 11:05:00,26.67,26.7,26.58,26.65,233804.0,20.3897,20.4126,20.3209,20.3744,233804.0
2016-01-19 11:10:00,26.65,26.65,26.5,26.55,289597.0,20.3744,20.3744,20.2597,20.298,289597.0
2016-01-19 11:15:00,26.55,26.61,26.49,26.51,227454.0,20.298,20.3438,20.2521,20.2674,227454.0
2016-01-19 11:20:00,26.5,26.61,26.49,26.52,184690.0,20.2597,20.3438,20.2521,20.275,184690.0
2016-01-19 11:25:00,26.52,26.67,26.52,26.67,181022.0,20.275,20.3897,20.275,20.3897,181022.0
2016-01-19 11:30:00,26.67,26.69,26.57,26.57,301908.0,20.3897,20.405,20.3132,20.3132,301908.0
2016-01-19 11:35:00,26.57,26.61,26.54,26.61,235918.0,20.3132,20.3438,20.2903,20.3438,235918.0
2016-01-19 11:40:00,26.61,26.61,26.54,26.55,655415.0,20.3438,20.3438,20.2903,20.298,655415.0
2016-01-19 11:45:00,26.55,26.62,26.47,26.47,112718.0,20.298,20.3515,20.2368,20.2368,112718.0
2016-01-19 11:50:00,26.47,26.53,26.44,26.51,131454.0,20.2368,20.2827,20.2139,20.2674,131454.0
2016-01-19 11:55:00,26.51,26.58,26.47,26.48,172488.0,20.2674,20.3209,20.2368,20.2444,172488.0
2016-01-19 12:00:00,26.48,26.5,26.42,26.45,180006.0,20.2444,20.2597,20.1986,20.2215,180006.0
2016-01-19 12:05:00,26.44,26.47,26.34,26.34,177894.0,20.2139,20.2368,20.1374,20.1374,177894.0
2016-01-19 12:10:00,26.35,26.42,26.34,26.41,233047.0,20.145,20.1986,20.1374,20.1909,233047.0
2016-01-19 12:15:00,26.4,26.4,26.21,26.21,300107.0,20.1833,20.1833,20.038,20.038,300107.0
2016-01-19 12:20:00,26.22,26.25,26.13,26.2,217461.0,20.0457,20.0686,19.9769,20.0304,217461.0
2016-01-19 12:25:00,26.2,26.21,26.16,26.16,309265.0,20.0304,20.038,19.9998,19.9998,309265.0
2016-01-19 12:30:00,26.16,26.19,26.13,26.17,273483.0,19.9998,20.0227,19.9769,20.0074,273483.0
2016-01-19 12:35:00,26.17,26.24,26.13,26.17,150958.0,20.0074,20.061,19.9769,20.0074,150958.0
2016-01-19 12:40:00,26.17,26.18,26.07,26.07,122107.0,20.0074,20.0151,19.931,19.931,122107.0
2016-01-19 12:45:00,26.07,26.1,26.02,26.05,162434.0,19.931,19.9539,19.8928,19.9157,162434.0
2016-01-19 12:50:00,26.04,26.09,26.02,26.09,193046.0,19.908,19.9463,19.8928,19.9463,193046.0
2016-01-19 12:55:00,26.09,26.14,26.08,26.13,109856.0,19.9463,19.9845,19.9386,19.9769,109856.0
2016-01-19 13:00:00,26.13,26.16,26.11,26.12,169567.0,19.9769,19.9998,19.9616,19.9692,169567.0
2016-01-19 13:05:00,26.13,26.2,26.08,26.19,195536.0,19.9769,20.0304,19.9386,20.0227,195536.0
2016-01-19 13:10:00,26.19,26.26,26.12,26.14,172918.0,20.0227,20.0762,19.9692,19.9845,172918.0
2016-01-19 13:15:00,26.16,26.27,26.14,26.26,142803.0,19.9998,20.0839,19.9845,20.0762,142803.0
2016-01-19 13:20:00,26.26,26.31,26.14,26.16,185135.0,20.0762,20.1145,19.9845,19.9998,185135.0
2016-01-19 13:25:00,26.15,26.18,26.04,26.05,178171.0,19.9921,20.0151,19.908,19.9157,178171.0
2016-01-19 13:30:00,26.05,26.1,25.97,26.03,273103.0,19.9157,19.9539,19.8545,19.9004,273103.0
2016-01-19 13:35:00,26.03,26.14,26.0,26.14,110490.0,19.9004,19.9845,19.8775,19.9845,110490.0
2016-01-19 13:40:00,26.14,26.17,26.11,26.13,144694.0,19.9845,20.0074,19.9616,19.9769,144694.0
2016-01-19 13:45:00,26.12,26.22,26.12,26.18,215474.0,19.9692,20.0457,19.9692,20.0151,215474.0
2016-01-19 13:50:00,26.17,26.18,25.95,25.98,326018.0,20.0074,20.0151,19.8392,19.8622,326018.0
2016-01-19 13:55:00,25.98,26.07,25.98,26.02,93870.0,19.8622,19.931,19.8622,19.8928,93870.0
2016-01-19 14:00:00,26.02,26.05,25.99,26.0,116534.0,19.8928,19.9157,19.8698,19.8775,116534.0
2016-01-19 14:05:00,26.0,26.02,25.83,25.84,211696.0,19.8775,19.8928,19.7475,19.7551,211696.0
2016-01-19 14:10:00,25.84,25.84,25.77,25.82,327758.0,19.7551,19.7551,19.7016,19.7399,327758.0
2016-01-19 14:15:00,25.81,25.91,25.76,25.9,160545.0,19.7322,19.8087,19.694,19.801,160545.0
2016-01-19 14:20:00,25.9,25.94,25.82,25.93,188642.0,19.801,19.8316,19.7399,19.824,188642.0
2016-01-19 14:25:00,25.92,25.95,25.89,25.94,116641.0,19.8163,19.8392,19.7934,19.8316,116641.0
2016-01-19 14:30:00,25.94,26.01,25.92,25.99,138403.0,19.8316,19.8851,19.8163,19.8698,138403.0
2016-01-19 14:35:00,26.0,26.01,25.92,25.97,143142.0,19.8775,19.8851,19.8163,19.8545,143142.0
2016-01-19 14:40:00,25.97,26.0,25.84,25.87,295666.0,19.8545,19.8775,19.7551,19.7781,295666.0
2016-01-19 14:45:00,25.87,25.91,25.83,25.87,391624.0,19.7781,19.8087,19.7475,19.7781,391624.0
2016-01-19 14:50:00,25.86,26.01,25.85,26.01,140426.0,19.7704,19.8851,19.7628,19.8851,140426.0
2016-01-19 14:55:00,26.01,26.14,25.99,26.14,285656.0,19.8851,19.9845,19.8698,19.9845,285656.0
2016-01-19 15:00:00,26.13,26.27,26.1,26.26,424057.0,19.9769,20.0839,19.9539,20.0762,424057.0
2016-01-19 15:05:00,26.26,26.31,26.17,26.21,610719.0,20.0762,20.1145,20.0074,20.038,610719.0
2016-01-19 15:10:00,26.21,26.27,26.12,26.19,419364.0,20.038,20.0839,19.9692,20.0227,419364.0
2016-01-19 15:15:00,26.19,26.29,26.16,26.22,380030.0,20.0227,20.0992,19.9998,20.0457,380030.0
2016-01-19 15:20:00,26.22,26.33,26.19,26.28,336817.0,20.0457,20.1298,20.0227,20.0915,336817.0
2016-01-19 15:25:00,26.27,26.41,26.27,26.39,397570.0,20.0839,20.1909,20.0839,20.1756,397570.0
2016-01-19 15:30:00,26.4,26.41,26.27,26.28,607194.0,20.1833,20.1909,20.0839,20.0915,607194.0
2016-01-19 15:35:00,26.28,26.36,26.23,26.25,343584.0,20.0915,20.1527,20.0533,20.0686,343584.0
2016-01-19 15:40:00,26.24,26.32,26.17,26.3,472883.0,20.061,20.1221,20.0074,20.1068,472883.0
2016-01-19 15:45:00,26.3,26.39,26.22,26.39,437032.0,20.1068,20.1756,20.0457,20.1756,437032.0
2016-01-19 15:50:00,26.38,26.4,26.32,26.37,620877.0,20.168,20.1833,20.1221,20.1603,620877.0
2016-01-19 15:55:00,26.37,26.38,26.26,26.26,1013028.0,20.1603,20.168,20.0762,20.0762,1013028.0
2016-01-20 09:30:00,25.7,25.77,25.3,25.62,556732.0,19.6481,19.7016,19.3423,19.587,556732.0
2016-01-20 09:35:00,25.61,25.63,25.25,25.3,568454.0,19.5793,19.5946,19.3041,19.3423,568454.0
2016-01-20 09:40:00,25.31,25.55,25.28,25.55,489871.0,19.35,19.5334,19.327,19.5334,489871.0
2016-01-20 09:45:00,25.55,25.64,25.45,25.52,600980.0,19.5334,19.6022,19.457,19.5105,600980.0
2016-01-20 09:50:00,25.52,25.6,25.35,25.39,368643.0,19.5105,19.5717,19.3805,19.4111,368643.0
2016-01-20 09:55:00,25.39,25.41,25.23,25.34,476572.0,19.4111,19.4264,19.2888,19.3729,476572.0
2016-01-20 10:00:00,25.34,25.36,25.23,25.35,340051.0,19.3729,19.3882,19.2888,19.3805,340051.0
2016-01-20 10:05:00,25.35,25.52,25.34,25.41,537467.0,19.3805,19.5105,19.3729,19.4264,537467.0
2016-01-20 10:10:00,25.41,25.41,25.22,25.32,257110.0,19.4264,19.4264,19.2811,19.3576,257110.0
2016-01-20 10:15:00,25.32,25.34,25.22,25.24,299203.0,19.3576,19.3729,19.2811,19.2964,299203.0
2016-01-20 10:20:00,25.23,25.3,25.2,25.26,357818.0,19.2888,19.3423,19.2659,19.3117,357818.0
2016-01-20 10:25:00,25.27,25.36,25.23,25.28,313145.0,19.3194,19.3882,19.2888,19.327,313145.0
2016-01-20 10:30:00,25.28,25.33,25.16,25.17,249846.0,19.327,19.3652,19.2353,19.2429,249846.0
2016-01-20 10:35:00,25.17,25.19,25.11,25.16,195525.0,19.2429,19.2582,19.197,19.2353,195525.0
2016-01-20 10:40:00,25.16,25.31,25.11,25.3,273443.0,19.2353,19.35,19.197,19.3423,273443.0
2016-01-20 10:45:00,25.3,25.3,25.21,25.25,183157.0,19.3423,19.3423,19.2735,19.3041,183157.0
2016-01-20 10:50:00,25.24,25.28,25.13,25.13,172408.0,19.2964,19.327,19.2123,19.2123,172408.0
2016-01-20 10:55:00,25.13,25.15,25.09,25.1,216385.0,19.2123,19.2276,19.1818,19.1894,216385.0
2016-01-20 11:00:00,25.11,25.27,25.1,25.22,285547.0,19.197,19.3194,19.1894,19.2811,285547.0
2016-01-20 11:05:00,25.22,25.31,25.2,25.22,263500.0,19.2811,19.35,19.2659,19.2811,263500.0
2016-01-20 11:10:00,25.22,25.35,25.17,25.29,254705.0,19.2811,19.3805,19.2429,19.3347,254705.0
2016-01-20 11:15:00,25.29,25.33,25.19,25.3,120219.0,19.3347,19.3652,19.2582,19.3423,120219.0
2016-01-20 11:20:00,25.3,25.33,25.24,25.24,170114.0,19.3423,19.3652,19.2964,19.2964,170114.0
2016-01-20 11:25:00,25.25,25.3,25.21,25.24,182384.0,19.3041,19.3423,19.2735,19.2964,182384.0
2016-01-20 11:30:00,25.23,25.28,25.21,25.28,190056.0,19.2888,19.327,19.2735,19.327,190056.0
2016-01-20 11:35:00,25.27,25.31,25.22,25.24,236882.0,19.3194,19.35,19.2811,19.2964,236882.0
2016-01-20 11:40:00,25.23,25.23,25.12,25.12,263281.0,19.2888,19.2888,19.2047,19.2047,263281.0
2016-01-20 11:45:00,25.13,25.19,25.08,25.09,233577.0,19.2123,19.2582,19.1741,19.1818,233577.0
2016-01-20 11:50:00,25.09,25.13,25.04,25.05,148545.0,19.1818,19.2123,19.1435,19.1512,148545.0
2016-01-20 11:55:00,25.05,25.1,25.0,25.06,202550.0,19.1512,19.1894,19.1129,19.1588,202550.0
2016-01-20 12:00:00,25.05,25.12,25.05,25.11,304399.0,19.1512,19.2047,19.1512,19.197,304399.0
2016-01-20 12:05:00,25.11,25.11,25.02,25.05,300995.0,19.197,19.197,19.1282,19.1512,300995.0
2016-01-20 12:10:00,25.05,25.11,25.01,25.07,212925.0,19.1512,19.197,19.1206,19.1665,212925.0
2016-01-20 12:15:00,25.07,25.11,25.0,25.04,178644.0,19.1665,19.197,19.1129,19.1435,178644.0
2016-01-20 12:20:00,25.03,25.05,24.83,24.84,307146.0,19.1359,19.1512,18.983,18.9906,307146.0
2016-01-20 12:25:00,24.85,24.87,24.8,24.83,197302.0,18.9983,19.0136,18.96,18.983,197302.0
2016-01-20 12:30:00,24.84,24.91,24.83,24.84,171067.0,18.9906,19.0441,18.983,18.9906,171067.0
2016-01-20 12:35:00,24.84,24.85,24.73,24.77,316290.0,18.9906,18.9983,18.9065,18.9371,316290.0
2016-01-20 12:40:00,24.78,24.83,24.72,24.72,125670.0,18.9448,18.983,18.8989,18.8989,125670.0
2016-01-20 12:45:00,24.72,24.75,24.67,24.71,211059.0,18.8989,18.9218,18.8607,18.8912,211059.0
2016-01-20 12:50:00,24.71,24.85,24.68,24.85,143977.0,18.8912,18.9983,18.8683,18.9983,143977.0
2016-01-20 12:55:00,24.85,25.01,24.83,25.01,234459.0,18.9983,19.1206,18.983,19.1206,234459.0
2016-01-20 13:00:00,25.01,25.09,24.95,25.04,252909.0,19.1206,19.1818,19.0747,19.1435,252909.0
2016-01-20 13:05:00,25.05,25.05,24.89,24.91,173065.0,19.1512,19.1512,19.0289,19.0441,173065.0
2016-01-20 13:10:00,24.9,24.94,24.84,24.85,186782.0,19.0365,19.0671,18.9906,18.9983,186782.0
2016-01-20 13:15:00,24.85,24.86,24.77,24.8,168494.0,18.9983,19.0059,18.9371,18.96,168494.0
2016-01-20 13:20:00,24.8,24.97,24.78,24.93,162780.0,18.96,19.09,18.9448,19.0594,162780.0
2016-01-20 13:25:00,24.93,24.98,24.85,24.94,150758.0,19.0594,19.0977,18.9983,19.0671,150758.0
2016-01-20 13:30:00,24.93,25.01,24.92,24.97,371108.0,19.0594,19.1206,19.0518,19.09,371108.0
2016-01-20 13:35:00,24.96,25.0,24.91,24.95,279285.0,19.0824,19.1129,19.0441,19.0747,279285.0
2016-01-20 13:40:00,24.95,25.06,24.94,25.05,366516.0,19.0747,19.1588,19.0671,19.1512,366516.0
2016-01-20 13:45:00,25.06,25.13,25.03,25.09,274238.0,19.1588,19.2123,19.1359,19.1818,274238.0
2016-01-20 13:50:00,25.09,25.17,25.07,25.13,262165.0,19.1818,19.2429,19.1665,19.2123,262165.0
2016-01-20 13:55:00,25.14,25.14,25.03,25.03,195132.0,19.22,19.22,19.1359,19.1359,195132.0
2016-01-20 14:00:00,25.04,25.04,24.83,24.84,306090.0,19.1435,19.1435,18.983,18.9906,306090.0
2016-01-20 14:05:00,24.85,24.95,24.84,24.93,422871.0,18.9983,19.0747,18.9906,19.0594,422871.0
2016-01-20 14:10:00,24.93,25.09,24.93,25.0,444611.0,19.0594,19.1818,19.0594,19.1129,444611.0
2016-01-20 14:15:00,24.99,25.05,24.95,24.98,469242.0,19.1053,19.1512,19.0747,19.0977,469242.0
2016-01-20 14:20:00,24.99,25.07,24.96,24.99,347856.0,19.1053,19.1665,19.0824,19.1053,347856.0
2016-01-20 14:25:00,25.0,25.03,24.94,25.0,240963.0,19.1129,19.1359,19.0671,19.1129,240963.0
2016-01-20 14:30:00,25.0,25.03,24.83,24.89,287265.0,19.1129,19.1359,18.983,19.0289,287265.0
2016-01-20 14:35:00,24.89,24.94,24.82,24.94,392292.0,19.0289,19.0671,18.9753,19.0671,392292.0
2016-01-20 14:40:00,24.94,24.96,24.88,24.89,253413.0,19.0671,19.0824,19.0212,19.0289,253413.0
2016-01-20 14:45:00,24.9,25.0,24.87,24.97,304687.0,19.0365,19.1129,19.0136,19.09,304687.0
2016-01-20 14:50:00,24.97,25.07,24.94,25.06,244612.0,19.09,19.1665,19.0671,19.1588,244612.0
2016-01-20 14:55:00,25.06,25.1,24.99,25.01,254511.0,19.1588,19.1894,19.1053,19.1206,254511.0
2016-01-20 15:00:00,25.0,25.08,24.94,25.08,348423.0,19.1129,19.1741,19.0671,19.1741,348423.0
2016-01-20 15:05:00,25.09,25.2,25.08,25.18,348660.0,19.1818,19.2659,19.1741,19.2506,348660.0
2016-01-20 15:10:00,25.18,25.2,25.15,25.19,289040.0,19.2506,19.2659,19.2276,19.2582,289040.0
2016-01-20 15:15:00,25.19,25.44,25.19,25.39,367050.0,19.2582,19.4493,19.2582,19.4111,367050.0
2016-01-20 15:20:00,25.39,25.6,25.39,25.57,565178.0,19.4111,19.5717,19.4111,19.5487,565178.0
2016-01-20 15:25:00,25.57,25.62,25.52,25.57,325041.0,19.5487,19.587,19.5105,19.5487,325041.0
2016-01-20 15:30:00,25.57,25.63,25.52,25.52,659539.0,19.5487,19.5946,19.5105,19.5105,659539.0
2016-01-20 15:35:00,25.53,25.58,25.45,25.5,504806.0,19.5181,19.5564,19.457,19.4952,504806.0
2016-01-20 15:40:00,25.49,25.5,25.38,25.44,400567.0,19.4876,19.4952,19.4035,19.4493,400567.0
2016-01-20 15:45:00,25.43,25.44,25.24,25.32,465344.0,19.4417,19.4493,19.2964,19.3576,465344.0
2016-01-20 15:50:00,25.31,25.34,25.24,25.32,718936.0,19.35,19.3729,19.2964,19.3576,718936.0
2016-01-20 15:55:00,25.32,25.32,25.19,25.25,837074.0,19.3576,19.3576,19.2582,19.3041,837074.0
2016-01-21 09:30:00,25.25,25.29,25.03,25.2,464222.0,19.3041,19.3347,19.1359,19.2659,464222.0
2016-01-21 09:35:00,25.22,25.36,25.1,25.11,456375.0,19.2811,19.3882,19.1894,19.197,456375.0
2016-01-21 09:40:00,25.11,25.21,24.99,25.05,289340.0,19.197,19.2735,19.1053,19.1512,289340.0
2016-01-21 09:45:00,25.03,25.07,24.84,24.91,293046.0,19.1359,19.1665,18.9906,19.0441,293046.0
2016-01-21 09:50:00,24.92,25.0,24.89,25.0,454422.0,19.0518,19.1129,19.0289,19.1129,454422.0
2016-01-21 09:55:00,25.0,25.19,24.99,25.06,270116.0,19.1129,19.2582,19.1053,19.1588,270116.0
2016-01-21 10:00:00,25.07,25.25,25.05,25.23,255566.0,19.1665,19.3041,19.1512,19.2888,255566.0
2016-01-21 10:05:00,25.23,25.27,25.17,25.27,363911.0,19.2888,19.3194,19.2429,19.3194,363911.0
2016-01-21 10:10:00,25.28,25.4,25.26,25.33,251680.0,19.327,19.4188,19.3117,19.3652,251680.0
2016-01-21 10:15:00,25.32,25.37,25.28,25.31,355417.0,19.3576,19.3958,19.327,19.35,355417.0
2016-01-21 10:20:00,25.31,25.35,25.2,25.23,314027.0,19.35,19.3805,19.2659,19.2888,314027.0
2016-01-21 10:25:00,25.23,25.37,25.23,25.37,308398.0,19.2888,19.3958,19.2888,19.3958,308398.0
2016-01-21 10:30:00,25.36,25.42,25.28,25.42,257087.0,19.3882,19.434,19.327,19.434,257087.0
2016-01-21 10:35:00,25.41,25.45,25.34,25.43,137288.0,19.4264,19.457,19.3729,19.4417,137288.0
2016-01-21 10:40:00,25.43,25.48,25.42,25.45,283313.0,19.4417,19.4799,19.434,19.457,283313.0
2016-01-21 10:45:00,25.45,25.59,25.42,25.44,241321.0,19.457,19.564,19.434,19.4493,241321.0
2016-01-21 10:50:00,25.45,25.5,25.38,25.44,140974.0,19.457,19.4952,19.4035,19.4493,140974.0
2016-01-21 10:55:00,25.44,25.46,25.29,25.3,93815.0,19.4493,19.4646,19.3347,19.3423,93815.0
2016-01-21 11:00:00,25.31,25.46,25.2,25.45,194326.0,19.35,19.4646,19.2659,19.457,194326.0
2016-01-21 11:05:00,25.45,25.51,25.4,25.45,205746.0,19.457,19.5029,19.4188,19.457,205746.0
2016-01-21 11:10:00,25.46,25.49,25.34,25.39,258374.0,19.4646,19.4876,19.3729,19.4111,258374.0
2016-01-21 11:15:00,25.4,25.44,25.3,25.33,148020.0,19.4188,19.4493,19.3423,19.3652,148020.0
2016-01-21 11:20:00,25.32,25.35,25.21,25.23,118407.0,19.3576,19.3805,19.2735,19.2888,118407.0
2016-01-21 11:25:00,25.23,25.28,25.17,25.22,118647.0,19.2888,19.327,19.2429,19.2811,118647.0
2016-01-21 11:30:00,25.2,25.26,25.19,25.21,148852.0,19.2659,19.3117,19.2582,19.2735,148852.0
2016-01-21 11:35:00,25.2,25.36,25.19,25.33,175539.0,19.2659,19.3882,19.2582,19.3652,175539.0
2016-01-21 11:40:00,25.34,25.35,25.21,25.25,105397.0,19.3729,19.3805,19.2735,19.3041,105397.0
2016-01-21 11:45:00,25.25,25.27,25.22,25.25,201305.0,19.3041,19.3194,19.2811,19.3041,201305.0
2016-01-21 11:50:00,25.26,25.29,25.23,25.24,194999.0,19.3117,19.3347,19.2888,19.2964,194999.0
2016-01-21 11:55:00,25.24,25.39,25.24,25.37,244052.0,19.2964,19.4111,19.2964,19.3958,244052.0
2016-01-21 12:00:00,25.37,25.49,25.37,25.43,405395.0,19.3958,19.4876,19.3958,19.4417,405395.0
2016-01-21 12:05:00,25.43,25.51,25.39,25.48,298494.0,19.4417,19.5029,19.4111,19.4799,298494.0
2016-01-21 12:10:00,25.48,25.49,25.35,25.36,163172.0,19.4799,19.4876,19.3805,19.3882,163172.0
2016-01-21 12:15:00,25.36,25.43,25.36,25.37,97474.0,19.3882,19.4417,19.3882,19.3958,97474.0
2016-01-21 12:20:00,25.36,25.37,25.27,25.29,100795.0,19.3882,19.3958,19.3194,19.3347,100795.0
2016-01-21 12:25:00,25.3,25.4,25.29,25.38,97798.0,19.3423,19.4188,19.3347,19.4035,97798.0
2016-01-21 12:30:00,25.38,25.4,25.32,25.33,156852.0,19.4035,19.4188,19.3576,19.3652,156852.0
2016-01-21 12:35:00,25.33,25.37,25.28,25.33,173034.0,19.3652,19.3958,19.327,19.3652,173034.0
2016-01-21 12:40:00,25.33,25.37,25.29,25.32,158867.0,19.3652,19.3958,19.3347,19.3576,158867.0
2016-01-21 12:45:00,25.33,25.35,25.26,25.3,116727.0,19.3652,19.3805,19.3117,19.3423,116727.0
2016-01-21 12:50:00,25.31,25.33,25.26,25.27,113616.0,19.35,19.3652,19.3117,19.3194,113616.0
2016-01-21 12:55:00,25.26,25.31,25.23,25.31,98384.0,19.3117,19.35,19.2888,19.35,98384.0
2016-01-21 13:00:00,25.3,25.38,25.3,25.37,105444.0,19.3423,19.4035,19.3423,19.3958,105444.0
2016-01-21 13:05:00,25.37,25.41,25.35,25.39,119891.0,19.3958,19.4264,19.3805,19.4111,119891.0
2016-01-21 13:10:00,25.39,25.41,25.32,25.32,121113.0,19.4111,19.4264,19.3576,19.3576,121113.0
2016-01-21 13:15:00,25.31,25.35,25.28,25.28,101902.0,19.35,19.3805,19.327,19.327,101902.0
2016-01-21 13:20:00,25.28,25.29,25.14,25.18,117573.0,19.327,19.3347,19.22,19.2506,117573.0
2016-01-21 13:25:00,25.18,25.21,25.14,25.18,133545.0,19.2506,19.2735,19.22,19.2506,133545.0
2016-01-21 13:30:00,25.18,25.21,25.09,25.1,127589.0,19.2506,19.2735,19.1818,19.1894,127589.0
2016-01-21 13:35:00,25.1,25.21,25.09,25.2,137830.0,19.1894,19.2735,19.1818,19.2659,137830.0
2016-01-21 13:40:00,25.19,25.21,25.16,25.19,136135.0,19.2582,19.2735,19.2353,19.2582,136135.0
2016-01-21 13:45:00,25.19,25.21,25.12,25.15,226831.0,19.2582,19.2735,19.2047,19.2276,226831.0
2016-01-21 13:50:00,25.16,25.16,25.02,25.04,274502.0,19.2353,19.2353,19.1282,19.1435,274502.0
2016-01-21 13:55:00,25.04,25.09,25.0,25.03,344785.0,19.1435,19.1818,19.1129,19.1359,344785.0
2016-01-21 14:00:00,25.03,25.06,24.97,25.03,197203.0,19.1359,19.1588,19.09,19.1359,197203.0
2016-01-21 14:05:00,25.04,25.04,24.98,24.98,130635.0,19.1435,19.1435,19.0977,19.0977,130635.0
2016-01-21 14:10:00,24.98,24.98,24.83,24.85,162667.0,19.0977,19.0977,18.983,18.9983,162667.0
2016-01-21 14:15:00,24.85,24.87,24.8,24.83,159492.0,18.9983,19.0136,18.96,18.983,159492.0
2016-01-21 14:20:00,24.82,24.88,24.79,24.83,202748.0,18.9753,19.0212,18.9524,18.983,202748.0
2016-01-21 14:25:00,24.82,24.83,24.76,24.82,264561.0,18.9753,18.983,18.9295,18.9753,264561.0
2016-01-21 14:30:00,24.82,24.91,24.8,24.83,307609.0,18.9753,19.0441,18.96,18.983,307609.0
2016-01-21 14:35:00,24.83,24.87,24.81,24.86,342670.0,18.983,19.0136,18.9677,19.0059,342670.0
2016-01-21 14:40:00,24.85,24.98,24.84,24.95,210317.0,18.9983,19.0977,18.9906,19.0747,210317.0
2016-01-21 14:45:00,24.95,24.95,24.78,24.79,169170.0,19.0747,19.0747,18.9448,18.9524,169170.0
2016-01-21 14:50:00,24.79,24.94,24.78,24.93,199989.0,18.9524,19.0671,18.9448,19.0594,199989.0
2016-01-21 14:55:00,24.93,25.03,24.93,24.98,228628.0,19.0594,19.1359,19.0594,19.0977,228628.0
2016-01-21 15:00:00,24.98,24.99,24.84,24.86,208036.0,19.0977,19.1053,18.9906,19.0059,208036.0
2016-01-21 15:05:00,24.85,24.86,24.69,24.77,317850.0,18.9983,19.0059,18.8759,18.9371,317850.0
2016-01-21 15:10:00,24.77,24.89,24.73,24.87,269724.0,18.9371,19.0289,18.9065,19.0136,269724.0
2016-01-21 15:15:00,24.86,24.87,24.77,24.79,210790.0,19.0059,19.0136,18.9371,18.9524,210790.0
2016-01-21 15:20:00,24.79,24.84,24.72,24.83,394383.0,18.9524,18.9906,18.8989,18.983,394383.0
2016-01-21 15:25:00,24.82,24.87,24.75,24.75,250366.0,18.9753,19.0136,18.9218,18.9218,250366.0
2016-01-21 15:30:00,24.75,24.9,24.75,24.89,387438.0,18.9218,19.0365,18.9218,19.0289,387438.0
2016-01-21 15:35:00,24.9,24.95,24.89,24.9,523048.0,19.0365,19.0747,19.0289,19.0365,523048.0
2016-01-21 15:40:00,24.9,24.96,24.86,24.9,406527.0,19.0365,19.0824,19.0059,19.0365,406527.0
2016-01-21 15:45:00,24.91,24.92,24.82,24.84,478871.0,19.0441,19.0518,18.9753,18.9906,478871.0
2016-01-21 15:50:00,24.84,24.87,24.83,24.84,368448.0,18.9906,19.0136,18.983,18.9906,368448.0
2016-01-21 15:55:00,24.84,24.85,24.77,24.78,841188.0,18.9906,18.9983,18.9371,18.9448,841188.0
2016-01-22 09:30:00,25.26,25.45,25.18,25.35,514849.0,19.3117,19.457,19.2506,19.3805,514849.0
2016-01-22 09:35:00,25.34,25.39,25.26,25.39,920077.0,19.3729,19.4111,19.3117,19.4111,920077.0
2016-01-22 09:40:00,25.39,25.57,25.38,25.57,621048.0,19.4111,19.5487,19.4035,19.5487,621048.0
2016-01-22 09:45:00,25.57,25.57,25.42,25.5,370045.0,19.5487,19.5487,19.434,19.4952,370045.0
2016-01-22 09:50:00,25.51,25.71,25.5,25.71,454191.0,19.5029,19.6558,19.4952,19.6558,454191.0
2016-01-22 09:55:00,25.71,25.8,25.69,25.79,392093.0,19.6558,19.7246,19.6405,19.7169,392093.0
2016-01-22 10:00:00,25.79,25.8,25.64,25.71,363841.0,19.7169,19.7246,19.6022,19.6558,363841.0
2016-01-22 10:05:00,25.72,25.74,25.64,25.74,338104.0,19.6634,19.6787,19.6022,19.6787,338104.0
2016-01-22 10:10:00,25.74,25.89,25.74,25.89,617563.0,19.6787,19.7934,19.6787,19.7934,617563.0
2016-01-22 10:15:00,25.89,25.9,25.71,25.8,457208.0,19.7934,19.801,19.6558,19.7246,457208.0
2016-01-22 10:20:00,25.8,25.85,25.71,25.83,340431.0,19.7246,19.7628,19.6558,19.7475,340431.0
2016-01-22 10:25:00,25.82,25.96,25.81,25.87,306196.0,19.7399,19.8469,19.7322,19.7781,306196.0
2016-01-22 10:30:00,25.88,25.98,25.87,25.94,362361.0,19.7857,19.8622,19.7781,19.8316,362361.0
2016-01-22 10:35:00,25.93,25.98,25.86,25.91,433175.0,19.824,19.8622,19.7704,19.8087,433175.0
2016-01-22 10:40:00,25.92,25.94,25.75,25.77,370072.0,19.8163,19.8316,19.6863,19.7016,370072.0
2016-01-22 10:45:00,25.77,25.82,25.74,25.75,396219.0,19.7016,19.7399,19.6787,19.6863,396219.0
2016-01-22 10:50:00,25.75,25.8,25.71,25.72,239948.0,19.6863,19.7246,19.6558,19.6634,239948.0
2016-01-22 10:55:00,25.71,25.84,25.7,25.74,221290.0,19.6558,19.7551,19.6481,19.6787,221290.0
2016-01-22 11:00:00,25.74,25.76,25.69,25.69,369772.0,19.6787,19.694,19.6405,19.6405,369772.0
2016-01-22 11:05:00,25.7,25.74,25.65,25.67,214927.0,19.6481,19.6787,19.6099,19.6252,214927.0
2016-01-22 11:10:00,25.66,25.68,25.58,25.65,187550.0,19.6175,19.6328,19.5564,19.6099,187550.0
2016-01-22 11:15:00,25.65,25.74,25.58,25.72,186066.0,19.6099,19.6787,19.5564,19.6634,186066.0
2016-01-22 11:20:00,25.71,25.79,25.7,25.73,195528.0,19.6558,19.7169,19.6481,19.671,195528.0
2016-01-22 11:25:00,25.74,25.77,25.65,25.76,599144.0,19.6787,19.7016,19.6099,19.694,599144.0
2016-01-22 11:30:00,25.75,25.79,25.69,25.69,123026.0,19.6863,19.7169,19.6405,19.6405,123026.0
2016-01-22 11:35:00,25.7,25.7,25.64,25.66,162968.0,19.6481,19.6481,19.6022,19.6175,162968.0
2016-01-22 11:40:00,25.66,25.69,25.65,25.68,125362.0,19.6175,19.6405,19.6099,19.6328,125362.0
2016-01-22 11:45:00,25.68,25.71,25.61,25.64,246568.0,19.6328,19.6558,19.5793,19.6022,246568.0
2016-01-22 11:50:00,25.64,25.69,25.61,25.65,121429.0,19.6022,19.6405,19.5793,19.6099,121429.0
2016-01-22 11:55:00,25.65,25.66,25.58,25.58,94602.0,19.6099,19.6175,19.5564,19.5564,94602.0
2016-01-22 12:00:00,25.59,25.66,25.57,25.61,134306.0,19.564,19.6175,19.5487,19.5793,134306.0
2016-01-22 12:05:00,25.6,25.65,25.6,25.64,127113.0,19.5717,19.6099,19.5717,19.6022,127113.0
2016-01-22 12:10:00,25.64,25.67,25.6,25.66,87693.0,19.6022,19.6252,19.5717,19.6175,87693.0
2016-01-22 12:15:00,25.65,25.68,25.61,25.66,101549.0,19.6099,19.6328,19.5793,19.6175,101549.0
2016-01-22 12:20:00,25.66,25.69,25.62,25.64,131143.0,19.6175,19.6405,19.587,19.6022,131143.0
2016-01-22 12:25:00,25.64,25.68,25.58,25.63,109428.0,19.6022,19.6328,19.5564,19.5946,109428.0
2016-01-22 12:30:00,25.63,25.67,25.59,25.65,103405.0,19.5946,19.6252,19.564,19.6099,103405.0
2016-01-22 12:35:00,25.66,25.72,25.65,25.71,86422.0,19.6175,19.6634,19.6099,19.6558,86422.0
2016-01-22 12:40:00,25.72,25.73,25.66,25.67,64243.0,19.6634,19.671,19.6175,19.6252,64243.0
2016-01-22 12:45:00,25.67,25.68,25.57,25.59,199665.0,19.6252,19.6328,19.5487,19.564,199665.0
2016-01-22 12:50:00,25.58,25.59,25.53,25.55,99602.0,19.5564,19.564,19.5181,19.5334,99602.0
2016-01-22 12:55:00,25.54,25.62,25.53,25.62,94960.0,19.5258,19.587,19.5181,19.587,94960.0
2016-01-22 13:00:00,25.62,25.62,25.57,25.57,77547.0,19.587,19.587,19.5487,19.5487,77547.0
2016-01-22 13:05:00,25.57,25.6,25.49,25.51,256247.0,19.5487,19.5717,19.4876,19.5029,256247.0
2016-01-22 13:10:00,25.51,25.54,25.46,25.53,173894.0,19.5029,19.5258,19.4646,19.5181,173894.0
2016-01-22 13:15:00,25.53,25.56,25.52,25.56,55445.0,19.5181,19.5411,19.5105,19.5411,55445.0
2016-01-22 13:20:00,25.55,25.6,25.55,25.57,217052.0,19.5334,19.5717,19.5334,19.5487,217052.0
2016-01-22 13:25:00,25.58,25.6,25.51,25.52,131267.0,19.5564,19.5717,19.5029,19.5105,131267.0
2016-01-22 13:30:00,25.53,25.56,25.52,25.55,124417.0,19.5181,19.5411,19.5105,19.5334,124417.0
2016-01-22 13:35:00,25.56,25.58,25.52,25.53,132438.0,19.5411,19.5564,19.5105,19.5181,132438.0
2016-01-22 13:40:00,25.52,25.59,25.52,25.58,57216.0,19.5105,19.564,19.5105,19.5564,57216.0
2016-01-22 13:45:00,25.59,25.62,25.57,25.61,258134.0,19.564,19.587,19.5487,19.5793,258134.0
2016-01-22 13:50:00,25.61,25.65,25.59,25.64,103153.0,19.5793,19.6099,19.564,19.6022,103153.0
2016-01-22 13:55:00,25.65,25.67,25.62,25.66,86373.0,19.6099,19.6252,19.587,19.6175,86373.0
2016-01-22 14:00:00,25.67,25.67,25.61,25.63,129786.0,19.6252,19.6252,19.5793,19.5946,129786.0
2016-01-22 14:05:00,25.62,25.65,25.61,25.63,135657.0,19.587,19.6099,19.5793,19.5946,135657.0
2016-01-22 14:10:00,25.64,25.64,25.61,25.63,241919.0,19.6022,19.6022,19.5793,19.5946,241919.0
2016-01-22 14:15:00,25.64,25.66,25.6,25.63,334698.0,19.6022,19.6175,19.5717,19.5946,334698.0
2016-01-22 14:20:00,25.63,25.65,25.58,25.62,168860.0,19.5946,19.6099,19.5564,19.587,168860.0
2016-01-22 14:25:00,25.62,25.65,25.6,25.61,107939.0,19.587,19.6099,19.5717,19.5793,107939.0
2016-01-22 14:30:00,25.61,25.64,25.55,25.62,135315.0,19.5793,19.6022,19.5334,19.587,135315.0
2016-01-22 14:35:00,25.62,25.65,25.54,25.54,185231.0,19.587,19.6099,19.5258,19.5258,185231.0
2016-01-22 14:40:00,25.54,25.55,25.48,25.5,311068.0,19.5258,19.5334,19.4799,19.4952,311068.0
2016-01-22 14:45:00,25.5,25.53,25.5,25.52,114107.0,19.4952,19.5181,19.4952,19.5105,114107.0
2016-01-22 14:50:00,25.53,25.57,25.49,25.56,133691.0,19.5181,19.5487,19.4876,19.5411,133691.0
2016-01-22 14:55:00,25.56,25.62,25.55,25.6,151250.0,19.5411,19.587,19.5334,19.5717,151250.0
2016-01-22 15:00:00,25.61,25.62,25.54,25.57,212557.0,19.5793,19.587,19.5258,19.5487,212557.0
2016-01-22 15:05:00,25.56,25.57,25.48,25.5,173233.0,19.5411,19.5487,19.4799,19.4952,173233.0
2016-01-22 15:10:00,25.5,25.53,25.48,25.52,191924.0,19.4952,19.5181,19.4799,19.5105,191924.0
2016-01-22 15:15:00,25.52,25.6,25.51,25.55,168578.0,19.5105,19.5717,19.5029,19.5334,168578.0
2016-01-22 15:20:00,25.55,25.57,25.51,25.52,215372.0,19.5334,19.5487,19.5029,19.5105,215372.0
2016-01-22 15:25:00,25.51,25.55,25.49,25.5,375817.0,19.5029,19.5334,19.4876,19.4952,375817.0
2016-01-22 15:30:00,25.5,25.51,25.46,25.48,395841.0,19.4952,19.5029,19.4646,19.4799,395841.0
2016-01-22 15:35:00,25.47,25.51,25.47,25.5,359681.0,19.4723,19.5029,19.4723,19.4952,359681.0
2016-01-22 15:40:00,25.5,25.52,25.49,25.52,582172.0,19.4952,19.5105,19.4876,19.5105,582172.0
2016-01-22 15:45:00,25.52,25.61,25.52,25.6,495498.0,19.5105,19.5793,19.5105,19.5717,495498.0
2016-01-22 15:50:00,25.6,25.61,25.56,25.61,524375.0,19.5717,19.5793,19.5411,19.5793,524375.0
2016-01-22 15:55:00,25.61,25.62,25.58,25.6,1144382.0,19.5793,19.587,19.5564,19.5717,1144382.0
2016-01-25 09:30:00,25.46,25.51,25.31,25.42,342171.0,19.4646,19.5029,19.35,19.434,342171.0
2016-01-25 09:35:00,25.42,25.45,25.17,25.27,323884.0,19.434,19.457,19.2429,19.3194,323884.0
2016-01-25 09:40:00,25.28,25.32,25.13,25.23,266779.0,19.327,19.3576,19.2123,19.2888,266779.0
2016-01-25 09:45:00,25.23,25.23,25.08,25.13,240366.0,19.2888,19.2888,19.1741,19.2123,240366.0
2016-01-25 09:50:00,25.13,25.21,25.11,25.21,187095.0,19.2123,19.2735,19.197,19.2735,187095.0
2016-01-25 09:55:00,25.19,25.25,25.11,25.15,194112.0,19.2582,19.3041,19.197,19.2276,194112.0
2016-01-25 10:00:00,25.15,25.31,25.08,25.27,288828.0,19.2276,19.35,19.1741,19.3194,288828.0
2016-01-25 10:05:00,25.28,25.32,25.21,25.23,192190.0,19.327,19.3576,19.2735,19.2888,192190.0
2016-01-25 10:10:00,25.22,25.23,25.07,25.07,141859.0,19.2811,19.2888,19.1665,19.1665,141859.0
2016-01-25 10:15:00,25.07,25.18,25.04,25.11,125767.0,19.1665,19.2506,19.1435,19.197,125767.0
2016-01-25 10:20:00,25.1,25.13,25.04,25.1,233275.0,19.1894,19.2123,19.1435,19.1894,233275.0
2016-01-25 10:25:00,25.11,25.14,25.08,25.13,177845.0,19.197,19.22,19.1741,19.2123,177845.0
2016-01-25 10:30:00,25.12,25.25,25.1,25.18,247578.0,19.2047,19.3041,19.1894,19.2506,247578.0
2016-01-25 10:35:00,25.18,25.18,25.08,25.12,244774.0,19.2506,19.2506,19.1741,19.2047,244774.0
2016-01-25 10:40:00,25.13,25.15,25.07,25.11,297069.0,19.2123,19.2276,19.1665,19.197,297069.0
2016-01-25 10:45:00,25.11,25.17,25.09,25.14,166318.0,19.197,19.2429,19.1818,19.22,166318.0
2016-01-25 10:50:00,25.13,25.17,25.12,25.15,129558.0,19.2123,19.2429,19.2047,19.2276,129558.0
2016-01-25 10:55:00,25.15,25.19,25.13,25.16,145500.0,19.2276,19.2582,19.2123,19.2353,145500.0
2016-01-25 11:00:00,25.16,25.16,25.1,25.13,205010.0,19.2353,19.2353,19.1894,19.2123,205010.0
2016-01-25 11:05:00,25.13,25.14,25.08,25.1,148979.0,19.2123,19.22,19.1741,19.1894,148979.0
2016-01-25 11:10:00,25.1,25.12,25.06,25.09,272284.0,19.1894,19.2047,19.1588,19.1818,272284.0
2016-01-25 11:15:00,25.09,25.13,25.08,25.13,309159.0,19.1818,19.2123,19.1741,19.2123,309159.0
2016-01-25 11:20:00,25.13,25.19,25.11,25.15,141247.0,19.2123,19.2582,19.197,19.2276,141247.0
2016-01-25 11:25:00,25.16,25.22,25.15,25.19,119930.0,19.2353,19.2811,19.2276,19.2582,119930.0
2016-01-25 11:30:00,25.19,25.2,25.16,25.17,105269.0,19.2582,19.2659,19.2353,19.2429,105269.0
2016-01-25 11:35:00,25.18,25.23,25.17,25.22,208361.0,19.2506,19.2888,19.2429,19.2811,208361.0
2016-01-25 11:40:00,25.23,25.26,25.18,25.18,424280.0,19.2888,19.3117,19.2506,19.2506,424280.0
2016-01-25 11:45:00,25.18,25.19,25.14,25.14,93206.0,19.2506,19.2582,19.22,19.22,93206.0
2016-01-25 11:50:00,25.15,25.22,25.13,25.15,167493.0,19.2276,19.2811,19.2123,19.2276,167493.0
2016-01-25 11:55:00,25.15,25.16,25.11,25.11,65828.0,19.2276,19.2353,19.197,19.197,65828.0
2016-01-25 12:00:00,25.11,25.14,25.08,25.12,55061.0,19.197,19.22,19.1741,19.2047,55061.0
2016-01-25 12:05:00,25.12,25.13,25.09,25.1,173887.0,19.2047,19.2123,19.1818,19.1894,173887.0
2016-01-25 12:10:00,25.11,25.14,25.09,25.11,198354.0,19.197,19.22,19.1818,19.197,198354.0
2016-01-25 12:15:00,25.11,25.15,25.1,25.14,149429.0,19.197,19.2276,19.1894,19.22,149429.0
2016-01-25 12:20:00,25.14,25.19,25.13,25.18,77474.0,19.22,19.2582,19.2123,19.2506,77474.0
2016-01-25 12:25:00,25.18,25.2,25.14,25.15,101247.0,19.2506,19.2659,19.22,19.2276,101247.0
2016-01-25 12:30:00,25.15,25.16,25.11,25.12,179324.0,19.2276,19.2353,19.197,19.2047,179324.0
2016-01-25 12:35:00,25.12,25.15,25.12,25.13,98542.0,19.2047,19.2276,19.2047,19.2123,98542.0
2016-01-25 12:40:00,25.13,25.18,25.09,25.1,215296.0,19.2123,19.2506,19.1818,19.1894,215296.0
2016-01-25 12:45:00,25.1,25.11,25.09,25.1,124774.0,19.1894,19.197,19.1818,19.1894,124774.0
2016-01-25 12:50:00,25.1,25.12,25.05,25.07,262984.0,19.1894,19.2047,19.1512,19.1665,262984.0
2016-01-25 12:55:00,25.07,25.11,25.06,25.1,185281.0,19.1665,19.197,19.1588,19.1894,185281.0
2016-01-25 13:00:00,25.1,25.16,25.09,25.15,45885.0,19.1894,19.2353,19.1818,19.2276,45885.0
2016-01-25 13:05:00,25.16,25.21,25.15,25.21,194054.0,19.2353,19.2735,19.2276,19.2735,194054.0
2016-01-25 13:10:00,25.21,25.21,25.15,25.17,167461.0,19.2735,19.2735,19.2276,19.2429,167461.0
2016-01-25 13:15:00,25.16,25.19,25.15,25.17,102374.0,19.2353,19.2582,19.2276,19.2429,102374.0
2016-01-25 13:20:00,25.18,25.21,25.17,25.18,80257.0,19.2506,19.2735,19.2429,19.2506,80257.0
2016-01-25 13:25:00,25.18,25.19,25.14,25.18,92848.0,19.2506,19.2582,19.22,19.2506,92848.0
2016-01-25 13:30:00,25.18,25.21,25.18,25.2,135622.0,19.2506,19.2735,19.2506,19.2659,135622.0
2016-01-25 13:35:00,25.2,25.24,25.19,25.22,132847.0,19.2659,19.2964,19.2582,19.2811,132847.0
2016-01-25 13:40:00,25.22,25.22,25.2,25.21,74693.0,19.2811,19.2811,19.2659,19.2735,74693.0
2016-01-25 13:45:00,25.21,25.23,25.18,25.19,263524.0,19.2735,19.2888,19.2506,19.2582,263524.0
2016-01-25 13:50:00,25.19,25.2,25.14,25.14,87630.0,19.2582,19.2659,19.22,19.22,87630.0
2016-01-25 13:55:00,25.14,25.17,25.13,25.16,99153.0,19.22,19.2429,19.2123,19.2353,99153.0
2016-01-25 14:00:00,25.15,25.18,25.14,25.16,213157.0,19.2276,19.2506,19.22,19.2353,213157.0
2016-01-25 14:05:00,25.17,25.23,25.16,25.23,288239.0,19.2429,19.2888,19.2353,19.2888,288239.0
2016-01-25 14:10:00,25.23,25.25,25.21,25.23,112505.0,19.2888,19.3041,19.2735,19.2888,112505.0
2016-01-25 14:15:00,25.23,25.26,25.22,25.26,97847.0,19.2888,19.3117,19.2811,19.3117,97847.0
2016-01-25 14:20:00,25.26,25.26,25.2,25.23,193839.0,19.3117,19.3117,19.2659,19.2888,193839.0
2016-01-25 14:25:00,25.24,25.29,25.21,25.29,169310.0,19.2964,19.3347,19.2735,19.3347,169310.0
2016-01-25 14:30:00,25.29,25.29,25.21,25.22,130337.0,19.3347,19.3347,19.2735,19.2811,130337.0
2016-01-25 14:35:00,25.22,25.28,25.21,25.27,190040.0,19.2811,19.327,19.2735,19.3194,190040.0
2016-01-25 14:40:00,25.27,25.3,25.23,25.29,391399.0,19.3194,19.3423,19.2888,19.3347,391399.0
2016-01-25 14:45:00,25.28,25.33,25.27,25.28,357794.0,19.327,19.3652,19.3194,19.327,357794.0
2016-01-25 14:50:00,25.28,25.31,25.25,25.3,274798.0,19.327,19.35,19.3041,19.3423,274798.0
2016-01-25 14:55:00,25.3,25.33,25.29,25.31,165765.0,19.3423,19.3652,19.3347,19.35,165765.0
2016-01-25 15:00:00,25.31,25.36,25.29,25.32,247991.0,19.35,19.3882,19.3347,19.3576,247991.0
2016-01-25 15:05:00,25.31,25.32,25.18,25.19,218934.0,19.35,19.3576,19.2506,19.2582,218934.0
2016-01-25 15:10:00,25.19,25.21,25.16,25.16,165549.0,19.2582,19.2735,19.2353,19.2353,165549.0
2016-01-25 15:15:00,25.16,25.17,25.14,25.16,173794.0,19.2353,19.2429,19.22,19.2353,173794.0
2016-01-25 15:20:00,25.15,25.17,25.1,25.1,311702.0,19.2276,19.2429,19.1894,19.1894,311702.0
2016-01-25 15:25:00,25.1,25.14,25.09,25.11,316499.0,19.1894,19.22,19.1818,19.197,316499.0
2016-01-25 15:30:00,25.1,25.15,25.1,25.12,327660.0,19.1894,19.2276,19.1894,19.2047,327660.0
2016-01-25 15:35:00,25.12,25.12,25.03,25.05,522462.0,19.2047,19.2047,19.1359,19.1512,522462.0
2016-01-25 15:40:00,25.05,25.07,25.0,25.01,487890.0,19.1512,19.1665,19.1129,19.1206,487890.0
2016-01-25 15:45:00,25.02,25.06,25.0,25.06,721737.0,19.1282,19.1588,19.1129,19.1588,721737.0
2016-01-25 15:50:00,25.05,25.06,25.0,25.03,710535.0,19.1512,19.1588,19.1129,19.1359,710535.0
2016-01-25 15:55:00,25.03,25.04,24.94,24.95,1962462.0,19.1359,19.1435,19.0671,19.0747,1962462.0
2016-01-26 09:30:00,25.04,25.39,25.03,25.39,324582.0,19.1435,19.4111,19.1359,19.4111,324582.0
2016-01-26 09:35:00,25.39,25.42,25.29,25.29,282266.0,19.4111,19.434,19.3347,19.3347,282266.0
2016-01-26 09:40:00,25.3,25.36,25.19,25.36,204970.0,19.3423,19.3882,19.2582,19.3882,204970.0
2016-01-26 09:45:00,25.37,25.38,25.21,25.24,164349.0,19.3958,19.4035,19.2735,19.2964,164349.0
2016-01-26 09:50:00,25.25,25.38,25.25,25.34,208432.0,19.3041,19.4035,19.3041,19.3729,208432.0
2016-01-26 09:55:00,25.35,25.38,25.28,25.3,193512.0,19.3805,19.4035,19.327,19.3423,193512.0
2016-01-26 10:00:00,25.31,25.45,25.3,25.43,763379.0,19.35,19.457,19.3423,19.4417,763379.0
2016-01-26 10:05:00,25.43,25.47,25.37,25.42,155052.0,19.4417,19.4723,19.3958,19.434,155052.0
2016-01-26 10:10:00,25.42,25.49,25.39,25.41,310434.0,19.434,19.4876,19.4111,19.4264,310434.0
2016-01-26 10:15:00,25.42,25.48,25.4,25.43,193241.0,19.434,19.4799,19.4188,19.4417,193241.0
2016-01-26 10:20:00,25.44,25.47,25.4,25.46,133128.0,19.4493,19.4723,19.4188,19.4646,133128.0
2016-01-26 10:25:00,25.46,25.5,25.44,25.46,253857.0,19.4646,19.4952,19.4493,19.4646,253857.0
2016-01-26 10:30:00,25.46,25.55,25.45,25.49,305166.0,19.4646,19.5334,19.457,19.4876,305166.0
2016-01-26 10:35:00,25.49,25.58,25.49,25.55,337499.0,19.4876,19.5564,19.4876,19.5334,337499.0
2016-01-26 10:40:00,25.56,25.65,25.55,25.63,234724.0,19.5411,19.6099,19.5334,19.5946,234724.0
2016-01-26 10:45:00,25.62,25.65,25.56,25.59,199231.0,19.587,19.6099,19.5411,19.564,199231.0
2016-01-26 10:50:00,25.58,25.61,25.55,25.61,172253.0,19.5564,19.5793,19.5334,19.5793,172253.0
2016-01-26 10:55:00,25.61,25.63,25.5,25.53,272409.0,19.5793,19.5946,19.4952,19.5181,272409.0
2016-01-26 11:00:00,25.52,25.64,25.5,25.61,245523.0,19.5105,19.6022,19.4952,19.5793,245523.0
2016-01-26 11:05:00,25.61,25.63,25.51,25.55,89148.0,19.5793,19.5946,19.5029,19.5334,89148.0
2016-01-26 11:10:00,25.55,25.62,25.53,25.62,84025.0,19.5334,19.587,19.5181,19.587,84025.0
2016-01-26 11:15:00,25.61,25.62,25.55,25.62,65245.0,19.5793,19.587,19.5334,19.587,65245.0
2016-01-26 11:20:00,25.61,25.63,25.55,25.59,111369.0,19.5793,19.5946,19.5334,19.564,111369.0
2016-01-26 11:25:00,25.59,25.6,25.53,25.56,96721.0,19.564,19.5717,19.5181,19.5411,96721.0
2016-01-26 11:30:00,25.57,25.57,25.48,25.51,104059.0,19.5487,19.5487,19.4799,19.5029,104059.0
2016-01-26 11:35:00,25.5,25.52,25.46,25.5,176253.0,19.4952,19.5105,19.4646,19.4952,176253.0
2016-01-26 11:40:00,25.5,25.52,25.46,25.46,52520.0,19.4952,19.5105,19.4646,19.4646,52520.0
2016-01-26 11:45:00,25.46,25.47,25.43,25.43,123202.0,19.4646,19.4723,19.4417,19.4417,123202.0
2016-01-26 11:50:00,25.43,25.53,25.43,25.47,208019.0,19.4417,19.5181,19.4417,19.4723,208019.0
2016-01-26 11:55:00,25.47,25.48,25.42,25.43,98410.0,19.4723,19.4799,19.434,19.4417,98410.0
2016-01-26 12:00:00,25.43,25.5,25.43,25.5,78472.0,19.4417,19.4952,19.4417,19.4952,78472.0
2016-01-26 12:05:00,25.5,25.52,25.49,25.5,104077.0,19.4952,19.5105,19.4876,19.4952,104077.0
2016-01-26 12:10:00,25.5,25.6,25.49,25.58,105273.0,19.4952,19.5717,19.4876,19.5564,105273.0
2016-01-26 12:15:00,25.58,25.63,25.57,25.61,64175.0,19.5564,19.5946,19.5487,19.5793,64175.0
2016-01-26 12:20:00,25.61,25.63,25.59,25.61,84266.0,19.5793,19.5946,19.564,19.5793,84266.0
2016-01-26 12:25:00,25.62,25.66,25.61,25.66,93476.0,19.587,19.6175,19.5793,19.6175,93476.0
2016-01-26 12:30:00,25.66,25.66,25.63,25.63,81055.0,19.6175,19.6175,19.5946,19.5946,81055.0
2016-01-26 12:35:00,25.64,25.65,25.61,25.61,107642.0,19.6022,19.6099,19.5793,19.5793,107642.0
2016-01-26 12:40:00,25.61,25.63,25.56,25.6,101978.0,19.5793,19.5946,19.5411,19.5717,101978.0
2016-01-26 12:45:00,25.59,25.59,25.51,25.54,75882.0,19.564,19.564,19.5029,19.5258,75882.0
2016-01-26 12:50:00,25.53,25.55,25.49,25.5,46650.0,19.5181,19.5334,19.4876,19.4952,46650.0
2016-01-26 12:55:00,25.51,25.51,25.47,25.5,91677.0,19.5029,19.5029,19.4723,19.4952,91677.0
2016-01-26 13:00:00,25.5,25.56,25.5,25.52,64558.0,19.4952,19.5411,19.4952,19.5105,64558.0
2016-01-26 13:05:00,25.52,25.54,25.49,25.5,84385.0,19.5105,19.5258,19.4876,19.4952,84385.0
2016-01-26 13:10:00,25.5,25.51,25.47,25.48,48453.0,19.4952,19.5029,19.4723,19.4799,48453.0
2016-01-26 13:15:00,25.48,25.52,25.48,25.51,43380.0,19.4799,19.5105,19.4799,19.5029,43380.0
2016-01-26 13:20:00,25.51,25.54,25.5,25.52,84136.0,19.5029,19.5258,19.4952,19.5105,84136.0
2016-01-26 13:25:00,25.51,25.52,25.47,25.48,163671.0,19.5029,19.5105,19.4723,19.4799,163671.0
2016-01-26 13:30:00,25.48,25.5,25.45,25.45,51516.0,19.4799,19.4952,19.457,19.457,51516.0
2016-01-26 13:35:00,25.46,25.48,25.42,25.43,48327.0,19.4646,19.4799,19.434,19.4417,48327.0
2016-01-26 13:40:00,25.44,25.47,25.41,25.42,61720.0,19.4493,19.4723,19.4264,19.434,61720.0
2016-01-26 13:45:00,25.42,25.52,25.41,25.52,134127.0,19.434,19.5105,19.4264,19.5105,134127.0
2016-01-26 13:50:00,25.52,25.54,25.46,25.48,121915.0,19.5105,19.5258,19.4646,19.4799,121915.0
2016-01-26 13:55:00,25.48,25.5,25.46,25.47,50809.0,19.4799,19.4952,19.4646,19.4723,50809.0
2016-01-26 14:00:00,25.46,25.51,25.43,25.43,114094.0,19.4646,19.5029,19.4417,19.4417,114094.0
2016-01-26 14:05:00,25.43,25.48,25.42,25.47,58583.0,19.4417,19.4799,19.434,19.4723,58583.0
2016-01-26 14:10:00,25.48,25.48,25.44,25.44,69445.0,19.4799,19.4799,19.4493,19.4493,69445.0
2016-01-26 14:15:00,25.44,25.49,25.44,25.47,50353.0,19.4493,19.4876,19.4493,19.4723,50353.0
2016-01-26 14:20:00,25.47,25.5,25.45,25.48,66170.0,19.4723,19.4952,19.457,19.4799,66170.0
2016-01-26 14:25:00,25.47,25.48,25.41,25.43,85155.0,19.4723,19.4799,19.4264,19.4417,85155.0
2016-01-26 14:30:00,25.43,25.45,25.41,25.42,132045.0,19.4417,19.457,19.4264,19.434,132045.0
2016-01-26 14:35:00,25.42,25.43,25.38,25.42,84155.0,19.434,19.4417,19.4035,19.434,84155.0
2016-01-26 14:40:00,25.42,25.48,25.41,25.46,110362.0,19.434,19.4799,19.4264,19.4646,110362.0
2016-01-26 14:45:00,25.47,25.47,25.42,25.46,107788.0,19.4723,19.4723,19.434,19.4646,107788.0
2016-01-26 14:50:00,25.47,25.52,25.45,25.52,120963.0,19.4723,19.5105,19.457,19.5105,120963.0
2016-01-26 14:55:00,25.51,25.51,25.46,25.48,90174.0,19.5029,19.5029,19.4646,19.4799,90174.0
2016-01-26 15:00:00,25.47,25.5,25.42,25.44,150908.0,19.4723,19.4952,19.434,19.4493,150908.0
2016-01-26 15:05:00,25.44,25.48,25.41,25.45,143733.0,19.4493,19.4799,19.4264,19.457,143733.0
2016-01-26 15:10:00,25.44,25.5,25.42,25.5,93851.0,19.4493,19.4952,19.434,19.4952,93851.0
2016-01-26 15:15:00,25.5,25.55,25.44,25.46,154785.0,19.4952,19.5334,19.4493,19.4646,154785.0
2016-01-26 15:20:00,25.45,25.49,25.44,25.46,165747.0,19.457,19.4876,19.4493,19.4646,165747.0
2016-01-26 15:25:00,25.47,25.5,25.43,25.48,256803.0,19.4723,19.4952,19.4417,19.4799,256803.0
2016-01-26 15:30:00,25.47,25.49,25.44,25.46,251945.0,19.4723,19.4876,19.4493,19.4646,251945.0
2016-01-26 15:35:00,25.46,25.52,25.43,25.52,205916.0,19.4646,19.5105,19.4417,19.5105,205916.0
2016-01-26 15:40:00,25.51,25.58,25.5,25.56,263024.0,19.5029,19.5564,19.4952,19.5411,263024.0
2016-01-26 15:45:00,25.57,25.58,25.48,25.49,277902.0,19.5487,19.5564,19.4799,19.4876,277902.0
2016-01-26 15:50:00,25.49,25.5,25.43,25.43,260702.0,19.4876,19.4952,19.4417,19.4417,260702.0
2016-01-26 15:55:00,25.44,25.5,25.41,25.5,573454.0,19.4493,19.4952,19.4264,19.4952,573454.0
2016-01-27 09:30:00,25.25,25.25,25.05,25.21,282027.0,19.4182,19.4182,19.2644,19.3875,282027.0
2016-01-27 09:35:00,25.21,25.36,25.19,25.34,221167.0,19.3875,19.5028,19.3721,19.4874,221167.0
2016-01-27 09:40:00,25.34,25.48,25.3,25.42,238811.0,19.4874,19.5951,19.4567,19.549,238811.0
2016-01-27 09:45:00,25.43,25.51,25.42,25.45,196182.0,19.5566,19.6182,19.549,19.572,196182.0
2016-01-27 09:50:00,25.45,25.51,25.39,25.49,211911.0,19.572,19.6182,19.5259,19.6028,211911.0
2016-01-27 09:55:00,25.5,25.54,25.46,25.49,199539.0,19.6105,19.6412,19.5797,19.6028,199539.0
2016-01-27 10:00:00,25.48,25.53,25.38,25.4,279476.0,19.5951,19.6335,19.5182,19.5336,279476.0
2016-01-27 10:05:00,25.4,25.46,25.39,25.43,197848.0,19.5336,19.5797,19.5259,19.5566,197848.0
2016-01-27 10:10:00,25.44,25.44,25.26,25.27,223090.0,19.5643,19.5643,19.4259,19.4336,223090.0
2016-01-27 10:15:00,25.27,25.28,25.18,25.25,267115.0,19.4336,19.4413,19.3644,19.4182,267115.0
2016-01-27 10:20:00,25.25,25.34,25.25,25.33,181599.0,19.4182,19.4874,19.4182,19.4797,181599.0
2016-01-27 10:25:00,25.32,25.36,25.26,25.27,149674.0,19.472,19.5028,19.4259,19.4336,149674.0
2016-01-27 10:30:00,25.27,25.38,25.26,25.38,348524.0,19.4336,19.5182,19.4259,19.5182,348524.0
2016-01-27 10:35:00,25.38,25.55,25.37,25.52,269679.0,19.5182,19.6489,19.5105,19.6259,269679.0
2016-01-27 10:40:00,25.52,25.62,25.49,25.61,281757.0,19.6259,19.7028,19.6028,19.6951,281757.0
2016-01-27 10:45:00,25.61,25.62,25.53,25.53,182326.0,19.6951,19.7028,19.6335,19.6335,182326.0
2016-01-27 10:50:00,25.54,25.58,25.49,25.55,222840.0,19.6412,19.672,19.6028,19.6489,222840.0
2016-01-27 10:55:00,25.55,25.59,25.52,25.59,191589.0,19.6489,19.6797,19.6259,19.6797,191589.0
2016-01-27 11:00:00,25.59,25.65,25.55,25.65,124406.0,19.6797,19.7258,19.6489,19.7258,124406.0
2016-01-27 11:05:00,25.65,25.75,25.64,25.72,229119.0,19.7258,19.8027,19.7181,19.7797,229119.0
2016-01-27 11:10:00,25.73,25.76,25.68,25.73,262503.0,19.7874,19.8104,19.7489,19.7874,262503.0
2016-01-27 11:15:00,25.73,25.8,25.68,25.8,149660.0,19.7874,19.8412,19.7489,19.8412,149660.0
2016-01-27 11:20:00,25.8,25.85,25.79,25.85,122396.0,19.8412,19.8796,19.8335,19.8796,122396.0
2016-01-27 11:25:00,25.85,25.85,25.75,25.82,149733.0,19.8796,19.8796,19.8027,19.8566,149733.0
2016-01-27 11:30:00,25.81,25.95,25.8,25.95,228103.0,19.8489,19.9565,19.8412,19.9565,228103.0
2016-01-27 11:35:00,25.95,26.02,25.92,26.0,350044.0,19.9565,20.0104,19.9335,19.995,350044.0
2016-01-27 11:40:00,26.0,26.03,25.95,26.01,240357.0,19.995,20.0181,19.9565,20.0027,240357.0
2016-01-27 11:45:00,26.02,26.08,25.99,26.0,210224.0,20.0104,20.0565,19.9873,19.995,210224.0
2016-01-27 11:50:00,26.0,26.02,25.92,25.93,241717.0,19.995,20.0104,19.9335,19.9412,241717.0
2016-01-27 11:55:00,25.94,26.03,25.94,26.02,128940.0,19.9489,20.0181,19.9489,20.0104,128940.0
2016-01-27 12:00:00,26.03,26.12,25.99,26.05,184288.0,20.0181,20.0873,19.9873,20.0334,184288.0
2016-01-27 12:05:00,26.04,26.07,25.99,25.99,165126.0,20.0258,20.0488,19.9873,19.9873,165126.0
2016-01-27 12:10:00,25.99,26.07,25.99,26.06,128669.0,19.9873,20.0488,19.9873,20.0411,128669.0
2016-01-27 12:15:00,26.06,26.11,26.03,26.08,156642.0,20.0411,20.0796,20.0181,20.0565,156642.0
2016-01-27 12:20:00,26.08,26.09,26.01,26.03,102770.0,20.0565,20.0642,20.0027,20.0181,102770.0
2016-01-27 12:25:00,26.03,26.06,25.96,25.97,192643.0,20.0181,20.0411,19.9642,19.9719,192643.0
2016-01-27 12:30:00,25.96,25.98,25.9,25.9,220996.0,19.9642,19.9796,19.9181,19.9181,220996.0
2016-01-27 12:35:00,25.9,25.96,25.87,25.96,143794.0,19.9181,19.9642,19.895,19.9642,143794.0
2016-01-27 12:40:00,25.96,26.0,25.92,25.98,212244.0,19.9642,19.995,19.9335,19.9796,212244.0
2016-01-27 12:45:00,25.99,26.01,25.97,25.97,133007.0,19.9873,20.0027,19.9719,19.9719,133007.0
2016-01-27 12:50:00,25.97,25.98,25.94,25.95,144595.0,19.9719,19.9796,19.9489,19.9565,144595.0
2016-01-27 12:55:00,25.95,25.97,25.87,25.88,180910.0,19.9565,19.9719,19.895,19.9027,180910.0
2016-01-27 13:00:00,25.88,25.94,25.85,25.94,116440.0,19.9027,19.9489,19.8796,19.9489,116440.0
2016-01-27 13:05:00,25.94,25.97,25.9,25.96,111110.0,19.9489,19.9719,19.9181,19.9642,111110.0
2016-01-27 13:10:00,25.97,26.02,25.96,25.96,199159.0,19.9719,20.0104,19.9642,19.9642,199159.0
2016-01-27 13:15:00,25.96,25.97,25.88,25.94,206516.0,19.9642,19.9719,19.9027,19.9489,206516.0
2016-01-27 13:20:00,25.93,25.97,25.9,25.95,172002.0,19.9412,19.9719,19.9181,19.9565,172002.0
2016-01-27 13:25:00,25.95,25.98,25.92,25.93,181685.0,19.9565,19.9796,19.9335,19.9412,181685.0
2016-01-27 13:30:00,25.93,26.0,25.93,25.98,142172.0,19.9412,19.995,19.9412,19.9796,142172.0
2016-01-27 13:35:00,25.98,25.99,25.95,25.98,141771.0,19.9796,19.9873,19.9565,19.9796,141771.0
2016-01-27 13:40:00,25.98,25.99,25.92,25.97,306576.0,19.9796,19.9873,19.9335,19.9719,306576.0
2016-01-27 13:45:00,25.98,26.02,25.96,25.99,169631.0,19.9796,20.0104,19.9642,19.9873,169631.0
2016-01-27 13:50:00,25.98,26.01,25.92,25.98,236595.0,19.9796,20.0027,19.9335,19.9796,236595.0
2016-01-27 13:55:00,25.98,26.05,25.98,26.05,76161.0,19.9796,20.0334,19.9796,20.0334,76161.0
2016-01-27 14:00:00,26.04,26.16,25.82,25.86,483686.0,20.0258,20.118,19.8566,19.8873,483686.0
2016-01-27 14:05:00,25.86,25.9,25.49,25.49,440097.0,19.8873,19.9181,19.6028,19.6028,440097.0
2016-01-27 14:10:00,25.48,25.5,25.25,25.3,728358.0,19.5951,19.6105,19.4182,19.4567,728358.0
2016-01-27 14:15:00,25.31,25.58,25.29,25.55,333803.0,19.4644,19.672,19.449,19.6489,333803.0
2016-01-27 14:20:00,25.54,25.69,25.51,25.57,277508.0,19.6412,19.7566,19.6182,19.6643,277508.0
2016-01-27 14:25:00,25.56,25.63,25.54,25.63,177837.0,19.6566,19.7104,19.6412,19.7104,177837.0
2016-01-27 14:30:00,25.62,25.62,25.51,25.61,128094.0,19.7028,19.7028,19.6182,19.6951,128094.0
2016-01-27 14:35:00,25.61,25.62,25.42,25.44,306107.0,19.6951,19.7028,19.549,19.5643,306107.0
2016-01-27 14:40:00,25.44,25.45,25.36,25.44,126190.0,19.5643,19.572,19.5028,19.5643,126190.0
2016-01-27 14:45:00,25.43,25.49,25.35,25.46,158230.0,19.5566,19.6028,19.4951,19.5797,158230.0
2016-01-27 14:50:00,25.46,25.51,25.38,25.39,126799.0,19.5797,19.6182,19.5182,19.5259,126799.0
2016-01-27 14:55:00,25.39,25.4,25.26,25.32,203024.0,19.5259,19.5336,19.4259,19.472,203024.0
2016-01-27 15:00:00,25.32,25.32,25.13,25.18,217032.0,19.472,19.472,19.3259,19.3644,217032.0
2016-01-27 15:05:00,25.18,25.27,25.08,25.26,209307.0,19.3644,19.4336,19.2875,19.4259,209307.0
2016-01-27 15:10:00,25.25,25.25,25.1,25.1,393431.0,19.4182,19.4182,19.3029,19.3029,393431.0
2016-01-27 15:15:00,25.11,25.19,25.08,25.11,279119.0,19.3105,19.3721,19.2875,19.3105,279119.0
2016-01-27 15:20:00,25.12,25.29,25.07,25.26,255368.0,19.3182,19.449,19.2798,19.4259,255368.0
2016-01-27 15:25:00,25.25,25.34,25.23,25.27,260161.0,19.4182,19.4874,19.4028,19.4336,260161.0
2016-01-27 15:30:00,25.26,25.35,25.25,25.28,254197.0,19.4259,19.4951,19.4182,19.4413,254197.0
2016-01-27 15:35:00,25.27,25.38,25.24,25.27,312806.0,19.4336,19.5182,19.4105,19.4336,312806.0
2016-01-27 15:40:00,25.26,25.31,25.22,25.31,296018.0,19.4259,19.4644,19.3951,19.4644,296018.0
2016-01-27 15:45:00,25.32,25.38,25.29,25.32,335924.0,19.472,19.5182,19.449,19.472,335924.0
2016-01-27 15:50:00,25.31,25.36,25.29,25.34,651438.0,19.4644,19.5028,19.449,19.4874,651438.0
2016-01-27 15:55:00,25.34,25.38,25.29,25.37,786142.0,19.4874,19.5182,19.449,19.5105,786142.0
2016-01-28 09:30:00,25.67,25.84,25.62,25.78,250208.0,19.7412,19.8719,19.7028,19.8258,250208.0
2016-01-28 09:35:00,25.78,25.78,25.5,25.53,297975.0,19.8258,19.8258,19.6105,19.6335,297975.0
2016-01-28 09:40:00,25.53,25.61,25.41,25.55,209489.0,19.6335,19.6951,19.5413,19.6489,209489.0
2016-01-28 09:45:00,25.56,25.6,25.46,25.47,170946.0,19.6566,19.6874,19.5797,19.5874,170946.0
2016-01-28 09:50:00,25.49,25.57,25.47,25.48,239086.0,19.6028,19.6643,19.5874,19.5951,239086.0
2016-01-28 09:55:00,25.48,25.61,25.47,25.61,280431.0,19.5951,19.6951,19.5874,19.6951,280431.0
2016-01-28 10:00:00,25.6,25.61,25.43,25.5,301127.0,19.6874,19.6951,19.5566,19.6105,301127.0
2016-01-28 10:05:00,25.49,25.54,25.47,25.5,210802.0,19.6028,19.6412,19.5874,19.6105,210802.0
2016-01-28 10:10:00,25.5,25.55,25.47,25.5,144731.0,19.6105,19.6489,19.5874,19.6105,144731.0
2016-01-28 10:15:00,25.51,25.52,25.38,25.39,125185.0,19.6182,19.6259,19.5182,19.5259,125185.0
2016-01-28 10:20:00,25.39,25.39,25.3,25.36,126339.0,19.5259,19.5259,19.4567,19.5028,126339.0
2016-01-28 10:25:00,25.36,25.37,25.15,25.15,292125.0,19.5028,19.5105,19.3413,19.3413,292125.0
2016-01-28 10:30:00,25.15,25.18,25.02,25.09,175233.0,19.3413,19.3644,19.2413,19.2952,175233.0
2016-01-28 10:35:00,25.09,25.19,25.08,25.19,100359.0,19.2952,19.3721,19.2875,19.3721,100359.0
2016-01-28 10:40:00,25.18,25.26,25.18,25.23,116239.0,19.3644,19.4259,19.3644,19.4028,116239.0
2016-01-28 10:45:00,25.22,25.27,25.15,25.27,106413.0,19.3951,19.4336,19.3413,19.4336,106413.0
2016-01-28 10:50:00,25.26,25.3,25.19,25.2,72296.0,19.4259,19.4567,19.3721,19.3798,72296.0
2016-01-28 10:55:00,25.2,25.28,25.19,25.27,73176.0,19.3798,19.4413,19.3721,19.4336,73176.0
2016-01-28 11:00:00,25.27,25.37,25.26,25.35,214640.0,19.4336,19.5105,19.4259,19.4951,214640.0
2016-01-28 11:05:00,25.36,25.41,25.35,25.36,239069.0,19.5028,19.5413,19.4951,19.5028,239069.0
2016-01-28 11:10:00,25.36,25.37,25.3,25.32,220181.0,19.5028,19.5105,19.4567,19.472,220181.0
2016-01-28 11:15:00,25.32,25.36,25.3,25.33,123002.0,19.472,19.5028,19.4567,19.4797,123002.0
2016-01-28 11:20:00,25.32,25.38,25.3,25.36,181048.0,19.472,19.5182,19.4567,19.5028,181048.0
2016-01-28 11:25:00,25.37,25.38,25.24,25.24,279858.0,19.5105,19.5182,19.4105,19.4105,279858.0
2016-01-28 11:30:00,25.24,25.25,25.15,25.19,226826.0,19.4105,19.4182,19.3413,19.3721,226826.0
2016-01-28 11:35:00,25.19,25.19,25.12,25.13,84144.0,19.3721,19.3721,19.3182,19.3259,84144.0
2016-01-28 11:40:00,25.13,25.15,25.04,25.05,119540.0,19.3259,19.3413,19.2567,19.2644,119540.0
2016-01-28 11:45:00,25.07,25.07,24.98,25.01,120325.0,19.2798,19.2798,19.2106,19.2336,120325.0
2016-01-28 11:50:00,25.02,25.07,25.0,25.03,122654.0,19.2413,19.2798,19.226,19.249,122654.0
2016-01-28 11:55:00,25.04,25.05,24.96,24.96,143891.0,19.2567,19.2644,19.1952,19.1952,143891.0
2016-01-28 12:00:00,24.95,25.12,24.94,25.07,275154.0,19.1875,19.3182,19.1798,19.2798,275154.0
2016-01-28 12:05:00,25.07,25.1,25.03,25.03,193852.0,19.2798,19.3029,19.249,19.249,193852.0
2016-01-28 12:10:00,25.04,25.13,25.0,25.11,119992.0,19.2567,19.3259,19.226,19.3105,119992.0
2016-01-28 12:15:00,25.12,25.13,25.08,25.08,120302.0,19.3182,19.3259,19.2875,19.2875,120302.0
2016-01-28 12:20:00,25.09,25.21,25.09,25.19,155995.0,19.2952,19.3875,19.2952,19.3721,155995.0
2016-01-28 12:25:00,25.19,25.21,25.13,25.21,154920.0,19.3721,19.3875,19.3259,19.3875,154920.0
2016-01-28 12:30:00,25.21,25.28,25.17,25.28,165772.0,19.3875,19.4413,19.3567,19.4413,165772.0
2016-01-28 12:35:00,25.27,25.3,25.25,25.26,111588.0,19.4336,19.4567,19.4182,19.4259,111588.0
2016-01-28 12:40:00,25.26,25.31,25.23,25.29,201547.0,19.4259,19.4644,19.4028,19.449,201547.0
2016-01-28 12:45:00,25.28,25.35,25.27,25.27,176530.0,19.4413,19.4951,19.4336,19.4336,176530.0
2016-01-28 12:50:00,25.28,25.3,25.17,25.19,124086.0,19.4413,19.4567,19.3567,19.3721,124086.0
2016-01-28 12:55:00,25.18,25.22,25.16,25.21,120791.0,19.3644,19.3951,19.349,19.3875,120791.0
2016-01-28 13:00:00,25.2,25.24,25.14,25.17,182127.0,19.3798,19.4105,19.3336,19.3567,182127.0
2016-01-28 13:05:00,25.17,25.19,25.15,25.18,77608.0,19.3567,19.3721,19.3413,19.3644,77608.0
2016-01-28 13:10:00,25.18,25.22,25.16,25.21,127860.0,19.3644,19.3951,19.349,19.3875,127860.0
2016-01-28 13:15:00,25.22,25.22,25.09,25.09,186313.0,19.3951,19.3951,19.2952,19.2952,186313.0
2016-01-28 13:20:00,25.09,25.12,25.05,25.09,353912.0,19.2952,19.3182,19.2644,19.2952,353912.0
2016-01-28 13:25:00,25.09,25.22,25.07,25.22,166137.0,19.2952,19.3951,19.2798,19.3951,166137.0
2016-01-28 13:30:00,25.22,25.31,25.21,25.29,168224.0,19.3951,19.4644,19.3875,19.449,168224.0
2016-01-28 13:35:00,25.29,25.33,25.26,25.31,166328.0,19.449,19.4797,19.4259,19.4644,166328.0
2016-01-28 13:40:00,25.3,25.35,25.23,25.26,170598.0,19.4567,19.4951,19.4028,19.4259,170598.0
2016-01-28 13:45:00,25.25,25.27,25.22,25.26,97320.0,19.4182,19.4336,19.3951,19.4259,97320.0
2016-01-28 13:50:00,25.26,25.29,25.21,25.28,74417.0,19.4259,19.449,19.3875,19.4413,74417.0
2016-01-28 13:55:00,25.27,25.3,25.14,25.15,168194.0,19.4336,19.4567,19.3336,19.3413,168194.0
2016-01-28 14:00:00,25.14,25.27,25.13,25.27,172608.0,19.3336,19.4336,19.3259,19.4336,172608.0
2016-01-28 14:05:00,25.27,25.32,25.24,25.28,102265.0,19.4336,19.472,19.4105,19.4413,102265.0
2016-01-28 14:10:00,25.29,25.31,25.26,25.29,75171.0,19.449,19.4644,19.4259,19.449,75171.0
2016-01-28 14:15:00,25.29,25.32,25.22,25.23,127909.0,19.449,19.472,19.3951,19.4028,127909.0
2016-01-28 14:20:00,25.22,25.3,25.22,25.27,95266.0,19.3951,19.4567,19.3951,19.4336,95266.0
2016-01-28 14:25:00,25.27,25.37,25.25,25.36,180710.0,19.4336,19.5105,19.4182,19.5028,180710.0
2016-01-28 14:30:00,25.36,25.42,25.36,25.38,183849.0,19.5028,19.549,19.5028,19.5182,183849.0
2016-01-28 14:35:00,25.39,25.39,25.32,25.32,243625.0,19.5259,19.5259,19.472,19.472,243625.0
2016-01-28 14:40:00,25.32,25.37,25.27,25.28,144628.0,19.472,19.5105,19.4336,19.4413,144628.0
2016-01-28 14:45:00,25.28,25.3,25.26,25.27,151734.0,19.4413,19.4567,19.4259,19.4336,151734.0
2016-01-28 14:50:00,25.27,25.29,25.18,25.19,180039.0,19.4336,19.449,19.3644,19.3721,180039.0
2016-01-28 14:55:00,25.19,25.29,25.18,25.29,97589.0,19.3721,19.449,19.3644,19.449,97589.0
2016-01-28 15:00:00,25.28,25.32,25.18,25.2,315051.0,19.4413,19.472,19.3644,19.3798,315051.0
2016-01-28 15:05:00,25.19,25.26,25.19,25.26,182134.0,19.3721,19.4259,19.3721,19.4259,182134.0
2016-01-28 15:10:00,25.27,25.31,25.26,25.29,268212.0,19.4336,19.4644,19.4259,19.449,268212.0
2016-01-28 15:15:00,25.29,25.3,25.23,25.25,237423.0,19.449,19.4567,19.4028,19.4182,237423.0
2016-01-28 15:20:00,25.25,25.27,25.23,25.24,183720.0,19.4182,19.4336,19.4028,19.4105,183720.0
2016-01-28 15:25:00,25.25,25.27,25.21,25.23,190285.0,19.4182,19.4336,19.3875,19.4028,190285.0
2016-01-28 15:30:00,25.22,25.24,25.19,25.21,186576.0,19.3951,19.4105,19.3721,19.3875,186576.0
2016-01-28 15:35:00,25.21,25.27,25.18,25.18,271729.0,19.3875,19.4336,19.3644,19.3644,271729.0
2016-01-28 15:40:00,25.18,25.22,25.11,25.12,303140.0,19.3644,19.3951,19.3105,19.3182,303140.0
2016-01-28 15:45:00,25.11,25.19,25.1,25.14,232110.0,19.3105,19.3721,19.3029,19.3336,232110.0
2016-01-28 15:50:00,25.14,25.17,25.13,25.16,328987.0,19.3336,19.3567,19.3259,19.349,328987.0
2016-01-28 15:55:00,25.16,25.21,25.15,25.17,858227.0,19.349,19.3875,19.3413,19.3567,858227.0
2016-01-29 09:30:00,25.35,25.45,25.3,25.32,293738.0,19.4951,19.572,19.4567,19.472,293738.0
2016-01-29 09:35:00,25.33,25.44,25.32,25.39,252190.0,19.4797,19.5643,19.472,19.5259,252190.0
2016-01-29 09:40:00,25.4,25.44,25.25,25.28,244485.0,19.5336,19.5643,19.4182,19.4413,244485.0
2016-01-29 09:45:00,25.28,25.36,25.25,25.33,221448.0,19.4413,19.5028,19.4182,19.4797,221448.0
2016-01-29 09:50:00,25.33,25.36,25.27,25.31,290080.0,19.4797,19.5028,19.4336,19.4644,290080.0
2016-01-29 09:55:00,25.31,25.44,25.29,25.44,174633.0,19.4644,19.5643,19.449,19.5643,174633.0
2016-01-29 10:00:00,25.45,25.48,25.36,25.47,271765.0,19.572,19.5951,19.5028,19.5874,271765.0
2016-01-29 10:05:00,25.48,25.51,25.43,25.47,348410.0,19.5951,19.6182,19.5566,19.5874,348410.0
2016-01-29 10:10:00,25.46,25.53,25.46,25.48,526457.0,19.5797,19.6335,19.5797,19.5951,526457.0
2016-01-29 10:15:00,25.47,25.54,25.45,25.51,146322.0,19.5874,19.6412,19.572,19.6182,146322.0
2016-01-29 10:20:00,25.51,25.53,25.41,25.41,131804.0,19.6182,19.6335,19.5413,19.5413,131804.0
2016-01-29 10:25:00,25.42,25.43,25.29,25.3,82269.0,19.549,19.5566,19.449,19.4567,82269.0
2016-01-29 10:30:00,25.29,25.31,25.24,25.24,109000.0,19.449,19.4644,19.4105,19.4105,109000.0
2016-01-29 10:35:00,25.23,25.28,25.22,25.25,98370.0,19.4028,19.4413,19.3951,19.4182,98370.0
2016-01-29 10:40:00,25.25,25.31,25.22,25.26,217181.0,19.4182,19.4644,19.3951,19.4259,217181.0
2016-01-29 10:45:00,25.26,25.28,25.2,25.22,227457.0,19.4259,19.4413,19.3798,19.3951,227457.0
2016-01-29 10:50:00,25.23,25.24,25.17,25.19,127457.0,19.4028,19.4105,19.3567,19.3721,127457.0
2016-01-29 10:55:00,25.18,25.22,25.16,25.21,98989.0,19.3644,19.3951,19.349,19.3875,98989.0
2016-01-29 11:00:00,25.2,25.32,25.2,25.32,103069.0,19.3798,19.472,19.3798,19.472,103069.0
2016-01-29 11:05:00,25.32,25.36,25.29,25.29,254624.0,19.472,19.5028,19.449,19.449,254624.0
2016-01-29 11:10:00,25.3,25.31,25.25,25.27,106735.0,19.4567,19.4644,19.4182,19.4336,106735.0
2016-01-29 11:15:00,25.26,25.26,25.16,25.19,96299.0,19.4259,19.4259,19.349,19.3721,96299.0
2016-01-29 11:20:00,25.19,25.25,25.18,25.23,134323.0,19.3721,19.4182,19.3644,19.4028,134323.0
2016-01-29 11:25:00,25.24,25.27,25.19,25.25,112994.0,19.4105,19.4336,19.3721,19.4182,112994.0
2016-01-29 11:30:00,25.25,25.3,25.2,25.26,139840.0,19.4182,19.4567,19.3798,19.4259,139840.0
2016-01-29 11:35:00,25.25,25.26,25.15,25.16,99874.0,19.4182,19.4259,19.3413,19.349,99874.0
2016-01-29 11:40:00,25.15,25.18,25.11,25.18,113174.0,19.3413,19.3644,19.3105,19.3644,113174.0
2016-01-29 11:45:00,25.19,25.26,25.18,25.23,118635.0,19.3721,19.4259,19.3644,19.4028,118635.0
2016-01-29 11:50:00,25.22,25.28,25.21,25.25,318042.0,19.3951,19.4413,19.3875,19.4182,318042.0
2016-01-29 11:55:00,25.25,25.26,25.19,25.21,166265.0,19.4182,19.4259,19.3721,19.3875,166265.0
2016-01-29 12:00:00,25.21,25.25,25.2,25.23,87209.0,19.3875,19.4182,19.3798,19.4028,87209.0
2016-01-29 12:05:00,25.23,25.27,25.19,25.25,170054.0,19.4028,19.4336,19.3721,19.4182,170054.0
2016-01-29 12:10:00,25.26,25.31,25.25,25.3,176966.0,19.4259,19.4644,19.4182,19.4567,176966.0
2016-01-29 12:15:00,25.3,25.37,25.3,25.37,180111.0,19.4567,19.5105,19.4567,19.5105,180111.0
2016-01-29 12:20:00,25.37,25.38,25.32,25.35,180609.0,19.5105,19.5182,19.472,19.4951,180609.0
2016-01-29 12:25:00,25.35,25.36,25.34,25.35,74743.0,19.4951,19.5028,19.4874,19.4951,74743.0
2016-01-29 12:30:00,25.35,25.36,25.29,25.3,192330.0,19.4951,19.5028,19.449,19.4567,192330.0
2016-01-29 12:35:00,25.3,25.35,25.29,25.35,85634.0,19.4567,19.4951,19.449,19.4951,85634.0
2016-01-29 12:40:00,25.35,25.42,25.34,25.36,100695.0,19.4951,19.549,19.4874,19.5028,100695.0
2016-01-29 12:45:00,25.37,25.4,25.35,25.36,77937.0,19.5105,19.5336,19.4951,19.5028,77937.0
2016-01-29 12:50:00,25.35,25.38,25.34,25.38,70155.0,19.4951,19.5182,19.4874,19.5182,70155.0
2016-01-29 12:55:00,25.37,25.41,25.36,25.4,109692.0,19.5105,19.5413,19.5028,19.5336,109692.0
2016-01-29 13:00:00,25.39,25.42,25.38,25.41,241101.0,19.5259,19.549,19.5182,19.5413,241101.0
2016-01-29 13:05:00,25.41,25.46,25.39,25.45,384683.0,19.5413,19.5797,19.5259,19.572,384683.0
2016-01-29 13:10:00,25.46,25.51,25.45,25.51,80490.0,19.5797,19.6182,19.572,19.6182,80490.0
2016-01-29 13:15:00,25.52,25.54,25.48,25.51,130537.0,19.6259,19.6412,19.5951,19.6182,130537.0
2016-01-29 13:20:00,25.5,25.53,25.48,25.5,90929.0,19.6105,19.6335,19.5951,19.6105,90929.0
2016-01-29 13:25:00,25.5,25.52,25.47,25.47,56557.0,19.6105,19.6259,19.5874,19.5874,56557.0
2016-01-29 13:30:00,25.48,25.53,25.47,25.53,92635.0,19.5951,19.6335,19.5874,19.6335,92635.0
2016-01-29 13:35:00,25.53,25.57,25.52,25.55,108303.0,19.6335,19.6643,19.6259,19.6489,108303.0
2016-01-29 13:40:00,25.55,25.61,25.54,25.6,131900.0,19.6489,19.6951,19.6412,19.6874,131900.0
2016-01-29 13:45:00,25.6,25.66,25.59,25.64,152227.0,19.6874,19.7335,19.6797,19.7181,152227.0
2016-01-29 13:50:00,25.64,25.65,25.58,25.61,139444.0,19.7181,19.7258,19.672,19.6951,139444.0
2016-01-29 13:55:00,25.62,25.63,25.59,25.6,87163.0,19.7028,19.7104,19.6797,19.6874,87163.0
2016-01-29 14:00:00,25.6,25.61,25.54,25.56,110793.0,19.6874,19.6951,19.6412,19.6566,110793.0
2016-01-29 14:05:00,25.57,25.62,25.57,25.59,111371.0,19.6643,19.7028,19.6643,19.6797,111371.0
2016-01-29 14:10:00,25.58,25.61,25.55,25.59,85743.0,19.672,19.6951,19.6489,19.6797,85743.0
2016-01-29 14:15:00,25.6,25.69,25.58,25.66,81469.0,19.6874,19.7566,19.672,19.7335,81469.0
2016-01-29 14:20:00,25.66,25.71,25.65,25.7,108411.0,19.7335,19.772,19.7258,19.7643,108411.0
2016-01-29 14:25:00,25.7,25.72,25.68,25.71,183665.0,19.7643,19.7797,19.7489,19.772,183665.0
2016-01-29 14:30:00,25.71,25.72,25.68,25.71,120787.0,19.772,19.7797,19.7489,19.772,120787.0
2016-01-29 14:35:00,25.71,25.78,25.71,25.78,284577.0,19.772,19.8258,19.772,19.8258,284577.0
2016-01-29 14:40:00,25.78,25.82,25.77,25.8,199907.0,19.8258,19.8566,19.8181,19.8412,199907.0
2016-01-29 14:45:00,25.8,25.84,25.78,25.79,136629.0,19.8412,19.8719,19.8258,19.8335,136629.0
2016-01-29 14:50:00,25.79,25.82,25.75,25.78,250439.0,19.8335,19.8566,19.8027,19.8258,250439.0
2016-01-29 14:55:00,25.78,25.78,25.62,25.68,222165.0,19.8258,19.8258,19.7028,19.7489,222165.0
2016-01-29 15:00:00,25.68,25.7,25.63,25.67,333469.0,19.7489,19.7643,19.7104,19.7412,333469.0
2016-01-29 15:05:00,25.67,25.69,25.66,25.69,221376.0,19.7412,19.7566,19.7335,19.7566,221376.0
2016-01-29 15:10:00,25.69,25.7,25.64,25.68,332917.0,19.7566,19.7643,19.7181,19.7489,332917.0
2016-01-29 15:15:00,25.67,25.69,25.63,25.67,440379.0,19.7412,19.7566,19.7104,19.7412,440379.0
2016-01-29 15:20:00,25.67,25.7,25.65,25.68,314916.0,19.7412,19.7643,19.7258,19.7489,314916.0
2016-01-29 15:25:00,25.68,25.8,25.67,25.8,314348.0,19.7489,19.8412,19.7412,19.8412,314348.0
2016-01-29 15:30:00,25.8,25.8,25.74,25.75,269576.0,19.8412,19.8412,19.795,19.8027,269576.0
2016-01-29 15:35:00,25.74,25.82,25.73,25.76,287045.0,19.795,19.8566,19.7874,19.8104,287045.0
2016-01-29 15:40:00,25.76,25.81,25.74,25.78,264352.0,19.8104,19.8489,19.795,19.8258,264352.0
2016-01-29 15:45:00,25.78,25.85,25.77,25.83,420704.0,19.8258,19.8796,19.8181,19.8643,420704.0
2016-01-29 15:50:00,25.83,25.86,25.82,25.83,604301.0,19.8643,19.8873,19.8566,19.8643,604301.0
2016-01-29 15:55:00,25.84,25.89,25.79,25.88,1328732.0,19.8719,19.9104,19.8335,19.9027,1328732.0
2016-02-01 09:30:00,25.77,25.93,25.72,25.85,437776.0,19.8181,19.9412,19.7797,19.8796,437776.0
2016-02-01 09:35:00,25.85,25.85,25.69,25.76,288862.0,19.8796,19.8796,19.7566,19.8104,288862.0
2016-02-01 09:40:00,25.75,25.84,25.68,25.75,175739.0,19.8027,19.8719,19.7489,19.8027,175739.0
2016-02-01 09:45:00,25.75,25.79,25.68,25.71,191778.0,19.8027,19.8335,19.7489,19.772,191778.0
2016-02-01 09:50:00,25.7,25.75,25.69,25.73,112632.0,19.7643,19.8027,19.7566,19.7874,112632.0
2016-02-01 09:55:00,25.74,25.78,25.66,25.68,168794.0,19.795,19.8258,19.7335,19.7489,168794.0
2016-02-01 10:00:00,25.69,25.7,25.52,25.53,151549.0,19.7566,19.7643,19.6259,19.6335,151549.0
2016-02-01 10:05:00,25.53,25.65,25.52,25.65,186966.0,19.6335,19.7258,19.6259,19.7258,186966.0
2016-02-01 10:10:00,25.66,25.74,25.63,25.74,147157.0,19.7335,19.795,19.7104,19.795,147157.0
2016-02-01 10:15:00,25.74,25.8,25.68,25.68,109351.0,19.795,19.8412,19.7489,19.7489,109351.0
2016-02-01 10:20:00,25.69,25.79,25.66,25.71,79508.0,19.7566,19.8335,19.7335,19.772,79508.0
2016-02-01 10:25:00,25.71,25.75,25.63,25.69,166915.0,19.772,19.8027,19.7104,19.7566,166915.0
2016-02-01 10:30:00,25.68,25.71,25.65,25.67,95797.0,19.7489,19.772,19.7258,19.7412,95797.0
2016-02-01 10:35:00,25.66,25.72,25.66,25.69,92709.0,19.7335,19.7797,19.7335,19.7566,92709.0
2016-02-01 10:40:00,25.69,25.75,25.65,25.75,109744.0,19.7566,19.8027,19.7258,19.8027,109744.0
2016-02-01 10:45:00,25.75,25.79,25.73,25.75,70219.0,19.8027,19.8335,19.7874,19.8027,70219.0
2016-02-01 10:50:00,25.74,25.74,25.65,25.69,125043.0,19.795,19.795,19.7258,19.7566,125043.0
2016-02-01 10:55:00,25.68,25.77,25.64,25.76,85269.0,19.7489,19.8181,19.7181,19.8104,85269.0
2016-02-01 11:00:00,25.75,25.76,25.71,25.74,101249.0,19.8027,19.8104,19.772,19.795,101249.0
2016-02-01 11:05:00,25.75,25.78,25.72,25.72,64863.0,19.8027,19.8258,19.7797,19.7797,64863.0
2016-02-01 11:10:00,25.72,25.82,25.7,25.79,121627.0,19.7797,19.8566,19.7643,19.8335,121627.0
2016-02-01 11:15:00,25.8,25.83,25.76,25.78,115228.0,19.8412,19.8643,19.8104,19.8258,115228.0
2016-02-01 11:20:00,25.77,25.78,25.68,25.71,102763.0,19.8181,19.8258,19.7489,19.772,102763.0
2016-02-01 11:25:00,25.7,25.78,25.68,25.78,101775.0,19.7643,19.8258,19.7489,19.8258,101775.0
2016-02-01 11:30:00,25.79,25.81,25.73,25.78,67506.0,19.8335,19.8489,19.7874,19.8258,67506.0
2016-02-01 11:35:00,25.79,25.87,25.79,25.85,103036.0,19.8335,19.895,19.8335,19.8796,103036.0
2016-02-01 11:40:00,25.84,25.85,25.77,25.8,70159.0,19.8719,19.8796,19.8181,19.8412,70159.0
2016-02-01 11:45:00,25.8,25.83,25.77,25.77,79805.0,19.8412,19.8643,19.8181,19.8181,79805.0
2016-02-01 11:50:00,25.78,25.79,25.74,25.77,117216.0,19.8258,19.8335,19.795,19.8181,117216.0
2016-02-01 11:55:00,25.77,25.79,25.74,25.77,83508.0,19.8181,19.8335,19.795,19.8181,83508.0
2016-02-01 12:00:00,25.76,25.78,25.72,25.72,68541.0,19.8104,19.8258,19.7797,19.7797,68541.0
2016-02-01 12:05:00,25.72,25.73,25.65,25.69,102277.0,19.7797,19.7874,19.7258,19.7566,102277.0
2016-02-01 12:10:00,25.69,25.73,25.68,25.7,66135.0,19.7566,19.7874,19.7489,19.7643,66135.0
2016-02-01 12:15:00,25.7,25.71,25.63,25.67,60428.0,19.7643,19.772,19.7104,19.7412,60428.0
2016-02-01 12:20:00,25.67,25.67,25.59,25.6,98718.0,19.7412,19.7412,19.6797,19.6874,98718.0
2016-02-01 12:25:00,25.6,25.62,25.58,25.62,71725.0,19.6874,19.7028,19.672,19.7028,71725.0
2016-02-01 12:30:00,25.62,25.64,25.6,25.61,53555.0,19.7028,19.7181,19.6874,19.6951,53555.0
2016-02-01 12:35:00,25.6,25.61,25.57,25.61,60406.0,19.6874,19.6951,19.6643,19.6951,60406.0
2016-02-01 12:40:00,25.6,25.62,25.57,25.58,55691.0,19.6874,19.7028,19.6643,19.672,55691.0
2016-02-01 12:45:00,25.59,25.6,25.54,25.59,48181.0,19.6797,19.6874,19.6412,19.6797,48181.0
2016-02-01 12:50:00,25.58,25.59,25.46,25.46,131005.0,19.672,19.6797,19.5797,19.5797,131005.0
2016-02-01 12:55:00,25.46,25.48,25.42,25.44,154652.0,19.5797,19.5951,19.549,19.5643,154652.0
2016-02-01 13:00:00,25.44,25.53,25.43,25.51,132851.0,19.5643,19.6335,19.5566,19.6182,132851.0
2016-02-01 13:05:00,25.51,25.52,25.43,25.44,62699.0,19.6182,19.6259,19.5566,19.5643,62699.0
2016-02-01 13:10:00,25.43,25.5,25.42,25.49,120125.0,19.5566,19.6105,19.549,19.6028,120125.0
2016-02-01 13:15:00,25.49,25.54,25.48,25.49,59994.0,19.6028,19.6412,19.5951,19.6028,59994.0
2016-02-01 13:20:00,25.49,25.53,25.48,25.52,69877.0,19.6028,19.6335,19.5951,19.6259,69877.0
2016-02-01 13:25:00,25.52,25.59,25.51,25.57,100797.0,19.6259,19.6797,19.6182,19.6643,100797.0
2016-02-01 13:30:00,25.56,25.57,25.51,25.52,67606.0,19.6566,19.6643,19.6182,19.6259,67606.0
2016-02-01 13:35:00,25.52,25.54,25.5,25.51,49936.0,19.6259,19.6412,19.6105,19.6182,49936.0
2016-02-01 13:40:00,25.51,25.55,25.47,25.48,85602.0,19.6182,19.6489,19.5874,19.5951,85602.0
2016-02-01 13:45:00,25.47,25.57,25.47,25.55,37078.0,19.5874,19.6643,19.5874,19.6489,37078.0
2016-02-01 13:50:00,25.55,25.55,25.48,25.5,85360.0,19.6489,19.6489,19.5951,19.6105,85360.0
2016-02-01 13:55:00,25.49,25.56,25.48,25.55,45104.0,19.6028,19.6566,19.5951,19.6489,45104.0
2016-02-01 14:00:00,25.55,25.58,25.52,25.55,52632.0,19.6489,19.672,19.6259,19.6489,52632.0
2016-02-01 14:05:00,25.55,25.56,25.49,25.5,74157.0,19.6489,19.6566,19.6028,19.6105,74157.0
2016-02-01 14:10:00,25.5,25.51,25.46,25.48,64486.0,19.6105,19.6182,19.5797,19.5951,64486.0
2016-02-01 14:15:00,25.48,25.54,25.47,25.53,81338.0,19.5951,19.6412,19.5874,19.6335,81338.0
2016-02-01 14:20:00,25.52,25.56,25.51,25.54,68913.0,19.6259,19.6566,19.6182,19.6412,68913.0
2016-02-01 14:25:00,25.54,25.58,25.53,25.58,74003.0,19.6412,19.672,19.6335,19.672,74003.0
2016-02-01 14:30:00,25.58,25.6,25.56,25.58,81136.0,19.672,19.6874,19.6566,19.672,81136.0
2016-02-01 14:35:00,25.59,25.63,25.57,25.63,67575.0,19.6797,19.7104,19.6643,19.7104,67575.0
2016-02-01 14:40:00,25.62,25.67,25.62,25.67,79350.0,19.7028,19.7412,19.7028,19.7412,79350.0
2016-02-01 14:45:00,25.66,25.66,25.58,25.61,86772.0,19.7335,19.7335,19.672,19.6951,86772.0
2016-02-01 14:50:00,25.61,25.62,25.57,25.61,94558.0,19.6951,19.7028,19.6643,19.6951,94558.0
2016-02-01 14:55:00,25.61,25.7,25.6,25.68,99986.0,19.6951,19.7643,19.6874,19.7489,99986.0
2016-02-01 15:00:00,25.68,25.7,25.63,25.63,106511.0,19.7489,19.7643,19.7104,19.7104,106511.0
2016-02-01 15:05:00,25.63,25.68,25.63,25.66,136481.0,19.7104,19.7489,19.7104,19.7335,136481.0
2016-02-01 15:10:00,25.67,25.68,25.61,25.67,107455.0,19.7412,19.7489,19.6951,19.7412,107455.0
2016-02-01 15:15:00,25.67,25.77,25.64,25.75,264478.0,19.7412,19.8181,19.7181,19.8027,264478.0
2016-02-01 15:20:00,25.75,25.81,25.74,25.8,173238.0,19.8027,19.8489,19.795,19.8412,173238.0
2016-02-01 15:25:00,25.81,25.84,25.8,25.84,191684.0,19.8489,19.8719,19.8412,19.8719,191684.0
2016-02-01 15:30:00,25.83,25.84,25.79,25.81,275743.0,19.8643,19.8719,19.8335,19.8489,275743.0
2016-02-01 15:35:00,25.82,25.85,25.76,25.76,358833.0,19.8566,19.8796,19.8104,19.8104,358833.0
2016-02-01 15:40:00,25.77,25.88,25.76,25.83,238750.0,19.8181,19.9027,19.8104,19.8643,238750.0
2016-02-01 15:45:00,25.84,25.85,25.77,25.78,192560.0,19.8719,19.8796,19.8181,19.8258,192560.0
2016-02-01 15:50:00,25.78,25.81,25.71,25.71,303571.0,19.8258,19.8489,19.772,19.772,303571.0
2016-02-01 15:55:00,25.71,25.75,25.7,25.71,753415.0,19.772,19.8027,19.7643,19.772,753415.0
2016-02-02 09:30:00,25.36,25.37,25.04,25.19,455699.0,19.5028,19.5105,19.2567,19.3721,455699.0
2016-02-02 09:35:00,25.19,25.21,25.07,25.08,386009.0,19.3721,19.3875,19.2798,19.2875,386009.0
2016-02-02 09:40:00,25.09,25.13,24.97,25.04,384000.0,19.2952,19.3259,19.2029,19.2567,384000.0
2016-02-02 09:45:00,25.03,25.06,24.92,24.93,311222.0,19.249,19.2721,19.1644,19.1721,311222.0
2016-02-02 09:50:00,24.92,24.93,24.89,24.91,189676.0,19.1644,19.1721,19.1414,19.1567,189676.0
2016-02-02 09:55:00,24.9,25.02,24.88,25.02,238296.0,19.1491,19.2413,19.1337,19.2413,238296.0
2016-02-02 10:00:00,25.01,25.08,24.98,25.04,262821.0,19.2336,19.2875,19.2106,19.2567,262821.0
2016-02-02 10:05:00,25.04,25.06,24.98,24.99,184005.0,19.2567,19.2721,19.2106,19.2183,184005.0
2016-02-02 10:10:00,24.99,25.02,24.92,24.96,329995.0,19.2183,19.2413,19.1644,19.1952,329995.0
2016-02-02 10:15:00,24.96,24.96,24.87,24.88,171588.0,19.1952,19.1952,19.126,19.1337,171588.0
2016-02-02 10:20:00,24.87,24.9,24.83,24.89,208175.0,19.126,19.1491,19.0952,19.1414,208175.0
2016-02-02 10:25:00,24.89,24.93,24.84,24.92,173107.0,19.1414,19.1721,19.1029,19.1644,173107.0
2016-02-02 10:30:00,24.91,24.93,24.86,24.86,169249.0,19.1567,19.1721,19.1183,19.1183,169249.0
2016-02-02 10:35:00,24.87,24.91,24.81,24.9,171963.0,19.126,19.1567,19.0798,19.1491,171963.0
2016-02-02 10:40:00,24.89,24.9,24.83,24.86,145006.0,19.1414,19.1491,19.0952,19.1183,145006.0
2016-02-02 10:45:00,24.86,24.87,24.81,24.85,278621.0,19.1183,19.126,19.0798,19.1106,278621.0
2016-02-02 10:50:00,24.86,24.86,24.81,24.82,401044.0,19.1183,19.1183,19.0798,19.0875,401044.0
2016-02-02 10:55:00,24.82,24.88,24.81,24.84,250967.0,19.0875,19.1337,19.0798,19.1029,250967.0
2016-02-02 11:00:00,24.84,24.86,24.8,24.8,210309.0,19.1029,19.1183,19.0721,19.0721,210309.0
2016-02-02 11:05:00,24.8,24.91,24.79,24.88,196225.0,19.0721,19.1567,19.0645,19.1337,196225.0
2016-02-02 11:10:00,24.88,25.03,24.87,25.03,274336.0,19.1337,19.249,19.126,19.249,274336.0
2016-02-02 11:15:00,25.03,25.06,24.99,25.04,335317.0,19.249,19.2721,19.2183,19.2567,335317.0
2016-02-02 11:20:00,25.04,25.07,24.99,25.0,187425.0,19.2567,19.2798,19.2183,19.226,187425.0
2016-02-02 11:25:00,25.01,25.02,24.94,24.99,122266.0,19.2336,19.2413,19.1798,19.2183,122266.0
2016-02-02 11:30:00,24.97,24.99,24.94,24.96,205370.0,19.2029,19.2183,19.1798,19.1952,205370.0
2016-02-02 11:35:00,24.97,24.99,24.93,24.96,107206.0,19.2029,19.2183,19.1721,19.1952,107206.0
2016-02-02 11:40:00,24.97,24.97,24.89,24.9,120116.0,19.2029,19.2029,19.1414,19.1491,120116.0
2016-02-02 11:45:00,24.9,24.91,24.83,24.85,143907.0,19.1491,19.1567,19.0952,19.1106,143907.0
2016-02-02 11:50:00,24.85,24.87,24.81,24.85,96122.0,19.1106,19.126,19.0798,19.1106,96122.0
2016-02-02 11:55:00,24.86,24.86,24.8,24.81,122860.0,19.1183,19.1183,19.0721,19.0798,122860.0
2016-02-02 12:00:00,24.81,24.82,24.71,24.71,141274.0,19.0798,19.0875,19.0029,19.0029,141274.0
2016-02-02 12:05:00,24.71,24.74,24.68,24.69,150320.0,19.0029,19.026,18.9799,18.9876,150320.0
2016-02-02 12:10:00,24.69,24.7,24.65,24.69,177930.0,18.9876,18.9952,18.9568,18.9876,177930.0
2016-02-02 12:15:00,24.68,24.7,24.65,24.68,162144.0,18.9799,18.9952,18.9568,18.9799,162144.0
2016-02-02 12:20:00,24.69,24.71,24.67,24.71,103623.0,18.9876,19.0029,18.9722,19.0029,103623.0
2016-02-02 12:25:00,24.71,24.71,24.66,24.68,111684.0,19.0029,19.0029,18.9645,18.9799,111684.0
2016-02-02 12:30:00,24.68,24.7,24.64,24.66,144314.0,18.9799,18.9952,18.9491,18.9645,144314.0
2016-02-02 12:35:00,24.66,24.74,24.65,24.73,146289.0,18.9645,19.026,18.9568,19.0183,146289.0
2016-02-02 12:40:00,24.74,24.78,24.73,24.75,127788.0,19.026,19.0568,19.0183,19.0337,127788.0
2016-02-02 12:45:00,24.74,24.8,24.71,24.72,146656.0,19.026,19.0721,19.0029,19.0106,146656.0
2016-02-02 12:50:00,24.71,24.73,24.66,24.7,90021.0,19.0029,19.0183,18.9645,18.9952,90021.0
2016-02-02 12:55:00,24.7,24.71,24.62,24.67,97073.0,18.9952,19.0029,18.9337,18.9722,97073.0
2016-02-02 13:00:00,24.67,24.71,24.65,24.65,105636.0,18.9722,19.0029,18.9568,18.9568,105636.0
2016-02-02 13:05:00,24.66,24.69,24.63,24.64,99033.0,18.9645,18.9876,18.9414,18.9491,99033.0
2016-02-02 13:10:00,24.64,24.7,24.64,24.68,96449.0,18.9491,18.9952,18.9491,18.9799,96449.0
2016-02-02 13:15:00,24.68,24.71,24.65,24.69,67221.0,18.9799,19.0029,18.9568,18.9876,67221.0
2016-02-02 13:20:00,24.69,24.7,24.62,24.62,202164.0,18.9876,18.9952,18.9337,18.9337,202164.0
2016-02-02 13:25:00,24.62,24.75,24.62,24.74,99457.0,18.9337,19.0337,18.9337,19.026,99457.0
2016-02-02 13:30:00,24.75,24.75,24.66,24.72,93082.0,19.0337,19.0337,18.9645,19.0106,93082.0
2016-02-02 13:35:00,24.71,24.71,24.64,24.66,86715.0,19.0029,19.0029,18.9491,18.9645,86715.0
2016-02-02 13:40:00,24.65,24.69,24.63,24.66,118561.0,18.9568,18.9876,18.9414,18.9645,118561.0
2016-02-02 13:45:00,24.67,24.67,24.6,24.6,100674.0,18.9722,18.9722,18.9183,18.9183,100674.0
2016-02-02 13:50:00,24.61,24.61,24.53,24.56,288392.0,18.926,18.926,18.8645,18.8876,288392.0
2016-02-02 13:55:00,24.55,24.56,24.5,24.5,96986.0,18.8799,18.8876,18.8414,18.8414,96986.0
2016-02-02 14:00:00,24.51,24.53,24.48,24.5,169914.0,18.8491,18.8645,18.8261,18.8414,169914.0
2016-02-02 14:05:00,24.5,24.53,24.47,24.48,121615.0,18.8414,18.8645,18.8184,18.8261,121615.0
2016-02-02 14:10:00,24.48,24.48,24.41,24.42,358637.0,18.8261,18.8261,18.7722,18.7799,358637.0
2016-02-02 14:15:00,24.42,24.51,24.41,24.47,188899.0,18.7799,18.8491,18.7722,18.8184,188899.0
2016-02-02 14:20:00,24.47,24.47,24.39,24.44,120578.0,18.8184,18.8184,18.7568,18.7953,120578.0
2016-02-02 14:25:00,24.43,24.46,24.39,24.42,204245.0,18.7876,18.8107,18.7568,18.7799,204245.0
2016-02-02 14:30:00,24.43,24.46,24.39,24.45,189054.0,18.7876,18.8107,18.7568,18.803,189054.0
2016-02-02 14:35:00,24.45,24.49,24.43,24.47,189154.0,18.803,18.8337,18.7876,18.8184,189154.0
2016-02-02 14:40:00,24.48,24.55,24.46,24.54,216748.0,18.8261,18.8799,18.8107,18.8722,216748.0
2016-02-02 14:45:00,24.54,24.56,24.5,24.56,231970.0,18.8722,18.8876,18.8414,18.8876,231970.0
2016-02-02 14:50:00,24.55,24.62,24.53,24.54,210098.0,18.8799,18.9337,18.8645,18.8722,210098.0
2016-02-02 14:55:00,24.54,24.57,24.51,24.52,211505.0,18.8722,18.8953,18.8491,18.8568,211505.0
2016-02-02 15:00:00,24.52,24.56,24.5,24.55,517692.0,18.8568,18.8876,18.8414,18.8799,517692.0
2016-02-02 15:05:00,24.55,24.56,24.43,24.43,325384.0,18.8799,18.8876,18.7876,18.7876,325384.0
2016-02-02 15:10:00,24.43,24.45,24.4,24.45,226935.0,18.7876,18.803,18.7645,18.803,226935.0
2016-02-02 15:15:00,24.44,24.52,24.42,24.46,200039.0,18.7953,18.8568,18.7799,18.8107,200039.0
2016-02-02 15:20:00,24.46,24.5,24.42,24.49,358125.0,18.8107,18.8414,18.7799,18.8337,358125.0
2016-02-02 15:25:00,24.5,24.53,24.45,24.46,240055.0,18.8414,18.8645,18.803,18.8107,240055.0
2016-02-02 15:30:00,24.47,24.55,24.46,24.52,319591.0,18.8184,18.8799,18.8107,18.8568,319591.0
2016-02-02 15:35:00,24.52,24.56,24.45,24.54,411698.0,18.8568,18.8876,18.803,18.8722,411698.0
2016-02-02 15:40:00,24.54,24.63,24.53,24.58,268235.0,18.8722,18.9414,18.8645,18.903,268235.0
2016-02-02 15:45:00,24.58,24.59,24.54,24.58,368891.0,18.903,18.9106,18.8722,18.903,368891.0
2016-02-02 15:50:00,24.58,24.59,24.52,24.55,325746.0,18.903,18.9106,18.8568,18.8799,325746.0
2016-02-02 15:55:00,24.55,24.58,24.5,24.51,944484.0,18.8799,18.903,18.8414,18.8491,944484.0
2016-02-03 09:30:00,24.43,24.52,24.25,24.3,418240.0,18.7876,18.8568,18.6492,18.6876,418240.0
2016-02-03 09:35:00,24.3,24.3,24.1,24.18,376763.0,18.6876,18.6876,18.5338,18.5953,376763.0
2016-02-03 09:40:00,24.18,24.21,24.01,24.05,391380.0,18.5953,18.6184,18.4646,18.4954,391380.0
2016-02-03 09:45:00,24.05,24.07,23.94,23.99,333514.0,18.4954,18.5107,18.4108,18.4492,333514.0
2016-02-03 09:50:00,23.99,24.0,23.79,23.83,439961.0,18.4492,18.4569,18.2954,18.3262,439961.0
2016-02-03 09:55:00,23.83,23.86,23.74,23.77,439548.0,18.3262,18.3493,18.257,18.28,439548.0
2016-02-03 10:00:00,23.76,23.76,23.6,23.63,299755.0,18.2723,18.2723,18.1493,18.1724,299755.0
2016-02-03 10:05:00,23.64,23.74,23.56,23.57,292687.0,18.1801,18.257,18.1185,18.1262,292687.0
2016-02-03 10:10:00,23.57,23.58,23.45,23.48,387108.0,18.1262,18.1339,18.0339,18.057,387108.0
2016-02-03 10:15:00,23.48,23.67,23.45,23.65,445260.0,18.057,18.2031,18.0339,18.1878,445260.0
2016-02-03 10:20:00,23.65,23.7,23.55,23.68,345703.0,18.1878,18.2262,18.1108,18.2108,345703.0
2016-02-03 10:25:00,23.67,23.67,23.42,23.48,282054.0,18.2031,18.2031,18.0109,18.057,282054.0
2016-02-03 10:30:00,23.47,23.48,23.33,23.37,500370.0,18.0493,18.057,17.9417,17.9724,500370.0
2016-02-03 10:35:00,23.37,23.43,23.29,23.43,329906.0,17.9724,18.0186,17.9109,18.0186,329906.0
2016-02-03 10:40:00,23.43,23.61,23.4,23.59,296959.0,18.0186,18.157,17.9955,18.1416,296959.0
2016-02-03 10:45:00,23.59,23.72,23.55,23.68,281815.0,18.1416,18.2416,18.1108,18.2108,281815.0
2016-02-03 10:50:00,23.68,23.77,23.65,23.73,219796.0,18.2108,18.28,18.1878,18.2493,219796.0
2016-02-03 10:55:00,23.73,23.85,23.72,23.8,323627.0,18.2493,18.3416,18.2416,18.3031,323627.0
2016-02-03 11:00:00,23.8,23.8,23.68,23.69,272358.0,18.3031,18.3031,18.2108,18.2185,272358.0
2016-02-03 11:05:00,23.69,23.74,23.62,23.68,208146.0,18.2185,18.257,18.1647,18.2108,208146.0
2016-02-03 11:10:00,23.68,23.79,23.6,23.79,201166.0,18.2108,18.2954,18.1493,18.2954,201166.0
2016-02-03 11:15:00,23.79,23.89,23.72,23.88,196675.0,18.2954,18.3723,18.2416,18.3646,196675.0
2016-02-03 11:20:00,23.87,23.97,23.86,23.94,430091.0,18.3569,18.4338,18.3493,18.4108,430091.0
2016-02-03 11:25:00,23.93,24.05,23.87,23.97,268832.0,18.4031,18.4954,18.3569,18.4338,268832.0
2016-02-03 11:30:00,23.97,24.02,23.92,23.93,284736.0,18.4338,18.4723,18.3954,18.4031,284736.0
2016-02-03 11:35:00,23.93,24.11,23.87,24.11,221156.0,18.4031,18.5415,18.3569,18.5415,221156.0
2016-02-03 11:40:00,24.1,24.33,24.1,24.26,703942.0,18.5338,18.7107,18.5338,18.6569,703942.0
2016-02-03 11:45:00,24.27,24.31,24.18,24.18,266987.0,18.6646,18.6953,18.5953,18.5953,266987.0
2016-02-03 11:50:00,24.18,24.22,24.01,24.03,182021.0,18.5953,18.6261,18.4646,18.48,182021.0
2016-02-03 11:55:00,24.03,24.06,23.96,24.01,184357.0,18.48,18.5031,18.4262,18.4646,184357.0
2016-02-03 12:00:00,24.0,24.11,23.99,24.08,127688.0,18.4569,18.5415,18.4492,18.5184,127688.0
2016-02-03 12:05:00,24.07,24.08,23.97,24.04,188434.0,18.5107,18.5184,18.4338,18.4877,188434.0
2016-02-03 12:10:00,24.04,24.04,23.94,24.0,135890.0,18.4877,18.4877,18.4108,18.4569,135890.0
2016-02-03 12:15:00,24.0,24.09,23.99,24.02,116739.0,18.4569,18.5261,18.4492,18.4723,116739.0
2016-02-03 12:20:00,24.0,24.11,24.0,24.05,141054.0,18.4569,18.5415,18.4569,18.4954,141054.0
2016-02-03 12:25:00,24.06,24.08,24.0,24.03,103070.0,18.5031,18.5184,18.4569,18.48,103070.0
2016-02-03 12:30:00,24.02,24.04,23.93,23.95,169273.0,18.4723,18.4877,18.4031,18.4185,169273.0
2016-02-03 12:35:00,23.95,24.11,23.94,24.06,290889.0,18.4185,18.5415,18.4108,18.5031,290889.0
2016-02-03 12:40:00,24.05,24.09,24.0,24.03,131511.0,18.4954,18.5261,18.4569,18.48,131511.0
2016-02-03 12:45:00,24.03,24.12,23.98,24.12,269983.0,18.48,18.5492,18.4415,18.5492,269983.0
2016-02-03 12:50:00,24.12,24.14,24.01,24.07,122859.0,18.5492,18.5646,18.4646,18.5107,122859.0
2016-02-03 12:55:00,24.08,24.16,24.07,24.16,78991.0,18.5184,18.58,18.5107,18.58,78991.0
2016-02-03 13:00:00,24.15,24.22,24.13,24.15,124402.0,18.5723,18.6261,18.5569,18.5723,124402.0
2016-02-03 13:05:00,24.15,24.19,24.08,24.08,101615.0,18.5723,18.603,18.5184,18.5184,101615.0
2016-02-03 13:10:00,24.08,24.14,24.08,24.11,138739.0,18.5184,18.5646,18.5184,18.5415,138739.0
2016-02-03 13:15:00,24.12,24.14,24.06,24.08,97796.0,18.5492,18.5646,18.5031,18.5184,97796.0
2016-02-03 13:20:00,24.07,24.08,23.98,24.05,198258.0,18.5107,18.5184,18.4415,18.4954,198258.0
2016-02-03 13:25:00,24.05,24.05,23.96,23.98,211777.0,18.4954,18.4954,18.4262,18.4415,211777.0
2016-02-03 13:30:00,23.99,24.02,23.93,23.93,215830.0,18.4492,18.4723,18.4031,18.4031,215830.0
2016-02-03 13:35:00,23.93,23.93,23.87,23.87,296965.0,18.4031,18.4031,18.3569,18.3569,296965.0
2016-02-03 13:40:00,23.86,23.96,23.84,23.91,126355.0,18.3493,18.4262,18.3339,18.3877,126355.0
2016-02-03 13:45:00,23.92,23.97,23.88,23.92,158246.0,18.3954,18.4338,18.3646,18.3954,158246.0
2016-02-03 13:50:00,23.93,23.95,23.88,23.92,96255.0,18.4031,18.4185,18.3646,18.3954,96255.0
2016-02-03 13:55:00,23.92,23.97,23.9,23.91,105858.0,18.3954,18.4338,18.38,18.3877,105858.0
2016-02-03 14:00:00,23.91,23.98,23.91,23.95,126727.0,18.3877,18.4415,18.3877,18.4185,126727.0
2016-02-03 14:05:00,23.94,24.02,23.92,23.98,237097.0,18.4108,18.4723,18.3954,18.4415,237097.0
2016-02-03 14:10:00,23.98,24.06,23.96,24.02,146577.0,18.4415,18.5031,18.4262,18.4723,146577.0
2016-02-03 14:15:00,24.01,24.06,24.0,24.03,94817.0,18.4646,18.5031,18.4569,18.48,94817.0
2016-02-03 14:20:00,24.03,24.32,24.02,24.31,143234.0,18.48,18.703,18.4723,18.6953,143234.0
2016-02-03 14:25:00,24.31,24.34,24.23,24.24,815588.0,18.6953,18.7184,18.6338,18.6415,815588.0
2016-02-03 14:30:00,24.24,24.3,24.21,24.26,352495.0,18.6415,18.6876,18.6184,18.6569,352495.0
2016-02-03 14:35:00,24.26,24.3,24.19,24.23,268426.0,18.6569,18.6876,18.603,18.6338,268426.0
2016-02-03 14:40:00,24.24,24.34,24.2,24.31,291877.0,18.6415,18.7184,18.6107,18.6953,291877.0
2016-02-03 14:45:00,24.32,24.39,24.31,24.33,410083.0,18.703,18.7568,18.6953,18.7107,410083.0
2016-02-03 14:50:00,24.34,24.34,24.18,24.23,204400.0,18.7184,18.7184,18.5953,18.6338,204400.0
2016-02-03 14:55:00,24.22,24.33,24.22,24.31,280118.0,18.6261,18.7107,18.6261,18.6953,280118.0
2016-02-03 15:00:00,24.31,24.35,24.26,24.3,287152.0,18.6953,18.7261,18.6569,18.6876,287152.0
2016-02-03 15:05:00,24.3,24.42,24.28,24.36,464799.0,18.6876,18.7799,18.6722,18.7338,464799.0
2016-02-03 15:10:00,24.37,24.49,24.36,24.37,737067.0,18.7415,18.8337,18.7338,18.7415,737067.0
2016-02-03 15:15:00,24.38,24.38,24.26,24.28,315552.0,18.7492,18.7492,18.6569,18.6722,315552.0
2016-02-03 15:20:00,24.29,24.34,24.26,24.3,296574.0,18.6799,18.7184,18.6569,18.6876,296574.0
2016-02-03 15:25:00,24.3,24.33,24.16,24.17,356140.0,18.6876,18.7107,18.58,18.5877,356140.0
2016-02-03 15:30:00,24.17,24.26,24.17,24.26,491073.0,18.5877,18.6569,18.5877,18.6569,491073.0
2016-02-03 15:35:00,24.25,24.27,24.15,24.21,468398.0,18.6492,18.6646,18.5723,18.6184,468398.0
2016-02-03 15:40:00,24.21,24.33,24.17,24.32,315752.0,18.6184,18.7107,18.5877,18.703,315752.0
2016-02-03 15:45:00,24.32,24.33,24.26,24.29,487910.0,18.703,18.7107,18.6569,18.6799,487910.0
2016-02-03 15:50:00,24.3,24.36,24.28,24.33,495699.0,18.6876,18.7338,18.6722,18.7107,495699.0
2016-02-03 15:55:00,24.34,24.34,24.26,24.33,1096766.0,18.7184,18.7184,18.6569,18.7107,1096766.0
2016-02-04 09:30:00,24.15,24.4,24.12,24.31,282915.0,18.5723,18.7645,18.5492,18.6953,282915.0
2016-02-04 09:35:00,24.31,24.46,24.27,24.38,345381.0,18.6953,18.8107,18.6646,18.7492,345381.0
2016-02-04 09:40:00,24.38,24.52,24.37,24.39,430814.0,18.7492,18.8568,18.7415,18.7568,430814.0
2016-02-04 09:45:00,24.39,24.59,24.35,24.55,327977.0,18.7568,18.9106,18.7261,18.8799,327977.0
2016-02-04 09:50:00,24.55,24.79,24.54,24.75,346885.0,18.8799,19.0645,18.8722,19.0337,346885.0
2016-02-04 09:55:00,24.75,24.79,24.66,24.75,226436.0,19.0337,19.0645,18.9645,19.0337,226436.0
2016-02-04 10:00:00,24.73,24.77,24.52,24.55,352477.0,19.0183,19.0491,18.8568,18.8799,352477.0
2016-02-04 10:05:00,24.56,24.82,24.56,24.82,203730.0,18.8876,19.0875,18.8876,19.0875,203730.0
2016-02-04 10:10:00,24.82,24.98,24.76,24.97,305124.0,19.0875,19.2106,19.0414,19.2029,305124.0
2016-02-04 10:15:00,24.96,25.04,24.93,25.04,212744.0,19.1952,19.2567,19.1721,19.2567,212744.0
2016-02-04 10:20:00,25.03,25.1,24.94,25.0,347950.0,19.249,19.3029,19.1798,19.226,347950.0
2016-02-04 10:25:00,25.0,25.07,24.98,25.02,272226.0,19.226,19.2798,19.2106,19.2413,272226.0
2016-02-04 10:30:00,25.02,25.09,24.95,25.08,174336.0,19.2413,19.2952,19.1875,19.2875,174336.0
2016-02-04 10:35:00,25.08,25.12,25.03,25.04,275807.0,19.2875,19.3182,19.249,19.2567,275807.0
2016-02-04 10:40:00,25.03,25.06,25.0,25.03,206116.0,19.249,19.2721,19.226,19.249,206116.0
2016-02-04 10:45:00,25.03,25.05,24.96,25.03,204453.0,19.249,19.2644,19.1952,19.249,204453.0
2016-02-04 10:50:00,25.03,25.13,25.03,25.12,200927.0,19.249,19.3259,19.249,19.3182,200927.0
2016-02-04 10:55:00,25.12,25.2,25.1,25.16,384760.0,19.3182,19.3798,19.3029,19.349,384760.0
2016-02-04 11:00:00,25.16,25.17,25.04,25.06,289635.0,19.349,19.3567,19.2567,19.2721,289635.0
2016-02-04 11:05:00,25.06,25.07,24.96,24.96,184447.0,19.2721,19.2798,19.1952,19.1952,184447.0
2016-02-04 11:10:00,24.96,25.0,24.87,24.89,162287.0,19.1952,19.226,19.126,19.1414,162287.0
2016-02-04 11:15:00,24.89,24.92,24.77,24.78,150612.0,19.1414,19.1644,19.0491,19.0568,150612.0
2016-02-04 11:20:00,24.78,24.93,24.77,24.91,198400.0,19.0568,19.1721,19.0491,19.1567,198400.0
2016-02-04 11:25:00,24.92,24.95,24.89,24.91,180996.0,19.1644,19.1875,19.1414,19.1567,180996.0
2016-02-04 11:30:00,24.91,24.91,24.81,24.85,252070.0,19.1567,19.1567,19.0798,19.1106,252070.0
2016-02-04 11:35:00,24.83,24.86,24.8,24.85,159977.0,19.0952,19.1183,19.0721,19.1106,159977.0
2016-02-04 11:40:00,24.85,24.89,24.69,24.7,227506.0,19.1106,19.1414,18.9876,18.9952,227506.0
2016-02-04 11:45:00,24.7,24.72,24.57,24.7,168253.0,18.9952,19.0106,18.8953,18.9952,168253.0
2016-02-04 11:50:00,24.7,24.82,24.69,24.8,94389.0,18.9952,19.0875,18.9876,19.0721,94389.0
2016-02-04 11:55:00,24.79,24.87,24.7,24.78,349314.0,19.0645,19.126,18.9952,19.0568,349314.0
2016-02-04 12:00:00,24.78,24.88,24.73,24.87,230971.0,19.0568,19.1337,19.0183,19.126,230971.0
2016-02-04 12:05:00,24.88,25.0,24.85,24.97,144001.0,19.1337,19.226,19.1106,19.2029,144001.0
2016-02-04 12:10:00,24.97,25.0,24.89,24.91,89699.0,19.2029,19.226,19.1414,19.1567,89699.0
2016-02-04 12:15:00,24.92,24.95,24.88,24.93,72649.0,19.1644,19.1875,19.1337,19.1721,72649.0
2016-02-04 12:20:00,24.94,24.97,24.88,24.89,124418.0,19.1798,19.2029,19.1337,19.1414,124418.0
2016-02-04 12:25:00,24.89,24.91,24.78,24.81,111604.0,19.1414,19.1567,19.0568,19.0798,111604.0
2016-02-04 12:30:00,24.8,24.83,24.74,24.77,93284.0,19.0721,19.0952,19.026,19.0491,93284.0
2016-02-04 12:35:00,24.78,24.91,24.77,24.86,125566.0,19.0568,19.1567,19.0491,19.1183,125566.0
2016-02-04 12:40:00,24.87,24.9,24.78,24.82,200673.0,19.126,19.1491,19.0568,19.0875,200673.0
2016-02-04 12:45:00,24.81,24.84,24.76,24.84,75386.0,19.0798,19.1029,19.0414,19.1029,75386.0
2016-02-04 12:50:00,24.84,24.87,24.79,24.82,108023.0,19.1029,19.126,19.0645,19.0875,108023.0
2016-02-04 12:55:00,24.82,24.85,24.79,24.82,73407.0,19.0875,19.1106,19.0645,19.0875,73407.0
2016-02-04 13:00:00,24.82,24.87,24.8,24.83,111624.0,19.0875,19.126,19.0721,19.0952,111624.0
2016-02-04 13:05:00,24.84,24.87,24.82,24.85,127702.0,19.1029,19.126,19.0875,19.1106,127702.0
2016-02-04 13:10:00,24.84,24.9,24.79,24.79,136700.0,19.1029,19.1491,19.0645,19.0645,136700.0
2016-02-04 13:15:00,24.8,24.84,24.75,24.75,107355.0,19.0721,19.1029,19.0337,19.0337,107355.0
2016-02-04 13:20:00,24.75,24.8,24.74,24.74,94094.0,19.0337,19.0721,19.026,19.026,94094.0
2016-02-04 13:25:00,24.74,24.79,24.72,24.77,63981.0,19.026,19.0645,19.0106,19.0491,63981.0
2016-02-04 13:30:00,24.77,24.82,24.76,24.79,55395.0,19.0491,19.0875,19.0414,19.0645,55395.0
2016-02-04 13:35:00,24.79,24.85,24.77,24.8,102734.0,19.0645,19.1106,19.0491,19.0721,102734.0
2016-02-04 13:40:00,24.8,24.81,24.72,24.74,101670.0,19.0721,19.0798,19.0106,19.026,101670.0
2016-02-04 13:45:00,24.73,24.74,24.65,24.66,135657.0,19.0183,19.026,18.9568,18.9645,135657.0
2016-02-04 13:50:00,24.66,24.68,24.63,24.67,107916.0,18.9645,18.9799,18.9414,18.9722,107916.0
2016-02-04 13:55:00,24.67,24.72,24.65,24.7,97066.0,18.9722,19.0106,18.9568,18.9952,97066.0
2016-02-04 14:00:00,24.7,24.71,24.63,24.64,114865.0,18.9952,19.0029,18.9414,18.9491,114865.0
2016-02-04 14:05:00,24.64,24.67,24.6,24.64,155424.0,18.9491,18.9722,18.9183,18.9491,155424.0
2016-02-04 14:10:00,24.63,24.73,24.61,24.73,118361.0,18.9414,19.0183,18.926,19.0183,118361.0
2016-02-04 14:15:00,24.73,24.82,24.72,24.79,142624.0,19.0183,19.0875,19.0106,19.0645,142624.0
2016-02-04 14:20:00,24.79,24.8,24.73,24.74,91658.0,19.0645,19.0721,19.0183,19.026,91658.0
2016-02-04 14:25:00,24.74,24.79,24.68,24.68,110396.0,19.026,19.0645,18.9799,18.9799,110396.0
2016-02-04 14:30:00,24.67,24.74,24.66,24.71,71302.0,18.9722,19.026,18.9645,19.0029,71302.0
2016-02-04 14:35:00,24.72,24.77,24.68,24.69,118836.0,19.0106,19.0491,18.9799,18.9876,118836.0
2016-02-04 14:40:00,24.69,24.77,24.68,24.73,79822.0,18.9876,19.0491,18.9799,19.0183,79822.0
2016-02-04 14:45:00,24.73,24.79,24.72,24.77,89600.0,19.0183,19.0645,19.0106,19.0491,89600.0
2016-02-04 14:50:00,24.77,24.78,24.7,24.71,89650.0,19.0491,19.0568,18.9952,19.0029,89650.0
2016-02-04 14:55:00,24.71,24.83,24.7,24.81,152823.0,19.0029,19.0952,18.9952,19.0798,152823.0
2016-02-04 15:00:00,24.81,24.84,24.76,24.81,129751.0,19.0798,19.1029,19.0414,19.0798,129751.0
2016-02-04 15:05:00,24.81,24.82,24.75,24.79,312587.0,19.0798,19.0875,19.0337,19.0645,312587.0
2016-02-04 15:10:00,24.79,24.87,24.76,24.87,161536.0,19.0645,19.126,19.0414,19.126,161536.0
2016-02-04 15:15:00,24.87,24.93,24.78,24.79,320488.0,19.126,19.1721,19.0568,19.0645,320488.0
2016-02-04 15:20:00,24.79,24.86,24.79,24.83,189846.0,19.0645,19.1183,19.0645,19.0952,189846.0
2016-02-04 15:25:00,24.83,24.84,24.78,24.82,450280.0,19.0952,19.1029,19.0568,19.0875,450280.0
2016-02-04 15:30:00,24.82,24.88,24.81,24.84,489711.0,19.0875,19.1337,19.0798,19.1029,489711.0
2016-02-04 15:35:00,24.85,24.93,24.83,24.92,229787.0,19.1106,19.1721,19.0952,19.1644,229787.0
2016-02-04 15:40:00,24.91,25.03,24.9,25.01,543268.0,19.1567,19.249,19.1491,19.2336,543268.0
2016-02-04 15:45:00,25.0,25.0,24.94,24.95,280531.0,19.226,19.226,19.1798,19.1875,280531.0
2016-02-04 15:50:00,24.96,24.97,24.91,24.96,403916.0,19.1952,19.2029,19.1567,19.1952,403916.0
2016-02-04 15:55:00,24.96,25.03,24.95,25.0,1057125.0,19.1952,19.249,19.1875,19.226,1057125.0
2016-02-05 09:30:00,25.09,25.27,25.05,25.25,249912.0,19.2952,19.4336,19.2644,19.4182,249912.0
2016-02-05 09:35:00,25.25,25.38,25.11,25.36,245406.0,19.4182,19.5182,19.3105,19.5028,245406.0
2016-02-05 09:40:00,25.36,25.42,25.25,25.32,231852.0,19.5028,19.549,19.4182,19.472,231852.0
2016-02-05 09:45:00,25.31,25.31,24.92,25.02,236122.0,19.4644,19.4644,19.1644,19.2413,236122.0
2016-02-05 09:50:00,25.03,25.16,24.98,25.15,152098.0,19.249,19.349,19.2106,19.3413,152098.0
2016-02-05 09:55:00,25.15,25.29,25.14,25.22,108050.0,19.3413,19.449,19.3336,19.3951,108050.0
2016-02-05 10:00:00,25.22,25.38,25.21,25.38,200121.0,19.3951,19.5182,19.3875,19.5182,200121.0
2016-02-05 10:05:00,25.38,25.39,25.22,25.22,137621.0,19.5182,19.5259,19.3951,19.3951,137621.0
2016-02-05 10:10:00,25.23,25.32,25.21,25.21,112093.0,19.4028,19.472,19.3875,19.3875,112093.0
2016-02-05 10:15:00,25.21,25.21,25.09,25.09,104617.0,19.3875,19.3875,19.2952,19.2952,104617.0
2016-02-05 10:20:00,25.09,25.17,25.01,25.01,96299.0,19.2952,19.3567,19.2336,19.2336,96299.0
2016-02-05 10:25:00,25.0,25.03,24.85,24.89,146640.0,19.226,19.249,19.1106,19.1414,146640.0
2016-02-05 10:30:00,24.88,24.9,24.82,24.87,209063.0,19.1337,19.1491,19.0875,19.126,209063.0
2016-02-05 10:35:00,24.88,24.97,24.87,24.93,191001.0,19.1337,19.2029,19.126,19.1721,191001.0
2016-02-05 10:40:00,24.94,25.04,24.91,25.0,153595.0,19.1798,19.2567,19.1567,19.226,153595.0
2016-02-05 10:45:00,24.99,24.99,24.88,24.91,107874.0,19.2183,19.2183,19.1337,19.1567,107874.0
2016-02-05 10:50:00,24.92,24.92,24.79,24.82,121520.0,19.1644,19.1644,19.0645,19.0875,121520.0
2016-02-05 10:55:00,24.81,24.82,24.68,24.7,251383.0,19.0798,19.0875,18.9799,18.9952,251383.0
2016-02-05 11:00:00,24.71,24.72,24.67,24.68,195296.0,19.0029,19.0106,18.9722,18.9799,195296.0
2016-02-05 11:05:00,24.67,24.67,24.61,24.65,182829.0,18.9722,18.9722,18.926,18.9568,182829.0
2016-02-05 11:10:00,24.65,24.7,24.59,24.68,342885.0,18.9568,18.9952,18.9106,18.9799,342885.0
2016-02-05 11:15:00,24.68,24.71,24.63,24.65,90521.0,18.9799,19.0029,18.9414,18.9568,90521.0
2016-02-05 11:20:00,24.65,24.69,24.58,24.6,167487.0,18.9568,18.9876,18.903,18.9183,167487.0
2016-02-05 11:25:00,24.6,24.68,24.53,24.68,139389.0,18.9183,18.9799,18.8645,18.9799,139389.0
2016-02-05 11:30:00,24.68,24.74,24.65,24.71,164719.0,18.9799,19.026,18.9568,19.0029,164719.0
2016-02-05 11:35:00,24.71,24.71,24.62,24.63,170642.0,19.0029,19.0029,18.9337,18.9414,170642.0
2016-02-05 11:40:00,24.64,24.67,24.57,24.61,123269.0,18.9491,18.9722,18.8953,18.926,123269.0
2016-02-05 11:45:00,24.61,24.66,24.57,24.65,149242.0,18.926,18.9645,18.8953,18.9568,149242.0
2016-02-05 11:50:00,24.66,24.73,24.66,24.73,121624.0,18.9645,19.0183,18.9645,19.0183,121624.0
2016-02-05 11:55:00,24.73,24.73,24.63,24.72,80441.0,19.0183,19.0183,18.9414,19.0106,80441.0
2016-02-05 12:00:00,24.72,24.78,24.69,24.71,105636.0,19.0106,19.0568,18.9876,19.0029,105636.0
2016-02-05 12:05:00,24.71,24.75,24.66,24.69,78291.0,19.0029,19.0337,18.9645,18.9876,78291.0
2016-02-05 12:10:00,24.68,24.68,24.57,24.62,192230.0,18.9799,18.9799,18.8953,18.9337,192230.0
2016-02-05 12:15:00,24.63,24.7,24.62,24.68,88480.0,18.9414,18.9952,18.9337,18.9799,88480.0
2016-02-05 12:20:00,24.68,24.72,24.64,24.69,117231.0,18.9799,19.0106,18.9491,18.9876,117231.0
2016-02-05 12:25:00,24.69,24.72,24.65,24.67,159673.0,18.9876,19.0106,18.9568,18.9722,159673.0
2016-02-05 12:30:00,24.67,24.7,24.64,24.65,110323.0,18.9722,18.9952,18.9491,18.9568,110323.0
2016-02-05 12:35:00,24.65,24.7,24.63,24.68,98489.0,18.9568,18.9952,18.9414,18.9799,98489.0
2016-02-05 12:40:00,24.68,24.69,24.63,24.66,97816.0,18.9799,18.9876,18.9414,18.9645,97816.0
2016-02-05 12:45:00,24.65,24.68,24.62,24.62,77674.0,18.9568,18.9799,18.9337,18.9337,77674.0
2016-02-05 12:50:00,24.62,24.63,24.55,24.56,109325.0,18.9337,18.9414,18.8799,18.8876,109325.0
2016-02-05 12:55:00,24.56,24.57,24.51,24.56,172271.0,18.8876,18.8953,18.8491,18.8876,172271.0
2016-02-05 13:00:00,24.56,24.59,24.53,24.59,75541.0,18.8876,18.9106,18.8645,18.9106,75541.0
2016-02-05 13:05:00,24.59,24.64,24.57,24.62,42519.0,18.9106,18.9491,18.8953,18.9337,42519.0
2016-02-05 13:10:00,24.62,24.62,24.58,24.6,88719.0,18.9337,18.9337,18.903,18.9183,88719.0
2016-02-05 13:15:00,24.6,24.66,24.58,24.66,113696.0,18.9183,18.9645,18.903,18.9645,113696.0
2016-02-05 13:20:00,24.66,24.7,24.64,24.7,105203.0,18.9645,18.9952,18.9491,18.9952,105203.0
2016-02-05 13:25:00,24.69,24.74,24.69,24.71,179760.0,18.9876,19.026,18.9876,19.0029,179760.0
2016-02-05 13:30:00,24.7,24.7,24.65,24.67,49267.0,18.9952,18.9952,18.9568,18.9722,49267.0
2016-02-05 13:35:00,24.67,24.68,24.63,24.65,143487.0,18.9722,18.9799,18.9414,18.9568,143487.0
2016-02-05 13:40:00,24.64,24.65,24.62,24.64,84492.0,18.9491,18.9568,18.9337,18.9491,84492.0
2016-02-05 13:45:00,24.64,24.66,24.54,24.59,212087.0,18.9491,18.9645,18.8722,18.9106,212087.0
2016-02-05 13:50:00,24.59,24.64,24.55,24.63,146498.0,18.9106,18.9491,18.8799,18.9414,146498.0
2016-02-05 13:55:00,24.63,24.67,24.62,24.65,72673.0,18.9414,18.9722,18.9337,18.9568,72673.0
2016-02-05 14:00:00,24.66,24.68,24.59,24.63,97147.0,18.9645,18.9799,18.9106,18.9414,97147.0
2016-02-05 14:05:00,24.62,24.64,24.59,24.62,125872.0,18.9337,18.9491,18.9106,18.9337,125872.0
2016-02-05 14:10:00,24.63,24.63,24.55,24.55,220947.0,18.9414,18.9414,18.8799,18.8799,220947.0
2016-02-05 14:15:00,24.56,24.59,24.54,24.59,142564.0,18.8876,18.9106,18.8722,18.9106,142564.0
2016-02-05 14:20:00,24.6,24.63,24.54,24.6,74544.0,18.9183,18.9414,18.8722,18.9183,74544.0
2016-02-05 14:25:00,24.6,24.6,24.53,24.53,138286.0,18.9183,18.9183,18.8645,18.8645,138286.0
2016-02-05 14:30:00,24.53,24.56,24.46,24.48,274989.0,18.8645,18.8876,18.8107,18.8261,274989.0
2016-02-05 14:35:00,24.48,24.53,24.47,24.49,199558.0,18.8261,18.8645,18.8184,18.8337,199558.0
2016-02-05 14:40:00,24.5,24.5,24.41,24.42,220995.0,18.8414,18.8414,18.7722,18.7799,220995.0
2016-02-05 14:45:00,24.42,24.48,24.41,24.48,144176.0,18.7799,18.8261,18.7722,18.8261,144176.0
2016-02-05 14:50:00,24.47,24.48,24.4,24.41,189443.0,18.8184,18.8261,18.7645,18.7722,189443.0
2016-02-05 14:55:00,24.41,24.45,24.38,24.4,136661.0,18.7722,18.803,18.7492,18.7645,136661.0
2016-02-05 15:00:00,24.4,24.4,24.33,24.34,171919.0,18.7645,18.7645,18.7107,18.7184,171919.0
2016-02-05 15:05:00,24.35,24.4,24.34,24.39,129086.0,18.7261,18.7645,18.7184,18.7568,129086.0
2016-02-05 15:10:00,24.39,24.42,24.36,24.38,118708.0,18.7568,18.7799,18.7338,18.7492,118708.0
2016-02-05 15:15:00,24.38,24.47,24.36,24.46,216079.0,18.7492,18.8184,18.7338,18.8107,216079.0
2016-02-05 15:20:00,24.45,24.46,24.38,24.4,281380.0,18.803,18.8107,18.7492,18.7645,281380.0
2016-02-05 15:25:00,24.4,24.4,24.32,24.33,356608.0,18.7645,18.7645,18.703,18.7107,356608.0
2016-02-05 15:30:00,24.33,24.34,24.3,24.31,487950.0,18.7107,18.7184,18.6876,18.6953,487950.0
2016-02-05 15:35:00,24.31,24.33,24.2,24.21,764407.0,18.6953,18.7107,18.6107,18.6184,764407.0
2016-02-05 15:40:00,24.21,24.25,24.18,24.24,323601.0,18.6184,18.6492,18.5953,18.6415,323601.0
2016-02-05 15:45:00,24.23,24.3,24.23,24.28,439119.0,18.6338,18.6876,18.6338,18.6722,439119.0
2016-02-05 15:50:00,24.28,24.29,24.23,24.24,389823.0,18.6722,18.6799,18.6338,18.6415,389823.0
2016-02-05 15:55:00,24.25,24.35,24.24,24.35,1162569.0,18.6492,18.7261,18.6415,18.7261,1162569.0
2016-02-08 09:30:00,23.81,23.84,23.11,23.11,783241.0,18.3108,18.3339,17.7725,17.7725,783241.0
2016-02-08 09:35:00,23.1,23.18,22.99,23.05,696263.0,17.7648,17.8263,17.6802,17.7263,696263.0
2016-02-08 09:40:00,23.05,23.31,23.04,23.18,774591.0,17.7263,17.9263,17.7186,17.8263,774591.0
2016-02-08 09:45:00,23.18,23.27,23.05,23.08,357775.0,17.8263,17.8955,17.7263,17.7494,357775.0
2016-02-08 09:50:00,23.08,23.09,22.8,22.87,472630.0,17.7494,17.7571,17.5341,17.5879,472630.0
2016-02-08 09:55:00,22.87,23.0,22.84,22.95,332183.0,17.5879,17.6879,17.5648,17.6494,332183.0
2016-02-08 10:00:00,22.94,23.02,22.92,23.02,309124.0,17.6417,17.7033,17.6264,17.7033,309124.0
2016-02-08 10:05:00,23.03,23.09,22.88,22.9,226311.0,17.7109,17.7571,17.5956,17.611,226311.0
2016-02-08 10:10:00,22.91,22.93,22.81,22.91,379400.0,17.6187,17.634,17.5418,17.6187,379400.0
2016-02-08 10:15:00,22.91,22.95,22.82,22.85,205662.0,17.6187,17.6494,17.5495,17.5725,205662.0
2016-02-08 10:20:00,22.84,22.98,22.81,22.97,245274.0,17.5648,17.6725,17.5418,17.6648,245274.0
2016-02-08 10:25:00,22.97,23.03,22.91,22.96,174816.0,17.6648,17.7109,17.6187,17.6571,174816.0
2016-02-08 10:30:00,22.96,23.12,22.93,23.08,236355.0,17.6571,17.7802,17.634,17.7494,236355.0
2016-02-08 10:35:00,23.08,23.09,22.9,23.0,298064.0,17.7494,17.7571,17.611,17.6879,298064.0
2016-02-08 10:40:00,23.01,23.02,22.88,22.97,231877.0,17.6956,17.7033,17.5956,17.6648,231877.0
2016-02-08 10:45:00,22.98,22.99,22.86,22.91,215644.0,17.6725,17.6802,17.5802,17.6187,215644.0
2016-02-08 10:50:00,22.92,22.99,22.87,22.93,180879.0,17.6264,17.6802,17.5879,17.634,180879.0
2016-02-08 10:55:00,22.92,22.93,22.86,22.88,144490.0,17.6264,17.634,17.5802,17.5956,144490.0
2016-02-08 11:00:00,22.88,22.93,22.82,22.84,205148.0,17.5956,17.634,17.5495,17.5648,205148.0
2016-02-08 11:05:00,22.84,22.88,22.77,22.8,232822.0,17.5648,17.5956,17.511,17.5341,232822.0
2016-02-08 11:10:00,22.79,22.81,22.75,22.8,149816.0,17.5264,17.5418,17.4956,17.5341,149816.0
2016-02-08 11:15:00,22.79,22.84,22.76,22.8,255088.0,17.5264,17.5648,17.5033,17.5341,255088.0
2016-02-08 11:20:00,22.8,22.93,22.78,22.86,338301.0,17.5341,17.634,17.5187,17.5802,338301.0
2016-02-08 11:25:00,22.86,22.98,22.82,22.97,283349.0,17.5802,17.6725,17.5495,17.6648,283349.0
2016-02-08 11:30:00,22.97,22.98,22.88,22.96,169578.0,17.6648,17.6725,17.5956,17.6571,169578.0
2016-02-08 11:35:00,22.96,22.96,22.85,22.85,92762.0,17.6571,17.6571,17.5725,17.5725,92762.0
2016-02-08 11:40:00,22.85,22.91,22.81,22.81,178455.0,17.5725,17.6187,17.5418,17.5418,178455.0
2016-02-08 11:45:00,22.81,22.81,22.7,22.73,228246.0,17.5418,17.5418,17.4572,17.4802,228246.0
2016-02-08 11:50:00,22.72,22.8,22.69,22.7,251244.0,17.4725,17.5341,17.4495,17.4572,251244.0
2016-02-08 11:55:00,22.71,22.84,22.7,22.83,148768.0,17.4649,17.5648,17.4572,17.5571,148768.0
2016-02-08 12:00:00,22.83,22.88,22.8,22.83,150931.0,17.5571,17.5956,17.5341,17.5571,150931.0
2016-02-08 12:05:00,22.83,22.89,22.82,22.87,82817.0,17.5571,17.6033,17.5495,17.5879,82817.0
2016-02-08 12:10:00,22.87,22.88,22.82,22.87,117752.0,17.5879,17.5956,17.5495,17.5879,117752.0
2016-02-08 12:15:00,22.88,22.95,22.85,22.89,178913.0,17.5956,17.6494,17.5725,17.6033,178913.0
2016-02-08 12:20:00,22.89,22.99,22.89,22.96,182370.0,17.6033,17.6802,17.6033,17.6571,182370.0
2016-02-08 12:25:00,22.96,22.98,22.93,22.95,130922.0,17.6571,17.6725,17.634,17.6494,130922.0
2016-02-08 12:30:00,22.95,22.98,22.89,22.89,206260.0,17.6494,17.6725,17.6033,17.6033,206260.0
2016-02-08 12:35:00,22.9,22.91,22.83,22.84,176355.0,17.611,17.6187,17.5571,17.5648,176355.0
2016-02-08 12:40:00,22.85,22.91,22.84,22.89,88532.0,17.5725,17.6187,17.5648,17.6033,88532.0
2016-02-08 12:45:00,22.9,22.9,22.84,22.85,112855.0,17.611,17.611,17.5648,17.5725,112855.0
2016-02-08 12:50:00,22.86,22.9,22.82,22.83,144847.0,17.5802,17.611,17.5495,17.5571,144847.0
2016-02-08 12:55:00,22.82,22.84,22.79,22.82,122354.0,17.5495,17.5648,17.5264,17.5495,122354.0
2016-02-08 13:00:00,22.82,22.83,22.73,22.76,110251.0,17.5495,17.5571,17.4802,17.5033,110251.0
2016-02-08 13:05:00,22.75,22.78,22.74,22.75,96255.0,17.4956,17.5187,17.4879,17.4956,96255.0
2016-02-08 13:10:00,22.76,22.78,22.72,22.75,130598.0,17.5033,17.5187,17.4725,17.4956,130598.0
2016-02-08 13:15:00,22.74,22.78,22.72,22.75,115071.0,17.4879,17.5187,17.4725,17.4956,115071.0
2016-02-08 13:20:00,22.75,22.75,22.71,22.73,161362.0,17.4956,17.4956,17.4649,17.4802,161362.0
2016-02-08 13:25:00,22.73,22.79,22.71,22.77,154435.0,17.4802,17.5264,17.4649,17.511,154435.0
2016-02-08 13:30:00,22.76,22.84,22.75,22.76,189276.0,17.5033,17.5648,17.4956,17.5033,189276.0
2016-02-08 13:35:00,22.77,22.78,22.72,22.73,173555.0,17.511,17.5187,17.4725,17.4802,173555.0
2016-02-08 13:40:00,22.72,22.73,22.59,22.59,126582.0,17.4725,17.4802,17.3726,17.3726,126582.0
2016-02-08 13:45:00,22.6,22.63,22.55,22.6,154608.0,17.3803,17.4033,17.3418,17.3803,154608.0
2016-02-08 13:50:00,22.6,22.63,22.56,22.59,164627.0,17.3803,17.4033,17.3495,17.3726,164627.0
2016-02-08 13:55:00,22.59,22.61,22.53,22.54,114124.0,17.3726,17.388,17.3264,17.3341,114124.0
2016-02-08 14:00:00,22.54,22.64,22.52,22.64,197083.0,17.3341,17.411,17.3187,17.411,197083.0
2016-02-08 14:05:00,22.64,22.65,22.57,22.59,132618.0,17.411,17.4187,17.3572,17.3726,132618.0
2016-02-08 14:10:00,22.59,22.6,22.53,22.55,163266.0,17.3726,17.3803,17.3264,17.3418,163266.0
2016-02-08 14:15:00,22.55,22.58,22.52,22.57,264496.0,17.3418,17.3649,17.3187,17.3572,264496.0
2016-02-08 14:20:00,22.57,22.62,22.56,22.58,144885.0,17.3572,17.3956,17.3495,17.3649,144885.0
2016-02-08 14:25:00,22.58,22.66,22.57,22.58,162338.0,17.3649,17.4264,17.3572,17.3649,162338.0
2016-02-08 14:30:00,22.58,22.59,22.46,22.5,504269.0,17.3649,17.3726,17.2726,17.3034,504269.0
2016-02-08 14:35:00,22.49,22.51,22.37,22.39,549136.0,17.2957,17.311,17.2034,17.2188,549136.0
2016-02-08 14:40:00,22.39,22.42,22.37,22.37,627263.0,17.2188,17.2418,17.2034,17.2034,627263.0
2016-02-08 14:45:00,22.38,22.46,22.36,22.37,427939.0,17.2111,17.2726,17.1957,17.2034,427939.0
2016-02-08 14:50:00,22.37,22.42,22.32,22.42,273093.0,17.2034,17.2418,17.1649,17.2418,273093.0
2016-02-08 14:55:00,22.42,22.45,22.37,22.38,215963.0,17.2418,17.2649,17.2034,17.2111,215963.0
2016-02-08 15:00:00,22.37,22.4,22.33,22.38,269957.0,17.2034,17.2265,17.1726,17.2111,269957.0
2016-02-08 15:05:00,22.38,22.41,22.33,22.34,200015.0,17.2111,17.2341,17.1726,17.1803,200015.0
2016-02-08 15:10:00,22.33,22.5,22.33,22.49,337273.0,17.1726,17.3034,17.1726,17.2957,337273.0
2016-02-08 15:15:00,22.49,22.56,22.46,22.52,399581.0,17.2957,17.3495,17.2726,17.3187,399581.0
2016-02-08 15:20:00,22.52,22.61,22.47,22.59,449728.0,17.3187,17.388,17.2803,17.3726,449728.0
2016-02-08 15:25:00,22.59,22.61,22.54,22.58,352146.0,17.3726,17.388,17.3341,17.3649,352146.0
2016-02-08 15:30:00,22.57,22.79,22.57,22.78,796298.0,17.3572,17.5264,17.3572,17.5187,796298.0
2016-02-08 15:35:00,22.78,22.8,22.71,22.73,569916.0,17.5187,17.5341,17.4649,17.4802,569916.0
2016-02-08 15:40:00,22.73,22.84,22.72,22.82,441543.0,17.4802,17.5648,17.4725,17.5495,441543.0
2016-02-08 15:45:00,22.81,22.92,22.77,22.78,684887.0,17.5418,17.6264,17.511,17.5187,684887.0
2016-02-08 15:50:00,22.77,22.81,22.62,22.64,698949.0,17.511,17.5418,17.3956,17.411,698949.0
2016-02-08 15:55:00,22.64,22.69,22.61,22.67,1159928.0,17.411,17.4495,17.388,17.4341,1159928.0
2016-02-09 09:30:00,21.89,22.13,21.76,22.11,789592.0,16.8342,17.0188,16.7343,17.0034,789592.0
2016-02-09 09:35:00,22.1,22.3,22.08,22.2,618497.0,16.9957,17.1496,16.9804,17.0726,618497.0
2016-02-09 09:40:00,22.19,22.38,22.1,22.36,907784.0,17.065,17.2111,16.9957,17.1957,907784.0
2016-02-09 09:45:00,22.35,22.7,22.35,22.68,444229.0,17.188,17.4572,17.188,17.4418,444229.0
2016-02-09 09:50:00,22.69,22.88,22.66,22.87,609108.0,17.4495,17.5956,17.4264,17.5879,609108.0
2016-02-09 09:55:00,22.86,22.87,22.69,22.75,434170.0,17.5802,17.5879,17.4495,17.4956,434170.0
2016-02-09 10:00:00,22.74,22.87,22.69,22.87,477266.0,17.4879,17.5879,17.4495,17.5879,477266.0
2016-02-09 10:05:00,22.86,22.91,22.67,22.85,425305.0,17.5802,17.6187,17.4341,17.5725,425305.0
2016-02-09 10:10:00,22.84,23.04,22.82,22.93,612343.0,17.5648,17.7186,17.5495,17.634,612343.0
2016-02-09 10:15:00,22.94,22.96,22.77,22.89,323140.0,17.6417,17.6571,17.511,17.6033,323140.0
2016-02-09 10:20:00,22.87,23.15,22.85,23.13,459535.0,17.5879,17.8032,17.5725,17.7879,459535.0
2016-02-09 10:25:00,23.13,23.14,22.99,23.01,504075.0,17.7879,17.7955,17.6802,17.6956,504075.0
2016-02-09 10:30:00,23.01,23.02,22.79,22.81,656280.0,17.6956,17.7033,17.5264,17.5418,656280.0
2016-02-09 10:35:00,22.8,22.95,22.74,22.95,410066.0,17.5341,17.6494,17.4879,17.6494,410066.0
2016-02-09 10:40:00,22.95,22.97,22.81,22.87,600326.0,17.6494,17.6648,17.5418,17.5879,600326.0
2016-02-09 10:45:00,22.88,22.88,22.72,22.74,293411.0,17.5956,17.5956,17.4725,17.4879,293411.0
2016-02-09 10:50:00,22.75,22.77,22.67,22.69,198175.0,17.4956,17.511,17.4341,17.4495,198175.0
2016-02-09 10:55:00,22.69,22.72,22.55,22.55,529529.0,17.4495,17.4725,17.3418,17.3418,529529.0
2016-02-09 11:00:00,22.54,22.7,22.53,22.6,339587.0,17.3341,17.4572,17.3264,17.3803,339587.0
2016-02-09 11:05:00,22.61,22.74,22.59,22.74,300646.0,17.388,17.4879,17.3726,17.4879,300646.0
2016-02-09 11:10:00,22.75,22.9,22.74,22.81,321382.0,17.4956,17.611,17.4879,17.5418,321382.0
2016-02-09 11:15:00,22.81,22.85,22.71,22.75,180313.0,17.5418,17.5725,17.4649,17.4956,180313.0
2016-02-09 11:20:00,22.76,23.0,22.76,23.0,150597.0,17.5033,17.6879,17.5033,17.6879,150597.0
2016-02-09 11:25:00,22.99,23.06,22.93,23.0,248328.0,17.6802,17.734,17.634,17.6879,248328.0
2016-02-09 11:30:00,22.99,23.04,22.88,22.95,404278.0,17.6802,17.7186,17.5956,17.6494,404278.0
2016-02-09 11:35:00,22.95,22.96,22.82,22.85,444596.0,17.6494,17.6571,17.5495,17.5725,444596.0
2016-02-09 11:40:00,22.86,23.0,22.86,22.99,160478.0,17.5802,17.6879,17.5802,17.6802,160478.0
2016-02-09 11:45:00,22.99,23.02,22.92,22.94,174327.0,17.6802,17.7033,17.6264,17.6417,174327.0
2016-02-09 11:50:00,22.94,22.99,22.92,22.93,287768.0,17.6417,17.6802,17.6264,17.634,287768.0
2016-02-09 11:55:00,22.92,22.95,22.91,22.94,312424.0,17.6264,17.6494,17.6187,17.6417,312424.0
2016-02-09 12:00:00,22.94,23.01,22.9,22.98,335239.0,17.6417,17.6956,17.611,17.6725,335239.0
2016-02-09 12:05:00,22.97,23.03,22.94,23.01,212538.0,17.6648,17.7109,17.6417,17.6956,212538.0
2016-02-09 12:10:00,23.01,23.02,22.86,22.86,316566.0,17.6956,17.7033,17.5802,17.5802,316566.0
2016-02-09 12:15:00,22.85,22.87,22.76,22.78,180614.0,17.5725,17.5879,17.5033,17.5187,180614.0
2016-02-09 12:20:00,22.78,22.84,22.76,22.84,103158.0,17.5187,17.5648,17.5033,17.5648,103158.0
2016-02-09 12:25:00,22.85,22.96,22.83,22.88,147979.0,17.5725,17.6571,17.5571,17.5956,147979.0
2016-02-09 12:30:00,22.88,22.95,22.86,22.92,104262.0,17.5956,17.6494,17.5802,17.6264,104262.0
2016-02-09 12:35:00,22.92,23.0,22.91,22.93,102327.0,17.6264,17.6879,17.6187,17.634,102327.0
2016-02-09 12:40:00,22.94,22.95,22.88,22.92,150674.0,17.6417,17.6494,17.5956,17.6264,150674.0
2016-02-09 12:45:00,22.93,22.93,22.81,22.82,105627.0,17.634,17.634,17.5418,17.5495,105627.0
2016-02-09 12:50:00,22.82,22.89,22.8,22.86,79291.0,17.5495,17.6033,17.5341,17.5802,79291.0
2016-02-09 12:55:00,22.86,22.89,22.85,22.88,114307.0,17.5802,17.6033,17.5725,17.5956,114307.0
2016-02-09 13:00:00,22.88,22.92,22.87,22.89,195865.0,17.5956,17.6264,17.5879,17.6033,195865.0
2016-02-09 13:05:00,22.89,22.92,22.8,22.81,180301.0,17.6033,17.6264,17.5341,17.5418,180301.0
2016-02-09 13:10:00,22.82,22.82,22.64,22.66,273635.0,17.5495,17.5495,17.411,17.4264,273635.0
2016-02-09 13:15:00,22.67,22.73,22.66,22.73,122637.0,17.4341,17.4802,17.4264,17.4802,122637.0
2016-02-09 13:20:00,22.72,22.82,22.69,22.75,110518.0,17.4725,17.5495,17.4495,17.4956,110518.0
2016-02-09 13:25:00,22.74,22.78,22.73,22.76,100780.0,17.4879,17.5187,17.4802,17.5033,100780.0
2016-02-09 13:30:00,22.77,22.9,22.77,22.82,180321.0,17.511,17.611,17.511,17.5495,180321.0
2016-02-09 13:35:00,22.82,22.83,22.71,22.74,91809.0,17.5495,17.5571,17.4649,17.4879,91809.0
2016-02-09 13:40:00,22.74,22.85,22.73,22.85,128626.0,17.4879,17.5725,17.4802,17.5725,128626.0
2016-02-09 13:45:00,22.84,22.88,22.73,22.75,134735.0,17.5648,17.5956,17.4802,17.4956,134735.0
2016-02-09 13:50:00,22.75,22.76,22.69,22.75,104025.0,17.4956,17.5033,17.4495,17.4956,104025.0
2016-02-09 13:55:00,22.76,22.83,22.72,22.8,111007.0,17.5033,17.5571,17.4725,17.5341,111007.0
2016-02-09 14:00:00,22.8,22.84,22.79,22.82,131346.0,17.5341,17.5648,17.5264,17.5495,131346.0
2016-02-09 14:05:00,22.82,23.02,22.8,23.02,251590.0,17.5495,17.7033,17.5341,17.7033,251590.0
2016-02-09 14:10:00,23.01,23.05,22.85,22.87,288032.0,17.6956,17.7263,17.5725,17.5879,288032.0
2016-02-09 14:15:00,22.89,22.93,22.82,22.82,231407.0,17.6033,17.634,17.5495,17.5495,231407.0
2016-02-09 14:20:00,22.83,22.89,22.79,22.8,247395.0,17.5571,17.6033,17.5264,17.5341,247395.0
2016-02-09 14:25:00,22.8,22.85,22.71,22.77,297108.0,17.5341,17.5725,17.4649,17.511,297108.0
2016-02-09 14:30:00,22.77,22.91,22.76,22.9,223899.0,17.511,17.6187,17.5033,17.611,223899.0
2016-02-09 14:35:00,22.89,23.08,22.88,23.02,251485.0,17.6033,17.7494,17.5956,17.7033,251485.0
2016-02-09 14:40:00,23.03,23.13,22.97,23.11,197756.0,17.7109,17.7879,17.6648,17.7725,197756.0
2016-02-09 14:45:00,23.11,23.11,23.0,23.01,246204.0,17.7725,17.7725,17.6879,17.6956,246204.0
2016-02-09 14:50:00,23.01,23.14,23.01,23.14,150050.0,17.6956,17.7955,17.6956,17.7955,150050.0
2016-02-09 14:55:00,23.14,23.18,23.09,23.13,287972.0,17.7955,17.8263,17.7571,17.7879,287972.0
2016-02-09 15:00:00,23.12,23.19,23.12,23.15,302816.0,17.7802,17.834,17.7802,17.8032,302816.0
2016-02-09 15:05:00,23.14,23.29,23.1,23.17,372339.0,17.7955,17.9109,17.7648,17.8186,372339.0
2016-02-09 15:10:00,23.17,23.22,23.11,23.16,169388.0,17.8186,17.8571,17.7725,17.8109,169388.0
2016-02-09 15:15:00,23.16,23.21,23.02,23.03,260447.0,17.8109,17.8494,17.7033,17.7109,260447.0
2016-02-09 15:20:00,23.03,23.06,22.97,22.97,247655.0,17.7109,17.734,17.6648,17.6648,247655.0
2016-02-09 15:25:00,22.97,22.99,22.88,22.95,240743.0,17.6648,17.6802,17.5956,17.6494,240743.0
2016-02-09 15:30:00,22.95,23.02,22.92,22.97,365592.0,17.6494,17.7033,17.6264,17.6648,365592.0
2016-02-09 15:35:00,22.97,23.07,22.95,23.0,381160.0,17.6648,17.7417,17.6494,17.6879,381160.0
2016-02-09 15:40:00,23.0,23.02,22.82,22.97,446874.0,17.6879,17.7033,17.5495,17.6648,446874.0
2016-02-09 15:45:00,22.96,22.98,22.89,22.9,398407.0,17.6571,17.6725,17.6033,17.611,398407.0
2016-02-09 15:50:00,22.9,22.96,22.89,22.96,528081.0,17.611,17.6571,17.6033,17.6571,528081.0
2016-02-09 15:55:00,22.95,22.98,22.91,22.94,889208.0,17.6494,17.6725,17.6187,17.6417,889208.0
2016-02-10 09:30:00,23.38,23.65,23.34,23.42,406486.0,17.9801,18.1878,17.9494,18.0109,406486.0
2016-02-10 09:35:00,23.39,23.44,23.25,23.27,254116.0,17.9878,18.0263,17.8801,17.8955,254116.0
2016-02-10 09:40:00,23.27,23.35,23.13,23.17,303127.0,17.8955,17.957,17.7879,17.8186,303127.0
2016-02-10 09:45:00,23.17,23.41,23.17,23.39,347348.0,17.8186,18.0032,17.8186,17.9878,347348.0
2016-02-10 09:50:00,23.39,23.4,23.27,23.39,119624.0,17.9878,17.9955,17.8955,17.9878,119624.0
2016-02-10 09:55:00,23.38,23.54,23.37,23.5,248084.0,17.9801,18.1032,17.9724,18.0724,248084.0
2016-02-10 10:00:00,23.51,23.56,23.38,23.39,226221.0,18.0801,18.1185,17.9801,17.9878,226221.0
2016-02-10 10:05:00,23.38,23.44,23.3,23.36,324425.0,17.9801,18.0263,17.9186,17.9647,324425.0
2016-02-10 10:10:00,23.36,23.48,23.35,23.46,462954.0,17.9647,18.057,17.957,18.0416,462954.0
2016-02-10 10:15:00,23.45,23.55,23.44,23.53,232245.0,18.0339,18.1108,18.0263,18.0955,232245.0
2016-02-10 10:20:00,23.53,23.56,23.49,23.55,236096.0,18.0955,18.1185,18.0647,18.1108,236096.0
2016-02-10 10:25:00,23.56,23.62,23.55,23.6,233053.0,18.1185,18.1647,18.1108,18.1493,233053.0
2016-02-10 10:30:00,23.61,23.78,23.6,23.75,286560.0,18.157,18.2877,18.1493,18.2647,286560.0
2016-02-10 10:35:00,23.74,23.78,23.67,23.68,932342.0,18.257,18.2877,18.2031,18.2108,932342.0
2016-02-10 10:40:00,23.68,23.68,23.51,23.53,186010.0,18.2108,18.2108,18.0801,18.0955,186010.0
2016-02-10 10:45:00,23.53,23.56,23.48,23.53,308648.0,18.0955,18.1185,18.057,18.0955,308648.0
2016-02-10 10:50:00,23.54,23.54,23.43,23.48,403008.0,18.1032,18.1032,18.0186,18.057,403008.0
2016-02-10 10:55:00,23.48,23.49,23.34,23.36,421545.0,18.057,18.0647,17.9494,17.9647,421545.0
2016-02-10 11:00:00,23.37,23.41,23.33,23.38,369670.0,17.9724,18.0032,17.9417,17.9801,369670.0
2016-02-10 11:05:00,23.38,23.42,23.28,23.32,176246.0,17.9801,18.0109,17.9032,17.934,176246.0
2016-02-10 11:10:00,23.32,23.33,23.28,23.3,137156.0,17.934,17.9417,17.9032,17.9186,137156.0
2016-02-10 11:15:00,23.31,23.33,23.25,23.29,232049.0,17.9263,17.9417,17.8801,17.9109,232049.0
2016-02-10 11:20:00,23.29,23.38,23.26,23.35,178385.0,17.9109,17.9801,17.8878,17.957,178385.0
2016-02-10 11:25:00,23.34,23.34,23.24,23.26,235725.0,17.9494,17.9494,17.8724,17.8878,235725.0
2016-02-10 11:30:00,23.26,23.28,23.18,23.21,173757.0,17.8878,17.9032,17.8263,17.8494,173757.0
2016-02-10 11:35:00,23.21,23.21,23.11,23.12,171884.0,17.8494,17.8494,17.7725,17.7802,171884.0
2016-02-10 11:40:00,23.12,23.21,23.1,23.21,110024.0,17.7802,17.8494,17.7648,17.8494,110024.0
2016-02-10 11:45:00,23.2,23.26,23.17,23.26,83805.0,17.8417,17.8878,17.8186,17.8878,83805.0
2016-02-10 11:50:00,23.25,23.26,23.19,23.22,207105.0,17.8801,17.8878,17.834,17.8571,207105.0
2016-02-10 11:55:00,23.23,23.29,23.22,23.25,184977.0,17.8648,17.9109,17.8571,17.8801,184977.0
2016-02-10 12:00:00,23.25,23.27,23.19,23.19,82878.0,17.8801,17.8955,17.834,17.834,82878.0
2016-02-10 12:05:00,23.19,23.22,23.12,23.21,104310.0,17.834,17.8571,17.7802,17.8494,104310.0
2016-02-10 12:10:00,23.21,23.22,23.14,23.16,75932.0,17.8494,17.8571,17.7955,17.8109,75932.0
2016-02-10 12:15:00,23.14,23.16,23.11,23.16,147135.0,17.7955,17.8109,17.7725,17.8109,147135.0
2016-02-10 12:20:00,23.15,23.27,23.15,23.22,144810.0,17.8032,17.8955,17.8032,17.8571,144810.0
2016-02-10 12:25:00,23.21,23.24,23.19,23.24,97228.0,17.8494,17.8724,17.834,17.8724,97228.0
2016-02-10 12:30:00,23.24,23.26,23.19,23.19,63410.0,17.8724,17.8878,17.834,17.834,63410.0
2016-02-10 12:35:00,23.2,23.34,23.19,23.3,108673.0,17.8417,17.9494,17.834,17.9186,108673.0
2016-02-10 12:40:00,23.31,23.34,23.27,23.28,93937.0,17.9263,17.9494,17.8955,17.9032,93937.0
2016-02-10 12:45:00,23.29,23.29,23.22,23.26,77462.0,17.9109,17.9109,17.8571,17.8878,77462.0
2016-02-10 12:50:00,23.26,23.3,23.25,23.3,105504.0,17.8878,17.9186,17.8801,17.9186,105504.0
2016-02-10 12:55:00,23.29,23.36,23.24,23.33,212992.0,17.9109,17.9647,17.8724,17.9417,212992.0
2016-02-10 13:00:00,23.32,23.35,23.27,23.34,204922.0,17.934,17.957,17.8955,17.9494,204922.0
2016-02-10 13:05:00,23.35,23.35,23.27,23.27,97201.0,17.957,17.957,17.8955,17.8955,97201.0
2016-02-10 13:10:00,23.26,23.32,23.23,23.27,159157.0,17.8878,17.934,17.8648,17.8955,159157.0
2016-02-10 13:15:00,23.27,23.3,23.24,23.29,181126.0,17.8955,17.9186,17.8724,17.9109,181126.0
2016-02-10 13:20:00,23.29,23.34,23.28,23.3,118705.0,17.9109,17.9494,17.9032,17.9186,118705.0
2016-02-10 13:25:00,23.3,23.3,23.23,23.25,234090.0,17.9186,17.9186,17.8648,17.8801,234090.0
2016-02-10 13:30:00,23.25,23.29,23.16,23.21,269913.0,17.8801,17.9109,17.8109,17.8494,269913.0
2016-02-10 13:35:00,23.2,23.26,23.18,23.23,84087.0,17.8417,17.8878,17.8263,17.8648,84087.0
2016-02-10 13:40:00,23.24,23.27,23.21,23.27,77941.0,17.8724,17.8955,17.8494,17.8955,77941.0
2016-02-10 13:45:00,23.27,23.31,23.25,23.28,210802.0,17.8955,17.9263,17.8801,17.9032,210802.0
2016-02-10 13:50:00,23.27,23.28,23.22,23.25,187401.0,17.8955,17.9032,17.8571,17.8801,187401.0
2016-02-10 13:55:00,23.25,23.26,23.18,23.21,159906.0,17.8801,17.8878,17.8263,17.8494,159906.0
2016-02-10 14:00:00,23.21,23.27,23.21,23.22,89466.0,17.8494,17.8955,17.8494,17.8571,89466.0
2016-02-10 14:05:00,23.22,23.28,23.21,23.22,101354.0,17.8571,17.9032,17.8494,17.8571,101354.0
2016-02-10 14:10:00,23.23,23.28,23.22,23.25,67399.0,17.8648,17.9032,17.8571,17.8801,67399.0
2016-02-10 14:15:00,23.25,23.26,23.18,23.23,65322.0,17.8801,17.8878,17.8263,17.8648,65322.0
2016-02-10 14:20:00,23.22,23.23,23.16,23.18,52155.0,17.8571,17.8648,17.8109,17.8263,52155.0
2016-02-10 14:25:00,23.18,23.2,23.12,23.19,146586.0,17.8263,17.8417,17.7802,17.834,146586.0
2016-02-10 14:30:00,23.18,23.24,23.13,23.14,143369.0,17.8263,17.8724,17.7879,17.7955,143369.0
2016-02-10 14:35:00,23.14,23.14,23.05,23.06,355086.0,17.7955,17.7955,17.7263,17.734,355086.0
2016-02-10 14:40:00,23.06,23.06,23.0,23.02,176457.0,17.734,17.734,17.6879,17.7033,176457.0
2016-02-10 14:45:00,23.02,23.05,22.99,23.03,141170.0,17.7033,17.7263,17.6802,17.7109,141170.0
2016-02-10 14:50:00,23.03,23.07,22.99,23.07,170766.0,17.7109,17.7417,17.6802,17.7417,170766.0
2016-02-10 14:55:00,23.07,23.09,23.04,23.05,114710.0,17.7417,17.7571,17.7186,17.7263,114710.0
2016-02-10 15:00:00,23.06,23.18,23.05,23.18,142036.0,17.734,17.8263,17.7263,17.8263,142036.0
2016-02-10 15:05:00,23.19,23.21,23.11,23.12,193373.0,17.834,17.8494,17.7725,17.7802,193373.0
2016-02-10 15:10:00,23.12,23.17,23.07,23.09,152048.0,17.7802,17.8186,17.7417,17.7571,152048.0
2016-02-10 15:15:00,23.08,23.12,22.99,23.0,203995.0,17.7494,17.7802,17.6802,17.6879,203995.0
2016-02-10 15:20:00,22.99,23.07,22.98,23.04,148022.0,17.6802,17.7417,17.6725,17.7186,148022.0
2016-02-10 15:25:00,23.04,23.08,22.97,22.99,300384.0,17.7186,17.7494,17.6648,17.6802,300384.0
2016-02-10 15:30:00,23.0,23.04,22.9,22.91,834091.0,17.6879,17.7186,17.611,17.6187,834091.0
2016-02-10 15:35:00,22.91,22.91,22.74,22.76,1184689.0,17.6187,17.6187,17.4879,17.5033,1184689.0
2016-02-10 15:40:00,22.76,22.76,22.64,22.71,890143.0,17.5033,17.5033,17.411,17.4649,890143.0
2016-02-10 15:45:00,22.71,22.74,22.66,22.71,774412.0,17.4649,17.4879,17.4264,17.4649,774412.0
2016-02-10 15:50:00,22.7,22.71,22.66,22.67,806202.0,17.4572,17.4649,17.4264,17.4341,806202.0
2016-02-10 15:55:00,22.67,22.72,22.66,22.69,1347069.0,17.4341,17.4725,17.4264,17.4495,1347069.0
2016-02-11 09:30:00,21.67,21.98,21.65,21.94,617969.0,16.6651,16.9035,16.6497,16.8727,617969.0
2016-02-11 09:35:00,21.94,22.06,21.75,21.79,562537.0,16.8727,16.965,16.7266,16.7573,562537.0
2016-02-11 09:40:00,21.79,21.88,21.7,21.8,403736.0,16.7573,16.8266,16.6881,16.765,403736.0
2016-02-11 09:45:00,21.8,21.95,21.75,21.83,489068.0,16.765,16.8804,16.7266,16.7881,489068.0
2016-02-11 09:50:00,21.83,22.0,21.8,21.93,304090.0,16.7881,16.9188,16.765,16.865,304090.0
2016-02-11 09:55:00,21.93,22.02,21.87,21.95,339010.0,16.865,16.9342,16.8189,16.8804,339010.0
2016-02-11 10:00:00,21.94,22.09,21.91,21.98,260514.0,16.8727,16.9881,16.8496,16.9035,260514.0
2016-02-11 10:05:00,21.98,22.14,21.98,22.02,539231.0,16.9035,17.0265,16.9035,16.9342,539231.0
2016-02-11 10:10:00,22.02,22.12,21.98,22.1,317186.0,16.9342,17.0111,16.9035,16.9957,317186.0
2016-02-11 10:15:00,22.1,22.11,22.02,22.09,434181.0,16.9957,17.0034,16.9342,16.9881,434181.0
2016-02-11 10:20:00,22.08,22.12,21.97,22.07,283989.0,16.9804,17.0111,16.8958,16.9727,283989.0
2016-02-11 10:25:00,22.06,22.08,21.92,21.93,245668.0,16.965,16.9804,16.8573,16.865,245668.0
2016-02-11 10:30:00,21.92,22.0,21.92,21.98,263312.0,16.8573,16.9188,16.8573,16.9035,263312.0
2016-02-11 10:35:00,21.98,22.0,21.75,21.77,346716.0,16.9035,16.9188,16.7266,16.742,346716.0
2016-02-11 10:40:00,21.78,21.79,21.7,21.77,280908.0,16.7497,16.7573,16.6881,16.742,280908.0
2016-02-11 10:45:00,21.77,21.85,21.72,21.75,280355.0,16.742,16.8035,16.7035,16.7266,280355.0
2016-02-11 10:50:00,21.76,21.78,21.69,21.71,264668.0,16.7343,16.7497,16.6804,16.6958,264668.0
2016-02-11 10:55:00,21.71,21.76,21.66,21.7,292931.0,16.6958,16.7343,16.6574,16.6881,292931.0
2016-02-11 11:00:00,21.7,21.78,21.66,21.67,217783.0,16.6881,16.7497,16.6574,16.6651,217783.0
2016-02-11 11:05:00,21.67,21.69,21.59,21.64,281245.0,16.6651,16.6804,16.6035,16.642,281245.0
2016-02-11 11:10:00,21.64,21.68,21.55,21.57,238036.0,16.642,16.6727,16.5728,16.5882,238036.0
2016-02-11 11:15:00,21.56,21.66,21.54,21.65,350769.0,16.5805,16.6574,16.5651,16.6497,350769.0
2016-02-11 11:20:00,21.65,21.72,21.54,21.6,367375.0,16.6497,16.7035,16.5651,16.6112,367375.0
2016-02-11 11:25:00,21.59,21.62,21.51,21.54,186022.0,16.6035,16.6266,16.542,16.5651,186022.0
2016-02-11 11:30:00,21.52,21.55,21.42,21.44,444537.0,16.5497,16.5728,16.4728,16.4882,444537.0
2016-02-11 11:35:00,21.45,21.57,21.44,21.57,269477.0,16.4959,16.5882,16.4882,16.5882,269477.0
2016-02-11 11:40:00,21.56,21.58,21.48,21.53,270019.0,16.5805,16.5958,16.5189,16.5574,270019.0
2016-02-11 11:45:00,21.53,21.57,21.43,21.44,238663.0,16.5574,16.5882,16.4805,16.4882,238663.0
2016-02-11 11:50:00,21.43,21.54,21.42,21.51,180580.0,16.4805,16.5651,16.4728,16.542,180580.0
2016-02-11 11:55:00,21.5,21.59,21.48,21.51,286786.0,16.5343,16.6035,16.5189,16.542,286786.0
2016-02-11 12:00:00,21.51,21.51,21.44,21.46,183659.0,16.542,16.542,16.4882,16.5036,183659.0
2016-02-11 12:05:00,21.46,21.51,21.41,21.41,281789.0,16.5036,16.542,16.4651,16.4651,281789.0
2016-02-11 12:10:00,21.41,21.44,21.37,21.4,251252.0,16.4651,16.4882,16.4343,16.4574,251252.0
2016-02-11 12:15:00,21.4,21.42,21.31,21.37,215490.0,16.4574,16.4728,16.3882,16.4343,215490.0
2016-02-11 12:20:00,21.36,21.44,21.34,21.42,168008.0,16.4267,16.4882,16.4113,16.4728,168008.0
2016-02-11 12:25:00,21.42,21.49,21.36,21.39,218304.0,16.4728,16.5266,16.4267,16.4497,218304.0
2016-02-11 12:30:00,21.39,21.41,21.34,21.37,119538.0,16.4497,16.4651,16.4113,16.4343,119538.0
2016-02-11 12:35:00,21.38,21.44,21.38,21.41,92264.0,16.442,16.4882,16.442,16.4651,92264.0
2016-02-11 12:40:00,21.4,21.42,21.36,21.41,146323.0,16.4574,16.4728,16.4267,16.4651,146323.0
2016-02-11 12:45:00,21.4,21.41,21.36,21.4,190902.0,16.4574,16.4651,16.4267,16.4574,190902.0
2016-02-11 12:50:00,21.4,21.48,21.38,21.45,318978.0,16.4574,16.5189,16.442,16.4959,318978.0
2016-02-11 12:55:00,21.45,21.48,21.41,21.47,230079.0,16.4959,16.5189,16.4651,16.5113,230079.0
2016-02-11 13:00:00,21.47,21.55,21.45,21.45,322026.0,16.5113,16.5728,16.4959,16.4959,322026.0
2016-02-11 13:05:00,21.45,21.55,21.43,21.55,204418.0,16.4959,16.5728,16.4805,16.5728,204418.0
2016-02-11 13:10:00,21.55,21.57,21.49,21.52,341733.0,16.5728,16.5882,16.5266,16.5497,341733.0
2016-02-11 13:15:00,21.51,21.55,21.46,21.55,178307.0,16.542,16.5728,16.5036,16.5728,178307.0
2016-02-11 13:20:00,21.54,21.57,21.48,21.53,206586.0,16.5651,16.5882,16.5189,16.5574,206586.0
2016-02-11 13:25:00,21.52,21.53,21.49,21.5,205587.0,16.5497,16.5574,16.5266,16.5343,205587.0
2016-02-11 13:30:00,21.5,21.61,21.49,21.57,294400.0,16.5343,16.6189,16.5266,16.5882,294400.0
2016-02-11 13:35:00,21.57,21.57,21.49,21.52,224945.0,16.5882,16.5882,16.5266,16.5497,224945.0
2016-02-11 13:40:00,21.52,21.53,21.41,21.47,519957.0,16.5497,16.5574,16.4651,16.5113,519957.0
2016-02-11 13:45:00,21.48,21.5,21.44,21.45,105798.0,16.5189,16.5343,16.4882,16.4959,105798.0
2016-02-11 13:50:00,21.45,21.5,21.44,21.46,78493.0,16.4959,16.5343,16.4882,16.5036,78493.0
2016-02-11 13:55:00,21.47,21.48,21.43,21.46,157638.0,16.5113,16.5189,16.4805,16.5036,157638.0
2016-02-11 14:00:00,21.46,21.46,21.39,21.39,117689.0,16.5036,16.5036,16.4497,16.4497,117689.0
2016-02-11 14:05:00,21.39,21.41,21.35,21.39,124493.0,16.4497,16.4651,16.419,16.4497,124493.0
2016-02-11 14:10:00,21.39,21.42,21.36,21.38,152635.0,16.4497,16.4728,16.4267,16.442,152635.0
2016-02-11 14:15:00,21.39,21.42,21.3,21.3,168424.0,16.4497,16.4728,16.3805,16.3805,168424.0
2016-02-11 14:20:00,21.3,21.33,21.27,21.28,186552.0,16.3805,16.4036,16.3574,16.3651,186552.0
2016-02-11 14:25:00,21.29,21.3,21.23,21.24,176001.0,16.3728,16.3805,16.3267,16.3344,176001.0
2016-02-11 14:30:00,21.24,21.25,21.18,21.2,366954.0,16.3344,16.3421,16.2882,16.3036,366954.0
2016-02-11 14:35:00,21.21,21.41,21.15,21.4,415934.0,16.3113,16.4651,16.2652,16.4574,415934.0
2016-02-11 14:40:00,21.39,21.66,21.37,21.56,789567.0,16.4497,16.6574,16.4343,16.5805,789567.0
2016-02-11 14:45:00,21.56,21.85,21.56,21.83,639984.0,16.5805,16.8035,16.5805,16.7881,639984.0
2016-02-11 14:50:00,21.83,21.98,21.83,21.93,671586.0,16.7881,16.9035,16.7881,16.865,671586.0
2016-02-11 14:55:00,21.93,21.95,21.78,21.82,422103.0,16.865,16.8804,16.7497,16.7804,422103.0
2016-02-11 15:00:00,21.82,21.83,21.63,21.66,282764.0,16.7804,16.7881,16.6343,16.6574,282764.0
2016-02-11 15:05:00,21.66,21.67,21.51,21.58,346681.0,16.6574,16.6651,16.542,16.5958,346681.0
2016-02-11 15:10:00,21.57,21.73,21.57,21.72,524525.0,16.5882,16.7112,16.5882,16.7035,524525.0
2016-02-11 15:15:00,21.71,21.72,21.61,21.62,332791.0,16.6958,16.7035,16.6189,16.6266,332791.0
2016-02-11 15:20:00,21.62,21.66,21.59,21.6,422217.0,16.6266,16.6574,16.6035,16.6112,422217.0
2016-02-11 15:25:00,21.6,21.74,21.6,21.73,460215.0,16.6112,16.7189,16.6112,16.7112,460215.0
2016-02-11 15:30:00,21.73,21.74,21.63,21.73,336337.0,16.7112,16.7189,16.6343,16.7112,336337.0
2016-02-11 15:35:00,21.74,21.85,21.71,21.81,473175.0,16.7189,16.8035,16.6958,16.7727,473175.0
2016-02-11 15:40:00,21.82,21.87,21.79,21.86,575785.0,16.7804,16.8189,16.7573,16.8112,575785.0
2016-02-11 15:45:00,21.86,21.86,21.72,21.76,452334.0,16.8112,16.8112,16.7035,16.7343,452334.0
2016-02-11 15:50:00,21.77,21.8,21.71,21.74,529352.0,16.742,16.765,16.6958,16.7189,529352.0
2016-02-11 15:55:00,21.73,21.76,21.68,21.69,2656131.0,16.7112,16.7343,16.6727,16.6804,2656131.0
2016-02-12 09:30:00,21.93,22.47,21.86,22.44,899549.0,16.865,17.2803,16.8112,17.2572,899549.0
2016-02-12 09:35:00,22.44,22.48,22.31,22.43,559048.0,17.2572,17.288,17.1572,17.2495,559048.0
2016-02-12 09:40:00,22.43,22.44,22.26,22.28,580507.0,17.2495,17.2572,17.1188,17.1342,580507.0
2016-02-12 09:45:00,22.28,22.34,22.2,22.22,349407.0,17.1342,17.1803,17.0726,17.088,349407.0
2016-02-12 09:50:00,22.21,22.38,22.21,22.3,251979.0,17.0803,17.2111,17.0803,17.1496,251979.0
2016-02-12 09:55:00,22.29,22.3,22.21,22.26,288020.0,17.1419,17.1496,17.0803,17.1188,288020.0
2016-02-12 10:00:00,22.25,22.27,22.16,22.24,310573.0,17.1111,17.1265,17.0419,17.1034,310573.0
2016-02-12 10:05:00,22.25,22.27,22.16,22.22,366760.0,17.1111,17.1265,17.0419,17.088,366760.0
2016-02-12 10:10:00,22.22,22.31,22.2,22.22,338051.0,17.088,17.1572,17.0726,17.088,338051.0
2016-02-12 10:15:00,22.23,22.32,22.18,22.31,577148.0,17.0957,17.1649,17.0573,17.1572,577148.0
2016-02-12 10:20:00,22.31,22.35,22.26,22.29,656269.0,17.1572,17.188,17.1188,17.1419,656269.0
2016-02-12 10:25:00,22.3,22.37,22.29,22.35,168058.0,17.1496,17.2034,17.1419,17.188,168058.0
2016-02-12 10:30:00,22.36,22.54,22.35,22.5,283964.0,17.1957,17.3341,17.188,17.3034,283964.0
2016-02-12 10:35:00,22.5,22.51,22.44,22.45,253094.0,17.3034,17.311,17.2572,17.2649,253094.0
2016-02-12 10:40:00,22.45,22.46,22.39,22.39,120230.0,17.2649,17.2726,17.2188,17.2188,120230.0
2016-02-12 10:45:00,22.39,22.42,22.35,22.42,147313.0,17.2188,17.2418,17.188,17.2418,147313.0
2016-02-12 10:50:00,22.41,22.49,22.41,22.46,208548.0,17.2341,17.2957,17.2341,17.2726,208548.0
2016-02-12 10:55:00,22.45,22.46,22.36,22.43,128952.0,17.2649,17.2726,17.1957,17.2495,128952.0
2016-02-12 11:00:00,22.42,22.49,22.42,22.45,174865.0,17.2418,17.2957,17.2418,17.2649,174865.0
2016-02-12 11:05:00,22.45,22.57,22.45,22.55,126331.0,17.2649,17.3572,17.2649,17.3418,126331.0
2016-02-12 11:10:00,22.54,22.71,22.53,22.69,141206.0,17.3341,17.4649,17.3264,17.4495,141206.0
2016-02-12 11:15:00,22.69,22.77,22.67,22.7,236025.0,17.4495,17.511,17.4341,17.4572,236025.0
2016-02-12 11:20:00,22.71,22.73,22.67,22.73,180251.0,17.4649,17.4802,17.4341,17.4802,180251.0
2016-02-12 11:25:00,22.73,22.78,22.69,22.77,213098.0,17.4802,17.5187,17.4495,17.511,213098.0
2016-02-12 11:30:00,22.77,22.85,22.76,22.85,398777.0,17.511,17.5725,17.5033,17.5725,398777.0
2016-02-12 11:35:00,22.86,22.88,22.8,22.83,481147.0,17.5802,17.5956,17.5341,17.5571,481147.0
2016-02-12 11:40:00,22.83,22.94,22.83,22.93,334238.0,17.5571,17.6417,17.5571,17.634,334238.0
2016-02-12 11:45:00,22.92,23.03,22.92,23.03,295827.0,17.6264,17.7109,17.6264,17.7109,295827.0
2016-02-12 11:50:00,23.02,23.08,22.95,22.99,285922.0,17.7033,17.7494,17.6494,17.6802,285922.0
2016-02-12 11:55:00,22.99,23.02,22.94,22.97,220169.0,17.6802,17.7033,17.6417,17.6648,220169.0
2016-02-12 12:00:00,22.97,23.02,22.97,23.01,191116.0,17.6648,17.7033,17.6648,17.6956,191116.0
2016-02-12 12:05:00,23.02,23.06,23.0,23.04,160378.0,17.7033,17.734,17.6879,17.7186,160378.0
2016-02-12 12:10:00,23.04,23.11,23.03,23.08,142361.0,17.7186,17.7725,17.7109,17.7494,142361.0
2016-02-12 12:15:00,23.08,23.1,23.04,23.09,166599.0,17.7494,17.7648,17.7186,17.7571,166599.0
2016-02-12 12:20:00,23.1,23.12,23.08,23.11,243006.0,17.7648,17.7802,17.7494,17.7725,243006.0
2016-02-12 12:25:00,23.11,23.17,23.1,23.17,360165.0,17.7725,17.8186,17.7648,17.8186,360165.0
2016-02-12 12:30:00,23.17,23.2,23.13,23.14,210859.0,17.8186,17.8417,17.7879,17.7955,210859.0
2016-02-12 12:35:00,23.14,23.15,23.06,23.12,171898.0,17.7955,17.8032,17.734,17.7802,171898.0
2016-02-12 12:40:00,23.12,23.18,23.11,23.17,265988.0,17.7802,17.8263,17.7725,17.8186,265988.0
2016-02-12 12:45:00,23.17,23.18,23.09,23.09,302385.0,17.8186,17.8263,17.7571,17.7571,302385.0
2016-02-12 12:50:00,23.09,23.12,23.06,23.1,281221.0,17.7571,17.7802,17.734,17.7648,281221.0
2016-02-12 12:55:00,23.1,23.11,23.07,23.09,172996.0,17.7648,17.7725,17.7417,17.7571,172996.0
2016-02-12 13:00:00,23.09,23.14,23.07,23.13,284385.0,17.7571,17.7955,17.7417,17.7879,284385.0
2016-02-12 13:05:00,23.13,23.13,22.96,23.01,227689.0,17.7879,17.7879,17.6571,17.6956,227689.0
2016-02-12 13:10:00,22.99,22.99,22.91,22.93,218675.0,17.6802,17.6802,17.6187,17.634,218675.0
2016-02-12 13:15:00,22.92,22.92,22.8,22.82,124970.0,17.6264,17.6264,17.5341,17.5495,124970.0
2016-02-12 13:20:00,22.83,22.86,22.76,22.77,112489.0,17.5571,17.5802,17.5033,17.511,112489.0
2016-02-12 13:25:00,22.76,22.81,22.76,22.78,133673.0,17.5033,17.5418,17.5033,17.5187,133673.0
2016-02-12 13:30:00,22.78,22.82,22.76,22.82,184762.0,17.5187,17.5495,17.5033,17.5495,184762.0
2016-02-12 13:35:00,22.82,22.86,22.78,22.86,177685.0,17.5495,17.5802,17.5187,17.5802,177685.0
2016-02-12 13:40:00,22.86,22.93,22.81,22.92,189231.0,17.5802,17.634,17.5418,17.6264,189231.0
2016-02-12 13:45:00,22.93,22.96,22.92,22.93,118405.0,17.634,17.6571,17.6264,17.634,118405.0
2016-02-12 13:50:00,22.93,22.95,22.81,22.82,128016.0,17.634,17.6494,17.5418,17.5495,128016.0
2016-02-12 13:55:00,22.83,22.83,22.76,22.8,91964.0,17.5571,17.5571,17.5033,17.5341,91964.0
2016-02-12 14:00:00,22.8,22.83,22.78,22.81,93180.0,17.5341,17.5571,17.5187,17.5418,93180.0
2016-02-12 14:05:00,22.81,22.91,22.79,22.9,197425.0,17.5418,17.6187,17.5264,17.611,197425.0
2016-02-12 14:10:00,22.9,22.91,22.81,22.88,137182.0,17.611,17.6187,17.5418,17.5956,137182.0
2016-02-12 14:15:00,22.87,22.94,22.84,22.86,169924.0,17.5879,17.6417,17.5648,17.5802,169924.0
2016-02-12 14:20:00,22.86,22.92,22.84,22.9,92764.0,17.5802,17.6264,17.5648,17.611,92764.0
2016-02-12 14:25:00,22.91,22.98,22.89,22.96,139399.0,17.6187,17.6725,17.6033,17.6571,139399.0
2016-02-12 14:30:00,22.95,22.97,22.91,22.92,244741.0,17.6494,17.6648,17.6187,17.6264,244741.0
2016-02-12 14:35:00,22.93,22.94,22.89,22.92,72779.0,17.634,17.6417,17.6033,17.6264,72779.0
2016-02-12 14:40:00,22.93,22.98,22.88,22.97,85321.0,17.634,17.6725,17.5956,17.6648,85321.0
2016-02-12 14:45:00,22.98,23.0,22.93,22.96,131269.0,17.6725,17.6879,17.634,17.6571,131269.0
2016-02-12 14:50:00,22.95,23.01,22.94,23.0,163869.0,17.6494,17.6956,17.6417,17.6879,163869.0
2016-02-12 14:55:00,23.0,23.01,22.94,22.97,153757.0,17.6879,17.6956,17.6417,17.6648,153757.0
2016-02-12 15:00:00,22.97,23.05,22.96,23.05,224775.0,17.6648,17.7263,17.6571,17.7263,224775.0
2016-02-12 15:05:00,23.04,23.08,23.01,23.05,437879.0,17.7186,17.7494,17.6956,17.7263,437879.0
2016-02-12 15:10:00,23.05,23.12,23.05,23.12,206689.0,17.7263,17.7802,17.7263,17.7802,206689.0
2016-02-12 15:15:00,23.12,23.14,23.11,23.12,148611.0,17.7802,17.7955,17.7725,17.7802,148611.0
2016-02-12 15:20:00,23.12,23.13,23.03,23.04,408308.0,17.7802,17.7879,17.7109,17.7186,408308.0
2016-02-12 15:25:00,23.04,23.07,22.99,23.05,416043.0,17.7186,17.7417,17.6802,17.7263,416043.0
2016-02-12 15:30:00,23.06,23.07,23.0,23.02,369554.0,17.734,17.7417,17.6879,17.7033,369554.0
2016-02-12 15:35:00,23.02,23.02,22.99,23.0,347672.0,17.7033,17.7033,17.6802,17.6879,347672.0
2016-02-12 15:40:00,23.01,23.05,23.0,23.03,368174.0,17.6956,17.7263,17.6879,17.7109,368174.0
2016-02-12 15:45:00,23.03,23.1,23.02,23.07,487863.0,17.7109,17.7648,17.7033,17.7417,487863.0
2016-02-12 15:50:00,23.07,23.09,23.03,23.04,501624.0,17.7417,17.7571,17.7109,17.7186,501624.0
2016-02-12 15:55:00,23.04,23.09,23.03,23.09,1138780.0,17.7186,17.7571,17.7109,17.7571,1138780.0
2016-02-16 09:30:00,24.07,24.09,23.68,23.83,596510.0,18.5107,18.5261,18.2108,18.3262,596510.0
2016-02-16 09:35:00,23.84,23.98,23.72,23.92,624977.0,18.3339,18.4415,18.2416,18.3954,624977.0
2016-02-16 09:40:00,23.91,24.14,23.83,23.97,728779.0,18.3877,18.5646,18.3262,18.4338,728779.0
2016-02-16 09:45:00,23.96,24.08,23.61,23.66,669224.0,18.4262,18.5184,18.157,18.1954,669224.0
2016-02-16 09:50:00,23.64,23.65,23.53,23.58,372107.0,18.1801,18.1878,18.0955,18.1339,372107.0
2016-02-16 09:55:00,23.58,23.74,23.53,23.62,307761.0,18.1339,18.257,18.0955,18.1647,307761.0
2016-02-16 10:00:00,23.61,23.73,23.52,23.56,274554.0,18.157,18.2493,18.0878,18.1185,274554.0
2016-02-16 10:05:00,23.56,23.61,23.51,23.58,219812.0,18.1185,18.157,18.0801,18.1339,219812.0
2016-02-16 10:10:00,23.58,23.64,23.49,23.59,277069.0,18.1339,18.1801,18.0647,18.1416,277069.0
2016-02-16 10:15:00,23.58,23.6,23.44,23.45,476143.0,18.1339,18.1493,18.0263,18.0339,476143.0
2016-02-16 10:20:00,23.45,23.53,23.38,23.53,335181.0,18.0339,18.0955,17.9801,18.0955,335181.0
2016-02-16 10:25:00,23.53,23.54,23.4,23.42,181124.0,18.0955,18.1032,17.9955,18.0109,181124.0
2016-02-16 10:30:00,23.43,23.52,23.41,23.51,232596.0,18.0186,18.0878,18.0032,18.0801,232596.0
2016-02-16 10:35:00,23.51,23.64,23.5,23.63,244858.0,18.0801,18.1801,18.0724,18.1724,244858.0
2016-02-16 10:40:00,23.62,23.65,23.48,23.52,183664.0,18.1647,18.1878,18.057,18.0878,183664.0
2016-02-16 10:45:00,23.52,23.57,23.49,23.53,292900.0,18.0878,18.1262,18.0647,18.0955,292900.0
2016-02-16 10:50:00,23.53,23.57,23.39,23.39,240037.0,18.0955,18.1262,17.9878,17.9878,240037.0
2016-02-16 10:55:00,23.4,23.42,23.35,23.38,322981.0,17.9955,18.0109,17.957,17.9801,322981.0
2016-02-16 11:00:00,23.37,23.43,23.34,23.34,177775.0,17.9724,18.0186,17.9494,17.9494,177775.0
2016-02-16 11:05:00,23.35,23.35,23.21,23.28,305156.0,17.957,17.957,17.8494,17.9032,305156.0
2016-02-16 11:10:00,23.27,23.38,23.21,23.36,237657.0,17.8955,17.9801,17.8494,17.9647,237657.0
2016-02-16 11:15:00,23.37,23.4,23.31,23.4,160789.0,17.9724,17.9955,17.9263,17.9955,160789.0
2016-02-16 11:20:00,23.39,23.41,23.32,23.35,163469.0,17.9878,18.0032,17.934,17.957,163469.0
2016-02-16 11:25:00,23.35,23.37,23.29,23.32,165346.0,17.957,17.9724,17.9109,17.934,165346.0
2016-02-16 11:30:00,23.31,23.4,23.31,23.36,134977.0,17.9263,17.9955,17.9263,17.9647,134977.0
2016-02-16 11:35:00,23.36,23.4,23.34,23.38,131736.0,17.9647,17.9955,17.9494,17.9801,131736.0
2016-02-16 11:40:00,23.37,23.38,23.34,23.36,111880.0,17.9724,17.9801,17.9494,17.9647,111880.0
2016-02-16 11:45:00,23.36,23.38,23.32,23.33,163586.0,17.9647,17.9801,17.934,17.9417,163586.0
2016-02-16 11:50:00,23.33,23.37,23.3,23.35,176234.0,17.9417,17.9724,17.9186,17.957,176234.0
2016-02-16 11:55:00,23.35,23.48,23.34,23.46,284855.0,17.957,18.057,17.9494,18.0416,284855.0
2016-02-16 12:00:00,23.47,23.59,23.46,23.57,322359.0,18.0493,18.1416,18.0416,18.1262,322359.0
2016-02-16 12:05:00,23.57,23.62,23.55,23.57,245742.0,18.1262,18.1647,18.1108,18.1262,245742.0
2016-02-16 12:10:00,23.58,23.58,23.45,23.49,312171.0,18.1339,18.1339,18.0339,18.0647,312171.0
2016-02-16 12:15:00,23.49,23.54,23.47,23.47,112551.0,18.0647,18.1032,18.0493,18.0493,112551.0
2016-02-16 12:20:00,23.48,23.57,23.47,23.55,188417.0,18.057,18.1262,18.0493,18.1108,188417.0
2016-02-16 12:25:00,23.56,23.61,23.54,23.58,222428.0,18.1185,18.157,18.1032,18.1339,222428.0
2016-02-16 12:30:00,23.57,23.61,23.56,23.57,183111.0,18.1262,18.157,18.1185,18.1262,183111.0
2016-02-16 12:35:00,23.58,23.6,23.53,23.54,120489.0,18.1339,18.1493,18.0955,18.1032,120489.0
2016-02-16 12:40:00,23.54,23.56,23.5,23.51,103146.0,18.1032,18.1185,18.0724,18.0801,103146.0
2016-02-16 12:45:00,23.52,23.56,23.51,23.52,85202.0,18.0878,18.1185,18.0801,18.0878,85202.0
2016-02-16 12:50:00,23.53,23.62,23.5,23.61,180575.0,18.0955,18.1647,18.0724,18.157,180575.0
2016-02-16 12:55:00,23.61,23.68,23.6,23.67,235291.0,18.157,18.2108,18.1493,18.2031,235291.0
2016-02-16 13:00:00,23.67,23.7,23.67,23.7,148225.0,18.2031,18.2262,18.2031,18.2262,148225.0
2016-02-16 13:05:00,23.7,23.75,23.67,23.7,250442.0,18.2262,18.2647,18.2031,18.2262,250442.0
2016-02-16 13:10:00,23.7,23.75,23.68,23.73,180361.0,18.2262,18.2647,18.2108,18.2493,180361.0
2016-02-16 13:15:00,23.74,23.76,23.7,23.76,160302.0,18.257,18.2723,18.2262,18.2723,160302.0
2016-02-16 13:20:00,23.75,23.77,23.64,23.69,197494.0,18.2647,18.28,18.1801,18.2185,197494.0
2016-02-16 13:25:00,23.69,23.74,23.66,23.68,216396.0,18.2185,18.257,18.1954,18.2108,216396.0
2016-02-16 13:30:00,23.68,23.71,23.64,23.65,120730.0,18.2108,18.2339,18.1801,18.1878,120730.0
2016-02-16 13:35:00,23.66,23.69,23.63,23.66,77889.0,18.1954,18.2185,18.1724,18.1954,77889.0
2016-02-16 13:40:00,23.67,23.73,23.65,23.65,142434.0,18.2031,18.2493,18.1878,18.1878,142434.0
2016-02-16 13:45:00,23.66,23.67,23.63,23.65,90916.0,18.1954,18.2031,18.1724,18.1878,90916.0
2016-02-16 13:50:00,23.66,23.72,23.64,23.68,91422.0,18.1954,18.2416,18.1801,18.2108,91422.0
2016-02-16 13:55:00,23.68,23.77,23.66,23.77,236983.0,18.2108,18.28,18.1954,18.28,236983.0
2016-02-16 14:00:00,23.77,23.78,23.68,23.69,112710.0,18.28,18.2877,18.2108,18.2185,112710.0
2016-02-16 14:05:00,23.68,23.71,23.63,23.65,92636.0,18.2108,18.2339,18.1724,18.1878,92636.0
2016-02-16 14:10:00,23.65,23.7,23.64,23.65,94685.0,18.1878,18.2262,18.1801,18.1878,94685.0
2016-02-16 14:15:00,23.64,23.7,23.64,23.67,101763.0,18.1801,18.2262,18.1801,18.2031,101763.0
2016-02-16 14:20:00,23.67,23.68,23.64,23.65,87388.0,18.2031,18.2108,18.1801,18.1878,87388.0
2016-02-16 14:25:00,23.65,23.72,23.65,23.71,158118.0,18.1878,18.2416,18.1878,18.2339,158118.0
2016-02-16 14:30:00,23.72,23.74,23.66,23.69,86035.0,18.2416,18.257,18.1954,18.2185,86035.0
2016-02-16 14:35:00,23.69,23.7,23.61,23.62,138904.0,18.2185,18.2262,18.157,18.1647,138904.0
2016-02-16 14:40:00,23.63,23.66,23.62,23.65,108261.0,18.1724,18.1954,18.1647,18.1878,108261.0
2016-02-16 14:45:00,23.65,23.66,23.61,23.62,96107.0,18.1878,18.1954,18.157,18.1647,96107.0
2016-02-16 14:50:00,23.62,23.63,23.6,23.61,112361.0,18.1647,18.1724,18.1493,18.157,112361.0
2016-02-16 14:55:00,23.61,23.64,23.6,23.64,62638.0,18.157,18.1801,18.1493,18.1801,62638.0
2016-02-16 15:00:00,23.64,23.66,23.63,23.65,108385.0,18.1801,18.1954,18.1724,18.1878,108385.0
2016-02-16 15:05:00,23.64,23.65,23.58,23.62,198791.0,18.1801,18.1878,18.1339,18.1647,198791.0
2016-02-16 15:10:00,23.62,23.71,23.61,23.71,148545.0,18.1647,18.2339,18.157,18.2339,148545.0
2016-02-16 15:15:00,23.71,23.75,23.69,23.71,214946.0,18.2339,18.2647,18.2185,18.2339,214946.0
2016-02-16 15:20:00,23.71,23.73,23.68,23.73,151424.0,18.2339,18.2493,18.2108,18.2493,151424.0
2016-02-16 15:25:00,23.73,23.77,23.72,23.76,157654.0,18.2493,18.28,18.2416,18.2723,157654.0
2016-02-16 15:30:00,23.75,23.76,23.67,23.7,262089.0,18.2647,18.2723,18.2031,18.2262,262089.0
2016-02-16 15:35:00,23.71,23.71,23.65,23.66,280170.0,18.2339,18.2339,18.1878,18.1954,280170.0
2016-02-16 15:40:00,23.67,23.68,23.63,23.67,284574.0,18.2031,18.2108,18.1724,18.2031,284574.0
2016-02-16 15:45:00,23.68,23.71,23.62,23.68,493334.0,18.2108,18.2339,18.1647,18.2108,493334.0
2016-02-16 15:50:00,23.68,23.71,23.65,23.71,315924.0,18.2108,18.2339,18.1878,18.2339,315924.0
2016-02-16 15:55:00,23.7,23.74,23.68,23.72,1113086.0,18.2262,18.257,18.2108,18.2416,1113086.0
2016-02-17 09:30:00,24.22,24.44,24.17,24.23,662852.0,18.6261,18.7953,18.5877,18.6338,662852.0
2016-02-17 09:35:00,24.25,24.53,24.25,24.48,335933.0,18.6492,18.8645,18.6492,18.8261,335933.0
2016-02-17 09:40:00,24.48,24.55,24.35,24.39,447135.0,18.8261,18.8799,18.7261,18.7568,447135.0
2016-02-17 09:45:00,24.39,24.4,24.23,24.3,477360.0,18.7568,18.7645,18.6338,18.6876,477360.0
2016-02-17 09:50:00,24.29,24.38,24.24,24.3,341966.0,18.6799,18.7492,18.6415,18.6876,341966.0
2016-02-17 09:55:00,24.31,24.45,24.3,24.37,309805.0,18.6953,18.803,18.6876,18.7415,309805.0
2016-02-17 10:00:00,24.38,24.5,24.38,24.48,356940.0,18.7492,18.8414,18.7492,18.8261,356940.0
2016-02-17 10:05:00,24.47,24.58,24.45,24.5,285768.0,18.8184,18.903,18.803,18.8414,285768.0
2016-02-17 10:10:00,24.5,24.62,24.5,24.61,314614.0,18.8414,18.9337,18.8414,18.926,314614.0
2016-02-17 10:15:00,24.61,24.63,24.53,24.63,206455.0,18.926,18.9414,18.8645,18.9414,206455.0
2016-02-17 10:20:00,24.63,24.67,24.57,24.62,380959.0,18.9414,18.9722,18.8953,18.9337,380959.0
2016-02-17 10:25:00,24.62,24.63,24.51,24.63,180972.0,18.9337,18.9414,18.8491,18.9414,180972.0
2016-02-17 10:30:00,24.61,24.62,24.53,24.55,344382.0,18.926,18.9337,18.8645,18.8799,344382.0
2016-02-17 10:35:00,24.55,24.59,24.53,24.58,331292.0,18.8799,18.9106,18.8645,18.903,331292.0
2016-02-17 10:40:00,24.58,24.6,24.54,24.58,169528.0,18.903,18.9183,18.8722,18.903,169528.0
2016-02-17 10:45:00,24.58,24.61,24.54,24.6,170559.0,18.903,18.926,18.8722,18.9183,170559.0
2016-02-17 10:50:00,24.61,24.63,24.52,24.53,183049.0,18.926,18.9414,18.8568,18.8645,183049.0
2016-02-17 10:55:00,24.54,24.55,24.49,24.51,260464.0,18.8722,18.8799,18.8337,18.8491,260464.0
2016-02-17 11:00:00,24.51,24.6,24.5,24.57,197014.0,18.8491,18.9183,18.8414,18.8953,197014.0
2016-02-17 11:05:00,24.58,24.6,24.53,24.54,205039.0,18.903,18.9183,18.8645,18.8722,205039.0
2016-02-17 11:10:00,24.55,24.55,24.38,24.39,207864.0,18.8799,18.8799,18.7492,18.7568,207864.0
2016-02-17 11:15:00,24.39,24.44,24.37,24.38,344846.0,18.7568,18.7953,18.7415,18.7492,344846.0
2016-02-17 11:20:00,24.39,24.4,24.33,24.38,239830.0,18.7568,18.7645,18.7107,18.7492,239830.0
2016-02-17 11:25:00,24.38,24.43,24.35,24.41,436753.0,18.7492,18.7876,18.7261,18.7722,436753.0
2016-02-17 11:30:00,24.41,24.53,24.4,24.52,443213.0,18.7722,18.8645,18.7645,18.8568,443213.0
2016-02-17 11:35:00,24.52,24.53,24.42,24.47,205305.0,18.8568,18.8645,18.7799,18.8184,205305.0
2016-02-17 11:40:00,24.48,24.51,24.41,24.42,142981.0,18.8261,18.8491,18.7722,18.7799,142981.0
2016-02-17 11:45:00,24.42,24.44,24.32,24.34,166762.0,18.7799,18.7953,18.703,18.7184,166762.0
2016-02-17 11:50:00,24.35,24.37,24.31,24.34,149861.0,18.7261,18.7415,18.6953,18.7184,149861.0
2016-02-17 11:55:00,24.34,24.4,24.34,24.39,93062.0,18.7184,18.7645,18.7184,18.7568,93062.0
2016-02-17 12:00:00,24.39,24.43,24.37,24.4,163994.0,18.7568,18.7876,18.7415,18.7645,163994.0
2016-02-17 12:05:00,24.39,24.4,24.35,24.38,94026.0,18.7568,18.7645,18.7261,18.7492,94026.0
2016-02-17 12:10:00,24.38,24.38,24.3,24.35,80844.0,18.7492,18.7492,18.6876,18.7261,80844.0
2016-02-17 12:15:00,24.35,24.41,24.33,24.4,117501.0,18.7261,18.7722,18.7107,18.7645,117501.0
2016-02-17 12:20:00,24.4,24.42,24.35,24.4,143687.0,18.7645,18.7799,18.7261,18.7645,143687.0
2016-02-17 12:25:00,24.4,24.41,24.32,24.35,146376.0,18.7645,18.7722,18.703,18.7261,146376.0
2016-02-17 12:30:00,24.35,24.41,24.34,24.4,93114.0,18.7261,18.7722,18.7184,18.7645,93114.0
2016-02-17 12:35:00,24.41,24.45,24.38,24.39,101074.0,18.7722,18.803,18.7492,18.7568,101074.0
2016-02-17 12:40:00,24.39,24.42,24.35,24.36,130182.0,18.7568,18.7799,18.7261,18.7338,130182.0
2016-02-17 12:45:00,24.36,24.39,24.29,24.3,134408.0,18.7338,18.7568,18.6799,18.6876,134408.0
2016-02-17 12:50:00,24.29,24.37,24.29,24.36,72621.0,18.6799,18.7415,18.6799,18.7338,72621.0
2016-02-17 12:55:00,24.35,24.36,24.32,24.34,96488.0,18.7261,18.7338,18.703,18.7184,96488.0
2016-02-17 13:00:00,24.34,24.34,24.26,24.27,152495.0,18.7184,18.7184,18.6569,18.6646,152495.0
2016-02-17 13:05:00,24.27,24.37,24.25,24.37,152320.0,18.6646,18.7415,18.6492,18.7415,152320.0
2016-02-17 13:10:00,24.37,24.37,24.27,24.29,132968.0,18.7415,18.7415,18.6646,18.6799,132968.0
2016-02-17 13:15:00,24.29,24.31,24.27,24.3,58954.0,18.6799,18.6953,18.6646,18.6876,58954.0
2016-02-17 13:20:00,24.3,24.31,24.27,24.27,132032.0,18.6876,18.6953,18.6646,18.6646,132032.0
2016-02-17 13:25:00,24.27,24.29,24.25,24.29,97744.0,18.6646,18.6799,18.6492,18.6799,97744.0
2016-02-17 13:30:00,24.29,24.3,24.22,24.26,222207.0,18.6799,18.6876,18.6261,18.6569,222207.0
2016-02-17 13:35:00,24.26,24.27,24.16,24.16,140454.0,18.6569,18.6646,18.58,18.58,140454.0
2016-02-17 13:40:00,24.17,24.22,24.16,24.2,132172.0,18.5877,18.6261,18.58,18.6107,132172.0
2016-02-17 13:45:00,24.21,24.21,24.16,24.18,97220.0,18.6184,18.6184,18.58,18.5953,97220.0
2016-02-17 13:50:00,24.18,24.23,24.15,24.22,176920.0,18.5953,18.6338,18.5723,18.6261,176920.0
2016-02-17 13:55:00,24.21,24.22,24.19,24.2,79974.0,18.6184,18.6261,18.603,18.6107,79974.0
2016-02-17 14:00:00,24.2,24.22,24.12,24.19,265808.0,18.6107,18.6261,18.5492,18.603,265808.0
2016-02-17 14:05:00,24.19,24.28,24.18,24.26,134507.0,18.603,18.6722,18.5953,18.6569,134507.0
2016-02-17 14:10:00,24.26,24.33,24.24,24.3,150354.0,18.6569,18.7107,18.6415,18.6876,150354.0
2016-02-17 14:15:00,24.3,24.4,24.3,24.37,160253.0,18.6876,18.7645,18.6876,18.7415,160253.0
2016-02-17 14:20:00,24.37,24.4,24.32,24.32,162678.0,18.7415,18.7645,18.703,18.703,162678.0
2016-02-17 14:25:00,24.33,24.33,24.27,24.29,103624.0,18.7107,18.7107,18.6646,18.6799,103624.0
2016-02-17 14:30:00,24.28,24.33,24.26,24.27,98245.0,18.6722,18.7107,18.6569,18.6646,98245.0
2016-02-17 14:35:00,24.26,24.29,24.21,24.23,158159.0,18.6569,18.6799,18.6184,18.6338,158159.0
2016-02-17 14:40:00,24.23,24.31,24.22,24.27,158688.0,18.6338,18.6953,18.6261,18.6646,158688.0
2016-02-17 14:45:00,24.28,24.29,24.21,24.21,140343.0,18.6722,18.6799,18.6184,18.6184,140343.0
2016-02-17 14:50:00,24.21,24.21,24.15,24.19,173702.0,18.6184,18.6184,18.5723,18.603,173702.0
2016-02-17 14:55:00,24.19,24.2,24.12,24.12,170745.0,18.603,18.6107,18.5492,18.5492,170745.0
2016-02-17 15:00:00,24.13,24.19,24.12,24.18,208680.0,18.5569,18.603,18.5492,18.5953,208680.0
2016-02-17 15:05:00,24.18,24.22,24.17,24.2,178672.0,18.5953,18.6261,18.5877,18.6107,178672.0
2016-02-17 15:10:00,24.2,24.22,24.16,24.22,156406.0,18.6107,18.6261,18.58,18.6261,156406.0
2016-02-17 15:15:00,24.21,24.28,24.21,24.24,192319.0,18.6184,18.6722,18.6184,18.6415,192319.0
2016-02-17 15:20:00,24.24,24.27,24.2,24.22,260421.0,18.6415,18.6646,18.6107,18.6261,260421.0
2016-02-17 15:25:00,24.21,24.24,24.17,24.21,287920.0,18.6184,18.6415,18.5877,18.6184,287920.0
2016-02-17 15:30:00,24.21,24.24,24.19,24.22,252221.0,18.6184,18.6415,18.603,18.6261,252221.0
2016-02-17 15:35:00,24.22,24.24,24.14,24.24,406084.0,18.6261,18.6415,18.5646,18.6415,406084.0
2016-02-17 15:40:00,24.25,24.29,24.22,24.29,398434.0,18.6492,18.6799,18.6261,18.6799,398434.0
2016-02-17 15:45:00,24.29,24.3,24.22,24.23,553656.0,18.6799,18.6876,18.6261,18.6338,553656.0
2016-02-17 15:50:00,24.23,24.25,24.21,24.25,488021.0,18.6338,18.6492,18.6184,18.6492,488021.0
2016-02-17 15:55:00,24.24,24.26,24.22,24.23,932551.0,18.6415,18.6569,18.6261,18.6338,932551.0
2016-02-18 09:30:00,24.36,24.54,24.33,24.46,489514.0,18.7338,18.8722,18.7107,18.8107,489514.0
2016-02-18 09:35:00,24.46,24.52,24.33,24.36,566877.0,18.8107,18.8568,18.7107,18.7338,566877.0
2016-02-18 09:40:00,24.37,24.43,24.28,24.28,499204.0,18.7415,18.7876,18.6722,18.6722,499204.0
2016-02-18 09:45:00,24.28,24.34,24.25,24.31,352312.0,18.6722,18.7184,18.6492,18.6953,352312.0
2016-02-18 09:50:00,24.31,24.4,24.29,24.38,224750.0,18.6953,18.7645,18.6799,18.7492,224750.0
2016-02-18 09:55:00,24.38,24.39,24.29,24.3,187437.0,18.7492,18.7568,18.6799,18.6876,187437.0
2016-02-18 10:00:00,24.29,24.36,24.21,24.35,405433.0,18.6799,18.7338,18.6184,18.7261,405433.0
2016-02-18 10:05:00,24.35,24.36,24.18,24.19,178607.0,18.7261,18.7338,18.5953,18.603,178607.0
2016-02-18 10:10:00,24.19,24.23,24.14,24.2,301259.0,18.603,18.6338,18.5646,18.6107,301259.0
2016-02-18 10:15:00,24.2,24.21,24.14,24.21,94099.0,18.6107,18.6184,18.5646,18.6184,94099.0
2016-02-18 10:20:00,24.2,24.22,24.12,24.14,187046.0,18.6107,18.6261,18.5492,18.5646,187046.0
2016-02-18 10:25:00,24.15,24.3,24.14,24.3,184568.0,18.5723,18.6876,18.5646,18.6876,184568.0
2016-02-18 10:30:00,24.3,24.33,24.27,24.3,141712.0,18.6876,18.7107,18.6646,18.6876,141712.0
2016-02-18 10:35:00,24.29,24.29,24.2,24.2,91544.0,18.6799,18.6799,18.6107,18.6107,91544.0
2016-02-18 10:40:00,24.21,24.22,24.14,24.21,100910.0,18.6184,18.6261,18.5646,18.6184,100910.0
2016-02-18 10:45:00,24.21,24.21,24.11,24.13,163054.0,18.6184,18.6184,18.5415,18.5569,163054.0
2016-02-18 10:50:00,24.12,24.15,24.1,24.1,124048.0,18.5492,18.5723,18.5338,18.5338,124048.0
2016-02-18 10:55:00,24.1,24.17,24.1,24.14,94012.0,18.5338,18.5877,18.5338,18.5646,94012.0
2016-02-18 11:00:00,24.14,24.15,24.01,24.02,237545.0,18.5646,18.5723,18.4646,18.4723,237545.0
2016-02-18 11:05:00,24.03,24.05,23.93,23.97,212184.0,18.48,18.4954,18.4031,18.4338,212184.0
2016-02-18 11:10:00,23.96,24.01,23.94,23.99,157784.0,18.4262,18.4646,18.4108,18.4492,157784.0
2016-02-18 11:15:00,23.98,23.99,23.83,23.86,232074.0,18.4415,18.4492,18.3262,18.3493,232074.0
2016-02-18 11:20:00,23.86,23.9,23.81,23.85,231206.0,18.3493,18.38,18.3108,18.3416,231206.0
2016-02-18 11:25:00,23.85,23.95,23.83,23.92,288199.0,18.3416,18.4185,18.3262,18.3954,288199.0
2016-02-18 11:30:00,23.91,23.98,23.87,23.95,109907.0,18.3877,18.4415,18.3569,18.4185,109907.0
2016-02-18 11:35:00,23.95,24.0,23.93,24.0,104004.0,18.4185,18.4569,18.4031,18.4569,104004.0
2016-02-18 11:40:00,23.99,24.03,23.96,23.97,104023.0,18.4492,18.48,18.4262,18.4338,104023.0
2016-02-18 11:45:00,23.96,23.97,23.91,23.93,84300.0,18.4262,18.4338,18.3877,18.4031,84300.0
2016-02-18 11:50:00,23.93,23.98,23.9,23.96,106806.0,18.4031,18.4415,18.38,18.4262,106806.0
2016-02-18 11:55:00,23.96,23.97,23.84,23.9,157772.0,18.4262,18.4338,18.3339,18.38,157772.0
2016-02-18 12:00:00,23.89,23.92,23.87,23.91,111986.0,18.3723,18.3954,18.3569,18.3877,111986.0
2016-02-18 12:05:00,23.91,23.93,23.85,23.86,145061.0,18.3877,18.4031,18.3416,18.3493,145061.0
2016-02-18 12:10:00,23.85,23.88,23.84,23.85,64049.0,18.3416,18.3646,18.3339,18.3416,64049.0
2016-02-18 12:15:00,23.84,23.85,23.79,23.82,123278.0,18.3339,18.3416,18.2954,18.3185,123278.0
2016-02-18 12:20:00,23.83,23.85,23.81,23.85,73126.0,18.3262,18.3416,18.3108,18.3416,73126.0
2016-02-18 12:25:00,23.85,23.92,23.84,23.85,116137.0,18.3416,18.3954,18.3339,18.3416,116137.0
2016-02-18 12:30:00,23.86,23.87,23.82,23.86,101933.0,18.3493,18.3569,18.3185,18.3493,101933.0
2016-02-18 12:35:00,23.86,23.88,23.83,23.86,92379.0,18.3493,18.3646,18.3262,18.3493,92379.0
2016-02-18 12:40:00,23.86,23.86,23.79,23.82,109035.0,18.3493,18.3493,18.2954,18.3185,109035.0
2016-02-18 12:45:00,23.82,23.86,23.8,23.82,127974.0,18.3185,18.3493,18.3031,18.3185,127974.0
2016-02-18 12:50:00,23.82,23.91,23.81,23.91,114327.0,18.3185,18.3877,18.3108,18.3877,114327.0
2016-02-18 12:55:00,23.91,23.92,23.86,23.87,132740.0,18.3877,18.3954,18.3493,18.3569,132740.0
2016-02-18 13:00:00,23.87,23.91,23.85,23.89,74957.0,18.3569,18.3877,18.3416,18.3723,74957.0
2016-02-18 13:05:00,23.9,23.94,23.87,23.91,98960.0,18.38,18.4108,18.3569,18.3877,98960.0
2016-02-18 13:10:00,23.92,23.96,23.91,23.95,147880.0,18.3954,18.4262,18.3877,18.4185,147880.0
2016-02-18 13:15:00,23.95,23.96,23.85,23.9,230991.0,18.4185,18.4262,18.3416,18.38,230991.0
2016-02-18 13:20:00,23.89,23.92,23.85,23.88,141424.0,18.3723,18.3954,18.3416,18.3646,141424.0
2016-02-18 13:25:00,23.88,23.91,23.85,23.91,94932.0,18.3646,18.3877,18.3416,18.3877,94932.0
2016-02-18 13:30:00,23.91,23.99,23.89,23.98,137065.0,18.3877,18.4492,18.3723,18.4415,137065.0
2016-02-18 13:35:00,23.98,23.99,23.94,23.96,101862.0,18.4415,18.4492,18.4108,18.4262,101862.0
2016-02-18 13:40:00,23.97,23.97,23.92,23.95,122265.0,18.4338,18.4338,18.3954,18.4185,122265.0
2016-02-18 13:45:00,23.95,23.96,23.8,23.81,171369.0,18.4185,18.4262,18.3031,18.3108,171369.0
2016-02-18 13:50:00,23.81,23.89,23.78,23.88,161752.0,18.3108,18.3723,18.2877,18.3646,161752.0
2016-02-18 13:55:00,23.88,23.92,23.85,23.92,121526.0,18.3646,18.3954,18.3416,18.3954,121526.0
2016-02-18 14:00:00,23.92,23.94,23.9,23.91,98680.0,18.3954,18.4108,18.38,18.3877,98680.0
2016-02-18 14:05:00,23.92,23.96,23.9,23.93,131155.0,18.3954,18.4262,18.38,18.4031,131155.0
2016-02-18 14:10:00,23.93,23.94,23.91,23.93,69781.0,18.4031,18.4108,18.3877,18.4031,69781.0
2016-02-18 14:15:00,23.93,23.97,23.91,23.96,75103.0,18.4031,18.4338,18.3877,18.4262,75103.0
2016-02-18 14:20:00,23.97,24.03,23.97,23.97,161397.0,18.4338,18.48,18.4338,18.4338,161397.0
2016-02-18 14:25:00,23.98,24.01,23.96,23.99,112127.0,18.4415,18.4646,18.4262,18.4492,112127.0
2016-02-18 14:30:00,24.0,24.01,23.98,24.0,119264.0,18.4569,18.4646,18.4415,18.4569,119264.0
2016-02-18 14:35:00,24.0,24.04,23.99,24.02,557146.0,18.4569,18.4877,18.4492,18.4723,557146.0
2016-02-18 14:40:00,24.02,24.06,24.01,24.05,243339.0,18.4723,18.5031,18.4646,18.4954,243339.0
2016-02-18 14:45:00,24.05,24.05,24.0,24.01,174512.0,18.4954,18.4954,18.4569,18.4646,174512.0
2016-02-18 14:50:00,24.02,24.04,24.01,24.02,96906.0,18.4723,18.4877,18.4646,18.4723,96906.0
2016-02-18 14:55:00,24.02,24.05,24.01,24.03,144548.0,18.4723,18.4954,18.4646,18.48,144548.0
2016-02-18 15:00:00,24.04,24.07,24.02,24.02,112821.0,18.4877,18.5107,18.4723,18.4723,112821.0
2016-02-18 15:05:00,24.02,24.03,24.0,24.0,87500.0,18.4723,18.48,18.4569,18.4569,87500.0
2016-02-18 15:10:00,24.01,24.02,23.98,23.98,399629.0,18.4646,18.4723,18.4415,18.4415,399629.0
2016-02-18 15:15:00,23.99,24.03,23.98,24.02,164057.0,18.4492,18.48,18.4415,18.4723,164057.0
2016-02-18 15:20:00,24.02,24.02,23.95,23.98,148338.0,18.4723,18.4723,18.4185,18.4415,148338.0
2016-02-18 15:25:00,23.98,23.98,23.9,23.93,277125.0,18.4415,18.4415,18.38,18.4031,277125.0
2016-02-18 15:30:00,23.92,23.94,23.89,23.92,254752.0,18.3954,18.4108,18.3723,18.3954,254752.0
2016-02-18 15:35:00,23.93,23.97,23.92,23.95,225174.0,18.4031,18.4338,18.3954,18.4185,225174.0
2016-02-18 15:40:00,23.95,23.97,23.92,23.94,394994.0,18.4185,18.4338,18.3954,18.4108,394994.0
2016-02-18 15:45:00,23.94,23.98,23.94,23.96,352901.0,18.4108,18.4415,18.4108,18.4262,352901.0
2016-02-18 15:50:00,23.96,23.99,23.95,23.98,391369.0,18.4262,18.4492,18.4185,18.4415,391369.0
2016-02-18 15:55:00,23.98,23.99,23.94,23.97,1167994.0,18.4415,18.4492,18.4108,18.4338,1167994.0
2016-02-19 09:30:00,23.78,23.81,23.64,23.77,684271.0,18.2877,18.3108,18.1801,18.28,684271.0
2016-02-19 09:35:00,23.77,23.81,23.67,23.71,209508.0,18.28,18.3108,18.2031,18.2339,209508.0
2016-02-19 09:40:00,23.72,23.87,23.69,23.86,161258.0,18.2416,18.3569,18.2185,18.3493,161258.0
2016-02-19 09:45:00,23.86,23.91,23.74,23.76,206205.0,18.3493,18.3877,18.257,18.2723,206205.0
2016-02-19 09:50:00,23.76,23.9,23.75,23.86,432304.0,18.2723,18.38,18.2647,18.3493,432304.0
2016-02-19 09:55:00,23.87,24.02,23.84,23.86,381523.0,18.3569,18.4723,18.3339,18.3493,381523.0
2016-02-19 10:00:00,23.85,23.85,23.68,23.73,296668.0,18.3416,18.3416,18.2108,18.2493,296668.0
2016-02-19 10:05:00,23.73,23.83,23.69,23.81,220825.0,18.2493,18.3262,18.2185,18.3108,220825.0
2016-02-19 10:10:00,23.81,23.85,23.76,23.76,83171.0,18.3108,18.3416,18.2723,18.2723,83171.0
2016-02-19 10:15:00,23.77,23.93,23.76,23.91,154555.0,18.28,18.4031,18.2723,18.3877,154555.0
2016-02-19 10:20:00,23.91,23.99,23.9,23.99,103500.0,18.3877,18.4492,18.38,18.4492,103500.0
2016-02-19 10:25:00,23.99,23.99,23.88,23.9,89435.0,18.4492,18.4492,18.3646,18.38,89435.0
2016-02-19 10:30:00,23.9,24.01,23.89,23.99,139956.0,18.38,18.4646,18.3723,18.4492,139956.0
2016-02-19 10:35:00,24.0,24.04,23.95,23.97,133539.0,18.4569,18.4877,18.4185,18.4338,133539.0
2016-02-19 10:40:00,23.97,24.0,23.95,23.97,125373.0,18.4338,18.4569,18.4185,18.4338,125373.0
2016-02-19 10:45:00,23.97,24.08,23.97,23.99,221816.0,18.4338,18.5184,18.4338,18.4492,221816.0
2016-02-19 10:50:00,24.0,24.02,23.91,23.92,136616.0,18.4569,18.4723,18.3877,18.3954,136616.0
2016-02-19 10:55:00,23.91,23.97,23.91,23.96,140964.0,18.3877,18.4338,18.3877,18.4262,140964.0
2016-02-19 11:00:00,23.95,23.99,23.94,23.98,327917.0,18.4185,18.4492,18.4108,18.4415,327917.0
2016-02-19 11:05:00,23.98,24.04,23.94,24.03,220454.0,18.4415,18.4877,18.4108,18.48,220454.0
2016-02-19 11:10:00,24.03,24.09,24.02,24.03,164028.0,18.48,18.5261,18.4723,18.48,164028.0
2016-02-19 11:15:00,24.03,24.16,24.02,24.13,202934.0,18.48,18.58,18.4723,18.5569,202934.0
2016-02-19 11:20:00,24.13,24.16,24.08,24.12,158382.0,18.5569,18.58,18.5184,18.5492,158382.0
2016-02-19 11:25:00,24.11,24.18,24.07,24.17,179902.0,18.5415,18.5953,18.5107,18.5877,179902.0
2016-02-19 11:30:00,24.17,24.19,24.12,24.15,126749.0,18.5877,18.603,18.5492,18.5723,126749.0
2016-02-19 11:35:00,24.14,24.18,24.05,24.09,119778.0,18.5646,18.5953,18.4954,18.5261,119778.0
2016-02-19 11:40:00,24.09,24.16,24.08,24.14,97949.0,18.5261,18.58,18.5184,18.5646,97949.0
2016-02-19 11:45:00,24.14,24.14,24.09,24.11,102235.0,18.5646,18.5646,18.5261,18.5415,102235.0
2016-02-19 11:50:00,24.11,24.14,24.1,24.13,55828.0,18.5415,18.5646,18.5338,18.5569,55828.0
2016-02-19 11:55:00,24.13,24.14,24.04,24.06,66727.0,18.5569,18.5646,18.4877,18.5031,66727.0
2016-02-19 12:00:00,24.06,24.1,24.04,24.05,70319.0,18.5031,18.5338,18.4877,18.4954,70319.0
2016-02-19 12:05:00,24.05,24.09,24.05,24.08,38604.0,18.4954,18.5261,18.4954,18.5184,38604.0
2016-02-19 12:10:00,24.08,24.11,24.07,24.09,74429.0,18.5184,18.5415,18.5107,18.5261,74429.0
2016-02-19 12:15:00,24.08,24.09,24.02,24.04,49319.0,18.5184,18.5261,18.4723,18.4877,49319.0
2016-02-19 12:20:00,24.04,24.05,24.0,24.02,47444.0,18.4877,18.4954,18.4569,18.4723,47444.0
2016-02-19 12:25:00,24.02,24.1,24.02,24.08,88049.0,18.4723,18.5338,18.4723,18.5184,88049.0
2016-02-19 12:30:00,24.07,24.09,24.05,24.07,57693.0,18.5107,18.5261,18.4954,18.5107,57693.0
2016-02-19 12:35:00,24.07,24.1,24.06,24.1,42120.0,18.5107,18.5338,18.5031,18.5338,42120.0
2016-02-19 12:40:00,24.1,24.13,24.09,24.09,55736.0,18.5338,18.5569,18.5261,18.5261,55736.0
2016-02-19 12:45:00,24.1,24.1,24.04,24.05,68216.0,18.5338,18.5338,18.4877,18.4954,68216.0
2016-02-19 12:50:00,24.05,24.09,24.05,24.07,75543.0,18.4954,18.5261,18.4954,18.5107,75543.0
2016-02-19 12:55:00,24.06,24.07,24.02,24.04,72980.0,18.5031,18.5107,18.4723,18.4877,72980.0
2016-02-19 13:00:00,24.04,24.07,24.01,24.03,79056.0,18.4877,18.5107,18.4646,18.48,79056.0
2016-02-19 13:05:00,24.04,24.04,24.0,24.01,65244.0,18.4877,18.4877,18.4569,18.4646,65244.0
2016-02-19 13:10:00,24.01,24.04,24.0,24.0,43940.0,18.4646,18.4877,18.4569,18.4569,43940.0
2016-02-19 13:15:00,24.01,24.06,24.0,24.04,57718.0,18.4646,18.5031,18.4569,18.4877,57718.0
2016-02-19 13:20:00,24.04,24.07,24.04,24.06,85441.0,18.4877,18.5107,18.4877,18.5031,85441.0
2016-02-19 13:25:00,24.06,24.09,24.04,24.06,64905.0,18.5031,18.5261,18.4877,18.5031,64905.0
2016-02-19 13:30:00,24.06,24.09,24.05,24.07,51249.0,18.5031,18.5261,18.4954,18.5107,51249.0
2016-02-19 13:35:00,24.08,24.1,24.07,24.08,41123.0,18.5184,18.5338,18.5107,18.5184,41123.0
2016-02-19 13:40:00,24.07,24.08,24.02,24.03,61791.0,18.5107,18.5184,18.4723,18.48,61791.0
2016-02-19 13:45:00,24.03,24.04,24.01,24.04,60881.0,18.48,18.4877,18.4646,18.4877,60881.0
2016-02-19 13:50:00,24.04,24.06,24.0,24.0,47266.0,18.4877,18.5031,18.4569,18.4569,47266.0
2016-02-19 13:55:00,24.0,24.03,24.0,24.02,39369.0,18.4569,18.48,18.4569,18.4723,39369.0
2016-02-19 14:00:00,24.02,24.03,24.01,24.03,42408.0,18.4723,18.48,18.4646,18.48,42408.0
2016-02-19 14:05:00,24.03,24.06,24.01,24.02,119053.0,18.48,18.5031,18.4646,18.4723,119053.0
2016-02-19 14:10:00,24.03,24.04,24.01,24.03,47457.0,18.48,18.4877,18.4646,18.48,47457.0
2016-02-19 14:15:00,24.02,24.02,24.0,24.0,100143.0,18.4723,18.4723,18.4569,18.4569,100143.0
2016-02-19 14:20:00,24.01,24.02,24.0,24.0,74729.0,18.4646,18.4723,18.4569,18.4569,74729.0
2016-02-19 14:25:00,24.0,24.05,24.0,24.02,181849.0,18.4569,18.4954,18.4569,18.4723,181849.0
2016-02-19 14:30:00,24.02,24.02,24.0,24.0,108861.0,18.4723,18.4723,18.4569,18.4569,108861.0
2016-02-19 14:35:00,24.0,24.02,23.99,24.01,129275.0,18.4569,18.4723,18.4492,18.4646,129275.0
2016-02-19 14:40:00,24.01,24.02,23.99,23.99,54744.0,18.4646,18.4723,18.4492,18.4492,54744.0
2016-02-19 14:45:00,24.0,24.02,23.96,24.0,126442.0,18.4569,18.4723,18.4262,18.4569,126442.0
2016-02-19 14:50:00,24.01,24.02,23.99,24.0,180023.0,18.4646,18.4723,18.4492,18.4569,180023.0
2016-02-19 14:55:00,24.01,24.05,24.0,24.03,43168.0,18.4646,18.4954,18.4569,18.48,43168.0
2016-02-19 15:00:00,24.03,24.05,24.0,24.04,59826.0,18.48,18.4954,18.4569,18.4877,59826.0
2016-02-19 15:05:00,24.03,24.06,24.02,24.04,89700.0,18.48,18.5031,18.4723,18.4877,89700.0
2016-02-19 15:10:00,24.03,24.04,24.0,24.02,94586.0,18.48,18.4877,18.4569,18.4723,94586.0
2016-02-19 15:15:00,24.03,24.03,23.99,24.0,76775.0,18.48,18.48,18.4492,18.4569,76775.0
2016-02-19 15:20:00,24.0,24.04,23.99,24.01,103106.0,18.4569,18.4877,18.4492,18.4646,103106.0
2016-02-19 15:25:00,24.01,24.04,24.0,24.02,95151.0,18.4646,18.4877,18.4569,18.4723,95151.0
2016-02-19 15:30:00,24.02,24.03,23.99,24.01,164799.0,18.4723,18.48,18.4492,18.4646,164799.0
2016-02-19 15:35:00,24.01,24.02,23.99,24.02,117190.0,18.4646,18.4723,18.4492,18.4723,117190.0
2016-02-19 15:40:00,24.02,24.02,23.98,23.98,149450.0,18.4723,18.4723,18.4415,18.4415,149450.0
2016-02-19 15:45:00,23.98,23.98,23.94,23.95,304305.0,18.4415,18.4415,18.4108,18.4185,304305.0
2016-02-19 15:50:00,23.96,24.0,23.95,23.97,451402.0,18.4262,18.4569,18.4185,18.4338,451402.0
2016-02-19 15:55:00,23.97,23.99,23.91,23.98,1193481.0,18.4338,18.4492,18.3877,18.4415,1193481.0
2016-02-22 09:30:00,24.4,24.58,24.39,24.53,406991.0,18.7645,18.903,18.7568,18.8645,406991.0
2016-02-22 09:35:00,24.52,24.74,24.52,24.71,519286.0,18.8568,19.026,18.8568,19.0029,519286.0
2016-02-22 09:40:00,24.71,24.74,24.59,24.66,342319.0,19.0029,19.026,18.9106,18.9645,342319.0
2016-02-22 09:45:00,24.67,24.69,24.58,24.64,247202.0,18.9722,18.9876,18.903,18.9491,247202.0
2016-02-22 09:50:00,24.65,24.67,24.55,24.58,221415.0,18.9568,18.9722,18.8799,18.903,221415.0
2016-02-22 09:55:00,24.58,24.64,24.58,24.62,174396.0,18.903,18.9491,18.903,18.9337,174396.0
2016-02-22 10:00:00,24.62,24.7,24.56,24.69,191654.0,18.9337,18.9952,18.8876,18.9876,191654.0
2016-02-22 10:05:00,24.69,24.7,24.62,24.63,94339.0,18.9876,18.9952,18.9337,18.9414,94339.0
2016-02-22 10:10:00,24.63,24.66,24.61,24.64,97608.0,18.9414,18.9645,18.926,18.9491,97608.0
2016-02-22 10:15:00,24.63,24.64,24.54,24.54,139992.0,18.9414,18.9491,18.8722,18.8722,139992.0
2016-02-22 10:20:00,24.54,24.56,24.49,24.52,125582.0,18.8722,18.8876,18.8337,18.8568,125582.0
2016-02-22 10:25:00,24.52,24.59,24.51,24.55,70858.0,18.8568,18.9106,18.8491,18.8799,70858.0
2016-02-22 10:30:00,24.56,24.57,24.53,24.53,89123.0,18.8876,18.8953,18.8645,18.8645,89123.0
2016-02-22 10:35:00,24.53,24.54,24.5,24.52,81054.0,18.8645,18.8722,18.8414,18.8568,81054.0
2016-02-22 10:40:00,24.52,24.54,24.51,24.52,68445.0,18.8568,18.8722,18.8491,18.8568,68445.0
2016-02-22 10:45:00,24.53,24.57,24.52,24.52,108352.0,18.8645,18.8953,18.8568,18.8568,108352.0
2016-02-22 10:50:00,24.53,24.55,24.49,24.52,81819.0,18.8645,18.8799,18.8337,18.8568,81819.0
2016-02-22 10:55:00,24.52,24.52,24.45,24.45,111581.0,18.8568,18.8568,18.803,18.803,111581.0
2016-02-22 11:00:00,24.46,24.49,24.43,24.46,103559.0,18.8107,18.8337,18.7876,18.8107,103559.0
2016-02-22 11:05:00,24.47,24.48,24.42,24.48,73116.0,18.8184,18.8261,18.7799,18.8261,73116.0
2016-02-22 11:10:00,24.48,24.5,24.45,24.47,73156.0,18.8261,18.8414,18.803,18.8184,73156.0
2016-02-22 11:15:00,24.47,24.47,24.43,24.47,74864.0,18.8184,18.8184,18.7876,18.8184,74864.0
2016-02-22 11:20:00,24.47,24.49,24.44,24.47,124771.0,18.8184,18.8337,18.7953,18.8184,124771.0
2016-02-22 11:25:00,24.48,24.57,24.47,24.51,134142.0,18.8261,18.8953,18.8184,18.8491,134142.0
2016-02-22 11:30:00,24.51,24.53,24.47,24.52,69025.0,18.8491,18.8645,18.8184,18.8568,69025.0
2016-02-22 11:35:00,24.52,24.52,24.46,24.49,49883.0,18.8568,18.8568,18.8107,18.8337,49883.0
2016-02-22 11:40:00,24.49,24.49,24.42,24.43,86634.0,18.8337,18.8337,18.7799,18.7876,86634.0
2016-02-22 11:45:00,24.43,24.45,24.4,24.44,119065.0,18.7876,18.803,18.7645,18.7953,119065.0
2016-02-22 11:50:00,24.44,24.44,24.4,24.41,61146.0,18.7953,18.7953,18.7645,18.7722,61146.0
2016-02-22 11:55:00,24.41,24.47,24.41,24.44,141818.0,18.7722,18.8184,18.7722,18.7953,141818.0
2016-02-22 12:00:00,24.44,24.46,24.43,24.45,83312.0,18.7953,18.8107,18.7876,18.803,83312.0
2016-02-22 12:05:00,24.45,24.47,24.44,24.46,74887.0,18.803,18.8184,18.7953,18.8107,74887.0
2016-02-22 12:10:00,24.45,24.46,24.41,24.43,95879.0,18.803,18.8107,18.7722,18.7876,95879.0
2016-02-22 12:15:00,24.42,24.44,24.39,24.44,79495.0,18.7799,18.7953,18.7568,18.7953,79495.0
2016-02-22 12:20:00,24.43,24.47,24.42,24.46,144831.0,18.7876,18.8184,18.7799,18.8107,144831.0
2016-02-22 12:25:00,24.45,24.46,24.4,24.41,118052.0,18.803,18.8107,18.7645,18.7722,118052.0
2016-02-22 12:30:00,24.41,24.44,24.4,24.42,56319.0,18.7722,18.7953,18.7645,18.7799,56319.0
2016-02-22 12:35:00,24.42,24.5,24.42,24.48,80142.0,18.7799,18.8414,18.7799,18.8261,80142.0
2016-02-22 12:40:00,24.47,24.48,24.42,24.43,121124.0,18.8184,18.8261,18.7799,18.7876,121124.0
2016-02-22 12:45:00,24.44,24.45,24.37,24.37,101173.0,18.7953,18.803,18.7415,18.7415,101173.0
2016-02-22 12:50:00,24.38,24.42,24.35,24.4,125397.0,18.7492,18.7799,18.7261,18.7645,125397.0
2016-02-22 12:55:00,24.39,24.4,24.34,24.35,52431.0,18.7568,18.7645,18.7184,18.7261,52431.0
2016-02-22 13:00:00,24.34,24.4,24.33,24.39,48190.0,18.7184,18.7645,18.7107,18.7568,48190.0
2016-02-22 13:05:00,24.39,24.4,24.37,24.37,46523.0,18.7568,18.7645,18.7415,18.7415,46523.0
2016-02-22 13:10:00,24.37,24.4,24.37,24.38,66969.0,18.7415,18.7645,18.7415,18.7492,66969.0
2016-02-22 13:15:00,24.39,24.4,24.36,24.37,147940.0,18.7568,18.7645,18.7338,18.7415,147940.0
2016-02-22 13:20:00,24.37,24.38,24.34,24.36,76567.0,18.7415,18.7492,18.7184,18.7338,76567.0
2016-02-22 13:25:00,24.36,24.37,24.35,24.36,65210.0,18.7338,18.7415,18.7261,18.7338,65210.0
2016-02-22 13:30:00,24.36,24.43,24.35,24.41,98809.0,18.7338,18.7876,18.7261,18.7722,98809.0
2016-02-22 13:35:00,24.41,24.48,24.4,24.46,85578.0,18.7722,18.8261,18.7645,18.8107,85578.0
2016-02-22 13:40:00,24.46,24.48,24.43,24.46,140988.0,18.8107,18.8261,18.7876,18.8107,140988.0
2016-02-22 13:45:00,24.46,24.47,24.42,24.46,76606.0,18.8107,18.8184,18.7799,18.8107,76606.0
2016-02-22 13:50:00,24.46,24.46,24.39,24.42,83684.0,18.8107,18.8107,18.7568,18.7799,83684.0
2016-02-22 13:55:00,24.43,24.44,24.4,24.41,70241.0,18.7876,18.7953,18.7645,18.7722,70241.0
2016-02-22 14:00:00,24.41,24.47,24.41,24.44,96442.0,18.7722,18.8184,18.7722,18.7953,96442.0
2016-02-22 14:05:00,24.44,24.44,24.39,24.41,65786.0,18.7953,18.7953,18.7568,18.7722,65786.0
2016-02-22 14:10:00,24.41,24.42,24.39,24.42,77093.0,18.7722,18.7799,18.7568,18.7799,77093.0
2016-02-22 14:15:00,24.41,24.43,24.35,24.35,102722.0,18.7722,18.7876,18.7261,18.7261,102722.0
2016-02-22 14:20:00,24.35,24.41,24.34,24.4,70956.0,18.7261,18.7722,18.7184,18.7645,70956.0
2016-02-22 14:25:00,24.39,24.41,24.37,24.39,123416.0,18.7568,18.7722,18.7415,18.7568,123416.0
2016-02-22 14:30:00,24.39,24.4,24.37,24.38,50779.0,18.7568,18.7645,18.7415,18.7492,50779.0
2016-02-22 14:35:00,24.38,24.4,24.35,24.38,90492.0,18.7492,18.7645,18.7261,18.7492,90492.0
2016-02-22 14:40:00,24.39,24.4,24.37,24.39,69389.0,18.7568,18.7645,18.7415,18.7568,69389.0
2016-02-22 14:45:00,24.39,24.4,24.35,24.36,87449.0,18.7568,18.7645,18.7261,18.7338,87449.0
2016-02-22 14:50:00,24.36,24.37,24.33,24.35,123539.0,18.7338,18.7415,18.7107,18.7261,123539.0
2016-02-22 14:55:00,24.35,24.37,24.34,24.35,78981.0,18.7261,18.7415,18.7184,18.7261,78981.0
2016-02-22 15:00:00,24.35,24.39,24.34,24.36,126981.0,18.7261,18.7568,18.7184,18.7338,126981.0
2016-02-22 15:05:00,24.36,24.42,24.34,24.41,239160.0,18.7338,18.7799,18.7184,18.7722,239160.0
2016-02-22 15:10:00,24.41,24.45,24.39,24.45,164990.0,18.7722,18.803,18.7568,18.803,164990.0
2016-02-22 15:15:00,24.45,24.46,24.42,24.43,158858.0,18.803,18.8107,18.7799,18.7876,158858.0
2016-02-22 15:20:00,24.43,24.5,24.43,24.48,174678.0,18.7876,18.8414,18.7876,18.8261,174678.0
2016-02-22 15:25:00,24.48,24.52,24.47,24.48,226587.0,18.8261,18.8568,18.8184,18.8261,226587.0
2016-02-22 15:30:00,24.48,24.52,24.47,24.52,174597.0,18.8261,18.8568,18.8184,18.8568,174597.0
2016-02-22 15:35:00,24.52,24.52,24.47,24.48,232548.0,18.8568,18.8568,18.8184,18.8261,232548.0
2016-02-22 15:40:00,24.47,24.54,24.47,24.52,267851.0,18.8184,18.8722,18.8184,18.8568,267851.0
2016-02-22 15:45:00,24.52,24.53,24.49,24.51,229090.0,18.8568,18.8645,18.8337,18.8491,229090.0
2016-02-22 15:50:00,24.51,24.52,24.48,24.51,453628.0,18.8491,18.8568,18.8261,18.8491,453628.0
2016-02-22 15:55:00,24.51,24.55,24.49,24.53,776503.0,18.8491,18.8799,18.8337,18.8645,776503.0
2016-02-23 09:30:00,24.45,24.49,24.16,24.21,314509.0,18.803,18.8337,18.58,18.6184,314509.0
2016-02-23 09:35:00,24.21,24.27,24.04,24.07,382026.0,18.6184,18.6646,18.4877,18.5107,382026.0
2016-02-23 09:40:00,24.07,24.11,24.02,24.07,536678.0,18.5107,18.5415,18.4723,18.5107,536678.0
2016-02-23 09:45:00,24.07,24.14,23.99,24.03,302350.0,18.5107,18.5646,18.4492,18.48,302350.0
2016-02-23 09:50:00,24.04,24.18,24.03,24.11,283763.0,18.4877,18.5953,18.48,18.5415,283763.0
2016-02-23 09:55:00,24.11,24.12,24.02,24.03,213774.0,18.5415,18.5492,18.4723,18.48,213774.0
2016-02-23 10:00:00,24.02,24.07,23.99,24.01,213791.0,18.4723,18.5107,18.4492,18.4646,213791.0
2016-02-23 10:05:00,24.01,24.02,23.91,23.93,483539.0,18.4646,18.4723,18.3877,18.4031,483539.0
2016-02-23 10:10:00,23.92,23.93,23.81,23.81,259902.0,18.3954,18.4031,18.3108,18.3108,259902.0
2016-02-23 10:15:00,23.81,23.88,23.76,23.82,411793.0,18.3108,18.3646,18.2723,18.3185,411793.0
2016-02-23 10:20:00,23.82,23.83,23.73,23.82,441738.0,18.3185,18.3262,18.2493,18.3185,441738.0
2016-02-23 10:25:00,23.82,23.93,23.82,23.92,142429.0,18.3185,18.4031,18.3185,18.3954,142429.0
2016-02-23 10:30:00,23.91,23.98,23.89,23.97,178264.0,18.3877,18.4415,18.3723,18.4338,178264.0
2016-02-23 10:35:00,23.97,24.01,23.94,24.0,191287.0,18.4338,18.4646,18.4108,18.4569,191287.0
2016-02-23 10:40:00,24.0,24.01,23.9,23.97,156092.0,18.4569,18.4646,18.38,18.4338,156092.0
2016-02-23 10:45:00,23.97,23.97,23.88,23.89,184247.0,18.4338,18.4338,18.3646,18.3723,184247.0
2016-02-23 10:50:00,23.89,23.89,23.82,23.85,113964.0,18.3723,18.3723,18.3185,18.3416,113964.0
2016-02-23 10:55:00,23.84,23.86,23.81,23.81,177612.0,18.3339,18.3493,18.3108,18.3108,177612.0
2016-02-23 11:00:00,23.81,23.82,23.75,23.76,163754.0,18.3108,18.3185,18.2647,18.2723,163754.0
2016-02-23 11:05:00,23.76,23.81,23.73,23.73,167519.0,18.2723,18.3108,18.2493,18.2493,167519.0
2016-02-23 11:10:00,23.73,23.77,23.71,23.76,149656.0,18.2493,18.28,18.2339,18.2723,149656.0
2016-02-23 11:15:00,23.77,23.84,23.76,23.81,95105.0,18.28,18.3339,18.2723,18.3108,95105.0
2016-02-23 11:20:00,23.81,23.85,23.79,23.79,118454.0,18.3108,18.3416,18.2954,18.2954,118454.0
2016-02-23 11:25:00,23.79,23.8,23.72,23.77,137782.0,18.2954,18.3031,18.2416,18.28,137782.0
2016-02-23 11:30:00,23.78,23.78,23.71,23.75,179454.0,18.2877,18.2877,18.2339,18.2647,179454.0
2016-02-23 11:35:00,23.75,23.86,23.74,23.85,212790.0,18.2647,18.3493,18.257,18.3416,212790.0
2016-02-23 11:40:00,23.85,23.91,23.84,23.9,146128.0,18.3416,18.3877,18.3339,18.38,146128.0
2016-02-23 11:45:00,23.9,23.91,23.87,23.89,145415.0,18.38,18.3877,18.3569,18.3723,145415.0
2016-02-23 11:50:00,23.9,23.9,23.84,23.86,146632.0,18.38,18.38,18.3339,18.3493,146632.0
2016-02-23 11:55:00,23.85,23.87,23.84,23.86,78525.0,18.3416,18.3569,18.3339,18.3493,78525.0
2016-02-23 12:00:00,23.85,23.86,23.78,23.78,164558.0,18.3416,18.3493,18.2877,18.2877,164558.0
2016-02-23 12:05:00,23.78,23.81,23.75,23.77,98938.0,18.2877,18.3108,18.2647,18.28,98938.0
2016-02-23 12:10:00,23.77,23.78,23.74,23.75,214382.0,18.28,18.2877,18.257,18.2647,214382.0
2016-02-23 12:15:00,23.76,23.77,23.73,23.73,63620.0,18.2723,18.28,18.2493,18.2493,63620.0
2016-02-23 12:20:00,23.73,23.75,23.71,23.73,148639.0,18.2493,18.2647,18.2339,18.2493,148639.0
2016-02-23 12:25:00,23.74,23.76,23.73,23.76,55615.0,18.257,18.2723,18.2493,18.2723,55615.0
2016-02-23 12:30:00,23.77,23.78,23.73,23.73,41997.0,18.28,18.2877,18.2493,18.2493,41997.0
2016-02-23 12:35:00,23.73,23.75,23.73,23.75,30960.0,18.2493,18.2647,18.2493,18.2647,30960.0
2016-02-23 12:40:00,23.75,23.79,23.72,23.79,42100.0,18.2647,18.2954,18.2416,18.2954,42100.0
2016-02-23 12:45:00,23.79,23.79,23.75,23.76,102015.0,18.2954,18.2954,18.2647,18.2723,102015.0
2016-02-23 12:50:00,23.77,23.77,23.71,23.71,76938.0,18.28,18.28,18.2339,18.2339,76938.0
2016-02-23 12:55:00,23.72,23.79,23.71,23.79,74286.0,18.2416,18.2954,18.2339,18.2954,74286.0
2016-02-23 13:00:00,23.79,23.79,23.76,23.77,37615.0,18.2954,18.2954,18.2723,18.28,37615.0
2016-02-23 13:05:00,23.77,23.78,23.75,23.77,47325.0,18.28,18.2877,18.2647,18.28,47325.0
2016-02-23 13:10:00,23.78,23.78,23.74,23.78,72864.0,18.2877,18.2877,18.257,18.2877,72864.0
2016-02-23 13:15:00,23.77,23.78,23.75,23.76,55640.0,18.28,18.2877,18.2647,18.2723,55640.0
2016-02-23 13:20:00,23.75,23.78,23.74,23.78,80695.0,18.2647,18.2877,18.257,18.2877,80695.0
2016-02-23 13:25:00,23.77,23.78,23.75,23.78,28584.0,18.28,18.2877,18.2647,18.2877,28584.0
2016-02-23 13:30:00,23.78,23.78,23.74,23.76,101459.0,18.2877,18.2877,18.257,18.2723,101459.0
2016-02-23 13:35:00,23.75,23.8,23.75,23.78,28728.0,18.2647,18.3031,18.2647,18.2877,28728.0
2016-02-23 13:40:00,23.78,23.79,23.73,23.77,209449.0,18.2877,18.2954,18.2493,18.28,209449.0
2016-02-23 13:45:00,23.77,23.79,23.73,23.75,77126.0,18.28,18.2954,18.2493,18.2647,77126.0
2016-02-23 13:50:00,23.75,23.76,23.73,23.74,26568.0,18.2647,18.2723,18.2493,18.257,26568.0
2016-02-23 13:55:00,23.75,23.79,23.72,23.79,55846.0,18.2647,18.2954,18.2416,18.2954,55846.0
2016-02-23 14:00:00,23.79,23.8,23.76,23.76,152380.0,18.2954,18.3031,18.2723,18.2723,152380.0
2016-02-23 14:05:00,23.76,23.81,23.76,23.81,137972.0,18.2723,18.3108,18.2723,18.3108,137972.0
2016-02-23 14:10:00,23.81,23.84,23.8,23.83,54812.0,18.3108,18.3339,18.3031,18.3262,54812.0
2016-02-23 14:15:00,23.83,23.91,23.83,23.91,150063.0,18.3262,18.3877,18.3262,18.3877,150063.0
2016-02-23 14:20:00,23.9,23.91,23.89,23.9,55699.0,18.38,18.3877,18.3723,18.38,55699.0
2016-02-23 14:25:00,23.89,23.9,23.86,23.87,54241.0,18.3723,18.38,18.3493,18.3569,54241.0
2016-02-23 14:30:00,23.87,23.91,23.85,23.91,98849.0,18.3569,18.3877,18.3416,18.3877,98849.0
2016-02-23 14:35:00,23.92,23.93,23.87,23.87,71451.0,18.3954,18.4031,18.3569,18.3569,71451.0
2016-02-23 14:40:00,23.87,23.88,23.78,23.78,143317.0,18.3569,18.3646,18.2877,18.2877,143317.0
2016-02-23 14:45:00,23.78,23.81,23.75,23.75,200720.0,18.2877,18.3108,18.2647,18.2647,200720.0
2016-02-23 14:50:00,23.78,23.78,23.75,23.77,161272.0,18.2877,18.2877,18.2647,18.28,161272.0
2016-02-23 14:55:00,23.77,23.81,23.75,23.76,121806.0,18.28,18.3108,18.2647,18.2723,121806.0
2016-02-23 15:00:00,23.76,23.8,23.74,23.75,176230.0,18.2723,18.3031,18.257,18.2647,176230.0
2016-02-23 15:05:00,23.75,23.77,23.72,23.76,142632.0,18.2647,18.28,18.2416,18.2723,142632.0
2016-02-23 15:10:00,23.75,23.78,23.74,23.74,128447.0,18.2647,18.2877,18.257,18.257,128447.0
2016-02-23 15:15:00,23.74,23.75,23.68,23.69,157802.0,18.257,18.2647,18.2108,18.2185,157802.0
2016-02-23 15:20:00,23.69,23.72,23.68,23.7,239259.0,18.2185,18.2416,18.2108,18.2262,239259.0
2016-02-23 15:25:00,23.7,23.75,23.69,23.7,161451.0,18.2262,18.2647,18.2185,18.2262,161451.0
2016-02-23 15:30:00,23.7,23.77,23.7,23.73,217315.0,18.2262,18.28,18.2262,18.2493,217315.0
2016-02-23 15:35:00,23.73,23.77,23.73,23.77,317484.0,18.2493,18.28,18.2493,18.28,317484.0
2016-02-23 15:40:00,23.77,23.82,23.73,23.75,325021.0,18.28,18.3185,18.2493,18.2647,325021.0
2016-02-23 15:45:00,23.75,23.78,23.71,23.77,286129.0,18.2647,18.2877,18.2339,18.28,286129.0
2016-02-23 15:50:00,23.76,23.77,23.72,23.73,299282.0,18.2723,18.28,18.2416,18.2493,299282.0
2016-02-23 15:55:00,23.74,23.76,23.7,23.72,821165.0,18.257,18.2723,18.2262,18.2416,821165.0
2016-02-24 09:30:00,23.16,23.33,22.95,22.95,565751.0,17.8109,17.9417,17.6494,17.6494,565751.0
2016-02-24 09:35:00,22.94,23.06,22.89,22.95,341964.0,17.6417,17.734,17.6033,17.6494,341964.0
2016-02-24 09:40:00,22.96,22.99,22.9,22.96,308575.0,17.6571,17.6802,17.611,17.6571,308575.0
2016-02-24 09:45:00,22.96,22.98,22.82,22.92,274364.0,17.6571,17.6725,17.5495,17.6264,274364.0
2016-02-24 09:50:00,22.92,22.92,22.79,22.8,326108.0,17.6264,17.6264,17.5264,17.5341,326108.0
2016-02-24 09:55:00,22.79,22.81,22.74,22.74,371629.0,17.5264,17.5418,17.4879,17.4879,371629.0
2016-02-24 10:00:00,22.74,22.86,22.68,22.85,487617.0,17.4879,17.5802,17.4418,17.5725,487617.0
2016-02-24 10:05:00,22.86,23.0,22.83,23.0,285182.0,17.5802,17.6879,17.5571,17.6879,285182.0
2016-02-24 10:10:00,23.0,23.03,22.92,22.95,207133.0,17.6879,17.7109,17.6264,17.6494,207133.0
2016-02-24 10:15:00,22.96,23.0,22.9,22.98,231884.0,17.6571,17.6879,17.611,17.6725,231884.0
2016-02-24 10:20:00,22.97,22.98,22.8,22.81,282119.0,17.6648,17.6725,17.5341,17.5418,282119.0
2016-02-24 10:25:00,22.8,22.84,22.75,22.83,302842.0,17.5341,17.5648,17.4956,17.5571,302842.0
2016-02-24 10:30:00,22.84,22.93,22.73,22.8,590868.0,17.5648,17.634,17.4802,17.5341,590868.0
2016-02-24 10:35:00,22.79,22.98,22.77,22.97,937491.0,17.5264,17.6725,17.511,17.6648,937491.0
2016-02-24 10:40:00,22.97,23.06,22.88,22.89,333877.0,17.6648,17.734,17.5956,17.6033,333877.0
2016-02-24 10:45:00,22.89,22.9,22.85,22.89,230404.0,17.6033,17.611,17.5725,17.6033,230404.0
2016-02-24 10:50:00,22.88,22.9,22.8,22.82,232313.0,17.5956,17.611,17.5341,17.5495,232313.0
2016-02-24 10:55:00,22.82,22.91,22.81,22.89,219758.0,17.5495,17.6187,17.5418,17.6033,219758.0
2016-02-24 11:00:00,22.89,22.9,22.78,22.78,235397.0,17.6033,17.611,17.5187,17.5187,235397.0
2016-02-24 11:05:00,22.79,22.89,22.79,22.85,141030.0,17.5264,17.6033,17.5264,17.5725,141030.0
2016-02-24 11:10:00,22.85,22.86,22.79,22.81,193834.0,17.5725,17.5802,17.5264,17.5418,193834.0
2016-02-24 11:15:00,22.8,22.85,22.75,22.83,178434.0,17.5341,17.5725,17.4956,17.5571,178434.0
2016-02-24 11:20:00,22.84,22.85,22.79,22.83,207590.0,17.5648,17.5725,17.5264,17.5571,207590.0
2016-02-24 11:25:00,22.83,22.92,22.82,22.88,148070.0,17.5571,17.6264,17.5495,17.5956,148070.0
2016-02-24 11:30:00,22.87,22.94,22.85,22.92,80648.0,17.5879,17.6417,17.5725,17.6264,80648.0
2016-02-24 11:35:00,22.92,22.97,22.91,22.96,216206.0,17.6264,17.6648,17.6187,17.6571,216206.0
2016-02-24 11:40:00,22.95,23.04,22.93,23.04,343848.0,17.6494,17.7186,17.634,17.7186,343848.0
2016-02-24 11:45:00,23.04,23.08,23.02,23.07,162447.0,17.7186,17.7494,17.7033,17.7417,162447.0
2016-02-24 11:50:00,23.08,23.16,23.07,23.1,155900.0,17.7494,17.8109,17.7417,17.7648,155900.0
2016-02-24 11:55:00,23.09,23.1,23.01,23.05,300043.0,17.7571,17.7648,17.6956,17.7263,300043.0
2016-02-24 12:00:00,23.05,23.11,23.0,23.09,545717.0,17.7263,17.7725,17.6879,17.7571,545717.0
2016-02-24 12:05:00,23.1,23.15,23.09,23.1,491548.0,17.7648,17.8032,17.7571,17.7648,491548.0
2016-02-24 12:10:00,23.1,23.11,23.06,23.07,174758.0,17.7648,17.7725,17.734,17.7417,174758.0
2016-02-24 12:15:00,23.07,23.07,23.03,23.04,221995.0,17.7417,17.7417,17.7109,17.7186,221995.0
2016-02-24 12:20:00,23.04,23.07,23.03,23.04,187410.0,17.7186,17.7417,17.7109,17.7186,187410.0
2016-02-24 12:25:00,23.04,23.04,22.98,23.0,183505.0,17.7186,17.7186,17.6725,17.6879,183505.0
2016-02-24 12:30:00,23.0,23.05,22.99,23.0,299218.0,17.6879,17.7263,17.6802,17.6879,299218.0
2016-02-24 12:35:00,22.99,23.02,22.97,23.02,212989.0,17.6802,17.7033,17.6648,17.7033,212989.0
2016-02-24 12:40:00,23.02,23.02,22.96,22.97,137471.0,17.7033,17.7033,17.6571,17.6648,137471.0
2016-02-24 12:45:00,22.98,23.04,22.97,23.04,161199.0,17.6725,17.7186,17.6648,17.7186,161199.0
2016-02-24 12:50:00,23.03,23.11,23.02,23.08,185021.0,17.7109,17.7725,17.7033,17.7494,185021.0
2016-02-24 12:55:00,23.09,23.12,23.07,23.08,81544.0,17.7571,17.7802,17.7417,17.7494,81544.0
2016-02-24 13:00:00,23.08,23.12,23.05,23.12,119428.0,17.7494,17.7802,17.7263,17.7802,119428.0
2016-02-24 13:05:00,23.12,23.23,23.12,23.16,239449.0,17.7802,17.8648,17.7802,17.8109,239449.0
2016-02-24 13:10:00,23.15,23.16,23.05,23.07,218595.0,17.8032,17.8109,17.7263,17.7417,218595.0
2016-02-24 13:15:00,23.08,23.11,23.07,23.11,92070.0,17.7494,17.7725,17.7417,17.7725,92070.0
2016-02-24 13:20:00,23.11,23.19,23.11,23.19,86487.0,17.7725,17.834,17.7725,17.834,86487.0
2016-02-24 13:25:00,23.19,23.19,23.1,23.12,199091.0,17.834,17.834,17.7648,17.7802,199091.0
2016-02-24 13:30:00,23.11,23.17,23.11,23.14,85422.0,17.7725,17.8186,17.7725,17.7955,85422.0
2016-02-24 13:35:00,23.13,23.14,23.12,23.14,77314.0,17.7879,17.7955,17.7802,17.7955,77314.0
2016-02-24 13:40:00,23.14,23.15,23.1,23.12,136266.0,17.7955,17.8032,17.7648,17.7802,136266.0
2016-02-24 13:45:00,23.12,23.14,23.08,23.11,130146.0,17.7802,17.7955,17.7494,17.7725,130146.0
2016-02-24 13:50:00,23.11,23.16,23.11,23.13,97908.0,17.7725,17.8109,17.7725,17.7879,97908.0
2016-02-24 13:55:00,23.14,23.17,23.1,23.11,216486.0,17.7955,17.8186,17.7648,17.7725,216486.0
2016-02-24 14:00:00,23.11,23.14,23.1,23.12,79947.0,17.7725,17.7955,17.7648,17.7802,79947.0
2016-02-24 14:05:00,23.12,23.28,23.12,23.28,201153.0,17.7802,17.9032,17.7802,17.9032,201153.0
2016-02-24 14:10:00,23.27,23.36,23.27,23.35,167020.0,17.8955,17.9647,17.8955,17.957,167020.0
2016-02-24 14:15:00,23.35,23.39,23.34,23.36,71446.0,17.957,17.9878,17.9494,17.9647,71446.0
2016-02-24 14:20:00,23.36,23.48,23.35,23.47,150950.0,17.9647,18.057,17.957,18.0493,150950.0
2016-02-24 14:25:00,23.46,23.49,23.39,23.42,117553.0,18.0416,18.0647,17.9878,18.0109,117553.0
2016-02-24 14:30:00,23.42,23.45,23.4,23.43,104950.0,18.0109,18.0339,17.9955,18.0186,104950.0
2016-02-24 14:35:00,23.43,23.46,23.4,23.44,72280.0,18.0186,18.0416,17.9955,18.0263,72280.0
2016-02-24 14:40:00,23.44,23.49,23.43,23.46,74810.0,18.0263,18.0647,18.0186,18.0416,74810.0
2016-02-24 14:45:00,23.46,23.49,23.45,23.49,63100.0,18.0416,18.0647,18.0339,18.0647,63100.0
2016-02-24 14:50:00,23.48,23.49,23.39,23.41,150869.0,18.057,18.0647,17.9878,18.0032,150869.0
2016-02-24 14:55:00,23.41,23.43,23.4,23.42,63033.0,18.0032,18.0186,17.9955,18.0109,63033.0
2016-02-24 15:00:00,23.42,23.45,23.41,23.43,106048.0,18.0109,18.0339,18.0032,18.0186,106048.0
2016-02-24 15:05:00,23.43,23.54,23.43,23.54,145232.0,18.0186,18.1032,18.0186,18.1032,145232.0
2016-02-24 15:10:00,23.54,23.58,23.5,23.56,183660.0,18.1032,18.1339,18.0724,18.1185,183660.0
2016-02-24 15:15:00,23.55,23.61,23.54,23.57,210028.0,18.1108,18.157,18.1032,18.1262,210028.0
2016-02-24 15:20:00,23.58,23.6,23.55,23.59,191698.0,18.1339,18.1493,18.1108,18.1416,191698.0
2016-02-24 15:25:00,23.59,23.67,23.58,23.64,344462.0,18.1416,18.2031,18.1339,18.1801,344462.0
2016-02-24 15:30:00,23.64,23.68,23.63,23.64,297960.0,18.1801,18.2108,18.1724,18.1801,297960.0
2016-02-24 15:35:00,23.65,23.69,23.63,23.67,236079.0,18.1878,18.2185,18.1724,18.2031,236079.0
2016-02-24 15:40:00,23.67,23.68,23.61,23.65,487963.0,18.2031,18.2108,18.157,18.1878,487963.0
2016-02-24 15:45:00,23.64,23.66,23.63,23.65,664802.0,18.1801,18.1954,18.1724,18.1878,664802.0
2016-02-24 15:50:00,23.65,23.68,23.64,23.68,284054.0,18.1878,18.2108,18.1801,18.2108,284054.0
2016-02-24 15:55:00,23.68,23.71,23.67,23.7,1054303.0,18.2108,18.2339,18.2031,18.2262,1054303.0
2016-02-25 09:30:00,23.8,24.1,23.77,24.06,410463.0,18.3031,18.5338,18.28,18.5031,410463.0
2016-02-25 09:35:00,24.07,24.24,24.05,24.19,684483.0,18.5107,18.6415,18.4954,18.603,684483.0
2016-02-25 09:40:00,24.19,24.21,24.09,24.11,575939.0,18.603,18.6184,18.5261,18.5415,575939.0
2016-02-25 09:45:00,24.11,24.12,23.98,24.06,455338.0,18.5415,18.5492,18.4415,18.5031,455338.0
2016-02-25 09:50:00,24.06,24.2,24.04,24.17,265293.0,18.5031,18.6107,18.4877,18.5877,265293.0
2016-02-25 09:55:00,24.17,24.19,24.08,24.13,168264.0,18.5877,18.603,18.5184,18.5569,168264.0
2016-02-25 10:00:00,24.12,24.12,23.93,24.01,260702.0,18.5492,18.5492,18.4031,18.4646,260702.0
2016-02-25 10:05:00,24.01,24.07,24.0,24.03,179789.0,18.4646,18.5107,18.4569,18.48,179789.0
2016-02-25 10:10:00,24.03,24.1,24.0,24.1,292876.0,18.48,18.5338,18.4569,18.5338,292876.0
2016-02-25 10:15:00,24.09,24.18,24.08,24.16,107371.0,18.5261,18.5953,18.5184,18.58,107371.0
2016-02-25 10:20:00,24.17,24.22,24.13,24.19,281638.0,18.5877,18.6261,18.5569,18.603,281638.0
2016-02-25 10:25:00,24.19,24.28,24.18,24.25,305388.0,18.603,18.6722,18.5953,18.6492,305388.0
2016-02-25 10:30:00,24.25,24.28,24.2,24.23,398194.0,18.6492,18.6722,18.6107,18.6338,398194.0
2016-02-25 10:35:00,24.24,24.24,24.18,24.22,113895.0,18.6415,18.6415,18.5953,18.6261,113895.0
2016-02-25 10:40:00,24.22,24.31,24.21,24.27,205910.0,18.6261,18.6953,18.6184,18.6646,205910.0
2016-02-25 10:45:00,24.27,24.3,24.22,24.25,116426.0,18.6646,18.6876,18.6261,18.6492,116426.0
2016-02-25 10:50:00,24.26,24.26,24.19,24.26,109507.0,18.6569,18.6569,18.603,18.6569,109507.0
2016-02-25 10:55:00,24.26,24.28,24.12,24.13,163539.0,18.6569,18.6722,18.5492,18.5569,163539.0
2016-02-25 11:00:00,24.12,24.16,24.07,24.13,133498.0,18.5492,18.58,18.5107,18.5569,133498.0
2016-02-25 11:05:00,24.13,24.19,24.12,24.19,160900.0,18.5569,18.603,18.5492,18.603,160900.0
2016-02-25 11:10:00,24.18,24.19,24.12,24.15,253768.0,18.5953,18.603,18.5492,18.5723,253768.0
2016-02-25 11:15:00,24.14,24.2,24.11,24.12,168742.0,18.5646,18.6107,18.5415,18.5492,168742.0
2016-02-25 11:20:00,24.13,24.22,24.12,24.22,67886.0,18.5569,18.6261,18.5492,18.6261,67886.0
2016-02-25 11:25:00,24.21,24.25,24.19,24.22,87790.0,18.6184,18.6492,18.603,18.6261,87790.0
2016-02-25 11:30:00,24.22,24.26,24.18,24.26,120488.0,18.6261,18.6569,18.5953,18.6569,120488.0
2016-02-25 11:35:00,24.26,24.3,24.23,24.28,283832.0,18.6569,18.6876,18.6338,18.6722,283832.0
2016-02-25 11:40:00,24.28,24.29,24.2,24.21,73087.0,18.6722,18.6799,18.6107,18.6184,73087.0
2016-02-25 11:45:00,24.21,24.29,24.2,24.28,144296.0,18.6184,18.6799,18.6107,18.6722,144296.0
2016-02-25 11:50:00,24.29,24.38,24.29,24.35,223160.0,18.6799,18.7492,18.6799,18.7261,223160.0
2016-02-25 11:55:00,24.36,24.39,24.35,24.35,221946.0,18.7338,18.7568,18.7261,18.7261,221946.0
2016-02-25 12:00:00,24.35,24.39,24.34,24.37,135521.0,18.7261,18.7568,18.7184,18.7415,135521.0
2016-02-25 12:05:00,24.37,24.39,24.35,24.37,120198.0,18.7415,18.7568,18.7261,18.7415,120198.0
2016-02-25 12:10:00,24.37,24.39,24.34,24.39,300387.0,18.7415,18.7568,18.7184,18.7568,300387.0
2016-02-25 12:15:00,24.39,24.4,24.34,24.35,219353.0,18.7568,18.7645,18.7184,18.7261,219353.0
2016-02-25 12:20:00,24.36,24.36,24.35,24.35,53746.0,18.7338,18.7338,18.7261,18.7261,53746.0
2016-02-25 12:25:00,24.36,24.4,24.35,24.38,87098.0,18.7338,18.7645,18.7261,18.7492,87098.0
2016-02-25 12:30:00,24.38,24.39,24.29,24.3,99786.0,18.7492,18.7568,18.6799,18.6876,99786.0
2016-02-25 12:35:00,24.3,24.33,24.27,24.28,55077.0,18.6876,18.7107,18.6646,18.6722,55077.0
2016-02-25 12:40:00,24.27,24.3,24.26,24.28,77345.0,18.6646,18.6876,18.6569,18.6722,77345.0
2016-02-25 12:45:00,24.28,24.28,24.23,24.26,67967.0,18.6722,18.6722,18.6338,18.6569,67967.0
2016-02-25 12:50:00,24.27,24.32,24.26,24.31,79347.0,18.6646,18.703,18.6569,18.6953,79347.0
2016-02-25 12:55:00,24.3,24.31,24.26,24.27,57208.0,18.6876,18.6953,18.6569,18.6646,57208.0
2016-02-25 13:00:00,24.27,24.29,24.24,24.28,83541.0,18.6646,18.6799,18.6415,18.6722,83541.0
2016-02-25 13:05:00,24.29,24.33,24.27,24.33,106939.0,18.6799,18.7107,18.6646,18.7107,106939.0
2016-02-25 13:10:00,24.32,24.36,24.3,24.35,174476.0,18.703,18.7338,18.6876,18.7261,174476.0
2016-02-25 13:15:00,24.35,24.41,24.34,24.41,133180.0,18.7261,18.7722,18.7184,18.7722,133180.0
2016-02-25 13:20:00,24.41,24.47,24.4,24.44,154889.0,18.7722,18.8184,18.7645,18.7953,154889.0
2016-02-25 13:25:00,24.43,24.49,24.43,24.49,129591.0,18.7876,18.8337,18.7876,18.8337,129591.0
2016-02-25 13:30:00,24.48,24.53,24.48,24.51,203179.0,18.8261,18.8645,18.8261,18.8491,203179.0
2016-02-25 13:35:00,24.5,24.55,24.49,24.53,241760.0,18.8414,18.8799,18.8337,18.8645,241760.0
2016-02-25 13:40:00,24.53,24.58,24.5,24.58,194481.0,18.8645,18.903,18.8414,18.903,194481.0
2016-02-25 13:45:00,24.59,24.59,24.57,24.58,191352.0,18.9106,18.9106,18.8953,18.903,191352.0
2016-02-25 13:50:00,24.58,24.63,24.58,24.63,96148.0,18.903,18.9414,18.903,18.9414,96148.0
2016-02-25 13:55:00,24.62,24.63,24.57,24.63,209399.0,18.9337,18.9414,18.8953,18.9414,209399.0
2016-02-25 14:00:00,24.62,24.63,24.54,24.56,137728.0,18.9337,18.9414,18.8722,18.8876,137728.0
2016-02-25 14:05:00,24.56,24.57,24.53,24.55,86299.0,18.8876,18.8953,18.8645,18.8799,86299.0
2016-02-25 14:10:00,24.55,24.63,24.55,24.63,88874.0,18.8799,18.9414,18.8799,18.9414,88874.0
2016-02-25 14:15:00,24.62,24.68,24.62,24.66,110991.0,18.9337,18.9799,18.9337,18.9645,110991.0
2016-02-25 14:20:00,24.66,24.68,24.65,24.65,138381.0,18.9645,18.9799,18.9568,18.9568,138381.0
2016-02-25 14:25:00,24.65,24.67,24.63,24.64,335755.0,18.9568,18.9722,18.9414,18.9491,335755.0
2016-02-25 14:30:00,24.64,24.64,24.6,24.6,188154.0,18.9491,18.9491,18.9183,18.9183,188154.0
2016-02-25 14:35:00,24.6,24.61,24.55,24.57,245426.0,18.9183,18.926,18.8799,18.8953,245426.0
2016-02-25 14:40:00,24.57,24.58,24.56,24.57,47276.0,18.8953,18.903,18.8876,18.8953,47276.0
2016-02-25 14:45:00,24.57,24.6,24.54,24.55,99833.0,18.8953,18.9183,18.8722,18.8799,99833.0
2016-02-25 14:50:00,24.54,24.55,24.48,24.5,84508.0,18.8722,18.8799,18.8261,18.8414,84508.0
2016-02-25 14:55:00,24.49,24.5,24.46,24.49,88436.0,18.8337,18.8414,18.8107,18.8337,88436.0
2016-02-25 15:00:00,24.49,24.56,24.46,24.55,245721.0,18.8337,18.8876,18.8107,18.8799,245721.0
2016-02-25 15:05:00,24.55,24.58,24.51,24.58,199443.0,18.8799,18.903,18.8491,18.903,199443.0
2016-02-25 15:10:00,24.58,24.63,24.57,24.62,110796.0,18.903,18.9414,18.8953,18.9337,110796.0
2016-02-25 15:15:00,24.61,24.62,24.59,24.6,370040.0,18.926,18.9337,18.9106,18.9183,370040.0
2016-02-25 15:20:00,24.61,24.61,24.59,24.6,121084.0,18.926,18.926,18.9106,18.9183,121084.0
2016-02-25 15:25:00,24.61,24.61,24.54,24.56,269954.0,18.926,18.926,18.8722,18.8876,269954.0
2016-02-25 15:30:00,24.56,24.59,24.51,24.53,260462.0,18.8876,18.9106,18.8491,18.8645,260462.0
2016-02-25 15:35:00,24.52,24.56,24.5,24.56,236879.0,18.8568,18.8876,18.8414,18.8876,236879.0
2016-02-25 15:40:00,24.56,24.64,24.54,24.63,273908.0,18.8876,18.9491,18.8722,18.9414,273908.0
2016-02-25 15:45:00,24.63,24.65,24.61,24.64,330272.0,18.9414,18.9568,18.926,18.9491,330272.0
2016-02-25 15:50:00,24.63,24.65,24.61,24.63,287976.0,18.9414,18.9568,18.926,18.9414,287976.0
2016-02-25 15:55:00,24.63,24.67,24.61,24.63,1192208.0,18.9414,18.9722,18.926,18.9414,1192208.0
2016-02-26 09:30:00,25.0,25.09,24.92,25.0,424135.0,19.226,19.2952,19.1644,19.226,424135.0
2016-02-26 09:35:00,25.0,25.15,24.97,25.15,320887.0,19.226,19.3413,19.2029,19.3413,320887.0
2016-02-26 09:40:00,25.14,25.18,24.98,25.06,429989.0,19.3336,19.3644,19.2106,19.2721,429989.0
2016-02-26 09:45:00,25.05,25.09,25.02,25.02,350236.0,19.2644,19.2952,19.2413,19.2413,350236.0
2016-02-26 09:50:00,25.02,25.13,25.01,25.1,244123.0,19.2413,19.3259,19.2336,19.3029,244123.0
2016-02-26 09:55:00,25.1,25.15,25.01,25.01,181414.0,19.3029,19.3413,19.2336,19.2336,181414.0
2016-02-26 10:00:00,25.02,25.04,24.93,24.95,290022.0,19.2413,19.2567,19.1721,19.1875,290022.0
2016-02-26 10:05:00,24.94,24.99,24.8,24.8,313903.0,19.1798,19.2183,19.0721,19.0721,313903.0
2016-02-26 10:10:00,24.81,24.88,24.78,24.84,260352.0,19.0798,19.1337,19.0568,19.1029,260352.0
2016-02-26 10:15:00,24.83,24.92,24.83,24.86,332561.0,19.0952,19.1644,19.0952,19.1183,332561.0
2016-02-26 10:20:00,24.86,24.9,24.81,24.82,183239.0,19.1183,19.1491,19.0798,19.0875,183239.0
2016-02-26 10:25:00,24.81,24.95,24.79,24.92,545706.0,19.0798,19.1875,19.0645,19.1644,545706.0
2016-02-26 10:30:00,24.92,25.12,24.91,25.11,329905.0,19.1644,19.3182,19.1567,19.3105,329905.0
2016-02-26 10:35:00,25.11,25.16,25.09,25.16,349666.0,19.3105,19.349,19.2952,19.349,349666.0
2016-02-26 10:40:00,25.16,25.27,25.1,25.25,606940.0,19.349,19.4336,19.3029,19.4182,606940.0
2016-02-26 10:45:00,25.25,25.28,25.23,25.27,245067.0,19.4182,19.4413,19.4028,19.4336,245067.0
2016-02-26 10:50:00,25.26,25.41,25.26,25.39,459808.0,19.4259,19.5413,19.4259,19.5259,459808.0
2016-02-26 10:55:00,25.39,25.54,25.38,25.54,351046.0,19.5259,19.6412,19.5182,19.6412,351046.0
2016-02-26 11:00:00,25.54,25.62,25.5,25.6,393081.0,19.6412,19.7028,19.6105,19.6874,393081.0
2016-02-26 11:05:00,25.6,25.62,25.51,25.52,175512.0,19.6874,19.7028,19.6182,19.6259,175512.0
2016-02-26 11:10:00,25.52,25.56,25.47,25.53,228549.0,19.6259,19.6566,19.5874,19.6335,228549.0
2016-02-26 11:15:00,25.52,25.56,25.5,25.53,187830.0,19.6259,19.6566,19.6105,19.6335,187830.0
2016-02-26 11:20:00,25.52,25.55,25.47,25.53,129403.0,19.6259,19.6489,19.5874,19.6335,129403.0
2016-02-26 11:25:00,25.53,25.53,25.42,25.42,186894.0,19.6335,19.6335,19.549,19.549,186894.0
2016-02-26 11:30:00,25.42,25.44,25.38,25.43,149277.0,19.549,19.5643,19.5182,19.5566,149277.0
2016-02-26 11:35:00,25.44,25.51,25.37,25.48,290631.0,19.5643,19.6182,19.5105,19.5951,290631.0
2016-02-26 11:40:00,25.48,25.55,25.45,25.55,241176.0,19.5951,19.6489,19.572,19.6489,241176.0
2016-02-26 11:45:00,25.54,25.67,25.54,25.58,266369.0,19.6412,19.7412,19.6412,19.672,266369.0
2016-02-26 11:50:00,25.59,25.59,25.52,25.57,161495.0,19.6797,19.6797,19.6259,19.6643,161495.0
2016-02-26 11:55:00,25.56,25.62,25.53,25.58,190992.0,19.6566,19.7028,19.6335,19.672,190992.0
2016-02-26 12:00:00,25.58,25.58,25.49,25.53,133916.0,19.672,19.672,19.6028,19.6335,133916.0
2016-02-26 12:05:00,25.52,25.52,25.41,25.48,232307.0,19.6259,19.6259,19.5413,19.5951,232307.0
2016-02-26 12:10:00,25.47,25.52,25.43,25.46,163263.0,19.5874,19.6259,19.5566,19.5797,163263.0
2016-02-26 12:15:00,25.45,25.55,25.44,25.49,137939.0,19.572,19.6489,19.5643,19.6028,137939.0
2016-02-26 12:20:00,25.48,25.49,25.43,25.47,121360.0,19.5951,19.6028,19.5566,19.5874,121360.0
2016-02-26 12:25:00,25.46,25.52,25.44,25.46,104397.0,19.5797,19.6259,19.5643,19.5797,104397.0
2016-02-26 12:30:00,25.46,25.51,25.44,25.45,77278.0,19.5797,19.6182,19.5643,19.572,77278.0
2016-02-26 12:35:00,25.45,25.47,25.42,25.43,113868.0,19.572,19.5874,19.549,19.5566,113868.0
2016-02-26 12:40:00,25.44,25.44,25.37,25.43,139484.0,19.5643,19.5643,19.5105,19.5566,139484.0
2016-02-26 12:45:00,25.42,25.47,25.41,25.43,107042.0,19.549,19.5874,19.5413,19.5566,107042.0
2016-02-26 12:50:00,25.43,25.52,25.4,25.52,104953.0,19.5566,19.6259,19.5336,19.6259,104953.0
2016-02-26 12:55:00,25.52,25.56,25.49,25.51,154196.0,19.6259,19.6566,19.6028,19.6182,154196.0
2016-02-26 13:00:00,25.51,25.57,25.5,25.55,169783.0,19.6182,19.6643,19.6105,19.6489,169783.0
2016-02-26 13:05:00,25.54,25.6,25.53,25.58,290726.0,19.6412,19.6874,19.6335,19.672,290726.0
2016-02-26 13:10:00,25.57,25.58,25.5,25.51,115046.0,19.6643,19.672,19.6105,19.6182,115046.0
2016-02-26 13:15:00,25.51,25.54,25.47,25.52,65041.0,19.6182,19.6412,19.5874,19.6259,65041.0
2016-02-26 13:20:00,25.52,25.52,25.48,25.51,63246.0,19.6259,19.6259,19.5951,19.6182,63246.0
2016-02-26 13:25:00,25.51,25.53,25.46,25.48,79655.0,19.6182,19.6335,19.5797,19.5951,79655.0
2016-02-26 13:30:00,25.48,25.49,25.43,25.44,99437.0,19.5951,19.6028,19.5566,19.5643,99437.0
2016-02-26 13:35:00,25.44,25.5,25.44,25.46,84167.0,19.5643,19.6105,19.5643,19.5797,84167.0
2016-02-26 13:40:00,25.46,25.47,25.36,25.37,128637.0,19.5797,19.5874,19.5028,19.5105,128637.0
2016-02-26 13:45:00,25.38,25.39,25.33,25.34,90634.0,19.5182,19.5259,19.4797,19.4874,90634.0
2016-02-26 13:50:00,25.33,25.35,25.28,25.32,106192.0,19.4797,19.4951,19.4413,19.472,106192.0
2016-02-26 13:55:00,25.32,25.32,25.25,25.29,114105.0,19.472,19.472,19.4182,19.449,114105.0
2016-02-26 14:00:00,25.29,25.33,25.29,25.32,77749.0,19.449,19.4797,19.449,19.472,77749.0
2016-02-26 14:05:00,25.32,25.33,25.27,25.27,95088.0,19.472,19.4797,19.4336,19.4336,95088.0
2016-02-26 14:10:00,25.27,25.35,25.24,25.25,202158.0,19.4336,19.4951,19.4105,19.4182,202158.0
2016-02-26 14:15:00,25.24,25.27,25.22,25.23,90402.0,19.4105,19.4336,19.3951,19.4028,90402.0
2016-02-26 14:20:00,25.22,25.27,25.19,25.24,98146.0,19.3951,19.4336,19.3721,19.4105,98146.0
2016-02-26 14:25:00,25.23,25.27,25.21,25.24,70398.0,19.4028,19.4336,19.3875,19.4105,70398.0
2016-02-26 14:30:00,25.23,25.24,25.16,25.18,112313.0,19.4028,19.4105,19.349,19.3644,112313.0
2016-02-26 14:35:00,25.17,25.18,25.05,25.05,119459.0,19.3567,19.3644,19.2644,19.2644,119459.0
2016-02-26 14:40:00,25.05,25.12,25.03,25.11,209372.0,19.2644,19.3182,19.249,19.3105,209372.0
2016-02-26 14:45:00,25.11,25.15,25.07,25.12,102342.0,19.3105,19.3413,19.2798,19.3182,102342.0
2016-02-26 14:50:00,25.12,25.13,25.07,25.07,78934.0,19.3182,19.3259,19.2798,19.2798,78934.0
2016-02-26 14:55:00,25.08,25.09,25.04,25.05,105670.0,19.2875,19.2952,19.2567,19.2644,105670.0
2016-02-26 15:00:00,25.05,25.19,25.04,25.19,291933.0,19.2644,19.3721,19.2567,19.3721,291933.0
2016-02-26 15:05:00,25.19,25.23,25.16,25.19,179859.0,19.3721,19.4028,19.349,19.3721,179859.0
2016-02-26 15:10:00,25.19,25.19,25.09,25.12,191645.0,19.3721,19.3721,19.2952,19.3182,191645.0
2016-02-26 15:15:00,25.12,25.12,25.06,25.12,237901.0,19.3182,19.3182,19.2721,19.3182,237901.0
2016-02-26 15:20:00,25.12,25.13,25.05,25.1,169790.0,19.3182,19.3259,19.2644,19.3029,169790.0
2016-02-26 15:25:00,25.09,25.13,25.07,25.11,181155.0,19.2952,19.3259,19.2798,19.3105,181155.0
2016-02-26 15:30:00,25.1,25.2,25.1,25.2,257837.0,19.3029,19.3798,19.3029,19.3798,257837.0
2016-02-26 15:35:00,25.2,25.22,25.15,25.18,245289.0,19.3798,19.3951,19.3413,19.3644,245289.0
2016-02-26 15:40:00,25.17,25.2,25.15,25.17,328756.0,19.3567,19.3798,19.3413,19.3567,328756.0
2016-02-26 15:45:00,25.18,25.22,25.17,25.2,229405.0,19.3644,19.3951,19.3567,19.3798,229405.0
2016-02-26 15:50:00,25.2,25.22,25.19,25.21,372835.0,19.3798,19.3951,19.3721,19.3875,372835.0
2016-02-26 15:55:00,25.21,25.23,25.15,25.16,1203128.0,19.3875,19.4028,19.3413,19.349,1203128.0
2016-02-29 09:30:00,25.01,25.15,24.94,25.08,285906.0,19.2336,19.3413,19.1798,19.2875,285906.0
2016-02-29 09:35:00,25.08,25.11,24.91,24.98,218426.0,19.2875,19.3105,19.1567,19.2106,218426.0
2016-02-29 09:40:00,24.99,25.03,24.86,24.93,185759.0,19.2183,19.249,19.1183,19.1721,185759.0
2016-02-29 09:45:00,24.93,24.94,24.78,24.85,202925.0,19.1721,19.1798,19.0568,19.1106,202925.0
2016-02-29 09:50:00,24.85,24.97,24.83,24.97,220371.0,19.1106,19.2029,19.0952,19.2029,220371.0
2016-02-29 09:55:00,24.97,24.99,24.9,24.91,123351.0,19.2029,19.2183,19.1491,19.1567,123351.0
2016-02-29 10:00:00,24.9,24.91,24.83,24.86,125266.0,19.1491,19.1567,19.0952,19.1183,125266.0
2016-02-29 10:05:00,24.86,24.93,24.85,24.88,174143.0,19.1183,19.1721,19.1106,19.1337,174143.0
2016-02-29 10:10:00,24.88,24.91,24.82,24.85,173490.0,19.1337,19.1567,19.0875,19.1106,173490.0
2016-02-29 10:15:00,24.86,24.91,24.8,24.82,135988.0,19.1183,19.1567,19.0721,19.0875,135988.0
2016-02-29 10:20:00,24.82,24.91,24.8,24.86,102919.0,19.0875,19.1567,19.0721,19.1183,102919.0
2016-02-29 10:25:00,24.85,24.87,24.76,24.78,118403.0,19.1106,19.126,19.0414,19.0568,118403.0
2016-02-29 10:30:00,24.79,24.84,24.74,24.76,134485.0,19.0645,19.1029,19.026,19.0414,134485.0
2016-02-29 10:35:00,24.75,24.78,24.71,24.77,117127.0,19.0337,19.0568,19.0029,19.0491,117127.0
2016-02-29 10:40:00,24.76,24.81,24.74,24.81,103395.0,19.0414,19.0798,19.026,19.0798,103395.0
2016-02-29 10:45:00,24.8,24.81,24.73,24.75,88594.0,19.0721,19.0798,19.0183,19.0337,88594.0
2016-02-29 10:50:00,24.75,24.84,24.71,24.83,160323.0,19.0337,19.1029,19.0029,19.0952,160323.0
2016-02-29 10:55:00,24.83,24.89,24.82,24.88,122457.0,19.0952,19.1414,19.0875,19.1337,122457.0
2016-02-29 11:00:00,24.88,24.94,24.87,24.9,111500.0,19.1337,19.1798,19.126,19.1491,111500.0
2016-02-29 11:05:00,24.91,24.92,24.88,24.92,94104.0,19.1567,19.1644,19.1337,19.1644,94104.0
2016-02-29 11:10:00,24.92,24.97,24.9,24.92,83078.0,19.1644,19.2029,19.1491,19.1644,83078.0
2016-02-29 11:15:00,24.93,25.03,24.91,25.01,182380.0,19.1721,19.249,19.1567,19.2336,182380.0
2016-02-29 11:20:00,25.01,25.09,24.99,25.09,112082.0,19.2336,19.2952,19.2183,19.2952,112082.0
2016-02-29 11:25:00,25.09,25.09,24.97,24.98,159310.0,19.2952,19.2952,19.2029,19.2106,159310.0
2016-02-29 11:30:00,24.97,25.06,24.94,25.06,127693.0,19.2029,19.2721,19.1798,19.2721,127693.0
2016-02-29 11:35:00,25.05,25.13,25.01,25.12,193636.0,19.2644,19.3259,19.2336,19.3182,193636.0
2016-02-29 11:40:00,25.12,25.13,25.03,25.04,111680.0,19.3182,19.3259,19.249,19.2567,111680.0
2016-02-29 11:45:00,25.04,25.07,25.01,25.01,113866.0,19.2567,19.2798,19.2336,19.2336,113866.0
2016-02-29 11:50:00,25.01,25.04,24.98,25.04,90282.0,19.2336,19.2567,19.2106,19.2567,90282.0
2016-02-29 11:55:00,25.04,25.05,24.98,25.01,97859.0,19.2567,19.2644,19.2106,19.2336,97859.0
2016-02-29 12:00:00,25.0,25.01,24.97,24.98,75809.0,19.226,19.2336,19.2029,19.2106,75809.0
2016-02-29 12:05:00,24.99,25.0,24.96,24.98,71750.0,19.2183,19.226,19.1952,19.2106,71750.0
2016-02-29 12:10:00,24.98,25.02,24.98,25.02,61308.0,19.2106,19.2413,19.2106,19.2413,61308.0
2016-02-29 12:15:00,25.01,25.04,25.0,25.03,89758.0,19.2336,19.2567,19.226,19.249,89758.0
2016-02-29 12:20:00,25.03,25.04,25.0,25.02,52826.0,19.249,19.2567,19.226,19.2413,52826.0
2016-02-29 12:25:00,25.02,25.02,24.97,25.01,93486.0,19.2413,19.2413,19.2029,19.2336,93486.0
2016-02-29 12:30:00,25.02,25.04,24.99,25.03,81413.0,19.2413,19.2567,19.2183,19.249,81413.0
2016-02-29 12:35:00,25.03,25.09,25.01,25.02,115689.0,19.249,19.2952,19.2336,19.2413,115689.0
2016-02-29 12:40:00,25.03,25.05,24.99,25.01,53545.0,19.249,19.2644,19.2183,19.2336,53545.0
2016-02-29 12:45:00,25.01,25.04,24.99,25.03,84018.0,19.2336,19.2567,19.2183,19.249,84018.0
2016-02-29 12:50:00,25.02,25.06,25.02,25.04,39054.0,19.2413,19.2721,19.2413,19.2567,39054.0
2016-02-29 12:55:00,25.04,25.07,25.01,25.07,57168.0,19.2567,19.2798,19.2336,19.2798,57168.0
2016-02-29 13:00:00,25.07,25.11,25.05,25.11,73354.0,19.2798,19.3105,19.2644,19.3105,73354.0
2016-02-29 13:05:00,25.1,25.11,25.05,25.05,57583.0,19.3029,19.3105,19.2644,19.2644,57583.0
2016-02-29 13:10:00,25.05,25.07,25.02,25.03,44167.0,19.2644,19.2798,19.2413,19.249,44167.0
2016-02-29 13:15:00,25.03,25.07,25.02,25.05,49205.0,19.249,19.2798,19.2413,19.2644,49205.0
2016-02-29 13:20:00,25.06,25.06,25.03,25.04,65318.0,19.2721,19.2721,19.249,19.2567,65318.0
2016-02-29 13:25:00,25.04,25.05,24.99,24.99,82425.0,19.2567,19.2644,19.2183,19.2183,82425.0
2016-02-29 13:30:00,24.99,24.99,24.96,24.98,53732.0,19.2183,19.2183,19.1952,19.2106,53732.0
2016-02-29 13:35:00,24.98,25.0,24.97,25.0,39994.0,19.2106,19.226,19.2029,19.226,39994.0
2016-02-29 13:40:00,25.0,25.01,24.96,24.99,81382.0,19.226,19.2336,19.1952,19.2183,81382.0
2016-02-29 13:45:00,24.99,25.04,24.98,25.03,72471.0,19.2183,19.2567,19.2106,19.249,72471.0
2016-02-29 13:50:00,25.03,25.06,25.01,25.05,72133.0,19.249,19.2721,19.2336,19.2644,72133.0
2016-02-29 13:55:00,25.04,25.05,25.0,25.04,56486.0,19.2567,19.2644,19.226,19.2567,56486.0
2016-02-29 14:00:00,25.04,25.05,25.01,25.04,45005.0,19.2567,19.2644,19.2336,19.2567,45005.0
2016-02-29 14:05:00,25.05,25.05,24.96,24.96,167142.0,19.2644,19.2644,19.1952,19.1952,167142.0
2016-02-29 14:10:00,24.96,24.96,24.93,24.95,84351.0,19.1952,19.1952,19.1721,19.1875,84351.0
2016-02-29 14:15:00,24.95,24.95,24.91,24.93,102741.0,19.1875,19.1875,19.1567,19.1721,102741.0
2016-02-29 14:20:00,24.92,24.92,24.87,24.91,153978.0,19.1644,19.1644,19.126,19.1567,153978.0
2016-02-29 14:25:00,24.91,24.97,24.89,24.96,101891.0,19.1567,19.2029,19.1414,19.1952,101891.0
2016-02-29 14:30:00,24.96,24.96,24.89,24.91,106169.0,19.1952,19.1952,19.1414,19.1567,106169.0
2016-02-29 14:35:00,24.91,24.91,24.88,24.89,97483.0,19.1567,19.1567,19.1337,19.1414,97483.0
2016-02-29 14:40:00,24.89,24.9,24.81,24.83,155335.0,19.1414,19.1491,19.0798,19.0952,155335.0
2016-02-29 14:45:00,24.83,24.85,24.8,24.84,95909.0,19.0952,19.1106,19.0721,19.1029,95909.0
2016-02-29 14:50:00,24.83,24.88,24.77,24.77,183080.0,19.0952,19.1337,19.0491,19.0491,183080.0
2016-02-29 14:55:00,24.77,24.81,24.75,24.79,154606.0,19.0491,19.0798,19.0337,19.0645,154606.0
2016-02-29 15:00:00,24.78,24.78,24.71,24.76,124226.0,19.0568,19.0568,19.0029,19.0414,124226.0
2016-02-29 15:05:00,24.75,24.75,24.68,24.7,220123.0,19.0337,19.0337,18.9799,18.9952,220123.0
2016-02-29 15:10:00,24.7,24.72,24.67,24.7,212784.0,18.9952,19.0106,18.9722,18.9952,212784.0
2016-02-29 15:15:00,24.7,24.73,24.67,24.71,219724.0,18.9952,19.0183,18.9722,19.0029,219724.0
2016-02-29 15:20:00,24.71,24.77,24.7,24.77,178681.0,19.0029,19.0491,18.9952,19.0491,178681.0
2016-02-29 15:25:00,24.77,24.82,24.74,24.8,175356.0,19.0491,19.0875,19.026,19.0721,175356.0
2016-02-29 15:30:00,24.8,24.84,24.77,24.8,250485.0,19.0721,19.1029,19.0491,19.0721,250485.0
2016-02-29 15:35:00,24.81,24.82,24.76,24.82,268294.0,19.0798,19.0875,19.0414,19.0875,268294.0
2016-02-29 15:40:00,24.81,24.83,24.76,24.81,322040.0,19.0798,19.0952,19.0414,19.0798,322040.0
2016-02-29 15:45:00,24.81,24.83,24.79,24.83,270931.0,19.0798,19.0952,19.0645,19.0952,270931.0
2016-02-29 15:50:00,24.82,24.83,24.74,24.77,414532.0,19.0875,19.0952,19.026,19.0491,414532.0
2016-02-29 15:55:00,24.76,24.79,24.7,24.7,1038424.0,19.0414,19.0645,18.9952,18.9952,1038424.0
2016-03-01 09:30:00,25.09,25.2,25.06,25.19,294391.0,19.2952,19.3798,19.2721,19.3721,294391.0
2016-03-01 09:35:00,25.19,25.23,25.07,25.12,398569.0,19.3721,19.4028,19.2798,19.3182,398569.0
2016-03-01 09:40:00,25.11,25.24,25.06,25.23,233781.0,19.3105,19.4105,19.2721,19.4028,233781.0
2016-03-01 09:45:00,25.23,25.25,25.14,25.18,270847.0,19.4028,19.4182,19.3336,19.3644,270847.0
2016-03-01 09:50:00,25.18,25.24,25.16,25.21,203453.0,19.3644,19.4105,19.349,19.3875,203453.0
2016-03-01 09:55:00,25.21,25.21,25.15,25.19,177799.0,19.3875,19.3875,19.3413,19.3721,177799.0
2016-03-01 10:00:00,25.19,25.32,25.19,25.31,719434.0,19.3721,19.472,19.3721,19.4644,719434.0
2016-03-01 10:05:00,25.3,25.37,25.29,25.3,298735.0,19.4567,19.5105,19.449,19.4567,298735.0
2016-03-01 10:10:00,25.31,25.35,25.27,25.33,154617.0,19.4644,19.4951,19.4336,19.4797,154617.0
2016-03-01 10:15:00,25.34,25.35,25.24,25.26,170334.0,19.4874,19.4951,19.4105,19.4259,170334.0
2016-03-01 10:20:00,25.26,25.47,25.25,25.46,245526.0,19.4259,19.5874,19.4182,19.5797,245526.0
2016-03-01 10:25:00,25.45,25.51,25.41,25.49,435363.0,19.572,19.6182,19.5413,19.6028,435363.0
2016-03-01 10:30:00,25.49,25.65,25.46,25.6,441872.0,19.6028,19.7258,19.5797,19.6874,441872.0
2016-03-01 10:35:00,25.6,25.76,25.59,25.66,607098.0,19.6874,19.8104,19.6797,19.7335,607098.0
2016-03-01 10:40:00,25.66,25.66,25.56,25.64,179885.0,19.7335,19.7335,19.6566,19.7181,179885.0
2016-03-01 10:45:00,25.64,25.64,25.49,25.52,163206.0,19.7181,19.7181,19.6028,19.6259,163206.0
2016-03-01 10:50:00,25.53,25.54,25.48,25.5,154229.0,19.6335,19.6412,19.5951,19.6105,154229.0
2016-03-01 10:55:00,25.51,25.53,25.44,25.46,165840.0,19.6182,19.6335,19.5643,19.5797,165840.0
2016-03-01 11:00:00,25.46,25.57,25.44,25.55,99323.0,19.5797,19.6643,19.5643,19.6489,99323.0
2016-03-01 11:05:00,25.56,25.6,25.53,25.6,131848.0,19.6566,19.6874,19.6335,19.6874,131848.0
2016-03-01 11:10:00,25.61,25.62,25.57,25.61,109510.0,19.6951,19.7028,19.6643,19.6951,109510.0
2016-03-01 11:15:00,25.61,25.68,25.58,25.64,147156.0,19.6951,19.7489,19.672,19.7181,147156.0
2016-03-01 11:20:00,25.64,25.69,25.6,25.66,222087.0,19.7181,19.7566,19.6874,19.7335,222087.0
2016-03-01 11:25:00,25.67,25.72,25.65,25.71,152378.0,19.7412,19.7797,19.7258,19.772,152378.0
2016-03-01 11:30:00,25.72,25.74,25.68,25.73,322867.0,19.7797,19.795,19.7489,19.7874,322867.0
2016-03-01 11:35:00,25.74,25.78,25.68,25.77,164709.0,19.795,19.8258,19.7489,19.8181,164709.0
2016-03-01 11:40:00,25.77,25.78,25.7,25.71,122152.0,19.8181,19.8258,19.7643,19.772,122152.0
2016-03-01 11:45:00,25.7,25.77,25.69,25.74,139617.0,19.7643,19.8181,19.7566,19.795,139617.0
2016-03-01 11:50:00,25.75,25.81,25.74,25.81,243471.0,19.8027,19.8489,19.795,19.8489,243471.0
2016-03-01 11:55:00,25.82,25.88,25.81,25.85,254621.0,19.8566,19.9027,19.8489,19.8796,254621.0
2016-03-01 12:00:00,25.85,25.91,25.84,25.91,180173.0,19.8796,19.9258,19.8719,19.9258,180173.0
2016-03-01 12:05:00,25.91,25.96,25.89,25.95,652930.0,19.9258,19.9642,19.9104,19.9565,652930.0
2016-03-01 12:10:00,25.95,25.98,25.91,25.93,287429.0,19.9565,19.9796,19.9258,19.9412,287429.0
2016-03-01 12:15:00,25.92,25.98,25.9,25.97,244832.0,19.9335,19.9796,19.9181,19.9719,244832.0
2016-03-01 12:20:00,25.97,26.0,25.92,25.93,137527.0,19.9719,19.995,19.9335,19.9412,137527.0
2016-03-01 12:25:00,25.92,25.96,25.91,25.94,82857.0,19.9335,19.9642,19.9258,19.9489,82857.0
2016-03-01 12:30:00,25.95,26.0,25.95,26.0,98049.0,19.9565,19.995,19.9565,19.995,98049.0
2016-03-01 12:35:00,25.99,26.0,25.9,25.9,164977.0,19.9873,19.995,19.9181,19.9181,164977.0
2016-03-01 12:40:00,25.9,25.97,25.88,25.97,112917.0,19.9181,19.9719,19.9027,19.9719,112917.0
2016-03-01 12:45:00,25.97,26.0,25.96,25.99,81274.0,19.9719,19.995,19.9642,19.9873,81274.0
2016-03-01 12:50:00,25.99,26.03,25.97,25.98,144440.0,19.9873,20.0181,19.9719,19.9796,144440.0
2016-03-01 12:55:00,25.99,26.06,25.97,26.05,98782.0,19.9873,20.0411,19.9719,20.0334,98782.0
2016-03-01 13:00:00,26.05,26.06,26.0,26.04,118207.0,20.0334,20.0411,19.995,20.0258,118207.0
2016-03-01 13:05:00,26.04,26.09,26.03,26.06,165496.0,20.0258,20.0642,20.0181,20.0411,165496.0
2016-03-01 13:10:00,26.05,26.05,26.0,26.02,119977.0,20.0334,20.0334,19.995,20.0104,119977.0
2016-03-01 13:15:00,26.03,26.09,26.01,26.09,74676.0,20.0181,20.0642,20.0027,20.0642,74676.0
2016-03-01 13:20:00,26.09,26.12,26.03,26.05,294666.0,20.0642,20.0873,20.0181,20.0334,294666.0
2016-03-01 13:25:00,26.05,26.09,26.04,26.07,67492.0,20.0334,20.0642,20.0258,20.0488,67492.0
2016-03-01 13:30:00,26.06,26.11,26.06,26.08,119815.0,20.0411,20.0796,20.0411,20.0565,119815.0
2016-03-01 13:35:00,26.08,26.1,26.05,26.06,101187.0,20.0565,20.0719,20.0334,20.0411,101187.0
2016-03-01 13:40:00,26.07,26.11,26.05,26.08,81501.0,20.0488,20.0796,20.0334,20.0565,81501.0
2016-03-01 13:45:00,26.08,26.08,26.03,26.07,108580.0,20.0565,20.0565,20.0181,20.0488,108580.0
2016-03-01 13:50:00,26.07,26.07,26.0,26.01,112623.0,20.0488,20.0488,19.995,20.0027,112623.0
2016-03-01 13:55:00,26.01,26.04,26.0,26.01,131799.0,20.0027,20.0258,19.995,20.0027,131799.0
2016-03-01 14:00:00,26.01,26.02,25.96,25.98,128262.0,20.0027,20.0104,19.9642,19.9796,128262.0
2016-03-01 14:05:00,25.98,26.02,25.97,25.99,147396.0,19.9796,20.0104,19.9719,19.9873,147396.0
2016-03-01 14:10:00,25.99,26.03,25.98,25.98,154605.0,19.9873,20.0181,19.9796,19.9796,154605.0
2016-03-01 14:15:00,25.99,26.0,25.94,25.95,121221.0,19.9873,19.995,19.9489,19.9565,121221.0
2016-03-01 14:20:00,25.95,25.96,25.91,25.93,99195.0,19.9565,19.9642,19.9258,19.9412,99195.0
2016-03-01 14:25:00,25.92,25.97,25.9,25.95,73863.0,19.9335,19.9719,19.9181,19.9565,73863.0
2016-03-01 14:30:00,25.95,25.99,25.95,25.99,133524.0,19.9565,19.9873,19.9565,19.9873,133524.0
2016-03-01 14:35:00,25.99,26.0,25.95,25.96,189394.0,19.9873,19.995,19.9565,19.9642,189394.0
2016-03-01 14:40:00,25.96,26.01,25.94,26.01,139697.0,19.9642,20.0027,19.9489,20.0027,139697.0
2016-03-01 14:45:00,26.0,26.04,25.98,25.99,115294.0,19.995,20.0258,19.9796,19.9873,115294.0
2016-03-01 14:50:00,26.0,26.03,25.98,26.01,122084.0,19.995,20.0181,19.9796,20.0027,122084.0
2016-03-01 14:55:00,26.01,26.06,26.0,26.04,119091.0,20.0027,20.0411,19.995,20.0258,119091.0
2016-03-01 15:00:00,26.03,26.05,26.02,26.04,229884.0,20.0181,20.0334,20.0104,20.0258,229884.0
2016-03-01 15:05:00,26.05,26.07,26.01,26.05,130562.0,20.0334,20.0488,20.0027,20.0334,130562.0
2016-03-01 15:10:00,26.04,26.05,25.98,25.99,158251.0,20.0258,20.0334,19.9796,19.9873,158251.0
2016-03-01 15:15:00,25.99,26.03,25.95,26.01,168348.0,19.9873,20.0181,19.9565,20.0027,168348.0
2016-03-01 15:20:00,26.01,26.01,25.97,25.97,152923.0,20.0027,20.0027,19.9719,19.9719,152923.0
2016-03-01 15:25:00,25.98,25.99,25.96,25.98,107175.0,19.9796,19.9873,19.9642,19.9796,107175.0
2016-03-01 15:30:00,25.98,26.01,25.95,26.0,237029.0,19.9796,20.0027,19.9565,19.995,237029.0
2016-03-01 15:35:00,25.99,26.03,25.97,25.97,210935.0,19.9873,20.0181,19.9719,19.9719,210935.0
2016-03-01 15:40:00,25.97,26.04,25.95,26.03,299997.0,19.9719,20.0258,19.9565,20.0181,299997.0
2016-03-01 15:45:00,26.03,26.05,26.02,26.04,420526.0,20.0181,20.0334,20.0104,20.0258,420526.0
2016-03-01 15:50:00,26.04,26.05,26.02,26.05,271616.0,20.0258,20.0334,20.0104,20.0334,271616.0
2016-03-01 15:55:00,26.05,26.09,26.02,26.08,837257.0,20.0334,20.0642,20.0104,20.0565,837257.0
2016-03-02 09:30:00,26.0,26.09,25.95,26.03,370690.0,19.995,20.0642,19.9565,20.0181,370690.0
2016-03-02 09:35:00,26.02,26.23,25.97,26.18,287853.0,20.0104,20.1719,19.9719,20.1334,287853.0
2016-03-02 09:40:00,26.18,26.29,26.18,26.24,235120.0,20.1334,20.218,20.1334,20.1796,235120.0
2016-03-02 09:45:00,26.25,26.26,26.16,26.17,251155.0,20.1873,20.1949,20.118,20.1257,251155.0
2016-03-02 09:50:00,26.17,26.17,25.97,25.98,156392.0,20.1257,20.1257,19.9719,19.9796,156392.0
2016-03-02 09:55:00,25.98,26.08,25.97,26.05,121519.0,19.9796,20.0565,19.9719,20.0334,121519.0
2016-03-02 10:00:00,26.04,26.08,25.99,25.99,134766.0,20.0258,20.0565,19.9873,19.9873,134766.0
2016-03-02 10:05:00,25.99,26.15,25.98,26.14,149695.0,19.9873,20.1103,19.9796,20.1027,149695.0
2016-03-02 10:10:00,26.15,26.2,26.12,26.19,221331.0,20.1103,20.1488,20.0873,20.1411,221331.0
2016-03-02 10:15:00,26.19,26.2,26.03,26.05,237416.0,20.1411,20.1488,20.0181,20.0334,237416.0
2016-03-02 10:20:00,26.05,26.06,25.99,26.02,173423.0,20.0334,20.0411,19.9873,20.0104,173423.0
2016-03-02 10:25:00,26.02,26.04,25.98,25.99,126423.0,20.0104,20.0258,19.9796,19.9873,126423.0
2016-03-02 10:30:00,25.99,25.99,25.86,25.95,239880.0,19.9873,19.9873,19.8873,19.9565,239880.0
2016-03-02 10:35:00,25.95,26.0,25.83,25.83,172466.0,19.9565,19.995,19.8643,19.8643,172466.0
2016-03-02 10:40:00,25.84,25.94,25.83,25.94,106659.0,19.8719,19.9489,19.8643,19.9489,106659.0
2016-03-02 10:45:00,25.93,25.97,25.9,25.96,199528.0,19.9412,19.9719,19.9181,19.9642,199528.0
2016-03-02 10:50:00,25.96,26.08,25.92,26.08,299443.0,19.9642,20.0565,19.9335,20.0565,299443.0
2016-03-02 10:55:00,26.08,26.12,26.03,26.05,277638.0,20.0565,20.0873,20.0181,20.0334,277638.0
2016-03-02 11:00:00,26.05,26.1,26.01,26.05,258171.0,20.0334,20.0719,20.0027,20.0334,258171.0
2016-03-02 11:05:00,26.05,26.18,26.05,26.16,499035.0,20.0334,20.1334,20.0334,20.118,499035.0
2016-03-02 11:10:00,26.16,26.22,26.13,26.14,232587.0,20.118,20.1642,20.095,20.1027,232587.0
2016-03-02 11:15:00,26.13,26.15,26.08,26.08,149995.0,20.095,20.1103,20.0565,20.0565,149995.0
2016-03-02 11:20:00,26.08,26.1,26.0,26.01,234909.0,20.0565,20.0719,19.995,20.0027,234909.0
2016-03-02 11:25:00,26.02,26.14,25.98,26.14,141503.0,20.0104,20.1027,19.9796,20.1027,141503.0
2016-03-02 11:30:00,26.14,26.19,26.03,26.07,313285.0,20.1027,20.1411,20.0181,20.0488,313285.0
2016-03-02 11:35:00,26.06,26.06,26.0,26.02,146131.0,20.0411,20.0411,19.995,20.0104,146131.0
2016-03-02 11:40:00,26.01,26.03,25.98,26.01,88809.0,20.0027,20.0181,19.9796,20.0027,88809.0
2016-03-02 11:45:00,26.02,26.03,25.93,25.99,222236.0,20.0104,20.0181,19.9412,19.9873,222236.0
2016-03-02 11:50:00,25.99,26.04,25.98,25.98,144285.0,19.9873,20.0258,19.9796,19.9796,144285.0
2016-03-02 11:55:00,25.98,26.03,25.95,25.95,160496.0,19.9796,20.0181,19.9565,19.9565,160496.0
2016-03-02 12:00:00,25.95,25.99,25.92,25.98,77286.0,19.9565,19.9873,19.9335,19.9796,77286.0
2016-03-02 12:05:00,25.97,25.98,25.93,25.96,48125.0,19.9719,19.9796,19.9412,19.9642,48125.0
2016-03-02 12:10:00,25.96,26.02,25.96,25.99,68085.0,19.9642,20.0104,19.9642,19.9873,68085.0
2016-03-02 12:15:00,25.98,26.02,25.97,25.97,305132.0,19.9796,20.0104,19.9719,19.9719,305132.0
2016-03-02 12:20:00,25.98,26.0,25.96,25.99,70830.0,19.9796,19.995,19.9642,19.9873,70830.0
2016-03-02 12:25:00,25.99,26.02,25.97,25.98,102680.0,19.9873,20.0104,19.9719,19.9796,102680.0
2016-03-02 12:30:00,25.99,26.01,25.97,25.99,102839.0,19.9873,20.0027,19.9719,19.9873,102839.0
2016-03-02 12:35:00,25.99,26.05,25.99,26.02,164009.0,19.9873,20.0334,19.9873,20.0104,164009.0
2016-03-02 12:40:00,26.03,26.07,26.0,26.01,79877.0,20.0181,20.0488,19.995,20.0027,79877.0
2016-03-02 12:45:00,26.0,26.03,25.98,26.0,105029.0,19.995,20.0181,19.9796,19.995,105029.0
2016-03-02 12:50:00,26.0,26.02,25.98,26.0,121834.0,19.995,20.0104,19.9796,19.995,121834.0
2016-03-02 12:55:00,26.0,26.05,26.0,26.05,105256.0,19.995,20.0334,19.995,20.0334,105256.0
2016-03-02 13:00:00,26.04,26.06,25.99,26.01,110966.0,20.0258,20.0411,19.9873,20.0027,110966.0
2016-03-02 13:05:00,26.01,26.03,26.0,26.02,60400.0,20.0027,20.0181,19.995,20.0104,60400.0
2016-03-02 13:10:00,26.02,26.03,25.98,26.0,201578.0,20.0104,20.0181,19.9796,19.995,201578.0
2016-03-02 13:15:00,25.99,26.02,25.99,26.0,184583.0,19.9873,20.0104,19.9873,19.995,184583.0
2016-03-02 13:20:00,25.99,26.02,25.96,26.01,75675.0,19.9873,20.0104,19.9642,20.0027,75675.0
2016-03-02 13:25:00,26.01,26.03,25.99,25.99,172708.0,20.0027,20.0181,19.9873,19.9873,172708.0
2016-03-02 13:30:00,26.0,26.01,25.97,26.0,82427.0,19.995,20.0027,19.9719,19.995,82427.0
2016-03-02 13:35:00,26.0,26.01,25.98,26.0,45416.0,19.995,20.0027,19.9796,19.995,45416.0
2016-03-02 13:40:00,26.0,26.05,25.99,26.04,60252.0,19.995,20.0334,19.9873,20.0258,60252.0
2016-03-02 13:45:00,26.04,26.05,26.01,26.02,94709.0,20.0258,20.0334,20.0027,20.0104,94709.0
2016-03-02 13:50:00,26.01,26.03,26.01,26.02,119226.0,20.0027,20.0181,20.0027,20.0104,119226.0
2016-03-02 13:55:00,26.02,26.03,25.9,25.92,185954.0,20.0104,20.0181,19.9181,19.9335,185954.0
2016-03-02 14:00:00,25.92,25.98,25.91,25.98,71054.0,19.9335,19.9796,19.9258,19.9796,71054.0
2016-03-02 14:05:00,25.99,25.99,25.9,25.92,97643.0,19.9873,19.9873,19.9181,19.9335,97643.0
2016-03-02 14:10:00,25.92,25.99,25.92,25.97,165102.0,19.9335,19.9873,19.9335,19.9719,165102.0
2016-03-02 14:15:00,25.97,26.0,25.95,25.96,42249.0,19.9719,19.995,19.9565,19.9642,42249.0
2016-03-02 14:20:00,25.96,26.02,25.95,26.0,104718.0,19.9642,20.0104,19.9565,19.995,104718.0
2016-03-02 14:25:00,26.0,26.01,25.96,25.98,178527.0,19.995,20.0027,19.9642,19.9796,178527.0
2016-03-02 14:30:00,25.98,26.04,25.97,26.04,100422.0,19.9796,20.0258,19.9719,20.0258,100422.0
2016-03-02 14:35:00,26.04,26.06,26.01,26.05,93656.0,20.0258,20.0411,20.0027,20.0334,93656.0
2016-03-02 14:40:00,26.05,26.08,26.04,26.07,316792.0,20.0334,20.0565,20.0258,20.0488,316792.0
2016-03-02 14:45:00,26.06,26.07,26.04,26.05,68934.0,20.0411,20.0488,20.0258,20.0334,68934.0
2016-03-02 14:50:00,26.05,26.07,26.01,26.01,84057.0,20.0334,20.0488,20.0027,20.0027,84057.0
2016-03-02 14:55:00,26.01,26.04,26.0,26.02,146981.0,20.0027,20.0258,19.995,20.0104,146981.0
2016-03-02 15:00:00,26.02,26.03,26.0,26.01,135718.0,20.0104,20.0181,19.995,20.0027,135718.0
2016-03-02 15:05:00,26.01,26.01,25.95,25.99,116413.0,20.0027,20.0027,19.9565,19.9873,116413.0
2016-03-02 15:10:00,26.0,26.06,25.99,26.06,122481.0,19.995,20.0411,19.9873,20.0411,122481.0
2016-03-02 15:15:00,26.06,26.07,26.0,26.0,237883.0,20.0411,20.0488,19.995,19.995,237883.0
2016-03-02 15:20:00,26.0,26.06,25.98,26.05,148845.0,19.995,20.0411,19.9796,20.0334,148845.0
2016-03-02 15:25:00,26.05,26.06,26.01,26.02,90514.0,20.0334,20.0411,20.0027,20.0104,90514.0
2016-03-02 15:30:00,26.02,26.07,25.98,26.06,234772.0,20.0104,20.0488,19.9796,20.0411,234772.0
2016-03-02 15:35:00,26.06,26.08,26.03,26.03,225604.0,20.0411,20.0565,20.0181,20.0181,225604.0
2016-03-02 15:40:00,26.03,26.08,26.02,26.07,263743.0,20.0181,20.0565,20.0104,20.0488,263743.0
2016-03-02 15:45:00,26.08,26.09,26.04,26.05,285578.0,20.0565,20.0642,20.0258,20.0334,285578.0
2016-03-02 15:50:00,26.05,26.08,26.03,26.07,540032.0,20.0334,20.0565,20.0181,20.0488,540032.0
2016-03-02 15:55:00,26.07,26.11,26.06,26.1,1120351.0,20.0488,20.0796,20.0411,20.0719,1120351.0
2016-03-03 09:30:00,26.1,26.13,25.97,26.01,275283.0,20.0719,20.095,19.9719,20.0027,275283.0
2016-03-03 09:35:00,26.01,26.05,25.98,25.98,272998.0,20.0027,20.0334,19.9796,19.9796,272998.0
2016-03-03 09:40:00,25.98,26.01,25.83,25.87,330873.0,19.9796,20.0027,19.8643,19.895,330873.0
2016-03-03 09:45:00,25.86,25.92,25.86,25.88,148692.0,19.8873,19.9335,19.8873,19.9027,148692.0
2016-03-03 09:50:00,25.88,25.96,25.86,25.95,181553.0,19.9027,19.9642,19.8873,19.9565,181553.0
2016-03-03 09:55:00,25.94,25.94,25.87,25.89,154046.0,19.9489,19.9489,19.895,19.9104,154046.0
2016-03-03 10:00:00,25.9,25.94,25.81,25.92,172283.0,19.9181,19.9489,19.8489,19.9335,172283.0
2016-03-03 10:05:00,25.92,25.99,25.89,25.97,165573.0,19.9335,19.9873,19.9104,19.9719,165573.0
2016-03-03 10:10:00,25.96,26.03,25.91,25.92,94077.0,19.9642,20.0181,19.9258,19.9335,94077.0
2016-03-03 10:15:00,25.92,25.95,25.89,25.93,153718.0,19.9335,19.9565,19.9104,19.9412,153718.0
2016-03-03 10:20:00,25.93,25.98,25.91,25.97,153528.0,19.9412,19.9796,19.9258,19.9719,153528.0
2016-03-03 10:25:00,25.97,26.11,25.92,26.1,230696.0,19.9719,20.0796,19.9335,20.0719,230696.0
2016-03-03 10:30:00,26.1,26.19,26.09,26.16,139761.0,20.0719,20.1411,20.0642,20.118,139761.0
2016-03-03 10:35:00,26.17,26.19,26.12,26.16,96241.0,20.1257,20.1411,20.0873,20.118,96241.0
2016-03-03 10:40:00,26.17,26.17,26.08,26.09,80504.0,20.1257,20.1257,20.0565,20.0642,80504.0
2016-03-03 10:45:00,26.09,26.13,26.08,26.11,85816.0,20.0642,20.095,20.0565,20.0796,85816.0
2016-03-03 10:50:00,26.11,26.15,26.09,26.14,95854.0,20.0796,20.1103,20.0642,20.1027,95854.0
2016-03-03 10:55:00,26.14,26.18,26.13,26.13,94152.0,20.1027,20.1334,20.095,20.095,94152.0
2016-03-03 11:00:00,26.13,26.14,26.1,26.12,112979.0,20.095,20.1027,20.0719,20.0873,112979.0
2016-03-03 11:05:00,26.12,26.15,26.11,26.12,130899.0,20.0873,20.1103,20.0796,20.0873,130899.0
2016-03-03 11:10:00,26.12,26.13,26.1,26.12,111556.0,20.0873,20.095,20.0719,20.0873,111556.0
2016-03-03 11:15:00,26.13,26.15,26.07,26.08,136799.0,20.095,20.1103,20.0488,20.0565,136799.0
2016-03-03 11:20:00,26.07,26.08,25.96,25.99,70013.0,20.0488,20.0565,19.9642,19.9873,70013.0
2016-03-03 11:25:00,25.99,26.01,25.93,25.94,123596.0,19.9873,20.0027,19.9412,19.9489,123596.0
2016-03-03 11:30:00,25.94,26.01,25.91,25.99,71064.0,19.9489,20.0027,19.9258,19.9873,71064.0
2016-03-03 11:35:00,25.98,26.0,25.94,25.98,74650.0,19.9796,19.995,19.9489,19.9796,74650.0
2016-03-03 11:40:00,25.98,25.99,25.95,25.98,88960.0,19.9796,19.9873,19.9565,19.9796,88960.0
2016-03-03 11:45:00,25.97,26.02,25.95,26.0,59030.0,19.9719,20.0104,19.9565,19.995,59030.0
2016-03-03 11:50:00,26.0,26.05,25.99,26.04,72016.0,19.995,20.0334,19.9873,20.0258,72016.0
2016-03-03 11:55:00,26.03,26.11,26.03,26.1,59253.0,20.0181,20.0796,20.0181,20.0719,59253.0
2016-03-03 12:00:00,26.11,26.13,26.07,26.08,85350.0,20.0796,20.095,20.0488,20.0565,85350.0
2016-03-03 12:05:00,26.07,26.11,26.05,26.08,98083.0,20.0488,20.0796,20.0334,20.0565,98083.0
2016-03-03 12:10:00,26.08,26.11,26.06,26.08,66309.0,20.0565,20.0796,20.0411,20.0565,66309.0
2016-03-03 12:15:00,26.08,26.09,26.04,26.05,54434.0,20.0565,20.0642,20.0258,20.0334,54434.0
2016-03-03 12:20:00,26.04,26.06,26.02,26.03,63595.0,20.0258,20.0411,20.0104,20.0181,63595.0
2016-03-03 12:25:00,26.03,26.05,26.0,26.01,37110.0,20.0181,20.0334,19.995,20.0027,37110.0
2016-03-03 12:30:00,26.01,26.05,26.01,26.03,52658.0,20.0027,20.0334,20.0027,20.0181,52658.0
2016-03-03 12:35:00,26.03,26.07,26.01,26.06,76058.0,20.0181,20.0488,20.0027,20.0411,76058.0
2016-03-03 12:40:00,26.07,26.09,26.03,26.03,99280.0,20.0488,20.0642,20.0181,20.0181,99280.0
2016-03-03 12:45:00,26.03,26.08,26.0,26.02,89090.0,20.0181,20.0565,19.995,20.0104,89090.0
2016-03-03 12:50:00,26.03,26.04,26.0,26.03,66278.0,20.0181,20.0258,19.995,20.0181,66278.0
2016-03-03 12:55:00,26.04,26.04,26.0,26.02,73379.0,20.0258,20.0258,19.995,20.0104,73379.0
2016-03-03 13:00:00,26.02,26.07,26.01,26.05,92511.0,20.0104,20.0488,20.0027,20.0334,92511.0
2016-03-03 13:05:00,26.05,26.09,26.03,26.09,63531.0,20.0334,20.0642,20.0181,20.0642,63531.0
2016-03-03 13:10:00,26.09,26.09,26.06,26.08,89749.0,20.0642,20.0642,20.0411,20.0565,89749.0
2016-03-03 13:15:00,26.08,26.12,26.07,26.12,106704.0,20.0565,20.0873,20.0488,20.0873,106704.0
2016-03-03 13:20:00,26.12,26.13,26.07,26.09,87010.0,20.0873,20.095,20.0488,20.0642,87010.0
2016-03-03 13:25:00,26.09,26.1,26.04,26.05,59905.0,20.0642,20.0719,20.0258,20.0334,59905.0
2016-03-03 13:30:00,26.06,26.11,26.05,26.1,50818.0,20.0411,20.0796,20.0334,20.0719,50818.0
2016-03-03 13:35:00,26.11,26.13,26.08,26.11,244475.0,20.0796,20.095,20.0565,20.0796,244475.0
2016-03-03 13:40:00,26.11,26.13,26.1,26.13,61842.0,20.0796,20.095,20.0719,20.095,61842.0
2016-03-03 13:45:00,26.13,26.14,26.11,26.14,151868.0,20.095,20.1027,20.0796,20.1027,151868.0
2016-03-03 13:50:00,26.14,26.15,26.09,26.12,73816.0,20.1027,20.1103,20.0642,20.0873,73816.0
2016-03-03 13:55:00,26.12,26.13,26.1,26.12,59761.0,20.0873,20.095,20.0719,20.0873,59761.0
2016-03-03 14:00:00,26.12,26.15,26.1,26.14,172543.0,20.0873,20.1103,20.0719,20.1027,172543.0
2016-03-03 14:05:00,26.14,26.14,26.07,26.09,212564.0,20.1027,20.1027,20.0488,20.0642,212564.0
2016-03-03 14:10:00,26.09,26.12,26.08,26.08,75527.0,20.0642,20.0873,20.0565,20.0565,75527.0
2016-03-03 14:15:00,26.08,26.09,26.05,26.09,112494.0,20.0565,20.0642,20.0334,20.0642,112494.0
2016-03-03 14:20:00,26.09,26.11,26.06,26.07,163189.0,20.0642,20.0796,20.0411,20.0488,163189.0
2016-03-03 14:25:00,26.07,26.1,26.06,26.07,239713.0,20.0488,20.0719,20.0411,20.0488,239713.0
2016-03-03 14:30:00,26.07,26.11,26.06,26.11,71100.0,20.0488,20.0796,20.0411,20.0796,71100.0
2016-03-03 14:35:00,26.11,26.13,26.1,26.13,131758.0,20.0796,20.095,20.0719,20.095,131758.0
2016-03-03 14:40:00,26.12,26.14,26.1,26.11,140468.0,20.0873,20.1027,20.0719,20.0796,140468.0
2016-03-03 14:45:00,26.11,26.12,26.1,26.11,74975.0,20.0796,20.0873,20.0719,20.0796,74975.0
2016-03-03 14:50:00,26.11,26.13,26.07,26.12,104729.0,20.0796,20.095,20.0488,20.0873,104729.0
2016-03-03 14:55:00,26.12,26.13,26.1,26.11,64718.0,20.0873,20.095,20.0719,20.0796,64718.0
2016-03-03 15:00:00,26.11,26.14,26.1,26.12,138822.0,20.0796,20.1027,20.0719,20.0873,138822.0
2016-03-03 15:05:00,26.12,26.12,26.06,26.06,96755.0,20.0873,20.0873,20.0411,20.0411,96755.0
2016-03-03 15:10:00,26.06,26.08,26.05,26.07,97835.0,20.0411,20.0565,20.0334,20.0488,97835.0
2016-03-03 15:15:00,26.06,26.08,26.03,26.04,131517.0,20.0411,20.0565,20.0181,20.0258,131517.0
2016-03-03 15:20:00,26.05,26.07,26.03,26.05,155852.0,20.0334,20.0488,20.0181,20.0334,155852.0
2016-03-03 15:25:00,26.05,26.08,26.04,26.07,129315.0,20.0334,20.0565,20.0258,20.0488,129315.0
2016-03-03 15:30:00,26.08,26.08,26.04,26.07,288137.0,20.0565,20.0565,20.0258,20.0488,288137.0
2016-03-03 15:35:00,26.08,26.12,26.07,26.1,227700.0,20.0565,20.0873,20.0488,20.0719,227700.0
2016-03-03 15:40:00,26.1,26.15,26.09,26.14,231222.0,20.0719,20.1103,20.0642,20.1027,231222.0
2016-03-03 15:45:00,26.13,26.15,26.11,26.12,333845.0,20.095,20.1103,20.0796,20.0873,333845.0
2016-03-03 15:50:00,26.12,26.15,26.11,26.14,337369.0,20.0873,20.1103,20.0796,20.1027,337369.0
2016-03-03 15:55:00,26.14,26.16,26.12,26.14,739596.0,20.1027,20.118,20.0873,20.1027,739596.0
2016-03-04 09:30:00,26.26,26.5,26.26,26.42,618466.0,20.1949,20.3795,20.1949,20.318,618466.0
2016-03-04 09:35:00,26.41,26.44,26.25,26.33,455143.0,20.3103,20.3334,20.1873,20.2488,455143.0
2016-03-04 09:40:00,26.32,26.33,26.06,26.11,200971.0,20.2411,20.2488,20.0411,20.0796,200971.0
2016-03-04 09:45:00,26.11,26.15,26.01,26.11,193185.0,20.0796,20.1103,20.0027,20.0796,193185.0
2016-03-04 09:50:00,26.1,26.19,25.98,25.99,151118.0,20.0719,20.1411,19.9796,19.9873,151118.0
2016-03-04 09:55:00,25.99,26.0,25.92,25.99,207246.0,19.9873,19.995,19.9335,19.9873,207246.0
2016-03-04 10:00:00,26.0,26.03,25.92,25.95,285384.0,19.995,20.0181,19.9335,19.9565,285384.0
2016-03-04 10:05:00,25.95,26.02,25.91,26.01,238303.0,19.9565,20.0104,19.9258,20.0027,238303.0
2016-03-04 10:10:00,26.01,26.13,25.98,26.13,208600.0,20.0027,20.095,19.9796,20.095,208600.0
2016-03-04 10:15:00,26.13,26.16,26.04,26.05,249255.0,20.095,20.118,20.0258,20.0334,249255.0
2016-03-04 10:20:00,26.05,26.05,25.95,25.98,215799.0,20.0334,20.0334,19.9565,19.9796,215799.0
2016-03-04 10:25:00,25.98,26.07,25.97,26.04,152805.0,19.9796,20.0488,19.9719,20.0258,152805.0
2016-03-04 10:30:00,26.05,26.11,26.04,26.1,119962.0,20.0334,20.0796,20.0258,20.0719,119962.0
2016-03-04 10:35:00,26.1,26.16,26.03,26.07,179354.0,20.0719,20.118,20.0181,20.0488,179354.0
2016-03-04 10:40:00,26.07,26.16,26.06,26.14,158655.0,20.0488,20.118,20.0411,20.1027,158655.0
2016-03-04 10:45:00,26.13,26.18,26.11,26.14,148636.0,20.095,20.1334,20.0796,20.1027,148636.0
2016-03-04 10:50:00,26.14,26.15,26.07,26.13,142174.0,20.1027,20.1103,20.0488,20.095,142174.0
2016-03-04 10:55:00,26.14,26.16,26.06,26.11,98652.0,20.1027,20.118,20.0411,20.0796,98652.0
2016-03-04 11:00:00,26.11,26.17,26.1,26.14,131955.0,20.0796,20.1257,20.0719,20.1027,131955.0
2016-03-04 11:05:00,26.14,26.25,26.13,26.22,159555.0,20.1027,20.1873,20.095,20.1642,159555.0
2016-03-04 11:10:00,26.23,26.35,26.22,26.33,107484.0,20.1719,20.2642,20.1642,20.2488,107484.0
2016-03-04 11:15:00,26.33,26.39,26.32,26.36,138152.0,20.2488,20.2949,20.2411,20.2718,138152.0
2016-03-04 11:20:00,26.36,26.36,26.25,26.25,216718.0,20.2718,20.2718,20.1873,20.1873,216718.0
2016-03-04 11:25:00,26.26,26.28,26.21,26.22,178481.0,20.1949,20.2103,20.1565,20.1642,178481.0
2016-03-04 11:30:00,26.22,26.34,26.22,26.32,188447.0,20.1642,20.2565,20.1642,20.2411,188447.0
2016-03-04 11:35:00,26.33,26.35,26.25,26.28,82440.0,20.2488,20.2642,20.1873,20.2103,82440.0
2016-03-04 11:40:00,26.29,26.29,26.23,26.27,173352.0,20.218,20.218,20.1719,20.2026,173352.0
2016-03-04 11:45:00,26.28,26.31,26.26,26.27,52345.0,20.2103,20.2334,20.1949,20.2026,52345.0
2016-03-04 11:50:00,26.28,26.33,26.28,26.3,65364.0,20.2103,20.2488,20.2103,20.2257,65364.0
2016-03-04 11:55:00,26.3,26.37,26.3,26.36,74730.0,20.2257,20.2795,20.2257,20.2718,74730.0
2016-03-04 12:00:00,26.37,26.38,26.31,26.33,62335.0,20.2795,20.2872,20.2334,20.2488,62335.0
2016-03-04 12:05:00,26.33,26.37,26.29,26.3,73096.0,20.2488,20.2795,20.218,20.2257,73096.0
2016-03-04 12:10:00,26.29,26.32,26.25,26.25,63325.0,20.218,20.2411,20.1873,20.1873,63325.0
2016-03-04 12:15:00,26.26,26.28,26.23,26.27,61139.0,20.1949,20.2103,20.1719,20.2026,61139.0
2016-03-04 12:20:00,26.26,26.3,26.25,26.25,66231.0,20.1949,20.2257,20.1873,20.1873,66231.0
2016-03-04 12:25:00,26.25,26.31,26.24,26.29,95286.0,20.1873,20.2334,20.1796,20.218,95286.0
2016-03-04 12:30:00,26.29,26.32,26.27,26.29,125406.0,20.218,20.2411,20.2026,20.218,125406.0
2016-03-04 12:35:00,26.3,26.35,26.29,26.33,100635.0,20.2257,20.2642,20.218,20.2488,100635.0
2016-03-04 12:40:00,26.33,26.36,26.3,26.33,101924.0,20.2488,20.2718,20.2257,20.2488,101924.0
2016-03-04 12:45:00,26.32,26.35,26.3,26.35,52087.0,20.2411,20.2642,20.2257,20.2642,52087.0
2016-03-04 12:50:00,26.34,26.4,26.33,26.36,76174.0,20.2565,20.3026,20.2488,20.2718,76174.0
2016-03-04 12:55:00,26.37,26.37,26.31,26.31,67958.0,20.2795,20.2795,20.2334,20.2334,67958.0
2016-03-04 13:00:00,26.32,26.34,26.3,26.33,76313.0,20.2411,20.2565,20.2257,20.2488,76313.0
2016-03-04 13:05:00,26.32,26.33,26.23,26.24,102894.0,20.2411,20.2488,20.1719,20.1796,102894.0
2016-03-04 13:10:00,26.24,26.29,26.22,26.29,91823.0,20.1796,20.218,20.1642,20.218,91823.0
2016-03-04 13:15:00,26.28,26.33,26.28,26.32,64431.0,20.2103,20.2488,20.2103,20.2411,64431.0
2016-03-04 13:20:00,26.33,26.37,26.31,26.36,82906.0,20.2488,20.2795,20.2334,20.2718,82906.0
2016-03-04 13:25:00,26.37,26.43,26.35,26.42,149485.0,20.2795,20.3257,20.2642,20.318,149485.0
2016-03-04 13:30:00,26.42,26.42,26.39,26.39,90564.0,20.318,20.318,20.2949,20.2949,90564.0
2016-03-04 13:35:00,26.4,26.46,26.38,26.45,80229.0,20.3026,20.3488,20.2872,20.3411,80229.0
2016-03-04 13:40:00,26.45,26.47,26.43,26.44,156526.0,20.3411,20.3564,20.3257,20.3334,156526.0
2016-03-04 13:45:00,26.45,26.46,26.42,26.44,70081.0,20.3411,20.3488,20.318,20.3334,70081.0
2016-03-04 13:50:00,26.45,26.48,26.42,26.48,104013.0,20.3411,20.3641,20.318,20.3641,104013.0
2016-03-04 13:55:00,26.48,26.5,26.42,26.43,100986.0,20.3641,20.3795,20.318,20.3257,100986.0
2016-03-04 14:00:00,26.42,26.43,26.39,26.41,108097.0,20.318,20.3257,20.2949,20.3103,108097.0
2016-03-04 14:05:00,26.42,26.42,26.31,26.31,122891.0,20.318,20.318,20.2334,20.2334,122891.0
2016-03-04 14:10:00,26.31,26.32,26.21,26.22,183175.0,20.2334,20.2411,20.1565,20.1642,183175.0
2016-03-04 14:15:00,26.22,26.24,26.19,26.19,100638.0,20.1642,20.1796,20.1411,20.1411,100638.0
2016-03-04 14:20:00,26.19,26.23,26.17,26.21,72054.0,20.1411,20.1719,20.1257,20.1565,72054.0
2016-03-04 14:25:00,26.21,26.21,26.16,26.16,92271.0,20.1565,20.1565,20.118,20.118,92271.0
2016-03-04 14:30:00,26.16,26.22,26.13,26.2,153730.0,20.118,20.1642,20.095,20.1488,153730.0
2016-03-04 14:35:00,26.19,26.2,26.12,26.13,117987.0,20.1411,20.1488,20.0873,20.095,117987.0
2016-03-04 14:40:00,26.12,26.13,26.05,26.05,108022.0,20.0873,20.095,20.0334,20.0334,108022.0
2016-03-04 14:45:00,26.05,26.05,25.99,26.02,113705.0,20.0334,20.0334,19.9873,20.0104,113705.0
2016-03-04 14:50:00,26.03,26.03,25.98,26.0,142622.0,20.0181,20.0181,19.9796,19.995,142622.0
2016-03-04 14:55:00,26.0,26.05,25.96,26.01,276725.0,19.995,20.0334,19.9642,20.0027,276725.0
2016-03-04 15:00:00,26.01,26.01,25.94,25.95,334128.0,20.0027,20.0027,19.9489,19.9565,334128.0
2016-03-04 15:05:00,25.95,26.03,25.94,26.02,266095.0,19.9565,20.0181,19.9489,20.0104,266095.0
2016-03-04 15:10:00,26.02,26.03,25.99,26.02,136402.0,20.0104,20.0181,19.9873,20.0104,136402.0
2016-03-04 15:15:00,26.02,26.1,26.01,26.1,217075.0,20.0104,20.0719,20.0027,20.0719,217075.0
2016-03-04 15:20:00,26.1,26.11,26.04,26.07,97179.0,20.0719,20.0796,20.0258,20.0488,97179.0
2016-03-04 15:25:00,26.07,26.13,26.06,26.12,207527.0,20.0488,20.095,20.0411,20.0873,207527.0
2016-03-04 15:30:00,26.12,26.14,26.1,26.11,202661.0,20.0873,20.1027,20.0719,20.0796,202661.0
2016-03-04 15:35:00,26.11,26.12,26.08,26.1,133378.0,20.0796,20.0873,20.0565,20.0719,133378.0
2016-03-04 15:40:00,26.1,26.18,26.09,26.14,264316.0,20.0719,20.1334,20.0642,20.1027,264316.0
2016-03-04 15:45:00,26.15,26.17,26.11,26.13,253598.0,20.1103,20.1257,20.0796,20.095,253598.0
2016-03-04 15:50:00,26.13,26.13,26.08,26.1,255268.0,20.095,20.095,20.0565,20.0719,255268.0
2016-03-04 15:55:00,26.1,26.13,26.09,26.13,766457.0,20.0719,20.095,20.0642,20.095,766457.0
2016-03-07 09:30:00,25.84,25.87,25.7,25.78,461969.0,19.8719,19.895,19.7643,19.8258,461969.0
2016-03-07 09:35:00,25.79,26.04,25.78,25.99,266132.0,19.8335,20.0258,19.8258,19.9873,266132.0
2016-03-07 09:40:00,26.0,26.15,26.0,26.13,139780.0,19.995,20.1103,19.995,20.095,139780.0
2016-03-07 09:45:00,26.12,26.13,26.04,26.08,214397.0,20.0873,20.095,20.0258,20.0565,214397.0
2016-03-07 09:50:00,26.07,26.11,25.95,25.95,162830.0,20.0488,20.0796,19.9565,19.9565,162830.0
2016-03-07 09:55:00,25.95,26.01,25.93,25.99,101490.0,19.9565,20.0027,19.9412,19.9873,101490.0
2016-03-07 10:00:00,25.98,26.09,25.97,26.07,145241.0,19.9796,20.0642,19.9719,20.0488,145241.0
2016-03-07 10:05:00,26.08,26.2,26.06,26.18,239913.0,20.0565,20.1488,20.0411,20.1334,239913.0
2016-03-07 10:10:00,26.17,26.2,26.06,26.11,108796.0,20.1257,20.1488,20.0411,20.0796,108796.0
2016-03-07 10:15:00,26.11,26.23,26.1,26.21,134547.0,20.0796,20.1719,20.0719,20.1565,134547.0
2016-03-07 10:20:00,26.21,26.22,26.16,26.22,129511.0,20.1565,20.1642,20.118,20.1642,129511.0
2016-03-07 10:25:00,26.21,26.24,26.16,26.19,269703.0,20.1565,20.1796,20.118,20.1411,269703.0
2016-03-07 10:30:00,26.19,26.27,26.18,26.27,137963.0,20.1411,20.2026,20.1334,20.2026,137963.0
2016-03-07 10:35:00,26.27,26.31,26.23,26.27,116309.0,20.2026,20.2334,20.1719,20.2026,116309.0
2016-03-07 10:40:00,26.27,26.33,26.2,26.23,105161.0,20.2026,20.2488,20.1488,20.1719,105161.0
2016-03-07 10:45:00,26.23,26.25,26.14,26.14,61909.0,20.1719,20.1873,20.1027,20.1027,61909.0
2016-03-07 10:50:00,26.15,26.17,26.12,26.14,58580.0,20.1103,20.1257,20.0873,20.1027,58580.0
2016-03-07 10:55:00,26.14,26.17,26.12,26.15,45549.0,20.1027,20.1257,20.0873,20.1103,45549.0
2016-03-07 11:00:00,26.16,26.2,26.14,26.14,51393.0,20.118,20.1488,20.1027,20.1027,51393.0
2016-03-07 11:05:00,26.14,26.16,26.11,26.15,57702.0,20.1027,20.118,20.0796,20.1103,57702.0
2016-03-07 11:10:00,26.15,26.2,26.15,26.2,45795.0,20.1103,20.1488,20.1103,20.1488,45795.0
2016-03-07 11:15:00,26.2,26.2,26.09,26.11,47202.0,20.1488,20.1488,20.0642,20.0796,47202.0
2016-03-07 11:20:00,26.11,26.14,26.08,26.09,212021.0,20.0796,20.1027,20.0565,20.0642,212021.0
2016-03-07 11:25:00,26.09,26.14,26.09,26.14,46800.0,20.0642,20.1027,20.0642,20.1027,46800.0
2016-03-07 11:30:00,26.14,26.18,26.13,26.18,62826.0,20.1027,20.1334,20.095,20.1334,62826.0
2016-03-07 11:35:00,26.18,26.21,26.15,26.19,131917.0,20.1334,20.1565,20.1103,20.1411,131917.0
2016-03-07 11:40:00,26.19,26.2,26.15,26.16,67803.0,20.1411,20.1488,20.1103,20.118,67803.0
2016-03-07 11:45:00,26.16,26.19,26.11,26.13,119493.0,20.118,20.1411,20.0796,20.095,119493.0
2016-03-07 11:50:00,26.13,26.16,26.12,26.14,91754.0,20.095,20.118,20.0873,20.1027,91754.0
2016-03-07 11:55:00,26.14,26.14,26.08,26.1,58428.0,20.1027,20.1027,20.0565,20.0719,58428.0
2016-03-07 12:00:00,26.1,26.13,26.09,26.13,63411.0,20.0719,20.095,20.0642,20.095,63411.0
2016-03-07 12:05:00,26.14,26.19,26.12,26.19,77463.0,20.1027,20.1411,20.0873,20.1411,77463.0
2016-03-07 12:10:00,26.19,26.22,26.15,26.19,66532.0,20.1411,20.1642,20.1103,20.1411,66532.0
2016-03-07 12:15:00,26.18,26.22,26.17,26.21,58896.0,20.1334,20.1642,20.1257,20.1565,58896.0
2016-03-07 12:20:00,26.2,26.22,26.2,26.21,18444.0,20.1488,20.1642,20.1488,20.1565,18444.0
2016-03-07 12:25:00,26.2,26.22,26.19,26.22,20794.0,20.1488,20.1642,20.1411,20.1642,20794.0
2016-03-07 12:30:00,26.21,26.24,26.2,26.23,47456.0,20.1565,20.1796,20.1488,20.1719,47456.0
2016-03-07 12:35:00,26.23,26.24,26.16,26.16,57216.0,20.1719,20.1796,20.118,20.118,57216.0
2016-03-07 12:40:00,26.17,26.19,26.15,26.19,152646.0,20.1257,20.1411,20.1103,20.1411,152646.0
2016-03-07 12:45:00,26.18,26.19,26.1,26.13,57934.0,20.1334,20.1411,20.0719,20.095,57934.0
2016-03-07 12:50:00,26.14,26.15,26.12,26.14,48254.0,20.1027,20.1103,20.0873,20.1027,48254.0
2016-03-07 12:55:00,26.14,26.16,26.13,26.15,241547.0,20.1027,20.118,20.095,20.1103,241547.0
2016-03-07 13:00:00,26.15,26.16,26.12,26.15,77473.0,20.1103,20.118,20.0873,20.1103,77473.0
2016-03-07 13:05:00,26.14,26.19,26.14,26.19,51148.0,20.1027,20.1411,20.1027,20.1411,51148.0
2016-03-07 13:10:00,26.19,26.2,26.14,26.14,67074.0,20.1411,20.1488,20.1027,20.1027,67074.0
2016-03-07 13:15:00,26.14,26.16,26.1,26.1,55144.0,20.1027,20.118,20.0719,20.0719,55144.0
2016-03-07 13:20:00,26.1,26.11,26.06,26.09,42823.0,20.0719,20.0796,20.0411,20.0642,42823.0
2016-03-07 13:25:00,26.1,26.13,26.1,26.12,44622.0,20.0719,20.095,20.0719,20.0873,44622.0
2016-03-07 13:30:00,26.12,26.13,26.06,26.08,52750.0,20.0873,20.095,20.0411,20.0565,52750.0
2016-03-07 13:35:00,26.07,26.09,26.05,26.09,29881.0,20.0488,20.0642,20.0334,20.0642,29881.0
2016-03-07 13:40:00,26.09,26.12,26.08,26.12,33035.0,20.0642,20.0873,20.0565,20.0873,33035.0
2016-03-07 13:45:00,26.12,26.14,26.11,26.14,27921.0,20.0873,20.1027,20.0796,20.1027,27921.0
2016-03-07 13:50:00,26.14,26.16,26.14,26.14,53028.0,20.1027,20.118,20.1027,20.1027,53028.0
2016-03-07 13:55:00,26.14,26.16,26.12,26.13,61919.0,20.1027,20.118,20.0873,20.095,61919.0
2016-03-07 14:00:00,26.13,26.18,26.1,26.11,52100.0,20.095,20.1334,20.0719,20.0796,52100.0
2016-03-07 14:05:00,26.11,26.16,26.1,26.14,75071.0,20.0796,20.118,20.0719,20.1027,75071.0
2016-03-07 14:10:00,26.14,26.15,26.11,26.14,57727.0,20.1027,20.1103,20.0796,20.1027,57727.0
2016-03-07 14:15:00,26.13,26.14,26.06,26.06,49480.0,20.095,20.1027,20.0411,20.0411,49480.0
2016-03-07 14:20:00,26.06,26.11,26.05,26.08,68442.0,20.0411,20.0796,20.0334,20.0565,68442.0
2016-03-07 14:25:00,26.07,26.07,26.01,26.01,77574.0,20.0488,20.0488,20.0027,20.0027,77574.0
2016-03-07 14:30:00,26.01,26.03,25.97,25.98,149640.0,20.0027,20.0181,19.9719,19.9796,149640.0
2016-03-07 14:35:00,25.98,25.98,25.94,25.96,85044.0,19.9796,19.9796,19.9489,19.9642,85044.0
2016-03-07 14:40:00,25.97,25.98,25.94,25.96,69400.0,19.9719,19.9796,19.9489,19.9642,69400.0
2016-03-07 14:45:00,25.97,26.0,25.95,25.98,137093.0,19.9719,19.995,19.9565,19.9796,137093.0
2016-03-07 14:50:00,25.98,26.0,25.94,25.97,102807.0,19.9796,19.995,19.9489,19.9719,102807.0
2016-03-07 14:55:00,25.97,26.05,25.97,26.04,184172.0,19.9719,20.0334,19.9719,20.0258,184172.0
2016-03-07 15:00:00,26.04,26.06,25.96,26.0,233122.0,20.0258,20.0411,19.9642,19.995,233122.0
2016-03-07 15:05:00,26.01,26.06,25.99,26.06,84754.0,20.0027,20.0411,19.9873,20.0411,84754.0
2016-03-07 15:10:00,26.07,26.11,26.06,26.1,95189.0,20.0488,20.0796,20.0411,20.0719,95189.0
2016-03-07 15:15:00,26.1,26.12,26.06,26.11,131490.0,20.0719,20.0873,20.0411,20.0796,131490.0
2016-03-07 15:20:00,26.11,26.12,26.07,26.12,83660.0,20.0796,20.0873,20.0488,20.0873,83660.0
2016-03-07 15:25:00,26.11,26.14,26.09,26.09,114851.0,20.0796,20.1027,20.0642,20.0642,114851.0
2016-03-07 15:30:00,26.09,26.13,26.07,26.09,176237.0,20.0642,20.095,20.0488,20.0642,176237.0
2016-03-07 15:35:00,26.09,26.12,26.08,26.09,235997.0,20.0642,20.0873,20.0565,20.0642,235997.0
2016-03-07 15:40:00,26.09,26.1,26.05,26.05,167045.0,20.0642,20.0719,20.0334,20.0334,167045.0
2016-03-07 15:45:00,26.05,26.09,26.02,26.04,262889.0,20.0334,20.0642,20.0104,20.0258,262889.0
2016-03-07 15:50:00,26.03,26.07,26.03,26.05,320752.0,20.0181,20.0488,20.0181,20.0334,320752.0
2016-03-07 15:55:00,26.05,26.09,26.03,26.09,462622.0,20.0334,20.0642,20.0181,20.0642,462622.0
2016-03-08 09:30:00,25.7,25.8,25.59,25.77,290681.0,19.7643,19.8412,19.6797,19.8181,290681.0
2016-03-08 09:35:00,25.77,25.86,25.71,25.71,317816.0,19.8181,19.8873,19.772,19.772,317816.0
2016-03-08 09:40:00,25.7,25.71,25.43,25.45,410631.0,19.7643,19.772,19.5566,19.572,410631.0
2016-03-08 09:45:00,25.45,25.6,25.41,25.55,302508.0,19.572,19.6874,19.5413,19.6489,302508.0
2016-03-08 09:50:00,25.55,25.62,25.5,25.51,295421.0,19.6489,19.7028,19.6105,19.6182,295421.0
2016-03-08 09:55:00,25.51,25.51,25.36,25.39,233254.0,19.6182,19.6182,19.5028,19.5259,233254.0
2016-03-08 10:00:00,25.39,25.4,25.3,25.36,253468.0,19.5259,19.5336,19.4567,19.5028,253468.0
2016-03-08 10:05:00,25.36,25.43,25.3,25.31,236941.0,19.5028,19.5566,19.4567,19.4644,236941.0
2016-03-08 10:10:00,25.31,25.4,25.3,25.36,237340.0,19.4644,19.5336,19.4567,19.5028,237340.0
2016-03-08 10:15:00,25.36,25.42,25.35,25.38,259735.0,19.5028,19.549,19.4951,19.5182,259735.0
2016-03-08 10:20:00,25.39,25.44,25.36,25.4,282949.0,19.5259,19.5643,19.5028,19.5336,282949.0
2016-03-08 10:25:00,25.4,25.41,25.31,25.32,217712.0,19.5336,19.5413,19.4644,19.472,217712.0
2016-03-08 10:30:00,25.31,25.34,25.27,25.33,192930.0,19.4644,19.4874,19.4336,19.4797,192930.0
2016-03-08 10:35:00,25.33,25.39,25.3,25.34,144671.0,19.4797,19.5259,19.4567,19.4874,144671.0
2016-03-08 10:40:00,25.34,25.35,25.26,25.3,130712.0,19.4874,19.4951,19.4259,19.4567,130712.0
2016-03-08 10:45:00,25.3,25.31,25.27,25.3,191405.0,19.4567,19.4644,19.4336,19.4567,191405.0
2016-03-08 10:50:00,25.3,25.31,25.25,25.3,178801.0,19.4567,19.4644,19.4182,19.4567,178801.0
2016-03-08 10:55:00,25.29,25.3,25.19,25.23,149602.0,19.449,19.4567,19.3721,19.4028,149602.0
2016-03-08 11:00:00,25.24,25.38,25.23,25.38,118414.0,19.4105,19.5182,19.4028,19.5182,118414.0
2016-03-08 11:05:00,25.39,25.45,25.35,25.43,183976.0,19.5259,19.572,19.4951,19.5566,183976.0
2016-03-08 11:10:00,25.44,25.46,25.35,25.36,241641.0,19.5643,19.5797,19.4951,19.5028,241641.0
2016-03-08 11:15:00,25.35,25.5,25.34,25.42,145192.0,19.4951,19.6105,19.4874,19.549,145192.0
2016-03-08 11:20:00,25.41,25.41,25.35,25.36,126595.0,19.5413,19.5413,19.4951,19.5028,126595.0
2016-03-08 11:25:00,25.36,25.42,25.36,25.38,118116.0,19.5028,19.549,19.5028,19.5182,118116.0
2016-03-08 11:30:00,25.37,25.4,25.33,25.34,157326.0,19.5105,19.5336,19.4797,19.4874,157326.0
2016-03-08 11:35:00,25.34,25.35,25.28,25.29,132039.0,19.4874,19.4951,19.4413,19.449,132039.0
2016-03-08 11:40:00,25.29,25.31,25.25,25.28,72662.0,19.449,19.4644,19.4182,19.4413,72662.0
2016-03-08 11:45:00,25.28,25.3,25.24,25.26,75739.0,19.4413,19.4567,19.4105,19.4259,75739.0
2016-03-08 11:50:00,25.26,25.38,25.26,25.37,94976.0,19.4259,19.5182,19.4259,19.5105,94976.0
2016-03-08 11:55:00,25.37,25.41,25.35,25.38,145498.0,19.5105,19.5413,19.4951,19.5182,145498.0
2016-03-08 12:00:00,25.38,25.39,25.33,25.35,118515.0,19.5182,19.5259,19.4797,19.4951,118515.0
2016-03-08 12:05:00,25.35,25.46,25.34,25.45,231400.0,19.4951,19.5797,19.4874,19.572,231400.0
2016-03-08 12:10:00,25.46,25.54,25.45,25.46,179441.0,19.5797,19.6412,19.572,19.5797,179441.0
2016-03-08 12:15:00,25.46,25.51,25.44,25.49,299213.0,19.5797,19.6182,19.5643,19.6028,299213.0
2016-03-08 12:20:00,25.48,25.51,25.44,25.44,182602.0,19.5951,19.6182,19.5643,19.5643,182602.0
2016-03-08 12:25:00,25.44,25.47,25.42,25.46,134321.0,19.5643,19.5874,19.549,19.5797,134321.0
2016-03-08 12:30:00,25.47,25.48,25.42,25.42,135678.0,19.5874,19.5951,19.549,19.549,135678.0
2016-03-08 12:35:00,25.42,25.43,25.32,25.33,131733.0,19.549,19.5566,19.472,19.4797,131733.0
2016-03-08 12:40:00,25.33,25.34,25.28,25.28,128724.0,19.4797,19.4874,19.4413,19.4413,128724.0
2016-03-08 12:45:00,25.28,25.36,25.27,25.34,173649.0,19.4413,19.5028,19.4336,19.4874,173649.0
2016-03-08 12:50:00,25.33,25.35,25.27,25.27,199722.0,19.4797,19.4951,19.4336,19.4336,199722.0
2016-03-08 12:55:00,25.27,25.31,25.26,25.27,127462.0,19.4336,19.4644,19.4259,19.4336,127462.0
2016-03-08 13:00:00,25.27,25.31,25.26,25.3,151766.0,19.4336,19.4644,19.4259,19.4567,151766.0
2016-03-08 13:05:00,25.3,25.32,25.28,25.3,123007.0,19.4567,19.472,19.4413,19.4567,123007.0
2016-03-08 13:10:00,25.29,25.31,25.25,25.26,162738.0,19.449,19.4644,19.4182,19.4259,162738.0
2016-03-08 13:15:00,25.26,25.32,25.25,25.3,120621.0,19.4259,19.472,19.4182,19.4567,120621.0
2016-03-08 13:20:00,25.3,25.41,25.3,25.41,277834.0,19.4567,19.5413,19.4567,19.5413,277834.0
2016-03-08 13:25:00,25.41,25.46,25.4,25.42,108037.0,19.5413,19.5797,19.5336,19.549,108037.0
2016-03-08 13:30:00,25.42,25.43,25.37,25.37,108530.0,19.549,19.5566,19.5105,19.5105,108530.0
2016-03-08 13:35:00,25.38,25.43,25.37,25.39,215085.0,19.5182,19.5566,19.5105,19.5259,215085.0
2016-03-08 13:40:00,25.4,25.43,25.37,25.41,177030.0,19.5336,19.5566,19.5105,19.5413,177030.0
2016-03-08 13:45:00,25.41,25.43,25.38,25.4,127749.0,19.5413,19.5566,19.5182,19.5336,127749.0
2016-03-08 13:50:00,25.41,25.41,25.35,25.35,62114.0,19.5413,19.5413,19.4951,19.4951,62114.0
2016-03-08 13:55:00,25.35,25.4,25.34,25.34,169270.0,19.4951,19.5336,19.4874,19.4874,169270.0
2016-03-08 14:00:00,25.34,25.36,25.3,25.35,174103.0,19.4874,19.5028,19.4567,19.4951,174103.0
2016-03-08 14:05:00,25.35,25.38,25.32,25.32,132194.0,19.4951,19.5182,19.472,19.472,132194.0
2016-03-08 14:10:00,25.33,25.39,25.32,25.35,254839.0,19.4797,19.5259,19.472,19.4951,254839.0
2016-03-08 14:15:00,25.36,25.37,25.26,25.3,218332.0,19.5028,19.5105,19.4259,19.4567,218332.0
2016-03-08 14:20:00,25.3,25.33,25.25,25.25,155546.0,19.4567,19.4797,19.4182,19.4182,155546.0
2016-03-08 14:25:00,25.25,25.27,25.18,25.21,357253.0,19.4182,19.4336,19.3644,19.3875,357253.0
2016-03-08 14:30:00,25.21,25.23,25.15,25.17,308003.0,19.3875,19.4028,19.3413,19.3567,308003.0
2016-03-08 14:35:00,25.17,25.21,25.16,25.19,307633.0,19.3567,19.3875,19.349,19.3721,307633.0
2016-03-08 14:40:00,25.19,25.21,25.14,25.21,214173.0,19.3721,19.3875,19.3336,19.3875,214173.0
2016-03-08 14:45:00,25.21,25.21,25.13,25.13,151126.0,19.3875,19.3875,19.3259,19.3259,151126.0
2016-03-08 14:50:00,25.14,25.14,25.08,25.12,230815.0,19.3336,19.3336,19.2875,19.3182,230815.0
2016-03-08 14:55:00,25.11,25.16,25.09,25.14,172732.0,19.3105,19.349,19.2952,19.3336,172732.0
2016-03-08 15:00:00,25.14,25.18,25.12,25.16,366685.0,19.3336,19.3644,19.3182,19.349,366685.0
2016-03-08 15:05:00,25.17,25.17,25.01,25.04,528176.0,19.3567,19.3567,19.2336,19.2567,528176.0
2016-03-08 15:10:00,25.03,25.04,24.99,25.0,669861.0,19.249,19.2567,19.2183,19.226,669861.0
2016-03-08 15:15:00,25.0,25.01,24.95,24.96,551554.0,19.226,19.2336,19.1875,19.1952,551554.0
2016-03-08 15:20:00,24.96,25.01,24.94,25.0,362533.0,19.1952,19.2336,19.1798,19.226,362533.0
2016-03-08 15:25:00,25.0,25.03,24.97,24.98,464735.0,19.226,19.249,19.2029,19.2106,464735.0
2016-03-08 15:30:00,24.98,25.03,24.97,25.01,428890.0,19.2106,19.249,19.2029,19.2336,428890.0
2016-03-08 15:35:00,25.01,25.02,24.98,25.0,456735.0,19.2336,19.2413,19.2106,19.226,456735.0
2016-03-08 15:40:00,25.0,25.09,24.99,25.08,435974.0,19.226,19.2952,19.2183,19.2875,435974.0
2016-03-08 15:45:00,25.07,25.11,25.05,25.06,564943.0,19.2798,19.3105,19.2644,19.2721,564943.0
2016-03-08 15:50:00,25.06,25.08,25.02,25.03,613881.0,19.2721,19.2875,19.2413,19.249,613881.0
2016-03-08 15:55:00,25.03,25.04,24.99,25.0,1778676.0,19.249,19.2567,19.2183,19.226,1778676.0
2016-03-09 09:30:00,25.2,25.26,25.08,25.14,430268.0,19.3798,19.4259,19.2875,19.3336,430268.0
2016-03-09 09:35:00,25.14,25.14,24.92,24.99,460273.0,19.3336,19.3336,19.1644,19.2183,460273.0
2016-03-09 09:40:00,24.99,25.05,24.92,24.93,554362.0,19.2183,19.2644,19.1644,19.1721,554362.0
2016-03-09 09:45:00,24.93,24.96,24.84,24.93,389976.0,19.1721,19.1952,19.1029,19.1721,389976.0
2016-03-09 09:50:00,24.93,24.93,24.8,24.89,340818.0,19.1721,19.1721,19.0721,19.1414,340818.0
2016-03-09 09:55:00,24.89,24.99,24.89,24.98,297686.0,19.1414,19.2183,19.1414,19.2106,297686.0
2016-03-09 10:00:00,24.98,25.01,24.88,24.96,309950.0,19.2106,19.2336,19.1337,19.1952,309950.0
2016-03-09 10:05:00,24.96,24.98,24.85,24.88,277772.0,19.1952,19.2106,19.1106,19.1337,277772.0
2016-03-09 10:10:00,24.88,24.92,24.77,24.79,266501.0,19.1337,19.1644,19.0491,19.0645,266501.0
2016-03-09 10:15:00,24.79,24.87,24.74,24.75,205521.0,19.0645,19.126,19.026,19.0337,205521.0
2016-03-09 10:20:00,24.76,24.79,24.72,24.73,207290.0,19.0414,19.0645,19.0106,19.0183,207290.0
2016-03-09 10:25:00,24.74,24.81,24.71,24.75,255875.0,19.026,19.0798,19.0029,19.0337,255875.0
2016-03-09 10:30:00,24.75,24.86,24.71,24.76,568401.0,19.0337,19.1183,19.0029,19.0414,568401.0
2016-03-09 10:35:00,24.77,24.84,24.76,24.79,523618.0,19.0491,19.1029,19.0414,19.0645,523618.0
2016-03-09 10:40:00,24.8,24.82,24.74,24.75,277641.0,19.0721,19.0875,19.026,19.0337,277641.0
2016-03-09 10:45:00,24.75,24.75,24.65,24.67,550432.0,19.0337,19.0337,18.9568,18.9722,550432.0
2016-03-09 10:50:00,24.67,24.67,24.5,24.52,550535.0,18.9722,18.9722,18.8414,18.8568,550535.0
2016-03-09 10:55:00,24.52,24.58,24.49,24.55,491019.0,18.8568,18.903,18.8337,18.8799,491019.0
2016-03-09 11:00:00,24.55,24.67,24.55,24.59,359515.0,18.8799,18.9722,18.8799,18.9106,359515.0
2016-03-09 11:05:00,24.59,24.64,24.58,24.64,256474.0,18.9106,18.9491,18.903,18.9491,256474.0
2016-03-09 11:10:00,24.64,24.66,24.59,24.6,331346.0,18.9491,18.9645,18.9106,18.9183,331346.0
2016-03-09 11:15:00,24.61,24.65,24.59,24.64,211499.0,18.926,18.9568,18.9106,18.9491,211499.0
2016-03-09 11:20:00,24.65,24.68,24.63,24.64,331027.0,18.9568,18.9799,18.9414,18.9491,331027.0
2016-03-09 11:25:00,24.67,24.79,24.66,24.74,388185.0,18.9722,19.0645,18.9645,19.026,388185.0
2016-03-09 11:30:00,24.74,24.77,24.64,24.66,390710.0,19.026,19.0491,18.9491,18.9645,390710.0
2016-03-09 11:35:00,24.67,24.67,24.61,24.64,207486.0,18.9722,18.9722,18.926,18.9491,207486.0
2016-03-09 11:40:00,24.64,24.64,24.6,24.64,219230.0,18.9491,18.9491,18.9183,18.9491,219230.0
2016-03-09 11:45:00,24.64,24.65,24.6,24.62,233957.0,18.9491,18.9568,18.9183,18.9337,233957.0
2016-03-09 11:50:00,24.62,24.67,24.61,24.64,359922.0,18.9337,18.9722,18.926,18.9491,359922.0
2016-03-09 11:55:00,24.64,24.7,24.61,24.66,364699.0,18.9491,18.9952,18.926,18.9645,364699.0
2016-03-09 12:00:00,24.66,24.69,24.61,24.68,214384.0,18.9645,18.9876,18.926,18.9799,214384.0
2016-03-09 12:05:00,24.68,24.69,24.63,24.69,179915.0,18.9799,18.9876,18.9414,18.9876,179915.0
2016-03-09 12:10:00,24.68,24.76,24.68,24.76,89704.0,18.9799,19.0414,18.9799,19.0414,89704.0
2016-03-09 12:15:00,24.76,24.78,24.69,24.7,192114.0,19.0414,19.0568,18.9876,18.9952,192114.0
2016-03-09 12:20:00,24.69,24.79,24.69,24.79,75917.0,18.9876,19.0645,18.9876,19.0645,75917.0
2016-03-09 12:25:00,24.79,24.79,24.71,24.73,152132.0,19.0645,19.0645,19.0029,19.0183,152132.0
2016-03-09 12:30:00,24.73,24.76,24.7,24.71,125524.0,19.0183,19.0414,18.9952,19.0029,125524.0
2016-03-09 12:35:00,24.71,24.72,24.68,24.71,106164.0,19.0029,19.0106,18.9799,19.0029,106164.0
2016-03-09 12:40:00,24.71,24.72,24.63,24.64,171824.0,19.0029,19.0106,18.9414,18.9491,171824.0
2016-03-09 12:45:00,24.63,24.65,24.55,24.56,269742.0,18.9414,18.9568,18.8799,18.8876,269742.0
2016-03-09 12:50:00,24.56,24.6,24.54,24.54,232859.0,18.8876,18.9183,18.8722,18.8722,232859.0
2016-03-09 12:55:00,24.54,24.58,24.54,24.56,87250.0,18.8722,18.903,18.8722,18.8876,87250.0
2016-03-09 13:00:00,24.56,24.59,24.54,24.55,124263.0,18.8876,18.9106,18.8722,18.8799,124263.0
2016-03-09 13:05:00,24.55,24.56,24.51,24.51,183654.0,18.8799,18.8876,18.8491,18.8491,183654.0
2016-03-09 13:10:00,24.52,24.57,24.51,24.56,173076.0,18.8568,18.8953,18.8491,18.8876,173076.0
2016-03-09 13:15:00,24.55,24.56,24.5,24.51,196838.0,18.8799,18.8876,18.8414,18.8491,196838.0
2016-03-09 13:20:00,24.5,24.53,24.5,24.52,84868.0,18.8414,18.8645,18.8414,18.8568,84868.0
2016-03-09 13:25:00,24.52,24.55,24.51,24.51,117642.0,18.8568,18.8799,18.8491,18.8491,117642.0
2016-03-09 13:30:00,24.52,24.56,24.51,24.53,212246.0,18.8568,18.8876,18.8491,18.8645,212246.0
2016-03-09 13:35:00,24.53,24.56,24.52,24.55,301932.0,18.8645,18.8876,18.8568,18.8799,301932.0
2016-03-09 13:40:00,24.55,24.55,24.51,24.53,236486.0,18.8799,18.8799,18.8491,18.8645,236486.0
2016-03-09 13:45:00,24.53,24.57,24.5,24.55,312756.0,18.8645,18.8953,18.8414,18.8799,312756.0
2016-03-09 13:50:00,24.56,24.63,24.54,24.62,247399.0,18.8876,18.9414,18.8722,18.9337,247399.0
2016-03-09 13:55:00,24.63,24.71,24.62,24.69,133474.0,18.9414,19.0029,18.9337,18.9876,133474.0
2016-03-09 14:00:00,24.69,24.69,24.63,24.64,173968.0,18.9876,18.9876,18.9414,18.9491,173968.0
2016-03-09 14:05:00,24.64,24.68,24.63,24.68,141204.0,18.9491,18.9799,18.9414,18.9799,141204.0
2016-03-09 14:10:00,24.68,24.68,24.62,24.63,141372.0,18.9799,18.9799,18.9337,18.9414,141372.0
2016-03-09 14:15:00,24.62,24.67,24.62,24.65,172159.0,18.9337,18.9722,18.9337,18.9568,172159.0
2016-03-09 14:20:00,24.65,24.65,24.61,24.62,95337.0,18.9568,18.9568,18.926,18.9337,95337.0
2016-03-09 14:25:00,24.62,24.67,24.61,24.64,188646.0,18.9337,18.9722,18.926,18.9491,188646.0
2016-03-09 14:30:00,24.65,24.65,24.6,24.6,99258.0,18.9568,18.9568,18.9183,18.9183,99258.0
2016-03-09 14:35:00,24.6,24.64,24.6,24.62,94089.0,18.9183,18.9491,18.9183,18.9337,94089.0
2016-03-09 14:40:00,24.62,24.64,24.6,24.63,80404.0,18.9337,18.9491,18.9183,18.9414,80404.0
2016-03-09 14:45:00,24.64,24.66,24.62,24.64,121111.0,18.9491,18.9645,18.9337,18.9491,121111.0
2016-03-09 14:50:00,24.64,24.65,24.6,24.61,174466.0,18.9491,18.9568,18.9183,18.926,174466.0
2016-03-09 14:55:00,24.6,24.62,24.57,24.59,260566.0,18.9183,18.9337,18.8953,18.9106,260566.0
2016-03-09 15:00:00,24.59,24.6,24.56,24.58,147905.0,18.9106,18.9183,18.8876,18.903,147905.0
2016-03-09 15:05:00,24.58,24.58,24.52,24.52,241231.0,18.903,18.903,18.8568,18.8568,241231.0
2016-03-09 15:10:00,24.52,24.54,24.5,24.52,238977.0,18.8568,18.8722,18.8414,18.8568,238977.0
2016-03-09 15:15:00,24.51,24.52,24.48,24.49,225086.0,18.8491,18.8568,18.8261,18.8337,225086.0
2016-03-09 15:20:00,24.5,24.5,24.46,24.48,216269.0,18.8414,18.8414,18.8107,18.8261,216269.0
2016-03-09 15:25:00,24.49,24.52,24.48,24.51,408249.0,18.8337,18.8568,18.8261,18.8491,408249.0
2016-03-09 15:30:00,24.51,24.51,24.44,24.49,534952.0,18.8491,18.8491,18.7953,18.8337,534952.0
2016-03-09 15:35:00,24.49,24.49,24.45,24.47,525021.0,18.8337,18.8337,18.803,18.8184,525021.0
2016-03-09 15:40:00,24.47,24.58,24.45,24.55,381072.0,18.8184,18.903,18.803,18.8799,381072.0
2016-03-09 15:45:00,24.56,24.6,24.53,24.54,437009.0,18.8876,18.9183,18.8645,18.8722,437009.0
2016-03-09 15:50:00,24.54,24.59,24.51,24.59,697024.0,18.8722,18.9106,18.8491,18.9106,697024.0
2016-03-09 15:55:00,24.58,24.61,24.54,24.6,1231112.0,18.903,18.926,18.8722,18.9183,1231112.0
2016-03-10 09:30:00,24.91,24.93,24.65,24.8,396107.0,19.1567,19.1721,18.9568,19.0721,396107.0
2016-03-10 09:35:00,24.79,24.82,24.64,24.79,386191.0,19.0645,19.0875,18.9491,19.0645,386191.0
2016-03-10 09:40:00,24.79,24.82,24.67,24.8,163076.0,19.0645,19.0875,18.9722,19.0721,163076.0
2016-03-10 09:45:00,24.8,24.85,24.72,24.85,256738.0,19.0721,19.1106,19.0106,19.1106,256738.0
2016-03-10 09:50:00,24.86,24.97,24.81,24.94,303404.0,19.1183,19.2029,19.0798,19.1798,303404.0
2016-03-10 09:55:00,24.92,25.0,24.89,24.95,319101.0,19.1644,19.226,19.1414,19.1875,319101.0
2016-03-10 10:00:00,24.95,25.15,24.92,25.06,526440.0,19.1875,19.3413,19.1644,19.2721,526440.0
2016-03-10 10:05:00,25.05,25.07,24.97,24.98,178742.0,19.2644,19.2798,19.2029,19.2106,178742.0
2016-03-10 10:10:00,24.98,25.03,24.92,25.03,180776.0,19.2106,19.249,19.1644,19.249,180776.0
2016-03-10 10:15:00,25.04,25.06,24.92,24.93,154015.0,19.2567,19.2721,19.1644,19.1721,154015.0
2016-03-10 10:20:00,24.93,25.04,24.91,24.98,119800.0,19.1721,19.2567,19.1567,19.2106,119800.0
2016-03-10 10:25:00,24.98,25.0,24.92,24.97,102364.0,19.2106,19.226,19.1644,19.2029,102364.0
2016-03-10 10:30:00,24.96,24.98,24.86,24.91,444878.0,19.1952,19.2106,19.1183,19.1567,444878.0
2016-03-10 10:35:00,24.91,24.93,24.78,24.87,246124.0,19.1567,19.1721,19.0568,19.126,246124.0
2016-03-10 10:40:00,24.86,24.91,24.82,24.9,229377.0,19.1183,19.1567,19.0875,19.1491,229377.0
2016-03-10 10:45:00,24.9,24.91,24.79,24.79,251452.0,19.1491,19.1567,19.0645,19.0645,251452.0
2016-03-10 10:50:00,24.79,24.87,24.78,24.84,154878.0,19.0645,19.126,19.0568,19.1029,154878.0
2016-03-10 10:55:00,24.83,24.83,24.68,24.7,469600.0,19.0952,19.0952,18.9799,18.9952,469600.0
2016-03-10 11:00:00,24.71,24.75,24.59,24.63,296756.0,19.0029,19.0337,18.9106,18.9414,296756.0
2016-03-10 11:05:00,24.64,24.78,24.63,24.75,402387.0,18.9491,19.0568,18.9414,19.0337,402387.0
2016-03-10 11:10:00,24.75,24.82,24.7,24.82,266940.0,19.0337,19.0875,18.9952,19.0875,266940.0
2016-03-10 11:15:00,24.82,24.87,24.76,24.77,321870.0,19.0875,19.126,19.0414,19.0491,321870.0
2016-03-10 11:20:00,24.78,24.79,24.66,24.66,299414.0,19.0568,19.0645,18.9645,18.9645,299414.0
2016-03-10 11:25:00,24.67,24.7,24.58,24.67,125361.0,18.9722,18.9952,18.903,18.9722,125361.0
2016-03-10 11:30:00,24.68,24.68,24.56,24.6,214099.0,18.9799,18.9799,18.8876,18.9183,214099.0
2016-03-10 11:35:00,24.6,24.72,24.58,24.7,154337.0,18.9183,19.0106,18.903,18.9952,154337.0
2016-03-10 11:40:00,24.7,24.75,24.67,24.68,156985.0,18.9952,19.0337,18.9722,18.9799,156985.0
2016-03-10 11:45:00,24.67,24.76,24.64,24.73,103230.0,18.9722,19.0414,18.9491,19.0183,103230.0
2016-03-10 11:50:00,24.74,24.76,24.66,24.68,84060.0,19.026,19.0414,18.9645,18.9799,84060.0
2016-03-10 11:55:00,24.69,24.77,24.69,24.73,201151.0,18.9876,19.0491,18.9876,19.0183,201151.0
2016-03-10 12:00:00,24.73,24.86,24.72,24.82,155414.0,19.0183,19.1183,19.0106,19.0875,155414.0
2016-03-10 12:05:00,24.82,24.82,24.75,24.75,109395.0,19.0875,19.0875,19.0337,19.0337,109395.0
2016-03-10 12:10:00,24.75,24.76,24.7,24.74,42318.0,19.0337,19.0414,18.9952,19.026,42318.0
2016-03-10 12:15:00,24.75,24.77,24.7,24.77,194253.0,19.0337,19.0491,18.9952,19.0491,194253.0
2016-03-10 12:20:00,24.77,24.78,24.66,24.66,117568.0,19.0491,19.0568,18.9645,18.9645,117568.0
2016-03-10 12:25:00,24.67,24.72,24.66,24.68,89101.0,18.9722,19.0106,18.9645,18.9799,89101.0
2016-03-10 12:30:00,24.68,24.7,24.62,24.69,91664.0,18.9799,18.9952,18.9337,18.9876,91664.0
2016-03-10 12:35:00,24.69,24.69,24.54,24.55,123575.0,18.9876,18.9876,18.8722,18.8799,123575.0
2016-03-10 12:40:00,24.55,24.57,24.5,24.52,225795.0,18.8799,18.8953,18.8414,18.8568,225795.0
2016-03-10 12:45:00,24.51,24.57,24.48,24.53,112707.0,18.8491,18.8953,18.8261,18.8645,112707.0
2016-03-10 12:50:00,24.53,24.59,24.51,24.52,111866.0,18.8645,18.9106,18.8491,18.8568,111866.0
2016-03-10 12:55:00,24.51,24.59,24.5,24.55,89007.0,18.8491,18.9106,18.8414,18.8799,89007.0
2016-03-10 13:00:00,24.55,24.58,24.54,24.55,93779.0,18.8799,18.903,18.8722,18.8799,93779.0
2016-03-10 13:05:00,24.55,24.58,24.5,24.52,95140.0,18.8799,18.903,18.8414,18.8568,95140.0
2016-03-10 13:10:00,24.52,24.54,24.44,24.46,173327.0,18.8568,18.8722,18.7953,18.8107,173327.0
2016-03-10 13:15:00,24.47,24.62,24.46,24.61,151879.0,18.8184,18.9337,18.8107,18.926,151879.0
2016-03-10 13:20:00,24.62,24.62,24.51,24.55,130652.0,18.9337,18.9337,18.8491,18.8799,130652.0
2016-03-10 13:25:00,24.55,24.64,24.54,24.63,176159.0,18.8799,18.9491,18.8722,18.9414,176159.0
2016-03-10 13:30:00,24.63,24.69,24.61,24.67,70808.0,18.9414,18.9876,18.926,18.9722,70808.0
2016-03-10 13:35:00,24.68,24.69,24.65,24.67,67277.0,18.9799,18.9876,18.9568,18.9722,67277.0
2016-03-10 13:40:00,24.67,24.67,24.6,24.62,253649.0,18.9722,18.9722,18.9183,18.9337,253649.0
2016-03-10 13:45:00,24.62,24.62,24.59,24.6,118609.0,18.9337,18.9337,18.9106,18.9183,118609.0
2016-03-10 13:50:00,24.6,24.63,24.58,24.63,173356.0,18.9183,18.9414,18.903,18.9414,173356.0
2016-03-10 13:55:00,24.63,24.66,24.58,24.59,133754.0,18.9414,18.9645,18.903,18.9106,133754.0
2016-03-10 14:00:00,24.6,24.65,24.59,24.6,88144.0,18.9183,18.9568,18.9106,18.9183,88144.0
2016-03-10 14:05:00,24.6,24.61,24.52,24.53,177193.0,18.9183,18.926,18.8568,18.8645,177193.0
2016-03-10 14:10:00,24.53,24.53,24.47,24.48,154080.0,18.8645,18.8645,18.8184,18.8261,154080.0
2016-03-10 14:15:00,24.48,24.54,24.46,24.51,125728.0,18.8261,18.8722,18.8107,18.8491,125728.0
2016-03-10 14:20:00,24.51,24.63,24.49,24.63,132166.0,18.8491,18.9414,18.8337,18.9414,132166.0
2016-03-10 14:25:00,24.63,24.65,24.57,24.64,179316.0,18.9414,18.9568,18.8953,18.9491,179316.0
2016-03-10 14:30:00,24.65,24.71,24.63,24.65,174903.0,18.9568,19.0029,18.9414,18.9568,174903.0
2016-03-10 14:35:00,24.64,24.66,24.62,24.64,108496.0,18.9491,18.9645,18.9337,18.9491,108496.0
2016-03-10 14:40:00,24.64,24.68,24.63,24.67,611610.0,18.9491,18.9799,18.9414,18.9722,611610.0
2016-03-10 14:45:00,24.67,24.73,24.66,24.69,372565.0,18.9722,19.0183,18.9645,18.9876,372565.0
2016-03-10 14:50:00,24.69,24.73,24.63,24.64,164127.0,18.9876,19.0183,18.9414,18.9491,164127.0
2016-03-10 14:55:00,24.63,24.66,24.62,24.65,109109.0,18.9414,18.9645,18.9337,18.9568,109109.0
2016-03-10 15:00:00,24.65,24.72,24.62,24.62,194316.0,18.9568,19.0106,18.9337,18.9337,194316.0
2016-03-10 15:05:00,24.63,24.66,24.61,24.64,197571.0,18.9414,18.9645,18.926,18.9491,197571.0
2016-03-10 15:10:00,24.65,24.66,24.61,24.65,416928.0,18.9568,18.9645,18.926,18.9568,416928.0
2016-03-10 15:15:00,24.65,24.68,24.64,24.64,909872.0,18.9568,18.9799,18.9491,18.9491,909872.0
2016-03-10 15:20:00,24.65,24.66,24.6,24.62,314042.0,18.9568,18.9645,18.9183,18.9337,314042.0
2016-03-10 15:25:00,24.63,24.73,24.61,24.67,704220.0,18.9414,19.0183,18.926,18.9722,704220.0
2016-03-10 15:30:00,24.68,24.68,24.61,24.64,384851.0,18.9799,18.9799,18.926,18.9491,384851.0
2016-03-10 15:35:00,24.64,24.66,24.58,24.6,422992.0,18.9491,18.9645,18.903,18.9183,422992.0
2016-03-10 15:40:00,24.6,24.66,24.59,24.61,321874.0,18.9183,18.9645,18.9106,18.926,321874.0
2016-03-10 15:45:00,24.61,24.65,24.6,24.62,290745.0,18.926,18.9568,18.9183,18.9337,290745.0
2016-03-10 15:50:00,24.63,24.66,24.61,24.64,383060.0,18.9414,18.9645,18.926,18.9491,383060.0
2016-03-10 15:55:00,24.65,24.66,24.61,24.65,770546.0,18.9568,18.9645,18.926,18.9568,770546.0
2016-03-11 09:30:00,25.14,25.25,25.11,25.22,443760.0,19.3336,19.4182,19.3105,19.3951,443760.0
2016-03-11 09:35:00,25.22,25.26,25.13,25.22,297301.0,19.3951,19.4259,19.3259,19.3951,297301.0
2016-03-11 09:40:00,25.22,25.24,25.15,25.21,262052.0,19.3951,19.4105,19.3413,19.3875,262052.0
2016-03-11 09:45:00,25.22,25.3,25.18,25.24,339640.0,19.3951,19.4567,19.3644,19.4105,339640.0
2016-03-11 09:50:00,25.25,25.28,25.22,25.26,433860.0,19.4182,19.4413,19.3951,19.4259,433860.0
2016-03-11 09:55:00,25.25,25.28,25.22,25.24,291936.0,19.4182,19.4413,19.3951,19.4105,291936.0
2016-03-11 10:00:00,25.24,25.31,25.24,25.28,229815.0,19.4105,19.4644,19.4105,19.4413,229815.0
2016-03-11 10:05:00,25.27,25.34,25.21,25.32,736643.0,19.4336,19.4874,19.3875,19.472,736643.0
2016-03-11 10:10:00,25.31,25.34,25.26,25.32,560477.0,19.4644,19.4874,19.4259,19.472,560477.0
2016-03-11 10:15:00,25.33,25.35,25.27,25.31,809931.0,19.4797,19.4951,19.4336,19.4644,809931.0
2016-03-11 10:20:00,25.31,25.33,25.29,25.3,515090.0,19.4644,19.4797,19.449,19.4567,515090.0
2016-03-11 10:25:00,25.3,25.4,25.27,25.31,448212.0,19.4567,19.5336,19.4336,19.4644,448212.0
2016-03-11 10:30:00,25.32,25.39,25.3,25.37,446902.0,19.472,19.5259,19.4567,19.5105,446902.0
2016-03-11 10:35:00,25.37,25.54,25.37,25.45,343557.0,19.5105,19.6412,19.5105,19.572,343557.0
2016-03-11 10:40:00,25.45,25.47,25.42,25.42,357526.0,19.572,19.5874,19.549,19.549,357526.0
2016-03-11 10:45:00,25.43,25.47,25.42,25.42,348605.0,19.5566,19.5874,19.549,19.549,348605.0
2016-03-11 10:50:00,25.42,25.45,25.37,25.39,243648.0,19.549,19.572,19.5105,19.5259,243648.0
2016-03-11 10:55:00,25.38,25.43,25.35,25.41,169769.0,19.5182,19.5566,19.4951,19.5413,169769.0
2016-03-11 11:00:00,25.4,25.45,25.39,25.44,109533.0,19.5336,19.572,19.5259,19.5643,109533.0
2016-03-11 11:05:00,25.45,25.53,25.4,25.51,175536.0,19.572,19.6335,19.5336,19.6182,175536.0
2016-03-11 11:10:00,25.51,25.62,25.5,25.61,216579.0,19.6182,19.7028,19.6105,19.6951,216579.0
2016-03-11 11:15:00,25.6,25.71,25.6,25.7,220419.0,19.6874,19.772,19.6874,19.7643,220419.0
2016-03-11 11:20:00,25.7,25.72,25.64,25.71,262682.0,19.7643,19.7797,19.7181,19.772,262682.0
2016-03-11 11:25:00,25.72,25.76,25.71,25.74,195554.0,19.7797,19.8104,19.772,19.795,195554.0
2016-03-11 11:30:00,25.74,25.77,25.67,25.67,344177.0,19.795,19.8181,19.7412,19.7412,344177.0
2016-03-11 11:35:00,25.67,25.7,25.62,25.7,247752.0,19.7412,19.7643,19.7028,19.7643,247752.0
2016-03-11 11:40:00,25.69,25.7,25.65,25.7,148982.0,19.7566,19.7643,19.7258,19.7643,148982.0
2016-03-11 11:45:00,25.7,25.71,25.66,25.68,201491.0,19.7643,19.772,19.7335,19.7489,201491.0
2016-03-11 11:50:00,25.69,25.74,25.67,25.72,195216.0,19.7566,19.795,19.7412,19.7797,195216.0
2016-03-11 11:55:00,25.73,25.73,25.64,25.65,283035.0,19.7874,19.7874,19.7181,19.7258,283035.0
2016-03-11 12:00:00,25.64,25.65,25.59,25.64,115625.0,19.7181,19.7258,19.6797,19.7181,115625.0
2016-03-11 12:05:00,25.64,25.7,25.6,25.6,124959.0,19.7181,19.7643,19.6874,19.6874,124959.0
2016-03-11 12:10:00,25.6,25.61,25.58,25.59,59031.0,19.6874,19.6951,19.672,19.6797,59031.0
2016-03-11 12:15:00,25.59,25.6,25.58,25.6,96972.0,19.6797,19.6874,19.672,19.6874,96972.0
2016-03-11 12:20:00,25.59,25.61,25.55,25.56,148124.0,19.6797,19.6951,19.6489,19.6566,148124.0
2016-03-11 12:25:00,25.57,25.6,25.55,25.6,124627.0,19.6643,19.6874,19.6489,19.6874,124627.0
2016-03-11 12:30:00,25.6,25.65,25.59,25.62,75181.0,19.6874,19.7258,19.6797,19.7028,75181.0
2016-03-11 12:35:00,25.63,25.63,25.56,25.57,94161.0,19.7104,19.7104,19.6566,19.6643,94161.0
2016-03-11 12:40:00,25.56,25.57,25.52,25.55,242235.0,19.6566,19.6643,19.6259,19.6489,242235.0
2016-03-11 12:45:00,25.55,25.58,25.54,25.57,78406.0,19.6489,19.672,19.6412,19.6643,78406.0
2016-03-11 12:50:00,25.57,25.61,25.57,25.6,61425.0,19.6643,19.6951,19.6643,19.6874,61425.0
2016-03-11 12:55:00,25.61,25.64,25.59,25.61,65853.0,19.6951,19.7181,19.6797,19.6951,65853.0
2016-03-11 13:00:00,25.61,25.61,25.55,25.58,87736.0,19.6951,19.6951,19.6489,19.672,87736.0
2016-03-11 13:05:00,25.58,25.59,25.54,25.58,102523.0,19.672,19.6797,19.6412,19.672,102523.0
2016-03-11 13:10:00,25.57,25.65,25.57,25.63,129524.0,19.6643,19.7258,19.6643,19.7104,129524.0
2016-03-11 13:15:00,25.63,25.68,25.62,25.66,103943.0,19.7104,19.7489,19.7028,19.7335,103943.0
2016-03-11 13:20:00,25.66,25.68,25.64,25.67,61523.0,19.7335,19.7489,19.7181,19.7412,61523.0
2016-03-11 13:25:00,25.67,25.7,25.64,25.69,309309.0,19.7412,19.7643,19.7181,19.7566,309309.0
2016-03-11 13:30:00,25.68,25.71,25.67,25.7,79757.0,19.7489,19.772,19.7412,19.7643,79757.0
2016-03-11 13:35:00,25.71,25.73,25.69,25.72,98955.0,19.772,19.7874,19.7566,19.7797,98955.0
2016-03-11 13:40:00,25.72,25.72,25.67,25.68,137217.0,19.7797,19.7797,19.7412,19.7489,137217.0
2016-03-11 13:45:00,25.69,25.73,25.65,25.72,115040.0,19.7566,19.7874,19.7258,19.7797,115040.0
2016-03-11 13:50:00,25.73,25.81,25.72,25.81,187763.0,19.7874,19.8489,19.7797,19.8489,187763.0
2016-03-11 13:55:00,25.8,25.85,25.77,25.77,240973.0,19.8412,19.8796,19.8181,19.8181,240973.0
2016-03-11 14:00:00,25.78,25.84,25.78,25.82,109398.0,19.8258,19.8719,19.8258,19.8566,109398.0
2016-03-11 14:05:00,25.83,25.83,25.78,25.79,206983.0,19.8643,19.8643,19.8258,19.8335,206983.0
2016-03-11 14:10:00,25.8,25.84,25.78,25.79,182391.0,19.8412,19.8719,19.8258,19.8335,182391.0
2016-03-11 14:15:00,25.79,25.85,25.78,25.84,142533.0,19.8335,19.8796,19.8258,19.8719,142533.0
2016-03-11 14:20:00,25.84,25.89,25.83,25.87,237899.0,19.8719,19.9104,19.8643,19.895,237899.0
2016-03-11 14:25:00,25.87,25.94,25.84,25.93,384286.0,19.895,19.9489,19.8719,19.9412,384286.0
2016-03-11 14:30:00,25.93,25.98,25.92,25.97,357511.0,19.9412,19.9796,19.9335,19.9719,357511.0
2016-03-11 14:35:00,25.98,26.01,25.96,26.0,549976.0,19.9796,20.0027,19.9642,19.995,549976.0
2016-03-11 14:40:00,26.0,26.0,25.85,25.94,336064.0,19.995,19.995,19.8796,19.9489,336064.0
2016-03-11 14:45:00,25.94,26.02,25.93,25.97,190970.0,19.9489,20.0104,19.9412,19.9719,190970.0
2016-03-11 14:50:00,25.98,26.02,25.96,25.96,316935.0,19.9796,20.0104,19.9642,19.9642,316935.0
2016-03-11 14:55:00,25.96,25.98,25.91,25.96,159021.0,19.9642,19.9796,19.9258,19.9642,159021.0
2016-03-11 15:00:00,25.96,25.96,25.92,25.94,189921.0,19.9642,19.9642,19.9335,19.9489,189921.0
2016-03-11 15:05:00,25.94,25.94,25.9,25.94,250614.0,19.9489,19.9489,19.9181,19.9489,250614.0
2016-03-11 15:10:00,25.94,25.95,25.9,25.93,403835.0,19.9489,19.9565,19.9181,19.9412,403835.0
2016-03-11 15:15:00,25.94,25.94,25.9,25.93,373657.0,19.9489,19.9489,19.9181,19.9412,373657.0
2016-03-11 15:20:00,25.93,25.98,25.92,25.98,370975.0,19.9412,19.9796,19.9335,19.9796,370975.0
2016-03-11 15:25:00,25.98,26.0,25.96,25.96,322753.0,19.9796,19.995,19.9642,19.9642,322753.0
2016-03-11 15:30:00,25.96,26.01,25.94,26.01,521592.0,19.9642,20.0027,19.9489,20.0027,521592.0
2016-03-11 15:35:00,26.0,26.03,25.99,26.03,580219.0,19.995,20.0181,19.9873,20.0181,580219.0
2016-03-11 15:40:00,26.03,26.09,26.02,26.09,650703.0,20.0181,20.0642,20.0104,20.0642,650703.0
2016-03-11 15:45:00,26.09,26.09,25.99,26.0,1110445.0,20.0642,20.0642,19.9873,19.995,1110445.0
2016-03-11 15:50:00,26.0,26.03,25.99,26.0,637179.0,19.995,20.0181,19.9873,19.995,637179.0
2016-03-11 15:55:00,26.0,26.01,25.99,26.01,1288879.0,19.995,20.0027,19.9873,20.0027,1288879.0
2016-03-14 09:30:00,25.83,25.98,25.83,25.89,271962.0,19.8643,19.9796,19.8643,19.9104,271962.0
2016-03-14 09:35:00,25.89,25.92,25.72,25.86,275156.0,19.9104,19.9335,19.7797,19.8873,275156.0
2016-03-14 09:40:00,25.86,25.93,25.83,25.88,245865.0,19.8873,19.9412,19.8643,19.9027,245865.0
2016-03-14 09:45:00,25.88,25.9,25.72,25.73,201180.0,19.9027,19.9181,19.7797,19.7874,201180.0
2016-03-14 09:50:00,25.72,25.8,25.71,25.73,202493.0,19.7797,19.8412,19.772,19.7874,202493.0
2016-03-14 09:55:00,25.72,25.82,25.7,25.82,251903.0,19.7797,19.8566,19.7643,19.8566,251903.0
2016-03-14 10:00:00,25.82,25.85,25.76,25.83,242414.0,19.8566,19.8796,19.8104,19.8643,242414.0
2016-03-14 10:05:00,25.84,25.9,25.79,25.79,252411.0,19.8719,19.9181,19.8335,19.8335,252411.0
2016-03-14 10:10:00,25.79,25.86,25.78,25.8,251513.0,19.8335,19.8873,19.8258,19.8412,251513.0
2016-03-14 10:15:00,25.81,25.82,25.76,25.8,301888.0,19.8489,19.8566,19.8104,19.8412,301888.0
2016-03-14 10:20:00,25.8,25.84,25.77,25.79,220329.0,19.8412,19.8719,19.8181,19.8335,220329.0
2016-03-14 10:25:00,25.79,25.86,25.78,25.85,181946.0,19.8335,19.8873,19.8258,19.8796,181946.0
2016-03-14 10:30:00,25.85,25.97,25.83,25.92,272158.0,19.8796,19.9719,19.8643,19.9335,272158.0
2016-03-14 10:35:00,25.93,25.98,25.9,25.92,143585.0,19.9412,19.9796,19.9181,19.9335,143585.0
2016-03-14 10:40:00,25.92,25.95,25.89,25.95,155789.0,19.9335,19.9565,19.9104,19.9565,155789.0
2016-03-14 10:45:00,25.94,26.0,25.91,25.91,225213.0,19.9489,19.995,19.9258,19.9258,225213.0
2016-03-14 10:50:00,25.92,25.96,25.9,25.95,147777.0,19.9335,19.9642,19.9181,19.9565,147777.0
2016-03-14 10:55:00,25.94,25.97,25.87,25.88,139377.0,19.9489,19.9719,19.895,19.9027,139377.0
2016-03-14 11:00:00,25.89,25.96,25.88,25.9,176243.0,19.9104,19.9642,19.9027,19.9181,176243.0
2016-03-14 11:05:00,25.9,25.9,25.84,25.89,111123.0,19.9181,19.9181,19.8719,19.9104,111123.0
2016-03-14 11:10:00,25.9,25.94,25.86,25.88,145664.0,19.9181,19.9489,19.8873,19.9027,145664.0
2016-03-14 11:15:00,25.88,25.92,25.87,25.89,176336.0,19.9027,19.9335,19.895,19.9104,176336.0
2016-03-14 11:20:00,25.89,25.92,25.86,25.87,103192.0,19.9104,19.9335,19.8873,19.895,103192.0
2016-03-14 11:25:00,25.86,25.9,25.84,25.86,125451.0,19.8873,19.9181,19.8719,19.8873,125451.0
2016-03-14 11:30:00,25.86,25.86,25.78,25.79,156169.0,19.8873,19.8873,19.8258,19.8335,156169.0
2016-03-14 11:35:00,25.79,25.89,25.79,25.89,131623.0,19.8335,19.9104,19.8335,19.9104,131623.0
2016-03-14 11:40:00,25.89,25.92,25.82,25.82,128857.0,19.9104,19.9335,19.8566,19.8566,128857.0
2016-03-14 11:45:00,25.82,25.83,25.78,25.82,114550.0,19.8566,19.8643,19.8258,19.8566,114550.0
2016-03-14 11:50:00,25.82,25.86,25.81,25.85,94579.0,19.8566,19.8873,19.8489,19.8796,94579.0
2016-03-14 11:55:00,25.84,25.85,25.72,25.73,146277.0,19.8719,19.8796,19.7797,19.7874,146277.0
2016-03-14 12:00:00,25.73,25.74,25.66,25.69,135168.0,19.7874,19.795,19.7335,19.7566,135168.0
2016-03-14 12:05:00,25.69,25.73,25.68,25.73,94884.0,19.7566,19.7874,19.7489,19.7874,94884.0
2016-03-14 12:10:00,25.72,25.76,25.72,25.74,131469.0,19.7797,19.8104,19.7797,19.795,131469.0
2016-03-14 12:15:00,25.75,25.84,25.73,25.84,129456.0,19.8027,19.8719,19.7874,19.8719,129456.0
2016-03-14 12:20:00,25.84,25.84,25.79,25.8,90378.0,19.8719,19.8719,19.8335,19.8412,90378.0
2016-03-14 12:25:00,25.8,25.81,25.77,25.79,80025.0,19.8412,19.8489,19.8181,19.8335,80025.0
2016-03-14 12:30:00,25.79,25.83,25.78,25.83,104503.0,19.8335,19.8643,19.8258,19.8643,104503.0
2016-03-14 12:35:00,25.83,25.87,25.83,25.84,123732.0,19.8643,19.895,19.8643,19.8719,123732.0
2016-03-14 12:40:00,25.83,25.86,25.82,25.85,95527.0,19.8643,19.8873,19.8566,19.8796,95527.0
2016-03-14 12:45:00,25.84,25.86,25.83,25.84,93784.0,19.8719,19.8873,19.8643,19.8719,93784.0
2016-03-14 12:50:00,25.84,25.86,25.83,25.85,90982.0,19.8719,19.8873,19.8643,19.8796,90982.0
2016-03-14 12:55:00,25.85,25.86,25.83,25.84,84742.0,19.8796,19.8873,19.8643,19.8719,84742.0
2016-03-14 13:00:00,25.85,25.86,25.83,25.84,108913.0,19.8796,19.8873,19.8643,19.8719,108913.0
2016-03-14 13:05:00,25.84,25.86,25.83,25.85,377258.0,19.8719,19.8873,19.8643,19.8796,377258.0
2016-03-14 13:10:00,25.85,25.9,25.84,25.85,286683.0,19.8796,19.9181,19.8719,19.8796,286683.0
2016-03-14 13:15:00,25.85,25.89,25.83,25.86,188584.0,19.8796,19.9104,19.8643,19.8873,188584.0
2016-03-14 13:20:00,25.86,25.96,25.85,25.95,88203.0,19.8873,19.9642,19.8796,19.9565,88203.0
2016-03-14 13:25:00,25.94,25.99,25.92,25.92,100800.0,19.9489,19.9873,19.9335,19.9335,100800.0
2016-03-14 13:30:00,25.93,25.93,25.89,25.9,179034.0,19.9412,19.9412,19.9104,19.9181,179034.0
2016-03-14 13:35:00,25.9,25.91,25.86,25.9,136073.0,19.9181,19.9258,19.8873,19.9181,136073.0
2016-03-14 13:40:00,25.9,25.91,25.88,25.89,188774.0,19.9181,19.9258,19.9027,19.9104,188774.0
2016-03-14 13:45:00,25.89,25.9,25.85,25.89,87890.0,19.9104,19.9181,19.8796,19.9104,87890.0
2016-03-14 13:50:00,25.89,25.95,25.88,25.95,89677.0,19.9104,19.9565,19.9027,19.9565,89677.0
2016-03-14 13:55:00,25.95,25.99,25.95,25.95,116079.0,19.9565,19.9873,19.9565,19.9565,116079.0
2016-03-14 14:00:00,25.95,25.95,25.9,25.92,110161.0,19.9565,19.9565,19.9181,19.9335,110161.0
2016-03-14 14:05:00,25.93,25.93,25.85,25.85,238601.0,19.9412,19.9412,19.8796,19.8796,238601.0
2016-03-14 14:10:00,25.85,25.87,25.83,25.85,130097.0,19.8796,19.895,19.8643,19.8796,130097.0
2016-03-14 14:15:00,25.86,25.86,25.83,25.85,313065.0,19.8873,19.8873,19.8643,19.8796,313065.0
2016-03-14 14:20:00,25.85,25.96,25.85,25.95,186431.0,19.8796,19.9642,19.8796,19.9565,186431.0
2016-03-14 14:25:00,25.95,25.95,25.89,25.9,161937.0,19.9565,19.9565,19.9104,19.9181,161937.0
2016-03-14 14:30:00,25.9,25.91,25.88,25.9,156553.0,19.9181,19.9258,19.9027,19.9181,156553.0
2016-03-14 14:35:00,25.91,25.91,25.86,25.9,136168.0,19.9258,19.9258,19.8873,19.9181,136168.0
2016-03-14 14:40:00,25.9,25.94,25.89,25.91,237218.0,19.9181,19.9489,19.9104,19.9258,237218.0
2016-03-14 14:45:00,25.91,25.92,25.88,25.89,264726.0,19.9258,19.9335,19.9027,19.9104,264726.0
2016-03-14 14:50:00,25.9,25.93,25.86,25.89,422270.0,19.9181,19.9412,19.8873,19.9104,422270.0
2016-03-14 14:55:00,25.89,25.94,25.89,25.94,226278.0,19.9104,19.9489,19.9104,19.9489,226278.0
2016-03-14 15:00:00,25.94,25.95,25.88,25.92,300621.0,19.9489,19.9565,19.9027,19.9335,300621.0
2016-03-14 15:05:00,25.92,25.93,25.89,25.89,177546.0,19.9335,19.9412,19.9104,19.9104,177546.0
2016-03-14 15:10:00,25.9,26.0,25.89,25.98,214127.0,19.9181,19.995,19.9104,19.9796,214127.0
2016-03-14 15:15:00,25.99,25.99,25.93,25.93,219347.0,19.9873,19.9873,19.9412,19.9412,219347.0
2016-03-14 15:20:00,25.93,26.0,25.92,25.99,197236.0,19.9412,19.995,19.9335,19.9873,197236.0
2016-03-14 15:25:00,25.99,26.07,25.99,26.0,459330.0,19.9873,20.0488,19.9873,19.995,459330.0
2016-03-14 15:30:00,26.0,26.0,25.93,25.94,346433.0,19.995,19.995,19.9412,19.9489,346433.0
2016-03-14 15:35:00,25.94,26.01,25.94,26.01,365312.0,19.9489,20.0027,19.9489,20.0027,365312.0
2016-03-14 15:40:00,26.02,26.04,25.97,26.01,404189.0,20.0104,20.0258,19.9719,20.0027,404189.0
2016-03-14 15:45:00,26.0,26.06,26.0,26.05,584963.0,19.995,20.0411,19.995,20.0334,584963.0
2016-03-14 15:50:00,26.05,26.05,26.01,26.02,484741.0,20.0334,20.0334,20.0027,20.0104,484741.0
2016-03-14 15:55:00,26.01,26.02,25.91,25.92,877610.0,20.0027,20.0104,19.9258,19.9335,877610.0
2016-03-15 09:30:00,25.63,25.69,25.54,25.57,241027.0,19.7104,19.7566,19.6412,19.6643,241027.0
2016-03-15 09:35:00,25.56,25.57,25.44,25.46,496425.0,19.6566,19.6643,19.5643,19.5797,496425.0
2016-03-15 09:40:00,25.46,25.6,25.41,25.5,317362.0,19.5797,19.6874,19.5413,19.6105,317362.0
2016-03-15 09:45:00,25.5,25.62,25.48,25.49,322073.0,19.6105,19.7028,19.5951,19.6028,322073.0
2016-03-15 09:50:00,25.48,25.5,25.38,25.4,175102.0,19.5951,19.6105,19.5182,19.5336,175102.0
2016-03-15 09:55:00,25.41,25.47,25.38,25.47,92586.0,19.5413,19.5874,19.5182,19.5874,92586.0
2016-03-15 10:00:00,25.46,25.47,25.24,25.25,328086.0,19.5797,19.5874,19.4105,19.4182,328086.0
2016-03-15 10:05:00,25.26,25.34,25.23,25.28,474211.0,19.4259,19.4874,19.4028,19.4413,474211.0
2016-03-15 10:10:00,25.29,25.31,25.23,25.3,217943.0,19.449,19.4644,19.4028,19.4567,217943.0
2016-03-15 10:15:00,25.3,25.32,25.2,25.22,248440.0,19.4567,19.472,19.3798,19.3951,248440.0
2016-03-15 10:20:00,25.21,25.28,25.18,25.25,237557.0,19.3875,19.4413,19.3644,19.4182,237557.0
2016-03-15 10:25:00,25.26,25.34,25.22,25.33,179601.0,19.4259,19.4874,19.3951,19.4797,179601.0
2016-03-15 10:30:00,25.33,25.39,25.27,25.28,199538.0,19.4797,19.5259,19.4336,19.4413,199538.0
2016-03-15 10:35:00,25.28,25.3,25.21,25.24,235448.0,19.4413,19.4567,19.3875,19.4105,235448.0
2016-03-15 10:40:00,25.25,25.41,25.24,25.37,247862.0,19.4182,19.5413,19.4105,19.5105,247862.0
2016-03-15 10:45:00,25.38,25.38,25.25,25.27,161397.0,19.5182,19.5182,19.4182,19.4336,161397.0
2016-03-15 10:50:00,25.28,25.31,25.16,25.16,237507.0,19.4413,19.4644,19.349,19.349,237507.0
2016-03-15 10:55:00,25.17,25.24,25.16,25.23,112866.0,19.3567,19.4105,19.349,19.4028,112866.0
2016-03-15 11:00:00,25.24,25.29,25.22,25.27,83390.0,19.4105,19.449,19.3951,19.4336,83390.0
2016-03-15 11:05:00,25.27,25.33,25.22,25.33,99873.0,19.4336,19.4797,19.3951,19.4797,99873.0
2016-03-15 11:10:00,25.33,25.38,25.31,25.35,194722.0,19.4797,19.5182,19.4644,19.4951,194722.0
2016-03-15 11:15:00,25.35,25.38,25.29,25.3,130336.0,19.4951,19.5182,19.449,19.4567,130336.0
2016-03-15 11:20:00,25.31,25.37,25.26,25.32,126842.0,19.4644,19.5105,19.4259,19.472,126842.0
2016-03-15 11:25:00,25.32,25.45,25.31,25.45,148042.0,19.472,19.572,19.4644,19.572,148042.0
2016-03-15 11:30:00,25.45,25.48,25.36,25.39,167263.0,19.572,19.5951,19.5028,19.5259,167263.0
2016-03-15 11:35:00,25.39,25.41,25.35,25.38,116835.0,19.5259,19.5413,19.4951,19.5182,116835.0
2016-03-15 11:40:00,25.38,25.38,25.31,25.34,228596.0,19.5182,19.5182,19.4644,19.4874,228596.0
2016-03-15 11:45:00,25.35,25.37,25.31,25.33,110807.0,19.4951,19.5105,19.4644,19.4797,110807.0
2016-03-15 11:50:00,25.33,25.37,25.31,25.35,170006.0,19.4797,19.5105,19.4644,19.4951,170006.0
2016-03-15 11:55:00,25.35,25.39,25.34,25.34,96067.0,19.4951,19.5259,19.4874,19.4874,96067.0
2016-03-15 12:00:00,25.35,25.36,25.29,25.29,122900.0,19.4951,19.5028,19.449,19.449,122900.0
2016-03-15 12:05:00,25.3,25.3,25.23,25.25,83831.0,19.4567,19.4567,19.4028,19.4182,83831.0
2016-03-15 12:10:00,25.25,25.26,25.23,25.24,46976.0,19.4182,19.4259,19.4028,19.4105,46976.0
2016-03-15 12:15:00,25.24,25.26,25.19,25.2,86164.0,19.4105,19.4259,19.3721,19.3798,86164.0
2016-03-15 12:20:00,25.21,25.24,25.2,25.2,94820.0,19.3875,19.4105,19.3798,19.3798,94820.0
2016-03-15 12:25:00,25.2,25.21,25.18,25.2,156364.0,19.3798,19.3875,19.3644,19.3798,156364.0
2016-03-15 12:30:00,25.2,25.21,25.18,25.2,85950.0,19.3798,19.3875,19.3644,19.3798,85950.0
2016-03-15 12:35:00,25.21,25.21,25.12,25.13,150709.0,19.3875,19.3875,19.3182,19.3259,150709.0
2016-03-15 12:40:00,25.12,25.2,25.12,25.2,191859.0,19.3182,19.3798,19.3182,19.3798,191859.0
2016-03-15 12:45:00,25.2,25.26,25.19,25.25,181555.0,19.3798,19.4259,19.3721,19.4182,181555.0
2016-03-15 12:50:00,25.26,25.3,25.23,25.29,166016.0,19.4259,19.4567,19.4028,19.449,166016.0
2016-03-15 12:55:00,25.29,25.3,25.27,25.28,57818.0,19.449,19.4567,19.4336,19.4413,57818.0
2016-03-15 13:00:00,25.28,25.32,25.27,25.3,55273.0,19.4413,19.472,19.4336,19.4567,55273.0
2016-03-15 13:05:00,25.31,25.34,25.28,25.29,168532.0,19.4644,19.4874,19.4413,19.449,168532.0
2016-03-15 13:10:00,25.29,25.31,25.28,25.3,70097.0,19.449,19.4644,19.4413,19.4567,70097.0
2016-03-15 13:15:00,25.3,25.3,25.25,25.26,144699.0,19.4567,19.4567,19.4182,19.4259,144699.0
2016-03-15 13:20:00,25.26,25.35,25.25,25.33,88695.0,19.4259,19.4951,19.4182,19.4797,88695.0
2016-03-15 13:25:00,25.33,25.33,25.3,25.3,123677.0,19.4797,19.4797,19.4567,19.4567,123677.0
2016-03-15 13:30:00,25.3,25.4,25.3,25.39,260032.0,19.4567,19.5336,19.4567,19.5259,260032.0
2016-03-15 13:35:00,25.39,25.39,25.35,25.38,87238.0,19.5259,19.5259,19.4951,19.5182,87238.0
2016-03-15 13:40:00,25.38,25.39,25.35,25.38,58444.0,19.5182,19.5259,19.4951,19.5182,58444.0
2016-03-15 13:45:00,25.38,25.38,25.35,25.37,97964.0,19.5182,19.5182,19.4951,19.5105,97964.0
2016-03-15 13:50:00,25.37,25.4,25.36,25.39,154035.0,19.5105,19.5336,19.5028,19.5259,154035.0
2016-03-15 13:55:00,25.4,25.41,25.37,25.39,66977.0,19.5336,19.5413,19.5105,19.5259,66977.0
2016-03-15 14:00:00,25.39,25.4,25.33,25.34,102463.0,19.5259,19.5336,19.4797,19.4874,102463.0
2016-03-15 14:05:00,25.33,25.35,25.31,25.34,68284.0,19.4797,19.4951,19.4644,19.4874,68284.0
2016-03-15 14:10:00,25.34,25.39,25.33,25.38,102641.0,19.4874,19.5259,19.4797,19.5182,102641.0
2016-03-15 14:15:00,25.37,25.4,25.37,25.39,61754.0,19.5105,19.5336,19.5105,19.5259,61754.0
2016-03-15 14:20:00,25.39,25.4,25.35,25.36,83866.0,19.5259,19.5336,19.4951,19.5028,83866.0
2016-03-15 14:25:00,25.36,25.41,25.36,25.4,99109.0,19.5028,19.5413,19.5028,19.5336,99109.0
2016-03-15 14:30:00,25.41,25.43,25.36,25.42,110963.0,19.5413,19.5566,19.5028,19.549,110963.0
2016-03-15 14:35:00,25.42,25.45,25.41,25.45,117564.0,19.549,19.572,19.5413,19.572,117564.0
2016-03-15 14:40:00,25.44,25.45,25.4,25.41,113794.0,19.5643,19.572,19.5336,19.5413,113794.0
2016-03-15 14:45:00,25.41,25.42,25.38,25.39,78859.0,19.5413,19.549,19.5182,19.5259,78859.0
2016-03-15 14:50:00,25.39,25.4,25.35,25.35,83950.0,19.5259,19.5336,19.4951,19.4951,83950.0
2016-03-15 14:55:00,25.36,25.37,25.32,25.37,165303.0,19.5028,19.5105,19.472,19.5105,165303.0
2016-03-15 15:00:00,25.37,25.38,25.34,25.36,156292.0,19.5105,19.5182,19.4874,19.5028,156292.0
2016-03-15 15:05:00,25.36,25.36,25.29,25.3,228111.0,19.5028,19.5028,19.449,19.4567,228111.0
2016-03-15 15:10:00,25.3,25.36,25.29,25.36,186368.0,19.4567,19.5028,19.449,19.5028,186368.0
2016-03-15 15:15:00,25.37,25.39,25.34,25.37,185012.0,19.5105,19.5259,19.4874,19.5105,185012.0
2016-03-15 15:20:00,25.37,25.4,25.33,25.35,245245.0,19.5105,19.5336,19.4797,19.4951,245245.0
2016-03-15 15:25:00,25.36,25.38,25.35,25.38,157760.0,19.5028,19.5182,19.4951,19.5182,157760.0
2016-03-15 15:30:00,25.38,25.42,25.37,25.42,301362.0,19.5182,19.549,19.5105,19.549,301362.0
2016-03-15 15:35:00,25.41,25.43,25.4,25.41,273872.0,19.5413,19.5566,19.5336,19.5413,273872.0
2016-03-15 15:40:00,25.41,25.42,25.36,25.36,267949.0,19.5413,19.549,19.5028,19.5028,267949.0
2016-03-15 15:45:00,25.36,25.39,25.34,25.34,408710.0,19.5028,19.5259,19.4874,19.4874,408710.0
2016-03-15 15:50:00,25.34,25.36,25.32,25.36,452672.0,19.4874,19.5028,19.472,19.5028,452672.0
2016-03-15 15:55:00,25.36,25.43,25.35,25.42,1253629.0,19.5028,19.5566,19.4951,19.549,1253629.0
2016-03-16 09:30:00,25.3,25.42,25.23,25.42,203017.0,19.4567,19.549,19.4028,19.549,203017.0
2016-03-16 09:35:00,25.42,25.58,25.4,25.53,238862.0,19.549,19.672,19.5336,19.6335,238862.0
2016-03-16 09:40:00,25.53,25.57,25.48,25.52,312102.0,19.6335,19.6643,19.5951,19.6259,312102.0
2016-03-16 09:45:00,25.52,25.7,25.52,25.67,213458.0,19.6259,19.7643,19.6259,19.7412,213458.0
2016-03-16 09:50:00,25.66,25.7,25.57,25.59,269727.0,19.7335,19.7643,19.6643,19.6797,269727.0
2016-03-16 09:55:00,25.58,25.59,25.49,25.5,176299.0,19.672,19.6797,19.6028,19.6105,176299.0
2016-03-16 10:00:00,25.49,25.53,25.39,25.4,168380.0,19.6028,19.6335,19.5259,19.5336,168380.0
2016-03-16 10:05:00,25.4,25.45,25.38,25.41,203324.0,19.5336,19.572,19.5182,19.5413,203324.0
2016-03-16 10:10:00,25.4,25.52,25.4,25.5,273415.0,19.5336,19.6259,19.5336,19.6105,273415.0
2016-03-16 10:15:00,25.5,25.51,25.45,25.46,90320.0,19.6105,19.6182,19.572,19.5797,90320.0
2016-03-16 10:20:00,25.46,25.52,25.45,25.48,137373.0,19.5797,19.6259,19.572,19.5951,137373.0
2016-03-16 10:25:00,25.49,25.63,25.48,25.62,196816.0,19.6028,19.7104,19.5951,19.7028,196816.0
2016-03-16 10:30:00,25.62,25.66,25.54,25.54,99038.0,19.7028,19.7335,19.6412,19.6412,99038.0
2016-03-16 10:35:00,25.55,25.74,25.54,25.74,301958.0,19.6489,19.795,19.6412,19.795,301958.0
2016-03-16 10:40:00,25.74,25.79,25.73,25.77,158823.0,19.795,19.8335,19.7874,19.8181,158823.0
2016-03-16 10:45:00,25.77,25.78,25.67,25.69,201497.0,19.8181,19.8258,19.7412,19.7566,201497.0
2016-03-16 10:50:00,25.69,25.71,25.66,25.71,107025.0,19.7566,19.772,19.7335,19.772,107025.0
2016-03-16 10:55:00,25.71,25.71,25.67,25.67,123802.0,19.772,19.772,19.7412,19.7412,123802.0
2016-03-16 11:00:00,25.67,25.7,25.64,25.69,88339.0,19.7412,19.7643,19.7181,19.7566,88339.0
2016-03-16 11:05:00,25.69,25.71,25.65,25.7,64498.0,19.7566,19.772,19.7258,19.7643,64498.0
2016-03-16 11:10:00,25.7,25.72,25.67,25.68,61029.0,19.7643,19.7797,19.7412,19.7489,61029.0
2016-03-16 11:15:00,25.68,25.69,25.64,25.68,85558.0,19.7489,19.7566,19.7181,19.7489,85558.0
2016-03-16 11:20:00,25.68,25.69,25.64,25.64,57704.0,19.7489,19.7566,19.7181,19.7181,57704.0
2016-03-16 11:25:00,25.64,25.66,25.59,25.61,92965.0,19.7181,19.7335,19.6797,19.6951,92965.0
2016-03-16 11:30:00,25.61,25.62,25.57,25.61,70304.0,19.6951,19.7028,19.6643,19.6951,70304.0
2016-03-16 11:35:00,25.6,25.62,25.57,25.58,60929.0,19.6874,19.7028,19.6643,19.672,60929.0
2016-03-16 11:40:00,25.57,25.58,25.5,25.51,80355.0,19.6643,19.672,19.6105,19.6182,80355.0
2016-03-16 11:45:00,25.51,25.52,25.46,25.47,66491.0,19.6182,19.6259,19.5797,19.5874,66491.0
2016-03-16 11:50:00,25.47,25.48,25.42,25.44,55331.0,19.5874,19.5951,19.549,19.5643,55331.0
2016-03-16 11:55:00,25.44,25.45,25.4,25.4,86259.0,19.5643,19.572,19.5336,19.5336,86259.0
2016-03-16 12:00:00,25.4,25.42,25.38,25.38,92673.0,19.5336,19.549,19.5182,19.5182,92673.0
2016-03-16 12:05:00,25.38,25.42,25.38,25.4,120912.0,19.5182,19.549,19.5182,19.5336,120912.0
2016-03-16 12:10:00,25.41,25.43,25.39,25.4,87209.0,19.5413,19.5566,19.5259,19.5336,87209.0
2016-03-16 12:15:00,25.39,25.43,25.32,25.34,321092.0,19.5259,19.5566,19.472,19.4874,321092.0
2016-03-16 12:20:00,25.34,25.37,25.33,25.37,86455.0,19.4874,19.5105,19.4797,19.5105,86455.0
2016-03-16 12:25:00,25.37,25.39,25.33,25.34,95685.0,19.5105,19.5259,19.4797,19.4874,95685.0
2016-03-16 12:30:00,25.34,25.34,25.29,25.3,119161.0,19.4874,19.4874,19.449,19.4567,119161.0
2016-03-16 12:35:00,25.3,25.3,25.26,25.29,93474.0,19.4567,19.4567,19.4259,19.449,93474.0
2016-03-16 12:40:00,25.29,25.3,25.25,25.25,114173.0,19.449,19.4567,19.4182,19.4182,114173.0
2016-03-16 12:45:00,25.26,25.26,25.19,25.24,257417.0,19.4259,19.4259,19.3721,19.4105,257417.0
2016-03-16 12:50:00,25.24,25.3,25.23,25.28,73964.0,19.4105,19.4567,19.4028,19.4413,73964.0
2016-03-16 12:55:00,25.27,25.32,25.27,25.32,47724.0,19.4336,19.472,19.4336,19.472,47724.0
2016-03-16 13:00:00,25.32,25.35,25.31,25.33,75413.0,19.472,19.4951,19.4644,19.4797,75413.0
2016-03-16 13:05:00,25.33,25.35,25.3,25.35,61915.0,19.4797,19.4951,19.4567,19.4951,61915.0
2016-03-16 13:10:00,25.36,25.36,25.28,25.3,53582.0,19.5028,19.5028,19.4413,19.4567,53582.0
2016-03-16 13:15:00,25.29,25.31,25.26,25.3,87954.0,19.449,19.4644,19.4259,19.4567,87954.0
2016-03-16 13:20:00,25.3,25.31,25.25,25.28,117214.0,19.4567,19.4644,19.4182,19.4413,117214.0
2016-03-16 13:25:00,25.28,25.28,25.24,25.25,57727.0,19.4413,19.4413,19.4105,19.4182,57727.0
2016-03-16 13:30:00,25.25,25.29,25.24,25.25,120435.0,19.4182,19.449,19.4105,19.4182,120435.0
2016-03-16 13:35:00,25.25,25.26,25.23,25.26,122392.0,19.4182,19.4259,19.4028,19.4259,122392.0
2016-03-16 13:40:00,25.26,25.3,25.23,25.24,163031.0,19.4259,19.4567,19.4028,19.4105,163031.0
2016-03-16 13:45:00,25.24,25.25,25.2,25.21,70102.0,19.4105,19.4182,19.3798,19.3875,70102.0
2016-03-16 13:50:00,25.21,25.25,25.21,25.24,41688.0,19.3875,19.4182,19.3875,19.4105,41688.0
2016-03-16 13:55:00,25.23,25.26,25.22,25.24,75014.0,19.4028,19.4259,19.3951,19.4105,75014.0
2016-03-16 14:00:00,25.25,25.31,25.0,25.08,488961.0,19.4182,19.4644,19.226,19.2875,488961.0
2016-03-16 14:05:00,25.07,25.14,24.98,24.98,515567.0,19.2798,19.3336,19.2106,19.2106,515567.0
2016-03-16 14:10:00,24.97,24.97,24.73,24.73,451257.0,19.2029,19.2029,19.0183,19.0183,451257.0
2016-03-16 14:15:00,24.73,24.8,24.72,24.76,757618.0,19.0183,19.0721,19.0106,19.0414,757618.0
2016-03-16 14:20:00,24.76,24.93,24.71,24.81,488929.0,19.0414,19.1721,19.0029,19.0798,488929.0
2016-03-16 14:25:00,24.82,25.03,24.81,25.02,350476.0,19.0875,19.249,19.0798,19.2413,350476.0
2016-03-16 14:30:00,25.02,25.07,24.94,24.97,431689.0,19.2413,19.2798,19.1798,19.2029,431689.0
2016-03-16 14:35:00,24.97,25.02,24.91,24.98,367496.0,19.2029,19.2413,19.1567,19.2106,367496.0
2016-03-16 14:40:00,24.98,25.13,24.98,25.1,530423.0,19.2106,19.3259,19.2106,19.3029,530423.0
2016-03-16 14:45:00,25.09,25.2,25.09,25.19,150632.0,19.2952,19.3798,19.2952,19.3721,150632.0
2016-03-16 14:50:00,25.19,25.2,25.09,25.11,164950.0,19.3721,19.3798,19.2952,19.3105,164950.0
2016-03-16 14:55:00,25.1,25.1,24.92,24.94,302377.0,19.3029,19.3029,19.1644,19.1798,302377.0
2016-03-16 15:00:00,24.94,25.05,24.92,25.04,204367.0,19.1798,19.2644,19.1644,19.2567,204367.0
2016-03-16 15:05:00,25.04,25.1,25.01,25.07,144122.0,19.2567,19.3029,19.2336,19.2798,144122.0
2016-03-16 15:10:00,25.08,25.12,25.03,25.1,187319.0,19.2875,19.3182,19.249,19.3029,187319.0
2016-03-16 15:15:00,25.1,25.13,25.07,25.09,141732.0,19.3029,19.3259,19.2798,19.2952,141732.0
2016-03-16 15:20:00,25.09,25.09,24.99,25.05,167503.0,19.2952,19.2952,19.2183,19.2644,167503.0
2016-03-16 15:25:00,25.05,25.1,25.03,25.04,264005.0,19.2644,19.3029,19.249,19.2567,264005.0
2016-03-16 15:30:00,25.05,25.06,25.02,25.05,476667.0,19.2644,19.2721,19.2413,19.2644,476667.0
2016-03-16 15:35:00,25.05,25.14,25.02,25.13,375706.0,19.2644,19.3336,19.2413,19.3259,375706.0
2016-03-16 15:40:00,25.13,25.16,25.09,25.16,524067.0,19.3259,19.349,19.2952,19.349,524067.0
2016-03-16 15:45:00,25.16,25.19,25.15,25.19,471192.0,19.349,19.3721,19.3413,19.3721,471192.0
2016-03-16 15:50:00,25.19,25.21,25.18,25.19,585027.0,19.3721,19.3875,19.3644,19.3721,585027.0
2016-03-16 15:55:00,25.18,25.19,25.15,25.17,1083131.0,19.3644,19.3721,19.3413,19.3567,1083131.0
2016-03-17 09:30:00,25.01,25.12,25.0,25.04,472743.0,19.2336,19.3182,19.226,19.2567,472743.0
2016-03-17 09:35:00,25.03,25.04,24.63,24.63,713671.0,19.249,19.2567,18.9414,18.9414,713671.0
2016-03-17 09:40:00,24.64,24.76,24.58,24.75,396758.0,18.9491,19.0414,18.903,19.0337,396758.0
2016-03-17 09:45:00,24.75,24.78,24.7,24.71,220488.0,19.0337,19.0568,18.9952,19.0029,220488.0
2016-03-17 09:50:00,24.7,24.79,24.7,24.79,129433.0,18.9952,19.0645,18.9952,19.0645,129433.0
2016-03-17 09:55:00,24.79,24.86,24.76,24.79,183949.0,19.0645,19.1183,19.0414,19.0645,183949.0
2016-03-17 10:00:00,24.79,24.8,24.71,24.79,127626.0,19.0645,19.0721,19.0029,19.0645,127626.0
2016-03-17 10:05:00,24.79,24.85,24.76,24.77,108287.0,19.0645,19.1106,19.0414,19.0491,108287.0
2016-03-17 10:10:00,24.77,24.88,24.75,24.87,79750.0,19.0491,19.1337,19.0337,19.126,79750.0
2016-03-17 10:15:00,24.87,24.89,24.76,24.83,154024.0,19.126,19.1414,19.0414,19.0952,154024.0
2016-03-17 10:20:00,24.83,24.93,24.82,24.87,110820.0,19.0952,19.1721,19.0875,19.126,110820.0
2016-03-17 10:25:00,24.86,24.99,24.84,24.99,142307.0,19.1183,19.2183,19.1029,19.2183,142307.0
2016-03-17 10:30:00,24.98,25.03,24.97,25.01,139540.0,19.2106,19.249,19.2029,19.2336,139540.0
2016-03-17 10:35:00,25.01,25.08,25.0,25.08,160806.0,19.2336,19.2875,19.226,19.2875,160806.0
2016-03-17 10:40:00,25.08,25.15,25.08,25.09,136071.0,19.2875,19.3413,19.2875,19.2952,136071.0
2016-03-17 10:45:00,25.09,25.15,25.07,25.11,116333.0,19.2952,19.3413,19.2798,19.3105,116333.0
2016-03-17 10:50:00,25.1,25.19,25.1,25.17,217700.0,19.3029,19.3721,19.3029,19.3567,217700.0
2016-03-17 10:55:00,25.17,25.28,25.16,25.27,207654.0,19.3567,19.4413,19.349,19.4336,207654.0
2016-03-17 11:00:00,25.27,25.28,25.18,25.2,172832.0,19.4336,19.4413,19.3644,19.3798,172832.0
2016-03-17 11:05:00,25.2,25.23,25.17,25.18,209015.0,19.3798,19.4028,19.3567,19.3644,209015.0
2016-03-17 11:10:00,25.18,25.24,25.16,25.23,330857.0,19.3644,19.4105,19.349,19.4028,330857.0
2016-03-17 11:15:00,25.23,25.29,25.19,25.19,191086.0,19.4028,19.449,19.3721,19.3721,191086.0
2016-03-17 11:20:00,25.2,25.29,25.15,25.27,510741.0,19.3798,19.449,19.3413,19.4336,510741.0
2016-03-17 11:25:00,25.26,25.27,25.22,25.23,136694.0,19.4259,19.4336,19.3951,19.4028,136694.0
2016-03-17 11:30:00,25.24,25.26,25.22,25.23,86237.0,19.4105,19.4259,19.3951,19.4028,86237.0
2016-03-17 11:35:00,25.22,25.26,25.16,25.23,234858.0,19.3951,19.4259,19.349,19.4028,234858.0
2016-03-17 11:40:00,25.23,25.23,25.14,25.15,117372.0,19.4028,19.4028,19.3336,19.3413,117372.0
2016-03-17 11:45:00,25.15,25.22,25.14,25.21,82034.0,19.3413,19.3951,19.3336,19.3875,82034.0
2016-03-17 11:50:00,25.21,25.26,25.18,25.26,100513.0,19.3875,19.4259,19.3644,19.4259,100513.0
2016-03-17 11:55:00,25.26,25.27,25.21,25.27,86180.0,19.4259,19.4336,19.3875,19.4336,86180.0
2016-03-17 12:00:00,25.27,25.27,25.21,25.24,89906.0,19.4336,19.4336,19.3875,19.4105,89906.0
2016-03-17 12:05:00,25.24,25.26,25.21,25.24,159886.0,19.4105,19.4259,19.3875,19.4105,159886.0
2016-03-17 12:10:00,25.24,25.26,25.2,25.24,98215.0,19.4105,19.4259,19.3798,19.4105,98215.0
2016-03-17 12:15:00,25.25,25.25,25.19,25.21,94051.0,19.4182,19.4182,19.3721,19.3875,94051.0
2016-03-17 12:20:00,25.21,25.29,25.2,25.27,134322.0,19.3875,19.449,19.3798,19.4336,134322.0
2016-03-17 12:25:00,25.27,25.39,25.25,25.38,692248.0,19.4336,19.5259,19.4182,19.5182,692248.0
2016-03-17 12:30:00,25.38,25.46,25.34,25.43,549142.0,19.5182,19.5797,19.4874,19.5566,549142.0
2016-03-17 12:35:00,25.44,25.44,25.36,25.38,140925.0,19.5643,19.5643,19.5028,19.5182,140925.0
2016-03-17 12:40:00,25.37,25.38,25.34,25.35,132985.0,19.5105,19.5182,19.4874,19.4951,132985.0
2016-03-17 12:45:00,25.36,25.36,25.33,25.36,134930.0,19.5028,19.5028,19.4797,19.5028,134930.0
2016-03-17 12:50:00,25.35,25.44,25.34,25.44,292462.0,19.4951,19.5643,19.4874,19.5643,292462.0
2016-03-17 12:55:00,25.44,25.48,25.43,25.46,95716.0,19.5643,19.5951,19.5566,19.5797,95716.0
2016-03-17 13:00:00,25.46,25.55,25.44,25.48,301805.0,19.5797,19.6489,19.5643,19.5951,301805.0
2016-03-17 13:05:00,25.48,25.51,25.45,25.5,194603.0,19.5951,19.6182,19.572,19.6105,194603.0
2016-03-17 13:10:00,25.5,25.5,25.48,25.5,143234.0,19.6105,19.6105,19.5951,19.6105,143234.0
2016-03-17 13:15:00,25.5,25.52,25.47,25.48,172191.0,19.6105,19.6259,19.5874,19.5951,172191.0
2016-03-17 13:20:00,25.47,25.54,25.45,25.54,126100.0,19.5874,19.6412,19.572,19.6412,126100.0
2016-03-17 13:25:00,25.54,25.64,25.53,25.6,280825.0,19.6412,19.7181,19.6335,19.6874,280825.0
2016-03-17 13:30:00,25.6,25.65,25.54,25.65,152166.0,19.6874,19.7258,19.6412,19.7258,152166.0
2016-03-17 13:35:00,25.65,25.69,25.63,25.68,165996.0,19.7258,19.7566,19.7104,19.7489,165996.0
2016-03-17 13:40:00,25.68,25.72,25.66,25.71,141078.0,19.7489,19.7797,19.7335,19.772,141078.0
2016-03-17 13:45:00,25.72,25.78,25.7,25.78,404807.0,19.7797,19.8258,19.7643,19.8258,404807.0
2016-03-17 13:50:00,25.78,25.84,25.75,25.83,274861.0,19.8258,19.8719,19.8027,19.8643,274861.0
2016-03-17 13:55:00,25.83,25.89,25.79,25.89,417274.0,19.8643,19.9104,19.8335,19.9104,417274.0
2016-03-17 14:00:00,25.89,25.95,25.82,25.94,430836.0,19.9104,19.9565,19.8566,19.9489,430836.0
2016-03-17 14:05:00,25.94,25.94,25.89,25.92,150015.0,19.9489,19.9489,19.9104,19.9335,150015.0
2016-03-17 14:10:00,25.91,25.95,25.88,25.89,313837.0,19.9258,19.9565,19.9027,19.9104,313837.0
2016-03-17 14:15:00,25.9,25.99,25.89,25.97,327092.0,19.9181,19.9873,19.9104,19.9719,327092.0
2016-03-17 14:20:00,25.98,26.03,25.96,25.98,425786.0,19.9796,20.0181,19.9642,19.9796,425786.0
2016-03-17 14:25:00,25.98,25.99,25.94,25.94,213217.0,19.9796,19.9873,19.9489,19.9489,213217.0
2016-03-17 14:30:00,25.94,25.97,25.93,25.97,142240.0,19.9489,19.9719,19.9412,19.9719,142240.0
2016-03-17 14:35:00,25.96,25.97,25.88,25.89,159113.0,19.9642,19.9719,19.9027,19.9104,159113.0
2016-03-17 14:40:00,25.88,25.93,25.87,25.93,144411.0,19.9027,19.9412,19.895,19.9412,144411.0
2016-03-17 14:45:00,25.93,25.96,25.9,25.96,119853.0,19.9412,19.9642,19.9181,19.9642,119853.0
2016-03-17 14:50:00,25.95,25.99,25.95,25.96,101095.0,19.9565,19.9873,19.9565,19.9642,101095.0
2016-03-17 14:55:00,25.97,25.98,25.86,25.87,99499.0,19.9719,19.9796,19.8873,19.895,99499.0
2016-03-17 15:00:00,25.86,25.9,25.85,25.9,290193.0,19.8873,19.9181,19.8796,19.9181,290193.0
2016-03-17 15:05:00,25.89,25.9,25.86,25.86,106572.0,19.9104,19.9181,19.8873,19.8873,106572.0
2016-03-17 15:10:00,25.87,25.87,25.83,25.83,130367.0,19.895,19.895,19.8643,19.8643,130367.0
2016-03-17 15:15:00,25.83,25.87,25.8,25.81,120824.0,19.8643,19.895,19.8412,19.8489,120824.0
2016-03-17 15:20:00,25.8,25.89,25.8,25.87,716492.0,19.8412,19.9104,19.8412,19.895,716492.0
2016-03-17 15:25:00,25.87,25.97,25.86,25.96,392313.0,19.895,19.9719,19.8873,19.9642,392313.0
2016-03-17 15:30:00,25.96,25.98,25.91,25.94,240470.0,19.9642,19.9796,19.9258,19.9489,240470.0
2016-03-17 15:35:00,25.94,25.98,25.93,25.96,219127.0,19.9489,19.9796,19.9412,19.9642,219127.0
2016-03-17 15:40:00,25.96,25.99,25.93,25.98,246120.0,19.9642,19.9873,19.9412,19.9796,246120.0
2016-03-17 15:45:00,25.98,25.98,25.89,25.93,320523.0,19.9796,19.9796,19.9104,19.9412,320523.0
2016-03-17 15:50:00,25.93,25.95,25.88,25.9,506316.0,19.9412,19.9565,19.9027,19.9181,506316.0
2016-03-17 15:55:00,25.89,25.92,25.85,25.86,1249296.0,19.9104,19.9335,19.8796,19.8873,1249296.0
2016-03-18 09:30:00,26.05,26.12,25.98,26.09,1436407.0,20.0334,20.0873,19.9796,20.0642,1436407.0
2016-03-18 09:35:00,26.09,26.31,26.08,26.25,302889.0,20.0642,20.2334,20.0565,20.1873,302889.0
2016-03-18 09:40:00,26.25,26.31,26.11,26.11,271016.0,20.1873,20.2334,20.0796,20.0796,271016.0
2016-03-18 09:45:00,26.12,26.22,26.11,26.17,298770.0,20.0873,20.1642,20.0796,20.1257,298770.0
2016-03-18 09:50:00,26.17,26.26,26.16,26.24,338170.0,20.1257,20.1949,20.118,20.1796,338170.0
2016-03-18 09:55:00,26.24,26.39,26.23,26.3,392924.0,20.1796,20.2949,20.1719,20.2257,392924.0
2016-03-18 10:00:00,26.3,26.35,26.29,26.35,138999.0,20.2257,20.2642,20.218,20.2642,138999.0
2016-03-18 10:05:00,26.34,26.4,26.32,26.4,278036.0,20.2565,20.3026,20.2411,20.3026,278036.0
2016-03-18 10:10:00,26.4,26.55,26.4,26.48,330094.0,20.3026,20.418,20.3026,20.3641,330094.0
2016-03-18 10:15:00,26.48,26.51,26.35,26.36,225759.0,20.3641,20.3872,20.2642,20.2718,225759.0
2016-03-18 10:20:00,26.35,26.44,26.34,26.43,145143.0,20.2642,20.3334,20.2565,20.3257,145143.0
2016-03-18 10:25:00,26.43,26.44,26.33,26.36,209335.0,20.3257,20.3334,20.2488,20.2718,209335.0
2016-03-18 10:30:00,26.36,26.42,26.33,26.34,154295.0,20.2718,20.318,20.2488,20.2565,154295.0
2016-03-18 10:35:00,26.33,26.35,26.12,26.13,357073.0,20.2488,20.2642,20.0873,20.095,357073.0
2016-03-18 10:40:00,26.13,26.17,26.12,26.15,201927.0,20.095,20.1257,20.0873,20.1103,201927.0
2016-03-18 10:45:00,26.15,26.18,26.09,26.09,239739.0,20.1103,20.1334,20.0642,20.0642,239739.0
2016-03-18 10:50:00,26.09,26.11,26.07,26.1,165260.0,20.0642,20.0796,20.0488,20.0719,165260.0
2016-03-18 10:55:00,26.1,26.16,26.09,26.15,173340.0,20.0719,20.118,20.0642,20.1103,173340.0
2016-03-18 11:00:00,26.15,26.21,26.15,26.19,236674.0,20.1103,20.1565,20.1103,20.1411,236674.0
2016-03-18 11:05:00,26.19,26.24,26.18,26.22,214260.0,20.1411,20.1796,20.1334,20.1642,214260.0
2016-03-18 11:10:00,26.22,26.26,26.22,26.25,286609.0,20.1642,20.1949,20.1642,20.1873,286609.0
2016-03-18 11:15:00,26.24,26.32,26.24,26.31,225349.0,20.1796,20.2411,20.1796,20.2334,225349.0
2016-03-18 11:20:00,26.31,26.33,26.26,26.27,197288.0,20.2334,20.2488,20.1949,20.2026,197288.0
2016-03-18 11:25:00,26.28,26.28,26.18,26.2,129584.0,20.2103,20.2103,20.1334,20.1488,129584.0
2016-03-18 11:30:00,26.19,26.21,26.17,26.17,148693.0,20.1411,20.1565,20.1257,20.1257,148693.0
2016-03-18 11:35:00,26.17,26.22,26.15,26.16,131247.0,20.1257,20.1642,20.1103,20.118,131247.0
2016-03-18 11:40:00,26.16,26.21,26.15,26.15,187370.0,20.118,20.1565,20.1103,20.1103,187370.0
2016-03-18 11:45:00,26.15,26.19,26.14,26.15,130736.0,20.1103,20.1411,20.1027,20.1103,130736.0
2016-03-18 11:50:00,26.16,26.16,26.11,26.14,84356.0,20.118,20.118,20.0796,20.1027,84356.0
2016-03-18 11:55:00,26.14,26.18,26.12,26.18,132634.0,20.1027,20.1334,20.0873,20.1334,132634.0
2016-03-18 12:00:00,26.17,26.22,26.15,26.22,147583.0,20.1257,20.1642,20.1103,20.1642,147583.0
2016-03-18 12:05:00,26.21,26.22,26.17,26.2,128763.0,20.1565,20.1642,20.1257,20.1488,128763.0
2016-03-18 12:10:00,26.2,26.26,26.19,26.26,144345.0,20.1488,20.1949,20.1411,20.1949,144345.0
2016-03-18 12:15:00,26.26,26.28,26.22,26.27,120691.0,20.1949,20.2103,20.1642,20.2026,120691.0
2016-03-18 12:20:00,26.27,26.3,26.26,26.3,72992.0,20.2026,20.2257,20.1949,20.2257,72992.0
2016-03-18 12:25:00,26.3,26.32,26.27,26.28,150658.0,20.2257,20.2411,20.2026,20.2103,150658.0
2016-03-18 12:30:00,26.28,26.28,26.23,26.25,134001.0,20.2103,20.2103,20.1719,20.1873,134001.0
2016-03-18 12:35:00,26.25,26.31,26.24,26.31,101988.0,20.1873,20.2334,20.1796,20.2334,101988.0
2016-03-18 12:40:00,26.3,26.31,26.27,26.28,84675.0,20.2257,20.2334,20.2026,20.2103,84675.0
2016-03-18 12:45:00,26.27,26.31,26.26,26.3,129703.0,20.2026,20.2334,20.1949,20.2257,129703.0
2016-03-18 12:50:00,26.3,26.35,26.29,26.35,108148.0,20.2257,20.2642,20.218,20.2642,108148.0
2016-03-18 12:55:00,26.35,26.4,26.34,26.34,198956.0,20.2642,20.3026,20.2565,20.2565,198956.0
2016-03-18 13:00:00,26.34,26.35,26.27,26.29,103060.0,20.2565,20.2642,20.2026,20.218,103060.0
2016-03-18 13:05:00,26.29,26.33,26.28,26.29,126250.0,20.218,20.2488,20.2103,20.218,126250.0
2016-03-18 13:10:00,26.29,26.3,26.26,26.26,96663.0,20.218,20.2257,20.1949,20.1949,96663.0
2016-03-18 13:15:00,26.26,26.29,26.25,26.27,81913.0,20.1949,20.218,20.1873,20.2026,81913.0
2016-03-18 13:20:00,26.28,26.31,26.27,26.3,103200.0,20.2103,20.2334,20.2026,20.2257,103200.0
2016-03-18 13:25:00,26.29,26.3,26.27,26.29,87522.0,20.218,20.2257,20.2026,20.218,87522.0
2016-03-18 13:30:00,26.3,26.3,26.22,26.24,105190.0,20.2257,20.2257,20.1642,20.1796,105190.0
2016-03-18 13:35:00,26.24,26.25,26.21,26.22,82447.0,20.1796,20.1873,20.1565,20.1642,82447.0
2016-03-18 13:40:00,26.22,26.28,26.21,26.27,116586.0,20.1642,20.2103,20.1565,20.2026,116586.0
2016-03-18 13:45:00,26.26,26.31,26.26,26.27,157783.0,20.1949,20.2334,20.1949,20.2026,157783.0
2016-03-18 13:50:00,26.27,26.28,26.24,26.26,118922.0,20.2026,20.2103,20.1796,20.1949,118922.0
2016-03-18 13:55:00,26.26,26.27,26.24,26.25,152493.0,20.1949,20.2026,20.1796,20.1873,152493.0
2016-03-18 14:00:00,26.25,26.27,26.24,26.25,114158.0,20.1873,20.2026,20.1796,20.1873,114158.0
2016-03-18 14:05:00,26.25,26.25,26.18,26.19,123331.0,20.1873,20.1873,20.1334,20.1411,123331.0
2016-03-18 14:10:00,26.18,26.21,26.17,26.18,237713.0,20.1334,20.1565,20.1257,20.1334,237713.0
2016-03-18 14:15:00,26.18,26.2,26.12,26.2,132502.0,20.1334,20.1488,20.0873,20.1488,132502.0
2016-03-18 14:20:00,26.2,26.23,26.18,26.21,81940.0,20.1488,20.1719,20.1334,20.1565,81940.0
2016-03-18 14:25:00,26.21,26.22,26.16,26.19,148421.0,20.1565,20.1642,20.118,20.1411,148421.0
2016-03-18 14:30:00,26.19,26.19,26.15,26.17,88837.0,20.1411,20.1411,20.1103,20.1257,88837.0
2016-03-18 14:35:00,26.17,26.21,26.14,26.2,113494.0,20.1257,20.1565,20.1027,20.1488,113494.0
2016-03-18 14:40:00,26.21,26.21,26.17,26.18,80569.0,20.1565,20.1565,20.1257,20.1334,80569.0
2016-03-18 14:45:00,26.18,26.21,26.16,26.16,123080.0,20.1334,20.1565,20.118,20.118,123080.0
2016-03-18 14:50:00,26.16,26.17,26.13,26.14,94075.0,20.118,20.1257,20.095,20.1027,94075.0
2016-03-18 14:55:00,26.14,26.15,26.1,26.1,68257.0,20.1027,20.1103,20.0719,20.0719,68257.0
2016-03-18 15:00:00,26.1,26.11,26.08,26.1,433215.0,20.0719,20.0796,20.0565,20.0719,433215.0
2016-03-18 15:05:00,26.09,26.12,26.09,26.1,259877.0,20.0642,20.0873,20.0642,20.0719,259877.0
2016-03-18 15:10:00,26.1,26.14,26.09,26.14,206782.0,20.0719,20.1027,20.0642,20.1027,206782.0
2016-03-18 15:15:00,26.14,26.18,26.13,26.16,242417.0,20.1027,20.1334,20.095,20.118,242417.0
2016-03-18 15:20:00,26.15,26.17,26.14,26.17,110413.0,20.1103,20.1257,20.1027,20.1257,110413.0
2016-03-18 15:25:00,26.17,26.17,26.15,26.17,188358.0,20.1257,20.1257,20.1103,20.1257,188358.0
2016-03-18 15:30:00,26.17,26.17,26.14,26.16,324074.0,20.1257,20.1257,20.1027,20.118,324074.0
2016-03-18 15:35:00,26.15,26.17,26.14,26.14,375356.0,20.1103,20.1257,20.1027,20.1027,375356.0
2016-03-18 15:40:00,26.14,26.19,26.14,26.19,319220.0,20.1027,20.1411,20.1027,20.1411,319220.0
2016-03-18 15:45:00,26.19,26.26,26.19,26.26,591371.0,20.1411,20.1949,20.1411,20.1949,591371.0
2016-03-18 15:50:00,26.25,26.26,26.22,26.22,562477.0,20.1873,20.1949,20.1642,20.1642,562477.0
2016-03-18 15:55:00,26.22,26.3,26.22,26.28,1453934.0,20.1642,20.2257,20.1642,20.2103,1453934.0
2016-03-21 09:30:00,26.17,26.57,26.16,26.55,240878.0,20.1257,20.4333,20.118,20.418,240878.0
2016-03-21 09:35:00,26.55,26.59,26.45,26.56,192594.0,20.418,20.4487,20.3411,20.4257,192594.0
2016-03-21 09:40:00,26.56,26.61,26.49,26.61,231651.0,20.4257,20.4641,20.3718,20.4641,231651.0
2016-03-21 09:45:00,26.61,26.61,26.45,26.52,156172.0,20.4641,20.4641,20.3411,20.3949,156172.0
2016-03-21 09:50:00,26.52,26.52,26.35,26.36,113642.0,20.3949,20.3949,20.2642,20.2718,113642.0
2016-03-21 09:55:00,26.37,26.5,26.36,26.36,95095.0,20.2795,20.3795,20.2718,20.2718,95095.0
2016-03-21 10:00:00,26.36,26.42,26.29,26.29,110427.0,20.2718,20.318,20.218,20.218,110427.0
2016-03-21 10:05:00,26.29,26.29,26.18,26.21,122466.0,20.218,20.218,20.1334,20.1565,122466.0
2016-03-21 10:10:00,26.2,26.24,26.17,26.18,94017.0,20.1488,20.1796,20.1257,20.1334,94017.0
2016-03-21 10:15:00,26.18,26.24,26.16,26.23,128662.0,20.1334,20.1796,20.118,20.1719,128662.0
2016-03-21 10:20:00,26.23,26.32,26.2,26.31,123507.0,20.1719,20.2411,20.1488,20.2334,123507.0
2016-03-21 10:25:00,26.31,26.37,26.3,26.31,83463.0,20.2334,20.2795,20.2257,20.2334,83463.0
2016-03-21 10:30:00,26.31,26.32,26.24,26.26,113680.0,20.2334,20.2411,20.1796,20.1949,113680.0
2016-03-21 10:35:00,26.26,26.36,26.26,26.32,127336.0,20.1949,20.2718,20.1949,20.2411,127336.0
2016-03-21 10:40:00,26.32,26.33,26.19,26.2,75720.0,20.2411,20.2488,20.1411,20.1488,75720.0
2016-03-21 10:45:00,26.2,26.26,26.17,26.18,75395.0,20.1488,20.1949,20.1257,20.1334,75395.0
2016-03-21 10:50:00,26.18,26.2,26.1,26.1,206542.0,20.1334,20.1488,20.0719,20.0719,206542.0
2016-03-21 10:55:00,26.1,26.13,26.07,26.08,150158.0,20.0719,20.095,20.0488,20.0565,150158.0
2016-03-21 11:00:00,26.08,26.1,26.04,26.07,111363.0,20.0565,20.0719,20.0258,20.0488,111363.0
2016-03-21 11:05:00,26.07,26.07,25.97,25.97,237880.0,20.0488,20.0488,19.9719,19.9719,237880.0
2016-03-21 11:10:00,25.98,26.04,25.97,26.01,115990.0,19.9796,20.0258,19.9719,20.0027,115990.0
2016-03-21 11:15:00,26.01,26.11,26.0,26.09,105573.0,20.0027,20.0796,19.995,20.0642,105573.0
2016-03-21 11:20:00,26.09,26.18,26.07,26.1,138741.0,20.0642,20.1334,20.0488,20.0719,138741.0
2016-03-21 11:25:00,26.1,26.11,26.04,26.04,90083.0,20.0719,20.0796,20.0258,20.0258,90083.0
2016-03-21 11:30:00,26.04,26.15,26.04,26.06,109659.0,20.0258,20.1103,20.0258,20.0411,109659.0
2016-03-21 11:35:00,26.07,26.08,25.99,26.01,160007.0,20.0488,20.0565,19.9873,20.0027,160007.0
2016-03-21 11:40:00,26.01,26.05,25.96,26.04,105646.0,20.0027,20.0334,19.9642,20.0258,105646.0
2016-03-21 11:45:00,26.04,26.05,25.96,26.0,96149.0,20.0258,20.0334,19.9642,19.995,96149.0
2016-03-21 11:50:00,26.0,26.0,25.96,26.0,71934.0,19.995,19.995,19.9642,19.995,71934.0
2016-03-21 11:55:00,26.0,26.0,25.96,25.96,70117.0,19.995,19.995,19.9642,19.9642,70117.0
2016-03-21 12:00:00,25.96,25.97,25.9,25.94,99569.0,19.9642,19.9719,19.9181,19.9489,99569.0
2016-03-21 12:05:00,25.93,26.0,25.91,26.0,46503.0,19.9412,19.995,19.9258,19.995,46503.0
2016-03-21 12:10:00,26.0,26.01,25.96,25.96,66813.0,19.995,20.0027,19.9642,19.9642,66813.0
2016-03-21 12:15:00,25.96,25.98,25.92,25.94,58018.0,19.9642,19.9796,19.9335,19.9489,58018.0
2016-03-21 12:20:00,25.95,25.95,25.9,25.91,38012.0,19.9565,19.9565,19.9181,19.9258,38012.0
2016-03-21 12:25:00,25.92,25.94,25.85,25.92,145650.0,19.9335,19.9489,19.8796,19.9335,145650.0
2016-03-21 12:30:00,25.93,25.94,25.89,25.9,61780.0,19.9412,19.9489,19.9104,19.9181,61780.0
2016-03-21 12:35:00,25.91,25.96,25.91,25.96,39311.0,19.9258,19.9642,19.9258,19.9642,39311.0
2016-03-21 12:40:00,25.96,25.96,25.9,25.93,73255.0,19.9642,19.9642,19.9181,19.9412,73255.0
2016-03-21 12:45:00,25.93,25.97,25.93,25.97,51547.0,19.9412,19.9719,19.9412,19.9719,51547.0
2016-03-21 12:50:00,25.97,25.98,25.93,25.95,58456.0,19.9719,19.9796,19.9412,19.9565,58456.0
2016-03-21 12:55:00,25.96,26.0,25.95,25.99,49808.0,19.9642,19.995,19.9565,19.9873,49808.0
2016-03-21 13:00:00,25.99,26.01,25.95,25.99,71753.0,19.9873,20.0027,19.9565,19.9873,71753.0
2016-03-21 13:05:00,26.0,26.01,25.95,25.98,58562.0,19.995,20.0027,19.9565,19.9796,58562.0
2016-03-21 13:10:00,25.98,26.01,25.96,25.96,31150.0,19.9796,20.0027,19.9642,19.9642,31150.0
2016-03-21 13:15:00,25.96,26.0,25.95,26.0,56152.0,19.9642,19.995,19.9565,19.995,56152.0
2016-03-21 13:20:00,26.0,26.05,25.99,26.05,166532.0,19.995,20.0334,19.9873,20.0334,166532.0
2016-03-21 13:25:00,26.05,26.07,26.01,26.04,154294.0,20.0334,20.0488,20.0027,20.0258,154294.0
2016-03-21 13:30:00,26.04,26.04,25.99,26.0,81016.0,20.0258,20.0258,19.9873,19.995,81016.0
2016-03-21 13:35:00,26.0,26.01,25.96,25.99,87821.0,19.995,20.0027,19.9642,19.9873,87821.0
2016-03-21 13:40:00,25.98,26.0,25.98,26.0,61158.0,19.9796,19.995,19.9796,19.995,61158.0
2016-03-21 13:45:00,26.0,26.0,25.95,25.99,42522.0,19.995,19.995,19.9565,19.9873,42522.0
2016-03-21 13:50:00,25.98,26.01,25.96,26.0,90127.0,19.9796,20.0027,19.9642,19.995,90127.0
2016-03-21 13:55:00,26.0,26.0,25.96,25.99,49053.0,19.995,19.995,19.9642,19.9873,49053.0
2016-03-21 14:00:00,25.99,26.01,25.96,25.96,49925.0,19.9873,20.0027,19.9642,19.9642,49925.0
2016-03-21 14:05:00,25.96,25.98,25.94,25.96,60227.0,19.9642,19.9796,19.9489,19.9642,60227.0
2016-03-21 14:10:00,25.96,26.02,25.95,25.97,116990.0,19.9642,20.0104,19.9565,19.9719,116990.0
2016-03-21 14:15:00,25.97,26.02,25.97,25.98,153650.0,19.9719,20.0104,19.9719,19.9796,153650.0
2016-03-21 14:20:00,25.98,26.01,25.97,26.0,90474.0,19.9796,20.0027,19.9719,19.995,90474.0
2016-03-21 14:25:00,26.0,26.01,25.97,26.0,110620.0,19.995,20.0027,19.9719,19.995,110620.0
2016-03-21 14:30:00,25.99,26.01,25.98,26.0,154039.0,19.9873,20.0027,19.9796,19.995,154039.0
2016-03-21 14:35:00,26.0,26.01,25.98,26.01,181740.0,19.995,20.0027,19.9796,20.0027,181740.0
2016-03-21 14:40:00,26.01,26.01,25.98,26.0,131611.0,20.0027,20.0027,19.9796,19.995,131611.0
2016-03-21 14:45:00,26.0,26.0,25.96,25.99,64616.0,19.995,19.995,19.9642,19.9873,64616.0
2016-03-21 14:50:00,25.99,26.01,25.96,25.98,66667.0,19.9873,20.0027,19.9642,19.9796,66667.0
2016-03-21 14:55:00,25.99,26.01,25.98,26.0,86473.0,19.9873,20.0027,19.9796,19.995,86473.0
2016-03-21 15:00:00,25.99,26.0,25.97,25.99,73291.0,19.9873,19.995,19.9719,19.9873,73291.0
2016-03-21 15:05:00,25.98,26.0,25.97,26.0,112475.0,19.9796,19.995,19.9719,19.995,112475.0
2016-03-21 15:10:00,26.0,26.0,25.98,25.99,60624.0,19.995,19.995,19.9796,19.9873,60624.0
2016-03-21 15:15:00,25.99,26.0,25.95,25.96,104609.0,19.9873,19.995,19.9565,19.9642,104609.0
2016-03-21 15:20:00,25.96,25.97,25.92,25.95,135589.0,19.9642,19.9719,19.9335,19.9565,135589.0
2016-03-21 15:25:00,25.95,25.99,25.94,25.98,118470.0,19.9565,19.9873,19.9489,19.9796,118470.0
2016-03-21 15:30:00,25.97,25.99,25.93,25.96,140665.0,19.9719,19.9873,19.9412,19.9642,140665.0
2016-03-21 15:35:00,25.97,25.98,25.94,25.96,96157.0,19.9719,19.9796,19.9489,19.9642,96157.0
2016-03-21 15:40:00,25.96,25.99,25.95,25.98,156017.0,19.9642,19.9873,19.9565,19.9796,156017.0
2016-03-21 15:45:00,25.98,25.99,25.94,25.96,212444.0,19.9796,19.9873,19.9489,19.9642,212444.0
2016-03-21 15:50:00,25.96,25.98,25.93,25.95,241280.0,19.9642,19.9796,19.9412,19.9565,241280.0
2016-03-21 15:55:00,25.95,25.97,25.93,25.94,540921.0,19.9565,19.9719,19.9412,19.9489,540921.0
2016-03-22 09:30:00,25.61,25.72,25.5,25.69,473320.0,19.6951,19.7797,19.6105,19.7566,473320.0
2016-03-22 09:35:00,25.68,25.69,25.47,25.5,256283.0,19.7489,19.7566,19.5874,19.6105,256283.0
2016-03-22 09:40:00,25.51,25.66,25.47,25.65,164072.0,19.6182,19.7335,19.5874,19.7258,164072.0
2016-03-22 09:45:00,25.65,25.69,25.47,25.49,263603.0,19.7258,19.7566,19.5874,19.6028,263603.0
2016-03-22 09:50:00,25.48,25.61,25.44,25.61,212423.0,19.5951,19.6951,19.5643,19.6951,212423.0
2016-03-22 09:55:00,25.61,25.73,25.6,25.71,179707.0,19.6951,19.7874,19.6874,19.772,179707.0
2016-03-22 10:00:00,25.7,25.73,25.65,25.68,220808.0,19.7643,19.7874,19.7258,19.7489,220808.0
2016-03-22 10:05:00,25.69,25.74,25.64,25.64,160868.0,19.7566,19.795,19.7181,19.7181,160868.0
2016-03-22 10:10:00,25.64,25.7,25.63,25.64,74182.0,19.7181,19.7643,19.7104,19.7181,74182.0
2016-03-22 10:15:00,25.64,25.65,25.58,25.64,94568.0,19.7181,19.7258,19.672,19.7181,94568.0
2016-03-22 10:20:00,25.65,25.7,25.65,25.67,102860.0,19.7258,19.7643,19.7258,19.7412,102860.0
2016-03-22 10:25:00,25.66,25.73,25.66,25.71,95762.0,19.7335,19.7874,19.7335,19.772,95762.0
2016-03-22 10:30:00,25.72,25.75,25.7,25.73,74996.0,19.7797,19.8027,19.7643,19.7874,74996.0
2016-03-22 10:35:00,25.73,25.78,25.69,25.78,79245.0,19.7874,19.8258,19.7566,19.8258,79245.0
2016-03-22 10:40:00,25.78,25.79,25.69,25.73,119944.0,19.8258,19.8335,19.7566,19.7874,119944.0
2016-03-22 10:45:00,25.73,25.73,25.7,25.71,83273.0,19.7874,19.7874,19.7643,19.772,83273.0
2016-03-22 10:50:00,25.71,25.73,25.68,25.71,50803.0,19.772,19.7874,19.7489,19.772,50803.0
2016-03-22 10:55:00,25.71,25.74,25.63,25.64,80639.0,19.772,19.795,19.7104,19.7181,80639.0
2016-03-22 11:00:00,25.64,25.67,25.63,25.67,62691.0,19.7181,19.7412,19.7104,19.7412,62691.0
2016-03-22 11:05:00,25.67,25.68,25.63,25.68,93412.0,19.7412,19.7489,19.7104,19.7489,93412.0
2016-03-22 11:10:00,25.68,25.76,25.67,25.76,81331.0,19.7489,19.8104,19.7412,19.8104,81331.0
2016-03-22 11:15:00,25.76,25.81,25.75,25.81,115405.0,19.8104,19.8489,19.8027,19.8489,115405.0
2016-03-22 11:20:00,25.8,25.81,25.74,25.75,61935.0,19.8412,19.8489,19.795,19.8027,61935.0
2016-03-22 11:25:00,25.76,25.84,25.75,25.82,89933.0,19.8104,19.8719,19.8027,19.8566,89933.0
2016-03-22 11:30:00,25.82,25.84,25.77,25.79,66556.0,19.8566,19.8719,19.8181,19.8335,66556.0
2016-03-22 11:35:00,25.79,25.85,25.78,25.8,63599.0,19.8335,19.8796,19.8258,19.8412,63599.0
2016-03-22 11:40:00,25.79,25.85,25.77,25.84,65967.0,19.8335,19.8796,19.8181,19.8719,65967.0
2016-03-22 11:45:00,25.84,25.85,25.76,25.78,68249.0,19.8719,19.8796,19.8104,19.8258,68249.0
2016-03-22 11:50:00,25.77,25.79,25.69,25.69,142746.0,19.8181,19.8335,19.7566,19.7566,142746.0
2016-03-22 11:55:00,25.7,25.71,25.68,25.7,122134.0,19.7643,19.772,19.7489,19.7643,122134.0
2016-03-22 12:00:00,25.7,25.76,25.7,25.75,69358.0,19.7643,19.8104,19.7643,19.8027,69358.0
2016-03-22 12:05:00,25.75,25.8,25.74,25.76,60703.0,19.8027,19.8412,19.795,19.8104,60703.0
2016-03-22 12:10:00,25.77,25.78,25.73,25.77,44261.0,19.8181,19.8258,19.7874,19.8181,44261.0
2016-03-22 12:15:00,25.77,25.83,25.76,25.8,66061.0,19.8181,19.8643,19.8104,19.8412,66061.0
2016-03-22 12:20:00,25.81,25.83,25.8,25.81,40364.0,19.8489,19.8643,19.8412,19.8489,40364.0
2016-03-22 12:25:00,25.81,25.91,25.8,25.9,76848.0,19.8489,19.9258,19.8412,19.9181,76848.0
2016-03-22 12:30:00,25.89,25.91,25.87,25.89,74185.0,19.9104,19.9258,19.895,19.9104,74185.0
2016-03-22 12:35:00,25.89,25.9,25.86,25.88,34848.0,19.9104,19.9181,19.8873,19.9027,34848.0
2016-03-22 12:40:00,25.88,25.96,25.87,25.95,109236.0,19.9027,19.9642,19.895,19.9565,109236.0
2016-03-22 12:45:00,25.96,25.96,25.9,25.93,60081.0,19.9642,19.9642,19.9181,19.9412,60081.0
2016-03-22 12:50:00,25.93,25.96,25.92,25.96,43404.0,19.9412,19.9642,19.9335,19.9642,43404.0
2016-03-22 12:55:00,25.96,26.02,25.92,25.94,248270.0,19.9642,20.0104,19.9335,19.9489,248270.0
2016-03-22 13:00:00,25.94,25.94,25.88,25.92,64679.0,19.9489,19.9489,19.9027,19.9335,64679.0
2016-03-22 13:05:00,25.93,25.95,25.89,25.9,85377.0,19.9412,19.9565,19.9104,19.9181,85377.0
2016-03-22 13:10:00,25.91,25.92,25.83,25.85,91416.0,19.9258,19.9335,19.8643,19.8796,91416.0
2016-03-22 13:15:00,25.85,25.87,25.83,25.83,86123.0,19.8796,19.895,19.8643,19.8643,86123.0
2016-03-22 13:20:00,25.83,25.88,25.83,25.86,94093.0,19.8643,19.9027,19.8643,19.8873,94093.0
2016-03-22 13:25:00,25.86,25.87,25.83,25.83,82397.0,19.8873,19.895,19.8643,19.8643,82397.0
2016-03-22 13:30:00,25.84,25.84,25.77,25.82,217483.0,19.8719,19.8719,19.8181,19.8566,217483.0
2016-03-22 13:35:00,25.82,25.87,25.81,25.83,117154.0,19.8566,19.895,19.8489,19.8643,117154.0
2016-03-22 13:40:00,25.82,25.84,25.77,25.8,109060.0,19.8566,19.8719,19.8181,19.8412,109060.0
2016-03-22 13:45:00,25.8,25.84,25.78,25.82,114090.0,19.8412,19.8719,19.8258,19.8566,114090.0
2016-03-22 13:50:00,25.82,25.84,25.8,25.81,71856.0,19.8566,19.8719,19.8412,19.8489,71856.0
2016-03-22 13:55:00,25.81,25.84,25.8,25.8,76868.0,19.8489,19.8719,19.8412,19.8412,76868.0
2016-03-22 14:00:00,25.81,25.85,25.8,25.83,88917.0,19.8489,19.8796,19.8412,19.8643,88917.0
2016-03-22 14:05:00,25.83,25.86,25.8,25.81,71653.0,19.8643,19.8873,19.8412,19.8489,71653.0
2016-03-22 14:10:00,25.81,25.83,25.79,25.8,98292.0,19.8489,19.8643,19.8335,19.8412,98292.0
2016-03-22 14:15:00,25.8,25.81,25.74,25.77,155010.0,19.8412,19.8489,19.795,19.8181,155010.0
2016-03-22 14:20:00,25.78,25.78,25.73,25.74,140187.0,19.8258,19.8258,19.7874,19.795,140187.0
2016-03-22 14:25:00,25.74,25.79,25.74,25.78,98137.0,19.795,19.8335,19.795,19.8258,98137.0
2016-03-22 14:30:00,25.78,25.83,25.78,25.79,91147.0,19.8258,19.8643,19.8258,19.8335,91147.0
2016-03-22 14:35:00,25.79,25.81,25.75,25.77,85293.0,19.8335,19.8489,19.8027,19.8181,85293.0
2016-03-22 14:40:00,25.76,25.78,25.74,25.75,90326.0,19.8104,19.8258,19.795,19.8027,90326.0
2016-03-22 14:45:00,25.75,25.76,25.73,25.74,117047.0,19.8027,19.8104,19.7874,19.795,117047.0
2016-03-22 14:50:00,25.74,25.76,25.73,25.75,115790.0,19.795,19.8104,19.7874,19.8027,115790.0
2016-03-22 14:55:00,25.76,25.76,25.66,25.66,84661.0,19.8104,19.8104,19.7335,19.7335,84661.0
2016-03-22 15:00:00,25.66,25.69,25.65,25.67,94671.0,19.7335,19.7566,19.7258,19.7412,94671.0
2016-03-22 15:05:00,25.68,25.71,25.64,25.7,111052.0,19.7489,19.772,19.7181,19.7643,111052.0
2016-03-22 15:10:00,25.7,25.74,25.68,25.7,81092.0,19.7643,19.795,19.7489,19.7643,81092.0
2016-03-22 15:15:00,25.71,25.71,25.62,25.66,165419.0,19.772,19.772,19.7028,19.7335,165419.0
2016-03-22 15:20:00,25.67,25.72,25.65,25.7,96724.0,19.7412,19.7797,19.7258,19.7643,96724.0
2016-03-22 15:25:00,25.7,25.72,25.69,25.71,89496.0,19.7643,19.7797,19.7566,19.772,89496.0
2016-03-22 15:30:00,25.71,25.73,25.68,25.72,135115.0,19.772,19.7874,19.7489,19.7797,135115.0
2016-03-22 15:35:00,25.73,25.76,25.7,25.71,190572.0,19.7874,19.8104,19.7643,19.772,190572.0
2016-03-22 15:40:00,25.71,25.74,25.69,25.74,192212.0,19.772,19.795,19.7566,19.795,192212.0
2016-03-22 15:45:00,25.73,25.76,25.72,25.75,210041.0,19.7874,19.8104,19.7797,19.8027,210041.0
2016-03-22 15:50:00,25.75,25.79,25.73,25.78,833624.0,19.8027,19.8335,19.7874,19.8258,833624.0
2016-03-22 15:55:00,25.78,25.84,25.77,25.83,1477283.0,19.8258,19.8719,19.8181,19.8643,1477283.0
2016-03-23 09:30:00,25.83,25.87,25.75,25.82,245923.0,19.8643,19.895,19.8027,19.8566,245923.0
2016-03-23 09:35:00,25.8,25.83,25.67,25.76,141603.0,19.8412,19.8643,19.7412,19.8104,141603.0
2016-03-23 09:40:00,25.77,25.78,25.63,25.67,134115.0,19.8181,19.8258,19.7104,19.7412,134115.0
2016-03-23 09:45:00,25.68,25.79,25.68,25.71,63286.0,19.7489,19.8335,19.7489,19.772,63286.0
2016-03-23 09:50:00,25.71,25.78,25.69,25.73,72601.0,19.772,19.8258,19.7566,19.7874,72601.0
2016-03-23 09:55:00,25.73,25.74,25.66,25.71,54704.0,19.7874,19.795,19.7335,19.772,54704.0
2016-03-23 10:00:00,25.72,25.72,25.63,25.64,100872.0,19.7797,19.7797,19.7104,19.7181,100872.0
2016-03-23 10:05:00,25.63,25.64,25.58,25.64,85798.0,19.7104,19.7181,19.672,19.7181,85798.0
2016-03-23 10:10:00,25.64,25.7,25.61,25.62,138195.0,19.7181,19.7643,19.6951,19.7028,138195.0
2016-03-23 10:15:00,25.61,25.61,25.55,25.56,127467.0,19.6951,19.6951,19.6489,19.6566,127467.0
2016-03-23 10:20:00,25.56,25.61,25.55,25.59,142468.0,19.6566,19.6951,19.6489,19.6797,142468.0
2016-03-23 10:25:00,25.59,25.62,25.57,25.59,78878.0,19.6797,19.7028,19.6643,19.6797,78878.0
2016-03-23 10:30:00,25.59,25.65,25.49,25.5,438476.0,19.6797,19.7258,19.6028,19.6105,438476.0
2016-03-23 10:35:00,25.5,25.52,25.42,25.45,170936.0,19.6105,19.6259,19.549,19.572,170936.0
2016-03-23 10:40:00,25.45,25.46,25.38,25.43,215022.0,19.572,19.5797,19.5182,19.5566,215022.0
2016-03-23 10:45:00,25.43,25.53,25.43,25.51,121957.0,19.5566,19.6335,19.5566,19.6182,121957.0
2016-03-23 10:50:00,25.51,25.51,25.45,25.48,33877.0,19.6182,19.6182,19.572,19.5951,33877.0
2016-03-23 10:55:00,25.48,25.52,25.44,25.45,113458.0,19.5951,19.6259,19.5643,19.572,113458.0
2016-03-23 11:00:00,25.44,25.47,25.39,25.42,99842.0,19.5643,19.5874,19.5259,19.549,99842.0
2016-03-23 11:05:00,25.42,25.51,25.41,25.5,56311.0,19.549,19.6182,19.5413,19.6105,56311.0
2016-03-23 11:10:00,25.49,25.52,25.45,25.46,56935.0,19.6028,19.6259,19.572,19.5797,56935.0
2016-03-23 11:15:00,25.46,25.47,25.38,25.38,60562.0,19.5797,19.5874,19.5182,19.5182,60562.0
2016-03-23 11:20:00,25.39,25.43,25.37,25.41,56507.0,19.5259,19.5566,19.5105,19.5413,56507.0
2016-03-23 11:25:00,25.41,25.47,25.4,25.43,48717.0,19.5413,19.5874,19.5336,19.5566,48717.0
2016-03-23 11:30:00,25.44,25.45,25.39,25.4,76771.0,19.5643,19.572,19.5259,19.5336,76771.0
2016-03-23 11:35:00,25.39,25.42,25.37,25.41,52597.0,19.5259,19.549,19.5105,19.5413,52597.0
2016-03-23 11:40:00,25.41,25.42,25.37,25.39,58982.0,19.5413,19.549,19.5105,19.5259,58982.0
2016-03-23 11:45:00,25.39,25.4,25.31,25.34,102156.0,19.5259,19.5336,19.4644,19.4874,102156.0
2016-03-23 11:50:00,25.35,25.36,25.31,25.35,111014.0,19.4951,19.5028,19.4644,19.4951,111014.0
2016-03-23 11:55:00,25.35,25.37,25.32,25.34,84466.0,19.4951,19.5105,19.472,19.4874,84466.0
2016-03-23 12:00:00,25.34,25.4,25.33,25.38,52511.0,19.4874,19.5336,19.4797,19.5182,52511.0
2016-03-23 12:05:00,25.37,25.38,25.34,25.36,40376.0,19.5105,19.5182,19.4874,19.5028,40376.0
2016-03-23 12:10:00,25.35,25.41,25.34,25.38,168740.0,19.4951,19.5413,19.4874,19.5182,168740.0
2016-03-23 12:15:00,25.39,25.4,25.35,25.37,125361.0,19.5259,19.5336,19.4951,19.5105,125361.0
2016-03-23 12:20:00,25.37,25.41,25.36,25.38,85949.0,19.5105,19.5413,19.5028,19.5182,85949.0
2016-03-23 12:25:00,25.38,25.39,25.33,25.36,147122.0,19.5182,19.5259,19.4797,19.5028,147122.0
2016-03-23 12:30:00,25.37,25.42,25.36,25.38,124015.0,19.5105,19.549,19.5028,19.5182,124015.0
2016-03-23 12:35:00,25.38,25.38,25.34,25.35,153755.0,19.5182,19.5182,19.4874,19.4951,153755.0
2016-03-23 12:40:00,25.36,25.43,25.34,25.43,100879.0,19.5028,19.5566,19.4874,19.5566,100879.0
2016-03-23 12:45:00,25.42,25.43,25.37,25.41,46676.0,19.549,19.5566,19.5105,19.5413,46676.0
2016-03-23 12:50:00,25.41,25.42,25.38,25.39,90293.0,19.5413,19.549,19.5182,19.5259,90293.0
2016-03-23 12:55:00,25.38,25.38,25.34,25.38,49925.0,19.5182,19.5182,19.4874,19.5182,49925.0
2016-03-23 13:00:00,25.37,25.38,25.34,25.35,35906.0,19.5105,19.5182,19.4874,19.4951,35906.0
2016-03-23 13:05:00,25.36,25.38,25.35,25.37,29733.0,19.5028,19.5182,19.4951,19.5105,29733.0
2016-03-23 13:10:00,25.38,25.44,25.38,25.42,50708.0,19.5182,19.5643,19.5182,19.549,50708.0
2016-03-23 13:15:00,25.43,25.44,25.4,25.41,43076.0,19.5566,19.5643,19.5336,19.5413,43076.0
2016-03-23 13:20:00,25.41,25.44,25.39,25.39,73532.0,19.5413,19.5643,19.5259,19.5259,73532.0
2016-03-23 13:25:00,25.39,25.4,25.36,25.38,35234.0,19.5259,19.5336,19.5028,19.5182,35234.0
2016-03-23 13:30:00,25.38,25.38,25.32,25.34,59892.0,19.5182,19.5182,19.472,19.4874,59892.0
2016-03-23 13:35:00,25.34,25.35,25.31,25.34,47047.0,19.4874,19.4951,19.4644,19.4874,47047.0
2016-03-23 13:40:00,25.34,25.34,25.29,25.33,51344.0,19.4874,19.4874,19.449,19.4797,51344.0
2016-03-23 13:45:00,25.33,25.33,25.28,25.31,37718.0,19.4797,19.4797,19.4413,19.4644,37718.0
2016-03-23 13:50:00,25.32,25.33,25.31,25.32,47532.0,19.472,19.4797,19.4644,19.472,47532.0
2016-03-23 13:55:00,25.31,25.34,25.31,25.32,39525.0,19.4644,19.4874,19.4644,19.472,39525.0
2016-03-23 14:00:00,25.33,25.35,25.31,25.35,48653.0,19.4797,19.4951,19.4644,19.4951,48653.0
2016-03-23 14:05:00,25.34,25.4,25.33,25.38,83443.0,19.4874,19.5336,19.4797,19.5182,83443.0
2016-03-23 14:10:00,25.39,25.41,25.35,25.37,54358.0,19.5259,19.5413,19.4951,19.5105,54358.0
2016-03-23 14:15:00,25.37,25.42,25.37,25.39,58315.0,19.5105,19.549,19.5105,19.5259,58315.0
2016-03-23 14:20:00,25.39,25.44,25.39,25.42,74250.0,19.5259,19.5643,19.5259,19.549,74250.0
2016-03-23 14:25:00,25.42,25.43,25.35,25.36,64705.0,19.549,19.5566,19.4951,19.5028,64705.0
2016-03-23 14:30:00,25.36,25.39,25.35,25.35,57613.0,19.5028,19.5259,19.4951,19.4951,57613.0
2016-03-23 14:35:00,25.35,25.36,25.31,25.32,72352.0,19.4951,19.5028,19.4644,19.472,72352.0
2016-03-23 14:40:00,25.32,25.33,25.29,25.3,83913.0,19.472,19.4797,19.449,19.4567,83913.0
2016-03-23 14:45:00,25.3,25.32,25.23,25.24,105116.0,19.4567,19.472,19.4028,19.4105,105116.0
2016-03-23 14:50:00,25.24,25.26,25.21,25.23,59178.0,19.4105,19.4259,19.3875,19.4028,59178.0
2016-03-23 14:55:00,25.23,25.25,25.2,25.22,196041.0,19.4028,19.4182,19.3798,19.3951,196041.0
2016-03-23 15:00:00,25.22,25.26,25.21,25.24,45858.0,19.3951,19.4259,19.3875,19.4105,45858.0
2016-03-23 15:05:00,25.24,25.27,25.23,25.25,86439.0,19.4105,19.4336,19.4028,19.4182,86439.0
2016-03-23 15:10:00,25.25,25.28,25.24,25.26,107728.0,19.4182,19.4413,19.4105,19.4259,107728.0
2016-03-23 15:15:00,25.25,25.25,25.2,25.23,152924.0,19.4182,19.4182,19.3798,19.4028,152924.0
2016-03-23 15:20:00,25.23,25.28,25.22,25.26,131177.0,19.4028,19.4413,19.3951,19.4259,131177.0
2016-03-23 15:25:00,25.26,25.29,25.23,25.27,161129.0,19.4259,19.449,19.4028,19.4336,161129.0
2016-03-23 15:30:00,25.27,25.3,25.25,25.29,109597.0,19.4336,19.4567,19.4182,19.449,109597.0
2016-03-23 15:35:00,25.3,25.33,25.27,25.28,119383.0,19.4567,19.4797,19.4336,19.4413,119383.0
2016-03-23 15:40:00,25.28,25.28,25.25,25.25,124782.0,19.4413,19.4413,19.4182,19.4182,124782.0
2016-03-23 15:45:00,25.25,25.28,25.23,25.26,267739.0,19.4182,19.4413,19.4028,19.4259,267739.0
2016-03-23 15:50:00,25.26,25.28,25.24,25.26,393903.0,19.4259,19.4413,19.4105,19.4259,393903.0
2016-03-23 15:55:00,25.26,25.29,25.24,25.26,844723.0,19.4259,19.449,19.4105,19.4259,844723.0
2016-03-24 09:30:00,24.94,24.96,24.49,24.71,690318.0,19.1798,19.1952,18.8337,19.0029,690318.0
2016-03-24 09:35:00,24.71,24.75,24.46,24.52,486129.0,19.0029,19.0337,18.8107,18.8568,486129.0
2016-03-24 09:40:00,24.51,24.61,24.36,24.37,407591.0,18.8491,18.926,18.7338,18.7415,407591.0
2016-03-24 09:45:00,24.38,24.44,24.31,24.33,405703.0,18.7492,18.7953,18.6953,18.7107,405703.0
2016-03-24 09:50:00,24.33,24.56,24.31,24.46,303523.0,18.7107,18.8876,18.6953,18.8107,303523.0
2016-03-24 09:55:00,24.46,24.57,24.39,24.56,152392.0,18.8107,18.8953,18.7568,18.8876,152392.0
2016-03-24 10:00:00,24.55,24.55,24.48,24.52,219712.0,18.8799,18.8799,18.8261,18.8568,219712.0
2016-03-24 10:05:00,24.52,24.6,24.52,24.53,126967.0,18.8568,18.9183,18.8568,18.8645,126967.0
2016-03-24 10:10:00,24.53,24.53,24.36,24.38,248754.0,18.8645,18.8645,18.7338,18.7492,248754.0
2016-03-24 10:15:00,24.38,24.41,24.31,24.33,402779.0,18.7492,18.7722,18.6953,18.7107,402779.0
2016-03-24 10:20:00,24.32,24.39,24.29,24.3,359398.0,18.703,18.7568,18.6799,18.6876,359398.0
2016-03-24 10:25:00,24.3,24.34,24.29,24.29,234387.0,18.6876,18.7184,18.6799,18.6799,234387.0
2016-03-24 10:30:00,24.29,24.37,24.29,24.34,211760.0,18.6799,18.7415,18.6799,18.7184,211760.0
2016-03-24 10:35:00,24.34,24.44,24.34,24.43,160380.0,18.7184,18.7953,18.7184,18.7876,160380.0
2016-03-24 10:40:00,24.44,24.55,24.42,24.46,111225.0,18.7953,18.8799,18.7799,18.8107,111225.0
2016-03-24 10:45:00,24.46,24.47,24.42,24.45,72472.0,18.8107,18.8184,18.7799,18.803,72472.0
2016-03-24 10:50:00,24.45,24.47,24.4,24.43,180764.0,18.803,18.8184,18.7645,18.7876,180764.0
2016-03-24 10:55:00,24.44,24.5,24.44,24.5,141236.0,18.7953,18.8414,18.7953,18.8414,141236.0
2016-03-24 11:00:00,24.5,24.56,24.46,24.49,146271.0,18.8414,18.8876,18.8107,18.8337,146271.0
2016-03-24 11:05:00,24.5,24.54,24.47,24.48,206045.0,18.8414,18.8722,18.8184,18.8261,206045.0
2016-03-24 11:10:00,24.48,24.53,24.46,24.47,351112.0,18.8261,18.8645,18.8107,18.8184,351112.0
2016-03-24 11:15:00,24.46,24.48,24.43,24.47,77706.0,18.8107,18.8261,18.7876,18.8184,77706.0
2016-03-24 11:20:00,24.46,24.48,24.38,24.41,136494.0,18.8107,18.8261,18.7492,18.7722,136494.0
2016-03-24 11:25:00,24.4,24.41,24.36,24.39,129222.0,18.7645,18.7722,18.7338,18.7568,129222.0
2016-03-24 11:30:00,24.39,24.44,24.37,24.41,77611.0,18.7568,18.7953,18.7415,18.7722,77611.0
2016-03-24 11:35:00,24.41,24.42,24.36,24.38,66357.0,18.7722,18.7799,18.7338,18.7492,66357.0
2016-03-24 11:40:00,24.39,24.41,24.36,24.4,65643.0,18.7568,18.7722,18.7338,18.7645,65643.0
2016-03-24 11:45:00,24.4,24.46,24.36,24.46,99132.0,18.7645,18.8107,18.7338,18.8107,99132.0
2016-03-24 11:50:00,24.46,24.5,24.44,24.48,172184.0,18.8107,18.8414,18.7953,18.8261,172184.0
2016-03-24 11:55:00,24.48,24.51,24.46,24.5,176280.0,18.8261,18.8491,18.8107,18.8414,176280.0
2016-03-24 12:00:00,24.5,24.6,24.49,24.59,181665.0,18.8414,18.9183,18.8337,18.9106,181665.0
2016-03-24 12:05:00,24.6,24.66,24.59,24.63,261979.0,18.9183,18.9645,18.9106,18.9414,261979.0
2016-03-24 12:10:00,24.64,24.64,24.61,24.62,53963.0,18.9491,18.9491,18.926,18.9337,53963.0
2016-03-24 12:15:00,24.62,24.62,24.56,24.59,154059.0,18.9337,18.9337,18.8876,18.9106,154059.0
2016-03-24 12:20:00,24.58,24.63,24.57,24.59,87660.0,18.903,18.9414,18.8953,18.9106,87660.0
2016-03-24 12:25:00,24.59,24.6,24.53,24.6,76921.0,18.9106,18.9183,18.8645,18.9183,76921.0
2016-03-24 12:30:00,24.6,24.62,24.57,24.6,63891.0,18.9183,18.9337,18.8953,18.9183,63891.0
2016-03-24 12:35:00,24.6,24.62,24.56,24.59,67771.0,18.9183,18.9337,18.8876,18.9106,67771.0
2016-03-24 12:40:00,24.6,24.61,24.56,24.58,58954.0,18.9183,18.926,18.8876,18.903,58954.0
2016-03-24 12:45:00,24.58,24.62,24.57,24.62,104485.0,18.903,18.9337,18.8953,18.9337,104485.0
2016-03-24 12:50:00,24.62,24.69,24.61,24.68,141315.0,18.9337,18.9876,18.926,18.9799,141315.0
2016-03-24 12:55:00,24.68,24.69,24.66,24.67,56357.0,18.9799,18.9876,18.9645,18.9722,56357.0
2016-03-24 13:00:00,24.67,24.7,24.66,24.7,60576.0,18.9722,18.9952,18.9645,18.9952,60576.0
2016-03-24 13:05:00,24.7,24.71,24.69,24.7,61014.0,18.9952,19.0029,18.9876,18.9952,61014.0
2016-03-24 13:10:00,24.7,24.77,24.69,24.75,213160.0,18.9952,19.0491,18.9876,19.0337,213160.0
2016-03-24 13:15:00,24.75,24.79,24.74,24.78,115932.0,19.0337,19.0645,19.026,19.0568,115932.0
2016-03-24 13:20:00,24.79,24.81,24.76,24.8,198191.0,19.0645,19.0798,19.0414,19.0721,198191.0
2016-03-24 13:25:00,24.81,24.83,24.79,24.8,73529.0,19.0798,19.0952,19.0645,19.0721,73529.0
2016-03-24 13:30:00,24.8,24.83,24.78,24.8,234982.0,19.0721,19.0952,19.0568,19.0721,234982.0
2016-03-24 13:35:00,24.8,24.82,24.79,24.8,150224.0,19.0721,19.0875,19.0645,19.0721,150224.0
2016-03-24 13:40:00,24.8,24.81,24.77,24.78,90280.0,19.0721,19.0798,19.0491,19.0568,90280.0
2016-03-24 13:45:00,24.77,24.79,24.76,24.77,79087.0,19.0491,19.0645,19.0414,19.0491,79087.0
2016-03-24 13:50:00,24.78,24.8,24.77,24.79,71054.0,19.0568,19.0721,19.0491,19.0645,71054.0
2016-03-24 13:55:00,24.79,24.79,24.77,24.78,58664.0,19.0645,19.0645,19.0491,19.0568,58664.0
2016-03-24 14:00:00,24.78,24.79,24.74,24.75,106304.0,19.0568,19.0645,19.026,19.0337,106304.0
2016-03-24 14:05:00,24.75,24.75,24.7,24.74,88070.0,19.0337,19.0337,18.9952,19.026,88070.0
2016-03-24 14:10:00,24.74,24.76,24.72,24.73,83909.0,19.026,19.0414,19.0106,19.0183,83909.0
2016-03-24 14:15:00,24.73,24.76,24.72,24.76,106940.0,19.0183,19.0414,19.0106,19.0414,106940.0
2016-03-24 14:20:00,24.75,24.79,24.74,24.78,221670.0,19.0337,19.0645,19.026,19.0568,221670.0
2016-03-24 14:25:00,24.79,24.81,24.77,24.77,137125.0,19.0645,19.0798,19.0491,19.0491,137125.0
2016-03-24 14:30:00,24.78,24.79,24.76,24.79,79164.0,19.0568,19.0645,19.0414,19.0645,79164.0
2016-03-24 14:35:00,24.79,24.84,24.78,24.83,127494.0,19.0645,19.1029,19.0568,19.0952,127494.0
2016-03-24 14:40:00,24.84,24.86,24.81,24.83,110186.0,19.1029,19.1183,19.0798,19.0952,110186.0
2016-03-24 14:45:00,24.82,24.86,24.82,24.85,81732.0,19.0875,19.1183,19.0875,19.1106,81732.0
2016-03-24 14:50:00,24.85,24.86,24.82,24.82,93300.0,19.1106,19.1183,19.0875,19.0875,93300.0
2016-03-24 14:55:00,24.83,24.85,24.82,24.85,49564.0,19.0952,19.1106,19.0875,19.1106,49564.0
2016-03-24 15:00:00,24.85,24.86,24.81,24.83,139251.0,19.1106,19.1183,19.0798,19.0952,139251.0
2016-03-24 15:05:00,24.84,24.85,24.81,24.83,121700.0,19.1029,19.1106,19.0798,19.0952,121700.0
2016-03-24 15:10:00,24.83,24.88,24.82,24.88,106311.0,19.0952,19.1337,19.0875,19.1337,106311.0
2016-03-24 15:15:00,24.88,24.9,24.87,24.87,101716.0,19.1337,19.1491,19.126,19.126,101716.0
2016-03-24 15:20:00,24.88,24.9,24.87,24.89,104189.0,19.1337,19.1491,19.126,19.1414,104189.0
2016-03-24 15:25:00,24.89,24.92,24.88,24.89,185363.0,19.1414,19.1644,19.1337,19.1414,185363.0
2016-03-24 15:30:00,24.89,24.89,24.85,24.88,154953.0,19.1414,19.1414,19.1106,19.1337,154953.0
2016-03-24 15:35:00,24.88,24.9,24.85,24.86,250444.0,19.1337,19.1491,19.1106,19.1183,250444.0
2016-03-24 15:40:00,24.86,24.89,24.86,24.88,194486.0,19.1183,19.1414,19.1183,19.1337,194486.0
2016-03-24 15:45:00,24.88,24.89,24.86,24.88,362214.0,19.1337,19.1414,19.1183,19.1337,362214.0
2016-03-24 15:50:00,24.87,24.89,24.86,24.89,379731.0,19.126,19.1414,19.1183,19.1414,379731.0
2016-03-24 15:55:00,24.89,24.92,24.86,24.92,1131670.0,19.1414,19.1644,19.1183,19.1644,1131670.0
2016-03-28 09:30:00,24.98,25.07,24.92,24.94,142232.0,19.2106,19.2798,19.1644,19.1798,142232.0
2016-03-28 09:35:00,24.94,24.95,24.78,24.78,113196.0,19.1798,19.1875,19.0568,19.0568,113196.0
2016-03-28 09:40:00,24.78,24.83,24.69,24.83,152951.0,19.0568,19.0952,18.9876,19.0952,152951.0
2016-03-28 09:45:00,24.84,24.86,24.76,24.78,124617.0,19.1029,19.1183,19.0414,19.0568,124617.0
2016-03-28 09:50:00,24.78,24.84,24.77,24.82,89614.0,19.0568,19.1029,19.0491,19.0875,89614.0
2016-03-28 09:55:00,24.81,24.82,24.76,24.79,240510.0,19.0798,19.0875,19.0414,19.0645,240510.0
2016-03-28 10:00:00,24.78,24.81,24.75,24.78,281667.0,19.0568,19.0798,19.0337,19.0568,281667.0
2016-03-28 10:05:00,24.78,24.94,24.77,24.94,150305.0,19.0568,19.1798,19.0491,19.1798,150305.0
2016-03-28 10:10:00,24.94,24.97,24.91,24.92,134748.0,19.1798,19.2029,19.1567,19.1644,134748.0
2016-03-28 10:15:00,24.93,24.93,24.88,24.89,138170.0,19.1721,19.1721,19.1337,19.1414,138170.0
2016-03-28 10:20:00,24.89,24.91,24.86,24.89,135814.0,19.1414,19.1567,19.1183,19.1414,135814.0
2016-03-28 10:25:00,24.9,24.9,24.82,24.83,64180.0,19.1491,19.1491,19.0875,19.0952,64180.0
2016-03-28 10:30:00,24.83,24.85,24.81,24.83,59032.0,19.0952,19.1106,19.0798,19.0952,59032.0
2016-03-28 10:35:00,24.83,24.84,24.72,24.74,75136.0,19.0952,19.1029,19.0106,19.026,75136.0
2016-03-28 10:40:00,24.74,24.8,24.72,24.8,48455.0,19.026,19.0721,19.0106,19.0721,48455.0
2016-03-28 10:45:00,24.79,24.87,24.76,24.87,69176.0,19.0645,19.126,19.0414,19.126,69176.0
2016-03-28 10:50:00,24.87,24.89,24.82,24.84,87219.0,19.126,19.1414,19.0875,19.1029,87219.0
2016-03-28 10:55:00,24.84,24.87,24.83,24.87,35927.0,19.1029,19.126,19.0952,19.126,35927.0
2016-03-28 11:00:00,24.87,24.9,24.83,24.85,51775.0,19.126,19.1491,19.0952,19.1106,51775.0
2016-03-28 11:05:00,24.85,24.87,24.81,24.81,29315.0,19.1106,19.126,19.0798,19.0798,29315.0
2016-03-28 11:10:00,24.81,24.83,24.78,24.81,34167.0,19.0798,19.0952,19.0568,19.0798,34167.0
2016-03-28 11:15:00,24.8,24.81,24.76,24.77,29703.0,19.0721,19.0798,19.0414,19.0491,29703.0
2016-03-28 11:20:00,24.77,24.84,24.75,24.82,30452.0,19.0491,19.1029,19.0337,19.0875,30452.0
2016-03-28 11:25:00,24.83,24.85,24.81,24.82,32380.0,19.0952,19.1106,19.0798,19.0875,32380.0
2016-03-28 11:30:00,24.82,24.84,24.77,24.79,68207.0,19.0875,19.1029,19.0491,19.0645,68207.0
2016-03-28 11:35:00,24.79,24.81,24.78,24.79,66265.0,19.0645,19.0798,19.0568,19.0645,66265.0
2016-03-28 11:40:00,24.78,24.79,24.74,24.74,78941.0,19.0568,19.0645,19.026,19.026,78941.0
2016-03-28 11:45:00,24.75,24.79,24.74,24.75,64287.0,19.0337,19.0645,19.026,19.0337,64287.0
2016-03-28 11:50:00,24.75,24.8,24.73,24.79,188787.0,19.0337,19.0721,19.0183,19.0645,188787.0
2016-03-28 11:55:00,24.79,24.82,24.78,24.8,78504.0,19.0645,19.0875,19.0568,19.0721,78504.0
2016-03-28 12:00:00,24.8,24.82,24.76,24.78,58352.0,19.0721,19.0875,19.0414,19.0568,58352.0
2016-03-28 12:05:00,24.79,24.79,24.75,24.75,32156.0,19.0645,19.0645,19.0337,19.0337,32156.0
2016-03-28 12:10:00,24.76,24.76,24.73,24.75,30928.0,19.0414,19.0414,19.0183,19.0337,30928.0
2016-03-28 12:15:00,24.75,24.8,24.74,24.8,59868.0,19.0337,19.0721,19.026,19.0721,59868.0
2016-03-28 12:20:00,24.8,24.85,24.78,24.82,58585.0,19.0721,19.1106,19.0568,19.0875,58585.0
2016-03-28 12:25:00,24.83,24.84,24.8,24.81,41274.0,19.0952,19.1029,19.0721,19.0798,41274.0
2016-03-28 12:30:00,24.81,24.83,24.81,24.83,36024.0,19.0798,19.0952,19.0798,19.0952,36024.0
2016-03-28 12:35:00,24.82,24.88,24.81,24.87,62294.0,19.0875,19.1337,19.0798,19.126,62294.0
2016-03-28 12:40:00,24.86,24.88,24.84,24.85,85078.0,19.1183,19.1337,19.1029,19.1106,85078.0
2016-03-28 12:45:00,24.85,24.86,24.82,24.84,138893.0,19.1106,19.1183,19.0875,19.1029,138893.0
2016-03-28 12:50:00,24.84,24.86,24.82,24.85,77992.0,19.1029,19.1183,19.0875,19.1106,77992.0
2016-03-28 12:55:00,24.86,24.87,24.85,24.85,44828.0,19.1183,19.126,19.1106,19.1106,44828.0
2016-03-28 13:00:00,24.86,24.9,24.83,24.89,87084.0,19.1183,19.1491,19.0952,19.1414,87084.0
2016-03-28 13:05:00,24.89,24.9,24.86,24.88,52267.0,19.1414,19.1491,19.1183,19.1337,52267.0
2016-03-28 13:10:00,24.87,24.88,24.84,24.86,31442.0,19.126,19.1337,19.1029,19.1183,31442.0
2016-03-28 13:15:00,24.85,24.9,24.84,24.9,31488.0,19.1106,19.1491,19.1029,19.1491,31488.0
2016-03-28 13:20:00,24.9,24.9,24.88,24.89,49577.0,19.1491,19.1491,19.1337,19.1414,49577.0
2016-03-28 13:25:00,24.89,24.9,24.86,24.88,39824.0,19.1414,19.1491,19.1183,19.1337,39824.0
2016-03-28 13:30:00,24.88,24.9,24.87,24.88,59865.0,19.1337,19.1491,19.126,19.1337,59865.0
2016-03-28 13:35:00,24.88,24.88,24.84,24.87,97235.0,19.1337,19.1337,19.1029,19.126,97235.0
2016-03-28 13:40:00,24.86,24.88,24.86,24.86,32450.0,19.1183,19.1337,19.1183,19.1183,32450.0
2016-03-28 13:45:00,24.86,24.88,24.85,24.86,56647.0,19.1183,19.1337,19.1106,19.1183,56647.0
2016-03-28 13:50:00,24.86,24.88,24.84,24.84,98619.0,19.1183,19.1337,19.1029,19.1029,98619.0
2016-03-28 13:55:00,24.84,24.85,24.81,24.81,117009.0,19.1029,19.1106,19.0798,19.0798,117009.0
2016-03-28 14:00:00,24.82,24.86,24.8,24.85,134208.0,19.0875,19.1183,19.0721,19.1106,134208.0
2016-03-28 14:05:00,24.85,24.87,24.84,24.86,65026.0,19.1106,19.126,19.1029,19.1183,65026.0
2016-03-28 14:10:00,24.86,24.86,24.81,24.85,94020.0,19.1183,19.1183,19.0798,19.1106,94020.0
2016-03-28 14:15:00,24.85,24.85,24.82,24.83,57374.0,19.1106,19.1106,19.0875,19.0952,57374.0
2016-03-28 14:20:00,24.82,24.83,24.78,24.82,122224.0,19.0875,19.0952,19.0568,19.0875,122224.0
2016-03-28 14:25:00,24.83,24.83,24.77,24.79,49122.0,19.0952,19.0952,19.0491,19.0645,49122.0
2016-03-28 14:30:00,24.79,24.8,24.76,24.79,43410.0,19.0645,19.0721,19.0414,19.0645,43410.0
2016-03-28 14:35:00,24.78,24.8,24.77,24.8,100405.0,19.0568,19.0721,19.0491,19.0721,100405.0
2016-03-28 14:40:00,24.79,24.8,24.75,24.75,60202.0,19.0645,19.0721,19.0337,19.0337,60202.0
2016-03-28 14:45:00,24.75,24.77,24.74,24.75,73664.0,19.0337,19.0491,19.026,19.0337,73664.0
2016-03-28 14:50:00,24.75,24.76,24.72,24.73,108194.0,19.0337,19.0414,19.0106,19.0183,108194.0
2016-03-28 14:55:00,24.72,24.74,24.67,24.71,175229.0,19.0106,19.026,18.9722,19.0029,175229.0
2016-03-28 15:00:00,24.71,24.75,24.68,24.71,241861.0,19.0029,19.0337,18.9799,19.0029,241861.0
2016-03-28 15:05:00,24.71,24.78,24.7,24.77,101424.0,19.0029,19.0568,18.9952,19.0491,101424.0
2016-03-28 15:10:00,24.77,24.81,24.76,24.8,196385.0,19.0491,19.0798,19.0414,19.0721,196385.0
2016-03-28 15:15:00,24.81,24.81,24.76,24.78,120243.0,19.0798,19.0798,19.0414,19.0568,120243.0
2016-03-28 15:20:00,24.78,24.81,24.77,24.78,85794.0,19.0568,19.0798,19.0491,19.0568,85794.0
2016-03-28 15:25:00,24.78,24.78,24.72,24.74,149606.0,19.0568,19.0568,19.0106,19.026,149606.0
2016-03-28 15:30:00,24.74,24.75,24.7,24.71,195845.0,19.026,19.0337,18.9952,19.0029,195845.0
2016-03-28 15:35:00,24.71,24.73,24.68,24.7,290817.0,19.0029,19.0183,18.9799,18.9952,290817.0
2016-03-28 15:40:00,24.7,24.75,24.69,24.75,206034.0,18.9952,19.0337,18.9876,19.0337,206034.0
2016-03-28 15:45:00,24.74,24.76,24.71,24.72,252520.0,19.026,19.0414,19.0029,19.0106,252520.0
2016-03-28 15:50:00,24.72,24.76,24.71,24.74,348765.0,19.0106,19.0414,19.0029,19.026,348765.0
2016-03-28 15:55:00,24.75,24.75,24.71,24.73,680979.0,19.0337,19.0337,19.0029,19.0183,680979.0
2016-03-29 09:30:00,24.56,24.56,24.35,24.48,317366.0,18.8876,18.8876,18.7261,18.8261,317366.0
2016-03-29 09:35:00,24.5,24.52,24.26,24.35,302438.0,18.8414,18.8568,18.6569,18.7261,302438.0
2016-03-29 09:40:00,24.35,24.45,24.25,24.45,186023.0,18.7261,18.803,18.6492,18.803,186023.0
2016-03-29 09:45:00,24.44,24.45,24.37,24.4,153848.0,18.7953,18.803,18.7415,18.7645,153848.0
2016-03-29 09:50:00,24.4,24.41,24.35,24.38,175391.0,18.7645,18.7722,18.7261,18.7492,175391.0
2016-03-29 09:55:00,24.39,24.47,24.38,24.46,135002.0,18.7568,18.8184,18.7492,18.8107,135002.0
2016-03-29 10:00:00,24.47,24.5,24.41,24.42,159044.0,18.8184,18.8414,18.7722,18.7799,159044.0
2016-03-29 10:05:00,24.42,24.42,24.34,24.4,185211.0,18.7799,18.7799,18.7184,18.7645,185211.0
2016-03-29 10:10:00,24.39,24.41,24.28,24.28,164002.0,18.7568,18.7722,18.6722,18.6722,164002.0
2016-03-29 10:15:00,24.28,24.3,24.23,24.23,224947.0,18.6722,18.6876,18.6338,18.6338,224947.0
2016-03-29 10:20:00,24.23,24.31,24.21,24.31,257725.0,18.6338,18.6953,18.6184,18.6953,257725.0
2016-03-29 10:25:00,24.31,24.33,24.29,24.32,219002.0,18.6953,18.7107,18.6799,18.703,219002.0
2016-03-29 10:30:00,24.32,24.38,24.24,24.26,239566.0,18.703,18.7492,18.6415,18.6569,239566.0
2016-03-29 10:35:00,24.26,24.32,24.25,24.29,214627.0,18.6569,18.703,18.6492,18.6799,214627.0
2016-03-29 10:40:00,24.29,24.31,24.23,24.24,124549.0,18.6799,18.6953,18.6338,18.6415,124549.0
2016-03-29 10:45:00,24.24,24.3,24.21,24.21,191922.0,18.6415,18.6876,18.6184,18.6184,191922.0
2016-03-29 10:50:00,24.21,24.23,24.16,24.16,215694.0,18.6184,18.6338,18.58,18.58,215694.0
2016-03-29 10:55:00,24.17,24.18,24.14,24.16,236282.0,18.5877,18.5953,18.5646,18.58,236282.0
2016-03-29 11:00:00,24.17,24.21,24.14,24.14,216315.0,18.5877,18.6184,18.5646,18.5646,216315.0
2016-03-29 11:05:00,24.15,24.21,24.12,24.19,274600.0,18.5723,18.6184,18.5492,18.603,274600.0
2016-03-29 11:10:00,24.2,24.26,24.17,24.23,218404.0,18.6107,18.6569,18.5877,18.6338,218404.0
2016-03-29 11:15:00,24.24,24.27,24.21,24.26,163487.0,18.6415,18.6646,18.6184,18.6569,163487.0
2016-03-29 11:20:00,24.26,24.27,24.22,24.23,175514.0,18.6569,18.6646,18.6261,18.6338,175514.0
2016-03-29 11:25:00,24.23,24.3,24.23,24.29,90472.0,18.6338,18.6876,18.6338,18.6799,90472.0
2016-03-29 11:30:00,24.3,24.35,24.27,24.35,112901.0,18.6876,18.7261,18.6646,18.7261,112901.0
2016-03-29 11:35:00,24.35,24.35,24.32,24.34,100142.0,18.7261,18.7261,18.703,18.7184,100142.0
2016-03-29 11:40:00,24.34,24.39,24.32,24.39,109315.0,18.7184,18.7568,18.703,18.7568,109315.0
2016-03-29 11:45:00,24.39,24.42,24.38,24.41,212735.0,18.7568,18.7799,18.7492,18.7722,212735.0
2016-03-29 11:50:00,24.4,24.42,24.33,24.33,118779.0,18.7645,18.7799,18.7107,18.7107,118779.0
2016-03-29 11:55:00,24.33,24.34,24.29,24.3,128859.0,18.7107,18.7184,18.6799,18.6876,128859.0
2016-03-29 12:00:00,24.29,24.33,24.29,24.32,72342.0,18.6799,18.7107,18.6799,18.703,72342.0
2016-03-29 12:05:00,24.32,24.34,24.3,24.32,147325.0,18.703,18.7184,18.6876,18.703,147325.0
2016-03-29 12:10:00,24.33,24.35,24.3,24.34,77890.0,18.7107,18.7261,18.6876,18.7184,77890.0
2016-03-29 12:15:00,24.34,24.37,24.33,24.35,97875.0,18.7184,18.7415,18.7107,18.7261,97875.0
2016-03-29 12:20:00,24.35,24.5,24.34,24.48,480542.0,18.7261,18.8414,18.7184,18.8261,480542.0
2016-03-29 12:25:00,24.48,24.49,24.38,24.48,182161.0,18.8261,18.8337,18.7492,18.8261,182161.0
2016-03-29 12:30:00,24.48,24.51,24.43,24.44,258901.0,18.8261,18.8491,18.7876,18.7953,258901.0
2016-03-29 12:35:00,24.44,24.48,24.43,24.44,154689.0,18.7953,18.8261,18.7876,18.7953,154689.0
2016-03-29 12:40:00,24.44,24.55,24.44,24.53,99609.0,18.7953,18.8799,18.7953,18.8645,99609.0
2016-03-29 12:45:00,24.53,24.58,24.53,24.56,154847.0,18.8645,18.903,18.8645,18.8876,154847.0
2016-03-29 12:50:00,24.55,24.6,24.54,24.56,96233.0,18.8799,18.9183,18.8722,18.8876,96233.0
2016-03-29 12:55:00,24.56,24.58,24.53,24.58,211431.0,18.8876,18.903,18.8645,18.903,211431.0
2016-03-29 13:00:00,24.58,24.59,24.54,24.55,94072.0,18.903,18.9106,18.8722,18.8799,94072.0
2016-03-29 13:05:00,24.55,24.56,24.49,24.52,100159.0,18.8799,18.8876,18.8337,18.8568,100159.0
2016-03-29 13:10:00,24.52,24.55,24.52,24.55,62860.0,18.8568,18.8799,18.8568,18.8799,62860.0
2016-03-29 13:15:00,24.55,24.59,24.54,24.58,133714.0,18.8799,18.9106,18.8722,18.903,133714.0
2016-03-29 13:20:00,24.58,24.58,24.51,24.53,49311.0,18.903,18.903,18.8491,18.8645,49311.0
2016-03-29 13:25:00,24.53,24.55,24.52,24.52,68838.0,18.8645,18.8799,18.8568,18.8568,68838.0
2016-03-29 13:30:00,24.53,24.56,24.51,24.55,61220.0,18.8645,18.8876,18.8491,18.8799,61220.0
2016-03-29 13:35:00,24.55,24.55,24.52,24.55,36680.0,18.8799,18.8799,18.8568,18.8799,36680.0
2016-03-29 13:40:00,24.55,24.58,24.54,24.56,71617.0,18.8799,18.903,18.8722,18.8876,71617.0
2016-03-29 13:45:00,24.55,24.58,24.55,24.56,97048.0,18.8799,18.903,18.8799,18.8876,97048.0
2016-03-29 13:50:00,24.57,24.59,24.55,24.57,102160.0,18.8953,18.9106,18.8799,18.8953,102160.0
2016-03-29 13:55:00,24.57,24.58,24.55,24.55,82632.0,18.8953,18.903,18.8799,18.8799,82632.0
2016-03-29 14:00:00,24.56,24.61,24.54,24.61,122303.0,18.8876,18.926,18.8722,18.926,122303.0
2016-03-29 14:05:00,24.61,24.62,24.58,24.61,93511.0,18.926,18.9337,18.903,18.926,93511.0
2016-03-29 14:10:00,24.61,24.65,24.58,24.6,121056.0,18.926,18.9568,18.903,18.9183,121056.0
2016-03-29 14:15:00,24.6,24.63,24.57,24.59,149637.0,18.9183,18.9414,18.8953,18.9106,149637.0
2016-03-29 14:20:00,24.6,24.61,24.57,24.61,55634.0,18.9183,18.926,18.8953,18.926,55634.0
2016-03-29 14:25:00,24.61,24.65,24.6,24.64,161874.0,18.926,18.9568,18.9183,18.9491,161874.0
2016-03-29 14:30:00,24.64,24.68,24.63,24.67,87181.0,18.9491,18.9799,18.9414,18.9722,87181.0
2016-03-29 14:35:00,24.67,24.72,24.66,24.71,119972.0,18.9722,19.0106,18.9645,19.0029,119972.0
2016-03-29 14:40:00,24.71,24.72,24.69,24.7,146074.0,19.0029,19.0106,18.9876,18.9952,146074.0
2016-03-29 14:45:00,24.7,24.73,24.69,24.73,76217.0,18.9952,19.0183,18.9876,19.0183,76217.0
2016-03-29 14:50:00,24.73,24.78,24.72,24.75,152316.0,19.0183,19.0568,19.0106,19.0337,152316.0
2016-03-29 14:55:00,24.74,24.76,24.71,24.74,91085.0,19.026,19.0414,19.0029,19.026,91085.0
2016-03-29 15:00:00,24.73,24.75,24.68,24.73,101443.0,19.0183,19.0337,18.9799,19.0183,101443.0
2016-03-29 15:05:00,24.72,24.74,24.71,24.73,97762.0,19.0106,19.026,19.0029,19.0183,97762.0
2016-03-29 15:10:00,24.73,24.73,24.7,24.73,109851.0,19.0183,19.0183,18.9952,19.0183,109851.0
2016-03-29 15:15:00,24.72,24.74,24.7,24.73,119370.0,19.0106,19.026,18.9952,19.0183,119370.0
2016-03-29 15:20:00,24.74,24.8,24.73,24.79,276151.0,19.026,19.0721,19.0183,19.0645,276151.0
2016-03-29 15:25:00,24.79,24.8,24.76,24.8,133605.0,19.0645,19.0721,19.0414,19.0721,133605.0
2016-03-29 15:30:00,24.8,24.81,24.74,24.74,106452.0,19.0721,19.0798,19.026,19.026,106452.0
2016-03-29 15:35:00,24.74,24.77,24.73,24.76,171579.0,19.026,19.0491,19.0183,19.0414,171579.0
2016-03-29 15:40:00,24.76,24.79,24.74,24.76,185302.0,19.0414,19.0645,19.026,19.0414,185302.0
2016-03-29 15:45:00,24.76,24.76,24.72,24.73,186090.0,19.0414,19.0414,19.0106,19.0183,186090.0
2016-03-29 15:50:00,24.73,24.76,24.72,24.75,279840.0,19.0183,19.0414,19.0106,19.0337,279840.0
2016-03-29 15:55:00,24.74,24.8,24.74,24.77,764472.0,19.026,19.0721,19.026,19.0491,764472.0
2016-03-30 09:30:00,24.96,25.0,24.88,24.97,268488.0,19.1952,19.226,19.1337,19.2029,268488.0
2016-03-30 09:35:00,24.98,25.05,24.9,25.04,179501.0,19.2106,19.2644,19.1491,19.2567,179501.0
2016-03-30 09:40:00,25.03,25.15,25.0,25.11,291370.0,19.249,19.3413,19.226,19.3105,291370.0
2016-03-30 09:45:00,25.12,25.26,25.11,25.23,228115.0,19.3182,19.4259,19.3105,19.4028,228115.0
2016-03-30 09:50:00,25.23,25.25,25.16,25.16,76942.0,19.4028,19.4182,19.349,19.349,76942.0
2016-03-30 09:55:00,25.16,25.17,25.08,25.17,178595.0,19.349,19.3567,19.2875,19.3567,178595.0
2016-03-30 10:00:00,25.17,25.24,25.14,25.16,222998.0,19.3567,19.4105,19.3336,19.349,222998.0
2016-03-30 10:05:00,25.15,25.27,25.13,25.24,110179.0,19.3413,19.4336,19.3259,19.4105,110179.0
2016-03-30 10:10:00,25.23,25.28,25.17,25.22,155212.0,19.4028,19.4413,19.3567,19.3951,155212.0
2016-03-30 10:15:00,25.21,25.25,25.16,25.16,117306.0,19.3875,19.4182,19.349,19.349,117306.0
2016-03-30 10:20:00,25.17,25.19,25.11,25.15,116620.0,19.3567,19.3721,19.3105,19.3413,116620.0
2016-03-30 10:25:00,25.16,25.18,25.13,25.17,73186.0,19.349,19.3644,19.3259,19.3567,73186.0
2016-03-30 10:30:00,25.17,25.31,25.16,25.3,177994.0,19.3567,19.4644,19.349,19.4567,177994.0
2016-03-30 10:35:00,25.3,25.41,25.26,25.39,279596.0,19.4567,19.5413,19.4259,19.5259,279596.0
2016-03-30 10:40:00,25.39,25.43,25.34,25.35,89601.0,19.5259,19.5566,19.4874,19.4951,89601.0
2016-03-30 10:45:00,25.34,25.39,25.29,25.32,133478.0,19.4874,19.5259,19.449,19.472,133478.0
2016-03-30 10:50:00,25.33,25.38,25.29,25.35,141718.0,19.4797,19.5182,19.449,19.4951,141718.0
2016-03-30 10:55:00,25.35,25.35,25.24,25.26,139235.0,19.4951,19.4951,19.4105,19.4259,139235.0
2016-03-30 11:00:00,25.26,25.3,25.22,25.29,135561.0,19.4259,19.4567,19.3951,19.449,135561.0
2016-03-30 11:05:00,25.29,25.3,25.17,25.21,102612.0,19.449,19.4567,19.3567,19.3875,102612.0
2016-03-30 11:10:00,25.21,25.24,25.16,25.17,81641.0,19.3875,19.4105,19.349,19.3567,81641.0
2016-03-30 11:15:00,25.17,25.17,25.08,25.1,129553.0,19.3567,19.3567,19.2875,19.3029,129553.0
2016-03-30 11:20:00,25.09,25.12,25.06,25.07,136389.0,19.2952,19.3182,19.2721,19.2798,136389.0
2016-03-30 11:25:00,25.08,25.1,25.04,25.05,97162.0,19.2875,19.3029,19.2567,19.2644,97162.0
2016-03-30 11:30:00,25.05,25.05,24.97,25.0,110797.0,19.2644,19.2644,19.2029,19.226,110797.0
2016-03-30 11:35:00,25.0,25.02,24.94,24.95,94615.0,19.226,19.2413,19.1798,19.1875,94615.0
2016-03-30 11:40:00,24.95,25.0,24.93,24.99,61790.0,19.1875,19.226,19.1721,19.2183,61790.0
2016-03-30 11:45:00,24.98,25.07,24.97,25.06,92957.0,19.2106,19.2798,19.2029,19.2721,92957.0
2016-03-30 11:50:00,25.05,25.08,24.98,24.99,76609.0,19.2644,19.2875,19.2106,19.2183,76609.0
2016-03-30 11:55:00,24.99,25.02,24.96,25.0,76001.0,19.2183,19.2413,19.1952,19.226,76001.0
2016-03-30 12:00:00,25.0,25.0,24.95,24.98,88128.0,19.226,19.226,19.1875,19.2106,88128.0
2016-03-30 12:05:00,24.97,25.0,24.95,24.98,66732.0,19.2029,19.226,19.1875,19.2106,66732.0
2016-03-30 12:10:00,24.99,25.01,24.96,25.01,54735.0,19.2183,19.2336,19.1952,19.2336,54735.0
2016-03-30 12:15:00,25.01,25.07,25.0,25.02,69468.0,19.2336,19.2798,19.226,19.2413,69468.0
2016-03-30 12:20:00,25.02,25.05,24.97,24.98,69139.0,19.2413,19.2644,19.2029,19.2106,69139.0
2016-03-30 12:25:00,24.98,24.99,24.94,24.95,31708.0,19.2106,19.2183,19.1798,19.1875,31708.0
2016-03-30 12:30:00,24.94,24.99,24.93,24.96,36230.0,19.1798,19.2183,19.1721,19.1952,36230.0
2016-03-30 12:35:00,24.96,24.97,24.91,24.93,43987.0,19.1952,19.2029,19.1567,19.1721,43987.0
2016-03-30 12:40:00,24.92,24.93,24.89,24.89,52621.0,19.1644,19.1721,19.1414,19.1414,52621.0
2016-03-30 12:45:00,24.9,24.93,24.88,24.91,65823.0,19.1491,19.1721,19.1337,19.1567,65823.0
2016-03-30 12:50:00,24.91,24.92,24.86,24.86,31099.0,19.1567,19.1644,19.1183,19.1183,31099.0
2016-03-30 12:55:00,24.86,24.89,24.85,24.86,34639.0,19.1183,19.1414,19.1106,19.1183,34639.0
2016-03-30 13:00:00,24.86,24.88,24.83,24.84,56862.0,19.1183,19.1337,19.0952,19.1029,56862.0
2016-03-30 13:05:00,24.84,24.85,24.77,24.82,209061.0,19.1029,19.1106,19.0491,19.0875,209061.0
2016-03-30 13:10:00,24.82,24.85,24.78,24.78,140641.0,19.0875,19.1106,19.0568,19.0568,140641.0
2016-03-30 13:15:00,24.78,24.81,24.76,24.76,46396.0,19.0568,19.0798,19.0414,19.0414,46396.0
2016-03-30 13:20:00,24.77,24.81,24.76,24.8,70754.0,19.0491,19.0798,19.0414,19.0721,70754.0
2016-03-30 13:25:00,24.8,24.84,24.79,24.83,77313.0,19.0721,19.1029,19.0645,19.0952,77313.0
2016-03-30 13:30:00,24.84,24.85,24.8,24.84,105830.0,19.1029,19.1106,19.0721,19.1029,105830.0
2016-03-30 13:35:00,24.85,24.87,24.84,24.87,40263.0,19.1106,19.126,19.1029,19.126,40263.0
2016-03-30 13:40:00,24.87,24.94,24.86,24.93,98850.0,19.126,19.1798,19.1183,19.1721,98850.0
2016-03-30 13:45:00,24.93,25.0,24.92,25.0,101541.0,19.1721,19.226,19.1644,19.226,101541.0
2016-03-30 13:50:00,24.99,25.03,24.96,24.97,115405.0,19.2183,19.249,19.1952,19.2029,115405.0
2016-03-30 13:55:00,24.98,25.02,24.97,25.01,160981.0,19.2106,19.2413,19.2029,19.2336,160981.0
2016-03-30 14:00:00,25.0,25.03,24.97,25.03,126271.0,19.226,19.249,19.2029,19.249,126271.0
2016-03-30 14:05:00,25.02,25.07,25.0,25.05,85779.0,19.2413,19.2798,19.226,19.2644,85779.0
2016-03-30 14:10:00,25.05,25.05,25.0,25.0,100365.0,19.2644,19.2644,19.226,19.226,100365.0
2016-03-30 14:15:00,25.0,25.01,24.97,25.0,71865.0,19.226,19.2336,19.2029,19.226,71865.0
2016-03-30 14:20:00,25.0,25.01,24.98,25.0,63780.0,19.226,19.2336,19.2106,19.226,63780.0
2016-03-30 14:25:00,25.0,25.05,24.99,25.03,115056.0,19.226,19.2644,19.2183,19.249,115056.0
2016-03-30 14:30:00,25.04,25.07,25.02,25.03,104893.0,19.2567,19.2798,19.2413,19.249,104893.0
2016-03-30 14:35:00,25.04,25.05,25.01,25.02,110957.0,19.2567,19.2644,19.2336,19.2413,110957.0
2016-03-30 14:40:00,25.02,25.04,24.98,25.04,233591.0,19.2413,19.2567,19.2106,19.2567,233591.0
2016-03-30 14:45:00,25.04,25.07,25.03,25.04,145581.0,19.2567,19.2798,19.249,19.2567,145581.0
2016-03-30 14:50:00,25.04,25.07,25.04,25.07,131692.0,19.2567,19.2798,19.2567,19.2798,131692.0
2016-03-30 14:55:00,25.06,25.1,25.05,25.09,223292.0,19.2721,19.3029,19.2644,19.2952,223292.0
2016-03-30 15:00:00,25.08,25.1,25.07,25.09,151107.0,19.2875,19.3029,19.2798,19.2952,151107.0
2016-03-30 15:05:00,25.1,25.14,25.09,25.14,166863.0,19.3029,19.3336,19.2952,19.3336,166863.0
2016-03-30 15:10:00,25.13,25.14,25.07,25.09,149401.0,19.3259,19.3336,19.2798,19.2952,149401.0
2016-03-30 15:15:00,25.09,25.11,25.05,25.08,240714.0,19.2952,19.3105,19.2644,19.2875,240714.0
2016-03-30 15:20:00,25.08,25.13,25.07,25.09,155776.0,19.2875,19.3259,19.2798,19.2952,155776.0
2016-03-30 15:25:00,25.09,25.11,25.07,25.09,141523.0,19.2952,19.3105,19.2798,19.2952,141523.0
2016-03-30 15:30:00,25.09,25.09,25.03,25.06,165505.0,19.2952,19.2952,19.249,19.2721,165505.0
2016-03-30 15:35:00,25.05,25.08,25.04,25.08,183538.0,19.2644,19.2875,19.2567,19.2875,183538.0
2016-03-30 15:40:00,25.08,25.1,25.04,25.09,282591.0,19.2875,19.3029,19.2567,19.2952,282591.0
2016-03-30 15:45:00,25.09,25.1,25.07,25.07,274680.0,19.2952,19.3029,19.2798,19.2798,274680.0
2016-03-30 15:50:00,25.07,25.11,25.07,25.09,343291.0,19.2798,19.3105,19.2798,19.2952,343291.0
2016-03-30 15:55:00,25.09,25.09,25.04,25.06,781840.0,19.2952,19.2952,19.2567,19.2721,781840.0
2016-03-31 09:30:00,24.91,25.13,24.89,25.12,212442.0,19.1567,19.3259,19.1414,19.3182,212442.0
2016-03-31 09:35:00,25.12,25.2,25.05,25.17,173148.0,19.3182,19.3798,19.2644,19.3567,173148.0
2016-03-31 09:40:00,25.18,25.31,25.17,25.29,148397.0,19.3644,19.4644,19.3567,19.449,148397.0
2016-03-31 09:45:00,25.29,25.37,25.28,25.34,248417.0,19.449,19.5105,19.4413,19.4874,248417.0
2016-03-31 09:50:00,25.35,25.38,25.3,25.34,201834.0,19.4951,19.5182,19.4567,19.4874,201834.0
2016-03-31 09:55:00,25.35,25.37,25.3,25.33,334024.0,19.4951,19.5105,19.4567,19.4797,334024.0
2016-03-31 10:00:00,25.33,25.37,25.27,25.37,328858.0,19.4797,19.5105,19.4336,19.5105,328858.0
2016-03-31 10:05:00,25.37,25.45,25.34,25.43,194197.0,19.5105,19.572,19.4874,19.5566,194197.0
2016-03-31 10:10:00,25.43,25.48,25.41,25.44,470504.0,19.5566,19.5951,19.5413,19.5643,470504.0
2016-03-31 10:15:00,25.44,25.48,25.39,25.42,130679.0,19.5643,19.5951,19.5259,19.549,130679.0
2016-03-31 10:20:00,25.42,25.54,25.42,25.49,285141.0,19.549,19.6412,19.549,19.6028,285141.0
2016-03-31 10:25:00,25.49,25.51,25.42,25.42,488523.0,19.6028,19.6182,19.549,19.549,488523.0
2016-03-31 10:30:00,25.43,25.45,25.37,25.38,134299.0,19.5566,19.572,19.5105,19.5182,134299.0
2016-03-31 10:35:00,25.37,25.38,25.3,25.3,96972.0,19.5105,19.5182,19.4567,19.4567,96972.0
2016-03-31 10:40:00,25.3,25.34,25.28,25.33,76380.0,19.4567,19.4874,19.4413,19.4797,76380.0
2016-03-31 10:45:00,25.33,25.33,25.25,25.26,75949.0,19.4797,19.4797,19.4182,19.4259,75949.0
2016-03-31 10:50:00,25.26,25.33,25.26,25.31,106672.0,19.4259,19.4797,19.4259,19.4644,106672.0
2016-03-31 10:55:00,25.3,25.31,25.24,25.25,68753.0,19.4567,19.4644,19.4105,19.4182,68753.0
2016-03-31 11:00:00,25.25,25.34,25.24,25.33,152566.0,19.4182,19.4874,19.4105,19.4797,152566.0
2016-03-31 11:05:00,25.33,25.39,25.32,25.35,89907.0,19.4797,19.5259,19.472,19.4951,89907.0
2016-03-31 11:10:00,25.36,25.42,25.35,25.39,208455.0,19.5028,19.549,19.4951,19.5259,208455.0
2016-03-31 11:15:00,25.4,25.42,25.36,25.36,95177.0,19.5336,19.549,19.5028,19.5028,95177.0
2016-03-31 11:20:00,25.37,25.38,25.32,25.38,123474.0,19.5105,19.5182,19.472,19.5182,123474.0
2016-03-31 11:25:00,25.38,25.38,25.32,25.34,77098.0,19.5182,19.5182,19.472,19.4874,77098.0
2016-03-31 11:30:00,25.34,25.38,25.32,25.32,341777.0,19.4874,19.5182,19.472,19.472,341777.0
2016-03-31 11:35:00,25.34,25.35,25.31,25.35,62002.0,19.4874,19.4951,19.4644,19.4951,62002.0
2016-03-31 11:40:00,25.35,25.37,25.3,25.33,72960.0,19.4951,19.5105,19.4567,19.4797,72960.0
2016-03-31 11:45:00,25.32,25.36,25.31,25.33,65561.0,19.472,19.5028,19.4644,19.4797,65561.0
2016-03-31 11:50:00,25.34,25.39,25.33,25.37,100016.0,19.4874,19.5259,19.4797,19.5105,100016.0
2016-03-31 11:55:00,25.37,25.39,25.35,25.35,60267.0,19.5105,19.5259,19.4951,19.4951,60267.0
2016-03-31 12:00:00,25.36,25.37,25.32,25.36,132630.0,19.5028,19.5105,19.472,19.5028,132630.0
2016-03-31 12:05:00,25.37,25.38,25.32,25.32,46670.0,19.5105,19.5182,19.472,19.472,46670.0
2016-03-31 12:10:00,25.32,25.33,25.3,25.32,52104.0,19.472,19.4797,19.4567,19.472,52104.0
2016-03-31 12:15:00,25.32,25.35,25.3,25.35,72862.0,19.472,19.4951,19.4567,19.4951,72862.0
2016-03-31 12:20:00,25.35,25.35,25.3,25.33,78879.0,19.4951,19.4951,19.4567,19.4797,78879.0
2016-03-31 12:25:00,25.33,25.36,25.32,25.35,39209.0,19.4797,19.5028,19.472,19.4951,39209.0
2016-03-31 12:30:00,25.35,25.35,25.27,25.27,73994.0,19.4951,19.4951,19.4336,19.4336,73994.0
2016-03-31 12:35:00,25.28,25.32,25.27,25.31,91842.0,19.4413,19.472,19.4336,19.4644,91842.0
2016-03-31 12:40:00,25.31,25.34,25.3,25.34,79024.0,19.4644,19.4874,19.4567,19.4874,79024.0
2016-03-31 12:45:00,25.34,25.34,25.3,25.32,103822.0,19.4874,19.4874,19.4567,19.472,103822.0
2016-03-31 12:50:00,25.31,25.36,25.31,25.35,324615.0,19.4644,19.5028,19.4644,19.4951,324615.0
2016-03-31 12:55:00,25.35,25.36,25.31,25.33,124439.0,19.4951,19.5028,19.4644,19.4797,124439.0
2016-03-31 13:00:00,25.32,25.34,25.27,25.29,237801.0,19.472,19.4874,19.4336,19.449,237801.0
2016-03-31 13:05:00,25.29,25.32,25.29,25.29,111129.0,19.449,19.472,19.449,19.449,111129.0
2016-03-31 13:10:00,25.29,25.29,25.26,25.26,38118.0,19.449,19.449,19.4259,19.4259,38118.0
2016-03-31 13:15:00,25.27,25.29,25.26,25.27,33829.0,19.4336,19.449,19.4259,19.4336,33829.0
2016-03-31 13:20:00,25.27,25.3,25.26,25.27,98586.0,19.4336,19.4567,19.4259,19.4336,98586.0
2016-03-31 13:25:00,25.27,25.27,25.24,25.24,82069.0,19.4336,19.4336,19.4105,19.4105,82069.0
2016-03-31 13:30:00,25.25,25.26,25.21,25.24,65463.0,19.4182,19.4259,19.3875,19.4105,65463.0
2016-03-31 13:35:00,25.24,25.26,25.22,25.24,88671.0,19.4105,19.4259,19.3951,19.4105,88671.0
2016-03-31 13:40:00,25.23,25.23,25.2,25.21,38031.0,19.4028,19.4028,19.3798,19.3875,38031.0
2016-03-31 13:45:00,25.22,25.23,25.19,25.22,83153.0,19.3951,19.4028,19.3721,19.3951,83153.0
2016-03-31 13:50:00,25.22,25.23,25.2,25.21,74973.0,19.3951,19.4028,19.3798,19.3875,74973.0
2016-03-31 13:55:00,25.21,25.23,25.17,25.21,96053.0,19.3875,19.4028,19.3567,19.3875,96053.0
2016-03-31 14:00:00,25.22,25.22,25.18,25.2,67600.0,19.3951,19.3951,19.3644,19.3798,67600.0
2016-03-31 14:05:00,25.2,25.2,25.17,25.19,64401.0,19.3798,19.3798,19.3567,19.3721,64401.0
2016-03-31 14:10:00,25.19,25.21,25.18,25.2,77619.0,19.3721,19.3875,19.3644,19.3798,77619.0
2016-03-31 14:15:00,25.21,25.21,25.17,25.19,159048.0,19.3875,19.3875,19.3567,19.3721,159048.0
2016-03-31 14:20:00,25.18,25.19,25.16,25.17,51826.0,19.3644,19.3721,19.349,19.3567,51826.0
2016-03-31 14:25:00,25.17,25.17,25.11,25.11,117541.0,19.3567,19.3567,19.3105,19.3105,117541.0
2016-03-31 14:30:00,25.12,25.19,25.1,25.18,261697.0,19.3182,19.3721,19.3029,19.3644,261697.0
2016-03-31 14:35:00,25.18,25.19,25.15,25.15,113738.0,19.3644,19.3721,19.3413,19.3413,113738.0
2016-03-31 14:40:00,25.15,25.16,25.12,25.12,101722.0,19.3413,19.349,19.3182,19.3182,101722.0
2016-03-31 14:45:00,25.12,25.15,25.12,25.13,92939.0,19.3182,19.3413,19.3182,19.3259,92939.0
2016-03-31 14:50:00,25.13,25.16,25.1,25.16,91995.0,19.3259,19.349,19.3029,19.349,91995.0
2016-03-31 14:55:00,25.15,25.17,25.13,25.14,138743.0,19.3413,19.3567,19.3259,19.3336,138743.0
2016-03-31 15:00:00,25.14,25.16,25.11,25.15,152140.0,19.3336,19.349,19.3105,19.3413,152140.0
2016-03-31 15:05:00,25.16,25.16,25.12,25.13,310366.0,19.349,19.349,19.3182,19.3259,310366.0
2016-03-31 15:10:00,25.12,25.15,25.1,25.15,179875.0,19.3182,19.3413,19.3029,19.3413,179875.0
2016-03-31 15:15:00,25.15,25.16,25.11,25.15,130554.0,19.3413,19.349,19.3105,19.3413,130554.0
2016-03-31 15:20:00,25.15,25.17,25.14,25.16,216687.0,19.3413,19.3567,19.3336,19.349,216687.0
2016-03-31 15:25:00,25.15,25.17,25.13,25.13,200418.0,19.3413,19.3567,19.3259,19.3259,200418.0
2016-03-31 15:30:00,25.14,25.17,25.13,25.14,282278.0,19.3336,19.3567,19.3259,19.3336,282278.0
2016-03-31 15:35:00,25.14,25.16,25.13,25.14,328680.0,19.3336,19.349,19.3259,19.3336,328680.0
2016-03-31 15:40:00,25.14,25.15,25.1,25.13,324327.0,19.3336,19.3413,19.3029,19.3259,324327.0
2016-03-31 15:45:00,25.14,25.16,25.09,25.09,465398.0,19.3336,19.349,19.2952,19.2952,465398.0
2016-03-31 15:50:00,25.09,25.13,25.08,25.09,404035.0,19.2952,19.3259,19.2875,19.2952,404035.0
2016-03-31 15:55:00,25.08,25.08,24.99,25.0,1775345.0,19.2875,19.2875,19.2183,19.226,1775345.0
2016-04-01 09:30:00,24.89,24.94,24.77,24.85,248998.0,19.1414,19.1798,19.0491,19.1106,248998.0
2016-04-01 09:35:00,24.86,24.86,24.66,24.72,175595.0,19.1183,19.1183,18.9645,19.0106,175595.0
2016-04-01 09:40:00,24.72,24.74,24.62,24.69,176444.0,19.0106,19.026,18.9337,18.9876,176444.0
2016-04-01 09:45:00,24.7,24.8,24.69,24.8,358115.0,18.9952,19.0721,18.9876,19.0721,358115.0
2016-04-01 09:50:00,24.79,24.8,24.68,24.68,260887.0,19.0645,19.0721,18.9799,18.9799,260887.0
2016-04-01 09:55:00,24.68,24.73,24.67,24.7,101282.0,18.9799,19.0183,18.9722,18.9952,101282.0
2016-04-01 10:00:00,24.71,24.73,24.68,24.73,342599.0,19.0029,19.0183,18.9799,19.0183,342599.0
2016-04-01 10:05:00,24.73,24.83,24.72,24.8,431607.0,19.0183,19.0952,19.0106,19.0721,431607.0
2016-04-01 10:10:00,24.81,24.96,24.8,24.93,138206.0,19.0798,19.1952,19.0721,19.1721,138206.0
2016-04-01 10:15:00,24.93,24.94,24.88,24.92,246553.0,19.1721,19.1798,19.1337,19.1644,246553.0
2016-04-01 10:20:00,24.93,24.95,24.88,24.91,220967.0,19.1721,19.1875,19.1337,19.1567,220967.0
2016-04-01 10:25:00,24.91,25.01,24.91,25.01,276757.0,19.1567,19.2336,19.1567,19.2336,276757.0
2016-04-01 10:30:00,25.0,25.26,24.97,25.26,539158.0,19.226,19.4259,19.2029,19.4259,539158.0
2016-04-01 10:35:00,25.26,25.33,25.24,25.28,238708.0,19.4259,19.4797,19.4105,19.4413,238708.0
2016-04-01 10:40:00,25.28,25.34,25.28,25.29,121546.0,19.4413,19.4874,19.4413,19.449,121546.0
2016-04-01 10:45:00,25.29,25.32,25.25,25.31,186809.0,19.449,19.472,19.4182,19.4644,186809.0
2016-04-01 10:50:00,25.3,25.31,25.26,25.28,87250.0,19.4567,19.4644,19.4259,19.4413,87250.0
2016-04-01 10:55:00,25.28,25.34,25.25,25.34,131549.0,19.4413,19.4874,19.4182,19.4874,131549.0
2016-04-01 11:00:00,25.35,25.43,25.32,25.41,153587.0,19.4951,19.5566,19.472,19.5413,153587.0
2016-04-01 11:05:00,25.41,25.41,25.32,25.34,192260.0,19.5413,19.5413,19.472,19.4874,192260.0
2016-04-01 11:10:00,25.34,25.38,25.29,25.38,74436.0,19.4874,19.5182,19.449,19.5182,74436.0
2016-04-01 11:15:00,25.38,25.4,25.32,25.36,128250.0,19.5182,19.5336,19.472,19.5028,128250.0
2016-04-01 11:20:00,25.35,25.41,25.34,25.39,113495.0,19.4951,19.5413,19.4874,19.5259,113495.0
2016-04-01 11:25:00,25.39,25.43,25.37,25.4,122663.0,19.5259,19.5566,19.5105,19.5336,122663.0
2016-04-01 11:30:00,25.4,25.47,25.39,25.47,99287.0,19.5336,19.5874,19.5259,19.5874,99287.0
2016-04-01 11:35:00,25.48,25.52,25.46,25.52,119908.0,19.5951,19.6259,19.5797,19.6259,119908.0
2016-04-01 11:40:00,25.52,25.55,25.49,25.51,104336.0,19.6259,19.6489,19.6028,19.6182,104336.0
2016-04-01 11:45:00,25.51,25.51,25.46,25.46,95205.0,19.6182,19.6182,19.5797,19.5797,95205.0
2016-04-01 11:50:00,25.46,25.49,25.42,25.46,104015.0,19.5797,19.6028,19.549,19.5797,104015.0
2016-04-01 11:55:00,25.47,25.49,25.44,25.49,72918.0,19.5874,19.6028,19.5643,19.6028,72918.0
2016-04-01 12:00:00,25.48,25.54,25.48,25.51,126369.0,19.5951,19.6412,19.5951,19.6182,126369.0
2016-04-01 12:05:00,25.5,25.52,25.47,25.51,73780.0,19.6105,19.6259,19.5874,19.6182,73780.0
2016-04-01 12:10:00,25.51,25.52,25.49,25.51,95581.0,19.6182,19.6259,19.6028,19.6182,95581.0
2016-04-01 12:15:00,25.51,25.55,25.48,25.49,149543.0,19.6182,19.6489,19.5951,19.6028,149543.0
2016-04-01 12:20:00,25.49,25.5,25.44,25.46,90658.0,19.6028,19.6105,19.5643,19.5797,90658.0
2016-04-01 12:25:00,25.47,25.48,25.45,25.45,104245.0,19.5874,19.5951,19.572,19.572,104245.0
2016-04-01 12:30:00,25.46,25.46,25.39,25.43,88870.0,19.5797,19.5797,19.5259,19.5566,88870.0
2016-04-01 12:35:00,25.43,25.49,25.43,25.46,91889.0,19.5566,19.6028,19.5566,19.5797,91889.0
2016-04-01 12:40:00,25.46,25.51,25.46,25.51,98903.0,19.5797,19.6182,19.5797,19.6182,98903.0
2016-04-01 12:45:00,25.51,25.55,25.5,25.55,178782.0,19.6182,19.6489,19.6105,19.6489,178782.0
2016-04-01 12:50:00,25.54,25.55,25.51,25.53,152528.0,19.6412,19.6489,19.6182,19.6335,152528.0
2016-04-01 12:55:00,25.53,25.58,25.52,25.55,156003.0,19.6335,19.672,19.6259,19.6489,156003.0
2016-04-01 13:00:00,25.55,25.58,25.52,25.57,158500.0,19.6489,19.672,19.6259,19.6643,158500.0
2016-04-01 13:05:00,25.57,25.57,25.53,25.55,55438.0,19.6643,19.6643,19.6335,19.6489,55438.0
2016-04-01 13:10:00,25.55,25.57,25.53,25.54,81756.0,19.6489,19.6643,19.6335,19.6412,81756.0
2016-04-01 13:15:00,25.54,25.54,25.49,25.53,174634.0,19.6412,19.6412,19.6028,19.6335,174634.0
2016-04-01 13:20:00,25.52,25.59,25.52,25.56,87960.0,19.6259,19.6797,19.6259,19.6566,87960.0
2016-04-01 13:25:00,25.56,25.6,25.53,25.59,179507.0,19.6566,19.6874,19.6335,19.6797,179507.0
2016-04-01 13:30:00,25.58,25.59,25.53,25.55,49841.0,19.672,19.6797,19.6335,19.6489,49841.0
2016-04-01 13:35:00,25.55,25.55,25.5,25.53,118165.0,19.6489,19.6489,19.6105,19.6335,118165.0
2016-04-01 13:40:00,25.53,25.55,25.5,25.53,81815.0,19.6335,19.6489,19.6105,19.6335,81815.0
2016-04-01 13:45:00,25.53,25.53,25.51,25.52,39522.0,19.6335,19.6335,19.6182,19.6259,39522.0
2016-04-01 13:50:00,25.52,25.55,25.51,25.55,88013.0,19.6259,19.6489,19.6182,19.6489,88013.0
2016-04-01 13:55:00,25.55,25.57,25.53,25.57,101638.0,19.6489,19.6643,19.6335,19.6643,101638.0
2016-04-01 14:00:00,25.57,25.62,25.56,25.6,316762.0,19.6643,19.7028,19.6566,19.6874,316762.0
2016-04-01 14:05:00,25.61,25.67,25.6,25.64,156843.0,19.6951,19.7412,19.6874,19.7181,156843.0
2016-04-01 14:10:00,25.65,25.68,25.6,25.64,382568.0,19.7258,19.7489,19.6874,19.7181,382568.0
2016-04-01 14:15:00,25.64,25.66,25.63,25.63,120054.0,19.7181,19.7335,19.7104,19.7104,120054.0
2016-04-01 14:20:00,25.64,25.64,25.61,25.61,93864.0,19.7181,19.7181,19.6951,19.6951,93864.0
2016-04-01 14:25:00,25.62,25.62,25.59,25.62,272358.0,19.7028,19.7028,19.6797,19.7028,272358.0
2016-04-01 14:30:00,25.62,25.63,25.55,25.59,166759.0,19.7028,19.7104,19.6489,19.6797,166759.0
2016-04-01 14:35:00,25.59,25.64,25.59,25.61,101099.0,19.6797,19.7181,19.6797,19.6951,101099.0
2016-04-01 14:40:00,25.61,25.64,25.6,25.62,70891.0,19.6951,19.7181,19.6874,19.7028,70891.0
2016-04-01 14:45:00,25.62,25.64,25.59,25.6,82195.0,19.7028,19.7181,19.6797,19.6874,82195.0
2016-04-01 14:50:00,25.59,25.6,25.58,25.6,81819.0,19.6797,19.6874,19.672,19.6874,81819.0
2016-04-01 14:55:00,25.59,25.63,25.59,25.6,127255.0,19.6797,19.7104,19.6797,19.6874,127255.0
2016-04-01 15:00:00,25.6,25.63,25.59,25.61,114014.0,19.6874,19.7104,19.6797,19.6951,114014.0
2016-04-01 15:05:00,25.61,25.61,25.57,25.57,216421.0,19.6951,19.6951,19.6643,19.6643,216421.0
2016-04-01 15:10:00,25.57,25.6,25.54,25.55,148167.0,19.6643,19.6874,19.6412,19.6489,148167.0
2016-04-01 15:15:00,25.54,25.55,25.49,25.52,488854.0,19.6412,19.6489,19.6028,19.6259,488854.0
2016-04-01 15:20:00,25.52,25.55,25.49,25.54,184445.0,19.6259,19.6489,19.6028,19.6412,184445.0
2016-04-01 15:25:00,25.54,25.58,25.53,25.58,173629.0,19.6412,19.672,19.6335,19.672,173629.0
2016-04-01 15:30:00,25.58,25.61,25.57,25.6,242375.0,19.672,19.6951,19.6643,19.6874,242375.0
2016-04-01 15:35:00,25.59,25.62,25.56,25.6,296550.0,19.6797,19.7028,19.6566,19.6874,296550.0
2016-04-01 15:40:00,25.6,25.6,25.57,25.6,299500.0,19.6874,19.6874,19.6643,19.6874,299500.0
2016-04-01 15:45:00,25.6,25.63,25.59,25.61,248056.0,19.6874,19.7104,19.6797,19.6951,248056.0
2016-04-01 15:50:00,25.61,25.61,25.55,25.55,255420.0,19.6951,19.6951,19.6489,19.6489,255420.0
2016-04-01 15:55:00,25.55,25.58,25.52,25.53,936947.0,19.6489,19.672,19.6259,19.6335,936947.0
2016-04-04 09:30:00,25.49,25.51,25.16,25.19,301781.0,19.6028,19.6182,19.349,19.3721,301781.0
2016-04-04 09:35:00,25.19,25.2,24.97,25.06,404818.0,19.3721,19.3798,19.2029,19.2721,404818.0
2016-04-04 09:40:00,25.07,25.13,25.04,25.09,424689.0,19.2798,19.3259,19.2567,19.2952,424689.0
2016-04-04 09:45:00,25.08,25.08,25.0,25.05,238216.0,19.2875,19.2875,19.226,19.2644,238216.0
2016-04-04 09:50:00,25.05,25.17,25.02,25.16,195246.0,19.2644,19.3567,19.2413,19.349,195246.0
2016-04-04 09:55:00,25.17,25.22,25.13,25.21,291451.0,19.3567,19.3951,19.3259,19.3875,291451.0
2016-04-04 10:00:00,25.22,25.3,25.18,25.29,142992.0,19.3951,19.4567,19.3644,19.449,142992.0
2016-04-04 10:05:00,25.29,25.31,25.24,25.3,113266.0,19.449,19.4644,19.4105,19.4567,113266.0
2016-04-04 10:10:00,25.3,25.3,25.14,25.16,123824.0,19.4567,19.4567,19.3336,19.349,123824.0
2016-04-04 10:15:00,25.17,25.24,25.16,25.23,105530.0,19.3567,19.4105,19.349,19.4028,105530.0
2016-04-04 10:20:00,25.24,25.35,25.23,25.34,256552.0,19.4105,19.4951,19.4028,19.4874,256552.0
2016-04-04 10:25:00,25.33,25.33,25.26,25.31,225702.0,19.4797,19.4797,19.4259,19.4644,225702.0
2016-04-04 10:30:00,25.31,25.48,25.29,25.47,186377.0,19.4644,19.5951,19.449,19.5874,186377.0
2016-04-04 10:35:00,25.46,25.47,25.39,25.42,85112.0,19.5797,19.5874,19.5259,19.549,85112.0
2016-04-04 10:40:00,25.41,25.47,25.38,25.44,89181.0,19.5413,19.5874,19.5182,19.5643,89181.0
2016-04-04 10:45:00,25.43,25.44,25.23,25.23,295666.0,19.5566,19.5643,19.4028,19.4028,295666.0
2016-04-04 10:50:00,25.23,25.24,25.12,25.13,116692.0,19.4028,19.4105,19.3182,19.3259,116692.0
2016-04-04 10:55:00,25.12,25.2,25.12,25.19,90315.0,19.3182,19.3798,19.3182,19.3721,90315.0
2016-04-04 11:00:00,25.19,25.2,25.13,25.19,77104.0,19.3721,19.3798,19.3259,19.3721,77104.0
2016-04-04 11:05:00,25.19,25.21,25.14,25.18,63469.0,19.3721,19.3875,19.3336,19.3644,63469.0
2016-04-04 11:10:00,25.18,25.18,25.12,25.14,60777.0,19.3644,19.3644,19.3182,19.3336,60777.0
2016-04-04 11:15:00,25.14,25.21,25.12,25.21,82067.0,19.3336,19.3875,19.3182,19.3875,82067.0
2016-04-04 11:20:00,25.21,25.26,25.2,25.22,71840.0,19.3875,19.4259,19.3798,19.3951,71840.0
2016-04-04 11:25:00,25.22,25.26,25.21,25.24,136418.0,19.3951,19.4259,19.3875,19.4105,136418.0
2016-04-04 11:30:00,25.23,25.26,25.21,25.25,66993.0,19.4028,19.4259,19.3875,19.4182,66993.0
2016-04-04 11:35:00,25.25,25.28,25.22,25.26,73970.0,19.4182,19.4413,19.3951,19.4259,73970.0
2016-04-04 11:40:00,25.26,25.26,25.19,25.19,76590.0,19.4259,19.4259,19.3721,19.3721,76590.0
2016-04-04 11:45:00,25.19,25.22,25.17,25.19,49996.0,19.3721,19.3951,19.3567,19.3721,49996.0
2016-04-04 11:50:00,25.19,25.22,25.18,25.19,88760.0,19.3721,19.3951,19.3644,19.3721,88760.0
2016-04-04 11:55:00,25.2,25.23,25.18,25.21,106104.0,19.3798,19.4028,19.3644,19.3875,106104.0
2016-04-04 12:00:00,25.22,25.27,25.2,25.26,78488.0,19.3951,19.4336,19.3798,19.4259,78488.0
2016-04-04 12:05:00,25.26,25.32,25.26,25.31,73399.0,19.4259,19.472,19.4259,19.4644,73399.0
2016-04-04 12:10:00,25.3,25.32,25.28,25.3,64128.0,19.4567,19.472,19.4413,19.4567,64128.0
2016-04-04 12:15:00,25.3,25.31,25.28,25.29,73561.0,19.4567,19.4644,19.4413,19.449,73561.0
2016-04-04 12:20:00,25.29,25.31,25.28,25.3,28831.0,19.449,19.4644,19.4413,19.4567,28831.0
2016-04-04 12:25:00,25.3,25.31,25.26,25.26,71862.0,19.4567,19.4644,19.4259,19.4259,71862.0
2016-04-04 12:30:00,25.26,25.26,25.22,25.25,39028.0,19.4259,19.4259,19.3951,19.4182,39028.0
2016-04-04 12:35:00,25.25,25.28,25.23,25.24,31414.0,19.4182,19.4413,19.4028,19.4105,31414.0
2016-04-04 12:40:00,25.23,25.28,25.22,25.27,85113.0,19.4028,19.4413,19.3951,19.4336,85113.0
2016-04-04 12:45:00,25.26,25.26,25.2,25.21,64990.0,19.4259,19.4259,19.3798,19.3875,64990.0
2016-04-04 12:50:00,25.21,25.24,25.2,25.22,68303.0,19.3875,19.4105,19.3798,19.3951,68303.0
2016-04-04 12:55:00,25.23,25.23,25.21,25.23,40390.0,19.4028,19.4028,19.3875,19.4028,40390.0
2016-04-04 13:00:00,25.22,25.24,25.2,25.21,37761.0,19.3951,19.4105,19.3798,19.3875,37761.0
2016-04-04 13:05:00,25.21,25.21,25.16,25.2,62245.0,19.3875,19.3875,19.349,19.3798,62245.0
2016-04-04 13:10:00,25.19,25.22,25.19,25.22,50587.0,19.3721,19.3951,19.3721,19.3951,50587.0
2016-04-04 13:15:00,25.22,25.24,25.2,25.23,79574.0,19.3951,19.4105,19.3798,19.4028,79574.0
2016-04-04 13:20:00,25.23,25.24,25.22,25.22,26957.0,19.4028,19.4105,19.3951,19.3951,26957.0
2016-04-04 13:25:00,25.22,25.23,25.19,25.22,58368.0,19.3951,19.4028,19.3721,19.3951,58368.0
2016-04-04 13:30:00,25.22,25.23,25.18,25.19,24628.0,19.3951,19.4028,19.3644,19.3721,24628.0
2016-04-04 13:35:00,25.19,25.21,25.19,25.2,32451.0,19.3721,19.3875,19.3721,19.3798,32451.0
2016-04-04 13:40:00,25.19,25.22,25.19,25.22,24365.0,19.3721,19.3951,19.3721,19.3951,24365.0
2016-04-04 13:45:00,25.22,25.23,25.2,25.21,34703.0,19.3951,19.4028,19.3798,19.3875,34703.0
2016-04-04 13:50:00,25.21,25.21,25.18,25.18,25868.0,19.3875,19.3875,19.3644,19.3644,25868.0
2016-04-04 13:55:00,25.18,25.19,25.11,25.13,73062.0,19.3644,19.3721,19.3105,19.3259,73062.0
2016-04-04 14:00:00,25.13,25.13,25.06,25.07,178585.0,19.3259,19.3259,19.2721,19.2798,178585.0
2016-04-04 14:05:00,25.08,25.1,25.06,25.07,61490.0,19.2875,19.3029,19.2721,19.2798,61490.0
2016-04-04 14:10:00,25.07,25.08,25.04,25.05,112497.0,19.2798,19.2875,19.2567,19.2644,112497.0
2016-04-04 14:15:00,25.05,25.06,25.0,25.05,90991.0,19.2644,19.2721,19.226,19.2644,90991.0
2016-04-04 14:20:00,25.05,25.06,25.03,25.03,43969.0,19.2644,19.2721,19.249,19.249,43969.0
2016-04-04 14:25:00,25.04,25.05,25.01,25.03,51958.0,19.2567,19.2644,19.2336,19.249,51958.0
2016-04-04 14:30:00,25.04,25.06,25.03,25.05,90072.0,19.2567,19.2721,19.249,19.2644,90072.0
2016-04-04 14:35:00,25.05,25.06,25.04,25.06,54514.0,19.2644,19.2721,19.2567,19.2721,54514.0
2016-04-04 14:40:00,25.05,25.08,25.05,25.08,93731.0,19.2644,19.2875,19.2644,19.2875,93731.0
2016-04-04 14:45:00,25.08,25.11,25.07,25.09,52538.0,19.2875,19.3105,19.2798,19.2952,52538.0
2016-04-04 14:50:00,25.08,25.09,25.02,25.02,69528.0,19.2875,19.2952,19.2413,19.2413,69528.0
2016-04-04 14:55:00,25.03,25.05,25.01,25.05,80434.0,19.249,19.2644,19.2336,19.2644,80434.0
2016-04-04 15:00:00,25.05,25.08,25.04,25.08,113589.0,19.2644,19.2875,19.2567,19.2875,113589.0
2016-04-04 15:05:00,25.07,25.1,25.05,25.07,69583.0,19.2798,19.3029,19.2644,19.2798,69583.0
2016-04-04 15:10:00,25.06,25.1,25.06,25.09,46274.0,19.2721,19.3029,19.2721,19.2952,46274.0
2016-04-04 15:15:00,25.09,25.1,25.04,25.05,66085.0,19.2952,19.3029,19.2567,19.2644,66085.0
2016-04-04 15:20:00,25.05,25.06,24.98,24.98,377815.0,19.2644,19.2721,19.2106,19.2106,377815.0
2016-04-04 15:25:00,24.98,25.02,24.95,24.95,182756.0,19.2106,19.2413,19.1875,19.1875,182756.0
2016-04-04 15:30:00,24.96,24.99,24.95,24.98,204703.0,19.1952,19.2183,19.1875,19.2106,204703.0
2016-04-04 15:35:00,24.98,25.0,24.94,24.95,190000.0,19.2106,19.226,19.1798,19.1875,190000.0
2016-04-04 15:40:00,24.95,24.98,24.93,24.94,283470.0,19.1875,19.2106,19.1721,19.1798,283470.0
2016-04-04 15:45:00,24.95,24.97,24.91,24.95,455641.0,19.1875,19.2029,19.1567,19.1875,455641.0
2016-04-04 15:50:00,24.96,25.02,24.96,24.98,372423.0,19.1952,19.2413,19.1952,19.2106,372423.0
2016-04-04 15:55:00,24.99,25.05,24.99,25.02,701937.0,19.2183,19.2644,19.2183,19.2413,701937.0
2016-04-05 09:30:00,24.63,24.66,24.48,24.6,461463.0,18.9414,18.9645,18.8261,18.9183,461463.0
2016-04-05 09:35:00,24.6,24.7,24.44,24.45,240178.0,18.9183,18.9952,18.7953,18.803,240178.0
2016-04-05 09:40:00,24.44,24.45,24.26,24.32,365712.0,18.7953,18.803,18.6569,18.703,365712.0
2016-04-05 09:45:00,24.32,24.39,24.24,24.38,246011.0,18.703,18.7568,18.6415,18.7492,246011.0
2016-04-05 09:50:00,24.39,24.43,24.34,24.36,219909.0,18.7568,18.7876,18.7184,18.7338,219909.0
2016-04-05 09:55:00,24.36,24.5,24.34,24.5,196241.0,18.7338,18.8414,18.7184,18.8414,196241.0
2016-04-05 10:00:00,24.5,24.59,24.49,24.5,183003.0,18.8414,18.9106,18.8337,18.8414,183003.0
2016-04-05 10:05:00,24.51,24.58,24.46,24.57,137690.0,18.8491,18.903,18.8107,18.8953,137690.0
2016-04-05 10:10:00,24.57,24.62,24.51,24.52,125162.0,18.8953,18.9337,18.8491,18.8568,125162.0
2016-04-05 10:15:00,24.53,24.55,24.46,24.51,113689.0,18.8645,18.8799,18.8107,18.8491,113689.0
2016-04-05 10:20:00,24.51,24.51,24.4,24.48,99767.0,18.8491,18.8491,18.7645,18.8261,99767.0
2016-04-05 10:25:00,24.48,24.58,24.44,24.58,75713.0,18.8261,18.903,18.7953,18.903,75713.0
2016-04-05 10:30:00,24.58,24.62,24.5,24.61,105868.0,18.903,18.9337,18.8414,18.926,105868.0
2016-04-05 10:35:00,24.6,24.6,24.52,24.57,96311.0,18.9183,18.9183,18.8568,18.8953,96311.0
2016-04-05 10:40:00,24.57,24.58,24.49,24.51,104198.0,18.8953,18.903,18.8337,18.8491,104198.0
2016-04-05 10:45:00,24.5,24.52,24.46,24.51,70632.0,18.8414,18.8568,18.8107,18.8491,70632.0
2016-04-05 10:50:00,24.5,24.5,24.43,24.45,70433.0,18.8414,18.8414,18.7876,18.803,70433.0
2016-04-05 10:55:00,24.46,24.46,24.35,24.35,155886.0,18.8107,18.8107,18.7261,18.7261,155886.0
2016-04-05 11:00:00,24.35,24.44,24.35,24.43,167670.0,18.7261,18.7953,18.7261,18.7876,167670.0
2016-04-05 11:05:00,24.43,24.53,24.43,24.53,195183.0,18.7876,18.8645,18.7876,18.8645,195183.0
2016-04-05 11:10:00,24.53,24.57,24.53,24.55,107975.0,18.8645,18.8953,18.8645,18.8799,107975.0
2016-04-05 11:15:00,24.54,24.56,24.51,24.54,95193.0,18.8722,18.8876,18.8491,18.8722,95193.0
2016-04-05 11:20:00,24.55,24.6,24.53,24.56,135604.0,18.8799,18.9183,18.8645,18.8876,135604.0
2016-04-05 11:25:00,24.55,24.59,24.54,24.59,82012.0,18.8799,18.9106,18.8722,18.9106,82012.0
2016-04-05 11:30:00,24.59,24.63,24.54,24.55,79387.0,18.9106,18.9414,18.8722,18.8799,79387.0
2016-04-05 11:35:00,24.54,24.61,24.53,24.59,97651.0,18.8722,18.926,18.8645,18.9106,97651.0
2016-04-05 11:40:00,24.59,24.6,24.54,24.57,73341.0,18.9106,18.9183,18.8722,18.8953,73341.0
2016-04-05 11:45:00,24.58,24.59,24.53,24.57,64696.0,18.903,18.9106,18.8645,18.8953,64696.0
2016-04-05 11:50:00,24.57,24.63,24.56,24.63,71648.0,18.8953,18.9414,18.8876,18.9414,71648.0
2016-04-05 11:55:00,24.62,24.65,24.6,24.62,86274.0,18.9337,18.9568,18.9183,18.9337,86274.0
2016-04-05 12:00:00,24.62,24.68,24.62,24.66,159029.0,18.9337,18.9799,18.9337,18.9645,159029.0
2016-04-05 12:05:00,24.65,24.66,24.58,24.59,127062.0,18.9568,18.9645,18.903,18.9106,127062.0
2016-04-05 12:10:00,24.59,24.62,24.56,24.59,40689.0,18.9106,18.9337,18.8876,18.9106,40689.0
2016-04-05 12:15:00,24.59,24.59,24.5,24.53,98046.0,18.9106,18.9106,18.8414,18.8645,98046.0
2016-04-05 12:20:00,24.52,24.56,24.51,24.55,58430.0,18.8568,18.8876,18.8491,18.8799,58430.0
2016-04-05 12:25:00,24.54,24.56,24.52,24.55,72885.0,18.8722,18.8876,18.8568,18.8799,72885.0
2016-04-05 12:30:00,24.54,24.57,24.53,24.55,77938.0,18.8722,18.8953,18.8645,18.8799,77938.0
2016-04-05 12:35:00,24.55,24.59,24.54,24.57,109419.0,18.8799,18.9106,18.8722,18.8953,109419.0
2016-04-05 12:40:00,24.58,24.59,24.53,24.54,93274.0,18.903,18.9106,18.8645,18.8722,93274.0
2016-04-05 12:45:00,24.55,24.56,24.48,24.48,137663.0,18.8799,18.8876,18.8261,18.8261,137663.0
2016-04-05 12:50:00,24.48,24.51,24.47,24.5,67157.0,18.8261,18.8491,18.8184,18.8414,67157.0
2016-04-05 12:55:00,24.5,24.54,24.48,24.5,63101.0,18.8414,18.8722,18.8261,18.8414,63101.0
2016-04-05 13:00:00,24.5,24.52,24.47,24.49,93127.0,18.8414,18.8568,18.8184,18.8337,93127.0
2016-04-05 13:05:00,24.49,24.5,24.46,24.46,49615.0,18.8337,18.8414,18.8107,18.8107,49615.0
2016-04-05 13:10:00,24.47,24.55,24.46,24.55,190738.0,18.8184,18.8799,18.8107,18.8799,190738.0
2016-04-05 13:15:00,24.55,24.56,24.49,24.52,162264.0,18.8799,18.8876,18.8337,18.8568,162264.0
2016-04-05 13:20:00,24.52,24.57,24.5,24.56,66993.0,18.8568,18.8953,18.8414,18.8876,66993.0
2016-04-05 13:25:00,24.57,24.58,24.55,24.57,51180.0,18.8953,18.903,18.8799,18.8953,51180.0
2016-04-05 13:30:00,24.57,24.59,24.56,24.58,283585.0,18.8953,18.9106,18.8876,18.903,283585.0
2016-04-05 13:35:00,24.58,24.61,24.53,24.54,100298.0,18.903,18.926,18.8645,18.8722,100298.0
2016-04-05 13:40:00,24.54,24.56,24.51,24.52,42181.0,18.8722,18.8876,18.8491,18.8568,42181.0
2016-04-05 13:45:00,24.53,24.55,24.51,24.51,36090.0,18.8645,18.8799,18.8491,18.8491,36090.0
2016-04-05 13:50:00,24.52,24.6,24.5,24.56,75602.0,18.8568,18.9183,18.8414,18.8876,75602.0
2016-04-05 13:55:00,24.57,24.57,24.54,24.55,80026.0,18.8953,18.8953,18.8722,18.8799,80026.0
2016-04-05 14:00:00,24.56,24.56,24.53,24.55,76767.0,18.8876,18.8876,18.8645,18.8799,76767.0
2016-04-05 14:05:00,24.55,24.56,24.54,24.55,47836.0,18.8799,18.8876,18.8722,18.8799,47836.0
2016-04-05 14:10:00,24.55,24.56,24.53,24.55,36263.0,18.8799,18.8876,18.8645,18.8799,36263.0
2016-04-05 14:15:00,24.55,24.58,24.53,24.57,75324.0,18.8799,18.903,18.8645,18.8953,75324.0
2016-04-05 14:20:00,24.58,24.58,24.52,24.54,85908.0,18.903,18.903,18.8568,18.8722,85908.0
2016-04-05 14:25:00,24.54,24.58,24.52,24.55,110940.0,18.8722,18.903,18.8568,18.8799,110940.0
2016-04-05 14:30:00,24.55,24.59,24.55,24.58,200770.0,18.8799,18.9106,18.8799,18.903,200770.0
2016-04-05 14:35:00,24.58,24.61,24.56,24.61,59368.0,18.903,18.926,18.8876,18.926,59368.0
2016-04-05 14:40:00,24.61,24.62,24.58,24.59,48096.0,18.926,18.9337,18.903,18.9106,48096.0
2016-04-05 14:45:00,24.59,24.59,24.53,24.54,137060.0,18.9106,18.9106,18.8645,18.8722,137060.0
2016-04-05 14:50:00,24.54,24.59,24.53,24.56,109998.0,18.8722,18.9106,18.8645,18.8876,109998.0
2016-04-05 14:55:00,24.56,24.59,24.54,24.59,105412.0,18.8876,18.9106,18.8722,18.9106,105412.0
2016-04-05 15:00:00,24.59,24.59,24.56,24.58,50246.0,18.9106,18.9106,18.8876,18.903,50246.0
2016-04-05 15:05:00,24.58,24.58,24.51,24.52,86406.0,18.903,18.903,18.8491,18.8568,86406.0
2016-04-05 15:10:00,24.53,24.55,24.49,24.54,102061.0,18.8645,18.8799,18.8337,18.8722,102061.0
2016-04-05 15:15:00,24.53,24.56,24.52,24.54,100539.0,18.8645,18.8876,18.8568,18.8722,100539.0
2016-04-05 15:20:00,24.55,24.56,24.5,24.52,69795.0,18.8799,18.8876,18.8414,18.8568,69795.0
2016-04-05 15:25:00,24.51,24.51,24.48,24.49,210319.0,18.8491,18.8491,18.8261,18.8337,210319.0
2016-04-05 15:30:00,24.49,24.51,24.46,24.48,171584.0,18.8337,18.8491,18.8107,18.8261,171584.0
2016-04-05 15:35:00,24.48,24.49,24.45,24.46,179861.0,18.8261,18.8337,18.803,18.8107,179861.0
2016-04-05 15:40:00,24.46,24.46,24.4,24.41,491801.0,18.8107,18.8107,18.7645,18.7722,491801.0
2016-04-05 15:45:00,24.4,24.46,24.39,24.46,688837.0,18.7645,18.8107,18.7568,18.8107,688837.0
2016-04-05 15:50:00,24.46,24.47,24.41,24.45,381070.0,18.8107,18.8184,18.7722,18.803,381070.0
2016-04-05 15:55:00,24.44,24.45,24.34,24.37,1470329.0,18.7953,18.803,18.7184,18.7415,1470329.0
2016-04-06 09:30:00,24.34,24.53,24.29,24.48,352453.0,18.7184,18.8645,18.6799,18.8261,352453.0
2016-04-06 09:35:00,24.49,24.52,24.31,24.38,230468.0,18.8337,18.8568,18.6953,18.7492,230468.0
2016-04-06 09:40:00,24.38,24.41,24.29,24.36,209894.0,18.7492,18.7722,18.6799,18.7338,209894.0
2016-04-06 09:45:00,24.36,24.47,24.31,24.46,163890.0,18.7338,18.8184,18.6953,18.8107,163890.0
2016-04-06 09:50:00,24.45,24.53,24.4,24.4,195420.0,18.803,18.8645,18.7645,18.7645,195420.0
2016-04-06 09:55:00,24.38,24.42,24.32,24.41,282906.0,18.7492,18.7799,18.703,18.7722,282906.0
2016-04-06 10:00:00,24.41,24.43,24.39,24.42,424005.0,18.7722,18.7876,18.7568,18.7799,424005.0
2016-04-06 10:05:00,24.42,24.49,24.42,24.46,213551.0,18.7799,18.8337,18.7799,18.8107,213551.0
2016-04-06 10:10:00,24.46,24.49,24.4,24.41,231131.0,18.8107,18.8337,18.7645,18.7722,231131.0
2016-04-06 10:15:00,24.41,24.41,24.33,24.38,185623.0,18.7722,18.7722,18.7107,18.7492,185623.0
2016-04-06 10:20:00,24.38,24.41,24.32,24.34,117635.0,18.7492,18.7722,18.703,18.7184,117635.0
2016-04-06 10:25:00,24.33,24.4,24.29,24.35,152132.0,18.7107,18.7645,18.6799,18.7261,152132.0
2016-04-06 10:30:00,24.35,24.42,24.3,24.38,243756.0,18.7261,18.7799,18.6876,18.7492,243756.0
2016-04-06 10:35:00,24.38,24.41,24.33,24.37,153905.0,18.7492,18.7722,18.7107,18.7415,153905.0
2016-04-06 10:40:00,24.38,24.5,24.38,24.48,200350.0,18.7492,18.8414,18.7492,18.8261,200350.0
2016-04-06 10:45:00,24.48,24.52,24.46,24.51,189001.0,18.8261,18.8568,18.8107,18.8491,189001.0
2016-04-06 10:50:00,24.51,24.54,24.45,24.47,109922.0,18.8491,18.8722,18.803,18.8184,109922.0
2016-04-06 10:55:00,24.46,24.51,24.44,24.51,148397.0,18.8107,18.8491,18.7953,18.8491,148397.0
2016-04-06 11:00:00,24.51,24.53,24.49,24.5,154673.0,18.8491,18.8645,18.8337,18.8414,154673.0
2016-04-06 11:05:00,24.5,24.59,24.5,24.57,209026.0,18.8414,18.9106,18.8414,18.8953,209026.0
2016-04-06 11:10:00,24.57,24.59,24.52,24.57,113229.0,18.8953,18.9106,18.8568,18.8953,113229.0
2016-04-06 11:15:00,24.57,24.59,24.51,24.52,73437.0,18.8953,18.9106,18.8491,18.8568,73437.0
2016-04-06 11:20:00,24.52,24.55,24.51,24.53,41158.0,18.8568,18.8799,18.8491,18.8645,41158.0
2016-04-06 11:25:00,24.52,24.56,24.51,24.55,315243.0,18.8568,18.8876,18.8491,18.8799,315243.0
2016-04-06 11:30:00,24.56,24.61,24.55,24.58,249764.0,18.8876,18.926,18.8799,18.903,249764.0
2016-04-06 11:35:00,24.57,24.6,24.53,24.54,152063.0,18.8953,18.9183,18.8645,18.8722,152063.0
2016-04-06 11:40:00,24.55,24.59,24.53,24.58,99855.0,18.8799,18.9106,18.8645,18.903,99855.0
2016-04-06 11:45:00,24.58,24.6,24.56,24.59,81326.0,18.903,18.9183,18.8876,18.9106,81326.0
2016-04-06 11:50:00,24.6,24.64,24.59,24.63,116523.0,18.9183,18.9491,18.9106,18.9414,116523.0
2016-04-06 11:55:00,24.63,24.71,24.62,24.7,445575.0,18.9414,19.0029,18.9337,18.9952,445575.0
2016-04-06 12:00:00,24.7,24.73,24.63,24.64,173844.0,18.9952,19.0183,18.9414,18.9491,173844.0
2016-04-06 12:05:00,24.64,24.66,24.58,24.59,144922.0,18.9491,18.9645,18.903,18.9106,144922.0
2016-04-06 12:10:00,24.59,24.59,24.55,24.59,70604.0,18.9106,18.9106,18.8799,18.9106,70604.0
2016-04-06 12:15:00,24.59,24.59,24.54,24.57,84982.0,18.9106,18.9106,18.8722,18.8953,84982.0
2016-04-06 12:20:00,24.57,24.6,24.55,24.56,49824.0,18.8953,18.9183,18.8799,18.8876,49824.0
2016-04-06 12:25:00,24.55,24.61,24.55,24.6,58555.0,18.8799,18.926,18.8799,18.9183,58555.0
2016-04-06 12:30:00,24.59,24.6,24.56,24.58,44370.0,18.9106,18.9183,18.8876,18.903,44370.0
2016-04-06 12:35:00,24.58,24.62,24.56,24.58,66904.0,18.903,18.9337,18.8876,18.903,66904.0
2016-04-06 12:40:00,24.57,24.59,24.56,24.57,25663.0,18.8953,18.9106,18.8876,18.8953,25663.0
2016-04-06 12:45:00,24.57,24.6,24.56,24.59,101882.0,18.8953,18.9183,18.8876,18.9106,101882.0
2016-04-06 12:50:00,24.6,24.61,24.56,24.59,59395.0,18.9183,18.926,18.8876,18.9106,59395.0
2016-04-06 12:55:00,24.59,24.59,24.54,24.55,60401.0,18.9106,18.9106,18.8722,18.8799,60401.0
2016-04-06 13:00:00,24.56,24.59,24.55,24.57,48079.0,18.8876,18.9106,18.8799,18.8953,48079.0
2016-04-06 13:05:00,24.57,24.59,24.54,24.58,72243.0,18.8953,18.9106,18.8722,18.903,72243.0
2016-04-06 13:10:00,24.58,24.61,24.57,24.6,138541.0,18.903,18.926,18.8953,18.9183,138541.0
2016-04-06 13:15:00,24.6,24.61,24.59,24.6,50288.0,18.9183,18.926,18.9106,18.9183,50288.0
2016-04-06 13:20:00,24.6,24.61,24.58,24.58,57338.0,18.9183,18.926,18.903,18.903,57338.0
2016-04-06 13:25:00,24.59,24.6,24.56,24.56,52385.0,18.9106,18.9183,18.8876,18.8876,52385.0
2016-04-06 13:30:00,24.55,24.61,24.54,24.59,70958.0,18.8799,18.926,18.8722,18.9106,70958.0
2016-04-06 13:35:00,24.58,24.6,24.57,24.58,185101.0,18.903,18.9183,18.8953,18.903,185101.0
2016-04-06 13:40:00,24.58,24.59,24.56,24.57,131738.0,18.903,18.9106,18.8876,18.8953,131738.0
2016-04-06 13:45:00,24.57,24.59,24.54,24.57,78830.0,18.8953,18.9106,18.8722,18.8953,78830.0
2016-04-06 13:50:00,24.57,24.57,24.5,24.5,63865.0,18.8953,18.8953,18.8414,18.8414,63865.0
2016-04-06 13:55:00,24.5,24.51,24.46,24.46,72575.0,18.8414,18.8491,18.8107,18.8107,72575.0
2016-04-06 14:00:00,24.46,24.56,24.45,24.48,401261.0,18.8107,18.8876,18.803,18.8261,401261.0
2016-04-06 14:05:00,24.48,24.5,24.43,24.45,102974.0,18.8261,18.8414,18.7876,18.803,102974.0
2016-04-06 14:10:00,24.45,24.45,24.36,24.37,258558.0,18.803,18.803,18.7338,18.7415,258558.0
2016-04-06 14:15:00,24.37,24.44,24.35,24.42,235043.0,18.7415,18.7953,18.7261,18.7799,235043.0
2016-04-06 14:20:00,24.43,24.44,24.4,24.4,37999.0,18.7876,18.7953,18.7645,18.7645,37999.0
2016-04-06 14:25:00,24.4,24.41,24.35,24.37,140471.0,18.7645,18.7722,18.7261,18.7415,140471.0
2016-04-06 14:30:00,24.37,24.41,24.34,24.34,58085.0,18.7415,18.7722,18.7184,18.7184,58085.0
2016-04-06 14:35:00,24.33,24.36,24.27,24.28,127979.0,18.7107,18.7338,18.6646,18.6722,127979.0
2016-04-06 14:40:00,24.28,24.29,24.27,24.29,79274.0,18.6722,18.6799,18.6646,18.6799,79274.0
2016-04-06 14:45:00,24.29,24.31,24.28,24.3,104571.0,18.6799,18.6953,18.6722,18.6876,104571.0
2016-04-06 14:50:00,24.31,24.34,24.28,24.29,93869.0,18.6953,18.7184,18.6722,18.6799,93869.0
2016-04-06 14:55:00,24.3,24.39,24.29,24.36,122277.0,18.6876,18.7568,18.6799,18.7338,122277.0
2016-04-06 15:00:00,24.37,24.48,24.35,24.47,218603.0,18.7415,18.8261,18.7261,18.8184,218603.0
2016-04-06 15:05:00,24.47,24.5,24.44,24.47,152611.0,18.8184,18.8414,18.7953,18.8184,152611.0
2016-04-06 15:10:00,24.47,24.48,24.4,24.4,155291.0,18.8184,18.8261,18.7645,18.7645,155291.0
2016-04-06 15:15:00,24.41,24.47,24.4,24.46,178739.0,18.7722,18.8184,18.7645,18.8107,178739.0
2016-04-06 15:20:00,24.46,24.46,24.41,24.42,337310.0,18.8107,18.8107,18.7722,18.7799,337310.0
2016-04-06 15:25:00,24.42,24.43,24.38,24.42,376388.0,18.7799,18.7876,18.7492,18.7799,376388.0
2016-04-06 15:30:00,24.42,24.48,24.41,24.46,333049.0,18.7799,18.8261,18.7722,18.8107,333049.0
2016-04-06 15:35:00,24.46,24.47,24.41,24.42,238798.0,18.8107,18.8184,18.7722,18.7799,238798.0
2016-04-06 15:40:00,24.43,24.47,24.42,24.46,173183.0,18.7876,18.8184,18.7799,18.8107,173183.0
2016-04-06 15:45:00,24.46,24.47,24.44,24.45,233983.0,18.8107,18.8184,18.7953,18.803,233983.0
2016-04-06 15:50:00,24.45,24.47,24.43,24.44,586092.0,18.803,18.8184,18.7876,18.7953,586092.0
2016-04-06 15:55:00,24.44,24.45,24.41,24.43,1277439.0,18.7953,18.803,18.7722,18.7876,1277439.0
2016-04-07 09:30:00,24.23,24.24,24.09,24.16,261959.0,18.6338,18.6415,18.5261,18.58,261959.0
2016-04-07 09:35:00,24.15,24.2,24.12,24.13,405165.0,18.5723,18.6107,18.5492,18.5569,405165.0
2016-04-07 09:40:00,24.12,24.3,24.1,24.28,317141.0,18.5492,18.6876,18.5338,18.6722,317141.0
2016-04-07 09:45:00,24.29,24.29,24.1,24.1,374457.0,18.6799,18.6799,18.5338,18.5338,374457.0
2016-04-07 09:50:00,24.12,24.18,24.09,24.15,177256.0,18.5492,18.5953,18.5261,18.5723,177256.0
2016-04-07 09:55:00,24.14,24.26,24.14,24.24,114356.0,18.5646,18.6569,18.5646,18.6415,114356.0
2016-04-07 10:00:00,24.24,24.25,24.15,24.22,222574.0,18.6415,18.6492,18.5723,18.6261,222574.0
2016-04-07 10:05:00,24.22,24.31,24.21,24.28,185978.0,18.6261,18.6953,18.6184,18.6722,185978.0
2016-04-07 10:10:00,24.28,24.29,24.18,24.2,135281.0,18.6722,18.6799,18.5953,18.6107,135281.0
2016-04-07 10:15:00,24.19,24.19,24.09,24.09,437925.0,18.603,18.603,18.5261,18.5261,437925.0
2016-04-07 10:20:00,24.09,24.1,24.01,24.1,296537.0,18.5261,18.5338,18.4646,18.5338,296537.0
2016-04-07 10:25:00,24.1,24.12,23.95,23.97,303502.0,18.5338,18.5492,18.4185,18.4338,303502.0
2016-04-07 10:30:00,23.96,24.07,23.96,24.02,159641.0,18.4262,18.5107,18.4262,18.4723,159641.0
2016-04-07 10:35:00,24.01,24.06,23.99,24.05,171422.0,18.4646,18.5031,18.4492,18.4954,171422.0
2016-04-07 10:40:00,24.05,24.05,23.97,23.98,136772.0,18.4954,18.4954,18.4338,18.4415,136772.0
2016-04-07 10:45:00,23.98,24.02,23.96,23.99,167536.0,18.4415,18.4723,18.4262,18.4492,167536.0
2016-04-07 10:50:00,23.99,24.05,23.98,24.05,135928.0,18.4492,18.4954,18.4415,18.4954,135928.0
2016-04-07 10:55:00,24.05,24.06,24.01,24.03,104868.0,18.4954,18.5031,18.4646,18.48,104868.0
2016-04-07 11:00:00,24.03,24.04,23.97,23.99,138832.0,18.48,18.4877,18.4338,18.4492,138832.0
2016-04-07 11:05:00,23.99,24.02,23.97,24.0,89927.0,18.4492,18.4723,18.4338,18.4569,89927.0
2016-04-07 11:10:00,24.0,24.11,23.99,24.1,139491.0,18.4569,18.5415,18.4492,18.5338,139491.0
2016-04-07 11:15:00,24.09,24.12,24.06,24.07,132701.0,18.5261,18.5492,18.5031,18.5107,132701.0
2016-04-07 11:20:00,24.06,24.07,24.02,24.04,98875.0,18.5031,18.5107,18.4723,18.4877,98875.0
2016-04-07 11:25:00,24.04,24.09,24.01,24.07,87042.0,18.4877,18.5261,18.4646,18.5107,87042.0
2016-04-07 11:30:00,24.07,24.1,24.05,24.07,108021.0,18.5107,18.5338,18.4954,18.5107,108021.0
2016-04-07 11:35:00,24.07,24.1,24.07,24.07,74236.0,18.5107,18.5338,18.5107,18.5107,74236.0
2016-04-07 11:40:00,24.07,24.08,24.03,24.07,99558.0,18.5107,18.5184,18.48,18.5107,99558.0
2016-04-07 11:45:00,24.07,24.08,24.05,24.07,73768.0,18.5107,18.5184,18.4954,18.5107,73768.0
2016-04-07 11:50:00,24.07,24.08,24.04,24.07,101787.0,18.5107,18.5184,18.4877,18.5107,101787.0
2016-04-07 11:55:00,24.07,24.07,24.04,24.05,80434.0,18.5107,18.5107,18.4877,18.4954,80434.0
2016-04-07 12:00:00,24.05,24.09,24.04,24.05,74346.0,18.4954,18.5261,18.4877,18.4954,74346.0
2016-04-07 12:05:00,24.05,24.08,24.04,24.06,78728.0,18.4954,18.5184,18.4877,18.5031,78728.0
2016-04-07 12:10:00,24.05,24.05,24.03,24.03,73568.0,18.4954,18.4954,18.48,18.48,73568.0
2016-04-07 12:15:00,24.03,24.04,23.95,23.97,144533.0,18.48,18.4877,18.4185,18.4338,144533.0
2016-04-07 12:20:00,23.97,23.99,23.96,23.98,50128.0,18.4338,18.4492,18.4262,18.4415,50128.0
2016-04-07 12:25:00,23.97,24.0,23.95,23.98,101162.0,18.4338,18.4569,18.4185,18.4415,101162.0
2016-04-07 12:30:00,23.98,24.0,23.97,23.97,82971.0,18.4415,18.4569,18.4338,18.4338,82971.0
2016-04-07 12:35:00,23.97,24.01,23.95,23.99,92569.0,18.4338,18.4646,18.4185,18.4492,92569.0
2016-04-07 12:40:00,23.99,23.99,23.96,23.98,70949.0,18.4492,18.4492,18.4262,18.4415,70949.0
2016-04-07 12:45:00,23.98,23.98,23.96,23.98,142048.0,18.4415,18.4415,18.4262,18.4415,142048.0
2016-04-07 12:50:00,23.98,23.98,23.94,23.94,80838.0,18.4415,18.4415,18.4108,18.4108,80838.0
2016-04-07 12:55:00,23.94,23.95,23.9,23.9,247479.0,18.4108,18.4185,18.38,18.38,247479.0
2016-04-07 13:00:00,23.91,23.92,23.89,23.92,142476.0,18.3877,18.3954,18.3723,18.3954,142476.0
2016-04-07 13:05:00,23.92,23.94,23.91,23.94,94679.0,18.3954,18.4108,18.3877,18.4108,94679.0
2016-04-07 13:10:00,23.94,23.96,23.92,23.95,165405.0,18.4108,18.4262,18.3954,18.4185,165405.0
2016-04-07 13:15:00,23.96,23.97,23.94,23.95,148637.0,18.4262,18.4338,18.4108,18.4185,148637.0
2016-04-07 13:20:00,23.96,23.96,23.94,23.95,61558.0,18.4262,18.4262,18.4108,18.4185,61558.0
2016-04-07 13:25:00,23.94,23.95,23.91,23.93,100743.0,18.4108,18.4185,18.3877,18.4031,100743.0
2016-04-07 13:30:00,23.93,23.96,23.91,23.93,86403.0,18.4031,18.4262,18.3877,18.4031,86403.0
2016-04-07 13:35:00,23.93,23.94,23.91,23.93,126164.0,18.4031,18.4108,18.3877,18.4031,126164.0
2016-04-07 13:40:00,23.93,23.94,23.89,23.89,118921.0,18.4031,18.4108,18.3723,18.3723,118921.0
2016-04-07 13:45:00,23.89,23.9,23.84,23.85,136458.0,18.3723,18.38,18.3339,18.3416,136458.0
2016-04-07 13:50:00,23.84,23.84,23.77,23.78,168154.0,18.3339,18.3339,18.28,18.2877,168154.0
2016-04-07 13:55:00,23.78,23.78,23.73,23.73,309290.0,18.2877,18.2877,18.2493,18.2493,309290.0
2016-04-07 14:00:00,23.74,23.74,23.67,23.68,204017.0,18.257,18.257,18.2031,18.2108,204017.0
2016-04-07 14:05:00,23.68,23.7,23.6,23.61,140349.0,18.2108,18.2262,18.1493,18.157,140349.0
2016-04-07 14:10:00,23.61,23.62,23.58,23.58,243669.0,18.157,18.1647,18.1339,18.1339,243669.0
2016-04-07 14:15:00,23.58,23.59,23.51,23.53,129299.0,18.1339,18.1416,18.0801,18.0955,129299.0
2016-04-07 14:20:00,23.53,23.6,23.52,23.6,210419.0,18.0955,18.1493,18.0878,18.1493,210419.0
2016-04-07 14:25:00,23.59,23.64,23.54,23.64,115905.0,18.1416,18.1801,18.1032,18.1801,115905.0
2016-04-07 14:30:00,23.64,23.7,23.62,23.69,102586.0,18.1801,18.2262,18.1647,18.2185,102586.0
2016-04-07 14:35:00,23.69,23.7,23.64,23.7,103976.0,18.2185,18.2262,18.1801,18.2262,103976.0
2016-04-07 14:40:00,23.7,23.7,23.61,23.66,271126.0,18.2262,18.2262,18.157,18.1954,271126.0
2016-04-07 14:45:00,23.65,23.69,23.64,23.65,635343.0,18.1878,18.2185,18.1801,18.1878,635343.0
2016-04-07 14:50:00,23.65,23.68,23.62,23.67,151592.0,18.1878,18.2108,18.1647,18.2031,151592.0
2016-04-07 14:55:00,23.67,23.7,23.62,23.66,236670.0,18.2031,18.2262,18.1647,18.1954,236670.0
2016-04-07 15:00:00,23.66,23.71,23.65,23.67,226899.0,18.1954,18.2339,18.1878,18.2031,226899.0
2016-04-07 15:05:00,23.68,23.8,23.67,23.79,264784.0,18.2108,18.3031,18.2031,18.2954,264784.0
2016-04-07 15:10:00,23.8,23.88,23.79,23.85,315690.0,18.3031,18.3646,18.2954,18.3416,315690.0
2016-04-07 15:15:00,23.86,23.86,23.78,23.79,130376.0,18.3493,18.3493,18.2877,18.2954,130376.0
2016-04-07 15:20:00,23.79,23.83,23.78,23.83,170703.0,18.2954,18.3262,18.2877,18.3262,170703.0
2016-04-07 15:25:00,23.83,23.84,23.81,23.84,122350.0,18.3262,18.3339,18.3108,18.3339,122350.0
2016-04-07 15:30:00,23.84,23.89,23.84,23.88,318560.0,18.3339,18.3723,18.3339,18.3646,318560.0
2016-04-07 15:35:00,23.87,23.88,23.79,23.8,229214.0,18.3569,18.3646,18.2954,18.3031,229214.0
2016-04-07 15:40:00,23.8,23.82,23.77,23.78,209436.0,18.3031,18.3185,18.28,18.2877,209436.0
2016-04-07 15:45:00,23.78,23.8,23.76,23.77,292189.0,18.2877,18.3031,18.2723,18.28,292189.0
2016-04-07 15:50:00,23.77,23.78,23.7,23.73,706661.0,18.28,18.2877,18.2262,18.2493,706661.0
2016-04-07 15:55:00,23.72,23.74,23.7,23.72,1589366.0,18.2416,18.257,18.2262,18.2416,1589366.0
2016-04-08 09:30:00,24.01,24.11,24.01,24.08,202894.0,18.4646,18.5415,18.4646,18.5184,202894.0
2016-04-08 09:35:00,24.09,24.09,23.94,23.99,167183.0,18.5261,18.5261,18.4108,18.4492,167183.0
2016-04-08 09:40:00,23.98,24.08,23.96,23.97,199847.0,18.4415,18.5184,18.4262,18.4338,199847.0
2016-04-08 09:45:00,23.98,24.04,23.95,24.0,397413.0,18.4415,18.4877,18.4185,18.4569,397413.0
2016-04-08 09:50:00,24.0,24.06,23.97,23.98,411703.0,18.4569,18.5031,18.4338,18.4415,411703.0
2016-04-08 09:55:00,23.97,24.03,23.94,24.02,143484.0,18.4338,18.48,18.4108,18.4723,143484.0
2016-04-08 10:00:00,24.02,24.1,24.01,24.06,247676.0,18.4723,18.5338,18.4646,18.5031,247676.0
2016-04-08 10:05:00,24.07,24.13,24.06,24.09,124884.0,18.5107,18.5569,18.5031,18.5261,124884.0
2016-04-08 10:10:00,24.1,24.14,24.02,24.14,199868.0,18.5338,18.5646,18.4723,18.5646,199868.0
2016-04-08 10:15:00,24.14,24.16,24.07,24.07,81411.0,18.5646,18.58,18.5107,18.5107,81411.0
2016-04-08 10:20:00,24.08,24.11,24.04,24.09,196447.0,18.5184,18.5415,18.4877,18.5261,196447.0
2016-04-08 10:25:00,24.09,24.15,24.08,24.13,76560.0,18.5261,18.5723,18.5184,18.5569,76560.0
2016-04-08 10:30:00,24.13,24.16,24.1,24.12,136087.0,18.5569,18.58,18.5338,18.5492,136087.0
2016-04-08 10:35:00,24.12,24.16,24.12,24.13,98646.0,18.5492,18.58,18.5492,18.5569,98646.0
2016-04-08 10:40:00,24.13,24.18,24.1,24.1,118277.0,18.5569,18.5953,18.5338,18.5338,118277.0
2016-04-08 10:45:00,24.1,24.13,24.07,24.1,102546.0,18.5338,18.5569,18.5107,18.5338,102546.0
2016-04-08 10:50:00,24.1,24.12,24.04,24.05,144770.0,18.5338,18.5492,18.4877,18.4954,144770.0
2016-04-08 10:55:00,24.04,24.09,24.03,24.03,178739.0,18.4877,18.5261,18.48,18.48,178739.0
2016-04-08 11:00:00,24.04,24.05,24.01,24.04,63728.0,18.4877,18.4954,18.4646,18.4877,63728.0
2016-04-08 11:05:00,24.05,24.1,24.02,24.08,62711.0,18.4954,18.5338,18.4723,18.5184,62711.0
2016-04-08 11:10:00,24.07,24.08,23.95,23.95,177428.0,18.5107,18.5184,18.4185,18.4185,177428.0
2016-04-08 11:15:00,23.95,23.96,23.92,23.95,81828.0,18.4185,18.4262,18.3954,18.4185,81828.0
2016-04-08 11:20:00,23.96,24.0,23.94,23.94,58565.0,18.4262,18.4569,18.4108,18.4108,58565.0
2016-04-08 11:25:00,23.95,24.0,23.93,23.98,137995.0,18.4185,18.4569,18.4031,18.4415,137995.0
2016-04-08 11:30:00,23.97,24.0,23.92,23.94,51808.0,18.4338,18.4569,18.3954,18.4108,51808.0
2016-04-08 11:35:00,23.94,23.94,23.87,23.9,148629.0,18.4108,18.4108,18.3569,18.38,148629.0
2016-04-08 11:40:00,23.9,23.91,23.88,23.9,59290.0,18.38,18.3877,18.3646,18.38,59290.0
2016-04-08 11:45:00,23.9,23.93,23.89,23.93,67950.0,18.38,18.4031,18.3723,18.4031,67950.0
2016-04-08 11:50:00,23.92,23.93,23.89,23.93,66637.0,18.3954,18.4031,18.3723,18.4031,66637.0
2016-04-08 11:55:00,23.92,23.97,23.92,23.97,38251.0,18.3954,18.4338,18.3954,18.4338,38251.0
2016-04-08 12:00:00,23.97,23.98,23.92,23.94,82399.0,18.4338,18.4415,18.3954,18.4108,82399.0
2016-04-08 12:05:00,23.94,23.95,23.9,23.94,52250.0,18.4108,18.4185,18.38,18.4108,52250.0
2016-04-08 12:10:00,23.94,23.97,23.93,23.95,55633.0,18.4108,18.4338,18.4031,18.4185,55633.0
2016-04-08 12:15:00,23.95,23.95,23.88,23.89,58222.0,18.4185,18.4185,18.3646,18.3723,58222.0
2016-04-08 12:20:00,23.89,23.91,23.85,23.85,65851.0,18.3723,18.3877,18.3416,18.3416,65851.0
2016-04-08 12:25:00,23.85,23.86,23.82,23.83,106226.0,18.3416,18.3493,18.3185,18.3262,106226.0
2016-04-08 12:30:00,23.83,23.83,23.79,23.81,94303.0,18.3262,18.3262,18.2954,18.3108,94303.0
2016-04-08 12:35:00,23.81,23.84,23.8,23.81,81165.0,18.3108,18.3339,18.3031,18.3108,81165.0
2016-04-08 12:40:00,23.81,23.82,23.79,23.8,117216.0,18.3108,18.3185,18.2954,18.3031,117216.0
2016-04-08 12:45:00,23.8,23.82,23.78,23.8,68527.0,18.3031,18.3185,18.2877,18.3031,68527.0
2016-04-08 12:50:00,23.8,23.81,23.78,23.79,72673.0,18.3031,18.3108,18.2877,18.2954,72673.0
2016-04-08 12:55:00,23.79,23.82,23.78,23.82,169310.0,18.2954,18.3185,18.2877,18.3185,169310.0
2016-04-08 13:00:00,23.82,23.83,23.79,23.83,36340.0,18.3185,18.3262,18.2954,18.3262,36340.0
2016-04-08 13:05:00,23.83,23.84,23.8,23.82,38716.0,18.3262,18.3339,18.3031,18.3185,38716.0
2016-04-08 13:10:00,23.81,23.85,23.78,23.85,122866.0,18.3108,18.3416,18.2877,18.3416,122866.0
2016-04-08 13:15:00,23.84,23.85,23.78,23.79,50172.0,18.3339,18.3416,18.2877,18.2954,50172.0
2016-04-08 13:20:00,23.79,23.84,23.79,23.82,36281.0,18.2954,18.3339,18.2954,18.3185,36281.0
2016-04-08 13:25:00,23.82,23.82,23.77,23.8,45091.0,18.3185,18.3185,18.28,18.3031,45091.0
2016-04-08 13:30:00,23.79,23.85,23.77,23.84,61459.0,18.2954,18.3416,18.28,18.3339,61459.0
2016-04-08 13:35:00,23.85,23.88,23.84,23.85,48310.0,18.3416,18.3646,18.3339,18.3416,48310.0
2016-04-08 13:40:00,23.86,23.88,23.85,23.87,31041.0,18.3493,18.3646,18.3416,18.3569,31041.0
2016-04-08 13:45:00,23.88,23.88,23.84,23.85,23431.0,18.3646,18.3646,18.3339,18.3416,23431.0
2016-04-08 13:50:00,23.85,23.91,23.83,23.91,47179.0,18.3416,18.3877,18.3262,18.3877,47179.0
2016-04-08 13:55:00,23.9,23.91,23.88,23.91,44255.0,18.38,18.3877,18.3646,18.3877,44255.0
2016-04-08 14:00:00,23.91,23.93,23.88,23.89,123679.0,18.3877,18.4031,18.3646,18.3723,123679.0
2016-04-08 14:05:00,23.89,23.92,23.88,23.92,37331.0,18.3723,18.3954,18.3646,18.3954,37331.0
2016-04-08 14:10:00,23.92,23.95,23.91,23.92,61565.0,18.3954,18.4185,18.3877,18.3954,61565.0
2016-04-08 14:15:00,23.93,23.94,23.91,23.92,59334.0,18.4031,18.4108,18.3877,18.3954,59334.0
2016-04-08 14:20:00,23.92,23.93,23.88,23.9,58622.0,18.3954,18.4031,18.3646,18.38,58622.0
2016-04-08 14:25:00,23.89,23.91,23.89,23.9,35345.0,18.3723,18.3877,18.3723,18.38,35345.0
2016-04-08 14:30:00,23.9,23.91,23.87,23.88,45675.0,18.38,18.3877,18.3569,18.3646,45675.0
2016-04-08 14:35:00,23.88,23.89,23.85,23.87,36864.0,18.3646,18.3723,18.3416,18.3569,36864.0
2016-04-08 14:40:00,23.87,23.89,23.86,23.87,54772.0,18.3569,18.3723,18.3493,18.3569,54772.0
2016-04-08 14:45:00,23.87,23.88,23.84,23.86,54826.0,18.3569,18.3646,18.3339,18.3493,54826.0
2016-04-08 14:50:00,23.85,23.86,23.8,23.8,61423.0,18.3416,18.3493,18.3031,18.3031,61423.0
2016-04-08 14:55:00,23.8,23.83,23.78,23.82,107274.0,18.3031,18.3262,18.2877,18.3185,107274.0
2016-04-08 15:00:00,23.82,23.84,23.79,23.81,72825.0,18.3185,18.3339,18.2954,18.3108,72825.0
2016-04-08 15:05:00,23.81,23.82,23.73,23.73,123798.0,18.3108,18.3185,18.2493,18.2493,123798.0
2016-04-08 15:10:00,23.73,23.77,23.72,23.77,85782.0,18.2493,18.28,18.2416,18.28,85782.0
2016-04-08 15:15:00,23.77,23.79,23.71,23.74,176619.0,18.28,18.2954,18.2339,18.257,176619.0
2016-04-08 15:20:00,23.73,23.75,23.71,23.75,141876.0,18.2493,18.2647,18.2339,18.2647,141876.0
2016-04-08 15:25:00,23.75,23.77,23.72,23.72,140864.0,18.2647,18.28,18.2416,18.2416,140864.0
2016-04-08 15:30:00,23.71,23.74,23.67,23.68,163437.0,18.2339,18.257,18.2031,18.2108,163437.0
2016-04-08 15:35:00,23.68,23.7,23.66,23.69,161525.0,18.2108,18.2262,18.1954,18.2185,161525.0
2016-04-08 15:40:00,23.69,23.7,23.67,23.7,173396.0,18.2185,18.2262,18.2031,18.2262,173396.0
2016-04-08 15:45:00,23.7,23.74,23.7,23.71,228822.0,18.2262,18.257,18.2262,18.2339,228822.0
2016-04-08 15:50:00,23.72,23.75,23.69,23.74,360501.0,18.2416,18.2647,18.2185,18.257,360501.0
2016-04-08 15:55:00,23.74,23.76,23.71,23.76,560315.0,18.257,18.2723,18.2339,18.2723,560315.0
2016-04-11 09:30:00,23.9,23.99,23.87,23.96,211793.0,18.38,18.4492,18.3569,18.4262,211793.0
2016-04-11 09:35:00,23.97,24.1,23.96,24.1,337459.0,18.4338,18.5338,18.4262,18.5338,337459.0
2016-04-11 09:40:00,24.1,24.15,24.03,24.05,147168.0,18.5338,18.5723,18.48,18.4954,147168.0
2016-04-11 09:45:00,24.06,24.16,24.05,24.07,156848.0,18.5031,18.58,18.4954,18.5107,156848.0
2016-04-11 09:50:00,24.07,24.24,24.07,24.23,321891.0,18.5107,18.6415,18.5107,18.6338,321891.0
2016-04-11 09:55:00,24.24,24.28,24.22,24.25,220315.0,18.6415,18.6722,18.6261,18.6492,220315.0
2016-04-11 10:00:00,24.25,24.29,24.24,24.27,155491.0,18.6492,18.6799,18.6415,18.6646,155491.0
2016-04-11 10:05:00,24.28,24.39,24.27,24.35,252282.0,18.6722,18.7568,18.6646,18.7261,252282.0
2016-04-11 10:10:00,24.35,24.39,24.34,24.34,229612.0,18.7261,18.7568,18.7184,18.7184,229612.0
2016-04-11 10:15:00,24.35,24.36,24.27,24.29,246381.0,18.7261,18.7338,18.6646,18.6799,246381.0
2016-04-11 10:20:00,24.28,24.31,24.25,24.29,135270.0,18.6722,18.6953,18.6492,18.6799,135270.0
2016-04-11 10:25:00,24.28,24.31,24.22,24.24,131542.0,18.6722,18.6953,18.6261,18.6415,131542.0
2016-04-11 10:30:00,24.24,24.31,24.24,24.29,166162.0,18.6415,18.6953,18.6415,18.6799,166162.0
2016-04-11 10:35:00,24.28,24.3,24.25,24.28,168293.0,18.6722,18.6876,18.6492,18.6722,168293.0
2016-04-11 10:40:00,24.28,24.29,24.15,24.19,208277.0,18.6722,18.6799,18.5723,18.603,208277.0
2016-04-11 10:45:00,24.18,24.19,24.11,24.14,144517.0,18.5953,18.603,18.5415,18.5646,144517.0
2016-04-11 10:50:00,24.14,24.21,24.14,24.2,123492.0,18.5646,18.6184,18.5646,18.6107,123492.0
2016-04-11 10:55:00,24.21,24.23,24.14,24.14,281552.0,18.6184,18.6338,18.5646,18.5646,281552.0
2016-04-11 11:00:00,24.14,24.16,24.1,24.14,133568.0,18.5646,18.58,18.5338,18.5646,133568.0
2016-04-11 11:05:00,24.14,24.19,24.13,24.19,108652.0,18.5646,18.603,18.5569,18.603,108652.0
2016-04-11 11:10:00,24.19,24.2,24.15,24.18,63145.0,18.603,18.6107,18.5723,18.5953,63145.0
2016-04-11 11:15:00,24.18,24.21,24.14,24.18,156666.0,18.5953,18.6184,18.5646,18.5953,156666.0
2016-04-11 11:20:00,24.18,24.24,24.17,24.22,125470.0,18.5953,18.6415,18.5877,18.6261,125470.0
2016-04-11 11:25:00,24.21,24.23,24.16,24.2,89636.0,18.6184,18.6338,18.58,18.6107,89636.0
2016-04-11 11:30:00,24.2,24.21,24.09,24.1,85862.0,18.6107,18.6184,18.5261,18.5338,85862.0
2016-04-11 11:35:00,24.1,24.15,24.08,24.1,64751.0,18.5338,18.5723,18.5184,18.5338,64751.0
2016-04-11 11:40:00,24.11,24.12,24.06,24.11,126382.0,18.5415,18.5492,18.5031,18.5415,126382.0
2016-04-11 11:45:00,24.1,24.18,24.09,24.18,92165.0,18.5338,18.5953,18.5261,18.5953,92165.0
2016-04-11 11:50:00,24.18,24.19,24.13,24.15,74249.0,18.5953,18.603,18.5569,18.5723,74249.0
2016-04-11 11:55:00,24.14,24.23,24.13,24.23,130245.0,18.5646,18.6338,18.5569,18.6338,130245.0
2016-04-11 12:00:00,24.23,24.29,24.2,24.28,297845.0,18.6338,18.6799,18.6107,18.6722,297845.0
2016-04-11 12:05:00,24.28,24.29,24.24,24.25,64815.0,18.6722,18.6799,18.6415,18.6492,64815.0
2016-04-11 12:10:00,24.25,24.33,24.25,24.33,121713.0,18.6492,18.7107,18.6492,18.7107,121713.0
2016-04-11 12:15:00,24.33,24.36,24.32,24.34,82990.0,18.7107,18.7338,18.703,18.7184,82990.0
2016-04-11 12:20:00,24.34,24.34,24.3,24.32,60300.0,18.7184,18.7184,18.6876,18.703,60300.0
2016-04-11 12:25:00,24.32,24.33,24.28,24.28,32680.0,18.703,18.7107,18.6722,18.6722,32680.0
2016-04-11 12:30:00,24.29,24.31,24.24,24.25,67591.0,18.6799,18.6953,18.6415,18.6492,67591.0
2016-04-11 12:35:00,24.25,24.28,24.23,24.26,34727.0,18.6492,18.6722,18.6338,18.6569,34727.0
2016-04-11 12:40:00,24.25,24.3,24.23,24.29,42394.0,18.6492,18.6876,18.6338,18.6799,42394.0
2016-04-11 12:45:00,24.29,24.35,24.27,24.34,46990.0,18.6799,18.7261,18.6646,18.7184,46990.0
2016-04-11 12:50:00,24.34,24.37,24.32,24.35,47703.0,18.7184,18.7415,18.703,18.7261,47703.0
2016-04-11 12:55:00,24.35,24.37,24.33,24.36,35658.0,18.7261,18.7415,18.7107,18.7338,35658.0
2016-04-11 13:00:00,24.36,24.37,24.33,24.36,130227.0,18.7338,18.7415,18.7107,18.7338,130227.0
2016-04-11 13:05:00,24.37,24.41,24.36,24.39,54220.0,18.7415,18.7722,18.7338,18.7568,54220.0
2016-04-11 13:10:00,24.39,24.43,24.37,24.43,140404.0,18.7568,18.7876,18.7415,18.7876,140404.0
2016-04-11 13:15:00,24.42,24.44,24.4,24.4,123426.0,18.7799,18.7953,18.7645,18.7645,123426.0
2016-04-11 13:20:00,24.4,24.42,24.39,24.42,51166.0,18.7645,18.7799,18.7568,18.7799,51166.0
2016-04-11 13:25:00,24.42,24.42,24.33,24.33,95383.0,18.7799,18.7799,18.7107,18.7107,95383.0
2016-04-11 13:30:00,24.34,24.36,24.32,24.36,30851.0,18.7184,18.7338,18.703,18.7338,30851.0
2016-04-11 13:35:00,24.35,24.39,24.31,24.32,84840.0,18.7261,18.7568,18.6953,18.703,84840.0
2016-04-11 13:40:00,24.32,24.37,24.3,24.37,39985.0,18.703,18.7415,18.6876,18.7415,39985.0
2016-04-11 13:45:00,24.37,24.38,24.33,24.36,51652.0,18.7415,18.7492,18.7107,18.7338,51652.0
2016-04-11 13:50:00,24.36,24.39,24.34,24.39,79734.0,18.7338,18.7568,18.7184,18.7568,79734.0
2016-04-11 13:55:00,24.39,24.41,24.37,24.41,67936.0,18.7568,18.7722,18.7415,18.7722,67936.0
2016-04-11 14:00:00,24.41,24.44,24.36,24.37,123234.0,18.7722,18.7953,18.7338,18.7415,123234.0
2016-04-11 14:05:00,24.37,24.39,24.34,24.36,92134.0,18.7415,18.7568,18.7184,18.7338,92134.0
2016-04-11 14:10:00,24.36,24.39,24.35,24.38,91602.0,18.7338,18.7568,18.7261,18.7492,91602.0
2016-04-11 14:15:00,24.37,24.43,24.35,24.42,78506.0,18.7415,18.7876,18.7261,18.7799,78506.0
2016-04-11 14:20:00,24.41,24.44,24.38,24.39,120477.0,18.7722,18.7953,18.7492,18.7568,120477.0
2016-04-11 14:25:00,24.4,24.42,24.36,24.37,156031.0,18.7645,18.7799,18.7338,18.7415,156031.0
2016-04-11 14:30:00,24.37,24.39,24.34,24.36,94061.0,18.7415,18.7568,18.7184,18.7338,94061.0
2016-04-11 14:35:00,24.36,24.41,24.33,24.4,82685.0,18.7338,18.7722,18.7107,18.7645,82685.0
2016-04-11 14:40:00,24.4,24.41,24.37,24.38,54258.0,18.7645,18.7722,18.7415,18.7492,54258.0
2016-04-11 14:45:00,24.38,24.4,24.34,24.39,112050.0,18.7492,18.7645,18.7184,18.7568,112050.0
2016-04-11 14:50:00,24.39,24.41,24.34,24.4,176617.0,18.7568,18.7722,18.7184,18.7645,176617.0
2016-04-11 14:55:00,24.4,24.41,24.35,24.37,83711.0,18.7645,18.7722,18.7261,18.7415,83711.0
2016-04-11 15:00:00,24.37,24.38,24.3,24.32,143257.0,18.7415,18.7492,18.6876,18.703,143257.0
2016-04-11 15:05:00,24.31,24.31,24.25,24.27,92676.0,18.6953,18.6953,18.6492,18.6646,92676.0
2016-04-11 15:10:00,24.26,24.28,24.24,24.26,99731.0,18.6569,18.6722,18.6415,18.6569,99731.0
2016-04-11 15:15:00,24.26,24.27,24.22,24.26,146590.0,18.6569,18.6646,18.6261,18.6569,146590.0
2016-04-11 15:20:00,24.26,24.27,24.21,24.24,85345.0,18.6569,18.6646,18.6184,18.6415,85345.0
2016-04-11 15:25:00,24.23,24.27,24.19,24.2,126842.0,18.6338,18.6646,18.603,18.6107,126842.0
2016-04-11 15:30:00,24.2,24.22,24.17,24.18,103835.0,18.6107,18.6261,18.5877,18.5953,103835.0
2016-04-11 15:35:00,24.18,24.2,24.16,24.17,156168.0,18.5953,18.6107,18.58,18.5877,156168.0
2016-04-11 15:40:00,24.18,24.19,24.13,24.16,168063.0,18.5953,18.603,18.5569,18.58,168063.0
2016-04-11 15:45:00,24.16,24.2,24.15,24.19,162580.0,18.58,18.6107,18.5723,18.603,162580.0
2016-04-11 15:50:00,24.18,24.2,24.16,24.19,270221.0,18.5953,18.6107,18.58,18.603,270221.0
2016-04-11 15:55:00,24.18,24.19,24.11,24.12,697492.0,18.5953,18.603,18.5415,18.5492,697492.0
2016-04-12 09:30:00,24.22,24.41,24.18,24.38,248107.0,18.6261,18.7722,18.5953,18.7492,248107.0
2016-04-12 09:35:00,24.38,24.51,24.37,24.46,281434.0,18.7492,18.8491,18.7415,18.8107,281434.0
2016-04-12 09:40:00,24.45,24.59,24.41,24.55,264043.0,18.803,18.9106,18.7722,18.8799,264043.0
2016-04-12 09:45:00,24.55,24.62,24.47,24.51,274168.0,18.8799,18.9337,18.8184,18.8491,274168.0
2016-04-12 09:50:00,24.52,24.56,24.52,24.54,205315.0,18.8568,18.8876,18.8568,18.8722,205315.0
2016-04-12 09:55:00,24.54,24.54,24.46,24.48,306038.0,18.8722,18.8722,18.8107,18.8261,306038.0
2016-04-12 10:00:00,24.48,24.51,24.43,24.48,272461.0,18.8261,18.8491,18.7876,18.8261,272461.0
2016-04-12 10:05:00,24.47,24.48,24.37,24.38,143715.0,18.8184,18.8261,18.7415,18.7492,143715.0
2016-04-12 10:10:00,24.37,24.41,24.32,24.35,212964.0,18.7415,18.7722,18.703,18.7261,212964.0
2016-04-12 10:15:00,24.34,24.37,24.32,24.35,247922.0,18.7184,18.7415,18.703,18.7261,247922.0
2016-04-12 10:20:00,24.35,24.37,24.26,24.28,166686.0,18.7261,18.7415,18.6569,18.6722,166686.0
2016-04-12 10:25:00,24.28,24.38,24.26,24.38,293500.0,18.6722,18.7492,18.6569,18.7492,293500.0
2016-04-12 10:30:00,24.37,24.58,24.36,24.46,413617.0,18.7415,18.903,18.7338,18.8107,413617.0
2016-04-12 10:35:00,24.45,24.55,24.43,24.47,330652.0,18.803,18.8799,18.7876,18.8184,330652.0
2016-04-12 10:40:00,24.46,24.53,24.46,24.52,218350.0,18.8107,18.8645,18.8107,18.8568,218350.0
2016-04-12 10:45:00,24.52,24.54,24.45,24.49,80298.0,18.8568,18.8722,18.803,18.8337,80298.0
2016-04-12 10:50:00,24.48,24.62,24.48,24.55,112490.0,18.8261,18.9337,18.8261,18.8799,112490.0
2016-04-12 10:55:00,24.56,24.62,24.56,24.59,112730.0,18.8876,18.9337,18.8876,18.9106,112730.0
2016-04-12 11:00:00,24.59,24.62,24.52,24.53,108320.0,18.9106,18.9337,18.8568,18.8645,108320.0
2016-04-12 11:05:00,24.53,24.6,24.52,24.6,121340.0,18.8645,18.9183,18.8568,18.9183,121340.0
2016-04-12 11:10:00,24.59,24.59,24.53,24.55,147495.0,18.9106,18.9106,18.8645,18.8799,147495.0
2016-04-12 11:15:00,24.55,24.65,24.54,24.64,104751.0,18.8799,18.9568,18.8722,18.9491,104751.0
2016-04-12 11:20:00,24.64,24.66,24.61,24.64,94568.0,18.9491,18.9645,18.926,18.9491,94568.0
2016-04-12 11:25:00,24.65,24.65,24.6,24.62,69754.0,18.9568,18.9568,18.9183,18.9337,69754.0
2016-04-12 11:30:00,24.63,24.65,24.58,24.6,104397.0,18.9414,18.9568,18.903,18.9183,104397.0
2016-04-12 11:35:00,24.6,24.63,24.57,24.61,69871.0,18.9183,18.9414,18.8953,18.926,69871.0
2016-04-12 11:40:00,24.61,24.63,24.59,24.61,93313.0,18.926,18.9414,18.9106,18.926,93313.0
2016-04-12 11:45:00,24.61,24.65,24.59,24.61,70306.0,18.926,18.9568,18.9106,18.926,70306.0
2016-04-12 11:50:00,24.61,24.62,24.58,24.6,55560.0,18.926,18.9337,18.903,18.9183,55560.0
2016-04-12 11:55:00,24.59,24.6,24.54,24.55,79610.0,18.9106,18.9183,18.8722,18.8799,79610.0
2016-04-12 12:00:00,24.55,24.58,24.54,24.55,71819.0,18.8799,18.903,18.8722,18.8799,71819.0
2016-04-12 12:05:00,24.55,24.56,24.52,24.52,53408.0,18.8799,18.8876,18.8568,18.8568,53408.0
2016-04-12 12:10:00,24.52,24.59,24.52,24.57,53013.0,18.8568,18.9106,18.8568,18.8953,53013.0
2016-04-12 12:15:00,24.57,24.63,24.56,24.61,75491.0,18.8953,18.9414,18.8876,18.926,75491.0
2016-04-12 12:20:00,24.62,24.65,24.59,24.63,56162.0,18.9337,18.9568,18.9106,18.9414,56162.0
2016-04-12 12:25:00,24.63,24.65,24.61,24.63,56326.0,18.9414,18.9568,18.926,18.9414,56326.0
2016-04-12 12:30:00,24.62,24.69,24.61,24.64,94777.0,18.9337,18.9876,18.926,18.9491,94777.0
2016-04-12 12:35:00,24.64,24.7,24.64,24.68,91160.0,18.9491,18.9952,18.9491,18.9799,91160.0
2016-04-12 12:40:00,24.68,24.7,24.67,24.68,69680.0,18.9799,18.9952,18.9722,18.9799,69680.0
2016-04-12 12:45:00,24.68,24.7,24.64,24.66,47574.0,18.9799,18.9952,18.9491,18.9645,47574.0
2016-04-12 12:50:00,24.66,24.73,24.66,24.71,75383.0,18.9645,19.0183,18.9645,19.0029,75383.0
2016-04-12 12:55:00,24.71,24.72,24.68,24.69,57324.0,19.0029,19.0106,18.9799,18.9876,57324.0
2016-04-12 13:00:00,24.69,24.71,24.67,24.7,66291.0,18.9876,19.0029,18.9722,18.9952,66291.0
2016-04-12 13:05:00,24.69,24.73,24.68,24.69,181954.0,18.9876,19.0183,18.9799,18.9876,181954.0
2016-04-12 13:10:00,24.69,24.71,24.66,24.71,231887.0,18.9876,19.0029,18.9645,19.0029,231887.0
2016-04-12 13:15:00,24.71,24.73,24.69,24.73,91981.0,19.0029,19.0183,18.9876,19.0183,91981.0
2016-04-12 13:20:00,24.73,24.74,24.71,24.73,89264.0,19.0183,19.026,19.0029,19.0183,89264.0
2016-04-12 13:25:00,24.73,24.79,24.73,24.78,187583.0,19.0183,19.0645,19.0183,19.0568,187583.0
2016-04-12 13:30:00,24.78,24.85,24.77,24.78,240839.0,19.0568,19.1106,19.0491,19.0568,240839.0
2016-04-12 13:35:00,24.78,24.78,24.68,24.69,156959.0,19.0568,19.0568,18.9799,18.9876,156959.0
2016-04-12 13:40:00,24.68,24.74,24.68,24.71,62911.0,18.9799,19.026,18.9799,19.0029,62911.0
2016-04-12 13:45:00,24.71,24.75,24.7,24.73,65274.0,19.0029,19.0337,18.9952,19.0183,65274.0
2016-04-12 13:50:00,24.73,24.74,24.69,24.72,44983.0,19.0183,19.026,18.9876,19.0106,44983.0
2016-04-12 13:55:00,24.72,24.78,24.71,24.77,109214.0,19.0106,19.0568,19.0029,19.0491,109214.0
2016-04-12 14:00:00,24.77,24.79,24.74,24.78,65799.0,19.0491,19.0645,19.026,19.0568,65799.0
2016-04-12 14:05:00,24.78,24.81,24.75,24.78,133361.0,19.0568,19.0798,19.0337,19.0568,133361.0
2016-04-12 14:10:00,24.78,24.83,24.77,24.82,84763.0,19.0568,19.0952,19.0491,19.0875,84763.0
2016-04-12 14:15:00,24.82,24.83,24.78,24.78,99764.0,19.0875,19.0952,19.0568,19.0568,99764.0
2016-04-12 14:20:00,24.79,24.8,24.75,24.76,53610.0,19.0645,19.0721,19.0337,19.0414,53610.0
2016-04-12 14:25:00,24.77,24.77,24.74,24.76,80806.0,19.0491,19.0491,19.026,19.0414,80806.0
2016-04-12 14:30:00,24.76,24.78,24.75,24.77,79604.0,19.0414,19.0568,19.0337,19.0491,79604.0
2016-04-12 14:35:00,24.76,24.78,24.74,24.76,471288.0,19.0414,19.0568,19.026,19.0414,471288.0
2016-04-12 14:40:00,24.75,24.8,24.75,24.78,118470.0,19.0337,19.0721,19.0337,19.0568,118470.0
2016-04-12 14:45:00,24.78,24.8,24.74,24.75,83330.0,19.0568,19.0721,19.026,19.0337,83330.0
2016-04-12 14:50:00,24.74,24.78,24.74,24.78,117756.0,19.026,19.0568,19.026,19.0568,117756.0
2016-04-12 14:55:00,24.77,24.78,24.74,24.78,61355.0,19.0491,19.0568,19.026,19.0568,61355.0
2016-04-12 15:00:00,24.77,24.81,24.76,24.79,186759.0,19.0491,19.0798,19.0414,19.0645,186759.0
2016-04-12 15:05:00,24.79,24.81,24.74,24.75,275236.0,19.0645,19.0798,19.026,19.0337,275236.0
2016-04-12 15:10:00,24.75,24.76,24.72,24.75,118784.0,19.0337,19.0414,19.0106,19.0337,118784.0
2016-04-12 15:15:00,24.75,24.75,24.68,24.69,215786.0,19.0337,19.0337,18.9799,18.9876,215786.0
2016-04-12 15:20:00,24.7,24.7,24.59,24.62,303448.0,18.9952,18.9952,18.9106,18.9337,303448.0
2016-04-12 15:25:00,24.62,24.63,24.56,24.59,241095.0,18.9337,18.9414,18.8876,18.9106,241095.0
2016-04-12 15:30:00,24.59,24.63,24.56,24.6,296207.0,18.9106,18.9414,18.8876,18.9183,296207.0
2016-04-12 15:35:00,24.6,24.61,24.52,24.56,316290.0,18.9183,18.926,18.8568,18.8876,316290.0
2016-04-12 15:40:00,24.55,24.58,24.51,24.52,421142.0,18.8799,18.903,18.8491,18.8568,421142.0
2016-04-12 15:45:00,24.52,24.55,24.49,24.52,542088.0,18.8568,18.8799,18.8337,18.8568,542088.0
2016-04-12 15:50:00,24.52,24.56,24.51,24.54,528624.0,18.8568,18.8876,18.8491,18.8722,528624.0
2016-04-12 15:55:00,24.53,24.59,24.52,24.58,1340470.0,18.8645,18.9106,18.8568,18.903,1340470.0
2016-04-13 09:30:00,25.03,25.48,24.98,25.47,590179.0,19.249,19.5951,19.2106,19.5874,590179.0
2016-04-13 09:35:00,25.46,25.69,25.44,25.61,524552.0,19.5797,19.7566,19.5643,19.6951,524552.0
2016-04-13 09:40:00,25.62,25.71,25.39,25.66,490233.0,19.7028,19.772,19.5259,19.7335,490233.0
2016-04-13 09:45:00,25.66,25.72,25.6,25.65,510246.0,19.7335,19.7797,19.6874,19.7258,510246.0
2016-04-13 09:50:00,25.66,25.68,25.49,25.52,403573.0,19.7335,19.7489,19.6028,19.6259,403573.0
2016-04-13 09:55:00,25.51,25.63,25.49,25.63,196086.0,19.6182,19.7104,19.6028,19.7104,196086.0
2016-04-13 10:00:00,25.63,25.63,25.53,25.57,265322.0,19.7104,19.7104,19.6335,19.6643,265322.0
2016-04-13 10:05:00,25.57,25.63,25.55,25.57,415395.0,19.6643,19.7104,19.6489,19.6643,415395.0
2016-04-13 10:10:00,25.57,25.64,25.56,25.64,384304.0,19.6643,19.7181,19.6566,19.7181,384304.0
2016-04-13 10:15:00,25.64,25.66,25.57,25.63,331193.0,19.7181,19.7335,19.6643,19.7104,331193.0
2016-04-13 10:20:00,25.63,25.66,25.6,25.63,283523.0,19.7104,19.7335,19.6874,19.7104,283523.0
2016-04-13 10:25:00,25.63,25.65,25.57,25.57,237903.0,19.7104,19.7258,19.6643,19.6643,237903.0
2016-04-13 10:30:00,25.58,25.6,25.49,25.49,297212.0,19.672,19.6874,19.6028,19.6028,297212.0
2016-04-13 10:35:00,25.49,25.5,25.39,25.46,147840.0,19.6028,19.6105,19.5259,19.5797,147840.0
2016-04-13 10:40:00,25.46,25.62,25.45,25.59,365273.0,19.5797,19.7028,19.572,19.6797,365273.0
2016-04-13 10:45:00,25.58,25.67,25.56,25.63,237069.0,19.672,19.7412,19.6566,19.7104,237069.0
2016-04-13 10:50:00,25.63,25.73,25.63,25.7,299847.0,19.7104,19.7874,19.7104,19.7643,299847.0
2016-04-13 10:55:00,25.71,25.76,25.64,25.66,180314.0,19.772,19.8104,19.7181,19.7335,180314.0
2016-04-13 11:00:00,25.66,25.69,25.62,25.65,113823.0,19.7335,19.7566,19.7028,19.7258,113823.0
2016-04-13 11:05:00,25.64,25.67,25.63,25.66,123350.0,19.7181,19.7412,19.7104,19.7335,123350.0
2016-04-13 11:10:00,25.66,25.66,25.61,25.62,139286.0,19.7335,19.7335,19.6951,19.7028,139286.0
2016-04-13 11:15:00,25.62,25.64,25.58,25.64,120927.0,19.7028,19.7181,19.672,19.7181,120927.0
2016-04-13 11:20:00,25.64,25.65,25.6,25.61,88496.0,19.7181,19.7258,19.6874,19.6951,88496.0
2016-04-13 11:25:00,25.6,25.68,25.59,25.65,87693.0,19.6874,19.7489,19.6797,19.7258,87693.0
2016-04-13 11:30:00,25.65,25.71,25.65,25.7,183111.0,19.7258,19.772,19.7258,19.7643,183111.0
2016-04-13 11:35:00,25.7,25.75,25.68,25.74,177422.0,19.7643,19.8027,19.7489,19.795,177422.0
2016-04-13 11:40:00,25.74,25.75,25.69,25.7,145964.0,19.795,19.8027,19.7566,19.7643,145964.0
2016-04-13 11:45:00,25.7,25.71,25.64,25.65,113002.0,19.7643,19.772,19.7181,19.7258,113002.0
2016-04-13 11:50:00,25.65,25.69,25.63,25.68,77070.0,19.7258,19.7566,19.7104,19.7489,77070.0
2016-04-13 11:55:00,25.69,25.72,25.68,25.68,95438.0,19.7566,19.7797,19.7489,19.7489,95438.0
2016-04-13 12:00:00,25.68,25.68,25.59,25.59,95231.0,19.7489,19.7489,19.6797,19.6797,95231.0
2016-04-13 12:05:00,25.59,25.66,25.58,25.64,79580.0,19.6797,19.7335,19.672,19.7181,79580.0
2016-04-13 12:10:00,25.64,25.67,25.63,25.63,84508.0,19.7181,19.7412,19.7104,19.7104,84508.0
2016-04-13 12:15:00,25.62,25.63,25.55,25.56,98499.0,19.7028,19.7104,19.6489,19.6566,98499.0
2016-04-13 12:20:00,25.55,25.56,25.49,25.51,79775.0,19.6489,19.6566,19.6028,19.6182,79775.0
2016-04-13 12:25:00,25.52,25.57,25.51,25.57,53293.0,19.6259,19.6643,19.6182,19.6643,53293.0
2016-04-13 12:30:00,25.57,25.61,25.56,25.61,122342.0,19.6643,19.6951,19.6566,19.6951,122342.0
2016-04-13 12:35:00,25.62,25.67,25.61,25.64,228354.0,19.7028,19.7412,19.6951,19.7181,228354.0
2016-04-13 12:40:00,25.64,25.67,25.62,25.62,142138.0,19.7181,19.7412,19.7028,19.7028,142138.0
2016-04-13 12:45:00,25.63,25.66,25.6,25.63,86349.0,19.7104,19.7335,19.6874,19.7104,86349.0
2016-04-13 12:50:00,25.63,25.65,25.58,25.59,63194.0,19.7104,19.7258,19.672,19.6797,63194.0
2016-04-13 12:55:00,25.59,25.59,25.54,25.56,81861.0,19.6797,19.6797,19.6412,19.6566,81861.0
2016-04-13 13:00:00,25.56,25.58,25.5,25.51,121898.0,19.6566,19.672,19.6105,19.6182,121898.0
2016-04-13 13:05:00,25.5,25.52,25.49,25.5,103451.0,19.6105,19.6259,19.6028,19.6105,103451.0
2016-04-13 13:10:00,25.5,25.52,25.47,25.49,128542.0,19.6105,19.6259,19.5874,19.6028,128542.0
2016-04-13 13:15:00,25.49,25.52,25.45,25.47,131143.0,19.6028,19.6259,19.572,19.5874,131143.0
2016-04-13 13:20:00,25.47,25.51,25.45,25.5,95528.0,19.5874,19.6182,19.572,19.6105,95528.0
2016-04-13 13:25:00,25.51,25.56,25.5,25.52,78271.0,19.6182,19.6566,19.6105,19.6259,78271.0
2016-04-13 13:30:00,25.53,25.53,25.48,25.48,81849.0,19.6335,19.6335,19.5951,19.5951,81849.0
2016-04-13 13:35:00,25.48,25.55,25.47,25.55,83471.0,19.5951,19.6489,19.5874,19.6489,83471.0
2016-04-13 13:40:00,25.55,25.55,25.51,25.55,82315.0,19.6489,19.6489,19.6182,19.6489,82315.0
2016-04-13 13:45:00,25.55,25.57,25.54,25.57,84836.0,19.6489,19.6643,19.6412,19.6643,84836.0
2016-04-13 13:50:00,25.57,25.61,25.56,25.61,190152.0,19.6643,19.6951,19.6566,19.6951,190152.0
2016-04-13 13:55:00,25.61,25.67,25.6,25.67,132009.0,19.6951,19.7412,19.6874,19.7412,132009.0
2016-04-13 14:00:00,25.67,25.68,25.63,25.68,112210.0,19.7412,19.7489,19.7104,19.7489,112210.0
2016-04-13 14:05:00,25.68,25.72,25.68,25.71,146151.0,19.7489,19.7797,19.7489,19.772,146151.0
2016-04-13 14:10:00,25.72,25.74,25.66,25.66,206388.0,19.7797,19.795,19.7335,19.7335,206388.0
2016-04-13 14:15:00,25.66,25.72,25.65,25.71,94085.0,19.7335,19.7797,19.7258,19.772,94085.0
2016-04-13 14:20:00,25.71,25.72,25.68,25.7,88531.0,19.772,19.7797,19.7489,19.7643,88531.0
2016-04-13 14:25:00,25.7,25.7,25.66,25.67,104823.0,19.7643,19.7643,19.7335,19.7412,104823.0
2016-04-13 14:30:00,25.67,25.71,25.66,25.7,125027.0,19.7412,19.772,19.7335,19.7643,125027.0
2016-04-13 14:35:00,25.69,25.7,25.69,25.7,58757.0,19.7566,19.7643,19.7566,19.7643,58757.0
2016-04-13 14:40:00,25.7,25.71,25.68,25.7,105434.0,19.7643,19.772,19.7489,19.7643,105434.0
2016-04-13 14:45:00,25.7,25.71,25.65,25.65,104348.0,19.7643,19.772,19.7258,19.7258,104348.0
2016-04-13 14:50:00,25.65,25.66,25.61,25.66,139871.0,19.7258,19.7335,19.6951,19.7335,139871.0
2016-04-13 14:55:00,25.66,25.69,25.64,25.66,89609.0,19.7335,19.7566,19.7181,19.7335,89609.0
2016-04-13 15:00:00,25.65,25.67,25.64,25.66,105694.0,19.7258,19.7412,19.7181,19.7335,105694.0
2016-04-13 15:05:00,25.66,25.68,25.63,25.66,188537.0,19.7335,19.7489,19.7104,19.7335,188537.0
2016-04-13 15:10:00,25.66,25.69,25.64,25.64,105983.0,19.7335,19.7566,19.7181,19.7181,105983.0
2016-04-13 15:15:00,25.64,25.66,25.64,25.64,132353.0,19.7181,19.7335,19.7181,19.7181,132353.0
2016-04-13 15:20:00,25.64,25.69,25.64,25.68,230521.0,19.7181,19.7566,19.7181,19.7489,230521.0
2016-04-13 15:25:00,25.67,25.71,25.67,25.7,162103.0,19.7412,19.772,19.7412,19.7643,162103.0
2016-04-13 15:30:00,25.71,25.75,25.69,25.75,473770.0,19.772,19.8027,19.7566,19.8027,473770.0
2016-04-13 15:35:00,25.75,25.8,25.74,25.78,511387.0,19.8027,19.8412,19.795,19.8258,511387.0
2016-04-13 15:40:00,25.78,25.82,25.77,25.82,422138.0,19.8258,19.8566,19.8181,19.8566,422138.0
2016-04-13 15:45:00,25.82,25.83,25.79,25.81,494769.0,19.8566,19.8643,19.8335,19.8489,494769.0
2016-04-13 15:50:00,25.81,25.83,25.78,25.78,627174.0,19.8489,19.8643,19.8258,19.8258,627174.0
2016-04-13 15:55:00,25.79,25.88,25.78,25.87,1330605.0,19.8335,19.9027,19.8258,19.895,1330605.0
2016-04-14 09:30:00,25.74,25.8,25.68,25.75,416198.0,19.795,19.8412,19.7489,19.8027,416198.0
2016-04-14 09:35:00,25.74,25.96,25.66,25.96,621909.0,19.795,19.9642,19.7335,19.9642,621909.0
2016-04-14 09:40:00,25.96,26.06,25.84,25.88,367790.0,19.9642,20.0411,19.8719,19.9027,367790.0
2016-04-14 09:45:00,25.88,26.05,25.88,26.0,291622.0,19.9027,20.0334,19.9027,19.995,291622.0
2016-04-14 09:50:00,25.99,26.02,25.78,25.8,279470.0,19.9873,20.0104,19.8258,19.8412,279470.0
2016-04-14 09:55:00,25.8,25.81,25.7,25.73,296523.0,19.8412,19.8489,19.7643,19.7874,296523.0
2016-04-14 10:00:00,25.73,25.82,25.67,25.81,328569.0,19.7874,19.8566,19.7412,19.8489,328569.0
2016-04-14 10:05:00,25.82,25.95,25.81,25.93,179373.0,19.8566,19.9565,19.8489,19.9412,179373.0
2016-04-14 10:10:00,25.92,25.97,25.9,25.92,194392.0,19.9335,19.9719,19.9181,19.9335,194392.0
2016-04-14 10:15:00,25.93,25.95,25.86,25.87,254213.0,19.9412,19.9565,19.8873,19.895,254213.0
2016-04-14 10:20:00,25.88,25.95,25.88,25.91,184743.0,19.9027,19.9565,19.9027,19.9258,184743.0
2016-04-14 10:25:00,25.91,25.97,25.85,25.85,426885.0,19.9258,19.9719,19.8796,19.8796,426885.0
2016-04-14 10:30:00,25.86,25.88,25.76,25.76,231972.0,19.8873,19.9027,19.8104,19.8104,231972.0
2016-04-14 10:35:00,25.76,25.79,25.71,25.73,135012.0,19.8104,19.8335,19.772,19.7874,135012.0
2016-04-14 10:40:00,25.72,25.77,25.7,25.76,101484.0,19.7797,19.8181,19.7643,19.8104,101484.0
2016-04-14 10:45:00,25.76,25.78,25.73,25.77,153273.0,19.8104,19.8258,19.7874,19.8181,153273.0
2016-04-14 10:50:00,25.77,25.89,25.77,25.87,87555.0,19.8181,19.9104,19.8181,19.895,87555.0
2016-04-14 10:55:00,25.87,25.87,25.79,25.81,123526.0,19.895,19.895,19.8335,19.8489,123526.0
2016-04-14 11:00:00,25.8,25.87,25.8,25.87,130389.0,19.8412,19.895,19.8412,19.895,130389.0
2016-04-14 11:05:00,25.87,25.93,25.85,25.93,138213.0,19.895,19.9412,19.8796,19.9412,138213.0
2016-04-14 11:10:00,25.93,25.99,25.93,25.97,273940.0,19.9412,19.9873,19.9412,19.9719,273940.0
2016-04-14 11:15:00,25.97,26.06,25.96,26.03,217010.0,19.9719,20.0411,19.9642,20.0181,217010.0
2016-04-14 11:20:00,26.03,26.03,25.96,26.0,76503.0,20.0181,20.0181,19.9642,19.995,76503.0
2016-04-14 11:25:00,26.0,26.04,25.99,26.03,122942.0,19.995,20.0258,19.9873,20.0181,122942.0
2016-04-14 11:30:00,26.03,26.14,26.03,26.13,346189.0,20.0181,20.1027,20.0181,20.095,346189.0
2016-04-14 11:35:00,26.13,26.24,26.11,26.23,703619.0,20.095,20.1796,20.0796,20.1719,703619.0
2016-04-14 11:40:00,26.22,26.23,26.13,26.15,252828.0,20.1642,20.1719,20.095,20.1103,252828.0
2016-04-14 11:45:00,26.15,26.17,26.12,26.17,113727.0,20.1103,20.1257,20.0873,20.1257,113727.0
2016-04-14 11:50:00,26.17,26.17,26.1,26.11,136287.0,20.1257,20.1257,20.0719,20.0796,136287.0
2016-04-14 11:55:00,26.11,26.19,26.06,26.18,152776.0,20.0796,20.1411,20.0411,20.1334,152776.0
2016-04-14 12:00:00,26.18,26.23,26.13,26.22,246112.0,20.1334,20.1719,20.095,20.1642,246112.0
2016-04-14 12:05:00,26.23,26.23,26.13,26.14,121309.0,20.1719,20.1719,20.095,20.1027,121309.0
2016-04-14 12:10:00,26.14,26.24,26.13,26.2,174918.0,20.1027,20.1796,20.095,20.1488,174918.0
2016-04-14 12:15:00,26.2,26.24,26.18,26.23,147152.0,20.1488,20.1796,20.1334,20.1719,147152.0
2016-04-14 12:20:00,26.24,26.26,26.19,26.21,271826.0,20.1796,20.1949,20.1411,20.1565,271826.0
2016-04-14 12:25:00,26.2,26.21,26.11,26.12,102819.0,20.1488,20.1565,20.0796,20.0873,102819.0
2016-04-14 12:30:00,26.12,26.15,26.07,26.13,345121.0,20.0873,20.1103,20.0488,20.095,345121.0
2016-04-14 12:35:00,26.13,26.14,26.06,26.07,96190.0,20.095,20.1027,20.0411,20.0488,96190.0
2016-04-14 12:40:00,26.06,26.15,26.06,26.14,106839.0,20.0411,20.1103,20.0411,20.1027,106839.0
2016-04-14 12:45:00,26.14,26.14,26.04,26.06,90198.0,20.1027,20.1027,20.0258,20.0411,90198.0
2016-04-14 12:50:00,26.06,26.14,26.06,26.12,51241.0,20.0411,20.1027,20.0411,20.0873,51241.0
2016-04-14 12:55:00,26.12,26.14,26.11,26.14,50776.0,20.0873,20.1027,20.0796,20.1027,50776.0
2016-04-14 13:00:00,26.13,26.15,26.09,26.11,63083.0,20.095,20.1103,20.0642,20.0796,63083.0
2016-04-14 13:05:00,26.12,26.14,26.09,26.12,88113.0,20.0873,20.1027,20.0642,20.0873,88113.0
2016-04-14 13:10:00,26.11,26.11,26.02,26.05,192063.0,20.0796,20.0796,20.0104,20.0334,192063.0
2016-04-14 13:15:00,26.04,26.05,25.97,26.0,102378.0,20.0258,20.0334,19.9719,19.995,102378.0
2016-04-14 13:20:00,26.0,26.0,25.91,25.92,140115.0,19.995,19.995,19.9258,19.9335,140115.0
2016-04-14 13:25:00,25.92,25.94,25.9,25.93,89437.0,19.9335,19.9489,19.9181,19.9412,89437.0
2016-04-14 13:30:00,25.93,25.96,25.91,25.95,80072.0,19.9412,19.9642,19.9258,19.9565,80072.0
2016-04-14 13:35:00,25.95,25.96,25.89,25.9,178022.0,19.9565,19.9642,19.9104,19.9181,178022.0
2016-04-14 13:40:00,25.9,25.99,25.9,25.98,112267.0,19.9181,19.9873,19.9181,19.9796,112267.0
2016-04-14 13:45:00,25.99,25.99,25.96,25.97,102232.0,19.9873,19.9873,19.9642,19.9719,102232.0
2016-04-14 13:50:00,25.98,26.0,25.95,26.0,98986.0,19.9796,19.995,19.9565,19.995,98986.0
2016-04-14 13:55:00,26.0,26.03,25.97,25.98,85464.0,19.995,20.0181,19.9719,19.9796,85464.0
2016-04-14 14:00:00,25.97,26.0,25.97,26.0,109398.0,19.9719,19.995,19.9719,19.995,109398.0
2016-04-14 14:05:00,26.0,26.08,25.99,26.05,128040.0,19.995,20.0565,19.9873,20.0334,128040.0
2016-04-14 14:10:00,26.06,26.11,26.05,26.1,147187.0,20.0411,20.0796,20.0334,20.0719,147187.0
2016-04-14 14:15:00,26.1,26.12,26.08,26.12,120089.0,20.0719,20.0873,20.0565,20.0873,120089.0
2016-04-14 14:20:00,26.12,26.14,26.11,26.13,90713.0,20.0873,20.1027,20.0796,20.095,90713.0
2016-04-14 14:25:00,26.13,26.13,26.05,26.07,145157.0,20.095,20.095,20.0334,20.0488,145157.0
2016-04-14 14:30:00,26.07,26.07,26.02,26.03,119156.0,20.0488,20.0488,20.0104,20.0181,119156.0
2016-04-14 14:35:00,26.03,26.04,25.98,26.02,196782.0,20.0181,20.0258,19.9796,20.0104,196782.0
2016-04-14 14:40:00,26.02,26.07,26.02,26.05,89853.0,20.0104,20.0488,20.0104,20.0334,89853.0
2016-04-14 14:45:00,26.05,26.06,26.03,26.03,57860.0,20.0334,20.0411,20.0181,20.0181,57860.0
2016-04-14 14:50:00,26.03,26.07,26.02,26.06,72844.0,20.0181,20.0488,20.0104,20.0411,72844.0
2016-04-14 14:55:00,26.07,26.08,26.04,26.06,67526.0,20.0488,20.0565,20.0258,20.0411,67526.0
2016-04-14 15:00:00,26.06,26.08,26.05,26.07,70864.0,20.0411,20.0565,20.0334,20.0488,70864.0
2016-04-14 15:05:00,26.08,26.08,26.05,26.07,68900.0,20.0565,20.0565,20.0334,20.0488,68900.0
2016-04-14 15:10:00,26.07,26.07,26.04,26.05,159756.0,20.0488,20.0488,20.0258,20.0334,159756.0
2016-04-14 15:15:00,26.05,26.12,26.05,26.11,175915.0,20.0334,20.0873,20.0334,20.0796,175915.0
2016-04-14 15:20:00,26.11,26.15,26.1,26.14,159764.0,20.0796,20.1103,20.0719,20.1027,159764.0
2016-04-14 15:25:00,26.14,26.16,26.1,26.11,144452.0,20.1027,20.118,20.0719,20.0796,144452.0
2016-04-14 15:30:00,26.11,26.15,26.09,26.13,286091.0,20.0796,20.1103,20.0642,20.095,286091.0
2016-04-14 15:35:00,26.14,26.16,26.1,26.13,445295.0,20.1027,20.118,20.0719,20.095,445295.0
2016-04-14 15:40:00,26.12,26.16,26.11,26.15,295344.0,20.0873,20.118,20.0796,20.1103,295344.0
2016-04-14 15:45:00,26.14,26.18,26.13,26.14,484209.0,20.1027,20.1334,20.095,20.1027,484209.0
2016-04-14 15:50:00,26.14,26.16,26.12,26.15,432147.0,20.1027,20.118,20.0873,20.1103,432147.0
2016-04-14 15:55:00,26.15,26.21,26.12,26.16,1403366.0,20.1103,20.1565,20.0873,20.118,1403366.0
2016-04-15 09:30:00,26.3,26.37,26.24,26.25,718723.0,20.2257,20.2795,20.1796,20.1873,718723.0
2016-04-15 09:35:00,26.25,26.27,26.09,26.18,462525.0,20.1873,20.2026,20.0642,20.1334,462525.0
2016-04-15 09:40:00,26.18,26.18,26.02,26.08,409582.0,20.1334,20.1334,20.0104,20.0565,409582.0
2016-04-15 09:45:00,26.08,26.14,26.04,26.04,301743.0,20.0565,20.1027,20.0258,20.0258,301743.0
2016-04-15 09:50:00,26.04,26.04,25.93,25.98,341470.0,20.0258,20.0258,19.9412,19.9796,341470.0
2016-04-15 09:55:00,25.99,26.03,25.95,25.97,174694.0,19.9873,20.0181,19.9565,19.9719,174694.0
2016-04-15 10:00:00,25.97,26.0,25.89,25.92,204360.0,19.9719,19.995,19.9104,19.9335,204360.0
2016-04-15 10:05:00,25.92,25.94,25.84,25.87,135416.0,19.9335,19.9489,19.8719,19.895,135416.0
2016-04-15 10:10:00,25.86,25.86,25.79,25.83,134235.0,19.8873,19.8873,19.8335,19.8643,134235.0
2016-04-15 10:15:00,25.83,25.83,25.75,25.78,77289.0,19.8643,19.8643,19.8027,19.8258,77289.0
2016-04-15 10:20:00,25.79,25.86,25.76,25.84,333360.0,19.8335,19.8873,19.8104,19.8719,333360.0
2016-04-15 10:25:00,25.84,26.02,25.84,25.99,186321.0,19.8719,20.0104,19.8719,19.9873,186321.0
2016-04-15 10:30:00,26.0,26.07,25.95,26.03,127711.0,19.995,20.0488,19.9565,20.0181,127711.0
2016-04-15 10:35:00,26.03,26.06,26.02,26.05,125476.0,20.0181,20.0411,20.0104,20.0334,125476.0
2016-04-15 10:40:00,26.06,26.07,25.99,26.01,108042.0,20.0411,20.0488,19.9873,20.0027,108042.0
2016-04-15 10:45:00,26.01,26.04,25.96,25.96,69266.0,20.0027,20.0258,19.9642,19.9642,69266.0
2016-04-15 10:50:00,25.96,25.96,25.88,25.9,201227.0,19.9642,19.9642,19.9027,19.9181,201227.0
2016-04-15 10:55:00,25.9,25.91,25.86,25.89,142401.0,19.9181,19.9258,19.8873,19.9104,142401.0
2016-04-15 11:00:00,25.88,25.97,25.87,25.95,96607.0,19.9027,19.9719,19.895,19.9565,96607.0
2016-04-15 11:05:00,25.95,25.96,25.89,25.95,114654.0,19.9565,19.9642,19.9104,19.9565,114654.0
2016-04-15 11:10:00,25.94,25.96,25.91,25.95,99518.0,19.9489,19.9642,19.9258,19.9565,99518.0
2016-04-15 11:15:00,25.95,25.98,25.91,25.96,99661.0,19.9565,19.9796,19.9258,19.9642,99661.0
2016-04-15 11:20:00,25.96,26.01,25.96,25.99,95027.0,19.9642,20.0027,19.9642,19.9873,95027.0
2016-04-15 11:25:00,25.99,26.0,25.9,25.91,107193.0,19.9873,19.995,19.9181,19.9258,107193.0
2016-04-15 11:30:00,25.91,25.94,25.89,25.93,138167.0,19.9258,19.9489,19.9104,19.9412,138167.0
2016-04-15 11:35:00,25.92,26.02,25.91,26.01,93246.0,19.9335,20.0104,19.9258,20.0027,93246.0
2016-04-15 11:40:00,26.0,26.03,25.97,25.99,91226.0,19.995,20.0181,19.9719,19.9873,91226.0
2016-04-15 11:45:00,25.99,25.99,25.9,25.92,69558.0,19.9873,19.9873,19.9181,19.9335,69558.0
2016-04-15 11:50:00,25.92,25.98,25.91,25.98,176146.0,19.9335,19.9796,19.9258,19.9796,176146.0
2016-04-15 11:55:00,25.98,25.98,25.92,25.93,42450.0,19.9796,19.9796,19.9335,19.9412,42450.0
2016-04-15 12:00:00,25.92,25.93,25.9,25.91,130261.0,19.9335,19.9412,19.9181,19.9258,130261.0
2016-04-15 12:05:00,25.9,25.94,25.9,25.94,55097.0,19.9181,19.9489,19.9181,19.9489,55097.0
2016-04-15 12:10:00,25.94,26.01,25.94,26.01,70507.0,19.9489,20.0027,19.9489,20.0027,70507.0
2016-04-15 12:15:00,26.01,26.02,25.97,25.98,51312.0,20.0027,20.0104,19.9719,19.9796,51312.0
2016-04-15 12:20:00,25.97,25.99,25.95,25.98,96580.0,19.9719,19.9873,19.9565,19.9796,96580.0
2016-04-15 12:25:00,25.98,25.98,25.92,25.97,58226.0,19.9796,19.9796,19.9335,19.9719,58226.0
2016-04-15 12:30:00,25.97,25.99,25.94,25.98,104755.0,19.9719,19.9873,19.9489,19.9796,104755.0
2016-04-15 12:35:00,25.99,26.0,25.95,25.99,212441.0,19.9873,19.995,19.9565,19.9873,212441.0
2016-04-15 12:40:00,25.99,26.0,25.96,25.99,86322.0,19.9873,19.995,19.9642,19.9873,86322.0
2016-04-15 12:45:00,25.99,25.99,25.92,25.92,92283.0,19.9873,19.9873,19.9335,19.9335,92283.0
2016-04-15 12:50:00,25.92,25.93,25.84,25.9,132387.0,19.9335,19.9412,19.8719,19.9181,132387.0
2016-04-15 12:55:00,25.9,25.91,25.88,25.91,118034.0,19.9181,19.9258,19.9027,19.9258,118034.0
2016-04-15 13:00:00,25.91,25.93,25.9,25.93,144095.0,19.9258,19.9412,19.9181,19.9412,144095.0
2016-04-15 13:05:00,25.92,25.94,25.9,25.9,84432.0,19.9335,19.9489,19.9181,19.9181,84432.0
2016-04-15 13:10:00,25.9,25.91,25.88,25.9,50465.0,19.9181,19.9258,19.9027,19.9181,50465.0
2016-04-15 13:15:00,25.89,25.9,25.87,25.88,54904.0,19.9104,19.9181,19.895,19.9027,54904.0
2016-04-15 13:20:00,25.87,25.9,25.85,25.9,88017.0,19.895,19.9181,19.8796,19.9181,88017.0
2016-04-15 13:25:00,25.9,25.93,25.89,25.91,79566.0,19.9181,19.9412,19.9104,19.9258,79566.0
2016-04-15 13:30:00,25.9,25.91,25.86,25.89,75479.0,19.9181,19.9258,19.8873,19.9104,75479.0
2016-04-15 13:35:00,25.88,25.9,25.87,25.88,102525.0,19.9027,19.9181,19.895,19.9027,102525.0
2016-04-15 13:40:00,25.88,25.88,25.85,25.87,69723.0,19.9027,19.9027,19.8796,19.895,69723.0
2016-04-15 13:45:00,25.87,25.89,25.85,25.86,68199.0,19.895,19.9104,19.8796,19.8873,68199.0
2016-04-15 13:50:00,25.86,25.87,25.84,25.85,31614.0,19.8873,19.895,19.8719,19.8796,31614.0
2016-04-15 13:55:00,25.85,25.87,25.84,25.84,64671.0,19.8796,19.895,19.8719,19.8719,64671.0
2016-04-15 14:00:00,25.84,25.87,25.84,25.86,90861.0,19.8719,19.895,19.8719,19.8873,90861.0
2016-04-15 14:05:00,25.86,25.86,25.82,25.83,61270.0,19.8873,19.8873,19.8566,19.8643,61270.0
2016-04-15 14:10:00,25.83,25.84,25.76,25.77,167150.0,19.8643,19.8719,19.8104,19.8181,167150.0
2016-04-15 14:15:00,25.77,25.79,25.72,25.74,156497.0,19.8181,19.8335,19.7797,19.795,156497.0
2016-04-15 14:20:00,25.73,25.76,25.71,25.76,101706.0,19.7874,19.8104,19.772,19.8104,101706.0
2016-04-15 14:25:00,25.75,25.78,25.74,25.77,185315.0,19.8027,19.8258,19.795,19.8181,185315.0
2016-04-15 14:30:00,25.77,25.83,25.76,25.83,106489.0,19.8181,19.8643,19.8104,19.8643,106489.0
2016-04-15 14:35:00,25.83,25.85,25.82,25.85,42801.0,19.8643,19.8796,19.8566,19.8796,42801.0
2016-04-15 14:40:00,25.85,25.85,25.84,25.85,36733.0,19.8796,19.8796,19.8719,19.8796,36733.0
2016-04-15 14:45:00,25.85,25.85,25.82,25.84,102697.0,19.8796,19.8796,19.8566,19.8719,102697.0
2016-04-15 14:50:00,25.84,25.85,25.83,25.84,98161.0,19.8719,19.8796,19.8643,19.8719,98161.0
2016-04-15 14:55:00,25.85,25.89,25.83,25.88,153580.0,19.8796,19.9104,19.8643,19.9027,153580.0
2016-04-15 15:00:00,25.87,25.9,25.87,25.9,77637.0,19.895,19.9181,19.895,19.9181,77637.0
2016-04-15 15:05:00,25.9,25.91,25.87,25.88,120023.0,19.9181,19.9258,19.895,19.9027,120023.0
2016-04-15 15:10:00,25.88,25.9,25.87,25.89,110187.0,19.9027,19.9181,19.895,19.9104,110187.0
2016-04-15 15:15:00,25.89,25.89,25.85,25.86,137463.0,19.9104,19.9104,19.8796,19.8873,137463.0
2016-04-15 15:20:00,25.86,25.88,25.85,25.85,276006.0,19.8873,19.9027,19.8796,19.8796,276006.0
2016-04-15 15:25:00,25.85,25.87,25.85,25.86,109518.0,19.8796,19.895,19.8796,19.8873,109518.0
2016-04-15 15:30:00,25.86,25.89,25.85,25.89,166577.0,19.8873,19.9104,19.8796,19.9104,166577.0
2016-04-15 15:35:00,25.89,25.91,25.88,25.89,256770.0,19.9104,19.9258,19.9027,19.9104,256770.0
2016-04-15 15:40:00,25.9,25.9,25.89,25.9,211693.0,19.9181,19.9181,19.9104,19.9181,211693.0
2016-04-15 15:45:00,25.89,25.9,25.8,25.8,476978.0,19.9104,19.9181,19.8412,19.8412,476978.0
2016-04-15 15:50:00,25.8,25.81,25.79,25.8,464915.0,19.8412,19.8489,19.8335,19.8412,464915.0
2016-04-15 15:55:00,25.79,25.81,25.76,25.76,1344337.0,19.8335,19.8489,19.8104,19.8104,1344337.0
2016-04-18 09:30:00,26.13,26.2,25.53,25.91,1226704.0,20.095,20.1488,19.6335,19.9258,1226704.0
2016-04-18 09:35:00,25.9,25.97,25.74,25.75,1171533.0,19.9181,19.9719,19.795,19.8027,1171533.0
2016-04-18 09:40:00,25.76,25.97,25.65,25.79,1008729.0,19.8104,19.9719,19.7258,19.8335,1008729.0
2016-04-18 09:45:00,25.79,25.84,25.65,25.78,913836.0,19.8335,19.8719,19.7258,19.8258,913836.0
2016-04-18 09:50:00,25.78,25.83,25.71,25.8,1097863.0,19.8258,19.8643,19.772,19.8412,1097863.0
2016-04-18 09:55:00,25.8,26.18,25.79,26.14,841009.0,19.8412,20.1334,19.8335,20.1027,841009.0
2016-04-18 10:00:00,26.13,26.18,26.0,26.02,722469.0,20.095,20.1334,19.995,20.0104,722469.0
2016-04-18 10:05:00,26.02,26.06,25.94,25.95,496610.0,20.0104,20.0411,19.9489,19.9565,496610.0
2016-04-18 10:10:00,25.95,25.95,25.73,25.8,478284.0,19.9565,19.9565,19.7874,19.8412,478284.0
2016-04-18 10:15:00,25.8,25.85,25.67,25.7,406241.0,19.8412,19.8796,19.7412,19.7643,406241.0
2016-04-18 10:20:00,25.7,25.83,25.68,25.82,306538.0,19.7643,19.8643,19.7489,19.8566,306538.0
2016-04-18 10:25:00,25.83,25.91,25.74,25.79,205153.0,19.8643,19.9258,19.795,19.8335,205153.0
2016-04-18 10:30:00,25.79,25.89,25.74,25.75,231388.0,19.8335,19.9104,19.795,19.8027,231388.0
2016-04-18 10:35:00,25.75,25.75,25.65,25.68,239418.0,19.8027,19.8027,19.7258,19.7489,239418.0
2016-04-18 10:40:00,25.68,25.78,25.68,25.7,250830.0,19.7489,19.8258,19.7489,19.7643,250830.0
2016-04-18 10:45:00,25.7,25.71,25.57,25.6,348440.0,19.7643,19.772,19.6643,19.6874,348440.0
2016-04-18 10:50:00,25.6,25.71,25.6,25.71,256294.0,19.6874,19.772,19.6874,19.772,256294.0
2016-04-18 10:55:00,25.7,25.73,25.65,25.69,177048.0,19.7643,19.7874,19.7258,19.7566,177048.0
2016-04-18 11:00:00,25.68,25.71,25.65,25.71,223255.0,19.7489,19.772,19.7258,19.772,223255.0
2016-04-18 11:05:00,25.71,25.75,25.68,25.75,297648.0,19.772,19.8027,19.7489,19.8027,297648.0
2016-04-18 11:10:00,25.75,25.76,25.66,25.67,424857.0,19.8027,19.8104,19.7335,19.7412,424857.0
2016-04-18 11:15:00,25.67,25.71,25.66,25.68,210802.0,19.7412,19.772,19.7335,19.7489,210802.0
2016-04-18 11:20:00,25.68,25.71,25.67,25.7,409665.0,19.7489,19.772,19.7412,19.7643,409665.0
2016-04-18 11:25:00,25.7,25.71,25.66,25.7,355930.0,19.7643,19.772,19.7335,19.7643,355930.0
2016-04-18 11:30:00,25.7,25.71,25.62,25.67,312719.0,19.7643,19.772,19.7028,19.7412,312719.0
2016-04-18 11:35:00,25.66,25.69,25.63,25.64,207220.0,19.7335,19.7566,19.7104,19.7181,207220.0
2016-04-18 11:40:00,25.63,25.72,25.63,25.71,558556.0,19.7104,19.7797,19.7104,19.772,558556.0
2016-04-18 11:45:00,25.7,25.71,25.67,25.69,653731.0,19.7643,19.772,19.7412,19.7566,653731.0
2016-04-18 11:50:00,25.7,25.71,25.67,25.69,236756.0,19.7643,19.772,19.7412,19.7566,236756.0
2016-04-18 11:55:00,25.7,25.72,25.68,25.7,303753.0,19.7643,19.7797,19.7489,19.7643,303753.0
2016-04-18 12:00:00,25.7,25.72,25.67,25.7,140710.0,19.7643,19.7797,19.7412,19.7643,140710.0
2016-04-18 12:05:00,25.7,25.72,25.67,25.69,151231.0,19.7643,19.7797,19.7412,19.7566,151231.0
2016-04-18 12:10:00,25.69,26.0,25.68,25.7,474956.0,19.7566,19.995,19.7489,19.7643,474956.0
2016-04-18 12:15:00,25.7,25.76,25.69,25.76,316245.0,19.7643,19.8104,19.7566,19.8104,316245.0
2016-04-18 12:20:00,25.76,25.78,25.72,25.77,264129.0,19.8104,19.8258,19.7797,19.8181,264129.0
2016-04-18 12:25:00,25.77,25.77,25.73,25.76,135745.0,19.8181,19.8181,19.7874,19.8104,135745.0
2016-04-18 12:30:00,25.76,25.82,25.75,25.8,265126.0,19.8104,19.8566,19.8027,19.8412,265126.0
2016-04-18 12:35:00,25.81,25.85,25.8,25.83,217470.0,19.8489,19.8796,19.8412,19.8643,217470.0
2016-04-18 12:40:00,25.82,25.84,25.81,25.84,156918.0,19.8566,19.8719,19.8489,19.8719,156918.0
2016-04-18 12:45:00,25.84,25.88,25.83,25.85,270514.0,19.8719,19.9027,19.8643,19.8796,270514.0
2016-04-18 12:50:00,25.86,25.87,25.76,25.77,300538.0,19.8873,19.895,19.8104,19.8181,300538.0
2016-04-18 12:55:00,25.77,25.8,25.77,25.79,100616.0,19.8181,19.8412,19.8181,19.8335,100616.0
2016-04-18 13:00:00,25.78,25.8,25.71,25.71,174517.0,19.8258,19.8412,19.772,19.772,174517.0
2016-04-18 13:05:00,25.71,25.72,25.67,25.7,280010.0,19.772,19.7797,19.7412,19.7643,280010.0
2016-04-18 13:10:00,25.7,25.71,25.67,25.68,225443.0,19.7643,19.772,19.7412,19.7489,225443.0
2016-04-18 13:15:00,25.68,25.68,25.57,25.6,238625.0,19.7489,19.7489,19.6643,19.6874,238625.0
2016-04-18 13:20:00,25.61,25.64,25.6,25.63,85339.0,19.6951,19.7181,19.6874,19.7104,85339.0
2016-04-18 13:25:00,25.62,25.65,25.61,25.64,58168.0,19.7028,19.7258,19.6951,19.7181,58168.0
2016-04-18 13:30:00,25.64,25.65,25.61,25.63,114251.0,19.7181,19.7258,19.6951,19.7104,114251.0
2016-04-18 13:35:00,25.63,25.63,25.57,25.58,90395.0,19.7104,19.7104,19.6643,19.672,90395.0
2016-04-18 13:40:00,25.58,25.64,25.57,25.64,116538.0,19.672,19.7181,19.6643,19.7181,116538.0
2016-04-18 13:45:00,25.64,25.66,25.62,25.65,79645.0,19.7181,19.7335,19.7028,19.7258,79645.0
2016-04-18 13:50:00,25.64,25.65,25.61,25.63,43934.0,19.7181,19.7258,19.6951,19.7104,43934.0
2016-04-18 13:55:00,25.63,25.64,25.6,25.64,73534.0,19.7104,19.7181,19.6874,19.7181,73534.0
2016-04-18 14:00:00,25.64,25.64,25.6,25.6,81686.0,19.7181,19.7181,19.6874,19.6874,81686.0
2016-04-18 14:05:00,25.6,25.63,25.6,25.62,255712.0,19.6874,19.7104,19.6874,19.7028,255712.0
2016-04-18 14:10:00,25.63,25.66,25.62,25.64,204159.0,19.7104,19.7335,19.7028,19.7181,204159.0
2016-04-18 14:15:00,25.64,25.68,25.63,25.68,73302.0,19.7181,19.7489,19.7104,19.7489,73302.0
2016-04-18 14:20:00,25.68,25.71,25.67,25.68,193375.0,19.7489,19.772,19.7412,19.7489,193375.0
2016-04-18 14:25:00,25.68,25.71,25.68,25.68,113689.0,19.7489,19.772,19.7489,19.7489,113689.0
2016-04-18 14:30:00,25.69,25.71,25.68,25.69,88369.0,19.7566,19.772,19.7489,19.7566,88369.0
2016-04-18 14:35:00,25.7,25.71,25.68,25.69,200894.0,19.7643,19.772,19.7489,19.7566,200894.0
2016-04-18 14:40:00,25.69,25.71,25.68,25.71,255660.0,19.7566,19.772,19.7489,19.772,255660.0
2016-04-18 14:45:00,25.71,25.73,25.68,25.7,160197.0,19.772,19.7874,19.7489,19.7643,160197.0
2016-04-18 14:50:00,25.69,25.71,25.66,25.67,187716.0,19.7566,19.772,19.7335,19.7412,187716.0
2016-04-18 14:55:00,25.67,25.67,25.64,25.66,220851.0,19.7412,19.7412,19.7181,19.7335,220851.0
2016-04-18 15:00:00,25.65,25.66,25.63,25.64,228735.0,19.7258,19.7335,19.7104,19.7181,228735.0
2016-04-18 15:05:00,25.64,25.66,25.64,25.65,179414.0,19.7181,19.7335,19.7181,19.7258,179414.0
2016-04-18 15:10:00,25.64,25.66,25.62,25.63,128856.0,19.7181,19.7335,19.7028,19.7104,128856.0
2016-04-18 15:15:00,25.63,25.65,25.61,25.62,177557.0,19.7104,19.7258,19.6951,19.7028,177557.0
2016-04-18 15:20:00,25.62,25.63,25.6,25.6,210108.0,19.7028,19.7104,19.6874,19.6874,210108.0
2016-04-18 15:25:00,25.61,25.62,25.59,25.6,337152.0,19.6951,19.7028,19.6797,19.6874,337152.0
2016-04-18 15:30:00,25.6,25.61,25.59,25.6,401817.0,19.6874,19.6951,19.6797,19.6874,401817.0
2016-04-18 15:35:00,25.59,25.6,25.56,25.56,614374.0,19.6797,19.6874,19.6566,19.6566,614374.0
2016-04-18 15:40:00,25.56,25.66,25.56,25.66,548048.0,19.6566,19.7335,19.6566,19.7335,548048.0
2016-04-18 15:45:00,25.66,25.73,25.64,25.7,508365.0,19.7335,19.7874,19.7181,19.7643,508365.0
2016-04-18 15:50:00,25.7,25.72,25.66,25.7,678514.0,19.7643,19.7797,19.7335,19.7643,678514.0
2016-04-18 15:55:00,25.69,25.74,25.69,25.73,1760533.0,19.7566,19.795,19.7566,19.7874,1760533.0
2016-04-19 09:30:00,25.86,25.93,25.8,25.93,672220.0,19.8873,19.9412,19.8412,19.9412,672220.0
2016-04-19 09:35:00,25.93,26.23,25.92,26.17,624420.0,19.9412,20.1719,19.9335,20.1257,624420.0
2016-04-19 09:40:00,26.17,26.18,26.06,26.12,573173.0,20.1257,20.1334,20.0411,20.0873,573173.0
2016-04-19 09:45:00,26.13,26.31,26.11,26.27,628732.0,20.095,20.2334,20.0796,20.2026,628732.0
2016-04-19 09:50:00,26.27,26.38,26.25,26.37,412820.0,20.2026,20.2872,20.1873,20.2795,412820.0
2016-04-19 09:55:00,26.37,26.47,26.33,26.4,546387.0,20.2795,20.3564,20.2488,20.3026,546387.0
2016-04-19 10:00:00,26.39,26.4,26.25,26.31,521241.0,20.2949,20.3026,20.1873,20.2334,521241.0
2016-04-19 10:05:00,26.3,26.42,26.14,26.39,731770.0,20.2257,20.318,20.1027,20.2949,731770.0
2016-04-19 10:10:00,26.39,26.41,26.33,26.36,633947.0,20.2949,20.3103,20.2488,20.2718,633947.0
2016-04-19 10:15:00,26.36,26.38,26.3,26.35,495766.0,20.2718,20.2872,20.2257,20.2642,495766.0
2016-04-19 10:20:00,26.36,26.49,26.36,26.42,459860.0,20.2718,20.3718,20.2718,20.318,459860.0
2016-04-19 10:25:00,26.42,26.47,26.35,26.35,310131.0,20.318,20.3564,20.2642,20.2642,310131.0
2016-04-19 10:30:00,26.36,26.41,26.31,26.37,396019.0,20.2718,20.3103,20.2334,20.2795,396019.0
2016-04-19 10:35:00,26.37,26.38,26.23,26.27,357582.0,20.2795,20.2872,20.1719,20.2026,357582.0
2016-04-19 10:40:00,26.27,26.28,26.08,26.12,502251.0,20.2026,20.2103,20.0565,20.0873,502251.0
2016-04-19 10:45:00,26.12,26.23,26.11,26.2,302238.0,20.0873,20.1719,20.0796,20.1488,302238.0
2016-04-19 10:50:00,26.2,26.32,26.13,26.31,387475.0,20.1488,20.2411,20.095,20.2334,387475.0
2016-04-19 10:55:00,26.31,26.41,26.31,26.39,319725.0,20.2334,20.3103,20.2334,20.2949,319725.0
2016-04-19 11:00:00,26.38,26.4,26.3,26.4,178025.0,20.2872,20.3026,20.2257,20.3026,178025.0
2016-04-19 11:05:00,26.39,26.4,26.35,26.36,134376.0,20.2949,20.3026,20.2642,20.2718,134376.0
2016-04-19 11:10:00,26.37,26.44,26.35,26.41,402822.0,20.2795,20.3334,20.2642,20.3103,402822.0
2016-04-19 11:15:00,26.41,26.43,26.28,26.31,153131.0,20.3103,20.3257,20.2103,20.2334,153131.0
2016-04-19 11:20:00,26.31,26.4,26.29,26.36,264083.0,20.2334,20.3026,20.218,20.2718,264083.0
2016-04-19 11:25:00,26.36,26.38,26.31,26.31,292748.0,20.2718,20.2872,20.2334,20.2334,292748.0
2016-04-19 11:30:00,26.32,26.34,26.2,26.21,306747.0,20.2411,20.2565,20.1488,20.1565,306747.0
2016-04-19 11:35:00,26.22,26.26,26.19,26.21,305042.0,20.1642,20.1949,20.1411,20.1565,305042.0
2016-04-19 11:40:00,26.2,26.25,26.17,26.22,240992.0,20.1488,20.1873,20.1257,20.1642,240992.0
2016-04-19 11:45:00,26.22,26.26,26.19,26.2,189682.0,20.1642,20.1949,20.1411,20.1488,189682.0
2016-04-19 11:50:00,26.2,26.21,26.12,26.13,484098.0,20.1488,20.1565,20.0873,20.095,484098.0
2016-04-19 11:55:00,26.12,26.13,26.0,26.08,342940.0,20.0873,20.095,19.995,20.0565,342940.0
2016-04-19 12:00:00,26.08,26.11,26.05,26.05,154046.0,20.0565,20.0796,20.0334,20.0334,154046.0
2016-04-19 12:05:00,26.05,26.1,26.05,26.06,197648.0,20.0334,20.0719,20.0334,20.0411,197648.0
2016-04-19 12:10:00,26.06,26.07,26.03,26.04,200010.0,20.0411,20.0488,20.0181,20.0258,200010.0
2016-04-19 12:15:00,26.03,26.04,25.99,26.0,389562.0,20.0181,20.0258,19.9873,19.995,389562.0
2016-04-19 12:20:00,26.0,26.02,25.97,25.99,360027.0,19.995,20.0104,19.9719,19.9873,360027.0
2016-04-19 12:25:00,26.0,26.14,25.99,26.13,129475.0,19.995,20.1027,19.9873,20.095,129475.0
2016-04-19 12:30:00,26.13,26.13,26.07,26.09,160851.0,20.095,20.095,20.0488,20.0642,160851.0
2016-04-19 12:35:00,26.09,26.1,26.04,26.07,73012.0,20.0642,20.0719,20.0258,20.0488,73012.0
2016-04-19 12:40:00,26.07,26.1,26.05,26.09,176289.0,20.0488,20.0719,20.0334,20.0642,176289.0
2016-04-19 12:45:00,26.1,26.11,26.05,26.06,110979.0,20.0719,20.0796,20.0334,20.0411,110979.0
2016-04-19 12:50:00,26.06,26.14,26.04,26.13,112670.0,20.0411,20.1027,20.0258,20.095,112670.0
2016-04-19 12:55:00,26.13,26.18,26.12,26.17,173774.0,20.095,20.1334,20.0873,20.1257,173774.0
2016-04-19 13:00:00,26.16,26.17,26.13,26.16,115884.0,20.118,20.1257,20.095,20.118,115884.0
2016-04-19 13:05:00,26.15,26.19,26.15,26.18,115014.0,20.1103,20.1411,20.1103,20.1334,115014.0
2016-04-19 13:10:00,26.18,26.19,26.13,26.18,228179.0,20.1334,20.1411,20.095,20.1334,228179.0
2016-04-19 13:15:00,26.18,26.22,26.17,26.21,96082.0,20.1334,20.1642,20.1257,20.1565,96082.0
2016-04-19 13:20:00,26.22,26.25,26.22,26.24,96028.0,20.1642,20.1873,20.1642,20.1796,96028.0
2016-04-19 13:25:00,26.23,26.27,26.23,26.24,124859.0,20.1719,20.2026,20.1719,20.1796,124859.0
2016-04-19 13:30:00,26.23,26.25,26.21,26.22,86809.0,20.1719,20.1873,20.1565,20.1642,86809.0
2016-04-19 13:35:00,26.22,26.22,26.19,26.22,88055.0,20.1642,20.1642,20.1411,20.1642,88055.0
2016-04-19 13:40:00,26.22,26.29,26.22,26.28,127156.0,20.1642,20.218,20.1642,20.2103,127156.0
2016-04-19 13:45:00,26.29,26.32,26.28,26.32,109897.0,20.218,20.2411,20.2103,20.2411,109897.0
2016-04-19 13:50:00,26.32,26.34,26.29,26.31,134500.0,20.2411,20.2565,20.218,20.2334,134500.0
2016-04-19 13:55:00,26.32,26.33,26.28,26.29,103246.0,20.2411,20.2488,20.2103,20.218,103246.0
2016-04-19 14:00:00,26.29,26.32,26.29,26.31,97796.0,20.218,20.2411,20.218,20.2334,97796.0
2016-04-19 14:05:00,26.31,26.4,26.29,26.38,245451.0,20.2334,20.3026,20.218,20.2872,245451.0
2016-04-19 14:10:00,26.38,26.4,26.37,26.39,149994.0,20.2872,20.3026,20.2795,20.2949,149994.0
2016-04-19 14:15:00,26.39,26.41,26.34,26.35,206758.0,20.2949,20.3103,20.2565,20.2642,206758.0
2016-04-19 14:20:00,26.34,26.37,26.32,26.37,131770.0,20.2565,20.2795,20.2411,20.2795,131770.0
2016-04-19 14:25:00,26.37,26.41,26.35,26.37,189925.0,20.2795,20.3103,20.2642,20.2795,189925.0
2016-04-19 14:30:00,26.36,26.41,26.36,26.38,113636.0,20.2718,20.3103,20.2718,20.2872,113636.0
2016-04-19 14:35:00,26.38,26.39,26.36,26.37,90735.0,20.2872,20.2949,20.2718,20.2795,90735.0
2016-04-19 14:40:00,26.37,26.41,26.37,26.39,101841.0,20.2795,20.3103,20.2795,20.2949,101841.0
2016-04-19 14:45:00,26.39,26.43,26.37,26.43,128600.0,20.2949,20.3257,20.2795,20.3257,128600.0
2016-04-19 14:50:00,26.42,26.43,26.41,26.43,122189.0,20.318,20.3257,20.3103,20.3257,122189.0
2016-04-19 14:55:00,26.43,26.43,26.38,26.39,138085.0,20.3257,20.3257,20.2872,20.2949,138085.0
2016-04-19 15:00:00,26.38,26.42,26.37,26.39,167431.0,20.2872,20.318,20.2795,20.2949,167431.0
2016-04-19 15:05:00,26.39,26.42,26.38,26.41,140865.0,20.2949,20.318,20.2872,20.3103,140865.0
2016-04-19 15:10:00,26.41,26.45,26.4,26.45,223429.0,20.3103,20.3411,20.3026,20.3411,223429.0
2016-04-19 15:15:00,26.45,26.47,26.43,26.46,223423.0,20.3411,20.3564,20.3257,20.3488,223423.0
2016-04-19 15:20:00,26.46,26.46,26.44,26.44,185592.0,20.3488,20.3488,20.3334,20.3334,185592.0
2016-04-19 15:25:00,26.45,26.48,26.44,26.48,359096.0,20.3411,20.3641,20.3334,20.3641,359096.0
2016-04-19 15:30:00,26.47,26.48,26.44,26.44,271425.0,20.3564,20.3641,20.3334,20.3334,271425.0
2016-04-19 15:35:00,26.44,26.46,26.42,26.43,378736.0,20.3334,20.3488,20.318,20.3257,378736.0
2016-04-19 15:40:00,26.43,26.43,26.42,26.43,219079.0,20.3257,20.3257,20.318,20.3257,219079.0
2016-04-19 15:45:00,26.43,26.43,26.4,26.43,291784.0,20.3257,20.3257,20.3026,20.3257,291784.0
2016-04-19 15:50:00,26.43,26.45,26.42,26.44,645295.0,20.3257,20.3411,20.318,20.3334,645295.0
2016-04-19 15:55:00,26.44,26.47,26.43,26.46,891974.0,20.3334,20.3564,20.3257,20.3488,891974.0
2016-04-20 09:30:00,26.48,26.54,26.45,26.46,381094.0,20.3641,20.4103,20.3411,20.3488,381094.0
2016-04-20 09:35:00,26.46,26.6,26.45,26.58,265577.0,20.3488,20.4564,20.3411,20.441,265577.0
2016-04-20 09:40:00,26.57,26.58,26.42,26.49,254352.0,20.4333,20.441,20.318,20.3718,254352.0
2016-04-20 09:45:00,26.49,26.66,26.47,26.58,259961.0,20.3718,20.5026,20.3564,20.441,259961.0
2016-04-20 09:50:00,26.58,26.63,26.46,26.46,524957.0,20.441,20.4795,20.3488,20.3488,524957.0
2016-04-20 09:55:00,26.46,26.62,26.45,26.54,271515.0,20.3488,20.4718,20.3411,20.4103,271515.0
2016-04-20 10:00:00,26.54,26.63,26.53,26.59,190149.0,20.4103,20.4795,20.4026,20.4487,190149.0
2016-04-20 10:05:00,26.59,26.61,26.55,26.6,141454.0,20.4487,20.4641,20.418,20.4564,141454.0
2016-04-20 10:10:00,26.6,26.7,26.58,26.69,235903.0,20.4564,20.5333,20.441,20.5256,235903.0
2016-04-20 10:15:00,26.7,26.73,26.6,26.62,330690.0,20.5333,20.5564,20.4564,20.4718,330690.0
2016-04-20 10:20:00,26.62,26.64,26.56,26.6,159094.0,20.4718,20.4872,20.4257,20.4564,159094.0
2016-04-20 10:25:00,26.6,26.67,26.57,26.66,139356.0,20.4564,20.5102,20.4333,20.5026,139356.0
2016-04-20 10:30:00,26.66,26.75,26.62,26.75,215379.0,20.5026,20.5718,20.4718,20.5718,215379.0
2016-04-20 10:35:00,26.75,26.75,26.55,26.57,164112.0,20.5718,20.5718,20.418,20.4333,164112.0
2016-04-20 10:40:00,26.57,26.63,26.52,26.63,173078.0,20.4333,20.4795,20.3949,20.4795,173078.0
2016-04-20 10:45:00,26.62,26.72,26.59,26.7,274799.0,20.4718,20.5487,20.4487,20.5333,274799.0
2016-04-20 10:50:00,26.69,26.79,26.69,26.78,295796.0,20.5256,20.6025,20.5256,20.5948,295796.0
2016-04-20 10:55:00,26.79,26.9,26.78,26.89,326074.0,20.6025,20.6871,20.5948,20.6794,326074.0
2016-04-20 11:00:00,26.89,26.93,26.88,26.89,686175.0,20.6794,20.7102,20.6717,20.6794,686175.0
2016-04-20 11:05:00,26.89,26.95,26.82,26.95,343141.0,20.6794,20.7256,20.6256,20.7256,343141.0
2016-04-20 11:10:00,26.95,26.97,26.9,26.94,291971.0,20.7256,20.741,20.6871,20.7179,291971.0
2016-04-20 11:15:00,26.94,26.96,26.91,26.95,223247.0,20.7179,20.7333,20.6948,20.7256,223247.0
2016-04-20 11:20:00,26.96,26.97,26.93,26.95,354567.0,20.7333,20.741,20.7102,20.7256,354567.0
2016-04-20 11:25:00,26.96,26.98,26.9,26.91,727814.0,20.7333,20.7487,20.6871,20.6948,727814.0
2016-04-20 11:30:00,26.91,26.93,26.83,26.9,517762.0,20.6948,20.7102,20.6333,20.6871,517762.0
2016-04-20 11:35:00,26.9,26.94,26.89,26.91,169690.0,20.6871,20.7179,20.6794,20.6948,169690.0
2016-04-20 11:40:00,26.91,26.92,26.85,26.9,497660.0,20.6948,20.7025,20.6487,20.6871,497660.0
2016-04-20 11:45:00,26.9,26.94,26.89,26.92,179552.0,20.6871,20.7179,20.6794,20.7025,179552.0
2016-04-20 11:50:00,26.92,26.96,26.91,26.94,233483.0,20.7025,20.7333,20.6948,20.7179,233483.0
2016-04-20 11:55:00,26.94,26.95,26.91,26.93,202127.0,20.7179,20.7256,20.6948,20.7102,202127.0
2016-04-20 12:00:00,26.93,26.94,26.91,26.92,177094.0,20.7102,20.7179,20.6948,20.7025,177094.0
2016-04-20 12:05:00,26.92,26.94,26.9,26.91,117773.0,20.7025,20.7179,20.6871,20.6948,117773.0
2016-04-20 12:10:00,26.91,26.93,26.88,26.91,179295.0,20.6948,20.7102,20.6717,20.6948,179295.0
2016-04-20 12:15:00,26.91,26.92,26.89,26.89,167800.0,20.6948,20.7025,20.6794,20.6794,167800.0
2016-04-20 12:20:00,26.9,26.92,26.87,26.92,169254.0,20.6871,20.7025,20.6641,20.7025,169254.0
2016-04-20 12:25:00,26.92,26.94,26.89,26.91,129698.0,20.7025,20.7179,20.6794,20.6948,129698.0
2016-04-20 12:30:00,26.92,26.92,26.89,26.89,131017.0,20.7025,20.7025,20.6794,20.6794,131017.0
2016-04-20 12:35:00,26.89,26.96,26.89,26.94,183027.0,20.6794,20.7333,20.6794,20.7179,183027.0
2016-04-20 12:40:00,26.94,26.98,26.94,26.96,396509.0,20.7179,20.7487,20.7179,20.7333,396509.0
2016-04-20 12:45:00,26.96,26.98,26.91,26.95,215803.0,20.7333,20.7487,20.6948,20.7256,215803.0
2016-04-20 12:50:00,26.95,26.98,26.93,26.95,181316.0,20.7256,20.7487,20.7102,20.7256,181316.0
2016-04-20 12:55:00,26.95,26.97,26.94,26.95,76437.0,20.7256,20.741,20.7179,20.7256,76437.0
2016-04-20 13:00:00,26.95,26.99,26.94,26.95,201478.0,20.7256,20.7563,20.7179,20.7256,201478.0
2016-04-20 13:05:00,26.94,26.97,26.89,26.91,214078.0,20.7179,20.741,20.6794,20.6948,214078.0
2016-04-20 13:10:00,26.91,26.99,26.91,26.97,283295.0,20.6948,20.7563,20.6948,20.741,283295.0
2016-04-20 13:15:00,26.97,27.03,26.97,27.0,367564.0,20.741,20.7871,20.741,20.764,367564.0
2016-04-20 13:20:00,27.0,27.05,27.0,27.01,243462.0,20.764,20.8025,20.764,20.7717,243462.0
2016-04-20 13:25:00,27.01,27.02,26.97,27.01,163313.0,20.7717,20.7794,20.741,20.7717,163313.0
2016-04-20 13:30:00,27.01,27.04,27.0,27.01,164936.0,20.7717,20.7948,20.764,20.7717,164936.0
2016-04-20 13:35:00,27.01,27.02,26.99,27.01,100315.0,20.7717,20.7794,20.7563,20.7717,100315.0
2016-04-20 13:40:00,27.01,27.03,27.0,27.01,139113.0,20.7717,20.7871,20.764,20.7717,139113.0
2016-04-20 13:45:00,27.01,27.06,27.01,27.05,183235.0,20.7717,20.8102,20.7717,20.8025,183235.0
2016-04-20 13:50:00,27.05,27.1,27.05,27.1,212611.0,20.8025,20.8409,20.8025,20.8409,212611.0
2016-04-20 13:55:00,27.09,27.1,26.99,27.0,168776.0,20.8332,20.8409,20.7563,20.764,168776.0
2016-04-20 14:00:00,27.0,27.01,26.97,26.99,125887.0,20.764,20.7717,20.741,20.7563,125887.0
2016-04-20 14:05:00,26.99,26.99,26.95,26.95,86689.0,20.7563,20.7563,20.7256,20.7256,86689.0
2016-04-20 14:10:00,26.95,27.0,26.95,27.0,114563.0,20.7256,20.764,20.7256,20.764,114563.0
2016-04-20 14:15:00,27.0,27.02,26.99,27.01,266258.0,20.764,20.7794,20.7563,20.7717,266258.0
2016-04-20 14:20:00,27.01,27.03,26.99,26.99,208756.0,20.7717,20.7871,20.7563,20.7563,208756.0
2016-04-20 14:25:00,27.0,27.02,26.99,27.0,258236.0,20.764,20.7794,20.7563,20.764,258236.0
2016-04-20 14:30:00,27.0,27.09,27.0,27.09,161912.0,20.764,20.8332,20.764,20.8332,161912.0
2016-04-20 14:35:00,27.09,27.13,27.08,27.13,242157.0,20.8332,20.864,20.8256,20.864,242157.0
2016-04-20 14:40:00,27.12,27.14,27.06,27.08,329223.0,20.8563,20.8717,20.8102,20.8256,329223.0
2016-04-20 14:45:00,27.09,27.11,27.07,27.1,142598.0,20.8332,20.8486,20.8179,20.8409,142598.0
2016-04-20 14:50:00,27.09,27.14,27.07,27.14,279530.0,20.8332,20.8717,20.8179,20.8717,279530.0
2016-04-20 14:55:00,27.13,27.16,27.12,27.15,177693.0,20.864,20.8871,20.8563,20.8794,177693.0
2016-04-20 15:00:00,27.14,27.22,27.14,27.2,336108.0,20.8717,20.9332,20.8717,20.9178,336108.0
2016-04-20 15:05:00,27.2,27.22,27.19,27.21,227422.0,20.9178,20.9332,20.9101,20.9255,227422.0
2016-04-20 15:10:00,27.22,27.29,27.21,27.28,435444.0,20.9332,20.9871,20.9255,20.9794,435444.0
2016-04-20 15:15:00,27.27,27.33,27.26,27.29,430794.0,20.9717,21.0178,20.964,20.9871,430794.0
2016-04-20 15:20:00,27.29,27.36,27.28,27.35,384220.0,20.9871,21.0409,20.9794,21.0332,384220.0
2016-04-20 15:25:00,27.35,27.48,27.34,27.48,735446.0,21.0332,21.1332,21.0255,21.1332,735446.0
2016-04-20 15:30:00,27.47,27.48,27.36,27.37,519049.0,21.1255,21.1332,21.0409,21.0486,519049.0
2016-04-20 15:35:00,27.37,27.4,27.3,27.3,381175.0,21.0486,21.0716,20.9947,20.9947,381175.0
2016-04-20 15:40:00,27.31,27.38,27.3,27.33,681883.0,21.0024,21.0563,20.9947,21.0178,681883.0
2016-04-20 15:45:00,27.32,27.44,27.3,27.41,782419.0,21.0101,21.1024,20.9947,21.0793,782419.0
2016-04-20 15:50:00,27.41,27.47,27.4,27.45,852936.0,21.0793,21.1255,21.0716,21.1101,852936.0
2016-04-20 15:55:00,27.44,27.48,27.41,27.41,1322983.0,21.1024,21.1332,21.0793,21.0793,1322983.0
2016-04-21 09:30:00,27.35,27.88,27.34,27.72,523285.0,21.0332,21.4408,21.0255,21.3177,523285.0
2016-04-21 09:35:00,27.71,27.72,27.42,27.47,319536.0,21.31,21.3177,21.087,21.1255,319536.0
2016-04-21 09:40:00,27.48,27.61,27.32,27.48,293665.0,21.1332,21.2331,21.0101,21.1332,293665.0
2016-04-21 09:45:00,27.48,27.62,27.36,27.61,424682.0,21.1332,21.2408,21.0409,21.2331,424682.0
2016-04-21 09:50:00,27.62,27.66,27.42,27.47,345217.0,21.2408,21.2716,21.087,21.1255,345217.0
2016-04-21 09:55:00,27.48,27.6,27.4,27.51,288710.0,21.1332,21.2255,21.0716,21.1562,288710.0
2016-04-21 10:00:00,27.51,27.59,27.48,27.54,368845.0,21.1562,21.2178,21.1332,21.1793,368845.0
2016-04-21 10:05:00,27.53,27.55,27.27,27.48,528709.0,21.1716,21.187,20.9717,21.1332,528709.0
2016-04-21 10:10:00,27.47,27.63,27.45,27.47,231666.0,21.1255,21.2485,21.1101,21.1255,231666.0
2016-04-21 10:15:00,27.47,27.49,27.35,27.47,178813.0,21.1255,21.1409,21.0332,21.1255,178813.0
2016-04-21 10:20:00,27.48,27.51,27.4,27.47,165574.0,21.1332,21.1562,21.0716,21.1255,165574.0
2016-04-21 10:25:00,27.48,27.54,27.47,27.5,211536.0,21.1332,21.1793,21.1255,21.1486,211536.0
2016-04-21 10:30:00,27.5,27.55,27.48,27.53,211453.0,21.1486,21.187,21.1332,21.1716,211453.0
2016-04-21 10:35:00,27.53,27.6,27.52,27.55,190081.0,21.1716,21.2255,21.1639,21.187,190081.0
2016-04-21 10:40:00,27.54,27.56,27.47,27.47,147028.0,21.1793,21.1947,21.1255,21.1255,147028.0
2016-04-21 10:45:00,27.47,27.48,27.4,27.43,143127.0,21.1255,21.1332,21.0716,21.0947,143127.0
2016-04-21 10:50:00,27.44,27.51,27.42,27.46,116180.0,21.1024,21.1562,21.087,21.1178,116180.0
2016-04-21 10:55:00,27.46,27.52,27.45,27.46,149145.0,21.1178,21.1639,21.1101,21.1178,149145.0
2016-04-21 11:00:00,27.46,27.52,27.44,27.45,175128.0,21.1178,21.1639,21.1024,21.1101,175128.0
2016-04-21 11:05:00,27.45,27.48,27.42,27.46,140130.0,21.1101,21.1332,21.087,21.1178,140130.0
2016-04-21 11:10:00,27.46,27.5,27.45,27.47,138583.0,21.1178,21.1486,21.1101,21.1255,138583.0
2016-04-21 11:15:00,27.47,27.51,27.45,27.47,134083.0,21.1255,21.1562,21.1101,21.1255,134083.0
2016-04-21 11:20:00,27.48,27.5,27.42,27.45,186771.0,21.1332,21.1486,21.087,21.1101,186771.0
2016-04-21 11:25:00,27.44,27.45,27.37,27.38,143444.0,21.1024,21.1101,21.0486,21.0563,143444.0
2016-04-21 11:30:00,27.38,27.4,27.29,27.3,241393.0,21.0563,21.0716,20.9871,20.9947,241393.0
2016-04-21 11:35:00,27.3,27.34,27.29,27.33,265762.0,20.9947,21.0255,20.9871,21.0178,265762.0
2016-04-21 11:40:00,27.33,27.33,27.28,27.28,215539.0,21.0178,21.0178,20.9794,20.9794,215539.0
2016-04-21 11:45:00,27.28,27.29,27.2,27.21,172306.0,20.9794,20.9871,20.9178,20.9255,172306.0
2016-04-21 11:50:00,27.21,27.27,27.2,27.25,138324.0,20.9255,20.9717,20.9178,20.9563,138324.0
2016-04-21 11:55:00,27.25,27.27,27.22,27.23,174408.0,20.9563,20.9717,20.9332,20.9409,174408.0
2016-04-21 12:00:00,27.24,27.3,27.23,27.3,187581.0,20.9486,20.9947,20.9409,20.9947,187581.0
2016-04-21 12:05:00,27.29,27.37,27.26,27.35,157165.0,20.9871,21.0486,20.964,21.0332,157165.0
2016-04-21 12:10:00,27.36,27.4,27.34,27.37,140424.0,21.0409,21.0716,21.0255,21.0486,140424.0
2016-04-21 12:15:00,27.37,27.41,27.35,27.4,240060.0,21.0486,21.0793,21.0332,21.0716,240060.0
2016-04-21 12:20:00,27.4,27.42,27.38,27.38,113704.0,21.0716,21.087,21.0563,21.0563,113704.0
2016-04-21 12:25:00,27.38,27.43,27.34,27.41,134143.0,21.0563,21.0947,21.0255,21.0793,134143.0
2016-04-21 12:30:00,27.41,27.42,27.37,27.39,90429.0,21.0793,21.087,21.0486,21.064,90429.0
2016-04-21 12:35:00,27.39,27.42,27.38,27.39,78636.0,21.064,21.087,21.0563,21.064,78636.0
2016-04-21 12:40:00,27.39,27.45,27.39,27.44,235984.0,21.064,21.1101,21.064,21.1024,235984.0
2016-04-21 12:45:00,27.44,27.45,27.38,27.39,166875.0,21.1024,21.1101,21.0563,21.064,166875.0
2016-04-21 12:50:00,27.39,27.41,27.37,27.38,115908.0,21.064,21.0793,21.0486,21.0563,115908.0
2016-04-21 12:55:00,27.38,27.41,27.36,27.37,117441.0,21.0563,21.0793,21.0409,21.0486,117441.0
2016-04-21 13:00:00,27.37,27.4,27.34,27.34,131822.0,21.0486,21.0716,21.0255,21.0255,131822.0
2016-04-21 13:05:00,27.34,27.37,27.29,27.31,140945.0,21.0255,21.0486,20.9871,21.0024,140945.0
2016-04-21 13:10:00,27.31,27.35,27.29,27.29,97046.0,21.0024,21.0332,20.9871,20.9871,97046.0
2016-04-21 13:15:00,27.29,27.3,27.26,27.28,83115.0,20.9871,20.9947,20.964,20.9794,83115.0
2016-04-21 13:20:00,27.28,27.33,27.28,27.29,130238.0,20.9794,21.0178,20.9794,20.9871,130238.0
2016-04-21 13:25:00,27.29,27.32,27.27,27.27,112665.0,20.9871,21.0101,20.9717,20.9717,112665.0
2016-04-21 13:30:00,27.27,27.28,27.24,27.24,110200.0,20.9717,20.9794,20.9486,20.9486,110200.0
2016-04-21 13:35:00,27.24,27.31,27.24,27.29,104756.0,20.9486,21.0024,20.9486,20.9871,104756.0
2016-04-21 13:40:00,27.29,27.32,27.28,27.29,67390.0,20.9871,21.0101,20.9794,20.9871,67390.0
2016-04-21 13:45:00,27.29,27.29,27.25,27.28,73164.0,20.9871,20.9871,20.9563,20.9794,73164.0
2016-04-21 13:50:00,27.28,27.28,27.25,27.27,133564.0,20.9794,20.9794,20.9563,20.9717,133564.0
2016-04-21 13:55:00,27.27,27.28,27.23,27.23,230505.0,20.9717,20.9794,20.9409,20.9409,230505.0
2016-04-21 14:00:00,27.23,27.26,27.2,27.25,164821.0,20.9409,20.964,20.9178,20.9563,164821.0
2016-04-21 14:05:00,27.25,27.27,27.21,27.21,94442.0,20.9563,20.9717,20.9255,20.9255,94442.0
2016-04-21 14:10:00,27.22,27.25,27.2,27.24,90470.0,20.9332,20.9563,20.9178,20.9486,90470.0
2016-04-21 14:15:00,27.24,27.25,27.2,27.2,87789.0,20.9486,20.9563,20.9178,20.9178,87789.0
2016-04-21 14:20:00,27.2,27.23,27.19,27.22,135244.0,20.9178,20.9409,20.9101,20.9332,135244.0
2016-04-21 14:25:00,27.22,27.26,27.21,27.24,189352.0,20.9332,20.964,20.9255,20.9486,189352.0
2016-04-21 14:30:00,27.24,27.25,27.19,27.2,122399.0,20.9486,20.9563,20.9101,20.9178,122399.0
2016-04-21 14:35:00,27.2,27.22,27.18,27.19,129544.0,20.9178,20.9332,20.9025,20.9101,129544.0
2016-04-21 14:40:00,27.19,27.2,27.17,27.18,145695.0,20.9101,20.9178,20.8948,20.9025,145695.0
2016-04-21 14:45:00,27.18,27.24,27.16,27.23,136074.0,20.9025,20.9486,20.8871,20.9409,136074.0
2016-04-21 14:50:00,27.23,27.25,27.19,27.21,94289.0,20.9409,20.9563,20.9101,20.9255,94289.0
2016-04-21 14:55:00,27.21,27.25,27.2,27.24,126189.0,20.9255,20.9563,20.9178,20.9486,126189.0
2016-04-21 15:00:00,27.23,27.28,27.23,27.23,124906.0,20.9409,20.9794,20.9409,20.9409,124906.0
2016-04-21 15:05:00,27.23,27.25,27.21,27.21,103941.0,20.9409,20.9563,20.9255,20.9255,103941.0
2016-04-21 15:10:00,27.22,27.23,27.19,27.2,176684.0,20.9332,20.9409,20.9101,20.9178,176684.0
2016-04-21 15:15:00,27.21,27.23,27.16,27.18,131739.0,20.9255,20.9409,20.8871,20.9025,131739.0
2016-04-21 15:20:00,27.17,27.19,27.15,27.17,123593.0,20.8948,20.9101,20.8794,20.8948,123593.0
2016-04-21 15:25:00,27.18,27.19,27.14,27.16,178492.0,20.9025,20.9101,20.8717,20.8871,178492.0
2016-04-21 15:30:00,27.16,27.2,27.16,27.2,129399.0,20.8871,20.9178,20.8871,20.9178,129399.0
2016-04-21 15:35:00,27.2,27.24,27.19,27.23,164202.0,20.9178,20.9486,20.9101,20.9409,164202.0
2016-04-21 15:40:00,27.23,27.28,27.22,27.25,245444.0,20.9409,20.9794,20.9332,20.9563,245444.0
2016-04-21 15:45:00,27.25,27.33,27.24,27.28,441392.0,20.9563,21.0178,20.9486,20.9794,441392.0
2016-04-21 15:50:00,27.28,27.29,27.25,27.28,380678.0,20.9794,20.9871,20.9563,20.9794,380678.0
2016-04-21 15:55:00,27.28,27.29,27.25,27.27,941227.0,20.9794,20.9871,20.9563,20.9717,941227.0
2016-04-22 09:30:00,27.32,27.52,27.29,27.46,372149.0,21.0101,21.1639,20.9871,21.1178,372149.0
2016-04-22 09:35:00,27.46,27.53,27.37,27.45,185219.0,21.1178,21.1716,21.0486,21.1101,185219.0
2016-04-22 09:40:00,27.45,27.65,27.44,27.63,273668.0,21.1101,21.2639,21.1024,21.2485,273668.0
2016-04-22 09:45:00,27.63,27.72,27.61,27.7,355287.0,21.2485,21.3177,21.2331,21.3024,355287.0
2016-04-22 09:50:00,27.7,27.77,27.69,27.75,302334.0,21.3024,21.3562,21.2947,21.3408,302334.0
2016-04-22 09:55:00,27.74,27.8,27.71,27.73,175129.0,21.3331,21.3793,21.31,21.3254,175129.0
2016-04-22 10:00:00,27.74,27.82,27.72,27.78,190174.0,21.3331,21.3946,21.3177,21.3639,190174.0
2016-04-22 10:05:00,27.78,27.8,27.7,27.71,172061.0,21.3639,21.3793,21.3024,21.31,172061.0
2016-04-22 10:10:00,27.71,27.77,27.58,27.75,543468.0,21.31,21.3562,21.2101,21.3408,543468.0
2016-04-22 10:15:00,27.75,27.79,27.7,27.71,208744.0,21.3408,21.3716,21.3024,21.31,208744.0
2016-04-22 10:20:00,27.71,27.72,27.6,27.64,509416.0,21.31,21.3177,21.2255,21.2562,509416.0
2016-04-22 10:25:00,27.64,27.69,27.63,27.67,178802.0,21.2562,21.2947,21.2485,21.2793,178802.0
2016-04-22 10:30:00,27.67,27.71,27.63,27.69,153890.0,21.2793,21.31,21.2485,21.2947,153890.0
2016-04-22 10:35:00,27.7,27.71,27.64,27.69,196644.0,21.3024,21.31,21.2562,21.2947,196644.0
2016-04-22 10:40:00,27.7,27.7,27.58,27.62,681549.0,21.3024,21.3024,21.2101,21.2408,681549.0
2016-04-22 10:45:00,27.62,27.63,27.51,27.53,215745.0,21.2408,21.2485,21.1562,21.1716,215745.0
2016-04-22 10:50:00,27.53,27.63,27.52,27.58,410815.0,21.1716,21.2485,21.1639,21.2101,410815.0
2016-04-22 10:55:00,27.59,27.64,27.56,27.57,227837.0,21.2178,21.2562,21.1947,21.2024,227837.0
2016-04-22 11:00:00,27.57,27.63,27.53,27.62,165335.0,21.2024,21.2485,21.1716,21.2408,165335.0
2016-04-22 11:05:00,27.62,27.7,27.61,27.64,279798.0,21.2408,21.3024,21.2331,21.2562,279798.0
2016-04-22 11:10:00,27.63,27.66,27.56,27.59,138962.0,21.2485,21.2716,21.1947,21.2178,138962.0
2016-04-22 11:15:00,27.59,27.61,27.54,27.57,142386.0,21.2178,21.2331,21.1793,21.2024,142386.0
2016-04-22 11:20:00,27.57,27.63,27.56,27.59,177903.0,21.2024,21.2485,21.1947,21.2178,177903.0
2016-04-22 11:25:00,27.59,27.62,27.56,27.61,85017.0,21.2178,21.2408,21.1947,21.2331,85017.0
2016-04-22 11:30:00,27.61,27.64,27.58,27.62,156163.0,21.2331,21.2562,21.2101,21.2408,156163.0
2016-04-22 11:35:00,27.62,27.65,27.61,27.62,167913.0,21.2408,21.2639,21.2331,21.2408,167913.0
2016-04-22 11:40:00,27.63,27.66,27.6,27.63,241487.0,21.2485,21.2716,21.2255,21.2485,241487.0
2016-04-22 11:45:00,27.63,27.63,27.58,27.61,163627.0,21.2485,21.2485,21.2101,21.2331,163627.0
2016-04-22 11:50:00,27.61,27.64,27.6,27.61,143333.0,21.2331,21.2562,21.2255,21.2331,143333.0
2016-04-22 11:55:00,27.61,27.68,27.6,27.66,685140.0,21.2331,21.287,21.2255,21.2716,685140.0
2016-04-22 12:00:00,27.66,27.67,27.6,27.61,143318.0,21.2716,21.2793,21.2255,21.2331,143318.0
2016-04-22 12:05:00,27.61,27.64,27.59,27.6,115498.0,21.2331,21.2562,21.2178,21.2255,115498.0
2016-04-22 12:10:00,27.61,27.64,27.55,27.55,189948.0,21.2331,21.2562,21.187,21.187,189948.0
2016-04-22 12:15:00,27.55,27.62,27.54,27.57,125192.0,21.187,21.2408,21.1793,21.2024,125192.0
2016-04-22 12:20:00,27.58,27.6,27.53,27.58,146112.0,21.2101,21.2255,21.1716,21.2101,146112.0
2016-04-22 12:25:00,27.58,27.61,27.55,27.57,120969.0,21.2101,21.2331,21.187,21.2024,120969.0
2016-04-22 12:30:00,27.57,27.61,27.57,27.59,151257.0,21.2024,21.2331,21.2024,21.2178,151257.0
2016-04-22 12:35:00,27.59,27.64,27.59,27.61,110778.0,21.2178,21.2562,21.2178,21.2331,110778.0
2016-04-22 12:40:00,27.61,27.62,27.59,27.6,129865.0,21.2331,21.2408,21.2178,21.2255,129865.0
2016-04-22 12:45:00,27.6,27.62,27.59,27.61,148902.0,21.2255,21.2408,21.2178,21.2331,148902.0
2016-04-22 12:50:00,27.61,27.63,27.58,27.6,99155.0,21.2331,21.2485,21.2101,21.2255,99155.0
2016-04-22 12:55:00,27.6,27.63,27.58,27.59,75123.0,21.2255,21.2485,21.2101,21.2178,75123.0
2016-04-22 13:00:00,27.59,27.62,27.57,27.59,111313.0,21.2178,21.2408,21.2024,21.2178,111313.0
2016-04-22 13:05:00,27.58,27.6,27.55,27.55,83780.0,21.2101,21.2255,21.187,21.187,83780.0
2016-04-22 13:10:00,27.55,27.58,27.53,27.55,137429.0,21.187,21.2101,21.1716,21.187,137429.0
2016-04-22 13:15:00,27.55,27.56,27.51,27.55,154296.0,21.187,21.1947,21.1562,21.187,154296.0
2016-04-22 13:20:00,27.55,27.56,27.51,27.55,131861.0,21.187,21.1947,21.1562,21.187,131861.0
2016-04-22 13:25:00,27.55,27.58,27.55,27.57,124700.0,21.187,21.2101,21.187,21.2024,124700.0
2016-04-22 13:30:00,27.57,27.58,27.54,27.57,91394.0,21.2024,21.2101,21.1793,21.2024,91394.0
2016-04-22 13:35:00,27.57,27.62,27.56,27.6,105314.0,21.2024,21.2408,21.1947,21.2255,105314.0
2016-04-22 13:40:00,27.6,27.66,27.59,27.64,137630.0,21.2255,21.2716,21.2178,21.2562,137630.0
2016-04-22 13:45:00,27.64,27.66,27.61,27.63,105353.0,21.2562,21.2716,21.2331,21.2485,105353.0
2016-04-22 13:50:00,27.63,27.64,27.59,27.61,97931.0,21.2485,21.2562,21.2178,21.2331,97931.0
2016-04-22 13:55:00,27.61,27.62,27.58,27.61,112734.0,21.2331,21.2408,21.2101,21.2331,112734.0
2016-04-22 14:00:00,27.61,27.64,27.59,27.64,89005.0,21.2331,21.2562,21.2178,21.2562,89005.0
2016-04-22 14:05:00,27.63,27.64,27.59,27.6,82195.0,21.2485,21.2562,21.2178,21.2255,82195.0
2016-04-22 14:10:00,27.6,27.63,27.58,27.58,78221.0,21.2255,21.2485,21.2101,21.2101,78221.0
2016-04-22 14:15:00,27.58,27.64,27.57,27.63,116243.0,21.2101,21.2562,21.2024,21.2485,116243.0
2016-04-22 14:20:00,27.63,27.66,27.62,27.64,122001.0,21.2485,21.2716,21.2408,21.2562,122001.0
2016-04-22 14:25:00,27.64,27.67,27.64,27.67,125985.0,21.2562,21.2793,21.2562,21.2793,125985.0
2016-04-22 14:30:00,27.67,27.68,27.63,27.64,107138.0,21.2793,21.287,21.2485,21.2562,107138.0
2016-04-22 14:35:00,27.64,27.67,27.63,27.66,140625.0,21.2562,21.2793,21.2485,21.2716,140625.0
2016-04-22 14:40:00,27.65,27.69,27.64,27.66,144484.0,21.2639,21.2947,21.2562,21.2716,144484.0
2016-04-22 14:45:00,27.66,27.68,27.65,27.65,104709.0,21.2716,21.287,21.2639,21.2639,104709.0
2016-04-22 14:50:00,27.65,27.67,27.65,27.66,132069.0,21.2639,21.2793,21.2639,21.2716,132069.0
2016-04-22 14:55:00,27.66,27.68,27.65,27.66,85081.0,21.2716,21.287,21.2639,21.2716,85081.0
2016-04-22 15:00:00,27.67,27.68,27.64,27.66,238170.0,21.2793,21.287,21.2562,21.2716,238170.0
2016-04-22 15:05:00,27.66,27.68,27.65,27.67,108048.0,21.2716,21.287,21.2639,21.2793,108048.0
2016-04-22 15:10:00,27.67,27.69,27.66,27.67,148285.0,21.2793,21.2947,21.2716,21.2793,148285.0
2016-04-22 15:15:00,27.67,27.68,27.66,27.67,237172.0,21.2793,21.287,21.2716,21.2793,237172.0
2016-04-22 15:20:00,27.66,27.68,27.65,27.66,280193.0,21.2716,21.287,21.2639,21.2716,280193.0
2016-04-22 15:25:00,27.67,27.69,27.65,27.67,195695.0,21.2793,21.2947,21.2639,21.2793,195695.0
2016-04-22 15:30:00,27.67,27.73,27.66,27.73,598795.0,21.2793,21.3254,21.2716,21.3254,598795.0
2016-04-22 15:35:00,27.73,27.75,27.7,27.73,370199.0,21.3254,21.3408,21.3024,21.3254,370199.0
2016-04-22 15:40:00,27.73,27.74,27.69,27.71,387080.0,21.3254,21.3331,21.2947,21.31,387080.0
2016-04-22 15:45:00,27.71,27.75,27.71,27.74,323310.0,21.31,21.3408,21.31,21.3331,323310.0
2016-04-22 15:50:00,27.74,27.76,27.72,27.76,607453.0,21.3331,21.3485,21.3177,21.3485,607453.0
2016-04-22 15:55:00,27.76,27.77,27.7,27.71,843147.0,21.3485,21.3562,21.3024,21.31,843147.0
2016-04-25 09:30:00,27.53,27.68,27.46,27.66,213512.0,21.1716,21.287,21.1178,21.2716,213512.0
2016-04-25 09:35:00,27.67,27.71,27.62,27.66,126464.0,21.2793,21.31,21.2408,21.2716,126464.0
2016-04-25 09:40:00,27.64,27.64,27.44,27.45,132303.0,21.2562,21.2562,21.1024,21.1101,132303.0
2016-04-25 09:45:00,27.44,27.46,27.38,27.41,150226.0,21.1024,21.1178,21.0563,21.0793,150226.0
2016-04-25 09:50:00,27.42,27.46,27.36,27.45,212111.0,21.087,21.1178,21.0409,21.1101,212111.0
2016-04-25 09:55:00,27.45,27.56,27.44,27.5,102458.0,21.1101,21.1947,21.1024,21.1486,102458.0
2016-04-25 10:00:00,27.5,27.54,27.46,27.47,95555.0,21.1486,21.1793,21.1178,21.1255,95555.0
2016-04-25 10:05:00,27.46,27.46,27.34,27.4,300290.0,21.1178,21.1178,21.0255,21.0716,300290.0
2016-04-25 10:10:00,27.4,27.42,27.32,27.39,258692.0,21.0716,21.087,21.0101,21.064,258692.0
2016-04-25 10:15:00,27.4,27.4,27.31,27.33,119460.0,21.0716,21.0716,21.0024,21.0178,119460.0
2016-04-25 10:20:00,27.32,27.4,27.28,27.36,145183.0,21.0101,21.0716,20.9794,21.0409,145183.0
2016-04-25 10:25:00,27.35,27.35,27.23,27.3,149921.0,21.0332,21.0332,20.9409,20.9947,149921.0
2016-04-25 10:30:00,27.31,27.34,27.29,27.3,162501.0,21.0024,21.0255,20.9871,20.9947,162501.0
2016-04-25 10:35:00,27.3,27.33,27.28,27.29,147477.0,20.9947,21.0178,20.9794,20.9871,147477.0
2016-04-25 10:40:00,27.28,27.34,27.26,27.32,184674.0,20.9794,21.0255,20.964,21.0101,184674.0
2016-04-25 10:45:00,27.32,27.34,27.3,27.32,116701.0,21.0101,21.0255,20.9947,21.0101,116701.0
2016-04-25 10:50:00,27.32,27.34,27.29,27.34,299883.0,21.0101,21.0255,20.9871,21.0255,299883.0
2016-04-25 10:55:00,27.33,27.38,27.3,27.36,100663.0,21.0178,21.0563,20.9947,21.0409,100663.0
2016-04-25 11:00:00,27.36,27.37,27.31,27.31,61803.0,21.0409,21.0486,21.0024,21.0024,61803.0
2016-04-25 11:05:00,27.32,27.35,27.27,27.27,154665.0,21.0101,21.0332,20.9717,20.9717,154665.0
2016-04-25 11:10:00,27.28,27.33,27.27,27.33,72727.0,20.9794,21.0178,20.9717,21.0178,72727.0
2016-04-25 11:15:00,27.32,27.34,27.28,27.31,108905.0,21.0101,21.0255,20.9794,21.0024,108905.0
2016-04-25 11:20:00,27.3,27.36,27.3,27.33,77346.0,20.9947,21.0409,20.9947,21.0178,77346.0
2016-04-25 11:25:00,27.34,27.37,27.31,27.35,62000.0,21.0255,21.0486,21.0024,21.0332,62000.0
2016-04-25 11:30:00,27.35,27.36,27.31,27.36,99982.0,21.0332,21.0409,21.0024,21.0409,99982.0
2016-04-25 11:35:00,27.36,27.37,27.3,27.34,81258.0,21.0409,21.0486,20.9947,21.0255,81258.0
2016-04-25 11:40:00,27.34,27.37,27.31,27.32,69714.0,21.0255,21.0486,21.0024,21.0101,69714.0
2016-04-25 11:45:00,27.32,27.32,27.28,27.3,140251.0,21.0101,21.0101,20.9794,20.9947,140251.0
2016-04-25 11:50:00,27.3,27.37,27.29,27.34,99981.0,20.9947,21.0486,20.9871,21.0255,99981.0
2016-04-25 11:55:00,27.34,27.35,27.29,27.3,173737.0,21.0255,21.0332,20.9871,20.9947,173737.0
2016-04-25 12:00:00,27.3,27.32,27.27,27.3,149878.0,20.9947,21.0101,20.9717,20.9947,149878.0
2016-04-25 12:05:00,27.3,27.33,27.29,27.3,69410.0,20.9947,21.0178,20.9871,20.9947,69410.0
2016-04-25 12:10:00,27.3,27.33,27.29,27.31,69975.0,20.9947,21.0178,20.9871,21.0024,69975.0
2016-04-25 12:15:00,27.31,27.33,27.29,27.31,95914.0,21.0024,21.0178,20.9871,21.0024,95914.0
2016-04-25 12:20:00,27.31,27.32,27.3,27.31,46511.0,21.0024,21.0101,20.9947,21.0024,46511.0
2016-04-25 12:25:00,27.32,27.34,27.3,27.34,76557.0,21.0101,21.0255,20.9947,21.0255,76557.0
2016-04-25 12:30:00,27.34,27.34,27.29,27.33,62073.0,21.0255,21.0255,20.9871,21.0178,62073.0
2016-04-25 12:35:00,27.33,27.33,27.25,27.26,73721.0,21.0178,21.0178,20.9563,20.964,73721.0
2016-04-25 12:40:00,27.26,27.29,27.26,27.27,52713.0,20.964,20.9871,20.964,20.9717,52713.0
2016-04-25 12:45:00,27.27,27.27,27.25,27.26,46547.0,20.9717,20.9717,20.9563,20.964,46547.0
2016-04-25 12:50:00,27.26,27.33,27.24,27.32,115710.0,20.964,21.0178,20.9486,21.0101,115710.0
2016-04-25 12:55:00,27.32,27.34,27.32,27.33,52500.0,21.0101,21.0255,21.0101,21.0178,52500.0
2016-04-25 13:00:00,27.33,27.33,27.3,27.32,69298.0,21.0178,21.0178,20.9947,21.0101,69298.0
2016-04-25 13:05:00,27.31,27.34,27.31,27.34,71239.0,21.0024,21.0255,21.0024,21.0255,71239.0
2016-04-25 13:10:00,27.34,27.38,27.32,27.36,70464.0,21.0255,21.0563,21.0101,21.0409,70464.0
2016-04-25 13:15:00,27.37,27.37,27.3,27.32,73190.0,21.0486,21.0486,20.9947,21.0101,73190.0
2016-04-25 13:20:00,27.32,27.35,27.32,27.33,51679.0,21.0101,21.0332,21.0101,21.0178,51679.0
2016-04-25 13:25:00,27.33,27.36,27.32,27.34,82070.0,21.0178,21.0409,21.0101,21.0255,82070.0
2016-04-25 13:30:00,27.34,27.35,27.33,27.35,47229.0,21.0255,21.0332,21.0178,21.0332,47229.0
2016-04-25 13:35:00,27.35,27.35,27.32,27.34,54241.0,21.0332,21.0332,21.0101,21.0255,54241.0
2016-04-25 13:40:00,27.34,27.35,27.33,27.35,44761.0,21.0255,21.0332,21.0178,21.0332,44761.0
2016-04-25 13:45:00,27.34,27.36,27.34,27.35,52655.0,21.0255,21.0409,21.0255,21.0332,52655.0
2016-04-25 13:50:00,27.36,27.38,27.35,27.38,110689.0,21.0409,21.0563,21.0332,21.0563,110689.0
2016-04-25 13:55:00,27.38,27.41,27.37,27.41,149471.0,21.0563,21.0793,21.0486,21.0793,149471.0
2016-04-25 14:00:00,27.41,27.45,27.4,27.42,165436.0,21.0793,21.1101,21.0716,21.087,165436.0
2016-04-25 14:05:00,27.41,27.42,27.36,27.39,149854.0,21.0793,21.087,21.0409,21.064,149854.0
2016-04-25 14:10:00,27.39,27.41,27.38,27.39,145967.0,21.064,21.0793,21.0563,21.064,145967.0
2016-04-25 14:15:00,27.39,27.4,27.37,27.38,98603.0,21.064,21.0716,21.0486,21.0563,98603.0
2016-04-25 14:20:00,27.38,27.4,27.36,27.39,149211.0,21.0563,21.0716,21.0409,21.064,149211.0
2016-04-25 14:25:00,27.38,27.42,27.38,27.42,51836.0,21.0563,21.087,21.0563,21.087,51836.0
2016-04-25 14:30:00,27.41,27.43,27.41,27.43,28496.0,21.0793,21.0947,21.0793,21.0947,28496.0
2016-04-25 14:35:00,27.43,27.44,27.4,27.4,64508.0,21.0947,21.1024,21.0716,21.0716,64508.0
2016-04-25 14:40:00,27.41,27.41,27.38,27.41,55175.0,21.0793,21.0793,21.0563,21.0793,55175.0
2016-04-25 14:45:00,27.41,27.43,27.4,27.41,156303.0,21.0793,21.0947,21.0716,21.0793,156303.0
2016-04-25 14:50:00,27.41,27.41,27.4,27.41,68971.0,21.0793,21.0793,21.0716,21.0793,68971.0
2016-04-25 14:55:00,27.41,27.44,27.4,27.41,154923.0,21.0793,21.1024,21.0716,21.0793,154923.0
2016-04-25 15:00:00,27.41,27.44,27.38,27.43,165211.0,21.0793,21.1024,21.0563,21.0947,165211.0
2016-04-25 15:05:00,27.43,27.47,27.42,27.44,166407.0,21.0947,21.1255,21.087,21.1024,166407.0
2016-04-25 15:10:00,27.45,27.47,27.42,27.45,213797.0,21.1101,21.1255,21.087,21.1101,213797.0
2016-04-25 15:15:00,27.45,27.46,27.42,27.44,185054.0,21.1101,21.1178,21.087,21.1024,185054.0
2016-04-25 15:20:00,27.44,27.44,27.4,27.43,66123.0,21.1024,21.1024,21.0716,21.0947,66123.0
2016-04-25 15:25:00,27.43,27.43,27.4,27.43,159395.0,21.0947,21.0947,21.0716,21.0947,159395.0
2016-04-25 15:30:00,27.43,27.48,27.42,27.47,278701.0,21.0947,21.1332,21.087,21.1255,278701.0
2016-04-25 15:35:00,27.47,27.52,27.46,27.51,317253.0,21.1255,21.1639,21.1178,21.1562,317253.0
2016-04-25 15:40:00,27.51,27.53,27.5,27.51,254412.0,21.1562,21.1716,21.1486,21.1562,254412.0
2016-04-25 15:45:00,27.5,27.54,27.5,27.53,343699.0,21.1486,21.1793,21.1486,21.1716,343699.0
2016-04-25 15:50:00,27.52,27.53,27.5,27.52,346886.0,21.1639,21.1716,21.1486,21.1639,346886.0
2016-04-25 15:55:00,27.52,27.54,27.51,27.54,758116.0,21.1639,21.1793,21.1562,21.1793,758116.0
2016-04-26 09:30:00,27.51,27.67,27.45,27.63,348186.0,21.1562,21.2793,21.1101,21.2485,348186.0
2016-04-26 09:35:00,27.63,27.63,27.42,27.43,156093.0,21.2485,21.2485,21.087,21.0947,156093.0
2016-04-26 09:40:00,27.43,27.5,27.33,27.44,299157.0,21.0947,21.1486,21.0178,21.1024,299157.0
2016-04-26 09:45:00,27.45,27.59,27.45,27.58,137405.0,21.1101,21.2178,21.1101,21.2101,137405.0
2016-04-26 09:50:00,27.58,27.58,27.49,27.5,93101.0,21.2101,21.2101,21.1409,21.1486,93101.0
2016-04-26 09:55:00,27.5,27.57,27.47,27.56,72487.0,21.1486,21.2024,21.1255,21.1947,72487.0
2016-04-26 10:00:00,27.56,27.59,27.53,27.56,142932.0,21.1947,21.2178,21.1716,21.1947,142932.0
2016-04-26 10:05:00,27.55,27.61,27.53,27.59,151893.0,21.187,21.2331,21.1716,21.2178,151893.0
2016-04-26 10:10:00,27.6,27.64,27.54,27.58,147771.0,21.2255,21.2562,21.1793,21.2101,147771.0
2016-04-26 10:15:00,27.57,27.63,27.56,27.59,106667.0,21.2024,21.2485,21.1947,21.2178,106667.0
2016-04-26 10:20:00,27.59,27.62,27.55,27.55,126721.0,21.2178,21.2408,21.187,21.187,126721.0
2016-04-26 10:25:00,27.55,27.56,27.48,27.51,79800.0,21.187,21.1947,21.1332,21.1562,79800.0
2016-04-26 10:30:00,27.51,27.58,27.49,27.58,168169.0,21.1562,21.2101,21.1409,21.2101,168169.0
2016-04-26 10:35:00,27.58,27.59,27.47,27.49,102142.0,21.2101,21.2178,21.1255,21.1409,102142.0
2016-04-26 10:40:00,27.49,27.52,27.47,27.5,85016.0,21.1409,21.1639,21.1255,21.1486,85016.0
2016-04-26 10:45:00,27.51,27.54,27.48,27.5,80542.0,21.1562,21.1793,21.1332,21.1486,80542.0
2016-04-26 10:50:00,27.49,27.5,27.39,27.39,123358.0,21.1409,21.1486,21.064,21.064,123358.0
2016-04-26 10:55:00,27.39,27.43,27.38,27.39,88455.0,21.064,21.0947,21.0563,21.064,88455.0
2016-04-26 11:00:00,27.4,27.44,27.38,27.41,80024.0,21.0716,21.1024,21.0563,21.0793,80024.0
2016-04-26 11:05:00,27.41,27.46,27.4,27.43,95720.0,21.0793,21.1178,21.0716,21.0947,95720.0
2016-04-26 11:10:00,27.43,27.5,27.43,27.46,96520.0,21.0947,21.1486,21.0947,21.1178,96520.0
2016-04-26 11:15:00,27.46,27.47,27.44,27.47,72734.0,21.1178,21.1255,21.1024,21.1255,72734.0
2016-04-26 11:20:00,27.46,27.51,27.45,27.49,91803.0,21.1178,21.1562,21.1101,21.1409,91803.0
2016-04-26 11:25:00,27.49,27.53,27.47,27.48,87053.0,21.1409,21.1716,21.1255,21.1332,87053.0
2016-04-26 11:30:00,27.48,27.51,27.43,27.43,84526.0,21.1332,21.1562,21.0947,21.0947,84526.0
2016-04-26 11:35:00,27.44,27.47,27.41,27.43,115415.0,21.1024,21.1255,21.0793,21.0947,115415.0
2016-04-26 11:40:00,27.43,27.43,27.38,27.39,110486.0,21.0947,21.0947,21.0563,21.064,110486.0
2016-04-26 11:45:00,27.39,27.49,27.39,27.47,76305.0,21.064,21.1409,21.064,21.1255,76305.0
2016-04-26 11:50:00,27.48,27.5,27.43,27.44,102587.0,21.1332,21.1486,21.0947,21.1024,102587.0
2016-04-26 11:55:00,27.45,27.46,27.4,27.41,100864.0,21.1101,21.1178,21.0716,21.0793,100864.0
2016-04-26 12:00:00,27.41,27.43,27.37,27.38,189835.0,21.0793,21.0947,21.0486,21.0563,189835.0
2016-04-26 12:05:00,27.38,27.42,27.38,27.38,98089.0,21.0563,21.087,21.0563,21.0563,98089.0
2016-04-26 12:10:00,27.38,27.39,27.36,27.37,62725.0,21.0563,21.064,21.0409,21.0486,62725.0
2016-04-26 12:15:00,27.37,27.45,27.37,27.45,76489.0,21.0486,21.1101,21.0486,21.1101,76489.0
2016-04-26 12:20:00,27.44,27.48,27.4,27.41,89946.0,21.1024,21.1332,21.0716,21.0793,89946.0
2016-04-26 12:25:00,27.41,27.44,27.41,27.42,61414.0,21.0793,21.1024,21.0793,21.087,61414.0
2016-04-26 12:30:00,27.43,27.46,27.41,27.43,112764.0,21.0947,21.1178,21.0793,21.0947,112764.0
2016-04-26 12:35:00,27.42,27.44,27.39,27.39,67244.0,21.087,21.1024,21.064,21.064,67244.0
2016-04-26 12:40:00,27.39,27.44,27.38,27.42,68182.0,21.064,21.1024,21.0563,21.087,68182.0
2016-04-26 12:45:00,27.43,27.44,27.41,27.43,59704.0,21.0947,21.1024,21.0793,21.0947,59704.0
2016-04-26 12:50:00,27.43,27.46,27.4,27.4,67989.0,21.0947,21.1178,21.0716,21.0716,67989.0
2016-04-26 12:55:00,27.41,27.41,27.37,27.41,60442.0,21.0793,21.0793,21.0486,21.0793,60442.0
2016-04-26 13:00:00,27.41,27.43,27.37,27.39,116664.0,21.0793,21.0947,21.0486,21.064,116664.0
2016-04-26 13:05:00,27.38,27.41,27.37,27.39,82819.0,21.0563,21.0793,21.0486,21.064,82819.0
2016-04-26 13:10:00,27.39,27.41,27.38,27.39,72116.0,21.064,21.0793,21.0563,21.064,72116.0
2016-04-26 13:15:00,27.39,27.46,27.39,27.44,84892.0,21.064,21.1178,21.064,21.1024,84892.0
2016-04-26 13:20:00,27.44,27.45,27.4,27.41,116042.0,21.1024,21.1101,21.0716,21.0793,116042.0
2016-04-26 13:25:00,27.41,27.44,27.4,27.44,43756.0,21.0793,21.1024,21.0716,21.1024,43756.0
2016-04-26 13:30:00,27.43,27.49,27.43,27.45,93778.0,21.0947,21.1409,21.0947,21.1101,93778.0
2016-04-26 13:35:00,27.45,27.47,27.44,27.46,58246.0,21.1101,21.1255,21.1024,21.1178,58246.0
2016-04-26 13:40:00,27.46,27.47,27.39,27.41,125530.0,21.1178,21.1255,21.064,21.0793,125530.0
2016-04-26 13:45:00,27.41,27.46,27.41,27.41,82808.0,21.0793,21.1178,21.0793,21.0793,82808.0
2016-04-26 13:50:00,27.41,27.42,27.38,27.39,58967.0,21.0793,21.087,21.0563,21.064,58967.0
2016-04-26 13:55:00,27.39,27.44,27.39,27.41,100953.0,21.064,21.1024,21.064,21.0793,100953.0
2016-04-26 14:00:00,27.4,27.44,27.4,27.42,82463.0,21.0716,21.1024,21.0716,21.087,82463.0
2016-04-26 14:05:00,27.41,27.45,27.4,27.44,105248.0,21.0793,21.1101,21.0716,21.1024,105248.0
2016-04-26 14:10:00,27.44,27.46,27.42,27.46,138263.0,21.1024,21.1178,21.087,21.1178,138263.0
2016-04-26 14:15:00,27.46,27.47,27.44,27.45,82966.0,21.1178,21.1255,21.1024,21.1101,82966.0
2016-04-26 14:20:00,27.46,27.48,27.45,27.46,65719.0,21.1178,21.1332,21.1101,21.1178,65719.0
2016-04-26 14:25:00,27.46,27.49,27.43,27.44,122028.0,21.1178,21.1409,21.0947,21.1024,122028.0
2016-04-26 14:30:00,27.44,27.47,27.43,27.46,83148.0,21.1024,21.1255,21.0947,21.1178,83148.0
2016-04-26 14:35:00,27.45,27.48,27.45,27.46,93390.0,21.1101,21.1332,21.1101,21.1178,93390.0
2016-04-26 14:40:00,27.47,27.48,27.44,27.45,111441.0,21.1255,21.1332,21.1024,21.1101,111441.0
2016-04-26 14:45:00,27.45,27.48,27.42,27.46,263432.0,21.1101,21.1332,21.087,21.1178,263432.0
2016-04-26 14:50:00,27.46,27.47,27.43,27.44,92431.0,21.1178,21.1255,21.0947,21.1024,92431.0
2016-04-26 14:55:00,27.44,27.47,27.43,27.44,100508.0,21.1024,21.1255,21.0947,21.1024,100508.0
2016-04-26 15:00:00,27.44,27.48,27.44,27.47,155064.0,21.1024,21.1332,21.1024,21.1255,155064.0
2016-04-26 15:05:00,27.46,27.47,27.41,27.42,135674.0,21.1178,21.1255,21.0793,21.087,135674.0
2016-04-26 15:10:00,27.42,27.44,27.4,27.41,124809.0,21.087,21.1024,21.0716,21.0793,124809.0
2016-04-26 15:15:00,27.42,27.45,27.4,27.43,109930.0,21.087,21.1101,21.0716,21.0947,109930.0
2016-04-26 15:20:00,27.43,27.45,27.37,27.4,157059.0,21.0947,21.1101,21.0486,21.0716,157059.0
2016-04-26 15:25:00,27.39,27.44,27.39,27.44,120341.0,21.064,21.1024,21.064,21.1024,120341.0
2016-04-26 15:30:00,27.44,27.47,27.41,27.46,155278.0,21.1024,21.1255,21.0793,21.1178,155278.0
2016-04-26 15:35:00,27.46,27.48,27.45,27.46,130176.0,21.1178,21.1332,21.1101,21.1178,130176.0
2016-04-26 15:40:00,27.46,27.5,27.45,27.5,262322.0,21.1178,21.1486,21.1101,21.1486,262322.0
2016-04-26 15:45:00,27.5,27.54,27.5,27.53,228022.0,21.1486,21.1793,21.1486,21.1716,228022.0
2016-04-26 15:50:00,27.53,27.54,27.51,27.52,240289.0,21.1716,21.1793,21.1562,21.1639,240289.0
2016-04-26 15:55:00,27.52,27.57,27.51,27.55,708538.0,21.1639,21.2024,21.1562,21.187,708538.0
2016-04-27 09:30:00,27.33,27.37,27.19,27.35,300809.0,21.1323,21.1633,21.0241,21.1478,300809.0
2016-04-27 09:35:00,27.35,27.47,27.33,27.43,157002.0,21.1478,21.2406,21.1323,21.2097,157002.0
2016-04-27 09:40:00,27.43,27.48,27.42,27.46,301290.0,21.2097,21.2483,21.2019,21.2329,301290.0
2016-04-27 09:45:00,27.46,27.47,27.37,27.45,166131.0,21.2329,21.2406,21.1633,21.2251,166131.0
2016-04-27 09:50:00,27.44,27.47,27.43,27.45,136928.0,21.2174,21.2406,21.2097,21.2251,136928.0
2016-04-27 09:55:00,27.46,27.64,27.44,27.64,178810.0,21.2329,21.372,21.2174,21.372,178810.0
2016-04-27 10:00:00,27.64,27.66,27.56,27.59,145506.0,21.372,21.3875,21.3102,21.3334,145506.0
2016-04-27 10:05:00,27.6,27.62,27.56,27.59,111659.0,21.3411,21.3566,21.3102,21.3334,111659.0
2016-04-27 10:10:00,27.6,27.62,27.54,27.54,142716.0,21.3411,21.3566,21.2947,21.2947,142716.0
2016-04-27 10:15:00,27.54,27.56,27.49,27.51,112400.0,21.2947,21.3102,21.256,21.2715,112400.0
2016-04-27 10:20:00,27.52,27.54,27.49,27.53,178755.0,21.2792,21.2947,21.256,21.287,178755.0
2016-04-27 10:25:00,27.54,27.6,27.54,27.58,164412.0,21.2947,21.3411,21.2947,21.3256,164412.0
2016-04-27 10:30:00,27.58,27.61,27.52,27.57,160709.0,21.3256,21.3488,21.2792,21.3179,160709.0
2016-04-27 10:35:00,27.58,27.59,27.49,27.51,72442.0,21.3256,21.3334,21.256,21.2715,72442.0
2016-04-27 10:40:00,27.5,27.52,27.45,27.51,126401.0,21.2638,21.2792,21.2251,21.2715,126401.0
2016-04-27 10:45:00,27.52,27.52,27.44,27.48,87373.0,21.2792,21.2792,21.2174,21.2483,87373.0
2016-04-27 10:50:00,27.48,27.51,27.42,27.46,95476.0,21.2483,21.2715,21.2019,21.2329,95476.0
2016-04-27 10:55:00,27.46,27.48,27.42,27.46,93006.0,21.2329,21.2483,21.2019,21.2329,93006.0
2016-04-27 11:00:00,27.46,27.53,27.45,27.52,86941.0,21.2329,21.287,21.2251,21.2792,86941.0
2016-04-27 11:05:00,27.51,27.55,27.5,27.55,50632.0,21.2715,21.3024,21.2638,21.3024,50632.0
2016-04-27 11:10:00,27.56,27.58,27.52,27.58,61485.0,21.3102,21.3256,21.2792,21.3256,61485.0
2016-04-27 11:15:00,27.57,27.59,27.54,27.57,139071.0,21.3179,21.3334,21.2947,21.3179,139071.0
2016-04-27 11:20:00,27.57,27.57,27.53,27.57,147498.0,21.3179,21.3179,21.287,21.3179,147498.0
2016-04-27 11:25:00,27.57,27.58,27.53,27.56,118722.0,21.3179,21.3256,21.287,21.3102,118722.0
2016-04-27 11:30:00,27.55,27.59,27.54,27.59,119598.0,21.3024,21.3334,21.2947,21.3334,119598.0
2016-04-27 11:35:00,27.59,27.6,27.54,27.58,124080.0,21.3334,21.3411,21.2947,21.3256,124080.0
2016-04-27 11:40:00,27.59,27.59,27.53,27.57,92649.0,21.3334,21.3334,21.287,21.3179,92649.0
2016-04-27 11:45:00,27.58,27.59,27.54,27.55,87041.0,21.3256,21.3334,21.2947,21.3024,87041.0
2016-04-27 11:50:00,27.55,27.56,27.52,27.53,73614.0,21.3024,21.3102,21.2792,21.287,73614.0
2016-04-27 11:55:00,27.53,27.53,27.5,27.52,114371.0,21.287,21.287,21.2638,21.2792,114371.0
2016-04-27 12:00:00,27.51,27.52,27.46,27.47,77536.0,21.2715,21.2792,21.2329,21.2406,77536.0
2016-04-27 12:05:00,27.46,27.47,27.42,27.44,81944.0,21.2329,21.2406,21.2019,21.2174,81944.0
2016-04-27 12:10:00,27.44,27.45,27.38,27.38,167980.0,21.2174,21.2251,21.171,21.171,167980.0
2016-04-27 12:15:00,27.39,27.42,27.38,27.41,100608.0,21.1787,21.2019,21.171,21.1942,100608.0
2016-04-27 12:20:00,27.41,27.48,27.41,27.47,55429.0,21.1942,21.2483,21.1942,21.2406,55429.0
2016-04-27 12:25:00,27.47,27.51,27.46,27.47,74487.0,21.2406,21.2715,21.2329,21.2406,74487.0
2016-04-27 12:30:00,27.47,27.5,27.45,27.48,48770.0,21.2406,21.2638,21.2251,21.2483,48770.0
2016-04-27 12:35:00,27.49,27.5,27.47,27.49,35597.0,21.256,21.2638,21.2406,21.256,35597.0
2016-04-27 12:40:00,27.49,27.5,27.47,27.48,54842.0,21.256,21.2638,21.2406,21.2483,54842.0
2016-04-27 12:45:00,27.48,27.49,27.44,27.47,42988.0,21.2483,21.256,21.2174,21.2406,42988.0
2016-04-27 12:50:00,27.47,27.47,27.4,27.4,45873.0,21.2406,21.2406,21.1865,21.1865,45873.0
2016-04-27 12:55:00,27.41,27.43,27.4,27.41,61904.0,21.1942,21.2097,21.1865,21.1942,61904.0
2016-04-27 13:00:00,27.41,27.43,27.4,27.43,58382.0,21.1942,21.2097,21.1865,21.2097,58382.0
2016-04-27 13:05:00,27.43,27.47,27.41,27.46,85981.0,21.2097,21.2406,21.1942,21.2329,85981.0
2016-04-27 13:10:00,27.45,27.52,27.45,27.51,68014.0,21.2251,21.2792,21.2251,21.2715,68014.0
2016-04-27 13:15:00,27.49,27.52,27.48,27.5,34582.0,21.256,21.2792,21.2483,21.2638,34582.0
2016-04-27 13:20:00,27.5,27.5,27.45,27.46,58351.0,21.2638,21.2638,21.2251,21.2329,58351.0
2016-04-27 13:25:00,27.46,27.5,27.46,27.49,55216.0,21.2329,21.2638,21.2329,21.256,55216.0
2016-04-27 13:30:00,27.49,27.52,27.49,27.52,33761.0,21.256,21.2792,21.256,21.2792,33761.0
2016-04-27 13:35:00,27.52,27.53,27.5,27.52,60730.0,21.2792,21.287,21.2638,21.2792,60730.0
2016-04-27 13:40:00,27.52,27.54,27.51,27.54,63781.0,21.2792,21.2947,21.2715,21.2947,63781.0
2016-04-27 13:45:00,27.54,27.58,27.53,27.56,132543.0,21.2947,21.3256,21.287,21.3102,132543.0
2016-04-27 13:50:00,27.57,27.58,27.56,27.57,90356.0,21.3179,21.3256,21.3102,21.3179,90356.0
2016-04-27 13:55:00,27.57,27.59,27.55,27.56,136157.0,21.3179,21.3334,21.3024,21.3102,136157.0
2016-04-27 14:00:00,27.57,27.8,27.57,27.71,392845.0,21.3179,21.4957,21.3179,21.4262,392845.0
2016-04-27 14:05:00,27.72,27.76,27.58,27.76,340312.0,21.4339,21.4648,21.3256,21.4648,340312.0
2016-04-27 14:10:00,27.76,27.83,27.72,27.75,571187.0,21.4648,21.5189,21.4339,21.4571,571187.0
2016-04-27 14:15:00,27.75,27.79,27.7,27.72,575353.0,21.4571,21.488,21.4184,21.4339,575353.0
2016-04-27 14:20:00,27.72,27.73,27.66,27.67,164426.0,21.4339,21.4416,21.3875,21.3952,164426.0
2016-04-27 14:25:00,27.66,27.66,27.57,27.58,197299.0,21.3875,21.3875,21.3179,21.3256,197299.0
2016-04-27 14:30:00,27.58,27.6,27.48,27.48,123730.0,21.3256,21.3411,21.2483,21.2483,123730.0
2016-04-27 14:35:00,27.48,27.51,27.47,27.5,148664.0,21.2483,21.2715,21.2406,21.2638,148664.0
2016-04-27 14:40:00,27.5,27.5,27.44,27.5,139507.0,21.2638,21.2638,21.2174,21.2638,139507.0
2016-04-27 14:45:00,27.5,27.5,27.43,27.47,155201.0,21.2638,21.2638,21.2097,21.2406,155201.0
2016-04-27 14:50:00,27.46,27.54,27.45,27.52,167395.0,21.2329,21.2947,21.2251,21.2792,167395.0
2016-04-27 14:55:00,27.52,27.57,27.49,27.51,303043.0,21.2792,21.3179,21.256,21.2715,303043.0
2016-04-27 15:00:00,27.52,27.62,27.5,27.59,236649.0,21.2792,21.3566,21.2638,21.3334,236649.0
2016-04-27 15:05:00,27.6,27.62,27.57,27.6,89599.0,21.3411,21.3566,21.3179,21.3411,89599.0
2016-04-27 15:10:00,27.6,27.65,27.59,27.64,205437.0,21.3411,21.3798,21.3334,21.372,205437.0
2016-04-27 15:15:00,27.64,27.66,27.62,27.64,131733.0,21.372,21.3875,21.3566,21.372,131733.0
2016-04-27 15:20:00,27.65,27.67,27.63,27.64,127734.0,21.3798,21.3952,21.3643,21.372,127734.0
2016-04-27 15:25:00,27.64,27.65,27.6,27.63,157644.0,21.372,21.3798,21.3411,21.3643,157644.0
2016-04-27 15:30:00,27.63,27.65,27.61,27.63,111103.0,21.3643,21.3798,21.3488,21.3643,111103.0
2016-04-27 15:35:00,27.63,27.63,27.59,27.63,122541.0,21.3643,21.3643,21.3334,21.3643,122541.0
2016-04-27 15:40:00,27.63,27.64,27.58,27.6,164565.0,21.3643,21.372,21.3256,21.3411,164565.0
2016-04-27 15:45:00,27.6,27.62,27.59,27.61,174152.0,21.3411,21.3566,21.3334,21.3488,174152.0
2016-04-27 15:50:00,27.6,27.61,27.56,27.58,210252.0,21.3411,21.3488,21.3102,21.3256,210252.0
2016-04-27 15:55:00,27.58,27.58,27.52,27.54,650863.0,21.3256,21.3256,21.2792,21.2947,650863.0
2016-04-28 09:30:00,27.22,27.26,27.14,27.18,275029.0,21.0473,21.0782,20.9854,21.0163,275029.0
2016-04-28 09:35:00,27.18,27.26,27.08,27.2,194055.0,21.0163,21.0782,20.939,21.0318,194055.0
2016-04-28 09:40:00,27.19,27.34,27.15,27.28,180471.0,21.0241,21.1401,20.9932,21.0937,180471.0
2016-04-28 09:45:00,27.28,27.29,27.19,27.23,122617.0,21.0937,21.1014,21.0241,21.055,122617.0
2016-04-28 09:50:00,27.25,27.4,27.25,27.39,120261.0,21.0705,21.1865,21.0705,21.1787,120261.0
2016-04-28 09:55:00,27.39,27.46,27.38,27.44,97148.0,21.1787,21.2329,21.171,21.2174,97148.0
2016-04-28 10:00:00,27.44,27.54,27.42,27.52,138019.0,21.2174,21.2947,21.2019,21.2792,138019.0
2016-04-28 10:05:00,27.52,27.57,27.51,27.51,93267.0,21.2792,21.3179,21.2715,21.2715,93267.0
2016-04-28 10:10:00,27.52,27.54,27.41,27.46,114707.0,21.2792,21.2947,21.1942,21.2329,114707.0
2016-04-28 10:15:00,27.45,27.47,27.4,27.43,92982.0,21.2251,21.2406,21.1865,21.2097,92982.0
2016-04-28 10:20:00,27.43,27.47,27.41,27.46,84642.0,21.2097,21.2406,21.1942,21.2329,84642.0
2016-04-28 10:25:00,27.46,27.54,27.46,27.5,95390.0,21.2329,21.2947,21.2329,21.2638,95390.0
2016-04-28 10:30:00,27.5,27.53,27.44,27.53,101955.0,21.2638,21.287,21.2174,21.287,101955.0
2016-04-28 10:35:00,27.53,27.56,27.51,27.55,83789.0,21.287,21.3102,21.2715,21.3024,83789.0
2016-04-28 10:40:00,27.55,27.56,27.47,27.5,273642.0,21.3024,21.3102,21.2406,21.2638,273642.0
2016-04-28 10:45:00,27.5,27.59,27.47,27.56,224527.0,21.2638,21.3334,21.2406,21.3102,224527.0
2016-04-28 10:50:00,27.55,27.59,27.51,27.54,142516.0,21.3024,21.3334,21.2715,21.2947,142516.0
2016-04-28 10:55:00,27.53,27.6,27.53,27.6,141210.0,21.287,21.3411,21.287,21.3411,141210.0
2016-04-28 11:00:00,27.6,27.63,27.58,27.61,93825.0,21.3411,21.3643,21.3256,21.3488,93825.0
2016-04-28 11:05:00,27.61,27.65,27.61,27.64,153771.0,21.3488,21.3798,21.3488,21.372,153771.0
2016-04-28 11:10:00,27.64,27.67,27.61,27.67,120931.0,21.372,21.3952,21.3488,21.3952,120931.0
2016-04-28 11:15:00,27.67,27.68,27.64,27.65,53932.0,21.3952,21.403,21.372,21.3798,53932.0
2016-04-28 11:20:00,27.66,27.74,27.66,27.74,173773.0,21.3875,21.4494,21.3875,21.4494,173773.0
2016-04-28 11:25:00,27.74,27.78,27.71,27.73,157743.0,21.4494,21.4803,21.4262,21.4416,157743.0
2016-04-28 11:30:00,27.73,27.79,27.72,27.79,217989.0,21.4416,21.488,21.4339,21.488,217989.0
2016-04-28 11:35:00,27.79,27.82,27.77,27.79,135182.0,21.488,21.5112,21.4726,21.488,135182.0
2016-04-28 11:40:00,27.78,27.78,27.72,27.72,74842.0,21.4803,21.4803,21.4339,21.4339,74842.0
2016-04-28 11:45:00,27.72,27.72,27.67,27.69,77625.0,21.4339,21.4339,21.3952,21.4107,77625.0
2016-04-28 11:50:00,27.69,27.73,27.68,27.71,111092.0,21.4107,21.4416,21.403,21.4262,111092.0
2016-04-28 11:55:00,27.71,27.73,27.66,27.68,178169.0,21.4262,21.4416,21.3875,21.403,178169.0
2016-04-28 12:00:00,27.68,27.74,27.68,27.72,92160.0,21.403,21.4494,21.403,21.4339,92160.0
2016-04-28 12:05:00,27.72,27.73,27.69,27.71,54388.0,21.4339,21.4416,21.4107,21.4262,54388.0
2016-04-28 12:10:00,27.71,27.72,27.69,27.7,45551.0,21.4262,21.4339,21.4107,21.4184,45551.0
2016-04-28 12:15:00,27.7,27.7,27.63,27.66,108705.0,21.4184,21.4184,21.3643,21.3875,108705.0
2016-04-28 12:20:00,27.65,27.68,27.65,27.67,106250.0,21.3798,21.403,21.3798,21.3952,106250.0
2016-04-28 12:25:00,27.68,27.72,27.67,27.68,87267.0,21.403,21.4339,21.3952,21.403,87267.0
2016-04-28 12:30:00,27.68,27.68,27.65,27.67,68720.0,21.403,21.403,21.3798,21.3952,68720.0
2016-04-28 12:35:00,27.67,27.69,27.65,27.66,81921.0,21.3952,21.4107,21.3798,21.3875,81921.0
2016-04-28 12:40:00,27.66,27.69,27.65,27.69,93165.0,21.3875,21.4107,21.3798,21.4107,93165.0
2016-04-28 12:45:00,27.69,27.7,27.67,27.69,55879.0,21.4107,21.4184,21.3952,21.4107,55879.0
2016-04-28 12:50:00,27.68,27.71,27.65,27.7,53690.0,21.403,21.4262,21.3798,21.4184,53690.0
2016-04-28 12:55:00,27.7,27.72,27.69,27.71,53052.0,21.4184,21.4339,21.4107,21.4262,53052.0
2016-04-28 13:00:00,27.7,27.71,27.64,27.64,99266.0,21.4184,21.4262,21.372,21.372,99266.0
2016-04-28 13:05:00,27.64,27.66,27.63,27.64,112232.0,21.372,21.3875,21.3643,21.372,112232.0
2016-04-28 13:10:00,27.64,27.65,27.59,27.63,188085.0,21.372,21.3798,21.3334,21.3643,188085.0
2016-04-28 13:15:00,27.62,27.63,27.57,27.59,85818.0,21.3566,21.3643,21.3179,21.3334,85818.0
2016-04-28 13:20:00,27.58,27.61,27.58,27.6,103336.0,21.3256,21.3488,21.3256,21.3411,103336.0
2016-04-28 13:25:00,27.6,27.62,27.58,27.6,39418.0,21.3411,21.3566,21.3256,21.3411,39418.0
2016-04-28 13:30:00,27.6,27.63,27.59,27.61,69849.0,21.3411,21.3643,21.3334,21.3488,69849.0
2016-04-28 13:35:00,27.61,27.61,27.59,27.6,32030.0,21.3488,21.3488,21.3334,21.3411,32030.0
2016-04-28 13:40:00,27.59,27.61,27.58,27.59,32285.0,21.3334,21.3488,21.3256,21.3334,32285.0
2016-04-28 13:45:00,27.59,27.62,27.58,27.62,88950.0,21.3334,21.3566,21.3256,21.3566,88950.0
2016-04-28 13:50:00,27.61,27.64,27.61,27.62,91318.0,21.3488,21.372,21.3488,21.3566,91318.0
2016-04-28 13:55:00,27.62,27.63,27.59,27.6,65677.0,21.3566,21.3643,21.3334,21.3411,65677.0
2016-04-28 14:00:00,27.61,27.65,27.59,27.63,129162.0,21.3488,21.3798,21.3334,21.3643,129162.0
2016-04-28 14:05:00,27.64,27.65,27.63,27.65,48587.0,21.372,21.3798,21.3643,21.3798,48587.0
2016-04-28 14:10:00,27.65,27.65,27.57,27.6,77309.0,21.3798,21.3798,21.3179,21.3411,77309.0
2016-04-28 14:15:00,27.6,27.6,27.54,27.56,76204.0,21.3411,21.3411,21.2947,21.3102,76204.0
2016-04-28 14:20:00,27.56,27.59,27.54,27.58,91175.0,21.3102,21.3334,21.2947,21.3256,91175.0
2016-04-28 14:25:00,27.59,27.6,27.57,27.6,58762.0,21.3334,21.3411,21.3179,21.3411,58762.0
2016-04-28 14:30:00,27.59,27.61,27.58,27.59,39627.0,21.3334,21.3488,21.3256,21.3334,39627.0
2016-04-28 14:35:00,27.59,27.59,27.53,27.53,84845.0,21.3334,21.3334,21.287,21.287,84845.0
2016-04-28 14:40:00,27.54,27.57,27.52,27.55,58334.0,21.2947,21.3179,21.2792,21.3024,58334.0
2016-04-28 14:45:00,27.55,27.56,27.52,27.54,57946.0,21.3024,21.3102,21.2792,21.2947,57946.0
2016-04-28 14:50:00,27.53,27.54,27.49,27.5,67911.0,21.287,21.2947,21.256,21.2638,67911.0
2016-04-28 14:55:00,27.5,27.5,27.46,27.47,179272.0,21.2638,21.2638,21.2329,21.2406,179272.0
2016-04-28 15:00:00,27.46,27.47,27.42,27.45,106929.0,21.2329,21.2406,21.2019,21.2251,106929.0
2016-04-28 15:05:00,27.46,27.47,27.42,27.42,119324.0,21.2329,21.2406,21.2019,21.2019,119324.0
2016-04-28 15:10:00,27.41,27.42,27.32,27.32,145070.0,21.1942,21.2019,21.1246,21.1246,145070.0
2016-04-28 15:15:00,27.32,27.32,27.28,27.28,123284.0,21.1246,21.1246,21.0937,21.0937,123284.0
2016-04-28 15:20:00,27.28,27.3,27.19,27.21,169589.0,21.0937,21.1091,21.0241,21.0395,169589.0
2016-04-28 15:25:00,27.21,27.22,27.08,27.11,338314.0,21.0395,21.0473,20.939,20.9622,338314.0
2016-04-28 15:30:00,27.11,27.19,27.11,27.15,206306.0,20.9622,21.0241,20.9622,20.9932,206306.0
2016-04-28 15:35:00,27.16,27.22,27.15,27.21,145563.0,21.0009,21.0473,20.9932,21.0395,145563.0
2016-04-28 15:40:00,27.21,27.25,27.2,27.23,234047.0,21.0395,21.0705,21.0318,21.055,234047.0
2016-04-28 15:45:00,27.22,27.28,27.2,27.2,270957.0,21.0473,21.0937,21.0318,21.0318,270957.0
2016-04-28 15:50:00,27.2,27.22,27.15,27.18,349266.0,21.0318,21.0473,20.9932,21.0163,349266.0
2016-04-28 15:55:00,27.17,27.25,27.14,27.24,756146.0,21.0086,21.0705,20.9854,21.0627,756146.0
2016-04-29 09:30:00,27.01,27.2,26.97,27.14,222717.0,20.8849,21.0318,20.854,20.9854,222717.0
2016-04-29 09:35:00,27.17,27.2,27.06,27.15,406868.0,21.0086,21.0318,20.9236,20.9932,406868.0
2016-04-29 09:40:00,27.14,27.2,27.12,27.17,123266.0,20.9854,21.0318,20.97,21.0086,123266.0
2016-04-29 09:45:00,27.19,27.21,26.95,26.96,261183.0,21.0241,21.0395,20.8385,20.8462,261183.0
2016-04-29 09:50:00,26.96,27.07,26.88,27.01,320383.0,20.8462,20.9313,20.7844,20.8849,320383.0
2016-04-29 09:55:00,27.01,27.03,26.93,26.95,104787.0,20.8849,20.9004,20.823,20.8385,104787.0
2016-04-29 10:00:00,26.95,26.95,26.87,26.89,157252.0,20.8385,20.8385,20.7766,20.7921,157252.0
2016-04-29 10:05:00,26.89,26.94,26.86,26.88,130412.0,20.7921,20.8308,20.7689,20.7844,130412.0
2016-04-29 10:10:00,26.88,27.01,26.86,26.95,164262.0,20.7844,20.8849,20.7689,20.8385,164262.0
2016-04-29 10:15:00,26.95,26.97,26.89,26.94,144711.0,20.8385,20.854,20.7921,20.8308,144711.0
2016-04-29 10:20:00,26.94,26.98,26.92,26.94,86365.0,20.8308,20.8617,20.8153,20.8308,86365.0
2016-04-29 10:25:00,26.94,27.0,26.88,26.95,235310.0,20.8308,20.8772,20.7844,20.8385,235310.0
2016-04-29 10:30:00,26.95,27.12,26.94,27.12,148144.0,20.8385,20.97,20.8308,20.97,148144.0
2016-04-29 10:35:00,27.12,27.17,27.11,27.15,117691.0,20.97,21.0086,20.9622,20.9932,117691.0
2016-04-29 10:40:00,27.15,27.16,27.04,27.07,145736.0,20.9932,21.0009,20.9081,20.9313,145736.0
2016-04-29 10:45:00,27.07,27.08,27.02,27.04,144704.0,20.9313,20.939,20.8926,20.9081,144704.0
2016-04-29 10:50:00,27.05,27.06,26.99,27.03,352733.0,20.9158,20.9236,20.8694,20.9004,352733.0
2016-04-29 10:55:00,27.03,27.07,27.01,27.05,149365.0,20.9004,20.9313,20.8849,20.9158,149365.0
2016-04-29 11:00:00,27.07,27.13,27.06,27.09,208791.0,20.9313,20.9777,20.9236,20.9468,208791.0
2016-04-29 11:05:00,27.09,27.18,27.09,27.18,180326.0,20.9468,21.0163,20.9468,21.0163,180326.0
2016-04-29 11:10:00,27.17,27.24,27.12,27.22,279761.0,21.0086,21.0627,20.97,21.0473,279761.0
2016-04-29 11:15:00,27.23,27.23,27.08,27.09,246628.0,21.055,21.055,20.939,20.9468,246628.0
2016-04-29 11:20:00,27.09,27.1,27.03,27.05,283308.0,20.9468,20.9545,20.9004,20.9158,283308.0
2016-04-29 11:25:00,27.05,27.06,27.0,27.02,306082.0,20.9158,20.9236,20.8772,20.8926,306082.0
2016-04-29 11:30:00,27.02,27.03,26.96,26.97,200505.0,20.8926,20.9004,20.8462,20.854,200505.0
2016-04-29 11:35:00,26.97,26.98,26.9,26.94,243064.0,20.854,20.8617,20.7998,20.8308,243064.0
2016-04-29 11:40:00,26.94,26.95,26.88,26.88,152698.0,20.8308,20.8385,20.7844,20.7844,152698.0
2016-04-29 11:45:00,26.9,27.0,26.89,27.0,131312.0,20.7998,20.8772,20.7921,20.8772,131312.0
2016-04-29 11:50:00,26.99,27.06,26.99,27.02,114870.0,20.8694,20.9236,20.8694,20.8926,114870.0
2016-04-29 11:55:00,27.02,27.03,26.98,27.0,108810.0,20.8926,20.9004,20.8617,20.8772,108810.0
2016-04-29 12:00:00,26.99,27.0,26.92,26.93,62553.0,20.8694,20.8772,20.8153,20.823,62553.0
2016-04-29 12:05:00,26.94,26.96,26.92,26.94,51014.0,20.8308,20.8462,20.8153,20.8308,51014.0
2016-04-29 12:10:00,26.93,26.96,26.91,26.93,92024.0,20.823,20.8462,20.8076,20.823,92024.0
2016-04-29 12:15:00,26.93,27.04,26.93,27.04,135665.0,20.823,20.9081,20.823,20.9081,135665.0
2016-04-29 12:20:00,27.03,27.06,26.99,27.0,102969.0,20.9004,20.9236,20.8694,20.8772,102969.0
2016-04-29 12:25:00,26.99,27.02,26.98,27.0,86403.0,20.8694,20.8926,20.8617,20.8772,86403.0
2016-04-29 12:30:00,27.0,27.04,26.97,27.02,97337.0,20.8772,20.9081,20.854,20.8926,97337.0
2016-04-29 12:35:00,27.02,27.11,26.99,27.09,151958.0,20.8926,20.9622,20.8694,20.9468,151958.0
2016-04-29 12:40:00,27.09,27.1,26.99,27.05,116640.0,20.9468,20.9545,20.8694,20.9158,116640.0
2016-04-29 12:45:00,27.05,27.1,27.04,27.08,89289.0,20.9158,20.9545,20.9081,20.939,89289.0
2016-04-29 12:50:00,27.08,27.09,27.01,27.02,75683.0,20.939,20.9468,20.8849,20.8926,75683.0
2016-04-29 12:55:00,27.02,27.03,26.97,26.99,74813.0,20.8926,20.9004,20.854,20.8694,74813.0
2016-04-29 13:00:00,26.99,27.02,26.98,27.0,89983.0,20.8694,20.8926,20.8617,20.8772,89983.0
2016-04-29 13:05:00,26.99,27.05,26.98,27.04,76015.0,20.8694,20.9158,20.8617,20.9081,76015.0
2016-04-29 13:10:00,27.03,27.08,27.02,27.07,57703.0,20.9004,20.939,20.8926,20.9313,57703.0
2016-04-29 13:15:00,27.08,27.08,27.04,27.08,70897.0,20.939,20.939,20.9081,20.939,70897.0
2016-04-29 13:20:00,27.08,27.1,27.06,27.09,91922.0,20.939,20.9545,20.9236,20.9468,91922.0
2016-04-29 13:25:00,27.09,27.11,27.05,27.05,115736.0,20.9468,20.9622,20.9158,20.9158,115736.0
2016-04-29 13:30:00,27.06,27.08,27.01,27.01,69916.0,20.9236,20.939,20.8849,20.8849,69916.0
2016-04-29 13:35:00,27.01,27.05,27.0,27.0,77278.0,20.8849,20.9158,20.8772,20.8772,77278.0
2016-04-29 13:40:00,27.0,27.01,26.96,26.96,86778.0,20.8772,20.8849,20.8462,20.8462,86778.0
2016-04-29 13:45:00,26.96,27.0,26.95,27.0,161933.0,20.8462,20.8772,20.8385,20.8772,161933.0
2016-04-29 13:50:00,27.0,27.02,26.98,27.0,133535.0,20.8772,20.8926,20.8617,20.8772,133535.0
2016-04-29 13:55:00,26.99,27.0,26.95,27.0,112215.0,20.8694,20.8772,20.8385,20.8772,112215.0
2016-04-29 14:00:00,26.99,27.01,26.97,26.99,76351.0,20.8694,20.8849,20.854,20.8694,76351.0
2016-04-29 14:05:00,27.0,27.0,26.96,26.97,100269.0,20.8772,20.8772,20.8462,20.854,100269.0
2016-04-29 14:10:00,26.97,26.98,26.92,26.97,193679.0,20.854,20.8617,20.8153,20.854,193679.0
2016-04-29 14:15:00,26.96,27.01,26.92,26.99,261174.0,20.8462,20.8849,20.8153,20.8694,261174.0
2016-04-29 14:20:00,26.99,27.04,26.98,26.99,124362.0,20.8694,20.9081,20.8617,20.8694,124362.0
2016-04-29 14:25:00,26.99,27.04,26.98,27.0,100024.0,20.8694,20.9081,20.8617,20.8772,100024.0
2016-04-29 14:30:00,27.0,27.01,26.95,27.0,64116.0,20.8772,20.8849,20.8385,20.8772,64116.0
2016-04-29 14:35:00,26.99,27.01,26.97,26.98,92000.0,20.8694,20.8849,20.854,20.8617,92000.0
2016-04-29 14:40:00,26.98,27.0,26.95,26.96,117113.0,20.8617,20.8772,20.8385,20.8462,117113.0
2016-04-29 14:45:00,26.96,27.01,26.94,27.0,120201.0,20.8462,20.8849,20.8308,20.8772,120201.0
2016-04-29 14:50:00,27.0,27.01,26.94,26.98,94757.0,20.8772,20.8849,20.8308,20.8617,94757.0
2016-04-29 14:55:00,26.99,27.0,26.93,26.96,96693.0,20.8694,20.8772,20.823,20.8462,96693.0
2016-04-29 15:00:00,26.96,26.99,26.94,26.95,411163.0,20.8462,20.8694,20.8308,20.8385,411163.0
2016-04-29 15:05:00,26.95,27.03,26.94,26.99,169763.0,20.8385,20.9004,20.8308,20.8694,169763.0
2016-04-29 15:10:00,26.99,27.03,26.96,27.0,181281.0,20.8694,20.9004,20.8462,20.8772,181281.0
2016-04-29 15:15:00,27.0,27.03,26.99,27.0,151963.0,20.8772,20.9004,20.8694,20.8772,151963.0
2016-04-29 15:20:00,27.01,27.03,26.98,26.99,184796.0,20.8849,20.9004,20.8617,20.8694,184796.0
2016-04-29 15:25:00,27.0,27.01,26.96,26.98,155952.0,20.8772,20.8849,20.8462,20.8617,155952.0
2016-04-29 15:30:00,26.98,27.08,26.98,27.05,303944.0,20.8617,20.939,20.8617,20.9158,303944.0
2016-04-29 15:35:00,27.05,27.07,27.01,27.02,216174.0,20.9158,20.9313,20.8849,20.8926,216174.0
2016-04-29 15:40:00,27.03,27.1,27.02,27.1,316852.0,20.9004,20.9545,20.8926,20.9545,316852.0
2016-04-29 15:45:00,27.1,27.14,27.05,27.07,471645.0,20.9545,20.9854,20.9158,20.9313,471645.0
2016-04-29 15:50:00,27.07,27.09,27.04,27.08,506633.0,20.9313,20.9468,20.9081,20.939,506633.0
2016-04-29 15:55:00,27.08,27.1,27.04,27.06,965774.0,20.939,20.9545,20.9081,20.9236,965774.0
2016-05-02 09:30:00,27.1,27.2,27.06,27.11,231461.0,20.9545,21.0318,20.9236,20.9622,231461.0
2016-05-02 09:35:00,27.11,27.13,26.85,26.94,366870.0,20.9622,20.9777,20.7612,20.8308,366870.0
2016-05-02 09:40:00,26.93,26.98,26.89,26.93,228479.0,20.823,20.8617,20.7921,20.823,228479.0
2016-05-02 09:45:00,26.93,26.97,26.84,26.92,128311.0,20.823,20.854,20.7534,20.8153,128311.0
2016-05-02 09:50:00,26.91,27.04,26.87,27.03,108358.0,20.8076,20.9081,20.7766,20.9004,108358.0
2016-05-02 09:55:00,27.03,27.11,26.99,27.04,100131.0,20.9004,20.9622,20.8694,20.9081,100131.0
2016-05-02 10:00:00,27.04,27.1,27.0,27.04,149911.0,20.9081,20.9545,20.8772,20.9081,149911.0
2016-05-02 10:05:00,27.03,27.27,27.03,27.25,168797.0,20.9004,21.0859,20.9004,21.0705,168797.0
2016-05-02 10:10:00,27.26,27.31,27.21,27.3,111252.0,21.0782,21.1169,21.0395,21.1091,111252.0
2016-05-02 10:15:00,27.3,27.4,27.29,27.32,119746.0,21.1091,21.1865,21.1014,21.1246,119746.0
2016-05-02 10:20:00,27.32,27.39,27.32,27.39,82247.0,21.1246,21.1787,21.1246,21.1787,82247.0
2016-05-02 10:25:00,27.38,27.42,27.33,27.34,126252.0,21.171,21.2019,21.1323,21.1401,126252.0
2016-05-02 10:30:00,27.33,27.36,27.3,27.3,158536.0,21.1323,21.1555,21.1091,21.1091,158536.0
2016-05-02 10:35:00,27.31,27.33,27.26,27.29,123641.0,21.1169,21.1323,21.0782,21.1014,123641.0
2016-05-02 10:40:00,27.29,27.34,27.28,27.32,61218.0,21.1014,21.1401,21.0937,21.1246,61218.0
2016-05-02 10:45:00,27.31,27.38,27.3,27.37,79528.0,21.1169,21.171,21.1091,21.1633,79528.0
2016-05-02 10:50:00,27.37,27.39,27.31,27.37,90452.0,21.1633,21.1787,21.1169,21.1633,90452.0
2016-05-02 10:55:00,27.37,27.38,27.32,27.37,95666.0,21.1633,21.171,21.1246,21.1633,95666.0
2016-05-02 11:00:00,27.37,27.4,27.34,27.39,65979.0,21.1633,21.1865,21.1401,21.1787,65979.0
2016-05-02 11:05:00,27.39,27.47,27.39,27.47,142739.0,21.1787,21.2406,21.1787,21.2406,142739.0
2016-05-02 11:10:00,27.46,27.53,27.42,27.47,225509.0,21.2329,21.287,21.2019,21.2406,225509.0
2016-05-02 11:15:00,27.47,27.49,27.43,27.46,80399.0,21.2406,21.256,21.2097,21.2329,80399.0
2016-05-02 11:20:00,27.46,27.46,27.38,27.39,104184.0,21.2329,21.2329,21.171,21.1787,104184.0
2016-05-02 11:25:00,27.39,27.39,27.27,27.33,156146.0,21.1787,21.1787,21.0859,21.1323,156146.0
2016-05-02 11:30:00,27.34,27.37,27.32,27.37,70011.0,21.1401,21.1633,21.1246,21.1633,70011.0
2016-05-02 11:35:00,27.36,27.4,27.34,27.39,111008.0,21.1555,21.1865,21.1401,21.1787,111008.0
2016-05-02 11:40:00,27.39,27.4,27.32,27.33,80075.0,21.1787,21.1865,21.1246,21.1323,80075.0
2016-05-02 11:45:00,27.33,27.34,27.28,27.3,83445.0,21.1323,21.1401,21.0937,21.1091,83445.0
2016-05-02 11:50:00,27.3,27.34,27.25,27.33,119007.0,21.1091,21.1401,21.0705,21.1323,119007.0
2016-05-02 11:55:00,27.32,27.36,27.25,27.26,111563.0,21.1246,21.1555,21.0705,21.0782,111563.0
2016-05-02 12:00:00,27.26,27.28,27.24,27.28,90835.0,21.0782,21.0937,21.0627,21.0937,90835.0
2016-05-02 12:05:00,27.28,27.3,27.26,27.27,62720.0,21.0937,21.1091,21.0782,21.0859,62720.0
2016-05-02 12:10:00,27.27,27.28,27.22,27.22,57550.0,21.0859,21.0937,21.0473,21.0473,57550.0
2016-05-02 12:15:00,27.23,27.25,27.2,27.24,85193.0,21.055,21.0705,21.0318,21.0627,85193.0
2016-05-02 12:20:00,27.24,27.26,27.2,27.21,67079.0,21.0627,21.0782,21.0318,21.0395,67079.0
2016-05-02 12:25:00,27.21,27.23,27.18,27.21,83907.0,21.0395,21.055,21.0163,21.0395,83907.0
2016-05-02 12:30:00,27.21,27.26,27.2,27.23,83362.0,21.0395,21.0782,21.0318,21.055,83362.0
2016-05-02 12:35:00,27.23,27.26,27.21,27.21,56809.0,21.055,21.0782,21.0395,21.0395,56809.0
2016-05-02 12:40:00,27.21,27.26,27.21,27.25,74175.0,21.0395,21.0782,21.0395,21.0705,74175.0
2016-05-02 12:45:00,27.24,27.27,27.22,27.25,59555.0,21.0627,21.0859,21.0473,21.0705,59555.0
2016-05-02 12:50:00,27.24,27.26,27.23,27.23,52216.0,21.0627,21.0782,21.055,21.055,52216.0
2016-05-02 12:55:00,27.23,27.27,27.22,27.27,84553.0,21.055,21.0859,21.0473,21.0859,84553.0
2016-05-02 13:00:00,27.27,27.31,27.25,27.25,90982.0,21.0859,21.1169,21.0705,21.0705,90982.0
2016-05-02 13:05:00,27.25,27.27,27.21,27.21,105263.0,21.0705,21.0859,21.0395,21.0395,105263.0
2016-05-02 13:10:00,27.21,27.26,27.21,27.24,140230.0,21.0395,21.0782,21.0395,21.0627,140230.0
2016-05-02 13:15:00,27.24,27.29,27.24,27.27,77948.0,21.0627,21.1014,21.0627,21.0859,77948.0
2016-05-02 13:20:00,27.27,27.29,27.22,27.24,121658.0,21.0859,21.1014,21.0473,21.0627,121658.0
2016-05-02 13:25:00,27.24,27.26,27.23,27.26,78836.0,21.0627,21.0782,21.055,21.0782,78836.0
2016-05-02 13:30:00,27.26,27.28,27.25,27.25,74907.0,21.0782,21.0937,21.0705,21.0705,74907.0
2016-05-02 13:35:00,27.25,27.26,27.22,27.24,88195.0,21.0705,21.0782,21.0473,21.0627,88195.0
2016-05-02 13:40:00,27.24,27.26,27.23,27.24,56898.0,21.0627,21.0782,21.055,21.0627,56898.0
2016-05-02 13:45:00,27.24,27.26,27.21,27.23,185581.0,21.0627,21.0782,21.0395,21.055,185581.0
2016-05-02 13:50:00,27.23,27.25,27.22,27.23,71376.0,21.055,21.0705,21.0473,21.055,71376.0
2016-05-02 13:55:00,27.24,27.24,27.17,27.21,122951.0,21.0627,21.0627,21.0086,21.0395,122951.0
2016-05-02 14:00:00,27.21,27.22,27.18,27.19,92803.0,21.0395,21.0473,21.0163,21.0241,92803.0
2016-05-02 14:05:00,27.19,27.21,27.18,27.2,107501.0,21.0241,21.0395,21.0163,21.0318,107501.0
2016-05-02 14:10:00,27.2,27.22,27.2,27.21,139351.0,21.0318,21.0473,21.0318,21.0395,139351.0
2016-05-02 14:15:00,27.22,27.24,27.21,27.22,131748.0,21.0473,21.0627,21.0395,21.0473,131748.0
2016-05-02 14:20:00,27.23,27.25,27.22,27.24,114581.0,21.055,21.0705,21.0473,21.0627,114581.0
2016-05-02 14:25:00,27.24,27.25,27.21,27.22,90052.0,21.0627,21.0705,21.0395,21.0473,90052.0
2016-05-02 14:30:00,27.22,27.25,27.2,27.22,108118.0,21.0473,21.0705,21.0318,21.0473,108118.0
2016-05-02 14:35:00,27.22,27.23,27.2,27.2,94427.0,21.0473,21.055,21.0318,21.0318,94427.0
2016-05-02 14:40:00,27.2,27.21,27.19,27.2,163041.0,21.0318,21.0395,21.0241,21.0318,163041.0
2016-05-02 14:45:00,27.21,27.21,27.2,27.2,83513.0,21.0395,21.0395,21.0318,21.0318,83513.0
2016-05-02 14:50:00,27.2,27.21,27.19,27.2,216773.0,21.0318,21.0395,21.0241,21.0318,216773.0
2016-05-02 14:55:00,27.2,27.21,27.18,27.2,122781.0,21.0318,21.0395,21.0163,21.0318,122781.0
2016-05-02 15:00:00,27.2,27.23,27.19,27.21,149589.0,21.0318,21.055,21.0241,21.0395,149589.0
2016-05-02 15:05:00,27.21,27.22,27.19,27.21,125021.0,21.0395,21.0473,21.0241,21.0395,125021.0
2016-05-02 15:10:00,27.21,27.22,27.2,27.21,87046.0,21.0395,21.0473,21.0318,21.0395,87046.0
2016-05-02 15:15:00,27.21,27.21,27.19,27.2,79232.0,21.0395,21.0395,21.0241,21.0318,79232.0
2016-05-02 15:20:00,27.2,27.21,27.19,27.2,102324.0,21.0318,21.0395,21.0241,21.0318,102324.0
2016-05-02 15:25:00,27.19,27.21,27.19,27.21,101578.0,21.0241,21.0395,21.0241,21.0395,101578.0
2016-05-02 15:30:00,27.2,27.23,27.19,27.21,131820.0,21.0318,21.055,21.0241,21.0395,131820.0
2016-05-02 15:35:00,27.21,27.28,27.21,27.27,261127.0,21.0395,21.0937,21.0395,21.0859,261127.0
2016-05-02 15:40:00,27.26,27.31,27.26,27.3,182594.0,21.0782,21.1169,21.0782,21.1091,182594.0
2016-05-02 15:45:00,27.3,27.3,27.27,27.28,188288.0,21.1091,21.1091,21.0859,21.0937,188288.0
2016-05-02 15:50:00,27.28,27.28,27.25,27.25,214380.0,21.0937,21.0937,21.0705,21.0705,214380.0
2016-05-02 15:55:00,27.26,27.27,27.23,27.26,364180.0,21.0782,21.0859,21.055,21.0782,364180.0
2016-05-03 09:30:00,26.88,26.88,26.69,26.78,532044.0,20.7844,20.7844,20.6375,20.7071,532044.0
2016-05-03 09:35:00,26.79,26.8,26.51,26.62,490907.0,20.7148,20.7225,20.4983,20.5833,490907.0
2016-05-03 09:40:00,26.62,26.71,26.52,26.61,302915.0,20.5833,20.6529,20.506,20.5756,302915.0
2016-05-03 09:45:00,26.6,26.63,26.44,26.45,262206.0,20.5679,20.5911,20.4442,20.4519,262206.0
2016-05-03 09:50:00,26.45,26.56,26.45,26.53,168936.0,20.4519,20.5369,20.4519,20.5137,168936.0
2016-05-03 09:55:00,26.53,26.61,26.49,26.59,154969.0,20.5137,20.5756,20.4828,20.5601,154969.0
2016-05-03 10:00:00,26.59,26.62,26.52,26.58,303585.0,20.5601,20.5833,20.506,20.5524,303585.0
2016-05-03 10:05:00,26.58,26.59,26.46,26.46,181500.0,20.5524,20.5601,20.4596,20.4596,181500.0
2016-05-03 10:10:00,26.46,26.5,26.41,26.47,200384.0,20.4596,20.4906,20.421,20.4674,200384.0
2016-05-03 10:15:00,26.48,26.49,26.42,26.48,224569.0,20.4751,20.4828,20.4287,20.4751,224569.0
2016-05-03 10:20:00,26.48,26.51,26.46,26.49,202940.0,20.4751,20.4983,20.4596,20.4828,202940.0
2016-05-03 10:25:00,26.49,26.62,26.46,26.49,229813.0,20.4828,20.5833,20.4596,20.4828,229813.0
2016-05-03 10:30:00,26.49,26.5,26.44,26.49,137320.0,20.4828,20.4906,20.4442,20.4828,137320.0
2016-05-03 10:35:00,26.48,26.49,26.36,26.42,220738.0,20.4751,20.4828,20.3823,20.4287,220738.0
2016-05-03 10:40:00,26.42,26.46,26.39,26.42,146256.0,20.4287,20.4596,20.4055,20.4287,146256.0
2016-05-03 10:45:00,26.43,26.43,26.35,26.41,137761.0,20.4364,20.4364,20.3746,20.421,137761.0
2016-05-03 10:50:00,26.41,26.45,26.4,26.42,194614.0,20.421,20.4519,20.4132,20.4287,194614.0
2016-05-03 10:55:00,26.42,26.47,26.39,26.39,223220.0,20.4287,20.4674,20.4055,20.4055,223220.0
2016-05-03 11:00:00,26.4,26.43,26.38,26.41,192722.0,20.4132,20.4364,20.3978,20.421,192722.0
2016-05-03 11:05:00,26.42,26.45,26.37,26.45,189727.0,20.4287,20.4519,20.39,20.4519,189727.0
2016-05-03 11:10:00,26.45,26.45,26.38,26.39,124496.0,20.4519,20.4519,20.3978,20.4055,124496.0
2016-05-03 11:15:00,26.39,26.42,26.35,26.37,140770.0,20.4055,20.4287,20.3746,20.39,140770.0
2016-05-03 11:20:00,26.36,26.39,26.34,26.37,130637.0,20.3823,20.4055,20.3668,20.39,130637.0
2016-05-03 11:25:00,26.36,26.42,26.36,26.4,103441.0,20.3823,20.4287,20.3823,20.4132,103441.0
2016-05-03 11:30:00,26.39,26.44,26.38,26.42,269332.0,20.4055,20.4442,20.3978,20.4287,269332.0
2016-05-03 11:35:00,26.43,26.49,26.43,26.49,267976.0,20.4364,20.4828,20.4364,20.4828,267976.0
2016-05-03 11:40:00,26.49,26.53,26.47,26.53,170868.0,20.4828,20.5137,20.4674,20.5137,170868.0
2016-05-03 11:45:00,26.52,26.58,26.52,26.57,91758.0,20.506,20.5524,20.506,20.5447,91758.0
2016-05-03 11:50:00,26.57,26.6,26.54,26.57,123615.0,20.5447,20.5679,20.5215,20.5447,123615.0
2016-05-03 11:55:00,26.57,26.61,26.55,26.58,115292.0,20.5447,20.5756,20.5292,20.5524,115292.0
2016-05-03 12:00:00,26.58,26.62,26.53,26.54,108030.0,20.5524,20.5833,20.5137,20.5215,108030.0
2016-05-03 12:05:00,26.53,26.53,26.49,26.51,118860.0,20.5137,20.5137,20.4828,20.4983,118860.0
2016-05-03 12:10:00,26.51,26.53,26.48,26.51,105678.0,20.4983,20.5137,20.4751,20.4983,105678.0
2016-05-03 12:15:00,26.51,26.54,26.5,26.53,73623.0,20.4983,20.5215,20.4906,20.5137,73623.0
2016-05-03 12:20:00,26.53,26.54,26.49,26.52,85552.0,20.5137,20.5215,20.4828,20.506,85552.0
2016-05-03 12:25:00,26.52,26.55,26.51,26.52,66634.0,20.506,20.5292,20.4983,20.506,66634.0
2016-05-03 12:30:00,26.52,26.54,26.51,26.54,92642.0,20.506,20.5215,20.4983,20.5215,92642.0
2016-05-03 12:35:00,26.54,26.59,26.52,26.58,92043.0,20.5215,20.5601,20.506,20.5524,92043.0
2016-05-03 12:40:00,26.58,26.6,26.57,26.57,69248.0,20.5524,20.5679,20.5447,20.5447,69248.0
2016-05-03 12:45:00,26.58,26.6,26.56,26.59,54824.0,20.5524,20.5679,20.5369,20.5601,54824.0
2016-05-03 12:50:00,26.59,26.63,26.58,26.59,160277.0,20.5601,20.5911,20.5524,20.5601,160277.0
2016-05-03 12:55:00,26.59,26.65,26.59,26.62,106233.0,20.5601,20.6065,20.5601,20.5833,106233.0
2016-05-03 13:00:00,26.61,26.64,26.6,26.62,105538.0,20.5756,20.5988,20.5679,20.5833,105538.0
2016-05-03 13:05:00,26.61,26.67,26.61,26.67,65718.0,20.5756,20.622,20.5756,20.622,65718.0
2016-05-03 13:10:00,26.67,26.69,26.65,26.66,71088.0,20.622,20.6375,20.6065,20.6143,71088.0
2016-05-03 13:15:00,26.65,26.67,26.64,26.66,75981.0,20.6065,20.622,20.5988,20.6143,75981.0
2016-05-03 13:20:00,26.66,26.7,26.64,26.69,126986.0,20.6143,20.6452,20.5988,20.6375,126986.0
2016-05-03 13:25:00,26.7,26.72,26.68,26.71,97187.0,20.6452,20.6607,20.6297,20.6529,97187.0
2016-05-03 13:30:00,26.71,26.73,26.67,26.69,81503.0,20.6529,20.6684,20.622,20.6375,81503.0
2016-05-03 13:35:00,26.69,26.75,26.69,26.73,88949.0,20.6375,20.6839,20.6375,20.6684,88949.0
2016-05-03 13:40:00,26.74,26.76,26.73,26.73,85637.0,20.6761,20.6916,20.6684,20.6684,85637.0
2016-05-03 13:45:00,26.74,26.78,26.73,26.75,100533.0,20.6761,20.7071,20.6684,20.6839,100533.0
2016-05-03 13:50:00,26.76,26.76,26.7,26.71,101463.0,20.6916,20.6916,20.6452,20.6529,101463.0
2016-05-03 13:55:00,26.71,26.73,26.7,26.7,100066.0,20.6529,20.6684,20.6452,20.6452,100066.0
2016-05-03 14:00:00,26.71,26.74,26.7,26.74,86017.0,20.6529,20.6761,20.6452,20.6761,86017.0
2016-05-03 14:05:00,26.74,26.74,26.71,26.74,122950.0,20.6761,20.6761,20.6529,20.6761,122950.0
2016-05-03 14:10:00,26.74,26.76,26.69,26.7,93056.0,20.6761,20.6916,20.6375,20.6452,93056.0
2016-05-03 14:15:00,26.71,26.74,26.71,26.71,163579.0,20.6529,20.6761,20.6529,20.6529,163579.0
2016-05-03 14:20:00,26.71,26.73,26.7,26.73,87962.0,20.6529,20.6684,20.6452,20.6684,87962.0
2016-05-03 14:25:00,26.73,26.75,26.7,26.75,105062.0,20.6684,20.6839,20.6452,20.6839,105062.0
2016-05-03 14:30:00,26.75,26.79,26.75,26.79,88532.0,20.6839,20.7148,20.6839,20.7148,88532.0
2016-05-03 14:35:00,26.79,26.83,26.79,26.82,119658.0,20.7148,20.7457,20.7148,20.738,119658.0
2016-05-03 14:40:00,26.82,26.82,26.79,26.8,133630.0,20.738,20.738,20.7148,20.7225,133630.0
2016-05-03 14:45:00,26.8,26.8,26.71,26.72,179336.0,20.7225,20.7225,20.6529,20.6607,179336.0
2016-05-03 14:50:00,26.73,26.76,26.72,26.74,191063.0,20.6684,20.6916,20.6607,20.6761,191063.0
2016-05-03 14:55:00,26.75,26.79,26.74,26.79,141754.0,20.6839,20.7148,20.6761,20.7148,141754.0
2016-05-03 15:00:00,26.79,26.8,26.77,26.79,192210.0,20.7148,20.7225,20.6993,20.7148,192210.0
2016-05-03 15:05:00,26.79,26.82,26.78,26.81,135433.0,20.7148,20.738,20.7071,20.7303,135433.0
2016-05-03 15:10:00,26.82,26.82,26.77,26.78,157061.0,20.738,20.738,20.6993,20.7071,157061.0
2016-05-03 15:15:00,26.77,26.8,26.76,26.8,223129.0,20.6993,20.7225,20.6916,20.7225,223129.0
2016-05-03 15:20:00,26.8,26.81,26.76,26.79,310260.0,20.7225,20.7303,20.6916,20.7148,310260.0
2016-05-03 15:25:00,26.79,26.84,26.78,26.84,252229.0,20.7148,20.7534,20.7071,20.7534,252229.0
2016-05-03 15:30:00,26.83,26.85,26.75,26.75,628915.0,20.7457,20.7612,20.6839,20.6839,628915.0
2016-05-03 15:35:00,26.75,26.81,26.73,26.81,547364.0,20.6839,20.7303,20.6684,20.7303,547364.0
2016-05-03 15:40:00,26.81,26.86,26.8,26.8,695843.0,20.7303,20.7689,20.7225,20.7225,695843.0
2016-05-03 15:45:00,26.8,26.86,26.79,26.86,519837.0,20.7225,20.7689,20.7148,20.7689,519837.0
2016-05-03 15:50:00,26.86,26.87,26.85,26.87,430826.0,20.7689,20.7766,20.7612,20.7766,430826.0
2016-05-03 15:55:00,26.87,26.91,26.86,26.89,1380208.0,20.7766,20.8076,20.7689,20.7921,1380208.0
2016-05-04 09:30:00,26.57,26.57,26.37,26.46,327490.0,20.5447,20.5447,20.39,20.4596,327490.0
2016-05-04 09:35:00,26.46,26.48,26.3,26.32,384357.0,20.4596,20.4751,20.3359,20.3514,384357.0
2016-05-04 09:40:00,26.33,26.36,26.2,26.2,410714.0,20.3591,20.3823,20.2586,20.2586,410714.0
2016-05-04 09:45:00,26.2,26.33,26.18,26.33,641250.0,20.2586,20.3591,20.2431,20.3591,641250.0
2016-05-04 09:50:00,26.34,26.46,26.33,26.46,364006.0,20.3668,20.4596,20.3591,20.4596,364006.0
2016-05-04 09:55:00,26.45,26.53,26.43,26.48,207265.0,20.4519,20.5137,20.4364,20.4751,207265.0
2016-05-04 10:00:00,26.48,26.62,26.47,26.57,183115.0,20.4751,20.5833,20.4674,20.5447,183115.0
2016-05-04 10:05:00,26.57,26.57,26.36,26.43,170530.0,20.5447,20.5447,20.3823,20.4364,170530.0
2016-05-04 10:10:00,26.45,26.62,26.44,26.49,200035.0,20.4519,20.5833,20.4442,20.4828,200035.0
2016-05-04 10:15:00,26.49,26.53,26.4,26.42,140366.0,20.4828,20.5137,20.4132,20.4287,140366.0
2016-05-04 10:20:00,26.43,26.49,26.39,26.44,198277.0,20.4364,20.4828,20.4055,20.4442,198277.0
2016-05-04 10:25:00,26.44,26.5,26.41,26.46,190666.0,20.4442,20.4906,20.421,20.4596,190666.0
2016-05-04 10:30:00,26.45,26.46,26.34,26.34,230810.0,20.4519,20.4596,20.3668,20.3668,230810.0
2016-05-04 10:35:00,26.34,26.39,26.32,26.37,217034.0,20.3668,20.4055,20.3514,20.39,217034.0
2016-05-04 10:40:00,26.36,26.38,26.23,26.24,287861.0,20.3823,20.3978,20.2818,20.2895,287861.0
2016-05-04 10:45:00,26.24,26.26,26.17,26.21,263987.0,20.2895,20.305,20.2354,20.2663,263987.0
2016-05-04 10:50:00,26.22,26.23,26.15,26.2,164611.0,20.274,20.2818,20.2199,20.2586,164611.0
2016-05-04 10:55:00,26.2,26.3,26.2,26.24,216602.0,20.2586,20.3359,20.2586,20.2895,216602.0
2016-05-04 11:00:00,26.24,26.32,26.23,26.3,106352.0,20.2895,20.3514,20.2818,20.3359,106352.0
2016-05-04 11:05:00,26.3,26.32,26.25,26.26,98778.0,20.3359,20.3514,20.2972,20.305,98778.0
2016-05-04 11:10:00,26.26,26.26,26.2,26.21,193562.0,20.305,20.305,20.2586,20.2663,193562.0
2016-05-04 11:15:00,26.22,26.24,26.15,26.22,181145.0,20.274,20.2895,20.2199,20.274,181145.0
2016-05-04 11:20:00,26.22,26.22,26.13,26.16,225046.0,20.274,20.274,20.2045,20.2277,225046.0
2016-05-04 11:25:00,26.16,26.16,26.1,26.14,202018.0,20.2277,20.2277,20.1813,20.2122,202018.0
2016-05-04 11:30:00,26.13,26.23,26.12,26.23,159995.0,20.2045,20.2818,20.1967,20.2818,159995.0
2016-05-04 11:35:00,26.23,26.25,26.2,26.22,189745.0,20.2818,20.2972,20.2586,20.274,189745.0
2016-05-04 11:40:00,26.23,26.24,26.17,26.19,84067.0,20.2818,20.2895,20.2354,20.2509,84067.0
2016-05-04 11:45:00,26.18,26.21,26.17,26.19,87771.0,20.2431,20.2663,20.2354,20.2509,87771.0
2016-05-04 11:50:00,26.19,26.19,26.1,26.13,162949.0,20.2509,20.2509,20.1813,20.2045,162949.0
2016-05-04 11:55:00,26.12,26.21,26.11,26.17,100225.0,20.1967,20.2663,20.189,20.2354,100225.0
2016-05-04 12:00:00,26.18,26.22,26.17,26.22,160590.0,20.2431,20.274,20.2354,20.274,160590.0
2016-05-04 12:05:00,26.21,26.23,26.17,26.18,159447.0,20.2663,20.2818,20.2354,20.2431,159447.0
2016-05-04 12:10:00,26.18,26.24,26.17,26.23,88642.0,20.2431,20.2895,20.2354,20.2818,88642.0
2016-05-04 12:15:00,26.23,26.25,26.19,26.19,99328.0,20.2818,20.2972,20.2509,20.2509,99328.0
2016-05-04 12:20:00,26.19,26.23,26.18,26.21,128280.0,20.2509,20.2818,20.2431,20.2663,128280.0
2016-05-04 12:25:00,26.22,26.24,26.2,26.21,107295.0,20.274,20.2895,20.2586,20.2663,107295.0
2016-05-04 12:30:00,26.21,26.25,26.2,26.24,89941.0,20.2663,20.2972,20.2586,20.2895,89941.0
2016-05-04 12:35:00,26.25,26.25,26.2,26.21,115073.0,20.2972,20.2972,20.2586,20.2663,115073.0
2016-05-04 12:40:00,26.21,26.22,26.17,26.2,126498.0,20.2663,20.274,20.2354,20.2586,126498.0
2016-05-04 12:45:00,26.2,26.22,26.19,26.2,79450.0,20.2586,20.274,20.2509,20.2586,79450.0
2016-05-04 12:50:00,26.2,26.22,26.19,26.2,95146.0,20.2586,20.274,20.2509,20.2586,95146.0
2016-05-04 12:55:00,26.2,26.22,26.16,26.18,220544.0,20.2586,20.274,20.2277,20.2431,220544.0
2016-05-04 13:00:00,26.18,26.21,26.17,26.18,189357.0,20.2431,20.2663,20.2354,20.2431,189357.0
2016-05-04 13:05:00,26.18,26.18,26.15,26.16,74508.0,20.2431,20.2431,20.2199,20.2277,74508.0
2016-05-04 13:10:00,26.16,26.16,26.12,26.14,154772.0,20.2277,20.2277,20.1967,20.2122,154772.0
2016-05-04 13:15:00,26.14,26.18,26.12,26.18,127925.0,20.2122,20.2431,20.1967,20.2431,127925.0
2016-05-04 13:20:00,26.17,26.18,26.15,26.15,140182.0,20.2354,20.2431,20.2199,20.2199,140182.0
2016-05-04 13:25:00,26.15,26.18,26.14,26.17,202883.0,20.2199,20.2431,20.2122,20.2354,202883.0
2016-05-04 13:30:00,26.17,26.17,26.12,26.14,130146.0,20.2354,20.2354,20.1967,20.2122,130146.0
2016-05-04 13:35:00,26.14,26.16,26.12,26.13,128122.0,20.2122,20.2277,20.1967,20.2045,128122.0
2016-05-04 13:40:00,26.13,26.16,26.13,26.14,51613.0,20.2045,20.2277,20.2045,20.2122,51613.0
2016-05-04 13:45:00,26.14,26.15,26.12,26.13,58116.0,20.2122,20.2199,20.1967,20.2045,58116.0
2016-05-04 13:50:00,26.14,26.18,26.13,26.13,90693.0,20.2122,20.2431,20.2045,20.2045,90693.0
2016-05-04 13:55:00,26.14,26.16,26.07,26.11,185621.0,20.2122,20.2277,20.1581,20.189,185621.0
2016-05-04 14:00:00,26.11,26.13,26.08,26.11,69820.0,20.189,20.2045,20.1658,20.189,69820.0
2016-05-04 14:05:00,26.11,26.13,26.05,26.11,191958.0,20.189,20.2045,20.1426,20.189,191958.0
2016-05-04 14:10:00,26.12,26.16,26.1,26.15,56564.0,20.1967,20.2277,20.1813,20.2199,56564.0
2016-05-04 14:15:00,26.15,26.16,26.13,26.15,83205.0,20.2199,20.2277,20.2045,20.2199,83205.0
2016-05-04 14:20:00,26.15,26.21,26.13,26.21,92667.0,20.2199,20.2663,20.2045,20.2663,92667.0
2016-05-04 14:25:00,26.21,26.24,26.21,26.24,97375.0,20.2663,20.2895,20.2663,20.2895,97375.0
2016-05-04 14:30:00,26.25,26.26,26.23,26.25,91984.0,20.2972,20.305,20.2818,20.2972,91984.0
2016-05-04 14:35:00,26.25,26.28,26.23,26.25,268990.0,20.2972,20.3204,20.2818,20.2972,268990.0
2016-05-04 14:40:00,26.26,26.27,26.22,26.24,71079.0,20.305,20.3127,20.274,20.2895,71079.0
2016-05-04 14:45:00,26.25,26.27,26.23,26.24,94584.0,20.2972,20.3127,20.2818,20.2895,94584.0
2016-05-04 14:50:00,26.24,26.28,26.23,26.24,64821.0,20.2895,20.3204,20.2818,20.2895,64821.0
2016-05-04 14:55:00,26.24,26.25,26.23,26.24,51176.0,20.2895,20.2972,20.2818,20.2895,51176.0
2016-05-04 15:00:00,26.24,26.26,26.21,26.22,93099.0,20.2895,20.305,20.2663,20.274,93099.0
2016-05-04 15:05:00,26.22,26.23,26.19,26.22,75375.0,20.274,20.2818,20.2509,20.274,75375.0
2016-05-04 15:10:00,26.21,26.26,26.2,26.26,114936.0,20.2663,20.305,20.2586,20.305,114936.0
2016-05-04 15:15:00,26.27,26.29,26.25,26.27,86169.0,20.3127,20.3282,20.2972,20.3127,86169.0
2016-05-04 15:20:00,26.27,26.3,26.24,26.28,127932.0,20.3127,20.3359,20.2895,20.3204,127932.0
2016-05-04 15:25:00,26.28,26.29,26.24,26.26,92787.0,20.3204,20.3282,20.2895,20.305,92787.0
2016-05-04 15:30:00,26.26,26.31,26.25,26.31,140798.0,20.305,20.3436,20.2972,20.3436,140798.0
2016-05-04 15:35:00,26.3,26.32,26.27,26.3,113525.0,20.3359,20.3514,20.3127,20.3359,113525.0
2016-05-04 15:40:00,26.3,26.37,26.29,26.35,407368.0,20.3359,20.39,20.3282,20.3746,407368.0
2016-05-04 15:45:00,26.35,26.36,26.32,26.35,198182.0,20.3746,20.3823,20.3514,20.3746,198182.0
2016-05-04 15:50:00,26.35,26.35,26.29,26.29,260166.0,20.3746,20.3746,20.3282,20.3282,260166.0
2016-05-04 15:55:00,26.3,26.3,26.25,26.28,662741.0,20.3359,20.3359,20.2972,20.3204,662741.0
2016-05-05 09:30:00,26.26,26.38,26.23,26.31,275880.0,20.305,20.3978,20.2818,20.3436,275880.0
2016-05-05 09:35:00,26.32,26.36,26.04,26.14,298451.0,20.3514,20.3823,20.1349,20.2122,298451.0
2016-05-05 09:40:00,26.14,26.17,26.0,26.06,163293.0,20.2122,20.2354,20.1039,20.1503,163293.0
2016-05-05 09:45:00,26.06,26.18,26.01,26.17,409957.0,20.1503,20.2431,20.1117,20.2354,409957.0
2016-05-05 09:50:00,26.19,26.34,26.17,26.34,165395.0,20.2509,20.3668,20.2354,20.3668,165395.0
2016-05-05 09:55:00,26.34,26.41,26.31,26.36,270988.0,20.3668,20.421,20.3436,20.3823,270988.0
2016-05-05 10:00:00,26.36,26.48,26.29,26.47,195147.0,20.3823,20.4751,20.3282,20.4674,195147.0
2016-05-05 10:05:00,26.46,26.47,26.39,26.46,117784.0,20.4596,20.4674,20.4055,20.4596,117784.0
2016-05-05 10:10:00,26.47,26.49,26.41,26.48,71668.0,20.4674,20.4828,20.421,20.4751,71668.0
2016-05-05 10:15:00,26.5,26.5,26.31,26.34,125490.0,20.4906,20.4906,20.3436,20.3668,125490.0
2016-05-05 10:20:00,26.34,26.39,26.28,26.31,88932.0,20.3668,20.4055,20.3204,20.3436,88932.0
2016-05-05 10:25:00,26.3,26.33,26.2,26.23,164345.0,20.3359,20.3591,20.2586,20.2818,164345.0
2016-05-05 10:30:00,26.22,26.36,26.22,26.36,104906.0,20.274,20.3823,20.274,20.3823,104906.0
2016-05-05 10:35:00,26.36,26.38,26.29,26.32,144748.0,20.3823,20.3978,20.3282,20.3514,144748.0
2016-05-05 10:40:00,26.33,26.34,26.29,26.29,172711.0,20.3591,20.3668,20.3282,20.3282,172711.0
2016-05-05 10:45:00,26.29,26.35,26.26,26.33,227366.0,20.3282,20.3746,20.305,20.3591,227366.0
2016-05-05 10:50:00,26.32,26.34,26.29,26.33,88778.0,20.3514,20.3668,20.3282,20.3591,88778.0
2016-05-05 10:55:00,26.32,26.35,26.29,26.3,84377.0,20.3514,20.3746,20.3282,20.3359,84377.0
2016-05-05 11:00:00,26.31,26.36,26.29,26.33,173613.0,20.3436,20.3823,20.3282,20.3591,173613.0
2016-05-05 11:05:00,26.34,26.41,26.31,26.35,140845.0,20.3668,20.421,20.3436,20.3746,140845.0
2016-05-05 11:10:00,26.34,26.36,26.28,26.3,101215.0,20.3668,20.3823,20.3204,20.3359,101215.0
2016-05-05 11:15:00,26.3,26.35,26.29,26.3,122706.0,20.3359,20.3746,20.3282,20.3359,122706.0
2016-05-05 11:20:00,26.31,26.31,26.21,26.23,133879.0,20.3436,20.3436,20.2663,20.2818,133879.0
2016-05-05 11:25:00,26.22,26.24,26.19,26.21,119321.0,20.274,20.2895,20.2509,20.2663,119321.0
2016-05-05 11:30:00,26.22,26.27,26.21,26.27,93208.0,20.274,20.3127,20.2663,20.3127,93208.0
2016-05-05 11:35:00,26.27,26.31,26.24,26.24,67935.0,20.3127,20.3436,20.2895,20.2895,67935.0
2016-05-05 11:40:00,26.25,26.3,26.25,26.28,69114.0,20.2972,20.3359,20.2972,20.3204,69114.0
2016-05-05 11:45:00,26.27,26.28,26.23,26.26,65101.0,20.3127,20.3204,20.2818,20.305,65101.0
2016-05-05 11:50:00,26.26,26.28,26.22,26.23,55196.0,20.305,20.3204,20.274,20.2818,55196.0
2016-05-05 11:55:00,26.23,26.24,26.18,26.2,97750.0,20.2818,20.2895,20.2431,20.2586,97750.0
2016-05-05 12:00:00,26.2,26.25,26.2,26.24,39347.0,20.2586,20.2972,20.2586,20.2895,39347.0
2016-05-05 12:05:00,26.23,26.27,26.16,26.17,162851.0,20.2818,20.3127,20.2277,20.2354,162851.0
2016-05-05 12:10:00,26.18,26.2,26.17,26.19,61160.0,20.2431,20.2586,20.2354,20.2509,61160.0
2016-05-05 12:15:00,26.19,26.21,26.17,26.19,40982.0,20.2509,20.2663,20.2354,20.2509,40982.0
2016-05-05 12:20:00,26.18,26.19,26.15,26.19,73763.0,20.2431,20.2509,20.2199,20.2509,73763.0
2016-05-05 12:25:00,26.19,26.22,26.16,26.21,130778.0,20.2509,20.274,20.2277,20.2663,130778.0
2016-05-05 12:30:00,26.21,26.25,26.19,26.23,170864.0,20.2663,20.2972,20.2509,20.2818,170864.0
2016-05-05 12:35:00,26.23,26.24,26.19,26.2,51797.0,20.2818,20.2895,20.2509,20.2586,51797.0
2016-05-05 12:40:00,26.21,26.24,26.19,26.2,53633.0,20.2663,20.2895,20.2509,20.2586,53633.0
2016-05-05 12:45:00,26.21,26.21,26.16,26.21,49563.0,20.2663,20.2663,20.2277,20.2663,49563.0
2016-05-05 12:50:00,26.21,26.26,26.2,26.25,44057.0,20.2663,20.305,20.2586,20.2972,44057.0
2016-05-05 12:55:00,26.26,26.27,26.23,26.24,75347.0,20.305,20.3127,20.2818,20.2895,75347.0
2016-05-05 13:00:00,26.23,26.24,26.19,26.2,55385.0,20.2818,20.2895,20.2509,20.2586,55385.0
2016-05-05 13:05:00,26.21,26.22,26.16,26.17,54621.0,20.2663,20.274,20.2277,20.2354,54621.0
2016-05-05 13:10:00,26.16,26.2,26.15,26.15,121943.0,20.2277,20.2586,20.2199,20.2199,121943.0
2016-05-05 13:15:00,26.15,26.19,26.13,26.19,76309.0,20.2199,20.2509,20.2045,20.2509,76309.0
2016-05-05 13:20:00,26.19,26.19,26.1,26.11,69261.0,20.2509,20.2509,20.1813,20.189,69261.0
2016-05-05 13:25:00,26.11,26.12,26.09,26.1,99616.0,20.189,20.1967,20.1735,20.1813,99616.0
2016-05-05 13:30:00,26.1,26.16,26.1,26.13,73381.0,20.1813,20.2277,20.1813,20.2045,73381.0
2016-05-05 13:35:00,26.13,26.13,26.08,26.12,123103.0,20.2045,20.2045,20.1658,20.1967,123103.0
2016-05-05 13:40:00,26.12,26.18,26.12,26.16,61315.0,20.1967,20.2431,20.1967,20.2277,61315.0
2016-05-05 13:45:00,26.16,26.2,26.15,26.15,99648.0,20.2277,20.2586,20.2199,20.2199,99648.0
2016-05-05 13:50:00,26.16,26.19,26.15,26.16,74523.0,20.2277,20.2509,20.2199,20.2277,74523.0
2016-05-05 13:55:00,26.15,26.17,26.13,26.16,84910.0,20.2199,20.2354,20.2045,20.2277,84910.0
2016-05-05 14:00:00,26.15,26.18,26.13,26.18,93601.0,20.2199,20.2431,20.2045,20.2431,93601.0
2016-05-05 14:05:00,26.18,26.21,26.17,26.19,63411.0,20.2431,20.2663,20.2354,20.2509,63411.0
2016-05-05 14:10:00,26.2,26.22,26.17,26.21,78984.0,20.2586,20.274,20.2354,20.2663,78984.0
2016-05-05 14:15:00,26.22,26.22,26.15,26.15,91647.0,20.274,20.274,20.2199,20.2199,91647.0
2016-05-05 14:20:00,26.15,26.21,26.15,26.19,84268.0,20.2199,20.2663,20.2199,20.2509,84268.0
2016-05-05 14:25:00,26.2,26.2,26.15,26.15,81016.0,20.2586,20.2586,20.2199,20.2199,81016.0
2016-05-05 14:30:00,26.16,26.17,26.13,26.16,53456.0,20.2277,20.2354,20.2045,20.2277,53456.0
2016-05-05 14:35:00,26.17,26.2,26.16,26.19,54892.0,20.2354,20.2586,20.2277,20.2509,54892.0
2016-05-05 14:40:00,26.19,26.22,26.18,26.2,125349.0,20.2509,20.274,20.2431,20.2586,125349.0
2016-05-05 14:45:00,26.21,26.21,26.16,26.18,105935.0,20.2663,20.2663,20.2277,20.2431,105935.0
2016-05-05 14:50:00,26.17,26.19,26.16,26.17,102818.0,20.2354,20.2509,20.2277,20.2354,102818.0
2016-05-05 14:55:00,26.18,26.18,26.13,26.14,180067.0,20.2431,20.2431,20.2045,20.2122,180067.0
2016-05-05 15:00:00,26.14,26.15,26.11,26.12,205899.0,20.2122,20.2199,20.189,20.1967,205899.0
2016-05-05 15:05:00,26.12,26.15,26.11,26.12,177471.0,20.1967,20.2199,20.189,20.1967,177471.0
2016-05-05 15:10:00,26.12,26.15,26.11,26.13,215130.0,20.1967,20.2199,20.189,20.2045,215130.0
2016-05-05 15:15:00,26.13,26.14,26.1,26.14,306627.0,20.2045,20.2122,20.1813,20.2122,306627.0
2016-05-05 15:20:00,26.14,26.17,26.11,26.17,189878.0,20.2122,20.2354,20.189,20.2354,189878.0
2016-05-05 15:25:00,26.18,26.19,26.15,26.18,249471.0,20.2431,20.2509,20.2199,20.2431,249471.0
2016-05-05 15:30:00,26.18,26.19,26.15,26.17,242674.0,20.2431,20.2509,20.2199,20.2354,242674.0
2016-05-05 15:35:00,26.17,26.19,26.15,26.19,181301.0,20.2354,20.2509,20.2199,20.2509,181301.0
2016-05-05 15:40:00,26.19,26.21,26.16,26.19,234165.0,20.2509,20.2663,20.2277,20.2509,234165.0
2016-05-05 15:45:00,26.18,26.21,26.16,26.18,314464.0,20.2431,20.2663,20.2277,20.2431,314464.0
2016-05-05 15:50:00,26.18,26.19,26.15,26.16,261480.0,20.2431,20.2509,20.2199,20.2277,261480.0
2016-05-05 15:55:00,26.16,26.18,26.14,26.18,682133.0,20.2277,20.2431,20.2122,20.2431,682133.0
2016-05-06 09:30:00,25.99,26.09,25.94,26.06,295265.0,20.0962,20.1735,20.0575,20.1503,295265.0
2016-05-06 09:35:00,26.06,26.35,26.04,26.2,290300.0,20.1503,20.3746,20.1349,20.2586,290300.0
2016-05-06 09:40:00,26.2,26.34,26.2,26.27,555132.0,20.2586,20.3668,20.2586,20.3127,555132.0
2016-05-06 09:45:00,26.27,26.3,26.15,26.21,224146.0,20.3127,20.3359,20.2199,20.2663,224146.0
2016-05-06 09:50:00,26.22,26.27,26.18,26.23,113635.0,20.274,20.3127,20.2431,20.2818,113635.0
2016-05-06 09:55:00,26.24,26.26,26.16,26.17,134495.0,20.2895,20.305,20.2277,20.2354,134495.0
2016-05-06 10:00:00,26.17,26.29,26.15,26.27,249827.0,20.2354,20.3282,20.2199,20.3127,249827.0
2016-05-06 10:05:00,26.27,26.3,26.22,26.28,369161.0,20.3127,20.3359,20.274,20.3204,369161.0
2016-05-06 10:10:00,26.27,26.29,26.22,26.24,194893.0,20.3127,20.3282,20.274,20.2895,194893.0
2016-05-06 10:15:00,26.23,26.27,26.19,26.26,154485.0,20.2818,20.3127,20.2509,20.305,154485.0
2016-05-06 10:20:00,26.26,26.26,26.1,26.12,167663.0,20.305,20.305,20.1813,20.1967,167663.0
2016-05-06 10:25:00,26.12,26.24,26.1,26.21,157796.0,20.1967,20.2895,20.1813,20.2663,157796.0
2016-05-06 10:30:00,26.21,26.24,26.15,26.19,134566.0,20.2663,20.2895,20.2199,20.2509,134566.0
2016-05-06 10:35:00,26.2,26.2,26.06,26.06,108360.0,20.2586,20.2586,20.1503,20.1503,108360.0
2016-05-06 10:40:00,26.07,26.11,26.03,26.1,81749.0,20.1581,20.189,20.1271,20.1813,81749.0
2016-05-06 10:45:00,26.1,26.11,25.97,25.98,188709.0,20.1813,20.189,20.0807,20.0885,188709.0
2016-05-06 10:50:00,25.97,26.0,25.91,25.95,117569.0,20.0807,20.1039,20.0343,20.0653,117569.0
2016-05-06 10:55:00,25.95,25.96,25.9,25.96,133675.0,20.0653,20.073,20.0266,20.073,133675.0
2016-05-06 11:00:00,25.96,26.05,25.96,26.01,198328.0,20.073,20.1426,20.073,20.1117,198328.0
2016-05-06 11:05:00,26.02,26.05,25.98,26.01,334344.0,20.1194,20.1426,20.0885,20.1117,334344.0
2016-05-06 11:10:00,26.01,26.01,25.97,25.98,117972.0,20.1117,20.1117,20.0807,20.0885,117972.0
2016-05-06 11:15:00,25.98,26.13,25.97,26.13,176835.0,20.0885,20.2045,20.0807,20.2045,176835.0
2016-05-06 11:20:00,26.13,26.16,26.12,26.14,103315.0,20.2045,20.2277,20.1967,20.2122,103315.0
2016-05-06 11:25:00,26.14,26.19,26.13,26.16,76251.0,20.2122,20.2509,20.2045,20.2277,76251.0
2016-05-06 11:30:00,26.16,26.19,26.14,26.18,84946.0,20.2277,20.2509,20.2122,20.2431,84946.0
2016-05-06 11:35:00,26.17,26.19,26.14,26.19,45629.0,20.2354,20.2509,20.2122,20.2509,45629.0
2016-05-06 11:40:00,26.18,26.19,26.12,26.13,68342.0,20.2431,20.2509,20.1967,20.2045,68342.0
2016-05-06 11:45:00,26.13,26.13,26.06,26.07,64470.0,20.2045,20.2045,20.1503,20.1581,64470.0
2016-05-06 11:50:00,26.07,26.09,26.05,26.09,42974.0,20.1581,20.1735,20.1426,20.1735,42974.0
2016-05-06 11:55:00,26.09,26.1,26.04,26.06,83270.0,20.1735,20.1813,20.1349,20.1503,83270.0
2016-05-06 12:00:00,26.05,26.1,26.04,26.09,63844.0,20.1426,20.1813,20.1349,20.1735,63844.0
2016-05-06 12:05:00,26.08,26.14,26.07,26.14,83279.0,20.1658,20.2122,20.1581,20.2122,83279.0
2016-05-06 12:10:00,26.14,26.15,26.11,26.15,76914.0,20.2122,20.2199,20.189,20.2199,76914.0
2016-05-06 12:15:00,26.15,26.15,26.1,26.12,55817.0,20.2199,20.2199,20.1813,20.1967,55817.0
2016-05-06 12:20:00,26.12,26.16,26.08,26.16,57978.0,20.1967,20.2277,20.1658,20.2277,57978.0
2016-05-06 12:25:00,26.14,26.16,26.09,26.11,139069.0,20.2122,20.2277,20.1735,20.189,139069.0
2016-05-06 12:30:00,26.12,26.12,26.08,26.11,41218.0,20.1967,20.1967,20.1658,20.189,41218.0
2016-05-06 12:35:00,26.1,26.16,26.09,26.12,103043.0,20.1813,20.2277,20.1735,20.1967,103043.0
2016-05-06 12:40:00,26.13,26.16,26.12,26.16,52066.0,20.2045,20.2277,20.1967,20.2277,52066.0
2016-05-06 12:45:00,26.15,26.16,26.12,26.14,40723.0,20.2199,20.2277,20.1967,20.2122,40723.0
2016-05-06 12:50:00,26.13,26.15,26.12,26.14,51327.0,20.2045,20.2199,20.1967,20.2122,51327.0
2016-05-06 12:55:00,26.14,26.18,26.13,26.18,72094.0,20.2122,20.2431,20.2045,20.2431,72094.0
2016-05-06 13:00:00,26.18,26.2,26.16,26.17,57204.0,20.2431,20.2586,20.2277,20.2354,57204.0
2016-05-06 13:05:00,26.17,26.2,26.16,26.19,86515.0,20.2354,20.2586,20.2277,20.2509,86515.0
2016-05-06 13:10:00,26.19,26.21,26.18,26.2,109166.0,20.2509,20.2663,20.2431,20.2586,109166.0
2016-05-06 13:15:00,26.2,26.21,26.17,26.19,67839.0,20.2586,20.2663,20.2354,20.2509,67839.0
2016-05-06 13:20:00,26.18,26.2,26.17,26.19,72335.0,20.2431,20.2586,20.2354,20.2509,72335.0
2016-05-06 13:25:00,26.19,26.2,26.12,26.14,77915.0,20.2509,20.2586,20.1967,20.2122,77915.0
2016-05-06 13:30:00,26.15,26.18,26.13,26.18,61257.0,20.2199,20.2431,20.2045,20.2431,61257.0
2016-05-06 13:35:00,26.17,26.2,26.16,26.17,81091.0,20.2354,20.2586,20.2277,20.2354,81091.0
2016-05-06 13:40:00,26.17,26.17,26.1,26.11,64846.0,20.2354,20.2354,20.1813,20.189,64846.0
2016-05-06 13:45:00,26.11,26.15,26.1,26.14,60722.0,20.189,20.2199,20.1813,20.2122,60722.0
2016-05-06 13:50:00,26.14,26.16,26.13,26.16,41856.0,20.2122,20.2277,20.2045,20.2277,41856.0
2016-05-06 13:55:00,26.15,26.2,26.15,26.2,59264.0,20.2199,20.2586,20.2199,20.2586,59264.0
2016-05-06 14:00:00,26.2,26.27,26.18,26.27,144751.0,20.2586,20.3127,20.2431,20.3127,144751.0
2016-05-06 14:05:00,26.27,26.27,26.24,26.26,105267.0,20.3127,20.3127,20.2895,20.305,105267.0
2016-05-06 14:10:00,26.26,26.26,26.21,26.23,134298.0,20.305,20.305,20.2663,20.2818,134298.0
2016-05-06 14:15:00,26.22,26.26,26.21,26.25,115581.0,20.274,20.305,20.2663,20.2972,115581.0
2016-05-06 14:20:00,26.24,26.26,26.23,26.23,110313.0,20.2895,20.305,20.2818,20.2818,110313.0
2016-05-06 14:25:00,26.23,26.26,26.21,26.23,128940.0,20.2818,20.305,20.2663,20.2818,128940.0
2016-05-06 14:30:00,26.23,26.23,26.21,26.23,54016.0,20.2818,20.2818,20.2663,20.2818,54016.0
2016-05-06 14:35:00,26.23,26.25,26.2,26.25,90182.0,20.2818,20.2972,20.2586,20.2972,90182.0
2016-05-06 14:40:00,26.25,26.26,26.23,26.25,121386.0,20.2972,20.305,20.2818,20.2972,121386.0
2016-05-06 14:45:00,26.25,26.26,26.23,26.25,167103.0,20.2972,20.305,20.2818,20.2972,167103.0
2016-05-06 14:50:00,26.25,26.3,26.24,26.29,125999.0,20.2972,20.3359,20.2895,20.3282,125999.0
2016-05-06 14:55:00,26.29,26.29,26.23,26.24,73870.0,20.3282,20.3282,20.2818,20.2895,73870.0
2016-05-06 15:00:00,26.24,26.28,26.23,26.28,153824.0,20.2895,20.3204,20.2818,20.3204,153824.0
2016-05-06 15:05:00,26.27,26.28,26.2,26.24,264381.0,20.3127,20.3204,20.2586,20.2895,264381.0
2016-05-06 15:10:00,26.24,26.26,26.22,26.24,126254.0,20.2895,20.305,20.274,20.2895,126254.0
2016-05-06 15:15:00,26.24,26.28,26.22,26.27,186375.0,20.2895,20.3204,20.274,20.3127,186375.0
2016-05-06 15:20:00,26.27,26.32,26.25,26.31,275183.0,20.3127,20.3514,20.2972,20.3436,275183.0
2016-05-06 15:25:00,26.32,26.33,26.3,26.3,101700.0,20.3514,20.3591,20.3359,20.3359,101700.0
2016-05-06 15:30:00,26.3,26.32,26.24,26.25,168686.0,20.3359,20.3514,20.2895,20.2972,168686.0
2016-05-06 15:35:00,26.26,26.29,26.24,26.25,88840.0,20.305,20.3282,20.2895,20.2972,88840.0
2016-05-06 15:40:00,26.26,26.26,26.21,26.22,206206.0,20.305,20.305,20.2663,20.274,206206.0
2016-05-06 15:45:00,26.21,26.24,26.2,26.24,245508.0,20.2663,20.2895,20.2586,20.2895,245508.0
2016-05-06 15:50:00,26.24,26.25,26.22,26.24,159378.0,20.2895,20.2972,20.274,20.2895,159378.0
2016-05-06 15:55:00,26.23,26.27,26.23,26.26,718602.0,20.2818,20.3127,20.2818,20.305,718602.0
2016-05-09 09:30:00,26.24,26.38,26.1,26.35,258569.0,20.2895,20.3978,20.1813,20.3746,258569.0
2016-05-09 09:35:00,26.36,26.36,26.25,26.28,109245.0,20.3823,20.3823,20.2972,20.3204,109245.0
2016-05-09 09:40:00,26.29,26.5,26.26,26.44,220389.0,20.3282,20.4906,20.305,20.4442,220389.0
2016-05-09 09:45:00,26.44,26.44,26.24,26.24,120718.0,20.4442,20.4442,20.2895,20.2895,120718.0
2016-05-09 09:50:00,26.25,26.27,26.16,26.21,185097.0,20.2972,20.3127,20.2277,20.2663,185097.0
2016-05-09 09:55:00,26.22,26.3,26.18,26.3,199163.0,20.274,20.3359,20.2431,20.3359,199163.0
2016-05-09 10:00:00,26.3,26.36,26.25,26.27,202323.0,20.3359,20.3823,20.2972,20.3127,202323.0
2016-05-09 10:05:00,26.27,26.36,26.25,26.28,154921.0,20.3127,20.3823,20.2972,20.3204,154921.0
2016-05-09 10:10:00,26.28,26.33,26.24,26.26,123125.0,20.3204,20.3591,20.2895,20.305,123125.0
2016-05-09 10:15:00,26.26,26.32,26.23,26.23,139084.0,20.305,20.3514,20.2818,20.2818,139084.0
2016-05-09 10:20:00,26.23,26.26,26.13,26.15,173144.0,20.2818,20.305,20.2045,20.2199,173144.0
2016-05-09 10:25:00,26.15,26.17,26.12,26.15,91086.0,20.2199,20.2354,20.1967,20.2199,91086.0
2016-05-09 10:30:00,26.14,26.21,26.13,26.21,78383.0,20.2122,20.2663,20.2045,20.2663,78383.0
2016-05-09 10:35:00,26.21,26.21,26.14,26.18,89818.0,20.2663,20.2663,20.2122,20.2431,89818.0
2016-05-09 10:40:00,26.18,26.24,26.15,26.22,150793.0,20.2431,20.2895,20.2199,20.274,150793.0
2016-05-09 10:45:00,26.22,26.23,26.17,26.21,265064.0,20.274,20.2818,20.2354,20.2663,265064.0
2016-05-09 10:50:00,26.21,26.23,26.17,26.18,78613.0,20.2663,20.2818,20.2354,20.2431,78613.0
2016-05-09 10:55:00,26.18,26.19,26.13,26.16,70817.0,20.2431,20.2509,20.2045,20.2277,70817.0
2016-05-09 11:00:00,26.15,26.22,26.13,26.21,77601.0,20.2199,20.274,20.2045,20.2663,77601.0
2016-05-09 11:05:00,26.2,26.22,26.17,26.19,132313.0,20.2586,20.274,20.2354,20.2509,132313.0
2016-05-09 11:10:00,26.18,26.19,26.04,26.05,175892.0,20.2431,20.2509,20.1349,20.1426,175892.0
2016-05-09 11:15:00,26.05,26.1,26.03,26.09,88700.0,20.1426,20.1813,20.1271,20.1735,88700.0
2016-05-09 11:20:00,26.09,26.13,26.07,26.12,120045.0,20.1735,20.2045,20.1581,20.1967,120045.0
2016-05-09 11:25:00,26.13,26.19,26.11,26.17,96721.0,20.2045,20.2509,20.189,20.2354,96721.0
2016-05-09 11:30:00,26.17,26.17,26.09,26.13,126149.0,20.2354,20.2354,20.1735,20.2045,126149.0
2016-05-09 11:35:00,26.12,26.17,26.11,26.17,59923.0,20.1967,20.2354,20.189,20.2354,59923.0
2016-05-09 11:40:00,26.16,26.17,26.11,26.13,153695.0,20.2277,20.2354,20.189,20.2045,153695.0
2016-05-09 11:45:00,26.13,26.16,26.07,26.12,202505.0,20.2045,20.2277,20.1581,20.1967,202505.0
2016-05-09 11:50:00,26.12,26.13,26.09,26.09,90177.0,20.1967,20.2045,20.1735,20.1735,90177.0
2016-05-09 11:55:00,26.09,26.13,26.08,26.13,61296.0,20.1735,20.2045,20.1658,20.2045,61296.0
2016-05-09 12:00:00,26.12,26.14,26.1,26.14,103291.0,20.1967,20.2122,20.1813,20.2122,103291.0
2016-05-09 12:05:00,26.14,26.14,26.06,26.09,84746.0,20.2122,20.2122,20.1503,20.1735,84746.0
2016-05-09 12:10:00,26.08,26.15,26.07,26.14,97810.0,20.1658,20.2199,20.1581,20.2122,97810.0
2016-05-09 12:15:00,26.14,26.15,26.11,26.14,73718.0,20.2122,20.2199,20.189,20.2122,73718.0
2016-05-09 12:20:00,26.14,26.17,26.11,26.14,122441.0,20.2122,20.2354,20.189,20.2122,122441.0
2016-05-09 12:25:00,26.14,26.16,26.12,26.16,72907.0,20.2122,20.2277,20.1967,20.2277,72907.0
2016-05-09 12:30:00,26.16,26.19,26.15,26.17,74112.0,20.2277,20.2509,20.2199,20.2354,74112.0
2016-05-09 12:35:00,26.18,26.18,26.14,26.15,53701.0,20.2431,20.2431,20.2122,20.2199,53701.0
2016-05-09 12:40:00,26.15,26.16,26.13,26.14,80296.0,20.2199,20.2277,20.2045,20.2122,80296.0
2016-05-09 12:45:00,26.14,26.16,26.12,26.12,141335.0,20.2122,20.2277,20.1967,20.1967,141335.0
2016-05-09 12:50:00,26.13,26.14,26.09,26.13,89465.0,20.2045,20.2122,20.1735,20.2045,89465.0
2016-05-09 12:55:00,26.13,26.17,26.12,26.17,77048.0,20.2045,20.2354,20.1967,20.2354,77048.0
2016-05-09 13:00:00,26.16,26.2,26.15,26.2,158292.0,20.2277,20.2586,20.2199,20.2586,158292.0
2016-05-09 13:05:00,26.19,26.24,26.17,26.24,75188.0,20.2509,20.2895,20.2354,20.2895,75188.0
2016-05-09 13:10:00,26.24,26.25,26.23,26.25,53585.0,20.2895,20.2972,20.2818,20.2972,53585.0
2016-05-09 13:15:00,26.24,26.25,26.16,26.17,152336.0,20.2895,20.2972,20.2277,20.2354,152336.0
2016-05-09 13:20:00,26.18,26.2,26.16,26.19,55668.0,20.2431,20.2586,20.2277,20.2509,55668.0
2016-05-09 13:25:00,26.2,26.22,26.18,26.19,74535.0,20.2586,20.274,20.2431,20.2509,74535.0
2016-05-09 13:30:00,26.19,26.24,26.19,26.23,69454.0,20.2509,20.2895,20.2509,20.2818,69454.0
2016-05-09 13:35:00,26.22,26.25,26.21,26.21,347426.0,20.274,20.2972,20.2663,20.2663,347426.0
2016-05-09 13:40:00,26.22,26.25,26.21,26.24,82499.0,20.274,20.2972,20.2663,20.2895,82499.0
2016-05-09 13:45:00,26.24,26.25,26.2,26.21,95356.0,20.2895,20.2972,20.2586,20.2663,95356.0
2016-05-09 13:50:00,26.22,26.23,26.19,26.2,75016.0,20.274,20.2818,20.2509,20.2586,75016.0
2016-05-09 13:55:00,26.2,26.2,26.16,26.19,74529.0,20.2586,20.2586,20.2277,20.2509,74529.0
2016-05-09 14:00:00,26.19,26.2,26.15,26.16,83508.0,20.2509,20.2586,20.2199,20.2277,83508.0
2016-05-09 14:05:00,26.16,26.17,26.13,26.14,69706.0,20.2277,20.2354,20.2045,20.2122,69706.0
2016-05-09 14:10:00,26.14,26.17,26.13,26.17,37953.0,20.2122,20.2354,20.2045,20.2354,37953.0
2016-05-09 14:15:00,26.16,26.17,26.13,26.16,66299.0,20.2277,20.2354,20.2045,20.2277,66299.0
2016-05-09 14:20:00,26.17,26.19,26.15,26.17,46983.0,20.2354,20.2509,20.2199,20.2354,46983.0
2016-05-09 14:25:00,26.18,26.2,26.17,26.19,87663.0,20.2431,20.2586,20.2354,20.2509,87663.0
2016-05-09 14:30:00,26.19,26.2,26.18,26.18,47602.0,20.2509,20.2586,20.2431,20.2431,47602.0
2016-05-09 14:35:00,26.19,26.22,26.18,26.21,74152.0,20.2509,20.274,20.2431,20.2663,74152.0
2016-05-09 14:40:00,26.21,26.22,26.18,26.19,116634.0,20.2663,20.274,20.2431,20.2509,116634.0
2016-05-09 14:45:00,26.19,26.2,26.17,26.2,63321.0,20.2509,20.2586,20.2354,20.2586,63321.0
2016-05-09 14:50:00,26.2,26.23,26.2,26.21,194979.0,20.2586,20.2818,20.2586,20.2663,194979.0
2016-05-09 14:55:00,26.21,26.22,26.18,26.2,154648.0,20.2663,20.274,20.2431,20.2586,154648.0
2016-05-09 15:00:00,26.2,26.21,26.18,26.21,123383.0,20.2586,20.2663,20.2431,20.2663,123383.0
2016-05-09 15:05:00,26.21,26.21,26.18,26.2,78114.0,20.2663,20.2663,20.2431,20.2586,78114.0
2016-05-09 15:10:00,26.2,26.21,26.18,26.2,65053.0,20.2586,20.2663,20.2431,20.2586,65053.0
2016-05-09 15:15:00,26.2,26.21,26.18,26.19,93803.0,20.2586,20.2663,20.2431,20.2509,93803.0
2016-05-09 15:20:00,26.19,26.21,26.18,26.2,52687.0,20.2509,20.2663,20.2431,20.2586,52687.0
2016-05-09 15:25:00,26.2,26.21,26.18,26.19,99496.0,20.2586,20.2663,20.2431,20.2509,99496.0
2016-05-09 15:30:00,26.18,26.19,26.14,26.14,110424.0,20.2431,20.2509,20.2122,20.2122,110424.0
2016-05-09 15:35:00,26.14,26.16,26.13,26.14,144815.0,20.2122,20.2277,20.2045,20.2122,144815.0
2016-05-09 15:40:00,26.13,26.16,26.12,26.12,242346.0,20.2045,20.2277,20.1967,20.1967,242346.0
2016-05-09 15:45:00,26.13,26.15,26.11,26.13,305339.0,20.2045,20.2199,20.189,20.2045,305339.0
2016-05-09 15:50:00,26.13,26.13,26.08,26.09,220451.0,20.2045,20.2045,20.1658,20.1735,220451.0
2016-05-09 15:55:00,26.09,26.12,26.07,26.11,655204.0,20.1735,20.1967,20.1581,20.189,655204.0
2016-05-10 09:30:00,26.41,26.47,26.28,26.39,306560.0,20.421,20.4674,20.3204,20.4055,306560.0
2016-05-10 09:35:00,26.39,26.53,26.38,26.52,207793.0,20.4055,20.5137,20.3978,20.506,207793.0
2016-05-10 09:40:00,26.53,26.61,26.47,26.61,250424.0,20.5137,20.5756,20.4674,20.5756,250424.0
2016-05-10 09:45:00,26.62,26.74,26.56,26.72,240774.0,20.5833,20.6761,20.5369,20.6607,240774.0
2016-05-10 09:50:00,26.72,26.73,26.59,26.61,229077.0,20.6607,20.6684,20.5601,20.5756,229077.0
2016-05-10 09:55:00,26.61,26.73,26.59,26.73,175693.0,20.5756,20.6684,20.5601,20.6684,175693.0
2016-05-10 10:00:00,26.73,26.74,26.62,26.65,205311.0,20.6684,20.6761,20.5833,20.6065,205311.0
2016-05-10 10:05:00,26.64,26.65,26.56,26.56,212379.0,20.5988,20.6065,20.5369,20.5369,212379.0
2016-05-10 10:10:00,26.56,26.66,26.56,26.6,181985.0,20.5369,20.6143,20.5369,20.5679,181985.0
2016-05-10 10:15:00,26.6,26.68,26.6,26.63,165526.0,20.5679,20.6297,20.5679,20.5911,165526.0
2016-05-10 10:20:00,26.63,26.67,26.57,26.58,204153.0,20.5911,20.622,20.5447,20.5524,204153.0
2016-05-10 10:25:00,26.58,26.63,26.54,26.58,179798.0,20.5524,20.5911,20.5215,20.5524,179798.0
2016-05-10 10:30:00,26.59,26.69,26.59,26.64,157339.0,20.5601,20.6375,20.5601,20.5988,157339.0
2016-05-10 10:35:00,26.64,26.68,26.64,26.68,136377.0,20.5988,20.6297,20.5988,20.6297,136377.0
2016-05-10 10:40:00,26.68,26.76,26.67,26.75,196891.0,20.6297,20.6916,20.622,20.6839,196891.0
2016-05-10 10:45:00,26.75,26.79,26.72,26.75,146686.0,20.6839,20.7148,20.6607,20.6839,146686.0
2016-05-10 10:50:00,26.76,26.76,26.72,26.75,122730.0,20.6916,20.6916,20.6607,20.6839,122730.0
2016-05-10 10:55:00,26.76,26.76,26.7,26.72,121594.0,20.6916,20.6916,20.6452,20.6607,121594.0
2016-05-10 11:00:00,26.72,26.74,26.69,26.69,123620.0,20.6607,20.6761,20.6375,20.6375,123620.0
2016-05-10 11:05:00,26.69,26.71,26.65,26.67,144216.0,20.6375,20.6529,20.6065,20.622,144216.0
2016-05-10 11:10:00,26.67,26.73,26.66,26.71,129470.0,20.622,20.6684,20.6143,20.6529,129470.0
2016-05-10 11:15:00,26.71,26.72,26.68,26.7,74374.0,20.6529,20.6607,20.6297,20.6452,74374.0
2016-05-10 11:20:00,26.7,26.7,26.65,26.66,86428.0,20.6452,20.6452,20.6065,20.6143,86428.0
2016-05-10 11:25:00,26.66,26.69,26.65,26.69,102577.0,20.6143,20.6375,20.6065,20.6375,102577.0
2016-05-10 11:30:00,26.7,26.7,26.64,26.66,113454.0,20.6452,20.6452,20.5988,20.6143,113454.0
2016-05-10 11:35:00,26.66,26.68,26.64,26.68,76563.0,20.6143,20.6297,20.5988,20.6297,76563.0
2016-05-10 11:40:00,26.67,26.68,26.62,26.65,120600.0,20.622,20.6297,20.5833,20.6065,120600.0
2016-05-10 11:45:00,26.65,26.68,26.63,26.63,73247.0,20.6065,20.6297,20.5911,20.5911,73247.0
2016-05-10 11:50:00,26.63,26.67,26.62,26.65,109040.0,20.5911,20.622,20.5833,20.6065,109040.0
2016-05-10 11:55:00,26.64,26.67,26.63,26.65,84880.0,20.5988,20.622,20.5911,20.6065,84880.0
2016-05-10 12:00:00,26.66,26.69,26.65,26.66,93540.0,20.6143,20.6375,20.6065,20.6143,93540.0
2016-05-10 12:05:00,26.66,26.71,26.66,26.7,77034.0,20.6143,20.6529,20.6143,20.6452,77034.0
2016-05-10 12:10:00,26.69,26.76,26.69,26.76,130864.0,20.6375,20.6916,20.6375,20.6916,130864.0
2016-05-10 12:15:00,26.76,26.78,26.73,26.74,86965.0,20.6916,20.7071,20.6684,20.6761,86965.0
2016-05-10 12:20:00,26.74,26.74,26.7,26.71,74508.0,20.6761,20.6761,20.6452,20.6529,74508.0
2016-05-10 12:25:00,26.71,26.72,26.7,26.71,71482.0,20.6529,20.6607,20.6452,20.6529,71482.0
2016-05-10 12:30:00,26.72,26.74,26.68,26.68,84705.0,20.6607,20.6761,20.6297,20.6297,84705.0
2016-05-10 12:35:00,26.69,26.71,26.66,26.66,108141.0,20.6375,20.6529,20.6143,20.6143,108141.0
2016-05-10 12:40:00,26.66,26.7,26.65,26.69,99988.0,20.6143,20.6452,20.6065,20.6375,99988.0
2016-05-10 12:45:00,26.69,26.71,26.67,26.67,126348.0,20.6375,20.6529,20.622,20.622,126348.0
2016-05-10 12:50:00,26.67,26.69,26.65,26.68,73355.0,20.622,20.6375,20.6065,20.6297,73355.0
2016-05-10 12:55:00,26.67,26.68,26.63,26.64,104210.0,20.622,20.6297,20.5911,20.5988,104210.0
2016-05-10 13:00:00,26.64,26.67,26.62,26.63,132949.0,20.5988,20.622,20.5833,20.5911,132949.0
2016-05-10 13:05:00,26.63,26.66,26.62,26.66,67822.0,20.5911,20.6143,20.5833,20.6143,67822.0
2016-05-10 13:10:00,26.66,26.68,26.64,26.65,97302.0,20.6143,20.6297,20.5988,20.6065,97302.0
2016-05-10 13:15:00,26.65,26.67,26.63,26.64,55954.0,20.6065,20.622,20.5911,20.5988,55954.0
2016-05-10 13:20:00,26.64,26.67,26.64,26.64,65061.0,20.5988,20.622,20.5988,20.5988,65061.0
2016-05-10 13:25:00,26.64,26.67,26.63,26.67,75592.0,20.5988,20.622,20.5911,20.622,75592.0
2016-05-10 13:30:00,26.67,26.67,26.64,26.65,100742.0,20.622,20.622,20.5988,20.6065,100742.0
2016-05-10 13:35:00,26.65,26.66,26.63,26.63,80386.0,20.6065,20.6143,20.5911,20.5911,80386.0
2016-05-10 13:40:00,26.63,26.66,26.63,26.64,62121.0,20.5911,20.6143,20.5911,20.5988,62121.0
2016-05-10 13:45:00,26.64,26.66,26.62,26.64,95938.0,20.5988,20.6143,20.5833,20.5988,95938.0
2016-05-10 13:50:00,26.64,26.65,26.62,26.63,56930.0,20.5988,20.6065,20.5833,20.5911,56930.0
2016-05-10 13:55:00,26.63,26.65,26.62,26.63,57220.0,20.5911,20.6065,20.5833,20.5911,57220.0
2016-05-10 14:00:00,26.63,26.65,26.61,26.64,91926.0,20.5911,20.6065,20.5756,20.5988,91926.0
2016-05-10 14:05:00,26.64,26.65,26.63,26.63,50699.0,20.5988,20.6065,20.5911,20.5911,50699.0
2016-05-10 14:10:00,26.63,26.66,26.63,26.64,78367.0,20.5911,20.6143,20.5911,20.5988,78367.0
2016-05-10 14:15:00,26.64,26.66,26.64,26.65,58464.0,20.5988,20.6143,20.5988,20.6065,58464.0
2016-05-10 14:20:00,26.65,26.66,26.62,26.63,74505.0,20.6065,20.6143,20.5833,20.5911,74505.0
2016-05-10 14:25:00,26.63,26.66,26.62,26.65,90202.0,20.5911,20.6143,20.5833,20.6065,90202.0
2016-05-10 14:30:00,26.65,26.65,26.63,26.63,59780.0,20.6065,20.6065,20.5911,20.5911,59780.0
2016-05-10 14:35:00,26.63,26.64,26.61,26.61,65261.0,20.5911,20.5988,20.5756,20.5756,65261.0
2016-05-10 14:40:00,26.61,26.64,26.61,26.64,118458.0,20.5756,20.5988,20.5756,20.5988,118458.0
2016-05-10 14:45:00,26.64,26.67,26.64,26.65,95462.0,20.5988,20.622,20.5988,20.6065,95462.0
2016-05-10 14:50:00,26.65,26.66,26.61,26.62,84597.0,20.6065,20.6143,20.5756,20.5833,84597.0
2016-05-10 14:55:00,26.62,26.63,26.58,26.61,130798.0,20.5833,20.5911,20.5524,20.5756,130798.0
2016-05-10 15:00:00,26.61,26.63,26.6,26.6,77410.0,20.5756,20.5911,20.5679,20.5679,77410.0
2016-05-10 15:05:00,26.6,26.6,26.58,26.59,78129.0,20.5679,20.5679,20.5524,20.5601,78129.0
2016-05-10 15:10:00,26.59,26.61,26.59,26.59,107569.0,20.5601,20.5756,20.5601,20.5601,107569.0
2016-05-10 15:15:00,26.6,26.61,26.57,26.58,174089.0,20.5679,20.5756,20.5447,20.5524,174089.0
2016-05-10 15:20:00,26.58,26.6,26.57,26.59,127682.0,20.5524,20.5679,20.5447,20.5601,127682.0
2016-05-10 15:25:00,26.58,26.62,26.58,26.61,138920.0,20.5524,20.5833,20.5524,20.5756,138920.0
2016-05-10 15:30:00,26.6,26.61,26.58,26.59,200106.0,20.5679,20.5756,20.5524,20.5601,200106.0
2016-05-10 15:35:00,26.59,26.62,26.59,26.61,159426.0,20.5601,20.5833,20.5601,20.5756,159426.0
2016-05-10 15:40:00,26.6,26.65,26.6,26.64,223608.0,20.5679,20.6065,20.5679,20.5988,223608.0
2016-05-10 15:45:00,26.65,26.67,26.61,26.62,311859.0,20.6065,20.622,20.5756,20.5833,311859.0
2016-05-10 15:50:00,26.62,26.64,26.61,26.63,254310.0,20.5833,20.5988,20.5756,20.5911,254310.0
2016-05-10 15:55:00,26.63,26.65,26.63,26.64,567343.0,20.5911,20.6065,20.5911,20.5988,567343.0
2016-05-11 09:30:00,26.59,26.68,26.59,26.67,136044.0,20.5601,20.6297,20.5601,20.622,136044.0
2016-05-11 09:35:00,26.67,26.73,26.6,26.71,153520.0,20.622,20.6684,20.5679,20.6529,153520.0
2016-05-11 09:40:00,26.71,26.76,26.66,26.69,144936.0,20.6529,20.6916,20.6143,20.6375,144936.0
2016-05-11 09:45:00,26.7,26.75,26.67,26.71,94118.0,20.6452,20.6839,20.622,20.6529,94118.0
2016-05-11 09:50:00,26.7,26.7,26.56,26.57,83755.0,20.6452,20.6452,20.5369,20.5447,83755.0
2016-05-11 09:55:00,26.58,26.63,26.52,26.62,120951.0,20.5524,20.5911,20.506,20.5833,120951.0
2016-05-11 10:00:00,26.62,26.62,26.53,26.55,90123.0,20.5833,20.5833,20.5137,20.5292,90123.0
2016-05-11 10:05:00,26.55,26.65,26.54,26.6,79237.0,20.5292,20.6065,20.5215,20.5679,79237.0
2016-05-11 10:10:00,26.6,26.65,26.56,26.65,64427.0,20.5679,20.6065,20.5369,20.6065,64427.0
2016-05-11 10:15:00,26.65,26.68,26.62,26.64,58295.0,20.6065,20.6297,20.5833,20.5988,58295.0
2016-05-11 10:20:00,26.63,26.7,26.61,26.7,87168.0,20.5911,20.6452,20.5756,20.6452,87168.0
2016-05-11 10:25:00,26.7,26.7,26.65,26.68,87757.0,20.6452,20.6452,20.6065,20.6297,87757.0
2016-05-11 10:30:00,26.69,26.79,26.69,26.76,165480.0,20.6375,20.7148,20.6375,20.6916,165480.0
2016-05-11 10:35:00,26.77,26.85,26.76,26.8,154407.0,20.6993,20.7612,20.6916,20.7225,154407.0
2016-05-11 10:40:00,26.8,26.8,26.71,26.76,162352.0,20.7225,20.7225,20.6529,20.6916,162352.0
2016-05-11 10:45:00,26.76,26.8,26.75,26.78,65635.0,20.6916,20.7225,20.6839,20.7071,65635.0
2016-05-11 10:50:00,26.78,26.81,26.76,26.78,85885.0,20.7071,20.7303,20.6916,20.7071,85885.0
2016-05-11 10:55:00,26.79,26.83,26.78,26.78,59789.0,20.7148,20.7457,20.7071,20.7071,59789.0
2016-05-11 11:00:00,26.78,26.78,26.62,26.63,156063.0,20.7071,20.7071,20.5833,20.5911,156063.0
2016-05-11 11:05:00,26.63,26.68,26.61,26.65,162560.0,20.5911,20.6297,20.5756,20.6065,162560.0
2016-05-11 11:10:00,26.65,26.76,26.63,26.74,116428.0,20.6065,20.6916,20.5911,20.6761,116428.0
2016-05-11 11:15:00,26.74,26.82,26.72,26.81,113052.0,20.6761,20.738,20.6607,20.7303,113052.0
2016-05-11 11:20:00,26.82,26.87,26.81,26.85,80403.0,20.738,20.7766,20.7303,20.7612,80403.0
2016-05-11 11:25:00,26.86,26.87,26.8,26.81,83305.0,20.7689,20.7766,20.7225,20.7303,83305.0
2016-05-11 11:30:00,26.82,26.84,26.78,26.83,120294.0,20.738,20.7534,20.7071,20.7457,120294.0
2016-05-11 11:35:00,26.84,26.88,26.83,26.87,78274.0,20.7534,20.7844,20.7457,20.7766,78274.0
2016-05-11 11:40:00,26.87,26.91,26.85,26.9,81968.0,20.7766,20.8076,20.7612,20.7998,81968.0
2016-05-11 11:45:00,26.89,26.91,26.86,26.86,52278.0,20.7921,20.8076,20.7689,20.7689,52278.0
2016-05-11 11:50:00,26.87,26.88,26.85,26.86,70000.0,20.7766,20.7844,20.7612,20.7689,70000.0
2016-05-11 11:55:00,26.85,26.89,26.85,26.89,52403.0,20.7612,20.7921,20.7612,20.7921,52403.0
2016-05-11 12:00:00,26.89,26.9,26.85,26.9,67266.0,20.7921,20.7998,20.7612,20.7998,67266.0
2016-05-11 12:05:00,26.89,26.91,26.87,26.89,112899.0,20.7921,20.8076,20.7766,20.7921,112899.0
2016-05-11 12:10:00,26.88,26.94,26.88,26.93,45315.0,20.7844,20.8308,20.7844,20.823,45315.0
2016-05-11 12:15:00,26.93,26.97,26.92,26.96,84331.0,20.823,20.854,20.8153,20.8462,84331.0
2016-05-11 12:20:00,26.96,26.98,26.95,26.98,51102.0,20.8462,20.8617,20.8385,20.8617,51102.0
2016-05-11 12:25:00,26.97,26.99,26.94,26.94,85426.0,20.854,20.8694,20.8308,20.8308,85426.0
2016-05-11 12:30:00,26.94,26.95,26.92,26.94,36685.0,20.8308,20.8385,20.8153,20.8308,36685.0
2016-05-11 12:35:00,26.94,26.98,26.93,26.94,55500.0,20.8308,20.8617,20.823,20.8308,55500.0
2016-05-11 12:40:00,26.94,26.94,26.83,26.83,138366.0,20.8308,20.8308,20.7457,20.7457,138366.0
2016-05-11 12:45:00,26.83,26.85,26.8,26.83,122058.0,20.7457,20.7612,20.7225,20.7457,122058.0
2016-05-11 12:50:00,26.82,26.83,26.75,26.76,97525.0,20.738,20.7457,20.6839,20.6916,97525.0
2016-05-11 12:55:00,26.76,26.78,26.75,26.76,96520.0,20.6916,20.7071,20.6839,20.6916,96520.0
2016-05-11 13:00:00,26.76,26.76,26.71,26.71,73645.0,20.6916,20.6916,20.6529,20.6529,73645.0
2016-05-11 13:05:00,26.71,26.75,26.7,26.71,178675.0,20.6529,20.6839,20.6452,20.6529,178675.0
2016-05-11 13:10:00,26.7,26.76,26.7,26.71,113454.0,20.6452,20.6916,20.6452,20.6529,113454.0
2016-05-11 13:15:00,26.71,26.72,26.67,26.67,108305.0,20.6529,20.6607,20.622,20.622,108305.0
2016-05-11 13:20:00,26.68,26.69,26.65,26.67,84966.0,20.6297,20.6375,20.6065,20.622,84966.0
2016-05-11 13:25:00,26.67,26.67,26.63,26.66,56442.0,20.622,20.622,20.5911,20.6143,56442.0
2016-05-11 13:30:00,26.66,26.69,26.65,26.66,49490.0,20.6143,20.6375,20.6065,20.6143,49490.0
2016-05-11 13:35:00,26.66,26.67,26.61,26.61,55500.0,20.6143,20.622,20.5756,20.5756,55500.0
2016-05-11 13:40:00,26.61,26.62,26.59,26.6,54928.0,20.5756,20.5833,20.5601,20.5679,54928.0
2016-05-11 13:45:00,26.6,26.67,26.6,26.67,35927.0,20.5679,20.622,20.5679,20.622,35927.0
2016-05-11 13:50:00,26.66,26.66,26.6,26.62,61683.0,20.6143,20.6143,20.5679,20.5833,61683.0
2016-05-11 13:55:00,26.62,26.64,26.61,26.61,49661.0,20.5833,20.5988,20.5756,20.5756,49661.0
2016-05-11 14:00:00,26.61,26.61,26.56,26.58,56506.0,20.5756,20.5756,20.5369,20.5524,56506.0
2016-05-11 14:05:00,26.57,26.59,26.49,26.49,63886.0,20.5447,20.5601,20.4828,20.4828,63886.0
2016-05-11 14:10:00,26.49,26.53,26.48,26.53,54463.0,20.4828,20.5137,20.4751,20.5137,54463.0
2016-05-11 14:15:00,26.53,26.53,26.48,26.51,61787.0,20.5137,20.5137,20.4751,20.4983,61787.0
2016-05-11 14:20:00,26.51,26.53,26.49,26.53,34774.0,20.4983,20.5137,20.4828,20.5137,34774.0
2016-05-11 14:25:00,26.53,26.53,26.49,26.53,95825.0,20.5137,20.5137,20.4828,20.5137,95825.0
2016-05-11 14:30:00,26.52,26.53,26.49,26.5,43138.0,20.506,20.5137,20.4828,20.4906,43138.0
2016-05-11 14:35:00,26.49,26.53,26.49,26.49,136363.0,20.4828,20.5137,20.4828,20.4828,136363.0
2016-05-11 14:40:00,26.49,26.49,26.43,26.43,77012.0,20.4828,20.4828,20.4364,20.4364,77012.0
2016-05-11 14:45:00,26.43,26.43,26.4,26.41,51617.0,20.4364,20.4364,20.4132,20.421,51617.0
2016-05-11 14:50:00,26.41,26.43,26.38,26.41,47889.0,20.421,20.4364,20.3978,20.421,47889.0
2016-05-11 14:55:00,26.42,26.42,26.38,26.39,56759.0,20.4287,20.4287,20.3978,20.4055,56759.0
2016-05-11 15:00:00,26.4,26.44,26.4,26.42,58285.0,20.4132,20.4442,20.4132,20.4287,58285.0
2016-05-11 15:05:00,26.42,26.48,26.41,26.47,160730.0,20.4287,20.4751,20.421,20.4674,160730.0
2016-05-11 15:10:00,26.47,26.48,26.42,26.42,77582.0,20.4674,20.4751,20.4287,20.4287,77582.0
2016-05-11 15:15:00,26.43,26.44,26.39,26.4,69062.0,20.4364,20.4442,20.4055,20.4132,69062.0
2016-05-11 15:20:00,26.39,26.4,26.36,26.39,101161.0,20.4055,20.4132,20.3823,20.4055,101161.0
2016-05-11 15:25:00,26.39,26.43,26.38,26.42,179537.0,20.4055,20.4364,20.3978,20.4287,179537.0
2016-05-11 15:30:00,26.42,26.43,26.4,26.43,107695.0,20.4287,20.4364,20.4132,20.4364,107695.0
2016-05-11 15:35:00,26.43,26.44,26.41,26.43,151470.0,20.4364,20.4442,20.421,20.4364,151470.0
2016-05-11 15:40:00,26.43,26.43,26.37,26.38,223629.0,20.4364,20.4364,20.39,20.3978,223629.0
2016-05-11 15:45:00,26.38,26.43,26.37,26.42,311228.0,20.3978,20.4364,20.39,20.4287,311228.0
2016-05-11 15:50:00,26.42,26.43,26.38,26.39,355738.0,20.4287,20.4364,20.3978,20.4055,355738.0
2016-05-11 15:55:00,26.39,26.41,26.35,26.36,639888.0,20.4055,20.421,20.3746,20.3823,639888.0
2016-05-12 09:30:00,26.56,26.66,26.56,26.61,155404.0,20.5369,20.6143,20.5369,20.5756,155404.0
2016-05-12 09:35:00,26.6,26.73,26.59,26.66,172261.0,20.5679,20.6684,20.5601,20.6143,172261.0
2016-05-12 09:40:00,26.66,26.67,26.55,26.59,144050.0,20.6143,20.622,20.5292,20.5601,144050.0
2016-05-12 09:45:00,26.6,26.61,26.44,26.51,199657.0,20.5679,20.5756,20.4442,20.4983,199657.0
2016-05-12 09:50:00,26.51,26.52,26.34,26.36,101448.0,20.4983,20.506,20.3668,20.3823,101448.0
2016-05-12 09:55:00,26.36,26.36,26.23,26.23,114423.0,20.3823,20.3823,20.2818,20.2818,114423.0
2016-05-12 10:00:00,26.22,26.37,26.22,26.35,77582.0,20.274,20.39,20.274,20.3746,77582.0
2016-05-12 10:05:00,26.35,26.35,26.27,26.31,81149.0,20.3746,20.3746,20.3127,20.3436,81149.0
2016-05-12 10:10:00,26.31,26.41,26.3,26.34,69501.0,20.3436,20.421,20.3359,20.3668,69501.0
2016-05-12 10:15:00,26.34,26.37,26.22,26.23,87615.0,20.3668,20.39,20.274,20.2818,87615.0
2016-05-12 10:20:00,26.23,26.3,26.2,26.27,71681.0,20.2818,20.3359,20.2586,20.3127,71681.0
2016-05-12 10:25:00,26.27,26.3,26.24,26.27,82640.0,20.3127,20.3359,20.2895,20.3127,82640.0
2016-05-12 10:30:00,26.26,26.26,26.16,26.18,156769.0,20.305,20.305,20.2277,20.2431,156769.0
2016-05-12 10:35:00,26.18,26.27,26.17,26.23,93796.0,20.2431,20.3127,20.2354,20.2818,93796.0
2016-05-12 10:40:00,26.22,26.22,26.1,26.12,115985.0,20.274,20.274,20.1813,20.1967,115985.0
2016-05-12 10:45:00,26.12,26.17,26.09,26.15,100262.0,20.1967,20.2354,20.1735,20.2199,100262.0
2016-05-12 10:50:00,26.15,26.17,26.11,26.12,120763.0,20.2199,20.2354,20.189,20.1967,120763.0
2016-05-12 10:55:00,26.12,26.16,26.1,26.11,254598.0,20.1967,20.2277,20.1813,20.189,254598.0
2016-05-12 11:00:00,26.11,26.12,26.02,26.03,194764.0,20.189,20.1967,20.1194,20.1271,194764.0
2016-05-12 11:05:00,26.03,26.04,25.98,26.0,119695.0,20.1271,20.1349,20.0885,20.1039,119695.0
2016-05-12 11:10:00,26.0,26.03,25.97,26.01,124783.0,20.1039,20.1271,20.0807,20.1117,124783.0
2016-05-12 11:15:00,26.01,26.03,25.98,26.02,157010.0,20.1117,20.1271,20.0885,20.1194,157010.0
2016-05-12 11:20:00,26.02,26.04,26.0,26.03,145102.0,20.1194,20.1349,20.1039,20.1271,145102.0
2016-05-12 11:25:00,26.03,26.07,26.02,26.05,92865.0,20.1271,20.1581,20.1194,20.1426,92865.0
2016-05-12 11:30:00,26.05,26.1,26.04,26.09,85250.0,20.1426,20.1813,20.1349,20.1735,85250.0
2016-05-12 11:35:00,26.08,26.16,26.08,26.14,71499.0,20.1658,20.2277,20.1658,20.2122,71499.0
2016-05-12 11:40:00,26.14,26.15,26.09,26.1,69456.0,20.2122,20.2199,20.1735,20.1813,69456.0
2016-05-12 11:45:00,26.11,26.12,26.07,26.1,70725.0,20.189,20.1967,20.1581,20.1813,70725.0
2016-05-12 11:50:00,26.1,26.12,26.06,26.07,71192.0,20.1813,20.1967,20.1503,20.1581,71192.0
2016-05-12 11:55:00,26.06,26.07,26.04,26.06,111569.0,20.1503,20.1581,20.1349,20.1503,111569.0
2016-05-12 12:00:00,26.06,26.07,26.03,26.07,83226.0,20.1503,20.1581,20.1271,20.1581,83226.0
2016-05-12 12:05:00,26.07,26.11,26.07,26.11,64516.0,20.1581,20.189,20.1581,20.189,64516.0
2016-05-12 12:10:00,26.1,26.11,26.09,26.1,41071.0,20.1813,20.189,20.1735,20.1813,41071.0
2016-05-12 12:15:00,26.09,26.12,26.08,26.11,53430.0,20.1735,20.1967,20.1658,20.189,53430.0
2016-05-12 12:20:00,26.11,26.13,26.09,26.11,91143.0,20.189,20.2045,20.1735,20.189,91143.0
2016-05-12 12:25:00,26.11,26.12,26.1,26.12,60236.0,20.189,20.1967,20.1813,20.1967,60236.0
2016-05-12 12:30:00,26.11,26.13,26.09,26.1,54894.0,20.189,20.2045,20.1735,20.1813,54894.0
2016-05-12 12:35:00,26.09,26.1,26.05,26.06,74694.0,20.1735,20.1813,20.1426,20.1503,74694.0
2016-05-12 12:40:00,26.07,26.12,26.06,26.1,100354.0,20.1581,20.1967,20.1503,20.1813,100354.0
2016-05-12 12:45:00,26.1,26.13,26.1,26.13,112929.0,20.1813,20.2045,20.1813,20.2045,112929.0
2016-05-12 12:50:00,26.13,26.13,26.08,26.1,55583.0,20.2045,20.2045,20.1658,20.1813,55583.0
2016-05-12 12:55:00,26.1,26.16,26.09,26.16,79105.0,20.1813,20.2277,20.1735,20.2277,79105.0
2016-05-12 13:00:00,26.17,26.18,26.12,26.12,96809.0,20.2354,20.2431,20.1967,20.1967,96809.0
2016-05-12 13:05:00,26.12,26.13,26.11,26.11,38136.0,20.1967,20.2045,20.189,20.189,38136.0
2016-05-12 13:10:00,26.11,26.13,26.08,26.11,85495.0,20.189,20.2045,20.1658,20.189,85495.0
2016-05-12 13:15:00,26.11,26.12,26.08,26.08,46939.0,20.189,20.1967,20.1658,20.1658,46939.0
2016-05-12 13:20:00,26.09,26.12,26.07,26.12,52741.0,20.1735,20.1967,20.1581,20.1967,52741.0
2016-05-12 13:25:00,26.12,26.16,26.11,26.16,84389.0,20.1967,20.2277,20.189,20.2277,84389.0
2016-05-12 13:30:00,26.16,26.16,26.1,26.1,179042.0,20.2277,20.2277,20.1813,20.1813,179042.0
2016-05-12 13:35:00,26.1,26.11,26.08,26.11,76352.0,20.1813,20.189,20.1658,20.189,76352.0
2016-05-12 13:40:00,26.12,26.12,26.08,26.11,49175.0,20.1967,20.1967,20.1658,20.189,49175.0
2016-05-12 13:45:00,26.11,26.17,26.1,26.14,53271.0,20.189,20.2354,20.1813,20.2122,53271.0
2016-05-12 13:50:00,26.14,26.15,26.12,26.14,65446.0,20.2122,20.2199,20.1967,20.2122,65446.0
2016-05-12 13:55:00,26.15,26.21,26.15,26.21,76242.0,20.2199,20.2663,20.2199,20.2663,76242.0
2016-05-12 14:00:00,26.21,26.23,26.18,26.21,174824.0,20.2663,20.2818,20.2431,20.2663,174824.0
2016-05-12 14:05:00,26.21,26.24,26.2,26.24,84335.0,20.2663,20.2895,20.2586,20.2895,84335.0
2016-05-12 14:10:00,26.24,26.3,26.22,26.3,117824.0,20.2895,20.3359,20.274,20.3359,117824.0
2016-05-12 14:15:00,26.3,26.31,26.26,26.27,48174.0,20.3359,20.3436,20.305,20.3127,48174.0
2016-05-12 14:20:00,26.27,26.29,26.25,26.26,85592.0,20.3127,20.3282,20.2972,20.305,85592.0
2016-05-12 14:25:00,26.26,26.28,26.21,26.26,138886.0,20.305,20.3204,20.2663,20.305,138886.0
2016-05-12 14:30:00,26.26,26.26,26.22,26.24,108343.0,20.305,20.305,20.274,20.2895,108343.0
2016-05-12 14:35:00,26.24,26.25,26.22,26.24,98710.0,20.2895,20.2972,20.274,20.2895,98710.0
2016-05-12 14:40:00,26.23,26.25,26.23,26.25,45962.0,20.2818,20.2972,20.2818,20.2972,45962.0
2016-05-12 14:45:00,26.26,26.34,26.25,26.32,123646.0,20.305,20.3668,20.2972,20.3514,123646.0
2016-05-12 14:50:00,26.32,26.37,26.32,26.35,45358.0,20.3514,20.39,20.3514,20.3746,45358.0
2016-05-12 14:55:00,26.35,26.36,26.32,26.33,54722.0,20.3746,20.3823,20.3514,20.3591,54722.0
2016-05-12 15:00:00,26.34,26.36,26.32,26.33,84819.0,20.3668,20.3823,20.3514,20.3591,84819.0
2016-05-12 15:05:00,26.33,26.34,26.3,26.34,93682.0,20.3591,20.3668,20.3359,20.3668,93682.0
2016-05-12 15:10:00,26.34,26.36,26.33,26.33,129012.0,20.3668,20.3823,20.3591,20.3591,129012.0
2016-05-12 15:15:00,26.33,26.35,26.27,26.28,99514.0,20.3591,20.3746,20.3127,20.3204,99514.0
2016-05-12 15:20:00,26.29,26.31,26.27,26.3,85106.0,20.3282,20.3436,20.3127,20.3359,85106.0
2016-05-12 15:25:00,26.29,26.32,26.27,26.32,151579.0,20.3282,20.3514,20.3127,20.3514,151579.0
2016-05-12 15:30:00,26.32,26.32,26.27,26.27,184228.0,20.3514,20.3514,20.3127,20.3127,184228.0
2016-05-12 15:35:00,26.27,26.3,26.25,26.28,199520.0,20.3127,20.3359,20.2972,20.3204,199520.0
2016-05-12 15:40:00,26.28,26.3,26.24,26.26,199741.0,20.3204,20.3359,20.2895,20.305,199741.0
2016-05-12 15:45:00,26.26,26.29,26.24,26.29,250353.0,20.305,20.3282,20.2895,20.3282,250353.0
2016-05-12 15:50:00,26.29,26.29,26.22,26.25,347250.0,20.3282,20.3282,20.274,20.2972,347250.0
2016-05-12 15:55:00,26.24,26.25,26.2,26.24,719051.0,20.2895,20.2972,20.2586,20.2895,719051.0
2016-05-13 09:30:00,26.19,26.46,26.19,26.43,216630.0,20.2509,20.4596,20.2509,20.4364,216630.0
2016-05-13 09:35:00,26.43,26.65,26.39,26.55,345127.0,20.4364,20.6065,20.4055,20.5292,345127.0
2016-05-13 09:40:00,26.55,26.64,26.44,26.51,253919.0,20.5292,20.5988,20.4442,20.4983,253919.0
2016-05-13 09:45:00,26.52,26.55,26.26,26.5,229306.0,20.506,20.5292,20.305,20.4906,229306.0
2016-05-13 09:50:00,26.5,26.54,26.35,26.44,95763.0,20.4906,20.5215,20.3746,20.4442,95763.0
2016-05-13 09:55:00,26.42,26.45,26.31,26.36,94018.0,20.4287,20.4519,20.3436,20.3823,94018.0
2016-05-13 10:00:00,26.37,26.42,26.3,26.41,105884.0,20.39,20.4287,20.3359,20.421,105884.0
2016-05-13 10:05:00,26.39,26.43,26.32,26.35,78290.0,20.4055,20.4364,20.3514,20.3746,78290.0
2016-05-13 10:10:00,26.35,26.4,26.27,26.38,91760.0,20.3746,20.4132,20.3127,20.3978,91760.0
2016-05-13 10:15:00,26.38,26.46,26.33,26.45,93789.0,20.3978,20.4596,20.3591,20.4519,93789.0
2016-05-13 10:20:00,26.46,26.48,26.34,26.39,78971.0,20.4596,20.4751,20.3668,20.4055,78971.0
2016-05-13 10:25:00,26.39,26.43,26.31,26.31,112031.0,20.4055,20.4364,20.3436,20.3436,112031.0
2016-05-13 10:30:00,26.31,26.33,26.25,26.32,159457.0,20.3436,20.3591,20.2972,20.3514,159457.0
2016-05-13 10:35:00,26.32,26.34,26.24,26.27,206013.0,20.3514,20.3668,20.2895,20.3127,206013.0
2016-05-13 10:40:00,26.28,26.32,26.23,26.25,101119.0,20.3204,20.3514,20.2818,20.2972,101119.0
2016-05-13 10:45:00,26.25,26.31,26.25,26.26,106729.0,20.2972,20.3436,20.2972,20.305,106729.0
2016-05-13 10:50:00,26.27,26.33,26.26,26.28,91174.0,20.3127,20.3591,20.305,20.3204,91174.0
2016-05-13 10:55:00,26.29,26.35,26.28,26.34,83296.0,20.3282,20.3746,20.3204,20.3668,83296.0
2016-05-13 11:00:00,26.34,26.39,26.33,26.36,121364.0,20.3668,20.4055,20.3591,20.3823,121364.0
2016-05-13 11:05:00,26.36,26.43,26.35,26.37,102748.0,20.3823,20.4364,20.3746,20.39,102748.0
2016-05-13 11:10:00,26.37,26.39,26.3,26.32,103546.0,20.39,20.4055,20.3359,20.3514,103546.0
2016-05-13 11:15:00,26.32,26.36,26.3,26.34,81483.0,20.3514,20.3823,20.3359,20.3668,81483.0
2016-05-13 11:20:00,26.34,26.42,26.34,26.41,97767.0,20.3668,20.4287,20.3668,20.421,97767.0
2016-05-13 11:25:00,26.41,26.5,26.4,26.46,307503.0,20.421,20.4906,20.4132,20.4596,307503.0
2016-05-13 11:30:00,26.47,26.48,26.39,26.43,59953.0,20.4674,20.4751,20.4055,20.4364,59953.0
2016-05-13 11:35:00,26.43,26.44,26.37,26.43,132338.0,20.4364,20.4442,20.39,20.4364,132338.0
2016-05-13 11:40:00,26.42,26.43,26.36,26.39,67646.0,20.4287,20.4364,20.3823,20.4055,67646.0
2016-05-13 11:45:00,26.4,26.42,26.37,26.38,65000.0,20.4132,20.4287,20.39,20.3978,65000.0
2016-05-13 11:50:00,26.37,26.39,26.34,26.37,59211.0,20.39,20.4055,20.3668,20.39,59211.0
2016-05-13 11:55:00,26.36,26.42,26.36,26.39,77733.0,20.3823,20.4287,20.3823,20.4055,77733.0
2016-05-13 12:00:00,26.38,26.41,26.35,26.36,70957.0,20.3978,20.421,20.3746,20.3823,70957.0
2016-05-13 12:05:00,26.36,26.38,26.34,26.36,93848.0,20.3823,20.3978,20.3668,20.3823,93848.0
2016-05-13 12:10:00,26.36,26.38,26.33,26.38,68045.0,20.3823,20.3978,20.3591,20.3978,68045.0
2016-05-13 12:15:00,26.38,26.39,26.33,26.34,79180.0,20.3978,20.4055,20.3591,20.3668,79180.0
2016-05-13 12:20:00,26.34,26.36,26.32,26.33,67899.0,20.3668,20.3823,20.3514,20.3591,67899.0
2016-05-13 12:25:00,26.33,26.36,26.3,26.31,87767.0,20.3591,20.3823,20.3359,20.3436,87767.0
2016-05-13 12:30:00,26.3,26.33,26.28,26.29,81230.0,20.3359,20.3591,20.3204,20.3282,81230.0
2016-05-13 12:35:00,26.28,26.3,26.25,26.27,116635.0,20.3204,20.3359,20.2972,20.3127,116635.0
2016-05-13 12:40:00,26.26,26.27,26.23,26.24,97731.0,20.305,20.3127,20.2818,20.2895,97731.0
2016-05-13 12:45:00,26.24,26.25,26.22,26.23,86312.0,20.2895,20.2972,20.274,20.2818,86312.0
2016-05-13 12:50:00,26.22,26.24,26.21,26.22,66708.0,20.274,20.2895,20.2663,20.274,66708.0
2016-05-13 12:55:00,26.22,26.23,26.15,26.16,99124.0,20.274,20.2818,20.2199,20.2277,99124.0
2016-05-13 13:00:00,26.17,26.18,26.14,26.16,80995.0,20.2354,20.2431,20.2122,20.2277,80995.0
2016-05-13 13:05:00,26.17,26.18,26.15,26.18,79768.0,20.2354,20.2431,20.2199,20.2431,79768.0
2016-05-13 13:10:00,26.18,26.21,26.17,26.2,95145.0,20.2431,20.2663,20.2354,20.2586,95145.0
2016-05-13 13:15:00,26.19,26.21,26.18,26.2,153439.0,20.2509,20.2663,20.2431,20.2586,153439.0
2016-05-13 13:20:00,26.2,26.2,26.15,26.17,231464.0,20.2586,20.2586,20.2199,20.2354,231464.0
2016-05-13 13:25:00,26.17,26.17,26.09,26.1,173753.0,20.2354,20.2354,20.1735,20.1813,173753.0
2016-05-13 13:30:00,26.11,26.12,26.09,26.1,80055.0,20.189,20.1967,20.1735,20.1813,80055.0
2016-05-13 13:35:00,26.09,26.09,26.04,26.05,77428.0,20.1735,20.1735,20.1349,20.1426,77428.0
2016-05-13 13:40:00,26.04,26.05,26.02,26.05,90674.0,20.1349,20.1426,20.1194,20.1426,90674.0
2016-05-13 13:45:00,26.05,26.05,26.01,26.03,228821.0,20.1426,20.1426,20.1117,20.1271,228821.0
2016-05-13 13:50:00,26.04,26.04,25.97,25.98,535135.0,20.1349,20.1349,20.0807,20.0885,535135.0
2016-05-13 13:55:00,25.97,26.03,25.96,26.01,249867.0,20.0807,20.1271,20.073,20.1117,249867.0
2016-05-13 14:00:00,26.0,26.05,25.99,26.05,160121.0,20.1039,20.1426,20.0962,20.1426,160121.0
2016-05-13 14:05:00,26.05,26.07,26.04,26.06,80868.0,20.1426,20.1581,20.1349,20.1503,80868.0
2016-05-13 14:10:00,26.05,26.06,26.03,26.05,130478.0,20.1426,20.1503,20.1271,20.1426,130478.0
2016-05-13 14:15:00,26.05,26.06,26.02,26.04,134792.0,20.1426,20.1503,20.1194,20.1349,134792.0
2016-05-13 14:20:00,26.05,26.05,25.92,25.93,176195.0,20.1426,20.1426,20.0421,20.0498,176195.0
2016-05-13 14:25:00,25.94,25.96,25.93,25.96,72672.0,20.0575,20.073,20.0498,20.073,72672.0
2016-05-13 14:30:00,25.95,25.98,25.94,25.97,142853.0,20.0653,20.0885,20.0575,20.0807,142853.0
2016-05-13 14:35:00,25.97,25.98,25.93,25.97,218578.0,20.0807,20.0885,20.0498,20.0807,218578.0
2016-05-13 14:40:00,25.97,26.02,25.96,26.01,351917.0,20.0807,20.1194,20.073,20.1117,351917.0
2016-05-13 14:45:00,26.01,26.02,25.99,26.01,163376.0,20.1117,20.1194,20.0962,20.1117,163376.0
2016-05-13 14:50:00,26.01,26.01,25.99,26.0,159430.0,20.1117,20.1117,20.0962,20.1039,159430.0
2016-05-13 14:55:00,26.0,26.03,25.99,26.01,150889.0,20.1039,20.1271,20.0962,20.1117,150889.0
2016-05-13 15:00:00,26.01,26.04,25.99,26.04,187027.0,20.1117,20.1349,20.0962,20.1349,187027.0
2016-05-13 15:05:00,26.03,26.04,25.99,26.01,204232.0,20.1271,20.1349,20.0962,20.1117,204232.0
2016-05-13 15:10:00,26.01,26.02,26.0,26.01,87269.0,20.1117,20.1194,20.1039,20.1117,87269.0
2016-05-13 15:15:00,26.02,26.04,26.0,26.02,133388.0,20.1194,20.1349,20.1039,20.1194,133388.0
2016-05-13 15:20:00,26.03,26.04,26.0,26.02,150268.0,20.1271,20.1349,20.1039,20.1194,150268.0
2016-05-13 15:25:00,26.01,26.02,25.99,26.01,250650.0,20.1117,20.1194,20.0962,20.1117,250650.0
2016-05-13 15:30:00,26.01,26.02,25.96,25.96,113921.0,20.1117,20.1194,20.073,20.073,113921.0
2016-05-13 15:35:00,25.96,26.0,25.96,25.99,137150.0,20.073,20.1039,20.073,20.0962,137150.0
2016-05-13 15:40:00,25.98,26.04,25.98,26.01,323273.0,20.0885,20.1349,20.0885,20.1117,323273.0
2016-05-13 15:45:00,26.0,26.01,25.96,25.96,227856.0,20.1039,20.1117,20.073,20.073,227856.0
2016-05-13 15:50:00,25.96,25.98,25.94,25.95,424418.0,20.073,20.0885,20.0575,20.0653,424418.0
2016-05-13 15:55:00,25.95,25.96,25.89,25.9,696140.0,20.0653,20.073,20.0189,20.0266,696140.0
2016-05-16 09:30:00,25.86,26.1,25.85,26.08,161331.0,19.9957,20.1813,19.988,20.1658,161331.0
2016-05-16 09:35:00,26.09,26.3,26.06,26.23,459411.0,20.1735,20.3359,20.1503,20.2818,459411.0
2016-05-16 09:40:00,26.24,26.27,26.16,26.18,245262.0,20.2895,20.3127,20.2277,20.2431,245262.0
2016-05-16 09:45:00,26.18,26.27,26.15,26.2,385753.0,20.2431,20.3127,20.2199,20.2586,385753.0
2016-05-16 09:50:00,26.21,26.26,26.16,26.17,196068.0,20.2663,20.305,20.2277,20.2354,196068.0
2016-05-16 09:55:00,26.17,26.2,26.09,26.13,281695.0,20.2354,20.2586,20.1735,20.2045,281695.0
2016-05-16 10:00:00,26.13,26.19,26.11,26.15,203970.0,20.2045,20.2509,20.189,20.2199,203970.0
2016-05-16 10:05:00,26.15,26.31,26.15,26.27,156282.0,20.2199,20.3436,20.2199,20.3127,156282.0
2016-05-16 10:10:00,26.27,26.37,26.27,26.34,102716.0,20.3127,20.39,20.3127,20.3668,102716.0
2016-05-16 10:15:00,26.33,26.35,26.25,26.26,155225.0,20.3591,20.3746,20.2972,20.305,155225.0
2016-05-16 10:20:00,26.26,26.28,26.21,26.26,119786.0,20.305,20.3204,20.2663,20.305,119786.0
2016-05-16 10:25:00,26.27,26.29,26.25,26.27,103415.0,20.3127,20.3282,20.2972,20.3127,103415.0
2016-05-16 10:30:00,26.27,26.3,26.22,26.28,87655.0,20.3127,20.3359,20.274,20.3204,87655.0
2016-05-16 10:35:00,26.28,26.3,26.26,26.27,61585.0,20.3204,20.3359,20.305,20.3127,61585.0
2016-05-16 10:40:00,26.26,26.27,26.21,26.21,67857.0,20.305,20.3127,20.2663,20.2663,67857.0
2016-05-16 10:45:00,26.21,26.28,26.21,26.28,62466.0,20.2663,20.3204,20.2663,20.3204,62466.0
2016-05-16 10:50:00,26.28,26.31,26.25,26.27,87102.0,20.3204,20.3436,20.2972,20.3127,87102.0
2016-05-16 10:55:00,26.28,26.29,26.23,26.27,77173.0,20.3204,20.3282,20.2818,20.3127,77173.0
2016-05-16 11:00:00,26.27,26.3,26.25,26.29,110834.0,20.3127,20.3359,20.2972,20.3282,110834.0
2016-05-16 11:05:00,26.29,26.31,26.23,26.25,75131.0,20.3282,20.3436,20.2818,20.2972,75131.0
2016-05-16 11:10:00,26.26,26.27,26.21,26.25,141868.0,20.305,20.3127,20.2663,20.2972,141868.0
2016-05-16 11:15:00,26.25,26.3,26.24,26.26,84854.0,20.2972,20.3359,20.2895,20.305,84854.0
2016-05-16 11:20:00,26.27,26.27,26.16,26.16,127517.0,20.3127,20.3127,20.2277,20.2277,127517.0
2016-05-16 11:25:00,26.16,26.2,26.16,26.18,69806.0,20.2277,20.2586,20.2277,20.2431,69806.0
2016-05-16 11:30:00,26.18,26.22,26.17,26.21,45288.0,20.2431,20.274,20.2354,20.2663,45288.0
2016-05-16 11:35:00,26.22,26.23,26.18,26.21,79872.0,20.274,20.2818,20.2431,20.2663,79872.0
2016-05-16 11:40:00,26.21,26.28,26.2,26.28,58334.0,20.2663,20.3204,20.2586,20.3204,58334.0
2016-05-16 11:45:00,26.28,26.29,26.25,26.25,59395.0,20.3204,20.3282,20.2972,20.2972,59395.0
2016-05-16 11:50:00,26.26,26.29,26.25,26.27,56009.0,20.305,20.3282,20.2972,20.3127,56009.0
2016-05-16 11:55:00,26.28,26.29,26.25,26.26,101190.0,20.3204,20.3282,20.2972,20.305,101190.0
2016-05-16 12:00:00,26.26,26.3,26.25,26.28,114533.0,20.305,20.3359,20.2972,20.3204,114533.0
2016-05-16 12:05:00,26.27,26.28,26.25,26.27,65724.0,20.3127,20.3204,20.2972,20.3127,65724.0
2016-05-16 12:10:00,26.28,26.28,26.24,26.26,45310.0,20.3204,20.3204,20.2895,20.305,45310.0
2016-05-16 12:15:00,26.26,26.27,26.24,26.25,50506.0,20.305,20.3127,20.2895,20.2972,50506.0
2016-05-16 12:20:00,26.26,26.26,26.23,26.24,51220.0,20.305,20.305,20.2818,20.2895,51220.0
2016-05-16 12:25:00,26.24,26.25,26.19,26.2,75252.0,20.2895,20.2972,20.2509,20.2586,75252.0
2016-05-16 12:30:00,26.2,26.25,26.19,26.23,67426.0,20.2586,20.2972,20.2509,20.2818,67426.0
2016-05-16 12:35:00,26.24,26.26,26.22,26.23,57273.0,20.2895,20.305,20.274,20.2818,57273.0
2016-05-16 12:40:00,26.22,26.23,26.18,26.19,45060.0,20.274,20.2818,20.2431,20.2509,45060.0
2016-05-16 12:45:00,26.2,26.24,26.19,26.21,50621.0,20.2586,20.2895,20.2509,20.2663,50621.0
2016-05-16 12:50:00,26.22,26.23,26.2,26.22,72374.0,20.274,20.2818,20.2586,20.274,72374.0
2016-05-16 12:55:00,26.22,26.25,26.2,26.22,66856.0,20.274,20.2972,20.2586,20.274,66856.0
2016-05-16 13:00:00,26.23,26.26,26.22,26.24,56725.0,20.2818,20.305,20.274,20.2895,56725.0
2016-05-16 13:05:00,26.24,26.25,26.22,26.25,73290.0,20.2895,20.2972,20.274,20.2972,73290.0
2016-05-16 13:10:00,26.24,26.25,26.23,26.24,45433.0,20.2895,20.2972,20.2818,20.2895,45433.0
2016-05-16 13:15:00,26.23,26.24,26.22,26.22,53402.0,20.2818,20.2895,20.274,20.274,53402.0
2016-05-16 13:20:00,26.22,26.23,26.2,26.2,61183.0,20.274,20.2818,20.2586,20.2586,61183.0
2016-05-16 13:25:00,26.2,26.21,26.19,26.2,33116.0,20.2586,20.2663,20.2509,20.2586,33116.0
2016-05-16 13:30:00,26.2,26.21,26.16,26.17,97779.0,20.2586,20.2663,20.2277,20.2354,97779.0
2016-05-16 13:35:00,26.18,26.18,26.15,26.17,45647.0,20.2431,20.2431,20.2199,20.2354,45647.0
2016-05-16 13:40:00,26.17,26.17,26.13,26.14,52348.0,20.2354,20.2354,20.2045,20.2122,52348.0
2016-05-16 13:45:00,26.14,26.16,26.13,26.14,46804.0,20.2122,20.2277,20.2045,20.2122,46804.0
2016-05-16 13:50:00,26.14,26.16,26.14,26.16,40743.0,20.2122,20.2277,20.2122,20.2277,40743.0
2016-05-16 13:55:00,26.16,26.16,26.12,26.13,54006.0,20.2277,20.2277,20.1967,20.2045,54006.0
2016-05-16 14:00:00,26.13,26.19,26.12,26.19,67455.0,20.2045,20.2509,20.1967,20.2509,67455.0
2016-05-16 14:05:00,26.19,26.23,26.18,26.23,74585.0,20.2509,20.2818,20.2431,20.2818,74585.0
2016-05-16 14:10:00,26.23,26.28,26.22,26.27,93164.0,20.2818,20.3204,20.274,20.3127,93164.0
2016-05-16 14:15:00,26.27,26.29,26.26,26.28,64446.0,20.3127,20.3282,20.305,20.3204,64446.0
2016-05-16 14:20:00,26.28,26.3,26.27,26.29,68499.0,20.3204,20.3359,20.3127,20.3282,68499.0
2016-05-16 14:25:00,26.28,26.34,26.28,26.32,202243.0,20.3204,20.3668,20.3204,20.3514,202243.0
2016-05-16 14:30:00,26.32,26.38,26.31,26.38,86530.0,20.3514,20.3978,20.3436,20.3978,86530.0
2016-05-16 14:35:00,26.38,26.38,26.34,26.37,58712.0,20.3978,20.3978,20.3668,20.39,58712.0
2016-05-16 14:40:00,26.37,26.41,26.36,26.41,74538.0,20.39,20.421,20.3823,20.421,74538.0
2016-05-16 14:45:00,26.41,26.42,26.4,26.4,151209.0,20.421,20.4287,20.4132,20.4132,151209.0
2016-05-16 14:50:00,26.41,26.41,26.36,26.38,72729.0,20.421,20.421,20.3823,20.3978,72729.0
2016-05-16 14:55:00,26.38,26.4,26.37,26.39,57972.0,20.3978,20.4132,20.39,20.4055,57972.0
2016-05-16 15:00:00,26.39,26.4,26.37,26.37,95384.0,20.4055,20.4132,20.39,20.39,95384.0
2016-05-16 15:05:00,26.37,26.39,26.37,26.38,141445.0,20.39,20.4055,20.39,20.3978,141445.0
2016-05-16 15:10:00,26.38,26.39,26.36,26.37,118856.0,20.3978,20.4055,20.3823,20.39,118856.0
2016-05-16 15:15:00,26.37,26.38,26.34,26.36,119896.0,20.39,20.3978,20.3668,20.3823,119896.0
2016-05-16 15:20:00,26.36,26.36,26.31,26.31,80382.0,20.3823,20.3823,20.3436,20.3436,80382.0
2016-05-16 15:25:00,26.31,26.33,26.3,26.32,76904.0,20.3436,20.3591,20.3359,20.3514,76904.0
2016-05-16 15:30:00,26.32,26.32,26.25,26.26,110540.0,20.3514,20.3514,20.2972,20.305,110540.0
2016-05-16 15:35:00,26.25,26.3,26.25,26.3,129732.0,20.2972,20.3359,20.2972,20.3359,129732.0
2016-05-16 15:40:00,26.29,26.31,26.27,26.27,428671.0,20.3282,20.3436,20.3127,20.3127,428671.0
2016-05-16 15:45:00,26.28,26.29,26.24,26.27,176361.0,20.3204,20.3282,20.2895,20.3127,176361.0
2016-05-16 15:50:00,26.26,26.27,26.23,26.24,165512.0,20.305,20.3127,20.2818,20.2895,165512.0
2016-05-16 15:55:00,26.24,26.24,26.2,26.21,402196.0,20.2895,20.2895,20.2586,20.2663,402196.0
2016-05-17 09:30:00,26.08,26.16,26.0,26.11,423350.0,20.1658,20.2277,20.1039,20.189,423350.0
2016-05-17 09:35:00,26.11,26.15,26.04,26.04,258937.0,20.189,20.2199,20.1349,20.1349,258937.0
2016-05-17 09:40:00,26.03,26.09,25.95,26.03,441299.0,20.1271,20.1735,20.0653,20.1271,441299.0
2016-05-17 09:45:00,26.03,26.23,25.96,26.2,462180.0,20.1271,20.2818,20.073,20.2586,462180.0
2016-05-17 09:50:00,26.19,26.25,26.12,26.14,236856.0,20.2509,20.2972,20.1967,20.2122,236856.0
2016-05-17 09:55:00,26.14,26.34,26.13,26.26,159298.0,20.2122,20.3668,20.2045,20.305,159298.0
2016-05-17 10:00:00,26.27,26.31,26.2,26.27,157794.0,20.3127,20.3436,20.2586,20.3127,157794.0
2016-05-17 10:05:00,26.27,26.27,26.13,26.15,115367.0,20.3127,20.3127,20.2045,20.2199,115367.0
2016-05-17 10:10:00,26.15,26.19,26.1,26.19,123854.0,20.2199,20.2509,20.1813,20.2509,123854.0
2016-05-17 10:15:00,26.19,26.28,26.15,26.27,93844.0,20.2509,20.3204,20.2199,20.3127,93844.0
2016-05-17 10:20:00,26.27,26.32,26.25,26.29,119735.0,20.3127,20.3514,20.2972,20.3282,119735.0
2016-05-17 10:25:00,26.29,26.3,26.23,26.26,150611.0,20.3282,20.3359,20.2818,20.305,150611.0
2016-05-17 10:30:00,26.25,26.26,26.21,26.25,154165.0,20.2972,20.305,20.2663,20.2972,154165.0
2016-05-17 10:35:00,26.24,26.27,26.21,26.25,160828.0,20.2895,20.3127,20.2663,20.2972,160828.0
2016-05-17 10:40:00,26.26,26.35,26.25,26.34,118842.0,20.305,20.3746,20.2972,20.3668,118842.0
2016-05-17 10:45:00,26.34,26.38,26.33,26.33,126440.0,20.3668,20.3978,20.3591,20.3591,126440.0
2016-05-17 10:50:00,26.33,26.43,26.32,26.42,118468.0,20.3591,20.4364,20.3514,20.4287,118468.0
2016-05-17 10:55:00,26.43,26.45,26.39,26.41,93864.0,20.4364,20.4519,20.4055,20.421,93864.0
2016-05-17 11:00:00,26.41,26.46,26.38,26.41,226404.0,20.421,20.4596,20.3978,20.421,226404.0
2016-05-17 11:05:00,26.41,26.45,26.39,26.45,193577.0,20.421,20.4519,20.4055,20.4519,193577.0
2016-05-17 11:10:00,26.45,26.52,26.45,26.5,195077.0,20.4519,20.506,20.4519,20.4906,195077.0
2016-05-17 11:15:00,26.5,26.56,26.47,26.48,127987.0,20.4906,20.5369,20.4674,20.4751,127987.0
2016-05-17 11:20:00,26.47,26.52,26.46,26.46,252614.0,20.4674,20.506,20.4596,20.4596,252614.0
2016-05-17 11:25:00,26.46,26.46,26.34,26.37,125306.0,20.4596,20.4596,20.3668,20.39,125306.0
2016-05-17 11:30:00,26.37,26.4,26.35,26.39,100156.0,20.39,20.4132,20.3746,20.4055,100156.0
2016-05-17 11:35:00,26.39,26.42,26.38,26.4,124714.0,20.4055,20.4287,20.3978,20.4132,124714.0
2016-05-17 11:40:00,26.4,26.47,26.4,26.46,235612.0,20.4132,20.4674,20.4132,20.4596,235612.0
2016-05-17 11:45:00,26.46,26.48,26.4,26.42,181838.0,20.4596,20.4751,20.4132,20.4287,181838.0
2016-05-17 11:50:00,26.42,26.47,26.39,26.4,143134.0,20.4287,20.4674,20.4055,20.4132,143134.0
2016-05-17 11:55:00,26.4,26.42,26.39,26.4,118203.0,20.4132,20.4287,20.4055,20.4132,118203.0
2016-05-17 12:00:00,26.41,26.42,26.39,26.4,99114.0,20.421,20.4287,20.4055,20.4132,99114.0
2016-05-17 12:05:00,26.4,26.41,26.32,26.33,271760.0,20.4132,20.421,20.3514,20.3591,271760.0
2016-05-17 12:10:00,26.34,26.34,26.31,26.34,54563.0,20.3668,20.3668,20.3436,20.3668,54563.0
2016-05-17 12:15:00,26.33,26.33,26.27,26.29,117232.0,20.3591,20.3591,20.3127,20.3282,117232.0
2016-05-17 12:20:00,26.29,26.32,26.27,26.32,71077.0,20.3282,20.3514,20.3127,20.3514,71077.0
2016-05-17 12:25:00,26.31,26.31,26.27,26.3,66081.0,20.3436,20.3436,20.3127,20.3359,66081.0
2016-05-17 12:30:00,26.3,26.3,26.25,26.27,46994.0,20.3359,20.3359,20.2972,20.3127,46994.0
2016-05-17 12:35:00,26.28,26.31,26.27,26.3,34693.0,20.3204,20.3436,20.3127,20.3359,34693.0
2016-05-17 12:40:00,26.29,26.31,26.28,26.29,45152.0,20.3282,20.3436,20.3204,20.3282,45152.0
2016-05-17 12:45:00,26.28,26.31,26.27,26.3,49827.0,20.3204,20.3436,20.3127,20.3359,49827.0
2016-05-17 12:50:00,26.3,26.32,26.26,26.27,73545.0,20.3359,20.3514,20.305,20.3127,73545.0
2016-05-17 12:55:00,26.27,26.3,26.26,26.3,51022.0,20.3127,20.3359,20.305,20.3359,51022.0
2016-05-17 13:00:00,26.3,26.3,26.25,26.25,40153.0,20.3359,20.3359,20.2972,20.2972,40153.0
2016-05-17 13:05:00,26.26,26.3,26.25,26.28,71243.0,20.305,20.3359,20.2972,20.3204,71243.0
2016-05-17 13:10:00,26.29,26.34,26.28,26.34,26707.0,20.3282,20.3668,20.3204,20.3668,26707.0
2016-05-17 13:15:00,26.33,26.34,26.29,26.34,59437.0,20.3591,20.3668,20.3282,20.3668,59437.0
2016-05-17 13:20:00,26.34,26.38,26.34,26.38,67205.0,20.3668,20.3978,20.3668,20.3978,67205.0
2016-05-17 13:25:00,26.38,26.4,26.37,26.38,91313.0,20.3978,20.4132,20.39,20.3978,91313.0
2016-05-17 13:30:00,26.39,26.4,26.38,26.38,94298.0,20.4055,20.4132,20.3978,20.3978,94298.0
2016-05-17 13:35:00,26.38,26.4,26.38,26.39,104426.0,20.3978,20.4132,20.3978,20.4055,104426.0
2016-05-17 13:40:00,26.39,26.41,26.39,26.4,75540.0,20.4055,20.421,20.4055,20.4132,75540.0
2016-05-17 13:45:00,26.4,26.42,26.38,26.4,173028.0,20.4132,20.4287,20.3978,20.4132,173028.0
2016-05-17 13:50:00,26.39,26.4,26.37,26.39,128411.0,20.4055,20.4132,20.39,20.4055,128411.0
2016-05-17 13:55:00,26.4,26.4,26.28,26.28,116248.0,20.4132,20.4132,20.3204,20.3204,116248.0
2016-05-17 14:00:00,26.28,26.3,26.26,26.3,57517.0,20.3204,20.3359,20.305,20.3359,57517.0
2016-05-17 14:05:00,26.3,26.3,26.24,26.25,103917.0,20.3359,20.3359,20.2895,20.2972,103917.0
2016-05-17 14:10:00,26.24,26.25,26.2,26.22,103267.0,20.2895,20.2972,20.2586,20.274,103267.0
2016-05-17 14:15:00,26.22,26.22,26.15,26.17,119040.0,20.274,20.274,20.2199,20.2354,119040.0
2016-05-17 14:20:00,26.17,26.18,26.1,26.14,96587.0,20.2354,20.2431,20.1813,20.2122,96587.0
2016-05-17 14:25:00,26.13,26.15,26.09,26.13,137322.0,20.2045,20.2199,20.1735,20.2045,137322.0
2016-05-17 14:30:00,26.12,26.14,26.08,26.09,132974.0,20.1967,20.2122,20.1658,20.1735,132974.0
2016-05-17 14:35:00,26.08,26.11,26.06,26.11,138329.0,20.1658,20.189,20.1503,20.189,138329.0
2016-05-17 14:40:00,26.11,26.13,26.09,26.11,58387.0,20.189,20.2045,20.1735,20.189,58387.0
2016-05-17 14:45:00,26.11,26.13,26.1,26.1,75657.0,20.189,20.2045,20.1813,20.1813,75657.0
2016-05-17 14:50:00,26.11,26.14,26.09,26.09,90055.0,20.189,20.2122,20.1735,20.1735,90055.0
2016-05-17 14:55:00,26.09,26.14,26.07,26.13,105073.0,20.1735,20.2122,20.1581,20.2045,105073.0
2016-05-17 15:00:00,26.13,26.17,26.11,26.16,49020.0,20.2045,20.2354,20.189,20.2277,49020.0
2016-05-17 15:05:00,26.16,26.22,26.15,26.2,98068.0,20.2277,20.274,20.2199,20.2586,98068.0
2016-05-17 15:10:00,26.19,26.2,26.13,26.16,121466.0,20.2509,20.2586,20.2045,20.2277,121466.0
2016-05-17 15:15:00,26.16,26.17,26.12,26.13,135261.0,20.2277,20.2354,20.1967,20.2045,135261.0
2016-05-17 15:20:00,26.12,26.15,26.11,26.14,105208.0,20.1967,20.2199,20.189,20.2122,105208.0
2016-05-17 15:25:00,26.14,26.15,26.09,26.13,112223.0,20.2122,20.2199,20.1735,20.2045,112223.0
2016-05-17 15:30:00,26.13,26.16,26.11,26.15,101079.0,20.2045,20.2277,20.189,20.2199,101079.0
2016-05-17 15:35:00,26.14,26.19,26.14,26.19,191866.0,20.2122,20.2509,20.2122,20.2509,191866.0
2016-05-17 15:40:00,26.19,26.2,26.14,26.17,204007.0,20.2509,20.2586,20.2122,20.2354,204007.0
2016-05-17 15:45:00,26.17,26.19,26.15,26.17,322116.0,20.2354,20.2509,20.2199,20.2354,322116.0
2016-05-17 15:50:00,26.17,26.21,26.15,26.2,311448.0,20.2354,20.2663,20.2199,20.2586,311448.0
2016-05-17 15:55:00,26.2,26.21,26.14,26.16,697773.0,20.2586,20.2663,20.2122,20.2277,697773.0
2016-05-18 09:30:00,26.19,26.41,26.18,26.31,311748.0,20.2509,20.421,20.2431,20.3436,311748.0
2016-05-18 09:35:00,26.31,26.57,26.28,26.57,338815.0,20.3436,20.5447,20.3204,20.5447,338815.0
2016-05-18 09:40:00,26.57,26.69,26.56,26.61,353752.0,20.5447,20.6375,20.5369,20.5756,353752.0
2016-05-18 09:45:00,26.61,26.71,26.6,26.67,240883.0,20.5756,20.6529,20.5679,20.622,240883.0
2016-05-18 09:50:00,26.67,26.79,26.6,26.78,226882.0,20.622,20.7148,20.5679,20.7071,226882.0
2016-05-18 09:55:00,26.78,26.81,26.72,26.74,217370.0,20.7071,20.7303,20.6607,20.6761,217370.0
2016-05-18 10:00:00,26.73,26.84,26.67,26.8,187892.0,20.6684,20.7534,20.622,20.7225,187892.0
2016-05-18 10:05:00,26.79,26.93,26.79,26.92,360162.0,20.7148,20.823,20.7148,20.8153,360162.0
2016-05-18 10:10:00,26.92,27.04,26.85,26.98,614394.0,20.8153,20.9081,20.7612,20.8617,614394.0
2016-05-18 10:15:00,26.99,27.04,26.97,27.03,159178.0,20.8694,20.9081,20.854,20.9004,159178.0
2016-05-18 10:20:00,27.02,27.12,27.01,27.04,256373.0,20.8926,20.97,20.8849,20.9081,256373.0
2016-05-18 10:25:00,27.05,27.12,27.05,27.05,128070.0,20.9158,20.97,20.9158,20.9158,128070.0
2016-05-18 10:30:00,27.04,27.04,26.93,26.99,201438.0,20.9081,20.9081,20.823,20.8694,201438.0
2016-05-18 10:35:00,26.99,26.99,26.91,26.92,99179.0,20.8694,20.8694,20.8076,20.8153,99179.0
2016-05-18 10:40:00,26.93,26.95,26.85,26.93,130512.0,20.823,20.8385,20.7612,20.823,130512.0
2016-05-18 10:45:00,26.93,26.95,26.9,26.94,180619.0,20.823,20.8385,20.7998,20.8308,180619.0
2016-05-18 10:50:00,26.93,26.95,26.8,26.81,167768.0,20.823,20.8385,20.7225,20.7303,167768.0
2016-05-18 10:55:00,26.81,26.84,26.73,26.75,126547.0,20.7303,20.7534,20.6684,20.6839,126547.0
2016-05-18 11:00:00,26.76,26.84,26.75,26.83,152152.0,20.6916,20.7534,20.6839,20.7457,152152.0
2016-05-18 11:05:00,26.84,26.85,26.79,26.84,79771.0,20.7534,20.7612,20.7148,20.7534,79771.0
2016-05-18 11:10:00,26.84,26.91,26.82,26.91,112121.0,20.7534,20.8076,20.738,20.8076,112121.0
2016-05-18 11:15:00,26.9,26.92,26.88,26.89,192700.0,20.7998,20.8153,20.7844,20.7921,192700.0
2016-05-18 11:20:00,26.9,26.95,26.9,26.91,72240.0,20.7998,20.8385,20.7998,20.8076,72240.0
2016-05-18 11:25:00,26.91,27.04,26.91,27.02,628680.0,20.8076,20.9081,20.8076,20.8926,628680.0
2016-05-18 11:30:00,27.02,27.03,26.95,27.02,140024.0,20.8926,20.9004,20.8385,20.8926,140024.0
2016-05-18 11:35:00,27.02,27.08,27.01,27.04,92628.0,20.8926,20.939,20.8849,20.9081,92628.0
2016-05-18 11:40:00,27.05,27.16,27.03,27.15,398123.0,20.9158,21.0009,20.9004,20.9932,398123.0
2016-05-18 11:45:00,27.16,27.16,27.05,27.06,218611.0,21.0009,21.0009,20.9158,20.9236,218611.0
2016-05-18 11:50:00,27.06,27.1,27.01,27.02,150184.0,20.9236,20.9545,20.8849,20.8926,150184.0
2016-05-18 11:55:00,27.02,27.02,26.97,27.0,141132.0,20.8926,20.8926,20.854,20.8772,141132.0
2016-05-18 12:00:00,27.0,27.02,26.98,26.99,166351.0,20.8772,20.8926,20.8617,20.8694,166351.0
2016-05-18 12:05:00,26.97,27.01,26.97,27.0,136616.0,20.854,20.8849,20.854,20.8772,136616.0
2016-05-18 12:10:00,26.99,27.0,26.93,26.98,82721.0,20.8694,20.8772,20.823,20.8617,82721.0
2016-05-18 12:15:00,26.98,27.01,26.96,27.01,94112.0,20.8617,20.8849,20.8462,20.8849,94112.0
2016-05-18 12:20:00,27.0,27.02,26.96,26.99,86503.0,20.8772,20.8926,20.8462,20.8694,86503.0
2016-05-18 12:25:00,26.98,26.99,26.94,26.95,74069.0,20.8617,20.8694,20.8308,20.8385,74069.0
2016-05-18 12:30:00,26.96,27.0,26.95,26.98,95178.0,20.8462,20.8772,20.8385,20.8617,95178.0
2016-05-18 12:35:00,26.99,27.04,26.97,27.02,104838.0,20.8694,20.9081,20.854,20.8926,104838.0
2016-05-18 12:40:00,27.03,27.03,26.99,27.02,56096.0,20.9004,20.9004,20.8694,20.8926,56096.0
2016-05-18 12:45:00,27.01,27.04,27.0,27.04,91288.0,20.8849,20.9081,20.8772,20.9081,91288.0
2016-05-18 12:50:00,27.03,27.06,27.0,27.05,87012.0,20.9004,20.9236,20.8772,20.9158,87012.0
2016-05-18 12:55:00,27.05,27.1,27.04,27.1,98499.0,20.9158,20.9545,20.9081,20.9545,98499.0
2016-05-18 13:00:00,27.1,27.11,27.06,27.07,113892.0,20.9545,20.9622,20.9236,20.9313,113892.0
2016-05-18 13:05:00,27.07,27.08,26.98,26.98,168691.0,20.9313,20.939,20.8617,20.8617,168691.0
2016-05-18 13:10:00,26.98,27.03,26.98,26.99,96759.0,20.8617,20.9004,20.8617,20.8694,96759.0
2016-05-18 13:15:00,26.99,27.01,26.98,26.99,63759.0,20.8694,20.8849,20.8617,20.8694,63759.0
2016-05-18 13:20:00,27.0,27.07,26.98,27.05,135605.0,20.8772,20.9313,20.8617,20.9158,135605.0
2016-05-18 13:25:00,27.06,27.06,26.98,26.99,194443.0,20.9236,20.9236,20.8617,20.8694,194443.0
2016-05-18 13:30:00,26.99,27.05,26.99,27.0,73515.0,20.8694,20.9158,20.8694,20.8772,73515.0
2016-05-18 13:35:00,27.01,27.03,27.0,27.02,96145.0,20.8849,20.9004,20.8772,20.8926,96145.0
2016-05-18 13:40:00,27.01,27.03,26.99,27.02,208278.0,20.8849,20.9004,20.8694,20.8926,208278.0
2016-05-18 13:45:00,27.02,27.06,27.02,27.04,137654.0,20.8926,20.9236,20.8926,20.9081,137654.0
2016-05-18 13:50:00,27.04,27.08,27.01,27.03,171157.0,20.9081,20.939,20.8849,20.9004,171157.0
2016-05-18 13:55:00,27.02,27.04,26.99,27.0,88862.0,20.8926,20.9081,20.8694,20.8772,88862.0
2016-05-18 14:00:00,26.99,27.18,26.98,27.11,788474.0,20.8694,21.0163,20.8617,20.9622,788474.0
2016-05-18 14:05:00,27.11,27.15,26.95,27.14,396410.0,20.9622,20.9932,20.8385,20.9854,396410.0
2016-05-18 14:10:00,27.14,27.16,27.08,27.08,207880.0,20.9854,21.0009,20.939,20.939,207880.0
2016-05-18 14:15:00,27.08,27.19,27.0,27.16,325201.0,20.939,21.0241,20.8772,21.0009,325201.0
2016-05-18 14:20:00,27.16,27.2,27.08,27.15,209853.0,21.0009,21.0318,20.939,20.9932,209853.0
2016-05-18 14:25:00,27.15,27.15,26.96,27.02,247231.0,20.9932,20.9932,20.8462,20.8926,247231.0
2016-05-18 14:30:00,27.01,27.04,26.94,27.03,196568.0,20.8849,20.9081,20.8308,20.9004,196568.0
2016-05-18 14:35:00,27.03,27.12,27.0,27.07,248001.0,20.9004,20.97,20.8772,20.9313,248001.0
2016-05-18 14:40:00,27.07,27.13,27.06,27.09,245573.0,20.9313,20.9777,20.9236,20.9468,245573.0
2016-05-18 14:45:00,27.09,27.18,27.06,27.17,231206.0,20.9468,21.0163,20.9236,21.0086,231206.0
2016-05-18 14:50:00,27.17,27.24,27.15,27.21,330371.0,21.0086,21.0627,20.9932,21.0395,330371.0
2016-05-18 14:55:00,27.21,27.24,27.16,27.17,361590.0,21.0395,21.0627,21.0009,21.0086,361590.0
2016-05-18 15:00:00,27.17,27.28,27.15,27.22,381245.0,21.0086,21.0937,20.9932,21.0473,381245.0
2016-05-18 15:05:00,27.22,27.28,27.19,27.25,332879.0,21.0473,21.0937,21.0241,21.0705,332879.0
2016-05-18 15:10:00,27.25,27.26,27.1,27.15,413633.0,21.0705,21.0782,20.9545,20.9932,413633.0
2016-05-18 15:15:00,27.14,27.14,27.1,27.14,218767.0,20.9854,20.9854,20.9545,20.9854,218767.0
2016-05-18 15:20:00,27.14,27.15,27.06,27.08,382962.0,20.9854,20.9932,20.9236,20.939,382962.0
2016-05-18 15:25:00,27.08,27.12,27.06,27.08,190706.0,20.939,20.97,20.9236,20.939,190706.0
2016-05-18 15:30:00,27.08,27.14,27.07,27.13,236433.0,20.939,20.9854,20.9313,20.9777,236433.0
2016-05-18 15:35:00,27.13,27.15,27.04,27.05,247757.0,20.9777,20.9932,20.9081,20.9158,247757.0
2016-05-18 15:40:00,27.05,27.14,27.05,27.13,260439.0,20.9158,20.9854,20.9158,20.9777,260439.0
2016-05-18 15:45:00,27.14,27.23,27.13,27.2,441682.0,20.9854,21.055,20.9777,21.0318,441682.0
2016-05-18 15:50:00,27.2,27.21,27.17,27.21,333858.0,21.0318,21.0395,21.0086,21.0395,333858.0
2016-05-18 15:55:00,27.21,27.29,27.19,27.24,1256884.0,21.0395,21.1014,21.0241,21.0627,1256884.0
2016-05-19 09:30:00,27.07,27.26,27.04,27.18,327005.0,20.9313,21.0782,20.9081,21.0163,327005.0
2016-05-19 09:35:00,27.17,27.34,27.12,27.3,300313.0,21.0086,21.1401,20.97,21.1091,300313.0
2016-05-19 09:40:00,27.3,27.34,27.2,27.33,159249.0,21.1091,21.1401,21.0318,21.1323,159249.0
2016-05-19 09:45:00,27.33,27.35,27.14,27.16,217286.0,21.1323,21.1478,20.9854,21.0009,217286.0
2016-05-19 09:50:00,27.15,27.17,26.84,26.87,294455.0,20.9932,21.0086,20.7534,20.7766,294455.0
2016-05-19 09:55:00,26.87,26.91,26.67,26.68,271596.0,20.7766,20.8076,20.622,20.6297,271596.0
2016-05-19 10:00:00,26.68,26.76,26.66,26.74,324528.0,20.6297,20.6916,20.6143,20.6761,324528.0
2016-05-19 10:05:00,26.73,26.78,26.7,26.77,182156.0,20.6684,20.7071,20.6452,20.6993,182156.0
2016-05-19 10:10:00,26.77,26.84,26.7,26.73,237890.0,20.6993,20.7534,20.6452,20.6684,237890.0
2016-05-19 10:15:00,26.72,26.76,26.67,26.75,128348.0,20.6607,20.6916,20.622,20.6839,128348.0
2016-05-19 10:20:00,26.75,26.76,26.58,26.61,174678.0,20.6839,20.6916,20.5524,20.5756,174678.0
2016-05-19 10:25:00,26.61,26.71,26.59,26.66,139097.0,20.5756,20.6529,20.5601,20.6143,139097.0
2016-05-19 10:30:00,26.66,26.73,26.64,26.72,163170.0,20.6143,20.6684,20.5988,20.6607,163170.0
2016-05-19 10:35:00,26.73,26.74,26.61,26.62,165611.0,20.6684,20.6761,20.5756,20.5833,165611.0
2016-05-19 10:40:00,26.62,26.71,26.58,26.69,152912.0,20.5833,20.6529,20.5524,20.6375,152912.0
2016-05-19 10:45:00,26.69,26.71,26.56,26.61,165471.0,20.6375,20.6529,20.5369,20.5756,165471.0
2016-05-19 10:50:00,26.61,26.61,26.51,26.54,178346.0,20.5756,20.5756,20.4983,20.5215,178346.0
2016-05-19 10:55:00,26.55,26.59,26.5,26.51,152541.0,20.5292,20.5601,20.4906,20.4983,152541.0
2016-05-19 11:00:00,26.51,26.57,26.46,26.56,295582.0,20.4983,20.5447,20.4596,20.5369,295582.0
2016-05-19 11:05:00,26.57,26.58,26.51,26.52,67655.0,20.5447,20.5524,20.4983,20.506,67655.0
2016-05-19 11:10:00,26.51,26.54,26.46,26.52,75853.0,20.4983,20.5215,20.4596,20.506,75853.0
2016-05-19 11:15:00,26.53,26.6,26.52,26.6,123090.0,20.5137,20.5679,20.506,20.5679,123090.0
2016-05-19 11:20:00,26.59,26.62,26.54,26.57,111939.0,20.5601,20.5833,20.5215,20.5447,111939.0
2016-05-19 11:25:00,26.57,26.63,26.53,26.6,96111.0,20.5447,20.5911,20.5137,20.5679,96111.0
2016-05-19 11:30:00,26.6,26.6,26.52,26.54,57628.0,20.5679,20.5679,20.506,20.5215,57628.0
2016-05-19 11:35:00,26.54,26.56,26.46,26.48,132460.0,20.5215,20.5369,20.4596,20.4751,132460.0
2016-05-19 11:40:00,26.48,26.51,26.44,26.5,121674.0,20.4751,20.4983,20.4442,20.4906,121674.0
2016-05-19 11:45:00,26.5,26.5,26.44,26.5,87851.0,20.4906,20.4906,20.4442,20.4906,87851.0
2016-05-19 11:50:00,26.51,26.51,26.45,26.45,79032.0,20.4983,20.4983,20.4519,20.4519,79032.0
2016-05-19 11:55:00,26.45,26.53,26.44,26.51,120946.0,20.4519,20.5137,20.4442,20.4983,120946.0
2016-05-19 12:00:00,26.51,26.53,26.49,26.52,161537.0,20.4983,20.5137,20.4828,20.506,161537.0
2016-05-19 12:05:00,26.51,26.62,26.51,26.61,160218.0,20.4983,20.5833,20.4983,20.5756,160218.0
2016-05-19 12:10:00,26.6,26.62,26.57,26.6,72285.0,20.5679,20.5833,20.5447,20.5679,72285.0
2016-05-19 12:15:00,26.6,26.62,26.57,26.58,42148.0,20.5679,20.5833,20.5447,20.5524,42148.0
2016-05-19 12:20:00,26.58,26.62,26.57,26.59,58773.0,20.5524,20.5833,20.5447,20.5601,58773.0
2016-05-19 12:25:00,26.59,26.6,26.51,26.51,61934.0,20.5601,20.5679,20.4983,20.4983,61934.0
2016-05-19 12:30:00,26.52,26.55,26.5,26.54,32172.0,20.506,20.5292,20.4906,20.5215,32172.0
2016-05-19 12:35:00,26.54,26.61,26.53,26.59,38874.0,20.5215,20.5756,20.5137,20.5601,38874.0
2016-05-19 12:40:00,26.59,26.59,26.52,26.54,58486.0,20.5601,20.5601,20.506,20.5215,58486.0
2016-05-19 12:45:00,26.54,26.56,26.51,26.54,47517.0,20.5215,20.5369,20.4983,20.5215,47517.0
2016-05-19 12:50:00,26.54,26.54,26.45,26.47,58148.0,20.5215,20.5215,20.4519,20.4674,58148.0
2016-05-19 12:55:00,26.47,26.49,26.44,26.45,40064.0,20.4674,20.4828,20.4442,20.4519,40064.0
2016-05-19 13:00:00,26.45,26.48,26.44,26.47,39939.0,20.4519,20.4751,20.4442,20.4674,39939.0
2016-05-19 13:05:00,26.47,26.5,26.45,26.49,47106.0,20.4674,20.4906,20.4519,20.4828,47106.0
2016-05-19 13:10:00,26.49,26.53,26.45,26.52,68965.0,20.4828,20.5137,20.4519,20.506,68965.0
2016-05-19 13:15:00,26.52,26.57,26.5,26.57,215049.0,20.506,20.5447,20.4906,20.5447,215049.0
2016-05-19 13:20:00,26.58,26.58,26.53,26.53,43873.0,20.5524,20.5524,20.5137,20.5137,43873.0
2016-05-19 13:25:00,26.54,26.59,26.53,26.59,47827.0,20.5215,20.5601,20.5137,20.5601,47827.0
2016-05-19 13:30:00,26.59,26.63,26.58,26.62,61361.0,20.5601,20.5911,20.5524,20.5833,61361.0
2016-05-19 13:35:00,26.62,26.66,26.62,26.62,55227.0,20.5833,20.6143,20.5833,20.5833,55227.0
2016-05-19 13:40:00,26.62,26.71,26.62,26.69,61735.0,20.5833,20.6529,20.5833,20.6375,61735.0
2016-05-19 13:45:00,26.69,26.71,26.66,26.67,46735.0,20.6375,20.6529,20.6143,20.622,46735.0
2016-05-19 13:50:00,26.67,26.68,26.61,26.62,79541.0,20.622,20.6297,20.5756,20.5833,79541.0
2016-05-19 13:55:00,26.62,26.65,26.6,26.61,49722.0,20.5833,20.6065,20.5679,20.5756,49722.0
2016-05-19 14:00:00,26.61,26.63,26.58,26.58,80842.0,20.5756,20.5911,20.5524,20.5524,80842.0
2016-05-19 14:05:00,26.58,26.63,26.58,26.63,41400.0,20.5524,20.5911,20.5524,20.5911,41400.0
2016-05-19 14:10:00,26.63,26.7,26.62,26.7,97483.0,20.5911,20.6452,20.5833,20.6452,97483.0
2016-05-19 14:15:00,26.69,26.7,26.63,26.69,81116.0,20.6375,20.6452,20.5911,20.6375,81116.0
2016-05-19 14:20:00,26.68,26.7,26.63,26.64,60889.0,20.6297,20.6452,20.5911,20.5988,60889.0
2016-05-19 14:25:00,26.64,26.69,26.62,26.65,97101.0,20.5988,20.6375,20.5833,20.6065,97101.0
2016-05-19 14:30:00,26.65,26.66,26.61,26.62,75010.0,20.6065,20.6143,20.5756,20.5833,75010.0
2016-05-19 14:35:00,26.61,26.64,26.58,26.62,158997.0,20.5756,20.5988,20.5524,20.5833,158997.0
2016-05-19 14:40:00,26.61,26.63,26.59,26.61,85859.0,20.5756,20.5911,20.5601,20.5756,85859.0
2016-05-19 14:45:00,26.61,26.63,26.58,26.59,74329.0,20.5756,20.5911,20.5524,20.5601,74329.0
2016-05-19 14:50:00,26.59,26.6,26.55,26.57,60154.0,20.5601,20.5679,20.5292,20.5447,60154.0
2016-05-19 14:55:00,26.57,26.6,26.55,26.57,107120.0,20.5447,20.5679,20.5292,20.5447,107120.0
2016-05-19 15:00:00,26.57,26.62,26.56,26.62,134759.0,20.5447,20.5833,20.5369,20.5833,134759.0
2016-05-19 15:05:00,26.62,26.66,26.62,26.66,138634.0,20.5833,20.6143,20.5833,20.6143,138634.0
2016-05-19 15:10:00,26.66,26.66,26.62,26.64,114754.0,20.6143,20.6143,20.5833,20.5988,114754.0
2016-05-19 15:15:00,26.64,26.68,26.62,26.68,136415.0,20.5988,20.6297,20.5833,20.6297,136415.0
2016-05-19 15:20:00,26.68,26.73,26.67,26.71,167198.0,20.6297,20.6684,20.622,20.6529,167198.0
2016-05-19 15:25:00,26.71,26.72,26.64,26.64,103647.0,20.6529,20.6607,20.5988,20.5988,103647.0
2016-05-19 15:30:00,26.64,26.66,26.6,26.61,138050.0,20.5988,20.6143,20.5679,20.5756,138050.0
2016-05-19 15:35:00,26.62,26.68,26.6,26.68,220792.0,20.5833,20.6297,20.5679,20.6297,220792.0
2016-05-19 15:40:00,26.68,26.72,26.66,26.68,299716.0,20.6297,20.6607,20.6143,20.6297,299716.0
2016-05-19 15:45:00,26.68,26.7,26.66,26.67,268910.0,20.6297,20.6452,20.6143,20.622,268910.0
2016-05-19 15:50:00,26.67,26.68,26.61,26.64,352244.0,20.622,20.6297,20.5756,20.5988,352244.0
2016-05-19 15:55:00,26.64,26.64,26.58,26.59,558543.0,20.5988,20.5988,20.5524,20.5601,558543.0
2016-05-20 09:30:00,26.85,26.92,26.67,26.92,599205.0,20.7612,20.8153,20.622,20.8153,599205.0
2016-05-20 09:35:00,26.92,27.09,26.92,27.01,356710.0,20.8153,20.9468,20.8153,20.8849,356710.0
2016-05-20 09:40:00,27.01,27.06,26.91,26.93,186364.0,20.8849,20.9236,20.8076,20.823,186364.0
2016-05-20 09:45:00,26.94,27.01,26.88,27.0,378401.0,20.8308,20.8849,20.7844,20.8772,378401.0
2016-05-20 09:50:00,27.0,27.12,27.0,27.04,304339.0,20.8772,20.97,20.8772,20.9081,304339.0
2016-05-20 09:55:00,27.04,27.1,27.04,27.09,328585.0,20.9081,20.9545,20.9081,20.9468,328585.0
2016-05-20 10:00:00,27.09,27.12,27.05,27.11,490186.0,20.9468,20.97,20.9158,20.9622,490186.0
2016-05-20 10:05:00,27.12,27.15,27.06,27.1,522465.0,20.97,20.9932,20.9236,20.9545,522465.0
2016-05-20 10:10:00,27.11,27.15,27.09,27.15,297954.0,20.9622,20.9932,20.9468,20.9932,297954.0
2016-05-20 10:15:00,27.15,27.17,27.1,27.16,165251.0,20.9932,21.0086,20.9545,21.0009,165251.0
2016-05-20 10:20:00,27.16,27.16,26.99,27.02,307952.0,21.0009,21.0009,20.8694,20.8926,307952.0
2016-05-20 10:25:00,27.01,27.05,26.95,27.01,190029.0,20.8849,20.9158,20.8385,20.8849,190029.0
2016-05-20 10:30:00,27.0,27.01,26.93,26.98,219814.0,20.8772,20.8849,20.823,20.8617,219814.0
2016-05-20 10:35:00,26.98,27.02,26.98,27.02,243313.0,20.8617,20.8926,20.8617,20.8926,243313.0
2016-05-20 10:40:00,27.02,27.04,26.95,26.96,352975.0,20.8926,20.9081,20.8385,20.8462,352975.0
2016-05-20 10:45:00,26.96,27.05,26.95,27.02,223139.0,20.8462,20.9158,20.8385,20.8926,223139.0
2016-05-20 10:50:00,27.02,27.02,26.95,27.01,163793.0,20.8926,20.8926,20.8385,20.8849,163793.0
2016-05-20 10:55:00,27.01,27.04,26.97,27.03,91536.0,20.8849,20.9081,20.854,20.9004,91536.0
2016-05-20 11:00:00,27.03,27.08,27.02,27.07,100210.0,20.9004,20.939,20.8926,20.9313,100210.0
2016-05-20 11:05:00,27.07,27.12,27.06,27.12,167223.0,20.9313,20.97,20.9236,20.97,167223.0
2016-05-20 11:10:00,27.12,27.12,27.06,27.08,119047.0,20.97,20.97,20.9236,20.939,119047.0
2016-05-20 11:15:00,27.08,27.1,27.06,27.1,155517.0,20.939,20.9545,20.9236,20.9545,155517.0
2016-05-20 11:20:00,27.09,27.14,27.09,27.12,190997.0,20.9468,20.9854,20.9468,20.97,190997.0
2016-05-20 11:25:00,27.12,27.14,27.08,27.09,95963.0,20.97,20.9854,20.939,20.9468,95963.0
2016-05-20 11:30:00,27.09,27.15,27.09,27.14,59966.0,20.9468,20.9932,20.9468,20.9854,59966.0
2016-05-20 11:35:00,27.14,27.17,27.13,27.16,129768.0,20.9854,21.0086,20.9777,21.0009,129768.0
2016-05-20 11:40:00,27.15,27.16,27.09,27.11,93630.0,20.9932,21.0009,20.9468,20.9622,93630.0
2016-05-20 11:45:00,27.11,27.11,27.02,27.03,98956.0,20.9622,20.9622,20.8926,20.9004,98956.0
2016-05-20 11:50:00,27.03,27.04,26.99,27.01,93940.0,20.9004,20.9081,20.8694,20.8849,93940.0
2016-05-20 11:55:00,27.01,27.03,27.0,27.03,84757.0,20.8849,20.9004,20.8772,20.9004,84757.0
2016-05-20 12:00:00,27.03,27.03,26.99,27.0,167814.0,20.9004,20.9004,20.8694,20.8772,167814.0
2016-05-20 12:05:00,27.0,27.0,26.95,26.96,125031.0,20.8772,20.8772,20.8385,20.8462,125031.0
2016-05-20 12:10:00,26.96,26.99,26.95,26.96,166511.0,20.8462,20.8694,20.8385,20.8462,166511.0
2016-05-20 12:15:00,26.96,26.98,26.95,26.96,106107.0,20.8462,20.8617,20.8385,20.8462,106107.0
2016-05-20 12:20:00,26.96,27.01,26.96,27.0,80458.0,20.8462,20.8849,20.8462,20.8772,80458.0
2016-05-20 12:25:00,26.99,27.0,26.95,26.96,57911.0,20.8694,20.8772,20.8385,20.8462,57911.0
2016-05-20 12:30:00,26.96,26.96,26.91,26.92,58828.0,20.8462,20.8462,20.8076,20.8153,58828.0
2016-05-20 12:35:00,26.92,26.97,26.92,26.96,47577.0,20.8153,20.854,20.8153,20.8462,47577.0
2016-05-20 12:40:00,26.97,26.97,26.94,26.96,47623.0,20.854,20.854,20.8308,20.8462,47623.0
2016-05-20 12:45:00,26.95,26.96,26.91,26.92,83690.0,20.8385,20.8462,20.8076,20.8153,83690.0
2016-05-20 12:50:00,26.92,26.93,26.9,26.92,76069.0,20.8153,20.823,20.7998,20.8153,76069.0
2016-05-20 12:55:00,26.92,26.93,26.91,26.92,34599.0,20.8153,20.823,20.8076,20.8153,34599.0
2016-05-20 13:00:00,26.92,26.92,26.87,26.87,109539.0,20.8153,20.8153,20.7766,20.7766,109539.0
2016-05-20 13:05:00,26.88,26.88,26.86,26.88,87572.0,20.7844,20.7844,20.7689,20.7844,87572.0
2016-05-20 13:10:00,26.88,26.89,26.86,26.89,59872.0,20.7844,20.7921,20.7689,20.7921,59872.0
2016-05-20 13:15:00,26.89,26.92,26.88,26.9,48577.0,20.7921,20.8153,20.7844,20.7998,48577.0
2016-05-20 13:20:00,26.91,26.91,26.86,26.86,107067.0,20.8076,20.8076,20.7689,20.7689,107067.0
2016-05-20 13:25:00,26.86,26.87,26.83,26.84,81001.0,20.7689,20.7766,20.7457,20.7534,81001.0
2016-05-20 13:30:00,26.83,26.84,26.8,26.81,94606.0,20.7457,20.7534,20.7225,20.7303,94606.0
2016-05-20 13:35:00,26.82,26.83,26.73,26.73,143777.0,20.738,20.7457,20.6684,20.6684,143777.0
2016-05-20 13:40:00,26.73,26.77,26.72,26.75,114081.0,20.6684,20.6993,20.6607,20.6839,114081.0
2016-05-20 13:45:00,26.76,26.76,26.68,26.7,289730.0,20.6916,20.6916,20.6297,20.6452,289730.0
2016-05-20 13:50:00,26.69,26.73,26.69,26.7,81438.0,20.6375,20.6684,20.6375,20.6452,81438.0
2016-05-20 13:55:00,26.7,26.71,26.69,26.7,85515.0,20.6452,20.6529,20.6375,20.6452,85515.0
2016-05-20 14:00:00,26.7,26.71,26.69,26.7,344397.0,20.6452,20.6529,20.6375,20.6452,344397.0
2016-05-20 14:05:00,26.7,26.78,26.7,26.75,135789.0,20.6452,20.7071,20.6452,20.6839,135789.0
2016-05-20 14:10:00,26.76,26.79,26.76,26.79,81837.0,20.6916,20.7148,20.6916,20.7148,81837.0
2016-05-20 14:15:00,26.78,26.8,26.78,26.79,63245.0,20.7071,20.7225,20.7071,20.7148,63245.0
2016-05-20 14:20:00,26.79,26.83,26.79,26.81,127807.0,20.7148,20.7457,20.7148,20.7303,127807.0
2016-05-20 14:25:00,26.82,26.82,26.8,26.8,102691.0,20.738,20.738,20.7225,20.7225,102691.0
2016-05-20 14:30:00,26.81,26.81,26.79,26.8,82564.0,20.7303,20.7303,20.7148,20.7225,82564.0
2016-05-20 14:35:00,26.8,26.81,26.8,26.8,70929.0,20.7225,20.7303,20.7225,20.7225,70929.0
2016-05-20 14:40:00,26.81,26.82,26.79,26.82,134436.0,20.7303,20.738,20.7148,20.738,134436.0
2016-05-20 14:45:00,26.82,26.82,26.8,26.8,101165.0,20.738,20.738,20.7225,20.7225,101165.0
2016-05-20 14:50:00,26.8,26.81,26.8,26.8,77266.0,20.7225,20.7303,20.7225,20.7225,77266.0
2016-05-20 14:55:00,26.8,26.81,26.74,26.75,200058.0,20.7225,20.7303,20.6761,20.6839,200058.0
2016-05-20 15:00:00,26.75,26.75,26.7,26.71,107417.0,20.6839,20.6839,20.6452,20.6529,107417.0
2016-05-20 15:05:00,26.7,26.71,26.68,26.71,84505.0,20.6452,20.6529,20.6297,20.6529,84505.0
2016-05-20 15:10:00,26.7,26.73,26.69,26.73,67129.0,20.6452,20.6684,20.6375,20.6684,67129.0
2016-05-20 15:15:00,26.73,26.74,26.7,26.72,136167.0,20.6684,20.6761,20.6452,20.6607,136167.0
2016-05-20 15:20:00,26.72,26.72,26.67,26.68,94571.0,20.6607,20.6607,20.622,20.6297,94571.0
2016-05-20 15:25:00,26.68,26.69,26.67,26.68,107998.0,20.6297,20.6375,20.622,20.6297,107998.0
2016-05-20 15:30:00,26.68,26.7,26.67,26.69,101529.0,20.6297,20.6452,20.622,20.6375,101529.0
2016-05-20 15:35:00,26.69,26.71,26.67,26.71,209353.0,20.6375,20.6529,20.622,20.6529,209353.0
2016-05-20 15:40:00,26.71,26.74,26.7,26.73,115187.0,20.6529,20.6761,20.6452,20.6684,115187.0
2016-05-20 15:45:00,26.72,26.74,26.72,26.73,150203.0,20.6607,20.6761,20.6607,20.6684,150203.0
2016-05-20 15:50:00,26.72,26.73,26.71,26.73,126628.0,20.6607,20.6684,20.6529,20.6684,126628.0
2016-05-20 15:55:00,26.73,26.78,26.72,26.77,636322.0,20.6684,20.7071,20.6607,20.6993,636322.0
2016-05-23 09:30:00,26.72,26.94,26.67,26.87,296586.0,20.6607,20.8308,20.622,20.7766,296586.0
2016-05-23 09:35:00,26.86,26.87,26.68,26.84,311508.0,20.7689,20.7766,20.6297,20.7534,311508.0
2016-05-23 09:40:00,26.84,26.89,26.75,26.77,218867.0,20.7534,20.7921,20.6839,20.6993,218867.0
2016-05-23 09:45:00,26.76,26.8,26.67,26.8,172136.0,20.6916,20.7225,20.622,20.7225,172136.0
2016-05-23 09:50:00,26.81,26.81,26.65,26.75,289500.0,20.7303,20.7303,20.6065,20.6839,289500.0
2016-05-23 09:55:00,26.74,26.76,26.63,26.65,241765.0,20.6761,20.6916,20.5911,20.6065,241765.0
2016-05-23 10:00:00,26.65,26.89,26.65,26.87,95650.0,20.6065,20.7921,20.6065,20.7766,95650.0
2016-05-23 10:05:00,26.87,26.9,26.8,26.82,121600.0,20.7766,20.7998,20.7225,20.738,121600.0
2016-05-23 10:10:00,26.82,26.86,26.74,26.78,92628.0,20.738,20.7689,20.6761,20.7071,92628.0
2016-05-23 10:15:00,26.78,26.88,26.78,26.87,72670.0,20.7071,20.7844,20.7071,20.7766,72670.0
2016-05-23 10:20:00,26.88,26.93,26.84,26.84,91894.0,20.7844,20.823,20.7534,20.7534,91894.0
2016-05-23 10:25:00,26.85,26.88,26.81,26.81,56162.0,20.7612,20.7844,20.7303,20.7303,56162.0
2016-05-23 10:30:00,26.81,26.83,26.77,26.82,72860.0,20.7303,20.7457,20.6993,20.738,72860.0
2016-05-23 10:35:00,26.81,26.85,26.79,26.81,87213.0,20.7303,20.7612,20.7148,20.7303,87213.0
2016-05-23 10:40:00,26.82,26.82,26.76,26.78,47793.0,20.738,20.738,20.6916,20.7071,47793.0
2016-05-23 10:45:00,26.78,26.8,26.75,26.78,100243.0,20.7071,20.7225,20.6839,20.7071,100243.0
2016-05-23 10:50:00,26.78,26.84,26.78,26.81,59301.0,20.7071,20.7534,20.7071,20.7303,59301.0
2016-05-23 10:55:00,26.82,26.83,26.78,26.8,47254.0,20.738,20.7457,20.7071,20.7225,47254.0
2016-05-23 11:00:00,26.8,26.83,26.77,26.83,78726.0,20.7225,20.7457,20.6993,20.7457,78726.0
2016-05-23 11:05:00,26.83,26.85,26.8,26.82,56319.0,20.7457,20.7612,20.7225,20.738,56319.0
2016-05-23 11:10:00,26.82,26.83,26.79,26.79,59411.0,20.738,20.7457,20.7148,20.7148,59411.0
2016-05-23 11:15:00,26.8,26.81,26.75,26.76,66813.0,20.7225,20.7303,20.6839,20.6916,66813.0
2016-05-23 11:20:00,26.76,26.77,26.7,26.72,45381.0,20.6916,20.6993,20.6452,20.6607,45381.0
2016-05-23 11:25:00,26.72,26.77,26.7,26.76,66124.0,20.6607,20.6993,20.6452,20.6916,66124.0
2016-05-23 11:30:00,26.76,26.78,26.66,26.68,74570.0,20.6916,20.7071,20.6143,20.6297,74570.0
2016-05-23 11:35:00,26.68,26.69,26.63,26.65,55061.0,20.6297,20.6375,20.5911,20.6065,55061.0
2016-05-23 11:40:00,26.65,26.68,26.61,26.62,68535.0,20.6065,20.6297,20.5756,20.5833,68535.0
2016-05-23 11:45:00,26.61,26.69,26.6,26.68,98094.0,20.5756,20.6375,20.5679,20.6297,98094.0
2016-05-23 11:50:00,26.68,26.69,26.63,26.67,51599.0,20.6297,20.6375,20.5911,20.622,51599.0
2016-05-23 11:55:00,26.67,26.68,26.64,26.64,49221.0,20.622,20.6297,20.5988,20.5988,49221.0
2016-05-23 12:00:00,26.64,26.67,26.63,26.66,85504.0,20.5988,20.622,20.5911,20.6143,85504.0
2016-05-23 12:05:00,26.67,26.69,26.66,26.67,52775.0,20.622,20.6375,20.6143,20.622,52775.0
2016-05-23 12:10:00,26.66,26.67,26.6,26.61,129004.0,20.6143,20.622,20.5679,20.5756,129004.0
2016-05-23 12:15:00,26.62,26.64,26.61,26.62,54846.0,20.5833,20.5988,20.5756,20.5833,54846.0
2016-05-23 12:20:00,26.62,26.69,26.62,26.66,70330.0,20.5833,20.6375,20.5833,20.6143,70330.0
2016-05-23 12:25:00,26.66,26.66,26.61,26.66,92102.0,20.6143,20.6143,20.5756,20.6143,92102.0
2016-05-23 12:30:00,26.66,26.66,26.62,26.66,56633.0,20.6143,20.6143,20.5833,20.6143,56633.0
2016-05-23 12:35:00,26.66,26.7,26.65,26.66,93343.0,20.6143,20.6452,20.6065,20.6143,93343.0
2016-05-23 12:40:00,26.65,26.71,26.63,26.71,70791.0,20.6065,20.6529,20.5911,20.6529,70791.0
2016-05-23 12:45:00,26.7,26.72,26.68,26.71,58521.0,20.6452,20.6607,20.6297,20.6529,58521.0
2016-05-23 12:50:00,26.7,26.71,26.67,26.67,31265.0,20.6452,20.6529,20.622,20.622,31265.0
2016-05-23 12:55:00,26.68,26.7,26.66,26.7,52142.0,20.6297,20.6452,20.6143,20.6452,52142.0
2016-05-23 13:00:00,26.69,26.72,26.69,26.72,53857.0,20.6375,20.6607,20.6375,20.6607,53857.0
2016-05-23 13:05:00,26.72,26.75,26.72,26.72,48670.0,20.6607,20.6839,20.6607,20.6607,48670.0
2016-05-23 13:10:00,26.73,26.75,26.72,26.75,24830.0,20.6684,20.6839,20.6607,20.6839,24830.0
2016-05-23 13:15:00,26.75,26.75,26.71,26.73,43226.0,20.6839,20.6839,20.6529,20.6684,43226.0
2016-05-23 13:20:00,26.73,26.75,26.71,26.72,44798.0,20.6684,20.6839,20.6529,20.6607,44798.0
2016-05-23 13:25:00,26.72,26.74,26.71,26.74,28586.0,20.6607,20.6761,20.6529,20.6761,28586.0
2016-05-23 13:30:00,26.73,26.75,26.72,26.73,39428.0,20.6684,20.6839,20.6607,20.6684,39428.0
2016-05-23 13:35:00,26.73,26.75,26.73,26.75,56231.0,20.6684,20.6839,20.6684,20.6839,56231.0
2016-05-23 13:40:00,26.75,26.76,26.71,26.73,87540.0,20.6839,20.6916,20.6529,20.6684,87540.0
2016-05-23 13:45:00,26.73,26.77,26.72,26.74,48371.0,20.6684,20.6993,20.6607,20.6761,48371.0
2016-05-23 13:50:00,26.74,26.76,26.74,26.76,28942.0,20.6761,20.6916,20.6761,20.6916,28942.0
2016-05-23 13:55:00,26.76,26.78,26.75,26.77,75842.0,20.6916,20.7071,20.6839,20.6993,75842.0
2016-05-23 14:00:00,26.77,26.78,26.76,26.77,29964.0,20.6993,20.7071,20.6916,20.6993,29964.0
2016-05-23 14:05:00,26.77,26.77,26.73,26.74,40186.0,20.6993,20.6993,20.6684,20.6761,40186.0
2016-05-23 14:10:00,26.74,26.78,26.73,26.78,25410.0,20.6761,20.7071,20.6684,20.7071,25410.0
2016-05-23 14:15:00,26.78,26.8,26.77,26.8,31567.0,20.7071,20.7225,20.6993,20.7225,31567.0
2016-05-23 14:20:00,26.8,26.82,26.79,26.81,35300.0,20.7225,20.738,20.7148,20.7303,35300.0
2016-05-23 14:25:00,26.8,26.84,26.79,26.83,81932.0,20.7225,20.7534,20.7148,20.7457,81932.0
2016-05-23 14:30:00,26.83,26.86,26.82,26.86,43708.0,20.7457,20.7689,20.738,20.7689,43708.0
2016-05-23 14:35:00,26.86,26.86,26.82,26.86,82334.0,20.7689,20.7689,20.738,20.7689,82334.0
2016-05-23 14:40:00,26.86,26.88,26.85,26.87,46675.0,20.7689,20.7844,20.7612,20.7766,46675.0
2016-05-23 14:45:00,26.87,26.87,26.82,26.84,82275.0,20.7766,20.7766,20.738,20.7534,82275.0
2016-05-23 14:50:00,26.83,26.89,26.82,26.89,86460.0,20.7457,20.7921,20.738,20.7921,86460.0
2016-05-23 14:55:00,26.89,26.89,26.83,26.85,63467.0,20.7921,20.7921,20.7457,20.7612,63467.0
2016-05-23 15:00:00,26.86,26.87,26.83,26.85,127306.0,20.7689,20.7766,20.7457,20.7612,127306.0
2016-05-23 15:05:00,26.85,26.87,26.84,26.85,209169.0,20.7612,20.7766,20.7534,20.7612,209169.0
2016-05-23 15:10:00,26.85,26.86,26.84,26.85,138453.0,20.7612,20.7689,20.7534,20.7612,138453.0
2016-05-23 15:15:00,26.85,26.88,26.84,26.87,126082.0,20.7612,20.7844,20.7534,20.7766,126082.0
2016-05-23 15:20:00,26.86,26.89,26.85,26.88,69114.0,20.7689,20.7921,20.7612,20.7844,69114.0
2016-05-23 15:25:00,26.88,26.89,26.84,26.85,86942.0,20.7844,20.7921,20.7534,20.7612,86942.0
2016-05-23 15:30:00,26.85,26.88,26.84,26.85,138922.0,20.7612,20.7844,20.7534,20.7612,138922.0
2016-05-23 15:35:00,26.85,26.87,26.84,26.86,143125.0,20.7612,20.7766,20.7534,20.7689,143125.0
2016-05-23 15:40:00,26.86,26.89,26.85,26.89,252625.0,20.7689,20.7921,20.7612,20.7921,252625.0
2016-05-23 15:45:00,26.88,26.89,26.84,26.87,248608.0,20.7844,20.7921,20.7534,20.7766,248608.0
2016-05-23 15:50:00,26.87,26.87,26.81,26.81,243689.0,20.7766,20.7766,20.7303,20.7303,243689.0
2016-05-23 15:55:00,26.82,26.83,26.8,26.83,557125.0,20.738,20.7457,20.7225,20.7457,557125.0
2016-05-24 09:30:00,27.04,27.13,26.96,27.02,562333.0,20.9081,20.9777,20.8462,20.8926,562333.0
2016-05-24 09:35:00,27.02,27.22,26.97,27.09,356705.0,20.8926,21.0473,20.854,20.9468,356705.0
2016-05-24 09:40:00,27.1,27.33,27.08,27.27,529728.0,20.9545,21.1323,20.939,21.0859,529728.0
2016-05-24 09:45:00,27.27,27.35,27.24,27.27,525880.0,21.0859,21.1478,21.0627,21.0859,525880.0
2016-05-24 09:50:00,27.27,27.35,27.26,27.34,476373.0,21.0859,21.1478,21.0782,21.1401,476373.0
2016-05-24 09:55:00,27.34,27.36,27.28,27.31,238793.0,21.1401,21.1555,21.0937,21.1169,238793.0
2016-05-24 10:00:00,27.3,27.42,27.29,27.41,361855.0,21.1091,21.2019,21.1014,21.1942,361855.0
2016-05-24 10:05:00,27.4,27.48,27.37,27.44,421611.0,21.1865,21.2483,21.1633,21.2174,421611.0
2016-05-24 10:10:00,27.44,27.46,27.36,27.4,355471.0,21.2174,21.2329,21.1555,21.1865,355471.0
2016-05-24 10:15:00,27.4,27.45,27.38,27.39,213273.0,21.1865,21.2251,21.171,21.1787,213273.0
2016-05-24 10:20:00,27.4,27.44,27.38,27.44,159474.0,21.1865,21.2174,21.171,21.2174,159474.0
2016-05-24 10:25:00,27.43,27.45,27.4,27.4,284150.0,21.2097,21.2251,21.1865,21.1865,284150.0
2016-05-24 10:30:00,27.4,27.43,27.38,27.39,172632.0,21.1865,21.2097,21.171,21.1787,172632.0
2016-05-24 10:35:00,27.39,27.49,27.39,27.45,283234.0,21.1787,21.256,21.1787,21.2251,283234.0
2016-05-24 10:40:00,27.45,27.52,27.44,27.52,425029.0,21.2251,21.2792,21.2174,21.2792,425029.0
2016-05-24 10:45:00,27.51,27.53,27.46,27.47,424175.0,21.2715,21.287,21.2329,21.2406,424175.0
2016-05-24 10:50:00,27.47,27.56,27.44,27.53,199747.0,21.2406,21.3102,21.2174,21.287,199747.0
2016-05-24 10:55:00,27.53,27.53,27.46,27.49,216531.0,21.287,21.287,21.2329,21.256,216531.0
2016-05-24 11:00:00,27.49,27.54,27.47,27.52,185541.0,21.256,21.2947,21.2406,21.2792,185541.0
2016-05-24 11:05:00,27.52,27.54,27.49,27.49,315410.0,21.2792,21.2947,21.256,21.256,315410.0
2016-05-24 11:10:00,27.49,27.51,27.48,27.49,240410.0,21.256,21.2715,21.2483,21.256,240410.0
2016-05-24 11:15:00,27.49,27.53,27.48,27.49,178136.0,21.256,21.287,21.2483,21.256,178136.0
2016-05-24 11:20:00,27.49,27.53,27.48,27.48,267952.0,21.256,21.287,21.2483,21.2483,267952.0
2016-05-24 11:25:00,27.48,27.53,27.48,27.49,233275.0,21.2483,21.287,21.2483,21.256,233275.0
2016-05-24 11:30:00,27.49,27.55,27.48,27.55,215305.0,21.256,21.3024,21.2483,21.3024,215305.0
2016-05-24 11:35:00,27.55,27.55,27.48,27.48,315358.0,21.3024,21.3024,21.2483,21.2483,315358.0
2016-05-24 11:40:00,27.48,27.53,27.48,27.5,128755.0,21.2483,21.287,21.2483,21.2638,128755.0
2016-05-24 11:45:00,27.51,27.54,27.5,27.51,97590.0,21.2715,21.2947,21.2638,21.2715,97590.0
2016-05-24 11:50:00,27.51,27.56,27.5,27.55,111300.0,21.2715,21.3102,21.2638,21.3024,111300.0
2016-05-24 11:55:00,27.55,27.62,27.55,27.61,627350.0,21.3024,21.3566,21.3024,21.3488,627350.0
2016-05-24 12:00:00,27.61,27.63,27.58,27.6,239631.0,21.3488,21.3643,21.3256,21.3411,239631.0
2016-05-24 12:05:00,27.6,27.63,27.58,27.63,148744.0,21.3411,21.3643,21.3256,21.3643,148744.0
2016-05-24 12:10:00,27.63,27.66,27.62,27.63,162456.0,21.3643,21.3875,21.3566,21.3643,162456.0
2016-05-24 12:15:00,27.63,27.64,27.56,27.6,105231.0,21.3643,21.372,21.3102,21.3411,105231.0
2016-05-24 12:20:00,27.6,27.64,27.59,27.62,170037.0,21.3411,21.372,21.3334,21.3566,170037.0
2016-05-24 12:25:00,27.63,27.64,27.57,27.57,80398.0,21.3643,21.372,21.3179,21.3179,80398.0
2016-05-24 12:30:00,27.58,27.6,27.53,27.54,162950.0,21.3256,21.3411,21.287,21.2947,162950.0
2016-05-24 12:35:00,27.54,27.56,27.53,27.55,151313.0,21.2947,21.3102,21.287,21.3024,151313.0
2016-05-24 12:40:00,27.55,27.56,27.53,27.55,75890.0,21.3024,21.3102,21.287,21.3024,75890.0
2016-05-24 12:45:00,27.55,27.56,27.53,27.55,48499.0,21.3024,21.3102,21.287,21.3024,48499.0
2016-05-24 12:50:00,27.55,27.6,27.55,27.55,144774.0,21.3024,21.3411,21.3024,21.3024,144774.0
2016-05-24 12:55:00,27.55,27.6,27.55,27.59,178301.0,21.3024,21.3411,21.3024,21.3334,178301.0
2016-05-24 13:00:00,27.6,27.6,27.55,27.56,168254.0,21.3411,21.3411,21.3024,21.3102,168254.0
2016-05-24 13:05:00,27.56,27.57,27.53,27.55,174132.0,21.3102,21.3179,21.287,21.3024,174132.0
2016-05-24 13:10:00,27.55,27.56,27.52,27.52,101782.0,21.3024,21.3102,21.2792,21.2792,101782.0
2016-05-24 13:15:00,27.52,27.55,27.52,27.53,108286.0,21.2792,21.3024,21.2792,21.287,108286.0
2016-05-24 13:20:00,27.52,27.53,27.46,27.46,58038.0,21.2792,21.287,21.2329,21.2329,58038.0
2016-05-24 13:25:00,27.46,27.48,27.45,27.46,85745.0,21.2329,21.2483,21.2251,21.2329,85745.0
2016-05-24 13:30:00,27.46,27.48,27.44,27.44,95035.0,21.2329,21.2483,21.2174,21.2174,95035.0
2016-05-24 13:35:00,27.44,27.45,27.39,27.4,86288.0,21.2174,21.2251,21.1787,21.1865,86288.0
2016-05-24 13:40:00,27.4,27.41,27.37,27.39,72946.0,21.1865,21.1942,21.1633,21.1787,72946.0
2016-05-24 13:45:00,27.39,27.44,27.38,27.42,168462.0,21.1787,21.2174,21.171,21.2019,168462.0
2016-05-24 13:50:00,27.42,27.44,27.4,27.4,51488.0,21.2019,21.2174,21.1865,21.1865,51488.0
2016-05-24 13:55:00,27.4,27.41,27.38,27.39,59734.0,21.1865,21.1942,21.171,21.1787,59734.0
2016-05-24 14:00:00,27.38,27.39,27.36,27.37,77180.0,21.171,21.1787,21.1555,21.1633,77180.0
2016-05-24 14:05:00,27.37,27.41,27.37,27.39,138120.0,21.1633,21.1942,21.1633,21.1787,138120.0
2016-05-24 14:10:00,27.39,27.43,27.38,27.41,80230.0,21.1787,21.2097,21.171,21.1942,80230.0
2016-05-24 14:15:00,27.41,27.42,27.37,27.37,93964.0,21.1942,21.2019,21.1633,21.1633,93964.0
2016-05-24 14:20:00,27.37,27.39,27.36,27.39,79562.0,21.1633,21.1787,21.1555,21.1787,79562.0
2016-05-24 14:25:00,27.38,27.39,27.34,27.35,89174.0,21.171,21.1787,21.1401,21.1478,89174.0
2016-05-24 14:30:00,27.36,27.38,27.34,27.34,95151.0,21.1555,21.171,21.1401,21.1401,95151.0
2016-05-24 14:35:00,27.34,27.35,27.32,27.35,58820.0,21.1401,21.1478,21.1246,21.1478,58820.0
2016-05-24 14:40:00,27.34,27.36,27.28,27.31,206573.0,21.1401,21.1555,21.0937,21.1169,206573.0
2016-05-24 14:45:00,27.31,27.36,27.31,27.35,79978.0,21.1169,21.1555,21.1169,21.1478,79978.0
2016-05-24 14:50:00,27.35,27.39,27.35,27.37,125135.0,21.1478,21.1787,21.1478,21.1633,125135.0
2016-05-24 14:55:00,27.38,27.4,27.37,27.37,110678.0,21.171,21.1865,21.1633,21.1633,110678.0
2016-05-24 15:00:00,27.37,27.44,27.37,27.44,174633.0,21.1633,21.2174,21.1633,21.2174,174633.0
2016-05-24 15:05:00,27.44,27.46,27.42,27.45,143936.0,21.2174,21.2329,21.2019,21.2251,143936.0
2016-05-24 15:10:00,27.45,27.47,27.44,27.46,109049.0,21.2251,21.2406,21.2174,21.2329,109049.0
2016-05-24 15:15:00,27.46,27.48,27.44,27.48,244848.0,21.2329,21.2483,21.2174,21.2483,244848.0
2016-05-24 15:20:00,27.48,27.5,27.46,27.47,188478.0,21.2483,21.2638,21.2329,21.2406,188478.0
2016-05-24 15:25:00,27.47,27.49,27.42,27.44,285972.0,21.2406,21.256,21.2019,21.2174,285972.0
2016-05-24 15:30:00,27.44,27.45,27.41,27.42,102713.0,21.2174,21.2251,21.1942,21.2019,102713.0
2016-05-24 15:35:00,27.42,27.44,27.4,27.44,155238.0,21.2019,21.2174,21.1865,21.2174,155238.0
2016-05-24 15:40:00,27.44,27.49,27.43,27.49,262560.0,21.2174,21.256,21.2097,21.256,262560.0
2016-05-24 15:45:00,27.49,27.5,27.45,27.47,437201.0,21.256,21.2638,21.2251,21.2406,437201.0
2016-05-24 15:50:00,27.47,27.49,27.46,27.48,345697.0,21.2406,21.256,21.2329,21.2483,345697.0
2016-05-24 15:55:00,27.48,27.48,27.4,27.41,824969.0,21.2483,21.2483,21.1865,21.1942,824969.0
2016-05-25 09:30:00,27.61,27.95,27.6,27.83,614463.0,21.3488,21.6117,21.3411,21.5189,614463.0
2016-05-25 09:35:00,27.83,28.16,27.82,28.12,579733.0,21.5189,21.7741,21.5112,21.7432,579733.0
2016-05-25 09:40:00,28.11,28.27,28.08,28.24,590955.0,21.7354,21.8592,21.7123,21.836,590955.0
2016-05-25 09:45:00,28.24,28.26,28.13,28.21,297671.0,21.836,21.8514,21.7509,21.8128,297671.0
2016-05-25 09:50:00,28.21,28.25,28.17,28.18,176885.0,21.8128,21.8437,21.7818,21.7896,176885.0
2016-05-25 09:55:00,28.18,28.22,28.11,28.14,201994.0,21.7896,21.8205,21.7354,21.7586,201994.0
2016-05-25 10:00:00,28.15,28.16,28.05,28.05,273200.0,21.7664,21.7741,21.6891,21.6891,273200.0
2016-05-25 10:05:00,28.05,28.2,28.03,28.15,191706.0,21.6891,21.805,21.6736,21.7664,191706.0
2016-05-25 10:10:00,28.16,28.19,28.1,28.19,209224.0,21.7741,21.7973,21.7277,21.7973,209224.0
2016-05-25 10:15:00,28.19,28.27,28.17,28.26,251919.0,21.7973,21.8592,21.7818,21.8514,251919.0
2016-05-25 10:20:00,28.26,28.26,28.16,28.2,212260.0,21.8514,21.8514,21.7741,21.805,212260.0
2016-05-25 10:25:00,28.21,28.26,28.2,28.21,331890.0,21.8128,21.8514,21.805,21.8128,331890.0
2016-05-25 10:30:00,28.21,28.27,28.2,28.26,310346.0,21.8128,21.8592,21.805,21.8514,310346.0
2016-05-25 10:35:00,28.27,28.29,28.21,28.23,200337.0,21.8592,21.8746,21.8128,21.8282,200337.0
2016-05-25 10:40:00,28.22,28.27,28.21,28.22,399819.0,21.8205,21.8592,21.8128,21.8205,399819.0
2016-05-25 10:45:00,28.23,28.25,28.18,28.25,221330.0,21.8282,21.8437,21.7896,21.8437,221330.0
2016-05-25 10:50:00,28.24,28.25,28.12,28.17,153856.0,21.836,21.8437,21.7432,21.7818,153856.0
2016-05-25 10:55:00,28.17,28.18,28.12,28.14,147080.0,21.7818,21.7896,21.7432,21.7586,147080.0
2016-05-25 11:00:00,28.15,28.16,28.11,28.15,130177.0,21.7664,21.7741,21.7354,21.7664,130177.0
2016-05-25 11:05:00,28.15,28.16,28.03,28.04,234941.0,21.7664,21.7741,21.6736,21.6813,234941.0
2016-05-25 11:10:00,28.04,28.05,27.99,28.01,315295.0,21.6813,21.6891,21.6427,21.6581,315295.0
2016-05-25 11:15:00,28.01,28.02,27.92,27.98,235664.0,21.6581,21.6659,21.5885,21.6349,235664.0
2016-05-25 11:20:00,27.98,28.0,27.95,27.95,176820.0,21.6349,21.6504,21.6117,21.6117,176820.0
2016-05-25 11:25:00,27.95,27.96,27.92,27.95,242471.0,21.6117,21.6195,21.5885,21.6117,242471.0
2016-05-25 11:30:00,27.95,27.98,27.88,27.9,267675.0,21.6117,21.6349,21.5576,21.5731,267675.0
2016-05-25 11:35:00,27.91,27.94,27.85,27.87,133205.0,21.5808,21.604,21.5344,21.5499,133205.0
2016-05-25 11:40:00,27.87,27.88,27.85,27.85,118564.0,21.5499,21.5576,21.5344,21.5344,118564.0
2016-05-25 11:45:00,27.85,27.86,27.83,27.83,202981.0,21.5344,21.5421,21.5189,21.5189,202981.0
2016-05-25 11:50:00,27.83,27.93,27.83,27.92,208874.0,21.5189,21.5963,21.5189,21.5885,208874.0
2016-05-25 11:55:00,27.92,27.94,27.87,27.91,153919.0,21.5885,21.604,21.5499,21.5808,153919.0
2016-05-25 12:00:00,27.91,27.96,27.9,27.91,135951.0,21.5808,21.6195,21.5731,21.5808,135951.0
2016-05-25 12:05:00,27.91,27.93,27.88,27.93,124582.0,21.5808,21.5963,21.5576,21.5963,124582.0
2016-05-25 12:10:00,27.92,27.92,27.86,27.86,104375.0,21.5885,21.5885,21.5421,21.5421,104375.0
2016-05-25 12:15:00,27.86,27.88,27.82,27.82,122288.0,21.5421,21.5576,21.5112,21.5112,122288.0
2016-05-25 12:20:00,27.82,27.83,27.8,27.8,147903.0,21.5112,21.5189,21.4957,21.4957,147903.0
2016-05-25 12:25:00,27.8,27.81,27.75,27.75,113324.0,21.4957,21.5035,21.4571,21.4571,113324.0
2016-05-25 12:30:00,27.75,27.8,27.75,27.8,163743.0,21.4571,21.4957,21.4571,21.4957,163743.0
2016-05-25 12:35:00,27.8,27.85,27.8,27.84,81238.0,21.4957,21.5344,21.4957,21.5267,81238.0
2016-05-25 12:40:00,27.85,27.88,27.82,27.82,229372.0,21.5344,21.5576,21.5112,21.5112,229372.0
2016-05-25 12:45:00,27.82,27.83,27.81,27.81,63128.0,21.5112,21.5189,21.5035,21.5035,63128.0
2016-05-25 12:50:00,27.81,27.85,27.81,27.85,127460.0,21.5035,21.5344,21.5035,21.5344,127460.0
2016-05-25 12:55:00,27.85,27.87,27.84,27.85,167018.0,21.5344,21.5499,21.5267,21.5344,167018.0
2016-05-25 13:00:00,27.85,27.87,27.85,27.86,121283.0,21.5344,21.5499,21.5344,21.5421,121283.0
2016-05-25 13:05:00,27.86,27.89,27.84,27.85,89650.0,21.5421,21.5653,21.5267,21.5344,89650.0
2016-05-25 13:10:00,27.85,27.85,27.8,27.81,104576.0,21.5344,21.5344,21.4957,21.5035,104576.0
2016-05-25 13:15:00,27.8,27.83,27.8,27.83,67852.0,21.4957,21.5189,21.4957,21.5189,67852.0
2016-05-25 13:20:00,27.83,27.86,27.8,27.85,110313.0,21.5189,21.5421,21.4957,21.5344,110313.0
2016-05-25 13:25:00,27.84,27.85,27.81,27.83,61981.0,21.5267,21.5344,21.5035,21.5189,61981.0
2016-05-25 13:30:00,27.83,27.83,27.79,27.79,72466.0,21.5189,21.5189,21.488,21.488,72466.0
2016-05-25 13:35:00,27.8,27.84,27.79,27.84,72183.0,21.4957,21.5267,21.488,21.5267,72183.0
2016-05-25 13:40:00,27.84,27.84,27.78,27.82,157080.0,21.5267,21.5267,21.4803,21.5112,157080.0
2016-05-25 13:45:00,27.83,27.83,27.77,27.78,105570.0,21.5189,21.5189,21.4726,21.4803,105570.0
2016-05-25 13:50:00,27.79,27.8,27.76,27.78,88415.0,21.488,21.4957,21.4648,21.4803,88415.0
2016-05-25 13:55:00,27.79,27.82,27.78,27.8,88057.0,21.488,21.5112,21.4803,21.4957,88057.0
2016-05-25 14:00:00,27.8,27.82,27.76,27.77,74848.0,21.4957,21.5112,21.4648,21.4726,74848.0
2016-05-25 14:05:00,27.77,27.78,27.75,27.78,80642.0,21.4726,21.4803,21.4571,21.4803,80642.0
2016-05-25 14:10:00,27.78,27.8,27.77,27.78,76686.0,21.4803,21.4957,21.4726,21.4803,76686.0
2016-05-25 14:15:00,27.79,27.81,27.78,27.8,77117.0,21.488,21.5035,21.4803,21.4957,77117.0
2016-05-25 14:20:00,27.81,27.81,27.78,27.8,79046.0,21.5035,21.5035,21.4803,21.4957,79046.0
2016-05-25 14:25:00,27.8,27.81,27.78,27.8,72683.0,21.4957,21.5035,21.4803,21.4957,72683.0
2016-05-25 14:30:00,27.81,27.81,27.77,27.78,78160.0,21.5035,21.5035,21.4726,21.4803,78160.0
2016-05-25 14:35:00,27.79,27.82,27.78,27.82,130965.0,21.488,21.5112,21.4803,21.5112,130965.0
2016-05-25 14:40:00,27.82,27.83,27.81,27.82,76164.0,21.5112,21.5189,21.5035,21.5112,76164.0
2016-05-25 14:45:00,27.82,27.86,27.8,27.81,262309.0,21.5112,21.5421,21.4957,21.5035,262309.0
2016-05-25 14:50:00,27.81,27.82,27.76,27.78,109762.0,21.5035,21.5112,21.4648,21.4803,109762.0
2016-05-25 14:55:00,27.79,27.79,27.74,27.75,62865.0,21.488,21.488,21.4494,21.4571,62865.0
2016-05-25 15:00:00,27.75,27.76,27.72,27.73,81839.0,21.4571,21.4648,21.4339,21.4416,81839.0
2016-05-25 15:05:00,27.73,27.74,27.71,27.74,81780.0,21.4416,21.4494,21.4262,21.4494,81780.0
2016-05-25 15:10:00,27.74,27.76,27.72,27.75,160792.0,21.4494,21.4648,21.4339,21.4571,160792.0
2016-05-25 15:15:00,27.75,27.79,27.74,27.78,159445.0,21.4571,21.488,21.4494,21.4803,159445.0
2016-05-25 15:20:00,27.78,27.8,27.77,27.78,136781.0,21.4803,21.4957,21.4726,21.4803,136781.0
2016-05-25 15:25:00,27.78,27.83,27.76,27.82,167312.0,21.4803,21.5189,21.4648,21.5112,167312.0
2016-05-25 15:30:00,27.82,27.82,27.8,27.81,51871.0,21.5112,21.5112,21.4957,21.5035,51871.0
2016-05-25 15:35:00,27.8,27.81,27.76,27.76,128307.0,21.4957,21.5035,21.4648,21.4648,128307.0
2016-05-25 15:40:00,27.77,27.79,27.76,27.79,156727.0,21.4726,21.488,21.4648,21.488,156727.0
2016-05-25 15:45:00,27.78,27.8,27.75,27.77,226253.0,21.4803,21.4957,21.4571,21.4726,226253.0
2016-05-25 15:50:00,27.77,27.79,27.76,27.78,564821.0,21.4726,21.488,21.4648,21.4803,564821.0
2016-05-25 15:55:00,27.78,27.81,27.77,27.77,906583.0,21.4803,21.5035,21.4726,21.4726,906583.0
2016-05-26 09:30:00,27.91,27.91,27.68,27.81,477406.0,21.5808,21.5808,21.403,21.5035,477406.0
2016-05-26 09:35:00,27.8,27.8,27.62,27.68,185663.0,21.4957,21.4957,21.3566,21.403,185663.0
2016-05-26 09:40:00,27.69,27.73,27.53,27.66,335360.0,21.4107,21.4416,21.287,21.3875,335360.0
2016-05-26 09:45:00,27.66,27.66,27.48,27.52,227793.0,21.3875,21.3875,21.2483,21.2792,227793.0
2016-05-26 09:50:00,27.53,27.61,27.51,27.52,101250.0,21.287,21.3488,21.2715,21.2792,101250.0
2016-05-26 09:55:00,27.52,27.55,27.45,27.49,101517.0,21.2792,21.3024,21.2251,21.256,101517.0
2016-05-26 10:00:00,27.5,27.69,27.5,27.64,341271.0,21.2638,21.4107,21.2638,21.372,341271.0
2016-05-26 10:05:00,27.65,27.68,27.54,27.56,249128.0,21.3798,21.403,21.2947,21.3102,249128.0
2016-05-26 10:10:00,27.56,27.61,27.53,27.6,164761.0,21.3102,21.3488,21.287,21.3411,164761.0
2016-05-26 10:15:00,27.6,27.7,27.57,27.7,165547.0,21.3411,21.4184,21.3179,21.4184,165547.0
2016-05-26 10:20:00,27.7,27.71,27.61,27.61,140817.0,21.4184,21.4262,21.3488,21.3488,140817.0
2016-05-26 10:25:00,27.61,27.63,27.53,27.55,145720.0,21.3488,21.3643,21.287,21.3024,145720.0
2016-05-26 10:30:00,27.55,27.6,27.5,27.5,172835.0,21.3024,21.3411,21.2638,21.2638,172835.0
2016-05-26 10:35:00,27.5,27.52,27.48,27.5,96348.0,21.2638,21.2792,21.2483,21.2638,96348.0
2016-05-26 10:40:00,27.5,27.55,27.48,27.5,116191.0,21.2638,21.3024,21.2483,21.2638,116191.0
2016-05-26 10:45:00,27.5,27.51,27.44,27.46,63832.0,21.2638,21.2715,21.2174,21.2329,63832.0
2016-05-26 10:50:00,27.46,27.49,27.43,27.46,94000.0,21.2329,21.256,21.2097,21.2329,94000.0
2016-05-26 10:55:00,27.46,27.47,27.42,27.42,50578.0,21.2329,21.2406,21.2019,21.2019,50578.0
2016-05-26 11:00:00,27.42,27.43,27.37,27.38,103275.0,21.2019,21.2097,21.1633,21.171,103275.0
2016-05-26 11:05:00,27.38,27.44,27.35,27.41,139440.0,21.171,21.2174,21.1478,21.1942,139440.0
2016-05-26 11:10:00,27.41,27.45,27.4,27.42,83145.0,21.1942,21.2251,21.1865,21.2019,83145.0
2016-05-26 11:15:00,27.42,27.46,27.4,27.46,101139.0,21.2019,21.2329,21.1865,21.2329,101139.0
2016-05-26 11:20:00,27.46,27.51,27.44,27.5,72723.0,21.2329,21.2715,21.2174,21.2638,72723.0
2016-05-26 11:25:00,27.5,27.5,27.48,27.48,70977.0,21.2638,21.2638,21.2483,21.2483,70977.0
2016-05-26 11:30:00,27.49,27.5,27.44,27.47,80626.0,21.256,21.2638,21.2174,21.2406,80626.0
2016-05-26 11:35:00,27.46,27.49,27.44,27.48,70071.0,21.2329,21.256,21.2174,21.2483,70071.0
2016-05-26 11:40:00,27.48,27.5,27.47,27.5,59608.0,21.2483,21.2638,21.2406,21.2638,59608.0
2016-05-26 11:45:00,27.5,27.5,27.46,27.46,56322.0,21.2638,21.2638,21.2329,21.2329,56322.0
2016-05-26 11:50:00,27.46,27.47,27.42,27.42,109949.0,21.2329,21.2406,21.2019,21.2019,109949.0
2016-05-26 11:55:00,27.43,27.45,27.42,27.42,46144.0,21.2097,21.2251,21.2019,21.2019,46144.0
2016-05-26 12:00:00,27.42,27.46,27.42,27.46,32641.0,21.2019,21.2329,21.2019,21.2329,32641.0
2016-05-26 12:05:00,27.46,27.5,27.45,27.47,61013.0,21.2329,21.2638,21.2251,21.2406,61013.0
2016-05-26 12:10:00,27.47,27.49,27.44,27.45,58206.0,21.2406,21.256,21.2174,21.2251,58206.0
2016-05-26 12:15:00,27.45,27.45,27.41,27.43,35327.0,21.2251,21.2251,21.1942,21.2097,35327.0
2016-05-26 12:20:00,27.43,27.47,27.42,27.46,38672.0,21.2097,21.2406,21.2019,21.2329,38672.0
2016-05-26 12:25:00,27.46,27.47,27.43,27.45,76812.0,21.2329,21.2406,21.2097,21.2251,76812.0
2016-05-26 12:30:00,27.44,27.48,27.44,27.48,41788.0,21.2174,21.2483,21.2174,21.2483,41788.0
2016-05-26 12:35:00,27.47,27.49,27.46,27.47,58344.0,21.2406,21.256,21.2329,21.2406,58344.0
2016-05-26 12:40:00,27.46,27.48,27.45,27.46,36798.0,21.2329,21.2483,21.2251,21.2329,36798.0
2016-05-26 12:45:00,27.46,27.47,27.42,27.46,63957.0,21.2329,21.2406,21.2019,21.2329,63957.0
2016-05-26 12:50:00,27.46,27.46,27.41,27.43,52871.0,21.2329,21.2329,21.1942,21.2097,52871.0
2016-05-26 12:55:00,27.43,27.44,27.41,27.43,20507.0,21.2097,21.2174,21.1942,21.2097,20507.0
2016-05-26 13:00:00,27.43,27.45,27.41,27.44,49864.0,21.2097,21.2251,21.1942,21.2174,49864.0
2016-05-26 13:05:00,27.44,27.46,27.42,27.42,59734.0,21.2174,21.2329,21.2019,21.2019,59734.0
2016-05-26 13:10:00,27.42,27.44,27.4,27.41,70349.0,21.2019,21.2174,21.1865,21.1942,70349.0
2016-05-26 13:15:00,27.41,27.47,27.4,27.45,66158.0,21.1942,21.2406,21.1865,21.2251,66158.0
2016-05-26 13:20:00,27.45,27.46,27.4,27.42,43845.0,21.2251,21.2329,21.1865,21.2019,43845.0
2016-05-26 13:25:00,27.42,27.44,27.4,27.44,40653.0,21.2019,21.2174,21.1865,21.2174,40653.0
2016-05-26 13:30:00,27.43,27.45,27.43,27.44,69828.0,21.2097,21.2251,21.2097,21.2174,69828.0
2016-05-26 13:35:00,27.43,27.44,27.41,27.41,69819.0,21.2097,21.2174,21.1942,21.1942,69819.0
2016-05-26 13:40:00,27.42,27.42,27.37,27.37,129383.0,21.2019,21.2019,21.1633,21.1633,129383.0
2016-05-26 13:45:00,27.37,27.38,27.35,27.38,44270.0,21.1633,21.171,21.1478,21.171,44270.0
2016-05-26 13:50:00,27.37,27.42,27.37,27.42,41709.0,21.1633,21.2019,21.1633,21.2019,41709.0
2016-05-26 13:55:00,27.42,27.44,27.41,27.43,55123.0,21.2019,21.2174,21.1942,21.2097,55123.0
2016-05-26 14:00:00,27.43,27.43,27.38,27.38,75452.0,21.2097,21.2097,21.171,21.171,75452.0
2016-05-26 14:05:00,27.38,27.42,27.37,27.42,49507.0,21.171,21.2019,21.1633,21.2019,49507.0
2016-05-26 14:10:00,27.42,27.48,27.41,27.47,80699.0,21.2019,21.2483,21.1942,21.2406,80699.0
2016-05-26 14:15:00,27.46,27.49,27.46,27.47,55518.0,21.2329,21.256,21.2329,21.2406,55518.0
2016-05-26 14:20:00,27.48,27.48,27.43,27.45,77541.0,21.2483,21.2483,21.2097,21.2251,77541.0
2016-05-26 14:25:00,27.45,27.45,27.4,27.44,143837.0,21.2251,21.2251,21.1865,21.2174,143837.0
2016-05-26 14:30:00,27.44,27.45,27.43,27.43,54735.0,21.2174,21.2251,21.2097,21.2097,54735.0
2016-05-26 14:35:00,27.44,27.44,27.38,27.39,139699.0,21.2174,21.2174,21.171,21.1787,139699.0
2016-05-26 14:40:00,27.39,27.41,27.36,27.38,72613.0,21.1787,21.1942,21.1555,21.171,72613.0
2016-05-26 14:45:00,27.38,27.4,27.37,27.4,107367.0,21.171,21.1865,21.1633,21.1865,107367.0
2016-05-26 14:50:00,27.39,27.41,27.38,27.4,78825.0,21.1787,21.1942,21.171,21.1865,78825.0
2016-05-26 14:55:00,27.4,27.44,27.39,27.44,191906.0,21.1865,21.2174,21.1787,21.2174,191906.0
2016-05-26 15:00:00,27.43,27.46,27.43,27.45,86385.0,21.2097,21.2329,21.2097,21.2251,86385.0
2016-05-26 15:05:00,27.45,27.46,27.44,27.46,61879.0,21.2251,21.2329,21.2174,21.2329,61879.0
2016-05-26 15:10:00,27.46,27.46,27.43,27.44,73310.0,21.2329,21.2329,21.2097,21.2174,73310.0
2016-05-26 15:15:00,27.43,27.44,27.39,27.42,119138.0,21.2097,21.2174,21.1787,21.2019,119138.0
2016-05-26 15:20:00,27.42,27.43,27.41,27.42,80032.0,21.2019,21.2097,21.1942,21.2019,80032.0
2016-05-26 15:25:00,27.43,27.44,27.41,27.42,111265.0,21.2097,21.2174,21.1942,21.2019,111265.0
2016-05-26 15:30:00,27.42,27.44,27.41,27.43,81961.0,21.2019,21.2174,21.1942,21.2097,81961.0
2016-05-26 15:35:00,27.44,27.48,27.43,27.48,360123.0,21.2174,21.2483,21.2097,21.2483,360123.0
2016-05-26 15:40:00,27.48,27.49,27.44,27.46,317561.0,21.2483,21.256,21.2174,21.2329,317561.0
2016-05-26 15:45:00,27.46,27.47,27.42,27.43,375978.0,21.2329,21.2406,21.2019,21.2097,375978.0
2016-05-26 15:50:00,27.44,27.44,27.4,27.41,237169.0,21.2174,21.2174,21.1865,21.1942,237169.0
2016-05-26 15:55:00,27.41,27.42,27.38,27.41,452245.0,21.1942,21.2019,21.171,21.1942,452245.0
2016-05-27 09:30:00,27.45,27.52,27.36,27.5,189933.0,21.2251,21.2792,21.1555,21.2638,189933.0
2016-05-27 09:35:00,27.49,27.63,27.46,27.59,164937.0,21.256,21.3643,21.2329,21.3334,164937.0
2016-05-27 09:40:00,27.58,27.58,27.39,27.41,254002.0,21.3256,21.3256,21.1787,21.1942,254002.0
2016-05-27 09:45:00,27.4,27.5,27.37,27.41,163005.0,21.1865,21.2638,21.1633,21.1942,163005.0
2016-05-27 09:50:00,27.41,27.5,27.4,27.43,95667.0,21.1942,21.2638,21.1865,21.2097,95667.0
2016-05-27 09:55:00,27.43,27.45,27.36,27.45,109503.0,21.2097,21.2251,21.1555,21.2251,109503.0
2016-05-27 10:00:00,27.45,27.51,27.43,27.48,128040.0,21.2251,21.2715,21.2097,21.2483,128040.0
2016-05-27 10:05:00,27.48,27.5,27.44,27.48,68742.0,21.2483,21.2638,21.2174,21.2483,68742.0
2016-05-27 10:10:00,27.47,27.61,27.47,27.59,170886.0,21.2406,21.3488,21.2406,21.3334,170886.0
2016-05-27 10:15:00,27.59,27.64,27.57,27.58,98446.0,21.3334,21.372,21.3179,21.3256,98446.0
2016-05-27 10:20:00,27.58,27.63,27.55,27.6,137380.0,21.3256,21.3643,21.3024,21.3411,137380.0
2016-05-27 10:25:00,27.6,27.61,27.56,27.56,101195.0,21.3411,21.3488,21.3102,21.3102,101195.0
2016-05-27 10:30:00,27.57,27.61,27.56,27.59,125001.0,21.3179,21.3488,21.3102,21.3334,125001.0
2016-05-27 10:35:00,27.58,27.61,27.55,27.56,98395.0,21.3256,21.3488,21.3024,21.3102,98395.0
2016-05-27 10:40:00,27.55,27.57,27.52,27.53,102365.0,21.3024,21.3179,21.2792,21.287,102365.0
2016-05-27 10:45:00,27.54,27.55,27.47,27.49,93806.0,21.2947,21.3024,21.2406,21.256,93806.0
2016-05-27 10:50:00,27.49,27.51,27.45,27.46,81294.0,21.256,21.2715,21.2251,21.2329,81294.0
2016-05-27 10:55:00,27.46,27.47,27.39,27.41,79145.0,21.2329,21.2406,21.1787,21.1942,79145.0
2016-05-27 11:00:00,27.41,27.49,27.41,27.49,93161.0,21.1942,21.256,21.1942,21.256,93161.0
2016-05-27 11:05:00,27.47,27.48,27.42,27.42,95441.0,21.2406,21.2483,21.2019,21.2019,95441.0
2016-05-27 11:10:00,27.42,27.43,27.36,27.39,132557.0,21.2019,21.2097,21.1555,21.1787,132557.0
2016-05-27 11:15:00,27.39,27.39,27.36,27.37,72816.0,21.1787,21.1787,21.1555,21.1633,72816.0
2016-05-27 11:20:00,27.37,27.37,27.33,27.34,80410.0,21.1633,21.1633,21.1323,21.1401,80410.0
2016-05-27 11:25:00,27.35,27.37,27.31,27.34,95202.0,21.1478,21.1633,21.1169,21.1401,95202.0
2016-05-27 11:30:00,27.35,27.41,27.35,27.39,142656.0,21.1478,21.1942,21.1478,21.1787,142656.0
2016-05-27 11:35:00,27.39,27.43,27.38,27.41,256930.0,21.1787,21.2097,21.171,21.1942,256930.0
2016-05-27 11:40:00,27.41,27.43,27.38,27.39,110597.0,21.1942,21.2097,21.171,21.1787,110597.0
2016-05-27 11:45:00,27.39,27.41,27.36,27.39,153952.0,21.1787,21.1942,21.1555,21.1787,153952.0
2016-05-27 11:50:00,27.39,27.43,27.37,27.43,160598.0,21.1787,21.2097,21.1633,21.2097,160598.0
2016-05-27 11:55:00,27.44,27.44,27.4,27.41,83690.0,21.2174,21.2174,21.1865,21.1942,83690.0
2016-05-27 12:00:00,27.41,27.44,27.39,27.43,78948.0,21.1942,21.2174,21.1787,21.2097,78948.0
2016-05-27 12:05:00,27.43,27.46,27.41,27.46,86542.0,21.2097,21.2329,21.1942,21.2329,86542.0
2016-05-27 12:10:00,27.46,27.46,27.44,27.45,70387.0,21.2329,21.2329,21.2174,21.2251,70387.0
2016-05-27 12:15:00,27.45,27.45,27.42,27.43,138300.0,21.2251,21.2251,21.2019,21.2097,138300.0
2016-05-27 12:20:00,27.44,27.48,27.43,27.46,89696.0,21.2174,21.2483,21.2097,21.2329,89696.0
2016-05-27 12:25:00,27.46,27.46,27.44,27.45,55114.0,21.2329,21.2329,21.2174,21.2251,55114.0
2016-05-27 12:30:00,27.46,27.46,27.44,27.45,52729.0,21.2329,21.2329,21.2174,21.2251,52729.0
2016-05-27 12:35:00,27.46,27.47,27.44,27.47,100871.0,21.2329,21.2406,21.2174,21.2406,100871.0
2016-05-27 12:40:00,27.47,27.48,27.45,27.45,75539.0,21.2406,21.2483,21.2251,21.2251,75539.0
2016-05-27 12:45:00,27.45,27.47,27.41,27.42,92660.0,21.2251,21.2406,21.1942,21.2019,92660.0
2016-05-27 12:50:00,27.41,27.43,27.4,27.41,71708.0,21.1942,21.2097,21.1865,21.1942,71708.0
2016-05-27 12:55:00,27.41,27.43,27.4,27.4,80549.0,21.1942,21.2097,21.1865,21.1865,80549.0
2016-05-27 13:00:00,27.4,27.41,27.38,27.39,242281.0,21.1865,21.1942,21.171,21.1787,242281.0
2016-05-27 13:05:00,27.39,27.4,27.37,27.38,57283.0,21.1787,21.1865,21.1633,21.171,57283.0
2016-05-27 13:10:00,27.39,27.4,27.38,27.38,32747.0,21.1787,21.1865,21.171,21.171,32747.0
2016-05-27 13:15:00,27.39,27.41,27.38,27.4,44559.0,21.1787,21.1942,21.171,21.1865,44559.0
2016-05-27 13:20:00,27.4,27.43,27.39,27.42,49502.0,21.1865,21.2097,21.1787,21.2019,49502.0
2016-05-27 13:25:00,27.42,27.43,27.39,27.42,83370.0,21.2019,21.2097,21.1787,21.2019,83370.0
2016-05-27 13:30:00,27.41,27.43,27.4,27.41,57336.0,21.1942,21.2097,21.1865,21.1942,57336.0
2016-05-27 13:35:00,27.42,27.49,27.4,27.48,199764.0,21.2019,21.256,21.1865,21.2483,199764.0
2016-05-27 13:40:00,27.48,27.54,27.47,27.54,105214.0,21.2483,21.2947,21.2406,21.2947,105214.0
2016-05-27 13:45:00,27.54,27.56,27.51,27.52,102237.0,21.2947,21.3102,21.2715,21.2792,102237.0
2016-05-27 13:50:00,27.52,27.54,27.46,27.47,89763.0,21.2792,21.2947,21.2329,21.2406,89763.0
2016-05-27 13:55:00,27.47,27.49,27.46,27.46,60814.0,21.2406,21.256,21.2329,21.2329,60814.0
2016-05-27 14:00:00,27.47,27.47,27.43,27.45,109991.0,21.2406,21.2406,21.2097,21.2251,109991.0
2016-05-27 14:05:00,27.45,27.51,27.44,27.5,91993.0,21.2251,21.2715,21.2174,21.2638,91993.0
2016-05-27 14:10:00,27.49,27.52,27.48,27.5,50653.0,21.256,21.2792,21.2483,21.2638,50653.0
2016-05-27 14:15:00,27.5,27.51,27.45,27.46,60087.0,21.2638,21.2715,21.2251,21.2329,60087.0
2016-05-27 14:20:00,27.46,27.47,27.44,27.46,74281.0,21.2329,21.2406,21.2174,21.2329,74281.0
2016-05-27 14:25:00,27.46,27.53,27.46,27.48,89819.0,21.2329,21.287,21.2329,21.2483,89819.0
2016-05-27 14:30:00,27.48,27.49,27.45,27.47,56966.0,21.2483,21.256,21.2251,21.2406,56966.0
2016-05-27 14:35:00,27.47,27.48,27.43,27.45,97293.0,21.2406,21.2483,21.2097,21.2251,97293.0
2016-05-27 14:40:00,27.45,27.47,27.44,27.47,59492.0,21.2251,21.2406,21.2174,21.2406,59492.0
2016-05-27 14:45:00,27.47,27.5,27.45,27.48,189422.0,21.2406,21.2638,21.2251,21.2483,189422.0
2016-05-27 14:50:00,27.48,27.48,27.44,27.46,69099.0,21.2483,21.2483,21.2174,21.2329,69099.0
2016-05-27 14:55:00,27.46,27.47,27.44,27.45,58819.0,21.2329,21.2406,21.2174,21.2251,58819.0
2016-05-27 15:00:00,27.45,27.46,27.43,27.44,65542.0,21.2251,21.2329,21.2097,21.2174,65542.0
2016-05-27 15:05:00,27.44,27.47,27.43,27.46,100144.0,21.2174,21.2406,21.2097,21.2329,100144.0
2016-05-27 15:10:00,27.46,27.48,27.45,27.46,102536.0,21.2329,21.2483,21.2251,21.2329,102536.0
2016-05-27 15:15:00,27.47,27.49,27.45,27.49,215911.0,21.2406,21.256,21.2251,21.256,215911.0
2016-05-27 15:20:00,27.48,27.49,27.44,27.46,109343.0,21.2483,21.256,21.2174,21.2329,109343.0
2016-05-27 15:25:00,27.45,27.46,27.44,27.45,106566.0,21.2251,21.2329,21.2174,21.2251,106566.0
2016-05-27 15:30:00,27.45,27.46,27.44,27.46,83365.0,21.2251,21.2329,21.2174,21.2329,83365.0
2016-05-27 15:35:00,27.46,27.5,27.45,27.49,238587.0,21.2329,21.2638,21.2251,21.256,238587.0
2016-05-27 15:40:00,27.49,27.51,27.49,27.49,164722.0,21.256,21.2715,21.256,21.256,164722.0
2016-05-27 15:45:00,27.5,27.51,27.47,27.49,232989.0,21.2638,21.2715,21.2406,21.256,232989.0
2016-05-27 15:50:00,27.49,27.51,27.48,27.51,226466.0,21.256,21.2715,21.2483,21.2715,226466.0
2016-05-27 15:55:00,27.51,27.53,27.5,27.53,447612.0,21.2715,21.287,21.2638,21.287,447612.0
2016-05-31 09:30:00,27.64,27.74,27.61,27.69,162114.0,21.372,21.4494,21.3488,21.4107,162114.0
2016-05-31 09:35:00,27.69,27.75,27.63,27.75,217072.0,21.4107,21.4571,21.3643,21.4571,217072.0
2016-05-31 09:40:00,27.75,27.77,27.68,27.71,156227.0,21.4571,21.4726,21.403,21.4262,156227.0
2016-05-31 09:45:00,27.71,27.79,27.66,27.79,163306.0,21.4262,21.488,21.3875,21.488,163306.0
2016-05-31 09:50:00,27.79,27.85,27.76,27.84,196180.0,21.488,21.5344,21.4648,21.5267,196180.0
2016-05-31 09:55:00,27.84,27.87,27.81,27.81,179806.0,21.5267,21.5499,21.5035,21.5035,179806.0
2016-05-31 10:00:00,27.81,27.87,27.76,27.84,241544.0,21.5035,21.5499,21.4648,21.5267,241544.0
2016-05-31 10:05:00,27.84,27.84,27.78,27.83,111218.0,21.5267,21.5267,21.4803,21.5189,111218.0
2016-05-31 10:10:00,27.82,27.84,27.78,27.79,94535.0,21.5112,21.5267,21.4803,21.488,94535.0
2016-05-31 10:15:00,27.79,27.83,27.75,27.79,92290.0,21.488,21.5189,21.4571,21.488,92290.0
2016-05-31 10:20:00,27.79,27.8,27.74,27.78,100350.0,21.488,21.4957,21.4494,21.4803,100350.0
2016-05-31 10:25:00,27.78,27.83,27.78,27.8,95637.0,21.4803,21.5189,21.4803,21.4957,95637.0
2016-05-31 10:30:00,27.8,27.86,27.78,27.84,213957.0,21.4957,21.5421,21.4803,21.5267,213957.0
2016-05-31 10:35:00,27.84,27.86,27.73,27.73,190997.0,21.5267,21.5421,21.4416,21.4416,190997.0
2016-05-31 10:40:00,27.73,27.78,27.71,27.76,161741.0,21.4416,21.4803,21.4262,21.4648,161741.0
2016-05-31 10:45:00,27.77,27.79,27.68,27.73,302599.0,21.4726,21.488,21.403,21.4416,302599.0
2016-05-31 10:50:00,27.73,27.81,27.73,27.76,771722.0,21.4416,21.5035,21.4416,21.4648,771722.0
2016-05-31 10:55:00,27.76,27.77,27.72,27.74,163186.0,21.4648,21.4726,21.4339,21.4494,163186.0
2016-05-31 11:00:00,27.74,27.75,27.71,27.71,120053.0,21.4494,21.4571,21.4262,21.4262,120053.0
2016-05-31 11:05:00,27.71,27.74,27.68,27.7,180236.0,21.4262,21.4494,21.403,21.4184,180236.0
2016-05-31 11:10:00,27.7,27.71,27.62,27.66,152321.0,21.4184,21.4262,21.3566,21.3875,152321.0
2016-05-31 11:15:00,27.66,27.7,27.65,27.69,77983.0,21.3875,21.4184,21.3798,21.4107,77983.0
2016-05-31 11:20:00,27.69,27.72,27.66,27.69,91781.0,21.4107,21.4339,21.3875,21.4107,91781.0
2016-05-31 11:25:00,27.7,27.72,27.63,27.63,87430.0,21.4184,21.4339,21.3643,21.3643,87430.0
2016-05-31 11:30:00,27.63,27.66,27.58,27.58,115698.0,21.3643,21.3875,21.3256,21.3256,115698.0
2016-05-31 11:35:00,27.59,27.63,27.58,27.62,106214.0,21.3334,21.3643,21.3256,21.3566,106214.0
2016-05-31 11:40:00,27.62,27.63,27.6,27.6,82555.0,21.3566,21.3643,21.3411,21.3411,82555.0
2016-05-31 11:45:00,27.6,27.61,27.56,27.57,78374.0,21.3411,21.3488,21.3102,21.3179,78374.0
2016-05-31 11:50:00,27.57,27.6,27.52,27.53,65484.0,21.3179,21.3411,21.2792,21.287,65484.0
2016-05-31 11:55:00,27.53,27.56,27.47,27.48,94859.0,21.287,21.3102,21.2406,21.2483,94859.0
2016-05-31 12:00:00,27.48,27.5,27.45,27.45,100735.0,21.2483,21.2638,21.2251,21.2251,100735.0
2016-05-31 12:05:00,27.45,27.46,27.42,27.43,116163.0,21.2251,21.2329,21.2019,21.2097,116163.0
2016-05-31 12:10:00,27.43,27.46,27.4,27.45,149423.0,21.2097,21.2329,21.1865,21.2251,149423.0
2016-05-31 12:15:00,27.46,27.49,27.44,27.48,48260.0,21.2329,21.256,21.2174,21.2483,48260.0
2016-05-31 12:20:00,27.47,27.5,27.47,27.48,61277.0,21.2406,21.2638,21.2406,21.2483,61277.0
2016-05-31 12:25:00,27.48,27.49,27.42,27.43,53250.0,21.2483,21.256,21.2019,21.2097,53250.0
2016-05-31 12:30:00,27.43,27.48,27.42,27.47,55260.0,21.2097,21.2483,21.2019,21.2406,55260.0
2016-05-31 12:35:00,27.47,27.48,27.45,27.45,45962.0,21.2406,21.2483,21.2251,21.2251,45962.0
2016-05-31 12:40:00,27.45,27.47,27.42,27.43,79592.0,21.2251,21.2406,21.2019,21.2097,79592.0
2016-05-31 12:45:00,27.43,27.45,27.41,27.42,65917.0,21.2097,21.2251,21.1942,21.2019,65917.0
2016-05-31 12:50:00,27.42,27.47,27.42,27.45,58146.0,21.2019,21.2406,21.2019,21.2251,58146.0
2016-05-31 12:55:00,27.44,27.45,27.41,27.43,100681.0,21.2174,21.2251,21.1942,21.2097,100681.0
2016-05-31 13:00:00,27.43,27.44,27.38,27.39,108311.0,21.2097,21.2174,21.171,21.1787,108311.0
2016-05-31 13:05:00,27.39,27.4,27.34,27.35,77045.0,21.1787,21.1865,21.1401,21.1478,77045.0
2016-05-31 13:10:00,27.35,27.36,27.32,27.34,151435.0,21.1478,21.1555,21.1246,21.1401,151435.0
2016-05-31 13:15:00,27.33,27.35,27.31,27.32,89492.0,21.1323,21.1478,21.1169,21.1246,89492.0
2016-05-31 13:20:00,27.32,27.44,27.32,27.43,132824.0,21.1246,21.2174,21.1246,21.2097,132824.0
2016-05-31 13:25:00,27.43,27.46,27.42,27.43,99654.0,21.2097,21.2329,21.2019,21.2097,99654.0
2016-05-31 13:30:00,27.43,27.44,27.41,27.43,87961.0,21.2097,21.2174,21.1942,21.2097,87961.0
2016-05-31 13:35:00,27.44,27.44,27.41,27.42,77946.0,21.2174,21.2174,21.1942,21.2019,77946.0
2016-05-31 13:40:00,27.41,27.44,27.41,27.44,45280.0,21.1942,21.2174,21.1942,21.2174,45280.0
2016-05-31 13:45:00,27.44,27.45,27.41,27.42,54181.0,21.2174,21.2251,21.1942,21.2019,54181.0
2016-05-31 13:50:00,27.42,27.43,27.38,27.39,52025.0,21.2019,21.2097,21.171,21.1787,52025.0
2016-05-31 13:55:00,27.39,27.4,27.38,27.39,42971.0,21.1787,21.1865,21.171,21.1787,42971.0
2016-05-31 14:00:00,27.39,27.39,27.3,27.3,139223.0,21.1787,21.1787,21.1091,21.1091,139223.0
2016-05-31 14:05:00,27.3,27.33,27.27,27.28,101762.0,21.1091,21.1323,21.0859,21.0937,101762.0
2016-05-31 14:10:00,27.29,27.3,27.26,27.26,66835.0,21.1014,21.1091,21.0782,21.0782,66835.0
2016-05-31 14:15:00,27.26,27.29,27.25,27.26,90407.0,21.0782,21.1014,21.0705,21.0782,90407.0
2016-05-31 14:20:00,27.25,27.32,27.25,27.3,75001.0,21.0705,21.1246,21.0705,21.1091,75001.0
2016-05-31 14:25:00,27.3,27.32,27.28,27.31,70331.0,21.1091,21.1246,21.0937,21.1169,70331.0
2016-05-31 14:30:00,27.31,27.32,27.28,27.31,72269.0,21.1169,21.1246,21.0937,21.1169,72269.0
2016-05-31 14:35:00,27.32,27.32,27.27,27.27,113651.0,21.1246,21.1246,21.0859,21.0859,113651.0
2016-05-31 14:40:00,27.27,27.29,27.25,27.26,82650.0,21.0859,21.1014,21.0705,21.0782,82650.0
2016-05-31 14:45:00,27.26,27.29,27.24,27.28,102542.0,21.0782,21.1014,21.0627,21.0937,102542.0
2016-05-31 14:50:00,27.28,27.29,27.24,27.24,92708.0,21.0937,21.1014,21.0627,21.0627,92708.0
2016-05-31 14:55:00,27.24,27.27,27.24,27.25,137370.0,21.0627,21.0859,21.0627,21.0705,137370.0
2016-05-31 15:00:00,27.25,27.29,27.24,27.26,237882.0,21.0705,21.1014,21.0627,21.0782,237882.0
2016-05-31 15:05:00,27.25,27.3,27.25,27.29,143672.0,21.0705,21.1091,21.0705,21.1014,143672.0
2016-05-31 15:10:00,27.29,27.31,27.28,27.28,85848.0,21.1014,21.1169,21.0937,21.0937,85848.0
2016-05-31 15:15:00,27.28,27.34,27.27,27.33,140985.0,21.0937,21.1401,21.0859,21.1323,140985.0
2016-05-31 15:20:00,27.33,27.35,27.3,27.31,75737.0,21.1323,21.1478,21.1091,21.1169,75737.0
2016-05-31 15:25:00,27.32,27.33,27.3,27.33,84107.0,21.1246,21.1323,21.1091,21.1323,84107.0
2016-05-31 15:30:00,27.33,27.36,27.32,27.34,110437.0,21.1323,21.1555,21.1246,21.1401,110437.0
2016-05-31 15:35:00,27.35,27.35,27.31,27.34,160591.0,21.1478,21.1478,21.1169,21.1401,160591.0
2016-05-31 15:40:00,27.34,27.37,27.33,27.37,168486.0,21.1401,21.1633,21.1323,21.1633,168486.0
2016-05-31 15:45:00,27.37,27.38,27.35,27.36,186529.0,21.1633,21.171,21.1478,21.1555,186529.0
2016-05-31 15:50:00,27.37,27.41,27.36,27.39,284480.0,21.1633,21.1942,21.1555,21.1787,284480.0
2016-05-31 15:55:00,27.39,27.41,27.36,27.36,658820.0,21.1787,21.1942,21.1555,21.1555,658820.0
2016-06-01 09:30:00,27.11,27.11,26.74,26.79,433518.0,20.9622,20.9622,20.6761,20.7148,433518.0
2016-06-01 09:35:00,26.79,26.79,26.67,26.75,230286.0,20.7148,20.7148,20.622,20.6839,230286.0
2016-06-01 09:40:00,26.75,26.87,26.72,26.78,409186.0,20.6839,20.7766,20.6607,20.7071,409186.0
2016-06-01 09:45:00,26.78,26.86,26.73,26.8,140898.0,20.7071,20.7689,20.6684,20.7225,140898.0
2016-06-01 09:50:00,26.81,26.88,26.8,26.85,278781.0,20.7303,20.7844,20.7225,20.7612,278781.0
2016-06-01 09:55:00,26.85,26.85,26.72,26.8,293673.0,20.7612,20.7612,20.6607,20.7225,293673.0
2016-06-01 10:00:00,26.81,27.01,26.8,27.0,311892.0,20.7303,20.8849,20.7225,20.8772,311892.0
2016-06-01 10:05:00,26.99,27.07,26.96,27.05,167222.0,20.8694,20.9313,20.8462,20.9158,167222.0
2016-06-01 10:10:00,27.05,27.1,26.99,27.01,162269.0,20.9158,20.9545,20.8694,20.8849,162269.0
2016-06-01 10:15:00,27.02,27.13,27.02,27.05,249458.0,20.8926,20.9777,20.8926,20.9158,249458.0
2016-06-01 10:20:00,27.05,27.13,27.03,27.11,143855.0,20.9158,20.9777,20.9004,20.9622,143855.0
2016-06-01 10:25:00,27.11,27.16,27.06,27.06,248868.0,20.9622,21.0009,20.9236,20.9236,248868.0
2016-06-01 10:30:00,27.06,27.11,27.04,27.09,370375.0,20.9236,20.9622,20.9081,20.9468,370375.0
2016-06-01 10:35:00,27.09,27.11,27.06,27.06,148987.0,20.9468,20.9622,20.9236,20.9236,148987.0
2016-06-01 10:40:00,27.06,27.07,26.99,27.07,219873.0,20.9236,20.9313,20.8694,20.9313,219873.0
2016-06-01 10:45:00,27.07,27.1,27.05,27.05,64824.0,20.9313,20.9545,20.9158,20.9158,64824.0
2016-06-01 10:50:00,27.06,27.15,27.05,27.12,74339.0,20.9236,20.9932,20.9158,20.97,74339.0
2016-06-01 10:55:00,27.11,27.18,27.1,27.12,195470.0,20.9622,21.0163,20.9545,20.97,195470.0
2016-06-01 11:00:00,27.13,27.23,27.12,27.2,150234.0,20.9777,21.055,20.97,21.0318,150234.0
2016-06-01 11:05:00,27.21,27.25,27.19,27.22,107479.0,21.0395,21.0705,21.0241,21.0473,107479.0
2016-06-01 11:10:00,27.22,27.28,27.21,27.27,85237.0,21.0473,21.0937,21.0395,21.0859,85237.0
2016-06-01 11:15:00,27.27,27.35,27.25,27.33,101035.0,21.0859,21.1478,21.0705,21.1323,101035.0
2016-06-01 11:20:00,27.34,27.39,27.31,27.33,106648.0,21.1401,21.1787,21.1169,21.1323,106648.0
2016-06-01 11:25:00,27.32,27.33,27.25,27.25,184293.0,21.1246,21.1323,21.0705,21.0705,184293.0
2016-06-01 11:30:00,27.26,27.26,27.21,27.23,144805.0,21.0782,21.0782,21.0395,21.055,144805.0
2016-06-01 11:35:00,27.23,27.29,27.22,27.27,140230.0,21.055,21.1014,21.0473,21.0859,140230.0
2016-06-01 11:40:00,27.27,27.32,27.26,27.28,188622.0,21.0859,21.1246,21.0782,21.0937,188622.0
2016-06-01 11:45:00,27.28,27.31,27.25,27.3,90852.0,21.0937,21.1169,21.0705,21.1091,90852.0
2016-06-01 11:50:00,27.3,27.33,27.29,27.3,43715.0,21.1091,21.1323,21.1014,21.1091,43715.0
2016-06-01 11:55:00,27.3,27.32,27.29,27.31,49655.0,21.1091,21.1246,21.1014,21.1169,49655.0
2016-06-01 12:00:00,27.31,27.32,27.29,27.3,47236.0,21.1169,21.1246,21.1014,21.1091,47236.0
2016-06-01 12:05:00,27.3,27.36,27.3,27.34,55071.0,21.1091,21.1555,21.1091,21.1401,55071.0
2016-06-01 12:10:00,27.34,27.39,27.33,27.39,46883.0,21.1401,21.1787,21.1323,21.1787,46883.0
2016-06-01 12:15:00,27.39,27.4,27.34,27.38,85166.0,21.1787,21.1865,21.1401,21.171,85166.0
2016-06-01 12:20:00,27.38,27.44,27.37,27.43,185007.0,21.171,21.2174,21.1633,21.2097,185007.0
2016-06-01 12:25:00,27.43,27.44,27.41,27.42,82101.0,21.2097,21.2174,21.1942,21.2019,82101.0
2016-06-01 12:30:00,27.42,27.43,27.36,27.38,160658.0,21.2019,21.2097,21.1555,21.171,160658.0
2016-06-01 12:35:00,27.38,27.41,27.38,27.41,111260.0,21.171,21.1942,21.171,21.1942,111260.0
2016-06-01 12:40:00,27.42,27.47,27.41,27.44,172241.0,21.2019,21.2406,21.1942,21.2174,172241.0
2016-06-01 12:45:00,27.44,27.47,27.43,27.46,56749.0,21.2174,21.2406,21.2097,21.2329,56749.0
2016-06-01 12:50:00,27.46,27.48,27.45,27.48,78399.0,21.2329,21.2483,21.2251,21.2483,78399.0
2016-06-01 12:55:00,27.48,27.52,27.47,27.52,77715.0,21.2483,21.2792,21.2406,21.2792,77715.0
2016-06-01 13:00:00,27.52,27.53,27.5,27.53,89585.0,21.2792,21.287,21.2638,21.287,89585.0
2016-06-01 13:05:00,27.53,27.57,27.52,27.55,219733.0,21.287,21.3179,21.2792,21.3024,219733.0
2016-06-01 13:10:00,27.54,27.56,27.45,27.47,272759.0,21.2947,21.3102,21.2251,21.2406,272759.0
2016-06-01 13:15:00,27.46,27.52,27.45,27.51,49412.0,21.2329,21.2792,21.2251,21.2715,49412.0
2016-06-01 13:20:00,27.51,27.51,27.48,27.49,42087.0,21.2715,21.2715,21.2483,21.256,42087.0
2016-06-01 13:25:00,27.49,27.53,27.48,27.49,47334.0,21.256,21.287,21.2483,21.256,47334.0
2016-06-01 13:30:00,27.48,27.49,27.45,27.46,33946.0,21.2483,21.256,21.2251,21.2329,33946.0
2016-06-01 13:35:00,27.46,27.48,27.41,27.42,118648.0,21.2329,21.2483,21.1942,21.2019,118648.0
2016-06-01 13:40:00,27.41,27.42,27.36,27.42,145176.0,21.1942,21.2019,21.1555,21.2019,145176.0
2016-06-01 13:45:00,27.41,27.41,27.37,27.37,215515.0,21.1942,21.1942,21.1633,21.1633,215515.0
2016-06-01 13:50:00,27.38,27.43,27.36,27.41,76931.0,21.171,21.2097,21.1555,21.1942,76931.0
2016-06-01 13:55:00,27.41,27.42,27.39,27.41,28338.0,21.1942,21.2019,21.1787,21.1942,28338.0
2016-06-01 14:00:00,27.42,27.42,27.37,27.39,43935.0,21.2019,21.2019,21.1633,21.1787,43935.0
2016-06-01 14:05:00,27.39,27.42,27.37,27.39,45341.0,21.1787,21.2019,21.1633,21.1787,45341.0
2016-06-01 14:10:00,27.39,27.44,27.39,27.43,41689.0,21.1787,21.2174,21.1787,21.2097,41689.0
2016-06-01 14:15:00,27.44,27.49,27.43,27.47,75159.0,21.2174,21.256,21.2097,21.2406,75159.0
2016-06-01 14:20:00,27.47,27.48,27.46,27.47,35285.0,21.2406,21.2483,21.2329,21.2406,35285.0
2016-06-01 14:25:00,27.47,27.48,27.46,27.46,84218.0,21.2406,21.2483,21.2329,21.2329,84218.0
2016-06-01 14:30:00,27.46,27.47,27.43,27.46,56184.0,21.2329,21.2406,21.2097,21.2329,56184.0
2016-06-01 14:35:00,27.46,27.47,27.44,27.45,45350.0,21.2329,21.2406,21.2174,21.2251,45350.0
2016-06-01 14:40:00,27.46,27.47,27.45,27.47,64000.0,21.2329,21.2406,21.2251,21.2406,64000.0
2016-06-01 14:45:00,27.46,27.49,27.46,27.49,46356.0,21.2329,21.256,21.2329,21.256,46356.0
2016-06-01 14:50:00,27.49,27.51,27.48,27.51,85011.0,21.256,21.2715,21.2483,21.2715,85011.0
2016-06-01 14:55:00,27.51,27.51,27.48,27.5,42411.0,21.2715,21.2715,21.2483,21.2638,42411.0
2016-06-01 15:00:00,27.51,27.51,27.47,27.49,68535.0,21.2715,21.2715,21.2406,21.256,68535.0
2016-06-01 15:05:00,27.49,27.5,27.47,27.48,51327.0,21.256,21.2638,21.2406,21.2483,51327.0
2016-06-01 15:10:00,27.48,27.51,27.47,27.51,175458.0,21.2483,21.2715,21.2406,21.2715,175458.0
2016-06-01 15:15:00,27.5,27.51,27.48,27.49,65599.0,21.2638,21.2715,21.2483,21.256,65599.0
2016-06-01 15:20:00,27.49,27.53,27.49,27.52,121243.0,21.256,21.287,21.256,21.2792,121243.0
2016-06-01 15:25:00,27.52,27.52,27.49,27.51,80870.0,21.2792,21.2792,21.256,21.2715,80870.0
2016-06-01 15:30:00,27.52,27.52,27.5,27.52,164614.0,21.2792,21.2792,21.2638,21.2792,164614.0
2016-06-01 15:35:00,27.52,27.55,27.51,27.53,127050.0,21.2792,21.3024,21.2715,21.287,127050.0
2016-06-01 15:40:00,27.53,27.54,27.51,27.53,129487.0,21.287,21.2947,21.2715,21.287,129487.0
2016-06-01 15:45:00,27.52,27.53,27.47,27.49,189764.0,21.2792,21.287,21.2406,21.256,189764.0
2016-06-01 15:50:00,27.49,27.49,27.47,27.49,213323.0,21.256,21.256,21.2406,21.256,213323.0
2016-06-01 15:55:00,27.49,27.49,27.47,27.48,360348.0,21.256,21.256,21.2406,21.2483,360348.0
2016-06-02 09:30:00,27.46,27.49,27.35,27.45,329490.0,21.2329,21.256,21.1478,21.2251,329490.0
2016-06-02 09:35:00,27.44,27.52,27.38,27.51,116636.0,21.2174,21.2792,21.171,21.2715,116636.0
2016-06-02 09:40:00,27.51,27.55,27.44,27.49,132828.0,21.2715,21.3024,21.2174,21.256,132828.0
2016-06-02 09:45:00,27.49,27.49,27.37,27.39,122650.0,21.256,21.256,21.1633,21.1787,122650.0
2016-06-02 09:50:00,27.39,27.39,27.32,27.38,97188.0,21.1787,21.1787,21.1246,21.171,97188.0
2016-06-02 09:55:00,27.38,27.41,27.35,27.37,183983.0,21.171,21.1942,21.1478,21.1633,183983.0
2016-06-02 10:00:00,27.37,27.38,27.33,27.35,115346.0,21.1633,21.171,21.1323,21.1478,115346.0
2016-06-02 10:05:00,27.35,27.4,27.32,27.32,135589.0,21.1478,21.1865,21.1246,21.1246,135589.0
2016-06-02 10:10:00,27.32,27.35,27.27,27.29,111822.0,21.1246,21.1478,21.0859,21.1014,111822.0
2016-06-02 10:15:00,27.29,27.36,27.27,27.27,103985.0,21.1014,21.1555,21.0859,21.0859,103985.0
2016-06-02 10:20:00,27.27,27.33,27.24,27.3,87859.0,21.0859,21.1323,21.0627,21.1091,87859.0
2016-06-02 10:25:00,27.3,27.32,27.26,27.28,67437.0,21.1091,21.1246,21.0782,21.0937,67437.0
2016-06-02 10:30:00,27.28,27.38,27.28,27.33,149484.0,21.0937,21.171,21.0937,21.1323,149484.0
2016-06-02 10:35:00,27.33,27.37,27.32,27.36,69136.0,21.1323,21.1633,21.1246,21.1555,69136.0
2016-06-02 10:40:00,27.36,27.38,27.33,27.33,56409.0,21.1555,21.171,21.1323,21.1323,56409.0
2016-06-02 10:45:00,27.33,27.34,27.29,27.29,51551.0,21.1323,21.1401,21.1014,21.1014,51551.0
2016-06-02 10:50:00,27.29,27.31,27.26,27.3,68155.0,21.1014,21.1169,21.0782,21.1091,68155.0
2016-06-02 10:55:00,27.3,27.31,27.28,27.3,62617.0,21.1091,21.1169,21.0937,21.1091,62617.0
2016-06-02 11:00:00,27.31,27.38,27.29,27.36,69342.0,21.1169,21.171,21.1014,21.1555,69342.0
2016-06-02 11:05:00,27.36,27.39,27.34,27.36,57060.0,21.1555,21.1787,21.1401,21.1555,57060.0
2016-06-02 11:10:00,27.36,27.4,27.34,27.38,96497.0,21.1555,21.1865,21.1401,21.171,96497.0
2016-06-02 11:15:00,27.39,27.39,27.31,27.32,120612.0,21.1787,21.1787,21.1169,21.1246,120612.0
2016-06-02 11:20:00,27.32,27.34,27.26,27.27,97001.0,21.1246,21.1401,21.0782,21.0859,97001.0
2016-06-02 11:25:00,27.26,27.32,27.26,27.31,91522.0,21.0782,21.1246,21.0782,21.1169,91522.0
2016-06-02 11:30:00,27.3,27.31,27.24,27.27,98283.0,21.1091,21.1169,21.0627,21.0859,98283.0
2016-06-02 11:35:00,27.27,27.27,27.22,27.24,76221.0,21.0859,21.0859,21.0473,21.0627,76221.0
2016-06-02 11:40:00,27.24,27.29,27.23,27.25,64903.0,21.0627,21.1014,21.055,21.0705,64903.0
2016-06-02 11:45:00,27.25,27.29,27.25,27.26,57788.0,21.0705,21.1014,21.0705,21.0782,57788.0
2016-06-02 11:50:00,27.26,27.31,27.24,27.3,81063.0,21.0782,21.1169,21.0627,21.1091,81063.0
2016-06-02 11:55:00,27.3,27.33,27.29,27.33,58926.0,21.1091,21.1323,21.1014,21.1323,58926.0
2016-06-02 12:00:00,27.32,27.34,27.31,27.32,53189.0,21.1246,21.1401,21.1169,21.1246,53189.0
2016-06-02 12:05:00,27.33,27.34,27.31,27.33,42925.0,21.1323,21.1401,21.1169,21.1323,42925.0
2016-06-02 12:10:00,27.32,27.34,27.28,27.3,68924.0,21.1246,21.1401,21.0937,21.1091,68924.0
2016-06-02 12:15:00,27.3,27.3,27.28,27.28,45850.0,21.1091,21.1091,21.0937,21.0937,45850.0
2016-06-02 12:20:00,27.28,27.3,27.27,27.29,52887.0,21.0937,21.1091,21.0859,21.1014,52887.0
2016-06-02 12:25:00,27.29,27.3,27.26,27.27,28673.0,21.1014,21.1091,21.0782,21.0859,28673.0
2016-06-02 12:30:00,27.27,27.3,27.25,27.26,45071.0,21.0859,21.1091,21.0705,21.0782,45071.0
2016-06-02 12:35:00,27.26,27.29,27.25,27.27,52996.0,21.0782,21.1014,21.0705,21.0859,52996.0
2016-06-02 12:40:00,27.27,27.3,27.27,27.28,52332.0,21.0859,21.1091,21.0859,21.0937,52332.0
2016-06-02 12:45:00,27.28,27.29,27.27,27.28,44035.0,21.0937,21.1014,21.0859,21.0937,44035.0
2016-06-02 12:50:00,27.28,27.33,27.27,27.31,73608.0,21.0937,21.1323,21.0859,21.1169,73608.0
2016-06-02 12:55:00,27.31,27.32,27.3,27.31,38692.0,21.1169,21.1246,21.1091,21.1169,38692.0
2016-06-02 13:00:00,27.31,27.35,27.31,27.34,62505.0,21.1169,21.1478,21.1169,21.1401,62505.0
2016-06-02 13:05:00,27.34,27.37,27.33,27.36,67229.0,21.1401,21.1633,21.1323,21.1555,67229.0
2016-06-02 13:10:00,27.36,27.37,27.35,27.35,60467.0,21.1555,21.1633,21.1478,21.1478,60467.0
2016-06-02 13:15:00,27.35,27.36,27.32,27.32,39584.0,21.1478,21.1555,21.1246,21.1246,39584.0
2016-06-02 13:20:00,27.32,27.34,27.3,27.31,54068.0,21.1246,21.1401,21.1091,21.1169,54068.0
2016-06-02 13:25:00,27.31,27.31,27.29,27.29,70808.0,21.1169,21.1169,21.1014,21.1014,70808.0
2016-06-02 13:30:00,27.29,27.33,27.29,27.32,61006.0,21.1014,21.1323,21.1014,21.1246,61006.0
2016-06-02 13:35:00,27.32,27.35,27.32,27.32,55634.0,21.1246,21.1478,21.1246,21.1246,55634.0
2016-06-02 13:40:00,27.32,27.32,27.3,27.31,30787.0,21.1246,21.1246,21.1091,21.1169,30787.0
2016-06-02 13:45:00,27.31,27.32,27.29,27.31,39314.0,21.1169,21.1246,21.1014,21.1169,39314.0
2016-06-02 13:50:00,27.3,27.33,27.29,27.32,49395.0,21.1091,21.1323,21.1014,21.1246,49395.0
2016-06-02 13:55:00,27.32,27.34,27.3,27.33,55682.0,21.1246,21.1401,21.1091,21.1323,55682.0
2016-06-02 14:00:00,27.33,27.38,27.32,27.37,91282.0,21.1323,21.171,21.1246,21.1633,91282.0
2016-06-02 14:05:00,27.37,27.39,27.35,27.35,79815.0,21.1633,21.1787,21.1478,21.1478,79815.0
2016-06-02 14:10:00,27.35,27.36,27.32,27.32,62790.0,21.1478,21.1555,21.1246,21.1246,62790.0
2016-06-02 14:15:00,27.32,27.34,27.31,27.32,53884.0,21.1246,21.1401,21.1169,21.1246,53884.0
2016-06-02 14:20:00,27.32,27.33,27.29,27.3,77173.0,21.1246,21.1323,21.1014,21.1091,77173.0
2016-06-02 14:25:00,27.3,27.32,27.27,27.27,72253.0,21.1091,21.1246,21.0859,21.0859,72253.0
2016-06-02 14:30:00,27.27,27.3,27.26,27.29,72054.0,21.0859,21.1091,21.0782,21.1014,72054.0
2016-06-02 14:35:00,27.29,27.32,27.27,27.27,62955.0,21.1014,21.1246,21.0859,21.0859,62955.0
2016-06-02 14:40:00,27.27,27.31,27.26,27.3,104613.0,21.0859,21.1169,21.0782,21.1091,104613.0
2016-06-02 14:45:00,27.3,27.31,27.28,27.29,60677.0,21.1091,21.1169,21.0937,21.1014,60677.0
2016-06-02 14:50:00,27.29,27.29,27.27,27.27,35090.0,21.1014,21.1014,21.0859,21.0859,35090.0
2016-06-02 14:55:00,27.28,27.29,27.26,27.29,97385.0,21.0937,21.1014,21.0782,21.1014,97385.0
2016-06-02 15:00:00,27.29,27.3,27.25,27.26,59891.0,21.1014,21.1091,21.0705,21.0782,59891.0
2016-06-02 15:05:00,27.26,27.27,27.22,27.22,102808.0,21.0782,21.0859,21.0473,21.0473,102808.0
2016-06-02 15:10:00,27.22,27.23,27.22,27.22,47739.0,21.0473,21.055,21.0473,21.0473,47739.0
2016-06-02 15:15:00,27.22,27.24,27.22,27.23,132589.0,21.0473,21.0627,21.0473,21.055,132589.0
2016-06-02 15:20:00,27.23,27.24,27.22,27.24,62776.0,21.055,21.0627,21.0473,21.0627,62776.0
2016-06-02 15:25:00,27.24,27.25,27.23,27.24,97977.0,21.0627,21.0705,21.055,21.0627,97977.0
2016-06-02 15:30:00,27.25,27.26,27.24,27.26,93823.0,21.0705,21.0782,21.0627,21.0782,93823.0
2016-06-02 15:35:00,27.26,27.29,27.25,27.28,121629.0,21.0782,21.1014,21.0705,21.0937,121629.0
2016-06-02 15:40:00,27.28,27.29,27.25,27.25,155118.0,21.0937,21.1014,21.0705,21.0705,155118.0
2016-06-02 15:45:00,27.26,27.26,27.23,27.24,165114.0,21.0782,21.0782,21.055,21.0627,165114.0
2016-06-02 15:50:00,27.23,27.27,27.23,27.25,292091.0,21.055,21.0859,21.055,21.0705,292091.0
2016-06-02 15:55:00,27.25,27.28,27.25,27.28,462494.0,21.0705,21.0937,21.0705,21.0937,462494.0
2016-06-03 09:30:00,26.6,26.61,26.4,26.47,648175.0,20.5679,20.5756,20.4132,20.4674,648175.0
2016-06-03 09:35:00,26.47,26.5,26.27,26.34,812472.0,20.4674,20.4906,20.3127,20.3668,812472.0
2016-06-03 09:40:00,26.34,26.35,26.2,26.32,533015.0,20.3668,20.3746,20.2586,20.3514,533015.0
2016-06-03 09:45:00,26.33,26.34,26.15,26.23,296562.0,20.3591,20.3668,20.2199,20.2818,296562.0
2016-06-03 09:50:00,26.22,26.29,26.19,26.28,236167.0,20.274,20.3282,20.2509,20.3204,236167.0
2016-06-03 09:55:00,26.28,26.39,26.24,26.33,453087.0,20.3204,20.4055,20.2895,20.3591,453087.0
2016-06-03 10:00:00,26.33,26.35,26.24,26.27,301708.0,20.3591,20.3746,20.2895,20.3127,301708.0
2016-06-03 10:05:00,26.26,26.28,26.2,26.22,178628.0,20.305,20.3204,20.2586,20.274,178628.0
2016-06-03 10:10:00,26.22,26.24,26.17,26.24,289596.0,20.274,20.2895,20.2354,20.2895,289596.0
2016-06-03 10:15:00,26.24,26.25,26.13,26.15,239925.0,20.2895,20.2972,20.2045,20.2199,239925.0
2016-06-03 10:20:00,26.15,26.2,26.11,26.13,183095.0,20.2199,20.2586,20.189,20.2045,183095.0
2016-06-03 10:25:00,26.13,26.14,26.03,26.05,534419.0,20.2045,20.2122,20.1271,20.1426,534419.0
2016-06-03 10:30:00,26.04,26.1,26.01,26.1,374843.0,20.1349,20.1813,20.1117,20.1813,374843.0
2016-06-03 10:35:00,26.1,26.18,26.08,26.12,230282.0,20.1813,20.2431,20.1658,20.1967,230282.0
2016-06-03 10:40:00,26.12,26.18,26.08,26.12,246793.0,20.1967,20.2431,20.1658,20.1967,246793.0
2016-06-03 10:45:00,26.12,26.21,26.1,26.19,177712.0,20.1967,20.2663,20.1813,20.2509,177712.0
2016-06-03 10:50:00,26.18,26.22,26.15,26.2,311267.0,20.2431,20.274,20.2199,20.2586,311267.0
2016-06-03 10:55:00,26.21,26.26,26.2,26.24,186255.0,20.2663,20.305,20.2586,20.2895,186255.0
2016-06-03 11:00:00,26.24,26.27,26.2,26.27,170293.0,20.2895,20.3127,20.2586,20.3127,170293.0
2016-06-03 11:05:00,26.26,26.27,26.21,26.21,83503.0,20.305,20.3127,20.2663,20.2663,83503.0
2016-06-03 11:10:00,26.21,26.22,26.14,26.15,169116.0,20.2663,20.274,20.2122,20.2199,169116.0
2016-06-03 11:15:00,26.14,26.22,26.13,26.21,209062.0,20.2122,20.274,20.2045,20.2663,209062.0
2016-06-03 11:20:00,26.21,26.22,26.16,26.17,75792.0,20.2663,20.274,20.2277,20.2354,75792.0
2016-06-03 11:25:00,26.17,26.21,26.16,26.19,82628.0,20.2354,20.2663,20.2277,20.2509,82628.0
2016-06-03 11:30:00,26.2,26.29,26.18,26.27,83109.0,20.2586,20.3282,20.2431,20.3127,83109.0
2016-06-03 11:35:00,26.27,26.31,26.23,26.3,53330.0,20.3127,20.3436,20.2818,20.3359,53330.0
2016-06-03 11:40:00,26.29,26.4,26.29,26.39,146657.0,20.3282,20.4132,20.3282,20.4055,146657.0
2016-06-03 11:45:00,26.4,26.42,26.35,26.41,101314.0,20.4132,20.4287,20.3746,20.421,101314.0
2016-06-03 11:50:00,26.41,26.43,26.38,26.4,993330.0,20.421,20.4364,20.3978,20.4132,993330.0
2016-06-03 11:55:00,26.4,26.47,26.4,26.46,85634.0,20.4132,20.4674,20.4132,20.4596,85634.0
2016-06-03 12:00:00,26.46,26.46,26.43,26.44,75203.0,20.4596,20.4596,20.4364,20.4442,75203.0
2016-06-03 12:05:00,26.44,26.44,26.41,26.43,70654.0,20.4442,20.4442,20.421,20.4364,70654.0
2016-06-03 12:10:00,26.42,26.46,26.42,26.45,57811.0,20.4287,20.4596,20.4287,20.4519,57811.0
2016-06-03 12:15:00,26.45,26.48,26.44,26.46,90615.0,20.4519,20.4751,20.4442,20.4596,90615.0
2016-06-03 12:20:00,26.46,26.52,26.46,26.51,61591.0,20.4596,20.506,20.4596,20.4983,61591.0
2016-06-03 12:25:00,26.51,26.53,26.5,26.52,58667.0,20.4983,20.5137,20.4906,20.506,58667.0
2016-06-03 12:30:00,26.52,26.58,26.51,26.57,56660.0,20.506,20.5524,20.4983,20.5447,56660.0
2016-06-03 12:35:00,26.57,26.58,26.53,26.54,93814.0,20.5447,20.5524,20.5137,20.5215,93814.0
2016-06-03 12:40:00,26.54,26.55,26.48,26.48,97508.0,20.5215,20.5292,20.4751,20.4751,97508.0
2016-06-03 12:45:00,26.49,26.5,26.45,26.47,159601.0,20.4828,20.4906,20.4519,20.4674,159601.0
2016-06-03 12:50:00,26.47,26.51,26.44,26.49,90363.0,20.4674,20.4983,20.4442,20.4828,90363.0
2016-06-03 12:55:00,26.49,26.5,26.47,26.49,56379.0,20.4828,20.4906,20.4674,20.4828,56379.0
2016-06-03 13:00:00,26.49,26.52,26.46,26.51,101443.0,20.4828,20.506,20.4596,20.4983,101443.0
2016-06-03 13:05:00,26.51,26.54,26.49,26.53,81437.0,20.4983,20.5215,20.4828,20.5137,81437.0
2016-06-03 13:10:00,26.53,26.58,26.52,26.54,82757.0,20.5137,20.5524,20.506,20.5215,82757.0
2016-06-03 13:15:00,26.54,26.54,26.51,26.53,81020.0,20.5215,20.5215,20.4983,20.5137,81020.0
2016-06-03 13:20:00,26.52,26.56,26.52,26.54,70025.0,20.506,20.5369,20.506,20.5215,70025.0
2016-06-03 13:25:00,26.55,26.55,26.48,26.5,85787.0,20.5292,20.5292,20.4751,20.4906,85787.0
2016-06-03 13:30:00,26.5,26.51,26.46,26.48,43331.0,20.4906,20.4983,20.4596,20.4751,43331.0
2016-06-03 13:35:00,26.48,26.5,26.44,26.44,66834.0,20.4751,20.4906,20.4442,20.4442,66834.0
2016-06-03 13:40:00,26.44,26.49,26.44,26.49,52146.0,20.4442,20.4828,20.4442,20.4828,52146.0
2016-06-03 13:45:00,26.49,26.53,26.48,26.5,50615.0,20.4828,20.5137,20.4751,20.4906,50615.0
2016-06-03 13:50:00,26.49,26.53,26.49,26.5,59728.0,20.4828,20.5137,20.4828,20.4906,59728.0
2016-06-03 13:55:00,26.5,26.54,26.49,26.52,74652.0,20.4906,20.5215,20.4828,20.506,74652.0
2016-06-03 14:00:00,26.52,26.53,26.47,26.49,75042.0,20.506,20.5137,20.4674,20.4828,75042.0
2016-06-03 14:05:00,26.49,26.5,26.43,26.44,48717.0,20.4828,20.4906,20.4364,20.4442,48717.0
2016-06-03 14:10:00,26.45,26.48,26.44,26.46,62017.0,20.4519,20.4751,20.4442,20.4596,62017.0
2016-06-03 14:15:00,26.46,26.46,26.43,26.45,66733.0,20.4596,20.4596,20.4364,20.4519,66733.0
2016-06-03 14:20:00,26.46,26.48,26.43,26.44,60083.0,20.4596,20.4751,20.4364,20.4442,60083.0
2016-06-03 14:25:00,26.45,26.5,26.44,26.49,65734.0,20.4519,20.4906,20.4442,20.4828,65734.0
2016-06-03 14:30:00,26.49,26.55,26.48,26.54,46584.0,20.4828,20.5292,20.4751,20.5215,46584.0
2016-06-03 14:35:00,26.53,26.58,26.53,26.57,107741.0,20.5137,20.5524,20.5137,20.5447,107741.0
2016-06-03 14:40:00,26.58,26.58,26.55,26.55,86595.0,20.5524,20.5524,20.5292,20.5292,86595.0
2016-06-03 14:45:00,26.55,26.59,26.54,26.56,85256.0,20.5292,20.5601,20.5215,20.5369,85256.0
2016-06-03 14:50:00,26.57,26.62,26.56,26.61,77640.0,20.5447,20.5833,20.5369,20.5756,77640.0
2016-06-03 14:55:00,26.61,26.62,26.57,26.58,91598.0,20.5756,20.5833,20.5447,20.5524,91598.0
2016-06-03 15:00:00,26.58,26.59,26.54,26.55,92545.0,20.5524,20.5601,20.5215,20.5292,92545.0
2016-06-03 15:05:00,26.55,26.57,26.54,26.57,83214.0,20.5292,20.5447,20.5215,20.5447,83214.0
2016-06-03 15:10:00,26.57,26.57,26.54,26.56,107564.0,20.5447,20.5447,20.5215,20.5369,107564.0
2016-06-03 15:15:00,26.56,26.57,26.54,26.55,63305.0,20.5369,20.5447,20.5215,20.5292,63305.0
2016-06-03 15:20:00,26.54,26.6,26.53,26.6,107908.0,20.5215,20.5679,20.5137,20.5679,107908.0
2016-06-03 15:25:00,26.59,26.62,26.58,26.62,123242.0,20.5601,20.5833,20.5524,20.5833,123242.0
2016-06-03 15:30:00,26.61,26.62,26.59,26.6,71010.0,20.5756,20.5833,20.5601,20.5679,71010.0
2016-06-03 15:35:00,26.6,26.64,26.6,26.63,158089.0,20.5679,20.5988,20.5679,20.5911,158089.0
2016-06-03 15:40:00,26.62,26.65,26.61,26.64,126666.0,20.5833,20.6065,20.5756,20.5988,126666.0
2016-06-03 15:45:00,26.64,26.64,26.58,26.59,282943.0,20.5988,20.5988,20.5524,20.5601,282943.0
2016-06-03 15:50:00,26.59,26.62,26.58,26.59,178218.0,20.5601,20.5833,20.5524,20.5601,178218.0
2016-06-03 15:55:00,26.59,26.6,26.52,26.54,650000.0,20.5601,20.5679,20.506,20.5215,650000.0
2016-06-06 09:30:00,26.62,26.69,26.55,26.66,259612.0,20.5833,20.6375,20.5292,20.6143,259612.0
2016-06-06 09:35:00,26.67,26.69,26.6,26.66,137448.0,20.622,20.6375,20.5679,20.6143,137448.0
2016-06-06 09:40:00,26.66,26.74,26.65,26.73,113471.0,20.6143,20.6761,20.6065,20.6684,113471.0
2016-06-06 09:45:00,26.72,26.85,26.72,26.84,179447.0,20.6607,20.7612,20.6607,20.7534,179447.0
2016-06-06 09:50:00,26.83,26.92,26.82,26.91,143673.0,20.7457,20.8153,20.738,20.8076,143673.0
2016-06-06 09:55:00,26.9,26.9,26.73,26.76,182565.0,20.7998,20.7998,20.6684,20.6916,182565.0
2016-06-06 10:00:00,26.76,26.87,26.76,26.8,108771.0,20.6916,20.7766,20.6916,20.7225,108771.0
2016-06-06 10:05:00,26.8,26.85,26.77,26.81,174603.0,20.7225,20.7612,20.6993,20.7303,174603.0
2016-06-06 10:10:00,26.81,26.83,26.78,26.8,92473.0,20.7303,20.7457,20.7071,20.7225,92473.0
2016-06-06 10:15:00,26.8,26.83,26.78,26.82,179321.0,20.7225,20.7457,20.7071,20.738,179321.0
2016-06-06 10:20:00,26.81,26.87,26.79,26.86,180036.0,20.7303,20.7766,20.7148,20.7689,180036.0
2016-06-06 10:25:00,26.87,26.87,26.78,26.79,87956.0,20.7766,20.7766,20.7071,20.7148,87956.0
2016-06-06 10:30:00,26.79,26.84,26.79,26.81,109018.0,20.7148,20.7534,20.7148,20.7303,109018.0
2016-06-06 10:35:00,26.82,26.86,26.8,26.82,127924.0,20.738,20.7689,20.7225,20.738,127924.0
2016-06-06 10:40:00,26.82,26.84,26.75,26.78,137877.0,20.738,20.7534,20.6839,20.7071,137877.0
2016-06-06 10:45:00,26.78,26.82,26.76,26.79,138341.0,20.7071,20.738,20.6916,20.7148,138341.0
2016-06-06 10:50:00,26.8,26.8,26.75,26.79,81683.0,20.7225,20.7225,20.6839,20.7148,81683.0
2016-06-06 10:55:00,26.79,26.84,26.77,26.82,115770.0,20.7148,20.7534,20.6993,20.738,115770.0
2016-06-06 11:00:00,26.82,26.82,26.77,26.79,118171.0,20.738,20.738,20.6993,20.7148,118171.0
2016-06-06 11:05:00,26.79,26.8,26.76,26.79,153988.0,20.7148,20.7225,20.6916,20.7148,153988.0
2016-06-06 11:10:00,26.79,26.81,26.77,26.79,95538.0,20.7148,20.7303,20.6993,20.7148,95538.0
2016-06-06 11:15:00,26.8,26.83,26.77,26.83,81221.0,20.7225,20.7457,20.6993,20.7457,81221.0
2016-06-06 11:20:00,26.83,26.84,26.8,26.83,87452.0,20.7457,20.7534,20.7225,20.7457,87452.0
2016-06-06 11:25:00,26.83,26.88,26.83,26.86,112802.0,20.7457,20.7844,20.7457,20.7689,112802.0
2016-06-06 11:30:00,26.86,26.92,26.86,26.88,86486.0,20.7689,20.8153,20.7689,20.7844,86486.0
2016-06-06 11:35:00,26.88,26.93,26.87,26.92,99154.0,20.7844,20.823,20.7766,20.8153,99154.0
2016-06-06 11:40:00,26.92,26.96,26.92,26.94,72594.0,20.8153,20.8462,20.8153,20.8308,72594.0
2016-06-06 11:45:00,26.94,26.98,26.91,26.95,55744.0,20.8308,20.8617,20.8076,20.8385,55744.0
2016-06-06 11:50:00,26.96,26.97,26.94,26.97,61839.0,20.8462,20.854,20.8308,20.854,61839.0
2016-06-06 11:55:00,26.97,26.97,26.9,26.92,85294.0,20.854,20.854,20.7998,20.8153,85294.0
2016-06-06 12:00:00,26.91,26.92,26.88,26.89,57871.0,20.8076,20.8153,20.7844,20.7921,57871.0
2016-06-06 12:05:00,26.89,26.94,26.88,26.92,113174.0,20.7921,20.8308,20.7844,20.8153,113174.0
2016-06-06 12:10:00,26.92,26.94,26.91,26.92,68825.0,20.8153,20.8308,20.8076,20.8153,68825.0
2016-06-06 12:15:00,26.91,26.92,26.84,26.87,135561.0,20.8076,20.8153,20.7534,20.7766,135561.0
2016-06-06 12:20:00,26.86,26.89,26.85,26.87,73644.0,20.7689,20.7921,20.7612,20.7766,73644.0
2016-06-06 12:25:00,26.86,26.87,26.83,26.84,114862.0,20.7689,20.7766,20.7457,20.7534,114862.0
2016-06-06 12:30:00,26.84,26.92,26.81,26.9,294354.0,20.7534,20.8153,20.7303,20.7998,294354.0
2016-06-06 12:35:00,26.91,26.92,26.85,26.85,102248.0,20.8076,20.8153,20.7612,20.7612,102248.0
2016-06-06 12:40:00,26.85,26.88,26.83,26.85,35886.0,20.7612,20.7844,20.7457,20.7612,35886.0
2016-06-06 12:45:00,26.85,26.85,26.78,26.79,85859.0,20.7612,20.7612,20.7071,20.7148,85859.0
2016-06-06 12:50:00,26.79,26.79,26.72,26.74,127416.0,20.7148,20.7148,20.6607,20.6761,127416.0
2016-06-06 12:55:00,26.73,26.79,26.7,26.78,96423.0,20.6684,20.7148,20.6452,20.7071,96423.0
2016-06-06 13:00:00,26.78,26.8,26.76,26.78,105016.0,20.7071,20.7225,20.6916,20.7071,105016.0
2016-06-06 13:05:00,26.77,26.81,26.77,26.8,69811.0,20.6993,20.7303,20.6993,20.7225,69811.0
2016-06-06 13:10:00,26.8,26.84,26.79,26.83,84179.0,20.7225,20.7534,20.7148,20.7457,84179.0
2016-06-06 13:15:00,26.83,26.86,26.82,26.83,35190.0,20.7457,20.7689,20.738,20.7457,35190.0
2016-06-06 13:20:00,26.84,26.87,26.84,26.86,41575.0,20.7534,20.7766,20.7534,20.7689,41575.0
2016-06-06 13:25:00,26.87,26.87,26.85,26.86,47410.0,20.7766,20.7766,20.7612,20.7689,47410.0
2016-06-06 13:30:00,26.86,26.89,26.85,26.85,51253.0,20.7689,20.7921,20.7612,20.7612,51253.0
2016-06-06 13:35:00,26.85,26.9,26.85,26.88,69613.0,20.7612,20.7998,20.7612,20.7844,69613.0
2016-06-06 13:40:00,26.88,26.9,26.87,26.89,31750.0,20.7844,20.7998,20.7766,20.7921,31750.0
2016-06-06 13:45:00,26.89,26.92,26.89,26.91,50460.0,20.7921,20.8153,20.7921,20.8076,50460.0
2016-06-06 13:50:00,26.91,26.95,26.9,26.95,63377.0,20.8076,20.8385,20.7998,20.8385,63377.0
2016-06-06 13:55:00,26.95,26.98,26.94,26.95,67712.0,20.8385,20.8617,20.8308,20.8385,67712.0
2016-06-06 14:00:00,26.96,27.0,26.95,26.96,70476.0,20.8462,20.8772,20.8385,20.8462,70476.0
2016-06-06 14:05:00,26.96,26.97,26.93,26.95,48317.0,20.8462,20.854,20.823,20.8385,48317.0
2016-06-06 14:10:00,26.95,26.95,26.93,26.95,27431.0,20.8385,20.8385,20.823,20.8385,27431.0
2016-06-06 14:15:00,26.95,26.96,26.93,26.95,229138.0,20.8385,20.8462,20.823,20.8385,229138.0
2016-06-06 14:20:00,26.95,26.97,26.94,26.95,58218.0,20.8385,20.854,20.8308,20.8385,58218.0
2016-06-06 14:25:00,26.96,26.97,26.94,26.96,80356.0,20.8462,20.854,20.8308,20.8462,80356.0
2016-06-06 14:30:00,26.96,26.98,26.94,26.96,69600.0,20.8462,20.8617,20.8308,20.8462,69600.0
2016-06-06 14:35:00,26.96,26.96,26.93,26.95,45593.0,20.8462,20.8462,20.823,20.8385,45593.0
2016-06-06 14:40:00,26.96,26.97,26.94,26.96,40778.0,20.8462,20.854,20.8308,20.8462,40778.0
2016-06-06 14:45:00,26.96,26.98,26.95,26.97,75376.0,20.8462,20.8617,20.8385,20.854,75376.0
2016-06-06 14:50:00,26.97,27.01,26.97,27.01,49690.0,20.854,20.8849,20.854,20.8849,49690.0
2016-06-06 14:55:00,27.01,27.01,26.96,26.96,85319.0,20.8849,20.8849,20.8462,20.8462,85319.0
2016-06-06 15:00:00,26.97,26.98,26.96,26.96,92075.0,20.854,20.8617,20.8462,20.8462,92075.0
2016-06-06 15:05:00,26.96,26.97,26.93,26.93,67932.0,20.8462,20.854,20.823,20.823,67932.0
2016-06-06 15:10:00,26.94,26.97,26.93,26.95,94633.0,20.8308,20.854,20.823,20.8385,94633.0
2016-06-06 15:15:00,26.95,26.97,26.94,26.96,60056.0,20.8385,20.854,20.8308,20.8462,60056.0
2016-06-06 15:20:00,26.95,26.98,26.95,26.95,55225.0,20.8385,20.8617,20.8385,20.8385,55225.0
2016-06-06 15:25:00,26.96,26.98,26.95,26.96,107327.0,20.8462,20.8617,20.8385,20.8462,107327.0
2016-06-06 15:30:00,26.96,26.96,26.92,26.96,183412.0,20.8462,20.8462,20.8153,20.8462,183412.0
2016-06-06 15:35:00,26.96,26.97,26.93,26.94,106115.0,20.8462,20.854,20.823,20.8308,106115.0
2016-06-06 15:40:00,26.94,26.97,26.93,26.94,128489.0,20.8308,20.854,20.823,20.8308,128489.0
2016-06-06 15:45:00,26.94,26.95,26.93,26.93,216737.0,20.8308,20.8385,20.823,20.823,216737.0
2016-06-06 15:50:00,26.93,26.93,26.86,26.86,293352.0,20.823,20.823,20.7689,20.7689,293352.0
2016-06-06 15:55:00,26.87,26.88,26.81,26.83,594615.0,20.7766,20.7844,20.7303,20.7457,594615.0
2016-06-07 09:30:00,26.91,26.94,26.81,26.87,193706.0,20.8076,20.8308,20.7303,20.7766,193706.0
2016-06-07 09:35:00,26.88,26.9,26.84,26.87,83289.0,20.7844,20.7998,20.7534,20.7766,83289.0
2016-06-07 09:40:00,26.87,26.9,26.71,26.72,326560.0,20.7766,20.7998,20.6529,20.6607,326560.0
2016-06-07 09:45:00,26.72,26.73,26.61,26.69,355680.0,20.6607,20.6684,20.5756,20.6375,355680.0
2016-06-07 09:50:00,26.69,26.7,26.56,26.6,245881.0,20.6375,20.6452,20.5369,20.5679,245881.0
2016-06-07 09:55:00,26.61,26.63,26.53,26.59,96294.0,20.5756,20.5911,20.5137,20.5601,96294.0
2016-06-07 10:00:00,26.59,26.71,26.59,26.69,110217.0,20.5601,20.6529,20.5601,20.6375,110217.0
2016-06-07 10:05:00,26.69,26.7,26.62,26.64,80185.0,20.6375,20.6452,20.5833,20.5988,80185.0
2016-06-07 10:10:00,26.65,26.71,26.64,26.65,144437.0,20.6065,20.6529,20.5988,20.6065,144437.0
2016-06-07 10:15:00,26.66,26.7,26.65,26.69,85006.0,20.6143,20.6452,20.6065,20.6375,85006.0
2016-06-07 10:20:00,26.7,26.7,26.62,26.65,114873.0,20.6452,20.6452,20.5833,20.6065,114873.0
2016-06-07 10:25:00,26.64,26.69,26.63,26.68,135485.0,20.5988,20.6375,20.5911,20.6297,135485.0
2016-06-07 10:30:00,26.68,26.75,26.68,26.72,163060.0,20.6297,20.6839,20.6297,20.6607,163060.0
2016-06-07 10:35:00,26.72,26.72,26.68,26.71,61782.0,20.6607,20.6607,20.6297,20.6529,61782.0
2016-06-07 10:40:00,26.72,26.76,26.71,26.75,83960.0,20.6607,20.6916,20.6529,20.6839,83960.0
2016-06-07 10:45:00,26.75,26.76,26.69,26.69,93354.0,20.6839,20.6916,20.6375,20.6375,93354.0
2016-06-07 10:50:00,26.69,26.72,26.66,26.71,51792.0,20.6375,20.6607,20.6143,20.6529,51792.0
2016-06-07 10:55:00,26.72,26.74,26.71,26.72,50096.0,20.6607,20.6761,20.6529,20.6607,50096.0
2016-06-07 11:00:00,26.72,26.73,26.69,26.71,48180.0,20.6607,20.6684,20.6375,20.6529,48180.0
2016-06-07 11:05:00,26.71,26.73,26.7,26.71,51115.0,20.6529,20.6684,20.6452,20.6529,51115.0
2016-06-07 11:10:00,26.71,26.75,26.71,26.72,54335.0,20.6529,20.6839,20.6529,20.6607,54335.0
2016-06-07 11:15:00,26.71,26.73,26.69,26.72,38695.0,20.6529,20.6684,20.6375,20.6607,38695.0
2016-06-07 11:20:00,26.73,26.74,26.72,26.73,38270.0,20.6684,20.6761,20.6607,20.6684,38270.0
2016-06-07 11:25:00,26.72,26.74,26.7,26.7,63420.0,20.6607,20.6761,20.6452,20.6452,63420.0
2016-06-07 11:30:00,26.7,26.74,26.7,26.72,48051.0,20.6452,20.6761,20.6452,20.6607,48051.0
2016-06-07 11:35:00,26.73,26.73,26.69,26.72,62314.0,20.6684,20.6684,20.6375,20.6607,62314.0
2016-06-07 11:40:00,26.72,26.79,26.7,26.79,121547.0,20.6607,20.7148,20.6452,20.7148,121547.0
2016-06-07 11:45:00,26.79,26.82,26.76,26.76,149550.0,20.7148,20.738,20.6916,20.6916,149550.0
2016-06-07 11:50:00,26.76,26.8,26.76,26.77,104249.0,20.6916,20.7225,20.6916,20.6993,104249.0
2016-06-07 11:55:00,26.77,26.79,26.76,26.78,56381.0,20.6993,20.7148,20.6916,20.7071,56381.0
2016-06-07 12:00:00,26.78,26.81,26.77,26.78,63793.0,20.7071,20.7303,20.6993,20.7071,63793.0
2016-06-07 12:05:00,26.78,26.79,26.76,26.77,57995.0,20.7071,20.7148,20.6916,20.6993,57995.0
2016-06-07 12:10:00,26.78,26.79,26.76,26.78,41185.0,20.7071,20.7148,20.6916,20.7071,41185.0
2016-06-07 12:15:00,26.78,26.79,26.75,26.76,48921.0,20.7071,20.7148,20.6839,20.6916,48921.0
2016-06-07 12:20:00,26.76,26.79,26.76,26.79,46353.0,20.6916,20.7148,20.6916,20.7148,46353.0
2016-06-07 12:25:00,26.78,26.79,26.76,26.77,41995.0,20.7071,20.7148,20.6916,20.6993,41995.0
2016-06-07 12:30:00,26.78,26.79,26.76,26.77,30604.0,20.7071,20.7148,20.6916,20.6993,30604.0
2016-06-07 12:35:00,26.76,26.77,26.73,26.76,114646.0,20.6916,20.6993,20.6684,20.6916,114646.0
2016-06-07 12:40:00,26.75,26.76,26.73,26.73,54187.0,20.6839,20.6916,20.6684,20.6684,54187.0
2016-06-07 12:45:00,26.73,26.76,26.73,26.75,50082.0,20.6684,20.6916,20.6684,20.6839,50082.0
2016-06-07 12:50:00,26.74,26.75,26.72,26.74,43962.0,20.6761,20.6839,20.6607,20.6761,43962.0
2016-06-07 12:55:00,26.75,26.76,26.74,26.75,39493.0,20.6839,20.6916,20.6761,20.6839,39493.0
2016-06-07 13:00:00,26.75,26.76,26.74,26.75,51866.0,20.6839,20.6916,20.6761,20.6839,51866.0
2016-06-07 13:05:00,26.76,26.76,26.74,26.75,64248.0,20.6916,20.6916,20.6761,20.6839,64248.0
2016-06-07 13:10:00,26.74,26.75,26.73,26.74,88513.0,20.6761,20.6839,20.6684,20.6761,88513.0
2016-06-07 13:15:00,26.74,26.75,26.73,26.75,75770.0,20.6761,20.6839,20.6684,20.6839,75770.0
2016-06-07 13:20:00,26.75,26.76,26.72,26.73,98533.0,20.6839,20.6916,20.6607,20.6684,98533.0
2016-06-07 13:25:00,26.73,26.76,26.73,26.75,86362.0,20.6684,20.6916,20.6684,20.6839,86362.0
2016-06-07 13:30:00,26.75,26.76,26.74,26.76,42021.0,20.6839,20.6916,20.6761,20.6916,42021.0
2016-06-07 13:35:00,26.76,26.76,26.73,26.75,73514.0,20.6916,20.6916,20.6684,20.6839,73514.0
2016-06-07 13:40:00,26.75,26.77,26.74,26.77,66757.0,20.6839,20.6993,20.6761,20.6993,66757.0
2016-06-07 13:45:00,26.77,26.77,26.75,26.76,182988.0,20.6993,20.6993,20.6839,20.6916,182988.0
2016-06-07 13:50:00,26.76,26.77,26.75,26.76,43164.0,20.6916,20.6993,20.6839,20.6916,43164.0
2016-06-07 13:55:00,26.76,26.76,26.72,26.73,60859.0,20.6916,20.6916,20.6607,20.6684,60859.0
2016-06-07 14:00:00,26.73,26.76,26.72,26.74,84556.0,20.6684,20.6916,20.6607,20.6761,84556.0
2016-06-07 14:05:00,26.74,26.75,26.74,26.75,27374.0,20.6761,20.6839,20.6761,20.6839,27374.0
2016-06-07 14:10:00,26.75,26.76,26.73,26.74,86099.0,20.6839,20.6916,20.6684,20.6761,86099.0
2016-06-07 14:15:00,26.74,26.76,26.73,26.75,93453.0,20.6761,20.6916,20.6684,20.6839,93453.0
2016-06-07 14:20:00,26.75,26.75,26.72,26.73,76373.0,20.6839,20.6839,20.6607,20.6684,76373.0
2016-06-07 14:25:00,26.72,26.75,26.72,26.74,53692.0,20.6607,20.6839,20.6607,20.6761,53692.0
2016-06-07 14:30:00,26.74,26.75,26.72,26.73,47871.0,20.6761,20.6839,20.6607,20.6684,47871.0
2016-06-07 14:35:00,26.73,26.75,26.69,26.69,151154.0,20.6684,20.6839,20.6375,20.6375,151154.0
2016-06-07 14:40:00,26.7,26.7,26.69,26.7,73925.0,20.6452,20.6452,20.6375,20.6452,73925.0
2016-06-07 14:45:00,26.7,26.7,26.68,26.7,117025.0,20.6452,20.6452,20.6297,20.6452,117025.0
2016-06-07 14:50:00,26.7,26.7,26.69,26.7,44057.0,20.6452,20.6452,20.6375,20.6452,44057.0
2016-06-07 14:55:00,26.7,26.7,26.64,26.64,156940.0,20.6452,20.6452,20.5988,20.5988,156940.0
2016-06-07 15:00:00,26.65,26.66,26.64,26.64,124418.0,20.6065,20.6143,20.5988,20.5988,124418.0
2016-06-07 15:05:00,26.64,26.66,26.64,26.65,66831.0,20.5988,20.6143,20.5988,20.6065,66831.0
2016-06-07 15:10:00,26.64,26.65,26.61,26.62,104671.0,20.5988,20.6065,20.5756,20.5833,104671.0
2016-06-07 15:15:00,26.62,26.62,26.57,26.57,288256.0,20.5833,20.5833,20.5447,20.5447,288256.0
2016-06-07 15:20:00,26.57,26.6,26.55,26.6,199116.0,20.5447,20.5679,20.5292,20.5679,199116.0
2016-06-07 15:25:00,26.6,26.61,26.57,26.6,241655.0,20.5679,20.5756,20.5447,20.5679,241655.0
2016-06-07 15:30:00,26.6,26.61,26.58,26.6,152620.0,20.5679,20.5756,20.5524,20.5679,152620.0
2016-06-07 15:35:00,26.6,26.6,26.55,26.58,280539.0,20.5679,20.5679,20.5292,20.5524,280539.0
2016-06-07 15:40:00,26.58,26.58,26.53,26.54,126012.0,20.5524,20.5524,20.5137,20.5215,126012.0
2016-06-07 15:45:00,26.53,26.56,26.52,26.52,311062.0,20.5137,20.5369,20.506,20.506,311062.0
2016-06-07 15:50:00,26.52,26.54,26.5,26.54,394465.0,20.506,20.5215,20.4906,20.5215,394465.0
2016-06-07 15:55:00,26.53,26.55,26.51,26.52,454135.0,20.5137,20.5292,20.4983,20.506,454135.0
2016-06-08 09:30:00,26.46,26.69,26.46,26.69,183092.0,20.4596,20.6375,20.4596,20.6375,183092.0
2016-06-08 09:35:00,26.68,26.82,26.66,26.77,228078.0,20.6297,20.738,20.6143,20.6993,228078.0
2016-06-08 09:40:00,26.77,26.77,26.65,26.69,334117.0,20.6993,20.6993,20.6065,20.6375,334117.0
2016-06-08 09:45:00,26.7,26.75,26.65,26.73,403564.0,20.6452,20.6839,20.6065,20.6684,403564.0
2016-06-08 09:50:00,26.72,26.75,26.69,26.73,202981.0,20.6607,20.6839,20.6375,20.6684,202981.0
2016-06-08 09:55:00,26.73,26.75,26.7,26.72,87156.0,20.6684,20.6839,20.6452,20.6607,87156.0
2016-06-08 10:00:00,26.72,26.75,26.67,26.68,193239.0,20.6607,20.6839,20.622,20.6297,193239.0
2016-06-08 10:05:00,26.67,26.73,26.67,26.69,101633.0,20.622,20.6684,20.622,20.6375,101633.0
2016-06-08 10:10:00,26.69,26.69,26.64,26.66,154116.0,20.6375,20.6375,20.5988,20.6143,154116.0
2016-06-08 10:15:00,26.66,26.66,26.58,26.62,119340.0,20.6143,20.6143,20.5524,20.5833,119340.0
2016-06-08 10:20:00,26.62,26.68,26.62,26.68,70463.0,20.5833,20.6297,20.5833,20.6297,70463.0
2016-06-08 10:25:00,26.67,26.7,26.64,26.65,91937.0,20.622,20.6452,20.5988,20.6065,91937.0
2016-06-08 10:30:00,26.64,26.67,26.6,26.64,118303.0,20.5988,20.622,20.5679,20.5988,118303.0
2016-06-08 10:35:00,26.65,26.65,26.58,26.59,77922.0,20.6065,20.6065,20.5524,20.5601,77922.0
2016-06-08 10:40:00,26.59,26.64,26.58,26.64,216939.0,20.5601,20.5988,20.5524,20.5988,216939.0
2016-06-08 10:45:00,26.64,26.66,26.62,26.66,78356.0,20.5988,20.6143,20.5833,20.6143,78356.0
2016-06-08 10:50:00,26.66,26.67,26.61,26.64,96955.0,20.6143,20.622,20.5756,20.5988,96955.0
2016-06-08 10:55:00,26.63,26.64,26.57,26.57,139661.0,20.5911,20.5988,20.5447,20.5447,139661.0
2016-06-08 11:00:00,26.57,26.58,26.51,26.52,147920.0,20.5447,20.5524,20.4983,20.506,147920.0
2016-06-08 11:05:00,26.52,26.54,26.47,26.53,153865.0,20.506,20.5215,20.4674,20.5137,153865.0
2016-06-08 11:10:00,26.53,26.55,26.51,26.55,98985.0,20.5137,20.5292,20.4983,20.5292,98985.0
2016-06-08 11:15:00,26.56,26.56,26.52,26.53,339329.0,20.5369,20.5369,20.506,20.5137,339329.0
2016-06-08 11:20:00,26.53,26.54,26.48,26.5,156278.0,20.5137,20.5215,20.4751,20.4906,156278.0
2016-06-08 11:25:00,26.5,26.52,26.47,26.51,253293.0,20.4906,20.506,20.4674,20.4983,253293.0
2016-06-08 11:30:00,26.51,26.57,26.51,26.57,78889.0,20.4983,20.5447,20.4983,20.5447,78889.0
2016-06-08 11:35:00,26.57,26.6,26.56,26.58,75020.0,20.5447,20.5679,20.5369,20.5524,75020.0
2016-06-08 11:40:00,26.59,26.61,26.54,26.55,139276.0,20.5601,20.5756,20.5215,20.5292,139276.0
2016-06-08 11:45:00,26.55,26.58,26.53,26.55,138061.0,20.5292,20.5524,20.5137,20.5292,138061.0
2016-06-08 11:50:00,26.54,26.56,26.52,26.52,76306.0,20.5215,20.5369,20.506,20.506,76306.0
2016-06-08 11:55:00,26.52,26.53,26.5,26.5,119195.0,20.506,20.5137,20.4906,20.4906,119195.0
2016-06-08 12:00:00,26.5,26.55,26.48,26.53,370819.0,20.4906,20.5292,20.4751,20.5137,370819.0
2016-06-08 12:05:00,26.53,26.56,26.53,26.55,61408.0,20.5137,20.5369,20.5137,20.5292,61408.0
2016-06-08 12:10:00,26.56,26.56,26.52,26.54,100179.0,20.5369,20.5369,20.506,20.5215,100179.0
2016-06-08 12:15:00,26.54,26.55,26.52,26.53,35192.0,20.5215,20.5292,20.506,20.5137,35192.0
2016-06-08 12:20:00,26.53,26.55,26.52,26.53,54415.0,20.5137,20.5292,20.506,20.5137,54415.0
2016-06-08 12:25:00,26.54,26.54,26.51,26.52,72058.0,20.5215,20.5215,20.4983,20.506,72058.0
2016-06-08 12:30:00,26.52,26.54,26.51,26.52,53439.0,20.506,20.5215,20.4983,20.506,53439.0
2016-06-08 12:35:00,26.52,26.53,26.51,26.52,53959.0,20.506,20.5137,20.4983,20.506,53959.0
2016-06-08 12:40:00,26.51,26.52,26.49,26.5,25034.0,20.4983,20.506,20.4828,20.4906,25034.0
2016-06-08 12:45:00,26.5,26.52,26.5,26.51,15920.0,20.4906,20.506,20.4906,20.4983,15920.0
2016-06-08 12:50:00,26.52,26.53,26.5,26.53,59131.0,20.506,20.5137,20.4906,20.5137,59131.0
2016-06-08 12:55:00,26.53,26.53,26.5,26.52,67554.0,20.5137,20.5137,20.4906,20.506,67554.0
2016-06-08 13:00:00,26.52,26.54,26.51,26.54,43648.0,20.506,20.5215,20.4983,20.5215,43648.0
2016-06-08 13:05:00,26.54,26.56,26.53,26.54,71007.0,20.5215,20.5369,20.5137,20.5215,71007.0
2016-06-08 13:10:00,26.54,26.55,26.52,26.53,57152.0,20.5215,20.5292,20.506,20.5137,57152.0
2016-06-08 13:15:00,26.53,26.55,26.52,26.55,67902.0,20.5137,20.5292,20.506,20.5292,67902.0
2016-06-08 13:20:00,26.54,26.54,26.49,26.49,68967.0,20.5215,20.5215,20.4828,20.4828,68967.0
2016-06-08 13:25:00,26.5,26.5,26.46,26.46,47760.0,20.4906,20.4906,20.4596,20.4596,47760.0
2016-06-08 13:30:00,26.46,26.48,26.45,26.48,50259.0,20.4596,20.4751,20.4519,20.4751,50259.0
2016-06-08 13:35:00,26.48,26.49,26.46,26.46,34840.0,20.4751,20.4828,20.4596,20.4596,34840.0
2016-06-08 13:40:00,26.46,26.47,26.43,26.44,57417.0,20.4596,20.4674,20.4364,20.4442,57417.0
2016-06-08 13:45:00,26.44,26.44,26.42,26.43,47551.0,20.4442,20.4442,20.4287,20.4364,47551.0
2016-06-08 13:50:00,26.42,26.44,26.41,26.42,81839.0,20.4287,20.4442,20.421,20.4287,81839.0
2016-06-08 13:55:00,26.43,26.44,26.42,26.44,25666.0,20.4364,20.4442,20.4287,20.4442,25666.0
2016-06-08 14:00:00,26.44,26.44,26.42,26.43,57661.0,20.4442,20.4442,20.4287,20.4364,57661.0
2016-06-08 14:05:00,26.43,26.44,26.4,26.4,70604.0,20.4364,20.4442,20.4132,20.4132,70604.0
2016-06-08 14:10:00,26.4,26.42,26.4,26.41,36365.0,20.4132,20.4287,20.4132,20.421,36365.0
2016-06-08 14:15:00,26.41,26.45,26.41,26.45,79379.0,20.421,20.4519,20.421,20.4519,79379.0
2016-06-08 14:20:00,26.45,26.46,26.44,26.46,66984.0,20.4519,20.4596,20.4442,20.4596,66984.0
2016-06-08 14:25:00,26.46,26.49,26.45,26.49,73742.0,20.4596,20.4828,20.4519,20.4828,73742.0
2016-06-08 14:30:00,26.49,26.51,26.49,26.51,152108.0,20.4828,20.4983,20.4828,20.4983,152108.0
2016-06-08 14:35:00,26.51,26.53,26.5,26.51,101556.0,20.4983,20.5137,20.4906,20.4983,101556.0
2016-06-08 14:40:00,26.51,26.55,26.5,26.55,137893.0,20.4983,20.5292,20.4906,20.5292,137893.0
2016-06-08 14:45:00,26.55,26.57,26.54,26.56,294319.0,20.5292,20.5447,20.5215,20.5369,294319.0
2016-06-08 14:50:00,26.56,26.58,26.55,26.58,115854.0,20.5369,20.5524,20.5292,20.5524,115854.0
2016-06-08 14:55:00,26.58,26.6,26.57,26.59,158936.0,20.5524,20.5679,20.5447,20.5601,158936.0
2016-06-08 15:00:00,26.6,26.6,26.57,26.59,78460.0,20.5679,20.5679,20.5447,20.5601,78460.0
2016-06-08 15:05:00,26.58,26.59,26.58,26.59,29688.0,20.5524,20.5601,20.5524,20.5601,29688.0
2016-06-08 15:10:00,26.58,26.62,26.56,26.61,162748.0,20.5524,20.5833,20.5369,20.5756,162748.0
2016-06-08 15:15:00,26.61,26.62,26.58,26.58,68404.0,20.5756,20.5833,20.5524,20.5524,68404.0
2016-06-08 15:20:00,26.58,26.58,26.56,26.58,71138.0,20.5524,20.5524,20.5369,20.5524,71138.0
2016-06-08 15:25:00,26.57,26.58,26.55,26.56,117816.0,20.5447,20.5524,20.5292,20.5369,117816.0
2016-06-08 15:30:00,26.57,26.57,26.55,26.55,67693.0,20.5447,20.5447,20.5292,20.5292,67693.0
2016-06-08 15:35:00,26.55,26.57,26.55,26.57,74886.0,20.5292,20.5447,20.5292,20.5447,74886.0
2016-06-08 15:40:00,26.57,26.59,26.56,26.58,134589.0,20.5447,20.5601,20.5369,20.5524,134589.0
2016-06-08 15:45:00,26.57,26.58,26.56,26.57,104982.0,20.5447,20.5524,20.5369,20.5447,104982.0
2016-06-08 15:50:00,26.58,26.58,26.54,26.55,178955.0,20.5524,20.5524,20.5215,20.5292,178955.0
2016-06-08 15:55:00,26.55,26.57,26.54,26.55,325032.0,20.5292,20.5447,20.5215,20.5292,325032.0
2016-06-09 09:30:00,26.27,26.31,26.15,26.16,343852.0,20.3127,20.3436,20.2199,20.2277,343852.0
2016-06-09 09:35:00,26.16,26.21,26.1,26.11,174799.0,20.2277,20.2663,20.1813,20.189,174799.0
2016-06-09 09:40:00,26.11,26.19,26.05,26.08,151991.0,20.189,20.2509,20.1426,20.1658,151991.0
2016-06-09 09:45:00,26.09,26.15,26.01,26.1,197441.0,20.1735,20.2199,20.1117,20.1813,197441.0
2016-06-09 09:50:00,26.1,26.18,26.1,26.14,236453.0,20.1813,20.2431,20.1813,20.2122,236453.0
2016-06-09 09:55:00,26.15,26.18,26.13,26.16,223571.0,20.2199,20.2431,20.2045,20.2277,223571.0
2016-06-09 10:00:00,26.16,26.17,26.06,26.08,176733.0,20.2277,20.2354,20.1503,20.1658,176733.0
2016-06-09 10:05:00,26.08,26.1,26.04,26.07,148957.0,20.1658,20.1813,20.1349,20.1581,148957.0
2016-06-09 10:10:00,26.06,26.1,26.02,26.03,146495.0,20.1503,20.1813,20.1194,20.1271,146495.0
2016-06-09 10:15:00,26.03,26.1,26.02,26.03,110101.0,20.1271,20.1813,20.1194,20.1271,110101.0
2016-06-09 10:20:00,26.03,26.05,26.0,26.03,114269.0,20.1271,20.1426,20.1039,20.1271,114269.0
2016-06-09 10:25:00,26.04,26.07,25.99,25.99,338281.0,20.1349,20.1581,20.0962,20.0962,338281.0
2016-06-09 10:30:00,26.0,26.02,25.97,25.98,202329.0,20.1039,20.1194,20.0807,20.0885,202329.0
2016-06-09 10:35:00,25.96,26.01,25.96,25.97,121352.0,20.073,20.1117,20.073,20.0807,121352.0
2016-06-09 10:40:00,25.97,26.01,25.96,26.0,93535.0,20.0807,20.1117,20.073,20.1039,93535.0
2016-06-09 10:45:00,26.0,26.03,25.98,26.0,137042.0,20.1039,20.1271,20.0885,20.1039,137042.0
2016-06-09 10:50:00,26.0,26.02,25.97,25.98,90539.0,20.1039,20.1194,20.0807,20.0885,90539.0
2016-06-09 10:55:00,25.98,26.01,25.96,25.97,108390.0,20.0885,20.1117,20.073,20.0807,108390.0
2016-06-09 11:00:00,25.97,26.02,25.96,26.02,100642.0,20.0807,20.1194,20.073,20.1194,100642.0
2016-06-09 11:05:00,26.02,26.04,25.99,26.02,139694.0,20.1194,20.1349,20.0962,20.1194,139694.0
2016-06-09 11:10:00,26.02,26.03,25.97,25.97,99873.0,20.1194,20.1271,20.0807,20.0807,99873.0
2016-06-09 11:15:00,25.98,26.02,25.98,26.0,169371.0,20.0885,20.1194,20.0885,20.1039,169371.0
2016-06-09 11:20:00,25.99,26.0,25.97,25.99,118129.0,20.0962,20.1039,20.0807,20.0962,118129.0
2016-06-09 11:25:00,26.0,26.01,25.98,26.0,77792.0,20.1039,20.1117,20.0885,20.1039,77792.0
2016-06-09 11:30:00,26.0,26.0,25.96,25.99,88873.0,20.1039,20.1039,20.073,20.0962,88873.0
2016-06-09 11:35:00,25.99,25.99,25.96,25.96,65420.0,20.0962,20.0962,20.073,20.073,65420.0
2016-06-09 11:40:00,25.97,25.98,25.95,25.96,90371.0,20.0807,20.0885,20.0653,20.073,90371.0
2016-06-09 11:45:00,25.96,26.0,25.95,25.98,121534.0,20.073,20.1039,20.0653,20.0885,121534.0
2016-06-09 11:50:00,25.98,26.01,25.97,25.98,102839.0,20.0885,20.1117,20.0807,20.0885,102839.0
2016-06-09 11:55:00,25.98,26.01,25.97,26.0,56497.0,20.0885,20.1117,20.0807,20.1039,56497.0
2016-06-09 12:00:00,26.0,26.02,25.99,26.0,72791.0,20.1039,20.1194,20.0962,20.1039,72791.0
2016-06-09 12:05:00,26.01,26.01,25.98,26.0,59559.0,20.1117,20.1117,20.0885,20.1039,59559.0
2016-06-09 12:10:00,26.0,26.02,25.98,26.0,48440.0,20.1039,20.1194,20.0885,20.1039,48440.0
2016-06-09 12:15:00,26.0,26.0,25.98,26.0,62034.0,20.1039,20.1039,20.0885,20.1039,62034.0
2016-06-09 12:20:00,25.99,26.01,25.98,26.01,40918.0,20.0962,20.1117,20.0885,20.1117,40918.0
2016-06-09 12:25:00,26.01,26.04,26.0,26.04,39389.0,20.1117,20.1349,20.1039,20.1349,39389.0
2016-06-09 12:30:00,26.03,26.04,26.0,26.01,154268.0,20.1271,20.1349,20.1039,20.1117,154268.0
2016-06-09 12:35:00,26.01,26.03,26.0,26.02,37520.0,20.1117,20.1271,20.1039,20.1194,37520.0
2016-06-09 12:40:00,26.01,26.04,26.01,26.02,32886.0,20.1117,20.1349,20.1117,20.1194,32886.0
2016-06-09 12:45:00,26.02,26.05,26.01,26.05,42673.0,20.1194,20.1426,20.1117,20.1426,42673.0
2016-06-09 12:50:00,26.05,26.05,26.03,26.04,61316.0,20.1426,20.1426,20.1271,20.1349,61316.0
2016-06-09 12:55:00,26.05,26.06,26.03,26.03,62618.0,20.1426,20.1503,20.1271,20.1271,62618.0
2016-06-09 13:00:00,26.04,26.04,26.02,26.02,44281.0,20.1349,20.1349,20.1194,20.1194,44281.0
2016-06-09 13:05:00,26.02,26.03,26.01,26.02,109578.0,20.1194,20.1271,20.1117,20.1194,109578.0
2016-06-09 13:10:00,26.02,26.04,26.02,26.03,89098.0,20.1194,20.1349,20.1194,20.1271,89098.0
2016-06-09 13:15:00,26.03,26.13,26.03,26.13,149609.0,20.1271,20.2045,20.1271,20.2045,149609.0
2016-06-09 13:20:00,26.13,26.16,26.12,26.14,90881.0,20.2045,20.2277,20.1967,20.2122,90881.0
2016-06-09 13:25:00,26.13,26.15,26.13,26.13,54080.0,20.2045,20.2199,20.2045,20.2045,54080.0
2016-06-09 13:30:00,26.14,26.15,26.13,26.13,65977.0,20.2122,20.2199,20.2045,20.2045,65977.0
2016-06-09 13:35:00,26.13,26.13,26.09,26.09,95367.0,20.2045,20.2045,20.1735,20.1735,95367.0
2016-06-09 13:40:00,26.09,26.1,26.07,26.07,78307.0,20.1735,20.1813,20.1581,20.1581,78307.0
2016-06-09 13:45:00,26.07,26.08,26.06,26.07,29841.0,20.1581,20.1658,20.1503,20.1581,29841.0
2016-06-09 13:50:00,26.08,26.08,26.03,26.04,82750.0,20.1658,20.1658,20.1271,20.1349,82750.0
2016-06-09 13:55:00,26.04,26.07,26.04,26.07,40725.0,20.1349,20.1581,20.1349,20.1581,40725.0
2016-06-09 14:00:00,26.06,26.08,26.05,26.06,93811.0,20.1503,20.1658,20.1426,20.1503,93811.0
2016-06-09 14:05:00,26.05,26.09,26.05,26.08,80301.0,20.1426,20.1735,20.1426,20.1658,80301.0
2016-06-09 14:10:00,26.08,26.12,26.07,26.11,73990.0,20.1658,20.1967,20.1581,20.189,73990.0
2016-06-09 14:15:00,26.11,26.12,26.09,26.12,53640.0,20.189,20.1967,20.1735,20.1967,53640.0
2016-06-09 14:20:00,26.11,26.12,26.08,26.11,77962.0,20.189,20.1967,20.1658,20.189,77962.0
2016-06-09 14:25:00,26.11,26.14,26.09,26.1,110322.0,20.189,20.2122,20.1735,20.1813,110322.0
2016-06-09 14:30:00,26.1,26.13,26.1,26.13,37020.0,20.1813,20.2045,20.1813,20.2045,37020.0
2016-06-09 14:35:00,26.14,26.16,26.12,26.14,102184.0,20.2122,20.2277,20.1967,20.2122,102184.0
2016-06-09 14:40:00,26.14,26.18,26.12,26.17,78597.0,20.2122,20.2431,20.1967,20.2354,78597.0
2016-06-09 14:45:00,26.17,26.18,26.12,26.14,85727.0,20.2354,20.2431,20.1967,20.2122,85727.0
2016-06-09 14:50:00,26.14,26.16,26.13,26.14,64658.0,20.2122,20.2277,20.2045,20.2122,64658.0
2016-06-09 14:55:00,26.14,26.15,26.13,26.15,47126.0,20.2122,20.2199,20.2045,20.2199,47126.0
2016-06-09 15:00:00,26.14,26.18,26.14,26.16,103294.0,20.2122,20.2431,20.2122,20.2277,103294.0
2016-06-09 15:05:00,26.16,26.19,26.15,26.18,107160.0,20.2277,20.2509,20.2199,20.2431,107160.0
2016-06-09 15:10:00,26.18,26.18,26.15,26.15,65166.0,20.2431,20.2431,20.2199,20.2199,65166.0
2016-06-09 15:15:00,26.15,26.16,26.1,26.1,171846.0,20.2199,20.2277,20.1813,20.1813,171846.0
2016-06-09 15:20:00,26.1,26.11,26.05,26.09,369704.0,20.1813,20.189,20.1426,20.1735,369704.0
2016-06-09 15:25:00,26.09,26.12,26.08,26.12,70706.0,20.1735,20.1967,20.1658,20.1967,70706.0
2016-06-09 15:30:00,26.12,26.12,26.09,26.1,96919.0,20.1967,20.1967,20.1735,20.1813,96919.0
2016-06-09 15:35:00,26.11,26.12,26.1,26.12,82244.0,20.189,20.1967,20.1813,20.1967,82244.0
2016-06-09 15:40:00,26.12,26.13,26.1,26.11,125297.0,20.1967,20.2045,20.1813,20.189,125297.0
2016-06-09 15:45:00,26.11,26.13,26.11,26.13,115336.0,20.189,20.2045,20.189,20.2045,115336.0
2016-06-09 15:50:00,26.13,26.13,26.09,26.1,140137.0,20.2045,20.2045,20.1735,20.1813,140137.0
2016-06-09 15:55:00,26.1,26.12,26.06,26.08,573209.0,20.1813,20.1967,20.1503,20.1658,573209.0
2016-06-10 09:30:00,25.64,25.72,25.58,25.7,430334.0,19.8256,19.8874,19.7792,19.872,430334.0
2016-06-10 09:35:00,25.71,25.73,25.58,25.61,393978.0,19.8797,19.8952,19.7792,19.8024,393978.0
2016-06-10 09:40:00,25.61,25.65,25.59,25.64,588765.0,19.8024,19.8333,19.7869,19.8256,588765.0
2016-06-10 09:45:00,25.64,25.65,25.61,25.62,247501.0,19.8256,19.8333,19.8024,19.8101,247501.0
2016-06-10 09:50:00,25.61,25.65,25.6,25.63,266208.0,19.8024,19.8333,19.7946,19.8178,266208.0
2016-06-10 09:55:00,25.64,25.71,25.63,25.65,276801.0,19.8256,19.8797,19.8178,19.8333,276801.0
2016-06-10 10:00:00,25.65,25.7,25.64,25.64,208625.0,19.8333,19.872,19.8256,19.8256,208625.0
2016-06-10 10:05:00,25.65,25.67,25.62,25.63,210217.0,19.8333,19.8488,19.8101,19.8178,210217.0
2016-06-10 10:10:00,25.62,25.63,25.58,25.59,165669.0,19.8101,19.8178,19.7792,19.7869,165669.0
2016-06-10 10:15:00,25.59,25.61,25.55,25.61,250623.0,19.7869,19.8024,19.756,19.8024,250623.0
2016-06-10 10:20:00,25.6,25.63,25.57,25.63,178235.0,19.7946,19.8178,19.7714,19.8178,178235.0
2016-06-10 10:25:00,25.63,25.68,25.62,25.65,137133.0,19.8178,19.8565,19.8101,19.8333,137133.0
2016-06-10 10:30:00,25.65,25.72,25.64,25.68,162525.0,19.8333,19.8874,19.8256,19.8565,162525.0
2016-06-10 10:35:00,25.67,25.69,25.63,25.65,86540.0,19.8488,19.8642,19.8178,19.8333,86540.0
2016-06-10 10:40:00,25.65,25.69,25.62,25.68,98544.0,19.8333,19.8642,19.8101,19.8565,98544.0
2016-06-10 10:45:00,25.67,25.68,25.64,25.68,103316.0,19.8488,19.8565,19.8256,19.8565,103316.0
2016-06-10 10:50:00,25.68,25.74,25.67,25.68,168994.0,19.8565,19.9029,19.8488,19.8565,168994.0
2016-06-10 10:55:00,25.67,25.72,25.67,25.71,210852.0,19.8488,19.8874,19.8488,19.8797,210852.0
2016-06-10 11:00:00,25.71,25.78,25.71,25.76,144170.0,19.8797,19.9338,19.8797,19.9184,144170.0
2016-06-10 11:05:00,25.75,25.84,25.75,25.84,135682.0,19.9106,19.9802,19.9106,19.9802,135682.0
2016-06-10 11:10:00,25.84,25.85,25.78,25.82,133924.0,19.9802,19.988,19.9338,19.9648,133924.0
2016-06-10 11:15:00,25.81,25.82,25.76,25.81,140662.0,19.957,19.9648,19.9184,19.957,140662.0
2016-06-10 11:20:00,25.82,25.83,25.78,25.82,72784.0,19.9648,19.9725,19.9338,19.9648,72784.0
2016-06-10 11:25:00,25.82,25.84,25.77,25.77,100262.0,19.9648,19.9802,19.9261,19.9261,100262.0
2016-06-10 11:30:00,25.78,25.79,25.75,25.76,53322.0,19.9338,19.9416,19.9106,19.9184,53322.0
2016-06-10 11:35:00,25.77,25.78,25.74,25.76,72033.0,19.9261,19.9338,19.9029,19.9184,72033.0
2016-06-10 11:40:00,25.75,25.78,25.73,25.75,80060.0,19.9106,19.9338,19.8952,19.9106,80060.0
2016-06-10 11:45:00,25.75,25.78,25.73,25.75,105716.0,19.9106,19.9338,19.8952,19.9106,105716.0
2016-06-10 11:50:00,25.76,25.76,25.71,25.73,70207.0,19.9184,19.9184,19.8797,19.8952,70207.0
2016-06-10 11:55:00,25.73,25.75,25.69,25.7,177611.0,19.8952,19.9106,19.8642,19.872,177611.0
2016-06-10 12:00:00,25.7,25.72,25.69,25.71,53941.0,19.872,19.8874,19.8642,19.8797,53941.0
2016-06-10 12:05:00,25.71,25.72,25.67,25.68,41694.0,19.8797,19.8874,19.8488,19.8565,41694.0
2016-06-10 12:10:00,25.68,25.68,25.65,25.66,36664.0,19.8565,19.8565,19.8333,19.841,36664.0
2016-06-10 12:15:00,25.66,25.67,25.62,25.62,121106.0,19.841,19.8488,19.8101,19.8101,121106.0
2016-06-10 12:20:00,25.62,25.65,25.62,25.62,64774.0,19.8101,19.8333,19.8101,19.8101,64774.0
2016-06-10 12:25:00,25.63,25.66,25.61,25.65,81067.0,19.8178,19.841,19.8024,19.8333,81067.0
2016-06-10 12:30:00,25.65,25.65,25.61,25.64,79166.0,19.8333,19.8333,19.8024,19.8256,79166.0
2016-06-10 12:35:00,25.63,25.66,25.63,25.63,45332.0,19.8178,19.841,19.8178,19.8178,45332.0
2016-06-10 12:40:00,25.63,25.65,25.63,25.64,35776.0,19.8178,19.8333,19.8178,19.8256,35776.0
2016-06-10 12:45:00,25.64,25.66,25.61,25.62,139854.0,19.8256,19.841,19.8024,19.8101,139854.0
2016-06-10 12:50:00,25.62,25.63,25.6,25.62,68606.0,19.8101,19.8178,19.7946,19.8101,68606.0
2016-06-10 12:55:00,25.62,25.63,25.6,25.62,74705.0,19.8101,19.8178,19.7946,19.8101,74705.0
2016-06-10 13:00:00,25.61,25.64,25.6,25.62,154335.0,19.8024,19.8256,19.7946,19.8101,154335.0
2016-06-10 13:05:00,25.62,25.64,25.6,25.63,106128.0,19.8101,19.8256,19.7946,19.8178,106128.0
2016-06-10 13:10:00,25.63,25.64,25.61,25.62,43984.0,19.8178,19.8256,19.8024,19.8101,43984.0
2016-06-10 13:15:00,25.63,25.65,25.61,25.63,70326.0,19.8178,19.8333,19.8024,19.8178,70326.0
2016-06-10 13:20:00,25.63,25.65,25.62,25.64,34388.0,19.8178,19.8333,19.8101,19.8256,34388.0
2016-06-10 13:25:00,25.64,25.66,25.62,25.63,53699.0,19.8256,19.841,19.8101,19.8178,53699.0
2016-06-10 13:30:00,25.63,25.63,25.59,25.59,74383.0,19.8178,19.8178,19.7869,19.7869,74383.0
2016-06-10 13:35:00,25.59,25.61,25.59,25.6,50990.0,19.7869,19.8024,19.7869,19.7946,50990.0
2016-06-10 13:40:00,25.6,25.61,25.59,25.6,62509.0,19.7946,19.8024,19.7869,19.7946,62509.0
2016-06-10 13:45:00,25.6,25.61,25.54,25.55,138971.0,19.7946,19.8024,19.7483,19.756,138971.0
2016-06-10 13:50:00,25.55,25.56,25.51,25.54,156849.0,19.756,19.7637,19.7251,19.7483,156849.0
2016-06-10 13:55:00,25.54,25.56,25.52,25.53,202048.0,19.7483,19.7637,19.7328,19.7405,202048.0
2016-06-10 14:00:00,25.53,25.54,25.5,25.51,73632.0,19.7405,19.7483,19.7173,19.7251,73632.0
2016-06-10 14:05:00,25.51,25.53,25.5,25.53,107454.0,19.7251,19.7405,19.7173,19.7405,107454.0
2016-06-10 14:10:00,25.52,25.53,25.5,25.5,99872.0,19.7328,19.7405,19.7173,19.7173,99872.0
2016-06-10 14:15:00,25.5,25.51,25.48,25.5,91336.0,19.7173,19.7251,19.7019,19.7173,91336.0
2016-06-10 14:20:00,25.5,25.53,25.49,25.53,77618.0,19.7173,19.7405,19.7096,19.7405,77618.0
2016-06-10 14:25:00,25.52,25.54,25.5,25.52,43878.0,19.7328,19.7483,19.7173,19.7328,43878.0
2016-06-10 14:30:00,25.52,25.53,25.5,25.52,73544.0,19.7328,19.7405,19.7173,19.7328,73544.0
2016-06-10 14:35:00,25.52,25.56,25.51,25.56,89889.0,19.7328,19.7637,19.7251,19.7637,89889.0
2016-06-10 14:40:00,25.56,25.57,25.54,25.55,46695.0,19.7637,19.7714,19.7483,19.756,46695.0
2016-06-10 14:45:00,25.55,25.56,25.51,25.52,49593.0,19.756,19.7637,19.7251,19.7328,49593.0
2016-06-10 14:50:00,25.52,25.55,25.5,25.54,74515.0,19.7328,19.756,19.7173,19.7483,74515.0
2016-06-10 14:55:00,25.53,25.54,25.52,25.53,30251.0,19.7405,19.7483,19.7328,19.7405,30251.0
2016-06-10 15:00:00,25.53,25.53,25.48,25.49,112562.0,19.7405,19.7405,19.7019,19.7096,112562.0
2016-06-10 15:05:00,25.49,25.51,25.47,25.48,267304.0,19.7096,19.7251,19.6941,19.7019,267304.0
2016-06-10 15:10:00,25.48,25.48,25.44,25.46,179923.0,19.7019,19.7019,19.6709,19.6864,179923.0
2016-06-10 15:15:00,25.46,25.49,25.45,25.46,117971.0,19.6864,19.7096,19.6787,19.6864,117971.0
2016-06-10 15:20:00,25.46,25.49,25.45,25.49,111703.0,19.6864,19.7096,19.6787,19.7096,111703.0
2016-06-10 15:25:00,25.49,25.53,25.48,25.52,147638.0,19.7096,19.7405,19.7019,19.7328,147638.0
2016-06-10 15:30:00,25.52,25.55,25.51,25.53,133532.0,19.7328,19.756,19.7251,19.7405,133532.0
2016-06-10 15:35:00,25.53,25.54,25.51,25.53,245074.0,19.7405,19.7483,19.7251,19.7405,245074.0
2016-06-10 15:40:00,25.53,25.55,25.49,25.55,377052.0,19.7405,19.756,19.7096,19.756,377052.0
2016-06-10 15:45:00,25.55,25.62,25.54,25.62,590528.0,19.756,19.8101,19.7483,19.8101,590528.0
2016-06-10 15:50:00,25.61,25.62,25.56,25.56,573567.0,19.8024,19.8101,19.7637,19.7637,573567.0
2016-06-10 15:55:00,25.57,25.57,25.52,25.55,661458.0,19.7714,19.7714,19.7328,19.756,661458.0
2016-06-13 09:30:00,25.31,25.41,25.29,25.34,527993.0,19.5704,19.6477,19.5549,19.5936,527993.0
2016-06-13 09:35:00,25.33,25.38,25.24,25.28,538378.0,19.5859,19.6245,19.5163,19.5472,538378.0
2016-06-13 09:40:00,25.28,25.55,25.28,25.5,551440.0,19.5472,19.756,19.5472,19.7173,551440.0
2016-06-13 09:45:00,25.5,25.7,25.49,25.69,182588.0,19.7173,19.872,19.7096,19.8642,182588.0
2016-06-13 09:50:00,25.68,25.73,25.63,25.66,166332.0,19.8565,19.8952,19.8178,19.841,166332.0
2016-06-13 09:55:00,25.67,25.68,25.53,25.55,161189.0,19.8488,19.8565,19.7405,19.756,161189.0
2016-06-13 10:00:00,25.56,25.66,25.51,25.55,514409.0,19.7637,19.841,19.7251,19.756,514409.0
2016-06-13 10:05:00,25.56,25.61,25.55,25.58,191810.0,19.7637,19.8024,19.756,19.7792,191810.0
2016-06-13 10:10:00,25.58,25.65,25.57,25.6,83258.0,19.7792,19.8333,19.7714,19.7946,83258.0
2016-06-13 10:15:00,25.6,25.67,25.59,25.63,70687.0,19.7946,19.8488,19.7869,19.8178,70687.0
2016-06-13 10:20:00,25.63,25.7,25.63,25.67,85680.0,19.8178,19.872,19.8178,19.8488,85680.0
2016-06-13 10:25:00,25.67,25.69,25.64,25.66,183339.0,19.8488,19.8642,19.8256,19.841,183339.0
2016-06-13 10:30:00,25.67,25.69,25.65,25.66,152498.0,19.8488,19.8642,19.8333,19.841,152498.0
2016-06-13 10:35:00,25.67,25.73,25.65,25.65,112000.0,19.8488,19.8952,19.8333,19.8333,112000.0
2016-06-13 10:40:00,25.66,25.69,25.64,25.67,84591.0,19.841,19.8642,19.8256,19.8488,84591.0
2016-06-13 10:45:00,25.67,25.71,25.66,25.66,54863.0,19.8488,19.8797,19.841,19.841,54863.0
2016-06-13 10:50:00,25.65,25.65,25.59,25.63,136679.0,19.8333,19.8333,19.7869,19.8178,136679.0
2016-06-13 10:55:00,25.63,25.66,25.6,25.6,81422.0,19.8178,19.841,19.7946,19.7946,81422.0
2016-06-13 11:00:00,25.61,25.63,25.58,25.61,79655.0,19.8024,19.8178,19.7792,19.8024,79655.0
2016-06-13 11:05:00,25.61,25.66,25.6,25.62,72485.0,19.8024,19.841,19.7946,19.8101,72485.0
2016-06-13 11:10:00,25.62,25.64,25.58,25.6,60626.0,19.8101,19.8256,19.7792,19.7946,60626.0
2016-06-13 11:15:00,25.6,25.61,25.56,25.61,107154.0,19.7946,19.8024,19.7637,19.8024,107154.0
2016-06-13 11:20:00,25.61,25.64,25.59,25.64,123035.0,19.8024,19.8256,19.7869,19.8256,123035.0
2016-06-13 11:25:00,25.63,25.64,25.61,25.61,157053.0,19.8178,19.8256,19.8024,19.8024,157053.0
2016-06-13 11:30:00,25.61,25.62,25.54,25.54,66639.0,19.8024,19.8101,19.7483,19.7483,66639.0
2016-06-13 11:35:00,25.54,25.57,25.52,25.52,172766.0,19.7483,19.7714,19.7328,19.7328,172766.0
2016-06-13 11:40:00,25.52,25.52,25.48,25.49,112998.0,19.7328,19.7328,19.7019,19.7096,112998.0
2016-06-13 11:45:00,25.49,25.49,25.44,25.44,114506.0,19.7096,19.7096,19.6709,19.6709,114506.0
2016-06-13 11:50:00,25.44,25.47,25.43,25.45,82706.0,19.6709,19.6941,19.6632,19.6787,82706.0
2016-06-13 11:55:00,25.45,25.45,25.42,25.43,50003.0,19.6787,19.6787,19.6555,19.6632,50003.0
2016-06-13 12:00:00,25.43,25.5,25.43,25.49,49864.0,19.6632,19.7173,19.6632,19.7096,49864.0
2016-06-13 12:05:00,25.49,25.53,25.48,25.5,67108.0,19.7096,19.7405,19.7019,19.7173,67108.0
2016-06-13 12:10:00,25.49,25.53,25.49,25.51,60314.0,19.7096,19.7405,19.7096,19.7251,60314.0
2016-06-13 12:15:00,25.51,25.54,25.51,25.51,51975.0,19.7251,19.7483,19.7251,19.7251,51975.0
2016-06-13 12:20:00,25.51,25.58,25.5,25.52,204818.0,19.7251,19.7792,19.7173,19.7328,204818.0
2016-06-13 12:25:00,25.51,25.54,25.49,25.52,75337.0,19.7251,19.7483,19.7096,19.7328,75337.0
2016-06-13 12:30:00,25.52,25.53,25.48,25.51,160029.0,19.7328,19.7405,19.7019,19.7251,160029.0
2016-06-13 12:35:00,25.5,25.53,25.48,25.51,103881.0,19.7173,19.7405,19.7019,19.7251,103881.0
2016-06-13 12:40:00,25.51,25.54,25.5,25.52,64782.0,19.7251,19.7483,19.7173,19.7328,64782.0
2016-06-13 12:45:00,25.53,25.53,25.5,25.51,70894.0,19.7405,19.7405,19.7173,19.7251,70894.0
2016-06-13 12:50:00,25.51,25.54,25.51,25.53,43931.0,19.7251,19.7483,19.7251,19.7405,43931.0
2016-06-13 12:55:00,25.54,25.56,25.52,25.53,46343.0,19.7483,19.7637,19.7328,19.7405,46343.0
2016-06-13 13:00:00,25.53,25.55,25.51,25.52,69549.0,19.7405,19.756,19.7251,19.7328,69549.0
2016-06-13 13:05:00,25.52,25.54,25.5,25.51,68545.0,19.7328,19.7483,19.7173,19.7251,68545.0
2016-06-13 13:10:00,25.51,25.53,25.5,25.52,31818.0,19.7251,19.7405,19.7173,19.7328,31818.0
2016-06-13 13:15:00,25.53,25.53,25.51,25.52,42922.0,19.7405,19.7405,19.7251,19.7328,42922.0
2016-06-13 13:20:00,25.51,25.55,25.51,25.55,34025.0,19.7251,19.756,19.7251,19.756,34025.0
2016-06-13 13:25:00,25.55,25.56,25.53,25.55,54841.0,19.756,19.7637,19.7405,19.756,54841.0
2016-06-13 13:30:00,25.55,25.57,25.54,25.56,69998.0,19.756,19.7714,19.7483,19.7637,69998.0
2016-06-13 13:35:00,25.55,25.56,25.5,25.51,193313.0,19.756,19.7637,19.7173,19.7251,193313.0
2016-06-13 13:40:00,25.5,25.53,25.47,25.52,75810.0,19.7173,19.7405,19.6941,19.7328,75810.0
2016-06-13 13:45:00,25.52,25.52,25.49,25.5,74819.0,19.7328,19.7328,19.7096,19.7173,74819.0
2016-06-13 13:50:00,25.51,25.51,25.45,25.46,88218.0,19.7251,19.7251,19.6787,19.6864,88218.0
2016-06-13 13:55:00,25.45,25.46,25.42,25.43,173404.0,19.6787,19.6864,19.6555,19.6632,173404.0
2016-06-13 14:00:00,25.44,25.44,25.42,25.44,81058.0,19.6709,19.6709,19.6555,19.6709,81058.0
2016-06-13 14:05:00,25.44,25.46,25.43,25.45,37218.0,19.6709,19.6864,19.6632,19.6787,37218.0
2016-06-13 14:10:00,25.45,25.5,25.45,25.49,179814.0,19.6787,19.7173,19.6787,19.7096,179814.0
2016-06-13 14:15:00,25.49,25.49,25.46,25.46,100763.0,19.7096,19.7096,19.6864,19.6864,100763.0
2016-06-13 14:20:00,25.46,25.47,25.44,25.44,53769.0,19.6864,19.6941,19.6709,19.6709,53769.0
2016-06-13 14:25:00,25.44,25.47,25.43,25.46,73762.0,19.6709,19.6941,19.6632,19.6864,73762.0
2016-06-13 14:30:00,25.46,25.5,25.44,25.48,77986.0,19.6864,19.7173,19.6709,19.7019,77986.0
2016-06-13 14:35:00,25.47,25.5,25.46,25.49,162949.0,19.6941,19.7173,19.6864,19.7096,162949.0
2016-06-13 14:40:00,25.5,25.52,25.49,25.51,159976.0,19.7173,19.7328,19.7096,19.7251,159976.0
2016-06-13 14:45:00,25.51,25.51,25.48,25.48,95126.0,19.7251,19.7251,19.7019,19.7019,95126.0
2016-06-13 14:50:00,25.49,25.5,25.45,25.5,89788.0,19.7096,19.7173,19.6787,19.7173,89788.0
2016-06-13 14:55:00,25.5,25.5,25.46,25.47,143585.0,19.7173,19.7173,19.6864,19.6941,143585.0
2016-06-13 15:00:00,25.47,25.5,25.46,25.47,112578.0,19.6941,19.7173,19.6864,19.6941,112578.0
2016-06-13 15:05:00,25.47,25.47,25.41,25.42,210919.0,19.6941,19.6941,19.6477,19.6555,210919.0
2016-06-13 15:10:00,25.42,25.42,25.37,25.39,110144.0,19.6555,19.6555,19.6168,19.6323,110144.0
2016-06-13 15:15:00,25.39,25.42,25.39,25.41,74308.0,19.6323,19.6555,19.6323,19.6477,74308.0
2016-06-13 15:20:00,25.41,25.44,25.41,25.41,96535.0,19.6477,19.6709,19.6477,19.6477,96535.0
2016-06-13 15:25:00,25.41,25.43,25.39,25.41,89515.0,19.6477,19.6632,19.6323,19.6477,89515.0
2016-06-13 15:30:00,25.41,25.43,25.4,25.4,130701.0,19.6477,19.6632,19.64,19.64,130701.0
2016-06-13 15:35:00,25.4,25.41,25.34,25.36,202730.0,19.64,19.6477,19.5936,19.6091,202730.0
2016-06-13 15:40:00,25.36,25.36,25.3,25.32,235201.0,19.6091,19.6091,19.5627,19.5781,235201.0
2016-06-13 15:45:00,25.32,25.33,25.3,25.33,266655.0,19.5781,19.5859,19.5627,19.5859,266655.0
2016-06-13 15:50:00,25.32,25.33,25.26,25.28,477434.0,19.5781,19.5859,19.5317,19.5472,477434.0
2016-06-13 15:55:00,25.27,25.28,25.25,25.27,959777.0,19.5395,19.5472,19.524,19.5395,959777.0
2016-06-14 09:30:00,25.09,25.23,24.94,25.21,338566.0,19.4003,19.5086,19.2843,19.4931,338566.0
2016-06-14 09:35:00,25.21,25.39,25.19,25.36,132157.0,19.4931,19.6323,19.4776,19.6091,132157.0
2016-06-14 09:40:00,25.35,25.42,25.32,25.39,314682.0,19.6013,19.6555,19.5781,19.6323,314682.0
2016-06-14 09:45:00,25.39,25.4,25.34,25.35,361150.0,19.6323,19.64,19.5936,19.6013,361150.0
2016-06-14 09:50:00,25.35,25.37,25.22,25.27,136121.0,19.6013,19.6168,19.5008,19.5395,136121.0
2016-06-14 09:55:00,25.28,25.33,25.26,25.33,150017.0,19.5472,19.5859,19.5317,19.5859,150017.0
2016-06-14 10:00:00,25.32,25.35,25.28,25.31,111488.0,19.5781,19.6013,19.5472,19.5704,111488.0
2016-06-14 10:05:00,25.31,25.32,25.22,25.23,137629.0,19.5704,19.5781,19.5008,19.5086,137629.0
2016-06-14 10:10:00,25.23,25.24,25.1,25.15,201971.0,19.5086,19.5163,19.408,19.4467,201971.0
2016-06-14 10:15:00,25.14,25.17,25.05,25.06,137180.0,19.439,19.4622,19.3694,19.3771,137180.0
2016-06-14 10:20:00,25.05,25.1,25.04,25.06,141660.0,19.3694,19.408,19.3616,19.3771,141660.0
2016-06-14 10:25:00,25.07,25.07,25.03,25.05,77942.0,19.3848,19.3848,19.3539,19.3694,77942.0
2016-06-14 10:30:00,25.06,25.11,25.05,25.06,111041.0,19.3771,19.4158,19.3694,19.3771,111041.0
2016-06-14 10:35:00,25.06,25.08,25.02,25.06,156821.0,19.3771,19.3926,19.3462,19.3771,156821.0
2016-06-14 10:40:00,25.06,25.07,25.03,25.06,118349.0,19.3771,19.3848,19.3539,19.3771,118349.0
2016-06-14 10:45:00,25.05,25.06,24.99,25.01,138877.0,19.3694,19.3771,19.323,19.3384,138877.0
2016-06-14 10:50:00,25.01,25.03,24.96,24.97,87369.0,19.3384,19.3539,19.2998,19.3075,87369.0
2016-06-14 10:55:00,24.96,24.98,24.93,24.96,114330.0,19.2998,19.3152,19.2766,19.2998,114330.0
2016-06-14 11:00:00,24.97,24.98,24.91,24.93,116583.0,19.3075,19.3152,19.2611,19.2766,116583.0
2016-06-14 11:05:00,24.93,24.95,24.89,24.92,196229.0,19.2766,19.292,19.2457,19.2689,196229.0
2016-06-14 11:10:00,24.91,24.91,24.88,24.89,104095.0,19.2611,19.2611,19.2379,19.2457,104095.0
2016-06-14 11:15:00,24.89,24.9,24.81,24.86,195697.0,19.2457,19.2534,19.1838,19.2225,195697.0
2016-06-14 11:20:00,24.85,24.89,24.85,24.87,138285.0,19.2147,19.2457,19.2147,19.2302,138285.0
2016-06-14 11:25:00,24.87,24.87,24.75,24.75,227290.0,19.2302,19.2302,19.1374,19.1374,227290.0
2016-06-14 11:30:00,24.75,24.9,24.74,24.88,168704.0,19.1374,19.2534,19.1297,19.2379,168704.0
2016-06-14 11:35:00,24.88,24.95,24.88,24.91,184545.0,19.2379,19.292,19.2379,19.2611,184545.0
2016-06-14 11:40:00,24.9,24.95,24.9,24.92,151077.0,19.2534,19.292,19.2534,19.2689,151077.0
2016-06-14 11:45:00,24.92,24.93,24.86,24.87,68848.0,19.2689,19.2766,19.2225,19.2302,68848.0
2016-06-14 11:50:00,24.87,24.89,24.84,24.88,63888.0,19.2302,19.2457,19.207,19.2379,63888.0
2016-06-14 11:55:00,24.89,24.89,24.79,24.8,97479.0,19.2457,19.2457,19.1683,19.1761,97479.0
2016-06-14 12:00:00,24.79,24.86,24.79,24.84,87801.0,19.1683,19.2225,19.1683,19.207,87801.0
2016-06-14 12:05:00,24.84,24.84,24.79,24.83,53382.0,19.207,19.207,19.1683,19.1993,53382.0
2016-06-14 12:10:00,24.83,24.86,24.82,24.86,45395.0,19.1993,19.2225,19.1915,19.2225,45395.0
2016-06-14 12:15:00,24.87,24.89,24.84,24.85,51369.0,19.2302,19.2457,19.207,19.2147,51369.0
2016-06-14 12:20:00,24.86,24.91,24.86,24.9,66864.0,19.2225,19.2611,19.2225,19.2534,66864.0
2016-06-14 12:25:00,24.91,24.99,24.9,24.97,143350.0,19.2611,19.323,19.2534,19.3075,143350.0
2016-06-14 12:30:00,24.97,24.97,24.92,24.93,102303.0,19.3075,19.3075,19.2689,19.2766,102303.0
2016-06-14 12:35:00,24.93,24.94,24.87,24.9,69510.0,19.2766,19.2843,19.2302,19.2534,69510.0
2016-06-14 12:40:00,24.9,24.91,24.87,24.89,114364.0,19.2534,19.2611,19.2302,19.2457,114364.0
2016-06-14 12:45:00,24.89,24.9,24.85,24.88,172882.0,19.2457,19.2534,19.2147,19.2379,172882.0
2016-06-14 12:50:00,24.88,24.89,24.84,24.85,153400.0,19.2379,19.2457,19.207,19.2147,153400.0
2016-06-14 12:55:00,24.85,24.88,24.8,24.8,266808.0,19.2147,19.2379,19.1761,19.1761,266808.0
2016-06-14 13:00:00,24.8,24.86,24.8,24.86,90170.0,19.1761,19.2225,19.1761,19.2225,90170.0
2016-06-14 13:05:00,24.86,24.86,24.79,24.8,90632.0,19.2225,19.2225,19.1683,19.1761,90632.0
2016-06-14 13:10:00,24.8,24.8,24.74,24.75,124479.0,19.1761,19.1761,19.1297,19.1374,124479.0
2016-06-14 13:15:00,24.74,24.77,24.72,24.73,122842.0,19.1297,19.1529,19.1142,19.1219,122842.0
2016-06-14 13:20:00,24.73,24.76,24.73,24.76,99254.0,19.1219,19.1451,19.1219,19.1451,99254.0
2016-06-14 13:25:00,24.76,24.78,24.73,24.73,54717.0,19.1451,19.1606,19.1219,19.1219,54717.0
2016-06-14 13:30:00,24.73,24.77,24.72,24.76,116281.0,19.1219,19.1529,19.1142,19.1451,116281.0
2016-06-14 13:35:00,24.76,24.76,24.73,24.73,107013.0,19.1451,19.1451,19.1219,19.1219,107013.0
2016-06-14 13:40:00,24.73,24.75,24.71,24.73,130922.0,19.1219,19.1374,19.1065,19.1219,130922.0
2016-06-14 13:45:00,24.73,24.76,24.71,24.72,56853.0,19.1219,19.1451,19.1065,19.1142,56853.0
2016-06-14 13:50:00,24.72,24.72,24.68,24.68,95091.0,19.1142,19.1142,19.0833,19.0833,95091.0
2016-06-14 13:55:00,24.68,24.7,24.67,24.68,97484.0,19.0833,19.0987,19.0755,19.0833,97484.0
2016-06-14 14:00:00,24.68,24.68,24.65,24.66,89476.0,19.0833,19.0833,19.0601,19.0678,89476.0
2016-06-14 14:05:00,24.67,24.69,24.64,24.66,253791.0,19.0755,19.091,19.0523,19.0678,253791.0
2016-06-14 14:10:00,24.66,24.69,24.62,24.67,177228.0,19.0678,19.091,19.0369,19.0755,177228.0
2016-06-14 14:15:00,24.66,24.73,24.66,24.72,107297.0,19.0678,19.1219,19.0678,19.1142,107297.0
2016-06-14 14:20:00,24.72,24.73,24.64,24.65,184881.0,19.1142,19.1219,19.0523,19.0601,184881.0
2016-06-14 14:25:00,24.66,24.67,24.63,24.64,226564.0,19.0678,19.0755,19.0446,19.0523,226564.0
2016-06-14 14:30:00,24.64,24.68,24.63,24.64,160026.0,19.0523,19.0833,19.0446,19.0523,160026.0
2016-06-14 14:35:00,24.64,24.64,24.59,24.62,145219.0,19.0523,19.0523,19.0137,19.0369,145219.0
2016-06-14 14:40:00,24.62,24.65,24.61,24.64,81398.0,19.0369,19.0601,19.0292,19.0523,81398.0
2016-06-14 14:45:00,24.64,24.64,24.6,24.61,309336.0,19.0523,19.0523,19.0214,19.0292,309336.0
2016-06-14 14:50:00,24.61,24.61,24.53,24.53,215158.0,19.0292,19.0292,18.9673,18.9673,215158.0
2016-06-14 14:55:00,24.54,24.54,24.46,24.48,299774.0,18.975,18.975,18.9132,18.9286,299774.0
2016-06-14 15:00:00,24.48,24.51,24.42,24.51,391260.0,18.9286,18.9518,18.8822,18.9518,391260.0
2016-06-14 15:05:00,24.51,24.55,24.5,24.53,324018.0,18.9518,18.9828,18.9441,18.9673,324018.0
2016-06-14 15:10:00,24.53,24.54,24.49,24.54,257125.0,18.9673,18.975,18.9364,18.975,257125.0
2016-06-14 15:15:00,24.54,24.59,24.53,24.55,198951.0,18.975,19.0137,18.9673,18.9828,198951.0
2016-06-14 15:20:00,24.55,24.6,24.54,24.55,308855.0,18.9828,19.0214,18.975,18.9828,308855.0
2016-06-14 15:25:00,24.55,24.63,24.53,24.62,305496.0,18.9828,19.0446,18.9673,19.0369,305496.0
2016-06-14 15:30:00,24.61,24.67,24.6,24.64,285135.0,19.0292,19.0755,19.0214,19.0523,285135.0
2016-06-14 15:35:00,24.64,24.66,24.58,24.61,230034.0,19.0523,19.0678,19.006,19.0292,230034.0
2016-06-14 15:40:00,24.61,24.64,24.58,24.6,727238.0,19.0292,19.0523,19.006,19.0214,727238.0
2016-06-14 15:45:00,24.61,24.61,24.55,24.59,371333.0,19.0292,19.0292,18.9828,19.0137,371333.0
2016-06-14 15:50:00,24.59,24.61,24.58,24.6,465613.0,19.0137,19.0292,19.006,19.0214,465613.0
2016-06-14 15:55:00,24.6,24.63,24.59,24.61,1125264.0,19.0214,19.0446,19.0137,19.0292,1125264.0
2016-06-15 09:30:00,24.84,24.9,24.67,24.68,489151.0,19.207,19.2534,19.0755,19.0833,489151.0
2016-06-15 09:35:00,24.69,24.73,24.57,24.69,241396.0,19.091,19.1219,18.9982,19.091,241396.0
2016-06-15 09:40:00,24.69,24.82,24.68,24.75,238468.0,19.091,19.1915,19.0833,19.1374,238468.0
2016-06-15 09:45:00,24.74,24.84,24.73,24.84,232980.0,19.1297,19.207,19.1219,19.207,232980.0
2016-06-15 09:50:00,24.84,24.94,24.84,24.91,176771.0,19.207,19.2843,19.207,19.2611,176771.0
2016-06-15 09:55:00,24.91,24.92,24.85,24.89,183823.0,19.2611,19.2689,19.2147,19.2457,183823.0
2016-06-15 10:00:00,24.89,25.02,24.89,24.96,418914.0,19.2457,19.3462,19.2457,19.2998,418914.0
2016-06-15 10:05:00,24.95,25.0,24.94,24.98,417748.0,19.292,19.3307,19.2843,19.3152,417748.0
2016-06-15 10:10:00,24.98,25.01,24.97,24.98,262767.0,19.3152,19.3384,19.3075,19.3152,262767.0
2016-06-15 10:15:00,24.98,24.99,24.94,24.97,499301.0,19.3152,19.323,19.2843,19.3075,499301.0
2016-06-15 10:20:00,24.97,24.97,24.92,24.94,339990.0,19.3075,19.3075,19.2689,19.2843,339990.0
2016-06-15 10:25:00,24.95,24.96,24.93,24.94,139562.0,19.292,19.2998,19.2766,19.2843,139562.0
2016-06-15 10:30:00,24.95,25.05,24.94,25.04,341965.0,19.292,19.3694,19.2843,19.3616,341965.0
2016-06-15 10:35:00,25.05,25.11,25.04,25.1,236655.0,19.3694,19.4158,19.3616,19.408,236655.0
2016-06-15 10:40:00,25.09,25.11,25.05,25.09,103621.0,19.4003,19.4158,19.3694,19.4003,103621.0
2016-06-15 10:45:00,25.09,25.11,25.03,25.04,108841.0,19.4003,19.4158,19.3539,19.3616,108841.0
2016-06-15 10:50:00,25.05,25.08,25.04,25.07,313820.0,19.3694,19.3926,19.3616,19.3848,313820.0
2016-06-15 10:55:00,25.06,25.07,25.05,25.06,129802.0,19.3771,19.3848,19.3694,19.3771,129802.0
2016-06-15 11:00:00,25.07,25.09,25.05,25.07,189404.0,19.3848,19.4003,19.3694,19.3848,189404.0
2016-06-15 11:05:00,25.07,25.09,25.06,25.06,366755.0,19.3848,19.4003,19.3771,19.3771,366755.0
2016-06-15 11:10:00,25.07,25.09,25.02,25.03,199803.0,19.3848,19.4003,19.3462,19.3539,199803.0
2016-06-15 11:15:00,25.03,25.06,25.0,25.03,230756.0,19.3539,19.3771,19.3307,19.3539,230756.0
2016-06-15 11:20:00,25.04,25.04,24.96,24.98,111315.0,19.3616,19.3616,19.2998,19.3152,111315.0
2016-06-15 11:25:00,24.98,24.98,24.93,24.94,101980.0,19.3152,19.3152,19.2766,19.2843,101980.0
2016-06-15 11:30:00,24.93,24.93,24.88,24.9,120939.0,19.2766,19.2766,19.2379,19.2534,120939.0
2016-06-15 11:35:00,24.89,24.95,24.88,24.94,97594.0,19.2457,19.292,19.2379,19.2843,97594.0
2016-06-15 11:40:00,24.94,24.96,24.89,24.91,104648.0,19.2843,19.2998,19.2457,19.2611,104648.0
2016-06-15 11:45:00,24.92,24.95,24.9,24.95,46125.0,19.2689,19.292,19.2534,19.292,46125.0
2016-06-15 11:50:00,24.95,25.0,24.94,24.99,74927.0,19.292,19.3307,19.2843,19.323,74927.0
2016-06-15 11:55:00,25.0,25.06,24.99,25.05,104763.0,19.3307,19.3771,19.323,19.3694,104763.0
2016-06-15 12:00:00,25.05,25.06,25.01,25.01,73168.0,19.3694,19.3771,19.3384,19.3384,73168.0
2016-06-15 12:05:00,25.02,25.03,24.99,25.0,57509.0,19.3462,19.3539,19.323,19.3307,57509.0
2016-06-15 12:10:00,25.0,25.01,24.98,25.0,264849.0,19.3307,19.3384,19.3152,19.3307,264849.0
2016-06-15 12:15:00,25.0,25.0,24.96,24.99,104877.0,19.3307,19.3307,19.2998,19.323,104877.0
2016-06-15 12:20:00,24.99,25.0,24.98,25.0,45495.0,19.323,19.3307,19.3152,19.3307,45495.0
2016-06-15 12:25:00,25.0,25.01,24.98,25.0,213190.0,19.3307,19.3384,19.3152,19.3307,213190.0
2016-06-15 12:30:00,25.0,25.0,24.97,25.0,97285.0,19.3307,19.3307,19.3075,19.3307,97285.0
2016-06-15 12:35:00,25.0,25.0,24.98,25.0,93546.0,19.3307,19.3307,19.3152,19.3307,93546.0
2016-06-15 12:40:00,25.0,25.02,24.96,24.98,132012.0,19.3307,19.3462,19.2998,19.3152,132012.0
2016-06-15 12:45:00,24.98,24.99,24.93,24.94,122906.0,19.3152,19.323,19.2766,19.2843,122906.0
2016-06-15 12:50:00,24.94,24.94,24.89,24.89,216874.0,19.2843,19.2843,19.2457,19.2457,216874.0
2016-06-15 12:55:00,24.89,24.93,24.89,24.93,132187.0,19.2457,19.2766,19.2457,19.2766,132187.0
2016-06-15 13:00:00,24.93,24.96,24.92,24.95,106763.0,19.2766,19.2998,19.2689,19.292,106763.0
2016-06-15 13:05:00,24.95,24.96,24.93,24.96,114155.0,19.292,19.2998,19.2766,19.2998,114155.0
2016-06-15 13:10:00,24.96,24.99,24.95,24.99,39704.0,19.2998,19.323,19.292,19.323,39704.0
2016-06-15 13:15:00,24.99,24.99,24.97,24.98,196329.0,19.323,19.323,19.3075,19.3152,196329.0
2016-06-15 13:20:00,24.98,24.99,24.94,24.96,78197.0,19.3152,19.323,19.2843,19.2998,78197.0
2016-06-15 13:25:00,24.97,25.0,24.97,24.98,120588.0,19.3075,19.3307,19.3075,19.3152,120588.0
2016-06-15 13:30:00,24.98,25.04,24.98,25.04,44990.0,19.3152,19.3616,19.3152,19.3616,44990.0
2016-06-15 13:35:00,25.03,25.06,25.03,25.06,61265.0,19.3539,19.3771,19.3539,19.3771,61265.0
2016-06-15 13:40:00,25.05,25.09,25.05,25.09,93605.0,19.3694,19.4003,19.3694,19.4003,93605.0
2016-06-15 13:45:00,25.08,25.09,25.05,25.08,43922.0,19.3926,19.4003,19.3694,19.3926,43922.0
2016-06-15 13:50:00,25.08,25.11,25.05,25.09,252721.0,19.3926,19.4158,19.3694,19.4003,252721.0
2016-06-15 13:55:00,25.09,25.15,25.08,25.13,256153.0,19.4003,19.4467,19.3926,19.4312,256153.0
2016-06-15 14:00:00,25.13,25.17,24.85,24.9,552055.0,19.4312,19.4622,19.2147,19.2534,552055.0
2016-06-15 14:05:00,24.91,24.96,24.81,24.81,332061.0,19.2611,19.2998,19.1838,19.1838,332061.0
2016-06-15 14:10:00,24.8,24.87,24.77,24.79,282899.0,19.1761,19.2302,19.1529,19.1683,282899.0
2016-06-15 14:15:00,24.78,24.85,24.76,24.77,237196.0,19.1606,19.2147,19.1451,19.1529,237196.0
2016-06-15 14:20:00,24.77,24.79,24.73,24.76,149543.0,19.1529,19.1683,19.1219,19.1451,149543.0
2016-06-15 14:25:00,24.77,24.78,24.73,24.74,123402.0,19.1529,19.1606,19.1219,19.1297,123402.0
2016-06-15 14:30:00,24.74,24.81,24.7,24.81,363478.0,19.1297,19.1838,19.0987,19.1838,363478.0
2016-06-15 14:35:00,24.81,24.84,24.78,24.83,90664.0,19.1838,19.207,19.1606,19.1993,90664.0
2016-06-15 14:40:00,24.82,24.86,24.8,24.85,232901.0,19.1915,19.2225,19.1761,19.2147,232901.0
2016-06-15 14:45:00,24.84,24.9,24.83,24.86,175550.0,19.207,19.2534,19.1993,19.2225,175550.0
2016-06-15 14:50:00,24.87,24.9,24.86,24.88,147570.0,19.2302,19.2534,19.2225,19.2379,147570.0
2016-06-15 14:55:00,24.88,24.93,24.87,24.91,102634.0,19.2379,19.2766,19.2302,19.2611,102634.0
2016-06-15 15:00:00,24.91,24.95,24.9,24.93,138701.0,19.2611,19.292,19.2534,19.2766,138701.0
2016-06-15 15:05:00,24.94,24.99,24.92,24.95,232833.0,19.2843,19.323,19.2689,19.292,232833.0
2016-06-15 15:10:00,24.95,24.97,24.93,24.95,115025.0,19.292,19.3075,19.2766,19.292,115025.0
2016-06-15 15:15:00,24.95,24.96,24.9,24.94,257076.0,19.292,19.2998,19.2534,19.2843,257076.0
2016-06-15 15:20:00,24.94,24.96,24.92,24.93,140130.0,19.2843,19.2998,19.2689,19.2766,140130.0
2016-06-15 15:25:00,24.94,24.96,24.92,24.93,192045.0,19.2843,19.2998,19.2689,19.2766,192045.0
2016-06-15 15:30:00,24.92,24.95,24.9,24.91,177045.0,19.2689,19.292,19.2534,19.2611,177045.0
2016-06-15 15:35:00,24.91,24.91,24.81,24.82,271958.0,19.2611,19.2611,19.1838,19.1915,271958.0
2016-06-15 15:40:00,24.81,24.83,24.75,24.75,337567.0,19.1838,19.1993,19.1374,19.1374,337567.0
2016-06-15 15:45:00,24.75,24.77,24.71,24.74,306090.0,19.1374,19.1529,19.1065,19.1297,306090.0
2016-06-15 15:50:00,24.75,24.75,24.67,24.69,443545.0,19.1374,19.1374,19.0755,19.091,443545.0
2016-06-15 15:55:00,24.69,24.74,24.68,24.72,806189.0,19.091,19.1297,19.0833,19.1142,806189.0
2016-06-16 09:30:00,24.45,24.51,24.33,24.36,444627.0,18.9054,18.9518,18.8126,18.8358,444627.0
2016-06-16 09:35:00,24.35,24.38,24.25,24.29,396437.0,18.8281,18.8513,18.7508,18.7817,396437.0
2016-06-16 09:40:00,24.29,24.34,24.23,24.3,357692.0,18.7817,18.8204,18.7353,18.7894,357692.0
2016-06-16 09:45:00,24.3,24.42,24.27,24.42,184522.0,18.7894,18.8822,18.7663,18.8822,184522.0
2016-06-16 09:50:00,24.41,24.44,24.35,24.36,155727.0,18.8745,18.8977,18.8281,18.8358,155727.0
2016-06-16 09:55:00,24.36,24.37,24.25,24.27,154429.0,18.8358,18.8436,18.7508,18.7663,154429.0
2016-06-16 10:00:00,24.28,24.3,24.23,24.29,147661.0,18.774,18.7894,18.7353,18.7817,147661.0
2016-06-16 10:05:00,24.28,24.31,24.25,24.31,196188.0,18.774,18.7972,18.7508,18.7972,196188.0
2016-06-16 10:10:00,24.31,24.44,24.31,24.41,127199.0,18.7972,18.8977,18.7972,18.8745,127199.0
2016-06-16 10:15:00,24.4,24.42,24.37,24.39,112408.0,18.8668,18.8822,18.8436,18.859,112408.0
2016-06-16 10:20:00,24.38,24.42,24.29,24.3,138394.0,18.8513,18.8822,18.7817,18.7894,138394.0
2016-06-16 10:25:00,24.3,24.38,24.28,24.38,85153.0,18.7894,18.8513,18.774,18.8513,85153.0
2016-06-16 10:30:00,24.37,24.38,24.3,24.3,172819.0,18.8436,18.8513,18.7894,18.7894,172819.0
2016-06-16 10:35:00,24.3,24.34,24.27,24.3,153239.0,18.7894,18.8204,18.7663,18.7894,153239.0
2016-06-16 10:40:00,24.3,24.37,24.3,24.36,106847.0,18.7894,18.8436,18.7894,18.8358,106847.0
2016-06-16 10:45:00,24.36,24.41,24.35,24.4,86724.0,18.8358,18.8745,18.8281,18.8668,86724.0
2016-06-16 10:50:00,24.39,24.41,24.32,24.35,130514.0,18.859,18.8745,18.8049,18.8281,130514.0
2016-06-16 10:55:00,24.35,24.39,24.35,24.37,102179.0,18.8281,18.859,18.8281,18.8436,102179.0
2016-06-16 11:00:00,24.38,24.43,24.37,24.4,239099.0,18.8513,18.89,18.8436,18.8668,239099.0
2016-06-16 11:05:00,24.4,24.43,24.36,24.4,106234.0,18.8668,18.89,18.8358,18.8668,106234.0
2016-06-16 11:10:00,24.4,24.44,24.4,24.42,83935.0,18.8668,18.8977,18.8668,18.8822,83935.0
2016-06-16 11:15:00,24.43,24.44,24.39,24.41,84104.0,18.89,18.8977,18.859,18.8745,84104.0
2016-06-16 11:20:00,24.41,24.48,24.4,24.47,96367.0,18.8745,18.9286,18.8668,18.9209,96367.0
2016-06-16 11:25:00,24.47,24.6,24.46,24.58,133657.0,18.9209,19.0214,18.9132,19.006,133657.0
2016-06-16 11:30:00,24.57,24.6,24.51,24.53,119925.0,18.9982,19.0214,18.9518,18.9673,119925.0
2016-06-16 11:35:00,24.53,24.54,24.48,24.53,65201.0,18.9673,18.975,18.9286,18.9673,65201.0
2016-06-16 11:40:00,24.53,24.56,24.51,24.52,57026.0,18.9673,18.9905,18.9518,18.9596,57026.0
2016-06-16 11:45:00,24.52,24.53,24.48,24.49,191917.0,18.9596,18.9673,18.9286,18.9364,191917.0
2016-06-16 11:50:00,24.49,24.49,24.46,24.46,57001.0,18.9364,18.9364,18.9132,18.9132,57001.0
2016-06-16 11:55:00,24.46,24.47,24.43,24.44,124715.0,18.9132,18.9209,18.89,18.8977,124715.0
2016-06-16 12:00:00,24.45,24.48,24.42,24.48,68739.0,18.9054,18.9286,18.8822,18.9286,68739.0
2016-06-16 12:05:00,24.48,24.48,24.45,24.47,51368.0,18.9286,18.9286,18.9054,18.9209,51368.0
2016-06-16 12:10:00,24.47,24.48,24.44,24.46,56190.0,18.9209,18.9286,18.8977,18.9132,56190.0
2016-06-16 12:15:00,24.47,24.53,24.46,24.51,62069.0,18.9209,18.9673,18.9132,18.9518,62069.0
2016-06-16 12:20:00,24.51,24.56,24.48,24.53,145942.0,18.9518,18.9905,18.9286,18.9673,145942.0
2016-06-16 12:25:00,24.55,24.6,24.54,24.56,280998.0,18.9828,19.0214,18.975,18.9905,280998.0
2016-06-16 12:30:00,24.56,24.57,24.51,24.53,164504.0,18.9905,18.9982,18.9518,18.9673,164504.0
2016-06-16 12:35:00,24.53,24.6,24.5,24.6,89663.0,18.9673,19.0214,18.9441,19.0214,89663.0
2016-06-16 12:40:00,24.59,24.66,24.58,24.65,114374.0,19.0137,19.0678,19.006,19.0601,114374.0
2016-06-16 12:45:00,24.66,24.66,24.62,24.64,153238.0,19.0678,19.0678,19.0369,19.0523,153238.0
2016-06-16 12:50:00,24.64,24.65,24.61,24.62,280369.0,19.0523,19.0601,19.0292,19.0369,280369.0
2016-06-16 12:55:00,24.62,24.63,24.59,24.62,58379.0,19.0369,19.0446,19.0137,19.0369,58379.0
2016-06-16 13:00:00,24.63,24.69,24.62,24.66,75274.0,19.0446,19.091,19.0369,19.0678,75274.0
2016-06-16 13:05:00,24.67,24.68,24.61,24.68,105876.0,19.0755,19.0833,19.0292,19.0833,105876.0
2016-06-16 13:10:00,24.69,24.74,24.67,24.68,109135.0,19.091,19.1297,19.0755,19.0833,109135.0
2016-06-16 13:15:00,24.68,24.71,24.64,24.7,76524.0,19.0833,19.1065,19.0523,19.0987,76524.0
2016-06-16 13:20:00,24.69,24.7,24.66,24.68,57217.0,19.091,19.0987,19.0678,19.0833,57217.0
2016-06-16 13:25:00,24.69,24.73,24.66,24.68,60715.0,19.091,19.1219,19.0678,19.0833,60715.0
2016-06-16 13:30:00,24.68,24.7,24.63,24.66,164001.0,19.0833,19.0987,19.0446,19.0678,164001.0
2016-06-16 13:35:00,24.67,24.72,24.66,24.71,146457.0,19.0755,19.1142,19.0678,19.1065,146457.0
2016-06-16 13:40:00,24.71,24.72,24.69,24.71,157982.0,19.1065,19.1142,19.091,19.1065,157982.0
2016-06-16 13:45:00,24.7,24.73,24.69,24.72,192117.0,19.0987,19.1219,19.091,19.1142,192117.0
2016-06-16 13:50:00,24.72,24.74,24.7,24.71,183938.0,19.1142,19.1297,19.0987,19.1065,183938.0
2016-06-16 13:55:00,24.71,24.73,24.69,24.69,125823.0,19.1065,19.1219,19.091,19.091,125823.0
2016-06-16 14:00:00,24.69,24.77,24.69,24.76,129681.0,19.091,19.1529,19.091,19.1451,129681.0
2016-06-16 14:05:00,24.76,24.81,24.75,24.8,136540.0,19.1451,19.1838,19.1374,19.1761,136540.0
2016-06-16 14:10:00,24.8,24.9,24.8,24.85,147848.0,19.1761,19.2534,19.1761,19.2147,147848.0
2016-06-16 14:15:00,24.86,24.91,24.85,24.9,77094.0,19.2225,19.2611,19.2147,19.2534,77094.0
2016-06-16 14:20:00,24.89,24.91,24.85,24.89,160312.0,19.2457,19.2611,19.2147,19.2457,160312.0
2016-06-16 14:25:00,24.89,24.91,24.84,24.86,255234.0,19.2457,19.2611,19.207,19.2225,255234.0
2016-06-16 14:30:00,24.86,24.9,24.85,24.88,226012.0,19.2225,19.2534,19.2147,19.2379,226012.0
2016-06-16 14:35:00,24.89,24.9,24.84,24.88,153937.0,19.2457,19.2534,19.207,19.2379,153937.0
2016-06-16 14:40:00,24.87,24.91,24.86,24.9,57702.0,19.2302,19.2611,19.2225,19.2534,57702.0
2016-06-16 14:45:00,24.9,24.93,24.89,24.93,92376.0,19.2534,19.2766,19.2457,19.2766,92376.0
2016-06-16 14:50:00,24.93,24.99,24.92,24.99,184961.0,19.2766,19.323,19.2689,19.323,184961.0
2016-06-16 14:55:00,24.99,25.01,24.92,24.94,207488.0,19.323,19.3384,19.2689,19.2843,207488.0
2016-06-16 15:00:00,24.94,24.96,24.93,24.96,101843.0,19.2843,19.2998,19.2766,19.2998,101843.0
2016-06-16 15:05:00,24.96,24.97,24.93,24.94,551418.0,19.2998,19.3075,19.2766,19.2843,551418.0
2016-06-16 15:10:00,24.95,24.99,24.94,24.97,189862.0,19.292,19.323,19.2843,19.3075,189862.0
2016-06-16 15:15:00,24.97,25.0,24.94,24.96,419117.0,19.3075,19.3307,19.2843,19.2998,419117.0
2016-06-16 15:20:00,24.96,25.02,24.95,25.02,164588.0,19.2998,19.3462,19.292,19.3462,164588.0
2016-06-16 15:25:00,25.01,25.09,25.0,25.07,348480.0,19.3384,19.4003,19.3307,19.3848,348480.0
2016-06-16 15:30:00,25.07,25.09,25.06,25.06,204400.0,19.3848,19.4003,19.3771,19.3771,204400.0
2016-06-16 15:35:00,25.07,25.08,25.03,25.05,487843.0,19.3848,19.3926,19.3539,19.3694,487843.0
2016-06-16 15:40:00,25.05,25.11,25.04,25.09,414561.0,19.3694,19.4158,19.3616,19.4003,414561.0
2016-06-16 15:45:00,25.09,25.1,25.03,25.09,818107.0,19.4003,19.408,19.3539,19.4003,818107.0
2016-06-16 15:50:00,25.08,25.1,25.05,25.05,716558.0,19.3926,19.408,19.3694,19.3694,716558.0
2016-06-16 15:55:00,25.05,25.08,25.04,25.07,904467.0,19.3694,19.3926,19.3616,19.3848,904467.0
2016-06-17 09:30:00,25.1,25.14,25.04,25.1,1472603.0,19.408,19.439,19.3616,19.408,1472603.0
2016-06-17 09:35:00,25.1,25.21,25.08,25.19,222136.0,19.408,19.4931,19.3926,19.4776,222136.0
2016-06-17 09:40:00,25.18,25.31,25.15,25.28,147076.0,19.4699,19.5704,19.4467,19.5472,147076.0
2016-06-17 09:45:00,25.28,25.32,25.25,25.3,202656.0,19.5472,19.5781,19.524,19.5627,202656.0
2016-06-17 09:50:00,25.3,25.4,25.29,25.4,145830.0,19.5627,19.64,19.5549,19.64,145830.0
2016-06-17 09:55:00,25.4,25.41,25.31,25.37,133519.0,19.64,19.6477,19.5704,19.6168,133519.0
2016-06-17 10:00:00,25.37,25.38,25.27,25.3,220032.0,19.6168,19.6245,19.5395,19.5627,220032.0
2016-06-17 10:05:00,25.3,25.36,25.29,25.36,97851.0,19.5627,19.6091,19.5549,19.6091,97851.0
2016-06-17 10:10:00,25.35,25.42,25.35,25.39,74223.0,19.6013,19.6555,19.6013,19.6323,74223.0
2016-06-17 10:15:00,25.39,25.48,25.39,25.45,119298.0,19.6323,19.7019,19.6323,19.6787,119298.0
2016-06-17 10:20:00,25.45,25.48,25.38,25.39,258884.0,19.6787,19.7019,19.6245,19.6323,258884.0
2016-06-17 10:25:00,25.4,25.4,25.33,25.34,111424.0,19.64,19.64,19.5859,19.5936,111424.0
2016-06-17 10:30:00,25.34,25.38,25.3,25.36,268145.0,19.5936,19.6245,19.5627,19.6091,268145.0
2016-06-17 10:35:00,25.35,25.4,25.34,25.39,219104.0,19.6013,19.64,19.5936,19.6323,219104.0
2016-06-17 10:40:00,25.39,25.44,25.38,25.44,106644.0,19.6323,19.6709,19.6245,19.6709,106644.0
2016-06-17 10:45:00,25.44,25.48,25.42,25.46,125487.0,19.6709,19.7019,19.6555,19.6864,125487.0
2016-06-17 10:50:00,25.46,25.47,25.45,25.45,84437.0,19.6864,19.6941,19.6787,19.6787,84437.0
2016-06-17 10:55:00,25.45,25.49,25.44,25.46,93304.0,19.6787,19.7096,19.6709,19.6864,93304.0
2016-06-17 11:00:00,25.45,25.47,25.43,25.45,425540.0,19.6787,19.6941,19.6632,19.6787,425540.0
2016-06-17 11:05:00,25.45,25.48,25.43,25.44,366776.0,19.6787,19.7019,19.6632,19.6709,366776.0
2016-06-17 11:10:00,25.44,25.44,25.31,25.34,430956.0,19.6709,19.6709,19.5704,19.5936,430956.0
2016-06-17 11:15:00,25.33,25.35,25.28,25.34,147018.0,19.5859,19.6013,19.5472,19.5936,147018.0
2016-06-17 11:20:00,25.34,25.38,25.33,25.35,111115.0,19.5936,19.6245,19.5859,19.6013,111115.0
2016-06-17 11:25:00,25.35,25.36,25.24,25.25,176635.0,19.6013,19.6091,19.5163,19.524,176635.0
2016-06-17 11:30:00,25.25,25.3,25.23,25.28,134975.0,19.524,19.5627,19.5086,19.5472,134975.0
2016-06-17 11:35:00,25.28,25.3,25.23,25.28,175275.0,19.5472,19.5627,19.5086,19.5472,175275.0
2016-06-17 11:40:00,25.29,25.32,25.28,25.31,70006.0,19.5549,19.5781,19.5472,19.5704,70006.0
2016-06-17 11:45:00,25.3,25.33,25.29,25.3,56183.0,19.5627,19.5859,19.5549,19.5627,56183.0
2016-06-17 11:50:00,25.3,25.31,25.28,25.28,66407.0,19.5627,19.5704,19.5472,19.5472,66407.0
2016-06-17 11:55:00,25.28,25.29,25.24,25.25,126189.0,19.5472,19.5549,19.5163,19.524,126189.0
2016-06-17 12:00:00,25.25,25.29,25.25,25.26,82629.0,19.524,19.5549,19.524,19.5317,82629.0
2016-06-17 12:05:00,25.26,25.33,25.24,25.33,94003.0,19.5317,19.5859,19.5163,19.5859,94003.0
2016-06-17 12:10:00,25.32,25.36,25.26,25.28,239752.0,19.5781,19.6091,19.5317,19.5472,239752.0
2016-06-17 12:15:00,25.28,25.3,25.25,25.28,60317.0,19.5472,19.5627,19.524,19.5472,60317.0
2016-06-17 12:20:00,25.28,25.29,25.24,25.26,69672.0,19.5472,19.5549,19.5163,19.5317,69672.0
2016-06-17 12:25:00,25.25,25.26,25.22,25.26,83393.0,19.524,19.5317,19.5008,19.5317,83393.0
2016-06-17 12:30:00,25.26,25.26,25.21,25.22,44729.0,19.5317,19.5317,19.4931,19.5008,44729.0
2016-06-17 12:35:00,25.21,25.25,25.19,25.21,85662.0,19.4931,19.524,19.4776,19.4931,85662.0
2016-06-17 12:40:00,25.2,25.22,25.19,25.21,106860.0,19.4854,19.5008,19.4776,19.4931,106860.0
2016-06-17 12:45:00,25.21,25.22,25.16,25.17,107278.0,19.4931,19.5008,19.4544,19.4622,107278.0
2016-06-17 12:50:00,25.17,25.18,25.14,25.16,90832.0,19.4622,19.4699,19.439,19.4544,90832.0
2016-06-17 12:55:00,25.16,25.18,25.15,25.18,52859.0,19.4544,19.4699,19.4467,19.4699,52859.0
2016-06-17 13:00:00,25.18,25.19,25.14,25.16,99517.0,19.4699,19.4776,19.439,19.4544,99517.0
2016-06-17 13:05:00,25.16,25.25,25.14,25.23,191957.0,19.4544,19.524,19.439,19.5086,191957.0
2016-06-17 13:10:00,25.23,25.23,25.17,25.19,126185.0,19.5086,19.5086,19.4622,19.4776,126185.0
2016-06-17 13:15:00,25.19,25.19,25.13,25.15,225952.0,19.4776,19.4776,19.4312,19.4467,225952.0
2016-06-17 13:20:00,25.15,25.16,25.1,25.11,163912.0,19.4467,19.4544,19.408,19.4158,163912.0
2016-06-17 13:25:00,25.1,25.14,25.1,25.11,109303.0,19.408,19.439,19.408,19.4158,109303.0
2016-06-17 13:30:00,25.11,25.13,25.1,25.12,58328.0,19.4158,19.4312,19.408,19.4235,58328.0
2016-06-17 13:35:00,25.13,25.16,25.11,25.16,56199.0,19.4312,19.4544,19.4158,19.4544,56199.0
2016-06-17 13:40:00,25.15,25.18,25.14,25.16,78099.0,19.4467,19.4699,19.439,19.4544,78099.0
2016-06-17 13:45:00,25.15,25.18,25.15,25.18,31012.0,19.4467,19.4699,19.4467,19.4699,31012.0
2016-06-17 13:50:00,25.18,25.25,25.17,25.23,432238.0,19.4699,19.524,19.4622,19.5086,432238.0
2016-06-17 13:55:00,25.23,25.27,25.22,25.27,154434.0,19.5086,19.5395,19.5008,19.5395,154434.0
2016-06-17 14:00:00,25.27,25.31,25.25,25.29,337424.0,19.5395,19.5704,19.524,19.5549,337424.0
2016-06-17 14:05:00,25.29,25.31,25.25,25.26,194821.0,19.5549,19.5704,19.524,19.5317,194821.0
2016-06-17 14:10:00,25.27,25.3,25.26,25.29,80504.0,19.5395,19.5627,19.5317,19.5549,80504.0
2016-06-17 14:15:00,25.28,25.31,25.28,25.3,135565.0,19.5472,19.5704,19.5472,19.5627,135565.0
2016-06-17 14:20:00,25.3,25.37,25.28,25.34,158362.0,19.5627,19.6168,19.5472,19.5936,158362.0
2016-06-17 14:25:00,25.35,25.35,25.31,25.34,93531.0,19.6013,19.6013,19.5704,19.5936,93531.0
2016-06-17 14:30:00,25.33,25.38,25.28,25.38,185831.0,19.5859,19.6245,19.5472,19.6245,185831.0
2016-06-17 14:35:00,25.38,25.4,25.35,25.38,119503.0,19.6245,19.64,19.6013,19.6245,119503.0
2016-06-17 14:40:00,25.38,25.41,25.35,25.4,116576.0,19.6245,19.6477,19.6013,19.64,116576.0
2016-06-17 14:45:00,25.39,25.42,25.37,25.39,93619.0,19.6323,19.6555,19.6168,19.6323,93619.0
2016-06-17 14:50:00,25.39,25.42,25.38,25.41,86494.0,19.6323,19.6555,19.6245,19.6477,86494.0
2016-06-17 14:55:00,25.4,25.41,25.38,25.39,154568.0,19.64,19.6477,19.6245,19.6323,154568.0
2016-06-17 15:00:00,25.4,25.41,25.38,25.39,138504.0,19.64,19.6477,19.6245,19.6323,138504.0
2016-06-17 15:05:00,25.4,25.4,25.36,25.38,199723.0,19.64,19.64,19.6091,19.6245,199723.0
2016-06-17 15:10:00,25.38,25.4,25.36,25.38,134446.0,19.6245,19.64,19.6091,19.6245,134446.0
2016-06-17 15:15:00,25.39,25.39,25.34,25.35,182117.0,19.6323,19.6323,19.5936,19.6013,182117.0
2016-06-17 15:20:00,25.35,25.37,25.31,25.31,77046.0,19.6013,19.6168,19.5704,19.5704,77046.0
2016-06-17 15:25:00,25.32,25.35,25.3,25.33,111528.0,19.5781,19.6013,19.5627,19.5859,111528.0
2016-06-17 15:30:00,25.33,25.35,25.3,25.35,108549.0,19.5859,19.6013,19.5627,19.6013,108549.0
2016-06-17 15:35:00,25.35,25.37,25.31,25.34,289457.0,19.6013,19.6168,19.5704,19.5936,289457.0
2016-06-17 15:40:00,25.34,25.36,25.31,25.32,381905.0,19.5936,19.6091,19.5704,19.5781,381905.0
2016-06-17 15:45:00,25.32,25.32,25.26,25.26,435324.0,19.5781,19.5781,19.5317,19.5317,435324.0
2016-06-17 15:50:00,25.27,25.28,25.24,25.24,371515.0,19.5395,19.5472,19.5163,19.5163,371515.0
2016-06-17 15:55:00,25.24,25.32,25.22,25.3,1312394.0,19.5163,19.5781,19.5008,19.5627,1312394.0
2016-06-20 09:30:00,25.88,26.12,25.86,26.1,819739.0,20.0112,20.1967,19.9957,20.1813,819739.0
2016-06-20 09:35:00,26.1,26.15,25.96,26.13,421695.0,20.1813,20.2199,20.073,20.2045,421695.0
2016-06-20 09:40:00,26.13,26.22,26.08,26.22,402294.0,20.2045,20.274,20.1658,20.274,402294.0
2016-06-20 09:45:00,26.22,26.25,26.09,26.18,305793.0,20.274,20.2972,20.1735,20.2431,305793.0
2016-06-20 09:50:00,26.18,26.2,26.1,26.16,162349.0,20.2431,20.2586,20.1813,20.2277,162349.0
2016-06-20 09:55:00,26.16,26.22,26.12,26.19,181400.0,20.2277,20.274,20.1967,20.2509,181400.0
2016-06-20 10:00:00,26.18,26.27,26.16,26.27,257293.0,20.2431,20.3127,20.2277,20.3127,257293.0
2016-06-20 10:05:00,26.27,26.3,26.24,26.26,220449.0,20.3127,20.3359,20.2895,20.305,220449.0
2016-06-20 10:10:00,26.26,26.3,26.18,26.18,112398.0,20.305,20.3359,20.2431,20.2431,112398.0
2016-06-20 10:15:00,26.19,26.23,26.16,26.19,279683.0,20.2509,20.2818,20.2277,20.2509,279683.0
2016-06-20 10:20:00,26.19,26.2,26.09,26.1,273834.0,20.2509,20.2586,20.1735,20.1813,273834.0
2016-06-20 10:25:00,26.09,26.13,26.03,26.09,327024.0,20.1735,20.2045,20.1271,20.1735,327024.0
2016-06-20 10:30:00,26.1,26.12,26.02,26.06,97244.0,20.1813,20.1967,20.1194,20.1503,97244.0
2016-06-20 10:35:00,26.06,26.07,25.97,26.01,490671.0,20.1503,20.1581,20.0807,20.1117,490671.0
2016-06-20 10:40:00,26.0,26.09,25.99,26.08,106127.0,20.1039,20.1735,20.0962,20.1658,106127.0
2016-06-20 10:45:00,26.09,26.11,26.08,26.08,99817.0,20.1735,20.189,20.1658,20.1658,99817.0
2016-06-20 10:50:00,26.08,26.09,26.04,26.08,119175.0,20.1658,20.1735,20.1349,20.1658,119175.0
2016-06-20 10:55:00,26.08,26.1,26.07,26.08,137253.0,20.1658,20.1813,20.1581,20.1658,137253.0
2016-06-20 11:00:00,26.07,26.11,26.06,26.08,165204.0,20.1581,20.189,20.1503,20.1658,165204.0
2016-06-20 11:05:00,26.08,26.14,26.07,26.11,118747.0,20.1658,20.2122,20.1581,20.189,118747.0
2016-06-20 11:10:00,26.11,26.13,25.99,26.0,166045.0,20.189,20.2045,20.0962,20.1039,166045.0
2016-06-20 11:15:00,25.99,26.03,25.99,26.01,125673.0,20.0962,20.1271,20.0962,20.1117,125673.0
2016-06-20 11:20:00,26.02,26.04,25.95,25.96,173528.0,20.1194,20.1349,20.0653,20.073,173528.0
2016-06-20 11:25:00,25.96,26.01,25.94,25.96,241328.0,20.073,20.1117,20.0575,20.073,241328.0
2016-06-20 11:30:00,25.96,25.96,25.91,25.93,140296.0,20.073,20.073,20.0343,20.0498,140296.0
2016-06-20 11:35:00,25.93,25.96,25.91,25.96,125823.0,20.0498,20.073,20.0343,20.073,125823.0
2016-06-20 11:40:00,25.96,25.98,25.9,25.91,97800.0,20.073,20.0885,20.0266,20.0343,97800.0
2016-06-20 11:45:00,25.91,25.92,25.88,25.89,142756.0,20.0343,20.0421,20.0112,20.0189,142756.0
2016-06-20 11:50:00,25.89,25.9,25.87,25.89,137254.0,20.0189,20.0266,20.0034,20.0189,137254.0
2016-06-20 11:55:00,25.9,26.01,25.88,26.01,255983.0,20.0266,20.1117,20.0112,20.1117,255983.0
2016-06-20 12:00:00,26.0,26.04,25.99,26.04,145832.0,20.1039,20.1349,20.0962,20.1349,145832.0
2016-06-20 12:05:00,26.04,26.08,26.03,26.08,95409.0,20.1349,20.1658,20.1271,20.1658,95409.0
2016-06-20 12:10:00,26.07,26.08,26.04,26.06,70043.0,20.1581,20.1658,20.1349,20.1503,70043.0
2016-06-20 12:15:00,26.05,26.07,26.01,26.06,56869.0,20.1426,20.1581,20.1117,20.1503,56869.0
2016-06-20 12:20:00,26.05,26.08,26.04,26.06,73042.0,20.1426,20.1658,20.1349,20.1503,73042.0
2016-06-20 12:25:00,26.06,26.08,26.03,26.05,112264.0,20.1503,20.1658,20.1271,20.1426,112264.0
2016-06-20 12:30:00,26.05,26.08,26.05,26.08,71212.0,20.1426,20.1658,20.1426,20.1658,71212.0
2016-06-20 12:35:00,26.07,26.08,26.05,26.05,54689.0,20.1581,20.1658,20.1426,20.1426,54689.0
2016-06-20 12:40:00,26.05,26.06,26.0,26.01,66661.0,20.1426,20.1503,20.1039,20.1117,66661.0
2016-06-20 12:45:00,26.0,26.04,25.99,26.02,79701.0,20.1039,20.1349,20.0962,20.1194,79701.0
2016-06-20 12:50:00,26.02,26.05,26.01,26.04,57943.0,20.1194,20.1426,20.1117,20.1349,57943.0
2016-06-20 12:55:00,26.04,26.07,26.02,26.02,293324.0,20.1349,20.1581,20.1194,20.1194,293324.0
2016-06-20 13:00:00,26.01,26.06,26.0,26.04,214104.0,20.1117,20.1503,20.1039,20.1349,214104.0
2016-06-20 13:05:00,26.04,26.06,26.02,26.04,310337.0,20.1349,20.1503,20.1194,20.1349,310337.0
2016-06-20 13:10:00,26.04,26.05,25.95,25.95,149657.0,20.1349,20.1426,20.0653,20.0653,149657.0
2016-06-20 13:15:00,25.95,25.97,25.93,25.95,71933.0,20.0653,20.0807,20.0498,20.0653,71933.0
2016-06-20 13:20:00,25.95,25.96,25.91,25.95,84304.0,20.0653,20.073,20.0343,20.0653,84304.0
2016-06-20 13:25:00,25.94,25.94,25.86,25.87,142657.0,20.0575,20.0575,19.9957,20.0034,142657.0
2016-06-20 13:30:00,25.87,25.91,25.85,25.89,84633.0,20.0034,20.0343,19.988,20.0189,84633.0
2016-06-20 13:35:00,25.89,25.9,25.87,25.87,104533.0,20.0189,20.0266,20.0034,20.0034,104533.0
2016-06-20 13:40:00,25.87,25.9,25.86,25.89,57586.0,20.0034,20.0266,19.9957,20.0189,57586.0
2016-06-20 13:45:00,25.89,25.9,25.87,25.89,62743.0,20.0189,20.0266,20.0034,20.0189,62743.0
2016-06-20 13:50:00,25.89,25.93,25.88,25.91,81529.0,20.0189,20.0498,20.0112,20.0343,81529.0
2016-06-20 13:55:00,25.91,25.92,25.89,25.9,41006.0,20.0343,20.0421,20.0189,20.0266,41006.0
2016-06-20 14:00:00,25.91,25.93,25.89,25.9,79144.0,20.0343,20.0498,20.0189,20.0266,79144.0
2016-06-20 14:05:00,25.9,25.91,25.86,25.89,207861.0,20.0266,20.0343,19.9957,20.0189,207861.0
2016-06-20 14:10:00,25.89,25.94,25.85,25.88,193221.0,20.0189,20.0575,19.988,20.0112,193221.0
2016-06-20 14:15:00,25.88,25.9,25.87,25.87,156977.0,20.0112,20.0266,20.0034,20.0034,156977.0
2016-06-20 14:20:00,25.88,25.9,25.86,25.9,74162.0,20.0112,20.0266,19.9957,20.0266,74162.0
2016-06-20 14:25:00,25.9,25.91,25.85,25.87,139405.0,20.0266,20.0343,19.988,20.0034,139405.0
2016-06-20 14:30:00,25.87,25.91,25.86,25.9,95566.0,20.0034,20.0343,19.9957,20.0266,95566.0
2016-06-20 14:35:00,25.9,25.92,25.87,25.89,68552.0,20.0266,20.0421,20.0034,20.0189,68552.0
2016-06-20 14:40:00,25.9,25.91,25.85,25.86,88812.0,20.0266,20.0343,19.988,19.9957,88812.0
2016-06-20 14:45:00,25.86,25.92,25.86,25.92,156605.0,19.9957,20.0421,19.9957,20.0421,156605.0
2016-06-20 14:50:00,25.92,25.95,25.91,25.92,74736.0,20.0421,20.0653,20.0343,20.0421,74736.0
2016-06-20 14:55:00,25.92,25.97,25.92,25.95,96037.0,20.0421,20.0807,20.0421,20.0653,96037.0
2016-06-20 15:00:00,25.95,25.97,25.94,25.97,90312.0,20.0653,20.0807,20.0575,20.0807,90312.0
2016-06-20 15:05:00,25.97,25.98,25.94,25.96,160600.0,20.0807,20.0885,20.0575,20.073,160600.0
2016-06-20 15:10:00,25.96,25.99,25.95,25.99,291101.0,20.073,20.0962,20.0653,20.0962,291101.0
2016-06-20 15:15:00,25.99,25.99,25.95,25.96,158363.0,20.0962,20.0962,20.0653,20.073,158363.0
2016-06-20 15:20:00,25.96,25.98,25.93,25.94,200501.0,20.073,20.0885,20.0498,20.0575,200501.0
2016-06-20 15:25:00,25.94,25.95,25.91,25.93,291102.0,20.0575,20.0653,20.0343,20.0498,291102.0
2016-06-20 15:30:00,25.92,25.98,25.92,25.96,352664.0,20.0421,20.0885,20.0421,20.073,352664.0
2016-06-20 15:35:00,25.96,25.97,25.9,25.93,270672.0,20.073,20.0807,20.0266,20.0498,270672.0
2016-06-20 15:40:00,25.93,25.97,25.92,25.95,486972.0,20.0498,20.0807,20.0421,20.0653,486972.0
2016-06-20 15:45:00,25.94,25.95,25.92,25.93,449645.0,20.0575,20.0653,20.0421,20.0498,449645.0
2016-06-20 15:50:00,25.92,25.94,25.91,25.94,452461.0,20.0421,20.0575,20.0343,20.0575,452461.0
2016-06-20 15:55:00,25.94,25.94,25.89,25.9,1198416.0,20.0575,20.0575,20.0189,20.0266,1198416.0
2016-06-21 09:30:00,26.06,26.09,25.96,26.07,192721.0,20.1503,20.1735,20.073,20.1581,192721.0
2016-06-21 09:35:00,26.07,26.08,25.91,25.98,262425.0,20.1581,20.1658,20.0343,20.0885,262425.0
2016-06-21 09:40:00,25.97,25.99,25.91,25.96,120686.0,20.0807,20.0962,20.0343,20.073,120686.0
2016-06-21 09:45:00,25.96,26.0,25.92,25.98,264430.0,20.073,20.1039,20.0421,20.0885,264430.0
2016-06-21 09:50:00,25.98,26.01,25.94,25.97,101480.0,20.0885,20.1117,20.0575,20.0807,101480.0
2016-06-21 09:55:00,25.97,26.01,25.95,26.0,145583.0,20.0807,20.1117,20.0653,20.1039,145583.0
2016-06-21 10:00:00,26.0,26.01,25.8,25.83,434139.0,20.1039,20.1117,19.9493,19.9725,434139.0
2016-06-21 10:05:00,25.83,25.93,25.81,25.89,141643.0,19.9725,20.0498,19.957,20.0189,141643.0
2016-06-21 10:10:00,25.89,26.02,25.87,26.01,85064.0,20.0189,20.1194,20.0034,20.1117,85064.0
2016-06-21 10:15:00,26.0,26.02,25.94,25.94,159408.0,20.1039,20.1194,20.0575,20.0575,159408.0
2016-06-21 10:20:00,25.95,25.95,25.85,25.88,181944.0,20.0653,20.0653,19.988,20.0112,181944.0
2016-06-21 10:25:00,25.88,25.99,25.87,25.97,171324.0,20.0112,20.0962,20.0034,20.0807,171324.0
2016-06-21 10:30:00,25.97,26.01,25.96,25.96,213279.0,20.0807,20.1117,20.073,20.073,213279.0
2016-06-21 10:35:00,25.97,25.98,25.93,25.97,106027.0,20.0807,20.0885,20.0498,20.0807,106027.0
2016-06-21 10:40:00,25.97,26.03,25.94,26.03,152004.0,20.0807,20.1271,20.0575,20.1271,152004.0
2016-06-21 10:45:00,26.04,26.05,26.0,26.03,133899.0,20.1349,20.1426,20.1039,20.1271,133899.0
2016-06-21 10:50:00,26.03,26.07,26.01,26.07,134736.0,20.1271,20.1581,20.1117,20.1581,134736.0
2016-06-21 10:55:00,26.07,26.11,26.06,26.06,135252.0,20.1581,20.189,20.1503,20.1503,135252.0
2016-06-21 11:00:00,26.06,26.13,26.03,26.11,92419.0,20.1503,20.2045,20.1271,20.189,92419.0
2016-06-21 11:05:00,26.12,26.13,26.09,26.1,98021.0,20.1967,20.2045,20.1735,20.1813,98021.0
2016-06-21 11:10:00,26.09,26.12,26.07,26.11,94277.0,20.1735,20.1967,20.1581,20.189,94277.0
2016-06-21 11:15:00,26.11,26.15,26.1,26.14,62736.0,20.189,20.2199,20.1813,20.2122,62736.0
2016-06-21 11:20:00,26.14,26.18,26.13,26.17,117628.0,20.2122,20.2431,20.2045,20.2354,117628.0
2016-06-21 11:25:00,26.17,26.2,26.14,26.16,87057.0,20.2354,20.2586,20.2122,20.2277,87057.0
2016-06-21 11:30:00,26.15,26.15,26.02,26.06,101826.0,20.2199,20.2199,20.1194,20.1503,101826.0
2016-06-21 11:35:00,26.06,26.08,26.03,26.07,80755.0,20.1503,20.1658,20.1271,20.1581,80755.0
2016-06-21 11:40:00,26.07,26.07,26.02,26.04,48270.0,20.1581,20.1581,20.1194,20.1349,48270.0
2016-06-21 11:45:00,26.04,26.04,26.0,26.02,83857.0,20.1349,20.1349,20.1039,20.1194,83857.0
2016-06-21 11:50:00,26.01,26.03,25.97,25.98,144069.0,20.1117,20.1271,20.0807,20.0885,144069.0
2016-06-21 11:55:00,25.98,26.03,25.97,26.02,64088.0,20.0885,20.1271,20.0807,20.1194,64088.0
2016-06-21 12:00:00,26.02,26.03,25.98,25.98,66586.0,20.1194,20.1271,20.0885,20.0885,66586.0
2016-06-21 12:05:00,25.98,25.99,25.95,25.96,54562.0,20.0885,20.0962,20.0653,20.073,54562.0
2016-06-21 12:10:00,25.96,25.97,25.93,25.95,94659.0,20.073,20.0807,20.0498,20.0653,94659.0
2016-06-21 12:15:00,25.96,25.99,25.95,25.99,49447.0,20.073,20.0962,20.0653,20.0962,49447.0
2016-06-21 12:20:00,25.98,26.01,25.97,26.0,66363.0,20.0885,20.1117,20.0807,20.1039,66363.0
2016-06-21 12:25:00,26.0,26.03,25.99,26.02,31002.0,20.1039,20.1271,20.0962,20.1194,31002.0
2016-06-21 12:30:00,26.02,26.04,26.01,26.03,58262.0,20.1194,20.1349,20.1117,20.1271,58262.0
2016-06-21 12:35:00,26.02,26.04,26.02,26.03,34763.0,20.1194,20.1349,20.1194,20.1271,34763.0
2016-06-21 12:40:00,26.03,26.04,26.02,26.03,16794.0,20.1271,20.1349,20.1194,20.1271,16794.0
2016-06-21 12:45:00,26.03,26.04,26.01,26.02,50564.0,20.1271,20.1349,20.1117,20.1194,50564.0
2016-06-21 12:50:00,26.01,26.01,25.98,25.99,117940.0,20.1117,20.1117,20.0885,20.0962,117940.0
2016-06-21 12:55:00,25.99,26.0,25.98,25.98,85701.0,20.0962,20.1039,20.0885,20.0885,85701.0
2016-06-21 13:00:00,25.99,26.01,25.97,26.0,78998.0,20.0962,20.1117,20.0807,20.1039,78998.0
2016-06-21 13:05:00,26.01,26.06,26.0,26.04,52227.0,20.1117,20.1503,20.1039,20.1349,52227.0
2016-06-21 13:10:00,26.04,26.04,26.02,26.02,86730.0,20.1349,20.1349,20.1194,20.1194,86730.0
2016-06-21 13:15:00,26.03,26.05,26.02,26.04,37012.0,20.1271,20.1426,20.1194,20.1349,37012.0
2016-06-21 13:20:00,26.04,26.05,26.0,26.02,96362.0,20.1349,20.1426,20.1039,20.1194,96362.0
2016-06-21 13:25:00,26.02,26.04,26.01,26.03,93460.0,20.1194,20.1349,20.1117,20.1271,93460.0
2016-06-21 13:30:00,26.03,26.05,26.02,26.03,74091.0,20.1271,20.1426,20.1194,20.1271,74091.0
2016-06-21 13:35:00,26.03,26.05,26.01,26.03,104289.0,20.1271,20.1426,20.1117,20.1271,104289.0
2016-06-21 13:40:00,26.03,26.05,26.02,26.05,67430.0,20.1271,20.1426,20.1194,20.1426,67430.0
2016-06-21 13:45:00,26.05,26.05,26.01,26.02,87877.0,20.1426,20.1426,20.1117,20.1194,87877.0
2016-06-21 13:50:00,26.03,26.03,26.02,26.03,15184.0,20.1271,20.1271,20.1194,20.1271,15184.0
2016-06-21 13:55:00,26.03,26.08,26.02,26.07,63902.0,20.1271,20.1658,20.1194,20.1581,63902.0
2016-06-21 14:00:00,26.07,26.08,26.04,26.06,50842.0,20.1581,20.1658,20.1349,20.1503,50842.0
2016-06-21 14:05:00,26.06,26.09,26.04,26.08,190560.0,20.1503,20.1735,20.1349,20.1658,190560.0
2016-06-21 14:10:00,26.09,26.13,26.08,26.11,60558.0,20.1735,20.2045,20.1658,20.189,60558.0
2016-06-21 14:15:00,26.11,26.15,26.11,26.15,64428.0,20.189,20.2199,20.189,20.2199,64428.0
2016-06-21 14:20:00,26.15,26.18,26.14,26.18,164023.0,20.2199,20.2431,20.2122,20.2431,164023.0
2016-06-21 14:25:00,26.17,26.21,26.17,26.21,66605.0,20.2354,20.2663,20.2354,20.2663,66605.0
2016-06-21 14:30:00,26.2,26.21,26.18,26.2,92037.0,20.2586,20.2663,20.2431,20.2586,92037.0
2016-06-21 14:35:00,26.19,26.28,26.19,26.27,89822.0,20.2509,20.3204,20.2509,20.3127,89822.0
2016-06-21 14:40:00,26.27,26.3,26.26,26.27,141006.0,20.3127,20.3359,20.305,20.3127,141006.0
2016-06-21 14:45:00,26.26,26.3,26.26,26.29,122407.0,20.305,20.3359,20.305,20.3282,122407.0
2016-06-21 14:50:00,26.29,26.3,26.28,26.28,53061.0,20.3282,20.3359,20.3204,20.3204,53061.0
2016-06-21 14:55:00,26.28,26.29,26.25,26.25,103864.0,20.3204,20.3282,20.2972,20.2972,103864.0
2016-06-21 15:00:00,26.26,26.29,26.22,26.24,282236.0,20.305,20.3282,20.274,20.2895,282236.0
2016-06-21 15:05:00,26.24,26.24,26.19,26.2,216037.0,20.2895,20.2895,20.2509,20.2586,216037.0
2016-06-21 15:10:00,26.21,26.25,26.19,26.25,156588.0,20.2663,20.2972,20.2509,20.2972,156588.0
2016-06-21 15:15:00,26.25,26.29,26.24,26.25,229400.0,20.2972,20.3282,20.2895,20.2972,229400.0
2016-06-21 15:20:00,26.25,26.28,26.23,26.27,221912.0,20.2972,20.3204,20.2818,20.3127,221912.0
2016-06-21 15:25:00,26.27,26.3,26.26,26.29,167562.0,20.3127,20.3359,20.305,20.3282,167562.0
2016-06-21 15:30:00,26.28,26.29,26.23,26.24,275405.0,20.3204,20.3282,20.2818,20.2895,275405.0
2016-06-21 15:35:00,26.24,26.27,26.24,26.26,199475.0,20.2895,20.3127,20.2895,20.305,199475.0
2016-06-21 15:40:00,26.25,26.26,26.22,26.23,495045.0,20.2972,20.305,20.274,20.2818,495045.0
2016-06-21 15:45:00,26.23,26.27,26.22,26.25,704471.0,20.2818,20.3127,20.274,20.2972,704471.0
2016-06-21 15:50:00,26.25,26.26,26.24,26.26,323558.0,20.2972,20.305,20.2895,20.305,323558.0
2016-06-21 15:55:00,26.25,26.26,26.2,26.2,621116.0,20.2972,20.305,20.2586,20.2586,621116.0
2016-06-22 09:30:00,26.23,26.36,26.14,26.34,214026.0,20.2818,20.3823,20.2122,20.3668,214026.0
2016-06-22 09:35:00,26.34,26.4,26.27,26.36,121266.0,20.3668,20.4132,20.3127,20.3823,121266.0
2016-06-22 09:40:00,26.36,26.41,26.36,26.39,231238.0,20.3823,20.421,20.3823,20.4055,231238.0
2016-06-22 09:45:00,26.38,26.47,26.37,26.46,472191.0,20.3978,20.4674,20.39,20.4596,472191.0
2016-06-22 09:50:00,26.46,26.48,26.44,26.44,75071.0,20.4596,20.4751,20.4442,20.4442,75071.0
2016-06-22 09:55:00,26.44,26.46,26.4,26.41,117731.0,20.4442,20.4596,20.4132,20.421,117731.0
2016-06-22 10:00:00,26.41,26.47,26.39,26.44,164145.0,20.421,20.4674,20.4055,20.4442,164145.0
2016-06-22 10:05:00,26.44,26.48,26.43,26.46,98747.0,20.4442,20.4751,20.4364,20.4596,98747.0
2016-06-22 10:10:00,26.45,26.56,26.45,26.55,440721.0,20.4519,20.5369,20.4519,20.5292,440721.0
2016-06-22 10:15:00,26.55,26.57,26.47,26.49,181469.0,20.5292,20.5447,20.4674,20.4828,181469.0
2016-06-22 10:20:00,26.48,26.5,26.44,26.5,267236.0,20.4751,20.4906,20.4442,20.4906,267236.0
2016-06-22 10:25:00,26.5,26.56,26.5,26.52,134799.0,20.4906,20.5369,20.4906,20.506,134799.0
2016-06-22 10:30:00,26.52,26.61,26.45,26.59,307473.0,20.506,20.5756,20.4519,20.5601,307473.0
2016-06-22 10:35:00,26.59,26.62,26.57,26.59,163157.0,20.5601,20.5833,20.5447,20.5601,163157.0
2016-06-22 10:40:00,26.6,26.63,26.58,26.61,131554.0,20.5679,20.5911,20.5524,20.5756,131554.0
2016-06-22 10:45:00,26.61,26.62,26.55,26.59,169795.0,20.5756,20.5833,20.5292,20.5601,169795.0
2016-06-22 10:50:00,26.58,26.68,26.58,26.65,264024.0,20.5524,20.6297,20.5524,20.6065,264024.0
2016-06-22 10:55:00,26.65,26.67,26.62,26.63,87224.0,20.6065,20.622,20.5833,20.5911,87224.0
2016-06-22 11:00:00,26.63,26.65,26.61,26.62,93532.0,20.5911,20.6065,20.5756,20.5833,93532.0
2016-06-22 11:05:00,26.62,26.62,26.58,26.61,102218.0,20.5833,20.5833,20.5524,20.5756,102218.0
2016-06-22 11:10:00,26.6,26.64,26.59,26.62,94410.0,20.5679,20.5988,20.5601,20.5833,94410.0
2016-06-22 11:15:00,26.61,26.64,26.59,26.6,70610.0,20.5756,20.5988,20.5601,20.5679,70610.0
2016-06-22 11:20:00,26.6,26.64,26.59,26.62,231337.0,20.5679,20.5988,20.5601,20.5833,231337.0
2016-06-22 11:25:00,26.62,26.65,26.61,26.64,73731.0,20.5833,20.6065,20.5756,20.5988,73731.0
2016-06-22 11:30:00,26.64,26.64,26.52,26.55,174353.0,20.5988,20.5988,20.506,20.5292,174353.0
2016-06-22 11:35:00,26.55,26.59,26.52,26.55,243420.0,20.5292,20.5601,20.506,20.5292,243420.0
2016-06-22 11:40:00,26.55,26.56,26.5,26.54,94362.0,20.5292,20.5369,20.4906,20.5215,94362.0
2016-06-22 11:45:00,26.54,26.59,26.52,26.55,104148.0,20.5215,20.5601,20.506,20.5292,104148.0
2016-06-22 11:50:00,26.55,26.62,26.55,26.62,162780.0,20.5292,20.5833,20.5292,20.5833,162780.0
2016-06-22 11:55:00,26.62,26.66,26.61,26.66,182105.0,20.5833,20.6143,20.5756,20.6143,182105.0
2016-06-22 12:00:00,26.66,26.68,26.57,26.59,151258.0,20.6143,20.6297,20.5447,20.5601,151258.0
2016-06-22 12:05:00,26.59,26.59,26.53,26.54,157794.0,20.5601,20.5601,20.5137,20.5215,157794.0
2016-06-22 12:10:00,26.53,26.54,26.5,26.5,69450.0,20.5137,20.5215,20.4906,20.4906,69450.0
2016-06-22 12:15:00,26.51,26.52,26.49,26.51,172130.0,20.4983,20.506,20.4828,20.4983,172130.0
2016-06-22 12:20:00,26.51,26.51,26.47,26.49,163589.0,20.4983,20.4983,20.4674,20.4828,163589.0
2016-06-22 12:25:00,26.49,26.51,26.47,26.49,142805.0,20.4828,20.4983,20.4674,20.4828,142805.0
2016-06-22 12:30:00,26.48,26.52,26.47,26.52,451291.0,20.4751,20.506,20.4674,20.506,451291.0
2016-06-22 12:35:00,26.52,26.54,26.49,26.49,91223.0,20.506,20.5215,20.4828,20.4828,91223.0
2016-06-22 12:40:00,26.49,26.52,26.49,26.52,96821.0,20.4828,20.506,20.4828,20.506,96821.0
2016-06-22 12:45:00,26.51,26.52,26.48,26.5,407660.0,20.4983,20.506,20.4751,20.4906,407660.0
2016-06-22 12:50:00,26.5,26.51,26.48,26.49,111219.0,20.4906,20.4983,20.4751,20.4828,111219.0
2016-06-22 12:55:00,26.49,26.52,26.48,26.5,251633.0,20.4828,20.506,20.4751,20.4906,251633.0
2016-06-22 13:00:00,26.49,26.5,26.43,26.44,187839.0,20.4828,20.4906,20.4364,20.4442,187839.0
2016-06-22 13:05:00,26.44,26.45,26.4,26.4,120241.0,20.4442,20.4519,20.4132,20.4132,120241.0
2016-06-22 13:10:00,26.39,26.43,26.37,26.43,102442.0,20.4055,20.4364,20.39,20.4364,102442.0
2016-06-22 13:15:00,26.43,26.43,26.4,26.41,170472.0,20.4364,20.4364,20.4132,20.421,170472.0
2016-06-22 13:20:00,26.41,26.43,26.37,26.39,249927.0,20.421,20.4364,20.39,20.4055,249927.0
2016-06-22 13:25:00,26.38,26.41,26.37,26.4,78360.0,20.3978,20.421,20.39,20.4132,78360.0
2016-06-22 13:30:00,26.39,26.43,26.38,26.41,68335.0,20.4055,20.4364,20.3978,20.421,68335.0
2016-06-22 13:35:00,26.41,26.45,26.4,26.45,67391.0,20.421,20.4519,20.4132,20.4519,67391.0
2016-06-22 13:40:00,26.44,26.45,26.43,26.45,28882.0,20.4442,20.4519,20.4364,20.4519,28882.0
2016-06-22 13:45:00,26.45,26.47,26.43,26.46,55628.0,20.4519,20.4674,20.4364,20.4596,55628.0
2016-06-22 13:50:00,26.46,26.52,26.46,26.51,158535.0,20.4596,20.506,20.4596,20.4983,158535.0
2016-06-22 13:55:00,26.52,26.52,26.49,26.5,59819.0,20.506,20.506,20.4828,20.4906,59819.0
2016-06-22 14:00:00,26.49,26.5,26.48,26.5,70959.0,20.4828,20.4906,20.4751,20.4906,70959.0
2016-06-22 14:05:00,26.5,26.51,26.46,26.46,114431.0,20.4906,20.4983,20.4596,20.4596,114431.0
2016-06-22 14:10:00,26.46,26.47,26.45,26.45,40878.0,20.4596,20.4674,20.4519,20.4519,40878.0
2016-06-22 14:15:00,26.46,26.5,26.46,26.49,90888.0,20.4596,20.4906,20.4596,20.4828,90888.0
2016-06-22 14:20:00,26.48,26.49,26.47,26.48,83734.0,20.4751,20.4828,20.4674,20.4751,83734.0
2016-06-22 14:25:00,26.48,26.5,26.47,26.49,91778.0,20.4751,20.4906,20.4674,20.4828,91778.0
2016-06-22 14:30:00,26.5,26.5,26.48,26.5,78159.0,20.4906,20.4906,20.4751,20.4906,78159.0
2016-06-22 14:35:00,26.49,26.5,26.47,26.49,134922.0,20.4828,20.4906,20.4674,20.4828,134922.0
2016-06-22 14:40:00,26.49,26.49,26.48,26.49,48960.0,20.4828,20.4828,20.4751,20.4828,48960.0
2016-06-22 14:45:00,26.48,26.49,26.48,26.49,63203.0,20.4751,20.4828,20.4751,20.4828,63203.0
2016-06-22 14:50:00,26.49,26.51,26.48,26.5,200852.0,20.4828,20.4983,20.4751,20.4906,200852.0
2016-06-22 14:55:00,26.5,26.51,26.49,26.5,261415.0,20.4906,20.4983,20.4828,20.4906,261415.0
2016-06-22 15:00:00,26.5,26.53,26.49,26.5,194288.0,20.4906,20.5137,20.4828,20.4906,194288.0
2016-06-22 15:05:00,26.5,26.51,26.45,26.45,166730.0,20.4906,20.4983,20.4519,20.4519,166730.0
2016-06-22 15:10:00,26.46,26.49,26.45,26.48,143882.0,20.4596,20.4828,20.4519,20.4751,143882.0
2016-06-22 15:15:00,26.47,26.48,26.45,26.45,114970.0,20.4674,20.4751,20.4519,20.4519,114970.0
2016-06-22 15:20:00,26.45,26.46,26.41,26.41,156892.0,20.4519,20.4596,20.421,20.421,156892.0
2016-06-22 15:25:00,26.41,26.42,26.38,26.39,259661.0,20.421,20.4287,20.3978,20.4055,259661.0
2016-06-22 15:30:00,26.39,26.41,26.38,26.41,109487.0,20.4055,20.421,20.3978,20.421,109487.0
2016-06-22 15:35:00,26.4,26.43,26.37,26.42,151751.0,20.4132,20.4364,20.39,20.4287,151751.0
2016-06-22 15:40:00,26.43,26.45,26.4,26.44,198314.0,20.4364,20.4519,20.4132,20.4442,198314.0
2016-06-22 15:45:00,26.43,26.47,26.42,26.46,338342.0,20.4364,20.4674,20.4287,20.4596,338342.0
2016-06-22 15:50:00,26.46,26.51,26.44,26.49,536362.0,20.4596,20.4983,20.4442,20.4828,536362.0
2016-06-22 15:55:00,26.49,26.5,26.39,26.4,615283.0,20.4828,20.4906,20.4055,20.4132,615283.0
2016-06-23 09:30:00,26.93,27.12,26.85,27.1,501402.0,20.823,20.97,20.7612,20.9545,501402.0
2016-06-23 09:35:00,27.09,27.12,27.01,27.04,261933.0,20.9468,20.97,20.8849,20.9081,261933.0
2016-06-23 09:40:00,27.04,27.04,26.92,26.96,302550.0,20.9081,20.9081,20.8153,20.8462,302550.0
2016-06-23 09:45:00,26.96,27.08,26.95,27.04,222414.0,20.8462,20.939,20.8385,20.9081,222414.0
2016-06-23 09:50:00,27.03,27.04,26.89,26.89,178321.0,20.9004,20.9081,20.7921,20.7921,178321.0
2016-06-23 09:55:00,26.89,26.97,26.87,26.95,1318139.0,20.7921,20.854,20.7766,20.8385,1318139.0
2016-06-23 10:00:00,26.95,27.05,26.9,27.03,314018.0,20.8385,20.9158,20.7998,20.9004,314018.0
2016-06-23 10:05:00,27.03,27.03,26.87,26.89,545936.0,20.9004,20.9004,20.7766,20.7921,545936.0
2016-06-23 10:10:00,26.89,26.97,26.87,26.95,490021.0,20.7921,20.854,20.7766,20.8385,490021.0
2016-06-23 10:15:00,26.96,27.01,26.93,26.93,215800.0,20.8462,20.8849,20.823,20.823,215800.0
2016-06-23 10:20:00,26.93,27.01,26.92,26.99,132101.0,20.823,20.8849,20.8153,20.8694,132101.0
2016-06-23 10:25:00,26.99,27.01,26.86,26.88,325614.0,20.8694,20.8849,20.7689,20.7844,325614.0
2016-06-23 10:30:00,26.88,26.95,26.83,26.9,234489.0,20.7844,20.8385,20.7457,20.7998,234489.0
2016-06-23 10:35:00,26.9,26.91,26.81,26.87,176554.0,20.7998,20.8076,20.7303,20.7766,176554.0
2016-06-23 10:40:00,26.87,26.91,26.83,26.91,186934.0,20.7766,20.8076,20.7457,20.8076,186934.0
2016-06-23 10:45:00,26.91,26.92,26.88,26.91,230149.0,20.8076,20.8153,20.7844,20.8076,230149.0
2016-06-23 10:50:00,26.91,26.93,26.9,26.92,187685.0,20.8076,20.823,20.7998,20.8153,187685.0
2016-06-23 10:55:00,26.93,26.97,26.88,26.93,354804.0,20.823,20.854,20.7844,20.823,354804.0
2016-06-23 11:00:00,26.94,26.95,26.86,26.88,147904.0,20.8308,20.8385,20.7689,20.7844,147904.0
2016-06-23 11:05:00,26.88,26.91,26.82,26.82,108058.0,20.7844,20.8076,20.738,20.738,108058.0
2016-06-23 11:10:00,26.82,26.9,26.8,26.89,157765.0,20.738,20.7998,20.7225,20.7921,157765.0
2016-06-23 11:15:00,26.89,26.96,26.89,26.94,113555.0,20.7921,20.8462,20.7921,20.8308,113555.0
2016-06-23 11:20:00,26.94,27.0,26.93,26.99,122895.0,20.8308,20.8772,20.823,20.8694,122895.0
2016-06-23 11:25:00,26.99,27.0,26.96,26.99,121116.0,20.8694,20.8772,20.8462,20.8694,121116.0
2016-06-23 11:30:00,26.99,27.01,26.98,27.0,121316.0,20.8694,20.8849,20.8617,20.8772,121316.0
2016-06-23 11:35:00,27.0,27.02,26.99,27.01,83949.0,20.8772,20.8926,20.8694,20.8849,83949.0
2016-06-23 11:40:00,27.0,27.01,26.94,26.96,80098.0,20.8772,20.8849,20.8308,20.8462,80098.0
2016-06-23 11:45:00,26.96,26.99,26.92,26.97,79844.0,20.8462,20.8694,20.8153,20.854,79844.0
2016-06-23 11:50:00,26.98,27.02,26.97,26.98,124729.0,20.8617,20.8926,20.854,20.8617,124729.0
2016-06-23 11:55:00,26.98,27.03,26.98,27.01,181199.0,20.8617,20.9004,20.8617,20.8849,181199.0
2016-06-23 12:00:00,27.01,27.04,26.99,27.0,219343.0,20.8849,20.9081,20.8694,20.8772,219343.0
2016-06-23 12:05:00,27.0,27.04,26.99,27.02,145313.0,20.8772,20.9081,20.8694,20.8926,145313.0
2016-06-23 12:10:00,27.02,27.04,27.02,27.03,154964.0,20.8926,20.9081,20.8926,20.9004,154964.0
2016-06-23 12:15:00,27.03,27.06,27.02,27.04,138682.0,20.9004,20.9236,20.8926,20.9081,138682.0
2016-06-23 12:20:00,27.04,27.06,27.04,27.05,89391.0,20.9081,20.9236,20.9081,20.9158,89391.0
2016-06-23 12:25:00,27.05,27.08,27.05,27.07,170505.0,20.9158,20.939,20.9158,20.9313,170505.0
2016-06-23 12:30:00,27.07,27.12,27.07,27.09,263569.0,20.9313,20.97,20.9313,20.9468,263569.0
2016-06-23 12:35:00,27.09,27.1,27.03,27.03,152220.0,20.9468,20.9545,20.9004,20.9004,152220.0
2016-06-23 12:40:00,27.03,27.04,27.01,27.03,97638.0,20.9004,20.9081,20.8849,20.9004,97638.0
2016-06-23 12:45:00,27.02,27.06,27.01,27.04,106901.0,20.8926,20.9236,20.8849,20.9081,106901.0
2016-06-23 12:50:00,27.03,27.05,27.01,27.03,115366.0,20.9004,20.9158,20.8849,20.9004,115366.0
2016-06-23 12:55:00,27.03,27.05,27.01,27.02,76082.0,20.9004,20.9158,20.8849,20.8926,76082.0
2016-06-23 13:00:00,27.02,27.03,27.0,27.0,118610.0,20.8926,20.9004,20.8772,20.8772,118610.0
2016-06-23 13:05:00,27.0,27.03,27.0,27.01,134544.0,20.8772,20.9004,20.8772,20.8849,134544.0
2016-06-23 13:10:00,27.02,27.04,26.99,27.01,363186.0,20.8926,20.9081,20.8694,20.8849,363186.0
2016-06-23 13:15:00,27.01,27.05,27.0,27.05,113237.0,20.8849,20.9158,20.8772,20.9158,113237.0
2016-06-23 13:20:00,27.04,27.08,27.03,27.06,160980.0,20.9081,20.939,20.9004,20.9236,160980.0
2016-06-23 13:25:00,27.05,27.06,27.03,27.03,225565.0,20.9158,20.9236,20.9004,20.9004,225565.0
2016-06-23 13:30:00,27.04,27.07,27.03,27.03,136971.0,20.9081,20.9313,20.9004,20.9004,136971.0
2016-06-23 13:35:00,27.03,27.06,27.03,27.05,129884.0,20.9004,20.9236,20.9004,20.9158,129884.0
2016-06-23 13:40:00,27.04,27.11,27.04,27.11,195944.0,20.9081,20.9622,20.9081,20.9622,195944.0
2016-06-23 13:45:00,27.11,27.13,27.09,27.11,280984.0,20.9622,20.9777,20.9468,20.9622,280984.0
2016-06-23 13:50:00,27.1,27.11,27.09,27.11,129479.0,20.9545,20.9622,20.9468,20.9622,129479.0
2016-06-23 13:55:00,27.1,27.13,27.1,27.13,47721.0,20.9545,20.9777,20.9545,20.9777,47721.0
2016-06-23 14:00:00,27.12,27.14,27.1,27.11,144597.0,20.97,20.9854,20.9545,20.9622,144597.0
2016-06-23 14:05:00,27.11,27.11,27.09,27.1,65036.0,20.9622,20.9622,20.9468,20.9545,65036.0
2016-06-23 14:10:00,27.1,27.15,27.1,27.13,128896.0,20.9545,20.9932,20.9545,20.9777,128896.0
2016-06-23 14:15:00,27.13,27.13,27.06,27.07,127075.0,20.9777,20.9777,20.9236,20.9313,127075.0
2016-06-23 14:20:00,27.08,27.09,27.04,27.05,117195.0,20.939,20.9468,20.9081,20.9158,117195.0
2016-06-23 14:25:00,27.05,27.09,27.04,27.07,140684.0,20.9158,20.9468,20.9081,20.9313,140684.0
2016-06-23 14:30:00,27.06,27.11,27.06,27.08,134970.0,20.9236,20.9622,20.9236,20.939,134970.0
2016-06-23 14:35:00,27.08,27.09,27.04,27.07,101081.0,20.939,20.9468,20.9081,20.9313,101081.0
2016-06-23 14:40:00,27.07,27.08,27.06,27.07,47849.0,20.9313,20.939,20.9236,20.9313,47849.0
2016-06-23 14:45:00,27.08,27.14,27.07,27.12,164817.0,20.939,20.9854,20.9313,20.97,164817.0
2016-06-23 14:50:00,27.12,27.14,27.1,27.12,109567.0,20.97,20.9854,20.9545,20.97,109567.0
2016-06-23 14:55:00,27.12,27.13,27.11,27.12,88675.0,20.97,20.9777,20.9622,20.97,88675.0
2016-06-23 15:00:00,27.11,27.12,27.08,27.09,105811.0,20.9622,20.97,20.939,20.9468,105811.0
2016-06-23 15:05:00,27.08,27.09,27.05,27.06,135826.0,20.939,20.9468,20.9158,20.9236,135826.0
2016-06-23 15:10:00,27.07,27.1,27.06,27.09,129973.0,20.9313,20.9545,20.9236,20.9468,129973.0
2016-06-23 15:15:00,27.09,27.1,27.08,27.08,97204.0,20.9468,20.9545,20.939,20.939,97204.0
2016-06-23 15:20:00,27.08,27.09,27.06,27.06,104622.0,20.939,20.9468,20.9236,20.9236,104622.0
2016-06-23 15:25:00,27.06,27.07,27.05,27.06,107130.0,20.9236,20.9313,20.9158,20.9236,107130.0
2016-06-23 15:30:00,27.06,27.1,27.06,27.1,130153.0,20.9236,20.9545,20.9236,20.9545,130153.0
2016-06-23 15:35:00,27.09,27.12,27.09,27.1,141515.0,20.9468,20.97,20.9468,20.9545,141515.0
2016-06-23 15:40:00,27.1,27.15,27.09,27.15,328441.0,20.9545,20.9932,20.9468,20.9932,328441.0
2016-06-23 15:45:00,27.14,27.21,27.14,27.19,687720.0,20.9854,21.0395,20.9854,21.0241,687720.0
2016-06-23 15:50:00,27.2,27.25,27.19,27.24,382642.0,21.0318,21.0705,21.0241,21.0627,382642.0
2016-06-23 15:55:00,27.25,27.29,27.24,27.29,1038902.0,21.0705,21.1014,21.0627,21.1014,1038902.0
2016-06-24 09:30:00,25.07,25.53,24.8,24.99,1227983.0,19.3848,19.7405,19.1761,19.323,1227983.0
2016-06-24 09:35:00,24.99,25.39,24.92,25.3,1674231.0,19.323,19.6323,19.2689,19.5627,1674231.0
2016-06-24 09:40:00,25.31,25.36,25.15,25.18,1049732.0,19.5704,19.6091,19.4467,19.4699,1049732.0
2016-06-24 09:45:00,25.18,25.19,24.78,24.81,2420604.0,19.4699,19.4776,19.1606,19.1838,2420604.0
2016-06-24 09:50:00,24.82,24.99,24.8,24.99,578404.0,19.1915,19.323,19.1761,19.323,578404.0
2016-06-24 09:55:00,24.99,25.26,24.97,25.22,1015993.0,19.323,19.5317,19.3075,19.5008,1015993.0
2016-06-24 10:00:00,25.21,25.22,24.95,25.02,1832779.0,19.4931,19.5008,19.292,19.3462,1832779.0
2016-06-24 10:05:00,25.03,25.06,24.98,25.05,1061411.0,19.3539,19.3771,19.3152,19.3694,1061411.0
2016-06-24 10:10:00,25.06,25.1,25.0,25.08,1165979.0,19.3771,19.408,19.3307,19.3926,1165979.0
2016-06-24 10:15:00,25.08,25.09,24.95,24.96,1044851.0,19.3926,19.4003,19.292,19.2998,1044851.0
2016-06-24 10:20:00,24.96,25.04,24.91,25.0,876319.0,19.2998,19.3616,19.2611,19.3307,876319.0
2016-06-24 10:25:00,25.0,25.05,24.85,25.02,1784225.0,19.3307,19.3694,19.2147,19.3462,1784225.0
2016-06-24 10:30:00,25.02,25.07,25.0,25.01,425369.0,19.3462,19.3848,19.3307,19.3384,425369.0
2016-06-24 10:35:00,25.01,25.05,25.0,25.05,1218708.0,19.3384,19.3694,19.3307,19.3694,1218708.0
2016-06-24 10:40:00,25.04,25.05,24.99,25.0,1272314.0,19.3616,19.3694,19.323,19.3307,1272314.0
2016-06-24 10:45:00,25.01,25.03,24.94,24.95,718653.0,19.3384,19.3539,19.2843,19.292,718653.0
2016-06-24 10:50:00,24.95,24.96,24.82,24.85,849530.0,19.292,19.2998,19.1915,19.2147,849530.0
2016-06-24 10:55:00,24.86,24.87,24.77,24.77,522374.0,19.2225,19.2302,19.1529,19.1529,522374.0
2016-06-24 11:00:00,24.78,24.78,24.67,24.68,880837.0,19.1606,19.1606,19.0755,19.0833,880837.0
2016-06-24 11:05:00,24.68,24.86,24.67,24.86,660032.0,19.0833,19.2225,19.0755,19.2225,660032.0
2016-06-24 11:10:00,24.86,24.86,24.78,24.84,229828.0,19.2225,19.2225,19.1606,19.207,229828.0
2016-06-24 11:15:00,24.84,24.9,24.83,24.86,729660.0,19.207,19.2534,19.1993,19.2225,729660.0
2016-06-24 11:20:00,24.86,24.87,24.82,24.85,519531.0,19.2225,19.2302,19.1915,19.2147,519531.0
2016-06-24 11:25:00,24.84,24.84,24.78,24.8,614593.0,19.207,19.207,19.1606,19.1761,614593.0
2016-06-24 11:30:00,24.8,24.91,24.8,24.84,351893.0,19.1761,19.2611,19.1761,19.207,351893.0
2016-06-24 11:35:00,24.84,24.92,24.83,24.91,541765.0,19.207,19.2689,19.1993,19.2611,541765.0
2016-06-24 11:40:00,24.91,24.92,24.76,24.79,338446.0,19.2611,19.2689,19.1451,19.1683,338446.0
2016-06-24 11:45:00,24.78,24.84,24.75,24.76,435018.0,19.1606,19.207,19.1374,19.1451,435018.0
2016-06-24 11:50:00,24.77,24.78,24.7,24.71,250169.0,19.1529,19.1606,19.0987,19.1065,250169.0
2016-06-24 11:55:00,24.71,24.73,24.69,24.71,205827.0,19.1065,19.1219,19.091,19.1065,205827.0
2016-06-24 12:00:00,24.71,24.78,24.69,24.7,394578.0,19.1065,19.1606,19.091,19.0987,394578.0
2016-06-24 12:05:00,24.71,24.73,24.66,24.67,304142.0,19.1065,19.1219,19.0678,19.0755,304142.0
2016-06-24 12:10:00,24.67,24.67,24.61,24.63,558095.0,19.0755,19.0755,19.0292,19.0446,558095.0
2016-06-24 12:15:00,24.64,24.67,24.6,24.61,318342.0,19.0523,19.0755,19.0214,19.0292,318342.0
2016-06-24 12:20:00,24.61,24.68,24.58,24.67,304069.0,19.0292,19.0833,19.006,19.0755,304069.0
2016-06-24 12:25:00,24.67,24.73,24.66,24.72,193719.0,19.0755,19.1219,19.0678,19.1142,193719.0
2016-06-24 12:30:00,24.72,24.72,24.62,24.64,268678.0,19.1142,19.1142,19.0369,19.0523,268678.0
2016-06-24 12:35:00,24.64,24.68,24.63,24.66,195969.0,19.0523,19.0833,19.0446,19.0678,195969.0
2016-06-24 12:40:00,24.66,24.67,24.62,24.63,223172.0,19.0678,19.0755,19.0369,19.0446,223172.0
2016-06-24 12:45:00,24.63,24.63,24.58,24.58,243939.0,19.0446,19.0446,19.006,19.006,243939.0
2016-06-24 12:50:00,24.58,24.61,24.56,24.58,419598.0,19.006,19.0292,18.9905,19.006,419598.0
2016-06-24 12:55:00,24.58,24.63,24.57,24.63,282140.0,19.006,19.0446,18.9982,19.0446,282140.0
2016-06-24 13:00:00,24.62,24.63,24.6,24.62,133960.0,19.0369,19.0446,19.0214,19.0369,133960.0
2016-06-24 13:05:00,24.61,24.62,24.61,24.62,168868.0,19.0292,19.0369,19.0292,19.0369,168868.0
2016-06-24 13:10:00,24.62,24.63,24.6,24.62,207103.0,19.0369,19.0446,19.0214,19.0369,207103.0
2016-06-24 13:15:00,24.63,24.65,24.62,24.65,116497.0,19.0446,19.0601,19.0369,19.0601,116497.0
2016-06-24 13:20:00,24.65,24.67,24.64,24.67,160172.0,19.0601,19.0755,19.0523,19.0755,160172.0
2016-06-24 13:25:00,24.67,24.68,24.66,24.67,116271.0,19.0755,19.0833,19.0678,19.0755,116271.0
2016-06-24 13:30:00,24.67,24.7,24.66,24.7,211061.0,19.0755,19.0987,19.0678,19.0987,211061.0
2016-06-24 13:35:00,24.7,24.71,24.69,24.71,170293.0,19.0987,19.1065,19.091,19.1065,170293.0
2016-06-24 13:40:00,24.71,24.72,24.7,24.71,236292.0,19.1065,19.1142,19.0987,19.1065,236292.0
2016-06-24 13:45:00,24.7,24.73,24.7,24.73,133265.0,19.0987,19.1219,19.0987,19.1219,133265.0
2016-06-24 13:50:00,24.73,24.73,24.72,24.72,124750.0,19.1219,19.1219,19.1142,19.1142,124750.0
2016-06-24 13:55:00,24.72,24.75,24.72,24.75,439336.0,19.1142,19.1374,19.1142,19.1374,439336.0
2016-06-24 14:00:00,24.74,24.77,24.74,24.77,188213.0,19.1297,19.1529,19.1297,19.1529,188213.0
2016-06-24 14:05:00,24.77,24.79,24.75,24.78,463746.0,19.1529,19.1683,19.1374,19.1606,463746.0
2016-06-24 14:10:00,24.77,24.79,24.76,24.77,322873.0,19.1529,19.1683,19.1451,19.1529,322873.0
2016-06-24 14:15:00,24.77,24.78,24.72,24.72,86040.0,19.1529,19.1606,19.1142,19.1142,86040.0
2016-06-24 14:20:00,24.72,24.73,24.68,24.69,152759.0,19.1142,19.1219,19.0833,19.091,152759.0
2016-06-24 14:25:00,24.68,24.72,24.68,24.7,383333.0,19.0833,19.1142,19.0833,19.0987,383333.0
2016-06-24 14:30:00,24.69,24.7,24.67,24.68,151042.0,19.091,19.0987,19.0755,19.0833,151042.0
2016-06-24 14:35:00,24.68,24.68,24.65,24.66,243102.0,19.0833,19.0833,19.0601,19.0678,243102.0
2016-06-24 14:40:00,24.66,24.66,24.63,24.64,358354.0,19.0678,19.0678,19.0446,19.0523,358354.0
2016-06-24 14:45:00,24.63,24.65,24.63,24.64,222676.0,19.0446,19.0601,19.0446,19.0523,222676.0
2016-06-24 14:50:00,24.64,24.66,24.63,24.65,318737.0,19.0523,19.0678,19.0446,19.0601,318737.0
2016-06-24 14:55:00,24.65,24.69,24.64,24.66,519069.0,19.0601,19.091,19.0523,19.0678,519069.0
2016-06-24 15:00:00,24.65,24.68,24.65,24.66,229175.0,19.0601,19.0833,19.0601,19.0678,229175.0
2016-06-24 15:05:00,24.67,24.69,24.66,24.69,443593.0,19.0755,19.091,19.0678,19.091,443593.0
2016-06-24 15:10:00,24.68,24.68,24.64,24.66,421848.0,19.0833,19.0833,19.0523,19.0678,421848.0
2016-06-24 15:15:00,24.65,24.66,24.64,24.65,162880.0,19.0601,19.0678,19.0523,19.0601,162880.0
2016-06-24 15:20:00,24.64,24.65,24.62,24.63,384881.0,19.0523,19.0601,19.0369,19.0446,384881.0
2016-06-24 15:25:00,24.63,24.63,24.6,24.61,300553.0,19.0446,19.0446,19.0214,19.0292,300553.0
2016-06-24 15:30:00,24.61,24.61,24.53,24.53,633972.0,19.0292,19.0292,18.9673,18.9673,633972.0
2016-06-24 15:35:00,24.53,24.61,24.53,24.55,773477.0,18.9673,19.0292,18.9673,18.9828,773477.0
2016-06-24 15:40:00,24.55,24.58,24.52,24.57,604589.0,18.9828,19.006,18.9596,18.9982,604589.0
2016-06-24 15:45:00,24.57,24.59,24.56,24.59,683963.0,18.9982,19.0137,18.9905,19.0137,683963.0
2016-06-24 15:50:00,24.59,24.59,24.58,24.59,705291.0,19.0137,19.0137,19.006,19.0137,705291.0
2016-06-24 15:55:00,24.59,24.59,24.51,24.52,1180549.0,19.0137,19.0137,18.9518,18.9596,1180549.0
2016-06-27 09:30:00,24.05,24.11,23.81,23.84,568102.0,18.5961,18.6425,18.4106,18.4338,568102.0
2016-06-27 09:35:00,23.83,23.84,23.65,23.71,919918.0,18.426,18.4338,18.2869,18.3332,919918.0
2016-06-27 09:40:00,23.71,23.73,23.62,23.62,506742.0,18.3332,18.3487,18.2637,18.2637,506742.0
2016-06-27 09:45:00,23.63,23.72,23.56,23.6,741970.0,18.2714,18.341,18.2173,18.2482,741970.0
2016-06-27 09:50:00,23.6,23.67,23.57,23.59,369215.0,18.2482,18.3023,18.225,18.2405,369215.0
2016-06-27 09:55:00,23.57,23.6,23.5,23.52,574000.0,18.225,18.2482,18.1709,18.1863,574000.0
2016-06-27 10:00:00,23.52,23.59,23.47,23.48,742793.0,18.1863,18.2405,18.1477,18.1554,742793.0
2016-06-27 10:05:00,23.47,23.48,23.44,23.45,412639.0,18.1477,18.1554,18.1245,18.1322,412639.0
2016-06-27 10:10:00,23.44,23.47,23.42,23.43,383466.0,18.1245,18.1477,18.109,18.1167,383466.0
2016-06-27 10:15:00,23.44,23.44,23.34,23.37,234728.0,18.1245,18.1245,18.0472,18.0703,234728.0
2016-06-27 10:20:00,23.38,23.38,23.3,23.34,295874.0,18.0781,18.0781,18.0162,18.0472,295874.0
2016-06-27 10:25:00,23.34,23.35,23.28,23.3,223325.0,18.0472,18.0549,18.0008,18.0162,223325.0
2016-06-27 10:30:00,23.29,23.34,23.26,23.34,268653.0,18.0085,18.0472,17.9853,18.0472,268653.0
2016-06-27 10:35:00,23.34,23.39,23.31,23.32,230151.0,18.0472,18.0858,18.024,18.0317,230151.0
2016-06-27 10:40:00,23.32,23.41,23.3,23.32,184494.0,18.0317,18.1013,18.0162,18.0317,184494.0
2016-06-27 10:45:00,23.32,23.32,23.18,23.21,406088.0,18.0317,18.0317,17.9234,17.9466,406088.0
2016-06-27 10:50:00,23.2,23.21,23.11,23.12,246929.0,17.9389,17.9466,17.8693,17.877,246929.0
2016-06-27 10:55:00,23.12,23.22,23.11,23.21,639601.0,17.877,17.9544,17.8693,17.9466,639601.0
2016-06-27 11:00:00,23.21,23.35,23.21,23.32,294953.0,17.9466,18.0549,17.9466,18.0317,294953.0
2016-06-27 11:05:00,23.32,23.43,23.29,23.39,326347.0,18.0317,18.1167,18.0085,18.0858,326347.0
2016-06-27 11:10:00,23.39,23.48,23.39,23.43,168692.0,18.0858,18.1554,18.0858,18.1167,168692.0
2016-06-27 11:15:00,23.43,23.49,23.42,23.49,123231.0,18.1167,18.1631,18.109,18.1631,123231.0
2016-06-27 11:20:00,23.48,23.51,23.45,23.46,199386.0,18.1554,18.1786,18.1322,18.1399,199386.0
2016-06-27 11:25:00,23.46,23.53,23.42,23.53,129072.0,18.1399,18.1941,18.109,18.1941,129072.0
2016-06-27 11:30:00,23.54,23.6,23.53,23.55,209629.0,18.2018,18.2482,18.1941,18.2095,209629.0
2016-06-27 11:35:00,23.56,23.58,23.54,23.57,140291.0,18.2173,18.2327,18.2018,18.225,140291.0
2016-06-27 11:40:00,23.58,23.71,23.57,23.68,193907.0,18.2327,18.3332,18.225,18.31,193907.0
2016-06-27 11:45:00,23.69,23.69,23.63,23.63,161938.0,18.3178,18.3178,18.2714,18.2714,161938.0
2016-06-27 11:50:00,23.63,23.64,23.54,23.59,369080.0,18.2714,18.2791,18.2018,18.2405,369080.0
2016-06-27 11:55:00,23.6,23.65,23.59,23.64,174326.0,18.2482,18.2869,18.2405,18.2791,174326.0
2016-06-27 12:00:00,23.64,23.66,23.63,23.64,180923.0,18.2791,18.2946,18.2714,18.2791,180923.0
2016-06-27 12:05:00,23.64,23.65,23.58,23.59,81319.0,18.2791,18.2869,18.2327,18.2405,81319.0
2016-06-27 12:10:00,23.59,23.61,23.53,23.54,206927.0,18.2405,18.2559,18.1941,18.2018,206927.0
2016-06-27 12:15:00,23.54,23.61,23.52,23.59,459299.0,18.2018,18.2559,18.1863,18.2405,459299.0
2016-06-27 12:20:00,23.59,23.6,23.56,23.6,149566.0,18.2405,18.2482,18.2173,18.2482,149566.0
2016-06-27 12:25:00,23.59,23.66,23.59,23.66,268821.0,18.2405,18.2946,18.2405,18.2946,268821.0
2016-06-27 12:30:00,23.65,23.71,23.63,23.71,326537.0,18.2869,18.3332,18.2714,18.3332,326537.0
2016-06-27 12:35:00,23.71,23.74,23.7,23.73,165863.0,18.3332,18.3564,18.3255,18.3487,165863.0
2016-06-27 12:40:00,23.74,23.77,23.72,23.73,238844.0,18.3564,18.3796,18.341,18.3487,238844.0
2016-06-27 12:45:00,23.73,23.74,23.67,23.7,192909.0,18.3487,18.3564,18.3023,18.3255,192909.0
2016-06-27 12:50:00,23.7,23.72,23.68,23.69,144655.0,18.3255,18.341,18.31,18.3178,144655.0
2016-06-27 12:55:00,23.7,23.77,23.69,23.77,196318.0,18.3255,18.3796,18.3178,18.3796,196318.0
2016-06-27 13:00:00,23.77,23.79,23.76,23.78,109908.0,18.3796,18.3951,18.3719,18.3874,109908.0
2016-06-27 13:05:00,23.78,23.79,23.69,23.71,223002.0,18.3874,18.3951,18.3178,18.3332,223002.0
2016-06-27 13:10:00,23.71,23.75,23.7,23.75,176080.0,18.3332,18.3642,18.3255,18.3642,176080.0
2016-06-27 13:15:00,23.75,23.8,23.74,23.79,95867.0,18.3642,18.4028,18.3564,18.3951,95867.0
2016-06-27 13:20:00,23.79,23.81,23.77,23.8,167114.0,18.3951,18.4106,18.3796,18.4028,167114.0
2016-06-27 13:25:00,23.79,23.82,23.79,23.8,69774.0,18.3951,18.4183,18.3951,18.4028,69774.0
2016-06-27 13:30:00,23.8,23.8,23.77,23.77,83529.0,18.4028,18.4028,18.3796,18.3796,83529.0
2016-06-27 13:35:00,23.77,23.78,23.73,23.73,74114.0,18.3796,18.3874,18.3487,18.3487,74114.0
2016-06-27 13:40:00,23.73,23.74,23.67,23.68,128030.0,18.3487,18.3564,18.3023,18.31,128030.0
2016-06-27 13:45:00,23.68,23.68,23.67,23.67,101261.0,18.31,18.31,18.3023,18.3023,101261.0
2016-06-27 13:50:00,23.68,23.76,23.67,23.75,290453.0,18.31,18.3719,18.3023,18.3642,290453.0
2016-06-27 13:55:00,23.75,23.76,23.74,23.75,117513.0,18.3642,18.3719,18.3564,18.3642,117513.0
2016-06-27 14:00:00,23.76,23.76,23.74,23.75,103569.0,18.3719,18.3719,18.3564,18.3642,103569.0
2016-06-27 14:05:00,23.75,23.75,23.74,23.75,144809.0,18.3642,18.3642,18.3564,18.3642,144809.0
2016-06-27 14:10:00,23.75,23.79,23.71,23.72,381230.0,18.3642,18.3951,18.3332,18.341,381230.0
2016-06-27 14:15:00,23.71,23.72,23.67,23.67,50658.0,18.3332,18.341,18.3023,18.3023,50658.0
2016-06-27 14:20:00,23.68,23.71,23.67,23.67,312590.0,18.31,18.3332,18.3023,18.3023,312590.0
2016-06-27 14:25:00,23.67,23.69,23.67,23.69,257876.0,18.3023,18.3178,18.3023,18.3178,257876.0
2016-06-27 14:30:00,23.69,23.69,23.6,23.6,269926.0,18.3178,18.3178,18.2482,18.2482,269926.0
2016-06-27 14:35:00,23.6,23.74,23.6,23.71,257760.0,18.2482,18.3564,18.2482,18.3332,257760.0
2016-06-27 14:40:00,23.7,23.76,23.7,23.76,371625.0,18.3255,18.3719,18.3255,18.3719,371625.0
2016-06-27 14:45:00,23.76,23.76,23.7,23.73,423425.0,18.3719,18.3719,18.3255,18.3487,423425.0
2016-06-27 14:50:00,23.73,23.73,23.64,23.69,258692.0,18.3487,18.3487,18.2791,18.3178,258692.0
2016-06-27 14:55:00,23.68,23.69,23.64,23.66,308111.0,18.31,18.3178,18.2791,18.2946,308111.0
2016-06-27 15:00:00,23.66,23.7,23.65,23.68,487362.0,18.2946,18.3255,18.2869,18.31,487362.0
2016-06-27 15:05:00,23.67,23.68,23.63,23.64,208262.0,18.3023,18.31,18.2714,18.2791,208262.0
2016-06-27 15:10:00,23.64,23.68,23.62,23.64,316738.0,18.2791,18.31,18.2637,18.2791,316738.0
2016-06-27 15:15:00,23.63,23.64,23.58,23.59,201689.0,18.2714,18.2791,18.2327,18.2405,201689.0
2016-06-27 15:20:00,23.6,23.6,23.57,23.58,225723.0,18.2482,18.2482,18.225,18.2327,225723.0
2016-06-27 15:25:00,23.58,23.6,23.56,23.56,350076.0,18.2327,18.2482,18.2173,18.2173,350076.0
2016-06-27 15:30:00,23.57,23.6,23.56,23.59,293983.0,18.225,18.2482,18.2173,18.2405,293983.0
2016-06-27 15:35:00,23.59,23.63,23.57,23.63,436032.0,18.2405,18.2714,18.225,18.2714,436032.0
2016-06-27 15:40:00,23.63,23.69,23.62,23.68,404540.0,18.2714,18.3178,18.2637,18.31,404540.0
2016-06-27 15:45:00,23.68,23.69,23.65,23.65,620154.0,18.31,18.3178,18.2869,18.2869,620154.0
2016-06-27 15:50:00,23.65,23.67,23.63,23.67,762167.0,18.2869,18.3023,18.2714,18.3023,762167.0
2016-06-27 15:55:00,23.67,23.67,23.61,23.62,822460.0,18.3023,18.3023,18.2559,18.2637,822460.0
2016-06-28 09:30:00,24.26,24.4,24.17,24.27,702828.0,18.7585,18.8668,18.6889,18.7663,702828.0
2016-06-28 09:35:00,24.27,24.27,23.96,24.1,382744.0,18.7663,18.7663,18.5266,18.6348,382744.0
2016-06-28 09:40:00,24.11,24.11,24.0,24.05,348080.0,18.6425,18.6425,18.5575,18.5961,348080.0
2016-06-28 09:45:00,24.05,24.17,24.04,24.14,453763.0,18.5961,18.6889,18.5884,18.6657,453763.0
2016-06-28 09:50:00,24.15,24.26,24.14,24.22,240346.0,18.6735,18.7585,18.6657,18.7276,240346.0
2016-06-28 09:55:00,24.21,24.3,24.19,24.22,129028.0,18.7199,18.7894,18.7044,18.7276,129028.0
2016-06-28 10:00:00,24.22,24.3,24.21,24.28,131544.0,18.7276,18.7894,18.7199,18.774,131544.0
2016-06-28 10:05:00,24.27,24.27,24.09,24.1,264404.0,18.7663,18.7663,18.6271,18.6348,264404.0
2016-06-28 10:10:00,24.09,24.23,24.07,24.23,119050.0,18.6271,18.7353,18.6116,18.7353,119050.0
2016-06-28 10:15:00,24.23,24.28,24.2,24.27,183960.0,18.7353,18.774,18.7121,18.7663,183960.0
2016-06-28 10:20:00,24.26,24.33,24.24,24.26,215591.0,18.7585,18.8126,18.7431,18.7585,215591.0
2016-06-28 10:25:00,24.26,24.26,24.19,24.19,284919.0,18.7585,18.7585,18.7044,18.7044,284919.0
2016-06-28 10:30:00,24.19,24.23,24.14,24.15,171418.0,18.7044,18.7353,18.6657,18.6735,171418.0
2016-06-28 10:35:00,24.14,24.17,24.07,24.08,462766.0,18.6657,18.6889,18.6116,18.6193,462766.0
2016-06-28 10:40:00,24.08,24.1,24.05,24.1,161678.0,18.6193,18.6348,18.5961,18.6348,161678.0
2016-06-28 10:45:00,24.09,24.12,24.03,24.05,106668.0,18.6271,18.6503,18.5807,18.5961,106668.0
2016-06-28 10:50:00,24.05,24.1,24.0,24.0,630788.0,18.5961,18.6348,18.5575,18.5575,630788.0
2016-06-28 10:55:00,24.0,24.03,23.97,23.99,254007.0,18.5575,18.5807,18.5343,18.5497,254007.0
2016-06-28 11:00:00,23.98,24.0,23.94,23.95,350036.0,18.542,18.5575,18.5111,18.5188,350036.0
2016-06-28 11:05:00,23.95,24.0,23.95,23.99,109099.0,18.5188,18.5575,18.5188,18.5497,109099.0
2016-06-28 11:10:00,23.99,24.0,23.94,23.94,131691.0,18.5497,18.5575,18.5111,18.5111,131691.0
2016-06-28 11:15:00,23.94,24.0,23.92,23.95,146369.0,18.5111,18.5575,18.4956,18.5188,146369.0
2016-06-28 11:20:00,23.96,23.98,23.92,23.94,128225.0,18.5266,18.542,18.4956,18.5111,128225.0
2016-06-28 11:25:00,23.94,23.95,23.89,23.89,291991.0,18.5111,18.5188,18.4724,18.4724,291991.0
2016-06-28 11:30:00,23.9,23.92,23.87,23.89,134940.0,18.4802,18.4956,18.457,18.4724,134940.0
2016-06-28 11:35:00,23.89,23.92,23.88,23.89,123616.0,18.4724,18.4956,18.4647,18.4724,123616.0
2016-06-28 11:40:00,23.89,23.93,23.88,23.92,105112.0,18.4724,18.5034,18.4647,18.4956,105112.0
2016-06-28 11:45:00,23.92,24.0,23.91,23.97,120383.0,18.4956,18.5575,18.4879,18.5343,120383.0
2016-06-28 11:50:00,23.98,24.03,23.95,24.01,81594.0,18.542,18.5807,18.5188,18.5652,81594.0
2016-06-28 11:55:00,24.01,24.06,23.99,24.0,69815.0,18.5652,18.6039,18.5497,18.5575,69815.0
2016-06-28 12:00:00,24.01,24.02,23.95,23.97,111273.0,18.5652,18.5729,18.5188,18.5343,111273.0
2016-06-28 12:05:00,23.98,24.0,23.96,23.98,45593.0,18.542,18.5575,18.5266,18.542,45593.0
2016-06-28 12:10:00,23.98,24.01,23.97,23.98,84769.0,18.542,18.5652,18.5343,18.542,84769.0
2016-06-28 12:15:00,23.98,24.0,23.93,23.94,110157.0,18.542,18.5575,18.5034,18.5111,110157.0
2016-06-28 12:20:00,23.94,23.95,23.91,23.93,159486.0,18.5111,18.5188,18.4879,18.5034,159486.0
2016-06-28 12:25:00,23.93,23.97,23.92,23.97,256133.0,18.5034,18.5343,18.4956,18.5343,256133.0
2016-06-28 12:30:00,23.97,24.0,23.96,24.0,82729.0,18.5343,18.5575,18.5266,18.5575,82729.0
2016-06-28 12:35:00,24.0,24.02,23.97,24.01,89796.0,18.5575,18.5729,18.5343,18.5652,89796.0
2016-06-28 12:40:00,24.02,24.05,23.98,23.98,91986.0,18.5729,18.5961,18.542,18.542,91986.0
2016-06-28 12:45:00,23.97,24.0,23.95,23.96,64371.0,18.5343,18.5575,18.5188,18.5266,64371.0
2016-06-28 12:50:00,23.96,23.99,23.95,23.98,178109.0,18.5266,18.5497,18.5188,18.542,178109.0
2016-06-28 12:55:00,23.98,24.0,23.95,23.95,90560.0,18.542,18.5575,18.5188,18.5188,90560.0
2016-06-28 13:00:00,23.96,24.0,23.95,23.99,134508.0,18.5266,18.5575,18.5188,18.5497,134508.0
2016-06-28 13:05:00,23.99,24.01,23.97,24.01,294131.0,18.5497,18.5652,18.5343,18.5652,294131.0
2016-06-28 13:10:00,24.01,24.04,23.99,24.04,59239.0,18.5652,18.5884,18.5497,18.5884,59239.0
2016-06-28 13:15:00,24.04,24.05,23.99,24.02,110986.0,18.5884,18.5961,18.5497,18.5729,110986.0
2016-06-28 13:20:00,24.02,24.03,24.0,24.01,77511.0,18.5729,18.5807,18.5575,18.5652,77511.0
2016-06-28 13:25:00,24.01,24.06,24.0,24.02,68339.0,18.5652,18.6039,18.5575,18.5729,68339.0
2016-06-28 13:30:00,24.03,24.06,24.01,24.03,89190.0,18.5807,18.6039,18.5652,18.5807,89190.0
2016-06-28 13:35:00,24.03,24.04,24.01,24.03,78750.0,18.5807,18.5884,18.5652,18.5807,78750.0
2016-06-28 13:40:00,24.03,24.07,24.02,24.07,79386.0,18.5807,18.6116,18.5729,18.6116,79386.0
2016-06-28 13:45:00,24.06,24.08,24.05,24.06,87728.0,18.6039,18.6193,18.5961,18.6039,87728.0
2016-06-28 13:50:00,24.06,24.11,24.06,24.1,96786.0,18.6039,18.6425,18.6039,18.6348,96786.0
2016-06-28 13:55:00,24.09,24.1,24.08,24.1,51040.0,18.6271,18.6348,18.6193,18.6348,51040.0
2016-06-28 14:00:00,24.1,24.14,24.09,24.1,144043.0,18.6348,18.6657,18.6271,18.6348,144043.0
2016-06-28 14:05:00,24.11,24.11,24.08,24.11,194416.0,18.6425,18.6425,18.6193,18.6425,194416.0
2016-06-28 14:10:00,24.11,24.14,24.09,24.12,137108.0,18.6425,18.6657,18.6271,18.6503,137108.0
2016-06-28 14:15:00,24.12,24.16,24.12,24.14,105081.0,18.6503,18.6812,18.6503,18.6657,105081.0
2016-06-28 14:20:00,24.14,24.15,24.1,24.11,50657.0,18.6657,18.6735,18.6348,18.6425,50657.0
2016-06-28 14:25:00,24.11,24.13,24.1,24.13,63890.0,18.6425,18.658,18.6348,18.658,63890.0
2016-06-28 14:30:00,24.13,24.23,24.13,24.21,192960.0,18.658,18.7353,18.658,18.7199,192960.0
2016-06-28 14:35:00,24.21,24.26,24.2,24.24,88612.0,18.7199,18.7585,18.7121,18.7431,88612.0
2016-06-28 14:40:00,24.25,24.28,24.24,24.27,157796.0,18.7508,18.774,18.7431,18.7663,157796.0
2016-06-28 14:45:00,24.27,24.34,24.27,24.33,311874.0,18.7663,18.8204,18.7663,18.8126,311874.0
2016-06-28 14:50:00,24.33,24.46,24.32,24.44,288546.0,18.8126,18.9132,18.8049,18.8977,288546.0
2016-06-28 14:55:00,24.44,24.54,24.43,24.5,444985.0,18.8977,18.975,18.89,18.9441,444985.0
2016-06-28 15:00:00,24.51,24.52,24.44,24.47,469526.0,18.9518,18.9596,18.8977,18.9209,469526.0
2016-06-28 15:05:00,24.46,24.51,24.44,24.48,313971.0,18.9132,18.9518,18.8977,18.9286,313971.0
2016-06-28 15:10:00,24.48,24.55,24.47,24.52,369189.0,18.9286,18.9828,18.9209,18.9596,369189.0
2016-06-28 15:15:00,24.52,24.54,24.5,24.51,345560.0,18.9596,18.975,18.9441,18.9518,345560.0
2016-06-28 15:20:00,24.51,24.58,24.48,24.55,684715.0,18.9518,19.006,18.9286,18.9828,684715.0
2016-06-28 15:25:00,24.55,24.56,24.45,24.51,433108.0,18.9828,18.9905,18.9054,18.9518,433108.0
2016-06-28 15:30:00,24.51,24.55,24.49,24.53,375784.0,18.9518,18.9828,18.9364,18.9673,375784.0
2016-06-28 15:35:00,24.52,24.61,24.52,24.59,396755.0,18.9596,19.0292,18.9596,19.0137,396755.0
2016-06-28 15:40:00,24.59,24.63,24.57,24.6,480918.0,19.0137,19.0446,18.9982,19.0214,480918.0
2016-06-28 15:45:00,24.61,24.63,24.57,24.59,570998.0,19.0292,19.0446,18.9982,19.0137,570998.0
2016-06-28 15:50:00,24.59,24.59,24.53,24.55,636599.0,19.0137,19.0137,18.9673,18.9828,636599.0
2016-06-28 15:55:00,24.55,24.6,24.53,24.6,1005375.0,18.9828,19.0214,18.9673,19.0214,1005375.0
2016-06-29 09:30:00,24.94,25.09,24.92,24.99,384254.0,19.2843,19.4003,19.2689,19.323,384254.0
2016-06-29 09:35:00,24.99,25.01,24.74,24.84,461584.0,19.323,19.3384,19.1297,19.207,461584.0
2016-06-29 09:40:00,24.84,24.85,24.75,24.78,367722.0,19.207,19.2147,19.1374,19.1606,367722.0
2016-06-29 09:45:00,24.78,24.87,24.77,24.86,152832.0,19.1606,19.2302,19.1529,19.2225,152832.0
2016-06-29 09:50:00,24.86,24.93,24.79,24.79,142587.0,19.2225,19.2766,19.1683,19.1683,142587.0
2016-06-29 09:55:00,24.8,24.82,24.66,24.66,238722.0,19.1761,19.1915,19.0678,19.0678,238722.0
2016-06-29 10:00:00,24.65,24.78,24.64,24.66,200394.0,19.0601,19.1606,19.0523,19.0678,200394.0
2016-06-29 10:05:00,24.67,24.75,24.65,24.66,237373.0,19.0755,19.1374,19.0601,19.0678,237373.0
2016-06-29 10:10:00,24.66,24.74,24.66,24.67,135830.0,19.0678,19.1297,19.0678,19.0755,135830.0
2016-06-29 10:15:00,24.67,24.7,24.66,24.69,98824.0,19.0755,19.0987,19.0678,19.091,98824.0
2016-06-29 10:20:00,24.69,24.73,24.67,24.7,161287.0,19.091,19.1219,19.0755,19.0987,161287.0
2016-06-29 10:25:00,24.7,24.74,24.66,24.67,139033.0,19.0987,19.1297,19.0678,19.0755,139033.0
2016-06-29 10:30:00,24.67,24.75,24.66,24.71,109812.0,19.0755,19.1374,19.0678,19.1065,109812.0
2016-06-29 10:35:00,24.7,24.72,24.65,24.65,218221.0,19.0987,19.1142,19.0601,19.0601,218221.0
2016-06-29 10:40:00,24.66,24.71,24.65,24.7,141835.0,19.0678,19.1065,19.0601,19.0987,141835.0
2016-06-29 10:45:00,24.7,24.77,24.69,24.76,178026.0,19.0987,19.1529,19.091,19.1451,178026.0
2016-06-29 10:50:00,24.77,24.8,24.73,24.74,124122.0,19.1529,19.1761,19.1219,19.1297,124122.0
2016-06-29 10:55:00,24.74,24.77,24.71,24.77,89439.0,19.1297,19.1529,19.1065,19.1529,89439.0
2016-06-29 11:00:00,24.77,24.87,24.77,24.87,95763.0,19.1529,19.2302,19.1529,19.2302,95763.0
2016-06-29 11:05:00,24.86,24.89,24.84,24.86,137411.0,19.2225,19.2457,19.207,19.2225,137411.0
2016-06-29 11:10:00,24.87,24.9,24.85,24.9,122899.0,19.2302,19.2534,19.2147,19.2534,122899.0
2016-06-29 11:15:00,24.9,24.92,24.88,24.9,156683.0,19.2534,19.2689,19.2379,19.2534,156683.0
2016-06-29 11:20:00,24.9,24.95,24.9,24.95,76870.0,19.2534,19.292,19.2534,19.292,76870.0
2016-06-29 11:25:00,24.95,24.99,24.94,24.98,252438.0,19.292,19.323,19.2843,19.3152,252438.0
2016-06-29 11:30:00,24.98,25.04,24.96,25.02,131283.0,19.3152,19.3616,19.2998,19.3462,131283.0
2016-06-29 11:35:00,25.02,25.02,24.95,24.96,120639.0,19.3462,19.3462,19.292,19.2998,120639.0
2016-06-29 11:40:00,24.97,24.98,24.94,24.95,250864.0,19.3075,19.3152,19.2843,19.292,250864.0
2016-06-29 11:45:00,24.95,24.98,24.94,24.97,222080.0,19.292,19.3152,19.2843,19.3075,222080.0
2016-06-29 11:50:00,24.97,25.05,24.96,25.05,125470.0,19.3075,19.3694,19.2998,19.3694,125470.0
2016-06-29 11:55:00,25.05,25.08,25.03,25.04,132115.0,19.3694,19.3926,19.3539,19.3616,132115.0
2016-06-29 12:00:00,25.04,25.05,25.01,25.01,99084.0,19.3616,19.3694,19.3384,19.3384,99084.0
2016-06-29 12:05:00,25.01,25.05,25.0,25.04,55255.0,19.3384,19.3694,19.3307,19.3616,55255.0
2016-06-29 12:10:00,25.04,25.06,25.0,25.0,154020.0,19.3616,19.3771,19.3307,19.3307,154020.0
2016-06-29 12:15:00,25.01,25.01,24.97,24.99,85729.0,19.3384,19.3384,19.3075,19.323,85729.0
2016-06-29 12:20:00,24.98,25.03,24.96,25.03,144197.0,19.3152,19.3539,19.2998,19.3539,144197.0
2016-06-29 12:25:00,25.02,25.06,25.02,25.05,91107.0,19.3462,19.3771,19.3462,19.3694,91107.0
2016-06-29 12:30:00,25.05,25.06,25.0,25.0,129037.0,19.3694,19.3771,19.3307,19.3307,129037.0
2016-06-29 12:35:00,25.01,25.01,24.98,24.98,38018.0,19.3384,19.3384,19.3152,19.3152,38018.0
2016-06-29 12:40:00,24.98,24.98,24.93,24.95,141693.0,19.3152,19.3152,19.2766,19.292,141693.0
2016-06-29 12:45:00,24.95,24.98,24.93,24.93,84648.0,19.292,19.3152,19.2766,19.2766,84648.0
2016-06-29 12:50:00,24.94,24.96,24.93,24.95,48314.0,19.2843,19.2998,19.2766,19.292,48314.0
2016-06-29 12:55:00,24.95,24.97,24.94,24.96,51401.0,19.292,19.3075,19.2843,19.2998,51401.0
2016-06-29 13:00:00,24.96,24.98,24.95,24.97,34856.0,19.2998,19.3152,19.292,19.3075,34856.0
2016-06-29 13:05:00,24.97,24.98,24.93,24.95,68720.0,19.3075,19.3152,19.2766,19.292,68720.0
2016-06-29 13:10:00,24.95,24.96,24.93,24.95,46457.0,19.292,19.2998,19.2766,19.292,46457.0
2016-06-29 13:15:00,24.95,24.96,24.93,24.95,82334.0,19.292,19.2998,19.2766,19.292,82334.0
2016-06-29 13:20:00,24.95,24.97,24.94,24.96,57174.0,19.292,19.3075,19.2843,19.2998,57174.0
2016-06-29 13:25:00,24.97,24.97,24.96,24.96,36378.0,19.3075,19.3075,19.2998,19.2998,36378.0
2016-06-29 13:30:00,24.96,24.98,24.95,24.95,81774.0,19.2998,19.3152,19.292,19.292,81774.0
2016-06-29 13:35:00,24.96,25.0,24.95,24.99,62636.0,19.2998,19.3307,19.292,19.323,62636.0
2016-06-29 13:40:00,24.99,25.0,24.98,24.99,38306.0,19.323,19.3307,19.3152,19.323,38306.0
2016-06-29 13:45:00,25.0,25.03,24.99,25.02,73477.0,19.3307,19.3539,19.323,19.3462,73477.0
2016-06-29 13:50:00,25.02,25.03,25.0,25.02,87982.0,19.3462,19.3539,19.3307,19.3462,87982.0
2016-06-29 13:55:00,25.02,25.07,25.02,25.06,114855.0,19.3462,19.3848,19.3462,19.3771,114855.0
2016-06-29 14:00:00,25.05,25.11,25.05,25.11,103175.0,19.3694,19.4158,19.3694,19.4158,103175.0
2016-06-29 14:05:00,25.11,25.15,25.1,25.14,102494.0,19.4158,19.4467,19.408,19.439,102494.0
2016-06-29 14:10:00,25.14,25.17,25.13,25.17,48325.0,19.439,19.4622,19.4312,19.4622,48325.0
2016-06-29 14:15:00,25.17,25.18,25.13,25.14,98593.0,19.4622,19.4699,19.4312,19.439,98593.0
2016-06-29 14:20:00,25.14,25.18,25.14,25.17,110710.0,19.439,19.4699,19.439,19.4622,110710.0
2016-06-29 14:25:00,25.17,25.19,25.16,25.18,146541.0,19.4622,19.4776,19.4544,19.4699,146541.0
2016-06-29 14:30:00,25.18,25.22,25.17,25.22,148040.0,19.4699,19.5008,19.4622,19.5008,148040.0
2016-06-29 14:35:00,25.22,25.23,25.16,25.17,187452.0,19.5008,19.5086,19.4544,19.4622,187452.0
2016-06-29 14:40:00,25.17,25.19,25.16,25.18,104400.0,19.4622,19.4776,19.4544,19.4699,104400.0
2016-06-29 14:45:00,25.18,25.18,25.13,25.14,117191.0,19.4699,19.4699,19.4312,19.439,117191.0
2016-06-29 14:50:00,25.14,25.16,25.11,25.16,188342.0,19.439,19.4544,19.4158,19.4544,188342.0
2016-06-29 14:55:00,25.16,25.21,25.15,25.21,120776.0,19.4544,19.4931,19.4467,19.4931,120776.0
2016-06-29 15:00:00,25.21,25.21,25.17,25.2,244022.0,19.4931,19.4931,19.4622,19.4854,244022.0
2016-06-29 15:05:00,25.2,25.2,25.14,25.18,165256.0,19.4854,19.4854,19.439,19.4699,165256.0
2016-06-29 15:10:00,25.18,25.22,25.17,25.19,145761.0,19.4699,19.5008,19.4622,19.4776,145761.0
2016-06-29 15:15:00,25.19,25.21,25.17,25.19,116373.0,19.4776,19.4931,19.4622,19.4776,116373.0
2016-06-29 15:20:00,25.19,25.19,25.16,25.17,133439.0,19.4776,19.4776,19.4544,19.4622,133439.0
2016-06-29 15:25:00,25.17,25.2,25.16,25.2,121222.0,19.4622,19.4854,19.4544,19.4854,121222.0
2016-06-29 15:30:00,25.2,25.2,25.14,25.18,183972.0,19.4854,19.4854,19.439,19.4699,183972.0
2016-06-29 15:35:00,25.19,25.2,25.16,25.16,171106.0,19.4776,19.4854,19.4544,19.4544,171106.0
2016-06-29 15:40:00,25.16,25.18,25.14,25.18,288050.0,19.4544,19.4699,19.439,19.4699,288050.0
2016-06-29 15:45:00,25.18,25.24,25.18,25.24,366603.0,19.4699,19.5163,19.4699,19.5163,366603.0
2016-06-29 15:50:00,25.24,25.24,25.16,25.19,469040.0,19.5163,19.5163,19.4544,19.4776,469040.0
2016-06-29 15:55:00,25.18,25.25,25.18,25.23,795806.0,19.4699,19.524,19.4699,19.5086,795806.0
2016-06-30 09:30:00,25.34,25.55,25.24,25.54,800590.0,19.5936,19.756,19.5163,19.7483,800590.0
2016-06-30 09:35:00,25.54,25.59,25.33,25.34,514240.0,19.7483,19.7869,19.5859,19.5936,514240.0
2016-06-30 09:40:00,25.34,25.37,25.2,25.29,437728.0,19.5936,19.6168,19.4854,19.5549,437728.0
2016-06-30 09:45:00,25.29,25.36,25.24,25.34,450556.0,19.5549,19.6091,19.5163,19.5936,450556.0
2016-06-30 09:50:00,25.33,25.4,25.23,25.24,295007.0,19.5859,19.64,19.5086,19.5163,295007.0
2016-06-30 09:55:00,25.24,25.3,25.18,25.21,240110.0,19.5163,19.5627,19.4699,19.4931,240110.0
2016-06-30 10:00:00,25.21,25.37,25.21,25.3,384356.0,19.4931,19.6168,19.4931,19.5627,384356.0
2016-06-30 10:05:00,25.29,25.3,25.19,25.29,351144.0,19.5549,19.5627,19.4776,19.5549,351144.0
2016-06-30 10:10:00,25.28,25.37,25.24,25.34,379166.0,19.5472,19.6168,19.5163,19.5936,379166.0
2016-06-30 10:15:00,25.34,25.4,25.27,25.3,206863.0,19.5936,19.64,19.5395,19.5627,206863.0
2016-06-30 10:20:00,25.3,25.33,25.22,25.28,197840.0,19.5627,19.5859,19.5008,19.5472,197840.0
2016-06-30 10:25:00,25.27,25.28,25.2,25.26,167531.0,19.5395,19.5472,19.4854,19.5317,167531.0
2016-06-30 10:30:00,25.26,25.39,25.23,25.39,331282.0,19.5317,19.6323,19.5086,19.6323,331282.0
2016-06-30 10:35:00,25.39,25.41,25.34,25.34,290122.0,19.6323,19.6477,19.5936,19.5936,290122.0
2016-06-30 10:40:00,25.35,25.35,25.22,25.34,240772.0,19.6013,19.6013,19.5008,19.5936,240772.0
2016-06-30 10:45:00,25.34,25.42,25.34,25.38,325973.0,19.5936,19.6555,19.5936,19.6245,325973.0
2016-06-30 10:50:00,25.39,25.46,25.37,25.44,147978.0,19.6323,19.6864,19.6168,19.6709,147978.0
2016-06-30 10:55:00,25.43,25.54,25.43,25.51,160937.0,19.6632,19.7483,19.6632,19.7251,160937.0
2016-06-30 11:00:00,25.52,25.53,25.45,25.49,167009.0,19.7328,19.7405,19.6787,19.7096,167009.0
2016-06-30 11:05:00,25.49,25.58,25.48,25.57,148724.0,19.7096,19.7792,19.7019,19.7714,148724.0
2016-06-30 11:10:00,25.58,25.64,25.55,25.64,268662.0,19.7792,19.8256,19.756,19.8256,268662.0
2016-06-30 11:15:00,25.63,25.64,25.58,25.6,244778.0,19.8178,19.8256,19.7792,19.7946,244778.0
2016-06-30 11:20:00,25.61,25.62,25.54,25.57,128421.0,19.8024,19.8101,19.7483,19.7714,128421.0
2016-06-30 11:25:00,25.58,25.61,25.51,25.56,104685.0,19.7792,19.8024,19.7251,19.7637,104685.0
2016-06-30 11:30:00,25.57,25.7,25.56,25.68,290012.0,19.7714,19.872,19.7637,19.8565,290012.0
2016-06-30 11:35:00,25.67,25.74,25.66,25.73,240978.0,19.8488,19.9029,19.841,19.8952,240978.0
2016-06-30 11:40:00,25.73,25.74,25.67,25.68,128139.0,19.8952,19.9029,19.8488,19.8565,128139.0
2016-06-30 11:45:00,25.69,25.75,25.67,25.75,91588.0,19.8642,19.9106,19.8488,19.9106,91588.0
2016-06-30 11:50:00,25.75,25.77,25.71,25.76,142008.0,19.9106,19.9261,19.8797,19.9184,142008.0
2016-06-30 11:55:00,25.75,25.84,25.74,25.82,280804.0,19.9106,19.9802,19.9029,19.9648,280804.0
2016-06-30 12:00:00,25.82,25.89,25.81,25.81,252984.0,19.9648,20.0189,19.957,19.957,252984.0
2016-06-30 12:05:00,25.82,25.84,25.77,25.79,93558.0,19.9648,19.9802,19.9261,19.9416,93558.0
2016-06-30 12:10:00,25.79,25.83,25.76,25.83,182084.0,19.9416,19.9725,19.9184,19.9725,182084.0
2016-06-30 12:15:00,25.83,25.89,25.82,25.83,69936.0,19.9725,20.0189,19.9648,19.9725,69936.0
2016-06-30 12:20:00,25.83,25.87,25.81,25.87,76092.0,19.9725,20.0034,19.957,20.0034,76092.0
2016-06-30 12:25:00,25.87,25.9,25.84,25.89,105233.0,20.0034,20.0266,19.9802,20.0189,105233.0
2016-06-30 12:30:00,25.89,25.94,25.87,25.9,111457.0,20.0189,20.0575,20.0034,20.0266,111457.0
2016-06-30 12:35:00,25.9,25.94,25.88,25.92,86535.0,20.0266,20.0575,20.0112,20.0421,86535.0
2016-06-30 12:40:00,25.92,25.95,25.9,25.94,69291.0,20.0421,20.0653,20.0266,20.0575,69291.0
2016-06-30 12:45:00,25.94,25.95,25.92,25.95,115766.0,20.0575,20.0653,20.0421,20.0653,115766.0
2016-06-30 12:50:00,25.95,25.98,25.91,25.93,167845.0,20.0653,20.0885,20.0343,20.0498,167845.0
2016-06-30 12:55:00,25.93,25.96,25.92,25.92,69179.0,20.0498,20.073,20.0421,20.0421,69179.0
2016-06-30 13:00:00,25.93,25.94,25.91,25.93,64266.0,20.0498,20.0575,20.0343,20.0498,64266.0
2016-06-30 13:05:00,25.92,25.94,25.89,25.92,82594.0,20.0421,20.0575,20.0189,20.0421,82594.0
2016-06-30 13:10:00,25.92,25.92,25.89,25.92,85050.0,20.0421,20.0421,20.0189,20.0421,85050.0
2016-06-30 13:15:00,25.92,25.93,25.88,25.88,70984.0,20.0421,20.0498,20.0112,20.0112,70984.0
2016-06-30 13:20:00,25.88,25.9,25.8,25.8,228257.0,20.0112,20.0266,19.9493,19.9493,228257.0
2016-06-30 13:25:00,25.8,25.85,25.8,25.85,103246.0,19.9493,19.988,19.9493,19.988,103246.0
2016-06-30 13:30:00,25.85,25.89,25.85,25.89,159483.0,19.988,20.0189,19.988,20.0189,159483.0
2016-06-30 13:35:00,25.89,25.9,25.86,25.89,53404.0,20.0189,20.0266,19.9957,20.0189,53404.0
2016-06-30 13:40:00,25.89,25.9,25.87,25.9,99347.0,20.0189,20.0266,20.0034,20.0266,99347.0
2016-06-30 13:45:00,25.89,25.9,25.87,25.88,41607.0,20.0189,20.0266,20.0034,20.0112,41607.0
2016-06-30 13:50:00,25.89,25.89,25.84,25.85,118920.0,20.0189,20.0189,19.9802,19.988,118920.0
2016-06-30 13:55:00,25.85,25.86,25.81,25.85,165191.0,19.988,19.9957,19.957,19.988,165191.0
2016-06-30 14:00:00,25.85,25.88,25.84,25.87,58359.0,19.988,20.0112,19.9802,20.0034,58359.0
2016-06-30 14:05:00,25.86,25.87,25.84,25.85,121873.0,19.9957,20.0034,19.9802,19.988,121873.0
2016-06-30 14:10:00,25.86,25.87,25.85,25.87,56306.0,19.9957,20.0034,19.988,20.0034,56306.0
2016-06-30 14:15:00,25.87,25.9,25.86,25.87,84691.0,20.0034,20.0266,19.9957,20.0034,84691.0
2016-06-30 14:20:00,25.87,25.9,25.87,25.88,73456.0,20.0034,20.0266,20.0034,20.0112,73456.0
2016-06-30 14:25:00,25.87,25.87,25.81,25.82,140428.0,20.0034,20.0034,19.957,19.9648,140428.0
2016-06-30 14:30:00,25.82,25.86,25.82,25.82,93099.0,19.9648,19.9957,19.9648,19.9648,93099.0
2016-06-30 14:35:00,25.82,25.87,25.82,25.87,55219.0,19.9648,20.0034,19.9648,20.0034,55219.0
2016-06-30 14:40:00,25.87,25.87,25.83,25.85,119446.0,20.0034,20.0034,19.9725,19.988,119446.0
2016-06-30 14:45:00,25.85,25.87,25.83,25.86,74234.0,19.988,20.0034,19.9725,19.9957,74234.0
2016-06-30 14:50:00,25.86,25.87,25.85,25.87,61462.0,19.9957,20.0034,19.988,20.0034,61462.0
2016-06-30 14:55:00,25.86,25.9,25.85,25.9,90489.0,19.9957,20.0266,19.988,20.0266,90489.0
2016-06-30 15:00:00,25.9,25.91,25.86,25.89,206383.0,20.0266,20.0343,19.9957,20.0189,206383.0
2016-06-30 15:05:00,25.89,25.91,25.87,25.88,180722.0,20.0189,20.0343,20.0034,20.0112,180722.0
2016-06-30 15:10:00,25.87,25.88,25.83,25.87,126608.0,20.0034,20.0112,19.9725,20.0034,126608.0
2016-06-30 15:15:00,25.86,25.89,25.85,25.89,262736.0,19.9957,20.0189,19.988,20.0189,262736.0
2016-06-30 15:20:00,25.89,25.89,25.86,25.88,155886.0,20.0189,20.0189,19.9957,20.0112,155886.0
2016-06-30 15:25:00,25.88,25.92,25.87,25.89,243252.0,20.0112,20.0421,20.0034,20.0189,243252.0
2016-06-30 15:30:00,25.89,25.93,25.88,25.93,179121.0,20.0189,20.0498,20.0112,20.0498,179121.0
2016-06-30 15:35:00,25.93,25.94,25.88,25.88,283103.0,20.0498,20.0575,20.0112,20.0112,283103.0
2016-06-30 15:40:00,25.89,25.93,25.88,25.89,354995.0,20.0189,20.0498,20.0112,20.0189,354995.0
2016-06-30 15:45:00,25.89,25.91,25.88,25.89,440397.0,20.0189,20.0343,20.0112,20.0189,440397.0
2016-06-30 15:50:00,25.89,25.93,25.89,25.92,615433.0,20.0189,20.0498,20.0189,20.0421,615433.0
2016-06-30 15:55:00,25.93,26.0,25.91,26.0,1819298.0,20.0498,20.1039,20.0343,20.1039,1819298.0
2016-07-01 09:30:00,25.77,25.92,25.76,25.91,248058.0,19.9261,20.0421,19.9184,20.0343,248058.0
2016-07-01 09:35:00,25.9,25.93,25.84,25.91,165226.0,20.0266,20.0498,19.9802,20.0343,165226.0
2016-07-01 09:40:00,25.92,25.98,25.89,25.98,162283.0,20.0421,20.0885,20.0189,20.0885,162283.0
2016-07-01 09:45:00,25.98,26.01,25.93,25.94,183040.0,20.0885,20.1117,20.0498,20.0575,183040.0
2016-07-01 09:50:00,25.94,25.96,25.91,25.91,59957.0,20.0575,20.073,20.0343,20.0343,59957.0
2016-07-01 09:55:00,25.91,25.97,25.88,25.94,114164.0,20.0343,20.0807,20.0112,20.0575,114164.0
2016-07-01 10:00:00,25.94,26.13,25.93,26.11,211985.0,20.0575,20.2045,20.0498,20.189,211985.0
2016-07-01 10:05:00,26.11,26.12,26.02,26.07,114478.0,20.189,20.1967,20.1194,20.1581,114478.0
2016-07-01 10:10:00,26.08,26.15,26.05,26.14,106840.0,20.1658,20.2199,20.1426,20.2122,106840.0
2016-07-01 10:15:00,26.14,26.2,26.12,26.19,126932.0,20.2122,20.2586,20.1967,20.2509,126932.0
2016-07-01 10:20:00,26.2,26.23,26.17,26.19,89337.0,20.2586,20.2818,20.2354,20.2509,89337.0
2016-07-01 10:25:00,26.19,26.24,26.18,26.2,81980.0,20.2509,20.2895,20.2431,20.2586,81980.0
2016-07-01 10:30:00,26.2,26.25,26.18,26.25,288784.0,20.2586,20.2972,20.2431,20.2972,288784.0
2016-07-01 10:35:00,26.25,26.36,26.25,26.33,150382.0,20.2972,20.3823,20.2972,20.3591,150382.0
2016-07-01 10:40:00,26.33,26.37,26.29,26.36,73439.0,20.3591,20.39,20.3282,20.3823,73439.0
2016-07-01 10:45:00,26.36,26.37,26.34,26.35,55608.0,20.3823,20.39,20.3668,20.3746,55608.0
2016-07-01 10:50:00,26.35,26.39,26.34,26.35,103306.0,20.3746,20.4055,20.3668,20.3746,103306.0
2016-07-01 10:55:00,26.35,26.37,26.32,26.37,95401.0,20.3746,20.39,20.3514,20.39,95401.0
2016-07-01 11:00:00,26.35,26.38,26.35,26.36,144743.0,20.3746,20.3978,20.3746,20.3823,144743.0
2016-07-01 11:05:00,26.36,26.4,26.34,26.36,151078.0,20.3823,20.4132,20.3668,20.3823,151078.0
2016-07-01 11:10:00,26.36,26.37,26.26,26.28,126195.0,20.3823,20.39,20.305,20.3204,126195.0
2016-07-01 11:15:00,26.29,26.3,26.09,26.1,140878.0,20.3282,20.3359,20.1735,20.1813,140878.0
2016-07-01 11:20:00,26.1,26.11,25.96,25.96,146038.0,20.1813,20.189,20.073,20.073,146038.0
2016-07-01 11:25:00,25.96,26.02,25.91,25.92,235232.0,20.073,20.1194,20.0343,20.0421,235232.0
2016-07-01 11:30:00,25.93,25.99,25.92,25.94,78464.0,20.0498,20.0962,20.0421,20.0575,78464.0
2016-07-01 11:35:00,25.94,25.95,25.88,25.9,63067.0,20.0575,20.0653,20.0112,20.0266,63067.0
2016-07-01 11:40:00,25.9,25.95,25.89,25.95,51488.0,20.0266,20.0653,20.0189,20.0653,51488.0
2016-07-01 11:45:00,25.95,26.0,25.93,25.98,79557.0,20.0653,20.1039,20.0498,20.0885,79557.0
2016-07-01 11:50:00,25.98,26.01,25.97,25.98,65228.0,20.0885,20.1117,20.0807,20.0885,65228.0
2016-07-01 11:55:00,25.99,26.0,25.94,25.94,89402.0,20.0962,20.1039,20.0575,20.0575,89402.0
2016-07-01 12:00:00,25.94,25.96,25.89,25.89,124926.0,20.0575,20.073,20.0189,20.0189,124926.0
2016-07-01 12:05:00,25.9,25.93,25.88,25.88,77458.0,20.0266,20.0498,20.0112,20.0112,77458.0
2016-07-01 12:10:00,25.88,25.91,25.88,25.9,60135.0,20.0112,20.0343,20.0112,20.0266,60135.0
2016-07-01 12:15:00,25.9,25.91,25.87,25.89,80926.0,20.0266,20.0343,20.0034,20.0189,80926.0
2016-07-01 12:20:00,25.9,25.9,25.87,25.87,65098.0,20.0266,20.0266,20.0034,20.0034,65098.0
2016-07-01 12:25:00,25.87,25.87,25.83,25.86,95133.0,20.0034,20.0034,19.9725,19.9957,95133.0
2016-07-01 12:30:00,25.86,25.88,25.85,25.87,41493.0,19.9957,20.0112,19.988,20.0034,41493.0
2016-07-01 12:35:00,25.87,25.9,25.84,25.84,64759.0,20.0034,20.0266,19.9802,19.9802,64759.0
2016-07-01 12:40:00,25.84,25.86,25.83,25.86,39815.0,19.9802,19.9957,19.9725,19.9957,39815.0
2016-07-01 12:45:00,25.85,25.88,25.82,25.88,166835.0,19.988,20.0112,19.9648,20.0112,166835.0
2016-07-01 12:50:00,25.88,25.9,25.85,25.88,59716.0,20.0112,20.0266,19.988,20.0112,59716.0
2016-07-01 12:55:00,25.88,25.9,25.86,25.86,62554.0,20.0112,20.0266,19.9957,19.9957,62554.0
2016-07-01 13:00:00,25.87,25.89,25.86,25.87,59781.0,20.0034,20.0189,19.9957,20.0034,59781.0
2016-07-01 13:05:00,25.87,25.89,25.86,25.88,72990.0,20.0034,20.0189,19.9957,20.0112,72990.0
2016-07-01 13:10:00,25.88,25.9,25.87,25.88,63570.0,20.0112,20.0266,20.0034,20.0112,63570.0
2016-07-01 13:15:00,25.88,25.9,25.87,25.89,29783.0,20.0112,20.0266,20.0034,20.0189,29783.0
2016-07-01 13:20:00,25.89,25.9,25.87,25.88,25470.0,20.0189,20.0266,20.0034,20.0112,25470.0
2016-07-01 13:25:00,25.89,25.9,25.84,25.85,56117.0,20.0189,20.0266,19.9802,19.988,56117.0
2016-07-01 13:30:00,25.85,25.87,25.83,25.85,100852.0,19.988,20.0034,19.9725,19.988,100852.0
2016-07-01 13:35:00,25.85,25.86,25.84,25.84,56212.0,19.988,19.9957,19.9802,19.9802,56212.0
2016-07-01 13:40:00,25.85,25.88,25.83,25.87,90711.0,19.988,20.0112,19.9725,20.0034,90711.0
2016-07-01 13:45:00,25.86,25.9,25.84,25.89,52002.0,19.9957,20.0266,19.9802,20.0189,52002.0
2016-07-01 13:50:00,25.89,25.9,25.88,25.89,38950.0,20.0189,20.0266,20.0112,20.0189,38950.0
2016-07-01 13:55:00,25.88,25.9,25.87,25.89,53680.0,20.0112,20.0266,20.0034,20.0189,53680.0
2016-07-01 14:00:00,25.9,25.94,25.9,25.93,118832.0,20.0266,20.0575,20.0266,20.0498,118832.0
2016-07-01 14:05:00,25.93,25.93,25.91,25.91,40390.0,20.0498,20.0498,20.0343,20.0343,40390.0
2016-07-01 14:10:00,25.92,25.94,25.91,25.92,57973.0,20.0421,20.0575,20.0343,20.0421,57973.0
2016-07-01 14:15:00,25.92,25.92,25.89,25.92,31439.0,20.0421,20.0421,20.0189,20.0421,31439.0
2016-07-01 14:20:00,25.92,25.94,25.9,25.94,300308.0,20.0421,20.0575,20.0266,20.0575,300308.0
2016-07-01 14:25:00,25.94,25.96,25.91,25.96,65304.0,20.0575,20.073,20.0343,20.073,65304.0
2016-07-01 14:30:00,25.96,25.97,25.9,25.91,45666.0,20.073,20.0807,20.0266,20.0343,45666.0
2016-07-01 14:35:00,25.9,25.92,25.88,25.91,31212.0,20.0266,20.0421,20.0112,20.0343,31212.0
2016-07-01 14:40:00,25.9,25.91,25.85,25.85,44453.0,20.0266,20.0343,19.988,19.988,44453.0
2016-07-01 14:45:00,25.86,25.86,25.82,25.83,51309.0,19.9957,19.9957,19.9648,19.9725,51309.0
2016-07-01 14:50:00,25.84,25.86,25.84,25.84,33384.0,19.9802,19.9957,19.9802,19.9802,33384.0
2016-07-01 14:55:00,25.84,25.88,25.83,25.87,48256.0,19.9802,20.0112,19.9725,20.0034,48256.0
2016-07-01 15:00:00,25.88,25.92,25.87,25.89,63058.0,20.0112,20.0421,20.0034,20.0189,63058.0
2016-07-01 15:05:00,25.89,25.97,25.88,25.95,77625.0,20.0189,20.0807,20.0112,20.0653,77625.0
2016-07-01 15:10:00,25.95,25.98,25.94,25.96,52080.0,20.0653,20.0885,20.0575,20.073,52080.0
2016-07-01 15:15:00,25.96,25.99,25.95,25.97,55651.0,20.073,20.0962,20.0653,20.0807,55651.0
2016-07-01 15:20:00,25.98,25.98,25.95,25.95,38655.0,20.0885,20.0885,20.0653,20.0653,38655.0
2016-07-01 15:25:00,25.95,25.98,25.93,25.96,88764.0,20.0653,20.0885,20.0498,20.073,88764.0
2016-07-01 15:30:00,25.96,26.0,25.96,25.98,109517.0,20.073,20.1039,20.073,20.0885,109517.0
2016-07-01 15:35:00,25.97,25.99,25.92,25.94,123517.0,20.0807,20.0962,20.0421,20.0575,123517.0
2016-07-01 15:40:00,25.94,25.96,25.93,25.94,104307.0,20.0575,20.073,20.0498,20.0575,104307.0
2016-07-01 15:45:00,25.95,25.96,25.93,25.94,118380.0,20.0653,20.073,20.0498,20.0575,118380.0
2016-07-01 15:50:00,25.93,25.97,25.93,25.95,241746.0,20.0498,20.0807,20.0498,20.0653,241746.0
2016-07-01 15:55:00,25.96,25.98,25.92,25.92,519122.0,20.073,20.0885,20.0421,20.0421,519122.0
2016-07-05 09:30:00,25.5,25.57,25.28,25.32,354615.0,19.7173,19.7714,19.5472,19.5781,354615.0
2016-07-05 09:35:00,25.32,25.34,25.27,25.31,209622.0,19.5781,19.5936,19.5395,19.5704,209622.0
2016-07-05 09:40:00,25.31,25.34,25.21,25.3,260610.0,19.5704,19.5936,19.4931,19.5627,260610.0
2016-07-05 09:45:00,25.31,25.31,25.24,25.27,226557.0,19.5704,19.5704,19.5163,19.5395,226557.0
2016-07-05 09:50:00,25.26,25.31,25.25,25.3,140898.0,19.5317,19.5704,19.524,19.5627,140898.0
2016-07-05 09:55:00,25.29,25.33,25.27,25.28,139922.0,19.5549,19.5859,19.5395,19.5472,139922.0
2016-07-05 10:00:00,25.29,25.3,25.19,25.2,125936.0,19.5549,19.5627,19.4776,19.4854,125936.0
2016-07-05 10:05:00,25.19,25.2,25.1,25.11,89708.0,19.4776,19.4854,19.408,19.4158,89708.0
2016-07-05 10:10:00,25.11,25.16,25.1,25.12,136702.0,19.4158,19.4544,19.408,19.4235,136702.0
2016-07-05 10:15:00,25.12,25.12,25.02,25.05,165671.0,19.4235,19.4235,19.3462,19.3694,165671.0
2016-07-05 10:20:00,25.04,25.06,25.0,25.05,157005.0,19.3616,19.3771,19.3307,19.3694,157005.0
2016-07-05 10:25:00,25.05,25.07,25.0,25.06,436445.0,19.3694,19.3848,19.3307,19.3771,436445.0
2016-07-05 10:30:00,25.06,25.09,25.04,25.07,194895.0,19.3771,19.4003,19.3616,19.3848,194895.0
2016-07-05 10:35:00,25.07,25.09,25.02,25.08,234134.0,19.3848,19.4003,19.3462,19.3926,234134.0
2016-07-05 10:40:00,25.08,25.16,25.07,25.13,152679.0,19.3926,19.4544,19.3848,19.4312,152679.0
2016-07-05 10:45:00,25.13,25.13,25.06,25.07,154707.0,19.4312,19.4312,19.3771,19.3848,154707.0
2016-07-05 10:50:00,25.08,25.08,25.03,25.05,72802.0,19.3926,19.3926,19.3539,19.3694,72802.0
2016-07-05 10:55:00,25.05,25.07,25.02,25.03,117010.0,19.3694,19.3848,19.3462,19.3539,117010.0
2016-07-05 11:00:00,25.03,25.04,24.99,25.02,122096.0,19.3539,19.3616,19.323,19.3462,122096.0
2016-07-05 11:05:00,25.02,25.04,24.99,25.03,149239.0,19.3462,19.3616,19.323,19.3539,149239.0
2016-07-05 11:10:00,25.03,25.03,24.97,25.01,256924.0,19.3539,19.3539,19.3075,19.3384,256924.0
2016-07-05 11:15:00,25.01,25.1,25.0,25.09,187800.0,19.3384,19.408,19.3307,19.4003,187800.0
2016-07-05 11:20:00,25.09,25.12,25.06,25.09,137319.0,19.4003,19.4235,19.3771,19.4003,137319.0
2016-07-05 11:25:00,25.1,25.1,25.06,25.08,99022.0,19.408,19.408,19.3771,19.3926,99022.0
2016-07-05 11:30:00,25.07,25.08,25.03,25.06,68223.0,19.3848,19.3926,19.3539,19.3771,68223.0
2016-07-05 11:35:00,25.05,25.08,25.01,25.08,44669.0,19.3694,19.3926,19.3384,19.3926,44669.0
2016-07-05 11:40:00,25.07,25.07,25.0,25.02,47256.0,19.3848,19.3848,19.3307,19.3462,47256.0
2016-07-05 11:45:00,25.01,25.03,24.98,24.98,156268.0,19.3384,19.3539,19.3152,19.3152,156268.0
2016-07-05 11:50:00,24.98,25.01,24.97,24.99,130285.0,19.3152,19.3384,19.3075,19.323,130285.0
2016-07-05 11:55:00,24.98,25.03,24.96,25.03,176055.0,19.3152,19.3539,19.2998,19.3539,176055.0
2016-07-05 12:00:00,25.03,25.05,25.01,25.05,81734.0,19.3539,19.3694,19.3384,19.3694,81734.0
2016-07-05 12:05:00,25.05,25.05,25.01,25.02,78597.0,19.3694,19.3694,19.3384,19.3462,78597.0
2016-07-05 12:10:00,25.02,25.03,25.0,25.02,46789.0,19.3462,19.3539,19.3307,19.3462,46789.0
2016-07-05 12:15:00,25.02,25.07,25.02,25.04,83347.0,19.3462,19.3848,19.3462,19.3616,83347.0
2016-07-05 12:20:00,25.04,25.05,25.02,25.04,66985.0,19.3616,19.3694,19.3462,19.3616,66985.0
2016-07-05 12:25:00,25.04,25.05,25.03,25.03,51165.0,19.3616,19.3694,19.3539,19.3539,51165.0
2016-07-05 12:30:00,25.04,25.05,25.01,25.04,70385.0,19.3616,19.3694,19.3384,19.3616,70385.0
2016-07-05 12:35:00,25.05,25.05,25.0,25.02,47202.0,19.3694,19.3694,19.3307,19.3462,47202.0
2016-07-05 12:40:00,25.02,25.03,24.98,24.98,177885.0,19.3462,19.3539,19.3152,19.3152,177885.0
2016-07-05 12:45:00,24.98,25.01,24.97,25.0,54740.0,19.3152,19.3384,19.3075,19.3307,54740.0
2016-07-05 12:50:00,24.99,25.0,24.97,24.98,55413.0,19.323,19.3307,19.3075,19.3152,55413.0
2016-07-05 12:55:00,24.98,24.99,24.97,24.98,98529.0,19.3152,19.323,19.3075,19.3152,98529.0
2016-07-05 13:00:00,24.98,25.0,24.98,24.98,282138.0,19.3152,19.3307,19.3152,19.3152,282138.0
2016-07-05 13:05:00,24.98,25.01,24.98,24.99,129643.0,19.3152,19.3384,19.3152,19.323,129643.0
2016-07-05 13:10:00,24.99,25.0,24.99,25.0,59097.0,19.323,19.3307,19.323,19.3307,59097.0
2016-07-05 13:15:00,25.0,25.01,24.96,24.96,112758.0,19.3307,19.3384,19.2998,19.2998,112758.0
2016-07-05 13:20:00,24.96,24.98,24.94,24.95,120030.0,19.2998,19.3152,19.2843,19.292,120030.0
2016-07-05 13:25:00,24.94,24.95,24.91,24.91,52480.0,19.2843,19.292,19.2611,19.2611,52480.0
2016-07-05 13:30:00,24.91,24.92,24.86,24.86,130674.0,19.2611,19.2689,19.2225,19.2225,130674.0
2016-07-05 13:35:00,24.86,24.91,24.86,24.88,168175.0,19.2225,19.2611,19.2225,19.2379,168175.0
2016-07-05 13:40:00,24.87,24.88,24.84,24.85,129096.0,19.2302,19.2379,19.207,19.2147,129096.0
2016-07-05 13:45:00,24.86,24.87,24.82,24.87,129030.0,19.2225,19.2302,19.1915,19.2302,129030.0
2016-07-05 13:50:00,24.87,24.87,24.84,24.85,216166.0,19.2302,19.2302,19.207,19.2147,216166.0
2016-07-05 13:55:00,24.85,24.89,24.84,24.88,229701.0,19.2147,19.2457,19.207,19.2379,229701.0
2016-07-05 14:00:00,24.89,24.94,24.87,24.93,70028.0,19.2457,19.2843,19.2302,19.2766,70028.0
2016-07-05 14:05:00,24.93,24.96,24.92,24.96,59733.0,19.2766,19.2998,19.2689,19.2998,59733.0
2016-07-05 14:10:00,24.96,25.01,24.95,25.0,109807.0,19.2998,19.3384,19.292,19.3307,109807.0
2016-07-05 14:15:00,24.99,25.05,24.99,25.01,91208.0,19.323,19.3694,19.323,19.3384,91208.0
2016-07-05 14:20:00,25.01,25.01,24.99,25.01,87746.0,19.3384,19.3384,19.323,19.3384,87746.0
2016-07-05 14:25:00,25.0,25.02,24.99,25.02,117089.0,19.3307,19.3462,19.323,19.3462,117089.0
2016-07-05 14:30:00,25.01,25.03,24.98,25.01,51200.0,19.3384,19.3539,19.3152,19.3384,51200.0
2016-07-05 14:35:00,25.01,25.02,24.97,24.99,160146.0,19.3384,19.3462,19.3075,19.323,160146.0
2016-07-05 14:40:00,25.0,25.0,24.94,24.97,74414.0,19.3307,19.3307,19.2843,19.3075,74414.0
2016-07-05 14:45:00,24.97,25.0,24.94,24.96,80239.0,19.3075,19.3307,19.2843,19.2998,80239.0
2016-07-05 14:50:00,24.95,24.97,24.93,24.97,151956.0,19.292,19.3075,19.2766,19.3075,151956.0
2016-07-05 14:55:00,24.96,24.97,24.94,24.96,46277.0,19.2998,19.3075,19.2843,19.2998,46277.0
2016-07-05 15:00:00,24.96,24.99,24.94,24.99,112294.0,19.2998,19.323,19.2843,19.323,112294.0
2016-07-05 15:05:00,24.99,24.99,24.95,24.96,182539.0,19.323,19.323,19.292,19.2998,182539.0
2016-07-05 15:10:00,24.97,25.0,24.94,24.95,181816.0,19.3075,19.3307,19.2843,19.292,181816.0
2016-07-05 15:15:00,24.95,25.0,24.95,24.98,112764.0,19.292,19.3307,19.292,19.3152,112764.0
2016-07-05 15:20:00,24.99,24.99,24.95,24.96,54177.0,19.323,19.323,19.292,19.2998,54177.0
2016-07-05 15:25:00,24.96,24.99,24.95,24.98,123623.0,19.2998,19.323,19.292,19.3152,123623.0
2016-07-05 15:30:00,24.98,25.09,24.97,25.07,170082.0,19.3152,19.4003,19.3075,19.3848,170082.0
2016-07-05 15:35:00,25.07,25.08,25.04,25.05,150623.0,19.3848,19.3926,19.3616,19.3694,150623.0
2016-07-05 15:40:00,25.05,25.05,25.03,25.05,275676.0,19.3694,19.3694,19.3539,19.3694,275676.0
2016-07-05 15:45:00,25.04,25.07,25.03,25.04,359679.0,19.3616,19.3848,19.3539,19.3616,359679.0
2016-07-05 15:50:00,25.04,25.05,25.0,25.01,372508.0,19.3616,19.3694,19.3307,19.3384,372508.0
2016-07-05 15:55:00,25.01,25.04,25.0,25.01,766788.0,19.3384,19.3616,19.3307,19.3384,766788.0
2016-07-06 09:30:00,24.73,24.77,24.63,24.68,284626.0,19.1219,19.1529,19.0446,19.0833,284626.0
2016-07-06 09:35:00,24.68,24.7,24.62,24.64,189796.0,19.0833,19.0987,19.0369,19.0523,189796.0
2016-07-06 09:40:00,24.63,24.67,24.57,24.63,195842.0,19.0446,19.0755,18.9982,19.0446,195842.0
2016-07-06 09:45:00,24.62,24.69,24.6,24.67,175923.0,19.0369,19.091,19.0214,19.0755,175923.0
2016-07-06 09:50:00,24.67,24.84,24.66,24.83,293645.0,19.0755,19.207,19.0678,19.1993,293645.0
2016-07-06 09:55:00,24.83,24.91,24.82,24.9,166274.0,19.1993,19.2611,19.1915,19.2534,166274.0
2016-07-06 10:00:00,24.91,25.05,24.89,24.93,261687.0,19.2611,19.3694,19.2457,19.2766,261687.0
2016-07-06 10:05:00,24.94,24.95,24.8,24.86,480749.0,19.2843,19.292,19.1761,19.2225,480749.0
2016-07-06 10:10:00,24.86,24.87,24.8,24.83,206397.0,19.2225,19.2302,19.1761,19.1993,206397.0
2016-07-06 10:15:00,24.83,24.84,24.7,24.71,330141.0,19.1993,19.207,19.0987,19.1065,330141.0
2016-07-06 10:20:00,24.71,24.76,24.69,24.73,157502.0,19.1065,19.1451,19.091,19.1219,157502.0
2016-07-06 10:25:00,24.74,24.79,24.69,24.71,126401.0,19.1297,19.1683,19.091,19.1065,126401.0
2016-07-06 10:30:00,24.71,24.75,24.69,24.74,212714.0,19.1065,19.1374,19.091,19.1297,212714.0
2016-07-06 10:35:00,24.73,24.89,24.72,24.88,306066.0,19.1219,19.2457,19.1142,19.2379,306066.0
2016-07-06 10:40:00,24.88,24.88,24.83,24.85,75169.0,19.2379,19.2379,19.1993,19.2147,75169.0
2016-07-06 10:45:00,24.84,24.94,24.83,24.93,146262.0,19.207,19.2843,19.1993,19.2766,146262.0
2016-07-06 10:50:00,24.94,24.98,24.91,24.93,170746.0,19.2843,19.3152,19.2611,19.2766,170746.0
2016-07-06 10:55:00,24.94,24.96,24.93,24.96,195245.0,19.2843,19.2998,19.2766,19.2998,195245.0
2016-07-06 11:00:00,24.96,24.99,24.93,24.94,352562.0,19.2998,19.323,19.2766,19.2843,352562.0
2016-07-06 11:05:00,24.95,25.03,24.94,25.02,355167.0,19.292,19.3539,19.2843,19.3462,355167.0
2016-07-06 11:10:00,25.02,25.11,25.02,25.06,155368.0,19.3462,19.4158,19.3462,19.3771,155368.0
2016-07-06 11:15:00,25.06,25.16,25.05,25.11,105157.0,19.3771,19.4544,19.3694,19.4158,105157.0
2016-07-06 11:20:00,25.11,25.11,25.03,25.06,113202.0,19.4158,19.4158,19.3539,19.3771,113202.0
2016-07-06 11:25:00,25.06,25.09,24.98,24.98,113321.0,19.3771,19.4003,19.3152,19.3152,113321.0
2016-07-06 11:30:00,24.99,25.02,24.96,24.97,83789.0,19.323,19.3462,19.2998,19.3075,83789.0
2016-07-06 11:35:00,24.96,25.01,24.96,25.0,54354.0,19.2998,19.3384,19.2998,19.3307,54354.0
2016-07-06 11:40:00,25.0,25.01,24.95,24.96,75778.0,19.3307,19.3384,19.292,19.2998,75778.0
2016-07-06 11:45:00,24.96,24.98,24.94,24.95,59089.0,19.2998,19.3152,19.2843,19.292,59089.0
2016-07-06 11:50:00,24.94,25.0,24.93,24.99,67779.0,19.2843,19.3307,19.2766,19.323,67779.0
2016-07-06 11:55:00,24.99,25.02,24.97,24.98,47126.0,19.323,19.3462,19.3075,19.3152,47126.0
2016-07-06 12:00:00,24.98,25.03,24.97,25.03,140184.0,19.3152,19.3539,19.3075,19.3539,140184.0
2016-07-06 12:05:00,25.03,25.1,25.02,25.09,106119.0,19.3539,19.408,19.3462,19.4003,106119.0
2016-07-06 12:10:00,25.09,25.09,25.01,25.02,95674.0,19.4003,19.4003,19.3384,19.3462,95674.0
2016-07-06 12:15:00,25.02,25.09,25.01,25.09,62695.0,19.3462,19.4003,19.3384,19.4003,62695.0
2016-07-06 12:20:00,25.08,25.12,25.08,25.1,76805.0,19.3926,19.4235,19.3926,19.408,76805.0
2016-07-06 12:25:00,25.09,25.11,25.09,25.11,34647.0,19.4003,19.4158,19.4003,19.4158,34647.0
2016-07-06 12:30:00,25.11,25.13,25.09,25.11,67269.0,19.4158,19.4312,19.4003,19.4158,67269.0
2016-07-06 12:35:00,25.11,25.13,25.07,25.08,62260.0,19.4158,19.4312,19.3848,19.3926,62260.0
2016-07-06 12:40:00,25.08,25.14,25.07,25.12,85186.0,19.3926,19.439,19.3848,19.4235,85186.0
2016-07-06 12:45:00,25.12,25.12,25.09,25.1,48249.0,19.4235,19.4235,19.4003,19.408,48249.0
2016-07-06 12:50:00,25.1,25.14,25.08,25.12,50538.0,19.408,19.439,19.3926,19.4235,50538.0
2016-07-06 12:55:00,25.12,25.17,25.11,25.17,62003.0,19.4235,19.4622,19.4158,19.4622,62003.0
2016-07-06 13:00:00,25.17,25.22,25.17,25.2,53086.0,19.4622,19.5008,19.4622,19.4854,53086.0
2016-07-06 13:05:00,25.2,25.23,25.18,25.22,88692.0,19.4854,19.5086,19.4699,19.5008,88692.0
2016-07-06 13:10:00,25.21,25.23,25.17,25.18,51318.0,19.4931,19.5086,19.4622,19.4699,51318.0
2016-07-06 13:15:00,25.17,25.18,25.16,25.16,149718.0,19.4622,19.4699,19.4544,19.4544,149718.0
2016-07-06 13:20:00,25.16,25.17,25.12,25.13,70460.0,19.4544,19.4622,19.4235,19.4312,70460.0
2016-07-06 13:25:00,25.13,25.16,25.09,25.16,157817.0,19.4312,19.4544,19.4003,19.4544,157817.0
2016-07-06 13:30:00,25.16,25.18,25.15,25.17,247327.0,19.4544,19.4699,19.4467,19.4622,247327.0
2016-07-06 13:35:00,25.17,25.22,25.16,25.22,153689.0,19.4622,19.5008,19.4544,19.5008,153689.0
2016-07-06 13:40:00,25.22,25.23,25.11,25.12,171713.0,19.5008,19.5086,19.4158,19.4235,171713.0
2016-07-06 13:45:00,25.12,25.13,25.1,25.12,63949.0,19.4235,19.4312,19.408,19.4235,63949.0
2016-07-06 13:50:00,25.12,25.16,25.11,25.14,78527.0,19.4235,19.4544,19.4158,19.439,78527.0
2016-07-06 13:55:00,25.14,25.16,25.12,25.12,81255.0,19.439,19.4544,19.4235,19.4235,81255.0
2016-07-06 14:00:00,25.13,25.17,25.02,25.1,179762.0,19.4312,19.4622,19.3462,19.408,179762.0
2016-07-06 14:05:00,25.11,25.15,25.08,25.13,105144.0,19.4158,19.4467,19.3926,19.4312,105144.0
2016-07-06 14:10:00,25.14,25.14,25.06,25.06,90025.0,19.439,19.439,19.3771,19.3771,90025.0
2016-07-06 14:15:00,25.06,25.09,25.01,25.09,104908.0,19.3771,19.4003,19.3384,19.4003,104908.0
2016-07-06 14:20:00,25.1,25.1,25.05,25.05,83794.0,19.408,19.408,19.3694,19.3694,83794.0
2016-07-06 14:25:00,25.05,25.07,25.03,25.04,71580.0,19.3694,19.3848,19.3539,19.3616,71580.0
2016-07-06 14:30:00,25.04,25.08,25.03,25.06,95600.0,19.3616,19.3926,19.3539,19.3771,95600.0
2016-07-06 14:35:00,25.05,25.12,25.04,25.12,135930.0,19.3694,19.4235,19.3616,19.4235,135930.0
2016-07-06 14:40:00,25.11,25.13,25.07,25.09,109474.0,19.4158,19.4312,19.3848,19.4003,109474.0
2016-07-06 14:45:00,25.1,25.12,25.04,25.07,191454.0,19.408,19.4235,19.3616,19.3848,191454.0
2016-07-06 14:50:00,25.07,25.13,25.06,25.13,95334.0,19.3848,19.4312,19.3771,19.4312,95334.0
2016-07-06 14:55:00,25.13,25.19,25.13,25.18,167637.0,19.4312,19.4776,19.4312,19.4699,167637.0
2016-07-06 15:00:00,25.17,25.19,25.15,25.16,170654.0,19.4622,19.4776,19.4467,19.4544,170654.0
2016-07-06 15:05:00,25.17,25.17,25.11,25.12,196629.0,19.4622,19.4622,19.4158,19.4235,196629.0
2016-07-06 15:10:00,25.12,25.14,25.09,25.09,152141.0,19.4235,19.439,19.4003,19.4003,152141.0
2016-07-06 15:15:00,25.09,25.12,25.05,25.06,172417.0,19.4003,19.4235,19.3694,19.3771,172417.0
2016-07-06 15:20:00,25.05,25.07,25.01,25.01,226740.0,19.3694,19.3848,19.3384,19.3384,226740.0
2016-07-06 15:25:00,25.02,25.03,25.0,25.01,205664.0,19.3462,19.3539,19.3307,19.3384,205664.0
2016-07-06 15:30:00,25.01,25.05,25.0,25.04,399485.0,19.3384,19.3694,19.3307,19.3616,399485.0
2016-07-06 15:35:00,25.04,25.1,25.03,25.09,144380.0,19.3616,19.408,19.3539,19.4003,144380.0
2016-07-06 15:40:00,25.09,25.1,25.08,25.09,354916.0,19.4003,19.408,19.3926,19.4003,354916.0
2016-07-06 15:45:00,25.1,25.1,25.06,25.06,417189.0,19.408,19.408,19.3771,19.3771,417189.0
2016-07-06 15:50:00,25.06,25.08,25.04,25.07,452152.0,19.3771,19.3926,19.3616,19.3848,452152.0
2016-07-06 15:55:00,25.08,25.15,25.07,25.14,746920.0,19.3926,19.4467,19.3848,19.439,746920.0
2016-07-07 09:30:00,25.27,25.63,25.26,25.49,339243.0,19.5395,19.8178,19.5317,19.7096,339243.0
2016-07-07 09:35:00,25.5,25.68,25.47,25.61,277057.0,19.7173,19.8565,19.6941,19.8024,277057.0
2016-07-07 09:40:00,25.6,25.79,25.59,25.74,449332.0,19.7946,19.9416,19.7869,19.9029,449332.0
2016-07-07 09:45:00,25.75,25.84,25.73,25.78,493238.0,19.9106,19.9802,19.8952,19.9338,493238.0
2016-07-07 09:50:00,25.79,25.79,25.74,25.78,215891.0,19.9416,19.9416,19.9029,19.9338,215891.0
2016-07-07 09:55:00,25.78,25.87,25.76,25.87,291101.0,19.9338,20.0034,19.9184,20.0034,291101.0
2016-07-07 10:00:00,25.88,25.92,25.84,25.85,415871.0,20.0112,20.0421,19.9802,19.988,415871.0
2016-07-07 10:05:00,25.85,25.9,25.83,25.85,325239.0,19.988,20.0266,19.9725,19.988,325239.0
2016-07-07 10:10:00,25.84,25.85,25.73,25.77,170380.0,19.9802,19.988,19.8952,19.9261,170380.0
2016-07-07 10:15:00,25.77,25.85,25.76,25.81,149243.0,19.9261,19.988,19.9184,19.957,149243.0
2016-07-07 10:20:00,25.81,25.83,25.74,25.8,125955.0,19.957,19.9725,19.9029,19.9493,125955.0
2016-07-07 10:25:00,25.8,25.82,25.75,25.76,94052.0,19.9493,19.9648,19.9106,19.9184,94052.0
2016-07-07 10:30:00,25.76,25.81,25.75,25.8,79691.0,19.9184,19.957,19.9106,19.9493,79691.0
2016-07-07 10:35:00,25.81,25.81,25.76,25.76,59037.0,19.957,19.957,19.9184,19.9184,59037.0
2016-07-07 10:40:00,25.76,25.78,25.69,25.71,123017.0,19.9184,19.9338,19.8642,19.8797,123017.0
2016-07-07 10:45:00,25.71,25.72,25.64,25.68,210166.0,19.8797,19.8874,19.8256,19.8565,210166.0
2016-07-07 10:50:00,25.68,25.69,25.59,25.61,133691.0,19.8565,19.8642,19.7869,19.8024,133691.0
2016-07-07 10:55:00,25.62,25.64,25.58,25.61,105102.0,19.8101,19.8256,19.7792,19.8024,105102.0
2016-07-07 11:00:00,25.61,25.61,25.49,25.49,156988.0,19.8024,19.8024,19.7096,19.7096,156988.0
2016-07-07 11:05:00,25.49,25.57,25.47,25.53,155142.0,19.7096,19.7714,19.6941,19.7405,155142.0
2016-07-07 11:10:00,25.53,25.6,25.5,25.55,171705.0,19.7405,19.7946,19.7173,19.756,171705.0
2016-07-07 11:15:00,25.55,25.62,25.55,25.57,185509.0,19.756,19.8101,19.756,19.7714,185509.0
2016-07-07 11:20:00,25.58,25.61,25.51,25.52,307663.0,19.7792,19.8024,19.7251,19.7328,307663.0
2016-07-07 11:25:00,25.51,25.55,25.48,25.52,74428.0,19.7251,19.756,19.7019,19.7328,74428.0
2016-07-07 11:30:00,25.52,25.52,25.45,25.5,71199.0,19.7328,19.7328,19.6787,19.7173,71199.0
2016-07-07 11:35:00,25.5,25.53,25.47,25.5,70920.0,19.7173,19.7405,19.6941,19.7173,70920.0
2016-07-07 11:40:00,25.49,25.49,25.42,25.42,74647.0,19.7096,19.7096,19.6555,19.6555,74647.0
2016-07-07 11:45:00,25.42,25.42,25.3,25.35,124259.0,19.6555,19.6555,19.5627,19.6013,124259.0
2016-07-07 11:50:00,25.36,25.39,25.33,25.39,72164.0,19.6091,19.6323,19.5859,19.6323,72164.0
2016-07-07 11:55:00,25.4,25.46,25.38,25.46,103944.0,19.64,19.6864,19.6245,19.6864,103944.0
2016-07-07 12:00:00,25.46,25.47,25.4,25.44,123626.0,19.6864,19.6941,19.64,19.6709,123626.0
2016-07-07 12:05:00,25.45,25.46,25.4,25.44,289716.0,19.6787,19.6864,19.64,19.6709,289716.0
2016-07-07 12:10:00,25.44,25.51,25.44,25.5,75582.0,19.6709,19.7251,19.6709,19.7173,75582.0
2016-07-07 12:15:00,25.5,25.52,25.46,25.48,48488.0,19.7173,19.7328,19.6864,19.7019,48488.0
2016-07-07 12:20:00,25.47,25.48,25.4,25.41,57904.0,19.6941,19.7019,19.64,19.6477,57904.0
2016-07-07 12:25:00,25.41,25.45,25.36,25.45,90726.0,19.6477,19.6787,19.6091,19.6787,90726.0
2016-07-07 12:30:00,25.45,25.49,25.43,25.46,46852.0,19.6787,19.7096,19.6632,19.6864,46852.0
2016-07-07 12:35:00,25.47,25.52,25.45,25.52,65348.0,19.6941,19.7328,19.6787,19.7328,65348.0
2016-07-07 12:40:00,25.52,25.52,25.47,25.5,35690.0,19.7328,19.7328,19.6941,19.7173,35690.0
2016-07-07 12:45:00,25.49,25.5,25.42,25.45,74589.0,19.7096,19.7173,19.6555,19.6787,74589.0
2016-07-07 12:50:00,25.44,25.44,25.32,25.34,126967.0,19.6709,19.6709,19.5781,19.5936,126967.0
2016-07-07 12:55:00,25.35,25.38,25.32,25.35,111239.0,19.6013,19.6245,19.5781,19.6013,111239.0
2016-07-07 13:00:00,25.35,25.37,25.31,25.35,44173.0,19.6013,19.6168,19.5704,19.6013,44173.0
2016-07-07 13:05:00,25.34,25.38,25.32,25.35,75614.0,19.5936,19.6245,19.5781,19.6013,75614.0
2016-07-07 13:10:00,25.36,25.37,25.31,25.32,83469.0,19.6091,19.6168,19.5704,19.5781,83469.0
2016-07-07 13:15:00,25.32,25.35,25.29,25.35,160898.0,19.5781,19.6013,19.5549,19.6013,160898.0
2016-07-07 13:20:00,25.35,25.42,25.34,25.42,161420.0,19.6013,19.6555,19.5936,19.6555,161420.0
2016-07-07 13:25:00,25.42,25.47,25.41,25.45,108257.0,19.6555,19.6941,19.6477,19.6787,108257.0
2016-07-07 13:30:00,25.44,25.51,25.44,25.5,95455.0,19.6709,19.7251,19.6709,19.7173,95455.0
2016-07-07 13:35:00,25.51,25.52,25.49,25.51,137994.0,19.7251,19.7328,19.7096,19.7251,137994.0
2016-07-07 13:40:00,25.51,25.58,25.5,25.55,460256.0,19.7251,19.7792,19.7173,19.756,460256.0
2016-07-07 13:45:00,25.55,25.56,25.51,25.52,123905.0,19.756,19.7637,19.7251,19.7328,123905.0
2016-07-07 13:50:00,25.52,25.53,25.49,25.52,194159.0,19.7328,19.7405,19.7096,19.7328,194159.0
2016-07-07 13:55:00,25.52,25.58,25.51,25.57,105141.0,19.7328,19.7792,19.7251,19.7714,105141.0
2016-07-07 14:00:00,25.57,25.59,25.56,25.58,32532.0,19.7714,19.7869,19.7637,19.7792,32532.0
2016-07-07 14:05:00,25.58,25.59,25.51,25.52,69086.0,19.7792,19.7869,19.7251,19.7328,69086.0
2016-07-07 14:10:00,25.52,25.52,25.46,25.49,71295.0,19.7328,19.7328,19.6864,19.7096,71295.0
2016-07-07 14:15:00,25.48,25.51,25.48,25.48,81690.0,19.7019,19.7251,19.7019,19.7019,81690.0
2016-07-07 14:20:00,25.48,25.54,25.48,25.51,51080.0,19.7019,19.7483,19.7019,19.7251,51080.0
2016-07-07 14:25:00,25.51,25.54,25.48,25.5,47540.0,19.7251,19.7483,19.7019,19.7173,47540.0
2016-07-07 14:30:00,25.51,25.53,25.48,25.48,80474.0,19.7251,19.7405,19.7019,19.7019,80474.0
2016-07-07 14:35:00,25.48,25.53,25.47,25.52,83851.0,19.7019,19.7405,19.6941,19.7328,83851.0
2016-07-07 14:40:00,25.52,25.52,25.48,25.49,44122.0,19.7328,19.7328,19.7019,19.7096,44122.0
2016-07-07 14:45:00,25.5,25.52,25.49,25.52,51593.0,19.7173,19.7328,19.7096,19.7328,51593.0
2016-07-07 14:50:00,25.52,25.54,25.48,25.54,226016.0,19.7328,19.7483,19.7019,19.7483,226016.0
2016-07-07 14:55:00,25.55,25.57,25.52,25.53,110659.0,19.756,19.7714,19.7328,19.7405,110659.0
2016-07-07 15:00:00,25.54,25.58,25.51,25.56,146599.0,19.7483,19.7792,19.7251,19.7637,146599.0
2016-07-07 15:05:00,25.56,25.64,25.55,25.62,70100.0,19.7637,19.8256,19.756,19.8101,70100.0
2016-07-07 15:10:00,25.63,25.67,25.61,25.65,114153.0,19.8178,19.8488,19.8024,19.8333,114153.0
2016-07-07 15:15:00,25.66,25.66,25.62,25.65,73809.0,19.841,19.841,19.8101,19.8333,73809.0
2016-07-07 15:20:00,25.65,25.66,25.61,25.61,246016.0,19.8333,19.841,19.8024,19.8024,246016.0
2016-07-07 15:25:00,25.62,25.65,25.59,25.64,108644.0,19.8101,19.8333,19.7869,19.8256,108644.0
2016-07-07 15:30:00,25.64,25.68,25.63,25.67,134100.0,19.8256,19.8565,19.8178,19.8488,134100.0
2016-07-07 15:35:00,25.66,25.67,25.62,25.67,164035.0,19.841,19.8488,19.8101,19.8488,164035.0
2016-07-07 15:40:00,25.67,25.69,25.64,25.66,169619.0,19.8488,19.8642,19.8256,19.841,169619.0
2016-07-07 15:45:00,25.66,25.69,25.63,25.65,269854.0,19.841,19.8642,19.8178,19.8333,269854.0
2016-07-07 15:50:00,25.65,25.68,25.64,25.67,507808.0,19.8333,19.8565,19.8256,19.8488,507808.0
2016-07-07 15:55:00,25.68,25.71,25.66,25.7,1018183.0,19.8565,19.8797,19.841,19.872,1018183.0
2016-07-08 09:30:00,26.17,26.32,26.14,26.24,794586.0,20.2354,20.3514,20.2122,20.2895,794586.0
2016-07-08 09:35:00,26.25,26.28,26.2,26.24,446783.0,20.2972,20.3204,20.2586,20.2895,446783.0
2016-07-08 09:40:00,26.24,26.41,26.22,26.29,467515.0,20.2895,20.421,20.274,20.3282,467515.0
2016-07-08 09:45:00,26.3,26.38,26.3,26.33,311186.0,20.3359,20.3978,20.3359,20.3591,311186.0
2016-07-08 09:50:00,26.34,26.36,26.3,26.32,220211.0,20.3668,20.3823,20.3359,20.3514,220211.0
2016-07-08 09:55:00,26.32,26.32,26.27,26.3,321008.0,20.3514,20.3514,20.3127,20.3359,321008.0
2016-07-08 10:00:00,26.3,26.34,26.27,26.3,192885.0,20.3359,20.3668,20.3127,20.3359,192885.0
2016-07-08 10:05:00,26.31,26.32,26.23,26.27,227867.0,20.3436,20.3514,20.2818,20.3127,227867.0
2016-07-08 10:10:00,26.27,26.3,26.22,26.3,133935.0,20.3127,20.3359,20.274,20.3359,133935.0
2016-07-08 10:15:00,26.29,26.3,26.13,26.14,164358.0,20.3282,20.3359,20.2045,20.2122,164358.0
2016-07-08 10:20:00,26.13,26.18,26.03,26.17,164757.0,20.2045,20.2431,20.1271,20.2354,164757.0
2016-07-08 10:25:00,26.17,26.26,26.14,26.22,104132.0,20.2354,20.305,20.2122,20.274,104132.0
2016-07-08 10:30:00,26.23,26.29,26.17,26.18,261743.0,20.2818,20.3282,20.2354,20.2431,261743.0
2016-07-08 10:35:00,26.18,26.23,26.15,26.17,55677.0,20.2431,20.2818,20.2199,20.2354,55677.0
2016-07-08 10:40:00,26.16,26.2,26.15,26.18,88196.0,20.2277,20.2586,20.2199,20.2431,88196.0
2016-07-08 10:45:00,26.18,26.22,26.17,26.18,56462.0,20.2431,20.274,20.2354,20.2431,56462.0
2016-07-08 10:50:00,26.18,26.23,26.17,26.22,52182.0,20.2431,20.2818,20.2354,20.274,52182.0
2016-07-08 10:55:00,26.21,26.27,26.21,26.24,52088.0,20.2663,20.3127,20.2663,20.2895,52088.0
2016-07-08 11:00:00,26.24,26.24,26.21,26.23,61083.0,20.2895,20.2895,20.2663,20.2818,61083.0
2016-07-08 11:05:00,26.23,26.25,26.17,26.17,79456.0,20.2818,20.2972,20.2354,20.2354,79456.0
2016-07-08 11:10:00,26.18,26.23,26.16,26.21,71907.0,20.2431,20.2818,20.2277,20.2663,71907.0
2016-07-08 11:15:00,26.22,26.31,26.2,26.3,129566.0,20.274,20.3436,20.2586,20.3359,129566.0
2016-07-08 11:20:00,26.31,26.32,26.27,26.28,73786.0,20.3436,20.3514,20.3127,20.3204,73786.0
2016-07-08 11:25:00,26.29,26.3,26.26,26.26,63479.0,20.3282,20.3359,20.305,20.305,63479.0
2016-07-08 11:30:00,26.26,26.28,26.25,26.27,96739.0,20.305,20.3204,20.2972,20.3127,96739.0
2016-07-08 11:35:00,26.27,26.3,26.26,26.28,51899.0,20.3127,20.3359,20.305,20.3204,51899.0
2016-07-08 11:40:00,26.28,26.3,26.26,26.29,103784.0,20.3204,20.3359,20.305,20.3282,103784.0
2016-07-08 11:45:00,26.29,26.29,26.24,26.28,59730.0,20.3282,20.3282,20.2895,20.3204,59730.0
2016-07-08 11:50:00,26.28,26.28,26.22,26.28,268279.0,20.3204,20.3204,20.274,20.3204,268279.0
2016-07-08 11:55:00,26.28,26.28,26.25,26.28,187237.0,20.3204,20.3204,20.2972,20.3204,187237.0
2016-07-08 12:00:00,26.27,26.29,26.25,26.28,95138.0,20.3127,20.3282,20.2972,20.3204,95138.0
2016-07-08 12:05:00,26.28,26.31,26.27,26.3,83279.0,20.3204,20.3436,20.3127,20.3359,83279.0
2016-07-08 12:10:00,26.29,26.3,26.27,26.3,90675.0,20.3282,20.3359,20.3127,20.3359,90675.0
2016-07-08 12:15:00,26.3,26.3,26.28,26.29,189651.0,20.3359,20.3359,20.3204,20.3282,189651.0
2016-07-08 12:20:00,26.28,26.3,26.27,26.28,81428.0,20.3204,20.3359,20.3127,20.3204,81428.0
2016-07-08 12:25:00,26.28,26.29,26.25,26.29,69827.0,20.3204,20.3282,20.2972,20.3282,69827.0
2016-07-08 12:30:00,26.29,26.3,26.26,26.27,30061.0,20.3282,20.3359,20.305,20.3127,30061.0
2016-07-08 12:35:00,26.27,26.3,26.27,26.29,66506.0,20.3127,20.3359,20.3127,20.3282,66506.0
2016-07-08 12:40:00,26.29,26.3,26.27,26.28,80218.0,20.3282,20.3359,20.3127,20.3204,80218.0
2016-07-08 12:45:00,26.29,26.29,26.27,26.28,38914.0,20.3282,20.3282,20.3127,20.3204,38914.0
2016-07-08 12:50:00,26.27,26.28,26.24,26.26,145339.0,20.3127,20.3204,20.2895,20.305,145339.0
2016-07-08 12:55:00,26.27,26.27,26.25,26.27,15378.0,20.3127,20.3127,20.2972,20.3127,15378.0
2016-07-08 13:00:00,26.26,26.29,26.25,26.27,82108.0,20.305,20.3282,20.2972,20.3127,82108.0
2016-07-08 13:05:00,26.27,26.3,26.27,26.28,48432.0,20.3127,20.3359,20.3127,20.3204,48432.0
2016-07-08 13:10:00,26.29,26.3,26.27,26.3,184780.0,20.3282,20.3359,20.3127,20.3359,184780.0
2016-07-08 13:15:00,26.3,26.33,26.29,26.3,77457.0,20.3359,20.3591,20.3282,20.3359,77457.0
2016-07-08 13:20:00,26.31,26.32,26.29,26.3,83410.0,20.3436,20.3514,20.3282,20.3359,83410.0
2016-07-08 13:25:00,26.3,26.33,26.29,26.31,61540.0,20.3359,20.3591,20.3282,20.3436,61540.0
2016-07-08 13:30:00,26.32,26.34,26.31,26.32,52560.0,20.3514,20.3668,20.3436,20.3514,52560.0
2016-07-08 13:35:00,26.33,26.34,26.3,26.31,61234.0,20.3591,20.3668,20.3359,20.3436,61234.0
2016-07-08 13:40:00,26.31,26.34,26.3,26.3,74154.0,20.3436,20.3668,20.3359,20.3359,74154.0
2016-07-08 13:45:00,26.3,26.32,26.3,26.32,58210.0,20.3359,20.3514,20.3359,20.3514,58210.0
2016-07-08 13:50:00,26.32,26.32,26.29,26.31,269592.0,20.3514,20.3514,20.3282,20.3436,269592.0
2016-07-08 13:55:00,26.31,26.33,26.3,26.33,147079.0,20.3436,20.3591,20.3359,20.3591,147079.0
2016-07-08 14:00:00,26.33,26.34,26.29,26.3,83267.0,20.3591,20.3668,20.3282,20.3359,83267.0
2016-07-08 14:05:00,26.3,26.31,26.29,26.3,69745.0,20.3359,20.3436,20.3282,20.3359,69745.0
2016-07-08 14:10:00,26.3,26.34,26.3,26.33,73941.0,20.3359,20.3668,20.3359,20.3591,73941.0
2016-07-08 14:15:00,26.33,26.33,26.31,26.32,39982.0,20.3591,20.3591,20.3436,20.3514,39982.0
2016-07-08 14:20:00,26.33,26.34,26.32,26.33,66914.0,20.3591,20.3668,20.3514,20.3591,66914.0
2016-07-08 14:25:00,26.32,26.33,26.3,26.3,52030.0,20.3514,20.3591,20.3359,20.3359,52030.0
2016-07-08 14:30:00,26.3,26.33,26.28,26.29,160615.0,20.3359,20.3591,20.3204,20.3282,160615.0
2016-07-08 14:35:00,26.3,26.34,26.28,26.29,113304.0,20.3359,20.3668,20.3204,20.3282,113304.0
2016-07-08 14:40:00,26.29,26.31,26.28,26.3,68533.0,20.3282,20.3436,20.3204,20.3359,68533.0
2016-07-08 14:45:00,26.3,26.32,26.29,26.32,78467.0,20.3359,20.3514,20.3282,20.3514,78467.0
2016-07-08 14:50:00,26.32,26.35,26.29,26.34,80650.0,20.3514,20.3746,20.3282,20.3668,80650.0
2016-07-08 14:55:00,26.35,26.35,26.3,26.3,118946.0,20.3746,20.3746,20.3359,20.3359,118946.0
2016-07-08 15:00:00,26.31,26.32,26.27,26.29,49978.0,20.3436,20.3514,20.3127,20.3282,49978.0
2016-07-08 15:05:00,26.29,26.31,26.28,26.31,137212.0,20.3282,20.3436,20.3204,20.3436,137212.0
2016-07-08 15:10:00,26.31,26.33,26.29,26.32,108145.0,20.3436,20.3591,20.3282,20.3514,108145.0
2016-07-08 15:15:00,26.32,26.32,26.28,26.29,53537.0,20.3514,20.3514,20.3204,20.3282,53537.0
2016-07-08 15:20:00,26.29,26.3,26.27,26.28,137561.0,20.3282,20.3359,20.3127,20.3204,137561.0
2016-07-08 15:25:00,26.28,26.3,26.27,26.29,375316.0,20.3204,20.3359,20.3127,20.3282,375316.0
2016-07-08 15:30:00,26.29,26.3,26.28,26.28,162920.0,20.3282,20.3359,20.3204,20.3204,162920.0
2016-07-08 15:35:00,26.29,26.32,26.27,26.32,324179.0,20.3282,20.3514,20.3127,20.3514,324179.0
2016-07-08 15:40:00,26.32,26.33,26.29,26.31,197622.0,20.3514,20.3591,20.3282,20.3436,197622.0
2016-07-08 15:45:00,26.3,26.34,26.29,26.33,629369.0,20.3359,20.3668,20.3282,20.3591,629369.0
2016-07-08 15:50:00,26.33,26.34,26.3,26.32,638397.0,20.3591,20.3668,20.3359,20.3514,638397.0
2016-07-08 15:55:00,26.32,26.43,26.32,26.36,1461775.0,20.3514,20.4364,20.3514,20.3823,1461775.0
2016-07-11 09:30:00,26.69,26.79,26.66,26.71,357698.0,20.6375,20.7148,20.6143,20.6529,357698.0
2016-07-11 09:35:00,26.72,26.92,26.71,26.84,264389.0,20.6607,20.8153,20.6529,20.7534,264389.0
2016-07-11 09:40:00,26.83,26.83,26.7,26.72,295058.0,20.7457,20.7457,20.6452,20.6607,295058.0
2016-07-11 09:45:00,26.73,26.77,26.57,26.57,237810.0,20.6684,20.6993,20.5447,20.5447,237810.0
2016-07-11 09:50:00,26.57,26.59,26.48,26.48,250898.0,20.5447,20.5601,20.4751,20.4751,250898.0
2016-07-11 09:55:00,26.48,26.51,26.45,26.5,314139.0,20.4751,20.4983,20.4519,20.4906,314139.0
2016-07-11 10:00:00,26.51,26.51,26.46,26.49,93626.0,20.4983,20.4983,20.4596,20.4828,93626.0
2016-07-11 10:05:00,26.49,26.58,26.48,26.56,114468.0,20.4828,20.5524,20.4751,20.5369,114468.0
2016-07-11 10:10:00,26.56,26.57,26.43,26.49,166502.0,20.5369,20.5447,20.4364,20.4828,166502.0
2016-07-11 10:15:00,26.49,26.51,26.47,26.5,85410.0,20.4828,20.4983,20.4674,20.4906,85410.0
2016-07-11 10:20:00,26.5,26.51,26.42,26.43,99085.0,20.4906,20.4983,20.4287,20.4364,99085.0
2016-07-11 10:25:00,26.42,26.47,26.39,26.45,74226.0,20.4287,20.4674,20.4055,20.4519,74226.0
2016-07-11 10:30:00,26.44,26.5,26.44,26.48,81973.0,20.4442,20.4906,20.4442,20.4751,81973.0
2016-07-11 10:35:00,26.48,26.53,26.47,26.53,75627.0,20.4751,20.5137,20.4674,20.5137,75627.0
2016-07-11 10:40:00,26.52,26.53,26.48,26.52,126134.0,20.506,20.5137,20.4751,20.506,126134.0
2016-07-11 10:45:00,26.52,26.52,26.47,26.49,69120.0,20.506,20.506,20.4674,20.4828,69120.0
2016-07-11 10:50:00,26.49,26.54,26.46,26.47,135864.0,20.4828,20.5215,20.4596,20.4674,135864.0
2016-07-11 10:55:00,26.48,26.52,26.46,26.5,67877.0,20.4751,20.506,20.4596,20.4906,67877.0
2016-07-11 11:00:00,26.5,26.54,26.49,26.5,112697.0,20.4906,20.5215,20.4828,20.4906,112697.0
2016-07-11 11:05:00,26.51,26.55,26.49,26.5,137200.0,20.4983,20.5292,20.4828,20.4906,137200.0
2016-07-11 11:10:00,26.5,26.54,26.5,26.51,83265.0,20.4906,20.5215,20.4906,20.4983,83265.0
2016-07-11 11:15:00,26.51,26.51,26.46,26.48,59952.0,20.4983,20.4983,20.4596,20.4751,59952.0
2016-07-11 11:20:00,26.48,26.48,26.43,26.44,46250.0,20.4751,20.4751,20.4364,20.4442,46250.0
2016-07-11 11:25:00,26.44,26.45,26.42,26.44,94013.0,20.4442,20.4519,20.4287,20.4442,94013.0
2016-07-11 11:30:00,26.45,26.48,26.43,26.46,103933.0,20.4519,20.4751,20.4364,20.4596,103933.0
2016-07-11 11:35:00,26.46,26.49,26.45,26.45,83981.0,20.4596,20.4828,20.4519,20.4519,83981.0
2016-07-11 11:40:00,26.45,26.46,26.43,26.46,35268.0,20.4519,20.4596,20.4364,20.4596,35268.0
2016-07-11 11:45:00,26.46,26.49,26.43,26.48,58121.0,20.4596,20.4828,20.4364,20.4751,58121.0
2016-07-11 11:50:00,26.49,26.5,26.48,26.5,68478.0,20.4828,20.4906,20.4751,20.4906,68478.0
2016-07-11 11:55:00,26.5,26.5,26.47,26.49,45405.0,20.4906,20.4906,20.4674,20.4828,45405.0
2016-07-11 12:00:00,26.49,26.52,26.47,26.48,116820.0,20.4828,20.506,20.4674,20.4751,116820.0
2016-07-11 12:05:00,26.49,26.5,26.46,26.49,62485.0,20.4828,20.4906,20.4596,20.4828,62485.0
2016-07-11 12:10:00,26.48,26.49,26.44,26.44,82390.0,20.4751,20.4828,20.4442,20.4442,82390.0
2016-07-11 12:15:00,26.45,26.47,26.43,26.45,59843.0,20.4519,20.4674,20.4364,20.4519,59843.0
2016-07-11 12:20:00,26.45,26.46,26.44,26.44,45989.0,20.4519,20.4596,20.4442,20.4442,45989.0
2016-07-11 12:25:00,26.45,26.49,26.44,26.49,92464.0,20.4519,20.4828,20.4442,20.4828,92464.0
2016-07-11 12:30:00,26.5,26.53,26.49,26.5,170043.0,20.4906,20.5137,20.4828,20.4906,170043.0
2016-07-11 12:35:00,26.5,26.53,26.49,26.51,112465.0,20.4906,20.5137,20.4828,20.4983,112465.0
2016-07-11 12:40:00,26.51,26.52,26.5,26.5,44400.0,20.4983,20.506,20.4906,20.4906,44400.0
2016-07-11 12:45:00,26.5,26.54,26.49,26.51,111280.0,20.4906,20.5215,20.4828,20.4983,111280.0
2016-07-11 12:50:00,26.51,26.52,26.5,26.51,81046.0,20.4983,20.506,20.4906,20.4983,81046.0
2016-07-11 12:55:00,26.51,26.52,26.49,26.52,97725.0,20.4983,20.506,20.4828,20.506,97725.0
2016-07-11 13:00:00,26.52,26.54,26.5,26.51,54261.0,20.506,20.5215,20.4906,20.4983,54261.0
2016-07-11 13:05:00,26.51,26.52,26.49,26.51,53684.0,20.4983,20.506,20.4828,20.4983,53684.0
2016-07-11 13:10:00,26.51,26.52,26.49,26.51,64974.0,20.4983,20.506,20.4828,20.4983,64974.0
2016-07-11 13:15:00,26.5,26.52,26.49,26.5,47411.0,20.4906,20.506,20.4828,20.4906,47411.0
2016-07-11 13:20:00,26.5,26.52,26.49,26.5,91745.0,20.4906,20.506,20.4828,20.4906,91745.0
2016-07-11 13:25:00,26.5,26.52,26.48,26.5,105998.0,20.4906,20.506,20.4751,20.4906,105998.0
2016-07-11 13:30:00,26.49,26.52,26.47,26.48,84736.0,20.4828,20.506,20.4674,20.4751,84736.0
2016-07-11 13:35:00,26.48,26.52,26.48,26.49,82431.0,20.4751,20.506,20.4751,20.4828,82431.0
2016-07-11 13:40:00,26.49,26.51,26.48,26.5,52335.0,20.4828,20.4983,20.4751,20.4906,52335.0
2016-07-11 13:45:00,26.5,26.52,26.48,26.49,66465.0,20.4906,20.506,20.4751,20.4828,66465.0
2016-07-11 13:50:00,26.49,26.5,26.48,26.49,42051.0,20.4828,20.4906,20.4751,20.4828,42051.0
2016-07-11 13:55:00,26.49,26.5,26.47,26.48,34144.0,20.4828,20.4906,20.4674,20.4751,34144.0
2016-07-11 14:00:00,26.47,26.49,26.46,26.48,68684.0,20.4674,20.4828,20.4596,20.4751,68684.0
2016-07-11 14:05:00,26.48,26.5,26.48,26.5,34369.0,20.4751,20.4906,20.4751,20.4906,34369.0
2016-07-11 14:10:00,26.5,26.5,26.48,26.49,58842.0,20.4906,20.4906,20.4751,20.4828,58842.0
2016-07-11 14:15:00,26.5,26.51,26.49,26.49,119635.0,20.4906,20.4983,20.4828,20.4828,119635.0
2016-07-11 14:20:00,26.49,26.51,26.48,26.5,87401.0,20.4828,20.4983,20.4751,20.4906,87401.0
2016-07-11 14:25:00,26.5,26.54,26.49,26.52,168769.0,20.4906,20.5215,20.4828,20.506,168769.0
2016-07-11 14:30:00,26.52,26.53,26.51,26.52,62429.0,20.506,20.5137,20.4983,20.506,62429.0
2016-07-11 14:35:00,26.52,26.54,26.51,26.53,57722.0,20.506,20.5215,20.4983,20.5137,57722.0
2016-07-11 14:40:00,26.53,26.55,26.52,26.53,72330.0,20.5137,20.5292,20.506,20.5137,72330.0
2016-07-11 14:45:00,26.54,26.55,26.51,26.53,69404.0,20.5215,20.5292,20.4983,20.5137,69404.0
2016-07-11 14:50:00,26.53,26.54,26.49,26.5,103881.0,20.5137,20.5215,20.4828,20.4906,103881.0
2016-07-11 14:55:00,26.5,26.52,26.49,26.5,68385.0,20.4906,20.506,20.4828,20.4906,68385.0
2016-07-11 15:00:00,26.5,26.53,26.49,26.51,60549.0,20.4906,20.5137,20.4828,20.4983,60549.0
2016-07-11 15:05:00,26.51,26.55,26.49,26.54,96554.0,20.4983,20.5292,20.4828,20.5215,96554.0
2016-07-11 15:10:00,26.54,26.56,26.53,26.55,76439.0,20.5215,20.5369,20.5137,20.5292,76439.0
2016-07-11 15:15:00,26.55,26.56,26.54,26.56,60874.0,20.5292,20.5369,20.5215,20.5369,60874.0
2016-07-11 15:20:00,26.55,26.57,26.54,26.55,82638.0,20.5292,20.5447,20.5215,20.5292,82638.0
2016-07-11 15:25:00,26.55,26.56,26.52,26.53,116269.0,20.5292,20.5369,20.506,20.5137,116269.0
2016-07-11 15:30:00,26.52,26.54,26.49,26.5,185844.0,20.506,20.5215,20.4828,20.4906,185844.0
2016-07-11 15:35:00,26.5,26.54,26.49,26.54,165146.0,20.4906,20.5215,20.4828,20.5215,165146.0
2016-07-11 15:40:00,26.53,26.55,26.52,26.55,175129.0,20.5137,20.5292,20.506,20.5292,175129.0
2016-07-11 15:45:00,26.55,26.56,26.51,26.51,298881.0,20.5292,20.5369,20.4983,20.4983,298881.0
2016-07-11 15:50:00,26.52,26.54,26.5,26.54,327722.0,20.506,20.5215,20.4906,20.5215,327722.0
2016-07-11 15:55:00,26.54,26.54,26.47,26.48,826785.0,20.5215,20.5215,20.4674,20.4751,826785.0
2016-07-12 09:30:00,26.82,27.04,26.79,27.04,352608.0,20.738,20.9081,20.7148,20.9081,352608.0
2016-07-12 09:35:00,27.04,27.18,27.03,27.17,253911.0,20.9081,21.0163,20.9004,21.0086,253911.0
2016-07-12 09:40:00,27.16,27.27,27.15,27.27,335818.0,21.0009,21.0859,20.9932,21.0859,335818.0
2016-07-12 09:45:00,27.27,27.3,27.23,27.25,293440.0,21.0859,21.1091,21.055,21.0705,293440.0
2016-07-12 09:50:00,27.25,27.38,27.21,27.35,272501.0,21.0705,21.171,21.0395,21.1478,272501.0
2016-07-12 09:55:00,27.34,27.38,27.31,27.34,219315.0,21.1401,21.171,21.1169,21.1401,219315.0
2016-07-12 10:00:00,27.34,27.37,27.25,27.26,236059.0,21.1401,21.1633,21.0705,21.0782,236059.0
2016-07-12 10:05:00,27.26,27.31,27.17,27.18,213784.0,21.0782,21.1169,21.0086,21.0163,213784.0
2016-07-12 10:10:00,27.18,27.24,27.07,27.07,171188.0,21.0163,21.0627,20.9313,20.9313,171188.0
2016-07-12 10:15:00,27.07,27.23,27.07,27.17,229412.0,20.9313,21.055,20.9313,21.0086,229412.0
2016-07-12 10:20:00,27.17,27.2,27.1,27.11,203487.0,21.0086,21.0318,20.9545,20.9622,203487.0
2016-07-12 10:25:00,27.1,27.13,27.07,27.09,336424.0,20.9545,20.9777,20.9313,20.9468,336424.0
2016-07-12 10:30:00,27.09,27.19,27.08,27.17,188376.0,20.9468,21.0241,20.939,21.0086,188376.0
2016-07-12 10:35:00,27.17,27.19,27.13,27.17,152303.0,21.0086,21.0241,20.9777,21.0086,152303.0
2016-07-12 10:40:00,27.17,27.25,27.17,27.23,168628.0,21.0086,21.0705,21.0086,21.055,168628.0
2016-07-12 10:45:00,27.23,27.23,27.17,27.21,143192.0,21.055,21.055,21.0086,21.0395,143192.0
2016-07-12 10:50:00,27.21,27.24,27.19,27.19,165160.0,21.0395,21.0627,21.0241,21.0241,165160.0
2016-07-12 10:55:00,27.19,27.22,27.17,27.2,126597.0,21.0241,21.0473,21.0086,21.0318,126597.0
2016-07-12 11:00:00,27.2,27.24,27.18,27.18,105447.0,21.0318,21.0627,21.0163,21.0163,105447.0
2016-07-12 11:05:00,27.18,27.28,27.18,27.26,121736.0,21.0163,21.0937,21.0163,21.0782,121736.0
2016-07-12 11:10:00,27.26,27.3,27.26,27.29,114611.0,21.0782,21.1091,21.0782,21.1014,114611.0
2016-07-12 11:15:00,27.29,27.3,27.22,27.26,111575.0,21.1014,21.1091,21.0473,21.0782,111575.0
2016-07-12 11:20:00,27.26,27.28,27.22,27.24,110325.0,21.0782,21.0937,21.0473,21.0627,110325.0
2016-07-12 11:25:00,27.24,27.31,27.24,27.29,144295.0,21.0627,21.1169,21.0627,21.1014,144295.0
2016-07-12 11:30:00,27.29,27.32,27.28,27.31,95273.0,21.1014,21.1246,21.0937,21.1169,95273.0
2016-07-12 11:35:00,27.31,27.35,27.3,27.33,180353.0,21.1169,21.1478,21.1091,21.1323,180353.0
2016-07-12 11:40:00,27.33,27.36,27.31,27.31,149097.0,21.1323,21.1555,21.1169,21.1169,149097.0
2016-07-12 11:45:00,27.32,27.32,27.26,27.27,198593.0,21.1246,21.1246,21.0782,21.0859,198593.0
2016-07-12 11:50:00,27.27,27.28,27.24,27.27,102417.0,21.0859,21.0937,21.0627,21.0859,102417.0
2016-07-12 11:55:00,27.27,27.31,27.26,27.28,122815.0,21.0859,21.1169,21.0782,21.0937,122815.0
2016-07-12 12:00:00,27.28,27.29,27.24,27.28,132984.0,21.0937,21.1014,21.0627,21.0937,132984.0
2016-07-12 12:05:00,27.28,27.3,27.24,27.29,173298.0,21.0937,21.1091,21.0627,21.1014,173298.0
2016-07-12 12:10:00,27.29,27.3,27.26,27.27,154091.0,21.1014,21.1091,21.0782,21.0859,154091.0
2016-07-12 12:15:00,27.27,27.3,27.26,27.27,68739.0,21.0859,21.1091,21.0782,21.0859,68739.0
2016-07-12 12:20:00,27.27,27.28,27.24,27.26,98055.0,21.0859,21.0937,21.0627,21.0782,98055.0
2016-07-12 12:25:00,27.26,27.26,27.21,27.22,161723.0,21.0782,21.0782,21.0395,21.0473,161723.0
2016-07-12 12:30:00,27.22,27.28,27.22,27.24,148947.0,21.0473,21.0937,21.0473,21.0627,148947.0
2016-07-12 12:35:00,27.25,27.26,27.18,27.2,104938.0,21.0705,21.0782,21.0163,21.0318,104938.0
2016-07-12 12:40:00,27.2,27.23,27.19,27.19,80364.0,21.0318,21.055,21.0241,21.0241,80364.0
2016-07-12 12:45:00,27.19,27.21,27.16,27.19,93863.0,21.0241,21.0395,21.0009,21.0241,93863.0
2016-07-12 12:50:00,27.18,27.28,27.17,27.26,136434.0,21.0163,21.0937,21.0086,21.0782,136434.0
2016-07-12 12:55:00,27.25,27.32,27.24,27.32,207617.0,21.0705,21.1246,21.0627,21.1246,207617.0
2016-07-12 13:00:00,27.32,27.33,27.25,27.27,145570.0,21.1246,21.1323,21.0705,21.0859,145570.0
2016-07-12 13:05:00,27.26,27.29,27.25,27.25,130295.0,21.0782,21.1014,21.0705,21.0705,130295.0
2016-07-12 13:10:00,27.25,27.31,27.25,27.3,101715.0,21.0705,21.1169,21.0705,21.1091,101715.0
2016-07-12 13:15:00,27.3,27.32,27.28,27.32,65573.0,21.1091,21.1246,21.0937,21.1246,65573.0
2016-07-12 13:20:00,27.32,27.34,27.31,27.31,95979.0,21.1246,21.1401,21.1169,21.1169,95979.0
2016-07-12 13:25:00,27.32,27.33,27.3,27.32,68652.0,21.1246,21.1323,21.1091,21.1246,68652.0
2016-07-12 13:30:00,27.33,27.37,27.32,27.36,77779.0,21.1323,21.1633,21.1246,21.1555,77779.0
2016-07-12 13:35:00,27.36,27.39,27.35,27.37,127000.0,21.1555,21.1787,21.1478,21.1633,127000.0
2016-07-12 13:40:00,27.38,27.41,27.37,27.38,101864.0,21.171,21.1942,21.1633,21.171,101864.0
2016-07-12 13:45:00,27.39,27.4,27.35,27.38,143888.0,21.1787,21.1865,21.1478,21.171,143888.0
2016-07-12 13:50:00,27.38,27.39,27.35,27.36,82994.0,21.171,21.1787,21.1478,21.1555,82994.0
2016-07-12 13:55:00,27.36,27.36,27.32,27.33,99564.0,21.1555,21.1555,21.1246,21.1323,99564.0
2016-07-12 14:00:00,27.33,27.34,27.31,27.31,147422.0,21.1323,21.1401,21.1169,21.1169,147422.0
2016-07-12 14:05:00,27.31,27.33,27.3,27.3,110105.0,21.1169,21.1323,21.1091,21.1091,110105.0
2016-07-12 14:10:00,27.3,27.34,27.29,27.3,99263.0,21.1091,21.1401,21.1014,21.1091,99263.0
2016-07-12 14:15:00,27.3,27.32,27.28,27.29,96436.0,21.1091,21.1246,21.0937,21.1014,96436.0
2016-07-12 14:20:00,27.28,27.32,27.27,27.29,88483.0,21.0937,21.1246,21.0859,21.1014,88483.0
2016-07-12 14:25:00,27.29,27.3,27.26,27.29,70950.0,21.1014,21.1091,21.0782,21.1014,70950.0
2016-07-12 14:30:00,27.3,27.36,27.28,27.29,142193.0,21.1091,21.1555,21.0937,21.1014,142193.0
2016-07-12 14:35:00,27.29,27.31,27.26,27.31,69481.0,21.1014,21.1169,21.0782,21.1169,69481.0
2016-07-12 14:40:00,27.31,27.32,27.27,27.3,127435.0,21.1169,21.1246,21.0859,21.1091,127435.0
2016-07-12 14:45:00,27.3,27.31,27.27,27.29,86063.0,21.1091,21.1169,21.0859,21.1014,86063.0
2016-07-12 14:50:00,27.28,27.34,27.28,27.3,118351.0,21.0937,21.1401,21.0937,21.1091,118351.0
2016-07-12 14:55:00,27.3,27.32,27.28,27.3,109812.0,21.1091,21.1246,21.0937,21.1091,109812.0
2016-07-12 15:00:00,27.3,27.3,27.27,27.28,102547.0,21.1091,21.1091,21.0859,21.0937,102547.0
2016-07-12 15:05:00,27.28,27.3,27.28,27.3,115364.0,21.0937,21.1091,21.0937,21.1091,115364.0
2016-07-12 15:10:00,27.3,27.33,27.29,27.3,195911.0,21.1091,21.1323,21.1014,21.1091,195911.0
2016-07-12 15:15:00,27.3,27.32,27.29,27.3,129152.0,21.1091,21.1246,21.1014,21.1091,129152.0
2016-07-12 15:20:00,27.3,27.32,27.29,27.3,175833.0,21.1091,21.1246,21.1014,21.1091,175833.0
2016-07-12 15:25:00,27.3,27.36,27.3,27.33,226326.0,21.1091,21.1555,21.1091,21.1323,226326.0
2016-07-12 15:30:00,27.33,27.35,27.3,27.34,198282.0,21.1323,21.1478,21.1091,21.1401,198282.0
2016-07-12 15:35:00,27.34,27.38,27.33,27.38,162974.0,21.1401,21.171,21.1323,21.171,162974.0
2016-07-12 15:40:00,27.38,27.39,27.34,27.37,329631.0,21.171,21.1787,21.1401,21.1633,329631.0
2016-07-12 15:45:00,27.37,27.4,27.36,27.4,358103.0,21.1633,21.1865,21.1555,21.1865,358103.0
2016-07-12 15:50:00,27.39,27.44,27.39,27.44,487586.0,21.1787,21.2174,21.1787,21.2174,487586.0
2016-07-12 15:55:00,27.44,27.44,27.37,27.39,889141.0,21.2174,21.2174,21.1633,21.1787,889141.0
2016-07-13 09:30:00,27.45,27.48,27.27,27.35,269442.0,21.2251,21.2483,21.0859,21.1478,269442.0
2016-07-13 09:35:00,27.36,27.42,27.12,27.16,241555.0,21.1555,21.2019,20.97,21.0009,241555.0
2016-07-13 09:40:00,27.16,27.18,27.07,27.1,434036.0,21.0009,21.0163,20.9313,20.9545,434036.0
2016-07-13 09:45:00,27.1,27.17,27.05,27.09,193706.0,20.9545,21.0086,20.9158,20.9468,193706.0
2016-07-13 09:50:00,27.09,27.1,27.03,27.08,395834.0,20.9468,20.9545,20.9004,20.939,395834.0
2016-07-13 09:55:00,27.08,27.16,27.07,27.15,176207.0,20.939,21.0009,20.9313,20.9932,176207.0
2016-07-13 10:00:00,27.16,27.24,27.12,27.19,242228.0,21.0009,21.0627,20.97,21.0241,242228.0
2016-07-13 10:05:00,27.18,27.24,27.17,27.21,111996.0,21.0163,21.0627,21.0086,21.0395,111996.0
2016-07-13 10:10:00,27.22,27.27,27.19,27.2,147681.0,21.0473,21.0859,21.0241,21.0318,147681.0
2016-07-13 10:15:00,27.2,27.21,27.14,27.16,117333.0,21.0318,21.0395,20.9854,21.0009,117333.0
2016-07-13 10:20:00,27.17,27.2,27.16,27.17,66936.0,21.0086,21.0318,21.0009,21.0086,66936.0
2016-07-13 10:25:00,27.16,27.18,27.14,27.18,125186.0,21.0009,21.0163,20.9854,21.0163,125186.0
2016-07-13 10:30:00,27.17,27.22,27.14,27.16,220811.0,21.0086,21.0473,20.9854,21.0009,220811.0
2016-07-13 10:35:00,27.16,27.21,27.13,27.13,99840.0,21.0009,21.0395,20.9777,20.9777,99840.0
2016-07-13 10:40:00,27.13,27.2,27.12,27.19,81869.0,20.9777,21.0318,20.97,21.0241,81869.0
2016-07-13 10:45:00,27.19,27.2,27.12,27.15,54088.0,21.0241,21.0318,20.97,20.9932,54088.0
2016-07-13 10:50:00,27.15,27.17,27.12,27.14,138675.0,20.9932,21.0086,20.97,20.9854,138675.0
2016-07-13 10:55:00,27.15,27.16,27.11,27.13,64721.0,20.9932,21.0009,20.9622,20.9777,64721.0
2016-07-13 11:00:00,27.13,27.17,27.12,27.14,58493.0,20.9777,21.0086,20.97,20.9854,58493.0
2016-07-13 11:05:00,27.14,27.15,27.04,27.05,275784.0,20.9854,20.9932,20.9081,20.9158,275784.0
2016-07-13 11:10:00,27.05,27.07,27.03,27.03,248912.0,20.9158,20.9313,20.9004,20.9004,248912.0
2016-07-13 11:15:00,27.04,27.04,26.97,26.97,276516.0,20.9081,20.9081,20.854,20.854,276516.0
2016-07-13 11:20:00,26.96,27.0,26.96,26.99,119179.0,20.8462,20.8772,20.8462,20.8694,119179.0
2016-07-13 11:25:00,26.99,27.01,26.98,27.0,184663.0,20.8694,20.8849,20.8617,20.8772,184663.0
2016-07-13 11:30:00,27.0,27.01,26.98,27.0,322181.0,20.8772,20.8849,20.8617,20.8772,322181.0
2016-07-13 11:35:00,27.0,27.0,26.95,26.95,109708.0,20.8772,20.8772,20.8385,20.8385,109708.0
2016-07-13 11:40:00,26.95,26.97,26.94,26.95,109841.0,20.8385,20.854,20.8308,20.8385,109841.0
2016-07-13 11:45:00,26.95,26.98,26.95,26.97,51744.0,20.8385,20.8617,20.8385,20.854,51744.0
2016-07-13 11:50:00,26.96,27.0,26.94,26.99,158554.0,20.8462,20.8772,20.8308,20.8694,158554.0
2016-07-13 11:55:00,26.99,26.99,26.97,26.98,91225.0,20.8694,20.8694,20.854,20.8617,91225.0
2016-07-13 12:00:00,26.98,27.01,26.98,27.0,97601.0,20.8617,20.8849,20.8617,20.8772,97601.0
2016-07-13 12:05:00,27.0,27.01,26.99,27.0,146392.0,20.8772,20.8849,20.8694,20.8772,146392.0
2016-07-13 12:10:00,27.01,27.01,26.98,27.0,66968.0,20.8849,20.8849,20.8617,20.8772,66968.0
2016-07-13 12:15:00,27.0,27.03,26.99,27.01,87029.0,20.8772,20.9004,20.8694,20.8849,87029.0
2016-07-13 12:20:00,27.0,27.01,26.99,27.0,51536.0,20.8772,20.8849,20.8694,20.8772,51536.0
2016-07-13 12:25:00,27.0,27.0,26.97,26.99,37076.0,20.8772,20.8772,20.854,20.8694,37076.0
2016-07-13 12:30:00,26.99,26.99,26.97,26.99,27177.0,20.8694,20.8694,20.854,20.8694,27177.0
2016-07-13 12:35:00,26.98,26.99,26.95,26.97,42409.0,20.8617,20.8694,20.8385,20.854,42409.0
2016-07-13 12:40:00,26.97,27.0,26.96,26.99,70156.0,20.854,20.8772,20.8462,20.8694,70156.0
2016-07-13 12:45:00,26.99,27.0,26.97,26.99,25322.0,20.8694,20.8772,20.854,20.8694,25322.0
2016-07-13 12:50:00,26.99,27.0,26.98,27.0,45267.0,20.8694,20.8772,20.8617,20.8772,45267.0
2016-07-13 12:55:00,27.0,27.02,26.99,27.02,197956.0,20.8772,20.8926,20.8694,20.8926,197956.0
2016-07-13 13:00:00,27.02,27.04,27.01,27.03,157243.0,20.8926,20.9081,20.8849,20.9004,157243.0
2016-07-13 13:05:00,27.03,27.03,27.01,27.01,86960.0,20.9004,20.9004,20.8849,20.8849,86960.0
2016-07-13 13:10:00,27.02,27.03,27.01,27.02,102169.0,20.8926,20.9004,20.8849,20.8926,102169.0
2016-07-13 13:15:00,27.02,27.07,27.01,27.07,105669.0,20.8926,20.9313,20.8849,20.9313,105669.0
2016-07-13 13:20:00,27.06,27.07,27.02,27.02,53502.0,20.9236,20.9313,20.8926,20.8926,53502.0
2016-07-13 13:25:00,27.02,27.03,27.0,27.01,71848.0,20.8926,20.9004,20.8772,20.8849,71848.0
2016-07-13 13:30:00,27.01,27.03,27.0,27.01,113650.0,20.8849,20.9004,20.8772,20.8849,113650.0
2016-07-13 13:35:00,27.01,27.06,27.0,27.04,70120.0,20.8849,20.9236,20.8772,20.9081,70120.0
2016-07-13 13:40:00,27.04,27.09,27.04,27.05,144575.0,20.9081,20.9468,20.9081,20.9158,144575.0
2016-07-13 13:45:00,27.05,27.11,27.04,27.09,132513.0,20.9158,20.9622,20.9081,20.9468,132513.0
2016-07-13 13:50:00,27.09,27.1,27.04,27.05,65915.0,20.9468,20.9545,20.9081,20.9158,65915.0
2016-07-13 13:55:00,27.06,27.08,27.05,27.06,51840.0,20.9236,20.939,20.9158,20.9236,51840.0
2016-07-13 14:00:00,27.06,27.08,27.03,27.03,183699.0,20.9236,20.939,20.9004,20.9004,183699.0
2016-07-13 14:05:00,27.03,27.11,27.02,27.11,199348.0,20.9004,20.9622,20.8926,20.9622,199348.0
2016-07-13 14:10:00,27.11,27.17,27.11,27.12,142920.0,20.9622,21.0086,20.9622,20.97,142920.0
2016-07-13 14:15:00,27.12,27.15,27.11,27.12,55394.0,20.97,20.9932,20.9622,20.97,55394.0
2016-07-13 14:20:00,27.12,27.14,27.11,27.11,84215.0,20.97,20.9854,20.9622,20.9622,84215.0
2016-07-13 14:25:00,27.11,27.16,27.11,27.14,104918.0,20.9622,21.0009,20.9622,20.9854,104918.0
2016-07-13 14:30:00,27.15,27.17,27.11,27.13,82484.0,20.9932,21.0086,20.9622,20.9777,82484.0
2016-07-13 14:35:00,27.13,27.17,27.12,27.13,90748.0,20.9777,21.0086,20.97,20.9777,90748.0
2016-07-13 14:40:00,27.13,27.15,27.11,27.14,59251.0,20.9777,20.9932,20.9622,20.9854,59251.0
2016-07-13 14:45:00,27.14,27.15,27.11,27.13,130239.0,20.9854,20.9932,20.9622,20.9777,130239.0
2016-07-13 14:50:00,27.13,27.13,27.1,27.12,124662.0,20.9777,20.9777,20.9545,20.97,124662.0
2016-07-13 14:55:00,27.12,27.14,27.1,27.12,84740.0,20.97,20.9854,20.9545,20.97,84740.0
2016-07-13 15:00:00,27.12,27.16,27.1,27.16,70532.0,20.97,21.0009,20.9545,21.0009,70532.0
2016-07-13 15:05:00,27.15,27.16,27.11,27.11,84126.0,20.9932,21.0009,20.9622,20.9622,84126.0
2016-07-13 15:10:00,27.11,27.12,27.08,27.09,148809.0,20.9622,20.97,20.939,20.9468,148809.0
2016-07-13 15:15:00,27.1,27.12,27.09,27.11,60650.0,20.9545,20.97,20.9468,20.9622,60650.0
2016-07-13 15:20:00,27.11,27.14,27.09,27.14,138795.0,20.9622,20.9854,20.9468,20.9854,138795.0
2016-07-13 15:25:00,27.14,27.15,27.12,27.13,223137.0,20.9854,20.9932,20.97,20.9777,223137.0
2016-07-13 15:30:00,27.13,27.14,27.11,27.13,180481.0,20.9777,20.9854,20.9622,20.9777,180481.0
2016-07-13 15:35:00,27.13,27.18,27.13,27.15,181708.0,20.9777,21.0163,20.9777,20.9932,181708.0
2016-07-13 15:40:00,27.15,27.18,27.14,27.15,367571.0,20.9932,21.0163,20.9854,20.9932,367571.0
2016-07-13 15:45:00,27.15,27.16,27.14,27.14,378375.0,20.9932,21.0009,20.9854,20.9854,378375.0
2016-07-13 15:50:00,27.14,27.17,27.13,27.17,526625.0,20.9854,21.0086,20.9777,21.0086,526625.0
2016-07-13 15:55:00,27.17,27.19,27.16,27.16,544535.0,21.0086,21.0241,21.0009,21.0009,544535.0
2016-07-14 09:30:00,27.8,27.94,27.73,27.85,424540.0,21.4957,21.604,21.4416,21.5344,424540.0
2016-07-14 09:35:00,27.85,27.86,27.71,27.77,405490.0,21.5344,21.5421,21.4262,21.4726,405490.0
2016-07-14 09:40:00,27.76,27.87,27.71,27.79,344659.0,21.4648,21.5499,21.4262,21.488,344659.0
2016-07-14 09:45:00,27.78,27.81,27.7,27.71,271942.0,21.4803,21.5035,21.4184,21.4262,271942.0
2016-07-14 09:50:00,27.71,27.75,27.66,27.67,513974.0,21.4262,21.4571,21.3875,21.3952,513974.0
2016-07-14 09:55:00,27.68,27.87,27.68,27.85,150214.0,21.403,21.5499,21.403,21.5344,150214.0
2016-07-14 10:00:00,27.85,27.95,27.84,27.94,144303.0,21.5344,21.6117,21.5267,21.604,144303.0
2016-07-14 10:05:00,27.94,27.95,27.87,27.91,179870.0,21.604,21.6117,21.5499,21.5808,179870.0
2016-07-14 10:10:00,27.91,27.92,27.83,27.85,145154.0,21.5808,21.5885,21.5189,21.5344,145154.0
2016-07-14 10:15:00,27.85,27.88,27.75,27.78,222403.0,21.5344,21.5576,21.4571,21.4803,222403.0
2016-07-14 10:20:00,27.78,27.8,27.73,27.78,497381.0,21.4803,21.4957,21.4416,21.4803,497381.0
2016-07-14 10:25:00,27.78,27.78,27.7,27.75,342331.0,21.4803,21.4803,21.4184,21.4571,342331.0
2016-07-14 10:30:00,27.75,27.77,27.72,27.75,94920.0,21.4571,21.4726,21.4339,21.4571,94920.0
2016-07-14 10:35:00,27.75,27.8,27.74,27.77,77821.0,21.4571,21.4957,21.4494,21.4726,77821.0
2016-07-14 10:40:00,27.78,27.81,27.73,27.75,172082.0,21.4803,21.5035,21.4416,21.4571,172082.0
2016-07-14 10:45:00,27.76,27.86,27.74,27.8,141712.0,21.4648,21.5421,21.4494,21.4957,141712.0
2016-07-14 10:50:00,27.81,27.82,27.77,27.8,64298.0,21.5035,21.5112,21.4726,21.4957,64298.0
2016-07-14 10:55:00,27.8,27.84,27.79,27.8,63180.0,21.4957,21.5267,21.488,21.4957,63180.0
2016-07-14 11:00:00,27.8,27.84,27.78,27.84,123285.0,21.4957,21.5267,21.4803,21.5267,123285.0
2016-07-14 11:05:00,27.83,27.86,27.83,27.85,65229.0,21.5189,21.5421,21.5189,21.5344,65229.0
2016-07-14 11:10:00,27.85,27.89,27.84,27.88,129171.0,21.5344,21.5653,21.5267,21.5576,129171.0
2016-07-14 11:15:00,27.87,27.88,27.82,27.86,139908.0,21.5499,21.5576,21.5112,21.5421,139908.0
2016-07-14 11:20:00,27.86,27.89,27.83,27.84,69637.0,21.5421,21.5653,21.5189,21.5267,69637.0
2016-07-14 11:25:00,27.84,27.86,27.81,27.86,102976.0,21.5267,21.5421,21.5035,21.5421,102976.0
2016-07-14 11:30:00,27.86,27.9,27.85,27.87,135079.0,21.5421,21.5731,21.5344,21.5499,135079.0
2016-07-14 11:35:00,27.87,27.9,27.86,27.9,51840.0,21.5499,21.5731,21.5421,21.5731,51840.0
2016-07-14 11:40:00,27.89,27.94,27.87,27.9,181342.0,21.5653,21.604,21.5499,21.5731,181342.0
2016-07-14 11:45:00,27.9,27.94,27.89,27.91,67066.0,21.5731,21.604,21.5653,21.5808,67066.0
2016-07-14 11:50:00,27.91,27.97,27.9,27.91,291398.0,21.5808,21.6272,21.5731,21.5808,291398.0
2016-07-14 11:55:00,27.92,27.98,27.9,27.97,193753.0,21.5885,21.6349,21.5731,21.6272,193753.0
2016-07-14 12:00:00,27.97,28.0,27.97,27.99,119063.0,21.6272,21.6504,21.6272,21.6427,119063.0
2016-07-14 12:05:00,27.99,28.0,27.98,28.0,107749.0,21.6427,21.6504,21.6349,21.6504,107749.0
2016-07-14 12:10:00,28.0,28.0,27.92,27.92,91289.0,21.6504,21.6504,21.5885,21.5885,91289.0
2016-07-14 12:15:00,27.92,27.97,27.91,27.92,62100.0,21.5885,21.6272,21.5808,21.5885,62100.0
2016-07-14 12:20:00,27.93,27.94,27.9,27.93,102382.0,21.5963,21.604,21.5731,21.5963,102382.0
2016-07-14 12:25:00,27.94,27.96,27.92,27.95,130855.0,21.604,21.6195,21.5885,21.6117,130855.0
2016-07-14 12:30:00,27.94,27.98,27.94,27.98,74469.0,21.604,21.6349,21.604,21.6349,74469.0
2016-07-14 12:35:00,27.98,27.99,27.97,27.98,71374.0,21.6349,21.6427,21.6272,21.6349,71374.0
2016-07-14 12:40:00,27.99,28.02,27.97,28.01,150566.0,21.6427,21.6659,21.6272,21.6581,150566.0
2016-07-14 12:45:00,28.02,28.02,28.01,28.01,58005.0,21.6659,21.6659,21.6581,21.6581,58005.0
2016-07-14 12:50:00,28.01,28.02,27.98,28.01,107428.0,21.6581,21.6659,21.6349,21.6581,107428.0
2016-07-14 12:55:00,28.0,28.02,28.0,28.02,57649.0,21.6504,21.6659,21.6504,21.6659,57649.0
2016-07-14 13:00:00,28.02,28.02,28.0,28.01,77262.0,21.6659,21.6659,21.6504,21.6581,77262.0
2016-07-14 13:05:00,28.02,28.07,28.0,28.06,224977.0,21.6659,21.7045,21.6504,21.6968,224977.0
2016-07-14 13:10:00,28.07,28.07,28.05,28.05,112793.0,21.7045,21.7045,21.6891,21.6891,112793.0
2016-07-14 13:15:00,28.05,28.06,27.98,27.99,449780.0,21.6891,21.6968,21.6349,21.6427,449780.0
2016-07-14 13:20:00,27.99,27.99,27.91,27.95,314902.0,21.6427,21.6427,21.5808,21.6117,314902.0
2016-07-14 13:25:00,27.95,27.96,27.94,27.96,93973.0,21.6117,21.6195,21.604,21.6195,93973.0
2016-07-14 13:30:00,27.95,28.0,27.95,27.98,97023.0,21.6117,21.6504,21.6117,21.6349,97023.0
2016-07-14 13:35:00,27.98,28.0,27.97,28.0,81165.0,21.6349,21.6504,21.6272,21.6504,81165.0
2016-07-14 13:40:00,28.0,28.02,27.99,28.02,90974.0,21.6504,21.6659,21.6427,21.6659,90974.0
2016-07-14 13:45:00,28.02,28.04,28.01,28.02,110086.0,21.6659,21.6813,21.6581,21.6659,110086.0
2016-07-14 13:50:00,28.03,28.03,27.98,27.99,150166.0,21.6736,21.6736,21.6349,21.6427,150166.0
2016-07-14 13:55:00,27.98,28.0,27.98,28.0,107773.0,21.6349,21.6504,21.6349,21.6504,107773.0
2016-07-14 14:00:00,28.0,28.03,27.99,28.0,150432.0,21.6504,21.6736,21.6427,21.6504,150432.0
2016-07-14 14:05:00,28.0,28.02,27.97,28.02,87039.0,21.6504,21.6659,21.6272,21.6659,87039.0
2016-07-14 14:10:00,28.02,28.04,28.01,28.02,80811.0,21.6659,21.6813,21.6581,21.6659,80811.0
2016-07-14 14:15:00,28.02,28.03,28.0,28.02,127604.0,21.6659,21.6736,21.6504,21.6659,127604.0
2016-07-14 14:20:00,28.03,28.05,28.02,28.04,176523.0,21.6736,21.6891,21.6659,21.6813,176523.0
2016-07-14 14:25:00,28.04,28.04,28.03,28.04,36109.0,21.6813,21.6813,21.6736,21.6813,36109.0
2016-07-14 14:30:00,28.04,28.07,28.03,28.04,104567.0,21.6813,21.7045,21.6736,21.6813,104567.0
2016-07-14 14:35:00,28.04,28.08,28.04,28.07,90704.0,21.6813,21.7123,21.6813,21.7045,90704.0
2016-07-14 14:40:00,28.07,28.08,28.06,28.07,82283.0,21.7045,21.7123,21.6968,21.7045,82283.0
2016-07-14 14:45:00,28.07,28.07,28.03,28.04,45122.0,21.7045,21.7045,21.6736,21.6813,45122.0
2016-07-14 14:50:00,28.04,28.05,28.01,28.02,69746.0,21.6813,21.6891,21.6581,21.6659,69746.0
2016-07-14 14:55:00,28.02,28.03,28.0,28.02,133913.0,21.6659,21.6736,21.6504,21.6659,133913.0
2016-07-14 15:00:00,28.02,28.02,27.99,28.0,137744.0,21.6659,21.6659,21.6427,21.6504,137744.0
2016-07-14 15:05:00,28.0,28.07,27.99,28.07,237615.0,21.6504,21.7045,21.6427,21.7045,237615.0
2016-07-14 15:10:00,28.07,28.08,28.06,28.06,119947.0,21.7045,21.7123,21.6968,21.6968,119947.0
2016-07-14 15:15:00,28.07,28.07,28.03,28.05,98059.0,21.7045,21.7045,21.6736,21.6891,98059.0
2016-07-14 15:20:00,28.05,28.06,28.01,28.03,87538.0,21.6891,21.6968,21.6581,21.6736,87538.0
2016-07-14 15:25:00,28.03,28.03,28.02,28.03,60837.0,21.6736,21.6736,21.6659,21.6736,60837.0
2016-07-14 15:30:00,28.02,28.05,28.02,28.03,181186.0,21.6659,21.6891,21.6659,21.6736,181186.0
2016-07-14 15:35:00,28.03,28.03,28.0,28.02,532780.0,21.6736,21.6736,21.6504,21.6659,532780.0
2016-07-14 15:40:00,28.02,28.03,27.98,27.99,210598.0,21.6659,21.6736,21.6349,21.6427,210598.0
2016-07-14 15:45:00,27.99,28.03,27.98,28.03,284924.0,21.6427,21.6736,21.6349,21.6736,284924.0
2016-07-14 15:50:00,28.03,28.03,27.97,27.99,272387.0,21.6736,21.6736,21.6272,21.6427,272387.0
2016-07-14 15:55:00,27.99,28.02,27.98,28.0,736795.0,21.6427,21.6659,21.6349,21.6504,736795.0
2016-07-15 09:30:00,28.25,28.28,28.11,28.16,842114.0,21.8437,21.8669,21.7354,21.7741,842114.0
2016-07-15 09:35:00,28.16,28.2,27.85,27.88,512137.0,21.7741,21.805,21.5344,21.5576,512137.0
2016-07-15 09:40:00,27.87,27.94,27.8,27.94,328444.0,21.5499,21.604,21.4957,21.604,328444.0
2016-07-15 09:45:00,27.93,28.01,27.92,28.0,227738.0,21.5963,21.6581,21.5885,21.6504,227738.0
2016-07-15 09:50:00,28.01,28.09,27.96,28.0,140997.0,21.6581,21.72,21.6195,21.6504,140997.0
2016-07-15 09:55:00,27.99,28.15,27.96,28.14,387715.0,21.6427,21.7664,21.6195,21.7586,387715.0
2016-07-15 10:00:00,28.14,28.15,28.03,28.04,358615.0,21.7586,21.7664,21.6736,21.6813,358615.0
2016-07-15 10:05:00,28.04,28.08,28.01,28.08,123036.0,21.6813,21.7123,21.6581,21.7123,123036.0
2016-07-15 10:10:00,28.09,28.09,27.98,28.02,282496.0,21.72,21.72,21.6349,21.6659,282496.0
2016-07-15 10:15:00,28.02,28.07,27.99,28.02,245930.0,21.6659,21.7045,21.6427,21.6659,245930.0
2016-07-15 10:20:00,28.03,28.08,28.01,28.08,109933.0,21.6736,21.7123,21.6581,21.7123,109933.0
2016-07-15 10:25:00,28.08,28.1,28.03,28.04,119961.0,21.7123,21.7277,21.6736,21.6813,119961.0
2016-07-15 10:30:00,28.03,28.04,27.97,27.98,149353.0,21.6736,21.6813,21.6272,21.6349,149353.0
2016-07-15 10:35:00,27.98,28.04,27.98,28.03,222418.0,21.6349,21.6813,21.6349,21.6736,222418.0
2016-07-15 10:40:00,28.03,28.05,27.98,28.0,175625.0,21.6736,21.6891,21.6349,21.6504,175625.0
2016-07-15 10:45:00,27.99,28.02,27.95,28.01,244587.0,21.6427,21.6659,21.6117,21.6581,244587.0
2016-07-15 10:50:00,28.0,28.11,28.0,28.1,143977.0,21.6504,21.7354,21.6504,21.7277,143977.0
2016-07-15 10:55:00,28.1,28.11,28.05,28.08,88959.0,21.7277,21.7354,21.6891,21.7123,88959.0
2016-07-15 11:00:00,28.08,28.09,27.96,27.98,155538.0,21.7123,21.72,21.6195,21.6349,155538.0
2016-07-15 11:05:00,27.98,27.99,27.9,27.95,183725.0,21.6349,21.6427,21.5731,21.6117,183725.0
2016-07-15 11:10:00,27.95,27.96,27.88,27.89,121394.0,21.6117,21.6195,21.5576,21.5653,121394.0
2016-07-15 11:15:00,27.89,27.91,27.86,27.88,204652.0,21.5653,21.5808,21.5421,21.5576,204652.0
2016-07-15 11:20:00,27.88,27.93,27.86,27.89,277070.0,21.5576,21.5963,21.5421,21.5653,277070.0
2016-07-15 11:25:00,27.89,27.89,27.84,27.85,147956.0,21.5653,21.5653,21.5267,21.5344,147956.0
2016-07-15 11:30:00,27.85,27.9,27.84,27.88,163232.0,21.5344,21.5731,21.5267,21.5576,163232.0
2016-07-15 11:35:00,27.88,27.88,27.81,27.83,167921.0,21.5576,21.5576,21.5035,21.5189,167921.0
2016-07-15 11:40:00,27.83,27.86,27.81,27.81,148991.0,21.5189,21.5421,21.5035,21.5035,148991.0
2016-07-15 11:45:00,27.81,27.83,27.79,27.82,109643.0,21.5035,21.5189,21.488,21.5112,109643.0
2016-07-15 11:50:00,27.82,27.84,27.78,27.83,136741.0,21.5112,21.5267,21.4803,21.5189,136741.0
2016-07-15 11:55:00,27.82,27.84,27.8,27.81,143975.0,21.5112,21.5267,21.4957,21.5035,143975.0
2016-07-15 12:00:00,27.82,27.86,27.81,27.86,180656.0,21.5112,21.5421,21.5035,21.5421,180656.0
2016-07-15 12:05:00,27.86,27.87,27.81,27.81,143031.0,21.5421,21.5499,21.5035,21.5035,143031.0
2016-07-15 12:10:00,27.81,27.82,27.78,27.8,132850.0,21.5035,21.5112,21.4803,21.4957,132850.0
2016-07-15 12:15:00,27.79,27.8,27.75,27.77,222348.0,21.488,21.4957,21.4571,21.4726,222348.0
2016-07-15 12:20:00,27.78,27.86,27.77,27.84,129799.0,21.4803,21.5421,21.4726,21.5267,129799.0
2016-07-15 12:25:00,27.85,27.86,27.81,27.83,187435.0,21.5344,21.5421,21.5035,21.5189,187435.0
2016-07-15 12:30:00,27.83,27.84,27.78,27.79,80058.0,21.5189,21.5267,21.4803,21.488,80058.0
2016-07-15 12:35:00,27.78,27.79,27.73,27.75,95553.0,21.4803,21.488,21.4416,21.4571,95553.0
2016-07-15 12:40:00,27.75,27.77,27.73,27.74,160085.0,21.4571,21.4726,21.4416,21.4494,160085.0
2016-07-15 12:45:00,27.74,27.75,27.7,27.7,96516.0,21.4494,21.4571,21.4184,21.4184,96516.0
2016-07-15 12:50:00,27.7,27.72,27.69,27.71,107641.0,21.4184,21.4339,21.4107,21.4262,107641.0
2016-07-15 12:55:00,27.71,27.72,27.69,27.7,146524.0,21.4262,21.4339,21.4107,21.4184,146524.0
2016-07-15 13:00:00,27.71,27.73,27.7,27.71,103565.0,21.4262,21.4416,21.4184,21.4262,103565.0
2016-07-15 13:05:00,27.71,27.73,27.7,27.72,88302.0,21.4262,21.4416,21.4184,21.4339,88302.0
2016-07-15 13:10:00,27.71,27.73,27.69,27.7,192494.0,21.4262,21.4416,21.4107,21.4184,192494.0
2016-07-15 13:15:00,27.69,27.71,27.69,27.71,122620.0,21.4107,21.4262,21.4107,21.4262,122620.0
2016-07-15 13:20:00,27.71,27.75,27.69,27.75,131976.0,21.4262,21.4571,21.4107,21.4571,131976.0
2016-07-15 13:25:00,27.75,27.76,27.71,27.73,82374.0,21.4571,21.4648,21.4262,21.4416,82374.0
2016-07-15 13:30:00,27.73,27.79,27.72,27.78,114119.0,21.4416,21.488,21.4339,21.4803,114119.0
2016-07-15 13:35:00,27.79,27.79,27.73,27.78,70855.0,21.488,21.488,21.4416,21.4803,70855.0
2016-07-15 13:40:00,27.77,27.77,27.74,27.76,85514.0,21.4726,21.4726,21.4494,21.4648,85514.0
2016-07-15 13:45:00,27.76,27.78,27.75,27.75,83939.0,21.4648,21.4803,21.4571,21.4571,83939.0
2016-07-15 13:50:00,27.76,27.76,27.74,27.74,102460.0,21.4648,21.4648,21.4494,21.4494,102460.0
2016-07-15 13:55:00,27.75,27.77,27.74,27.76,274244.0,21.4571,21.4726,21.4494,21.4648,274244.0
2016-07-15 14:00:00,27.77,27.82,27.76,27.79,158430.0,21.4726,21.5112,21.4648,21.488,158430.0
2016-07-15 14:05:00,27.79,27.8,27.74,27.75,99067.0,21.488,21.4957,21.4494,21.4571,99067.0
2016-07-15 14:10:00,27.75,27.77,27.74,27.75,108770.0,21.4571,21.4726,21.4494,21.4571,108770.0
2016-07-15 14:15:00,27.76,27.8,27.74,27.8,256132.0,21.4648,21.4957,21.4494,21.4957,256132.0
2016-07-15 14:20:00,27.8,27.81,27.74,27.77,115939.0,21.4957,21.5035,21.4494,21.4726,115939.0
2016-07-15 14:25:00,27.77,27.77,27.73,27.73,71750.0,21.4726,21.4726,21.4416,21.4416,71750.0
2016-07-15 14:30:00,27.74,27.78,27.73,27.75,131120.0,21.4494,21.4803,21.4416,21.4571,131120.0
2016-07-15 14:35:00,27.75,27.76,27.7,27.71,264677.0,21.4571,21.4648,21.4184,21.4262,264677.0
2016-07-15 14:40:00,27.72,27.72,27.7,27.71,120064.0,21.4339,21.4339,21.4184,21.4262,120064.0
2016-07-15 14:45:00,27.71,27.77,27.71,27.77,120779.0,21.4262,21.4726,21.4262,21.4726,120779.0
2016-07-15 14:50:00,27.77,27.78,27.74,27.77,100645.0,21.4726,21.4803,21.4494,21.4726,100645.0
2016-07-15 14:55:00,27.76,27.8,27.75,27.76,140969.0,21.4648,21.4957,21.4571,21.4648,140969.0
2016-07-15 15:00:00,27.78,27.81,27.77,27.8,117582.0,21.4803,21.5035,21.4726,21.4957,117582.0
2016-07-15 15:05:00,27.79,27.8,27.77,27.77,129126.0,21.488,21.4957,21.4726,21.4726,129126.0
2016-07-15 15:10:00,27.78,27.79,27.75,27.77,190128.0,21.4803,21.488,21.4571,21.4726,190128.0
2016-07-15 15:15:00,27.78,27.81,27.76,27.8,219848.0,21.4803,21.5035,21.4648,21.4957,219848.0
2016-07-15 15:20:00,27.8,27.86,27.79,27.85,159923.0,21.4957,21.5421,21.488,21.5344,159923.0
2016-07-15 15:25:00,27.85,27.88,27.83,27.87,204502.0,21.5344,21.5576,21.5189,21.5499,204502.0
2016-07-15 15:30:00,27.87,27.96,27.87,27.96,281644.0,21.5499,21.6195,21.5499,21.6195,281644.0
2016-07-15 15:35:00,27.96,27.99,27.95,27.95,369560.0,21.6195,21.6427,21.6117,21.6117,369560.0
2016-07-15 15:40:00,27.95,27.97,27.94,27.96,355211.0,21.6117,21.6272,21.604,21.6195,355211.0
2016-07-15 15:45:00,27.96,28.0,27.95,27.96,732164.0,21.6195,21.6504,21.6117,21.6195,732164.0
2016-07-15 15:50:00,27.95,27.96,27.92,27.93,411942.0,21.6117,21.6195,21.5885,21.5963,411942.0
2016-07-15 15:55:00,27.93,28.01,27.92,28.01,1323552.0,21.5963,21.6581,21.5885,21.6581,1323552.0
2016-07-18 09:30:00,28.06,28.15,27.95,28.03,435380.0,21.6968,21.7664,21.6117,21.6736,435380.0
2016-07-18 09:35:00,28.03,28.03,27.92,27.99,309475.0,21.6736,21.6736,21.5885,21.6427,309475.0
2016-07-18 09:40:00,27.99,28.03,27.86,28.0,465989.0,21.6427,21.6736,21.5421,21.6504,465989.0
2016-07-18 09:45:00,28.0,28.0,27.95,27.96,168159.0,21.6504,21.6504,21.6117,21.6195,168159.0
2016-07-18 09:50:00,27.97,28.07,27.94,28.05,192183.0,21.6272,21.7045,21.604,21.6891,192183.0
2016-07-18 09:55:00,28.05,28.07,27.95,27.96,187959.0,21.6891,21.7045,21.6117,21.6195,187959.0
2016-07-18 10:00:00,27.95,28.07,27.95,28.03,320661.0,21.6117,21.7045,21.6117,21.6736,320661.0
2016-07-18 10:05:00,28.03,28.05,27.99,28.04,425379.0,21.6736,21.6891,21.6427,21.6813,425379.0
2016-07-18 10:10:00,28.04,28.07,28.03,28.03,213688.0,21.6813,21.7045,21.6736,21.6736,213688.0
2016-07-18 10:15:00,28.04,28.09,28.03,28.08,136827.0,21.6813,21.72,21.6736,21.7123,136827.0
2016-07-18 10:20:00,28.08,28.09,28.03,28.05,93754.0,21.7123,21.72,21.6736,21.6891,93754.0
2016-07-18 10:25:00,28.05,28.1,28.05,28.07,94338.0,21.6891,21.7277,21.6891,21.7045,94338.0
2016-07-18 10:30:00,28.07,28.1,28.05,28.09,140288.0,21.7045,21.7277,21.6891,21.72,140288.0
2016-07-18 10:35:00,28.08,28.1,28.04,28.08,125566.0,21.7123,21.7277,21.6813,21.7123,125566.0
2016-07-18 10:40:00,28.09,28.09,28.02,28.05,113506.0,21.72,21.72,21.6659,21.6891,113506.0
2016-07-18 10:45:00,28.05,28.07,28.0,28.01,122809.0,21.6891,21.7045,21.6504,21.6581,122809.0
2016-07-18 10:50:00,28.01,28.07,28.0,28.05,120773.0,21.6581,21.7045,21.6504,21.6891,120773.0
2016-07-18 10:55:00,28.05,28.06,28.02,28.04,95414.0,21.6891,21.6968,21.6659,21.6813,95414.0
2016-07-18 11:00:00,28.03,28.06,28.03,28.04,87476.0,21.6736,21.6968,21.6736,21.6813,87476.0
2016-07-18 11:05:00,28.04,28.06,28.03,28.05,58903.0,21.6813,21.6968,21.6736,21.6891,58903.0
2016-07-18 11:10:00,28.05,28.06,28.01,28.05,97092.0,21.6891,21.6968,21.6581,21.6891,97092.0
2016-07-18 11:15:00,28.05,28.09,28.04,28.07,108602.0,21.6891,21.72,21.6813,21.7045,108602.0
2016-07-18 11:20:00,28.07,28.1,28.06,28.08,91659.0,21.7045,21.7277,21.6968,21.7123,91659.0
2016-07-18 11:25:00,28.07,28.12,28.06,28.1,103365.0,21.7045,21.7432,21.6968,21.7277,103365.0
2016-07-18 11:30:00,28.1,28.11,28.06,28.07,178607.0,21.7277,21.7354,21.6968,21.7045,178607.0
2016-07-18 11:35:00,28.07,28.1,28.04,28.09,106527.0,21.7045,21.7277,21.6813,21.72,106527.0
2016-07-18 11:40:00,28.09,28.09,28.06,28.08,75855.0,21.72,21.72,21.6968,21.7123,75855.0
2016-07-18 11:45:00,28.08,28.11,28.07,28.1,123455.0,21.7123,21.7354,21.7045,21.7277,123455.0
2016-07-18 11:50:00,28.1,28.12,28.08,28.09,139885.0,21.7277,21.7432,21.7123,21.72,139885.0
2016-07-18 11:55:00,28.09,28.11,28.07,28.08,100543.0,21.72,21.7354,21.7045,21.7123,100543.0
2016-07-18 12:00:00,28.08,28.08,28.05,28.07,105380.0,21.7123,21.7123,21.6891,21.7045,105380.0
2016-07-18 12:05:00,28.07,28.11,28.07,28.09,97504.0,21.7045,21.7354,21.7045,21.72,97504.0
2016-07-18 12:10:00,28.09,28.11,28.05,28.06,105190.0,21.72,21.7354,21.6891,21.6968,105190.0
2016-07-18 12:15:00,28.06,28.09,28.05,28.06,163061.0,21.6968,21.72,21.6891,21.6968,163061.0
2016-07-18 12:20:00,28.07,28.09,28.05,28.08,90916.0,21.7045,21.72,21.6891,21.7123,90916.0
2016-07-18 12:25:00,28.08,28.09,28.05,28.06,76856.0,21.7123,21.72,21.6891,21.6968,76856.0
2016-07-18 12:30:00,28.06,28.1,28.04,28.05,150438.0,21.6968,21.7277,21.6813,21.6891,150438.0
2016-07-18 12:35:00,28.05,28.08,28.05,28.07,90508.0,21.6891,21.7123,21.6891,21.7045,90508.0
2016-07-18 12:40:00,28.07,28.09,28.05,28.09,86136.0,21.7045,21.72,21.6891,21.72,86136.0
2016-07-18 12:45:00,28.09,28.1,28.07,28.07,56450.0,21.72,21.7277,21.7045,21.7045,56450.0
2016-07-18 12:50:00,28.07,28.1,28.06,28.09,89443.0,21.7045,21.7277,21.6968,21.72,89443.0
2016-07-18 12:55:00,28.1,28.14,28.08,28.09,143924.0,21.7277,21.7586,21.7123,21.72,143924.0
2016-07-18 13:00:00,28.09,28.1,28.07,28.09,102070.0,21.72,21.7277,21.7045,21.72,102070.0
2016-07-18 13:05:00,28.09,28.1,28.06,28.07,65827.0,21.72,21.7277,21.6968,21.7045,65827.0
2016-07-18 13:10:00,28.07,28.08,28.05,28.07,77022.0,21.7045,21.7123,21.6891,21.7045,77022.0
2016-07-18 13:15:00,28.07,28.1,28.06,28.07,135932.0,21.7045,21.7277,21.6968,21.7045,135932.0
2016-07-18 13:20:00,28.07,28.08,28.06,28.08,56745.0,21.7045,21.7123,21.6968,21.7123,56745.0
2016-07-18 13:25:00,28.08,28.1,28.07,28.08,91463.0,21.7123,21.7277,21.7045,21.7123,91463.0
2016-07-18 13:30:00,28.08,28.12,28.07,28.1,61015.0,21.7123,21.7432,21.7045,21.7277,61015.0
2016-07-18 13:35:00,28.1,28.12,28.09,28.1,72250.0,21.7277,21.7432,21.72,21.7277,72250.0
2016-07-18 13:40:00,28.1,28.11,28.08,28.09,84624.0,21.7277,21.7354,21.7123,21.72,84624.0
2016-07-18 13:45:00,28.09,28.11,28.06,28.08,331070.0,21.72,21.7354,21.6968,21.7123,331070.0
2016-07-18 13:50:00,28.07,28.09,28.06,28.07,80582.0,21.7045,21.72,21.6968,21.7045,80582.0
2016-07-18 13:55:00,28.07,28.09,28.07,28.08,51595.0,21.7045,21.72,21.7045,21.7123,51595.0
2016-07-18 14:00:00,28.08,28.09,28.06,28.07,80913.0,21.7123,21.72,21.6968,21.7045,80913.0
2016-07-18 14:05:00,28.07,28.09,28.06,28.09,80240.0,21.7045,21.72,21.6968,21.72,80240.0
2016-07-18 14:10:00,28.09,28.11,28.07,28.07,76351.0,21.72,21.7354,21.7045,21.7045,76351.0
2016-07-18 14:15:00,28.07,28.09,28.06,28.09,103276.0,21.7045,21.72,21.6968,21.72,103276.0
2016-07-18 14:20:00,28.09,28.09,28.08,28.08,52062.0,21.72,21.72,21.7123,21.7123,52062.0
2016-07-18 14:25:00,28.08,28.1,28.08,28.08,54554.0,21.7123,21.7277,21.7123,21.7123,54554.0
2016-07-18 14:30:00,28.08,28.11,28.08,28.11,86308.0,21.7123,21.7354,21.7123,21.7354,86308.0
2016-07-18 14:35:00,28.11,28.11,28.09,28.1,118817.0,21.7354,21.7354,21.72,21.7277,118817.0
2016-07-18 14:40:00,28.1,28.11,28.07,28.1,80638.0,21.7277,21.7354,21.7045,21.7277,80638.0
2016-07-18 14:45:00,28.1,28.13,28.08,28.12,166676.0,21.7277,21.7509,21.7123,21.7432,166676.0
2016-07-18 14:50:00,28.12,28.12,28.11,28.11,50588.0,21.7432,21.7432,21.7354,21.7354,50588.0
2016-07-18 14:55:00,28.11,28.16,28.1,28.14,154111.0,21.7354,21.7741,21.7277,21.7586,154111.0
2016-07-18 15:00:00,28.14,28.16,28.13,28.16,200066.0,21.7586,21.7741,21.7509,21.7741,200066.0
2016-07-18 15:05:00,28.16,28.16,28.11,28.12,300167.0,21.7741,21.7741,21.7354,21.7432,300167.0
2016-07-18 15:10:00,28.13,28.14,28.1,28.12,185031.0,21.7509,21.7586,21.7277,21.7432,185031.0
2016-07-18 15:15:00,28.11,28.14,28.11,28.12,125348.0,21.7354,21.7586,21.7354,21.7432,125348.0
2016-07-18 15:20:00,28.12,28.14,28.11,28.13,102623.0,21.7432,21.7586,21.7354,21.7509,102623.0
2016-07-18 15:25:00,28.13,28.13,28.12,28.13,66971.0,21.7509,21.7509,21.7432,21.7509,66971.0
2016-07-18 15:30:00,28.13,28.13,28.11,28.12,96417.0,21.7509,21.7509,21.7354,21.7432,96417.0
2016-07-18 15:35:00,28.12,28.17,28.11,28.15,346246.0,21.7432,21.7818,21.7354,21.7664,346246.0
2016-07-18 15:40:00,28.14,28.2,28.14,28.19,207673.0,21.7586,21.805,21.7586,21.7973,207673.0
2016-07-18 15:45:00,28.19,28.22,28.18,28.21,405813.0,21.7973,21.8205,21.7896,21.8128,405813.0
2016-07-18 15:50:00,28.21,28.22,28.16,28.22,611807.0,21.8128,21.8205,21.7741,21.8205,611807.0
2016-07-18 15:55:00,28.21,28.23,28.19,28.21,1089449.0,21.8128,21.8282,21.7973,21.8128,1089449.0
2016-07-19 09:30:00,27.95,28.01,27.77,27.96,513147.0,21.6117,21.6581,21.4726,21.6195,513147.0
2016-07-19 09:35:00,27.96,28.08,27.88,27.94,543585.0,21.6195,21.7123,21.5576,21.604,543585.0
2016-07-19 09:40:00,27.95,28.23,27.87,28.14,729445.0,21.6117,21.8282,21.5499,21.7586,729445.0
2016-07-19 09:45:00,28.14,28.21,28.1,28.13,568276.0,21.7586,21.8128,21.7277,21.7509,568276.0
2016-07-19 09:50:00,28.13,28.14,28.07,28.11,236445.0,21.7509,21.7586,21.7045,21.7354,236445.0
2016-07-19 09:55:00,28.1,28.14,28.04,28.1,206384.0,21.7277,21.7586,21.6813,21.7277,206384.0
2016-07-19 10:00:00,28.1,28.1,28.05,28.07,342835.0,21.7277,21.7277,21.6891,21.7045,342835.0
2016-07-19 10:05:00,28.07,28.13,28.06,28.11,160843.0,21.7045,21.7509,21.6968,21.7354,160843.0
2016-07-19 10:10:00,28.11,28.26,28.1,28.24,307863.0,21.7354,21.8514,21.7277,21.836,307863.0
2016-07-19 10:15:00,28.24,28.28,28.21,28.25,299538.0,21.836,21.8669,21.8128,21.8437,299538.0
2016-07-19 10:20:00,28.25,28.26,28.21,28.22,372706.0,21.8437,21.8514,21.8128,21.8205,372706.0
2016-07-19 10:25:00,28.22,28.28,28.22,28.27,234856.0,21.8205,21.8669,21.8205,21.8592,234856.0
2016-07-19 10:30:00,28.27,28.27,28.23,28.25,218058.0,21.8592,21.8592,21.8282,21.8437,218058.0
2016-07-19 10:35:00,28.26,28.26,28.22,28.25,177555.0,21.8514,21.8514,21.8205,21.8437,177555.0
2016-07-19 10:40:00,28.24,28.33,28.24,28.32,681053.0,21.836,21.9056,21.836,21.8978,681053.0
2016-07-19 10:45:00,28.32,28.35,28.25,28.28,291847.0,21.8978,21.921,21.8437,21.8669,291847.0
2016-07-19 10:50:00,28.28,28.3,28.21,28.21,129970.0,21.8669,21.8824,21.8128,21.8128,129970.0
2016-07-19 10:55:00,28.2,28.25,28.17,28.25,133459.0,21.805,21.8437,21.7818,21.8437,133459.0
2016-07-19 11:00:00,28.25,28.27,28.23,28.26,161147.0,21.8437,21.8592,21.8282,21.8514,161147.0
2016-07-19 11:05:00,28.26,28.4,28.25,28.39,331538.0,21.8514,21.9597,21.8437,21.952,331538.0
2016-07-19 11:10:00,28.39,28.4,28.26,28.28,151081.0,21.952,21.9597,21.8514,21.8669,151081.0
2016-07-19 11:15:00,28.28,28.31,28.24,28.24,96067.0,21.8669,21.8901,21.836,21.836,96067.0
2016-07-19 11:20:00,28.24,28.25,28.2,28.2,120017.0,21.836,21.8437,21.805,21.805,120017.0
2016-07-19 11:25:00,28.2,28.23,28.2,28.21,196620.0,21.805,21.8282,21.805,21.8128,196620.0
2016-07-19 11:30:00,28.21,28.28,28.2,28.25,125095.0,21.8128,21.8669,21.805,21.8437,125095.0
2016-07-19 11:35:00,28.25,28.25,28.19,28.22,121230.0,21.8437,21.8437,21.7973,21.8205,121230.0
2016-07-19 11:40:00,28.23,28.24,28.19,28.24,133011.0,21.8282,21.836,21.7973,21.836,133011.0
2016-07-19 11:45:00,28.24,28.25,28.16,28.16,123518.0,21.836,21.8437,21.7741,21.7741,123518.0
2016-07-19 11:50:00,28.16,28.18,28.11,28.14,165470.0,21.7741,21.7896,21.7354,21.7586,165470.0
2016-07-19 11:55:00,28.14,28.17,28.11,28.11,382591.0,21.7586,21.7818,21.7354,21.7354,382591.0
2016-07-19 12:00:00,28.11,28.16,28.07,28.13,264382.0,21.7354,21.7741,21.7045,21.7509,264382.0
2016-07-19 12:05:00,28.13,28.15,28.1,28.11,153569.0,21.7509,21.7664,21.7277,21.7354,153569.0
2016-07-19 12:10:00,28.12,28.12,28.09,28.12,228445.0,21.7432,21.7432,21.72,21.7432,228445.0
2016-07-19 12:15:00,28.12,28.13,28.11,28.11,91800.0,21.7432,21.7509,21.7354,21.7354,91800.0
2016-07-19 12:20:00,28.11,28.12,28.09,28.09,93756.0,21.7354,21.7432,21.72,21.72,93756.0
2016-07-19 12:25:00,28.09,28.11,28.06,28.07,122077.0,21.72,21.7354,21.6968,21.7045,122077.0
2016-07-19 12:30:00,28.07,28.14,28.07,28.13,127491.0,21.7045,21.7586,21.7045,21.7509,127491.0
2016-07-19 12:35:00,28.14,28.21,28.1,28.18,282267.0,21.7586,21.8128,21.7277,21.7896,282267.0
2016-07-19 12:40:00,28.18,28.19,28.13,28.14,68952.0,21.7896,21.7973,21.7509,21.7586,68952.0
2016-07-19 12:45:00,28.14,28.16,28.13,28.15,48254.0,21.7586,21.7741,21.7509,21.7664,48254.0
2016-07-19 12:50:00,28.15,28.18,28.12,28.12,68234.0,21.7664,21.7896,21.7432,21.7432,68234.0
2016-07-19 12:55:00,28.12,28.14,28.11,28.12,76982.0,21.7432,21.7586,21.7354,21.7432,76982.0
2016-07-19 13:00:00,28.13,28.17,28.11,28.17,129980.0,21.7509,21.7818,21.7354,21.7818,129980.0
2016-07-19 13:05:00,28.17,28.22,28.15,28.2,197612.0,21.7818,21.8205,21.7664,21.805,197612.0
2016-07-19 13:10:00,28.19,28.2,28.17,28.17,60435.0,21.7973,21.805,21.7818,21.7818,60435.0
2016-07-19 13:15:00,28.17,28.19,28.16,28.18,83387.0,21.7818,21.7973,21.7741,21.7896,83387.0
2016-07-19 13:20:00,28.18,28.18,28.15,28.15,37175.0,21.7896,21.7896,21.7664,21.7664,37175.0
2016-07-19 13:25:00,28.15,28.2,28.15,28.18,138603.0,21.7664,21.805,21.7664,21.7896,138603.0
2016-07-19 13:30:00,28.18,28.21,28.17,28.2,181914.0,21.7896,21.8128,21.7818,21.805,181914.0
2016-07-19 13:35:00,28.2,28.27,28.2,28.24,230131.0,21.805,21.8592,21.805,21.836,230131.0
2016-07-19 13:40:00,28.24,28.25,28.2,28.21,111312.0,21.836,21.8437,21.805,21.8128,111312.0
2016-07-19 13:45:00,28.21,28.21,28.17,28.18,60582.0,21.8128,21.8128,21.7818,21.7896,60582.0
2016-07-19 13:50:00,28.18,28.19,28.17,28.18,71752.0,21.7896,21.7973,21.7818,21.7896,71752.0
2016-07-19 13:55:00,28.18,28.19,28.14,28.14,59986.0,21.7896,21.7973,21.7586,21.7586,59986.0
2016-07-19 14:00:00,28.14,28.22,28.14,28.21,123766.0,21.7586,21.8205,21.7586,21.8128,123766.0
2016-07-19 14:05:00,28.22,28.25,28.19,28.2,125313.0,21.8205,21.8437,21.7973,21.805,125313.0
2016-07-19 14:10:00,28.19,28.22,28.18,28.19,164377.0,21.7973,21.8205,21.7896,21.7973,164377.0
2016-07-19 14:15:00,28.19,28.2,28.17,28.17,63743.0,21.7973,21.805,21.7818,21.7818,63743.0
2016-07-19 14:20:00,28.17,28.23,28.17,28.2,106536.0,21.7818,21.8282,21.7818,21.805,106536.0
2016-07-19 14:25:00,28.2,28.24,28.19,28.24,110149.0,21.805,21.836,21.7973,21.836,110149.0
2016-07-19 14:30:00,28.23,28.26,28.2,28.2,162293.0,21.8282,21.8514,21.805,21.805,162293.0
2016-07-19 14:35:00,28.2,28.23,28.19,28.21,90845.0,21.805,21.8282,21.7973,21.8128,90845.0
2016-07-19 14:40:00,28.21,28.23,28.18,28.19,133256.0,21.8128,21.8282,21.7896,21.7973,133256.0
2016-07-19 14:45:00,28.18,28.2,28.16,28.18,83103.0,21.7896,21.805,21.7741,21.7896,83103.0
2016-07-19 14:50:00,28.18,28.21,28.17,28.21,131692.0,21.7896,21.8128,21.7818,21.8128,131692.0
2016-07-19 14:55:00,28.21,28.22,28.19,28.19,105589.0,21.8128,21.8205,21.7973,21.7973,105589.0
2016-07-19 15:00:00,28.2,28.22,28.19,28.2,208943.0,21.805,21.8205,21.7973,21.805,208943.0
2016-07-19 15:05:00,28.19,28.24,28.19,28.21,256092.0,21.7973,21.836,21.7973,21.8128,256092.0
2016-07-19 15:10:00,28.21,28.26,28.2,28.26,187591.0,21.8128,21.8514,21.805,21.8514,187591.0
2016-07-19 15:15:00,28.26,28.27,28.21,28.21,219803.0,21.8514,21.8592,21.8128,21.8128,219803.0
2016-07-19 15:20:00,28.21,28.24,28.21,28.24,159724.0,21.8128,21.836,21.8128,21.836,159724.0
2016-07-19 15:25:00,28.24,28.24,28.21,28.22,147713.0,21.836,21.836,21.8128,21.8205,147713.0
2016-07-19 15:30:00,28.22,28.25,28.19,28.21,1101550.0,21.8205,21.8437,21.7973,21.8128,1101550.0
2016-07-19 15:35:00,28.22,28.23,28.19,28.2,466812.0,21.8205,21.8282,21.7973,21.805,466812.0
2016-07-19 15:40:00,28.2,28.2,28.17,28.2,600243.0,21.805,21.805,21.7818,21.805,600243.0
2016-07-19 15:45:00,28.2,28.21,28.18,28.19,493273.0,21.805,21.8128,21.7896,21.7973,493273.0
2016-07-19 15:50:00,28.19,28.24,28.19,28.21,780610.0,21.7973,21.836,21.7973,21.8128,780610.0
2016-07-19 15:55:00,28.21,28.23,28.18,28.2,1480618.0,21.8128,21.8282,21.7896,21.805,1480618.0
2016-07-20 09:30:00,29.14,29.14,28.71,28.71,1390233.0,22.5319,22.5319,22.1994,22.1994,1390233.0
2016-07-20 09:35:00,28.71,28.75,28.44,28.56,1191152.0,22.1994,22.2303,21.9906,22.0834,1191152.0
2016-07-20 09:40:00,28.56,28.58,28.3,28.31,1095045.0,22.0834,22.0989,21.8824,21.8901,1095045.0
2016-07-20 09:45:00,28.31,28.39,28.19,28.29,616092.0,21.8901,21.952,21.7973,21.8746,616092.0
2016-07-20 09:50:00,28.28,28.45,28.23,28.43,976548.0,21.8669,21.9983,21.8282,21.9829,976548.0
2016-07-20 09:55:00,28.43,28.43,28.26,28.35,463162.0,21.9829,21.9829,21.8514,21.921,463162.0
2016-07-20 10:00:00,28.35,28.4,28.27,28.39,463907.0,21.921,21.9597,21.8592,21.952,463907.0
2016-07-20 10:05:00,28.39,28.44,28.34,28.43,568348.0,21.952,21.9906,21.9133,21.9829,568348.0
2016-07-20 10:10:00,28.42,28.53,28.38,28.52,684258.0,21.9752,22.0602,21.9442,22.0525,684258.0
2016-07-20 10:15:00,28.53,28.63,28.5,28.63,443494.0,22.0602,22.1375,22.037,22.1375,443494.0
2016-07-20 10:20:00,28.63,28.65,28.55,28.6,575465.0,22.1375,22.153,22.0757,22.1143,575465.0
2016-07-20 10:25:00,28.6,28.62,28.49,28.56,498178.0,22.1143,22.1298,22.0293,22.0834,498178.0
2016-07-20 10:30:00,28.57,28.72,28.56,28.71,489571.0,22.0911,22.2071,22.0834,22.1994,489571.0
2016-07-20 10:35:00,28.71,28.78,28.69,28.78,336001.0,22.1994,22.2535,22.1839,22.2535,336001.0
2016-07-20 10:40:00,28.78,28.81,28.73,28.79,281152.0,22.2535,22.2767,22.2149,22.2612,281152.0
2016-07-20 10:45:00,28.8,28.81,28.72,28.8,317361.0,22.269,22.2767,22.2071,22.269,317361.0
2016-07-20 10:50:00,28.8,28.81,28.75,28.76,207231.0,22.269,22.2767,22.2303,22.238,207231.0
2016-07-20 10:55:00,28.77,28.8,28.75,28.76,193009.0,22.2458,22.269,22.2303,22.238,193009.0
2016-07-20 11:00:00,28.76,28.87,28.76,28.87,266430.0,22.238,22.3231,22.238,22.3231,266430.0
2016-07-20 11:05:00,28.87,28.97,28.86,28.89,696418.0,22.3231,22.4004,22.3154,22.3386,696418.0
2016-07-20 11:10:00,28.9,28.99,28.89,28.96,359727.0,22.3463,22.4159,22.3386,22.3927,359727.0
2016-07-20 11:15:00,28.97,29.03,28.96,29.03,297344.0,22.4004,22.4468,22.3927,22.4468,297344.0
2016-07-20 11:20:00,29.03,29.04,28.96,29.02,330543.0,22.4468,22.4546,22.3927,22.4391,330543.0
2016-07-20 11:25:00,29.02,29.05,29.0,29.01,307592.0,22.4391,22.4623,22.4236,22.4314,307592.0
2016-07-20 11:30:00,29.01,29.04,28.93,28.94,352790.0,22.4314,22.4546,22.3695,22.3772,352790.0
2016-07-20 11:35:00,28.94,28.97,28.83,28.84,261747.0,22.3772,22.4004,22.2922,22.2999,261747.0
2016-07-20 11:40:00,28.84,28.9,28.81,28.82,295277.0,22.2999,22.3463,22.2767,22.2844,295277.0
2016-07-20 11:45:00,28.82,28.85,28.78,28.79,181792.0,22.2844,22.3076,22.2535,22.2612,181792.0
2016-07-20 11:50:00,28.79,28.81,28.71,28.81,470845.0,22.2612,22.2767,22.1994,22.2767,470845.0
2016-07-20 11:55:00,28.82,28.92,28.8,28.81,406017.0,22.2844,22.3618,22.269,22.2767,406017.0
2016-07-20 12:00:00,28.81,28.82,28.75,28.82,266473.0,22.2767,22.2844,22.2303,22.2844,266473.0
2016-07-20 12:05:00,28.82,28.83,28.76,28.78,174521.0,22.2844,22.2922,22.238,22.2535,174521.0
2016-07-20 12:10:00,28.78,28.83,28.76,28.78,111841.0,22.2535,22.2922,22.238,22.2535,111841.0
2016-07-20 12:15:00,28.78,28.82,28.78,28.8,104314.0,22.2535,22.2844,22.2535,22.269,104314.0
2016-07-20 12:20:00,28.81,28.83,28.79,28.8,88299.0,22.2767,22.2922,22.2612,22.269,88299.0
2016-07-20 12:25:00,28.8,28.82,28.75,28.77,329697.0,22.269,22.2844,22.2303,22.2458,329697.0
2016-07-20 12:30:00,28.77,28.77,28.65,28.68,379475.0,22.2458,22.2458,22.153,22.1762,379475.0
2016-07-20 12:35:00,28.68,28.68,28.61,28.66,291151.0,22.1762,22.1762,22.1221,22.1607,291151.0
2016-07-20 12:40:00,28.67,28.67,28.56,28.57,266227.0,22.1685,22.1685,22.0834,22.0911,266227.0
2016-07-20 12:45:00,28.57,28.62,28.56,28.56,257920.0,22.0911,22.1298,22.0834,22.0834,257920.0
2016-07-20 12:50:00,28.56,28.57,28.5,28.54,195871.0,22.0834,22.0911,22.037,22.0679,195871.0
2016-07-20 12:55:00,28.54,28.63,28.53,28.6,258575.0,22.0679,22.1375,22.0602,22.1143,258575.0
2016-07-20 13:00:00,28.6,28.61,28.55,28.56,146069.0,22.1143,22.1221,22.0757,22.0834,146069.0
2016-07-20 13:05:00,28.57,28.62,28.56,28.61,123828.0,22.0911,22.1298,22.0834,22.1221,123828.0
2016-07-20 13:10:00,28.61,28.61,28.57,28.58,76145.0,22.1221,22.1221,22.0911,22.0989,76145.0
2016-07-20 13:15:00,28.58,28.64,28.57,28.63,104495.0,22.0989,22.1453,22.0911,22.1375,104495.0
2016-07-20 13:20:00,28.63,28.64,28.59,28.6,108105.0,22.1375,22.1453,22.1066,22.1143,108105.0
2016-07-20 13:25:00,28.6,28.69,28.58,28.67,128084.0,22.1143,22.1839,22.0989,22.1685,128084.0
2016-07-20 13:30:00,28.67,28.71,28.64,28.69,202609.0,22.1685,22.1994,22.1453,22.1839,202609.0
2016-07-20 13:35:00,28.7,28.73,28.69,28.71,168795.0,22.1917,22.2149,22.1839,22.1994,168795.0
2016-07-20 13:40:00,28.71,28.73,28.7,28.7,118322.0,22.1994,22.2149,22.1917,22.1917,118322.0
2016-07-20 13:45:00,28.7,28.7,28.58,28.58,219213.0,22.1917,22.1917,22.0989,22.0989,219213.0
2016-07-20 13:50:00,28.58,28.59,28.54,28.56,161154.0,22.0989,22.1066,22.0679,22.0834,161154.0
2016-07-20 13:55:00,28.56,28.57,28.53,28.56,124419.0,22.0834,22.0911,22.0602,22.0834,124419.0
2016-07-20 14:00:00,28.55,28.65,28.55,28.62,186906.0,22.0757,22.153,22.0757,22.1298,186906.0
2016-07-20 14:05:00,28.61,28.64,28.6,28.62,75541.0,22.1221,22.1453,22.1143,22.1298,75541.0
2016-07-20 14:10:00,28.62,28.67,28.61,28.67,136791.0,22.1298,22.1685,22.1221,22.1685,136791.0
2016-07-20 14:15:00,28.67,28.69,28.62,28.63,168318.0,22.1685,22.1839,22.1298,22.1375,168318.0
2016-07-20 14:20:00,28.62,28.64,28.6,28.6,108327.0,22.1298,22.1453,22.1143,22.1143,108327.0
2016-07-20 14:25:00,28.6,28.61,28.58,28.59,145766.0,22.1143,22.1221,22.0989,22.1066,145766.0
2016-07-20 14:30:00,28.59,28.62,28.55,28.57,227119.0,22.1066,22.1298,22.0757,22.0911,227119.0
2016-07-20 14:35:00,28.57,28.61,28.56,28.6,117418.0,22.0911,22.1221,22.0834,22.1143,117418.0
2016-07-20 14:40:00,28.6,28.61,28.57,28.6,128615.0,22.1143,22.1221,22.0911,22.1143,128615.0
2016-07-20 14:45:00,28.6,28.62,28.57,28.58,251772.0,22.1143,22.1298,22.0911,22.0989,251772.0
2016-07-20 14:50:00,28.57,28.61,28.57,28.6,129217.0,22.0911,22.1221,22.0911,22.1143,129217.0
2016-07-20 14:55:00,28.6,28.63,28.59,28.6,140766.0,22.1143,22.1375,22.1066,22.1143,140766.0
2016-07-20 15:00:00,28.6,28.62,28.57,28.57,151934.0,22.1143,22.1298,22.0911,22.0911,151934.0
2016-07-20 15:05:00,28.57,28.61,28.56,28.6,137989.0,22.0911,22.1221,22.0834,22.1143,137989.0
2016-07-20 15:10:00,28.6,28.6,28.57,28.57,77560.0,22.1143,22.1143,22.0911,22.0911,77560.0
2016-07-20 15:15:00,28.57,28.61,28.55,28.58,280715.0,22.0911,22.1221,22.0757,22.0989,280715.0
2016-07-20 15:20:00,28.58,28.6,28.53,28.53,172832.0,22.0989,22.1143,22.0602,22.0602,172832.0
2016-07-20 15:25:00,28.53,28.56,28.51,28.54,143845.0,22.0602,22.0834,22.0447,22.0679,143845.0
2016-07-20 15:30:00,28.54,28.62,28.54,28.59,287203.0,22.0679,22.1298,22.0679,22.1066,287203.0
2016-07-20 15:35:00,28.6,28.62,28.59,28.6,214689.0,22.1143,22.1298,22.1066,22.1143,214689.0
2016-07-20 15:40:00,28.6,28.69,28.59,28.68,662217.0,22.1143,22.1839,22.1066,22.1762,662217.0
2016-07-20 15:45:00,28.68,28.8,28.68,28.78,645790.0,22.1762,22.269,22.1762,22.2535,645790.0
2016-07-20 15:50:00,28.77,28.8,28.72,28.78,674591.0,22.2458,22.269,22.2071,22.2535,674591.0
2016-07-20 15:55:00,28.77,28.83,28.71,28.81,1539353.0,22.2458,22.2922,22.1994,22.2767,1539353.0
2016-07-21 09:30:00,28.69,28.97,28.69,28.83,541376.0,22.1839,22.4004,22.1839,22.2922,541376.0
2016-07-21 09:35:00,28.84,28.98,28.83,28.9,368225.0,22.2999,22.4082,22.2922,22.3463,368225.0
2016-07-21 09:40:00,28.9,29.0,28.88,29.0,327645.0,22.3463,22.4236,22.3308,22.4236,327645.0
2016-07-21 09:45:00,29.0,29.0,28.88,28.9,511074.0,22.4236,22.4236,22.3308,22.3463,511074.0
2016-07-21 09:50:00,28.9,28.95,28.82,28.84,299361.0,22.3463,22.385,22.2844,22.2999,299361.0
2016-07-21 09:55:00,28.85,28.93,28.84,28.9,353574.0,22.3076,22.3695,22.2999,22.3463,353574.0
2016-07-21 10:00:00,28.9,28.97,28.89,28.95,384546.0,22.3463,22.4004,22.3386,22.385,384546.0
2016-07-21 10:05:00,28.96,28.96,28.85,28.89,253652.0,22.3927,22.3927,22.3076,22.3386,253652.0
2016-07-21 10:10:00,28.89,28.96,28.86,28.92,369540.0,22.3386,22.3927,22.3154,22.3618,369540.0
2016-07-21 10:15:00,28.93,29.0,28.91,28.96,296287.0,22.3695,22.4236,22.354,22.3927,296287.0
2016-07-21 10:20:00,28.96,29.01,28.93,28.94,347219.0,22.3927,22.4314,22.3695,22.3772,347219.0
2016-07-21 10:25:00,28.94,28.97,28.86,28.95,254434.0,22.3772,22.4004,22.3154,22.385,254434.0
2016-07-21 10:30:00,28.94,29.01,28.94,29.0,331608.0,22.3772,22.4314,22.3772,22.4236,331608.0
2016-07-21 10:35:00,28.99,29.04,28.96,29.02,363596.0,22.4159,22.4546,22.3927,22.4391,363596.0
2016-07-21 10:40:00,29.01,29.08,29.0,29.07,339121.0,22.4314,22.4855,22.4236,22.4777,339121.0
2016-07-21 10:45:00,29.07,29.08,28.99,28.99,176248.0,22.4777,22.4855,22.4159,22.4159,176248.0
2016-07-21 10:50:00,28.99,29.04,28.99,29.02,294642.0,22.4159,22.4546,22.4159,22.4391,294642.0
2016-07-21 10:55:00,29.01,29.07,29.01,29.07,152896.0,22.4314,22.4777,22.4314,22.4777,152896.0
2016-07-21 11:00:00,29.07,29.08,29.01,29.01,255465.0,22.4777,22.4855,22.4314,22.4314,255465.0
2016-07-21 11:05:00,29.01,29.02,28.96,28.96,160227.0,22.4314,22.4391,22.3927,22.3927,160227.0
2016-07-21 11:10:00,28.96,28.97,28.92,28.94,158592.0,22.3927,22.4004,22.3618,22.3772,158592.0
2016-07-21 11:15:00,28.94,29.01,28.94,28.99,131724.0,22.3772,22.4314,22.3772,22.4159,131724.0
2016-07-21 11:20:00,28.99,29.0,28.97,28.98,115227.0,22.4159,22.4236,22.4004,22.4082,115227.0
2016-07-21 11:25:00,28.98,29.01,28.95,28.96,215971.0,22.4082,22.4314,22.385,22.3927,215971.0
2016-07-21 11:30:00,28.96,28.96,28.88,28.88,186241.0,22.3927,22.3927,22.3308,22.3308,186241.0
2016-07-21 11:35:00,28.88,28.9,28.82,28.82,218284.0,22.3308,22.3463,22.2844,22.2844,218284.0
2016-07-21 11:40:00,28.83,28.83,28.77,28.77,130231.0,22.2922,22.2922,22.2458,22.2458,130231.0
2016-07-21 11:45:00,28.77,28.78,28.69,28.75,365134.0,22.2458,22.2535,22.1839,22.2303,365134.0
2016-07-21 11:50:00,28.75,28.76,28.71,28.71,160415.0,22.2303,22.238,22.1994,22.1994,160415.0
2016-07-21 11:55:00,28.71,28.75,28.71,28.74,120892.0,22.1994,22.2303,22.1994,22.2226,120892.0
2016-07-21 12:00:00,28.74,28.8,28.73,28.8,127034.0,22.2226,22.269,22.2149,22.269,127034.0
2016-07-21 12:05:00,28.8,28.83,28.75,28.76,140961.0,22.269,22.2922,22.2303,22.238,140961.0
2016-07-21 12:10:00,28.75,28.78,28.75,28.75,128477.0,22.2303,22.2535,22.2303,22.2303,128477.0
2016-07-21 12:15:00,28.75,28.76,28.71,28.72,138149.0,22.2303,22.238,22.1994,22.2071,138149.0
2016-07-21 12:20:00,28.72,28.73,28.64,28.66,146078.0,22.2071,22.2149,22.1453,22.1607,146078.0
2016-07-21 12:25:00,28.66,28.71,28.63,28.7,226718.0,22.1607,22.1994,22.1375,22.1917,226718.0
2016-07-21 12:30:00,28.7,28.73,28.68,28.68,131968.0,22.1917,22.2149,22.1762,22.1762,131968.0
2016-07-21 12:35:00,28.69,28.78,28.68,28.78,224750.0,22.1839,22.2535,22.1762,22.2535,224750.0
2016-07-21 12:40:00,28.78,28.79,28.72,28.73,182114.0,22.2535,22.2612,22.2071,22.2149,182114.0
2016-07-21 12:45:00,28.73,28.73,28.69,28.7,94242.0,22.2149,22.2149,22.1839,22.1917,94242.0
2016-07-21 12:50:00,28.69,28.7,28.64,28.65,139450.0,22.1839,22.1917,22.1453,22.153,139450.0
2016-07-21 12:55:00,28.65,28.71,28.65,28.7,144332.0,22.153,22.1994,22.153,22.1917,144332.0
2016-07-21 13:00:00,28.7,28.72,28.69,28.69,95051.0,22.1917,22.2071,22.1839,22.1839,95051.0
2016-07-21 13:05:00,28.7,28.7,28.67,28.67,105293.0,22.1917,22.1917,22.1685,22.1685,105293.0
2016-07-21 13:10:00,28.67,28.71,28.67,28.7,112583.0,22.1685,22.1994,22.1685,22.1917,112583.0
2016-07-21 13:15:00,28.7,28.79,28.69,28.79,174557.0,22.1917,22.2612,22.1839,22.2612,174557.0
2016-07-21 13:20:00,28.79,28.82,28.76,28.77,134354.0,22.2612,22.2844,22.238,22.2458,134354.0
2016-07-21 13:25:00,28.77,28.79,28.74,28.78,133723.0,22.2458,22.2612,22.2226,22.2535,133723.0
2016-07-21 13:30:00,28.79,28.81,28.77,28.79,114757.0,22.2612,22.2767,22.2458,22.2612,114757.0
2016-07-21 13:35:00,28.79,28.81,28.79,28.8,94437.0,22.2612,22.2767,22.2612,22.269,94437.0
2016-07-21 13:40:00,28.8,28.81,28.76,28.76,104161.0,22.269,22.2767,22.238,22.238,104161.0
2016-07-21 13:45:00,28.76,28.78,28.72,28.72,88915.0,22.238,22.2535,22.2071,22.2071,88915.0
2016-07-21 13:50:00,28.72,28.73,28.69,28.71,159929.0,22.2071,22.2149,22.1839,22.1994,159929.0
2016-07-21 13:55:00,28.71,28.75,28.71,28.72,113828.0,22.1994,22.2303,22.1994,22.2071,113828.0
2016-07-21 14:00:00,28.72,28.73,28.7,28.71,116677.0,22.2071,22.2149,22.1917,22.1994,116677.0
2016-07-21 14:05:00,28.71,28.75,28.71,28.71,111597.0,22.1994,22.2303,22.1994,22.1994,111597.0
2016-07-21 14:10:00,28.71,28.75,28.7,28.74,100426.0,22.1994,22.2303,22.1917,22.2226,100426.0
2016-07-21 14:15:00,28.74,28.74,28.71,28.71,89697.0,22.2226,22.2226,22.1994,22.1994,89697.0
2016-07-21 14:20:00,28.71,28.73,28.71,28.72,73877.0,22.1994,22.2149,22.1994,22.2071,73877.0
2016-07-21 14:25:00,28.72,28.8,28.72,28.78,155721.0,22.2071,22.269,22.2071,22.2535,155721.0
2016-07-21 14:30:00,28.78,28.81,28.78,28.79,78352.0,22.2535,22.2767,22.2535,22.2612,78352.0
2016-07-21 14:35:00,28.79,28.8,28.77,28.78,140439.0,22.2612,22.269,22.2458,22.2535,140439.0
2016-07-21 14:40:00,28.78,28.8,28.76,28.76,167036.0,22.2535,22.269,22.238,22.238,167036.0
2016-07-21 14:45:00,28.76,28.77,28.72,28.76,142977.0,22.238,22.2458,22.2071,22.238,142977.0
2016-07-21 14:50:00,28.76,28.82,28.76,28.79,147128.0,22.238,22.2844,22.238,22.2612,147128.0
2016-07-21 14:55:00,28.79,28.81,28.77,28.78,123647.0,22.2612,22.2767,22.2458,22.2535,123647.0
2016-07-21 15:00:00,28.77,28.79,28.76,28.76,100479.0,22.2458,22.2612,22.238,22.238,100479.0
2016-07-21 15:05:00,28.77,28.77,28.71,28.73,138536.0,22.2458,22.2458,22.1994,22.2149,138536.0
2016-07-21 15:10:00,28.73,28.76,28.72,28.75,140060.0,22.2149,22.238,22.2071,22.2303,140060.0
2016-07-21 15:15:00,28.74,28.75,28.72,28.74,135377.0,22.2226,22.2303,22.2071,22.2226,135377.0
2016-07-21 15:20:00,28.75,28.77,28.74,28.77,118221.0,22.2303,22.2458,22.2226,22.2458,118221.0
2016-07-21 15:25:00,28.77,28.8,28.76,28.79,238895.0,22.2458,22.269,22.238,22.2612,238895.0
2016-07-21 15:30:00,28.79,28.81,28.77,28.8,220651.0,22.2612,22.2767,22.2458,22.269,220651.0
2016-07-21 15:35:00,28.8,28.8,28.78,28.79,367275.0,22.269,22.269,22.2535,22.2612,367275.0
2016-07-21 15:40:00,28.79,28.82,28.78,28.81,359606.0,22.2612,22.2844,22.2535,22.2767,359606.0
2016-07-21 15:45:00,28.8,28.84,28.8,28.84,515561.0,22.269,22.2999,22.269,22.2999,515561.0
2016-07-21 15:50:00,28.83,28.89,28.83,28.87,647474.0,22.2922,22.3386,22.2922,22.3231,647474.0
2016-07-21 15:55:00,28.87,28.91,28.84,28.87,1199736.0,22.3231,22.354,22.2999,22.3231,1199736.0
2016-07-22 09:30:00,28.73,28.94,28.73,28.92,532726.0,22.2149,22.3772,22.2149,22.3618,532726.0
2016-07-22 09:35:00,28.92,28.94,28.83,28.83,293954.0,22.3618,22.3772,22.2922,22.2922,293954.0
2016-07-22 09:40:00,28.84,28.88,28.73,28.76,283799.0,22.2999,22.3308,22.2149,22.238,283799.0
2016-07-22 09:45:00,28.76,28.83,28.76,28.82,191156.0,22.238,22.2922,22.238,22.2844,191156.0
2016-07-22 09:50:00,28.82,28.9,28.81,28.84,225084.0,22.2844,22.3463,22.2767,22.2999,225084.0
2016-07-22 09:55:00,28.84,28.84,28.76,28.82,177812.0,22.2999,22.2999,22.238,22.2844,177812.0
2016-07-22 10:00:00,28.83,28.9,28.82,28.86,177887.0,22.2922,22.3463,22.2844,22.3154,177887.0
2016-07-22 10:05:00,28.85,28.89,28.77,28.78,385885.0,22.3076,22.3386,22.2458,22.2535,385885.0
2016-07-22 10:10:00,28.78,28.8,28.75,28.75,180218.0,22.2535,22.269,22.2303,22.2303,180218.0
2016-07-22 10:15:00,28.75,28.81,28.74,28.79,132330.0,22.2303,22.2767,22.2226,22.2612,132330.0
2016-07-22 10:20:00,28.79,28.84,28.79,28.84,94705.0,22.2612,22.2999,22.2612,22.2999,94705.0
2016-07-22 10:25:00,28.84,28.85,28.79,28.8,141822.0,22.2999,22.3076,22.2612,22.269,141822.0
2016-07-22 10:30:00,28.8,28.83,28.75,28.83,94254.0,22.269,22.2922,22.2303,22.2922,94254.0
2016-07-22 10:35:00,28.82,28.84,28.78,28.81,79782.0,22.2844,22.2999,22.2535,22.2767,79782.0
2016-07-22 10:40:00,28.8,28.85,28.79,28.84,107921.0,22.269,22.3076,22.2612,22.2999,107921.0
2016-07-22 10:45:00,28.85,28.89,28.84,28.88,74943.0,22.3076,22.3386,22.2999,22.3308,74943.0
2016-07-22 10:50:00,28.88,28.95,28.87,28.93,253976.0,22.3308,22.385,22.3231,22.3695,253976.0
2016-07-22 10:55:00,28.93,28.98,28.92,28.98,123951.0,22.3695,22.4082,22.3618,22.4082,123951.0
2016-07-22 11:00:00,28.97,28.99,28.88,28.91,126951.0,22.4004,22.4159,22.3308,22.354,126951.0
2016-07-22 11:05:00,28.91,28.92,28.87,28.9,92234.0,22.354,22.3618,22.3231,22.3463,92234.0
2016-07-22 11:10:00,28.9,28.93,28.89,28.93,64500.0,22.3463,22.3695,22.3386,22.3695,64500.0
2016-07-22 11:15:00,28.93,28.93,28.88,28.89,102490.0,22.3695,22.3695,22.3308,22.3386,102490.0
2016-07-22 11:20:00,28.89,28.9,28.84,28.84,110363.0,22.3386,22.3463,22.2999,22.2999,110363.0
2016-07-22 11:25:00,28.85,28.88,28.84,28.88,48165.0,22.3076,22.3308,22.2999,22.3308,48165.0
2016-07-22 11:30:00,28.88,28.91,28.87,28.89,94834.0,22.3308,22.354,22.3231,22.3386,94834.0
2016-07-22 11:35:00,28.88,28.91,28.87,28.87,70363.0,22.3308,22.354,22.3231,22.3231,70363.0
2016-07-22 11:40:00,28.87,28.91,28.87,28.9,55704.0,22.3231,22.354,22.3231,22.3463,55704.0
2016-07-22 11:45:00,28.9,28.93,28.89,28.92,64776.0,22.3463,22.3695,22.3386,22.3618,64776.0
2016-07-22 11:50:00,28.91,28.97,28.91,28.95,117352.0,22.354,22.4004,22.354,22.385,117352.0
2016-07-22 11:55:00,28.96,29.01,28.96,28.97,163817.0,22.3927,22.4314,22.3927,22.4004,163817.0
2016-07-22 12:00:00,28.97,29.02,28.96,28.99,73599.0,22.4004,22.4391,22.3927,22.4159,73599.0
2016-07-22 12:05:00,28.99,29.02,28.98,29.0,61331.0,22.4159,22.4391,22.4082,22.4236,61331.0
2016-07-22 12:10:00,29.0,29.02,28.99,29.01,49038.0,22.4236,22.4391,22.4159,22.4314,49038.0
2016-07-22 12:15:00,29.02,29.03,29.01,29.02,34982.0,22.4391,22.4468,22.4314,22.4391,34982.0
2016-07-22 12:20:00,29.02,29.03,29.0,29.01,62824.0,22.4391,22.4468,22.4236,22.4314,62824.0
2016-07-22 12:25:00,29.01,29.05,29.0,29.05,148866.0,22.4314,22.4623,22.4236,22.4623,148866.0
2016-07-22 12:30:00,29.04,29.07,29.04,29.05,73250.0,22.4546,22.4777,22.4546,22.4623,73250.0
2016-07-22 12:35:00,29.05,29.07,29.03,29.03,119348.0,22.4623,22.4777,22.4468,22.4468,119348.0
2016-07-22 12:40:00,29.03,29.05,29.01,29.01,74511.0,22.4468,22.4623,22.4314,22.4314,74511.0
2016-07-22 12:45:00,29.01,29.03,28.99,29.0,97484.0,22.4314,22.4468,22.4159,22.4236,97484.0
2016-07-22 12:50:00,29.0,29.01,28.96,29.0,89038.0,22.4236,22.4314,22.3927,22.4236,89038.0
2016-07-22 12:55:00,29.0,29.01,28.97,28.97,49995.0,22.4236,22.4314,22.4004,22.4004,49995.0
2016-07-22 13:00:00,28.97,28.99,28.94,28.98,158252.0,22.4004,22.4159,22.3772,22.4082,158252.0
2016-07-22 13:05:00,28.98,29.0,28.97,28.98,119267.0,22.4082,22.4236,22.4004,22.4082,119267.0
2016-07-22 13:10:00,28.98,29.0,28.97,28.98,71383.0,22.4082,22.4236,22.4004,22.4082,71383.0
2016-07-22 13:15:00,28.98,28.99,28.97,28.98,106543.0,22.4082,22.4159,22.4004,22.4082,106543.0
2016-07-22 13:20:00,28.98,29.01,28.97,29.0,109437.0,22.4082,22.4314,22.4004,22.4236,109437.0
2016-07-22 13:25:00,29.0,29.02,29.0,29.02,79423.0,22.4236,22.4391,22.4236,22.4391,79423.0
2016-07-22 13:30:00,29.02,29.03,29.0,29.02,89866.0,22.4391,22.4468,22.4236,22.4391,89866.0
2016-07-22 13:35:00,29.02,29.03,28.97,28.98,73326.0,22.4391,22.4468,22.4004,22.4082,73326.0
2016-07-22 13:40:00,28.97,29.0,28.97,28.99,121002.0,22.4004,22.4236,22.4004,22.4159,121002.0
2016-07-22 13:45:00,29.0,29.0,28.98,28.99,77951.0,22.4236,22.4236,22.4082,22.4159,77951.0
2016-07-22 13:50:00,28.99,29.0,28.98,28.99,132702.0,22.4159,22.4236,22.4082,22.4159,132702.0
2016-07-22 13:55:00,29.0,29.01,28.96,28.96,190972.0,22.4236,22.4314,22.3927,22.3927,190972.0
2016-07-22 14:00:00,28.96,28.97,28.95,28.95,67384.0,22.3927,22.4004,22.385,22.385,67384.0
2016-07-22 14:05:00,28.95,28.97,28.95,28.96,79793.0,22.385,22.4004,22.385,22.3927,79793.0
2016-07-22 14:10:00,28.96,28.98,28.92,28.92,102398.0,22.3927,22.4082,22.3618,22.3618,102398.0
2016-07-22 14:15:00,28.92,28.95,28.91,28.95,90002.0,22.3618,22.385,22.354,22.385,90002.0
2016-07-22 14:20:00,28.95,28.96,28.92,28.93,87212.0,22.385,22.3927,22.3618,22.3695,87212.0
2016-07-22 14:25:00,28.93,28.94,28.9,28.9,90068.0,22.3695,22.3772,22.3463,22.3463,90068.0
2016-07-22 14:30:00,28.9,28.91,28.88,28.9,92774.0,22.3463,22.354,22.3308,22.3463,92774.0
2016-07-22 14:35:00,28.9,28.92,28.89,28.9,114957.0,22.3463,22.3618,22.3386,22.3463,114957.0
2016-07-22 14:40:00,28.9,28.92,28.89,28.91,92055.0,22.3463,22.3618,22.3386,22.354,92055.0
2016-07-22 14:45:00,28.91,28.93,28.9,28.93,73689.0,22.354,22.3695,22.3463,22.3695,73689.0
2016-07-22 14:50:00,28.93,28.93,28.9,28.91,117360.0,22.3695,22.3695,22.3463,22.354,117360.0
2016-07-22 14:55:00,28.91,28.93,28.89,28.89,91358.0,22.354,22.3695,22.3386,22.3386,91358.0
2016-07-22 15:00:00,28.9,28.93,28.89,28.92,122689.0,22.3463,22.3695,22.3386,22.3618,122689.0
2016-07-22 15:05:00,28.92,28.94,28.92,28.94,89525.0,22.3618,22.3772,22.3618,22.3772,89525.0
2016-07-22 15:10:00,28.93,28.94,28.92,28.92,96914.0,22.3695,22.3772,22.3618,22.3618,96914.0
2016-07-22 15:15:00,28.92,28.95,28.92,28.95,97173.0,22.3618,22.385,22.3618,22.385,97173.0
2016-07-22 15:20:00,28.94,28.98,28.94,28.96,169268.0,22.3772,22.4082,22.3772,22.3927,169268.0
2016-07-22 15:25:00,28.96,28.97,28.89,28.9,283308.0,22.3927,22.4004,22.3386,22.3463,283308.0
2016-07-22 15:30:00,28.9,28.96,28.9,28.94,151703.0,22.3463,22.3927,22.3463,22.3772,151703.0
2016-07-22 15:35:00,28.94,28.97,28.92,28.96,206150.0,22.3772,22.4004,22.3618,22.3927,206150.0
2016-07-22 15:40:00,28.96,28.97,28.94,28.96,348395.0,22.3927,22.4004,22.3772,22.3927,348395.0
2016-07-22 15:45:00,28.97,28.97,28.94,28.95,272614.0,22.4004,22.4004,22.3772,22.385,272614.0
2016-07-22 15:50:00,28.95,28.96,28.92,28.95,582368.0,22.385,22.3927,22.3618,22.385,582368.0
2016-07-22 15:55:00,28.95,28.95,28.92,28.93,657390.0,22.385,22.385,22.3618,22.3695,657390.0
2016-07-25 09:30:00,28.82,28.95,28.8,28.95,339400.0,22.2844,22.385,22.269,22.385,339400.0
2016-07-25 09:35:00,28.95,28.97,28.9,28.97,175055.0,22.385,22.4004,22.3463,22.4004,175055.0
2016-07-25 09:40:00,28.97,29.06,28.96,28.99,254984.0,22.4004,22.47,22.3927,22.4159,254984.0
2016-07-25 09:45:00,29.0,29.05,28.98,28.99,200430.0,22.4236,22.4623,22.4082,22.4159,200430.0
2016-07-25 09:50:00,28.99,29.02,28.93,29.02,182160.0,22.4159,22.4391,22.3695,22.4391,182160.0
2016-07-25 09:55:00,29.01,29.12,29.0,29.02,168864.0,22.4314,22.5164,22.4236,22.4391,168864.0
2016-07-25 10:00:00,29.01,29.09,28.98,29.09,134688.0,22.4314,22.4932,22.4082,22.4932,134688.0
2016-07-25 10:05:00,29.09,29.1,28.92,28.96,190649.0,22.4932,22.5009,22.3618,22.3927,190649.0
2016-07-25 10:10:00,28.96,28.98,28.87,28.89,219784.0,22.3927,22.4082,22.3231,22.3386,219784.0
2016-07-25 10:15:00,28.89,28.91,28.83,28.87,279634.0,22.3386,22.354,22.2922,22.3231,279634.0
2016-07-25 10:20:00,28.87,28.87,28.8,28.82,212059.0,22.3231,22.3231,22.269,22.2844,212059.0
2016-07-25 10:25:00,28.82,28.86,28.81,28.86,130212.0,22.2844,22.3154,22.2767,22.3154,130212.0
2016-07-25 10:30:00,28.85,28.87,28.79,28.83,223152.0,22.3076,22.3231,22.2612,22.2922,223152.0
2016-07-25 10:35:00,28.83,28.9,28.82,28.89,167067.0,22.2922,22.3463,22.2844,22.3386,167067.0
2016-07-25 10:40:00,28.89,28.92,28.86,28.89,90974.0,22.3386,22.3618,22.3154,22.3386,90974.0
2016-07-25 10:45:00,28.89,28.98,28.89,28.94,114627.0,22.3386,22.4082,22.3386,22.3772,114627.0
2016-07-25 10:50:00,28.93,28.99,28.92,28.99,79832.0,22.3695,22.4159,22.3618,22.4159,79832.0
2016-07-25 10:55:00,28.99,28.99,28.92,28.94,95288.0,22.4159,22.4159,22.3618,22.3772,95288.0
2016-07-25 11:00:00,28.93,28.97,28.92,28.94,63324.0,22.3695,22.4004,22.3618,22.3772,63324.0
2016-07-25 11:05:00,28.93,28.94,28.87,28.9,67225.0,22.3695,22.3772,22.3231,22.3463,67225.0
2016-07-25 11:10:00,28.89,28.91,28.88,28.89,70933.0,22.3386,22.354,22.3308,22.3386,70933.0
2016-07-25 11:15:00,28.89,28.93,28.89,28.92,68362.0,22.3386,22.3695,22.3386,22.3618,68362.0
2016-07-25 11:20:00,28.92,28.95,28.89,28.95,79396.0,22.3618,22.385,22.3386,22.385,79396.0
2016-07-25 11:25:00,28.95,28.97,28.91,28.93,82002.0,22.385,22.4004,22.354,22.3695,82002.0
2016-07-25 11:30:00,28.93,28.96,28.92,28.96,64722.0,22.3695,22.3927,22.3618,22.3927,64722.0
2016-07-25 11:35:00,28.96,28.97,28.93,28.94,61322.0,22.3927,22.4004,22.3695,22.3772,61322.0
2016-07-25 11:40:00,28.95,28.95,28.9,28.94,77481.0,22.385,22.385,22.3463,22.3772,77481.0
2016-07-25 11:45:00,28.94,28.96,28.91,28.95,112085.0,22.3772,22.3927,22.354,22.385,112085.0
2016-07-25 11:50:00,28.95,28.98,28.95,28.97,104587.0,22.385,22.4082,22.385,22.4004,104587.0
2016-07-25 11:55:00,28.97,28.97,28.94,28.94,58328.0,22.4004,22.4004,22.3772,22.3772,58328.0
2016-07-25 12:00:00,28.95,28.98,28.94,28.97,72820.0,22.385,22.4082,22.3772,22.4004,72820.0
2016-07-25 12:05:00,28.96,28.99,28.96,28.98,83000.0,22.3927,22.4159,22.3927,22.4082,83000.0
2016-07-25 12:10:00,28.98,28.98,28.93,28.94,41953.0,22.4082,22.4082,22.3695,22.3772,41953.0
2016-07-25 12:15:00,28.95,28.96,28.91,28.93,67608.0,22.385,22.3927,22.354,22.3695,67608.0
2016-07-25 12:20:00,28.93,28.97,28.92,28.96,128941.0,22.3695,22.4004,22.3618,22.3927,128941.0
2016-07-25 12:25:00,28.96,28.99,28.95,28.97,68199.0,22.3927,22.4159,22.385,22.4004,68199.0
2016-07-25 12:30:00,28.98,28.98,28.93,28.93,100271.0,22.4082,22.4082,22.3695,22.3695,100271.0
2016-07-25 12:35:00,28.94,28.96,28.93,28.94,52394.0,22.3772,22.3927,22.3695,22.3772,52394.0
2016-07-25 12:40:00,28.94,28.98,28.94,28.98,53578.0,22.3772,22.4082,22.3772,22.4082,53578.0
2016-07-25 12:45:00,28.98,29.0,28.97,29.0,116626.0,22.4082,22.4236,22.4004,22.4236,116626.0
2016-07-25 12:50:00,29.0,29.02,28.99,29.02,130937.0,22.4236,22.4391,22.4159,22.4391,130937.0
2016-07-25 12:55:00,29.02,29.02,28.99,29.0,41148.0,22.4391,22.4391,22.4159,22.4236,41148.0
2016-07-25 13:00:00,29.0,29.01,28.97,28.98,68791.0,22.4236,22.4314,22.4004,22.4082,68791.0
2016-07-25 13:05:00,28.98,29.0,28.97,28.99,25285.0,22.4082,22.4236,22.4004,22.4159,25285.0
2016-07-25 13:10:00,29.0,29.02,28.99,29.0,63020.0,22.4236,22.4391,22.4159,22.4236,63020.0
2016-07-25 13:15:00,29.01,29.04,29.0,29.03,66668.0,22.4314,22.4546,22.4236,22.4468,66668.0
2016-07-25 13:20:00,29.03,29.03,28.97,28.97,121550.0,22.4468,22.4468,22.4004,22.4004,121550.0
2016-07-25 13:25:00,28.97,29.04,28.97,29.03,38182.0,22.4004,22.4546,22.4004,22.4468,38182.0
2016-07-25 13:30:00,29.03,29.04,29.0,29.02,54388.0,22.4468,22.4546,22.4236,22.4391,54388.0
2016-07-25 13:35:00,29.02,29.03,29.0,29.01,54842.0,22.4391,22.4468,22.4236,22.4314,54842.0
2016-07-25 13:40:00,29.01,29.02,28.99,28.99,60859.0,22.4314,22.4391,22.4159,22.4159,60859.0
2016-07-25 13:45:00,28.99,29.0,28.99,29.0,29202.0,22.4159,22.4236,22.4159,22.4236,29202.0
2016-07-25 13:50:00,29.0,29.02,29.0,29.02,56081.0,22.4236,22.4391,22.4236,22.4391,56081.0
2016-07-25 13:55:00,29.02,29.03,29.01,29.02,54789.0,22.4391,22.4468,22.4314,22.4391,54789.0
2016-07-25 14:00:00,29.03,29.03,29.0,29.03,67115.0,22.4468,22.4468,22.4236,22.4468,67115.0
2016-07-25 14:05:00,29.03,29.07,29.02,29.07,61881.0,22.4468,22.4777,22.4391,22.4777,61881.0
2016-07-25 14:10:00,29.07,29.07,29.04,29.05,72234.0,22.4777,22.4777,22.4546,22.4623,72234.0
2016-07-25 14:15:00,29.05,29.06,29.04,29.05,51857.0,22.4623,22.47,22.4546,22.4623,51857.0
2016-07-25 14:20:00,29.05,29.06,29.03,29.05,83584.0,22.4623,22.47,22.4468,22.4623,83584.0
2016-07-25 14:25:00,29.05,29.05,29.02,29.03,42275.0,22.4623,22.4623,22.4391,22.4468,42275.0
2016-07-25 14:30:00,29.03,29.07,29.02,29.07,64193.0,22.4468,22.4777,22.4391,22.4777,64193.0
2016-07-25 14:35:00,29.07,29.08,29.03,29.05,141382.0,22.4777,22.4855,22.4468,22.4623,141382.0
2016-07-25 14:40:00,29.05,29.08,29.04,29.05,105774.0,22.4623,22.4855,22.4546,22.4623,105774.0
2016-07-25 14:45:00,29.04,29.07,29.04,29.07,119002.0,22.4546,22.4777,22.4546,22.4777,119002.0
2016-07-25 14:50:00,29.07,29.07,29.04,29.05,88411.0,22.4777,22.4777,22.4546,22.4623,88411.0
2016-07-25 14:55:00,29.05,29.06,29.04,29.05,49956.0,22.4623,22.47,22.4546,22.4623,49956.0
2016-07-25 15:00:00,29.05,29.09,29.05,29.08,63810.0,22.4623,22.4932,22.4623,22.4855,63810.0
2016-07-25 15:05:00,29.08,29.08,29.04,29.05,106236.0,22.4855,22.4855,22.4546,22.4623,106236.0
2016-07-25 15:10:00,29.06,29.07,29.05,29.07,77624.0,22.47,22.4777,22.4623,22.4777,77624.0
2016-07-25 15:15:00,29.06,29.09,29.06,29.08,90855.0,22.47,22.4932,22.47,22.4855,90855.0
2016-07-25 15:20:00,29.07,29.08,29.05,29.06,72495.0,22.4777,22.4855,22.4623,22.47,72495.0
2016-07-25 15:25:00,29.07,29.1,29.06,29.08,106332.0,22.4777,22.5009,22.47,22.4855,106332.0
2016-07-25 15:30:00,29.08,29.08,29.03,29.05,215237.0,22.4855,22.4855,22.4468,22.4623,215237.0
2016-07-25 15:35:00,29.04,29.08,29.04,29.07,142840.0,22.4546,22.4855,22.4546,22.4777,142840.0
2016-07-25 15:40:00,29.07,29.11,29.06,29.1,228464.0,22.4777,22.5087,22.47,22.5009,228464.0
2016-07-25 15:45:00,29.1,29.12,29.09,29.11,332425.0,22.5009,22.5164,22.4932,22.5087,332425.0
2016-07-25 15:50:00,29.1,29.11,29.1,29.11,298791.0,22.5009,22.5087,22.5009,22.5087,298791.0
2016-07-25 15:55:00,29.11,29.14,29.1,29.13,1069366.0,22.5087,22.5319,22.5009,22.5241,1069366.0
2016-07-26 09:30:00,29.02,29.18,29.02,29.18,334922.0,22.4391,22.5628,22.4391,22.5628,334922.0
2016-07-26 09:35:00,29.18,29.24,29.14,29.15,263653.0,22.5628,22.6092,22.5319,22.5396,263653.0
2016-07-26 09:40:00,29.16,29.19,29.08,29.15,302279.0,22.5473,22.5705,22.4855,22.5396,302279.0
2016-07-26 09:45:00,29.15,29.16,29.13,29.13,257524.0,22.5396,22.5473,22.5241,22.5241,257524.0
2016-07-26 09:50:00,29.14,29.18,29.13,29.16,177347.0,22.5319,22.5628,22.5241,22.5473,177347.0
2016-07-26 09:55:00,29.17,29.22,29.16,29.17,154586.0,22.5551,22.5937,22.5473,22.5551,154586.0
2016-07-26 10:00:00,29.17,29.22,29.16,29.19,181865.0,22.5551,22.5937,22.5473,22.5705,181865.0
2016-07-26 10:05:00,29.19,29.19,29.1,29.1,203745.0,22.5705,22.5705,22.5009,22.5009,203745.0
2016-07-26 10:10:00,29.11,29.15,29.07,29.09,211616.0,22.5087,22.5396,22.4777,22.4932,211616.0
2016-07-26 10:15:00,29.09,29.11,29.04,29.04,182334.0,22.4932,22.5087,22.4546,22.4546,182334.0
2016-07-26 10:20:00,29.04,29.1,29.03,29.09,187442.0,22.4546,22.5009,22.4468,22.4932,187442.0
2016-07-26 10:25:00,29.1,29.1,29.07,29.07,175686.0,22.5009,22.5009,22.4777,22.4777,175686.0
2016-07-26 10:30:00,29.08,29.1,29.03,29.05,177270.0,22.4855,22.5009,22.4468,22.4623,177270.0
2016-07-26 10:35:00,29.05,29.07,29.03,29.03,102179.0,22.4623,22.4777,22.4468,22.4468,102179.0
2016-07-26 10:40:00,29.03,29.05,28.99,29.02,126257.0,22.4468,22.4623,22.4159,22.4391,126257.0
2016-07-26 10:45:00,29.03,29.07,29.02,29.05,133896.0,22.4468,22.4777,22.4391,22.4623,133896.0
2016-07-26 10:50:00,29.05,29.06,28.93,28.94,138303.0,22.4623,22.47,22.3695,22.3772,138303.0
2016-07-26 10:55:00,28.95,28.97,28.88,28.88,207769.0,22.385,22.4004,22.3308,22.3308,207769.0
2016-07-26 11:00:00,28.88,28.95,28.87,28.91,217193.0,22.3308,22.385,22.3231,22.354,217193.0
2016-07-26 11:05:00,28.9,29.0,28.89,29.0,206285.0,22.3463,22.4236,22.3386,22.4236,206285.0
2016-07-26 11:10:00,29.0,29.01,28.96,29.0,265376.0,22.4236,22.4314,22.3927,22.4236,265376.0
2016-07-26 11:15:00,29.0,29.01,28.99,28.99,205145.0,22.4236,22.4314,22.4159,22.4159,205145.0
2016-07-26 11:20:00,28.99,29.07,28.98,29.05,122611.0,22.4159,22.4777,22.4082,22.4623,122611.0
2016-07-26 11:25:00,29.06,29.06,28.99,29.01,129119.0,22.47,22.47,22.4159,22.4314,129119.0
2016-07-26 11:30:00,29.0,29.02,28.98,29.01,138593.0,22.4236,22.4391,22.4082,22.4314,138593.0
2016-07-26 11:35:00,29.01,29.08,29.0,29.08,146930.0,22.4314,22.4855,22.4236,22.4855,146930.0
2016-07-26 11:40:00,29.08,29.12,29.05,29.05,293109.0,22.4855,22.5164,22.4623,22.4623,293109.0
2016-07-26 11:45:00,29.06,29.06,29.03,29.05,91845.0,22.47,22.47,22.4468,22.4623,91845.0
2016-07-26 11:50:00,29.05,29.12,29.05,29.1,179526.0,22.4623,22.5164,22.4623,22.5009,179526.0
2016-07-26 11:55:00,29.11,29.12,29.09,29.1,207203.0,22.5087,22.5164,22.4932,22.5009,207203.0
2016-07-26 12:00:00,29.1,29.11,29.06,29.06,97735.0,22.5009,22.5087,22.47,22.47,97735.0
2016-07-26 12:05:00,29.07,29.11,29.06,29.09,100517.0,22.4777,22.5087,22.47,22.4932,100517.0
2016-07-26 12:10:00,29.09,29.12,29.08,29.12,90766.0,22.4932,22.5164,22.4855,22.5164,90766.0
2016-07-26 12:15:00,29.12,29.12,29.08,29.11,199548.0,22.5164,22.5164,22.4855,22.5087,199548.0
2016-07-26 12:20:00,29.11,29.14,29.1,29.11,93214.0,22.5087,22.5319,22.5009,22.5087,93214.0
2016-07-26 12:25:00,29.11,29.12,29.1,29.12,85228.0,22.5087,22.5164,22.5009,22.5164,85228.0
2016-07-26 12:30:00,29.12,29.14,29.09,29.11,124385.0,22.5164,22.5319,22.4932,22.5087,124385.0
2016-07-26 12:35:00,29.1,29.13,29.09,29.11,129318.0,22.5009,22.5241,22.4932,22.5087,129318.0
2016-07-26 12:40:00,29.11,29.12,29.09,29.12,83488.0,22.5087,22.5164,22.4932,22.5164,83488.0
2016-07-26 12:45:00,29.12,29.15,29.11,29.15,68433.0,22.5164,22.5396,22.5087,22.5396,68433.0
2016-07-26 12:50:00,29.14,29.16,29.13,29.15,104550.0,22.5319,22.5473,22.5241,22.5396,104550.0
2016-07-26 12:55:00,29.15,29.17,29.15,29.16,91625.0,22.5396,22.5551,22.5396,22.5473,91625.0
2016-07-26 13:00:00,29.15,29.18,29.15,29.15,138140.0,22.5396,22.5628,22.5396,22.5396,138140.0
2016-07-26 13:05:00,29.15,29.17,29.13,29.15,163893.0,22.5396,22.5551,22.5241,22.5396,163893.0
2016-07-26 13:10:00,29.15,29.18,29.14,29.18,83104.0,22.5396,22.5628,22.5319,22.5628,83104.0
2016-07-26 13:15:00,29.18,29.23,29.17,29.23,85401.0,22.5628,22.6015,22.5551,22.6015,85401.0
2016-07-26 13:20:00,29.23,29.23,29.14,29.15,178337.0,22.6015,22.6015,22.5319,22.5396,178337.0
2016-07-26 13:25:00,29.15,29.16,29.14,29.16,63405.0,22.5396,22.5473,22.5319,22.5473,63405.0
2016-07-26 13:30:00,29.15,29.17,29.14,29.15,95305.0,22.5396,22.5551,22.5319,22.5396,95305.0
2016-07-26 13:35:00,29.16,29.16,29.12,29.14,100757.0,22.5473,22.5473,22.5164,22.5319,100757.0
2016-07-26 13:40:00,29.14,29.17,29.14,29.16,89167.0,22.5319,22.5551,22.5319,22.5473,89167.0
2016-07-26 13:45:00,29.17,29.2,29.15,29.16,148477.0,22.5551,22.5783,22.5396,22.5473,148477.0
2016-07-26 13:50:00,29.16,29.19,29.14,29.16,123608.0,22.5473,22.5705,22.5319,22.5473,123608.0
2016-07-26 13:55:00,29.15,29.16,29.14,29.16,115624.0,22.5396,22.5473,22.5319,22.5473,115624.0
2016-07-26 14:00:00,29.16,29.18,29.13,29.13,125636.0,22.5473,22.5628,22.5241,22.5241,125636.0
2016-07-26 14:05:00,29.13,29.14,29.11,29.13,103937.0,22.5241,22.5319,22.5087,22.5241,103937.0
2016-07-26 14:10:00,29.14,29.14,29.09,29.11,111120.0,22.5319,22.5319,22.4932,22.5087,111120.0
2016-07-26 14:15:00,29.12,29.16,29.11,29.16,168612.0,22.5164,22.5473,22.5087,22.5473,168612.0
2016-07-26 14:20:00,29.16,29.2,29.15,29.2,330904.0,22.5473,22.5783,22.5396,22.5783,330904.0
2016-07-26 14:25:00,29.19,29.2,29.15,29.15,134288.0,22.5705,22.5783,22.5396,22.5396,134288.0
2016-07-26 14:30:00,29.16,29.19,29.15,29.19,138121.0,22.5473,22.5705,22.5396,22.5705,138121.0
2016-07-26 14:35:00,29.18,29.19,29.17,29.17,84791.0,22.5628,22.5705,22.5551,22.5551,84791.0
2016-07-26 14:40:00,29.17,29.19,29.17,29.18,86480.0,22.5551,22.5705,22.5551,22.5628,86480.0
2016-07-26 14:45:00,29.19,29.19,29.16,29.16,168520.0,22.5705,22.5705,22.5473,22.5473,168520.0
2016-07-26 14:50:00,29.16,29.19,29.16,29.19,144610.0,22.5473,22.5705,22.5473,22.5705,144610.0
2016-07-26 14:55:00,29.19,29.2,29.17,29.18,120750.0,22.5705,22.5783,22.5551,22.5628,120750.0
2016-07-26 15:00:00,29.17,29.2,29.16,29.2,119865.0,22.5551,22.5783,22.5473,22.5783,119865.0
2016-07-26 15:05:00,29.2,29.21,29.18,29.2,123071.0,22.5783,22.586,22.5628,22.5783,123071.0
2016-07-26 15:10:00,29.2,29.21,29.19,29.2,102282.0,22.5783,22.586,22.5705,22.5783,102282.0
2016-07-26 15:15:00,29.2,29.22,29.16,29.18,234961.0,22.5783,22.5937,22.5473,22.5628,234961.0
2016-07-26 15:20:00,29.18,29.19,29.16,29.18,133657.0,22.5628,22.5705,22.5473,22.5628,133657.0
2016-07-26 15:25:00,29.18,29.2,29.15,29.2,203894.0,22.5628,22.5783,22.5396,22.5783,203894.0
2016-07-26 15:30:00,29.2,29.21,29.19,29.2,181900.0,22.5783,22.586,22.5705,22.5783,181900.0
2016-07-26 15:35:00,29.2,29.23,29.19,29.22,237640.0,22.5783,22.6015,22.5705,22.5937,237640.0
2016-07-26 15:40:00,29.22,29.27,29.21,29.24,355376.0,22.5937,22.6324,22.586,22.6092,355376.0
2016-07-26 15:45:00,29.24,29.28,29.24,29.26,296699.0,22.6092,22.6401,22.6092,22.6247,296699.0
2016-07-26 15:50:00,29.26,29.27,29.23,29.25,315639.0,22.6247,22.6324,22.6015,22.6169,315639.0
2016-07-26 15:55:00,29.24,29.26,29.21,29.23,778445.0,22.6092,22.6247,22.586,22.6015,778445.0
2016-07-27 09:30:00,29.03,29.35,29.03,29.31,443840.0,22.6015,22.8507,22.6015,22.8195,443840.0
2016-07-27 09:35:00,29.3,29.37,29.2,29.23,157142.0,22.8117,22.8662,22.7339,22.7572,157142.0
2016-07-27 09:40:00,29.22,29.25,29.15,29.21,218022.0,22.7494,22.7728,22.6949,22.7417,218022.0
2016-07-27 09:45:00,29.21,29.22,29.12,29.12,160416.0,22.7417,22.7494,22.6716,22.6716,160416.0
2016-07-27 09:50:00,29.13,29.24,29.12,29.24,139336.0,22.6794,22.765,22.6716,22.765,139336.0
2016-07-27 09:55:00,29.24,29.29,29.23,29.26,155245.0,22.765,22.8039,22.7572,22.7806,155245.0
2016-07-27 10:00:00,29.26,29.27,29.22,29.24,108775.0,22.7806,22.7884,22.7494,22.765,108775.0
2016-07-27 10:05:00,29.26,29.27,29.19,29.26,84616.0,22.7806,22.7884,22.7261,22.7806,84616.0
2016-07-27 10:10:00,29.26,29.27,29.21,29.24,101792.0,22.7806,22.7884,22.7417,22.765,101792.0
2016-07-27 10:15:00,29.25,29.27,29.24,29.26,163288.0,22.7728,22.7884,22.765,22.7806,163288.0
2016-07-27 10:20:00,29.25,29.26,29.2,29.25,128885.0,22.7728,22.7806,22.7339,22.7728,128885.0
2016-07-27 10:25:00,29.25,29.27,29.19,29.19,147813.0,22.7728,22.7884,22.7261,22.7261,147813.0
2016-07-27 10:30:00,29.19,29.21,29.09,29.11,285332.0,22.7261,22.7417,22.6482,22.6638,285332.0
2016-07-27 10:35:00,29.11,29.15,29.11,29.15,101541.0,22.6638,22.6949,22.6638,22.6949,101541.0
2016-07-27 10:40:00,29.15,29.15,29.01,29.02,184251.0,22.6949,22.6949,22.5859,22.5937,184251.0
2016-07-27 10:45:00,29.04,29.05,29.01,29.01,173007.0,22.6093,22.6171,22.5859,22.5859,173007.0
2016-07-27 10:50:00,29.01,29.08,29.0,29.05,133324.0,22.5859,22.6404,22.5782,22.6171,133324.0
2016-07-27 10:55:00,29.05,29.1,29.05,29.08,107844.0,22.6171,22.656,22.6171,22.6404,107844.0
2016-07-27 11:00:00,29.09,29.12,29.05,29.11,132431.0,22.6482,22.6716,22.6171,22.6638,132431.0
2016-07-27 11:05:00,29.11,29.13,29.09,29.09,104614.0,22.6638,22.6794,22.6482,22.6482,104614.0
2016-07-27 11:10:00,29.09,29.11,29.06,29.08,178788.0,22.6482,22.6638,22.6249,22.6404,178788.0
2016-07-27 11:15:00,29.07,29.08,29.04,29.04,142120.0,22.6327,22.6404,22.6093,22.6093,142120.0
2016-07-27 11:20:00,29.05,29.05,29.0,29.03,152754.0,22.6171,22.6171,22.5782,22.6015,152754.0
2016-07-27 11:25:00,29.03,29.07,29.02,29.06,139534.0,22.6015,22.6327,22.5937,22.6249,139534.0
2016-07-27 11:30:00,29.06,29.07,28.98,29.01,132234.0,22.6249,22.6327,22.5626,22.5859,132234.0
2016-07-27 11:35:00,29.01,29.04,28.97,28.99,116070.0,22.5859,22.6093,22.5548,22.5704,116070.0
2016-07-27 11:40:00,28.98,29.01,28.98,29.0,84870.0,22.5626,22.5859,22.5626,22.5782,84870.0
2016-07-27 11:45:00,29.0,29.04,29.0,29.03,106266.0,22.5782,22.6093,22.5782,22.6015,106266.0
2016-07-27 11:50:00,29.03,29.04,28.98,29.0,79487.0,22.6015,22.6093,22.5626,22.5782,79487.0
2016-07-27 11:55:00,29.01,29.03,28.96,28.97,97746.0,22.5859,22.6015,22.547,22.5548,97746.0
2016-07-27 12:00:00,28.97,29.0,28.96,28.99,71184.0,22.5548,22.5782,22.547,22.5704,71184.0
2016-07-27 12:05:00,28.99,29.0,28.96,29.0,69315.0,22.5704,22.5782,22.547,22.5782,69315.0
2016-07-27 12:10:00,29.0,29.01,28.97,28.99,58534.0,22.5782,22.5859,22.5548,22.5704,58534.0
2016-07-27 12:15:00,28.99,29.0,28.97,28.98,97899.0,22.5704,22.5782,22.5548,22.5626,97899.0
2016-07-27 12:20:00,28.98,28.99,28.95,28.97,70130.0,22.5626,22.5704,22.5392,22.5548,70130.0
2016-07-27 12:25:00,28.97,28.99,28.95,28.96,70092.0,22.5548,22.5704,22.5392,22.547,70092.0
2016-07-27 12:30:00,28.96,29.0,28.95,29.0,163861.0,22.547,22.5782,22.5392,22.5782,163861.0
2016-07-27 12:35:00,29.0,29.0,28.97,29.0,142533.0,22.5782,22.5782,22.5548,22.5782,142533.0
2016-07-27 12:40:00,29.0,29.03,28.99,29.0,111178.0,22.5782,22.6015,22.5704,22.5782,111178.0
2016-07-27 12:45:00,29.01,29.07,29.0,29.07,206537.0,22.5859,22.6327,22.5782,22.6327,206537.0
2016-07-27 12:50:00,29.07,29.08,29.06,29.08,193776.0,22.6327,22.6404,22.6249,22.6404,193776.0
2016-07-27 12:55:00,29.08,29.08,29.04,29.05,85275.0,22.6404,22.6404,22.6093,22.6171,85275.0
2016-07-27 13:00:00,29.05,29.07,29.01,29.04,82530.0,22.6171,22.6327,22.5859,22.6093,82530.0
2016-07-27 13:05:00,29.04,29.04,29.02,29.03,77217.0,22.6093,22.6093,22.5937,22.6015,77217.0
2016-07-27 13:10:00,29.02,29.02,28.98,29.0,57749.0,22.5937,22.5937,22.5626,22.5782,57749.0
2016-07-27 13:15:00,29.0,29.01,28.97,28.97,56613.0,22.5782,22.5859,22.5548,22.5548,56613.0
2016-07-27 13:20:00,28.97,28.99,28.97,28.98,49265.0,22.5548,22.5704,22.5548,22.5626,49265.0
2016-07-27 13:25:00,28.97,29.0,28.96,28.99,118377.0,22.5548,22.5782,22.547,22.5704,118377.0
2016-07-27 13:30:00,28.99,29.0,28.97,28.98,112930.0,22.5704,22.5782,22.5548,22.5626,112930.0
2016-07-27 13:35:00,28.98,29.03,28.97,28.98,181861.0,22.5626,22.6015,22.5548,22.5626,181861.0
2016-07-27 13:40:00,28.98,29.01,28.97,29.0,166914.0,22.5626,22.5859,22.5548,22.5782,166914.0
2016-07-27 13:45:00,29.0,29.04,29.0,29.03,83764.0,22.5782,22.6093,22.5782,22.6015,83764.0
2016-07-27 13:50:00,29.04,29.04,28.99,29.0,93369.0,22.6093,22.6093,22.5704,22.5782,93369.0
2016-07-27 13:55:00,29.0,29.01,28.93,29.01,142189.0,22.5782,22.5859,22.5237,22.5859,142189.0
2016-07-27 14:00:00,29.01,29.27,29.0,29.18,502079.0,22.5859,22.7884,22.5782,22.7183,502079.0
2016-07-27 14:05:00,29.17,29.2,29.0,29.05,222501.0,22.7105,22.7339,22.5782,22.6171,222501.0
2016-07-27 14:10:00,29.06,29.1,28.99,29.0,153244.0,22.6249,22.656,22.5704,22.5782,153244.0
2016-07-27 14:15:00,29.0,29.07,28.98,29.02,389241.0,22.5782,22.6327,22.5626,22.5937,389241.0
2016-07-27 14:20:00,29.02,29.03,28.97,28.99,223571.0,22.5937,22.6015,22.5548,22.5704,223571.0
2016-07-27 14:25:00,28.99,29.0,28.96,28.98,128019.0,22.5704,22.5782,22.547,22.5626,128019.0
2016-07-27 14:30:00,28.98,28.99,28.94,28.99,137750.0,22.5626,22.5704,22.5314,22.5704,137750.0
2016-07-27 14:35:00,28.99,29.02,28.96,28.98,108366.0,22.5704,22.5937,22.547,22.5626,108366.0
2016-07-27 14:40:00,28.98,29.03,28.98,29.03,80682.0,22.5626,22.6015,22.5626,22.6015,80682.0
2016-07-27 14:45:00,29.03,29.08,29.02,29.08,131115.0,22.6015,22.6404,22.5937,22.6404,131115.0
2016-07-27 14:50:00,29.08,29.1,29.05,29.09,141655.0,22.6404,22.656,22.6171,22.6482,141655.0
2016-07-27 14:55:00,29.09,29.12,29.08,29.11,92239.0,22.6482,22.6716,22.6404,22.6638,92239.0
2016-07-27 15:00:00,29.11,29.14,29.11,29.13,82054.0,22.6638,22.6872,22.6638,22.6794,82054.0
2016-07-27 15:05:00,29.14,29.15,29.1,29.11,151514.0,22.6872,22.6949,22.656,22.6638,151514.0
2016-07-27 15:10:00,29.11,29.17,29.1,29.16,214777.0,22.6638,22.7105,22.656,22.7027,214777.0
2016-07-27 15:15:00,29.16,29.2,29.16,29.19,255160.0,22.7027,22.7339,22.7027,22.7261,255160.0
2016-07-27 15:20:00,29.19,29.2,29.17,29.18,257620.0,22.7261,22.7339,22.7105,22.7183,257620.0
2016-07-27 15:25:00,29.18,29.18,29.1,29.13,157818.0,22.7183,22.7183,22.656,22.6794,157818.0
2016-07-27 15:30:00,29.12,29.14,29.11,29.12,160234.0,22.6716,22.6872,22.6638,22.6716,160234.0
2016-07-27 15:35:00,29.12,29.14,29.1,29.12,184910.0,22.6716,22.6872,22.656,22.6716,184910.0
2016-07-27 15:40:00,29.11,29.13,29.08,29.09,150318.0,22.6638,22.6794,22.6404,22.6482,150318.0
2016-07-27 15:45:00,29.08,29.09,29.06,29.06,388373.0,22.6404,22.6482,22.6249,22.6249,388373.0
2016-07-27 15:50:00,29.05,29.1,29.03,29.03,364134.0,22.6171,22.656,22.6015,22.6015,364134.0
2016-07-27 15:55:00,29.03,29.04,28.99,29.03,781200.0,22.6015,22.6093,22.5704,22.6015,781200.0
2016-07-28 09:30:00,28.9,29.03,28.71,28.74,334026.0,22.5003,22.6015,22.3524,22.3757,334026.0
2016-07-28 09:35:00,28.75,28.79,28.65,28.7,229597.0,22.3835,22.4147,22.3057,22.3446,229597.0
2016-07-28 09:40:00,28.71,28.75,28.66,28.71,260370.0,22.3524,22.3835,22.3135,22.3524,260370.0
2016-07-28 09:45:00,28.71,28.83,28.7,28.79,357325.0,22.3524,22.4458,22.3446,22.4147,357325.0
2016-07-28 09:50:00,28.78,28.92,28.78,28.91,240256.0,22.4069,22.5159,22.4069,22.5081,240256.0
2016-07-28 09:55:00,28.92,28.92,28.84,28.85,198010.0,22.5159,22.5159,22.4536,22.4614,198010.0
2016-07-28 10:00:00,28.85,28.93,28.84,28.88,184560.0,22.4614,22.5237,22.4536,22.4847,184560.0
2016-07-28 10:05:00,28.87,28.92,28.85,28.92,146613.0,22.4769,22.5159,22.4614,22.5159,146613.0
2016-07-28 10:10:00,28.92,28.94,28.81,28.83,152701.0,22.5159,22.5314,22.4302,22.4458,152701.0
2016-07-28 10:15:00,28.84,28.85,28.78,28.8,152125.0,22.4536,22.4614,22.4069,22.4225,152125.0
2016-07-28 10:20:00,28.8,28.86,28.79,28.86,146333.0,22.4225,22.4692,22.4147,22.4692,146333.0
2016-07-28 10:25:00,28.86,28.89,28.84,28.87,123045.0,22.4692,22.4925,22.4536,22.4769,123045.0
2016-07-28 10:30:00,28.88,28.9,28.83,28.84,128200.0,22.4847,22.5003,22.4458,22.4536,128200.0
2016-07-28 10:35:00,28.84,28.86,28.8,28.82,109585.0,22.4536,22.4692,22.4225,22.438,109585.0
2016-07-28 10:40:00,28.83,28.86,28.78,28.83,122589.0,22.4458,22.4692,22.4069,22.4458,122589.0
2016-07-28 10:45:00,28.84,28.84,28.77,28.79,192293.0,22.4536,22.4536,22.3991,22.4147,192293.0
2016-07-28 10:50:00,28.79,28.82,28.76,28.76,109453.0,22.4147,22.438,22.3913,22.3913,109453.0
2016-07-28 10:55:00,28.76,28.79,28.73,28.76,102957.0,22.3913,22.4147,22.368,22.3913,102957.0
2016-07-28 11:00:00,28.76,28.78,28.73,28.76,153758.0,22.3913,22.4069,22.368,22.3913,153758.0
2016-07-28 11:05:00,28.76,28.77,28.72,28.73,106484.0,22.3913,22.3991,22.3602,22.368,106484.0
2016-07-28 11:10:00,28.73,28.79,28.71,28.78,110526.0,22.368,22.4147,22.3524,22.4069,110526.0
2016-07-28 11:15:00,28.78,28.82,28.75,28.77,114910.0,22.4069,22.438,22.3835,22.3991,114910.0
2016-07-28 11:20:00,28.77,28.8,28.76,28.78,105434.0,22.3991,22.4225,22.3913,22.4069,105434.0
2016-07-28 11:25:00,28.77,28.8,28.74,28.76,88316.0,22.3991,22.4225,22.3757,22.3913,88316.0
2016-07-28 11:30:00,28.75,28.77,28.7,28.72,106826.0,22.3835,22.3991,22.3446,22.3602,106826.0
2016-07-28 11:35:00,28.71,28.76,28.71,28.73,111087.0,22.3524,22.3913,22.3524,22.368,111087.0
2016-07-28 11:40:00,28.73,28.75,28.7,28.75,119969.0,22.368,22.3835,22.3446,22.3835,119969.0
2016-07-28 11:45:00,28.74,28.8,28.74,28.77,94219.0,22.3757,22.4225,22.3757,22.3991,94219.0
2016-07-28 11:50:00,28.76,28.78,28.74,28.76,82811.0,22.3913,22.4069,22.3757,22.3913,82811.0
2016-07-28 11:55:00,28.77,28.78,28.76,28.77,173170.0,22.3991,22.4069,22.3913,22.3991,173170.0
2016-07-28 12:00:00,28.77,28.79,28.76,28.78,118596.0,22.3991,22.4147,22.3913,22.4069,118596.0
2016-07-28 12:05:00,28.79,28.81,28.77,28.79,82660.0,22.4147,22.4302,22.3991,22.4147,82660.0
2016-07-28 12:10:00,28.78,28.81,28.78,28.8,76573.0,22.4069,22.4302,22.4069,22.4225,76573.0
2016-07-28 12:15:00,28.8,28.8,28.76,28.76,58403.0,22.4225,22.4225,22.3913,22.3913,58403.0
2016-07-28 12:20:00,28.76,28.77,28.72,28.73,110502.0,22.3913,22.3991,22.3602,22.368,110502.0
2016-07-28 12:25:00,28.73,28.76,28.72,28.76,85740.0,22.368,22.3913,22.3602,22.3913,85740.0
2016-07-28 12:30:00,28.76,28.8,28.75,28.79,134798.0,22.3913,22.4225,22.3835,22.4147,134798.0
2016-07-28 12:35:00,28.79,28.81,28.76,28.8,101183.0,22.4147,22.4302,22.3913,22.4225,101183.0
2016-07-28 12:40:00,28.8,28.81,28.78,28.79,121491.0,22.4225,22.4302,22.4069,22.4147,121491.0
2016-07-28 12:45:00,28.8,28.83,28.79,28.83,55068.0,22.4225,22.4458,22.4147,22.4458,55068.0
2016-07-28 12:50:00,28.82,28.84,28.81,28.83,73814.0,22.438,22.4536,22.4302,22.4458,73814.0
2016-07-28 12:55:00,28.83,28.85,28.82,28.83,102516.0,22.4458,22.4614,22.438,22.4458,102516.0
2016-07-28 13:00:00,28.83,28.87,28.81,28.86,89192.0,22.4458,22.4769,22.4302,22.4692,89192.0
2016-07-28 13:05:00,28.86,28.86,28.81,28.83,162949.0,22.4692,22.4692,22.4302,22.4458,162949.0
2016-07-28 13:10:00,28.83,28.83,28.82,28.82,39765.0,22.4458,22.4458,22.438,22.438,39765.0
2016-07-28 13:15:00,28.82,28.83,28.81,28.82,69631.0,22.438,22.4458,22.4302,22.438,69631.0
2016-07-28 13:20:00,28.82,28.83,28.8,28.8,36544.0,22.438,22.4458,22.4225,22.4225,36544.0
2016-07-28 13:25:00,28.8,28.83,28.8,28.83,112781.0,22.4225,22.4458,22.4225,22.4458,112781.0
2016-07-28 13:30:00,28.83,28.84,28.8,28.84,101099.0,22.4458,22.4536,22.4225,22.4536,101099.0
2016-07-28 13:35:00,28.84,28.85,28.83,28.83,68293.0,22.4536,22.4614,22.4458,22.4458,68293.0
2016-07-28 13:40:00,28.84,28.84,28.8,28.8,216752.0,22.4536,22.4536,22.4225,22.4225,216752.0
2016-07-28 13:45:00,28.8,28.84,28.8,28.83,77186.0,22.4225,22.4536,22.4225,22.4458,77186.0
2016-07-28 13:50:00,28.83,28.85,28.81,28.84,99044.0,22.4458,22.4614,22.4302,22.4536,99044.0
2016-07-28 13:55:00,28.84,28.85,28.83,28.85,94578.0,22.4536,22.4614,22.4458,22.4614,94578.0
2016-07-28 14:00:00,28.85,28.85,28.84,28.84,69700.0,22.4614,22.4614,22.4536,22.4536,69700.0
2016-07-28 14:05:00,28.84,28.88,28.84,28.87,124102.0,22.4536,22.4847,22.4536,22.4769,124102.0
2016-07-28 14:10:00,28.88,28.89,28.87,28.88,72189.0,22.4847,22.4925,22.4769,22.4847,72189.0
2016-07-28 14:15:00,28.88,28.95,28.88,28.89,249794.0,22.4847,22.5392,22.4847,22.4925,249794.0
2016-07-28 14:20:00,28.89,28.93,28.88,28.93,126250.0,22.4925,22.5237,22.4847,22.5237,126250.0
2016-07-28 14:25:00,28.93,28.93,28.89,28.89,82549.0,22.5237,22.5237,22.4925,22.4925,82549.0
2016-07-28 14:30:00,28.9,28.91,28.88,28.91,63759.0,22.5003,22.5081,22.4847,22.5081,63759.0
2016-07-28 14:35:00,28.9,28.91,28.89,28.9,99478.0,22.5003,22.5081,22.4925,22.5003,99478.0
2016-07-28 14:40:00,28.91,28.91,28.89,28.9,113858.0,22.5081,22.5081,22.4925,22.5003,113858.0
2016-07-28 14:45:00,28.9,28.91,28.87,28.88,94472.0,22.5003,22.5081,22.4769,22.4847,94472.0
2016-07-28 14:50:00,28.88,28.9,28.87,28.87,68893.0,22.4847,22.5003,22.4769,22.4769,68893.0
2016-07-28 14:55:00,28.87,28.88,28.85,28.86,64018.0,22.4769,22.4847,22.4614,22.4692,64018.0
2016-07-28 15:00:00,28.86,28.91,28.86,28.9,130566.0,22.4692,22.5081,22.4692,22.5003,130566.0
2016-07-28 15:05:00,28.91,28.91,28.87,28.88,100677.0,22.5081,22.5081,22.4769,22.4847,100677.0
2016-07-28 15:10:00,28.88,28.89,28.88,28.88,59726.0,22.4847,22.4925,22.4847,22.4847,59726.0
2016-07-28 15:15:00,28.88,28.9,28.86,28.89,109542.0,22.4847,22.5003,22.4692,22.4925,109542.0
2016-07-28 15:20:00,28.88,28.91,28.88,28.9,127814.0,22.4847,22.5081,22.4847,22.5003,127814.0
2016-07-28 15:25:00,28.9,28.91,28.88,28.88,67938.0,22.5003,22.5081,22.4847,22.4847,67938.0
2016-07-28 15:30:00,28.89,28.91,28.88,28.9,147662.0,22.4925,22.5081,22.4847,22.5003,147662.0
2016-07-28 15:35:00,28.91,28.91,28.89,28.9,160663.0,22.5081,22.5081,22.4925,22.5003,160663.0
2016-07-28 15:40:00,28.9,28.91,28.9,28.9,138108.0,22.5003,22.5081,22.5003,22.5003,138108.0
2016-07-28 15:45:00,28.91,28.91,28.88,28.88,239416.0,22.5081,22.5081,22.4847,22.4847,239416.0
2016-07-28 15:50:00,28.88,28.89,28.85,28.87,428410.0,22.4847,22.4925,22.4614,22.4769,428410.0
2016-07-28 15:55:00,28.87,28.88,28.85,28.86,562021.0,22.4769,22.4847,22.4614,22.4692,562021.0
2016-07-29 09:30:00,28.77,28.87,28.72,28.86,352713.0,22.3991,22.4769,22.3602,22.4692,352713.0
2016-07-29 09:35:00,28.86,28.96,28.85,28.9,151650.0,22.4692,22.547,22.4614,22.5003,151650.0
2016-07-29 09:40:00,28.9,29.01,28.9,29.01,182136.0,22.5003,22.5859,22.5003,22.5859,182136.0
2016-07-29 09:45:00,29.0,29.01,28.81,28.83,223934.0,22.5782,22.5859,22.4302,22.4458,223934.0
2016-07-29 09:50:00,28.84,28.86,28.72,28.73,132892.0,22.4536,22.4692,22.3602,22.368,132892.0
2016-07-29 09:55:00,28.73,28.75,28.61,28.63,275773.0,22.368,22.3835,22.2745,22.2901,275773.0
2016-07-29 10:00:00,28.63,28.66,28.61,28.62,246450.0,22.2901,22.3135,22.2745,22.2823,246450.0
2016-07-29 10:05:00,28.62,28.65,28.61,28.65,81255.0,22.2823,22.3057,22.2745,22.3057,81255.0
2016-07-29 10:10:00,28.65,28.7,28.59,28.69,207954.0,22.3057,22.3446,22.259,22.3368,207954.0
2016-07-29 10:15:00,28.69,28.7,28.63,28.65,107339.0,22.3368,22.3446,22.2901,22.3057,107339.0
2016-07-29 10:20:00,28.65,28.67,28.62,28.63,109020.0,22.3057,22.3212,22.2823,22.2901,109020.0
2016-07-29 10:25:00,28.63,28.69,28.61,28.69,68472.0,22.2901,22.3368,22.2745,22.3368,68472.0
2016-07-29 10:30:00,28.69,28.71,28.64,28.65,71301.0,22.3368,22.3524,22.2979,22.3057,71301.0
2016-07-29 10:35:00,28.65,28.76,28.64,28.75,152160.0,22.3057,22.3913,22.2979,22.3835,152160.0
2016-07-29 10:40:00,28.75,28.78,28.71,28.73,134845.0,22.3835,22.4069,22.3524,22.368,134845.0
2016-07-29 10:45:00,28.74,28.8,28.73,28.79,95740.0,22.3757,22.4225,22.368,22.4147,95740.0
2016-07-29 10:50:00,28.79,28.81,28.77,28.79,66323.0,22.4147,22.4302,22.3991,22.4147,66323.0
2016-07-29 10:55:00,28.8,28.82,28.79,28.8,69535.0,22.4225,22.438,22.4147,22.4225,69535.0
2016-07-29 11:00:00,28.79,28.85,28.79,28.82,114990.0,22.4147,22.4614,22.4147,22.438,114990.0
2016-07-29 11:05:00,28.83,28.83,28.79,28.79,96737.0,22.4458,22.4458,22.4147,22.4147,96737.0
2016-07-29 11:10:00,28.8,28.85,28.79,28.82,124097.0,22.4225,22.4614,22.4147,22.438,124097.0
2016-07-29 11:15:00,28.82,28.84,28.8,28.82,92124.0,22.438,22.4536,22.4225,22.438,92124.0
2016-07-29 11:20:00,28.82,28.83,28.79,28.82,71500.0,22.438,22.4458,22.4147,22.438,71500.0
2016-07-29 11:25:00,28.83,28.83,28.78,28.78,40486.0,22.4458,22.4458,22.4069,22.4069,40486.0
2016-07-29 11:30:00,28.79,28.82,28.78,28.82,60890.0,22.4147,22.438,22.4069,22.438,60890.0
2016-07-29 11:35:00,28.82,28.84,28.8,28.84,101665.0,22.438,22.4536,22.4225,22.4536,101665.0
2016-07-29 11:40:00,28.83,28.83,28.79,28.8,58329.0,22.4458,22.4458,22.4147,22.4225,58329.0
2016-07-29 11:45:00,28.8,28.84,28.79,28.79,71204.0,22.4225,22.4536,22.4147,22.4147,71204.0
2016-07-29 11:50:00,28.8,28.84,28.79,28.82,55015.0,22.4225,22.4536,22.4147,22.438,55015.0
2016-07-29 11:55:00,28.83,28.85,28.81,28.83,82736.0,22.4458,22.4614,22.4302,22.4458,82736.0
2016-07-29 12:00:00,28.83,28.87,28.81,28.84,144131.0,22.4458,22.4769,22.4302,22.4536,144131.0
2016-07-29 12:05:00,28.85,28.86,28.83,28.83,104145.0,22.4614,22.4692,22.4458,22.4458,104145.0
2016-07-29 12:10:00,28.84,28.85,28.82,28.82,39340.0,22.4536,22.4614,22.438,22.438,39340.0
2016-07-29 12:15:00,28.82,28.84,28.81,28.81,60641.0,22.438,22.4536,22.4302,22.4302,60641.0
2016-07-29 12:20:00,28.82,28.82,28.78,28.8,110947.0,22.438,22.438,22.4069,22.4225,110947.0
2016-07-29 12:25:00,28.8,28.85,28.78,28.78,153027.0,22.4225,22.4614,22.4069,22.4069,153027.0
2016-07-29 12:30:00,28.78,28.8,28.78,28.78,36772.0,22.4069,22.4225,22.4069,22.4069,36772.0
2016-07-29 12:35:00,28.79,28.81,28.77,28.78,91917.0,22.4147,22.4302,22.3991,22.4069,91917.0
2016-07-29 12:40:00,28.78,28.79,28.76,28.79,30535.0,22.4069,22.4147,22.3913,22.4147,30535.0
2016-07-29 12:45:00,28.79,28.79,28.73,28.74,52580.0,22.4147,22.4147,22.368,22.3757,52580.0
2016-07-29 12:50:00,28.74,28.76,28.74,28.75,22810.0,22.3757,22.3913,22.3757,22.3835,22810.0
2016-07-29 12:55:00,28.76,28.76,28.73,28.74,53547.0,22.3913,22.3913,22.368,22.3757,53547.0
2016-07-29 13:00:00,28.74,28.75,28.72,28.74,43015.0,22.3757,22.3835,22.3602,22.3757,43015.0
2016-07-29 13:05:00,28.74,28.77,28.73,28.77,58182.0,22.3757,22.3991,22.368,22.3991,58182.0
2016-07-29 13:10:00,28.78,28.81,28.77,28.78,48752.0,22.4069,22.4302,22.3991,22.4069,48752.0
2016-07-29 13:15:00,28.78,28.8,28.77,28.79,31437.0,22.4069,22.4225,22.3991,22.4147,31437.0
2016-07-29 13:20:00,28.79,28.81,28.78,28.79,61130.0,22.4147,22.4302,22.4069,22.4147,61130.0
2016-07-29 13:25:00,28.79,28.82,28.79,28.8,29579.0,22.4147,22.438,22.4147,22.4225,29579.0
2016-07-29 13:30:00,28.8,28.81,28.78,28.8,32872.0,22.4225,22.4302,22.4069,22.4225,32872.0
2016-07-29 13:35:00,28.8,28.81,28.79,28.79,39762.0,22.4225,22.4302,22.4147,22.4147,39762.0
2016-07-29 13:40:00,28.79,28.8,28.76,28.79,49589.0,22.4147,22.4225,22.3913,22.4147,49589.0
2016-07-29 13:45:00,28.78,28.8,28.78,28.79,28818.0,22.4069,22.4225,22.4069,22.4147,28818.0
2016-07-29 13:50:00,28.79,28.83,28.78,28.81,81393.0,22.4147,22.4458,22.4069,22.4302,81393.0
2016-07-29 13:55:00,28.81,28.82,28.8,28.81,38136.0,22.4302,22.438,22.4225,22.4302,38136.0
2016-07-29 14:00:00,28.81,28.82,28.78,28.78,80441.0,22.4302,22.438,22.4069,22.4069,80441.0
2016-07-29 14:05:00,28.78,28.79,28.78,28.79,40260.0,22.4069,22.4147,22.4069,22.4147,40260.0
2016-07-29 14:10:00,28.78,28.79,28.75,28.76,78134.0,22.4069,22.4147,22.3835,22.3913,78134.0
2016-07-29 14:15:00,28.76,28.78,28.76,28.78,65329.0,22.3913,22.4069,22.3913,22.4069,65329.0
2016-07-29 14:20:00,28.78,28.81,28.78,28.8,80604.0,22.4069,22.4302,22.4069,22.4225,80604.0
2016-07-29 14:25:00,28.81,28.82,28.79,28.81,60371.0,22.4302,22.438,22.4147,22.4302,60371.0
2016-07-29 14:30:00,28.81,28.83,28.8,28.8,89712.0,22.4302,22.4458,22.4225,22.4225,89712.0
2016-07-29 14:35:00,28.8,28.81,28.75,28.78,96841.0,22.4225,22.4302,22.3835,22.4069,96841.0
2016-07-29 14:40:00,28.78,28.79,28.77,28.79,37926.0,22.4069,22.4147,22.3991,22.4147,37926.0
2016-07-29 14:45:00,28.79,28.79,28.76,28.79,64176.0,22.4147,22.4147,22.3913,22.4147,64176.0
2016-07-29 14:50:00,28.79,28.79,28.75,28.78,140045.0,22.4147,22.4147,22.3835,22.4069,140045.0
2016-07-29 14:55:00,28.78,28.81,28.77,28.77,75897.0,22.4069,22.4302,22.3991,22.3991,75897.0
2016-07-29 15:00:00,28.78,28.79,28.73,28.75,148647.0,22.4069,22.4147,22.368,22.3835,148647.0
2016-07-29 15:05:00,28.75,28.75,28.7,28.75,191052.0,22.3835,22.3835,22.3446,22.3835,191052.0
2016-07-29 15:10:00,28.75,28.78,28.74,28.77,110965.0,22.3835,22.4069,22.3757,22.3991,110965.0
2016-07-29 15:15:00,28.77,28.8,28.77,28.78,69493.0,22.3991,22.4225,22.3991,22.4069,69493.0
2016-07-29 15:20:00,28.78,28.79,28.77,28.79,53514.0,22.4069,22.4147,22.3991,22.4147,53514.0
2016-07-29 15:25:00,28.79,28.8,28.75,28.76,98433.0,22.4147,22.4225,22.3835,22.3913,98433.0
2016-07-29 15:30:00,28.76,28.81,28.76,28.79,136411.0,22.3913,22.4302,22.3913,22.4147,136411.0
2016-07-29 15:35:00,28.79,28.81,28.77,28.78,187368.0,22.4147,22.4302,22.3991,22.4069,187368.0
2016-07-29 15:40:00,28.78,28.81,28.77,28.79,324752.0,22.4069,22.4302,22.3991,22.4147,324752.0
2016-07-29 15:45:00,28.79,28.83,28.79,28.8,267542.0,22.4147,22.4458,22.4147,22.4225,267542.0
2016-07-29 15:50:00,28.8,28.82,28.76,28.76,362268.0,22.4225,22.438,22.3913,22.3913,362268.0
2016-07-29 15:55:00,28.77,28.77,28.73,28.74,759238.0,22.3991,22.3991,22.368,22.3757,759238.0
2016-08-01 09:30:00,28.84,28.9,28.73,28.85,329913.0,22.4536,22.5003,22.368,22.4614,329913.0
2016-08-01 09:35:00,28.84,28.9,28.79,28.82,184094.0,22.4536,22.5003,22.4147,22.438,184094.0
2016-08-01 09:40:00,28.81,28.86,28.77,28.84,213614.0,22.4302,22.4692,22.3991,22.4536,213614.0
2016-08-01 09:45:00,28.84,28.85,28.7,28.72,223771.0,22.4536,22.4614,22.3446,22.3602,223771.0
2016-08-01 09:50:00,28.72,28.81,28.72,28.8,112447.0,22.3602,22.4302,22.3602,22.4225,112447.0
2016-08-01 09:55:00,28.79,28.85,28.78,28.83,129502.0,22.4147,22.4614,22.4069,22.4458,129502.0
2016-08-01 10:00:00,28.83,28.87,28.79,28.82,127945.0,22.4458,22.4769,22.4147,22.438,127945.0
2016-08-01 10:05:00,28.81,28.89,28.8,28.87,103396.0,22.4302,22.4925,22.4225,22.4769,103396.0
2016-08-01 10:10:00,28.88,28.92,28.84,28.87,110288.0,22.4847,22.5159,22.4536,22.4769,110288.0
2016-08-01 10:15:00,28.86,28.91,28.85,28.88,135723.0,22.4692,22.5081,22.4614,22.4847,135723.0
2016-08-01 10:20:00,28.88,28.88,28.81,28.82,123126.0,22.4847,22.4847,22.4302,22.438,123126.0
2016-08-01 10:25:00,28.82,28.87,28.8,28.82,155617.0,22.438,22.4769,22.4225,22.438,155617.0
2016-08-01 10:30:00,28.82,28.83,28.76,28.76,92304.0,22.438,22.4458,22.3913,22.3913,92304.0
2016-08-01 10:35:00,28.76,28.78,28.71,28.71,100942.0,22.3913,22.4069,22.3524,22.3524,100942.0
2016-08-01 10:40:00,28.71,28.78,28.71,28.77,60316.0,22.3524,22.4069,22.3524,22.3991,60316.0
2016-08-01 10:45:00,28.78,28.81,28.74,28.78,101846.0,22.4069,22.4302,22.3757,22.4069,101846.0
2016-08-01 10:50:00,28.78,28.83,28.77,28.82,54171.0,22.4069,22.4458,22.3991,22.438,54171.0
2016-08-01 10:55:00,28.82,28.84,28.81,28.82,67852.0,22.438,22.4536,22.4302,22.438,67852.0
2016-08-01 11:00:00,28.82,28.84,28.81,28.82,80905.0,22.438,22.4536,22.4302,22.438,80905.0
2016-08-01 11:05:00,28.81,28.87,28.8,28.85,142886.0,22.4302,22.4769,22.4225,22.4614,142886.0
2016-08-01 11:10:00,28.85,28.91,28.84,28.9,98321.0,22.4614,22.5081,22.4536,22.5003,98321.0
2016-08-01 11:15:00,28.9,28.9,28.85,28.86,111304.0,22.5003,22.5003,22.4614,22.4692,111304.0
2016-08-01 11:20:00,28.86,28.86,28.82,28.85,69408.0,22.4692,22.4692,22.438,22.4614,69408.0
2016-08-01 11:25:00,28.85,28.86,28.81,28.81,82910.0,22.4614,22.4692,22.4302,22.4302,82910.0
2016-08-01 11:30:00,28.83,28.85,28.8,28.84,72986.0,22.4458,22.4614,22.4225,22.4536,72986.0
2016-08-01 11:35:00,28.84,28.85,28.8,28.8,70174.0,22.4536,22.4614,22.4225,22.4225,70174.0
2016-08-01 11:40:00,28.81,28.82,28.78,28.81,58720.0,22.4302,22.438,22.4069,22.4302,58720.0
2016-08-01 11:45:00,28.81,28.83,28.79,28.81,45396.0,22.4302,22.4458,22.4147,22.4302,45396.0
2016-08-01 11:50:00,28.81,28.81,28.75,28.76,53112.0,22.4302,22.4302,22.3835,22.3913,53112.0
2016-08-01 11:55:00,28.76,28.76,28.69,28.69,105063.0,22.3913,22.3913,22.3368,22.3368,105063.0
2016-08-01 12:00:00,28.69,28.71,28.67,28.67,171925.0,22.3368,22.3524,22.3212,22.3212,171925.0
2016-08-01 12:05:00,28.68,28.68,28.57,28.58,169305.0,22.329,22.329,22.2434,22.2512,169305.0
2016-08-01 12:10:00,28.58,28.59,28.52,28.53,184989.0,22.2512,22.259,22.2045,22.2122,184989.0
2016-08-01 12:15:00,28.52,28.59,28.5,28.58,106303.0,22.2045,22.259,22.1889,22.2512,106303.0
2016-08-01 12:20:00,28.58,28.58,28.52,28.54,58816.0,22.2512,22.2512,22.2045,22.22,58816.0
2016-08-01 12:25:00,28.53,28.55,28.51,28.53,51247.0,22.2122,22.2278,22.1967,22.2122,51247.0
2016-08-01 12:30:00,28.53,28.56,28.51,28.52,50748.0,22.2122,22.2356,22.1967,22.2045,50748.0
2016-08-01 12:35:00,28.51,28.6,28.5,28.6,98551.0,22.1967,22.2667,22.1889,22.2667,98551.0
2016-08-01 12:40:00,28.59,28.6,28.54,28.55,54191.0,22.259,22.2667,22.22,22.2278,54191.0
2016-08-01 12:45:00,28.55,28.57,28.54,28.55,35331.0,22.2278,22.2434,22.22,22.2278,35331.0
2016-08-01 12:50:00,28.55,28.59,28.55,28.58,59132.0,22.2278,22.259,22.2278,22.2512,59132.0
2016-08-01 12:55:00,28.58,28.59,28.55,28.58,45745.0,22.2512,22.259,22.2278,22.2512,45745.0
2016-08-01 13:00:00,28.58,28.6,28.5,28.52,135205.0,22.2512,22.2667,22.1889,22.2045,135205.0
2016-08-01 13:05:00,28.52,28.59,28.51,28.59,60583.0,22.2045,22.259,22.1967,22.259,60583.0
2016-08-01 13:10:00,28.58,28.59,28.55,28.58,83965.0,22.2512,22.259,22.2278,22.2512,83965.0
2016-08-01 13:15:00,28.58,28.6,28.57,28.59,61964.0,22.2512,22.2667,22.2434,22.259,61964.0
2016-08-01 13:20:00,28.59,28.6,28.57,28.6,117496.0,22.259,22.2667,22.2434,22.2667,117496.0
2016-08-01 13:25:00,28.59,28.62,28.58,28.59,66366.0,22.259,22.2823,22.2512,22.259,66366.0
2016-08-01 13:30:00,28.6,28.61,28.59,28.6,62677.0,22.2667,22.2745,22.259,22.2667,62677.0
2016-08-01 13:35:00,28.6,28.61,28.58,28.59,85157.0,22.2667,22.2745,22.2512,22.259,85157.0
2016-08-01 13:40:00,28.59,28.59,28.55,28.56,64110.0,22.259,22.259,22.2278,22.2356,64110.0
2016-08-01 13:45:00,28.56,28.58,28.56,28.57,42275.0,22.2356,22.2512,22.2356,22.2434,42275.0
2016-08-01 13:50:00,28.58,28.6,28.55,28.55,53891.0,22.2512,22.2667,22.2278,22.2278,53891.0
2016-08-01 13:55:00,28.56,28.61,28.55,28.6,126225.0,22.2356,22.2745,22.2278,22.2667,126225.0
2016-08-01 14:00:00,28.61,28.66,28.6,28.65,64332.0,22.2745,22.3135,22.2667,22.3057,64332.0
2016-08-01 14:05:00,28.65,28.66,28.58,28.59,77384.0,22.3057,22.3135,22.2512,22.259,77384.0
2016-08-01 14:10:00,28.6,28.6,28.56,28.57,58687.0,22.2667,22.2667,22.2356,22.2434,58687.0
2016-08-01 14:15:00,28.58,28.6,28.58,28.59,42730.0,22.2512,22.2667,22.2512,22.259,42730.0
2016-08-01 14:20:00,28.59,28.61,28.58,28.59,57011.0,22.259,22.2745,22.2512,22.259,57011.0
2016-08-01 14:25:00,28.59,28.6,28.54,28.55,71420.0,22.259,22.2667,22.22,22.2278,71420.0
2016-08-01 14:30:00,28.55,28.56,28.54,28.55,83612.0,22.2278,22.2356,22.22,22.2278,83612.0
2016-08-01 14:35:00,28.54,28.56,28.54,28.55,79548.0,22.22,22.2356,22.22,22.2278,79548.0
2016-08-01 14:40:00,28.55,28.55,28.52,28.53,94161.0,22.2278,22.2278,22.2045,22.2122,94161.0
2016-08-01 14:45:00,28.52,28.56,28.52,28.54,86644.0,22.2045,22.2356,22.2045,22.22,86644.0
2016-08-01 14:50:00,28.55,28.55,28.5,28.51,101248.0,22.2278,22.2278,22.1889,22.1967,101248.0
2016-08-01 14:55:00,28.51,28.52,28.49,28.51,153331.0,22.1967,22.2045,22.1811,22.1967,153331.0
2016-08-01 15:00:00,28.51,28.51,28.47,28.48,118312.0,22.1967,22.1967,22.1655,22.1733,118312.0
2016-08-01 15:05:00,28.47,28.48,28.42,28.43,243005.0,22.1655,22.1733,22.1266,22.1344,243005.0
2016-08-01 15:10:00,28.43,28.5,28.43,28.44,170798.0,22.1344,22.1889,22.1344,22.1422,170798.0
2016-08-01 15:15:00,28.44,28.45,28.39,28.39,212988.0,22.1422,22.15,22.1032,22.1032,212988.0
2016-08-01 15:20:00,28.4,28.41,28.37,28.41,158999.0,22.111,22.1188,22.0877,22.1188,158999.0
2016-08-01 15:25:00,28.41,28.44,28.39,28.41,166793.0,22.1188,22.1422,22.1032,22.1188,166793.0
2016-08-01 15:30:00,28.41,28.44,28.4,28.41,190717.0,22.1188,22.1422,22.111,22.1188,190717.0
2016-08-01 15:35:00,28.42,28.43,28.4,28.43,247533.0,22.1266,22.1344,22.111,22.1344,247533.0
2016-08-01 15:40:00,28.43,28.48,28.43,28.45,284477.0,22.1344,22.1733,22.1344,22.15,284477.0
2016-08-01 15:45:00,28.46,28.5,28.45,28.46,374809.0,22.1577,22.1889,22.15,22.1577,374809.0
2016-08-01 15:50:00,28.46,28.47,28.43,28.46,213788.0,22.1577,22.1655,22.1344,22.1577,213788.0
2016-08-01 15:55:00,28.46,28.51,28.45,28.5,508491.0,22.1577,22.1967,22.15,22.1889,508491.0
2016-08-02 09:30:00,28.39,28.54,28.3,28.49,427457.0,22.1032,22.22,22.0332,22.1811,427457.0
2016-08-02 09:35:00,28.49,28.56,28.39,28.39,211318.0,22.1811,22.2356,22.1032,22.1032,211318.0
2016-08-02 09:40:00,28.39,28.44,28.32,28.41,299784.0,22.1032,22.1422,22.0487,22.1188,299784.0
2016-08-02 09:45:00,28.41,28.5,28.4,28.47,215867.0,22.1188,22.1889,22.111,22.1655,215867.0
2016-08-02 09:50:00,28.48,28.52,28.34,28.35,195500.0,22.1733,22.2045,22.0643,22.0721,195500.0
2016-08-02 09:55:00,28.36,28.44,28.33,28.38,206322.0,22.0799,22.1422,22.0565,22.0955,206322.0
2016-08-02 10:00:00,28.4,28.41,28.35,28.36,144823.0,22.111,22.1188,22.0721,22.0799,144823.0
2016-08-02 10:05:00,28.36,28.4,28.3,28.32,160007.0,22.0799,22.111,22.0332,22.0487,160007.0
2016-08-02 10:10:00,28.32,28.32,28.22,28.23,215909.0,22.0487,22.0487,21.9709,21.9787,215909.0
2016-08-02 10:15:00,28.23,28.26,28.14,28.16,222100.0,21.9787,22.002,21.9086,21.9242,222100.0
2016-08-02 10:20:00,28.16,28.18,28.13,28.16,312408.0,21.9242,21.9397,21.9008,21.9242,312408.0
2016-08-02 10:25:00,28.16,28.16,28.11,28.16,148477.0,21.9242,21.9242,21.8852,21.9242,148477.0
2016-08-02 10:30:00,28.15,28.2,28.12,28.13,133367.0,21.9164,21.9553,21.893,21.9008,133367.0
2016-08-02 10:35:00,28.13,28.14,28.07,28.08,148655.0,21.9008,21.9086,21.8541,21.8619,148655.0
2016-08-02 10:40:00,28.08,28.08,28.03,28.04,161274.0,21.8619,21.8619,21.823,21.8307,161274.0
2016-08-02 10:45:00,28.04,28.07,27.98,28.0,210106.0,21.8307,21.8541,21.784,21.7996,210106.0
2016-08-02 10:50:00,28.0,28.03,27.99,28.01,239862.0,21.7996,21.823,21.7918,21.8074,239862.0
2016-08-02 10:55:00,28.0,28.04,27.96,27.99,180552.0,21.7996,21.8307,21.7685,21.7918,180552.0
2016-08-02 11:00:00,28.0,28.01,27.96,27.98,294033.0,21.7996,21.8074,21.7685,21.784,294033.0
2016-08-02 11:05:00,27.98,28.01,27.96,27.99,186837.0,21.784,21.8074,21.7685,21.7918,186837.0
2016-08-02 11:10:00,28.0,28.04,27.99,28.04,155536.0,21.7996,21.8307,21.7918,21.8307,155536.0
2016-08-02 11:15:00,28.05,28.05,28.0,28.02,118281.0,21.8385,21.8385,21.7996,21.8152,118281.0
2016-08-02 11:20:00,28.02,28.1,28.02,28.07,195589.0,21.8152,21.8775,21.8152,21.8541,195589.0
2016-08-02 11:25:00,28.07,28.12,28.06,28.1,87592.0,21.8541,21.893,21.8463,21.8775,87592.0
2016-08-02 11:30:00,28.1,28.11,28.05,28.06,74927.0,21.8775,21.8852,21.8385,21.8463,74927.0
2016-08-02 11:35:00,28.06,28.07,27.99,28.02,186247.0,21.8463,21.8541,21.7918,21.8152,186247.0
2016-08-02 11:40:00,28.02,28.03,27.99,28.03,123213.0,21.8152,21.823,21.7918,21.823,123213.0
2016-08-02 11:45:00,28.03,28.07,27.99,28.04,75386.0,21.823,21.8541,21.7918,21.8307,75386.0
2016-08-02 11:50:00,28.03,28.03,27.98,28.0,116253.0,21.823,21.823,21.784,21.7996,116253.0
2016-08-02 11:55:00,28.0,28.05,27.99,28.0,69604.0,21.7996,21.8385,21.7918,21.7996,69604.0
2016-08-02 12:00:00,28.01,28.05,28.0,28.02,83758.0,21.8074,21.8385,21.7996,21.8152,83758.0
2016-08-02 12:05:00,28.01,28.05,27.98,28.03,221673.0,21.8074,21.8385,21.784,21.823,221673.0
2016-08-02 12:10:00,28.03,28.04,28.0,28.03,126884.0,21.823,21.8307,21.7996,21.823,126884.0
2016-08-02 12:15:00,28.04,28.08,28.01,28.04,93418.0,21.8307,21.8619,21.8074,21.8307,93418.0
2016-08-02 12:20:00,28.04,28.1,28.03,28.08,49174.0,21.8307,21.8775,21.823,21.8619,49174.0
2016-08-02 12:25:00,28.08,28.08,28.03,28.04,93513.0,21.8619,21.8619,21.823,21.8307,93513.0
2016-08-02 12:30:00,28.04,28.05,28.02,28.04,67706.0,21.8307,21.8385,21.8152,21.8307,67706.0
2016-08-02 12:35:00,28.04,28.05,28.0,28.03,232887.0,21.8307,21.8385,21.7996,21.823,232887.0
2016-08-02 12:40:00,28.02,28.03,27.98,28.0,234981.0,21.8152,21.823,21.784,21.7996,234981.0
2016-08-02 12:45:00,28.0,28.01,27.97,27.97,263926.0,21.7996,21.8074,21.7762,21.7762,263926.0
2016-08-02 12:50:00,27.97,27.98,27.89,27.9,566455.0,21.7762,21.784,21.714,21.7217,566455.0
2016-08-02 12:55:00,27.89,27.9,27.83,27.85,186602.0,21.714,21.7217,21.6672,21.6828,186602.0
2016-08-02 13:00:00,27.85,27.87,27.83,27.84,266194.0,21.6828,21.6984,21.6672,21.675,266194.0
2016-08-02 13:05:00,27.84,27.84,27.79,27.8,126933.0,21.675,21.675,21.6361,21.6439,126933.0
2016-08-02 13:10:00,27.8,27.87,27.79,27.87,309367.0,21.6439,21.6984,21.6361,21.6984,309367.0
2016-08-02 13:15:00,27.87,27.91,27.86,27.9,107422.0,21.6984,21.7295,21.6906,21.7217,107422.0
2016-08-02 13:20:00,27.9,27.92,27.89,27.92,85573.0,21.7217,21.7373,21.714,21.7373,85573.0
2016-08-02 13:25:00,27.92,27.95,27.91,27.94,108427.0,21.7373,21.7607,21.7295,21.7529,108427.0
2016-08-02 13:30:00,27.94,27.95,27.92,27.93,108383.0,21.7529,21.7607,21.7373,21.7451,108383.0
2016-08-02 13:35:00,27.93,27.93,27.86,27.87,165799.0,21.7451,21.7451,21.6906,21.6984,165799.0
2016-08-02 13:40:00,27.87,27.88,27.83,27.86,82809.0,21.6984,21.7062,21.6672,21.6906,82809.0
2016-08-02 13:45:00,27.85,27.87,27.85,27.87,96149.0,21.6828,21.6984,21.6828,21.6984,96149.0
2016-08-02 13:50:00,27.87,27.93,27.86,27.92,203172.0,21.6984,21.7451,21.6906,21.7373,203172.0
2016-08-02 13:55:00,27.92,27.92,27.88,27.88,192579.0,21.7373,21.7373,21.7062,21.7062,192579.0
2016-08-02 14:00:00,27.89,27.91,27.88,27.9,123080.0,21.714,21.7295,21.7062,21.7217,123080.0
2016-08-02 14:05:00,27.89,27.94,27.88,27.94,319967.0,21.714,21.7529,21.7062,21.7529,319967.0
2016-08-02 14:10:00,27.94,27.96,27.93,27.95,150243.0,21.7529,21.7685,21.7451,21.7607,150243.0
2016-08-02 14:15:00,27.95,27.95,27.9,27.91,212012.0,21.7607,21.7607,21.7217,21.7295,212012.0
2016-08-02 14:20:00,27.91,27.94,27.89,27.94,332799.0,21.7295,21.7529,21.714,21.7529,332799.0
2016-08-02 14:25:00,27.94,27.97,27.92,27.94,141087.0,21.7529,21.7762,21.7373,21.7529,141087.0
2016-08-02 14:30:00,27.95,27.96,27.89,27.89,121315.0,21.7607,21.7685,21.714,21.714,121315.0
2016-08-02 14:35:00,27.9,27.95,27.89,27.94,81575.0,21.7217,21.7607,21.714,21.7529,81575.0
2016-08-02 14:40:00,27.94,27.95,27.92,27.94,185959.0,21.7529,21.7607,21.7373,21.7529,185959.0
2016-08-02 14:45:00,27.94,27.96,27.91,27.93,337931.0,21.7529,21.7685,21.7295,21.7451,337931.0
2016-08-02 14:50:00,27.93,27.94,27.88,27.88,200973.0,21.7451,21.7529,21.7062,21.7062,200973.0
2016-08-02 14:55:00,27.88,27.9,27.86,27.88,144483.0,21.7062,21.7217,21.6906,21.7062,144483.0
2016-08-02 15:00:00,27.88,27.93,27.88,27.9,145285.0,21.7062,21.7451,21.7062,21.7217,145285.0
2016-08-02 15:05:00,27.91,27.91,27.85,27.91,214399.0,21.7295,21.7295,21.6828,21.7295,214399.0
2016-08-02 15:10:00,27.9,27.94,27.89,27.91,184391.0,21.7217,21.7529,21.714,21.7295,184391.0
2016-08-02 15:15:00,27.91,27.98,27.9,27.96,146802.0,21.7295,21.784,21.7217,21.7685,146802.0
2016-08-02 15:20:00,27.95,28.01,27.95,28.01,124065.0,21.7607,21.8074,21.7607,21.8074,124065.0
2016-08-02 15:25:00,28.01,28.01,27.95,27.99,199255.0,21.8074,21.8074,21.7607,21.7918,199255.0
2016-08-02 15:30:00,27.99,28.0,27.97,27.99,281251.0,21.7918,21.7996,21.7762,21.7918,281251.0
2016-08-02 15:35:00,27.99,28.03,27.98,28.0,349393.0,21.7918,21.823,21.784,21.7996,349393.0
2016-08-02 15:40:00,28.01,28.01,27.95,28.01,182005.0,21.8074,21.8074,21.7607,21.8074,182005.0
2016-08-02 15:45:00,28.01,28.03,27.99,28.01,335825.0,21.8074,21.823,21.7918,21.8074,335825.0
2016-08-02 15:50:00,28.01,28.01,27.98,28.0,530355.0,21.8074,21.8074,21.784,21.7996,530355.0
2016-08-02 15:55:00,28.0,28.02,27.98,27.99,844270.0,21.7996,21.8152,21.784,21.7918,844270.0
2016-08-03 09:30:00,27.92,28.14,27.92,28.14,308399.0,21.7373,21.9086,21.7373,21.9086,308399.0
2016-08-03 09:35:00,28.15,28.26,28.07,28.26,228663.0,21.9164,22.002,21.8541,22.002,228663.0
2016-08-03 09:40:00,28.26,28.31,28.19,28.2,208778.0,22.002,22.041,21.9475,21.9553,208778.0
2016-08-03 09:45:00,28.2,28.23,28.15,28.23,143087.0,21.9553,21.9787,21.9164,21.9787,143087.0
2016-08-03 09:50:00,28.24,28.28,28.2,28.28,94001.0,21.9865,22.0176,21.9553,22.0176,94001.0
2016-08-03 09:55:00,28.27,28.31,28.25,28.28,94975.0,22.0098,22.041,21.9942,22.0176,94975.0
2016-08-03 10:00:00,28.29,28.31,28.21,28.31,107723.0,22.0254,22.041,21.9631,22.041,107723.0
2016-08-03 10:05:00,28.32,28.36,28.31,28.34,103646.0,22.0487,22.0799,22.041,22.0643,103646.0
2016-08-03 10:10:00,28.34,28.38,28.32,28.36,111629.0,22.0643,22.0955,22.0487,22.0799,111629.0
2016-08-03 10:15:00,28.37,28.42,28.35,28.38,111373.0,22.0877,22.1266,22.0721,22.0955,111373.0
2016-08-03 10:20:00,28.37,28.43,28.37,28.38,96189.0,22.0877,22.1344,22.0877,22.0955,96189.0
2016-08-03 10:25:00,28.39,28.42,28.36,28.42,65418.0,22.1032,22.1266,22.0799,22.1266,65418.0
2016-08-03 10:30:00,28.41,28.46,28.31,28.46,125557.0,22.1188,22.1577,22.041,22.1577,125557.0
2016-08-03 10:35:00,28.46,28.48,28.41,28.43,77190.0,22.1577,22.1733,22.1188,22.1344,77190.0
2016-08-03 10:40:00,28.43,28.43,28.32,28.37,229062.0,22.1344,22.1344,22.0487,22.0877,229062.0
2016-08-03 10:45:00,28.36,28.39,28.34,28.39,100700.0,22.0799,22.1032,22.0643,22.1032,100700.0
2016-08-03 10:50:00,28.39,28.42,28.37,28.37,100994.0,22.1032,22.1266,22.0877,22.0877,100994.0
2016-08-03 10:55:00,28.37,28.41,28.33,28.34,69376.0,22.0877,22.1188,22.0565,22.0643,69376.0
2016-08-03 11:00:00,28.34,28.35,28.29,28.33,55483.0,22.0643,22.0721,22.0254,22.0565,55483.0
2016-08-03 11:05:00,28.33,28.37,28.32,28.36,103122.0,22.0565,22.0877,22.0487,22.0799,103122.0
2016-08-03 11:10:00,28.36,28.4,28.34,28.39,75878.0,22.0799,22.111,22.0643,22.1032,75878.0
2016-08-03 11:15:00,28.4,28.41,28.36,28.37,92411.0,22.111,22.1188,22.0799,22.0877,92411.0
2016-08-03 11:20:00,28.37,28.41,28.36,28.4,217818.0,22.0877,22.1188,22.0799,22.111,217818.0
2016-08-03 11:25:00,28.4,28.43,28.39,28.4,143244.0,22.111,22.1344,22.1032,22.111,143244.0
2016-08-03 11:30:00,28.4,28.42,28.39,28.4,101399.0,22.111,22.1266,22.1032,22.111,101399.0
2016-08-03 11:35:00,28.4,28.42,28.37,28.4,75048.0,22.111,22.1266,22.0877,22.111,75048.0
2016-08-03 11:40:00,28.4,28.41,28.37,28.39,79811.0,22.111,22.1188,22.0877,22.1032,79811.0
2016-08-03 11:45:00,28.39,28.41,28.37,28.4,86097.0,22.1032,22.1188,22.0877,22.111,86097.0
2016-08-03 11:50:00,28.4,28.41,28.38,28.4,102157.0,22.111,22.1188,22.0955,22.111,102157.0
2016-08-03 11:55:00,28.4,28.42,28.4,28.4,98668.0,22.111,22.1266,22.111,22.111,98668.0
2016-08-03 12:00:00,28.4,28.42,28.38,28.4,84616.0,22.111,22.1266,22.0955,22.111,84616.0
2016-08-03 12:05:00,28.41,28.43,28.39,28.42,74551.0,22.1188,22.1344,22.1032,22.1266,74551.0
2016-08-03 12:10:00,28.42,28.45,28.42,28.44,42492.0,22.1266,22.15,22.1266,22.1422,42492.0
2016-08-03 12:15:00,28.44,28.46,28.42,28.44,70361.0,22.1422,22.1577,22.1266,22.1422,70361.0
2016-08-03 12:20:00,28.43,28.44,28.37,28.42,56799.0,22.1344,22.1422,22.0877,22.1266,56799.0
2016-08-03 12:25:00,28.42,28.45,28.41,28.43,72235.0,22.1266,22.15,22.1188,22.1344,72235.0
2016-08-03 12:30:00,28.42,28.43,28.38,28.4,113134.0,22.1266,22.1344,22.0955,22.111,113134.0
2016-08-03 12:35:00,28.41,28.45,28.4,28.44,125384.0,22.1188,22.15,22.111,22.1422,125384.0
2016-08-03 12:40:00,28.44,28.48,28.43,28.48,60554.0,22.1422,22.1733,22.1344,22.1733,60554.0
2016-08-03 12:45:00,28.48,28.48,28.45,28.45,31801.0,22.1733,22.1733,22.15,22.15,31801.0
2016-08-03 12:50:00,28.46,28.47,28.44,28.46,79242.0,22.1577,22.1655,22.1422,22.1577,79242.0
2016-08-03 12:55:00,28.45,28.48,28.44,28.48,60066.0,22.15,22.1733,22.1422,22.1733,60066.0
2016-08-03 13:00:00,28.48,28.49,28.45,28.46,83145.0,22.1733,22.1811,22.15,22.1577,83145.0
2016-08-03 13:05:00,28.46,28.47,28.45,28.45,55608.0,22.1577,22.1655,22.15,22.15,55608.0
2016-08-03 13:10:00,28.45,28.49,28.45,28.49,54504.0,22.15,22.1811,22.15,22.1811,54504.0
2016-08-03 13:15:00,28.49,28.5,28.46,28.48,38780.0,22.1811,22.1889,22.1577,22.1733,38780.0
2016-08-03 13:20:00,28.48,28.5,28.47,28.49,66715.0,22.1733,22.1889,22.1655,22.1811,66715.0
2016-08-03 13:25:00,28.49,28.5,28.47,28.49,54922.0,22.1811,22.1889,22.1655,22.1811,54922.0
2016-08-03 13:30:00,28.5,28.5,28.46,28.47,115692.0,22.1889,22.1889,22.1577,22.1655,115692.0
2016-08-03 13:35:00,28.47,28.51,28.47,28.49,432198.0,22.1655,22.1967,22.1655,22.1811,432198.0
2016-08-03 13:40:00,28.5,28.5,28.47,28.48,54023.0,22.1889,22.1889,22.1655,22.1733,54023.0
2016-08-03 13:45:00,28.48,28.49,28.46,28.48,44781.0,22.1733,22.1811,22.1577,22.1733,44781.0
2016-08-03 13:50:00,28.48,28.49,28.42,28.44,69595.0,22.1733,22.1811,22.1266,22.1422,69595.0
2016-08-03 13:55:00,28.44,28.48,28.44,28.47,42257.0,22.1422,22.1733,22.1422,22.1655,42257.0
2016-08-03 14:00:00,28.46,28.51,28.46,28.49,49357.0,22.1577,22.1967,22.1577,22.1811,49357.0
2016-08-03 14:05:00,28.49,28.5,28.48,28.5,85542.0,22.1811,22.1889,22.1733,22.1889,85542.0
2016-08-03 14:10:00,28.5,28.5,28.44,28.45,141527.0,22.1889,22.1889,22.1422,22.15,141527.0
2016-08-03 14:15:00,28.45,28.48,28.4,28.41,61859.0,22.15,22.1733,22.111,22.1188,61859.0
2016-08-03 14:20:00,28.41,28.47,28.4,28.44,53538.0,22.1188,22.1655,22.111,22.1422,53538.0
2016-08-03 14:25:00,28.44,28.45,28.37,28.37,48890.0,22.1422,22.15,22.0877,22.0877,48890.0
2016-08-03 14:30:00,28.37,28.44,28.36,28.44,53179.0,22.0877,22.1422,22.0799,22.1422,53179.0
2016-08-03 14:35:00,28.44,28.45,28.4,28.42,64139.0,22.1422,22.15,22.111,22.1266,64139.0
2016-08-03 14:40:00,28.43,28.43,28.39,28.4,68631.0,22.1344,22.1344,22.1032,22.111,68631.0
2016-08-03 14:45:00,28.4,28.41,28.37,28.38,96921.0,22.111,22.1188,22.0877,22.0955,96921.0
2016-08-03 14:50:00,28.38,28.41,28.37,28.4,135545.0,22.0955,22.1188,22.0877,22.111,135545.0
2016-08-03 14:55:00,28.41,28.41,28.38,28.39,77957.0,22.1188,22.1188,22.0955,22.1032,77957.0
2016-08-03 15:00:00,28.39,28.41,28.37,28.4,55556.0,22.1032,22.1188,22.0877,22.111,55556.0
2016-08-03 15:05:00,28.4,28.41,28.38,28.4,67110.0,22.111,22.1188,22.0955,22.111,67110.0
2016-08-03 15:10:00,28.4,28.42,28.38,28.4,90496.0,22.111,22.1266,22.0955,22.111,90496.0
2016-08-03 15:15:00,28.4,28.4,28.38,28.39,101412.0,22.111,22.111,22.0955,22.1032,101412.0
2016-08-03 15:20:00,28.39,28.4,28.38,28.39,150298.0,22.1032,22.111,22.0955,22.1032,150298.0
2016-08-03 15:25:00,28.39,28.45,28.39,28.43,175946.0,22.1032,22.15,22.1032,22.1344,175946.0
2016-08-03 15:30:00,28.43,28.43,28.38,28.39,139455.0,22.1344,22.1344,22.0955,22.1032,139455.0
2016-08-03 15:35:00,28.39,28.4,28.36,28.4,133157.0,22.1032,22.111,22.0799,22.111,133157.0
2016-08-03 15:40:00,28.4,28.41,28.39,28.4,106163.0,22.111,22.1188,22.1032,22.111,106163.0
2016-08-03 15:45:00,28.4,28.43,28.39,28.42,234160.0,22.111,22.1344,22.1032,22.1266,234160.0
2016-08-03 15:50:00,28.42,28.44,28.41,28.42,185332.0,22.1266,22.1422,22.1188,22.1266,185332.0
2016-08-03 15:55:00,28.42,28.44,28.4,28.42,609811.0,22.1266,22.1422,22.111,22.1266,609811.0
2016-08-04 09:30:00,28.27,28.31,28.18,28.28,390665.0,22.0098,22.041,21.9397,22.0176,390665.0
2016-08-04 09:35:00,28.27,28.33,28.25,28.3,250930.0,22.0098,22.0565,21.9942,22.0332,250930.0
2016-08-04 09:40:00,28.31,28.4,28.18,28.32,292369.0,22.041,22.111,21.9397,22.0487,292369.0
2016-08-04 09:45:00,28.31,28.34,28.25,28.27,232587.0,22.041,22.0643,21.9942,22.0098,232587.0
2016-08-04 09:50:00,28.27,28.31,28.26,28.28,98377.0,22.0098,22.041,22.002,22.0176,98377.0
2016-08-04 09:55:00,28.28,28.3,28.15,28.15,112875.0,22.0176,22.0332,21.9164,21.9164,112875.0
2016-08-04 10:00:00,28.16,28.2,28.11,28.14,171794.0,21.9242,21.9553,21.8852,21.9086,171794.0
2016-08-04 10:05:00,28.14,28.15,28.07,28.08,165922.0,21.9086,21.9164,21.8541,21.8619,165922.0
2016-08-04 10:10:00,28.08,28.11,28.07,28.08,173714.0,21.8619,21.8852,21.8541,21.8619,173714.0
2016-08-04 10:15:00,28.08,28.13,28.05,28.1,324087.0,21.8619,21.9008,21.8385,21.8775,324087.0
2016-08-04 10:20:00,28.11,28.12,28.06,28.12,121541.0,21.8852,21.893,21.8463,21.893,121541.0
2016-08-04 10:25:00,28.12,28.15,28.07,28.1,200380.0,21.893,21.9164,21.8541,21.8775,200380.0
2016-08-04 10:30:00,28.09,28.11,28.05,28.05,187703.0,21.8697,21.8852,21.8385,21.8385,187703.0
2016-08-04 10:35:00,28.05,28.07,28.02,28.04,322615.0,21.8385,21.8541,21.8152,21.8307,322615.0
2016-08-04 10:40:00,28.05,28.05,27.99,28.03,214607.0,21.8385,21.8385,21.7918,21.823,214607.0
2016-08-04 10:45:00,28.04,28.06,28.01,28.03,84031.0,21.8307,21.8463,21.8074,21.823,84031.0
2016-08-04 10:50:00,28.02,28.06,28.02,28.05,101233.0,21.8152,21.8463,21.8152,21.8385,101233.0
2016-08-04 10:55:00,28.06,28.12,28.03,28.11,107729.0,21.8463,21.893,21.823,21.8852,107729.0
2016-08-04 11:00:00,28.11,28.12,28.08,28.09,112310.0,21.8852,21.893,21.8619,21.8697,112310.0
2016-08-04 11:05:00,28.09,28.1,28.08,28.1,84714.0,21.8697,21.8775,21.8619,21.8775,84714.0
2016-08-04 11:10:00,28.1,28.1,28.05,28.06,126940.0,21.8775,21.8775,21.8385,21.8463,126940.0
2016-08-04 11:15:00,28.06,28.06,28.02,28.05,414870.0,21.8463,21.8463,21.8152,21.8385,414870.0
2016-08-04 11:20:00,28.04,28.1,28.03,28.07,101344.0,21.8307,21.8775,21.823,21.8541,101344.0
2016-08-04 11:25:00,28.07,28.08,28.03,28.05,133937.0,21.8541,21.8619,21.823,21.8385,133937.0
2016-08-04 11:30:00,28.05,28.08,28.05,28.07,72004.0,21.8385,21.8619,21.8385,21.8541,72004.0
2016-08-04 11:35:00,28.07,28.08,28.04,28.06,172494.0,21.8541,21.8619,21.8307,21.8463,172494.0
2016-08-04 11:40:00,28.07,28.08,28.03,28.04,233444.0,21.8541,21.8619,21.823,21.8307,233444.0
2016-08-04 11:45:00,28.03,28.08,28.02,28.08,132615.0,21.823,21.8619,21.8152,21.8619,132615.0
2016-08-04 11:50:00,28.08,28.15,28.07,28.15,98197.0,21.8619,21.9164,21.8541,21.9164,98197.0
2016-08-04 11:55:00,28.14,28.22,28.1,28.22,420166.0,21.9086,21.9709,21.8775,21.9709,420166.0
2016-08-04 12:00:00,28.22,28.23,28.19,28.19,148218.0,21.9709,21.9787,21.9475,21.9475,148218.0
2016-08-04 12:05:00,28.19,28.2,28.16,28.17,247697.0,21.9475,21.9553,21.9242,21.932,247697.0
2016-08-04 12:10:00,28.17,28.19,28.17,28.18,98479.0,21.932,21.9475,21.932,21.9397,98479.0
2016-08-04 12:15:00,28.18,28.18,28.14,28.16,101382.0,21.9397,21.9397,21.9086,21.9242,101382.0
2016-08-04 12:20:00,28.16,28.17,28.14,28.14,86094.0,21.9242,21.932,21.9086,21.9086,86094.0
2016-08-04 12:25:00,28.14,28.15,28.14,28.14,42351.0,21.9086,21.9164,21.9086,21.9086,42351.0
2016-08-04 12:30:00,28.14,28.15,28.1,28.12,168566.0,21.9086,21.9164,21.8775,21.893,168566.0
2016-08-04 12:35:00,28.12,28.12,28.11,28.11,59110.0,21.893,21.893,21.8852,21.8852,59110.0
2016-08-04 12:40:00,28.11,28.12,28.1,28.11,110342.0,21.8852,21.893,21.8775,21.8852,110342.0
2016-08-04 12:45:00,28.1,28.11,28.1,28.11,54936.0,21.8775,21.8852,21.8775,21.8852,54936.0
2016-08-04 12:50:00,28.11,28.12,28.1,28.11,142360.0,21.8852,21.893,21.8775,21.8852,142360.0
2016-08-04 12:55:00,28.1,28.11,28.1,28.11,46046.0,21.8775,21.8852,21.8775,21.8852,46046.0
2016-08-04 13:00:00,28.1,28.12,28.08,28.09,108756.0,21.8775,21.893,21.8619,21.8697,108756.0
2016-08-04 13:05:00,28.09,28.12,28.08,28.11,105439.0,21.8697,21.893,21.8619,21.8852,105439.0
2016-08-04 13:10:00,28.12,28.12,28.08,28.09,95737.0,21.893,21.893,21.8619,21.8697,95737.0
2016-08-04 13:15:00,28.09,28.11,28.08,28.11,151182.0,21.8697,21.8852,21.8619,21.8852,151182.0
2016-08-04 13:20:00,28.1,28.11,28.09,28.1,74011.0,21.8775,21.8852,21.8697,21.8775,74011.0
2016-08-04 13:25:00,28.1,28.14,28.1,28.13,106696.0,21.8775,21.9086,21.8775,21.9008,106696.0
2016-08-04 13:30:00,28.12,28.16,28.11,28.16,102457.0,21.893,21.9242,21.8852,21.9242,102457.0
2016-08-04 13:35:00,28.15,28.16,28.14,28.14,88469.0,21.9164,21.9242,21.9086,21.9086,88469.0
2016-08-04 13:40:00,28.14,28.18,28.14,28.18,92394.0,21.9086,21.9397,21.9086,21.9397,92394.0
2016-08-04 13:45:00,28.19,28.24,28.18,28.22,83027.0,21.9475,21.9865,21.9397,21.9709,83027.0
2016-08-04 13:50:00,28.23,28.23,28.21,28.21,83935.0,21.9787,21.9787,21.9631,21.9631,83935.0
2016-08-04 13:55:00,28.21,28.22,28.21,28.21,56354.0,21.9631,21.9709,21.9631,21.9631,56354.0
2016-08-04 14:00:00,28.21,28.29,28.21,28.29,120333.0,21.9631,22.0254,21.9631,22.0254,120333.0
2016-08-04 14:05:00,28.29,28.35,28.28,28.34,97814.0,22.0254,22.0721,22.0176,22.0643,97814.0
2016-08-04 14:10:00,28.34,28.35,28.32,28.33,133951.0,22.0643,22.0721,22.0487,22.0565,133951.0
2016-08-04 14:15:00,28.33,28.33,28.3,28.3,151365.0,22.0565,22.0565,22.0332,22.0332,151365.0
2016-08-04 14:20:00,28.3,28.31,28.29,28.3,67654.0,22.0332,22.041,22.0254,22.0332,67654.0
2016-08-04 14:25:00,28.31,28.31,28.27,28.28,76939.0,22.041,22.041,22.0098,22.0176,76939.0
2016-08-04 14:30:00,28.28,28.28,28.24,28.25,138423.0,22.0176,22.0176,21.9865,21.9942,138423.0
2016-08-04 14:35:00,28.25,28.25,28.24,28.24,96028.0,21.9942,21.9942,21.9865,21.9865,96028.0
2016-08-04 14:40:00,28.24,28.26,28.23,28.25,207184.0,21.9865,22.002,21.9787,21.9942,207184.0
2016-08-04 14:45:00,28.25,28.28,28.25,28.26,60410.0,21.9942,22.0176,21.9942,22.002,60410.0
2016-08-04 14:50:00,28.26,28.27,28.24,28.27,148215.0,22.002,22.0098,21.9865,22.0098,148215.0
2016-08-04 14:55:00,28.27,28.29,28.26,28.27,71179.0,22.0098,22.0254,22.002,22.0098,71179.0
2016-08-04 15:00:00,28.27,28.27,28.24,28.26,68989.0,22.0098,22.0098,21.9865,22.002,68989.0
2016-08-04 15:05:00,28.26,28.33,28.25,28.32,135279.0,22.002,22.0565,21.9942,22.0487,135279.0
2016-08-04 15:10:00,28.32,28.34,28.29,28.29,223273.0,22.0487,22.0643,22.0254,22.0254,223273.0
2016-08-04 15:15:00,28.3,28.3,28.27,28.29,70888.0,22.0332,22.0332,22.0098,22.0254,70888.0
2016-08-04 15:20:00,28.29,28.29,28.28,28.29,71263.0,22.0254,22.0254,22.0176,22.0254,71263.0
2016-08-04 15:25:00,28.29,28.29,28.28,28.29,50980.0,22.0254,22.0254,22.0176,22.0254,50980.0
2016-08-04 15:30:00,28.29,28.3,28.27,28.28,230613.0,22.0254,22.0332,22.0098,22.0176,230613.0
2016-08-04 15:35:00,28.28,28.3,28.27,28.29,158925.0,22.0176,22.0332,22.0098,22.0254,158925.0
2016-08-04 15:40:00,28.29,28.31,28.27,28.28,159963.0,22.0254,22.041,22.0098,22.0176,159963.0
2016-08-04 15:45:00,28.28,28.3,28.25,28.27,280683.0,22.0176,22.0332,21.9942,22.0098,280683.0
2016-08-04 15:50:00,28.26,28.28,28.25,28.28,145810.0,22.002,22.0176,21.9942,22.0176,145810.0
2016-08-04 15:55:00,28.28,28.28,28.25,28.28,403546.0,22.0176,22.0176,21.9942,22.0176,403546.0
2016-08-05 09:30:00,28.6,28.95,28.59,28.93,361318.0,22.2667,22.5392,22.259,22.5237,361318.0
2016-08-05 09:35:00,28.93,29.11,28.93,29.11,347478.0,22.5237,22.6638,22.5237,22.6638,347478.0
2016-08-05 09:40:00,29.11,29.12,28.95,28.97,687569.0,22.6638,22.6716,22.5392,22.5548,687569.0
2016-08-05 09:45:00,28.98,29.0,28.89,28.94,318656.0,22.5626,22.5782,22.4925,22.5314,318656.0
2016-08-05 09:50:00,28.95,29.1,28.95,29.1,142446.0,22.5392,22.656,22.5392,22.656,142446.0
2016-08-05 09:55:00,29.1,29.18,29.09,29.16,318198.0,22.656,22.7183,22.6482,22.7027,318198.0
2016-08-05 10:00:00,29.17,29.17,29.12,29.12,224696.0,22.7105,22.7105,22.6716,22.6716,224696.0
2016-08-05 10:05:00,29.13,29.14,29.12,29.12,121756.0,22.6794,22.6872,22.6716,22.6716,121756.0
2016-08-05 10:10:00,29.12,29.13,29.07,29.08,304082.0,22.6716,22.6794,22.6327,22.6404,304082.0
2016-08-05 10:15:00,29.09,29.12,29.05,29.07,152973.0,22.6482,22.6716,22.6171,22.6327,152973.0
2016-08-05 10:20:00,29.08,29.11,29.05,29.05,82272.0,22.6404,22.6638,22.6171,22.6171,82272.0
2016-08-05 10:25:00,29.06,29.07,28.99,29.05,147667.0,22.6249,22.6327,22.5704,22.6171,147667.0
2016-08-05 10:30:00,29.05,29.08,28.98,28.99,152208.0,22.6171,22.6404,22.5626,22.5704,152208.0
2016-08-05 10:35:00,28.99,29.03,28.99,29.0,110634.0,22.5704,22.6015,22.5704,22.5782,110634.0
2016-08-05 10:40:00,29.0,29.06,28.99,29.01,80519.0,22.5782,22.6249,22.5704,22.5859,80519.0
2016-08-05 10:45:00,29.02,29.05,28.95,28.96,95317.0,22.5937,22.6171,22.5392,22.547,95317.0
2016-08-05 10:50:00,28.96,29.0,28.96,28.99,79420.0,22.547,22.5782,22.547,22.5704,79420.0
2016-08-05 10:55:00,28.99,29.02,28.98,29.01,108234.0,22.5704,22.5937,22.5626,22.5859,108234.0
2016-08-05 11:00:00,29.02,29.05,29.01,29.04,136605.0,22.5937,22.6171,22.5859,22.6093,136605.0
2016-08-05 11:05:00,29.04,29.11,29.03,29.09,94821.0,22.6093,22.6638,22.6015,22.6482,94821.0
2016-08-05 11:10:00,29.09,29.14,29.05,29.14,90674.0,22.6482,22.6872,22.6171,22.6872,90674.0
2016-08-05 11:15:00,29.14,29.16,29.06,29.08,176305.0,22.6872,22.7027,22.6249,22.6404,176305.0
2016-08-05 11:20:00,29.08,29.09,29.04,29.05,105667.0,22.6404,22.6482,22.6093,22.6171,105667.0
2016-08-05 11:25:00,29.06,29.08,29.02,29.04,104501.0,22.6249,22.6404,22.5937,22.6093,104501.0
2016-08-05 11:30:00,29.04,29.09,29.04,29.08,79655.0,22.6093,22.6482,22.6093,22.6404,79655.0
2016-08-05 11:35:00,29.08,29.1,29.06,29.06,69625.0,22.6404,22.656,22.6249,22.6249,69625.0
2016-08-05 11:40:00,29.07,29.09,29.06,29.08,49551.0,22.6327,22.6482,22.6249,22.6404,49551.0
2016-08-05 11:45:00,29.09,29.09,29.03,29.05,119620.0,22.6482,22.6482,22.6015,22.6171,119620.0
2016-08-05 11:50:00,29.04,29.08,29.04,29.05,51788.0,22.6093,22.6404,22.6093,22.6171,51788.0
2016-08-05 11:55:00,29.05,29.06,29.01,29.02,107604.0,22.6171,22.6249,22.5859,22.5937,107604.0
2016-08-05 12:00:00,29.01,29.05,28.99,29.05,61112.0,22.5859,22.6171,22.5704,22.6171,61112.0
2016-08-05 12:05:00,29.04,29.06,29.03,29.05,46317.0,22.6093,22.6249,22.6015,22.6171,46317.0
2016-08-05 12:10:00,29.06,29.08,29.03,29.05,85182.0,22.6249,22.6404,22.6015,22.6171,85182.0
2016-08-05 12:15:00,29.04,29.06,29.03,29.04,79054.0,22.6093,22.6249,22.6015,22.6093,79054.0
2016-08-05 12:20:00,29.03,29.06,29.02,29.04,63840.0,22.6015,22.6249,22.5937,22.6093,63840.0
2016-08-05 12:25:00,29.05,29.05,29.0,29.02,218727.0,22.6171,22.6171,22.5782,22.5937,218727.0
2016-08-05 12:30:00,29.02,29.02,29.0,29.02,47625.0,22.5937,22.5937,22.5782,22.5937,47625.0
2016-08-05 12:35:00,29.01,29.04,29.01,29.04,84331.0,22.5859,22.6093,22.5859,22.6093,84331.0
2016-08-05 12:40:00,29.03,29.04,28.98,29.01,97728.0,22.6015,22.6093,22.5626,22.5859,97728.0
2016-08-05 12:45:00,29.01,29.03,29.0,29.01,37413.0,22.5859,22.6015,22.5782,22.5859,37413.0
2016-08-05 12:50:00,29.01,29.04,29.0,29.04,41136.0,22.5859,22.6093,22.5782,22.6093,41136.0
2016-08-05 12:55:00,29.03,29.05,28.98,28.99,132670.0,22.6015,22.6171,22.5626,22.5704,132670.0
2016-08-05 13:00:00,28.99,29.02,28.99,29.01,41191.0,22.5704,22.5937,22.5704,22.5859,41191.0
2016-08-05 13:05:00,29.02,29.04,29.02,29.03,49819.0,22.5937,22.6093,22.5937,22.6015,49819.0
2016-08-05 13:10:00,29.03,29.03,28.99,29.0,56793.0,22.6015,22.6015,22.5704,22.5782,56793.0
2016-08-05 13:15:00,29.01,29.03,29.0,29.02,59684.0,22.5859,22.6015,22.5782,22.5937,59684.0
2016-08-05 13:20:00,29.01,29.02,28.98,29.02,78654.0,22.5859,22.5937,22.5626,22.5937,78654.0
2016-08-05 13:25:00,29.02,29.02,28.98,29.0,94424.0,22.5937,22.5937,22.5626,22.5782,94424.0
2016-08-05 13:30:00,28.99,29.01,28.98,28.99,47110.0,22.5704,22.5859,22.5626,22.5704,47110.0
2016-08-05 13:35:00,28.99,29.0,28.98,28.98,65573.0,22.5704,22.5782,22.5626,22.5626,65573.0
2016-08-05 13:40:00,28.98,29.0,28.97,28.99,62450.0,22.5626,22.5782,22.5548,22.5704,62450.0
2016-08-05 13:45:00,29.0,29.01,28.99,29.0,71580.0,22.5782,22.5859,22.5704,22.5782,71580.0
2016-08-05 13:50:00,29.0,29.02,28.98,29.0,131694.0,22.5782,22.5937,22.5626,22.5782,131694.0
2016-08-05 13:55:00,28.99,29.0,28.97,29.0,67441.0,22.5704,22.5782,22.5548,22.5782,67441.0
2016-08-05 14:00:00,29.0,29.0,28.97,28.99,103455.0,22.5782,22.5782,22.5548,22.5704,103455.0
2016-08-05 14:05:00,28.98,29.0,28.98,28.98,54579.0,22.5626,22.5782,22.5626,22.5626,54579.0
2016-08-05 14:10:00,28.99,29.01,28.97,28.99,78875.0,22.5704,22.5859,22.5548,22.5704,78875.0
2016-08-05 14:15:00,28.99,28.99,28.97,28.99,54674.0,22.5704,22.5704,22.5548,22.5704,54674.0
2016-08-05 14:20:00,28.98,29.0,28.97,28.98,64084.0,22.5626,22.5782,22.5548,22.5626,64084.0
2016-08-05 14:25:00,28.98,28.99,28.97,28.99,88380.0,22.5626,22.5704,22.5548,22.5704,88380.0
2016-08-05 14:30:00,28.99,29.02,28.98,29.01,114037.0,22.5704,22.5937,22.5626,22.5859,114037.0
2016-08-05 14:35:00,29.0,29.01,28.98,29.0,253352.0,22.5782,22.5859,22.5626,22.5782,253352.0
2016-08-05 14:40:00,29.0,29.01,28.98,28.98,263227.0,22.5782,22.5859,22.5626,22.5626,263227.0
2016-08-05 14:45:00,28.99,28.99,28.98,28.99,28526.0,22.5704,22.5704,22.5626,22.5704,28526.0
2016-08-05 14:50:00,28.99,29.0,28.97,28.99,60247.0,22.5704,22.5782,22.5548,22.5704,60247.0
2016-08-05 14:55:00,28.99,29.0,28.97,28.99,77499.0,22.5704,22.5782,22.5548,22.5704,77499.0
2016-08-05 15:00:00,28.99,29.0,28.98,28.99,71226.0,22.5704,22.5782,22.5626,22.5704,71226.0
2016-08-05 15:05:00,28.99,29.02,28.98,29.0,130799.0,22.5704,22.5937,22.5626,22.5782,130799.0
2016-08-05 15:10:00,28.99,29.01,28.98,29.0,65613.0,22.5704,22.5859,22.5626,22.5782,65613.0
2016-08-05 15:15:00,29.0,29.01,28.98,29.0,183217.0,22.5782,22.5859,22.5626,22.5782,183217.0
2016-08-05 15:20:00,29.0,29.0,28.95,28.97,134639.0,22.5782,22.5782,22.5392,22.5548,134639.0
2016-08-05 15:25:00,28.97,29.0,28.96,28.98,130366.0,22.5548,22.5782,22.547,22.5626,130366.0
2016-08-05 15:30:00,28.97,28.99,28.94,28.98,235050.0,22.5548,22.5704,22.5314,22.5626,235050.0
2016-08-05 15:35:00,28.98,28.99,28.98,28.99,104971.0,22.5626,22.5704,22.5626,22.5704,104971.0
2016-08-05 15:40:00,28.99,29.01,28.98,29.01,320458.0,22.5704,22.5859,22.5626,22.5859,320458.0
2016-08-05 15:45:00,29.0,29.01,28.97,28.97,205182.0,22.5782,22.5859,22.5548,22.5548,205182.0
2016-08-05 15:50:00,28.98,28.99,28.96,28.97,246568.0,22.5626,22.5704,22.547,22.5548,246568.0
2016-08-05 15:55:00,28.97,29.0,28.96,29.0,687514.0,22.5548,22.5782,22.547,22.5782,687514.0
2016-08-08 09:30:00,29.02,29.21,29.0,29.2,386774.0,22.5937,22.7417,22.5782,22.7339,386774.0
2016-08-08 09:35:00,29.21,29.3,29.19,29.25,155960.0,22.7417,22.8117,22.7261,22.7728,155960.0
2016-08-08 09:40:00,29.24,29.42,29.22,29.34,378033.0,22.765,22.9052,22.7494,22.8429,378033.0
2016-08-08 09:45:00,29.33,29.33,29.18,29.23,248628.0,22.8351,22.8351,22.7183,22.7572,248628.0
2016-08-08 09:50:00,29.23,29.25,29.11,29.11,128572.0,22.7572,22.7728,22.6638,22.6638,128572.0
2016-08-08 09:55:00,29.12,29.23,29.09,29.18,146327.0,22.6716,22.7572,22.6482,22.7183,146327.0
2016-08-08 10:00:00,29.18,29.2,29.12,29.15,100096.0,22.7183,22.7339,22.6716,22.6949,100096.0
2016-08-08 10:05:00,29.14,29.21,29.13,29.19,96455.0,22.6872,22.7417,22.6794,22.7261,96455.0
2016-08-08 10:10:00,29.19,29.22,29.13,29.2,96847.0,22.7261,22.7494,22.6794,22.7339,96847.0
2016-08-08 10:15:00,29.2,29.21,29.11,29.11,64633.0,22.7339,22.7417,22.6638,22.6638,64633.0
2016-08-08 10:20:00,29.11,29.12,29.01,29.03,135512.0,22.6638,22.6716,22.5859,22.6015,135512.0
2016-08-08 10:25:00,29.03,29.07,29.01,29.06,99278.0,22.6015,22.6327,22.5859,22.6249,99278.0
2016-08-08 10:30:00,29.06,29.17,29.05,29.15,161525.0,22.6249,22.7105,22.6171,22.6949,161525.0
2016-08-08 10:35:00,29.15,29.15,29.07,29.1,90247.0,22.6949,22.6949,22.6327,22.656,90247.0
2016-08-08 10:40:00,29.11,29.14,29.08,29.13,73671.0,22.6638,22.6872,22.6404,22.6794,73671.0
2016-08-08 10:45:00,29.12,29.14,29.09,29.11,53504.0,22.6716,22.6872,22.6482,22.6638,53504.0
2016-08-08 10:50:00,29.11,29.11,29.07,29.08,84430.0,22.6638,22.6638,22.6327,22.6404,84430.0
2016-08-08 10:55:00,29.08,29.1,29.07,29.09,166471.0,22.6404,22.656,22.6327,22.6482,166471.0
2016-08-08 11:00:00,29.09,29.12,29.08,29.09,136303.0,22.6482,22.6716,22.6404,22.6482,136303.0
2016-08-08 11:05:00,29.1,29.11,29.09,29.1,124633.0,22.656,22.6638,22.6482,22.656,124633.0
2016-08-08 11:10:00,29.1,29.1,29.06,29.09,110094.0,22.656,22.656,22.6249,22.6482,110094.0
2016-08-08 11:15:00,29.08,29.16,29.08,29.15,130886.0,22.6404,22.7027,22.6404,22.6949,130886.0
2016-08-08 11:20:00,29.15,29.15,29.09,29.09,93061.0,22.6949,22.6949,22.6482,22.6482,93061.0
2016-08-08 11:25:00,29.09,29.13,29.09,29.11,70382.0,22.6482,22.6794,22.6482,22.6638,70382.0
2016-08-08 11:30:00,29.11,29.16,29.1,29.15,76455.0,22.6638,22.7027,22.656,22.6949,76455.0
2016-08-08 11:35:00,29.15,29.17,29.14,29.16,69158.0,22.6949,22.7105,22.6872,22.7027,69158.0
2016-08-08 11:40:00,29.16,29.18,29.14,29.16,112160.0,22.7027,22.7183,22.6872,22.7027,112160.0
2016-08-08 11:45:00,29.16,29.17,29.15,29.15,48148.0,22.7027,22.7105,22.6949,22.6949,48148.0
2016-08-08 11:50:00,29.16,29.17,29.15,29.17,36770.0,22.7027,22.7105,22.6949,22.7105,36770.0
2016-08-08 11:55:00,29.17,29.17,29.14,29.15,73634.0,22.7105,22.7105,22.6872,22.6949,73634.0
2016-08-08 12:00:00,29.16,29.17,29.15,29.17,34290.0,22.7027,22.7105,22.6949,22.7105,34290.0
2016-08-08 12:05:00,29.17,29.18,29.14,29.15,71887.0,22.7105,22.7183,22.6872,22.6949,71887.0
2016-08-08 12:10:00,29.15,29.17,29.14,29.15,57784.0,22.6949,22.7105,22.6872,22.6949,57784.0
2016-08-08 12:15:00,29.14,29.16,29.14,29.15,47526.0,22.6872,22.7027,22.6872,22.6949,47526.0
2016-08-08 12:20:00,29.15,29.16,29.14,29.16,32479.0,22.6949,22.7027,22.6872,22.7027,32479.0
2016-08-08 12:25:00,29.15,29.16,29.14,29.15,58609.0,22.6949,22.7027,22.6872,22.6949,58609.0
2016-08-08 12:30:00,29.14,29.16,29.14,29.15,31799.0,22.6872,22.7027,22.6872,22.6949,31799.0
2016-08-08 12:35:00,29.14,29.16,29.14,29.16,96493.0,22.6872,22.7027,22.6872,22.7027,96493.0
2016-08-08 12:40:00,29.16,29.17,29.15,29.16,35337.0,22.7027,22.7105,22.6949,22.7027,35337.0
2016-08-08 12:45:00,29.16,29.2,29.15,29.19,125450.0,22.7027,22.7339,22.6949,22.7261,125450.0
2016-08-08 12:50:00,29.2,29.2,29.17,29.17,61552.0,22.7339,22.7339,22.7105,22.7105,61552.0
2016-08-08 12:55:00,29.18,29.18,29.17,29.17,70405.0,22.7183,22.7183,22.7105,22.7105,70405.0
2016-08-08 13:00:00,29.18,29.18,29.16,29.17,63012.0,22.7183,22.7183,22.7027,22.7105,63012.0
2016-08-08 13:05:00,29.17,29.18,29.14,29.17,83660.0,22.7105,22.7183,22.6872,22.7105,83660.0
2016-08-08 13:10:00,29.17,29.18,29.16,29.18,64232.0,22.7105,22.7183,22.7027,22.7183,64232.0
2016-08-08 13:15:00,29.18,29.22,29.17,29.21,66182.0,22.7183,22.7494,22.7105,22.7417,66182.0
2016-08-08 13:20:00,29.21,29.22,29.19,29.19,42449.0,22.7417,22.7494,22.7261,22.7261,42449.0
2016-08-08 13:25:00,29.19,29.22,29.19,29.21,58727.0,22.7261,22.7494,22.7261,22.7417,58727.0
2016-08-08 13:30:00,29.21,29.22,29.19,29.19,82803.0,22.7417,22.7494,22.7261,22.7261,82803.0
2016-08-08 13:35:00,29.19,29.2,29.16,29.16,34329.0,22.7261,22.7339,22.7027,22.7027,34329.0
2016-08-08 13:40:00,29.17,29.18,29.16,29.18,20539.0,22.7105,22.7183,22.7027,22.7183,20539.0
2016-08-08 13:45:00,29.17,29.17,29.14,29.15,65923.0,22.7105,22.7105,22.6872,22.6949,65923.0
2016-08-08 13:50:00,29.14,29.16,29.14,29.14,194302.0,22.6872,22.7027,22.6872,22.6872,194302.0
2016-08-08 13:55:00,29.15,29.17,29.14,29.15,67509.0,22.6949,22.7105,22.6872,22.6949,67509.0
2016-08-08 14:00:00,29.15,29.15,29.13,29.13,51627.0,22.6949,22.6949,22.6794,22.6794,51627.0
2016-08-08 14:05:00,29.13,29.15,29.12,29.13,40530.0,22.6794,22.6949,22.6716,22.6794,40530.0
2016-08-08 14:10:00,29.13,29.15,29.12,29.12,51963.0,22.6794,22.6949,22.6716,22.6716,51963.0
2016-08-08 14:15:00,29.13,29.15,29.11,29.11,64772.0,22.6794,22.6949,22.6638,22.6638,64772.0
2016-08-08 14:20:00,29.11,29.11,29.07,29.09,65029.0,22.6638,22.6638,22.6327,22.6482,65029.0
2016-08-08 14:25:00,29.09,29.13,29.08,29.12,76563.0,22.6482,22.6794,22.6404,22.6716,76563.0
2016-08-08 14:30:00,29.12,29.12,29.11,29.11,59192.0,22.6716,22.6716,22.6638,22.6638,59192.0
2016-08-08 14:35:00,29.11,29.12,29.11,29.12,81307.0,22.6638,22.6716,22.6638,22.6716,81307.0
2016-08-08 14:40:00,29.11,29.12,29.1,29.11,38836.0,22.6638,22.6716,22.656,22.6638,38836.0
2016-08-08 14:45:00,29.1,29.12,29.1,29.12,95717.0,22.656,22.6716,22.656,22.6716,95717.0
2016-08-08 14:50:00,29.12,29.12,29.11,29.12,44823.0,22.6716,22.6716,22.6638,22.6716,44823.0
2016-08-08 14:55:00,29.12,29.13,29.11,29.13,39157.0,22.6716,22.6794,22.6638,22.6794,39157.0
2016-08-08 15:00:00,29.13,29.13,29.11,29.12,52933.0,22.6794,22.6794,22.6638,22.6716,52933.0
2016-08-08 15:05:00,29.12,29.13,29.11,29.13,87748.0,22.6716,22.6794,22.6638,22.6794,87748.0
2016-08-08 15:10:00,29.12,29.13,29.11,29.12,101012.0,22.6716,22.6794,22.6638,22.6716,101012.0
2016-08-08 15:15:00,29.12,29.12,29.11,29.11,48132.0,22.6716,22.6716,22.6638,22.6638,48132.0
2016-08-08 15:20:00,29.12,29.12,29.11,29.12,36472.0,22.6716,22.6716,22.6638,22.6716,36472.0
2016-08-08 15:25:00,29.11,29.15,29.11,29.14,144355.0,22.6638,22.6949,22.6638,22.6872,144355.0
2016-08-08 15:30:00,29.14,29.15,29.13,29.14,94382.0,22.6872,22.6949,22.6794,22.6872,94382.0
2016-08-08 15:35:00,29.15,29.15,29.13,29.14,133307.0,22.6949,22.6949,22.6794,22.6872,133307.0
2016-08-08 15:40:00,29.14,29.15,29.12,29.12,188960.0,22.6872,22.6949,22.6716,22.6716,188960.0
2016-08-08 15:45:00,29.12,29.14,29.11,29.13,327714.0,22.6716,22.6872,22.6638,22.6794,327714.0
2016-08-08 15:50:00,29.13,29.14,29.12,29.12,197519.0,22.6794,22.6872,22.6716,22.6716,197519.0
2016-08-08 15:55:00,29.12,29.14,29.12,29.13,630219.0,22.6716,22.6872,22.6716,22.6794,630219.0
2016-08-09 09:30:00,29.15,29.42,29.15,29.33,353404.0,22.6949,22.9052,22.6949,22.8351,353404.0
2016-08-09 09:35:00,29.35,29.37,29.3,29.37,245042.0,22.8507,22.8662,22.8117,22.8662,245042.0
2016-08-09 09:40:00,29.37,29.44,29.36,29.39,148875.0,22.8662,22.9207,22.8584,22.8818,148875.0
2016-08-09 09:45:00,29.39,29.4,29.31,29.39,264355.0,22.8818,22.8896,22.8195,22.8818,264355.0
2016-08-09 09:50:00,29.4,29.43,29.36,29.42,173084.0,22.8896,22.9129,22.8584,22.9052,173084.0
2016-08-09 09:55:00,29.42,29.43,29.34,29.38,266868.0,22.9052,22.9129,22.8429,22.874,266868.0
2016-08-09 10:00:00,29.38,29.39,29.3,29.35,148364.0,22.874,22.8818,22.8117,22.8507,148364.0
2016-08-09 10:05:00,29.34,29.36,29.33,29.35,155243.0,22.8429,22.8584,22.8351,22.8507,155243.0
2016-08-09 10:10:00,29.35,29.38,29.34,29.38,220448.0,22.8507,22.874,22.8429,22.874,220448.0
2016-08-09 10:15:00,29.37,29.45,29.36,29.39,108833.0,22.8662,22.9285,22.8584,22.8818,108833.0
2016-08-09 10:20:00,29.39,29.43,29.39,29.42,112628.0,22.8818,22.9129,22.8818,22.9052,112628.0
2016-08-09 10:25:00,29.42,29.46,29.38,29.4,200893.0,22.9052,22.9363,22.874,22.8896,200893.0
2016-08-09 10:30:00,29.4,29.42,29.38,29.4,80812.0,22.8896,22.9052,22.874,22.8896,80812.0
2016-08-09 10:35:00,29.39,29.44,29.38,29.41,177519.0,22.8818,22.9207,22.874,22.8974,177519.0
2016-08-09 10:40:00,29.41,29.43,29.4,29.43,81704.0,22.8974,22.9129,22.8896,22.9129,81704.0
2016-08-09 10:45:00,29.43,29.44,29.4,29.42,138620.0,22.9129,22.9207,22.8896,22.9052,138620.0
2016-08-09 10:50:00,29.42,29.44,29.36,29.37,285496.0,22.9052,22.9207,22.8584,22.8662,285496.0
2016-08-09 10:55:00,29.38,29.4,29.36,29.38,199403.0,22.874,22.8896,22.8584,22.874,199403.0
2016-08-09 11:00:00,29.37,29.41,29.37,29.4,207164.0,22.8662,22.8974,22.8662,22.8896,207164.0
2016-08-09 11:05:00,29.4,29.44,29.39,29.44,112905.0,22.8896,22.9207,22.8818,22.9207,112905.0
2016-08-09 11:10:00,29.44,29.49,29.43,29.49,147200.0,22.9207,22.9597,22.9129,22.9597,147200.0
2016-08-09 11:15:00,29.49,29.49,29.45,29.46,131454.0,22.9597,22.9597,22.9285,22.9363,131454.0
2016-08-09 11:20:00,29.46,29.47,29.4,29.42,176379.0,22.9363,22.9441,22.8896,22.9052,176379.0
2016-08-09 11:25:00,29.42,29.43,29.38,29.41,169350.0,22.9052,22.9129,22.874,22.8974,169350.0
2016-08-09 11:30:00,29.41,29.45,29.4,29.44,129734.0,22.8974,22.9285,22.8896,22.9207,129734.0
2016-08-09 11:35:00,29.44,29.48,29.43,29.48,96717.0,22.9207,22.9519,22.9129,22.9519,96717.0
2016-08-09 11:40:00,29.48,29.48,29.44,29.45,146155.0,22.9519,22.9519,22.9207,22.9285,146155.0
2016-08-09 11:45:00,29.45,29.49,29.44,29.48,151279.0,22.9285,22.9597,22.9207,22.9519,151279.0
2016-08-09 11:50:00,29.48,29.49,29.47,29.49,69894.0,22.9519,22.9597,22.9441,22.9597,69894.0
2016-08-09 11:55:00,29.49,29.49,29.45,29.46,191117.0,22.9597,22.9597,22.9285,22.9363,191117.0
2016-08-09 12:00:00,29.47,29.48,29.45,29.46,67225.0,22.9441,22.9519,22.9285,22.9363,67225.0
2016-08-09 12:05:00,29.46,29.46,29.44,29.46,110027.0,22.9363,22.9363,22.9207,22.9363,110027.0
2016-08-09 12:10:00,29.46,29.46,29.44,29.45,60408.0,22.9363,22.9363,22.9207,22.9285,60408.0
2016-08-09 12:15:00,29.45,29.45,29.41,29.42,142945.0,22.9285,22.9285,22.8974,22.9052,142945.0
2016-08-09 12:20:00,29.42,29.42,29.37,29.39,91598.0,22.9052,22.9052,22.8662,22.8818,91598.0
2016-08-09 12:25:00,29.39,29.39,29.36,29.36,102911.0,22.8818,22.8818,22.8584,22.8584,102911.0
2016-08-09 12:30:00,29.36,29.38,29.36,29.36,92041.0,22.8584,22.874,22.8584,22.8584,92041.0
2016-08-09 12:35:00,29.37,29.38,29.32,29.32,133109.0,22.8662,22.874,22.8273,22.8273,133109.0
2016-08-09 12:40:00,29.32,29.33,29.31,29.33,103696.0,22.8273,22.8351,22.8195,22.8351,103696.0
2016-08-09 12:45:00,29.33,29.37,29.32,29.37,66915.0,22.8351,22.8662,22.8273,22.8662,66915.0
2016-08-09 12:50:00,29.37,29.4,29.36,29.38,83832.0,22.8662,22.8896,22.8584,22.874,83832.0
2016-08-09 12:55:00,29.37,29.38,29.33,29.34,98980.0,22.8662,22.874,22.8351,22.8429,98980.0
2016-08-09 13:00:00,29.35,29.36,29.34,29.35,80787.0,22.8507,22.8584,22.8429,22.8507,80787.0
2016-08-09 13:05:00,29.36,29.38,29.35,29.38,72836.0,22.8584,22.874,22.8507,22.874,72836.0
2016-08-09 13:10:00,29.38,29.39,29.37,29.37,69424.0,22.874,22.8818,22.8662,22.8662,69424.0
2016-08-09 13:15:00,29.36,29.4,29.36,29.39,64697.0,22.8584,22.8896,22.8584,22.8818,64697.0
2016-08-09 13:20:00,29.38,29.4,29.38,29.39,74217.0,22.874,22.8896,22.874,22.8818,74217.0
2016-08-09 13:25:00,29.38,29.38,29.36,29.38,31469.0,22.874,22.874,22.8584,22.874,31469.0
2016-08-09 13:30:00,29.37,29.39,29.37,29.38,60839.0,22.8662,22.8818,22.8662,22.874,60839.0
2016-08-09 13:35:00,29.38,29.4,29.36,29.38,51492.0,22.874,22.8896,22.8584,22.874,51492.0
2016-08-09 13:40:00,29.38,29.38,29.35,29.36,40672.0,22.874,22.874,22.8507,22.8584,40672.0
2016-08-09 13:45:00,29.36,29.36,29.31,29.31,201498.0,22.8584,22.8584,22.8195,22.8195,201498.0
2016-08-09 13:50:00,29.32,29.32,29.28,29.29,115325.0,22.8273,22.8273,22.7962,22.8039,115325.0
2016-08-09 13:55:00,29.29,29.3,29.28,29.29,49032.0,22.8039,22.8117,22.7962,22.8039,49032.0
2016-08-09 14:00:00,29.29,29.31,29.29,29.3,38712.0,22.8039,22.8195,22.8039,22.8117,38712.0
2016-08-09 14:05:00,29.3,29.3,29.24,29.24,151698.0,22.8117,22.8117,22.765,22.765,151698.0
2016-08-09 14:10:00,29.24,29.27,29.24,29.26,85286.0,22.765,22.7884,22.765,22.7806,85286.0
2016-08-09 14:15:00,29.26,29.27,29.25,29.27,30450.0,22.7806,22.7884,22.7728,22.7884,30450.0
2016-08-09 14:20:00,29.27,29.27,29.25,29.26,54376.0,22.7884,22.7884,22.7728,22.7806,54376.0
2016-08-09 14:25:00,29.26,29.28,29.25,29.26,60237.0,22.7806,22.7962,22.7728,22.7806,60237.0
2016-08-09 14:30:00,29.26,29.31,29.26,29.29,311864.0,22.7806,22.8195,22.7806,22.8039,311864.0
2016-08-09 14:35:00,29.29,29.3,29.28,29.29,43868.0,22.8039,22.8117,22.7962,22.8039,43868.0
2016-08-09 14:40:00,29.29,29.31,29.28,29.3,41506.0,22.8039,22.8195,22.7962,22.8117,41506.0
2016-08-09 14:45:00,29.3,29.31,29.28,29.29,45449.0,22.8117,22.8195,22.7962,22.8039,45449.0
2016-08-09 14:50:00,29.29,29.32,29.29,29.32,186944.0,22.8039,22.8273,22.8039,22.8273,186944.0
2016-08-09 14:55:00,29.32,29.36,29.31,29.36,43609.0,22.8273,22.8584,22.8195,22.8584,43609.0
2016-08-09 15:00:00,29.35,29.36,29.32,29.33,62244.0,22.8507,22.8584,22.8273,22.8351,62244.0
2016-08-09 15:05:00,29.34,29.34,29.33,29.34,28259.0,22.8429,22.8429,22.8351,22.8429,28259.0
2016-08-09 15:10:00,29.34,29.36,29.33,29.36,83847.0,22.8429,22.8584,22.8351,22.8584,83847.0
2016-08-09 15:15:00,29.36,29.39,29.36,29.39,189027.0,22.8584,22.8818,22.8584,22.8818,189027.0
2016-08-09 15:20:00,29.39,29.4,29.38,29.39,90629.0,22.8818,22.8896,22.874,22.8818,90629.0
2016-08-09 15:25:00,29.39,29.4,29.38,29.39,92334.0,22.8818,22.8896,22.874,22.8818,92334.0
2016-08-09 15:30:00,29.39,29.4,29.33,29.34,176159.0,22.8818,22.8896,22.8351,22.8429,176159.0
2016-08-09 15:35:00,29.35,29.36,29.33,29.35,172820.0,22.8507,22.8584,22.8351,22.8507,172820.0
2016-08-09 15:40:00,29.35,29.37,29.34,29.36,93831.0,22.8507,22.8662,22.8429,22.8584,93831.0
2016-08-09 15:45:00,29.37,29.37,29.34,29.36,182715.0,22.8662,22.8662,22.8429,22.8584,182715.0
2016-08-09 15:50:00,29.36,29.36,29.33,29.35,137780.0,22.8584,22.8584,22.8351,22.8507,137780.0
2016-08-09 15:55:00,29.35,29.35,29.34,29.35,360015.0,22.8507,22.8507,22.8429,22.8507,360015.0
2016-08-10 09:30:00,29.44,29.47,29.36,29.4,220413.0,22.9207,22.9441,22.8584,22.8896,220413.0
2016-08-10 09:35:00,29.4,29.4,29.27,29.31,137520.0,22.8896,22.8896,22.7884,22.8195,137520.0
2016-08-10 09:40:00,29.31,29.34,29.28,29.29,143179.0,22.8195,22.8429,22.7962,22.8039,143179.0
2016-08-10 09:45:00,29.28,29.32,29.25,29.3,91777.0,22.7962,22.8273,22.7728,22.8117,91777.0
2016-08-10 09:50:00,29.3,29.36,29.29,29.36,82522.0,22.8117,22.8584,22.8039,22.8584,82522.0
2016-08-10 09:55:00,29.36,29.39,29.28,29.28,117630.0,22.8584,22.8818,22.7962,22.7962,117630.0
2016-08-10 10:00:00,29.28,29.34,29.28,29.34,93023.0,22.7962,22.8429,22.7962,22.8429,93023.0
2016-08-10 10:05:00,29.33,29.34,29.3,29.31,58777.0,22.8351,22.8429,22.8117,22.8195,58777.0
2016-08-10 10:10:00,29.31,29.33,29.28,29.32,53284.0,22.8195,22.8351,22.7962,22.8273,53284.0
2016-08-10 10:15:00,29.32,29.35,29.22,29.26,135280.0,22.8273,22.8507,22.7494,22.7806,135280.0
2016-08-10 10:20:00,29.26,29.35,29.25,29.33,55000.0,22.7806,22.8507,22.7728,22.8351,55000.0
2016-08-10 10:25:00,29.33,29.33,29.28,29.3,58083.0,22.8351,22.8351,22.7962,22.8117,58083.0
2016-08-10 10:30:00,29.3,29.36,29.28,29.32,247753.0,22.8117,22.8584,22.7962,22.8273,247753.0
2016-08-10 10:35:00,29.32,29.36,29.29,29.29,85567.0,22.8273,22.8584,22.8039,22.8039,85567.0
2016-08-10 10:40:00,29.29,29.33,29.26,29.27,283015.0,22.8039,22.8351,22.7806,22.7884,283015.0
2016-08-10 10:45:00,29.27,29.28,29.24,29.25,112666.0,22.7884,22.7962,22.765,22.7728,112666.0
2016-08-10 10:50:00,29.25,29.29,29.24,29.29,67411.0,22.7728,22.8039,22.765,22.8039,67411.0
2016-08-10 10:55:00,29.29,29.3,29.25,29.27,56270.0,22.8039,22.8117,22.7728,22.7884,56270.0
2016-08-10 11:00:00,29.27,29.3,29.26,29.29,58859.0,22.7884,22.8117,22.7806,22.8039,58859.0
2016-08-10 11:05:00,29.28,29.29,29.22,29.23,91396.0,22.7962,22.8039,22.7494,22.7572,91396.0
2016-08-10 11:10:00,29.23,29.23,29.19,29.21,65291.0,22.7572,22.7572,22.7261,22.7417,65291.0
2016-08-10 11:15:00,29.21,29.21,29.14,29.17,105085.0,22.7417,22.7417,22.6872,22.7105,105085.0
2016-08-10 11:20:00,29.17,29.19,29.14,29.17,100202.0,22.7105,22.7261,22.6872,22.7105,100202.0
2016-08-10 11:25:00,29.16,29.22,29.16,29.19,184469.0,22.7027,22.7494,22.7027,22.7261,184469.0
2016-08-10 11:30:00,29.18,29.19,29.12,29.16,59666.0,22.7183,22.7261,22.6716,22.7027,59666.0
2016-08-10 11:35:00,29.16,29.16,29.12,29.13,79178.0,22.7027,22.7027,22.6716,22.6794,79178.0
2016-08-10 11:40:00,29.13,29.14,29.09,29.1,98684.0,22.6794,22.6872,22.6482,22.656,98684.0
2016-08-10 11:45:00,29.1,29.13,29.09,29.13,62433.0,22.656,22.6794,22.6482,22.6794,62433.0
2016-08-10 11:50:00,29.12,29.14,29.1,29.12,93303.0,22.6716,22.6872,22.656,22.6716,93303.0
2016-08-10 11:55:00,29.11,29.13,29.11,29.13,37344.0,22.6638,22.6794,22.6638,22.6794,37344.0
2016-08-10 12:00:00,29.12,29.12,29.08,29.1,133959.0,22.6716,22.6716,22.6404,22.656,133959.0
2016-08-10 12:05:00,29.1,29.18,29.09,29.18,88211.0,22.656,22.7183,22.6482,22.7183,88211.0
2016-08-10 12:10:00,29.18,29.19,29.14,29.15,66992.0,22.7183,22.7261,22.6872,22.6949,66992.0
2016-08-10 12:15:00,29.16,29.18,29.15,29.17,21533.0,22.7027,22.7183,22.6949,22.7105,21533.0
2016-08-10 12:20:00,29.18,29.21,29.17,29.19,63807.0,22.7183,22.7417,22.7105,22.7261,63807.0
2016-08-10 12:25:00,29.2,29.22,29.19,29.2,50301.0,22.7339,22.7494,22.7261,22.7339,50301.0
2016-08-10 12:30:00,29.2,29.2,29.18,29.2,32111.0,22.7339,22.7339,22.7183,22.7339,32111.0
2016-08-10 12:35:00,29.2,29.22,29.19,29.22,19893.0,22.7339,22.7494,22.7261,22.7494,19893.0
2016-08-10 12:40:00,29.22,29.23,29.17,29.17,47266.0,22.7494,22.7572,22.7105,22.7105,47266.0
2016-08-10 12:45:00,29.18,29.21,29.17,29.18,28230.0,22.7183,22.7417,22.7105,22.7183,28230.0
2016-08-10 12:50:00,29.18,29.2,29.18,29.2,21258.0,22.7183,22.7339,22.7183,22.7339,21258.0
2016-08-10 12:55:00,29.2,29.22,29.19,29.21,35963.0,22.7339,22.7494,22.7261,22.7417,35963.0
2016-08-10 13:00:00,29.21,29.24,29.2,29.24,28520.0,22.7417,22.765,22.7339,22.765,28520.0
2016-08-10 13:05:00,29.24,29.24,29.22,29.23,59548.0,22.765,22.765,22.7494,22.7572,59548.0
2016-08-10 13:10:00,29.23,29.23,29.2,29.21,25344.0,22.7572,22.7572,22.7339,22.7417,25344.0
2016-08-10 13:15:00,29.21,29.21,29.16,29.17,36749.0,22.7417,22.7417,22.7027,22.7105,36749.0
2016-08-10 13:20:00,29.16,29.17,29.15,29.17,38740.0,22.7027,22.7105,22.6949,22.7105,38740.0
2016-08-10 13:25:00,29.17,29.19,29.16,29.18,20801.0,22.7105,22.7261,22.7027,22.7183,20801.0
2016-08-10 13:30:00,29.18,29.19,29.14,29.17,45102.0,22.7183,22.7261,22.6872,22.7105,45102.0
2016-08-10 13:35:00,29.17,29.19,29.14,29.19,53960.0,22.7105,22.7261,22.6872,22.7261,53960.0
2016-08-10 13:40:00,29.19,29.21,29.16,29.21,41646.0,22.7261,22.7417,22.7027,22.7417,41646.0
2016-08-10 13:45:00,29.21,29.22,29.19,29.19,36376.0,22.7417,22.7494,22.7261,22.7261,36376.0
2016-08-10 13:50:00,29.19,29.2,29.18,29.18,47200.0,22.7261,22.7339,22.7183,22.7183,47200.0
2016-08-10 13:55:00,29.19,29.2,29.18,29.2,29458.0,22.7261,22.7339,22.7183,22.7339,29458.0
2016-08-10 14:00:00,29.19,29.21,29.17,29.21,61506.0,22.7261,22.7417,22.7105,22.7417,61506.0
2016-08-10 14:05:00,29.21,29.23,29.18,29.18,58134.0,22.7417,22.7572,22.7183,22.7183,58134.0
2016-08-10 14:10:00,29.19,29.21,29.16,29.17,71183.0,22.7261,22.7417,22.7027,22.7105,71183.0
2016-08-10 14:15:00,29.17,29.18,29.12,29.13,150698.0,22.7105,22.7183,22.6716,22.6794,150698.0
2016-08-10 14:20:00,29.13,29.16,29.13,29.15,63016.0,22.6794,22.7027,22.6794,22.6949,63016.0
2016-08-10 14:25:00,29.15,29.17,29.12,29.16,56788.0,22.6949,22.7105,22.6716,22.7027,56788.0
2016-08-10 14:30:00,29.17,29.17,29.12,29.14,25311.0,22.7105,22.7105,22.6716,22.6872,25311.0
2016-08-10 14:35:00,29.14,29.17,29.13,29.15,52492.0,22.6872,22.7105,22.6794,22.6949,52492.0
2016-08-10 14:40:00,29.15,29.16,29.14,29.16,45935.0,22.6949,22.7027,22.6872,22.7027,45935.0
2016-08-10 14:45:00,29.15,29.15,29.11,29.15,115649.0,22.6949,22.6949,22.6638,22.6949,115649.0
2016-08-10 14:50:00,29.14,29.16,29.13,29.14,39239.0,22.6872,22.7027,22.6794,22.6872,39239.0
2016-08-10 14:55:00,29.14,29.15,29.14,29.15,14418.0,22.6872,22.6949,22.6872,22.6949,14418.0
2016-08-10 15:00:00,29.15,29.15,29.12,29.15,68870.0,22.6949,22.6949,22.6716,22.6949,68870.0
2016-08-10 15:05:00,29.15,29.17,29.14,29.15,153373.0,22.6949,22.7105,22.6872,22.6949,153373.0
2016-08-10 15:10:00,29.15,29.15,29.14,29.15,198408.0,22.6949,22.6949,22.6872,22.6949,198408.0
2016-08-10 15:15:00,29.15,29.16,29.13,29.15,240751.0,22.6949,22.7027,22.6794,22.6949,240751.0
2016-08-10 15:20:00,29.15,29.15,29.12,29.13,296375.0,22.6949,22.6949,22.6716,22.6794,296375.0
2016-08-10 15:25:00,29.14,29.15,29.1,29.1,113077.0,22.6872,22.6949,22.656,22.656,113077.0
2016-08-10 15:30:00,29.11,29.12,29.1,29.12,92422.0,22.6638,22.6716,22.656,22.6716,92422.0
2016-08-10 15:35:00,29.12,29.12,29.07,29.09,192343.0,22.6716,22.6716,22.6327,22.6482,192343.0
2016-08-10 15:40:00,29.09,29.1,29.06,29.06,152647.0,22.6482,22.656,22.6249,22.6249,152647.0
2016-08-10 15:45:00,29.06,29.11,29.06,29.11,221147.0,22.6249,22.6638,22.6249,22.6638,221147.0
2016-08-10 15:50:00,29.1,29.11,29.05,29.07,233810.0,22.656,22.6638,22.6171,22.6327,233810.0
2016-08-10 15:55:00,29.07,29.11,29.05,29.11,563381.0,22.6327,22.6638,22.6171,22.6638,563381.0
2016-08-11 09:30:00,29.19,29.25,29.09,29.19,275432.0,22.7261,22.7728,22.6482,22.7261,275432.0
2016-08-11 09:35:00,29.19,29.2,29.03,29.07,178720.0,22.7261,22.7339,22.6015,22.6327,178720.0
2016-08-11 09:40:00,29.07,29.23,29.07,29.21,168877.0,22.6327,22.7572,22.6327,22.7417,168877.0
2016-08-11 09:45:00,29.23,29.34,29.21,29.32,252823.0,22.7572,22.8429,22.7417,22.8273,252823.0
2016-08-11 09:50:00,29.31,29.36,29.3,29.35,119793.0,22.8195,22.8584,22.8117,22.8507,119793.0
2016-08-11 09:55:00,29.34,29.38,29.25,29.27,120971.0,22.8429,22.874,22.7728,22.7884,120971.0
2016-08-11 10:00:00,29.28,29.33,29.27,29.3,76280.0,22.7962,22.8351,22.7884,22.8117,76280.0
2016-08-11 10:05:00,29.29,29.31,29.23,29.27,68476.0,22.8039,22.8195,22.7572,22.7884,68476.0
2016-08-11 10:10:00,29.28,29.29,29.24,29.27,65965.0,22.7962,22.8039,22.765,22.7884,65965.0
2016-08-11 10:15:00,29.27,29.27,29.22,29.25,55296.0,22.7884,22.7884,22.7494,22.7728,55296.0
2016-08-11 10:20:00,29.26,29.27,29.19,29.24,60972.0,22.7806,22.7884,22.7261,22.765,60972.0
2016-08-11 10:25:00,29.25,29.27,29.23,29.25,61376.0,22.7728,22.7884,22.7572,22.7728,61376.0
2016-08-11 10:30:00,29.25,29.29,29.24,29.24,66443.0,22.7728,22.8039,22.765,22.765,66443.0
2016-08-11 10:35:00,29.24,29.33,29.23,29.32,68927.0,22.765,22.8351,22.7572,22.8273,68927.0
2016-08-11 10:40:00,29.31,29.37,29.28,29.36,124611.0,22.8195,22.8662,22.7962,22.8584,124611.0
2016-08-11 10:45:00,29.35,29.36,29.32,29.33,50825.0,22.8507,22.8584,22.8273,22.8351,50825.0
2016-08-11 10:50:00,29.33,29.35,29.29,29.32,88033.0,22.8351,22.8507,22.8039,22.8273,88033.0
2016-08-11 10:55:00,29.33,29.34,29.26,29.26,96416.0,22.8351,22.8429,22.7806,22.7806,96416.0
2016-08-11 11:00:00,29.27,29.29,29.26,29.28,64985.0,22.7884,22.8039,22.7806,22.7962,64985.0
2016-08-11 11:05:00,29.28,29.33,29.27,29.32,81007.0,22.7962,22.8351,22.7884,22.8273,81007.0
2016-08-11 11:10:00,29.32,29.34,29.31,29.32,62414.0,22.8273,22.8429,22.8195,22.8273,62414.0
2016-08-11 11:15:00,29.32,29.35,29.29,29.33,104326.0,22.8273,22.8507,22.8039,22.8351,104326.0
2016-08-11 11:20:00,29.33,29.37,29.31,29.37,106380.0,22.8351,22.8662,22.8195,22.8662,106380.0
2016-08-11 11:25:00,29.37,29.4,29.34,29.39,77665.0,22.8662,22.8896,22.8429,22.8818,77665.0
2016-08-11 11:30:00,29.38,29.41,29.34,29.41,72728.0,22.874,22.8974,22.8429,22.8974,72728.0
2016-08-11 11:35:00,29.41,29.42,29.39,29.39,61601.0,22.8974,22.9052,22.8818,22.8818,61601.0
2016-08-11 11:40:00,29.4,29.41,29.38,29.39,65804.0,22.8896,22.8974,22.874,22.8818,65804.0
2016-08-11 11:45:00,29.38,29.38,29.34,29.36,80612.0,22.874,22.874,22.8429,22.8584,80612.0
2016-08-11 11:50:00,29.35,29.4,29.35,29.38,84298.0,22.8507,22.8896,22.8507,22.874,84298.0
2016-08-11 11:55:00,29.38,29.39,29.35,29.37,48350.0,22.874,22.8818,22.8507,22.8662,48350.0
2016-08-11 12:00:00,29.38,29.38,29.34,29.36,47646.0,22.874,22.874,22.8429,22.8584,47646.0
2016-08-11 12:05:00,29.36,29.37,29.35,29.36,44581.0,22.8584,22.8662,22.8507,22.8584,44581.0
2016-08-11 12:10:00,29.36,29.37,29.32,29.33,81690.0,22.8584,22.8662,22.8273,22.8351,81690.0
2016-08-11 12:15:00,29.33,29.35,29.3,29.31,64776.0,22.8351,22.8507,22.8117,22.8195,64776.0
2016-08-11 12:20:00,29.31,29.34,29.31,29.34,57527.0,22.8195,22.8429,22.8195,22.8429,57527.0
2016-08-11 12:25:00,29.34,29.35,29.31,29.32,64056.0,22.8429,22.8507,22.8195,22.8273,64056.0
2016-08-11 12:30:00,29.32,29.35,29.32,29.35,33101.0,22.8273,22.8507,22.8273,22.8507,33101.0
2016-08-11 12:35:00,29.35,29.36,29.32,29.33,55390.0,22.8507,22.8584,22.8273,22.8351,55390.0
2016-08-11 12:40:00,29.33,29.39,29.32,29.37,167435.0,22.8351,22.8818,22.8273,22.8662,167435.0
2016-08-11 12:45:00,29.38,29.38,29.35,29.37,86481.0,22.874,22.874,22.8507,22.8662,86481.0
2016-08-11 12:50:00,29.37,29.4,29.37,29.39,90521.0,22.8662,22.8896,22.8662,22.8818,90521.0
2016-08-11 12:55:00,29.39,29.4,29.38,29.39,57407.0,22.8818,22.8896,22.874,22.8818,57407.0
2016-08-11 13:00:00,29.39,29.41,29.38,29.4,82187.0,22.8818,22.8974,22.874,22.8896,82187.0
2016-08-11 13:05:00,29.4,29.44,29.39,29.4,264382.0,22.8896,22.9207,22.8818,22.8896,264382.0
2016-08-11 13:10:00,29.41,29.42,29.4,29.41,35652.0,22.8974,22.9052,22.8896,22.8974,35652.0
2016-08-11 13:15:00,29.41,29.41,29.39,29.41,84385.0,22.8974,22.8974,22.8818,22.8974,84385.0
2016-08-11 13:20:00,29.41,29.41,29.39,29.4,75646.0,22.8974,22.8974,22.8818,22.8896,75646.0
2016-08-11 13:25:00,29.4,29.4,29.36,29.36,40987.0,22.8896,22.8896,22.8584,22.8584,40987.0
2016-08-11 13:30:00,29.36,29.38,29.35,29.36,50433.0,22.8584,22.874,22.8507,22.8584,50433.0
2016-08-11 13:35:00,29.36,29.37,29.34,29.35,75726.0,22.8584,22.8662,22.8429,22.8507,75726.0
2016-08-11 13:40:00,29.35,29.37,29.34,29.35,60242.0,22.8507,22.8662,22.8429,22.8507,60242.0
2016-08-11 13:45:00,29.35,29.38,29.34,29.36,73036.0,22.8507,22.874,22.8429,22.8584,73036.0
2016-08-11 13:50:00,29.36,29.38,29.35,29.38,39949.0,22.8584,22.874,22.8507,22.874,39949.0
2016-08-11 13:55:00,29.38,29.38,29.33,29.33,55140.0,22.874,22.874,22.8351,22.8351,55140.0
2016-08-11 14:00:00,29.34,29.37,29.33,29.35,109328.0,22.8429,22.8662,22.8351,22.8507,109328.0
2016-08-11 14:05:00,29.35,29.37,29.33,29.33,76224.0,22.8507,22.8662,22.8351,22.8351,76224.0
2016-08-11 14:10:00,29.33,29.39,29.33,29.39,94280.0,22.8351,22.8818,22.8351,22.8818,94280.0
2016-08-11 14:15:00,29.38,29.39,29.35,29.36,67942.0,22.874,22.8818,22.8507,22.8584,67942.0
2016-08-11 14:20:00,29.36,29.38,29.35,29.36,24068.0,22.8584,22.874,22.8507,22.8584,24068.0
2016-08-11 14:25:00,29.36,29.38,29.36,29.38,40471.0,22.8584,22.874,22.8584,22.874,40471.0
2016-08-11 14:30:00,29.38,29.38,29.34,29.36,39439.0,22.874,22.874,22.8429,22.8584,39439.0
2016-08-11 14:35:00,29.36,29.38,29.34,29.35,35248.0,22.8584,22.874,22.8429,22.8507,35248.0
2016-08-11 14:40:00,29.34,29.37,29.34,29.35,34842.0,22.8429,22.8662,22.8429,22.8507,34842.0
2016-08-11 14:45:00,29.35,29.36,29.34,29.35,36496.0,22.8507,22.8584,22.8429,22.8507,36496.0
2016-08-11 14:50:00,29.35,29.37,29.34,29.36,76409.0,22.8507,22.8662,22.8429,22.8584,76409.0
2016-08-11 14:55:00,29.36,29.36,29.31,29.34,54990.0,22.8584,22.8584,22.8195,22.8429,54990.0
2016-08-11 15:00:00,29.35,29.37,29.34,29.35,74257.0,22.8507,22.8662,22.8429,22.8507,74257.0
2016-08-11 15:05:00,29.35,29.36,29.34,29.36,63671.0,22.8507,22.8584,22.8429,22.8584,63671.0
2016-08-11 15:10:00,29.36,29.37,29.35,29.36,33680.0,22.8584,22.8662,22.8507,22.8584,33680.0
2016-08-11 15:15:00,29.35,29.36,29.34,29.36,118307.0,22.8507,22.8584,22.8429,22.8584,118307.0
2016-08-11 15:20:00,29.36,29.37,29.35,29.36,69453.0,22.8584,22.8662,22.8507,22.8584,69453.0
2016-08-11 15:25:00,29.36,29.37,29.34,29.36,126428.0,22.8584,22.8662,22.8429,22.8584,126428.0
2016-08-11 15:30:00,29.35,29.38,29.34,29.38,79619.0,22.8507,22.874,22.8429,22.874,79619.0
2016-08-11 15:35:00,29.38,29.41,29.37,29.41,206436.0,22.874,22.8974,22.8662,22.8974,206436.0
2016-08-11 15:40:00,29.41,29.41,29.39,29.41,131713.0,22.8974,22.8974,22.8818,22.8974,131713.0
2016-08-11 15:45:00,29.41,29.45,29.4,29.43,438254.0,22.8974,22.9285,22.8896,22.9129,438254.0
2016-08-11 15:50:00,29.43,29.43,29.41,29.42,214246.0,22.9129,22.9129,22.8974,22.9052,214246.0
2016-08-11 15:55:00,29.41,29.42,29.38,29.38,876147.0,22.8974,22.9052,22.874,22.874,876147.0
2016-08-12 09:30:00,29.15,29.17,28.92,28.98,451895.0,22.6949,22.7105,22.5159,22.5626,451895.0
2016-08-12 09:35:00,28.98,29.01,28.86,28.88,218020.0,22.5626,22.5859,22.4692,22.4847,218020.0
2016-08-12 09:40:00,28.88,28.98,28.86,28.94,203975.0,22.4847,22.5626,22.4692,22.5314,203975.0
2016-08-12 09:45:00,28.95,29.05,28.94,29.04,174244.0,22.5392,22.6171,22.5314,22.6093,174244.0
2016-08-12 09:50:00,29.04,29.07,29.04,29.07,114928.0,22.6093,22.6327,22.6093,22.6327,114928.0
2016-08-12 09:55:00,29.07,29.11,29.01,29.01,192313.0,22.6327,22.6638,22.5859,22.5859,192313.0
2016-08-12 10:00:00,29.01,29.11,29.01,29.1,183211.0,22.5859,22.6638,22.5859,22.656,183211.0
2016-08-12 10:05:00,29.1,29.11,29.01,29.01,159957.0,22.656,22.6638,22.5859,22.5859,159957.0
2016-08-12 10:10:00,29.01,29.07,29.01,29.05,249937.0,22.5859,22.6327,22.5859,22.6171,249937.0
2016-08-12 10:15:00,29.05,29.06,29.02,29.03,162142.0,22.6171,22.6249,22.5937,22.6015,162142.0
2016-08-12 10:20:00,29.02,29.04,28.99,29.03,330450.0,22.5937,22.6093,22.5704,22.6015,330450.0
2016-08-12 10:25:00,29.03,29.03,28.96,28.96,79965.0,22.6015,22.6015,22.547,22.547,79965.0
2016-08-12 10:30:00,28.97,29.0,28.96,28.98,203555.0,22.5548,22.5782,22.547,22.5626,203555.0
2016-08-12 10:35:00,28.98,29.0,28.97,28.98,92379.0,22.5626,22.5782,22.5548,22.5626,92379.0
2016-08-12 10:40:00,28.98,29.0,28.97,29.0,53210.0,22.5626,22.5782,22.5548,22.5782,53210.0
2016-08-12 10:45:00,29.0,29.01,28.99,29.01,60896.0,22.5782,22.5859,22.5704,22.5859,60896.0
2016-08-12 10:50:00,29.01,29.01,28.98,28.98,97169.0,22.5859,22.5859,22.5626,22.5626,97169.0
2016-08-12 10:55:00,28.98,29.01,28.97,29.0,115263.0,22.5626,22.5859,22.5548,22.5782,115263.0
2016-08-12 11:00:00,29.01,29.02,29.0,29.0,50475.0,22.5859,22.5937,22.5782,22.5782,50475.0
2016-08-12 11:05:00,29.01,29.02,28.99,29.0,63530.0,22.5859,22.5937,22.5704,22.5782,63530.0
2016-08-12 11:10:00,29.0,29.01,28.99,28.99,74864.0,22.5782,22.5859,22.5704,22.5704,74864.0
2016-08-12 11:15:00,29.0,29.01,28.99,29.01,57722.0,22.5782,22.5859,22.5704,22.5859,57722.0
2016-08-12 11:20:00,29.01,29.02,28.99,29.01,85423.0,22.5859,22.5937,22.5704,22.5859,85423.0
2016-08-12 11:25:00,29.02,29.03,28.99,29.0,153998.0,22.5937,22.6015,22.5704,22.5782,153998.0
2016-08-12 11:30:00,29.01,29.03,29.0,29.02,81054.0,22.5859,22.6015,22.5782,22.5937,81054.0
2016-08-12 11:35:00,29.02,29.04,29.02,29.04,42757.0,22.5937,22.6093,22.5937,22.6093,42757.0
2016-08-12 11:40:00,29.04,29.06,29.03,29.05,42915.0,22.6093,22.6249,22.6015,22.6171,42915.0
2016-08-12 11:45:00,29.04,29.05,29.03,29.03,25503.0,22.6093,22.6171,22.6015,22.6015,25503.0
2016-08-12 11:50:00,29.03,29.04,29.0,29.01,50935.0,22.6015,22.6093,22.5782,22.5859,50935.0
2016-08-12 11:55:00,29.01,29.02,28.99,29.02,32219.0,22.5859,22.5937,22.5704,22.5937,32219.0
2016-08-12 12:00:00,29.02,29.02,28.98,29.02,61939.0,22.5937,22.5937,22.5626,22.5937,61939.0
2016-08-12 12:05:00,29.02,29.02,28.98,28.99,35442.0,22.5937,22.5937,22.5626,22.5704,35442.0
2016-08-12 12:10:00,28.99,29.0,28.98,29.0,26024.0,22.5704,22.5782,22.5626,22.5782,26024.0
2016-08-12 12:15:00,29.0,29.0,28.96,28.98,61193.0,22.5782,22.5782,22.547,22.5626,61193.0
2016-08-12 12:20:00,28.98,29.0,28.97,29.0,21607.0,22.5626,22.5782,22.5548,22.5782,21607.0
2016-08-12 12:25:00,29.0,29.02,28.99,29.02,47604.0,22.5782,22.5937,22.5704,22.5937,47604.0
2016-08-12 12:30:00,29.01,29.04,29.0,29.04,49572.0,22.5859,22.6093,22.5782,22.6093,49572.0
2016-08-12 12:35:00,29.03,29.07,29.03,29.06,30358.0,22.6015,22.6327,22.6015,22.6249,30358.0
2016-08-12 12:40:00,29.06,29.08,29.06,29.08,28948.0,22.6249,22.6404,22.6249,22.6404,28948.0
2016-08-12 12:45:00,29.08,29.09,29.08,29.08,13124.0,22.6404,22.6482,22.6404,22.6404,13124.0
2016-08-12 12:50:00,29.08,29.09,29.05,29.05,39171.0,22.6404,22.6482,22.6171,22.6171,39171.0
2016-08-12 12:55:00,29.05,29.08,29.05,29.07,38623.0,22.6171,22.6404,22.6171,22.6327,38623.0
2016-08-12 13:00:00,29.07,29.08,29.05,29.05,36759.0,22.6327,22.6404,22.6171,22.6171,36759.0
2016-08-12 13:05:00,29.05,29.06,29.01,29.04,31406.0,22.6171,22.6249,22.5859,22.6093,31406.0
2016-08-12 13:10:00,29.04,29.07,29.04,29.07,50375.0,22.6093,22.6327,22.6093,22.6327,50375.0
2016-08-12 13:15:00,29.07,29.07,29.06,29.07,21300.0,22.6327,22.6327,22.6249,22.6327,21300.0
2016-08-12 13:20:00,29.07,29.07,29.05,29.05,20519.0,22.6327,22.6327,22.6171,22.6171,20519.0
2016-08-12 13:25:00,29.06,29.08,29.06,29.08,30658.0,22.6249,22.6404,22.6249,22.6404,30658.0
2016-08-12 13:30:00,29.08,29.09,29.07,29.09,71559.0,22.6404,22.6482,22.6327,22.6482,71559.0
2016-08-12 13:35:00,29.09,29.09,29.07,29.07,21000.0,22.6482,22.6482,22.6327,22.6327,21000.0
2016-08-12 13:40:00,29.07,29.08,29.07,29.07,10858.0,22.6327,22.6404,22.6327,22.6327,10858.0
2016-08-12 13:45:00,29.08,29.08,29.05,29.05,39088.0,22.6404,22.6404,22.6171,22.6171,39088.0
2016-08-12 13:50:00,29.05,29.07,29.05,29.05,42236.0,22.6171,22.6327,22.6171,22.6171,42236.0
2016-08-12 13:55:00,29.05,29.07,29.05,29.06,22320.0,22.6171,22.6327,22.6171,22.6249,22320.0
2016-08-12 14:00:00,29.06,29.08,29.06,29.08,69400.0,22.6249,22.6404,22.6249,22.6404,69400.0
2016-08-12 14:05:00,29.08,29.11,29.07,29.11,101019.0,22.6404,22.6638,22.6327,22.6638,101019.0
2016-08-12 14:10:00,29.1,29.15,29.1,29.15,73109.0,22.656,22.6949,22.656,22.6949,73109.0
2016-08-12 14:15:00,29.15,29.15,29.13,29.13,47130.0,22.6949,22.6949,22.6794,22.6794,47130.0
2016-08-12 14:20:00,29.14,29.15,29.13,29.14,51630.0,22.6872,22.6949,22.6794,22.6872,51630.0
2016-08-12 14:25:00,29.13,29.15,29.13,29.14,36887.0,22.6794,22.6949,22.6794,22.6872,36887.0
2016-08-12 14:30:00,29.13,29.16,29.13,29.15,47926.0,22.6794,22.7027,22.6794,22.6949,47926.0
2016-08-12 14:35:00,29.16,29.16,29.11,29.11,105330.0,22.7027,22.7027,22.6638,22.6638,105330.0
2016-08-12 14:40:00,29.11,29.13,29.11,29.11,84791.0,22.6638,22.6794,22.6638,22.6638,84791.0
2016-08-12 14:45:00,29.11,29.12,29.1,29.1,78485.0,22.6638,22.6716,22.656,22.656,78485.0
2016-08-12 14:50:00,29.1,29.11,29.09,29.1,96871.0,22.656,22.6638,22.6482,22.656,96871.0
2016-08-12 14:55:00,29.09,29.1,29.08,29.08,44864.0,22.6482,22.656,22.6404,22.6404,44864.0
2016-08-12 15:00:00,29.08,29.09,29.07,29.08,141234.0,22.6404,22.6482,22.6327,22.6404,141234.0
2016-08-12 15:05:00,29.07,29.08,29.07,29.08,113586.0,22.6327,22.6404,22.6327,22.6404,113586.0
2016-08-12 15:10:00,29.08,29.08,29.07,29.07,68693.0,22.6404,22.6404,22.6327,22.6327,68693.0
2016-08-12 15:15:00,29.07,29.09,29.07,29.09,172754.0,22.6327,22.6482,22.6327,22.6482,172754.0
2016-08-12 15:20:00,29.09,29.13,29.08,29.13,72110.0,22.6482,22.6794,22.6404,22.6794,72110.0
2016-08-12 15:25:00,29.12,29.16,29.12,29.16,80395.0,22.6716,22.7027,22.6716,22.7027,80395.0
2016-08-12 15:30:00,29.16,29.2,29.16,29.2,120810.0,22.7027,22.7339,22.7027,22.7339,120810.0
2016-08-12 15:35:00,29.2,29.2,29.18,29.18,125380.0,22.7339,22.7339,22.7183,22.7183,125380.0
2016-08-12 15:40:00,29.19,29.2,29.18,29.2,99833.0,22.7261,22.7339,22.7183,22.7339,99833.0
2016-08-12 15:45:00,29.2,29.2,29.16,29.17,205086.0,22.7339,22.7339,22.7027,22.7105,205086.0
2016-08-12 15:50:00,29.17,29.17,29.13,29.14,542925.0,22.7105,22.7105,22.6794,22.6872,542925.0
2016-08-12 15:55:00,29.14,29.17,29.13,29.17,1038757.0,22.6872,22.7105,22.6794,22.7105,1038757.0
2016-08-15 09:30:00,29.37,29.58,29.31,29.58,349385.0,22.8662,23.0297,22.8195,23.0297,349385.0
2016-08-15 09:35:00,29.57,29.63,29.48,29.55,281021.0,23.0219,23.0687,22.9519,23.0064,281021.0
2016-08-15 09:40:00,29.55,29.55,29.47,29.48,187345.0,23.0064,23.0064,22.9441,22.9519,187345.0
2016-08-15 09:45:00,29.49,29.51,29.47,29.49,172338.0,22.9597,22.9752,22.9441,22.9597,172338.0
2016-08-15 09:50:00,29.5,29.51,29.47,29.5,136705.0,22.9674,22.9752,22.9441,22.9674,136705.0
2016-08-15 09:55:00,29.5,29.51,29.46,29.49,129643.0,22.9674,22.9752,22.9363,22.9597,129643.0
2016-08-15 10:00:00,29.49,29.51,29.48,29.5,156224.0,22.9597,22.9752,22.9519,22.9674,156224.0
2016-08-15 10:05:00,29.5,29.51,29.48,29.5,78891.0,22.9674,22.9752,22.9519,22.9674,78891.0
2016-08-15 10:10:00,29.5,29.51,29.47,29.49,149135.0,22.9674,22.9752,22.9441,22.9597,149135.0
2016-08-15 10:15:00,29.49,29.51,29.46,29.46,92210.0,22.9597,22.9752,22.9363,22.9363,92210.0
2016-08-15 10:20:00,29.46,29.51,29.46,29.49,118873.0,22.9363,22.9752,22.9363,22.9597,118873.0
2016-08-15 10:25:00,29.49,29.51,29.47,29.48,70269.0,22.9597,22.9752,22.9441,22.9519,70269.0
2016-08-15 10:30:00,29.48,29.55,29.48,29.52,136302.0,22.9519,23.0064,22.9519,22.983,136302.0
2016-08-15 10:35:00,29.52,29.55,29.52,29.55,38588.0,22.983,23.0064,22.983,23.0064,38588.0
2016-08-15 10:40:00,29.55,29.57,29.51,29.51,91526.0,23.0064,23.0219,22.9752,22.9752,91526.0
2016-08-15 10:45:00,29.51,29.55,29.51,29.55,48125.0,22.9752,23.0064,22.9752,23.0064,48125.0
2016-08-15 10:50:00,29.55,29.56,29.5,29.51,125255.0,23.0064,23.0142,22.9674,22.9752,125255.0
2016-08-15 10:55:00,29.52,29.56,29.5,29.55,55670.0,22.983,23.0142,22.9674,23.0064,55670.0
2016-08-15 11:00:00,29.54,29.56,29.54,29.55,65243.0,22.9986,23.0142,22.9986,23.0064,65243.0
2016-08-15 11:05:00,29.55,29.55,29.52,29.53,60636.0,23.0064,23.0064,22.983,22.9908,60636.0
2016-08-15 11:10:00,29.53,29.57,29.53,29.54,86022.0,22.9908,23.0219,22.9908,22.9986,86022.0
2016-08-15 11:15:00,29.54,29.56,29.54,29.55,42464.0,22.9986,23.0142,22.9986,23.0064,42464.0
2016-08-15 11:20:00,29.55,29.56,29.53,29.54,95762.0,23.0064,23.0142,22.9908,22.9986,95762.0
2016-08-15 11:25:00,29.54,29.56,29.53,29.54,102673.0,22.9986,23.0142,22.9908,22.9986,102673.0
2016-08-15 11:30:00,29.54,29.55,29.52,29.53,44322.0,22.9986,23.0064,22.983,22.9908,44322.0
2016-08-15 11:35:00,29.53,29.55,29.52,29.53,98318.0,22.9908,23.0064,22.983,22.9908,98318.0
2016-08-15 11:40:00,29.54,29.56,29.53,29.54,66366.0,22.9986,23.0142,22.9908,22.9986,66366.0
2016-08-15 11:45:00,29.53,29.54,29.51,29.51,60684.0,22.9908,22.9986,22.9752,22.9752,60684.0
2016-08-15 11:50:00,29.52,29.54,29.51,29.52,74853.0,22.983,22.9986,22.9752,22.983,74853.0
2016-08-15 11:55:00,29.52,29.54,29.51,29.52,79618.0,22.983,22.9986,22.9752,22.983,79618.0
2016-08-15 12:00:00,29.52,29.54,29.52,29.54,60083.0,22.983,22.9986,22.983,22.9986,60083.0
2016-08-15 12:05:00,29.54,29.56,29.53,29.54,103915.0,22.9986,23.0142,22.9908,22.9986,103915.0
2016-08-15 12:10:00,29.55,29.56,29.54,29.54,100987.0,23.0064,23.0142,22.9986,22.9986,100987.0
2016-08-15 12:15:00,29.55,29.56,29.53,29.56,78298.0,23.0064,23.0142,22.9908,23.0142,78298.0
2016-08-15 12:20:00,29.56,29.56,29.53,29.55,55182.0,23.0142,23.0142,22.9908,23.0064,55182.0
2016-08-15 12:25:00,29.55,29.56,29.52,29.53,96898.0,23.0064,23.0142,22.983,22.9908,96898.0
2016-08-15 12:30:00,29.54,29.55,29.52,29.53,41676.0,22.9986,23.0064,22.983,22.9908,41676.0
2016-08-15 12:35:00,29.54,29.54,29.53,29.54,14086.0,22.9986,22.9986,22.9908,22.9986,14086.0
2016-08-15 12:40:00,29.54,29.54,29.52,29.52,66049.0,22.9986,22.9986,22.983,22.983,66049.0
2016-08-15 12:45:00,29.53,29.55,29.52,29.54,49743.0,22.9908,23.0064,22.983,22.9986,49743.0
2016-08-15 12:50:00,29.54,29.55,29.52,29.54,67938.0,22.9986,23.0064,22.983,22.9986,67938.0
2016-08-15 12:55:00,29.54,29.56,29.53,29.56,74052.0,22.9986,23.0142,22.9908,23.0142,74052.0
2016-08-15 13:00:00,29.56,29.58,29.55,29.58,64276.0,23.0142,23.0297,23.0064,23.0297,64276.0
2016-08-15 13:05:00,29.58,29.59,29.56,29.57,86517.0,23.0297,23.0375,23.0142,23.0219,86517.0
2016-08-15 13:10:00,29.57,29.59,29.55,29.58,42566.0,23.0219,23.0375,23.0064,23.0297,42566.0
2016-08-15 13:15:00,29.59,29.6,29.58,29.58,32066.0,23.0375,23.0453,23.0297,23.0297,32066.0
2016-08-15 13:20:00,29.58,29.61,29.58,29.61,38255.0,23.0297,23.0531,23.0297,23.0531,38255.0
2016-08-15 13:25:00,29.61,29.62,29.6,29.61,37112.0,23.0531,23.0609,23.0453,23.0531,37112.0
2016-08-15 13:30:00,29.61,29.61,29.59,29.59,38079.0,23.0531,23.0531,23.0375,23.0375,38079.0
2016-08-15 13:35:00,29.59,29.6,29.58,29.58,23960.0,23.0375,23.0453,23.0297,23.0297,23960.0
2016-08-15 13:40:00,29.58,29.64,29.58,29.63,40810.0,23.0297,23.0764,23.0297,23.0687,40810.0
2016-08-15 13:45:00,29.63,29.65,29.62,29.65,37934.0,23.0687,23.0842,23.0609,23.0842,37934.0
2016-08-15 13:50:00,29.65,29.66,29.64,29.65,77769.0,23.0842,23.092,23.0764,23.0842,77769.0
2016-08-15 13:55:00,29.65,29.67,29.64,29.65,52349.0,23.0842,23.0998,23.0764,23.0842,52349.0
2016-08-15 14:00:00,29.65,29.66,29.64,29.66,46617.0,23.0842,23.092,23.0764,23.092,46617.0
2016-08-15 14:05:00,29.66,29.69,29.65,29.68,52247.0,23.092,23.1154,23.0842,23.1076,52247.0
2016-08-15 14:10:00,29.69,29.74,29.68,29.74,201411.0,23.1154,23.1543,23.1076,23.1543,201411.0
2016-08-15 14:15:00,29.74,29.75,29.73,29.74,52029.0,23.1543,23.1621,23.1465,23.1543,52029.0
2016-08-15 14:20:00,29.74,29.76,29.72,29.73,227317.0,23.1543,23.1699,23.1387,23.1465,227317.0
2016-08-15 14:25:00,29.73,29.73,29.71,29.72,102723.0,23.1465,23.1465,23.1309,23.1387,102723.0
2016-08-15 14:30:00,29.72,29.74,29.71,29.73,82414.0,23.1387,23.1543,23.1309,23.1465,82414.0
2016-08-15 14:35:00,29.73,29.74,29.72,29.74,64381.0,23.1465,23.1543,23.1387,23.1543,64381.0
2016-08-15 14:40:00,29.74,29.77,29.73,29.76,96207.0,23.1543,23.1777,23.1465,23.1699,96207.0
2016-08-15 14:45:00,29.76,29.8,29.75,29.8,134720.0,23.1699,23.201,23.1621,23.201,134720.0
2016-08-15 14:50:00,29.79,29.8,29.78,29.8,47604.0,23.1932,23.201,23.1854,23.201,47604.0
2016-08-15 14:55:00,29.8,29.8,29.78,29.79,102192.0,23.201,23.201,23.1854,23.1932,102192.0
2016-08-15 15:00:00,29.79,29.79,29.74,29.74,103955.0,23.1932,23.1932,23.1543,23.1543,103955.0
2016-08-15 15:05:00,29.74,29.76,29.74,29.76,55472.0,23.1543,23.1699,23.1543,23.1699,55472.0
2016-08-15 15:10:00,29.76,29.79,29.75,29.77,233432.0,23.1699,23.1932,23.1621,23.1777,233432.0
2016-08-15 15:15:00,29.77,29.77,29.72,29.72,110579.0,23.1777,23.1777,23.1387,23.1387,110579.0
2016-08-15 15:20:00,29.72,29.75,29.71,29.75,146953.0,23.1387,23.1621,23.1309,23.1621,146953.0
2016-08-15 15:25:00,29.75,29.75,29.72,29.73,86314.0,23.1621,23.1621,23.1387,23.1465,86314.0
2016-08-15 15:30:00,29.73,29.74,29.69,29.69,165437.0,23.1465,23.1543,23.1154,23.1154,165437.0
2016-08-15 15:35:00,29.7,29.7,29.69,29.69,87085.0,23.1232,23.1232,23.1154,23.1154,87085.0
2016-08-15 15:40:00,29.7,29.7,29.69,29.7,97671.0,23.1232,23.1232,23.1154,23.1232,97671.0
2016-08-15 15:45:00,29.7,29.7,29.69,29.69,109730.0,23.1232,23.1232,23.1154,23.1154,109730.0
2016-08-15 15:50:00,29.69,29.71,29.68,29.7,550523.0,23.1154,23.1309,23.1076,23.1232,550523.0
2016-08-15 15:55:00,29.7,29.71,29.66,29.67,645403.0,23.1232,23.1309,23.092,23.0998,645403.0
2016-08-16 09:30:00,29.99,30.03,29.87,29.94,1360600.0,23.3489,23.3801,23.2555,23.31,1360600.0
2016-08-16 09:35:00,29.95,29.99,29.86,29.96,673127.0,23.3178,23.3489,23.2477,23.3256,673127.0
2016-08-16 09:40:00,29.96,30.13,29.95,30.0,824303.0,23.3256,23.4579,23.3178,23.3567,824303.0
2016-08-16 09:45:00,30.0,30.13,29.99,30.12,476616.0,23.3567,23.4579,23.3489,23.4501,476616.0
2016-08-16 09:50:00,30.12,30.25,30.12,30.17,473029.0,23.4501,23.5514,23.4501,23.4891,473029.0
2016-08-16 09:55:00,30.17,30.27,30.16,30.2,393011.0,23.4891,23.5669,23.4813,23.5124,393011.0
2016-08-16 10:00:00,30.19,30.35,30.16,30.35,528469.0,23.5046,23.6292,23.4813,23.6292,528469.0
2016-08-16 10:05:00,30.35,30.37,30.22,30.24,284765.0,23.6292,23.6448,23.528,23.5436,284765.0
2016-08-16 10:10:00,30.24,30.34,30.23,30.28,194151.0,23.5436,23.6214,23.5358,23.5747,194151.0
2016-08-16 10:15:00,30.27,30.3,30.26,30.29,207608.0,23.5669,23.5903,23.5591,23.5825,207608.0
2016-08-16 10:20:00,30.29,30.3,30.2,30.27,193421.0,23.5825,23.5903,23.5124,23.5669,193421.0
2016-08-16 10:25:00,30.28,30.35,30.27,30.33,182922.0,23.5747,23.6292,23.5669,23.6136,182922.0
2016-08-16 10:30:00,30.34,30.34,30.2,30.2,301937.0,23.6214,23.6214,23.5124,23.5124,301937.0
2016-08-16 10:35:00,30.2,30.27,30.19,30.26,167763.0,23.5124,23.5669,23.5046,23.5591,167763.0
2016-08-16 10:40:00,30.26,30.28,30.24,30.26,170244.0,23.5591,23.5747,23.5436,23.5591,170244.0
2016-08-16 10:45:00,30.26,30.26,30.19,30.22,142852.0,23.5591,23.5591,23.5046,23.528,142852.0
2016-08-16 10:50:00,30.22,30.24,30.18,30.19,182082.0,23.528,23.5436,23.4969,23.5046,182082.0
2016-08-16 10:55:00,30.18,30.2,30.14,30.19,112231.0,23.4969,23.5124,23.4657,23.5046,112231.0
2016-08-16 11:00:00,30.19,30.2,30.15,30.19,132951.0,23.5046,23.5124,23.4735,23.5046,132951.0
2016-08-16 11:05:00,30.18,30.21,30.18,30.21,105933.0,23.4969,23.5202,23.4969,23.5202,105933.0
2016-08-16 11:10:00,30.21,30.3,30.2,30.28,156915.0,23.5202,23.5903,23.5124,23.5747,156915.0
2016-08-16 11:15:00,30.29,30.35,30.28,30.34,125849.0,23.5825,23.6292,23.5747,23.6214,125849.0
2016-08-16 11:20:00,30.35,30.35,30.3,30.3,166740.0,23.6292,23.6292,23.5903,23.5903,166740.0
2016-08-16 11:25:00,30.3,30.34,30.28,30.3,134305.0,23.5903,23.6214,23.5747,23.5903,134305.0
2016-08-16 11:30:00,30.31,30.31,30.22,30.24,136730.0,23.5981,23.5981,23.528,23.5436,136730.0
2016-08-16 11:35:00,30.24,30.28,30.24,30.25,67347.0,23.5436,23.5747,23.5436,23.5514,67347.0
2016-08-16 11:40:00,30.26,30.26,30.24,30.25,95609.0,23.5591,23.5591,23.5436,23.5514,95609.0
2016-08-16 11:45:00,30.25,30.26,30.22,30.24,92481.0,23.5514,23.5591,23.528,23.5436,92481.0
2016-08-16 11:50:00,30.24,30.26,30.24,30.26,115364.0,23.5436,23.5591,23.5436,23.5591,115364.0
2016-08-16 11:55:00,30.26,30.3,30.26,30.28,89258.0,23.5591,23.5903,23.5591,23.5747,89258.0
2016-08-16 12:00:00,30.28,30.29,30.25,30.26,213973.0,23.5747,23.5825,23.5514,23.5591,213973.0
2016-08-16 12:05:00,30.26,30.29,30.26,30.29,255675.0,23.5591,23.5825,23.5591,23.5825,255675.0
2016-08-16 12:10:00,30.29,30.32,30.28,30.32,108368.0,23.5825,23.6059,23.5747,23.6059,108368.0
2016-08-16 12:15:00,30.32,30.35,30.31,30.32,124938.0,23.6059,23.6292,23.5981,23.6059,124938.0
2016-08-16 12:20:00,30.33,30.34,30.3,30.34,410278.0,23.6136,23.6214,23.5903,23.6214,410278.0
2016-08-16 12:25:00,30.33,30.35,30.33,30.33,169116.0,23.6136,23.6292,23.6136,23.6136,169116.0
2016-08-16 12:30:00,30.33,30.33,30.26,30.27,115898.0,23.6136,23.6136,23.5591,23.5669,115898.0
2016-08-16 12:35:00,30.27,30.28,30.26,30.27,90957.0,23.5669,23.5747,23.5591,23.5669,90957.0
2016-08-16 12:40:00,30.27,30.31,30.26,30.3,80004.0,23.5669,23.5981,23.5591,23.5903,80004.0
2016-08-16 12:45:00,30.3,30.32,30.29,30.31,75181.0,23.5903,23.6059,23.5825,23.5981,75181.0
2016-08-16 12:50:00,30.31,30.31,30.28,30.29,120204.0,23.5981,23.5981,23.5747,23.5825,120204.0
2016-08-16 12:55:00,30.29,30.31,30.28,30.3,122891.0,23.5825,23.5981,23.5747,23.5903,122891.0
2016-08-16 13:00:00,30.3,30.31,30.28,30.29,129035.0,23.5903,23.5981,23.5747,23.5825,129035.0
2016-08-16 13:05:00,30.29,30.3,30.28,30.28,48587.0,23.5825,23.5903,23.5747,23.5747,48587.0
2016-08-16 13:10:00,30.28,30.28,30.24,30.24,89393.0,23.5747,23.5747,23.5436,23.5436,89393.0
2016-08-16 13:15:00,30.24,30.25,30.21,30.23,94752.0,23.5436,23.5514,23.5202,23.5358,94752.0
2016-08-16 13:20:00,30.23,30.23,30.2,30.21,48145.0,23.5358,23.5358,23.5124,23.5202,48145.0
2016-08-16 13:25:00,30.21,30.24,30.2,30.23,71149.0,23.5202,23.5436,23.5124,23.5358,71149.0
2016-08-16 13:30:00,30.23,30.24,30.21,30.24,95351.0,23.5358,23.5436,23.5202,23.5436,95351.0
2016-08-16 13:35:00,30.24,30.26,30.23,30.25,135021.0,23.5436,23.5591,23.5358,23.5514,135021.0
2016-08-16 13:40:00,30.25,30.28,30.24,30.26,60395.0,23.5514,23.5747,23.5436,23.5591,60395.0
2016-08-16 13:45:00,30.26,30.28,30.25,30.27,78175.0,23.5591,23.5747,23.5514,23.5669,78175.0
2016-08-16 13:50:00,30.27,30.31,30.26,30.31,89143.0,23.5669,23.5981,23.5591,23.5981,89143.0
2016-08-16 13:55:00,30.31,30.33,30.3,30.31,89610.0,23.5981,23.6136,23.5903,23.5981,89610.0
2016-08-16 14:00:00,30.31,30.32,30.29,30.29,136953.0,23.5981,23.6059,23.5825,23.5825,136953.0
2016-08-16 14:05:00,30.29,30.3,30.25,30.25,128433.0,23.5825,23.5903,23.5514,23.5514,128433.0
2016-08-16 14:10:00,30.25,30.27,30.24,30.25,141643.0,23.5514,23.5669,23.5436,23.5514,141643.0
2016-08-16 14:15:00,30.24,30.28,30.24,30.27,108206.0,23.5436,23.5747,23.5436,23.5669,108206.0
2016-08-16 14:20:00,30.27,30.29,30.26,30.28,86387.0,23.5669,23.5825,23.5591,23.5747,86387.0
2016-08-16 14:25:00,30.28,30.3,30.25,30.29,92546.0,23.5747,23.5903,23.5514,23.5825,92546.0
2016-08-16 14:30:00,30.28,30.31,30.28,30.31,46763.0,23.5747,23.5981,23.5747,23.5981,46763.0
2016-08-16 14:35:00,30.31,30.32,30.31,30.32,53837.0,23.5981,23.6059,23.5981,23.6059,53837.0
2016-08-16 14:40:00,30.32,30.33,30.31,30.33,71162.0,23.6059,23.6136,23.5981,23.6136,71162.0
2016-08-16 14:45:00,30.33,30.34,30.29,30.3,231587.0,23.6136,23.6214,23.5825,23.5903,231587.0
2016-08-16 14:50:00,30.3,30.36,30.3,30.36,110862.0,23.5903,23.637,23.5903,23.637,110862.0
2016-08-16 14:55:00,30.36,30.36,30.3,30.3,134316.0,23.637,23.637,23.5903,23.5903,134316.0
2016-08-16 15:00:00,30.3,30.34,30.3,30.34,125821.0,23.5903,23.6214,23.5903,23.6214,125821.0
2016-08-16 15:05:00,30.34,30.36,30.32,30.32,297196.0,23.6214,23.637,23.6059,23.6059,297196.0
2016-08-16 15:10:00,30.32,30.33,30.29,30.32,169316.0,23.6059,23.6136,23.5825,23.6059,169316.0
2016-08-16 15:15:00,30.31,30.33,30.25,30.28,192941.0,23.5981,23.6136,23.5514,23.5747,192941.0
2016-08-16 15:20:00,30.28,30.3,30.27,30.3,67662.0,23.5747,23.5903,23.5669,23.5903,67662.0
2016-08-16 15:25:00,30.3,30.3,30.25,30.26,121882.0,23.5903,23.5903,23.5514,23.5591,121882.0
2016-08-16 15:30:00,30.26,30.3,30.25,30.3,216049.0,23.5591,23.5903,23.5514,23.5903,216049.0
2016-08-16 15:35:00,30.3,30.31,30.27,30.28,155633.0,23.5903,23.5981,23.5669,23.5747,155633.0
2016-08-16 15:40:00,30.28,30.29,30.27,30.28,173359.0,23.5747,23.5825,23.5669,23.5747,173359.0
2016-08-16 15:45:00,30.28,30.3,30.27,30.3,176292.0,23.5747,23.5903,23.5669,23.5903,176292.0
2016-08-16 15:50:00,30.29,30.3,30.26,30.27,542221.0,23.5825,23.5903,23.5591,23.5669,542221.0
2016-08-16 15:55:00,30.28,30.29,30.22,30.25,898715.0,23.5747,23.5825,23.528,23.5514,898715.0
2016-08-17 09:30:00,30.27,30.37,30.21,30.24,614595.0,23.5669,23.6448,23.5202,23.5436,614595.0
2016-08-17 09:35:00,30.25,30.25,30.11,30.18,318106.0,23.5514,23.5514,23.4424,23.4969,318106.0
2016-08-17 09:40:00,30.19,30.2,30.15,30.17,213540.0,23.5046,23.5124,23.4735,23.4891,213540.0
2016-08-17 09:45:00,30.17,30.25,30.15,30.24,268220.0,23.4891,23.5514,23.4735,23.5436,268220.0
2016-08-17 09:50:00,30.24,30.25,30.18,30.23,258447.0,23.5436,23.5514,23.4969,23.5358,258447.0
2016-08-17 09:55:00,30.23,30.27,30.2,30.23,202068.0,23.5358,23.5669,23.5124,23.5358,202068.0
2016-08-17 10:00:00,30.22,30.23,30.17,30.23,201870.0,23.528,23.5358,23.4891,23.5358,201870.0
2016-08-17 10:05:00,30.23,30.27,30.17,30.19,195843.0,23.5358,23.5669,23.4891,23.5046,195843.0
2016-08-17 10:10:00,30.19,30.25,30.17,30.21,142904.0,23.5046,23.5514,23.4891,23.5202,142904.0
2016-08-17 10:15:00,30.21,30.26,30.19,30.23,205905.0,23.5202,23.5591,23.5046,23.5358,205905.0
2016-08-17 10:20:00,30.24,30.24,30.2,30.22,107228.0,23.5436,23.5436,23.5124,23.528,107228.0
2016-08-17 10:25:00,30.22,30.22,30.18,30.2,105282.0,23.528,23.528,23.4969,23.5124,105282.0
2016-08-17 10:30:00,30.21,30.27,30.2,30.27,160306.0,23.5202,23.5669,23.5124,23.5669,160306.0
2016-08-17 10:35:00,30.27,30.29,30.24,30.25,85362.0,23.5669,23.5825,23.5436,23.5514,85362.0
2016-08-17 10:40:00,30.25,30.27,30.23,30.25,75577.0,23.5514,23.5669,23.5358,23.5514,75577.0
2016-08-17 10:45:00,30.25,30.31,30.25,30.27,100983.0,23.5514,23.5981,23.5514,23.5669,100983.0
2016-08-17 10:50:00,30.26,30.27,30.24,30.26,58532.0,23.5591,23.5669,23.5436,23.5591,58532.0
2016-08-17 10:55:00,30.27,30.27,30.24,30.25,54685.0,23.5669,23.5669,23.5436,23.5514,54685.0
2016-08-17 11:00:00,30.25,30.29,30.25,30.27,59961.0,23.5514,23.5825,23.5514,23.5669,59961.0
2016-08-17 11:05:00,30.27,30.29,30.26,30.28,61034.0,23.5669,23.5825,23.5591,23.5747,61034.0
2016-08-17 11:10:00,30.29,30.3,30.26,30.28,60542.0,23.5825,23.5903,23.5591,23.5747,60542.0
2016-08-17 11:15:00,30.29,30.32,30.26,30.28,77091.0,23.5825,23.6059,23.5591,23.5747,77091.0
2016-08-17 11:20:00,30.28,30.31,30.26,30.29,282199.0,23.5747,23.5981,23.5591,23.5825,282199.0
2016-08-17 11:25:00,30.29,30.3,30.23,30.27,332125.0,23.5825,23.5903,23.5358,23.5669,332125.0
2016-08-17 11:30:00,30.27,30.29,30.26,30.28,118088.0,23.5669,23.5825,23.5591,23.5747,118088.0
2016-08-17 11:35:00,30.28,30.28,30.24,30.26,54287.0,23.5747,23.5747,23.5436,23.5591,54287.0
2016-08-17 11:40:00,30.26,30.26,30.22,30.23,61670.0,23.5591,23.5591,23.528,23.5358,61670.0
2016-08-17 11:45:00,30.23,30.25,30.21,30.23,54588.0,23.5358,23.5514,23.5202,23.5358,54588.0
2016-08-17 11:50:00,30.22,30.22,30.18,30.21,52747.0,23.528,23.528,23.4969,23.5202,52747.0
2016-08-17 11:55:00,30.21,30.23,30.18,30.19,114351.0,23.5202,23.5358,23.4969,23.5046,114351.0
2016-08-17 12:00:00,30.18,30.2,30.16,30.17,61933.0,23.4969,23.5124,23.4813,23.4891,61933.0
2016-08-17 12:05:00,30.17,30.18,30.14,30.15,70043.0,23.4891,23.4969,23.4657,23.4735,70043.0
2016-08-17 12:10:00,30.16,30.19,30.15,30.19,75824.0,23.4813,23.5046,23.4735,23.5046,75824.0
2016-08-17 12:15:00,30.19,30.22,30.18,30.21,48326.0,23.5046,23.528,23.4969,23.5202,48326.0
2016-08-17 12:20:00,30.21,30.23,30.19,30.23,42500.0,23.5202,23.5358,23.5046,23.5358,42500.0
2016-08-17 12:25:00,30.23,30.23,30.2,30.21,51271.0,23.5358,23.5358,23.5124,23.5202,51271.0
2016-08-17 12:30:00,30.21,30.25,30.2,30.24,162761.0,23.5202,23.5514,23.5124,23.5436,162761.0
2016-08-17 12:35:00,30.25,30.25,30.22,30.23,34766.0,23.5514,23.5514,23.528,23.5358,34766.0
2016-08-17 12:40:00,30.23,30.25,30.22,30.24,56618.0,23.5358,23.5514,23.528,23.5436,56618.0
2016-08-17 12:45:00,30.24,30.29,30.24,30.28,108882.0,23.5436,23.5825,23.5436,23.5747,108882.0
2016-08-17 12:50:00,30.29,30.3,30.27,30.3,65044.0,23.5825,23.5903,23.5669,23.5903,65044.0
2016-08-17 12:55:00,30.3,30.32,30.29,30.31,45471.0,23.5903,23.6059,23.5825,23.5981,45471.0
2016-08-17 13:00:00,30.31,30.32,30.28,30.3,59983.0,23.5981,23.6059,23.5747,23.5903,59983.0
2016-08-17 13:05:00,30.3,30.31,30.28,30.3,66037.0,23.5903,23.5981,23.5747,23.5903,66037.0
2016-08-17 13:10:00,30.3,30.32,30.29,30.31,46199.0,23.5903,23.6059,23.5825,23.5981,46199.0
2016-08-17 13:15:00,30.31,30.33,30.29,30.31,40022.0,23.5981,23.6136,23.5825,23.5981,40022.0
2016-08-17 13:20:00,30.3,30.31,30.27,30.28,56192.0,23.5903,23.5981,23.5669,23.5747,56192.0
2016-08-17 13:25:00,30.29,30.31,30.28,30.3,86974.0,23.5825,23.5981,23.5747,23.5903,86974.0
2016-08-17 13:30:00,30.3,30.33,30.29,30.33,33518.0,23.5903,23.6136,23.5825,23.6136,33518.0
2016-08-17 13:35:00,30.33,30.36,30.31,30.35,70215.0,23.6136,23.637,23.5981,23.6292,70215.0
2016-08-17 13:40:00,30.35,30.37,30.33,30.34,95741.0,23.6292,23.6448,23.6136,23.6214,95741.0
2016-08-17 13:45:00,30.34,30.36,30.33,30.34,110463.0,23.6214,23.637,23.6136,23.6214,110463.0
2016-08-17 13:50:00,30.35,30.36,30.34,30.35,51892.0,23.6292,23.637,23.6214,23.6292,51892.0
2016-08-17 13:55:00,30.34,30.36,30.33,30.34,62386.0,23.6214,23.637,23.6136,23.6214,62386.0
2016-08-17 14:00:00,30.34,30.4,30.24,30.3,579871.0,23.6214,23.6681,23.5436,23.5903,579871.0
2016-08-17 14:05:00,30.3,30.31,30.24,30.24,189144.0,23.5903,23.5981,23.5436,23.5436,189144.0
2016-08-17 14:10:00,30.24,30.35,30.23,30.31,132482.0,23.5436,23.6292,23.5358,23.5981,132482.0
2016-08-17 14:15:00,30.31,30.34,30.27,30.29,231396.0,23.5981,23.6214,23.5669,23.5825,231396.0
2016-08-17 14:20:00,30.29,30.31,30.21,30.24,108193.0,23.5825,23.5981,23.5202,23.5436,108193.0
2016-08-17 14:25:00,30.24,30.31,30.23,30.28,109402.0,23.5436,23.5981,23.5358,23.5747,109402.0
2016-08-17 14:30:00,30.29,30.34,30.25,30.33,103481.0,23.5825,23.6214,23.5514,23.6136,103481.0
2016-08-17 14:35:00,30.33,30.4,30.32,30.4,262029.0,23.6136,23.6681,23.6059,23.6681,262029.0
2016-08-17 14:40:00,30.4,30.42,30.38,30.39,210312.0,23.6681,23.6837,23.6526,23.6604,210312.0
2016-08-17 14:45:00,30.39,30.46,30.38,30.45,110503.0,23.6604,23.7149,23.6526,23.7071,110503.0
2016-08-17 14:50:00,30.45,30.45,30.38,30.4,160790.0,23.7071,23.7071,23.6526,23.6681,160790.0
2016-08-17 14:55:00,30.4,30.45,30.4,30.45,107415.0,23.6681,23.7071,23.6681,23.7071,107415.0
2016-08-17 15:00:00,30.45,30.47,30.42,30.42,142250.0,23.7071,23.7226,23.6837,23.6837,142250.0
2016-08-17 15:05:00,30.42,30.42,30.35,30.35,112107.0,23.6837,23.6837,23.6292,23.6292,112107.0
2016-08-17 15:10:00,30.35,30.37,30.31,30.34,125480.0,23.6292,23.6448,23.5981,23.6214,125480.0
2016-08-17 15:15:00,30.34,30.34,30.31,30.34,68877.0,23.6214,23.6214,23.5981,23.6214,68877.0
2016-08-17 15:20:00,30.33,30.35,30.31,30.35,503375.0,23.6136,23.6292,23.5981,23.6292,503375.0
2016-08-17 15:25:00,30.35,30.39,30.33,30.35,124885.0,23.6292,23.6604,23.6136,23.6292,124885.0
2016-08-17 15:30:00,30.35,30.4,30.34,30.4,232712.0,23.6292,23.6681,23.6214,23.6681,232712.0
2016-08-17 15:35:00,30.39,30.4,30.36,30.38,173745.0,23.6604,23.6681,23.637,23.6526,173745.0
2016-08-17 15:40:00,30.38,30.41,30.36,30.4,209678.0,23.6526,23.6759,23.637,23.6681,209678.0
2016-08-17 15:45:00,30.4,30.41,30.38,30.39,267482.0,23.6681,23.6759,23.6526,23.6604,267482.0
2016-08-17 15:50:00,30.39,30.4,30.36,30.37,347927.0,23.6604,23.6681,23.637,23.6448,347927.0
2016-08-17 15:55:00,30.38,30.38,30.35,30.36,348247.0,23.6526,23.6526,23.6292,23.637,348247.0
2016-08-18 09:30:00,30.27,30.5,30.26,30.44,255041.0,23.5669,23.746,23.5591,23.6993,255041.0
2016-08-18 09:35:00,30.44,30.46,30.32,30.38,147324.0,23.6993,23.7149,23.6059,23.6526,147324.0
2016-08-18 09:40:00,30.37,30.38,30.32,30.38,85794.0,23.6448,23.6526,23.6059,23.6526,85794.0
2016-08-18 09:45:00,30.38,30.4,30.28,30.29,116685.0,23.6526,23.6681,23.5747,23.5825,116685.0
2016-08-18 09:50:00,30.29,30.3,30.19,30.23,191854.0,23.5825,23.5903,23.5046,23.5358,191854.0
2016-08-18 09:55:00,30.23,30.35,30.22,30.32,136357.0,23.5358,23.6292,23.528,23.6059,136357.0
2016-08-18 10:00:00,30.33,30.41,30.3,30.39,119073.0,23.6136,23.6759,23.5903,23.6604,119073.0
2016-08-18 10:05:00,30.39,30.45,30.38,30.41,147095.0,23.6604,23.7071,23.6526,23.6759,147095.0
2016-08-18 10:10:00,30.41,30.44,30.38,30.39,88106.0,23.6759,23.6993,23.6526,23.6604,88106.0
2016-08-18 10:15:00,30.39,30.42,30.39,30.41,35393.0,23.6604,23.6837,23.6604,23.6759,35393.0
2016-08-18 10:20:00,30.41,30.43,30.35,30.37,69615.0,23.6759,23.6915,23.6292,23.6448,69615.0
2016-08-18 10:25:00,30.37,30.38,30.33,30.37,76319.0,23.6448,23.6526,23.6136,23.6448,76319.0
2016-08-18 10:30:00,30.37,30.42,30.37,30.38,124424.0,23.6448,23.6837,23.6448,23.6526,124424.0
2016-08-18 10:35:00,30.38,30.44,30.34,30.42,115548.0,23.6526,23.6993,23.6214,23.6837,115548.0
2016-08-18 10:40:00,30.42,30.5,30.41,30.48,228551.0,23.6837,23.746,23.6759,23.7304,228551.0
2016-08-18 10:45:00,30.49,30.5,30.47,30.49,125263.0,23.7382,23.746,23.7226,23.7382,125263.0
2016-08-18 10:50:00,30.49,30.54,30.49,30.53,120090.0,23.7382,23.7771,23.7382,23.7694,120090.0
2016-08-18 10:55:00,30.52,30.62,30.52,30.62,189917.0,23.7616,23.8394,23.7616,23.8394,189917.0
2016-08-18 11:00:00,30.62,30.66,30.59,30.64,291071.0,23.8394,23.8706,23.8161,23.855,291071.0
2016-08-18 11:05:00,30.65,30.67,30.63,30.67,143116.0,23.8628,23.8784,23.8472,23.8784,143116.0
2016-08-18 11:10:00,30.67,30.67,30.57,30.58,153092.0,23.8784,23.8784,23.8005,23.8083,153092.0
2016-08-18 11:15:00,30.58,30.64,30.56,30.62,244451.0,23.8083,23.855,23.7927,23.8394,244451.0
2016-08-18 11:20:00,30.62,30.67,30.59,30.66,392059.0,23.8394,23.8784,23.8161,23.8706,392059.0
2016-08-18 11:25:00,30.66,30.71,30.63,30.66,268074.0,23.8706,23.9095,23.8472,23.8706,268074.0
2016-08-18 11:30:00,30.67,30.69,30.64,30.66,162178.0,23.8784,23.8939,23.855,23.8706,162178.0
2016-08-18 11:35:00,30.65,30.66,30.61,30.62,73739.0,23.8628,23.8706,23.8316,23.8394,73739.0
2016-08-18 11:40:00,30.62,30.63,30.57,30.61,168885.0,23.8394,23.8472,23.8005,23.8316,168885.0
2016-08-18 11:45:00,30.6,30.6,30.57,30.58,97939.0,23.8239,23.8239,23.8005,23.8083,97939.0
2016-08-18 11:50:00,30.58,30.6,30.53,30.54,106492.0,23.8083,23.8239,23.7694,23.7771,106492.0
2016-08-18 11:55:00,30.54,30.58,30.53,30.58,61935.0,23.7771,23.8083,23.7694,23.8083,61935.0
2016-08-18 12:00:00,30.57,30.58,30.54,30.56,85708.0,23.8005,23.8083,23.7771,23.7927,85708.0
2016-08-18 12:05:00,30.56,30.57,30.53,30.57,112192.0,23.7927,23.8005,23.7694,23.8005,112192.0
2016-08-18 12:10:00,30.57,30.59,30.56,30.56,66930.0,23.8005,23.8161,23.7927,23.7927,66930.0
2016-08-18 12:15:00,30.57,30.58,30.55,30.56,77118.0,23.8005,23.8083,23.7849,23.7927,77118.0
2016-08-18 12:20:00,30.55,30.57,30.53,30.53,244650.0,23.7849,23.8005,23.7694,23.7694,244650.0
2016-08-18 12:25:00,30.53,30.54,30.51,30.52,97236.0,23.7694,23.7771,23.7538,23.7616,97236.0
2016-08-18 12:30:00,30.53,30.53,30.49,30.51,116325.0,23.7694,23.7694,23.7382,23.7538,116325.0
2016-08-18 12:35:00,30.51,30.58,30.5,30.58,118559.0,23.7538,23.8083,23.746,23.8083,118559.0
2016-08-18 12:40:00,30.58,30.61,30.57,30.61,57715.0,23.8083,23.8316,23.8005,23.8316,57715.0
2016-08-18 12:45:00,30.6,30.61,30.58,30.58,80442.0,23.8239,23.8316,23.8083,23.8083,80442.0
2016-08-18 12:50:00,30.58,30.6,30.57,30.6,52672.0,23.8083,23.8239,23.8005,23.8239,52672.0
2016-08-18 12:55:00,30.59,30.62,30.59,30.61,58345.0,23.8161,23.8394,23.8161,23.8316,58345.0
2016-08-18 13:00:00,30.6,30.62,30.59,30.6,73446.0,23.8239,23.8394,23.8161,23.8239,73446.0
2016-08-18 13:05:00,30.6,30.62,30.59,30.62,75120.0,23.8239,23.8394,23.8161,23.8394,75120.0
2016-08-18 13:10:00,30.62,30.66,30.61,30.66,73311.0,23.8394,23.8706,23.8316,23.8706,73311.0
2016-08-18 13:15:00,30.66,30.69,30.64,30.64,99502.0,23.8706,23.8939,23.855,23.855,99502.0
2016-08-18 13:20:00,30.64,30.66,30.62,30.66,90880.0,23.855,23.8706,23.8394,23.8706,90880.0
2016-08-18 13:25:00,30.65,30.67,30.63,30.63,39819.0,23.8628,23.8784,23.8472,23.8472,39819.0
2016-08-18 13:30:00,30.64,30.68,30.63,30.68,75106.0,23.855,23.8861,23.8472,23.8861,75106.0
2016-08-18 13:35:00,30.68,30.7,30.67,30.69,76873.0,23.8861,23.9017,23.8784,23.8939,76873.0
2016-08-18 13:40:00,30.69,30.74,30.68,30.73,218303.0,23.8939,23.9329,23.8861,23.9251,218303.0
2016-08-18 13:45:00,30.73,30.74,30.64,30.64,132389.0,23.9251,23.9329,23.855,23.855,132389.0
2016-08-18 13:50:00,30.65,30.66,30.6,30.6,84318.0,23.8628,23.8706,23.8239,23.8239,84318.0
2016-08-18 13:55:00,30.6,30.64,30.59,30.6,75906.0,23.8239,23.855,23.8161,23.8239,75906.0
2016-08-18 14:00:00,30.6,30.62,30.59,30.59,82607.0,23.8239,23.8394,23.8161,23.8161,82607.0
2016-08-18 14:05:00,30.59,30.6,30.55,30.59,131806.0,23.8161,23.8239,23.7849,23.8161,131806.0
2016-08-18 14:10:00,30.59,30.59,30.55,30.55,123902.0,23.8161,23.8161,23.7849,23.7849,123902.0
2016-08-18 14:15:00,30.55,30.56,30.53,30.53,81481.0,23.7849,23.7927,23.7694,23.7694,81481.0
2016-08-18 14:20:00,30.53,30.53,30.49,30.52,239350.0,23.7694,23.7694,23.7382,23.7616,239350.0
2016-08-18 14:25:00,30.51,30.54,30.49,30.52,223858.0,23.7538,23.7771,23.7382,23.7616,223858.0
2016-08-18 14:30:00,30.52,30.56,30.51,30.55,139184.0,23.7616,23.7927,23.7538,23.7849,139184.0
2016-08-18 14:35:00,30.55,30.56,30.51,30.52,104198.0,23.7849,23.7927,23.7538,23.7616,104198.0
2016-08-18 14:40:00,30.52,30.55,30.51,30.55,62178.0,23.7616,23.7849,23.7538,23.7849,62178.0
2016-08-18 14:45:00,30.55,30.55,30.52,30.54,41139.0,23.7849,23.7849,23.7616,23.7771,41139.0
2016-08-18 14:50:00,30.54,30.55,30.51,30.51,94073.0,23.7771,23.7849,23.7538,23.7538,94073.0
2016-08-18 14:55:00,30.51,30.53,30.5,30.52,74420.0,23.7538,23.7694,23.746,23.7616,74420.0
2016-08-18 15:00:00,30.52,30.53,30.51,30.52,55691.0,23.7616,23.7694,23.7538,23.7616,55691.0
2016-08-18 15:05:00,30.53,30.54,30.52,30.54,134477.0,23.7694,23.7771,23.7616,23.7771,134477.0
2016-08-18 15:10:00,30.54,30.56,30.52,30.53,205167.0,23.7771,23.7927,23.7616,23.7694,205167.0
2016-08-18 15:15:00,30.53,30.55,30.51,30.55,168757.0,23.7694,23.7849,23.7538,23.7849,168757.0
2016-08-18 15:20:00,30.55,30.57,30.54,30.55,138803.0,23.7849,23.8005,23.7771,23.7849,138803.0
2016-08-18 15:25:00,30.55,30.56,30.54,30.54,147616.0,23.7849,23.7927,23.7771,23.7771,147616.0
2016-08-18 15:30:00,30.54,30.54,30.49,30.51,311968.0,23.7771,23.7771,23.7382,23.7538,311968.0
2016-08-18 15:35:00,30.51,30.51,30.47,30.49,220982.0,23.7538,23.7538,23.7226,23.7382,220982.0
2016-08-18 15:40:00,30.49,30.52,30.48,30.52,300821.0,23.7382,23.7616,23.7304,23.7616,300821.0
2016-08-18 15:45:00,30.52,30.53,30.47,30.47,448776.0,23.7616,23.7694,23.7226,23.7226,448776.0
2016-08-18 15:50:00,30.47,30.52,30.47,30.52,301026.0,23.7226,23.7616,23.7226,23.7616,301026.0
2016-08-18 15:55:00,30.51,30.56,30.49,30.54,879679.0,23.7538,23.7927,23.7382,23.7771,879679.0
2016-08-19 09:30:00,30.4,30.57,30.35,30.53,584864.0,23.6681,23.8005,23.6292,23.7694,584864.0
2016-08-19 09:35:00,30.54,30.56,30.37,30.37,273243.0,23.7771,23.7927,23.6448,23.6448,273243.0
2016-08-19 09:40:00,30.37,30.41,30.33,30.33,203766.0,23.6448,23.6759,23.6136,23.6136,203766.0
2016-08-19 09:45:00,30.33,30.35,30.26,30.28,316455.0,23.6136,23.6292,23.5591,23.5747,316455.0
2016-08-19 09:50:00,30.27,30.32,30.27,30.3,149717.0,23.5669,23.6059,23.5669,23.5903,149717.0
2016-08-19 09:55:00,30.29,30.34,30.28,30.32,332987.0,23.5825,23.6214,23.5747,23.6059,332987.0
2016-08-19 10:00:00,30.32,30.35,30.29,30.33,118031.0,23.6059,23.6292,23.5825,23.6136,118031.0
2016-08-19 10:05:00,30.32,30.41,30.31,30.39,110888.0,23.6059,23.6759,23.5981,23.6604,110888.0
2016-08-19 10:10:00,30.4,30.45,30.39,30.43,129396.0,23.6681,23.7071,23.6604,23.6915,129396.0
2016-08-19 10:15:00,30.43,30.45,30.41,30.44,139091.0,23.6915,23.7071,23.6759,23.6993,139091.0
2016-08-19 10:20:00,30.44,30.47,30.43,30.46,109058.0,23.6993,23.7226,23.6915,23.7149,109058.0
2016-08-19 10:25:00,30.46,30.56,30.45,30.54,129248.0,23.7149,23.7927,23.7071,23.7771,129248.0
2016-08-19 10:30:00,30.54,30.58,30.51,30.52,77905.0,23.7771,23.8083,23.7538,23.7616,77905.0
2016-08-19 10:35:00,30.52,30.56,30.51,30.55,91407.0,23.7616,23.7927,23.7538,23.7849,91407.0
2016-08-19 10:40:00,30.55,30.62,30.55,30.61,165688.0,23.7849,23.8394,23.7849,23.8316,165688.0
2016-08-19 10:45:00,30.6,30.61,30.56,30.56,61805.0,23.8239,23.8316,23.7927,23.7927,61805.0
2016-08-19 10:50:00,30.56,30.59,30.53,30.55,95516.0,23.7927,23.8161,23.7694,23.7849,95516.0
2016-08-19 10:55:00,30.56,30.59,30.55,30.59,60635.0,23.7927,23.8161,23.7849,23.8161,60635.0
2016-08-19 11:00:00,30.59,30.64,30.56,30.64,106510.0,23.8161,23.855,23.7927,23.855,106510.0
2016-08-19 11:05:00,30.63,30.68,30.61,30.64,91666.0,23.8472,23.8861,23.8316,23.855,91666.0
2016-08-19 11:10:00,30.64,30.66,30.62,30.65,93538.0,23.855,23.8706,23.8394,23.8628,93538.0
2016-08-19 11:15:00,30.66,30.68,30.64,30.64,86785.0,23.8706,23.8861,23.855,23.855,86785.0
2016-08-19 11:20:00,30.65,30.69,30.64,30.69,61006.0,23.8628,23.8939,23.855,23.8939,61006.0
2016-08-19 11:25:00,30.69,30.71,30.68,30.7,68465.0,23.8939,23.9095,23.8861,23.9017,68465.0
2016-08-19 11:30:00,30.7,30.71,30.63,30.65,122052.0,23.9017,23.9095,23.8472,23.8628,122052.0
2016-08-19 11:35:00,30.65,30.65,30.59,30.59,99887.0,23.8628,23.8628,23.8161,23.8161,99887.0
2016-08-19 11:40:00,30.6,30.64,30.59,30.61,67840.0,23.8239,23.855,23.8161,23.8316,67840.0
2016-08-19 11:45:00,30.61,30.61,30.57,30.58,62004.0,23.8316,23.8316,23.8005,23.8083,62004.0
2016-08-19 11:50:00,30.57,30.58,30.56,30.57,35293.0,23.8005,23.8083,23.7927,23.8005,35293.0
2016-08-19 11:55:00,30.58,30.63,30.58,30.62,68565.0,23.8083,23.8472,23.8083,23.8394,68565.0
2016-08-19 12:00:00,30.62,30.65,30.61,30.64,91254.0,23.8394,23.8628,23.8316,23.855,91254.0
2016-08-19 12:05:00,30.64,30.69,30.63,30.66,101558.0,23.855,23.8939,23.8472,23.8706,101558.0
2016-08-19 12:10:00,30.66,30.69,30.64,30.67,52528.0,23.8706,23.8939,23.855,23.8784,52528.0
2016-08-19 12:15:00,30.67,30.68,30.63,30.66,75613.0,23.8784,23.8861,23.8472,23.8706,75613.0
2016-08-19 12:20:00,30.66,30.68,30.64,30.68,45611.0,23.8706,23.8861,23.855,23.8861,45611.0
2016-08-19 12:25:00,30.67,30.7,30.66,30.69,41235.0,23.8784,23.9017,23.8706,23.8939,41235.0
2016-08-19 12:30:00,30.69,30.71,30.67,30.7,119481.0,23.8939,23.9095,23.8784,23.9017,119481.0
2016-08-19 12:35:00,30.7,30.72,30.69,30.7,62196.0,23.9017,23.9173,23.8939,23.9017,62196.0
2016-08-19 12:40:00,30.7,30.7,30.67,30.68,33737.0,23.9017,23.9017,23.8784,23.8861,33737.0
2016-08-19 12:45:00,30.69,30.69,30.64,30.65,53682.0,23.8939,23.8939,23.855,23.8628,53682.0
2016-08-19 12:50:00,30.65,30.66,30.6,30.6,66866.0,23.8628,23.8706,23.8239,23.8239,66866.0
2016-08-19 12:55:00,30.6,30.61,30.59,30.59,49199.0,23.8239,23.8316,23.8161,23.8161,49199.0
2016-08-19 13:00:00,30.59,30.6,30.58,30.59,37745.0,23.8161,23.8239,23.8083,23.8161,37745.0
2016-08-19 13:05:00,30.59,30.6,30.58,30.59,56636.0,23.8161,23.8239,23.8083,23.8161,56636.0
2016-08-19 13:10:00,30.59,30.59,30.57,30.57,30062.0,23.8161,23.8161,23.8005,23.8005,30062.0
2016-08-19 13:15:00,30.58,30.6,30.55,30.55,66814.0,23.8083,23.8239,23.7849,23.7849,66814.0
2016-08-19 13:20:00,30.55,30.56,30.54,30.55,40786.0,23.7849,23.7927,23.7771,23.7849,40786.0
2016-08-19 13:25:00,30.55,30.56,30.55,30.55,35135.0,23.7849,23.7927,23.7849,23.7849,35135.0
2016-08-19 13:30:00,30.55,30.56,30.51,30.51,126323.0,23.7849,23.7927,23.7538,23.7538,126323.0
2016-08-19 13:35:00,30.51,30.56,30.51,30.54,90585.0,23.7538,23.7927,23.7538,23.7771,90585.0
2016-08-19 13:40:00,30.54,30.54,30.52,30.53,37528.0,23.7771,23.7771,23.7616,23.7694,37528.0
2016-08-19 13:45:00,30.53,30.57,30.52,30.55,71011.0,23.7694,23.8005,23.7616,23.7849,71011.0
2016-08-19 13:50:00,30.55,30.56,30.51,30.53,102246.0,23.7849,23.7927,23.7538,23.7694,102246.0
2016-08-19 13:55:00,30.53,30.54,30.5,30.51,49385.0,23.7694,23.7771,23.746,23.7538,49385.0
2016-08-19 14:00:00,30.52,30.54,30.51,30.53,42107.0,23.7616,23.7771,23.7538,23.7694,42107.0
2016-08-19 14:05:00,30.53,30.56,30.53,30.55,95152.0,23.7694,23.7927,23.7694,23.7849,95152.0
2016-08-19 14:10:00,30.55,30.56,30.53,30.54,41235.0,23.7849,23.7927,23.7694,23.7771,41235.0
2016-08-19 14:15:00,30.55,30.56,30.53,30.53,52981.0,23.7849,23.7927,23.7694,23.7694,52981.0
2016-08-19 14:20:00,30.54,30.54,30.49,30.51,88742.0,23.7771,23.7771,23.7382,23.7538,88742.0
2016-08-19 14:25:00,30.52,30.52,30.49,30.51,68949.0,23.7616,23.7616,23.7382,23.7538,68949.0
2016-08-19 14:30:00,30.51,30.54,30.49,30.51,76552.0,23.7538,23.7771,23.7382,23.7538,76552.0
2016-08-19 14:35:00,30.51,30.53,30.5,30.51,56960.0,23.7538,23.7694,23.746,23.7538,56960.0
2016-08-19 14:40:00,30.51,30.52,30.5,30.5,61358.0,23.7538,23.7616,23.746,23.746,61358.0
2016-08-19 14:45:00,30.51,30.53,30.5,30.53,275482.0,23.7538,23.7694,23.746,23.7694,275482.0
2016-08-19 14:50:00,30.53,30.59,30.51,30.56,103775.0,23.7694,23.8161,23.7538,23.7927,103775.0
2016-08-19 14:55:00,30.57,30.6,30.56,30.56,137417.0,23.8005,23.8239,23.7927,23.7927,137417.0
2016-08-19 15:00:00,30.56,30.57,30.55,30.55,90419.0,23.7927,23.8005,23.7849,23.7849,90419.0
2016-08-19 15:05:00,30.55,30.59,30.55,30.59,53851.0,23.7849,23.8161,23.7849,23.8161,53851.0
2016-08-19 15:10:00,30.59,30.6,30.56,30.57,78201.0,23.8161,23.8239,23.7927,23.8005,78201.0
2016-08-19 15:15:00,30.57,30.58,30.56,30.58,56376.0,23.8005,23.8083,23.7927,23.8083,56376.0
2016-08-19 15:20:00,30.58,30.59,30.57,30.58,71936.0,23.8083,23.8161,23.8005,23.8083,71936.0
2016-08-19 15:25:00,30.58,30.62,30.58,30.62,97402.0,23.8083,23.8394,23.8083,23.8394,97402.0
2016-08-19 15:30:00,30.62,30.63,30.58,30.61,102780.0,23.8394,23.8472,23.8083,23.8316,102780.0
2016-08-19 15:35:00,30.61,30.62,30.6,30.61,92306.0,23.8316,23.8394,23.8239,23.8316,92306.0
2016-08-19 15:40:00,30.61,30.62,30.6,30.62,111652.0,23.8316,23.8394,23.8239,23.8394,111652.0
2016-08-19 15:45:00,30.62,30.62,30.6,30.61,147575.0,23.8394,23.8394,23.8239,23.8316,147575.0
2016-08-19 15:50:00,30.6,30.62,30.58,30.6,243518.0,23.8239,23.8394,23.8083,23.8239,243518.0
2016-08-19 15:55:00,30.6,30.6,30.55,30.55,261696.0,23.8239,23.8239,23.7849,23.7849,261696.0
2016-08-22 09:30:00,30.44,30.56,30.42,30.49,231956.0,23.6993,23.7927,23.6837,23.7382,231956.0
2016-08-22 09:35:00,30.48,30.49,30.39,30.46,172811.0,23.7304,23.7382,23.6604,23.7149,172811.0
2016-08-22 09:40:00,30.47,30.48,30.39,30.41,94626.0,23.7226,23.7304,23.6604,23.6759,94626.0
2016-08-22 09:45:00,30.41,30.49,30.39,30.46,99693.0,23.6759,23.7382,23.6604,23.7149,99693.0
2016-08-22 09:50:00,30.46,30.56,30.42,30.49,153132.0,23.7149,23.7927,23.6837,23.7382,153132.0
2016-08-22 09:55:00,30.49,30.55,30.48,30.55,64110.0,23.7382,23.7849,23.7304,23.7849,64110.0
2016-08-22 10:00:00,30.54,30.56,30.45,30.46,124503.0,23.7771,23.7927,23.7071,23.7149,124503.0
2016-08-22 10:05:00,30.46,30.5,30.46,30.49,59622.0,23.7149,23.746,23.7149,23.7382,59622.0
2016-08-22 10:10:00,30.5,30.63,30.49,30.62,110775.0,23.746,23.8472,23.7382,23.8394,110775.0
2016-08-22 10:15:00,30.63,30.7,30.61,30.69,170677.0,23.8472,23.9017,23.8316,23.8939,170677.0
2016-08-22 10:20:00,30.69,30.69,30.64,30.67,98498.0,23.8939,23.8939,23.855,23.8784,98498.0
2016-08-22 10:25:00,30.68,30.69,30.58,30.6,102623.0,23.8861,23.8939,23.8083,23.8239,102623.0
2016-08-22 10:30:00,30.6,30.65,30.6,30.63,44851.0,23.8239,23.8628,23.8239,23.8472,44851.0
2016-08-22 10:35:00,30.63,30.64,30.61,30.62,57934.0,23.8472,23.855,23.8316,23.8394,57934.0
2016-08-22 10:40:00,30.62,30.64,30.61,30.61,47337.0,23.8394,23.855,23.8316,23.8316,47337.0
2016-08-22 10:45:00,30.63,30.63,30.6,30.61,61588.0,23.8472,23.8472,23.8239,23.8316,61588.0
2016-08-22 10:50:00,30.61,30.62,30.57,30.6,67402.0,23.8316,23.8394,23.8005,23.8239,67402.0
2016-08-22 10:55:00,30.6,30.63,30.55,30.57,63255.0,23.8239,23.8472,23.7849,23.8005,63255.0
2016-08-22 11:00:00,30.58,30.63,30.57,30.6,66942.0,23.8083,23.8472,23.8005,23.8239,66942.0
2016-08-22 11:05:00,30.59,30.64,30.59,30.63,48269.0,23.8161,23.855,23.8161,23.8472,48269.0
2016-08-22 11:10:00,30.63,30.66,30.58,30.59,118673.0,23.8472,23.8706,23.8083,23.8161,118673.0
2016-08-22 11:15:00,30.59,30.6,30.54,30.54,62525.0,23.8161,23.8239,23.7771,23.7771,62525.0
2016-08-22 11:20:00,30.54,30.56,30.47,30.48,89035.0,23.7771,23.7927,23.7226,23.7304,89035.0
2016-08-22 11:25:00,30.47,30.48,30.44,30.45,65734.0,23.7226,23.7304,23.6993,23.7071,65734.0
2016-08-22 11:30:00,30.45,30.49,30.43,30.49,24271.0,23.7071,23.7382,23.6915,23.7382,24271.0
2016-08-22 11:35:00,30.48,30.52,30.48,30.5,50412.0,23.7304,23.7616,23.7304,23.746,50412.0
2016-08-22 11:40:00,30.5,30.51,30.47,30.47,52843.0,23.746,23.7538,23.7226,23.7226,52843.0
2016-08-22 11:45:00,30.47,30.49,30.45,30.48,43818.0,23.7226,23.7382,23.7071,23.7304,43818.0
2016-08-22 11:50:00,30.47,30.5,30.47,30.48,41920.0,23.7226,23.746,23.7226,23.7304,41920.0
2016-08-22 11:55:00,30.48,30.49,30.46,30.48,47458.0,23.7304,23.7382,23.7149,23.7304,47458.0
2016-08-22 12:00:00,30.48,30.49,30.44,30.44,51022.0,23.7304,23.7382,23.6993,23.6993,51022.0
2016-08-22 12:05:00,30.44,30.45,30.42,30.44,78353.0,23.6993,23.7071,23.6837,23.6993,78353.0
2016-08-22 12:10:00,30.44,30.45,30.41,30.45,30612.0,23.6993,23.7071,23.6759,23.7071,30612.0
2016-08-22 12:15:00,30.45,30.47,30.44,30.46,38950.0,23.7071,23.7226,23.6993,23.7149,38950.0
2016-08-22 12:20:00,30.46,30.55,30.46,30.55,79695.0,23.7149,23.7849,23.7149,23.7849,79695.0
2016-08-22 12:25:00,30.55,30.62,30.54,30.57,59057.0,23.7849,23.8394,23.7771,23.8005,59057.0
2016-08-22 12:30:00,30.58,30.6,30.57,30.6,37721.0,23.8083,23.8239,23.8005,23.8239,37721.0
2016-08-22 12:35:00,30.6,30.6,30.59,30.6,19782.0,23.8239,23.8239,23.8161,23.8239,19782.0
2016-08-22 12:40:00,30.6,30.61,30.57,30.57,32333.0,23.8239,23.8316,23.8005,23.8005,32333.0
2016-08-22 12:45:00,30.57,30.59,30.55,30.58,34619.0,23.8005,23.8161,23.7849,23.8083,34619.0
2016-08-22 12:50:00,30.58,30.61,30.58,30.59,33430.0,23.8083,23.8316,23.8083,23.8161,33430.0
2016-08-22 12:55:00,30.59,30.6,30.56,30.59,24729.0,23.8161,23.8239,23.7927,23.8161,24729.0
2016-08-22 13:00:00,30.58,30.6,30.57,30.58,21682.0,23.8083,23.8239,23.8005,23.8083,21682.0
2016-08-22 13:05:00,30.58,30.6,30.57,30.59,33785.0,23.8083,23.8239,23.8005,23.8161,33785.0
2016-08-22 13:10:00,30.59,30.6,30.59,30.6,13020.0,23.8161,23.8239,23.8161,23.8239,13020.0
2016-08-22 13:15:00,30.6,30.61,30.59,30.6,24607.0,23.8239,23.8316,23.8161,23.8239,24607.0
2016-08-22 13:20:00,30.6,30.61,30.51,30.51,79988.0,23.8239,23.8316,23.7538,23.7538,79988.0
2016-08-22 13:25:00,30.5,30.54,30.48,30.53,82320.0,23.746,23.7771,23.7304,23.7694,82320.0
2016-08-22 13:30:00,30.54,30.54,30.5,30.52,35713.0,23.7771,23.7771,23.746,23.7616,35713.0
2016-08-22 13:35:00,30.52,30.53,30.48,30.49,54315.0,23.7616,23.7694,23.7304,23.7382,54315.0
2016-08-22 13:40:00,30.49,30.53,30.49,30.53,29194.0,23.7382,23.7694,23.7382,23.7694,29194.0
2016-08-22 13:45:00,30.53,30.55,30.52,30.55,75605.0,23.7694,23.7849,23.7616,23.7849,75605.0
2016-08-22 13:50:00,30.55,30.56,30.51,30.52,85432.0,23.7849,23.7927,23.7538,23.7616,85432.0
2016-08-22 13:55:00,30.52,30.55,30.52,30.54,28760.0,23.7616,23.7849,23.7616,23.7771,28760.0
2016-08-22 14:00:00,30.54,30.59,30.53,30.58,54638.0,23.7771,23.8161,23.7694,23.8083,54638.0
2016-08-22 14:05:00,30.58,30.59,30.57,30.59,35099.0,23.8083,23.8161,23.8005,23.8161,35099.0
2016-08-22 14:10:00,30.58,30.61,30.56,30.61,27125.0,23.8083,23.8316,23.7927,23.8316,27125.0
2016-08-22 14:15:00,30.6,30.6,30.56,30.58,35194.0,23.8239,23.8239,23.7927,23.8083,35194.0
2016-08-22 14:20:00,30.58,30.6,30.57,30.58,51303.0,23.8083,23.8239,23.8005,23.8083,51303.0
2016-08-22 14:25:00,30.57,30.59,30.54,30.54,56890.0,23.8005,23.8161,23.7771,23.7771,56890.0
2016-08-22 14:30:00,30.54,30.58,30.54,30.57,54038.0,23.7771,23.8083,23.7771,23.8005,54038.0
2016-08-22 14:35:00,30.57,30.59,30.56,30.59,53006.0,23.8005,23.8161,23.7927,23.8161,53006.0
2016-08-22 14:40:00,30.59,30.61,30.58,30.6,43149.0,23.8161,23.8316,23.8083,23.8239,43149.0
2016-08-22 14:45:00,30.61,30.61,30.57,30.59,59513.0,23.8316,23.8316,23.8005,23.8161,59513.0
2016-08-22 14:50:00,30.59,30.6,30.58,30.59,36365.0,23.8161,23.8239,23.8083,23.8161,36365.0
2016-08-22 14:55:00,30.58,30.59,30.54,30.56,80127.0,23.8083,23.8161,23.7771,23.7927,80127.0
2016-08-22 15:00:00,30.56,30.6,30.56,30.58,73209.0,23.7927,23.8239,23.7927,23.8083,73209.0
2016-08-22 15:05:00,30.58,30.59,30.57,30.58,43073.0,23.8083,23.8161,23.8005,23.8083,43073.0
2016-08-22 15:10:00,30.58,30.6,30.57,30.6,42761.0,23.8083,23.8239,23.8005,23.8239,42761.0
2016-08-22 15:15:00,30.59,30.6,30.57,30.59,53818.0,23.8161,23.8239,23.8005,23.8161,53818.0
2016-08-22 15:20:00,30.59,30.59,30.57,30.59,47644.0,23.8161,23.8161,23.8005,23.8161,47644.0
2016-08-22 15:25:00,30.59,30.61,30.58,30.6,67924.0,23.8161,23.8316,23.8083,23.8239,67924.0
2016-08-22 15:30:00,30.6,30.61,30.59,30.6,201445.0,23.8239,23.8316,23.8161,23.8239,201445.0
2016-08-22 15:35:00,30.6,30.6,30.57,30.58,57953.0,23.8239,23.8239,23.8005,23.8083,57953.0
2016-08-22 15:40:00,30.58,30.62,30.57,30.61,132184.0,23.8083,23.8394,23.8005,23.8316,132184.0
2016-08-22 15:45:00,30.61,30.63,30.57,30.57,180912.0,23.8316,23.8472,23.8005,23.8005,180912.0
2016-08-22 15:50:00,30.57,30.58,30.55,30.58,129706.0,23.8005,23.8083,23.7849,23.8083,129706.0
2016-08-22 15:55:00,30.58,30.6,30.56,30.6,362873.0,23.8083,23.8239,23.7927,23.8239,362873.0
2016-08-23 09:30:00,30.75,30.93,30.75,30.82,339207.0,23.9406,24.0808,23.9406,23.9951,339207.0
2016-08-23 09:35:00,30.81,30.96,30.81,30.95,103305.0,23.9874,24.1041,23.9874,24.0963,103305.0
2016-08-23 09:40:00,30.96,30.97,30.9,30.91,118683.0,24.1041,24.1119,24.0574,24.0652,118683.0
2016-08-23 09:45:00,30.92,30.93,30.86,30.89,158445.0,24.073,24.0808,24.0263,24.0496,158445.0
2016-08-23 09:50:00,30.9,30.93,30.89,30.9,116417.0,24.0574,24.0808,24.0496,24.0574,116417.0
2016-08-23 09:55:00,30.9,30.91,30.87,30.87,111842.0,24.0574,24.0652,24.0341,24.0341,111842.0
2016-08-23 10:00:00,30.88,30.9,30.84,30.9,150136.0,24.0418,24.0574,24.0107,24.0574,150136.0
2016-08-23 10:05:00,30.89,30.9,30.81,30.82,80486.0,24.0496,24.0574,23.9874,23.9951,80486.0
2016-08-23 10:10:00,30.81,30.82,30.74,30.74,122958.0,23.9874,23.9951,23.9329,23.9329,122958.0
2016-08-23 10:15:00,30.74,30.84,30.74,30.77,99771.0,23.9329,24.0107,23.9329,23.9562,99771.0
2016-08-23 10:20:00,30.78,30.81,30.74,30.77,59125.0,23.964,23.9874,23.9329,23.9562,59125.0
2016-08-23 10:25:00,30.77,30.8,30.75,30.77,49099.0,23.9562,23.9796,23.9406,23.9562,49099.0
2016-08-23 10:30:00,30.77,30.8,30.76,30.76,51902.0,23.9562,23.9796,23.9484,23.9484,51902.0
2016-08-23 10:35:00,30.75,30.78,30.72,30.75,66621.0,23.9406,23.964,23.9173,23.9406,66621.0
2016-08-23 10:40:00,30.76,30.78,30.75,30.77,40289.0,23.9484,23.964,23.9406,23.9562,40289.0
2016-08-23 10:45:00,30.77,30.82,30.77,30.78,78540.0,23.9562,23.9951,23.9562,23.964,78540.0
2016-08-23 10:50:00,30.78,30.82,30.78,30.8,47764.0,23.964,23.9951,23.964,23.9796,47764.0
2016-08-23 10:55:00,30.8,30.82,30.77,30.78,78459.0,23.9796,23.9951,23.9562,23.964,78459.0
2016-08-23 11:00:00,30.78,30.8,30.72,30.73,90307.0,23.964,23.9796,23.9173,23.9251,90307.0
2016-08-23 11:05:00,30.73,30.76,30.7,30.71,77239.0,23.9251,23.9484,23.9017,23.9095,77239.0
2016-08-23 11:10:00,30.71,30.76,30.7,30.74,50258.0,23.9095,23.9484,23.9017,23.9329,50258.0
2016-08-23 11:15:00,30.75,30.76,30.72,30.73,64735.0,23.9406,23.9484,23.9173,23.9251,64735.0
2016-08-23 11:20:00,30.73,30.76,30.73,30.74,61921.0,23.9251,23.9484,23.9251,23.9329,61921.0
2016-08-23 11:25:00,30.74,30.75,30.72,30.74,42257.0,23.9329,23.9406,23.9173,23.9329,42257.0
2016-08-23 11:30:00,30.74,30.76,30.72,30.76,48159.0,23.9329,23.9484,23.9173,23.9484,48159.0
2016-08-23 11:35:00,30.76,30.78,30.75,30.76,46507.0,23.9484,23.964,23.9406,23.9484,46507.0
2016-08-23 11:40:00,30.76,30.78,30.74,30.75,67128.0,23.9484,23.964,23.9329,23.9406,67128.0
2016-08-23 11:45:00,30.75,30.77,30.73,30.74,123047.0,23.9406,23.9562,23.9251,23.9329,123047.0
2016-08-23 11:50:00,30.74,30.75,30.71,30.72,62514.0,23.9329,23.9406,23.9095,23.9173,62514.0
2016-08-23 11:55:00,30.72,30.74,30.69,30.72,86993.0,23.9173,23.9329,23.8939,23.9173,86993.0
2016-08-23 12:00:00,30.72,30.73,30.67,30.68,128344.0,23.9173,23.9251,23.8784,23.8861,128344.0
2016-08-23 12:05:00,30.69,30.7,30.68,30.69,20108.0,23.8939,23.9017,23.8861,23.8939,20108.0
2016-08-23 12:10:00,30.68,30.73,30.68,30.73,94027.0,23.8861,23.9251,23.8861,23.9251,94027.0
2016-08-23 12:15:00,30.73,30.74,30.7,30.74,66555.0,23.9251,23.9329,23.9017,23.9329,66555.0
2016-08-23 12:20:00,30.74,30.77,30.73,30.75,58831.0,23.9329,23.9562,23.9251,23.9406,58831.0
2016-08-23 12:25:00,30.75,30.76,30.74,30.74,33457.0,23.9406,23.9484,23.9329,23.9329,33457.0
2016-08-23 12:30:00,30.74,30.76,30.74,30.74,70884.0,23.9329,23.9484,23.9329,23.9329,70884.0
2016-08-23 12:35:00,30.75,30.78,30.74,30.78,47817.0,23.9406,23.964,23.9329,23.964,47817.0
2016-08-23 12:40:00,30.77,30.8,30.77,30.8,59889.0,23.9562,23.9796,23.9562,23.9796,59889.0
2016-08-23 12:45:00,30.8,30.8,30.77,30.79,57138.0,23.9796,23.9796,23.9562,23.9718,57138.0
2016-08-23 12:50:00,30.79,30.81,30.75,30.76,49971.0,23.9718,23.9874,23.9406,23.9484,49971.0
2016-08-23 12:55:00,30.76,30.77,30.73,30.77,49488.0,23.9484,23.9562,23.9251,23.9562,49488.0
2016-08-23 13:00:00,30.77,30.8,30.76,30.79,68464.0,23.9562,23.9796,23.9484,23.9718,68464.0
2016-08-23 13:05:00,30.79,30.8,30.77,30.78,36691.0,23.9718,23.9796,23.9562,23.964,36691.0
2016-08-23 13:10:00,30.78,30.78,30.74,30.77,64261.0,23.964,23.964,23.9329,23.9562,64261.0
2016-08-23 13:15:00,30.77,30.78,30.76,30.77,30385.0,23.9562,23.964,23.9484,23.9562,30385.0
2016-08-23 13:20:00,30.77,30.79,30.76,30.77,123396.0,23.9562,23.9718,23.9484,23.9562,123396.0
2016-08-23 13:25:00,30.77,30.77,30.75,30.77,100299.0,23.9562,23.9562,23.9406,23.9562,100299.0
2016-08-23 13:30:00,30.77,30.8,30.77,30.8,99284.0,23.9562,23.9796,23.9562,23.9796,99284.0
2016-08-23 13:35:00,30.79,30.8,30.78,30.8,207400.0,23.9718,23.9796,23.964,23.9796,207400.0
2016-08-23 13:40:00,30.79,30.79,30.77,30.78,66706.0,23.9718,23.9718,23.9562,23.964,66706.0
2016-08-23 13:45:00,30.78,30.79,30.77,30.78,98800.0,23.964,23.9718,23.9562,23.964,98800.0
2016-08-23 13:50:00,30.77,30.81,30.77,30.8,51201.0,23.9562,23.9874,23.9562,23.9796,51201.0
2016-08-23 13:55:00,30.8,30.81,30.78,30.78,45457.0,23.9796,23.9874,23.964,23.964,45457.0
2016-08-23 14:00:00,30.78,30.79,30.77,30.78,63467.0,23.964,23.9718,23.9562,23.964,63467.0
2016-08-23 14:05:00,30.78,30.79,30.77,30.78,58998.0,23.964,23.9718,23.9562,23.964,58998.0
2016-08-23 14:10:00,30.78,30.79,30.77,30.79,20626.0,23.964,23.9718,23.9562,23.9718,20626.0
2016-08-23 14:15:00,30.79,30.79,30.77,30.78,43411.0,23.9718,23.9718,23.9562,23.964,43411.0
2016-08-23 14:20:00,30.78,30.79,30.77,30.79,41685.0,23.964,23.9718,23.9562,23.9718,41685.0
2016-08-23 14:25:00,30.79,30.8,30.78,30.8,37500.0,23.9718,23.9796,23.964,23.9796,37500.0
2016-08-23 14:30:00,30.79,30.81,30.79,30.79,77373.0,23.9718,23.9874,23.9718,23.9718,77373.0
2016-08-23 14:35:00,30.8,30.8,30.77,30.79,61767.0,23.9796,23.9796,23.9562,23.9718,61767.0
2016-08-23 14:40:00,30.78,30.81,30.77,30.8,170944.0,23.964,23.9874,23.9562,23.9796,170944.0
2016-08-23 14:45:00,30.8,30.82,30.8,30.81,117936.0,23.9796,23.9951,23.9796,23.9874,117936.0
2016-08-23 14:50:00,30.81,30.81,30.79,30.8,105843.0,23.9874,23.9874,23.9718,23.9796,105843.0
2016-08-23 14:55:00,30.8,30.81,30.8,30.8,22154.0,23.9796,23.9874,23.9796,23.9796,22154.0
2016-08-23 15:00:00,30.8,30.81,30.8,30.8,52368.0,23.9796,23.9874,23.9796,23.9796,52368.0
2016-08-23 15:05:00,30.8,30.81,30.79,30.8,75188.0,23.9796,23.9874,23.9718,23.9796,75188.0
2016-08-23 15:10:00,30.8,30.82,30.8,30.81,113908.0,23.9796,23.9951,23.9796,23.9874,113908.0
2016-08-23 15:15:00,30.8,30.81,30.79,30.8,110543.0,23.9796,23.9874,23.9718,23.9796,110543.0
2016-08-23 15:20:00,30.8,30.81,30.77,30.78,114492.0,23.9796,23.9874,23.9562,23.964,114492.0
2016-08-23 15:25:00,30.78,30.78,30.75,30.77,99749.0,23.964,23.964,23.9406,23.9562,99749.0
2016-08-23 15:30:00,30.77,30.78,30.75,30.76,110173.0,23.9562,23.964,23.9406,23.9484,110173.0
2016-08-23 15:35:00,30.77,30.77,30.74,30.76,95379.0,23.9562,23.9562,23.9329,23.9484,95379.0
2016-08-23 15:40:00,30.76,30.79,30.75,30.78,160492.0,23.9484,23.9718,23.9406,23.964,160492.0
2016-08-23 15:45:00,30.78,30.8,30.77,30.78,379214.0,23.964,23.9796,23.9562,23.964,379214.0
2016-08-23 15:50:00,30.79,30.79,30.77,30.77,290158.0,23.9718,23.9718,23.9562,23.9562,290158.0
2016-08-23 15:55:00,30.78,30.78,30.72,30.72,484947.0,23.964,23.964,23.9173,23.9173,484947.0
2016-08-24 09:30:00,30.81,30.88,30.72,30.88,251318.0,23.9874,24.0418,23.9173,24.0418,251318.0
2016-08-24 09:35:00,30.87,30.98,30.87,30.98,214703.0,24.0341,24.1197,24.0341,24.1197,214703.0
2016-08-24 09:40:00,30.97,31.0,30.87,30.89,148896.0,24.1119,24.1353,24.0341,24.0496,148896.0
2016-08-24 09:45:00,30.89,31.9,30.88,30.92,123117.0,24.0496,24.836,24.0418,24.073,123117.0
2016-08-24 09:50:00,30.92,30.93,30.89,30.91,118583.0,24.073,24.0808,24.0496,24.0652,118583.0
2016-08-24 09:55:00,30.91,30.92,30.89,30.9,113987.0,24.0652,24.073,24.0496,24.0574,113987.0
2016-08-24 10:00:00,30.9,30.93,30.89,30.92,150550.0,24.0574,24.0808,24.0496,24.073,150550.0
2016-08-24 10:05:00,30.92,30.95,30.91,30.94,72198.0,24.073,24.0963,24.0652,24.0886,72198.0
2016-08-24 10:10:00,30.94,30.95,30.93,30.95,89583.0,24.0886,24.0963,24.0808,24.0963,89583.0
2016-08-24 10:15:00,30.95,30.97,30.92,30.96,98372.0,24.0963,24.1119,24.073,24.1041,98372.0
2016-08-24 10:20:00,30.96,30.96,30.93,30.94,86497.0,24.1041,24.1041,24.0808,24.0886,86497.0
2016-08-24 10:25:00,30.94,30.95,30.9,30.92,155449.0,24.0886,24.0963,24.0574,24.073,155449.0
2016-08-24 10:30:00,30.92,30.94,30.91,30.93,130852.0,24.073,24.0886,24.0652,24.0808,130852.0
2016-08-24 10:35:00,30.92,30.96,30.91,30.92,98801.0,24.073,24.1041,24.0652,24.073,98801.0
2016-08-24 10:40:00,30.91,30.92,30.9,30.9,102016.0,24.0652,24.073,24.0574,24.0574,102016.0
2016-08-24 10:45:00,30.91,30.91,30.87,30.89,89997.0,24.0652,24.0652,24.0341,24.0496,89997.0
2016-08-24 10:50:00,30.89,30.92,30.88,30.92,69274.0,24.0496,24.073,24.0418,24.073,69274.0
2016-08-24 10:55:00,30.92,30.97,30.91,30.97,78822.0,24.073,24.1119,24.0652,24.1119,78822.0
2016-08-24 11:00:00,30.97,30.99,30.97,30.99,190307.0,24.1119,24.1275,24.1119,24.1275,190307.0
2016-08-24 11:05:00,30.99,31.0,30.98,31.0,108447.0,24.1275,24.1353,24.1197,24.1353,108447.0
2016-08-24 11:10:00,31.0,31.05,30.96,30.96,256619.0,24.1353,24.1742,24.1041,24.1041,256619.0
2016-08-24 11:15:00,30.96,31.0,30.96,31.0,116020.0,24.1041,24.1353,24.1041,24.1353,116020.0
2016-08-24 11:20:00,31.0,31.0,30.94,30.98,221406.0,24.1353,24.1353,24.0886,24.1197,221406.0
2016-08-24 11:25:00,30.98,31.02,30.97,31.01,63274.0,24.1197,24.1508,24.1119,24.1431,63274.0
2016-08-24 11:30:00,31.01,31.01,30.99,31.0,60732.0,24.1431,24.1431,24.1275,24.1353,60732.0
2016-08-24 11:35:00,31.0,31.02,30.99,31.02,42497.0,24.1353,24.1508,24.1275,24.1508,42497.0
2016-08-24 11:40:00,31.02,31.02,30.98,30.99,92622.0,24.1508,24.1508,24.1197,24.1275,92622.0
2016-08-24 11:45:00,30.98,30.99,30.95,30.99,76882.0,24.1197,24.1275,24.0963,24.1275,76882.0
2016-08-24 11:50:00,30.99,30.99,30.95,30.96,144473.0,24.1275,24.1275,24.0963,24.1041,144473.0
2016-08-24 11:55:00,30.96,31.01,30.95,31.0,89317.0,24.1041,24.1431,24.0963,24.1353,89317.0
2016-08-24 12:00:00,31.0,31.01,30.99,31.01,60281.0,24.1353,24.1431,24.1275,24.1431,60281.0
2016-08-24 12:05:00,31.01,31.05,31.0,31.03,115286.0,24.1431,24.1742,24.1353,24.1586,115286.0
2016-08-24 12:10:00,31.03,31.07,31.03,31.07,77865.0,24.1586,24.1898,24.1586,24.1898,77865.0
2016-08-24 12:15:00,31.07,31.08,31.01,31.01,145465.0,24.1898,24.1976,24.1431,24.1431,145465.0
2016-08-24 12:20:00,31.02,31.05,31.01,31.05,38106.0,24.1508,24.1742,24.1431,24.1742,38106.0
2016-08-24 12:25:00,31.05,31.05,31.04,31.05,35598.0,24.1742,24.1742,24.1664,24.1742,35598.0
2016-08-24 12:30:00,31.05,31.05,31.04,31.05,42255.0,24.1742,24.1742,24.1664,24.1742,42255.0
2016-08-24 12:35:00,31.05,31.07,31.03,31.07,61916.0,24.1742,24.1898,24.1586,24.1898,61916.0
2016-08-24 12:40:00,31.07,31.07,31.05,31.07,62698.0,24.1898,24.1898,24.1742,24.1898,62698.0
2016-08-24 12:45:00,31.07,31.08,31.06,31.08,31040.0,24.1898,24.1976,24.182,24.1976,31040.0
2016-08-24 12:50:00,31.08,31.1,31.07,31.1,102340.0,24.1976,24.2131,24.1898,24.2131,102340.0
2016-08-24 12:55:00,31.1,31.12,31.09,31.11,84242.0,24.2131,24.2287,24.2053,24.2209,84242.0
2016-08-24 13:00:00,31.11,31.11,31.06,31.1,123068.0,24.2209,24.2209,24.182,24.2131,123068.0
2016-08-24 13:05:00,31.1,31.13,31.09,31.13,148168.0,24.2131,24.2365,24.2053,24.2365,148168.0
2016-08-24 13:10:00,31.13,31.13,31.09,31.1,89221.0,24.2365,24.2365,24.2053,24.2131,89221.0
2016-08-24 13:15:00,31.1,31.1,31.05,31.07,146899.0,24.2131,24.2131,24.1742,24.1898,146899.0
2016-08-24 13:20:00,31.07,31.08,31.05,31.07,110905.0,24.1898,24.1976,24.1742,24.1898,110905.0
2016-08-24 13:25:00,31.08,31.12,31.07,31.11,180542.0,24.1976,24.2287,24.1898,24.2209,180542.0
2016-08-24 13:30:00,31.1,31.11,31.07,31.09,77119.0,24.2131,24.2209,24.1898,24.2053,77119.0
2016-08-24 13:35:00,31.09,31.09,31.08,31.09,51109.0,24.2053,24.2053,24.1976,24.2053,51109.0
2016-08-24 13:40:00,31.09,31.09,31.08,31.09,47202.0,24.2053,24.2053,24.1976,24.2053,47202.0
2016-08-24 13:45:00,31.09,31.13,31.08,31.13,67386.0,24.2053,24.2365,24.1976,24.2365,67386.0
2016-08-24 13:50:00,31.13,31.13,31.12,31.13,44332.0,24.2365,24.2365,24.2287,24.2365,44332.0
2016-08-24 13:55:00,31.13,31.14,31.12,31.14,116866.0,24.2365,24.2443,24.2287,24.2443,116866.0
2016-08-24 14:00:00,31.14,31.14,31.07,31.07,195917.0,24.2443,24.2443,24.1898,24.1898,195917.0
2016-08-24 14:05:00,31.07,31.08,31.05,31.08,99495.0,24.1898,24.1976,24.1742,24.1976,99495.0
2016-08-24 14:10:00,31.08,31.11,31.06,31.1,167450.0,24.1976,24.2209,24.182,24.2131,167450.0
2016-08-24 14:15:00,31.1,31.11,31.06,31.08,110211.0,24.2131,24.2209,24.182,24.1976,110211.0
2016-08-24 14:20:00,31.07,31.08,31.01,31.03,209382.0,24.1898,24.1976,24.1431,24.1586,209382.0
2016-08-24 14:25:00,31.03,31.05,31.02,31.05,149322.0,24.1586,24.1742,24.1508,24.1742,149322.0
2016-08-24 14:30:00,31.05,31.06,31.02,31.05,178034.0,24.1742,24.182,24.1508,24.1742,178034.0
2016-08-24 14:35:00,31.05,31.05,31.01,31.04,282809.0,24.1742,24.1742,24.1431,24.1664,282809.0
2016-08-24 14:40:00,31.04,31.08,31.02,31.07,535651.0,24.1664,24.1976,24.1508,24.1898,535651.0
2016-08-24 14:45:00,31.07,31.1,31.05,31.06,211741.0,24.1898,24.2131,24.1742,24.182,211741.0
2016-08-24 14:50:00,31.05,31.09,31.05,31.09,155747.0,24.1742,24.2053,24.1742,24.2053,155747.0
2016-08-24 14:55:00,31.09,31.12,31.06,31.06,201087.0,24.2053,24.2287,24.182,24.182,201087.0
2016-08-24 15:00:00,31.06,31.12,31.06,31.1,191944.0,24.182,24.2287,24.182,24.2131,191944.0
2016-08-24 15:05:00,31.1,31.11,31.03,31.03,117209.0,24.2131,24.2209,24.1586,24.1586,117209.0
2016-08-24 15:10:00,31.04,31.04,31.01,31.03,215798.0,24.1664,24.1664,24.1431,24.1586,215798.0
2016-08-24 15:15:00,31.03,31.06,31.01,31.02,266539.0,24.1586,24.182,24.1431,24.1508,266539.0
2016-08-24 15:20:00,31.02,31.03,31.01,31.03,84825.0,24.1508,24.1586,24.1431,24.1586,84825.0
2016-08-24 15:25:00,31.03,31.03,30.99,31.0,140630.0,24.1586,24.1586,24.1275,24.1353,140630.0
2016-08-24 15:30:00,31.0,31.01,30.97,30.99,401716.0,24.1353,24.1431,24.1119,24.1275,401716.0
2016-08-24 15:35:00,30.99,30.99,30.88,30.89,289012.0,24.1275,24.1275,24.0418,24.0496,289012.0
2016-08-24 15:40:00,30.9,30.92,30.88,30.92,336920.0,24.0574,24.073,24.0418,24.073,336920.0
2016-08-24 15:45:00,30.91,30.93,30.89,30.92,285825.0,24.0652,24.0808,24.0496,24.073,285825.0
2016-08-24 15:50:00,30.92,30.93,30.9,30.92,343522.0,24.073,24.0808,24.0574,24.073,343522.0
2016-08-24 15:55:00,30.91,30.92,30.88,30.92,547515.0,24.0652,24.073,24.0418,24.073,547515.0
2016-08-25 09:30:00,30.91,31.03,30.78,30.98,275907.0,24.0652,24.1586,23.964,24.1197,275907.0
2016-08-25 09:35:00,30.97,31.06,30.92,31.02,221565.0,24.1119,24.182,24.073,24.1508,221565.0
2016-08-25 09:40:00,31.02,31.05,30.95,31.04,83752.0,24.1508,24.1742,24.0963,24.1664,83752.0
2016-08-25 09:45:00,31.04,31.04,30.96,30.97,97510.0,24.1664,24.1664,24.1041,24.1119,97510.0
2016-08-25 09:50:00,30.97,30.97,30.88,30.92,122925.0,24.1119,24.1119,24.0418,24.073,122925.0
2016-08-25 09:55:00,30.92,30.97,30.9,30.95,98439.0,24.073,24.1119,24.0574,24.0963,98439.0
2016-08-25 10:00:00,30.95,31.0,30.94,30.98,114263.0,24.0963,24.1353,24.0886,24.1197,114263.0
2016-08-25 10:05:00,30.97,30.98,30.9,30.9,112476.0,24.1119,24.1197,24.0574,24.0574,112476.0
2016-08-25 10:10:00,30.9,30.93,30.87,30.92,88802.0,24.0574,24.0808,24.0341,24.073,88802.0
2016-08-25 10:15:00,30.91,30.94,30.89,30.93,78487.0,24.0652,24.0886,24.0496,24.0808,78487.0
2016-08-25 10:20:00,30.92,30.94,30.88,30.88,84303.0,24.073,24.0886,24.0418,24.0418,84303.0
2016-08-25 10:25:00,30.88,30.89,30.84,30.88,118242.0,24.0418,24.0496,24.0107,24.0418,118242.0
2016-08-25 10:30:00,30.88,30.89,30.85,30.88,70208.0,24.0418,24.0496,24.0185,24.0418,70208.0
2016-08-25 10:35:00,30.87,30.88,30.81,30.82,81780.0,24.0341,24.0418,23.9874,23.9951,81780.0
2016-08-25 10:40:00,30.82,30.86,30.81,30.86,55960.0,23.9951,24.0263,23.9874,24.0263,55960.0
2016-08-25 10:45:00,30.86,30.87,30.83,30.84,53641.0,24.0263,24.0341,24.0029,24.0107,53641.0
2016-08-25 10:50:00,30.84,30.86,30.8,30.83,67328.0,24.0107,24.0263,23.9796,24.0029,67328.0
2016-08-25 10:55:00,30.83,30.88,30.83,30.86,88113.0,24.0029,24.0418,24.0029,24.0263,88113.0
2016-08-25 11:00:00,30.87,30.94,30.86,30.92,128794.0,24.0341,24.0886,24.0263,24.073,128794.0
2016-08-25 11:05:00,30.93,30.93,30.85,30.9,157510.0,24.0808,24.0808,24.0185,24.0574,157510.0
2016-08-25 11:10:00,30.9,30.95,30.89,30.95,106699.0,24.0574,24.0963,24.0496,24.0963,106699.0
2016-08-25 11:15:00,30.95,30.96,30.93,30.95,77326.0,24.0963,24.1041,24.0808,24.0963,77326.0
2016-08-25 11:20:00,30.95,30.97,30.94,30.95,50553.0,24.0963,24.1119,24.0886,24.0963,50553.0
2016-08-25 11:25:00,30.94,30.94,30.9,30.93,66093.0,24.0886,24.0886,24.0574,24.0808,66093.0
2016-08-25 11:30:00,30.93,30.95,30.91,30.91,76317.0,24.0808,24.0963,24.0652,24.0652,76317.0
2016-08-25 11:35:00,30.91,30.94,30.91,30.91,145720.0,24.0652,24.0886,24.0652,24.0652,145720.0
2016-08-25 11:40:00,30.91,30.92,30.86,30.89,82638.0,24.0652,24.073,24.0263,24.0496,82638.0
2016-08-25 11:45:00,30.9,30.91,30.88,30.88,58117.0,24.0574,24.0652,24.0418,24.0418,58117.0
2016-08-25 11:50:00,30.88,30.92,30.88,30.91,69232.0,24.0418,24.073,24.0418,24.0652,69232.0
2016-08-25 11:55:00,30.91,30.91,30.88,30.89,84272.0,24.0652,24.0652,24.0418,24.0496,84272.0
2016-08-25 12:00:00,30.89,30.89,30.84,30.84,117178.0,24.0496,24.0496,24.0107,24.0107,117178.0
2016-08-25 12:05:00,30.84,30.85,30.82,30.83,73697.0,24.0107,24.0185,23.9951,24.0029,73697.0
2016-08-25 12:10:00,30.84,30.85,30.77,30.79,114664.0,24.0107,24.0185,23.9562,23.9718,114664.0
2016-08-25 12:15:00,30.78,30.82,30.77,30.8,88781.0,23.964,23.9951,23.9562,23.9796,88781.0
2016-08-25 12:20:00,30.8,30.82,30.78,30.8,97048.0,23.9796,23.9951,23.964,23.9796,97048.0
2016-08-25 12:25:00,30.8,30.81,30.78,30.8,19706.0,23.9796,23.9874,23.964,23.9796,19706.0
2016-08-25 12:30:00,30.81,30.84,30.81,30.83,49949.0,23.9874,24.0107,23.9874,24.0029,49949.0
2016-08-25 12:35:00,30.83,30.87,30.82,30.86,41651.0,24.0029,24.0341,23.9951,24.0263,41651.0
2016-08-25 12:40:00,30.86,30.9,30.86,30.87,100976.0,24.0263,24.0574,24.0263,24.0341,100976.0
2016-08-25 12:45:00,30.87,30.89,30.87,30.89,25589.0,24.0341,24.0496,24.0341,24.0496,25589.0
2016-08-25 12:50:00,30.88,30.89,30.88,30.89,18909.0,24.0418,24.0496,24.0418,24.0496,18909.0
2016-08-25 12:55:00,30.88,30.89,30.85,30.88,46864.0,24.0418,24.0496,24.0185,24.0418,46864.0
2016-08-25 13:00:00,30.88,30.89,30.87,30.88,39215.0,24.0418,24.0496,24.0341,24.0418,39215.0
2016-08-25 13:05:00,30.88,30.89,30.87,30.88,37915.0,24.0418,24.0496,24.0341,24.0418,37915.0
2016-08-25 13:10:00,30.88,30.91,30.87,30.9,51680.0,24.0418,24.0652,24.0341,24.0574,51680.0
2016-08-25 13:15:00,30.89,30.91,30.89,30.89,23124.0,24.0496,24.0652,24.0496,24.0496,23124.0
2016-08-25 13:20:00,30.89,30.91,30.88,30.89,31028.0,24.0496,24.0652,24.0418,24.0496,31028.0
2016-08-25 13:25:00,30.9,30.96,30.89,30.96,54323.0,24.0574,24.1041,24.0496,24.1041,54323.0
2016-08-25 13:30:00,30.96,30.96,30.9,30.9,59221.0,24.1041,24.1041,24.0574,24.0574,59221.0
2016-08-25 13:35:00,30.9,30.9,30.84,30.84,126833.0,24.0574,24.0574,24.0107,24.0107,126833.0
2016-08-25 13:40:00,30.84,30.86,30.82,30.85,31757.0,24.0107,24.0263,23.9951,24.0185,31757.0
2016-08-25 13:45:00,30.85,30.86,30.81,30.83,59307.0,24.0185,24.0263,23.9874,24.0029,59307.0
2016-08-25 13:50:00,30.83,30.83,30.81,30.83,32216.0,24.0029,24.0029,23.9874,24.0029,32216.0
2016-08-25 13:55:00,30.83,30.86,30.83,30.85,49487.0,24.0029,24.0263,24.0029,24.0185,49487.0
2016-08-25 14:00:00,30.85,30.86,30.84,30.86,31179.0,24.0185,24.0263,24.0107,24.0263,31179.0
2016-08-25 14:05:00,30.86,30.87,30.79,30.81,70793.0,24.0263,24.0341,23.9718,23.9874,70793.0
2016-08-25 14:10:00,30.81,30.88,30.81,30.87,74871.0,23.9874,24.0418,23.9874,24.0341,74871.0
2016-08-25 14:15:00,30.87,30.89,30.86,30.88,54290.0,24.0341,24.0496,24.0263,24.0418,54290.0
2016-08-25 14:20:00,30.88,30.88,30.83,30.87,40834.0,24.0418,24.0418,24.0029,24.0341,40834.0
2016-08-25 14:25:00,30.87,30.89,30.85,30.86,94454.0,24.0341,24.0496,24.0185,24.0263,94454.0
2016-08-25 14:30:00,30.86,30.88,30.84,30.86,89179.0,24.0263,24.0418,24.0107,24.0263,89179.0
2016-08-25 14:35:00,30.86,30.86,30.84,30.85,84481.0,24.0263,24.0263,24.0107,24.0185,84481.0
2016-08-25 14:40:00,30.85,30.87,30.84,30.87,60279.0,24.0185,24.0341,24.0107,24.0341,60279.0
2016-08-25 14:45:00,30.86,30.87,30.84,30.87,36405.0,24.0263,24.0341,24.0107,24.0341,36405.0
2016-08-25 14:50:00,30.86,30.87,30.83,30.83,58560.0,24.0263,24.0341,24.0029,24.0029,58560.0
2016-08-25 14:55:00,30.83,30.84,30.8,30.83,86319.0,24.0029,24.0107,23.9796,24.0029,86319.0
2016-08-25 15:00:00,30.83,30.84,30.81,30.81,54343.0,24.0029,24.0107,23.9874,23.9874,54343.0
2016-08-25 15:05:00,30.82,30.83,30.8,30.81,160003.0,23.9951,24.0029,23.9796,23.9874,160003.0
2016-08-25 15:10:00,30.82,30.87,30.81,30.87,62949.0,23.9951,24.0341,23.9874,24.0341,62949.0
2016-08-25 15:15:00,30.87,30.89,30.85,30.89,79076.0,24.0341,24.0496,24.0185,24.0496,79076.0
2016-08-25 15:20:00,30.89,30.9,30.86,30.9,72789.0,24.0496,24.0574,24.0263,24.0574,72789.0
2016-08-25 15:25:00,30.89,30.91,30.89,30.9,88667.0,24.0496,24.0652,24.0496,24.0574,88667.0
2016-08-25 15:30:00,30.9,30.92,30.89,30.91,114449.0,24.0574,24.073,24.0496,24.0652,114449.0
2016-08-25 15:35:00,30.91,30.92,30.89,30.92,103887.0,24.0652,24.073,24.0496,24.073,103887.0
2016-08-25 15:40:00,30.92,30.93,30.91,30.93,159997.0,24.073,24.0808,24.0652,24.0808,159997.0
2016-08-25 15:45:00,30.93,30.99,30.92,30.97,242609.0,24.0808,24.1275,24.073,24.1119,242609.0
2016-08-25 15:50:00,30.98,30.99,30.95,30.98,424288.0,24.1197,24.1275,24.0963,24.1197,424288.0
2016-08-25 15:55:00,30.98,30.98,30.93,30.97,339194.0,24.1197,24.1197,24.0808,24.1119,339194.0
2016-08-26 09:30:00,31.12,31.28,31.11,31.2,300145.0,24.2287,24.3533,24.2209,24.291,300145.0
2016-08-26 09:35:00,31.2,31.22,31.12,31.13,134523.0,24.291,24.3066,24.2287,24.2365,134523.0
2016-08-26 09:40:00,31.13,31.18,31.1,31.17,142937.0,24.2365,24.2754,24.2131,24.2676,142937.0
2016-08-26 09:45:00,31.17,31.2,31.12,31.18,79405.0,24.2676,24.291,24.2287,24.2754,79405.0
2016-08-26 09:50:00,31.17,31.2,31.15,31.18,162842.0,24.2676,24.291,24.2521,24.2754,162842.0
2016-08-26 09:55:00,31.17,31.18,31.09,31.15,73125.0,24.2676,24.2754,24.2053,24.2521,73125.0
2016-08-26 10:00:00,31.14,31.58,31.1,31.53,680789.0,24.2443,24.5868,24.2131,24.5479,680789.0
2016-08-26 10:05:00,31.54,31.54,31.34,31.35,239811.0,24.5557,24.5557,24.4,24.4078,239811.0
2016-08-26 10:10:00,31.35,31.35,31.14,31.17,212737.0,24.4078,24.4078,24.2443,24.2676,212737.0
2016-08-26 10:15:00,31.17,31.27,31.12,31.2,441843.0,24.2676,24.3455,24.2287,24.291,441843.0
2016-08-26 10:20:00,31.21,31.21,31.11,31.18,190131.0,24.2988,24.2988,24.2209,24.2754,190131.0
2016-08-26 10:25:00,31.19,31.2,31.12,31.14,162093.0,24.2832,24.291,24.2287,24.2443,162093.0
2016-08-26 10:30:00,31.16,31.26,31.16,31.25,136257.0,24.2598,24.3377,24.2598,24.3299,136257.0
2016-08-26 10:35:00,31.25,31.26,31.17,31.17,146878.0,24.3299,24.3377,24.2676,24.2676,146878.0
2016-08-26 10:40:00,31.17,31.18,31.11,31.12,155141.0,24.2676,24.2754,24.2209,24.2287,155141.0
2016-08-26 10:45:00,31.11,31.15,31.08,31.14,93035.0,24.2209,24.2521,24.1976,24.2443,93035.0
2016-08-26 10:50:00,31.13,31.13,31.07,31.12,97780.0,24.2365,24.2365,24.1898,24.2287,97780.0
2016-08-26 10:55:00,31.11,31.16,31.1,31.11,88682.0,24.2209,24.2598,24.2131,24.2209,88682.0
2016-08-26 11:00:00,31.11,31.17,31.1,31.12,92982.0,24.2209,24.2676,24.2131,24.2287,92982.0
2016-08-26 11:05:00,31.11,31.17,31.1,31.14,93900.0,24.2209,24.2676,24.2131,24.2443,93900.0
2016-08-26 11:10:00,31.15,31.17,31.13,31.15,84375.0,24.2521,24.2676,24.2365,24.2521,84375.0
2016-08-26 11:15:00,31.14,31.24,31.14,31.24,100201.0,24.2443,24.3221,24.2443,24.3221,100201.0
2016-08-26 11:20:00,31.23,31.25,31.19,31.22,99617.0,24.3143,24.3299,24.2832,24.3066,99617.0
2016-08-26 11:25:00,31.22,31.23,31.19,31.21,48012.0,24.3066,24.3143,24.2832,24.2988,48012.0
2016-08-26 11:30:00,31.22,31.23,31.21,31.23,50521.0,24.3066,24.3143,24.2988,24.3143,50521.0
2016-08-26 11:35:00,31.22,31.23,31.17,31.19,81305.0,24.3066,24.3143,24.2676,24.2832,81305.0
2016-08-26 11:40:00,31.18,31.18,31.12,31.16,87966.0,24.2754,24.2754,24.2287,24.2598,87966.0
2016-08-26 11:45:00,31.16,31.21,31.13,31.18,98324.0,24.2598,24.2988,24.2365,24.2754,98324.0
2016-08-26 11:50:00,31.18,31.19,31.03,31.09,177893.0,24.2754,24.2832,24.1586,24.2053,177893.0
2016-08-26 11:55:00,31.09,31.12,31.06,31.07,63311.0,24.2053,24.2287,24.182,24.1898,63311.0
2016-08-26 12:00:00,31.06,31.06,30.99,31.02,91002.0,24.182,24.182,24.1275,24.1508,91002.0
2016-08-26 12:05:00,31.03,31.08,30.95,31.0,121977.0,24.1586,24.1976,24.0963,24.1353,121977.0
2016-08-26 12:10:00,31.0,31.02,30.94,31.01,169105.0,24.1353,24.1508,24.0886,24.1431,169105.0
2016-08-26 12:15:00,31.01,31.07,31.0,31.06,61407.0,24.1431,24.1898,24.1353,24.182,61407.0
2016-08-26 12:20:00,31.06,31.13,31.05,31.12,71142.0,24.182,24.2365,24.1742,24.2287,71142.0
2016-08-26 12:25:00,31.13,31.13,31.08,31.1,59847.0,24.2365,24.2365,24.1976,24.2131,59847.0
2016-08-26 12:30:00,31.09,31.11,31.05,31.09,73749.0,24.2053,24.2209,24.1742,24.2053,73749.0
2016-08-26 12:35:00,31.1,31.13,31.08,31.12,52847.0,24.2131,24.2365,24.1976,24.2287,52847.0
2016-08-26 12:40:00,31.12,31.14,31.1,31.13,33295.0,24.2287,24.2443,24.2131,24.2365,33295.0
2016-08-26 12:45:00,31.13,31.15,31.11,31.14,33852.0,24.2365,24.2521,24.2209,24.2443,33852.0
2016-08-26 12:50:00,31.14,31.16,31.12,31.16,63580.0,24.2443,24.2598,24.2287,24.2598,63580.0
2016-08-26 12:55:00,31.15,31.16,31.13,31.14,25845.0,24.2521,24.2598,24.2365,24.2443,25845.0
2016-08-26 13:00:00,31.13,31.19,31.13,31.18,89427.0,24.2365,24.2832,24.2365,24.2754,89427.0
2016-08-26 13:05:00,31.18,31.18,31.12,31.16,49514.0,24.2754,24.2754,24.2287,24.2598,49514.0
2016-08-26 13:10:00,31.17,31.19,31.14,31.14,44176.0,24.2676,24.2832,24.2443,24.2443,44176.0
2016-08-26 13:15:00,31.15,31.15,31.08,31.09,38024.0,24.2521,24.2521,24.1976,24.2053,38024.0
2016-08-26 13:20:00,31.09,31.1,31.06,31.09,25779.0,24.2053,24.2131,24.182,24.2053,25779.0
2016-08-26 13:25:00,31.08,31.12,31.08,31.1,139713.0,24.1976,24.2287,24.1976,24.2131,139713.0
2016-08-26 13:30:00,31.09,31.1,31.08,31.1,61265.0,24.2053,24.2131,24.1976,24.2131,61265.0
2016-08-26 13:35:00,31.1,31.13,31.08,31.12,31286.0,24.2131,24.2365,24.1976,24.2287,31286.0
2016-08-26 13:40:00,31.13,31.14,31.09,31.1,58257.0,24.2365,24.2443,24.2053,24.2131,58257.0
2016-08-26 13:45:00,31.09,31.1,31.07,31.07,46545.0,24.2053,24.2131,24.1898,24.1898,46545.0
2016-08-26 13:50:00,31.07,31.09,31.03,31.05,105924.0,24.1898,24.2053,24.1586,24.1742,105924.0
2016-08-26 13:55:00,31.05,31.07,31.01,31.06,98611.0,24.1742,24.1898,24.1431,24.182,98611.0
2016-08-26 14:00:00,31.06,31.07,31.05,31.07,38492.0,24.182,24.1898,24.1742,24.1898,38492.0
2016-08-26 14:05:00,31.07,31.07,31.04,31.06,58207.0,24.1898,24.1898,24.1664,24.182,58207.0
2016-08-26 14:10:00,31.07,31.08,31.03,31.06,69837.0,24.1898,24.1976,24.1586,24.182,69837.0
2016-08-26 14:15:00,31.06,31.06,30.98,30.98,74487.0,24.182,24.182,24.1197,24.1197,74487.0
2016-08-26 14:20:00,30.98,31.01,30.95,30.97,50631.0,24.1197,24.1431,24.0963,24.1119,50631.0
2016-08-26 14:25:00,30.98,30.99,30.94,30.97,39526.0,24.1197,24.1275,24.0886,24.1119,39526.0
2016-08-26 14:30:00,30.97,30.98,30.93,30.95,47544.0,24.1119,24.1197,24.0808,24.0963,47544.0
2016-08-26 14:35:00,30.95,31.0,30.93,30.99,48366.0,24.0963,24.1353,24.0808,24.1275,48366.0
2016-08-26 14:40:00,30.99,31.01,30.98,31.0,39706.0,24.1275,24.1431,24.1197,24.1353,39706.0
2016-08-26 14:45:00,30.99,30.99,30.96,30.96,55284.0,24.1275,24.1275,24.1041,24.1041,55284.0
2016-08-26 14:50:00,30.97,30.98,30.93,30.97,39007.0,24.1119,24.1197,24.0808,24.1119,39007.0
2016-08-26 14:55:00,30.97,31.01,30.95,31.0,61661.0,24.1119,24.1431,24.0963,24.1353,61661.0
2016-08-26 15:00:00,31.0,31.03,30.99,31.01,62774.0,24.1353,24.1586,24.1275,24.1431,62774.0
2016-08-26 15:05:00,31.01,31.06,31.0,31.06,81124.0,24.1431,24.182,24.1353,24.182,81124.0
2016-08-26 15:10:00,31.07,31.07,31.01,31.07,65609.0,24.1898,24.1898,24.1431,24.1898,65609.0
2016-08-26 15:15:00,31.06,31.09,31.05,31.09,57545.0,24.182,24.2053,24.1742,24.2053,57545.0
2016-08-26 15:20:00,31.09,31.12,31.06,31.12,150830.0,24.2053,24.2287,24.182,24.2287,150830.0
2016-08-26 15:25:00,31.12,31.23,31.12,31.22,190505.0,24.2287,24.3143,24.2287,24.3066,190505.0
2016-08-26 15:30:00,31.23,31.27,31.22,31.24,269379.0,24.3143,24.3455,24.3066,24.3221,269379.0
2016-08-26 15:35:00,31.25,31.26,31.19,31.26,448649.0,24.3299,24.3377,24.2832,24.3377,448649.0
2016-08-26 15:40:00,31.26,31.3,31.25,31.27,232423.0,24.3377,24.3688,24.3299,24.3455,232423.0
2016-08-26 15:45:00,31.27,31.27,31.21,31.24,255845.0,24.3455,24.3455,24.2988,24.3221,255845.0
2016-08-26 15:50:00,31.24,31.26,31.17,31.17,232922.0,24.3221,24.3377,24.2676,24.2676,232922.0
2016-08-26 15:55:00,31.18,31.2,31.16,31.17,592269.0,24.2754,24.291,24.2598,24.2676,592269.0
2016-08-29 09:30:00,31.21,31.41,31.15,31.4,301224.0,24.2988,24.4545,24.2521,24.4467,301224.0
2016-08-29 09:35:00,31.4,31.44,31.3,31.44,147538.0,24.4467,24.4778,24.3688,24.4778,147538.0
2016-08-29 09:40:00,31.45,31.5,31.39,31.39,220656.0,24.4856,24.5246,24.4389,24.4389,220656.0
2016-08-29 09:45:00,31.4,31.46,31.36,31.4,176039.0,24.4467,24.4934,24.4156,24.4467,176039.0
2016-08-29 09:50:00,31.4,31.47,31.4,31.44,113627.0,24.4467,24.5012,24.4467,24.4778,113627.0
2016-08-29 09:55:00,31.44,31.49,31.43,31.46,77685.0,24.4778,24.5168,24.4701,24.4934,77685.0
2016-08-29 10:00:00,31.47,31.54,31.45,31.53,147323.0,24.5012,24.5557,24.4856,24.5479,147323.0
2016-08-29 10:05:00,31.53,31.57,31.5,31.51,290339.0,24.5479,24.5791,24.5246,24.5323,290339.0
2016-08-29 10:10:00,31.51,31.56,31.5,31.52,215913.0,24.5323,24.5713,24.5246,24.5401,215913.0
2016-08-29 10:15:00,31.52,31.54,31.51,31.52,169987.0,24.5401,24.5557,24.5323,24.5401,169987.0
2016-08-29 10:20:00,31.51,31.54,31.51,31.53,114852.0,24.5323,24.5557,24.5323,24.5479,114852.0
2016-08-29 10:25:00,31.53,31.55,31.51,31.52,84260.0,24.5479,24.5635,24.5323,24.5401,84260.0
2016-08-29 10:30:00,31.52,31.56,31.47,31.48,130867.0,24.5401,24.5713,24.5012,24.509,130867.0
2016-08-29 10:35:00,31.48,31.48,31.44,31.47,171785.0,24.509,24.509,24.4778,24.5012,171785.0
2016-08-29 10:40:00,31.48,31.49,31.46,31.46,78141.0,24.509,24.5168,24.4934,24.4934,78141.0
2016-08-29 10:45:00,31.47,31.48,31.43,31.46,146079.0,24.5012,24.509,24.4701,24.4934,146079.0
2016-08-29 10:50:00,31.46,31.52,31.45,31.47,127944.0,24.4934,24.5401,24.4856,24.5012,127944.0
2016-08-29 10:55:00,31.48,31.52,31.45,31.49,113773.0,24.509,24.5401,24.4856,24.5168,113773.0
2016-08-29 11:00:00,31.5,31.52,31.48,31.51,74386.0,24.5246,24.5401,24.509,24.5323,74386.0
2016-08-29 11:05:00,31.51,31.53,31.5,31.53,45955.0,24.5323,24.5479,24.5246,24.5479,45955.0
2016-08-29 11:10:00,31.53,31.54,31.52,31.54,36554.0,24.5479,24.5557,24.5401,24.5557,36554.0
2016-08-29 11:15:00,31.54,31.56,31.5,31.5,137605.0,24.5557,24.5713,24.5246,24.5246,137605.0
2016-08-29 11:20:00,31.5,31.53,31.5,31.51,64418.0,24.5246,24.5479,24.5246,24.5323,64418.0
2016-08-29 11:25:00,31.51,31.57,31.5,31.57,69138.0,24.5323,24.5791,24.5246,24.5791,69138.0
2016-08-29 11:30:00,31.57,31.57,31.51,31.52,55638.0,24.5791,24.5791,24.5323,24.5401,55638.0
2016-08-29 11:35:00,31.53,31.53,31.49,31.5,65732.0,24.5479,24.5479,24.5168,24.5246,65732.0
2016-08-29 11:40:00,31.5,31.53,31.49,31.53,34067.0,24.5246,24.5479,24.5168,24.5479,34067.0
2016-08-29 11:45:00,31.53,31.57,31.52,31.56,52774.0,24.5479,24.5791,24.5401,24.5713,52774.0
2016-08-29 11:50:00,31.56,31.58,31.54,31.55,71581.0,24.5713,24.5868,24.5557,24.5635,71581.0
2016-08-29 11:55:00,31.55,31.57,31.54,31.55,23853.0,24.5635,24.5791,24.5557,24.5635,23853.0
2016-08-29 12:00:00,31.55,31.56,31.52,31.53,38198.0,24.5635,24.5713,24.5401,24.5479,38198.0
2016-08-29 12:05:00,31.53,31.56,31.52,31.54,49334.0,24.5479,24.5713,24.5401,24.5557,49334.0
2016-08-29 12:10:00,31.55,31.57,31.54,31.54,29923.0,24.5635,24.5791,24.5557,24.5557,29923.0
2016-08-29 12:15:00,31.54,31.55,31.51,31.52,26448.0,24.5557,24.5635,24.5323,24.5401,26448.0
2016-08-29 12:20:00,31.52,31.55,31.51,31.54,31622.0,24.5401,24.5635,24.5323,24.5557,31622.0
2016-08-29 12:25:00,31.53,31.53,31.51,31.53,38942.0,24.5479,24.5479,24.5323,24.5479,38942.0
2016-08-29 12:30:00,31.53,31.54,31.5,31.53,209512.0,24.5479,24.5557,24.5246,24.5479,209512.0
2016-08-29 12:35:00,31.53,31.55,31.49,31.51,248545.0,24.5479,24.5635,24.5168,24.5323,248545.0
2016-08-29 12:40:00,31.51,31.54,31.5,31.54,43745.0,24.5323,24.5557,24.5246,24.5557,43745.0
2016-08-29 12:45:00,31.54,31.55,31.51,31.52,71595.0,24.5557,24.5635,24.5323,24.5401,71595.0
2016-08-29 12:50:00,31.52,31.56,31.51,31.56,103911.0,24.5401,24.5713,24.5323,24.5713,103911.0
2016-08-29 12:55:00,31.56,31.57,31.55,31.56,72762.0,24.5713,24.5791,24.5635,24.5713,72762.0
2016-08-29 13:00:00,31.57,31.58,31.55,31.58,39699.0,24.5791,24.5868,24.5635,24.5868,39699.0
2016-08-29 13:05:00,31.58,31.58,31.55,31.57,84502.0,24.5868,24.5868,24.5635,24.5791,84502.0
2016-08-29 13:10:00,31.57,31.6,31.56,31.6,112558.0,24.5791,24.6024,24.5713,24.6024,112558.0
2016-08-29 13:15:00,31.6,31.6,31.56,31.56,31794.0,24.6024,24.6024,24.5713,24.5713,31794.0
2016-08-29 13:20:00,31.56,31.58,31.56,31.57,69248.0,24.5713,24.5868,24.5713,24.5791,69248.0
2016-08-29 13:25:00,31.56,31.57,31.52,31.56,48352.0,24.5713,24.5791,24.5401,24.5713,48352.0
2016-08-29 13:30:00,31.55,31.56,31.54,31.55,17701.0,24.5635,24.5713,24.5557,24.5635,17701.0
2016-08-29 13:35:00,31.55,31.56,31.53,31.55,74539.0,24.5635,24.5713,24.5479,24.5635,74539.0
2016-08-29 13:40:00,31.55,31.56,31.53,31.55,34085.0,24.5635,24.5713,24.5479,24.5635,34085.0
2016-08-29 13:45:00,31.54,31.56,31.54,31.55,24436.0,24.5557,24.5713,24.5557,24.5635,24436.0
2016-08-29 13:50:00,31.55,31.55,31.53,31.55,32505.0,24.5635,24.5635,24.5479,24.5635,32505.0
2016-08-29 13:55:00,31.55,31.56,31.54,31.54,52398.0,24.5635,24.5713,24.5557,24.5557,52398.0
2016-08-29 14:00:00,31.55,31.56,31.52,31.53,56537.0,24.5635,24.5713,24.5401,24.5479,56537.0
2016-08-29 14:05:00,31.52,31.53,31.5,31.52,89176.0,24.5401,24.5479,24.5246,24.5401,89176.0
2016-08-29 14:10:00,31.52,31.55,31.51,31.55,64954.0,24.5401,24.5635,24.5323,24.5635,64954.0
2016-08-29 14:15:00,31.55,31.56,31.53,31.56,85735.0,24.5635,24.5713,24.5479,24.5713,85735.0
2016-08-29 14:20:00,31.56,31.57,31.55,31.57,67444.0,24.5713,24.5791,24.5635,24.5791,67444.0
2016-08-29 14:25:00,31.57,31.57,31.51,31.55,89533.0,24.5791,24.5791,24.5323,24.5635,89533.0
2016-08-29 14:30:00,31.55,31.56,31.53,31.55,89566.0,24.5635,24.5713,24.5479,24.5635,89566.0
2016-08-29 14:35:00,31.55,31.56,31.5,31.51,72636.0,24.5635,24.5713,24.5246,24.5323,72636.0
2016-08-29 14:40:00,31.5,31.51,31.47,31.51,59896.0,24.5246,24.5323,24.5012,24.5323,59896.0
2016-08-29 14:45:00,31.51,31.51,31.47,31.49,59875.0,24.5323,24.5323,24.5012,24.5168,59875.0
2016-08-29 14:50:00,31.49,31.5,31.49,31.5,24166.0,24.5168,24.5246,24.5168,24.5246,24166.0
2016-08-29 14:55:00,31.5,31.5,31.45,31.46,99031.0,24.5246,24.5246,24.4856,24.4934,99031.0
2016-08-29 15:00:00,31.47,31.47,31.44,31.45,54580.0,24.5012,24.5012,24.4778,24.4856,54580.0
2016-08-29 15:05:00,31.45,31.46,31.43,31.44,161423.0,24.4856,24.4934,24.4701,24.4778,161423.0
2016-08-29 15:10:00,31.44,31.47,31.44,31.46,77136.0,24.4778,24.5012,24.4778,24.4934,77136.0
2016-08-29 15:15:00,31.46,31.47,31.45,31.45,80083.0,24.4934,24.5012,24.4856,24.4856,80083.0
2016-08-29 15:20:00,31.46,31.48,31.43,31.43,116180.0,24.4934,24.509,24.4701,24.4701,116180.0
2016-08-29 15:25:00,31.44,31.46,31.43,31.46,74375.0,24.4778,24.4934,24.4701,24.4934,74375.0
2016-08-29 15:30:00,31.46,31.46,31.43,31.44,69466.0,24.4934,24.4934,24.4701,24.4778,69466.0
2016-08-29 15:35:00,31.43,31.44,31.41,31.41,99378.0,24.4701,24.4778,24.4545,24.4545,99378.0
2016-08-29 15:40:00,31.42,31.43,31.41,31.42,172113.0,24.4623,24.4701,24.4545,24.4623,172113.0
2016-08-29 15:45:00,31.42,31.47,31.41,31.46,335767.0,24.4623,24.5012,24.4545,24.4934,335767.0
2016-08-29 15:50:00,31.46,31.47,31.43,31.44,261249.0,24.4934,24.5012,24.4701,24.4778,261249.0
2016-08-29 15:55:00,31.44,31.44,31.41,31.41,369436.0,24.4778,24.4778,24.4545,24.4545,369436.0
2016-08-30 09:30:00,31.43,31.77,31.43,31.71,441859.0,24.4701,24.7348,24.4701,24.6881,441859.0
2016-08-30 09:35:00,31.72,31.77,31.66,31.72,240491.0,24.6958,24.7348,24.6491,24.6958,240491.0
2016-08-30 09:40:00,31.72,31.77,31.63,31.66,329280.0,24.6958,24.7348,24.6258,24.6491,329280.0
2016-08-30 09:45:00,31.66,31.82,31.65,31.81,197852.0,24.6491,24.7737,24.6413,24.7659,197852.0
2016-08-30 09:50:00,31.82,31.89,31.75,31.88,257563.0,24.7737,24.8282,24.7192,24.8204,257563.0
2016-08-30 09:55:00,31.89,31.9,31.85,31.89,177074.0,24.8282,24.836,24.7971,24.8282,177074.0
2016-08-30 10:00:00,31.9,31.9,31.79,31.84,180313.0,24.836,24.836,24.7503,24.7893,180313.0
2016-08-30 10:05:00,31.84,31.87,31.76,31.8,135467.0,24.7893,24.8126,24.727,24.7581,135467.0
2016-08-30 10:10:00,31.8,31.82,31.74,31.75,101358.0,24.7581,24.7737,24.7114,24.7192,101358.0
2016-08-30 10:15:00,31.75,31.81,31.74,31.76,107895.0,24.7192,24.7659,24.7114,24.727,107895.0
2016-08-30 10:20:00,31.76,31.78,31.73,31.76,143468.0,24.727,24.7426,24.7036,24.727,143468.0
2016-08-30 10:25:00,31.76,31.79,31.74,31.77,90228.0,24.727,24.7503,24.7114,24.7348,90228.0
2016-08-30 10:30:00,31.77,31.78,31.68,31.7,131625.0,24.7348,24.7426,24.6647,24.6803,131625.0
2016-08-30 10:35:00,31.7,31.74,31.62,31.66,146565.0,24.6803,24.7114,24.618,24.6491,146565.0
2016-08-30 10:40:00,31.65,31.68,31.63,31.67,110107.0,24.6413,24.6647,24.6258,24.6569,110107.0
2016-08-30 10:45:00,31.68,31.7,31.66,31.68,98851.0,24.6647,24.6803,24.6491,24.6647,98851.0
2016-08-30 10:50:00,31.69,31.7,31.66,31.67,83464.0,24.6725,24.6803,24.6491,24.6569,83464.0
2016-08-30 10:55:00,31.67,31.74,31.67,31.73,145696.0,24.6569,24.7114,24.6569,24.7036,145696.0
2016-08-30 11:00:00,31.72,31.73,31.67,31.71,100175.0,24.6958,24.7036,24.6569,24.6881,100175.0
2016-08-30 11:05:00,31.71,31.74,31.7,31.7,122024.0,24.6881,24.7114,24.6803,24.6803,122024.0
2016-08-30 11:10:00,31.7,31.74,31.7,31.74,58534.0,24.6803,24.7114,24.6803,24.7114,58534.0
2016-08-30 11:15:00,31.74,31.77,31.73,31.75,105444.0,24.7114,24.7348,24.7036,24.7192,105444.0
2016-08-30 11:20:00,31.75,31.78,31.74,31.76,60019.0,24.7192,24.7426,24.7114,24.727,60019.0
2016-08-30 11:25:00,31.76,31.8,31.76,31.8,57701.0,24.727,24.7581,24.727,24.7581,57701.0
2016-08-30 11:30:00,31.8,31.82,31.78,31.78,65226.0,24.7581,24.7737,24.7426,24.7426,65226.0
2016-08-30 11:35:00,31.78,31.79,31.74,31.78,125699.0,24.7426,24.7503,24.7114,24.7426,125699.0
2016-08-30 11:40:00,31.78,31.78,31.75,31.78,50797.0,24.7426,24.7426,24.7192,24.7426,50797.0
2016-08-30 11:45:00,31.77,31.83,31.77,31.83,127464.0,24.7348,24.7815,24.7348,24.7815,127464.0
2016-08-30 11:50:00,31.82,31.84,31.8,31.84,106305.0,24.7737,24.7893,24.7581,24.7893,106305.0
2016-08-30 11:55:00,31.83,31.87,31.83,31.87,169747.0,24.7815,24.8126,24.7815,24.8126,169747.0
2016-08-30 12:00:00,31.87,31.9,31.86,31.9,96684.0,24.8126,24.836,24.8048,24.836,96684.0
2016-08-30 12:05:00,31.9,31.94,31.88,31.94,117360.0,24.836,24.8671,24.8204,24.8671,117360.0
2016-08-30 12:10:00,31.94,31.97,31.89,31.91,266612.0,24.8671,24.8905,24.8282,24.8438,266612.0
2016-08-30 12:15:00,31.91,31.92,31.9,31.91,34842.0,24.8438,24.8515,24.836,24.8438,34842.0
2016-08-30 12:20:00,31.91,31.95,31.9,31.94,83174.0,24.8438,24.8749,24.836,24.8671,83174.0
2016-08-30 12:25:00,31.94,31.95,31.92,31.95,75841.0,24.8671,24.8749,24.8515,24.8749,75841.0
2016-08-30 12:30:00,31.95,31.97,31.94,31.96,142433.0,24.8749,24.8905,24.8671,24.8827,142433.0
2016-08-30 12:35:00,31.96,32.0,31.95,31.99,90840.0,24.8827,24.9138,24.8749,24.906,90840.0
2016-08-30 12:40:00,31.99,32.0,31.97,31.99,80032.0,24.906,24.9138,24.8905,24.906,80032.0
2016-08-30 12:45:00,31.99,31.99,31.93,31.93,232258.0,24.906,24.906,24.8593,24.8593,232258.0
2016-08-30 12:50:00,31.93,31.96,31.92,31.96,61169.0,24.8593,24.8827,24.8515,24.8827,61169.0
2016-08-30 12:55:00,31.95,31.96,31.93,31.94,108000.0,24.8749,24.8827,24.8593,24.8671,108000.0
2016-08-30 13:00:00,31.95,31.96,31.92,31.96,53365.0,24.8749,24.8827,24.8515,24.8827,53365.0
2016-08-30 13:05:00,31.96,31.96,31.93,31.95,59120.0,24.8827,24.8827,24.8593,24.8749,59120.0
2016-08-30 13:10:00,31.95,31.95,31.93,31.95,44892.0,24.8749,24.8749,24.8593,24.8749,44892.0
2016-08-30 13:15:00,31.95,31.96,31.92,31.93,63115.0,24.8749,24.8827,24.8515,24.8593,63115.0
2016-08-30 13:20:00,31.93,31.94,31.89,31.91,108274.0,24.8593,24.8671,24.8282,24.8438,108274.0
2016-08-30 13:25:00,31.91,31.91,31.89,31.91,61186.0,24.8438,24.8438,24.8282,24.8438,61186.0
2016-08-30 13:30:00,31.91,31.94,31.9,31.93,88239.0,24.8438,24.8671,24.836,24.8593,88239.0
2016-08-30 13:35:00,31.92,31.93,31.89,31.9,65473.0,24.8515,24.8593,24.8282,24.836,65473.0
2016-08-30 13:40:00,31.9,31.91,31.86,31.87,71181.0,24.836,24.8438,24.8048,24.8126,71181.0
2016-08-30 13:45:00,31.87,31.88,31.85,31.88,61590.0,24.8126,24.8204,24.7971,24.8204,61590.0
2016-08-30 13:50:00,31.87,31.91,31.87,31.9,68896.0,24.8126,24.8438,24.8126,24.836,68896.0
2016-08-30 13:55:00,31.9,31.92,31.89,31.91,56098.0,24.836,24.8515,24.8282,24.8438,56098.0
2016-08-30 14:00:00,31.91,31.91,31.83,31.86,80455.0,24.8438,24.8438,24.7815,24.8048,80455.0
2016-08-30 14:05:00,31.86,31.86,31.83,31.83,53134.0,24.8048,24.8048,24.7815,24.7815,53134.0
2016-08-30 14:10:00,31.83,31.86,31.82,31.86,67343.0,24.7815,24.8048,24.7737,24.8048,67343.0
2016-08-30 14:15:00,31.86,31.86,31.83,31.84,64660.0,24.8048,24.8048,24.7815,24.7893,64660.0
2016-08-30 14:20:00,31.84,31.89,31.83,31.89,61496.0,24.7893,24.8282,24.7815,24.8282,61496.0
2016-08-30 14:25:00,31.89,31.92,31.88,31.91,64037.0,24.8282,24.8515,24.8204,24.8438,64037.0
2016-08-30 14:30:00,31.91,31.91,31.87,31.91,92084.0,24.8438,24.8438,24.8126,24.8438,92084.0
2016-08-30 14:35:00,31.91,31.95,31.9,31.95,97389.0,24.8438,24.8749,24.836,24.8749,97389.0
2016-08-30 14:40:00,31.95,31.96,31.94,31.96,42765.0,24.8749,24.8827,24.8671,24.8827,42765.0
2016-08-30 14:45:00,31.96,31.97,31.94,31.96,59496.0,24.8827,24.8905,24.8671,24.8827,59496.0
2016-08-30 14:50:00,31.96,31.99,31.96,31.99,61143.0,24.8827,24.906,24.8827,24.906,61143.0
2016-08-30 14:55:00,31.99,32.0,31.98,32.0,95955.0,24.906,24.9138,24.8983,24.9138,95955.0
2016-08-30 15:00:00,32.0,32.0,31.96,31.99,96772.0,24.9138,24.9138,24.8827,24.906,96772.0
2016-08-30 15:05:00,31.99,32.02,31.98,32.02,227060.0,24.906,24.9294,24.8983,24.9294,227060.0
2016-08-30 15:10:00,32.02,32.06,32.01,32.04,142291.0,24.9294,24.9605,24.9216,24.945,142291.0
2016-08-30 15:15:00,32.05,32.05,32.02,32.05,84762.0,24.9528,24.9528,24.9294,24.9528,84762.0
2016-08-30 15:20:00,32.05,32.05,32.01,32.02,114725.0,24.9528,24.9528,24.9216,24.9294,114725.0
2016-08-30 15:25:00,32.02,32.05,32.02,32.05,106364.0,24.9294,24.9528,24.9294,24.9528,106364.0
2016-08-30 15:30:00,32.05,32.06,32.02,32.02,164734.0,24.9528,24.9605,24.9294,24.9294,164734.0
2016-08-30 15:35:00,32.02,32.1,32.01,32.09,277254.0,24.9294,24.9917,24.9216,24.9839,277254.0
2016-08-30 15:40:00,32.09,32.12,32.08,32.12,236550.0,24.9839,25.0073,24.9761,25.0073,236550.0
2016-08-30 15:45:00,32.12,32.13,32.05,32.06,331940.0,25.0073,25.015,24.9528,24.9605,331940.0
2016-08-30 15:50:00,32.06,32.17,32.05,32.16,862163.0,24.9605,25.0462,24.9528,25.0384,862163.0
2016-08-30 15:55:00,32.16,32.19,32.09,32.19,1667499.0,25.0384,25.0618,24.9839,25.0618,1667499.0
2016-08-31 09:30:00,32.12,32.28,32.09,32.17,510705.0,25.0073,25.1318,24.9839,25.0462,510705.0
2016-08-31 09:35:00,32.18,32.31,32.17,32.25,264437.0,25.054,25.1552,25.0462,25.1085,264437.0
2016-08-31 09:40:00,32.25,32.27,32.06,32.07,280272.0,25.1085,25.124,24.9605,24.9683,280272.0
2016-08-31 09:45:00,32.07,32.19,32.02,32.18,220922.0,24.9683,25.0618,24.9294,25.054,220922.0
2016-08-31 09:50:00,32.19,32.21,32.16,32.18,150747.0,25.0618,25.0773,25.0384,25.054,150747.0
2016-08-31 09:55:00,32.17,32.27,32.14,32.25,265850.0,25.0462,25.124,25.0228,25.1085,265850.0
2016-08-31 10:00:00,32.25,32.28,32.18,32.23,286328.0,25.1085,25.1318,25.054,25.0929,286328.0
2016-08-31 10:05:00,32.22,32.28,32.19,32.27,131162.0,25.0851,25.1318,25.0618,25.124,131162.0
2016-08-31 10:10:00,32.27,32.28,32.21,32.23,184061.0,25.124,25.1318,25.0773,25.0929,184061.0
2016-08-31 10:15:00,32.22,32.27,32.17,32.18,168184.0,25.0851,25.124,25.0462,25.054,168184.0
2016-08-31 10:20:00,32.18,32.18,32.11,32.13,134046.0,25.054,25.054,24.9995,25.015,134046.0
2016-08-31 10:25:00,32.12,32.16,32.1,32.16,109979.0,25.0073,25.0384,24.9917,25.0384,109979.0
2016-08-31 10:30:00,32.15,32.16,32.08,32.08,188468.0,25.0306,25.0384,24.9761,24.9761,188468.0
2016-08-31 10:35:00,32.08,32.08,32.01,32.05,168618.0,24.9761,24.9761,24.9216,24.9528,168618.0
2016-08-31 10:40:00,32.04,32.05,31.92,31.99,188127.0,24.945,24.9528,24.8515,24.906,188127.0
2016-08-31 10:45:00,31.98,32.03,31.96,32.02,119578.0,24.8983,24.9372,24.8827,24.9294,119578.0
2016-08-31 10:50:00,32.02,32.08,32.02,32.06,166932.0,24.9294,24.9761,24.9294,24.9605,166932.0
2016-08-31 10:55:00,32.05,32.06,31.96,31.96,155308.0,24.9528,24.9605,24.8827,24.8827,155308.0
2016-08-31 11:00:00,31.95,31.96,31.91,31.92,130964.0,24.8749,24.8827,24.8438,24.8515,130964.0
2016-08-31 11:05:00,31.92,31.93,31.85,31.86,139050.0,24.8515,24.8593,24.7971,24.8048,139050.0
2016-08-31 11:10:00,31.86,31.91,31.84,31.89,95064.0,24.8048,24.8438,24.7893,24.8282,95064.0
2016-08-31 11:15:00,31.89,31.93,31.87,31.91,120179.0,24.8282,24.8593,24.8126,24.8438,120179.0
2016-08-31 11:20:00,31.9,31.96,31.89,31.96,80675.0,24.836,24.8827,24.8282,24.8827,80675.0
2016-08-31 11:25:00,31.96,32.03,31.95,32.01,137704.0,24.8827,24.9372,24.8749,24.9216,137704.0
2016-08-31 11:30:00,32.02,32.02,31.93,31.94,157233.0,24.9294,24.9294,24.8593,24.8671,157233.0
2016-08-31 11:35:00,31.93,31.94,31.89,31.91,95975.0,24.8593,24.8671,24.8282,24.8438,95975.0
2016-08-31 11:40:00,31.91,31.91,31.83,31.88,153174.0,24.8438,24.8438,24.7815,24.8204,153174.0
2016-08-31 11:45:00,31.89,31.91,31.88,31.89,79734.0,24.8282,24.8438,24.8204,24.8282,79734.0
2016-08-31 11:50:00,31.89,31.91,31.86,31.88,97839.0,24.8282,24.8438,24.8048,24.8204,97839.0
2016-08-31 11:55:00,31.87,31.89,31.83,31.83,63534.0,24.8126,24.8282,24.7815,24.7815,63534.0
2016-08-31 12:00:00,31.82,31.83,31.76,31.77,134944.0,24.7737,24.7815,24.727,24.7348,134944.0
2016-08-31 12:05:00,31.76,31.8,31.75,31.8,81205.0,24.727,24.7581,24.7192,24.7581,81205.0
2016-08-31 12:10:00,31.8,31.81,31.76,31.8,100823.0,24.7581,24.7659,24.727,24.7581,100823.0
2016-08-31 12:15:00,31.8,31.8,31.72,31.74,78194.0,24.7581,24.7581,24.6958,24.7114,78194.0
2016-08-31 12:20:00,31.74,31.78,31.72,31.77,84115.0,24.7114,24.7426,24.6958,24.7348,84115.0
2016-08-31 12:25:00,31.77,31.79,31.74,31.79,102169.0,24.7348,24.7503,24.7114,24.7503,102169.0
2016-08-31 12:30:00,31.79,31.8,31.76,31.8,59139.0,24.7503,24.7581,24.727,24.7581,59139.0
2016-08-31 12:35:00,31.8,31.87,31.79,31.87,222806.0,24.7581,24.8126,24.7503,24.8126,222806.0
2016-08-31 12:40:00,31.87,31.89,31.85,31.86,270786.0,24.8126,24.8282,24.7971,24.8048,270786.0
2016-08-31 12:45:00,31.86,31.93,31.85,31.93,202225.0,24.8048,24.8593,24.7971,24.8593,202225.0
2016-08-31 12:50:00,31.93,31.93,31.91,31.91,103904.0,24.8593,24.8593,24.8438,24.8438,103904.0
2016-08-31 12:55:00,31.92,31.96,31.91,31.96,59295.0,24.8515,24.8827,24.8438,24.8827,59295.0
2016-08-31 13:00:00,31.96,31.97,31.92,31.93,74928.0,24.8827,24.8905,24.8515,24.8593,74928.0
2016-08-31 13:05:00,31.93,31.95,31.91,31.93,80327.0,24.8593,24.8749,24.8438,24.8593,80327.0
2016-08-31 13:10:00,31.92,31.96,31.91,31.95,81217.0,24.8515,24.8827,24.8438,24.8749,81217.0
2016-08-31 13:15:00,31.95,31.95,31.91,31.94,85172.0,24.8749,24.8749,24.8438,24.8671,85172.0
2016-08-31 13:20:00,31.94,32.0,31.93,32.0,99301.0,24.8671,24.9138,24.8593,24.9138,99301.0
2016-08-31 13:25:00,32.0,32.03,31.99,32.01,124406.0,24.9138,24.9372,24.906,24.9216,124406.0
2016-08-31 13:30:00,32.01,32.03,32.0,32.02,84526.0,24.9216,24.9372,24.9138,24.9294,84526.0
2016-08-31 13:35:00,32.03,32.04,32.02,32.03,57247.0,24.9372,24.945,24.9294,24.9372,57247.0
2016-08-31 13:40:00,32.02,32.06,32.02,32.04,79215.0,24.9294,24.9605,24.9294,24.945,79215.0
2016-08-31 13:45:00,32.03,32.06,32.02,32.05,76824.0,24.9372,24.9605,24.9294,24.9528,76824.0
2016-08-31 13:50:00,32.05,32.06,32.04,32.05,88830.0,24.9528,24.9605,24.945,24.9528,88830.0
2016-08-31 13:55:00,32.05,32.05,32.01,32.02,76204.0,24.9528,24.9528,24.9216,24.9294,76204.0
2016-08-31 14:00:00,32.02,32.07,32.02,32.06,126503.0,24.9294,24.9683,24.9294,24.9605,126503.0
2016-08-31 14:05:00,32.07,32.14,32.07,32.12,143502.0,24.9683,25.0228,24.9683,25.0073,143502.0
2016-08-31 14:10:00,32.12,32.13,32.1,32.13,80683.0,25.0073,25.015,24.9917,25.015,80683.0
2016-08-31 14:15:00,32.13,32.14,32.09,32.1,154442.0,25.015,25.0228,24.9839,24.9917,154442.0
2016-08-31 14:20:00,32.11,32.12,32.09,32.09,235258.0,24.9995,25.0073,24.9839,24.9839,235258.0
2016-08-31 14:25:00,32.09,32.11,32.09,32.1,148149.0,24.9839,24.9995,24.9839,24.9917,148149.0
2016-08-31 14:30:00,32.1,32.11,32.05,32.07,123246.0,24.9917,24.9995,24.9528,24.9683,123246.0
2016-08-31 14:35:00,32.07,32.09,32.04,32.09,160402.0,24.9683,24.9839,24.945,24.9839,160402.0
2016-08-31 14:40:00,32.08,32.09,32.05,32.06,121006.0,24.9761,24.9839,24.9528,24.9605,121006.0
2016-08-31 14:45:00,32.06,32.08,32.01,32.03,117142.0,24.9605,24.9761,24.9216,24.9372,117142.0
2016-08-31 14:50:00,32.04,32.04,32.01,32.04,86193.0,24.945,24.945,24.9216,24.945,86193.0
2016-08-31 14:55:00,32.04,32.05,31.99,32.0,145904.0,24.945,24.9528,24.906,24.9138,145904.0
2016-08-31 15:00:00,32.0,32.04,31.99,32.02,302209.0,24.9138,24.945,24.906,24.9294,302209.0
2016-08-31 15:05:00,32.02,32.03,32.0,32.0,183416.0,24.9294,24.9372,24.9138,24.9138,183416.0
2016-08-31 15:10:00,32.0,32.02,31.99,32.02,255878.0,24.9138,24.9294,24.906,24.9294,255878.0
2016-08-31 15:15:00,32.01,32.05,32.01,32.02,187759.0,24.9216,24.9528,24.9216,24.9294,187759.0
2016-08-31 15:20:00,32.02,32.03,31.99,32.02,125047.0,24.9294,24.9372,24.906,24.9294,125047.0
2016-08-31 15:25:00,32.02,32.02,32.0,32.02,234760.0,24.9294,24.9294,24.9138,24.9294,234760.0
2016-08-31 15:30:00,32.02,32.02,31.95,32.0,353256.0,24.9294,24.9294,24.8749,24.9138,353256.0
2016-08-31 15:35:00,32.0,32.04,31.99,32.01,429915.0,24.9138,24.945,24.906,24.9216,429915.0
2016-08-31 15:40:00,32.01,32.1,32.0,32.08,320926.0,24.9216,24.9917,24.9138,24.9761,320926.0
2016-08-31 15:45:00,32.08,32.09,32.04,32.05,324113.0,24.9761,24.9839,24.945,24.9528,324113.0
2016-08-31 15:50:00,32.05,32.07,32.05,32.05,316614.0,24.9528,24.9683,24.9528,24.9528,316614.0
2016-08-31 15:55:00,32.05,32.08,32.03,32.05,983724.0,24.9528,24.9761,24.9372,24.9528,983724.0
2016-09-01 09:30:00,32.14,32.33,32.14,32.33,292936.0,25.0228,25.1708,25.0228,25.1708,292936.0
2016-09-01 09:35:00,32.33,32.37,32.21,32.23,244850.0,25.1708,25.2019,25.0773,25.0929,244850.0
2016-09-01 09:40:00,32.24,32.29,32.21,32.29,102173.0,25.1007,25.1396,25.0773,25.1396,102173.0
2016-09-01 09:45:00,32.29,32.29,32.15,32.17,180930.0,25.1396,25.1396,25.0306,25.0462,180930.0
2016-09-01 09:50:00,32.18,32.18,32.07,32.1,287836.0,25.054,25.054,24.9683,24.9917,287836.0
2016-09-01 09:55:00,32.1,32.14,32.07,32.12,164870.0,24.9917,25.0228,24.9683,25.0073,164870.0
2016-09-01 10:00:00,32.11,32.11,31.88,32.02,367235.0,24.9995,24.9995,24.8204,24.9294,367235.0
2016-09-01 10:05:00,32.02,32.03,31.91,31.92,282167.0,24.9294,24.9372,24.8438,24.8515,282167.0
2016-09-01 10:10:00,31.93,31.98,31.88,31.96,168650.0,24.8593,24.8983,24.8204,24.8827,168650.0
2016-09-01 10:15:00,31.96,32.0,31.92,31.95,111158.0,24.8827,24.9138,24.8515,24.8749,111158.0
2016-09-01 10:20:00,31.95,31.95,31.82,31.88,151850.0,24.8749,24.8749,24.7737,24.8204,151850.0
2016-09-01 10:25:00,31.88,31.88,31.75,31.75,170666.0,24.8204,24.8204,24.7192,24.7192,170666.0
2016-09-01 10:30:00,31.76,31.76,31.61,31.67,212425.0,24.727,24.727,24.6102,24.6569,212425.0
2016-09-01 10:35:00,31.67,31.69,31.6,31.62,87730.0,24.6569,24.6725,24.6024,24.618,87730.0
2016-09-01 10:40:00,31.61,31.66,31.59,31.6,164843.0,24.6102,24.6491,24.5946,24.6024,164843.0
2016-09-01 10:45:00,31.6,31.6,31.44,31.53,362554.0,24.6024,24.6024,24.4778,24.5479,362554.0
2016-09-01 10:50:00,31.52,31.59,31.49,31.57,231030.0,24.5401,24.5946,24.5168,24.5791,231030.0
2016-09-01 10:55:00,31.57,31.58,31.5,31.54,203127.0,24.5791,24.5868,24.5246,24.5557,203127.0
2016-09-01 11:00:00,31.53,31.53,31.46,31.48,161238.0,24.5479,24.5479,24.4934,24.509,161238.0
2016-09-01 11:05:00,31.48,31.49,31.44,31.46,108489.0,24.509,24.5168,24.4778,24.4934,108489.0
2016-09-01 11:10:00,31.46,31.5,31.45,31.5,80290.0,24.4934,24.5246,24.4856,24.5246,80290.0
2016-09-01 11:15:00,31.5,31.54,31.49,31.5,167658.0,24.5246,24.5557,24.5168,24.5246,167658.0
2016-09-01 11:20:00,31.5,31.61,31.49,31.61,140078.0,24.5246,24.6102,24.5168,24.6102,140078.0
2016-09-01 11:25:00,31.61,31.65,31.57,31.6,114772.0,24.6102,24.6413,24.5791,24.6024,114772.0
2016-09-01 11:30:00,31.59,31.61,31.56,31.61,59026.0,24.5946,24.6102,24.5713,24.6102,59026.0
2016-09-01 11:35:00,31.61,31.64,31.61,31.63,87489.0,24.6102,24.6336,24.6102,24.6258,87489.0
2016-09-01 11:40:00,31.63,31.63,31.59,31.6,91649.0,24.6258,24.6258,24.5946,24.6024,91649.0
2016-09-01 11:45:00,31.6,31.61,31.55,31.56,66135.0,24.6024,24.6102,24.5635,24.5713,66135.0
2016-09-01 11:50:00,31.55,31.55,31.49,31.54,66574.0,24.5635,24.5635,24.5168,24.5557,66574.0
2016-09-01 11:55:00,31.53,31.6,31.53,31.6,91550.0,24.5479,24.6024,24.5479,24.6024,91550.0
2016-09-01 12:00:00,31.59,31.62,31.59,31.62,71057.0,24.5946,24.618,24.5946,24.618,71057.0
2016-09-01 12:05:00,31.62,31.63,31.56,31.57,81422.0,24.618,24.6258,24.5713,24.5791,81422.0
2016-09-01 12:10:00,31.56,31.64,31.56,31.64,36104.0,24.5713,24.6336,24.5713,24.6336,36104.0
2016-09-01 12:15:00,31.65,31.7,31.62,31.68,197979.0,24.6413,24.6803,24.618,24.6647,197979.0
2016-09-01 12:20:00,31.68,31.8,31.66,31.79,117295.0,24.6647,24.7581,24.6491,24.7503,117295.0
2016-09-01 12:25:00,31.79,31.83,31.77,31.83,75323.0,24.7503,24.7815,24.7348,24.7815,75323.0
2016-09-01 12:30:00,31.83,31.87,31.78,31.84,114592.0,24.7815,24.8126,24.7426,24.7893,114592.0
2016-09-01 12:35:00,31.84,31.84,31.77,31.79,84157.0,24.7893,24.7893,24.7348,24.7503,84157.0
2016-09-01 12:40:00,31.79,31.79,31.75,31.77,41188.0,24.7503,24.7503,24.7192,24.7348,41188.0
2016-09-01 12:45:00,31.77,31.8,31.75,31.79,57465.0,24.7348,24.7581,24.7192,24.7503,57465.0
2016-09-01 12:50:00,31.78,31.83,31.78,31.81,49289.0,24.7426,24.7815,24.7426,24.7659,49289.0
2016-09-01 12:55:00,31.8,31.82,31.77,31.77,49587.0,24.7581,24.7737,24.7348,24.7348,49587.0
2016-09-01 13:00:00,31.77,31.79,31.71,31.73,90235.0,24.7348,24.7503,24.6881,24.7036,90235.0
2016-09-01 13:05:00,31.73,31.75,31.72,31.73,63432.0,24.7036,24.7192,24.6958,24.7036,63432.0
2016-09-01 13:10:00,31.73,31.73,31.71,31.72,40925.0,24.7036,24.7036,24.6881,24.6958,40925.0
2016-09-01 13:15:00,31.72,31.76,31.72,31.75,47260.0,24.6958,24.727,24.6958,24.7192,47260.0
2016-09-01 13:20:00,31.75,31.79,31.75,31.76,50390.0,24.7192,24.7503,24.7192,24.727,50390.0
2016-09-01 13:25:00,31.76,31.79,31.76,31.77,44806.0,24.727,24.7503,24.727,24.7348,44806.0
2016-09-01 13:30:00,31.77,31.77,31.73,31.76,72968.0,24.7348,24.7348,24.7036,24.727,72968.0
2016-09-01 13:35:00,31.76,31.77,31.74,31.76,53372.0,24.727,24.7348,24.7114,24.727,53372.0
2016-09-01 13:40:00,31.76,31.8,31.75,31.8,107308.0,24.727,24.7581,24.7192,24.7581,107308.0
2016-09-01 13:45:00,31.8,31.8,31.76,31.76,86512.0,24.7581,24.7581,24.727,24.727,86512.0
2016-09-01 13:50:00,31.77,31.81,31.77,31.8,86682.0,24.7348,24.7659,24.7348,24.7581,86682.0
2016-09-01 13:55:00,31.8,31.8,31.76,31.76,67227.0,24.7581,24.7581,24.727,24.727,67227.0
2016-09-01 14:00:00,31.76,31.76,31.67,31.68,106946.0,24.727,24.727,24.6569,24.6647,106946.0
2016-09-01 14:05:00,31.68,31.69,31.66,31.67,122464.0,24.6647,24.6725,24.6491,24.6569,122464.0
2016-09-01 14:10:00,31.66,31.7,31.63,31.7,65749.0,24.6491,24.6803,24.6258,24.6803,65749.0
2016-09-01 14:15:00,31.7,31.75,31.69,31.75,61507.0,24.6803,24.7192,24.6725,24.7192,61507.0
2016-09-01 14:20:00,31.74,31.76,31.72,31.73,62345.0,24.7114,24.727,24.6958,24.7036,62345.0
2016-09-01 14:25:00,31.74,31.79,31.73,31.79,59925.0,24.7114,24.7503,24.7036,24.7503,59925.0
2016-09-01 14:30:00,31.79,31.8,31.75,31.77,67159.0,24.7503,24.7581,24.7192,24.7348,67159.0
2016-09-01 14:35:00,31.76,31.8,31.76,31.79,66650.0,24.727,24.7581,24.727,24.7503,66650.0
2016-09-01 14:40:00,31.78,31.83,31.78,31.83,78966.0,24.7426,24.7815,24.7426,24.7815,78966.0
2016-09-01 14:45:00,31.83,31.88,31.82,31.83,84314.0,24.7815,24.8204,24.7737,24.7815,84314.0
2016-09-01 14:50:00,31.84,31.85,31.78,31.82,82349.0,24.7893,24.7971,24.7426,24.7737,82349.0
2016-09-01 14:55:00,31.83,31.83,31.8,31.81,59867.0,24.7815,24.7815,24.7581,24.7659,59867.0
2016-09-01 15:00:00,31.81,31.81,31.77,31.77,69952.0,24.7659,24.7659,24.7348,24.7348,69952.0
2016-09-01 15:05:00,31.78,31.78,31.73,31.75,107577.0,24.7426,24.7426,24.7036,24.7192,107577.0
2016-09-01 15:10:00,31.75,31.79,31.75,31.79,55697.0,24.7192,24.7503,24.7192,24.7503,55697.0
2016-09-01 15:15:00,31.78,31.81,31.77,31.81,86987.0,24.7426,24.7659,24.7348,24.7659,86987.0
2016-09-01 15:20:00,31.81,31.87,31.8,31.86,126569.0,24.7659,24.8126,24.7581,24.8048,126569.0
2016-09-01 15:25:00,31.86,31.87,31.83,31.84,99279.0,24.8048,24.8126,24.7815,24.7893,99279.0
2016-09-01 15:30:00,31.84,31.86,31.82,31.84,129127.0,24.7893,24.8048,24.7737,24.7893,129127.0
2016-09-01 15:35:00,31.85,31.86,31.84,31.86,91693.0,24.7971,24.8048,24.7893,24.8048,91693.0
2016-09-01 15:40:00,31.86,31.93,31.85,31.91,329330.0,24.8048,24.8593,24.7971,24.8438,329330.0
2016-09-01 15:45:00,31.92,31.92,31.88,31.92,183375.0,24.8515,24.8515,24.8204,24.8515,183375.0
2016-09-01 15:50:00,31.92,31.93,31.91,31.92,255729.0,24.8515,24.8593,24.8438,24.8515,255729.0
2016-09-01 15:55:00,31.92,31.93,31.88,31.91,491001.0,24.8515,24.8593,24.8204,24.8438,491001.0
2016-09-02 09:30:00,31.96,32.21,31.81,31.98,597026.0,24.8827,25.0773,24.7659,24.8983,597026.0
2016-09-02 09:35:00,31.99,32.04,31.89,31.98,218194.0,24.906,24.945,24.8282,24.8983,218194.0
2016-09-02 09:40:00,31.98,32.03,31.94,32.0,211555.0,24.8983,24.9372,24.8671,24.9138,211555.0
2016-09-02 09:45:00,32.0,32.13,32.0,32.11,161688.0,24.9138,25.015,24.9138,24.9995,161688.0
2016-09-02 09:50:00,32.12,32.16,32.11,32.14,213234.0,25.0073,25.0384,24.9995,25.0228,213234.0
2016-09-02 09:55:00,32.14,32.19,32.1,32.14,243953.0,25.0228,25.0618,24.9917,25.0228,243953.0
2016-09-02 10:00:00,32.14,32.2,32.13,32.16,155950.0,25.0228,25.0695,25.015,25.0384,155950.0
2016-09-02 10:05:00,32.16,32.17,32.0,32.06,260546.0,25.0384,25.0462,24.9138,24.9605,260546.0
2016-09-02 10:10:00,32.06,32.09,32.01,32.02,111114.0,24.9605,24.9839,24.9216,24.9294,111114.0
2016-09-02 10:15:00,32.02,32.07,32.0,32.04,186635.0,24.9294,24.9683,24.9138,24.945,186635.0
2016-09-02 10:20:00,32.04,32.07,32.01,32.05,84204.0,24.945,24.9683,24.9216,24.9528,84204.0
2016-09-02 10:25:00,32.06,32.07,32.02,32.04,144230.0,24.9605,24.9683,24.9294,24.945,144230.0
2016-09-02 10:30:00,32.04,32.08,32.03,32.06,185750.0,24.945,24.9761,24.9372,24.9605,185750.0
2016-09-02 10:35:00,32.06,32.1,32.04,32.1,271310.0,24.9605,24.9917,24.945,24.9917,271310.0
2016-09-02 10:40:00,32.09,32.14,32.08,32.13,118437.0,24.9839,25.0228,24.9761,25.015,118437.0
2016-09-02 10:45:00,32.13,32.16,32.09,32.1,157373.0,25.015,25.0384,24.9839,24.9917,157373.0
2016-09-02 10:50:00,32.11,32.16,32.1,32.12,51954.0,24.9995,25.0384,24.9917,25.0073,51954.0
2016-09-02 10:55:00,32.12,32.15,32.03,32.04,123854.0,25.0073,25.0306,24.9372,24.945,123854.0
2016-09-02 11:00:00,32.04,32.11,32.04,32.11,70884.0,24.945,24.9995,24.945,24.9995,70884.0
2016-09-02 11:05:00,32.1,32.12,32.02,32.04,75954.0,24.9917,25.0073,24.9294,24.945,75954.0
2016-09-02 11:10:00,32.04,32.05,31.97,31.99,85510.0,24.945,24.9528,24.8905,24.906,85510.0
2016-09-02 11:15:00,31.99,32.03,31.97,31.98,73789.0,24.906,24.9372,24.8905,24.8983,73789.0
2016-09-02 11:20:00,31.99,32.03,31.98,32.02,132627.0,24.906,24.9372,24.8983,24.9294,132627.0
2016-09-02 11:25:00,32.01,32.02,31.97,32.0,57870.0,24.9216,24.9294,24.8905,24.9138,57870.0
2016-09-02 11:30:00,32.0,32.0,31.92,31.93,90868.0,24.9138,24.9138,24.8515,24.8593,90868.0
2016-09-02 11:35:00,31.93,31.97,31.9,31.92,130441.0,24.8593,24.8905,24.836,24.8515,130441.0
2016-09-02 11:40:00,31.92,31.94,31.9,31.93,60113.0,24.8515,24.8671,24.836,24.8593,60113.0
2016-09-02 11:45:00,31.93,31.96,31.91,31.92,94467.0,24.8593,24.8827,24.8438,24.8515,94467.0
2016-09-02 11:50:00,31.92,31.94,31.89,31.89,84076.0,24.8515,24.8671,24.8282,24.8282,84076.0
2016-09-02 11:55:00,31.9,31.95,31.89,31.89,96865.0,24.836,24.8749,24.8282,24.8282,96865.0
2016-09-02 12:00:00,31.9,31.9,31.87,31.89,93870.0,24.836,24.836,24.8126,24.8282,93870.0
2016-09-02 12:05:00,31.88,31.9,31.84,31.85,175615.0,24.8204,24.836,24.7893,24.7971,175615.0
2016-09-02 12:10:00,31.86,31.86,31.81,31.82,203804.0,24.8048,24.8048,24.7659,24.7737,203804.0
2016-09-02 12:15:00,31.82,31.82,31.77,31.77,121649.0,24.7737,24.7737,24.7348,24.7348,121649.0
2016-09-02 12:20:00,31.77,31.79,31.73,31.74,113891.0,24.7348,24.7503,24.7036,24.7114,113891.0
2016-09-02 12:25:00,31.74,31.77,31.74,31.75,47370.0,24.7114,24.7348,24.7114,24.7192,47370.0
2016-09-02 12:30:00,31.75,31.77,31.73,31.74,118253.0,24.7192,24.7348,24.7036,24.7114,118253.0
2016-09-02 12:35:00,31.75,31.75,31.74,31.75,114235.0,24.7192,24.7192,24.7114,24.7192,114235.0
2016-09-02 12:40:00,31.74,31.75,31.71,31.71,286993.0,24.7114,24.7192,24.6881,24.6881,286993.0
2016-09-02 12:45:00,31.71,31.72,31.67,31.7,142992.0,24.6881,24.6958,24.6569,24.6803,142992.0
2016-09-02 12:50:00,31.7,31.75,31.69,31.72,124140.0,24.6803,24.7192,24.6725,24.6958,124140.0
2016-09-02 12:55:00,31.71,31.72,31.68,31.68,139446.0,24.6881,24.6958,24.6647,24.6647,139446.0
2016-09-02 13:00:00,31.68,31.71,31.68,31.71,67787.0,24.6647,24.6881,24.6647,24.6881,67787.0
2016-09-02 13:05:00,31.71,31.74,31.71,31.72,102172.0,24.6881,24.7114,24.6881,24.6958,102172.0
2016-09-02 13:10:00,31.72,31.75,31.71,31.74,79977.0,24.6958,24.7192,24.6881,24.7114,79977.0
2016-09-02 13:15:00,31.75,31.8,31.74,31.8,93756.0,24.7192,24.7581,24.7114,24.7581,93756.0
2016-09-02 13:20:00,31.8,31.85,31.79,31.85,65102.0,24.7581,24.7971,24.7503,24.7971,65102.0
2016-09-02 13:25:00,31.84,31.86,31.83,31.84,155736.0,24.7893,24.8048,24.7815,24.7893,155736.0
2016-09-02 13:30:00,31.85,31.86,31.83,31.85,48227.0,24.7971,24.8048,24.7815,24.7971,48227.0
2016-09-02 13:35:00,31.85,31.86,31.82,31.85,60267.0,24.7971,24.8048,24.7737,24.7971,60267.0
2016-09-02 13:40:00,31.84,31.89,31.83,31.89,71964.0,24.7893,24.8282,24.7815,24.8282,71964.0
2016-09-02 13:45:00,31.88,31.89,31.86,31.89,59694.0,24.8204,24.8282,24.8048,24.8282,59694.0
2016-09-02 13:50:00,31.89,31.91,31.88,31.89,84845.0,24.8282,24.8438,24.8204,24.8282,84845.0
2016-09-02 13:55:00,31.89,31.9,31.85,31.87,48611.0,24.8282,24.836,24.7971,24.8126,48611.0
2016-09-02 14:00:00,31.88,31.9,31.87,31.9,52118.0,24.8204,24.836,24.8126,24.836,52118.0
2016-09-02 14:05:00,31.9,31.95,31.89,31.93,79832.0,24.836,24.8749,24.8282,24.8593,79832.0
2016-09-02 14:10:00,31.94,31.95,31.92,31.95,66111.0,24.8671,24.8749,24.8515,24.8749,66111.0
2016-09-02 14:15:00,31.95,31.99,31.94,31.98,76640.0,24.8749,24.906,24.8671,24.8983,76640.0
2016-09-02 14:20:00,31.97,31.98,31.93,31.93,95883.0,24.8905,24.8983,24.8593,24.8593,95883.0
2016-09-02 14:25:00,31.94,31.95,31.93,31.93,66524.0,24.8671,24.8749,24.8593,24.8593,66524.0
2016-09-02 14:30:00,31.93,31.95,31.91,31.92,53959.0,24.8593,24.8749,24.8438,24.8515,53959.0
2016-09-02 14:35:00,31.92,31.95,31.91,31.93,64451.0,24.8515,24.8749,24.8438,24.8593,64451.0
2016-09-02 14:40:00,31.94,31.95,31.93,31.95,111974.0,24.8671,24.8749,24.8593,24.8749,111974.0
2016-09-02 14:45:00,31.95,31.96,31.93,31.95,62383.0,24.8749,24.8827,24.8593,24.8749,62383.0
2016-09-02 14:50:00,31.95,31.98,31.94,31.96,73948.0,24.8749,24.8983,24.8671,24.8827,73948.0
2016-09-02 14:55:00,31.97,31.97,31.96,31.96,73284.0,24.8905,24.8905,24.8827,24.8827,73284.0
2016-09-02 15:00:00,31.97,31.97,31.94,31.95,92598.0,24.8905,24.8905,24.8671,24.8749,92598.0
2016-09-02 15:05:00,31.96,31.98,31.92,31.92,101547.0,24.8827,24.8983,24.8515,24.8515,101547.0
2016-09-02 15:10:00,31.92,31.94,31.91,31.93,63190.0,24.8515,24.8671,24.8438,24.8593,63190.0
2016-09-02 15:15:00,31.93,31.96,31.92,31.96,81677.0,24.8593,24.8827,24.8515,24.8827,81677.0
2016-09-02 15:20:00,31.96,31.99,31.95,31.96,129690.0,24.8827,24.906,24.8749,24.8827,129690.0
2016-09-02 15:25:00,31.96,31.97,31.93,31.95,154815.0,24.8827,24.8905,24.8593,24.8749,154815.0
2016-09-02 15:30:00,31.95,31.95,31.88,31.88,201570.0,24.8749,24.8749,24.8204,24.8204,201570.0
2016-09-02 15:35:00,31.89,31.9,31.87,31.87,351184.0,24.8282,24.836,24.8126,24.8126,351184.0
2016-09-02 15:40:00,31.87,31.88,31.86,31.88,179818.0,24.8126,24.8204,24.8048,24.8204,179818.0
2016-09-02 15:45:00,31.88,31.89,31.79,31.8,374043.0,24.8204,24.8282,24.7503,24.7581,374043.0
2016-09-02 15:50:00,31.8,31.86,31.8,31.85,457418.0,24.7581,24.8048,24.7581,24.7971,457418.0
2016-09-02 15:55:00,31.85,31.91,31.85,31.88,872270.0,24.7971,24.8438,24.7971,24.8204,872270.0
2016-09-06 09:30:00,31.96,32.1,31.93,32.09,381057.0,24.8827,24.9917,24.8593,24.9839,381057.0
2016-09-06 09:35:00,32.1,32.19,31.92,31.96,318251.0,24.9917,25.0618,24.8515,24.8827,318251.0
2016-09-06 09:40:00,31.97,32.09,31.96,32.02,255283.0,24.8905,24.9839,24.8827,24.9294,255283.0
2016-09-06 09:45:00,32.02,32.19,32.02,32.18,195292.0,24.9294,25.0618,24.9294,25.054,195292.0
2016-09-06 09:50:00,32.18,32.22,32.07,32.09,265068.0,25.054,25.0851,24.9683,24.9839,265068.0
2016-09-06 09:55:00,32.1,32.13,32.06,32.08,329272.0,24.9917,25.015,24.9605,24.9761,329272.0
2016-09-06 10:00:00,32.07,32.07,31.91,31.93,264796.0,24.9683,24.9683,24.8438,24.8593,264796.0
2016-09-06 10:05:00,31.93,31.96,31.73,31.78,482257.0,24.8593,24.8827,24.7036,24.7426,482257.0
2016-09-06 10:10:00,31.78,31.86,31.76,31.84,269646.0,24.7426,24.8048,24.727,24.7893,269646.0
2016-09-06 10:15:00,31.83,31.86,31.73,31.74,216923.0,24.7815,24.8048,24.7036,24.7114,216923.0
2016-09-06 10:20:00,31.74,31.75,31.64,31.68,322930.0,24.7114,24.7192,24.6336,24.6647,322930.0
2016-09-06 10:25:00,31.68,31.71,31.66,31.69,158916.0,24.6647,24.6881,24.6491,24.6725,158916.0
2016-09-06 10:30:00,31.69,31.71,31.64,31.69,255195.0,24.6725,24.6881,24.6336,24.6725,255195.0
2016-09-06 10:35:00,31.69,31.71,31.63,31.68,186116.0,24.6725,24.6881,24.6258,24.6647,186116.0
2016-09-06 10:40:00,31.68,31.71,31.64,31.66,108356.0,24.6647,24.6881,24.6336,24.6491,108356.0
2016-09-06 10:45:00,31.66,31.69,31.58,31.6,153537.0,24.6491,24.6725,24.5868,24.6024,153537.0
2016-09-06 10:50:00,31.59,31.62,31.56,31.59,96703.0,24.5946,24.618,24.5713,24.5946,96703.0
2016-09-06 10:55:00,31.59,31.66,31.55,31.65,114566.0,24.5946,24.6491,24.5635,24.6413,114566.0
2016-09-06 11:00:00,31.64,31.68,31.62,31.63,114432.0,24.6336,24.6647,24.618,24.6258,114432.0
2016-09-06 11:05:00,31.63,31.68,31.57,31.61,121443.0,24.6258,24.6647,24.5791,24.6102,121443.0
2016-09-06 11:10:00,31.61,31.64,31.57,31.62,173898.0,24.6102,24.6336,24.5791,24.618,173898.0
2016-09-06 11:15:00,31.62,31.71,31.62,31.65,171102.0,24.618,24.6881,24.618,24.6413,171102.0
2016-09-06 11:20:00,31.65,31.71,31.6,31.61,250003.0,24.6413,24.6881,24.6024,24.6102,250003.0
2016-09-06 11:25:00,31.61,31.67,31.6,31.65,197790.0,24.6102,24.6569,24.6024,24.6413,197790.0
2016-09-06 11:30:00,31.65,31.7,31.61,31.63,273181.0,24.6413,24.6803,24.6102,24.6258,273181.0
2016-09-06 11:35:00,31.64,31.64,31.59,31.6,172322.0,24.6336,24.6336,24.5946,24.6024,172322.0
2016-09-06 11:40:00,31.61,31.64,31.57,31.57,109292.0,24.6102,24.6336,24.5791,24.5791,109292.0
2016-09-06 11:45:00,31.58,31.63,31.57,31.62,107171.0,24.5868,24.6258,24.5791,24.618,107171.0
2016-09-06 11:50:00,31.62,31.64,31.59,31.62,94380.0,24.618,24.6336,24.5946,24.618,94380.0
2016-09-06 11:55:00,31.62,31.64,31.59,31.63,136576.0,24.618,24.6336,24.5946,24.6258,136576.0
2016-09-06 12:00:00,31.62,31.69,31.62,31.66,109038.0,24.618,24.6725,24.618,24.6491,109038.0
2016-09-06 12:05:00,31.67,31.72,31.66,31.72,126175.0,24.6569,24.6958,24.6491,24.6958,126175.0
2016-09-06 12:10:00,31.72,31.73,31.64,31.65,170239.0,24.6958,24.7036,24.6336,24.6413,170239.0
2016-09-06 12:15:00,31.66,31.69,31.65,31.65,65047.0,24.6491,24.6725,24.6413,24.6413,65047.0
2016-09-06 12:20:00,31.66,31.7,31.65,31.69,151072.0,24.6491,24.6803,24.6413,24.6725,151072.0
2016-09-06 12:25:00,31.69,31.72,31.66,31.71,87153.0,24.6725,24.6958,24.6491,24.6881,87153.0
2016-09-06 12:30:00,31.7,31.79,31.7,31.73,114483.0,24.6803,24.7503,24.6803,24.7036,114483.0
2016-09-06 12:35:00,31.73,31.74,31.69,31.73,301447.0,24.7036,24.7114,24.6725,24.7036,301447.0
2016-09-06 12:40:00,31.72,31.78,31.7,31.78,75979.0,24.6958,24.7426,24.6803,24.7426,75979.0
2016-09-06 12:45:00,31.77,31.77,31.71,31.73,218246.0,24.7348,24.7348,24.6881,24.7036,218246.0
2016-09-06 12:50:00,31.72,31.76,31.72,31.74,77006.0,24.6958,24.727,24.6958,24.7114,77006.0
2016-09-06 12:55:00,31.74,31.77,31.72,31.74,69243.0,24.7114,24.7348,24.6958,24.7114,69243.0
2016-09-06 13:00:00,31.73,31.76,31.72,31.74,44112.0,24.7036,24.727,24.6958,24.7114,44112.0
2016-09-06 13:05:00,31.73,31.73,31.68,31.68,52452.0,24.7036,24.7036,24.6647,24.6647,52452.0
2016-09-06 13:10:00,31.68,31.69,31.65,31.66,63539.0,24.6647,24.6725,24.6413,24.6491,63539.0
2016-09-06 13:15:00,31.66,31.7,31.66,31.69,45666.0,24.6491,24.6803,24.6491,24.6725,45666.0
2016-09-06 13:20:00,31.68,31.69,31.67,31.69,29820.0,24.6647,24.6725,24.6569,24.6725,29820.0
2016-09-06 13:25:00,31.69,31.73,31.68,31.71,59354.0,24.6725,24.7036,24.6647,24.6881,59354.0
2016-09-06 13:30:00,31.72,31.75,31.71,31.74,139483.0,24.6958,24.7192,24.6881,24.7114,139483.0
2016-09-06 13:35:00,31.74,31.76,31.73,31.75,68573.0,24.7114,24.727,24.7036,24.7192,68573.0
2016-09-06 13:40:00,31.75,31.76,31.72,31.74,90019.0,24.7192,24.727,24.6958,24.7114,90019.0
2016-09-06 13:45:00,31.74,31.75,31.71,31.73,70833.0,24.7114,24.7192,24.6881,24.7036,70833.0
2016-09-06 13:50:00,31.72,31.73,31.71,31.71,129970.0,24.6958,24.7036,24.6881,24.6881,129970.0
2016-09-06 13:55:00,31.71,31.73,31.69,31.72,112511.0,24.6881,24.7036,24.6725,24.6958,112511.0
2016-09-06 14:00:00,31.71,31.72,31.7,31.7,46325.0,24.6881,24.6958,24.6803,24.6803,46325.0
2016-09-06 14:05:00,31.7,31.72,31.68,31.69,109271.0,24.6803,24.6958,24.6647,24.6725,109271.0
2016-09-06 14:10:00,31.68,31.73,31.67,31.71,165394.0,24.6647,24.7036,24.6569,24.6881,165394.0
2016-09-06 14:15:00,31.71,31.73,31.67,31.71,85003.0,24.6881,24.7036,24.6569,24.6881,85003.0
2016-09-06 14:20:00,31.71,31.73,31.7,31.71,76256.0,24.6881,24.7036,24.6803,24.6881,76256.0
2016-09-06 14:25:00,31.71,31.73,31.7,31.7,82925.0,24.6881,24.7036,24.6803,24.6803,82925.0
2016-09-06 14:30:00,31.7,31.73,31.69,31.7,157014.0,24.6803,24.7036,24.6725,24.6803,157014.0
2016-09-06 14:35:00,31.7,31.7,31.66,31.67,229975.0,24.6803,24.6803,24.6491,24.6569,229975.0
2016-09-06 14:40:00,31.67,31.69,31.64,31.66,112844.0,24.6569,24.6725,24.6336,24.6491,112844.0
2016-09-06 14:45:00,31.66,31.7,31.66,31.7,49951.0,24.6491,24.6803,24.6491,24.6803,49951.0
2016-09-06 14:50:00,31.7,31.74,31.69,31.73,388642.0,24.6803,24.7114,24.6725,24.7036,388642.0
2016-09-06 14:55:00,31.73,31.74,31.72,31.74,59812.0,24.7036,24.7114,24.6958,24.7114,59812.0
2016-09-06 15:00:00,31.74,31.75,31.72,31.74,134024.0,24.7114,24.7192,24.6958,24.7114,134024.0
2016-09-06 15:05:00,31.73,31.74,31.72,31.74,121541.0,24.7036,24.7114,24.6958,24.7114,121541.0
2016-09-06 15:10:00,31.73,31.74,31.7,31.72,140019.0,24.7036,24.7114,24.6803,24.6958,140019.0
2016-09-06 15:15:00,31.73,31.74,31.71,31.74,97752.0,24.7036,24.7114,24.6881,24.7114,97752.0
2016-09-06 15:20:00,31.74,31.74,31.72,31.74,115735.0,24.7114,24.7114,24.6958,24.7114,115735.0
2016-09-06 15:25:00,31.74,31.74,31.72,31.74,82621.0,24.7114,24.7114,24.6958,24.7114,82621.0
2016-09-06 15:30:00,31.74,31.74,31.71,31.71,124684.0,24.7114,24.7114,24.6881,24.6881,124684.0
2016-09-06 15:35:00,31.71,31.73,31.71,31.72,137600.0,24.6881,24.7036,24.6881,24.6958,137600.0
2016-09-06 15:40:00,31.72,31.73,31.71,31.72,189883.0,24.6958,24.7036,24.6881,24.6958,189883.0
2016-09-06 15:45:00,31.72,31.74,31.71,31.71,241233.0,24.6958,24.7114,24.6881,24.6881,241233.0
2016-09-06 15:50:00,31.71,31.75,31.71,31.74,269403.0,24.6881,24.7192,24.6881,24.7114,269403.0
2016-09-06 15:55:00,31.74,31.75,31.73,31.75,438036.0,24.7114,24.7192,24.7036,24.7192,438036.0
2016-09-07 09:30:00,31.68,31.73,31.58,31.68,294575.0,24.6647,24.7036,24.5868,24.6647,294575.0
2016-09-07 09:35:00,31.68,31.91,31.65,31.87,427586.0,24.6647,24.8438,24.6413,24.8126,427586.0
2016-09-07 09:40:00,31.87,31.91,31.84,31.87,262007.0,24.8126,24.8438,24.7893,24.8126,262007.0
2016-09-07 09:45:00,31.88,31.88,31.73,31.76,299637.0,24.8204,24.8204,24.7036,24.727,299637.0
2016-09-07 09:50:00,31.76,31.85,31.73,31.79,257198.0,24.727,24.7971,24.7036,24.7503,257198.0
2016-09-07 09:55:00,31.79,31.8,31.75,31.8,176804.0,24.7503,24.7581,24.7192,24.7581,176804.0
2016-09-07 10:00:00,31.8,31.87,31.76,31.82,190393.0,24.7581,24.8126,24.727,24.7737,190393.0
2016-09-07 10:05:00,31.82,31.91,31.8,31.88,324030.0,24.7737,24.8438,24.7581,24.8204,324030.0
2016-09-07 10:10:00,31.88,31.94,31.87,31.93,232099.0,24.8204,24.8671,24.8126,24.8593,232099.0
2016-09-07 10:15:00,31.92,31.92,31.82,31.83,176454.0,24.8515,24.8515,24.7737,24.7815,176454.0
2016-09-07 10:20:00,31.82,31.88,31.8,31.85,159546.0,24.7737,24.8204,24.7581,24.7971,159546.0
2016-09-07 10:25:00,31.85,31.89,31.83,31.85,136228.0,24.7971,24.8282,24.7815,24.7971,136228.0
2016-09-07 10:30:00,31.86,31.89,31.8,31.82,143060.0,24.8048,24.8282,24.7581,24.7737,143060.0
2016-09-07 10:35:00,31.82,31.84,31.75,31.75,110121.0,24.7737,24.7893,24.7192,24.7192,110121.0
2016-09-07 10:40:00,31.76,31.76,31.72,31.73,124537.0,24.727,24.727,24.6958,24.7036,124537.0
2016-09-07 10:45:00,31.73,31.74,31.68,31.7,104645.0,24.7036,24.7114,24.6647,24.6803,104645.0
2016-09-07 10:50:00,31.7,31.72,31.68,31.72,70999.0,24.6803,24.6958,24.6647,24.6958,70999.0
2016-09-07 10:55:00,31.71,31.74,31.7,31.74,59416.0,24.6881,24.7114,24.6803,24.7114,59416.0
2016-09-07 11:00:00,31.74,31.77,31.7,31.76,127919.0,24.7114,24.7348,24.6803,24.727,127919.0
2016-09-07 11:05:00,31.76,31.82,31.75,31.78,82040.0,24.727,24.7737,24.7192,24.7426,82040.0
2016-09-07 11:10:00,31.79,31.79,31.71,31.73,115085.0,24.7503,24.7503,24.6881,24.7036,115085.0
2016-09-07 11:15:00,31.73,31.75,31.71,31.72,94801.0,24.7036,24.7192,24.6881,24.6958,94801.0
2016-09-07 11:20:00,31.72,31.76,31.7,31.76,105435.0,24.6958,24.727,24.6803,24.727,105435.0
2016-09-07 11:25:00,31.75,31.78,31.72,31.72,103744.0,24.7192,24.7426,24.6958,24.6958,103744.0
2016-09-07 11:30:00,31.73,31.81,31.72,31.79,79288.0,24.7036,24.7659,24.6958,24.7503,79288.0
2016-09-07 11:35:00,31.79,31.81,31.76,31.78,93906.0,24.7503,24.7659,24.727,24.7426,93906.0
2016-09-07 11:40:00,31.78,31.79,31.76,31.76,68276.0,24.7426,24.7503,24.727,24.727,68276.0
2016-09-07 11:45:00,31.75,31.77,31.71,31.75,97792.0,24.7192,24.7348,24.6881,24.7192,97792.0
2016-09-07 11:50:00,31.74,31.77,31.73,31.75,61167.0,24.7114,24.7348,24.7036,24.7192,61167.0
2016-09-07 11:55:00,31.74,31.8,31.74,31.8,48288.0,24.7114,24.7581,24.7114,24.7581,48288.0
2016-09-07 12:00:00,31.8,31.8,31.75,31.76,67365.0,24.7581,24.7581,24.7192,24.727,67365.0
2016-09-07 12:05:00,31.76,31.79,31.75,31.77,69405.0,24.727,24.7503,24.7192,24.7348,69405.0
2016-09-07 12:10:00,31.77,31.77,31.73,31.76,66501.0,24.7348,24.7348,24.7036,24.727,66501.0
2016-09-07 12:15:00,31.77,31.77,31.73,31.75,103804.0,24.7348,24.7348,24.7036,24.7192,103804.0
2016-09-07 12:20:00,31.75,31.78,31.74,31.77,128031.0,24.7192,24.7426,24.7114,24.7348,128031.0
2016-09-07 12:25:00,31.76,31.78,31.73,31.78,97760.0,24.727,24.7426,24.7036,24.7426,97760.0
2016-09-07 12:30:00,31.78,31.79,31.74,31.76,74716.0,24.7426,24.7503,24.7114,24.727,74716.0
2016-09-07 12:35:00,31.76,31.78,31.74,31.76,47735.0,24.727,24.7426,24.7114,24.727,47735.0
2016-09-07 12:40:00,31.77,31.79,31.74,31.77,82503.0,24.7348,24.7503,24.7114,24.7348,82503.0
2016-09-07 12:45:00,31.77,31.78,31.73,31.73,92872.0,24.7348,24.7426,24.7036,24.7036,92872.0
2016-09-07 12:50:00,31.73,31.78,31.73,31.78,52876.0,24.7036,24.7426,24.7036,24.7426,52876.0
2016-09-07 12:55:00,31.78,31.79,31.74,31.78,71685.0,24.7426,24.7503,24.7114,24.7426,71685.0
2016-09-07 13:00:00,31.77,31.82,31.76,31.81,59581.0,24.7348,24.7737,24.727,24.7659,59581.0
2016-09-07 13:05:00,31.81,31.84,31.8,31.82,86311.0,24.7659,24.7893,24.7581,24.7737,86311.0
2016-09-07 13:10:00,31.83,31.85,31.81,31.81,44450.0,24.7815,24.7971,24.7659,24.7659,44450.0
2016-09-07 13:15:00,31.81,31.82,31.79,31.81,81247.0,24.7659,24.7737,24.7503,24.7659,81247.0
2016-09-07 13:20:00,31.81,31.83,31.8,31.82,78367.0,24.7659,24.7815,24.7581,24.7737,78367.0
2016-09-07 13:25:00,31.82,31.83,31.81,31.81,53972.0,24.7737,24.7815,24.7659,24.7659,53972.0
2016-09-07 13:30:00,31.82,31.83,31.81,31.81,91025.0,24.7737,24.7815,24.7659,24.7659,91025.0
2016-09-07 13:35:00,31.82,31.83,31.8,31.82,45288.0,24.7737,24.7815,24.7581,24.7737,45288.0
2016-09-07 13:40:00,31.82,31.85,31.81,31.84,69945.0,24.7737,24.7971,24.7659,24.7893,69945.0
2016-09-07 13:45:00,31.84,31.86,31.83,31.83,51846.0,24.7893,24.8048,24.7815,24.7815,51846.0
2016-09-07 13:50:00,31.84,31.84,31.81,31.82,49843.0,24.7893,24.7893,24.7659,24.7737,49843.0
2016-09-07 13:55:00,31.82,31.84,31.81,31.83,58938.0,24.7737,24.7893,24.7659,24.7815,58938.0
2016-09-07 14:00:00,31.82,31.84,31.81,31.84,74696.0,24.7737,24.7893,24.7659,24.7893,74696.0
2016-09-07 14:05:00,31.84,31.84,31.82,31.84,45286.0,24.7893,24.7893,24.7737,24.7893,45286.0
2016-09-07 14:10:00,31.84,31.89,31.83,31.88,134343.0,24.7893,24.8282,24.7815,24.8204,134343.0
2016-09-07 14:15:00,31.88,31.89,31.86,31.86,37606.0,24.8204,24.8282,24.8048,24.8048,37606.0
2016-09-07 14:20:00,31.86,31.87,31.82,31.84,90838.0,24.8048,24.8126,24.7737,24.7893,90838.0
2016-09-07 14:25:00,31.84,31.84,31.81,31.81,58168.0,24.7893,24.7893,24.7659,24.7659,58168.0
2016-09-07 14:30:00,31.81,31.81,31.75,31.77,113538.0,24.7659,24.7659,24.7192,24.7348,113538.0
2016-09-07 14:35:00,31.77,31.78,31.75,31.78,99405.0,24.7348,24.7426,24.7192,24.7426,99405.0
2016-09-07 14:40:00,31.78,31.79,31.77,31.79,108151.0,24.7426,24.7503,24.7348,24.7503,108151.0
2016-09-07 14:45:00,31.79,31.79,31.77,31.79,78085.0,24.7503,24.7503,24.7348,24.7503,78085.0
2016-09-07 14:50:00,31.78,31.79,31.76,31.76,68707.0,24.7426,24.7503,24.727,24.727,68707.0
2016-09-07 14:55:00,31.77,31.77,31.74,31.75,71874.0,24.7348,24.7348,24.7114,24.7192,71874.0
2016-09-07 15:00:00,31.75,31.81,31.74,31.81,142008.0,24.7192,24.7659,24.7114,24.7659,142008.0
2016-09-07 15:05:00,31.8,31.81,31.77,31.78,93891.0,24.7581,24.7659,24.7348,24.7426,93891.0
2016-09-07 15:10:00,31.77,31.79,31.77,31.79,141758.0,24.7348,24.7503,24.7348,24.7503,141758.0
2016-09-07 15:15:00,31.78,31.79,31.78,31.79,56384.0,24.7426,24.7503,24.7426,24.7503,56384.0
2016-09-07 15:20:00,31.79,31.79,31.75,31.76,134760.0,24.7503,24.7503,24.7192,24.727,134760.0
2016-09-07 15:25:00,31.76,31.77,31.72,31.73,111815.0,24.727,24.7348,24.6958,24.7036,111815.0
2016-09-07 15:30:00,31.73,31.75,31.72,31.75,105177.0,24.7036,24.7192,24.6958,24.7192,105177.0
2016-09-07 15:35:00,31.75,31.75,31.72,31.73,177726.0,24.7192,24.7192,24.6958,24.7036,177726.0
2016-09-07 15:40:00,31.73,31.75,31.72,31.75,150155.0,24.7036,24.7192,24.6958,24.7192,150155.0
2016-09-07 15:45:00,31.75,31.75,31.7,31.71,311881.0,24.7192,24.7192,24.6803,24.6881,311881.0
2016-09-07 15:50:00,31.71,31.72,31.68,31.7,382834.0,24.6881,24.6958,24.6647,24.6803,382834.0
2016-09-07 15:55:00,31.7,31.71,31.67,31.7,635991.0,24.6803,24.6881,24.6569,24.6803,635991.0
2016-09-08 09:30:00,31.7,31.8,31.61,31.79,311092.0,24.6803,24.7581,24.6102,24.7503,311092.0
2016-09-08 09:35:00,31.79,31.88,31.68,31.7,281688.0,24.7503,24.8204,24.6647,24.6803,281688.0
2016-09-08 09:40:00,31.7,31.75,31.63,31.74,241038.0,24.6803,24.7192,24.6258,24.7114,241038.0
2016-09-08 09:45:00,31.74,31.79,31.71,31.73,129524.0,24.7114,24.7503,24.6881,24.7036,129524.0
2016-09-08 09:50:00,31.74,31.78,31.64,31.74,153025.0,24.7114,24.7426,24.6336,24.7114,153025.0
2016-09-08 09:55:00,31.75,31.8,31.72,31.76,174690.0,24.7192,24.7581,24.6958,24.727,174690.0
2016-09-08 10:00:00,31.76,31.82,31.73,31.82,135772.0,24.727,24.7737,24.7036,24.7737,135772.0
2016-09-08 10:05:00,31.82,31.83,31.75,31.79,152265.0,24.7737,24.7815,24.7192,24.7503,152265.0
2016-09-08 10:10:00,31.79,31.79,31.73,31.79,90830.0,24.7503,24.7503,24.7036,24.7503,90830.0
2016-09-08 10:15:00,31.78,31.79,31.7,31.72,260961.0,24.7426,24.7503,24.6803,24.6958,260961.0
2016-09-08 10:20:00,31.72,31.73,31.68,31.68,113737.0,24.6958,24.7036,24.6647,24.6647,113737.0
2016-09-08 10:25:00,31.69,31.71,31.68,31.7,108038.0,24.6725,24.6881,24.6647,24.6803,108038.0
2016-09-08 10:30:00,31.7,31.75,31.69,31.74,130510.0,24.6803,24.7192,24.6725,24.7114,130510.0
2016-09-08 10:35:00,31.74,31.78,31.72,31.72,179595.0,24.7114,24.7426,24.6958,24.6958,179595.0
2016-09-08 10:40:00,31.73,31.74,31.7,31.71,93014.0,24.7036,24.7114,24.6803,24.6881,93014.0
2016-09-08 10:45:00,31.7,31.73,31.69,31.71,89803.0,24.6803,24.7036,24.6725,24.6881,89803.0
2016-09-08 10:50:00,31.71,31.76,31.69,31.75,90542.0,24.6881,24.727,24.6725,24.7192,90542.0
2016-09-08 10:55:00,31.76,31.76,31.72,31.74,90786.0,24.727,24.727,24.6958,24.7114,90786.0
2016-09-08 11:00:00,31.75,31.77,31.73,31.74,226936.0,24.7192,24.7348,24.7036,24.7114,226936.0
2016-09-08 11:05:00,31.75,31.78,31.73,31.75,295853.0,24.7192,24.7426,24.7036,24.7192,295853.0
2016-09-08 11:10:00,31.75,31.87,31.74,31.87,540173.0,24.7192,24.8126,24.7114,24.8126,540173.0
2016-09-08 11:15:00,31.87,31.91,31.85,31.91,226206.0,24.8126,24.8438,24.7971,24.8438,226206.0
2016-09-08 11:20:00,31.91,31.93,31.89,31.92,171408.0,24.8438,24.8593,24.8282,24.8515,171408.0
2016-09-08 11:25:00,31.92,31.94,31.9,31.91,99967.0,24.8515,24.8671,24.836,24.8438,99967.0
2016-09-08 11:30:00,31.91,31.93,31.89,31.92,285090.0,24.8438,24.8593,24.8282,24.8515,285090.0
2016-09-08 11:35:00,31.91,31.92,31.88,31.91,172419.0,24.8438,24.8515,24.8204,24.8438,172419.0
2016-09-08 11:40:00,31.91,31.98,31.9,31.98,125887.0,24.8438,24.8983,24.836,24.8983,125887.0
2016-09-08 11:45:00,31.98,32.02,31.96,32.02,179626.0,24.8983,24.9294,24.8827,24.9294,179626.0
2016-09-08 11:50:00,32.02,32.09,32.01,32.09,160053.0,24.9294,24.9839,24.9216,24.9839,160053.0
2016-09-08 11:55:00,32.08,32.15,32.07,32.15,156634.0,24.9761,25.0306,24.9683,25.0306,156634.0
2016-09-08 12:00:00,32.14,32.18,32.13,32.18,164875.0,25.0228,25.054,25.015,25.054,164875.0
2016-09-08 12:05:00,32.18,32.21,32.14,32.18,156955.0,25.054,25.0773,25.0228,25.054,156955.0
2016-09-08 12:10:00,32.18,32.19,32.08,32.11,120294.0,25.054,25.0618,24.9761,24.9995,120294.0
2016-09-08 12:15:00,32.1,32.11,32.09,32.11,89557.0,24.9917,24.9995,24.9839,24.9995,89557.0
2016-09-08 12:20:00,32.11,32.12,32.09,32.12,71167.0,24.9995,25.0073,24.9839,25.0073,71167.0
2016-09-08 12:25:00,32.12,32.12,32.06,32.08,133920.0,25.0073,25.0073,24.9605,24.9761,133920.0
2016-09-08 12:30:00,32.08,32.08,32.02,32.07,120718.0,24.9761,24.9761,24.9294,24.9683,120718.0
2016-09-08 12:35:00,32.07,32.09,32.06,32.09,54481.0,24.9683,24.9839,24.9605,24.9839,54481.0
2016-09-08 12:40:00,32.09,32.11,32.08,32.09,47438.0,24.9839,24.9995,24.9761,24.9839,47438.0
2016-09-08 12:45:00,32.1,32.1,32.05,32.06,39069.0,24.9917,24.9917,24.9528,24.9605,39069.0
2016-09-08 12:50:00,32.06,32.07,32.05,32.07,44341.0,24.9605,24.9683,24.9528,24.9683,44341.0
2016-09-08 12:55:00,32.07,32.11,32.07,32.1,46493.0,24.9683,24.9995,24.9683,24.9917,46493.0
2016-09-08 13:00:00,32.1,32.1,32.06,32.08,48081.0,24.9917,24.9917,24.9605,24.9761,48081.0
2016-09-08 13:05:00,32.08,32.11,32.07,32.1,57385.0,24.9761,24.9995,24.9683,24.9917,57385.0
2016-09-08 13:10:00,32.1,32.11,32.07,32.08,53852.0,24.9917,24.9995,24.9683,24.9761,53852.0
2016-09-08 13:15:00,32.08,32.09,32.07,32.07,25889.0,24.9761,24.9839,24.9683,24.9683,25889.0
2016-09-08 13:20:00,32.07,32.1,32.05,32.09,42169.0,24.9683,24.9917,24.9528,24.9839,42169.0
2016-09-08 13:25:00,32.09,32.1,32.08,32.09,48042.0,24.9839,24.9917,24.9761,24.9839,48042.0
2016-09-08 13:30:00,32.08,32.09,32.04,32.06,52402.0,24.9761,24.9839,24.945,24.9605,52402.0
2016-09-08 13:35:00,32.06,32.07,32.04,32.04,49740.0,24.9605,24.9683,24.945,24.945,49740.0
2016-09-08 13:40:00,32.04,32.04,31.99,32.01,87695.0,24.945,24.945,24.906,24.9216,87695.0
2016-09-08 13:45:00,32.0,32.01,31.99,31.99,49563.0,24.9138,24.9216,24.906,24.906,49563.0
2016-09-08 13:50:00,31.99,32.04,31.97,32.03,149770.0,24.906,24.945,24.8905,24.9372,149770.0
2016-09-08 13:55:00,32.03,32.08,32.03,32.07,73693.0,24.9372,24.9761,24.9372,24.9683,73693.0
2016-09-08 14:00:00,32.07,32.08,32.02,32.05,159757.0,24.9683,24.9761,24.9294,24.9528,159757.0
2016-09-08 14:05:00,32.04,32.05,32.04,32.05,51816.0,24.945,24.9528,24.945,24.9528,51816.0
2016-09-08 14:10:00,32.05,32.05,32.02,32.02,129492.0,24.9528,24.9528,24.9294,24.9294,129492.0
2016-09-08 14:15:00,32.03,32.03,31.99,32.01,91980.0,24.9372,24.9372,24.906,24.9216,91980.0
2016-09-08 14:20:00,32.01,32.05,32.0,32.05,87629.0,24.9216,24.9528,24.9138,24.9528,87629.0
2016-09-08 14:25:00,32.05,32.05,32.0,32.01,61677.0,24.9528,24.9528,24.9138,24.9216,61677.0
2016-09-08 14:30:00,32.01,32.02,31.99,31.99,50924.0,24.9216,24.9294,24.906,24.906,50924.0
2016-09-08 14:35:00,32.0,32.0,31.97,31.97,93148.0,24.9138,24.9138,24.8905,24.8905,93148.0
2016-09-08 14:40:00,31.97,31.98,31.96,31.97,105753.0,24.8905,24.8983,24.8827,24.8905,105753.0
2016-09-08 14:45:00,31.97,32.0,31.97,31.97,373180.0,24.8905,24.9138,24.8905,24.8905,373180.0
2016-09-08 14:50:00,31.97,31.98,31.94,31.97,142382.0,24.8905,24.8983,24.8671,24.8905,142382.0
2016-09-08 14:55:00,31.98,32.01,31.95,32.0,298910.0,24.8983,24.9216,24.8749,24.9138,298910.0
2016-09-08 15:00:00,32.0,32.02,31.99,32.0,371828.0,24.9138,24.9294,24.906,24.9138,371828.0
2016-09-08 15:05:00,32.0,32.04,32.0,32.02,171841.0,24.9138,24.945,24.9138,24.9294,171841.0
2016-09-08 15:10:00,32.02,32.06,32.01,32.06,84979.0,24.9294,24.9605,24.9216,24.9605,84979.0
2016-09-08 15:15:00,32.06,32.08,32.04,32.06,98807.0,24.9605,24.9761,24.945,24.9605,98807.0
2016-09-08 15:20:00,32.06,32.06,32.03,32.05,75511.0,24.9605,24.9605,24.9372,24.9528,75511.0
2016-09-08 15:25:00,32.05,32.07,32.03,32.04,150455.0,24.9528,24.9683,24.9372,24.945,150455.0
2016-09-08 15:30:00,32.04,32.07,32.03,32.05,154387.0,24.945,24.9683,24.9372,24.9528,154387.0
2016-09-08 15:35:00,32.05,32.07,32.04,32.07,91360.0,24.9528,24.9683,24.945,24.9683,91360.0
2016-09-08 15:40:00,32.07,32.08,32.06,32.06,138356.0,24.9683,24.9761,24.9605,24.9605,138356.0
2016-09-08 15:45:00,32.07,32.07,32.05,32.05,133381.0,24.9683,24.9683,24.9528,24.9528,133381.0
2016-09-08 15:50:00,32.05,32.06,32.02,32.02,181250.0,24.9528,24.9605,24.9294,24.9294,181250.0
2016-09-08 15:55:00,32.02,32.09,32.02,32.02,531741.0,24.9294,24.9839,24.9294,24.9294,531741.0
2016-09-09 09:30:00,31.98,32.2,31.91,31.95,501547.0,24.8983,25.0695,24.8438,24.8749,501547.0
2016-09-09 09:35:00,31.96,32.01,31.79,31.9,399807.0,24.8827,24.9216,24.7503,24.836,399807.0
2016-09-09 09:40:00,31.9,32.01,31.85,32.0,250124.0,24.836,24.9216,24.7971,24.9138,250124.0
2016-09-09 09:45:00,31.99,32.1,31.96,32.01,473525.0,24.906,24.9917,24.8827,24.9216,473525.0
2016-09-09 09:50:00,32.0,32.09,32.0,32.05,164857.0,24.9138,24.9839,24.9138,24.9528,164857.0
2016-09-09 09:55:00,32.05,32.07,31.93,32.07,271569.0,24.9528,24.9683,24.8593,24.9683,271569.0
2016-09-09 10:00:00,32.07,32.07,31.97,32.05,278043.0,24.9683,24.9683,24.8905,24.9528,278043.0
2016-09-09 10:05:00,32.05,32.06,32.0,32.02,394042.0,24.9528,24.9605,24.9138,24.9294,394042.0
2016-09-09 10:10:00,32.02,32.11,32.0,32.1,282803.0,24.9294,24.9995,24.9138,24.9917,282803.0
2016-09-09 10:15:00,32.1,32.15,32.06,32.07,249250.0,24.9917,25.0306,24.9605,24.9683,249250.0
2016-09-09 10:20:00,32.07,32.14,32.06,32.1,200749.0,24.9683,25.0228,24.9605,24.9917,200749.0
2016-09-09 10:25:00,32.1,32.2,32.08,32.17,194602.0,24.9917,25.0695,24.9761,25.0462,194602.0
2016-09-09 10:30:00,32.17,32.17,32.08,32.11,152815.0,25.0462,25.0462,24.9761,24.9995,152815.0
2016-09-09 10:35:00,32.11,32.13,32.0,32.04,155934.0,24.9995,25.015,24.9138,24.945,155934.0
2016-09-09 10:40:00,32.04,32.14,32.03,32.14,250996.0,24.945,25.0228,24.9372,25.0228,250996.0
2016-09-09 10:45:00,32.13,32.18,32.13,32.17,227243.0,25.015,25.054,25.015,25.0462,227243.0
2016-09-09 10:50:00,32.17,32.19,32.15,32.18,134411.0,25.0462,25.0618,25.0306,25.054,134411.0
2016-09-09 10:55:00,32.18,32.27,32.17,32.25,200221.0,25.054,25.124,25.0462,25.1085,200221.0
2016-09-09 11:00:00,32.24,32.25,32.14,32.14,212265.0,25.1007,25.1085,25.0228,25.0228,212265.0
2016-09-09 11:05:00,32.15,32.17,32.11,32.13,157898.0,25.0306,25.0462,24.9995,25.015,157898.0
2016-09-09 11:10:00,32.13,32.14,32.07,32.11,157187.0,25.015,25.0228,24.9683,24.9995,157187.0
2016-09-09 11:15:00,32.11,32.11,32.07,32.1,246083.0,24.9995,24.9995,24.9683,24.9917,246083.0
2016-09-09 11:20:00,32.09,32.1,32.05,32.08,157732.0,24.9839,24.9917,24.9528,24.9761,157732.0
2016-09-09 11:25:00,32.08,32.08,32.03,32.05,282281.0,24.9761,24.9761,24.9372,24.9528,282281.0
2016-09-09 11:30:00,32.05,32.06,32.01,32.01,83851.0,24.9528,24.9605,24.9216,24.9216,83851.0
2016-09-09 11:35:00,32.02,32.05,32.0,32.03,105791.0,24.9294,24.9528,24.9138,24.9372,105791.0
2016-09-09 11:40:00,32.03,32.03,31.97,32.0,101052.0,24.9372,24.9372,24.8905,24.9138,101052.0
2016-09-09 11:45:00,32.0,32.03,31.95,32.0,221903.0,24.9138,24.9372,24.8749,24.9138,221903.0
2016-09-09 11:50:00,32.0,32.02,31.96,31.96,233085.0,24.9138,24.9294,24.8827,24.8827,233085.0
2016-09-09 11:55:00,31.97,31.98,31.89,31.9,164703.0,24.8905,24.8983,24.8282,24.836,164703.0
2016-09-09 12:00:00,31.9,31.97,31.89,31.96,105393.0,24.836,24.8905,24.8282,24.8827,105393.0
2016-09-09 12:05:00,31.96,31.96,31.9,31.95,107036.0,24.8827,24.8827,24.836,24.8749,107036.0
2016-09-09 12:10:00,31.95,31.96,31.9,31.92,85056.0,24.8749,24.8827,24.836,24.8515,85056.0
2016-09-09 12:15:00,31.92,31.92,31.87,31.9,82732.0,24.8515,24.8515,24.8126,24.836,82732.0
2016-09-09 12:20:00,31.9,31.96,31.89,31.95,95523.0,24.836,24.8827,24.8282,24.8749,95523.0
2016-09-09 12:25:00,31.95,31.97,31.94,31.96,64693.0,24.8749,24.8905,24.8671,24.8827,64693.0
2016-09-09 12:30:00,31.95,32.0,31.95,31.98,84526.0,24.8749,24.9138,24.8749,24.8983,84526.0
2016-09-09 12:35:00,31.98,31.99,31.92,31.92,96917.0,24.8983,24.906,24.8515,24.8515,96917.0
2016-09-09 12:40:00,31.92,31.94,31.9,31.91,83467.0,24.8515,24.8671,24.836,24.8438,83467.0
2016-09-09 12:45:00,31.91,31.95,31.91,31.94,70221.0,24.8438,24.8749,24.8438,24.8671,70221.0
2016-09-09 12:50:00,31.94,31.95,31.93,31.94,33303.0,24.8671,24.8749,24.8593,24.8671,33303.0
2016-09-09 12:55:00,31.95,32.0,31.93,31.99,142989.0,24.8749,24.9138,24.8593,24.906,142989.0
2016-09-09 13:00:00,31.99,31.99,31.95,31.95,65384.0,24.906,24.906,24.8749,24.8749,65384.0
2016-09-09 13:05:00,31.96,31.96,31.93,31.94,75115.0,24.8827,24.8827,24.8593,24.8671,75115.0
2016-09-09 13:10:00,31.93,31.94,31.89,31.9,104793.0,24.8593,24.8671,24.8282,24.836,104793.0
2016-09-09 13:15:00,31.9,31.91,31.88,31.88,133147.0,24.836,24.8438,24.8204,24.8204,133147.0
2016-09-09 13:20:00,31.89,31.9,31.87,31.9,172626.0,24.8282,24.836,24.8126,24.836,172626.0
2016-09-09 13:25:00,31.9,31.94,31.89,31.93,214624.0,24.836,24.8671,24.8282,24.8593,214624.0
2016-09-09 13:30:00,31.93,31.95,31.93,31.94,68688.0,24.8593,24.8749,24.8593,24.8671,68688.0
2016-09-09 13:35:00,31.93,31.94,31.9,31.91,111385.0,24.8593,24.8671,24.836,24.8438,111385.0
2016-09-09 13:40:00,31.92,31.92,31.87,31.89,87371.0,24.8515,24.8515,24.8126,24.8282,87371.0
2016-09-09 13:45:00,31.89,31.9,31.86,31.87,138623.0,24.8282,24.836,24.8048,24.8126,138623.0
2016-09-09 13:50:00,31.88,31.88,31.83,31.84,181263.0,24.8204,24.8204,24.7815,24.7893,181263.0
2016-09-09 13:55:00,31.84,31.91,31.84,31.89,104664.0,24.7893,24.8438,24.7893,24.8282,104664.0
2016-09-09 14:00:00,31.9,31.9,31.77,31.8,188101.0,24.836,24.836,24.7348,24.7581,188101.0
2016-09-09 14:05:00,31.8,31.81,31.72,31.74,129963.0,24.7581,24.7659,24.6958,24.7114,129963.0
2016-09-09 14:10:00,31.74,31.75,31.7,31.72,148865.0,24.7114,24.7192,24.6803,24.6958,148865.0
2016-09-09 14:15:00,31.73,31.77,31.7,31.74,224133.0,24.7036,24.7348,24.6803,24.7114,224133.0
2016-09-09 14:20:00,31.74,31.76,31.73,31.75,57516.0,24.7114,24.727,24.7036,24.7192,57516.0
2016-09-09 14:25:00,31.76,31.82,31.76,31.8,69605.0,24.727,24.7737,24.727,24.7581,69605.0
2016-09-09 14:30:00,31.8,31.8,31.75,31.76,98948.0,24.7581,24.7581,24.7192,24.727,98948.0
2016-09-09 14:35:00,31.76,31.82,31.76,31.79,220476.0,24.727,24.7737,24.727,24.7503,220476.0
2016-09-09 14:40:00,31.79,31.79,31.72,31.73,65723.0,24.7503,24.7503,24.6958,24.7036,65723.0
2016-09-09 14:45:00,31.73,31.73,31.62,31.65,194422.0,24.7036,24.7036,24.618,24.6413,194422.0
2016-09-09 14:50:00,31.66,31.69,31.66,31.67,85535.0,24.6491,24.6725,24.6491,24.6569,85535.0
2016-09-09 14:55:00,31.68,31.79,31.68,31.76,109995.0,24.6647,24.7503,24.6647,24.727,109995.0
2016-09-09 15:00:00,31.76,31.76,31.71,31.71,147828.0,24.727,24.727,24.6881,24.6881,147828.0
2016-09-09 15:05:00,31.71,31.72,31.67,31.7,101412.0,24.6881,24.6958,24.6569,24.6803,101412.0
2016-09-09 15:10:00,31.7,31.73,31.66,31.69,184729.0,24.6803,24.7036,24.6491,24.6725,184729.0
2016-09-09 15:15:00,31.7,31.78,31.7,31.75,213584.0,24.6803,24.7426,24.6803,24.7192,213584.0
2016-09-09 15:20:00,31.75,31.77,31.72,31.74,123292.0,24.7192,24.7348,24.6958,24.7114,123292.0
2016-09-09 15:25:00,31.74,31.8,31.73,31.74,169731.0,24.7114,24.7581,24.7036,24.7114,169731.0
2016-09-09 15:30:00,31.74,31.76,31.72,31.73,167801.0,24.7114,24.727,24.6958,24.7036,167801.0
2016-09-09 15:35:00,31.74,31.76,31.69,31.71,223466.0,24.7114,24.727,24.6725,24.6881,223466.0
2016-09-09 15:40:00,31.72,31.73,31.68,31.7,306856.0,24.6958,24.7036,24.6647,24.6803,306856.0
2016-09-09 15:45:00,31.69,31.69,31.64,31.67,303632.0,24.6725,24.6725,24.6336,24.6569,303632.0
2016-09-09 15:50:00,31.67,31.7,31.65,31.69,630076.0,24.6569,24.6803,24.6413,24.6725,630076.0
2016-09-09 15:55:00,31.68,31.7,31.6,31.6,1096608.0,24.6647,24.6803,24.6024,24.6024,1096608.0
2016-09-12 09:30:00,31.34,31.39,31.14,31.27,746999.0,24.4,24.4389,24.2443,24.3455,746999.0
2016-09-12 09:35:00,31.27,31.41,31.23,31.36,413084.0,24.3455,24.4545,24.3143,24.4156,413084.0
2016-09-12 09:40:00,31.36,31.36,31.18,31.25,275604.0,24.4156,24.4156,24.2754,24.3299,275604.0
2016-09-12 09:45:00,31.24,31.27,31.15,31.18,297742.0,24.3221,24.3455,24.2521,24.2754,297742.0
2016-09-12 09:50:00,31.18,31.25,31.15,31.21,251266.0,24.2754,24.3299,24.2521,24.2988,251266.0
2016-09-12 09:55:00,31.21,31.35,31.2,31.29,292779.0,24.2988,24.4078,24.291,24.3611,292779.0
2016-09-12 10:00:00,31.3,31.35,31.25,31.27,350399.0,24.3688,24.4078,24.3299,24.3455,350399.0
2016-09-12 10:05:00,31.27,31.37,31.26,31.29,202395.0,24.3455,24.4233,24.3377,24.3611,202395.0
2016-09-12 10:10:00,31.29,31.37,31.24,31.37,359848.0,24.3611,24.4233,24.3221,24.4233,359848.0
2016-09-12 10:15:00,31.37,31.41,31.34,31.41,410557.0,24.4233,24.4545,24.4,24.4545,410557.0
2016-09-12 10:20:00,31.41,31.44,31.38,31.43,253684.0,24.4545,24.4778,24.4311,24.4701,253684.0
2016-09-12 10:25:00,31.43,31.47,31.41,31.46,186309.0,24.4701,24.5012,24.4545,24.4934,186309.0
2016-09-12 10:30:00,31.46,31.51,31.44,31.49,181895.0,24.4934,24.5323,24.4778,24.5168,181895.0
2016-09-12 10:35:00,31.49,31.54,31.44,31.47,165107.0,24.5168,24.5557,24.4778,24.5012,165107.0
2016-09-12 10:40:00,31.47,31.57,31.46,31.55,118951.0,24.5012,24.5791,24.4934,24.5635,118951.0
2016-09-12 10:45:00,31.55,31.57,31.45,31.47,123127.0,24.5635,24.5791,24.4856,24.5012,123127.0
2016-09-12 10:50:00,31.46,31.55,31.43,31.53,104479.0,24.4934,24.5635,24.4701,24.5479,104479.0
2016-09-12 10:55:00,31.53,31.66,31.52,31.64,163848.0,24.5479,24.6491,24.5401,24.6336,163848.0
2016-09-12 11:00:00,31.63,31.75,31.62,31.73,331698.0,24.6258,24.7192,24.618,24.7036,331698.0
2016-09-12 11:05:00,31.73,31.78,31.71,31.77,136909.0,24.7036,24.7426,24.6881,24.7348,136909.0
2016-09-12 11:10:00,31.77,31.78,31.7,31.75,169884.0,24.7348,24.7426,24.6803,24.7192,169884.0
2016-09-12 11:15:00,31.75,31.82,31.73,31.81,134188.0,24.7192,24.7737,24.7036,24.7659,134188.0
2016-09-12 11:20:00,31.81,31.9,31.79,31.89,208103.0,24.7659,24.836,24.7503,24.8282,208103.0
2016-09-12 11:25:00,31.9,31.9,31.81,31.85,93992.0,24.836,24.836,24.7659,24.7971,93992.0
2016-09-12 11:30:00,31.85,31.85,31.76,31.83,100328.0,24.7971,24.7971,24.727,24.7815,100328.0
2016-09-12 11:35:00,31.82,31.88,31.81,31.86,58269.0,24.7737,24.8204,24.7659,24.8048,58269.0
2016-09-12 11:40:00,31.85,31.91,31.82,31.88,63981.0,24.7971,24.8438,24.7737,24.8204,63981.0
2016-09-12 11:45:00,31.89,31.89,31.83,31.85,62417.0,24.8282,24.8282,24.7815,24.7971,62417.0
2016-09-12 11:50:00,31.86,31.93,31.85,31.91,73786.0,24.8048,24.8593,24.7971,24.8438,73786.0
2016-09-12 11:55:00,31.91,31.94,31.87,31.89,53933.0,24.8438,24.8671,24.8126,24.8282,53933.0
2016-09-12 12:00:00,31.89,31.91,31.86,31.9,42103.0,24.8282,24.8438,24.8048,24.836,42103.0
2016-09-12 12:05:00,31.89,31.92,31.88,31.92,36952.0,24.8282,24.8515,24.8204,24.8515,36952.0
2016-09-12 12:10:00,31.92,31.95,31.86,31.89,70401.0,24.8515,24.8749,24.8048,24.8282,70401.0
2016-09-12 12:15:00,31.89,31.94,31.88,31.91,67580.0,24.8282,24.8671,24.8204,24.8438,67580.0
2016-09-12 12:20:00,31.9,31.93,31.89,31.91,42918.0,24.836,24.8593,24.8282,24.8438,42918.0
2016-09-12 12:25:00,31.91,31.91,31.88,31.89,58364.0,24.8438,24.8438,24.8204,24.8282,58364.0
2016-09-12 12:30:00,31.9,31.98,31.9,31.95,87005.0,24.836,24.8983,24.836,24.8749,87005.0
2016-09-12 12:35:00,31.95,31.98,31.93,31.97,79370.0,24.8749,24.8983,24.8593,24.8905,79370.0
2016-09-12 12:40:00,31.97,31.98,31.94,31.97,54024.0,24.8905,24.8983,24.8671,24.8905,54024.0
2016-09-12 12:45:00,31.97,32.03,31.96,32.03,61711.0,24.8905,24.9372,24.8827,24.9372,61711.0
2016-09-12 12:50:00,32.03,32.1,32.0,32.08,130009.0,24.9372,24.9917,24.9138,24.9761,130009.0
2016-09-12 12:55:00,32.07,32.09,32.04,32.05,59025.0,24.9683,24.9839,24.945,24.9528,59025.0
2016-09-12 13:00:00,32.06,32.07,32.03,32.05,44218.0,24.9605,24.9683,24.9372,24.9528,44218.0
2016-09-12 13:05:00,32.05,32.06,32.01,32.03,39949.0,24.9528,24.9605,24.9216,24.9372,39949.0
2016-09-12 13:10:00,32.03,32.03,31.99,31.99,117055.0,24.9372,24.9372,24.906,24.906,117055.0
2016-09-12 13:15:00,32.0,32.04,31.88,31.89,388607.0,24.9138,24.945,24.8204,24.8282,388607.0
2016-09-12 13:20:00,31.89,31.91,31.73,31.74,180794.0,24.8282,24.8438,24.7036,24.7114,180794.0
2016-09-12 13:25:00,31.73,31.81,31.73,31.76,156160.0,24.7036,24.7659,24.7036,24.727,156160.0
2016-09-12 13:30:00,31.76,31.83,31.72,31.83,180767.0,24.727,24.7815,24.6958,24.7815,180767.0
2016-09-12 13:35:00,31.83,31.91,31.82,31.86,154538.0,24.7815,24.8438,24.7737,24.8048,154538.0
2016-09-12 13:40:00,31.86,31.87,31.82,31.87,61044.0,24.8048,24.8126,24.7737,24.8126,61044.0
2016-09-12 13:45:00,31.87,31.94,31.85,31.94,164346.0,24.8126,24.8671,24.7971,24.8671,164346.0
2016-09-12 13:50:00,31.94,32.01,31.93,31.97,146605.0,24.8671,24.9216,24.8593,24.8905,146605.0
2016-09-12 13:55:00,31.97,32.05,31.95,32.02,78362.0,24.8905,24.9528,24.8749,24.9294,78362.0
2016-09-12 14:00:00,32.03,32.12,32.0,32.07,150757.0,24.9372,25.0073,24.9138,24.9683,150757.0
2016-09-12 14:05:00,32.07,32.09,32.04,32.06,112698.0,24.9683,24.9839,24.945,24.9605,112698.0
2016-09-12 14:10:00,32.07,32.11,32.02,32.1,66236.0,24.9683,24.9995,24.9294,24.9917,66236.0
2016-09-12 14:15:00,32.1,32.15,32.09,32.14,80054.0,24.9917,25.0306,24.9839,25.0228,80054.0
2016-09-12 14:20:00,32.14,32.15,32.11,32.15,83919.0,25.0228,25.0306,24.9995,25.0306,83919.0
2016-09-12 14:25:00,32.15,32.16,32.1,32.11,126867.0,25.0306,25.0384,24.9917,24.9995,126867.0
2016-09-12 14:30:00,32.11,32.18,32.11,32.15,74239.0,24.9995,25.054,24.9995,25.0306,74239.0
2016-09-12 14:35:00,32.15,32.24,32.14,32.23,101710.0,25.0306,25.1007,25.0228,25.0929,101710.0
2016-09-12 14:40:00,32.23,32.25,32.21,32.24,77102.0,25.0929,25.1085,25.0773,25.1007,77102.0
2016-09-12 14:45:00,32.25,32.25,32.15,32.15,70298.0,25.1085,25.1085,25.0306,25.0306,70298.0
2016-09-12 14:50:00,32.16,32.21,32.15,32.17,119021.0,25.0384,25.0773,25.0306,25.0462,119021.0
2016-09-12 14:55:00,32.18,32.21,32.14,32.17,69472.0,25.054,25.0773,25.0228,25.0462,69472.0
2016-09-12 15:00:00,32.18,32.23,32.18,32.2,85969.0,25.054,25.0929,25.054,25.0695,85969.0
2016-09-12 15:05:00,32.2,32.25,32.19,32.24,109438.0,25.0695,25.1085,25.0618,25.1007,109438.0
2016-09-12 15:10:00,32.24,32.25,32.21,32.22,81016.0,25.1007,25.1085,25.0773,25.0851,81016.0
2016-09-12 15:15:00,32.22,32.23,32.16,32.16,84805.0,25.0851,25.0929,25.0384,25.0384,84805.0
2016-09-12 15:20:00,32.16,32.23,32.15,32.23,131430.0,25.0384,25.0929,25.0306,25.0929,131430.0
2016-09-12 15:25:00,32.23,32.26,32.2,32.26,96845.0,25.0929,25.1163,25.0695,25.1163,96845.0
2016-09-12 15:30:00,32.26,32.28,32.22,32.23,240908.0,25.1163,25.1318,25.0851,25.0929,240908.0
2016-09-12 15:35:00,32.23,32.26,32.22,32.25,164915.0,25.0929,25.1163,25.0851,25.1085,164915.0
2016-09-12 15:40:00,32.25,32.32,32.24,32.3,220089.0,25.1085,25.163,25.1007,25.1474,220089.0
2016-09-12 15:45:00,32.31,32.32,32.21,32.22,277308.0,25.1552,25.163,25.0773,25.0851,277308.0
2016-09-12 15:50:00,32.22,32.23,32.18,32.2,381430.0,25.0851,25.0929,25.054,25.0695,381430.0
2016-09-12 15:55:00,32.21,32.26,32.2,32.23,514351.0,25.0773,25.1163,25.0695,25.0929,514351.0
2016-09-13 09:30:00,31.69,31.88,31.68,31.83,307089.0,24.6725,24.8204,24.6647,24.7815,307089.0
2016-09-13 09:35:00,31.84,31.9,31.69,31.86,290033.0,24.7893,24.836,24.6725,24.8048,290033.0
2016-09-13 09:40:00,31.87,32.0,31.86,31.9,192332.0,24.8126,24.9138,24.8048,24.836,192332.0
2016-09-13 09:45:00,31.9,31.97,31.85,31.88,151422.0,24.836,24.8905,24.7971,24.8204,151422.0
2016-09-13 09:50:00,31.87,31.89,31.75,31.76,110858.0,24.8126,24.8282,24.7192,24.727,110858.0
2016-09-13 09:55:00,31.75,31.83,31.71,31.79,173968.0,24.7192,24.7815,24.6881,24.7503,173968.0
2016-09-13 10:00:00,31.79,31.79,31.68,31.7,143840.0,24.7503,24.7503,24.6647,24.6803,143840.0
2016-09-13 10:05:00,31.69,31.78,31.68,31.73,205099.0,24.6725,24.7426,24.6647,24.7036,205099.0
2016-09-13 10:10:00,31.73,31.73,31.57,31.64,276211.0,24.7036,24.7036,24.5791,24.6336,276211.0
2016-09-13 10:15:00,31.64,31.7,31.63,31.65,107825.0,24.6336,24.6803,24.6258,24.6413,107825.0
2016-09-13 10:20:00,31.65,31.7,31.58,31.67,155411.0,24.6413,24.6803,24.5868,24.6569,155411.0
2016-09-13 10:25:00,31.66,31.74,31.64,31.71,113484.0,24.6491,24.7114,24.6336,24.6881,113484.0
2016-09-13 10:30:00,31.71,31.72,31.63,31.7,112098.0,24.6881,24.6958,24.6258,24.6803,112098.0
2016-09-13 10:35:00,31.7,31.72,31.62,31.65,118239.0,24.6803,24.6958,24.618,24.6413,118239.0
2016-09-13 10:40:00,31.66,31.68,31.62,31.65,189996.0,24.6491,24.6647,24.618,24.6413,189996.0
2016-09-13 10:45:00,31.65,31.68,31.52,31.55,250582.0,24.6413,24.6647,24.5401,24.5635,250582.0
2016-09-13 10:50:00,31.54,31.59,31.5,31.55,91008.0,24.5557,24.5946,24.5246,24.5635,91008.0
2016-09-13 10:55:00,31.54,31.59,31.53,31.55,59255.0,24.5557,24.5946,24.5479,24.5635,59255.0
2016-09-13 11:00:00,31.55,31.6,31.54,31.56,116445.0,24.5635,24.6024,24.5557,24.5713,116445.0
2016-09-13 11:05:00,31.55,31.56,31.47,31.5,126617.0,24.5635,24.5713,24.5012,24.5246,126617.0
2016-09-13 11:10:00,31.49,31.51,31.44,31.44,115556.0,24.5168,24.5323,24.4778,24.4778,115556.0
2016-09-13 11:15:00,31.45,31.49,31.41,31.46,80157.0,24.4856,24.5168,24.4545,24.4934,80157.0
2016-09-13 11:20:00,31.46,31.51,31.44,31.49,57591.0,24.4934,24.5323,24.4778,24.5168,57591.0
2016-09-13 11:25:00,31.49,31.51,31.44,31.44,64520.0,24.5168,24.5323,24.4778,24.4778,64520.0
2016-09-13 11:30:00,31.44,31.48,31.4,31.41,122280.0,24.4778,24.509,24.4467,24.4545,122280.0
2016-09-13 11:35:00,31.4,31.41,31.35,31.35,243175.0,24.4467,24.4545,24.4078,24.4078,243175.0
2016-09-13 11:40:00,31.35,31.4,31.35,31.39,139376.0,24.4078,24.4467,24.4078,24.4389,139376.0
2016-09-13 11:45:00,31.38,31.39,31.32,31.34,67852.0,24.4311,24.4389,24.3844,24.4,67852.0
2016-09-13 11:50:00,31.34,31.38,31.29,31.29,152696.0,24.4,24.4311,24.3611,24.3611,152696.0
2016-09-13 11:55:00,31.29,31.31,31.27,31.3,168067.0,24.3611,24.3766,24.3455,24.3688,168067.0
2016-09-13 12:00:00,31.3,31.37,31.29,31.35,195774.0,24.3688,24.4233,24.3611,24.4078,195774.0
2016-09-13 12:05:00,31.34,31.43,31.33,31.42,203694.0,24.4,24.4701,24.3922,24.4623,203694.0
2016-09-13 12:10:00,31.42,31.5,31.42,31.49,87539.0,24.4623,24.5246,24.4623,24.5168,87539.0
2016-09-13 12:15:00,31.49,31.51,31.47,31.49,70938.0,24.5168,24.5323,24.5012,24.5168,70938.0
2016-09-13 12:20:00,31.49,31.52,31.45,31.48,96138.0,24.5168,24.5401,24.4856,24.509,96138.0
2016-09-13 12:25:00,31.47,31.53,31.46,31.51,117906.0,24.5012,24.5479,24.4934,24.5323,117906.0
2016-09-13 12:30:00,31.5,31.5,31.46,31.46,117075.0,24.5246,24.5246,24.4934,24.4934,117075.0
2016-09-13 12:35:00,31.46,31.49,31.45,31.49,131370.0,24.4934,24.5168,24.4856,24.5168,131370.0
2016-09-13 12:40:00,31.48,31.49,31.43,31.48,92344.0,24.509,24.5168,24.4701,24.509,92344.0
2016-09-13 12:45:00,31.48,31.49,31.45,31.47,128300.0,24.509,24.5168,24.4856,24.5012,128300.0
2016-09-13 12:50:00,31.47,31.48,31.4,31.43,96273.0,24.5012,24.509,24.4467,24.4701,96273.0
2016-09-13 12:55:00,31.44,31.44,31.38,31.44,52227.0,24.4778,24.4778,24.4311,24.4778,52227.0
2016-09-13 13:00:00,31.44,31.45,31.41,31.44,115314.0,24.4778,24.4856,24.4545,24.4778,115314.0
2016-09-13 13:05:00,31.45,31.46,31.41,31.42,147751.0,24.4856,24.4934,24.4545,24.4623,147751.0
2016-09-13 13:10:00,31.42,31.46,31.41,31.45,114703.0,24.4623,24.4934,24.4545,24.4856,114703.0
2016-09-13 13:15:00,31.45,31.55,31.44,31.55,200763.0,24.4856,24.5635,24.4778,24.5635,200763.0
2016-09-13 13:20:00,31.55,31.57,31.5,31.51,142453.0,24.5635,24.5791,24.5246,24.5323,142453.0
2016-09-13 13:25:00,31.51,31.6,31.5,31.59,130359.0,24.5323,24.6024,24.5246,24.5946,130359.0
2016-09-13 13:30:00,31.59,31.66,31.52,31.53,298719.0,24.5946,24.6491,24.5401,24.5479,298719.0
2016-09-13 13:35:00,31.53,31.6,31.52,31.57,138297.0,24.5479,24.6024,24.5401,24.5791,138297.0
2016-09-13 13:40:00,31.57,31.6,31.52,31.53,159280.0,24.5791,24.6024,24.5401,24.5479,159280.0
2016-09-13 13:45:00,31.54,31.55,31.48,31.48,109728.0,24.5557,24.5635,24.509,24.509,109728.0
2016-09-13 13:50:00,31.49,31.5,31.38,31.39,93874.0,24.5168,24.5246,24.4311,24.4389,93874.0
2016-09-13 13:55:00,31.39,31.44,31.38,31.43,59153.0,24.4389,24.4778,24.4311,24.4701,59153.0
2016-09-13 14:00:00,31.42,31.44,31.37,31.41,107138.0,24.4623,24.4778,24.4233,24.4545,107138.0
2016-09-13 14:05:00,31.41,31.47,31.39,31.46,63523.0,24.4545,24.5012,24.4389,24.4934,63523.0
2016-09-13 14:10:00,31.46,31.47,31.43,31.43,154241.0,24.4934,24.5012,24.4701,24.4701,154241.0
2016-09-13 14:15:00,31.43,31.43,31.37,31.42,109712.0,24.4701,24.4701,24.4233,24.4623,109712.0
2016-09-13 14:20:00,31.41,31.43,31.37,31.42,106408.0,24.4545,24.4701,24.4233,24.4623,106408.0
2016-09-13 14:25:00,31.42,31.46,31.38,31.38,90363.0,24.4623,24.4934,24.4311,24.4311,90363.0
2016-09-13 14:30:00,31.38,31.43,31.36,31.41,76137.0,24.4311,24.4701,24.4156,24.4545,76137.0
2016-09-13 14:35:00,31.41,31.45,31.4,31.45,54349.0,24.4545,24.4856,24.4467,24.4856,54349.0
2016-09-13 14:40:00,31.45,31.52,31.44,31.52,87372.0,24.4856,24.5401,24.4778,24.5401,87372.0
2016-09-13 14:45:00,31.51,31.55,31.48,31.53,86149.0,24.5323,24.5635,24.509,24.5479,86149.0
2016-09-13 14:50:00,31.54,31.56,31.51,31.52,73878.0,24.5557,24.5713,24.5323,24.5401,73878.0
2016-09-13 14:55:00,31.52,31.54,31.46,31.46,153428.0,24.5401,24.5557,24.4934,24.4934,153428.0
2016-09-13 15:00:00,31.47,31.5,31.44,31.46,89854.0,24.5012,24.5246,24.4778,24.4934,89854.0
2016-09-13 15:05:00,31.46,31.51,31.45,31.49,126531.0,24.4934,24.5323,24.4856,24.5168,126531.0
2016-09-13 15:10:00,31.49,31.5,31.4,31.42,117018.0,24.5168,24.5246,24.4467,24.4623,117018.0
2016-09-13 15:15:00,31.43,31.51,31.42,31.48,210280.0,24.4701,24.5323,24.4623,24.509,210280.0
2016-09-13 15:20:00,31.49,31.54,31.48,31.5,291293.0,24.5168,24.5557,24.509,24.5246,291293.0
2016-09-13 15:25:00,31.5,31.57,31.49,31.54,141567.0,24.5246,24.5791,24.5168,24.5557,141567.0
2016-09-13 15:30:00,31.55,31.57,31.53,31.55,238305.0,24.5635,24.5791,24.5479,24.5635,238305.0
2016-09-13 15:35:00,31.55,31.58,31.54,31.57,164046.0,24.5635,24.5868,24.5557,24.5791,164046.0
2016-09-13 15:40:00,31.56,31.57,31.44,31.45,292419.0,24.5713,24.5791,24.4778,24.4856,292419.0
2016-09-13 15:45:00,31.44,31.49,31.4,31.47,343252.0,24.4778,24.5168,24.4467,24.5012,343252.0
2016-09-13 15:50:00,31.48,31.57,31.47,31.57,470440.0,24.509,24.5791,24.5012,24.5791,470440.0
2016-09-13 15:55:00,31.57,31.57,31.44,31.46,687223.0,24.5791,24.5791,24.4778,24.4934,687223.0
2016-09-14 09:30:00,31.49,31.66,31.41,31.64,325681.0,24.5168,24.6491,24.4545,24.6336,325681.0
2016-09-14 09:35:00,31.64,31.66,31.54,31.59,171335.0,24.6336,24.6491,24.5557,24.5946,171335.0
2016-09-14 09:40:00,31.58,31.59,31.47,31.52,169844.0,24.5868,24.5946,24.5012,24.5401,169844.0
2016-09-14 09:45:00,31.52,31.52,31.39,31.41,210227.0,24.5401,24.5401,24.4389,24.4545,210227.0
2016-09-14 09:50:00,31.41,31.41,31.31,31.36,134687.0,24.4545,24.4545,24.3766,24.4156,134687.0
2016-09-14 09:55:00,31.36,31.53,31.34,31.5,106573.0,24.4156,24.5479,24.4,24.5246,106573.0
2016-09-14 10:00:00,31.5,31.53,31.46,31.46,122010.0,24.5246,24.5479,24.4934,24.4934,122010.0
2016-09-14 10:05:00,31.47,31.59,31.46,31.57,120028.0,24.5012,24.5946,24.4934,24.5791,120028.0
2016-09-14 10:10:00,31.57,31.62,31.55,31.6,110087.0,24.5791,24.618,24.5635,24.6024,110087.0
2016-09-14 10:15:00,31.59,31.62,31.57,31.59,125235.0,24.5946,24.618,24.5791,24.5946,125235.0
2016-09-14 10:20:00,31.6,31.71,31.58,31.71,116265.0,24.6024,24.6881,24.5868,24.6881,116265.0
2016-09-14 10:25:00,31.71,31.73,31.64,31.67,98936.0,24.6881,24.7036,24.6336,24.6569,98936.0
2016-09-14 10:30:00,31.67,31.79,31.67,31.75,151577.0,24.6569,24.7503,24.6569,24.7192,151577.0
2016-09-14 10:35:00,31.75,31.81,31.69,31.7,134889.0,24.7192,24.7659,24.6725,24.6803,134889.0
2016-09-14 10:40:00,31.71,31.72,31.59,31.62,95888.0,24.6881,24.6958,24.5946,24.618,95888.0
2016-09-14 10:45:00,31.63,31.68,31.62,31.64,77865.0,24.6258,24.6647,24.618,24.6336,77865.0
2016-09-14 10:50:00,31.65,31.66,31.58,31.58,119159.0,24.6413,24.6491,24.5868,24.5868,119159.0
2016-09-14 10:55:00,31.59,31.61,31.54,31.57,203264.0,24.5946,24.6102,24.5557,24.5791,203264.0
2016-09-14 11:00:00,31.56,31.65,31.56,31.61,105659.0,24.5713,24.6413,24.5713,24.6102,105659.0
2016-09-14 11:05:00,31.61,31.63,31.57,31.57,93433.0,24.6102,24.6258,24.5791,24.5791,93433.0
2016-09-14 11:10:00,31.57,31.61,31.51,31.6,173416.0,24.5791,24.6102,24.5323,24.6024,173416.0
2016-09-14 11:15:00,31.6,31.65,31.59,31.61,109161.0,24.6024,24.6413,24.5946,24.6102,109161.0
2016-09-14 11:20:00,31.62,31.69,31.61,31.68,64247.0,24.618,24.6725,24.6102,24.6647,64247.0
2016-09-14 11:25:00,31.69,31.71,31.65,31.66,117711.0,24.6725,24.6881,24.6413,24.6491,117711.0
2016-09-14 11:30:00,31.66,31.66,31.6,31.61,149646.0,24.6491,24.6491,24.6024,24.6102,149646.0
2016-09-14 11:35:00,31.6,31.7,31.59,31.68,101222.0,24.6024,24.6803,24.5946,24.6647,101222.0
2016-09-14 11:40:00,31.68,31.73,31.66,31.66,56213.0,24.6647,24.7036,24.6491,24.6491,56213.0
2016-09-14 11:45:00,31.66,31.71,31.63,31.64,49459.0,24.6491,24.6881,24.6258,24.6336,49459.0
2016-09-14 11:50:00,31.64,31.69,31.64,31.66,63568.0,24.6336,24.6725,24.6336,24.6491,63568.0
2016-09-14 11:55:00,31.66,31.7,31.66,31.69,55904.0,24.6491,24.6803,24.6491,24.6725,55904.0
2016-09-14 12:00:00,31.68,31.71,31.66,31.69,56792.0,24.6647,24.6881,24.6491,24.6725,56792.0
2016-09-14 12:05:00,31.69,31.71,31.65,31.69,69788.0,24.6725,24.6881,24.6413,24.6725,69788.0
2016-09-14 12:10:00,31.69,31.71,31.66,31.7,157404.0,24.6725,24.6881,24.6491,24.6803,157404.0
2016-09-14 12:15:00,31.7,31.74,31.69,31.73,60499.0,24.6803,24.7114,24.6725,24.7036,60499.0
2016-09-14 12:20:00,31.73,31.75,31.72,31.73,53363.0,24.7036,24.7192,24.6958,24.7036,53363.0
2016-09-14 12:25:00,31.73,31.78,31.72,31.74,85919.0,24.7036,24.7426,24.6958,24.7114,85919.0
2016-09-14 12:30:00,31.74,31.75,31.71,31.74,57019.0,24.7114,24.7192,24.6881,24.7114,57019.0
2016-09-14 12:35:00,31.74,31.74,31.69,31.69,55982.0,24.7114,24.7114,24.6725,24.6725,55982.0
2016-09-14 12:40:00,31.69,31.69,31.64,31.66,62226.0,24.6725,24.6725,24.6336,24.6491,62226.0
2016-09-14 12:45:00,31.65,31.67,31.61,31.64,62084.0,24.6413,24.6569,24.6102,24.6336,62084.0
2016-09-14 12:50:00,31.64,31.65,31.62,31.62,33538.0,24.6336,24.6413,24.618,24.618,33538.0
2016-09-14 12:55:00,31.63,31.67,31.62,31.66,56769.0,24.6258,24.6569,24.618,24.6491,56769.0
2016-09-14 13:00:00,31.66,31.71,31.65,31.68,46339.0,24.6491,24.6881,24.6413,24.6647,46339.0
2016-09-14 13:05:00,31.69,31.73,31.66,31.72,45410.0,24.6725,24.7036,24.6491,24.6958,45410.0
2016-09-14 13:10:00,31.73,31.73,31.67,31.69,49076.0,24.7036,24.7036,24.6569,24.6725,49076.0
2016-09-14 13:15:00,31.68,31.72,31.67,31.71,50633.0,24.6647,24.6958,24.6569,24.6881,50633.0
2016-09-14 13:20:00,31.71,31.74,31.68,31.74,61078.0,24.6881,24.7114,24.6647,24.7114,61078.0
2016-09-14 13:25:00,31.74,31.76,31.71,31.72,71342.0,24.7114,24.727,24.6881,24.6958,71342.0
2016-09-14 13:30:00,31.71,31.76,31.71,31.75,72822.0,24.6881,24.727,24.6881,24.7192,72822.0
2016-09-14 13:35:00,31.74,31.75,31.68,31.71,80364.0,24.7114,24.7192,24.6647,24.6881,80364.0
2016-09-14 13:40:00,31.71,31.72,31.67,31.71,71542.0,24.6881,24.6958,24.6569,24.6881,71542.0
2016-09-14 13:45:00,31.7,31.71,31.63,31.63,218314.0,24.6803,24.6881,24.6258,24.6258,218314.0
2016-09-14 13:50:00,31.63,31.66,31.61,31.66,205498.0,24.6258,24.6491,24.6102,24.6491,205498.0
2016-09-14 13:55:00,31.66,31.68,31.64,31.66,63226.0,24.6491,24.6647,24.6336,24.6491,63226.0
2016-09-14 14:00:00,31.65,31.71,31.65,31.65,66871.0,24.6413,24.6881,24.6413,24.6413,66871.0
2016-09-14 14:05:00,31.66,31.68,31.65,31.65,110026.0,24.6491,24.6647,24.6413,24.6413,110026.0
2016-09-14 14:10:00,31.65,31.66,31.6,31.63,97082.0,24.6413,24.6491,24.6024,24.6258,97082.0
2016-09-14 14:15:00,31.62,31.68,31.62,31.68,94607.0,24.618,24.6647,24.618,24.6647,94607.0
2016-09-14 14:20:00,31.67,31.7,31.63,31.69,69536.0,24.6569,24.6803,24.6258,24.6725,69536.0
2016-09-14 14:25:00,31.68,31.7,31.63,31.69,80442.0,24.6647,24.6803,24.6258,24.6725,80442.0
2016-09-14 14:30:00,31.69,31.72,31.66,31.69,111424.0,24.6725,24.6958,24.6491,24.6725,111424.0
2016-09-14 14:35:00,31.68,31.71,31.68,31.7,48607.0,24.6647,24.6881,24.6647,24.6803,48607.0
2016-09-14 14:40:00,31.7,31.75,31.68,31.72,82844.0,24.6803,24.7192,24.6647,24.6958,82844.0
2016-09-14 14:45:00,31.72,31.73,31.68,31.7,47972.0,24.6958,24.7036,24.6647,24.6803,47972.0
2016-09-14 14:50:00,31.7,31.74,31.68,31.71,122665.0,24.6803,24.7114,24.6647,24.6881,122665.0
2016-09-14 14:55:00,31.72,31.76,31.71,31.73,91591.0,24.6958,24.727,24.6881,24.7036,91591.0
2016-09-14 15:00:00,31.73,31.74,31.68,31.69,151890.0,24.7036,24.7114,24.6647,24.6725,151890.0
2016-09-14 15:05:00,31.69,31.7,31.63,31.65,142766.0,24.6725,24.6803,24.6258,24.6413,142766.0
2016-09-14 15:10:00,31.65,31.65,31.59,31.6,188297.0,24.6413,24.6413,24.5946,24.6024,188297.0
2016-09-14 15:15:00,31.6,31.61,31.54,31.57,148372.0,24.6024,24.6102,24.5557,24.5791,148372.0
2016-09-14 15:20:00,31.57,31.6,31.51,31.53,170714.0,24.5791,24.6024,24.5323,24.5479,170714.0
2016-09-14 15:25:00,31.54,31.55,31.48,31.49,120807.0,24.5557,24.5635,24.509,24.5168,120807.0
2016-09-14 15:30:00,31.49,31.55,31.48,31.52,254808.0,24.5168,24.5635,24.509,24.5401,254808.0
2016-09-14 15:35:00,31.52,31.54,31.48,31.5,204481.0,24.5401,24.5557,24.509,24.5246,204481.0
2016-09-14 15:40:00,31.5,31.6,31.49,31.59,266803.0,24.5246,24.6024,24.5168,24.5946,266803.0
2016-09-14 15:45:00,31.58,31.62,31.56,31.61,344168.0,24.5868,24.618,24.5713,24.6102,344168.0
2016-09-14 15:50:00,31.6,31.61,31.54,31.59,371219.0,24.6024,24.6102,24.5557,24.5946,371219.0
2016-09-14 15:55:00,31.59,31.6,31.52,31.57,718085.0,24.5946,24.6024,24.5401,24.5791,718085.0
2016-09-15 09:30:00,31.55,31.73,31.5,31.73,307148.0,24.5635,24.7036,24.5246,24.7036,307148.0
2016-09-15 09:35:00,31.72,31.78,31.58,31.58,194595.0,24.6958,24.7426,24.5868,24.5868,194595.0
2016-09-15 09:40:00,31.58,31.7,31.58,31.64,202719.0,24.5868,24.6803,24.5868,24.6336,202719.0
2016-09-15 09:45:00,31.64,31.66,31.59,31.62,240996.0,24.6336,24.6491,24.5946,24.618,240996.0
2016-09-15 09:50:00,31.62,31.7,31.61,31.66,183130.0,24.618,24.6803,24.6102,24.6491,183130.0
2016-09-15 09:55:00,31.65,31.73,31.65,31.68,94882.0,24.6413,24.7036,24.6413,24.6647,94882.0
2016-09-15 10:00:00,31.68,31.7,31.6,31.69,136195.0,24.6647,24.6803,24.6024,24.6725,136195.0
2016-09-15 10:05:00,31.69,31.77,31.68,31.69,208172.0,24.6725,24.7348,24.6647,24.6725,208172.0
2016-09-15 10:10:00,31.7,31.83,31.69,31.82,184435.0,24.6803,24.7815,24.6725,24.7737,184435.0
2016-09-15 10:15:00,31.83,31.86,31.79,31.79,229931.0,24.7815,24.8048,24.7503,24.7503,229931.0
2016-09-15 10:20:00,31.79,31.79,31.72,31.74,99873.0,24.7503,24.7503,24.6958,24.7114,99873.0
2016-09-15 10:25:00,31.74,31.8,31.71,31.72,80791.0,24.7114,24.7581,24.6881,24.6958,80791.0
2016-09-15 10:30:00,31.73,31.77,31.7,31.72,114145.0,24.7036,24.7348,24.6803,24.6958,114145.0
2016-09-15 10:35:00,31.71,31.78,31.71,31.77,78975.0,24.6881,24.7426,24.6881,24.7348,78975.0
2016-09-15 10:40:00,31.77,31.79,31.69,31.76,81002.0,24.7348,24.7503,24.6725,24.727,81002.0
2016-09-15 10:45:00,31.76,31.79,31.73,31.78,117239.0,24.727,24.7503,24.7036,24.7426,117239.0
2016-09-15 10:50:00,31.79,31.84,31.78,31.79,109446.0,24.7503,24.7893,24.7426,24.7503,109446.0
2016-09-15 10:55:00,31.78,31.83,31.77,31.81,112161.0,24.7426,24.7815,24.7348,24.7659,112161.0
2016-09-15 11:00:00,31.82,31.85,31.81,31.82,97643.0,24.7737,24.7971,24.7659,24.7737,97643.0
2016-09-15 11:05:00,31.82,31.84,31.79,31.82,126596.0,24.7737,24.7893,24.7503,24.7737,126596.0
2016-09-15 11:10:00,31.82,31.83,31.79,31.82,96672.0,24.7737,24.7815,24.7503,24.7737,96672.0
2016-09-15 11:15:00,31.82,31.86,31.81,31.86,77138.0,24.7737,24.8048,24.7659,24.8048,77138.0
2016-09-15 11:20:00,31.86,31.86,31.81,31.84,168607.0,24.8048,24.8048,24.7659,24.7893,168607.0
2016-09-15 11:25:00,31.85,31.96,31.84,31.95,123734.0,24.7971,24.8827,24.7893,24.8749,123734.0
2016-09-15 11:30:00,31.94,31.97,31.92,31.93,81784.0,24.8671,24.8905,24.8515,24.8593,81784.0
2016-09-15 11:35:00,31.94,31.94,31.87,31.9,120009.0,24.8671,24.8671,24.8126,24.836,120009.0
2016-09-15 11:40:00,31.9,31.91,31.87,31.87,211695.0,24.836,24.8438,24.8126,24.8126,211695.0
2016-09-15 11:45:00,31.87,31.89,31.83,31.84,80429.0,24.8126,24.8282,24.7815,24.7893,80429.0
2016-09-15 11:50:00,31.85,31.88,31.84,31.87,75836.0,24.7971,24.8204,24.7893,24.8126,75836.0
2016-09-15 11:55:00,31.87,31.87,31.76,31.77,102842.0,24.8126,24.8126,24.727,24.7348,102842.0
2016-09-15 12:00:00,31.77,31.8,31.76,31.8,53121.0,24.7348,24.7581,24.727,24.7581,53121.0
2016-09-15 12:05:00,31.8,31.85,31.79,31.82,71147.0,24.7581,24.7971,24.7503,24.7737,71147.0
2016-09-15 12:10:00,31.82,31.85,31.8,31.81,78010.0,24.7737,24.7971,24.7581,24.7659,78010.0
2016-09-15 12:15:00,31.81,31.85,31.79,31.82,50353.0,24.7659,24.7971,24.7503,24.7737,50353.0
2016-09-15 12:20:00,31.81,31.87,31.81,31.87,48199.0,24.7659,24.8126,24.7659,24.8126,48199.0
2016-09-15 12:25:00,31.87,31.87,31.8,31.82,65307.0,24.8126,24.8126,24.7581,24.7737,65307.0
2016-09-15 12:30:00,31.82,31.83,31.79,31.79,67774.0,24.7737,24.7815,24.7503,24.7503,67774.0
2016-09-15 12:35:00,31.81,31.81,31.76,31.81,116431.0,24.7659,24.7659,24.727,24.7659,116431.0
2016-09-15 12:40:00,31.8,31.81,31.76,31.78,47056.0,24.7581,24.7659,24.727,24.7426,47056.0
2016-09-15 12:45:00,31.78,31.81,31.76,31.8,43901.0,24.7426,24.7659,24.727,24.7581,43901.0
2016-09-15 12:50:00,31.79,31.8,31.77,31.79,54884.0,24.7503,24.7581,24.7348,24.7503,54884.0
2016-09-15 12:55:00,31.79,31.8,31.78,31.79,69538.0,24.7503,24.7581,24.7426,24.7503,69538.0
2016-09-15 13:00:00,31.79,31.83,31.78,31.83,79889.0,24.7503,24.7815,24.7426,24.7815,79889.0
2016-09-15 13:05:00,31.82,31.84,31.8,31.83,76717.0,24.7737,24.7893,24.7581,24.7815,76717.0
2016-09-15 13:10:00,31.83,31.83,31.77,31.8,78637.0,24.7815,24.7815,24.7348,24.7581,78637.0
2016-09-15 13:15:00,31.8,31.83,31.77,31.82,114170.0,24.7581,24.7815,24.7348,24.7737,114170.0
2016-09-15 13:20:00,31.82,31.83,31.8,31.81,52464.0,24.7737,24.7815,24.7581,24.7659,52464.0
2016-09-15 13:25:00,31.81,31.85,31.79,31.8,75001.0,24.7659,24.7971,24.7503,24.7581,75001.0
2016-09-15 13:30:00,31.8,31.86,31.8,31.86,63189.0,24.7581,24.8048,24.7581,24.8048,63189.0
2016-09-15 13:35:00,31.86,31.88,31.85,31.86,52375.0,24.8048,24.8204,24.7971,24.8048,52375.0
2016-09-15 13:40:00,31.86,31.94,31.85,31.93,98227.0,24.8048,24.8671,24.7971,24.8593,98227.0
2016-09-15 13:45:00,31.94,31.97,31.93,31.96,69483.0,24.8671,24.8905,24.8593,24.8827,69483.0
2016-09-15 13:50:00,31.96,31.98,31.94,31.98,83953.0,24.8827,24.8983,24.8671,24.8983,83953.0
2016-09-15 13:55:00,31.97,31.99,31.96,31.98,75302.0,24.8905,24.906,24.8827,24.8983,75302.0
2016-09-15 14:00:00,31.98,32.0,31.97,31.99,111451.0,24.8983,24.9138,24.8905,24.906,111451.0
2016-09-15 14:05:00,31.99,32.04,31.98,32.04,124369.0,24.906,24.945,24.8983,24.945,124369.0
2016-09-15 14:10:00,32.04,32.04,32.0,32.02,51989.0,24.945,24.945,24.9138,24.9294,51989.0
2016-09-15 14:15:00,32.02,32.09,32.02,32.09,98583.0,24.9294,24.9839,24.9294,24.9839,98583.0
2016-09-15 14:20:00,32.09,32.13,32.08,32.13,74745.0,24.9839,25.015,24.9761,25.015,74745.0
2016-09-15 14:25:00,32.13,32.14,32.09,32.1,123393.0,25.015,25.0228,24.9839,24.9917,123393.0
2016-09-15 14:30:00,32.1,32.1,32.03,32.03,98816.0,24.9917,24.9917,24.9372,24.9372,98816.0
2016-09-15 14:35:00,32.03,32.05,32.02,32.05,56800.0,24.9372,24.9528,24.9294,24.9528,56800.0
2016-09-15 14:40:00,32.04,32.05,32.0,32.01,48023.0,24.945,24.9528,24.9138,24.9216,48023.0
2016-09-15 14:45:00,32.02,32.03,32.0,32.02,32749.0,24.9294,24.9372,24.9138,24.9294,32749.0
2016-09-15 14:50:00,32.02,32.05,32.02,32.05,83994.0,24.9294,24.9528,24.9294,24.9528,83994.0
2016-09-15 14:55:00,32.05,32.06,32.03,32.04,51630.0,24.9528,24.9605,24.9372,24.945,51630.0
2016-09-15 15:00:00,32.04,32.05,32.01,32.02,97699.0,24.945,24.9528,24.9216,24.9294,97699.0
2016-09-15 15:05:00,32.01,32.02,31.97,31.97,131526.0,24.9216,24.9294,24.8905,24.8905,131526.0
2016-09-15 15:10:00,31.97,31.98,31.95,31.98,107161.0,24.8905,24.8983,24.8749,24.8983,107161.0
2016-09-15 15:15:00,31.98,31.98,31.92,31.95,105621.0,24.8983,24.8983,24.8515,24.8749,105621.0
2016-09-15 15:20:00,31.95,31.97,31.93,31.96,90564.0,24.8749,24.8905,24.8593,24.8827,90564.0
2016-09-15 15:25:00,31.95,32.01,31.95,32.0,131132.0,24.8749,24.9216,24.8749,24.9138,131132.0
2016-09-15 15:30:00,32.0,32.03,31.98,31.99,120126.0,24.9138,24.9372,24.8983,24.906,120126.0
2016-09-15 15:35:00,31.99,32.02,31.97,32.02,145929.0,24.906,24.9294,24.8905,24.9294,145929.0
2016-09-15 15:40:00,32.01,32.04,32.0,32.02,132569.0,24.9216,24.945,24.9138,24.9294,132569.0
2016-09-15 15:45:00,32.02,32.03,31.98,31.98,193068.0,24.9294,24.9372,24.8983,24.8983,193068.0
2016-09-15 15:50:00,31.99,32.0,31.94,31.95,269117.0,24.906,24.9138,24.8671,24.8749,269117.0
2016-09-15 15:55:00,31.95,31.98,31.95,31.96,522267.0,24.8749,24.8983,24.8749,24.8827,522267.0
2016-09-16 09:30:00,31.67,31.75,31.57,31.69,1343115.0,24.6569,24.7192,24.5791,24.6725,1343115.0
2016-09-16 09:35:00,31.68,31.69,31.57,31.58,181185.0,24.6647,24.6725,24.5791,24.5868,181185.0
2016-09-16 09:40:00,31.58,31.67,31.55,31.66,184308.0,24.5868,24.6569,24.5635,24.6491,184308.0
2016-09-16 09:45:00,31.65,31.76,31.65,31.74,136962.0,24.6413,24.727,24.6413,24.7114,136962.0
2016-09-16 09:50:00,31.74,31.78,31.67,31.68,81308.0,24.7114,24.7426,24.6569,24.6647,81308.0
2016-09-16 09:55:00,31.68,31.71,31.64,31.66,82974.0,24.6647,24.6881,24.6336,24.6491,82974.0
2016-09-16 10:00:00,31.65,31.69,31.55,31.56,114505.0,24.6413,24.6725,24.5635,24.5713,114505.0
2016-09-16 10:05:00,31.56,31.58,31.45,31.49,187870.0,24.5713,24.5868,24.4856,24.5168,187870.0
2016-09-16 10:10:00,31.49,31.5,31.43,31.43,130135.0,24.5168,24.5246,24.4701,24.4701,130135.0
2016-09-16 10:15:00,31.43,31.45,31.39,31.42,188409.0,24.4701,24.4856,24.4389,24.4623,188409.0
2016-09-16 10:20:00,31.42,31.44,31.41,31.42,85149.0,24.4623,24.4778,24.4545,24.4623,85149.0
2016-09-16 10:25:00,31.42,31.43,31.38,31.42,109353.0,24.4623,24.4701,24.4311,24.4623,109353.0
2016-09-16 10:30:00,31.42,31.45,31.39,31.4,104411.0,24.4623,24.4856,24.4389,24.4467,104411.0
2016-09-16 10:35:00,31.4,31.47,31.38,31.46,130959.0,24.4467,24.5012,24.4311,24.4934,130959.0
2016-09-16 10:40:00,31.46,31.5,31.44,31.48,148282.0,24.4934,24.5246,24.4778,24.509,148282.0
2016-09-16 10:45:00,31.49,31.51,31.46,31.47,142669.0,24.5168,24.5323,24.4934,24.5012,142669.0
2016-09-16 10:50:00,31.47,31.47,31.44,31.44,99085.0,24.5012,24.5012,24.4778,24.4778,99085.0
2016-09-16 10:55:00,31.44,31.45,31.42,31.43,111601.0,24.4778,24.4856,24.4623,24.4701,111601.0
2016-09-16 11:00:00,31.43,31.45,31.4,31.44,92636.0,24.4701,24.4856,24.4467,24.4778,92636.0
2016-09-16 11:05:00,31.44,31.53,31.43,31.5,95628.0,24.4778,24.5479,24.4701,24.5246,95628.0
2016-09-16 11:10:00,31.5,31.53,31.48,31.52,85307.0,24.5246,24.5479,24.509,24.5401,85307.0
2016-09-16 11:15:00,31.51,31.55,31.49,31.53,156057.0,24.5323,24.5635,24.5168,24.5479,156057.0
2016-09-16 11:20:00,31.53,31.59,31.52,31.59,127412.0,24.5479,24.5946,24.5401,24.5946,127412.0
2016-09-16 11:25:00,31.58,31.6,31.54,31.56,90899.0,24.5868,24.6024,24.5557,24.5713,90899.0
2016-09-16 11:30:00,31.56,31.64,31.55,31.64,158193.0,24.5713,24.6336,24.5635,24.6336,158193.0
2016-09-16 11:35:00,31.62,31.67,31.58,31.64,173288.0,24.618,24.6569,24.5868,24.6336,173288.0
2016-09-16 11:40:00,31.64,31.74,31.63,31.74,109604.0,24.6336,24.7114,24.6258,24.7114,109604.0
2016-09-16 11:45:00,31.73,31.77,31.7,31.73,100382.0,24.7036,24.7348,24.6803,24.7036,100382.0
2016-09-16 11:50:00,31.73,31.73,31.68,31.72,39399.0,24.7036,24.7036,24.6647,24.6958,39399.0
2016-09-16 11:55:00,31.71,31.72,31.68,31.72,53000.0,24.6881,24.6958,24.6647,24.6958,53000.0
2016-09-16 12:00:00,31.71,31.76,31.71,31.75,53268.0,24.6881,24.727,24.6881,24.7192,53268.0
2016-09-16 12:05:00,31.74,31.8,31.74,31.78,47251.0,24.7114,24.7581,24.7114,24.7426,47251.0
2016-09-16 12:10:00,31.77,31.78,31.72,31.72,35812.0,24.7348,24.7426,24.6958,24.6958,35812.0
2016-09-16 12:15:00,31.73,31.76,31.72,31.74,48405.0,24.7036,24.727,24.6958,24.7114,48405.0
2016-09-16 12:20:00,31.75,31.76,31.74,31.76,29758.0,24.7192,24.727,24.7114,24.727,29758.0
2016-09-16 12:25:00,31.76,31.78,31.72,31.73,63199.0,24.727,24.7426,24.6958,24.7036,63199.0
2016-09-16 12:30:00,31.73,31.74,31.68,31.7,45097.0,24.7036,24.7114,24.6647,24.6803,45097.0
2016-09-16 12:35:00,31.7,31.72,31.69,31.69,28067.0,24.6803,24.6958,24.6725,24.6725,28067.0
2016-09-16 12:40:00,31.69,31.7,31.64,31.66,25317.0,24.6725,24.6803,24.6336,24.6491,25317.0
2016-09-16 12:45:00,31.66,31.68,31.63,31.66,44134.0,24.6491,24.6647,24.6258,24.6491,44134.0
2016-09-16 12:50:00,31.65,31.66,31.61,31.63,49827.0,24.6413,24.6491,24.6102,24.6258,49827.0
2016-09-16 12:55:00,31.63,31.64,31.6,31.6,44771.0,24.6258,24.6336,24.6024,24.6024,44771.0
2016-09-16 13:00:00,31.6,31.65,31.6,31.64,38691.0,24.6024,24.6413,24.6024,24.6336,38691.0
2016-09-16 13:05:00,31.64,31.64,31.6,31.63,53643.0,24.6336,24.6336,24.6024,24.6258,53643.0
2016-09-16 13:10:00,31.62,31.65,31.6,31.6,36946.0,24.618,24.6413,24.6024,24.6024,36946.0
2016-09-16 13:15:00,31.6,31.63,31.6,31.62,23689.0,24.6024,24.6258,24.6024,24.618,23689.0
2016-09-16 13:20:00,31.61,31.63,31.6,31.61,63026.0,24.6102,24.6258,24.6024,24.6102,63026.0
2016-09-16 13:25:00,31.61,31.62,31.58,31.58,35607.0,24.6102,24.618,24.5868,24.5868,35607.0
2016-09-16 13:30:00,31.58,31.6,31.56,31.56,31946.0,24.5868,24.6024,24.5713,24.5713,31946.0
2016-09-16 13:35:00,31.56,31.56,31.51,31.52,244706.0,24.5713,24.5713,24.5323,24.5401,244706.0
2016-09-16 13:40:00,31.53,31.54,31.46,31.47,160640.0,24.5479,24.5557,24.4934,24.5012,160640.0
2016-09-16 13:45:00,31.46,31.47,31.4,31.41,191132.0,24.4934,24.5012,24.4467,24.4545,191132.0
2016-09-16 13:50:00,31.41,31.44,31.41,31.44,81261.0,24.4545,24.4778,24.4545,24.4778,81261.0
2016-09-16 13:55:00,31.44,31.45,31.42,31.43,63092.0,24.4778,24.4856,24.4623,24.4701,63092.0
2016-09-16 14:00:00,31.42,31.42,31.39,31.4,81949.0,24.4623,24.4623,24.4389,24.4467,81949.0
2016-09-16 14:05:00,31.4,31.51,31.39,31.51,143842.0,24.4467,24.5323,24.4389,24.5323,143842.0
2016-09-16 14:10:00,31.51,31.52,31.48,31.49,111875.0,24.5323,24.5401,24.509,24.5168,111875.0
2016-09-16 14:15:00,31.49,31.5,31.45,31.45,89135.0,24.5168,24.5246,24.4856,24.4856,89135.0
2016-09-16 14:20:00,31.46,31.49,31.45,31.48,65177.0,24.4934,24.5168,24.4856,24.509,65177.0
2016-09-16 14:25:00,31.48,31.5,31.46,31.5,73283.0,24.509,24.5246,24.4934,24.5246,73283.0
2016-09-16 14:30:00,31.5,31.53,31.48,31.49,87263.0,24.5246,24.5479,24.509,24.5168,87263.0
2016-09-16 14:35:00,31.48,31.5,31.48,31.49,100877.0,24.509,24.5246,24.509,24.5168,100877.0
2016-09-16 14:40:00,31.48,31.51,31.48,31.5,101643.0,24.509,24.5323,24.509,24.5246,101643.0
2016-09-16 14:45:00,31.5,31.51,31.49,31.5,72848.0,24.5246,24.5323,24.5168,24.5246,72848.0
2016-09-16 14:50:00,31.49,31.55,31.48,31.54,131612.0,24.5168,24.5635,24.509,24.5557,131612.0
2016-09-16 14:55:00,31.53,31.53,31.46,31.48,83283.0,24.5479,24.5479,24.4934,24.509,83283.0
2016-09-16 15:00:00,31.48,31.51,31.47,31.5,82801.0,24.509,24.5323,24.5012,24.5246,82801.0
2016-09-16 15:05:00,31.5,31.51,31.48,31.51,93572.0,24.5246,24.5323,24.509,24.5323,93572.0
2016-09-16 15:10:00,31.51,31.52,31.48,31.52,128935.0,24.5323,24.5401,24.509,24.5401,128935.0
2016-09-16 15:15:00,31.52,31.55,31.51,31.54,92639.0,24.5401,24.5635,24.5323,24.5557,92639.0
2016-09-16 15:20:00,31.54,31.57,31.53,31.54,110492.0,24.5557,24.5791,24.5479,24.5557,110492.0
2016-09-16 15:25:00,31.55,31.56,31.53,31.56,76985.0,24.5635,24.5713,24.5479,24.5713,76985.0
2016-09-16 15:30:00,31.55,31.63,31.55,31.61,161109.0,24.5635,24.6258,24.5635,24.6102,161109.0
2016-09-16 15:35:00,31.61,31.63,31.59,31.6,126464.0,24.6102,24.6258,24.5946,24.6024,126464.0
2016-09-16 15:40:00,31.61,31.63,31.6,31.63,158611.0,24.6102,24.6258,24.6024,24.6258,158611.0
2016-09-16 15:45:00,31.62,31.63,31.58,31.62,322757.0,24.618,24.6258,24.5868,24.618,322757.0
2016-09-16 15:50:00,31.62,31.62,31.59,31.61,238995.0,24.618,24.618,24.5946,24.6102,238995.0
2016-09-16 15:55:00,31.61,31.63,31.57,31.58,630950.0,24.6102,24.6258,24.5791,24.5868,630950.0
2016-09-19 09:30:00,31.72,31.83,31.67,31.82,226504.0,24.6958,24.7815,24.6569,24.7737,226504.0
2016-09-19 09:35:00,31.83,31.87,31.77,31.83,133796.0,24.7815,24.8126,24.7348,24.7815,133796.0
2016-09-19 09:40:00,31.82,31.85,31.77,31.82,89942.0,24.7737,24.7971,24.7348,24.7737,89942.0
2016-09-19 09:45:00,31.81,31.86,31.77,31.83,119649.0,24.7659,24.8048,24.7348,24.7815,119649.0
2016-09-19 09:50:00,31.84,31.87,31.83,31.85,140236.0,24.7893,24.8126,24.7815,24.7971,140236.0
2016-09-19 09:55:00,31.85,31.9,31.84,31.85,237211.0,24.7971,24.836,24.7893,24.7971,237211.0
2016-09-19 10:00:00,31.86,31.86,31.82,31.83,164394.0,24.8048,24.8048,24.7737,24.7815,164394.0
2016-09-19 10:05:00,31.84,31.84,31.77,31.8,100232.0,24.7893,24.7893,24.7348,24.7581,100232.0
2016-09-19 10:10:00,31.8,31.82,31.75,31.78,163702.0,24.7581,24.7737,24.7192,24.7426,163702.0
2016-09-19 10:15:00,31.78,31.88,31.77,31.88,59902.0,24.7426,24.8204,24.7348,24.8204,59902.0
2016-09-19 10:20:00,31.88,31.89,31.83,31.86,55295.0,24.8204,24.8282,24.7815,24.8048,55295.0
2016-09-19 10:25:00,31.88,31.89,31.84,31.87,38215.0,24.8204,24.8282,24.7893,24.8126,38215.0
2016-09-19 10:30:00,31.88,31.89,31.85,31.87,68528.0,24.8204,24.8282,24.7971,24.8126,68528.0
2016-09-19 10:35:00,31.87,31.87,31.78,31.82,70968.0,24.8126,24.8126,24.7426,24.7737,70968.0
2016-09-19 10:40:00,31.82,31.84,31.81,31.83,41137.0,24.7737,24.7893,24.7659,24.7815,41137.0
2016-09-19 10:45:00,31.83,31.86,31.83,31.84,90247.0,24.7815,24.8048,24.7815,24.7893,90247.0
2016-09-19 10:50:00,31.85,31.87,31.84,31.87,29524.0,24.7971,24.8126,24.7893,24.8126,29524.0
2016-09-19 10:55:00,31.87,31.88,31.83,31.86,48474.0,24.8126,24.8204,24.7815,24.8048,48474.0
2016-09-19 11:00:00,31.86,31.9,31.85,31.89,49870.0,24.8048,24.836,24.7971,24.8282,49870.0
2016-09-19 11:05:00,31.89,31.93,31.88,31.91,61739.0,24.8282,24.8593,24.8204,24.8438,61739.0
2016-09-19 11:10:00,31.91,31.95,31.91,31.95,50888.0,24.8438,24.8749,24.8438,24.8749,50888.0
2016-09-19 11:15:00,31.95,31.97,31.91,31.97,70748.0,24.8749,24.8905,24.8438,24.8905,70748.0
2016-09-19 11:20:00,31.97,31.98,31.94,31.95,55569.0,24.8905,24.8983,24.8671,24.8749,55569.0
2016-09-19 11:25:00,31.95,31.99,31.93,31.98,57101.0,24.8749,24.906,24.8593,24.8983,57101.0
2016-09-19 11:30:00,31.99,32.03,31.95,32.03,112469.0,24.906,24.9372,24.8749,24.9372,112469.0
2016-09-19 11:35:00,32.03,32.06,32.01,32.03,81200.0,24.9372,24.9605,24.9216,24.9372,81200.0
2016-09-19 11:40:00,32.03,32.07,32.01,32.06,53460.0,24.9372,24.9683,24.9216,24.9605,53460.0
2016-09-19 11:45:00,32.05,32.1,32.04,32.05,86018.0,24.9528,24.9917,24.945,24.9528,86018.0
2016-09-19 11:50:00,32.05,32.1,32.04,32.07,69953.0,24.9528,24.9917,24.945,24.9683,69953.0
2016-09-19 11:55:00,32.07,32.09,32.06,32.08,61573.0,24.9683,24.9839,24.9605,24.9761,61573.0
2016-09-19 12:00:00,32.08,32.09,32.06,32.08,118660.0,24.9761,24.9839,24.9605,24.9761,118660.0
2016-09-19 12:05:00,32.07,32.08,32.06,32.08,141558.0,24.9683,24.9761,24.9605,24.9761,141558.0
2016-09-19 12:10:00,32.07,32.08,32.0,32.03,285038.0,24.9683,24.9761,24.9138,24.9372,285038.0
2016-09-19 12:15:00,32.02,32.03,31.94,31.97,95066.0,24.9294,24.9372,24.8671,24.8905,95066.0
2016-09-19 12:20:00,31.97,31.99,31.92,31.93,59830.0,24.8905,24.906,24.8515,24.8593,59830.0
2016-09-19 12:25:00,31.92,31.98,31.92,31.97,73629.0,24.8515,24.8983,24.8515,24.8905,73629.0
2016-09-19 12:30:00,31.96,31.97,31.93,31.95,43262.0,24.8827,24.8905,24.8593,24.8749,43262.0
2016-09-19 12:35:00,31.95,31.95,31.92,31.94,31472.0,24.8749,24.8749,24.8515,24.8671,31472.0
2016-09-19 12:40:00,31.93,31.95,31.91,31.93,39704.0,24.8593,24.8749,24.8438,24.8593,39704.0
2016-09-19 12:45:00,31.93,31.94,31.9,31.9,34404.0,24.8593,24.8671,24.836,24.836,34404.0
2016-09-19 12:50:00,31.9,31.91,31.87,31.89,25728.0,24.836,24.8438,24.8126,24.8282,25728.0
2016-09-19 12:55:00,31.88,31.88,31.8,31.82,57078.0,24.8204,24.8204,24.7581,24.7737,57078.0
2016-09-19 13:00:00,31.81,31.81,31.76,31.77,87479.0,24.7659,24.7659,24.727,24.7348,87479.0
2016-09-19 13:05:00,31.77,31.79,31.77,31.78,44179.0,24.7348,24.7503,24.7348,24.7426,44179.0
2016-09-19 13:10:00,31.77,31.8,31.77,31.78,38024.0,24.7348,24.7581,24.7348,24.7426,38024.0
2016-09-19 13:15:00,31.78,31.79,31.74,31.74,36758.0,24.7426,24.7503,24.7114,24.7114,36758.0
2016-09-19 13:20:00,31.74,31.75,31.67,31.67,130933.0,24.7114,24.7192,24.6569,24.6569,130933.0
2016-09-19 13:25:00,31.67,31.69,31.66,31.67,51107.0,24.6569,24.6725,24.6491,24.6569,51107.0
2016-09-19 13:30:00,31.67,31.67,31.58,31.58,81926.0,24.6569,24.6569,24.5868,24.5868,81926.0
2016-09-19 13:35:00,31.58,31.6,31.55,31.56,111556.0,24.5868,24.6024,24.5635,24.5713,111556.0
2016-09-19 13:40:00,31.56,31.57,31.53,31.54,96618.0,24.5713,24.5791,24.5479,24.5557,96618.0
2016-09-19 13:45:00,31.54,31.57,31.52,31.55,234388.0,24.5557,24.5791,24.5401,24.5635,234388.0
2016-09-19 13:50:00,31.55,31.57,31.54,31.57,75751.0,24.5635,24.5791,24.5557,24.5791,75751.0
2016-09-19 13:55:00,31.57,31.59,31.54,31.59,73980.0,24.5791,24.5946,24.5557,24.5946,73980.0
2016-09-19 14:00:00,31.58,31.66,31.57,31.65,107114.0,24.5868,24.6491,24.5791,24.6413,107114.0
2016-09-19 14:05:00,31.65,31.7,31.64,31.68,108800.0,24.6413,24.6803,24.6336,24.6647,108800.0
2016-09-19 14:10:00,31.68,31.69,31.64,31.68,30861.0,24.6647,24.6725,24.6336,24.6647,30861.0
2016-09-19 14:15:00,31.68,31.7,31.68,31.69,35890.0,24.6647,24.6803,24.6647,24.6725,35890.0
2016-09-19 14:20:00,31.68,31.69,31.65,31.68,54443.0,24.6647,24.6725,24.6413,24.6647,54443.0
2016-09-19 14:25:00,31.68,31.71,31.66,31.71,41302.0,24.6647,24.6881,24.6491,24.6881,41302.0
2016-09-19 14:30:00,31.71,31.75,31.7,31.74,55197.0,24.6881,24.7192,24.6803,24.7114,55197.0
2016-09-19 14:35:00,31.74,31.75,31.7,31.71,55850.0,24.7114,24.7192,24.6803,24.6881,55850.0
2016-09-19 14:40:00,31.71,31.72,31.68,31.7,60030.0,24.6881,24.6958,24.6647,24.6803,60030.0
2016-09-19 14:45:00,31.7,31.77,31.7,31.75,43821.0,24.6803,24.7348,24.6803,24.7192,43821.0
2016-09-19 14:50:00,31.75,31.77,31.74,31.74,28495.0,24.7192,24.7348,24.7114,24.7114,28495.0
2016-09-19 14:55:00,31.75,31.77,31.74,31.76,25240.0,24.7192,24.7348,24.7114,24.727,25240.0
2016-09-19 15:00:00,31.76,31.76,31.73,31.75,74906.0,24.727,24.727,24.7036,24.7192,74906.0
2016-09-19 15:05:00,31.75,31.75,31.69,31.7,50634.0,24.7192,24.7192,24.6725,24.6803,50634.0
2016-09-19 15:10:00,31.69,31.7,31.67,31.68,62010.0,24.6725,24.6803,24.6569,24.6647,62010.0
2016-09-19 15:15:00,31.67,31.68,31.63,31.67,77967.0,24.6569,24.6647,24.6258,24.6569,77967.0
2016-09-19 15:20:00,31.66,31.68,31.64,31.67,66171.0,24.6491,24.6647,24.6336,24.6569,66171.0
2016-09-19 15:25:00,31.66,31.69,31.62,31.62,93152.0,24.6491,24.6725,24.618,24.618,93152.0
2016-09-19 15:30:00,31.62,31.63,31.56,31.6,130611.0,24.618,24.6258,24.5713,24.6024,130611.0
2016-09-19 15:35:00,31.61,31.65,31.61,31.63,119481.0,24.6102,24.6413,24.6102,24.6258,119481.0
2016-09-19 15:40:00,31.63,31.67,31.61,31.66,100192.0,24.6258,24.6569,24.6102,24.6491,100192.0
2016-09-19 15:45:00,31.66,31.69,31.64,31.67,139263.0,24.6491,24.6725,24.6336,24.6569,139263.0
2016-09-19 15:50:00,31.67,31.69,31.63,31.68,142087.0,24.6569,24.6725,24.6258,24.6647,142087.0
2016-09-19 15:55:00,31.68,31.68,31.59,31.6,376353.0,24.6647,24.6647,24.5946,24.6024,376353.0
2016-09-20 09:30:00,31.84,32.0,31.82,31.9,274096.0,24.7893,24.9138,24.7737,24.836,274096.0
2016-09-20 09:35:00,31.9,31.96,31.78,31.79,298005.0,24.836,24.8827,24.7426,24.7503,298005.0
2016-09-20 09:40:00,31.8,31.88,31.79,31.87,188433.0,24.7581,24.8204,24.7503,24.8126,188433.0
2016-09-20 09:45:00,31.86,31.9,31.83,31.87,92109.0,24.8048,24.836,24.7815,24.8126,92109.0
2016-09-20 09:50:00,31.88,31.93,31.85,31.9,174658.0,24.8204,24.8593,24.7971,24.836,174658.0
2016-09-20 09:55:00,31.89,31.91,31.87,31.9,82935.0,24.8282,24.8438,24.8126,24.836,82935.0
2016-09-20 10:00:00,31.9,31.99,31.9,31.92,109396.0,24.836,24.906,24.836,24.8515,109396.0
2016-09-20 10:05:00,31.92,31.95,31.86,31.87,66419.0,24.8515,24.8749,24.8048,24.8126,66419.0
2016-09-20 10:10:00,31.87,31.87,31.82,31.86,93872.0,24.8126,24.8126,24.7737,24.8048,93872.0
2016-09-20 10:15:00,31.86,31.94,31.83,31.92,67348.0,24.8048,24.8671,24.7815,24.8515,67348.0
2016-09-20 10:20:00,31.92,31.92,31.86,31.89,50382.0,24.8515,24.8515,24.8048,24.8282,50382.0
2016-09-20 10:25:00,31.89,31.92,31.87,31.89,83612.0,24.8282,24.8515,24.8126,24.8282,83612.0
2016-09-20 10:30:00,31.89,31.9,31.78,31.78,83733.0,24.8282,24.836,24.7426,24.7426,83733.0
2016-09-20 10:35:00,31.78,31.81,31.7,31.72,76398.0,24.7426,24.7659,24.6803,24.6958,76398.0
2016-09-20 10:40:00,31.71,31.74,31.7,31.71,44920.0,24.6881,24.7114,24.6803,24.6881,44920.0
2016-09-20 10:45:00,31.71,31.77,31.71,31.74,91501.0,24.6881,24.7348,24.6881,24.7114,91501.0
2016-09-20 10:50:00,31.73,31.74,31.71,31.71,45985.0,24.7036,24.7114,24.6881,24.6881,45985.0
2016-09-20 10:55:00,31.71,31.76,31.7,31.74,55049.0,24.6881,24.727,24.6803,24.7114,55049.0
2016-09-20 11:00:00,31.74,31.81,31.72,31.79,69786.0,24.7114,24.7659,24.6958,24.7503,69786.0
2016-09-20 11:05:00,31.8,31.86,31.8,31.85,83012.0,24.7581,24.8048,24.7581,24.7971,83012.0
2016-09-20 11:10:00,31.85,31.87,31.82,31.85,64967.0,24.7971,24.8126,24.7737,24.7971,64967.0
2016-09-20 11:15:00,31.86,31.88,31.84,31.87,42902.0,24.8048,24.8204,24.7893,24.8126,42902.0
2016-09-20 11:20:00,31.87,31.89,31.84,31.84,53523.0,24.8126,24.8282,24.7893,24.7893,53523.0
2016-09-20 11:25:00,31.84,31.85,31.77,31.8,117632.0,24.7893,24.7971,24.7348,24.7581,117632.0
2016-09-20 11:30:00,31.81,31.84,31.8,31.82,129753.0,24.7659,24.7893,24.7581,24.7737,129753.0
2016-09-20 11:35:00,31.82,31.85,31.79,31.79,50755.0,24.7737,24.7971,24.7503,24.7503,50755.0
2016-09-20 11:40:00,31.79,31.86,31.77,31.86,37544.0,24.7503,24.8048,24.7348,24.8048,37544.0
2016-09-20 11:45:00,31.86,31.89,31.83,31.87,45100.0,24.8048,24.8282,24.7815,24.8126,45100.0
2016-09-20 11:50:00,31.87,31.89,31.86,31.89,30176.0,24.8126,24.8282,24.8048,24.8282,30176.0
2016-09-20 11:55:00,31.88,31.9,31.81,31.83,85572.0,24.8204,24.836,24.7659,24.7815,85572.0
2016-09-20 12:00:00,31.82,31.84,31.8,31.82,33154.0,24.7737,24.7893,24.7581,24.7737,33154.0
2016-09-20 12:05:00,31.82,31.83,31.8,31.81,40599.0,24.7737,24.7815,24.7581,24.7659,40599.0
2016-09-20 12:10:00,31.81,31.84,31.76,31.76,118505.0,24.7659,24.7893,24.727,24.727,118505.0
2016-09-20 12:15:00,31.76,31.8,31.76,31.77,48568.0,24.727,24.7581,24.727,24.7348,48568.0
2016-09-20 12:20:00,31.78,31.82,31.77,31.82,51796.0,24.7426,24.7737,24.7348,24.7737,51796.0
2016-09-20 12:25:00,31.82,31.85,31.81,31.82,78187.0,24.7737,24.7971,24.7659,24.7737,78187.0
2016-09-20 12:30:00,31.83,31.84,31.79,31.79,55027.0,24.7815,24.7893,24.7503,24.7503,55027.0
2016-09-20 12:35:00,31.78,31.8,31.74,31.79,63291.0,24.7426,24.7581,24.7114,24.7503,63291.0
2016-09-20 12:40:00,31.79,31.79,31.76,31.77,42222.0,24.7503,24.7503,24.727,24.7348,42222.0
2016-09-20 12:45:00,31.76,31.77,31.69,31.69,120275.0,24.727,24.7348,24.6725,24.6725,120275.0
2016-09-20 12:50:00,31.7,31.76,31.69,31.73,49140.0,24.6803,24.727,24.6725,24.7036,49140.0
2016-09-20 12:55:00,31.74,31.76,31.66,31.67,123282.0,24.7114,24.727,24.6491,24.6569,123282.0
2016-09-20 13:00:00,31.68,31.7,31.65,31.68,67742.0,24.6647,24.6803,24.6413,24.6647,67742.0
2016-09-20 13:05:00,31.68,31.71,31.68,31.7,68959.0,24.6647,24.6881,24.6647,24.6803,68959.0
2016-09-20 13:10:00,31.7,31.73,31.68,31.71,48241.0,24.6803,24.7036,24.6647,24.6881,48241.0
2016-09-20 13:15:00,31.71,31.71,31.68,31.7,55436.0,24.6881,24.6881,24.6647,24.6803,55436.0
2016-09-20 13:20:00,31.7,31.71,31.66,31.69,57958.0,24.6803,24.6881,24.6491,24.6725,57958.0
2016-09-20 13:25:00,31.7,31.71,31.69,31.71,49268.0,24.6803,24.6881,24.6725,24.6881,49268.0
2016-09-20 13:30:00,31.71,31.74,31.7,31.74,74089.0,24.6881,24.7114,24.6803,24.7114,74089.0
2016-09-20 13:35:00,31.74,31.79,31.73,31.77,55199.0,24.7114,24.7503,24.7036,24.7348,55199.0
2016-09-20 13:40:00,31.76,31.79,31.76,31.79,33675.0,24.727,24.7503,24.727,24.7503,33675.0
2016-09-20 13:45:00,31.79,31.81,31.76,31.79,75807.0,24.7503,24.7659,24.727,24.7503,75807.0
2016-09-20 13:50:00,31.79,31.8,31.74,31.74,113382.0,24.7503,24.7581,24.7114,24.7114,113382.0
2016-09-20 13:55:00,31.75,31.84,31.74,31.82,44539.0,24.7192,24.7893,24.7114,24.7737,44539.0
2016-09-20 14:00:00,31.82,31.86,31.82,31.85,51414.0,24.7737,24.8048,24.7737,24.7971,51414.0
2016-09-20 14:05:00,31.85,31.87,31.84,31.84,44342.0,24.7971,24.8126,24.7893,24.7893,44342.0
2016-09-20 14:10:00,31.84,31.86,31.81,31.83,69169.0,24.7893,24.8048,24.7659,24.7815,69169.0
2016-09-20 14:15:00,31.83,31.85,31.8,31.81,85625.0,24.7815,24.7971,24.7581,24.7659,85625.0
2016-09-20 14:20:00,31.82,31.83,31.79,31.8,76722.0,24.7737,24.7815,24.7503,24.7581,76722.0
2016-09-20 14:25:00,31.79,31.81,31.76,31.8,67097.0,24.7503,24.7659,24.727,24.7581,67097.0
2016-09-20 14:30:00,31.79,31.82,31.77,31.81,109455.0,24.7503,24.7737,24.7348,24.7659,109455.0
2016-09-20 14:35:00,31.82,31.82,31.8,31.82,39479.0,24.7737,24.7737,24.7581,24.7737,39479.0
2016-09-20 14:40:00,31.82,31.82,31.79,31.8,55475.0,24.7737,24.7737,24.7503,24.7581,55475.0
2016-09-20 14:45:00,31.78,31.8,31.77,31.8,60755.0,24.7426,24.7581,24.7348,24.7581,60755.0
2016-09-20 14:50:00,31.8,31.83,31.79,31.81,62007.0,24.7581,24.7815,24.7503,24.7659,62007.0
2016-09-20 14:55:00,31.8,31.85,31.78,31.84,89431.0,24.7581,24.7971,24.7426,24.7893,89431.0
2016-09-20 15:00:00,31.85,31.85,31.82,31.83,77743.0,24.7971,24.7971,24.7737,24.7815,77743.0
2016-09-20 15:05:00,31.83,31.85,31.82,31.85,45871.0,24.7815,24.7971,24.7737,24.7971,45871.0
2016-09-20 15:10:00,31.85,31.9,31.84,31.9,77335.0,24.7971,24.836,24.7893,24.836,77335.0
2016-09-20 15:15:00,31.9,31.9,31.85,31.89,102788.0,24.836,24.836,24.7971,24.8282,102788.0
2016-09-20 15:20:00,31.88,31.89,31.84,31.86,88339.0,24.8204,24.8282,24.7893,24.8048,88339.0
2016-09-20 15:25:00,31.86,31.88,31.84,31.84,82204.0,24.8048,24.8204,24.7893,24.7893,82204.0
2016-09-20 15:30:00,31.84,31.84,31.81,31.82,109208.0,24.7893,24.7893,24.7659,24.7737,109208.0
2016-09-20 15:35:00,31.82,31.83,31.8,31.82,158431.0,24.7737,24.7815,24.7581,24.7737,158431.0
2016-09-20 15:40:00,31.82,31.83,31.78,31.81,132345.0,24.7737,24.7815,24.7426,24.7659,132345.0
2016-09-20 15:45:00,31.8,31.81,31.79,31.8,171860.0,24.7581,24.7659,24.7503,24.7581,171860.0
2016-09-20 15:50:00,31.8,31.81,31.78,31.78,234105.0,24.7581,24.7659,24.7426,24.7426,234105.0
2016-09-20 15:55:00,31.79,31.79,31.7,31.7,451434.0,24.7503,24.7503,24.6803,24.6803,451434.0
2016-09-21 09:30:00,31.84,31.96,31.83,31.94,260240.0,24.7893,24.8827,24.7815,24.8671,260240.0
2016-09-21 09:35:00,31.94,31.97,31.89,31.97,179849.0,24.8671,24.8905,24.8282,24.8905,179849.0
2016-09-21 09:40:00,31.97,32.06,31.94,31.97,239552.0,24.8905,24.9605,24.8671,24.8905,239552.0
2016-09-21 09:45:00,31.97,32.0,31.93,31.98,67006.0,24.8905,24.9138,24.8593,24.8983,67006.0
2016-09-21 09:50:00,31.97,32.03,31.97,32.02,155076.0,24.8905,24.9372,24.8905,24.9294,155076.0
2016-09-21 09:55:00,32.02,32.05,31.99,32.02,139346.0,24.9294,24.9528,24.906,24.9294,139346.0
2016-09-21 10:00:00,32.02,32.03,31.98,32.03,88738.0,24.9294,24.9372,24.8983,24.9372,88738.0
2016-09-21 10:05:00,32.04,32.06,31.96,31.97,94513.0,24.945,24.9605,24.8827,24.8905,94513.0
2016-09-21 10:10:00,31.98,31.99,31.95,31.98,69968.0,24.8983,24.906,24.8749,24.8983,69968.0
2016-09-21 10:15:00,31.97,32.01,31.91,31.93,118659.0,24.8905,24.9216,24.8438,24.8593,118659.0
2016-09-21 10:20:00,31.94,31.95,31.92,31.94,57478.0,24.8671,24.8749,24.8515,24.8671,57478.0
2016-09-21 10:25:00,31.94,31.94,31.87,31.89,49667.0,24.8671,24.8671,24.8126,24.8282,49667.0
2016-09-21 10:30:00,31.9,31.94,31.88,31.89,82863.0,24.836,24.8671,24.8204,24.8282,82863.0
2016-09-21 10:35:00,31.89,31.91,31.87,31.87,151312.0,24.8282,24.8438,24.8126,24.8126,151312.0
2016-09-21 10:40:00,31.88,31.93,31.87,31.93,131388.0,24.8204,24.8593,24.8126,24.8593,131388.0
2016-09-21 10:45:00,31.92,31.93,31.85,31.89,140315.0,24.8515,24.8593,24.7971,24.8282,140315.0
2016-09-21 10:50:00,31.9,31.91,31.86,31.9,68106.0,24.836,24.8438,24.8048,24.836,68106.0
2016-09-21 10:55:00,31.9,31.9,31.84,31.84,59990.0,24.836,24.836,24.7893,24.7893,59990.0
2016-09-21 11:00:00,31.85,31.89,31.83,31.88,47090.0,24.7971,24.8282,24.7815,24.8204,47090.0
2016-09-21 11:05:00,31.89,31.91,31.85,31.86,60185.0,24.8282,24.8438,24.7971,24.8048,60185.0
2016-09-21 11:10:00,31.86,31.9,31.85,31.9,178435.0,24.8048,24.836,24.7971,24.836,178435.0
2016-09-21 11:15:00,31.89,31.91,31.85,31.91,110477.0,24.8282,24.8438,24.7971,24.8438,110477.0
2016-09-21 11:20:00,31.91,31.93,31.89,31.91,77066.0,24.8438,24.8593,24.8282,24.8438,77066.0
2016-09-21 11:25:00,31.9,31.91,31.89,31.91,113662.0,24.836,24.8438,24.8282,24.8438,113662.0
2016-09-21 11:30:00,31.9,31.94,31.88,31.91,75687.0,24.836,24.8671,24.8204,24.8438,75687.0
2016-09-21 11:35:00,31.91,31.96,31.9,31.96,37956.0,24.8438,24.8827,24.836,24.8827,37956.0
2016-09-21 11:40:00,31.96,31.97,31.9,31.91,44857.0,24.8827,24.8905,24.836,24.8438,44857.0
2016-09-21 11:45:00,31.91,31.95,31.9,31.95,81630.0,24.8438,24.8749,24.836,24.8749,81630.0
2016-09-21 11:50:00,31.95,31.95,31.92,31.93,41980.0,24.8749,24.8749,24.8515,24.8593,41980.0
2016-09-21 11:55:00,31.94,31.98,31.93,31.94,67571.0,24.8671,24.8983,24.8593,24.8671,67571.0
2016-09-21 12:00:00,31.94,31.95,31.93,31.95,31673.0,24.8671,24.8749,24.8593,24.8749,31673.0
2016-09-21 12:05:00,31.95,31.95,31.92,31.93,68796.0,24.8749,24.8749,24.8515,24.8593,68796.0
2016-09-21 12:10:00,31.93,31.95,31.9,31.91,41433.0,24.8593,24.8749,24.836,24.8438,41433.0
2016-09-21 12:15:00,31.9,31.91,31.83,31.84,68048.0,24.836,24.8438,24.7815,24.7893,68048.0
2016-09-21 12:20:00,31.84,31.87,31.82,31.84,36511.0,24.7893,24.8126,24.7737,24.7893,36511.0
2016-09-21 12:25:00,31.83,31.84,31.81,31.83,29881.0,24.7815,24.7893,24.7659,24.7815,29881.0
2016-09-21 12:30:00,31.83,31.83,31.8,31.81,36324.0,24.7815,24.7815,24.7581,24.7659,36324.0
2016-09-21 12:35:00,31.8,31.82,31.79,31.81,49213.0,24.7581,24.7737,24.7503,24.7659,49213.0
2016-09-21 12:40:00,31.81,31.82,31.8,31.81,23052.0,24.7659,24.7737,24.7581,24.7659,23052.0
2016-09-21 12:45:00,31.81,31.82,31.8,31.81,27963.0,24.7659,24.7737,24.7581,24.7659,27963.0
2016-09-21 12:50:00,31.81,31.85,31.8,31.85,46470.0,24.7659,24.7971,24.7581,24.7971,46470.0
2016-09-21 12:55:00,31.84,31.85,31.82,31.85,67500.0,24.7893,24.7971,24.7737,24.7971,67500.0
2016-09-21 13:00:00,31.85,31.91,31.84,31.89,66666.0,24.7971,24.8438,24.7893,24.8282,66666.0
2016-09-21 13:05:00,31.88,31.89,31.85,31.86,42887.0,24.8204,24.8282,24.7971,24.8048,42887.0
2016-09-21 13:10:00,31.85,31.86,31.83,31.84,20419.0,24.7971,24.8048,24.7815,24.7893,20419.0
2016-09-21 13:15:00,31.83,31.83,31.79,31.82,30251.0,24.7815,24.7815,24.7503,24.7737,30251.0
2016-09-21 13:20:00,31.82,31.83,31.78,31.79,38141.0,24.7737,24.7815,24.7426,24.7503,38141.0
2016-09-21 13:25:00,31.79,31.79,31.75,31.75,62502.0,24.7503,24.7503,24.7192,24.7192,62502.0
2016-09-21 13:30:00,31.75,31.79,31.75,31.78,72921.0,24.7192,24.7503,24.7192,24.7426,72921.0
2016-09-21 13:35:00,31.78,31.79,31.77,31.79,42701.0,24.7426,24.7503,24.7348,24.7503,42701.0
2016-09-21 13:40:00,31.79,31.79,31.77,31.77,34079.0,24.7503,24.7503,24.7348,24.7348,34079.0
2016-09-21 13:45:00,31.77,31.79,31.75,31.75,88454.0,24.7348,24.7503,24.7192,24.7192,88454.0
2016-09-21 13:50:00,31.75,31.76,31.73,31.74,72166.0,24.7192,24.727,24.7036,24.7114,72166.0
2016-09-21 13:55:00,31.74,31.82,31.72,31.8,126710.0,24.7114,24.7737,24.6958,24.7581,126710.0
2016-09-21 14:00:00,31.79,31.93,31.65,31.82,393516.0,24.7503,24.8593,24.6413,24.7737,393516.0
2016-09-21 14:05:00,31.83,31.84,31.71,31.72,189573.0,24.7815,24.7893,24.6881,24.6958,189573.0
2016-09-21 14:10:00,31.71,31.78,31.68,31.69,169617.0,24.6881,24.7426,24.6647,24.6725,169617.0
2016-09-21 14:15:00,31.69,31.71,31.55,31.56,190042.0,24.6725,24.6881,24.5635,24.5713,190042.0
2016-09-21 14:20:00,31.56,31.69,31.5,31.62,400126.0,24.5713,24.6725,24.5246,24.618,400126.0
2016-09-21 14:25:00,31.62,31.68,31.58,31.65,231073.0,24.618,24.6647,24.5868,24.6413,231073.0
2016-09-21 14:30:00,31.65,31.77,31.64,31.75,182748.0,24.6413,24.7348,24.6336,24.7192,182748.0
2016-09-21 14:35:00,31.76,31.81,31.71,31.72,269287.0,24.727,24.7659,24.6881,24.6958,269287.0
2016-09-21 14:40:00,31.72,31.78,31.68,31.73,244568.0,24.6958,24.7426,24.6647,24.7036,244568.0
2016-09-21 14:45:00,31.73,31.77,31.71,31.74,119332.0,24.7036,24.7348,24.6881,24.7114,119332.0
2016-09-21 14:50:00,31.74,31.76,31.72,31.74,66221.0,24.7114,24.727,24.6958,24.7114,66221.0
2016-09-21 14:55:00,31.75,31.85,31.73,31.77,277403.0,24.7192,24.7971,24.7036,24.7348,277403.0
2016-09-21 15:00:00,31.77,31.83,31.76,31.82,100234.0,24.7348,24.7815,24.727,24.7737,100234.0
2016-09-21 15:05:00,31.83,31.91,31.83,31.9,123186.0,24.7815,24.8438,24.7815,24.836,123186.0
2016-09-21 15:10:00,31.91,31.95,31.9,31.93,150322.0,24.8438,24.8749,24.836,24.8593,150322.0
2016-09-21 15:15:00,31.93,31.99,31.93,31.94,172801.0,24.8593,24.906,24.8593,24.8671,172801.0
2016-09-21 15:20:00,31.94,31.96,31.91,31.91,122563.0,24.8671,24.8827,24.8438,24.8438,122563.0
2016-09-21 15:25:00,31.91,31.94,31.9,31.9,72558.0,24.8438,24.8671,24.836,24.836,72558.0
2016-09-21 15:30:00,31.91,31.95,31.89,31.93,175177.0,24.8438,24.8749,24.8282,24.8593,175177.0
2016-09-21 15:35:00,31.94,31.96,31.9,31.9,168816.0,24.8671,24.8827,24.836,24.836,168816.0
2016-09-21 15:40:00,31.91,31.99,31.89,31.98,240301.0,24.8438,24.906,24.8282,24.8983,240301.0
2016-09-21 15:45:00,31.99,32.01,31.96,31.96,192024.0,24.906,24.9216,24.8827,24.8827,192024.0
2016-09-21 15:50:00,31.97,31.99,31.93,31.93,206929.0,24.8905,24.906,24.8593,24.8593,206929.0
2016-09-21 15:55:00,31.93,31.95,31.9,31.92,386927.0,24.8593,24.8749,24.836,24.8515,386927.0
2016-09-22 09:30:00,32.13,32.37,32.08,32.33,393256.0,25.015,25.2019,24.9761,25.1708,393256.0
2016-09-22 09:35:00,32.34,32.37,32.28,32.28,125215.0,25.1785,25.2019,25.1318,25.1318,125215.0
2016-09-22 09:40:00,32.28,32.35,32.27,32.31,138584.0,25.1318,25.1863,25.124,25.1552,138584.0
2016-09-22 09:45:00,32.31,32.4,32.31,32.38,116131.0,25.1552,25.2253,25.1552,25.2097,116131.0
2016-09-22 09:50:00,32.38,32.41,32.36,32.38,93594.0,25.2097,25.233,25.1941,25.2097,93594.0
2016-09-22 09:55:00,32.38,32.44,32.37,32.44,131072.0,25.2097,25.2564,25.2019,25.2564,131072.0
2016-09-22 10:00:00,32.44,32.44,32.34,32.4,104627.0,25.2564,25.2564,25.1785,25.2253,104627.0
2016-09-22 10:05:00,32.4,32.4,32.32,32.32,87326.0,25.2253,25.2253,25.163,25.163,87326.0
2016-09-22 10:10:00,32.32,32.42,32.31,32.4,117224.0,25.163,25.2408,25.1552,25.2253,117224.0
2016-09-22 10:15:00,32.4,32.41,32.35,32.4,87319.0,25.2253,25.233,25.1863,25.2253,87319.0
2016-09-22 10:20:00,32.4,32.4,32.36,32.39,63420.0,25.2253,25.2253,25.1941,25.2175,63420.0
2016-09-22 10:25:00,32.38,32.4,32.35,32.37,68892.0,25.2097,25.2253,25.1863,25.2019,68892.0
2016-09-22 10:30:00,32.38,32.39,32.31,32.39,137951.0,25.2097,25.2175,25.1552,25.2175,137951.0
2016-09-22 10:35:00,32.39,32.42,32.35,32.38,86542.0,25.2175,25.2408,25.1863,25.2097,86542.0
2016-09-22 10:40:00,32.37,32.41,32.36,32.41,94849.0,25.2019,25.233,25.1941,25.233,94849.0
2016-09-22 10:45:00,32.41,32.44,32.39,32.41,76546.0,25.233,25.2564,25.2175,25.233,76546.0
2016-09-22 10:50:00,32.41,32.42,32.32,32.32,100542.0,25.233,25.2408,25.163,25.163,100542.0
2016-09-22 10:55:00,32.32,32.33,32.28,32.31,78421.0,25.163,25.1708,25.1318,25.1552,78421.0
2016-09-22 11:00:00,32.31,32.32,32.29,32.3,52017.0,25.1552,25.163,25.1396,25.1474,52017.0
2016-09-22 11:05:00,32.29,32.3,32.22,32.22,90401.0,25.1396,25.1474,25.0851,25.0851,90401.0
2016-09-22 11:10:00,32.23,32.23,32.16,32.2,100968.0,25.0929,25.0929,25.0384,25.0695,100968.0
2016-09-22 11:15:00,32.2,32.24,32.17,32.23,69790.0,25.0695,25.1007,25.0462,25.0929,69790.0
2016-09-22 11:20:00,32.22,32.23,32.2,32.23,52616.0,25.0851,25.0929,25.0695,25.0929,52616.0
2016-09-22 11:25:00,32.22,32.24,32.19,32.2,66002.0,25.0851,25.1007,25.0618,25.0695,66002.0
2016-09-22 11:30:00,32.21,32.27,32.19,32.26,49699.0,25.0773,25.124,25.0618,25.1163,49699.0
2016-09-22 11:35:00,32.26,32.27,32.23,32.27,55606.0,25.1163,25.124,25.0929,25.124,55606.0
2016-09-22 11:40:00,32.27,32.28,32.25,32.27,37385.0,25.124,25.1318,25.1085,25.124,37385.0
2016-09-22 11:45:00,32.27,32.27,32.2,32.2,46605.0,25.124,25.124,25.0695,25.0695,46605.0
2016-09-22 11:50:00,32.2,32.2,32.08,32.09,202593.0,25.0695,25.0695,24.9761,24.9839,202593.0
2016-09-22 11:55:00,32.09,32.1,31.98,31.99,416169.0,24.9839,24.9917,24.8983,24.906,416169.0
2016-09-22 12:00:00,32.0,32.11,32.0,32.1,116310.0,24.9138,24.9995,24.9138,24.9917,116310.0
2016-09-22 12:05:00,32.09,32.1,32.02,32.03,61505.0,24.9839,24.9917,24.9294,24.9372,61505.0
2016-09-22 12:10:00,32.03,32.1,32.03,32.1,57941.0,24.9372,24.9917,24.9372,24.9917,57941.0
2016-09-22 12:15:00,32.1,32.11,32.07,32.08,45166.0,24.9917,24.9995,24.9683,24.9761,45166.0
2016-09-22 12:20:00,32.08,32.09,32.04,32.05,80317.0,24.9761,24.9839,24.945,24.9528,80317.0
2016-09-22 12:25:00,32.05,32.15,32.05,32.14,49119.0,24.9528,25.0306,24.9528,25.0228,49119.0
2016-09-22 12:30:00,32.14,32.15,32.1,32.15,53244.0,25.0228,25.0306,24.9917,25.0306,53244.0
2016-09-22 12:35:00,32.14,32.14,32.1,32.11,29695.0,25.0228,25.0228,24.9917,24.9995,29695.0
2016-09-22 12:40:00,32.11,32.12,32.09,32.12,32524.0,24.9995,25.0073,24.9839,25.0073,32524.0
2016-09-22 12:45:00,32.12,32.2,32.12,32.19,84498.0,25.0073,25.0695,25.0073,25.0618,84498.0
2016-09-22 12:50:00,32.18,32.19,32.17,32.19,38692.0,25.054,25.0618,25.0462,25.0618,38692.0
2016-09-22 12:55:00,32.19,32.22,32.18,32.21,36647.0,25.0618,25.0851,25.054,25.0773,36647.0
2016-09-22 13:00:00,32.21,32.22,32.18,32.22,47618.0,25.0773,25.0851,25.054,25.0851,47618.0
2016-09-22 13:05:00,32.22,32.24,32.21,32.24,47968.0,25.0851,25.1007,25.0773,25.1007,47968.0
2016-09-22 13:10:00,32.24,32.26,32.24,32.26,29006.0,25.1007,25.1163,25.1007,25.1163,29006.0
2016-09-22 13:15:00,32.26,32.28,32.23,32.25,44656.0,25.1163,25.1318,25.0929,25.1085,44656.0
2016-09-22 13:20:00,32.25,32.28,32.25,32.28,30732.0,25.1085,25.1318,25.1085,25.1318,30732.0
2016-09-22 13:25:00,32.28,32.28,32.24,32.25,42483.0,25.1318,25.1318,25.1007,25.1085,42483.0
2016-09-22 13:30:00,32.25,32.28,32.23,32.27,33300.0,25.1085,25.1318,25.0929,25.124,33300.0
2016-09-22 13:35:00,32.26,32.29,32.26,32.27,40659.0,25.1163,25.1396,25.1163,25.124,40659.0
2016-09-22 13:40:00,32.27,32.27,32.25,32.27,28697.0,25.124,25.124,25.1085,25.124,28697.0
2016-09-22 13:45:00,32.27,32.27,32.23,32.24,47822.0,25.124,25.124,25.0929,25.1007,47822.0
2016-09-22 13:50:00,32.24,32.24,32.21,32.24,71102.0,25.1007,25.1007,25.0773,25.1007,71102.0
2016-09-22 13:55:00,32.24,32.27,32.22,32.26,54951.0,25.1007,25.124,25.0851,25.1163,54951.0
2016-09-22 14:00:00,32.26,32.27,32.24,32.27,47720.0,25.1163,25.124,25.1007,25.124,47720.0
2016-09-22 14:05:00,32.26,32.33,32.26,32.3,80757.0,25.1163,25.1708,25.1163,25.1474,80757.0
2016-09-22 14:10:00,32.31,32.32,32.21,32.21,114736.0,25.1552,25.163,25.0773,25.0773,114736.0
2016-09-22 14:15:00,32.22,32.25,32.21,32.23,60253.0,25.0851,25.1085,25.0773,25.0929,60253.0
2016-09-22 14:20:00,32.23,32.24,32.2,32.23,56650.0,25.0929,25.1007,25.0695,25.0929,56650.0
2016-09-22 14:25:00,32.23,32.29,32.23,32.27,66988.0,25.0929,25.1396,25.0929,25.124,66988.0
2016-09-22 14:30:00,32.27,32.29,32.23,32.25,38756.0,25.124,25.1396,25.0929,25.1085,38756.0
2016-09-22 14:35:00,32.24,32.3,32.22,32.3,61840.0,25.1007,25.1474,25.0851,25.1474,61840.0
2016-09-22 14:40:00,32.3,32.31,32.27,32.29,56432.0,25.1474,25.1552,25.124,25.1396,56432.0
2016-09-22 14:45:00,32.29,32.31,32.28,32.29,57267.0,25.1396,25.1552,25.1318,25.1396,57267.0
2016-09-22 14:50:00,32.29,32.35,32.27,32.35,80938.0,25.1396,25.1863,25.124,25.1863,80938.0
2016-09-22 14:55:00,32.34,32.35,32.32,32.35,64309.0,25.1785,25.1863,25.163,25.1863,64309.0
2016-09-22 15:00:00,32.34,32.35,32.31,32.32,63678.0,25.1785,25.1863,25.1552,25.163,63678.0
2016-09-22 15:05:00,32.32,32.35,32.31,32.32,119395.0,25.163,25.1863,25.1552,25.163,119395.0
2016-09-22 15:10:00,32.32,32.34,32.3,32.32,46704.0,25.163,25.1785,25.1474,25.163,46704.0
2016-09-22 15:15:00,32.32,32.33,32.29,32.31,59800.0,25.163,25.1708,25.1396,25.1552,59800.0
2016-09-22 15:20:00,32.31,32.33,32.29,32.3,95937.0,25.1552,25.1708,25.1396,25.1474,95937.0
2016-09-22 15:25:00,32.3,32.31,32.27,32.27,65324.0,25.1474,25.1552,25.124,25.124,65324.0
2016-09-22 15:30:00,32.28,32.3,32.27,32.3,101199.0,25.1318,25.1474,25.124,25.1474,101199.0
2016-09-22 15:35:00,32.3,32.31,32.29,32.31,153440.0,25.1474,25.1552,25.1396,25.1552,153440.0
2016-09-22 15:40:00,32.31,32.31,32.27,32.27,153076.0,25.1552,25.1552,25.124,25.124,153076.0
2016-09-22 15:45:00,32.27,32.29,32.24,32.25,226378.0,25.124,25.1396,25.1007,25.1085,226378.0
2016-09-22 15:50:00,32.26,32.27,32.23,32.27,228211.0,25.1163,25.124,25.0929,25.124,228211.0
2016-09-22 15:55:00,32.26,32.27,32.22,32.23,548566.0,25.1163,25.124,25.0851,25.0929,548566.0
2016-09-23 09:30:00,32.12,32.25,32.05,32.2,324476.0,25.0073,25.1085,24.9528,25.0695,324476.0
2016-09-23 09:35:00,32.2,32.21,32.12,32.16,104346.0,25.0695,25.0773,25.0073,25.0384,104346.0
2016-09-23 09:40:00,32.15,32.24,32.04,32.05,214880.0,25.0306,25.1007,24.945,24.9528,214880.0
2016-09-23 09:45:00,32.04,32.07,31.96,31.99,192584.0,24.945,24.9683,24.8827,24.906,192584.0
2016-09-23 09:50:00,32.0,32.03,31.96,31.99,189455.0,24.9138,24.9372,24.8827,24.906,189455.0
2016-09-23 09:55:00,32.0,32.07,31.98,32.04,168011.0,24.9138,24.9683,24.8983,24.945,168011.0
2016-09-23 10:00:00,32.05,32.09,32.02,32.06,114194.0,24.9528,24.9839,24.9294,24.9605,114194.0
2016-09-23 10:05:00,32.06,32.09,31.99,32.06,116868.0,24.9605,24.9839,24.906,24.9605,116868.0
2016-09-23 10:10:00,32.05,32.1,32.03,32.09,85228.0,24.9528,24.9917,24.9372,24.9839,85228.0
2016-09-23 10:15:00,32.09,32.12,32.05,32.07,101391.0,24.9839,25.0073,24.9528,24.9683,101391.0
2016-09-23 10:20:00,32.06,32.07,31.99,32.06,76488.0,24.9605,24.9683,24.906,24.9605,76488.0
2016-09-23 10:25:00,32.05,32.06,32.02,32.03,51198.0,24.9528,24.9605,24.9294,24.9372,51198.0
2016-09-23 10:30:00,32.03,32.06,31.96,31.97,110827.0,24.9372,24.9605,24.8827,24.8905,110827.0
2016-09-23 10:35:00,31.97,31.99,31.94,31.96,57859.0,24.8905,24.906,24.8671,24.8827,57859.0
2016-09-23 10:40:00,31.96,32.02,31.96,32.01,54253.0,24.8827,24.9294,24.8827,24.9216,54253.0
2016-09-23 10:45:00,32.01,32.02,31.98,31.99,21910.0,24.9216,24.9294,24.8983,24.906,21910.0
2016-09-23 10:50:00,31.98,31.99,31.96,31.98,47458.0,24.8983,24.906,24.8827,24.8983,47458.0
2016-09-23 10:55:00,31.98,31.98,31.94,31.96,45477.0,24.8983,24.8983,24.8671,24.8827,45477.0
2016-09-23 11:00:00,31.95,31.99,31.95,31.99,58122.0,24.8749,24.906,24.8749,24.906,58122.0
2016-09-23 11:05:00,31.98,32.0,31.96,31.96,62447.0,24.8983,24.9138,24.8827,24.8827,62447.0
2016-09-23 11:10:00,31.97,32.0,31.95,31.95,61910.0,24.8905,24.9138,24.8749,24.8749,61910.0
2016-09-23 11:15:00,31.96,31.96,31.93,31.94,70236.0,24.8827,24.8827,24.8593,24.8671,70236.0
2016-09-23 11:20:00,31.95,31.95,31.9,31.92,65861.0,24.8749,24.8749,24.836,24.8515,65861.0
2016-09-23 11:25:00,31.93,31.96,31.92,31.95,51881.0,24.8593,24.8827,24.8515,24.8749,51881.0
2016-09-23 11:30:00,31.96,32.0,31.95,31.97,39477.0,24.8827,24.9138,24.8749,24.8905,39477.0
2016-09-23 11:35:00,31.98,32.01,31.96,31.99,81721.0,24.8983,24.9216,24.8827,24.906,81721.0
2016-09-23 11:40:00,31.99,32.0,31.96,31.99,30303.0,24.906,24.9138,24.8827,24.906,30303.0
2016-09-23 11:45:00,31.99,32.02,31.96,31.97,144834.0,24.906,24.9294,24.8827,24.8905,144834.0
2016-09-23 11:50:00,31.97,31.97,31.92,31.93,88539.0,24.8905,24.8905,24.8515,24.8593,88539.0
2016-09-23 11:55:00,31.92,31.94,31.89,31.92,119154.0,24.8515,24.8671,24.8282,24.8515,119154.0
2016-09-23 12:00:00,31.92,31.92,31.8,31.82,294328.0,24.8515,24.8515,24.7581,24.7737,294328.0
2016-09-23 12:05:00,31.82,31.83,31.78,31.79,95538.0,24.7737,24.7815,24.7426,24.7503,95538.0
2016-09-23 12:10:00,31.8,31.83,31.76,31.76,71600.0,24.7581,24.7815,24.727,24.727,71600.0
2016-09-23 12:15:00,31.75,31.81,31.75,31.8,59942.0,24.7192,24.7659,24.7192,24.7581,59942.0
2016-09-23 12:20:00,31.8,31.81,31.78,31.78,48553.0,24.7581,24.7659,24.7426,24.7426,48553.0
2016-09-23 12:25:00,31.79,31.84,31.78,31.82,76851.0,24.7503,24.7893,24.7426,24.7737,76851.0
2016-09-23 12:30:00,31.82,31.83,31.8,31.82,36508.0,24.7737,24.7815,24.7581,24.7737,36508.0
2016-09-23 12:35:00,31.82,31.83,31.79,31.81,27696.0,24.7737,24.7815,24.7503,24.7659,27696.0
2016-09-23 12:40:00,31.81,31.81,31.8,31.8,13990.0,24.7659,24.7659,24.7581,24.7581,13990.0
2016-09-23 12:45:00,31.81,31.81,31.73,31.74,57541.0,24.7659,24.7659,24.7036,24.7114,57541.0
2016-09-23 12:50:00,31.74,31.8,31.74,31.8,54709.0,24.7114,24.7581,24.7114,24.7581,54709.0
2016-09-23 12:55:00,31.79,31.79,31.75,31.76,47454.0,24.7503,24.7503,24.7192,24.727,47454.0
2016-09-23 13:00:00,31.75,31.76,31.71,31.71,69949.0,24.7192,24.727,24.6881,24.6881,69949.0
2016-09-23 13:05:00,31.71,31.73,31.69,31.71,116614.0,24.6881,24.7036,24.6725,24.6881,116614.0
2016-09-23 13:10:00,31.71,31.71,31.67,31.68,30938.0,24.6881,24.6881,24.6569,24.6647,30938.0
2016-09-23 13:15:00,31.68,31.71,31.67,31.68,49981.0,24.6647,24.6881,24.6569,24.6647,49981.0
2016-09-23 13:20:00,31.69,31.74,31.68,31.73,116070.0,24.6725,24.7114,24.6647,24.7036,116070.0
2016-09-23 13:25:00,31.73,31.78,31.72,31.78,80401.0,24.7036,24.7426,24.6958,24.7426,80401.0
2016-09-23 13:30:00,31.78,31.78,31.76,31.78,15646.0,24.7426,24.7426,24.727,24.7426,15646.0
2016-09-23 13:35:00,31.77,31.78,31.76,31.76,16740.0,24.7348,24.7426,24.727,24.727,16740.0
2016-09-23 13:40:00,31.76,31.76,31.74,31.75,40013.0,24.727,24.727,24.7114,24.7192,40013.0
2016-09-23 13:45:00,31.75,31.76,31.74,31.74,13390.0,24.7192,24.727,24.7114,24.7114,13390.0
2016-09-23 13:50:00,31.75,31.75,31.72,31.74,72092.0,24.7192,24.7192,24.6958,24.7114,72092.0
2016-09-23 13:55:00,31.74,31.74,31.69,31.71,97308.0,24.7114,24.7114,24.6725,24.6881,97308.0
2016-09-23 14:00:00,31.71,31.75,31.7,31.73,76012.0,24.6881,24.7192,24.6803,24.7036,76012.0
2016-09-23 14:05:00,31.73,31.82,31.72,31.81,86853.0,24.7036,24.7737,24.6958,24.7659,86853.0
2016-09-23 14:10:00,31.81,31.85,31.8,31.84,130114.0,24.7659,24.7971,24.7581,24.7893,130114.0
2016-09-23 14:15:00,31.83,31.85,31.83,31.85,48263.0,24.7815,24.7971,24.7815,24.7971,48263.0
2016-09-23 14:20:00,31.85,31.86,31.84,31.86,36208.0,24.7971,24.8048,24.7893,24.8048,36208.0
2016-09-23 14:25:00,31.85,31.88,31.84,31.86,76752.0,24.7971,24.8204,24.7893,24.8048,76752.0
2016-09-23 14:30:00,31.85,31.89,31.84,31.88,37272.0,24.7971,24.8282,24.7893,24.8204,37272.0
2016-09-23 14:35:00,31.88,31.89,31.86,31.87,76779.0,24.8204,24.8282,24.8048,24.8126,76779.0
2016-09-23 14:40:00,31.87,31.89,31.86,31.88,52357.0,24.8126,24.8282,24.8048,24.8204,52357.0
2016-09-23 14:45:00,31.89,31.92,31.88,31.9,40159.0,24.8282,24.8515,24.8204,24.836,40159.0
2016-09-23 14:50:00,31.9,31.95,31.9,31.93,65168.0,24.836,24.8749,24.836,24.8593,65168.0
2016-09-23 14:55:00,31.93,31.93,31.91,31.93,164214.0,24.8593,24.8593,24.8438,24.8593,164214.0
2016-09-23 15:00:00,31.91,31.93,31.9,31.9,169935.0,24.8438,24.8593,24.836,24.836,169935.0
2016-09-23 15:05:00,31.9,31.92,31.9,31.91,106315.0,24.836,24.8515,24.836,24.8438,106315.0
2016-09-23 15:10:00,31.91,31.92,31.9,31.92,89618.0,24.8438,24.8515,24.836,24.8515,89618.0
2016-09-23 15:15:00,31.92,31.92,31.9,31.9,43499.0,24.8515,24.8515,24.836,24.836,43499.0
2016-09-23 15:20:00,31.91,31.92,31.87,31.9,92755.0,24.8438,24.8515,24.8126,24.836,92755.0
2016-09-23 15:25:00,31.9,31.96,31.89,31.96,64881.0,24.836,24.8827,24.8282,24.8827,64881.0
2016-09-23 15:30:00,31.96,31.99,31.95,31.97,134589.0,24.8827,24.906,24.8749,24.8905,134589.0
2016-09-23 15:35:00,31.98,31.98,31.88,31.9,189677.0,24.8983,24.8983,24.8204,24.836,189677.0
2016-09-23 15:40:00,31.89,31.92,31.87,31.92,85760.0,24.8282,24.8515,24.8126,24.8515,85760.0
2016-09-23 15:45:00,31.92,31.92,31.89,31.9,141497.0,24.8515,24.8515,24.8282,24.836,141497.0
2016-09-23 15:50:00,31.9,31.96,31.89,31.95,347091.0,24.836,24.8827,24.8282,24.8749,347091.0
2016-09-23 15:55:00,31.95,31.97,31.91,31.93,563155.0,24.8749,24.8905,24.8438,24.8593,563155.0
2016-09-26 09:30:00,31.53,31.57,31.37,31.46,321376.0,24.5479,24.5791,24.4233,24.4934,321376.0
2016-09-26 09:35:00,31.45,31.45,31.19,31.31,311670.0,24.4856,24.4856,24.2832,24.3766,311670.0
2016-09-26 09:40:00,31.3,31.41,31.27,31.28,142593.0,24.3688,24.4545,24.3455,24.3533,142593.0
2016-09-26 09:45:00,31.29,31.31,31.25,31.28,111779.0,24.3611,24.3766,24.3299,24.3533,111779.0
2016-09-26 09:50:00,31.28,31.35,31.26,31.31,107125.0,24.3533,24.4078,24.3377,24.3766,107125.0
2016-09-26 09:55:00,31.33,31.37,31.3,31.34,113695.0,24.3922,24.4233,24.3688,24.4,113695.0
2016-09-26 10:00:00,31.34,31.37,31.27,31.35,65783.0,24.4,24.4233,24.3455,24.4078,65783.0
2016-09-26 10:05:00,31.35,31.42,31.35,31.37,66926.0,24.4078,24.4623,24.4078,24.4233,66926.0
2016-09-26 10:10:00,31.37,31.49,31.36,31.49,87877.0,24.4233,24.5168,24.4156,24.5168,87877.0
2016-09-26 10:15:00,31.49,31.49,31.4,31.42,48594.0,24.5168,24.5168,24.4467,24.4623,48594.0
2016-09-26 10:20:00,31.42,31.43,31.38,31.41,50063.0,24.4623,24.4701,24.4311,24.4545,50063.0
2016-09-26 10:25:00,31.4,31.41,31.38,31.39,32845.0,24.4467,24.4545,24.4311,24.4389,32845.0
2016-09-26 10:30:00,31.4,31.43,31.39,31.42,40109.0,24.4467,24.4701,24.4389,24.4623,40109.0
2016-09-26 10:35:00,31.43,31.51,31.42,31.43,86557.0,24.4701,24.5323,24.4623,24.4701,86557.0
2016-09-26 10:40:00,31.43,31.49,31.42,31.48,30832.0,24.4701,24.5168,24.4623,24.509,30832.0
2016-09-26 10:45:00,31.48,31.48,31.44,31.47,26052.0,24.509,24.509,24.4778,24.5012,26052.0
2016-09-26 10:50:00,31.47,31.51,31.47,31.51,37100.0,24.5012,24.5323,24.5012,24.5323,37100.0
2016-09-26 10:55:00,31.51,31.54,31.47,31.48,17858.0,24.5323,24.5557,24.5012,24.509,17858.0
2016-09-26 11:00:00,31.47,31.48,31.42,31.44,51755.0,24.5012,24.509,24.4623,24.4778,51755.0
2016-09-26 11:05:00,31.46,31.5,31.45,31.46,33020.0,24.4934,24.5246,24.4856,24.4934,33020.0
2016-09-26 11:10:00,31.46,31.51,31.44,31.44,62938.0,24.4934,24.5323,24.4778,24.4778,62938.0
2016-09-26 11:15:00,31.44,31.48,31.43,31.43,47927.0,24.4778,24.509,24.4701,24.4701,47927.0
2016-09-26 11:20:00,31.44,31.48,31.4,31.4,71195.0,24.4778,24.509,24.4467,24.4467,71195.0
2016-09-26 11:25:00,31.41,31.41,31.35,31.37,53207.0,24.4545,24.4545,24.4078,24.4233,53207.0
2016-09-26 11:30:00,31.37,31.38,31.31,31.36,82724.0,24.4233,24.4311,24.3766,24.4156,82724.0
2016-09-26 11:35:00,31.37,31.39,31.36,31.38,87422.0,24.4233,24.4389,24.4156,24.4311,87422.0
2016-09-26 11:40:00,31.38,31.39,31.34,31.34,41467.0,24.4311,24.4389,24.4,24.4,41467.0
2016-09-26 11:45:00,31.34,31.36,31.29,31.3,50147.0,24.4,24.4156,24.3611,24.3688,50147.0
2016-09-26 11:50:00,31.3,31.33,31.27,31.28,60162.0,24.3688,24.3922,24.3455,24.3533,60162.0
2016-09-26 11:55:00,31.28,31.31,31.27,31.31,89115.0,24.3533,24.3766,24.3455,24.3766,89115.0
2016-09-26 12:00:00,31.31,31.35,31.31,31.32,80024.0,24.3766,24.4078,24.3766,24.3844,80024.0
2016-09-26 12:05:00,31.32,31.38,31.32,31.34,244499.0,24.3844,24.4311,24.3844,24.4,244499.0
2016-09-26 12:10:00,31.34,31.38,31.33,31.38,44793.0,24.4,24.4311,24.3922,24.4311,44793.0
2016-09-26 12:15:00,31.38,31.39,31.37,31.38,55331.0,24.4311,24.4389,24.4233,24.4311,55331.0
2016-09-26 12:20:00,31.38,31.39,31.32,31.33,205182.0,24.4311,24.4389,24.3844,24.3922,205182.0
2016-09-26 12:25:00,31.33,31.34,31.29,31.3,66435.0,24.3922,24.4,24.3611,24.3688,66435.0
2016-09-26 12:30:00,31.29,31.31,31.25,31.3,61582.0,24.3611,24.3766,24.3299,24.3688,61582.0
2016-09-26 12:35:00,31.3,31.3,31.23,31.27,119678.0,24.3688,24.3688,24.3143,24.3455,119678.0
2016-09-26 12:40:00,31.26,31.26,31.21,31.21,75809.0,24.3377,24.3377,24.2988,24.2988,75809.0
2016-09-26 12:45:00,31.21,31.24,31.19,31.19,129349.0,24.2988,24.3221,24.2832,24.2832,129349.0
2016-09-26 12:50:00,31.2,31.22,31.18,31.2,269516.0,24.291,24.3066,24.2754,24.291,269516.0
2016-09-26 12:55:00,31.2,31.21,31.15,31.18,155006.0,24.291,24.2988,24.2521,24.2754,155006.0
2016-09-26 13:00:00,31.17,31.18,31.16,31.17,79757.0,24.2676,24.2754,24.2598,24.2676,79757.0
2016-09-26 13:05:00,31.18,31.2,31.13,31.14,133436.0,24.2754,24.291,24.2365,24.2443,133436.0
2016-09-26 13:10:00,31.14,31.15,31.1,31.13,80450.0,24.2443,24.2521,24.2131,24.2365,80450.0
2016-09-26 13:15:00,31.13,31.13,31.08,31.08,157882.0,24.2365,24.2365,24.1976,24.1976,157882.0
2016-09-26 13:20:00,31.08,31.09,31.06,31.08,54181.0,24.1976,24.2053,24.182,24.1976,54181.0
2016-09-26 13:25:00,31.07,31.08,31.02,31.04,91930.0,24.1898,24.1976,24.1508,24.1664,91930.0
2016-09-26 13:30:00,31.04,31.08,31.03,31.08,78695.0,24.1664,24.1976,24.1586,24.1976,78695.0
2016-09-26 13:35:00,31.08,31.09,30.98,30.99,169945.0,24.1976,24.2053,24.1197,24.1275,169945.0
2016-09-26 13:40:00,31.0,31.01,30.96,30.98,162350.0,24.1353,24.1431,24.1041,24.1197,162350.0
2016-09-26 13:45:00,30.97,31.01,30.97,31.0,90557.0,24.1119,24.1431,24.1119,24.1353,90557.0
2016-09-26 13:50:00,31.0,31.06,30.99,31.05,96478.0,24.1353,24.182,24.1275,24.1742,96478.0
2016-09-26 13:55:00,31.05,31.06,30.99,31.0,118853.0,24.1742,24.182,24.1275,24.1353,118853.0
2016-09-26 14:00:00,30.99,31.05,30.99,31.03,95551.0,24.1275,24.1742,24.1275,24.1586,95551.0
2016-09-26 14:05:00,31.03,31.06,31.01,31.04,59778.0,24.1586,24.182,24.1431,24.1664,59778.0
2016-09-26 14:10:00,31.04,31.04,31.0,31.03,62627.0,24.1664,24.1664,24.1353,24.1586,62627.0
2016-09-26 14:15:00,31.04,31.11,31.03,31.11,92742.0,24.1664,24.2209,24.1586,24.2209,92742.0
2016-09-26 14:20:00,31.1,31.1,31.05,31.07,72597.0,24.2131,24.2131,24.1742,24.1898,72597.0
2016-09-26 14:25:00,31.07,31.08,31.02,31.02,61003.0,24.1898,24.1976,24.1508,24.1508,61003.0
2016-09-26 14:30:00,31.03,31.04,31.01,31.03,59542.0,24.1586,24.1664,24.1431,24.1586,59542.0
2016-09-26 14:35:00,31.03,31.03,30.96,30.98,106089.0,24.1586,24.1586,24.1041,24.1197,106089.0
2016-09-26 14:40:00,30.98,30.99,30.95,30.99,91765.0,24.1197,24.1275,24.0963,24.1275,91765.0
2016-09-26 14:45:00,30.99,31.02,30.98,31.0,52152.0,24.1275,24.1508,24.1197,24.1353,52152.0
2016-09-26 14:50:00,31.0,31.01,30.97,31.0,70941.0,24.1353,24.1431,24.1119,24.1353,70941.0
2016-09-26 14:55:00,31.01,31.01,30.97,31.01,69819.0,24.1431,24.1431,24.1119,24.1431,69819.0
2016-09-26 15:00:00,31.0,31.04,30.99,31.0,107189.0,24.1353,24.1664,24.1275,24.1353,107189.0
2016-09-26 15:05:00,31.0,31.09,30.99,31.05,82254.0,24.1353,24.2053,24.1275,24.1742,82254.0
2016-09-26 15:10:00,31.05,31.06,31.02,31.04,67384.0,24.1742,24.182,24.1508,24.1664,67384.0
2016-09-26 15:15:00,31.04,31.07,31.02,31.02,105220.0,24.1664,24.1898,24.1508,24.1508,105220.0
2016-09-26 15:20:00,31.02,31.04,31.02,31.04,74088.0,24.1508,24.1664,24.1508,24.1664,74088.0
2016-09-26 15:25:00,31.04,31.1,31.03,31.06,85390.0,24.1664,24.2131,24.1586,24.182,85390.0
2016-09-26 15:30:00,31.07,31.08,31.02,31.03,147480.0,24.1898,24.1976,24.1508,24.1586,147480.0
2016-09-26 15:35:00,31.03,31.05,30.99,31.04,196558.0,24.1586,24.1742,24.1275,24.1664,196558.0
2016-09-26 15:40:00,31.04,31.05,30.99,31.0,271914.0,24.1664,24.1742,24.1275,24.1353,271914.0
2016-09-26 15:45:00,31.0,31.04,30.98,31.04,257558.0,24.1353,24.1664,24.1197,24.1664,257558.0
2016-09-26 15:50:00,31.03,31.06,31.03,31.05,307388.0,24.1586,24.182,24.1586,24.1742,307388.0
2016-09-26 15:55:00,31.05,31.09,31.02,31.04,1099837.0,24.1742,24.2053,24.1508,24.1664,1099837.0
2016-09-27 09:30:00,30.83,30.86,30.62,30.66,484237.0,24.0029,24.0263,23.8394,23.8706,484237.0
2016-09-27 09:35:00,30.66,30.87,30.63,30.86,370520.0,23.8706,24.0341,23.8472,24.0263,370520.0
2016-09-27 09:40:00,30.86,31.01,30.85,30.95,241538.0,24.0263,24.1431,24.0185,24.0963,241538.0
2016-09-27 09:45:00,30.93,31.09,30.91,31.07,182171.0,24.0808,24.2053,24.0652,24.1898,182171.0
2016-09-27 09:50:00,31.08,31.14,30.99,31.11,223702.0,24.1976,24.2443,24.1275,24.2209,223702.0
2016-09-27 09:55:00,31.11,31.23,31.1,31.22,104646.0,24.2209,24.3143,24.2131,24.3066,104646.0
2016-09-27 10:00:00,31.23,31.38,31.23,31.28,238621.0,24.3143,24.4311,24.3143,24.3533,238621.0
2016-09-27 10:05:00,31.28,31.36,31.26,31.3,150515.0,24.3533,24.4156,24.3377,24.3688,150515.0
2016-09-27 10:10:00,31.3,31.34,31.28,31.32,129328.0,24.3688,24.4,24.3533,24.3844,129328.0
2016-09-27 10:15:00,31.33,31.33,31.27,31.28,144449.0,24.3922,24.3922,24.3455,24.3533,144449.0
2016-09-27 10:20:00,31.28,31.3,31.23,31.29,100629.0,24.3533,24.3688,24.3143,24.3611,100629.0
2016-09-27 10:25:00,31.29,31.32,31.25,31.25,73346.0,24.3611,24.3844,24.3299,24.3299,73346.0
2016-09-27 10:30:00,31.27,31.31,31.23,31.25,91821.0,24.3455,24.3766,24.3143,24.3299,91821.0
2016-09-27 10:35:00,31.24,31.25,31.17,31.2,92403.0,24.3221,24.3299,24.2676,24.291,92403.0
2016-09-27 10:40:00,31.2,31.25,31.17,31.23,95006.0,24.291,24.3299,24.2676,24.3143,95006.0
2016-09-27 10:45:00,31.23,31.28,31.2,31.28,106362.0,24.3143,24.3533,24.291,24.3533,106362.0
2016-09-27 10:50:00,31.27,31.28,31.23,31.25,34419.0,24.3455,24.3533,24.3143,24.3299,34419.0
2016-09-27 10:55:00,31.25,31.27,31.16,31.19,89086.0,24.3299,24.3455,24.2598,24.2832,89086.0
2016-09-27 11:00:00,31.19,31.25,31.17,31.25,109762.0,24.2832,24.3299,24.2676,24.3299,109762.0
2016-09-27 11:05:00,31.25,31.28,31.23,31.27,53004.0,24.3299,24.3533,24.3143,24.3455,53004.0
2016-09-27 11:10:00,31.27,31.29,31.24,31.26,41922.0,24.3455,24.3611,24.3221,24.3377,41922.0
2016-09-27 11:15:00,31.27,31.29,31.25,31.27,30081.0,24.3455,24.3611,24.3299,24.3455,30081.0
2016-09-27 11:20:00,31.27,31.34,31.26,31.34,46254.0,24.3455,24.4,24.3377,24.4,46254.0
2016-09-27 11:25:00,31.34,31.43,31.33,31.41,124682.0,24.4,24.4701,24.3922,24.4545,124682.0
2016-09-27 11:30:00,31.42,31.45,31.41,31.42,92677.0,24.4623,24.4856,24.4545,24.4623,92677.0
2016-09-27 11:35:00,31.42,31.44,31.39,31.44,63587.0,24.4623,24.4778,24.4389,24.4778,63587.0
2016-09-27 11:40:00,31.44,31.44,31.38,31.4,56165.0,24.4778,24.4778,24.4311,24.4467,56165.0
2016-09-27 11:45:00,31.41,31.42,31.37,31.41,77700.0,24.4545,24.4623,24.4233,24.4545,77700.0
2016-09-27 11:50:00,31.4,31.41,31.38,31.4,52835.0,24.4467,24.4545,24.4311,24.4467,52835.0
2016-09-27 11:55:00,31.4,31.44,31.39,31.41,44234.0,24.4467,24.4778,24.4389,24.4545,44234.0
2016-09-27 12:00:00,31.41,31.43,31.4,31.43,24693.0,24.4545,24.4701,24.4467,24.4701,24693.0
2016-09-27 12:05:00,31.43,31.43,31.39,31.39,64910.0,24.4701,24.4701,24.4389,24.4389,64910.0
2016-09-27 12:10:00,31.38,31.39,31.35,31.36,74951.0,24.4311,24.4389,24.4078,24.4156,74951.0
2016-09-27 12:15:00,31.36,31.39,31.36,31.39,38859.0,24.4156,24.4389,24.4156,24.4389,38859.0
2016-09-27 12:20:00,31.39,31.47,31.38,31.46,117331.0,24.4389,24.5012,24.4311,24.4934,117331.0
2016-09-27 12:25:00,31.46,31.49,31.44,31.48,90843.0,24.4934,24.5168,24.4778,24.509,90843.0
2016-09-27 12:30:00,31.49,31.49,31.41,31.42,112566.0,24.5168,24.5168,24.4545,24.4623,112566.0
2016-09-27 12:35:00,31.42,31.44,31.38,31.42,57360.0,24.4623,24.4778,24.4311,24.4623,57360.0
2016-09-27 12:40:00,31.42,31.42,31.39,31.42,61227.0,24.4623,24.4623,24.4389,24.4623,61227.0
2016-09-27 12:45:00,31.41,31.42,31.37,31.39,34603.0,24.4545,24.4623,24.4233,24.4389,34603.0
2016-09-27 12:50:00,31.38,31.43,31.37,31.42,34514.0,24.4311,24.4701,24.4233,24.4623,34514.0
2016-09-27 12:55:00,31.42,31.43,31.39,31.4,48305.0,24.4623,24.4701,24.4389,24.4467,48305.0
2016-09-27 13:00:00,31.41,31.42,31.39,31.39,46987.0,24.4545,24.4623,24.4389,24.4389,46987.0
2016-09-27 13:05:00,31.39,31.41,31.37,31.41,47918.0,24.4389,24.4545,24.4233,24.4545,47918.0
2016-09-27 13:10:00,31.41,31.43,31.39,31.39,30060.0,24.4545,24.4701,24.4389,24.4389,30060.0
2016-09-27 13:15:00,31.39,31.41,31.38,31.39,40810.0,24.4389,24.4545,24.4311,24.4389,40810.0
2016-09-27 13:20:00,31.41,31.42,31.39,31.41,23036.0,24.4545,24.4623,24.4389,24.4545,23036.0
2016-09-27 13:25:00,31.41,31.42,31.39,31.4,23570.0,24.4545,24.4623,24.4389,24.4467,23570.0
2016-09-27 13:30:00,31.41,31.44,31.4,31.42,66218.0,24.4545,24.4778,24.4467,24.4623,66218.0
2016-09-27 13:35:00,31.43,31.43,31.38,31.4,29978.0,24.4701,24.4701,24.4311,24.4467,29978.0
2016-09-27 13:40:00,31.4,31.43,31.39,31.43,40457.0,24.4467,24.4701,24.4389,24.4701,40457.0
2016-09-27 13:45:00,31.43,31.44,31.39,31.41,42164.0,24.4701,24.4778,24.4389,24.4545,42164.0
2016-09-27 13:50:00,31.4,31.44,31.4,31.44,63108.0,24.4467,24.4778,24.4467,24.4778,63108.0
2016-09-27 13:55:00,31.44,31.44,31.39,31.39,41999.0,24.4778,24.4778,24.4389,24.4389,41999.0
2016-09-27 14:00:00,31.4,31.43,31.39,31.43,94584.0,24.4467,24.4701,24.4389,24.4701,94584.0
2016-09-27 14:05:00,31.43,31.43,31.38,31.39,71381.0,24.4701,24.4701,24.4311,24.4389,71381.0
2016-09-27 14:10:00,31.39,31.44,31.39,31.42,53521.0,24.4389,24.4778,24.4389,24.4623,53521.0
2016-09-27 14:15:00,31.42,31.43,31.4,31.42,45928.0,24.4623,24.4701,24.4467,24.4623,45928.0
2016-09-27 14:20:00,31.42,31.44,31.41,31.44,362639.0,24.4623,24.4778,24.4545,24.4778,362639.0
2016-09-27 14:25:00,31.44,31.47,31.41,31.42,145640.0,24.4778,24.5012,24.4545,24.4623,145640.0
2016-09-27 14:30:00,31.42,31.44,31.41,31.42,272507.0,24.4623,24.4778,24.4545,24.4623,272507.0
2016-09-27 14:35:00,31.42,31.42,31.41,31.42,16131.0,24.4623,24.4623,24.4545,24.4623,16131.0
2016-09-27 14:40:00,31.42,31.44,31.4,31.4,69060.0,24.4623,24.4778,24.4467,24.4467,69060.0
2016-09-27 14:45:00,31.41,31.44,31.39,31.4,261430.0,24.4545,24.4778,24.4389,24.4467,261430.0
2016-09-27 14:50:00,31.4,31.42,31.39,31.42,37535.0,24.4467,24.4623,24.4389,24.4623,37535.0
2016-09-27 14:55:00,31.42,31.42,31.4,31.41,29509.0,24.4623,24.4623,24.4467,24.4545,29509.0
2016-09-27 15:00:00,31.4,31.42,31.39,31.42,87357.0,24.4467,24.4623,24.4389,24.4623,87357.0
2016-09-27 15:05:00,31.43,31.43,31.41,31.43,46241.0,24.4701,24.4701,24.4545,24.4701,46241.0
2016-09-27 15:10:00,31.42,31.43,31.38,31.4,88354.0,24.4623,24.4701,24.4311,24.4467,88354.0
2016-09-27 15:15:00,31.4,31.4,31.38,31.4,49284.0,24.4467,24.4467,24.4311,24.4467,49284.0
2016-09-27 15:20:00,31.4,31.4,31.36,31.36,56097.0,24.4467,24.4467,24.4156,24.4156,56097.0
2016-09-27 15:25:00,31.36,31.38,31.35,31.35,122325.0,24.4156,24.4311,24.4078,24.4078,122325.0
2016-09-27 15:30:00,31.36,31.36,31.32,31.35,118422.0,24.4156,24.4156,24.3844,24.4078,118422.0
2016-09-27 15:35:00,31.35,31.37,31.34,31.37,160788.0,24.4078,24.4233,24.4,24.4233,160788.0
2016-09-27 15:40:00,31.37,31.37,31.36,31.37,82828.0,24.4233,24.4233,24.4156,24.4233,82828.0
2016-09-27 15:45:00,31.37,31.37,31.34,31.36,198333.0,24.4233,24.4233,24.4,24.4156,198333.0
2016-09-27 15:50:00,31.36,31.37,31.35,31.36,168574.0,24.4156,24.4233,24.4078,24.4156,168574.0
2016-09-27 15:55:00,31.36,31.38,31.34,31.35,815379.0,24.4156,24.4311,24.4,24.4078,815379.0
2016-09-28 09:30:00,31.44,31.65,31.44,31.59,206776.0,24.4778,24.6413,24.4778,24.5946,206776.0
2016-09-28 09:35:00,31.59,31.6,31.51,31.53,173376.0,24.5946,24.6024,24.5323,24.5479,173376.0
2016-09-28 09:40:00,31.53,31.59,31.51,31.53,75701.0,24.5479,24.5946,24.5323,24.5479,75701.0
2016-09-28 09:45:00,31.54,31.6,31.52,31.55,109215.0,24.5557,24.6024,24.5401,24.5635,109215.0
2016-09-28 09:50:00,31.55,31.55,31.46,31.51,50627.0,24.5635,24.5635,24.4934,24.5323,50627.0
2016-09-28 09:55:00,31.52,31.57,31.5,31.56,47071.0,24.5401,24.5791,24.5246,24.5713,47071.0
2016-09-28 10:00:00,31.56,31.6,31.54,31.57,62620.0,24.5713,24.6024,24.5557,24.5791,62620.0
2016-09-28 10:05:00,31.57,31.64,31.56,31.56,112831.0,24.5791,24.6336,24.5713,24.5713,112831.0
2016-09-28 10:10:00,31.57,31.65,31.57,31.63,86673.0,24.5791,24.6413,24.5791,24.6258,86673.0
2016-09-28 10:15:00,31.63,31.68,31.62,31.63,189346.0,24.6258,24.6647,24.618,24.6258,189346.0
2016-09-28 10:20:00,31.62,31.63,31.56,31.62,65933.0,24.618,24.6258,24.5713,24.618,65933.0
2016-09-28 10:25:00,31.61,31.62,31.53,31.54,66843.0,24.6102,24.618,24.5479,24.5557,66843.0
2016-09-28 10:30:00,31.54,31.59,31.53,31.56,69357.0,24.5557,24.5946,24.5479,24.5713,69357.0
2016-09-28 10:35:00,31.56,31.58,31.52,31.52,64457.0,24.5713,24.5868,24.5401,24.5401,64457.0
2016-09-28 10:40:00,31.51,31.53,31.48,31.52,108732.0,24.5323,24.5479,24.509,24.5401,108732.0
2016-09-28 10:45:00,31.51,31.52,31.45,31.46,71376.0,24.5323,24.5401,24.4856,24.4934,71376.0
2016-09-28 10:50:00,31.45,31.49,31.42,31.47,47663.0,24.4856,24.5168,24.4623,24.5012,47663.0
2016-09-28 10:55:00,31.47,31.51,31.44,31.47,42637.0,24.5012,24.5323,24.4778,24.5012,42637.0
2016-09-28 11:00:00,31.46,31.46,31.39,31.39,93585.0,24.4934,24.4934,24.4389,24.4389,93585.0
2016-09-28 11:05:00,31.38,31.4,31.37,31.38,58149.0,24.4311,24.4467,24.4233,24.4311,58149.0
2016-09-28 11:10:00,31.37,31.4,31.32,31.35,108685.0,24.4233,24.4467,24.3844,24.4078,108685.0
2016-09-28 11:15:00,31.34,31.43,31.33,31.42,64228.0,24.4,24.4701,24.3922,24.4623,64228.0
2016-09-28 11:20:00,31.42,31.45,31.41,31.43,30250.0,24.4623,24.4856,24.4545,24.4701,30250.0
2016-09-28 11:25:00,31.43,31.45,31.4,31.42,60423.0,24.4701,24.4856,24.4467,24.4623,60423.0
2016-09-28 11:30:00,31.42,31.43,31.39,31.42,82581.0,24.4623,24.4701,24.4389,24.4623,82581.0
2016-09-28 11:35:00,31.42,31.46,31.42,31.43,77999.0,24.4623,24.4934,24.4623,24.4701,77999.0
2016-09-28 11:40:00,31.43,31.46,31.42,31.42,29099.0,24.4701,24.4934,24.4623,24.4623,29099.0
2016-09-28 11:45:00,31.43,31.47,31.42,31.43,34232.0,24.4701,24.5012,24.4623,24.4701,34232.0
2016-09-28 11:50:00,31.42,31.47,31.4,31.45,64689.0,24.4623,24.5012,24.4467,24.4856,64689.0
2016-09-28 11:55:00,31.45,31.46,31.43,31.46,37730.0,24.4856,24.4934,24.4701,24.4934,37730.0
2016-09-28 12:00:00,31.46,31.46,31.39,31.4,35291.0,24.4934,24.4934,24.4389,24.4467,35291.0
2016-09-28 12:05:00,31.4,31.43,31.39,31.42,34492.0,24.4467,24.4701,24.4389,24.4623,34492.0
2016-09-28 12:10:00,31.41,31.46,31.41,31.46,67791.0,24.4545,24.4934,24.4545,24.4934,67791.0
2016-09-28 12:15:00,31.45,31.47,31.4,31.4,83227.0,24.4856,24.5012,24.4467,24.4467,83227.0
2016-09-28 12:20:00,31.4,31.46,31.39,31.45,60377.0,24.4467,24.4934,24.4389,24.4856,60377.0
2016-09-28 12:25:00,31.45,31.45,31.41,31.41,35150.0,24.4856,24.4856,24.4545,24.4545,35150.0
2016-09-28 12:30:00,31.42,31.42,31.39,31.39,58804.0,24.4623,24.4623,24.4389,24.4389,58804.0
2016-09-28 12:35:00,31.38,31.42,31.38,31.42,40863.0,24.4311,24.4623,24.4311,24.4623,40863.0
2016-09-28 12:40:00,31.41,31.45,31.4,31.44,42980.0,24.4545,24.4856,24.4467,24.4778,42980.0
2016-09-28 12:45:00,31.44,31.47,31.42,31.42,46357.0,24.4778,24.5012,24.4623,24.4623,46357.0
2016-09-28 12:50:00,31.43,31.45,31.41,31.45,36195.0,24.4701,24.4856,24.4545,24.4856,36195.0
2016-09-28 12:55:00,31.45,31.46,31.41,31.42,20668.0,24.4856,24.4934,24.4545,24.4623,20668.0
2016-09-28 13:00:00,31.41,31.41,31.35,31.37,35848.0,24.4545,24.4545,24.4078,24.4233,35848.0
2016-09-28 13:05:00,31.37,31.38,31.35,31.35,15430.0,24.4233,24.4311,24.4078,24.4078,15430.0
2016-09-28 13:10:00,31.35,31.38,31.34,31.36,42405.0,24.4078,24.4311,24.4,24.4156,42405.0
2016-09-28 13:15:00,31.35,31.4,31.33,31.39,54004.0,24.4078,24.4467,24.3922,24.4389,54004.0
2016-09-28 13:20:00,31.4,31.44,31.39,31.41,49938.0,24.4467,24.4778,24.4389,24.4545,49938.0
2016-09-28 13:25:00,31.42,31.46,31.42,31.45,28599.0,24.4623,24.4934,24.4623,24.4856,28599.0
2016-09-28 13:30:00,31.46,31.49,31.44,31.47,57332.0,24.4934,24.5168,24.4778,24.5012,57332.0
2016-09-28 13:35:00,31.48,31.48,31.44,31.45,28999.0,24.509,24.509,24.4778,24.4856,28999.0
2016-09-28 13:40:00,31.45,31.46,31.44,31.46,27519.0,24.4856,24.4934,24.4778,24.4934,27519.0
2016-09-28 13:45:00,31.47,31.49,31.44,31.44,51483.0,24.5012,24.5168,24.4778,24.4778,51483.0
2016-09-28 13:50:00,31.45,31.48,31.44,31.46,24962.0,24.4856,24.509,24.4778,24.4934,24962.0
2016-09-28 13:55:00,31.46,31.47,31.43,31.44,24410.0,24.4934,24.5012,24.4701,24.4778,24410.0
2016-09-28 14:00:00,31.44,31.46,31.43,31.45,40685.0,24.4778,24.4934,24.4701,24.4856,40685.0
2016-09-28 14:05:00,31.45,31.48,31.44,31.45,52451.0,24.4856,24.509,24.4778,24.4856,52451.0
2016-09-28 14:10:00,31.45,31.6,31.44,31.57,193545.0,24.4856,24.6024,24.4778,24.5791,193545.0
2016-09-28 14:15:00,31.57,31.58,31.54,31.54,77919.0,24.5791,24.5868,24.5557,24.5557,77919.0
2016-09-28 14:20:00,31.54,31.57,31.5,31.56,96617.0,24.5557,24.5791,24.5246,24.5713,96617.0
2016-09-28 14:25:00,31.56,31.64,31.55,31.61,94374.0,24.5713,24.6336,24.5635,24.6102,94374.0
2016-09-28 14:30:00,31.61,31.62,31.58,31.59,149892.0,24.6102,24.618,24.5868,24.5946,149892.0
2016-09-28 14:35:00,31.59,31.62,31.55,31.62,176177.0,24.5946,24.618,24.5635,24.618,176177.0
2016-09-28 14:40:00,31.62,31.65,31.61,31.64,112275.0,24.618,24.6413,24.6102,24.6336,112275.0
2016-09-28 14:45:00,31.64,31.68,31.64,31.68,53029.0,24.6336,24.6647,24.6336,24.6647,53029.0
2016-09-28 14:50:00,31.68,31.7,31.66,31.69,83187.0,24.6647,24.6803,24.6491,24.6725,83187.0
2016-09-28 14:55:00,31.7,31.7,31.66,31.68,101718.0,24.6803,24.6803,24.6491,24.6647,101718.0
2016-09-28 15:00:00,31.69,31.69,31.67,31.68,36612.0,24.6725,24.6725,24.6569,24.6647,36612.0
2016-09-28 15:05:00,31.68,31.71,31.67,31.71,73208.0,24.6647,24.6881,24.6569,24.6881,73208.0
2016-09-28 15:10:00,31.7,31.72,31.7,31.71,67773.0,24.6803,24.6958,24.6803,24.6881,67773.0
2016-09-28 15:15:00,31.71,31.72,31.7,31.72,44591.0,24.6881,24.6958,24.6803,24.6958,44591.0
2016-09-28 15:20:00,31.71,31.75,31.71,31.74,146552.0,24.6881,24.7192,24.6881,24.7114,146552.0
2016-09-28 15:25:00,31.74,31.76,31.71,31.72,153911.0,24.7114,24.727,24.6881,24.6958,153911.0
2016-09-28 15:30:00,31.73,31.73,31.7,31.72,132183.0,24.7036,24.7036,24.6803,24.6958,132183.0
2016-09-28 15:35:00,31.72,31.75,31.72,31.75,112223.0,24.6958,24.7192,24.6958,24.7192,112223.0
2016-09-28 15:40:00,31.75,31.77,31.74,31.77,103413.0,24.7192,24.7348,24.7114,24.7348,103413.0
2016-09-28 15:45:00,31.76,31.79,31.74,31.74,157568.0,24.727,24.7503,24.7114,24.7114,157568.0
2016-09-28 15:50:00,31.74,31.75,31.72,31.74,335278.0,24.7114,24.7192,24.6958,24.7114,335278.0
2016-09-28 15:55:00,31.74,31.8,31.73,31.77,473056.0,24.7114,24.7581,24.7036,24.7348,473056.0
2016-09-29 09:30:00,31.77,31.88,31.73,31.78,174886.0,24.7348,24.8204,24.7036,24.7426,174886.0
2016-09-29 09:35:00,31.78,31.89,31.78,31.82,69760.0,24.7426,24.8282,24.7426,24.7737,69760.0
2016-09-29 09:40:00,31.82,31.92,31.8,31.89,154501.0,24.7737,24.8515,24.7581,24.8282,154501.0
2016-09-29 09:45:00,31.9,31.94,31.86,31.87,86486.0,24.836,24.8671,24.8048,24.8126,86486.0
2016-09-29 09:50:00,31.87,31.93,31.84,31.92,192116.0,24.8126,24.8593,24.7893,24.8515,192116.0
2016-09-29 09:55:00,31.92,31.96,31.89,31.93,76300.0,24.8515,24.8827,24.8282,24.8593,76300.0
2016-09-29 10:00:00,31.93,32.0,31.93,31.98,82128.0,24.8593,24.9138,24.8593,24.8983,82128.0
2016-09-29 10:05:00,31.99,31.99,31.89,31.93,113231.0,24.906,24.906,24.8282,24.8593,113231.0
2016-09-29 10:10:00,31.92,31.97,31.9,31.92,78945.0,24.8515,24.8905,24.836,24.8515,78945.0
2016-09-29 10:15:00,31.92,31.99,31.9,31.98,76300.0,24.8515,24.906,24.836,24.8983,76300.0
2016-09-29 10:20:00,31.99,32.03,31.97,32.03,167782.0,24.906,24.9372,24.8905,24.9372,167782.0
2016-09-29 10:25:00,32.03,32.05,31.97,31.99,160532.0,24.9372,24.9528,24.8905,24.906,160532.0
2016-09-29 10:30:00,32.0,32.01,31.96,31.99,126526.0,24.9138,24.9216,24.8827,24.906,126526.0
2016-09-29 10:35:00,31.99,32.03,31.98,32.02,90238.0,24.906,24.9372,24.8983,24.9294,90238.0
2016-09-29 10:40:00,32.02,32.07,32.02,32.04,121976.0,24.9294,24.9683,24.9294,24.945,121976.0
2016-09-29 10:45:00,32.04,32.09,32.03,32.09,73033.0,24.945,24.9839,24.9372,24.9839,73033.0
2016-09-29 10:50:00,32.09,32.11,32.05,32.05,157764.0,24.9839,24.9995,24.9528,24.9528,157764.0
2016-09-29 10:55:00,32.05,32.07,32.0,32.0,75966.0,24.9528,24.9683,24.9138,24.9138,75966.0
2016-09-29 11:00:00,32.01,32.02,31.98,32.01,93251.0,24.9216,24.9294,24.8983,24.9216,93251.0
2016-09-29 11:05:00,32.0,32.02,31.98,32.01,86921.0,24.9138,24.9294,24.8983,24.9216,86921.0
2016-09-29 11:10:00,32.01,32.01,31.91,31.94,87972.0,24.9216,24.9216,24.8438,24.8671,87972.0
2016-09-29 11:15:00,31.93,31.94,31.89,31.93,63375.0,24.8593,24.8671,24.8282,24.8593,63375.0
2016-09-29 11:20:00,31.94,31.94,31.9,31.9,57302.0,24.8671,24.8671,24.836,24.836,57302.0
2016-09-29 11:25:00,31.9,31.95,31.89,31.93,54529.0,24.836,24.8749,24.8282,24.8593,54529.0
2016-09-29 11:30:00,31.93,31.94,31.88,31.91,132662.0,24.8593,24.8671,24.8204,24.8438,132662.0
2016-09-29 11:35:00,31.91,31.91,31.88,31.89,72771.0,24.8438,24.8438,24.8204,24.8282,72771.0
2016-09-29 11:40:00,31.89,31.89,31.86,31.87,69386.0,24.8282,24.8282,24.8048,24.8126,69386.0
2016-09-29 11:45:00,31.87,31.88,31.84,31.85,122497.0,24.8126,24.8204,24.7893,24.7971,122497.0
2016-09-29 11:50:00,31.85,31.89,31.84,31.87,87403.0,24.7971,24.8282,24.7893,24.8126,87403.0
2016-09-29 11:55:00,31.87,31.89,31.84,31.85,80598.0,24.8126,24.8282,24.7893,24.7971,80598.0
2016-09-29 12:00:00,31.85,31.89,31.84,31.88,79471.0,24.7971,24.8282,24.7893,24.8204,79471.0
2016-09-29 12:05:00,31.87,31.97,31.86,31.96,169163.0,24.8126,24.8905,24.8048,24.8827,169163.0
2016-09-29 12:10:00,31.96,31.98,31.95,31.97,31752.0,24.8827,24.8983,24.8749,24.8905,31752.0
2016-09-29 12:15:00,31.98,31.98,31.95,31.96,31704.0,24.8983,24.8983,24.8749,24.8827,31704.0
2016-09-29 12:20:00,31.96,31.99,31.96,31.98,25170.0,24.8827,24.906,24.8827,24.8983,25170.0
2016-09-29 12:25:00,31.99,32.02,31.96,31.99,53377.0,24.906,24.9294,24.8827,24.906,53377.0
2016-09-29 12:30:00,31.98,31.99,31.93,31.94,109897.0,24.8983,24.906,24.8593,24.8671,109897.0
2016-09-29 12:35:00,31.94,31.94,31.81,31.82,100608.0,24.8671,24.8671,24.7659,24.7737,100608.0
2016-09-29 12:40:00,31.82,31.82,31.67,31.67,233298.0,24.7737,24.7737,24.6569,24.6569,233298.0
2016-09-29 12:45:00,31.67,31.67,31.56,31.56,230005.0,24.6569,24.6569,24.5713,24.5713,230005.0
2016-09-29 12:50:00,31.56,31.56,31.4,31.46,502891.0,24.5713,24.5713,24.4467,24.4934,502891.0
2016-09-29 12:55:00,31.46,31.52,31.36,31.38,185279.0,24.4934,24.5401,24.4156,24.4311,185279.0
2016-09-29 13:00:00,31.38,31.41,31.23,31.31,301211.0,24.4311,24.4545,24.3143,24.3766,301211.0
2016-09-29 13:05:00,31.3,31.37,31.27,31.32,280877.0,24.3688,24.4233,24.3455,24.3844,280877.0
2016-09-29 13:10:00,31.32,31.38,31.27,31.27,170931.0,24.3844,24.4311,24.3455,24.3455,170931.0
2016-09-29 13:15:00,31.26,31.31,31.2,31.22,193579.0,24.3377,24.3766,24.291,24.3066,193579.0
2016-09-29 13:20:00,31.21,31.26,31.2,31.24,136275.0,24.2988,24.3377,24.291,24.3221,136275.0
2016-09-29 13:25:00,31.25,31.25,31.16,31.17,214991.0,24.3299,24.3299,24.2598,24.2676,214991.0
2016-09-29 13:30:00,31.17,31.21,31.15,31.2,155029.0,24.2676,24.2988,24.2521,24.291,155029.0
2016-09-29 13:35:00,31.2,31.24,31.18,31.18,192054.0,24.291,24.3221,24.2754,24.2754,192054.0
2016-09-29 13:40:00,31.18,31.19,31.05,31.06,171939.0,24.2754,24.2832,24.1742,24.182,171939.0
2016-09-29 13:45:00,31.06,31.07,30.96,30.98,405484.0,24.182,24.1898,24.1041,24.1197,405484.0
2016-09-29 13:50:00,30.98,30.99,30.82,30.83,213779.0,24.1197,24.1275,23.9951,24.0029,213779.0
2016-09-29 13:55:00,30.83,30.83,30.74,30.81,131264.0,24.0029,24.0029,23.9329,23.9874,131264.0
2016-09-29 14:00:00,30.8,30.92,30.78,30.92,101651.0,23.9796,24.073,23.964,24.073,101651.0
2016-09-29 14:05:00,30.92,30.95,30.87,30.9,133387.0,24.073,24.0963,24.0341,24.0574,133387.0
2016-09-29 14:10:00,30.91,30.94,30.85,30.91,151680.0,24.0652,24.0886,24.0185,24.0652,151680.0
2016-09-29 14:15:00,30.92,31.04,30.92,31.02,127860.0,24.073,24.1664,24.073,24.1508,127860.0
2016-09-29 14:20:00,31.03,31.08,31.01,31.06,136217.0,24.1586,24.1976,24.1431,24.182,136217.0
2016-09-29 14:25:00,31.06,31.11,31.01,31.1,77859.0,24.182,24.2209,24.1431,24.2131,77859.0
2016-09-29 14:30:00,31.1,31.11,31.04,31.07,101782.0,24.2131,24.2209,24.1664,24.1898,101782.0
2016-09-29 14:35:00,31.07,31.17,31.07,31.12,66396.0,24.1898,24.2676,24.1898,24.2287,66396.0
2016-09-29 14:40:00,31.12,31.13,31.07,31.08,48823.0,24.2287,24.2365,24.1898,24.1976,48823.0
2016-09-29 14:45:00,31.08,31.14,31.05,31.12,76061.0,24.1976,24.2443,24.1742,24.2287,76061.0
2016-09-29 14:50:00,31.12,31.14,31.08,31.09,47332.0,24.2287,24.2443,24.1976,24.2053,47332.0
2016-09-29 14:55:00,31.09,31.12,31.03,31.04,139499.0,24.2053,24.2287,24.1586,24.1664,139499.0
2016-09-29 15:00:00,31.04,31.08,30.99,31.04,106824.0,24.1664,24.1976,24.1275,24.1664,106824.0
2016-09-29 15:05:00,31.05,31.08,31.03,31.07,192523.0,24.1742,24.1976,24.1586,24.1898,192523.0
2016-09-29 15:10:00,31.07,31.11,31.01,31.09,106180.0,24.1898,24.2209,24.1431,24.2053,106180.0
2016-09-29 15:15:00,31.09,31.1,31.03,31.03,83121.0,24.2053,24.2131,24.1586,24.1586,83121.0
2016-09-29 15:20:00,31.04,31.05,30.98,30.99,176230.0,24.1664,24.1742,24.1197,24.1275,176230.0
2016-09-29 15:25:00,31.0,31.06,30.94,31.05,130930.0,24.1353,24.182,24.0886,24.1742,130930.0
2016-09-29 15:30:00,31.05,31.1,31.01,31.08,151863.0,24.1742,24.2131,24.1431,24.1976,151863.0
2016-09-29 15:35:00,31.08,31.12,31.06,31.11,159529.0,24.1976,24.2287,24.182,24.2209,159529.0
2016-09-29 15:40:00,31.12,31.13,31.04,31.1,154403.0,24.2287,24.2365,24.1664,24.2131,154403.0
2016-09-29 15:45:00,31.1,31.11,31.06,31.11,287493.0,24.2131,24.2209,24.182,24.2209,287493.0
2016-09-29 15:50:00,31.1,31.1,31.07,31.08,297534.0,24.2131,24.2131,24.1898,24.1976,297534.0
2016-09-29 15:55:00,31.09,31.1,31.03,31.04,584835.0,24.2053,24.2131,24.1586,24.1664,584835.0
2016-09-30 09:30:00,31.27,31.39,31.23,31.23,505522.0,24.3455,24.4389,24.3143,24.3143,505522.0
2016-09-30 09:35:00,31.24,31.36,31.16,31.2,231567.0,24.3221,24.4156,24.2598,24.291,231567.0
2016-09-30 09:40:00,31.2,31.2,31.0,31.17,258664.0,24.291,24.291,24.1353,24.2676,258664.0
2016-09-30 09:45:00,31.17,31.25,31.16,31.2,226514.0,24.2676,24.3299,24.2598,24.291,226514.0
2016-09-30 09:50:00,31.2,31.24,31.11,31.12,172905.0,24.291,24.3221,24.2209,24.2287,172905.0
2016-09-30 09:55:00,31.12,31.22,31.11,31.22,117224.0,24.2287,24.3066,24.2209,24.3066,117224.0
2016-09-30 10:00:00,31.22,31.34,31.18,31.34,195633.0,24.3066,24.4,24.2754,24.4,195633.0
2016-09-30 10:05:00,31.34,31.42,31.32,31.4,96620.0,24.4,24.4623,24.3844,24.4467,96620.0
2016-09-30 10:10:00,31.4,31.46,31.39,31.46,101786.0,24.4467,24.4934,24.4389,24.4934,101786.0
2016-09-30 10:15:00,31.46,31.46,31.38,31.39,191164.0,24.4934,24.4934,24.4311,24.4389,191164.0
2016-09-30 10:20:00,31.4,31.41,31.33,31.4,123300.0,24.4467,24.4545,24.3922,24.4467,123300.0
2016-09-30 10:25:00,31.38,31.46,31.37,31.46,118113.0,24.4311,24.4934,24.4233,24.4934,118113.0
2016-09-30 10:30:00,31.46,31.49,31.43,31.47,132579.0,24.4934,24.5168,24.4701,24.5012,132579.0
2016-09-30 10:35:00,31.47,31.58,31.47,31.54,164743.0,24.5012,24.5868,24.5012,24.5557,164743.0
2016-09-30 10:40:00,31.54,31.59,31.52,31.56,139599.0,24.5557,24.5946,24.5401,24.5713,139599.0
2016-09-30 10:45:00,31.56,31.6,31.55,31.57,91599.0,24.5713,24.6024,24.5635,24.5791,91599.0
2016-09-30 10:50:00,31.58,31.64,31.58,31.63,76046.0,24.5868,24.6336,24.5868,24.6258,76046.0
2016-09-30 10:55:00,31.63,31.69,31.62,31.69,201840.0,24.6258,24.6725,24.618,24.6725,201840.0
2016-09-30 11:00:00,31.7,31.77,31.68,31.76,159026.0,24.6803,24.7348,24.6647,24.727,159026.0
2016-09-30 11:05:00,31.76,31.8,31.74,31.8,217458.0,24.727,24.7581,24.7114,24.7581,217458.0
2016-09-30 11:10:00,31.8,32.04,31.8,32.03,524130.0,24.7581,24.945,24.7581,24.9372,524130.0
2016-09-30 11:15:00,32.03,32.06,31.9,31.9,307683.0,24.9372,24.9605,24.836,24.836,307683.0
2016-09-30 11:20:00,31.91,31.96,31.88,31.93,259530.0,24.8438,24.8827,24.8204,24.8593,259530.0
2016-09-30 11:25:00,31.93,31.98,31.9,31.97,212345.0,24.8593,24.8983,24.836,24.8905,212345.0
2016-09-30 11:30:00,31.97,32.0,31.92,31.94,192679.0,24.8905,24.9138,24.8515,24.8671,192679.0
2016-09-30 11:35:00,31.93,31.95,31.87,31.87,84152.0,24.8593,24.8749,24.8126,24.8126,84152.0
2016-09-30 11:40:00,31.88,31.92,31.86,31.92,70761.0,24.8204,24.8515,24.8048,24.8515,70761.0
2016-09-30 11:45:00,31.92,31.94,31.87,31.92,102445.0,24.8515,24.8671,24.8126,24.8515,102445.0
2016-09-30 11:50:00,31.92,31.92,31.88,31.91,49248.0,24.8515,24.8515,24.8204,24.8438,49248.0
2016-09-30 11:55:00,31.91,31.94,31.86,31.87,143892.0,24.8438,24.8671,24.8048,24.8126,143892.0
2016-09-30 12:00:00,31.86,31.87,31.79,31.83,100301.0,24.8048,24.8126,24.7503,24.7815,100301.0
2016-09-30 12:05:00,31.82,31.87,31.81,31.86,220835.0,24.7737,24.8126,24.7659,24.8048,220835.0
2016-09-30 12:10:00,31.86,31.86,31.8,31.83,164816.0,24.8048,24.8048,24.7581,24.7815,164816.0
2016-09-30 12:15:00,31.82,31.87,31.81,31.81,71769.0,24.7737,24.8126,24.7659,24.7659,71769.0
2016-09-30 12:20:00,31.81,31.84,31.77,31.78,156597.0,24.7659,24.7893,24.7348,24.7426,156597.0
2016-09-30 12:25:00,31.78,31.84,31.77,31.79,98173.0,24.7426,24.7893,24.7348,24.7503,98173.0
2016-09-30 12:30:00,31.78,31.82,31.76,31.79,90036.0,24.7426,24.7737,24.727,24.7503,90036.0
2016-09-30 12:35:00,31.79,31.86,31.79,31.85,79184.0,24.7503,24.8048,24.7503,24.7971,79184.0
2016-09-30 12:40:00,31.86,31.88,31.8,31.88,74133.0,24.8048,24.8204,24.7581,24.8204,74133.0
2016-09-30 12:45:00,31.88,31.89,31.84,31.88,77030.0,24.8204,24.8282,24.7893,24.8204,77030.0
2016-09-30 12:50:00,31.89,31.89,31.85,31.88,58300.0,24.8282,24.8282,24.7971,24.8204,58300.0
2016-09-30 12:55:00,31.88,31.89,31.84,31.85,115366.0,24.8204,24.8282,24.7893,24.7971,115366.0
2016-09-30 13:00:00,31.85,31.91,31.84,31.88,92483.0,24.7971,24.8438,24.7893,24.8204,92483.0
2016-09-30 13:05:00,31.88,31.95,31.88,31.95,89500.0,24.8204,24.8749,24.8204,24.8749,89500.0
2016-09-30 13:10:00,31.95,31.98,31.94,31.97,112317.0,24.8749,24.8983,24.8671,24.8905,112317.0
2016-09-30 13:15:00,31.97,31.97,31.94,31.96,59641.0,24.8905,24.8905,24.8671,24.8827,59641.0
2016-09-30 13:20:00,31.96,32.01,31.95,32.0,79350.0,24.8827,24.9216,24.8749,24.9138,79350.0
2016-09-30 13:25:00,32.0,32.01,31.95,31.98,72735.0,24.9138,24.9216,24.8749,24.8983,72735.0
2016-09-30 13:30:00,31.98,32.01,31.96,32.0,100721.0,24.8983,24.9216,24.8827,24.9138,100721.0
2016-09-30 13:35:00,32.0,32.03,31.98,32.03,89751.0,24.9138,24.9372,24.8983,24.9372,89751.0
2016-09-30 13:40:00,32.03,32.08,32.0,32.06,103397.0,24.9372,24.9761,24.9138,24.9605,103397.0
2016-09-30 13:45:00,32.06,32.09,32.06,32.08,38272.0,24.9605,24.9839,24.9605,24.9761,38272.0
2016-09-30 13:50:00,32.09,32.15,32.08,32.15,196645.0,24.9839,25.0306,24.9761,25.0306,196645.0
2016-09-30 13:55:00,32.15,32.17,32.12,32.16,135633.0,25.0306,25.0462,25.0073,25.0384,135633.0
2016-09-30 14:00:00,32.15,32.15,32.1,32.13,74697.0,25.0306,25.0306,24.9917,25.015,74697.0
2016-09-30 14:05:00,32.13,32.13,32.09,32.11,93144.0,25.015,25.015,24.9839,24.9995,93144.0
2016-09-30 14:10:00,32.12,32.18,32.1,32.15,87543.0,25.0073,25.054,24.9917,25.0306,87543.0
2016-09-30 14:15:00,32.14,32.18,32.13,32.15,59996.0,25.0228,25.054,25.015,25.0306,59996.0
2016-09-30 14:20:00,32.15,32.18,32.15,32.17,72271.0,25.0306,25.054,25.0306,25.0462,72271.0
2016-09-30 14:25:00,32.16,32.19,32.15,32.19,89512.0,25.0384,25.0618,25.0306,25.0618,89512.0
2016-09-30 14:30:00,32.19,32.22,32.18,32.21,95726.0,25.0618,25.0851,25.054,25.0773,95726.0
2016-09-30 14:35:00,32.22,32.25,32.21,32.25,103483.0,25.0851,25.1085,25.0773,25.1085,103483.0
2016-09-30 14:40:00,32.25,32.3,32.23,32.24,241775.0,25.1085,25.1474,25.0929,25.1007,241775.0
2016-09-30 14:45:00,32.23,32.29,32.23,32.29,124407.0,25.0929,25.1396,25.0929,25.1396,124407.0
2016-09-30 14:50:00,32.29,32.3,32.19,32.21,204085.0,25.1396,25.1474,25.0618,25.0773,204085.0
2016-09-30 14:55:00,32.2,32.24,32.19,32.23,136235.0,25.0695,25.1007,25.0618,25.0929,136235.0
2016-09-30 15:00:00,32.23,32.27,32.21,32.26,85606.0,25.0929,25.124,25.0773,25.1163,85606.0
2016-09-30 15:05:00,32.26,32.27,32.25,32.26,112614.0,25.1163,25.124,25.1085,25.1163,112614.0
2016-09-30 15:10:00,32.25,32.29,32.25,32.29,172208.0,25.1085,25.1396,25.1085,25.1396,172208.0
2016-09-30 15:15:00,32.29,32.32,32.27,32.31,137169.0,25.1396,25.163,25.124,25.1552,137169.0
2016-09-30 15:20:00,32.31,32.31,32.25,32.27,137885.0,25.1552,25.1552,25.1085,25.124,137885.0
2016-09-30 15:25:00,32.27,32.3,32.27,32.27,92138.0,25.124,25.1474,25.124,25.124,92138.0
2016-09-30 15:30:00,32.27,32.3,32.22,32.22,152205.0,25.124,25.1474,25.0851,25.0851,152205.0
2016-09-30 15:35:00,32.23,32.26,32.2,32.21,368916.0,25.0929,25.1163,25.0695,25.0773,368916.0
2016-09-30 15:40:00,32.21,32.25,32.18,32.23,460256.0,25.0773,25.1085,25.054,25.0929,460256.0
2016-09-30 15:45:00,32.23,32.25,32.14,32.16,490131.0,25.0929,25.1085,25.0228,25.0384,490131.0
2016-09-30 15:50:00,32.15,32.17,32.14,32.16,581526.0,25.0306,25.0462,25.0228,25.0384,581526.0
2016-09-30 15:55:00,32.16,32.16,32.05,32.05,1071576.0,25.0384,25.0384,24.9528,24.9528,1071576.0
2016-10-03 09:30:00,32.02,32.15,31.88,32.12,146585.0,24.9294,25.0306,24.8204,25.0073,146585.0
2016-10-03 09:35:00,32.12,32.12,31.93,31.96,97569.0,25.0073,25.0073,24.8593,24.8827,97569.0
2016-10-03 09:40:00,31.96,32.05,31.89,31.89,101152.0,24.8827,24.9528,24.8282,24.8282,101152.0
2016-10-03 09:45:00,31.89,31.93,31.76,31.78,228434.0,24.8282,24.8593,24.727,24.7426,228434.0
2016-10-03 09:50:00,31.78,31.88,31.77,31.88,212792.0,24.7426,24.8204,24.7348,24.8204,212792.0
2016-10-03 09:55:00,31.88,31.91,31.73,31.79,136291.0,24.8204,24.8438,24.7036,24.7503,136291.0
2016-10-03 10:00:00,31.79,32.0,31.76,31.94,136676.0,24.7503,24.9138,24.727,24.8671,136676.0
2016-10-03 10:05:00,31.94,31.94,31.84,31.88,109322.0,24.8671,24.8671,24.7893,24.8204,109322.0
2016-10-03 10:10:00,31.88,31.88,31.78,31.84,310793.0,24.8204,24.8204,24.7426,24.7893,310793.0
2016-10-03 10:15:00,31.84,31.86,31.63,31.64,498752.0,24.7893,24.8048,24.6258,24.6336,498752.0
2016-10-03 10:20:00,31.64,31.68,31.54,31.6,399514.0,24.6336,24.6647,24.5557,24.6024,399514.0
2016-10-03 10:25:00,31.6,31.6,31.51,31.51,248024.0,24.6024,24.6024,24.5323,24.5323,248024.0
2016-10-03 10:30:00,31.51,31.67,31.46,31.65,287653.0,24.5323,24.6569,24.4934,24.6413,287653.0
2016-10-03 10:35:00,31.65,31.67,31.54,31.65,95854.0,24.6413,24.6569,24.5557,24.6413,95854.0
2016-10-03 10:40:00,31.66,31.71,31.64,31.7,126378.0,24.6491,24.6881,24.6336,24.6803,126378.0
2016-10-03 10:45:00,31.7,31.83,31.69,31.79,340858.0,24.6803,24.7815,24.6725,24.7503,340858.0
2016-10-03 10:50:00,31.79,31.84,31.77,31.77,122680.0,24.7503,24.7893,24.7348,24.7348,122680.0
2016-10-03 10:55:00,31.77,31.84,31.74,31.82,104776.0,24.7348,24.7893,24.7114,24.7737,104776.0
2016-10-03 11:00:00,31.83,31.83,31.76,31.82,71347.0,24.7815,24.7815,24.727,24.7737,71347.0
2016-10-03 11:05:00,31.81,31.85,31.77,31.83,107497.0,24.7659,24.7971,24.7348,24.7815,107497.0
2016-10-03 11:10:00,31.84,31.88,31.79,31.86,113179.0,24.7893,24.8204,24.7503,24.8048,113179.0
2016-10-03 11:15:00,31.86,31.86,31.75,31.79,142250.0,24.8048,24.8048,24.7192,24.7503,142250.0
2016-10-03 11:20:00,31.78,31.93,31.78,31.9,154165.0,24.7426,24.8593,24.7426,24.836,154165.0
2016-10-03 11:25:00,31.9,31.9,31.83,31.86,87805.0,24.836,24.836,24.7815,24.8048,87805.0
2016-10-03 11:30:00,31.85,31.89,31.85,31.85,60792.0,24.7971,24.8282,24.7971,24.7971,60792.0
2016-10-03 11:35:00,31.86,31.87,31.77,31.78,58345.0,24.8048,24.8126,24.7348,24.7426,58345.0
2016-10-03 11:40:00,31.79,31.84,31.77,31.83,49843.0,24.7503,24.7893,24.7348,24.7815,49843.0
2016-10-03 11:45:00,31.83,31.84,31.77,31.77,43944.0,24.7815,24.7893,24.7348,24.7348,43944.0
2016-10-03 11:50:00,31.77,31.78,31.74,31.74,85121.0,24.7348,24.7426,24.7114,24.7114,85121.0
2016-10-03 11:55:00,31.75,31.76,31.67,31.73,155207.0,24.7192,24.727,24.6569,24.7036,155207.0
2016-10-03 12:00:00,31.74,31.77,31.72,31.77,49430.0,24.7114,24.7348,24.6958,24.7348,49430.0
2016-10-03 12:05:00,31.77,31.84,31.77,31.79,49409.0,24.7348,24.7893,24.7348,24.7503,49409.0
2016-10-03 12:10:00,31.8,31.81,31.75,31.76,38422.0,24.7581,24.7659,24.7192,24.727,38422.0
2016-10-03 12:15:00,31.76,31.78,31.72,31.76,43298.0,24.727,24.7426,24.6958,24.727,43298.0
2016-10-03 12:20:00,31.76,31.76,31.7,31.72,49676.0,24.727,24.727,24.6803,24.6958,49676.0
2016-10-03 12:25:00,31.71,31.75,31.69,31.75,49370.0,24.6881,24.7192,24.6725,24.7192,49370.0
2016-10-03 12:30:00,31.75,31.75,31.69,31.75,44673.0,24.7192,24.7192,24.6725,24.7192,44673.0
2016-10-03 12:35:00,31.73,31.76,31.71,31.72,43076.0,24.7036,24.727,24.6881,24.6958,43076.0
2016-10-03 12:40:00,31.72,31.75,31.7,31.75,44138.0,24.6958,24.7192,24.6803,24.7192,44138.0
2016-10-03 12:45:00,31.74,31.75,31.69,31.7,228624.0,24.7114,24.7192,24.6725,24.6803,228624.0
2016-10-03 12:50:00,31.7,31.71,31.64,31.65,131019.0,24.6803,24.6881,24.6336,24.6413,131019.0
2016-10-03 12:55:00,31.66,31.68,31.61,31.67,69244.0,24.6491,24.6647,24.6102,24.6569,69244.0
2016-10-03 13:00:00,31.67,31.69,31.63,31.63,122568.0,24.6569,24.6725,24.6258,24.6258,122568.0
2016-10-03 13:05:00,31.64,31.67,31.61,31.61,104874.0,24.6336,24.6569,24.6102,24.6102,104874.0
2016-10-03 13:10:00,31.62,31.65,31.55,31.65,120089.0,24.618,24.6413,24.5635,24.6413,120089.0
2016-10-03 13:15:00,31.65,31.67,31.62,31.65,60704.0,24.6413,24.6569,24.618,24.6413,60704.0
2016-10-03 13:20:00,31.65,31.69,31.65,31.69,43501.0,24.6413,24.6725,24.6413,24.6725,43501.0
2016-10-03 13:25:00,31.69,31.71,31.67,31.67,53061.0,24.6725,24.6881,24.6569,24.6569,53061.0
2016-10-03 13:30:00,31.66,31.69,31.65,31.69,39071.0,24.6491,24.6725,24.6413,24.6725,39071.0
2016-10-03 13:35:00,31.69,31.7,31.65,31.67,38893.0,24.6725,24.6803,24.6413,24.6569,38893.0
2016-10-03 13:40:00,31.67,31.73,31.66,31.71,159437.0,24.6569,24.7036,24.6491,24.6881,159437.0
2016-10-03 13:45:00,31.71,31.75,31.7,31.74,96270.0,24.6881,24.7192,24.6803,24.7114,96270.0
2016-10-03 13:50:00,31.74,31.76,31.69,31.71,99859.0,24.7114,24.727,24.6725,24.6881,99859.0
2016-10-03 13:55:00,31.71,31.74,31.7,31.71,74062.0,24.6881,24.7114,24.6803,24.6881,74062.0
2016-10-03 14:00:00,31.71,31.8,31.7,31.77,102681.0,24.6881,24.7581,24.6803,24.7348,102681.0
2016-10-03 14:05:00,31.77,31.77,31.74,31.74,35338.0,24.7348,24.7348,24.7114,24.7114,35338.0
2016-10-03 14:10:00,31.75,31.79,31.75,31.78,52451.0,24.7192,24.7503,24.7192,24.7426,52451.0
2016-10-03 14:15:00,31.78,31.81,31.76,31.77,63116.0,24.7426,24.7659,24.727,24.7348,63116.0
2016-10-03 14:20:00,31.76,31.77,31.73,31.76,72243.0,24.727,24.7348,24.7036,24.727,72243.0
2016-10-03 14:25:00,31.76,31.78,31.73,31.74,37469.0,24.727,24.7426,24.7036,24.7114,37469.0
2016-10-03 14:30:00,31.73,31.78,31.73,31.78,28275.0,24.7036,24.7426,24.7036,24.7426,28275.0
2016-10-03 14:35:00,31.77,31.77,31.72,31.73,50769.0,24.7348,24.7348,24.6958,24.7036,50769.0
2016-10-03 14:40:00,31.73,31.75,31.72,31.75,63025.0,24.7036,24.7192,24.6958,24.7192,63025.0
2016-10-03 14:45:00,31.75,31.77,31.73,31.77,42576.0,24.7192,24.7348,24.7036,24.7348,42576.0
2016-10-03 14:50:00,31.76,31.79,31.73,31.77,72350.0,24.727,24.7503,24.7036,24.7348,72350.0
2016-10-03 14:55:00,31.77,31.84,31.73,31.83,90964.0,24.7348,24.7893,24.7036,24.7815,90964.0
2016-10-03 15:00:00,31.84,31.84,31.79,31.79,81682.0,24.7893,24.7893,24.7503,24.7503,81682.0
2016-10-03 15:05:00,31.79,31.85,31.79,31.82,60758.0,24.7503,24.7971,24.7503,24.7737,60758.0
2016-10-03 15:10:00,31.82,31.88,31.81,31.88,108936.0,24.7737,24.8204,24.7659,24.8204,108936.0
2016-10-03 15:15:00,31.88,31.92,31.86,31.91,121869.0,24.8204,24.8515,24.8048,24.8438,121869.0
2016-10-03 15:20:00,31.92,31.93,31.89,31.9,105235.0,24.8515,24.8593,24.8282,24.836,105235.0
2016-10-03 15:25:00,31.9,31.92,31.89,31.9,110485.0,24.836,24.8515,24.8282,24.836,110485.0
2016-10-03 15:30:00,31.89,31.92,31.88,31.92,99306.0,24.8282,24.8515,24.8204,24.8515,99306.0
2016-10-03 15:35:00,31.92,31.98,31.91,31.95,187718.0,24.8515,24.8983,24.8438,24.8749,187718.0
2016-10-03 15:40:00,31.94,32.02,31.94,31.98,142322.0,24.8671,24.9294,24.8671,24.8983,142322.0
2016-10-03 15:45:00,31.98,31.99,31.94,31.95,146444.0,24.8983,24.906,24.8671,24.8749,146444.0
2016-10-03 15:50:00,31.94,31.96,31.93,31.94,223429.0,24.8671,24.8827,24.8593,24.8671,223429.0
2016-10-03 15:55:00,31.94,31.96,31.91,31.95,377781.0,24.8671,24.8827,24.8438,24.8749,377781.0
2016-10-04 09:30:00,32.07,32.14,31.96,32.0,198276.0,24.9683,25.0228,24.8827,24.9138,198276.0
2016-10-04 09:35:00,32.0,32.1,31.96,32.05,171487.0,24.9138,24.9917,24.8827,24.9528,171487.0
2016-10-04 09:40:00,32.06,32.15,32.03,32.06,130221.0,24.9605,25.0306,24.9372,24.9605,130221.0
2016-10-04 09:45:00,32.07,32.09,31.99,32.05,118830.0,24.9683,24.9839,24.906,24.9528,118830.0
2016-10-04 09:50:00,32.04,32.07,31.95,31.97,253112.0,24.945,24.9683,24.8749,24.8905,253112.0
2016-10-04 09:55:00,31.97,32.01,31.92,31.93,147442.0,24.8905,24.9216,24.8515,24.8593,147442.0
2016-10-04 10:00:00,31.93,32.02,31.85,31.98,175682.0,24.8593,24.9294,24.7971,24.8983,175682.0
2016-10-04 10:05:00,31.99,31.99,31.9,31.98,113705.0,24.906,24.906,24.836,24.8983,113705.0
2016-10-04 10:10:00,31.97,31.97,31.81,31.87,131782.0,24.8905,24.8905,24.7659,24.8126,131782.0
2016-10-04 10:15:00,31.87,31.88,31.81,31.87,55130.0,24.8126,24.8204,24.7659,24.8126,55130.0
2016-10-04 10:20:00,31.87,31.96,31.86,31.96,183389.0,24.8126,24.8827,24.8048,24.8827,183389.0
2016-10-04 10:25:00,31.95,32.0,31.94,31.98,85183.0,24.8749,24.9138,24.8671,24.8983,85183.0
2016-10-04 10:30:00,31.99,32.07,31.98,32.07,105816.0,24.906,24.9683,24.8983,24.9683,105816.0
2016-10-04 10:35:00,32.07,32.13,32.06,32.13,175661.0,24.9683,25.015,24.9605,25.015,175661.0
2016-10-04 10:40:00,32.13,32.29,32.11,32.28,373959.0,25.015,25.1396,24.9995,25.1318,373959.0
2016-10-04 10:45:00,32.28,32.33,32.26,32.31,149770.0,25.1318,25.1708,25.1163,25.1552,149770.0
2016-10-04 10:50:00,32.3,32.36,32.27,32.29,118870.0,25.1474,25.1941,25.124,25.1396,118870.0
2016-10-04 10:55:00,32.29,32.34,32.26,32.33,74628.0,25.1396,25.1785,25.1163,25.1708,74628.0
2016-10-04 11:00:00,32.34,32.36,32.12,32.12,212440.0,25.1785,25.1941,25.0073,25.0073,212440.0
2016-10-04 11:05:00,32.12,32.18,32.09,32.15,129453.0,25.0073,25.054,24.9839,25.0306,129453.0
2016-10-04 11:10:00,32.15,32.17,32.11,32.12,74401.0,25.0306,25.0462,24.9995,25.0073,74401.0
2016-10-04 11:15:00,32.12,32.12,32.01,32.02,82465.0,25.0073,25.0073,24.9216,24.9294,82465.0
2016-10-04 11:20:00,32.02,32.12,32.01,32.09,92006.0,24.9294,25.0073,24.9216,24.9839,92006.0
2016-10-04 11:25:00,32.1,32.17,32.1,32.15,65951.0,24.9917,25.0462,24.9917,25.0306,65951.0
2016-10-04 11:30:00,32.16,32.22,32.12,32.22,113529.0,25.0384,25.0851,25.0073,25.0851,113529.0
2016-10-04 11:35:00,32.22,32.34,32.21,32.25,157388.0,25.0851,25.1785,25.0773,25.1085,157388.0
2016-10-04 11:40:00,32.26,32.31,32.2,32.26,148948.0,25.1163,25.1552,25.0695,25.1163,148948.0
2016-10-04 11:45:00,32.26,32.38,32.26,32.36,146967.0,25.1163,25.2097,25.1163,25.1941,146967.0
2016-10-04 11:50:00,32.36,32.39,32.3,32.3,179044.0,25.1941,25.2175,25.1474,25.1474,179044.0
2016-10-04 11:55:00,32.31,32.33,32.25,32.31,65385.0,25.1552,25.1708,25.1085,25.1552,65385.0
2016-10-04 12:00:00,32.31,32.34,32.28,32.29,57398.0,25.1552,25.1785,25.1318,25.1396,57398.0
2016-10-04 12:05:00,32.3,32.34,32.28,32.3,63214.0,25.1474,25.1785,25.1318,25.1474,63214.0
2016-10-04 12:10:00,32.31,32.34,32.27,32.31,56849.0,25.1552,25.1785,25.124,25.1552,56849.0
2016-10-04 12:15:00,32.31,32.4,32.27,32.34,84563.0,25.1552,25.2253,25.124,25.1785,84563.0
2016-10-04 12:20:00,32.34,32.37,32.33,32.34,60845.0,25.1785,25.2019,25.1708,25.1785,60845.0
2016-10-04 12:25:00,32.33,32.38,32.33,32.33,96884.0,25.1708,25.2097,25.1708,25.1708,96884.0
2016-10-04 12:30:00,32.33,32.33,32.22,32.25,69902.0,25.1708,25.1708,25.0851,25.1085,69902.0
2016-10-04 12:35:00,32.26,32.29,32.22,32.24,53271.0,25.1163,25.1396,25.0851,25.1007,53271.0
2016-10-04 12:40:00,32.24,32.29,32.24,32.27,36725.0,25.1007,25.1396,25.1007,25.124,36725.0
2016-10-04 12:45:00,32.27,32.3,32.19,32.2,40638.0,25.124,25.1474,25.0618,25.0695,40638.0
2016-10-04 12:50:00,32.2,32.22,32.12,32.16,40719.0,25.0695,25.0851,25.0073,25.0384,40719.0
2016-10-04 12:55:00,32.16,32.18,32.12,32.12,27790.0,25.0384,25.054,25.0073,25.0073,27790.0
2016-10-04 13:00:00,32.12,32.15,32.1,32.11,47509.0,25.0073,25.0306,24.9917,24.9995,47509.0
2016-10-04 13:05:00,32.11,32.14,32.0,32.02,88392.0,24.9995,25.0228,24.9138,24.9294,88392.0
2016-10-04 13:10:00,32.02,32.09,32.0,32.09,31718.0,24.9294,24.9839,24.9138,24.9839,31718.0
2016-10-04 13:15:00,32.08,32.12,32.06,32.11,42814.0,24.9761,25.0073,24.9605,24.9995,42814.0
2016-10-04 13:20:00,32.11,32.11,31.94,31.96,71753.0,24.9995,24.9995,24.8671,24.8827,71753.0
2016-10-04 13:25:00,31.95,32.04,31.95,32.03,102278.0,24.8749,24.945,24.8749,24.9372,102278.0
2016-10-04 13:30:00,32.03,32.06,31.99,32.05,51239.0,24.9372,24.9605,24.906,24.9528,51239.0
2016-10-04 13:35:00,32.05,32.11,32.02,32.1,90794.0,24.9528,24.9995,24.9294,24.9917,90794.0
2016-10-04 13:40:00,32.1,32.13,32.07,32.12,66626.0,24.9917,25.015,24.9683,25.0073,66626.0
2016-10-04 13:45:00,32.11,32.12,32.06,32.11,64440.0,24.9995,25.0073,24.9605,24.9995,64440.0
2016-10-04 13:50:00,32.11,32.11,32.04,32.05,41350.0,24.9995,24.9995,24.945,24.9528,41350.0
2016-10-04 13:55:00,32.04,32.08,32.04,32.08,36730.0,24.945,24.9761,24.945,24.9761,36730.0
2016-10-04 14:00:00,32.07,32.08,32.04,32.07,70849.0,24.9683,24.9761,24.945,24.9683,70849.0
2016-10-04 14:05:00,32.07,32.12,32.04,32.09,81796.0,24.9683,25.0073,24.945,24.9839,81796.0
2016-10-04 14:10:00,32.09,32.12,32.08,32.11,44778.0,24.9839,25.0073,24.9761,24.9995,44778.0
2016-10-04 14:15:00,32.11,32.12,32.07,32.07,49210.0,24.9995,25.0073,24.9683,24.9683,49210.0
2016-10-04 14:20:00,32.07,32.09,32.02,32.08,57285.0,24.9683,24.9839,24.9294,24.9761,57285.0
2016-10-04 14:25:00,32.07,32.07,31.97,32.02,64550.0,24.9683,24.9683,24.8905,24.9294,64550.0
2016-10-04 14:30:00,32.02,32.09,32.01,32.09,61904.0,24.9294,24.9839,24.9216,24.9839,61904.0
2016-10-04 14:35:00,32.08,32.09,32.05,32.07,37030.0,24.9761,24.9839,24.9528,24.9683,37030.0
2016-10-04 14:40:00,32.07,32.09,32.05,32.07,46797.0,24.9683,24.9839,24.9528,24.9683,46797.0
2016-10-04 14:45:00,32.07,32.08,32.02,32.02,45565.0,24.9683,24.9761,24.9294,24.9294,45565.0
2016-10-04 14:50:00,32.02,32.04,32.01,32.02,38994.0,24.9294,24.945,24.9216,24.9294,38994.0
2016-10-04 14:55:00,32.03,32.03,31.97,31.98,69258.0,24.9372,24.9372,24.8905,24.8983,69258.0
2016-10-04 15:00:00,31.97,32.02,31.96,31.99,58030.0,24.8905,24.9294,24.8827,24.906,58030.0
2016-10-04 15:05:00,31.98,32.04,31.98,31.99,96454.0,24.8983,24.945,24.8983,24.906,96454.0
2016-10-04 15:10:00,32.0,32.01,31.95,31.98,88997.0,24.9138,24.9216,24.8749,24.8983,88997.0
2016-10-04 15:15:00,31.98,32.02,31.97,32.02,58989.0,24.8983,24.9294,24.8905,24.9294,58989.0
2016-10-04 15:20:00,32.02,32.06,32.01,32.04,132368.0,24.9294,24.9605,24.9216,24.945,132368.0
2016-10-04 15:25:00,32.04,32.09,32.03,32.08,142932.0,24.945,24.9839,24.9372,24.9761,142932.0
2016-10-04 15:30:00,32.09,32.11,32.06,32.11,83311.0,24.9839,24.9995,24.9605,24.9995,83311.0
2016-10-04 15:35:00,32.1,32.1,32.06,32.09,82473.0,24.9917,24.9917,24.9605,24.9839,82473.0
2016-10-04 15:40:00,32.09,32.12,32.08,32.09,90966.0,24.9839,25.0073,24.9761,24.9839,90966.0
2016-10-04 15:45:00,32.09,32.1,32.01,32.03,265490.0,24.9839,24.9917,24.9216,24.9372,265490.0
2016-10-04 15:50:00,32.03,32.06,31.99,32.05,306834.0,24.9372,24.9605,24.906,24.9528,306834.0
2016-10-04 15:55:00,32.05,32.06,31.99,32.03,630626.0,24.9528,24.9605,24.906,24.9372,630626.0
2016-10-05 09:30:00,32.17,32.23,32.1,32.15,272386.0,25.0462,25.0929,24.9917,25.0306,272386.0
2016-10-05 09:35:00,32.15,32.21,32.11,32.18,301485.0,25.0306,25.0773,24.9995,25.054,301485.0
2016-10-05 09:40:00,32.19,32.24,32.16,32.22,130783.0,25.0618,25.1007,25.0384,25.0851,130783.0
2016-10-05 09:45:00,32.23,32.33,32.23,32.33,114575.0,25.0929,25.1708,25.0929,25.1708,114575.0
2016-10-05 09:50:00,32.33,32.39,32.27,32.27,293011.0,25.1708,25.2175,25.124,25.124,293011.0
2016-10-05 09:55:00,32.28,32.3,32.25,32.29,64531.0,25.1318,25.1474,25.1085,25.1396,64531.0
2016-10-05 10:00:00,32.29,32.49,32.28,32.48,651341.0,25.1396,25.2953,25.1318,25.2875,651341.0
2016-10-05 10:05:00,32.47,32.61,32.47,32.52,471754.0,25.2798,25.3888,25.2798,25.3187,471754.0
2016-10-05 10:10:00,32.52,32.57,32.49,32.51,200942.0,25.3187,25.3576,25.2953,25.3109,200942.0
2016-10-05 10:15:00,32.51,32.53,32.47,32.48,239752.0,25.3109,25.3265,25.2798,25.2875,239752.0
2016-10-05 10:20:00,32.48,32.51,32.44,32.48,83901.0,25.2875,25.3109,25.2564,25.2875,83901.0
2016-10-05 10:25:00,32.48,32.54,32.48,32.51,133034.0,25.2875,25.3343,25.2875,25.3109,133034.0
2016-10-05 10:30:00,32.52,32.53,32.46,32.52,102900.0,25.3187,25.3265,25.272,25.3187,102900.0
2016-10-05 10:35:00,32.52,32.58,32.52,32.55,180309.0,25.3187,25.3654,25.3187,25.342,180309.0
2016-10-05 10:40:00,32.54,32.58,32.45,32.47,285509.0,25.3343,25.3654,25.2642,25.2798,285509.0
2016-10-05 10:45:00,32.47,32.51,32.45,32.46,461211.0,25.2798,25.3109,25.2642,25.272,461211.0
2016-10-05 10:50:00,32.47,32.54,32.47,32.52,310558.0,25.2798,25.3343,25.2798,25.3187,310558.0
2016-10-05 10:55:00,32.52,32.58,32.5,32.57,194982.0,25.3187,25.3654,25.3031,25.3576,194982.0
2016-10-05 11:00:00,32.57,32.6,32.53,32.54,182346.0,25.3576,25.381,25.3265,25.3343,182346.0
2016-10-05 11:05:00,32.54,32.66,32.54,32.66,402505.0,25.3343,25.4277,25.3343,25.4277,402505.0
2016-10-05 11:10:00,32.66,32.69,32.62,32.66,165029.0,25.4277,25.451,25.3965,25.4277,165029.0
2016-10-05 11:15:00,32.67,32.73,32.67,32.7,96981.0,25.4355,25.4822,25.4355,25.4588,96981.0
2016-10-05 11:20:00,32.71,32.71,32.66,32.67,104395.0,25.4666,25.4666,25.4277,25.4355,104395.0
2016-10-05 11:25:00,32.68,32.69,32.65,32.67,79058.0,25.4433,25.451,25.4199,25.4355,79058.0
2016-10-05 11:30:00,32.67,32.7,32.65,32.66,100661.0,25.4355,25.4588,25.4199,25.4277,100661.0
2016-10-05 11:35:00,32.66,32.67,32.6,32.64,61676.0,25.4277,25.4355,25.381,25.4121,61676.0
2016-10-05 11:40:00,32.63,32.65,32.59,32.65,98690.0,25.4043,25.4199,25.3732,25.4199,98690.0
2016-10-05 11:45:00,32.65,32.71,32.65,32.7,126456.0,25.4199,25.4666,25.4199,25.4588,126456.0
2016-10-05 11:50:00,32.7,32.7,32.63,32.65,91122.0,25.4588,25.4588,25.4043,25.4199,91122.0
2016-10-05 11:55:00,32.65,32.65,32.59,32.59,61497.0,25.4199,25.4199,25.3732,25.3732,61497.0
2016-10-05 12:00:00,32.6,32.68,32.59,32.66,146074.0,25.381,25.4433,25.3732,25.4277,146074.0
2016-10-05 12:05:00,32.66,32.69,32.65,32.67,140564.0,25.4277,25.451,25.4199,25.4355,140564.0
2016-10-05 12:10:00,32.67,32.68,32.65,32.66,45209.0,25.4355,25.4433,25.4199,25.4277,45209.0
2016-10-05 12:15:00,32.66,32.67,32.64,32.66,37099.0,25.4277,25.4355,25.4121,25.4277,37099.0
2016-10-05 12:20:00,32.67,32.67,32.64,32.66,37525.0,25.4355,25.4355,25.4121,25.4277,37525.0
2016-10-05 12:25:00,32.66,32.68,32.66,32.68,60872.0,25.4277,25.4433,25.4277,25.4433,60872.0
2016-10-05 12:30:00,32.68,32.68,32.63,32.65,71232.0,25.4433,25.4433,25.4043,25.4199,71232.0
2016-10-05 12:35:00,32.65,32.66,32.61,32.63,41953.0,25.4199,25.4277,25.3888,25.4043,41953.0
2016-10-05 12:40:00,32.64,32.65,32.61,32.61,42915.0,25.4121,25.4199,25.3888,25.3888,42915.0
2016-10-05 12:45:00,32.61,32.61,32.56,32.56,45495.0,25.3888,25.3888,25.3498,25.3498,45495.0
2016-10-05 12:50:00,32.57,32.6,32.56,32.58,101382.0,25.3576,25.381,25.3498,25.3654,101382.0
2016-10-05 12:55:00,32.58,32.6,32.57,32.59,42016.0,25.3654,25.381,25.3576,25.3732,42016.0
2016-10-05 13:00:00,32.59,32.65,32.58,32.64,60993.0,25.3732,25.4199,25.3654,25.4121,60993.0
2016-10-05 13:05:00,32.65,32.65,32.62,32.62,38046.0,25.4199,25.4199,25.3965,25.3965,38046.0
2016-10-05 13:10:00,32.63,32.63,32.6,32.61,66528.0,25.4043,25.4043,25.381,25.3888,66528.0
2016-10-05 13:15:00,32.61,32.64,32.6,32.62,47980.0,25.3888,25.4121,25.381,25.3965,47980.0
2016-10-05 13:20:00,32.63,32.64,32.6,32.61,28287.0,25.4043,25.4121,25.381,25.3888,28287.0
2016-10-05 13:25:00,32.6,32.63,32.59,32.63,117488.0,25.381,25.4043,25.3732,25.4043,117488.0
2016-10-05 13:30:00,32.63,32.63,32.58,32.61,40946.0,25.4043,25.4043,25.3654,25.3888,40946.0
2016-10-05 13:35:00,32.6,32.65,32.6,32.63,26658.0,25.381,25.4199,25.381,25.4043,26658.0
2016-10-05 13:40:00,32.64,32.65,32.63,32.64,31538.0,25.4121,25.4199,25.4043,25.4121,31538.0
2016-10-05 13:45:00,32.65,32.65,32.63,32.64,32584.0,25.4199,25.4199,25.4043,25.4121,32584.0
2016-10-05 13:50:00,32.64,32.66,32.63,32.64,80735.0,25.4121,25.4277,25.4043,25.4121,80735.0
2016-10-05 13:55:00,32.65,32.67,32.6,32.62,81052.0,25.4199,25.4355,25.381,25.3965,81052.0
2016-10-05 14:00:00,32.63,32.63,32.6,32.61,35393.0,25.4043,25.4043,25.381,25.3888,35393.0
2016-10-05 14:05:00,32.61,32.62,32.58,32.58,46150.0,25.3888,25.3965,25.3654,25.3654,46150.0
2016-10-05 14:10:00,32.59,32.62,32.58,32.6,93220.0,25.3732,25.3965,25.3654,25.381,93220.0
2016-10-05 14:15:00,32.61,32.62,32.56,32.59,53999.0,25.3888,25.3965,25.3498,25.3732,53999.0
2016-10-05 14:20:00,32.6,32.61,32.58,32.59,25428.0,25.381,25.3888,25.3654,25.3732,25428.0
2016-10-05 14:25:00,32.59,32.61,32.57,32.59,36615.0,25.3732,25.3888,25.3576,25.3732,36615.0
2016-10-05 14:30:00,32.59,32.62,32.58,32.59,47084.0,25.3732,25.3965,25.3654,25.3732,47084.0
2016-10-05 14:35:00,32.59,32.6,32.57,32.58,94447.0,25.3732,25.381,25.3576,25.3654,94447.0
2016-10-05 14:40:00,32.58,32.61,32.57,32.59,75795.0,25.3654,25.3888,25.3576,25.3732,75795.0
2016-10-05 14:45:00,32.6,32.61,32.59,32.6,66706.0,25.381,25.3888,25.3732,25.381,66706.0
2016-10-05 14:50:00,32.6,32.6,32.58,32.59,59442.0,25.381,25.381,25.3654,25.3732,59442.0
2016-10-05 14:55:00,32.59,32.61,32.58,32.61,76042.0,25.3732,25.3888,25.3654,25.3888,76042.0
2016-10-05 15:00:00,32.6,32.65,32.6,32.65,54605.0,25.381,25.4199,25.381,25.4199,54605.0
2016-10-05 15:05:00,32.65,32.65,32.62,32.64,59586.0,25.4199,25.4199,25.3965,25.4121,59586.0
2016-10-05 15:10:00,32.64,32.64,32.62,32.63,75947.0,25.4121,25.4121,25.3965,25.4043,75947.0
2016-10-05 15:15:00,32.63,32.64,32.55,32.57,117152.0,25.4043,25.4121,25.342,25.3576,117152.0
2016-10-05 15:20:00,32.57,32.58,32.55,32.57,79855.0,25.3576,25.3654,25.342,25.3576,79855.0
2016-10-05 15:25:00,32.57,32.58,32.54,32.55,70086.0,25.3576,25.3654,25.3343,25.342,70086.0
2016-10-05 15:30:00,32.55,32.58,32.54,32.56,102798.0,25.342,25.3654,25.3343,25.3498,102798.0
2016-10-05 15:35:00,32.56,32.59,32.56,32.57,132141.0,25.3498,25.3732,25.3498,25.3576,132141.0
2016-10-05 15:40:00,32.57,32.62,32.56,32.62,120941.0,25.3576,25.3965,25.3498,25.3965,120941.0
2016-10-05 15:45:00,32.62,32.62,32.54,32.55,185754.0,25.3965,25.3965,25.3343,25.342,185754.0
2016-10-05 15:50:00,32.54,32.56,32.51,32.53,490265.0,25.3343,25.3498,25.3109,25.3265,490265.0
2016-10-05 15:55:00,32.53,32.56,32.52,32.55,411291.0,25.3265,25.3498,25.3187,25.342,411291.0
2016-10-06 09:30:00,32.48,32.65,32.38,32.38,349008.0,25.2875,25.4199,25.2097,25.2097,349008.0
2016-10-06 09:35:00,32.39,32.44,32.32,32.42,215925.0,25.2175,25.2564,25.163,25.2408,215925.0
2016-10-06 09:40:00,32.42,32.61,32.32,32.49,614234.0,25.2408,25.3888,25.163,25.2953,614234.0
2016-10-06 09:45:00,32.5,32.52,32.37,32.38,220919.0,25.3031,25.3187,25.2019,25.2097,220919.0
2016-10-06 09:50:00,32.37,32.42,32.33,32.34,236400.0,25.2019,25.2408,25.1708,25.1785,236400.0
2016-10-06 09:55:00,32.35,32.48,32.32,32.42,219737.0,25.1863,25.2875,25.163,25.2408,219737.0
2016-10-06 10:00:00,32.42,32.46,32.36,32.44,112343.0,25.2408,25.272,25.1941,25.2564,112343.0
2016-10-06 10:05:00,32.43,32.48,32.41,32.47,154648.0,25.2486,25.2875,25.233,25.2798,154648.0
2016-10-06 10:10:00,32.48,32.55,32.48,32.51,170394.0,25.2875,25.342,25.2875,25.3109,170394.0
2016-10-06 10:15:00,32.52,32.54,32.46,32.54,138404.0,25.3187,25.3343,25.272,25.3343,138404.0
2016-10-06 10:20:00,32.54,32.54,32.46,32.5,101246.0,25.3343,25.3343,25.272,25.3031,101246.0
2016-10-06 10:25:00,32.5,32.51,32.38,32.38,109167.0,25.3031,25.3109,25.2097,25.2097,109167.0
2016-10-06 10:30:00,32.38,32.39,32.31,32.37,142838.0,25.2097,25.2175,25.1552,25.2019,142838.0
2016-10-06 10:35:00,32.37,32.41,32.34,32.4,110004.0,25.2019,25.233,25.1785,25.2253,110004.0
2016-10-06 10:40:00,32.39,32.44,32.38,32.43,143040.0,25.2175,25.2564,25.2097,25.2486,143040.0
2016-10-06 10:45:00,32.42,32.47,32.4,32.44,151597.0,25.2408,25.2798,25.2253,25.2564,151597.0
2016-10-06 10:50:00,32.44,32.45,32.41,32.44,111154.0,25.2564,25.2642,25.233,25.2564,111154.0
2016-10-06 10:55:00,32.44,32.46,32.41,32.44,200656.0,25.2564,25.272,25.233,25.2564,200656.0
2016-10-06 11:00:00,32.43,32.45,32.36,32.38,98201.0,25.2486,25.2642,25.1941,25.2097,98201.0
2016-10-06 11:05:00,32.38,32.39,32.27,32.27,98463.0,25.2097,25.2175,25.124,25.124,98463.0
2016-10-06 11:10:00,32.27,32.29,32.22,32.24,117181.0,25.124,25.1396,25.0851,25.1007,117181.0
2016-10-06 11:15:00,32.24,32.26,32.21,32.22,122776.0,25.1007,25.1163,25.0773,25.0851,122776.0
2016-10-06 11:20:00,32.22,32.26,32.2,32.26,140312.0,25.0851,25.1163,25.0695,25.1163,140312.0
2016-10-06 11:25:00,32.25,32.32,32.25,32.3,324381.0,25.1085,25.163,25.1085,25.1474,324381.0
2016-10-06 11:30:00,32.31,32.31,32.26,32.26,70365.0,25.1552,25.1552,25.1163,25.1163,70365.0
2016-10-06 11:35:00,32.27,32.32,32.27,32.3,126113.0,25.124,25.163,25.124,25.1474,126113.0
2016-10-06 11:40:00,32.31,32.31,32.28,32.3,62407.0,25.1552,25.1552,25.1318,25.1474,62407.0
2016-10-06 11:45:00,32.3,32.35,32.27,32.32,171132.0,25.1474,25.1863,25.124,25.163,171132.0
2016-10-06 11:50:00,32.32,32.33,32.27,32.27,237199.0,25.163,25.1708,25.124,25.124,237199.0
2016-10-06 11:55:00,32.28,32.31,32.24,32.25,147247.0,25.1318,25.1552,25.1007,25.1085,147247.0
2016-10-06 12:00:00,32.25,32.28,32.22,32.23,95538.0,25.1085,25.1318,25.0851,25.0929,95538.0
2016-10-06 12:05:00,32.23,32.29,32.23,32.25,186480.0,25.0929,25.1396,25.0929,25.1085,186480.0
2016-10-06 12:10:00,32.25,32.33,32.25,32.32,161063.0,25.1085,25.1708,25.1085,25.163,161063.0
2016-10-06 12:15:00,32.32,32.33,32.29,32.3,67419.0,25.163,25.1708,25.1396,25.1474,67419.0
2016-10-06 12:20:00,32.3,32.32,32.27,32.3,67573.0,25.1474,25.163,25.124,25.1474,67573.0
2016-10-06 12:25:00,32.3,32.31,32.28,32.29,109447.0,25.1474,25.1552,25.1318,25.1396,109447.0
2016-10-06 12:30:00,32.29,32.32,32.29,32.29,82925.0,25.1396,25.163,25.1396,25.1396,82925.0
2016-10-06 12:35:00,32.29,32.3,32.27,32.27,44934.0,25.1396,25.1474,25.124,25.124,44934.0
2016-10-06 12:40:00,32.27,32.31,32.27,32.29,74018.0,25.124,25.1552,25.124,25.1396,74018.0
2016-10-06 12:45:00,32.29,32.3,32.24,32.29,82992.0,25.1396,25.1474,25.1007,25.1396,82992.0
2016-10-06 12:50:00,32.29,32.31,32.28,32.3,39595.0,25.1396,25.1552,25.1318,25.1474,39595.0
2016-10-06 12:55:00,32.3,32.31,32.27,32.29,44461.0,25.1474,25.1552,25.124,25.1396,44461.0
2016-10-06 13:00:00,32.29,32.3,32.27,32.29,33795.0,25.1396,25.1474,25.124,25.1396,33795.0
2016-10-06 13:05:00,32.29,32.3,32.26,32.27,48946.0,25.1396,25.1474,25.1163,25.124,48946.0
2016-10-06 13:10:00,32.27,32.3,32.23,32.29,158202.0,25.124,25.1474,25.0929,25.1396,158202.0
2016-10-06 13:15:00,32.29,32.3,32.26,32.27,34293.0,25.1396,25.1474,25.1163,25.124,34293.0
2016-10-06 13:20:00,32.27,32.3,32.27,32.29,22370.0,25.124,25.1474,25.124,25.1396,22370.0
2016-10-06 13:25:00,32.3,32.32,32.29,32.3,55367.0,25.1474,25.163,25.1396,25.1474,55367.0
2016-10-06 13:30:00,32.3,32.31,32.29,32.3,85527.0,25.1474,25.1552,25.1396,25.1474,85527.0
2016-10-06 13:35:00,32.3,32.31,32.29,32.3,78738.0,25.1474,25.1552,25.1396,25.1474,78738.0
2016-10-06 13:40:00,32.3,32.31,32.24,32.25,41954.0,25.1474,25.1552,25.1007,25.1085,41954.0
2016-10-06 13:45:00,32.26,32.3,32.26,32.28,25242.0,25.1163,25.1474,25.1163,25.1318,25242.0
2016-10-06 13:50:00,32.28,32.34,32.28,32.33,50623.0,25.1318,25.1785,25.1318,25.1708,50623.0
2016-10-06 13:55:00,32.33,32.33,32.3,32.31,75802.0,25.1708,25.1708,25.1474,25.1552,75802.0
2016-10-06 14:00:00,32.32,32.36,32.3,32.34,35480.0,25.163,25.1941,25.1474,25.1785,35480.0
2016-10-06 14:05:00,32.34,32.34,32.31,32.33,34306.0,25.1785,25.1785,25.1552,25.1708,34306.0
2016-10-06 14:10:00,32.33,32.35,32.31,32.34,41826.0,25.1708,25.1863,25.1552,25.1785,41826.0
2016-10-06 14:15:00,32.34,32.35,32.3,32.32,257569.0,25.1785,25.1863,25.1474,25.163,257569.0
2016-10-06 14:20:00,32.32,32.34,32.31,32.33,28665.0,25.163,25.1785,25.1552,25.1708,28665.0
2016-10-06 14:25:00,32.33,32.37,32.32,32.34,42493.0,25.1708,25.2019,25.163,25.1785,42493.0
2016-10-06 14:30:00,32.34,32.36,32.33,32.33,27185.0,25.1785,25.1941,25.1708,25.1708,27185.0
2016-10-06 14:35:00,32.34,32.35,32.32,32.33,34866.0,25.1785,25.1863,25.163,25.1708,34866.0
2016-10-06 14:40:00,32.33,32.33,32.28,32.29,48510.0,25.1708,25.1708,25.1318,25.1396,48510.0
2016-10-06 14:45:00,32.3,32.33,32.27,32.29,142164.0,25.1474,25.1708,25.124,25.1396,142164.0
2016-10-06 14:50:00,32.29,32.33,32.28,32.3,72211.0,25.1396,25.1708,25.1318,25.1474,72211.0
2016-10-06 14:55:00,32.3,32.31,32.24,32.26,74036.0,25.1474,25.1552,25.1007,25.1163,74036.0
2016-10-06 15:00:00,32.26,32.28,32.24,32.24,89419.0,25.1163,25.1318,25.1007,25.1007,89419.0
2016-10-06 15:05:00,32.24,32.28,32.23,32.23,86021.0,25.1007,25.1318,25.0929,25.0929,86021.0
2016-10-06 15:10:00,32.23,32.26,32.22,32.24,102447.0,25.0929,25.1163,25.0851,25.1007,102447.0
2016-10-06 15:15:00,32.24,32.28,32.23,32.24,107815.0,25.1007,25.1318,25.0929,25.1007,107815.0
2016-10-06 15:20:00,32.24,32.26,32.24,32.24,66891.0,25.1007,25.1163,25.1007,25.1007,66891.0
2016-10-06 15:25:00,32.24,32.3,32.24,32.29,167070.0,25.1007,25.1474,25.1007,25.1396,167070.0
2016-10-06 15:30:00,32.29,32.33,32.26,32.33,202289.0,25.1396,25.1708,25.1163,25.1708,202289.0
2016-10-06 15:35:00,32.33,32.34,32.31,32.34,149563.0,25.1708,25.1785,25.1552,25.1785,149563.0
2016-10-06 15:40:00,32.34,32.35,32.33,32.34,160941.0,25.1785,25.1863,25.1708,25.1785,160941.0
2016-10-06 15:45:00,32.34,32.42,32.34,32.41,355635.0,25.1785,25.2408,25.1785,25.233,355635.0
2016-10-06 15:50:00,32.4,32.41,32.35,32.37,331430.0,25.2253,25.233,25.1863,25.2019,331430.0
2016-10-06 15:55:00,32.36,32.4,32.34,32.38,791208.0,25.1941,25.2253,25.1785,25.2097,791208.0
2016-10-07 09:30:00,32.34,32.52,32.17,32.23,250427.0,25.1785,25.3187,25.0462,25.0929,250427.0
2016-10-07 09:35:00,32.25,32.25,32.14,32.22,183684.0,25.1085,25.1085,25.0228,25.0851,183684.0
2016-10-07 09:40:00,32.22,32.22,32.12,32.12,183304.0,25.0851,25.0851,25.0073,25.0073,183304.0
2016-10-07 09:45:00,32.12,32.16,31.96,31.99,239579.0,25.0073,25.0384,24.8827,24.906,239579.0
2016-10-07 09:50:00,32.0,32.02,31.96,32.0,166295.0,24.9138,24.9294,24.8827,24.9138,166295.0
2016-10-07 09:55:00,31.99,32.05,31.98,32.04,209263.0,24.906,24.9528,24.8983,24.945,209263.0
2016-10-07 10:00:00,32.04,32.12,32.02,32.12,135771.0,24.945,25.0073,24.9294,25.0073,135771.0
2016-10-07 10:05:00,32.11,32.19,32.11,32.14,200420.0,24.9995,25.0618,24.9995,25.0228,200420.0
2016-10-07 10:10:00,32.14,32.24,32.13,32.19,128802.0,25.0228,25.1007,25.015,25.0618,128802.0
2016-10-07 10:15:00,32.19,32.21,32.15,32.18,98139.0,25.0618,25.0773,25.0306,25.054,98139.0
2016-10-07 10:20:00,32.18,32.21,32.16,32.2,177821.0,25.054,25.0773,25.0384,25.0695,177821.0
2016-10-07 10:25:00,32.2,32.23,32.16,32.16,102429.0,25.0695,25.0929,25.0384,25.0384,102429.0
2016-10-07 10:30:00,32.17,32.2,32.15,32.16,61086.0,25.0462,25.0695,25.0306,25.0384,61086.0
2016-10-07 10:35:00,32.16,32.21,32.13,32.21,82286.0,25.0384,25.0773,25.015,25.0773,82286.0
2016-10-07 10:40:00,32.2,32.29,32.2,32.25,54353.0,25.0695,25.1396,25.0695,25.1085,54353.0
2016-10-07 10:45:00,32.25,32.28,32.23,32.26,44452.0,25.1085,25.1318,25.0929,25.1163,44452.0
2016-10-07 10:50:00,32.26,32.31,32.22,32.27,318695.0,25.1163,25.1552,25.0851,25.124,318695.0
2016-10-07 10:55:00,32.27,32.27,32.22,32.27,40166.0,25.124,25.124,25.0851,25.124,40166.0
2016-10-07 11:00:00,32.26,32.28,32.23,32.27,66165.0,25.1163,25.1318,25.0929,25.124,66165.0
2016-10-07 11:05:00,32.27,32.35,32.27,32.35,51959.0,25.124,25.1863,25.124,25.1863,51959.0
2016-10-07 11:10:00,32.35,32.36,32.32,32.32,89972.0,25.1863,25.1941,25.163,25.163,89972.0
2016-10-07 11:15:00,32.32,32.37,32.29,32.36,64213.0,25.163,25.2019,25.1396,25.1941,64213.0
2016-10-07 11:20:00,32.36,32.38,32.33,32.36,101289.0,25.1941,25.2097,25.1708,25.1941,101289.0
2016-10-07 11:25:00,32.36,32.36,32.26,32.27,61906.0,25.1941,25.1941,25.1163,25.124,61906.0
2016-10-07 11:30:00,32.26,32.3,32.19,32.19,90502.0,25.1163,25.1474,25.0618,25.0618,90502.0
2016-10-07 11:35:00,32.19,32.21,32.09,32.09,157362.0,25.0618,25.0773,24.9839,24.9839,157362.0
2016-10-07 11:40:00,32.09,32.11,32.02,32.02,33667.0,24.9839,24.9995,24.9294,24.9294,33667.0
2016-10-07 11:45:00,32.01,32.01,31.95,31.99,125361.0,24.9216,24.9216,24.8749,24.906,125361.0
2016-10-07 11:50:00,31.99,32.14,31.98,32.13,86075.0,24.906,25.0228,24.8983,25.015,86075.0
2016-10-07 11:55:00,32.13,32.16,32.11,32.12,71912.0,25.015,25.0384,24.9995,25.0073,71912.0
2016-10-07 12:00:00,32.11,32.24,32.1,32.13,103237.0,24.9995,25.1007,24.9917,25.015,103237.0
2016-10-07 12:05:00,32.13,32.19,32.09,32.18,112845.0,25.015,25.0618,24.9839,25.054,112845.0
2016-10-07 12:10:00,32.17,32.22,32.13,32.21,120147.0,25.0462,25.0851,25.015,25.0773,120147.0
2016-10-07 12:15:00,32.21,32.22,32.11,32.13,69629.0,25.0773,25.0851,24.9995,25.015,69629.0
2016-10-07 12:20:00,32.12,32.14,32.08,32.09,55551.0,25.0073,25.0228,24.9761,24.9839,55551.0
2016-10-07 12:25:00,32.09,32.1,32.06,32.08,20359.0,24.9839,24.9917,24.9605,24.9761,20359.0
2016-10-07 12:30:00,32.08,32.12,32.06,32.07,29748.0,24.9761,25.0073,24.9605,24.9683,29748.0
2016-10-07 12:35:00,32.08,32.09,32.05,32.05,50115.0,24.9761,24.9839,24.9528,24.9528,50115.0
2016-10-07 12:40:00,32.05,32.07,32.03,32.07,28216.0,24.9528,24.9683,24.9372,24.9683,28216.0
2016-10-07 12:45:00,32.06,32.14,32.06,32.14,44234.0,24.9605,25.0228,24.9605,25.0228,44234.0
2016-10-07 12:50:00,32.14,32.15,32.11,32.13,43693.0,25.0228,25.0306,24.9995,25.015,43693.0
2016-10-07 12:55:00,32.12,32.15,32.11,32.14,18573.0,25.0073,25.0306,24.9995,25.0228,18573.0
2016-10-07 13:00:00,32.14,32.14,32.05,32.07,105461.0,25.0228,25.0228,24.9528,24.9683,105461.0
2016-10-07 13:05:00,32.07,32.1,32.06,32.08,24497.0,24.9683,24.9917,24.9605,24.9761,24497.0
2016-10-07 13:10:00,32.08,32.1,32.07,32.07,12056.0,24.9761,24.9917,24.9683,24.9683,12056.0
2016-10-07 13:15:00,32.07,32.11,32.06,32.09,41085.0,24.9683,24.9995,24.9605,24.9839,41085.0
2016-10-07 13:20:00,32.09,32.12,32.08,32.11,19814.0,24.9839,25.0073,24.9761,24.9995,19814.0
2016-10-07 13:25:00,32.11,32.24,32.1,32.23,51105.0,24.9995,25.1007,24.9917,25.0929,51105.0
2016-10-07 13:30:00,32.22,32.26,32.2,32.26,44633.0,25.0851,25.1163,25.0695,25.1163,44633.0
2016-10-07 13:35:00,32.26,32.3,32.24,32.3,28324.0,25.1163,25.1474,25.1007,25.1474,28324.0
2016-10-07 13:40:00,32.3,32.32,32.26,32.28,37948.0,25.1474,25.163,25.1163,25.1318,37948.0
2016-10-07 13:45:00,32.28,32.3,32.25,32.27,31835.0,25.1318,25.1474,25.1085,25.124,31835.0
2016-10-07 13:50:00,32.28,32.28,32.23,32.23,18030.0,25.1318,25.1318,25.0929,25.0929,18030.0
2016-10-07 13:55:00,32.23,32.26,32.21,32.24,31210.0,25.0929,25.1163,25.0773,25.1007,31210.0
2016-10-07 14:00:00,32.25,32.25,32.22,32.22,27108.0,25.1085,25.1085,25.0851,25.0851,27108.0
2016-10-07 14:05:00,32.22,32.25,32.2,32.25,48690.0,25.0851,25.1085,25.0695,25.1085,48690.0
2016-10-07 14:10:00,32.25,32.31,32.24,32.29,53997.0,25.1085,25.1552,25.1007,25.1396,53997.0
2016-10-07 14:15:00,32.29,32.31,32.28,32.3,138435.0,25.1396,25.1552,25.1318,25.1474,138435.0
2016-10-07 14:20:00,32.3,32.33,32.3,32.31,43354.0,25.1474,25.1708,25.1474,25.1552,43354.0
2016-10-07 14:25:00,32.31,32.32,32.29,32.29,38863.0,25.1552,25.163,25.1396,25.1396,38863.0
2016-10-07 14:30:00,32.29,32.34,32.28,32.34,50950.0,25.1396,25.1785,25.1318,25.1785,50950.0
2016-10-07 14:35:00,32.34,32.36,32.31,32.36,106853.0,25.1785,25.1941,25.1552,25.1941,106853.0
2016-10-07 14:40:00,32.35,32.37,32.34,32.36,106551.0,25.1863,25.2019,25.1785,25.1941,106551.0
2016-10-07 14:45:00,32.35,32.4,32.35,32.39,90676.0,25.1863,25.2253,25.1863,25.2175,90676.0
2016-10-07 14:50:00,32.39,32.41,32.37,32.41,50328.0,25.2175,25.233,25.2019,25.233,50328.0
2016-10-07 14:55:00,32.41,32.43,32.4,32.41,52183.0,25.233,25.2486,25.2253,25.233,52183.0
2016-10-07 15:00:00,32.41,32.42,32.39,32.41,68754.0,25.233,25.2408,25.2175,25.233,68754.0
2016-10-07 15:05:00,32.41,32.45,32.41,32.41,126939.0,25.233,25.2642,25.233,25.233,126939.0
2016-10-07 15:10:00,32.42,32.42,32.39,32.41,64261.0,25.2408,25.2408,25.2175,25.233,64261.0
2016-10-07 15:15:00,32.4,32.42,32.39,32.4,56752.0,25.2253,25.2408,25.2175,25.2253,56752.0
2016-10-07 15:20:00,32.4,32.43,32.39,32.43,77480.0,25.2253,25.2486,25.2175,25.2486,77480.0
2016-10-07 15:25:00,32.43,32.45,32.41,32.45,59557.0,25.2486,25.2642,25.233,25.2642,59557.0
2016-10-07 15:30:00,32.45,32.45,32.42,32.43,58317.0,25.2642,25.2642,25.2408,25.2486,58317.0
2016-10-07 15:35:00,32.43,32.45,32.41,32.41,89925.0,25.2486,25.2642,25.233,25.233,89925.0
2016-10-07 15:40:00,32.41,32.42,32.38,32.38,98899.0,25.233,25.2408,25.2097,25.2097,98899.0
2016-10-07 15:45:00,32.38,32.42,32.37,32.4,396544.0,25.2097,25.2408,25.2019,25.2253,396544.0
2016-10-07 15:50:00,32.4,32.45,32.38,32.38,528245.0,25.2253,25.2642,25.2097,25.2097,528245.0
2016-10-07 15:55:00,32.38,32.49,32.28,32.31,1801097.0,25.2097,25.2953,25.1318,25.1552,1801097.0
2016-10-10 09:30:00,32.62,32.7,32.52,32.58,181599.0,25.3965,25.4588,25.3187,25.3654,181599.0
2016-10-10 09:35:00,32.59,32.63,32.53,32.56,102793.0,25.3732,25.4043,25.3265,25.3498,102793.0
2016-10-10 09:40:00,32.57,32.62,32.44,32.59,186626.0,25.3576,25.3965,25.2564,25.3732,186626.0
2016-10-10 09:45:00,32.58,32.62,32.52,32.57,143743.0,25.3654,25.3965,25.3187,25.3576,143743.0
2016-10-10 09:50:00,32.58,32.7,32.56,32.68,131007.0,25.3654,25.4588,25.3498,25.4433,131007.0
2016-10-10 09:55:00,32.68,32.69,32.64,32.66,90513.0,25.4433,25.451,25.4121,25.4277,90513.0
2016-10-10 10:00:00,32.66,32.68,32.59,32.6,109857.0,25.4277,25.4433,25.3732,25.381,109857.0
2016-10-10 10:05:00,32.61,32.64,32.58,32.59,53599.0,25.3888,25.4121,25.3654,25.3732,53599.0
2016-10-10 10:10:00,32.59,32.61,32.56,32.59,68850.0,25.3732,25.3888,25.3498,25.3732,68850.0
2016-10-10 10:15:00,32.59,32.61,32.59,32.6,101246.0,25.3732,25.3888,25.3732,25.381,101246.0
2016-10-10 10:20:00,32.59,32.6,32.52,32.54,127886.0,25.3732,25.381,25.3187,25.3343,127886.0
2016-10-10 10:25:00,32.53,32.55,32.48,32.5,203946.0,25.3265,25.342,25.2875,25.3031,203946.0
2016-10-10 10:30:00,32.5,32.61,32.5,32.61,61723.0,25.3031,25.3888,25.3031,25.3888,61723.0
2016-10-10 10:35:00,32.61,32.65,32.59,32.65,67574.0,25.3888,25.4199,25.3732,25.4199,67574.0
2016-10-10 10:40:00,32.65,32.68,32.63,32.67,43824.0,25.4199,25.4433,25.4043,25.4355,43824.0
2016-10-10 10:45:00,32.68,32.68,32.59,32.6,109087.0,25.4433,25.4433,25.3732,25.381,109087.0
2016-10-10 10:50:00,32.61,32.62,32.57,32.57,85930.0,25.3888,25.3965,25.3576,25.3576,85930.0
2016-10-10 10:55:00,32.56,32.61,32.56,32.61,57715.0,25.3498,25.3888,25.3498,25.3888,57715.0
2016-10-10 11:00:00,32.61,32.61,32.52,32.52,81355.0,25.3888,25.3888,25.3187,25.3187,81355.0
2016-10-10 11:05:00,32.53,32.54,32.5,32.52,71848.0,25.3265,25.3343,25.3031,25.3187,71848.0
2016-10-10 11:10:00,32.53,32.58,32.52,32.58,37619.0,25.3265,25.3654,25.3187,25.3654,37619.0
2016-10-10 11:15:00,32.58,32.58,32.55,32.56,42325.0,25.3654,25.3654,25.342,25.3498,42325.0
2016-10-10 11:20:00,32.55,32.61,32.54,32.59,62074.0,25.342,25.3888,25.3343,25.3732,62074.0
2016-10-10 11:25:00,32.59,32.59,32.52,32.54,38240.0,25.3732,25.3732,25.3187,25.3343,38240.0
2016-10-10 11:30:00,32.55,32.56,32.49,32.51,53600.0,25.342,25.3498,25.2953,25.3109,53600.0
2016-10-10 11:35:00,32.51,32.54,32.48,32.5,48756.0,25.3109,25.3343,25.2875,25.3031,48756.0
2016-10-10 11:40:00,32.5,32.51,32.45,32.46,48921.0,25.3031,25.3109,25.2642,25.272,48921.0
2016-10-10 11:45:00,32.45,32.46,32.44,32.46,104354.0,25.2642,25.272,25.2564,25.272,104354.0
2016-10-10 11:50:00,32.45,32.51,32.45,32.5,49951.0,25.2642,25.3109,25.2642,25.3031,49951.0
2016-10-10 11:55:00,32.5,32.5,32.41,32.42,114371.0,25.3031,25.3031,25.233,25.2408,114371.0
2016-10-10 12:00:00,32.42,32.48,32.42,32.46,40857.0,25.2408,25.2875,25.2408,25.272,40857.0
2016-10-10 12:05:00,32.46,32.48,32.45,32.47,22016.0,25.272,25.2875,25.2642,25.2798,22016.0
2016-10-10 12:10:00,32.48,32.5,32.47,32.49,34400.0,25.2875,25.3031,25.2798,25.2953,34400.0
2016-10-10 12:15:00,32.49,32.51,32.48,32.51,15759.0,25.2953,25.3109,25.2875,25.3109,15759.0
2016-10-10 12:20:00,32.5,32.52,32.49,32.5,46590.0,25.3031,25.3187,25.2953,25.3031,46590.0
2016-10-10 12:25:00,32.49,32.52,32.46,32.52,60104.0,25.2953,25.3187,25.272,25.3187,60104.0
2016-10-10 12:30:00,32.52,32.53,32.5,32.53,47590.0,25.3187,25.3265,25.3031,25.3265,47590.0
2016-10-10 12:35:00,32.52,32.56,32.51,32.55,58384.0,25.3187,25.3498,25.3109,25.342,58384.0
2016-10-10 12:40:00,32.55,32.56,32.54,32.55,20260.0,25.342,25.3498,25.3343,25.342,20260.0
2016-10-10 12:45:00,32.55,32.62,32.55,32.62,66261.0,25.342,25.3965,25.342,25.3965,66261.0
2016-10-10 12:50:00,32.62,32.64,32.6,32.64,37115.0,25.3965,25.4121,25.381,25.4121,37115.0
2016-10-10 12:55:00,32.64,32.64,32.62,32.63,53319.0,25.4121,25.4121,25.3965,25.4043,53319.0
2016-10-10 13:00:00,32.64,32.66,32.62,32.64,59876.0,25.4121,25.4277,25.3965,25.4121,59876.0
2016-10-10 13:05:00,32.64,32.68,32.63,32.67,42442.0,25.4121,25.4433,25.4043,25.4355,42442.0
2016-10-10 13:10:00,32.67,32.68,32.67,32.68,26338.0,25.4355,25.4433,25.4355,25.4433,26338.0
2016-10-10 13:15:00,32.68,32.71,32.67,32.68,69612.0,25.4433,25.4666,25.4355,25.4433,69612.0
2016-10-10 13:20:00,32.68,32.68,32.66,32.66,29711.0,25.4433,25.4433,25.4277,25.4277,29711.0
2016-10-10 13:25:00,32.66,32.68,32.65,32.66,28895.0,25.4277,25.4433,25.4199,25.4277,28895.0
2016-10-10 13:30:00,32.66,32.66,32.63,32.65,68076.0,25.4277,25.4277,25.4043,25.4199,68076.0
2016-10-10 13:35:00,32.65,32.65,32.6,32.61,62423.0,25.4199,25.4199,25.381,25.3888,62423.0
2016-10-10 13:40:00,32.61,32.63,32.59,32.63,50518.0,25.3888,25.4043,25.3732,25.4043,50518.0
2016-10-10 13:45:00,32.62,32.64,32.61,32.62,43339.0,25.3965,25.4121,25.3888,25.3965,43339.0
2016-10-10 13:50:00,32.62,32.63,32.59,32.62,50462.0,25.3965,25.4043,25.3732,25.3965,50462.0
2016-10-10 13:55:00,32.61,32.62,32.58,32.59,28007.0,25.3888,25.3965,25.3654,25.3732,28007.0
2016-10-10 14:00:00,32.6,32.61,32.58,32.59,60730.0,25.381,25.3888,25.3654,25.3732,60730.0
2016-10-10 14:05:00,32.59,32.59,32.56,32.58,60899.0,25.3732,25.3732,25.3498,25.3654,60899.0
2016-10-10 14:10:00,32.58,32.59,32.53,32.54,70125.0,25.3654,25.3732,25.3265,25.3343,70125.0
2016-10-10 14:15:00,32.54,32.57,32.54,32.56,43701.0,25.3343,25.3576,25.3343,25.3498,43701.0
2016-10-10 14:20:00,32.57,32.59,32.56,32.56,54927.0,25.3576,25.3732,25.3498,25.3498,54927.0
2016-10-10 14:25:00,32.56,32.57,32.53,32.56,47404.0,25.3498,25.3576,25.3265,25.3498,47404.0
2016-10-10 14:30:00,32.55,32.57,32.54,32.57,56265.0,25.342,25.3576,25.3343,25.3576,56265.0
2016-10-10 14:35:00,32.57,32.61,32.57,32.61,49549.0,25.3576,25.3888,25.3576,25.3888,49549.0
2016-10-10 14:40:00,32.61,32.62,32.58,32.59,40541.0,25.3888,25.3965,25.3654,25.3732,40541.0
2016-10-10 14:45:00,32.59,32.62,32.58,32.59,92732.0,25.3732,25.3965,25.3654,25.3732,92732.0
2016-10-10 14:50:00,32.6,32.61,32.59,32.61,32860.0,25.381,25.3888,25.3732,25.3888,32860.0
2016-10-10 14:55:00,32.61,32.61,32.59,32.6,29627.0,25.3888,25.3888,25.3732,25.381,29627.0
2016-10-10 15:00:00,32.61,32.62,32.59,32.61,40805.0,25.3888,25.3965,25.3732,25.3888,40805.0
2016-10-10 15:05:00,32.61,32.61,32.58,32.59,53535.0,25.3888,25.3888,25.3654,25.3732,53535.0
2016-10-10 15:10:00,32.59,32.6,32.55,32.55,52415.0,25.3732,25.381,25.342,25.342,52415.0
2016-10-10 15:15:00,32.56,32.58,32.55,32.58,25328.0,25.3498,25.3654,25.342,25.3654,25328.0
2016-10-10 15:20:00,32.58,32.58,32.56,32.58,34081.0,25.3654,25.3654,25.3498,25.3654,34081.0
2016-10-10 15:25:00,32.58,32.61,32.56,32.59,67296.0,25.3654,25.3888,25.3498,25.3732,67296.0
2016-10-10 15:30:00,32.59,32.59,32.53,32.55,149283.0,25.3732,25.3732,25.3265,25.342,149283.0
2016-10-10 15:35:00,32.55,32.56,32.54,32.56,69172.0,25.342,25.3498,25.3343,25.3498,69172.0
2016-10-10 15:40:00,32.56,32.59,32.55,32.58,110120.0,25.3498,25.3732,25.342,25.3654,110120.0
2016-10-10 15:45:00,32.58,32.58,32.56,32.56,164036.0,25.3654,25.3654,25.3498,25.3498,164036.0
2016-10-10 15:50:00,32.57,32.59,32.55,32.59,221245.0,25.3576,25.3732,25.342,25.3732,221245.0
2016-10-10 15:55:00,32.59,32.59,32.54,32.56,430581.0,25.3732,25.3732,25.3343,25.3498,430581.0
2016-10-11 09:30:00,32.49,32.68,32.4,32.66,173648.0,25.2953,25.4433,25.2253,25.4277,173648.0
2016-10-11 09:35:00,32.66,32.76,32.62,32.64,151473.0,25.4277,25.5055,25.3965,25.4121,151473.0
2016-10-11 09:40:00,32.64,32.69,32.61,32.66,132165.0,25.4121,25.451,25.3888,25.4277,132165.0
2016-10-11 09:45:00,32.66,32.66,32.58,32.6,114432.0,25.4277,25.4277,25.3654,25.381,114432.0
2016-10-11 09:50:00,32.6,32.61,32.51,32.55,133345.0,25.381,25.3888,25.3109,25.342,133345.0
2016-10-11 09:55:00,32.55,32.58,32.5,32.52,63630.0,25.342,25.3654,25.3031,25.3187,63630.0
2016-10-11 10:00:00,32.52,32.55,32.51,32.55,107499.0,25.3187,25.342,25.3109,25.342,107499.0
2016-10-11 10:05:00,32.54,32.6,32.52,32.6,61112.0,25.3343,25.381,25.3187,25.381,61112.0
2016-10-11 10:10:00,32.59,32.6,32.47,32.5,93767.0,25.3732,25.381,25.2798,25.3031,93767.0
2016-10-11 10:15:00,32.5,32.5,32.39,32.4,82770.0,25.3031,25.3031,25.2175,25.2253,82770.0
2016-10-11 10:20:00,32.4,32.43,32.39,32.41,71695.0,25.2253,25.2486,25.2175,25.233,71695.0
2016-10-11 10:25:00,32.4,32.44,32.37,32.4,110139.0,25.2253,25.2564,25.2019,25.2253,110139.0
2016-10-11 10:30:00,32.4,32.48,32.38,32.47,79138.0,25.2253,25.2875,25.2097,25.2798,79138.0
2016-10-11 10:35:00,32.48,32.53,32.46,32.5,84765.0,25.2875,25.3265,25.272,25.3031,84765.0
2016-10-11 10:40:00,32.49,32.5,32.43,32.44,79662.0,25.2953,25.3031,25.2486,25.2564,79662.0
2016-10-11 10:45:00,32.45,32.45,32.33,32.33,50168.0,25.2642,25.2642,25.1708,25.1708,50168.0
2016-10-11 10:50:00,32.34,32.36,32.3,32.34,53506.0,25.1785,25.1941,25.1474,25.1785,53506.0
2016-10-11 10:55:00,32.34,32.35,32.31,32.32,110952.0,25.1785,25.1863,25.1552,25.163,110952.0
2016-10-11 11:00:00,32.32,32.34,32.25,32.32,61722.0,25.163,25.1785,25.1085,25.163,61722.0
2016-10-11 11:05:00,32.32,32.33,32.29,32.3,38876.0,25.163,25.1708,25.1396,25.1474,38876.0
2016-10-11 11:10:00,32.29,32.3,32.28,32.29,13149.0,25.1396,25.1474,25.1318,25.1396,13149.0
2016-10-11 11:15:00,32.3,32.3,32.24,32.27,88793.0,25.1474,25.1474,25.1007,25.124,88793.0
2016-10-11 11:20:00,32.27,32.27,32.21,32.26,38603.0,25.124,25.124,25.0773,25.1163,38603.0
2016-10-11 11:25:00,32.25,32.27,32.21,32.23,125118.0,25.1085,25.124,25.0773,25.0929,125118.0
2016-10-11 11:30:00,32.22,32.29,32.2,32.27,59858.0,25.0851,25.1396,25.0695,25.124,59858.0
2016-10-11 11:35:00,32.27,32.28,32.25,32.26,19453.0,25.124,25.1318,25.1085,25.1163,19453.0
2016-10-11 11:40:00,32.25,32.26,32.23,32.26,24876.0,25.1085,25.1163,25.0929,25.1163,24876.0
2016-10-11 11:45:00,32.27,32.27,32.2,32.2,34108.0,25.124,25.124,25.0695,25.0695,34108.0
2016-10-11 11:50:00,32.2,32.22,32.15,32.18,36943.0,25.0695,25.0851,25.0306,25.054,36943.0
2016-10-11 11:55:00,32.19,32.23,32.18,32.23,27213.0,25.0618,25.0929,25.054,25.0929,27213.0
2016-10-11 12:00:00,32.23,32.26,32.22,32.25,48632.0,25.0929,25.1163,25.0851,25.1085,48632.0
2016-10-11 12:05:00,32.25,32.26,32.22,32.25,32291.0,25.1085,25.1163,25.0851,25.1085,32291.0
2016-10-11 12:10:00,32.25,32.25,32.19,32.2,42921.0,25.1085,25.1085,25.0618,25.0695,42921.0
2016-10-11 12:15:00,32.19,32.23,32.18,32.23,63012.0,25.0618,25.0929,25.054,25.0929,63012.0
2016-10-11 12:20:00,32.23,32.24,32.19,32.2,35617.0,25.0929,25.1007,25.0618,25.0695,35617.0
2016-10-11 12:25:00,32.2,32.23,32.19,32.23,54223.0,25.0695,25.0929,25.0618,25.0929,54223.0
2016-10-11 12:30:00,32.23,32.24,32.19,32.2,83846.0,25.0929,25.1007,25.0618,25.0695,83846.0
2016-10-11 12:35:00,32.2,32.27,32.19,32.26,86817.0,25.0695,25.124,25.0618,25.1163,86817.0
2016-10-11 12:40:00,32.26,32.3,32.25,32.28,98135.0,25.1163,25.1474,25.1085,25.1318,98135.0
2016-10-11 12:45:00,32.28,32.29,32.26,32.27,34490.0,25.1318,25.1396,25.1163,25.124,34490.0
2016-10-11 12:50:00,32.27,32.28,32.25,32.26,20846.0,25.124,25.1318,25.1085,25.1163,20846.0
2016-10-11 12:55:00,32.26,32.26,32.22,32.24,34195.0,25.1163,25.1163,25.0851,25.1007,34195.0
2016-10-11 13:00:00,32.24,32.24,32.18,32.22,91521.0,25.1007,25.1007,25.054,25.0851,91521.0
2016-10-11 13:05:00,32.22,32.22,32.15,32.15,54314.0,25.0851,25.0851,25.0306,25.0306,54314.0
2016-10-11 13:10:00,32.15,32.16,32.08,32.09,108247.0,25.0306,25.0384,24.9761,24.9839,108247.0
2016-10-11 13:15:00,32.09,32.11,32.05,32.1,38844.0,24.9839,24.9995,24.9528,24.9917,38844.0
2016-10-11 13:20:00,32.1,32.13,32.09,32.13,24807.0,24.9917,25.015,24.9839,25.015,24807.0
2016-10-11 13:25:00,32.13,32.19,32.13,32.16,30443.0,25.015,25.0618,25.015,25.0384,30443.0
2016-10-11 13:30:00,32.16,32.2,32.13,32.2,102997.0,25.0384,25.0695,25.015,25.0695,102997.0
2016-10-11 13:35:00,32.2,32.2,32.16,32.16,41741.0,25.0695,25.0695,25.0384,25.0384,41741.0
2016-10-11 13:40:00,32.16,32.17,32.1,32.11,39144.0,25.0384,25.0462,24.9917,24.9995,39144.0
2016-10-11 13:45:00,32.11,32.13,32.07,32.08,88246.0,24.9995,25.015,24.9683,24.9761,88246.0
2016-10-11 13:50:00,32.08,32.11,32.07,32.09,55380.0,24.9761,24.9995,24.9683,24.9839,55380.0
2016-10-11 13:55:00,32.09,32.11,32.07,32.1,92706.0,24.9839,24.9995,24.9683,24.9917,92706.0
2016-10-11 14:00:00,32.09,32.11,32.09,32.09,55559.0,24.9839,24.9995,24.9839,24.9839,55559.0
2016-10-11 14:05:00,32.09,32.13,32.08,32.12,168481.0,24.9839,25.015,24.9761,25.0073,168481.0
2016-10-11 14:10:00,32.12,32.13,32.05,32.06,78231.0,25.0073,25.015,24.9528,24.9605,78231.0
2016-10-11 14:15:00,32.06,32.08,31.95,31.98,127054.0,24.9605,24.9761,24.8749,24.8983,127054.0
2016-10-11 14:20:00,31.98,32.03,31.96,32.02,55729.0,24.8983,24.9372,24.8827,24.9294,55729.0
2016-10-11 14:25:00,32.01,32.03,31.98,32.01,54688.0,24.9216,24.9372,24.8983,24.9216,54688.0
2016-10-11 14:30:00,32.02,32.02,31.96,31.97,52215.0,24.9294,24.9294,24.8827,24.8905,52215.0
2016-10-11 14:35:00,31.97,32.01,31.97,32.01,35566.0,24.8905,24.9216,24.8905,24.9216,35566.0
2016-10-11 14:40:00,32.0,32.04,31.99,32.04,58777.0,24.9138,24.945,24.906,24.945,58777.0
2016-10-11 14:45:00,32.04,32.08,32.03,32.08,66475.0,24.945,24.9761,24.9372,24.9761,66475.0
2016-10-11 14:50:00,32.07,32.08,32.03,32.05,32043.0,24.9683,24.9761,24.9372,24.9528,32043.0
2016-10-11 14:55:00,32.05,32.06,32.0,32.01,67094.0,24.9528,24.9605,24.9138,24.9216,67094.0
2016-10-11 15:00:00,32.01,32.05,32.0,32.03,59982.0,24.9216,24.9528,24.9138,24.9372,59982.0
2016-10-11 15:05:00,32.03,32.04,31.99,32.02,40523.0,24.9372,24.945,24.906,24.9294,40523.0
2016-10-11 15:10:00,32.02,32.04,32.01,32.03,44390.0,24.9294,24.945,24.9216,24.9372,44390.0
2016-10-11 15:15:00,32.02,32.09,32.0,32.08,80137.0,24.9294,24.9839,24.9138,24.9761,80137.0
2016-10-11 15:20:00,32.08,32.12,32.08,32.11,142719.0,24.9761,25.0073,24.9761,24.9995,142719.0
2016-10-11 15:25:00,32.11,32.11,32.07,32.09,108557.0,24.9995,24.9995,24.9683,24.9839,108557.0
2016-10-11 15:30:00,32.09,32.12,32.08,32.11,42214.0,24.9839,25.0073,24.9761,24.9995,42214.0
2016-10-11 15:35:00,32.11,32.16,32.09,32.16,97898.0,24.9995,25.0384,24.9839,25.0384,97898.0
2016-10-11 15:40:00,32.16,32.19,32.15,32.18,114419.0,25.0384,25.0618,25.0306,25.054,114419.0
2016-10-11 15:45:00,32.18,32.24,32.15,32.22,107673.0,25.054,25.1007,25.0306,25.0851,107673.0
2016-10-11 15:50:00,32.22,32.23,32.19,32.19,236990.0,25.0851,25.0929,25.0618,25.0618,236990.0
2016-10-11 15:55:00,32.19,32.21,32.16,32.2,232562.0,25.0618,25.0773,25.0384,25.0695,232562.0
2016-10-12 09:30:00,32.18,32.29,32.0,32.04,114218.0,25.054,25.1396,24.9138,24.945,114218.0
2016-10-12 09:35:00,32.04,32.12,32.01,32.06,76367.0,24.945,25.0073,24.9216,24.9605,76367.0
2016-10-12 09:40:00,32.06,32.06,31.98,32.0,73309.0,24.9605,24.9605,24.8983,24.9138,73309.0
2016-10-12 09:45:00,32.01,32.01,31.95,31.98,68414.0,24.9216,24.9216,24.8749,24.8983,68414.0
2016-10-12 09:50:00,31.98,32.1,31.97,32.09,83534.0,24.8983,24.9917,24.8905,24.9839,83534.0
2016-10-12 09:55:00,32.09,32.17,32.08,32.17,86470.0,24.9839,25.0462,24.9761,25.0462,86470.0
2016-10-12 10:00:00,32.17,32.21,32.13,32.19,68744.0,25.0462,25.0773,25.015,25.0618,68744.0
2016-10-12 10:05:00,32.2,32.23,32.14,32.16,81284.0,25.0695,25.0929,25.0228,25.0384,81284.0
2016-10-12 10:10:00,32.16,32.24,32.15,32.23,65874.0,25.0384,25.1007,25.0306,25.0929,65874.0
2016-10-12 10:15:00,32.23,32.26,32.21,32.23,69702.0,25.0929,25.1163,25.0773,25.0929,69702.0
2016-10-12 10:20:00,32.23,32.31,32.23,32.29,49287.0,25.0929,25.1552,25.0929,25.1396,49287.0
2016-10-12 10:25:00,32.29,32.38,32.28,32.32,97944.0,25.1396,25.2097,25.1318,25.163,97944.0
2016-10-12 10:30:00,32.32,32.33,32.28,32.31,39002.0,25.163,25.1708,25.1318,25.1552,39002.0
2016-10-12 10:35:00,32.31,32.31,32.25,32.29,38600.0,25.1552,25.1552,25.1085,25.1396,38600.0
2016-10-12 10:40:00,32.28,32.29,32.25,32.29,30635.0,25.1318,25.1396,25.1085,25.1396,30635.0
2016-10-12 10:45:00,32.29,32.31,32.22,32.25,70445.0,25.1396,25.1552,25.0851,25.1085,70445.0
2016-10-12 10:50:00,32.26,32.27,32.17,32.18,44280.0,25.1163,25.124,25.0462,25.054,44280.0
2016-10-12 10:55:00,32.18,32.2,32.13,32.15,33078.0,25.054,25.0695,25.015,25.0306,33078.0
2016-10-12 11:00:00,32.15,32.18,32.13,32.17,37543.0,25.0306,25.054,25.015,25.0462,37543.0
2016-10-12 11:05:00,32.16,32.19,32.15,32.16,24871.0,25.0384,25.0618,25.0306,25.0384,24871.0
2016-10-12 11:10:00,32.16,32.2,32.16,32.16,31464.0,25.0384,25.0695,25.0384,25.0384,31464.0
2016-10-12 11:15:00,32.16,32.16,32.1,32.11,26393.0,25.0384,25.0384,24.9917,24.9995,26393.0
2016-10-12 11:20:00,32.1,32.14,32.09,32.12,22412.0,24.9917,25.0228,24.9839,25.0073,22412.0
2016-10-12 11:25:00,32.12,32.15,32.11,32.13,56268.0,25.0073,25.0306,24.9995,25.015,56268.0
2016-10-12 11:30:00,32.13,32.18,32.12,32.13,75767.0,25.015,25.054,25.0073,25.015,75767.0
2016-10-12 11:35:00,32.13,32.15,32.11,32.12,27317.0,25.015,25.0306,24.9995,25.0073,27317.0
2016-10-12 11:40:00,32.12,32.14,32.1,32.11,30219.0,25.0073,25.0228,24.9917,24.9995,30219.0
2016-10-12 11:45:00,32.11,32.11,32.08,32.09,21395.0,24.9995,24.9995,24.9761,24.9839,21395.0
2016-10-12 11:50:00,32.1,32.13,32.09,32.11,31932.0,24.9917,25.015,24.9839,24.9995,31932.0
2016-10-12 11:55:00,32.11,32.15,32.09,32.11,43925.0,24.9995,25.0306,24.9839,24.9995,43925.0
2016-10-12 12:00:00,32.11,32.13,32.1,32.11,22440.0,24.9995,25.015,24.9917,24.9995,22440.0
2016-10-12 12:05:00,32.11,32.13,32.07,32.1,76749.0,24.9995,25.015,24.9683,24.9917,76749.0
2016-10-12 12:10:00,32.1,32.13,32.09,32.12,35625.0,24.9917,25.015,24.9839,25.0073,35625.0
2016-10-12 12:15:00,32.11,32.12,32.08,32.09,18594.0,24.9995,25.0073,24.9761,24.9839,18594.0
2016-10-12 12:20:00,32.09,32.15,32.09,32.15,40681.0,24.9839,25.0306,24.9839,25.0306,40681.0
2016-10-12 12:25:00,32.15,32.16,32.11,32.12,42081.0,25.0306,25.0384,24.9995,25.0073,42081.0
2016-10-12 12:30:00,32.11,32.15,32.11,32.14,100512.0,24.9995,25.0306,24.9995,25.0228,100512.0
2016-10-12 12:35:00,32.14,32.18,32.13,32.18,86543.0,25.0228,25.054,25.015,25.054,86543.0
2016-10-12 12:40:00,32.18,32.2,32.16,32.18,87953.0,25.054,25.0695,25.0384,25.054,87953.0
2016-10-12 12:45:00,32.18,32.21,32.16,32.16,115781.0,25.054,25.0773,25.0384,25.0384,115781.0
2016-10-12 12:50:00,32.16,32.18,32.14,32.16,56092.0,25.0384,25.054,25.0228,25.0384,56092.0
2016-10-12 12:55:00,32.16,32.17,32.13,32.15,78018.0,25.0384,25.0462,25.015,25.0306,78018.0
2016-10-12 13:00:00,32.15,32.16,32.13,32.13,22655.0,25.0306,25.0384,25.015,25.015,22655.0
2016-10-12 13:05:00,32.13,32.16,32.13,32.16,58226.0,25.015,25.0384,25.015,25.0384,58226.0
2016-10-12 13:10:00,32.15,32.16,32.11,32.15,71552.0,25.0306,25.0384,24.9995,25.0306,71552.0
2016-10-12 13:15:00,32.14,32.16,32.12,32.13,116792.0,25.0228,25.0384,25.0073,25.015,116792.0
2016-10-12 13:20:00,32.13,32.16,32.12,32.14,39841.0,25.015,25.0384,25.0073,25.0228,39841.0
2016-10-12 13:25:00,32.13,32.16,32.13,32.15,38664.0,25.015,25.0384,25.015,25.0306,38664.0
2016-10-12 13:30:00,32.15,32.16,32.12,32.12,185217.0,25.0306,25.0384,25.0073,25.0073,185217.0
2016-10-12 13:35:00,32.12,32.12,32.1,32.1,31291.0,25.0073,25.0073,24.9917,24.9917,31291.0
2016-10-12 13:40:00,32.1,32.12,32.1,32.12,40775.0,24.9917,25.0073,24.9917,25.0073,40775.0
2016-10-12 13:45:00,32.11,32.12,32.05,32.06,57162.0,24.9995,25.0073,24.9528,24.9605,57162.0
2016-10-12 13:50:00,32.05,32.06,32.04,32.05,62138.0,24.9528,24.9605,24.945,24.9528,62138.0
2016-10-12 13:55:00,32.05,32.06,32.03,32.06,70111.0,24.9528,24.9605,24.9372,24.9605,70111.0
2016-10-12 14:00:00,32.07,32.08,32.0,32.03,158976.0,24.9683,24.9761,24.9138,24.9372,158976.0
2016-10-12 14:05:00,32.03,32.07,32.0,32.05,203382.0,24.9372,24.9683,24.9138,24.9528,203382.0
2016-10-12 14:10:00,32.05,32.08,32.03,32.05,119564.0,24.9528,24.9761,24.9372,24.9528,119564.0
2016-10-12 14:15:00,32.05,32.1,32.02,32.02,124818.0,24.9528,24.9917,24.9294,24.9294,124818.0
2016-10-12 14:20:00,32.03,32.05,32.02,32.02,32228.0,24.9372,24.9528,24.9294,24.9294,32228.0
2016-10-12 14:25:00,32.02,32.03,31.95,31.96,56461.0,24.9294,24.9372,24.8749,24.8827,56461.0
2016-10-12 14:30:00,31.96,31.98,31.96,31.97,33225.0,24.8827,24.8983,24.8827,24.8905,33225.0
2016-10-12 14:35:00,31.98,31.99,31.95,31.98,29327.0,24.8983,24.906,24.8749,24.8983,29327.0
2016-10-12 14:40:00,31.98,31.98,31.94,31.94,26044.0,24.8983,24.8983,24.8671,24.8671,26044.0
2016-10-12 14:45:00,31.95,31.95,31.91,31.92,65540.0,24.8749,24.8749,24.8438,24.8515,65540.0
2016-10-12 14:50:00,31.92,31.94,31.91,31.92,78882.0,24.8515,24.8671,24.8438,24.8515,78882.0
2016-10-12 14:55:00,31.93,31.95,31.92,31.92,77691.0,24.8593,24.8749,24.8515,24.8515,77691.0
2016-10-12 15:00:00,31.93,31.94,31.89,31.94,50715.0,24.8593,24.8671,24.8282,24.8671,50715.0
2016-10-12 15:05:00,31.94,32.0,31.93,31.95,86976.0,24.8671,24.9138,24.8593,24.8749,86976.0
2016-10-12 15:10:00,31.96,31.98,31.95,31.96,48952.0,24.8827,24.8983,24.8749,24.8827,48952.0
2016-10-12 15:15:00,31.96,31.97,31.92,31.94,57861.0,24.8827,24.8905,24.8515,24.8671,57861.0
2016-10-12 15:20:00,31.95,31.97,31.92,31.93,59604.0,24.8749,24.8905,24.8515,24.8593,59604.0
2016-10-12 15:25:00,31.93,31.93,31.9,31.91,81681.0,24.8593,24.8593,24.836,24.8438,81681.0
2016-10-12 15:30:00,31.91,31.92,31.87,31.91,228580.0,24.8438,24.8515,24.8126,24.8438,228580.0
2016-10-12 15:35:00,31.91,31.95,31.89,31.93,127300.0,24.8438,24.8749,24.8282,24.8593,127300.0
2016-10-12 15:40:00,31.93,31.97,31.92,31.93,115667.0,24.8593,24.8905,24.8515,24.8593,115667.0
2016-10-12 15:45:00,31.93,31.97,31.93,31.95,214811.0,24.8593,24.8905,24.8593,24.8749,214811.0
2016-10-12 15:50:00,31.95,31.95,31.91,31.93,242464.0,24.8749,24.8749,24.8438,24.8593,242464.0
2016-10-12 15:55:00,31.93,31.94,31.91,31.92,421092.0,24.8593,24.8671,24.8438,24.8515,421092.0
2016-10-13 09:30:00,31.46,31.54,31.28,31.39,408363.0,24.4934,24.5557,24.3533,24.4389,408363.0
2016-10-13 09:35:00,31.38,31.4,31.3,31.37,208544.0,24.4311,24.4467,24.3688,24.4233,208544.0
2016-10-13 09:40:00,31.38,31.39,31.32,31.34,190909.0,24.4311,24.4389,24.3844,24.4,190909.0
2016-10-13 09:45:00,31.34,31.36,31.3,31.34,192019.0,24.4,24.4156,24.3688,24.4,192019.0
2016-10-13 09:50:00,31.33,31.34,31.13,31.14,275919.0,24.3922,24.4,24.2365,24.2443,275919.0
2016-10-13 09:55:00,31.14,31.18,31.1,31.13,317352.0,24.2443,24.2754,24.2131,24.2365,317352.0
2016-10-13 10:00:00,31.14,31.14,30.96,30.98,239588.0,24.2443,24.2443,24.1041,24.1197,239588.0
2016-10-13 10:05:00,30.97,31.06,30.97,31.05,166120.0,24.1119,24.182,24.1119,24.1742,166120.0
2016-10-13 10:10:00,31.05,31.16,31.05,31.16,226306.0,24.1742,24.2598,24.1742,24.2598,226306.0
2016-10-13 10:15:00,31.16,31.16,31.1,31.11,144437.0,24.2598,24.2598,24.2131,24.2209,144437.0
2016-10-13 10:20:00,31.11,31.13,31.08,31.11,108973.0,24.2209,24.2365,24.1976,24.2209,108973.0
2016-10-13 10:25:00,31.11,31.11,31.05,31.07,82298.0,24.2209,24.2209,24.1742,24.1898,82298.0
2016-10-13 10:30:00,31.07,31.12,31.04,31.12,115167.0,24.1898,24.2287,24.1664,24.2287,115167.0
2016-10-13 10:35:00,31.12,31.17,31.11,31.13,290590.0,24.2287,24.2676,24.2209,24.2365,290590.0
2016-10-13 10:40:00,31.14,31.19,31.07,31.08,160222.0,24.2443,24.2832,24.1898,24.1976,160222.0
2016-10-13 10:45:00,31.08,31.08,30.98,31.04,123926.0,24.1976,24.1976,24.1197,24.1664,123926.0
2016-10-13 10:50:00,31.03,31.07,31.01,31.04,117228.0,24.1586,24.1898,24.1431,24.1664,117228.0
2016-10-13 10:55:00,31.04,31.1,31.03,31.1,137647.0,24.1664,24.2131,24.1586,24.2131,137647.0
2016-10-13 11:00:00,31.1,31.11,30.99,31.02,64154.0,24.2131,24.2209,24.1275,24.1508,64154.0
2016-10-13 11:05:00,31.02,31.07,31.02,31.05,126043.0,24.1508,24.1898,24.1508,24.1742,126043.0
2016-10-13 11:10:00,31.05,31.14,31.03,31.11,144377.0,24.1742,24.2443,24.1586,24.2209,144377.0
2016-10-13 11:15:00,31.1,31.19,31.08,31.18,170798.0,24.2131,24.2832,24.1976,24.2754,170798.0
2016-10-13 11:20:00,31.19,31.23,31.17,31.23,90035.0,24.2832,24.3143,24.2676,24.3143,90035.0
2016-10-13 11:25:00,31.23,31.3,31.22,31.28,57546.0,24.3143,24.3688,24.3066,24.3533,57546.0
2016-10-13 11:30:00,31.28,31.37,31.27,31.37,112854.0,24.3533,24.4233,24.3455,24.4233,112854.0
2016-10-13 11:35:00,31.36,31.37,31.28,31.29,94054.0,24.4156,24.4233,24.3533,24.3611,94054.0
2016-10-13 11:40:00,31.29,31.31,31.27,31.3,38002.0,24.3611,24.3766,24.3455,24.3688,38002.0
2016-10-13 11:45:00,31.3,31.32,31.24,31.29,93634.0,24.3688,24.3844,24.3221,24.3611,93634.0
2016-10-13 11:50:00,31.29,31.33,31.27,31.29,104337.0,24.3611,24.3922,24.3455,24.3611,104337.0
2016-10-13 11:55:00,31.3,31.3,31.25,31.26,96675.0,24.3688,24.3688,24.3299,24.3377,96675.0
2016-10-13 12:00:00,31.27,31.27,31.19,31.21,99970.0,24.3455,24.3455,24.2832,24.2988,99970.0
2016-10-13 12:05:00,31.21,31.27,31.2,31.25,75605.0,24.2988,24.3455,24.291,24.3299,75605.0
2016-10-13 12:10:00,31.26,31.3,31.24,31.26,48245.0,24.3377,24.3688,24.3221,24.3377,48245.0
2016-10-13 12:15:00,31.27,31.34,31.26,31.34,74072.0,24.3455,24.4,24.3377,24.4,74072.0
2016-10-13 12:20:00,31.34,31.36,31.31,31.33,81239.0,24.4,24.4156,24.3766,24.3922,81239.0
2016-10-13 12:25:00,31.33,31.36,31.29,31.34,47548.0,24.3922,24.4156,24.3611,24.4,47548.0
2016-10-13 12:30:00,31.34,31.39,31.33,31.39,46738.0,24.4,24.4389,24.3922,24.4389,46738.0
2016-10-13 12:35:00,31.39,31.51,31.38,31.48,108233.0,24.4389,24.5323,24.4311,24.509,108233.0
2016-10-13 12:40:00,31.49,31.51,31.48,31.5,93307.0,24.5168,24.5323,24.509,24.5246,93307.0
2016-10-13 12:45:00,31.5,31.5,31.43,31.47,40072.0,24.5246,24.5246,24.4701,24.5012,40072.0
2016-10-13 12:50:00,31.48,31.48,31.42,31.42,18897.0,24.509,24.509,24.4623,24.4623,18897.0
2016-10-13 12:55:00,31.42,31.47,31.42,31.44,30226.0,24.4623,24.5012,24.4623,24.4778,30226.0
2016-10-13 13:00:00,31.44,31.44,31.39,31.4,47781.0,24.4778,24.4778,24.4389,24.4467,47781.0
2016-10-13 13:05:00,31.41,31.41,31.34,31.37,57185.0,24.4545,24.4545,24.4,24.4233,57185.0
2016-10-13 13:10:00,31.37,31.4,31.33,31.35,53096.0,24.4233,24.4467,24.3922,24.4078,53096.0
2016-10-13 13:15:00,31.34,31.38,31.34,31.36,30300.0,24.4,24.4311,24.4,24.4156,30300.0
2016-10-13 13:20:00,31.35,31.39,31.35,31.37,29605.0,24.4078,24.4389,24.4078,24.4233,29605.0
2016-10-13 13:25:00,31.37,31.41,31.37,31.4,48617.0,24.4233,24.4545,24.4233,24.4467,48617.0
2016-10-13 13:30:00,31.41,31.43,31.38,31.39,47370.0,24.4545,24.4701,24.4311,24.4389,47370.0
2016-10-13 13:35:00,31.4,31.41,31.36,31.4,34205.0,24.4467,24.4545,24.4156,24.4467,34205.0
2016-10-13 13:40:00,31.4,31.43,31.38,31.38,31717.0,24.4467,24.4701,24.4311,24.4311,31717.0
2016-10-13 13:45:00,31.39,31.41,31.38,31.39,27722.0,24.4389,24.4545,24.4311,24.4389,27722.0
2016-10-13 13:50:00,31.38,31.5,31.38,31.49,55665.0,24.4311,24.5246,24.4311,24.5168,55665.0
2016-10-13 13:55:00,31.5,31.54,31.49,31.54,339211.0,24.5246,24.5557,24.5168,24.5557,339211.0
2016-10-13 14:00:00,31.54,31.57,31.51,31.57,69946.0,24.5557,24.5791,24.5323,24.5791,69946.0
2016-10-13 14:05:00,31.57,31.59,31.49,31.5,79755.0,24.5791,24.5946,24.5168,24.5246,79755.0
2016-10-13 14:10:00,31.49,31.5,31.46,31.48,76300.0,24.5168,24.5246,24.4934,24.509,76300.0
2016-10-13 14:15:00,31.49,31.52,31.46,31.5,91131.0,24.5168,24.5401,24.4934,24.5246,91131.0
2016-10-13 14:20:00,31.51,31.53,31.49,31.49,109274.0,24.5323,24.5479,24.5168,24.5168,109274.0
2016-10-13 14:25:00,31.5,31.51,31.48,31.51,181833.0,24.5246,24.5323,24.509,24.5323,181833.0
2016-10-13 14:30:00,31.51,31.55,31.5,31.53,144532.0,24.5323,24.5635,24.5246,24.5479,144532.0
2016-10-13 14:35:00,31.53,33.0,31.53,31.63,791403.0,24.5479,25.6924,24.5479,24.6258,791403.0
2016-10-13 14:40:00,31.63,31.63,31.58,31.6,105412.0,24.6258,24.6258,24.5868,24.6024,105412.0
2016-10-13 14:45:00,31.6,31.69,31.59,31.67,170620.0,24.6024,24.6725,24.5946,24.6569,170620.0
2016-10-13 14:50:00,31.67,31.71,31.61,31.7,127922.0,24.6569,24.6881,24.6102,24.6803,127922.0
2016-10-13 14:55:00,31.71,31.78,31.7,31.76,174023.0,24.6881,24.7426,24.6803,24.727,174023.0
2016-10-13 15:00:00,31.75,31.76,31.7,31.73,115689.0,24.7192,24.727,24.6803,24.7036,115689.0
2016-10-13 15:05:00,31.73,31.73,31.69,31.71,108972.0,24.7036,24.7036,24.6725,24.6881,108972.0
2016-10-13 15:10:00,31.71,31.76,31.7,31.75,115858.0,24.6881,24.727,24.6803,24.7192,115858.0
2016-10-13 15:15:00,31.75,31.77,31.72,31.75,133121.0,24.7192,24.7348,24.6958,24.7192,133121.0
2016-10-13 15:20:00,31.75,31.79,31.74,31.78,144746.0,24.7192,24.7503,24.7114,24.7426,144746.0
2016-10-13 15:25:00,31.78,31.79,31.75,31.78,156427.0,24.7426,24.7503,24.7192,24.7426,156427.0
2016-10-13 15:30:00,31.79,31.79,31.74,31.78,215815.0,24.7503,24.7503,24.7114,24.7426,215815.0
2016-10-13 15:35:00,31.78,31.8,31.75,31.78,227155.0,24.7426,24.7581,24.7192,24.7426,227155.0
2016-10-13 15:40:00,31.78,31.84,31.77,31.79,245529.0,24.7426,24.7893,24.7348,24.7503,245529.0
2016-10-13 15:45:00,31.79,31.8,31.74,31.75,400059.0,24.7503,24.7581,24.7114,24.7192,400059.0
2016-10-13 15:50:00,31.75,31.79,31.74,31.77,413268.0,24.7192,24.7503,24.7114,24.7348,413268.0
2016-10-13 15:55:00,31.76,31.77,31.71,31.74,1061031.0,24.727,24.7348,24.6881,24.7114,1061031.0
2016-10-14 09:30:00,32.24,32.49,32.23,32.35,633889.0,25.1007,25.2953,25.0929,25.1863,633889.0
2016-10-14 09:35:00,32.35,32.57,32.27,32.57,615171.0,25.1863,25.3576,25.124,25.3576,615171.0
2016-10-14 09:40:00,32.57,32.7,32.55,32.66,366484.0,25.3576,25.4588,25.342,25.4277,366484.0
2016-10-14 09:45:00,32.67,32.79,32.6,32.63,317761.0,25.4355,25.5289,25.381,25.4043,317761.0
2016-10-14 09:50:00,32.64,32.64,32.49,32.56,445647.0,25.4121,25.4121,25.2953,25.3498,445647.0
2016-10-14 09:55:00,32.56,32.65,32.55,32.64,226084.0,25.3498,25.4199,25.342,25.4121,226084.0
2016-10-14 10:00:00,32.64,32.65,32.52,32.55,408315.0,25.4121,25.4199,25.3187,25.342,408315.0
2016-10-14 10:05:00,32.55,32.63,32.52,32.62,406822.0,25.342,25.4043,25.3187,25.3965,406822.0
2016-10-14 10:10:00,32.62,32.73,32.6,32.68,145294.0,25.3965,25.4822,25.381,25.4433,145294.0
2016-10-14 10:15:00,32.67,32.78,32.65,32.75,196476.0,25.4355,25.5211,25.4199,25.4978,196476.0
2016-10-14 10:20:00,32.75,32.75,32.68,32.69,163314.0,25.4978,25.4978,25.4433,25.451,163314.0
2016-10-14 10:25:00,32.69,32.7,32.55,32.57,145356.0,25.451,25.4588,25.342,25.3576,145356.0
2016-10-14 10:30:00,32.57,32.6,32.52,32.55,129859.0,25.3576,25.381,25.3187,25.342,129859.0
2016-10-14 10:35:00,32.56,32.57,32.51,32.57,147064.0,25.3498,25.3576,25.3109,25.3576,147064.0
2016-10-14 10:40:00,32.56,32.57,32.5,32.52,101631.0,25.3498,25.3576,25.3031,25.3187,101631.0
2016-10-14 10:45:00,32.52,32.53,32.37,32.38,109848.0,25.3187,25.3265,25.2019,25.2097,109848.0
2016-10-14 10:50:00,32.38,32.38,32.27,32.3,130239.0,25.2097,25.2097,25.124,25.1474,130239.0
2016-10-14 10:55:00,32.3,32.36,32.29,32.3,128561.0,25.1474,25.1941,25.1396,25.1474,128561.0
2016-10-14 11:00:00,32.3,32.33,32.17,32.2,127093.0,25.1474,25.1708,25.0462,25.0695,127093.0
2016-10-14 11:05:00,32.19,32.24,32.12,32.23,124409.0,25.0618,25.1007,25.0073,25.0929,124409.0
2016-10-14 11:10:00,32.23,32.23,32.13,32.13,50977.0,25.0929,25.0929,25.015,25.015,50977.0
2016-10-14 11:15:00,32.12,32.23,32.11,32.2,48689.0,25.0073,25.0929,24.9995,25.0695,48689.0
2016-10-14 11:20:00,32.2,32.26,32.17,32.24,79085.0,25.0695,25.1163,25.0462,25.1007,79085.0
2016-10-14 11:25:00,32.23,32.29,32.2,32.2,88960.0,25.0929,25.1396,25.0695,25.0695,88960.0
2016-10-14 11:30:00,32.2,32.2,32.13,32.18,95726.0,25.0695,25.0695,25.015,25.054,95726.0
2016-10-14 11:35:00,32.19,32.23,32.16,32.21,64563.0,25.0618,25.0929,25.0384,25.0773,64563.0
2016-10-14 11:40:00,32.22,32.22,32.16,32.16,38489.0,25.0851,25.0851,25.0384,25.0384,38489.0
2016-10-14 11:45:00,32.16,32.17,32.09,32.11,48366.0,25.0384,25.0462,24.9839,24.9995,48366.0
2016-10-14 11:50:00,32.11,32.15,32.11,32.13,31643.0,24.9995,25.0306,24.9995,25.015,31643.0
2016-10-14 11:55:00,32.14,32.17,32.1,32.11,53460.0,25.0228,25.0462,24.9917,24.9995,53460.0
2016-10-14 12:00:00,32.12,32.12,32.03,32.07,86333.0,25.0073,25.0073,24.9372,24.9683,86333.0
2016-10-14 12:05:00,32.07,32.08,32.02,32.04,203542.0,24.9683,24.9761,24.9294,24.945,203542.0
2016-10-14 12:10:00,32.04,32.05,31.96,31.96,61520.0,24.945,24.9528,24.8827,24.8827,61520.0
2016-10-14 12:15:00,31.96,31.97,31.89,31.9,113480.0,24.8827,24.8905,24.8282,24.836,113480.0
2016-10-14 12:20:00,31.91,31.99,31.9,31.94,74564.0,24.8438,24.906,24.836,24.8671,74564.0
2016-10-14 12:25:00,31.94,31.99,31.92,31.99,54226.0,24.8671,24.906,24.8515,24.906,54226.0
2016-10-14 12:30:00,31.99,32.04,31.98,32.01,53878.0,24.906,24.945,24.8983,24.9216,53878.0
2016-10-14 12:35:00,32.01,32.1,32.01,32.09,56657.0,24.9216,24.9917,24.9216,24.9839,56657.0
2016-10-14 12:40:00,32.09,32.1,32.05,32.06,81603.0,24.9839,24.9917,24.9528,24.9605,81603.0
2016-10-14 12:45:00,32.05,32.09,32.04,32.07,131689.0,24.9528,24.9839,24.945,24.9683,131689.0
2016-10-14 12:50:00,32.07,32.09,32.03,32.08,109342.0,24.9683,24.9839,24.9372,24.9761,109342.0
2016-10-14 12:55:00,32.09,32.11,32.07,32.09,54166.0,24.9839,24.9995,24.9683,24.9839,54166.0
2016-10-14 13:00:00,32.08,32.08,32.05,32.05,101353.0,24.9761,24.9761,24.9528,24.9528,101353.0
2016-10-14 13:05:00,32.05,32.17,32.05,32.15,75594.0,24.9528,25.0462,24.9528,25.0306,75594.0
2016-10-14 13:10:00,32.15,32.16,32.11,32.12,65969.0,25.0306,25.0384,24.9995,25.0073,65969.0
2016-10-14 13:15:00,32.11,32.17,32.09,32.13,70960.0,24.9995,25.0462,24.9839,25.015,70960.0
2016-10-14 13:20:00,32.13,32.2,32.09,32.16,78866.0,25.015,25.0695,24.9839,25.0384,78866.0
2016-10-14 13:25:00,32.16,32.17,32.13,32.14,28929.0,25.0384,25.0462,25.015,25.0228,28929.0
2016-10-14 13:30:00,32.14,32.24,32.09,32.22,160944.0,25.0228,25.1007,24.9839,25.0851,160944.0
2016-10-14 13:35:00,32.21,32.22,32.14,32.15,31612.0,25.0773,25.0851,25.0228,25.0306,31612.0
2016-10-14 13:40:00,32.15,32.15,32.08,32.12,52488.0,25.0306,25.0306,24.9761,25.0073,52488.0
2016-10-14 13:45:00,32.12,32.14,32.07,32.12,61684.0,25.0073,25.0228,24.9683,25.0073,61684.0
2016-10-14 13:50:00,32.12,32.12,32.07,32.11,66265.0,25.0073,25.0073,24.9683,24.9995,66265.0
2016-10-14 13:55:00,32.11,32.15,32.11,32.13,32674.0,24.9995,25.0306,24.9995,25.015,32674.0
2016-10-14 14:00:00,32.13,32.15,32.09,32.13,62312.0,25.015,25.0306,24.9839,25.015,62312.0
2016-10-14 14:05:00,32.14,32.17,32.1,32.13,81847.0,25.0228,25.0462,24.9917,25.015,81847.0
2016-10-14 14:10:00,32.13,32.14,32.05,32.08,121456.0,25.015,25.0228,24.9528,24.9761,121456.0
2016-10-14 14:15:00,32.07,32.1,32.05,32.06,63191.0,24.9683,24.9917,24.9528,24.9605,63191.0
2016-10-14 14:20:00,32.07,32.16,32.06,32.15,147172.0,24.9683,25.0384,24.9605,25.0306,147172.0
2016-10-14 14:25:00,32.15,32.19,32.12,32.18,117463.0,25.0306,25.0618,25.0073,25.054,117463.0
2016-10-14 14:30:00,32.19,32.2,32.11,32.11,48178.0,25.0618,25.0695,24.9995,24.9995,48178.0
2016-10-14 14:35:00,32.11,32.17,32.1,32.15,40337.0,24.9995,25.0462,24.9917,25.0306,40337.0
2016-10-14 14:40:00,32.14,32.16,32.13,32.14,39924.0,25.0228,25.0384,25.015,25.0228,39924.0
2016-10-14 14:45:00,32.15,32.17,32.12,32.17,82477.0,25.0306,25.0462,25.0073,25.0462,82477.0
2016-10-14 14:50:00,32.17,32.18,32.15,32.15,41885.0,25.0462,25.054,25.0306,25.0306,41885.0
2016-10-14 14:55:00,32.15,32.16,32.08,32.11,157311.0,25.0306,25.0384,24.9761,24.9995,157311.0
2016-10-14 15:00:00,32.11,32.13,32.09,32.09,66683.0,24.9995,25.015,24.9839,24.9839,66683.0
2016-10-14 15:05:00,32.09,32.14,32.09,32.11,74800.0,24.9839,25.0228,24.9839,24.9995,74800.0
2016-10-14 15:10:00,32.11,32.13,32.09,32.11,84627.0,24.9995,25.015,24.9839,24.9995,84627.0
2016-10-14 15:15:00,32.11,32.13,32.08,32.09,77147.0,24.9995,25.015,24.9761,24.9839,77147.0
2016-10-14 15:20:00,32.09,32.1,32.08,32.09,133620.0,24.9839,24.9917,24.9761,24.9839,133620.0
2016-10-14 15:25:00,32.09,32.1,32.08,32.09,81603.0,24.9839,24.9917,24.9761,24.9839,81603.0
2016-10-14 15:30:00,32.09,32.14,32.07,32.12,115239.0,24.9839,25.0228,24.9683,25.0073,115239.0
2016-10-14 15:35:00,32.12,32.17,32.11,32.17,208335.0,25.0073,25.0462,24.9995,25.0462,208335.0
2016-10-14 15:40:00,32.17,32.19,32.16,32.19,172837.0,25.0462,25.0618,25.0384,25.0618,172837.0
2016-10-14 15:45:00,32.19,32.19,32.11,32.12,250781.0,25.0618,25.0618,24.9995,25.0073,250781.0
2016-10-14 15:50:00,32.12,32.15,32.11,32.13,242889.0,25.0073,25.0306,24.9995,25.015,242889.0
2016-10-14 15:55:00,32.13,32.14,32.05,32.06,923225.0,25.015,25.0228,24.9528,24.9605,923225.0
2016-10-17 09:30:00,32.05,32.17,31.86,31.88,395620.0,24.9528,25.0462,24.8048,24.8204,395620.0
2016-10-17 09:35:00,31.88,32.01,31.83,31.97,616129.0,24.8204,24.9216,24.7815,24.8905,616129.0
2016-10-17 09:40:00,31.98,32.01,31.94,31.96,345368.0,24.8983,24.9216,24.8671,24.8827,345368.0
2016-10-17 09:45:00,31.96,31.99,31.91,31.95,214229.0,24.8827,24.906,24.8438,24.8749,214229.0
2016-10-17 09:50:00,31.95,31.97,31.84,31.86,165165.0,24.8749,24.8905,24.7893,24.8048,165165.0
2016-10-17 09:55:00,31.85,31.94,31.84,31.88,202880.0,24.7971,24.8671,24.7893,24.8204,202880.0
2016-10-17 10:00:00,31.88,31.91,31.85,31.88,206900.0,24.8204,24.8438,24.7971,24.8204,206900.0
2016-10-17 10:05:00,31.87,31.91,31.81,31.9,147904.0,24.8126,24.8438,24.7659,24.836,147904.0
2016-10-17 10:10:00,31.91,31.98,31.9,31.98,205691.0,24.8438,24.8983,24.836,24.8983,205691.0
2016-10-17 10:15:00,31.98,32.01,31.97,31.99,336042.0,24.8983,24.9216,24.8905,24.906,336042.0
2016-10-17 10:20:00,31.99,32.13,31.97,32.1,319953.0,24.906,25.015,24.8905,24.9917,319953.0
2016-10-17 10:25:00,32.1,32.1,32.09,32.09,225422.0,24.9917,24.9917,24.9839,24.9839,225422.0
2016-10-17 10:30:00,32.1,32.11,32.07,32.09,155317.0,24.9917,24.9995,24.9683,24.9839,155317.0
2016-10-17 10:35:00,32.09,32.11,32.09,32.1,176936.0,24.9839,24.9995,24.9839,24.9917,176936.0
2016-10-17 10:40:00,32.1,32.12,32.07,32.12,144581.0,24.9917,25.0073,24.9683,25.0073,144581.0
2016-10-17 10:45:00,32.12,32.12,32.03,32.05,173581.0,25.0073,25.0073,24.9372,24.9528,173581.0
2016-10-17 10:50:00,32.05,32.05,31.98,32.0,114853.0,24.9528,24.9528,24.8983,24.9138,114853.0
2016-10-17 10:55:00,32.0,32.07,31.97,32.06,67222.0,24.9138,24.9683,24.8905,24.9605,67222.0
2016-10-17 11:00:00,32.06,32.08,32.04,32.07,93463.0,24.9605,24.9761,24.945,24.9683,93463.0
2016-10-17 11:05:00,32.08,32.1,32.03,32.05,96850.0,24.9761,24.9917,24.9372,24.9528,96850.0
2016-10-17 11:10:00,32.05,32.05,32.01,32.02,84785.0,24.9528,24.9528,24.9216,24.9294,84785.0
2016-10-17 11:15:00,32.02,32.04,31.99,32.02,47402.0,24.9294,24.945,24.906,24.9294,47402.0
2016-10-17 11:20:00,32.02,32.02,31.97,31.98,59722.0,24.9294,24.9294,24.8905,24.8983,59722.0
2016-10-17 11:25:00,31.98,31.98,31.91,31.92,52403.0,24.8983,24.8983,24.8438,24.8515,52403.0
2016-10-17 11:30:00,31.92,31.96,31.92,31.95,53496.0,24.8515,24.8827,24.8515,24.8749,53496.0
2016-10-17 11:35:00,31.96,31.96,31.89,31.93,39844.0,24.8827,24.8827,24.8282,24.8593,39844.0
2016-10-17 11:40:00,31.93,31.96,31.9,31.96,51130.0,24.8593,24.8827,24.836,24.8827,51130.0
2016-10-17 11:45:00,31.95,31.97,31.91,31.93,60545.0,24.8749,24.8905,24.8438,24.8593,60545.0
2016-10-17 11:50:00,31.94,32.0,31.94,32.0,33257.0,24.8671,24.9138,24.8671,24.9138,33257.0
2016-10-17 11:55:00,32.0,32.05,31.99,32.04,100552.0,24.9138,24.9528,24.906,24.945,100552.0
2016-10-17 12:00:00,32.05,32.07,32.02,32.05,95906.0,24.9528,24.9683,24.9294,24.9528,95906.0
2016-10-17 12:05:00,32.05,32.07,31.98,32.0,95368.0,24.9528,24.9683,24.8983,24.9138,95368.0
2016-10-17 12:10:00,32.0,32.0,31.95,31.99,100235.0,24.9138,24.9138,24.8749,24.906,100235.0
2016-10-17 12:15:00,31.99,32.0,31.98,31.98,53349.0,24.906,24.9138,24.8983,24.8983,53349.0
2016-10-17 12:20:00,31.99,32.0,31.98,31.98,126808.0,24.906,24.9138,24.8983,24.8983,126808.0
2016-10-17 12:25:00,31.98,31.98,31.91,31.92,84336.0,24.8983,24.8983,24.8438,24.8515,84336.0
2016-10-17 12:30:00,31.92,31.96,31.9,31.95,36054.0,24.8515,24.8827,24.836,24.8749,36054.0
2016-10-17 12:35:00,31.96,31.96,31.9,31.92,32232.0,24.8827,24.8827,24.836,24.8515,32232.0
2016-10-17 12:40:00,31.91,31.94,31.88,31.91,77756.0,24.8438,24.8671,24.8204,24.8438,77756.0
2016-10-17 12:45:00,31.9,31.93,31.89,31.92,51409.0,24.836,24.8593,24.8282,24.8515,51409.0
2016-10-17 12:50:00,31.92,31.92,31.88,31.88,60262.0,24.8515,24.8515,24.8204,24.8204,60262.0
2016-10-17 12:55:00,31.87,31.9,31.86,31.87,44769.0,24.8126,24.836,24.8048,24.8126,44769.0
2016-10-17 13:00:00,31.87,31.9,31.83,31.84,45524.0,24.8126,24.836,24.7815,24.7893,45524.0
2016-10-17 13:05:00,31.85,31.87,31.84,31.85,17595.0,24.7971,24.8126,24.7893,24.7971,17595.0
2016-10-17 13:10:00,31.86,31.86,31.81,31.83,16137.0,24.8048,24.8048,24.7659,24.7815,16137.0
2016-10-17 13:15:00,31.82,31.83,31.74,31.78,39256.0,24.7737,24.7815,24.7114,24.7426,39256.0
2016-10-17 13:20:00,31.79,31.8,31.73,31.73,30011.0,24.7503,24.7581,24.7036,24.7036,30011.0
2016-10-17 13:25:00,31.74,31.78,31.72,31.78,71789.0,24.7114,24.7426,24.6958,24.7426,71789.0
2016-10-17 13:30:00,31.78,31.78,31.71,31.73,133756.0,24.7426,24.7426,24.6881,24.7036,133756.0
2016-10-17 13:35:00,31.74,31.74,31.71,31.74,40747.0,24.7114,24.7114,24.6881,24.7114,40747.0
2016-10-17 13:40:00,31.74,31.77,31.73,31.74,60685.0,24.7114,24.7348,24.7036,24.7114,60685.0
2016-10-17 13:45:00,31.73,31.74,31.71,31.71,128850.0,24.7036,24.7114,24.6881,24.6881,128850.0
2016-10-17 13:50:00,31.7,31.7,31.67,31.69,43942.0,24.6803,24.6803,24.6569,24.6725,43942.0
2016-10-17 13:55:00,31.7,31.7,31.61,31.63,123625.0,24.6803,24.6803,24.6102,24.6258,123625.0
2016-10-17 14:00:00,31.64,31.72,31.64,31.71,167328.0,24.6336,24.6958,24.6336,24.6881,167328.0
2016-10-17 14:05:00,31.71,31.73,31.69,31.71,52798.0,24.6881,24.7036,24.6725,24.6881,52798.0
2016-10-17 14:10:00,31.71,31.78,31.71,31.78,46439.0,24.6881,24.7426,24.6881,24.7426,46439.0
2016-10-17 14:15:00,31.77,31.81,31.77,31.78,41776.0,24.7348,24.7659,24.7348,24.7426,41776.0
2016-10-17 14:20:00,31.77,31.8,31.75,31.78,55912.0,24.7348,24.7581,24.7192,24.7426,55912.0
2016-10-17 14:25:00,31.78,31.79,31.74,31.78,29144.0,24.7426,24.7503,24.7114,24.7426,29144.0
2016-10-17 14:30:00,31.77,31.78,31.75,31.76,36367.0,24.7348,24.7426,24.7192,24.727,36367.0
2016-10-17 14:35:00,31.76,31.77,31.74,31.77,40374.0,24.727,24.7348,24.7114,24.7348,40374.0
2016-10-17 14:40:00,31.76,31.79,31.75,31.79,29487.0,24.727,24.7503,24.7192,24.7503,29487.0
2016-10-17 14:45:00,31.78,31.8,31.76,31.76,40902.0,24.7426,24.7581,24.727,24.727,40902.0
2016-10-17 14:50:00,31.77,31.82,31.76,31.82,32279.0,24.7348,24.7737,24.727,24.7737,32279.0
2016-10-17 14:55:00,31.82,31.87,31.81,31.85,63727.0,24.7737,24.8126,24.7659,24.7971,63727.0
2016-10-17 15:00:00,31.84,31.85,31.81,31.84,31082.0,24.7893,24.7971,24.7659,24.7893,31082.0
2016-10-17 15:05:00,31.83,31.83,31.81,31.82,36628.0,24.7815,24.7815,24.7659,24.7737,36628.0
2016-10-17 15:10:00,31.82,31.82,31.78,31.79,111705.0,24.7737,24.7737,24.7426,24.7503,111705.0
2016-10-17 15:15:00,31.8,31.8,31.77,31.79,64119.0,24.7581,24.7581,24.7348,24.7503,64119.0
2016-10-17 15:20:00,31.79,31.84,31.79,31.82,77446.0,24.7503,24.7893,24.7503,24.7737,77446.0
2016-10-17 15:25:00,31.82,31.85,31.81,31.84,80874.0,24.7737,24.7971,24.7659,24.7893,80874.0
2016-10-17 15:30:00,31.83,31.85,31.81,31.84,123940.0,24.7815,24.7971,24.7659,24.7893,123940.0
2016-10-17 15:35:00,31.84,31.85,31.81,31.85,201246.0,24.7893,24.7971,24.7659,24.7971,201246.0
2016-10-17 15:40:00,31.85,31.85,31.8,31.83,149014.0,24.7971,24.7971,24.7581,24.7815,149014.0
2016-10-17 15:45:00,31.83,31.87,31.82,31.83,141478.0,24.7815,24.8126,24.7737,24.7815,141478.0
2016-10-17 15:50:00,31.83,31.83,31.8,31.82,134868.0,24.7815,24.7815,24.7581,24.7737,134868.0
2016-10-17 15:55:00,31.82,31.83,31.78,31.8,428555.0,24.7737,24.7815,24.7426,24.7581,428555.0
2016-10-18 09:30:00,32.25,32.35,32.23,32.25,387245.0,25.1085,25.1863,25.0929,25.1085,387245.0
2016-10-18 09:35:00,32.26,32.35,32.14,32.25,414173.0,25.1163,25.1863,25.0228,25.1085,414173.0
2016-10-18 09:40:00,32.25,32.5,32.25,32.49,611593.0,25.1085,25.3031,25.1085,25.2953,611593.0
2016-10-18 09:45:00,32.49,32.51,32.44,32.45,379962.0,25.2953,25.3109,25.2564,25.2642,379962.0
2016-10-18 09:50:00,32.45,32.45,32.29,32.29,245309.0,25.2642,25.2642,25.1396,25.1396,245309.0
2016-10-18 09:55:00,32.29,32.3,32.16,32.22,175739.0,25.1396,25.1474,25.0384,25.0851,175739.0
2016-10-18 10:00:00,32.22,32.27,32.19,32.2,153252.0,25.0851,25.124,25.0618,25.0695,153252.0
2016-10-18 10:05:00,32.2,32.26,32.2,32.22,165823.0,25.0695,25.1163,25.0695,25.0851,165823.0
2016-10-18 10:10:00,32.22,32.26,32.21,32.23,212526.0,25.0851,25.1163,25.0773,25.0929,212526.0
2016-10-18 10:15:00,32.23,32.27,32.22,32.22,73513.0,25.0929,25.124,25.0851,25.0851,73513.0
2016-10-18 10:20:00,32.22,32.22,32.07,32.1,179150.0,25.0851,25.0851,24.9683,24.9917,179150.0
2016-10-18 10:25:00,32.1,32.14,32.08,32.09,89552.0,24.9917,25.0228,24.9761,24.9839,89552.0
2016-10-18 10:30:00,32.09,32.13,32.09,32.1,99535.0,24.9839,25.015,24.9839,24.9917,99535.0
2016-10-18 10:35:00,32.09,32.11,32.04,32.11,129764.0,24.9839,24.9995,24.945,24.9995,129764.0
2016-10-18 10:40:00,32.11,32.15,32.1,32.15,69242.0,24.9995,25.0306,24.9917,25.0306,69242.0
2016-10-18 10:45:00,32.15,32.16,32.1,32.12,76811.0,25.0306,25.0384,24.9917,25.0073,76811.0
2016-10-18 10:50:00,32.12,32.13,32.06,32.07,99472.0,25.0073,25.015,24.9605,24.9683,99472.0
2016-10-18 10:55:00,32.08,32.1,32.06,32.09,80984.0,24.9761,24.9917,24.9605,24.9839,80984.0
2016-10-18 11:00:00,32.09,32.16,32.09,32.14,111803.0,24.9839,25.0384,24.9839,25.0228,111803.0
2016-10-18 11:05:00,32.14,32.17,32.13,32.17,81325.0,25.0228,25.0462,25.015,25.0462,81325.0
2016-10-18 11:10:00,32.17,32.18,32.14,32.16,66577.0,25.0462,25.054,25.0228,25.0384,66577.0
2016-10-18 11:15:00,32.16,32.2,32.14,32.18,73790.0,25.0384,25.0695,25.0228,25.054,73790.0
2016-10-18 11:20:00,32.17,32.19,32.16,32.18,79365.0,25.0462,25.0618,25.0384,25.054,79365.0
2016-10-18 11:25:00,32.18,32.26,32.17,32.24,87108.0,25.054,25.1163,25.0462,25.1007,87108.0
2016-10-18 11:30:00,32.25,32.26,32.18,32.2,94374.0,25.1085,25.1163,25.054,25.0695,94374.0
2016-10-18 11:35:00,32.19,32.2,32.17,32.2,117972.0,25.0618,25.0695,25.0462,25.0695,117972.0
2016-10-18 11:40:00,32.19,32.25,32.19,32.25,91688.0,25.0618,25.1085,25.0618,25.1085,91688.0
2016-10-18 11:45:00,32.25,32.27,32.2,32.26,85362.0,25.1085,25.124,25.0695,25.1163,85362.0
2016-10-18 11:50:00,32.26,32.29,32.24,32.29,83906.0,25.1163,25.1396,25.1007,25.1396,83906.0
2016-10-18 11:55:00,32.29,32.31,32.24,32.25,66844.0,25.1396,25.1552,25.1007,25.1085,66844.0
2016-10-18 12:00:00,32.25,32.28,32.19,32.22,107365.0,25.1085,25.1318,25.0618,25.0851,107365.0
2016-10-18 12:05:00,32.22,32.23,32.19,32.2,31446.0,25.0851,25.0929,25.0618,25.0695,31446.0
2016-10-18 12:10:00,32.2,32.21,32.16,32.16,39675.0,25.0695,25.0773,25.0384,25.0384,39675.0
2016-10-18 12:15:00,32.17,32.21,32.16,32.2,37657.0,25.0462,25.0773,25.0384,25.0695,37657.0
2016-10-18 12:20:00,32.19,32.21,32.18,32.19,34928.0,25.0618,25.0773,25.054,25.0618,34928.0
2016-10-18 12:25:00,32.19,32.22,32.16,32.22,38466.0,25.0618,25.0851,25.0384,25.0851,38466.0
2016-10-18 12:30:00,32.22,32.24,32.18,32.19,184389.0,25.0851,25.1007,25.054,25.0618,184389.0
2016-10-18 12:35:00,32.2,32.27,32.19,32.27,74420.0,25.0695,25.124,25.0618,25.124,74420.0
2016-10-18 12:40:00,32.26,32.27,32.22,32.25,266602.0,25.1163,25.124,25.0851,25.1085,266602.0
2016-10-18 12:45:00,32.25,32.29,32.24,32.29,169146.0,25.1085,25.1396,25.1007,25.1396,169146.0
2016-10-18 12:50:00,32.29,32.33,32.28,32.32,78327.0,25.1396,25.1708,25.1318,25.163,78327.0
2016-10-18 12:55:00,32.32,32.32,32.25,32.29,48481.0,25.163,25.163,25.1085,25.1396,48481.0
2016-10-18 13:00:00,32.28,32.29,32.25,32.27,62929.0,25.1318,25.1396,25.1085,25.124,62929.0
2016-10-18 13:05:00,32.28,32.31,32.27,32.3,40136.0,25.1318,25.1552,25.124,25.1474,40136.0
2016-10-18 13:10:00,32.3,32.33,32.29,32.33,137138.0,25.1474,25.1708,25.1396,25.1708,137138.0
2016-10-18 13:15:00,32.33,32.34,32.29,32.32,55382.0,25.1708,25.1785,25.1396,25.163,55382.0
2016-10-18 13:20:00,32.33,32.33,32.29,32.3,24098.0,25.1708,25.1708,25.1396,25.1474,24098.0
2016-10-18 13:25:00,32.3,32.35,32.28,32.3,53718.0,25.1474,25.1863,25.1318,25.1474,53718.0
2016-10-18 13:30:00,32.3,32.31,32.25,32.27,51858.0,25.1474,25.1552,25.1085,25.124,51858.0
2016-10-18 13:35:00,32.27,32.35,32.26,32.33,64085.0,25.124,25.1863,25.1163,25.1708,64085.0
2016-10-18 13:40:00,32.33,32.33,32.26,32.3,100529.0,25.1708,25.1708,25.1163,25.1474,100529.0
2016-10-18 13:45:00,32.3,32.32,32.27,32.3,151243.0,25.1474,25.163,25.124,25.1474,151243.0
2016-10-18 13:50:00,32.3,32.34,32.29,32.34,53214.0,25.1474,25.1785,25.1396,25.1785,53214.0
2016-10-18 13:55:00,32.34,32.34,32.25,32.25,419645.0,25.1785,25.1785,25.1085,25.1085,419645.0
2016-10-18 14:00:00,32.26,32.32,32.23,32.28,161441.0,25.1163,25.163,25.0929,25.1318,161441.0
2016-10-18 14:05:00,32.29,32.3,32.27,32.3,89102.0,25.1396,25.1474,25.124,25.1474,89102.0
2016-10-18 14:10:00,32.3,32.32,32.28,32.3,56175.0,25.1474,25.163,25.1318,25.1474,56175.0
2016-10-18 14:15:00,32.3,32.31,32.24,32.29,90800.0,25.1474,25.1552,25.1007,25.1396,90800.0
2016-10-18 14:20:00,32.29,32.35,32.27,32.32,424395.0,25.1396,25.1863,25.124,25.163,424395.0
2016-10-18 14:25:00,32.32,32.39,32.32,32.37,212892.0,25.163,25.2175,25.163,25.2019,212892.0
2016-10-18 14:30:00,32.37,32.37,32.32,32.32,62763.0,25.2019,25.2019,25.163,25.163,62763.0
2016-10-18 14:35:00,32.32,32.35,32.32,32.33,116930.0,25.163,25.1863,25.163,25.1708,116930.0
2016-10-18 14:40:00,32.34,32.34,32.32,32.34,265360.0,25.1785,25.1785,25.163,25.1785,265360.0
2016-10-18 14:45:00,32.34,32.4,32.32,32.38,166087.0,25.1785,25.2253,25.163,25.2097,166087.0
2016-10-18 14:50:00,32.38,32.39,32.36,32.36,78023.0,25.2097,25.2175,25.1941,25.1941,78023.0
2016-10-18 14:55:00,32.37,32.41,32.36,32.38,97057.0,25.2019,25.233,25.1941,25.2097,97057.0
2016-10-18 15:00:00,32.38,32.4,32.37,32.39,112343.0,25.2097,25.2253,25.2019,25.2175,112343.0
2016-10-18 15:05:00,32.39,32.4,32.35,32.35,106393.0,25.2175,25.2253,25.1863,25.1863,106393.0
2016-10-18 15:10:00,32.36,32.37,32.35,32.36,110619.0,25.1941,25.2019,25.1863,25.1941,110619.0
2016-10-18 15:15:00,32.36,32.37,32.34,32.34,132894.0,25.1941,25.2019,25.1785,25.1785,132894.0
2016-10-18 15:20:00,32.34,32.36,32.34,32.35,175180.0,25.1785,25.1941,25.1785,25.1863,175180.0
2016-10-18 15:25:00,32.35,32.37,32.31,32.33,203440.0,25.1863,25.2019,25.1552,25.1708,203440.0
2016-10-18 15:30:00,32.33,32.33,32.3,32.31,236539.0,25.1708,25.1708,25.1474,25.1552,236539.0
2016-10-18 15:35:00,32.3,32.33,32.29,32.3,210688.0,25.1474,25.1708,25.1396,25.1474,210688.0
2016-10-18 15:40:00,32.3,32.3,32.26,32.26,202545.0,25.1474,25.1474,25.1163,25.1163,202545.0
2016-10-18 15:45:00,32.26,32.26,32.22,32.25,395562.0,25.1163,25.1163,25.0851,25.1085,395562.0
2016-10-18 15:50:00,32.24,32.28,32.23,32.27,498520.0,25.1007,25.1318,25.0929,25.124,498520.0
2016-10-18 15:55:00,32.27,32.34,32.26,32.32,763625.0,25.124,25.1785,25.1163,25.163,763625.0
2016-10-19 09:30:00,32.84,32.85,32.63,32.76,1126971.0,25.5678,25.5756,25.4043,25.5055,1126971.0
2016-10-19 09:35:00,32.77,32.94,32.74,32.9,889308.0,25.5133,25.6457,25.49,25.6145,889308.0
2016-10-19 09:40:00,32.9,32.92,32.6,32.61,828343.0,25.6145,25.6301,25.381,25.3888,828343.0
2016-10-19 09:45:00,32.61,32.63,32.44,32.44,602429.0,25.3888,25.4043,25.2564,25.2564,602429.0
2016-10-19 09:50:00,32.45,32.73,32.44,32.73,374650.0,25.2642,25.4822,25.2564,25.4822,374650.0
2016-10-19 09:55:00,32.72,32.75,32.57,32.58,274583.0,25.4744,25.4978,25.3576,25.3654,274583.0
2016-10-19 10:00:00,32.59,32.59,32.45,32.45,237191.0,25.3732,25.3732,25.2642,25.2642,237191.0
2016-10-19 10:05:00,32.45,32.49,32.39,32.46,236133.0,25.2642,25.2953,25.2175,25.272,236133.0
2016-10-19 10:10:00,32.46,32.72,32.45,32.7,277512.0,25.272,25.4744,25.2642,25.4588,277512.0
2016-10-19 10:15:00,32.71,32.72,32.55,32.57,340067.0,25.4666,25.4744,25.342,25.3576,340067.0
2016-10-19 10:20:00,32.57,32.58,32.5,32.51,188656.0,25.3576,25.3654,25.3031,25.3109,188656.0
2016-10-19 10:25:00,32.51,32.54,32.43,32.54,261814.0,25.3109,25.3343,25.2486,25.3343,261814.0
2016-10-19 10:30:00,32.54,32.67,32.53,32.57,177907.0,25.3343,25.4355,25.3265,25.3576,177907.0
2016-10-19 10:35:00,32.57,32.6,32.56,32.59,88331.0,25.3576,25.381,25.3498,25.3732,88331.0
2016-10-19 10:40:00,32.59,32.61,32.48,32.52,221295.0,25.3732,25.3888,25.2875,25.3187,221295.0
2016-10-19 10:45:00,32.52,32.55,32.48,32.5,250396.0,25.3187,25.342,25.2875,25.3031,250396.0
2016-10-19 10:50:00,32.51,32.58,32.49,32.56,268984.0,25.3109,25.3654,25.2953,25.3498,268984.0
2016-10-19 10:55:00,32.56,32.59,32.5,32.51,140289.0,25.3498,25.3732,25.3031,25.3109,140289.0
2016-10-19 11:00:00,32.51,32.52,32.42,32.45,116179.0,25.3109,25.3187,25.2408,25.2642,116179.0
2016-10-19 11:05:00,32.45,32.51,32.41,32.48,133577.0,25.2642,25.3109,25.233,25.2875,133577.0
2016-10-19 11:10:00,32.49,32.5,32.36,32.38,164315.0,25.2953,25.3031,25.1941,25.2097,164315.0
2016-10-19 11:15:00,32.38,32.38,32.33,32.35,167096.0,25.2097,25.2097,25.1708,25.1863,167096.0
2016-10-19 11:20:00,32.35,32.35,32.25,32.26,221333.0,25.1863,25.1863,25.1085,25.1163,221333.0
2016-10-19 11:25:00,32.25,32.32,32.18,32.31,339051.0,25.1085,25.163,25.054,25.1552,339051.0
2016-10-19 11:30:00,32.31,32.39,32.29,32.39,135077.0,25.1552,25.2175,25.1396,25.2175,135077.0
2016-10-19 11:35:00,32.39,32.42,32.35,32.39,88195.0,25.2175,25.2408,25.1863,25.2175,88195.0
2016-10-19 11:40:00,32.4,32.49,32.38,32.48,89082.0,25.2253,25.2953,25.2097,25.2875,89082.0
2016-10-19 11:45:00,32.48,32.52,32.46,32.51,142731.0,25.2875,25.3187,25.272,25.3109,142731.0
2016-10-19 11:50:00,32.51,32.57,32.5,32.56,168384.0,25.3109,25.3576,25.3031,25.3498,168384.0
2016-10-19 11:55:00,32.57,32.58,32.48,32.48,165841.0,25.3576,25.3654,25.2875,25.2875,165841.0
2016-10-19 12:00:00,32.49,32.51,32.47,32.49,166078.0,25.2953,25.3109,25.2798,25.2953,166078.0
2016-10-19 12:05:00,32.49,32.52,32.47,32.5,78175.0,25.2953,25.3187,25.2798,25.3031,78175.0
2016-10-19 12:10:00,32.5,32.52,32.48,32.51,76592.0,25.3031,25.3187,25.2875,25.3109,76592.0
2016-10-19 12:15:00,32.51,32.58,32.49,32.57,117343.0,25.3109,25.3654,25.2953,25.3576,117343.0
2016-10-19 12:20:00,32.57,32.62,32.55,32.61,149358.0,25.3576,25.3965,25.342,25.3888,149358.0
2016-10-19 12:25:00,32.61,32.61,32.56,32.59,80215.0,25.3888,25.3888,25.3498,25.3732,80215.0
2016-10-19 12:30:00,32.59,32.59,32.56,32.58,74728.0,25.3732,25.3732,25.3498,25.3654,74728.0
2016-10-19 12:35:00,32.58,32.59,32.54,32.55,79142.0,25.3654,25.3732,25.3343,25.342,79142.0
2016-10-19 12:40:00,32.55,32.56,32.48,32.5,143621.0,25.342,25.3498,25.2875,25.3031,143621.0
2016-10-19 12:45:00,32.51,32.56,32.5,32.56,224347.0,25.3109,25.3498,25.3031,25.3498,224347.0
2016-10-19 12:50:00,32.57,32.62,32.56,32.62,82576.0,25.3576,25.3965,25.3498,25.3965,82576.0
2016-10-19 12:55:00,32.61,32.62,32.56,32.59,120231.0,25.3888,25.3965,25.3498,25.3732,120231.0
2016-10-19 13:00:00,32.59,32.6,32.58,32.59,27052.0,25.3732,25.381,25.3654,25.3732,27052.0
2016-10-19 13:05:00,32.59,32.61,32.58,32.6,55999.0,25.3732,25.3888,25.3654,25.381,55999.0
2016-10-19 13:10:00,32.59,32.6,32.58,32.59,36799.0,25.3732,25.381,25.3654,25.3732,36799.0
2016-10-19 13:15:00,32.59,32.66,32.58,32.66,217053.0,25.3732,25.4277,25.3654,25.4277,217053.0
2016-10-19 13:20:00,32.66,32.68,32.65,32.68,112729.0,25.4277,25.4433,25.4199,25.4433,112729.0
2016-10-19 13:25:00,32.67,32.69,32.62,32.67,187196.0,25.4355,25.451,25.3965,25.4355,187196.0
2016-10-19 13:30:00,32.68,32.71,32.67,32.7,108215.0,25.4433,25.4666,25.4355,25.4588,108215.0
2016-10-19 13:35:00,32.71,32.76,32.7,32.76,243629.0,25.4666,25.5055,25.4588,25.5055,243629.0
2016-10-19 13:40:00,32.75,32.79,32.75,32.78,179566.0,25.4978,25.5289,25.4978,25.5211,179566.0
2016-10-19 13:45:00,32.77,32.86,32.77,32.81,254720.0,25.5133,25.5834,25.5133,25.5445,254720.0
2016-10-19 13:50:00,32.81,32.81,32.78,32.8,77413.0,25.5445,25.5445,25.5211,25.5367,77413.0
2016-10-19 13:55:00,32.81,32.84,32.8,32.84,123007.0,25.5445,25.5678,25.5367,25.5678,123007.0
2016-10-19 14:00:00,32.83,32.9,32.83,32.87,257159.0,25.56,25.6145,25.56,25.5912,257159.0
2016-10-19 14:05:00,32.87,32.91,32.86,32.89,157949.0,25.5912,25.6223,25.5834,25.6067,157949.0
2016-10-19 14:10:00,32.89,32.92,32.87,32.92,122709.0,25.6067,25.6301,25.5912,25.6301,122709.0
2016-10-19 14:15:00,32.92,32.95,32.91,32.92,164366.0,25.6301,25.6535,25.6223,25.6301,164366.0
2016-10-19 14:20:00,32.92,32.92,32.89,32.91,158171.0,25.6301,25.6301,25.6067,25.6223,158171.0
2016-10-19 14:25:00,32.91,32.94,32.88,32.88,126312.0,25.6223,25.6457,25.599,25.599,126312.0
2016-10-19 14:30:00,32.89,32.9,32.86,32.9,56496.0,25.6067,25.6145,25.5834,25.6145,56496.0
2016-10-19 14:35:00,32.9,32.9,32.86,32.87,163652.0,25.6145,25.6145,25.5834,25.5912,163652.0
2016-10-19 14:40:00,32.87,32.88,32.85,32.87,97389.0,25.5912,25.599,25.5756,25.5912,97389.0
2016-10-19 14:45:00,32.86,32.91,32.86,32.9,114783.0,25.5834,25.6223,25.5834,25.6145,114783.0
2016-10-19 14:50:00,32.9,32.9,32.88,32.88,113270.0,25.6145,25.6145,25.599,25.599,113270.0
2016-10-19 14:55:00,32.88,32.93,32.88,32.93,107789.0,25.599,25.6379,25.599,25.6379,107789.0
2016-10-19 15:00:00,32.93,32.95,32.89,32.91,147472.0,25.6379,25.6535,25.6067,25.6223,147472.0
2016-10-19 15:05:00,32.91,32.93,32.9,32.91,96934.0,25.6223,25.6379,25.6145,25.6223,96934.0
2016-10-19 15:10:00,32.91,32.92,32.9,32.91,75728.0,25.6223,25.6301,25.6145,25.6223,75728.0
2016-10-19 15:15:00,32.91,32.92,32.89,32.92,140787.0,25.6223,25.6301,25.6067,25.6301,140787.0
2016-10-19 15:20:00,32.92,32.96,32.9,32.93,205952.0,25.6301,25.6612,25.6145,25.6379,205952.0
2016-10-19 15:25:00,32.93,32.95,32.91,32.94,119033.0,25.6379,25.6535,25.6223,25.6457,119033.0
2016-10-19 15:30:00,32.94,32.97,32.91,32.97,201555.0,25.6457,25.669,25.6223,25.669,201555.0
2016-10-19 15:35:00,32.97,32.99,32.96,32.99,185600.0,25.669,25.6846,25.6612,25.6846,185600.0
2016-10-19 15:40:00,32.98,33.0,32.79,32.99,465896.0,25.6768,25.6924,25.5289,25.6846,465896.0
2016-10-19 15:45:00,32.98,33.0,32.97,32.99,333415.0,25.6768,25.6924,25.669,25.6846,333415.0
2016-10-19 15:50:00,32.98,32.99,32.93,32.93,643405.0,25.6768,25.6846,25.6379,25.6379,643405.0
2016-10-19 15:55:00,32.93,32.95,32.92,32.95,929991.0,25.6379,25.6535,25.6301,25.6535,929991.0
2016-10-20 09:30:00,32.84,33.1,32.7,33.09,671984.0,25.5678,25.7702,25.4588,25.7625,671984.0
2016-10-20 09:35:00,33.1,33.19,32.88,32.9,388761.0,25.7702,25.8403,25.599,25.6145,388761.0
2016-10-20 09:40:00,32.89,32.93,32.76,32.77,337192.0,25.6067,25.6379,25.5055,25.5133,337192.0
2016-10-20 09:45:00,32.77,32.96,32.76,32.91,252217.0,25.5133,25.6612,25.5055,25.6223,252217.0
2016-10-20 09:50:00,32.91,32.97,32.88,32.97,203746.0,25.6223,25.669,25.599,25.669,203746.0
2016-10-20 09:55:00,32.97,33.08,32.97,33.01,165266.0,25.669,25.7547,25.669,25.7002,165266.0
2016-10-20 10:00:00,33.02,33.02,32.93,33.02,224427.0,25.708,25.708,25.6379,25.708,224427.0
2016-10-20 10:05:00,33.02,33.03,32.96,33.0,168630.0,25.708,25.7157,25.6612,25.6924,168630.0
2016-10-20 10:10:00,33.0,33.01,32.92,32.93,124733.0,25.6924,25.7002,25.6301,25.6379,124733.0
2016-10-20 10:15:00,32.93,32.95,32.89,32.89,112080.0,25.6379,25.6535,25.6067,25.6067,112080.0
2016-10-20 10:20:00,32.88,32.91,32.78,32.79,135306.0,25.599,25.6223,25.5211,25.5289,135306.0
2016-10-20 10:25:00,32.8,32.85,32.76,32.84,136556.0,25.5367,25.5756,25.5055,25.5678,136556.0
2016-10-20 10:30:00,32.84,32.84,32.65,32.67,439769.0,25.5678,25.5678,25.4199,25.4355,439769.0
2016-10-20 10:35:00,32.67,32.74,32.57,32.73,167996.0,25.4355,25.49,25.3576,25.4822,167996.0
2016-10-20 10:40:00,32.73,32.77,32.72,32.75,154512.0,25.4822,25.5133,25.4744,25.4978,154512.0
2016-10-20 10:45:00,32.75,32.76,32.68,32.76,178597.0,25.4978,25.5055,25.4433,25.5055,178597.0
2016-10-20 10:50:00,32.75,32.76,32.66,32.69,120699.0,25.4978,25.5055,25.4277,25.451,120699.0
2016-10-20 10:55:00,32.69,32.69,32.62,32.66,99166.0,25.451,25.451,25.3965,25.4277,99166.0
2016-10-20 11:00:00,32.67,32.72,32.66,32.71,83216.0,25.4355,25.4744,25.4277,25.4666,83216.0
2016-10-20 11:05:00,32.7,32.72,32.59,32.7,173129.0,25.4588,25.4744,25.3732,25.4588,173129.0
2016-10-20 11:10:00,32.7,32.72,32.67,32.71,111738.0,25.4588,25.4744,25.4355,25.4666,111738.0
2016-10-20 11:15:00,32.71,32.75,32.68,32.73,116438.0,25.4666,25.4978,25.4433,25.4822,116438.0
2016-10-20 11:20:00,32.73,32.82,32.71,32.79,87161.0,25.4822,25.5523,25.4666,25.5289,87161.0
2016-10-20 11:25:00,32.79,32.87,32.79,32.81,76565.0,25.5289,25.5912,25.5289,25.5445,76565.0
2016-10-20 11:30:00,32.82,32.86,32.79,32.84,92293.0,25.5523,25.5834,25.5289,25.5678,92293.0
2016-10-20 11:35:00,32.84,32.87,32.81,32.83,84849.0,25.5678,25.5912,25.5445,25.56,84849.0
2016-10-20 11:40:00,32.83,32.85,32.81,32.84,74133.0,25.56,25.5756,25.5445,25.5678,74133.0
2016-10-20 11:45:00,32.84,32.86,32.81,32.84,90637.0,25.5678,25.5834,25.5445,25.5678,90637.0
2016-10-20 11:50:00,32.84,32.85,32.81,32.83,89432.0,25.5678,25.5756,25.5445,25.56,89432.0
2016-10-20 11:55:00,32.84,32.95,32.83,32.95,86524.0,25.5678,25.6535,25.56,25.6535,86524.0
2016-10-20 12:00:00,32.95,33.0,32.94,32.97,115670.0,25.6535,25.6924,25.6457,25.669,115670.0
2016-10-20 12:05:00,32.97,32.98,32.92,32.92,116489.0,25.669,25.6768,25.6301,25.6301,116489.0
2016-10-20 12:10:00,32.91,32.95,32.91,32.95,69525.0,25.6223,25.6535,25.6223,25.6535,69525.0
2016-10-20 12:15:00,32.94,32.98,32.93,32.97,69353.0,25.6457,25.6768,25.6379,25.669,69353.0
2016-10-20 12:20:00,32.96,32.98,32.94,32.95,52597.0,25.6612,25.6768,25.6457,25.6535,52597.0
2016-10-20 12:25:00,32.95,32.95,32.92,32.94,94214.0,25.6535,25.6535,25.6301,25.6457,94214.0
2016-10-20 12:30:00,32.93,32.95,32.91,32.95,49995.0,25.6379,25.6535,25.6223,25.6535,49995.0
2016-10-20 12:35:00,32.95,32.97,32.93,32.95,98866.0,25.6535,25.669,25.6379,25.6535,98866.0
2016-10-20 12:40:00,32.96,32.98,32.92,32.93,116756.0,25.6612,25.6768,25.6301,25.6379,116756.0
2016-10-20 12:45:00,32.94,32.95,32.91,32.91,53499.0,25.6457,25.6535,25.6223,25.6223,53499.0
2016-10-20 12:50:00,32.91,32.92,32.85,32.9,44128.0,25.6223,25.6301,25.5756,25.6145,44128.0
2016-10-20 12:55:00,32.9,32.9,32.87,32.88,89301.0,25.6145,25.6145,25.5912,25.599,89301.0
2016-10-20 13:00:00,32.88,32.91,32.88,32.9,67793.0,25.599,25.6223,25.599,25.6145,67793.0
2016-10-20 13:05:00,32.9,32.95,32.89,32.94,71251.0,25.6145,25.6535,25.6067,25.6457,71251.0
2016-10-20 13:10:00,32.94,32.96,32.92,32.93,54303.0,25.6457,25.6612,25.6301,25.6379,54303.0
2016-10-20 13:15:00,32.94,32.96,32.91,32.93,71193.0,25.6457,25.6612,25.6223,25.6379,71193.0
2016-10-20 13:20:00,32.92,32.96,32.92,32.93,46635.0,25.6301,25.6612,25.6301,25.6379,46635.0
2016-10-20 13:25:00,32.93,32.97,32.91,32.91,60155.0,25.6379,25.669,25.6223,25.6223,60155.0
2016-10-20 13:30:00,32.92,32.93,32.91,32.92,65987.0,25.6301,25.6379,25.6223,25.6301,65987.0
2016-10-20 13:35:00,32.92,32.96,32.92,32.95,45077.0,25.6301,25.6612,25.6301,25.6535,45077.0
2016-10-20 13:40:00,32.96,32.96,32.91,32.92,52250.0,25.6612,25.6612,25.6223,25.6301,52250.0
2016-10-20 13:45:00,32.92,32.95,32.89,32.89,64293.0,25.6301,25.6535,25.6067,25.6067,64293.0
2016-10-20 13:50:00,32.89,32.9,32.84,32.88,83517.0,25.6067,25.6145,25.5678,25.599,83517.0
2016-10-20 13:55:00,32.87,32.93,32.84,32.91,117340.0,25.5912,25.6379,25.5678,25.6223,117340.0
2016-10-20 14:00:00,32.9,32.96,32.9,32.95,63622.0,25.6145,25.6612,25.6145,25.6535,63622.0
2016-10-20 14:05:00,32.94,32.97,32.92,32.95,127589.0,25.6457,25.669,25.6301,25.6535,127589.0
2016-10-20 14:10:00,32.94,32.98,32.93,32.96,59361.0,25.6457,25.6768,25.6379,25.6612,59361.0
2016-10-20 14:15:00,32.97,32.97,32.94,32.97,48528.0,25.669,25.669,25.6457,25.669,48528.0
2016-10-20 14:20:00,32.97,32.97,32.94,32.96,67595.0,25.669,25.669,25.6457,25.6612,67595.0
2016-10-20 14:25:00,32.95,32.98,32.94,32.97,74087.0,25.6535,25.6768,25.6457,25.669,74087.0
2016-10-20 14:30:00,32.97,32.98,32.94,32.98,39985.0,25.669,25.6768,25.6457,25.6768,39985.0
2016-10-20 14:35:00,32.98,33.0,32.96,32.96,80568.0,25.6768,25.6924,25.6612,25.6612,80568.0
2016-10-20 14:40:00,32.96,33.0,32.96,33.0,36129.0,25.6612,25.6924,25.6612,25.6924,36129.0
2016-10-20 14:45:00,33.0,33.0,32.95,33.0,72126.0,25.6924,25.6924,25.6535,25.6924,72126.0
2016-10-20 14:50:00,33.0,33.0,32.96,32.98,82209.0,25.6924,25.6924,25.6612,25.6768,82209.0
2016-10-20 14:55:00,32.99,33.0,32.98,32.99,52634.0,25.6846,25.6924,25.6768,25.6846,52634.0
2016-10-20 15:00:00,33.0,33.0,32.93,33.0,61380.0,25.6924,25.6924,25.6379,25.6924,61380.0
2016-10-20 15:05:00,33.0,33.03,32.99,33.03,101989.0,25.6924,25.7157,25.6846,25.7157,101989.0
2016-10-20 15:10:00,33.03,33.04,33.01,33.03,77373.0,25.7157,25.7235,25.7002,25.7157,77373.0
2016-10-20 15:15:00,33.03,33.03,32.99,32.99,61540.0,25.7157,25.7157,25.6846,25.6846,61540.0
2016-10-20 15:20:00,32.98,33.01,32.98,32.98,61695.0,25.6768,25.7002,25.6768,25.6768,61695.0
2016-10-20 15:25:00,32.99,32.99,32.97,32.98,47768.0,25.6846,25.6846,25.669,25.6768,47768.0
2016-10-20 15:30:00,32.98,32.98,32.92,32.95,201976.0,25.6768,25.6768,25.6301,25.6535,201976.0
2016-10-20 15:35:00,32.94,32.96,32.93,32.96,92396.0,25.6457,25.6612,25.6379,25.6612,92396.0
2016-10-20 15:40:00,32.96,32.97,32.95,32.97,109739.0,25.6612,25.669,25.6535,25.669,109739.0
2016-10-20 15:45:00,32.97,32.97,32.95,32.97,157003.0,25.669,25.669,25.6535,25.669,157003.0
2016-10-20 15:50:00,32.97,32.98,32.94,32.94,257089.0,25.669,25.6768,25.6457,25.6457,257089.0
2016-10-20 15:55:00,32.94,32.96,32.9,32.9,335592.0,25.6457,25.6612,25.6145,25.6145,335592.0
2016-10-21 09:30:00,32.6,32.89,32.54,32.89,549382.0,25.381,25.6067,25.3343,25.6067,549382.0
2016-10-21 09:35:00,32.89,32.94,32.81,32.94,181179.0,25.6067,25.6457,25.5445,25.6457,181179.0
2016-10-21 09:40:00,32.94,32.94,32.85,32.89,139156.0,25.6457,25.6457,25.5756,25.6067,139156.0
2016-10-21 09:45:00,32.89,33.0,32.87,32.96,207287.0,25.6067,25.6924,25.5912,25.6612,207287.0
2016-10-21 09:50:00,32.97,33.03,32.93,33.03,313873.0,25.669,25.7157,25.6379,25.7157,313873.0
2016-10-21 09:55:00,33.03,33.09,33.02,33.05,213259.0,25.7157,25.7625,25.708,25.7313,213259.0
2016-10-21 10:00:00,33.06,33.07,32.97,33.01,200771.0,25.7391,25.7469,25.669,25.7002,200771.0
2016-10-21 10:05:00,33.02,33.04,32.97,32.97,123181.0,25.708,25.7235,25.669,25.669,123181.0
2016-10-21 10:10:00,32.98,33.0,32.94,32.99,83420.0,25.6768,25.6924,25.6457,25.6846,83420.0
2016-10-21 10:15:00,32.98,33.04,32.98,33.03,204581.0,25.6768,25.7235,25.6768,25.7157,204581.0
2016-10-21 10:20:00,33.03,33.03,32.98,33.0,256817.0,25.7157,25.7157,25.6768,25.6924,256817.0
2016-10-21 10:25:00,33.0,33.0,32.93,32.96,149369.0,25.6924,25.6924,25.6379,25.6612,149369.0
2016-10-21 10:30:00,32.96,33.08,32.96,33.08,192890.0,25.6612,25.7547,25.6612,25.7547,192890.0
2016-10-21 10:35:00,33.08,33.08,33.03,33.04,134132.0,25.7547,25.7547,25.7157,25.7235,134132.0
2016-10-21 10:40:00,33.04,33.09,33.02,33.08,124573.0,25.7235,25.7625,25.708,25.7547,124573.0
2016-10-21 10:45:00,33.08,33.11,33.06,33.09,143426.0,25.7547,25.778,25.7391,25.7625,143426.0
2016-10-21 10:50:00,33.09,33.1,33.04,33.05,109450.0,25.7625,25.7702,25.7235,25.7313,109450.0
2016-10-21 10:55:00,33.05,33.17,33.05,33.14,102975.0,25.7313,25.8247,25.7313,25.8014,102975.0
2016-10-21 11:00:00,33.14,33.14,33.08,33.1,85002.0,25.8014,25.8014,25.7547,25.7702,85002.0
2016-10-21 11:05:00,33.09,33.2,33.09,33.15,163898.0,25.7625,25.8481,25.7625,25.8092,163898.0
2016-10-21 11:10:00,33.14,33.15,33.11,33.12,86405.0,25.8014,25.8092,25.778,25.7858,86405.0
2016-10-21 11:15:00,33.11,33.14,33.07,33.08,106562.0,25.778,25.8014,25.7469,25.7547,106562.0
2016-10-21 11:20:00,33.08,33.13,33.06,33.08,120757.0,25.7547,25.7936,25.7391,25.7547,120757.0
2016-10-21 11:25:00,33.07,33.12,33.06,33.12,65313.0,25.7469,25.7858,25.7391,25.7858,65313.0
2016-10-21 11:30:00,33.12,33.16,33.09,33.15,110514.0,25.7858,25.817,25.7625,25.8092,110514.0
2016-10-21 11:35:00,33.15,33.16,33.11,33.14,107923.0,25.8092,25.817,25.778,25.8014,107923.0
2016-10-21 11:40:00,33.15,33.17,33.1,33.15,102698.0,25.8092,25.8247,25.7702,25.8092,102698.0
2016-10-21 11:45:00,33.15,33.24,33.15,33.22,183818.0,25.8092,25.8792,25.8092,25.8637,183818.0
2016-10-21 11:50:00,33.22,33.27,33.2,33.27,99281.0,25.8637,25.9026,25.8481,25.9026,99281.0
2016-10-21 11:55:00,33.27,33.28,33.23,33.28,98854.0,25.9026,25.9104,25.8715,25.9104,98854.0
2016-10-21 12:00:00,33.28,33.29,33.21,33.21,127403.0,25.9104,25.9182,25.8559,25.8559,127403.0
2016-10-21 12:05:00,33.21,33.23,33.19,33.23,106938.0,25.8559,25.8715,25.8403,25.8715,106938.0
2016-10-21 12:10:00,33.23,33.28,33.22,33.27,91283.0,25.8715,25.9104,25.8637,25.9026,91283.0
2016-10-21 12:15:00,33.27,33.3,33.21,33.24,158606.0,25.9026,25.926,25.8559,25.8792,158606.0
2016-10-21 12:20:00,33.24,33.25,33.16,33.2,266809.0,25.8792,25.887,25.817,25.8481,266809.0
2016-10-21 12:25:00,33.19,33.27,33.19,33.25,71830.0,25.8403,25.9026,25.8403,25.887,71830.0
2016-10-21 12:30:00,33.26,33.28,33.22,33.25,100919.0,25.8948,25.9104,25.8637,25.887,100919.0
2016-10-21 12:35:00,33.25,33.34,33.25,33.29,101269.0,25.887,25.9571,25.887,25.9182,101269.0
2016-10-21 12:40:00,33.29,33.35,33.29,33.34,64314.0,25.9182,25.9649,25.9182,25.9571,64314.0
2016-10-21 12:45:00,33.34,33.39,33.33,33.38,231568.0,25.9571,25.996,25.9493,25.9882,231568.0
2016-10-21 12:50:00,33.37,33.39,33.34,33.39,94590.0,25.9805,25.996,25.9571,25.996,94590.0
2016-10-21 12:55:00,33.39,33.39,33.31,33.33,83809.0,25.996,25.996,25.9337,25.9493,83809.0
2016-10-21 13:00:00,33.33,33.33,33.29,33.3,97081.0,25.9493,25.9493,25.9182,25.926,97081.0
2016-10-21 13:05:00,33.29,33.3,33.26,33.26,78319.0,25.9182,25.926,25.8948,25.8948,78319.0
2016-10-21 13:10:00,33.27,33.27,33.24,33.25,66283.0,25.9026,25.9026,25.8792,25.887,66283.0
2016-10-21 13:15:00,33.25,33.27,33.2,33.24,93468.0,25.887,25.9026,25.8481,25.8792,93468.0
2016-10-21 13:20:00,33.24,33.3,33.24,33.26,86937.0,25.8792,25.926,25.8792,25.8948,86937.0
2016-10-21 13:25:00,33.26,33.32,33.26,33.28,136735.0,25.8948,25.9415,25.8948,25.9104,136735.0
2016-10-21 13:30:00,33.28,33.29,33.19,33.23,147240.0,25.9104,25.9182,25.8403,25.8715,147240.0
2016-10-21 13:35:00,33.24,33.27,33.23,33.26,56603.0,25.8792,25.9026,25.8715,25.8948,56603.0
2016-10-21 13:40:00,33.26,33.28,33.25,33.26,97777.0,25.8948,25.9104,25.887,25.8948,97777.0
2016-10-21 13:45:00,33.26,33.31,33.25,33.3,89289.0,25.8948,25.9337,25.887,25.926,89289.0
2016-10-21 13:50:00,33.3,33.32,33.26,33.3,77079.0,25.926,25.9415,25.8948,25.926,77079.0
2016-10-21 13:55:00,33.3,33.33,33.29,33.32,105347.0,25.926,25.9493,25.9182,25.9415,105347.0
2016-10-21 14:00:00,33.32,33.33,33.27,33.3,89508.0,25.9415,25.9493,25.9026,25.926,89508.0
2016-10-21 14:05:00,33.3,33.33,33.29,33.31,53436.0,25.926,25.9493,25.9182,25.9337,53436.0
2016-10-21 14:10:00,33.31,33.32,33.28,33.31,127329.0,25.9337,25.9415,25.9104,25.9337,127329.0
2016-10-21 14:15:00,33.32,33.36,33.31,33.34,119272.0,25.9415,25.9727,25.9337,25.9571,119272.0
2016-10-21 14:20:00,33.33,33.37,33.33,33.37,99314.0,25.9493,25.9805,25.9493,25.9805,99314.0
2016-10-21 14:25:00,33.37,33.4,33.35,33.39,120713.0,25.9805,26.0038,25.9649,25.996,120713.0
2016-10-21 14:30:00,33.39,33.4,33.37,33.4,70499.0,25.996,26.0038,25.9805,26.0038,70499.0
2016-10-21 14:35:00,33.39,33.42,33.37,33.42,125677.0,25.996,26.0194,25.9805,26.0194,125677.0
2016-10-21 14:40:00,33.42,33.42,33.37,33.39,135529.0,26.0194,26.0194,25.9805,25.996,135529.0
2016-10-21 14:45:00,33.39,33.39,33.35,33.37,89473.0,25.996,25.996,25.9649,25.9805,89473.0
2016-10-21 14:50:00,33.37,33.38,33.33,33.36,137809.0,25.9805,25.9882,25.9493,25.9727,137809.0
2016-10-21 14:55:00,33.36,33.42,33.36,33.42,98496.0,25.9727,26.0194,25.9727,26.0194,98496.0
2016-10-21 15:00:00,33.42,33.46,33.41,33.43,490050.0,26.0194,26.0505,26.0116,26.0272,490050.0
2016-10-21 15:05:00,33.44,33.48,33.41,33.45,142727.0,26.035,26.0661,26.0116,26.0427,142727.0
2016-10-21 15:10:00,33.45,33.51,33.44,33.51,253808.0,26.0427,26.0895,26.035,26.0895,253808.0
2016-10-21 15:15:00,33.51,33.51,33.49,33.51,320024.0,26.0895,26.0895,26.0739,26.0895,320024.0
2016-10-21 15:20:00,33.51,33.52,33.48,33.52,304575.0,26.0895,26.0972,26.0661,26.0972,304575.0
2016-10-21 15:25:00,33.52,33.52,33.51,33.52,88386.0,26.0972,26.0972,26.0895,26.0972,88386.0
2016-10-21 15:30:00,33.52,33.52,33.51,33.52,149068.0,26.0972,26.0972,26.0895,26.0972,149068.0
2016-10-21 15:35:00,33.51,33.52,33.43,33.44,186537.0,26.0895,26.0972,26.0272,26.035,186537.0
2016-10-21 15:40:00,33.44,33.47,33.43,33.47,166634.0,26.035,26.0583,26.0272,26.0583,166634.0
2016-10-21 15:45:00,33.47,33.5,33.46,33.49,273402.0,26.0583,26.0817,26.0505,26.0739,273402.0
2016-10-21 15:50:00,33.49,33.49,33.44,33.45,433759.0,26.0739,26.0739,26.035,26.0427,433759.0
2016-10-21 15:55:00,33.45,33.49,33.44,33.45,1015263.0,26.0427,26.0739,26.035,26.0427,1015263.0
2016-10-24 09:30:00,33.57,33.68,33.55,33.61,300129.0,26.1362,26.2218,26.1206,26.1673,300129.0
2016-10-24 09:35:00,33.61,33.63,33.51,33.58,144306.0,26.1673,26.1829,26.0895,26.144,144306.0
2016-10-24 09:40:00,33.58,33.59,33.42,33.47,199563.0,26.144,26.1517,26.0194,26.0583,199563.0
2016-10-24 09:45:00,33.47,33.63,33.47,33.59,147606.0,26.0583,26.1829,26.0583,26.1517,147606.0
2016-10-24 09:50:00,33.6,33.65,33.56,33.6,128457.0,26.1595,26.1985,26.1284,26.1595,128457.0
2016-10-24 09:55:00,33.61,33.63,33.55,33.59,124925.0,26.1673,26.1829,26.1206,26.1517,124925.0
2016-10-24 10:00:00,33.59,33.6,33.55,33.56,128097.0,26.1517,26.1595,26.1206,26.1284,128097.0
2016-10-24 10:05:00,33.57,33.58,33.48,33.48,136066.0,26.1362,26.144,26.0661,26.0661,136066.0
2016-10-24 10:10:00,33.48,33.54,33.47,33.47,115635.0,26.0661,26.1128,26.0583,26.0583,115635.0
2016-10-24 10:15:00,33.47,33.55,33.47,33.53,105972.0,26.0583,26.1206,26.0583,26.105,105972.0
2016-10-24 10:20:00,33.53,33.55,33.52,33.55,92047.0,26.105,26.1206,26.0972,26.1206,92047.0
2016-10-24 10:25:00,33.55,33.56,33.45,33.46,101824.0,26.1206,26.1284,26.0427,26.0505,101824.0
2016-10-24 10:30:00,33.47,33.49,33.44,33.44,87027.0,26.0583,26.0739,26.035,26.035,87027.0
2016-10-24 10:35:00,33.45,33.48,33.43,33.48,76149.0,26.0427,26.0661,26.0272,26.0661,76149.0
2016-10-24 10:40:00,33.48,33.5,33.39,33.43,147662.0,26.0661,26.0817,25.996,26.0272,147662.0
2016-10-24 10:45:00,33.41,33.52,33.4,33.52,92017.0,26.0116,26.0972,26.0038,26.0972,92017.0
2016-10-24 10:50:00,33.52,33.52,33.48,33.5,70557.0,26.0972,26.0972,26.0661,26.0817,70557.0
2016-10-24 10:55:00,33.5,33.53,33.49,33.51,147073.0,26.0817,26.105,26.0739,26.0895,147073.0
2016-10-24 11:00:00,33.51,33.55,33.49,33.55,53170.0,26.0895,26.1206,26.0739,26.1206,53170.0
2016-10-24 11:05:00,33.55,33.56,33.5,33.52,122472.0,26.1206,26.1284,26.0817,26.0972,122472.0
2016-10-24 11:10:00,33.52,33.54,33.49,33.5,96592.0,26.0972,26.1128,26.0739,26.0817,96592.0
2016-10-24 11:15:00,33.5,33.52,33.49,33.5,55452.0,26.0817,26.0972,26.0739,26.0817,55452.0
2016-10-24 11:20:00,33.5,33.51,33.47,33.51,54182.0,26.0817,26.0895,26.0583,26.0895,54182.0
2016-10-24 11:25:00,33.51,33.52,33.46,33.47,74157.0,26.0895,26.0972,26.0505,26.0583,74157.0
2016-10-24 11:30:00,33.47,33.51,33.45,33.46,71240.0,26.0583,26.0895,26.0427,26.0505,71240.0
2016-10-24 11:35:00,33.46,33.52,33.46,33.52,76476.0,26.0505,26.0972,26.0505,26.0972,76476.0
2016-10-24 11:40:00,33.52,33.53,33.49,33.51,91319.0,26.0972,26.105,26.0739,26.0895,91319.0
2016-10-24 11:45:00,33.5,33.53,33.48,33.52,52246.0,26.0817,26.105,26.0661,26.0972,52246.0
2016-10-24 11:50:00,33.52,33.53,33.49,33.51,59691.0,26.0972,26.105,26.0739,26.0895,59691.0
2016-10-24 11:55:00,33.51,33.51,33.48,33.5,38353.0,26.0895,26.0895,26.0661,26.0817,38353.0
2016-10-24 12:00:00,33.5,33.52,33.48,33.49,54660.0,26.0817,26.0972,26.0661,26.0739,54660.0
2016-10-24 12:05:00,33.49,33.51,33.46,33.51,76546.0,26.0739,26.0895,26.0505,26.0895,76546.0
2016-10-24 12:10:00,33.5,33.53,33.48,33.5,66286.0,26.0817,26.105,26.0661,26.0817,66286.0
2016-10-24 12:15:00,33.49,33.5,33.45,33.48,54077.0,26.0739,26.0817,26.0427,26.0661,54077.0
2016-10-24 12:20:00,33.49,33.51,33.46,33.48,73115.0,26.0739,26.0895,26.0505,26.0661,73115.0
2016-10-24 12:25:00,33.48,33.49,33.45,33.48,69982.0,26.0661,26.0739,26.0427,26.0661,69982.0
2016-10-24 12:30:00,33.48,33.48,33.45,33.47,44554.0,26.0661,26.0661,26.0427,26.0583,44554.0
2016-10-24 12:35:00,33.47,33.47,33.4,33.41,87509.0,26.0583,26.0583,26.0038,26.0116,87509.0
2016-10-24 12:40:00,33.41,33.44,33.39,33.42,59409.0,26.0116,26.035,25.996,26.0194,59409.0
2016-10-24 12:45:00,33.42,33.44,33.39,33.44,78980.0,26.0194,26.035,25.996,26.035,78980.0
2016-10-24 12:50:00,33.43,33.44,33.39,33.41,69758.0,26.0272,26.035,25.996,26.0116,69758.0
2016-10-24 12:55:00,33.41,33.44,33.41,33.42,46785.0,26.0116,26.035,26.0116,26.0194,46785.0
2016-10-24 13:00:00,33.43,33.43,33.39,33.41,142854.0,26.0272,26.0272,25.996,26.0116,142854.0
2016-10-24 13:05:00,33.41,33.43,33.39,33.42,107677.0,26.0116,26.0272,25.996,26.0194,107677.0
2016-10-24 13:10:00,33.42,33.44,33.4,33.4,87213.0,26.0194,26.035,26.0038,26.0038,87213.0
2016-10-24 13:15:00,33.41,33.42,33.39,33.41,92179.0,26.0116,26.0194,25.996,26.0116,92179.0
2016-10-24 13:20:00,33.42,33.42,33.38,33.41,49382.0,26.0194,26.0194,25.9882,26.0116,49382.0
2016-10-24 13:25:00,33.42,33.42,33.4,33.41,71637.0,26.0194,26.0194,26.0038,26.0116,71637.0
2016-10-24 13:30:00,33.41,33.42,33.4,33.41,62212.0,26.0116,26.0194,26.0038,26.0116,62212.0
2016-10-24 13:35:00,33.41,33.43,33.4,33.4,122107.0,26.0116,26.0272,26.0038,26.0038,122107.0
2016-10-24 13:40:00,33.41,33.45,33.4,33.44,71072.0,26.0116,26.0427,26.0038,26.035,71072.0
2016-10-24 13:45:00,33.44,33.44,33.4,33.43,63027.0,26.035,26.035,26.0038,26.0272,63027.0
2016-10-24 13:50:00,33.43,33.47,33.43,33.44,73304.0,26.0272,26.0583,26.0272,26.035,73304.0
2016-10-24 13:55:00,33.44,33.45,33.43,33.45,48504.0,26.035,26.0427,26.0272,26.0427,48504.0
2016-10-24 14:00:00,33.45,33.45,33.44,33.44,94393.0,26.0427,26.0427,26.035,26.035,94393.0
2016-10-24 14:05:00,33.45,33.45,33.41,33.45,85900.0,26.0427,26.0427,26.0116,26.0427,85900.0
2016-10-24 14:10:00,33.45,33.45,33.4,33.41,65897.0,26.0427,26.0427,26.0038,26.0116,65897.0
2016-10-24 14:15:00,33.42,33.42,33.37,33.38,140209.0,26.0194,26.0194,25.9805,25.9882,140209.0
2016-10-24 14:20:00,33.38,33.39,33.34,33.36,166772.0,25.9882,25.996,25.9571,25.9727,166772.0
2016-10-24 14:25:00,33.36,33.4,33.35,33.38,70971.0,25.9727,26.0038,25.9649,25.9882,70971.0
2016-10-24 14:30:00,33.38,33.39,33.37,33.38,67009.0,25.9882,25.996,25.9805,25.9882,67009.0
2016-10-24 14:35:00,33.39,33.41,33.38,33.41,65092.0,25.996,26.0116,25.9882,26.0116,65092.0
2016-10-24 14:40:00,33.4,33.4,33.38,33.4,47629.0,26.0038,26.0038,25.9882,26.0038,47629.0
2016-10-24 14:45:00,33.4,33.41,33.35,33.36,106825.0,26.0038,26.0116,25.9649,25.9727,106825.0
2016-10-24 14:50:00,33.36,33.39,33.35,33.37,82373.0,25.9727,25.996,25.9649,25.9805,82373.0
2016-10-24 14:55:00,33.37,33.41,33.36,33.38,83302.0,25.9805,26.0116,25.9727,25.9882,83302.0
2016-10-24 15:00:00,33.38,33.4,33.38,33.4,106021.0,25.9882,26.0038,25.9882,26.0038,106021.0
2016-10-24 15:05:00,33.4,33.4,33.38,33.38,87042.0,26.0038,26.0038,25.9882,25.9882,87042.0
2016-10-24 15:10:00,33.39,33.39,33.37,33.38,89524.0,25.996,25.996,25.9805,25.9882,89524.0
2016-10-24 15:15:00,33.38,33.4,33.37,33.37,93982.0,25.9882,26.0038,25.9805,25.9805,93982.0
2016-10-24 15:20:00,33.38,33.38,33.37,33.37,99297.0,25.9882,25.9882,25.9805,25.9805,99297.0
2016-10-24 15:25:00,33.38,33.39,33.37,33.38,230860.0,25.9882,25.996,25.9805,25.9882,230860.0
2016-10-24 15:30:00,33.38,33.38,33.34,33.37,148905.0,25.9882,25.9882,25.9571,25.9805,148905.0
2016-10-24 15:35:00,33.36,33.42,33.36,33.42,127503.0,25.9727,26.0194,25.9727,26.0194,127503.0
2016-10-24 15:40:00,33.42,33.42,33.36,33.39,218417.0,26.0194,26.0194,25.9727,25.996,218417.0
2016-10-24 15:45:00,33.39,33.43,33.38,33.41,326231.0,25.996,26.0272,25.9882,26.0116,326231.0
2016-10-24 15:50:00,33.41,33.41,33.38,33.38,199257.0,26.0116,26.0116,25.9882,25.9882,199257.0
2016-10-24 15:55:00,33.38,33.42,33.37,33.37,491272.0,25.9882,26.0194,25.9805,25.9805,491272.0
2016-10-25 09:30:00,33.39,33.49,33.27,33.37,214449.0,25.996,26.0739,25.9026,25.9805,214449.0
2016-10-25 09:35:00,33.37,33.49,33.33,33.47,176685.0,25.9805,26.0739,25.9493,26.0583,176685.0
2016-10-25 09:40:00,33.47,33.51,33.41,33.43,180162.0,26.0583,26.0895,26.0116,26.0272,180162.0
2016-10-25 09:45:00,33.43,33.47,33.35,33.43,127912.0,26.0272,26.0583,25.9649,26.0272,127912.0
2016-10-25 09:50:00,33.43,33.45,33.37,33.43,87847.0,26.0272,26.0427,25.9805,26.0272,87847.0
2016-10-25 09:55:00,33.42,33.47,33.42,33.43,140761.0,26.0194,26.0583,26.0194,26.0272,140761.0
2016-10-25 10:00:00,33.43,33.49,33.4,33.47,141965.0,26.0272,26.0739,26.0038,26.0583,141965.0
2016-10-25 10:05:00,33.47,33.56,33.47,33.54,274092.0,26.0583,26.1284,26.0583,26.1128,274092.0
2016-10-25 10:10:00,33.54,33.56,33.51,33.55,92157.0,26.1128,26.1284,26.0895,26.1206,92157.0
2016-10-25 10:15:00,33.54,33.59,33.51,33.57,94198.0,26.1128,26.1517,26.0895,26.1362,94198.0
2016-10-25 10:20:00,33.57,33.57,33.49,33.5,70518.0,26.1362,26.1362,26.0739,26.0817,70518.0
2016-10-25 10:25:00,33.5,33.51,33.45,33.45,86739.0,26.0817,26.0895,26.0427,26.0427,86739.0
2016-10-25 10:30:00,33.45,33.45,33.36,33.36,138100.0,26.0427,26.0427,25.9727,25.9727,138100.0
2016-10-25 10:35:00,33.37,33.38,33.31,33.31,87056.0,25.9805,25.9882,25.9337,25.9337,87056.0
2016-10-25 10:40:00,33.31,33.34,33.27,33.27,104102.0,25.9337,25.9571,25.9026,25.9026,104102.0
2016-10-25 10:45:00,33.27,33.28,33.2,33.21,115336.0,25.9026,25.9104,25.8481,25.8559,115336.0
2016-10-25 10:50:00,33.21,33.27,33.2,33.25,103023.0,25.8559,25.9026,25.8481,25.887,103023.0
2016-10-25 10:55:00,33.25,33.29,33.2,33.29,42301.0,25.887,25.9182,25.8481,25.9182,42301.0
2016-10-25 11:00:00,33.29,33.32,33.27,33.3,136217.0,25.9182,25.9415,25.9026,25.926,136217.0
2016-10-25 11:05:00,33.3,33.31,33.26,33.28,115227.0,25.926,25.9337,25.8948,25.9104,115227.0
2016-10-25 11:10:00,33.27,33.29,33.23,33.23,104549.0,25.9026,25.9182,25.8715,25.8715,104549.0
2016-10-25 11:15:00,33.24,33.25,33.22,33.23,185274.0,25.8792,25.887,25.8637,25.8715,185274.0
2016-10-25 11:20:00,33.24,33.24,33.2,33.23,146769.0,25.8792,25.8792,25.8481,25.8715,146769.0
2016-10-25 11:25:00,33.23,33.31,33.22,33.3,100254.0,25.8715,25.9337,25.8637,25.926,100254.0
2016-10-25 11:30:00,33.3,33.35,33.29,33.31,97565.0,25.926,25.9649,25.9182,25.9337,97565.0
2016-10-25 11:35:00,33.31,33.34,33.3,33.31,56263.0,25.9337,25.9571,25.926,25.9337,56263.0
2016-10-25 11:40:00,33.31,33.34,33.29,33.3,63284.0,25.9337,25.9571,25.9182,25.926,63284.0
2016-10-25 11:45:00,33.3,33.37,33.3,33.35,46592.0,25.926,25.9805,25.926,25.9649,46592.0
2016-10-25 11:50:00,33.36,33.37,33.3,33.3,67067.0,25.9727,25.9805,25.926,25.926,67067.0
2016-10-25 11:55:00,33.31,33.34,33.3,33.33,44119.0,25.9337,25.9571,25.926,25.9493,44119.0
2016-10-25 12:00:00,33.32,33.36,33.28,33.35,62381.0,25.9415,25.9727,25.9104,25.9649,62381.0
2016-10-25 12:05:00,33.34,33.35,33.27,33.3,54705.0,25.9571,25.9649,25.9026,25.926,54705.0
2016-10-25 12:10:00,33.3,33.33,33.25,33.25,83111.0,25.926,25.9493,25.887,25.887,83111.0
2016-10-25 12:15:00,33.25,33.3,33.23,33.3,62279.0,25.887,25.926,25.8715,25.926,62279.0
2016-10-25 12:20:00,33.3,33.32,33.23,33.26,83562.0,25.926,25.9415,25.8715,25.8948,83562.0
2016-10-25 12:25:00,33.26,33.29,33.24,33.29,43603.0,25.8948,25.9182,25.8792,25.9182,43603.0
2016-10-25 12:30:00,33.29,33.31,33.26,33.29,56168.0,25.9182,25.9337,25.8948,25.9182,56168.0
2016-10-25 12:35:00,33.29,33.31,33.27,33.3,79118.0,25.9182,25.9337,25.9026,25.926,79118.0
2016-10-25 12:40:00,33.3,33.3,33.23,33.23,118271.0,25.926,25.926,25.8715,25.8715,118271.0
2016-10-25 12:45:00,33.23,33.32,33.23,33.3,60121.0,25.8715,25.9415,25.8715,25.926,60121.0
2016-10-25 12:50:00,33.3,33.32,33.27,33.3,44638.0,25.926,25.9415,25.9026,25.926,44638.0
2016-10-25 12:55:00,33.3,33.33,33.29,33.3,35336.0,25.926,25.9493,25.9182,25.926,35336.0
2016-10-25 13:00:00,33.3,33.32,33.27,33.29,50671.0,25.926,25.9415,25.9026,25.9182,50671.0
2016-10-25 13:05:00,33.29,33.33,33.28,33.3,43347.0,25.9182,25.9493,25.9104,25.926,43347.0
2016-10-25 13:10:00,33.3,33.31,33.28,33.31,40157.0,25.926,25.9337,25.9104,25.9337,40157.0
2016-10-25 13:15:00,33.31,33.34,33.31,33.32,45125.0,25.9337,25.9571,25.9337,25.9415,45125.0
2016-10-25 13:20:00,33.32,33.36,33.31,33.36,47038.0,25.9415,25.9727,25.9337,25.9727,47038.0
2016-10-25 13:25:00,33.36,33.36,33.32,33.33,24648.0,25.9727,25.9727,25.9415,25.9493,24648.0
2016-10-25 13:30:00,33.33,33.35,33.31,33.34,43220.0,25.9493,25.9649,25.9337,25.9571,43220.0
2016-10-25 13:35:00,33.34,33.34,33.29,33.31,61680.0,25.9571,25.9571,25.9182,25.9337,61680.0
2016-10-25 13:40:00,33.32,33.34,33.31,33.34,28674.0,25.9415,25.9571,25.9337,25.9571,28674.0
2016-10-25 13:45:00,33.34,33.38,33.33,33.37,63265.0,25.9571,25.9882,25.9493,25.9805,63265.0
2016-10-25 13:50:00,33.37,33.4,33.37,33.38,45645.0,25.9805,26.0038,25.9805,25.9882,45645.0
2016-10-25 13:55:00,33.37,33.39,33.35,33.38,58000.0,25.9805,25.996,25.9649,25.9882,58000.0
2016-10-25 14:00:00,33.39,33.42,33.36,33.36,103140.0,25.996,26.0194,25.9727,25.9727,103140.0
2016-10-25 14:05:00,33.36,33.4,33.36,33.39,36059.0,25.9727,26.0038,25.9727,25.996,36059.0
2016-10-25 14:10:00,33.39,33.4,33.34,33.36,40911.0,25.996,26.0038,25.9571,25.9727,40911.0
2016-10-25 14:15:00,33.35,33.35,33.33,33.33,44268.0,25.9649,25.9649,25.9493,25.9493,44268.0
2016-10-25 14:20:00,33.34,33.36,33.33,33.35,57061.0,25.9571,25.9727,25.9493,25.9649,57061.0
2016-10-25 14:25:00,33.35,33.36,33.35,33.36,21454.0,25.9649,25.9727,25.9649,25.9727,21454.0
2016-10-25 14:30:00,33.36,33.37,33.35,33.36,106233.0,25.9727,25.9805,25.9649,25.9727,106233.0
2016-10-25 14:35:00,33.36,33.36,33.31,33.36,62077.0,25.9727,25.9727,25.9337,25.9727,62077.0
2016-10-25 14:40:00,33.36,33.36,33.33,33.34,60830.0,25.9727,25.9727,25.9493,25.9571,60830.0
2016-10-25 14:45:00,33.34,33.36,33.33,33.33,50522.0,25.9571,25.9727,25.9493,25.9493,50522.0
2016-10-25 14:50:00,33.33,33.37,33.33,33.36,64336.0,25.9493,25.9805,25.9493,25.9727,64336.0
2016-10-25 14:55:00,33.36,33.36,33.31,33.32,65832.0,25.9727,25.9727,25.9337,25.9415,65832.0
2016-10-25 15:00:00,33.32,33.37,33.32,33.34,57928.0,25.9415,25.9805,25.9415,25.9571,57928.0
2016-10-25 15:05:00,33.34,33.37,33.32,33.35,78803.0,25.9571,25.9805,25.9415,25.9649,78803.0
2016-10-25 15:10:00,33.34,33.36,33.33,33.35,70837.0,25.9571,25.9727,25.9493,25.9649,70837.0
2016-10-25 15:15:00,33.34,33.35,33.32,33.33,90485.0,25.9571,25.9649,25.9415,25.9493,90485.0
2016-10-25 15:20:00,33.33,33.35,33.33,33.34,58433.0,25.9493,25.9649,25.9493,25.9571,58433.0
2016-10-25 15:25:00,33.34,33.36,33.33,33.36,85176.0,25.9571,25.9727,25.9493,25.9727,85176.0
2016-10-25 15:30:00,33.35,33.36,33.34,33.34,88332.0,25.9649,25.9727,25.9571,25.9571,88332.0
2016-10-25 15:35:00,33.34,33.37,33.34,33.34,122794.0,25.9571,25.9805,25.9571,25.9571,122794.0
2016-10-25 15:40:00,33.34,33.37,33.34,33.34,80885.0,25.9571,25.9805,25.9571,25.9571,80885.0
2016-10-25 15:45:00,33.35,33.37,33.34,33.37,199478.0,25.9649,25.9805,25.9571,25.9805,199478.0
2016-10-25 15:50:00,33.37,33.37,33.33,33.34,153041.0,25.9805,25.9805,25.9493,25.9571,153041.0
2016-10-25 15:55:00,33.35,33.35,33.32,33.35,414725.0,25.9649,25.9649,25.9415,25.9649,414725.0
2016-10-26 09:30:00,33.15,33.18,33.06,33.09,366221.0,25.8092,25.8325,25.7391,25.7625,366221.0
2016-10-26 09:35:00,33.09,33.19,33.08,33.17,193193.0,25.7625,25.8403,25.7547,25.8247,193193.0
2016-10-26 09:40:00,33.17,33.29,33.16,33.26,141775.0,25.8247,25.9182,25.817,25.8948,141775.0
2016-10-26 09:45:00,33.27,33.32,33.24,33.27,150096.0,25.9026,25.9415,25.8792,25.9026,150096.0
2016-10-26 09:50:00,33.27,33.32,33.17,33.26,174743.0,25.9026,25.9415,25.8247,25.8948,174743.0
2016-10-26 09:55:00,33.26,33.28,33.17,33.2,242959.0,25.8948,25.9104,25.8247,25.8481,242959.0
2016-10-26 10:00:00,33.2,33.26,33.14,33.26,150000.0,25.8481,25.8948,25.8014,25.8948,150000.0
2016-10-26 10:05:00,33.26,33.26,33.17,33.2,97903.0,25.8948,25.8948,25.8247,25.8481,97903.0
2016-10-26 10:10:00,33.21,33.24,33.19,33.21,99712.0,25.8559,25.8792,25.8403,25.8559,99712.0
2016-10-26 10:15:00,33.21,33.29,33.21,33.27,79400.0,25.8559,25.9182,25.8559,25.9026,79400.0
2016-10-26 10:20:00,33.28,33.33,33.27,33.32,91795.0,25.9104,25.9493,25.9026,25.9415,91795.0
2016-10-26 10:25:00,33.32,33.33,33.27,33.3,174713.0,25.9415,25.9493,25.9026,25.926,174713.0
2016-10-26 10:30:00,33.3,33.41,33.3,33.4,124798.0,25.926,26.0116,25.926,26.0038,124798.0
2016-10-26 10:35:00,33.4,33.44,33.34,33.35,301710.0,26.0038,26.035,25.9571,25.9649,301710.0
2016-10-26 10:40:00,33.34,33.36,33.31,33.33,90875.0,25.9571,25.9727,25.9337,25.9493,90875.0
2016-10-26 10:45:00,33.34,33.41,33.33,33.4,75337.0,25.9571,26.0116,25.9493,26.0038,75337.0
2016-10-26 10:50:00,33.4,33.42,33.34,33.35,115078.0,26.0038,26.0194,25.9571,25.9649,115078.0
2016-10-26 10:55:00,33.34,33.49,33.33,33.46,89262.0,25.9571,26.0739,25.9493,26.0505,89262.0
2016-10-26 11:00:00,33.46,33.52,33.46,33.49,145526.0,26.0505,26.0972,26.0505,26.0739,145526.0
2016-10-26 11:05:00,33.49,33.53,33.48,33.5,108895.0,26.0739,26.105,26.0661,26.0817,108895.0
2016-10-26 11:10:00,33.5,33.54,33.49,33.52,87504.0,26.0817,26.1128,26.0739,26.0972,87504.0
2016-10-26 11:15:00,33.52,33.52,33.44,33.45,61019.0,26.0972,26.0972,26.035,26.0427,61019.0
2016-10-26 11:20:00,33.45,33.53,33.45,33.52,52954.0,26.0427,26.105,26.0427,26.0972,52954.0
2016-10-26 11:25:00,33.53,33.54,33.5,33.52,89018.0,26.105,26.1128,26.0817,26.0972,89018.0
2016-10-26 11:30:00,33.53,33.56,33.52,33.52,58369.0,26.105,26.1284,26.0972,26.0972,58369.0
2016-10-26 11:35:00,33.52,33.55,33.49,33.5,60451.0,26.0972,26.1206,26.0739,26.0817,60451.0
2016-10-26 11:40:00,33.5,33.54,33.46,33.48,79200.0,26.0817,26.1128,26.0505,26.0661,79200.0
2016-10-26 11:45:00,33.48,33.53,33.48,33.52,29703.0,26.0661,26.105,26.0661,26.0972,29703.0
2016-10-26 11:50:00,33.52,33.58,33.52,33.57,113826.0,26.0972,26.144,26.0972,26.1362,113826.0
2016-10-26 11:55:00,33.57,33.59,33.55,33.56,72802.0,26.1362,26.1517,26.1206,26.1284,72802.0
2016-10-26 12:00:00,33.56,33.6,33.54,33.55,70343.0,26.1284,26.1595,26.1128,26.1206,70343.0
2016-10-26 12:05:00,33.55,33.59,33.54,33.58,63645.0,26.1206,26.1517,26.1128,26.144,63645.0
2016-10-26 12:10:00,33.58,33.62,33.57,33.6,107214.0,26.144,26.1751,26.1362,26.1595,107214.0
2016-10-26 12:15:00,33.6,33.62,33.57,33.58,52815.0,26.1595,26.1751,26.1362,26.144,52815.0
2016-10-26 12:20:00,33.58,33.62,33.58,33.59,54700.0,26.144,26.1751,26.144,26.1517,54700.0
2016-10-26 12:25:00,33.59,33.64,33.58,33.63,74963.0,26.1517,26.1907,26.144,26.1829,74963.0
2016-10-26 12:30:00,33.63,33.64,33.61,33.62,44868.0,26.1829,26.1907,26.1673,26.1751,44868.0
2016-10-26 12:35:00,33.62,33.63,33.6,33.62,52726.0,26.1751,26.1829,26.1595,26.1751,52726.0
2016-10-26 12:40:00,33.62,33.65,33.61,33.62,77905.0,26.1751,26.1985,26.1673,26.1751,77905.0
2016-10-26 12:45:00,33.62,33.64,33.61,33.64,86511.0,26.1751,26.1907,26.1673,26.1907,86511.0
2016-10-26 12:50:00,33.64,33.65,33.62,33.64,47119.0,26.1907,26.1985,26.1751,26.1907,47119.0
2016-10-26 12:55:00,33.64,33.65,33.58,33.59,38180.0,26.1907,26.1985,26.144,26.1517,38180.0
2016-10-26 13:00:00,33.59,33.61,33.58,33.6,40700.0,26.1517,26.1673,26.144,26.1595,40700.0
2016-10-26 13:05:00,33.6,33.61,33.55,33.55,48766.0,26.1595,26.1673,26.1206,26.1206,48766.0
2016-10-26 13:10:00,33.55,33.61,33.5,33.5,77696.0,26.1206,26.1673,26.0817,26.0817,77696.0
2016-10-26 13:15:00,33.5,33.52,33.46,33.47,120717.0,26.0817,26.0972,26.0505,26.0583,120717.0
2016-10-26 13:20:00,33.46,33.51,33.46,33.5,57648.0,26.0505,26.0895,26.0505,26.0817,57648.0
2016-10-26 13:25:00,33.5,33.52,33.49,33.51,125479.0,26.0817,26.0972,26.0739,26.0895,125479.0
2016-10-26 13:30:00,33.51,33.53,33.5,33.52,63445.0,26.0895,26.105,26.0817,26.0972,63445.0
2016-10-26 13:35:00,33.52,33.53,33.49,33.51,102415.0,26.0972,26.105,26.0739,26.0895,102415.0
2016-10-26 13:40:00,33.51,33.52,33.47,33.5,81419.0,26.0895,26.0972,26.0583,26.0817,81419.0
2016-10-26 13:45:00,33.49,33.53,33.48,33.52,79319.0,26.0739,26.105,26.0661,26.0972,79319.0
2016-10-26 13:50:00,33.52,33.52,33.47,33.48,105933.0,26.0972,26.0972,26.0583,26.0661,105933.0
2016-10-26 13:55:00,33.48,33.52,33.47,33.5,84868.0,26.0661,26.0972,26.0583,26.0817,84868.0
2016-10-26 14:00:00,33.51,33.51,33.47,33.48,71228.0,26.0895,26.0895,26.0583,26.0661,71228.0
2016-10-26 14:05:00,33.48,33.51,33.46,33.49,105350.0,26.0661,26.0895,26.0505,26.0739,105350.0
2016-10-26 14:10:00,33.49,33.53,33.48,33.52,55092.0,26.0739,26.105,26.0661,26.0972,55092.0
2016-10-26 14:15:00,33.53,33.53,33.47,33.5,69563.0,26.105,26.105,26.0583,26.0817,69563.0
2016-10-26 14:20:00,33.5,33.53,33.49,33.52,59193.0,26.0817,26.105,26.0739,26.0972,59193.0
2016-10-26 14:25:00,33.52,33.54,33.5,33.52,56546.0,26.0972,26.1128,26.0817,26.0972,56546.0
2016-10-26 14:30:00,33.52,33.54,33.49,33.52,61753.0,26.0972,26.1128,26.0739,26.0972,61753.0
2016-10-26 14:35:00,33.52,33.56,33.51,33.55,52930.0,26.0972,26.1284,26.0895,26.1206,52930.0
2016-10-26 14:40:00,33.54,33.56,33.53,33.54,39891.0,26.1128,26.1284,26.105,26.1128,39891.0
2016-10-26 14:45:00,33.54,33.57,33.49,33.5,92612.0,26.1128,26.1362,26.0739,26.0817,92612.0
2016-10-26 14:50:00,33.5,33.53,33.5,33.52,47255.0,26.0817,26.105,26.0817,26.0972,47255.0
2016-10-26 14:55:00,33.51,33.56,33.5,33.53,73067.0,26.0895,26.1284,26.0817,26.105,73067.0
2016-10-26 15:00:00,33.53,33.55,33.53,33.55,41343.0,26.105,26.1206,26.105,26.1206,41343.0
2016-10-26 15:05:00,33.55,33.55,33.5,33.51,147161.0,26.1206,26.1206,26.0817,26.0895,147161.0
2016-10-26 15:10:00,33.52,33.54,33.51,33.52,58518.0,26.0972,26.1128,26.0895,26.0972,58518.0
2016-10-26 15:15:00,33.52,33.57,33.52,33.56,115166.0,26.0972,26.1362,26.0972,26.1284,115166.0
2016-10-26 15:20:00,33.57,33.62,33.56,33.61,111823.0,26.1362,26.1751,26.1284,26.1673,111823.0
2016-10-26 15:25:00,33.61,33.63,33.58,33.59,102263.0,26.1673,26.1829,26.144,26.1517,102263.0
2016-10-26 15:30:00,33.59,33.59,33.57,33.59,155548.0,26.1517,26.1517,26.1362,26.1517,155548.0
2016-10-26 15:35:00,33.59,33.6,33.58,33.6,95701.0,26.1517,26.1595,26.144,26.1595,95701.0
2016-10-26 15:40:00,33.59,33.61,33.58,33.61,126247.0,26.1517,26.1673,26.144,26.1673,126247.0
2016-10-26 15:45:00,33.61,33.63,33.59,33.59,194648.0,26.1673,26.1829,26.1517,26.1517,194648.0
2016-10-26 15:50:00,33.6,33.6,33.55,33.56,274949.0,26.1595,26.1595,26.1206,26.1284,274949.0
2016-10-26 15:55:00,33.56,33.59,33.55,33.58,433205.0,26.1284,26.1517,26.1206,26.144,433205.0
2016-10-27 09:30:00,33.82,33.82,33.61,33.67,418408.0,26.4865,26.4865,26.3221,26.369,418408.0
2016-10-27 09:35:00,33.68,33.71,33.6,33.63,237412.0,26.3769,26.4004,26.3142,26.3377,237412.0
2016-10-27 09:40:00,33.62,33.65,33.58,33.65,222236.0,26.3299,26.3534,26.2986,26.3534,222236.0
2016-10-27 09:45:00,33.64,33.7,33.61,33.66,200188.0,26.3456,26.3925,26.3221,26.3612,200188.0
2016-10-27 09:50:00,33.66,33.74,33.65,33.74,245293.0,26.3612,26.4239,26.3534,26.4239,245293.0
2016-10-27 09:55:00,33.74,33.88,33.73,33.88,211949.0,26.4239,26.5335,26.416,26.5335,211949.0
2016-10-27 10:00:00,33.88,33.88,33.73,33.75,221816.0,26.5335,26.5335,26.416,26.4317,221816.0
2016-10-27 10:05:00,33.75,33.87,33.74,33.81,185772.0,26.4317,26.5257,26.4239,26.4787,185772.0
2016-10-27 10:10:00,33.82,33.83,33.72,33.77,197417.0,26.4865,26.4944,26.4082,26.4474,197417.0
2016-10-27 10:15:00,33.76,33.83,33.74,33.76,128879.0,26.4395,26.4944,26.4239,26.4395,128879.0
2016-10-27 10:20:00,33.76,33.81,33.71,33.8,197579.0,26.4395,26.4787,26.4004,26.4709,197579.0
2016-10-27 10:25:00,33.8,33.83,33.77,33.83,162954.0,26.4709,26.4944,26.4474,26.4944,162954.0
2016-10-27 10:30:00,33.83,33.86,33.79,33.82,115234.0,26.4944,26.5178,26.463,26.4865,115234.0
2016-10-27 10:35:00,33.82,33.84,33.75,33.76,248629.0,26.4865,26.5022,26.4317,26.4395,248629.0
2016-10-27 10:40:00,33.77,33.82,33.73,33.78,224678.0,26.4474,26.4865,26.416,26.4552,224678.0
2016-10-27 10:45:00,33.77,33.81,33.74,33.8,115711.0,26.4474,26.4787,26.4239,26.4709,115711.0
2016-10-27 10:50:00,33.81,33.89,33.8,33.89,148928.0,26.4787,26.5413,26.4709,26.5413,148928.0
2016-10-27 10:55:00,33.89,33.89,33.83,33.87,73858.0,26.5413,26.5413,26.4944,26.5257,73858.0
2016-10-27 11:00:00,33.87,33.9,33.81,33.83,126288.0,26.5257,26.5492,26.4787,26.4944,126288.0
2016-10-27 11:05:00,33.82,33.86,33.79,33.8,353620.0,26.4865,26.5178,26.463,26.4709,353620.0
2016-10-27 11:10:00,33.8,33.81,33.75,33.75,184320.0,26.4709,26.4787,26.4317,26.4317,184320.0
2016-10-27 11:15:00,33.76,33.84,33.75,33.82,115790.0,26.4395,26.5022,26.4317,26.4865,115790.0
2016-10-27 11:20:00,33.82,33.84,33.76,33.76,133005.0,26.4865,26.5022,26.4395,26.4395,133005.0
2016-10-27 11:25:00,33.76,33.78,33.73,33.76,107779.0,26.4395,26.4552,26.416,26.4395,107779.0
2016-10-27 11:30:00,33.76,33.81,33.73,33.73,81967.0,26.4395,26.4787,26.416,26.416,81967.0
2016-10-27 11:35:00,33.74,33.76,33.71,33.75,55962.0,26.4239,26.4395,26.4004,26.4317,55962.0
2016-10-27 11:40:00,33.75,33.8,33.73,33.79,92805.0,26.4317,26.4709,26.416,26.463,92805.0
2016-10-27 11:45:00,33.79,33.82,33.74,33.77,102046.0,26.463,26.4865,26.4239,26.4474,102046.0
2016-10-27 11:50:00,33.78,33.81,33.77,33.81,46934.0,26.4552,26.4787,26.4474,26.4787,46934.0
2016-10-27 11:55:00,33.81,33.9,33.8,33.89,90662.0,26.4787,26.5492,26.4709,26.5413,90662.0
2016-10-27 12:00:00,33.89,33.9,33.86,33.89,73650.0,26.5413,26.5492,26.5178,26.5413,73650.0
2016-10-27 12:05:00,33.89,33.9,33.86,33.87,76846.0,26.5413,26.5492,26.5178,26.5257,76846.0
2016-10-27 12:10:00,33.86,33.9,33.85,33.89,87406.0,26.5178,26.5492,26.51,26.5413,87406.0
2016-10-27 12:15:00,33.89,33.92,33.85,33.9,116579.0,26.5413,26.5648,26.51,26.5492,116579.0
2016-10-27 12:20:00,33.89,33.92,33.87,33.91,116111.0,26.5413,26.5648,26.5257,26.557,116111.0
2016-10-27 12:25:00,33.9,33.96,33.9,33.93,113965.0,26.5492,26.5962,26.5492,26.5727,113965.0
2016-10-27 12:30:00,33.93,33.93,33.88,33.9,140473.0,26.5727,26.5727,26.5335,26.5492,140473.0
2016-10-27 12:35:00,33.9,33.92,33.85,33.86,114048.0,26.5492,26.5648,26.51,26.5178,114048.0
2016-10-27 12:40:00,33.87,33.89,33.84,33.84,73579.0,26.5257,26.5413,26.5022,26.5022,73579.0
2016-10-27 12:45:00,33.84,33.87,33.83,33.87,51196.0,26.5022,26.5257,26.4944,26.5257,51196.0
2016-10-27 12:50:00,33.86,33.89,33.84,33.88,74831.0,26.5178,26.5413,26.5022,26.5335,74831.0
2016-10-27 12:55:00,33.89,33.92,33.88,33.9,62966.0,26.5413,26.5648,26.5335,26.5492,62966.0
2016-10-27 13:00:00,33.9,33.93,33.89,33.91,71292.0,26.5492,26.5727,26.5413,26.557,71292.0
2016-10-27 13:05:00,33.91,33.91,33.85,33.87,53998.0,26.557,26.557,26.51,26.5257,53998.0
2016-10-27 13:10:00,33.87,33.89,33.85,33.87,49393.0,26.5257,26.5413,26.51,26.5257,49393.0
2016-10-27 13:15:00,33.87,33.9,33.86,33.88,35788.0,26.5257,26.5492,26.5178,26.5335,35788.0
2016-10-27 13:20:00,33.88,33.9,33.84,33.85,55109.0,26.5335,26.5492,26.5022,26.51,55109.0
2016-10-27 13:25:00,33.85,33.87,33.84,33.86,92292.0,26.51,26.5257,26.5022,26.5178,92292.0
2016-10-27 13:30:00,33.86,33.86,33.78,33.82,202776.0,26.5178,26.5178,26.4552,26.4865,202776.0
2016-10-27 13:35:00,33.83,33.92,33.83,33.92,114938.0,26.4944,26.5648,26.4944,26.5648,114938.0
2016-10-27 13:40:00,33.92,33.92,33.89,33.91,48132.0,26.5648,26.5648,26.5413,26.557,48132.0
2016-10-27 13:45:00,33.9,33.94,33.86,33.87,207563.0,26.5492,26.5805,26.5178,26.5257,207563.0
2016-10-27 13:50:00,33.87,33.92,33.87,33.91,78260.0,26.5257,26.5648,26.5257,26.557,78260.0
2016-10-27 13:55:00,33.91,33.94,33.89,33.89,77912.0,26.557,26.5805,26.5413,26.5413,77912.0
2016-10-27 14:00:00,33.9,33.93,33.89,33.92,67908.0,26.5492,26.5727,26.5413,26.5648,67908.0
2016-10-27 14:05:00,33.92,33.94,33.91,33.93,150987.0,26.5648,26.5805,26.557,26.5727,150987.0
2016-10-27 14:10:00,33.93,33.99,33.92,33.95,162935.0,26.5727,26.6197,26.5648,26.5883,162935.0
2016-10-27 14:15:00,33.95,33.98,33.94,33.95,103676.0,26.5883,26.6118,26.5805,26.5883,103676.0
2016-10-27 14:20:00,33.95,34.0,33.94,33.96,87504.0,26.5883,26.6275,26.5805,26.5962,87504.0
2016-10-27 14:25:00,33.96,34.01,33.96,33.98,155370.0,26.5962,26.6353,26.5962,26.6118,155370.0
2016-10-27 14:30:00,33.98,33.99,33.95,33.96,64861.0,26.6118,26.6197,26.5883,26.5962,64861.0
2016-10-27 14:35:00,33.95,34.0,33.94,33.99,127768.0,26.5883,26.6275,26.5805,26.6197,127768.0
2016-10-27 14:40:00,33.99,34.0,33.98,34.0,55783.0,26.6197,26.6275,26.6118,26.6275,55783.0
2016-10-27 14:45:00,34.0,34.0,33.96,33.98,158706.0,26.6275,26.6275,26.5962,26.6118,158706.0
2016-10-27 14:50:00,33.98,34.0,33.97,33.99,116277.0,26.6118,26.6275,26.604,26.6197,116277.0
2016-10-27 14:55:00,33.99,33.99,33.95,33.97,77108.0,26.6197,26.6197,26.5883,26.604,77108.0
2016-10-27 15:00:00,33.97,33.99,33.94,33.95,86546.0,26.604,26.6197,26.5805,26.5883,86546.0
2016-10-27 15:05:00,33.95,33.97,33.89,33.89,91627.0,26.5883,26.604,26.5413,26.5413,91627.0
2016-10-27 15:10:00,33.89,33.89,33.87,33.88,106517.0,26.5413,26.5413,26.5257,26.5335,106517.0
2016-10-27 15:15:00,33.87,33.88,33.82,33.84,205911.0,26.5257,26.5335,26.4865,26.5022,205911.0
2016-10-27 15:20:00,33.84,33.87,33.83,33.86,90802.0,26.5022,26.5257,26.4944,26.5178,90802.0
2016-10-27 15:25:00,33.86,33.93,33.85,33.91,300652.0,26.5178,26.5727,26.51,26.557,300652.0
2016-10-27 15:30:00,33.9,33.91,33.86,33.88,153843.0,26.5492,26.557,26.5178,26.5335,153843.0
2016-10-27 15:35:00,33.88,33.9,33.87,33.88,192679.0,26.5335,26.5492,26.5257,26.5335,192679.0
2016-10-27 15:40:00,33.89,33.91,33.88,33.9,193972.0,26.5413,26.557,26.5335,26.5492,193972.0
2016-10-27 15:45:00,33.9,33.91,33.85,33.87,245023.0,26.5492,26.557,26.51,26.5257,245023.0
2016-10-27 15:50:00,33.87,33.87,33.81,33.82,270440.0,26.5257,26.5257,26.4787,26.4865,270440.0
2016-10-27 15:55:00,33.82,33.84,33.8,33.83,483348.0,26.4865,26.5022,26.4709,26.4944,483348.0
2016-10-28 09:30:00,33.69,33.99,33.69,33.88,368245.0,26.3847,26.6197,26.3847,26.5335,368245.0
2016-10-28 09:35:00,33.88,34.03,33.86,34.01,176995.0,26.5335,26.651,26.5178,26.6353,176995.0
2016-10-28 09:40:00,34.0,34.01,33.93,34.0,119964.0,26.6275,26.6353,26.5727,26.6275,119964.0
2016-10-28 09:45:00,34.0,34.0,33.88,33.89,272054.0,26.6275,26.6275,26.5335,26.5413,272054.0
2016-10-28 09:50:00,33.9,33.93,33.84,33.88,120258.0,26.5492,26.5727,26.5022,26.5335,120258.0
2016-10-28 09:55:00,33.88,33.9,33.8,33.82,156888.0,26.5335,26.5492,26.4709,26.4865,156888.0
2016-10-28 10:00:00,33.82,33.83,33.7,33.74,153447.0,26.4865,26.4944,26.3925,26.4239,153447.0
2016-10-28 10:05:00,33.74,33.79,33.74,33.76,201198.0,26.4239,26.463,26.4239,26.4395,201198.0
2016-10-28 10:10:00,33.77,33.84,33.74,33.78,234086.0,26.4474,26.5022,26.4239,26.4552,234086.0
2016-10-28 10:15:00,33.78,33.81,33.74,33.77,99630.0,26.4552,26.4787,26.4239,26.4474,99630.0
2016-10-28 10:20:00,33.77,33.88,33.76,33.88,117875.0,26.4474,26.5335,26.4395,26.5335,117875.0
2016-10-28 10:25:00,33.87,33.88,33.85,33.85,143533.0,26.5257,26.5335,26.51,26.51,143533.0
2016-10-28 10:30:00,33.85,33.93,33.85,33.92,152322.0,26.51,26.5727,26.51,26.5648,152322.0
2016-10-28 10:35:00,33.92,33.92,33.85,33.9,143279.0,26.5648,26.5648,26.51,26.5492,143279.0
2016-10-28 10:40:00,33.9,33.9,33.85,33.86,49835.0,26.5492,26.5492,26.51,26.5178,49835.0
2016-10-28 10:45:00,33.86,33.87,33.81,33.82,61370.0,26.5178,26.5257,26.4787,26.4865,61370.0
2016-10-28 10:50:00,33.81,33.84,33.77,33.77,93595.0,26.4787,26.5022,26.4474,26.4474,93595.0
2016-10-28 10:55:00,33.78,33.78,33.74,33.74,126007.0,26.4552,26.4552,26.4239,26.4239,126007.0
2016-10-28 11:00:00,33.75,33.78,33.74,33.78,184251.0,26.4317,26.4552,26.4239,26.4552,184251.0
2016-10-28 11:05:00,33.77,33.79,33.74,33.75,65559.0,26.4474,26.463,26.4239,26.4317,65559.0
2016-10-28 11:10:00,33.74,33.76,33.72,33.76,114241.0,26.4239,26.4395,26.4082,26.4395,114241.0
2016-10-28 11:15:00,33.76,33.76,33.7,33.74,87908.0,26.4395,26.4395,26.3925,26.4239,87908.0
2016-10-28 11:20:00,33.74,33.76,33.72,33.73,61772.0,26.4239,26.4395,26.4082,26.416,61772.0
2016-10-28 11:25:00,33.73,33.74,33.7,33.71,125715.0,26.416,26.4239,26.3925,26.4004,125715.0
2016-10-28 11:30:00,33.7,33.74,33.7,33.7,80660.0,26.3925,26.4239,26.3925,26.3925,80660.0
2016-10-28 11:35:00,33.71,33.72,33.68,33.68,157182.0,26.4004,26.4082,26.3769,26.3769,157182.0
2016-10-28 11:40:00,33.69,33.72,33.68,33.72,84029.0,26.3847,26.4082,26.3769,26.4082,84029.0
2016-10-28 11:45:00,33.71,33.74,33.7,33.72,212292.0,26.4004,26.4239,26.3925,26.4082,212292.0
2016-10-28 11:50:00,33.72,33.73,33.7,33.7,48532.0,26.4082,26.416,26.3925,26.3925,48532.0
2016-10-28 11:55:00,33.7,33.72,33.69,33.71,141008.0,26.3925,26.4082,26.3847,26.4004,141008.0
2016-10-28 12:00:00,33.72,33.75,33.71,33.74,159291.0,26.4082,26.4317,26.4004,26.4239,159291.0
2016-10-28 12:05:00,33.74,33.79,33.74,33.78,57577.0,26.4239,26.463,26.4239,26.4552,57577.0
2016-10-28 12:10:00,33.78,33.79,33.77,33.79,46235.0,26.4552,26.463,26.4474,26.463,46235.0
2016-10-28 12:15:00,33.79,33.79,33.75,33.77,51738.0,26.463,26.463,26.4317,26.4474,51738.0
2016-10-28 12:20:00,33.77,33.79,33.75,33.76,133715.0,26.4474,26.463,26.4317,26.4395,133715.0
2016-10-28 12:25:00,33.77,33.79,33.7,33.71,77318.0,26.4474,26.463,26.3925,26.4004,77318.0
2016-10-28 12:30:00,33.71,33.73,33.69,33.7,27452.0,26.4004,26.416,26.3847,26.3925,27452.0
2016-10-28 12:35:00,33.7,33.72,33.69,33.7,20711.0,26.3925,26.4082,26.3847,26.3925,20711.0
2016-10-28 12:40:00,33.71,33.75,33.7,33.74,28433.0,26.4004,26.4317,26.3925,26.4239,28433.0
2016-10-28 12:45:00,33.75,33.78,33.74,33.78,40504.0,26.4317,26.4552,26.4239,26.4552,40504.0
2016-10-28 12:50:00,33.77,33.81,33.77,33.79,57180.0,26.4474,26.4787,26.4474,26.463,57180.0
2016-10-28 12:55:00,33.8,33.8,33.77,33.78,39619.0,26.4709,26.4709,26.4474,26.4552,39619.0
2016-10-28 13:00:00,33.78,33.79,33.63,33.64,80912.0,26.4552,26.463,26.3377,26.3456,80912.0
2016-10-28 13:05:00,33.64,33.65,33.51,33.51,85211.0,26.3456,26.3534,26.2437,26.2437,85211.0
2016-10-28 13:10:00,33.52,33.59,33.49,33.57,208148.0,26.2516,26.3064,26.2281,26.2907,208148.0
2016-10-28 13:15:00,33.57,33.61,33.51,33.56,234125.0,26.2907,26.3221,26.2437,26.2829,234125.0
2016-10-28 13:20:00,33.56,33.58,33.47,33.47,80792.0,26.2829,26.2986,26.2124,26.2124,80792.0
2016-10-28 13:25:00,33.47,33.54,33.46,33.53,45161.0,26.2124,26.2672,26.2046,26.2594,45161.0
2016-10-28 13:30:00,33.52,33.52,33.42,33.42,95740.0,26.2516,26.2516,26.1733,26.1733,95740.0
2016-10-28 13:35:00,33.43,33.44,33.25,33.28,150309.0,26.1811,26.1889,26.0401,26.0636,150309.0
2016-10-28 13:40:00,33.28,33.43,33.26,33.4,164641.0,26.0636,26.1811,26.0479,26.1576,164641.0
2016-10-28 13:45:00,33.4,33.4,33.32,33.34,53391.0,26.1576,26.1576,26.0949,26.1106,53391.0
2016-10-28 13:50:00,33.34,33.34,33.27,33.31,77005.0,26.1106,26.1106,26.0558,26.0871,77005.0
2016-10-28 13:55:00,33.31,33.31,33.19,33.2,95940.0,26.0871,26.0871,25.9931,26.001,95940.0
2016-10-28 14:00:00,33.2,33.29,33.2,33.25,61696.0,26.001,26.0714,26.001,26.0401,61696.0
2016-10-28 14:05:00,33.26,33.26,33.17,33.23,148129.0,26.0479,26.0479,25.9775,26.0245,148129.0
2016-10-28 14:10:00,33.23,33.28,33.19,33.27,71077.0,26.0245,26.0636,25.9931,26.0558,71077.0
2016-10-28 14:15:00,33.28,33.42,33.26,33.41,171230.0,26.0636,26.1733,26.0479,26.1654,171230.0
2016-10-28 14:20:00,33.41,33.53,33.4,33.52,93844.0,26.1654,26.2594,26.1576,26.2516,93844.0
2016-10-28 14:25:00,33.52,33.55,33.46,33.52,136115.0,26.2516,26.2751,26.2046,26.2516,136115.0
2016-10-28 14:30:00,33.53,33.56,33.45,33.53,133574.0,26.2594,26.2829,26.1967,26.2594,133574.0
2016-10-28 14:35:00,33.52,33.53,33.48,33.5,81046.0,26.2516,26.2594,26.2202,26.2359,81046.0
2016-10-28 14:40:00,33.5,33.51,33.38,33.4,130834.0,26.2359,26.2437,26.1419,26.1576,130834.0
2016-10-28 14:45:00,33.4,33.45,33.39,33.42,79986.0,26.1576,26.1967,26.1498,26.1733,79986.0
2016-10-28 14:50:00,33.42,33.48,33.41,33.46,45291.0,26.1733,26.2202,26.1654,26.2046,45291.0
2016-10-28 14:55:00,33.46,33.55,33.45,33.55,76475.0,26.2046,26.2751,26.1967,26.2751,76475.0
2016-10-28 15:00:00,33.54,33.55,33.49,33.49,62247.0,26.2672,26.2751,26.2281,26.2281,62247.0
2016-10-28 15:05:00,33.49,33.52,33.46,33.49,47023.0,26.2281,26.2516,26.2046,26.2281,47023.0
2016-10-28 15:10:00,33.5,33.51,33.46,33.48,62018.0,26.2359,26.2437,26.2046,26.2202,62018.0
2016-10-28 15:15:00,33.48,33.51,33.45,33.51,79898.0,26.2202,26.2437,26.1967,26.2437,79898.0
2016-10-28 15:20:00,33.51,33.57,33.5,33.55,105779.0,26.2437,26.2907,26.2359,26.2751,105779.0
2016-10-28 15:25:00,33.55,33.66,33.55,33.64,117314.0,26.2751,26.3612,26.2751,26.3456,117314.0
2016-10-28 15:30:00,33.64,33.64,33.59,33.62,134794.0,26.3456,26.3456,26.3064,26.3299,134794.0
2016-10-28 15:35:00,33.61,33.62,33.56,33.59,107754.0,26.3221,26.3299,26.2829,26.3064,107754.0
2016-10-28 15:40:00,33.59,33.59,33.49,33.54,137830.0,26.3064,26.3064,26.2281,26.2672,137830.0
2016-10-28 15:45:00,33.54,33.56,33.5,33.53,260320.0,26.2672,26.2829,26.2359,26.2594,260320.0
2016-10-28 15:50:00,33.52,33.55,33.49,33.51,271062.0,26.2516,26.2751,26.2281,26.2437,271062.0
2016-10-28 15:55:00,33.51,33.57,33.49,33.53,423488.0,26.2437,26.2907,26.2281,26.2594,423488.0
2016-10-31 09:30:00,33.71,33.8,33.63,33.8,240001.0,26.4004,26.4709,26.3377,26.4709,240001.0
2016-10-31 09:35:00,33.8,33.88,33.8,33.83,165482.0,26.4709,26.5335,26.4709,26.4944,165482.0
2016-10-31 09:40:00,33.83,33.87,33.75,33.76,170537.0,26.4944,26.5257,26.4317,26.4395,170537.0
2016-10-31 09:45:00,33.76,33.83,33.71,33.79,164020.0,26.4395,26.4944,26.4004,26.463,164020.0
2016-10-31 09:50:00,33.78,33.78,33.68,33.73,172158.0,26.4552,26.4552,26.3769,26.416,172158.0
2016-10-31 09:55:00,33.72,33.76,33.69,33.71,109891.0,26.4082,26.4395,26.3847,26.4004,109891.0
2016-10-31 10:00:00,33.7,33.75,33.69,33.74,78537.0,26.3925,26.4317,26.3847,26.4239,78537.0
2016-10-31 10:05:00,33.74,33.77,33.71,33.76,60632.0,26.4239,26.4474,26.4004,26.4395,60632.0
2016-10-31 10:10:00,33.75,33.78,33.73,33.75,94318.0,26.4317,26.4552,26.416,26.4317,94318.0
2016-10-31 10:15:00,33.75,33.81,33.75,33.76,93847.0,26.4317,26.4787,26.4317,26.4395,93847.0
2016-10-31 10:20:00,33.75,33.78,33.73,33.76,61728.0,26.4317,26.4552,26.416,26.4395,61728.0
2016-10-31 10:25:00,33.76,33.82,33.75,33.82,75828.0,26.4395,26.4865,26.4317,26.4865,75828.0
2016-10-31 10:30:00,33.82,33.83,33.69,33.69,213180.0,26.4865,26.4944,26.3847,26.3847,213180.0
2016-10-31 10:35:00,33.69,33.73,33.6,33.61,209304.0,26.3847,26.416,26.3142,26.3221,209304.0
2016-10-31 10:40:00,33.6,33.64,33.58,33.6,115422.0,26.3142,26.3456,26.2986,26.3142,115422.0
2016-10-31 10:45:00,33.61,33.67,33.58,33.6,82233.0,26.3221,26.369,26.2986,26.3142,82233.0
2016-10-31 10:50:00,33.61,33.64,33.58,33.63,86750.0,26.3221,26.3456,26.2986,26.3377,86750.0
2016-10-31 10:55:00,33.63,33.64,33.5,33.52,138554.0,26.3377,26.3456,26.2359,26.2516,138554.0
2016-10-31 11:00:00,33.52,33.59,33.49,33.59,79860.0,26.2516,26.3064,26.2281,26.3064,79860.0
2016-10-31 11:05:00,33.59,33.61,33.57,33.59,65307.0,26.3064,26.3221,26.2907,26.3064,65307.0
2016-10-31 11:10:00,33.59,33.61,33.57,33.59,58122.0,26.3064,26.3221,26.2907,26.3064,58122.0
2016-10-31 11:15:00,33.6,33.67,33.59,33.67,59315.0,26.3142,26.369,26.3064,26.369,59315.0
2016-10-31 11:20:00,33.67,33.68,33.63,33.66,56098.0,26.369,26.3769,26.3377,26.3612,56098.0
2016-10-31 11:25:00,33.66,33.73,33.64,33.73,84952.0,26.3612,26.416,26.3456,26.416,84952.0
2016-10-31 11:30:00,33.73,33.77,33.72,33.74,62394.0,26.416,26.4474,26.4082,26.4239,62394.0
2016-10-31 11:35:00,33.74,33.75,33.7,33.73,36216.0,26.4239,26.4317,26.3925,26.416,36216.0
2016-10-31 11:40:00,33.73,33.76,33.7,33.71,36734.0,26.416,26.4395,26.3925,26.4004,36734.0
2016-10-31 11:45:00,33.72,33.76,33.71,33.74,29200.0,26.4082,26.4395,26.4004,26.4239,29200.0
2016-10-31 11:50:00,33.74,33.76,33.68,33.68,98733.0,26.4239,26.4395,26.3769,26.3769,98733.0
2016-10-31 11:55:00,33.69,33.74,33.68,33.74,37914.0,26.3847,26.4239,26.3769,26.4239,37914.0
2016-10-31 12:00:00,33.74,33.77,33.7,33.74,76813.0,26.4239,26.4474,26.3925,26.4239,76813.0
2016-10-31 12:05:00,33.75,33.79,33.74,33.75,51006.0,26.4317,26.463,26.4239,26.4317,51006.0
2016-10-31 12:10:00,33.75,33.79,33.74,33.77,30160.0,26.4317,26.463,26.4239,26.4474,30160.0
2016-10-31 12:15:00,33.78,33.8,33.75,33.78,40878.0,26.4552,26.4709,26.4317,26.4552,40878.0
2016-10-31 12:20:00,33.79,33.8,33.72,33.75,47108.0,26.463,26.4709,26.4082,26.4317,47108.0
2016-10-31 12:25:00,33.75,33.78,33.75,33.76,70406.0,26.4317,26.4552,26.4317,26.4395,70406.0
2016-10-31 12:30:00,33.76,33.77,33.71,33.74,59759.0,26.4395,26.4474,26.4004,26.4239,59759.0
2016-10-31 12:35:00,33.73,33.76,33.69,33.71,41920.0,26.416,26.4395,26.3847,26.4004,41920.0
2016-10-31 12:40:00,33.72,33.74,33.7,33.73,31636.0,26.4082,26.4239,26.3925,26.416,31636.0
2016-10-31 12:45:00,33.72,33.73,33.69,33.72,46059.0,26.4082,26.416,26.3847,26.4082,46059.0
2016-10-31 12:50:00,33.72,33.73,33.7,33.72,34760.0,26.4082,26.416,26.3925,26.4082,34760.0
2016-10-31 12:55:00,33.73,33.75,33.71,33.72,41203.0,26.416,26.4317,26.4004,26.4082,41203.0
2016-10-31 13:00:00,33.72,33.74,33.71,33.73,34474.0,26.4082,26.4239,26.4004,26.416,34474.0
2016-10-31 13:05:00,33.72,33.74,33.66,33.68,80291.0,26.4082,26.4239,26.3612,26.3769,80291.0
2016-10-31 13:10:00,33.67,33.71,33.66,33.71,48743.0,26.369,26.4004,26.3612,26.4004,48743.0
2016-10-31 13:15:00,33.7,33.72,33.66,33.66,36572.0,26.3925,26.4082,26.3612,26.3612,36572.0
2016-10-31 13:20:00,33.67,33.71,33.67,33.67,46916.0,26.369,26.4004,26.369,26.369,46916.0
2016-10-31 13:25:00,33.68,33.68,33.64,33.67,35420.0,26.3769,26.3769,26.3456,26.369,35420.0
2016-10-31 13:30:00,33.67,33.7,33.66,33.69,50432.0,26.369,26.3925,26.3612,26.3847,50432.0
2016-10-31 13:35:00,33.69,33.71,33.68,33.7,36152.0,26.3847,26.4004,26.3769,26.3925,36152.0
2016-10-31 13:40:00,33.7,33.71,33.66,33.69,32177.0,26.3925,26.4004,26.3612,26.3847,32177.0
2016-10-31 13:45:00,33.7,33.71,33.68,33.71,30600.0,26.3925,26.4004,26.3769,26.4004,30600.0
2016-10-31 13:50:00,33.71,33.73,33.69,33.7,36737.0,26.4004,26.416,26.3847,26.3925,36737.0
2016-10-31 13:55:00,33.7,33.7,33.66,33.66,54950.0,26.3925,26.3925,26.3612,26.3612,54950.0
2016-10-31 14:00:00,33.67,33.69,33.65,33.66,58708.0,26.369,26.3847,26.3534,26.3612,58708.0
2016-10-31 14:05:00,33.66,33.68,33.64,33.65,41186.0,26.3612,26.3769,26.3456,26.3534,41186.0
2016-10-31 14:10:00,33.66,33.66,33.59,33.61,87611.0,26.3612,26.3612,26.3064,26.3221,87611.0
2016-10-31 14:15:00,33.61,33.65,33.6,33.61,70900.0,26.3221,26.3534,26.3142,26.3221,70900.0
2016-10-31 14:20:00,33.61,33.65,33.59,33.6,58567.0,26.3221,26.3534,26.3064,26.3142,58567.0
2016-10-31 14:25:00,33.6,33.61,33.56,33.58,61065.0,26.3142,26.3221,26.2829,26.2986,61065.0
2016-10-31 14:30:00,33.58,33.6,33.57,33.59,55341.0,26.2986,26.3142,26.2907,26.3064,55341.0
2016-10-31 14:35:00,33.58,33.62,33.58,33.61,69886.0,26.2986,26.3299,26.2986,26.3221,69886.0
2016-10-31 14:40:00,33.61,33.65,33.6,33.63,278788.0,26.3221,26.3534,26.3142,26.3377,278788.0
2016-10-31 14:45:00,33.64,33.65,33.6,33.61,76391.0,26.3456,26.3534,26.3142,26.3221,76391.0
2016-10-31 14:50:00,33.61,33.67,33.6,33.66,73321.0,26.3221,26.369,26.3142,26.3612,73321.0
2016-10-31 14:55:00,33.67,33.68,33.64,33.65,119343.0,26.369,26.3769,26.3456,26.3534,119343.0
2016-10-31 15:00:00,33.64,33.69,33.63,33.68,105286.0,26.3456,26.3847,26.3377,26.3769,105286.0
2016-10-31 15:05:00,33.68,33.69,33.66,33.69,76921.0,26.3769,26.3847,26.3612,26.3847,76921.0
2016-10-31 15:10:00,33.69,33.72,33.68,33.7,64884.0,26.3847,26.4082,26.3769,26.3925,64884.0
2016-10-31 15:15:00,33.7,33.72,33.66,33.66,134765.0,26.3925,26.4082,26.3612,26.3612,134765.0
2016-10-31 15:20:00,33.67,33.7,33.67,33.69,66625.0,26.369,26.3925,26.369,26.3847,66625.0
2016-10-31 15:25:00,33.68,33.72,33.67,33.72,193771.0,26.3769,26.4082,26.369,26.4082,193771.0
2016-10-31 15:30:00,33.72,33.75,33.68,33.7,164959.0,26.4082,26.4317,26.3769,26.3925,164959.0
2016-10-31 15:35:00,33.7,33.71,33.68,33.7,106045.0,26.3925,26.4004,26.3769,26.3925,106045.0
2016-10-31 15:40:00,33.71,33.71,33.66,33.7,177643.0,26.4004,26.4004,26.3612,26.3925,177643.0
2016-10-31 15:45:00,33.7,33.71,33.67,33.7,251062.0,26.3925,26.4004,26.369,26.3925,251062.0
2016-10-31 15:50:00,33.7,33.7,33.64,33.64,164932.0,26.3925,26.3925,26.3456,26.3456,164932.0
2016-10-31 15:55:00,33.64,33.65,33.55,33.57,566492.0,26.3456,26.3534,26.2751,26.2907,566492.0
2016-11-01 09:30:00,33.68,33.83,33.68,33.79,160584.0,26.3769,26.4944,26.3769,26.463,160584.0
2016-11-01 09:35:00,33.79,33.83,33.77,33.8,150771.0,26.463,26.4944,26.4474,26.4709,150771.0
2016-11-01 09:40:00,33.8,33.8,33.68,33.7,98543.0,26.4709,26.4709,26.3769,26.3925,98543.0
2016-11-01 09:45:00,33.7,33.73,33.67,33.67,63797.0,26.3925,26.416,26.369,26.369,63797.0
2016-11-01 09:50:00,33.67,33.67,33.6,33.62,80321.0,26.369,26.369,26.3142,26.3299,80321.0
2016-11-01 09:55:00,33.62,33.69,33.61,33.65,49269.0,26.3299,26.3847,26.3221,26.3534,49269.0
2016-11-01 10:00:00,33.66,33.68,33.59,33.66,93444.0,26.3612,26.3769,26.3064,26.3612,93444.0
2016-11-01 10:05:00,33.66,33.69,33.62,33.66,79680.0,26.3612,26.3847,26.3299,26.3612,79680.0
2016-11-01 10:10:00,33.65,33.66,33.57,33.62,88103.0,26.3534,26.3612,26.2907,26.3299,88103.0
2016-11-01 10:15:00,33.62,33.65,33.59,33.65,56983.0,26.3299,26.3534,26.3064,26.3534,56983.0
2016-11-01 10:20:00,33.64,33.65,33.59,33.62,48658.0,26.3456,26.3534,26.3064,26.3299,48658.0
2016-11-01 10:25:00,33.61,33.63,33.54,33.56,52011.0,26.3221,26.3377,26.2672,26.2829,52011.0
2016-11-01 10:30:00,33.55,33.59,33.53,33.57,62757.0,26.2751,26.3064,26.2594,26.2907,62757.0
2016-11-01 10:35:00,33.56,33.57,33.44,33.45,98383.0,26.2829,26.2907,26.1889,26.1967,98383.0
2016-11-01 10:40:00,33.46,33.5,33.45,33.47,69035.0,26.2046,26.2359,26.1967,26.2124,69035.0
2016-11-01 10:45:00,33.47,33.47,33.42,33.45,63695.0,26.2124,26.2124,26.1733,26.1967,63695.0
2016-11-01 10:50:00,33.44,33.46,33.42,33.45,77791.0,26.1889,26.2046,26.1733,26.1967,77791.0
2016-11-01 10:55:00,33.46,33.56,33.45,33.55,92654.0,26.2046,26.2829,26.1967,26.2751,92654.0
2016-11-01 11:00:00,33.55,33.56,33.47,33.52,66256.0,26.2751,26.2829,26.2124,26.2516,66256.0
2016-11-01 11:05:00,33.52,33.55,33.5,33.52,48633.0,26.2516,26.2751,26.2359,26.2516,48633.0
2016-11-01 11:10:00,33.52,33.53,33.47,33.48,67873.0,26.2516,26.2594,26.2124,26.2202,67873.0
2016-11-01 11:15:00,33.48,33.5,33.46,33.48,48349.0,26.2202,26.2359,26.2046,26.2202,48349.0
2016-11-01 11:20:00,33.49,33.49,33.4,33.44,171227.0,26.2281,26.2281,26.1576,26.1889,171227.0
2016-11-01 11:25:00,33.44,33.51,33.44,33.47,78525.0,26.1889,26.2437,26.1889,26.2124,78525.0
2016-11-01 11:30:00,33.48,33.48,33.38,33.46,59933.0,26.2202,26.2202,26.1419,26.2046,59933.0
2016-11-01 11:35:00,33.45,33.49,33.43,33.48,47182.0,26.1967,26.2281,26.1811,26.2202,47182.0
2016-11-01 11:40:00,33.47,33.49,33.41,33.48,52080.0,26.2124,26.2281,26.1654,26.2202,52080.0
2016-11-01 11:45:00,33.47,33.5,33.44,33.44,49216.0,26.2124,26.2359,26.1889,26.1889,49216.0
2016-11-01 11:50:00,33.44,33.47,33.41,33.44,58246.0,26.1889,26.2124,26.1654,26.1889,58246.0
2016-11-01 11:55:00,33.43,33.44,33.37,33.4,86973.0,26.1811,26.1889,26.1341,26.1576,86973.0
2016-11-01 12:00:00,33.41,33.43,33.38,33.43,56899.0,26.1654,26.1811,26.1419,26.1811,56899.0
2016-11-01 12:05:00,33.43,33.43,33.32,33.32,298328.0,26.1811,26.1811,26.0949,26.0949,298328.0
2016-11-01 12:10:00,33.32,33.33,33.26,33.32,111558.0,26.0949,26.1028,26.0479,26.0949,111558.0
2016-11-01 12:15:00,33.32,33.32,33.21,33.24,94081.0,26.0949,26.0949,26.0088,26.0323,94081.0
2016-11-01 12:20:00,33.24,33.25,33.19,33.22,63405.0,26.0323,26.0401,25.9931,26.0166,63405.0
2016-11-01 12:25:00,33.23,33.24,33.16,33.16,59449.0,26.0245,26.0323,25.9696,25.9696,59449.0
2016-11-01 12:30:00,33.16,33.24,33.16,33.24,59722.0,25.9696,26.0323,25.9696,26.0323,59722.0
2016-11-01 12:35:00,33.23,33.24,33.2,33.21,60439.0,26.0245,26.0323,26.001,26.0088,60439.0
2016-11-01 12:40:00,33.21,33.24,33.18,33.22,138160.0,26.0088,26.0323,25.9853,26.0166,138160.0
2016-11-01 12:45:00,33.21,33.21,33.14,33.14,70333.0,26.0088,26.0088,25.954,25.954,70333.0
2016-11-01 12:50:00,33.14,33.19,33.12,33.18,60966.0,25.954,25.9931,25.9383,25.9853,60966.0
2016-11-01 12:55:00,33.19,33.24,33.18,33.24,54819.0,25.9931,26.0323,25.9853,26.0323,54819.0
2016-11-01 13:00:00,33.24,33.26,33.22,33.23,63065.0,26.0323,26.0479,26.0166,26.0245,63065.0
2016-11-01 13:05:00,33.23,33.27,33.2,33.27,68035.0,26.0245,26.0558,26.001,26.0558,68035.0
2016-11-01 13:10:00,33.27,33.31,33.22,33.27,107928.0,26.0558,26.0871,26.0166,26.0558,107928.0
2016-11-01 13:15:00,33.27,33.29,33.22,33.25,87165.0,26.0558,26.0714,26.0166,26.0401,87165.0
2016-11-01 13:20:00,33.24,33.26,33.19,33.25,87772.0,26.0323,26.0479,25.9931,26.0401,87772.0
2016-11-01 13:25:00,33.25,33.3,33.24,33.29,60305.0,26.0401,26.0793,26.0323,26.0714,60305.0
2016-11-01 13:30:00,33.29,33.29,33.21,33.23,47897.0,26.0714,26.0714,26.0088,26.0245,47897.0
2016-11-01 13:35:00,33.23,33.24,33.15,33.17,54356.0,26.0245,26.0323,25.9618,25.9775,54356.0
2016-11-01 13:40:00,33.17,33.18,33.09,33.13,71012.0,25.9775,25.9853,25.9148,25.9461,71012.0
2016-11-01 13:45:00,33.13,33.13,33.09,33.12,195243.0,25.9461,25.9461,25.9148,25.9383,195243.0
2016-11-01 13:50:00,33.12,33.16,33.1,33.12,75121.0,25.9383,25.9696,25.9226,25.9383,75121.0
2016-11-01 13:55:00,33.12,33.17,33.12,33.14,55903.0,25.9383,25.9775,25.9383,25.954,55903.0
2016-11-01 14:00:00,33.13,33.15,33.08,33.14,80389.0,25.9461,25.9618,25.907,25.954,80389.0
2016-11-01 14:05:00,33.14,33.15,33.07,33.1,99129.0,25.954,25.9618,25.8991,25.9226,99129.0
2016-11-01 14:10:00,33.1,33.13,33.04,33.05,75971.0,25.9226,25.9461,25.8757,25.8835,75971.0
2016-11-01 14:15:00,33.05,33.06,32.94,32.94,210181.0,25.8835,25.8913,25.7973,25.7973,210181.0
2016-11-01 14:20:00,32.95,32.97,32.91,32.95,199191.0,25.8052,25.8208,25.7738,25.8052,199191.0
2016-11-01 14:25:00,32.96,33.12,32.95,33.08,184252.0,25.813,25.9383,25.8052,25.907,184252.0
2016-11-01 14:30:00,33.08,33.18,33.07,33.14,128413.0,25.907,25.9853,25.8991,25.954,128413.0
2016-11-01 14:35:00,33.13,33.17,33.09,33.14,108518.0,25.9461,25.9775,25.9148,25.954,108518.0
2016-11-01 14:40:00,33.14,33.16,33.07,33.1,90909.0,25.954,25.9696,25.8991,25.9226,90909.0
2016-11-01 14:45:00,33.1,33.12,33.05,33.05,63262.0,25.9226,25.9383,25.8835,25.8835,63262.0
2016-11-01 14:50:00,33.06,33.13,33.05,33.13,78977.0,25.8913,25.9461,25.8835,25.9461,78977.0
2016-11-01 14:55:00,33.13,33.16,33.06,33.08,63152.0,25.9461,25.9696,25.8913,25.907,63152.0
2016-11-01 15:00:00,33.06,33.12,33.02,33.09,80534.0,25.8913,25.9383,25.86,25.9148,80534.0
2016-11-01 15:05:00,33.09,33.14,33.06,33.12,53706.0,25.9148,25.954,25.8913,25.9383,53706.0
2016-11-01 15:10:00,33.12,33.12,33.06,33.09,84726.0,25.9383,25.9383,25.8913,25.9148,84726.0
2016-11-01 15:15:00,33.09,33.21,33.06,33.18,110001.0,25.9148,26.0088,25.8913,25.9853,110001.0
2016-11-01 15:20:00,33.19,33.21,33.16,33.19,129817.0,25.9931,26.0088,25.9696,25.9931,129817.0
2016-11-01 15:25:00,33.2,33.24,33.19,33.23,142776.0,26.001,26.0323,25.9931,26.0245,142776.0
2016-11-01 15:30:00,33.25,33.28,33.2,33.22,148351.0,26.0401,26.0636,26.001,26.0166,148351.0
2016-11-01 15:35:00,33.22,33.29,33.19,33.29,190950.0,26.0166,26.0714,25.9931,26.0714,190950.0
2016-11-01 15:40:00,33.28,33.31,33.24,33.29,183846.0,26.0636,26.0871,26.0323,26.0714,183846.0
2016-11-01 15:45:00,33.28,33.37,33.28,33.33,234018.0,26.0636,26.1341,26.0636,26.1028,234018.0
2016-11-01 15:50:00,33.33,33.35,33.27,33.35,237030.0,26.1028,26.1184,26.0558,26.1184,237030.0
2016-11-01 15:55:00,33.35,33.37,33.32,33.36,377414.0,26.1184,26.1341,26.0949,26.1263,377414.0
2016-11-02 09:30:00,33.12,33.17,32.98,32.99,172241.0,25.9383,25.9775,25.8287,25.8365,172241.0
2016-11-02 09:35:00,32.99,33.15,32.97,33.02,120512.0,25.8365,25.9618,25.8208,25.86,120512.0
2016-11-02 09:40:00,33.03,33.06,32.96,33.04,100029.0,25.8678,25.8913,25.813,25.8757,100029.0
2016-11-02 09:45:00,33.03,33.11,33.02,33.07,114234.0,25.8678,25.9305,25.86,25.8991,114234.0
2016-11-02 09:50:00,33.08,33.1,33.0,33.01,114744.0,25.907,25.9226,25.8443,25.8522,114744.0
2016-11-02 09:55:00,33.01,33.06,33.0,33.04,161703.0,25.8522,25.8913,25.8443,25.8757,161703.0
2016-11-02 10:00:00,33.03,33.1,32.99,33.08,117259.0,25.8678,25.9226,25.8365,25.907,117259.0
2016-11-02 10:05:00,33.08,33.08,33.0,33.03,76021.0,25.907,25.907,25.8443,25.8678,76021.0
2016-11-02 10:10:00,33.03,33.03,32.99,33.01,55157.0,25.8678,25.8678,25.8365,25.8522,55157.0
2016-11-02 10:15:00,33.01,33.04,32.94,32.95,67961.0,25.8522,25.8757,25.7973,25.8052,67961.0
2016-11-02 10:20:00,32.95,32.95,32.84,32.85,167309.0,25.8052,25.8052,25.719,25.7269,167309.0
2016-11-02 10:25:00,32.85,32.91,32.83,32.91,105954.0,25.7269,25.7738,25.7112,25.7738,105954.0
2016-11-02 10:30:00,32.91,32.92,32.79,32.8,152965.0,25.7738,25.7817,25.6799,25.6877,152965.0
2016-11-02 10:35:00,32.8,32.89,32.77,32.89,110098.0,25.6877,25.7582,25.6642,25.7582,110098.0
2016-11-02 10:40:00,32.89,32.96,32.86,32.93,109865.0,25.7582,25.813,25.7347,25.7895,109865.0
2016-11-02 10:45:00,32.94,32.97,32.87,32.94,85402.0,25.7973,25.8208,25.7425,25.7973,85402.0
2016-11-02 10:50:00,32.94,32.94,32.8,32.83,81353.0,25.7973,25.7973,25.6877,25.7112,81353.0
2016-11-02 10:55:00,32.83,32.84,32.77,32.77,55528.0,25.7112,25.719,25.6642,25.6642,55528.0
2016-11-02 11:00:00,32.77,32.88,32.76,32.87,109601.0,25.6642,25.7503,25.6564,25.7425,109601.0
2016-11-02 11:05:00,32.87,32.9,32.84,32.89,56036.0,25.7425,25.766,25.719,25.7582,56036.0
2016-11-02 11:10:00,32.89,32.99,32.86,32.98,47347.0,25.7582,25.8365,25.7347,25.8287,47347.0
2016-11-02 11:15:00,32.98,33.0,32.96,32.96,95972.0,25.8287,25.8443,25.813,25.813,95972.0
2016-11-02 11:20:00,32.97,32.97,32.89,32.91,99560.0,25.8208,25.8208,25.7582,25.7738,99560.0
2016-11-02 11:25:00,32.91,32.95,32.9,32.94,47040.0,25.7738,25.8052,25.766,25.7973,47040.0
2016-11-02 11:30:00,32.94,32.97,32.91,32.94,46837.0,25.7973,25.8208,25.7738,25.7973,46837.0
2016-11-02 11:35:00,32.95,32.95,32.89,32.93,46786.0,25.8052,25.8052,25.7582,25.7895,46786.0
2016-11-02 11:40:00,32.93,32.94,32.89,32.92,53582.0,25.7895,25.7973,25.7582,25.7817,53582.0
2016-11-02 11:45:00,32.92,32.99,32.92,32.98,43189.0,25.7817,25.8365,25.7817,25.8287,43189.0
2016-11-02 11:50:00,32.99,33.02,32.97,32.99,70062.0,25.8365,25.86,25.8208,25.8365,70062.0
2016-11-02 11:55:00,32.98,33.03,32.97,32.98,62939.0,25.8287,25.8678,25.8208,25.8287,62939.0
2016-11-02 12:00:00,32.99,33.01,32.97,32.98,39417.0,25.8365,25.8522,25.8208,25.8287,39417.0
2016-11-02 12:05:00,32.98,32.99,32.95,32.96,57308.0,25.8287,25.8365,25.8052,25.813,57308.0
2016-11-02 12:10:00,32.96,32.98,32.93,32.97,87218.0,25.813,25.8287,25.7895,25.8208,87218.0
2016-11-02 12:15:00,32.96,33.0,32.95,33.0,33199.0,25.813,25.8443,25.8052,25.8443,33199.0
2016-11-02 12:20:00,33.0,33.0,32.95,32.98,31116.0,25.8443,25.8443,25.8052,25.8287,31116.0
2016-11-02 12:25:00,32.98,33.01,32.97,33.0,31144.0,25.8287,25.8522,25.8208,25.8443,31144.0
2016-11-02 12:30:00,33.0,33.0,32.97,32.98,23638.0,25.8443,25.8443,25.8208,25.8287,23638.0
2016-11-02 12:35:00,32.98,33.03,32.98,33.01,45975.0,25.8287,25.8678,25.8287,25.8522,45975.0
2016-11-02 12:40:00,33.01,33.04,33.0,33.01,30870.0,25.8522,25.8757,25.8443,25.8522,30870.0
2016-11-02 12:45:00,33.0,33.02,32.98,33.02,38121.0,25.8443,25.86,25.8287,25.86,38121.0
2016-11-02 12:50:00,33.02,33.03,32.98,33.0,32468.0,25.86,25.8678,25.8287,25.8443,32468.0
2016-11-02 12:55:00,33.0,33.04,33.0,33.02,32714.0,25.8443,25.8757,25.8443,25.86,32714.0
2016-11-02 13:00:00,33.02,33.07,33.0,33.01,66416.0,25.86,25.8991,25.8443,25.8522,66416.0
2016-11-02 13:05:00,33.01,33.01,32.96,32.97,34632.0,25.8522,25.8522,25.813,25.8208,34632.0
2016-11-02 13:10:00,32.97,32.98,32.89,32.91,34593.0,25.8208,25.8287,25.7582,25.7738,34593.0
2016-11-02 13:15:00,32.9,32.91,32.84,32.85,39544.0,25.766,25.7738,25.719,25.7269,39544.0
2016-11-02 13:20:00,32.85,32.87,32.83,32.85,55235.0,25.7269,25.7425,25.7112,25.7269,55235.0
2016-11-02 13:25:00,32.85,32.9,32.84,32.88,47362.0,25.7269,25.766,25.719,25.7503,47362.0
2016-11-02 13:30:00,32.88,32.9,32.82,32.82,62253.0,25.7503,25.766,25.7034,25.7034,62253.0
2016-11-02 13:35:00,32.83,32.84,32.77,32.78,124443.0,25.7112,25.719,25.6642,25.672,124443.0
2016-11-02 13:40:00,32.78,32.84,32.76,32.84,78914.0,25.672,25.719,25.6564,25.719,78914.0
2016-11-02 13:45:00,32.84,32.86,32.82,32.84,62871.0,25.719,25.7347,25.7034,25.719,62871.0
2016-11-02 13:50:00,32.84,32.86,32.82,32.84,98112.0,25.719,25.7347,25.7034,25.719,98112.0
2016-11-02 13:55:00,32.84,32.94,32.83,32.92,123994.0,25.719,25.7973,25.7112,25.7817,123994.0
2016-11-02 14:00:00,32.91,33.0,32.84,32.92,121448.0,25.7738,25.8443,25.719,25.7817,121448.0
2016-11-02 14:05:00,32.91,32.92,32.73,32.74,122464.0,25.7738,25.7817,25.6329,25.6407,122464.0
2016-11-02 14:10:00,32.75,32.94,32.74,32.93,118403.0,25.6485,25.7973,25.6407,25.7895,118403.0
2016-11-02 14:15:00,32.92,32.99,32.86,32.97,167986.0,25.7817,25.8365,25.7347,25.8208,167986.0
2016-11-02 14:20:00,32.97,33.04,32.92,33.01,161810.0,25.8208,25.8757,25.7817,25.8522,161810.0
2016-11-02 14:25:00,33.01,33.02,32.93,32.96,213307.0,25.8522,25.86,25.7895,25.813,213307.0
2016-11-02 14:30:00,32.95,33.0,32.91,32.98,109939.0,25.8052,25.8443,25.7738,25.8287,109939.0
2016-11-02 14:35:00,32.98,33.0,32.93,32.95,194953.0,25.8287,25.8443,25.7895,25.8052,194953.0
2016-11-02 14:40:00,32.96,32.98,32.93,32.97,53531.0,25.813,25.8287,25.7895,25.8208,53531.0
2016-11-02 14:45:00,32.97,33.0,32.9,32.95,78713.0,25.8208,25.8443,25.766,25.8052,78713.0
2016-11-02 14:50:00,32.94,32.95,32.87,32.9,87293.0,25.7973,25.8052,25.7425,25.766,87293.0
2016-11-02 14:55:00,32.89,32.97,32.88,32.88,101892.0,25.7582,25.8208,25.7503,25.7503,101892.0
2016-11-02 15:00:00,32.89,32.96,32.86,32.95,85393.0,25.7582,25.813,25.7347,25.8052,85393.0
2016-11-02 15:05:00,32.96,32.97,32.92,32.97,110544.0,25.813,25.8208,25.7817,25.8208,110544.0
2016-11-02 15:10:00,32.97,32.99,32.94,32.97,96523.0,25.8208,25.8365,25.7973,25.8208,96523.0
2016-11-02 15:15:00,32.97,32.98,32.91,32.92,90301.0,25.8208,25.8287,25.7738,25.7817,90301.0
2016-11-02 15:20:00,32.92,32.98,32.92,32.97,76536.0,25.7817,25.8287,25.7817,25.8208,76536.0
2016-11-02 15:25:00,32.98,33.0,32.97,33.0,250426.0,25.8287,25.8443,25.8208,25.8443,250426.0
2016-11-02 15:30:00,33.0,33.0,32.93,32.97,156084.0,25.8443,25.8443,25.7895,25.8208,156084.0
2016-11-02 15:35:00,32.97,32.98,32.91,32.91,93424.0,25.8208,25.8287,25.7738,25.7738,93424.0
2016-11-02 15:40:00,32.92,32.97,32.91,32.95,190435.0,25.7817,25.8208,25.7738,25.8052,190435.0
2016-11-02 15:45:00,32.95,33.0,32.94,32.99,277798.0,25.8052,25.8443,25.7973,25.8365,277798.0
2016-11-02 15:50:00,32.99,33.0,32.94,32.95,306094.0,25.8365,25.8443,25.7973,25.8052,306094.0
2016-11-02 15:55:00,32.95,32.98,32.9,32.92,632471.0,25.8052,25.8287,25.766,25.7817,632471.0
2016-11-03 09:30:00,33.07,33.19,33.0,33.15,228137.0,25.8991,25.9931,25.8443,25.9618,228137.0
2016-11-03 09:35:00,33.16,33.18,33.07,33.15,152545.0,25.9696,25.9853,25.8991,25.9618,152545.0
2016-11-03 09:40:00,33.15,33.18,33.11,33.12,109186.0,25.9618,25.9853,25.9305,25.9383,109186.0
2016-11-03 09:45:00,33.12,33.16,33.05,33.11,98070.0,25.9383,25.9696,25.8835,25.9305,98070.0
2016-11-03 09:50:00,33.11,33.13,33.07,33.11,44677.0,25.9305,25.9461,25.8991,25.9305,44677.0
2016-11-03 09:55:00,33.12,33.15,33.08,33.09,155901.0,25.9383,25.9618,25.907,25.9148,155901.0
2016-11-03 10:00:00,33.09,33.1,32.97,33.02,104608.0,25.9148,25.9226,25.8208,25.86,104608.0
2016-11-03 10:05:00,33.03,33.1,33.0,33.07,80356.0,25.8678,25.9226,25.8443,25.8991,80356.0
2016-11-03 10:10:00,33.07,33.19,33.06,33.14,85975.0,25.8991,25.9931,25.8913,25.954,85975.0
2016-11-03 10:15:00,33.14,33.14,33.05,33.09,63485.0,25.954,25.954,25.8835,25.9148,63485.0
2016-11-03 10:20:00,33.1,33.19,33.1,33.16,90615.0,25.9226,25.9931,25.9226,25.9696,90615.0
2016-11-03 10:25:00,33.16,33.19,33.14,33.15,58749.0,25.9696,25.9931,25.954,25.9618,58749.0
2016-11-03 10:30:00,33.15,33.16,33.1,33.16,56530.0,25.9618,25.9696,25.9226,25.9696,56530.0
2016-11-03 10:35:00,33.15,33.21,33.12,33.18,89670.0,25.9618,26.0088,25.9383,25.9853,89670.0
2016-11-03 10:40:00,33.17,33.22,33.14,33.18,106753.0,25.9775,26.0166,25.954,25.9853,106753.0
2016-11-03 10:45:00,33.17,33.19,33.13,33.18,77368.0,25.9775,25.9931,25.9461,25.9853,77368.0
2016-11-03 10:50:00,33.18,33.23,33.15,33.23,80964.0,25.9853,26.0245,25.9618,26.0245,80964.0
2016-11-03 10:55:00,33.23,33.23,33.13,33.17,62416.0,26.0245,26.0245,25.9461,25.9775,62416.0
2016-11-03 11:00:00,33.18,33.18,33.1,33.11,45275.0,25.9853,25.9853,25.9226,25.9305,45275.0
2016-11-03 11:05:00,33.11,33.14,33.1,33.13,43751.0,25.9305,25.954,25.9226,25.9461,43751.0
2016-11-03 11:10:00,33.12,33.14,33.11,33.13,40593.0,25.9383,25.954,25.9305,25.9461,40593.0
2016-11-03 11:15:00,33.13,33.13,33.09,33.12,73647.0,25.9461,25.9461,25.9148,25.9383,73647.0
2016-11-03 11:20:00,33.12,33.13,33.08,33.08,24871.0,25.9383,25.9461,25.907,25.907,24871.0
2016-11-03 11:25:00,33.08,33.13,33.08,33.11,101980.0,25.907,25.9461,25.907,25.9305,101980.0
2016-11-03 11:30:00,33.1,33.14,33.1,33.12,111605.0,25.9226,25.954,25.9226,25.9383,111605.0
2016-11-03 11:35:00,33.12,33.15,33.1,33.15,91526.0,25.9383,25.9618,25.9226,25.9618,91526.0
2016-11-03 11:40:00,33.15,33.16,33.07,33.09,110362.0,25.9618,25.9696,25.8991,25.9148,110362.0
2016-11-03 11:45:00,33.09,33.11,33.08,33.11,55159.0,25.9148,25.9305,25.907,25.9305,55159.0
2016-11-03 11:50:00,33.1,33.12,33.07,33.11,186767.0,25.9226,25.9383,25.8991,25.9305,186767.0
2016-11-03 11:55:00,33.11,33.11,33.02,33.05,125988.0,25.9305,25.9305,25.86,25.8835,125988.0
2016-11-03 12:00:00,33.04,33.07,33.03,33.05,43504.0,25.8757,25.8991,25.8678,25.8835,43504.0
2016-11-03 12:05:00,33.05,33.06,32.99,33.02,49041.0,25.8835,25.8913,25.8365,25.86,49041.0
2016-11-03 12:10:00,33.02,33.03,33.0,33.02,51553.0,25.86,25.8678,25.8443,25.86,51553.0
2016-11-03 12:15:00,33.01,33.03,32.99,33.0,41576.0,25.8522,25.8678,25.8365,25.8443,41576.0
2016-11-03 12:20:00,33.0,33.01,32.93,32.96,53323.0,25.8443,25.8522,25.7895,25.813,53323.0
2016-11-03 12:25:00,32.97,33.02,32.96,32.98,80482.0,25.8208,25.86,25.813,25.8287,80482.0
2016-11-03 12:30:00,32.97,32.98,32.94,32.95,40063.0,25.8208,25.8287,25.7973,25.8052,40063.0
2016-11-03 12:35:00,32.95,32.97,32.9,32.91,37039.0,25.8052,25.8208,25.766,25.7738,37039.0
2016-11-03 12:40:00,32.92,32.97,32.9,32.94,243053.0,25.7817,25.8208,25.766,25.7973,243053.0
2016-11-03 12:45:00,32.94,32.97,32.91,32.92,96369.0,25.7973,25.8208,25.7738,25.7817,96369.0
2016-11-03 12:50:00,32.92,33.03,32.91,33.0,84152.0,25.7817,25.8678,25.7738,25.8443,84152.0
2016-11-03 12:55:00,33.0,33.03,32.97,32.98,84762.0,25.8443,25.8678,25.8208,25.8287,84762.0
2016-11-03 13:00:00,32.98,32.99,32.95,32.97,27327.0,25.8287,25.8365,25.8052,25.8208,27327.0
2016-11-03 13:05:00,32.97,32.99,32.93,32.95,43962.0,25.8208,25.8365,25.7895,25.8052,43962.0
2016-11-03 13:10:00,32.95,32.97,32.93,32.94,26450.0,25.8052,25.8208,25.7895,25.7973,26450.0
2016-11-03 13:15:00,32.93,32.95,32.91,32.93,33893.0,25.7895,25.8052,25.7738,25.7895,33893.0
2016-11-03 13:20:00,32.92,32.94,32.88,32.93,30859.0,25.7817,25.7973,25.7503,25.7895,30859.0
2016-11-03 13:25:00,32.93,32.97,32.91,32.94,132169.0,25.7895,25.8208,25.7738,25.7973,132169.0
2016-11-03 13:30:00,32.94,32.94,32.91,32.93,27115.0,25.7973,25.7973,25.7738,25.7895,27115.0
2016-11-03 13:35:00,32.93,32.94,32.9,32.94,41084.0,25.7895,25.7973,25.766,25.7973,41084.0
2016-11-03 13:40:00,32.93,32.95,32.9,32.91,58386.0,25.7895,25.8052,25.766,25.7738,58386.0
2016-11-03 13:45:00,32.9,32.95,32.89,32.95,44919.0,25.766,25.8052,25.7582,25.8052,44919.0
2016-11-03 13:50:00,32.95,32.96,32.86,32.92,71441.0,25.8052,25.813,25.7347,25.7817,71441.0
2016-11-03 13:55:00,32.92,32.92,32.85,32.88,117288.0,25.7817,25.7817,25.7269,25.7503,117288.0
2016-11-03 14:00:00,32.88,32.92,32.85,32.91,85401.0,25.7503,25.7817,25.7269,25.7738,85401.0
2016-11-03 14:05:00,32.9,32.92,32.88,32.91,80335.0,25.766,25.7817,25.7503,25.7738,80335.0
2016-11-03 14:10:00,32.91,32.95,32.91,32.92,100845.0,25.7738,25.8052,25.7738,25.7817,100845.0
2016-11-03 14:15:00,32.93,32.93,32.86,32.87,47565.0,25.7895,25.7895,25.7347,25.7425,47565.0
2016-11-03 14:20:00,32.86,32.9,32.85,32.87,46997.0,25.7347,25.766,25.7269,25.7425,46997.0
2016-11-03 14:25:00,32.87,32.89,32.85,32.87,78479.0,25.7425,25.7582,25.7269,25.7425,78479.0
2016-11-03 14:30:00,32.88,32.9,32.87,32.88,35968.0,25.7503,25.766,25.7425,25.7503,35968.0
2016-11-03 14:35:00,32.88,32.91,32.85,32.87,82082.0,25.7503,25.7738,25.7269,25.7425,82082.0
2016-11-03 14:40:00,32.87,32.88,32.84,32.85,47312.0,25.7425,25.7503,25.719,25.7269,47312.0
2016-11-03 14:45:00,32.85,32.9,32.84,32.89,50839.0,25.7269,25.766,25.719,25.7582,50839.0
2016-11-03 14:50:00,32.88,32.91,32.88,32.91,47248.0,25.7503,25.7738,25.7503,25.7738,47248.0
2016-11-03 14:55:00,32.91,32.94,32.9,32.93,66035.0,25.7738,25.7973,25.766,25.7895,66035.0
2016-11-03 15:00:00,32.93,32.94,32.91,32.93,52720.0,25.7895,25.7973,25.7738,25.7895,52720.0
2016-11-03 15:05:00,32.93,32.93,32.88,32.91,73451.0,25.7895,25.7895,25.7503,25.7738,73451.0
2016-11-03 15:10:00,32.9,32.92,32.89,32.92,55252.0,25.766,25.7817,25.7582,25.7817,55252.0
2016-11-03 15:15:00,32.92,32.94,32.86,32.87,88718.0,25.7817,25.7973,25.7347,25.7425,88718.0
2016-11-03 15:20:00,32.86,32.89,32.85,32.89,67338.0,25.7347,25.7582,25.7269,25.7582,67338.0
2016-11-03 15:25:00,32.89,32.91,32.87,32.88,87548.0,25.7582,25.7738,25.7425,25.7503,87548.0
2016-11-03 15:30:00,32.88,32.88,32.78,32.8,124225.0,25.7503,25.7503,25.672,25.6877,124225.0
2016-11-03 15:35:00,32.8,32.83,32.79,32.82,83002.0,25.6877,25.7112,25.6799,25.7034,83002.0
2016-11-03 15:40:00,32.82,32.82,32.77,32.81,148162.0,25.7034,25.7034,25.6642,25.6955,148162.0
2016-11-03 15:45:00,32.8,32.85,32.78,32.81,264229.0,25.6877,25.7269,25.672,25.6955,264229.0
2016-11-03 15:50:00,32.81,32.83,32.78,32.79,258753.0,25.6955,25.7112,25.672,25.6799,258753.0
2016-11-03 15:55:00,32.79,32.82,32.78,32.82,356780.0,25.6799,25.7034,25.672,25.7034,356780.0
2016-11-04 09:30:00,32.82,32.97,32.58,32.7,282479.0,25.7034,25.8208,25.5154,25.6094,282479.0
2016-11-04 09:35:00,32.69,32.78,32.68,32.71,104981.0,25.6015,25.672,25.5937,25.6172,104981.0
2016-11-04 09:40:00,32.71,32.72,32.64,32.67,95358.0,25.6172,25.625,25.5624,25.5859,95358.0
2016-11-04 09:45:00,32.66,32.72,32.64,32.64,85968.0,25.5781,25.625,25.5624,25.5624,85968.0
2016-11-04 09:50:00,32.64,32.71,32.59,32.68,110467.0,25.5624,25.6172,25.5232,25.5937,110467.0
2016-11-04 09:55:00,32.67,32.68,32.56,32.6,102014.0,25.5859,25.5937,25.4997,25.5311,102014.0
2016-11-04 10:00:00,32.61,32.78,32.6,32.77,103316.0,25.5389,25.672,25.5311,25.6642,103316.0
2016-11-04 10:05:00,32.77,32.8,32.74,32.75,91506.0,25.6642,25.6877,25.6407,25.6485,91506.0
2016-11-04 10:10:00,32.76,32.84,32.76,32.79,79240.0,25.6564,25.719,25.6564,25.6799,79240.0
2016-11-04 10:15:00,32.79,32.79,32.74,32.74,145129.0,25.6799,25.6799,25.6407,25.6407,145129.0
2016-11-04 10:20:00,32.74,32.83,32.72,32.83,93377.0,25.6407,25.7112,25.625,25.7112,93377.0
2016-11-04 10:25:00,32.83,32.89,32.81,32.88,73653.0,25.7112,25.7582,25.6955,25.7503,73653.0
2016-11-04 10:30:00,32.88,32.94,32.84,32.89,104228.0,25.7503,25.7973,25.719,25.7582,104228.0
2016-11-04 10:35:00,32.88,32.94,32.84,32.93,88674.0,25.7503,25.7973,25.719,25.7895,88674.0
2016-11-04 10:40:00,32.93,32.96,32.91,32.96,53936.0,25.7895,25.813,25.7738,25.813,53936.0
2016-11-04 10:45:00,32.96,32.98,32.92,32.96,71134.0,25.813,25.8287,25.7817,25.813,71134.0
2016-11-04 10:50:00,32.96,33.0,32.95,32.99,76435.0,25.813,25.8443,25.8052,25.8365,76435.0
2016-11-04 10:55:00,32.98,33.02,32.97,32.97,134249.0,25.8287,25.86,25.8208,25.8208,134249.0
2016-11-04 11:00:00,32.98,33.1,32.95,33.09,96979.0,25.8287,25.9226,25.8052,25.9148,96979.0
2016-11-04 11:05:00,33.08,33.09,33.02,33.04,101825.0,25.907,25.9148,25.86,25.8757,101825.0
2016-11-04 11:10:00,33.04,33.13,33.02,33.12,111381.0,25.8757,25.9461,25.86,25.9383,111381.0
2016-11-04 11:15:00,33.12,33.19,33.1,33.19,223953.0,25.9383,25.9931,25.9226,25.9931,223953.0
2016-11-04 11:20:00,33.19,33.19,33.13,33.15,58324.0,25.9931,25.9931,25.9461,25.9618,58324.0
2016-11-04 11:25:00,33.14,33.15,33.08,33.1,57676.0,25.954,25.9618,25.907,25.9226,57676.0
2016-11-04 11:30:00,33.11,33.11,33.05,33.1,53260.0,25.9305,25.9305,25.8835,25.9226,53260.0
2016-11-04 11:35:00,33.1,33.13,33.05,33.1,64975.0,25.9226,25.9461,25.8835,25.9226,64975.0
2016-11-04 11:40:00,33.09,33.15,33.09,33.13,68538.0,25.9148,25.9618,25.9148,25.9461,68538.0
2016-11-04 11:45:00,33.12,33.13,33.08,33.13,60302.0,25.9383,25.9461,25.907,25.9461,60302.0
2016-11-04 11:50:00,33.13,33.14,33.08,33.12,44689.0,25.9461,25.954,25.907,25.9383,44689.0
2016-11-04 11:55:00,33.13,33.14,33.08,33.11,40389.0,25.9461,25.954,25.907,25.9305,40389.0
2016-11-04 12:00:00,33.11,33.14,33.1,33.13,55375.0,25.9305,25.954,25.9226,25.9461,55375.0
2016-11-04 12:05:00,33.12,33.17,33.09,33.15,67756.0,25.9383,25.9775,25.9148,25.9618,67756.0
2016-11-04 12:10:00,33.16,33.18,33.14,33.18,43489.0,25.9696,25.9853,25.954,25.9853,43489.0
2016-11-04 12:15:00,33.19,33.21,33.16,33.17,58668.0,25.9931,26.0088,25.9696,25.9775,58668.0
2016-11-04 12:20:00,33.17,33.2,33.15,33.17,46653.0,25.9775,26.001,25.9618,25.9775,46653.0
2016-11-04 12:25:00,33.17,33.2,33.16,33.19,61262.0,25.9775,26.001,25.9696,25.9931,61262.0
2016-11-04 12:30:00,33.19,33.2,33.16,33.17,46032.0,25.9931,26.001,25.9696,25.9775,46032.0
2016-11-04 12:35:00,33.18,33.19,33.16,33.18,23541.0,25.9853,25.9931,25.9696,25.9853,23541.0
2016-11-04 12:40:00,33.18,33.21,33.18,33.18,31478.0,25.9853,26.0088,25.9853,25.9853,31478.0
2016-11-04 12:45:00,33.18,33.21,33.16,33.2,41494.0,25.9853,26.0088,25.9696,26.001,41494.0
2016-11-04 12:50:00,33.19,33.2,33.14,33.16,58005.0,25.9931,26.001,25.954,25.9696,58005.0
2016-11-04 12:55:00,33.15,33.18,33.13,33.16,54869.0,25.9618,25.9853,25.9461,25.9696,54869.0
2016-11-04 13:00:00,33.17,33.17,33.14,33.16,31277.0,25.9775,25.9775,25.954,25.9696,31277.0
2016-11-04 13:05:00,33.17,33.18,33.12,33.13,64788.0,25.9775,25.9853,25.9383,25.9461,64788.0
2016-11-04 13:10:00,33.14,33.17,33.12,33.15,40943.0,25.954,25.9775,25.9383,25.9618,40943.0
2016-11-04 13:15:00,33.15,33.17,33.13,33.14,28195.0,25.9618,25.9775,25.9461,25.954,28195.0
2016-11-04 13:20:00,33.14,33.14,33.09,33.09,63942.0,25.954,25.954,25.9148,25.9148,63942.0
2016-11-04 13:25:00,33.09,33.11,33.07,33.09,96703.0,25.9148,25.9305,25.8991,25.9148,96703.0
2016-11-04 13:30:00,33.08,33.11,33.07,33.11,67792.0,25.907,25.9305,25.8991,25.9305,67792.0
2016-11-04 13:35:00,33.11,33.11,33.08,33.1,49635.0,25.9305,25.9305,25.907,25.9226,49635.0
2016-11-04 13:40:00,33.11,33.12,33.08,33.1,38928.0,25.9305,25.9383,25.907,25.9226,38928.0
2016-11-04 13:45:00,33.09,33.11,33.07,33.08,39801.0,25.9148,25.9305,25.8991,25.907,39801.0
2016-11-04 13:50:00,33.09,33.1,33.05,33.05,30852.0,25.9148,25.9226,25.8835,25.8835,30852.0
2016-11-04 13:55:00,33.05,33.08,33.05,33.07,38354.0,25.8835,25.907,25.8835,25.8991,38354.0
2016-11-04 14:00:00,33.06,33.07,33.0,33.0,108610.0,25.8913,25.8991,25.8443,25.8443,108610.0
2016-11-04 14:05:00,33.0,33.02,32.98,32.99,65416.0,25.8443,25.86,25.8287,25.8365,65416.0
2016-11-04 14:10:00,32.99,33.01,32.97,33.01,52331.0,25.8365,25.8522,25.8208,25.8522,52331.0
2016-11-04 14:15:00,33.01,33.01,32.98,32.98,59428.0,25.8522,25.8522,25.8287,25.8287,59428.0
2016-11-04 14:20:00,32.98,33.01,32.97,32.99,76296.0,25.8287,25.8522,25.8208,25.8365,76296.0
2016-11-04 14:25:00,33.0,33.0,32.97,32.98,41560.0,25.8443,25.8443,25.8208,25.8287,41560.0
2016-11-04 14:30:00,32.97,32.98,32.91,32.92,81968.0,25.8208,25.8287,25.7738,25.7817,81968.0
2016-11-04 14:35:00,32.92,32.92,32.89,32.9,34193.0,25.7817,25.7817,25.7582,25.766,34193.0
2016-11-04 14:40:00,32.9,32.91,32.86,32.87,500500.0,25.766,25.7738,25.7347,25.7425,500500.0
2016-11-04 14:45:00,32.88,32.89,32.78,32.78,112479.0,25.7503,25.7582,25.672,25.672,112479.0
2016-11-04 14:50:00,32.79,32.87,32.78,32.82,86677.0,25.6799,25.7425,25.672,25.7034,86677.0
2016-11-04 14:55:00,32.82,32.85,32.81,32.84,64465.0,25.7034,25.7269,25.6955,25.719,64465.0
2016-11-04 15:00:00,32.84,32.85,32.79,32.8,74852.0,25.719,25.7269,25.6799,25.6877,74852.0
2016-11-04 15:05:00,32.8,32.81,32.76,32.78,79721.0,25.6877,25.6955,25.6564,25.672,79721.0
2016-11-04 15:10:00,32.78,32.83,32.77,32.8,83763.0,25.672,25.7112,25.6642,25.6877,83763.0
2016-11-04 15:15:00,32.8,32.86,32.79,32.82,83105.0,25.6877,25.7347,25.6799,25.7034,83105.0
2016-11-04 15:20:00,32.82,32.85,32.8,32.85,77412.0,25.7034,25.7269,25.6877,25.7269,77412.0
2016-11-04 15:25:00,32.84,32.88,32.83,32.84,69956.0,25.719,25.7503,25.7112,25.719,69956.0
2016-11-04 15:30:00,32.84,32.88,32.83,32.86,106514.0,25.719,25.7503,25.7112,25.7347,106514.0
2016-11-04 15:35:00,32.86,32.86,32.78,32.83,137641.0,25.7347,25.7347,25.672,25.7112,137641.0
2016-11-04 15:40:00,32.83,32.86,32.8,32.84,152609.0,25.7112,25.7347,25.6877,25.719,152609.0
2016-11-04 15:45:00,32.84,32.85,32.77,32.81,230985.0,25.719,25.7269,25.6642,25.6955,230985.0
2016-11-04 15:50:00,32.81,32.81,32.75,32.79,179235.0,25.6955,25.6955,25.6485,25.6799,179235.0
2016-11-04 15:55:00,32.79,32.81,32.77,32.79,337447.0,25.6799,25.6955,25.6642,25.6799,337447.0
2016-11-07 09:30:00,33.57,33.8,33.57,33.7,393251.0,26.2907,26.4709,26.2907,26.3925,393251.0
2016-11-07 09:35:00,33.71,33.85,33.71,33.82,217628.0,26.4004,26.51,26.4004,26.4865,217628.0
2016-11-07 09:40:00,33.82,33.83,33.73,33.76,172224.0,26.4865,26.4944,26.416,26.4395,172224.0
2016-11-07 09:45:00,33.76,33.79,33.68,33.7,159696.0,26.4395,26.463,26.3769,26.3925,159696.0
2016-11-07 09:50:00,33.7,33.7,33.61,33.65,183745.0,26.3925,26.3925,26.3221,26.3534,183745.0
2016-11-07 09:55:00,33.66,33.68,33.62,33.64,226615.0,26.3612,26.3769,26.3299,26.3456,226615.0
2016-11-07 10:00:00,33.65,33.84,33.64,33.79,268226.0,26.3534,26.5022,26.3456,26.463,268226.0
2016-11-07 10:05:00,33.78,33.82,33.74,33.81,115197.0,26.4552,26.4865,26.4239,26.4787,115197.0
2016-11-07 10:10:00,33.81,33.83,33.76,33.78,88663.0,26.4787,26.4944,26.4395,26.4552,88663.0
2016-11-07 10:15:00,33.78,33.81,33.75,33.8,64593.0,26.4552,26.4787,26.4317,26.4709,64593.0
2016-11-07 10:20:00,33.81,33.81,33.76,33.77,164455.0,26.4787,26.4787,26.4395,26.4474,164455.0
2016-11-07 10:25:00,33.77,33.81,33.75,33.77,192195.0,26.4474,26.4787,26.4317,26.4474,192195.0
2016-11-07 10:30:00,33.77,33.81,33.75,33.8,62937.0,26.4474,26.4787,26.4317,26.4709,62937.0
2016-11-07 10:35:00,33.8,33.81,33.71,33.75,115417.0,26.4709,26.4787,26.4004,26.4317,115417.0
2016-11-07 10:40:00,33.75,33.77,33.73,33.75,145148.0,26.4317,26.4474,26.416,26.4317,145148.0
2016-11-07 10:45:00,33.74,33.79,33.74,33.79,147164.0,26.4239,26.463,26.4239,26.463,147164.0
2016-11-07 10:50:00,33.79,33.8,33.7,33.75,99320.0,26.463,26.4709,26.3925,26.4317,99320.0
2016-11-07 10:55:00,33.75,33.8,33.73,33.8,113917.0,26.4317,26.4709,26.416,26.4709,113917.0
2016-11-07 11:00:00,33.8,33.81,33.77,33.8,174335.0,26.4709,26.4787,26.4474,26.4709,174335.0
2016-11-07 11:05:00,33.8,33.84,33.8,33.82,146570.0,26.4709,26.5022,26.4709,26.4865,146570.0
2016-11-07 11:10:00,33.82,33.84,33.79,33.79,84912.0,26.4865,26.5022,26.463,26.463,84912.0
2016-11-07 11:15:00,33.79,33.85,33.78,33.84,150965.0,26.463,26.51,26.4552,26.5022,150965.0
2016-11-07 11:20:00,33.85,33.85,33.82,33.84,79212.0,26.51,26.51,26.4865,26.5022,79212.0
2016-11-07 11:25:00,33.83,33.89,33.83,33.88,180095.0,26.4944,26.5413,26.4944,26.5335,180095.0
2016-11-07 11:30:00,33.89,33.91,33.85,33.89,89173.0,26.5413,26.557,26.51,26.5413,89173.0
2016-11-07 11:35:00,33.89,33.91,33.87,33.89,72808.0,26.5413,26.557,26.5257,26.5413,72808.0
2016-11-07 11:40:00,33.89,33.91,33.88,33.89,91064.0,26.5413,26.557,26.5335,26.5413,91064.0
2016-11-07 11:45:00,33.89,33.92,33.86,33.88,60532.0,26.5413,26.5648,26.5178,26.5335,60532.0
2016-11-07 11:50:00,33.89,33.93,33.88,33.91,77539.0,26.5413,26.5727,26.5335,26.557,77539.0
2016-11-07 11:55:00,33.91,33.93,33.89,33.9,76989.0,26.557,26.5727,26.5413,26.5492,76989.0
2016-11-07 12:00:00,33.9,33.95,33.89,33.93,102418.0,26.5492,26.5883,26.5413,26.5727,102418.0
2016-11-07 12:05:00,33.93,33.94,33.9,33.91,41826.0,26.5727,26.5805,26.5492,26.557,41826.0
2016-11-07 12:10:00,33.9,33.93,33.9,33.93,64167.0,26.5492,26.5727,26.5492,26.5727,64167.0
2016-11-07 12:15:00,33.92,33.94,33.89,33.93,57095.0,26.5648,26.5805,26.5413,26.5727,57095.0
2016-11-07 12:20:00,33.94,33.94,33.89,33.9,68767.0,26.5805,26.5805,26.5413,26.5492,68767.0
2016-11-07 12:25:00,33.9,33.92,33.87,33.88,390031.0,26.5492,26.5648,26.5257,26.5335,390031.0
2016-11-07 12:30:00,33.89,33.91,33.87,33.89,48158.0,26.5413,26.557,26.5257,26.5413,48158.0
2016-11-07 12:35:00,33.89,33.91,33.86,33.86,68694.0,26.5413,26.557,26.5178,26.5178,68694.0
2016-11-07 12:40:00,33.86,33.88,33.83,33.86,70225.0,26.5178,26.5335,26.4944,26.5178,70225.0
2016-11-07 12:45:00,33.85,33.87,33.83,33.87,47611.0,26.51,26.5257,26.4944,26.5257,47611.0
2016-11-07 12:50:00,33.87,33.88,33.83,33.88,51203.0,26.5257,26.5335,26.4944,26.5335,51203.0
2016-11-07 12:55:00,33.88,33.9,33.86,33.89,83447.0,26.5335,26.5492,26.5178,26.5413,83447.0
2016-11-07 13:00:00,33.89,33.91,33.88,33.9,64837.0,26.5413,26.557,26.5335,26.5492,64837.0
2016-11-07 13:05:00,33.9,33.91,33.88,33.9,49794.0,26.5492,26.557,26.5335,26.5492,49794.0
2016-11-07 13:10:00,33.9,33.91,33.86,33.88,48987.0,26.5492,26.557,26.5178,26.5335,48987.0
2016-11-07 13:15:00,33.88,33.9,33.86,33.89,87117.0,26.5335,26.5492,26.5178,26.5413,87117.0
2016-11-07 13:20:00,33.89,33.89,33.86,33.89,46449.0,26.5413,26.5413,26.5178,26.5413,46449.0
2016-11-07 13:25:00,33.89,33.9,33.87,33.88,46139.0,26.5413,26.5492,26.5257,26.5335,46139.0
2016-11-07 13:30:00,33.89,33.91,33.88,33.9,68134.0,26.5413,26.557,26.5335,26.5492,68134.0
2016-11-07 13:35:00,33.9,33.92,33.89,33.89,51234.0,26.5492,26.5648,26.5413,26.5413,51234.0
2016-11-07 13:40:00,33.9,33.91,33.87,33.88,60788.0,26.5492,26.557,26.5257,26.5335,60788.0
2016-11-07 13:45:00,33.88,33.91,33.87,33.87,56263.0,26.5335,26.557,26.5257,26.5257,56263.0
2016-11-07 13:50:00,33.88,33.92,33.87,33.91,83206.0,26.5335,26.5648,26.5257,26.557,83206.0
2016-11-07 13:55:00,33.91,33.93,33.91,33.93,70490.0,26.557,26.5727,26.557,26.5727,70490.0
2016-11-07 14:00:00,33.93,33.93,33.9,33.91,63624.0,26.5727,26.5727,26.5492,26.557,63624.0
2016-11-07 14:05:00,33.92,33.92,33.88,33.91,107572.0,26.5648,26.5648,26.5335,26.557,107572.0
2016-11-07 14:10:00,33.9,33.91,33.86,33.86,114138.0,26.5492,26.557,26.5178,26.5178,114138.0
2016-11-07 14:15:00,33.87,33.91,33.86,33.9,100786.0,26.5257,26.557,26.5178,26.5492,100786.0
2016-11-07 14:20:00,33.9,33.9,33.87,33.89,55651.0,26.5492,26.5492,26.5257,26.5413,55651.0
2016-11-07 14:25:00,33.89,33.9,33.86,33.87,67889.0,26.5413,26.5492,26.5178,26.5257,67889.0
2016-11-07 14:30:00,33.87,33.9,33.86,33.88,88911.0,26.5257,26.5492,26.5178,26.5335,88911.0
2016-11-07 14:35:00,33.88,33.89,33.86,33.89,97108.0,26.5335,26.5413,26.5178,26.5413,97108.0
2016-11-07 14:40:00,33.89,33.9,33.83,33.85,120991.0,26.5413,26.5492,26.4944,26.51,120991.0
2016-11-07 14:45:00,33.85,33.86,33.81,33.82,60967.0,26.51,26.5178,26.4787,26.4865,60967.0
2016-11-07 14:50:00,33.82,33.84,33.81,33.82,90532.0,26.4865,26.5022,26.4787,26.4865,90532.0
2016-11-07 14:55:00,33.82,33.88,33.81,33.87,95155.0,26.4865,26.5335,26.4787,26.5257,95155.0
2016-11-07 15:00:00,33.87,33.88,33.83,33.86,97934.0,26.5257,26.5335,26.4944,26.5178,97934.0
2016-11-07 15:05:00,33.85,33.85,33.81,33.83,108843.0,26.51,26.51,26.4787,26.4944,108843.0
2016-11-07 15:10:00,33.83,33.86,33.82,33.86,113245.0,26.4944,26.5178,26.4865,26.5178,113245.0
2016-11-07 15:15:00,33.86,33.9,33.84,33.88,89497.0,26.5178,26.5492,26.5022,26.5335,89497.0
2016-11-07 15:20:00,33.88,33.91,33.87,33.9,88235.0,26.5335,26.557,26.5257,26.5492,88235.0
2016-11-07 15:25:00,33.89,33.91,33.85,33.89,180724.0,26.5413,26.557,26.51,26.5413,180724.0
2016-11-07 15:30:00,33.9,33.9,33.86,33.89,127676.0,26.5492,26.5492,26.5178,26.5413,127676.0
2016-11-07 15:35:00,33.89,33.94,33.86,33.93,434031.0,26.5413,26.5805,26.5178,26.5727,434031.0
2016-11-07 15:40:00,33.92,33.97,33.92,33.95,243799.0,26.5648,26.604,26.5648,26.5883,243799.0
2016-11-07 15:45:00,33.95,33.99,33.94,33.98,311819.0,26.5883,26.6197,26.5805,26.6118,311819.0
2016-11-07 15:50:00,33.98,34.0,33.96,33.97,381884.0,26.6118,26.6275,26.5962,26.604,381884.0
2016-11-07 15:55:00,33.97,34.0,33.96,33.99,629906.0,26.604,26.6275,26.5962,26.6197,629906.0
2016-11-08 09:30:00,33.81,33.88,33.72,33.73,193306.0,26.4787,26.5335,26.4082,26.416,193306.0
2016-11-08 09:35:00,33.72,33.75,33.66,33.73,181078.0,26.4082,26.4317,26.3612,26.416,181078.0
2016-11-08 09:40:00,33.73,33.75,33.64,33.67,143482.0,26.416,26.4317,26.3456,26.369,143482.0
2016-11-08 09:45:00,33.68,33.69,33.63,33.66,76956.0,26.3769,26.3847,26.3377,26.3612,76956.0
2016-11-08 09:50:00,33.66,33.68,33.58,33.65,85332.0,26.3612,26.3769,26.2986,26.3534,85332.0
2016-11-08 09:55:00,33.64,33.72,33.64,33.72,61543.0,26.3456,26.4082,26.3456,26.4082,61543.0
2016-11-08 10:00:00,33.71,33.74,33.59,33.63,105499.0,26.4004,26.4239,26.3064,26.3377,105499.0
2016-11-08 10:05:00,33.63,33.63,33.54,33.55,115936.0,26.3377,26.3377,26.2672,26.2751,115936.0
2016-11-08 10:10:00,33.56,33.64,33.55,33.61,110290.0,26.2829,26.3456,26.2751,26.3221,110290.0
2016-11-08 10:15:00,33.61,33.71,33.6,33.71,63339.0,26.3221,26.4004,26.3142,26.4004,63339.0
2016-11-08 10:20:00,33.72,33.75,33.7,33.75,53383.0,26.4082,26.4317,26.3925,26.4317,53383.0
2016-11-08 10:25:00,33.75,33.78,33.73,33.73,74597.0,26.4317,26.4552,26.416,26.416,74597.0
2016-11-08 10:30:00,33.73,33.83,33.73,33.82,53340.0,26.416,26.4944,26.416,26.4865,53340.0
2016-11-08 10:35:00,33.82,33.87,33.82,33.84,54652.0,26.4865,26.5257,26.4865,26.5022,54652.0
2016-11-08 10:40:00,33.84,33.84,33.78,33.8,42497.0,26.5022,26.5022,26.4552,26.4709,42497.0
2016-11-08 10:45:00,33.81,33.92,33.81,33.9,72749.0,26.4787,26.5648,26.4787,26.5492,72749.0
2016-11-08 10:50:00,33.9,33.9,33.81,33.81,61957.0,26.5492,26.5492,26.4787,26.4787,61957.0
2016-11-08 10:55:00,33.81,33.85,33.8,33.84,59146.0,26.4787,26.51,26.4709,26.5022,59146.0
2016-11-08 11:00:00,33.84,33.89,33.83,33.86,89037.0,26.5022,26.5413,26.4944,26.5178,89037.0
2016-11-08 11:05:00,33.86,33.98,33.86,33.98,92966.0,26.5178,26.6118,26.5178,26.6118,92966.0
2016-11-08 11:10:00,33.97,34.05,33.95,34.05,187129.0,26.604,26.6666,26.5883,26.6666,187129.0
2016-11-08 11:15:00,34.05,34.06,34.0,34.04,118350.0,26.6666,26.6745,26.6275,26.6588,118350.0
2016-11-08 11:20:00,34.04,34.11,34.04,34.05,104840.0,26.6588,26.7136,26.6588,26.6666,104840.0
2016-11-08 11:25:00,34.05,34.08,34.02,34.06,86114.0,26.6666,26.6901,26.6432,26.6745,86114.0
2016-11-08 11:30:00,34.07,34.17,34.06,34.13,134577.0,26.6823,26.7606,26.6745,26.7293,134577.0
2016-11-08 11:35:00,34.14,34.17,34.11,34.14,78987.0,26.7371,26.7606,26.7136,26.7371,78987.0
2016-11-08 11:40:00,34.14,34.17,34.13,34.14,65344.0,26.7371,26.7606,26.7293,26.7371,65344.0
2016-11-08 11:45:00,34.15,34.19,34.13,34.18,75567.0,26.745,26.7763,26.7293,26.7685,75567.0
2016-11-08 11:50:00,34.17,34.2,34.15,34.17,51522.0,26.7606,26.7841,26.745,26.7606,51522.0
2016-11-08 11:55:00,34.17,34.19,34.14,34.19,59193.0,26.7606,26.7763,26.7371,26.7763,59193.0
2016-11-08 12:00:00,34.2,34.22,34.16,34.16,59284.0,26.7841,26.7998,26.7528,26.7528,59284.0
2016-11-08 12:05:00,34.16,34.18,34.15,34.17,46487.0,26.7528,26.7685,26.745,26.7606,46487.0
2016-11-08 12:10:00,34.17,34.18,34.14,34.16,46780.0,26.7606,26.7685,26.7371,26.7528,46780.0
2016-11-08 12:15:00,34.16,34.19,34.13,34.16,70427.0,26.7528,26.7763,26.7293,26.7528,70427.0
2016-11-08 12:20:00,34.15,34.23,34.15,34.21,44616.0,26.745,26.8076,26.745,26.792,44616.0
2016-11-08 12:25:00,34.2,34.2,34.14,34.16,49788.0,26.7841,26.7841,26.7371,26.7528,49788.0
2016-11-08 12:30:00,34.15,34.17,34.12,34.15,60566.0,26.745,26.7606,26.7215,26.745,60566.0
2016-11-08 12:35:00,34.15,34.18,34.14,34.16,84950.0,26.745,26.7685,26.7371,26.7528,84950.0
2016-11-08 12:40:00,34.17,34.19,34.15,34.16,63331.0,26.7606,26.7763,26.745,26.7528,63331.0
2016-11-08 12:45:00,34.18,34.18,34.14,34.18,47523.0,26.7685,26.7685,26.7371,26.7685,47523.0
2016-11-08 12:50:00,34.18,34.2,34.15,34.19,53550.0,26.7685,26.7841,26.745,26.7763,53550.0
2016-11-08 12:55:00,34.2,34.25,34.19,34.25,61466.0,26.7841,26.8233,26.7763,26.8233,61466.0
2016-11-08 13:00:00,34.24,34.28,34.22,34.24,156970.0,26.8154,26.8468,26.7998,26.8154,156970.0
2016-11-08 13:05:00,34.24,34.28,34.16,34.21,94238.0,26.8154,26.8468,26.7528,26.792,94238.0
2016-11-08 13:10:00,34.21,34.25,34.21,34.25,52237.0,26.792,26.8233,26.792,26.8233,52237.0
2016-11-08 13:15:00,34.24,34.25,34.16,34.18,52086.0,26.8154,26.8233,26.7528,26.7685,52086.0
2016-11-08 13:20:00,34.17,34.21,34.16,34.19,37628.0,26.7606,26.792,26.7528,26.7763,37628.0
2016-11-08 13:25:00,34.18,34.22,34.17,34.2,60983.0,26.7685,26.7998,26.7606,26.7841,60983.0
2016-11-08 13:30:00,34.2,34.24,34.17,34.21,47534.0,26.7841,26.8154,26.7606,26.792,47534.0
2016-11-08 13:35:00,34.21,34.25,34.21,34.22,43961.0,26.792,26.8233,26.792,26.7998,43961.0
2016-11-08 13:40:00,34.22,34.24,34.2,34.2,53411.0,26.7998,26.8154,26.7841,26.7841,53411.0
2016-11-08 13:45:00,34.2,34.21,34.18,34.2,45290.0,26.7841,26.792,26.7685,26.7841,45290.0
2016-11-08 13:50:00,34.21,34.21,34.16,34.18,36819.0,26.792,26.792,26.7528,26.7685,36819.0
2016-11-08 13:55:00,34.18,34.19,34.15,34.15,29735.0,26.7685,26.7763,26.745,26.745,29735.0
2016-11-08 14:00:00,34.15,34.17,34.13,34.16,41270.0,26.745,26.7606,26.7293,26.7528,41270.0
2016-11-08 14:05:00,34.16,34.17,34.13,34.13,50140.0,26.7528,26.7606,26.7293,26.7293,50140.0
2016-11-08 14:10:00,34.12,34.13,34.08,34.1,40817.0,26.7215,26.7293,26.6901,26.7058,40817.0
2016-11-08 14:15:00,34.09,34.12,34.07,34.12,86642.0,26.698,26.7215,26.6823,26.7215,86642.0
2016-11-08 14:20:00,34.12,34.15,34.09,34.13,70502.0,26.7215,26.745,26.698,26.7293,70502.0
2016-11-08 14:25:00,34.13,34.16,34.12,34.16,81698.0,26.7293,26.7528,26.7215,26.7528,81698.0
2016-11-08 14:30:00,34.16,34.16,34.13,34.14,45740.0,26.7528,26.7528,26.7293,26.7371,45740.0
2016-11-08 14:35:00,34.14,34.15,34.12,34.13,58313.0,26.7371,26.745,26.7215,26.7293,58313.0
2016-11-08 14:40:00,34.13,34.15,34.07,34.08,54418.0,26.7293,26.745,26.6823,26.6901,54418.0
2016-11-08 14:45:00,34.07,34.08,34.03,34.06,48920.0,26.6823,26.6901,26.651,26.6745,48920.0
2016-11-08 14:50:00,34.05,34.08,34.0,34.04,94039.0,26.6666,26.6901,26.6275,26.6588,94039.0
2016-11-08 14:55:00,34.03,34.05,34.01,34.02,57750.0,26.651,26.6666,26.6353,26.6432,57750.0
2016-11-08 15:00:00,34.02,34.05,34.02,34.04,41018.0,26.6432,26.6666,26.6432,26.6588,41018.0
2016-11-08 15:05:00,34.04,34.14,34.02,34.14,144674.0,26.6588,26.7371,26.6432,26.7371,144674.0
2016-11-08 15:10:00,34.14,34.16,34.11,34.14,53768.0,26.7371,26.7528,26.7136,26.7371,53768.0
2016-11-08 15:15:00,34.15,34.16,34.1,34.13,42118.0,26.745,26.7528,26.7058,26.7293,42118.0
2016-11-08 15:20:00,34.13,34.16,34.11,34.11,123102.0,26.7293,26.7528,26.7136,26.7136,123102.0
2016-11-08 15:25:00,34.12,34.16,34.12,34.14,66359.0,26.7215,26.7528,26.7215,26.7371,66359.0
2016-11-08 15:30:00,34.15,34.19,34.13,34.16,144293.0,26.745,26.7763,26.7293,26.7528,144293.0
2016-11-08 15:35:00,34.16,34.2,34.15,34.2,99314.0,26.7528,26.7841,26.745,26.7841,99314.0
2016-11-08 15:40:00,34.2,34.2,34.14,34.18,121751.0,26.7841,26.7841,26.7371,26.7685,121751.0
2016-11-08 15:45:00,34.18,34.2,34.15,34.16,136120.0,26.7685,26.7841,26.745,26.7528,136120.0
2016-11-08 15:50:00,34.16,34.17,34.07,34.08,234348.0,26.7528,26.7606,26.6823,26.6901,234348.0
2016-11-08 15:55:00,34.08,34.12,34.05,34.11,287690.0,26.6901,26.7215,26.6666,26.7136,287690.0
2016-11-09 09:30:00,34.7,34.94,34.47,34.89,772149.0,27.1757,27.3637,26.9956,27.3245,772149.0
2016-11-09 09:35:00,34.89,35.15,34.84,35.04,658196.0,27.3245,27.5281,27.2853,27.442,658196.0
2016-11-09 09:40:00,35.04,35.05,34.81,34.92,548318.0,27.442,27.4498,27.2618,27.348,548318.0
2016-11-09 09:45:00,34.92,35.25,34.86,35.24,752754.0,27.348,27.6064,27.301,27.5986,752754.0
2016-11-09 09:50:00,35.24,35.56,35.2,35.52,596768.0,27.5986,27.8492,27.5673,27.8179,596768.0
2016-11-09 09:55:00,35.53,35.61,35.38,35.5,538672.0,27.8257,27.8884,27.7083,27.8022,538672.0
2016-11-09 10:00:00,35.5,35.5,35.15,35.17,474529.0,27.8022,27.8022,27.5281,27.5438,474529.0
2016-11-09 10:05:00,35.17,35.3,35.08,35.09,388016.0,27.5438,27.6456,27.4733,27.4811,388016.0
2016-11-09 10:10:00,35.08,35.15,35.02,35.08,321035.0,27.4733,27.5281,27.4263,27.4733,321035.0
2016-11-09 10:15:00,35.08,35.1,34.91,34.95,160216.0,27.4733,27.489,27.3402,27.3715,160216.0
2016-11-09 10:20:00,34.95,35.03,34.94,35.02,320432.0,27.3715,27.4341,27.3637,27.4263,320432.0
2016-11-09 10:25:00,35.02,35.15,35.01,35.09,343476.0,27.4263,27.5281,27.4185,27.4811,343476.0
2016-11-09 10:30:00,35.09,35.15,34.99,35.06,176134.0,27.4811,27.5281,27.4028,27.4576,176134.0
2016-11-09 10:35:00,35.06,35.08,34.98,34.98,142121.0,27.4576,27.4733,27.395,27.395,142121.0
2016-11-09 10:40:00,34.99,35.17,34.96,35.14,102673.0,27.4028,27.5438,27.3793,27.5203,102673.0
2016-11-09 10:45:00,35.15,35.22,35.1,35.15,154742.0,27.5281,27.5829,27.489,27.5281,154742.0
2016-11-09 10:50:00,35.15,35.3,35.14,35.27,156502.0,27.5281,27.6456,27.5203,27.6221,156502.0
2016-11-09 10:55:00,35.27,35.37,35.26,35.34,145921.0,27.6221,27.7004,27.6143,27.6769,145921.0
2016-11-09 11:00:00,35.34,35.48,35.34,35.45,274597.0,27.6769,27.7866,27.6769,27.7631,274597.0
2016-11-09 11:05:00,35.44,35.62,35.44,35.61,339918.0,27.7552,27.8962,27.7552,27.8884,339918.0
2016-11-09 11:10:00,35.61,35.7,35.57,35.68,371220.0,27.8884,27.9589,27.8571,27.9432,371220.0
2016-11-09 11:15:00,35.67,35.74,35.66,35.7,387542.0,27.9354,27.9902,27.9275,27.9589,387542.0
2016-11-09 11:20:00,35.69,35.72,35.63,35.65,150439.0,27.951,27.9745,27.904,27.9197,150439.0
2016-11-09 11:25:00,35.65,35.71,35.63,35.68,113058.0,27.9197,27.9667,27.904,27.9432,113058.0
2016-11-09 11:30:00,35.68,35.81,35.67,35.76,216390.0,27.9432,28.045,27.9354,28.0059,216390.0
2016-11-09 11:35:00,35.76,35.86,35.76,35.86,171364.0,28.0059,28.0842,28.0059,28.0842,171364.0
2016-11-09 11:40:00,35.85,35.86,35.73,35.82,118027.0,28.0763,28.0842,27.9824,28.0528,118027.0
2016-11-09 11:45:00,35.82,35.94,35.81,35.94,216645.0,28.0528,28.1468,28.045,28.1468,216645.0
2016-11-09 11:50:00,35.95,36.09,35.92,36.07,351963.0,28.1547,28.2643,28.1312,28.2486,351963.0
2016-11-09 11:55:00,36.08,36.09,35.94,35.96,192922.0,28.2565,28.2643,28.1468,28.1625,192922.0
2016-11-09 12:00:00,35.96,35.97,35.83,35.84,205758.0,28.1625,28.1703,28.0607,28.0685,205758.0
2016-11-09 12:05:00,35.84,35.86,35.68,35.69,267354.0,28.0685,28.0842,27.9432,27.951,267354.0
2016-11-09 12:10:00,35.7,35.78,35.61,35.78,172042.0,27.9589,28.0215,27.8884,28.0215,172042.0
2016-11-09 12:15:00,35.78,35.84,35.78,35.8,125766.0,28.0215,28.0685,28.0215,28.0372,125766.0
2016-11-09 12:20:00,35.8,35.86,35.79,35.81,221608.0,28.0372,28.0842,28.0293,28.045,221608.0
2016-11-09 12:25:00,35.82,35.89,35.79,35.86,146520.0,28.0528,28.1077,28.0293,28.0842,146520.0
2016-11-09 12:30:00,35.86,35.92,35.79,35.87,124668.0,28.0842,28.1312,28.0293,28.092,124668.0
2016-11-09 12:35:00,35.87,35.9,35.78,35.81,152978.0,28.092,28.1155,28.0215,28.045,152978.0
2016-11-09 12:40:00,35.81,35.86,35.78,35.83,216766.0,28.045,28.0842,28.0215,28.0607,216766.0
2016-11-09 12:45:00,35.83,35.86,35.81,35.84,211486.0,28.0607,28.0842,28.045,28.0685,211486.0
2016-11-09 12:50:00,35.84,35.85,35.81,35.84,168080.0,28.0685,28.0763,28.045,28.0685,168080.0
2016-11-09 12:55:00,35.84,35.91,35.83,35.89,107050.0,28.0685,28.1233,28.0607,28.1077,107050.0
2016-11-09 13:00:00,35.89,35.89,35.82,35.87,146920.0,28.1077,28.1077,28.0528,28.092,146920.0
2016-11-09 13:05:00,35.87,35.97,35.87,35.96,150564.0,28.092,28.1703,28.092,28.1625,150564.0
2016-11-09 13:10:00,35.96,36.03,35.95,36.0,194510.0,28.1625,28.2173,28.1547,28.1938,194510.0
2016-11-09 13:15:00,36.01,36.05,35.89,36.04,222426.0,28.2016,28.233,28.1077,28.2251,222426.0
2016-11-09 13:20:00,36.04,36.07,35.98,35.99,241214.0,28.2251,28.2486,28.1781,28.186,241214.0
2016-11-09 13:25:00,35.99,36.07,35.99,36.05,167702.0,28.186,28.2486,28.186,28.233,167702.0
2016-11-09 13:30:00,36.05,36.17,36.03,36.16,232250.0,28.233,28.3269,28.2173,28.3191,232250.0
2016-11-09 13:35:00,36.17,36.27,36.17,36.27,260344.0,28.3269,28.4053,28.3269,28.4053,260344.0
2016-11-09 13:40:00,36.27,36.36,36.23,36.36,209059.0,28.4053,28.4757,28.3739,28.4757,209059.0
2016-11-09 13:45:00,36.36,36.43,36.31,36.4,204577.0,28.4757,28.5306,28.4366,28.5071,204577.0
2016-11-09 13:50:00,36.4,36.43,36.35,36.42,291944.0,28.5071,28.5306,28.4679,28.5227,291944.0
2016-11-09 13:55:00,36.43,36.62,36.42,36.59,358295.0,28.5306,28.6794,28.5227,28.6559,358295.0
2016-11-09 14:00:00,36.59,36.59,36.5,36.56,320059.0,28.6559,28.6559,28.5854,28.6324,320059.0
2016-11-09 14:05:00,36.56,36.62,36.54,36.61,172975.0,28.6324,28.6794,28.6167,28.6715,172975.0
2016-11-09 14:10:00,36.6,36.65,36.55,36.63,423862.0,28.6637,28.7029,28.6246,28.6872,423862.0
2016-11-09 14:15:00,36.63,36.66,36.53,36.54,247146.0,28.6872,28.7107,28.6089,28.6167,247146.0
2016-11-09 14:20:00,36.54,36.55,36.48,36.5,281978.0,28.6167,28.6246,28.5697,28.5854,281978.0
2016-11-09 14:25:00,36.5,36.53,36.45,36.48,215639.0,28.5854,28.6089,28.5462,28.5697,215639.0
2016-11-09 14:30:00,36.48,36.53,36.46,36.5,191873.0,28.5697,28.6089,28.5541,28.5854,191873.0
2016-11-09 14:35:00,36.5,36.56,36.45,36.55,203627.0,28.5854,28.6324,28.5462,28.6246,203627.0
2016-11-09 14:40:00,36.55,36.66,36.54,36.63,185462.0,28.6246,28.7107,28.6167,28.6872,185462.0
2016-11-09 14:45:00,36.63,36.68,36.62,36.66,217748.0,28.6872,28.7264,28.6794,28.7107,217748.0
2016-11-09 14:50:00,36.66,36.7,36.63,36.7,216358.0,28.7107,28.742,28.6872,28.742,216358.0
2016-11-09 14:55:00,36.69,36.7,36.63,36.65,297120.0,28.7342,28.742,28.6872,28.7029,297120.0
2016-11-09 15:00:00,36.65,36.7,36.64,36.67,166819.0,28.7029,28.742,28.695,28.7185,166819.0
2016-11-09 15:05:00,36.67,36.76,36.64,36.7,301602.0,28.7185,28.789,28.695,28.742,301602.0
2016-11-09 15:10:00,36.7,36.77,36.64,36.76,310472.0,28.742,28.7968,28.695,28.789,310472.0
2016-11-09 15:15:00,36.77,36.88,36.72,36.87,358530.0,28.7968,28.883,28.7577,28.8752,358530.0
2016-11-09 15:20:00,36.87,36.91,36.79,36.82,845703.0,28.8752,28.9065,28.8125,28.836,845703.0
2016-11-09 15:25:00,36.82,36.89,36.81,36.87,362369.0,28.836,28.8908,28.8282,28.8752,362369.0
2016-11-09 15:30:00,36.87,36.87,36.69,36.74,649159.0,28.8752,28.8752,28.7342,28.7734,649159.0
2016-11-09 15:35:00,36.74,36.76,36.67,36.69,691441.0,28.7734,28.789,28.7185,28.7342,691441.0
2016-11-09 15:40:00,36.68,36.71,36.67,36.71,693636.0,28.7264,28.7499,28.7185,28.7499,693636.0
2016-11-09 15:45:00,36.71,36.71,36.52,36.58,726540.0,28.7499,28.7499,28.6011,28.648,726540.0
2016-11-09 15:50:00,36.58,36.58,36.52,36.55,921631.0,28.648,28.648,28.6011,28.6246,921631.0
2016-11-09 15:55:00,36.55,36.57,36.49,36.53,1725969.0,28.6246,28.6402,28.5776,28.6089,1725969.0
2016-11-10 09:30:00,36.72,37.5,36.72,37.48,1622272.0,28.7577,29.3686,28.7577,29.3529,1622272.0
2016-11-10 09:35:00,37.49,37.81,37.4,37.76,842534.0,29.3607,29.6113,29.2902,29.5722,842534.0
2016-11-10 09:40:00,37.77,38.14,37.76,38.1,693120.0,29.58,29.8698,29.5722,29.8385,693120.0
2016-11-10 09:45:00,38.1,38.29,38.09,38.23,563609.0,29.8385,29.9873,29.8306,29.9403,563609.0
2016-11-10 09:50:00,38.23,38.38,38.17,38.37,805466.0,29.9403,30.0577,29.8933,30.0499,805466.0
2016-11-10 09:55:00,38.38,38.4,38.17,38.28,558793.0,30.0577,30.0734,29.8933,29.9794,558793.0
2016-11-10 10:00:00,38.27,38.44,38.14,38.17,718919.0,29.9716,30.1047,29.8698,29.8933,718919.0
2016-11-10 10:05:00,38.17,38.36,38.07,38.08,1158095.0,29.8933,30.0421,29.815,29.8228,1158095.0
2016-11-10 10:10:00,38.08,38.09,37.85,37.91,420082.0,29.8228,29.8306,29.6427,29.6896,420082.0
2016-11-10 10:15:00,37.9,38.01,37.82,37.88,542022.0,29.6818,29.768,29.6192,29.6662,542022.0
2016-11-10 10:20:00,37.89,37.93,37.77,37.8,422244.0,29.674,29.7053,29.58,29.6035,422244.0
2016-11-10 10:25:00,37.8,37.81,37.48,37.49,484869.0,29.6035,29.6113,29.3529,29.3607,484869.0
2016-11-10 10:30:00,37.48,37.63,37.37,37.38,527642.0,29.3529,29.4704,29.2667,29.2746,527642.0
2016-11-10 10:35:00,37.38,37.39,37.1,37.28,506484.0,29.2746,29.2824,29.0553,29.1963,506484.0
2016-11-10 10:40:00,37.28,37.59,37.25,37.56,379471.0,29.1963,29.439,29.1728,29.4155,379471.0
2016-11-10 10:45:00,37.56,37.62,37.38,37.4,383655.0,29.4155,29.4625,29.2746,29.2902,383655.0
2016-11-10 10:50:00,37.41,37.48,37.27,37.28,247232.0,29.2981,29.3529,29.1884,29.1963,247232.0
2016-11-10 10:55:00,37.27,37.35,37.16,37.22,361633.0,29.1884,29.2511,29.1023,29.1493,361633.0
2016-11-10 11:00:00,37.22,37.47,37.2,37.39,568997.0,29.1493,29.3451,29.1336,29.2824,568997.0
2016-11-10 11:05:00,37.4,37.49,37.35,37.39,372323.0,29.2902,29.3607,29.2511,29.2824,372323.0
2016-11-10 11:10:00,37.39,37.49,37.23,37.49,367149.0,29.2824,29.3607,29.1571,29.3607,367149.0
2016-11-10 11:15:00,37.49,37.67,37.46,37.64,298136.0,29.3607,29.5017,29.3372,29.4782,298136.0
2016-11-10 11:20:00,37.65,37.71,37.56,37.63,317160.0,29.486,29.533,29.4155,29.4704,317160.0
2016-11-10 11:25:00,37.63,37.7,37.55,37.61,285016.0,29.4704,29.5252,29.4077,29.4547,285016.0
2016-11-10 11:30:00,37.61,37.74,37.61,37.67,278639.0,29.4547,29.5565,29.4547,29.5017,278639.0
2016-11-10 11:35:00,37.67,37.73,37.65,37.71,259337.0,29.5017,29.5487,29.486,29.533,259337.0
2016-11-10 11:40:00,37.7,37.85,37.64,37.81,274451.0,29.5252,29.6427,29.4782,29.6113,274451.0
2016-11-10 11:45:00,37.81,37.98,37.78,37.79,383771.0,29.6113,29.7445,29.5878,29.5957,383771.0
2016-11-10 11:50:00,37.79,37.8,37.58,37.68,262698.0,29.5957,29.6035,29.4312,29.5095,262698.0
2016-11-10 11:55:00,37.68,37.69,37.56,37.59,260362.0,29.5095,29.5174,29.4155,29.439,260362.0
2016-11-10 12:00:00,37.59,37.8,37.59,37.77,274474.0,29.439,29.6035,29.439,29.58,274474.0
2016-11-10 12:05:00,37.78,37.91,37.78,37.82,260712.0,29.5878,29.6896,29.5878,29.6192,260712.0
2016-11-10 12:10:00,37.82,38.0,37.82,37.99,459147.0,29.6192,29.7601,29.6192,29.7523,459147.0
2016-11-10 12:15:00,37.99,38.01,37.94,37.96,497987.0,29.7523,29.768,29.7131,29.7288,497987.0
2016-11-10 12:20:00,37.97,38.01,37.9,37.98,288407.0,29.7366,29.768,29.6818,29.7445,288407.0
2016-11-10 12:25:00,37.98,38.0,37.93,37.98,173264.0,29.7445,29.7601,29.7053,29.7445,173264.0
2016-11-10 12:30:00,37.98,38.0,37.87,37.88,136037.0,29.7445,29.7601,29.6583,29.6662,136037.0
2016-11-10 12:35:00,37.88,37.91,37.8,37.8,132227.0,29.6662,29.6896,29.6035,29.6035,132227.0
2016-11-10 12:40:00,37.8,37.89,37.72,37.83,156874.0,29.6035,29.674,29.5408,29.627,156874.0
2016-11-10 12:45:00,37.83,37.91,37.76,37.79,191930.0,29.627,29.6896,29.5722,29.5957,191930.0
2016-11-10 12:50:00,37.79,37.95,37.79,37.87,248193.0,29.5957,29.721,29.5957,29.6583,248193.0
2016-11-10 12:55:00,37.87,37.89,37.77,37.83,155018.0,29.6583,29.674,29.58,29.627,155018.0
2016-11-10 13:00:00,37.83,37.85,37.75,37.81,154694.0,29.627,29.6427,29.5643,29.6113,154694.0
2016-11-10 13:05:00,37.81,37.93,37.8,37.91,102443.0,29.6113,29.7053,29.6035,29.6896,102443.0
2016-11-10 13:10:00,37.91,37.96,37.79,37.84,154203.0,29.6896,29.7288,29.5957,29.6348,154203.0
2016-11-10 13:15:00,37.84,37.88,37.78,37.82,315269.0,29.6348,29.6662,29.5878,29.6192,315269.0
2016-11-10 13:20:00,37.81,38.01,37.81,38.0,619150.0,29.6113,29.768,29.6113,29.7601,619150.0
2016-11-10 13:25:00,38.01,38.17,37.99,38.16,882171.0,29.768,29.8933,29.7523,29.8854,882171.0
2016-11-10 13:30:00,38.16,38.26,38.1,38.15,488353.0,29.8854,29.9638,29.8385,29.8776,488353.0
2016-11-10 13:35:00,38.16,38.28,38.14,38.23,345627.0,29.8854,29.9794,29.8698,29.9403,345627.0
2016-11-10 13:40:00,38.23,38.4,38.23,38.39,574846.0,29.9403,30.0734,29.9403,30.0656,574846.0
2016-11-10 13:45:00,38.39,38.47,38.32,38.47,555361.0,30.0656,30.1282,30.0107,30.1282,555361.0
2016-11-10 13:50:00,38.47,38.54,38.45,38.51,1388938.0,30.1282,30.183,30.1126,30.1595,1388938.0
2016-11-10 13:55:00,38.51,38.62,38.47,38.61,956142.0,30.1595,30.2457,30.1282,30.2379,956142.0
2016-11-10 14:00:00,38.61,38.65,38.54,38.61,860297.0,30.2379,30.2692,30.183,30.2379,860297.0
2016-11-10 14:05:00,38.61,38.75,38.6,38.75,736883.0,30.2379,30.3475,30.23,30.3475,736883.0
2016-11-10 14:10:00,38.76,38.9,38.75,38.83,563679.0,30.3553,30.465,30.3475,30.4102,563679.0
2016-11-10 14:15:00,38.82,38.83,38.66,38.82,473428.0,30.4023,30.4102,30.277,30.4023,473428.0
2016-11-10 14:20:00,38.83,38.91,38.76,38.91,469786.0,30.4102,30.4728,30.3553,30.4728,469786.0
2016-11-10 14:25:00,38.9,38.94,38.86,38.89,407356.0,30.465,30.4963,30.4337,30.4571,407356.0
2016-11-10 14:30:00,38.89,38.9,38.58,38.58,363786.0,30.4571,30.465,30.2144,30.2144,363786.0
2016-11-10 14:35:00,38.58,38.69,38.52,38.68,276140.0,30.2144,30.3005,30.1674,30.2927,276140.0
2016-11-10 14:40:00,38.69,38.71,38.58,38.64,276865.0,30.3005,30.3162,30.2144,30.2614,276865.0
2016-11-10 14:45:00,38.65,38.74,38.59,38.69,337554.0,30.2692,30.3397,30.2222,30.3005,337554.0
2016-11-10 14:50:00,38.68,38.8,38.67,38.73,537697.0,30.2927,30.3867,30.2849,30.3318,537697.0
2016-11-10 14:55:00,38.73,38.74,38.5,38.63,202998.0,30.3318,30.3397,30.1517,30.2535,202998.0
2016-11-10 15:00:00,38.64,38.68,38.62,38.68,283206.0,30.2614,30.2927,30.2457,30.2927,283206.0
2016-11-10 15:05:00,38.68,38.68,38.55,38.59,234459.0,30.2927,30.2927,30.1909,30.2222,234459.0
2016-11-10 15:10:00,38.59,38.59,38.46,38.46,189931.0,30.2222,30.2222,30.1204,30.1204,189931.0
2016-11-10 15:15:00,38.46,38.47,38.28,38.28,373488.0,30.1204,30.1282,29.9794,29.9794,373488.0
2016-11-10 15:20:00,38.28,38.33,38.24,38.3,327437.0,29.9794,30.0186,29.9481,29.9951,327437.0
2016-11-10 15:25:00,38.3,38.33,38.25,38.33,344261.0,29.9951,30.0186,29.9559,30.0186,344261.0
2016-11-10 15:30:00,38.32,38.33,38.18,38.24,452113.0,30.0107,30.0186,29.9011,29.9481,452113.0
2016-11-10 15:35:00,38.23,38.26,38.11,38.17,416512.0,29.9403,29.9638,29.8463,29.8933,416512.0
2016-11-10 15:40:00,38.17,38.18,38.11,38.14,351603.0,29.8933,29.9011,29.8463,29.8698,351603.0
2016-11-10 15:45:00,38.14,38.16,38.09,38.14,714102.0,29.8698,29.8854,29.8306,29.8698,714102.0
2016-11-10 15:50:00,38.15,38.15,38.04,38.04,643772.0,29.8776,29.8776,29.7915,29.7915,643772.0
2016-11-10 15:55:00,38.05,38.07,37.98,38.02,1041289.0,29.7993,29.815,29.7445,29.7758,1041289.0
2016-11-11 09:30:00,37.37,37.95,37.34,37.92,1177371.0,29.2667,29.721,29.2432,29.6975,1177371.0
2016-11-11 09:35:00,37.92,38.15,37.84,37.95,962612.0,29.6975,29.8776,29.6348,29.721,962612.0
2016-11-11 09:40:00,37.95,38.19,37.77,38.02,599056.0,29.721,29.9089,29.58,29.7758,599056.0
2016-11-11 09:45:00,38.02,38.08,37.85,37.88,364569.0,29.7758,29.8228,29.6427,29.6662,364569.0
2016-11-11 09:50:00,37.88,38.11,37.83,37.86,538391.0,29.6662,29.8463,29.627,29.6505,538391.0
2016-11-11 09:55:00,37.86,38.07,37.8,38.07,378929.0,29.6505,29.815,29.6035,29.815,378929.0
2016-11-11 10:00:00,38.07,38.07,37.87,37.98,443898.0,29.815,29.815,29.6583,29.7445,443898.0
2016-11-11 10:05:00,37.98,38.01,37.88,37.96,433775.0,29.7445,29.768,29.6662,29.7288,433775.0
2016-11-11 10:10:00,37.95,38.03,37.87,37.93,358469.0,29.721,29.7836,29.6583,29.7053,358469.0
2016-11-11 10:15:00,37.94,38.05,37.78,37.82,291782.0,29.7131,29.7993,29.5878,29.6192,291782.0
2016-11-11 10:20:00,37.82,37.89,37.78,37.82,268461.0,29.6192,29.674,29.5878,29.6192,268461.0
2016-11-11 10:25:00,37.83,37.83,37.6,37.64,352549.0,29.627,29.627,29.4469,29.4782,352549.0
2016-11-11 10:30:00,37.64,37.74,37.61,37.64,232942.0,29.4782,29.5565,29.4547,29.4782,232942.0
2016-11-11 10:35:00,37.65,37.72,37.55,37.68,261027.0,29.486,29.5408,29.4077,29.5095,261027.0
2016-11-11 10:40:00,37.68,37.72,37.59,37.66,217029.0,29.5095,29.5408,29.439,29.4939,217029.0
2016-11-11 10:45:00,37.66,37.74,37.62,37.7,216225.0,29.4939,29.5565,29.4625,29.5252,216225.0
2016-11-11 10:50:00,37.69,37.77,37.66,37.76,225164.0,29.5174,29.58,29.4939,29.5722,225164.0
2016-11-11 10:55:00,37.75,37.76,37.6,37.61,252763.0,29.5643,29.5722,29.4469,29.4547,252763.0
2016-11-11 11:00:00,37.61,37.71,37.56,37.7,361940.0,29.4547,29.533,29.4155,29.5252,361940.0
2016-11-11 11:05:00,37.69,37.82,37.69,37.73,175234.0,29.5174,29.6192,29.5174,29.5487,175234.0
2016-11-11 11:10:00,37.74,37.85,37.65,37.79,270038.0,29.5565,29.6427,29.486,29.5957,270038.0
2016-11-11 11:15:00,37.79,37.85,37.72,37.85,177792.0,29.5957,29.6427,29.5408,29.6427,177792.0
2016-11-11 11:20:00,37.84,37.9,37.75,37.9,148821.0,29.6348,29.6818,29.5643,29.6818,148821.0
2016-11-11 11:25:00,37.89,37.94,37.82,37.9,136312.0,29.674,29.7131,29.6192,29.6818,136312.0
2016-11-11 11:30:00,37.9,38.0,37.9,37.98,154043.0,29.6818,29.7601,29.6818,29.7445,154043.0
2016-11-11 11:35:00,37.98,38.09,37.95,38.07,166234.0,29.7445,29.8306,29.721,29.815,166234.0
2016-11-11 11:40:00,38.08,38.13,37.95,38.0,308310.0,29.8228,29.8619,29.721,29.7601,308310.0
2016-11-11 11:45:00,37.99,38.05,37.86,37.88,240569.0,29.7523,29.7993,29.6505,29.6662,240569.0
2016-11-11 11:50:00,37.89,37.97,37.86,37.96,155710.0,29.674,29.7366,29.6505,29.7288,155710.0
2016-11-11 11:55:00,37.97,38.06,37.95,37.99,184163.0,29.7366,29.8071,29.721,29.7523,184163.0
2016-11-11 12:00:00,37.99,38.12,37.98,38.1,247340.0,29.7523,29.8541,29.7445,29.8385,247340.0
2016-11-11 12:05:00,38.09,38.17,38.05,38.13,395923.0,29.8306,29.8933,29.7993,29.8619,395923.0
2016-11-11 12:10:00,38.13,38.17,38.09,38.12,206922.0,29.8619,29.8933,29.8306,29.8541,206922.0
2016-11-11 12:15:00,38.13,38.22,38.12,38.17,235626.0,29.8619,29.9324,29.8541,29.8933,235626.0
2016-11-11 12:20:00,38.17,38.27,38.14,38.26,208856.0,29.8933,29.9716,29.8698,29.9638,208856.0
2016-11-11 12:25:00,38.27,38.39,38.25,38.33,360031.0,29.9716,30.0656,29.9559,30.0186,360031.0
2016-11-11 12:30:00,38.33,38.41,38.32,38.39,241005.0,30.0186,30.0812,30.0107,30.0656,241005.0
2016-11-11 12:35:00,38.39,38.4,38.28,38.31,250684.0,30.0656,30.0734,29.9794,30.0029,250684.0
2016-11-11 12:40:00,38.32,38.39,38.29,38.39,151854.0,30.0107,30.0656,29.9873,30.0656,151854.0
2016-11-11 12:45:00,38.39,38.41,38.25,38.27,103701.0,30.0656,30.0812,29.9559,29.9716,103701.0
2016-11-11 12:50:00,38.27,38.34,38.26,38.33,165411.0,29.9716,30.0264,29.9638,30.0186,165411.0
2016-11-11 12:55:00,38.32,38.33,38.27,38.31,74536.0,30.0107,30.0186,29.9716,30.0029,74536.0
2016-11-11 13:00:00,38.32,38.41,38.32,38.41,111259.0,30.0107,30.0812,30.0107,30.0812,111259.0
2016-11-11 13:05:00,38.41,38.44,38.37,38.39,137158.0,30.0812,30.1047,30.0499,30.0656,137158.0
2016-11-11 13:10:00,38.38,38.48,38.31,38.47,210426.0,30.0577,30.1361,30.0029,30.1282,210426.0
2016-11-11 13:15:00,38.47,38.56,38.41,38.48,455424.0,30.1282,30.1987,30.0812,30.1361,455424.0
2016-11-11 13:20:00,38.47,38.6,38.44,38.57,253487.0,30.1282,30.23,30.1047,30.2065,253487.0
2016-11-11 13:25:00,38.57,38.6,38.53,38.58,480086.0,30.2065,30.23,30.1752,30.2144,480086.0
2016-11-11 13:30:00,38.58,38.64,38.57,38.59,294555.0,30.2144,30.2614,30.2065,30.2222,294555.0
2016-11-11 13:35:00,38.59,38.71,38.57,38.68,313991.0,30.2222,30.3162,30.2065,30.2927,313991.0
2016-11-11 13:40:00,38.67,38.75,38.66,38.69,185656.0,30.2849,30.3475,30.277,30.3005,185656.0
2016-11-11 13:45:00,38.68,38.69,38.45,38.5,326896.0,30.2927,30.3005,30.1126,30.1517,326896.0
2016-11-11 13:50:00,38.5,38.54,38.49,38.54,96306.0,30.1517,30.183,30.1439,30.183,96306.0
2016-11-11 13:55:00,38.54,38.58,38.5,38.5,172647.0,30.183,30.2144,30.1517,30.1517,172647.0
2016-11-11 14:00:00,38.5,38.51,38.44,38.45,160114.0,30.1517,30.1595,30.1047,30.1126,160114.0
2016-11-11 14:05:00,38.44,38.45,38.32,38.32,156062.0,30.1047,30.1126,30.0107,30.0107,156062.0
2016-11-11 14:10:00,38.32,38.32,38.26,38.3,122220.0,30.0107,30.0107,29.9638,29.9951,122220.0
2016-11-11 14:15:00,38.3,38.41,38.26,38.39,120677.0,29.9951,30.0812,29.9638,30.0656,120677.0
2016-11-11 14:20:00,38.38,38.38,38.23,38.26,118547.0,30.0577,30.0577,29.9403,29.9638,118547.0
2016-11-11 14:25:00,38.26,38.31,38.24,38.24,139862.0,29.9638,30.0029,29.9481,29.9481,139862.0
2016-11-11 14:30:00,38.24,38.31,38.24,38.3,155475.0,29.9481,30.0029,29.9481,29.9951,155475.0
2016-11-11 14:35:00,38.29,38.3,38.16,38.22,192026.0,29.9873,29.9951,29.8854,29.9324,192026.0
2016-11-11 14:40:00,38.22,38.23,38.2,38.2,112304.0,29.9324,29.9403,29.9168,29.9168,112304.0
2016-11-11 14:45:00,38.2,38.22,38.14,38.16,135636.0,29.9168,29.9324,29.8698,29.8854,135636.0
2016-11-11 14:50:00,38.15,38.26,38.15,38.26,87364.0,29.8776,29.9638,29.8776,29.9638,87364.0
2016-11-11 14:55:00,38.26,38.34,38.25,38.27,120604.0,29.9638,30.0264,29.9559,29.9716,120604.0
2016-11-11 15:00:00,38.26,38.34,38.25,38.34,118847.0,29.9638,30.0264,29.9559,30.0264,118847.0
2016-11-11 15:05:00,38.34,38.36,38.31,38.34,166215.0,30.0264,30.0421,30.0029,30.0264,166215.0
2016-11-11 15:10:00,38.35,38.44,38.35,38.39,187254.0,30.0342,30.1047,30.0342,30.0656,187254.0
2016-11-11 15:15:00,38.39,38.41,38.36,38.37,188035.0,30.0656,30.0812,30.0421,30.0499,188035.0
2016-11-11 15:20:00,38.36,38.42,38.34,38.42,156517.0,30.0421,30.0891,30.0264,30.0891,156517.0
2016-11-11 15:25:00,38.42,38.47,38.41,38.43,220528.0,30.0891,30.1282,30.0812,30.0969,220528.0
2016-11-11 15:30:00,38.43,38.55,38.42,38.52,248232.0,30.0969,30.1909,30.0891,30.1674,248232.0
2016-11-11 15:35:00,38.52,38.52,38.45,38.45,219158.0,30.1674,30.1674,30.1126,30.1126,219158.0
2016-11-11 15:40:00,38.46,38.52,38.44,38.5,216890.0,30.1204,30.1674,30.1047,30.1517,216890.0
2016-11-11 15:45:00,38.5,38.57,38.5,38.54,300632.0,30.1517,30.2065,30.1517,30.183,300632.0
2016-11-11 15:50:00,38.55,38.58,38.53,38.55,400171.0,30.1909,30.2144,30.1752,30.1909,400171.0
2016-11-11 15:55:00,38.55,38.56,38.47,38.48,782279.0,30.1909,30.1987,30.1282,30.1361,782279.0
2016-11-14 09:30:00,38.88,39.18,38.78,39.17,903081.0,30.4493,30.6843,30.371,30.6764,903081.0
2016-11-14 09:35:00,39.16,39.23,38.9,38.9,726943.0,30.6686,30.7234,30.465,30.465,726943.0
2016-11-14 09:40:00,38.91,39.18,38.91,39.15,444580.0,30.4728,30.6843,30.4728,30.6608,444580.0
2016-11-14 09:45:00,39.14,39.51,39.12,39.48,924657.0,30.6529,30.9427,30.6373,30.9192,924657.0
2016-11-14 09:50:00,39.48,39.76,39.43,39.66,731860.0,30.9192,31.1385,30.8801,31.0602,731860.0
2016-11-14 09:55:00,39.66,39.71,39.47,39.53,472655.0,31.0602,31.0993,30.9114,30.9584,472655.0
2016-11-14 10:00:00,39.53,39.72,39.5,39.66,391174.0,30.9584,31.1072,30.9349,31.0602,391174.0
2016-11-14 10:05:00,39.66,39.77,39.6,39.61,468529.0,31.0602,31.1463,31.0132,31.021,468529.0
2016-11-14 10:10:00,39.62,39.83,39.61,39.77,352721.0,31.0289,31.1933,31.021,31.1463,352721.0
2016-11-14 10:15:00,39.77,39.88,39.74,39.84,749502.0,31.1463,31.2325,31.1228,31.2012,749502.0
2016-11-14 10:20:00,39.84,39.86,39.64,39.67,381148.0,31.2012,31.2168,31.0445,31.068,381148.0
2016-11-14 10:25:00,39.67,39.72,39.6,39.68,276555.0,31.068,31.1072,31.0132,31.0758,276555.0
2016-11-14 10:30:00,39.68,39.71,39.51,39.51,331205.0,31.0758,31.0993,30.9427,30.9427,331205.0
2016-11-14 10:35:00,39.51,39.59,39.45,39.52,208052.0,30.9427,31.0054,30.8957,30.9505,208052.0
2016-11-14 10:40:00,39.52,39.53,39.38,39.41,153531.0,30.9505,30.9584,30.8409,30.8644,153531.0
2016-11-14 10:45:00,39.42,39.46,39.26,39.26,244750.0,30.8722,30.9036,30.7469,30.7469,244750.0
2016-11-14 10:50:00,39.26,39.36,39.21,39.3,319118.0,30.7469,30.8252,30.7078,30.7782,319118.0
2016-11-14 10:55:00,39.3,39.4,39.25,39.29,820689.0,30.7782,30.8566,30.7391,30.7704,820689.0
2016-11-14 11:00:00,39.29,39.33,39.21,39.22,536901.0,30.7704,30.8017,30.7078,30.7156,536901.0
2016-11-14 11:05:00,39.23,39.41,39.17,39.4,580776.0,30.7234,30.8644,30.6764,30.8566,580776.0
2016-11-14 11:10:00,39.39,39.49,39.3,39.36,349454.0,30.8487,30.927,30.7782,30.8252,349454.0
2016-11-14 11:15:00,39.37,39.4,39.23,39.27,493059.0,30.8331,30.8566,30.7234,30.7547,493059.0
2016-11-14 11:20:00,39.27,39.39,39.26,39.3,257892.0,30.7547,30.8487,30.7469,30.7782,257892.0
2016-11-14 11:25:00,39.3,39.4,39.27,39.39,254207.0,30.7782,30.8566,30.7547,30.8487,254207.0
2016-11-14 11:30:00,39.38,39.42,39.33,39.4,187628.0,30.8409,30.8722,30.8017,30.8566,187628.0
2016-11-14 11:35:00,39.4,39.46,39.37,39.4,303034.0,30.8566,30.9036,30.8331,30.8566,303034.0
2016-11-14 11:40:00,39.4,39.55,39.39,39.45,410732.0,30.8566,30.974,30.8487,30.8957,410732.0
2016-11-14 11:45:00,39.44,39.59,39.4,39.54,158483.0,30.8879,31.0054,30.8566,30.9662,158483.0
2016-11-14 11:50:00,39.54,39.58,39.47,39.55,125002.0,30.9662,30.9975,30.9114,30.974,125002.0
2016-11-14 11:55:00,39.54,39.57,39.45,39.55,197595.0,30.9662,30.9897,30.8957,30.974,197595.0
2016-11-14 12:00:00,39.55,39.56,39.45,39.5,160620.0,30.974,30.9819,30.8957,30.9349,160620.0
2016-11-14 12:05:00,39.5,39.53,39.35,39.38,218421.0,30.9349,30.9584,30.8174,30.8409,218421.0
2016-11-14 12:10:00,39.38,39.39,39.24,39.3,111505.0,30.8409,30.8487,30.7313,30.7782,111505.0
2016-11-14 12:15:00,39.3,39.32,39.19,39.19,163000.0,30.7782,30.7939,30.6921,30.6921,163000.0
2016-11-14 12:20:00,39.2,39.29,39.19,39.23,103685.0,30.6999,30.7704,30.6921,30.7234,103685.0
2016-11-14 12:25:00,39.24,39.25,39.12,39.16,128719.0,30.7313,30.7391,30.6373,30.6686,128719.0
2016-11-14 12:30:00,39.16,39.21,39.01,39.02,133708.0,30.6686,30.7078,30.5511,30.559,133708.0
2016-11-14 12:35:00,39.03,39.16,39.0,39.16,142882.0,30.5668,30.6686,30.5433,30.6686,142882.0
2016-11-14 12:40:00,39.15,39.23,39.13,39.19,100436.0,30.6608,30.7234,30.6451,30.6921,100436.0
2016-11-14 12:45:00,39.2,39.21,39.08,39.08,110558.0,30.6999,30.7078,30.6059,30.6059,110558.0
2016-11-14 12:50:00,39.09,39.09,38.99,39.0,237321.0,30.6138,30.6138,30.5355,30.5433,237321.0
2016-11-14 12:55:00,39.0,39.08,38.98,39.08,140869.0,30.5433,30.6059,30.5276,30.6059,140869.0
2016-11-14 13:00:00,39.09,39.11,39.05,39.07,142212.0,30.6138,30.6294,30.5825,30.5981,142212.0
2016-11-14 13:05:00,39.06,39.19,39.0,39.19,195822.0,30.5903,30.6921,30.5433,30.6921,195822.0
2016-11-14 13:10:00,39.19,39.27,39.17,39.21,151782.0,30.6921,30.7547,30.6764,30.7078,151782.0
2016-11-14 13:15:00,39.21,39.23,39.17,39.23,125595.0,30.7078,30.7234,30.6764,30.7234,125595.0
2016-11-14 13:20:00,39.24,39.32,39.21,39.22,87082.0,30.7313,30.7939,30.7078,30.7156,87082.0
2016-11-14 13:25:00,39.22,39.28,39.18,39.26,96123.0,30.7156,30.7626,30.6843,30.7469,96123.0
2016-11-14 13:30:00,39.26,39.34,39.23,39.26,178530.0,30.7469,30.8096,30.7234,30.7469,178530.0
2016-11-14 13:35:00,39.27,39.32,39.26,39.28,75926.0,30.7547,30.7939,30.7469,30.7626,75926.0
2016-11-14 13:40:00,39.28,39.37,39.23,39.34,159288.0,30.7626,30.8331,30.7234,30.8096,159288.0
2016-11-14 13:45:00,39.33,39.33,39.23,39.27,104021.0,30.8017,30.8017,30.7234,30.7547,104021.0
2016-11-14 13:50:00,39.26,39.31,39.2,39.22,80125.0,30.7469,30.7861,30.6999,30.7156,80125.0
2016-11-14 13:55:00,39.22,39.24,39.15,39.19,257022.0,30.7156,30.7313,30.6608,30.6921,257022.0
2016-11-14 14:00:00,39.2,39.23,39.07,39.08,175009.0,30.6999,30.7234,30.5981,30.6059,175009.0
2016-11-14 14:05:00,39.07,39.1,38.94,39.08,271207.0,30.5981,30.6216,30.4963,30.6059,271207.0
2016-11-14 14:10:00,39.08,39.11,39.02,39.09,118696.0,30.6059,30.6294,30.559,30.6138,118696.0
2016-11-14 14:15:00,39.08,39.1,39.02,39.07,163947.0,30.6059,30.6216,30.559,30.5981,163947.0
2016-11-14 14:20:00,39.07,39.09,39.02,39.04,88762.0,30.5981,30.6138,30.559,30.5746,88762.0
2016-11-14 14:25:00,39.05,39.13,39.04,39.06,157139.0,30.5825,30.6451,30.5746,30.5903,157139.0
2016-11-14 14:30:00,39.06,39.11,39.05,39.1,113891.0,30.5903,30.6294,30.5825,30.6216,113891.0
2016-11-14 14:35:00,39.1,39.12,39.06,39.12,119074.0,30.6216,30.6373,30.5903,30.6373,119074.0
2016-11-14 14:40:00,39.12,39.14,39.04,39.06,131961.0,30.6373,30.6529,30.5746,30.5903,131961.0
2016-11-14 14:45:00,39.07,39.11,39.05,39.1,215261.0,30.5981,30.6294,30.5825,30.6216,215261.0
2016-11-14 14:50:00,39.09,39.2,39.05,39.18,193832.0,30.6138,30.6999,30.5825,30.6843,193832.0
2016-11-14 14:55:00,39.16,39.29,39.15,39.29,216832.0,30.6686,30.7704,30.6608,30.7704,216832.0
2016-11-14 15:00:00,39.28,39.34,39.23,39.29,142045.0,30.7626,30.8096,30.7234,30.7704,142045.0
2016-11-14 15:05:00,39.29,39.3,39.23,39.25,99312.0,30.7704,30.7782,30.7234,30.7391,99312.0
2016-11-14 15:10:00,39.25,39.42,39.24,39.38,231867.0,30.7391,30.8722,30.7313,30.8409,231867.0
2016-11-14 15:15:00,39.38,39.44,39.35,39.37,155257.0,30.8409,30.8879,30.8174,30.8331,155257.0
2016-11-14 15:20:00,39.38,39.4,39.27,39.28,215892.0,30.8409,30.8566,30.7547,30.7626,215892.0
2016-11-14 15:25:00,39.28,39.37,39.24,39.36,152971.0,30.7626,30.8331,30.7313,30.8252,152971.0
2016-11-14 15:30:00,39.36,39.37,39.28,39.28,159347.0,30.8252,30.8331,30.7626,30.7626,159347.0
2016-11-14 15:35:00,39.28,39.36,39.25,39.32,236690.0,30.7626,30.8252,30.7391,30.7939,236690.0
2016-11-14 15:40:00,39.31,39.32,39.18,39.21,276057.0,30.7861,30.7939,30.6843,30.7078,276057.0
2016-11-14 15:45:00,39.2,39.24,39.15,39.19,309806.0,30.6999,30.7313,30.6608,30.6921,309806.0
2016-11-14 15:50:00,39.2,39.28,39.19,39.28,475015.0,30.6999,30.7626,30.6921,30.7626,475015.0
2016-11-14 15:55:00,39.27,39.4,39.25,39.36,774662.0,30.7547,30.8566,30.7391,30.8252,774662.0
2016-11-15 09:30:00,38.76,38.83,38.51,38.74,860841.0,30.3553,30.4102,30.1595,30.3397,860841.0
2016-11-15 09:35:00,38.74,38.74,38.61,38.66,577128.0,30.3397,30.3397,30.2379,30.277,577128.0
2016-11-15 09:40:00,38.66,38.73,38.49,38.53,535633.0,30.277,30.3318,30.1439,30.1752,535633.0
2016-11-15 09:45:00,38.53,38.58,38.4,38.49,651469.0,30.1752,30.2144,30.0734,30.1439,651469.0
2016-11-15 09:50:00,38.48,38.71,38.48,38.59,349712.0,30.1361,30.3162,30.1361,30.2222,349712.0
2016-11-15 09:55:00,38.59,38.61,38.46,38.52,288665.0,30.2222,30.2379,30.1204,30.1674,288665.0
2016-11-15 10:00:00,38.52,38.65,38.5,38.62,449490.0,30.1674,30.2692,30.1517,30.2457,449490.0
2016-11-15 10:05:00,38.62,38.71,38.58,38.67,248355.0,30.2457,30.3162,30.2144,30.2849,248355.0
2016-11-15 10:10:00,38.68,38.79,38.66,38.68,187976.0,30.2927,30.3788,30.277,30.2927,187976.0
2016-11-15 10:15:00,38.69,38.91,38.69,38.86,197680.0,30.3005,30.4728,30.3005,30.4337,197680.0
2016-11-15 10:20:00,38.86,38.98,38.86,38.95,139630.0,30.4337,30.5276,30.4337,30.5041,139630.0
2016-11-15 10:25:00,38.95,38.96,38.89,38.92,205872.0,30.5041,30.512,30.4571,30.4806,205872.0
2016-11-15 10:30:00,38.92,38.95,38.89,38.92,412974.0,30.4806,30.5041,30.4571,30.4806,412974.0
2016-11-15 10:35:00,38.93,39.04,38.92,38.92,351362.0,30.4885,30.5746,30.4806,30.4806,351362.0
2016-11-15 10:40:00,38.92,39.03,38.92,39.01,227403.0,30.4806,30.5668,30.4806,30.5511,227403.0
2016-11-15 10:45:00,39.01,39.18,38.97,39.16,539132.0,30.5511,30.6843,30.5198,30.6686,539132.0
2016-11-15 10:50:00,39.17,39.31,39.16,39.25,292293.0,30.6764,30.7861,30.6686,30.7391,292293.0
2016-11-15 10:55:00,39.25,39.26,39.06,39.07,255577.0,30.7391,30.7469,30.5903,30.5981,255577.0
2016-11-15 11:00:00,39.07,39.26,39.05,39.21,171679.0,30.5981,30.7469,30.5825,30.7078,171679.0
2016-11-15 11:05:00,39.22,39.37,39.22,39.34,133512.0,30.7156,30.8331,30.7156,30.8096,133512.0
2016-11-15 11:10:00,39.34,39.39,39.31,39.38,92297.0,30.8096,30.8487,30.7861,30.8409,92297.0
2016-11-15 11:15:00,39.38,39.41,39.27,39.27,119047.0,30.8409,30.8644,30.7547,30.7547,119047.0
2016-11-15 11:20:00,39.27,39.34,39.25,39.29,92465.0,30.7547,30.8096,30.7391,30.7704,92465.0
2016-11-15 11:25:00,39.28,39.32,39.22,39.3,143074.0,30.7626,30.7939,30.7156,30.7782,143074.0
2016-11-15 11:30:00,39.3,39.37,39.25,39.36,132688.0,30.7782,30.8331,30.7391,30.8252,132688.0
2016-11-15 11:35:00,39.36,39.4,39.29,39.33,159591.0,30.8252,30.8566,30.7704,30.8017,159591.0
2016-11-15 11:40:00,39.33,39.33,39.23,39.24,137417.0,30.8017,30.8017,30.7234,30.7313,137417.0
2016-11-15 11:45:00,39.25,39.26,39.14,39.15,94068.0,30.7391,30.7469,30.6529,30.6608,94068.0
2016-11-15 11:50:00,39.15,39.23,39.13,39.19,120530.0,30.6608,30.7234,30.6451,30.6921,120530.0
2016-11-15 11:55:00,39.18,39.25,39.13,39.23,371884.0,30.6843,30.7391,30.6451,30.7234,371884.0
2016-11-15 12:00:00,39.23,39.28,39.18,39.28,133580.0,30.7234,30.7626,30.6843,30.7626,133580.0
2016-11-15 12:05:00,39.27,39.37,39.27,39.34,104254.0,30.7547,30.8331,30.7547,30.8096,104254.0
2016-11-15 12:10:00,39.34,39.35,39.3,39.35,105499.0,30.8096,30.8174,30.7782,30.8174,105499.0
2016-11-15 12:15:00,39.35,39.42,39.33,39.41,184483.0,30.8174,30.8722,30.8017,30.8644,184483.0
2016-11-15 12:20:00,39.41,39.43,39.37,39.41,114874.0,30.8644,30.8801,30.8331,30.8644,114874.0
2016-11-15 12:25:00,39.42,39.48,39.38,39.38,167961.0,30.8722,30.9192,30.8409,30.8409,167961.0
2016-11-15 12:30:00,39.38,39.45,39.36,39.45,70724.0,30.8409,30.8957,30.8252,30.8957,70724.0
2016-11-15 12:35:00,39.44,39.49,39.38,39.46,143508.0,30.8879,30.927,30.8409,30.9036,143508.0
2016-11-15 12:40:00,39.46,39.46,39.39,39.4,119956.0,30.9036,30.9036,30.8487,30.8566,119956.0
2016-11-15 12:45:00,39.39,39.42,39.33,39.38,101465.0,30.8487,30.8722,30.8017,30.8409,101465.0
2016-11-15 12:50:00,39.38,39.4,39.34,39.4,200438.0,30.8409,30.8566,30.8096,30.8566,200438.0
2016-11-15 12:55:00,39.39,39.43,39.36,39.39,116644.0,30.8487,30.8801,30.8252,30.8487,116644.0
2016-11-15 13:00:00,39.39,39.46,39.38,39.46,77658.0,30.8487,30.9036,30.8409,30.9036,77658.0
2016-11-15 13:05:00,39.46,39.57,39.46,39.53,277977.0,30.9036,30.9897,30.9036,30.9584,277977.0
2016-11-15 13:10:00,39.53,39.53,39.47,39.51,75441.0,30.9584,30.9584,30.9114,30.9427,75441.0
2016-11-15 13:15:00,39.51,39.53,39.47,39.49,101290.0,30.9427,30.9584,30.9114,30.927,101290.0
2016-11-15 13:20:00,39.49,39.62,39.49,39.62,149579.0,30.927,31.0289,30.927,31.0289,149579.0
2016-11-15 13:25:00,39.61,39.7,39.6,39.64,250894.0,31.021,31.0915,31.0132,31.0445,250894.0
2016-11-15 13:30:00,39.63,39.65,39.6,39.62,98881.0,31.0367,31.0524,31.0132,31.0289,98881.0
2016-11-15 13:35:00,39.62,39.74,39.61,39.72,157199.0,31.0289,31.1228,31.021,31.1072,157199.0
2016-11-15 13:40:00,39.71,39.77,39.68,39.71,125465.0,31.0993,31.1463,31.0758,31.0993,125465.0
2016-11-15 13:45:00,39.71,39.74,39.67,39.72,90807.0,31.0993,31.1228,31.068,31.1072,90807.0
2016-11-15 13:50:00,39.72,39.75,39.69,39.73,93896.0,31.1072,31.1307,31.0837,31.115,93896.0
2016-11-15 13:55:00,39.73,39.76,39.66,39.68,203999.0,31.115,31.1385,31.0602,31.0758,203999.0
2016-11-15 14:00:00,39.69,39.72,39.65,39.7,267452.0,31.0837,31.1072,31.0524,31.0915,267452.0
2016-11-15 14:05:00,39.7,39.74,39.67,39.71,201245.0,31.0915,31.1228,31.068,31.0993,201245.0
2016-11-15 14:10:00,39.71,39.77,39.68,39.72,121390.0,31.0993,31.1463,31.0758,31.1072,121390.0
2016-11-15 14:15:00,39.72,39.73,39.61,39.61,149963.0,31.1072,31.115,31.021,31.021,149963.0
2016-11-15 14:20:00,39.61,39.64,39.56,39.59,94948.0,31.021,31.0445,30.9819,31.0054,94948.0
2016-11-15 14:25:00,39.59,39.61,39.54,39.56,128437.0,31.0054,31.021,30.9662,30.9819,128437.0
2016-11-15 14:30:00,39.56,39.72,39.56,39.7,152217.0,30.9819,31.1072,30.9819,31.0915,152217.0
2016-11-15 14:35:00,39.7,39.74,39.67,39.68,109436.0,31.0915,31.1228,31.068,31.0758,109436.0
2016-11-15 14:40:00,39.68,39.72,39.67,39.72,66809.0,31.0758,31.1072,31.068,31.1072,66809.0
2016-11-15 14:45:00,39.72,39.77,39.71,39.73,97422.0,31.1072,31.1463,31.0993,31.115,97422.0
2016-11-15 14:50:00,39.73,39.84,39.73,39.84,239730.0,31.115,31.2012,31.115,31.2012,239730.0
2016-11-15 14:55:00,39.84,39.89,39.83,39.88,160918.0,31.2012,31.2403,31.1933,31.2325,160918.0
2016-11-15 15:00:00,39.88,39.9,39.84,39.84,144188.0,31.2325,31.2481,31.2012,31.2012,144188.0
2016-11-15 15:05:00,39.84,39.88,39.81,39.84,85637.0,31.2012,31.2325,31.1777,31.2012,85637.0
2016-11-15 15:10:00,39.85,39.89,39.83,39.88,72453.0,31.209,31.2403,31.1933,31.2325,72453.0
2016-11-15 15:15:00,39.88,39.91,39.87,39.87,135408.0,31.2325,31.256,31.2246,31.2246,135408.0
2016-11-15 15:20:00,39.87,39.9,39.84,39.84,153848.0,31.2246,31.2481,31.2012,31.2012,153848.0
2016-11-15 15:25:00,39.85,39.95,39.84,39.91,154125.0,31.209,31.2873,31.2012,31.256,154125.0
2016-11-15 15:30:00,39.9,39.91,39.81,39.84,240901.0,31.2481,31.256,31.1777,31.2012,240901.0
2016-11-15 15:35:00,39.84,39.91,39.81,39.91,163921.0,31.2012,31.256,31.1777,31.256,163921.0
2016-11-15 15:40:00,39.9,39.94,39.89,39.91,169140.0,31.2481,31.2795,31.2403,31.256,169140.0
2016-11-15 15:45:00,39.91,39.92,39.87,39.88,355281.0,31.256,31.2638,31.2246,31.2325,355281.0
2016-11-15 15:50:00,39.88,39.94,39.85,39.91,431957.0,31.2325,31.2795,31.209,31.256,431957.0
2016-11-15 15:55:00,39.91,40.04,39.9,39.99,1126980.0,31.256,31.3578,31.2481,31.3186,1126980.0
2016-11-16 09:30:00,39.01,39.39,38.98,39.32,1081402.0,30.5511,30.8487,30.5276,30.7939,1081402.0
2016-11-16 09:35:00,39.33,39.48,39.23,39.23,426535.0,30.8017,30.9192,30.7234,30.7234,426535.0
2016-11-16 09:40:00,39.24,39.26,39.11,39.21,537868.0,30.7313,30.7469,30.6294,30.7078,537868.0
2016-11-16 09:45:00,39.21,39.22,39.05,39.09,337096.0,30.7078,30.7156,30.5825,30.6138,337096.0
2016-11-16 09:50:00,39.09,39.12,38.95,39.09,389786.0,30.6138,30.6373,30.5041,30.6138,389786.0
2016-11-16 09:55:00,39.09,39.22,39.06,39.07,267179.0,30.6138,30.7156,30.5903,30.5981,267179.0
2016-11-16 10:00:00,39.07,39.13,38.99,39.07,417524.0,30.5981,30.6451,30.5355,30.5981,417524.0
2016-11-16 10:05:00,39.07,39.27,39.06,39.2,337829.0,30.5981,30.7547,30.5903,30.6999,337829.0
2016-11-16 10:10:00,39.2,39.26,39.1,39.19,252184.0,30.6999,30.7469,30.6216,30.6921,252184.0
2016-11-16 10:15:00,39.19,39.22,39.12,39.22,258370.0,30.6921,30.7156,30.6373,30.7156,258370.0
2016-11-16 10:20:00,39.22,39.25,39.19,39.23,242988.0,30.7156,30.7391,30.6921,30.7234,242988.0
2016-11-16 10:25:00,39.23,39.24,39.13,39.13,249597.0,30.7234,30.7313,30.6451,30.6451,249597.0
2016-11-16 10:30:00,39.13,39.17,39.08,39.13,343495.0,30.6451,30.6764,30.6059,30.6451,343495.0
2016-11-16 10:35:00,39.13,39.19,39.08,39.14,232316.0,30.6451,30.6921,30.6059,30.6529,232316.0
2016-11-16 10:40:00,39.14,39.34,39.13,39.29,262794.0,30.6529,30.8096,30.6451,30.7704,262794.0
2016-11-16 10:45:00,39.29,39.3,39.14,39.14,148256.0,30.7704,30.7782,30.6529,30.6529,148256.0
2016-11-16 10:50:00,39.14,39.24,39.13,39.16,140881.0,30.6529,30.7313,30.6451,30.6686,140881.0
2016-11-16 10:55:00,39.16,39.19,39.08,39.15,312284.0,30.6686,30.6921,30.6059,30.6608,312284.0
2016-11-16 11:00:00,39.16,39.18,39.1,39.13,231337.0,30.6686,30.6843,30.6216,30.6451,231337.0
2016-11-16 11:05:00,39.12,39.22,39.11,39.19,403609.0,30.6373,30.7156,30.6294,30.6921,403609.0
2016-11-16 11:10:00,39.18,39.21,39.11,39.18,131159.0,30.6843,30.7078,30.6294,30.6843,131159.0
2016-11-16 11:15:00,39.17,39.22,39.15,39.2,177174.0,30.6764,30.7156,30.6608,30.6999,177174.0
2016-11-16 11:20:00,39.19,39.22,39.19,39.2,171876.0,30.6921,30.7156,30.6921,30.6999,171876.0
2016-11-16 11:25:00,39.19,39.2,39.11,39.17,184294.0,30.6921,30.6999,30.6294,30.6764,184294.0
2016-11-16 11:30:00,39.16,39.17,39.08,39.09,229910.0,30.6686,30.6764,30.6059,30.6138,229910.0
2016-11-16 11:35:00,39.09,39.12,39.06,39.09,212563.0,30.6138,30.6373,30.5903,30.6138,212563.0
2016-11-16 11:40:00,39.09,39.15,39.08,39.12,216893.0,30.6138,30.6608,30.6059,30.6373,216893.0
2016-11-16 11:45:00,39.11,39.2,39.09,39.17,140263.0,30.6294,30.6999,30.6138,30.6764,140263.0
2016-11-16 11:50:00,39.18,39.19,39.13,39.18,152218.0,30.6843,30.6921,30.6451,30.6843,152218.0
2016-11-16 11:55:00,39.19,39.19,39.13,39.16,190853.0,30.6921,30.6921,30.6451,30.6686,190853.0
2016-11-16 12:00:00,39.15,39.18,39.13,39.16,194113.0,30.6608,30.6843,30.6451,30.6686,194113.0
2016-11-16 12:05:00,39.16,39.21,39.14,39.16,187208.0,30.6686,30.7078,30.6529,30.6686,187208.0
2016-11-16 12:10:00,39.16,39.18,39.12,39.12,177592.0,30.6686,30.6843,30.6373,30.6373,177592.0
2016-11-16 12:15:00,39.12,39.17,39.12,39.13,195945.0,30.6373,30.6764,30.6373,30.6451,195945.0
2016-11-16 12:20:00,39.12,39.18,39.12,39.18,116625.0,30.6373,30.6843,30.6373,30.6843,116625.0
2016-11-16 12:25:00,39.18,39.2,39.16,39.19,259408.0,30.6843,30.6999,30.6686,30.6921,259408.0
2016-11-16 12:30:00,39.19,39.22,39.18,39.2,209727.0,30.6921,30.7156,30.6843,30.6999,209727.0
2016-11-16 12:35:00,39.2,39.22,39.18,39.19,110927.0,30.6999,30.7156,30.6843,30.6921,110927.0
2016-11-16 12:40:00,39.19,39.2,39.09,39.12,72732.0,30.6921,30.6999,30.6138,30.6373,72732.0
2016-11-16 12:45:00,39.11,39.13,39.08,39.13,41654.0,30.6294,30.6451,30.6059,30.6451,41654.0
2016-11-16 12:50:00,39.13,39.13,39.04,39.08,91921.0,30.6451,30.6451,30.5746,30.6059,91921.0
2016-11-16 12:55:00,39.08,39.12,39.05,39.12,131272.0,30.6059,30.6373,30.5825,30.6373,131272.0
2016-11-16 13:00:00,39.13,39.15,39.05,39.1,61172.0,30.6451,30.6608,30.5825,30.6216,61172.0
2016-11-16 13:05:00,39.11,39.11,39.05,39.08,79157.0,30.6294,30.6294,30.5825,30.6059,79157.0
2016-11-16 13:10:00,39.08,39.11,39.04,39.11,107349.0,30.6059,30.6294,30.5746,30.6294,107349.0
2016-11-16 13:15:00,39.1,39.1,39.05,39.08,45791.0,30.6216,30.6216,30.5825,30.6059,45791.0
2016-11-16 13:20:00,39.08,39.11,39.08,39.09,94814.0,30.6059,30.6294,30.6059,30.6138,94814.0
2016-11-16 13:25:00,39.09,39.1,39.06,39.08,93259.0,30.6138,30.6216,30.5903,30.6059,93259.0
2016-11-16 13:30:00,39.07,39.11,39.03,39.11,345663.0,30.5981,30.6294,30.5668,30.6294,345663.0
2016-11-16 13:35:00,39.11,39.16,39.08,39.14,225062.0,30.6294,30.6686,30.6059,30.6529,225062.0
2016-11-16 13:40:00,39.13,39.16,39.11,39.11,152895.0,30.6451,30.6686,30.6294,30.6294,152895.0
2016-11-16 13:45:00,39.11,39.13,39.07,39.07,75639.0,30.6294,30.6451,30.5981,30.5981,75639.0
2016-11-16 13:50:00,39.06,39.14,39.05,39.14,59991.0,30.5903,30.6529,30.5825,30.6529,59991.0
2016-11-16 13:55:00,39.13,39.17,39.13,39.16,89528.0,30.6451,30.6764,30.6451,30.6686,89528.0
2016-11-16 14:00:00,39.16,39.17,39.11,39.14,119944.0,30.6686,30.6764,30.6294,30.6529,119944.0
2016-11-16 14:05:00,39.14,39.16,39.12,39.12,112949.0,30.6529,30.6686,30.6373,30.6373,112949.0
2016-11-16 14:10:00,39.12,39.2,39.11,39.19,160038.0,30.6373,30.6999,30.6294,30.6921,160038.0
2016-11-16 14:15:00,39.19,39.25,39.15,39.16,83237.0,30.6921,30.7391,30.6608,30.6686,83237.0
2016-11-16 14:20:00,39.16,39.22,39.14,39.19,149912.0,30.6686,30.7156,30.6529,30.6921,149912.0
2016-11-16 14:25:00,39.18,39.21,39.16,39.18,105045.0,30.6843,30.7078,30.6686,30.6843,105045.0
2016-11-16 14:30:00,39.18,39.18,39.15,39.16,72612.0,30.6843,30.6843,30.6608,30.6686,72612.0
2016-11-16 14:35:00,39.15,39.18,39.12,39.18,104457.0,30.6608,30.6843,30.6373,30.6843,104457.0
2016-11-16 14:40:00,39.17,39.18,39.14,39.16,79603.0,30.6764,30.6843,30.6529,30.6686,79603.0
2016-11-16 14:45:00,39.16,39.18,39.13,39.14,130802.0,30.6686,30.6843,30.6451,30.6529,130802.0
2016-11-16 14:50:00,39.15,39.17,39.12,39.16,59691.0,30.6608,30.6764,30.6373,30.6686,59691.0
2016-11-16 14:55:00,39.16,39.24,39.15,39.23,79649.0,30.6686,30.7313,30.6608,30.7234,79649.0
2016-11-16 15:00:00,39.24,39.24,39.17,39.18,79952.0,30.7313,30.7313,30.6764,30.6843,79952.0
2016-11-16 15:05:00,39.19,39.23,39.18,39.22,131045.0,30.6921,30.7234,30.6843,30.7156,131045.0
2016-11-16 15:10:00,39.23,39.29,39.2,39.26,89442.0,30.7234,30.7704,30.6999,30.7469,89442.0
2016-11-16 15:15:00,39.27,39.31,39.23,39.3,194212.0,30.7547,30.7861,30.7234,30.7782,194212.0
2016-11-16 15:20:00,39.3,39.31,39.22,39.25,221233.0,30.7782,30.7861,30.7156,30.7391,221233.0
2016-11-16 15:25:00,39.25,39.26,39.19,39.21,223760.0,30.7391,30.7469,30.6921,30.7078,223760.0
2016-11-16 15:30:00,39.21,39.23,39.14,39.15,400295.0,30.7078,30.7234,30.6529,30.6608,400295.0
2016-11-16 15:35:00,39.15,39.16,39.09,39.11,155913.0,30.6608,30.6686,30.6138,30.6294,155913.0
2016-11-16 15:40:00,39.12,39.22,39.11,39.21,268231.0,30.6373,30.7156,30.6294,30.7078,268231.0
2016-11-16 15:45:00,39.21,39.24,39.19,39.2,373625.0,30.7078,30.7313,30.6921,30.6999,373625.0
2016-11-16 15:50:00,39.2,39.24,39.18,39.18,499109.0,30.6999,30.7313,30.6843,30.6843,499109.0
2016-11-16 15:55:00,39.19,39.23,39.16,39.19,631973.0,30.6921,30.7234,30.6686,30.6921,631973.0
2016-11-17 09:30:00,39.02,39.22,38.72,39.18,794263.0,30.559,30.7156,30.324,30.6843,794263.0
2016-11-17 09:35:00,39.19,39.39,39.19,39.38,236265.0,30.6921,30.8487,30.6921,30.8409,236265.0
2016-11-17 09:40:00,39.38,39.48,39.38,39.4,183400.0,30.8409,30.9192,30.8409,30.8566,183400.0
2016-11-17 09:45:00,39.41,39.45,39.32,39.4,203671.0,30.8644,30.8957,30.7939,30.8566,203671.0
2016-11-17 09:50:00,39.4,39.59,39.36,39.55,349332.0,30.8566,31.0054,30.8252,30.974,349332.0
2016-11-17 09:55:00,39.55,39.84,39.55,39.83,244262.0,30.974,31.2012,30.974,31.1933,244262.0
2016-11-17 10:00:00,39.82,39.87,39.75,39.85,212124.0,31.1855,31.2246,31.1307,31.209,212124.0
2016-11-17 10:05:00,39.85,39.87,39.77,39.8,162738.0,31.209,31.2246,31.1463,31.1698,162738.0
2016-11-17 10:10:00,39.79,39.8,39.64,39.65,202894.0,31.162,31.1698,31.0445,31.0524,202894.0
2016-11-17 10:15:00,39.65,39.75,39.65,39.69,104363.0,31.0524,31.1307,31.0524,31.0837,104363.0
2016-11-17 10:20:00,39.7,39.72,39.65,39.69,98304.0,31.0915,31.1072,31.0524,31.0837,98304.0
2016-11-17 10:25:00,39.68,39.76,39.64,39.73,117602.0,31.0758,31.1385,31.0445,31.115,117602.0
2016-11-17 10:30:00,39.72,39.73,39.56,39.59,167688.0,31.1072,31.115,30.9819,31.0054,167688.0
2016-11-17 10:35:00,39.59,39.66,39.57,39.66,204670.0,31.0054,31.0602,30.9897,31.0602,204670.0
2016-11-17 10:40:00,39.66,39.66,39.53,39.61,136885.0,31.0602,31.0602,30.9584,31.021,136885.0
2016-11-17 10:45:00,39.6,39.62,39.55,39.62,87894.0,31.0132,31.0289,30.974,31.0289,87894.0
2016-11-17 10:50:00,39.61,39.65,39.58,39.6,125803.0,31.021,31.0524,30.9975,31.0132,125803.0
2016-11-17 10:55:00,39.6,39.68,39.6,39.62,103255.0,31.0132,31.0758,31.0132,31.0289,103255.0
2016-11-17 11:00:00,39.61,39.67,39.59,39.64,123337.0,31.021,31.068,31.0054,31.0445,123337.0
2016-11-17 11:05:00,39.64,39.7,39.63,39.69,109522.0,31.0445,31.0915,31.0367,31.0837,109522.0
2016-11-17 11:10:00,39.69,39.78,39.69,39.74,117371.0,31.0837,31.1542,31.0837,31.1228,117371.0
2016-11-17 11:15:00,39.75,39.8,39.72,39.76,97342.0,31.1307,31.1698,31.1072,31.1385,97342.0
2016-11-17 11:20:00,39.76,39.77,39.7,39.73,77613.0,31.1385,31.1463,31.0915,31.115,77613.0
2016-11-17 11:25:00,39.73,39.74,39.66,39.66,182894.0,31.115,31.1228,31.0602,31.0602,182894.0
2016-11-17 11:30:00,39.66,39.73,39.65,39.69,77555.0,31.0602,31.115,31.0524,31.0837,77555.0
2016-11-17 11:35:00,39.69,39.71,39.68,39.7,70113.0,31.0837,31.0993,31.0758,31.0915,70113.0
2016-11-17 11:40:00,39.7,39.84,39.69,39.83,129047.0,31.0915,31.2012,31.0837,31.1933,129047.0
2016-11-17 11:45:00,39.83,39.9,39.81,39.86,90347.0,31.1933,31.2481,31.1777,31.2168,90347.0
2016-11-17 11:50:00,39.86,39.86,39.81,39.82,90252.0,31.2168,31.2168,31.1777,31.1855,90252.0
2016-11-17 11:55:00,39.82,39.84,39.77,39.77,79525.0,31.1855,31.2012,31.1463,31.1463,79525.0
2016-11-17 12:00:00,39.78,39.82,39.75,39.79,97518.0,31.1542,31.1855,31.1307,31.162,97518.0
2016-11-17 12:05:00,39.79,39.81,39.77,39.77,107502.0,31.162,31.1777,31.1463,31.1463,107502.0
2016-11-17 12:10:00,39.77,39.85,39.77,39.84,93958.0,31.1463,31.209,31.1463,31.2012,93958.0
2016-11-17 12:15:00,39.84,39.87,39.83,39.84,72676.0,31.2012,31.2246,31.1933,31.2012,72676.0
2016-11-17 12:20:00,39.84,39.87,39.8,39.81,103763.0,31.2012,31.2246,31.1698,31.1777,103763.0
2016-11-17 12:25:00,39.83,39.84,39.8,39.82,66505.0,31.1933,31.2012,31.1698,31.1855,66505.0
2016-11-17 12:30:00,39.83,39.83,39.76,39.78,85663.0,31.1933,31.1933,31.1385,31.1542,85663.0
2016-11-17 12:35:00,39.77,39.77,39.73,39.73,66943.0,31.1463,31.1463,31.115,31.115,66943.0
2016-11-17 12:40:00,39.73,39.76,39.71,39.73,72600.0,31.115,31.1385,31.0993,31.115,72600.0
2016-11-17 12:45:00,39.73,39.75,39.61,39.65,137983.0,31.115,31.1307,31.021,31.0524,137983.0
2016-11-17 12:50:00,39.65,39.65,39.61,39.63,83058.0,31.0524,31.0524,31.021,31.0367,83058.0
2016-11-17 12:55:00,39.64,39.68,39.63,39.66,145339.0,31.0445,31.0758,31.0367,31.0602,145339.0
2016-11-17 13:00:00,39.67,39.68,39.63,39.67,52779.0,31.068,31.0758,31.0367,31.068,52779.0
2016-11-17 13:05:00,39.68,39.71,39.66,39.7,61397.0,31.0758,31.0993,31.0602,31.0915,61397.0
2016-11-17 13:10:00,39.69,39.73,39.68,39.71,55213.0,31.0837,31.115,31.0758,31.0993,55213.0
2016-11-17 13:15:00,39.72,39.75,39.69,39.71,82243.0,31.1072,31.1307,31.0837,31.0993,82243.0
2016-11-17 13:20:00,39.71,39.74,39.69,39.72,65944.0,31.0993,31.1228,31.0837,31.1072,65944.0
2016-11-17 13:25:00,39.72,39.77,39.71,39.75,71570.0,31.1072,31.1463,31.0993,31.1307,71570.0
2016-11-17 13:30:00,39.75,39.84,39.73,39.84,89567.0,31.1307,31.2012,31.115,31.2012,89567.0
2016-11-17 13:35:00,39.84,39.87,39.83,39.87,154898.0,31.2012,31.2246,31.1933,31.2246,154898.0
2016-11-17 13:40:00,39.86,39.88,39.83,39.87,107460.0,31.2168,31.2325,31.1933,31.2246,107460.0
2016-11-17 13:45:00,39.88,39.93,39.87,39.91,158116.0,31.2325,31.2716,31.2246,31.256,158116.0
2016-11-17 13:50:00,39.9,39.91,39.86,39.89,87581.0,31.2481,31.256,31.2168,31.2403,87581.0
2016-11-17 13:55:00,39.88,39.9,39.86,39.86,82009.0,31.2325,31.2481,31.2168,31.2168,82009.0
2016-11-17 14:00:00,39.86,39.86,39.82,39.86,144426.0,31.2168,31.2168,31.1855,31.2168,144426.0
2016-11-17 14:05:00,39.85,39.91,39.85,39.91,73643.0,31.209,31.256,31.209,31.256,73643.0
2016-11-17 14:10:00,39.91,39.93,39.88,39.89,99716.0,31.256,31.2716,31.2325,31.2403,99716.0
2016-11-17 14:15:00,39.89,39.95,39.88,39.95,105618.0,31.2403,31.2873,31.2325,31.2873,105618.0
2016-11-17 14:20:00,39.94,39.96,39.91,39.94,170279.0,31.2795,31.2951,31.256,31.2795,170279.0
2016-11-17 14:25:00,39.94,39.95,39.9,39.95,92098.0,31.2795,31.2873,31.2481,31.2873,92098.0
2016-11-17 14:30:00,39.94,39.95,39.91,39.95,96089.0,31.2795,31.2873,31.256,31.2873,96089.0
2016-11-17 14:35:00,39.94,39.96,39.9,39.93,161833.0,31.2795,31.2951,31.2481,31.2716,161833.0
2016-11-17 14:40:00,39.93,39.93,39.89,39.9,104276.0,31.2716,31.2716,31.2403,31.2481,104276.0
2016-11-17 14:45:00,39.9,39.95,39.89,39.92,126662.0,31.2481,31.2873,31.2403,31.2638,126662.0
2016-11-17 14:50:00,39.93,39.96,39.9,39.91,74367.0,31.2716,31.2951,31.2481,31.256,74367.0
2016-11-17 14:55:00,39.91,39.94,39.9,39.9,120361.0,31.256,31.2795,31.2481,31.2481,120361.0
2016-11-17 15:00:00,39.9,39.93,39.86,39.9,160330.0,31.2481,31.2716,31.2168,31.2481,160330.0
2016-11-17 15:05:00,39.91,39.94,39.9,39.94,87901.0,31.256,31.2795,31.2481,31.2795,87901.0
2016-11-17 15:10:00,39.93,39.96,39.92,39.95,116972.0,31.2716,31.2951,31.2638,31.2873,116972.0
2016-11-17 15:15:00,39.94,39.95,39.87,39.88,121429.0,31.2795,31.2873,31.2246,31.2325,121429.0
2016-11-17 15:20:00,39.89,39.93,39.87,39.91,114366.0,31.2403,31.2716,31.2246,31.256,114366.0
2016-11-17 15:25:00,39.91,39.95,39.9,39.91,139615.0,31.256,31.2873,31.2481,31.256,139615.0
2016-11-17 15:30:00,39.9,39.94,39.9,39.93,111235.0,31.2481,31.2795,31.2481,31.2716,111235.0
2016-11-17 15:35:00,39.94,39.94,39.88,39.93,128701.0,31.2795,31.2795,31.2325,31.2716,128701.0
2016-11-17 15:40:00,39.93,39.93,39.88,39.9,154582.0,31.2716,31.2716,31.2325,31.2481,154582.0
2016-11-17 15:45:00,39.9,39.93,39.89,39.91,208768.0,31.2481,31.2716,31.2403,31.256,208768.0
2016-11-17 15:50:00,39.91,39.95,39.91,39.92,202571.0,31.256,31.2873,31.256,31.2638,202571.0
2016-11-17 15:55:00,39.91,39.96,39.91,39.95,421789.0,31.256,31.2951,31.256,31.2873,421789.0
2016-11-18 09:30:00,40.0,40.21,39.94,40.12,1251278.0,31.3265,31.4909,31.2795,31.4204,1251278.0
2016-11-18 09:35:00,40.12,40.14,39.89,40.01,552197.0,31.4204,31.4361,31.2403,31.3343,552197.0
2016-11-18 09:40:00,40.02,40.15,39.99,40.15,191741.0,31.3421,31.4439,31.3186,31.4439,191741.0
2016-11-18 09:45:00,40.16,40.3,40.15,40.29,196433.0,31.4518,31.5614,31.4439,31.5536,196433.0
2016-11-18 09:50:00,40.29,40.38,40.28,40.31,203191.0,31.5536,31.6241,31.5457,31.5692,203191.0
2016-11-18 09:55:00,40.32,40.38,40.31,40.34,180390.0,31.5771,31.6241,31.5692,31.5927,180390.0
2016-11-18 10:00:00,40.35,40.36,40.25,40.35,182688.0,31.6006,31.6084,31.5222,31.6006,182688.0
2016-11-18 10:05:00,40.34,40.36,40.28,40.32,129888.0,31.5927,31.6084,31.5457,31.5771,129888.0
2016-11-18 10:10:00,40.32,40.38,40.31,40.36,154172.0,31.5771,31.6241,31.5692,31.6084,154172.0
2016-11-18 10:15:00,40.36,40.42,40.33,40.41,198427.0,31.6084,31.6554,31.5849,31.6476,198427.0
2016-11-18 10:20:00,40.42,40.48,40.41,40.47,184041.0,31.6554,31.7024,31.6476,31.6945,184041.0
2016-11-18 10:25:00,40.46,40.57,40.41,40.56,297855.0,31.6867,31.7729,31.6476,31.765,297855.0
2016-11-18 10:30:00,40.55,40.59,40.52,40.56,173075.0,31.7572,31.7885,31.7337,31.765,173075.0
2016-11-18 10:35:00,40.55,40.6,40.54,40.57,450681.0,31.7572,31.7964,31.7494,31.7729,450681.0
2016-11-18 10:40:00,40.57,40.57,40.49,40.52,243149.0,31.7729,31.7729,31.7102,31.7337,243149.0
2016-11-18 10:45:00,40.52,40.52,40.45,40.49,120932.0,31.7337,31.7337,31.6789,31.7102,120932.0
2016-11-18 10:50:00,40.48,40.5,40.42,40.45,252121.0,31.7024,31.718,31.6554,31.6789,252121.0
2016-11-18 10:55:00,40.44,40.45,40.36,40.42,204018.0,31.671,31.6789,31.6084,31.6554,204018.0
2016-11-18 11:00:00,40.42,40.43,40.3,40.31,173795.0,31.6554,31.6632,31.5614,31.5692,173795.0
2016-11-18 11:05:00,40.32,40.35,40.3,40.33,105488.0,31.5771,31.6006,31.5614,31.5849,105488.0
2016-11-18 11:10:00,40.34,40.37,40.31,40.32,82832.0,31.5927,31.6162,31.5692,31.5771,82832.0
2016-11-18 11:15:00,40.32,40.35,40.26,40.32,261352.0,31.5771,31.6006,31.5301,31.5771,261352.0
2016-11-18 11:20:00,40.32,40.37,40.3,40.35,212147.0,31.5771,31.6162,31.5614,31.6006,212147.0
2016-11-18 11:25:00,40.35,40.38,40.3,40.37,135024.0,31.6006,31.6241,31.5614,31.6162,135024.0
2016-11-18 11:30:00,40.36,40.37,40.33,40.35,113436.0,31.6084,31.6162,31.5849,31.6006,113436.0
2016-11-18 11:35:00,40.35,40.37,40.33,40.36,126129.0,31.6006,31.6162,31.5849,31.6084,126129.0
2016-11-18 11:40:00,40.36,40.43,40.36,40.39,133359.0,31.6084,31.6632,31.6084,31.6319,133359.0
2016-11-18 11:45:00,40.39,40.41,40.37,40.4,66552.0,31.6319,31.6476,31.6162,31.6397,66552.0
2016-11-18 11:50:00,40.39,40.43,40.39,40.39,118130.0,31.6319,31.6632,31.6319,31.6319,118130.0
2016-11-18 11:55:00,40.4,40.4,40.3,40.32,72757.0,31.6397,31.6397,31.5614,31.5771,72757.0
2016-11-18 12:00:00,40.31,40.38,40.29,40.29,291468.0,31.5692,31.6241,31.5536,31.5536,291468.0
2016-11-18 12:05:00,40.29,40.32,40.22,40.23,153571.0,31.5536,31.5771,31.4988,31.5066,153571.0
2016-11-18 12:10:00,40.22,40.28,40.21,40.27,115644.0,31.4988,31.5457,31.4909,31.5379,115644.0
2016-11-18 12:15:00,40.27,40.31,40.25,40.27,93845.0,31.5379,31.5692,31.5222,31.5379,93845.0
2016-11-18 12:20:00,40.27,40.3,40.27,40.3,64542.0,31.5379,31.5614,31.5379,31.5614,64542.0
2016-11-18 12:25:00,40.3,40.33,40.26,40.28,132764.0,31.5614,31.5849,31.5301,31.5457,132764.0
2016-11-18 12:30:00,40.28,40.3,40.27,40.27,91954.0,31.5457,31.5614,31.5379,31.5379,91954.0
2016-11-18 12:35:00,40.27,40.28,40.2,40.25,108381.0,31.5379,31.5457,31.4831,31.5222,108381.0
2016-11-18 12:40:00,40.25,40.31,40.21,40.23,297426.0,31.5222,31.5692,31.4909,31.5066,297426.0
2016-11-18 12:45:00,40.23,40.25,40.13,40.16,313078.0,31.5066,31.5222,31.4283,31.4518,313078.0
2016-11-18 12:50:00,40.16,40.25,40.15,40.23,174332.0,31.4518,31.5222,31.4439,31.5066,174332.0
2016-11-18 12:55:00,40.23,40.3,40.21,40.3,106352.0,31.5066,31.5614,31.4909,31.5614,106352.0
2016-11-18 13:00:00,40.3,40.33,40.26,40.29,114146.0,31.5614,31.5849,31.5301,31.5536,114146.0
2016-11-18 13:05:00,40.29,40.33,40.29,40.33,38990.0,31.5536,31.5849,31.5536,31.5849,38990.0
2016-11-18 13:10:00,40.33,40.35,40.31,40.34,41907.0,31.5849,31.6006,31.5692,31.5927,41907.0
2016-11-18 13:15:00,40.34,40.36,40.33,40.33,163655.0,31.5927,31.6084,31.5849,31.5849,163655.0
2016-11-18 13:20:00,40.33,40.45,40.28,40.45,244128.0,31.5849,31.6789,31.5457,31.6789,244128.0
2016-11-18 13:25:00,40.45,40.47,40.44,40.46,42729.0,31.6789,31.6945,31.671,31.6867,42729.0
2016-11-18 13:30:00,40.46,40.54,40.46,40.54,150946.0,31.6867,31.7494,31.6867,31.7494,150946.0
2016-11-18 13:35:00,40.54,40.56,40.52,40.55,164808.0,31.7494,31.765,31.7337,31.7572,164808.0
2016-11-18 13:40:00,40.56,40.67,40.56,40.62,319166.0,31.765,31.8512,31.765,31.812,319166.0
2016-11-18 13:45:00,40.63,40.65,40.6,40.61,155319.0,31.8198,31.8355,31.7964,31.8042,155319.0
2016-11-18 13:50:00,40.61,40.67,40.59,40.63,252784.0,31.8042,31.8512,31.7885,31.8198,252784.0
2016-11-18 13:55:00,40.64,40.65,40.6,40.62,272466.0,31.8277,31.8355,31.7964,31.812,272466.0
2016-11-18 14:00:00,40.61,40.64,40.49,40.5,187296.0,31.8042,31.8277,31.7102,31.718,187296.0
2016-11-18 14:05:00,40.5,40.56,40.46,40.48,154883.0,31.718,31.765,31.6867,31.7024,154883.0
2016-11-18 14:10:00,40.48,40.48,40.41,40.43,73284.0,31.7024,31.7024,31.6476,31.6632,73284.0
2016-11-18 14:15:00,40.43,40.44,40.4,40.42,70605.0,31.6632,31.671,31.6397,31.6554,70605.0
2016-11-18 14:20:00,40.41,40.43,40.38,40.39,72793.0,31.6476,31.6632,31.6241,31.6319,72793.0
2016-11-18 14:25:00,40.38,40.39,40.31,40.31,85314.0,31.6241,31.6319,31.5692,31.5692,85314.0
2016-11-18 14:30:00,40.31,40.34,40.29,40.33,72328.0,31.5692,31.5927,31.5536,31.5849,72328.0
2016-11-18 14:35:00,40.34,40.34,40.29,40.31,63433.0,31.5927,31.5927,31.5536,31.5692,63433.0
2016-11-18 14:40:00,40.31,40.39,40.29,40.38,82603.0,31.5692,31.6319,31.5536,31.6241,82603.0
2016-11-18 14:45:00,40.38,40.4,40.37,40.39,87636.0,31.6241,31.6397,31.6162,31.6319,87636.0
2016-11-18 14:50:00,40.4,40.41,40.37,40.41,124023.0,31.6397,31.6476,31.6162,31.6476,124023.0
2016-11-18 14:55:00,40.4,40.43,40.38,40.43,129521.0,31.6397,31.6632,31.6241,31.6632,129521.0
2016-11-18 15:00:00,40.42,40.42,40.37,40.39,62821.0,31.6554,31.6554,31.6162,31.6319,62821.0
2016-11-18 15:05:00,40.39,40.39,40.29,40.34,114310.0,31.6319,31.6319,31.5536,31.5927,114310.0
2016-11-18 15:10:00,40.35,40.39,40.34,40.37,61164.0,31.6006,31.6319,31.5927,31.6162,61164.0
2016-11-18 15:15:00,40.37,40.4,40.36,40.39,73853.0,31.6162,31.6397,31.6084,31.6319,73853.0
2016-11-18 15:20:00,40.39,40.4,40.34,40.38,65035.0,31.6319,31.6397,31.5927,31.6241,65035.0
2016-11-18 15:25:00,40.38,40.42,40.37,40.4,115217.0,31.6241,31.6554,31.6162,31.6397,115217.0
2016-11-18 15:30:00,40.4,40.41,40.38,40.41,75532.0,31.6397,31.6476,31.6241,31.6476,75532.0
2016-11-18 15:35:00,40.41,40.41,40.37,40.4,120009.0,31.6476,31.6476,31.6162,31.6397,120009.0
2016-11-18 15:40:00,40.41,40.49,40.4,40.48,169105.0,31.6476,31.7102,31.6397,31.7024,169105.0
2016-11-18 15:45:00,40.48,40.5,40.46,40.47,295097.0,31.7024,31.718,31.6867,31.6945,295097.0
2016-11-18 15:50:00,40.47,40.48,40.42,40.44,261439.0,31.6945,31.7024,31.6554,31.671,261439.0
2016-11-18 15:55:00,40.44,40.46,40.38,40.42,509765.0,31.671,31.6867,31.6241,31.6554,509765.0
2016-11-21 09:30:00,40.44,40.8,40.43,40.66,714661.0,31.671,31.953,31.6632,31.8433,714661.0
2016-11-21 09:35:00,40.66,40.67,40.43,40.46,127192.0,31.8433,31.8512,31.6632,31.6867,127192.0
2016-11-21 09:40:00,40.46,40.47,40.23,40.29,236701.0,31.6867,31.6945,31.5066,31.5536,236701.0
2016-11-21 09:45:00,40.29,40.4,40.28,40.4,158115.0,31.5536,31.6397,31.5457,31.6397,158115.0
2016-11-21 09:50:00,40.4,40.59,40.4,40.48,151654.0,31.6397,31.7885,31.6397,31.7024,151654.0
2016-11-21 09:55:00,40.49,40.51,40.4,40.47,143562.0,31.7102,31.7259,31.6397,31.6945,143562.0
2016-11-21 10:00:00,40.47,40.48,40.34,40.36,126388.0,31.6945,31.7024,31.5927,31.6084,126388.0
2016-11-21 10:05:00,40.35,40.46,40.28,40.41,98817.0,31.6006,31.6867,31.5457,31.6476,98817.0
2016-11-21 10:10:00,40.42,40.47,40.41,40.41,84003.0,31.6554,31.6945,31.6476,31.6476,84003.0
2016-11-21 10:15:00,40.41,40.42,40.32,40.32,89888.0,31.6476,31.6554,31.5771,31.5771,89888.0
2016-11-21 10:20:00,40.33,40.33,40.23,40.29,85803.0,31.5849,31.5849,31.5066,31.5536,85803.0
2016-11-21 10:25:00,40.28,40.3,40.19,40.27,99353.0,31.5457,31.5614,31.4753,31.5379,99353.0
2016-11-21 10:30:00,40.27,40.32,40.26,40.29,107636.0,31.5379,31.5771,31.5301,31.5536,107636.0
2016-11-21 10:35:00,40.29,40.3,40.23,40.24,84438.0,31.5536,31.5614,31.5066,31.5144,84438.0
2016-11-21 10:40:00,40.24,40.29,40.21,40.27,143924.0,31.5144,31.5536,31.4909,31.5379,143924.0
2016-11-21 10:45:00,40.26,40.26,40.22,40.26,58593.0,31.5301,31.5301,31.4988,31.5301,58593.0
2016-11-21 10:50:00,40.26,40.27,40.19,40.21,75272.0,31.5301,31.5379,31.4753,31.4909,75272.0
2016-11-21 10:55:00,40.21,40.29,40.21,40.29,82125.0,31.4909,31.5536,31.4909,31.5536,82125.0
2016-11-21 11:00:00,40.29,40.3,40.25,40.26,67291.0,31.5536,31.5614,31.5222,31.5301,67291.0
2016-11-21 11:05:00,40.27,40.27,40.2,40.24,76077.0,31.5379,31.5379,31.4831,31.5144,76077.0
2016-11-21 11:10:00,40.23,40.29,40.22,40.26,109595.0,31.5066,31.5536,31.4988,31.5301,109595.0
2016-11-21 11:15:00,40.27,40.3,40.22,40.23,75602.0,31.5379,31.5614,31.4988,31.5066,75602.0
2016-11-21 11:20:00,40.23,40.27,40.22,40.27,64561.0,31.5066,31.5379,31.4988,31.5379,64561.0
2016-11-21 11:25:00,40.26,40.3,40.22,40.23,181663.0,31.5301,31.5614,31.4988,31.5066,181663.0
2016-11-21 11:30:00,40.24,40.27,40.22,40.24,61487.0,31.5144,31.5379,31.4988,31.5144,61487.0
2016-11-21 11:35:00,40.24,40.27,40.21,40.22,163403.0,31.5144,31.5379,31.4909,31.4988,163403.0
2016-11-21 11:40:00,40.22,40.24,40.17,40.18,137453.0,31.4988,31.5144,31.4596,31.4674,137453.0
2016-11-21 11:45:00,40.18,40.21,40.16,40.21,56774.0,31.4674,31.4909,31.4518,31.4909,56774.0
2016-11-21 11:50:00,40.21,40.22,40.17,40.19,45858.0,31.4909,31.4988,31.4596,31.4753,45858.0
2016-11-21 11:55:00,40.18,40.2,40.12,40.19,62575.0,31.4674,31.4831,31.4204,31.4753,62575.0
2016-11-21 12:00:00,40.18,40.19,40.14,40.15,50574.0,31.4674,31.4753,31.4361,31.4439,50574.0
2016-11-21 12:05:00,40.15,40.17,40.13,40.16,60258.0,31.4439,31.4596,31.4283,31.4518,60258.0
2016-11-21 12:10:00,40.16,40.17,40.13,40.14,37463.0,31.4518,31.4596,31.4283,31.4361,37463.0
2016-11-21 12:15:00,40.13,40.17,40.11,40.16,89375.0,31.4283,31.4596,31.4126,31.4518,89375.0
2016-11-21 12:20:00,40.16,40.17,40.13,40.16,119152.0,31.4518,31.4596,31.4283,31.4518,119152.0
2016-11-21 12:25:00,40.15,40.2,40.15,40.19,59545.0,31.4439,31.4831,31.4439,31.4753,59545.0
2016-11-21 12:30:00,40.19,40.25,40.19,40.23,55870.0,31.4753,31.5222,31.4753,31.5066,55870.0
2016-11-21 12:35:00,40.23,40.23,40.18,40.22,54686.0,31.5066,31.5066,31.4674,31.4988,54686.0
2016-11-21 12:40:00,40.22,40.31,40.22,40.31,37003.0,31.4988,31.5692,31.4988,31.5692,37003.0
2016-11-21 12:45:00,40.31,40.32,40.28,40.3,61488.0,31.5692,31.5771,31.5457,31.5614,61488.0
2016-11-21 12:50:00,40.3,40.33,40.27,40.3,53892.0,31.5614,31.5849,31.5379,31.5614,53892.0
2016-11-21 12:55:00,40.29,40.31,40.27,40.29,45793.0,31.5536,31.5692,31.5379,31.5536,45793.0
2016-11-21 13:00:00,40.28,40.3,40.25,40.28,209789.0,31.5457,31.5614,31.5222,31.5457,209789.0
2016-11-21 13:05:00,40.29,40.31,40.26,40.27,57177.0,31.5536,31.5692,31.5301,31.5379,57177.0
2016-11-21 13:10:00,40.26,40.27,40.23,40.26,41552.0,31.5301,31.5379,31.5066,31.5301,41552.0
2016-11-21 13:15:00,40.25,40.3,40.25,40.29,42480.0,31.5222,31.5614,31.5222,31.5536,42480.0
2016-11-21 13:20:00,40.3,40.3,40.24,40.28,76779.0,31.5614,31.5614,31.5144,31.5457,76779.0
2016-11-21 13:25:00,40.27,40.29,40.25,40.26,66261.0,31.5379,31.5536,31.5222,31.5301,66261.0
2016-11-21 13:30:00,40.26,40.28,40.24,40.26,49154.0,31.5301,31.5457,31.5144,31.5301,49154.0
2016-11-21 13:35:00,40.25,40.26,40.24,40.25,50124.0,31.5222,31.5301,31.5144,31.5222,50124.0
2016-11-21 13:40:00,40.24,40.31,40.24,40.31,59402.0,31.5144,31.5692,31.5144,31.5692,59402.0
2016-11-21 13:45:00,40.31,40.4,40.3,40.4,59926.0,31.5692,31.6397,31.5614,31.6397,59926.0
2016-11-21 13:50:00,40.39,40.43,40.38,40.42,69943.0,31.6319,31.6632,31.6241,31.6554,69943.0
2016-11-21 13:55:00,40.43,40.45,40.41,40.44,65281.0,31.6632,31.6789,31.6476,31.671,65281.0
2016-11-21 14:00:00,40.43,40.46,40.41,40.46,32485.0,31.6632,31.6867,31.6476,31.6867,32485.0
2016-11-21 14:05:00,40.46,40.47,40.42,40.46,71327.0,31.6867,31.6945,31.6554,31.6867,71327.0
2016-11-21 14:10:00,40.46,40.48,40.44,40.44,44422.0,31.6867,31.7024,31.671,31.671,44422.0
2016-11-21 14:15:00,40.45,40.47,40.43,40.46,47181.0,31.6789,31.6945,31.6632,31.6867,47181.0
2016-11-21 14:20:00,40.45,40.46,40.39,40.4,64522.0,31.6789,31.6867,31.6319,31.6397,64522.0
2016-11-21 14:25:00,40.4,40.47,40.4,40.47,34794.0,31.6397,31.6945,31.6397,31.6945,34794.0
2016-11-21 14:30:00,40.46,40.48,40.44,40.48,38003.0,31.6867,31.7024,31.671,31.7024,38003.0
2016-11-21 14:35:00,40.47,40.48,40.44,40.44,59748.0,31.6945,31.7024,31.671,31.671,59748.0
2016-11-21 14:40:00,40.44,40.44,40.41,40.42,57052.0,31.671,31.671,31.6476,31.6554,57052.0
2016-11-21 14:45:00,40.42,40.46,40.42,40.46,43910.0,31.6554,31.6867,31.6554,31.6867,43910.0
2016-11-21 14:50:00,40.47,40.48,40.44,40.47,53126.0,31.6945,31.7024,31.671,31.6945,53126.0
2016-11-21 14:55:00,40.47,40.48,40.43,40.44,91559.0,31.6945,31.7024,31.6632,31.671,91559.0
2016-11-21 15:00:00,40.43,40.44,40.39,40.41,104795.0,31.6632,31.671,31.6319,31.6476,104795.0
2016-11-21 15:05:00,40.41,40.45,40.4,40.42,40519.0,31.6476,31.6789,31.6397,31.6554,40519.0
2016-11-21 15:10:00,40.42,40.45,40.42,40.45,46138.0,31.6554,31.6789,31.6554,31.6789,46138.0
2016-11-21 15:15:00,40.44,40.45,40.38,40.39,101605.0,31.671,31.6789,31.6241,31.6319,101605.0
2016-11-21 15:20:00,40.39,40.42,40.36,40.42,103953.0,31.6319,31.6554,31.6084,31.6554,103953.0
2016-11-21 15:25:00,40.41,40.47,40.41,40.46,159839.0,31.6476,31.6945,31.6476,31.6867,159839.0
2016-11-21 15:30:00,40.46,40.48,40.44,40.46,119919.0,31.6867,31.7024,31.671,31.6867,119919.0
2016-11-21 15:35:00,40.46,40.51,40.46,40.5,172598.0,31.6867,31.7259,31.6867,31.718,172598.0
2016-11-21 15:40:00,40.5,40.52,40.49,40.52,178218.0,31.718,31.7337,31.7102,31.7337,178218.0
2016-11-21 15:45:00,40.52,40.53,40.5,40.52,320675.0,31.7337,31.7415,31.718,31.7337,320675.0
2016-11-21 15:50:00,40.51,40.6,40.49,40.59,407103.0,31.7259,31.7964,31.7102,31.7885,407103.0
2016-11-21 15:55:00,40.58,40.6,40.56,40.57,623136.0,31.7807,31.7964,31.765,31.7729,623136.0
2016-11-22 09:30:00,40.56,40.72,40.55,40.68,436651.0,31.765,31.8903,31.7572,31.859,436651.0
2016-11-22 09:35:00,40.68,40.77,40.64,40.69,204156.0,31.859,31.9295,31.8277,31.8668,204156.0
2016-11-22 09:40:00,40.69,40.7,40.62,40.64,145468.0,31.8668,31.8747,31.812,31.8277,145468.0
2016-11-22 09:45:00,40.64,40.71,40.62,40.64,84808.0,31.8277,31.8825,31.812,31.8277,84808.0
2016-11-22 09:50:00,40.63,40.7,40.62,40.69,119945.0,31.8198,31.8747,31.812,31.8668,119945.0
2016-11-22 09:55:00,40.69,40.7,40.62,40.65,93184.0,31.8668,31.8747,31.812,31.8355,93184.0
2016-11-22 10:00:00,40.65,40.67,40.54,40.55,117738.0,31.8355,31.8512,31.7494,31.7572,117738.0
2016-11-22 10:05:00,40.54,40.55,40.47,40.47,174202.0,31.7494,31.7572,31.6945,31.6945,174202.0
2016-11-22 10:10:00,40.48,40.53,40.45,40.52,98635.0,31.7024,31.7415,31.6789,31.7337,98635.0
2016-11-22 10:15:00,40.52,40.53,40.46,40.46,231233.0,31.7337,31.7415,31.6867,31.6867,231233.0
2016-11-22 10:20:00,40.47,40.48,40.35,40.37,271239.0,31.6945,31.7024,31.6006,31.6162,271239.0
2016-11-22 10:25:00,40.37,40.39,40.27,40.28,234744.0,31.6162,31.6319,31.5379,31.5457,234744.0
2016-11-22 10:30:00,40.29,40.41,40.29,40.4,148055.0,31.5536,31.6476,31.5536,31.6397,148055.0
2016-11-22 10:35:00,40.4,40.42,40.34,40.34,138035.0,31.6397,31.6554,31.5927,31.5927,138035.0
2016-11-22 10:40:00,40.34,40.37,40.3,40.34,127460.0,31.5927,31.6162,31.5614,31.5927,127460.0
2016-11-22 10:45:00,40.33,40.35,40.28,40.3,156627.0,31.5849,31.6006,31.5457,31.5614,156627.0
2016-11-22 10:50:00,40.3,40.36,40.25,40.26,349607.0,31.5614,31.6084,31.5222,31.5301,349607.0
2016-11-22 10:55:00,40.26,40.26,40.23,40.25,174267.0,31.5301,31.5301,31.5066,31.5222,174267.0
2016-11-22 11:00:00,40.25,40.28,40.23,40.28,201455.0,31.5222,31.5457,31.5066,31.5457,201455.0
2016-11-22 11:05:00,40.27,40.29,40.23,40.25,171598.0,31.5379,31.5536,31.5066,31.5222,171598.0
2016-11-22 11:10:00,40.25,40.26,40.22,40.24,87598.0,31.5222,31.5301,31.4988,31.5144,87598.0
2016-11-22 11:15:00,40.25,40.29,40.24,40.26,171257.0,31.5222,31.5536,31.5144,31.5301,171257.0
2016-11-22 11:20:00,40.27,40.28,40.24,40.25,184792.0,31.5379,31.5457,31.5144,31.5222,184792.0
2016-11-22 11:25:00,40.26,40.27,40.18,40.2,168526.0,31.5301,31.5379,31.4674,31.4831,168526.0
2016-11-22 11:30:00,40.19,40.22,40.12,40.17,186292.0,31.4753,31.4988,31.4204,31.4596,186292.0
2016-11-22 11:35:00,40.17,40.2,40.14,40.18,69721.0,31.4596,31.4831,31.4361,31.4674,69721.0
2016-11-22 11:40:00,40.19,40.21,40.16,40.16,94482.0,31.4753,31.4909,31.4518,31.4518,94482.0
2016-11-22 11:45:00,40.17,40.19,40.15,40.18,134817.0,31.4596,31.4753,31.4439,31.4674,134817.0
2016-11-22 11:50:00,40.18,40.2,40.12,40.14,136250.0,31.4674,31.4831,31.4204,31.4361,136250.0
2016-11-22 11:55:00,40.13,40.15,40.0,40.03,218988.0,31.4283,31.4439,31.3265,31.35,218988.0
2016-11-22 12:00:00,40.02,40.09,39.97,40.07,172741.0,31.3421,31.3969,31.303,31.3813,172741.0
2016-11-22 12:05:00,40.07,40.12,40.06,40.1,68798.0,31.3813,31.4204,31.3734,31.4048,68798.0
2016-11-22 12:10:00,40.1,40.13,40.08,40.1,117538.0,31.4048,31.4283,31.3891,31.4048,117538.0
2016-11-22 12:15:00,40.11,40.14,40.1,40.12,90522.0,31.4126,31.4361,31.4048,31.4204,90522.0
2016-11-22 12:20:00,40.11,40.17,40.09,40.14,46320.0,31.4126,31.4596,31.3969,31.4361,46320.0
2016-11-22 12:25:00,40.14,40.19,40.14,40.15,113346.0,31.4361,31.4753,31.4361,31.4439,113346.0
2016-11-22 12:30:00,40.15,40.16,40.12,40.14,58399.0,31.4439,31.4518,31.4204,31.4361,58399.0
2016-11-22 12:35:00,40.14,40.15,40.11,40.12,64217.0,31.4361,31.4439,31.4126,31.4204,64217.0
2016-11-22 12:40:00,40.13,40.14,40.09,40.11,95402.0,31.4283,31.4361,31.3969,31.4126,95402.0
2016-11-22 12:45:00,40.1,40.14,40.1,40.12,137715.0,31.4048,31.4361,31.4048,31.4204,137715.0
2016-11-22 12:50:00,40.13,40.16,40.12,40.16,68355.0,31.4283,31.4518,31.4204,31.4518,68355.0
2016-11-22 12:55:00,40.16,40.16,40.13,40.14,65855.0,31.4518,31.4518,31.4283,31.4361,65855.0
2016-11-22 13:00:00,40.14,40.16,40.12,40.13,122833.0,31.4361,31.4518,31.4204,31.4283,122833.0
2016-11-22 13:05:00,40.13,40.18,40.13,40.16,91622.0,31.4283,31.4674,31.4283,31.4518,91622.0
2016-11-22 13:10:00,40.16,40.17,40.14,40.15,91305.0,31.4518,31.4596,31.4361,31.4439,91305.0
2016-11-22 13:15:00,40.16,40.17,40.13,40.15,93481.0,31.4518,31.4596,31.4283,31.4439,93481.0
2016-11-22 13:20:00,40.15,40.23,40.14,40.22,99263.0,31.4439,31.5066,31.4361,31.4988,99263.0
2016-11-22 13:25:00,40.22,40.24,40.18,40.2,72117.0,31.4988,31.5144,31.4674,31.4831,72117.0
2016-11-22 13:30:00,40.2,40.26,40.2,40.23,82290.0,31.4831,31.5301,31.4831,31.5066,82290.0
2016-11-22 13:35:00,40.23,40.25,40.19,40.2,78662.0,31.5066,31.5222,31.4753,31.4831,78662.0
2016-11-22 13:40:00,40.2,40.24,40.18,40.24,51225.0,31.4831,31.5144,31.4674,31.5144,51225.0
2016-11-22 13:45:00,40.24,40.26,40.2,40.21,53701.0,31.5144,31.5301,31.4831,31.4909,53701.0
2016-11-22 13:50:00,40.21,40.24,40.19,40.23,72165.0,31.4909,31.5144,31.4753,31.5066,72165.0
2016-11-22 13:55:00,40.23,40.23,40.2,40.21,94531.0,31.5066,31.5066,31.4831,31.4909,94531.0
2016-11-22 14:00:00,40.21,40.22,40.18,40.2,71486.0,31.4909,31.4988,31.4674,31.4831,71486.0
2016-11-22 14:05:00,40.21,40.22,40.19,40.22,66247.0,31.4909,31.4988,31.4753,31.4988,66247.0
2016-11-22 14:10:00,40.21,40.22,40.19,40.2,78277.0,31.4909,31.4988,31.4753,31.4831,78277.0
2016-11-22 14:15:00,40.2,40.23,40.19,40.21,56943.0,31.4831,31.5066,31.4753,31.4909,56943.0
2016-11-22 14:20:00,40.21,40.24,40.2,40.2,75555.0,31.4909,31.5144,31.4831,31.4831,75555.0
2016-11-22 14:25:00,40.21,40.27,40.19,40.25,74271.0,31.4909,31.5379,31.4753,31.5222,74271.0
2016-11-22 14:30:00,40.25,40.28,40.24,40.25,54404.0,31.5222,31.5457,31.5144,31.5222,54404.0
2016-11-22 14:35:00,40.26,40.32,40.25,40.3,59179.0,31.5301,31.5771,31.5222,31.5614,59179.0
2016-11-22 14:40:00,40.3,40.34,40.29,40.33,77361.0,31.5614,31.5927,31.5536,31.5849,77361.0
2016-11-22 14:45:00,40.33,40.34,40.32,40.34,81778.0,31.5849,31.5927,31.5771,31.5927,81778.0
2016-11-22 14:50:00,40.33,40.36,40.3,40.35,87961.0,31.5849,31.6084,31.5614,31.6006,87961.0
2016-11-22 14:55:00,40.35,40.36,40.33,40.33,64967.0,31.6006,31.6084,31.5849,31.5849,64967.0
2016-11-22 15:00:00,40.33,40.35,40.32,40.32,61076.0,31.5849,31.6006,31.5771,31.5771,61076.0
2016-11-22 15:05:00,40.32,40.39,40.32,40.37,70288.0,31.5771,31.6319,31.5771,31.6162,70288.0
2016-11-22 15:10:00,40.37,40.37,40.34,40.34,55316.0,31.6162,31.6162,31.5927,31.5927,55316.0
2016-11-22 15:15:00,40.34,40.39,40.31,40.39,105458.0,31.5927,31.6319,31.5692,31.6319,105458.0
2016-11-22 15:20:00,40.39,40.39,40.35,40.37,69900.0,31.6319,31.6319,31.6006,31.6162,69900.0
2016-11-22 15:25:00,40.38,40.4,40.36,40.37,71889.0,31.6241,31.6397,31.6084,31.6162,71889.0
2016-11-22 15:30:00,40.37,40.41,40.36,40.4,113255.0,31.6162,31.6476,31.6084,31.6397,113255.0
2016-11-22 15:35:00,40.4,40.44,40.39,40.41,151165.0,31.6397,31.671,31.6319,31.6476,151165.0
2016-11-22 15:40:00,40.41,40.47,40.41,40.46,170704.0,31.6476,31.6945,31.6476,31.6867,170704.0
2016-11-22 15:45:00,40.46,40.51,40.45,40.5,362861.0,31.6867,31.7259,31.6789,31.718,362861.0
2016-11-22 15:50:00,40.5,40.54,40.48,40.54,217575.0,31.718,31.7494,31.7024,31.7494,217575.0
2016-11-22 15:55:00,40.54,40.55,40.48,40.53,809472.0,31.7494,31.7572,31.7024,31.7415,809472.0
2016-11-23 09:30:00,40.5,40.75,40.47,40.59,563257.0,31.718,31.9138,31.6945,31.7885,563257.0
2016-11-23 09:35:00,40.61,40.63,40.22,40.5,363948.0,31.8042,31.8198,31.4988,31.718,363948.0
2016-11-23 09:40:00,40.49,40.56,40.32,40.34,112092.0,31.7102,31.765,31.5771,31.5927,112092.0
2016-11-23 09:45:00,40.34,40.4,40.26,40.38,134952.0,31.5927,31.6397,31.5301,31.6241,134952.0
2016-11-23 09:50:00,40.39,40.52,40.39,40.5,237882.0,31.6319,31.7337,31.6319,31.718,237882.0
2016-11-23 09:55:00,40.49,40.57,40.49,40.56,347709.0,31.7102,31.7729,31.7102,31.765,347709.0
2016-11-23 10:00:00,40.57,40.65,40.53,40.58,188467.0,31.7729,31.8355,31.7415,31.7807,188467.0
2016-11-23 10:05:00,40.58,40.66,40.57,40.66,135773.0,31.7807,31.8433,31.7729,31.8433,135773.0
2016-11-23 10:10:00,40.66,40.67,40.54,40.55,120721.0,31.8433,31.8512,31.7494,31.7572,120721.0
2016-11-23 10:15:00,40.55,40.63,40.54,40.61,154273.0,31.7572,31.8198,31.7494,31.8042,154273.0
2016-11-23 10:20:00,40.61,40.7,40.6,40.67,227031.0,31.8042,31.8747,31.7964,31.8512,227031.0
2016-11-23 10:25:00,40.68,40.79,40.67,40.78,128001.0,31.859,31.9452,31.8512,31.9373,128001.0
2016-11-23 10:30:00,40.78,40.89,40.78,40.86,178100.0,31.9373,32.0235,31.9373,32.0,178100.0
2016-11-23 10:35:00,40.85,40.86,40.72,40.77,131780.0,31.9921,32.0,31.8903,31.9295,131780.0
2016-11-23 10:40:00,40.77,40.81,40.72,40.8,84014.0,31.9295,31.9608,31.8903,31.953,84014.0
2016-11-23 10:45:00,40.8,40.82,40.72,40.73,112581.0,31.953,31.9686,31.8903,31.8982,112581.0
2016-11-23 10:50:00,40.73,40.82,40.72,40.81,58098.0,31.8982,31.9686,31.8903,31.9608,58098.0
2016-11-23 10:55:00,40.81,40.87,40.8,40.84,73646.0,31.9608,32.0078,31.953,31.9843,73646.0
2016-11-23 11:00:00,40.84,40.88,40.81,40.83,52785.0,31.9843,32.0156,31.9608,31.9765,52785.0
2016-11-23 11:05:00,40.82,40.83,40.72,40.74,75921.0,31.9686,31.9765,31.8903,31.906,75921.0
2016-11-23 11:10:00,40.75,40.75,40.65,40.68,109429.0,31.9138,31.9138,31.8355,31.859,109429.0
2016-11-23 11:15:00,40.67,40.69,40.65,40.69,83546.0,31.8512,31.8668,31.8355,31.8668,83546.0
2016-11-23 11:20:00,40.69,40.73,40.64,40.72,91080.0,31.8668,31.8982,31.8277,31.8903,91080.0
2016-11-23 11:25:00,40.73,40.77,40.72,40.76,55204.0,31.8982,31.9295,31.8903,31.9217,55204.0
2016-11-23 11:30:00,40.77,40.77,40.72,40.73,75954.0,31.9295,31.9295,31.8903,31.8982,75954.0
2016-11-23 11:35:00,40.73,40.74,40.7,40.72,61336.0,31.8982,31.906,31.8747,31.8903,61336.0
2016-11-23 11:40:00,40.72,40.75,40.7,40.75,105588.0,31.8903,31.9138,31.8747,31.9138,105588.0
2016-11-23 11:45:00,40.75,40.8,40.75,40.79,65272.0,31.9138,31.953,31.9138,31.9452,65272.0
2016-11-23 11:50:00,40.79,40.79,40.73,40.77,70082.0,31.9452,31.9452,31.8982,31.9295,70082.0
2016-11-23 11:55:00,40.77,40.85,40.76,40.85,96428.0,31.9295,31.9921,31.9217,31.9921,96428.0
2016-11-23 12:00:00,40.84,40.85,40.8,40.83,92229.0,31.9843,31.9921,31.953,31.9765,92229.0
2016-11-23 12:05:00,40.83,40.84,40.79,40.82,60055.0,31.9765,31.9843,31.9452,31.9686,60055.0
2016-11-23 12:10:00,40.83,40.85,40.82,40.84,39829.0,31.9765,31.9921,31.9686,31.9843,39829.0
2016-11-23 12:15:00,40.84,40.86,40.8,40.8,74776.0,31.9843,32.0,31.953,31.953,74776.0
2016-11-23 12:20:00,40.81,40.82,40.78,40.79,38862.0,31.9608,31.9686,31.9373,31.9452,38862.0
2016-11-23 12:25:00,40.8,40.81,40.76,40.77,35588.0,31.953,31.9608,31.9217,31.9295,35588.0
2016-11-23 12:30:00,40.77,40.8,40.75,40.75,49662.0,31.9295,31.953,31.9138,31.9138,49662.0
2016-11-23 12:35:00,40.76,40.81,40.75,40.8,30605.0,31.9217,31.9608,31.9138,31.953,30605.0
2016-11-23 12:40:00,40.79,40.82,40.75,40.79,78012.0,31.9452,31.9686,31.9138,31.9452,78012.0
2016-11-23 12:45:00,40.8,40.81,40.77,40.78,72476.0,31.953,31.9608,31.9295,31.9373,72476.0
2016-11-23 12:50:00,40.78,40.82,40.77,40.79,73065.0,31.9373,31.9686,31.9295,31.9452,73065.0
2016-11-23 12:55:00,40.79,40.81,40.77,40.79,31245.0,31.9452,31.9608,31.9295,31.9452,31245.0
2016-11-23 13:00:00,40.79,40.81,40.77,40.79,38954.0,31.9452,31.9608,31.9295,31.9452,38954.0
2016-11-23 13:05:00,40.8,40.85,40.79,40.84,49897.0,31.953,31.9921,31.9452,31.9843,49897.0
2016-11-23 13:10:00,40.84,40.88,40.82,40.87,52487.0,31.9843,32.0156,31.9686,32.0078,52487.0
2016-11-23 13:15:00,40.87,40.89,40.85,40.89,37542.0,32.0078,32.0235,31.9921,32.0235,37542.0
2016-11-23 13:20:00,40.88,40.92,40.88,40.91,75102.0,32.0156,32.047,32.0156,32.0391,75102.0
2016-11-23 13:25:00,40.91,40.97,40.91,40.94,107738.0,32.0391,32.0861,32.0391,32.0626,107738.0
2016-11-23 13:30:00,40.94,40.98,40.93,40.98,68262.0,32.0626,32.094,32.0548,32.094,68262.0
2016-11-23 13:35:00,40.98,41.0,40.94,40.94,84320.0,32.094,32.1096,32.0626,32.0626,84320.0
2016-11-23 13:40:00,40.95,40.97,40.94,40.96,54216.0,32.0705,32.0861,32.0626,32.0783,54216.0
2016-11-23 13:45:00,40.95,40.97,40.92,40.96,41120.0,32.0705,32.0861,32.047,32.0783,41120.0
2016-11-23 13:50:00,40.96,40.97,40.94,40.95,39683.0,32.0783,32.0861,32.0626,32.0705,39683.0
2016-11-23 13:55:00,40.95,40.96,40.9,40.9,66604.0,32.0705,32.0783,32.0313,32.0313,66604.0
2016-11-23 14:00:00,40.91,40.96,40.9,40.92,65814.0,32.0391,32.0783,32.0313,32.047,65814.0
2016-11-23 14:05:00,40.92,40.96,40.89,40.9,55031.0,32.047,32.0783,32.0235,32.0313,55031.0
2016-11-23 14:10:00,40.91,40.94,40.89,40.9,70286.0,32.0391,32.0626,32.0235,32.0313,70286.0
2016-11-23 14:15:00,40.9,40.93,40.86,40.87,69484.0,32.0313,32.0548,32.0,32.0078,69484.0
2016-11-23 14:20:00,40.86,40.89,40.82,40.84,126736.0,32.0,32.0235,31.9686,31.9843,126736.0
2016-11-23 14:25:00,40.85,40.91,40.84,40.89,55289.0,31.9921,32.0391,31.9843,32.0235,55289.0
2016-11-23 14:30:00,40.89,40.93,40.89,40.93,55963.0,32.0235,32.0548,32.0235,32.0548,55963.0
2016-11-23 14:35:00,40.92,40.93,40.87,40.9,66208.0,32.047,32.0548,32.0078,32.0313,66208.0
2016-11-23 14:40:00,40.91,40.92,40.89,40.92,60160.0,32.0391,32.047,32.0235,32.047,60160.0
2016-11-23 14:45:00,40.91,40.95,40.9,40.94,53444.0,32.0391,32.0705,32.0313,32.0626,53444.0
2016-11-23 14:50:00,40.94,40.95,40.92,40.94,45164.0,32.0626,32.0705,32.047,32.0626,45164.0
2016-11-23 14:55:00,40.95,40.96,40.92,40.95,53205.0,32.0705,32.0783,32.047,32.0705,53205.0
2016-11-23 15:00:00,40.95,40.97,40.93,40.95,55490.0,32.0705,32.0861,32.0548,32.0705,55490.0
2016-11-23 15:05:00,40.94,40.97,40.93,40.97,78769.0,32.0626,32.0861,32.0548,32.0861,78769.0
2016-11-23 15:10:00,40.97,41.05,40.96,41.05,191274.0,32.0861,32.1488,32.0783,32.1488,191274.0
2016-11-23 15:15:00,41.05,41.1,41.04,41.09,146244.0,32.1488,32.1879,32.1409,32.1801,146244.0
2016-11-23 15:20:00,41.09,41.11,41.09,41.11,90780.0,32.1801,32.1958,32.1801,32.1958,90780.0
2016-11-23 15:25:00,41.11,41.14,41.09,41.13,109625.0,32.1958,32.2193,32.1801,32.2114,109625.0
2016-11-23 15:30:00,41.13,41.15,41.11,41.13,146433.0,32.2114,32.2271,32.1958,32.2114,146433.0
2016-11-23 15:35:00,41.13,41.18,41.09,41.1,231637.0,32.2114,32.2506,32.1801,32.1879,231637.0
2016-11-23 15:40:00,41.1,41.12,41.05,41.05,231630.0,32.1879,32.2036,32.1488,32.1488,231630.0
2016-11-23 15:45:00,41.05,41.13,41.05,41.12,266387.0,32.1488,32.2114,32.1488,32.2036,266387.0
2016-11-23 15:50:00,41.11,41.13,41.09,41.09,236539.0,32.1958,32.2114,32.1801,32.1801,236539.0
2016-11-23 15:55:00,41.09,41.09,41.03,41.03,345125.0,32.1801,32.1801,32.1331,32.1331,345125.0
2016-11-25 09:30:00,41.1,41.2,40.95,40.95,406436.0,32.1879,32.2663,32.0705,32.0705,406436.0
2016-11-25 09:35:00,40.99,40.99,40.83,40.94,145979.0,32.1018,32.1018,31.9765,32.0626,145979.0
2016-11-25 09:40:00,40.93,41.0,40.89,40.93,117679.0,32.0548,32.1096,32.0235,32.0548,117679.0
2016-11-25 09:45:00,40.93,40.95,40.85,40.9,118034.0,32.0548,32.0705,31.9921,32.0313,118034.0
2016-11-25 09:50:00,40.91,41.01,40.9,40.97,85681.0,32.0391,32.1175,32.0313,32.0861,85681.0
2016-11-25 09:55:00,40.98,40.99,40.93,40.93,71728.0,32.094,32.1018,32.0548,32.0548,71728.0
2016-11-25 10:00:00,40.94,40.97,40.93,40.96,71859.0,32.0626,32.0861,32.0548,32.0783,71859.0
2016-11-25 10:05:00,40.95,40.99,40.93,40.97,89108.0,32.0705,32.1018,32.0548,32.0861,89108.0
2016-11-25 10:10:00,40.96,40.96,40.9,40.92,61801.0,32.0783,32.0783,32.0313,32.047,61801.0
2016-11-25 10:15:00,40.91,40.94,40.9,40.91,55076.0,32.0391,32.0626,32.0313,32.0391,55076.0
2016-11-25 10:20:00,40.91,40.95,40.88,40.95,60684.0,32.0391,32.0705,32.0156,32.0705,60684.0
2016-11-25 10:25:00,40.94,40.94,40.91,40.93,50910.0,32.0626,32.0626,32.0391,32.0548,50910.0
2016-11-25 10:30:00,40.93,40.93,40.87,40.88,54764.0,32.0548,32.0548,32.0078,32.0156,54764.0
2016-11-25 10:35:00,40.88,40.89,40.83,40.86,58556.0,32.0156,32.0235,31.9765,32.0,58556.0
2016-11-25 10:40:00,40.85,40.86,40.8,40.84,53289.0,31.9921,32.0,31.953,31.9843,53289.0
2016-11-25 10:45:00,40.84,40.91,40.83,40.9,78701.0,31.9843,32.0391,31.9765,32.0313,78701.0
2016-11-25 10:50:00,40.9,40.9,40.88,40.89,47178.0,32.0313,32.0313,32.0156,32.0235,47178.0
2016-11-25 10:55:00,40.89,40.9,40.83,40.84,83783.0,32.0235,32.0313,31.9765,31.9843,83783.0
2016-11-25 11:00:00,40.84,40.86,40.81,40.84,91919.0,31.9843,32.0,31.9608,31.9843,91919.0
2016-11-25 11:05:00,40.85,40.86,40.83,40.84,65334.0,31.9921,32.0,31.9765,31.9843,65334.0
2016-11-25 11:10:00,40.84,40.87,40.83,40.87,74165.0,31.9843,32.0078,31.9765,32.0078,74165.0
2016-11-25 11:15:00,40.87,40.9,40.85,40.9,66659.0,32.0078,32.0313,31.9921,32.0313,66659.0
2016-11-25 11:20:00,40.9,40.9,40.79,40.82,71672.0,32.0313,32.0313,31.9452,31.9686,71672.0
2016-11-25 11:25:00,40.82,40.85,40.81,40.82,45281.0,31.9686,31.9921,31.9608,31.9686,45281.0
2016-11-25 11:30:00,40.82,40.85,40.81,40.83,42960.0,31.9686,31.9921,31.9608,31.9765,42960.0
2016-11-25 11:35:00,40.83,40.9,40.82,40.9,60918.0,31.9765,32.0313,31.9686,32.0313,60918.0
2016-11-25 11:40:00,40.9,40.95,40.89,40.95,47940.0,32.0313,32.0705,32.0235,32.0705,47940.0
2016-11-25 11:45:00,40.95,40.96,40.92,40.94,65563.0,32.0705,32.0783,32.047,32.0626,65563.0
2016-11-25 11:50:00,40.95,40.95,40.9,40.93,52481.0,32.0705,32.0705,32.0313,32.0548,52481.0
2016-11-25 11:55:00,40.93,40.95,40.92,40.95,25037.0,32.0548,32.0705,32.047,32.0705,25037.0
2016-11-25 12:00:00,40.94,40.97,40.93,40.94,39151.0,32.0626,32.0861,32.0548,32.0626,39151.0
2016-11-25 12:05:00,40.94,40.95,40.91,40.95,39360.0,32.0626,32.0705,32.0391,32.0705,39360.0
2016-11-25 12:10:00,40.95,40.99,40.94,40.98,29493.0,32.0705,32.1018,32.0626,32.094,29493.0
2016-11-25 12:15:00,40.98,41.0,40.96,40.99,45300.0,32.094,32.1096,32.0783,32.1018,45300.0
2016-11-25 12:20:00,40.99,41.03,40.98,41.01,39520.0,32.1018,32.1331,32.094,32.1175,39520.0
2016-11-25 12:25:00,41.01,41.05,41.0,41.04,50424.0,32.1175,32.1488,32.1096,32.1409,50424.0
2016-11-25 12:30:00,41.04,41.05,40.98,40.99,47058.0,32.1409,32.1488,32.094,32.1018,47058.0
2016-11-25 12:35:00,40.99,41.0,40.95,40.97,58199.0,32.1018,32.1096,32.0705,32.0861,58199.0
2016-11-25 12:40:00,40.97,40.98,40.95,40.97,45662.0,32.0861,32.094,32.0705,32.0861,45662.0
2016-11-25 12:45:00,40.96,40.98,40.94,40.96,112200.0,32.0783,32.094,32.0626,32.0783,112200.0
2016-11-25 12:50:00,40.96,40.98,40.94,40.98,94476.0,32.0783,32.094,32.0626,32.094,94476.0
2016-11-25 12:55:00,40.98,41.09,40.97,41.08,238489.0,32.094,32.1801,32.0861,32.1723,238489.0
2016-11-28 09:30:00,40.63,40.81,40.52,40.78,336052.0,31.8198,31.9608,31.7337,31.9373,336052.0
2016-11-28 09:35:00,40.78,40.81,40.65,40.71,151839.0,31.9373,31.9608,31.8355,31.8825,151839.0
2016-11-28 09:40:00,40.72,40.73,40.51,40.54,239112.0,31.8903,31.8982,31.7259,31.7494,239112.0
2016-11-28 09:45:00,40.55,40.62,40.53,40.62,220304.0,31.7572,31.812,31.7415,31.812,220304.0
2016-11-28 09:50:00,40.63,40.69,40.6,40.64,128064.0,31.8198,31.8668,31.7964,31.8277,128064.0
2016-11-28 09:55:00,40.65,40.65,40.59,40.62,103093.0,31.8355,31.8355,31.7885,31.812,103093.0
2016-11-28 10:00:00,40.62,40.64,40.57,40.62,96518.0,31.812,31.8277,31.7729,31.812,96518.0
2016-11-28 10:05:00,40.61,40.62,40.56,40.59,83494.0,31.8042,31.812,31.765,31.7885,83494.0
2016-11-28 10:10:00,40.59,40.61,40.53,40.55,130262.0,31.7885,31.8042,31.7415,31.7572,130262.0
2016-11-28 10:15:00,40.55,40.56,40.52,40.55,98566.0,31.7572,31.765,31.7337,31.7572,98566.0
2016-11-28 10:20:00,40.55,40.58,40.53,40.55,99956.0,31.7572,31.7807,31.7415,31.7572,99956.0
2016-11-28 10:25:00,40.55,40.59,40.54,40.58,74590.0,31.7572,31.7885,31.7494,31.7807,74590.0
2016-11-28 10:30:00,40.58,40.65,40.54,40.59,566039.0,31.7807,31.8355,31.7494,31.7885,566039.0
2016-11-28 10:35:00,40.59,40.6,40.53,40.59,176390.0,31.7885,31.7964,31.7415,31.7885,176390.0
2016-11-28 10:40:00,40.59,40.6,40.5,40.5,97625.0,31.7885,31.7964,31.718,31.718,97625.0
2016-11-28 10:45:00,40.5,40.54,40.47,40.51,81085.0,31.718,31.7494,31.6945,31.7259,81085.0
2016-11-28 10:50:00,40.51,40.53,40.48,40.5,67606.0,31.7259,31.7415,31.7024,31.718,67606.0
2016-11-28 10:55:00,40.51,40.51,40.39,40.41,171098.0,31.7259,31.7259,31.6319,31.6476,171098.0
2016-11-28 11:00:00,40.41,40.44,40.36,40.43,176031.0,31.6476,31.671,31.6084,31.6632,176031.0
2016-11-28 11:05:00,40.43,40.45,40.42,40.43,70399.0,31.6632,31.6789,31.6554,31.6632,70399.0
2016-11-28 11:10:00,40.43,40.43,40.37,40.41,93517.0,31.6632,31.6632,31.6162,31.6476,93517.0
2016-11-28 11:15:00,40.41,40.52,40.4,40.51,147901.0,31.6476,31.7337,31.6397,31.7259,147901.0
2016-11-28 11:20:00,40.51,40.57,40.49,40.56,77685.0,31.7259,31.7729,31.7102,31.765,77685.0
2016-11-28 11:25:00,40.57,40.63,40.53,40.54,98829.0,31.7729,31.8198,31.7415,31.7494,98829.0
2016-11-28 11:30:00,40.54,40.56,40.48,40.52,98241.0,31.7494,31.765,31.7024,31.7337,98241.0
2016-11-28 11:35:00,40.52,40.56,40.47,40.48,111693.0,31.7337,31.765,31.6945,31.7024,111693.0
2016-11-28 11:40:00,40.48,40.51,40.42,40.44,75479.0,31.7024,31.7259,31.6554,31.671,75479.0
2016-11-28 11:45:00,40.44,40.55,40.44,40.49,67111.0,31.671,31.7572,31.671,31.7102,67111.0
2016-11-28 11:50:00,40.49,40.55,40.48,40.55,33559.0,31.7102,31.7572,31.7024,31.7572,33559.0
2016-11-28 11:55:00,40.55,40.62,40.55,40.58,82073.0,31.7572,31.812,31.7572,31.7807,82073.0
2016-11-28 12:00:00,40.59,40.61,40.53,40.55,94897.0,31.7885,31.8042,31.7415,31.7572,94897.0
2016-11-28 12:05:00,40.55,40.63,40.54,40.59,53015.0,31.7572,31.8198,31.7494,31.7885,53015.0
2016-11-28 12:10:00,40.6,40.63,40.59,40.61,84332.0,31.7964,31.8198,31.7885,31.8042,84332.0
2016-11-28 12:15:00,40.61,40.67,40.61,40.67,103600.0,31.8042,31.8512,31.8042,31.8512,103600.0
2016-11-28 12:20:00,40.67,40.68,40.64,40.66,108184.0,31.8512,31.859,31.8277,31.8433,108184.0
2016-11-28 12:25:00,40.66,40.7,40.66,40.7,79136.0,31.8433,31.8747,31.8433,31.8747,79136.0
2016-11-28 12:30:00,40.7,40.8,40.68,40.78,105022.0,31.8747,31.953,31.859,31.9373,105022.0
2016-11-28 12:35:00,40.78,40.78,40.73,40.73,109917.0,31.9373,31.9373,31.8982,31.8982,109917.0
2016-11-28 12:40:00,40.74,40.74,40.7,40.71,50716.0,31.906,31.906,31.8747,31.8825,50716.0
2016-11-28 12:45:00,40.71,40.76,40.69,40.75,111619.0,31.8825,31.9217,31.8668,31.9138,111619.0
2016-11-28 12:50:00,40.75,40.8,40.75,40.79,45212.0,31.9138,31.953,31.9138,31.9452,45212.0
2016-11-28 12:55:00,40.79,40.85,40.79,40.85,66652.0,31.9452,31.9921,31.9452,31.9921,66652.0
2016-11-28 13:00:00,40.84,40.85,40.79,40.8,98604.0,31.9843,31.9921,31.9452,31.953,98604.0
2016-11-28 13:05:00,40.79,40.79,40.74,40.75,84134.0,31.9452,31.9452,31.906,31.9138,84134.0
2016-11-28 13:10:00,40.75,40.76,40.72,40.76,61601.0,31.9138,31.9217,31.8903,31.9217,61601.0
2016-11-28 13:15:00,40.75,40.78,40.73,40.75,30910.0,31.9138,31.9373,31.8982,31.9138,30910.0
2016-11-28 13:20:00,40.75,40.83,40.75,40.8,62539.0,31.9138,31.9765,31.9138,31.953,62539.0
2016-11-28 13:25:00,40.8,40.86,40.77,40.85,44275.0,31.953,32.0,31.9295,31.9921,44275.0
2016-11-28 13:30:00,40.84,40.9,40.84,40.89,53915.0,31.9843,32.0313,31.9843,32.0235,53915.0
2016-11-28 13:35:00,40.9,40.95,40.9,40.95,55482.0,32.0313,32.0705,32.0313,32.0705,55482.0
2016-11-28 13:40:00,40.95,40.96,40.92,40.95,56723.0,32.0705,32.0783,32.047,32.0705,56723.0
2016-11-28 13:45:00,40.95,40.96,40.91,40.95,56587.0,32.0705,32.0783,32.0391,32.0705,56587.0
2016-11-28 13:50:00,40.96,40.96,40.94,40.95,51108.0,32.0783,32.0783,32.0626,32.0705,51108.0
2016-11-28 13:55:00,40.96,41.0,40.95,40.98,84676.0,32.0783,32.1096,32.0705,32.094,84676.0
2016-11-28 14:00:00,40.98,40.99,40.93,40.95,93233.0,32.094,32.1018,32.0548,32.0705,93233.0
2016-11-28 14:05:00,40.95,40.96,40.89,40.89,52522.0,32.0705,32.0783,32.0235,32.0235,52522.0
2016-11-28 14:10:00,40.89,40.91,40.85,40.86,115239.0,32.0235,32.0391,31.9921,32.0,115239.0
2016-11-28 14:15:00,40.86,40.88,40.8,40.84,79525.0,32.0,32.0156,31.953,31.9843,79525.0
2016-11-28 14:20:00,40.84,40.85,40.72,40.73,138739.0,31.9843,31.9921,31.8903,31.8982,138739.0
2016-11-28 14:25:00,40.73,40.75,40.68,40.69,57842.0,31.8982,31.9138,31.859,31.8668,57842.0
2016-11-28 14:30:00,40.69,40.71,40.63,40.65,182524.0,31.8668,31.8825,31.8198,31.8355,182524.0
2016-11-28 14:35:00,40.65,40.66,40.62,40.63,56723.0,31.8355,31.8433,31.812,31.8198,56723.0
2016-11-28 14:40:00,40.63,40.64,40.6,40.62,68664.0,31.8198,31.8277,31.7964,31.812,68664.0
2016-11-28 14:45:00,40.62,40.63,40.57,40.6,65234.0,31.812,31.8198,31.7729,31.7964,65234.0
2016-11-28 14:50:00,40.6,40.62,40.59,40.61,43534.0,31.7964,31.812,31.7885,31.8042,43534.0
2016-11-28 14:55:00,40.62,40.64,40.6,40.6,115699.0,31.812,31.8277,31.7964,31.7964,115699.0
2016-11-28 15:00:00,40.61,40.61,40.57,40.59,107386.0,31.8042,31.8042,31.7729,31.7885,107386.0
2016-11-28 15:05:00,40.59,40.6,40.56,40.59,171455.0,31.7885,31.7964,31.765,31.7885,171455.0
2016-11-28 15:10:00,40.59,40.61,40.57,40.59,129848.0,31.7885,31.8042,31.7729,31.7885,129848.0
2016-11-28 15:15:00,40.6,40.6,40.56,40.59,71449.0,31.7964,31.7964,31.765,31.7885,71449.0
2016-11-28 15:20:00,40.59,40.6,40.55,40.57,129081.0,31.7885,31.7964,31.7572,31.7729,129081.0
2016-11-28 15:25:00,40.57,40.58,40.52,40.54,107606.0,31.7729,31.7807,31.7337,31.7494,107606.0
2016-11-28 15:30:00,40.54,40.55,40.51,40.52,240024.0,31.7494,31.7572,31.7259,31.7337,240024.0
2016-11-28 15:35:00,40.52,40.55,40.5,40.51,90842.0,31.7337,31.7572,31.718,31.7259,90842.0
2016-11-28 15:40:00,40.51,40.51,40.43,40.45,127307.0,31.7259,31.7259,31.6632,31.6789,127307.0
2016-11-28 15:45:00,40.44,40.47,40.37,40.38,185206.0,31.671,31.6945,31.6162,31.6241,185206.0
2016-11-28 15:50:00,40.37,40.41,40.36,40.4,285052.0,31.6162,31.6476,31.6084,31.6397,285052.0
2016-11-28 15:55:00,40.39,40.45,40.34,40.45,350781.0,31.6319,31.6789,31.5927,31.6789,350781.0
2016-11-29 09:30:00,40.44,40.67,40.44,40.58,262536.0,31.671,31.8512,31.671,31.7807,262536.0
2016-11-29 09:35:00,40.58,40.69,40.58,40.63,140803.0,31.7807,31.8668,31.7807,31.8198,140803.0
2016-11-29 09:40:00,40.62,40.62,40.43,40.43,201472.0,31.812,31.812,31.6632,31.6632,201472.0
2016-11-29 09:45:00,40.43,40.44,40.36,40.36,92042.0,31.6632,31.671,31.6084,31.6084,92042.0
2016-11-29 09:50:00,40.36,40.38,40.29,40.38,132494.0,31.6084,31.6241,31.5536,31.6241,132494.0
2016-11-29 09:55:00,40.37,40.41,40.3,40.33,138930.0,31.6162,31.6476,31.5614,31.5849,138930.0
2016-11-29 10:00:00,40.32,40.52,40.32,40.49,164341.0,31.5771,31.7337,31.5771,31.7102,164341.0
2016-11-29 10:05:00,40.49,40.56,40.48,40.54,91455.0,31.7102,31.765,31.7024,31.7494,91455.0
2016-11-29 10:10:00,40.54,40.58,40.52,40.55,74950.0,31.7494,31.7807,31.7337,31.7572,74950.0
2016-11-29 10:15:00,40.55,40.66,40.53,40.64,101182.0,31.7572,31.8433,31.7415,31.8277,101182.0
2016-11-29 10:20:00,40.65,40.72,40.64,40.66,71893.0,31.8355,31.8903,31.8277,31.8433,71893.0
2016-11-29 10:25:00,40.67,40.68,40.61,40.64,83588.0,31.8512,31.859,31.8042,31.8277,83588.0
2016-11-29 10:30:00,40.63,40.72,40.62,40.63,93182.0,31.8198,31.8903,31.812,31.8198,93182.0
2016-11-29 10:35:00,40.63,40.69,40.63,40.67,64281.0,31.8198,31.8668,31.8198,31.8512,64281.0
2016-11-29 10:40:00,40.67,40.83,40.67,40.79,191021.0,31.8512,31.9765,31.8512,31.9452,191021.0
2016-11-29 10:45:00,40.78,40.91,40.77,40.91,139439.0,31.9373,32.0391,31.9295,32.0391,139439.0
2016-11-29 10:50:00,40.91,40.91,40.84,40.88,122912.0,32.0391,32.0391,31.9843,32.0156,122912.0
2016-11-29 10:55:00,40.89,40.92,40.84,40.87,96376.0,32.0235,32.047,31.9843,32.0078,96376.0
2016-11-29 11:00:00,40.87,40.87,40.81,40.82,52702.0,32.0078,32.0078,31.9608,31.9686,52702.0
2016-11-29 11:05:00,40.82,40.84,40.78,40.83,74668.0,31.9686,31.9843,31.9373,31.9765,74668.0
2016-11-29 11:10:00,40.84,40.86,40.74,40.75,136826.0,31.9843,32.0,31.906,31.9138,136826.0
2016-11-29 11:15:00,40.76,40.82,40.74,40.78,68450.0,31.9217,31.9686,31.906,31.9373,68450.0
2016-11-29 11:20:00,40.78,40.85,40.78,40.82,48113.0,31.9373,31.9921,31.9373,31.9686,48113.0
2016-11-29 11:25:00,40.82,40.85,40.81,40.83,63749.0,31.9686,31.9921,31.9608,31.9765,63749.0
2016-11-29 11:30:00,40.82,40.86,40.81,40.85,65115.0,31.9686,32.0,31.9608,31.9921,65115.0
2016-11-29 11:35:00,40.84,40.85,40.77,40.77,55787.0,31.9843,31.9921,31.9295,31.9295,55787.0
2016-11-29 11:40:00,40.77,40.82,40.74,40.75,51991.0,31.9295,31.9686,31.906,31.9138,51991.0
2016-11-29 11:45:00,40.75,40.81,40.74,40.77,71013.0,31.9138,31.9608,31.906,31.9295,71013.0
2016-11-29 11:50:00,40.78,40.8,40.77,40.8,47580.0,31.9373,31.953,31.9295,31.953,47580.0
2016-11-29 11:55:00,40.79,40.79,40.73,40.77,39734.0,31.9452,31.9452,31.8982,31.9295,39734.0
2016-11-29 12:00:00,40.77,40.77,40.72,40.75,35340.0,31.9295,31.9295,31.8903,31.9138,35340.0
2016-11-29 12:05:00,40.75,40.75,40.72,40.75,46569.0,31.9138,31.9138,31.8903,31.9138,46569.0
2016-11-29 12:10:00,40.75,40.77,40.73,40.76,51678.0,31.9138,31.9295,31.8982,31.9217,51678.0
2016-11-29 12:15:00,40.75,40.76,40.72,40.76,41568.0,31.9138,31.9217,31.8903,31.9217,41568.0
2016-11-29 12:20:00,40.77,40.77,40.67,40.69,56418.0,31.9295,31.9295,31.8512,31.8668,56418.0
2016-11-29 12:25:00,40.7,40.7,40.64,40.64,49213.0,31.8747,31.8747,31.8277,31.8277,49213.0
2016-11-29 12:30:00,40.65,40.66,40.63,40.65,80133.0,31.8355,31.8433,31.8198,31.8355,80133.0
2016-11-29 12:35:00,40.66,40.67,40.63,40.64,44706.0,31.8433,31.8512,31.8198,31.8277,44706.0
2016-11-29 12:40:00,40.64,40.65,40.61,40.63,58704.0,31.8277,31.8355,31.8042,31.8198,58704.0
2016-11-29 12:45:00,40.63,40.66,40.61,40.63,40586.0,31.8198,31.8433,31.8042,31.8198,40586.0
2016-11-29 12:50:00,40.63,40.64,40.61,40.62,85395.0,31.8198,31.8277,31.8042,31.812,85395.0
2016-11-29 12:55:00,40.63,40.63,40.6,40.63,76239.0,31.8198,31.8198,31.7964,31.8198,76239.0
2016-11-29 13:00:00,40.63,40.64,40.6,40.61,56990.0,31.8198,31.8277,31.7964,31.8042,56990.0
2016-11-29 13:05:00,40.62,40.66,40.61,40.64,83628.0,31.812,31.8433,31.8042,31.8277,83628.0
2016-11-29 13:10:00,40.64,40.67,40.64,40.66,47741.0,31.8277,31.8512,31.8277,31.8433,47741.0
2016-11-29 13:15:00,40.67,40.69,40.64,40.67,59220.0,31.8512,31.8668,31.8277,31.8512,59220.0
2016-11-29 13:20:00,40.67,40.73,40.66,40.72,49276.0,31.8512,31.8982,31.8433,31.8903,49276.0
2016-11-29 13:25:00,40.71,40.72,40.68,40.69,24056.0,31.8825,31.8903,31.859,31.8668,24056.0
2016-11-29 13:30:00,40.69,40.7,40.68,40.69,15435.0,31.8668,31.8747,31.859,31.8668,15435.0
2016-11-29 13:35:00,40.69,40.73,40.69,40.72,34539.0,31.8668,31.8982,31.8668,31.8903,34539.0
2016-11-29 13:40:00,40.72,40.74,40.69,40.74,70060.0,31.8903,31.906,31.8668,31.906,70060.0
2016-11-29 13:45:00,40.74,40.77,40.73,40.75,24042.0,31.906,31.9295,31.8982,31.9138,24042.0
2016-11-29 13:50:00,40.74,40.79,40.74,40.77,28213.0,31.906,31.9452,31.906,31.9295,28213.0
2016-11-29 13:55:00,40.78,40.82,40.76,40.77,61313.0,31.9373,31.9686,31.9217,31.9295,61313.0
2016-11-29 14:00:00,40.77,40.79,40.75,40.77,34085.0,31.9295,31.9452,31.9138,31.9295,34085.0
2016-11-29 14:05:00,40.77,40.8,40.76,40.77,32869.0,31.9295,31.953,31.9217,31.9295,32869.0
2016-11-29 14:10:00,40.78,40.8,40.75,40.77,53197.0,31.9373,31.953,31.9138,31.9295,53197.0
2016-11-29 14:15:00,40.77,40.78,40.69,40.7,67241.0,31.9295,31.9373,31.8668,31.8747,67241.0
2016-11-29 14:20:00,40.7,40.77,40.69,40.75,35036.0,31.8747,31.9295,31.8668,31.9138,35036.0
2016-11-29 14:25:00,40.75,40.76,40.73,40.75,34744.0,31.9138,31.9217,31.8982,31.9138,34744.0
2016-11-29 14:30:00,40.75,40.81,40.74,40.8,92832.0,31.9138,31.9608,31.906,31.953,92832.0
2016-11-29 14:35:00,40.8,40.87,40.79,40.82,95461.0,31.953,32.0078,31.9452,31.9686,95461.0
2016-11-29 14:40:00,40.82,40.85,40.8,40.8,100544.0,31.9686,31.9921,31.953,31.953,100544.0
2016-11-29 14:45:00,40.8,40.82,40.79,40.8,57235.0,31.953,31.9686,31.9452,31.953,57235.0
2016-11-29 14:50:00,40.8,40.83,40.77,40.78,47768.0,31.953,31.9765,31.9295,31.9373,47768.0
2016-11-29 14:55:00,40.78,40.8,40.74,40.74,46301.0,31.9373,31.953,31.906,31.906,46301.0
2016-11-29 15:00:00,40.74,40.78,40.74,40.77,73144.0,31.906,31.9373,31.906,31.9295,73144.0
2016-11-29 15:05:00,40.76,40.77,40.74,40.75,63848.0,31.9217,31.9295,31.906,31.9138,63848.0
2016-11-29 15:10:00,40.75,40.79,40.74,40.79,63590.0,31.9138,31.9452,31.906,31.9452,63590.0
2016-11-29 15:15:00,40.79,40.79,40.72,40.73,87864.0,31.9452,31.9452,31.8903,31.8982,87864.0
2016-11-29 15:20:00,40.72,40.77,40.71,40.77,70839.0,31.8903,31.9295,31.8825,31.9295,70839.0
2016-11-29 15:25:00,40.77,40.77,40.73,40.75,293126.0,31.9295,31.9295,31.8982,31.9138,293126.0
2016-11-29 15:30:00,40.75,40.75,40.67,40.68,129342.0,31.9138,31.9138,31.8512,31.859,129342.0
2016-11-29 15:35:00,40.68,40.71,40.61,40.61,105435.0,31.859,31.8825,31.8042,31.8042,105435.0
2016-11-29 15:40:00,40.62,40.68,40.61,40.65,166415.0,31.812,31.859,31.8042,31.8355,166415.0
2016-11-29 15:45:00,40.65,40.66,40.59,40.61,147479.0,31.8355,31.8433,31.7885,31.8042,147479.0
2016-11-29 15:50:00,40.6,40.66,40.6,40.66,205842.0,31.7964,31.8433,31.7964,31.8433,205842.0
2016-11-29 15:55:00,40.66,40.66,40.6,40.61,564711.0,31.8433,31.8433,31.7964,31.8042,564711.0
2016-11-30 09:30:00,40.98,41.59,40.98,41.51,738848.0,32.094,32.5717,32.094,32.509,738848.0
2016-11-30 09:35:00,41.52,41.59,41.27,41.39,218547.0,32.5169,32.5717,32.3211,32.4151,218547.0
2016-11-30 09:40:00,41.39,41.42,41.29,41.31,324805.0,32.4151,32.4385,32.3367,32.3524,324805.0
2016-11-30 09:45:00,41.31,41.4,41.29,41.38,149303.0,32.3524,32.4229,32.3367,32.4072,149303.0
2016-11-30 09:50:00,41.38,41.45,41.17,41.17,437011.0,32.4072,32.462,32.2428,32.2428,437011.0
2016-11-30 09:55:00,41.16,41.21,41.14,41.19,196887.0,32.2349,32.2741,32.2193,32.2584,196887.0
2016-11-30 10:00:00,41.19,41.24,41.11,41.13,233078.0,32.2584,32.2976,32.1958,32.2114,233078.0
2016-11-30 10:05:00,41.13,41.26,41.12,41.26,171507.0,32.2114,32.3132,32.2036,32.3132,171507.0
2016-11-30 10:10:00,41.26,41.3,41.22,41.24,117300.0,32.3132,32.3446,32.2819,32.2976,117300.0
2016-11-30 10:15:00,41.24,41.24,41.17,41.22,145241.0,32.2976,32.2976,32.2428,32.2819,145241.0
2016-11-30 10:20:00,41.21,41.3,41.2,41.25,143279.0,32.2741,32.3446,32.2663,32.3054,143279.0
2016-11-30 10:25:00,41.25,41.32,41.19,41.3,131279.0,32.3054,32.3602,32.2584,32.3446,131279.0
2016-11-30 10:30:00,41.3,41.34,41.29,41.32,137118.0,32.3446,32.3759,32.3367,32.3602,137118.0
2016-11-30 10:35:00,41.32,41.34,41.3,41.33,100085.0,32.3602,32.3759,32.3446,32.3681,100085.0
2016-11-30 10:40:00,41.33,41.33,41.27,41.27,95246.0,32.3681,32.3681,32.3211,32.3211,95246.0
2016-11-30 10:45:00,41.27,41.32,41.26,41.3,117687.0,32.3211,32.3602,32.3132,32.3446,117687.0
2016-11-30 10:50:00,41.29,41.3,41.26,41.3,82097.0,32.3367,32.3446,32.3132,32.3446,82097.0
2016-11-30 10:55:00,41.3,41.39,41.27,41.39,226064.0,32.3446,32.4151,32.3211,32.4151,226064.0
2016-11-30 11:00:00,41.38,41.39,41.33,41.36,95664.0,32.4072,32.4151,32.3681,32.3916,95664.0
2016-11-30 11:05:00,41.36,41.43,41.35,41.4,104915.0,32.3916,32.4464,32.3837,32.4229,104915.0
2016-11-30 11:10:00,41.4,41.53,41.39,41.51,370408.0,32.4229,32.5247,32.4151,32.509,370408.0
2016-11-30 11:15:00,41.51,41.55,41.49,41.53,147461.0,32.509,32.5404,32.4934,32.5247,147461.0
2016-11-30 11:20:00,41.52,41.59,41.51,41.54,181024.0,32.5169,32.5717,32.509,32.5325,181024.0
2016-11-30 11:25:00,41.54,41.56,41.51,41.52,105418.0,32.5325,32.5482,32.509,32.5169,105418.0
2016-11-30 11:30:00,41.52,41.54,41.47,41.49,121863.0,32.5169,32.5325,32.4777,32.4934,121863.0
2016-11-30 11:35:00,41.5,41.52,41.47,41.49,168337.0,32.5012,32.5169,32.4777,32.4934,168337.0
2016-11-30 11:40:00,41.5,41.53,41.46,41.47,112031.0,32.5012,32.5247,32.4699,32.4777,112031.0
2016-11-30 11:45:00,41.47,41.48,41.44,41.45,119734.0,32.4777,32.4855,32.4542,32.462,119734.0
2016-11-30 11:50:00,41.45,41.46,41.4,41.41,125788.0,32.462,32.4699,32.4229,32.4307,125788.0
2016-11-30 11:55:00,41.41,41.42,41.38,41.39,103936.0,32.4307,32.4385,32.4072,32.4151,103936.0
2016-11-30 12:00:00,41.39,41.42,41.37,41.38,64329.0,32.4151,32.4385,32.3994,32.4072,64329.0
2016-11-30 12:05:00,41.38,41.4,41.33,41.35,71081.0,32.4072,32.4229,32.3681,32.3837,71081.0
2016-11-30 12:10:00,41.35,41.39,41.34,41.34,90944.0,32.3837,32.4151,32.3759,32.3759,90944.0
2016-11-30 12:15:00,41.35,41.39,41.34,41.38,176855.0,32.3837,32.4151,32.3759,32.4072,176855.0
2016-11-30 12:20:00,41.38,41.45,41.38,41.45,116548.0,32.4072,32.462,32.4072,32.462,116548.0
2016-11-30 12:25:00,41.44,41.48,41.43,41.46,226791.0,32.4542,32.4855,32.4464,32.4699,226791.0
2016-11-30 12:30:00,41.46,41.48,41.44,41.47,149474.0,32.4699,32.4855,32.4542,32.4777,149474.0
2016-11-30 12:35:00,41.46,41.5,41.45,41.47,96418.0,32.4699,32.5012,32.462,32.4777,96418.0
2016-11-30 12:40:00,41.46,41.49,41.46,41.48,44215.0,32.4699,32.4934,32.4699,32.4855,44215.0
2016-11-30 12:45:00,41.47,41.5,41.38,41.41,104014.0,32.4777,32.5012,32.4072,32.4307,104014.0
2016-11-30 12:50:00,41.41,41.41,41.3,41.3,113362.0,32.4307,32.4307,32.3446,32.3446,113362.0
2016-11-30 12:55:00,41.31,41.38,41.29,41.38,93747.0,32.3524,32.4072,32.3367,32.4072,93747.0
2016-11-30 13:00:00,41.38,41.38,41.32,41.34,102952.0,32.4072,32.4072,32.3602,32.3759,102952.0
2016-11-30 13:05:00,41.34,41.36,41.32,41.36,88264.0,32.3759,32.3916,32.3602,32.3916,88264.0
2016-11-30 13:10:00,41.36,41.39,41.34,41.39,112745.0,32.3916,32.4151,32.3759,32.4151,112745.0
2016-11-30 13:15:00,41.39,41.41,41.38,41.4,73121.0,32.4151,32.4307,32.4072,32.4229,73121.0
2016-11-30 13:20:00,41.4,41.41,41.38,41.39,36828.0,32.4229,32.4307,32.4072,32.4151,36828.0
2016-11-30 13:25:00,41.39,41.41,41.35,41.37,63234.0,32.4151,32.4307,32.3837,32.3994,63234.0
2016-11-30 13:30:00,41.37,41.43,41.37,41.43,59948.0,32.3994,32.4464,32.3994,32.4464,59948.0
2016-11-30 13:35:00,41.43,41.44,41.39,41.39,79332.0,32.4464,32.4542,32.4151,32.4151,79332.0
2016-11-30 13:40:00,41.39,41.43,41.39,41.43,74517.0,32.4151,32.4464,32.4151,32.4464,74517.0
2016-11-30 13:45:00,41.42,41.48,41.42,41.46,97455.0,32.4385,32.4855,32.4385,32.4699,97455.0
2016-11-30 13:50:00,41.46,41.5,41.45,41.47,90616.0,32.4699,32.5012,32.462,32.4777,90616.0
2016-11-30 13:55:00,41.46,41.49,41.43,41.45,67286.0,32.4699,32.4934,32.4464,32.462,67286.0
2016-11-30 14:00:00,41.45,41.47,41.41,41.42,76334.0,32.462,32.4777,32.4307,32.4385,76334.0
2016-11-30 14:05:00,41.41,41.43,41.34,41.35,171264.0,32.4307,32.4464,32.3759,32.3837,171264.0
2016-11-30 14:10:00,41.35,41.4,41.34,41.37,66159.0,32.3837,32.4229,32.3759,32.3994,66159.0
2016-11-30 14:15:00,41.38,41.49,41.36,41.45,119427.0,32.4072,32.4934,32.3916,32.462,119427.0
2016-11-30 14:20:00,41.45,41.48,41.4,41.4,113286.0,32.462,32.4855,32.4229,32.4229,113286.0
2016-11-30 14:25:00,41.4,41.45,41.39,41.45,55194.0,32.4229,32.462,32.4151,32.462,55194.0
2016-11-30 14:30:00,41.45,41.46,41.43,41.43,119114.0,32.462,32.4699,32.4464,32.4464,119114.0
2016-11-30 14:35:00,41.43,41.48,41.43,41.43,115168.0,32.4464,32.4855,32.4464,32.4464,115168.0
2016-11-30 14:40:00,41.43,41.44,41.42,41.43,90076.0,32.4464,32.4542,32.4385,32.4464,90076.0
2016-11-30 14:45:00,41.43,41.46,41.42,41.45,74486.0,32.4464,32.4699,32.4385,32.462,74486.0
2016-11-30 14:50:00,41.45,41.47,41.43,41.45,73027.0,32.462,32.4777,32.4464,32.462,73027.0
2016-11-30 14:55:00,41.45,41.47,41.43,41.44,127749.0,32.462,32.4777,32.4464,32.4542,127749.0
2016-11-30 15:00:00,41.44,41.47,41.42,41.47,90552.0,32.4542,32.4777,32.4385,32.4777,90552.0
2016-11-30 15:05:00,41.47,41.5,41.44,41.47,198246.0,32.4777,32.5012,32.4542,32.4777,198246.0
2016-11-30 15:10:00,41.47,41.5,41.45,41.48,87897.0,32.4777,32.5012,32.462,32.4855,87897.0
2016-11-30 15:15:00,41.48,41.58,41.48,41.58,135225.0,32.4855,32.5639,32.4855,32.5639,135225.0
2016-11-30 15:20:00,41.58,41.64,41.57,41.6,164933.0,32.5639,32.6108,32.556,32.5795,164933.0
2016-11-30 15:25:00,41.6,41.62,41.55,41.55,165196.0,32.5795,32.5952,32.5404,32.5404,165196.0
2016-11-30 15:30:00,41.55,41.57,41.48,41.51,201204.0,32.5404,32.556,32.4855,32.509,201204.0
2016-11-30 15:35:00,41.5,41.54,41.49,41.5,124230.0,32.5012,32.5325,32.4934,32.5012,124230.0
2016-11-30 15:40:00,41.5,41.52,41.49,41.49,198618.0,32.5012,32.5169,32.4934,32.4934,198618.0
2016-11-30 15:45:00,41.5,41.52,41.45,41.51,261916.0,32.5012,32.5169,32.462,32.509,261916.0
2016-11-30 15:50:00,41.5,41.5,41.43,41.46,466180.0,32.5012,32.5012,32.4464,32.4699,466180.0
2016-11-30 15:55:00,41.46,41.46,41.37,41.38,790723.0,32.4699,32.4699,32.3994,32.4072,790723.0
2016-12-01 09:30:00,41.76,41.9,41.58,41.77,401476.0,32.7048,32.8145,32.5639,32.7127,401476.0
2016-12-01 09:35:00,41.78,41.86,41.68,41.79,149345.0,32.7205,32.7831,32.6422,32.7283,149345.0
2016-12-01 09:40:00,41.8,41.93,41.75,41.89,358908.0,32.7361,32.838,32.697,32.8066,358908.0
2016-12-01 09:45:00,41.89,41.99,41.86,41.97,167108.0,32.8066,32.8849,32.7831,32.8693,167108.0
2016-12-01 09:50:00,41.97,42.04,41.94,41.97,411460.0,32.8693,32.9241,32.8458,32.8693,411460.0
2016-12-01 09:55:00,41.96,42.01,41.87,41.99,86576.0,32.8615,32.9006,32.791,32.8849,86576.0
2016-12-01 10:00:00,42.0,42.01,41.9,41.97,148758.0,32.8928,32.9006,32.8145,32.8693,148758.0
2016-12-01 10:05:00,41.97,42.02,41.92,41.95,243376.0,32.8693,32.9084,32.8301,32.8536,243376.0
2016-12-01 10:10:00,41.94,41.97,41.88,41.96,137613.0,32.8458,32.8693,32.7988,32.8615,137613.0
2016-12-01 10:15:00,41.97,42.02,41.92,42.0,198494.0,32.8693,32.9084,32.8301,32.8928,198494.0
2016-12-01 10:20:00,42.01,42.09,41.93,42.09,155174.0,32.9006,32.9633,32.838,32.9633,155174.0
2016-12-01 10:25:00,42.09,42.18,42.08,42.16,156387.0,32.9633,33.0337,32.9554,33.0181,156387.0
2016-12-01 10:30:00,42.16,42.16,42.05,42.1,108792.0,33.0181,33.0181,32.9319,32.9711,108792.0
2016-12-01 10:35:00,42.1,42.15,42.07,42.12,101585.0,32.9711,33.0103,32.9476,32.9868,101585.0
2016-12-01 10:40:00,42.12,42.13,42.04,42.05,105788.0,32.9868,32.9946,32.9241,32.9319,105788.0
2016-12-01 10:45:00,42.05,42.12,42.04,42.06,112888.0,32.9319,32.9868,32.9241,32.9398,112888.0
2016-12-01 10:50:00,42.06,42.11,41.99,42.0,239144.0,32.9398,32.9789,32.8849,32.8928,239144.0
2016-12-01 10:55:00,41.99,42.0,41.92,41.95,146516.0,32.8849,32.8928,32.8301,32.8536,146516.0
2016-12-01 11:00:00,41.95,42.06,41.92,42.02,142757.0,32.8536,32.9398,32.8301,32.9084,142757.0
2016-12-01 11:05:00,42.02,42.06,41.98,41.99,153330.0,32.9084,32.9398,32.8771,32.8849,153330.0
2016-12-01 11:10:00,42.0,42.09,41.97,42.08,294995.0,32.8928,32.9633,32.8693,32.9554,294995.0
2016-12-01 11:15:00,42.08,42.14,42.06,42.09,222578.0,32.9554,33.0024,32.9398,32.9633,222578.0
2016-12-01 11:20:00,42.08,42.17,42.06,42.16,117039.0,32.9554,33.0259,32.9398,33.0181,117039.0
2016-12-01 11:25:00,42.17,42.2,42.13,42.15,87275.0,33.0259,33.0494,32.9946,33.0103,87275.0
2016-12-01 11:30:00,42.15,42.22,42.14,42.22,235274.0,33.0103,33.0651,33.0024,33.0651,235274.0
2016-12-01 11:35:00,42.22,42.31,42.21,42.31,229521.0,33.0651,33.1356,33.0572,33.1356,229521.0
2016-12-01 11:40:00,42.31,42.36,42.24,42.35,151759.0,33.1356,33.1747,33.0807,33.1669,151759.0
2016-12-01 11:45:00,42.35,42.49,42.33,42.47,302888.0,33.1669,33.2765,33.1512,33.2609,302888.0
2016-12-01 11:50:00,42.47,42.54,42.46,42.5,238589.0,33.2609,33.3157,33.253,33.2844,238589.0
2016-12-01 11:55:00,42.49,42.49,42.4,42.42,112592.0,33.2765,33.2765,33.206,33.2217,112592.0
2016-12-01 12:00:00,42.43,42.43,42.37,42.39,137198.0,33.2295,33.2295,33.1825,33.1982,137198.0
2016-12-01 12:05:00,42.38,42.4,42.28,42.31,85307.0,33.1904,33.206,33.1121,33.1356,85307.0
2016-12-01 12:10:00,42.31,42.32,42.23,42.3,67334.0,33.1356,33.1434,33.0729,33.1277,67334.0
2016-12-01 12:15:00,42.3,42.31,42.27,42.27,61339.0,33.1277,33.1356,33.1042,33.1042,61339.0
2016-12-01 12:20:00,42.27,42.3,42.24,42.25,77808.0,33.1042,33.1277,33.0807,33.0886,77808.0
2016-12-01 12:25:00,42.25,42.26,42.19,42.2,110030.0,33.0886,33.0964,33.0416,33.0494,110030.0
2016-12-01 12:30:00,42.21,42.3,42.18,42.27,118096.0,33.0572,33.1277,33.0337,33.1042,118096.0
2016-12-01 12:35:00,42.29,42.37,42.27,42.35,114239.0,33.1199,33.1825,33.1042,33.1669,114239.0
2016-12-01 12:40:00,42.34,42.35,42.24,42.26,303756.0,33.1591,33.1669,33.0807,33.0964,303756.0
2016-12-01 12:45:00,42.26,42.28,42.16,42.16,107727.0,33.0964,33.1121,33.0181,33.0181,107727.0
2016-12-01 12:50:00,42.16,42.22,42.12,42.21,155056.0,33.0181,33.0651,32.9868,33.0572,155056.0
2016-12-01 12:55:00,42.21,42.21,42.11,42.13,93473.0,33.0572,33.0572,32.9789,32.9946,93473.0
2016-12-01 13:00:00,42.13,42.13,42.04,42.06,112316.0,32.9946,32.9946,32.9241,32.9398,112316.0
2016-12-01 13:05:00,42.06,42.09,42.0,42.09,169104.0,32.9398,32.9633,32.8928,32.9633,169104.0
2016-12-01 13:10:00,42.09,42.22,42.09,42.18,147648.0,32.9633,33.0651,32.9633,33.0337,147648.0
2016-12-01 13:15:00,42.18,42.22,42.17,42.19,138124.0,33.0337,33.0651,33.0259,33.0416,138124.0
2016-12-01 13:20:00,42.18,42.2,42.1,42.15,146247.0,33.0337,33.0494,32.9711,33.0103,146247.0
2016-12-01 13:25:00,42.15,42.22,42.11,42.21,162639.0,33.0103,33.0651,32.9789,33.0572,162639.0
2016-12-01 13:30:00,42.21,42.26,42.17,42.23,200613.0,33.0572,33.0964,33.0259,33.0729,200613.0
2016-12-01 13:35:00,42.23,42.26,42.2,42.21,110728.0,33.0729,33.0964,33.0494,33.0572,110728.0
2016-12-01 13:40:00,42.21,42.25,42.2,42.22,80430.0,33.0572,33.0886,33.0494,33.0651,80430.0
2016-12-01 13:45:00,42.22,42.24,42.17,42.19,84687.0,33.0651,33.0807,33.0259,33.0416,84687.0
2016-12-01 13:50:00,42.2,42.2,42.08,42.12,69248.0,33.0494,33.0494,32.9554,32.9868,69248.0
2016-12-01 13:55:00,42.13,42.13,42.01,42.03,87798.0,32.9946,32.9946,32.9006,32.9163,87798.0
2016-12-01 14:00:00,42.02,42.15,42.01,42.15,87965.0,32.9084,33.0103,32.9006,33.0103,87965.0
2016-12-01 14:05:00,42.14,42.14,42.04,42.05,131740.0,33.0024,33.0024,32.9241,32.9319,131740.0
2016-12-01 14:10:00,42.05,42.13,42.05,42.12,61285.0,32.9319,32.9946,32.9319,32.9868,61285.0
2016-12-01 14:15:00,42.12,42.15,42.08,42.13,88162.0,32.9868,33.0103,32.9554,32.9946,88162.0
2016-12-01 14:20:00,42.13,42.14,42.07,42.09,114345.0,32.9946,33.0024,32.9476,32.9633,114345.0
2016-12-01 14:25:00,42.1,42.12,42.06,42.07,72810.0,32.9711,32.9868,32.9398,32.9476,72810.0
2016-12-01 14:30:00,42.07,42.12,42.0,42.09,157700.0,32.9476,32.9868,32.8928,32.9633,157700.0
2016-12-01 14:35:00,42.09,42.1,42.05,42.08,78013.0,32.9633,32.9711,32.9319,32.9554,78013.0
2016-12-01 14:40:00,42.07,42.09,42.02,42.05,93015.0,32.9476,32.9633,32.9084,32.9319,93015.0
2016-12-01 14:45:00,42.05,42.06,42.0,42.01,77990.0,32.9319,32.9398,32.8928,32.9006,77990.0
2016-12-01 14:50:00,42.0,42.07,41.99,42.05,153077.0,32.8928,32.9476,32.8849,32.9319,153077.0
2016-12-01 14:55:00,42.04,42.13,42.02,42.08,109800.0,32.9241,32.9946,32.9084,32.9554,109800.0
2016-12-01 15:00:00,42.08,42.16,42.06,42.13,168128.0,32.9554,33.0181,32.9398,32.9946,168128.0
2016-12-01 15:05:00,42.13,42.13,42.05,42.09,181549.0,32.9946,32.9946,32.9319,32.9633,181549.0
2016-12-01 15:10:00,42.09,42.18,42.09,42.18,210709.0,32.9633,33.0337,32.9633,33.0337,210709.0
2016-12-01 15:15:00,42.18,42.2,42.11,42.12,136979.0,33.0337,33.0494,32.9789,32.9868,136979.0
2016-12-01 15:20:00,42.13,42.14,42.09,42.11,150841.0,32.9946,33.0024,32.9633,32.9789,150841.0
2016-12-01 15:25:00,42.11,42.14,42.09,42.12,174974.0,32.9789,33.0024,32.9633,32.9868,174974.0
2016-12-01 15:30:00,42.12,42.12,42.04,42.08,227150.0,32.9868,32.9868,32.9241,32.9554,227150.0
2016-12-01 15:35:00,42.09,42.14,42.08,42.12,219895.0,32.9633,33.0024,32.9554,32.9868,219895.0
2016-12-01 15:40:00,42.11,42.18,42.09,42.17,153339.0,32.9789,33.0337,32.9633,33.0259,153339.0
2016-12-01 15:45:00,42.16,42.16,42.09,42.09,140771.0,33.0181,33.0181,32.9633,32.9633,140771.0
2016-12-01 15:50:00,42.09,42.14,42.09,42.13,302036.0,32.9633,33.0024,32.9633,32.9946,302036.0
2016-12-01 15:55:00,42.14,42.22,42.13,42.16,486025.0,33.0024,33.0651,32.9946,33.0181,486025.0
2016-12-02 09:30:00,42.09,42.1,41.27,41.27,454742.0,32.9633,32.9711,32.3211,32.3211,454742.0
2016-12-02 09:35:00,41.27,41.41,41.14,41.38,368605.0,32.3211,32.4307,32.2193,32.4072,368605.0
2016-12-02 09:40:00,41.38,41.61,41.3,41.59,343410.0,32.4072,32.5873,32.3446,32.5717,343410.0
2016-12-02 09:45:00,41.6,41.8,41.53,41.78,173557.0,32.5795,32.7361,32.5247,32.7205,173557.0
2016-12-02 09:50:00,41.78,41.8,41.62,41.73,170328.0,32.7205,32.7361,32.5952,32.6813,170328.0
2016-12-02 09:55:00,41.72,41.77,41.66,41.72,157432.0,32.6735,32.7127,32.6265,32.6735,157432.0
2016-12-02 10:00:00,41.72,41.87,41.71,41.8,294930.0,32.6735,32.791,32.6657,32.7361,294930.0
2016-12-02 10:05:00,41.79,41.88,41.73,41.74,152613.0,32.7283,32.7988,32.6813,32.6892,152613.0
2016-12-02 10:10:00,41.75,41.76,41.65,41.66,270231.0,32.697,32.7048,32.6187,32.6265,270231.0
2016-12-02 10:15:00,41.66,41.69,41.61,41.63,169939.0,32.6265,32.65,32.5873,32.603,169939.0
2016-12-02 10:20:00,41.63,41.67,41.57,41.61,126996.0,32.603,32.6343,32.556,32.5873,126996.0
2016-12-02 10:25:00,41.6,41.67,41.57,41.66,98540.0,32.5795,32.6343,32.556,32.6265,98540.0
2016-12-02 10:30:00,41.66,41.77,41.64,41.7,164125.0,32.6265,32.7127,32.6108,32.6578,164125.0
2016-12-02 10:35:00,41.69,41.76,41.67,41.74,103794.0,32.65,32.7048,32.6343,32.6892,103794.0
2016-12-02 10:40:00,41.74,41.83,41.7,41.83,132531.0,32.6892,32.7596,32.6578,32.7596,132531.0
2016-12-02 10:45:00,41.82,41.84,41.73,41.77,135491.0,32.7518,32.7675,32.6813,32.7127,135491.0
2016-12-02 10:50:00,41.77,41.83,41.76,41.81,87957.0,32.7127,32.7596,32.7048,32.744,87957.0
2016-12-02 10:55:00,41.81,41.83,41.8,41.82,72030.0,32.744,32.7596,32.7361,32.7518,72030.0
2016-12-02 11:00:00,41.82,41.83,41.78,41.82,145333.0,32.7518,32.7596,32.7205,32.7518,145333.0
2016-12-02 11:05:00,41.82,41.84,41.76,41.76,92003.0,32.7518,32.7675,32.7048,32.7048,92003.0
2016-12-02 11:10:00,41.77,41.8,41.74,41.77,112374.0,32.7127,32.7361,32.6892,32.7127,112374.0
2016-12-02 11:15:00,41.77,41.77,41.7,41.73,87949.0,32.7127,32.7127,32.6578,32.6813,87949.0
2016-12-02 11:20:00,41.73,41.75,41.7,41.7,117755.0,32.6813,32.697,32.6578,32.6578,117755.0
2016-12-02 11:25:00,41.71,41.74,41.7,41.72,81181.0,32.6657,32.6892,32.6578,32.6735,81181.0
2016-12-02 11:30:00,41.71,41.77,41.71,41.75,141168.0,32.6657,32.7127,32.6657,32.697,141168.0
2016-12-02 11:35:00,41.75,41.78,41.75,41.75,72043.0,32.697,32.7205,32.697,32.697,72043.0
2016-12-02 11:40:00,41.76,41.77,41.74,41.75,131111.0,32.7048,32.7127,32.6892,32.697,131111.0
2016-12-02 11:45:00,41.75,41.76,41.67,41.7,128477.0,32.697,32.7048,32.6343,32.6578,128477.0
2016-12-02 11:50:00,41.7,41.73,41.61,41.66,155606.0,32.6578,32.6813,32.5873,32.6265,155606.0
2016-12-02 11:55:00,41.66,41.68,41.65,41.66,85876.0,32.6265,32.6422,32.6187,32.6265,85876.0
2016-12-02 12:00:00,41.66,41.67,41.58,41.6,92231.0,32.6265,32.6343,32.5639,32.5795,92231.0
2016-12-02 12:05:00,41.6,41.61,41.48,41.49,95123.0,32.5795,32.5873,32.4855,32.4934,95123.0
2016-12-02 12:10:00,41.49,41.52,41.45,41.51,70608.0,32.4934,32.5169,32.462,32.509,70608.0
2016-12-02 12:15:00,41.51,41.54,41.5,41.54,67847.0,32.509,32.5325,32.5012,32.5325,67847.0
2016-12-02 12:20:00,41.54,41.64,41.53,41.62,73203.0,32.5325,32.6108,32.5247,32.5952,73203.0
2016-12-02 12:25:00,41.62,41.62,41.59,41.6,73264.0,32.5952,32.5952,32.5717,32.5795,73264.0
2016-12-02 12:30:00,41.6,41.61,41.52,41.6,98418.0,32.5795,32.5873,32.5169,32.5795,98418.0
2016-12-02 12:35:00,41.61,41.61,41.52,41.54,88281.0,32.5873,32.5873,32.5169,32.5325,88281.0
2016-12-02 12:40:00,41.53,41.57,41.53,41.56,46237.0,32.5247,32.556,32.5247,32.5482,46237.0
2016-12-02 12:45:00,41.56,41.69,41.55,41.68,87763.0,32.5482,32.65,32.5404,32.6422,87763.0
2016-12-02 12:50:00,41.68,41.77,41.68,41.76,127936.0,32.6422,32.7127,32.6422,32.7048,127936.0
2016-12-02 12:55:00,41.76,41.83,41.76,41.79,88353.0,32.7048,32.7596,32.7048,32.7283,88353.0
2016-12-02 13:00:00,41.78,41.79,41.76,41.77,42122.0,32.7205,32.7283,32.7048,32.7127,42122.0
2016-12-02 13:05:00,41.77,41.78,41.7,41.73,118895.0,32.7127,32.7205,32.6578,32.6813,118895.0
2016-12-02 13:10:00,41.73,41.75,41.65,41.65,71977.0,32.6813,32.697,32.6187,32.6187,71977.0
2016-12-02 13:15:00,41.66,41.76,41.65,41.75,80641.0,32.6265,32.7048,32.6187,32.697,80641.0
2016-12-02 13:20:00,41.76,41.76,41.68,41.69,118026.0,32.7048,32.7048,32.6422,32.65,118026.0
2016-12-02 13:25:00,41.69,41.69,41.6,41.62,64555.0,32.65,32.65,32.5795,32.5952,64555.0
2016-12-02 13:30:00,41.63,41.71,41.63,41.68,47576.0,32.603,32.6657,32.603,32.6422,47576.0
2016-12-02 13:35:00,41.68,41.68,41.65,41.68,52905.0,32.6422,32.6422,32.6187,32.6422,52905.0
2016-12-02 13:40:00,41.67,41.72,41.66,41.72,52985.0,32.6343,32.6735,32.6265,32.6735,52985.0
2016-12-02 13:45:00,41.72,41.73,41.7,41.72,81705.0,32.6735,32.6813,32.6578,32.6735,81705.0
2016-12-02 13:50:00,41.73,41.75,41.72,41.74,76435.0,32.6813,32.697,32.6735,32.6892,76435.0
2016-12-02 13:55:00,41.74,41.74,41.7,41.7,61105.0,32.6892,32.6892,32.6578,32.6578,61105.0
2016-12-02 14:00:00,41.7,41.72,41.65,41.71,69127.0,32.6578,32.6735,32.6187,32.6657,69127.0
2016-12-02 14:05:00,41.71,41.72,41.69,41.72,45417.0,32.6657,32.6735,32.65,32.6735,45417.0
2016-12-02 14:10:00,41.71,41.78,41.7,41.78,98320.0,32.6657,32.7205,32.6578,32.7205,98320.0
2016-12-02 14:15:00,41.78,41.82,41.77,41.78,72196.0,32.7205,32.7518,32.7127,32.7205,72196.0
2016-12-02 14:20:00,41.78,41.79,41.75,41.78,73508.0,32.7205,32.7283,32.697,32.7205,73508.0
2016-12-02 14:25:00,41.78,41.8,41.74,41.8,91744.0,32.7205,32.7361,32.6892,32.7361,91744.0
2016-12-02 14:30:00,41.8,41.84,41.79,41.84,107640.0,32.7361,32.7675,32.7283,32.7675,107640.0
2016-12-02 14:35:00,41.84,41.88,41.82,41.88,100381.0,32.7675,32.7988,32.7518,32.7988,100381.0
2016-12-02 14:40:00,41.88,41.95,41.87,41.94,231096.0,32.7988,32.8536,32.791,32.8458,231096.0
2016-12-02 14:45:00,41.94,41.94,41.89,41.93,84410.0,32.8458,32.8458,32.8066,32.838,84410.0
2016-12-02 14:50:00,41.92,41.93,41.87,41.88,100246.0,32.8301,32.838,32.791,32.7988,100246.0
2016-12-02 14:55:00,41.88,41.91,41.85,41.86,98855.0,32.7988,32.8223,32.7753,32.7831,98855.0
2016-12-02 15:00:00,41.86,41.9,41.82,41.84,96951.0,32.7831,32.8145,32.7518,32.7675,96951.0
2016-12-02 15:05:00,41.84,41.86,41.81,41.85,132379.0,32.7675,32.7831,32.744,32.7753,132379.0
2016-12-02 15:10:00,41.84,41.85,41.82,41.82,97293.0,32.7675,32.7753,32.7518,32.7518,97293.0
2016-12-02 15:15:00,41.83,41.84,41.79,41.83,105069.0,32.7596,32.7675,32.7283,32.7596,105069.0
2016-12-02 15:20:00,41.83,41.85,41.81,41.84,109210.0,32.7596,32.7753,32.744,32.7675,109210.0
2016-12-02 15:25:00,41.85,41.9,41.82,41.9,142054.0,32.7753,32.8145,32.7518,32.8145,142054.0
2016-12-02 15:30:00,41.89,41.93,41.87,41.9,167916.0,32.8066,32.838,32.791,32.8145,167916.0
2016-12-02 15:35:00,41.9,41.9,41.85,41.88,134336.0,32.8145,32.8145,32.7753,32.7988,134336.0
2016-12-02 15:40:00,41.88,41.88,41.84,41.86,104457.0,32.7988,32.7988,32.7675,32.7831,104457.0
2016-12-02 15:45:00,41.86,41.9,41.83,41.85,227722.0,32.7831,32.8145,32.7596,32.7753,227722.0
2016-12-02 15:50:00,41.86,41.87,41.82,41.84,244027.0,32.7831,32.791,32.7518,32.7675,244027.0
2016-12-02 15:55:00,41.84,41.87,41.78,41.84,462162.0,32.7675,32.791,32.7205,32.7675,462162.0
2016-12-05 09:30:00,42.3,42.3,42.1,42.16,527628.0,33.1277,33.1277,32.9711,33.0181,527628.0
2016-12-05 09:35:00,42.16,42.16,42.05,42.13,297773.0,33.0181,33.0181,32.9319,32.9946,297773.0
2016-12-05 09:40:00,42.14,42.27,42.13,42.25,159907.0,33.0024,33.1042,32.9946,33.0886,159907.0
2016-12-05 09:45:00,42.25,42.48,42.25,42.44,237480.0,33.0886,33.2687,33.0886,33.2374,237480.0
2016-12-05 09:50:00,42.44,42.56,42.44,42.46,174957.0,33.2374,33.3314,33.2374,33.253,174957.0
2016-12-05 09:55:00,42.47,42.51,42.39,42.5,175598.0,33.2609,33.2922,33.1982,33.2844,175598.0
2016-12-05 10:00:00,42.51,42.73,42.5,42.72,242199.0,33.2922,33.4645,33.2844,33.4567,242199.0
2016-12-05 10:05:00,42.72,42.85,42.71,42.76,253507.0,33.4567,33.5585,33.4488,33.488,253507.0
2016-12-05 10:10:00,42.75,42.75,42.59,42.59,88161.0,33.4802,33.4802,33.3548,33.3548,88161.0
2016-12-05 10:15:00,42.58,42.59,42.51,42.55,87245.0,33.347,33.3548,33.2922,33.3235,87245.0
2016-12-05 10:20:00,42.55,42.55,42.41,42.44,83429.0,33.3235,33.3235,33.2139,33.2374,83429.0
2016-12-05 10:25:00,42.44,42.49,42.41,42.48,104178.0,33.2374,33.2765,33.2139,33.2687,104178.0
2016-12-05 10:30:00,42.48,42.59,42.48,42.59,208679.0,33.2687,33.3548,33.2687,33.3548,208679.0
2016-12-05 10:35:00,42.59,42.6,42.46,42.48,95189.0,33.3548,33.3627,33.253,33.2687,95189.0
2016-12-05 10:40:00,42.47,42.49,42.39,42.41,80293.0,33.2609,33.2765,33.1982,33.2139,80293.0
2016-12-05 10:45:00,42.41,42.45,42.4,42.43,77404.0,33.2139,33.2452,33.206,33.2295,77404.0
2016-12-05 10:50:00,42.44,42.46,42.38,42.42,121308.0,33.2374,33.253,33.1904,33.2217,121308.0
2016-12-05 10:55:00,42.41,42.42,42.33,42.34,111923.0,33.2139,33.2217,33.1512,33.1591,111923.0
2016-12-05 11:00:00,42.34,42.4,42.31,42.36,60465.0,33.1591,33.206,33.1356,33.1747,60465.0
2016-12-05 11:05:00,42.36,42.39,42.28,42.28,89865.0,33.1747,33.1982,33.1121,33.1121,89865.0
2016-12-05 11:10:00,42.29,42.3,42.23,42.25,83030.0,33.1199,33.1277,33.0729,33.0886,83030.0
2016-12-05 11:15:00,42.26,42.26,42.21,42.25,136565.0,33.0964,33.0964,33.0572,33.0886,136565.0
2016-12-05 11:20:00,42.25,42.26,42.22,42.24,64552.0,33.0886,33.0964,33.0651,33.0807,64552.0
2016-12-05 11:25:00,42.23,42.25,42.18,42.24,75331.0,33.0729,33.0886,33.0337,33.0807,75331.0
2016-12-05 11:30:00,42.23,42.3,42.19,42.3,215386.0,33.0729,33.1277,33.0416,33.1277,215386.0
2016-12-05 11:35:00,42.3,42.31,42.25,42.3,225075.0,33.1277,33.1356,33.0886,33.1277,225075.0
2016-12-05 11:40:00,42.29,42.35,42.25,42.33,105175.0,33.1199,33.1669,33.0886,33.1512,105175.0
2016-12-05 11:45:00,42.33,42.4,42.31,42.35,123470.0,33.1512,33.206,33.1356,33.1669,123470.0
2016-12-05 11:50:00,42.35,42.38,42.23,42.24,128565.0,33.1669,33.1904,33.0729,33.0807,128565.0
2016-12-05 11:55:00,42.25,42.3,42.22,42.25,158415.0,33.0886,33.1277,33.0651,33.0886,158415.0
2016-12-05 12:00:00,42.25,42.27,42.2,42.23,51332.0,33.0886,33.1042,33.0494,33.0729,51332.0
2016-12-05 12:05:00,42.23,42.24,42.18,42.2,54295.0,33.0729,33.0807,33.0337,33.0494,54295.0
2016-12-05 12:10:00,42.2,42.22,42.16,42.21,59911.0,33.0494,33.0651,33.0181,33.0572,59911.0
2016-12-05 12:15:00,42.21,42.27,42.21,42.22,47925.0,33.0572,33.1042,33.0572,33.0651,47925.0
2016-12-05 12:20:00,42.22,42.24,42.2,42.24,73218.0,33.0651,33.0807,33.0494,33.0807,73218.0
2016-12-05 12:25:00,42.24,42.25,42.19,42.22,33794.0,33.0807,33.0886,33.0416,33.0651,33794.0
2016-12-05 12:30:00,42.21,42.21,42.08,42.1,96849.0,33.0572,33.0572,32.9554,32.9711,96849.0
2016-12-05 12:35:00,42.09,42.1,41.94,41.99,150594.0,32.9633,32.9711,32.8458,32.8849,150594.0
2016-12-05 12:40:00,42.0,42.06,41.98,42.04,102049.0,32.8928,32.9398,32.8771,32.9241,102049.0
2016-12-05 12:45:00,42.05,42.11,42.02,42.06,156518.0,32.9319,32.9789,32.9084,32.9398,156518.0
2016-12-05 12:50:00,42.07,42.11,42.06,42.07,140890.0,32.9476,32.9789,32.9398,32.9476,140890.0
2016-12-05 12:55:00,42.08,42.11,42.07,42.08,95863.0,32.9554,32.9789,32.9476,32.9554,95863.0
2016-12-05 13:00:00,42.09,42.22,42.08,42.18,142299.0,32.9633,33.0651,32.9554,33.0337,142299.0
2016-12-05 13:05:00,42.19,42.2,42.15,42.18,50788.0,33.0416,33.0494,33.0103,33.0337,50788.0
2016-12-05 13:10:00,42.18,42.18,42.11,42.13,126255.0,33.0337,33.0337,32.9789,32.9946,126255.0
2016-12-05 13:15:00,42.13,42.15,42.08,42.12,112473.0,32.9946,33.0103,32.9554,32.9868,112473.0
2016-12-05 13:20:00,42.11,42.13,42.07,42.12,85287.0,32.9789,32.9946,32.9476,32.9868,85287.0
2016-12-05 13:25:00,42.11,42.13,42.07,42.12,91466.0,32.9789,32.9946,32.9476,32.9868,91466.0
2016-12-05 13:30:00,42.11,42.11,42.07,42.08,57707.0,32.9789,32.9789,32.9476,32.9554,57707.0
2016-12-05 13:35:00,42.09,42.09,42.04,42.05,48839.0,32.9633,32.9633,32.9241,32.9319,48839.0
2016-12-05 13:40:00,42.05,42.1,42.04,42.07,104839.0,32.9319,32.9711,32.9241,32.9476,104839.0
2016-12-05 13:45:00,42.07,42.08,42.02,42.04,70384.0,32.9476,32.9554,32.9084,32.9241,70384.0
2016-12-05 13:50:00,42.04,42.05,41.99,42.0,144344.0,32.9241,32.9319,32.8849,32.8928,144344.0
2016-12-05 13:55:00,41.99,42.02,41.98,41.99,104261.0,32.8849,32.9084,32.8771,32.8849,104261.0
2016-12-05 14:00:00,41.98,41.98,41.92,41.92,108424.0,32.8771,32.8771,32.8301,32.8301,108424.0
2016-12-05 14:05:00,41.92,41.97,41.92,41.96,104691.0,32.8301,32.8693,32.8301,32.8615,104691.0
2016-12-05 14:10:00,41.96,41.99,41.95,41.97,114451.0,32.8615,32.8849,32.8536,32.8693,114451.0
2016-12-05 14:15:00,41.97,41.98,41.94,41.98,193321.0,32.8693,32.8771,32.8458,32.8771,193321.0
2016-12-05 14:20:00,41.97,41.99,41.91,41.93,79024.0,32.8693,32.8849,32.8223,32.838,79024.0
2016-12-05 14:25:00,41.92,41.96,41.89,41.9,144765.0,32.8301,32.8615,32.8066,32.8145,144765.0
2016-12-05 14:30:00,41.9,41.95,41.89,41.93,125927.0,32.8145,32.8536,32.8066,32.838,125927.0
2016-12-05 14:35:00,41.92,41.93,41.87,41.87,191757.0,32.8301,32.838,32.791,32.791,191757.0
2016-12-05 14:40:00,41.87,41.87,41.83,41.86,133094.0,32.791,32.791,32.7596,32.7831,133094.0
2016-12-05 14:45:00,41.87,41.9,41.83,41.9,147621.0,32.791,32.8145,32.7596,32.8145,147621.0
2016-12-05 14:50:00,41.9,41.9,41.82,41.84,167584.0,32.8145,32.8145,32.7518,32.7675,167584.0
2016-12-05 14:55:00,41.84,41.9,41.81,41.84,136614.0,32.7675,32.8145,32.744,32.7675,136614.0
2016-12-05 15:00:00,41.85,41.9,41.83,41.9,163032.0,32.7753,32.8145,32.7596,32.8145,163032.0
2016-12-05 15:05:00,41.9,41.92,41.88,41.9,173555.0,32.8145,32.8301,32.7988,32.8145,173555.0
2016-12-05 15:10:00,41.9,41.99,41.89,41.98,141842.0,32.8145,32.8849,32.8066,32.8771,141842.0
2016-12-05 15:15:00,41.98,42.04,41.93,42.03,287003.0,32.8771,32.9241,32.838,32.9163,287003.0
2016-12-05 15:20:00,42.03,42.07,42.01,42.07,249901.0,32.9163,32.9476,32.9006,32.9476,249901.0
2016-12-05 15:25:00,42.05,42.08,42.04,42.06,113752.0,32.9319,32.9554,32.9241,32.9398,113752.0
2016-12-05 15:30:00,42.06,42.06,42.01,42.05,239960.0,32.9398,32.9398,32.9006,32.9319,239960.0
2016-12-05 15:35:00,42.05,42.08,42.0,42.01,179479.0,32.9319,32.9554,32.8928,32.9006,179479.0
2016-12-05 15:40:00,42.0,42.06,42.0,42.04,132514.0,32.8928,32.9398,32.8928,32.9241,132514.0
2016-12-05 15:45:00,42.04,42.04,41.99,42.01,181738.0,32.9241,32.9241,32.8849,32.9006,181738.0
2016-12-05 15:50:00,42.01,42.04,41.96,42.04,236707.0,32.9006,32.9241,32.8615,32.9241,236707.0
2016-12-05 15:55:00,42.04,42.09,42.03,42.09,455310.0,32.9241,32.9633,32.9163,32.9633,455310.0
2016-12-06 09:30:00,42.48,42.54,42.29,42.46,323705.0,33.2687,33.3157,33.1199,33.253,323705.0
2016-12-06 09:35:00,42.46,42.5,42.1,42.12,217622.0,33.253,33.2844,32.9711,32.9868,217622.0
2016-12-06 09:40:00,42.13,42.27,42.04,42.14,151722.0,32.9946,33.1042,32.9241,33.0024,151722.0
2016-12-06 09:45:00,42.14,42.23,42.13,42.21,122105.0,33.0024,33.0729,32.9946,33.0572,122105.0
2016-12-06 09:50:00,42.22,42.28,42.14,42.18,68779.0,33.0651,33.1121,33.0024,33.0337,68779.0
2016-12-06 09:55:00,42.18,42.19,41.97,42.07,158545.0,33.0337,33.0416,32.8693,32.9476,158545.0
2016-12-06 10:00:00,42.07,42.16,42.06,42.12,123041.0,32.9476,33.0181,32.9398,32.9868,123041.0
2016-12-06 10:05:00,42.12,42.14,42.0,42.05,237790.0,32.9868,33.0024,32.8928,32.9319,237790.0
2016-12-06 10:10:00,42.06,42.1,42.0,42.04,95286.0,32.9398,32.9711,32.8928,32.9241,95286.0
2016-12-06 10:15:00,42.04,42.16,42.03,42.12,109821.0,32.9241,33.0181,32.9163,32.9868,109821.0
2016-12-06 10:20:00,42.12,42.23,42.12,42.2,109686.0,32.9868,33.0729,32.9868,33.0494,109686.0
2016-12-06 10:25:00,42.21,42.21,42.13,42.13,153134.0,33.0572,33.0572,32.9946,32.9946,153134.0
2016-12-06 10:30:00,42.12,42.29,42.12,42.25,141010.0,32.9868,33.1199,32.9868,33.0886,141010.0
2016-12-06 10:35:00,42.25,42.32,42.24,42.3,97966.0,33.0886,33.1434,33.0807,33.1277,97966.0
2016-12-06 10:40:00,42.31,42.39,42.31,42.31,117145.0,33.1356,33.1982,33.1356,33.1356,117145.0
2016-12-06 10:45:00,42.31,42.35,42.31,42.32,69052.0,33.1356,33.1669,33.1356,33.1434,69052.0
2016-12-06 10:50:00,42.31,42.31,42.24,42.25,71577.0,33.1356,33.1356,33.0807,33.0886,71577.0
2016-12-06 10:55:00,42.26,42.27,42.22,42.26,98014.0,33.0964,33.1042,33.0651,33.0964,98014.0
2016-12-06 11:00:00,42.27,42.28,42.23,42.23,61220.0,33.1042,33.1121,33.0729,33.0729,61220.0
2016-12-06 11:05:00,42.22,42.29,42.2,42.26,45000.0,33.0651,33.1199,33.0494,33.0964,45000.0
2016-12-06 11:10:00,42.25,42.3,42.25,42.26,72115.0,33.0886,33.1277,33.0886,33.0964,72115.0
2016-12-06 11:15:00,42.27,42.35,42.27,42.34,112130.0,33.1042,33.1669,33.1042,33.1591,112130.0
2016-12-06 11:20:00,42.33,42.49,42.3,42.49,210786.0,33.1512,33.2765,33.1277,33.2765,210786.0
2016-12-06 11:25:00,42.48,42.5,42.4,42.42,172611.0,33.2687,33.2844,33.206,33.2217,172611.0
2016-12-06 11:30:00,42.42,42.44,42.35,42.35,84540.0,33.2217,33.2374,33.1669,33.1669,84540.0
2016-12-06 11:35:00,42.35,42.4,42.32,42.39,106370.0,33.1669,33.206,33.1434,33.1982,106370.0
2016-12-06 11:40:00,42.4,42.49,42.38,42.48,189492.0,33.206,33.2765,33.1904,33.2687,189492.0
2016-12-06 11:45:00,42.47,42.49,42.42,42.44,58266.0,33.2609,33.2765,33.2217,33.2374,58266.0
2016-12-06 11:50:00,42.44,42.47,42.39,42.42,74253.0,33.2374,33.2609,33.1982,33.2217,74253.0
2016-12-06 11:55:00,42.41,42.43,42.38,42.41,65005.0,33.2139,33.2295,33.1904,33.2139,65005.0
2016-12-06 12:00:00,42.4,42.42,42.38,42.41,89276.0,33.206,33.2217,33.1904,33.2139,89276.0
2016-12-06 12:05:00,42.4,42.53,42.4,42.52,135041.0,33.206,33.3079,33.206,33.3,135041.0
2016-12-06 12:10:00,42.52,42.53,42.47,42.5,216772.0,33.3,33.3079,33.2609,33.2844,216772.0
2016-12-06 12:15:00,42.5,42.51,42.47,42.5,97538.0,33.2844,33.2922,33.2609,33.2844,97538.0
2016-12-06 12:20:00,42.5,42.54,42.49,42.52,146614.0,33.2844,33.3157,33.2765,33.3,146614.0
2016-12-06 12:25:00,42.52,42.66,42.52,42.66,107801.0,33.3,33.4097,33.3,33.4097,107801.0
2016-12-06 12:30:00,42.66,42.7,42.65,42.7,132283.0,33.4097,33.441,33.4018,33.441,132283.0
2016-12-06 12:35:00,42.69,42.71,42.67,42.67,103956.0,33.4332,33.4488,33.4175,33.4175,103956.0
2016-12-06 12:40:00,42.67,42.71,42.67,42.7,67186.0,33.4175,33.4488,33.4175,33.441,67186.0
2016-12-06 12:45:00,42.7,42.74,42.69,42.7,92637.0,33.441,33.4723,33.4332,33.441,92637.0
2016-12-06 12:50:00,42.69,42.7,42.66,42.68,261236.0,33.4332,33.441,33.4097,33.4253,261236.0
2016-12-06 12:55:00,42.68,42.69,42.66,42.68,100791.0,33.4253,33.4332,33.4097,33.4253,100791.0
2016-12-06 13:00:00,42.68,42.68,42.64,42.66,235119.0,33.4253,33.4253,33.394,33.4097,235119.0
2016-12-06 13:05:00,42.66,42.67,42.61,42.64,74219.0,33.4097,33.4175,33.3705,33.394,74219.0
2016-12-06 13:10:00,42.63,42.64,42.6,42.62,41653.0,33.3862,33.394,33.3627,33.3783,41653.0
2016-12-06 13:15:00,42.62,42.62,42.58,42.58,74440.0,33.3783,33.3783,33.347,33.347,74440.0
2016-12-06 13:20:00,42.59,42.6,42.56,42.58,39873.0,33.3548,33.3627,33.3314,33.347,39873.0
2016-12-06 13:25:00,42.58,42.62,42.57,42.59,54667.0,33.347,33.3783,33.3392,33.3548,54667.0
2016-12-06 13:30:00,42.59,42.6,42.54,42.55,53921.0,33.3548,33.3627,33.3157,33.3235,53921.0
2016-12-06 13:35:00,42.56,42.57,42.52,42.54,56846.0,33.3314,33.3392,33.3,33.3157,56846.0
2016-12-06 13:40:00,42.54,42.58,42.54,42.54,70544.0,33.3157,33.347,33.3157,33.3157,70544.0
2016-12-06 13:45:00,42.54,42.55,42.48,42.49,71246.0,33.3157,33.3235,33.2687,33.2765,71246.0
2016-12-06 13:50:00,42.49,42.54,42.49,42.53,51865.0,33.2765,33.3157,33.2765,33.3079,51865.0
2016-12-06 13:55:00,42.53,42.54,42.46,42.47,116508.0,33.3079,33.3157,33.253,33.2609,116508.0
2016-12-06 14:00:00,42.47,42.48,42.45,42.45,79313.0,33.2609,33.2687,33.2452,33.2452,79313.0
2016-12-06 14:05:00,42.45,42.49,42.44,42.48,78993.0,33.2452,33.2765,33.2374,33.2687,78993.0
2016-12-06 14:10:00,42.48,42.52,42.48,42.5,60649.0,33.2687,33.3,33.2687,33.2844,60649.0
2016-12-06 14:15:00,42.5,42.53,42.49,42.51,98200.0,33.2844,33.3079,33.2765,33.2922,98200.0
2016-12-06 14:20:00,42.51,42.53,42.49,42.52,92283.0,33.2922,33.3079,33.2765,33.3,92283.0
2016-12-06 14:25:00,42.52,42.55,42.48,42.54,76148.0,33.3,33.3235,33.2687,33.3157,76148.0
2016-12-06 14:30:00,42.55,42.59,42.54,42.57,91334.0,33.3235,33.3548,33.3157,33.3392,91334.0
2016-12-06 14:35:00,42.56,42.57,42.5,42.52,76835.0,33.3314,33.3392,33.2844,33.3,76835.0
2016-12-06 14:40:00,42.52,42.53,42.5,42.51,68556.0,33.3,33.3079,33.2844,33.2922,68556.0
2016-12-06 14:45:00,42.51,42.53,42.5,42.52,90147.0,33.2922,33.3079,33.2844,33.3,90147.0
2016-12-06 14:50:00,42.52,42.53,42.48,42.5,105620.0,33.3,33.3079,33.2687,33.2844,105620.0
2016-12-06 14:55:00,42.5,42.56,42.5,42.52,164540.0,33.2844,33.3314,33.2844,33.3,164540.0
2016-12-06 15:00:00,42.52,42.54,42.51,42.52,83266.0,33.3,33.3157,33.2922,33.3,83266.0
2016-12-06 15:05:00,42.52,42.53,42.48,42.49,112729.0,33.3,33.3079,33.2687,33.2765,112729.0
2016-12-06 15:10:00,42.48,42.5,42.45,42.5,111478.0,33.2687,33.2844,33.2452,33.2844,111478.0
2016-12-06 15:15:00,42.49,42.55,42.48,42.54,241851.0,33.2765,33.3235,33.2687,33.3157,241851.0
2016-12-06 15:20:00,42.54,42.57,42.53,42.53,208015.0,33.3157,33.3392,33.3079,33.3079,208015.0
2016-12-06 15:25:00,42.53,42.56,42.5,42.5,130540.0,33.3079,33.3314,33.2844,33.2844,130540.0
2016-12-06 15:30:00,42.5,42.53,42.47,42.52,265612.0,33.2844,33.3079,33.2609,33.3,265612.0
2016-12-06 15:35:00,42.52,42.52,42.48,42.49,174390.0,33.3,33.3,33.2687,33.2765,174390.0
2016-12-06 15:40:00,42.49,42.51,42.47,42.48,161299.0,33.2765,33.2922,33.2609,33.2687,161299.0
2016-12-06 15:45:00,42.48,42.53,42.46,42.47,234361.0,33.2687,33.3079,33.253,33.2609,234361.0
2016-12-06 15:50:00,42.47,42.55,42.46,42.52,298820.0,33.2609,33.3235,33.253,33.3,298820.0
2016-12-06 15:55:00,42.52,42.53,42.47,42.5,706538.0,33.3,33.3079,33.2609,33.2844,706538.0
2016-12-07 09:30:00,42.48,42.62,42.41,42.57,237387.0,33.2687,33.3783,33.2139,33.3392,237387.0
2016-12-07 09:35:00,42.57,42.7,42.56,42.63,145934.0,33.3392,33.441,33.3314,33.3862,145934.0
2016-12-07 09:40:00,42.64,42.68,42.53,42.65,158030.0,33.394,33.4253,33.3079,33.4018,158030.0
2016-12-07 09:45:00,42.64,42.66,42.47,42.5,130367.0,33.394,33.4097,33.2609,33.2844,130367.0
2016-12-07 09:50:00,42.51,42.56,42.45,42.53,153706.0,33.2922,33.3314,33.2452,33.3079,153706.0
2016-12-07 09:55:00,42.53,42.61,42.5,42.6,168490.0,33.3079,33.3705,33.2844,33.3627,168490.0
2016-12-07 10:00:00,42.6,42.75,42.59,42.66,199040.0,33.3627,33.4802,33.3548,33.4097,199040.0
2016-12-07 10:05:00,42.66,42.67,42.64,42.66,94635.0,33.4097,33.4175,33.394,33.4097,94635.0
2016-12-07 10:10:00,42.66,42.68,42.52,42.55,126346.0,33.4097,33.4253,33.3,33.3235,126346.0
2016-12-07 10:15:00,42.54,42.62,42.52,42.57,109951.0,33.3157,33.3783,33.3,33.3392,109951.0
2016-12-07 10:20:00,42.57,42.61,42.53,42.53,116907.0,33.3392,33.3705,33.3079,33.3079,116907.0
2016-12-07 10:25:00,42.53,42.57,42.52,42.54,150859.0,33.3079,33.3392,33.3,33.3157,150859.0
2016-12-07 10:30:00,42.54,42.63,42.49,42.59,210306.0,33.3157,33.3862,33.2765,33.3548,210306.0
2016-12-07 10:35:00,42.58,42.61,42.53,42.53,163032.0,33.347,33.3705,33.3079,33.3079,163032.0
2016-12-07 10:40:00,42.53,42.61,42.51,42.52,180136.0,33.3079,33.3705,33.2922,33.3,180136.0
2016-12-07 10:45:00,42.52,42.62,42.5,42.58,128236.0,33.3,33.3783,33.2844,33.347,128236.0
2016-12-07 10:50:00,42.59,42.6,42.48,42.49,212425.0,33.3548,33.3627,33.2687,33.2765,212425.0
2016-12-07 10:55:00,42.49,42.49,42.42,42.43,152177.0,33.2765,33.2765,33.2217,33.2295,152177.0
2016-12-07 11:00:00,42.44,42.45,42.32,42.4,216239.0,33.2374,33.2452,33.1434,33.206,216239.0
2016-12-07 11:05:00,42.4,42.45,42.38,42.44,96632.0,33.206,33.2452,33.1904,33.2374,96632.0
2016-12-07 11:10:00,42.44,42.45,42.35,42.35,133794.0,33.2374,33.2452,33.1669,33.1669,133794.0
2016-12-07 11:15:00,42.36,42.46,42.35,42.36,111064.0,33.1747,33.253,33.1669,33.1747,111064.0
2016-12-07 11:20:00,42.36,42.37,42.28,42.29,118220.0,33.1747,33.1825,33.1121,33.1199,118220.0
2016-12-07 11:25:00,42.29,42.37,42.29,42.33,105133.0,33.1199,33.1825,33.1199,33.1512,105133.0
2016-12-07 11:30:00,42.33,42.38,42.29,42.36,164768.0,33.1512,33.1904,33.1199,33.1747,164768.0
2016-12-07 11:35:00,42.36,42.37,42.33,42.34,212602.0,33.1747,33.1825,33.1512,33.1591,212602.0
2016-12-07 11:40:00,42.34,42.38,42.32,42.37,136764.0,33.1591,33.1904,33.1434,33.1825,136764.0
2016-12-07 11:45:00,42.37,42.38,42.32,42.35,194068.0,33.1825,33.1904,33.1434,33.1669,194068.0
2016-12-07 11:50:00,42.35,42.5,42.35,42.5,232522.0,33.1669,33.2844,33.1669,33.2844,232522.0
2016-12-07 11:55:00,42.49,42.51,42.47,42.48,303266.0,33.2765,33.2922,33.2609,33.2687,303266.0
2016-12-07 12:00:00,42.48,42.54,42.44,42.51,172624.0,33.2687,33.3157,33.2374,33.2922,172624.0
2016-12-07 12:05:00,42.5,42.52,42.48,42.5,100891.0,33.2844,33.3,33.2687,33.2844,100891.0
2016-12-07 12:10:00,42.49,42.5,42.43,42.49,166576.0,33.2765,33.2844,33.2295,33.2765,166576.0
2016-12-07 12:15:00,42.49,42.5,42.42,42.47,68296.0,33.2765,33.2844,33.2217,33.2609,68296.0
2016-12-07 12:20:00,42.47,42.48,42.43,42.45,100853.0,33.2609,33.2687,33.2295,33.2452,100853.0
2016-12-07 12:25:00,42.45,42.47,42.41,42.42,89848.0,33.2452,33.2609,33.2139,33.2217,89848.0
2016-12-07 12:30:00,42.42,42.5,42.41,42.5,69095.0,33.2217,33.2844,33.2139,33.2844,69095.0
2016-12-07 12:35:00,42.5,42.51,42.45,42.48,108829.0,33.2844,33.2922,33.2452,33.2687,108829.0
2016-12-07 12:40:00,42.48,42.53,42.47,42.5,110469.0,33.2687,33.3079,33.2609,33.2844,110469.0
2016-12-07 12:45:00,42.49,42.51,42.46,42.48,118831.0,33.2765,33.2922,33.253,33.2687,118831.0
2016-12-07 12:50:00,42.48,42.5,42.45,42.5,119787.0,33.2687,33.2844,33.2452,33.2844,119787.0
2016-12-07 12:55:00,42.5,42.6,42.48,42.59,150148.0,33.2844,33.3627,33.2687,33.3548,150148.0
2016-12-07 13:00:00,42.58,42.59,42.56,42.57,117898.0,33.347,33.3548,33.3314,33.3392,117898.0
2016-12-07 13:05:00,42.57,42.59,42.54,42.57,144866.0,33.3392,33.3548,33.3157,33.3392,144866.0
2016-12-07 13:10:00,42.57,42.58,42.52,42.52,194678.0,33.3392,33.347,33.3,33.3,194678.0
2016-12-07 13:15:00,42.52,42.53,42.48,42.53,125956.0,33.3,33.3079,33.2687,33.3079,125956.0
2016-12-07 13:20:00,42.53,42.58,42.5,42.58,346339.0,33.3079,33.347,33.2844,33.347,346339.0
2016-12-07 13:25:00,42.59,42.66,42.58,42.63,124613.0,33.3548,33.4097,33.347,33.3862,124613.0
2016-12-07 13:30:00,42.62,42.62,42.57,42.59,154031.0,33.3783,33.3783,33.3392,33.3548,154031.0
2016-12-07 13:35:00,42.59,42.61,42.55,42.58,214421.0,33.3548,33.3705,33.3235,33.347,214421.0
2016-12-07 13:40:00,42.58,42.6,42.55,42.58,111021.0,33.347,33.3627,33.3235,33.347,111021.0
2016-12-07 13:45:00,42.59,42.61,42.56,42.6,163319.0,33.3548,33.3705,33.3314,33.3627,163319.0
2016-12-07 13:50:00,42.6,42.65,42.58,42.65,238689.0,33.3627,33.4018,33.347,33.4018,238689.0
2016-12-07 13:55:00,42.65,42.72,42.61,42.72,214286.0,33.4018,33.4567,33.3705,33.4567,214286.0
2016-12-07 14:00:00,42.71,42.75,42.69,42.71,133335.0,33.4488,33.4802,33.4332,33.4488,133335.0
2016-12-07 14:05:00,42.71,42.72,42.67,42.71,256994.0,33.4488,33.4567,33.4175,33.4488,256994.0
2016-12-07 14:10:00,42.7,42.75,42.68,42.73,209668.0,33.441,33.4802,33.4253,33.4645,209668.0
2016-12-07 14:15:00,42.73,42.76,42.72,42.75,178271.0,33.4645,33.488,33.4567,33.4802,178271.0
2016-12-07 14:20:00,42.74,42.79,42.74,42.75,175175.0,33.4723,33.5115,33.4723,33.4802,175175.0
2016-12-07 14:25:00,42.75,42.76,42.58,42.63,256764.0,33.4802,33.488,33.347,33.3862,256764.0
2016-12-07 14:30:00,42.63,42.68,42.62,42.66,124035.0,33.3862,33.4253,33.3783,33.4097,124035.0
2016-12-07 14:35:00,42.66,42.67,42.64,42.64,102373.0,33.4097,33.4175,33.394,33.394,102373.0
2016-12-07 14:40:00,42.65,42.69,42.61,42.69,305745.0,33.4018,33.4332,33.3705,33.4332,305745.0
2016-12-07 14:45:00,42.69,42.75,42.68,42.69,206373.0,33.4332,33.4802,33.4253,33.4332,206373.0
2016-12-07 14:50:00,42.69,42.75,42.66,42.67,107674.0,33.4332,33.4802,33.4097,33.4175,107674.0
2016-12-07 14:55:00,42.67,42.72,42.66,42.68,106478.0,33.4175,33.4567,33.4097,33.4253,106478.0
2016-12-07 15:00:00,42.68,42.69,42.58,42.61,170126.0,33.4253,33.4332,33.347,33.3705,170126.0
2016-12-07 15:05:00,42.61,42.71,42.6,42.66,200802.0,33.3705,33.4488,33.3627,33.4097,200802.0
2016-12-07 15:10:00,42.66,42.67,42.62,42.63,125211.0,33.4097,33.4175,33.3783,33.3862,125211.0
2016-12-07 15:15:00,42.64,42.7,42.63,42.67,116566.0,33.394,33.441,33.3862,33.4175,116566.0
2016-12-07 15:20:00,42.68,42.7,42.62,42.62,172241.0,33.4253,33.441,33.3783,33.3783,172241.0
2016-12-07 15:25:00,42.63,42.71,42.63,42.65,209095.0,33.3862,33.4488,33.3862,33.4018,209095.0
2016-12-07 15:30:00,42.65,42.75,42.62,42.73,238604.0,33.4018,33.4802,33.3783,33.4645,238604.0
2016-12-07 15:35:00,42.73,42.76,42.69,42.73,305175.0,33.4645,33.488,33.4332,33.4645,305175.0
2016-12-07 15:40:00,42.73,42.75,42.67,42.7,308442.0,33.4645,33.4802,33.4175,33.441,308442.0
2016-12-07 15:45:00,42.69,42.7,42.57,42.59,386754.0,33.4332,33.441,33.3392,33.3548,386754.0
2016-12-07 15:50:00,42.59,42.62,42.55,42.55,495471.0,33.3548,33.3783,33.3235,33.3235,495471.0
2016-12-07 15:55:00,42.55,42.64,42.54,42.64,1158306.0,33.3235,33.394,33.3157,33.394,1158306.0
2016-12-08 09:30:00,42.9,43.17,42.9,43.13,599529.0,33.5976,33.8091,33.5976,33.7778,599529.0
2016-12-08 09:35:00,43.13,43.19,43.03,43.15,201665.0,33.7778,33.8247,33.6994,33.7934,201665.0
2016-12-08 09:40:00,43.15,43.23,43.12,43.16,235329.0,33.7934,33.8561,33.7699,33.8012,235329.0
2016-12-08 09:45:00,43.16,43.19,43.09,43.1,257870.0,33.8012,33.8247,33.7464,33.7543,257870.0
2016-12-08 09:50:00,43.1,43.16,42.91,42.92,185955.0,33.7543,33.8012,33.6055,33.6133,185955.0
2016-12-08 09:55:00,42.91,43.01,42.9,42.94,176283.0,33.6055,33.6838,33.5976,33.629,176283.0
2016-12-08 10:00:00,42.94,42.95,42.81,42.85,271123.0,33.629,33.6368,33.5271,33.5585,271123.0
2016-12-08 10:05:00,42.84,42.89,42.79,42.81,216836.0,33.5506,33.5898,33.5115,33.5271,216836.0
2016-12-08 10:10:00,42.81,42.86,42.69,42.78,186620.0,33.5271,33.5663,33.4332,33.5036,186620.0
2016-12-08 10:15:00,42.78,42.81,42.72,42.74,159925.0,33.5036,33.5271,33.4567,33.4723,159925.0
2016-12-08 10:20:00,42.73,42.85,42.7,42.85,277679.0,33.4645,33.5585,33.441,33.5585,277679.0
2016-12-08 10:25:00,42.84,42.91,42.81,42.89,132876.0,33.5506,33.6055,33.5271,33.5898,132876.0
2016-12-08 10:30:00,42.88,42.92,42.83,42.91,164670.0,33.582,33.6133,33.5428,33.6055,164670.0
2016-12-08 10:35:00,42.91,43.03,42.91,43.01,182829.0,33.6055,33.6994,33.6055,33.6838,182829.0
2016-12-08 10:40:00,43.0,43.05,42.97,42.99,138870.0,33.6759,33.7151,33.6524,33.6681,138870.0
2016-12-08 10:45:00,42.98,42.99,42.89,42.97,111731.0,33.6603,33.6681,33.5898,33.6524,111731.0
2016-12-08 10:50:00,42.97,43.02,42.95,43.01,301346.0,33.6524,33.6916,33.6368,33.6838,301346.0
2016-12-08 10:55:00,43.01,43.09,43.01,43.06,116477.0,33.6838,33.7464,33.6838,33.7229,116477.0
2016-12-08 11:00:00,43.06,43.26,43.05,43.25,451290.0,33.7229,33.8796,33.7151,33.8717,451290.0
2016-12-08 11:05:00,43.25,43.27,43.19,43.19,136066.0,33.8717,33.8874,33.8247,33.8247,136066.0
2016-12-08 11:10:00,43.19,43.24,43.16,43.23,64469.0,33.8247,33.8639,33.8012,33.8561,64469.0
2016-12-08 11:15:00,43.23,43.23,43.15,43.19,123633.0,33.8561,33.8561,33.7934,33.8247,123633.0
2016-12-08 11:20:00,43.19,43.28,43.17,43.2,175706.0,33.8247,33.8952,33.8091,33.8326,175706.0
2016-12-08 11:25:00,43.22,43.28,43.19,43.23,98092.0,33.8482,33.8952,33.8247,33.8561,98092.0
2016-12-08 11:30:00,43.23,43.24,43.13,43.15,270727.0,33.8561,33.8639,33.7778,33.7934,270727.0
2016-12-08 11:35:00,43.16,43.18,43.1,43.14,192720.0,33.8012,33.8169,33.7543,33.7856,192720.0
2016-12-08 11:40:00,43.13,43.24,43.1,43.24,82505.0,33.7778,33.8639,33.7543,33.8639,82505.0
2016-12-08 11:45:00,43.24,43.32,43.23,43.31,74915.0,33.8639,33.9266,33.8561,33.9187,74915.0
2016-12-08 11:50:00,43.32,43.35,43.26,43.29,117279.0,33.9266,33.95,33.8796,33.9031,117279.0
2016-12-08 11:55:00,43.29,43.3,43.23,43.26,70864.0,33.9031,33.9109,33.8561,33.8796,70864.0
2016-12-08 12:00:00,43.25,43.27,43.24,43.27,72971.0,33.8717,33.8874,33.8639,33.8874,72971.0
2016-12-08 12:05:00,43.26,43.27,43.23,43.25,28667.0,33.8796,33.8874,33.8561,33.8717,28667.0
2016-12-08 12:10:00,43.25,43.27,43.22,43.24,79909.0,33.8717,33.8874,33.8482,33.8639,79909.0
2016-12-08 12:15:00,43.23,43.24,43.17,43.23,53772.0,33.8561,33.8639,33.8091,33.8561,53772.0
2016-12-08 12:20:00,43.23,43.34,43.2,43.33,147020.0,33.8561,33.9422,33.8326,33.9344,147020.0
2016-12-08 12:25:00,43.32,43.38,43.29,43.37,166586.0,33.9266,33.9735,33.9031,33.9657,166586.0
2016-12-08 12:30:00,43.37,43.46,43.36,43.44,148137.0,33.9657,34.0362,33.9579,34.0205,148137.0
2016-12-08 12:35:00,43.44,43.45,43.37,43.4,106532.0,34.0205,34.0284,33.9657,33.9892,106532.0
2016-12-08 12:40:00,43.39,43.43,43.36,43.43,56572.0,33.9814,34.0127,33.9579,34.0127,56572.0
2016-12-08 12:45:00,43.43,43.49,43.43,43.48,125622.0,34.0127,34.0597,34.0127,34.0519,125622.0
2016-12-08 12:50:00,43.47,43.48,43.39,43.4,57363.0,34.044,34.0519,33.9814,33.9892,57363.0
2016-12-08 12:55:00,43.4,43.42,43.38,43.39,63652.0,33.9892,34.0049,33.9735,33.9814,63652.0
2016-12-08 13:00:00,43.4,43.44,43.39,43.43,35205.0,33.9892,34.0205,33.9814,34.0127,35205.0
2016-12-08 13:05:00,43.43,43.45,43.38,43.43,62994.0,34.0127,34.0284,33.9735,34.0127,62994.0
2016-12-08 13:10:00,43.42,43.47,43.42,43.45,81277.0,34.0049,34.044,34.0049,34.0284,81277.0
2016-12-08 13:15:00,43.45,43.48,43.43,43.44,66627.0,34.0284,34.0519,34.0127,34.0205,66627.0
2016-12-08 13:20:00,43.44,43.46,43.42,43.45,33223.0,34.0205,34.0362,34.0049,34.0284,33223.0
2016-12-08 13:25:00,43.45,43.49,43.44,43.45,60891.0,34.0284,34.0597,34.0205,34.0284,60891.0
2016-12-08 13:30:00,43.45,43.48,43.43,43.46,52222.0,34.0284,34.0519,34.0127,34.0362,52222.0
2016-12-08 13:35:00,43.45,43.5,43.44,43.49,135542.0,34.0284,34.0675,34.0205,34.0597,135542.0
2016-12-08 13:40:00,43.49,43.5,43.45,43.5,85691.0,34.0597,34.0675,34.0284,34.0675,85691.0
2016-12-08 13:45:00,43.5,43.58,43.49,43.58,86136.0,34.0675,34.1302,34.0597,34.1302,86136.0
2016-12-08 13:50:00,43.58,43.6,43.56,43.58,65848.0,34.1302,34.1458,34.1145,34.1302,65848.0
2016-12-08 13:55:00,43.59,43.69,43.58,43.68,180622.0,34.138,34.2163,34.1302,34.2085,180622.0
2016-12-08 14:00:00,43.67,43.68,43.6,43.66,94505.0,34.2007,34.2085,34.1458,34.1928,94505.0
2016-12-08 14:05:00,43.66,43.7,43.6,43.64,170362.0,34.1928,34.2242,34.1458,34.1772,170362.0
2016-12-08 14:10:00,43.64,43.66,43.57,43.63,119868.0,34.1772,34.1928,34.1223,34.1693,119868.0
2016-12-08 14:15:00,43.63,43.64,43.54,43.55,121818.0,34.1693,34.1772,34.0988,34.1067,121818.0
2016-12-08 14:20:00,43.55,43.58,43.44,43.45,146902.0,34.1067,34.1302,34.0205,34.0284,146902.0
2016-12-08 14:25:00,43.44,43.56,43.44,43.54,167527.0,34.0205,34.1145,34.0205,34.0988,167527.0
2016-12-08 14:30:00,43.54,43.58,43.47,43.47,150502.0,34.0988,34.1302,34.044,34.044,150502.0
2016-12-08 14:35:00,43.47,43.48,43.36,43.4,132221.0,34.044,34.0519,33.9579,33.9892,132221.0
2016-12-08 14:40:00,43.4,43.4,43.32,43.34,189748.0,33.9892,33.9892,33.9266,33.9422,189748.0
2016-12-08 14:45:00,43.34,43.35,43.27,43.3,144818.0,33.9422,33.95,33.8874,33.9109,144818.0
2016-12-08 14:50:00,43.29,43.33,43.26,43.32,112825.0,33.9031,33.9344,33.8796,33.9266,112825.0
2016-12-08 14:55:00,43.32,43.39,43.32,43.39,131478.0,33.9266,33.9814,33.9266,33.9814,131478.0
2016-12-08 15:00:00,43.38,43.4,43.3,43.32,146418.0,33.9735,33.9892,33.9109,33.9266,146418.0
2016-12-08 15:05:00,43.32,43.41,43.31,43.41,197615.0,33.9266,33.997,33.9187,33.997,197615.0
2016-12-08 15:10:00,43.41,43.43,43.39,43.39,97346.0,33.997,34.0127,33.9814,33.9814,97346.0
2016-12-08 15:15:00,43.39,43.42,43.36,43.42,150531.0,33.9814,34.0049,33.9579,34.0049,150531.0
2016-12-08 15:20:00,43.41,43.48,43.37,43.46,229662.0,33.997,34.0519,33.9657,34.0362,229662.0
2016-12-08 15:25:00,43.46,43.67,43.46,43.56,338362.0,34.0362,34.2007,34.0362,34.1145,338362.0
2016-12-08 15:30:00,43.56,43.63,43.55,43.6,368879.0,34.1145,34.1693,34.1067,34.1458,368879.0
2016-12-08 15:35:00,43.6,43.65,43.59,43.65,287486.0,34.1458,34.185,34.138,34.185,287486.0
2016-12-08 15:40:00,43.66,43.72,43.64,43.64,317535.0,34.1928,34.2398,34.1772,34.1772,317535.0
2016-12-08 15:45:00,43.65,43.65,43.6,43.63,339776.0,34.185,34.185,34.1458,34.1693,339776.0
2016-12-08 15:50:00,43.63,43.65,43.59,43.61,427648.0,34.1693,34.185,34.138,34.1537,427648.0
2016-12-08 15:55:00,43.61,43.62,43.52,43.58,622249.0,34.1537,34.1615,34.0832,34.1302,622249.0
2016-12-09 09:30:00,43.49,43.49,43.24,43.34,389547.0,34.0597,34.0597,33.8639,33.9422,389547.0
2016-12-09 09:35:00,43.33,43.4,43.23,43.35,409563.0,33.9344,33.9892,33.8561,33.95,409563.0
2016-12-09 09:40:00,43.36,43.49,43.32,43.37,339576.0,33.9579,34.0597,33.9266,33.9657,339576.0
2016-12-09 09:45:00,43.37,43.45,43.23,43.23,209028.0,33.9657,34.0284,33.8561,33.8561,209028.0
2016-12-09 09:50:00,43.25,43.54,43.23,43.54,257520.0,33.8717,34.0988,33.8561,34.0988,257520.0
2016-12-09 09:55:00,43.54,43.56,43.4,43.49,131032.0,34.0988,34.1145,33.9892,34.0597,131032.0
2016-12-09 10:00:00,43.48,43.49,43.32,43.32,122682.0,34.0519,34.0597,33.9266,33.9266,122682.0
2016-12-09 10:05:00,43.32,43.58,43.32,43.57,231805.0,33.9266,34.1302,33.9266,34.1223,231805.0
2016-12-09 10:10:00,43.57,43.63,43.53,43.55,164980.0,34.1223,34.1693,34.091,34.1067,164980.0
2016-12-09 10:15:00,43.55,43.58,43.5,43.57,151912.0,34.1067,34.1302,34.0675,34.1223,151912.0
2016-12-09 10:20:00,43.55,43.67,43.55,43.67,136866.0,34.1067,34.2007,34.1067,34.2007,136866.0
2016-12-09 10:25:00,43.67,43.84,43.66,43.77,257706.0,34.2007,34.3338,34.1928,34.279,257706.0
2016-12-09 10:30:00,43.77,43.96,43.77,43.95,264211.0,34.279,34.4278,34.279,34.4199,264211.0
2016-12-09 10:35:00,43.94,43.97,43.85,43.85,152407.0,34.4121,34.4356,34.3416,34.3416,152407.0
2016-12-09 10:40:00,43.85,43.93,43.83,43.9,113922.0,34.3416,34.4043,34.326,34.3808,113922.0
2016-12-09 10:45:00,43.9,43.97,43.88,43.95,188620.0,34.3808,34.4356,34.3651,34.4199,188620.0
2016-12-09 10:50:00,43.95,44.04,43.92,43.98,370935.0,34.4199,34.4904,34.3965,34.4434,370935.0
2016-12-09 10:55:00,43.98,43.99,43.89,43.92,334648.0,34.4434,34.4513,34.373,34.3965,334648.0
2016-12-09 11:00:00,43.92,43.93,43.81,43.82,180159.0,34.3965,34.4043,34.3103,34.3181,180159.0
2016-12-09 11:05:00,43.81,43.84,43.7,43.71,191733.0,34.3103,34.3338,34.2242,34.232,191733.0
2016-12-09 11:10:00,43.72,43.77,43.65,43.66,167638.0,34.2398,34.279,34.185,34.1928,167638.0
2016-12-09 11:15:00,43.66,43.69,43.64,43.65,170752.0,34.1928,34.2163,34.1772,34.185,170752.0
2016-12-09 11:20:00,43.65,43.68,43.59,43.59,149840.0,34.185,34.2085,34.138,34.138,149840.0
2016-12-09 11:25:00,43.59,43.6,43.5,43.53,185500.0,34.138,34.1458,34.0675,34.091,185500.0
2016-12-09 11:30:00,43.53,43.67,43.53,43.67,143475.0,34.091,34.2007,34.091,34.2007,143475.0
2016-12-09 11:35:00,43.66,43.75,43.65,43.74,361402.0,34.1928,34.2633,34.185,34.2555,361402.0
2016-12-09 11:40:00,43.73,43.81,43.72,43.73,178566.0,34.2476,34.3103,34.2398,34.2476,178566.0
2016-12-09 11:45:00,43.74,43.78,43.7,43.77,129173.0,34.2555,34.2868,34.2242,34.279,129173.0
2016-12-09 11:50:00,43.77,43.79,43.72,43.73,101832.0,34.279,34.2946,34.2398,34.2476,101832.0
2016-12-09 11:55:00,43.73,43.74,43.63,43.64,132044.0,34.2476,34.2555,34.1693,34.1772,132044.0
2016-12-09 12:00:00,43.65,43.69,43.64,43.68,78852.0,34.185,34.2163,34.1772,34.2085,78852.0
2016-12-09 12:05:00,43.67,43.68,43.64,43.66,118148.0,34.2007,34.2085,34.1772,34.1928,118148.0
2016-12-09 12:10:00,43.66,43.67,43.62,43.64,75584.0,34.1928,34.2007,34.1615,34.1772,75584.0
2016-12-09 12:15:00,43.63,43.64,43.59,43.61,203741.0,34.1693,34.1772,34.138,34.1537,203741.0
2016-12-09 12:20:00,43.61,43.73,43.6,43.73,89412.0,34.1537,34.2476,34.1458,34.2476,89412.0
2016-12-09 12:25:00,43.72,43.78,43.69,43.77,64071.0,34.2398,34.2868,34.2163,34.279,64071.0
2016-12-09 12:30:00,43.77,43.78,43.72,43.75,136273.0,34.279,34.2868,34.2398,34.2633,136273.0
2016-12-09 12:35:00,43.76,43.77,43.69,43.77,52872.0,34.2711,34.279,34.2163,34.279,52872.0
2016-12-09 12:40:00,43.77,43.78,43.75,43.77,56814.0,34.279,34.2868,34.2633,34.279,56814.0
2016-12-09 12:45:00,43.77,43.81,43.74,43.8,126736.0,34.279,34.3103,34.2555,34.3025,126736.0
2016-12-09 12:50:00,43.8,43.85,43.77,43.81,85169.0,34.3025,34.3416,34.279,34.3103,85169.0
2016-12-09 12:55:00,43.81,43.82,43.76,43.78,63993.0,34.3103,34.3181,34.2711,34.2868,63993.0
2016-12-09 13:00:00,43.79,43.8,43.72,43.75,94224.0,34.2946,34.3025,34.2398,34.2633,94224.0
2016-12-09 13:05:00,43.74,43.75,43.7,43.73,51091.0,34.2555,34.2633,34.2242,34.2476,51091.0
2016-12-09 13:10:00,43.73,43.73,43.68,43.7,39395.0,34.2476,34.2476,34.2085,34.2242,39395.0
2016-12-09 13:15:00,43.7,43.7,43.65,43.67,31023.0,34.2242,34.2242,34.185,34.2007,31023.0
2016-12-09 13:20:00,43.67,43.71,43.66,43.69,57404.0,34.2007,34.232,34.1928,34.2163,57404.0
2016-12-09 13:25:00,43.69,43.69,43.66,43.67,31228.0,34.2163,34.2163,34.1928,34.2007,31228.0
2016-12-09 13:30:00,43.67,43.69,43.65,43.65,53285.0,34.2007,34.2163,34.185,34.185,53285.0
2016-12-09 13:35:00,43.66,43.66,43.57,43.63,105332.0,34.1928,34.1928,34.1223,34.1693,105332.0
2016-12-09 13:40:00,43.62,43.64,43.61,43.64,53167.0,34.1615,34.1772,34.1537,34.1772,53167.0
2016-12-09 13:45:00,43.63,43.65,43.62,43.64,32131.0,34.1693,34.185,34.1615,34.1772,32131.0
2016-12-09 13:50:00,43.64,43.7,43.64,43.68,52625.0,34.1772,34.2242,34.1772,34.2085,52625.0
2016-12-09 13:55:00,43.68,43.73,43.65,43.65,127723.0,34.2085,34.2476,34.185,34.185,127723.0
2016-12-09 14:00:00,43.66,43.73,43.65,43.67,85777.0,34.1928,34.2476,34.185,34.2007,85777.0
2016-12-09 14:05:00,43.67,43.71,43.67,43.67,50001.0,34.2007,34.232,34.2007,34.2007,50001.0
2016-12-09 14:10:00,43.68,43.7,43.64,43.69,51940.0,34.2085,34.2242,34.1772,34.2163,51940.0
2016-12-09 14:15:00,43.7,43.73,43.69,43.72,72520.0,34.2242,34.2476,34.2163,34.2398,72520.0
2016-12-09 14:20:00,43.71,43.72,43.66,43.68,61027.0,34.232,34.2398,34.1928,34.2085,61027.0
2016-12-09 14:25:00,43.69,43.69,43.62,43.63,54290.0,34.2163,34.2163,34.1615,34.1693,54290.0
2016-12-09 14:30:00,43.63,43.68,43.62,43.65,107655.0,34.1693,34.2085,34.1615,34.185,107655.0
2016-12-09 14:35:00,43.65,43.67,43.63,43.67,100483.0,34.185,34.2007,34.1693,34.2007,100483.0
2016-12-09 14:40:00,43.66,43.72,43.66,43.68,71865.0,34.1928,34.2398,34.1928,34.2085,71865.0
2016-12-09 14:45:00,43.69,43.69,43.64,43.65,79694.0,34.2163,34.2163,34.1772,34.185,79694.0
2016-12-09 14:50:00,43.66,43.73,43.65,43.71,69740.0,34.1928,34.2476,34.185,34.232,69740.0
2016-12-09 14:55:00,43.71,43.72,43.64,43.65,163659.0,34.232,34.2398,34.1772,34.185,163659.0
2016-12-09 15:00:00,43.65,43.67,43.63,43.67,68894.0,34.185,34.2007,34.1693,34.2007,68894.0
2016-12-09 15:05:00,43.66,43.75,43.66,43.74,52554.0,34.1928,34.2633,34.1928,34.2555,52554.0
2016-12-09 15:10:00,43.74,43.79,43.73,43.76,69555.0,34.2555,34.2946,34.2476,34.2711,69555.0
2016-12-09 15:15:00,43.76,43.77,43.73,43.74,102673.0,34.2711,34.279,34.2476,34.2555,102673.0
2016-12-09 15:20:00,43.74,43.76,43.73,43.74,75965.0,34.2555,34.2711,34.2476,34.2555,75965.0
2016-12-09 15:25:00,43.74,43.78,43.73,43.77,64101.0,34.2555,34.2868,34.2476,34.279,64101.0
2016-12-09 15:30:00,43.76,43.8,43.75,43.78,114349.0,34.2711,34.3025,34.2633,34.2868,114349.0
2016-12-09 15:35:00,43.77,43.78,43.71,43.72,132185.0,34.279,34.2868,34.232,34.2398,132185.0
2016-12-09 15:40:00,43.72,43.73,43.65,43.68,185196.0,34.2398,34.2476,34.185,34.2085,185196.0
2016-12-09 15:45:00,43.67,43.7,43.65,43.65,249718.0,34.2007,34.2242,34.185,34.185,249718.0
2016-12-09 15:50:00,43.66,43.73,43.65,43.72,294086.0,34.1928,34.2476,34.185,34.2398,294086.0
2016-12-09 15:55:00,43.72,43.73,43.69,43.73,327376.0,34.2398,34.2476,34.2163,34.2476,327376.0
2016-12-12 09:30:00,43.5,43.91,43.47,43.47,515916.0,34.0675,34.3886,34.044,34.044,515916.0
2016-12-12 09:35:00,43.47,43.72,43.47,43.7,193332.0,34.044,34.2398,34.044,34.2242,193332.0
2016-12-12 09:40:00,43.7,43.71,43.52,43.55,250270.0,34.2242,34.232,34.0832,34.1067,250270.0
2016-12-12 09:45:00,43.55,43.63,43.51,43.58,208911.0,34.1067,34.1693,34.0754,34.1302,208911.0
2016-12-12 09:50:00,43.6,43.74,43.59,43.66,224723.0,34.1458,34.2555,34.138,34.1928,224723.0
2016-12-12 09:55:00,43.65,43.8,43.64,43.73,145724.0,34.185,34.3025,34.1772,34.2476,145724.0
2016-12-12 10:00:00,43.73,43.79,43.71,43.75,150355.0,34.2476,34.2946,34.232,34.2633,150355.0
2016-12-12 10:05:00,43.75,43.78,43.63,43.68,243533.0,34.2633,34.2868,34.1693,34.2085,243533.0
2016-12-12 10:10:00,43.68,43.7,43.63,43.64,165508.0,34.2085,34.2242,34.1693,34.1772,165508.0
2016-12-12 10:15:00,43.65,43.66,43.48,43.51,212962.0,34.185,34.1928,34.0519,34.0754,212962.0
2016-12-12 10:20:00,43.51,43.54,43.5,43.53,120611.0,34.0754,34.0988,34.0675,34.091,120611.0
2016-12-12 10:25:00,43.52,43.53,43.37,43.38,219044.0,34.0832,34.091,33.9657,33.9735,219044.0
2016-12-12 10:30:00,43.37,43.45,43.33,43.42,173210.0,33.9657,34.0284,33.9344,34.0049,173210.0
2016-12-12 10:35:00,43.43,43.49,43.42,43.49,148322.0,34.0127,34.0597,34.0049,34.0597,148322.0
2016-12-12 10:40:00,43.49,43.55,43.37,43.37,167773.0,34.0597,34.1067,33.9657,33.9657,167773.0
2016-12-12 10:45:00,43.37,43.38,43.25,43.26,194274.0,33.9657,33.9735,33.8717,33.8796,194274.0
2016-12-12 10:50:00,43.26,43.28,43.17,43.18,174778.0,33.8796,33.8952,33.8091,33.8169,174778.0
2016-12-12 10:55:00,43.18,43.3,43.18,43.3,118398.0,33.8169,33.9109,33.8169,33.9109,118398.0
2016-12-12 11:00:00,43.3,43.32,43.21,43.23,68001.0,33.9109,33.9266,33.8404,33.8561,68001.0
2016-12-12 11:05:00,43.24,43.28,43.19,43.23,88011.0,33.8639,33.8952,33.8247,33.8561,88011.0
2016-12-12 11:10:00,43.23,43.32,43.23,43.26,65674.0,33.8561,33.9266,33.8561,33.8796,65674.0
2016-12-12 11:15:00,43.26,43.27,43.18,43.2,70438.0,33.8796,33.8874,33.8169,33.8326,70438.0
2016-12-12 11:20:00,43.21,43.25,43.16,43.22,60126.0,33.8404,33.8717,33.8012,33.8482,60126.0
2016-12-12 11:25:00,43.22,43.25,43.14,43.16,71610.0,33.8482,33.8717,33.7856,33.8012,71610.0
2016-12-12 11:30:00,43.15,43.17,43.07,43.12,153924.0,33.7934,33.8091,33.7308,33.7699,153924.0
2016-12-12 11:35:00,43.13,43.17,43.08,43.08,62448.0,33.7778,33.8091,33.7386,33.7386,62448.0
2016-12-12 11:40:00,43.09,43.1,42.92,42.92,139563.0,33.7464,33.7543,33.6133,33.6133,139563.0
2016-12-12 11:45:00,42.91,42.95,42.88,42.91,184755.0,33.6055,33.6368,33.582,33.6055,184755.0
2016-12-12 11:50:00,42.91,42.93,42.82,42.85,150339.0,33.6055,33.6211,33.535,33.5585,150339.0
2016-12-12 11:55:00,42.85,42.88,42.77,42.83,168810.0,33.5585,33.582,33.4958,33.5428,168810.0
2016-12-12 12:00:00,42.83,42.84,42.69,42.7,178411.0,33.5428,33.5506,33.4332,33.441,178411.0
2016-12-12 12:05:00,42.7,42.73,42.66,42.69,98345.0,33.441,33.4645,33.4097,33.4332,98345.0
2016-12-12 12:10:00,42.68,42.85,42.68,42.85,83642.0,33.4253,33.5585,33.4253,33.5585,83642.0
2016-12-12 12:15:00,42.84,42.85,42.76,42.78,145065.0,33.5506,33.5585,33.488,33.5036,145065.0
2016-12-12 12:20:00,42.77,42.78,42.73,42.77,74671.0,33.4958,33.5036,33.4645,33.4958,74671.0
2016-12-12 12:25:00,42.77,42.79,42.7,42.73,71621.0,33.4958,33.5115,33.441,33.4645,71621.0
2016-12-12 12:30:00,42.73,42.79,42.72,42.79,62539.0,33.4645,33.5115,33.4567,33.5115,62539.0
2016-12-12 12:35:00,42.79,42.89,42.78,42.87,155859.0,33.5115,33.5898,33.5036,33.5741,155859.0
2016-12-12 12:40:00,42.87,42.93,42.83,42.9,68438.0,33.5741,33.6211,33.5428,33.5976,68438.0
2016-12-12 12:45:00,42.91,42.95,42.86,42.86,187580.0,33.6055,33.6368,33.5663,33.5663,187580.0
2016-12-12 12:50:00,42.86,42.89,42.84,42.85,323077.0,33.5663,33.5898,33.5506,33.5585,323077.0
2016-12-12 12:55:00,42.85,42.91,42.83,42.89,100683.0,33.5585,33.6055,33.5428,33.5898,100683.0
2016-12-12 13:00:00,42.9,42.95,42.87,42.95,127335.0,33.5976,33.6368,33.5741,33.6368,127335.0
2016-12-12 13:05:00,42.95,42.96,42.91,42.91,77651.0,33.6368,33.6446,33.6055,33.6055,77651.0
2016-12-12 13:10:00,42.91,42.97,42.89,42.95,98750.0,33.6055,33.6524,33.5898,33.6368,98750.0
2016-12-12 13:15:00,42.96,43.06,42.95,43.05,93492.0,33.6446,33.7229,33.6368,33.7151,93492.0
2016-12-12 13:20:00,43.05,43.06,42.98,43.01,99116.0,33.7151,33.7229,33.6603,33.6838,99116.0
2016-12-12 13:25:00,43.02,43.07,43.01,43.02,46482.0,33.6916,33.7308,33.6838,33.6916,46482.0
2016-12-12 13:30:00,43.02,43.13,43.02,43.13,184290.0,33.6916,33.7778,33.6916,33.7778,184290.0
2016-12-12 13:35:00,43.12,43.14,43.07,43.08,64033.0,33.7699,33.7856,33.7308,33.7386,64033.0
2016-12-12 13:40:00,43.07,43.11,43.04,43.11,70182.0,33.7308,33.7621,33.7073,33.7621,70182.0
2016-12-12 13:45:00,43.1,43.11,43.03,43.06,55074.0,33.7543,33.7621,33.6994,33.7229,55074.0
2016-12-12 13:50:00,43.05,43.06,43.02,43.05,49698.0,33.7151,33.7229,33.6916,33.7151,49698.0
2016-12-12 13:55:00,43.05,43.13,43.04,43.09,79820.0,33.7151,33.7778,33.7073,33.7464,79820.0
2016-12-12 14:00:00,43.09,43.16,43.08,43.12,67123.0,33.7464,33.8012,33.7386,33.7699,67123.0
2016-12-12 14:05:00,43.12,43.13,43.08,43.13,51944.0,33.7699,33.7778,33.7386,33.7778,51944.0
2016-12-12 14:10:00,43.12,43.18,43.11,43.15,85220.0,33.7699,33.8169,33.7621,33.7934,85220.0
2016-12-12 14:15:00,43.16,43.16,43.13,43.14,80061.0,33.8012,33.8012,33.7778,33.7856,80061.0
2016-12-12 14:20:00,43.14,43.16,43.11,43.16,67022.0,33.7856,33.8012,33.7621,33.8012,67022.0
2016-12-12 14:25:00,43.15,43.16,43.08,43.08,74518.0,33.7934,33.8012,33.7386,33.7386,74518.0
2016-12-12 14:30:00,43.09,43.14,43.08,43.09,79021.0,33.7464,33.7856,33.7386,33.7464,79021.0
2016-12-12 14:35:00,43.09,43.09,43.02,43.02,81350.0,33.7464,33.7464,33.6916,33.6916,81350.0
2016-12-12 14:40:00,43.03,43.04,42.97,43.02,259564.0,33.6994,33.7073,33.6524,33.6916,259564.0
2016-12-12 14:45:00,43.02,43.07,43.02,43.02,220167.0,33.6916,33.7308,33.6916,33.6916,220167.0
2016-12-12 14:50:00,43.02,43.03,42.98,43.01,61881.0,33.6916,33.6994,33.6603,33.6838,61881.0
2016-12-12 14:55:00,43.02,43.05,43.01,43.02,49676.0,33.6916,33.7151,33.6838,33.6916,49676.0
2016-12-12 15:00:00,43.02,43.07,43.02,43.07,72206.0,33.6916,33.7308,33.6916,33.7308,72206.0
2016-12-12 15:05:00,43.07,43.07,42.99,42.99,165694.0,33.7308,33.7308,33.6681,33.6681,165694.0
2016-12-12 15:10:00,42.99,43.02,42.95,42.98,94343.0,33.6681,33.6916,33.6368,33.6603,94343.0
2016-12-12 15:15:00,42.98,43.03,42.96,42.99,117999.0,33.6603,33.6994,33.6446,33.6681,117999.0
2016-12-12 15:20:00,43.0,43.01,42.97,43.0,101229.0,33.6759,33.6838,33.6524,33.6759,101229.0
2016-12-12 15:25:00,43.0,43.02,42.97,42.98,111797.0,33.6759,33.6916,33.6524,33.6603,111797.0
2016-12-12 15:30:00,42.98,42.99,42.94,42.98,119481.0,33.6603,33.6681,33.629,33.6603,119481.0
2016-12-12 15:35:00,42.97,43.03,42.94,43.0,139206.0,33.6524,33.6994,33.629,33.6759,139206.0
2016-12-12 15:40:00,43.0,43.01,42.98,43.01,188115.0,33.6759,33.6838,33.6603,33.6838,188115.0
2016-12-12 15:45:00,43.0,43.03,42.97,42.98,226275.0,33.6759,33.6994,33.6524,33.6603,226275.0
2016-12-12 15:50:00,42.98,43.0,42.96,42.97,250899.0,33.6603,33.6759,33.6446,33.6524,250899.0
2016-12-12 15:55:00,42.97,43.0,42.94,42.98,398979.0,33.6524,33.6759,33.629,33.6603,398979.0
2016-12-13 09:30:00,43.12,43.27,42.96,42.98,361622.0,33.7699,33.8874,33.6446,33.6603,361622.0
2016-12-13 09:35:00,42.98,43.18,42.93,43.16,316634.0,33.6603,33.8169,33.6211,33.8012,316634.0
2016-12-13 09:40:00,43.17,43.3,43.16,43.23,375218.0,33.8091,33.9109,33.8012,33.8561,375218.0
2016-12-13 09:45:00,43.25,43.25,43.16,43.21,281009.0,33.8717,33.8717,33.8012,33.8404,281009.0
2016-12-13 09:50:00,43.22,43.25,43.12,43.18,211057.0,33.8482,33.8717,33.7699,33.8169,211057.0
2016-12-13 09:55:00,43.2,43.21,43.11,43.14,487490.0,33.8326,33.8404,33.7621,33.7856,487490.0
2016-12-13 10:00:00,43.14,43.2,43.1,43.15,155504.0,33.7856,33.8326,33.7543,33.7934,155504.0
2016-12-13 10:05:00,43.16,43.18,43.08,43.16,150586.0,33.8012,33.8169,33.7386,33.8012,150586.0
2016-12-13 10:10:00,43.16,43.18,43.11,43.12,182116.0,33.8012,33.8169,33.7621,33.7699,182116.0
2016-12-13 10:15:00,43.13,43.15,43.09,43.14,178361.0,33.7778,33.7934,33.7464,33.7856,178361.0
2016-12-13 10:20:00,43.13,43.14,42.97,42.99,272250.0,33.7778,33.7856,33.6524,33.6681,272250.0
2016-12-13 10:25:00,42.99,43.01,42.91,42.91,326030.0,33.6681,33.6838,33.6055,33.6055,326030.0
2016-12-13 10:30:00,42.91,42.93,42.62,42.65,389018.0,33.6055,33.6211,33.3783,33.4018,389018.0
2016-12-13 10:35:00,42.66,42.7,42.57,42.62,283959.0,33.4097,33.441,33.3392,33.3783,283959.0
2016-12-13 10:40:00,42.63,42.7,42.6,42.66,164615.0,33.3862,33.441,33.3627,33.4097,164615.0
2016-12-13 10:45:00,42.66,42.66,42.51,42.53,191844.0,33.4097,33.4097,33.2922,33.3079,191844.0
2016-12-13 10:50:00,42.53,42.57,42.46,42.56,221370.0,33.3079,33.3392,33.253,33.3314,221370.0
2016-12-13 10:55:00,42.56,42.71,42.55,42.7,451708.0,33.3314,33.4488,33.3235,33.441,451708.0
2016-12-13 11:00:00,42.7,42.72,42.59,42.66,139778.0,33.441,33.4567,33.3548,33.4097,139778.0
2016-12-13 11:05:00,42.66,42.72,42.65,42.72,245707.0,33.4097,33.4567,33.4018,33.4567,245707.0
2016-12-13 11:10:00,42.72,42.74,42.68,42.73,142108.0,33.4567,33.4723,33.4253,33.4645,142108.0
2016-12-13 11:15:00,42.73,42.76,42.68,42.73,136270.0,33.4645,33.488,33.4253,33.4645,136270.0
2016-12-13 11:20:00,42.73,42.9,42.66,42.9,345738.0,33.4645,33.5976,33.4097,33.5976,345738.0
2016-12-13 11:25:00,42.9,42.92,42.83,42.83,309129.0,33.5976,33.6133,33.5428,33.5428,309129.0
2016-12-13 11:30:00,42.82,42.84,42.72,42.73,152476.0,33.535,33.5506,33.4567,33.4645,152476.0
2016-12-13 11:35:00,42.72,42.72,42.63,42.68,140438.0,33.4567,33.4567,33.3862,33.4253,140438.0
2016-12-13 11:40:00,42.69,42.71,42.38,42.39,508695.0,33.4332,33.4488,33.1904,33.1982,508695.0
2016-12-13 11:45:00,42.39,42.45,42.16,42.37,622325.0,33.1982,33.2452,33.0181,33.1825,622325.0
2016-12-13 11:50:00,42.39,42.61,42.3,42.4,499953.0,33.1982,33.3705,33.1277,33.206,499953.0
2016-12-13 11:55:00,42.4,42.48,42.3,42.44,304625.0,33.206,33.2687,33.1277,33.2374,304625.0
2016-12-13 12:00:00,42.45,42.52,42.44,42.47,123467.0,33.2452,33.3,33.2374,33.2609,123467.0
2016-12-13 12:05:00,42.47,42.6,42.46,42.56,168958.0,33.2609,33.3627,33.253,33.3314,168958.0
2016-12-13 12:10:00,42.56,42.57,42.48,42.52,240299.0,33.3314,33.3392,33.2687,33.3,240299.0
2016-12-13 12:15:00,42.53,42.71,42.52,42.63,148439.0,33.3079,33.4488,33.3,33.3862,148439.0
2016-12-13 12:20:00,42.63,42.71,42.63,42.69,136387.0,33.3862,33.4488,33.3862,33.4332,136387.0
2016-12-13 12:25:00,42.69,42.69,42.56,42.59,135157.0,33.4332,33.4332,33.3314,33.3548,135157.0
2016-12-13 12:30:00,42.61,42.71,42.56,42.71,125945.0,33.3705,33.4488,33.3314,33.4488,125945.0
2016-12-13 12:35:00,42.71,42.77,42.66,42.77,134285.0,33.4488,33.4958,33.4097,33.4958,134285.0
2016-12-13 12:40:00,42.76,42.88,42.75,42.82,257107.0,33.488,33.582,33.4802,33.535,257107.0
2016-12-13 12:45:00,42.82,42.84,42.78,42.8,119649.0,33.535,33.5506,33.5036,33.5193,119649.0
2016-12-13 12:50:00,42.81,42.82,42.78,42.81,103406.0,33.5271,33.535,33.5036,33.5271,103406.0
2016-12-13 12:55:00,42.81,42.82,42.77,42.77,96266.0,33.5271,33.535,33.4958,33.4958,96266.0
2016-12-13 13:00:00,42.77,42.8,42.71,42.73,106239.0,33.4958,33.5193,33.4488,33.4645,106239.0
2016-12-13 13:05:00,42.73,42.78,42.73,42.74,225722.0,33.4645,33.5036,33.4645,33.4723,225722.0
2016-12-13 13:10:00,42.74,42.8,42.72,42.77,59604.0,33.4723,33.5193,33.4567,33.4958,59604.0
2016-12-13 13:15:00,42.78,42.79,42.74,42.75,141389.0,33.5036,33.5115,33.4723,33.4802,141389.0
2016-12-13 13:20:00,42.76,42.81,42.75,42.8,126354.0,33.488,33.5271,33.4802,33.5193,126354.0
2016-12-13 13:25:00,42.8,42.83,42.78,42.82,82180.0,33.5193,33.5428,33.5036,33.535,82180.0
2016-12-13 13:30:00,42.83,42.83,42.74,42.74,96147.0,33.5428,33.5428,33.4723,33.4723,96147.0
2016-12-13 13:35:00,42.75,42.78,42.72,42.74,67777.0,33.4802,33.5036,33.4567,33.4723,67777.0
2016-12-13 13:40:00,42.74,42.82,42.74,42.78,61118.0,33.4723,33.535,33.4723,33.5036,61118.0
2016-12-13 13:45:00,42.78,42.82,42.74,42.82,74239.0,33.5036,33.535,33.4723,33.535,74239.0
2016-12-13 13:50:00,42.82,42.84,42.78,42.8,70720.0,33.535,33.5506,33.5036,33.5193,70720.0
2016-12-13 13:55:00,42.8,42.81,42.77,42.8,172132.0,33.5193,33.5271,33.4958,33.5193,172132.0
2016-12-13 14:00:00,42.8,42.8,42.76,42.79,176027.0,33.5193,33.5193,33.488,33.5115,176027.0
2016-12-13 14:05:00,42.79,42.8,42.68,42.69,90428.0,33.5115,33.5193,33.4253,33.4332,90428.0
2016-12-13 14:10:00,42.69,42.7,42.64,42.66,68546.0,33.4332,33.441,33.394,33.4097,68546.0
2016-12-13 14:15:00,42.65,42.66,42.57,42.58,154604.0,33.4018,33.4097,33.3392,33.347,154604.0
2016-12-13 14:20:00,42.58,42.64,42.57,42.61,108486.0,33.347,33.394,33.3392,33.3705,108486.0
2016-12-13 14:25:00,42.62,42.63,42.57,42.58,60383.0,33.3783,33.3862,33.3392,33.347,60383.0
2016-12-13 14:30:00,42.57,42.6,42.55,42.6,127209.0,33.3392,33.3627,33.3235,33.3627,127209.0
2016-12-13 14:35:00,42.6,42.63,42.52,42.6,140295.0,33.3627,33.3862,33.3,33.3627,140295.0
2016-12-13 14:40:00,42.6,42.63,42.54,42.6,93985.0,33.3627,33.3862,33.3157,33.3627,93985.0
2016-12-13 14:45:00,42.6,42.62,42.54,42.55,114862.0,33.3627,33.3783,33.3157,33.3235,114862.0
2016-12-13 14:50:00,42.55,42.63,42.54,42.58,129714.0,33.3235,33.3862,33.3157,33.347,129714.0
2016-12-13 14:55:00,42.58,42.6,42.49,42.5,150680.0,33.347,33.3627,33.2765,33.2844,150680.0
2016-12-13 15:00:00,42.51,42.55,42.47,42.52,148246.0,33.2922,33.3235,33.2609,33.3,148246.0
2016-12-13 15:05:00,42.52,42.54,42.48,42.54,81485.0,33.3,33.3157,33.2687,33.3157,81485.0
2016-12-13 15:10:00,42.53,42.54,42.47,42.47,83732.0,33.3079,33.3157,33.2609,33.2609,83732.0
2016-12-13 15:15:00,42.47,42.55,42.46,42.55,134203.0,33.2609,33.3235,33.253,33.3235,134203.0
2016-12-13 15:20:00,42.55,42.59,42.53,42.55,110948.0,33.3235,33.3548,33.3079,33.3235,110948.0
2016-12-13 15:25:00,42.55,42.61,42.54,42.59,161720.0,33.3235,33.3705,33.3157,33.3548,161720.0
2016-12-13 15:30:00,42.58,42.63,42.57,42.59,229159.0,33.347,33.3862,33.3392,33.3548,229159.0
2016-12-13 15:35:00,42.6,42.63,42.57,42.57,257217.0,33.3627,33.3862,33.3392,33.3392,257217.0
2016-12-13 15:40:00,42.57,42.63,42.56,42.62,254788.0,33.3392,33.3862,33.3314,33.3783,254788.0
2016-12-13 15:45:00,42.62,42.63,42.59,42.59,194617.0,33.3783,33.3862,33.3548,33.3548,194617.0
2016-12-13 15:50:00,42.59,42.6,42.52,42.54,223599.0,33.3548,33.3627,33.3,33.3157,223599.0
2016-12-13 15:55:00,42.55,42.59,42.54,42.57,396434.0,33.3235,33.3548,33.3157,33.3392,396434.0
2016-12-14 09:30:00,42.27,42.56,42.12,42.54,550278.0,33.1042,33.3314,32.9868,33.3157,550278.0
2016-12-14 09:35:00,42.51,42.54,42.38,42.52,357060.0,33.2922,33.3157,33.1904,33.3,357060.0
2016-12-14 09:40:00,42.52,42.7,42.48,42.69,162550.0,33.3,33.441,33.2687,33.4332,162550.0
2016-12-14 09:45:00,42.69,42.81,42.5,42.71,210809.0,33.4332,33.5271,33.2844,33.4488,210809.0
2016-12-14 09:50:00,42.7,42.73,42.63,42.73,96606.0,33.441,33.4645,33.3862,33.4645,96606.0
2016-12-14 09:55:00,42.72,42.72,42.63,42.66,79989.0,33.4567,33.4567,33.3862,33.4097,79989.0
2016-12-14 10:00:00,42.65,42.66,42.54,42.6,117088.0,33.4018,33.4097,33.3157,33.3627,117088.0
2016-12-14 10:05:00,42.6,42.61,42.46,42.61,238167.0,33.3627,33.3705,33.253,33.3705,238167.0
2016-12-14 10:10:00,42.61,42.75,42.61,42.74,118266.0,33.3705,33.4802,33.3705,33.4723,118266.0
2016-12-14 10:15:00,42.73,42.78,42.66,42.73,95083.0,33.4645,33.5036,33.4097,33.4645,95083.0
2016-12-14 10:20:00,42.73,42.87,42.7,42.84,94328.0,33.4645,33.5741,33.441,33.5506,94328.0
2016-12-14 10:25:00,42.84,42.92,42.82,42.82,81120.0,33.5506,33.6133,33.535,33.535,81120.0
2016-12-14 10:30:00,42.82,42.91,42.78,42.8,95528.0,33.535,33.6055,33.5036,33.5193,95528.0
2016-12-14 10:35:00,42.81,42.84,42.76,42.84,193962.0,33.5271,33.5506,33.488,33.5506,193962.0
2016-12-14 10:40:00,42.85,42.94,42.79,42.79,92529.0,33.5585,33.629,33.5115,33.5115,92529.0
2016-12-14 10:45:00,42.79,42.85,42.74,42.76,102553.0,33.5115,33.5585,33.4723,33.488,102553.0
2016-12-14 10:50:00,42.76,42.83,42.72,42.83,78416.0,33.488,33.5428,33.4567,33.5428,78416.0
2016-12-14 10:55:00,42.83,42.86,42.8,42.84,75926.0,33.5428,33.5663,33.5193,33.5506,75926.0
2016-12-14 11:00:00,42.84,42.89,42.82,42.88,69046.0,33.5506,33.5898,33.535,33.582,69046.0
2016-12-14 11:05:00,42.87,42.89,42.83,42.84,83271.0,33.5741,33.5898,33.5428,33.5506,83271.0
2016-12-14 11:10:00,42.84,42.94,42.83,42.91,65722.0,33.5506,33.629,33.5428,33.6055,65722.0
2016-12-14 11:15:00,42.92,42.95,42.86,42.89,76819.0,33.6133,33.6368,33.5663,33.5898,76819.0
2016-12-14 11:20:00,42.89,42.98,42.88,42.96,69028.0,33.5898,33.6603,33.582,33.6446,69028.0
2016-12-14 11:25:00,42.97,42.98,42.89,42.92,74269.0,33.6524,33.6603,33.5898,33.6133,74269.0
2016-12-14 11:30:00,42.92,42.92,42.75,42.75,104526.0,33.6133,33.6133,33.4802,33.4802,104526.0
2016-12-14 11:35:00,42.76,42.77,42.72,42.73,65544.0,33.488,33.4958,33.4567,33.4645,65544.0
2016-12-14 11:40:00,42.72,42.73,42.64,42.67,96437.0,33.4567,33.4645,33.394,33.4175,96437.0
2016-12-14 11:45:00,42.67,42.73,42.66,42.7,65505.0,33.4175,33.4645,33.4097,33.441,65505.0
2016-12-14 11:50:00,42.7,42.73,42.67,42.68,51055.0,33.441,33.4645,33.4175,33.4253,51055.0
2016-12-14 11:55:00,42.69,42.72,42.67,42.72,50900.0,33.4332,33.4567,33.4175,33.4567,50900.0
2016-12-14 12:00:00,42.73,42.79,42.72,42.78,56091.0,33.4645,33.5115,33.4567,33.5036,56091.0
2016-12-14 12:05:00,42.78,42.8,42.75,42.8,44260.0,33.5036,33.5193,33.4802,33.5193,44260.0
2016-12-14 12:10:00,42.81,42.89,42.79,42.85,91555.0,33.5271,33.5898,33.5115,33.5585,91555.0
2016-12-14 12:15:00,42.86,42.89,42.84,42.86,56011.0,33.5663,33.5898,33.5506,33.5663,56011.0
2016-12-14 12:20:00,42.86,42.89,42.84,42.88,82847.0,33.5663,33.5898,33.5506,33.582,82847.0
2016-12-14 12:25:00,42.88,42.91,42.86,42.89,67733.0,33.582,33.6055,33.5663,33.5898,67733.0
2016-12-14 12:30:00,42.9,42.94,42.89,42.9,54994.0,33.5976,33.629,33.5898,33.5976,54994.0
2016-12-14 12:35:00,42.91,42.92,42.88,42.89,49727.0,33.6055,33.6133,33.582,33.5898,49727.0
2016-12-14 12:40:00,42.89,42.92,42.86,42.89,63629.0,33.5898,33.6133,33.5663,33.5898,63629.0
2016-12-14 12:45:00,42.89,42.95,42.87,42.93,41172.0,33.5898,33.6368,33.5741,33.6211,41172.0
2016-12-14 12:50:00,42.93,42.95,42.9,42.93,36467.0,33.6211,33.6368,33.5976,33.6211,36467.0
2016-12-14 12:55:00,42.92,42.94,42.91,42.92,35518.0,33.6133,33.629,33.6055,33.6133,35518.0
2016-12-14 13:00:00,42.92,42.97,42.92,42.94,50229.0,33.6133,33.6524,33.6133,33.629,50229.0
2016-12-14 13:05:00,42.94,42.95,42.89,42.89,50245.0,33.629,33.6368,33.5898,33.5898,50245.0
2016-12-14 13:10:00,42.89,42.93,42.88,42.93,60467.0,33.5898,33.6211,33.582,33.6211,60467.0
2016-12-14 13:15:00,42.93,42.93,42.88,42.91,45994.0,33.6211,33.6211,33.582,33.6055,45994.0
2016-12-14 13:20:00,42.92,42.99,42.92,42.98,59459.0,33.6133,33.6681,33.6133,33.6603,59459.0
2016-12-14 13:25:00,42.97,43.0,42.96,43.0,91909.0,33.6524,33.6759,33.6446,33.6759,91909.0
2016-12-14 13:30:00,43.0,43.0,42.95,42.97,107418.0,33.6759,33.6759,33.6368,33.6524,107418.0
2016-12-14 13:35:00,42.98,43.01,42.94,42.95,53502.0,33.6603,33.6838,33.629,33.6368,53502.0
2016-12-14 13:40:00,42.95,42.97,42.92,42.94,44989.0,33.6368,33.6524,33.6133,33.629,44989.0
2016-12-14 13:45:00,42.93,42.95,42.9,42.95,44504.0,33.6211,33.6368,33.5976,33.6368,44504.0
2016-12-14 13:50:00,42.95,42.95,42.88,42.91,72116.0,33.6368,33.6368,33.582,33.6055,72116.0
2016-12-14 13:55:00,42.91,42.93,42.86,42.91,68299.0,33.6055,33.6211,33.5663,33.6055,68299.0
2016-12-14 14:00:00,42.89,43.57,42.84,43.56,484076.0,33.5898,34.1223,33.5506,34.1145,484076.0
2016-12-14 14:05:00,43.54,43.65,43.31,43.59,233760.0,34.0988,34.185,33.9187,34.138,233760.0
2016-12-14 14:10:00,43.59,43.59,43.39,43.43,525951.0,34.138,34.138,33.9814,34.0127,525951.0
2016-12-14 14:15:00,43.44,43.52,43.38,43.45,551643.0,34.0205,34.0832,33.9735,34.0284,551643.0
2016-12-14 14:20:00,43.46,43.49,43.23,43.3,224406.0,34.0362,34.0597,33.8561,33.9109,224406.0
2016-12-14 14:25:00,43.3,43.31,42.48,42.52,645970.0,33.9109,33.9187,33.2687,33.3,645970.0
2016-12-14 14:30:00,42.53,42.95,42.49,42.93,282515.0,33.3079,33.6368,33.2765,33.6211,282515.0
2016-12-14 14:35:00,42.92,43.05,42.82,42.98,231839.0,33.6133,33.7151,33.535,33.6603,231839.0
2016-12-14 14:40:00,42.98,43.09,42.86,42.89,223137.0,33.6603,33.7464,33.5663,33.5898,223137.0
2016-12-14 14:45:00,42.9,42.98,42.78,42.89,188249.0,33.5976,33.6603,33.5036,33.5898,188249.0
2016-12-14 14:50:00,42.88,42.96,42.72,42.8,158220.0,33.582,33.6446,33.4567,33.5193,158220.0
2016-12-14 14:55:00,42.79,42.92,42.73,42.79,214476.0,33.5115,33.6133,33.4645,33.5115,214476.0
2016-12-14 15:00:00,42.79,42.92,42.77,42.84,121804.0,33.5115,33.6133,33.4958,33.5506,121804.0
2016-12-14 15:05:00,42.83,42.99,42.65,42.65,237939.0,33.5428,33.6681,33.4018,33.4018,237939.0
2016-12-14 15:10:00,42.65,42.82,42.62,42.76,162595.0,33.4018,33.535,33.3783,33.488,162595.0
2016-12-14 15:15:00,42.75,42.76,42.6,42.67,174592.0,33.4802,33.488,33.3627,33.4175,174592.0
2016-12-14 15:20:00,42.67,42.81,42.65,42.77,167976.0,33.4175,33.5271,33.4018,33.4958,167976.0
2016-12-14 15:25:00,42.77,42.91,42.76,42.87,227347.0,33.4958,33.6055,33.488,33.5741,227347.0
2016-12-14 15:30:00,42.87,43.07,42.85,43.06,408319.0,33.5741,33.7308,33.5585,33.7229,408319.0
2016-12-14 15:35:00,43.06,43.14,43.01,43.07,289182.0,33.7229,33.7856,33.6838,33.7308,289182.0
2016-12-14 15:40:00,43.08,43.09,42.92,42.96,316211.0,33.7386,33.7464,33.6133,33.6446,316211.0
2016-12-14 15:45:00,42.95,43.04,42.93,42.96,300035.0,33.6368,33.7073,33.6211,33.6446,300035.0
2016-12-14 15:50:00,42.96,42.96,42.82,42.92,461359.0,33.6446,33.6446,33.535,33.6133,461359.0
2016-12-14 15:55:00,42.91,42.94,42.79,42.86,824947.0,33.6055,33.629,33.5115,33.5663,824947.0
2016-12-15 09:30:00,43.37,43.38,43.1,43.29,408047.0,33.9657,33.9735,33.7543,33.9031,408047.0
2016-12-15 09:35:00,43.3,43.3,42.89,43.11,336393.0,33.9109,33.9109,33.5898,33.7621,336393.0
2016-12-15 09:40:00,43.11,43.35,43.09,43.31,363105.0,33.7621,33.95,33.7464,33.9187,363105.0
2016-12-15 09:45:00,43.32,43.36,43.19,43.26,403983.0,33.9266,33.9579,33.8247,33.8796,403983.0
2016-12-15 09:50:00,43.26,43.43,43.26,43.41,431247.0,33.8796,34.0127,33.8796,33.997,431247.0
2016-12-15 09:55:00,43.41,43.51,43.35,43.4,310836.0,33.997,34.0754,33.95,33.9892,310836.0
2016-12-15 10:00:00,43.4,43.45,43.34,43.37,251755.0,33.9892,34.0284,33.9422,33.9657,251755.0
2016-12-15 10:05:00,43.37,43.44,43.33,43.38,312871.0,33.9657,34.0205,33.9344,33.9735,312871.0
2016-12-15 10:10:00,43.38,43.38,43.13,43.22,141723.0,33.9735,33.9735,33.7778,33.8482,141723.0
2016-12-15 10:15:00,43.23,43.32,43.13,43.17,157392.0,33.8561,33.9266,33.7778,33.8091,157392.0
2016-12-15 10:20:00,43.17,43.19,43.0,43.09,196291.0,33.8091,33.8247,33.6759,33.7464,196291.0
2016-12-15 10:25:00,43.1,43.18,43.07,43.18,127837.0,33.7543,33.8169,33.7308,33.8169,127837.0
2016-12-15 10:30:00,43.18,43.29,43.16,43.19,154896.0,33.8169,33.9031,33.8012,33.8247,154896.0
2016-12-15 10:35:00,43.19,43.23,43.09,43.22,186743.0,33.8247,33.8561,33.7464,33.8482,186743.0
2016-12-15 10:40:00,43.22,43.22,43.14,43.15,160113.0,33.8482,33.8482,33.7856,33.7934,160113.0
2016-12-15 10:45:00,43.14,43.14,42.95,43.04,205092.0,33.7856,33.7856,33.6368,33.7073,205092.0
2016-12-15 10:50:00,43.05,43.1,43.01,43.09,148571.0,33.7151,33.7543,33.6838,33.7464,148571.0
2016-12-15 10:55:00,43.1,43.1,42.97,42.98,176339.0,33.7543,33.7543,33.6524,33.6603,176339.0
2016-12-15 11:00:00,42.98,43.07,42.98,43.05,196768.0,33.6603,33.7308,33.6603,33.7151,196768.0
2016-12-15 11:05:00,43.06,43.21,43.05,43.1,175887.0,33.7229,33.8404,33.7151,33.7543,175887.0
2016-12-15 11:10:00,43.1,43.18,43.09,43.16,139522.0,33.7543,33.8169,33.7464,33.8012,139522.0
2016-12-15 11:15:00,43.16,43.27,43.15,43.27,132716.0,33.8012,33.8874,33.7934,33.8874,132716.0
2016-12-15 11:20:00,43.27,43.31,43.21,43.25,114740.0,33.8874,33.9187,33.8404,33.8717,114740.0
2016-12-15 11:25:00,43.26,43.26,43.15,43.16,142423.0,33.8796,33.8796,33.7934,33.8012,142423.0
2016-12-15 11:30:00,43.16,43.2,43.12,43.19,66721.0,33.8012,33.8326,33.7699,33.8247,66721.0
2016-12-15 11:35:00,43.19,43.26,43.16,43.26,128276.0,33.8247,33.8796,33.8012,33.8796,128276.0
2016-12-15 11:40:00,43.27,43.36,43.26,43.32,326746.0,33.8874,33.9579,33.8796,33.9266,326746.0
2016-12-15 11:45:00,43.31,43.33,43.25,43.26,94955.0,33.9187,33.9344,33.8717,33.8796,94955.0
2016-12-15 11:50:00,43.27,43.28,43.25,43.26,205816.0,33.8874,33.8952,33.8717,33.8796,205816.0
2016-12-15 11:55:00,43.26,43.26,43.19,43.25,146703.0,33.8796,33.8796,33.8247,33.8717,146703.0
2016-12-15 12:00:00,43.25,43.27,43.2,43.22,219993.0,33.8717,33.8874,33.8326,33.8482,219993.0
2016-12-15 12:05:00,43.22,43.25,43.16,43.25,89411.0,33.8482,33.8717,33.8012,33.8717,89411.0
2016-12-15 12:10:00,43.24,43.25,43.2,43.2,140039.0,33.8639,33.8717,33.8326,33.8326,140039.0
2016-12-15 12:15:00,43.2,43.26,43.18,43.22,188173.0,33.8326,33.8796,33.8169,33.8482,188173.0
2016-12-15 12:20:00,43.22,43.27,43.21,43.25,176243.0,33.8482,33.8874,33.8404,33.8717,176243.0
2016-12-15 12:25:00,43.25,43.29,43.22,43.26,105432.0,33.8717,33.9031,33.8482,33.8796,105432.0
2016-12-15 12:30:00,43.26,43.27,43.19,43.2,101287.0,33.8796,33.8874,33.8247,33.8326,101287.0
2016-12-15 12:35:00,43.2,43.23,43.16,43.2,146613.0,33.8326,33.8561,33.8012,33.8326,146613.0
2016-12-15 12:40:00,43.2,43.26,43.14,43.2,136729.0,33.8326,33.8796,33.7856,33.8326,136729.0
2016-12-15 12:45:00,43.2,43.2,43.16,43.2,78807.0,33.8326,33.8326,33.8012,33.8326,78807.0
2016-12-15 12:50:00,43.2,43.2,43.06,43.06,140255.0,33.8326,33.8326,33.7229,33.7229,140255.0
2016-12-15 12:55:00,43.07,43.21,43.07,43.21,133197.0,33.7308,33.8404,33.7308,33.8404,133197.0
2016-12-15 13:00:00,43.22,43.31,43.19,43.24,154212.0,33.8482,33.9187,33.8247,33.8639,154212.0
2016-12-15 13:05:00,43.24,43.29,43.22,43.24,314463.0,33.8639,33.9031,33.8482,33.8639,314463.0
2016-12-15 13:10:00,43.25,43.27,43.21,43.24,252146.0,33.8717,33.8874,33.8404,33.8639,252146.0
2016-12-15 13:15:00,43.24,43.3,43.23,43.29,212397.0,33.8639,33.9109,33.8561,33.9031,212397.0
2016-12-15 13:20:00,43.29,43.31,43.22,43.22,122593.0,33.9031,33.9187,33.8482,33.8482,122593.0
2016-12-15 13:25:00,43.23,43.3,43.23,43.26,156141.0,33.8561,33.9109,33.8561,33.8796,156141.0
2016-12-15 13:30:00,43.26,43.3,43.23,43.27,173688.0,33.8796,33.9109,33.8561,33.8874,173688.0
2016-12-15 13:35:00,43.27,43.33,43.24,43.26,142769.0,33.8874,33.9344,33.8639,33.8796,142769.0
2016-12-15 13:40:00,43.26,43.3,43.24,43.28,83644.0,33.8796,33.9109,33.8639,33.8952,83644.0
2016-12-15 13:45:00,43.28,43.28,43.17,43.22,130610.0,33.8952,33.8952,33.8091,33.8482,130610.0
2016-12-15 13:50:00,43.22,43.27,43.13,43.17,157402.0,33.8482,33.8874,33.7778,33.8091,157402.0
2016-12-15 13:55:00,43.17,43.23,43.13,43.14,163749.0,33.8091,33.8561,33.7778,33.7856,163749.0
2016-12-15 14:00:00,43.13,43.14,43.05,43.05,213226.0,33.7778,33.7856,33.7151,33.7151,213226.0
2016-12-15 14:05:00,43.05,43.1,42.99,43.05,166870.0,33.7151,33.7543,33.6681,33.7151,166870.0
2016-12-15 14:10:00,43.05,43.09,43.0,43.07,94089.0,33.7151,33.7464,33.6759,33.7308,94089.0
2016-12-15 14:15:00,43.06,43.07,43.01,43.03,110328.0,33.7229,33.7308,33.6838,33.6994,110328.0
2016-12-15 14:20:00,43.04,43.11,43.0,43.04,123377.0,33.7073,33.7621,33.6759,33.7073,123377.0
2016-12-15 14:25:00,43.04,43.13,43.0,43.13,122274.0,33.7073,33.7778,33.6759,33.7778,122274.0
2016-12-15 14:30:00,43.12,43.16,43.09,43.15,128955.0,33.7699,33.8012,33.7464,33.7934,128955.0
2016-12-15 14:35:00,43.15,43.2,43.1,43.16,179064.0,33.7934,33.8326,33.7543,33.8012,179064.0
2016-12-15 14:40:00,43.16,43.21,43.08,43.12,95727.0,33.8012,33.8404,33.7386,33.7699,95727.0
2016-12-15 14:45:00,43.12,43.12,43.05,43.06,97055.0,33.7699,33.7699,33.7151,33.7229,97055.0
2016-12-15 14:50:00,43.06,43.15,43.06,43.12,105109.0,33.7229,33.7934,33.7229,33.7699,105109.0
2016-12-15 14:55:00,43.11,43.13,43.06,43.09,89901.0,33.7621,33.7778,33.7229,33.7464,89901.0
2016-12-15 15:00:00,43.1,43.16,43.05,43.11,109764.0,33.7543,33.8012,33.7151,33.7621,109764.0
2016-12-15 15:05:00,43.11,43.18,43.09,43.13,139976.0,33.7621,33.8169,33.7464,33.7778,139976.0
2016-12-15 15:10:00,43.13,43.17,43.09,43.16,159535.0,33.7778,33.8091,33.7464,33.8012,159535.0
2016-12-15 15:15:00,43.16,43.18,43.11,43.16,114848.0,33.8012,33.8169,33.7621,33.8012,114848.0
2016-12-15 15:20:00,43.16,43.18,43.15,43.15,92435.0,33.8012,33.8169,33.7934,33.7934,92435.0
2016-12-15 15:25:00,43.16,43.17,43.08,43.12,156584.0,33.8012,33.8091,33.7386,33.7699,156584.0
2016-12-15 15:30:00,43.12,43.14,43.07,43.08,191628.0,33.7699,33.7856,33.7308,33.7386,191628.0
2016-12-15 15:35:00,43.08,43.08,42.99,43.05,196550.0,33.7386,33.7386,33.6681,33.7151,196550.0
2016-12-15 15:40:00,43.05,43.06,42.99,43.05,310948.0,33.7151,33.7229,33.6681,33.7151,310948.0
2016-12-15 15:45:00,43.05,43.09,43.03,43.03,267508.0,33.7151,33.7464,33.6994,33.6994,267508.0
2016-12-15 15:50:00,43.03,43.09,43.03,43.08,268335.0,33.6994,33.7464,33.6994,33.7386,268335.0
2016-12-15 15:55:00,43.08,43.08,42.95,43.01,671560.0,33.7386,33.7386,33.6368,33.6838,671560.0
2016-12-16 09:30:00,43.12,43.18,43.01,43.13,1209651.0,33.7699,33.8169,33.6838,33.7778,1209651.0
2016-12-16 09:35:00,43.11,43.13,43.01,43.08,190272.0,33.7621,33.7778,33.6838,33.7386,190272.0
2016-12-16 09:40:00,43.07,43.13,42.97,43.09,295708.0,33.7308,33.7778,33.6524,33.7464,295708.0
2016-12-16 09:45:00,43.09,43.19,43.08,43.15,314445.0,33.7464,33.8247,33.7386,33.7934,314445.0
2016-12-16 09:50:00,43.16,43.26,43.16,43.22,178917.0,33.8012,33.8796,33.8012,33.8482,178917.0
2016-12-16 09:55:00,43.22,43.23,43.13,43.2,203927.0,33.8482,33.8561,33.7778,33.8326,203927.0
2016-12-16 10:00:00,43.2,43.22,43.13,43.13,156963.0,33.8326,33.8482,33.7778,33.7778,156963.0
2016-12-16 10:05:00,43.14,43.19,43.06,43.06,168217.0,33.7856,33.8247,33.7229,33.7229,168217.0
2016-12-16 10:10:00,43.06,43.16,43.03,43.11,168207.0,33.7229,33.8012,33.6994,33.7621,168207.0
2016-12-16 10:15:00,43.12,43.23,43.12,43.2,106657.0,33.7699,33.8561,33.7699,33.8326,106657.0
2016-12-16 10:20:00,43.2,43.21,43.13,43.18,70879.0,33.8326,33.8404,33.7778,33.8169,70879.0
2016-12-16 10:25:00,43.18,43.24,43.16,43.23,84805.0,33.8169,33.8639,33.8012,33.8561,84805.0
2016-12-16 10:30:00,43.23,43.28,43.19,43.2,76971.0,33.8561,33.8952,33.8247,33.8326,76971.0
2016-12-16 10:35:00,43.21,43.32,43.2,43.3,188622.0,33.8404,33.9266,33.8326,33.9109,188622.0
2016-12-16 10:40:00,43.3,43.42,43.27,43.41,151695.0,33.9109,34.0049,33.8874,33.997,151695.0
2016-12-16 10:45:00,43.41,43.42,43.37,43.39,76528.0,33.997,34.0049,33.9657,33.9814,76528.0
2016-12-16 10:50:00,43.39,43.39,43.33,43.38,89816.0,33.9814,33.9814,33.9344,33.9735,89816.0
2016-12-16 10:55:00,43.37,43.42,43.34,43.39,77463.0,33.9657,34.0049,33.9422,33.9814,77463.0
2016-12-16 11:00:00,43.39,43.4,43.29,43.29,116460.0,33.9814,33.9892,33.9031,33.9031,116460.0
2016-12-16 11:05:00,43.29,43.32,43.24,43.26,94858.0,33.9031,33.9266,33.8639,33.8796,94858.0
2016-12-16 11:10:00,43.25,43.3,43.23,43.25,67729.0,33.8717,33.9109,33.8561,33.8717,67729.0
2016-12-16 11:15:00,43.25,43.26,43.19,43.21,88396.0,33.8717,33.8796,33.8247,33.8404,88396.0
2016-12-16 11:20:00,43.2,43.2,43.05,43.05,149523.0,33.8326,33.8326,33.7151,33.7151,149523.0
2016-12-16 11:25:00,43.06,43.11,43.0,43.0,90060.0,33.7229,33.7621,33.6759,33.6759,90060.0
2016-12-16 11:30:00,43.0,43.0,42.9,42.95,191216.0,33.6759,33.6759,33.5976,33.6368,191216.0
2016-12-16 11:35:00,42.95,42.99,42.93,42.96,68507.0,33.6368,33.6681,33.6211,33.6446,68507.0
2016-12-16 11:40:00,42.95,42.97,42.92,42.94,79015.0,33.6368,33.6524,33.6133,33.629,79015.0
2016-12-16 11:45:00,42.95,42.95,42.88,42.91,72620.0,33.6368,33.6368,33.582,33.6055,72620.0
2016-12-16 11:50:00,42.91,42.95,42.87,42.93,92697.0,33.6055,33.6368,33.5741,33.6211,92697.0
2016-12-16 11:55:00,42.93,43.0,42.93,42.99,82894.0,33.6211,33.6759,33.6211,33.6681,82894.0
2016-12-16 12:00:00,42.99,43.01,42.97,42.97,73894.0,33.6681,33.6838,33.6524,33.6524,73894.0
2016-12-16 12:05:00,42.98,42.98,42.92,42.93,45510.0,33.6603,33.6603,33.6133,33.6211,45510.0
2016-12-16 12:10:00,42.93,42.93,42.84,42.85,30497.0,33.6211,33.6211,33.5506,33.5585,30497.0
2016-12-16 12:15:00,42.85,42.89,42.81,42.82,38306.0,33.5585,33.5898,33.5271,33.535,38306.0
2016-12-16 12:20:00,42.82,42.88,42.81,42.82,44985.0,33.535,33.582,33.5271,33.535,44985.0
2016-12-16 12:25:00,42.82,42.87,42.81,42.84,53025.0,33.535,33.5741,33.5271,33.5506,53025.0
2016-12-16 12:30:00,42.85,42.85,42.77,42.8,89252.0,33.5585,33.5585,33.4958,33.5193,89252.0
2016-12-16 12:35:00,42.8,42.81,42.75,42.78,48026.0,33.5193,33.5271,33.4802,33.5036,48026.0
2016-12-16 12:40:00,42.79,42.81,42.71,42.72,45722.0,33.5115,33.5271,33.4488,33.4567,45722.0
2016-12-16 12:45:00,42.72,42.74,42.69,42.73,108520.0,33.4567,33.4723,33.4332,33.4645,108520.0
2016-12-16 12:50:00,42.72,42.72,42.63,42.65,232801.0,33.4567,33.4567,33.3862,33.4018,232801.0
2016-12-16 12:55:00,42.65,42.72,42.64,42.72,133688.0,33.4018,33.4567,33.394,33.4567,133688.0
2016-12-16 13:00:00,42.72,42.72,42.68,42.71,141748.0,33.4567,33.4567,33.4253,33.4488,141748.0
2016-12-16 13:05:00,42.7,42.72,42.69,42.72,54401.0,33.441,33.4567,33.4332,33.4567,54401.0
2016-12-16 13:10:00,42.71,42.72,42.68,42.69,58202.0,33.4488,33.4567,33.4253,33.4332,58202.0
2016-12-16 13:15:00,42.69,42.69,42.62,42.63,290197.0,33.4332,33.4332,33.3783,33.3862,290197.0
2016-12-16 13:20:00,42.62,42.69,42.62,42.67,183063.0,33.3783,33.4332,33.3783,33.4175,183063.0
2016-12-16 13:25:00,42.67,42.7,42.62,42.64,77228.0,33.4175,33.441,33.3783,33.394,77228.0
2016-12-16 13:30:00,42.63,42.65,42.61,42.63,41565.0,33.3862,33.4018,33.3705,33.3862,41565.0
2016-12-16 13:35:00,42.64,42.71,42.63,42.71,55943.0,33.394,33.4488,33.3862,33.4488,55943.0
2016-12-16 13:40:00,42.71,42.75,42.7,42.74,38920.0,33.4488,33.4802,33.441,33.4723,38920.0
2016-12-16 13:45:00,42.75,42.78,42.71,42.75,100940.0,33.4802,33.5036,33.4488,33.4802,100940.0
2016-12-16 13:50:00,42.76,42.87,42.76,42.87,70208.0,33.488,33.5741,33.488,33.5741,70208.0
2016-12-16 13:55:00,42.86,42.93,42.85,42.92,75635.0,33.5663,33.6211,33.5585,33.6133,75635.0
2016-12-16 14:00:00,42.92,42.93,42.86,42.86,70495.0,33.6133,33.6211,33.5663,33.5663,70495.0
2016-12-16 14:05:00,42.86,42.91,42.82,42.91,63038.0,33.5663,33.6055,33.535,33.6055,63038.0
2016-12-16 14:10:00,42.9,42.98,42.88,42.97,85704.0,33.5976,33.6603,33.582,33.6524,85704.0
2016-12-16 14:15:00,42.98,42.98,42.9,42.91,136795.0,33.6603,33.6603,33.5976,33.6055,136795.0
2016-12-16 14:20:00,42.91,42.93,42.88,42.93,50415.0,33.6055,33.6211,33.582,33.6211,50415.0
2016-12-16 14:25:00,42.93,42.95,42.9,42.94,71114.0,33.6211,33.6368,33.5976,33.629,71114.0
2016-12-16 14:30:00,42.94,42.95,42.91,42.93,66167.0,33.629,33.6368,33.6055,33.6211,66167.0
2016-12-16 14:35:00,42.93,42.97,42.92,42.94,125663.0,33.6211,33.6524,33.6133,33.629,125663.0
2016-12-16 14:40:00,42.94,42.98,42.94,42.96,110759.0,33.629,33.6603,33.629,33.6446,110759.0
2016-12-16 14:45:00,42.96,43.02,42.96,42.98,83408.0,33.6446,33.6916,33.6446,33.6603,83408.0
2016-12-16 14:50:00,42.97,43.01,42.94,42.96,55395.0,33.6524,33.6838,33.629,33.6446,55395.0
2016-12-16 14:55:00,42.97,43.0,42.96,42.98,55541.0,33.6524,33.6759,33.6446,33.6603,55541.0
2016-12-16 15:00:00,42.98,42.99,42.88,42.89,108977.0,33.6603,33.6681,33.582,33.5898,108977.0
2016-12-16 15:05:00,42.89,42.92,42.85,42.86,71064.0,33.5898,33.6133,33.5585,33.5663,71064.0
2016-12-16 15:10:00,42.87,42.87,42.82,42.86,86121.0,33.5741,33.5741,33.535,33.5663,86121.0
2016-12-16 15:15:00,42.86,42.87,42.81,42.84,94385.0,33.5663,33.5741,33.5271,33.5506,94385.0
2016-12-16 15:20:00,42.84,42.85,42.75,42.79,171194.0,33.5506,33.5585,33.4802,33.5115,171194.0
2016-12-16 15:25:00,42.79,42.79,42.72,42.76,200237.0,33.5115,33.5115,33.4567,33.488,200237.0
2016-12-16 15:30:00,42.76,42.79,42.74,42.75,120761.0,33.488,33.5115,33.4723,33.4802,120761.0
2016-12-16 15:35:00,42.75,42.76,42.69,42.72,154644.0,33.4802,33.488,33.4332,33.4567,154644.0
2016-12-16 15:40:00,42.71,42.73,42.66,42.68,223043.0,33.4488,33.4645,33.4097,33.4253,223043.0
2016-12-16 15:45:00,42.68,42.78,42.67,42.76,239533.0,33.4253,33.5036,33.4175,33.488,239533.0
2016-12-16 15:50:00,42.76,42.77,42.71,42.73,250087.0,33.488,33.4958,33.4488,33.4645,250087.0
2016-12-16 15:55:00,42.73,42.73,42.64,42.72,622520.0,33.4645,33.4645,33.394,33.4567,622520.0
2016-12-19 09:30:00,42.66,42.77,42.56,42.72,296610.0,33.4097,33.4958,33.3314,33.4567,296610.0
2016-12-19 09:35:00,42.72,42.79,42.61,42.78,239160.0,33.4567,33.5115,33.3705,33.5036,239160.0
2016-12-19 09:40:00,42.78,42.79,42.5,42.55,146338.0,33.5036,33.5115,33.2844,33.3235,146338.0
2016-12-19 09:45:00,42.56,42.64,42.52,42.56,103128.0,33.3314,33.394,33.3,33.3314,103128.0
2016-12-19 09:50:00,42.56,42.62,42.52,42.53,160017.0,33.3314,33.3783,33.3,33.3079,160017.0
2016-12-19 09:55:00,42.52,42.53,42.41,42.5,131275.0,33.3,33.3079,33.2139,33.2844,131275.0
2016-12-19 10:00:00,42.49,42.54,42.43,42.52,70281.0,33.2765,33.3157,33.2295,33.3,70281.0
2016-12-19 10:05:00,42.52,42.55,42.49,42.53,58802.0,33.3,33.3235,33.2765,33.3079,58802.0
2016-12-19 10:10:00,42.53,42.69,42.53,42.6,95788.0,33.3079,33.4332,33.3079,33.3627,95788.0
2016-12-19 10:15:00,42.6,42.61,42.55,42.58,160636.0,33.3627,33.3705,33.3235,33.347,160636.0
2016-12-19 10:20:00,42.57,42.74,42.56,42.73,144426.0,33.3392,33.4723,33.3314,33.4645,144426.0
2016-12-19 10:25:00,42.73,42.79,42.71,42.76,73410.0,33.4645,33.5115,33.4488,33.488,73410.0
2016-12-19 10:30:00,42.77,42.78,42.72,42.74,189639.0,33.4958,33.5036,33.4567,33.4723,189639.0
2016-12-19 10:35:00,42.74,42.81,42.69,42.7,159064.0,33.4723,33.5271,33.4332,33.441,159064.0
2016-12-19 10:40:00,42.7,42.73,42.65,42.65,155726.0,33.441,33.4645,33.4018,33.4018,155726.0
2016-12-19 10:45:00,42.65,42.65,42.6,42.63,71470.0,33.4018,33.4018,33.3627,33.3862,71470.0
2016-12-19 10:50:00,42.63,42.74,42.63,42.74,81296.0,33.3862,33.4723,33.3862,33.4723,81296.0
2016-12-19 10:55:00,42.74,42.75,42.7,42.75,204064.0,33.4723,33.4802,33.441,33.4802,204064.0
2016-12-19 11:00:00,42.75,42.75,42.7,42.71,73396.0,33.4802,33.4802,33.441,33.4488,73396.0
2016-12-19 11:05:00,42.72,42.72,42.6,42.63,103673.0,33.4567,33.4567,33.3627,33.3862,103673.0
2016-12-19 11:10:00,42.63,42.65,42.57,42.59,61583.0,33.3862,33.4018,33.3392,33.3548,61583.0
2016-12-19 11:15:00,42.59,42.61,42.51,42.54,71573.0,33.3548,33.3705,33.2922,33.3157,71573.0
2016-12-19 11:20:00,42.54,42.55,42.48,42.5,53743.0,33.3157,33.3235,33.2687,33.2844,53743.0
2016-12-19 11:25:00,42.5,42.51,42.36,42.4,142413.0,33.2844,33.2922,33.1747,33.206,142413.0
2016-12-19 11:30:00,42.4,42.43,42.38,42.41,54248.0,33.206,33.2295,33.1904,33.2139,54248.0
2016-12-19 11:35:00,42.41,42.46,42.41,42.43,540514.0,33.2139,33.253,33.2139,33.2295,540514.0
2016-12-19 11:40:00,42.44,42.44,42.3,42.34,77621.0,33.2374,33.2374,33.1277,33.1591,77621.0
2016-12-19 11:45:00,42.34,42.36,42.32,42.33,48025.0,33.1591,33.1747,33.1434,33.1512,48025.0
2016-12-19 11:50:00,42.34,42.39,42.26,42.26,116066.0,33.1591,33.1982,33.0964,33.0964,116066.0
2016-12-19 11:55:00,42.27,42.28,42.16,42.16,131523.0,33.1042,33.1121,33.0181,33.0181,131523.0
2016-12-19 12:00:00,42.17,42.21,42.14,42.16,58690.0,33.0259,33.0572,33.0024,33.0181,58690.0
2016-12-19 12:05:00,42.17,42.25,42.16,42.25,363724.0,33.0259,33.0886,33.0181,33.0886,363724.0
2016-12-19 12:10:00,42.25,42.27,42.2,42.23,134882.0,33.0886,33.1042,33.0494,33.0729,134882.0
2016-12-19 12:15:00,42.24,42.27,42.23,42.24,129019.0,33.0807,33.1042,33.0729,33.0807,129019.0
2016-12-19 12:20:00,42.24,42.3,42.24,42.29,126773.0,33.0807,33.1277,33.0807,33.1199,126773.0
2016-12-19 12:25:00,42.29,42.31,42.25,42.27,135153.0,33.1199,33.1356,33.0886,33.1042,135153.0
2016-12-19 12:30:00,42.27,42.29,42.24,42.26,97756.0,33.1042,33.1199,33.0807,33.0964,97756.0
2016-12-19 12:35:00,42.26,42.3,42.25,42.29,55945.0,33.0964,33.1277,33.0886,33.1199,55945.0
2016-12-19 12:40:00,42.28,42.3,42.25,42.3,46245.0,33.1121,33.1277,33.0886,33.1277,46245.0
2016-12-19 12:45:00,42.29,42.29,42.21,42.23,81942.0,33.1199,33.1199,33.0572,33.0729,81942.0
2016-12-19 12:50:00,42.23,42.25,42.22,42.23,63937.0,33.0729,33.0886,33.0651,33.0729,63937.0
2016-12-19 12:55:00,42.24,42.25,42.21,42.22,73236.0,33.0807,33.0886,33.0572,33.0651,73236.0
2016-12-19 13:00:00,42.23,42.26,42.22,42.25,72106.0,33.0729,33.0964,33.0651,33.0886,72106.0
2016-12-19 13:05:00,42.24,42.27,42.24,42.27,32614.0,33.0807,33.1042,33.0807,33.1042,32614.0
2016-12-19 13:10:00,42.27,42.27,42.22,42.23,73802.0,33.1042,33.1042,33.0651,33.0729,73802.0
2016-12-19 13:15:00,42.23,42.25,42.22,42.24,53363.0,33.0729,33.0886,33.0651,33.0807,53363.0
2016-12-19 13:20:00,42.25,42.25,42.2,42.25,50550.0,33.0886,33.0886,33.0494,33.0886,50550.0
2016-12-19 13:25:00,42.25,42.25,42.19,42.25,157815.0,33.0886,33.0886,33.0416,33.0886,157815.0
2016-12-19 13:30:00,42.25,42.31,42.24,42.3,206522.0,33.0886,33.1356,33.0807,33.1277,206522.0
2016-12-19 13:35:00,42.3,42.36,42.29,42.34,198114.0,33.1277,33.1747,33.1199,33.1591,198114.0
2016-12-19 13:40:00,42.34,42.4,42.32,42.4,116494.0,33.1591,33.206,33.1434,33.206,116494.0
2016-12-19 13:45:00,42.4,42.41,42.37,42.38,164089.0,33.206,33.2139,33.1825,33.1904,164089.0
2016-12-19 13:50:00,42.38,42.47,42.36,42.45,95017.0,33.1904,33.2609,33.1747,33.2452,95017.0
2016-12-19 13:55:00,42.45,42.54,42.45,42.53,75888.0,33.2452,33.3157,33.2452,33.3079,75888.0
2016-12-19 14:00:00,42.53,42.53,42.46,42.49,67493.0,33.3079,33.3079,33.253,33.2765,67493.0
2016-12-19 14:05:00,42.49,42.58,42.48,42.58,176618.0,33.2765,33.347,33.2687,33.347,176618.0
2016-12-19 14:10:00,42.57,42.7,42.57,42.67,133589.0,33.3392,33.441,33.3392,33.4175,133589.0
2016-12-19 14:15:00,42.68,42.7,42.65,42.69,176095.0,33.4253,33.441,33.4018,33.4332,176095.0
2016-12-19 14:20:00,42.7,42.8,42.69,42.78,246038.0,33.441,33.5193,33.4332,33.5036,246038.0
2016-12-19 14:25:00,42.78,42.86,42.77,42.86,177624.0,33.5036,33.5663,33.4958,33.5663,177624.0
2016-12-19 14:30:00,42.86,42.86,42.74,42.76,116829.0,33.5663,33.5663,33.4723,33.488,116829.0
2016-12-19 14:35:00,42.77,42.8,42.74,42.74,242204.0,33.4958,33.5193,33.4723,33.4723,242204.0
2016-12-19 14:40:00,42.73,42.77,42.72,42.77,95310.0,33.4645,33.4958,33.4567,33.4958,95310.0
2016-12-19 14:45:00,42.77,42.77,42.7,42.7,76375.0,33.4958,33.4958,33.441,33.441,76375.0
2016-12-19 14:50:00,42.71,42.76,42.7,42.74,40778.0,33.4488,33.488,33.441,33.4723,40778.0
2016-12-19 14:55:00,42.74,42.75,42.68,42.7,66256.0,33.4723,33.4802,33.4253,33.441,66256.0
2016-12-19 15:00:00,42.69,42.7,42.62,42.64,108116.0,33.4332,33.441,33.3783,33.394,108116.0
2016-12-19 15:05:00,42.65,42.65,42.59,42.62,97624.0,33.4018,33.4018,33.3548,33.3783,97624.0
2016-12-19 15:10:00,42.61,42.63,42.6,42.62,75526.0,33.3705,33.3862,33.3627,33.3783,75526.0
2016-12-19 15:15:00,42.62,42.63,42.56,42.57,285264.0,33.3783,33.3862,33.3314,33.3392,285264.0
2016-12-19 15:20:00,42.57,42.58,42.51,42.57,108355.0,33.3392,33.347,33.2922,33.3392,108355.0
2016-12-19 15:25:00,42.57,42.74,42.55,42.73,400867.0,33.3392,33.4723,33.3235,33.4645,400867.0
2016-12-19 15:30:00,42.73,42.75,42.68,42.73,257283.0,33.4645,33.4802,33.4253,33.4645,257283.0
2016-12-19 15:35:00,42.73,42.74,42.67,42.68,211176.0,33.4645,33.4723,33.4175,33.4253,211176.0
2016-12-19 15:40:00,42.68,42.75,42.65,42.74,167447.0,33.4253,33.4802,33.4018,33.4723,167447.0
2016-12-19 15:45:00,42.74,42.78,42.71,42.72,326112.0,33.4723,33.5036,33.4488,33.4567,326112.0
2016-12-19 15:50:00,42.72,42.78,42.71,42.78,296403.0,33.4567,33.5036,33.4488,33.5036,296403.0
2016-12-19 15:55:00,42.77,42.84,42.76,42.83,572527.0,33.4958,33.5506,33.488,33.5428,572527.0
2016-12-20 09:30:00,43.13,43.39,43.13,43.28,278406.0,33.7778,33.9814,33.7778,33.8952,278406.0
2016-12-20 09:35:00,43.29,43.42,43.28,43.39,200192.0,33.9031,34.0049,33.8952,33.9814,200192.0
2016-12-20 09:40:00,43.4,43.4,43.26,43.3,80115.0,33.9892,33.9892,33.8796,33.9109,80115.0
2016-12-20 09:45:00,43.31,43.39,43.3,43.38,108294.0,33.9187,33.9814,33.9109,33.9735,108294.0
2016-12-20 09:50:00,43.38,43.39,43.3,43.31,101822.0,33.9735,33.9814,33.9109,33.9187,101822.0
2016-12-20 09:55:00,43.32,43.44,43.31,43.44,87992.0,33.9266,34.0205,33.9187,34.0205,87992.0
2016-12-20 10:00:00,43.42,43.48,43.39,43.45,107712.0,34.0049,34.0519,33.9814,34.0284,107712.0
2016-12-20 10:05:00,43.46,43.48,43.39,43.45,179226.0,34.0362,34.0519,33.9814,34.0284,179226.0
2016-12-20 10:10:00,43.45,43.45,43.41,43.43,92465.0,34.0284,34.0284,33.997,34.0127,92465.0
2016-12-20 10:15:00,43.44,43.45,43.36,43.45,87093.0,34.0205,34.0284,33.9579,34.0284,87093.0
2016-12-20 10:20:00,43.45,43.48,43.44,43.45,169647.0,34.0284,34.0519,34.0205,34.0284,169647.0
2016-12-20 10:25:00,43.46,43.49,43.42,43.45,70902.0,34.0362,34.0597,34.0049,34.0284,70902.0
2016-12-20 10:30:00,43.44,43.48,43.39,43.39,76003.0,34.0205,34.0519,33.9814,33.9814,76003.0
2016-12-20 10:35:00,43.4,43.48,43.39,43.48,51402.0,33.9892,34.0519,33.9814,34.0519,51402.0
2016-12-20 10:40:00,43.48,43.53,43.46,43.52,103315.0,34.0519,34.091,34.0362,34.0832,103315.0
2016-12-20 10:45:00,43.52,43.58,43.52,43.56,88540.0,34.0832,34.1302,34.0832,34.1145,88540.0
2016-12-20 10:50:00,43.56,43.56,43.5,43.54,64952.0,34.1145,34.1145,34.0675,34.0988,64952.0
2016-12-20 10:55:00,43.54,43.55,43.48,43.49,81755.0,34.0988,34.1067,34.0519,34.0597,81755.0
2016-12-20 11:00:00,43.49,43.5,43.41,43.45,95700.0,34.0597,34.0675,33.997,34.0284,95700.0
2016-12-20 11:05:00,43.45,43.45,43.39,43.44,70794.0,34.0284,34.0284,33.9814,34.0205,70794.0
2016-12-20 11:10:00,43.44,43.48,43.41,43.44,75828.0,34.0205,34.0519,33.997,34.0205,75828.0
2016-12-20 11:15:00,43.44,43.47,43.42,43.45,65369.0,34.0205,34.044,34.0049,34.0284,65369.0
2016-12-20 11:20:00,43.44,43.52,43.38,43.5,193503.0,34.0205,34.0832,33.9735,34.0675,193503.0
2016-12-20 11:25:00,43.5,43.52,43.44,43.44,142742.0,34.0675,34.0832,34.0205,34.0205,142742.0
2016-12-20 11:30:00,43.44,43.44,43.33,43.37,116296.0,34.0205,34.0205,33.9344,33.9657,116296.0
2016-12-20 11:35:00,43.36,43.36,43.27,43.3,66372.0,33.9579,33.9579,33.8874,33.9109,66372.0
2016-12-20 11:40:00,43.29,43.35,43.25,43.34,105771.0,33.9031,33.95,33.8717,33.9422,105771.0
2016-12-20 11:45:00,43.34,43.38,43.32,43.37,84341.0,33.9422,33.9735,33.9266,33.9657,84341.0
2016-12-20 11:50:00,43.37,43.38,43.31,43.35,87349.0,33.9657,33.9735,33.9187,33.95,87349.0
2016-12-20 11:55:00,43.34,43.36,43.3,43.36,73248.0,33.9422,33.9579,33.9109,33.9579,73248.0
2016-12-20 12:00:00,43.37,43.37,43.3,43.33,109790.0,33.9657,33.9657,33.9109,33.9344,109790.0
2016-12-20 12:05:00,43.33,43.34,43.25,43.25,47096.0,33.9344,33.9422,33.8717,33.8717,47096.0
2016-12-20 12:10:00,43.25,43.35,43.25,43.34,83530.0,33.8717,33.95,33.8717,33.9422,83530.0
2016-12-20 12:15:00,43.35,43.38,43.32,43.33,50027.0,33.95,33.9735,33.9266,33.9344,50027.0
2016-12-20 12:20:00,43.33,43.4,43.32,43.37,65945.0,33.9344,33.9892,33.9266,33.9657,65945.0
2016-12-20 12:25:00,43.37,43.4,43.3,43.31,52864.0,33.9657,33.9892,33.9109,33.9187,52864.0
2016-12-20 12:30:00,43.31,43.34,43.29,43.33,49226.0,33.9187,33.9422,33.9031,33.9344,49226.0
2016-12-20 12:35:00,43.33,43.35,43.3,43.31,62608.0,33.9344,33.95,33.9109,33.9187,62608.0
2016-12-20 12:40:00,43.31,43.33,43.29,43.32,72031.0,33.9187,33.9344,33.9031,33.9266,72031.0
2016-12-20 12:45:00,43.33,43.33,43.3,43.32,43200.0,33.9344,33.9344,33.9109,33.9266,43200.0
2016-12-20 12:50:00,43.32,43.34,43.3,43.33,60581.0,33.9266,33.9422,33.9109,33.9344,60581.0
2016-12-20 12:55:00,43.32,43.36,43.32,43.33,42407.0,33.9266,33.9579,33.9266,33.9344,42407.0
2016-12-20 13:00:00,43.32,43.39,43.32,43.38,54338.0,33.9266,33.9814,33.9266,33.9735,54338.0
2016-12-20 13:05:00,43.38,43.39,43.36,43.38,43608.0,33.9735,33.9814,33.9579,33.9735,43608.0
2016-12-20 13:10:00,43.38,43.4,43.36,43.37,57221.0,33.9735,33.9892,33.9579,33.9657,57221.0
2016-12-20 13:15:00,43.37,43.4,43.34,43.35,73856.0,33.9657,33.9892,33.9422,33.95,73856.0
2016-12-20 13:20:00,43.35,43.41,43.35,43.41,36748.0,33.95,33.997,33.95,33.997,36748.0
2016-12-20 13:25:00,43.41,43.42,43.38,43.4,58568.0,33.997,34.0049,33.9735,33.9892,58568.0
2016-12-20 13:30:00,43.41,43.45,43.41,43.41,59652.0,33.997,34.0284,33.997,33.997,59652.0
2016-12-20 13:35:00,43.4,43.41,43.37,43.39,62248.0,33.9892,33.997,33.9657,33.9814,62248.0
2016-12-20 13:40:00,43.39,43.39,43.35,43.36,46452.0,33.9814,33.9814,33.95,33.9579,46452.0
2016-12-20 13:45:00,43.36,43.41,43.35,43.39,63225.0,33.9579,33.997,33.95,33.9814,63225.0
2016-12-20 13:50:00,43.38,43.42,43.37,43.41,87133.0,33.9735,34.0049,33.9657,33.997,87133.0
2016-12-20 13:55:00,43.41,43.45,43.39,43.44,125053.0,33.997,34.0284,33.9814,34.0205,125053.0
2016-12-20 14:00:00,43.44,43.45,43.4,43.42,76276.0,34.0205,34.0284,33.9892,34.0049,76276.0
2016-12-20 14:05:00,43.43,43.45,43.4,43.41,66704.0,34.0127,34.0284,33.9892,33.997,66704.0
2016-12-20 14:10:00,43.41,43.44,43.39,43.42,109214.0,33.997,34.0205,33.9814,34.0049,109214.0
2016-12-20 14:15:00,43.42,43.47,43.4,43.45,47809.0,34.0049,34.044,33.9892,34.0284,47809.0
2016-12-20 14:20:00,43.45,43.46,43.43,43.45,63353.0,34.0284,34.0362,34.0127,34.0284,63353.0
2016-12-20 14:25:00,43.45,43.46,43.43,43.44,70700.0,34.0284,34.0362,34.0127,34.0205,70700.0
2016-12-20 14:30:00,43.45,43.47,43.41,43.41,109900.0,34.0284,34.044,33.997,33.997,109900.0
2016-12-20 14:35:00,43.41,43.42,43.39,43.41,104863.0,33.997,34.0049,33.9814,33.997,104863.0
2016-12-20 14:40:00,43.42,43.45,43.41,43.43,102043.0,34.0049,34.0284,33.997,34.0127,102043.0
2016-12-20 14:45:00,43.42,43.46,43.41,43.44,61991.0,34.0049,34.0362,33.997,34.0205,61991.0
2016-12-20 14:50:00,43.44,43.47,43.42,43.43,83773.0,34.0205,34.044,34.0049,34.0127,83773.0
2016-12-20 14:55:00,43.42,43.45,43.39,43.44,67393.0,34.0049,34.0284,33.9814,34.0205,67393.0
2016-12-20 15:00:00,43.44,43.45,43.4,43.41,111987.0,34.0205,34.0284,33.9892,33.997,111987.0
2016-12-20 15:05:00,43.41,43.44,43.4,43.44,78716.0,33.997,34.0205,33.9892,34.0205,78716.0
2016-12-20 15:10:00,43.44,43.44,43.38,43.38,68820.0,34.0205,34.0205,33.9735,33.9735,68820.0
2016-12-20 15:15:00,43.39,43.44,43.39,43.43,62693.0,33.9814,34.0205,33.9814,34.0127,62693.0
2016-12-20 15:20:00,43.43,43.45,43.39,43.42,88730.0,34.0127,34.0284,33.9814,34.0049,88730.0
2016-12-20 15:25:00,43.41,43.48,43.4,43.46,149372.0,33.997,34.0519,33.9892,34.0362,149372.0
2016-12-20 15:30:00,43.46,43.47,43.42,43.47,179491.0,34.0362,34.044,34.0049,34.044,179491.0
2016-12-20 15:35:00,43.47,43.51,43.47,43.5,231629.0,34.044,34.0754,34.044,34.0675,231629.0
2016-12-20 15:40:00,43.5,43.5,43.46,43.48,81404.0,34.0675,34.0675,34.0362,34.0519,81404.0
2016-12-20 15:45:00,43.48,43.51,43.47,43.49,160825.0,34.0519,34.0754,34.044,34.0597,160825.0
2016-12-20 15:50:00,43.49,43.51,43.46,43.49,164308.0,34.0597,34.0754,34.0362,34.0597,164308.0
2016-12-20 15:55:00,43.49,43.5,43.47,43.5,395632.0,34.0597,34.0675,34.044,34.0675,395632.0
2016-12-21 09:30:00,43.64,43.66,43.38,43.42,369414.0,34.1772,34.1928,33.9735,34.0049,369414.0
2016-12-21 09:35:00,43.43,43.48,43.28,43.32,196643.0,34.0127,34.0519,33.8952,33.9266,196643.0
2016-12-21 09:40:00,43.31,43.48,43.31,43.47,326182.0,33.9187,34.0519,33.9187,34.044,326182.0
2016-12-21 09:45:00,43.48,43.53,43.39,43.43,249360.0,34.0519,34.091,33.9814,34.0127,249360.0
2016-12-21 09:50:00,43.44,43.48,43.39,43.4,77356.0,34.0205,34.0519,33.9814,33.9892,77356.0
2016-12-21 09:55:00,43.4,43.46,43.39,43.44,59684.0,33.9892,34.0362,33.9814,34.0205,59684.0
2016-12-21 10:00:00,43.44,43.44,43.38,43.39,106422.0,34.0205,34.0205,33.9735,33.9814,106422.0
2016-12-21 10:05:00,43.4,43.48,43.37,43.47,64917.0,33.9892,34.0519,33.9657,34.044,64917.0
2016-12-21 10:10:00,43.47,43.5,43.41,43.5,54216.0,34.044,34.0675,33.997,34.0675,54216.0
2016-12-21 10:15:00,43.49,43.51,43.47,43.5,108538.0,34.0597,34.0754,34.044,34.0675,108538.0
2016-12-21 10:20:00,43.5,43.51,43.45,43.47,56975.0,34.0675,34.0754,34.0284,34.044,56975.0
2016-12-21 10:25:00,43.47,43.48,43.44,43.45,55344.0,34.044,34.0519,34.0205,34.0284,55344.0
2016-12-21 10:30:00,43.45,43.45,43.37,43.4,81455.0,34.0284,34.0284,33.9657,33.9892,81455.0
2016-12-21 10:35:00,43.39,43.46,43.39,43.44,76872.0,33.9814,34.0362,33.9814,34.0205,76872.0
2016-12-21 10:40:00,43.43,43.45,43.39,43.39,56383.0,34.0127,34.0284,33.9814,33.9814,56383.0
2016-12-21 10:45:00,43.38,43.43,43.38,43.41,56825.0,33.9735,34.0127,33.9735,33.997,56825.0
2016-12-21 10:50:00,43.4,43.41,43.35,43.38,51294.0,33.9892,33.997,33.95,33.9735,51294.0
2016-12-21 10:55:00,43.38,43.41,43.35,43.36,46463.0,33.9735,33.997,33.95,33.9579,46463.0
2016-12-21 11:00:00,43.36,43.39,43.32,43.39,72805.0,33.9579,33.9814,33.9266,33.9814,72805.0
2016-12-21 11:05:00,43.39,43.44,43.37,43.43,76759.0,33.9814,34.0205,33.9657,34.0127,76759.0
2016-12-21 11:10:00,43.44,43.48,43.43,43.43,56713.0,34.0205,34.0519,34.0127,34.0127,56713.0
2016-12-21 11:15:00,43.43,43.46,43.41,43.46,63755.0,34.0127,34.0362,33.997,34.0362,63755.0
2016-12-21 11:20:00,43.47,43.5,43.46,43.48,71665.0,34.044,34.0675,34.0362,34.0519,71665.0
2016-12-21 11:25:00,43.5,43.51,43.45,43.47,88472.0,34.0675,34.0754,34.0284,34.044,88472.0
2016-12-21 11:30:00,43.48,43.5,43.45,43.47,134855.0,34.0519,34.0675,34.0284,34.044,134855.0
2016-12-21 11:35:00,43.47,43.51,43.43,43.5,142173.0,34.044,34.0754,34.0127,34.0675,142173.0
2016-12-21 11:40:00,43.49,43.52,43.45,43.45,93113.0,34.0597,34.0832,34.0284,34.0284,93113.0
2016-12-21 11:45:00,43.45,43.47,43.44,43.45,52836.0,34.0284,34.044,34.0205,34.0284,52836.0
2016-12-21 11:50:00,43.45,43.46,43.41,43.41,80970.0,34.0284,34.0362,33.997,33.997,80970.0
2016-12-21 11:55:00,43.42,43.42,43.39,43.4,45488.0,34.0049,34.0049,33.9814,33.9892,45488.0
2016-12-21 12:00:00,43.39,43.42,43.36,43.38,37297.0,33.9814,34.0049,33.9579,33.9735,37297.0
2016-12-21 12:05:00,43.38,43.38,43.34,43.36,44248.0,33.9735,33.9735,33.9422,33.9579,44248.0
2016-12-21 12:10:00,43.36,43.4,43.33,43.39,47100.0,33.9579,33.9892,33.9344,33.9814,47100.0
2016-12-21 12:15:00,43.38,43.39,43.36,43.36,32063.0,33.9735,33.9814,33.9579,33.9579,32063.0
2016-12-21 12:20:00,43.36,43.41,43.36,43.41,44134.0,33.9579,33.997,33.9579,33.997,44134.0
2016-12-21 12:25:00,43.41,43.44,43.39,43.44,38055.0,33.997,34.0205,33.9814,34.0205,38055.0
2016-12-21 12:30:00,43.43,43.46,43.41,43.44,42299.0,34.0127,34.0362,33.997,34.0205,42299.0
2016-12-21 12:35:00,43.44,43.46,43.43,43.43,32238.0,34.0205,34.0362,34.0127,34.0127,32238.0
2016-12-21 12:40:00,43.43,43.48,43.43,43.44,39437.0,34.0127,34.0519,34.0127,34.0205,39437.0
2016-12-21 12:45:00,43.44,43.47,43.43,43.46,62211.0,34.0205,34.044,34.0127,34.0362,62211.0
2016-12-21 12:50:00,43.46,43.47,43.44,43.44,66391.0,34.0362,34.044,34.0205,34.0205,66391.0
2016-12-21 12:55:00,43.44,43.46,43.42,43.42,35408.0,34.0205,34.0362,34.0049,34.0049,35408.0
2016-12-21 13:00:00,43.42,43.44,43.42,43.42,38812.0,34.0049,34.0205,34.0049,34.0049,38812.0
2016-12-21 13:05:00,43.42,43.43,43.39,43.42,43146.0,34.0049,34.0127,33.9814,34.0049,43146.0
2016-12-21 13:10:00,43.43,43.44,43.4,43.41,44781.0,34.0127,34.0205,33.9892,33.997,44781.0
2016-12-21 13:15:00,43.41,43.42,43.39,43.41,59434.0,33.997,34.0049,33.9814,33.997,59434.0
2016-12-21 13:20:00,43.41,43.42,43.4,43.41,32762.0,33.997,34.0049,33.9892,33.997,32762.0
2016-12-21 13:25:00,43.41,43.46,43.4,43.45,54973.0,33.997,34.0362,33.9892,34.0284,54973.0
2016-12-21 13:30:00,43.45,43.46,43.41,43.43,33223.0,34.0284,34.0362,33.997,34.0127,33223.0
2016-12-21 13:35:00,43.42,43.44,43.42,43.43,35738.0,34.0049,34.0205,34.0049,34.0127,35738.0
2016-12-21 13:40:00,43.43,43.44,43.42,43.43,35811.0,34.0127,34.0205,34.0049,34.0127,35811.0
2016-12-21 13:45:00,43.43,43.43,43.39,43.41,40720.0,34.0127,34.0127,33.9814,33.997,40720.0
2016-12-21 13:50:00,43.42,43.43,43.37,43.37,38164.0,34.0049,34.0127,33.9657,33.9657,38164.0
2016-12-21 13:55:00,43.37,43.38,43.3,43.32,58431.0,33.9657,33.9735,33.9109,33.9266,58431.0
2016-12-21 14:00:00,43.33,43.35,43.3,43.31,39758.0,33.9344,33.95,33.9109,33.9187,39758.0
2016-12-21 14:05:00,43.31,43.37,43.3,43.36,54954.0,33.9187,33.9657,33.9109,33.9579,54954.0
2016-12-21 14:10:00,43.36,43.42,43.36,43.39,51455.0,33.9579,34.0049,33.9579,33.9814,51455.0
2016-12-21 14:15:00,43.39,43.42,43.39,43.41,50546.0,33.9814,34.0049,33.9814,33.997,50546.0
2016-12-21 14:20:00,43.41,43.44,43.4,43.42,43504.0,33.997,34.0205,33.9892,34.0049,43504.0
2016-12-21 14:25:00,43.42,43.45,43.41,43.42,57720.0,34.0049,34.0284,33.997,34.0049,57720.0
2016-12-21 14:30:00,43.43,43.43,43.38,43.39,38428.0,34.0127,34.0127,33.9735,33.9814,38428.0
2016-12-21 14:35:00,43.39,43.42,43.38,43.4,59553.0,33.9814,34.0049,33.9735,33.9892,59553.0
2016-12-21 14:40:00,43.41,43.42,43.39,43.4,59447.0,33.997,34.0049,33.9814,33.9892,59447.0
2016-12-21 14:45:00,43.39,43.41,43.36,43.39,58190.0,33.9814,33.997,33.9579,33.9814,58190.0
2016-12-21 14:50:00,43.39,43.41,43.38,43.4,50331.0,33.9814,33.997,33.9735,33.9892,50331.0
2016-12-21 14:55:00,43.4,43.41,43.39,43.41,55673.0,33.9892,33.997,33.9814,33.997,55673.0
2016-12-21 15:00:00,43.4,43.45,43.4,43.41,87468.0,33.9892,34.0284,33.9892,33.997,87468.0
2016-12-21 15:05:00,43.41,43.45,43.4,43.4,71703.0,33.997,34.0284,33.9892,33.9892,71703.0
2016-12-21 15:10:00,43.4,43.44,43.39,43.42,69550.0,33.9892,34.0205,33.9814,34.0049,69550.0
2016-12-21 15:15:00,43.42,43.43,43.39,43.41,44327.0,34.0049,34.0127,33.9814,33.997,44327.0
2016-12-21 15:20:00,43.42,43.44,43.4,43.42,48841.0,34.0049,34.0205,33.9892,34.0049,48841.0
2016-12-21 15:25:00,43.42,43.46,43.41,43.44,89239.0,34.0049,34.0362,33.997,34.0205,89239.0
2016-12-21 15:30:00,43.43,43.43,43.38,43.41,118647.0,34.0127,34.0127,33.9735,33.997,118647.0
2016-12-21 15:35:00,43.41,43.46,43.39,43.45,97773.0,33.997,34.0362,33.9814,34.0284,97773.0
2016-12-21 15:40:00,43.44,43.47,43.43,43.46,101298.0,34.0205,34.044,34.0127,34.0362,101298.0
2016-12-21 15:45:00,43.47,43.47,43.44,43.44,140315.0,34.044,34.044,34.0205,34.0205,140315.0
2016-12-21 15:50:00,43.44,43.45,43.4,43.41,137575.0,34.0205,34.0284,33.9892,33.997,137575.0
2016-12-21 15:55:00,43.41,43.41,43.37,43.37,284535.0,33.997,33.997,33.9657,33.9657,284535.0
2016-12-22 09:30:00,43.3,43.3,43.0,43.11,185750.0,33.9109,33.9109,33.6759,33.7621,185750.0
2016-12-22 09:35:00,43.1,43.24,43.08,43.19,81077.0,33.7543,33.8639,33.7386,33.8247,81077.0
2016-12-22 09:40:00,43.19,43.34,43.17,43.28,117820.0,33.8247,33.9422,33.8091,33.8952,117820.0
2016-12-22 09:45:00,43.28,43.32,43.25,43.27,141781.0,33.8952,33.9266,33.8717,33.8874,141781.0
2016-12-22 09:50:00,43.27,43.33,43.24,43.31,98275.0,33.8874,33.9344,33.8639,33.9187,98275.0
2016-12-22 09:55:00,43.31,43.39,43.28,43.37,85669.0,33.9187,33.9814,33.8952,33.9657,85669.0
2016-12-22 10:00:00,43.36,43.37,43.3,43.3,78283.0,33.9579,33.9657,33.9109,33.9109,78283.0
2016-12-22 10:05:00,43.3,43.32,43.23,43.27,98091.0,33.9109,33.9266,33.8561,33.8874,98091.0
2016-12-22 10:10:00,43.27,43.34,43.25,43.33,74179.0,33.8874,33.9422,33.8717,33.9344,74179.0
2016-12-22 10:15:00,43.33,43.34,43.31,43.32,65166.0,33.9344,33.9422,33.9187,33.9266,65166.0
2016-12-22 10:20:00,43.32,43.32,43.21,43.21,58614.0,33.9266,33.9266,33.8404,33.8404,58614.0
2016-12-22 10:25:00,43.21,43.21,43.11,43.13,73035.0,33.8404,33.8404,33.7621,33.7778,73035.0
2016-12-22 10:30:00,43.14,43.24,43.14,43.21,56118.0,33.7856,33.8639,33.7856,33.8404,56118.0
2016-12-22 10:35:00,43.21,43.27,43.2,43.22,79581.0,33.8404,33.8874,33.8326,33.8482,79581.0
2016-12-22 10:40:00,43.22,43.23,43.16,43.18,77055.0,33.8482,33.8561,33.8012,33.8169,77055.0
2016-12-22 10:45:00,43.18,43.19,43.11,43.15,116491.0,33.8169,33.8247,33.7621,33.7934,116491.0
2016-12-22 10:50:00,43.14,43.14,43.08,43.09,134870.0,33.7856,33.7856,33.7386,33.7464,134870.0
2016-12-22 10:55:00,43.09,43.12,43.06,43.06,60078.0,33.7464,33.7699,33.7229,33.7229,60078.0
2016-12-22 11:00:00,43.07,43.12,43.07,43.09,56165.0,33.7308,33.7699,33.7308,33.7464,56165.0
2016-12-22 11:05:00,43.09,43.1,43.05,43.1,86813.0,33.7464,33.7543,33.7151,33.7543,86813.0
2016-12-22 11:10:00,43.1,43.13,43.08,43.12,41629.0,33.7543,33.7778,33.7386,33.7699,41629.0
2016-12-22 11:15:00,43.12,43.14,43.09,43.09,65288.0,33.7699,33.7856,33.7464,33.7464,65288.0
2016-12-22 11:20:00,43.1,43.14,43.05,43.05,48044.0,33.7543,33.7856,33.7151,33.7151,48044.0
2016-12-22 11:25:00,43.06,43.06,43.02,43.04,63472.0,33.7229,33.7229,33.6916,33.7073,63472.0
2016-12-22 11:30:00,43.05,43.07,43.02,43.05,96590.0,33.7151,33.7308,33.6916,33.7151,96590.0
2016-12-22 11:35:00,43.05,43.05,42.99,42.99,41771.0,33.7151,33.7151,33.6681,33.6681,41771.0
2016-12-22 11:40:00,42.99,43.02,42.96,43.02,69074.0,33.6681,33.6916,33.6446,33.6916,69074.0
2016-12-22 11:45:00,43.01,43.02,42.94,42.96,47538.0,33.6838,33.6916,33.629,33.6446,47538.0
2016-12-22 11:50:00,42.96,42.99,42.94,42.95,53265.0,33.6446,33.6681,33.629,33.6368,53265.0
2016-12-22 11:55:00,42.96,42.99,42.93,42.98,85953.0,33.6446,33.6681,33.6211,33.6603,85953.0
2016-12-22 12:00:00,42.98,43.0,42.97,43.0,51956.0,33.6603,33.6759,33.6524,33.6759,51956.0
2016-12-22 12:05:00,43.0,43.02,42.97,42.98,54456.0,33.6759,33.6916,33.6524,33.6603,54456.0
2016-12-22 12:10:00,42.98,42.99,42.95,42.98,37050.0,33.6603,33.6681,33.6368,33.6603,37050.0
2016-12-22 12:15:00,42.97,42.97,42.94,42.96,53035.0,33.6524,33.6524,33.629,33.6446,53035.0
2016-12-22 12:20:00,42.96,42.97,42.92,42.96,39625.0,33.6446,33.6524,33.6133,33.6446,39625.0
2016-12-22 12:25:00,42.96,42.98,42.93,42.98,41487.0,33.6446,33.6603,33.6211,33.6603,41487.0
2016-12-22 12:30:00,42.97,42.99,42.94,42.97,59583.0,33.6524,33.6681,33.629,33.6524,59583.0
2016-12-22 12:35:00,42.97,43.01,42.96,43.01,28362.0,33.6524,33.6838,33.6446,33.6838,28362.0
2016-12-22 12:40:00,43.01,43.02,42.99,43.01,63786.0,33.6838,33.6916,33.6681,33.6838,63786.0
2016-12-22 12:45:00,43.02,43.06,43.01,43.04,53352.0,33.6916,33.7229,33.6838,33.7073,53352.0
2016-12-22 12:50:00,43.04,43.04,42.99,43.01,37072.0,33.7073,33.7073,33.6681,33.6838,37072.0
2016-12-22 12:55:00,43.02,43.03,42.99,43.01,45022.0,33.6916,33.6994,33.6681,33.6838,45022.0
2016-12-22 13:00:00,43.0,43.04,42.99,43.04,38276.0,33.6759,33.7073,33.6681,33.7073,38276.0
2016-12-22 13:05:00,43.04,43.05,43.01,43.03,52013.0,33.7073,33.7151,33.6838,33.6994,52013.0
2016-12-22 13:10:00,43.02,43.06,43.01,43.04,58616.0,33.6916,33.7229,33.6838,33.7073,58616.0
2016-12-22 13:15:00,43.04,43.05,43.01,43.04,61248.0,33.7073,33.7151,33.6838,33.7073,61248.0
2016-12-22 13:20:00,43.05,43.06,43.01,43.02,37549.0,33.7151,33.7229,33.6838,33.6916,37549.0
2016-12-22 13:25:00,43.02,43.02,42.99,42.99,53403.0,33.6916,33.6916,33.6681,33.6681,53403.0
2016-12-22 13:30:00,43.0,43.01,42.98,42.99,54546.0,33.6759,33.6838,33.6603,33.6681,54546.0
2016-12-22 13:35:00,42.99,43.01,42.98,42.99,69030.0,33.6681,33.6838,33.6603,33.6681,69030.0
2016-12-22 13:40:00,42.98,43.03,42.98,43.01,164666.0,33.6603,33.6994,33.6603,33.6838,164666.0
2016-12-22 13:45:00,43.01,43.02,43.0,43.0,147038.0,33.6838,33.6916,33.6759,33.6759,147038.0
2016-12-22 13:50:00,43.0,43.01,42.98,43.0,81690.0,33.6759,33.6838,33.6603,33.6759,81690.0
2016-12-22 13:55:00,43.0,43.01,42.98,42.99,59902.0,33.6759,33.6838,33.6603,33.6681,59902.0
2016-12-22 14:00:00,42.99,43.03,42.98,43.01,138610.0,33.6681,33.6994,33.6603,33.6838,138610.0
2016-12-22 14:05:00,43.02,43.04,43.0,43.02,107887.0,33.6916,33.7073,33.6759,33.6916,107887.0
2016-12-22 14:10:00,43.02,43.02,43.0,43.01,136308.0,33.6916,33.6916,33.6759,33.6838,136308.0
2016-12-22 14:15:00,43.01,43.01,42.96,42.97,74682.0,33.6838,33.6838,33.6446,33.6524,74682.0
2016-12-22 14:20:00,42.98,42.98,42.95,42.96,44295.0,33.6603,33.6603,33.6368,33.6446,44295.0
2016-12-22 14:25:00,42.96,42.97,42.94,42.97,91406.0,33.6446,33.6524,33.629,33.6524,91406.0
2016-12-22 14:30:00,42.96,42.97,42.92,42.92,71670.0,33.6446,33.6524,33.6133,33.6133,71670.0
2016-12-22 14:35:00,42.92,42.94,42.91,42.92,58494.0,33.6133,33.629,33.6055,33.6133,58494.0
2016-12-22 14:40:00,42.92,42.93,42.9,42.92,52015.0,33.6133,33.6211,33.5976,33.6133,52015.0
2016-12-22 14:45:00,42.92,42.94,42.88,42.91,92059.0,33.6133,33.629,33.582,33.6055,92059.0
2016-12-22 14:50:00,42.92,42.92,42.88,42.9,108694.0,33.6133,33.6133,33.582,33.5976,108694.0
2016-12-22 14:55:00,42.9,42.91,42.88,42.88,38202.0,33.5976,33.6055,33.582,33.582,38202.0
2016-12-22 15:00:00,42.89,42.89,42.86,42.88,47522.0,33.5898,33.5898,33.5663,33.582,47522.0
2016-12-22 15:05:00,42.88,42.88,42.83,42.84,64672.0,33.582,33.582,33.5428,33.5506,64672.0
2016-12-22 15:10:00,42.84,42.84,42.79,42.8,121972.0,33.5506,33.5506,33.5115,33.5193,121972.0
2016-12-22 15:15:00,42.8,42.81,42.76,42.78,105772.0,33.5193,33.5271,33.488,33.5036,105772.0
2016-12-22 15:20:00,42.78,42.81,42.78,42.79,84567.0,33.5036,33.5271,33.5036,33.5115,84567.0
2016-12-22 15:25:00,42.79,42.84,42.77,42.8,102841.0,33.5115,33.5506,33.4958,33.5193,102841.0
2016-12-22 15:30:00,42.8,42.83,42.79,42.8,126132.0,33.5193,33.5428,33.5115,33.5193,126132.0
2016-12-22 15:35:00,42.8,42.85,42.8,42.84,132603.0,33.5193,33.5585,33.5193,33.5506,132603.0
2016-12-22 15:40:00,42.84,42.89,42.83,42.84,151642.0,33.5506,33.5898,33.5428,33.5506,151642.0
2016-12-22 15:45:00,42.83,42.9,42.83,42.86,183552.0,33.5428,33.5976,33.5428,33.5663,183552.0
2016-12-22 15:50:00,42.86,42.86,42.79,42.8,272822.0,33.5663,33.5663,33.5115,33.5193,272822.0
2016-12-22 15:55:00,42.8,42.82,42.76,42.8,520842.0,33.5193,33.535,33.488,33.5193,520842.0
2016-12-23 09:30:00,42.86,43.0,42.79,42.86,204994.0,33.5663,33.6759,33.5115,33.5663,204994.0
2016-12-23 09:35:00,42.82,42.84,42.75,42.8,65573.0,33.535,33.5506,33.4802,33.5193,65573.0
2016-12-23 09:40:00,42.79,42.87,42.77,42.8,67439.0,33.5115,33.5741,33.4958,33.5193,67439.0
2016-12-23 09:45:00,42.79,42.85,42.78,42.83,61300.0,33.5115,33.5585,33.5036,33.5428,61300.0
2016-12-23 09:50:00,42.83,42.96,42.83,42.92,142702.0,33.5428,33.6446,33.5428,33.6133,142702.0
2016-12-23 09:55:00,42.92,42.94,42.89,42.92,75634.0,33.6133,33.629,33.5898,33.6133,75634.0
2016-12-23 10:00:00,42.91,42.97,42.91,42.97,53905.0,33.6055,33.6524,33.6055,33.6524,53905.0
2016-12-23 10:05:00,42.97,42.99,42.95,42.97,40607.0,33.6524,33.6681,33.6368,33.6524,40607.0
2016-12-23 10:10:00,42.97,42.99,42.95,42.95,51569.0,33.6524,33.6681,33.6368,33.6368,51569.0
2016-12-23 10:15:00,42.95,42.96,42.86,42.87,43226.0,33.6368,33.6446,33.5663,33.5741,43226.0
2016-12-23 10:20:00,42.87,42.87,42.82,42.84,44963.0,33.5741,33.5741,33.535,33.5506,44963.0
2016-12-23 10:25:00,42.84,42.84,42.78,42.82,40847.0,33.5506,33.5506,33.5036,33.535,40847.0
2016-12-23 10:30:00,42.83,42.88,42.82,42.88,42197.0,33.5428,33.582,33.535,33.582,42197.0
2016-12-23 10:35:00,42.88,42.89,42.84,42.88,44818.0,33.582,33.5898,33.5506,33.582,44818.0
2016-12-23 10:40:00,42.88,42.88,42.84,42.85,59381.0,33.582,33.582,33.5506,33.5585,59381.0
2016-12-23 10:45:00,42.86,42.89,42.85,42.88,40393.0,33.5663,33.5898,33.5585,33.582,40393.0
2016-12-23 10:50:00,42.88,42.89,42.85,42.88,40910.0,33.582,33.5898,33.5585,33.582,40910.0
2016-12-23 10:55:00,42.88,42.9,42.86,42.86,37889.0,33.582,33.5976,33.5663,33.5663,37889.0
2016-12-23 11:00:00,42.86,42.87,42.83,42.84,45590.0,33.5663,33.5741,33.5428,33.5506,45590.0
2016-12-23 11:05:00,42.84,42.88,42.83,42.84,44063.0,33.5506,33.582,33.5428,33.5506,44063.0
2016-12-23 11:10:00,42.84,42.87,42.8,42.81,43086.0,33.5506,33.5741,33.5193,33.5271,43086.0
2016-12-23 11:15:00,42.81,42.82,42.77,42.77,81429.0,33.5271,33.535,33.4958,33.4958,81429.0
2016-12-23 11:20:00,42.77,42.82,42.77,42.82,33256.0,33.4958,33.535,33.4958,33.535,33256.0
2016-12-23 11:25:00,42.81,42.84,42.8,42.82,50858.0,33.5271,33.5506,33.5193,33.535,50858.0
2016-12-23 11:30:00,42.83,42.84,42.78,42.84,50507.0,33.5428,33.5506,33.5036,33.5506,50507.0
2016-12-23 11:35:00,42.84,42.84,42.79,42.79,31089.0,33.5506,33.5506,33.5115,33.5115,31089.0
2016-12-23 11:40:00,42.79,42.82,42.77,42.79,54092.0,33.5115,33.535,33.4958,33.5115,54092.0
2016-12-23 11:45:00,42.78,42.81,42.77,42.78,32662.0,33.5036,33.5271,33.4958,33.5036,32662.0
2016-12-23 11:50:00,42.78,42.8,42.77,42.78,37614.0,33.5036,33.5193,33.4958,33.5036,37614.0
2016-12-23 11:55:00,42.77,42.79,42.75,42.77,34793.0,33.4958,33.5115,33.4802,33.4958,34793.0
2016-12-23 12:00:00,42.77,42.8,42.76,42.76,31864.0,33.4958,33.5193,33.488,33.488,31864.0
2016-12-23 12:05:00,42.76,42.82,42.75,42.81,40350.0,33.488,33.535,33.4802,33.5271,40350.0
2016-12-23 12:10:00,42.81,42.84,42.79,42.83,36779.0,33.5271,33.5506,33.5115,33.5428,36779.0
2016-12-23 12:15:00,42.83,42.84,42.8,42.81,28249.0,33.5428,33.5506,33.5193,33.5271,28249.0
2016-12-23 12:20:00,42.82,42.84,42.79,42.81,32159.0,33.535,33.5506,33.5115,33.5271,32159.0
2016-12-23 12:25:00,42.81,42.83,42.8,42.82,33803.0,33.5271,33.5428,33.5193,33.535,33803.0
2016-12-23 12:30:00,42.82,42.85,42.81,42.84,20762.0,33.535,33.5585,33.5271,33.5506,20762.0
2016-12-23 12:35:00,42.83,42.89,42.83,42.87,37507.0,33.5428,33.5898,33.5428,33.5741,37507.0
2016-12-23 12:40:00,42.86,42.89,42.85,42.87,40681.0,33.5663,33.5898,33.5585,33.5741,40681.0
2016-12-23 12:45:00,42.87,42.88,42.84,42.87,24255.0,33.5741,33.582,33.5506,33.5741,24255.0
2016-12-23 12:50:00,42.86,42.87,42.83,42.84,17122.0,33.5663,33.5741,33.5428,33.5506,17122.0
2016-12-23 12:55:00,42.84,42.88,42.84,42.87,25913.0,33.5506,33.582,33.5506,33.5741,25913.0
2016-12-23 13:00:00,42.87,42.88,42.83,42.85,69064.0,33.5741,33.582,33.5428,33.5585,69064.0
2016-12-23 13:05:00,42.84,42.85,42.82,42.83,25538.0,33.5506,33.5585,33.535,33.5428,25538.0
2016-12-23 13:10:00,42.83,42.84,42.8,42.83,34905.0,33.5428,33.5506,33.5193,33.5428,34905.0
2016-12-23 13:15:00,42.82,42.83,42.8,42.8,24463.0,33.535,33.5428,33.5193,33.5193,24463.0
2016-12-23 13:20:00,42.8,42.83,42.79,42.82,23019.0,33.5193,33.5428,33.5115,33.535,23019.0
2016-12-23 13:25:00,42.83,42.87,42.81,42.87,27739.0,33.5428,33.5741,33.5271,33.5741,27739.0
2016-12-23 13:30:00,42.86,42.88,42.85,42.88,30811.0,33.5663,33.582,33.5585,33.582,30811.0
2016-12-23 13:35:00,42.87,42.89,42.85,42.88,16444.0,33.5741,33.5898,33.5585,33.582,16444.0
2016-12-23 13:40:00,42.88,42.92,42.87,42.91,27358.0,33.582,33.6133,33.5741,33.6055,27358.0
2016-12-23 13:45:00,42.9,42.91,42.88,42.89,57967.0,33.5976,33.6055,33.582,33.5898,57967.0
2016-12-23 13:50:00,42.89,42.9,42.87,42.88,37525.0,33.5898,33.5976,33.5741,33.582,37525.0
2016-12-23 13:55:00,42.88,42.9,42.86,42.88,98044.0,33.582,33.5976,33.5663,33.582,98044.0
2016-12-23 14:00:00,42.88,42.92,42.88,42.9,41520.0,33.582,33.6133,33.582,33.5976,41520.0
2016-12-23 14:05:00,42.9,42.94,42.89,42.91,77760.0,33.5976,33.629,33.5898,33.6055,77760.0
2016-12-23 14:10:00,42.91,42.95,42.89,42.9,74057.0,33.6055,33.6368,33.5898,33.5976,74057.0
2016-12-23 14:15:00,42.91,42.94,42.89,42.91,55985.0,33.6055,33.629,33.5898,33.6055,55985.0
2016-12-23 14:20:00,42.91,42.92,42.88,42.9,73663.0,33.6055,33.6133,33.582,33.5976,73663.0
2016-12-23 14:25:00,42.89,42.91,42.87,42.9,83458.0,33.5898,33.6055,33.5741,33.5976,83458.0
2016-12-23 14:30:00,42.9,42.91,42.87,42.87,54663.0,33.5976,33.6055,33.5741,33.5741,54663.0
2016-12-23 14:35:00,42.87,42.89,42.85,42.86,68428.0,33.5741,33.5898,33.5585,33.5663,68428.0
2016-12-23 14:40:00,42.87,42.88,42.85,42.85,50768.0,33.5741,33.582,33.5585,33.5585,50768.0
2016-12-23 14:45:00,42.86,42.88,42.85,42.86,53384.0,33.5663,33.582,33.5585,33.5663,53384.0
2016-12-23 14:50:00,42.86,42.9,42.86,42.87,52205.0,33.5663,33.5976,33.5663,33.5741,52205.0
2016-12-23 14:55:00,42.87,42.91,42.87,42.9,46824.0,33.5741,33.6055,33.5741,33.5976,46824.0
2016-12-23 15:00:00,42.89,42.93,42.89,42.93,68486.0,33.5898,33.6211,33.5898,33.6211,68486.0
2016-12-23 15:05:00,42.92,42.95,42.91,42.94,61698.0,33.6133,33.6368,33.6055,33.629,61698.0
2016-12-23 15:10:00,42.93,42.97,42.93,42.97,94724.0,33.6211,33.6524,33.6211,33.6524,94724.0
2016-12-23 15:15:00,42.97,43.03,42.97,43.02,82103.0,33.6524,33.6994,33.6524,33.6916,82103.0
2016-12-23 15:20:00,43.03,43.04,43.0,43.01,76686.0,33.6994,33.7073,33.6759,33.6838,76686.0
2016-12-23 15:25:00,43.01,43.03,43.01,43.02,105667.0,33.6838,33.6994,33.6838,33.6916,105667.0
2016-12-23 15:30:00,43.01,43.04,43.01,43.02,79507.0,33.6838,33.7073,33.6838,33.6916,79507.0
2016-12-23 15:35:00,43.02,43.03,43.0,43.01,144399.0,33.6916,33.6994,33.6759,33.6838,144399.0
2016-12-23 15:40:00,43.0,43.03,42.99,43.0,134295.0,33.6759,33.6994,33.6681,33.6759,134295.0
2016-12-23 15:45:00,43.01,43.03,42.99,43.0,156186.0,33.6838,33.6994,33.6681,33.6759,156186.0
2016-12-23 15:50:00,43.0,43.05,43.0,43.04,115808.0,33.6759,33.7151,33.6759,33.7073,115808.0
2016-12-23 15:55:00,43.03,43.07,42.99,43.05,314981.0,33.6994,33.7308,33.6681,33.7151,314981.0
2016-12-27 09:30:00,43.27,43.27,42.95,43.04,143381.0,33.8874,33.8874,33.6368,33.7073,143381.0
2016-12-27 09:35:00,43.02,43.08,42.96,43.02,39553.0,33.6916,33.7386,33.6446,33.6916,39553.0
2016-12-27 09:40:00,43.01,43.1,42.99,43.01,121530.0,33.6838,33.7543,33.6681,33.6838,121530.0
2016-12-27 09:45:00,43.01,43.05,42.97,42.99,19614.0,33.6838,33.7151,33.6524,33.6681,19614.0
2016-12-27 09:50:00,43.0,43.11,42.99,43.06,83522.0,33.6759,33.7621,33.6681,33.7229,83522.0
2016-12-27 09:55:00,43.05,43.09,42.99,43.03,74905.0,33.7151,33.7464,33.6681,33.6994,74905.0
2016-12-27 10:00:00,43.03,43.05,43.02,43.04,30402.0,33.6994,33.7151,33.6916,33.7073,30402.0
2016-12-27 10:05:00,43.03,43.1,43.03,43.1,70449.0,33.6994,33.7543,33.6994,33.7543,70449.0
2016-12-27 10:10:00,43.1,43.11,43.08,43.09,31941.0,33.7543,33.7621,33.7386,33.7464,31941.0
2016-12-27 10:15:00,43.08,43.09,43.04,43.07,33635.0,33.7386,33.7464,33.7073,33.7308,33635.0
2016-12-27 10:20:00,43.06,43.06,43.02,43.03,35590.0,33.7229,33.7229,33.6916,33.6994,35590.0
2016-12-27 10:25:00,43.04,43.05,43.03,43.05,10817.0,33.7073,33.7151,33.6994,33.7151,10817.0
2016-12-27 10:30:00,43.05,43.07,43.05,43.07,35071.0,33.7151,33.7308,33.7151,33.7308,35071.0
2016-12-27 10:35:00,43.06,43.12,43.06,43.11,63997.0,33.7229,33.7699,33.7229,33.7621,63997.0
2016-12-27 10:40:00,43.1,43.11,43.05,43.09,65632.0,33.7543,33.7621,33.7151,33.7464,65632.0
2016-12-27 10:45:00,43.09,43.13,43.08,43.09,45884.0,33.7464,33.7778,33.7386,33.7464,45884.0
2016-12-27 10:50:00,43.1,43.12,43.08,43.12,25225.0,33.7543,33.7699,33.7386,33.7699,25225.0
2016-12-27 10:55:00,43.12,43.16,43.11,43.16,33799.0,33.7699,33.8012,33.7621,33.8012,33799.0
2016-12-27 11:00:00,43.16,43.18,43.14,43.18,72315.0,33.8012,33.8169,33.7856,33.8169,72315.0
2016-12-27 11:05:00,43.18,43.21,43.16,43.19,36674.0,33.8169,33.8404,33.8012,33.8247,36674.0
2016-12-27 11:10:00,43.18,43.19,43.14,43.15,29728.0,33.8169,33.8247,33.7856,33.7934,29728.0
2016-12-27 11:15:00,43.15,43.16,43.13,43.14,27491.0,33.7934,33.8012,33.7778,33.7856,27491.0
2016-12-27 11:20:00,43.15,43.16,43.14,43.14,33083.0,33.7934,33.8012,33.7856,33.7856,33083.0
2016-12-27 11:25:00,43.15,43.18,43.14,43.16,32237.0,33.7934,33.8169,33.7856,33.8012,32237.0
2016-12-27 11:30:00,43.16,43.19,43.16,43.17,30876.0,33.8012,33.8247,33.8012,33.8091,30876.0
2016-12-27 11:35:00,43.17,43.18,43.15,43.16,46174.0,33.8091,33.8169,33.7934,33.8012,46174.0
2016-12-27 11:40:00,43.16,43.18,43.15,43.15,34210.0,33.8012,33.8169,33.7934,33.7934,34210.0
2016-12-27 11:45:00,43.16,43.17,43.13,43.16,26587.0,33.8012,33.8091,33.7778,33.8012,26587.0
2016-12-27 11:50:00,43.15,43.16,43.14,43.15,16808.0,33.7934,33.8012,33.7856,33.7934,16808.0
2016-12-27 11:55:00,43.15,43.17,43.13,43.15,42609.0,33.7934,33.8091,33.7778,33.7934,42609.0
2016-12-27 12:00:00,43.15,43.16,43.13,43.15,20578.0,33.7934,33.8012,33.7778,33.7934,20578.0
2016-12-27 12:05:00,43.15,43.19,43.14,43.19,51140.0,33.7934,33.8247,33.7856,33.8247,51140.0
2016-12-27 12:10:00,43.18,43.2,43.13,43.15,76367.0,33.8169,33.8326,33.7778,33.7934,76367.0
2016-12-27 12:15:00,43.15,43.17,43.14,43.17,35635.0,33.7934,33.8091,33.7856,33.8091,35635.0
2016-12-27 12:20:00,43.17,43.19,43.17,43.18,45892.0,33.8091,33.8247,33.8091,33.8169,45892.0
2016-12-27 12:25:00,43.17,43.18,43.14,43.16,38382.0,33.8091,33.8169,33.7856,33.8012,38382.0
2016-12-27 12:30:00,43.16,43.16,43.14,43.15,17957.0,33.8012,33.8012,33.7856,33.7934,17957.0
2016-12-27 12:35:00,43.15,43.15,43.11,43.13,31453.0,33.7934,33.7934,33.7621,33.7778,31453.0
2016-12-27 12:40:00,43.14,43.17,43.13,43.15,15629.0,33.7856,33.8091,33.7778,33.7934,15629.0
2016-12-27 12:45:00,43.15,43.18,43.15,43.16,25891.0,33.7934,33.8169,33.7934,33.8012,25891.0
2016-12-27 12:50:00,43.17,43.18,43.15,43.16,18152.0,33.8091,33.8169,33.7934,33.8012,18152.0
2016-12-27 12:55:00,43.16,43.17,43.15,43.16,12651.0,33.8012,33.8091,33.7934,33.8012,12651.0
2016-12-27 13:00:00,43.16,43.17,43.14,43.14,27817.0,33.8012,33.8091,33.7856,33.7856,27817.0
2016-12-27 13:05:00,43.14,43.16,43.14,43.15,8782.0,33.7856,33.8012,33.7856,33.7934,8782.0
2016-12-27 13:10:00,43.15,43.16,43.14,43.16,25405.0,33.7934,33.8012,33.7856,33.8012,25405.0
2016-12-27 13:15:00,43.16,43.16,43.14,43.15,18211.0,33.8012,33.8012,33.7856,33.7934,18211.0
2016-12-27 13:20:00,43.15,43.15,43.13,43.14,9500.0,33.7934,33.7934,33.7778,33.7856,9500.0
2016-12-27 13:25:00,43.14,43.16,43.13,43.14,22760.0,33.7856,33.8012,33.7778,33.7856,22760.0
2016-12-27 13:30:00,43.14,43.15,43.13,43.13,74267.0,33.7856,33.7934,33.7778,33.7778,74267.0
2016-12-27 13:35:00,43.14,43.17,43.14,43.16,53579.0,33.7856,33.8091,33.7856,33.8012,53579.0
2016-12-27 13:40:00,43.16,43.18,43.16,43.18,9157.0,33.8012,33.8169,33.8012,33.8169,9157.0
2016-12-27 13:45:00,43.18,43.2,43.16,43.19,31702.0,33.8169,33.8326,33.8012,33.8247,31702.0
2016-12-27 13:50:00,43.18,43.2,43.17,43.18,16909.0,33.8169,33.8326,33.8091,33.8169,16909.0
2016-12-27 13:55:00,43.18,43.22,43.17,43.2,29666.0,33.8169,33.8482,33.8091,33.8326,29666.0
2016-12-27 14:00:00,43.2,43.21,43.18,43.19,43801.0,33.8326,33.8404,33.8169,33.8247,43801.0
2016-12-27 14:05:00,43.18,43.23,43.18,43.22,29532.0,33.8169,33.8561,33.8169,33.8482,29532.0
2016-12-27 14:10:00,43.22,43.22,43.2,43.21,17049.0,33.8482,33.8482,33.8326,33.8404,17049.0
2016-12-27 14:15:00,43.21,43.25,43.19,43.23,93738.0,33.8404,33.8717,33.8247,33.8561,93738.0
2016-12-27 14:20:00,43.23,43.24,43.22,43.23,31762.0,33.8561,33.8639,33.8482,33.8561,31762.0
2016-12-27 14:25:00,43.23,43.24,43.21,43.22,55680.0,33.8561,33.8639,33.8404,33.8482,55680.0
2016-12-27 14:30:00,43.21,43.22,43.18,43.19,27821.0,33.8404,33.8482,33.8169,33.8247,27821.0
2016-12-27 14:35:00,43.19,43.19,43.17,43.19,34089.0,33.8247,33.8247,33.8091,33.8247,34089.0
2016-12-27 14:40:00,43.19,43.19,43.17,43.18,40861.0,33.8247,33.8247,33.8091,33.8169,40861.0
2016-12-27 14:45:00,43.18,43.2,43.17,43.2,34234.0,33.8169,33.8326,33.8091,33.8326,34234.0
2016-12-27 14:50:00,43.2,43.2,43.15,43.16,52109.0,33.8326,33.8326,33.7934,33.8012,52109.0
2016-12-27 14:55:00,43.16,43.17,43.14,43.14,78795.0,33.8012,33.8091,33.7856,33.7856,78795.0
2016-12-27 15:00:00,43.15,43.18,43.13,43.18,82311.0,33.7934,33.8169,33.7778,33.8169,82311.0
2016-12-27 15:05:00,43.18,43.18,43.14,43.16,71263.0,33.8169,33.8169,33.7856,33.8012,71263.0
2016-12-27 15:10:00,43.16,43.18,43.15,43.16,50548.0,33.8012,33.8169,33.7934,33.8012,50548.0
2016-12-27 15:15:00,43.15,43.16,43.12,43.14,40373.0,33.7934,33.8012,33.7699,33.7856,40373.0
2016-12-27 15:20:00,43.14,43.15,43.12,43.13,59533.0,33.7856,33.7934,33.7699,33.7778,59533.0
2016-12-27 15:25:00,43.14,43.14,43.12,43.14,34321.0,33.7856,33.7856,33.7699,33.7856,34321.0
2016-12-27 15:30:00,43.14,43.14,43.1,43.11,108094.0,33.7856,33.7856,33.7543,33.7621,108094.0
2016-12-27 15:35:00,43.11,43.12,43.09,43.09,108935.0,33.7621,33.7699,33.7464,33.7464,108935.0
2016-12-27 15:40:00,43.09,43.12,43.09,43.12,94337.0,33.7464,33.7699,33.7464,33.7699,94337.0
2016-12-27 15:45:00,43.12,43.12,43.06,43.08,149570.0,33.7699,33.7699,33.7229,33.7386,149570.0
2016-12-27 15:50:00,43.08,43.13,43.07,43.12,113413.0,33.7386,33.7778,33.7308,33.7699,113413.0
2016-12-27 15:55:00,43.12,43.13,43.09,43.1,261036.0,33.7699,33.7778,33.7464,33.7543,261036.0
2016-12-28 09:30:00,43.25,43.29,43.14,43.18,72753.0,33.8717,33.9031,33.7856,33.8169,72753.0
2016-12-28 09:35:00,43.17,43.27,43.09,43.13,54455.0,33.8091,33.8874,33.7464,33.7778,54455.0
2016-12-28 09:40:00,43.14,43.14,43.03,43.11,49404.0,33.7856,33.7856,33.6994,33.7621,49404.0
2016-12-28 09:45:00,43.1,43.13,43.06,43.12,22791.0,33.7543,33.7778,33.7229,33.7699,22791.0
2016-12-28 09:50:00,43.11,43.14,42.97,43.0,58180.0,33.7621,33.7856,33.6524,33.6759,58180.0
2016-12-28 09:55:00,43.0,43.07,42.98,43.06,52902.0,33.6759,33.7308,33.6603,33.7229,52902.0
2016-12-28 10:00:00,43.06,43.08,43.02,43.07,89286.0,33.7229,33.7386,33.6916,33.7308,89286.0
2016-12-28 10:05:00,43.07,43.07,43.01,43.02,44831.0,33.7308,33.7308,33.6838,33.6916,44831.0
2016-12-28 10:10:00,43.02,43.11,42.99,43.09,80188.0,33.6916,33.7621,33.6681,33.7464,80188.0
2016-12-28 10:15:00,43.08,43.21,43.07,43.16,83016.0,33.7386,33.8404,33.7308,33.8012,83016.0
2016-12-28 10:20:00,43.16,43.16,43.11,43.12,92725.0,33.8012,33.8012,33.7621,33.7699,92725.0
2016-12-28 10:25:00,43.12,43.13,43.08,43.13,38240.0,33.7699,33.7778,33.7386,33.7778,38240.0
2016-12-28 10:30:00,43.13,43.16,43.1,43.15,58508.0,33.7778,33.8012,33.7543,33.7934,58508.0
2016-12-28 10:35:00,43.15,43.16,43.11,43.13,42322.0,33.7934,33.8012,33.7621,33.7778,42322.0
2016-12-28 10:40:00,43.13,43.15,43.12,43.13,27479.0,33.7778,33.7934,33.7699,33.7778,27479.0
2016-12-28 10:45:00,43.13,43.16,43.11,43.13,60948.0,33.7778,33.8012,33.7621,33.7778,60948.0
2016-12-28 10:50:00,43.12,43.13,43.04,43.05,92256.0,33.7699,33.7778,33.7073,33.7151,92256.0
2016-12-28 10:55:00,43.04,43.09,43.04,43.09,55248.0,33.7073,33.7464,33.7073,33.7464,55248.0
2016-12-28 11:00:00,43.09,43.14,43.09,43.13,45016.0,33.7464,33.7856,33.7464,33.7778,45016.0
2016-12-28 11:05:00,43.12,43.14,43.1,43.14,29327.0,33.7699,33.7856,33.7543,33.7856,29327.0
2016-12-28 11:10:00,43.13,43.14,43.08,43.09,82332.0,33.7778,33.7856,33.7386,33.7464,82332.0
2016-12-28 11:15:00,43.09,43.12,43.08,43.12,27791.0,33.7464,33.7699,33.7386,33.7699,27791.0
2016-12-28 11:20:00,43.11,43.17,43.1,43.14,87354.0,33.7621,33.8091,33.7543,33.7856,87354.0
2016-12-28 11:25:00,43.14,43.18,43.14,43.16,17896.0,33.7856,33.8169,33.7856,33.8012,17896.0
2016-12-28 11:30:00,43.16,43.19,43.16,43.18,30582.0,33.8012,33.8247,33.8012,33.8169,30582.0
2016-12-28 11:35:00,43.17,43.21,43.16,43.19,31526.0,33.8091,33.8404,33.8012,33.8247,31526.0
2016-12-28 11:40:00,43.19,43.2,43.18,43.19,17940.0,33.8247,33.8326,33.8169,33.8247,17940.0
2016-12-28 11:45:00,43.19,43.2,43.18,43.2,22280.0,33.8247,33.8326,33.8169,33.8326,22280.0
2016-12-28 11:50:00,43.19,43.2,43.18,43.19,26839.0,33.8247,33.8326,33.8169,33.8247,26839.0
2016-12-28 11:55:00,43.18,43.18,43.14,43.15,26613.0,33.8169,33.8169,33.7856,33.7934,26613.0
2016-12-28 12:00:00,43.15,43.15,43.06,43.06,43424.0,33.7934,33.7934,33.7229,33.7229,43424.0
2016-12-28 12:05:00,43.06,43.08,43.03,43.06,37885.0,33.7229,33.7386,33.6994,33.7229,37885.0
2016-12-28 12:10:00,43.06,43.06,42.93,42.96,84352.0,33.7229,33.7229,33.6211,33.6446,84352.0
2016-12-28 12:15:00,42.96,42.97,42.91,42.94,44576.0,33.6446,33.6524,33.6055,33.629,44576.0
2016-12-28 12:20:00,42.93,42.93,42.87,42.9,34825.0,33.6211,33.6211,33.5741,33.5976,34825.0
2016-12-28 12:25:00,42.9,42.93,42.88,42.91,31932.0,33.5976,33.6211,33.582,33.6055,31932.0
2016-12-28 12:30:00,42.91,42.92,42.85,42.86,38021.0,33.6055,33.6133,33.5585,33.5663,38021.0
2016-12-28 12:35:00,42.86,42.89,42.85,42.88,26006.0,33.5663,33.5898,33.5585,33.582,26006.0
2016-12-28 12:40:00,42.87,42.89,42.79,42.81,92353.0,33.5741,33.5898,33.5115,33.5271,92353.0
2016-12-28 12:45:00,42.8,42.83,42.77,42.82,29768.0,33.5193,33.5428,33.4958,33.535,29768.0
2016-12-28 12:50:00,42.81,42.83,42.78,42.83,42582.0,33.5271,33.5428,33.5036,33.5428,42582.0
2016-12-28 12:55:00,42.82,42.83,42.79,42.81,43335.0,33.535,33.5428,33.5115,33.5271,43335.0
2016-12-28 13:00:00,42.82,42.83,42.78,42.79,53161.0,33.535,33.5428,33.5036,33.5115,53161.0
2016-12-28 13:05:00,42.79,42.8,42.73,42.76,57270.0,33.5115,33.5193,33.4645,33.488,57270.0
2016-12-28 13:10:00,42.77,42.79,42.76,42.78,72836.0,33.4958,33.5115,33.488,33.5036,72836.0
2016-12-28 13:15:00,42.79,42.79,42.76,42.77,24377.0,33.5115,33.5115,33.488,33.4958,24377.0
2016-12-28 13:20:00,42.76,42.79,42.75,42.79,31137.0,33.488,33.5115,33.4802,33.5115,31137.0
2016-12-28 13:25:00,42.79,42.8,42.74,42.75,28438.0,33.5115,33.5193,33.4723,33.4802,28438.0
2016-12-28 13:30:00,42.75,42.78,42.74,42.75,32119.0,33.4802,33.5036,33.4723,33.4802,32119.0
2016-12-28 13:35:00,42.75,42.77,42.74,42.76,15200.0,33.4802,33.4958,33.4723,33.488,15200.0
2016-12-28 13:40:00,42.76,42.78,42.75,42.76,14384.0,33.488,33.5036,33.4802,33.488,14384.0
2016-12-28 13:45:00,42.76,42.77,42.71,42.71,18855.0,33.488,33.4958,33.4488,33.4488,18855.0
2016-12-28 13:50:00,42.72,42.75,42.71,42.71,26064.0,33.4567,33.4802,33.4488,33.4488,26064.0
2016-12-28 13:55:00,42.7,42.71,42.68,42.68,15977.0,33.441,33.4488,33.4253,33.4253,15977.0
2016-12-28 14:00:00,42.68,42.74,42.67,42.72,83139.0,33.4253,33.4723,33.4175,33.4567,83139.0
2016-12-28 14:05:00,42.73,42.73,42.71,42.72,39584.0,33.4645,33.4645,33.4488,33.4567,39584.0
2016-12-28 14:10:00,42.72,42.72,42.63,42.64,44231.0,33.4567,33.4567,33.3862,33.394,44231.0
2016-12-28 14:15:00,42.65,42.67,42.6,42.62,46701.0,33.4018,33.4175,33.3627,33.3783,46701.0
2016-12-28 14:20:00,42.62,42.62,42.57,42.59,44146.0,33.3783,33.3783,33.3392,33.3548,44146.0
2016-12-28 14:25:00,42.58,42.62,42.58,42.6,40373.0,33.347,33.3783,33.347,33.3627,40373.0
2016-12-28 14:30:00,42.61,42.64,42.59,42.63,57501.0,33.3705,33.394,33.3548,33.3862,57501.0
2016-12-28 14:35:00,42.63,42.65,42.62,42.62,59329.0,33.3862,33.4018,33.3783,33.3783,59329.0
2016-12-28 14:40:00,42.62,42.63,42.59,42.61,42583.0,33.3783,33.3862,33.3548,33.3705,42583.0
2016-12-28 14:45:00,42.61,42.64,42.6,42.6,34259.0,33.3705,33.394,33.3627,33.3627,34259.0
2016-12-28 14:50:00,42.6,42.63,42.59,42.63,34356.0,33.3627,33.3862,33.3548,33.3862,34356.0
2016-12-28 14:55:00,42.63,42.65,42.61,42.64,47168.0,33.3862,33.4018,33.3705,33.394,47168.0
2016-12-28 15:00:00,42.64,42.69,42.63,42.69,40393.0,33.394,33.4332,33.3862,33.4332,40393.0
2016-12-28 15:05:00,42.69,42.72,42.68,42.7,95292.0,33.4332,33.4567,33.4253,33.441,95292.0
2016-12-28 15:10:00,42.7,42.71,42.66,42.67,59275.0,33.441,33.4488,33.4097,33.4175,59275.0
2016-12-28 15:15:00,42.67,42.7,42.65,42.66,50239.0,33.4175,33.441,33.4018,33.4097,50239.0
2016-12-28 15:20:00,42.66,42.69,42.65,42.69,49316.0,33.4097,33.4332,33.4018,33.4332,49316.0
2016-12-28 15:25:00,42.68,42.69,42.64,42.67,53729.0,33.4253,33.4332,33.394,33.4175,53729.0
2016-12-28 15:30:00,42.66,42.71,42.64,42.69,89011.0,33.4097,33.4488,33.394,33.4332,89011.0
2016-12-28 15:35:00,42.68,42.69,42.63,42.65,73985.0,33.4253,33.4332,33.3862,33.4018,73985.0
2016-12-28 15:40:00,42.65,42.66,42.59,42.61,110355.0,33.4018,33.4097,33.3548,33.3705,110355.0
2016-12-28 15:45:00,42.61,42.65,42.6,42.64,88829.0,33.3705,33.4018,33.3627,33.394,88829.0
2016-12-28 15:50:00,42.64,42.66,42.62,42.65,149576.0,33.394,33.4097,33.3783,33.4018,149576.0
2016-12-28 15:55:00,42.65,42.66,42.61,42.62,303297.0,33.4018,33.4097,33.3705,33.3783,303297.0
2016-12-29 09:30:00,42.65,42.77,42.53,42.66,155400.0,33.4018,33.4958,33.3079,33.4097,155400.0
2016-12-29 09:35:00,42.67,42.67,42.54,42.57,77484.0,33.4175,33.4175,33.3157,33.3392,77484.0
2016-12-29 09:40:00,42.57,42.6,42.46,42.48,73846.0,33.3392,33.3627,33.253,33.2687,73846.0
2016-12-29 09:45:00,42.48,42.48,42.36,42.37,93460.0,33.2687,33.2687,33.1747,33.1825,93460.0
2016-12-29 09:50:00,42.35,42.43,42.33,42.43,69726.0,33.1669,33.2295,33.1512,33.2295,69726.0
2016-12-29 09:55:00,42.42,42.52,42.42,42.5,66431.0,33.2217,33.3,33.2217,33.2844,66431.0
2016-12-29 10:00:00,42.51,42.62,42.5,42.61,51631.0,33.2922,33.3783,33.2844,33.3705,51631.0
2016-12-29 10:05:00,42.61,42.62,42.51,42.53,36107.0,33.3705,33.3783,33.2922,33.3079,36107.0
2016-12-29 10:10:00,42.52,42.59,42.51,42.58,37738.0,33.3,33.3548,33.2922,33.347,37738.0
2016-12-29 10:15:00,42.58,42.61,42.57,42.59,29177.0,33.347,33.3705,33.3392,33.3548,29177.0
2016-12-29 10:20:00,42.59,42.6,42.55,42.57,56359.0,33.3548,33.3627,33.3235,33.3392,56359.0
2016-12-29 10:25:00,42.57,42.57,42.46,42.48,44250.0,33.3392,33.3392,33.253,33.2687,44250.0
2016-12-29 10:30:00,42.48,42.5,42.4,42.41,73604.0,33.2687,33.2844,33.206,33.2139,73604.0
2016-12-29 10:35:00,42.41,42.41,42.3,42.3,123909.0,33.2139,33.2139,33.1277,33.1277,123909.0
2016-12-29 10:40:00,42.3,42.32,42.26,42.29,95832.0,33.1277,33.1434,33.0964,33.1199,95832.0
2016-12-29 10:45:00,42.29,42.33,42.18,42.19,101746.0,33.1199,33.1512,33.0337,33.0416,101746.0
2016-12-29 10:50:00,42.18,42.21,42.13,42.16,61561.0,33.0337,33.0572,32.9946,33.0181,61561.0
2016-12-29 10:55:00,42.16,42.17,42.06,42.11,76128.0,33.0181,33.0259,32.9398,32.9789,76128.0
2016-12-29 11:00:00,42.11,42.18,42.09,42.14,40208.0,32.9789,33.0337,32.9633,33.0024,40208.0
2016-12-29 11:05:00,42.15,42.19,42.13,42.19,49397.0,33.0103,33.0416,32.9946,33.0416,49397.0
2016-12-29 11:10:00,42.19,42.25,42.17,42.23,33525.0,33.0416,33.0886,33.0259,33.0729,33525.0
2016-12-29 11:15:00,42.23,42.25,42.2,42.25,33196.0,33.0729,33.0886,33.0494,33.0886,33196.0
2016-12-29 11:20:00,42.24,42.3,42.24,42.28,67570.0,33.0807,33.1277,33.0807,33.1121,67570.0
2016-12-29 11:25:00,42.29,42.31,42.22,42.23,59744.0,33.1199,33.1356,33.0651,33.0729,59744.0
2016-12-29 11:30:00,42.23,42.24,42.21,42.22,44559.0,33.0729,33.0807,33.0572,33.0651,44559.0
2016-12-29 11:35:00,42.22,42.24,42.16,42.16,33799.0,33.0651,33.0807,33.0181,33.0181,33799.0
2016-12-29 11:40:00,42.16,42.2,42.15,42.19,38467.0,33.0181,33.0494,33.0103,33.0416,38467.0
2016-12-29 11:45:00,42.18,42.22,42.17,42.18,41988.0,33.0337,33.0651,33.0259,33.0337,41988.0
2016-12-29 11:50:00,42.18,42.19,42.12,42.16,58699.0,33.0337,33.0416,32.9868,33.0181,58699.0
2016-12-29 11:55:00,42.17,42.19,42.14,42.15,27896.0,33.0259,33.0416,33.0024,33.0103,27896.0
2016-12-29 12:00:00,42.15,42.15,42.1,42.12,46298.0,33.0103,33.0103,32.9711,32.9868,46298.0
2016-12-29 12:05:00,42.11,42.11,42.05,42.05,34329.0,32.9789,32.9789,32.9319,32.9319,34329.0
2016-12-29 12:10:00,42.05,42.06,41.94,41.97,188903.0,32.9319,32.9398,32.8458,32.8693,188903.0
2016-12-29 12:15:00,41.97,41.98,41.94,41.95,108384.0,32.8693,32.8771,32.8458,32.8536,108384.0
2016-12-29 12:20:00,41.95,41.95,41.88,41.92,94269.0,32.8536,32.8536,32.7988,32.8301,94269.0
2016-12-29 12:25:00,41.91,41.95,41.89,41.9,121855.0,32.8223,32.8536,32.8066,32.8145,121855.0
2016-12-29 12:30:00,41.9,41.92,41.87,41.88,69099.0,32.8145,32.8301,32.791,32.7988,69099.0
2016-12-29 12:35:00,41.88,41.89,41.86,41.88,83131.0,32.7988,32.8066,32.7831,32.7988,83131.0
2016-12-29 12:40:00,41.88,41.92,41.87,41.88,224768.0,32.7988,32.8301,32.791,32.7988,224768.0
2016-12-29 12:45:00,41.88,41.89,41.86,41.87,120264.0,32.7988,32.8066,32.7831,32.791,120264.0
2016-12-29 12:50:00,41.87,41.88,41.83,41.88,292060.0,32.791,32.7988,32.7596,32.7988,292060.0
2016-12-29 12:55:00,41.88,41.89,41.82,41.84,76459.0,32.7988,32.8066,32.7518,32.7675,76459.0
2016-12-29 13:00:00,41.84,41.86,41.8,41.82,54995.0,32.7675,32.7831,32.7361,32.7518,54995.0
2016-12-29 13:05:00,41.82,41.82,41.78,41.79,44167.0,32.7518,32.7518,32.7205,32.7283,44167.0
2016-12-29 13:10:00,41.78,41.8,41.78,41.79,60436.0,32.7205,32.7361,32.7205,32.7283,60436.0
2016-12-29 13:15:00,41.79,41.8,41.74,41.76,121950.0,32.7283,32.7361,32.6892,32.7048,121950.0
2016-12-29 13:20:00,41.76,41.77,41.73,41.75,172117.0,32.7048,32.7127,32.6813,32.697,172117.0
2016-12-29 13:25:00,41.76,41.93,41.75,41.92,229261.0,32.7048,32.838,32.697,32.8301,229261.0
2016-12-29 13:30:00,41.92,41.93,41.88,41.92,61703.0,32.8301,32.838,32.7988,32.8301,61703.0
2016-12-29 13:35:00,41.91,41.92,41.88,41.9,55146.0,32.8223,32.8301,32.7988,32.8145,55146.0
2016-12-29 13:40:00,41.89,41.9,41.89,41.9,42594.0,32.8066,32.8145,32.8066,32.8145,42594.0
2016-12-29 13:45:00,41.89,41.9,41.86,41.88,59468.0,32.8066,32.8145,32.7831,32.7988,59468.0
2016-12-29 13:50:00,41.88,41.9,41.87,41.9,62085.0,32.7988,32.8145,32.791,32.8145,62085.0
2016-12-29 13:55:00,41.9,41.95,41.87,41.95,89399.0,32.8145,32.8536,32.791,32.8536,89399.0
2016-12-29 14:00:00,41.95,42.07,41.94,42.06,95697.0,32.8536,32.9476,32.8458,32.9398,95697.0
2016-12-29 14:05:00,42.06,42.13,42.03,42.12,88343.0,32.9398,32.9946,32.9163,32.9868,88343.0
2016-12-29 14:10:00,42.12,42.12,42.08,42.1,86613.0,32.9868,32.9868,32.9554,32.9711,86613.0
2016-12-29 14:15:00,42.1,42.15,42.09,42.13,53978.0,32.9711,33.0103,32.9633,32.9946,53978.0
2016-12-29 14:20:00,42.13,42.16,42.12,42.15,64766.0,32.9946,33.0181,32.9868,33.0103,64766.0
2016-12-29 14:25:00,42.14,42.17,42.09,42.1,53826.0,33.0024,33.0259,32.9633,32.9711,53826.0
2016-12-29 14:30:00,42.1,42.12,42.03,42.04,56223.0,32.9711,32.9868,32.9163,32.9241,56223.0
2016-12-29 14:35:00,42.04,42.09,42.04,42.08,55609.0,32.9241,32.9633,32.9241,32.9554,55609.0
2016-12-29 14:40:00,42.08,42.11,42.03,42.1,53360.0,32.9554,32.9789,32.9163,32.9711,53360.0
2016-12-29 14:45:00,42.11,42.14,42.09,42.11,68172.0,32.9789,33.0024,32.9633,32.9789,68172.0
2016-12-29 14:50:00,42.11,42.13,42.07,42.09,72526.0,32.9789,32.9946,32.9476,32.9633,72526.0
2016-12-29 14:55:00,42.09,42.1,42.07,42.08,52145.0,32.9633,32.9711,32.9476,32.9554,52145.0
2016-12-29 15:00:00,42.08,42.15,42.07,42.09,51334.0,32.9554,33.0103,32.9476,32.9633,51334.0
2016-12-29 15:05:00,42.09,42.13,42.09,42.11,46525.0,32.9633,32.9946,32.9633,32.9789,46525.0
2016-12-29 15:10:00,42.11,42.16,42.1,42.15,53388.0,32.9789,33.0181,32.9711,33.0103,53388.0
2016-12-29 15:15:00,42.14,42.17,42.13,42.14,53704.0,33.0024,33.0259,32.9946,33.0024,53704.0
2016-12-29 15:20:00,42.14,42.18,42.13,42.15,75343.0,33.0024,33.0337,32.9946,33.0103,75343.0
2016-12-29 15:25:00,42.15,42.16,42.11,42.13,63276.0,33.0103,33.0181,32.9789,32.9946,63276.0
2016-12-29 15:30:00,42.12,42.15,42.1,42.11,112429.0,32.9868,33.0103,32.9711,32.9789,112429.0
2016-12-29 15:35:00,42.11,42.13,42.09,42.12,99635.0,32.9789,32.9946,32.9633,32.9868,99635.0
2016-12-29 15:40:00,42.12,42.13,42.11,42.11,71775.0,32.9868,32.9946,32.9789,32.9789,71775.0
2016-12-29 15:45:00,42.12,42.13,42.09,42.13,121911.0,32.9868,32.9946,32.9633,32.9946,121911.0
2016-12-29 15:50:00,42.12,42.16,42.12,42.14,176342.0,32.9868,33.0181,32.9868,33.0024,176342.0
2016-12-29 15:55:00,42.14,42.17,42.1,42.16,462160.0,33.0024,33.0259,32.9711,33.0181,462160.0
2016-12-30 09:30:00,42.17,42.34,42.01,42.02,174587.0,33.0259,33.1591,32.9006,32.9084,174587.0
2016-12-30 09:35:00,42.02,42.14,41.99,41.99,89560.0,32.9084,33.0024,32.8849,32.8849,89560.0
2016-12-30 09:40:00,41.99,42.07,41.97,41.99,98031.0,32.8849,32.9476,32.8693,32.8849,98031.0
2016-12-30 09:45:00,41.99,42.05,41.97,42.04,97541.0,32.8849,32.9319,32.8693,32.9241,97541.0
2016-12-30 09:50:00,42.04,42.06,41.95,41.96,82445.0,32.9241,32.9398,32.8536,32.8615,82445.0
2016-12-30 09:55:00,41.97,42.03,41.88,41.99,88202.0,32.8693,32.9163,32.7988,32.8849,88202.0
2016-12-30 10:00:00,41.98,42.05,41.96,42.01,71030.0,32.8771,32.9319,32.8615,32.9006,71030.0
2016-12-30 10:05:00,42.01,42.11,42.01,42.09,96591.0,32.9006,32.9789,32.9006,32.9633,96591.0
2016-12-30 10:10:00,42.09,42.15,42.07,42.14,77688.0,32.9633,33.0103,32.9476,33.0024,77688.0
2016-12-30 10:15:00,42.14,42.26,42.07,42.26,325091.0,33.0024,33.0964,32.9476,33.0964,325091.0
2016-12-30 10:20:00,42.26,42.28,42.22,42.25,62395.0,33.0964,33.1121,33.0651,33.0886,62395.0
2016-12-30 10:25:00,42.26,42.3,42.24,42.28,38275.0,33.0964,33.1277,33.0807,33.1121,38275.0
2016-12-30 10:30:00,42.27,42.37,42.27,42.37,62113.0,33.1042,33.1825,33.1042,33.1825,62113.0
2016-12-30 10:35:00,42.38,42.43,42.34,42.42,66683.0,33.1904,33.2295,33.1591,33.2217,66683.0
2016-12-30 10:40:00,42.42,42.42,42.39,42.41,33439.0,33.2217,33.2217,33.1982,33.2139,33439.0
2016-12-30 10:45:00,42.4,42.42,42.38,42.41,46551.0,33.206,33.2217,33.1904,33.2139,46551.0
2016-12-30 10:50:00,42.41,42.46,42.41,42.46,42092.0,33.2139,33.253,33.2139,33.253,42092.0
2016-12-30 10:55:00,42.47,42.49,42.44,42.45,68964.0,33.2609,33.2765,33.2374,33.2452,68964.0
2016-12-30 11:00:00,42.44,42.44,42.4,42.42,38990.0,33.2374,33.2374,33.206,33.2217,38990.0
2016-12-30 11:05:00,42.42,42.42,42.37,42.37,30270.0,33.2217,33.2217,33.1825,33.1825,30270.0
2016-12-30 11:10:00,42.37,42.39,42.31,42.32,47188.0,33.1825,33.1982,33.1356,33.1434,47188.0
2016-12-30 11:15:00,42.33,42.37,42.33,42.34,37201.0,33.1512,33.1825,33.1512,33.1591,37201.0
2016-12-30 11:20:00,42.34,42.4,42.33,42.39,33495.0,33.1591,33.206,33.1512,33.1982,33495.0
2016-12-30 11:25:00,42.39,42.46,42.38,42.45,68633.0,33.1982,33.253,33.1904,33.2452,68633.0
2016-12-30 11:30:00,42.44,42.48,42.43,42.47,32291.0,33.2374,33.2687,33.2295,33.2609,32291.0
2016-12-30 11:35:00,42.48,42.48,42.43,42.44,43189.0,33.2687,33.2687,33.2295,33.2374,43189.0
2016-12-30 11:40:00,42.45,42.51,42.45,42.5,31841.0,33.2452,33.2922,33.2452,33.2844,31841.0
2016-12-30 11:45:00,42.5,42.54,42.5,42.51,17282.0,33.2844,33.3157,33.2844,33.2922,17282.0
2016-12-30 11:50:00,42.51,42.55,42.51,42.51,30495.0,33.2922,33.3235,33.2922,33.2922,30495.0
2016-12-30 11:55:00,42.52,42.52,42.46,42.47,21411.0,33.3,33.3,33.253,33.2609,21411.0
2016-12-30 12:00:00,42.47,42.48,42.43,42.45,19757.0,33.2609,33.2687,33.2295,33.2452,19757.0
2016-12-30 12:05:00,42.44,42.46,42.43,42.45,24111.0,33.2374,33.253,33.2295,33.2452,24111.0
2016-12-30 12:10:00,42.45,42.46,42.42,42.44,29297.0,33.2452,33.253,33.2217,33.2374,29297.0
2016-12-30 12:15:00,42.45,42.45,42.4,42.41,23631.0,33.2452,33.2452,33.206,33.2139,23631.0
2016-12-30 12:20:00,42.4,42.43,42.38,42.39,35848.0,33.206,33.2295,33.1904,33.1982,35848.0
2016-12-30 12:25:00,42.38,42.4,42.34,42.34,42091.0,33.1904,33.206,33.1591,33.1591,42091.0
2016-12-30 12:30:00,42.34,42.36,42.33,42.35,18578.0,33.1591,33.1747,33.1512,33.1669,18578.0
2016-12-30 12:35:00,42.35,42.38,42.33,42.36,25668.0,33.1669,33.1904,33.1512,33.1747,25668.0
2016-12-30 12:40:00,42.37,42.42,42.36,42.41,20266.0,33.1825,33.2217,33.1747,33.2139,20266.0
2016-12-30 12:45:00,42.41,42.43,42.38,42.42,25173.0,33.2139,33.2295,33.1904,33.2217,25173.0
2016-12-30 12:50:00,42.41,42.42,42.35,42.38,40750.0,33.2139,33.2217,33.1669,33.1904,40750.0
2016-12-30 12:55:00,42.38,42.42,42.37,42.39,34785.0,33.1904,33.2217,33.1825,33.1982,34785.0
2016-12-30 13:00:00,42.39,42.43,42.38,42.4,31799.0,33.1982,33.2295,33.1904,33.206,31799.0
2016-12-30 13:05:00,42.4,42.42,42.38,42.42,46841.0,33.206,33.2217,33.1904,33.2217,46841.0
2016-12-30 13:10:00,42.42,42.45,42.4,42.42,42176.0,33.2217,33.2452,33.206,33.2217,42176.0
2016-12-30 13:15:00,42.43,42.44,42.41,42.42,31854.0,33.2295,33.2374,33.2139,33.2217,31854.0
2016-12-30 13:20:00,42.43,42.45,42.42,42.44,21569.0,33.2295,33.2452,33.2217,33.2374,21569.0
2016-12-30 13:25:00,42.44,42.45,42.39,42.4,32725.0,33.2374,33.2452,33.1982,33.206,32725.0
2016-12-30 13:30:00,42.39,42.43,42.39,42.43,15486.0,33.1982,33.2295,33.1982,33.2295,15486.0
2016-12-30 13:35:00,42.43,42.44,42.39,42.4,30561.0,33.2295,33.2374,33.1982,33.206,30561.0
2016-12-30 13:40:00,42.4,42.41,42.35,42.35,14442.0,33.206,33.2139,33.1669,33.1669,14442.0
2016-12-30 13:45:00,42.35,42.35,42.32,42.32,17603.0,33.1669,33.1669,33.1434,33.1434,17603.0
2016-12-30 13:50:00,42.33,42.36,42.31,42.35,19661.0,33.1512,33.1747,33.1356,33.1669,19661.0
2016-12-30 13:55:00,42.34,42.34,42.3,42.31,11168.0,33.1591,33.1591,33.1277,33.1356,11168.0
2016-12-30 14:00:00,42.31,42.36,42.3,42.34,36407.0,33.1356,33.1747,33.1277,33.1591,36407.0
2016-12-30 14:05:00,42.34,42.36,42.32,42.32,15122.0,33.1591,33.1747,33.1434,33.1434,15122.0
2016-12-30 14:10:00,42.32,42.33,42.29,42.31,23109.0,33.1434,33.1512,33.1199,33.1356,23109.0
2016-12-30 14:15:00,42.3,42.33,42.3,42.31,24690.0,33.1277,33.1512,33.1277,33.1356,24690.0
2016-12-30 14:20:00,42.31,42.32,42.29,42.29,18638.0,33.1356,33.1434,33.1199,33.1199,18638.0
2016-12-30 14:25:00,42.29,42.31,42.26,42.27,25986.0,33.1199,33.1356,33.0964,33.1042,25986.0
2016-12-30 14:30:00,42.27,42.31,42.24,42.27,47199.0,33.1042,33.1356,33.0807,33.1042,47199.0
2016-12-30 14:35:00,42.27,42.33,42.27,42.3,60151.0,33.1042,33.1512,33.1042,33.1277,60151.0
2016-12-30 14:40:00,42.3,42.32,42.28,42.3,29410.0,33.1277,33.1434,33.1121,33.1277,29410.0
2016-12-30 14:45:00,42.29,42.3,42.18,42.19,36724.0,33.1199,33.1277,33.0337,33.0416,36724.0
2016-12-30 14:50:00,42.2,42.2,42.12,42.13,38477.0,33.0494,33.0494,32.9868,32.9946,38477.0
2016-12-30 14:55:00,42.12,42.18,42.11,42.18,59272.0,32.9868,33.0337,32.9789,33.0337,59272.0
2016-12-30 15:00:00,42.17,42.2,42.15,42.2,27097.0,33.0259,33.0494,33.0103,33.0494,27097.0
2016-12-30 15:05:00,42.19,42.23,42.19,42.21,22370.0,33.0416,33.0729,33.0416,33.0572,22370.0
2016-12-30 15:10:00,42.21,42.26,42.2,42.25,37671.0,33.0572,33.0964,33.0494,33.0886,37671.0
2016-12-30 15:15:00,42.25,42.27,42.25,42.25,32678.0,33.0886,33.1042,33.0886,33.0886,32678.0
2016-12-30 15:20:00,42.25,42.26,42.21,42.21,39774.0,33.0886,33.0964,33.0572,33.0572,39774.0
2016-12-30 15:25:00,42.21,42.3,42.21,42.29,152949.0,33.0572,33.1277,33.0572,33.1199,152949.0
2016-12-30 15:30:00,42.29,42.3,42.21,42.23,75319.0,33.1199,33.1277,33.0572,33.0729,75319.0
2016-12-30 15:35:00,42.22,42.23,42.16,42.16,64326.0,33.0651,33.0729,33.0181,33.0181,64326.0
2016-12-30 15:40:00,42.16,42.17,42.13,42.16,127954.0,33.0181,33.0259,32.9946,33.0181,127954.0
2016-12-30 15:45:00,42.15,42.19,42.12,42.16,160960.0,33.0103,33.0416,32.9868,33.0181,160960.0
2016-12-30 15:50:00,42.16,42.21,42.15,42.21,170409.0,33.0181,33.0572,33.0103,33.0572,170409.0
2016-12-30 15:55:00,42.21,42.28,42.18,42.26,970512.0,33.0572,33.1121,33.0337,33.0964,970512.0
2017-01-03 09:30:00,43.09,43.45,43.09,43.42,463660.0,33.7464,34.0284,33.7464,34.0049,463660.0
2017-01-03 09:35:00,43.42,43.63,43.42,43.44,245609.0,34.0049,34.1693,34.0049,34.0205,245609.0
2017-01-03 09:40:00,43.44,43.5,43.37,43.47,161681.0,34.0205,34.0675,33.9657,34.044,161681.0
2017-01-03 09:45:00,43.47,43.49,43.16,43.21,168016.0,34.044,34.0597,33.8012,33.8404,168016.0
2017-01-03 09:50:00,43.21,43.21,43.02,43.13,149927.0,33.8404,33.8404,33.6916,33.7778,149927.0
2017-01-03 09:55:00,43.13,43.28,43.13,43.28,97434.0,33.7778,33.8952,33.7778,33.8952,97434.0
2017-01-03 10:00:00,43.27,43.32,43.2,43.3,164456.0,33.8874,33.9266,33.8326,33.9109,164456.0
2017-01-03 10:05:00,43.3,43.46,43.29,43.41,150048.0,33.9109,34.0362,33.9031,33.997,150048.0
2017-01-03 10:10:00,43.41,43.48,43.34,43.39,98553.0,33.997,34.0519,33.9422,33.9814,98553.0
2017-01-03 10:15:00,43.4,43.43,43.39,43.41,77419.0,33.9892,34.0127,33.9814,33.997,77419.0
2017-01-03 10:20:00,43.41,43.42,43.36,43.39,90775.0,33.997,34.0049,33.9579,33.9814,90775.0
2017-01-03 10:25:00,43.39,43.45,43.38,43.44,90711.0,33.9814,34.0284,33.9735,34.0205,90711.0
2017-01-03 10:30:00,43.43,43.53,43.43,43.47,126360.0,34.0127,34.091,34.0127,34.044,126360.0
2017-01-03 10:35:00,43.48,43.48,43.35,43.38,97676.0,34.0519,34.0519,33.95,33.9735,97676.0
2017-01-03 10:40:00,43.39,43.44,43.32,43.33,168520.0,33.9814,34.0205,33.9266,33.9344,168520.0
2017-01-03 10:45:00,43.33,43.33,43.22,43.23,60883.0,33.9344,33.9344,33.8482,33.8561,60883.0
2017-01-03 10:50:00,43.24,43.24,43.13,43.16,77288.0,33.8639,33.8639,33.7778,33.8012,77288.0
2017-01-03 10:55:00,43.15,43.15,43.01,43.02,133223.0,33.7934,33.7934,33.6838,33.6916,133223.0
2017-01-03 11:00:00,43.01,43.01,42.89,42.96,86801.0,33.6838,33.6838,33.5898,33.6446,86801.0
2017-01-03 11:05:00,42.95,42.99,42.95,42.96,102154.0,33.6368,33.6681,33.6368,33.6446,102154.0
2017-01-03 11:10:00,42.97,43.0,42.93,42.95,86974.0,33.6524,33.6759,33.6211,33.6368,86974.0
2017-01-03 11:15:00,42.96,43.0,42.93,42.96,88880.0,33.6446,33.6759,33.6211,33.6446,88880.0
2017-01-03 11:20:00,42.96,43.08,42.94,43.07,138002.0,33.6446,33.7386,33.629,33.7308,138002.0
2017-01-03 11:25:00,43.07,43.07,42.93,42.94,67513.0,33.7308,33.7308,33.6211,33.629,67513.0
2017-01-03 11:30:00,42.94,43.0,42.92,42.98,53757.0,33.629,33.6759,33.6133,33.6603,53757.0
2017-01-03 11:35:00,42.98,42.99,42.87,42.87,57682.0,33.6603,33.6681,33.5741,33.5741,57682.0
2017-01-03 11:40:00,42.88,42.88,42.64,42.68,127485.0,33.582,33.582,33.394,33.4253,127485.0
2017-01-03 11:45:00,42.68,42.79,42.67,42.72,81307.0,33.4253,33.5115,33.4175,33.4567,81307.0
2017-01-03 11:50:00,42.72,42.83,42.69,42.82,89930.0,33.4567,33.5428,33.4332,33.535,89930.0
2017-01-03 11:55:00,42.82,42.84,42.77,42.83,73969.0,33.535,33.5506,33.4958,33.5428,73969.0
2017-01-03 12:00:00,42.82,42.84,42.76,42.84,60070.0,33.535,33.5506,33.488,33.5506,60070.0
2017-01-03 12:05:00,42.84,42.85,42.77,42.85,68428.0,33.5506,33.5585,33.4958,33.5585,68428.0
2017-01-03 12:10:00,42.84,42.85,42.79,42.8,34003.0,33.5506,33.5585,33.5115,33.5193,34003.0
2017-01-03 12:15:00,42.8,42.8,42.7,42.71,46199.0,33.5193,33.5193,33.441,33.4488,46199.0
2017-01-03 12:20:00,42.72,42.72,42.66,42.71,38373.0,33.4567,33.4567,33.4097,33.4488,38373.0
2017-01-03 12:25:00,42.72,42.76,42.7,42.71,31583.0,33.4567,33.488,33.441,33.4488,31583.0
2017-01-03 12:30:00,42.71,42.74,42.69,42.73,54492.0,33.4488,33.4723,33.4332,33.4645,54492.0
2017-01-03 12:35:00,42.73,42.73,42.62,42.63,61472.0,33.4645,33.4645,33.3783,33.3862,61472.0
2017-01-03 12:40:00,42.63,42.63,42.46,42.49,66746.0,33.3862,33.3862,33.253,33.2765,66746.0
2017-01-03 12:45:00,42.49,42.59,42.46,42.56,62181.0,33.2765,33.3548,33.253,33.3314,62181.0
2017-01-03 12:50:00,42.56,42.58,42.52,42.57,37738.0,33.3314,33.347,33.3,33.3392,37738.0
2017-01-03 12:55:00,42.57,42.59,42.53,42.55,34508.0,33.3392,33.3548,33.3079,33.3235,34508.0
2017-01-03 13:00:00,42.55,42.56,42.49,42.5,31998.0,33.3235,33.3314,33.2765,33.2844,31998.0
2017-01-03 13:05:00,42.5,42.52,42.46,42.47,48534.0,33.2844,33.3,33.253,33.2609,48534.0
2017-01-03 13:10:00,42.46,42.52,42.45,42.52,61150.0,33.253,33.3,33.2452,33.3,61150.0
2017-01-03 13:15:00,42.52,42.56,42.5,42.52,56945.0,33.3,33.3314,33.2844,33.3,56945.0
2017-01-03 13:20:00,42.52,42.63,42.5,42.62,48340.0,33.3,33.3862,33.2844,33.3783,48340.0
2017-01-03 13:25:00,42.63,42.65,42.62,42.62,42199.0,33.3862,33.4018,33.3783,33.3783,42199.0
2017-01-03 13:30:00,42.62,42.67,42.61,42.66,29733.0,33.3783,33.4175,33.3705,33.4097,29733.0
2017-01-03 13:35:00,42.66,42.69,42.63,42.63,37071.0,33.4097,33.4332,33.3862,33.3862,37071.0
2017-01-03 13:40:00,42.64,42.64,42.6,42.62,29267.0,33.394,33.394,33.3627,33.3783,29267.0
2017-01-03 13:45:00,42.62,42.66,42.58,42.61,54310.0,33.3783,33.4097,33.347,33.3705,54310.0
2017-01-03 13:50:00,42.61,42.67,42.6,42.67,24188.0,33.3705,33.4175,33.3627,33.4175,24188.0
2017-01-03 13:55:00,42.68,42.69,42.65,42.66,18374.0,33.4253,33.4332,33.4018,33.4097,18374.0
2017-01-03 14:00:00,42.66,42.7,42.65,42.65,23606.0,33.4097,33.441,33.4018,33.4018,23606.0
2017-01-03 14:05:00,42.65,42.66,42.62,42.63,42416.0,33.4018,33.4097,33.3783,33.3862,42416.0
2017-01-03 14:10:00,42.63,42.66,42.6,42.63,45845.0,33.3862,33.4097,33.3627,33.3862,45845.0
2017-01-03 14:15:00,42.63,42.7,42.62,42.67,54672.0,33.3862,33.441,33.3783,33.4175,54672.0
2017-01-03 14:20:00,42.68,42.73,42.67,42.7,49700.0,33.4253,33.4645,33.4175,33.441,49700.0
2017-01-03 14:25:00,42.7,42.72,42.67,42.71,42982.0,33.441,33.4567,33.4175,33.4488,42982.0
2017-01-03 14:30:00,42.72,42.73,42.65,42.66,101601.0,33.4567,33.4645,33.4018,33.4097,101601.0
2017-01-03 14:35:00,42.66,42.7,42.66,42.66,38120.0,33.4097,33.441,33.4097,33.4097,38120.0
2017-01-03 14:40:00,42.65,42.69,42.65,42.67,52126.0,33.4018,33.4332,33.4018,33.4175,52126.0
2017-01-03 14:45:00,42.67,42.75,42.66,42.74,34865.0,33.4175,33.4802,33.4097,33.4723,34865.0
2017-01-03 14:50:00,42.74,42.82,42.73,42.82,76235.0,33.4723,33.535,33.4645,33.535,76235.0
2017-01-03 14:55:00,42.82,42.82,42.75,42.79,54838.0,33.535,33.535,33.4802,33.5115,54838.0
2017-01-03 15:00:00,42.8,42.86,42.78,42.86,50125.0,33.5193,33.5663,33.5036,33.5663,50125.0
2017-01-03 15:05:00,42.86,42.91,42.84,42.9,79615.0,33.5663,33.6055,33.5506,33.5976,79615.0
2017-01-03 15:10:00,42.9,42.94,42.89,42.94,57775.0,33.5976,33.629,33.5898,33.629,57775.0
2017-01-03 15:15:00,42.94,42.94,42.86,42.9,122925.0,33.629,33.629,33.5663,33.5976,122925.0
2017-01-03 15:20:00,42.9,42.91,42.77,42.82,87030.0,33.5976,33.6055,33.4958,33.535,87030.0
2017-01-03 15:25:00,42.83,42.92,42.82,42.87,86950.0,33.5428,33.6133,33.535,33.5741,86950.0
2017-01-03 15:30:00,42.86,42.89,42.82,42.89,121439.0,33.5663,33.5898,33.535,33.5898,121439.0
2017-01-03 15:35:00,42.89,42.97,42.87,42.97,110718.0,33.5898,33.6524,33.5741,33.6524,110718.0
2017-01-03 15:40:00,42.97,43.0,42.95,42.99,111590.0,33.6524,33.6759,33.6368,33.6681,111590.0
2017-01-03 15:45:00,42.98,43.05,42.97,43.0,187691.0,33.6603,33.7151,33.6524,33.6759,187691.0
2017-01-03 15:50:00,43.0,43.04,42.97,43.02,294279.0,33.6759,33.7073,33.6524,33.6916,294279.0
2017-01-03 15:55:00,43.02,43.06,43.01,43.05,439138.0,33.6916,33.7229,33.6838,33.7151,439138.0
2017-01-04 09:30:00,43.3,43.38,43.24,43.32,190656.0,33.9109,33.9735,33.8639,33.9266,190656.0
2017-01-04 09:35:00,43.31,43.37,43.17,43.2,94421.0,33.9187,33.9657,33.8091,33.8326,94421.0
2017-01-04 09:40:00,43.19,43.34,43.19,43.34,108807.0,33.8247,33.9422,33.8247,33.9422,108807.0
2017-01-04 09:45:00,43.33,43.35,43.26,43.35,105499.0,33.9344,33.95,33.8796,33.95,105499.0
2017-01-04 09:50:00,43.35,43.37,43.24,43.32,140381.0,33.95,33.9657,33.8639,33.9266,140381.0
2017-01-04 09:55:00,43.32,43.35,43.22,43.25,99999.0,33.9266,33.95,33.8482,33.8717,99999.0
2017-01-04 10:00:00,43.25,43.34,43.25,43.3,63663.0,33.8717,33.9422,33.8717,33.9109,63663.0
2017-01-04 10:05:00,43.29,43.31,43.19,43.19,46943.0,33.9031,33.9187,33.8247,33.8247,46943.0
2017-01-04 10:10:00,43.19,43.2,43.08,43.13,74120.0,33.8247,33.8326,33.7386,33.7778,74120.0
2017-01-04 10:15:00,43.13,43.18,43.11,43.16,25201.0,33.7778,33.8169,33.7621,33.8012,25201.0
2017-01-04 10:20:00,43.17,43.24,43.17,43.21,41112.0,33.8091,33.8639,33.8091,33.8404,41112.0
2017-01-04 10:25:00,43.21,43.21,43.11,43.11,44258.0,33.8404,33.8404,33.7621,33.7621,44258.0
2017-01-04 10:30:00,43.11,43.18,43.1,43.1,79599.0,33.7621,33.8169,33.7543,33.7543,79599.0
2017-01-04 10:35:00,43.09,43.13,43.07,43.1,40189.0,33.7464,33.7778,33.7308,33.7543,40189.0
2017-01-04 10:40:00,43.09,43.12,43.04,43.08,46999.0,33.7464,33.7699,33.7073,33.7386,46999.0
2017-01-04 10:45:00,43.09,43.16,43.09,43.13,59684.0,33.7464,33.8012,33.7464,33.7778,59684.0
2017-01-04 10:50:00,43.14,43.18,43.13,43.17,40144.0,33.7856,33.8169,33.7778,33.8091,40144.0
2017-01-04 10:55:00,43.18,43.24,43.16,43.21,155226.0,33.8169,33.8639,33.8012,33.8404,155226.0
2017-01-04 11:00:00,43.22,43.28,43.22,43.27,54813.0,33.8482,33.8952,33.8482,33.8874,54813.0
2017-01-04 11:05:00,43.27,43.31,43.23,43.24,68460.0,33.8874,33.9187,33.8561,33.8639,68460.0
2017-01-04 11:10:00,43.24,43.28,43.24,43.25,68092.0,33.8639,33.8952,33.8639,33.8717,68092.0
2017-01-04 11:15:00,43.25,43.34,43.25,43.29,60328.0,33.8717,33.9422,33.8717,33.9031,60328.0
2017-01-04 11:20:00,43.3,43.34,43.24,43.24,67989.0,33.9109,33.9422,33.8639,33.8639,67989.0
2017-01-04 11:25:00,43.25,43.29,43.22,43.27,45277.0,33.8717,33.9031,33.8482,33.8874,45277.0
2017-01-04 11:30:00,43.28,43.33,43.27,43.33,29154.0,33.8952,33.9344,33.8874,33.9344,29154.0
2017-01-04 11:35:00,43.32,43.34,43.31,43.32,42001.0,33.9266,33.9422,33.9187,33.9266,42001.0
2017-01-04 11:40:00,43.33,43.35,43.3,43.33,52003.0,33.9344,33.95,33.9109,33.9344,52003.0
2017-01-04 11:45:00,43.32,43.35,43.29,43.3,87110.0,33.9266,33.95,33.9031,33.9109,87110.0
2017-01-04 11:50:00,43.29,43.32,43.29,43.32,25307.0,33.9031,33.9266,33.9031,33.9266,25307.0
2017-01-04 11:55:00,43.32,43.36,43.31,43.33,47658.0,33.9266,33.9579,33.9187,33.9344,47658.0
2017-01-04 12:00:00,43.33,43.37,43.33,43.33,53306.0,33.9344,33.9657,33.9344,33.9344,53306.0
2017-01-04 12:05:00,43.33,43.36,43.32,43.33,47852.0,33.9344,33.9579,33.9266,33.9344,47852.0
2017-01-04 12:10:00,43.33,43.35,43.31,43.34,52896.0,33.9344,33.95,33.9187,33.9422,52896.0
2017-01-04 12:15:00,43.33,43.33,43.28,43.28,36509.0,33.9344,33.9344,33.8952,33.8952,36509.0
2017-01-04 12:20:00,43.29,43.35,43.28,43.35,57589.0,33.9031,33.95,33.8952,33.95,57589.0
2017-01-04 12:25:00,43.35,43.37,43.31,43.34,56335.0,33.95,33.9657,33.9187,33.9422,56335.0
2017-01-04 12:30:00,43.34,43.39,43.33,43.35,35614.0,33.9422,33.9814,33.9344,33.95,35614.0
2017-01-04 12:35:00,43.35,43.36,43.31,43.35,28793.0,33.95,33.9579,33.9187,33.95,28793.0
2017-01-04 12:40:00,43.35,43.37,43.34,43.36,30854.0,33.95,33.9657,33.9422,33.9579,30854.0
2017-01-04 12:45:00,43.36,43.36,43.32,43.33,25023.0,33.9579,33.9579,33.9266,33.9344,25023.0
2017-01-04 12:50:00,43.34,43.38,43.33,43.36,53418.0,33.9422,33.9735,33.9344,33.9579,53418.0
2017-01-04 12:55:00,43.36,43.42,43.36,43.4,60933.0,33.9579,34.0049,33.9579,33.9892,60933.0
2017-01-04 13:00:00,43.41,43.43,43.39,43.41,32204.0,33.997,34.0127,33.9814,33.997,32204.0
2017-01-04 13:05:00,43.41,43.43,43.39,43.42,26744.0,33.997,34.0127,33.9814,34.0049,26744.0
2017-01-04 13:10:00,43.41,43.46,43.41,43.46,52026.0,33.997,34.0362,33.997,34.0362,52026.0
2017-01-04 13:15:00,43.45,43.46,43.44,43.45,28256.0,34.0284,34.0362,34.0205,34.0284,28256.0
2017-01-04 13:20:00,43.45,43.5,43.44,43.5,100420.0,34.0284,34.0675,34.0205,34.0675,100420.0
2017-01-04 13:25:00,43.5,43.51,43.48,43.5,74498.0,34.0675,34.0754,34.0519,34.0675,74498.0
2017-01-04 13:30:00,43.5,43.52,43.5,43.51,24957.0,34.0675,34.0832,34.0675,34.0754,24957.0
2017-01-04 13:35:00,43.5,43.55,43.49,43.54,51970.0,34.0675,34.1067,34.0597,34.0988,51970.0
2017-01-04 13:40:00,43.55,43.59,43.53,43.59,55955.0,34.1067,34.138,34.091,34.138,55955.0
2017-01-04 13:45:00,43.59,43.61,43.57,43.58,91177.0,34.138,34.1537,34.1223,34.1302,91177.0
2017-01-04 13:50:00,43.58,43.64,43.56,43.64,92396.0,34.1302,34.1772,34.1145,34.1772,92396.0
2017-01-04 13:55:00,43.63,43.71,43.63,43.71,151644.0,34.1693,34.232,34.1693,34.232,151644.0
2017-01-04 14:00:00,43.71,43.71,43.59,43.66,155833.0,34.232,34.232,34.138,34.1928,155833.0
2017-01-04 14:05:00,43.67,43.71,43.64,43.64,124195.0,34.2007,34.232,34.1772,34.1772,124195.0
2017-01-04 14:10:00,43.64,43.69,43.59,43.67,90415.0,34.1772,34.2163,34.138,34.2007,90415.0
2017-01-04 14:15:00,43.66,43.71,43.66,43.71,39236.0,34.1928,34.232,34.1928,34.232,39236.0
2017-01-04 14:20:00,43.71,43.8,43.7,43.76,201073.0,34.232,34.3025,34.2242,34.2711,201073.0
2017-01-04 14:25:00,43.76,43.79,43.75,43.77,73486.0,34.2711,34.2946,34.2633,34.279,73486.0
2017-01-04 14:30:00,43.78,43.78,43.73,43.75,32102.0,34.2868,34.2868,34.2476,34.2633,32102.0
2017-01-04 14:35:00,43.75,43.8,43.74,43.8,48882.0,34.2633,34.3025,34.2555,34.3025,48882.0
2017-01-04 14:40:00,43.8,43.82,43.77,43.8,66190.0,34.3025,34.3181,34.279,34.3025,66190.0
2017-01-04 14:45:00,43.79,43.79,43.7,43.74,68704.0,34.2946,34.2946,34.2242,34.2555,68704.0
2017-01-04 14:50:00,43.74,43.74,43.7,43.71,104532.0,34.2555,34.2555,34.2242,34.232,104532.0
2017-01-04 14:55:00,43.72,43.76,43.71,43.74,113801.0,34.2398,34.2711,34.232,34.2555,113801.0
2017-01-04 15:00:00,43.74,43.75,43.72,43.72,78538.0,34.2555,34.2633,34.2398,34.2398,78538.0
2017-01-04 15:05:00,43.72,43.74,43.68,43.73,88446.0,34.2398,34.2555,34.2085,34.2476,88446.0
2017-01-04 15:10:00,43.73,43.73,43.69,43.71,142124.0,34.2476,34.2476,34.2163,34.232,142124.0
2017-01-04 15:15:00,43.7,43.71,43.68,43.69,113761.0,34.2242,34.232,34.2085,34.2163,113761.0
2017-01-04 15:20:00,43.68,43.68,43.63,43.68,159821.0,34.2085,34.2085,34.1693,34.2085,159821.0
2017-01-04 15:25:00,43.67,43.71,43.67,43.7,110817.0,34.2007,34.232,34.2007,34.2242,110817.0
2017-01-04 15:30:00,43.69,43.72,43.68,43.71,117248.0,34.2163,34.2398,34.2085,34.232,117248.0
2017-01-04 15:35:00,43.71,43.71,43.68,43.7,101047.0,34.232,34.232,34.2085,34.2242,101047.0
2017-01-04 15:40:00,43.7,43.73,43.68,43.69,166008.0,34.2242,34.2476,34.2085,34.2163,166008.0
2017-01-04 15:45:00,43.69,43.7,43.6,43.61,260932.0,34.2163,34.2242,34.1458,34.1537,260932.0
2017-01-04 15:50:00,43.6,43.67,43.6,43.62,274306.0,34.1458,34.2007,34.1458,34.1615,274306.0
2017-01-04 15:55:00,43.63,43.65,43.6,43.63,566272.0,34.1693,34.185,34.1458,34.1693,566272.0
2017-01-05 09:30:00,43.53,43.58,43.21,43.3,217464.0,34.091,34.1302,33.8404,33.9109,217464.0
2017-01-05 09:35:00,43.31,43.51,43.3,43.51,174598.0,33.9187,34.0754,33.9109,34.0754,174598.0
2017-01-05 09:40:00,43.51,43.63,43.5,43.52,240081.0,34.0754,34.1693,34.0675,34.0832,240081.0
2017-01-05 09:45:00,43.53,43.55,43.45,43.46,68723.0,34.091,34.1067,34.0284,34.0362,68723.0
2017-01-05 09:50:00,43.45,43.49,43.42,43.47,50659.0,34.0284,34.0597,34.0049,34.044,50659.0
2017-01-05 09:55:00,43.47,43.51,43.44,43.47,56127.0,34.044,34.0754,34.0205,34.044,56127.0
2017-01-05 10:00:00,43.47,43.54,43.42,43.49,115815.0,34.044,34.0988,34.0049,34.0597,115815.0
2017-01-05 10:05:00,43.48,43.52,43.46,43.46,93537.0,34.0519,34.0832,34.0362,34.0362,93537.0
2017-01-05 10:10:00,43.46,43.5,43.44,43.47,60276.0,34.0362,34.0675,34.0205,34.044,60276.0
2017-01-05 10:15:00,43.47,43.49,43.39,43.39,105136.0,34.044,34.0597,33.9814,33.9814,105136.0
2017-01-05 10:20:00,43.4,43.43,43.38,43.4,73109.0,33.9892,34.0127,33.9735,33.9892,73109.0
2017-01-05 10:25:00,43.4,43.45,43.37,43.4,61342.0,33.9892,34.0284,33.9657,33.9892,61342.0
2017-01-05 10:30:00,43.4,43.4,43.15,43.21,206747.0,33.9892,33.9892,33.7934,33.8404,206747.0
2017-01-05 10:35:00,43.21,43.25,43.12,43.12,153346.0,33.8404,33.8717,33.7699,33.7699,153346.0
2017-01-05 10:40:00,43.12,43.18,43.1,43.17,58227.0,33.7699,33.8169,33.7543,33.8091,58227.0
2017-01-05 10:45:00,43.17,43.17,43.1,43.1,47455.0,33.8091,33.8091,33.7543,33.7543,47455.0
2017-01-05 10:50:00,43.1,43.1,42.92,42.98,134739.0,33.7543,33.7543,33.6133,33.6603,134739.0
2017-01-05 10:55:00,42.99,43.06,42.97,43.04,76764.0,33.6681,33.7229,33.6524,33.7073,76764.0
2017-01-05 11:00:00,43.03,43.08,42.96,42.96,83432.0,33.6994,33.7386,33.6446,33.6446,83432.0
2017-01-05 11:05:00,42.95,42.95,42.67,42.69,217905.0,33.6368,33.6368,33.4175,33.4332,217905.0
2017-01-05 11:10:00,42.69,42.78,42.68,42.76,143193.0,33.4332,33.5036,33.4253,33.488,143193.0
2017-01-05 11:15:00,42.77,42.77,42.7,42.72,151513.0,33.4958,33.4958,33.441,33.4567,151513.0
2017-01-05 11:20:00,42.72,42.79,42.68,42.72,102635.0,33.4567,33.5115,33.4253,33.4567,102635.0
2017-01-05 11:25:00,42.72,42.75,42.66,42.67,102774.0,33.4567,33.4802,33.4097,33.4175,102774.0
2017-01-05 11:30:00,42.66,42.68,42.56,42.56,107041.0,33.4097,33.4253,33.3314,33.3314,107041.0
2017-01-05 11:35:00,42.57,42.57,42.38,42.38,211714.0,33.3392,33.3392,33.1904,33.1904,211714.0
2017-01-05 11:40:00,42.38,42.39,42.21,42.23,318241.0,33.1904,33.1982,33.0572,33.0729,318241.0
2017-01-05 11:45:00,42.23,42.37,42.19,42.27,174785.0,33.0729,33.1825,33.0416,33.1042,174785.0
2017-01-05 11:50:00,42.27,42.34,42.26,42.33,66489.0,33.1042,33.1591,33.0964,33.1512,66489.0
2017-01-05 11:55:00,42.33,42.42,42.28,42.42,179400.0,33.1512,33.2217,33.1121,33.2217,179400.0
2017-01-05 12:00:00,42.42,42.6,42.41,42.57,254810.0,33.2217,33.3627,33.2139,33.3392,254810.0
2017-01-05 12:05:00,42.57,42.58,42.46,42.49,74507.0,33.3392,33.347,33.253,33.2765,74507.0
2017-01-05 12:10:00,42.49,42.61,42.49,42.6,157666.0,33.2765,33.3705,33.2765,33.3627,157666.0
2017-01-05 12:15:00,42.61,42.8,42.6,42.74,168158.0,33.3705,33.5193,33.3627,33.4723,168158.0
2017-01-05 12:20:00,42.74,42.75,42.69,42.71,92839.0,33.4723,33.4802,33.4332,33.4488,92839.0
2017-01-05 12:25:00,42.71,42.81,42.7,42.8,94900.0,33.4488,33.5271,33.441,33.5193,94900.0
2017-01-05 12:30:00,42.8,42.86,42.79,42.85,90282.0,33.5193,33.5663,33.5115,33.5585,90282.0
2017-01-05 12:35:00,42.85,42.85,42.76,42.78,79068.0,33.5585,33.5585,33.488,33.5036,79068.0
2017-01-05 12:40:00,42.79,42.79,42.7,42.71,101080.0,33.5115,33.5115,33.441,33.4488,101080.0
2017-01-05 12:45:00,42.71,42.8,42.71,42.79,45386.0,33.4488,33.5193,33.4488,33.5115,45386.0
2017-01-05 12:50:00,42.79,42.87,42.79,42.83,70412.0,33.5115,33.5741,33.5115,33.5428,70412.0
2017-01-05 12:55:00,42.83,42.86,42.8,42.8,64092.0,33.5428,33.5663,33.5193,33.5193,64092.0
2017-01-05 13:00:00,42.8,42.86,42.77,42.86,59474.0,33.5193,33.5663,33.4958,33.5663,59474.0
2017-01-05 13:05:00,42.86,42.94,42.83,42.93,114812.0,33.5663,33.629,33.5428,33.6211,114812.0
2017-01-05 13:10:00,42.93,42.95,42.86,42.86,76184.0,33.6211,33.6368,33.5663,33.5663,76184.0
2017-01-05 13:15:00,42.87,42.92,42.86,42.92,340206.0,33.5741,33.6133,33.5663,33.6133,340206.0
2017-01-05 13:20:00,42.91,42.95,42.9,42.91,37757.0,33.6055,33.6368,33.5976,33.6055,37757.0
2017-01-05 13:25:00,42.91,42.94,42.9,42.92,59879.0,33.6055,33.629,33.5976,33.6133,59879.0
2017-01-05 13:30:00,42.92,42.94,42.9,42.91,38962.0,33.6133,33.629,33.5976,33.6055,38962.0
2017-01-05 13:35:00,42.92,42.98,42.92,42.93,52578.0,33.6133,33.6603,33.6133,33.6211,52578.0
2017-01-05 13:40:00,42.94,42.97,42.93,42.97,78701.0,33.629,33.6524,33.6211,33.6524,78701.0
2017-01-05 13:45:00,42.97,43.01,42.96,43.0,52236.0,33.6524,33.6838,33.6446,33.6759,52236.0
2017-01-05 13:50:00,42.99,43.01,42.95,42.97,43795.0,33.6681,33.6838,33.6368,33.6524,43795.0
2017-01-05 13:55:00,42.96,42.99,42.95,42.96,24503.0,33.6446,33.6681,33.6368,33.6446,24503.0
2017-01-05 14:00:00,42.96,43.01,42.94,43.0,36603.0,33.6446,33.6838,33.629,33.6759,36603.0
2017-01-05 14:05:00,43.0,43.05,42.98,43.02,126214.0,33.6759,33.7151,33.6603,33.6916,126214.0
2017-01-05 14:10:00,43.02,43.06,43.01,43.02,42101.0,33.6916,33.7229,33.6838,33.6916,42101.0
2017-01-05 14:15:00,43.02,43.07,42.97,42.98,85504.0,33.6916,33.7308,33.6524,33.6603,85504.0
2017-01-05 14:20:00,42.98,43.05,42.98,43.02,68236.0,33.6603,33.7151,33.6603,33.6916,68236.0
2017-01-05 14:25:00,43.02,43.06,43.01,43.02,49073.0,33.6916,33.7229,33.6838,33.6916,49073.0
2017-01-05 14:30:00,43.01,43.06,43.01,43.02,84360.0,33.6838,33.7229,33.6838,33.6916,84360.0
2017-01-05 14:35:00,43.01,43.05,43.0,43.04,56798.0,33.6838,33.7151,33.6759,33.7073,56798.0
2017-01-05 14:40:00,43.05,43.06,42.98,42.98,53355.0,33.7151,33.7229,33.6603,33.6603,53355.0
2017-01-05 14:45:00,42.98,43.03,42.96,43.03,132561.0,33.6603,33.6994,33.6446,33.6994,132561.0
2017-01-05 14:50:00,43.03,43.03,42.97,42.99,76814.0,33.6994,33.6994,33.6524,33.6681,76814.0
2017-01-05 14:55:00,42.99,43.0,42.96,42.97,48540.0,33.6681,33.6759,33.6446,33.6524,48540.0
2017-01-05 15:00:00,42.97,43.02,42.96,43.0,84239.0,33.6524,33.6916,33.6446,33.6759,84239.0
2017-01-05 15:05:00,43.0,43.04,42.97,43.02,72421.0,33.6759,33.7073,33.6524,33.6916,72421.0
2017-01-05 15:10:00,43.02,43.1,43.01,43.08,64787.0,33.6916,33.7543,33.6838,33.7386,64787.0
2017-01-05 15:15:00,43.09,43.14,43.08,43.11,94404.0,33.7464,33.7856,33.7386,33.7621,94404.0
2017-01-05 15:20:00,43.11,43.18,43.1,43.18,147853.0,33.7621,33.8169,33.7543,33.8169,147853.0
2017-01-05 15:25:00,43.18,43.2,43.13,43.18,148162.0,33.8169,33.8326,33.7778,33.8169,148162.0
2017-01-05 15:30:00,43.18,43.18,43.14,43.15,106057.0,33.8169,33.8169,33.7856,33.7934,106057.0
2017-01-05 15:35:00,43.15,43.18,43.13,43.13,112360.0,33.7934,33.8169,33.7778,33.7778,112360.0
2017-01-05 15:40:00,43.14,43.16,43.12,43.14,119946.0,33.7856,33.8012,33.7699,33.7856,119946.0
2017-01-05 15:45:00,43.13,43.19,43.13,43.19,144235.0,33.7778,33.8247,33.7778,33.8247,144235.0
2017-01-05 15:50:00,43.19,43.2,43.16,43.18,286309.0,33.8247,33.8326,33.8012,33.8169,286309.0
2017-01-05 15:55:00,43.18,43.27,43.17,43.22,417723.0,33.8169,33.8874,33.8091,33.8482,417723.0
2017-01-06 09:30:00,43.56,43.58,43.2,43.2,183011.0,34.1145,34.1302,33.8326,33.8326,183011.0
2017-01-06 09:35:00,43.2,43.33,43.18,43.28,164231.0,33.8326,33.9344,33.8169,33.8952,164231.0
2017-01-06 09:40:00,43.28,43.37,43.24,43.32,232096.0,33.8952,33.9657,33.8639,33.9266,232096.0
2017-01-06 09:45:00,43.31,43.35,43.26,43.3,148797.0,33.9187,33.95,33.8796,33.9109,148797.0
2017-01-06 09:50:00,43.31,43.4,43.31,43.38,109298.0,33.9187,33.9892,33.9187,33.9735,109298.0
2017-01-06 09:55:00,43.39,43.47,43.37,43.45,59730.0,33.9814,34.044,33.9657,34.0284,59730.0
2017-01-06 10:00:00,43.44,43.48,43.4,43.45,59581.0,34.0205,34.0519,33.9892,34.0284,59581.0
2017-01-06 10:05:00,43.45,43.5,43.43,43.45,83922.0,34.0284,34.0675,34.0127,34.0284,83922.0
2017-01-06 10:10:00,43.44,43.45,43.35,43.38,84138.0,34.0205,34.0284,33.95,33.9735,84138.0
2017-01-06 10:15:00,43.36,43.41,43.36,43.39,37606.0,33.9579,33.997,33.9579,33.9814,37606.0
2017-01-06 10:20:00,43.4,43.42,43.36,43.38,91222.0,33.9892,34.0049,33.9579,33.9735,91222.0
2017-01-06 10:25:00,43.38,43.46,43.35,43.45,106288.0,33.9735,34.0362,33.95,34.0284,106288.0
2017-01-06 10:30:00,43.44,43.45,43.21,43.22,113773.0,34.0205,34.0284,33.8404,33.8482,113773.0
2017-01-06 10:35:00,43.22,43.28,43.2,43.22,109713.0,33.8482,33.8952,33.8326,33.8482,109713.0
2017-01-06 10:40:00,43.22,43.3,43.21,43.3,55017.0,33.8482,33.9109,33.8404,33.9109,55017.0
2017-01-06 10:45:00,43.3,43.34,43.29,43.34,48167.0,33.9109,33.9422,33.9031,33.9422,48167.0
2017-01-06 10:50:00,43.34,43.4,43.3,43.39,91468.0,33.9422,33.9892,33.9109,33.9814,91468.0
2017-01-06 10:55:00,43.39,43.44,43.35,43.36,67716.0,33.9814,34.0205,33.95,33.9579,67716.0
2017-01-06 11:00:00,43.36,43.38,43.31,43.35,86666.0,33.9579,33.9735,33.9187,33.95,86666.0
2017-01-06 11:05:00,43.34,43.36,43.32,43.36,27229.0,33.9422,33.9579,33.9266,33.9579,27229.0
2017-01-06 11:10:00,43.36,43.4,43.33,43.4,63882.0,33.9579,33.9892,33.9344,33.9892,63882.0
2017-01-06 11:15:00,43.41,43.43,43.37,43.42,152840.0,33.997,34.0127,33.9657,34.0049,152840.0
2017-01-06 11:20:00,43.43,43.48,43.42,43.46,30056.0,34.0127,34.0519,34.0049,34.0362,30056.0
2017-01-06 11:25:00,43.47,43.56,43.46,43.55,90107.0,34.044,34.1145,34.0362,34.1067,90107.0
2017-01-06 11:30:00,43.55,43.59,43.5,43.59,133623.0,34.1067,34.138,34.0675,34.138,133623.0
2017-01-06 11:35:00,43.58,43.59,43.51,43.53,41094.0,34.1302,34.138,34.0754,34.091,41094.0
2017-01-06 11:40:00,43.54,43.64,43.54,43.63,90152.0,34.0988,34.1772,34.0988,34.1693,90152.0
2017-01-06 11:45:00,43.63,43.66,43.62,43.63,46216.0,34.1693,34.1928,34.1615,34.1693,46216.0
2017-01-06 11:50:00,43.63,43.64,43.56,43.6,69359.0,34.1693,34.1772,34.1145,34.1458,69359.0
2017-01-06 11:55:00,43.6,43.67,43.58,43.58,50529.0,34.1458,34.2007,34.1302,34.1302,50529.0
2017-01-06 12:00:00,43.58,43.6,43.52,43.54,66061.0,34.1302,34.1458,34.0832,34.0988,66061.0
2017-01-06 12:05:00,43.54,43.62,43.51,43.59,128210.0,34.0988,34.1615,34.0754,34.138,128210.0
2017-01-06 12:10:00,43.58,43.59,43.5,43.53,86564.0,34.1302,34.138,34.0675,34.091,86564.0
2017-01-06 12:15:00,43.53,43.58,43.53,43.55,26069.0,34.091,34.1302,34.091,34.1067,26069.0
2017-01-06 12:20:00,43.56,43.62,43.56,43.59,63773.0,34.1145,34.1615,34.1145,34.138,63773.0
2017-01-06 12:25:00,43.59,43.64,43.59,43.62,36889.0,34.138,34.1772,34.138,34.1615,36889.0
2017-01-06 12:30:00,43.62,43.78,43.62,43.75,190132.0,34.1615,34.2868,34.1615,34.2633,190132.0
2017-01-06 12:35:00,43.75,43.79,43.72,43.76,32253.0,34.2633,34.2946,34.2398,34.2711,32253.0
2017-01-06 12:40:00,43.75,43.79,43.75,43.76,46238.0,34.2633,34.2946,34.2633,34.2711,46238.0
2017-01-06 12:45:00,43.76,43.79,43.74,43.74,49128.0,34.2711,34.2946,34.2555,34.2555,49128.0
2017-01-06 12:50:00,43.73,43.76,43.72,43.76,42349.0,34.2476,34.2711,34.2398,34.2711,42349.0
2017-01-06 12:55:00,43.75,43.85,43.75,43.83,158987.0,34.2633,34.3416,34.2633,34.326,158987.0
2017-01-06 13:00:00,43.83,43.84,43.81,43.82,39726.0,34.326,34.3338,34.3103,34.3181,39726.0
2017-01-06 13:05:00,43.82,43.83,43.8,43.82,33494.0,34.3181,34.326,34.3025,34.3181,33494.0
2017-01-06 13:10:00,43.82,43.82,43.76,43.81,502072.0,34.3181,34.3181,34.2711,34.3103,502072.0
2017-01-06 13:15:00,43.81,43.9,43.8,43.87,124547.0,34.3103,34.3808,34.3025,34.3573,124547.0
2017-01-06 13:20:00,43.87,43.92,43.87,43.91,89658.0,34.3573,34.3965,34.3573,34.3886,89658.0
2017-01-06 13:25:00,43.91,43.94,43.87,43.91,353388.0,34.3886,34.4121,34.3573,34.3886,353388.0
2017-01-06 13:30:00,43.91,43.99,43.91,43.98,116467.0,34.3886,34.4513,34.3886,34.4434,116467.0
2017-01-06 13:35:00,43.98,44.06,43.97,44.06,172042.0,34.4434,34.5061,34.4356,34.5061,172042.0
2017-01-06 13:40:00,44.05,44.1,44.05,44.09,38901.0,34.4983,34.5374,34.4983,34.5296,38901.0
2017-01-06 13:45:00,44.09,44.13,44.07,44.07,80951.0,34.5296,34.5609,34.5139,34.5139,80951.0
2017-01-06 13:50:00,44.07,44.09,44.04,44.07,46577.0,34.5139,34.5296,34.4904,34.5139,46577.0
2017-01-06 13:55:00,44.07,44.08,44.03,44.07,60107.0,34.5139,34.5218,34.4826,34.5139,60107.0
2017-01-06 14:00:00,44.06,44.08,44.05,44.07,74767.0,34.5061,34.5218,34.4983,34.5139,74767.0
2017-01-06 14:05:00,44.07,44.07,44.02,44.03,68793.0,34.5139,34.5139,34.4748,34.4826,68793.0
2017-01-06 14:10:00,44.02,44.06,44.0,44.04,59933.0,34.4748,34.5061,34.4591,34.4904,59933.0
2017-01-06 14:15:00,44.05,44.05,44.0,44.01,30400.0,34.4983,34.4983,34.4591,34.4669,30400.0
2017-01-06 14:20:00,44.0,44.01,43.94,43.94,76158.0,34.4591,34.4669,34.4121,34.4121,76158.0
2017-01-06 14:25:00,43.95,43.96,43.85,43.87,61045.0,34.4199,34.4278,34.3416,34.3573,61045.0
2017-01-06 14:30:00,43.87,43.9,43.83,43.89,77813.0,34.3573,34.3808,34.326,34.373,77813.0
2017-01-06 14:35:00,43.89,43.91,43.83,43.84,52554.0,34.373,34.3886,34.326,34.3338,52554.0
2017-01-06 14:40:00,43.84,43.87,43.81,43.87,88189.0,34.3338,34.3573,34.3103,34.3573,88189.0
2017-01-06 14:45:00,43.87,43.92,43.86,43.91,74414.0,34.3573,34.3965,34.3495,34.3886,74414.0
2017-01-06 14:50:00,43.9,43.95,43.88,43.93,104523.0,34.3808,34.4199,34.3651,34.4043,104523.0
2017-01-06 14:55:00,43.93,43.97,43.92,43.96,88296.0,34.4043,34.4356,34.3965,34.4278,88296.0
2017-01-06 15:00:00,43.95,44.0,43.92,43.93,131157.0,34.4199,34.4591,34.3965,34.4043,131157.0
2017-01-06 15:05:00,43.94,43.99,43.93,43.96,104108.0,34.4121,34.4513,34.4043,34.4278,104108.0
2017-01-06 15:10:00,43.94,43.99,43.94,43.99,101584.0,34.4121,34.4513,34.4121,34.4513,101584.0
2017-01-06 15:15:00,43.99,43.99,43.92,43.93,157374.0,34.4513,34.4513,34.3965,34.4043,157374.0
2017-01-06 15:20:00,43.93,43.96,43.91,43.95,70975.0,34.4043,34.4278,34.3886,34.4199,70975.0
2017-01-06 15:25:00,43.96,43.96,43.89,43.91,107786.0,34.4278,34.4278,34.373,34.3886,107786.0
2017-01-06 15:30:00,43.91,43.94,43.9,43.94,113358.0,34.3886,34.4121,34.3808,34.4121,113358.0
2017-01-06 15:35:00,43.94,43.97,43.93,43.96,122958.0,34.4121,34.4356,34.4043,34.4278,122958.0
2017-01-06 15:40:00,43.97,44.03,43.96,44.01,127217.0,34.4356,34.4826,34.4278,34.4669,127217.0
2017-01-06 15:45:00,44.02,44.02,43.91,43.91,165426.0,34.4748,34.4748,34.3886,34.3886,165426.0
2017-01-06 15:50:00,43.92,43.97,43.92,43.96,158440.0,34.3965,34.4356,34.3965,34.4278,158440.0
2017-01-06 15:55:00,43.96,43.96,43.85,43.86,281316.0,34.4278,34.4278,34.3416,34.3495,281316.0
2017-01-09 09:30:00,43.5,43.5,43.1,43.21,182743.0,34.0675,34.0675,33.7543,33.8404,182743.0
2017-01-09 09:35:00,43.21,43.21,43.1,43.16,113212.0,33.8404,33.8404,33.7543,33.8012,113212.0
2017-01-09 09:40:00,43.18,43.21,42.94,42.95,175914.0,33.8169,33.8404,33.629,33.6368,175914.0
2017-01-09 09:45:00,42.95,43.05,42.87,43.02,155140.0,33.6368,33.7151,33.5741,33.6916,155140.0
2017-01-09 09:50:00,43.03,43.23,43.02,43.19,94440.0,33.6994,33.8561,33.6916,33.8247,94440.0
2017-01-09 09:55:00,43.2,43.2,43.07,43.14,85344.0,33.8326,33.8326,33.7308,33.7856,85344.0
2017-01-09 10:00:00,43.15,43.27,43.13,43.21,111840.0,33.7934,33.8874,33.7778,33.8404,111840.0
2017-01-09 10:05:00,43.22,43.31,43.18,43.26,68424.0,33.8482,33.9187,33.8169,33.8796,68424.0
2017-01-09 10:10:00,43.26,43.3,43.21,43.29,52735.0,33.8796,33.9109,33.8404,33.9031,52735.0
2017-01-09 10:15:00,43.29,43.37,43.23,43.36,52872.0,33.9031,33.9657,33.8561,33.9579,52872.0
2017-01-09 10:20:00,43.36,43.37,43.32,43.34,68656.0,33.9579,33.9657,33.9266,33.9422,68656.0
2017-01-09 10:25:00,43.33,43.4,43.27,43.39,95803.0,33.9344,33.9892,33.8874,33.9814,95803.0
2017-01-09 10:30:00,43.38,43.39,43.32,43.34,157009.0,33.9735,33.9814,33.9266,33.9422,157009.0
2017-01-09 10:35:00,43.34,43.34,43.29,43.3,63175.0,33.9422,33.9422,33.9031,33.9109,63175.0
2017-01-09 10:40:00,43.3,43.33,43.29,43.3,53165.0,33.9109,33.9344,33.9031,33.9109,53165.0
2017-01-09 10:45:00,43.3,43.36,43.27,43.36,90057.0,33.9109,33.9579,33.8874,33.9579,90057.0
2017-01-09 10:50:00,43.37,43.49,43.35,43.48,127355.0,33.9657,34.0597,33.95,34.0519,127355.0
2017-01-09 10:55:00,43.49,43.53,43.48,43.52,71089.0,34.0597,34.091,34.0519,34.0832,71089.0
2017-01-09 11:00:00,43.51,43.51,43.37,43.39,85930.0,34.0754,34.0754,33.9657,33.9814,85930.0
2017-01-09 11:05:00,43.39,43.45,43.39,43.42,134763.0,33.9814,34.0284,33.9814,34.0049,134763.0
2017-01-09 11:10:00,43.42,43.44,43.4,43.43,82361.0,34.0049,34.0205,33.9892,34.0127,82361.0
2017-01-09 11:15:00,43.43,43.47,43.41,43.45,158210.0,34.0127,34.044,33.997,34.0284,158210.0
2017-01-09 11:20:00,43.45,43.54,43.45,43.49,166519.0,34.0284,34.0988,34.0284,34.0597,166519.0
2017-01-09 11:25:00,43.49,43.51,43.43,43.5,96262.0,34.0597,34.0754,34.0127,34.0675,96262.0
2017-01-09 11:30:00,43.51,43.53,43.48,43.51,118430.0,34.0754,34.091,34.0519,34.0754,118430.0
2017-01-09 11:35:00,43.51,43.54,43.5,43.5,71799.0,34.0754,34.0988,34.0675,34.0675,71799.0
2017-01-09 11:40:00,43.51,43.54,43.46,43.46,63539.0,34.0754,34.0988,34.0362,34.0362,63539.0
2017-01-09 11:45:00,43.45,43.48,43.41,43.48,112399.0,34.0284,34.0519,33.997,34.0519,112399.0
2017-01-09 11:50:00,43.49,43.49,43.42,43.42,47345.0,34.0597,34.0597,34.0049,34.0049,47345.0
2017-01-09 11:55:00,43.43,43.45,43.38,43.4,124204.0,34.0127,34.0284,33.9735,33.9892,124204.0
2017-01-09 12:00:00,43.39,43.41,43.36,43.39,94257.0,33.9814,33.997,33.9579,33.9814,94257.0
2017-01-09 12:05:00,43.39,43.41,43.38,43.38,55983.0,33.9814,33.997,33.9735,33.9735,55983.0
2017-01-09 12:10:00,43.39,43.42,43.38,43.38,49490.0,33.9814,34.0049,33.9735,33.9735,49490.0
2017-01-09 12:15:00,43.39,43.41,43.34,43.34,42736.0,33.9814,33.997,33.9422,33.9422,42736.0
2017-01-09 12:20:00,43.34,43.35,43.28,43.29,113102.0,33.9422,33.95,33.8952,33.9031,113102.0
2017-01-09 12:25:00,43.29,43.33,43.28,43.33,29356.0,33.9031,33.9344,33.8952,33.9344,29356.0
2017-01-09 12:30:00,43.32,43.38,43.31,43.34,100056.0,33.9266,33.9735,33.9187,33.9422,100056.0
2017-01-09 12:35:00,43.34,43.38,43.33,43.35,31673.0,33.9422,33.9735,33.9344,33.95,31673.0
2017-01-09 12:40:00,43.36,43.39,43.35,43.38,27171.0,33.9579,33.9814,33.95,33.9735,27171.0
2017-01-09 12:45:00,43.37,43.39,43.35,43.38,22303.0,33.9657,33.9814,33.95,33.9735,22303.0
2017-01-09 12:50:00,43.38,43.4,43.36,43.38,87514.0,33.9735,33.9892,33.9579,33.9735,87514.0
2017-01-09 12:55:00,43.38,43.4,43.36,43.38,38169.0,33.9735,33.9892,33.9579,33.9735,38169.0
2017-01-09 13:00:00,43.38,43.41,43.37,43.38,45970.0,33.9735,33.997,33.9657,33.9735,45970.0
2017-01-09 13:05:00,43.38,43.39,43.36,43.36,34669.0,33.9735,33.9814,33.9579,33.9579,34669.0
2017-01-09 13:10:00,43.37,43.38,43.31,43.36,41149.0,33.9657,33.9735,33.9187,33.9579,41149.0
2017-01-09 13:15:00,43.36,43.36,43.33,43.35,26865.0,33.9579,33.9579,33.9344,33.95,26865.0
2017-01-09 13:20:00,43.35,43.36,43.31,43.32,44937.0,33.95,33.9579,33.9187,33.9266,44937.0
2017-01-09 13:25:00,43.32,43.32,43.25,43.28,74999.0,33.9266,33.9266,33.8717,33.8952,74999.0
2017-01-09 13:30:00,43.28,43.29,43.26,43.26,28840.0,33.8952,33.9031,33.8796,33.8796,28840.0
2017-01-09 13:35:00,43.27,43.27,43.23,43.25,34993.0,33.8874,33.8874,33.8561,33.8717,34993.0
2017-01-09 13:40:00,43.26,43.29,43.24,43.28,75121.0,33.8796,33.9031,33.8639,33.8952,75121.0
2017-01-09 13:45:00,43.29,43.33,43.28,43.32,51832.0,33.9031,33.9344,33.8952,33.9266,51832.0
2017-01-09 13:50:00,43.32,43.34,43.29,43.29,46953.0,33.9266,33.9422,33.9031,33.9031,46953.0
2017-01-09 13:55:00,43.29,43.31,43.28,43.3,38469.0,33.9031,33.9187,33.8952,33.9109,38469.0
2017-01-09 14:00:00,43.31,43.34,43.3,43.31,67767.0,33.9187,33.9422,33.9109,33.9187,67767.0
2017-01-09 14:05:00,43.31,43.33,43.25,43.26,64331.0,33.9187,33.9344,33.8717,33.8796,64331.0
2017-01-09 14:10:00,43.26,43.26,43.18,43.22,124550.0,33.8796,33.8796,33.8169,33.8482,124550.0
2017-01-09 14:15:00,43.23,43.25,43.21,43.24,104198.0,33.8561,33.8717,33.8404,33.8639,104198.0
2017-01-09 14:20:00,43.24,43.25,43.21,43.24,44574.0,33.8639,33.8717,33.8404,33.8639,44574.0
2017-01-09 14:25:00,43.23,43.26,43.22,43.24,34150.0,33.8561,33.8796,33.8482,33.8639,34150.0
2017-01-09 14:30:00,43.25,43.25,43.19,43.21,89748.0,33.8717,33.8717,33.8247,33.8404,89748.0
2017-01-09 14:35:00,43.22,43.25,43.06,43.07,291973.0,33.8482,33.8717,33.7229,33.7308,291973.0
2017-01-09 14:40:00,43.08,43.11,43.03,43.05,65396.0,33.7386,33.7621,33.6994,33.7151,65396.0
2017-01-09 14:45:00,43.05,43.07,43.01,43.02,80907.0,33.7151,33.7308,33.6838,33.6916,80907.0
2017-01-09 14:50:00,43.01,43.02,42.95,42.97,129671.0,33.6838,33.6916,33.6368,33.6524,129671.0
2017-01-09 14:55:00,42.98,43.01,42.97,42.99,102562.0,33.6603,33.6838,33.6524,33.6681,102562.0
2017-01-09 15:00:00,42.99,43.03,42.97,42.99,176675.0,33.6681,33.6994,33.6524,33.6681,176675.0
2017-01-09 15:05:00,42.99,43.0,42.98,43.0,80364.0,33.6681,33.6759,33.6603,33.6759,80364.0
2017-01-09 15:10:00,43.0,43.02,42.99,43.0,123262.0,33.6759,33.6916,33.6681,33.6759,123262.0
2017-01-09 15:15:00,43.01,43.05,42.99,43.05,135220.0,33.6838,33.7151,33.6681,33.7151,135220.0
2017-01-09 15:20:00,43.05,43.05,42.98,42.98,195721.0,33.7151,33.7151,33.6603,33.6603,195721.0
2017-01-09 15:25:00,42.98,43.01,42.97,43.0,240466.0,33.6603,33.6838,33.6524,33.6759,240466.0
2017-01-09 15:30:00,42.99,43.0,42.93,42.93,341477.0,33.6681,33.6759,33.6211,33.6211,341477.0
2017-01-09 15:35:00,42.93,43.0,42.92,42.98,329383.0,33.6211,33.6759,33.6133,33.6603,329383.0
2017-01-09 15:40:00,42.98,42.98,42.89,42.9,413927.0,33.6603,33.6603,33.5898,33.5976,413927.0
2017-01-09 15:45:00,42.9,42.95,42.85,42.86,417093.0,33.5976,33.6368,33.5585,33.5663,417093.0
2017-01-09 15:50:00,42.86,42.88,42.77,42.77,622488.0,33.5663,33.582,33.4958,33.4958,622488.0
2017-01-09 15:55:00,42.77,42.81,42.68,42.72,1309290.0,33.4958,33.5271,33.4253,33.4567,1309290.0
2017-01-10 09:30:00,42.98,42.98,42.75,42.86,357143.0,33.6603,33.6603,33.4802,33.5663,357143.0
2017-01-10 09:35:00,42.86,42.96,42.81,42.86,191186.0,33.5663,33.6446,33.5271,33.5663,191186.0
2017-01-10 09:40:00,42.86,42.99,42.85,42.97,164453.0,33.5663,33.6681,33.5585,33.6524,164453.0
2017-01-10 09:45:00,42.97,42.97,42.82,42.91,84901.0,33.6524,33.6524,33.535,33.6055,84901.0
2017-01-10 09:50:00,42.93,43.0,42.89,42.99,193301.0,33.6211,33.6759,33.5898,33.6681,193301.0
2017-01-10 09:55:00,42.99,43.08,42.98,43.04,185472.0,33.6681,33.7386,33.6603,33.7073,185472.0
2017-01-10 10:00:00,43.04,43.12,42.99,43.04,178756.0,33.7073,33.7699,33.6681,33.7073,178756.0
2017-01-10 10:05:00,43.03,43.06,42.99,43.04,92854.0,33.6994,33.7229,33.6681,33.7073,92854.0
2017-01-10 10:10:00,43.04,43.05,42.91,42.92,111552.0,33.7073,33.7151,33.6055,33.6133,111552.0
2017-01-10 10:15:00,42.92,43.01,42.92,43.01,169895.0,33.6133,33.6838,33.6133,33.6838,169895.0
2017-01-10 10:20:00,43.01,43.06,43.0,43.02,78031.0,33.6838,33.7229,33.6759,33.6916,78031.0
2017-01-10 10:25:00,43.03,43.09,43.03,43.08,100320.0,33.6994,33.7464,33.6994,33.7386,100320.0
2017-01-10 10:30:00,43.08,43.19,43.07,43.18,149592.0,33.7386,33.8247,33.7308,33.8169,149592.0
2017-01-10 10:35:00,43.17,43.2,43.14,43.19,67918.0,33.8091,33.8326,33.7856,33.8247,67918.0
2017-01-10 10:40:00,43.19,43.24,43.14,43.22,126158.0,33.8247,33.8639,33.7856,33.8482,126158.0
2017-01-10 10:45:00,43.22,43.27,43.19,43.2,77558.0,33.8482,33.8874,33.8247,33.8326,77558.0
2017-01-10 10:50:00,43.2,43.34,43.19,43.33,133015.0,33.8326,33.9422,33.8247,33.9344,133015.0
2017-01-10 10:55:00,43.34,43.39,43.24,43.27,122417.0,33.9422,33.9814,33.8639,33.8874,122417.0
2017-01-10 11:00:00,43.27,43.39,43.27,43.39,80979.0,33.8874,33.9814,33.8874,33.9814,80979.0
2017-01-10 11:05:00,43.4,43.43,43.34,43.34,111664.0,33.9892,34.0127,33.9422,33.9422,111664.0
2017-01-10 11:10:00,43.35,43.37,43.26,43.32,64709.0,33.95,33.9657,33.8796,33.9266,64709.0
2017-01-10 11:15:00,43.33,43.41,43.33,43.4,73694.0,33.9344,33.997,33.9344,33.9892,73694.0
2017-01-10 11:20:00,43.39,43.41,43.31,43.36,83599.0,33.9814,33.997,33.9187,33.9579,83599.0
2017-01-10 11:25:00,43.36,43.38,43.34,43.36,66664.0,33.9579,33.9735,33.9422,33.9579,66664.0
2017-01-10 11:30:00,43.36,43.36,43.31,43.35,97085.0,33.9579,33.9579,33.9187,33.95,97085.0
2017-01-10 11:35:00,43.34,43.38,43.34,43.37,63436.0,33.9422,33.9735,33.9422,33.9657,63436.0
2017-01-10 11:40:00,43.37,43.4,43.34,43.35,130404.0,33.9657,33.9892,33.9422,33.95,130404.0
2017-01-10 11:45:00,43.36,43.38,43.32,43.33,57731.0,33.9579,33.9735,33.9266,33.9344,57731.0
2017-01-10 11:50:00,43.32,43.35,43.3,43.34,57410.0,33.9266,33.95,33.9109,33.9422,57410.0
2017-01-10 11:55:00,43.34,43.36,43.32,43.32,51061.0,33.9422,33.9579,33.9266,33.9266,51061.0
2017-01-10 12:00:00,43.33,43.37,43.31,43.37,46834.0,33.9344,33.9657,33.9187,33.9657,46834.0
2017-01-10 12:05:00,43.38,43.46,43.37,43.46,54470.0,33.9735,34.0362,33.9657,34.0362,54470.0
2017-01-10 12:10:00,43.46,43.48,43.42,43.48,78295.0,34.0362,34.0519,34.0049,34.0519,78295.0
2017-01-10 12:15:00,43.48,43.48,43.41,43.42,45402.0,34.0519,34.0519,33.997,34.0049,45402.0
2017-01-10 12:20:00,43.43,43.47,43.42,43.45,40160.0,34.0127,34.044,34.0049,34.0284,40160.0
2017-01-10 12:25:00,43.45,43.5,43.44,43.49,42214.0,34.0284,34.0675,34.0205,34.0597,42214.0
2017-01-10 12:30:00,43.49,43.5,43.47,43.48,66897.0,34.0597,34.0675,34.044,34.0519,66897.0
2017-01-10 12:35:00,43.48,43.52,43.47,43.5,46451.0,34.0519,34.0832,34.044,34.0675,46451.0
2017-01-10 12:40:00,43.5,43.5,43.4,43.41,40695.0,34.0675,34.0675,33.9892,33.997,40695.0
2017-01-10 12:45:00,43.4,43.41,43.28,43.29,91410.0,33.9892,33.997,33.8952,33.9031,91410.0
2017-01-10 12:50:00,43.29,43.31,43.28,43.29,56454.0,33.9031,33.9187,33.8952,33.9031,56454.0
2017-01-10 12:55:00,43.3,43.33,43.28,43.3,67170.0,33.9109,33.9344,33.8952,33.9109,67170.0
2017-01-10 13:00:00,43.3,43.33,43.29,43.33,77158.0,33.9109,33.9344,33.9031,33.9344,77158.0
2017-01-10 13:05:00,43.32,43.34,43.3,43.33,37791.0,33.9266,33.9422,33.9109,33.9344,37791.0
2017-01-10 13:10:00,43.33,43.35,43.3,43.33,41482.0,33.9344,33.95,33.9109,33.9344,41482.0
2017-01-10 13:15:00,43.32,43.32,43.23,43.24,52714.0,33.9266,33.9266,33.8561,33.8639,52714.0
2017-01-10 13:20:00,43.25,43.32,43.25,43.3,37644.0,33.8717,33.9266,33.8717,33.9109,37644.0
2017-01-10 13:25:00,43.29,43.3,43.26,43.26,32115.0,33.9031,33.9109,33.8796,33.8796,32115.0
2017-01-10 13:30:00,43.26,43.27,43.24,43.25,34703.0,33.8796,33.8874,33.8639,33.8717,34703.0
2017-01-10 13:35:00,43.25,43.27,43.16,43.2,82873.0,33.8717,33.8874,33.8012,33.8326,82873.0
2017-01-10 13:40:00,43.19,43.2,43.1,43.11,91284.0,33.8247,33.8326,33.7543,33.7621,91284.0
2017-01-10 13:45:00,43.11,43.13,43.07,43.08,78791.0,33.7621,33.7778,33.7308,33.7386,78791.0
2017-01-10 13:50:00,43.08,43.08,43.04,43.06,61612.0,33.7386,33.7386,33.7073,33.7229,61612.0
2017-01-10 13:55:00,43.06,43.06,42.97,42.98,140893.0,33.7229,33.7229,33.6524,33.6603,140893.0
2017-01-10 14:00:00,42.98,43.02,42.94,43.0,131744.0,33.6603,33.6916,33.629,33.6759,131744.0
2017-01-10 14:05:00,42.99,43.04,42.99,43.02,147569.0,33.6681,33.7073,33.6681,33.6916,147569.0
2017-01-10 14:10:00,43.02,43.08,43.0,43.08,52237.0,33.6916,33.7386,33.6759,33.7386,52237.0
2017-01-10 14:15:00,43.08,43.09,43.03,43.09,58978.0,33.7386,33.7464,33.6994,33.7464,58978.0
2017-01-10 14:20:00,43.09,43.15,43.07,43.11,99438.0,33.7464,33.7934,33.7308,33.7621,99438.0
2017-01-10 14:25:00,43.1,43.1,42.99,43.0,183049.0,33.7543,33.7543,33.6681,33.6759,183049.0
2017-01-10 14:30:00,43.0,43.08,42.99,43.06,69201.0,33.6759,33.7386,33.6681,33.7229,69201.0
2017-01-10 14:35:00,43.06,43.12,43.06,43.11,60785.0,33.7229,33.7699,33.7229,33.7621,60785.0
2017-01-10 14:40:00,43.11,43.13,43.06,43.08,62731.0,33.7621,33.7778,33.7229,33.7386,62731.0
2017-01-10 14:45:00,43.08,43.12,43.07,43.1,46855.0,33.7386,33.7699,33.7308,33.7543,46855.0
2017-01-10 14:50:00,43.11,43.14,43.06,43.08,73712.0,33.7621,33.7856,33.7229,33.7386,73712.0
2017-01-10 14:55:00,43.08,43.15,43.08,43.14,122845.0,33.7386,33.7934,33.7386,33.7856,122845.0
2017-01-10 15:00:00,43.14,43.15,43.09,43.09,48333.0,33.7856,33.7934,33.7464,33.7464,48333.0
2017-01-10 15:05:00,43.09,43.18,43.09,43.18,79835.0,33.7464,33.8169,33.7464,33.8169,79835.0
2017-01-10 15:10:00,43.18,43.2,43.17,43.18,63410.0,33.8169,33.8326,33.8091,33.8169,63410.0
2017-01-10 15:15:00,43.18,43.23,43.17,43.21,90800.0,33.8169,33.8561,33.8091,33.8404,90800.0
2017-01-10 15:20:00,43.21,43.23,43.18,43.19,53359.0,33.8404,33.8561,33.8169,33.8247,53359.0
2017-01-10 15:25:00,43.19,43.22,43.19,43.2,80117.0,33.8247,33.8482,33.8247,33.8326,80117.0
2017-01-10 15:30:00,43.2,43.27,43.19,43.25,88659.0,33.8326,33.8874,33.8247,33.8717,88659.0
2017-01-10 15:35:00,43.25,43.25,43.2,43.22,170138.0,33.8717,33.8717,33.8326,33.8482,170138.0
2017-01-10 15:40:00,43.22,43.23,43.17,43.2,106350.0,33.8482,33.8561,33.8091,33.8326,106350.0
2017-01-10 15:45:00,43.19,43.2,43.11,43.14,168663.0,33.8247,33.8326,33.7621,33.7856,168663.0
2017-01-10 15:50:00,43.13,43.17,43.13,43.15,204231.0,33.7778,33.8091,33.7778,33.7934,204231.0
2017-01-10 15:55:00,43.15,43.15,43.06,43.06,342236.0,33.7934,33.7934,33.7229,33.7229,342236.0
2017-01-11 09:30:00,43.13,43.15,42.78,42.95,256915.0,33.7778,33.7934,33.5036,33.6368,256915.0
2017-01-11 09:35:00,42.93,42.93,42.84,42.89,76080.0,33.6211,33.6211,33.5506,33.5898,76080.0
2017-01-11 09:40:00,42.89,43.05,42.84,43.0,95254.0,33.5898,33.7151,33.5506,33.6759,95254.0
2017-01-11 09:45:00,43.01,43.11,42.99,43.07,67010.0,33.6838,33.7621,33.6681,33.7308,67010.0
2017-01-11 09:50:00,43.06,43.12,43.02,43.06,94385.0,33.7229,33.7699,33.6916,33.7229,94385.0
2017-01-11 09:55:00,43.06,43.14,43.05,43.09,55296.0,33.7229,33.7856,33.7151,33.7464,55296.0
2017-01-11 10:00:00,43.09,43.11,43.04,43.05,65084.0,33.7464,33.7621,33.7073,33.7151,65084.0
2017-01-11 10:05:00,43.05,43.1,43.01,43.09,133749.0,33.7151,33.7543,33.6838,33.7464,133749.0
2017-01-11 10:10:00,43.09,43.15,43.05,43.07,59963.0,33.7464,33.7934,33.7151,33.7308,59963.0
2017-01-11 10:15:00,43.08,43.12,43.0,43.04,71532.0,33.7386,33.7699,33.6759,33.7073,71532.0
2017-01-11 10:20:00,43.04,43.06,42.98,43.03,46921.0,33.7073,33.7229,33.6603,33.6994,46921.0
2017-01-11 10:25:00,43.03,43.12,43.03,43.11,85716.0,33.6994,33.7699,33.6994,33.7621,85716.0
2017-01-11 10:30:00,43.11,43.12,43.01,43.02,77332.0,33.7621,33.7699,33.6838,33.6916,77332.0
2017-01-11 10:35:00,43.02,43.11,43.02,43.11,75648.0,33.6916,33.7621,33.6916,33.7621,75648.0
2017-01-11 10:40:00,43.11,43.2,43.11,43.18,85663.0,33.7621,33.8326,33.7621,33.8169,85663.0
2017-01-11 10:45:00,43.18,43.19,43.13,43.16,137223.0,33.8169,33.8247,33.7778,33.8012,137223.0
2017-01-11 10:50:00,43.17,43.2,43.05,43.08,107734.0,33.8091,33.8326,33.7151,33.7386,107734.0
2017-01-11 10:55:00,43.08,43.08,42.98,43.06,82564.0,33.7386,33.7386,33.6603,33.7229,82564.0
2017-01-11 11:00:00,43.07,43.12,43.04,43.09,88571.0,33.7308,33.7699,33.7073,33.7464,88571.0
2017-01-11 11:05:00,43.08,43.15,43.08,43.12,60613.0,33.7386,33.7934,33.7386,33.7699,60613.0
2017-01-11 11:10:00,43.12,43.17,43.12,43.14,28296.0,33.7699,33.8091,33.7699,33.7856,28296.0
2017-01-11 11:15:00,43.13,43.2,43.11,43.17,51466.0,33.7778,33.8326,33.7621,33.8091,51466.0
2017-01-11 11:20:00,43.17,43.25,43.11,43.11,91441.0,33.8091,33.8717,33.7621,33.7621,91441.0
2017-01-11 11:25:00,43.11,43.19,42.99,43.02,182843.0,33.7621,33.8247,33.6681,33.6916,182843.0
2017-01-11 11:30:00,43.02,43.03,42.85,42.99,235540.0,33.6916,33.6994,33.5585,33.6681,235540.0
2017-01-11 11:35:00,42.98,42.99,42.88,42.97,116745.0,33.6603,33.6681,33.582,33.6524,116745.0
2017-01-11 11:40:00,42.98,43.1,42.95,43.1,172832.0,33.6603,33.7543,33.6368,33.7543,172832.0
2017-01-11 11:45:00,43.1,43.18,43.06,43.16,118064.0,33.7543,33.8169,33.7229,33.8012,118064.0
2017-01-11 11:50:00,43.16,43.21,43.05,43.19,83543.0,33.8012,33.8404,33.7151,33.8247,83543.0
2017-01-11 11:55:00,43.19,43.33,43.18,43.29,71524.0,33.8247,33.9344,33.8169,33.9031,71524.0
2017-01-11 12:00:00,43.3,43.34,43.25,43.33,157730.0,33.9109,33.9422,33.8717,33.9344,157730.0
2017-01-11 12:05:00,43.33,43.36,43.21,43.28,116536.0,33.9344,33.9579,33.8404,33.8952,116536.0
2017-01-11 12:10:00,43.28,43.41,43.28,43.37,160132.0,33.8952,33.997,33.8952,33.9657,160132.0
2017-01-11 12:15:00,43.36,43.37,43.22,43.28,167881.0,33.9579,33.9657,33.8482,33.8952,167881.0
2017-01-11 12:20:00,43.27,43.27,43.16,43.22,94060.0,33.8874,33.8874,33.8012,33.8482,94060.0
2017-01-11 12:25:00,43.22,43.29,43.2,43.28,69733.0,33.8482,33.9031,33.8326,33.8952,69733.0
2017-01-11 12:30:00,43.28,43.31,43.13,43.14,78653.0,33.8952,33.9187,33.7778,33.7856,78653.0
2017-01-11 12:35:00,43.15,43.2,43.13,43.17,62383.0,33.7934,33.8326,33.7778,33.8091,62383.0
2017-01-11 12:40:00,43.17,43.17,43.03,43.13,94706.0,33.8091,33.8091,33.6994,33.7778,94706.0
2017-01-11 12:45:00,43.13,43.17,43.06,43.13,85339.0,33.7778,33.8091,33.7229,33.7778,85339.0
2017-01-11 12:50:00,43.13,43.21,43.12,43.17,57619.0,33.7778,33.8404,33.7699,33.8091,57619.0
2017-01-11 12:55:00,43.17,43.27,43.17,43.27,43879.0,33.8091,33.8874,33.8091,33.8874,43879.0
2017-01-11 13:00:00,43.26,43.28,43.19,43.2,70292.0,33.8796,33.8952,33.8247,33.8326,70292.0
2017-01-11 13:05:00,43.2,43.24,43.11,43.11,67283.0,33.8326,33.8639,33.7621,33.7621,67283.0
2017-01-11 13:10:00,43.11,43.13,43.06,43.1,63530.0,33.7621,33.7778,33.7229,33.7543,63530.0
2017-01-11 13:15:00,43.1,43.12,43.03,43.1,159863.0,33.7543,33.7699,33.6994,33.7543,159863.0
2017-01-11 13:20:00,43.11,43.18,43.07,43.14,57352.0,33.7621,33.8169,33.7308,33.7856,57352.0
2017-01-11 13:25:00,43.14,43.14,42.96,43.02,81441.0,33.7856,33.7856,33.6446,33.6916,81441.0
2017-01-11 13:30:00,43.02,43.12,42.98,43.11,84320.0,33.6916,33.7699,33.6603,33.7621,84320.0
2017-01-11 13:35:00,43.1,43.28,43.09,43.25,105459.0,33.7543,33.8952,33.7464,33.8717,105459.0
2017-01-11 13:40:00,43.25,43.26,43.16,43.19,56083.0,33.8717,33.8796,33.8012,33.8247,56083.0
2017-01-11 13:45:00,43.19,43.23,43.14,43.15,40958.0,33.8247,33.8561,33.7856,33.7934,40958.0
2017-01-11 13:50:00,43.15,43.25,43.15,43.25,51877.0,33.7934,33.8717,33.7934,33.8717,51877.0
2017-01-11 13:55:00,43.24,43.27,43.2,43.23,61016.0,33.8639,33.8874,33.8326,33.8561,61016.0
2017-01-11 14:00:00,43.24,43.26,43.19,43.2,95760.0,33.8639,33.8796,33.8247,33.8326,95760.0
2017-01-11 14:05:00,43.2,43.24,43.19,43.22,85506.0,33.8326,33.8639,33.8247,33.8482,85506.0
2017-01-11 14:10:00,43.21,43.28,43.2,43.28,41354.0,33.8404,33.8952,33.8326,33.8952,41354.0
2017-01-11 14:15:00,43.28,43.33,43.26,43.31,53031.0,33.8952,33.9344,33.8796,33.9187,53031.0
2017-01-11 14:20:00,43.31,43.32,43.25,43.29,62966.0,33.9187,33.9266,33.8717,33.9031,62966.0
2017-01-11 14:25:00,43.29,43.33,43.28,43.29,46498.0,33.9031,33.9344,33.8952,33.9031,46498.0
2017-01-11 14:30:00,43.3,43.35,43.29,43.32,57761.0,33.9109,33.95,33.9031,33.9266,57761.0
2017-01-11 14:35:00,43.32,43.39,43.31,43.39,54259.0,33.9266,33.9814,33.9187,33.9814,54259.0
2017-01-11 14:40:00,43.38,43.41,43.36,43.38,171241.0,33.9735,33.997,33.9579,33.9735,171241.0
2017-01-11 14:45:00,43.38,43.39,43.33,43.38,48311.0,33.9735,33.9814,33.9344,33.9735,48311.0
2017-01-11 14:50:00,43.38,43.39,43.35,43.35,124860.0,33.9735,33.9814,33.95,33.95,124860.0
2017-01-11 14:55:00,43.35,43.41,43.35,43.4,47944.0,33.95,33.997,33.95,33.9892,47944.0
2017-01-11 15:00:00,43.4,43.41,43.38,43.4,220336.0,33.9892,33.997,33.9735,33.9892,220336.0
2017-01-11 15:05:00,43.4,43.47,43.39,43.45,145092.0,33.9892,34.044,33.9814,34.0284,145092.0
2017-01-11 15:10:00,43.45,43.49,43.44,43.47,60752.0,34.0284,34.0597,34.0205,34.044,60752.0
2017-01-11 15:15:00,43.47,43.55,43.46,43.52,77539.0,34.044,34.1067,34.0362,34.0832,77539.0
2017-01-11 15:20:00,43.53,43.57,43.5,43.57,64092.0,34.091,34.1223,34.0675,34.1223,64092.0
2017-01-11 15:25:00,43.56,43.56,43.49,43.5,89960.0,34.1145,34.1145,34.0597,34.0675,89960.0
2017-01-11 15:30:00,43.5,43.52,43.48,43.51,128909.0,34.0675,34.0832,34.0519,34.0754,128909.0
2017-01-11 15:35:00,43.51,43.57,43.51,43.56,158538.0,34.0754,34.1223,34.0754,34.1145,158538.0
2017-01-11 15:40:00,43.57,43.6,43.56,43.6,179047.0,34.1223,34.1458,34.1145,34.1458,179047.0
2017-01-11 15:45:00,43.6,43.65,43.59,43.63,146902.0,34.1458,34.185,34.138,34.1693,146902.0
2017-01-11 15:50:00,43.63,43.64,43.59,43.62,170645.0,34.1693,34.1772,34.138,34.1615,170645.0
2017-01-11 15:55:00,43.62,43.67,43.61,43.67,407343.0,34.1615,34.2007,34.1537,34.2007,407343.0
2017-01-12 09:30:00,43.6,43.71,43.52,43.65,184603.0,34.1458,34.232,34.0832,34.185,184603.0
2017-01-12 09:35:00,43.63,43.65,43.39,43.4,160731.0,34.1693,34.185,33.9814,33.9892,160731.0
2017-01-12 09:40:00,43.38,43.48,43.26,43.46,152544.0,33.9735,34.0519,33.8796,34.0362,152544.0
2017-01-12 09:45:00,43.46,43.54,43.37,43.45,82583.0,34.0362,34.0988,33.9657,34.0284,82583.0
2017-01-12 09:50:00,43.45,43.46,43.33,43.41,76317.0,34.0284,34.0362,33.9344,33.997,76317.0
2017-01-12 09:55:00,43.41,43.42,43.31,43.35,77731.0,33.997,34.0049,33.9187,33.95,77731.0
2017-01-12 10:00:00,43.33,43.36,43.22,43.25,200636.0,33.9344,33.9579,33.8482,33.8717,200636.0
2017-01-12 10:05:00,43.24,43.27,43.05,43.12,193707.0,33.8639,33.8874,33.7151,33.7699,193707.0
2017-01-12 10:10:00,43.13,43.25,43.13,43.22,130532.0,33.7778,33.8717,33.7778,33.8482,130532.0
2017-01-12 10:15:00,43.22,43.22,43.11,43.13,87184.0,33.8482,33.8482,33.7621,33.7778,87184.0
2017-01-12 10:20:00,43.11,43.16,43.08,43.13,95797.0,33.7621,33.8012,33.7386,33.7778,95797.0
2017-01-12 10:25:00,43.12,43.17,43.1,43.14,99281.0,33.7699,33.8091,33.7543,33.7856,99281.0
2017-01-12 10:30:00,43.14,43.16,43.12,43.15,114487.0,33.7856,33.8012,33.7699,33.7934,114487.0
2017-01-12 10:35:00,43.15,43.15,43.07,43.1,73309.0,33.7934,33.7934,33.7308,33.7543,73309.0
2017-01-12 10:40:00,43.1,43.2,43.09,43.19,131392.0,33.7543,33.8326,33.7464,33.8247,131392.0
2017-01-12 10:45:00,43.18,43.19,43.11,43.12,95643.0,33.8169,33.8247,33.7621,33.7699,95643.0
2017-01-12 10:50:00,43.12,43.15,43.1,43.12,79464.0,33.7699,33.7934,33.7543,33.7699,79464.0
2017-01-12 10:55:00,43.12,43.13,42.97,43.01,91959.0,33.7699,33.7778,33.6524,33.6838,91959.0
2017-01-12 11:00:00,43.0,43.0,42.89,42.9,70996.0,33.6759,33.6759,33.5898,33.5976,70996.0
2017-01-12 11:05:00,42.91,42.96,42.84,42.85,111429.0,33.6055,33.6446,33.5506,33.5585,111429.0
2017-01-12 11:10:00,42.85,42.92,42.85,42.91,68061.0,33.5585,33.6133,33.5585,33.6055,68061.0
2017-01-12 11:15:00,42.91,43.02,42.87,42.96,114127.0,33.6055,33.6916,33.5741,33.6446,114127.0
2017-01-12 11:20:00,42.96,42.98,42.88,42.93,95534.0,33.6446,33.6603,33.582,33.6211,95534.0
2017-01-12 11:25:00,42.92,43.01,42.91,42.98,49775.0,33.6133,33.6838,33.6055,33.6603,49775.0
2017-01-12 11:30:00,42.99,43.0,42.92,42.93,66239.0,33.6681,33.6759,33.6133,33.6211,66239.0
2017-01-12 11:35:00,42.93,42.96,42.91,42.95,59480.0,33.6211,33.6446,33.6055,33.6368,59480.0
2017-01-12 11:40:00,42.94,42.95,42.89,42.91,68047.0,33.629,33.6368,33.5898,33.6055,68047.0
2017-01-12 11:45:00,42.91,42.93,42.86,42.91,125128.0,33.6055,33.6211,33.5663,33.6055,125128.0
2017-01-12 11:50:00,42.92,42.95,42.87,42.88,113117.0,33.6133,33.6368,33.5741,33.582,113117.0
2017-01-12 11:55:00,42.87,42.92,42.85,42.91,92030.0,33.5741,33.6133,33.5585,33.6055,92030.0
2017-01-12 12:00:00,42.91,43.03,42.91,43.02,72321.0,33.6055,33.6994,33.6055,33.6916,72321.0
2017-01-12 12:05:00,43.02,43.04,42.96,42.97,55597.0,33.6916,33.7073,33.6446,33.6524,55597.0
2017-01-12 12:10:00,42.98,43.05,42.96,43.05,30807.0,33.6603,33.7151,33.6446,33.7151,30807.0
2017-01-12 12:15:00,43.05,43.2,43.05,43.19,139515.0,33.7151,33.8326,33.7151,33.8247,139515.0
2017-01-12 12:20:00,43.2,43.25,43.2,43.23,75157.0,33.8326,33.8717,33.8326,33.8561,75157.0
2017-01-12 12:25:00,43.22,43.27,43.21,43.22,43213.0,33.8482,33.8874,33.8404,33.8482,43213.0
2017-01-12 12:30:00,43.22,43.28,43.21,43.25,52808.0,33.8482,33.8952,33.8404,33.8717,52808.0
2017-01-12 12:35:00,43.26,43.3,43.22,43.23,54359.0,33.8796,33.9109,33.8482,33.8561,54359.0
2017-01-12 12:40:00,43.23,43.25,43.18,43.18,68839.0,33.8561,33.8717,33.8169,33.8169,68839.0
2017-01-12 12:45:00,43.18,43.2,43.14,43.14,69783.0,33.8169,33.8326,33.7856,33.7856,69783.0
2017-01-12 12:50:00,43.15,43.19,43.14,43.17,52537.0,33.7934,33.8247,33.7856,33.8091,52537.0
2017-01-12 12:55:00,43.17,43.18,43.15,43.16,40159.0,33.8091,33.8169,33.7934,33.8012,40159.0
2017-01-12 13:00:00,43.17,43.24,43.15,43.24,58929.0,33.8091,33.8639,33.7934,33.8639,58929.0
2017-01-12 13:05:00,43.24,43.27,43.2,43.25,51358.0,33.8639,33.8874,33.8326,33.8717,51358.0
2017-01-12 13:10:00,43.26,43.29,43.24,43.27,37749.0,33.8796,33.9031,33.8639,33.8874,37749.0
2017-01-12 13:15:00,43.27,43.31,43.27,43.31,72992.0,33.8874,33.9187,33.8874,33.9187,72992.0
2017-01-12 13:20:00,43.3,43.3,43.23,43.26,44289.0,33.9109,33.9109,33.8561,33.8796,44289.0
2017-01-12 13:25:00,43.26,43.32,43.22,43.32,63768.0,33.8796,33.9266,33.8482,33.9266,63768.0
2017-01-12 13:30:00,43.31,43.31,43.27,43.28,25140.0,33.9187,33.9187,33.8874,33.8952,25140.0
2017-01-12 13:35:00,43.28,43.35,43.26,43.34,46976.0,33.8952,33.95,33.8796,33.9422,46976.0
2017-01-12 13:40:00,43.33,43.38,43.32,43.34,30461.0,33.9344,33.9735,33.9266,33.9422,30461.0
2017-01-12 13:45:00,43.34,43.38,43.34,43.37,38301.0,33.9422,33.9735,33.9422,33.9657,38301.0
2017-01-12 13:50:00,43.37,43.38,43.33,43.35,46749.0,33.9657,33.9735,33.9344,33.95,46749.0
2017-01-12 13:55:00,43.35,43.39,43.34,43.36,38497.0,33.95,33.9814,33.9422,33.9579,38497.0
2017-01-12 14:00:00,43.36,43.43,43.35,43.43,49055.0,33.9579,34.0127,33.95,34.0127,49055.0
2017-01-12 14:05:00,43.42,43.45,43.39,43.43,55788.0,34.0049,34.0284,33.9814,34.0127,55788.0
2017-01-12 14:10:00,43.42,43.48,43.41,43.46,58078.0,34.0049,34.0519,33.997,34.0362,58078.0
2017-01-12 14:15:00,43.46,43.49,43.45,43.47,50740.0,34.0362,34.0597,34.0284,34.044,50740.0
2017-01-12 14:20:00,43.47,43.48,43.42,43.44,49574.0,34.044,34.0519,34.0049,34.0205,49574.0
2017-01-12 14:25:00,43.45,43.51,43.44,43.5,64317.0,34.0284,34.0754,34.0205,34.0675,64317.0
2017-01-12 14:30:00,43.51,43.61,43.5,43.6,157748.0,34.0754,34.1537,34.0675,34.1458,157748.0
2017-01-12 14:35:00,43.6,43.62,43.58,43.61,127192.0,34.1458,34.1615,34.1302,34.1537,127192.0
2017-01-12 14:40:00,43.6,43.61,43.56,43.59,130160.0,34.1458,34.1537,34.1145,34.138,130160.0
2017-01-12 14:45:00,43.59,43.6,43.53,43.55,65318.0,34.138,34.1458,34.091,34.1067,65318.0
2017-01-12 14:50:00,43.55,43.61,43.54,43.58,71265.0,34.1067,34.1537,34.0988,34.1302,71265.0
2017-01-12 14:55:00,43.58,43.63,43.57,43.63,64291.0,34.1302,34.1693,34.1223,34.1693,64291.0
2017-01-12 15:00:00,43.63,43.64,43.58,43.58,50278.0,34.1693,34.1772,34.1302,34.1302,50278.0
2017-01-12 15:05:00,43.59,43.61,43.56,43.59,60011.0,34.138,34.1537,34.1145,34.138,60011.0
2017-01-12 15:10:00,43.59,43.59,43.53,43.55,66846.0,34.138,34.138,34.091,34.1067,66846.0
2017-01-12 15:15:00,43.55,43.57,43.51,43.54,57440.0,34.1067,34.1223,34.0754,34.0988,57440.0
2017-01-12 15:20:00,43.53,43.57,43.52,43.57,50513.0,34.091,34.1223,34.0832,34.1223,50513.0
2017-01-12 15:25:00,43.57,43.59,43.56,43.58,77361.0,34.1223,34.138,34.1145,34.1302,77361.0
2017-01-12 15:30:00,43.58,43.62,43.57,43.59,127370.0,34.1302,34.1615,34.1223,34.138,127370.0
2017-01-12 15:35:00,43.58,43.63,43.56,43.61,108581.0,34.1302,34.1693,34.1145,34.1537,108581.0
2017-01-12 15:40:00,43.62,43.62,43.53,43.56,146190.0,34.1615,34.1615,34.091,34.1145,146190.0
2017-01-12 15:45:00,43.56,43.6,43.56,43.57,201127.0,34.1145,34.1458,34.1145,34.1223,201127.0
2017-01-12 15:50:00,43.58,43.62,43.57,43.59,296712.0,34.1302,34.1615,34.1223,34.138,296712.0
2017-01-12 15:55:00,43.6,43.65,43.57,43.63,722240.0,34.1458,34.185,34.1223,34.1693,722240.0
2017-01-13 09:30:00,44.02,44.4,43.99,44.4,723087.0,34.4748,34.7724,34.4513,34.7724,723087.0
2017-01-13 09:35:00,44.41,44.6,44.31,44.36,496475.0,34.7802,34.929,34.7019,34.741,496475.0
2017-01-13 09:40:00,44.36,44.54,44.33,44.44,424236.0,34.741,34.882,34.7175,34.8037,424236.0
2017-01-13 09:45:00,44.48,44.56,44.45,44.47,211000.0,34.835,34.8977,34.8115,34.8272,211000.0
2017-01-13 09:50:00,44.46,44.55,44.44,44.44,378246.0,34.8194,34.8898,34.8037,34.8037,378246.0
2017-01-13 09:55:00,44.45,44.51,44.39,44.49,396694.0,34.8115,34.8585,34.7645,34.8429,396694.0
2017-01-13 10:00:00,44.49,44.53,44.39,44.51,400796.0,34.8429,34.8742,34.7645,34.8585,400796.0
2017-01-13 10:05:00,44.52,44.53,44.44,44.45,304772.0,34.8663,34.8742,34.8037,34.8115,304772.0
2017-01-13 10:10:00,44.45,44.57,44.42,44.42,202175.0,34.8115,34.9055,34.788,34.788,202175.0
2017-01-13 10:15:00,44.44,44.46,44.32,44.33,206272.0,34.8037,34.8194,34.7097,34.7175,206272.0
2017-01-13 10:20:00,44.33,44.33,44.09,44.1,303080.0,34.7175,34.7175,34.5296,34.5374,303080.0
2017-01-13 10:25:00,44.1,44.24,44.08,44.22,238833.0,34.5374,34.6471,34.5218,34.6314,238833.0
2017-01-13 10:30:00,44.22,44.28,44.17,44.18,121084.0,34.6314,34.6784,34.5922,34.6001,121084.0
2017-01-13 10:35:00,44.18,44.2,44.14,44.15,170167.0,34.6001,34.6157,34.5687,34.5766,170167.0
2017-01-13 10:40:00,44.15,44.18,44.11,44.18,97068.0,34.5766,34.6001,34.5453,34.6001,97068.0
2017-01-13 10:45:00,44.17,44.2,44.0,44.06,147131.0,34.5922,34.6157,34.4591,34.5061,147131.0
2017-01-13 10:50:00,44.05,44.12,44.05,44.07,125370.0,34.4983,34.5531,34.4983,34.5139,125370.0
2017-01-13 10:55:00,44.06,44.07,43.97,44.03,101754.0,34.5061,34.5139,34.4356,34.4826,101754.0
2017-01-13 11:00:00,44.03,44.08,44.0,44.01,78638.0,34.4826,34.5218,34.4591,34.4669,78638.0
2017-01-13 11:05:00,44.0,44.06,43.94,43.96,178098.0,34.4591,34.5061,34.4121,34.4278,178098.0
2017-01-13 11:10:00,43.97,44.03,43.93,44.02,98355.0,34.4356,34.4826,34.4043,34.4748,98355.0
2017-01-13 11:15:00,44.02,44.05,43.98,44.05,56122.0,34.4748,34.4983,34.4434,34.4983,56122.0
2017-01-13 11:20:00,44.05,44.19,44.04,44.13,254354.0,34.4983,34.6079,34.4904,34.5609,254354.0
2017-01-13 11:25:00,44.13,44.18,44.12,44.16,62978.0,34.5609,34.6001,34.5531,34.5844,62978.0
2017-01-13 11:30:00,44.16,44.21,44.13,44.2,102574.0,34.5844,34.6236,34.5609,34.6157,102574.0
2017-01-13 11:35:00,44.21,44.22,44.12,44.15,92009.0,34.6236,34.6314,34.5531,34.5766,92009.0
2017-01-13 11:40:00,44.14,44.15,44.05,44.08,89835.0,34.5687,34.5766,34.4983,34.5218,89835.0
2017-01-13 11:45:00,44.08,44.13,44.03,44.1,73404.0,34.5218,34.5609,34.4826,34.5374,73404.0
2017-01-13 11:50:00,44.1,44.16,44.09,44.15,91348.0,34.5374,34.5844,34.5296,34.5766,91348.0
2017-01-13 11:55:00,44.15,44.15,44.05,44.06,50188.0,34.5766,34.5766,34.4983,34.5061,50188.0
2017-01-13 12:00:00,44.06,44.07,44.0,44.01,50398.0,34.5061,34.5139,34.4591,34.4669,50398.0
2017-01-13 12:05:00,44.0,44.01,43.95,43.95,89751.0,34.4591,34.4669,34.4199,34.4199,89751.0
2017-01-13 12:10:00,43.96,43.97,43.87,43.89,144271.0,34.4278,34.4356,34.3573,34.373,144271.0
2017-01-13 12:15:00,43.89,43.93,43.76,43.8,115531.0,34.373,34.4043,34.2711,34.3025,115531.0
2017-01-13 12:20:00,43.8,43.81,43.72,43.79,166942.0,34.3025,34.3103,34.2398,34.2946,166942.0
2017-01-13 12:25:00,43.8,43.84,43.77,43.78,103640.0,34.3025,34.3338,34.279,34.2868,103640.0
2017-01-13 12:30:00,43.78,43.85,43.77,43.84,60688.0,34.2868,34.3416,34.279,34.3338,60688.0
2017-01-13 12:35:00,43.83,43.93,43.83,43.91,49075.0,34.326,34.4043,34.326,34.3886,49075.0
2017-01-13 12:40:00,43.92,43.93,43.88,43.91,55314.0,34.3965,34.4043,34.3651,34.3886,55314.0
2017-01-13 12:45:00,43.92,43.93,43.87,43.88,45219.0,34.3965,34.4043,34.3573,34.3651,45219.0
2017-01-13 12:50:00,43.89,43.97,43.89,43.96,30322.0,34.373,34.4356,34.373,34.4278,30322.0
2017-01-13 12:55:00,43.96,44.01,43.95,43.97,50680.0,34.4278,34.4669,34.4199,34.4356,50680.0
2017-01-13 13:00:00,43.97,44.06,43.95,44.03,69073.0,34.4356,34.5061,34.4199,34.4826,69073.0
2017-01-13 13:05:00,44.03,44.06,43.94,43.96,99465.0,34.4826,34.5061,34.4121,34.4278,99465.0
2017-01-13 13:10:00,43.95,43.96,43.9,43.91,70048.0,34.4199,34.4278,34.3808,34.3886,70048.0
2017-01-13 13:15:00,43.91,43.92,43.91,43.92,19730.0,34.3886,34.3965,34.3886,34.3965,19730.0
2017-01-13 13:20:00,43.91,43.98,43.9,43.93,247362.0,34.3886,34.4434,34.3808,34.4043,247362.0
2017-01-13 13:25:00,43.93,43.94,43.88,43.9,87258.0,34.4043,34.4121,34.3651,34.3808,87258.0
2017-01-13 13:30:00,43.9,43.95,43.89,43.93,59092.0,34.3808,34.4199,34.373,34.4043,59092.0
2017-01-13 13:35:00,43.93,43.95,43.92,43.93,22782.0,34.4043,34.4199,34.3965,34.4043,22782.0
2017-01-13 13:40:00,43.92,43.92,43.81,43.82,96772.0,34.3965,34.3965,34.3103,34.3181,96772.0
2017-01-13 13:45:00,43.82,43.84,43.8,43.8,28167.0,34.3181,34.3338,34.3025,34.3025,28167.0
2017-01-13 13:50:00,43.81,43.81,43.75,43.75,54109.0,34.3103,34.3103,34.2633,34.2633,54109.0
2017-01-13 13:55:00,43.76,43.76,43.71,43.73,65131.0,34.2711,34.2711,34.232,34.2476,65131.0
2017-01-13 14:00:00,43.73,43.76,43.68,43.73,79095.0,34.2476,34.2711,34.2085,34.2476,79095.0
2017-01-13 14:05:00,43.73,43.75,43.68,43.68,54153.0,34.2476,34.2633,34.2085,34.2085,54153.0
2017-01-13 14:10:00,43.69,43.71,43.64,43.66,69038.0,34.2163,34.232,34.1772,34.1928,69038.0
2017-01-13 14:15:00,43.66,43.66,43.56,43.6,165319.0,34.1928,34.1928,34.1145,34.1458,165319.0
2017-01-13 14:20:00,43.61,43.63,43.55,43.58,48375.0,34.1537,34.1693,34.1067,34.1302,48375.0
2017-01-13 14:25:00,43.58,43.61,43.49,43.51,61890.0,34.1302,34.1537,34.0597,34.0754,61890.0
2017-01-13 14:30:00,43.51,43.64,43.5,43.64,60297.0,34.0754,34.1772,34.0675,34.1772,60297.0
2017-01-13 14:35:00,43.64,43.7,43.64,43.68,77672.0,34.1772,34.2242,34.1772,34.2085,77672.0
2017-01-13 14:40:00,43.67,43.69,43.63,43.69,64988.0,34.2007,34.2163,34.1693,34.2163,64988.0
2017-01-13 14:45:00,43.69,43.72,43.67,43.7,40843.0,34.2163,34.2398,34.2007,34.2242,40843.0
2017-01-13 14:50:00,43.7,43.7,43.62,43.68,72481.0,34.2242,34.2242,34.1615,34.2085,72481.0
2017-01-13 14:55:00,43.68,43.74,43.66,43.72,58914.0,34.2085,34.2555,34.1928,34.2398,58914.0
2017-01-13 15:00:00,43.71,43.74,43.69,43.71,124300.0,34.232,34.2555,34.2163,34.232,124300.0
2017-01-13 15:05:00,43.71,43.74,43.7,43.72,98770.0,34.232,34.2555,34.2242,34.2398,98770.0
2017-01-13 15:10:00,43.72,43.75,43.68,43.72,111234.0,34.2398,34.2633,34.2085,34.2398,111234.0
2017-01-13 15:15:00,43.72,43.73,43.68,43.72,49025.0,34.2398,34.2476,34.2085,34.2398,49025.0
2017-01-13 15:20:00,43.72,43.76,43.71,43.73,110004.0,34.2398,34.2711,34.232,34.2476,110004.0
2017-01-13 15:25:00,43.73,43.73,43.66,43.69,106121.0,34.2476,34.2476,34.1928,34.2163,106121.0
2017-01-13 15:30:00,43.68,43.74,43.68,43.72,135652.0,34.2085,34.2555,34.2085,34.2398,135652.0
2017-01-13 15:35:00,43.72,43.77,43.7,43.75,157295.0,34.2398,34.279,34.2242,34.2633,157295.0
2017-01-13 15:40:00,43.76,43.77,43.75,43.77,164391.0,34.2711,34.279,34.2633,34.279,164391.0
2017-01-13 15:45:00,43.77,43.85,43.77,43.78,310422.0,34.279,34.3416,34.279,34.2868,310422.0
2017-01-13 15:50:00,43.77,43.82,43.77,43.8,279345.0,34.279,34.3181,34.279,34.3025,279345.0
2017-01-13 15:55:00,43.8,43.84,43.75,43.8,567151.0,34.3025,34.3338,34.2633,34.3025,567151.0
2017-01-17 09:30:00,43.78,43.84,43.2,43.54,1035158.0,34.2868,34.3338,33.8326,34.0988,1035158.0
2017-01-17 09:35:00,43.52,43.54,43.02,43.24,544065.0,34.0832,34.0988,33.6916,33.8639,544065.0
2017-01-17 09:40:00,43.21,43.25,43.05,43.16,383893.0,33.8404,33.8717,33.7151,33.8012,383893.0
2017-01-17 09:45:00,43.16,43.16,42.75,42.85,411048.0,33.8012,33.8012,33.4802,33.5585,411048.0
2017-01-17 09:50:00,42.85,43.09,42.82,43.07,344605.0,33.5585,33.7464,33.535,33.7308,344605.0
2017-01-17 09:55:00,43.06,43.15,42.7,42.72,407895.0,33.7229,33.7934,33.441,33.4567,407895.0
2017-01-17 10:00:00,42.73,42.92,42.71,42.84,430221.0,33.4645,33.6133,33.4488,33.5506,430221.0
2017-01-17 10:05:00,42.83,43.07,42.82,42.96,297003.0,33.5428,33.7308,33.535,33.6446,297003.0
2017-01-17 10:10:00,42.96,43.02,42.8,42.96,298425.0,33.6446,33.6916,33.5193,33.6446,298425.0
2017-01-17 10:15:00,42.96,42.99,42.83,42.88,193650.0,33.6446,33.6681,33.5428,33.582,193650.0
2017-01-17 10:20:00,42.89,43.0,42.87,42.89,246686.0,33.5898,33.6759,33.5741,33.5898,246686.0
2017-01-17 10:25:00,42.9,42.91,42.72,42.8,172783.0,33.5976,33.6055,33.4567,33.5193,172783.0
2017-01-17 10:30:00,42.8,42.81,42.54,42.57,313316.0,33.5193,33.5271,33.3157,33.3392,313316.0
2017-01-17 10:35:00,42.58,42.68,42.52,42.54,207254.0,33.347,33.4253,33.3,33.3157,207254.0
2017-01-17 10:40:00,42.55,42.76,42.54,42.69,229998.0,33.3235,33.488,33.3157,33.4332,229998.0
2017-01-17 10:45:00,42.69,42.75,42.65,42.71,120667.0,33.4332,33.4802,33.4018,33.4488,120667.0
2017-01-17 10:50:00,42.71,42.87,42.69,42.86,208496.0,33.4488,33.5741,33.4332,33.5663,208496.0
2017-01-17 10:55:00,42.86,42.87,42.74,42.78,216670.0,33.5663,33.5741,33.4723,33.5036,216670.0
2017-01-17 11:00:00,42.78,42.87,42.63,42.68,250847.0,33.5036,33.5741,33.3862,33.4253,250847.0
2017-01-17 11:05:00,42.67,42.73,42.55,42.69,223490.0,33.4175,33.4645,33.3235,33.4332,223490.0
2017-01-17 11:10:00,42.68,42.7,42.61,42.62,81784.0,33.4253,33.441,33.3705,33.3783,81784.0
2017-01-17 11:15:00,42.63,42.66,42.5,42.53,118105.0,33.3862,33.4097,33.2844,33.3079,118105.0
2017-01-17 11:20:00,42.52,42.61,42.5,42.55,122762.0,33.3,33.3705,33.2844,33.3235,122762.0
2017-01-17 11:25:00,42.56,42.61,42.51,42.55,124098.0,33.3314,33.3705,33.2922,33.3235,124098.0
2017-01-17 11:30:00,42.55,42.61,42.46,42.47,168424.0,33.3235,33.3705,33.253,33.2609,168424.0
2017-01-17 11:35:00,42.48,42.55,42.47,42.51,129227.0,33.2687,33.3235,33.2609,33.2922,129227.0
2017-01-17 11:40:00,42.51,42.63,42.48,42.58,247157.0,33.2922,33.3862,33.2687,33.347,247157.0
2017-01-17 11:45:00,42.57,42.6,42.48,42.48,121608.0,33.3392,33.3627,33.2687,33.2687,121608.0
2017-01-17 11:50:00,42.48,42.6,42.48,42.56,198858.0,33.2687,33.3627,33.2687,33.3314,198858.0
2017-01-17 11:55:00,42.56,42.63,42.53,42.58,152881.0,33.3314,33.3862,33.3079,33.347,152881.0
2017-01-17 12:00:00,42.59,42.59,42.5,42.51,87809.0,33.3548,33.3548,33.2844,33.2922,87809.0
2017-01-17 12:05:00,42.52,42.53,42.38,42.41,181750.0,33.3,33.3079,33.1904,33.2139,181750.0
2017-01-17 12:10:00,42.4,42.47,42.38,42.46,103554.0,33.206,33.2609,33.1904,33.253,103554.0
2017-01-17 12:15:00,42.46,42.49,42.43,42.46,117572.0,33.253,33.2765,33.2295,33.253,117572.0
2017-01-17 12:20:00,42.47,42.49,42.43,42.48,73998.0,33.2609,33.2765,33.2295,33.2687,73998.0
2017-01-17 12:25:00,42.47,42.5,42.45,42.5,143672.0,33.2609,33.2844,33.2452,33.2844,143672.0
2017-01-17 12:30:00,42.5,42.51,42.4,42.4,192802.0,33.2844,33.2922,33.206,33.206,192802.0
2017-01-17 12:35:00,42.4,42.48,42.4,42.44,151113.0,33.206,33.2687,33.206,33.2374,151113.0
2017-01-17 12:40:00,42.44,42.54,42.42,42.46,173859.0,33.2374,33.3157,33.2217,33.253,173859.0
2017-01-17 12:45:00,42.47,42.49,42.43,42.46,111982.0,33.2609,33.2765,33.2295,33.253,111982.0
2017-01-17 12:50:00,42.46,42.47,42.35,42.37,151722.0,33.253,33.2609,33.1669,33.1825,151722.0
2017-01-17 12:55:00,42.38,42.38,42.3,42.31,93348.0,33.1904,33.1904,33.1277,33.1356,93348.0
2017-01-17 13:00:00,42.32,42.4,42.29,42.39,140290.0,33.1434,33.206,33.1199,33.1982,140290.0
2017-01-17 13:05:00,42.38,42.39,42.33,42.35,55198.0,33.1904,33.1982,33.1512,33.1669,55198.0
2017-01-17 13:10:00,42.36,42.39,42.33,42.36,145829.0,33.1747,33.1982,33.1512,33.1747,145829.0
2017-01-17 13:15:00,42.35,42.39,42.33,42.33,93212.0,33.1669,33.1982,33.1512,33.1512,93212.0
2017-01-17 13:20:00,42.33,42.39,42.33,42.37,99657.0,33.1512,33.1982,33.1512,33.1825,99657.0
2017-01-17 13:25:00,42.38,42.41,42.34,42.34,100001.0,33.1904,33.2139,33.1591,33.1591,100001.0
2017-01-17 13:30:00,42.34,42.38,42.34,42.36,72938.0,33.1591,33.1904,33.1591,33.1747,72938.0
2017-01-17 13:35:00,42.35,42.37,42.33,42.34,78282.0,33.1669,33.1825,33.1512,33.1591,78282.0
2017-01-17 13:40:00,42.35,42.36,42.26,42.28,144601.0,33.1669,33.1747,33.0964,33.1121,144601.0
2017-01-17 13:45:00,42.27,42.31,42.26,42.27,95499.0,33.1042,33.1356,33.0964,33.1042,95499.0
2017-01-17 13:50:00,42.27,42.29,42.26,42.27,51242.0,33.1042,33.1199,33.0964,33.1042,51242.0
2017-01-17 13:55:00,42.27,42.35,42.26,42.35,154892.0,33.1042,33.1669,33.0964,33.1669,154892.0
2017-01-17 14:00:00,42.35,42.4,42.32,42.4,147982.0,33.1669,33.206,33.1434,33.206,147982.0
2017-01-17 14:05:00,42.4,42.4,42.36,42.37,133059.0,33.206,33.206,33.1747,33.1825,133059.0
2017-01-17 14:10:00,42.36,42.37,42.32,42.32,128531.0,33.1747,33.1825,33.1434,33.1434,128531.0
2017-01-17 14:15:00,42.33,42.34,42.29,42.3,135609.0,33.1512,33.1591,33.1199,33.1277,135609.0
2017-01-17 14:20:00,42.31,42.31,42.19,42.2,215385.0,33.1356,33.1356,33.0416,33.0494,215385.0
2017-01-17 14:25:00,42.19,42.21,42.12,42.16,201874.0,33.0416,33.0572,32.9868,33.0181,201874.0
2017-01-17 14:30:00,42.16,42.17,42.11,42.15,110079.0,33.0181,33.0259,32.9789,33.0103,110079.0
2017-01-17 14:35:00,42.15,42.15,42.02,42.09,176375.0,33.0103,33.0103,32.9084,32.9633,176375.0
2017-01-17 14:40:00,42.09,42.16,42.06,42.12,172365.0,32.9633,33.0181,32.9398,32.9868,172365.0
2017-01-17 14:45:00,42.13,42.2,42.1,42.16,190950.0,32.9946,33.0494,32.9711,33.0181,190950.0
2017-01-17 14:50:00,42.16,42.17,41.97,42.0,201860.0,33.0181,33.0259,32.8693,32.8928,201860.0
2017-01-17 14:55:00,42.01,42.02,41.95,41.98,237657.0,32.9006,32.9084,32.8536,32.8771,237657.0
2017-01-17 15:00:00,41.99,42.0,41.87,41.9,310269.0,32.8849,32.8928,32.791,32.8145,310269.0
2017-01-17 15:05:00,41.9,41.91,41.8,41.81,381179.0,32.8145,32.8223,32.7361,32.744,381179.0
2017-01-17 15:10:00,41.82,41.9,41.77,41.89,446782.0,32.7518,32.8145,32.7127,32.8066,446782.0
2017-01-17 15:15:00,41.9,41.98,41.88,41.95,399293.0,32.8145,32.8771,32.7988,32.8536,399293.0
2017-01-17 15:20:00,41.96,42.0,41.92,42.0,265393.0,32.8615,32.8928,32.8301,32.8928,265393.0
2017-01-17 15:25:00,41.99,42.01,41.97,41.99,341438.0,32.8849,32.9006,32.8693,32.8849,341438.0
2017-01-17 15:30:00,41.98,42.08,41.97,42.06,409823.0,32.8771,32.9554,32.8693,32.9398,409823.0
2017-01-17 15:35:00,42.05,42.14,42.04,42.11,443835.0,32.9319,33.0024,32.9241,32.9789,443835.0
2017-01-17 15:40:00,42.1,42.14,42.08,42.1,466112.0,32.9711,33.0024,32.9554,32.9711,466112.0
2017-01-17 15:45:00,42.11,42.14,42.08,42.12,622394.0,32.9789,33.0024,32.9554,32.9868,622394.0
2017-01-17 15:50:00,42.14,42.19,42.08,42.12,669743.0,33.0024,33.0416,32.9554,32.9868,669743.0
2017-01-17 15:55:00,42.12,42.19,42.05,42.17,1074478.0,32.9868,33.0416,32.9319,33.0259,1074478.0
2017-01-18 09:30:00,42.29,42.29,42.05,42.11,675704.0,33.1199,33.1199,32.9319,32.9789,675704.0
2017-01-18 09:35:00,42.1,42.37,41.98,42.34,545364.0,32.9711,33.1825,32.8771,33.1591,545364.0
2017-01-18 09:40:00,42.35,42.83,42.35,42.69,446624.0,33.1669,33.5428,33.1669,33.4332,446624.0
2017-01-18 09:45:00,42.7,42.81,42.63,42.69,254271.0,33.441,33.5271,33.3862,33.4332,254271.0
2017-01-18 09:50:00,42.69,42.73,42.58,42.62,256449.0,33.4332,33.4645,33.347,33.3783,256449.0
2017-01-18 09:55:00,42.64,42.75,42.58,42.73,232453.0,33.394,33.4802,33.347,33.4645,232453.0
2017-01-18 10:00:00,42.73,42.8,42.7,42.8,280386.0,33.4645,33.5193,33.441,33.5193,280386.0
2017-01-18 10:05:00,42.8,42.82,42.77,42.78,273261.0,33.5193,33.535,33.4958,33.5036,273261.0
2017-01-18 10:10:00,42.79,42.91,42.75,42.86,300701.0,33.5115,33.6055,33.4802,33.5663,300701.0
2017-01-18 10:15:00,42.87,43.0,42.85,42.94,261242.0,33.5741,33.6759,33.5585,33.629,261242.0
2017-01-18 10:20:00,42.94,43.12,42.92,43.12,281873.0,33.629,33.7699,33.6133,33.7699,281873.0
2017-01-18 10:25:00,43.12,43.15,43.02,43.09,266350.0,33.7699,33.7934,33.6916,33.7464,266350.0
2017-01-18 10:30:00,43.09,43.1,42.94,43.0,344186.0,33.7464,33.7543,33.629,33.6759,344186.0
2017-01-18 10:35:00,43.0,43.01,42.86,42.87,253954.0,33.6759,33.6838,33.5663,33.5741,253954.0
2017-01-18 10:40:00,42.87,42.88,42.71,42.71,220241.0,33.5741,33.582,33.4488,33.4488,220241.0
2017-01-18 10:45:00,42.71,42.79,42.69,42.77,210486.0,33.4488,33.5115,33.4332,33.4958,210486.0
2017-01-18 10:50:00,42.77,42.88,42.72,42.86,162153.0,33.4958,33.582,33.4567,33.5663,162153.0
2017-01-18 10:55:00,42.87,42.92,42.82,42.91,115977.0,33.5741,33.6133,33.535,33.6055,115977.0
2017-01-18 11:00:00,42.91,42.94,42.83,42.85,156940.0,33.6055,33.629,33.5428,33.5585,156940.0
2017-01-18 11:05:00,42.85,42.91,42.81,42.85,154377.0,33.5585,33.6055,33.5271,33.5585,154377.0
2017-01-18 11:10:00,42.85,42.91,42.76,42.77,132241.0,33.5585,33.6055,33.488,33.4958,132241.0
2017-01-18 11:15:00,42.76,42.8,42.65,42.65,163322.0,33.488,33.5193,33.4018,33.4018,163322.0
2017-01-18 11:20:00,42.64,42.72,42.62,42.71,161994.0,33.394,33.4567,33.3783,33.4488,161994.0
2017-01-18 11:25:00,42.71,42.73,42.66,42.69,137369.0,33.4488,33.4645,33.4097,33.4332,137369.0
2017-01-18 11:30:00,42.7,42.72,42.6,42.6,156750.0,33.441,33.4567,33.3627,33.3627,156750.0
2017-01-18 11:35:00,42.6,42.66,42.54,42.55,184428.0,33.3627,33.4097,33.3157,33.3235,184428.0
2017-01-18 11:40:00,42.55,42.62,42.51,42.54,169240.0,33.3235,33.3783,33.2922,33.3157,169240.0
2017-01-18 11:45:00,42.54,42.56,42.47,42.5,119810.0,33.3157,33.3314,33.2609,33.2844,119810.0
2017-01-18 11:50:00,42.5,42.55,42.45,42.52,192198.0,33.2844,33.3235,33.2452,33.3,192198.0
2017-01-18 11:55:00,42.52,42.58,42.51,42.52,182769.0,33.3,33.347,33.2922,33.3,182769.0
2017-01-18 12:00:00,42.52,42.53,42.48,42.52,178111.0,33.3,33.3079,33.2687,33.3,178111.0
2017-01-18 12:05:00,42.51,42.55,42.5,42.52,82550.0,33.2922,33.3235,33.2844,33.3,82550.0
2017-01-18 12:10:00,42.51,42.53,42.37,42.38,145855.0,33.2922,33.3079,33.1825,33.1904,145855.0
2017-01-18 12:15:00,42.38,42.38,42.29,42.29,195654.0,33.1904,33.1904,33.1199,33.1199,195654.0
2017-01-18 12:20:00,42.29,42.3,42.14,42.16,412524.0,33.1199,33.1277,33.0024,33.0181,412524.0
2017-01-18 12:25:00,42.17,42.2,42.1,42.2,270432.0,33.0259,33.0494,32.9711,33.0494,270432.0
2017-01-18 12:30:00,42.19,42.25,42.15,42.22,123187.0,33.0416,33.0886,33.0103,33.0651,123187.0
2017-01-18 12:35:00,42.22,42.35,42.21,42.31,139743.0,33.0651,33.1669,33.0572,33.1356,139743.0
2017-01-18 12:40:00,42.31,42.41,42.3,42.38,135137.0,33.1356,33.2139,33.1277,33.1904,135137.0
2017-01-18 12:45:00,42.39,42.44,42.37,42.42,120769.0,33.1982,33.2374,33.1825,33.2217,120769.0
2017-01-18 12:50:00,42.42,42.46,42.41,42.45,93574.0,33.2217,33.253,33.2139,33.2452,93574.0
2017-01-18 12:55:00,42.45,42.5,42.42,42.49,79770.0,33.2452,33.2844,33.2217,33.2765,79770.0
2017-01-18 13:00:00,42.48,42.51,42.42,42.43,51343.0,33.2687,33.2922,33.2217,33.2295,51343.0
2017-01-18 13:05:00,42.43,42.56,42.43,42.54,83850.0,33.2295,33.3314,33.2295,33.3157,83850.0
2017-01-18 13:10:00,42.53,42.55,42.49,42.52,61752.0,33.3079,33.3235,33.2765,33.3,61752.0
2017-01-18 13:15:00,42.52,42.55,42.49,42.52,63692.0,33.3,33.3235,33.2765,33.3,63692.0
2017-01-18 13:20:00,42.52,42.53,42.45,42.48,51445.0,33.3,33.3079,33.2452,33.2687,51445.0
2017-01-18 13:25:00,42.46,42.52,42.45,42.46,77786.0,33.253,33.3,33.2452,33.253,77786.0
2017-01-18 13:30:00,42.46,42.5,42.45,42.49,114735.0,33.253,33.2844,33.2452,33.2765,114735.0
2017-01-18 13:35:00,42.49,42.63,42.49,42.59,120036.0,33.2765,33.3862,33.2765,33.3548,120036.0
2017-01-18 13:40:00,42.59,42.63,42.54,42.56,77620.0,33.3548,33.3862,33.3157,33.3314,77620.0
2017-01-18 13:45:00,42.56,42.56,42.47,42.54,229947.0,33.3314,33.3314,33.2609,33.3157,229947.0
2017-01-18 13:50:00,42.53,42.63,42.53,42.63,81285.0,33.3079,33.3862,33.3079,33.3862,81285.0
2017-01-18 13:55:00,42.62,42.64,42.58,42.59,64386.0,33.3783,33.394,33.347,33.3548,64386.0
2017-01-18 14:00:00,42.59,42.63,42.56,42.6,69675.0,33.3548,33.3862,33.3314,33.3627,69675.0
2017-01-18 14:05:00,42.59,42.69,42.58,42.68,87068.0,33.3548,33.4332,33.347,33.4253,87068.0
2017-01-18 14:10:00,42.67,42.68,42.64,42.66,50556.0,33.4175,33.4253,33.394,33.4097,50556.0
2017-01-18 14:15:00,42.65,42.71,42.61,42.69,124231.0,33.4018,33.4488,33.3705,33.4332,124231.0
2017-01-18 14:20:00,42.68,42.7,42.63,42.68,59975.0,33.4253,33.441,33.3862,33.4253,59975.0
2017-01-18 14:25:00,42.68,42.68,42.64,42.66,57367.0,33.4253,33.4253,33.394,33.4097,57367.0
2017-01-18 14:30:00,42.66,42.66,42.59,42.66,96227.0,33.4097,33.4097,33.3548,33.4097,96227.0
2017-01-18 14:35:00,42.65,42.71,42.62,42.7,85409.0,33.4018,33.4488,33.3783,33.441,85409.0
2017-01-18 14:40:00,42.71,42.71,42.65,42.66,59290.0,33.4488,33.4488,33.4018,33.4097,59290.0
2017-01-18 14:45:00,42.66,42.67,42.57,42.59,90540.0,33.4097,33.4175,33.3392,33.3548,90540.0
2017-01-18 14:50:00,42.58,42.65,42.57,42.65,76929.0,33.347,33.4018,33.3392,33.4018,76929.0
2017-01-18 14:55:00,42.65,42.65,42.6,42.6,90796.0,33.4018,33.4018,33.3627,33.3627,90796.0
2017-01-18 15:00:00,42.6,42.7,42.6,42.7,106219.0,33.3627,33.441,33.3627,33.441,106219.0
2017-01-18 15:05:00,42.69,42.77,42.67,42.77,209522.0,33.4332,33.4958,33.4175,33.4958,209522.0
2017-01-18 15:10:00,42.76,42.78,42.73,42.78,128752.0,33.488,33.5036,33.4645,33.5036,128752.0
2017-01-18 15:15:00,42.78,42.84,42.77,42.82,124499.0,33.5036,33.5506,33.4958,33.535,124499.0
2017-01-18 15:20:00,42.82,42.85,42.8,42.83,87028.0,33.535,33.5585,33.5193,33.5428,87028.0
2017-01-18 15:25:00,42.83,42.84,42.79,42.82,108139.0,33.5428,33.5506,33.5115,33.535,108139.0
2017-01-18 15:30:00,42.82,42.82,42.76,42.78,141519.0,33.535,33.535,33.488,33.5036,141519.0
2017-01-18 15:35:00,42.79,42.89,42.78,42.89,196535.0,33.5115,33.5898,33.5036,33.5898,196535.0
2017-01-18 15:40:00,42.88,42.89,42.82,42.86,235124.0,33.582,33.5898,33.535,33.5663,235124.0
2017-01-18 15:45:00,42.86,42.91,42.86,42.88,233621.0,33.5663,33.6055,33.5663,33.582,233621.0
2017-01-18 15:50:00,42.87,42.88,42.78,42.81,523119.0,33.5741,33.582,33.5036,33.5271,523119.0
2017-01-18 15:55:00,42.81,42.88,42.8,42.85,661593.0,33.5271,33.582,33.5193,33.5585,661593.0
2017-01-19 09:30:00,42.57,43.0,42.55,42.85,1193580.0,33.3392,33.6759,33.3235,33.5585,1193580.0
2017-01-19 09:35:00,42.85,42.87,42.65,42.7,301251.0,33.5585,33.5741,33.4018,33.441,301251.0
2017-01-19 09:40:00,42.71,42.71,42.52,42.56,207220.0,33.4488,33.4488,33.3,33.3314,207220.0
2017-01-19 09:45:00,42.56,42.57,42.42,42.44,321858.0,33.3314,33.3392,33.2217,33.2374,321858.0
2017-01-19 09:50:00,42.44,42.47,42.17,42.19,279713.0,33.2374,33.2609,33.0259,33.0416,279713.0
2017-01-19 09:55:00,42.18,42.25,42.11,42.14,377356.0,33.0337,33.0886,32.9789,33.0024,377356.0
2017-01-19 10:00:00,42.14,42.22,42.11,42.18,209492.0,33.0024,33.0651,32.9789,33.0337,209492.0
2017-01-19 10:05:00,42.18,42.19,41.98,41.98,301473.0,33.0337,33.0416,32.8771,32.8771,301473.0
2017-01-19 10:10:00,41.98,42.23,41.95,42.21,344124.0,32.8771,33.0729,32.8536,33.0572,344124.0
2017-01-19 10:15:00,42.21,42.21,42.11,42.19,203433.0,33.0572,33.0572,32.9789,33.0416,203433.0
2017-01-19 10:20:00,42.18,42.36,42.16,42.33,252517.0,33.0337,33.1747,33.0181,33.1512,252517.0
2017-01-19 10:25:00,42.32,42.5,42.3,42.47,241707.0,33.1434,33.2844,33.1277,33.2609,241707.0
2017-01-19 10:30:00,42.47,42.48,42.27,42.27,203333.0,33.2609,33.2687,33.1042,33.1042,203333.0
2017-01-19 10:35:00,42.27,42.37,42.23,42.37,138311.0,33.1042,33.1825,33.0729,33.1825,138311.0
2017-01-19 10:40:00,42.36,42.43,42.35,42.37,139261.0,33.1747,33.2295,33.1669,33.1825,139261.0
2017-01-19 10:45:00,42.37,42.37,42.24,42.25,249594.0,33.1825,33.1825,33.0807,33.0886,249594.0
2017-01-19 10:50:00,42.25,42.26,42.13,42.21,311426.0,33.0886,33.0964,32.9946,33.0572,311426.0
2017-01-19 10:55:00,42.21,42.25,42.14,42.17,196762.0,33.0572,33.0886,33.0024,33.0259,196762.0
2017-01-19 11:00:00,42.16,42.19,41.97,41.97,208829.0,33.0181,33.0416,32.8693,32.8693,208829.0
2017-01-19 11:05:00,41.97,42.16,41.95,42.15,365993.0,32.8693,33.0181,32.8536,33.0103,365993.0
2017-01-19 11:10:00,42.16,42.2,42.09,42.11,116898.0,33.0181,33.0494,32.9633,32.9789,116898.0
2017-01-19 11:15:00,42.12,42.22,42.11,42.21,100705.0,32.9868,33.0651,32.9789,33.0572,100705.0
2017-01-19 11:20:00,42.21,42.28,42.2,42.2,161158.0,33.0572,33.1121,33.0494,33.0494,161158.0
2017-01-19 11:25:00,42.2,42.22,42.09,42.12,143142.0,33.0494,33.0651,32.9633,32.9868,143142.0
2017-01-19 11:30:00,42.12,42.15,42.07,42.07,125748.0,32.9868,33.0103,32.9476,32.9476,125748.0
2017-01-19 11:35:00,42.07,42.09,42.03,42.05,89596.0,32.9476,32.9633,32.9163,32.9319,89596.0
2017-01-19 11:40:00,42.06,42.19,42.03,42.18,139803.0,32.9398,33.0416,32.9163,33.0337,139803.0
2017-01-19 11:45:00,42.18,42.22,42.16,42.17,72262.0,33.0337,33.0651,33.0181,33.0259,72262.0
2017-01-19 11:50:00,42.16,42.2,42.13,42.19,84355.0,33.0181,33.0494,32.9946,33.0416,84355.0
2017-01-19 11:55:00,42.19,42.25,42.18,42.25,127779.0,33.0416,33.0886,33.0337,33.0886,127779.0
2017-01-19 12:00:00,42.25,42.26,42.17,42.22,146385.0,33.0886,33.0964,33.0259,33.0651,146385.0
2017-01-19 12:05:00,42.22,42.25,42.19,42.24,84642.0,33.0651,33.0886,33.0416,33.0807,84642.0
2017-01-19 12:10:00,42.24,42.32,42.24,42.32,198712.0,33.0807,33.1434,33.0807,33.1434,198712.0
2017-01-19 12:15:00,42.32,42.33,42.27,42.32,61271.0,33.1434,33.1512,33.1042,33.1434,61271.0
2017-01-19 12:20:00,42.3,42.31,42.24,42.28,96333.0,33.1277,33.1356,33.0807,33.1121,96333.0
2017-01-19 12:25:00,42.28,42.33,42.26,42.33,75204.0,33.1121,33.1512,33.0964,33.1512,75204.0
2017-01-19 12:30:00,42.33,42.35,42.29,42.31,55897.0,33.1512,33.1669,33.1199,33.1356,55897.0
2017-01-19 12:35:00,42.31,42.31,42.25,42.27,54388.0,33.1356,33.1356,33.0886,33.1042,54388.0
2017-01-19 12:40:00,42.27,42.31,42.24,42.3,95498.0,33.1042,33.1356,33.0807,33.1277,95498.0
2017-01-19 12:45:00,42.3,42.31,42.26,42.3,41687.0,33.1277,33.1356,33.0964,33.1277,41687.0
2017-01-19 12:50:00,42.31,42.36,42.29,42.32,102782.0,33.1356,33.1747,33.1199,33.1434,102782.0
2017-01-19 12:55:00,42.32,42.34,42.28,42.33,100827.0,33.1434,33.1591,33.1121,33.1512,100827.0
2017-01-19 13:00:00,42.32,42.32,42.29,42.3,67115.0,33.1434,33.1434,33.1199,33.1277,67115.0
2017-01-19 13:05:00,42.31,42.32,42.26,42.28,52929.0,33.1356,33.1434,33.0964,33.1121,52929.0
2017-01-19 13:10:00,42.29,42.33,42.27,42.29,76823.0,33.1199,33.1512,33.1042,33.1199,76823.0
2017-01-19 13:15:00,42.29,42.32,42.27,42.29,92153.0,33.1199,33.1434,33.1042,33.1199,92153.0
2017-01-19 13:20:00,42.29,42.32,42.25,42.26,99043.0,33.1199,33.1434,33.0886,33.0964,99043.0
2017-01-19 13:25:00,42.27,42.27,42.22,42.23,53594.0,33.1042,33.1042,33.0651,33.0729,53594.0
2017-01-19 13:30:00,42.22,42.28,42.22,42.28,91791.0,33.0651,33.1121,33.0651,33.1121,91791.0
2017-01-19 13:35:00,42.28,42.39,42.27,42.39,145361.0,33.1121,33.1982,33.1042,33.1982,145361.0
2017-01-19 13:40:00,42.38,42.39,42.34,42.38,57820.0,33.1904,33.1982,33.1591,33.1904,57820.0
2017-01-19 13:45:00,42.38,42.42,42.37,42.39,73620.0,33.1904,33.2217,33.1825,33.1982,73620.0
2017-01-19 13:50:00,42.39,42.4,42.32,42.37,76014.0,33.1982,33.206,33.1434,33.1825,76014.0
2017-01-19 13:55:00,42.36,42.4,42.33,42.4,82359.0,33.1747,33.206,33.1512,33.206,82359.0
2017-01-19 14:00:00,42.4,42.42,42.36,42.41,80396.0,33.206,33.2217,33.1747,33.2139,80396.0
2017-01-19 14:05:00,42.4,42.41,42.16,42.2,182248.0,33.206,33.2139,33.0181,33.0494,182248.0
2017-01-19 14:10:00,42.2,42.28,42.2,42.21,98461.0,33.0494,33.1121,33.0494,33.0572,98461.0
2017-01-19 14:15:00,42.21,42.23,42.13,42.14,108547.0,33.0572,33.0729,32.9946,33.0024,108547.0
2017-01-19 14:20:00,42.14,42.31,42.09,42.29,162969.0,33.0024,33.1356,32.9633,33.1199,162969.0
2017-01-19 14:25:00,42.29,42.34,42.25,42.34,77708.0,33.1199,33.1591,33.0886,33.1591,77708.0
2017-01-19 14:30:00,42.34,42.36,42.3,42.34,113390.0,33.1591,33.1747,33.1277,33.1591,113390.0
2017-01-19 14:35:00,42.34,42.34,42.28,42.32,132300.0,33.1591,33.1591,33.1121,33.1434,132300.0
2017-01-19 14:40:00,42.32,42.37,42.27,42.35,94352.0,33.1434,33.1825,33.1042,33.1669,94352.0
2017-01-19 14:45:00,42.35,42.4,42.33,42.39,83456.0,33.1669,33.206,33.1512,33.1982,83456.0
2017-01-19 14:50:00,42.38,42.42,42.36,42.39,87750.0,33.1904,33.2217,33.1747,33.1982,87750.0
2017-01-19 14:55:00,42.38,42.41,42.35,42.38,92591.0,33.1904,33.2139,33.1669,33.1904,92591.0
2017-01-19 15:00:00,42.38,42.39,42.32,42.35,122893.0,33.1904,33.1982,33.1434,33.1669,122893.0
2017-01-19 15:05:00,42.34,42.37,42.26,42.3,119229.0,33.1591,33.1825,33.0964,33.1277,119229.0
2017-01-19 15:10:00,42.3,42.36,42.3,42.36,78762.0,33.1277,33.1747,33.1277,33.1747,78762.0
2017-01-19 15:15:00,42.36,42.47,42.35,42.46,209530.0,33.1747,33.2609,33.1669,33.253,209530.0
2017-01-19 15:20:00,42.45,42.45,42.39,42.43,128033.0,33.2452,33.2452,33.1982,33.2295,128033.0
2017-01-19 15:25:00,42.43,42.45,42.39,42.41,122766.0,33.2295,33.2452,33.1982,33.2139,122766.0
2017-01-19 15:30:00,42.42,42.43,42.38,42.42,157704.0,33.2217,33.2295,33.1904,33.2217,157704.0
2017-01-19 15:35:00,42.42,42.45,42.38,42.43,157259.0,33.2217,33.2452,33.1904,33.2295,157259.0
2017-01-19 15:40:00,42.43,42.44,42.38,42.39,214705.0,33.2295,33.2374,33.1904,33.1982,214705.0
2017-01-19 15:45:00,42.38,42.39,42.34,42.37,233752.0,33.1904,33.1982,33.1591,33.1825,233752.0
2017-01-19 15:50:00,42.38,42.46,42.37,42.46,383115.0,33.1904,33.253,33.1825,33.253,383115.0
2017-01-19 15:55:00,42.46,42.51,42.45,42.46,939857.0,33.253,33.2922,33.2452,33.253,939857.0
2017-01-20 09:30:00,42.48,42.75,42.38,42.64,1281844.0,33.2687,33.4802,33.1904,33.394,1281844.0
2017-01-20 09:35:00,42.67,42.69,42.49,42.67,280546.0,33.4175,33.4332,33.2765,33.4175,280546.0
2017-01-20 09:40:00,42.67,42.79,42.66,42.71,300527.0,33.4175,33.5115,33.4097,33.4488,300527.0
2017-01-20 09:45:00,42.71,42.74,42.63,42.68,143285.0,33.4488,33.4723,33.3862,33.4253,143285.0
2017-01-20 09:50:00,42.69,42.69,42.53,42.59,115362.0,33.4332,33.4332,33.3079,33.3548,115362.0
2017-01-20 09:55:00,42.6,42.69,42.59,42.67,112009.0,33.3627,33.4332,33.3548,33.4175,112009.0
2017-01-20 10:00:00,42.68,42.7,42.58,42.66,180064.0,33.4253,33.441,33.347,33.4097,180064.0
2017-01-20 10:05:00,42.66,42.69,42.61,42.67,141484.0,33.4097,33.4332,33.3705,33.4175,141484.0
2017-01-20 10:10:00,42.67,42.69,42.56,42.56,88921.0,33.4175,33.4332,33.3314,33.3314,88921.0
2017-01-20 10:15:00,42.57,42.67,42.57,42.66,138998.0,33.3392,33.4175,33.3392,33.4097,138998.0
2017-01-20 10:20:00,42.66,42.69,42.58,42.58,142469.0,33.4097,33.4332,33.347,33.347,142469.0
2017-01-20 10:25:00,42.58,42.65,42.57,42.62,118659.0,33.347,33.4018,33.3392,33.3783,118659.0
2017-01-20 10:30:00,42.63,42.64,42.59,42.61,75658.0,33.3862,33.394,33.3548,33.3705,75658.0
2017-01-20 10:35:00,42.62,42.7,42.62,42.68,128343.0,33.3783,33.441,33.3783,33.4253,128343.0
2017-01-20 10:40:00,42.68,42.75,42.66,42.72,118938.0,33.4253,33.4802,33.4097,33.4567,118938.0
2017-01-20 10:45:00,42.72,42.75,42.68,42.7,120275.0,33.4567,33.4802,33.4253,33.441,120275.0
2017-01-20 10:50:00,42.69,42.72,42.64,42.7,65874.0,33.4332,33.4567,33.394,33.441,65874.0
2017-01-20 10:55:00,42.7,42.75,42.7,42.72,66178.0,33.441,33.4802,33.441,33.4567,66178.0
2017-01-20 11:00:00,42.73,42.77,42.72,42.76,81147.0,33.4645,33.4958,33.4567,33.488,81147.0
2017-01-20 11:05:00,42.77,42.77,42.72,42.77,77748.0,33.4958,33.4958,33.4567,33.4958,77748.0
2017-01-20 11:10:00,42.77,42.78,42.74,42.78,58384.0,33.4958,33.5036,33.4723,33.5036,58384.0
2017-01-20 11:15:00,42.78,42.8,42.75,42.79,57212.0,33.5036,33.5193,33.4802,33.5115,57212.0
2017-01-20 11:20:00,42.78,42.82,42.76,42.77,77105.0,33.5036,33.535,33.488,33.4958,77105.0
2017-01-20 11:25:00,42.77,42.78,42.71,42.71,92842.0,33.4958,33.5036,33.4488,33.4488,92842.0
2017-01-20 11:30:00,42.72,42.76,42.71,42.76,65350.0,33.4567,33.488,33.4488,33.488,65350.0
2017-01-20 11:35:00,42.75,42.78,42.71,42.77,63534.0,33.4802,33.5036,33.4488,33.4958,63534.0
2017-01-20 11:40:00,42.77,42.78,42.75,42.76,75558.0,33.4958,33.5036,33.4802,33.488,75558.0
2017-01-20 11:45:00,42.77,42.78,42.73,42.74,37712.0,33.4958,33.5036,33.4645,33.4723,37712.0
2017-01-20 11:50:00,42.74,42.78,42.73,42.76,79781.0,33.4723,33.5036,33.4645,33.488,79781.0
2017-01-20 11:55:00,42.76,42.77,42.71,42.74,66709.0,33.488,33.4958,33.4488,33.4723,66709.0
2017-01-20 12:00:00,42.74,42.78,42.7,42.7,47400.0,33.4723,33.5036,33.441,33.441,47400.0
2017-01-20 12:05:00,42.7,42.76,42.54,42.74,259166.0,33.441,33.488,33.3157,33.4723,259166.0
2017-01-20 12:10:00,42.74,42.75,42.69,42.7,195434.0,33.4723,33.4802,33.4332,33.441,195434.0
2017-01-20 12:15:00,42.69,42.84,42.65,42.82,168825.0,33.4332,33.5506,33.4018,33.535,168825.0
2017-01-20 12:20:00,42.81,42.87,42.74,42.77,151438.0,33.5271,33.5741,33.4723,33.4958,151438.0
2017-01-20 12:25:00,42.77,42.8,42.66,42.71,95999.0,33.4958,33.5193,33.4097,33.4488,95999.0
2017-01-20 12:30:00,42.71,42.77,42.6,42.76,240030.0,33.4488,33.4958,33.3627,33.488,240030.0
2017-01-20 12:35:00,42.76,42.76,42.62,42.68,76059.0,33.488,33.488,33.3783,33.4253,76059.0
2017-01-20 12:40:00,42.67,42.75,42.66,42.75,43678.0,33.4175,33.4802,33.4097,33.4802,43678.0
2017-01-20 12:45:00,42.75,42.78,42.7,42.72,83485.0,33.4802,33.5036,33.441,33.4567,83485.0
2017-01-20 12:50:00,42.72,42.75,42.65,42.68,59159.0,33.4567,33.4802,33.4018,33.4253,59159.0
2017-01-20 12:55:00,42.68,42.69,42.58,42.66,66680.0,33.4253,33.4332,33.347,33.4097,66680.0
2017-01-20 13:00:00,42.67,42.68,42.59,42.63,55996.0,33.4175,33.4253,33.3548,33.3862,55996.0
2017-01-20 13:05:00,42.64,42.69,42.59,42.66,92437.0,33.394,33.4332,33.3548,33.4097,92437.0
2017-01-20 13:10:00,42.67,42.7,42.61,42.64,50789.0,33.4175,33.441,33.3705,33.394,50789.0
2017-01-20 13:15:00,42.64,42.72,42.63,42.71,55219.0,33.394,33.4567,33.3862,33.4488,55219.0
2017-01-20 13:20:00,42.71,42.74,42.69,42.73,38204.0,33.4488,33.4723,33.4332,33.4645,38204.0
2017-01-20 13:25:00,42.73,42.78,42.71,42.77,67904.0,33.4645,33.5036,33.4488,33.4958,67904.0
2017-01-20 13:30:00,42.77,42.79,42.74,42.75,46506.0,33.4958,33.5115,33.4723,33.4802,46506.0
2017-01-20 13:35:00,42.75,42.76,42.69,42.72,48837.0,33.4802,33.488,33.4332,33.4567,48837.0
2017-01-20 13:40:00,42.72,42.72,42.65,42.66,73143.0,33.4567,33.4567,33.4018,33.4097,73143.0
2017-01-20 13:45:00,42.66,42.7,42.59,42.6,42144.0,33.4097,33.441,33.3548,33.3627,42144.0
2017-01-20 13:50:00,42.61,42.62,42.55,42.59,78514.0,33.3705,33.3783,33.3235,33.3548,78514.0
2017-01-20 13:55:00,42.59,42.62,42.59,42.59,31716.0,33.3548,33.3783,33.3548,33.3548,31716.0
2017-01-20 14:00:00,42.59,42.63,42.58,42.59,70637.0,33.3548,33.3862,33.347,33.3548,70637.0
2017-01-20 14:05:00,42.6,42.61,42.56,42.56,48435.0,33.3627,33.3705,33.3314,33.3314,48435.0
2017-01-20 14:10:00,42.56,42.59,42.53,42.55,46600.0,33.3314,33.3548,33.3079,33.3235,46600.0
2017-01-20 14:15:00,42.55,42.55,42.48,42.49,53539.0,33.3235,33.3235,33.2687,33.2765,53539.0
2017-01-20 14:20:00,42.48,42.49,42.38,42.39,63816.0,33.2687,33.2765,33.1904,33.1982,63816.0
2017-01-20 14:25:00,42.39,42.4,42.35,42.39,158946.0,33.1982,33.206,33.1669,33.1982,158946.0
2017-01-20 14:30:00,42.4,42.49,42.4,42.44,57906.0,33.206,33.2765,33.206,33.2374,57906.0
2017-01-20 14:35:00,42.43,42.44,42.37,42.41,39186.0,33.2295,33.2374,33.1825,33.2139,39186.0
2017-01-20 14:40:00,42.4,42.48,42.38,42.47,104131.0,33.206,33.2687,33.1904,33.2609,104131.0
2017-01-20 14:45:00,42.47,42.49,42.44,42.49,43256.0,33.2609,33.2765,33.2374,33.2765,43256.0
2017-01-20 14:50:00,42.49,42.53,42.49,42.52,51472.0,33.2765,33.3079,33.2765,33.3,51472.0
2017-01-20 14:55:00,42.52,42.53,42.49,42.51,40285.0,33.3,33.3079,33.2765,33.2922,40285.0
2017-01-20 15:00:00,42.51,42.57,42.51,42.56,59492.0,33.2922,33.3392,33.2922,33.3314,59492.0
2017-01-20 15:05:00,42.57,42.62,42.54,42.6,68699.0,33.3392,33.3783,33.3157,33.3627,68699.0
2017-01-20 15:10:00,42.61,42.64,42.57,42.59,107489.0,33.3705,33.394,33.3392,33.3548,107489.0
2017-01-20 15:15:00,42.6,42.61,42.53,42.56,95065.0,33.3627,33.3705,33.3079,33.3314,95065.0
2017-01-20 15:20:00,42.56,42.56,42.51,42.52,67742.0,33.3314,33.3314,33.2922,33.3,67742.0
2017-01-20 15:25:00,42.52,42.56,42.48,42.48,111955.0,33.3,33.3314,33.2687,33.2687,111955.0
2017-01-20 15:30:00,42.48,42.53,42.47,42.52,98744.0,33.2687,33.3079,33.2609,33.3,98744.0
2017-01-20 15:35:00,42.53,42.57,42.49,42.55,155344.0,33.3079,33.3392,33.2765,33.3235,155344.0
2017-01-20 15:40:00,42.56,42.58,42.53,42.55,146205.0,33.3314,33.347,33.3079,33.3235,146205.0
2017-01-20 15:45:00,42.55,42.58,42.52,42.54,147262.0,33.3235,33.347,33.3,33.3157,147262.0
2017-01-20 15:50:00,42.54,42.57,42.51,42.52,307345.0,33.3157,33.3392,33.2922,33.3,307345.0
2017-01-20 15:55:00,42.53,42.59,42.53,42.59,392563.0,33.3079,33.3548,33.3079,33.3548,392563.0
2017-01-23 09:30:00,42.2,42.45,42.11,42.44,355898.0,33.0494,33.2452,32.9789,33.2374,355898.0
2017-01-23 09:35:00,42.43,42.55,42.37,42.53,192214.0,33.2295,33.3235,33.1825,33.3079,192214.0
2017-01-23 09:40:00,42.54,42.58,42.45,42.48,111744.0,33.3157,33.347,33.2452,33.2687,111744.0
2017-01-23 09:45:00,42.48,42.55,42.47,42.51,81786.0,33.2687,33.3235,33.2609,33.2922,81786.0
2017-01-23 09:50:00,42.5,42.52,42.44,42.46,68048.0,33.2844,33.3,33.2374,33.253,68048.0
2017-01-23 09:55:00,42.46,42.52,42.46,42.48,212853.0,33.253,33.3,33.253,33.2687,212853.0
2017-01-23 10:00:00,42.48,42.48,42.39,42.43,146100.0,33.2687,33.2687,33.1982,33.2295,146100.0
2017-01-23 10:05:00,42.42,42.49,42.41,42.41,101520.0,33.2217,33.2765,33.2139,33.2139,101520.0
2017-01-23 10:10:00,42.41,42.46,42.29,42.32,131583.0,33.2139,33.253,33.1199,33.1434,131583.0
2017-01-23 10:15:00,42.32,42.34,42.2,42.22,86973.0,33.1434,33.1591,33.0494,33.0651,86973.0
2017-01-23 10:20:00,42.21,42.22,42.16,42.19,130470.0,33.0572,33.0651,33.0181,33.0416,130470.0
2017-01-23 10:25:00,42.19,42.2,42.08,42.1,110591.0,33.0416,33.0494,32.9554,32.9711,110591.0
2017-01-23 10:30:00,42.09,42.15,42.0,42.02,229196.0,32.9633,33.0103,32.8928,32.9084,229196.0
2017-01-23 10:35:00,42.03,42.17,42.02,42.15,132251.0,32.9163,33.0259,32.9084,33.0103,132251.0
2017-01-23 10:40:00,42.16,42.24,42.14,42.2,125247.0,33.0181,33.0807,33.0024,33.0494,125247.0
2017-01-23 10:45:00,42.21,42.24,42.16,42.18,78408.0,33.0572,33.0807,33.0181,33.0337,78408.0
2017-01-23 10:50:00,42.19,42.21,42.1,42.1,107073.0,33.0416,33.0572,32.9711,32.9711,107073.0
2017-01-23 10:55:00,42.1,42.11,42.06,42.07,85852.0,32.9711,32.9789,32.9398,32.9476,85852.0
2017-01-23 11:00:00,42.08,42.15,42.08,42.11,87187.0,32.9554,33.0103,32.9554,32.9789,87187.0
2017-01-23 11:05:00,42.11,42.18,42.11,42.13,93347.0,32.9789,33.0337,32.9789,32.9946,93347.0
2017-01-23 11:10:00,42.14,42.15,42.03,42.03,70710.0,33.0024,33.0103,32.9163,32.9163,70710.0
2017-01-23 11:15:00,42.04,42.08,42.02,42.04,108137.0,32.9241,32.9554,32.9084,32.9241,108137.0
2017-01-23 11:20:00,42.03,42.05,41.96,41.97,122810.0,32.9163,32.9319,32.8615,32.8693,122810.0
2017-01-23 11:25:00,41.97,42.09,41.96,42.08,109110.0,32.8693,32.9633,32.8615,32.9554,109110.0
2017-01-23 11:30:00,42.08,42.11,42.04,42.08,64497.0,32.9554,32.9789,32.9241,32.9554,64497.0
2017-01-23 11:35:00,42.08,42.09,42.04,42.05,87837.0,32.9554,32.9633,32.9241,32.9319,87837.0
2017-01-23 11:40:00,42.05,42.08,42.03,42.06,60438.0,32.9319,32.9554,32.9163,32.9398,60438.0
2017-01-23 11:45:00,42.06,42.06,41.95,42.0,116713.0,32.9398,32.9398,32.8536,32.8928,116713.0
2017-01-23 11:50:00,42.0,42.01,41.97,41.97,148149.0,32.8928,32.9006,32.8693,32.8693,148149.0
2017-01-23 11:55:00,41.97,42.01,41.96,41.99,85098.0,32.8693,32.9006,32.8615,32.8849,85098.0
2017-01-23 12:00:00,42.0,42.01,41.96,41.96,106889.0,32.8928,32.9006,32.8615,32.8615,106889.0
2017-01-23 12:05:00,41.96,41.97,41.91,41.93,127762.0,32.8615,32.8693,32.8223,32.838,127762.0
2017-01-23 12:10:00,41.93,41.97,41.92,41.94,71124.0,32.838,32.8693,32.8301,32.8458,71124.0
2017-01-23 12:15:00,41.94,41.95,41.88,41.94,197136.0,32.8458,32.8536,32.7988,32.8458,197136.0
2017-01-23 12:20:00,41.94,41.96,41.9,41.91,240984.0,32.8458,32.8615,32.8145,32.8223,240984.0
2017-01-23 12:25:00,41.92,41.93,41.91,41.91,110578.0,32.8301,32.838,32.8223,32.8223,110578.0
2017-01-23 12:30:00,41.91,41.93,41.89,41.91,252721.0,32.8223,32.838,32.8066,32.8223,252721.0
2017-01-23 12:35:00,41.91,41.96,41.91,41.93,81028.0,32.8223,32.8615,32.8223,32.838,81028.0
2017-01-23 12:40:00,41.92,41.93,41.89,41.91,261719.0,32.8301,32.838,32.8066,32.8223,261719.0
2017-01-23 12:45:00,41.91,41.92,41.84,41.85,131067.0,32.8223,32.8301,32.7675,32.7753,131067.0
2017-01-23 12:50:00,41.84,41.87,41.84,41.86,95778.0,32.7675,32.791,32.7675,32.7831,95778.0
2017-01-23 12:55:00,41.87,41.88,41.86,41.87,84504.0,32.791,32.7988,32.7831,32.791,84504.0
2017-01-23 13:00:00,41.87,41.88,41.83,41.84,164750.0,32.791,32.7988,32.7596,32.7675,164750.0
2017-01-23 13:05:00,41.85,41.9,41.84,41.87,137913.0,32.7753,32.8145,32.7675,32.791,137913.0
2017-01-23 13:10:00,41.88,41.88,41.83,41.84,86681.0,32.7988,32.7988,32.7596,32.7675,86681.0
2017-01-23 13:15:00,41.84,41.85,41.8,41.83,57792.0,32.7675,32.7753,32.7361,32.7596,57792.0
2017-01-23 13:20:00,41.83,41.88,41.83,41.83,101091.0,32.7596,32.7988,32.7596,32.7596,101091.0
2017-01-23 13:25:00,41.83,41.84,41.81,41.81,68055.0,32.7596,32.7675,32.744,32.744,68055.0
2017-01-23 13:30:00,41.82,41.88,41.8,41.87,134977.0,32.7518,32.7988,32.7361,32.791,134977.0
2017-01-23 13:35:00,41.86,42.05,41.86,42.02,284575.0,32.7831,32.9319,32.7831,32.9084,284575.0
2017-01-23 13:40:00,42.02,42.03,41.98,41.99,179497.0,32.9084,32.9163,32.8771,32.8849,179497.0
2017-01-23 13:45:00,41.99,42.02,41.95,41.96,117877.0,32.8849,32.9084,32.8536,32.8615,117877.0
2017-01-23 13:50:00,41.97,41.99,41.93,41.96,104793.0,32.8693,32.8849,32.838,32.8615,104793.0
2017-01-23 13:55:00,41.96,41.97,41.92,41.94,74567.0,32.8615,32.8693,32.8301,32.8458,74567.0
2017-01-23 14:00:00,41.93,41.94,41.91,41.92,189893.0,32.838,32.8458,32.8223,32.8301,189893.0
2017-01-23 14:05:00,41.91,41.92,41.84,41.84,109392.0,32.8223,32.8301,32.7675,32.7675,109392.0
2017-01-23 14:10:00,41.84,41.86,41.8,41.86,114008.0,32.7675,32.7831,32.7361,32.7831,114008.0
2017-01-23 14:15:00,41.86,41.87,41.83,41.86,122637.0,32.7831,32.791,32.7596,32.7831,122637.0
2017-01-23 14:20:00,41.87,41.93,41.84,41.84,215749.0,32.791,32.838,32.7675,32.7675,215749.0
2017-01-23 14:25:00,41.84,41.86,41.81,41.81,116277.0,32.7675,32.7831,32.744,32.744,116277.0
2017-01-23 14:30:00,41.81,41.89,41.8,41.88,125245.0,32.744,32.8066,32.7361,32.7988,125245.0
2017-01-23 14:35:00,41.88,41.88,41.81,41.83,87644.0,32.7988,32.7988,32.744,32.7596,87644.0
2017-01-23 14:40:00,41.82,41.85,41.77,41.85,173836.0,32.7518,32.7753,32.7127,32.7753,173836.0
2017-01-23 14:45:00,41.85,41.94,41.84,41.9,126248.0,32.7753,32.8458,32.7675,32.8145,126248.0
2017-01-23 14:50:00,41.9,41.96,41.89,41.96,102655.0,32.8145,32.8615,32.8066,32.8615,102655.0
2017-01-23 14:55:00,41.96,42.01,41.95,41.98,90226.0,32.8615,32.9006,32.8536,32.8771,90226.0
2017-01-23 15:00:00,41.98,41.99,41.96,41.98,63832.0,32.8771,32.8849,32.8615,32.8771,63832.0
2017-01-23 15:05:00,41.99,41.99,41.95,41.96,84910.0,32.8849,32.8849,32.8536,32.8615,84910.0
2017-01-23 15:10:00,41.96,41.99,41.91,41.91,87396.0,32.8615,32.8849,32.8223,32.8223,87396.0
2017-01-23 15:15:00,41.92,41.92,41.88,41.92,116076.0,32.8301,32.8301,32.7988,32.8301,116076.0
2017-01-23 15:20:00,41.92,41.99,41.92,41.98,139601.0,32.8301,32.8849,32.8301,32.8771,139601.0
2017-01-23 15:25:00,41.98,42.02,41.94,41.96,151386.0,32.8771,32.9084,32.8458,32.8615,151386.0
2017-01-23 15:30:00,41.96,41.97,41.9,41.9,164814.0,32.8615,32.8693,32.8145,32.8145,164814.0
2017-01-23 15:35:00,41.91,41.97,41.9,41.93,215891.0,32.8223,32.8693,32.8145,32.838,215891.0
2017-01-23 15:40:00,41.92,41.95,41.92,41.95,166150.0,32.8301,32.8536,32.8301,32.8536,166150.0
2017-01-23 15:45:00,41.95,42.05,41.94,42.02,346822.0,32.8536,32.9319,32.8458,32.9084,346822.0
2017-01-23 15:50:00,42.02,42.03,41.99,42.01,357471.0,32.9084,32.9163,32.8849,32.9006,357471.0
2017-01-23 15:55:00,42.01,42.04,41.96,41.97,673617.0,32.9006,32.9241,32.8615,32.8693,673617.0
2017-01-24 09:30:00,42.07,42.16,42.05,42.09,704821.0,32.9476,33.0181,32.9319,32.9633,704821.0
2017-01-24 09:35:00,42.1,42.24,42.05,42.16,187449.0,32.9711,33.0807,32.9319,33.0181,187449.0
2017-01-24 09:40:00,42.16,42.2,42.03,42.18,298146.0,33.0181,33.0494,32.9163,33.0337,298146.0
2017-01-24 09:45:00,42.18,42.3,42.18,42.23,249461.0,33.0337,33.1277,33.0337,33.0729,249461.0
2017-01-24 09:50:00,42.23,42.32,42.23,42.32,115819.0,33.0729,33.1434,33.0729,33.1434,115819.0
2017-01-24 09:55:00,42.32,42.4,42.26,42.4,140844.0,33.1434,33.206,33.0964,33.206,140844.0
2017-01-24 10:00:00,42.41,42.41,42.34,42.4,109776.0,33.2139,33.2139,33.1591,33.206,109776.0
2017-01-24 10:05:00,42.4,42.4,42.32,42.38,202634.0,33.206,33.206,33.1434,33.1904,202634.0
2017-01-24 10:10:00,42.38,42.5,42.36,42.48,248782.0,33.1904,33.2844,33.1747,33.2687,248782.0
2017-01-24 10:15:00,42.47,42.48,42.41,42.43,111883.0,33.2609,33.2687,33.2139,33.2295,111883.0
2017-01-24 10:20:00,42.43,42.62,42.43,42.62,141943.0,33.2295,33.3783,33.2295,33.3783,141943.0
2017-01-24 10:25:00,42.62,42.7,42.62,42.64,133875.0,33.3783,33.441,33.3783,33.394,133875.0
2017-01-24 10:30:00,42.63,42.76,42.63,42.76,107296.0,33.3862,33.488,33.3862,33.488,107296.0
2017-01-24 10:35:00,42.75,42.79,42.73,42.79,113269.0,33.4802,33.5115,33.4645,33.5115,113269.0
2017-01-24 10:40:00,42.78,42.82,42.76,42.8,167149.0,33.5036,33.535,33.488,33.5193,167149.0
2017-01-24 10:45:00,42.8,42.85,42.78,42.8,168044.0,33.5193,33.5585,33.5036,33.5193,168044.0
2017-01-24 10:50:00,42.8,42.8,42.75,42.78,104764.0,33.5193,33.5193,33.4802,33.5036,104764.0
2017-01-24 10:55:00,42.77,42.87,42.77,42.85,175270.0,33.4958,33.5741,33.4958,33.5585,175270.0
2017-01-24 11:00:00,42.85,42.93,42.82,42.93,120161.0,33.5585,33.6211,33.535,33.6211,120161.0
2017-01-24 11:05:00,42.93,43.05,42.93,43.05,251356.0,33.6211,33.7151,33.6211,33.7151,251356.0
2017-01-24 11:10:00,43.05,43.06,42.98,42.98,155699.0,33.7151,33.7229,33.6603,33.6603,155699.0
2017-01-24 11:15:00,42.98,43.08,42.98,43.06,115102.0,33.6603,33.7386,33.6603,33.7229,115102.0
2017-01-24 11:20:00,43.06,43.08,42.99,43.0,119264.0,33.7229,33.7386,33.6681,33.6759,119264.0
2017-01-24 11:25:00,43.0,43.07,43.0,43.04,126160.0,33.6759,33.7308,33.6759,33.7073,126160.0
2017-01-24 11:30:00,43.05,43.09,43.03,43.07,89754.0,33.7151,33.7464,33.6994,33.7308,89754.0
2017-01-24 11:35:00,43.07,43.1,43.03,43.04,143550.0,33.7308,33.7543,33.6994,33.7073,143550.0
2017-01-24 11:40:00,43.05,43.05,42.97,43.0,140144.0,33.7151,33.7151,33.6524,33.6759,140144.0
2017-01-24 11:45:00,42.99,43.02,42.98,42.99,105390.0,33.6681,33.6916,33.6603,33.6681,105390.0
2017-01-24 11:50:00,42.99,43.0,42.88,42.88,132631.0,33.6681,33.6759,33.582,33.582,132631.0
2017-01-24 11:55:00,42.88,42.95,42.86,42.94,115595.0,33.582,33.6368,33.5663,33.629,115595.0
2017-01-24 12:00:00,42.94,42.98,42.91,42.93,78821.0,33.629,33.6603,33.6055,33.6211,78821.0
2017-01-24 12:05:00,42.93,42.96,42.9,42.95,116125.0,33.6211,33.6446,33.5976,33.6368,116125.0
2017-01-24 12:10:00,42.96,43.03,42.92,43.02,208724.0,33.6446,33.6994,33.6133,33.6916,208724.0
2017-01-24 12:15:00,43.02,43.05,43.02,43.04,73675.0,33.6916,33.7151,33.6916,33.7073,73675.0
2017-01-24 12:20:00,43.04,43.04,42.99,42.99,63153.0,33.7073,33.7073,33.6681,33.6681,63153.0
2017-01-24 12:25:00,43.0,43.02,42.99,43.0,66702.0,33.6759,33.6916,33.6681,33.6759,66702.0
2017-01-24 12:30:00,43.01,43.02,42.98,43.01,77241.0,33.6838,33.6916,33.6603,33.6838,77241.0
2017-01-24 12:35:00,43.01,43.01,42.98,43.0,49308.0,33.6838,33.6838,33.6603,33.6759,49308.0
2017-01-24 12:40:00,43.0,43.02,42.99,43.02,82315.0,33.6759,33.6916,33.6681,33.6916,82315.0
2017-01-24 12:45:00,43.01,43.03,43.0,43.02,126244.0,33.6838,33.6994,33.6759,33.6916,126244.0
2017-01-24 12:50:00,43.03,43.03,43.01,43.03,116891.0,33.6994,33.6994,33.6838,33.6994,116891.0
2017-01-24 12:55:00,43.02,43.03,42.96,42.97,58734.0,33.6916,33.6994,33.6446,33.6524,58734.0
2017-01-24 13:00:00,42.97,43.04,42.95,43.03,86412.0,33.6524,33.7073,33.6368,33.6994,86412.0
2017-01-24 13:05:00,43.03,43.06,43.02,43.04,100070.0,33.6994,33.7229,33.6916,33.7073,100070.0
2017-01-24 13:10:00,43.05,43.06,43.03,43.05,85226.0,33.7151,33.7229,33.6994,33.7151,85226.0
2017-01-24 13:15:00,43.04,43.08,43.01,43.02,264046.0,33.7073,33.7386,33.6838,33.6916,264046.0
2017-01-24 13:20:00,43.02,43.09,43.01,43.04,86193.0,33.6916,33.7464,33.6838,33.7073,86193.0
2017-01-24 13:25:00,43.04,43.06,43.01,43.04,43607.0,33.7073,33.7229,33.6838,33.7073,43607.0
2017-01-24 13:30:00,43.04,43.09,43.02,43.08,132560.0,33.7073,33.7464,33.6916,33.7386,132560.0
2017-01-24 13:35:00,43.08,43.09,43.05,43.05,82439.0,33.7386,33.7464,33.7151,33.7151,82439.0
2017-01-24 13:40:00,43.05,43.09,43.04,43.05,143362.0,33.7151,33.7464,33.7073,33.7151,143362.0
2017-01-24 13:45:00,43.05,43.09,43.04,43.08,143730.0,33.7151,33.7464,33.7073,33.7386,143730.0
2017-01-24 13:50:00,43.08,43.09,43.05,43.06,81612.0,33.7386,33.7464,33.7151,33.7229,81612.0
2017-01-24 13:55:00,43.06,43.08,43.04,43.06,101269.0,33.7229,33.7386,33.7073,33.7229,101269.0
2017-01-24 14:00:00,43.06,43.1,43.06,43.09,102195.0,33.7229,33.7543,33.7229,33.7464,102195.0
2017-01-24 14:05:00,43.09,43.13,43.06,43.07,108644.0,33.7464,33.7778,33.7229,33.7308,108644.0
2017-01-24 14:10:00,43.07,43.08,42.99,42.99,66445.0,33.7308,33.7386,33.6681,33.6681,66445.0
2017-01-24 14:15:00,42.99,43.0,42.96,42.96,94925.0,33.6681,33.6759,33.6446,33.6446,94925.0
2017-01-24 14:20:00,42.96,42.99,42.95,42.97,89612.0,33.6446,33.6681,33.6368,33.6524,89612.0
2017-01-24 14:25:00,42.98,43.0,42.93,42.99,169138.0,33.6603,33.6759,33.6211,33.6681,169138.0
2017-01-24 14:30:00,42.99,43.0,42.96,42.99,70649.0,33.6681,33.6759,33.6446,33.6681,70649.0
2017-01-24 14:35:00,42.99,43.0,42.96,42.97,77152.0,33.6681,33.6759,33.6446,33.6524,77152.0
2017-01-24 14:40:00,42.96,43.0,42.96,42.98,48092.0,33.6446,33.6759,33.6446,33.6603,48092.0
2017-01-24 14:45:00,42.99,43.02,42.98,43.0,97683.0,33.6681,33.6916,33.6603,33.6759,97683.0
2017-01-24 14:50:00,43.0,43.04,43.0,43.01,55210.0,33.6759,33.7073,33.6759,33.6838,55210.0
2017-01-24 14:55:00,43.02,43.04,42.97,42.98,100829.0,33.6916,33.7073,33.6524,33.6603,100829.0
2017-01-24 15:00:00,42.98,43.05,42.98,43.01,118370.0,33.6603,33.7151,33.6603,33.6838,118370.0
2017-01-24 15:05:00,43.02,43.04,42.99,43.03,125703.0,33.6916,33.7073,33.6681,33.6994,125703.0
2017-01-24 15:10:00,43.03,43.08,43.02,43.07,79975.0,33.6994,33.7386,33.6916,33.7308,79975.0
2017-01-24 15:15:00,43.07,43.07,42.96,42.97,125403.0,33.7308,33.7308,33.6446,33.6524,125403.0
2017-01-24 15:20:00,42.97,42.98,42.92,42.93,88600.0,33.6524,33.6603,33.6133,33.6211,88600.0
2017-01-24 15:25:00,42.93,42.94,42.86,42.89,141307.0,33.6211,33.629,33.5663,33.5898,141307.0
2017-01-24 15:30:00,42.89,42.91,42.82,42.84,161036.0,33.5898,33.6055,33.535,33.5506,161036.0
2017-01-24 15:35:00,42.83,42.85,42.8,42.84,188140.0,33.5428,33.5585,33.5193,33.5506,188140.0
2017-01-24 15:40:00,42.84,42.85,42.82,42.84,122668.0,33.5506,33.5585,33.535,33.5506,122668.0
2017-01-24 15:45:00,42.83,42.84,42.79,42.8,270836.0,33.5428,33.5506,33.5115,33.5193,270836.0
2017-01-24 15:50:00,42.8,42.81,42.78,42.78,273689.0,33.5193,33.5271,33.5036,33.5036,273689.0
2017-01-24 15:55:00,42.78,42.79,42.72,42.73,458124.0,33.5036,33.5115,33.4567,33.4645,458124.0
2017-01-25 09:30:00,43.2,43.33,43.16,43.19,377158.0,33.8326,33.9344,33.8012,33.8247,377158.0
2017-01-25 09:35:00,43.2,43.28,43.14,43.27,165202.0,33.8326,33.8952,33.7856,33.8874,165202.0
2017-01-25 09:40:00,43.28,43.3,43.19,43.21,205237.0,33.8952,33.9109,33.8247,33.8404,205237.0
2017-01-25 09:45:00,43.22,43.28,43.19,43.22,118533.0,33.8482,33.8952,33.8247,33.8482,118533.0
2017-01-25 09:50:00,43.22,43.22,43.13,43.18,176737.0,33.8482,33.8482,33.7778,33.8169,176737.0
2017-01-25 09:55:00,43.17,43.23,43.14,43.19,111168.0,33.8091,33.8561,33.7856,33.8247,111168.0
2017-01-25 10:00:00,43.19,43.19,43.05,43.05,153200.0,33.8247,33.8247,33.7151,33.7151,153200.0
2017-01-25 10:05:00,43.06,43.12,43.06,43.11,273148.0,33.7229,33.7699,33.7229,33.7621,273148.0
2017-01-25 10:10:00,43.11,43.14,43.07,43.11,133384.0,33.7621,33.7856,33.7308,33.7621,133384.0
2017-01-25 10:15:00,43.11,43.16,43.05,43.15,184615.0,33.7621,33.8012,33.7151,33.7934,184615.0
2017-01-25 10:20:00,43.14,43.15,43.03,43.03,137726.0,33.7856,33.7934,33.6994,33.6994,137726.0
2017-01-25 10:25:00,43.03,43.04,42.96,43.01,111427.0,33.6994,33.7073,33.6446,33.6838,111427.0
2017-01-25 10:30:00,43.01,43.15,43.0,43.14,174837.0,33.6838,33.7934,33.6759,33.7856,174837.0
2017-01-25 10:35:00,43.14,43.23,43.12,43.21,178523.0,33.7856,33.8561,33.7699,33.8404,178523.0
2017-01-25 10:40:00,43.21,43.23,43.18,43.22,163240.0,33.8404,33.8561,33.8169,33.8482,163240.0
2017-01-25 10:45:00,43.22,43.22,43.19,43.22,173283.0,33.8482,33.8482,33.8247,33.8482,173283.0
2017-01-25 10:50:00,43.22,43.27,43.18,43.26,99425.0,33.8482,33.8874,33.8169,33.8796,99425.0
2017-01-25 10:55:00,43.27,43.29,43.23,43.28,88623.0,33.8874,33.9031,33.8561,33.8952,88623.0
2017-01-25 11:00:00,43.28,43.35,43.26,43.34,90834.0,33.8952,33.95,33.8796,33.9422,90834.0
2017-01-25 11:05:00,43.35,43.39,43.32,43.33,143718.0,33.95,33.9814,33.9266,33.9344,143718.0
2017-01-25 11:10:00,43.33,43.39,43.3,43.3,97675.0,33.9344,33.9814,33.9109,33.9109,97675.0
2017-01-25 11:15:00,43.3,43.34,43.29,43.32,130140.0,33.9109,33.9422,33.9031,33.9266,130140.0
2017-01-25 11:20:00,43.32,43.38,43.31,43.38,351110.0,33.9266,33.9735,33.9187,33.9735,351110.0
2017-01-25 11:25:00,43.37,43.43,43.35,43.42,239702.0,33.9657,34.0127,33.95,34.0049,239702.0
2017-01-25 11:30:00,43.41,43.42,43.32,43.33,244335.0,33.997,34.0049,33.9266,33.9344,244335.0
2017-01-25 11:35:00,43.33,43.35,43.3,43.3,186298.0,33.9344,33.95,33.9109,33.9109,186298.0
2017-01-25 11:40:00,43.3,43.38,43.3,43.36,101212.0,33.9109,33.9735,33.9109,33.9579,101212.0
2017-01-25 11:45:00,43.36,43.42,43.34,43.4,182753.0,33.9579,34.0049,33.9422,33.9892,182753.0
2017-01-25 11:50:00,43.4,43.42,43.37,43.42,112083.0,33.9892,34.0049,33.9657,34.0049,112083.0
2017-01-25 11:55:00,43.41,43.45,43.39,43.45,110711.0,33.997,34.0284,33.9814,34.0284,110711.0
2017-01-25 12:00:00,43.45,43.52,43.42,43.52,201212.0,34.0284,34.0832,34.0049,34.0832,201212.0
2017-01-25 12:05:00,43.51,43.56,43.5,43.56,68928.0,34.0754,34.1145,34.0675,34.1145,68928.0
2017-01-25 12:10:00,43.56,43.6,43.53,43.59,156429.0,34.1145,34.1458,34.091,34.138,156429.0
2017-01-25 12:15:00,43.59,43.6,43.55,43.59,93551.0,34.138,34.1458,34.1067,34.138,93551.0
2017-01-25 12:20:00,43.6,43.63,43.56,43.57,104975.0,34.1458,34.1693,34.1145,34.1223,104975.0
2017-01-25 12:25:00,43.57,43.65,43.54,43.65,155119.0,34.1223,34.185,34.0988,34.185,155119.0
2017-01-25 12:30:00,43.65,43.68,43.64,43.68,86781.0,34.185,34.2085,34.1772,34.2085,86781.0
2017-01-25 12:35:00,43.68,43.7,43.64,43.64,65178.0,34.2085,34.2242,34.1772,34.1772,65178.0
2017-01-25 12:40:00,43.64,43.66,43.61,43.62,120243.0,34.1772,34.1928,34.1537,34.1615,120243.0
2017-01-25 12:45:00,43.62,43.62,43.55,43.56,105581.0,34.1615,34.1615,34.1067,34.1145,105581.0
2017-01-25 12:50:00,43.56,43.6,43.55,43.56,53281.0,34.1145,34.1458,34.1067,34.1145,53281.0
2017-01-25 12:55:00,43.55,43.59,43.55,43.56,46186.0,34.1067,34.138,34.1067,34.1145,46186.0
2017-01-25 13:00:00,43.56,43.69,43.55,43.68,180046.0,34.1145,34.2163,34.1067,34.2085,180046.0
2017-01-25 13:05:00,43.67,43.71,43.65,43.69,109832.0,34.2007,34.232,34.185,34.2163,109832.0
2017-01-25 13:10:00,43.69,43.79,43.69,43.77,117677.0,34.2163,34.2946,34.2163,34.279,117677.0
2017-01-25 13:15:00,43.77,43.78,43.74,43.75,77265.0,34.279,34.2868,34.2555,34.2633,77265.0
2017-01-25 13:20:00,43.76,43.79,43.75,43.79,76914.0,34.2711,34.2946,34.2633,34.2946,76914.0
2017-01-25 13:25:00,43.78,43.82,43.78,43.8,116021.0,34.2868,34.3181,34.2868,34.3025,116021.0
2017-01-25 13:30:00,43.8,43.81,43.7,43.72,105154.0,34.3025,34.3103,34.2242,34.2398,105154.0
2017-01-25 13:35:00,43.73,43.78,43.72,43.77,76149.0,34.2476,34.2868,34.2398,34.279,76149.0
2017-01-25 13:40:00,43.77,43.87,43.77,43.83,226507.0,34.279,34.3573,34.279,34.326,226507.0
2017-01-25 13:45:00,43.83,43.83,43.72,43.72,202873.0,34.326,34.326,34.2398,34.2398,202873.0
2017-01-25 13:50:00,43.72,43.77,43.69,43.77,104261.0,34.2398,34.279,34.2163,34.279,104261.0
2017-01-25 13:55:00,43.77,43.84,43.75,43.84,129593.0,34.279,34.3338,34.2633,34.3338,129593.0
2017-01-25 14:00:00,43.83,43.87,43.8,43.83,97876.0,34.326,34.3573,34.3025,34.326,97876.0
2017-01-25 14:05:00,43.83,43.88,43.82,43.86,130957.0,34.326,34.3651,34.3181,34.3495,130957.0
2017-01-25 14:10:00,43.85,43.85,43.75,43.77,75156.0,34.3416,34.3416,34.2633,34.279,75156.0
2017-01-25 14:15:00,43.77,43.82,43.76,43.82,66813.0,34.279,34.3181,34.2711,34.3181,66813.0
2017-01-25 14:20:00,43.82,43.86,43.8,43.81,78542.0,34.3181,34.3495,34.3025,34.3103,78542.0
2017-01-25 14:25:00,43.82,43.86,43.8,43.8,73778.0,34.3181,34.3495,34.3025,34.3025,73778.0
2017-01-25 14:30:00,43.8,43.82,43.72,43.77,66133.0,34.3025,34.3181,34.2398,34.279,66133.0
2017-01-25 14:35:00,43.78,43.79,43.74,43.75,65207.0,34.2868,34.2946,34.2555,34.2633,65207.0
2017-01-25 14:40:00,43.76,43.78,43.68,43.71,81510.0,34.2711,34.2868,34.2085,34.232,81510.0
2017-01-25 14:45:00,43.72,43.74,43.7,43.72,105479.0,34.2398,34.2555,34.2242,34.2398,105479.0
2017-01-25 14:50:00,43.71,43.73,43.7,43.71,60838.0,34.232,34.2476,34.2242,34.232,60838.0
2017-01-25 14:55:00,43.72,43.72,43.64,43.68,96642.0,34.2398,34.2398,34.1772,34.2085,96642.0
2017-01-25 15:00:00,43.69,43.72,43.67,43.69,104571.0,34.2163,34.2398,34.2007,34.2163,104571.0
2017-01-25 15:05:00,43.69,43.7,43.64,43.65,109467.0,34.2163,34.2242,34.1772,34.185,109467.0
2017-01-25 15:10:00,43.66,43.69,43.64,43.68,101863.0,34.1928,34.2163,34.1772,34.2085,101863.0
2017-01-25 15:15:00,43.68,43.69,43.6,43.61,123495.0,34.2085,34.2163,34.1458,34.1537,123495.0
2017-01-25 15:20:00,43.6,43.68,43.6,43.67,121439.0,34.1458,34.2085,34.1458,34.2007,121439.0
2017-01-25 15:25:00,43.67,43.68,43.62,43.66,91793.0,34.2007,34.2085,34.1615,34.1928,91793.0
2017-01-25 15:30:00,43.66,43.72,43.65,43.7,160031.0,34.1928,34.2398,34.185,34.2242,160031.0
2017-01-25 15:35:00,43.7,43.77,43.69,43.75,220300.0,34.2242,34.279,34.2163,34.2633,220300.0
2017-01-25 15:40:00,43.76,43.79,43.75,43.77,189281.0,34.2711,34.2946,34.2633,34.279,189281.0
2017-01-25 15:45:00,43.77,43.83,43.76,43.81,341266.0,34.279,34.326,34.2711,34.3103,341266.0
2017-01-25 15:50:00,43.82,43.86,43.81,43.86,431367.0,34.3181,34.3495,34.3103,34.3495,431367.0
2017-01-25 15:55:00,43.85,43.9,43.83,43.87,797355.0,34.3416,34.3808,34.326,34.3573,797355.0
2017-01-26 09:30:00,43.94,43.94,43.77,43.93,240665.0,34.4121,34.4121,34.279,34.4043,240665.0
2017-01-26 09:35:00,43.93,44.0,43.88,43.91,133061.0,34.4043,34.4591,34.3651,34.3886,133061.0
2017-01-26 09:40:00,43.91,43.99,43.86,43.9,131202.0,34.3886,34.4513,34.3495,34.3808,131202.0
2017-01-26 09:45:00,43.9,43.93,43.79,43.8,130233.0,34.3808,34.4043,34.2946,34.3025,130233.0
2017-01-26 09:50:00,43.8,43.99,43.75,43.97,204819.0,34.3025,34.4513,34.2633,34.4356,204819.0
2017-01-26 09:55:00,43.97,44.07,43.95,44.04,191000.0,34.4356,34.5139,34.4199,34.4904,191000.0
2017-01-26 10:00:00,44.04,44.08,43.94,44.07,79471.0,34.4904,34.5218,34.4121,34.5139,79471.0
2017-01-26 10:05:00,44.07,44.1,44.03,44.08,112411.0,34.5139,34.5374,34.4826,34.5218,112411.0
2017-01-26 10:10:00,44.08,44.13,44.05,44.13,134125.0,34.5218,34.5609,34.4983,34.5609,134125.0
2017-01-26 10:15:00,44.13,44.21,44.1,44.2,136155.0,34.5609,34.6236,34.5374,34.6157,136155.0
2017-01-26 10:20:00,44.2,44.2,44.1,44.12,111900.0,34.6157,34.6157,34.5374,34.5531,111900.0
2017-01-26 10:25:00,44.11,44.12,44.03,44.06,196901.0,34.5453,34.5531,34.4826,34.5061,196901.0
2017-01-26 10:30:00,44.07,44.21,44.05,44.18,245084.0,34.5139,34.6236,34.4983,34.6001,245084.0
2017-01-26 10:35:00,44.18,44.31,44.18,44.3,195055.0,34.6001,34.7019,34.6001,34.6941,195055.0
2017-01-26 10:40:00,44.31,44.32,44.15,44.15,258395.0,34.7019,34.7097,34.5766,34.5766,258395.0
2017-01-26 10:45:00,44.16,44.22,44.16,44.21,80240.0,34.5844,34.6314,34.5844,34.6236,80240.0
2017-01-26 10:50:00,44.21,44.22,44.16,44.18,105466.0,34.6236,34.6314,34.5844,34.6001,105466.0
2017-01-26 10:55:00,44.18,44.24,44.16,44.24,241205.0,34.6001,34.6471,34.5844,34.6471,241205.0
2017-01-26 11:00:00,44.24,44.28,44.24,44.27,80528.0,34.6471,34.6784,34.6471,34.6706,80528.0
2017-01-26 11:05:00,44.27,44.38,44.25,44.36,143976.0,34.6706,34.7567,34.6549,34.741,143976.0
2017-01-26 11:10:00,44.36,44.41,44.35,44.4,120953.0,34.741,34.7802,34.7332,34.7724,120953.0
2017-01-26 11:15:00,44.4,44.42,44.31,44.32,103593.0,34.7724,34.788,34.7019,34.7097,103593.0
2017-01-26 11:20:00,44.32,44.34,44.29,44.31,97847.0,34.7097,34.7254,34.6862,34.7019,97847.0
2017-01-26 11:25:00,44.3,44.39,44.29,44.36,94693.0,34.6941,34.7645,34.6862,34.741,94693.0
2017-01-26 11:30:00,44.35,44.36,44.2,44.27,134376.0,34.7332,34.741,34.6157,34.6706,134376.0
2017-01-26 11:35:00,44.27,44.35,44.25,44.33,78088.0,34.6706,34.7332,34.6549,34.7175,78088.0
2017-01-26 11:40:00,44.34,44.36,44.29,44.32,118308.0,34.7254,34.741,34.6862,34.7097,118308.0
2017-01-26 11:45:00,44.33,44.37,44.3,44.3,82538.0,34.7175,34.7489,34.6941,34.6941,82538.0
2017-01-26 11:50:00,44.3,44.31,44.27,44.3,96885.0,34.6941,34.7019,34.6706,34.6941,96885.0
2017-01-26 11:55:00,44.31,44.32,44.24,44.25,92969.0,34.7019,34.7097,34.6471,34.6549,92969.0
2017-01-26 12:00:00,44.25,44.25,44.17,44.21,99303.0,34.6549,34.6549,34.5922,34.6236,99303.0
2017-01-26 12:05:00,44.21,44.24,44.18,44.24,62576.0,34.6236,34.6471,34.6001,34.6471,62576.0
2017-01-26 12:10:00,44.24,44.27,44.22,44.27,47242.0,34.6471,34.6706,34.6314,34.6706,47242.0
2017-01-26 12:15:00,44.27,44.29,44.25,44.26,51836.0,34.6706,34.6862,34.6549,34.6627,51836.0
2017-01-26 12:20:00,44.26,44.26,44.18,44.2,78960.0,34.6627,34.6627,34.6001,34.6157,78960.0
2017-01-26 12:25:00,44.2,44.22,44.19,44.21,45990.0,34.6157,34.6314,34.6079,34.6236,45990.0
2017-01-26 12:30:00,44.21,44.25,44.2,44.22,62260.0,34.6236,34.6549,34.6157,34.6314,62260.0
2017-01-26 12:35:00,44.22,44.22,44.18,44.19,56286.0,34.6314,34.6314,34.6001,34.6079,56286.0
2017-01-26 12:40:00,44.19,44.2,44.12,44.15,75045.0,34.6079,34.6157,34.5531,34.5766,75045.0
2017-01-26 12:45:00,44.15,44.16,44.12,44.16,38361.0,34.5766,34.5844,34.5531,34.5844,38361.0
2017-01-26 12:50:00,44.15,44.2,44.13,44.2,76214.0,34.5766,34.6157,34.5609,34.6157,76214.0
2017-01-26 12:55:00,44.19,44.2,44.18,44.2,41863.0,34.6079,34.6157,34.6001,34.6157,41863.0
2017-01-26 13:00:00,44.19,44.2,44.13,44.15,101341.0,34.6079,34.6157,34.5609,34.5766,101341.0
2017-01-26 13:05:00,44.15,44.21,44.14,44.18,54614.0,34.5766,34.6236,34.5687,34.6001,54614.0
2017-01-26 13:10:00,44.18,44.19,44.16,44.17,47589.0,34.6001,34.6079,34.5844,34.5922,47589.0
2017-01-26 13:15:00,44.18,44.18,44.12,44.12,62699.0,34.6001,34.6001,34.5531,34.5531,62699.0
2017-01-26 13:20:00,44.13,44.13,44.06,44.1,115660.0,34.5609,34.5609,34.5061,34.5374,115660.0
2017-01-26 13:25:00,44.1,44.12,44.09,44.09,135238.0,34.5374,34.5531,34.5296,34.5296,135238.0
2017-01-26 13:30:00,44.09,44.1,44.02,44.03,73692.0,34.5296,34.5374,34.4748,34.4826,73692.0
2017-01-26 13:35:00,44.04,44.06,44.03,44.06,81335.0,34.4904,34.5061,34.4826,34.5061,81335.0
2017-01-26 13:40:00,44.05,44.12,44.05,44.12,100511.0,34.4983,34.5531,34.4983,34.5531,100511.0
2017-01-26 13:45:00,44.11,44.12,44.07,44.07,83009.0,34.5453,34.5531,34.5139,34.5139,83009.0
2017-01-26 13:50:00,44.08,44.08,44.01,44.02,96873.0,34.5218,34.5218,34.4669,34.4748,96873.0
2017-01-26 13:55:00,44.01,44.04,43.99,44.04,191362.0,34.4669,34.4904,34.4513,34.4904,191362.0
2017-01-26 14:00:00,44.04,44.06,44.0,44.01,115535.0,34.4904,34.5061,34.4591,34.4669,115535.0
2017-01-26 14:05:00,44.01,44.02,43.93,43.98,136286.0,34.4669,34.4748,34.4043,34.4434,136286.0
2017-01-26 14:10:00,43.98,43.99,43.94,43.95,79304.0,34.4434,34.4513,34.4121,34.4199,79304.0
2017-01-26 14:15:00,43.95,43.97,43.94,43.96,44678.0,34.4199,34.4356,34.4121,34.4278,44678.0
2017-01-26 14:20:00,43.97,44.0,43.95,44.0,69688.0,34.4356,34.4591,34.4199,34.4591,69688.0
2017-01-26 14:25:00,44.0,44.04,43.99,44.04,90126.0,34.4591,34.4904,34.4513,34.4904,90126.0
2017-01-26 14:30:00,44.05,44.05,44.0,44.0,65792.0,34.4983,34.4983,34.4591,34.4591,65792.0
2017-01-26 14:35:00,44.0,44.07,44.0,44.03,90995.0,34.4591,34.5139,34.4591,34.4826,90995.0
2017-01-26 14:40:00,44.03,44.04,44.02,44.03,56519.0,34.4826,34.4904,34.4748,34.4826,56519.0
2017-01-26 14:45:00,44.03,44.1,44.02,44.09,75857.0,34.4826,34.5374,34.4748,34.5296,75857.0
2017-01-26 14:50:00,44.09,44.1,44.06,44.07,124570.0,34.5296,34.5374,34.5061,34.5139,124570.0
2017-01-26 14:55:00,44.07,44.1,44.04,44.07,100328.0,34.5139,34.5374,34.4904,34.5139,100328.0
2017-01-26 15:00:00,44.07,44.08,44.02,44.02,69668.0,34.5139,34.5218,34.4748,34.4748,69668.0
2017-01-26 15:05:00,44.02,44.09,44.02,44.04,165054.0,34.4748,34.5296,34.4748,34.4904,165054.0
2017-01-26 15:10:00,44.04,44.04,43.97,43.98,124891.0,34.4904,34.4904,34.4356,34.4434,124891.0
2017-01-26 15:15:00,43.99,44.03,43.98,43.99,103840.0,34.4513,34.4826,34.4434,34.4513,103840.0
2017-01-26 15:20:00,44.0,44.01,43.95,43.98,148813.0,34.4591,34.4669,34.4199,34.4434,148813.0
2017-01-26 15:25:00,43.98,44.0,43.96,43.96,68264.0,34.4434,34.4591,34.4278,34.4278,68264.0
2017-01-26 15:30:00,43.97,44.02,43.96,44.02,187959.0,34.4356,34.4748,34.4278,34.4748,187959.0
2017-01-26 15:35:00,44.01,44.01,43.96,43.98,104964.0,34.4669,34.4669,34.4278,34.4434,104964.0
2017-01-26 15:40:00,43.97,43.98,43.93,43.93,132070.0,34.4356,34.4434,34.4043,34.4043,132070.0
2017-01-26 15:45:00,43.93,43.98,43.93,43.93,192789.0,34.4043,34.4434,34.4043,34.4043,192789.0
2017-01-26 15:50:00,43.94,43.96,43.92,43.95,293329.0,34.4121,34.4278,34.3965,34.4199,293329.0
2017-01-26 15:55:00,43.95,44.04,43.94,44.02,503782.0,34.4199,34.4904,34.4121,34.4748,503782.0
2017-01-27 09:30:00,43.75,43.94,43.72,43.87,367960.0,34.4203,34.5698,34.3967,34.5147,367960.0
2017-01-27 09:35:00,43.85,43.85,43.65,43.78,227891.0,34.499,34.499,34.3416,34.4439,227891.0
2017-01-27 09:40:00,43.76,43.89,43.76,43.87,157090.0,34.4282,34.5304,34.4282,34.5147,157090.0
2017-01-27 09:45:00,43.88,43.88,43.79,43.81,152530.0,34.5226,34.5226,34.4518,34.4675,152530.0
2017-01-27 09:50:00,43.81,43.9,43.8,43.88,113359.0,34.4675,34.5383,34.4596,34.5226,113359.0
2017-01-27 09:55:00,43.88,43.88,43.75,43.77,147686.0,34.5226,34.5226,34.4203,34.436,147686.0
2017-01-27 10:00:00,43.76,43.88,43.75,43.85,105229.0,34.4282,34.5226,34.4203,34.499,105229.0
2017-01-27 10:05:00,43.85,43.93,43.83,43.84,174258.0,34.499,34.5619,34.4832,34.4911,174258.0
2017-01-27 10:10:00,43.84,43.95,43.83,43.88,120526.0,34.4911,34.5777,34.4832,34.5226,120526.0
2017-01-27 10:15:00,43.87,43.9,43.81,43.84,89984.0,34.5147,34.5383,34.4675,34.4911,89984.0
2017-01-27 10:20:00,43.84,43.89,43.84,43.87,59843.0,34.4911,34.5304,34.4911,34.5147,59843.0
2017-01-27 10:25:00,43.87,43.87,43.78,43.81,94760.0,34.5147,34.5147,34.4439,34.4675,94760.0
2017-01-27 10:30:00,43.82,43.84,43.78,43.8,111131.0,34.4754,34.4911,34.4439,34.4596,111131.0
2017-01-27 10:35:00,43.81,43.85,43.8,43.82,81596.0,34.4675,34.499,34.4596,34.4754,81596.0
2017-01-27 10:40:00,43.81,43.83,43.75,43.8,176119.0,34.4675,34.4832,34.4203,34.4596,176119.0
2017-01-27 10:45:00,43.8,43.82,43.75,43.77,160292.0,34.4596,34.4754,34.4203,34.436,160292.0
2017-01-27 10:50:00,43.77,43.83,43.76,43.82,97552.0,34.436,34.4832,34.4282,34.4754,97552.0
2017-01-27 10:55:00,43.82,43.85,43.76,43.78,133078.0,34.4754,34.499,34.4282,34.4439,133078.0
2017-01-27 11:00:00,43.77,43.83,43.77,43.82,89138.0,34.436,34.4832,34.436,34.4754,89138.0
2017-01-27 11:05:00,43.82,43.82,43.77,43.77,136564.0,34.4754,34.4754,34.436,34.436,136564.0
2017-01-27 11:10:00,43.77,43.79,43.75,43.77,94708.0,34.436,34.4518,34.4203,34.436,94708.0
2017-01-27 11:15:00,43.78,43.8,43.75,43.79,88155.0,34.4439,34.4596,34.4203,34.4518,88155.0
2017-01-27 11:20:00,43.79,43.79,43.74,43.76,106860.0,34.4518,34.4518,34.4124,34.4282,106860.0
2017-01-27 11:25:00,43.76,43.84,43.75,43.81,72020.0,34.4282,34.4911,34.4203,34.4675,72020.0
2017-01-27 11:30:00,43.81,43.81,43.74,43.75,65337.0,34.4675,34.4675,34.4124,34.4203,65337.0
2017-01-27 11:35:00,43.75,43.79,43.74,43.76,45201.0,34.4203,34.4518,34.4124,34.4282,45201.0
2017-01-27 11:40:00,43.76,43.78,43.72,43.73,53150.0,34.4282,34.4439,34.3967,34.4046,53150.0
2017-01-27 11:45:00,43.73,43.77,43.71,43.71,58866.0,34.4046,34.436,34.3888,34.3888,58866.0
2017-01-27 11:50:00,43.7,43.72,43.68,43.69,52666.0,34.381,34.3967,34.3652,34.3731,52666.0
2017-01-27 11:55:00,43.69,43.77,43.68,43.75,77488.0,34.3731,34.436,34.3652,34.4203,77488.0
2017-01-27 12:00:00,43.75,43.76,43.72,43.73,58545.0,34.4203,34.4282,34.3967,34.4046,58545.0
2017-01-27 12:05:00,43.73,43.73,43.69,43.7,69436.0,34.4046,34.4046,34.3731,34.381,69436.0
2017-01-27 12:10:00,43.69,43.73,43.68,43.71,79850.0,34.3731,34.4046,34.3652,34.3888,79850.0
2017-01-27 12:15:00,43.72,43.72,43.65,43.65,72710.0,34.3967,34.3967,34.3416,34.3416,72710.0
2017-01-27 12:20:00,43.65,43.68,43.62,43.64,86143.0,34.3416,34.3652,34.318,34.3338,86143.0
2017-01-27 12:25:00,43.65,43.72,43.64,43.69,87294.0,34.3416,34.3967,34.3338,34.3731,87294.0
2017-01-27 12:30:00,43.68,43.72,43.67,43.71,75012.0,34.3652,34.3967,34.3574,34.3888,75012.0
2017-01-27 12:35:00,43.71,43.72,43.68,43.68,39283.0,34.3888,34.3967,34.3652,34.3652,39283.0
2017-01-27 12:40:00,43.67,43.68,43.61,43.62,40860.0,34.3574,34.3652,34.3102,34.318,40860.0
2017-01-27 12:45:00,43.61,43.64,43.58,43.63,71975.0,34.3102,34.3338,34.2866,34.3259,71975.0
2017-01-27 12:50:00,43.63,43.69,43.62,43.68,35255.0,34.3259,34.3731,34.318,34.3652,35255.0
2017-01-27 12:55:00,43.69,43.7,43.66,43.66,58545.0,34.3731,34.381,34.3495,34.3495,58545.0
2017-01-27 13:00:00,43.67,43.68,43.64,43.65,35374.0,34.3574,34.3652,34.3338,34.3416,35374.0
2017-01-27 13:05:00,43.65,43.67,43.6,43.62,61538.0,34.3416,34.3574,34.3023,34.318,61538.0
2017-01-27 13:10:00,43.62,43.65,43.57,43.62,162334.0,34.318,34.3416,34.2787,34.318,162334.0
2017-01-27 13:15:00,43.62,43.66,43.61,43.64,24045.0,34.318,34.3495,34.3102,34.3338,24045.0
2017-01-27 13:20:00,43.65,43.66,43.64,43.66,24772.0,34.3416,34.3495,34.3338,34.3495,24772.0
2017-01-27 13:25:00,43.67,43.68,43.65,43.68,29004.0,34.3574,34.3652,34.3416,34.3652,29004.0
2017-01-27 13:30:00,43.69,43.7,43.66,43.68,36678.0,34.3731,34.381,34.3495,34.3652,36678.0
2017-01-27 13:35:00,43.68,43.69,43.66,43.68,39424.0,34.3652,34.3731,34.3495,34.3652,39424.0
2017-01-27 13:40:00,43.69,43.69,43.64,43.65,34983.0,34.3731,34.3731,34.3338,34.3416,34983.0
2017-01-27 13:45:00,43.65,43.66,43.63,43.63,55237.0,34.3416,34.3495,34.3259,34.3259,55237.0
2017-01-27 13:50:00,43.63,43.64,43.6,43.61,27979.0,34.3259,34.3338,34.3023,34.3102,27979.0
2017-01-27 13:55:00,43.62,43.63,43.59,43.59,29226.0,34.318,34.3259,34.2944,34.2944,29226.0
2017-01-27 14:00:00,43.59,43.65,43.58,43.63,36433.0,34.2944,34.3416,34.2866,34.3259,36433.0
2017-01-27 14:05:00,43.63,43.65,43.6,43.65,54557.0,34.3259,34.3416,34.3023,34.3416,54557.0
2017-01-27 14:10:00,43.65,43.65,43.61,43.61,46678.0,34.3416,34.3416,34.3102,34.3102,46678.0
2017-01-27 14:15:00,43.61,43.63,43.6,43.61,50453.0,34.3102,34.3259,34.3023,34.3102,50453.0
2017-01-27 14:20:00,43.61,43.66,43.59,43.64,60985.0,34.3102,34.3495,34.2944,34.3338,60985.0
2017-01-27 14:25:00,43.64,43.68,43.64,43.66,55777.0,34.3338,34.3652,34.3338,34.3495,55777.0
2017-01-27 14:30:00,43.65,43.7,43.65,43.7,36028.0,34.3416,34.381,34.3416,34.381,36028.0
2017-01-27 14:35:00,43.7,43.7,43.64,43.65,56263.0,34.381,34.381,34.3338,34.3416,56263.0
2017-01-27 14:40:00,43.65,43.67,43.63,43.64,167791.0,34.3416,34.3574,34.3259,34.3338,167791.0
2017-01-27 14:45:00,43.64,43.67,43.63,43.65,55188.0,34.3338,34.3574,34.3259,34.3416,55188.0
2017-01-27 14:50:00,43.64,43.65,43.61,43.62,35908.0,34.3338,34.3416,34.3102,34.318,35908.0
2017-01-27 14:55:00,43.62,43.64,43.6,43.64,61948.0,34.318,34.3338,34.3023,34.3338,61948.0
2017-01-27 15:00:00,43.64,43.66,43.62,43.65,59523.0,34.3338,34.3495,34.318,34.3416,59523.0
2017-01-27 15:05:00,43.64,43.66,43.63,43.63,61599.0,34.3338,34.3495,34.3259,34.3259,61599.0
2017-01-27 15:10:00,43.64,43.66,43.64,43.64,73188.0,34.3338,34.3495,34.3338,34.3338,73188.0
2017-01-27 15:15:00,43.65,43.67,43.63,43.67,89264.0,34.3416,34.3574,34.3259,34.3574,89264.0
2017-01-27 15:20:00,43.66,43.67,43.62,43.62,88644.0,34.3495,34.3574,34.318,34.318,88644.0
2017-01-27 15:25:00,43.63,43.63,43.58,43.59,55922.0,34.3259,34.3259,34.2866,34.2944,55922.0
2017-01-27 15:30:00,43.59,43.63,43.58,43.63,75568.0,34.2944,34.3259,34.2866,34.3259,75568.0
2017-01-27 15:35:00,43.62,43.63,43.6,43.62,50289.0,34.318,34.3259,34.3023,34.318,50289.0
2017-01-27 15:40:00,43.62,43.62,43.56,43.56,81638.0,34.318,34.318,34.2708,34.2708,81638.0
2017-01-27 15:45:00,43.56,43.68,43.56,43.65,198576.0,34.2708,34.3652,34.2708,34.3416,198576.0
2017-01-27 15:50:00,43.65,43.66,43.58,43.59,143862.0,34.3416,34.3495,34.2866,34.2944,143862.0
2017-01-27 15:55:00,43.6,43.65,43.6,43.64,334738.0,34.3023,34.3416,34.3023,34.3338,334738.0
2017-01-30 09:30:00,43.24,43.29,43.08,43.22,285803.0,34.0191,34.0584,33.8932,34.0033,285803.0
2017-01-30 09:35:00,43.23,43.28,43.15,43.16,153503.0,34.0112,34.0505,33.9483,33.9561,153503.0
2017-01-30 09:40:00,43.15,43.23,43.06,43.09,216082.0,33.9483,34.0112,33.8774,33.901,216082.0
2017-01-30 09:45:00,43.08,43.1,43.0,43.0,187288.0,33.8932,33.9089,33.8302,33.8302,187288.0
2017-01-30 09:50:00,43.0,43.01,42.89,42.97,179829.0,33.8302,33.8381,33.7437,33.8066,179829.0
2017-01-30 09:55:00,42.96,43.04,42.96,42.97,111073.0,33.7988,33.8617,33.7988,33.8066,111073.0
2017-01-30 10:00:00,42.97,43.01,42.92,42.96,155674.0,33.8066,33.8381,33.7673,33.7988,155674.0
2017-01-30 10:05:00,42.97,43.0,42.88,42.89,96740.0,33.8066,33.8302,33.7358,33.7437,96740.0
2017-01-30 10:10:00,42.89,42.91,42.75,42.81,139493.0,33.7437,33.7594,33.6336,33.6808,139493.0
2017-01-30 10:15:00,42.82,42.84,42.6,42.62,215417.0,33.6886,33.7044,33.5155,33.5313,215417.0
2017-01-30 10:20:00,42.63,42.69,42.61,42.68,101611.0,33.5391,33.5863,33.5234,33.5785,101611.0
2017-01-30 10:25:00,42.68,42.74,42.66,42.74,57718.0,33.5785,33.6257,33.5627,33.6257,57718.0
2017-01-30 10:30:00,42.75,42.8,42.73,42.75,123998.0,33.6336,33.6729,33.6178,33.6336,123998.0
2017-01-30 10:35:00,42.75,42.78,42.66,42.67,83186.0,33.6336,33.6572,33.5627,33.5706,83186.0
2017-01-30 10:40:00,42.67,42.72,42.63,42.64,62390.0,33.5706,33.61,33.5391,33.547,62390.0
2017-01-30 10:45:00,42.64,42.65,42.51,42.54,131607.0,33.547,33.5549,33.4447,33.4683,131607.0
2017-01-30 10:50:00,42.53,42.59,42.5,42.51,87577.0,33.4605,33.5077,33.4369,33.4447,87577.0
2017-01-30 10:55:00,42.51,42.65,42.47,42.63,111325.0,33.4447,33.5549,33.4133,33.5391,111325.0
2017-01-30 11:00:00,42.63,42.73,42.61,42.72,72760.0,33.5391,33.6178,33.5234,33.61,72760.0
2017-01-30 11:05:00,42.72,42.77,42.71,42.75,62485.0,33.61,33.6493,33.6021,33.6336,62485.0
2017-01-30 11:10:00,42.75,42.8,42.73,42.74,89668.0,33.6336,33.6729,33.6178,33.6257,89668.0
2017-01-30 11:15:00,42.73,42.75,42.71,42.73,95269.0,33.6178,33.6336,33.6021,33.6178,95269.0
2017-01-30 11:20:00,42.74,42.79,42.69,42.69,51484.0,33.6257,33.665,33.5863,33.5863,51484.0
2017-01-30 11:25:00,42.7,42.7,42.6,42.62,97633.0,33.5942,33.5942,33.5155,33.5313,97633.0
2017-01-30 11:30:00,42.62,42.65,42.59,42.62,64008.0,33.5313,33.5549,33.5077,33.5313,64008.0
2017-01-30 11:35:00,42.63,42.78,42.63,42.77,80004.0,33.5391,33.6572,33.5391,33.6493,80004.0
2017-01-30 11:40:00,42.77,42.82,42.72,42.75,62631.0,33.6493,33.6886,33.61,33.6336,62631.0
2017-01-30 11:45:00,42.76,42.86,42.76,42.84,46207.0,33.6414,33.7201,33.6414,33.7044,46207.0
2017-01-30 11:50:00,42.85,42.85,42.8,42.8,41756.0,33.7122,33.7122,33.6729,33.6729,41756.0
2017-01-30 11:55:00,42.81,42.86,42.79,42.82,36481.0,33.6808,33.7201,33.665,33.6886,36481.0
2017-01-30 12:00:00,42.83,42.85,42.81,42.82,53512.0,33.6965,33.7122,33.6808,33.6886,53512.0
2017-01-30 12:05:00,42.82,42.87,42.81,42.84,37258.0,33.6886,33.728,33.6808,33.7044,37258.0
2017-01-30 12:10:00,42.85,42.86,42.77,42.79,53696.0,33.7122,33.7201,33.6493,33.665,53696.0
2017-01-30 12:15:00,42.79,42.86,42.78,42.84,37303.0,33.665,33.7201,33.6572,33.7044,37303.0
2017-01-30 12:20:00,42.84,42.86,42.81,42.86,58633.0,33.7044,33.7201,33.6808,33.7201,58633.0
2017-01-30 12:25:00,42.86,42.89,42.84,42.84,40301.0,33.7201,33.7437,33.7044,33.7044,40301.0
2017-01-30 12:30:00,42.84,42.84,42.76,42.79,54878.0,33.7044,33.7044,33.6414,33.665,54878.0
2017-01-30 12:35:00,42.78,42.83,42.76,42.83,27478.0,33.6572,33.6965,33.6414,33.6965,27478.0
2017-01-30 12:40:00,42.84,42.84,42.78,42.8,23561.0,33.7044,33.7044,33.6572,33.6729,23561.0
2017-01-30 12:45:00,42.8,42.81,42.78,42.8,21337.0,33.6729,33.6808,33.6572,33.6729,21337.0
2017-01-30 12:50:00,42.8,42.85,42.79,42.84,30162.0,33.6729,33.7122,33.665,33.7044,30162.0
2017-01-30 12:55:00,42.84,42.85,42.79,42.83,17762.0,33.7044,33.7122,33.665,33.6965,17762.0
2017-01-30 13:00:00,42.83,42.86,42.82,42.85,18879.0,33.6965,33.7201,33.6886,33.7122,18879.0
2017-01-30 13:05:00,42.84,42.9,42.82,42.89,30128.0,33.7044,33.7516,33.6886,33.7437,30128.0
2017-01-30 13:10:00,42.88,42.91,42.84,42.86,29437.0,33.7358,33.7594,33.7044,33.7201,29437.0
2017-01-30 13:15:00,42.86,42.86,42.81,42.83,27510.0,33.7201,33.7201,33.6808,33.6965,27510.0
2017-01-30 13:20:00,42.82,42.84,42.78,42.78,42440.0,33.6886,33.7044,33.6572,33.6572,42440.0
2017-01-30 13:25:00,42.79,42.84,42.78,42.84,24971.0,33.665,33.7044,33.6572,33.7044,24971.0
2017-01-30 13:30:00,42.84,42.85,42.81,42.85,51322.0,33.7044,33.7122,33.6808,33.7122,51322.0
2017-01-30 13:35:00,42.85,42.85,42.82,42.84,30973.0,33.7122,33.7122,33.6886,33.7044,30973.0
2017-01-30 13:40:00,42.84,42.89,42.82,42.84,28986.0,33.7044,33.7437,33.6886,33.7044,28986.0
2017-01-30 13:45:00,42.85,42.87,42.83,42.84,23775.0,33.7122,33.728,33.6965,33.7044,23775.0
2017-01-30 13:50:00,42.84,42.84,42.78,42.81,40128.0,33.7044,33.7044,33.6572,33.6808,40128.0
2017-01-30 13:55:00,42.82,42.85,42.81,42.84,31730.0,33.6886,33.7122,33.6808,33.7044,31730.0
2017-01-30 14:00:00,42.84,42.87,42.83,42.87,31913.0,33.7044,33.728,33.6965,33.728,31913.0
2017-01-30 14:05:00,42.87,42.88,42.83,42.88,49768.0,33.728,33.7358,33.6965,33.7358,49768.0
2017-01-30 14:10:00,42.88,42.92,42.86,42.91,30707.0,33.7358,33.7673,33.7201,33.7594,30707.0
2017-01-30 14:15:00,42.91,42.95,42.89,42.95,72532.0,33.7594,33.7909,33.7437,33.7909,72532.0
2017-01-30 14:20:00,42.95,42.98,42.93,42.97,36014.0,33.7909,33.8145,33.7752,33.8066,36014.0
2017-01-30 14:25:00,42.97,43.07,42.97,43.06,67046.0,33.8066,33.8853,33.8066,33.8774,67046.0
2017-01-30 14:30:00,43.06,43.11,43.05,43.1,29596.0,33.8774,33.9168,33.8696,33.9089,29596.0
2017-01-30 14:35:00,43.11,43.11,43.04,43.06,50504.0,33.9168,33.9168,33.8617,33.8774,50504.0
2017-01-30 14:40:00,43.06,43.06,43.0,43.03,41238.0,33.8774,33.8774,33.8302,33.8538,41238.0
2017-01-30 14:45:00,43.04,43.05,42.99,42.99,45948.0,33.8617,33.8696,33.8224,33.8224,45948.0
2017-01-30 14:50:00,42.99,43.01,42.97,43.0,75616.0,33.8224,33.8381,33.8066,33.8302,75616.0
2017-01-30 14:55:00,43.0,43.04,42.99,43.03,42306.0,33.8302,33.8617,33.8224,33.8538,42306.0
2017-01-30 15:00:00,43.04,43.04,42.97,42.97,45811.0,33.8617,33.8617,33.8066,33.8066,45811.0
2017-01-30 15:05:00,42.97,42.99,42.93,42.97,46305.0,33.8066,33.8224,33.7752,33.8066,46305.0
2017-01-30 15:10:00,42.97,42.98,42.93,42.96,47615.0,33.8066,33.8145,33.7752,33.7988,47615.0
2017-01-30 15:15:00,42.96,42.98,42.92,42.98,63738.0,33.7988,33.8145,33.7673,33.8145,63738.0
2017-01-30 15:20:00,42.98,43.01,42.97,42.98,94012.0,33.8145,33.8381,33.8066,33.8145,94012.0
2017-01-30 15:25:00,42.98,42.99,42.96,42.98,52265.0,33.8145,33.8224,33.7988,33.8145,52265.0
2017-01-30 15:30:00,42.98,43.05,42.98,43.03,60914.0,33.8145,33.8696,33.8145,33.8538,60914.0
2017-01-30 15:35:00,43.02,43.03,43.0,43.0,44232.0,33.846,33.8538,33.8302,33.8302,44232.0
2017-01-30 15:40:00,43.0,43.07,42.98,43.06,74890.0,33.8302,33.8853,33.8145,33.8774,74890.0
2017-01-30 15:45:00,43.07,43.13,43.07,43.08,168250.0,33.8853,33.9325,33.8853,33.8932,168250.0
2017-01-30 15:50:00,43.09,43.13,43.09,43.11,212789.0,33.901,33.9325,33.901,33.9168,212789.0
2017-01-30 15:55:00,43.12,43.18,43.1,43.11,382548.0,33.9247,33.9719,33.9089,33.9168,382548.0
2017-01-31 09:30:00,43.08,43.25,43.01,43.16,417948.0,33.8932,34.0269,33.8381,33.9561,417948.0
2017-01-31 09:35:00,43.18,43.37,43.13,43.36,246533.0,33.9719,34.1213,33.9325,34.1135,246533.0
2017-01-31 09:40:00,43.35,43.36,43.2,43.24,103142.0,34.1056,34.1135,33.9876,34.0191,103142.0
2017-01-31 09:45:00,43.23,43.23,43.12,43.16,65265.0,34.0112,34.0112,33.9247,33.9561,65265.0
2017-01-31 09:50:00,43.16,43.17,43.0,43.01,80133.0,33.9561,33.964,33.8302,33.8381,80133.0
2017-01-31 09:55:00,43.0,43.09,42.97,43.07,133649.0,33.8302,33.901,33.8066,33.8853,133649.0
2017-01-31 10:00:00,43.06,43.08,42.81,42.82,141467.0,33.8774,33.8932,33.6808,33.6886,141467.0
2017-01-31 10:05:00,42.83,42.98,42.8,42.93,106569.0,33.6965,33.8145,33.6729,33.7752,106569.0
2017-01-31 10:10:00,42.93,42.95,42.78,42.83,87464.0,33.7752,33.7909,33.6572,33.6965,87464.0
2017-01-31 10:15:00,42.83,42.94,42.83,42.93,85246.0,33.6965,33.783,33.6965,33.7752,85246.0
2017-01-31 10:20:00,42.93,42.99,42.91,42.92,76109.0,33.7752,33.8224,33.7594,33.7673,76109.0
2017-01-31 10:25:00,42.9,42.92,42.82,42.84,118695.0,33.7516,33.7673,33.6886,33.7044,118695.0
2017-01-31 10:30:00,42.85,42.94,42.85,42.93,48797.0,33.7122,33.783,33.7122,33.7752,48797.0
2017-01-31 10:35:00,42.93,42.93,42.85,42.86,53515.0,33.7752,33.7752,33.7122,33.7201,53515.0
2017-01-31 10:40:00,42.85,42.86,42.71,42.73,140593.0,33.7122,33.7201,33.6021,33.6178,140593.0
2017-01-31 10:45:00,42.74,42.8,42.67,42.67,89369.0,33.6257,33.6729,33.5706,33.5706,89369.0
2017-01-31 10:50:00,42.68,42.76,42.68,42.76,71967.0,33.5785,33.6414,33.5785,33.6414,71967.0
2017-01-31 10:55:00,42.77,42.82,42.71,42.78,118687.0,33.6493,33.6886,33.6021,33.6572,118687.0
2017-01-31 11:00:00,42.78,42.8,42.7,42.74,84077.0,33.6572,33.6729,33.5942,33.6257,84077.0
2017-01-31 11:05:00,42.74,42.8,42.74,42.77,103542.0,33.6257,33.6729,33.6257,33.6493,103542.0
2017-01-31 11:10:00,42.78,42.81,42.76,42.77,132319.0,33.6572,33.6808,33.6414,33.6493,132319.0
2017-01-31 11:15:00,42.78,42.8,42.72,42.74,102517.0,33.6572,33.6729,33.61,33.6257,102517.0
2017-01-31 11:20:00,42.74,42.76,42.71,42.74,53720.0,33.6257,33.6414,33.6021,33.6257,53720.0
2017-01-31 11:25:00,42.73,42.74,42.61,42.62,105033.0,33.6178,33.6257,33.5234,33.5313,105033.0
2017-01-31 11:30:00,42.62,42.65,42.52,42.54,201953.0,33.5313,33.5549,33.4526,33.4683,201953.0
2017-01-31 11:35:00,42.54,42.57,42.49,42.55,120431.0,33.4683,33.4919,33.429,33.4762,120431.0
2017-01-31 11:40:00,42.55,42.55,42.48,42.5,84669.0,33.4762,33.4762,33.4211,33.4369,84669.0
2017-01-31 11:45:00,42.5,42.52,42.46,42.49,171499.0,33.4369,33.4526,33.4054,33.429,171499.0
2017-01-31 11:50:00,42.49,42.58,42.48,42.55,82844.0,33.429,33.4998,33.4211,33.4762,82844.0
2017-01-31 11:55:00,42.55,42.57,42.48,42.49,72233.0,33.4762,33.4919,33.4211,33.429,72233.0
2017-01-31 12:00:00,42.49,42.52,42.44,42.44,101658.0,33.429,33.4526,33.3897,33.3897,101658.0
2017-01-31 12:05:00,42.44,42.51,42.44,42.49,58935.0,33.3897,33.4447,33.3897,33.429,58935.0
2017-01-31 12:10:00,42.5,42.54,42.49,42.53,69534.0,33.4369,33.4683,33.429,33.4605,69534.0
2017-01-31 12:15:00,42.53,42.57,42.51,42.55,85415.0,33.4605,33.4919,33.4447,33.4762,85415.0
2017-01-31 12:20:00,42.56,42.57,42.54,42.55,59846.0,33.4841,33.4919,33.4683,33.4762,59846.0
2017-01-31 12:25:00,42.55,42.6,42.55,42.59,50348.0,33.4762,33.5155,33.4762,33.5077,50348.0
2017-01-31 12:30:00,42.59,42.6,42.53,42.54,38030.0,33.5077,33.5155,33.4605,33.4683,38030.0
2017-01-31 12:35:00,42.55,42.55,42.51,42.52,28790.0,33.4762,33.4762,33.4447,33.4526,28790.0
2017-01-31 12:40:00,42.52,42.57,42.52,42.55,46687.0,33.4526,33.4919,33.4526,33.4762,46687.0
2017-01-31 12:45:00,42.55,42.56,42.52,42.52,32736.0,33.4762,33.4841,33.4526,33.4526,32736.0
2017-01-31 12:50:00,42.52,42.54,42.52,42.52,24435.0,33.4526,33.4683,33.4526,33.4526,24435.0
2017-01-31 12:55:00,42.52,42.53,42.5,42.5,61692.0,33.4526,33.4605,33.4369,33.4369,61692.0
2017-01-31 13:00:00,42.51,42.52,42.46,42.47,48208.0,33.4447,33.4526,33.4054,33.4133,48208.0
2017-01-31 13:05:00,42.48,42.5,42.47,42.48,26692.0,33.4211,33.4369,33.4133,33.4211,26692.0
2017-01-31 13:10:00,42.49,42.49,42.41,42.43,106296.0,33.429,33.429,33.3661,33.3818,106296.0
2017-01-31 13:15:00,42.43,42.44,42.41,42.42,39953.0,33.3818,33.3897,33.3661,33.3739,39953.0
2017-01-31 13:20:00,42.42,42.48,42.41,42.47,68528.0,33.3739,33.4211,33.3661,33.4133,68528.0
2017-01-31 13:25:00,42.47,42.5,42.46,42.48,44888.0,33.4133,33.4369,33.4054,33.4211,44888.0
2017-01-31 13:30:00,42.48,42.51,42.47,42.48,33637.0,33.4211,33.4447,33.4133,33.4211,33637.0
2017-01-31 13:35:00,42.49,42.52,42.48,42.5,70878.0,33.429,33.4526,33.4211,33.4369,70878.0
2017-01-31 13:40:00,42.5,42.5,42.43,42.45,63386.0,33.4369,33.4369,33.3818,33.3975,63386.0
2017-01-31 13:45:00,42.45,42.45,42.36,42.37,70500.0,33.3975,33.3975,33.3267,33.3346,70500.0
2017-01-31 13:50:00,42.37,42.41,42.36,42.37,48197.0,33.3346,33.3661,33.3267,33.3346,48197.0
2017-01-31 13:55:00,42.37,42.38,42.32,42.34,95483.0,33.3346,33.3425,33.2953,33.311,95483.0
2017-01-31 14:00:00,42.34,42.41,42.32,42.36,91288.0,33.311,33.3661,33.2953,33.3267,91288.0
2017-01-31 14:05:00,42.36,42.38,42.33,42.37,86917.0,33.3267,33.3425,33.3031,33.3346,86917.0
2017-01-31 14:10:00,42.37,42.41,42.36,42.38,98136.0,33.3346,33.3661,33.3267,33.3425,98136.0
2017-01-31 14:15:00,42.39,42.43,42.38,42.41,61734.0,33.3503,33.3818,33.3425,33.3661,61734.0
2017-01-31 14:20:00,42.42,42.44,42.4,42.41,84171.0,33.3739,33.3897,33.3582,33.3661,84171.0
2017-01-31 14:25:00,42.4,42.45,42.4,42.42,100439.0,33.3582,33.3975,33.3582,33.3739,100439.0
2017-01-31 14:30:00,42.42,42.43,42.33,42.35,82618.0,33.3739,33.3818,33.3031,33.3189,82618.0
2017-01-31 14:35:00,42.35,42.43,42.35,42.41,50846.0,33.3189,33.3818,33.3189,33.3661,50846.0
2017-01-31 14:40:00,42.42,42.5,42.39,42.5,110611.0,33.3739,33.4369,33.3503,33.4369,110611.0
2017-01-31 14:45:00,42.5,42.5,42.46,42.48,84007.0,33.4369,33.4369,33.4054,33.4211,84007.0
2017-01-31 14:50:00,42.48,42.51,42.47,42.48,55278.0,33.4211,33.4447,33.4133,33.4211,55278.0
2017-01-31 14:55:00,42.49,42.54,42.45,42.52,95273.0,33.429,33.4683,33.3975,33.4526,95273.0
2017-01-31 15:00:00,42.51,42.56,42.51,42.55,77390.0,33.4447,33.4841,33.4447,33.4762,77390.0
2017-01-31 15:05:00,42.56,42.57,42.54,42.54,76150.0,33.4841,33.4919,33.4683,33.4683,76150.0
2017-01-31 15:10:00,42.54,42.56,42.52,42.55,152352.0,33.4683,33.4841,33.4526,33.4762,152352.0
2017-01-31 15:15:00,42.55,42.56,42.47,42.5,135858.0,33.4762,33.4841,33.4133,33.4369,135858.0
2017-01-31 15:20:00,42.5,42.54,42.49,42.53,144739.0,33.4369,33.4683,33.429,33.4605,144739.0
2017-01-31 15:25:00,42.53,42.53,42.49,42.5,71701.0,33.4605,33.4605,33.429,33.4369,71701.0
2017-01-31 15:30:00,42.5,42.55,42.49,42.55,168810.0,33.4369,33.4762,33.429,33.4762,168810.0
2017-01-31 15:35:00,42.55,42.55,42.52,42.53,127455.0,33.4762,33.4762,33.4526,33.4605,127455.0
2017-01-31 15:40:00,42.52,42.56,42.52,42.54,209160.0,33.4526,33.4841,33.4526,33.4683,209160.0
2017-01-31 15:45:00,42.53,42.55,42.53,42.53,220693.0,33.4605,33.4762,33.4605,33.4605,220693.0
2017-01-31 15:50:00,42.53,42.54,42.49,42.51,277628.0,33.4605,33.4683,33.429,33.4447,277628.0
2017-01-31 15:55:00,42.51,42.53,42.47,42.5,805090.0,33.4447,33.4605,33.4133,33.4369,805090.0
2017-02-01 09:30:00,43.3,43.34,43.16,43.24,672097.0,34.0663,34.0977,33.9561,34.0191,672097.0
2017-02-01 09:35:00,43.24,43.4,43.23,43.33,287118.0,34.0191,34.1449,34.0112,34.0899,287118.0
2017-02-01 09:40:00,43.32,43.39,43.24,43.33,146002.0,34.082,34.1371,34.0191,34.0899,146002.0
2017-02-01 09:45:00,43.32,43.33,43.21,43.25,159738.0,34.082,34.0899,33.9955,34.0269,159738.0
2017-02-01 09:50:00,43.25,43.29,43.18,43.26,126694.0,34.0269,34.0584,33.9719,34.0348,126694.0
2017-02-01 09:55:00,43.26,43.29,43.21,43.25,93442.0,34.0348,34.0584,33.9955,34.0269,93442.0
2017-02-01 10:00:00,43.26,43.36,43.24,43.35,127534.0,34.0348,34.1135,34.0191,34.1056,127534.0
2017-02-01 10:05:00,43.35,43.35,43.22,43.3,127154.0,34.1056,34.1056,34.0033,34.0663,127154.0
2017-02-01 10:10:00,43.31,43.39,43.28,43.29,112759.0,34.0741,34.1371,34.0505,34.0584,112759.0
2017-02-01 10:15:00,43.29,43.38,43.27,43.33,131141.0,34.0584,34.1292,34.0427,34.0899,131141.0
2017-02-01 10:20:00,43.34,43.37,43.28,43.29,98982.0,34.0977,34.1213,34.0505,34.0584,98982.0
2017-02-01 10:25:00,43.28,43.35,43.28,43.32,59995.0,34.0505,34.1056,34.0505,34.082,59995.0
2017-02-01 10:30:00,43.32,43.35,43.27,43.28,132974.0,34.082,34.1056,34.0427,34.0505,132974.0
2017-02-01 10:35:00,43.27,43.29,43.06,43.1,93323.0,34.0427,34.0584,33.8774,33.9089,93323.0
2017-02-01 10:40:00,43.11,43.18,43.09,43.14,105459.0,33.9168,33.9719,33.901,33.9404,105459.0
2017-02-01 10:45:00,43.13,43.13,43.09,43.11,107296.0,33.9325,33.9325,33.901,33.9168,107296.0
2017-02-01 10:50:00,43.11,43.12,42.98,43.03,158910.0,33.9168,33.9247,33.8145,33.8538,158910.0
2017-02-01 10:55:00,43.02,43.07,42.94,42.97,125879.0,33.846,33.8853,33.783,33.8066,125879.0
2017-02-01 11:00:00,42.96,43.09,42.96,43.08,75796.0,33.7988,33.901,33.7988,33.8932,75796.0
2017-02-01 11:05:00,43.07,43.07,42.98,43.01,114091.0,33.8853,33.8853,33.8145,33.8381,114091.0
2017-02-01 11:10:00,43.01,43.03,42.96,42.98,99989.0,33.8381,33.8538,33.7988,33.8145,99989.0
2017-02-01 11:15:00,42.98,43.02,42.96,42.97,138445.0,33.8145,33.846,33.7988,33.8066,138445.0
2017-02-01 11:20:00,42.97,42.99,42.94,42.98,53909.0,33.8066,33.8224,33.783,33.8145,53909.0
2017-02-01 11:25:00,42.97,42.97,42.83,42.87,68144.0,33.8066,33.8066,33.6965,33.728,68144.0
2017-02-01 11:30:00,42.88,42.95,42.87,42.9,72925.0,33.7358,33.7909,33.728,33.7516,72925.0
2017-02-01 11:35:00,42.9,42.91,42.82,42.86,105320.0,33.7516,33.7594,33.6886,33.7201,105320.0
2017-02-01 11:40:00,42.85,42.87,42.82,42.85,50364.0,33.7122,33.728,33.6886,33.7122,50364.0
2017-02-01 11:45:00,42.85,42.87,42.72,42.77,119597.0,33.7122,33.728,33.61,33.6493,119597.0
2017-02-01 11:50:00,42.78,42.79,42.71,42.76,137470.0,33.6572,33.665,33.6021,33.6414,137470.0
2017-02-01 11:55:00,42.76,42.76,42.68,42.71,119427.0,33.6414,33.6414,33.5785,33.6021,119427.0
2017-02-01 12:00:00,42.71,42.75,42.69,42.7,122824.0,33.6021,33.6336,33.5863,33.5942,122824.0
2017-02-01 12:05:00,42.7,42.73,42.67,42.68,94816.0,33.5942,33.6178,33.5706,33.5785,94816.0
2017-02-01 12:10:00,42.68,42.71,42.64,42.65,81947.0,33.5785,33.6021,33.547,33.5549,81947.0
2017-02-01 12:15:00,42.66,42.67,42.55,42.59,128339.0,33.5627,33.5706,33.4762,33.5077,128339.0
2017-02-01 12:20:00,42.59,42.67,42.59,42.63,155771.0,33.5077,33.5706,33.5077,33.5391,155771.0
2017-02-01 12:25:00,42.63,42.65,42.58,42.64,101545.0,33.5391,33.5549,33.4998,33.547,101545.0
2017-02-01 12:30:00,42.64,42.74,42.61,42.74,220512.0,33.547,33.6257,33.5234,33.6257,220512.0
2017-02-01 12:35:00,42.74,42.83,42.73,42.83,106641.0,33.6257,33.6965,33.6178,33.6965,106641.0
2017-02-01 12:40:00,42.83,42.89,42.82,42.88,111389.0,33.6965,33.7437,33.6886,33.7358,111389.0
2017-02-01 12:45:00,42.88,42.91,42.86,42.88,41550.0,33.7358,33.7594,33.7201,33.7358,41550.0
2017-02-01 12:50:00,42.88,42.92,42.88,42.9,81270.0,33.7358,33.7673,33.7358,33.7516,81270.0
2017-02-01 12:55:00,42.9,42.9,42.78,42.81,81647.0,33.7516,33.7516,33.6572,33.6808,81647.0
2017-02-01 13:00:00,42.81,42.83,42.78,42.8,72640.0,33.6808,33.6965,33.6572,33.6729,72640.0
2017-02-01 13:05:00,42.81,42.9,42.79,42.89,98481.0,33.6808,33.7516,33.665,33.7437,98481.0
2017-02-01 13:10:00,42.9,42.91,42.84,42.9,39196.0,33.7516,33.7594,33.7044,33.7516,39196.0
2017-02-01 13:15:00,42.9,42.91,42.86,42.89,39372.0,33.7516,33.7594,33.7201,33.7437,39372.0
2017-02-01 13:20:00,42.88,42.9,42.85,42.86,77297.0,33.7358,33.7516,33.7122,33.7201,77297.0
2017-02-01 13:25:00,42.86,42.87,42.82,42.83,27609.0,33.7201,33.728,33.6886,33.6965,27609.0
2017-02-01 13:30:00,42.83,42.86,42.82,42.82,32577.0,33.6965,33.7201,33.6886,33.6886,32577.0
2017-02-01 13:35:00,42.82,42.86,42.82,42.85,26072.0,33.6886,33.7201,33.6886,33.7122,26072.0
2017-02-01 13:40:00,42.85,42.89,42.83,42.88,107331.0,33.7122,33.7437,33.6965,33.7358,107331.0
2017-02-01 13:45:00,42.89,42.89,42.84,42.85,50840.0,33.7437,33.7437,33.7044,33.7122,50840.0
2017-02-01 13:50:00,42.85,42.89,42.8,42.81,124431.0,33.7122,33.7437,33.6729,33.6808,124431.0
2017-02-01 13:55:00,42.81,42.84,42.73,42.8,88256.0,33.6808,33.7044,33.6178,33.6729,88256.0
2017-02-01 14:00:00,42.79,42.97,42.58,42.64,142978.0,33.665,33.8066,33.4998,33.547,142978.0
2017-02-01 14:05:00,42.64,42.76,42.6,42.71,161594.0,33.547,33.6414,33.5155,33.6021,161594.0
2017-02-01 14:10:00,42.71,42.92,42.7,42.9,156777.0,33.6021,33.7673,33.5942,33.7516,156777.0
2017-02-01 14:15:00,42.9,42.95,42.85,42.89,129615.0,33.7516,33.7909,33.7122,33.7437,129615.0
2017-02-01 14:20:00,42.9,42.94,42.78,42.8,79403.0,33.7516,33.783,33.6572,33.6729,79403.0
2017-02-01 14:25:00,42.81,42.91,42.81,42.84,42577.0,33.6808,33.7594,33.6808,33.7044,42577.0
2017-02-01 14:30:00,42.84,42.85,42.67,42.7,107455.0,33.7044,33.7122,33.5706,33.5942,107455.0
2017-02-01 14:35:00,42.69,42.76,42.64,42.72,92631.0,33.5863,33.6414,33.547,33.61,92631.0
2017-02-01 14:40:00,42.72,42.73,42.64,42.69,57312.0,33.61,33.6178,33.547,33.5863,57312.0
2017-02-01 14:45:00,42.69,42.71,42.64,42.66,47098.0,33.5863,33.6021,33.547,33.5627,47098.0
2017-02-01 14:50:00,42.66,42.66,42.59,42.62,69444.0,33.5627,33.5627,33.5077,33.5313,69444.0
2017-02-01 14:55:00,42.61,42.64,42.57,42.63,51724.0,33.5234,33.547,33.4919,33.5391,51724.0
2017-02-01 15:00:00,42.64,42.68,42.63,42.68,50742.0,33.547,33.5785,33.5391,33.5785,50742.0
2017-02-01 15:05:00,42.68,42.71,42.63,42.67,84479.0,33.5785,33.6021,33.5391,33.5706,84479.0
2017-02-01 15:10:00,42.66,42.72,42.65,42.69,68327.0,33.5627,33.61,33.5549,33.5863,68327.0
2017-02-01 15:15:00,42.7,42.73,42.67,42.7,48428.0,33.5942,33.6178,33.5706,33.5942,48428.0
2017-02-01 15:20:00,42.7,42.75,42.69,42.73,63053.0,33.5942,33.6336,33.5863,33.6178,63053.0
2017-02-01 15:25:00,42.73,42.78,42.72,42.77,91201.0,33.6178,33.6572,33.61,33.6493,91201.0
2017-02-01 15:30:00,42.77,42.81,42.76,42.81,76915.0,33.6493,33.6808,33.6414,33.6808,76915.0
2017-02-01 15:35:00,42.81,42.86,42.79,42.85,152061.0,33.6808,33.7201,33.665,33.7122,152061.0
2017-02-01 15:40:00,42.85,42.87,42.84,42.87,104450.0,33.7122,33.728,33.7044,33.728,104450.0
2017-02-01 15:45:00,42.87,42.88,42.78,42.8,169118.0,33.728,33.7358,33.6572,33.6729,169118.0
2017-02-01 15:50:00,42.79,42.8,42.76,42.8,186404.0,33.665,33.6729,33.6414,33.6729,186404.0
2017-02-01 15:55:00,42.8,42.8,42.66,42.71,382222.0,33.6729,33.6729,33.5627,33.6021,382222.0
2017-02-02 09:30:00,42.19,42.2,42.06,42.09,340567.0,33.193,33.2008,33.0907,33.1143,340567.0
2017-02-02 09:35:00,42.08,42.16,41.83,41.9,249621.0,33.1064,33.1694,32.9097,32.9648,249621.0
2017-02-02 09:40:00,41.89,42.14,41.88,42.12,130778.0,32.9569,33.1536,32.9491,33.1379,130778.0
2017-02-02 09:45:00,42.12,42.25,42.06,42.24,130669.0,33.1379,33.2402,33.0907,33.2323,130669.0
2017-02-02 09:50:00,42.25,42.28,42.15,42.16,84452.0,33.2402,33.2638,33.1615,33.1694,84452.0
2017-02-02 09:55:00,42.16,42.21,42.1,42.13,78848.0,33.1694,33.2087,33.1222,33.1458,78848.0
2017-02-02 10:00:00,42.12,42.18,42.07,42.08,145272.0,33.1379,33.1851,33.0986,33.1064,145272.0
2017-02-02 10:05:00,42.08,42.09,41.97,41.97,95939.0,33.1064,33.1143,33.0199,33.0199,95939.0
2017-02-02 10:10:00,41.98,42.17,41.96,42.14,147280.0,33.0278,33.1772,33.012,33.1536,147280.0
2017-02-02 10:15:00,42.14,42.16,42.03,42.04,115937.0,33.1536,33.1694,33.0671,33.075,115937.0
2017-02-02 10:20:00,42.04,42.05,41.96,41.98,142523.0,33.075,33.0828,33.012,33.0278,142523.0
2017-02-02 10:25:00,41.98,42.04,41.93,42.01,102629.0,33.0278,33.075,32.9884,33.0514,102629.0
2017-02-02 10:30:00,42.01,42.04,41.9,41.92,177502.0,33.0514,33.075,32.9648,32.9806,177502.0
2017-02-02 10:35:00,41.93,42.09,41.92,42.09,90952.0,32.9884,33.1143,32.9806,33.1143,90952.0
2017-02-02 10:40:00,42.09,42.15,42.08,42.15,105190.0,33.1143,33.1615,33.1064,33.1615,105190.0
2017-02-02 10:45:00,42.16,42.17,42.08,42.17,96959.0,33.1694,33.1772,33.1064,33.1772,96959.0
2017-02-02 10:50:00,42.17,42.33,42.16,42.32,135722.0,33.1772,33.3031,33.1694,33.2953,135722.0
2017-02-02 10:55:00,42.33,42.48,42.33,42.45,138464.0,33.3031,33.4211,33.3031,33.3975,138464.0
2017-02-02 11:00:00,42.46,42.51,42.37,42.38,178570.0,33.4054,33.4447,33.3346,33.3425,178570.0
2017-02-02 11:05:00,42.36,42.41,42.29,42.4,153427.0,33.3267,33.3661,33.2716,33.3582,153427.0
2017-02-02 11:10:00,42.4,42.49,42.39,42.39,69860.0,33.3582,33.429,33.3503,33.3503,69860.0
2017-02-02 11:15:00,42.39,42.4,42.29,42.3,146674.0,33.3503,33.3582,33.2716,33.2795,146674.0
2017-02-02 11:20:00,42.29,42.34,42.24,42.26,109340.0,33.2716,33.311,33.2323,33.248,109340.0
2017-02-02 11:25:00,42.26,42.28,42.2,42.21,73550.0,33.248,33.2638,33.2008,33.2087,73550.0
2017-02-02 11:30:00,42.2,42.25,42.15,42.22,98128.0,33.2008,33.2402,33.1615,33.2166,98128.0
2017-02-02 11:35:00,42.21,42.3,42.19,42.26,57377.0,33.2087,33.2795,33.193,33.248,57377.0
2017-02-02 11:40:00,42.26,42.3,42.22,42.23,148393.0,33.248,33.2795,33.2166,33.2244,148393.0
2017-02-02 11:45:00,42.23,42.26,42.12,42.12,131649.0,33.2244,33.248,33.1379,33.1379,131649.0
2017-02-02 11:50:00,42.11,42.13,42.04,42.05,169929.0,33.13,33.1458,33.075,33.0828,169929.0
2017-02-02 11:55:00,42.04,42.06,41.97,41.98,105893.0,33.075,33.0907,33.0199,33.0278,105893.0
2017-02-02 12:00:00,41.99,42.02,41.92,41.98,164581.0,33.0356,33.0592,32.9806,33.0278,164581.0
2017-02-02 12:05:00,41.98,42.12,41.96,42.05,199232.0,33.0278,33.1379,33.012,33.0828,199232.0
2017-02-02 12:10:00,42.05,42.06,42.02,42.02,131341.0,33.0828,33.0907,33.0592,33.0592,131341.0
2017-02-02 12:15:00,42.02,42.09,42.02,42.07,68287.0,33.0592,33.1143,33.0592,33.0986,68287.0
2017-02-02 12:20:00,42.07,42.09,42.02,42.05,86319.0,33.0986,33.1143,33.0592,33.0828,86319.0
2017-02-02 12:25:00,42.06,42.11,42.05,42.07,99400.0,33.0907,33.13,33.0828,33.0986,99400.0
2017-02-02 12:30:00,42.06,42.13,42.05,42.13,104096.0,33.0907,33.1458,33.0828,33.1458,104096.0
2017-02-02 12:35:00,42.13,42.16,42.11,42.14,86518.0,33.1458,33.1694,33.13,33.1536,86518.0
2017-02-02 12:40:00,42.15,42.2,42.12,42.14,141171.0,33.1615,33.2008,33.1379,33.1536,141171.0
2017-02-02 12:45:00,42.15,42.18,42.07,42.1,165987.0,33.1615,33.1851,33.0986,33.1222,165987.0
2017-02-02 12:50:00,42.1,42.1,42.02,42.05,80977.0,33.1222,33.1222,33.0592,33.0828,80977.0
2017-02-02 12:55:00,42.05,42.11,42.04,42.1,75898.0,33.0828,33.13,33.075,33.1222,75898.0
2017-02-02 13:00:00,42.11,42.12,42.03,42.04,81722.0,33.13,33.1379,33.0671,33.075,81722.0
2017-02-02 13:05:00,42.04,42.1,42.04,42.09,54135.0,33.075,33.1222,33.075,33.1143,54135.0
2017-02-02 13:10:00,42.09,42.11,42.07,42.1,74400.0,33.1143,33.13,33.0986,33.1222,74400.0
2017-02-02 13:15:00,42.09,42.1,42.0,42.0,94282.0,33.1143,33.1222,33.0435,33.0435,94282.0
2017-02-02 13:20:00,42.01,42.02,41.99,42.0,59484.0,33.0514,33.0592,33.0356,33.0435,59484.0
2017-02-02 13:25:00,42.01,42.02,41.98,42.02,154425.0,33.0514,33.0592,33.0278,33.0592,154425.0
2017-02-02 13:30:00,42.01,42.02,41.98,41.99,92786.0,33.0514,33.0592,33.0278,33.0356,92786.0
2017-02-02 13:35:00,41.99,42.04,41.97,42.04,51478.0,33.0356,33.075,33.0199,33.075,51478.0
2017-02-02 13:40:00,42.04,42.1,42.01,42.1,137569.0,33.075,33.1222,33.0514,33.1222,137569.0
2017-02-02 13:45:00,42.1,42.12,42.02,42.05,131803.0,33.1222,33.1379,33.0592,33.0828,131803.0
2017-02-02 13:50:00,42.06,42.11,42.05,42.08,91137.0,33.0907,33.13,33.0828,33.1064,91137.0
2017-02-02 13:55:00,42.08,42.08,42.01,42.02,113851.0,33.1064,33.1064,33.0514,33.0592,113851.0
2017-02-02 14:00:00,42.02,42.02,41.94,41.98,127284.0,33.0592,33.0592,32.9963,33.0278,127284.0
2017-02-02 14:05:00,41.98,42.01,41.98,41.98,75186.0,33.0278,33.0514,33.0278,33.0278,75186.0
2017-02-02 14:10:00,41.98,42.0,41.9,41.91,125572.0,33.0278,33.0435,32.9648,32.9727,125572.0
2017-02-02 14:15:00,41.91,41.97,41.91,41.93,88825.0,32.9727,33.0199,32.9727,32.9884,88825.0
2017-02-02 14:20:00,41.92,41.92,41.85,41.91,100226.0,32.9806,32.9806,32.9255,32.9727,100226.0
2017-02-02 14:25:00,41.92,41.94,41.87,41.88,86550.0,32.9806,32.9963,32.9412,32.9491,86550.0
2017-02-02 14:30:00,41.88,41.92,41.85,41.9,72466.0,32.9491,32.9806,32.9255,32.9648,72466.0
2017-02-02 14:35:00,41.91,41.96,41.9,41.95,102020.0,32.9727,33.012,32.9648,33.0042,102020.0
2017-02-02 14:40:00,41.95,41.97,41.9,41.97,106739.0,33.0042,33.0199,32.9648,33.0199,106739.0
2017-02-02 14:45:00,41.97,41.97,41.89,41.91,91650.0,33.0199,33.0199,32.9569,32.9727,91650.0
2017-02-02 14:50:00,41.9,41.93,41.85,41.86,166786.0,32.9648,32.9884,32.9255,32.9333,166786.0
2017-02-02 14:55:00,41.86,41.89,41.84,41.86,118794.0,32.9333,32.9569,32.9176,32.9333,118794.0
2017-02-02 15:00:00,41.86,41.87,41.83,41.85,109789.0,32.9333,32.9412,32.9097,32.9255,109789.0
2017-02-02 15:05:00,41.85,41.9,41.85,41.88,145089.0,32.9255,32.9648,32.9255,32.9491,145089.0
2017-02-02 15:10:00,41.87,41.92,41.87,41.91,133356.0,32.9412,32.9806,32.9412,32.9727,133356.0
2017-02-02 15:15:00,41.91,41.99,41.88,41.99,144309.0,32.9727,33.0356,32.9491,33.0356,144309.0
2017-02-02 15:20:00,41.99,42.11,41.98,42.09,199851.0,33.0356,33.13,33.0278,33.1143,199851.0
2017-02-02 15:25:00,42.09,42.17,42.07,42.15,152962.0,33.1143,33.1772,33.0986,33.1615,152962.0
2017-02-02 15:30:00,42.15,42.18,42.14,42.18,165000.0,33.1615,33.1851,33.1536,33.1851,165000.0
2017-02-02 15:35:00,42.18,42.2,42.12,42.13,233052.0,33.1851,33.2008,33.1379,33.1458,233052.0
2017-02-02 15:40:00,42.13,42.16,42.11,42.15,205681.0,33.1458,33.1694,33.13,33.1615,205681.0
2017-02-02 15:45:00,42.14,42.16,42.12,42.15,256882.0,33.1536,33.1694,33.1379,33.1615,256882.0
2017-02-02 15:50:00,42.14,42.17,42.13,42.16,356456.0,33.1536,33.1772,33.1458,33.1694,356456.0
2017-02-02 15:55:00,42.15,42.18,42.12,42.14,516801.0,33.1615,33.1851,33.1379,33.1536,516801.0
2017-02-03 09:30:00,43.1,43.18,42.92,43.02,447853.0,33.9089,33.9719,33.7673,33.846,447853.0
2017-02-03 09:35:00,43.01,43.16,42.98,43.05,270158.0,33.8381,33.9561,33.8145,33.8696,270158.0
2017-02-03 09:40:00,43.05,43.14,43.04,43.09,416588.0,33.8696,33.9404,33.8617,33.901,416588.0
2017-02-03 09:45:00,43.09,43.29,43.01,43.26,561815.0,33.901,34.0584,33.8381,34.0348,561815.0
2017-02-03 09:50:00,43.27,43.43,43.26,43.42,277003.0,34.0427,34.1685,34.0348,34.1607,277003.0
2017-02-03 09:55:00,43.41,43.52,43.37,43.52,341778.0,34.1528,34.2394,34.1213,34.2394,341778.0
2017-02-03 10:00:00,43.52,43.59,43.44,43.51,217880.0,34.2394,34.2944,34.1764,34.2315,217880.0
2017-02-03 10:05:00,43.51,43.66,43.47,43.56,149311.0,34.2315,34.3495,34.2,34.2708,149311.0
2017-02-03 10:10:00,43.57,43.61,43.42,43.47,135593.0,34.2787,34.3102,34.1607,34.2,135593.0
2017-02-03 10:15:00,43.47,43.58,43.47,43.51,153984.0,34.2,34.2866,34.2,34.2315,153984.0
2017-02-03 10:20:00,43.52,43.65,43.49,43.62,141416.0,34.2394,34.3416,34.2157,34.318,141416.0
2017-02-03 10:25:00,43.62,43.74,43.61,43.7,144938.0,34.318,34.4124,34.3102,34.381,144938.0
2017-02-03 10:30:00,43.7,43.71,43.62,43.62,171820.0,34.381,34.3888,34.318,34.318,171820.0
2017-02-03 10:35:00,43.62,43.75,43.6,43.74,109428.0,34.318,34.4203,34.3023,34.4124,109428.0
2017-02-03 10:40:00,43.74,43.77,43.7,43.71,142299.0,34.4124,34.436,34.381,34.3888,142299.0
2017-02-03 10:45:00,43.71,43.83,43.71,43.83,135200.0,34.3888,34.4832,34.3888,34.4832,135200.0
2017-02-03 10:50:00,43.83,43.86,43.75,43.82,150883.0,34.4832,34.5068,34.4203,34.4754,150883.0
2017-02-03 10:55:00,43.82,43.94,43.82,43.91,202730.0,34.4754,34.5698,34.4754,34.5462,202730.0
2017-02-03 11:00:00,43.91,44.04,43.88,44.03,279985.0,34.5462,34.6485,34.5226,34.6406,279985.0
2017-02-03 11:05:00,44.04,44.14,44.0,44.13,280060.0,34.6485,34.7271,34.617,34.7193,280060.0
2017-02-03 11:10:00,44.14,44.24,44.09,44.21,322958.0,34.7271,34.8058,34.6878,34.7822,322958.0
2017-02-03 11:15:00,44.22,44.22,44.12,44.16,165871.0,34.7901,34.7901,34.7114,34.7429,165871.0
2017-02-03 11:20:00,44.16,44.18,43.99,44.02,352659.0,34.7429,34.7586,34.6091,34.6327,352659.0
2017-02-03 11:25:00,44.02,44.16,44.01,44.16,173590.0,34.6327,34.7429,34.6249,34.7429,173590.0
2017-02-03 11:30:00,44.15,44.26,44.14,44.25,261363.0,34.735,34.8215,34.7271,34.8137,261363.0
2017-02-03 11:35:00,44.26,44.38,44.24,44.34,409425.0,34.8215,34.916,34.8058,34.8845,409425.0
2017-02-03 11:40:00,44.34,44.35,44.16,44.16,285859.0,34.8845,34.8924,34.7429,34.7429,285859.0
2017-02-03 11:45:00,44.17,44.27,44.16,44.27,208130.0,34.7507,34.8294,34.7429,34.8294,208130.0
2017-02-03 11:50:00,44.27,44.3,44.21,44.25,133207.0,34.8294,34.853,34.7822,34.8137,133207.0
2017-02-03 11:55:00,44.25,44.3,44.23,44.28,135690.0,34.8137,34.853,34.7979,34.8373,135690.0
2017-02-03 12:00:00,44.28,44.34,44.27,44.31,145908.0,34.8373,34.8845,34.8294,34.8609,145908.0
2017-02-03 12:05:00,44.31,44.42,44.28,44.38,205542.0,34.8609,34.9474,34.8373,34.916,205542.0
2017-02-03 12:10:00,44.38,44.4,44.32,44.38,132454.0,34.916,34.9317,34.8688,34.916,132454.0
2017-02-03 12:15:00,44.38,44.46,44.37,44.41,241389.0,34.916,34.9789,34.9081,34.9396,241389.0
2017-02-03 12:20:00,44.41,44.42,44.29,44.38,217950.0,34.9396,34.9474,34.8451,34.916,217950.0
2017-02-03 12:25:00,44.38,44.38,44.23,44.26,170826.0,34.916,34.916,34.7979,34.8215,170826.0
2017-02-03 12:30:00,44.27,44.31,44.26,44.31,145292.0,34.8294,34.8609,34.8215,34.8609,145292.0
2017-02-03 12:35:00,44.3,44.34,44.28,44.32,120392.0,34.853,34.8845,34.8373,34.8688,120392.0
2017-02-03 12:40:00,44.32,44.35,44.3,44.33,67894.0,34.8688,34.8924,34.853,34.8766,67894.0
2017-02-03 12:45:00,44.34,44.35,44.32,44.34,59648.0,34.8845,34.8924,34.8688,34.8845,59648.0
2017-02-03 12:50:00,44.34,44.4,44.33,44.35,126257.0,34.8845,34.9317,34.8766,34.8924,126257.0
2017-02-03 12:55:00,44.34,44.45,44.33,44.45,218866.0,34.8845,34.971,34.8766,34.971,218866.0
2017-02-03 13:00:00,44.44,44.46,44.37,44.38,168255.0,34.9632,34.9789,34.9081,34.916,168255.0
2017-02-03 13:05:00,44.38,44.47,44.37,44.42,116770.0,34.916,34.9868,34.9081,34.9474,116770.0
2017-02-03 13:10:00,44.42,44.53,44.41,44.53,174369.0,34.9474,35.034,34.9396,35.034,174369.0
2017-02-03 13:15:00,44.53,44.54,44.45,44.49,183011.0,35.034,35.0418,34.971,35.0025,183011.0
2017-02-03 13:20:00,44.49,44.56,44.48,44.54,119967.0,35.0025,35.0576,34.9946,35.0418,119967.0
2017-02-03 13:25:00,44.55,44.55,44.4,44.43,132272.0,35.0497,35.0497,34.9317,34.9553,132272.0
2017-02-03 13:30:00,44.43,44.49,44.43,44.47,90477.0,34.9553,35.0025,34.9553,34.9868,90477.0
2017-02-03 13:35:00,44.47,44.52,44.43,44.49,105700.0,34.9868,35.0261,34.9553,35.0025,105700.0
2017-02-03 13:40:00,44.49,44.49,44.45,44.48,77860.0,35.0025,35.0025,34.971,34.9946,77860.0
2017-02-03 13:45:00,44.48,44.52,44.48,44.51,76824.0,34.9946,35.0261,34.9946,35.0182,76824.0
2017-02-03 13:50:00,44.52,44.55,44.48,44.51,127582.0,35.0261,35.0497,34.9946,35.0182,127582.0
2017-02-03 13:55:00,44.51,44.51,44.47,44.5,137682.0,35.0182,35.0182,34.9868,35.0104,137682.0
2017-02-03 14:00:00,44.5,44.55,44.49,44.52,99123.0,35.0104,35.0497,35.0025,35.0261,99123.0
2017-02-03 14:05:00,44.52,44.52,44.49,44.5,75083.0,35.0261,35.0261,35.0025,35.0104,75083.0
2017-02-03 14:10:00,44.51,44.52,44.39,44.4,170700.0,35.0182,35.0261,34.9238,34.9317,170700.0
2017-02-03 14:15:00,44.39,44.46,44.38,44.39,110421.0,34.9238,34.9789,34.916,34.9238,110421.0
2017-02-03 14:20:00,44.38,44.42,44.31,44.33,157830.0,34.916,34.9474,34.8609,34.8766,157830.0
2017-02-03 14:25:00,44.32,44.4,44.3,44.36,162599.0,34.8688,34.9317,34.853,34.9002,162599.0
2017-02-03 14:30:00,44.36,44.45,44.33,44.45,170522.0,34.9002,34.971,34.8766,34.971,170522.0
2017-02-03 14:35:00,44.45,44.49,44.44,44.46,90299.0,34.971,35.0025,34.9632,34.9789,90299.0
2017-02-03 14:40:00,44.46,44.51,44.43,44.49,109725.0,34.9789,35.0182,34.9553,35.0025,109725.0
2017-02-03 14:45:00,44.49,44.5,44.43,44.47,79920.0,35.0025,35.0104,34.9553,34.9868,79920.0
2017-02-03 14:50:00,44.47,44.49,44.42,44.49,120459.0,34.9868,35.0025,34.9474,35.0025,120459.0
2017-02-03 14:55:00,44.49,44.5,44.46,44.5,68285.0,35.0025,35.0104,34.9789,35.0104,68285.0
2017-02-03 15:00:00,44.5,44.5,44.43,44.47,107543.0,35.0104,35.0104,34.9553,34.9868,107543.0
2017-02-03 15:05:00,44.47,44.53,44.46,44.47,138350.0,34.9868,35.034,34.9789,34.9868,138350.0
2017-02-03 15:10:00,44.48,44.49,44.43,44.45,111322.0,34.9946,35.0025,34.9553,34.971,111322.0
2017-02-03 15:15:00,44.45,44.5,44.44,44.49,93881.0,34.971,35.0104,34.9632,35.0025,93881.0
2017-02-03 15:20:00,44.49,44.5,44.46,44.47,104619.0,35.0025,35.0104,34.9789,34.9868,104619.0
2017-02-03 15:25:00,44.48,44.48,44.46,44.47,91518.0,34.9946,34.9946,34.9789,34.9868,91518.0
2017-02-03 15:30:00,44.47,44.54,44.45,44.53,256075.0,34.9868,35.0418,34.971,35.034,256075.0
2017-02-03 15:35:00,44.52,44.59,44.51,44.55,237699.0,35.0261,35.0812,35.0182,35.0497,237699.0
2017-02-03 15:40:00,44.55,44.59,44.51,44.59,323738.0,35.0497,35.0812,35.0182,35.0812,323738.0
2017-02-03 15:45:00,44.59,44.6,44.54,44.54,421540.0,35.0812,35.089,35.0418,35.0418,421540.0
2017-02-03 15:50:00,44.55,44.56,44.49,44.5,458796.0,35.0497,35.0576,35.0025,35.0104,458796.0
2017-02-03 15:55:00,44.5,44.53,44.42,44.43,877243.0,35.0104,35.034,34.9474,34.9553,877243.0
2017-02-06 09:30:00,44.27,44.3,44.16,44.23,487263.0,34.8294,34.853,34.7429,34.7979,487263.0
2017-02-06 09:35:00,44.24,44.46,44.21,44.45,468797.0,34.8058,34.9789,34.7822,34.971,468797.0
2017-02-06 09:40:00,44.44,44.54,44.37,44.43,283488.0,34.9632,35.0418,34.9081,34.9553,283488.0
2017-02-06 09:45:00,44.44,44.74,44.36,44.74,303636.0,34.9632,35.1992,34.9002,35.1992,303636.0
2017-02-06 09:50:00,44.74,44.97,44.72,44.84,555189.0,35.1992,35.3801,35.1835,35.2779,555189.0
2017-02-06 09:55:00,44.85,45.03,44.85,44.96,628121.0,35.2857,35.4273,35.2857,35.3723,628121.0
2017-02-06 10:00:00,44.96,44.98,44.79,44.89,263081.0,35.3723,35.388,35.2385,35.3172,263081.0
2017-02-06 10:05:00,44.88,44.89,44.61,44.69,248711.0,35.3093,35.3172,35.0969,35.1598,248711.0
2017-02-06 10:10:00,44.7,44.84,44.67,44.8,216810.0,35.1677,35.2779,35.1441,35.2464,216810.0
2017-02-06 10:15:00,44.8,44.93,44.79,44.88,201600.0,35.2464,35.3487,35.2385,35.3093,201600.0
2017-02-06 10:20:00,44.88,44.99,44.85,44.96,342795.0,35.3093,35.3959,35.2857,35.3723,342795.0
2017-02-06 10:25:00,44.96,44.98,44.91,44.91,231634.0,35.3723,35.388,35.3329,35.3329,231634.0
2017-02-06 10:30:00,44.91,44.91,44.66,44.69,249416.0,35.3329,35.3329,35.1362,35.1598,249416.0
2017-02-06 10:35:00,44.69,44.84,44.69,44.71,305483.0,35.1598,35.2779,35.1598,35.1756,305483.0
2017-02-06 10:40:00,44.71,44.79,44.62,44.79,163634.0,35.1756,35.2385,35.1048,35.2385,163634.0
2017-02-06 10:45:00,44.79,44.84,44.73,44.73,157470.0,35.2385,35.2779,35.1913,35.1913,157470.0
2017-02-06 10:50:00,44.73,44.75,44.64,44.65,120467.0,35.1913,35.2071,35.1205,35.1284,120467.0
2017-02-06 10:55:00,44.65,44.72,44.64,44.64,102202.0,35.1284,35.1835,35.1205,35.1205,102202.0
2017-02-06 11:00:00,44.63,44.64,44.58,44.62,116577.0,35.1126,35.1205,35.0733,35.1048,116577.0
2017-02-06 11:05:00,44.62,44.75,44.62,44.75,101479.0,35.1048,35.2071,35.1048,35.2071,101479.0
2017-02-06 11:10:00,44.75,44.77,44.67,44.69,79626.0,35.2071,35.2228,35.1441,35.1598,79626.0
2017-02-06 11:15:00,44.69,44.71,44.66,44.68,59994.0,35.1598,35.1756,35.1362,35.152,59994.0
2017-02-06 11:20:00,44.69,44.76,44.67,44.75,47703.0,35.1598,35.2149,35.1441,35.2071,47703.0
2017-02-06 11:25:00,44.76,44.79,44.71,44.72,70482.0,35.2149,35.2385,35.1756,35.1835,70482.0
2017-02-06 11:30:00,44.72,44.81,44.7,44.77,108101.0,35.1835,35.2543,35.1677,35.2228,108101.0
2017-02-06 11:35:00,44.77,44.82,44.75,44.79,59227.0,35.2228,35.2621,35.2071,35.2385,59227.0
2017-02-06 11:40:00,44.78,44.81,44.74,44.78,91506.0,35.2307,35.2543,35.1992,35.2307,91506.0
2017-02-06 11:45:00,44.78,44.81,44.75,44.77,69848.0,35.2307,35.2543,35.2071,35.2228,69848.0
2017-02-06 11:50:00,44.76,44.78,44.71,44.72,136643.0,35.2149,35.2307,35.1756,35.1835,136643.0
2017-02-06 11:55:00,44.72,44.77,44.71,44.71,54823.0,35.1835,35.2228,35.1756,35.1756,54823.0
2017-02-06 12:00:00,44.71,44.72,44.66,44.67,83589.0,35.1756,35.1835,35.1362,35.1441,83589.0
2017-02-06 12:05:00,44.67,44.67,44.61,44.67,92543.0,35.1441,35.1441,35.0969,35.1441,92543.0
2017-02-06 12:10:00,44.67,44.72,44.67,44.71,52312.0,35.1441,35.1835,35.1441,35.1756,52312.0
2017-02-06 12:15:00,44.71,44.76,44.71,44.76,65756.0,35.1756,35.2149,35.1756,35.2149,65756.0
2017-02-06 12:20:00,44.76,44.76,44.71,44.76,62965.0,35.2149,35.2149,35.1756,35.2149,62965.0
2017-02-06 12:25:00,44.76,44.77,44.72,44.74,62111.0,35.2149,35.2228,35.1835,35.1992,62111.0
2017-02-06 12:30:00,44.75,44.75,44.69,44.72,59589.0,35.2071,35.2071,35.1598,35.1835,59589.0
2017-02-06 12:35:00,44.72,44.76,44.71,44.76,84542.0,35.1835,35.2149,35.1756,35.2149,84542.0
2017-02-06 12:40:00,44.76,44.8,44.74,44.74,130474.0,35.2149,35.2464,35.1992,35.1992,130474.0
2017-02-06 12:45:00,44.75,44.75,44.7,44.72,38605.0,35.2071,35.2071,35.1677,35.1835,38605.0
2017-02-06 12:50:00,44.71,44.75,44.67,44.68,117099.0,35.1756,35.2071,35.1441,35.152,117099.0
2017-02-06 12:55:00,44.68,44.71,44.62,44.64,67610.0,35.152,35.1756,35.1048,35.1205,67610.0
2017-02-06 13:00:00,44.64,44.67,44.58,44.61,53587.0,35.1205,35.1441,35.0733,35.0969,53587.0
2017-02-06 13:05:00,44.6,44.67,44.59,44.66,100955.0,35.089,35.1441,35.0812,35.1362,100955.0
2017-02-06 13:10:00,44.66,44.67,44.57,44.57,44732.0,35.1362,35.1441,35.0654,35.0654,44732.0
2017-02-06 13:15:00,44.58,44.64,44.58,44.64,74880.0,35.0733,35.1205,35.0733,35.1205,74880.0
2017-02-06 13:20:00,44.64,44.71,44.64,44.71,61467.0,35.1205,35.1756,35.1205,35.1756,61467.0
2017-02-06 13:25:00,44.71,44.72,44.68,44.71,49271.0,35.1756,35.1835,35.152,35.1756,49271.0
2017-02-06 13:30:00,44.7,44.72,44.68,44.72,66618.0,35.1677,35.1835,35.152,35.1835,66618.0
2017-02-06 13:35:00,44.73,44.74,44.68,44.68,84451.0,35.1913,35.1992,35.152,35.152,84451.0
2017-02-06 13:40:00,44.69,44.74,44.68,44.72,303102.0,35.1598,35.1992,35.152,35.1835,303102.0
2017-02-06 13:45:00,44.72,44.73,44.68,44.72,82243.0,35.1835,35.1913,35.152,35.1835,82243.0
2017-02-06 13:50:00,44.73,44.79,44.72,44.78,129809.0,35.1913,35.2385,35.1835,35.2307,129809.0
2017-02-06 13:55:00,44.78,44.82,44.77,44.8,48296.0,35.2307,35.2621,35.2228,35.2464,48296.0
2017-02-06 14:00:00,44.8,44.83,44.73,44.73,65699.0,35.2464,35.27,35.1913,35.1913,65699.0
2017-02-06 14:05:00,44.73,44.75,44.72,44.75,70005.0,35.1913,35.2071,35.1835,35.2071,70005.0
2017-02-06 14:10:00,44.74,44.75,44.67,44.69,65838.0,35.1992,35.2071,35.1441,35.1598,65838.0
2017-02-06 14:15:00,44.7,44.75,44.68,44.7,45962.0,35.1677,35.2071,35.152,35.1677,45962.0
2017-02-06 14:20:00,44.7,44.7,44.65,44.66,67353.0,35.1677,35.1677,35.1284,35.1362,67353.0
2017-02-06 14:25:00,44.66,44.69,44.63,44.67,104228.0,35.1362,35.1598,35.1126,35.1441,104228.0
2017-02-06 14:30:00,44.66,44.69,44.63,44.65,133323.0,35.1362,35.1598,35.1126,35.1284,133323.0
2017-02-06 14:35:00,44.65,44.67,44.54,44.55,148371.0,35.1284,35.1441,35.0418,35.0497,148371.0
2017-02-06 14:40:00,44.55,44.55,44.49,44.5,101716.0,35.0497,35.0497,35.0025,35.0104,101716.0
2017-02-06 14:45:00,44.51,44.53,44.44,44.45,217217.0,35.0182,35.034,34.9632,34.971,217217.0
2017-02-06 14:50:00,44.44,44.49,44.42,44.48,80809.0,34.9632,35.0025,34.9474,34.9946,80809.0
2017-02-06 14:55:00,44.48,44.58,44.47,44.54,138184.0,34.9946,35.0733,34.9868,35.0418,138184.0
2017-02-06 15:00:00,44.54,44.57,44.53,44.56,50603.0,35.0418,35.0654,35.034,35.0576,50603.0
2017-02-06 15:05:00,44.57,44.61,44.55,44.58,93705.0,35.0654,35.0969,35.0497,35.0733,93705.0
2017-02-06 15:10:00,44.59,44.61,44.56,44.57,59354.0,35.0812,35.0969,35.0576,35.0654,59354.0
2017-02-06 15:15:00,44.57,44.63,44.55,44.6,82082.0,35.0654,35.1126,35.0497,35.089,82082.0
2017-02-06 15:20:00,44.6,44.62,44.56,44.57,62055.0,35.089,35.1048,35.0576,35.0654,62055.0
2017-02-06 15:25:00,44.57,44.59,44.55,44.59,68753.0,35.0654,35.0812,35.0497,35.0812,68753.0
2017-02-06 15:30:00,44.59,44.62,44.55,44.56,126359.0,35.0812,35.1048,35.0497,35.0576,126359.0
2017-02-06 15:35:00,44.56,44.59,44.55,44.58,155018.0,35.0576,35.0812,35.0497,35.0733,155018.0
2017-02-06 15:40:00,44.58,44.58,44.52,44.52,104136.0,35.0733,35.0733,35.0261,35.0261,104136.0
2017-02-06 15:45:00,44.53,44.54,44.5,44.53,204325.0,35.034,35.0418,35.0104,35.034,204325.0
2017-02-06 15:50:00,44.53,44.59,44.53,44.58,183611.0,35.034,35.0812,35.034,35.0733,183611.0
2017-02-06 15:55:00,44.58,44.63,44.56,44.62,419777.0,35.0733,35.1126,35.0576,35.1048,419777.0
2017-02-07 09:30:00,44.88,44.95,44.81,44.9,296337.0,35.3093,35.3644,35.2543,35.3251,296337.0
2017-02-07 09:35:00,44.89,44.9,44.68,44.83,144263.0,35.3172,35.3251,35.152,35.27,144263.0
2017-02-07 09:40:00,44.85,44.95,44.84,44.95,163881.0,35.2857,35.3644,35.2779,35.3644,163881.0
2017-02-07 09:45:00,44.94,45.0,44.92,44.99,190026.0,35.3565,35.4037,35.3408,35.3959,190026.0
2017-02-07 09:50:00,44.99,45.0,44.89,44.91,109812.0,35.3959,35.4037,35.3172,35.3329,109812.0
2017-02-07 09:55:00,44.91,45.0,44.88,44.96,189812.0,35.3329,35.4037,35.3093,35.3723,189812.0
2017-02-07 10:00:00,44.96,44.98,44.84,44.86,246954.0,35.3723,35.388,35.2779,35.2936,246954.0
2017-02-07 10:05:00,44.85,44.98,44.85,44.98,95663.0,35.2857,35.388,35.2857,35.388,95663.0
2017-02-07 10:10:00,44.98,45.03,44.95,44.97,261280.0,35.388,35.4273,35.3644,35.3801,261280.0
2017-02-07 10:15:00,44.98,45.0,44.89,44.91,107366.0,35.388,35.4037,35.3172,35.3329,107366.0
2017-02-07 10:20:00,44.9,44.91,44.79,44.84,83629.0,35.3251,35.3329,35.2385,35.2779,83629.0
2017-02-07 10:25:00,44.84,44.9,44.83,44.87,104705.0,35.2779,35.3251,35.27,35.3015,104705.0
2017-02-07 10:30:00,44.87,44.87,44.72,44.73,109052.0,35.3015,35.3015,35.1835,35.1913,109052.0
2017-02-07 10:35:00,44.73,44.74,44.62,44.7,149963.0,35.1913,35.1992,35.1048,35.1677,149963.0
2017-02-07 10:40:00,44.7,44.8,44.7,44.79,84931.0,35.1677,35.2464,35.1677,35.2385,84931.0
2017-02-07 10:45:00,44.78,44.86,44.77,44.84,135677.0,35.2307,35.2936,35.2228,35.2779,135677.0
2017-02-07 10:50:00,44.84,44.97,44.84,44.97,209435.0,35.2779,35.3801,35.2779,35.3801,209435.0
2017-02-07 10:55:00,44.97,44.99,44.94,44.97,103947.0,35.3801,35.3959,35.3565,35.3801,103947.0
2017-02-07 11:00:00,44.96,44.97,44.91,44.91,92605.0,35.3723,35.3801,35.3329,35.3329,92605.0
2017-02-07 11:05:00,44.91,44.93,44.86,44.89,60370.0,35.3329,35.3487,35.2936,35.3172,60370.0
2017-02-07 11:10:00,44.89,44.9,44.85,44.86,65068.0,35.3172,35.3251,35.2857,35.2936,65068.0
2017-02-07 11:15:00,44.87,44.87,44.79,44.79,75882.0,35.3015,35.3015,35.2385,35.2385,75882.0
2017-02-07 11:20:00,44.79,44.81,44.74,44.76,107107.0,35.2385,35.2543,35.1992,35.2149,107107.0
2017-02-07 11:25:00,44.77,44.77,44.7,44.74,100800.0,35.2228,35.2228,35.1677,35.1992,100800.0
2017-02-07 11:30:00,44.74,44.78,44.73,44.78,65494.0,35.1992,35.2307,35.1913,35.2307,65494.0
2017-02-07 11:35:00,44.77,44.83,44.76,44.83,93332.0,35.2228,35.27,35.2149,35.27,93332.0
2017-02-07 11:40:00,44.83,44.83,44.76,44.79,97548.0,35.27,35.27,35.2149,35.2385,97548.0
2017-02-07 11:45:00,44.79,44.91,44.78,44.9,117086.0,35.2385,35.3329,35.2307,35.3251,117086.0
2017-02-07 11:50:00,44.91,44.94,44.9,44.93,73210.0,35.3329,35.3565,35.3251,35.3487,73210.0
2017-02-07 11:55:00,44.93,44.95,44.88,44.89,78529.0,35.3487,35.3644,35.3093,35.3172,78529.0
2017-02-07 12:00:00,44.88,44.96,44.88,44.96,65728.0,35.3093,35.3723,35.3093,35.3723,65728.0
2017-02-07 12:05:00,44.96,44.96,44.91,44.91,43760.0,35.3723,35.3723,35.3329,35.3329,43760.0
2017-02-07 12:10:00,44.92,44.95,44.84,44.85,184728.0,35.3408,35.3644,35.2779,35.2857,184728.0
2017-02-07 12:15:00,44.86,44.86,44.79,44.81,77044.0,35.2936,35.2936,35.2385,35.2543,77044.0
2017-02-07 12:20:00,44.8,44.81,44.74,44.78,60122.0,35.2464,35.2543,35.1992,35.2307,60122.0
2017-02-07 12:25:00,44.77,44.79,44.71,44.72,71218.0,35.2228,35.2385,35.1756,35.1835,71218.0
2017-02-07 12:30:00,44.72,44.76,44.69,44.74,103225.0,35.1835,35.2149,35.1598,35.1992,103225.0
2017-02-07 12:35:00,44.73,44.79,44.72,44.79,71452.0,35.1913,35.2385,35.1835,35.2385,71452.0
2017-02-07 12:40:00,44.79,44.8,44.7,44.74,53006.0,35.2385,35.2464,35.1677,35.1992,53006.0
2017-02-07 12:45:00,44.75,44.76,44.66,44.67,70173.0,35.2071,35.2149,35.1362,35.1441,70173.0
2017-02-07 12:50:00,44.67,44.75,44.66,44.73,65954.0,35.1441,35.2071,35.1362,35.1913,65954.0
2017-02-07 12:55:00,44.73,44.75,44.67,44.68,62088.0,35.1913,35.2071,35.1441,35.152,62088.0
2017-02-07 13:00:00,44.67,44.69,44.64,44.64,40982.0,35.1441,35.1598,35.1205,35.1205,40982.0
2017-02-07 13:05:00,44.64,44.67,44.64,44.66,70884.0,35.1205,35.1441,35.1205,35.1362,70884.0
2017-02-07 13:10:00,44.66,44.71,44.66,44.71,164902.0,35.1362,35.1756,35.1362,35.1756,164902.0
2017-02-07 13:15:00,44.71,44.72,44.67,44.69,101126.0,35.1756,35.1835,35.1441,35.1598,101126.0
2017-02-07 13:20:00,44.7,44.75,44.69,44.74,74606.0,35.1677,35.2071,35.1598,35.1992,74606.0
2017-02-07 13:25:00,44.75,44.8,44.74,44.79,55726.0,35.2071,35.2464,35.1992,35.2385,55726.0
2017-02-07 13:30:00,44.79,44.8,44.76,44.78,90358.0,35.2385,35.2464,35.2149,35.2307,90358.0
2017-02-07 13:35:00,44.78,44.8,44.77,44.78,72942.0,35.2307,35.2464,35.2228,35.2307,72942.0
2017-02-07 13:40:00,44.78,44.78,44.75,44.75,66173.0,35.2307,35.2307,35.2071,35.2071,66173.0
2017-02-07 13:45:00,44.76,44.77,44.73,44.73,58344.0,35.2149,35.2228,35.1913,35.1913,58344.0
2017-02-07 13:50:00,44.73,44.78,44.72,44.76,236651.0,35.1913,35.2307,35.1835,35.2149,236651.0
2017-02-07 13:55:00,44.76,44.82,44.75,44.8,66840.0,35.2149,35.2621,35.2071,35.2464,66840.0
2017-02-07 14:00:00,44.81,44.84,44.8,44.8,61763.0,35.2543,35.2779,35.2464,35.2464,61763.0
2017-02-07 14:05:00,44.81,44.82,44.79,44.81,58562.0,35.2543,35.2621,35.2385,35.2543,58562.0
2017-02-07 14:10:00,44.8,44.83,44.79,44.8,64319.0,35.2464,35.27,35.2385,35.2464,64319.0
2017-02-07 14:15:00,44.81,44.85,44.81,44.82,69797.0,35.2543,35.2857,35.2543,35.2621,69797.0
2017-02-07 14:20:00,44.81,44.83,44.81,44.82,63084.0,35.2543,35.27,35.2543,35.2621,63084.0
2017-02-07 14:25:00,44.81,44.85,44.81,44.84,59790.0,35.2543,35.2857,35.2543,35.2779,59790.0
2017-02-07 14:30:00,44.83,44.88,44.83,44.84,52455.0,35.27,35.3093,35.27,35.2779,52455.0
2017-02-07 14:35:00,44.85,44.88,44.85,44.85,106268.0,35.2857,35.3093,35.2857,35.2857,106268.0
2017-02-07 14:40:00,44.85,44.86,44.83,44.86,121662.0,35.2857,35.2936,35.27,35.2936,121662.0
2017-02-07 14:45:00,44.86,44.88,44.84,44.88,93345.0,35.2936,35.3093,35.2779,35.3093,93345.0
2017-02-07 14:50:00,44.88,44.9,44.87,44.89,72484.0,35.3093,35.3251,35.3015,35.3172,72484.0
2017-02-07 14:55:00,44.88,44.9,44.86,44.87,56297.0,35.3093,35.3251,35.2936,35.3015,56297.0
2017-02-07 15:00:00,44.87,44.94,44.87,44.93,96286.0,35.3015,35.3565,35.3015,35.3487,96286.0
2017-02-07 15:05:00,44.93,44.96,44.92,44.92,149033.0,35.3487,35.3723,35.3408,35.3408,149033.0
2017-02-07 15:10:00,44.92,44.95,44.92,44.93,71857.0,35.3408,35.3644,35.3408,35.3487,71857.0
2017-02-07 15:15:00,44.93,44.94,44.9,44.91,147525.0,35.3487,35.3565,35.3251,35.3329,147525.0
2017-02-07 15:20:00,44.91,44.94,44.89,44.94,172185.0,35.3329,35.3565,35.3172,35.3565,172185.0
2017-02-07 15:25:00,44.94,44.96,44.93,44.93,103995.0,35.3565,35.3723,35.3487,35.3487,103995.0
2017-02-07 15:30:00,44.94,44.94,44.85,44.85,184293.0,35.3565,35.3565,35.2857,35.2857,184293.0
2017-02-07 15:35:00,44.86,44.86,44.81,44.83,154614.0,35.2936,35.2936,35.2543,35.27,154614.0
2017-02-07 15:40:00,44.83,44.87,44.81,44.86,139771.0,35.27,35.3015,35.2543,35.2936,139771.0
2017-02-07 15:45:00,44.86,44.86,44.82,44.83,196432.0,35.2936,35.2936,35.2621,35.27,196432.0
2017-02-07 15:50:00,44.82,44.85,44.78,44.82,340637.0,35.2621,35.2857,35.2307,35.2621,340637.0
2017-02-07 15:55:00,44.82,44.88,44.81,44.86,354189.0,35.2621,35.3093,35.2543,35.2936,354189.0
2017-02-08 09:30:00,44.58,44.59,44.3,44.47,325986.0,35.0733,35.0812,34.853,34.9868,325986.0
2017-02-08 09:35:00,44.47,44.47,44.23,44.25,194519.0,34.9868,34.9868,34.7979,34.8137,194519.0
2017-02-08 09:40:00,44.24,44.25,44.08,44.18,176212.0,34.8058,34.8137,34.6799,34.7586,176212.0
2017-02-08 09:45:00,44.18,44.18,43.93,43.95,198374.0,34.7586,34.7586,34.5619,34.5777,198374.0
2017-02-08 09:50:00,43.95,44.01,43.9,43.91,124539.0,34.5777,34.6249,34.5383,34.5462,124539.0
2017-02-08 09:55:00,43.91,43.91,43.83,43.85,225095.0,34.5462,34.5462,34.4832,34.499,225095.0
2017-02-08 10:00:00,43.86,44.06,43.85,44.04,200624.0,34.5068,34.6642,34.499,34.6485,200624.0
2017-02-08 10:05:00,44.04,44.06,43.84,43.84,137447.0,34.6485,34.6642,34.4911,34.4911,137447.0
2017-02-08 10:10:00,43.84,43.94,43.82,43.92,96529.0,34.4911,34.5698,34.4754,34.5541,96529.0
2017-02-08 10:15:00,43.92,43.94,43.81,43.85,95886.0,34.5541,34.5698,34.4675,34.499,95886.0
2017-02-08 10:20:00,43.86,43.93,43.84,43.89,107871.0,34.5068,34.5619,34.4911,34.5304,107871.0
2017-02-08 10:25:00,43.89,43.92,43.8,43.82,92334.0,34.5304,34.5541,34.4596,34.4754,92334.0
2017-02-08 10:30:00,43.83,43.88,43.74,43.77,147943.0,34.4832,34.5226,34.4124,34.436,147943.0
2017-02-08 10:35:00,43.77,43.78,43.66,43.68,157720.0,34.436,34.4439,34.3495,34.3652,157720.0
2017-02-08 10:40:00,43.69,43.79,43.67,43.72,212212.0,34.3731,34.4518,34.3574,34.3967,212212.0
2017-02-08 10:45:00,43.72,43.73,43.67,43.68,155810.0,34.3967,34.4046,34.3574,34.3652,155810.0
2017-02-08 10:50:00,43.69,43.73,43.62,43.66,142419.0,34.3731,34.4046,34.318,34.3495,142419.0
2017-02-08 10:55:00,43.66,43.71,43.63,43.67,142628.0,34.3495,34.3888,34.3259,34.3574,142628.0
2017-02-08 11:00:00,43.68,43.87,43.67,43.85,190031.0,34.3652,34.5147,34.3574,34.499,190031.0
2017-02-08 11:05:00,43.86,43.86,43.79,43.83,97404.0,34.5068,34.5068,34.4518,34.4832,97404.0
2017-02-08 11:10:00,43.83,43.92,43.82,43.89,109745.0,34.4832,34.5541,34.4754,34.5304,109745.0
2017-02-08 11:15:00,43.88,43.91,43.82,43.9,215861.0,34.5226,34.5462,34.4754,34.5383,215861.0
2017-02-08 11:20:00,43.9,44.0,43.9,43.96,114292.0,34.5383,34.617,34.5383,34.5855,114292.0
2017-02-08 11:25:00,43.95,43.97,43.84,43.85,174965.0,34.5777,34.5934,34.4911,34.499,174965.0
2017-02-08 11:30:00,43.85,43.88,43.81,43.86,80280.0,34.499,34.5226,34.4675,34.5068,80280.0
2017-02-08 11:35:00,43.86,43.88,43.77,43.78,85442.0,34.5068,34.5226,34.436,34.4439,85442.0
2017-02-08 11:40:00,43.79,43.83,43.77,43.78,72799.0,34.4518,34.4832,34.436,34.4439,72799.0
2017-02-08 11:45:00,43.77,43.78,43.72,43.73,77379.0,34.436,34.4439,34.3967,34.4046,77379.0
2017-02-08 11:50:00,43.73,43.77,43.7,43.71,59862.0,34.4046,34.436,34.381,34.3888,59862.0
2017-02-08 11:55:00,43.7,43.76,43.63,43.65,139520.0,34.381,34.4282,34.3259,34.3416,139520.0
2017-02-08 12:00:00,43.66,43.77,43.66,43.76,67750.0,34.3495,34.436,34.3495,34.4282,67750.0
2017-02-08 12:05:00,43.75,43.77,43.72,43.74,44898.0,34.4203,34.436,34.3967,34.4124,44898.0
2017-02-08 12:10:00,43.75,43.77,43.72,43.75,63003.0,34.4203,34.436,34.3967,34.4203,63003.0
2017-02-08 12:15:00,43.74,43.74,43.71,43.74,47583.0,34.4124,34.4124,34.3888,34.4124,47583.0
2017-02-08 12:20:00,43.73,43.78,43.73,43.78,46670.0,34.4046,34.4439,34.4046,34.4439,46670.0
2017-02-08 12:25:00,43.78,43.79,43.71,43.73,53792.0,34.4439,34.4518,34.3888,34.4046,53792.0
2017-02-08 12:30:00,43.74,43.76,43.72,43.75,49307.0,34.4124,34.4282,34.3967,34.4203,49307.0
2017-02-08 12:35:00,43.74,43.75,43.68,43.69,55980.0,34.4124,34.4203,34.3652,34.3731,55980.0
2017-02-08 12:40:00,43.69,43.71,43.67,43.7,69646.0,34.3731,34.3888,34.3574,34.381,69646.0
2017-02-08 12:45:00,43.69,43.7,43.64,43.69,56910.0,34.3731,34.381,34.3338,34.3731,56910.0
2017-02-08 12:50:00,43.68,43.7,43.66,43.67,48070.0,34.3652,34.381,34.3495,34.3574,48070.0
2017-02-08 12:55:00,43.67,43.69,43.65,43.66,53619.0,34.3574,34.3731,34.3416,34.3495,53619.0
2017-02-08 13:00:00,43.66,43.77,43.65,43.76,101512.0,34.3495,34.436,34.3416,34.4282,101512.0
2017-02-08 13:05:00,43.76,43.78,43.74,43.78,122581.0,34.4282,34.4439,34.4124,34.4439,122581.0
2017-02-08 13:10:00,43.78,43.8,43.75,43.76,86584.0,34.4439,34.4596,34.4203,34.4282,86584.0
2017-02-08 13:15:00,43.75,43.85,43.75,43.84,52961.0,34.4203,34.499,34.4203,34.4911,52961.0
2017-02-08 13:20:00,43.84,43.84,43.78,43.78,72637.0,34.4911,34.4911,34.4439,34.4439,72637.0
2017-02-08 13:25:00,43.78,43.81,43.74,43.8,140129.0,34.4439,34.4675,34.4124,34.4596,140129.0
2017-02-08 13:30:00,43.8,43.81,43.74,43.75,208590.0,34.4596,34.4675,34.4124,34.4203,208590.0
2017-02-08 13:35:00,43.76,43.77,43.73,43.75,110728.0,34.4282,34.436,34.4046,34.4203,110728.0
2017-02-08 13:40:00,43.74,43.76,43.71,43.75,99262.0,34.4124,34.4282,34.3888,34.4203,99262.0
2017-02-08 13:45:00,43.75,43.77,43.73,43.77,144478.0,34.4203,34.436,34.4046,34.436,144478.0
2017-02-08 13:50:00,43.77,43.82,43.76,43.81,120382.0,34.436,34.4754,34.4282,34.4675,120382.0
2017-02-08 13:55:00,43.8,43.8,43.76,43.78,125104.0,34.4596,34.4596,34.4282,34.4439,125104.0
2017-02-08 14:00:00,43.77,43.8,43.75,43.76,63177.0,34.436,34.4596,34.4203,34.4282,63177.0
2017-02-08 14:05:00,43.76,43.77,43.71,43.72,122687.0,34.4282,34.436,34.3888,34.3967,122687.0
2017-02-08 14:10:00,43.73,43.75,43.68,43.7,89022.0,34.4046,34.4203,34.3652,34.381,89022.0
2017-02-08 14:15:00,43.7,43.76,43.7,43.74,89157.0,34.381,34.4282,34.381,34.4124,89157.0
2017-02-08 14:20:00,43.75,43.76,43.72,43.73,97468.0,34.4203,34.4282,34.3967,34.4046,97468.0
2017-02-08 14:25:00,43.73,43.74,43.69,43.73,73531.0,34.4046,34.4124,34.3731,34.4046,73531.0
2017-02-08 14:30:00,43.73,43.76,43.73,43.76,44896.0,34.4046,34.4282,34.4046,34.4282,44896.0
2017-02-08 14:35:00,43.76,43.78,43.74,43.78,62618.0,34.4282,34.4439,34.4124,34.4439,62618.0
2017-02-08 14:40:00,43.77,43.82,43.77,43.8,58896.0,34.436,34.4754,34.436,34.4596,58896.0
2017-02-08 14:45:00,43.79,43.81,43.77,43.79,55201.0,34.4518,34.4675,34.436,34.4518,55201.0
2017-02-08 14:50:00,43.79,43.82,43.77,43.81,65789.0,34.4518,34.4754,34.436,34.4675,65789.0
2017-02-08 14:55:00,43.82,43.83,43.78,43.79,74821.0,34.4754,34.4832,34.4439,34.4518,74821.0
2017-02-08 15:00:00,43.79,43.83,43.75,43.82,106927.0,34.4518,34.4832,34.4203,34.4754,106927.0
2017-02-08 15:05:00,43.82,43.85,43.8,43.85,72267.0,34.4754,34.499,34.4596,34.499,72267.0
2017-02-08 15:10:00,43.84,43.87,43.83,43.87,74576.0,34.4911,34.5147,34.4832,34.5147,74576.0
2017-02-08 15:15:00,43.86,43.89,43.85,43.89,112772.0,34.5068,34.5304,34.499,34.5304,112772.0
2017-02-08 15:20:00,43.88,43.89,43.85,43.88,69500.0,34.5226,34.5304,34.499,34.5226,69500.0
2017-02-08 15:25:00,43.88,43.97,43.87,43.96,129664.0,34.5226,34.5934,34.5147,34.5855,129664.0
2017-02-08 15:30:00,43.95,43.97,43.9,43.91,135318.0,34.5777,34.5934,34.5383,34.5462,135318.0
2017-02-08 15:35:00,43.91,43.99,43.9,43.98,149708.0,34.5462,34.6091,34.5383,34.6013,149708.0
2017-02-08 15:40:00,43.98,43.99,43.94,43.95,123741.0,34.6013,34.6091,34.5698,34.5777,123741.0
2017-02-08 15:45:00,43.94,43.96,43.9,43.91,147457.0,34.5698,34.5855,34.5383,34.5462,147457.0
2017-02-08 15:50:00,43.91,43.92,43.87,43.88,148153.0,34.5462,34.5541,34.5147,34.5226,148153.0
2017-02-08 15:55:00,43.88,43.91,43.86,43.9,465927.0,34.5226,34.5462,34.5068,34.5383,465927.0
2017-02-09 09:30:00,44.36,44.36,44.09,44.16,321662.0,34.9002,34.9002,34.6878,34.7429,321662.0
2017-02-09 09:35:00,44.17,44.18,44.05,44.14,148942.0,34.7507,34.7586,34.6563,34.7271,148942.0
2017-02-09 09:40:00,44.14,44.22,44.1,44.11,208264.0,34.7271,34.7901,34.6957,34.7035,208264.0
2017-02-09 09:45:00,44.11,44.14,43.94,43.94,152922.0,34.7035,34.7271,34.5698,34.5698,152922.0
2017-02-09 09:50:00,43.94,44.03,43.89,43.98,123126.0,34.5698,34.6406,34.5304,34.6013,123126.0
2017-02-09 09:55:00,43.98,44.08,43.94,44.04,110760.0,34.6013,34.6799,34.5698,34.6485,110760.0
2017-02-09 10:00:00,44.06,44.1,43.98,44.06,85746.0,34.6642,34.6957,34.6013,34.6642,85746.0
2017-02-09 10:05:00,44.07,44.11,44.04,44.09,64198.0,34.6721,34.7035,34.6485,34.6878,64198.0
2017-02-09 10:10:00,44.08,44.11,44.01,44.11,101064.0,34.6799,34.7035,34.6249,34.7035,101064.0
2017-02-09 10:15:00,44.11,44.22,44.08,44.21,103429.0,34.7035,34.7901,34.6799,34.7822,103429.0
2017-02-09 10:20:00,44.21,44.43,44.21,44.43,194516.0,34.7822,34.9553,34.7822,34.9553,194516.0
2017-02-09 10:25:00,44.44,44.46,44.36,44.43,258713.0,34.9632,34.9789,34.9002,34.9553,258713.0
2017-02-09 10:30:00,44.43,44.57,44.41,44.52,174686.0,34.9553,35.0654,34.9396,35.0261,174686.0
2017-02-09 10:35:00,44.51,44.54,44.44,44.45,160195.0,35.0182,35.0418,34.9632,34.971,160195.0
2017-02-09 10:40:00,44.44,44.59,44.44,44.56,203024.0,34.9632,35.0812,34.9632,35.0576,203024.0
2017-02-09 10:45:00,44.56,44.7,44.52,44.69,508584.0,35.0576,35.1677,35.0261,35.1598,508584.0
2017-02-09 10:50:00,44.7,44.75,44.56,44.61,337304.0,35.1677,35.2071,35.0576,35.0969,337304.0
2017-02-09 10:55:00,44.61,44.71,44.6,44.7,120312.0,35.0969,35.1756,35.089,35.1677,120312.0
2017-02-09 11:00:00,44.7,44.81,44.69,44.78,128473.0,35.1677,35.2543,35.1598,35.2307,128473.0
2017-02-09 11:05:00,44.78,44.79,44.68,44.69,81581.0,35.2307,35.2385,35.152,35.1598,81581.0
2017-02-09 11:10:00,44.69,44.76,44.67,44.76,98644.0,35.1598,35.2149,35.1441,35.2149,98644.0
2017-02-09 11:15:00,44.77,44.8,44.73,44.75,142999.0,35.2228,35.2464,35.1913,35.2071,142999.0
2017-02-09 11:20:00,44.76,44.84,44.75,44.82,104445.0,35.2149,35.2779,35.2071,35.2621,104445.0
2017-02-09 11:25:00,44.82,44.98,44.81,44.97,199118.0,35.2621,35.388,35.2543,35.3801,199118.0
2017-02-09 11:30:00,44.97,44.99,44.81,44.82,202240.0,35.3801,35.3959,35.2543,35.2621,202240.0
2017-02-09 11:35:00,44.83,44.86,44.77,44.85,134205.0,35.27,35.2936,35.2228,35.2857,134205.0
2017-02-09 11:40:00,44.85,44.9,44.84,44.88,137942.0,35.2857,35.3251,35.2779,35.3093,137942.0
2017-02-09 11:45:00,44.87,44.9,44.79,44.82,77473.0,35.3015,35.3251,35.2385,35.2621,77473.0
2017-02-09 11:50:00,44.81,44.85,44.79,44.82,56395.0,35.2543,35.2857,35.2385,35.2621,56395.0
2017-02-09 11:55:00,44.82,44.89,44.81,44.85,96022.0,35.2621,35.3172,35.2543,35.2857,96022.0
2017-02-09 12:00:00,44.85,44.89,44.83,44.87,162030.0,35.2857,35.3172,35.27,35.3015,162030.0
2017-02-09 12:05:00,44.89,44.96,44.85,44.95,300574.0,35.3172,35.3723,35.2857,35.3644,300574.0
2017-02-09 12:10:00,44.95,45.03,44.94,45.02,205286.0,35.3644,35.4273,35.3565,35.4195,205286.0
2017-02-09 12:15:00,45.02,45.03,44.97,44.98,466466.0,35.4195,35.4273,35.3801,35.388,466466.0
2017-02-09 12:20:00,44.98,44.99,44.85,44.87,270437.0,35.388,35.3959,35.2857,35.3015,270437.0
2017-02-09 12:25:00,44.87,44.89,44.83,44.86,139891.0,35.3015,35.3172,35.27,35.2936,139891.0
2017-02-09 12:30:00,44.86,44.88,44.81,44.83,107556.0,35.2936,35.3093,35.2543,35.27,107556.0
2017-02-09 12:35:00,44.83,44.92,44.82,44.92,161683.0,35.27,35.3408,35.2621,35.3408,161683.0
2017-02-09 12:40:00,44.92,44.98,44.9,44.98,53324.0,35.3408,35.388,35.3251,35.388,53324.0
2017-02-09 12:45:00,44.98,44.99,44.94,44.95,124268.0,35.388,35.3959,35.3565,35.3644,124268.0
2017-02-09 12:50:00,44.94,44.95,44.91,44.94,111199.0,35.3565,35.3644,35.3329,35.3565,111199.0
2017-02-09 12:55:00,44.93,45.0,44.92,45.0,222727.0,35.3487,35.4037,35.3408,35.4037,222727.0
2017-02-09 13:00:00,45.0,45.01,44.98,45.0,115540.0,35.4037,35.4116,35.388,35.4037,115540.0
2017-02-09 13:05:00,45.0,45.01,44.96,44.97,295099.0,35.4037,35.4116,35.3723,35.3801,295099.0
2017-02-09 13:10:00,44.97,45.01,44.94,44.96,94543.0,35.3801,35.4116,35.3565,35.3723,94543.0
2017-02-09 13:15:00,44.96,44.98,44.93,44.94,66616.0,35.3723,35.388,35.3487,35.3565,66616.0
2017-02-09 13:20:00,44.93,44.94,44.84,44.85,79149.0,35.3487,35.3565,35.2779,35.2857,79149.0
2017-02-09 13:25:00,44.86,44.9,44.85,44.88,55724.0,35.2936,35.3251,35.2857,35.3093,55724.0
2017-02-09 13:30:00,44.89,44.89,44.82,44.85,73805.0,35.3172,35.3172,35.2621,35.2857,73805.0
2017-02-09 13:35:00,44.85,44.86,44.76,44.79,112227.0,35.2857,35.2936,35.2149,35.2385,112227.0
2017-02-09 13:40:00,44.79,44.87,44.79,44.86,56333.0,35.2385,35.3015,35.2385,35.2936,56333.0
2017-02-09 13:45:00,44.87,44.88,44.84,44.84,79976.0,35.3015,35.3093,35.2779,35.2779,79976.0
2017-02-09 13:50:00,44.84,44.87,44.82,44.83,55741.0,35.2779,35.3015,35.2621,35.27,55741.0
2017-02-09 13:55:00,44.83,44.95,44.82,44.95,158170.0,35.27,35.3644,35.2621,35.3644,158170.0
2017-02-09 14:00:00,44.94,44.96,44.89,44.92,82027.0,35.3565,35.3723,35.3172,35.3408,82027.0
2017-02-09 14:05:00,44.92,44.93,44.87,44.9,107201.0,35.3408,35.3487,35.3015,35.3251,107201.0
2017-02-09 14:10:00,44.9,44.94,44.89,44.9,74498.0,35.3251,35.3565,35.3172,35.3251,74498.0
2017-02-09 14:15:00,44.89,44.9,44.85,44.88,58859.0,35.3172,35.3251,35.2857,35.3093,58859.0
2017-02-09 14:20:00,44.88,44.9,44.85,44.87,105942.0,35.3093,35.3251,35.2857,35.3015,105942.0
2017-02-09 14:25:00,44.87,44.89,44.86,44.87,156756.0,35.3015,35.3172,35.2936,35.3015,156756.0
2017-02-09 14:30:00,44.87,44.87,44.83,44.84,234927.0,35.3015,35.3015,35.27,35.2779,234927.0
2017-02-09 14:35:00,44.84,44.9,44.84,44.89,97446.0,35.2779,35.3251,35.2779,35.3172,97446.0
2017-02-09 14:40:00,44.88,44.93,44.87,44.91,43732.0,35.3093,35.3487,35.3015,35.3329,43732.0
2017-02-09 14:45:00,44.91,44.94,44.89,44.91,90107.0,35.3329,35.3565,35.3172,35.3329,90107.0
2017-02-09 14:50:00,44.91,44.91,44.87,44.9,40636.0,35.3329,35.3329,35.3015,35.3251,40636.0
2017-02-09 14:55:00,44.9,44.92,44.87,44.88,81018.0,35.3251,35.3408,35.3015,35.3093,81018.0
2017-02-09 15:00:00,44.88,44.92,44.88,44.91,79415.0,35.3093,35.3408,35.3093,35.3329,79415.0
2017-02-09 15:05:00,44.9,44.91,44.86,44.87,170768.0,35.3251,35.3329,35.2936,35.3015,170768.0
2017-02-09 15:10:00,44.87,44.91,44.85,44.86,63876.0,35.3015,35.3329,35.2857,35.2936,63876.0
2017-02-09 15:15:00,44.86,44.88,44.83,44.84,87832.0,35.2936,35.3093,35.27,35.2779,87832.0
2017-02-09 15:20:00,44.85,44.88,44.82,44.85,110763.0,35.2857,35.3093,35.2621,35.2857,110763.0
2017-02-09 15:25:00,44.84,44.87,44.83,44.86,64873.0,35.2779,35.3015,35.27,35.2936,64873.0
2017-02-09 15:30:00,44.86,44.87,44.82,44.84,103784.0,35.2936,35.3015,35.2621,35.2779,103784.0
2017-02-09 15:35:00,44.84,44.85,44.82,44.84,122326.0,35.2779,35.2857,35.2621,35.2779,122326.0
2017-02-09 15:40:00,44.84,44.87,44.82,44.86,148961.0,35.2779,35.3015,35.2621,35.2936,148961.0
2017-02-09 15:45:00,44.86,44.9,44.86,44.9,229615.0,35.2936,35.3251,35.2936,35.3251,229615.0
2017-02-09 15:50:00,44.9,44.93,44.88,44.93,491540.0,35.3251,35.3487,35.3093,35.3487,491540.0
2017-02-09 15:55:00,44.93,44.95,44.84,44.85,682417.0,35.3487,35.3644,35.2779,35.2857,682417.0
2017-02-10 09:30:00,45.13,45.15,44.94,45.01,556988.0,35.506,35.5218,35.3565,35.4116,556988.0
2017-02-10 09:35:00,44.99,45.0,44.83,44.98,208923.0,35.3959,35.4037,35.27,35.388,208923.0
2017-02-10 09:40:00,44.98,45.0,44.91,45.0,63947.0,35.388,35.4037,35.3329,35.4037,63947.0
2017-02-10 09:45:00,44.99,45.0,44.88,44.88,67978.0,35.3959,35.4037,35.3093,35.3093,67978.0
2017-02-10 09:50:00,44.89,44.97,44.83,44.84,109810.0,35.3172,35.3801,35.27,35.2779,109810.0
2017-02-10 09:55:00,44.83,44.95,44.8,44.89,104759.0,35.27,35.3644,35.2464,35.3172,104759.0
2017-02-10 10:00:00,44.88,44.91,44.72,44.73,100637.0,35.3093,35.3329,35.1835,35.1913,100637.0
2017-02-10 10:05:00,44.73,44.74,44.64,44.68,144382.0,35.1913,35.1992,35.1205,35.152,144382.0
2017-02-10 10:10:00,44.68,44.77,44.68,44.75,173416.0,35.152,35.2228,35.152,35.2071,173416.0
2017-02-10 10:15:00,44.75,44.78,44.61,44.63,83537.0,35.2071,35.2307,35.0969,35.1126,83537.0
2017-02-10 10:20:00,44.63,44.66,44.55,44.55,91663.0,35.1126,35.1362,35.0497,35.0497,91663.0
2017-02-10 10:25:00,44.56,44.64,44.52,44.63,148677.0,35.0576,35.1205,35.0261,35.1126,148677.0
2017-02-10 10:30:00,44.62,44.74,44.59,44.72,82309.0,35.1048,35.1992,35.0812,35.1835,82309.0
2017-02-10 10:35:00,44.73,44.75,44.65,44.71,91183.0,35.1913,35.2071,35.1284,35.1756,91183.0
2017-02-10 10:40:00,44.71,44.77,44.68,44.74,106883.0,35.1756,35.2228,35.152,35.1992,106883.0
2017-02-10 10:45:00,44.74,44.81,44.72,44.77,70843.0,35.1992,35.2543,35.1835,35.2228,70843.0
2017-02-10 10:50:00,44.78,44.78,44.66,44.66,94762.0,35.2307,35.2307,35.1362,35.1362,94762.0
2017-02-10 10:55:00,44.66,44.66,44.57,44.57,106193.0,35.1362,35.1362,35.0654,35.0654,106193.0
2017-02-10 11:00:00,44.58,44.59,44.46,44.49,147616.0,35.0733,35.0812,34.9789,35.0025,147616.0
2017-02-10 11:05:00,44.5,44.5,44.4,44.4,117480.0,35.0104,35.0104,34.9317,34.9317,117480.0
2017-02-10 11:10:00,44.4,44.47,44.39,44.46,120233.0,34.9317,34.9868,34.9238,34.9789,120233.0
2017-02-10 11:15:00,44.46,44.52,44.42,44.51,117298.0,34.9789,35.0261,34.9474,35.0182,117298.0
2017-02-10 11:20:00,44.5,44.54,44.46,44.47,74883.0,35.0104,35.0418,34.9789,34.9868,74883.0
2017-02-10 11:25:00,44.46,44.46,44.37,44.4,138983.0,34.9789,34.9789,34.9081,34.9317,138983.0
2017-02-10 11:30:00,44.4,44.48,44.4,44.45,71126.0,34.9317,34.9946,34.9317,34.971,71126.0
2017-02-10 11:35:00,44.44,44.51,44.42,44.42,107950.0,34.9632,35.0182,34.9474,34.9474,107950.0
2017-02-10 11:40:00,44.42,44.47,44.41,44.44,84408.0,34.9474,34.9868,34.9396,34.9632,84408.0
2017-02-10 11:45:00,44.44,44.47,44.4,44.45,96012.0,34.9632,34.9868,34.9317,34.971,96012.0
2017-02-10 11:50:00,44.44,44.46,44.34,44.39,153895.0,34.9632,34.9789,34.8845,34.9238,153895.0
2017-02-10 11:55:00,44.39,44.41,44.36,44.39,65265.0,34.9238,34.9396,34.9002,34.9238,65265.0
2017-02-10 12:00:00,44.4,44.41,44.35,44.41,99964.0,34.9317,34.9396,34.8924,34.9396,99964.0
2017-02-10 12:05:00,44.39,44.47,44.39,44.47,111422.0,34.9238,34.9868,34.9238,34.9868,111422.0
2017-02-10 12:10:00,44.47,44.49,44.44,44.45,74549.0,34.9868,35.0025,34.9632,34.971,74549.0
2017-02-10 12:15:00,44.44,44.49,44.42,44.45,87601.0,34.9632,35.0025,34.9474,34.971,87601.0
2017-02-10 12:20:00,44.45,44.5,44.45,44.49,49151.0,34.971,35.0104,34.971,35.0025,49151.0
2017-02-10 12:25:00,44.5,44.52,44.47,44.47,57605.0,35.0104,35.0261,34.9868,34.9868,57605.0
2017-02-10 12:30:00,44.47,44.52,44.46,44.48,74214.0,34.9868,35.0261,34.9789,34.9946,74214.0
2017-02-10 12:35:00,44.48,44.49,44.44,44.44,50831.0,34.9946,35.0025,34.9632,34.9632,50831.0
2017-02-10 12:40:00,44.43,44.48,44.43,44.44,38873.0,34.9553,34.9946,34.9553,34.9632,38873.0
2017-02-10 12:45:00,44.44,44.53,44.44,44.52,87063.0,34.9632,35.034,34.9632,35.0261,87063.0
2017-02-10 12:50:00,44.52,44.52,44.45,44.46,54349.0,35.0261,35.0261,34.971,34.9789,54349.0
2017-02-10 12:55:00,44.47,44.51,44.45,44.46,46895.0,34.9868,35.0182,34.971,34.9789,46895.0
2017-02-10 13:00:00,44.46,44.48,44.44,44.44,45766.0,34.9789,34.9946,34.9632,34.9632,45766.0
2017-02-10 13:05:00,44.44,44.51,44.44,44.5,55113.0,34.9632,35.0182,34.9632,35.0104,55113.0
2017-02-10 13:10:00,44.49,44.54,44.48,44.54,58921.0,35.0025,35.0418,34.9946,35.0418,58921.0
2017-02-10 13:15:00,44.54,44.56,44.49,44.5,76764.0,35.0418,35.0576,35.0025,35.0104,76764.0
2017-02-10 13:20:00,44.51,44.55,44.48,44.54,46263.0,35.0182,35.0497,34.9946,35.0418,46263.0
2017-02-10 13:25:00,44.54,44.54,44.5,44.53,61614.0,35.0418,35.0418,35.0104,35.034,61614.0
2017-02-10 13:30:00,44.52,44.58,44.51,44.58,62938.0,35.0261,35.0733,35.0182,35.0733,62938.0
2017-02-10 13:35:00,44.58,44.61,44.55,44.6,57930.0,35.0733,35.0969,35.0497,35.089,57930.0
2017-02-10 13:40:00,44.61,44.72,44.61,44.71,113202.0,35.0969,35.1835,35.0969,35.1756,113202.0
2017-02-10 13:45:00,44.72,44.78,44.71,44.78,100619.0,35.1835,35.2307,35.1756,35.2307,100619.0
2017-02-10 13:50:00,44.78,44.8,44.7,44.71,133476.0,35.2307,35.2464,35.1677,35.1756,133476.0
2017-02-10 13:55:00,44.7,44.77,44.7,44.71,168712.0,35.1677,35.2228,35.1677,35.1756,168712.0
2017-02-10 14:00:00,44.71,44.73,44.67,44.72,97238.0,35.1756,35.1913,35.1441,35.1835,97238.0
2017-02-10 14:05:00,44.72,44.8,44.68,44.78,117647.0,35.1835,35.2464,35.152,35.2307,117647.0
2017-02-10 14:10:00,44.78,44.83,44.78,44.8,85636.0,35.2307,35.27,35.2307,35.2464,85636.0
2017-02-10 14:15:00,44.81,44.84,44.79,44.83,105237.0,35.2543,35.2779,35.2385,35.27,105237.0
2017-02-10 14:20:00,44.82,44.88,44.81,44.84,155311.0,35.2621,35.3093,35.2543,35.2779,155311.0
2017-02-10 14:25:00,44.83,44.85,44.79,44.84,85298.0,35.27,35.2857,35.2385,35.2779,85298.0
2017-02-10 14:30:00,44.83,44.86,44.81,44.82,90315.0,35.27,35.2936,35.2543,35.2621,90315.0
2017-02-10 14:35:00,44.82,44.83,44.75,44.8,110610.0,35.2621,35.27,35.2071,35.2464,110610.0
2017-02-10 14:40:00,44.8,44.83,44.79,44.83,85096.0,35.2464,35.27,35.2385,35.27,85096.0
2017-02-10 14:45:00,44.83,44.83,44.8,44.8,29673.0,35.27,35.27,35.2464,35.2464,29673.0
2017-02-10 14:50:00,44.81,44.81,44.74,44.75,82752.0,35.2543,35.2543,35.1992,35.2071,82752.0
2017-02-10 14:55:00,44.74,44.75,44.69,44.71,51220.0,35.1992,35.2071,35.1598,35.1756,51220.0
2017-02-10 15:00:00,44.71,44.75,44.71,44.72,56132.0,35.1756,35.2071,35.1756,35.1835,56132.0
2017-02-10 15:05:00,44.72,44.73,44.68,44.69,39530.0,35.1835,35.1913,35.152,35.1598,39530.0
2017-02-10 15:10:00,44.69,44.74,44.68,44.69,55728.0,35.1598,35.1992,35.152,35.1598,55728.0
2017-02-10 15:15:00,44.7,44.72,44.67,44.71,60775.0,35.1677,35.1835,35.1441,35.1756,60775.0
2017-02-10 15:20:00,44.7,44.71,44.65,44.7,77536.0,35.1677,35.1756,35.1284,35.1677,77536.0
2017-02-10 15:25:00,44.69,44.72,44.66,44.72,47704.0,35.1598,35.1835,35.1362,35.1835,47704.0
2017-02-10 15:30:00,44.71,44.79,44.7,44.79,158891.0,35.1756,35.2385,35.1677,35.2385,158891.0
2017-02-10 15:35:00,44.78,44.79,44.75,44.78,137799.0,35.2307,35.2385,35.2071,35.2307,137799.0
2017-02-10 15:40:00,44.77,44.78,44.74,44.76,104793.0,35.2228,35.2307,35.1992,35.2149,104793.0
2017-02-10 15:45:00,44.76,44.76,44.71,44.72,135785.0,35.2149,35.2149,35.1756,35.1835,135785.0
2017-02-10 15:50:00,44.73,44.76,44.68,44.7,244728.0,35.1913,35.2149,35.152,35.1677,244728.0
2017-02-10 15:55:00,44.7,44.72,44.68,44.7,305235.0,35.1677,35.1835,35.152,35.1677,305235.0
2017-02-13 09:30:00,45.0,45.15,44.94,45.1,694837.0,35.4037,35.5218,35.3565,35.4824,694837.0
2017-02-13 09:35:00,45.12,45.28,45.09,45.27,394586.0,35.4982,35.624,35.4745,35.6162,394586.0
2017-02-13 09:40:00,45.29,45.35,45.23,45.25,495237.0,35.6319,35.6791,35.5847,35.6004,495237.0
2017-02-13 09:45:00,45.26,45.28,45.18,45.2,184527.0,35.6083,35.624,35.5454,35.5611,184527.0
2017-02-13 09:50:00,45.19,45.25,45.14,45.2,394042.0,35.5532,35.6004,35.5139,35.5611,394042.0
2017-02-13 09:55:00,45.2,45.21,45.15,45.19,123057.0,35.5611,35.569,35.5218,35.5532,123057.0
2017-02-13 10:00:00,45.19,45.33,45.16,45.3,294250.0,35.5532,35.6634,35.5296,35.6398,294250.0
2017-02-13 10:05:00,45.3,45.31,45.21,45.25,304047.0,35.6398,35.6476,35.569,35.6004,304047.0
2017-02-13 10:10:00,45.25,45.3,45.23,45.26,124350.0,35.6004,35.6398,35.5847,35.6083,124350.0
2017-02-13 10:15:00,45.27,45.29,45.23,45.25,178305.0,35.6162,35.6319,35.5847,35.6004,178305.0
2017-02-13 10:20:00,45.25,45.28,45.23,45.25,100329.0,35.6004,35.624,35.5847,35.6004,100329.0
2017-02-13 10:25:00,45.24,45.25,45.17,45.23,138957.0,35.5926,35.6004,35.5375,35.5847,138957.0
2017-02-13 10:30:00,45.24,45.25,45.18,45.24,295499.0,35.5926,35.6004,35.5454,35.5926,295499.0
2017-02-13 10:35:00,45.24,45.34,45.2,45.34,296869.0,35.5926,35.6712,35.5611,35.6712,296869.0
2017-02-13 10:40:00,45.34,45.41,45.33,45.4,176993.0,35.6712,35.7263,35.6634,35.7184,176993.0
2017-02-13 10:45:00,45.4,45.45,45.39,45.42,261685.0,35.7184,35.7578,35.7106,35.7342,261685.0
2017-02-13 10:50:00,45.43,45.55,45.42,45.52,362133.0,35.742,35.8365,35.7342,35.8129,362133.0
2017-02-13 10:55:00,45.52,45.59,45.47,45.59,272702.0,35.8129,35.8679,35.7735,35.8679,272702.0
2017-02-13 11:00:00,45.59,45.6,45.55,45.57,240605.0,35.8679,35.8758,35.8365,35.8522,240605.0
2017-02-13 11:05:00,45.57,45.6,45.52,45.55,195257.0,35.8522,35.8758,35.8129,35.8365,195257.0
2017-02-13 11:10:00,45.54,45.55,45.47,45.52,150677.0,35.8286,35.8365,35.7735,35.8129,150677.0
2017-02-13 11:15:00,45.52,45.53,45.4,45.45,118097.0,35.8129,35.8207,35.7184,35.7578,118097.0
2017-02-13 11:20:00,45.44,45.52,45.44,45.49,106693.0,35.7499,35.8129,35.7499,35.7892,106693.0
2017-02-13 11:25:00,45.5,45.53,45.48,45.52,120901.0,35.7971,35.8207,35.7814,35.8129,120901.0
2017-02-13 11:30:00,45.53,45.53,45.43,45.45,105803.0,35.8207,35.8207,35.742,35.7578,105803.0
2017-02-13 11:35:00,45.45,45.51,45.4,45.46,150877.0,35.7578,35.805,35.7184,35.7656,150877.0
2017-02-13 11:40:00,45.47,45.54,45.44,45.49,141897.0,35.7735,35.8286,35.7499,35.7892,141897.0
2017-02-13 11:45:00,45.49,45.54,45.48,45.51,121277.0,35.7892,35.8286,35.7814,35.805,121277.0
2017-02-13 11:50:00,45.51,45.52,45.44,45.45,86889.0,35.805,35.8129,35.7499,35.7578,86889.0
2017-02-13 11:55:00,45.45,45.47,45.31,45.37,200573.0,35.7578,35.7735,35.6476,35.6948,200573.0
2017-02-13 12:00:00,45.36,45.4,45.33,45.39,92120.0,35.687,35.7184,35.6634,35.7106,92120.0
2017-02-13 12:05:00,45.39,45.42,45.38,45.42,85639.0,35.7106,35.7342,35.7027,35.7342,85639.0
2017-02-13 12:10:00,45.42,45.42,45.38,45.4,50346.0,35.7342,35.7342,35.7027,35.7184,50346.0
2017-02-13 12:15:00,45.4,45.41,45.37,45.4,53459.0,35.7184,35.7263,35.6948,35.7184,53459.0
2017-02-13 12:20:00,45.39,45.41,45.37,45.38,47849.0,35.7106,35.7263,35.6948,35.7027,47849.0
2017-02-13 12:25:00,45.37,45.39,45.34,45.38,84360.0,35.6948,35.7106,35.6712,35.7027,84360.0
2017-02-13 12:30:00,45.37,45.43,45.37,45.43,106205.0,35.6948,35.742,35.6948,35.742,106205.0
2017-02-13 12:35:00,45.44,45.46,45.43,45.44,74697.0,35.7499,35.7656,35.742,35.7499,74697.0
2017-02-13 12:40:00,45.44,45.47,45.43,45.46,64533.0,35.7499,35.7735,35.742,35.7656,64533.0
2017-02-13 12:45:00,45.47,45.48,45.42,45.43,76265.0,35.7735,35.7814,35.7342,35.742,76265.0
2017-02-13 12:50:00,45.44,45.5,45.43,45.47,71219.0,35.7499,35.7971,35.742,35.7735,71219.0
2017-02-13 12:55:00,45.47,45.48,45.46,45.47,77018.0,35.7735,35.7814,35.7656,35.7735,77018.0
2017-02-13 13:00:00,45.47,45.47,45.43,45.47,49995.0,35.7735,35.7735,35.742,35.7735,49995.0
2017-02-13 13:05:00,45.47,45.49,45.45,45.49,63694.0,35.7735,35.7892,35.7578,35.7892,63694.0
2017-02-13 13:10:00,45.49,45.51,45.46,45.5,104684.0,35.7892,35.805,35.7656,35.7971,104684.0
2017-02-13 13:15:00,45.5,45.53,45.5,45.53,131270.0,35.7971,35.8207,35.7971,35.8207,131270.0
2017-02-13 13:20:00,45.53,45.53,45.48,45.48,166924.0,35.8207,35.8207,35.7814,35.7814,166924.0
2017-02-13 13:25:00,45.48,45.53,45.48,45.51,106069.0,35.7814,35.8207,35.7814,35.805,106069.0
2017-02-13 13:30:00,45.52,45.56,45.5,45.54,189025.0,35.8129,35.8443,35.7971,35.8286,189025.0
2017-02-13 13:35:00,45.56,45.57,45.47,45.5,145439.0,35.8443,35.8522,35.7735,35.7971,145439.0
2017-02-13 13:40:00,45.49,45.54,45.49,45.53,103060.0,35.7892,35.8286,35.7892,35.8207,103060.0
2017-02-13 13:45:00,45.53,45.54,45.51,45.53,59046.0,35.8207,35.8286,35.805,35.8207,59046.0
2017-02-13 13:50:00,45.52,45.53,45.44,45.48,82892.0,35.8129,35.8207,35.7499,35.7814,82892.0
2017-02-13 13:55:00,45.48,45.5,45.48,45.5,49521.0,35.7814,35.7971,35.7814,35.7971,49521.0
2017-02-13 14:00:00,45.5,45.5,45.44,45.47,118391.0,35.7971,35.7971,35.7499,35.7735,118391.0
2017-02-13 14:05:00,45.47,45.49,45.44,45.49,92133.0,35.7735,35.7892,35.7499,35.7892,92133.0
2017-02-13 14:10:00,45.49,45.51,45.48,45.5,38851.0,35.7892,35.805,35.7814,35.7971,38851.0
2017-02-13 14:15:00,45.5,45.5,45.39,45.41,56986.0,35.7971,35.7971,35.7106,35.7263,56986.0
2017-02-13 14:20:00,45.42,45.43,45.36,45.38,42414.0,35.7342,35.742,35.687,35.7027,42414.0
2017-02-13 14:25:00,45.38,45.41,45.37,45.39,54165.0,35.7027,35.7263,35.6948,35.7106,54165.0
2017-02-13 14:30:00,45.38,45.39,45.35,45.37,32561.0,35.7027,35.7106,35.6791,35.6948,32561.0
2017-02-13 14:35:00,45.37,45.38,45.37,45.38,25670.0,35.6948,35.7027,35.6948,35.7027,25670.0
2017-02-13 14:40:00,45.38,45.38,45.34,45.35,97834.0,35.7027,35.7027,35.6712,35.6791,97834.0
2017-02-13 14:45:00,45.35,45.35,45.33,45.34,63467.0,35.6791,35.6791,35.6634,35.6712,63467.0
2017-02-13 14:50:00,45.34,45.35,45.34,45.35,63788.0,35.6712,35.6791,35.6712,35.6791,63788.0
2017-02-13 14:55:00,45.35,45.41,45.34,45.41,121816.0,35.6791,35.7263,35.6712,35.7263,121816.0
2017-02-13 15:00:00,45.4,45.42,45.38,45.4,140685.0,35.7184,35.7342,35.7027,35.7184,140685.0
2017-02-13 15:05:00,45.4,45.4,45.35,45.37,69772.0,35.7184,35.7184,35.6791,35.6948,69772.0
2017-02-13 15:10:00,45.37,45.39,45.34,45.34,75533.0,35.6948,35.7106,35.6712,35.6712,75533.0
2017-02-13 15:15:00,45.34,45.35,45.34,45.35,28377.0,35.6712,35.6791,35.6712,35.6791,28377.0
2017-02-13 15:20:00,45.35,45.36,45.33,45.34,84541.0,35.6791,35.687,35.6634,35.6712,84541.0
2017-02-13 15:25:00,45.35,45.35,45.33,45.35,106637.0,35.6791,35.6791,35.6634,35.6791,106637.0
2017-02-13 15:30:00,45.35,45.35,45.33,45.35,78578.0,35.6791,35.6791,35.6634,35.6791,78578.0
2017-02-13 15:35:00,45.35,45.44,45.34,45.44,204533.0,35.6791,35.7499,35.6712,35.7499,204533.0
2017-02-13 15:40:00,45.44,45.5,45.43,45.47,318547.0,35.7499,35.7971,35.742,35.7735,318547.0
2017-02-13 15:45:00,45.47,45.47,45.43,45.46,244141.0,35.7735,35.7735,35.742,35.7656,244141.0
2017-02-13 15:50:00,45.46,45.46,45.38,45.38,197567.0,35.7656,35.7656,35.7027,35.7027,197567.0
2017-02-13 15:55:00,45.38,45.39,45.26,45.27,615386.0,35.7027,35.7106,35.6083,35.6162,615386.0
2017-02-14 09:30:00,45.23,45.49,45.1,45.38,416400.0,35.5847,35.7892,35.4824,35.7027,416400.0
2017-02-14 09:35:00,45.38,45.48,45.33,45.44,258835.0,35.7027,35.7814,35.6634,35.7499,258835.0
2017-02-14 09:40:00,45.43,45.46,45.35,45.35,133176.0,35.742,35.7656,35.6791,35.6791,133176.0
2017-02-14 09:45:00,45.36,45.41,45.32,45.33,159607.0,35.687,35.7263,35.6555,35.6634,159607.0
2017-02-14 09:50:00,45.33,45.37,45.31,45.35,124068.0,35.6634,35.6948,35.6476,35.6791,124068.0
2017-02-14 09:55:00,45.34,45.37,45.33,45.37,158006.0,35.6712,35.6948,35.6634,35.6948,158006.0
2017-02-14 10:00:00,45.38,45.73,45.37,45.57,543576.0,35.7027,35.9781,35.6948,35.8522,543576.0
2017-02-14 10:05:00,45.57,45.7,45.55,45.68,296610.0,35.8522,35.9545,35.8365,35.9387,296610.0
2017-02-14 10:10:00,45.67,45.88,45.67,45.87,362897.0,35.9309,36.0961,35.9309,36.0882,362897.0
2017-02-14 10:15:00,45.86,45.89,45.76,45.81,203426.0,36.0803,36.1039,36.0017,36.041,203426.0
2017-02-14 10:20:00,45.81,45.81,45.68,45.69,112145.0,36.041,36.041,35.9387,35.9466,112145.0
2017-02-14 10:25:00,45.7,45.76,45.62,45.7,89026.0,35.9545,36.0017,35.8915,35.9545,89026.0
2017-02-14 10:30:00,45.71,45.87,45.7,45.8,284355.0,35.9623,36.0882,35.9545,36.0331,284355.0
2017-02-14 10:35:00,45.81,45.85,45.67,45.85,242522.0,36.041,36.0725,35.9309,36.0725,242522.0
2017-02-14 10:40:00,45.84,46.0,45.82,46.0,325341.0,36.0646,36.1905,36.0489,36.1905,325341.0
2017-02-14 10:45:00,46.0,46.08,45.98,46.08,305718.0,36.1905,36.2534,36.1748,36.2534,305718.0
2017-02-14 10:50:00,46.09,46.26,46.04,46.14,318388.0,36.2613,36.395,36.222,36.3006,318388.0
2017-02-14 10:55:00,46.14,46.18,46.12,46.15,261429.0,36.3006,36.3321,36.2849,36.3085,261429.0
2017-02-14 11:00:00,46.14,46.16,46.04,46.05,233411.0,36.3006,36.3164,36.222,36.2298,233411.0
2017-02-14 11:05:00,46.04,46.04,45.89,45.97,179084.0,36.222,36.222,36.1039,36.1669,179084.0
2017-02-14 11:10:00,45.98,46.06,45.97,46.06,182922.0,36.1748,36.2377,36.1669,36.2377,182922.0
2017-02-14 11:15:00,46.06,46.15,46.02,46.15,159283.0,36.2377,36.3085,36.2062,36.3085,159283.0
2017-02-14 11:20:00,46.15,46.21,46.11,46.19,196498.0,36.3085,36.3557,36.277,36.34,196498.0
2017-02-14 11:25:00,46.18,46.18,46.05,46.12,146538.0,36.3321,36.3321,36.2298,36.2849,146538.0
2017-02-14 11:30:00,46.12,46.2,46.1,46.2,212529.0,36.2849,36.3478,36.2692,36.3478,212529.0
2017-02-14 11:35:00,46.2,46.2,46.15,46.17,126228.0,36.3478,36.3478,36.3085,36.3242,126228.0
2017-02-14 11:40:00,46.16,46.17,46.05,46.09,113704.0,36.3164,36.3242,36.2298,36.2613,113704.0
2017-02-14 11:45:00,46.09,46.09,46.01,46.03,63634.0,36.2613,36.2613,36.1984,36.2141,63634.0
2017-02-14 11:50:00,46.03,46.06,45.97,46.0,101166.0,36.2141,36.2377,36.1669,36.1905,101166.0
2017-02-14 11:55:00,46.0,46.11,45.99,46.02,80371.0,36.1905,36.277,36.1826,36.2062,80371.0
2017-02-14 12:00:00,46.02,46.03,45.95,45.98,87752.0,36.2062,36.2141,36.1512,36.1748,87752.0
2017-02-14 12:05:00,45.99,46.02,45.93,45.93,77507.0,36.1826,36.2062,36.1354,36.1354,77507.0
2017-02-14 12:10:00,45.94,45.95,45.9,45.9,91467.0,36.1433,36.1512,36.1118,36.1118,91467.0
2017-02-14 12:15:00,45.91,45.93,45.87,45.92,92479.0,36.1197,36.1354,36.0882,36.1276,92479.0
2017-02-14 12:20:00,45.93,45.96,45.89,45.91,76183.0,36.1354,36.159,36.1039,36.1197,76183.0
2017-02-14 12:25:00,45.91,45.91,45.86,45.89,46896.0,36.1197,36.1197,36.0803,36.1039,46896.0
2017-02-14 12:30:00,45.9,46.01,45.9,46.0,104896.0,36.1118,36.1984,36.1118,36.1905,104896.0
2017-02-14 12:35:00,46.0,46.01,45.96,45.97,39547.0,36.1905,36.1984,36.159,36.1669,39547.0
2017-02-14 12:40:00,45.97,46.01,45.94,45.99,190456.0,36.1669,36.1984,36.1433,36.1826,190456.0
2017-02-14 12:45:00,46.0,46.0,45.94,45.98,42710.0,36.1905,36.1905,36.1433,36.1748,42710.0
2017-02-14 12:50:00,45.99,46.06,45.99,46.03,109544.0,36.1826,36.2377,36.1826,36.2141,109544.0
2017-02-14 12:55:00,46.03,46.14,46.02,46.12,204799.0,36.2141,36.3006,36.2062,36.2849,204799.0
2017-02-14 13:00:00,46.12,46.2,46.1,46.2,65674.0,36.2849,36.3478,36.2692,36.3478,65674.0
2017-02-14 13:05:00,46.2,46.25,46.17,46.24,120726.0,36.3478,36.3872,36.3242,36.3793,120726.0
2017-02-14 13:10:00,46.24,46.26,46.22,46.22,108790.0,36.3793,36.395,36.3636,36.3636,108790.0
2017-02-14 13:15:00,46.23,46.25,46.15,46.15,103721.0,36.3714,36.3872,36.3085,36.3085,103721.0
2017-02-14 13:20:00,46.14,46.2,46.14,46.14,97870.0,36.3006,36.3478,36.3006,36.3006,97870.0
2017-02-14 13:25:00,46.15,46.16,46.08,46.1,157117.0,36.3085,36.3164,36.2534,36.2692,157117.0
2017-02-14 13:30:00,46.09,46.11,46.07,46.1,53186.0,36.2613,36.277,36.2456,36.2692,53186.0
2017-02-14 13:35:00,46.09,46.12,46.08,46.11,48220.0,36.2613,36.2849,36.2534,36.277,48220.0
2017-02-14 13:40:00,46.1,46.15,46.09,46.14,40588.0,36.2692,36.3085,36.2613,36.3006,40588.0
2017-02-14 13:45:00,46.13,46.14,46.11,46.11,36602.0,36.2928,36.3006,36.277,36.277,36602.0
2017-02-14 13:50:00,46.11,46.15,46.1,46.15,60337.0,36.277,36.3085,36.2692,36.3085,60337.0
2017-02-14 13:55:00,46.15,46.17,46.13,46.14,145251.0,36.3085,36.3242,36.2928,36.3006,145251.0
2017-02-14 14:00:00,46.14,46.17,46.13,46.13,74729.0,36.3006,36.3242,36.2928,36.2928,74729.0
2017-02-14 14:05:00,46.13,46.2,46.13,46.18,52619.0,36.2928,36.3478,36.2928,36.3321,52619.0
2017-02-14 14:10:00,46.18,46.18,46.14,46.17,130966.0,36.3321,36.3321,36.3006,36.3242,130966.0
2017-02-14 14:15:00,46.17,46.19,46.13,46.15,66888.0,36.3242,36.34,36.2928,36.3085,66888.0
2017-02-14 14:20:00,46.15,46.17,46.13,46.16,105093.0,36.3085,36.3242,36.2928,36.3164,105093.0
2017-02-14 14:25:00,46.16,46.17,46.13,46.14,139331.0,36.3164,36.3242,36.2928,36.3006,139331.0
2017-02-14 14:30:00,46.14,46.15,46.08,46.1,94663.0,36.3006,36.3085,36.2534,36.2692,94663.0
2017-02-14 14:35:00,46.1,46.11,46.09,46.09,45854.0,36.2692,36.277,36.2613,36.2613,45854.0
2017-02-14 14:40:00,46.09,46.09,46.05,46.05,111132.0,36.2613,36.2613,36.2298,36.2298,111132.0
2017-02-14 14:45:00,46.06,46.06,46.03,46.05,109949.0,36.2377,36.2377,36.2141,36.2298,109949.0
2017-02-14 14:50:00,46.06,46.11,46.05,46.07,83628.0,36.2377,36.277,36.2298,36.2456,83628.0
2017-02-14 14:55:00,46.08,46.08,46.03,46.05,160532.0,36.2534,36.2534,36.2141,36.2298,160532.0
2017-02-14 15:00:00,46.05,46.14,46.04,46.08,191609.0,36.2298,36.3006,36.222,36.2534,191609.0
2017-02-14 15:05:00,46.07,46.1,46.07,46.08,67058.0,36.2456,36.2692,36.2456,36.2534,67058.0
2017-02-14 15:10:00,46.08,46.09,46.01,46.02,114326.0,36.2534,36.2613,36.1984,36.2062,114326.0
2017-02-14 15:15:00,46.02,46.08,46.02,46.05,103880.0,36.2062,36.2534,36.2062,36.2298,103880.0
2017-02-14 15:20:00,46.05,46.1,46.05,46.08,86172.0,36.2298,36.2692,36.2298,36.2534,86172.0
2017-02-14 15:25:00,46.08,46.1,46.05,46.07,97432.0,36.2534,36.2692,36.2298,36.2456,97432.0
2017-02-14 15:30:00,46.06,46.09,46.04,46.05,223745.0,36.2377,36.2613,36.222,36.2298,223745.0
2017-02-14 15:35:00,46.06,46.11,46.05,46.11,140497.0,36.2377,36.277,36.2298,36.277,140497.0
2017-02-14 15:40:00,46.1,46.13,46.09,46.11,157643.0,36.2692,36.2928,36.2613,36.277,157643.0
2017-02-14 15:45:00,46.11,46.11,46.07,46.09,259943.0,36.277,36.277,36.2456,36.2613,259943.0
2017-02-14 15:50:00,46.09,46.13,46.07,46.09,270413.0,36.2613,36.2928,36.2456,36.2613,270413.0
2017-02-14 15:55:00,46.08,46.08,46.01,46.04,421732.0,36.2534,36.2534,36.1984,36.222,421732.0
2017-02-15 09:30:00,46.38,46.42,46.0,46.25,598797.0,36.4895,36.5209,36.1905,36.3872,598797.0
2017-02-15 09:35:00,46.25,46.36,46.16,46.16,224547.0,36.3872,36.4737,36.3164,36.3164,224547.0
2017-02-15 09:40:00,46.16,46.36,46.16,46.34,137004.0,36.3164,36.4737,36.3164,36.458,137004.0
2017-02-15 09:45:00,46.35,46.41,46.33,46.39,196762.0,36.4659,36.5131,36.4501,36.4973,196762.0
2017-02-15 09:50:00,46.39,46.47,46.37,46.43,160370.0,36.4973,36.5603,36.4816,36.5288,160370.0
2017-02-15 09:55:00,46.43,46.43,46.34,46.37,172366.0,36.5288,36.5288,36.458,36.4816,172366.0
2017-02-15 10:00:00,46.37,46.37,46.25,46.32,128169.0,36.4816,36.4816,36.3872,36.4423,128169.0
2017-02-15 10:05:00,46.32,46.32,46.12,46.14,153098.0,36.4423,36.4423,36.2849,36.3006,153098.0
2017-02-15 10:10:00,46.14,46.26,46.04,46.26,194276.0,36.3006,36.395,36.222,36.395,194276.0
2017-02-15 10:15:00,46.26,46.27,46.19,46.23,95764.0,36.395,36.4029,36.34,36.3714,95764.0
2017-02-15 10:20:00,46.23,46.23,46.1,46.11,91052.0,36.3714,36.3714,36.2692,36.277,91052.0
2017-02-15 10:25:00,46.11,46.29,46.09,46.27,88302.0,36.277,36.4186,36.2613,36.4029,88302.0
2017-02-15 10:30:00,46.26,46.31,46.22,46.28,108565.0,36.395,36.4344,36.3636,36.4108,108565.0
2017-02-15 10:35:00,46.28,46.34,46.27,46.28,132729.0,36.4108,36.458,36.4029,36.4108,132729.0
2017-02-15 10:40:00,46.29,46.34,46.27,46.33,120743.0,36.4186,36.458,36.4029,36.4501,120743.0
2017-02-15 10:45:00,46.33,46.44,46.32,46.44,298727.0,36.4501,36.5367,36.4423,36.5367,298727.0
2017-02-15 10:50:00,46.44,46.47,46.37,46.43,120769.0,36.5367,36.5603,36.4816,36.5288,120769.0
2017-02-15 10:55:00,46.43,46.55,46.42,46.53,127233.0,36.5288,36.6232,36.5209,36.6075,127233.0
2017-02-15 11:00:00,46.53,46.57,46.48,46.55,96209.0,36.6075,36.6389,36.5681,36.6232,96209.0
2017-02-15 11:05:00,46.55,46.64,46.54,46.62,135815.0,36.6232,36.694,36.6153,36.6783,135815.0
2017-02-15 11:10:00,46.62,46.67,46.59,46.59,111929.0,36.6783,36.7176,36.6547,36.6547,111929.0
2017-02-15 11:15:00,46.59,46.66,46.59,46.6,110751.0,36.6547,36.7097,36.6547,36.6625,110751.0
2017-02-15 11:20:00,46.61,46.66,46.58,46.66,101468.0,36.6704,36.7097,36.6468,36.7097,101468.0
2017-02-15 11:25:00,46.65,46.69,46.63,46.65,83348.0,36.7019,36.7333,36.6861,36.7019,83348.0
2017-02-15 11:30:00,46.64,46.66,46.57,46.58,93644.0,36.694,36.7097,36.6389,36.6468,93644.0
2017-02-15 11:35:00,46.59,46.59,46.51,46.54,147742.0,36.6547,36.6547,36.5917,36.6153,147742.0
2017-02-15 11:40:00,46.53,46.57,46.44,46.47,117053.0,36.6075,36.6389,36.5367,36.5603,117053.0
2017-02-15 11:45:00,46.48,46.53,46.43,46.51,199041.0,36.5681,36.6075,36.5288,36.5917,199041.0
2017-02-15 11:50:00,46.5,46.59,46.49,46.58,83015.0,36.5839,36.6547,36.576,36.6468,83015.0
2017-02-15 11:55:00,46.58,46.62,46.57,46.6,70329.0,36.6468,36.6783,36.6389,36.6625,70329.0
2017-02-15 12:00:00,46.6,46.66,46.6,46.62,62485.0,36.6625,36.7097,36.6625,36.6783,62485.0
2017-02-15 12:05:00,46.62,46.66,46.59,46.62,83279.0,36.6783,36.7097,36.6547,36.6783,83279.0
2017-02-15 12:10:00,46.63,46.69,46.62,46.68,64393.0,36.6861,36.7333,36.6783,36.7255,64393.0
2017-02-15 12:15:00,46.68,46.68,46.59,46.6,135543.0,36.7255,36.7255,36.6547,36.6625,135543.0
2017-02-15 12:20:00,46.6,46.67,46.59,46.67,40606.0,36.6625,36.7176,36.6547,36.7176,40606.0
2017-02-15 12:25:00,46.68,46.75,46.66,46.73,100438.0,36.7255,36.7806,36.7097,36.7648,100438.0
2017-02-15 12:30:00,46.73,46.73,46.66,46.69,55857.0,36.7648,36.7648,36.7097,36.7333,55857.0
2017-02-15 12:35:00,46.69,46.7,46.66,46.68,52986.0,36.7333,36.7412,36.7097,36.7255,52986.0
2017-02-15 12:40:00,46.67,46.7,46.64,46.7,64893.0,36.7176,36.7412,36.694,36.7412,64893.0
2017-02-15 12:45:00,46.7,46.71,46.64,46.64,65852.0,36.7412,36.7491,36.694,36.694,65852.0
2017-02-15 12:50:00,46.64,46.72,46.63,46.72,52326.0,36.694,36.757,36.6861,36.757,52326.0
2017-02-15 12:55:00,46.72,46.72,46.64,46.66,46188.0,36.757,36.757,36.694,36.7097,46188.0
2017-02-15 13:00:00,46.65,46.72,46.65,46.71,47920.0,36.7019,36.757,36.7019,36.7491,47920.0
2017-02-15 13:05:00,46.71,46.72,46.61,46.64,43928.0,36.7491,36.757,36.6704,36.694,43928.0
2017-02-15 13:10:00,46.64,46.66,46.57,46.59,53797.0,36.694,36.7097,36.6389,36.6547,53797.0
2017-02-15 13:15:00,46.59,46.64,46.58,46.62,58527.0,36.6547,36.694,36.6468,36.6783,58527.0
2017-02-15 13:20:00,46.62,46.64,46.61,46.62,34546.0,36.6783,36.694,36.6704,36.6783,34546.0
2017-02-15 13:25:00,46.62,46.63,46.58,46.59,34563.0,36.6783,36.6861,36.6468,36.6547,34563.0
2017-02-15 13:30:00,46.59,46.65,46.58,46.62,50785.0,36.6547,36.7019,36.6468,36.6783,50785.0
2017-02-15 13:35:00,46.63,46.63,46.56,46.57,41829.0,36.6861,36.6861,36.6311,36.6389,41829.0
2017-02-15 13:40:00,46.57,46.63,46.56,46.63,32852.0,36.6389,36.6861,36.6311,36.6861,32852.0
2017-02-15 13:45:00,46.63,46.65,46.62,46.64,42044.0,36.6861,36.7019,36.6783,36.694,42044.0
2017-02-15 13:50:00,46.63,46.69,46.63,46.67,58008.0,36.6861,36.7333,36.6861,36.7176,58008.0
2017-02-15 13:55:00,46.67,46.72,46.62,46.62,67933.0,36.7176,36.757,36.6783,36.6783,67933.0
2017-02-15 14:00:00,46.63,46.66,46.6,46.65,48317.0,36.6861,36.7097,36.6625,36.7019,48317.0
2017-02-15 14:05:00,46.64,46.65,46.55,46.55,42583.0,36.694,36.7019,36.6232,36.6232,42583.0
2017-02-15 14:10:00,46.55,46.57,46.53,46.55,74120.0,36.6232,36.6389,36.6075,36.6232,74120.0
2017-02-15 14:15:00,46.55,46.55,46.5,46.51,45008.0,36.6232,36.6232,36.5839,36.5917,45008.0
2017-02-15 14:20:00,46.52,46.59,46.51,46.59,37575.0,36.5996,36.6547,36.5917,36.6547,37575.0
2017-02-15 14:25:00,46.59,46.61,46.57,46.58,57583.0,36.6547,36.6704,36.6389,36.6468,57583.0
2017-02-15 14:30:00,46.58,46.59,46.53,46.58,43830.0,36.6468,36.6547,36.6075,36.6468,43830.0
2017-02-15 14:35:00,46.57,46.59,46.54,46.55,91322.0,36.6389,36.6547,36.6153,36.6232,91322.0
2017-02-15 14:40:00,46.55,46.58,46.52,46.55,181313.0,36.6232,36.6468,36.5996,36.6232,181313.0
2017-02-15 14:45:00,46.55,46.56,46.5,46.52,58093.0,36.6232,36.6311,36.5839,36.5996,58093.0
2017-02-15 14:50:00,46.52,46.54,46.49,46.51,168627.0,36.5996,36.6153,36.576,36.5917,168627.0
2017-02-15 14:55:00,46.51,46.56,46.49,46.55,44340.0,36.5917,36.6311,36.576,36.6232,44340.0
2017-02-15 15:00:00,46.54,46.56,46.49,46.5,93793.0,36.6153,36.6311,36.576,36.5839,93793.0
2017-02-15 15:05:00,46.49,46.51,46.46,46.47,68580.0,36.576,36.5917,36.5524,36.5603,68580.0
2017-02-15 15:10:00,46.48,46.54,46.46,46.54,86887.0,36.5681,36.6153,36.5524,36.6153,86887.0
2017-02-15 15:15:00,46.54,46.66,46.53,46.66,268518.0,36.6153,36.7097,36.6075,36.7097,268518.0
2017-02-15 15:20:00,46.66,46.67,46.62,46.64,113332.0,36.7097,36.7176,36.6783,36.694,113332.0
2017-02-15 15:25:00,46.62,46.63,46.54,46.54,82194.0,36.6783,36.6861,36.6153,36.6153,82194.0
2017-02-15 15:30:00,46.55,46.57,46.52,46.53,99476.0,36.6232,36.6389,36.5996,36.6075,99476.0
2017-02-15 15:35:00,46.53,46.55,46.5,46.54,160145.0,36.6075,36.6232,36.5839,36.6153,160145.0
2017-02-15 15:40:00,46.54,46.58,46.49,46.5,151583.0,36.6153,36.6468,36.576,36.5839,151583.0
2017-02-15 15:45:00,46.51,46.54,46.5,46.54,159770.0,36.5917,36.6153,36.5839,36.6153,159770.0
2017-02-15 15:50:00,46.54,46.54,46.47,46.48,283229.0,36.6153,36.6153,36.5603,36.5681,283229.0
2017-02-15 15:55:00,46.48,46.53,46.48,46.5,569521.0,36.5681,36.6075,36.5681,36.5839,569521.0
2017-02-16 09:30:00,46.42,46.44,46.32,46.39,183177.0,36.5209,36.5367,36.4423,36.4973,183177.0
2017-02-16 09:35:00,46.38,46.39,46.26,46.33,98714.0,36.4895,36.4973,36.395,36.4501,98714.0
2017-02-16 09:40:00,46.33,46.39,46.29,46.32,96706.0,36.4501,36.4973,36.4186,36.4423,96706.0
2017-02-16 09:45:00,46.33,46.33,46.19,46.19,203510.0,36.4501,36.4501,36.34,36.34,203510.0
2017-02-16 09:50:00,46.2,46.22,46.13,46.15,70928.0,36.3478,36.3636,36.2928,36.3085,70928.0
2017-02-16 09:55:00,46.16,46.29,46.16,46.23,84097.0,36.3164,36.4186,36.3164,36.3714,84097.0
2017-02-16 10:00:00,46.22,46.26,46.11,46.12,112066.0,36.3636,36.395,36.277,36.2849,112066.0
2017-02-16 10:05:00,46.11,46.3,46.09,46.3,105173.0,36.277,36.4265,36.2613,36.4265,105173.0
2017-02-16 10:10:00,46.3,46.3,46.14,46.14,46281.0,36.4265,36.4265,36.3006,36.3006,46281.0
2017-02-16 10:15:00,46.14,46.21,46.12,46.13,60788.0,36.3006,36.3557,36.2849,36.2928,60788.0
2017-02-16 10:20:00,46.14,46.28,46.13,46.28,87299.0,36.3006,36.4108,36.2928,36.4108,87299.0
2017-02-16 10:25:00,46.28,46.31,46.23,46.28,84217.0,36.4108,36.4344,36.3714,36.4108,84217.0
2017-02-16 10:30:00,46.28,46.46,46.28,46.46,143561.0,36.4108,36.5524,36.4108,36.5524,143561.0
2017-02-16 10:35:00,46.46,46.5,46.43,46.46,110292.0,36.5524,36.5839,36.5288,36.5524,110292.0
2017-02-16 10:40:00,46.45,46.5,46.4,46.42,62191.0,36.5445,36.5839,36.5052,36.5209,62191.0
2017-02-16 10:45:00,46.42,46.43,46.25,46.25,119860.0,36.5209,36.5288,36.3872,36.3872,119860.0
2017-02-16 10:50:00,46.26,46.28,46.14,46.16,94891.0,36.395,36.4108,36.3006,36.3164,94891.0
2017-02-16 10:55:00,46.16,46.25,46.14,46.25,61027.0,36.3164,36.3872,36.3006,36.3872,61027.0
2017-02-16 11:00:00,46.25,46.26,46.14,46.16,117213.0,36.3872,36.395,36.3006,36.3164,117213.0
2017-02-16 11:05:00,46.18,46.21,46.06,46.08,93166.0,36.3321,36.3557,36.2377,36.2534,93166.0
2017-02-16 11:10:00,46.08,46.1,46.03,46.07,91788.0,36.2534,36.2692,36.2141,36.2456,91788.0
2017-02-16 11:15:00,46.07,46.18,46.06,46.16,97740.0,36.2456,36.3321,36.2377,36.3164,97740.0
2017-02-16 11:20:00,46.16,46.22,46.16,46.21,35939.0,36.3164,36.3636,36.3164,36.3557,35939.0
2017-02-16 11:25:00,46.21,46.24,46.16,46.2,51780.0,36.3557,36.3793,36.3164,36.3478,51780.0
2017-02-16 11:30:00,46.21,46.3,46.17,46.29,62520.0,36.3557,36.4265,36.3242,36.4186,62520.0
2017-02-16 11:35:00,46.29,46.29,46.19,46.22,62750.0,36.4186,36.4186,36.34,36.3636,62750.0
2017-02-16 11:40:00,46.22,46.27,46.21,46.26,61857.0,36.3636,36.4029,36.3557,36.395,61857.0
2017-02-16 11:45:00,46.27,46.27,46.19,46.21,49931.0,36.4029,36.4029,36.34,36.3557,49931.0
2017-02-16 11:50:00,46.22,46.25,46.2,46.22,45282.0,36.3636,36.3872,36.3478,36.3636,45282.0
2017-02-16 11:55:00,46.22,46.23,46.17,46.21,130429.0,36.3636,36.3714,36.3242,36.3557,130429.0
2017-02-16 12:00:00,46.22,46.24,46.17,46.2,56996.0,36.3636,36.3793,36.3242,36.3478,56996.0
2017-02-16 12:05:00,46.19,46.19,46.11,46.12,36499.0,36.34,36.34,36.277,36.2849,36499.0
2017-02-16 12:10:00,46.13,46.15,46.08,46.08,200155.0,36.2928,36.3085,36.2534,36.2534,200155.0
2017-02-16 12:15:00,46.07,46.09,46.02,46.09,88685.0,36.2456,36.2613,36.2062,36.2613,88685.0
2017-02-16 12:20:00,46.09,46.1,46.02,46.04,199449.0,36.2613,36.2692,36.2062,36.222,199449.0
2017-02-16 12:25:00,46.04,46.06,46.01,46.04,272874.0,36.222,36.2377,36.1984,36.222,272874.0
2017-02-16 12:30:00,46.05,46.05,46.01,46.04,236147.0,36.2298,36.2298,36.1984,36.222,236147.0
2017-02-16 12:35:00,46.03,46.1,46.02,46.08,240511.0,36.2141,36.2692,36.2062,36.2534,240511.0
2017-02-16 12:40:00,46.08,46.1,46.06,46.06,114969.0,36.2534,36.2692,36.2377,36.2377,114969.0
2017-02-16 12:45:00,46.06,46.07,45.97,45.99,120183.0,36.2377,36.2456,36.1669,36.1826,120183.0
2017-02-16 12:50:00,46.0,46.06,46.0,46.04,72014.0,36.1905,36.2377,36.1905,36.222,72014.0
2017-02-16 12:55:00,46.04,46.04,45.97,45.99,235760.0,36.222,36.222,36.1669,36.1826,235760.0
2017-02-16 13:00:00,45.98,45.99,45.9,45.9,66333.0,36.1748,36.1826,36.1118,36.1118,66333.0
2017-02-16 13:05:00,45.91,46.01,45.9,46.01,85362.0,36.1197,36.1984,36.1118,36.1984,85362.0
2017-02-16 13:10:00,46.01,46.01,45.92,45.94,63856.0,36.1984,36.1984,36.1276,36.1433,63856.0
2017-02-16 13:15:00,45.94,45.99,45.94,45.96,55095.0,36.1433,36.1826,36.1433,36.159,55095.0
2017-02-16 13:20:00,45.96,45.96,45.91,45.92,41579.0,36.159,36.159,36.1197,36.1276,41579.0
2017-02-16 13:25:00,45.92,45.94,45.88,45.91,95277.0,36.1276,36.1433,36.0961,36.1197,95277.0
2017-02-16 13:30:00,45.92,45.92,45.86,45.89,39553.0,36.1276,36.1276,36.0803,36.1039,39553.0
2017-02-16 13:35:00,45.88,45.93,45.86,45.93,65472.0,36.0961,36.1354,36.0803,36.1354,65472.0
2017-02-16 13:40:00,45.92,45.94,45.86,45.88,57557.0,36.1276,36.1433,36.0803,36.0961,57557.0
2017-02-16 13:45:00,45.88,45.91,45.85,45.88,63730.0,36.0961,36.1197,36.0725,36.0961,63730.0
2017-02-16 13:50:00,45.88,45.91,45.87,45.91,187133.0,36.0961,36.1197,36.0882,36.1197,187133.0
2017-02-16 13:55:00,45.91,45.94,45.89,45.9,114227.0,36.1197,36.1433,36.1039,36.1118,114227.0
2017-02-16 14:00:00,45.9,45.91,45.82,45.84,230426.0,36.1118,36.1197,36.0489,36.0646,230426.0
2017-02-16 14:05:00,45.84,45.87,45.83,45.87,96080.0,36.0646,36.0882,36.0567,36.0882,96080.0
2017-02-16 14:10:00,45.87,45.88,45.83,45.88,86939.0,36.0882,36.0961,36.0567,36.0961,86939.0
2017-02-16 14:15:00,45.88,45.89,45.8,45.82,92929.0,36.0961,36.1039,36.0331,36.0489,92929.0
2017-02-16 14:20:00,45.83,45.85,45.8,45.81,125514.0,36.0567,36.0725,36.0331,36.041,125514.0
2017-02-16 14:25:00,45.81,45.87,45.81,45.87,59481.0,36.041,36.0882,36.041,36.0882,59481.0
2017-02-16 14:30:00,45.86,45.88,45.84,45.86,48865.0,36.0803,36.0961,36.0646,36.0803,48865.0
2017-02-16 14:35:00,45.86,45.87,45.83,45.85,51285.0,36.0803,36.0882,36.0567,36.0725,51285.0
2017-02-16 14:40:00,45.84,45.91,45.84,45.89,240034.0,36.0646,36.1197,36.0646,36.1039,240034.0
2017-02-16 14:45:00,45.89,45.94,45.88,45.9,248779.0,36.1039,36.1433,36.0961,36.1118,248779.0
2017-02-16 14:50:00,45.91,45.95,45.89,45.94,91345.0,36.1197,36.1512,36.1039,36.1433,91345.0
2017-02-16 14:55:00,45.94,46.0,45.93,45.96,170420.0,36.1433,36.1905,36.1354,36.159,170420.0
2017-02-16 15:00:00,45.97,46.02,45.96,46.02,133659.0,36.1669,36.2062,36.159,36.2062,133659.0
2017-02-16 15:05:00,46.01,46.05,46.0,46.03,69345.0,36.1984,36.2298,36.1905,36.2141,69345.0
2017-02-16 15:10:00,46.03,46.08,46.02,46.05,65487.0,36.2141,36.2534,36.2062,36.2298,65487.0
2017-02-16 15:15:00,46.05,46.07,46.03,46.04,58938.0,36.2298,36.2456,36.2141,36.222,58938.0
2017-02-16 15:20:00,46.05,46.14,46.04,46.13,66785.0,36.2298,36.3006,36.222,36.2928,66785.0
2017-02-16 15:25:00,46.13,46.16,46.12,46.16,56746.0,36.2928,36.3164,36.2849,36.3164,56746.0
2017-02-16 15:30:00,46.15,46.15,46.08,46.14,119206.0,36.3085,36.3085,36.2534,36.3006,119206.0
2017-02-16 15:35:00,46.14,46.18,46.13,46.17,125305.0,36.3006,36.3321,36.2928,36.3242,125305.0
2017-02-16 15:40:00,46.18,46.18,46.15,46.17,73541.0,36.3321,36.3321,36.3085,36.3242,73541.0
2017-02-16 15:45:00,46.17,46.19,46.15,46.16,180105.0,36.3242,36.34,36.3085,36.3164,180105.0
2017-02-16 15:50:00,46.16,46.2,46.15,46.18,130408.0,36.3164,36.3478,36.3085,36.3321,130408.0
2017-02-16 15:55:00,46.18,46.19,46.05,46.12,1051520.0,36.3321,36.34,36.2298,36.2849,1051520.0
2017-02-17 09:30:00,45.55,45.68,45.47,45.51,773517.0,35.8365,35.9387,35.7735,35.805,773517.0
2017-02-17 09:35:00,45.52,45.58,45.4,45.41,174716.0,35.8129,35.8601,35.7184,35.7263,174716.0
2017-02-17 09:40:00,45.41,45.5,45.41,45.49,163128.0,35.7263,35.7971,35.7263,35.7892,163128.0
2017-02-17 09:45:00,45.49,45.59,45.46,45.57,216575.0,35.7892,35.8679,35.7656,35.8522,216575.0
2017-02-17 09:50:00,45.56,45.58,45.47,45.49,205978.0,35.8443,35.8601,35.7735,35.7892,205978.0
2017-02-17 09:55:00,45.48,45.48,45.44,45.47,92400.0,35.7814,35.7814,35.7499,35.7735,92400.0
2017-02-17 10:00:00,45.47,45.5,45.42,45.48,118692.0,35.7735,35.7971,35.7342,35.7814,118692.0
2017-02-17 10:05:00,45.5,45.53,45.43,45.43,92573.0,35.7971,35.8207,35.742,35.742,92573.0
2017-02-17 10:10:00,45.44,45.5,45.42,45.48,105458.0,35.7499,35.7971,35.7342,35.7814,105458.0
2017-02-17 10:15:00,45.48,45.56,45.46,45.51,137503.0,35.7814,35.8443,35.7656,35.805,137503.0
2017-02-17 10:20:00,45.5,45.58,45.49,45.55,103853.0,35.7971,35.8601,35.7892,35.8365,103853.0
2017-02-17 10:25:00,45.55,45.56,45.5,45.53,130101.0,35.8365,35.8443,35.7971,35.8207,130101.0
2017-02-17 10:30:00,45.53,45.54,45.45,45.49,151603.0,35.8207,35.8286,35.7578,35.7892,151603.0
2017-02-17 10:35:00,45.48,45.51,45.44,45.51,129485.0,35.7814,35.805,35.7499,35.805,129485.0
2017-02-17 10:40:00,45.49,45.55,45.48,45.54,89047.0,35.7892,35.8365,35.7814,35.8286,89047.0
2017-02-17 10:45:00,45.53,45.59,45.53,45.56,107856.0,35.8207,35.8679,35.8207,35.8443,107856.0
2017-02-17 10:50:00,45.55,45.59,45.51,45.57,141193.0,35.8365,35.8679,35.805,35.8522,141193.0
2017-02-17 10:55:00,45.58,45.7,45.58,45.66,154783.0,35.8601,35.9545,35.8601,35.923,154783.0
2017-02-17 11:00:00,45.66,45.76,45.66,45.75,91999.0,35.923,36.0017,35.923,35.9938,91999.0
2017-02-17 11:05:00,45.76,45.79,45.73,45.79,104588.0,36.0017,36.0253,35.9781,36.0253,104588.0
2017-02-17 11:10:00,45.79,45.88,45.79,45.84,83481.0,36.0253,36.0961,36.0253,36.0646,83481.0
2017-02-17 11:15:00,45.83,45.83,45.69,45.7,72477.0,36.0567,36.0567,35.9466,35.9545,72477.0
2017-02-17 11:20:00,45.69,45.76,45.63,45.75,223767.0,35.9466,36.0017,35.8994,35.9938,223767.0
2017-02-17 11:25:00,45.74,45.77,45.71,45.76,87658.0,35.9859,36.0095,35.9623,36.0017,87658.0
2017-02-17 11:30:00,45.75,45.8,45.75,45.79,45051.0,35.9938,36.0331,35.9938,36.0253,45051.0
2017-02-17 11:35:00,45.8,45.82,45.78,45.8,61500.0,36.0331,36.0489,36.0174,36.0331,61500.0
2017-02-17 11:40:00,45.81,45.86,45.8,45.86,111460.0,36.041,36.0803,36.0331,36.0803,111460.0
2017-02-17 11:45:00,45.86,45.89,45.81,45.84,74093.0,36.0803,36.1039,36.041,36.0646,74093.0
2017-02-17 11:50:00,45.83,45.97,45.82,45.97,114356.0,36.0567,36.1669,36.0489,36.1669,114356.0
2017-02-17 11:55:00,45.96,46.04,45.96,46.04,177767.0,36.159,36.222,36.159,36.222,177767.0
2017-02-17 12:00:00,46.04,46.08,46.02,46.08,50724.0,36.222,36.2534,36.2062,36.2534,50724.0
2017-02-17 12:05:00,46.08,46.1,46.06,46.07,47114.0,36.2534,36.2692,36.2377,36.2456,47114.0
2017-02-17 12:10:00,46.07,46.13,46.04,46.12,53229.0,36.2456,36.2928,36.222,36.2849,53229.0
2017-02-17 12:15:00,46.11,46.12,46.06,46.06,39873.0,36.277,36.2849,36.2377,36.2377,39873.0
2017-02-17 12:20:00,46.07,46.1,46.06,46.1,17509.0,36.2456,36.2692,36.2377,36.2692,17509.0
2017-02-17 12:25:00,46.1,46.13,46.07,46.07,27343.0,36.2692,36.2928,36.2456,36.2456,27343.0
2017-02-17 12:30:00,46.07,46.07,46.02,46.03,24928.0,36.2456,36.2456,36.2062,36.2141,24928.0
2017-02-17 12:35:00,46.04,46.06,46.0,46.03,46420.0,36.222,36.2377,36.1905,36.2141,46420.0
2017-02-17 12:40:00,46.02,46.03,45.99,46.0,26562.0,36.2062,36.2141,36.1826,36.1905,26562.0
2017-02-17 12:45:00,46.01,46.01,45.98,46.0,41483.0,36.1984,36.1984,36.1748,36.1905,41483.0
2017-02-17 12:50:00,45.99,46.0,45.97,45.98,13297.0,36.1826,36.1905,36.1669,36.1748,13297.0
2017-02-17 12:55:00,45.98,46.0,45.96,46.0,24618.0,36.1748,36.1905,36.159,36.1905,24618.0
2017-02-17 13:00:00,46.01,46.05,46.0,46.05,82626.0,36.1984,36.2298,36.1905,36.2298,82626.0
2017-02-17 13:05:00,46.05,46.09,46.03,46.05,50672.0,36.2298,36.2613,36.2141,36.2298,50672.0
2017-02-17 13:10:00,46.05,46.05,46.0,46.0,16686.0,36.2298,36.2298,36.1905,36.1905,16686.0
2017-02-17 13:15:00,45.99,45.99,45.96,45.98,17252.0,36.1826,36.1826,36.159,36.1748,17252.0
2017-02-17 13:20:00,45.98,46.03,45.98,46.02,16861.0,36.1748,36.2141,36.1748,36.2062,16861.0
2017-02-17 13:25:00,46.01,46.07,46.0,46.07,42984.0,36.1984,36.2456,36.1905,36.2456,42984.0
2017-02-17 13:30:00,46.07,46.1,46.05,46.07,45729.0,36.2456,36.2692,36.2298,36.2456,45729.0
2017-02-17 13:35:00,46.08,46.09,46.05,46.07,24372.0,36.2534,36.2613,36.2298,36.2456,24372.0
2017-02-17 13:40:00,46.07,46.1,46.06,46.08,36273.0,36.2456,36.2692,36.2377,36.2534,36273.0
2017-02-17 13:45:00,46.09,46.09,46.06,46.08,25577.0,36.2613,36.2613,36.2377,36.2534,25577.0
2017-02-17 13:50:00,46.08,46.08,46.05,46.07,64804.0,36.2534,36.2534,36.2298,36.2456,64804.0
2017-02-17 13:55:00,46.07,46.07,46.04,46.06,46598.0,36.2456,36.2456,36.222,36.2377,46598.0
2017-02-17 14:00:00,46.06,46.1,46.05,46.08,40939.0,36.2377,36.2692,36.2298,36.2534,40939.0
2017-02-17 14:05:00,46.08,46.11,46.07,46.08,29266.0,36.2534,36.277,36.2456,36.2534,29266.0
2017-02-17 14:10:00,46.08,46.11,46.08,46.1,20294.0,36.2534,36.277,36.2534,36.2692,20294.0
2017-02-17 14:15:00,46.09,46.14,46.08,46.11,40185.0,36.2613,36.3006,36.2534,36.277,40185.0
2017-02-17 14:20:00,46.11,46.14,46.08,46.09,37184.0,36.277,36.3006,36.2534,36.2613,37184.0
2017-02-17 14:25:00,46.09,46.12,46.07,46.07,28038.0,36.2613,36.2849,36.2456,36.2456,28038.0
2017-02-17 14:30:00,46.07,46.14,46.07,46.13,30585.0,36.2456,36.3006,36.2456,36.2928,30585.0
2017-02-17 14:35:00,46.13,46.14,46.11,46.14,41823.0,36.2928,36.3006,36.277,36.3006,41823.0
2017-02-17 14:40:00,46.14,46.17,46.12,46.14,37666.0,36.3006,36.3242,36.2849,36.3006,37666.0
2017-02-17 14:45:00,46.13,46.16,46.12,46.15,54649.0,36.2928,36.3164,36.2849,36.3085,54649.0
2017-02-17 14:50:00,46.15,46.17,46.13,46.13,34863.0,36.3085,36.3242,36.2928,36.2928,34863.0
2017-02-17 14:55:00,46.13,46.15,46.11,46.12,26463.0,36.2928,36.3085,36.277,36.2849,26463.0
2017-02-17 15:00:00,46.11,46.13,46.1,46.11,62382.0,36.277,36.2928,36.2692,36.277,62382.0
2017-02-17 15:05:00,46.12,46.14,46.11,46.12,38142.0,36.2849,36.3006,36.277,36.2849,38142.0
2017-02-17 15:10:00,46.12,46.15,46.12,46.13,39842.0,36.2849,36.3085,36.2849,36.2928,39842.0
2017-02-17 15:15:00,46.14,46.15,46.11,46.12,53852.0,36.3006,36.3085,36.277,36.2849,53852.0
2017-02-17 15:20:00,46.12,46.14,46.1,46.11,57636.0,36.2849,36.3006,36.2692,36.277,57636.0
2017-02-17 15:25:00,46.11,46.14,46.1,46.12,59626.0,36.277,36.3006,36.2692,36.2849,59626.0
2017-02-17 15:30:00,46.12,46.16,46.12,46.12,61462.0,36.2849,36.3164,36.2849,36.2849,61462.0
2017-02-17 15:35:00,46.11,46.12,46.07,46.08,112190.0,36.277,36.2849,36.2456,36.2534,112190.0
2017-02-17 15:40:00,46.08,46.1,46.07,46.09,74035.0,36.2534,36.2692,36.2456,36.2613,74035.0
2017-02-17 15:45:00,46.09,46.14,46.06,46.07,141594.0,36.2613,36.3006,36.2377,36.2456,141594.0
2017-02-17 15:50:00,46.07,46.13,46.06,46.13,181684.0,36.2456,36.2928,36.2377,36.2928,181684.0
2017-02-17 15:55:00,46.13,46.17,46.12,46.15,573240.0,36.2928,36.3242,36.2849,36.3085,573240.0
2017-02-21 09:30:00,46.27,46.7,46.27,46.68,322662.0,36.4029,36.7412,36.4029,36.7255,322662.0
2017-02-21 09:35:00,46.67,46.68,46.49,46.54,132144.0,36.7176,36.7255,36.576,36.6153,132144.0
2017-02-21 09:40:00,46.54,46.6,46.5,46.52,115440.0,36.6153,36.6625,36.5839,36.5996,115440.0
2017-02-21 09:45:00,46.52,46.55,46.44,46.5,74271.0,36.5996,36.6232,36.5367,36.5839,74271.0
2017-02-21 09:50:00,46.5,46.55,46.47,46.49,61694.0,36.5839,36.6232,36.5603,36.576,61694.0
2017-02-21 09:55:00,46.48,46.54,46.42,46.43,87975.0,36.5681,36.6153,36.5209,36.5288,87975.0
2017-02-21 10:00:00,46.43,46.47,46.37,46.43,68581.0,36.5288,36.5603,36.4816,36.5288,68581.0
2017-02-21 10:05:00,46.43,46.45,46.36,46.45,106500.0,36.5288,36.5445,36.4737,36.5445,106500.0
2017-02-21 10:10:00,46.45,46.56,46.43,46.55,86491.0,36.5445,36.6311,36.5288,36.6232,86491.0
2017-02-21 10:15:00,46.55,46.58,46.47,46.49,105977.0,36.6232,36.6468,36.5603,36.576,105977.0
2017-02-21 10:20:00,46.49,46.54,46.48,46.52,93726.0,36.576,36.6153,36.5681,36.5996,93726.0
2017-02-21 10:25:00,46.52,46.57,46.49,46.56,61308.0,36.5996,36.6389,36.576,36.6311,61308.0
2017-02-21 10:30:00,46.55,46.56,46.47,46.52,62371.0,36.6232,36.6311,36.5603,36.5996,62371.0
2017-02-21 10:35:00,46.52,46.56,46.52,46.54,97825.0,36.5996,36.6311,36.5996,36.6153,97825.0
2017-02-21 10:40:00,46.54,46.66,46.52,46.63,103061.0,36.6153,36.7097,36.5996,36.6861,103061.0
2017-02-21 10:45:00,46.62,46.62,46.53,46.55,78898.0,36.6783,36.6783,36.6075,36.6232,78898.0
2017-02-21 10:50:00,46.56,46.57,46.52,46.53,74416.0,36.6311,36.6389,36.5996,36.6075,74416.0
2017-02-21 10:55:00,46.53,46.55,46.49,46.51,51169.0,36.6075,36.6232,36.576,36.5917,51169.0
2017-02-21 11:00:00,46.51,46.54,46.48,46.51,52392.0,36.5917,36.6153,36.5681,36.5917,52392.0
2017-02-21 11:05:00,46.5,46.55,46.5,46.53,91539.0,36.5839,36.6232,36.5839,36.6075,91539.0
2017-02-21 11:10:00,46.53,46.56,46.49,46.55,105924.0,36.6075,36.6311,36.576,36.6232,105924.0
2017-02-21 11:15:00,46.55,46.62,46.54,46.61,72562.0,36.6232,36.6783,36.6153,36.6704,72562.0
2017-02-21 11:20:00,46.6,46.6,46.51,46.54,67084.0,36.6625,36.6625,36.5917,36.6153,67084.0
2017-02-21 11:25:00,46.53,46.54,46.49,46.51,88829.0,36.6075,36.6153,36.576,36.5917,88829.0
2017-02-21 11:30:00,46.52,46.55,46.49,46.52,68029.0,36.5996,36.6232,36.576,36.5996,68029.0
2017-02-21 11:35:00,46.52,46.53,46.48,46.51,82030.0,36.5996,36.6075,36.5681,36.5917,82030.0
2017-02-21 11:40:00,46.52,46.54,46.49,46.5,76392.0,36.5996,36.6153,36.576,36.5839,76392.0
2017-02-21 11:45:00,46.51,46.53,46.49,46.5,114623.0,36.5917,36.6075,36.576,36.5839,114623.0
2017-02-21 11:50:00,46.51,46.6,46.49,46.58,83162.0,36.5917,36.6625,36.576,36.6468,83162.0
2017-02-21 11:55:00,46.58,46.63,46.55,46.62,51261.0,36.6468,36.6861,36.6232,36.6783,51261.0
2017-02-21 12:00:00,46.62,46.64,46.56,46.59,104830.0,36.6783,36.694,36.6311,36.6547,104830.0
2017-02-21 12:05:00,46.59,46.61,46.56,46.6,100808.0,36.6547,36.6704,36.6311,36.6625,100808.0
2017-02-21 12:10:00,46.6,46.6,46.52,46.54,107924.0,36.6625,36.6625,36.5996,36.6153,107924.0
2017-02-21 12:15:00,46.54,46.57,46.51,46.53,53821.0,36.6153,36.6389,36.5917,36.6075,53821.0
2017-02-21 12:20:00,46.53,46.55,46.49,46.51,97552.0,36.6075,36.6232,36.576,36.5917,97552.0
2017-02-21 12:25:00,46.51,46.56,46.49,46.51,108852.0,36.5917,36.6311,36.576,36.5917,108852.0
2017-02-21 12:30:00,46.51,46.58,46.5,46.54,92409.0,36.5917,36.6468,36.5839,36.6153,92409.0
2017-02-21 12:35:00,46.54,46.56,46.51,46.51,51806.0,36.6153,36.6311,36.5917,36.5917,51806.0
2017-02-21 12:40:00,46.51,46.52,46.49,46.51,85297.0,36.5917,36.5996,36.576,36.5917,85297.0
2017-02-21 12:45:00,46.51,46.54,46.49,46.5,44389.0,36.5917,36.6153,36.576,36.5839,44389.0
2017-02-21 12:50:00,46.5,46.5,46.48,46.5,74574.0,36.5839,36.5839,36.5681,36.5839,74574.0
2017-02-21 12:55:00,46.5,46.52,46.49,46.52,68100.0,36.5839,36.5996,36.576,36.5996,68100.0
2017-02-21 13:00:00,46.52,46.53,46.49,46.51,203175.0,36.5996,36.6075,36.576,36.5917,203175.0
2017-02-21 13:05:00,46.51,46.52,46.48,46.51,151832.0,36.5917,36.5996,36.5681,36.5917,151832.0
2017-02-21 13:10:00,46.51,46.53,46.49,46.51,25910.0,36.5917,36.6075,36.576,36.5917,25910.0
2017-02-21 13:15:00,46.51,46.53,46.49,46.5,33611.0,36.5917,36.6075,36.576,36.5839,33611.0
2017-02-21 13:20:00,46.5,46.52,46.49,46.5,63873.0,36.5839,36.5996,36.576,36.5839,63873.0
2017-02-21 13:25:00,46.51,46.54,46.49,46.51,68381.0,36.5917,36.6153,36.576,36.5917,68381.0
2017-02-21 13:30:00,46.51,46.53,46.49,46.5,74874.0,36.5917,36.6075,36.576,36.5839,74874.0
2017-02-21 13:35:00,46.5,46.54,46.49,46.5,43701.0,36.5839,36.6153,36.576,36.5839,43701.0
2017-02-21 13:40:00,46.49,46.55,46.49,46.54,47336.0,36.576,36.6232,36.576,36.6153,47336.0
2017-02-21 13:45:00,46.53,46.54,46.51,46.53,25345.0,36.6075,36.6153,36.5917,36.6075,25345.0
2017-02-21 13:50:00,46.53,46.53,46.51,46.52,29005.0,36.6075,36.6075,36.5917,36.5996,29005.0
2017-02-21 13:55:00,46.53,46.54,46.49,46.52,46783.0,36.6075,36.6153,36.576,36.5996,46783.0
2017-02-21 14:00:00,46.52,46.55,46.5,46.55,35848.0,36.5996,36.6232,36.5839,36.6232,35848.0
2017-02-21 14:05:00,46.55,46.55,46.52,46.55,30819.0,36.6232,36.6232,36.5996,36.6232,30819.0
2017-02-21 14:10:00,46.54,46.56,46.53,46.54,47163.0,36.6153,36.6311,36.6075,36.6153,47163.0
2017-02-21 14:15:00,46.54,46.55,46.51,46.53,42194.0,36.6153,36.6232,36.5917,36.6075,42194.0
2017-02-21 14:20:00,46.53,46.58,46.52,46.58,48583.0,36.6075,36.6468,36.5996,36.6468,48583.0
2017-02-21 14:25:00,46.57,46.6,46.57,46.6,15936.0,36.6389,36.6625,36.6389,36.6625,15936.0
2017-02-21 14:30:00,46.59,46.6,46.57,46.6,35235.0,36.6547,36.6625,36.6389,36.6625,35235.0
2017-02-21 14:35:00,46.59,46.62,46.57,46.61,59725.0,36.6547,36.6783,36.6389,36.6704,59725.0
2017-02-21 14:40:00,46.6,46.62,46.6,46.62,28188.0,36.6625,36.6783,36.6625,36.6783,28188.0
2017-02-21 14:45:00,46.62,46.67,46.62,46.66,90892.0,36.6783,36.7176,36.6783,36.7097,90892.0
2017-02-21 14:50:00,46.66,46.68,46.65,46.65,62809.0,36.7097,36.7255,36.7019,36.7019,62809.0
2017-02-21 14:55:00,46.65,46.66,46.61,46.62,46154.0,36.7019,36.7097,36.6704,36.6783,46154.0
2017-02-21 15:00:00,46.63,46.63,46.57,46.58,44060.0,36.6861,36.6861,36.6389,36.6468,44060.0
2017-02-21 15:05:00,46.57,46.6,46.56,46.57,34205.0,36.6389,36.6625,36.6311,36.6389,34205.0
2017-02-21 15:10:00,46.57,46.58,46.53,46.57,64884.0,36.6389,36.6468,36.6075,36.6389,64884.0
2017-02-21 15:15:00,46.57,46.6,46.56,46.59,59693.0,36.6389,36.6625,36.6311,36.6547,59693.0
2017-02-21 15:20:00,46.59,46.63,46.58,46.63,76386.0,36.6547,36.6861,36.6468,36.6861,76386.0
2017-02-21 15:25:00,46.63,46.66,46.62,46.66,101129.0,36.6861,36.7097,36.6783,36.7097,101129.0
2017-02-21 15:30:00,46.65,46.67,46.62,46.64,150903.0,36.7019,36.7176,36.6783,36.694,150903.0
2017-02-21 15:35:00,46.65,46.67,46.62,46.64,95755.0,36.7019,36.7176,36.6783,36.694,95755.0
2017-02-21 15:40:00,46.64,46.66,46.63,46.65,102543.0,36.694,36.7097,36.6861,36.7019,102543.0
2017-02-21 15:45:00,46.64,46.65,46.61,46.62,84104.0,36.694,36.7019,36.6704,36.6783,84104.0
2017-02-21 15:50:00,46.62,46.63,46.58,46.59,118624.0,36.6783,36.6861,36.6468,36.6547,118624.0
2017-02-21 15:55:00,46.59,46.61,46.55,46.55,265516.0,36.6547,36.6704,36.6232,36.6232,265516.0
2017-02-22 09:30:00,46.21,46.42,46.14,46.42,296910.0,36.3557,36.5209,36.3006,36.5209,296910.0
2017-02-22 09:35:00,46.43,46.45,46.29,46.33,147429.0,36.5288,36.5445,36.4186,36.4501,147429.0
2017-02-22 09:40:00,46.32,46.5,46.32,46.4,205214.0,36.4423,36.5839,36.4423,36.5052,205214.0
2017-02-22 09:45:00,46.41,46.5,46.38,46.5,128152.0,36.5131,36.5839,36.4895,36.5839,128152.0
2017-02-22 09:50:00,46.49,46.5,46.42,46.44,91896.0,36.576,36.5839,36.5209,36.5367,91896.0
2017-02-22 09:55:00,46.44,46.48,46.41,46.44,79461.0,36.5367,36.5681,36.5131,36.5367,79461.0
2017-02-22 10:00:00,46.44,46.49,46.42,46.47,65854.0,36.5367,36.576,36.5209,36.5603,65854.0
2017-02-22 10:05:00,46.47,46.53,46.41,46.44,301251.0,36.5603,36.6075,36.5131,36.5367,301251.0
2017-02-22 10:10:00,46.44,46.47,46.39,46.41,67857.0,36.5367,36.5603,36.4973,36.5131,67857.0
2017-02-22 10:15:00,46.41,46.46,46.37,46.38,157736.0,36.5131,36.5524,36.4816,36.4895,157736.0
2017-02-22 10:20:00,46.38,46.42,46.36,46.41,94948.0,36.4895,36.5209,36.4737,36.5131,94948.0
2017-02-22 10:25:00,46.4,46.44,46.39,46.42,96956.0,36.5052,36.5367,36.4973,36.5209,96956.0
2017-02-22 10:30:00,46.42,46.46,46.39,46.43,178441.0,36.5209,36.5524,36.4973,36.5288,178441.0
2017-02-22 10:35:00,46.43,46.56,46.41,46.53,168609.0,36.5288,36.6311,36.5131,36.6075,168609.0
2017-02-22 10:40:00,46.52,46.53,46.47,46.53,81377.0,36.5996,36.6075,36.5603,36.6075,81377.0
2017-02-22 10:45:00,46.52,46.53,46.45,46.48,74087.0,36.5996,36.6075,36.5445,36.5681,74087.0
2017-02-22 10:50:00,46.48,46.52,46.46,46.51,87523.0,36.5681,36.5996,36.5524,36.5917,87523.0
2017-02-22 10:55:00,46.5,46.51,46.47,46.49,97836.0,36.5839,36.5917,36.5603,36.576,97836.0
2017-02-22 11:00:00,46.48,46.51,46.44,46.47,137667.0,36.5681,36.5917,36.5367,36.5603,137667.0
2017-02-22 11:05:00,46.48,46.5,46.46,46.49,90168.0,36.5681,36.5839,36.5524,36.576,90168.0
2017-02-22 11:10:00,46.49,46.5,46.44,46.48,121023.0,36.576,36.5839,36.5367,36.5681,121023.0
2017-02-22 11:15:00,46.47,46.49,46.47,46.48,55669.0,36.5603,36.576,36.5603,36.5681,55669.0
2017-02-22 11:20:00,46.48,46.52,46.47,46.51,104953.0,36.5681,36.5996,36.5603,36.5917,104953.0
2017-02-22 11:25:00,46.51,46.52,46.47,46.49,110231.0,36.5917,36.5996,36.5603,36.576,110231.0
2017-02-22 11:30:00,46.48,46.53,46.48,46.5,63716.0,36.5681,36.6075,36.5681,36.5839,63716.0
2017-02-22 11:35:00,46.49,46.52,46.48,46.5,70895.0,36.576,36.5996,36.5681,36.5839,70895.0
2017-02-22 11:40:00,46.49,46.52,46.49,46.51,64274.0,36.576,36.5996,36.576,36.5917,64274.0
2017-02-22 11:45:00,46.5,46.55,46.5,46.55,43427.0,36.5839,36.6232,36.5839,36.6232,43427.0
2017-02-22 11:50:00,46.55,46.56,46.51,46.53,44144.0,36.6232,36.6311,36.5917,36.6075,44144.0
2017-02-22 11:55:00,46.53,46.58,46.53,46.54,56096.0,36.6075,36.6468,36.6075,36.6153,56096.0
2017-02-22 12:00:00,46.54,46.54,46.51,46.51,36836.0,36.6153,36.6153,36.5917,36.5917,36836.0
2017-02-22 12:05:00,46.5,46.56,46.5,46.56,45590.0,36.5839,36.6311,36.5839,36.6311,45590.0
2017-02-22 12:10:00,46.56,46.6,46.55,46.6,32431.0,36.6311,36.6625,36.6232,36.6625,32431.0
2017-02-22 12:15:00,46.6,46.62,46.57,46.6,71117.0,36.6625,36.6783,36.6389,36.6625,71117.0
2017-02-22 12:20:00,46.6,46.6,46.58,46.59,20598.0,36.6625,36.6625,36.6468,36.6547,20598.0
2017-02-22 12:25:00,46.59,46.6,46.55,46.55,39730.0,36.6547,36.6625,36.6232,36.6232,39730.0
2017-02-22 12:30:00,46.55,46.56,46.52,46.53,27761.0,36.6232,36.6311,36.5996,36.6075,27761.0
2017-02-22 12:35:00,46.54,46.56,46.53,46.55,23806.0,36.6153,36.6311,36.6075,36.6232,23806.0
2017-02-22 12:40:00,46.55,46.61,46.54,46.59,38655.0,36.6232,36.6704,36.6153,36.6547,38655.0
2017-02-22 12:45:00,46.59,46.66,46.59,46.64,76047.0,36.6547,36.7097,36.6547,36.694,76047.0
2017-02-22 12:50:00,46.63,46.67,46.62,46.65,53052.0,36.6861,36.7176,36.6783,36.7019,53052.0
2017-02-22 12:55:00,46.64,46.67,46.63,46.67,61417.0,36.694,36.7176,36.6861,36.7176,61417.0
2017-02-22 13:00:00,46.66,46.67,46.62,46.66,70852.0,36.7097,36.7176,36.6783,36.7097,70852.0
2017-02-22 13:05:00,46.65,46.7,46.64,46.68,74712.0,36.7019,36.7412,36.694,36.7255,74712.0
2017-02-22 13:10:00,46.69,46.74,46.69,46.74,67375.0,36.7333,36.7727,36.7333,36.7727,67375.0
2017-02-22 13:15:00,46.75,46.76,46.73,46.74,66731.0,36.7806,36.7884,36.7648,36.7727,66731.0
2017-02-22 13:20:00,46.74,46.75,46.72,46.75,43960.0,36.7727,36.7806,36.757,36.7806,43960.0
2017-02-22 13:25:00,46.74,46.75,46.71,46.73,50366.0,36.7727,36.7806,36.7491,36.7648,50366.0
2017-02-22 13:30:00,46.73,46.75,46.71,46.74,68436.0,36.7648,36.7806,36.7491,36.7727,68436.0
2017-02-22 13:35:00,46.74,46.76,46.73,46.76,56160.0,36.7727,36.7884,36.7648,36.7884,56160.0
2017-02-22 13:40:00,46.76,46.76,46.72,46.73,40288.0,36.7884,36.7884,36.757,36.7648,40288.0
2017-02-22 13:45:00,46.74,46.75,46.72,46.74,68210.0,36.7727,36.7806,36.757,36.7727,68210.0
2017-02-22 13:50:00,46.73,46.76,46.73,46.76,33107.0,36.7648,36.7884,36.7648,36.7884,33107.0
2017-02-22 13:55:00,46.75,46.77,46.73,46.74,69402.0,36.7806,36.7963,36.7648,36.7727,69402.0
2017-02-22 14:00:00,46.76,46.82,46.58,46.61,162686.0,36.7884,36.8356,36.6468,36.6704,162686.0
2017-02-22 14:05:00,46.62,46.63,46.48,46.5,77967.0,36.6783,36.6861,36.5681,36.5839,77967.0
2017-02-22 14:10:00,46.49,46.58,46.45,46.57,175903.0,36.576,36.6468,36.5445,36.6389,175903.0
2017-02-22 14:15:00,46.57,46.63,46.56,46.6,91769.0,36.6389,36.6861,36.6311,36.6625,91769.0
2017-02-22 14:20:00,46.6,46.6,46.54,46.6,70028.0,36.6625,36.6625,36.6153,36.6625,70028.0
2017-02-22 14:25:00,46.6,46.62,46.57,46.59,62571.0,36.6625,36.6783,36.6389,36.6547,62571.0
2017-02-22 14:30:00,46.59,46.61,46.5,46.51,49261.0,36.6547,36.6704,36.5839,36.5917,49261.0
2017-02-22 14:35:00,46.51,46.53,46.49,46.5,43277.0,36.5917,36.6075,36.576,36.5839,43277.0
2017-02-22 14:40:00,46.5,46.52,46.47,46.51,34438.0,36.5839,36.5996,36.5603,36.5917,34438.0
2017-02-22 14:45:00,46.51,46.51,46.47,46.49,69027.0,36.5917,36.5917,36.5603,36.576,69027.0
2017-02-22 14:50:00,46.5,46.55,46.49,46.52,43103.0,36.5839,36.6232,36.576,36.5996,43103.0
2017-02-22 14:55:00,46.51,46.53,46.5,46.52,21919.0,36.5917,36.6075,36.5839,36.5996,21919.0
2017-02-22 15:00:00,46.52,46.54,46.5,46.52,25245.0,36.5996,36.6153,36.5839,36.5996,25245.0
2017-02-22 15:05:00,46.52,46.54,46.51,46.52,37809.0,36.5996,36.6153,36.5917,36.5996,37809.0
2017-02-22 15:10:00,46.52,46.58,46.51,46.55,63931.0,36.5996,36.6468,36.5917,36.6232,63931.0
2017-02-22 15:15:00,46.55,46.57,46.52,46.53,75679.0,36.6232,36.6389,36.5996,36.6075,75679.0
2017-02-22 15:20:00,46.53,46.58,46.51,46.53,58606.0,36.6075,36.6468,36.5917,36.6075,58606.0
2017-02-22 15:25:00,46.52,46.55,46.51,46.53,60751.0,36.5996,36.6232,36.5917,36.6075,60751.0
2017-02-22 15:30:00,46.54,46.59,46.53,46.59,119616.0,36.6153,36.6547,36.6075,36.6547,119616.0
2017-02-22 15:35:00,46.59,46.6,46.56,46.57,79451.0,36.6547,36.6625,36.6311,36.6389,79451.0
2017-02-22 15:40:00,46.56,46.58,46.53,46.55,68920.0,36.6311,36.6468,36.6075,36.6232,68920.0
2017-02-22 15:45:00,46.56,46.56,46.52,46.53,101179.0,36.6311,36.6311,36.5996,36.6075,101179.0
2017-02-22 15:50:00,46.52,46.57,46.52,46.56,111175.0,36.5996,36.6389,36.5996,36.6311,111175.0
2017-02-22 15:55:00,46.57,46.58,46.5,46.52,307152.0,36.6389,36.6468,36.5839,36.5996,307152.0
2017-02-23 09:30:00,46.58,46.59,46.36,46.46,170114.0,36.6468,36.6547,36.4737,36.5524,170114.0
2017-02-23 09:35:00,46.46,46.55,46.38,46.46,110007.0,36.5524,36.6232,36.4895,36.5524,110007.0
2017-02-23 09:40:00,46.46,46.51,46.41,46.46,204628.0,36.5524,36.5917,36.5131,36.5524,204628.0
2017-02-23 09:45:00,46.45,46.46,46.36,46.41,250980.0,36.5445,36.5524,36.4737,36.5131,250980.0
2017-02-23 09:50:00,46.41,46.46,46.39,46.46,111263.0,36.5131,36.5524,36.4973,36.5524,111263.0
2017-02-23 09:55:00,46.46,46.51,46.4,46.5,109003.0,36.5524,36.5917,36.5052,36.5839,109003.0
2017-02-23 10:00:00,46.5,46.52,46.46,46.5,72704.0,36.5839,36.5996,36.5524,36.5839,72704.0
2017-02-23 10:05:00,46.5,46.52,46.34,46.37,192778.0,36.5839,36.5996,36.458,36.4816,192778.0
2017-02-23 10:10:00,46.36,46.37,46.29,46.34,283660.0,36.4737,36.4816,36.4186,36.458,283660.0
2017-02-23 10:15:00,46.34,46.45,46.33,46.44,239428.0,36.458,36.5445,36.4501,36.5367,239428.0
2017-02-23 10:20:00,46.44,46.46,46.41,46.42,124600.0,36.5367,36.5524,36.5131,36.5209,124600.0
2017-02-23 10:25:00,46.41,46.47,46.41,46.43,136161.0,36.5131,36.5603,36.5131,36.5288,136161.0
2017-02-23 10:30:00,46.43,46.52,46.4,46.5,115660.0,36.5288,36.5996,36.5052,36.5839,115660.0
2017-02-23 10:35:00,46.49,46.53,46.43,46.45,142084.0,36.576,36.6075,36.5288,36.5445,142084.0
2017-02-23 10:40:00,46.45,46.46,46.4,46.43,163185.0,36.5445,36.5524,36.5052,36.5288,163185.0
2017-02-23 10:45:00,46.43,46.47,46.4,46.44,113939.0,36.5288,36.5603,36.5052,36.5367,113939.0
2017-02-23 10:50:00,46.44,46.44,46.36,46.37,249130.0,36.5367,36.5367,36.4737,36.4816,249130.0
2017-02-23 10:55:00,46.37,46.4,46.32,46.4,289896.0,36.4816,36.5052,36.4423,36.5052,289896.0
2017-02-23 11:00:00,46.4,46.46,46.38,46.41,234952.0,36.5052,36.5524,36.4895,36.5131,234952.0
2017-02-23 11:05:00,46.41,46.44,46.38,46.39,327064.0,36.5131,36.5367,36.4895,36.4973,327064.0
2017-02-23 11:10:00,46.38,46.41,46.34,46.41,504852.0,36.4895,36.5131,36.458,36.5131,504852.0
2017-02-23 11:15:00,46.41,46.46,46.31,46.34,189320.0,36.5131,36.5524,36.4344,36.458,189320.0
2017-02-23 11:20:00,46.33,46.34,46.23,46.24,123347.0,36.4501,36.458,36.3714,36.3793,123347.0
2017-02-23 11:25:00,46.24,46.31,46.19,46.3,152552.0,36.3793,36.4344,36.34,36.4265,152552.0
2017-02-23 11:30:00,46.3,46.42,46.3,46.38,97155.0,36.4265,36.5209,36.4265,36.4895,97155.0
2017-02-23 11:35:00,46.38,46.4,46.36,46.37,98136.0,36.4895,36.5052,36.4737,36.4816,98136.0
2017-02-23 11:40:00,46.37,46.39,46.35,46.38,166125.0,36.4816,36.4973,36.4659,36.4895,166125.0
2017-02-23 11:45:00,46.37,46.4,46.36,46.39,138366.0,36.4816,36.5052,36.4737,36.4973,138366.0
2017-02-23 11:50:00,46.39,46.43,46.35,46.36,92612.0,36.4973,36.5288,36.4659,36.4737,92612.0
2017-02-23 11:55:00,46.35,46.39,46.34,46.36,168283.0,36.4659,36.4973,36.458,36.4737,168283.0
2017-02-23 12:00:00,46.35,46.42,46.35,46.41,118117.0,36.4659,36.5209,36.4659,36.5131,118117.0
2017-02-23 12:05:00,46.41,46.43,46.38,46.4,145614.0,36.5131,36.5288,36.4895,36.5052,145614.0
2017-02-23 12:10:00,46.39,46.43,46.39,46.42,126824.0,36.4973,36.5288,36.4973,36.5209,126824.0
2017-02-23 12:15:00,46.42,46.48,46.41,46.44,282323.0,36.5209,36.5681,36.5131,36.5367,282323.0
2017-02-23 12:20:00,46.43,46.45,46.41,46.41,124931.0,36.5288,36.5445,36.5131,36.5131,124931.0
2017-02-23 12:25:00,46.41,46.46,46.4,46.41,127960.0,36.5131,36.5524,36.5052,36.5131,127960.0
2017-02-23 12:30:00,46.41,46.45,46.4,46.43,136529.0,36.5131,36.5445,36.5052,36.5288,136529.0
2017-02-23 12:35:00,46.43,46.46,46.42,46.45,64614.0,36.5288,36.5524,36.5209,36.5445,64614.0
2017-02-23 12:40:00,46.45,46.46,46.4,46.41,111244.0,36.5445,36.5524,36.5052,36.5131,111244.0
2017-02-23 12:45:00,46.41,46.44,46.4,46.43,35082.0,36.5131,36.5367,36.5052,36.5288,35082.0
2017-02-23 12:50:00,46.43,46.43,46.4,46.41,44137.0,36.5288,36.5288,36.5052,36.5131,44137.0
2017-02-23 12:55:00,46.41,46.45,46.4,46.43,156622.0,36.5131,36.5445,36.5052,36.5288,156622.0
2017-02-23 13:00:00,46.42,46.44,46.41,46.41,60352.0,36.5209,36.5367,36.5131,36.5131,60352.0
2017-02-23 13:05:00,46.41,46.43,46.41,46.42,82496.0,36.5131,36.5288,36.5131,36.5209,82496.0
2017-02-23 13:10:00,46.41,46.44,46.4,46.41,109747.0,36.5131,36.5367,36.5052,36.5131,109747.0
2017-02-23 13:15:00,46.41,46.43,46.39,46.41,122507.0,36.5131,36.5288,36.4973,36.5131,122507.0
2017-02-23 13:20:00,46.41,46.43,46.41,46.42,57322.0,36.5131,36.5288,36.5131,36.5209,57322.0
2017-02-23 13:25:00,46.42,46.44,46.4,46.41,109609.0,36.5209,36.5367,36.5052,36.5131,109609.0
2017-02-23 13:30:00,46.41,46.48,46.41,46.48,125503.0,36.5131,36.5681,36.5131,36.5681,125503.0
2017-02-23 13:35:00,46.47,46.5,46.46,46.47,76836.0,36.5603,36.5839,36.5524,36.5603,76836.0
2017-02-23 13:40:00,46.47,46.5,46.46,46.49,125861.0,36.5603,36.5839,36.5524,36.576,125861.0
2017-02-23 13:45:00,46.5,46.51,46.47,46.51,31753.0,36.5839,36.5917,36.5603,36.5917,31753.0
2017-02-23 13:50:00,46.5,46.52,46.48,46.52,53422.0,36.5839,36.5996,36.5681,36.5996,53422.0
2017-02-23 13:55:00,46.52,46.53,46.49,46.5,91811.0,36.5996,36.6075,36.576,36.5839,91811.0
2017-02-23 14:00:00,46.5,46.51,46.46,46.47,98474.0,36.5839,36.5917,36.5524,36.5603,98474.0
2017-02-23 14:05:00,46.47,46.49,46.46,46.48,87292.0,36.5603,36.576,36.5524,36.5681,87292.0
2017-02-23 14:10:00,46.48,46.5,46.45,46.5,86165.0,36.5681,36.5839,36.5445,36.5839,86165.0
2017-02-23 14:15:00,46.5,46.5,46.45,46.46,49968.0,36.5839,36.5839,36.5445,36.5524,49968.0
2017-02-23 14:20:00,46.46,46.49,46.44,46.47,59872.0,36.5524,36.576,36.5367,36.5603,59872.0
2017-02-23 14:25:00,46.46,46.47,46.42,46.43,62856.0,36.5524,36.5603,36.5209,36.5288,62856.0
2017-02-23 14:30:00,46.44,46.45,46.43,46.44,23762.0,36.5367,36.5445,36.5288,36.5367,23762.0
2017-02-23 14:35:00,46.44,46.45,46.41,46.43,118053.0,36.5367,36.5445,36.5131,36.5288,118053.0
2017-02-23 14:40:00,46.44,46.44,46.41,46.44,72421.0,36.5367,36.5367,36.5131,36.5367,72421.0
2017-02-23 14:45:00,46.44,46.44,46.42,46.43,57326.0,36.5367,36.5367,36.5209,36.5288,57326.0
2017-02-23 14:50:00,46.43,46.44,46.41,46.42,80788.0,36.5288,36.5367,36.5131,36.5209,80788.0
2017-02-23 14:55:00,46.42,46.46,46.41,46.43,118716.0,36.5209,36.5524,36.5131,36.5288,118716.0
2017-02-23 15:00:00,46.43,46.47,46.42,46.46,100497.0,36.5288,36.5603,36.5209,36.5524,100497.0
2017-02-23 15:05:00,46.45,46.45,46.42,46.43,42941.0,36.5445,36.5445,36.5209,36.5288,42941.0
2017-02-23 15:10:00,46.42,46.44,46.41,46.42,71123.0,36.5209,36.5367,36.5131,36.5209,71123.0
2017-02-23 15:15:00,46.42,46.44,46.41,46.42,65249.0,36.5209,36.5367,36.5131,36.5209,65249.0
2017-02-23 15:20:00,46.43,46.47,46.42,46.46,105730.0,36.5288,36.5603,36.5209,36.5524,105730.0
2017-02-23 15:25:00,46.46,46.46,46.43,46.44,96254.0,36.5524,36.5524,36.5288,36.5367,96254.0
2017-02-23 15:30:00,46.44,46.48,46.43,46.44,99501.0,36.5367,36.5681,36.5288,36.5367,99501.0
2017-02-23 15:35:00,46.44,46.46,46.43,46.45,132097.0,36.5367,36.5524,36.5288,36.5445,132097.0
2017-02-23 15:40:00,46.45,46.46,46.43,46.45,143174.0,36.5445,36.5524,36.5288,36.5445,143174.0
2017-02-23 15:45:00,46.45,46.46,46.43,46.45,185417.0,36.5445,36.5524,36.5288,36.5445,185417.0
2017-02-23 15:50:00,46.45,46.5,46.44,46.5,495999.0,36.5445,36.5839,36.5367,36.5839,495999.0
2017-02-23 15:55:00,46.5,46.58,46.5,46.58,495551.0,36.5839,36.6468,36.5839,36.6468,495551.0
2017-02-24 09:30:00,45.89,45.95,45.6,45.61,508774.0,36.1039,36.1512,35.8758,35.8837,508774.0
2017-02-24 09:35:00,45.63,45.8,45.6,45.8,236924.0,35.8994,36.0331,35.8758,36.0331,236924.0
2017-02-24 09:40:00,45.8,45.8,45.74,45.76,521130.0,36.0331,36.0331,35.9859,36.0017,521130.0
2017-02-24 09:45:00,45.76,45.77,45.52,45.54,289755.0,36.0017,36.0095,35.8129,35.8286,289755.0
2017-02-24 09:50:00,45.53,45.59,45.47,45.53,224417.0,35.8207,35.8679,35.7735,35.8207,224417.0
2017-02-24 09:55:00,45.54,45.65,45.48,45.62,356618.0,35.8286,35.9151,35.7814,35.8915,356618.0
2017-02-24 10:00:00,45.62,45.79,45.6,45.73,284946.0,35.8915,36.0253,35.8758,35.9781,284946.0
2017-02-24 10:05:00,45.73,45.76,45.64,45.75,187442.0,35.9781,36.0017,35.9073,35.9938,187442.0
2017-02-24 10:10:00,45.75,45.76,45.61,45.61,143318.0,35.9938,36.0017,35.8837,35.8837,143318.0
2017-02-24 10:15:00,45.62,45.66,45.55,45.6,128384.0,35.8915,35.923,35.8365,35.8758,128384.0
2017-02-24 10:20:00,45.61,45.71,45.6,45.67,159928.0,35.8837,35.9623,35.8758,35.9309,159928.0
2017-02-24 10:25:00,45.66,45.7,45.62,45.63,160907.0,35.923,35.9545,35.8915,35.8994,160907.0
2017-02-24 10:30:00,45.63,45.65,45.59,45.61,92603.0,35.8994,35.9151,35.8679,35.8837,92603.0
2017-02-24 10:35:00,45.61,45.64,45.58,45.63,105177.0,35.8837,35.9073,35.8601,35.8994,105177.0
2017-02-24 10:40:00,45.64,45.68,45.6,45.62,165264.0,35.9073,35.9387,35.8758,35.8915,165264.0
2017-02-24 10:45:00,45.62,45.62,45.43,45.48,341666.0,35.8915,35.8915,35.742,35.7814,341666.0
2017-02-24 10:50:00,45.48,45.56,45.46,45.49,184337.0,35.7814,35.8443,35.7656,35.7892,184337.0
2017-02-24 10:55:00,45.49,45.55,45.46,45.54,121284.0,35.7892,35.8365,35.7656,35.8286,121284.0
2017-02-24 11:00:00,45.53,45.62,45.52,45.62,114616.0,35.8207,35.8915,35.8129,35.8915,114616.0
2017-02-24 11:05:00,45.62,45.65,45.6,45.62,102495.0,35.8915,35.9151,35.8758,35.8915,102495.0
2017-02-24 11:10:00,45.61,45.66,45.56,45.57,149204.0,35.8837,35.923,35.8443,35.8522,149204.0
2017-02-24 11:15:00,45.57,45.59,45.53,45.58,75488.0,35.8522,35.8679,35.8207,35.8601,75488.0
2017-02-24 11:20:00,45.58,45.62,45.56,45.56,96397.0,35.8601,35.8915,35.8443,35.8443,96397.0
2017-02-24 11:25:00,45.55,45.58,45.5,45.57,94431.0,35.8365,35.8601,35.7971,35.8522,94431.0
2017-02-24 11:30:00,45.57,45.62,45.54,45.55,151830.0,35.8522,35.8915,35.8286,35.8365,151830.0
2017-02-24 11:35:00,45.55,45.55,45.49,45.52,121775.0,35.8365,35.8365,35.7892,35.8129,121775.0
2017-02-24 11:40:00,45.51,45.56,45.5,45.54,71549.0,35.805,35.8443,35.7971,35.8286,71549.0
2017-02-24 11:45:00,45.54,45.59,45.52,45.53,84245.0,35.8286,35.8679,35.8129,35.8207,84245.0
2017-02-24 11:50:00,45.53,45.57,45.52,45.53,122151.0,35.8207,35.8522,35.8129,35.8207,122151.0
2017-02-24 11:55:00,45.52,45.55,45.51,45.55,55533.0,35.8129,35.8365,35.805,35.8365,55533.0
2017-02-24 12:00:00,45.55,45.58,45.5,45.52,91519.0,35.8365,35.8601,35.7971,35.8129,91519.0
2017-02-24 12:05:00,45.53,45.58,45.5,45.51,89994.0,35.8207,35.8601,35.7971,35.805,89994.0
2017-02-24 12:10:00,45.51,45.52,45.48,45.5,111179.0,35.805,35.8129,35.7814,35.7971,111179.0
2017-02-24 12:15:00,45.5,45.5,45.45,45.46,92928.0,35.7971,35.7971,35.7578,35.7656,92928.0
2017-02-24 12:20:00,45.46,45.5,45.46,45.5,66030.0,35.7656,35.7971,35.7656,35.7971,66030.0
2017-02-24 12:25:00,45.5,45.55,45.5,45.53,66904.0,35.7971,35.8365,35.7971,35.8207,66904.0
2017-02-24 12:30:00,45.53,45.55,45.48,45.5,86932.0,35.8207,35.8365,35.7814,35.7971,86932.0
2017-02-24 12:35:00,45.51,45.51,45.47,45.48,56309.0,35.805,35.805,35.7735,35.7814,56309.0
2017-02-24 12:40:00,45.49,45.51,45.47,45.51,67237.0,35.7892,35.805,35.7735,35.805,67237.0
2017-02-24 12:45:00,45.51,45.53,45.48,45.53,59591.0,35.805,35.8207,35.7814,35.8207,59591.0
2017-02-24 12:50:00,45.53,45.54,45.48,45.48,59887.0,35.8207,35.8286,35.7814,35.7814,59887.0
2017-02-24 12:55:00,45.49,45.51,45.48,45.48,48032.0,35.7892,35.805,35.7814,35.7814,48032.0
2017-02-24 13:00:00,45.48,45.51,45.47,45.49,49877.0,35.7814,35.805,35.7735,35.7892,49877.0
2017-02-24 13:05:00,45.49,45.49,45.43,45.44,79676.0,35.7892,35.7892,35.742,35.7499,79676.0
2017-02-24 13:10:00,45.43,45.46,45.42,45.43,72713.0,35.742,35.7656,35.7342,35.742,72713.0
2017-02-24 13:15:00,45.42,45.45,45.4,45.4,78530.0,35.7342,35.7578,35.7184,35.7184,78530.0
2017-02-24 13:20:00,45.41,45.41,45.32,45.32,158414.0,35.7263,35.7263,35.6555,35.6555,158414.0
2017-02-24 13:25:00,45.32,45.33,45.24,45.27,143265.0,35.6555,35.6634,35.5926,35.6162,143265.0
2017-02-24 13:30:00,45.27,45.33,45.27,45.3,116802.0,35.6162,35.6634,35.6162,35.6398,116802.0
2017-02-24 13:35:00,45.29,45.31,45.26,45.29,82033.0,35.6319,35.6476,35.6083,35.6319,82033.0
2017-02-24 13:40:00,45.29,45.38,45.27,45.38,55433.0,35.6319,35.7027,35.6162,35.7027,55433.0
2017-02-24 13:45:00,45.38,45.39,45.33,45.36,48959.0,35.7027,35.7106,35.6634,35.687,48959.0
2017-02-24 13:50:00,45.35,45.37,45.32,45.34,55419.0,35.6791,35.6948,35.6555,35.6712,55419.0
2017-02-24 13:55:00,45.33,45.41,45.33,45.41,61757.0,35.6634,35.7263,35.6634,35.7263,61757.0
2017-02-24 14:00:00,45.42,45.44,45.39,45.42,77987.0,35.7342,35.7499,35.7106,35.7342,77987.0
2017-02-24 14:05:00,45.42,45.44,45.38,45.39,72417.0,35.7342,35.7499,35.7027,35.7106,72417.0
2017-02-24 14:10:00,45.38,45.39,45.33,45.33,111283.0,35.7027,35.7106,35.6634,35.6634,111283.0
2017-02-24 14:15:00,45.33,45.4,45.33,45.39,79673.0,35.6634,35.7184,35.6634,35.7106,79673.0
2017-02-24 14:20:00,45.39,45.4,45.37,45.4,71133.0,35.7106,35.7184,35.6948,35.7184,71133.0
2017-02-24 14:25:00,45.4,45.42,45.37,45.4,62624.0,35.7184,35.7342,35.6948,35.7184,62624.0
2017-02-24 14:30:00,45.4,45.41,45.36,45.37,71342.0,35.7184,35.7263,35.687,35.6948,71342.0
2017-02-24 14:35:00,45.38,45.39,45.36,45.37,43638.0,35.7027,35.7106,35.687,35.6948,43638.0
2017-02-24 14:40:00,45.37,45.4,45.36,45.37,43795.0,35.6948,35.7184,35.687,35.6948,43795.0
2017-02-24 14:45:00,45.38,45.39,45.34,45.35,83443.0,35.7027,35.7106,35.6712,35.6791,83443.0
2017-02-24 14:50:00,45.35,45.38,45.34,45.37,68876.0,35.6791,35.7027,35.6712,35.6948,68876.0
2017-02-24 14:55:00,45.36,45.37,45.29,45.29,77089.0,35.687,35.6948,35.6319,35.6319,77089.0
2017-02-24 15:00:00,45.29,45.32,45.27,45.28,70480.0,35.6319,35.6555,35.6162,35.624,70480.0
2017-02-24 15:05:00,45.29,45.32,45.28,45.32,78607.0,35.6319,35.6555,35.624,35.6555,78607.0
2017-02-24 15:10:00,45.31,45.34,45.31,45.34,30154.0,35.6476,35.6712,35.6476,35.6712,30154.0
2017-02-24 15:15:00,45.34,45.35,45.32,45.33,69116.0,35.6712,35.6791,35.6555,35.6634,69116.0
2017-02-24 15:20:00,45.34,45.4,45.32,45.4,130770.0,35.6712,35.7184,35.6555,35.7184,130770.0
2017-02-24 15:25:00,45.4,45.4,45.37,45.38,121344.0,35.7184,35.7184,35.6948,35.7027,121344.0
2017-02-24 15:30:00,45.38,45.41,45.35,45.38,297658.0,35.7027,35.7263,35.6791,35.7027,297658.0
2017-02-24 15:35:00,45.38,45.41,45.35,45.36,152143.0,35.7027,35.7263,35.6791,35.687,152143.0
2017-02-24 15:40:00,45.35,45.39,45.33,45.39,165362.0,35.6791,35.7106,35.6634,35.7106,165362.0
2017-02-24 15:45:00,45.39,45.48,45.39,45.44,212979.0,35.7106,35.7814,35.7106,35.7499,212979.0
2017-02-24 15:50:00,45.44,45.47,45.42,45.43,239726.0,35.7499,35.7735,35.7342,35.742,239726.0
2017-02-24 15:55:00,45.44,45.52,45.42,45.51,668808.0,35.7499,35.8129,35.7342,35.805,668808.0
2017-02-27 09:30:00,45.52,45.88,45.46,45.8,326785.0,35.8129,36.0961,35.7656,36.0331,326785.0
2017-02-27 09:35:00,45.8,45.8,45.61,45.66,125395.0,36.0331,36.0331,35.8837,35.923,125395.0
2017-02-27 09:40:00,45.66,45.68,45.6,45.64,144480.0,35.923,35.9387,35.8758,35.9073,144480.0
2017-02-27 09:45:00,45.64,45.72,45.62,45.62,130414.0,35.9073,35.9702,35.8915,35.8915,130414.0
2017-02-27 09:50:00,45.62,45.71,45.61,45.63,112006.0,35.8915,35.9623,35.8837,35.8994,112006.0
2017-02-27 09:55:00,45.62,45.63,45.52,45.59,152488.0,35.8915,35.8994,35.8129,35.8679,152488.0
2017-02-27 10:00:00,45.6,45.68,45.53,45.61,93973.0,35.8758,35.9387,35.8207,35.8837,93973.0
2017-02-27 10:05:00,45.62,45.72,45.62,45.71,83274.0,35.8915,35.9702,35.8915,35.9623,83274.0
2017-02-27 10:10:00,45.71,45.71,45.6,45.64,155792.0,35.9623,35.9623,35.8758,35.9073,155792.0
2017-02-27 10:15:00,45.64,45.66,45.54,45.56,85795.0,35.9073,35.923,35.8286,35.8443,85795.0
2017-02-27 10:20:00,45.56,45.68,45.55,45.67,87251.0,35.8443,35.9387,35.8365,35.9309,87251.0
2017-02-27 10:25:00,45.68,45.71,45.66,45.68,94242.0,35.9387,35.9623,35.923,35.9387,94242.0
2017-02-27 10:30:00,45.69,45.71,45.67,45.68,109239.0,35.9466,35.9623,35.9309,35.9387,109239.0
2017-02-27 10:35:00,45.68,45.73,45.67,45.7,182565.0,35.9387,35.9781,35.9309,35.9545,182565.0
2017-02-27 10:40:00,45.7,45.72,45.64,45.66,100384.0,35.9545,35.9702,35.9073,35.923,100384.0
2017-02-27 10:45:00,45.66,45.7,45.62,45.63,83183.0,35.923,35.9545,35.8915,35.8994,83183.0
2017-02-27 10:50:00,45.63,45.69,45.63,45.65,73390.0,35.8994,35.9466,35.8994,35.9151,73390.0
2017-02-27 10:55:00,45.64,45.68,45.61,45.62,64334.0,35.9073,35.9387,35.8837,35.8915,64334.0
2017-02-27 11:00:00,45.63,45.66,45.62,45.62,80939.0,35.8994,35.923,35.8915,35.8915,80939.0
2017-02-27 11:05:00,45.62,45.64,45.57,45.61,164607.0,35.8915,35.9073,35.8522,35.8837,164607.0
2017-02-27 11:10:00,45.6,45.62,45.55,45.57,71342.0,35.8758,35.8915,35.8365,35.8522,71342.0
2017-02-27 11:15:00,45.56,45.59,45.54,45.59,77596.0,35.8443,35.8679,35.8286,35.8679,77596.0
2017-02-27 11:20:00,45.58,45.6,45.53,45.56,66945.0,35.8601,35.8758,35.8207,35.8443,66945.0
2017-02-27 11:25:00,45.55,45.58,45.5,45.54,69288.0,35.8365,35.8601,35.7971,35.8286,69288.0
2017-02-27 11:30:00,45.54,45.55,45.5,45.51,87865.0,35.8286,35.8365,35.7971,35.805,87865.0
2017-02-27 11:35:00,45.51,45.55,45.5,45.54,94458.0,35.805,35.8365,35.7971,35.8286,94458.0
2017-02-27 11:40:00,45.54,45.57,45.53,45.54,115166.0,35.8286,35.8522,35.8207,35.8286,115166.0
2017-02-27 11:45:00,45.54,45.57,45.52,45.54,80324.0,35.8286,35.8522,35.8129,35.8286,80324.0
2017-02-27 11:50:00,45.54,45.55,45.51,45.53,43995.0,35.8286,35.8365,35.805,35.8207,43995.0
2017-02-27 11:55:00,45.53,45.55,45.52,45.53,23120.0,35.8207,35.8365,35.8129,35.8207,23120.0
2017-02-27 12:00:00,45.53,45.56,45.51,45.55,65559.0,35.8207,35.8443,35.805,35.8365,65559.0
2017-02-27 12:05:00,45.55,45.6,45.55,45.58,99413.0,35.8365,35.8758,35.8365,35.8601,99413.0
2017-02-27 12:10:00,45.57,45.61,45.56,45.61,79592.0,35.8522,35.8837,35.8443,35.8837,79592.0
2017-02-27 12:15:00,45.61,45.61,45.59,45.6,52536.0,35.8837,35.8837,35.8679,35.8758,52536.0
2017-02-27 12:20:00,45.6,45.65,45.58,45.64,83671.0,35.8758,35.9151,35.8601,35.9073,83671.0
2017-02-27 12:25:00,45.64,45.74,45.63,45.73,108164.0,35.9073,35.9859,35.8994,35.9781,108164.0
2017-02-27 12:30:00,45.74,45.79,45.74,45.78,65120.0,35.9859,36.0253,35.9859,36.0174,65120.0
2017-02-27 12:35:00,45.78,45.78,45.71,45.73,61798.0,36.0174,36.0174,35.9623,35.9781,61798.0
2017-02-27 12:40:00,45.74,45.74,45.72,45.73,73403.0,35.9859,35.9859,35.9702,35.9781,73403.0
2017-02-27 12:45:00,45.73,45.77,45.71,45.76,88335.0,35.9781,36.0095,35.9623,36.0017,88335.0
2017-02-27 12:50:00,45.75,45.8,45.75,45.79,27192.0,35.9938,36.0331,35.9938,36.0253,27192.0
2017-02-27 12:55:00,45.79,45.82,45.78,45.82,25995.0,36.0253,36.0489,36.0174,36.0489,25995.0
2017-02-27 13:00:00,45.82,45.86,45.78,45.85,62284.0,36.0489,36.0803,36.0174,36.0725,62284.0
2017-02-27 13:05:00,45.84,45.89,45.83,45.87,50104.0,36.0646,36.1039,36.0567,36.0882,50104.0
2017-02-27 13:10:00,45.86,45.91,45.86,45.91,57691.0,36.0803,36.1197,36.0803,36.1197,57691.0
2017-02-27 13:15:00,45.91,45.93,45.88,45.91,49244.0,36.1197,36.1354,36.0961,36.1197,49244.0
2017-02-27 13:20:00,45.91,45.95,45.91,45.94,30045.0,36.1197,36.1512,36.1197,36.1433,30045.0
2017-02-27 13:25:00,45.94,45.96,45.91,45.94,45454.0,36.1433,36.159,36.1197,36.1433,45454.0
2017-02-27 13:30:00,45.95,45.99,45.95,45.96,45432.0,36.1512,36.1826,36.1512,36.159,45432.0
2017-02-27 13:35:00,45.96,45.98,45.95,45.98,29390.0,36.159,36.1748,36.1512,36.1748,29390.0
2017-02-27 13:40:00,45.98,45.99,45.93,45.94,35038.0,36.1748,36.1826,36.1354,36.1433,35038.0
2017-02-27 13:45:00,45.93,45.97,45.93,45.96,31274.0,36.1354,36.1669,36.1354,36.159,31274.0
2017-02-27 13:50:00,45.96,45.96,45.91,45.92,42729.0,36.159,36.159,36.1197,36.1276,42729.0
2017-02-27 13:55:00,45.92,45.94,45.89,45.9,71350.0,36.1276,36.1433,36.1039,36.1118,71350.0
2017-02-27 14:00:00,45.9,45.92,45.87,45.87,51034.0,36.1118,36.1276,36.0882,36.0882,51034.0
2017-02-27 14:05:00,45.88,45.95,45.87,45.95,63465.0,36.0961,36.1512,36.0882,36.1512,63465.0
2017-02-27 14:10:00,45.95,45.95,45.92,45.93,42996.0,36.1512,36.1512,36.1276,36.1354,42996.0
2017-02-27 14:15:00,45.93,45.94,45.91,45.93,18614.0,36.1354,36.1433,36.1197,36.1354,18614.0
2017-02-27 14:20:00,45.94,45.95,45.89,45.93,70228.0,36.1433,36.1512,36.1039,36.1354,70228.0
2017-02-27 14:25:00,45.93,46.03,45.93,45.99,103113.0,36.1354,36.2141,36.1354,36.1826,103113.0
2017-02-27 14:30:00,45.99,46.03,45.97,45.98,49916.0,36.1826,36.2141,36.1669,36.1748,49916.0
2017-02-27 14:35:00,45.98,46.01,45.96,45.98,33985.0,36.1748,36.1984,36.159,36.1748,33985.0
2017-02-27 14:40:00,45.98,46.0,45.93,45.93,41792.0,36.1748,36.1905,36.1354,36.1354,41792.0
2017-02-27 14:45:00,45.93,45.98,45.92,45.97,39851.0,36.1354,36.1748,36.1276,36.1669,39851.0
2017-02-27 14:50:00,45.97,45.98,45.93,45.93,40027.0,36.1669,36.1748,36.1354,36.1354,40027.0
2017-02-27 14:55:00,45.94,45.94,45.88,45.88,76817.0,36.1433,36.1433,36.0961,36.0961,76817.0
2017-02-27 15:00:00,45.88,45.9,45.87,45.88,68995.0,36.0961,36.1118,36.0882,36.0961,68995.0
2017-02-27 15:05:00,45.88,45.94,45.88,45.91,71988.0,36.0961,36.1433,36.0961,36.1197,71988.0
2017-02-27 15:10:00,45.91,45.91,45.88,45.91,50792.0,36.1197,36.1197,36.0961,36.1197,50792.0
2017-02-27 15:15:00,45.9,45.92,45.87,45.89,94204.0,36.1118,36.1276,36.0882,36.1039,94204.0
2017-02-27 15:20:00,45.88,45.89,45.85,45.88,56748.0,36.0961,36.1039,36.0725,36.0961,56748.0
2017-02-27 15:25:00,45.88,45.94,45.87,45.93,138214.0,36.0961,36.1433,36.0882,36.1354,138214.0
2017-02-27 15:30:00,45.93,45.94,45.88,45.92,116991.0,36.1354,36.1433,36.0961,36.1276,116991.0
2017-02-27 15:35:00,45.92,45.93,45.86,45.86,82095.0,36.1276,36.1354,36.0803,36.0803,82095.0
2017-02-27 15:40:00,45.87,45.91,45.86,45.87,163626.0,36.0882,36.1197,36.0803,36.0882,163626.0
2017-02-27 15:45:00,45.87,45.87,45.84,45.84,128584.0,36.0882,36.0882,36.0646,36.0646,128584.0
2017-02-27 15:50:00,45.84,45.85,45.82,45.84,192923.0,36.0646,36.0725,36.0489,36.0646,192923.0
2017-02-27 15:55:00,45.84,45.88,45.83,45.85,322965.0,36.0646,36.0961,36.0567,36.0725,322965.0
2017-02-28 09:30:00,45.6,45.71,45.43,45.65,360591.0,35.8758,35.9623,35.742,35.9151,360591.0
2017-02-28 09:35:00,45.65,45.81,45.64,45.78,274555.0,35.9151,36.041,35.9073,36.0174,274555.0
2017-02-28 09:40:00,45.78,45.83,45.67,45.69,123361.0,36.0174,36.0567,35.9309,35.9466,123361.0
2017-02-28 09:45:00,45.69,45.74,45.6,45.61,107685.0,35.9466,35.9859,35.8758,35.8837,107685.0
2017-02-28 09:50:00,45.61,45.61,45.52,45.54,135584.0,35.8837,35.8837,35.8129,35.8286,135584.0
2017-02-28 09:55:00,45.54,45.56,45.5,45.55,149182.0,35.8286,35.8443,35.7971,35.8365,149182.0
2017-02-28 10:00:00,45.55,45.71,45.53,45.65,111865.0,35.8365,35.9623,35.8207,35.9151,111865.0
2017-02-28 10:05:00,45.65,45.67,45.63,45.66,89569.0,35.9151,35.9309,35.8994,35.923,89569.0
2017-02-28 10:10:00,45.66,45.68,45.61,45.64,172560.0,35.923,35.9387,35.8837,35.9073,172560.0
2017-02-28 10:15:00,45.64,45.65,45.51,45.52,197026.0,35.9073,35.9151,35.805,35.8129,197026.0
2017-02-28 10:20:00,45.51,45.56,45.51,45.55,113657.0,35.805,35.8443,35.805,35.8365,113657.0
2017-02-28 10:25:00,45.55,45.56,45.5,45.53,66085.0,35.8365,35.8443,35.7971,35.8207,66085.0
2017-02-28 10:30:00,45.53,45.55,45.49,45.51,78055.0,35.8207,35.8365,35.7892,35.805,78055.0
2017-02-28 10:35:00,45.5,45.55,45.48,45.53,83351.0,35.7971,35.8365,35.7814,35.8207,83351.0
2017-02-28 10:40:00,45.53,45.54,45.49,45.51,81119.0,35.8207,35.8286,35.7892,35.805,81119.0
2017-02-28 10:45:00,45.51,45.57,45.49,45.57,47859.0,35.805,35.8522,35.7892,35.8522,47859.0
2017-02-28 10:50:00,45.57,45.6,45.55,45.59,68803.0,35.8522,35.8758,35.8365,35.8679,68803.0
2017-02-28 10:55:00,45.59,45.6,45.54,45.57,116986.0,35.8679,35.8758,35.8286,35.8522,116986.0
2017-02-28 11:00:00,45.57,45.57,45.51,45.51,123401.0,35.8522,35.8522,35.805,35.805,123401.0
2017-02-28 11:05:00,45.51,45.52,45.47,45.5,331983.0,35.805,35.8129,35.7735,35.7971,331983.0
2017-02-28 11:10:00,45.5,45.51,45.45,45.48,136010.0,35.7971,35.805,35.7578,35.7814,136010.0
2017-02-28 11:15:00,45.48,45.5,45.46,45.5,115301.0,35.7814,35.7971,35.7656,35.7971,115301.0
2017-02-28 11:20:00,45.5,45.51,45.47,45.5,209208.0,35.7971,35.805,35.7735,35.7971,209208.0
2017-02-28 11:25:00,45.5,45.5,45.47,45.48,75943.0,35.7971,35.7971,35.7735,35.7814,75943.0
2017-02-28 11:30:00,45.48,45.51,45.46,45.48,139998.0,35.7814,35.805,35.7656,35.7814,139998.0
2017-02-28 11:35:00,45.47,45.48,45.4,45.4,78821.0,35.7735,35.7814,35.7184,35.7184,78821.0
2017-02-28 11:40:00,45.4,45.42,45.36,45.36,152891.0,35.7184,35.7342,35.687,35.687,152891.0
2017-02-28 11:45:00,45.37,45.37,45.3,45.34,111137.0,35.6948,35.6948,35.6398,35.6712,111137.0
2017-02-28 11:50:00,45.34,45.36,45.32,45.33,90673.0,35.6712,35.687,35.6555,35.6634,90673.0
2017-02-28 11:55:00,45.33,45.4,45.32,45.37,103978.0,35.6634,35.7184,35.6555,35.6948,103978.0
2017-02-28 12:00:00,45.37,45.38,45.34,45.38,78019.0,35.6948,35.7027,35.6712,35.7027,78019.0
2017-02-28 12:05:00,45.37,45.38,45.27,45.28,85171.0,35.6948,35.7027,35.6162,35.624,85171.0
2017-02-28 12:10:00,45.28,45.3,45.25,45.25,102390.0,35.624,35.6398,35.6004,35.6004,102390.0
2017-02-28 12:15:00,45.26,45.27,45.22,45.23,80733.0,35.6083,35.6162,35.5768,35.5847,80733.0
2017-02-28 12:20:00,45.23,45.24,45.15,45.18,104128.0,35.5847,35.5926,35.5218,35.5454,104128.0
2017-02-28 12:25:00,45.17,45.23,45.15,45.23,239529.0,35.5375,35.5847,35.5218,35.5847,239529.0
2017-02-28 12:30:00,45.22,45.25,45.2,45.25,62511.0,35.5768,35.6004,35.5611,35.6004,62511.0
2017-02-28 12:35:00,45.25,45.26,45.21,45.21,53908.0,35.6004,35.6083,35.569,35.569,53908.0
2017-02-28 12:40:00,45.22,45.23,45.15,45.15,76079.0,35.5768,35.5847,35.5218,35.5218,76079.0
2017-02-28 12:45:00,45.15,45.25,45.13,45.25,154891.0,35.5218,35.6004,35.506,35.6004,154891.0
2017-02-28 12:50:00,45.25,45.31,45.24,45.28,109008.0,35.6004,35.6476,35.5926,35.624,109008.0
2017-02-28 12:55:00,45.28,45.38,45.27,45.37,271293.0,35.624,35.7027,35.6162,35.6948,271293.0
2017-02-28 13:00:00,45.38,45.45,45.35,45.44,312893.0,35.7027,35.7578,35.6791,35.7499,312893.0
2017-02-28 13:05:00,45.44,45.49,45.43,45.48,176137.0,35.7499,35.7892,35.742,35.7814,176137.0
2017-02-28 13:10:00,45.48,45.58,45.47,45.57,87928.0,35.7814,35.8601,35.7735,35.8522,87928.0
2017-02-28 13:15:00,45.56,45.57,45.5,45.51,172564.0,35.8443,35.8522,35.7971,35.805,172564.0
2017-02-28 13:20:00,45.5,45.5,45.43,45.44,112665.0,35.7971,35.7971,35.742,35.7499,112665.0
2017-02-28 13:25:00,45.44,45.47,45.44,45.46,70742.0,35.7499,35.7735,35.7499,35.7656,70742.0
2017-02-28 13:30:00,45.46,45.51,45.46,45.51,45500.0,35.7656,35.805,35.7656,35.805,45500.0
2017-02-28 13:35:00,45.5,45.56,45.5,45.54,127589.0,35.7971,35.8443,35.7971,35.8286,127589.0
2017-02-28 13:40:00,45.55,45.56,45.5,45.56,67573.0,35.8365,35.8443,35.7971,35.8443,67573.0
2017-02-28 13:45:00,45.56,45.56,45.51,45.55,53825.0,35.8443,35.8443,35.805,35.8365,53825.0
2017-02-28 13:50:00,45.55,45.56,45.52,45.53,83391.0,35.8365,35.8443,35.8129,35.8207,83391.0
2017-02-28 13:55:00,45.54,45.55,45.5,45.51,76210.0,35.8286,35.8365,35.7971,35.805,76210.0
2017-02-28 14:00:00,45.51,45.52,45.46,45.5,87854.0,35.805,35.8129,35.7656,35.7971,87854.0
2017-02-28 14:05:00,45.5,45.5,45.45,45.47,73959.0,35.7971,35.7971,35.7578,35.7735,73959.0
2017-02-28 14:10:00,45.47,45.5,45.47,45.48,56184.0,35.7735,35.7971,35.7735,35.7814,56184.0
2017-02-28 14:15:00,45.48,45.49,45.43,45.48,116792.0,35.7814,35.7892,35.742,35.7814,116792.0
2017-02-28 14:20:00,45.48,45.5,45.48,45.49,57076.0,35.7814,35.7971,35.7814,35.7892,57076.0
2017-02-28 14:25:00,45.49,45.51,45.48,45.5,122652.0,35.7892,35.805,35.7814,35.7971,122652.0
2017-02-28 14:30:00,45.51,45.54,45.48,45.53,76111.0,35.805,35.8286,35.7814,35.8207,76111.0
2017-02-28 14:35:00,45.53,45.53,45.5,45.52,63008.0,35.8207,35.8207,35.7971,35.8129,63008.0
2017-02-28 14:40:00,45.52,45.52,45.49,45.5,61526.0,35.8129,35.8129,35.7892,35.7971,61526.0
2017-02-28 14:45:00,45.5,45.56,45.5,45.55,96024.0,35.7971,35.8443,35.7971,35.8365,96024.0
2017-02-28 14:50:00,45.55,45.57,45.52,45.53,102947.0,35.8365,35.8522,35.8129,35.8207,102947.0
2017-02-28 14:55:00,45.53,45.57,45.53,45.56,73235.0,35.8207,35.8522,35.8207,35.8443,73235.0
2017-02-28 15:00:00,45.55,45.59,45.55,45.59,98154.0,35.8365,35.8679,35.8365,35.8679,98154.0
2017-02-28 15:05:00,45.58,45.59,45.53,45.55,90984.0,35.8601,35.8679,35.8207,35.8365,90984.0
2017-02-28 15:10:00,45.55,45.58,45.54,45.55,104972.0,35.8365,35.8601,35.8286,35.8365,104972.0
2017-02-28 15:15:00,45.55,45.58,45.55,45.57,89924.0,35.8365,35.8601,35.8365,35.8522,89924.0
2017-02-28 15:20:00,45.56,45.57,45.52,45.54,90776.0,35.8443,35.8522,35.8129,35.8286,90776.0
2017-02-28 15:25:00,45.55,45.57,45.53,45.54,152509.0,35.8365,35.8522,35.8207,35.8286,152509.0
2017-02-28 15:30:00,45.54,45.57,45.52,45.55,231127.0,35.8286,35.8522,35.8129,35.8365,231127.0
2017-02-28 15:35:00,45.55,45.58,45.5,45.52,364361.0,35.8365,35.8601,35.7971,35.8129,364361.0
2017-02-28 15:40:00,45.53,45.57,45.5,45.57,205496.0,35.8207,35.8522,35.7971,35.8522,205496.0
2017-02-28 15:45:00,45.57,45.61,45.56,45.61,288459.0,35.8522,35.8837,35.8443,35.8837,288459.0
2017-02-28 15:50:00,45.61,45.65,45.59,45.64,375415.0,35.8837,35.9151,35.8679,35.9073,375415.0
2017-02-28 15:55:00,45.65,45.71,45.65,45.66,1208033.0,35.9151,35.9623,35.9151,35.923,1208033.0
2017-03-01 09:30:00,46.95,47.17,46.83,46.97,751082.0,36.9379,37.111,36.8435,36.9536,751082.0
2017-03-01 09:35:00,46.98,47.12,46.93,47.04,391500.0,36.9615,37.0717,36.9222,37.0087,391500.0
2017-03-01 09:40:00,47.04,47.15,46.96,47.09,278812.0,37.0087,37.0953,36.9458,37.048,278812.0
2017-03-01 09:45:00,47.09,47.12,46.93,46.97,276717.0,37.048,37.0717,36.9222,36.9536,276717.0
2017-03-01 09:50:00,46.98,47.04,46.97,47.04,291646.0,36.9615,37.0087,36.9536,37.0087,291646.0
2017-03-01 09:55:00,47.03,47.1,46.97,47.07,163553.0,37.0008,37.0559,36.9536,37.0323,163553.0
2017-03-01 10:00:00,47.07,47.1,46.97,47.0,264002.0,37.0323,37.0559,36.9536,36.9772,264002.0
2017-03-01 10:05:00,46.99,47.02,46.95,47.01,134846.0,36.9694,36.993,36.9379,36.9851,134846.0
2017-03-01 10:10:00,47.01,47.06,46.96,47.04,119519.0,36.9851,37.0244,36.9458,37.0087,119519.0
2017-03-01 10:15:00,47.04,47.06,47.01,47.05,169976.0,37.0087,37.0244,36.9851,37.0166,169976.0
2017-03-01 10:20:00,47.05,47.16,47.05,47.15,149444.0,37.0166,37.1031,37.0166,37.0953,149444.0
2017-03-01 10:25:00,47.14,47.15,47.02,47.08,107746.0,37.0874,37.0953,36.993,37.0402,107746.0
2017-03-01 10:30:00,47.09,47.11,46.98,46.98,110757.0,37.048,37.0638,36.9615,36.9615,110757.0
2017-03-01 10:35:00,46.98,47.0,46.78,46.79,143045.0,36.9615,36.9772,36.8042,36.812,143045.0
2017-03-01 10:40:00,46.79,46.85,46.7,46.7,285838.0,36.812,36.8592,36.7412,36.7412,285838.0
2017-03-01 10:45:00,46.7,46.9,46.69,46.8,185789.0,36.7412,36.8986,36.7333,36.8199,185789.0
2017-03-01 10:50:00,46.8,46.88,46.77,46.84,182259.0,36.8199,36.8828,36.7963,36.8514,182259.0
2017-03-01 10:55:00,46.84,46.89,46.82,46.85,293066.0,36.8514,36.8907,36.8356,36.8592,293066.0
2017-03-01 11:00:00,46.85,46.88,46.82,46.87,211040.0,36.8592,36.8828,36.8356,36.875,211040.0
2017-03-01 11:05:00,46.88,46.97,46.85,46.97,299294.0,36.8828,36.9536,36.8592,36.9536,299294.0
2017-03-01 11:10:00,46.96,46.98,46.87,46.89,137117.0,36.9458,36.9615,36.875,36.8907,137117.0
2017-03-01 11:15:00,46.9,46.93,46.86,46.93,114224.0,36.8986,36.9222,36.8671,36.9222,114224.0
2017-03-01 11:20:00,46.93,46.93,46.86,46.88,80073.0,36.9222,36.9222,36.8671,36.8828,80073.0
2017-03-01 11:25:00,46.88,46.92,46.85,46.91,88410.0,36.8828,36.9143,36.8592,36.9064,88410.0
2017-03-01 11:30:00,46.9,46.94,46.88,46.88,90401.0,36.8986,36.93,36.8828,36.8828,90401.0
2017-03-01 11:35:00,46.88,46.9,46.84,46.85,102058.0,36.8828,36.8986,36.8514,36.8592,102058.0
2017-03-01 11:40:00,46.85,46.88,46.82,46.84,129758.0,36.8592,36.8828,36.8356,36.8514,129758.0
2017-03-01 11:45:00,46.83,46.84,46.76,46.77,167498.0,36.8435,36.8514,36.7884,36.7963,167498.0
2017-03-01 11:50:00,46.78,46.79,46.76,46.78,125945.0,36.8042,36.812,36.7884,36.8042,125945.0
2017-03-01 11:55:00,46.78,46.8,46.7,46.71,105996.0,36.8042,36.8199,36.7412,36.7491,105996.0
2017-03-01 12:00:00,46.72,46.78,46.69,46.74,128228.0,36.757,36.8042,36.7333,36.7727,128228.0
2017-03-01 12:05:00,46.74,46.78,46.72,46.72,165869.0,36.7727,36.8042,36.757,36.757,165869.0
2017-03-01 12:10:00,46.72,46.8,46.69,46.78,134485.0,36.757,36.8199,36.7333,36.8042,134485.0
2017-03-01 12:15:00,46.78,46.8,46.71,46.73,82731.0,36.8042,36.8199,36.7491,36.7648,82731.0
2017-03-01 12:20:00,46.73,46.77,46.7,46.71,139566.0,36.7648,36.7963,36.7412,36.7491,139566.0
2017-03-01 12:25:00,46.7,46.79,46.7,46.76,182801.0,36.7412,36.812,36.7412,36.7884,182801.0
2017-03-01 12:30:00,46.76,46.78,46.73,46.75,84804.0,36.7884,36.8042,36.7648,36.7806,84804.0
2017-03-01 12:35:00,46.76,46.8,46.73,46.74,83011.0,36.7884,36.8199,36.7648,36.7727,83011.0
2017-03-01 12:40:00,46.74,46.76,46.73,46.75,98002.0,36.7727,36.7884,36.7648,36.7806,98002.0
2017-03-01 12:45:00,46.76,46.76,46.71,46.71,149453.0,36.7884,36.7884,36.7491,36.7491,149453.0
2017-03-01 12:50:00,46.71,46.74,46.67,46.68,163397.0,36.7491,36.7727,36.7176,36.7255,163397.0
2017-03-01 12:55:00,46.68,46.69,46.61,46.63,116840.0,36.7255,36.7333,36.6704,36.6861,116840.0
2017-03-01 13:00:00,46.64,46.78,46.63,46.76,76703.0,36.694,36.8042,36.6861,36.7884,76703.0
2017-03-01 13:05:00,46.76,46.78,46.65,46.65,90471.0,36.7884,36.8042,36.7019,36.7019,90471.0
2017-03-01 13:10:00,46.66,46.68,46.62,46.66,52843.0,36.7097,36.7255,36.6783,36.7097,52843.0
2017-03-01 13:15:00,46.66,46.72,46.66,46.69,50195.0,36.7097,36.757,36.7097,36.7333,50195.0
2017-03-01 13:20:00,46.69,46.74,46.67,46.68,62708.0,36.7333,36.7727,36.7176,36.7255,62708.0
2017-03-01 13:25:00,46.69,46.7,46.64,46.69,156596.0,36.7333,36.7412,36.694,36.7333,156596.0
2017-03-01 13:30:00,46.69,46.79,46.67,46.79,194314.0,36.7333,36.812,36.7176,36.812,194314.0
2017-03-01 13:35:00,46.78,46.89,46.76,46.88,178858.0,36.8042,36.8907,36.7884,36.8828,178858.0
2017-03-01 13:40:00,46.88,46.91,46.86,46.87,178835.0,36.8828,36.9064,36.8671,36.875,178835.0
2017-03-01 13:45:00,46.87,46.92,46.85,46.9,129903.0,36.875,36.9143,36.8592,36.8986,129903.0
2017-03-01 13:50:00,46.91,46.97,46.9,46.92,195512.0,36.9064,36.9536,36.8986,36.9143,195512.0
2017-03-01 13:55:00,46.93,46.94,46.9,46.93,56699.0,36.9222,36.93,36.8986,36.9222,56699.0
2017-03-01 14:00:00,46.94,46.94,46.86,46.91,59476.0,36.93,36.93,36.8671,36.9064,59476.0
2017-03-01 14:05:00,46.92,46.96,46.91,46.92,110158.0,36.9143,36.9458,36.9064,36.9143,110158.0
2017-03-01 14:10:00,46.93,47.0,46.92,47.0,147425.0,36.9222,36.9772,36.9143,36.9772,147425.0
2017-03-01 14:15:00,47.0,47.07,46.98,47.03,280102.0,36.9772,37.0323,36.9615,37.0008,280102.0
2017-03-01 14:20:00,47.03,47.12,47.01,47.11,120098.0,37.0008,37.0717,36.9851,37.0638,120098.0
2017-03-01 14:25:00,47.11,47.12,47.04,47.11,94564.0,37.0638,37.0717,37.0087,37.0638,94564.0
2017-03-01 14:30:00,47.11,47.11,47.02,47.03,141113.0,37.0638,37.0638,36.993,37.0008,141113.0
2017-03-01 14:35:00,47.03,47.06,47.03,47.06,88897.0,37.0008,37.0244,37.0008,37.0244,88897.0
2017-03-01 14:40:00,47.06,47.07,47.02,47.06,82251.0,37.0244,37.0323,36.993,37.0244,82251.0
2017-03-01 14:45:00,47.06,47.09,47.05,47.07,57654.0,37.0244,37.048,37.0166,37.0323,57654.0
2017-03-01 14:50:00,47.07,47.09,47.05,47.08,53406.0,37.0323,37.048,37.0166,37.0402,53406.0
2017-03-01 14:55:00,47.08,47.11,47.07,47.08,71709.0,37.0402,37.0638,37.0323,37.0402,71709.0
2017-03-01 15:00:00,47.07,47.08,47.02,47.04,95634.0,37.0323,37.0402,36.993,37.0087,95634.0
2017-03-01 15:05:00,47.04,47.05,47.01,47.01,94985.0,37.0087,37.0166,36.9851,36.9851,94985.0
2017-03-01 15:10:00,47.02,47.08,47.01,47.05,112354.0,36.993,37.0402,36.9851,37.0166,112354.0
2017-03-01 15:15:00,47.05,47.05,47.0,47.03,108537.0,37.0166,37.0166,36.9772,37.0008,108537.0
2017-03-01 15:20:00,47.03,47.03,46.98,47.01,117855.0,37.0008,37.0008,36.9615,36.9851,117855.0
2017-03-01 15:25:00,47.01,47.03,46.98,46.98,83228.0,36.9851,37.0008,36.9615,36.9615,83228.0
2017-03-01 15:30:00,46.99,46.99,46.94,46.96,116535.0,36.9694,36.9694,36.93,36.9458,116535.0
2017-03-01 15:35:00,46.97,47.0,46.96,46.99,129057.0,36.9536,36.9772,36.9458,36.9694,129057.0
2017-03-01 15:40:00,46.98,47.03,46.97,47.02,170650.0,36.9615,37.0008,36.9536,36.993,170650.0
2017-03-01 15:45:00,47.01,47.02,46.97,47.0,201492.0,36.9851,36.993,36.9536,36.9772,201492.0
2017-03-01 15:50:00,47.0,47.01,46.9,46.9,239683.0,36.9772,36.9851,36.8986,36.8986,239683.0
2017-03-01 15:55:00,46.9,46.91,46.79,46.82,600212.0,36.8986,36.9064,36.812,36.8356,600212.0
2017-03-02 09:30:00,47.08,47.09,46.78,46.78,230141.0,37.0402,37.048,36.8042,36.8042,230141.0
2017-03-02 09:35:00,46.77,46.86,46.72,46.83,104543.0,36.7963,36.8671,36.757,36.8435,104543.0
2017-03-02 09:40:00,46.82,46.92,46.81,46.84,178668.0,36.8356,36.9143,36.8278,36.8514,178668.0
2017-03-02 09:45:00,46.86,46.88,46.76,46.81,136124.0,36.8671,36.8828,36.7884,36.8278,136124.0
2017-03-02 09:50:00,46.81,46.82,46.72,46.82,79575.0,36.8278,36.8356,36.757,36.8356,79575.0
2017-03-02 09:55:00,46.82,46.9,46.77,46.9,63235.0,36.8356,36.8986,36.7963,36.8986,63235.0
2017-03-02 10:00:00,46.89,46.9,46.65,46.67,156559.0,36.8907,36.8986,36.7019,36.7176,156559.0
2017-03-02 10:05:00,46.68,46.74,46.56,46.57,107957.0,36.7255,36.7727,36.6311,36.6389,107957.0
2017-03-02 10:10:00,46.57,46.58,46.5,46.53,82189.0,36.6389,36.6468,36.5839,36.6075,82189.0
2017-03-02 10:15:00,46.53,46.59,46.52,46.56,59979.0,36.6075,36.6547,36.5996,36.6311,59979.0
2017-03-02 10:20:00,46.55,46.66,46.53,46.65,114461.0,36.6232,36.7097,36.6075,36.7019,114461.0
2017-03-02 10:25:00,46.64,46.64,46.57,46.59,62167.0,36.694,36.694,36.6389,36.6547,62167.0
2017-03-02 10:30:00,46.59,46.6,46.51,46.51,81908.0,36.6547,36.6625,36.5917,36.5917,81908.0
2017-03-02 10:35:00,46.51,46.53,46.47,46.48,75196.0,36.5917,36.6075,36.5603,36.5681,75196.0
2017-03-02 10:40:00,46.48,46.5,46.44,46.48,64560.0,36.5681,36.5839,36.5367,36.5681,64560.0
2017-03-02 10:45:00,46.48,46.52,46.47,46.47,91315.0,36.5681,36.5996,36.5603,36.5603,91315.0
2017-03-02 10:50:00,46.47,46.52,46.42,46.49,81889.0,36.5603,36.5996,36.5209,36.576,81889.0
2017-03-02 10:55:00,46.49,46.49,46.4,46.43,76381.0,36.576,36.576,36.5052,36.5288,76381.0
2017-03-02 11:00:00,46.43,46.44,46.34,46.38,83300.0,36.5288,36.5367,36.458,36.4895,83300.0
2017-03-02 11:05:00,46.37,46.37,46.27,46.3,102874.0,36.4816,36.4816,36.4029,36.4265,102874.0
2017-03-02 11:10:00,46.29,46.29,46.22,46.25,115961.0,36.4186,36.4186,36.3636,36.3872,115961.0
2017-03-02 11:15:00,46.26,46.31,46.26,46.26,71717.0,36.395,36.4344,36.395,36.395,71717.0
2017-03-02 11:20:00,46.26,46.34,46.24,46.26,117312.0,36.395,36.458,36.3793,36.395,117312.0
2017-03-02 11:25:00,46.26,46.27,46.14,46.18,141924.0,36.395,36.4029,36.3006,36.3321,141924.0
2017-03-02 11:30:00,46.18,46.21,46.1,46.12,83148.0,36.3321,36.3557,36.2692,36.2849,83148.0
2017-03-02 11:35:00,46.12,46.14,46.1,46.13,47164.0,36.2849,36.3006,36.2692,36.2928,47164.0
2017-03-02 11:40:00,46.13,46.2,46.13,46.2,38663.0,36.2928,36.3478,36.2928,36.3478,38663.0
2017-03-02 11:45:00,46.2,46.27,46.18,46.23,83022.0,36.3478,36.4029,36.3321,36.3714,83022.0
2017-03-02 11:50:00,46.24,46.26,46.18,46.19,92625.0,36.3793,36.395,36.3321,36.34,92625.0
2017-03-02 11:55:00,46.2,46.26,46.18,46.26,53003.0,36.3478,36.395,36.3321,36.395,53003.0
2017-03-02 12:00:00,46.26,46.28,46.21,46.23,76721.0,36.395,36.4108,36.3557,36.3714,76721.0
2017-03-02 12:05:00,46.23,46.23,46.19,46.22,46597.0,36.3714,36.3714,36.34,36.3636,46597.0
2017-03-02 12:10:00,46.21,46.23,46.16,46.19,59424.0,36.3557,36.3714,36.3164,36.34,59424.0
2017-03-02 12:15:00,46.19,46.22,46.17,46.18,58508.0,36.34,36.3636,36.3242,36.3321,58508.0
2017-03-02 12:20:00,46.18,46.18,46.1,46.11,72827.0,36.3321,36.3321,36.2692,36.277,72827.0
2017-03-02 12:25:00,46.11,46.14,46.1,46.12,73861.0,36.277,36.3006,36.2692,36.2849,73861.0
2017-03-02 12:30:00,46.13,46.17,46.12,46.16,50203.0,36.2928,36.3242,36.2849,36.3164,50203.0
2017-03-02 12:35:00,46.17,46.23,46.17,46.21,60991.0,36.3242,36.3714,36.3242,36.3557,60991.0
2017-03-02 12:40:00,46.21,46.24,46.18,46.19,42209.0,36.3557,36.3793,36.3321,36.34,42209.0
2017-03-02 12:45:00,46.19,46.21,46.16,46.16,36523.0,36.34,36.3557,36.3164,36.3164,36523.0
2017-03-02 12:50:00,46.16,46.2,46.14,46.2,34438.0,36.3164,36.3478,36.3006,36.3478,34438.0
2017-03-02 12:55:00,46.2,46.22,46.17,46.18,35637.0,36.3478,36.3636,36.3242,36.3321,35637.0
2017-03-02 13:00:00,46.17,46.19,46.15,46.18,46576.0,36.3242,36.34,36.3085,36.3321,46576.0
2017-03-02 13:05:00,46.17,46.2,46.15,46.16,50080.0,36.3242,36.3478,36.3085,36.3164,50080.0
2017-03-02 13:10:00,46.15,46.16,46.1,46.11,44585.0,36.3085,36.3164,36.2692,36.277,44585.0
2017-03-02 13:15:00,46.12,46.13,46.09,46.1,45960.0,36.2849,36.2928,36.2613,36.2692,45960.0
2017-03-02 13:20:00,46.1,46.12,46.08,46.12,39821.0,36.2692,36.2849,36.2534,36.2849,39821.0
2017-03-02 13:25:00,46.11,46.17,46.11,46.17,70263.0,36.277,36.3242,36.277,36.3242,70263.0
2017-03-02 13:30:00,46.16,46.21,46.15,46.17,57386.0,36.3164,36.3557,36.3085,36.3242,57386.0
2017-03-02 13:35:00,46.18,46.18,46.12,46.13,39856.0,36.3321,36.3321,36.2849,36.2928,39856.0
2017-03-02 13:40:00,46.13,46.13,46.09,46.09,49632.0,36.2928,36.2928,36.2613,36.2613,49632.0
2017-03-02 13:45:00,46.09,46.11,46.08,46.08,35752.0,36.2613,36.277,36.2534,36.2534,35752.0
2017-03-02 13:50:00,46.08,46.09,46.04,46.08,61741.0,36.2534,36.2613,36.222,36.2534,61741.0
2017-03-02 13:55:00,46.08,46.13,46.07,46.12,34623.0,36.2534,36.2928,36.2456,36.2849,34623.0
2017-03-02 14:00:00,46.12,46.16,46.08,46.14,45513.0,36.2849,36.3164,36.2534,36.3006,45513.0
2017-03-02 14:05:00,46.14,46.14,46.1,46.1,31932.0,36.3006,36.3006,36.2692,36.2692,31932.0
2017-03-02 14:10:00,46.11,46.11,46.05,46.07,71576.0,36.277,36.277,36.2298,36.2456,71576.0
2017-03-02 14:15:00,46.07,46.07,46.05,46.06,24037.0,36.2456,36.2456,36.2298,36.2377,24037.0
2017-03-02 14:20:00,46.06,46.08,46.04,46.06,59231.0,36.2377,36.2534,36.222,36.2377,59231.0
2017-03-02 14:25:00,46.06,46.19,46.05,46.19,93624.0,36.2377,36.34,36.2298,36.34,93624.0
2017-03-02 14:30:00,46.19,46.23,46.15,46.22,63452.0,36.34,36.3714,36.3085,36.3636,63452.0
2017-03-02 14:35:00,46.22,46.23,46.17,46.23,69776.0,36.3636,36.3714,36.3242,36.3714,69776.0
2017-03-02 14:40:00,46.23,46.23,46.19,46.2,45667.0,36.3714,36.3714,36.34,36.3478,45667.0
2017-03-02 14:45:00,46.2,46.24,46.19,46.23,52081.0,36.3478,36.3793,36.34,36.3714,52081.0
2017-03-02 14:50:00,46.23,46.23,46.19,46.22,41238.0,36.3714,36.3714,36.34,36.3636,41238.0
2017-03-02 14:55:00,46.22,46.23,46.19,46.2,49519.0,36.3636,36.3714,36.34,36.3478,49519.0
2017-03-02 15:00:00,46.19,46.19,46.12,46.14,55762.0,36.34,36.34,36.2849,36.3006,55762.0
2017-03-02 15:05:00,46.13,46.15,46.12,46.13,47607.0,36.2928,36.3085,36.2849,36.2928,47607.0
2017-03-02 15:10:00,46.14,46.16,46.11,46.12,92592.0,36.3006,36.3164,36.277,36.2849,92592.0
2017-03-02 15:15:00,46.11,46.14,46.1,46.13,242706.0,36.277,36.3006,36.2692,36.2928,242706.0
2017-03-02 15:20:00,46.13,46.21,46.13,46.21,83091.0,36.2928,36.3557,36.2928,36.3557,83091.0
2017-03-02 15:25:00,46.21,46.26,46.19,46.23,95098.0,36.3557,36.395,36.34,36.3714,95098.0
2017-03-02 15:30:00,46.23,46.24,46.18,46.21,278872.0,36.3714,36.3793,36.3321,36.3557,278872.0
2017-03-02 15:35:00,46.21,46.29,46.2,46.26,124672.0,36.3557,36.4186,36.3478,36.395,124672.0
2017-03-02 15:40:00,46.26,46.27,46.17,46.21,211181.0,36.395,36.4029,36.3242,36.3557,211181.0
2017-03-02 15:45:00,46.21,46.28,46.19,46.2,223156.0,36.3557,36.4108,36.34,36.3478,223156.0
2017-03-02 15:50:00,46.2,46.25,46.18,46.22,311473.0,36.3478,36.3872,36.3321,36.3636,311473.0
2017-03-02 15:55:00,46.22,46.29,46.21,46.27,873773.0,36.3636,36.4186,36.3557,36.4029,873773.0
2017-03-03 09:30:00,46.27,46.46,46.22,46.32,230869.0,36.4029,36.5524,36.3636,36.4423,230869.0
2017-03-03 09:35:00,46.32,46.48,46.31,46.47,126265.0,36.4423,36.5681,36.4344,36.5603,126265.0
2017-03-03 09:40:00,46.46,46.62,46.45,46.59,186751.0,36.5524,36.6783,36.5445,36.6547,186751.0
2017-03-03 09:45:00,46.59,46.65,46.55,46.56,131059.0,36.6547,36.7019,36.6232,36.6311,131059.0
2017-03-03 09:50:00,46.56,46.59,46.52,46.55,160601.0,36.6311,36.6547,36.5996,36.6232,160601.0
2017-03-03 09:55:00,46.55,46.56,46.48,46.53,132350.0,36.6232,36.6311,36.5681,36.6075,132350.0
2017-03-03 10:00:00,46.54,46.63,46.52,46.57,95930.0,36.6153,36.6861,36.5996,36.6389,95930.0
2017-03-03 10:05:00,46.56,46.69,46.54,46.64,194646.0,36.6311,36.7333,36.6153,36.694,194646.0
2017-03-03 10:10:00,46.64,46.67,46.59,46.66,69740.0,36.694,36.7176,36.6547,36.7097,69740.0
2017-03-03 10:15:00,46.66,46.71,46.65,46.7,76486.0,36.7097,36.7491,36.7019,36.7412,76486.0
2017-03-03 10:20:00,46.69,46.69,46.53,46.62,89649.0,36.7333,36.7333,36.6075,36.6783,89649.0
2017-03-03 10:25:00,46.61,46.62,46.56,46.61,41561.0,36.6704,36.6783,36.6311,36.6704,41561.0
2017-03-03 10:30:00,46.61,46.61,46.49,46.5,186738.0,36.6704,36.6704,36.576,36.5839,186738.0
2017-03-03 10:35:00,46.5,46.59,46.46,46.59,129836.0,36.5839,36.6547,36.5524,36.6547,129836.0
2017-03-03 10:40:00,46.58,46.58,46.52,46.57,107658.0,36.6468,36.6468,36.5996,36.6389,107658.0
2017-03-03 10:45:00,46.57,46.62,46.53,46.6,123442.0,36.6389,36.6783,36.6075,36.6625,123442.0
2017-03-03 10:50:00,46.59,46.74,46.59,46.68,111739.0,36.6547,36.7727,36.6547,36.7255,111739.0
2017-03-03 10:55:00,46.69,46.7,46.58,46.58,77705.0,36.7333,36.7412,36.6468,36.6468,77705.0
2017-03-03 11:00:00,46.57,46.6,46.54,46.6,93084.0,36.6389,36.6625,36.6153,36.6625,93084.0
2017-03-03 11:05:00,46.6,46.63,46.57,46.58,89332.0,36.6625,36.6861,36.6389,36.6468,89332.0
2017-03-03 11:10:00,46.58,46.65,46.56,46.6,55020.0,36.6468,36.7019,36.6311,36.6625,55020.0
2017-03-03 11:15:00,46.6,46.65,46.6,46.61,44703.0,36.6625,36.7019,36.6625,36.6704,44703.0
2017-03-03 11:20:00,46.61,46.64,46.6,46.61,46179.0,36.6704,36.694,36.6625,36.6704,46179.0
2017-03-03 11:25:00,46.61,46.61,46.56,46.57,94355.0,36.6704,36.6704,36.6311,36.6389,94355.0
2017-03-03 11:30:00,46.57,46.66,46.56,46.66,74724.0,36.6389,36.7097,36.6311,36.7097,74724.0
2017-03-03 11:35:00,46.65,46.65,46.6,46.63,36263.0,36.7019,36.7019,36.6625,36.6861,36263.0
2017-03-03 11:40:00,46.64,46.64,46.56,46.57,186801.0,36.694,36.694,36.6311,36.6389,186801.0
2017-03-03 11:45:00,46.58,46.63,46.57,46.63,115945.0,36.6468,36.6861,36.6389,36.6861,115945.0
2017-03-03 11:50:00,46.63,46.66,46.61,46.64,48865.0,36.6861,36.7097,36.6704,36.694,48865.0
2017-03-03 11:55:00,46.63,46.65,46.61,46.62,59820.0,36.6861,36.7019,36.6704,36.6783,59820.0
2017-03-03 12:00:00,46.61,46.63,46.59,46.62,148733.0,36.6704,36.6861,36.6547,36.6783,148733.0
2017-03-03 12:05:00,46.63,46.68,46.62,46.64,72216.0,36.6861,36.7255,36.6783,36.694,72216.0
2017-03-03 12:10:00,46.64,46.64,46.56,46.58,67705.0,36.694,36.694,36.6311,36.6468,67705.0
2017-03-03 12:15:00,46.57,46.62,46.54,46.62,136022.0,36.6389,36.6783,36.6153,36.6783,136022.0
2017-03-03 12:20:00,46.62,46.67,46.61,46.66,57335.0,36.6783,36.7176,36.6704,36.7097,57335.0
2017-03-03 12:25:00,46.66,46.74,46.66,46.73,90115.0,36.7097,36.7727,36.7097,36.7648,90115.0
2017-03-03 12:30:00,46.73,46.79,46.72,46.76,165550.0,36.7648,36.812,36.757,36.7884,165550.0
2017-03-03 12:35:00,46.75,46.77,46.72,46.75,47324.0,36.7806,36.7963,36.757,36.7806,47324.0
2017-03-03 12:40:00,46.75,46.79,46.74,46.77,139456.0,36.7806,36.812,36.7727,36.7963,139456.0
2017-03-03 12:45:00,46.78,46.82,46.77,46.8,39467.0,36.8042,36.8356,36.7963,36.8199,39467.0
2017-03-03 12:50:00,46.8,46.81,46.76,46.78,68231.0,36.8199,36.8278,36.7884,36.8042,68231.0
2017-03-03 12:55:00,46.77,46.8,46.76,46.77,56406.0,36.7963,36.8199,36.7884,36.7963,56406.0
2017-03-03 13:00:00,46.78,46.89,46.77,46.85,179771.0,36.8042,36.8907,36.7963,36.8592,179771.0
2017-03-03 13:05:00,46.84,46.92,46.83,46.85,174736.0,36.8514,36.9143,36.8435,36.8592,174736.0
2017-03-03 13:10:00,46.85,46.86,46.78,46.83,51608.0,36.8592,36.8671,36.8042,36.8435,51608.0
2017-03-03 13:15:00,46.82,46.86,46.8,46.84,81292.0,36.8356,36.8671,36.8199,36.8514,81292.0
2017-03-03 13:20:00,46.83,46.89,46.82,46.89,62912.0,36.8435,36.8907,36.8356,36.8907,62912.0
2017-03-03 13:25:00,46.89,46.96,46.88,46.96,67513.0,36.8907,36.9458,36.8828,36.9458,67513.0
2017-03-03 13:30:00,46.95,46.97,46.93,46.95,69257.0,36.9379,36.9536,36.9222,36.9379,69257.0
2017-03-03 13:35:00,46.94,46.95,46.88,46.91,60851.0,36.93,36.9379,36.8828,36.9064,60851.0
2017-03-03 13:40:00,46.91,47.03,46.91,47.02,375173.0,36.9064,37.0008,36.9064,36.993,375173.0
2017-03-03 13:45:00,47.02,47.06,47.01,47.03,97320.0,36.993,37.0244,36.9851,37.0008,97320.0
2017-03-03 13:50:00,47.03,47.04,47.01,47.03,75875.0,37.0008,37.0087,36.9851,37.0008,75875.0
2017-03-03 13:55:00,47.03,47.03,46.97,46.97,90345.0,37.0008,37.0008,36.9536,36.9536,90345.0
2017-03-03 14:00:00,46.97,46.99,46.94,46.95,70646.0,36.9536,36.9694,36.93,36.9379,70646.0
2017-03-03 14:05:00,46.95,46.99,46.92,46.93,119262.0,36.9379,36.9694,36.9143,36.9222,119262.0
2017-03-03 14:10:00,46.93,47.0,46.91,46.97,147787.0,36.9222,36.9772,36.9064,36.9536,147787.0
2017-03-03 14:15:00,46.97,46.98,46.88,46.89,99423.0,36.9536,36.9615,36.8828,36.8907,99423.0
2017-03-03 14:20:00,46.89,46.94,46.88,46.91,158713.0,36.8907,36.93,36.8828,36.9064,158713.0
2017-03-03 14:25:00,46.91,46.92,46.84,46.87,98621.0,36.9064,36.9143,36.8514,36.875,98621.0
2017-03-03 14:30:00,46.87,46.94,46.87,46.92,56591.0,36.875,36.93,36.875,36.9143,56591.0
2017-03-03 14:35:00,46.91,46.94,46.89,46.91,53634.0,36.9064,36.93,36.8907,36.9064,53634.0
2017-03-03 14:40:00,46.91,46.93,46.89,46.91,132364.0,36.9064,36.9222,36.8907,36.9064,132364.0
2017-03-03 14:45:00,46.91,46.95,46.9,46.91,87940.0,36.9064,36.9379,36.8986,36.9064,87940.0
2017-03-03 14:50:00,46.91,46.97,46.91,46.97,175318.0,36.9064,36.9536,36.9064,36.9536,175318.0
2017-03-03 14:55:00,46.97,47.0,46.94,46.97,128482.0,36.9536,36.9772,36.93,36.9536,128482.0
2017-03-03 15:00:00,46.97,46.97,46.91,46.91,104304.0,36.9536,36.9536,36.9064,36.9064,104304.0
2017-03-03 15:05:00,46.91,46.95,46.85,46.86,112667.0,36.9064,36.9379,36.8592,36.8671,112667.0
2017-03-03 15:10:00,46.87,46.9,46.86,46.9,124135.0,36.875,36.8986,36.8671,36.8986,124135.0
2017-03-03 15:15:00,46.9,46.91,46.87,46.9,73712.0,36.8986,36.9064,36.875,36.8986,73712.0
2017-03-03 15:20:00,46.9,46.96,46.89,46.96,99345.0,36.8986,36.9458,36.8907,36.9458,99345.0
2017-03-03 15:25:00,46.96,46.98,46.95,46.97,176806.0,36.9458,36.9615,36.9379,36.9536,176806.0
2017-03-03 15:30:00,46.97,47.01,46.95,47.01,272957.0,36.9536,36.9851,36.9379,36.9851,272957.0
2017-03-03 15:35:00,47.01,47.03,46.99,47.01,151041.0,36.9851,37.0008,36.9694,36.9851,151041.0
2017-03-03 15:40:00,47.01,47.01,46.93,46.93,283369.0,36.9851,36.9851,36.9222,36.9222,283369.0
2017-03-03 15:45:00,46.93,46.93,46.85,46.9,352487.0,36.9222,36.9222,36.8592,36.8986,352487.0
2017-03-03 15:50:00,46.9,46.92,46.88,46.89,284382.0,36.8986,36.9143,36.8828,36.8907,284382.0
2017-03-03 15:55:00,46.89,46.9,46.76,46.83,722878.0,36.8907,36.8986,36.7884,36.8435,722878.0
2017-03-06 09:30:00,46.54,46.55,46.4,46.43,167297.0,36.6153,36.6232,36.5052,36.5288,167297.0
2017-03-06 09:35:00,46.44,46.47,46.35,46.41,77001.0,36.5367,36.5603,36.4659,36.5131,77001.0
2017-03-06 09:40:00,46.41,46.51,46.4,46.44,91933.0,36.5131,36.5917,36.5052,36.5367,91933.0
2017-03-06 09:45:00,46.43,46.52,46.38,46.5,89840.0,36.5288,36.5996,36.4895,36.5839,89840.0
2017-03-06 09:50:00,46.5,46.54,46.44,46.52,104003.0,36.5839,36.6153,36.5367,36.5996,104003.0
2017-03-06 09:55:00,46.53,46.53,46.43,46.43,109135.0,36.6075,36.6075,36.5288,36.5288,109135.0
2017-03-06 10:00:00,46.43,46.44,46.3,46.3,143751.0,36.5288,36.5367,36.4265,36.4265,143751.0
2017-03-06 10:05:00,46.31,46.38,46.29,46.34,134450.0,36.4344,36.4895,36.4186,36.458,134450.0
2017-03-06 10:10:00,46.35,46.37,46.27,46.3,90338.0,36.4659,36.4816,36.4029,36.4265,90338.0
2017-03-06 10:15:00,46.3,46.32,46.23,46.26,114797.0,36.4265,36.4423,36.3714,36.395,114797.0
2017-03-06 10:20:00,46.25,46.33,46.22,46.3,268325.0,36.3872,36.4501,36.3636,36.4265,268325.0
2017-03-06 10:25:00,46.29,46.36,46.28,46.31,226226.0,36.4186,36.4737,36.4108,36.4344,226226.0
2017-03-06 10:30:00,46.31,46.33,46.24,46.26,148814.0,36.4344,36.4501,36.3793,36.395,148814.0
2017-03-06 10:35:00,46.26,46.27,46.19,46.24,260058.0,36.395,36.4029,36.34,36.3793,260058.0
2017-03-06 10:40:00,46.24,46.33,46.24,46.3,258484.0,36.3793,36.4501,36.3793,36.4265,258484.0
2017-03-06 10:45:00,46.3,46.38,46.27,46.37,78204.0,36.4265,36.4895,36.4029,36.4816,78204.0
2017-03-06 10:50:00,46.37,46.37,46.27,46.27,102013.0,36.4816,36.4816,36.4029,36.4029,102013.0
2017-03-06 10:55:00,46.28,46.34,46.27,46.34,321361.0,36.4108,36.458,36.4029,36.458,321361.0
2017-03-06 11:00:00,46.34,46.34,46.28,46.31,100237.0,36.458,36.458,36.4108,36.4344,100237.0
2017-03-06 11:05:00,46.31,46.32,46.22,46.22,75294.0,36.4344,36.4423,36.3636,36.3636,75294.0
2017-03-06 11:10:00,46.21,46.24,46.18,46.23,88331.0,36.3557,36.3793,36.3321,36.3714,88331.0
2017-03-06 11:15:00,46.22,46.32,46.21,46.29,207908.0,36.3636,36.4423,36.3557,36.4186,207908.0
2017-03-06 11:20:00,46.29,46.3,46.23,46.25,40044.0,36.4186,36.4265,36.3714,36.3872,40044.0
2017-03-06 11:25:00,46.25,46.27,46.21,46.23,42543.0,36.3872,36.4029,36.3557,36.3714,42543.0
2017-03-06 11:30:00,46.23,46.24,46.15,46.16,51651.0,36.3714,36.3793,36.3085,36.3164,51651.0
2017-03-06 11:35:00,46.16,46.2,46.11,46.14,78323.0,36.3164,36.3478,36.277,36.3006,78323.0
2017-03-06 11:40:00,46.14,46.18,46.13,46.15,62956.0,36.3006,36.3321,36.2928,36.3085,62956.0
2017-03-06 11:45:00,46.14,46.2,46.13,46.16,64891.0,36.3006,36.3478,36.2928,36.3164,64891.0
2017-03-06 11:50:00,46.17,46.18,46.12,46.13,51982.0,36.3242,36.3321,36.2849,36.2928,51982.0
2017-03-06 11:55:00,46.13,46.15,46.09,46.1,44821.0,36.2928,36.3085,36.2613,36.2692,44821.0
2017-03-06 12:00:00,46.09,46.11,46.07,46.08,85436.0,36.2613,36.277,36.2456,36.2534,85436.0
2017-03-06 12:05:00,46.08,46.09,46.05,46.06,68021.0,36.2534,36.2613,36.2298,36.2377,68021.0
2017-03-06 12:10:00,46.07,46.08,46.05,46.06,36291.0,36.2456,36.2534,36.2298,36.2377,36291.0
2017-03-06 12:15:00,46.05,46.07,46.02,46.03,105134.0,36.2298,36.2456,36.2062,36.2141,105134.0
2017-03-06 12:20:00,46.03,46.07,45.98,46.06,134040.0,36.2141,36.2456,36.1748,36.2377,134040.0
2017-03-06 12:25:00,46.06,46.16,46.06,46.15,67762.0,36.2377,36.3164,36.2377,36.3085,67762.0
2017-03-06 12:30:00,46.16,46.16,46.13,46.15,83998.0,36.3164,36.3164,36.2928,36.3085,83998.0
2017-03-06 12:35:00,46.15,46.17,46.14,46.15,33518.0,36.3085,36.3242,36.3006,36.3085,33518.0
2017-03-06 12:40:00,46.15,46.26,46.14,46.24,54943.0,36.3085,36.395,36.3006,36.3793,54943.0
2017-03-06 12:45:00,46.23,46.24,46.21,46.23,83960.0,36.3714,36.3793,36.3557,36.3714,83960.0
2017-03-06 12:50:00,46.23,46.27,46.22,46.26,71708.0,36.3714,36.4029,36.3636,36.395,71708.0
2017-03-06 12:55:00,46.25,46.26,46.2,46.21,41297.0,36.3872,36.395,36.3478,36.3557,41297.0
2017-03-06 13:00:00,46.21,46.26,46.21,46.24,125362.0,36.3557,36.395,36.3557,36.3793,125362.0
2017-03-06 13:05:00,46.23,46.25,46.22,46.24,41413.0,36.3714,36.3872,36.3636,36.3793,41413.0
2017-03-06 13:10:00,46.23,46.3,46.23,46.29,70856.0,36.3714,36.4265,36.3714,36.4186,70856.0
2017-03-06 13:15:00,46.29,46.31,46.27,46.3,83313.0,36.4186,36.4344,36.4029,36.4265,83313.0
2017-03-06 13:20:00,46.3,46.37,46.3,46.35,65306.0,36.4265,36.4816,36.4265,36.4659,65306.0
2017-03-06 13:25:00,46.35,46.39,46.31,46.39,128803.0,36.4659,36.4973,36.4344,36.4973,128803.0
2017-03-06 13:30:00,46.39,46.41,46.36,46.4,66481.0,36.4973,36.5131,36.4737,36.5052,66481.0
2017-03-06 13:35:00,46.39,46.4,46.36,46.39,56268.0,36.4973,36.5052,36.4737,36.4973,56268.0
2017-03-06 13:40:00,46.39,46.39,46.35,46.37,52374.0,36.4973,36.4973,36.4659,36.4816,52374.0
2017-03-06 13:45:00,46.37,46.37,46.32,46.35,36875.0,36.4816,36.4816,36.4423,36.4659,36875.0
2017-03-06 13:50:00,46.34,46.38,46.34,46.36,63910.0,36.458,36.4895,36.458,36.4737,63910.0
2017-03-06 13:55:00,46.35,46.36,46.33,46.36,67046.0,36.4659,36.4737,36.4501,36.4737,67046.0
2017-03-06 14:00:00,46.35,46.36,46.33,46.35,70410.0,36.4659,36.4737,36.4501,36.4659,70410.0
2017-03-06 14:05:00,46.34,46.36,46.33,46.34,88303.0,36.458,36.4737,36.4501,36.458,88303.0
2017-03-06 14:10:00,46.34,46.36,46.32,46.35,44765.0,36.458,36.4737,36.4423,36.4659,44765.0
2017-03-06 14:15:00,46.34,46.35,46.32,46.33,42051.0,36.458,36.4659,36.4423,36.4501,42051.0
2017-03-06 14:20:00,46.32,46.36,46.32,46.34,64196.0,36.4423,36.4737,36.4423,36.458,64196.0
2017-03-06 14:25:00,46.35,46.35,46.33,46.35,74953.0,36.4659,36.4659,36.4501,36.4659,74953.0
2017-03-06 14:30:00,46.35,46.38,46.34,46.36,55955.0,36.4659,36.4895,36.458,36.4737,55955.0
2017-03-06 14:35:00,46.36,46.41,46.35,46.4,83909.0,36.4737,36.5131,36.4659,36.5052,83909.0
2017-03-06 14:40:00,46.4,46.41,46.38,46.4,50979.0,36.5052,36.5131,36.4895,36.5052,50979.0
2017-03-06 14:45:00,46.39,46.41,46.37,46.39,98081.0,36.4973,36.5131,36.4816,36.4973,98081.0
2017-03-06 14:50:00,46.38,46.45,46.37,46.45,128822.0,36.4895,36.5445,36.4816,36.5445,128822.0
2017-03-06 14:55:00,46.45,46.46,46.42,46.45,91045.0,36.5445,36.5524,36.5209,36.5445,91045.0
2017-03-06 15:00:00,46.45,46.52,46.45,46.51,68654.0,36.5445,36.5996,36.5445,36.5917,68654.0
2017-03-06 15:05:00,46.51,46.54,46.49,46.52,164879.0,36.5917,36.6153,36.576,36.5996,164879.0
2017-03-06 15:10:00,46.52,46.55,46.52,46.55,85566.0,36.5996,36.6232,36.5996,36.6232,85566.0
2017-03-06 15:15:00,46.55,46.58,46.53,46.57,109483.0,36.6232,36.6468,36.6075,36.6389,109483.0
2017-03-06 15:20:00,46.57,46.6,46.56,46.57,105903.0,36.6389,36.6625,36.6311,36.6389,105903.0
2017-03-06 15:25:00,46.56,46.57,46.52,46.54,113681.0,36.6311,36.6389,36.5996,36.6153,113681.0
2017-03-06 15:30:00,46.54,46.57,46.52,46.57,107275.0,36.6153,36.6389,36.5996,36.6389,107275.0
2017-03-06 15:35:00,46.57,46.63,46.56,46.61,135051.0,36.6389,36.6861,36.6311,36.6704,135051.0
2017-03-06 15:40:00,46.62,46.64,46.6,46.62,155943.0,36.6783,36.694,36.6625,36.6783,155943.0
2017-03-06 15:45:00,46.63,46.64,46.62,46.64,161386.0,36.6861,36.694,36.6783,36.694,161386.0
2017-03-06 15:50:00,46.64,46.64,46.62,46.64,227662.0,36.694,36.694,36.6783,36.694,227662.0
2017-03-06 15:55:00,46.63,46.64,46.55,46.58,511800.0,36.6861,36.694,36.6232,36.6468,511800.0
2017-03-07 09:30:00,46.65,46.79,46.5,46.58,278437.0,36.7019,36.812,36.5839,36.6468,278437.0
2017-03-07 09:35:00,46.57,46.59,46.41,46.46,193906.0,36.6389,36.6547,36.5131,36.5524,193906.0
2017-03-07 09:40:00,46.46,46.46,46.21,46.23,165562.0,36.5524,36.5524,36.3557,36.3714,165562.0
2017-03-07 09:45:00,46.23,46.33,46.22,46.3,109065.0,36.3714,36.4501,36.3636,36.4265,109065.0
2017-03-07 09:50:00,46.31,46.4,46.27,46.38,146503.0,36.4344,36.5052,36.4029,36.4895,146503.0
2017-03-07 09:55:00,46.38,46.48,46.36,46.46,76185.0,36.4895,36.5681,36.4737,36.5524,76185.0
2017-03-07 10:00:00,46.46,46.53,46.4,46.53,98423.0,36.5524,36.6075,36.5052,36.6075,98423.0
2017-03-07 10:05:00,46.52,46.52,46.41,46.41,111248.0,36.5996,36.5996,36.5131,36.5131,111248.0
2017-03-07 10:10:00,46.4,46.42,46.35,46.38,159889.0,36.5052,36.5209,36.4659,36.4895,159889.0
2017-03-07 10:15:00,46.37,46.41,46.34,46.41,135665.0,36.4816,36.5131,36.458,36.5131,135665.0
2017-03-07 10:20:00,46.4,46.47,46.37,46.46,112161.0,36.5052,36.5603,36.4816,36.5524,112161.0
2017-03-07 10:25:00,46.46,46.5,46.43,46.46,95197.0,36.5524,36.5839,36.5288,36.5524,95197.0
2017-03-07 10:30:00,46.46,46.51,46.44,46.46,120895.0,36.5524,36.5917,36.5367,36.5524,120895.0
2017-03-07 10:35:00,46.46,46.47,46.36,46.36,107531.0,36.5524,36.5603,36.4737,36.4737,107531.0
2017-03-07 10:40:00,46.37,46.52,46.33,46.48,145817.0,36.4816,36.5996,36.4501,36.5681,145817.0
2017-03-07 10:45:00,46.47,46.48,46.33,46.34,78316.0,36.5603,36.5681,36.4501,36.458,78316.0
2017-03-07 10:50:00,46.34,46.4,46.31,46.36,67079.0,36.458,36.5052,36.4344,36.4737,67079.0
2017-03-07 10:55:00,46.36,46.38,46.33,46.35,80676.0,36.4737,36.4895,36.4501,36.4659,80676.0
2017-03-07 11:00:00,46.35,46.45,46.35,46.41,93492.0,36.4659,36.5445,36.4659,36.5131,93492.0
2017-03-07 11:05:00,46.41,46.42,46.33,46.36,75621.0,36.5131,36.5209,36.4501,36.4737,75621.0
2017-03-07 11:10:00,46.36,46.42,46.36,46.39,68182.0,36.4737,36.5209,36.4737,36.4973,68182.0
2017-03-07 11:15:00,46.4,46.42,46.36,46.41,46395.0,36.5052,36.5209,36.4737,36.5131,46395.0
2017-03-07 11:20:00,46.41,46.43,46.33,46.36,57062.0,36.5131,36.5288,36.4501,36.4737,57062.0
2017-03-07 11:25:00,46.36,46.37,46.32,46.35,78369.0,36.4737,36.4816,36.4423,36.4659,78369.0
2017-03-07 11:30:00,46.34,46.41,46.32,46.41,194764.0,36.458,36.5131,36.4423,36.5131,194764.0
2017-03-07 11:35:00,46.4,46.41,46.38,46.4,68275.0,36.5052,36.5131,36.4895,36.5052,68275.0
2017-03-07 11:40:00,46.4,46.42,46.38,46.4,80189.0,36.5052,36.5209,36.4895,36.5052,80189.0
2017-03-07 11:45:00,46.4,46.43,46.38,46.41,86995.0,36.5052,36.5288,36.4895,36.5131,86995.0
2017-03-07 11:50:00,46.41,46.43,46.39,46.4,34957.0,36.5131,36.5288,36.4973,36.5052,34957.0
2017-03-07 11:55:00,46.41,46.42,46.38,46.39,158929.0,36.5131,36.5209,36.4895,36.4973,158929.0
2017-03-07 12:00:00,46.39,46.4,46.33,46.36,67962.0,36.4973,36.5052,36.4501,36.4737,67962.0
2017-03-07 12:05:00,46.36,46.37,46.32,46.33,80227.0,36.4737,36.4816,36.4423,36.4501,80227.0
2017-03-07 12:10:00,46.33,46.35,46.31,46.33,172340.0,36.4501,36.4659,36.4344,36.4501,172340.0
2017-03-07 12:15:00,46.33,46.33,46.3,46.33,51571.0,36.4501,36.4501,36.4265,36.4501,51571.0
2017-03-07 12:20:00,46.33,46.36,46.29,46.29,76496.0,36.4501,36.4737,36.4186,36.4186,76496.0
2017-03-07 12:25:00,46.29,46.31,46.25,46.28,73355.0,36.4186,36.4344,36.3872,36.4108,73355.0
2017-03-07 12:30:00,46.28,46.29,46.25,46.28,93978.0,36.4108,36.4186,36.3872,36.4108,93978.0
2017-03-07 12:35:00,46.28,46.33,46.28,46.33,42272.0,36.4108,36.4501,36.4108,36.4501,42272.0
2017-03-07 12:40:00,46.33,46.38,46.33,46.38,15901.0,36.4501,36.4895,36.4501,36.4895,15901.0
2017-03-07 12:45:00,46.39,46.39,46.33,46.35,31531.0,36.4973,36.4973,36.4501,36.4659,31531.0
2017-03-07 12:50:00,46.35,46.36,46.32,46.33,33110.0,36.4659,36.4737,36.4423,36.4501,33110.0
2017-03-07 12:55:00,46.33,46.35,46.32,46.34,25247.0,36.4501,36.4659,36.4423,36.458,25247.0
2017-03-07 13:00:00,46.34,46.35,46.31,46.32,23894.0,36.458,36.4659,36.4344,36.4423,23894.0
2017-03-07 13:05:00,46.32,46.42,46.31,46.4,44335.0,36.4423,36.5209,36.4344,36.5052,44335.0
2017-03-07 13:10:00,46.41,46.42,46.37,46.39,29238.0,36.5131,36.5209,36.4816,36.4973,29238.0
2017-03-07 13:15:00,46.4,46.42,46.37,46.39,167257.0,36.5052,36.5209,36.4816,36.4973,167257.0
2017-03-07 13:20:00,46.4,46.41,46.38,46.4,41528.0,36.5052,36.5131,36.4895,36.5052,41528.0
2017-03-07 13:25:00,46.4,46.41,46.39,46.39,23395.0,36.5052,36.5131,36.4973,36.4973,23395.0
2017-03-07 13:30:00,46.39,46.4,46.37,46.4,71898.0,36.4973,36.5052,36.4816,36.5052,71898.0
2017-03-07 13:35:00,46.4,46.4,46.35,46.36,71982.0,36.5052,36.5052,36.4659,36.4737,71982.0
2017-03-07 13:40:00,46.36,46.39,46.35,46.38,51972.0,36.4737,36.4973,36.4659,36.4895,51972.0
2017-03-07 13:45:00,46.38,46.4,46.38,46.4,40927.0,36.4895,36.5052,36.4895,36.5052,40927.0
2017-03-07 13:50:00,46.39,46.4,46.37,46.39,54841.0,36.4973,36.5052,36.4816,36.4973,54841.0
2017-03-07 13:55:00,46.39,46.4,46.37,46.39,40760.0,36.4973,36.5052,36.4816,36.4973,40760.0
2017-03-07 14:00:00,46.39,46.4,46.38,46.39,30669.0,36.4973,36.5052,36.4895,36.4973,30669.0
2017-03-07 14:05:00,46.39,46.4,46.37,46.38,40971.0,36.4973,36.5052,36.4816,36.4895,40971.0
2017-03-07 14:10:00,46.38,46.4,46.37,46.38,76042.0,36.4895,36.5052,36.4816,36.4895,76042.0
2017-03-07 14:15:00,46.39,46.42,46.38,46.41,54949.0,36.4973,36.5209,36.4895,36.5131,54949.0
2017-03-07 14:20:00,46.4,46.44,46.4,46.42,41859.0,36.5052,36.5367,36.5052,36.5209,41859.0
2017-03-07 14:25:00,46.43,46.44,46.41,46.41,34229.0,36.5288,36.5367,36.5131,36.5131,34229.0
2017-03-07 14:30:00,46.41,46.43,46.41,46.42,35440.0,36.5131,36.5288,36.5131,36.5209,35440.0
2017-03-07 14:35:00,46.42,46.44,46.4,46.43,156002.0,36.5209,36.5367,36.5052,36.5288,156002.0
2017-03-07 14:40:00,46.43,46.49,46.42,46.45,84231.0,36.5288,36.576,36.5209,36.5445,84231.0
2017-03-07 14:45:00,46.45,46.46,46.42,46.44,39936.0,36.5445,36.5524,36.5209,36.5367,39936.0
2017-03-07 14:50:00,46.45,46.45,46.43,46.44,46317.0,36.5445,36.5445,36.5288,36.5367,46317.0
2017-03-07 14:55:00,46.43,46.47,46.43,46.43,61627.0,36.5288,36.5603,36.5288,36.5288,61627.0
2017-03-07 15:00:00,46.43,46.44,46.39,46.44,59586.0,36.5288,36.5367,36.4973,36.5367,59586.0
2017-03-07 15:05:00,46.44,46.44,46.39,46.39,45959.0,36.5367,36.5367,36.4973,36.4973,45959.0
2017-03-07 15:10:00,46.39,46.46,46.38,46.44,74729.0,36.4973,36.5524,36.4895,36.5367,74729.0
2017-03-07 15:15:00,46.44,46.44,46.4,46.4,52424.0,36.5367,36.5367,36.5052,36.5052,52424.0
2017-03-07 15:20:00,46.41,46.42,46.4,46.41,107256.0,36.5131,36.5209,36.5052,36.5131,107256.0
2017-03-07 15:25:00,46.42,46.45,46.4,46.42,206339.0,36.5209,36.5445,36.5052,36.5209,206339.0
2017-03-07 15:30:00,46.42,46.43,46.35,46.35,91195.0,36.5209,36.5288,36.4659,36.4659,91195.0
2017-03-07 15:35:00,46.34,46.37,46.29,46.3,90821.0,36.458,36.4816,36.4186,36.4265,90821.0
2017-03-07 15:40:00,46.29,46.3,46.22,46.25,234827.0,36.4186,36.4265,36.3636,36.3872,234827.0
2017-03-07 15:45:00,46.25,46.27,46.21,46.27,187655.0,36.3872,36.4029,36.3557,36.4029,187655.0
2017-03-07 15:50:00,46.27,46.28,46.25,46.27,143576.0,36.4029,36.4108,36.3872,36.4029,143576.0
2017-03-07 15:55:00,46.27,46.37,46.26,46.32,625874.0,36.4029,36.4816,36.395,36.4423,625874.0
2017-03-08 09:30:00,46.97,47.1,46.89,47.03,388848.0,36.9536,37.0559,36.8907,37.0008,388848.0
2017-03-08 09:35:00,47.02,47.33,46.98,47.21,387853.0,36.993,37.2369,36.9615,37.1425,387853.0
2017-03-08 09:40:00,47.21,47.27,47.18,47.22,146330.0,37.1425,37.1897,37.1189,37.1503,146330.0
2017-03-08 09:45:00,47.21,47.33,47.21,47.23,140908.0,37.1425,37.2369,37.1425,37.1582,140908.0
2017-03-08 09:50:00,47.23,47.26,47.1,47.1,132140.0,37.1582,37.1818,37.0559,37.0559,132140.0
2017-03-08 09:55:00,47.09,47.09,46.94,47.0,286833.0,37.048,37.048,36.93,36.9772,286833.0
2017-03-08 10:00:00,47.0,47.02,46.73,46.75,327598.0,36.9772,36.993,36.7648,36.7806,327598.0
2017-03-08 10:05:00,46.74,46.76,46.63,46.74,328570.0,36.7727,36.7884,36.6861,36.7727,328570.0
2017-03-08 10:10:00,46.75,46.78,46.61,46.66,215122.0,36.7806,36.8042,36.6704,36.7097,215122.0
2017-03-08 10:15:00,46.67,46.74,46.67,46.69,127615.0,36.7176,36.7727,36.7176,36.7333,127615.0
2017-03-08 10:20:00,46.67,46.77,46.67,46.76,174824.0,36.7176,36.7963,36.7176,36.7884,174824.0
2017-03-08 10:25:00,46.75,46.87,46.74,46.82,124940.0,36.7806,36.875,36.7727,36.8356,124940.0
2017-03-08 10:30:00,46.82,46.89,46.81,46.82,117549.0,36.8356,36.8907,36.8278,36.8356,117549.0
2017-03-08 10:35:00,46.82,46.88,46.79,46.83,70073.0,36.8356,36.8828,36.812,36.8435,70073.0
2017-03-08 10:40:00,46.83,46.86,46.8,46.84,68368.0,36.8435,36.8671,36.8199,36.8514,68368.0
2017-03-08 10:45:00,46.84,46.85,46.73,46.77,97461.0,36.8514,36.8592,36.7648,36.7963,97461.0
2017-03-08 10:50:00,46.77,46.77,46.65,46.69,145795.0,36.7963,36.7963,36.7019,36.7333,145795.0
2017-03-08 10:55:00,46.69,46.7,46.64,46.66,95443.0,36.7333,36.7412,36.694,36.7097,95443.0
2017-03-08 11:00:00,46.66,46.68,46.54,46.56,157158.0,36.7097,36.7255,36.6153,36.6311,157158.0
2017-03-08 11:05:00,46.57,46.57,46.43,46.57,141557.0,36.6389,36.6389,36.5288,36.6389,141557.0
2017-03-08 11:10:00,46.56,46.6,46.51,46.55,65490.0,36.6311,36.6625,36.5917,36.6232,65490.0
2017-03-08 11:15:00,46.55,46.6,46.55,46.58,64588.0,36.6232,36.6625,36.6232,36.6468,64588.0
2017-03-08 11:20:00,46.58,46.61,46.56,46.58,61845.0,36.6468,36.6704,36.6311,36.6468,61845.0
2017-03-08 11:25:00,46.59,46.72,46.58,46.7,146414.0,36.6547,36.757,36.6468,36.7412,146414.0
2017-03-08 11:30:00,46.7,46.7,46.56,46.58,135840.0,36.7412,36.7412,36.6311,36.6468,135840.0
2017-03-08 11:35:00,46.58,46.58,46.51,46.53,57097.0,36.6468,36.6468,36.5917,36.6075,57097.0
2017-03-08 11:40:00,46.53,46.58,46.5,46.51,50481.0,36.6075,36.6468,36.5839,36.5917,50481.0
2017-03-08 11:45:00,46.51,46.59,46.46,46.59,88381.0,36.5917,36.6547,36.5524,36.6547,88381.0
2017-03-08 11:50:00,46.59,46.59,46.49,46.49,47053.0,36.6547,36.6547,36.576,36.576,47053.0
2017-03-08 11:55:00,46.49,46.56,46.48,46.54,49010.0,36.576,36.6311,36.5681,36.6153,49010.0
2017-03-08 12:00:00,46.54,46.63,46.53,46.62,68168.0,36.6153,36.6861,36.6075,36.6783,68168.0
2017-03-08 12:05:00,46.61,46.65,46.6,46.63,38496.0,36.6704,36.7019,36.6625,36.6861,38496.0
2017-03-08 12:10:00,46.62,46.69,46.6,46.66,174032.0,36.6783,36.7333,36.6625,36.7097,174032.0
2017-03-08 12:15:00,46.66,46.73,46.64,46.72,61039.0,36.7097,36.7648,36.694,36.757,61039.0
2017-03-08 12:20:00,46.71,46.75,46.7,46.75,55056.0,36.7491,36.7806,36.7412,36.7806,55056.0
2017-03-08 12:25:00,46.75,46.77,46.72,46.76,58814.0,36.7806,36.7963,36.757,36.7884,58814.0
2017-03-08 12:30:00,46.75,46.82,46.73,46.81,148877.0,36.7806,36.8356,36.7648,36.8278,148877.0
2017-03-08 12:35:00,46.82,46.84,46.78,46.8,72506.0,36.8356,36.8514,36.8042,36.8199,72506.0
2017-03-08 12:40:00,46.8,46.82,46.77,46.8,68579.0,36.8199,36.8356,36.7963,36.8199,68579.0
2017-03-08 12:45:00,46.79,46.85,46.77,46.83,104500.0,36.812,36.8592,36.7963,36.8435,104500.0
2017-03-08 12:50:00,46.83,46.9,46.81,46.88,65751.0,36.8435,36.8986,36.8278,36.8828,65751.0
2017-03-08 12:55:00,46.88,46.89,46.8,46.82,57388.0,36.8828,36.8907,36.8199,36.8356,57388.0
2017-03-08 13:00:00,46.81,46.81,46.69,46.69,139446.0,36.8278,36.8278,36.7333,36.7333,139446.0
2017-03-08 13:05:00,46.69,46.7,46.63,46.67,108554.0,36.7333,36.7412,36.6861,36.7176,108554.0
2017-03-08 13:10:00,46.68,46.76,46.66,46.73,102005.0,36.7255,36.7884,36.7097,36.7648,102005.0
2017-03-08 13:15:00,46.73,46.8,46.72,46.74,105859.0,36.7648,36.8199,36.757,36.7727,105859.0
2017-03-08 13:20:00,46.74,46.75,46.69,46.73,56238.0,36.7727,36.7806,36.7333,36.7648,56238.0
2017-03-08 13:25:00,46.73,46.73,46.69,46.71,40955.0,36.7648,36.7648,36.7333,36.7491,40955.0
2017-03-08 13:30:00,46.72,46.76,46.72,46.76,100523.0,36.757,36.7884,36.757,36.7884,100523.0
2017-03-08 13:35:00,46.75,46.78,46.73,46.78,65662.0,36.7806,36.8042,36.7648,36.8042,65662.0
2017-03-08 13:40:00,46.78,46.81,46.76,46.77,73034.0,36.8042,36.8278,36.7884,36.7963,73034.0
2017-03-08 13:45:00,46.77,46.79,46.71,46.71,80341.0,36.7963,36.812,36.7491,36.7491,80341.0
2017-03-08 13:50:00,46.72,46.72,46.67,46.68,54076.0,36.757,36.757,36.7176,36.7255,54076.0
2017-03-08 13:55:00,46.68,46.74,46.67,46.73,63520.0,36.7255,36.7727,36.7176,36.7648,63520.0
2017-03-08 14:00:00,46.73,46.75,46.71,46.73,121106.0,36.7648,36.7806,36.7491,36.7648,121106.0
2017-03-08 14:05:00,46.73,46.73,46.64,46.65,48143.0,36.7648,36.7648,36.694,36.7019,48143.0
2017-03-08 14:10:00,46.65,46.67,46.61,46.62,63706.0,36.7019,36.7176,36.6704,36.6783,63706.0
2017-03-08 14:15:00,46.62,46.63,46.57,46.58,83418.0,36.6783,36.6861,36.6389,36.6468,83418.0
2017-03-08 14:20:00,46.59,46.59,46.53,46.57,79480.0,36.6547,36.6547,36.6075,36.6389,79480.0
2017-03-08 14:25:00,46.57,46.57,46.53,46.54,66495.0,36.6389,36.6389,36.6075,36.6153,66495.0
2017-03-08 14:30:00,46.54,46.57,46.5,46.54,92618.0,36.6153,36.6389,36.5839,36.6153,92618.0
2017-03-08 14:35:00,46.54,46.62,46.54,46.61,64032.0,36.6153,36.6783,36.6153,36.6704,64032.0
2017-03-08 14:40:00,46.62,46.65,46.55,46.59,86660.0,36.6783,36.7019,36.6232,36.6547,86660.0
2017-03-08 14:45:00,46.59,46.64,46.56,46.61,153627.0,36.6547,36.694,36.6311,36.6704,153627.0
2017-03-08 14:50:00,46.61,46.64,46.58,46.64,108579.0,36.6704,36.694,36.6468,36.694,108579.0
2017-03-08 14:55:00,46.64,46.68,46.62,46.63,80968.0,36.694,36.7255,36.6783,36.6861,80968.0
2017-03-08 15:00:00,46.63,46.68,46.62,46.66,106929.0,36.6861,36.7255,36.6783,36.7097,106929.0
2017-03-08 15:05:00,46.67,46.69,46.64,46.66,115674.0,36.7176,36.7333,36.694,36.7097,115674.0
2017-03-08 15:10:00,46.65,46.67,46.55,46.57,134335.0,36.7019,36.7176,36.6232,36.6389,134335.0
2017-03-08 15:15:00,46.57,46.59,46.51,46.52,124301.0,36.6389,36.6547,36.5917,36.5996,124301.0
2017-03-08 15:20:00,46.52,46.59,46.52,46.58,206722.0,36.5996,36.6547,36.5996,36.6468,206722.0
2017-03-08 15:25:00,46.58,46.58,46.51,46.52,159422.0,36.6468,36.6468,36.5917,36.5996,159422.0
2017-03-08 15:30:00,46.53,46.54,46.42,46.45,200077.0,36.6075,36.6153,36.5209,36.5445,200077.0
2017-03-08 15:35:00,46.45,46.48,46.41,46.42,193271.0,36.5445,36.5681,36.5131,36.5209,193271.0
2017-03-08 15:40:00,46.42,46.44,46.34,46.36,140606.0,36.5209,36.5367,36.458,36.4737,140606.0
2017-03-08 15:45:00,46.36,46.43,46.36,46.4,199505.0,36.4737,36.5288,36.4737,36.5052,199505.0
2017-03-08 15:50:00,46.41,46.41,46.37,46.38,447167.0,36.5131,36.5131,36.4816,36.4895,447167.0
2017-03-08 15:55:00,46.39,46.43,46.36,46.4,564655.0,36.4973,36.5288,36.4737,36.5052,564655.0
2017-03-09 09:30:00,46.6,46.74,46.56,46.68,255663.0,36.6625,36.7727,36.6311,36.7255,255663.0
2017-03-09 09:35:00,46.68,46.85,46.64,46.84,149587.0,36.7255,36.8592,36.694,36.8514,149587.0
2017-03-09 09:40:00,46.84,46.84,46.7,46.72,187910.0,36.8514,36.8514,36.7412,36.757,187910.0
2017-03-09 09:45:00,46.71,46.85,46.68,46.82,141881.0,36.7491,36.8592,36.7255,36.8356,141881.0
2017-03-09 09:50:00,46.81,46.94,46.76,46.91,269911.0,36.8278,36.93,36.7884,36.9064,269911.0
2017-03-09 09:55:00,46.92,46.97,46.87,46.96,138473.0,36.9143,36.9536,36.875,36.9458,138473.0
2017-03-09 10:00:00,46.97,47.04,46.96,47.01,182242.0,36.9536,37.0087,36.9458,36.9851,182242.0
2017-03-09 10:05:00,47.0,47.11,46.99,47.08,114328.0,36.9772,37.0638,36.9694,37.0402,114328.0
2017-03-09 10:10:00,47.09,47.12,47.0,47.04,133939.0,37.048,37.0717,36.9772,37.0087,133939.0
2017-03-09 10:15:00,47.03,47.04,46.96,47.0,120510.0,37.0008,37.0087,36.9458,36.9772,120510.0
2017-03-09 10:20:00,46.99,47.0,46.87,46.89,205153.0,36.9694,36.9772,36.875,36.8907,205153.0
2017-03-09 10:25:00,46.9,46.96,46.89,46.93,95348.0,36.8986,36.9458,36.8907,36.9222,95348.0
2017-03-09 10:30:00,46.93,46.93,46.81,46.82,134763.0,36.9222,36.9222,36.8278,36.8356,134763.0
2017-03-09 10:35:00,46.82,46.84,46.66,46.68,344968.0,36.8356,36.8514,36.7097,36.7255,344968.0
2017-03-09 10:40:00,46.67,46.67,46.55,46.6,194539.0,36.7176,36.7176,36.6232,36.6625,194539.0
2017-03-09 10:45:00,46.6,46.63,46.56,46.62,146041.0,36.6625,36.6861,36.6311,36.6783,146041.0
2017-03-09 10:50:00,46.63,46.68,46.6,46.64,223544.0,36.6861,36.7255,36.6625,36.694,223544.0
2017-03-09 10:55:00,46.64,46.69,46.63,46.65,238503.0,36.694,36.7333,36.6861,36.7019,238503.0
2017-03-09 11:00:00,46.66,46.72,46.65,46.68,140389.0,36.7097,36.757,36.7019,36.7255,140389.0
2017-03-09 11:05:00,46.69,46.76,46.67,46.69,209695.0,36.7333,36.7884,36.7176,36.7333,209695.0
2017-03-09 11:10:00,46.7,46.7,46.65,46.65,63254.0,36.7412,36.7412,36.7019,36.7019,63254.0
2017-03-09 11:15:00,46.66,46.68,46.62,46.66,82873.0,36.7097,36.7255,36.6783,36.7097,82873.0
2017-03-09 11:20:00,46.66,46.67,46.58,46.63,76317.0,36.7097,36.7176,36.6468,36.6861,76317.0
2017-03-09 11:25:00,46.63,46.72,46.62,46.72,71051.0,36.6861,36.757,36.6783,36.757,71051.0
2017-03-09 11:30:00,46.72,46.76,46.71,46.71,104637.0,36.757,36.7884,36.7491,36.7491,104637.0
2017-03-09 11:35:00,46.72,46.77,46.71,46.76,113127.0,36.757,36.7963,36.7491,36.7884,113127.0
2017-03-09 11:40:00,46.77,46.79,46.74,46.79,59928.0,36.7963,36.812,36.7727,36.812,59928.0
2017-03-09 11:45:00,46.79,46.85,46.79,46.84,68056.0,36.812,36.8592,36.812,36.8514,68056.0
2017-03-09 11:50:00,46.84,46.87,46.8,46.85,84706.0,36.8514,36.875,36.8199,36.8592,84706.0
2017-03-09 11:55:00,46.86,46.87,46.76,46.8,95464.0,36.8671,36.875,36.7884,36.8199,95464.0
2017-03-09 12:00:00,46.79,46.83,46.77,46.82,60059.0,36.812,36.8435,36.7963,36.8356,60059.0
2017-03-09 12:05:00,46.82,46.84,46.77,46.79,58551.0,36.8356,36.8514,36.7963,36.812,58551.0
2017-03-09 12:10:00,46.79,46.83,46.78,46.8,36271.0,36.812,36.8435,36.8042,36.8199,36271.0
2017-03-09 12:15:00,46.8,46.84,46.79,46.8,39032.0,36.8199,36.8514,36.812,36.8199,39032.0
2017-03-09 12:20:00,46.8,46.81,46.74,46.77,53744.0,36.8199,36.8278,36.7727,36.7963,53744.0
2017-03-09 12:25:00,46.77,46.78,46.75,46.78,50348.0,36.7963,36.8042,36.7806,36.8042,50348.0
2017-03-09 12:30:00,46.76,46.78,46.73,46.77,74976.0,36.7884,36.8042,36.7648,36.7963,74976.0
2017-03-09 12:35:00,46.76,46.77,46.72,46.76,55083.0,36.7884,36.7963,36.757,36.7884,55083.0
2017-03-09 12:40:00,46.76,46.8,46.74,46.79,72469.0,36.7884,36.8199,36.7727,36.812,72469.0
2017-03-09 12:45:00,46.79,46.79,46.72,46.73,45056.0,36.812,36.812,36.757,36.7648,45056.0
2017-03-09 12:50:00,46.73,46.77,46.72,46.75,63481.0,36.7648,36.7963,36.757,36.7806,63481.0
2017-03-09 12:55:00,46.75,46.76,46.74,46.76,27668.0,36.7806,36.7884,36.7727,36.7884,27668.0
2017-03-09 13:00:00,46.75,46.84,46.75,46.83,32214.0,36.7806,36.8514,36.7806,36.8435,32214.0
2017-03-09 13:05:00,46.84,46.86,46.82,46.84,45289.0,36.8514,36.8671,36.8356,36.8514,45289.0
2017-03-09 13:10:00,46.84,46.86,46.82,46.86,27595.0,36.8514,36.8671,36.8356,36.8671,27595.0
2017-03-09 13:15:00,46.85,46.88,46.83,46.88,64930.0,36.8592,36.8828,36.8435,36.8828,64930.0
2017-03-09 13:20:00,46.88,46.89,46.85,46.87,44389.0,36.8828,36.8907,36.8592,36.875,44389.0
2017-03-09 13:25:00,46.87,46.87,46.75,46.76,101186.0,36.875,36.875,36.7806,36.7884,101186.0
2017-03-09 13:30:00,46.75,46.75,46.64,46.71,120125.0,36.7806,36.7806,36.694,36.7491,120125.0
2017-03-09 13:35:00,46.7,46.74,46.66,46.7,80936.0,36.7412,36.7727,36.7097,36.7412,80936.0
2017-03-09 13:40:00,46.71,46.71,46.62,46.67,103559.0,36.7491,36.7491,36.6783,36.7176,103559.0
2017-03-09 13:45:00,46.67,46.72,46.66,46.71,75104.0,36.7176,36.757,36.7097,36.7491,75104.0
2017-03-09 13:50:00,46.72,46.78,46.71,46.78,78178.0,36.757,36.8042,36.7491,36.8042,78178.0
2017-03-09 13:55:00,46.79,46.8,46.75,46.76,67390.0,36.812,36.8199,36.7806,36.7884,67390.0
2017-03-09 14:00:00,46.76,46.78,46.67,46.68,58509.0,36.7884,36.8042,36.7176,36.7255,58509.0
2017-03-09 14:05:00,46.67,46.71,46.62,46.65,60727.0,36.7176,36.7491,36.6783,36.7019,60727.0
2017-03-09 14:10:00,46.65,46.65,46.56,46.59,255196.0,36.7019,36.7019,36.6311,36.6547,255196.0
2017-03-09 14:15:00,46.59,46.64,46.54,46.63,148107.0,36.6547,36.694,36.6153,36.6861,148107.0
2017-03-09 14:20:00,46.64,46.69,46.62,46.66,131410.0,36.694,36.7333,36.6783,36.7097,131410.0
2017-03-09 14:25:00,46.65,46.72,46.64,46.68,123572.0,36.7019,36.757,36.694,36.7255,123572.0
2017-03-09 14:30:00,46.68,46.68,46.61,46.61,49156.0,36.7255,36.7255,36.6704,36.6704,49156.0
2017-03-09 14:35:00,46.61,46.64,46.57,46.62,90380.0,36.6704,36.694,36.6389,36.6783,90380.0
2017-03-09 14:40:00,46.62,46.64,46.57,46.62,63321.0,36.6783,36.694,36.6389,36.6783,63321.0
2017-03-09 14:45:00,46.62,46.66,46.61,46.63,82167.0,36.6783,36.7097,36.6704,36.6861,82167.0
2017-03-09 14:50:00,46.63,46.67,46.62,46.65,53899.0,36.6861,36.7176,36.6783,36.7019,53899.0
2017-03-09 14:55:00,46.65,46.65,46.58,46.62,79704.0,36.7019,36.7019,36.6468,36.6783,79704.0
2017-03-09 15:00:00,46.62,46.64,46.59,46.59,65479.0,36.6783,36.694,36.6547,36.6547,65479.0
2017-03-09 15:05:00,46.6,46.66,46.59,46.66,63248.0,36.6625,36.7097,36.6547,36.7097,63248.0
2017-03-09 15:10:00,46.66,46.73,46.65,46.71,92660.0,36.7097,36.7648,36.7019,36.7491,92660.0
2017-03-09 15:15:00,46.7,46.73,46.69,46.71,86401.0,36.7412,36.7648,36.7333,36.7491,86401.0
2017-03-09 15:20:00,46.71,46.71,46.62,46.63,97946.0,36.7491,36.7491,36.6783,36.6861,97946.0
2017-03-09 15:25:00,46.64,46.69,46.63,46.68,64193.0,36.694,36.7333,36.6861,36.7255,64193.0
2017-03-09 15:30:00,46.69,46.75,46.68,46.73,104907.0,36.7333,36.7806,36.7255,36.7648,104907.0
2017-03-09 15:35:00,46.73,46.76,46.69,46.7,133097.0,36.7648,36.7884,36.7333,36.7412,133097.0
2017-03-09 15:40:00,46.7,46.71,46.67,46.7,135172.0,36.7412,36.7491,36.7176,36.7412,135172.0
2017-03-09 15:45:00,46.69,46.73,46.69,46.7,170780.0,36.7333,36.7648,36.7333,36.7412,170780.0
2017-03-09 15:50:00,46.7,46.73,46.68,46.73,200482.0,36.7412,36.7648,36.7255,36.7648,200482.0
2017-03-09 15:55:00,46.72,46.73,46.68,46.69,431562.0,36.757,36.7648,36.7255,36.7333,431562.0
2017-03-10 09:30:00,47.04,47.09,46.73,46.76,274451.0,37.0087,37.048,36.7648,36.7884,274451.0
2017-03-10 09:35:00,46.75,46.84,46.69,46.73,176732.0,36.7806,36.8514,36.7333,36.7648,176732.0
2017-03-10 09:40:00,46.74,46.79,46.68,46.72,156089.0,36.7727,36.812,36.7255,36.757,156089.0
2017-03-10 09:45:00,46.72,46.82,46.7,46.8,108300.0,36.757,36.8356,36.7412,36.8199,108300.0
2017-03-10 09:50:00,46.8,46.91,46.8,46.8,140528.0,36.8199,36.9064,36.8199,36.8199,140528.0
2017-03-10 09:55:00,46.8,46.81,46.71,46.74,103592.0,36.8199,36.8278,36.7491,36.7727,103592.0
2017-03-10 10:00:00,46.73,46.77,46.68,46.72,131803.0,36.7648,36.7963,36.7255,36.757,131803.0
2017-03-10 10:05:00,46.72,46.77,46.68,46.76,124018.0,36.757,36.7963,36.7255,36.7884,124018.0
2017-03-10 10:10:00,46.75,46.78,46.69,46.76,108388.0,36.7806,36.8042,36.7333,36.7884,108388.0
2017-03-10 10:15:00,46.76,46.8,46.71,46.75,72891.0,36.7884,36.8199,36.7491,36.7806,72891.0
2017-03-10 10:20:00,46.74,46.75,46.65,46.65,92440.0,36.7727,36.7806,36.7019,36.7019,92440.0
2017-03-10 10:25:00,46.66,46.68,46.6,46.61,80465.0,36.7097,36.7255,36.6625,36.6704,80465.0
2017-03-10 10:30:00,46.61,46.64,46.58,46.61,186486.0,36.6704,36.694,36.6468,36.6704,186486.0
2017-03-10 10:35:00,46.61,46.65,46.59,46.59,108024.0,36.6704,36.7019,36.6547,36.6547,108024.0
2017-03-10 10:40:00,46.59,46.65,46.58,46.65,284945.0,36.6547,36.7019,36.6468,36.7019,284945.0
2017-03-10 10:45:00,46.66,46.68,46.6,46.61,76126.0,36.7097,36.7255,36.6625,36.6704,76126.0
2017-03-10 10:50:00,46.61,46.71,46.6,46.66,78159.0,36.6704,36.7491,36.6625,36.7097,78159.0
2017-03-10 10:55:00,46.66,46.66,46.58,46.61,126932.0,36.7097,36.7097,36.6468,36.6704,126932.0
2017-03-10 11:00:00,46.61,46.67,46.56,46.57,202251.0,36.6704,36.7176,36.6311,36.6389,202251.0
2017-03-10 11:05:00,46.56,46.63,46.51,46.63,174103.0,36.6311,36.6861,36.5917,36.6861,174103.0
2017-03-10 11:10:00,46.63,46.63,46.58,46.59,108802.0,36.6861,36.6861,36.6468,36.6547,108802.0
2017-03-10 11:15:00,46.59,46.64,46.58,46.6,100967.0,36.6547,36.694,36.6468,36.6625,100967.0
2017-03-10 11:20:00,46.6,46.71,46.59,46.71,61625.0,36.6625,36.7491,36.6547,36.7491,61625.0
2017-03-10 11:25:00,46.7,46.72,46.65,46.68,92525.0,36.7412,36.757,36.7019,36.7255,92525.0
2017-03-10 11:30:00,46.68,46.7,46.66,46.68,78613.0,36.7255,36.7412,36.7097,36.7255,78613.0
2017-03-10 11:35:00,46.67,46.68,46.63,46.65,65329.0,36.7176,36.7255,36.6861,36.7019,65329.0
2017-03-10 11:40:00,46.65,46.65,46.59,46.6,61304.0,36.7019,36.7019,36.6547,36.6625,61304.0
2017-03-10 11:45:00,46.59,46.63,46.57,46.59,119686.0,36.6547,36.6861,36.6389,36.6547,119686.0
2017-03-10 11:50:00,46.59,46.62,46.58,46.61,97131.0,36.6547,36.6783,36.6468,36.6704,97131.0
2017-03-10 11:55:00,46.6,46.62,46.58,46.59,122796.0,36.6625,36.6783,36.6468,36.6547,122796.0
2017-03-10 12:00:00,46.59,46.6,46.54,46.55,80596.0,36.6547,36.6625,36.6153,36.6232,80596.0
2017-03-10 12:05:00,46.55,46.61,46.55,46.58,77803.0,36.6232,36.6704,36.6232,36.6468,77803.0
2017-03-10 12:10:00,46.58,46.6,46.56,46.59,84694.0,36.6468,36.6625,36.6311,36.6547,84694.0
2017-03-10 12:15:00,46.59,46.6,46.56,46.58,51526.0,36.6547,36.6625,36.6311,36.6468,51526.0
2017-03-10 12:20:00,46.58,46.6,46.57,46.59,35554.0,36.6468,36.6625,36.6389,36.6547,35554.0
2017-03-10 12:25:00,46.59,46.6,46.57,46.58,90395.0,36.6547,36.6625,36.6389,36.6468,90395.0
2017-03-10 12:30:00,46.58,46.59,46.57,46.58,62898.0,36.6468,36.6547,36.6389,36.6468,62898.0
2017-03-10 12:35:00,46.58,46.58,46.52,46.54,91148.0,36.6468,36.6468,36.5996,36.6153,91148.0
2017-03-10 12:40:00,46.54,46.55,46.45,46.48,104660.0,36.6153,36.6232,36.5445,36.5681,104660.0
2017-03-10 12:45:00,46.48,46.52,46.46,46.47,112593.0,36.5681,36.5996,36.5524,36.5603,112593.0
2017-03-10 12:50:00,46.48,46.48,46.35,46.39,60597.0,36.5681,36.5681,36.4659,36.4973,60597.0
2017-03-10 12:55:00,46.39,46.45,46.35,46.45,62021.0,36.4973,36.5445,36.4659,36.5445,62021.0
2017-03-10 13:00:00,46.45,46.46,46.36,46.36,45578.0,36.5445,36.5524,36.4737,36.4737,45578.0
2017-03-10 13:05:00,46.36,46.37,46.21,46.3,145614.0,36.4737,36.4816,36.3557,36.4265,145614.0
2017-03-10 13:10:00,46.3,46.36,46.3,46.34,55483.0,36.4265,36.4737,36.4265,36.458,55483.0
2017-03-10 13:15:00,46.34,46.38,46.32,46.34,47853.0,36.458,36.4895,36.4423,36.458,47853.0
2017-03-10 13:20:00,46.35,46.39,46.31,46.32,42953.0,36.4659,36.4973,36.4344,36.4423,42953.0
2017-03-10 13:25:00,46.33,46.35,46.28,46.34,52823.0,36.4501,36.4659,36.4108,36.458,52823.0
2017-03-10 13:30:00,46.34,46.36,46.28,46.28,40369.0,36.458,36.4737,36.4108,36.4108,40369.0
2017-03-10 13:35:00,46.28,46.33,46.28,46.3,37489.0,36.4108,36.4501,36.4108,36.4265,37489.0
2017-03-10 13:40:00,46.31,46.33,46.29,46.3,32890.0,36.4344,36.4501,36.4186,36.4265,32890.0
2017-03-10 13:45:00,46.3,46.38,46.3,46.36,59501.0,36.4265,36.4895,36.4265,36.4737,59501.0
2017-03-10 13:50:00,46.36,46.42,46.33,46.42,53725.0,36.4737,36.5209,36.4501,36.5209,53725.0
2017-03-10 13:55:00,46.42,46.42,46.36,46.39,43374.0,36.5209,36.5209,36.4737,36.4973,43374.0
2017-03-10 14:00:00,46.4,46.42,46.35,46.37,43539.0,36.5052,36.5209,36.4659,36.4816,43539.0
2017-03-10 14:05:00,46.37,46.41,46.36,46.4,48918.0,36.4816,36.5131,36.4737,36.5052,48918.0
2017-03-10 14:10:00,46.4,46.47,46.39,46.47,94282.0,36.5052,36.5603,36.4973,36.5603,94282.0
2017-03-10 14:15:00,46.46,46.5,46.45,46.48,67170.0,36.5524,36.5839,36.5445,36.5681,67170.0
2017-03-10 14:20:00,46.48,46.51,46.46,46.48,97933.0,36.5681,36.5917,36.5524,36.5681,97933.0
2017-03-10 14:25:00,46.48,46.52,46.48,46.49,76356.0,36.5681,36.5996,36.5681,36.576,76356.0
2017-03-10 14:30:00,46.49,46.49,46.44,46.47,54411.0,36.576,36.576,36.5367,36.5603,54411.0
2017-03-10 14:35:00,46.46,46.5,46.44,46.49,75564.0,36.5524,36.5839,36.5367,36.576,75564.0
2017-03-10 14:40:00,46.48,46.5,46.46,46.5,44472.0,36.5681,36.5839,36.5524,36.5839,44472.0
2017-03-10 14:45:00,46.49,46.5,46.44,46.44,37059.0,36.576,36.5839,36.5367,36.5367,37059.0
2017-03-10 14:50:00,46.45,46.47,46.43,46.44,47872.0,36.5445,36.5603,36.5288,36.5367,47872.0
2017-03-10 14:55:00,46.44,46.46,46.41,46.45,64455.0,36.5367,36.5524,36.5131,36.5445,64455.0
2017-03-10 15:00:00,46.44,46.5,46.44,46.5,62737.0,36.5367,36.5839,36.5367,36.5839,62737.0
2017-03-10 15:05:00,46.5,46.5,46.43,46.45,78962.0,36.5839,36.5839,36.5288,36.5445,78962.0
2017-03-10 15:10:00,46.45,46.48,46.44,46.48,54126.0,36.5445,36.5681,36.5367,36.5681,54126.0
2017-03-10 15:15:00,46.48,46.5,46.47,46.48,66022.0,36.5681,36.5839,36.5603,36.5681,66022.0
2017-03-10 15:20:00,46.48,46.49,46.45,46.46,74097.0,36.5681,36.576,36.5445,36.5524,74097.0
2017-03-10 15:25:00,46.46,46.49,46.44,46.49,80500.0,36.5524,36.576,36.5367,36.576,80500.0
2017-03-10 15:30:00,46.49,46.49,46.46,46.47,97846.0,36.576,36.576,36.5524,36.5603,97846.0
2017-03-10 15:35:00,46.47,46.49,46.44,46.45,106743.0,36.5603,36.576,36.5367,36.5445,106743.0
2017-03-10 15:40:00,46.45,46.46,46.42,46.43,158115.0,36.5445,36.5524,36.5209,36.5288,158115.0
2017-03-10 15:45:00,46.43,46.51,46.43,46.5,179187.0,36.5288,36.5917,36.5288,36.5839,179187.0
2017-03-10 15:50:00,46.5,46.53,46.49,46.5,193373.0,36.5839,36.6075,36.576,36.5839,193373.0
2017-03-10 15:55:00,46.5,46.5,46.43,46.5,444594.0,36.5839,36.5839,36.5288,36.5839,444594.0
2017-03-13 09:30:00,46.68,46.71,46.4,46.43,196814.0,36.7255,36.7491,36.5052,36.5288,196814.0
2017-03-13 09:35:00,46.45,46.49,46.31,46.33,106376.0,36.5445,36.576,36.4344,36.4501,106376.0
2017-03-13 09:40:00,46.33,46.45,46.28,46.42,101757.0,36.4501,36.5445,36.4108,36.5209,101757.0
2017-03-13 09:45:00,46.42,46.56,46.41,46.5,84215.0,36.5209,36.6311,36.5131,36.5839,84215.0
2017-03-13 09:50:00,46.49,46.5,46.42,46.49,72024.0,36.576,36.5839,36.5209,36.576,72024.0
2017-03-13 09:55:00,46.49,46.5,46.42,46.45,116892.0,36.576,36.5839,36.5209,36.5445,116892.0
2017-03-13 10:00:00,46.44,46.59,46.44,46.55,126504.0,36.5367,36.6547,36.5367,36.6232,126504.0
2017-03-13 10:05:00,46.55,46.65,46.52,46.57,105917.0,36.6232,36.7019,36.5996,36.6389,105917.0
2017-03-13 10:10:00,46.58,46.68,46.57,46.63,89183.0,36.6468,36.7255,36.6389,36.6861,89183.0
2017-03-13 10:15:00,46.63,46.7,46.61,46.62,80265.0,36.6861,36.7412,36.6704,36.6783,80265.0
2017-03-13 10:20:00,46.62,46.63,46.52,46.54,121778.0,36.6783,36.6861,36.5996,36.6153,121778.0
2017-03-13 10:25:00,46.53,46.63,46.5,46.6,67423.0,36.6075,36.6861,36.5839,36.6625,67423.0
2017-03-13 10:30:00,46.6,46.64,46.58,46.61,105430.0,36.6625,36.694,36.6468,36.6704,105430.0
2017-03-13 10:35:00,46.6,46.66,46.59,46.62,68392.0,36.6625,36.7097,36.6547,36.6783,68392.0
2017-03-13 10:40:00,46.62,46.63,46.57,46.57,93182.0,36.6783,36.6861,36.6389,36.6389,93182.0
2017-03-13 10:45:00,46.57,46.61,46.56,46.61,61335.0,36.6389,36.6704,36.6311,36.6704,61335.0
2017-03-13 10:50:00,46.6,46.69,46.59,46.66,176921.0,36.6625,36.7333,36.6547,36.7097,176921.0
2017-03-13 10:55:00,46.66,46.75,46.65,46.72,56489.0,36.7097,36.7806,36.7019,36.757,56489.0
2017-03-13 11:00:00,46.71,46.72,46.67,46.68,50864.0,36.7491,36.757,36.7176,36.7255,50864.0
2017-03-13 11:05:00,46.69,46.7,46.65,46.69,39342.0,36.7333,36.7412,36.7019,36.7333,39342.0
2017-03-13 11:10:00,46.69,46.69,46.57,46.59,82570.0,36.7333,36.7333,36.6389,36.6547,82570.0
2017-03-13 11:15:00,46.58,46.6,46.44,46.48,101166.0,36.6468,36.6625,36.5367,36.5681,101166.0
2017-03-13 11:20:00,46.47,46.47,46.38,46.39,65747.0,36.5603,36.5603,36.4895,36.4973,65747.0
2017-03-13 11:25:00,46.4,46.45,46.38,46.4,63867.0,36.5052,36.5445,36.4895,36.5052,63867.0
2017-03-13 11:30:00,46.4,46.46,46.39,46.45,52730.0,36.5052,36.5524,36.4973,36.5445,52730.0
2017-03-13 11:35:00,46.44,46.46,46.41,46.44,40730.0,36.5367,36.5524,36.5131,36.5367,40730.0
2017-03-13 11:40:00,46.44,46.46,46.42,46.44,30377.0,36.5367,36.5524,36.5209,36.5367,30377.0
2017-03-13 11:45:00,46.44,46.51,46.43,46.46,44412.0,36.5367,36.5917,36.5288,36.5524,44412.0
2017-03-13 11:50:00,46.46,46.51,46.44,46.51,40749.0,36.5524,36.5917,36.5367,36.5917,40749.0
2017-03-13 11:55:00,46.51,46.57,46.51,46.55,57812.0,36.5917,36.6389,36.5917,36.6232,57812.0
2017-03-13 12:00:00,46.55,46.59,46.54,46.57,89834.0,36.6232,36.6547,36.6153,36.6389,89834.0
2017-03-13 12:05:00,46.58,46.59,46.53,46.54,73402.0,36.6468,36.6547,36.6075,36.6153,73402.0
2017-03-13 12:10:00,46.54,46.54,46.49,46.52,31290.0,36.6153,36.6153,36.576,36.5996,31290.0
2017-03-13 12:15:00,46.52,46.53,46.45,46.45,34898.0,36.5996,36.6075,36.5445,36.5445,34898.0
2017-03-13 12:20:00,46.46,46.49,46.45,46.48,49423.0,36.5524,36.576,36.5445,36.5681,49423.0
2017-03-13 12:25:00,46.48,46.5,46.47,46.5,38155.0,36.5681,36.5839,36.5603,36.5839,38155.0
2017-03-13 12:30:00,46.49,46.5,46.47,46.49,16299.0,36.576,36.5839,36.5603,36.576,16299.0
2017-03-13 12:35:00,46.49,46.5,46.46,46.49,21305.0,36.576,36.5839,36.5524,36.576,21305.0
2017-03-13 12:40:00,46.49,46.51,46.48,46.5,59472.0,36.576,36.5917,36.5681,36.5839,59472.0
2017-03-13 12:45:00,46.5,46.51,46.46,46.49,62899.0,36.5839,36.5917,36.5524,36.576,62899.0
2017-03-13 12:50:00,46.49,46.51,46.48,46.51,137576.0,36.576,36.5917,36.5681,36.5917,137576.0
2017-03-13 12:55:00,46.51,46.57,46.5,46.5,109575.0,36.5917,36.6389,36.5839,36.5839,109575.0
2017-03-13 13:00:00,46.5,46.56,46.49,46.54,57282.0,36.5839,36.6311,36.576,36.6153,57282.0
2017-03-13 13:05:00,46.53,46.56,46.52,46.55,43289.0,36.6075,36.6311,36.5996,36.6232,43289.0
2017-03-13 13:10:00,46.55,46.55,46.49,46.51,38398.0,36.6232,36.6232,36.576,36.5917,38398.0
2017-03-13 13:15:00,46.51,46.54,46.49,46.49,77629.0,36.5917,36.6153,36.576,36.576,77629.0
2017-03-13 13:20:00,46.5,46.51,46.49,46.51,33320.0,36.5839,36.5917,36.576,36.5917,33320.0
2017-03-13 13:25:00,46.5,46.51,46.48,46.49,36275.0,36.5839,36.5917,36.5681,36.576,36275.0
2017-03-13 13:30:00,46.5,46.51,46.46,46.5,38474.0,36.5839,36.5917,36.5524,36.5839,38474.0
2017-03-13 13:35:00,46.5,46.5,46.47,46.5,29544.0,36.5839,36.5839,36.5603,36.5839,29544.0
2017-03-13 13:40:00,46.49,46.51,46.48,46.5,62738.0,36.576,36.5917,36.5681,36.5839,62738.0
2017-03-13 13:45:00,46.49,46.52,46.48,46.49,51719.0,36.576,36.5996,36.5681,36.576,51719.0
2017-03-13 13:50:00,46.49,46.51,46.48,46.5,57806.0,36.576,36.5917,36.5681,36.5839,57806.0
2017-03-13 13:55:00,46.49,46.5,46.48,46.5,22647.0,36.576,36.5839,36.5681,36.5839,22647.0
2017-03-13 14:00:00,46.5,46.51,46.49,46.5,58110.0,36.5839,36.5917,36.576,36.5839,58110.0
2017-03-13 14:05:00,46.5,46.51,46.48,46.51,72654.0,36.5839,36.5917,36.5681,36.5917,72654.0
2017-03-13 14:10:00,46.51,46.52,46.49,46.51,76997.0,36.5917,36.5996,36.576,36.5917,76997.0
2017-03-13 14:15:00,46.5,46.51,46.46,46.48,110318.0,36.5839,36.5917,36.5524,36.5681,110318.0
2017-03-13 14:20:00,46.48,46.49,46.45,46.45,41455.0,36.5681,36.576,36.5445,36.5445,41455.0
2017-03-13 14:25:00,46.45,46.46,46.44,46.45,67221.0,36.5445,36.5524,36.5367,36.5445,67221.0
2017-03-13 14:30:00,46.45,46.51,46.44,46.49,33958.0,36.5445,36.5917,36.5367,36.576,33958.0
2017-03-13 14:35:00,46.5,46.5,46.46,46.46,31836.0,36.5839,36.5839,36.5524,36.5524,31836.0
2017-03-13 14:40:00,46.47,46.49,46.46,46.48,24106.0,36.5603,36.576,36.5524,36.5681,24106.0
2017-03-13 14:45:00,46.48,46.49,46.44,46.48,26128.0,36.5681,36.576,36.5367,36.5681,26128.0
2017-03-13 14:50:00,46.48,46.48,46.46,46.48,22032.0,36.5681,36.5681,36.5524,36.5681,22032.0
2017-03-13 14:55:00,46.48,46.5,46.46,46.5,60386.0,36.5681,36.5839,36.5524,36.5839,60386.0
2017-03-13 15:00:00,46.49,46.5,46.44,46.46,36772.0,36.576,36.5839,36.5367,36.5524,36772.0
2017-03-13 15:05:00,46.46,46.46,46.42,46.45,43629.0,36.5524,36.5524,36.5209,36.5445,43629.0
2017-03-13 15:10:00,46.45,46.45,46.4,46.41,40686.0,36.5445,36.5445,36.5052,36.5131,40686.0
2017-03-13 15:15:00,46.42,46.43,46.38,46.4,55708.0,36.5209,36.5288,36.4895,36.5052,55708.0
2017-03-13 15:20:00,46.4,46.42,46.39,46.41,42855.0,36.5052,36.5209,36.4973,36.5131,42855.0
2017-03-13 15:25:00,46.41,46.44,46.39,46.4,47366.0,36.5131,36.5367,36.4973,36.5052,47366.0
2017-03-13 15:30:00,46.39,46.39,46.31,46.33,115608.0,36.4973,36.4973,36.4344,36.4501,115608.0
2017-03-13 15:35:00,46.33,46.34,46.31,46.33,81586.0,36.4501,36.458,36.4344,36.4501,81586.0
2017-03-13 15:40:00,46.32,46.36,46.32,46.36,81771.0,36.4423,36.4737,36.4423,36.4737,81771.0
2017-03-13 15:45:00,46.36,46.37,46.32,46.32,113654.0,36.4737,36.4816,36.4423,36.4423,113654.0
2017-03-13 15:50:00,46.33,46.34,46.29,46.29,281232.0,36.4501,36.458,36.4186,36.4186,281232.0
2017-03-13 15:55:00,46.29,46.3,46.23,46.27,733350.0,36.4186,36.4265,36.3714,36.4029,733350.0
2017-03-14 09:30:00,46.26,46.26,46.04,46.15,321366.0,36.395,36.395,36.222,36.3085,321366.0
2017-03-14 09:35:00,46.15,46.24,46.12,46.17,98188.0,36.3085,36.3793,36.2849,36.3242,98188.0
2017-03-14 09:40:00,46.17,46.22,46.08,46.19,81457.0,36.3242,36.3636,36.2534,36.34,81457.0
2017-03-14 09:45:00,46.19,46.19,46.08,46.16,91370.0,36.34,36.34,36.2534,36.3164,91370.0
2017-03-14 09:50:00,46.16,46.17,46.05,46.06,60968.0,36.3164,36.3242,36.2298,36.2377,60968.0
2017-03-14 09:55:00,46.05,46.11,46.02,46.05,103939.0,36.2298,36.277,36.2062,36.2298,103939.0
2017-03-14 10:00:00,46.04,46.04,45.89,45.96,87064.0,36.222,36.222,36.1039,36.159,87064.0
2017-03-14 10:05:00,45.95,45.98,45.91,45.92,37908.0,36.1512,36.1748,36.1197,36.1276,37908.0
2017-03-14 10:10:00,45.92,46.02,45.9,46.0,60575.0,36.1276,36.2062,36.1118,36.1905,60575.0
2017-03-14 10:15:00,46.0,46.03,45.93,45.93,53330.0,36.1905,36.2141,36.1354,36.1354,53330.0
2017-03-14 10:20:00,45.93,45.96,45.9,45.91,74879.0,36.1354,36.159,36.1118,36.1197,74879.0
2017-03-14 10:25:00,45.92,45.93,45.83,45.84,92068.0,36.1276,36.1354,36.0567,36.0646,92068.0
2017-03-14 10:30:00,45.83,45.89,45.77,45.87,81287.0,36.0567,36.1039,36.0095,36.0882,81287.0
2017-03-14 10:35:00,45.86,45.93,45.86,45.88,53639.0,36.0803,36.1354,36.0803,36.0961,53639.0
2017-03-14 10:40:00,45.88,45.88,45.75,45.75,84013.0,36.0961,36.0961,35.9938,35.9938,84013.0
2017-03-14 10:45:00,45.75,45.84,45.73,45.76,60795.0,35.9938,36.0646,35.9781,36.0017,60795.0
2017-03-14 10:50:00,45.76,45.81,45.75,45.8,83293.0,36.0017,36.041,35.9938,36.0331,83293.0
2017-03-14 10:55:00,45.81,45.91,45.8,45.9,42886.0,36.041,36.1197,36.0331,36.1118,42886.0
2017-03-14 11:00:00,45.91,45.91,45.84,45.88,79788.0,36.1197,36.1197,36.0646,36.0961,79788.0
2017-03-14 11:05:00,45.88,45.88,45.78,45.8,43355.0,36.0961,36.0961,36.0174,36.0331,43355.0
2017-03-14 11:10:00,45.81,45.82,45.74,45.79,44545.0,36.041,36.0489,35.9859,36.0253,44545.0
2017-03-14 11:15:00,45.8,45.96,45.79,45.91,88608.0,36.0331,36.159,36.0253,36.1197,88608.0
2017-03-14 11:20:00,45.91,45.92,45.82,45.87,48323.0,36.1197,36.1276,36.0489,36.0882,48323.0
2017-03-14 11:25:00,45.87,45.95,45.86,45.93,62060.0,36.0882,36.1512,36.0803,36.1354,62060.0
2017-03-14 11:30:00,45.93,45.96,45.88,45.9,71741.0,36.1354,36.159,36.0961,36.1118,71741.0
2017-03-14 11:35:00,45.9,45.96,45.89,45.92,46720.0,36.1118,36.159,36.1039,36.1276,46720.0
2017-03-14 11:40:00,45.93,46.0,45.92,45.94,40461.0,36.1354,36.1905,36.1276,36.1433,40461.0
2017-03-14 11:45:00,45.94,45.98,45.91,45.97,25194.0,36.1433,36.1748,36.1197,36.1669,25194.0
2017-03-14 11:50:00,45.98,46.03,45.97,46.01,83577.0,36.1748,36.2141,36.1669,36.1984,83577.0
2017-03-14 11:55:00,46.01,46.07,46.0,46.03,34932.0,36.1984,36.2456,36.1905,36.2141,34932.0
2017-03-14 12:00:00,46.04,46.06,45.99,46.0,36677.0,36.222,36.2377,36.1826,36.1905,36677.0
2017-03-14 12:05:00,46.0,46.01,45.88,45.91,41762.0,36.1905,36.1984,36.0961,36.1197,41762.0
2017-03-14 12:10:00,45.9,45.91,45.84,45.87,44125.0,36.1118,36.1197,36.0646,36.0882,44125.0
2017-03-14 12:15:00,45.87,45.91,45.86,45.88,65224.0,36.0882,36.1197,36.0803,36.0961,65224.0
2017-03-14 12:20:00,45.88,45.92,45.87,45.88,27183.0,36.0961,36.1276,36.0882,36.0961,27183.0
2017-03-14 12:25:00,45.89,45.92,45.88,45.9,39560.0,36.1039,36.1276,36.0961,36.1118,39560.0
2017-03-14 12:30:00,45.91,45.93,45.9,45.9,43900.0,36.1197,36.1354,36.1118,36.1118,43900.0
2017-03-14 12:35:00,45.9,45.92,45.85,45.86,45380.0,36.1118,36.1276,36.0725,36.0803,45380.0
2017-03-14 12:40:00,45.86,45.94,45.85,45.94,53192.0,36.0803,36.1433,36.0725,36.1433,53192.0
2017-03-14 12:45:00,45.94,45.94,45.9,45.91,35250.0,36.1433,36.1433,36.1118,36.1197,35250.0
2017-03-14 12:50:00,45.9,45.91,45.86,45.88,45120.0,36.1118,36.1197,36.0803,36.0961,45120.0
2017-03-14 12:55:00,45.88,45.92,45.87,45.92,30434.0,36.0961,36.1276,36.0882,36.1276,30434.0
2017-03-14 13:00:00,45.92,45.95,45.91,45.95,26693.0,36.1276,36.1512,36.1197,36.1512,26693.0
2017-03-14 13:05:00,45.95,45.97,45.92,45.92,21308.0,36.1512,36.1669,36.1276,36.1276,21308.0
2017-03-14 13:10:00,45.93,46.02,45.9,46.01,60050.0,36.1354,36.2062,36.1118,36.1984,60050.0
2017-03-14 13:15:00,46.0,46.03,45.98,46.0,31506.0,36.1905,36.2141,36.1748,36.1905,31506.0
2017-03-14 13:20:00,46.0,46.03,45.97,46.01,24957.0,36.1905,36.2141,36.1669,36.1984,24957.0
2017-03-14 13:25:00,46.02,46.09,46.02,46.09,70027.0,36.2062,36.2613,36.2062,36.2613,70027.0
2017-03-14 13:30:00,46.08,46.1,46.07,46.08,33916.0,36.2534,36.2692,36.2456,36.2534,33916.0
2017-03-14 13:35:00,46.09,46.11,46.08,46.1,30115.0,36.2613,36.277,36.2534,36.2692,30115.0
2017-03-14 13:40:00,46.11,46.11,46.02,46.04,65940.0,36.277,36.277,36.2062,36.222,65940.0
2017-03-14 13:45:00,46.04,46.1,46.03,46.09,58510.0,36.222,36.2692,36.2141,36.2613,58510.0
2017-03-14 13:50:00,46.09,46.1,46.05,46.06,37769.0,36.2613,36.2692,36.2298,36.2377,37769.0
2017-03-14 13:55:00,46.05,46.1,46.05,46.07,28737.0,36.2298,36.2692,36.2298,36.2456,28737.0
2017-03-14 14:00:00,46.07,46.11,46.04,46.07,81221.0,36.2456,36.277,36.222,36.2456,81221.0
2017-03-14 14:05:00,46.06,46.1,46.06,46.09,23827.0,36.2377,36.2692,36.2377,36.2613,23827.0
2017-03-14 14:10:00,46.08,46.09,46.02,46.04,93771.0,36.2534,36.2613,36.2062,36.222,93771.0
2017-03-14 14:15:00,46.05,46.08,45.99,46.04,52223.0,36.2298,36.2534,36.1826,36.222,52223.0
2017-03-14 14:20:00,46.04,46.05,46.02,46.03,44819.0,36.222,36.2298,36.2062,36.2141,44819.0
2017-03-14 14:25:00,46.04,46.11,46.04,46.1,28783.0,36.222,36.277,36.222,36.2692,28783.0
2017-03-14 14:30:00,46.1,46.16,46.09,46.16,104012.0,36.2692,36.3164,36.2613,36.3164,104012.0
2017-03-14 14:35:00,46.14,46.15,46.11,46.12,96797.0,36.3006,36.3085,36.277,36.2849,96797.0
2017-03-14 14:40:00,46.12,46.14,46.08,46.08,105232.0,36.2849,36.3006,36.2534,36.2534,105232.0
2017-03-14 14:45:00,46.08,46.1,46.04,46.06,54741.0,36.2534,36.2692,36.222,36.2377,54741.0
2017-03-14 14:50:00,46.06,46.07,46.01,46.03,97645.0,36.2377,36.2456,36.1984,36.2141,97645.0
2017-03-14 14:55:00,46.03,46.04,46.0,46.01,59877.0,36.2141,36.222,36.1905,36.1984,59877.0
2017-03-14 15:00:00,46.01,46.05,46.0,46.03,56903.0,36.1984,36.2298,36.1905,36.2141,56903.0
2017-03-14 15:05:00,46.03,46.08,46.02,46.06,45507.0,36.2141,36.2534,36.2062,36.2377,45507.0
2017-03-14 15:10:00,46.07,46.09,46.05,46.05,59521.0,36.2456,36.2613,36.2298,36.2298,59521.0
2017-03-14 15:15:00,46.05,46.07,46.02,46.07,75554.0,36.2298,36.2456,36.2062,36.2456,75554.0
2017-03-14 15:20:00,46.07,46.08,46.04,46.04,87943.0,36.2456,36.2534,36.222,36.222,87943.0
2017-03-14 15:25:00,46.04,46.1,46.04,46.08,79796.0,36.222,36.2692,36.222,36.2534,79796.0
2017-03-14 15:30:00,46.08,46.09,46.05,46.08,97243.0,36.2534,36.2613,36.2298,36.2534,97243.0
2017-03-14 15:35:00,46.09,46.14,46.07,46.11,346010.0,36.2613,36.3006,36.2456,36.277,346010.0
2017-03-14 15:40:00,46.11,46.14,46.08,46.13,86065.0,36.277,36.3006,36.2534,36.2928,86065.0
2017-03-14 15:45:00,46.13,46.19,46.13,46.19,177282.0,36.2928,36.34,36.2928,36.34,177282.0
2017-03-14 15:50:00,46.19,46.19,46.12,46.16,152585.0,36.34,36.34,36.2849,36.3164,152585.0
2017-03-14 15:55:00,46.16,46.2,46.15,46.19,344076.0,36.3164,36.3478,36.3085,36.34,344076.0
2017-03-15 09:30:00,46.26,46.46,46.26,46.31,128554.0,36.395,36.5524,36.395,36.4344,128554.0
2017-03-15 09:35:00,46.32,46.34,46.17,46.25,105038.0,36.4423,36.458,36.3242,36.3872,105038.0
2017-03-15 09:40:00,46.24,46.32,46.19,46.26,60107.0,36.3793,36.4423,36.34,36.395,60107.0
2017-03-15 09:45:00,46.27,46.29,46.22,46.29,71965.0,36.4029,36.4186,36.3636,36.4186,71965.0
2017-03-15 09:50:00,46.29,46.33,46.28,46.32,49419.0,36.4186,36.4501,36.4108,36.4423,49419.0
2017-03-15 09:55:00,46.33,46.35,46.29,46.32,50727.0,36.4501,36.4659,36.4186,36.4423,50727.0
2017-03-15 10:00:00,46.32,46.37,46.31,46.33,157338.0,36.4423,36.4816,36.4344,36.4501,157338.0
2017-03-15 10:05:00,46.34,46.39,46.3,46.38,121040.0,36.458,36.4973,36.4265,36.4895,121040.0
2017-03-15 10:10:00,46.39,46.45,46.38,46.43,62230.0,36.4973,36.5445,36.4895,36.5288,62230.0
2017-03-15 10:15:00,46.43,46.49,46.4,46.47,81385.0,36.5288,36.576,36.5052,36.5603,81385.0
2017-03-15 10:20:00,46.47,46.52,46.45,46.52,85222.0,36.5603,36.5996,36.5445,36.5996,85222.0
2017-03-15 10:25:00,46.52,46.53,46.47,46.51,132411.0,36.5996,36.6075,36.5603,36.5917,132411.0
2017-03-15 10:30:00,46.51,46.58,46.5,46.57,293154.0,36.5917,36.6468,36.5839,36.6389,293154.0
2017-03-15 10:35:00,46.56,46.59,46.54,46.55,119701.0,36.6311,36.6547,36.6153,36.6232,119701.0
2017-03-15 10:40:00,46.54,46.54,46.49,46.51,83882.0,36.6153,36.6153,36.576,36.5917,83882.0
2017-03-15 10:45:00,46.5,46.51,46.45,46.48,55347.0,36.5839,36.5917,36.5445,36.5681,55347.0
2017-03-15 10:50:00,46.48,46.5,46.46,46.47,102950.0,36.5681,36.5839,36.5524,36.5603,102950.0
2017-03-15 10:55:00,46.47,46.5,46.44,46.49,72943.0,36.5603,36.5839,36.5367,36.576,72943.0
2017-03-15 11:00:00,46.49,46.56,46.48,46.54,93400.0,36.576,36.6311,36.5681,36.6153,93400.0
2017-03-15 11:05:00,46.54,46.61,46.52,46.59,119400.0,36.6153,36.6704,36.5996,36.6547,119400.0
2017-03-15 11:10:00,46.6,46.63,46.56,46.56,58301.0,36.6625,36.6861,36.6311,36.6311,58301.0
2017-03-15 11:15:00,46.56,46.57,46.52,46.52,87907.0,36.6311,36.6389,36.5996,36.5996,87907.0
2017-03-15 11:20:00,46.51,46.52,46.47,46.5,125219.0,36.5917,36.5996,36.5603,36.5839,125219.0
2017-03-15 11:25:00,46.49,46.51,46.47,46.47,93685.0,36.576,36.5917,36.5603,36.5603,93685.0
2017-03-15 11:30:00,46.48,46.53,46.47,46.5,193828.0,36.5681,36.6075,36.5603,36.5839,193828.0
2017-03-15 11:35:00,46.5,46.51,46.47,46.47,101518.0,36.5839,36.5917,36.5603,36.5603,101518.0
2017-03-15 11:40:00,46.47,46.47,46.41,46.41,39135.0,36.5603,36.5603,36.5131,36.5131,39135.0
2017-03-15 11:45:00,46.42,46.43,46.39,46.4,28722.0,36.5209,36.5288,36.4973,36.5052,28722.0
2017-03-15 11:50:00,46.39,46.41,46.35,46.41,86752.0,36.4973,36.5131,36.4659,36.5131,86752.0
2017-03-15 11:55:00,46.4,46.43,46.39,46.43,32478.0,36.5052,36.5288,36.4973,36.5288,32478.0
2017-03-15 12:00:00,46.43,46.46,46.42,46.46,37874.0,36.5288,36.5524,36.5209,36.5524,37874.0
2017-03-15 12:05:00,46.46,46.5,46.44,46.5,46488.0,36.5524,36.5839,36.5367,36.5839,46488.0
2017-03-15 12:10:00,46.5,46.54,46.49,46.53,48935.0,36.5839,36.6153,36.576,36.6075,48935.0
2017-03-15 12:15:00,46.53,46.55,46.51,46.51,69561.0,36.6075,36.6232,36.5917,36.5917,69561.0
2017-03-15 12:20:00,46.51,46.53,46.5,46.53,57705.0,36.5917,36.6075,36.5839,36.6075,57705.0
2017-03-15 12:25:00,46.53,46.53,46.51,46.53,34302.0,36.6075,36.6075,36.5917,36.6075,34302.0
2017-03-15 12:30:00,46.53,46.54,46.52,46.54,40009.0,36.6075,36.6153,36.5996,36.6153,40009.0
2017-03-15 12:35:00,46.54,46.54,46.52,46.53,117420.0,36.6153,36.6153,36.5996,36.6075,117420.0
2017-03-15 12:40:00,46.53,46.6,46.52,46.57,119030.0,36.6075,36.6625,36.5996,36.6389,119030.0
2017-03-15 12:45:00,46.58,46.6,46.54,46.59,71864.0,36.6468,36.6625,36.6153,36.6547,71864.0
2017-03-15 12:50:00,46.58,46.59,46.55,46.57,30885.0,36.6468,36.6547,36.6232,36.6389,30885.0
2017-03-15 12:55:00,46.57,46.58,46.55,46.58,27162.0,36.6389,36.6468,36.6232,36.6468,27162.0
2017-03-15 13:00:00,46.58,46.6,46.56,46.56,14141.0,36.6468,36.6625,36.6311,36.6311,14141.0
2017-03-15 13:05:00,46.56,46.56,46.5,46.5,76365.0,36.6311,36.6311,36.5839,36.5839,76365.0
2017-03-15 13:10:00,46.51,46.51,46.44,46.46,102881.0,36.5917,36.5917,36.5367,36.5524,102881.0
2017-03-15 13:15:00,46.47,46.48,46.43,46.44,29349.0,36.5603,36.5681,36.5288,36.5367,29349.0
2017-03-15 13:20:00,46.45,46.45,46.4,46.43,39548.0,36.5445,36.5445,36.5052,36.5288,39548.0
2017-03-15 13:25:00,46.42,46.45,46.4,46.45,39662.0,36.5209,36.5445,36.5052,36.5445,39662.0
2017-03-15 13:30:00,46.44,46.46,46.41,46.41,55222.0,36.5367,36.5524,36.5131,36.5131,55222.0
2017-03-15 13:35:00,46.43,46.43,46.39,46.41,51590.0,36.5288,36.5288,36.4973,36.5131,51590.0
2017-03-15 13:40:00,46.41,46.48,46.4,46.46,51514.0,36.5131,36.5681,36.5052,36.5524,51514.0
2017-03-15 13:45:00,46.46,46.5,46.45,46.48,39125.0,36.5524,36.5839,36.5445,36.5681,39125.0
2017-03-15 13:50:00,46.48,46.48,46.45,46.47,28969.0,36.5681,36.5681,36.5445,36.5603,28969.0
2017-03-15 13:55:00,46.46,46.46,46.38,46.43,75867.0,36.5524,36.5524,36.4895,36.5288,75867.0
2017-03-15 14:00:00,46.43,46.52,46.01,46.22,411505.0,36.5288,36.5996,36.1984,36.3636,411505.0
2017-03-15 14:05:00,46.22,46.23,45.89,45.96,452492.0,36.3636,36.3714,36.1039,36.159,452492.0
2017-03-15 14:10:00,45.95,46.2,45.95,46.2,264157.0,36.1512,36.3478,36.1512,36.3478,264157.0
2017-03-15 14:15:00,46.19,46.23,46.06,46.1,149501.0,36.34,36.3714,36.2377,36.2692,149501.0
2017-03-15 14:20:00,46.1,46.14,46.05,46.14,139315.0,36.2692,36.3006,36.2298,36.3006,139315.0
2017-03-15 14:25:00,46.13,46.2,46.06,46.09,120113.0,36.2928,36.3478,36.2377,36.2613,120113.0
2017-03-15 14:30:00,46.09,46.17,46.08,46.15,87481.0,36.2613,36.3242,36.2534,36.3085,87481.0
2017-03-15 14:35:00,46.15,46.2,46.08,46.13,93021.0,36.3085,36.3478,36.2534,36.2928,93021.0
2017-03-15 14:40:00,46.14,46.19,46.11,46.14,71745.0,36.3006,36.34,36.277,36.3006,71745.0
2017-03-15 14:45:00,46.15,46.21,46.11,46.18,122836.0,36.3085,36.3557,36.277,36.3321,122836.0
2017-03-15 14:50:00,46.18,46.19,46.12,46.13,82790.0,36.3321,36.34,36.2849,36.2928,82790.0
2017-03-15 14:55:00,46.12,46.12,45.86,45.87,421938.0,36.2849,36.2849,36.0803,36.0882,421938.0
2017-03-15 15:00:00,45.86,45.87,45.7,45.75,321617.0,36.0803,36.0882,35.9545,35.9938,321617.0
2017-03-15 15:05:00,45.75,45.8,45.67,45.7,355993.0,35.9938,36.0331,35.9309,35.9545,355993.0
2017-03-15 15:10:00,45.69,45.75,45.68,45.74,200605.0,35.9466,35.9938,35.9387,35.9859,200605.0
2017-03-15 15:15:00,45.74,45.87,45.73,45.85,178892.0,35.9859,36.0882,35.9781,36.0725,178892.0
2017-03-15 15:20:00,45.84,45.86,45.78,45.8,94232.0,36.0646,36.0803,36.0174,36.0331,94232.0
2017-03-15 15:25:00,45.8,45.83,45.72,45.81,101678.0,36.0331,36.0567,35.9702,36.041,101678.0
2017-03-15 15:30:00,45.81,45.93,45.79,45.9,196042.0,36.041,36.1354,36.0253,36.1118,196042.0
2017-03-15 15:35:00,45.9,45.91,45.83,45.85,174369.0,36.1118,36.1197,36.0567,36.0725,174369.0
2017-03-15 15:40:00,45.86,45.92,45.84,45.84,137538.0,36.0803,36.1276,36.0646,36.0646,137538.0
2017-03-15 15:45:00,45.84,45.88,45.82,45.85,215423.0,36.0646,36.0961,36.0489,36.0725,215423.0
2017-03-15 15:50:00,45.86,45.87,45.79,45.84,264606.0,36.0803,36.0882,36.0253,36.0646,264606.0
2017-03-15 15:55:00,45.84,45.86,45.8,45.84,576271.0,36.0646,36.0803,36.0331,36.0646,576271.0
2017-03-16 09:30:00,46.17,46.29,46.02,46.22,263419.0,36.3242,36.4186,36.2062,36.3636,263419.0
2017-03-16 09:35:00,46.21,46.3,46.16,46.2,118622.0,36.3557,36.4265,36.3164,36.3478,118622.0
2017-03-16 09:40:00,46.19,46.34,46.18,46.27,161946.0,36.34,36.458,36.3321,36.4029,161946.0
2017-03-16 09:45:00,46.26,46.39,46.26,46.39,110009.0,36.395,36.4973,36.395,36.4973,110009.0
2017-03-16 09:50:00,46.38,46.41,46.36,46.39,177189.0,36.4895,36.5131,36.4737,36.4973,177189.0
2017-03-16 09:55:00,46.4,46.4,46.31,46.39,71711.0,36.5052,36.5052,36.4344,36.4973,71711.0
2017-03-16 10:00:00,46.39,46.52,46.38,46.48,272891.0,36.4973,36.5996,36.4895,36.5681,272891.0
2017-03-16 10:05:00,46.47,46.59,46.47,46.54,177944.0,36.5603,36.6547,36.5603,36.6153,177944.0
2017-03-16 10:10:00,46.54,46.57,46.38,46.48,144551.0,36.6153,36.6389,36.4895,36.5681,144551.0
2017-03-16 10:15:00,46.48,46.51,46.44,46.46,89454.0,36.5681,36.5917,36.5367,36.5524,89454.0
2017-03-16 10:20:00,46.46,46.47,46.41,46.45,161162.0,36.5524,36.5603,36.5131,36.5445,161162.0
2017-03-16 10:25:00,46.45,46.52,46.41,46.44,100781.0,36.5445,36.5996,36.5131,36.5367,100781.0
2017-03-16 10:30:00,46.44,46.49,46.41,46.46,88160.0,36.5367,36.576,36.5131,36.5524,88160.0
2017-03-16 10:35:00,46.46,46.46,46.37,46.4,59634.0,36.5524,36.5524,36.4816,36.5052,59634.0
2017-03-16 10:40:00,46.4,46.41,46.35,46.4,79847.0,36.5052,36.5131,36.4659,36.5052,79847.0
2017-03-16 10:45:00,46.4,46.5,46.37,46.48,53776.0,36.5052,36.5839,36.4816,36.5681,53776.0
2017-03-16 10:50:00,46.49,46.5,46.46,46.5,74005.0,36.576,36.5839,36.5524,36.5839,74005.0
2017-03-16 10:55:00,46.49,46.5,46.41,46.45,106956.0,36.576,36.5839,36.5131,36.5445,106956.0
2017-03-16 11:00:00,46.44,46.45,46.31,46.32,78392.0,36.5367,36.5445,36.4344,36.4423,78392.0
2017-03-16 11:05:00,46.32,46.42,46.31,46.4,61518.0,36.4423,36.5209,36.4344,36.5052,61518.0
2017-03-16 11:10:00,46.4,46.4,46.28,46.29,61075.0,36.5052,36.5052,36.4108,36.4186,61075.0
2017-03-16 11:15:00,46.29,46.3,46.14,46.15,146568.0,36.4186,36.4265,36.3006,36.3085,146568.0
2017-03-16 11:20:00,46.15,46.18,46.1,46.13,103611.0,36.3085,36.3321,36.2692,36.2928,103611.0
2017-03-16 11:25:00,46.14,46.2,46.1,46.14,137049.0,36.3006,36.3478,36.2692,36.3006,137049.0
2017-03-16 11:30:00,46.13,46.16,46.08,46.09,145301.0,36.2928,36.3164,36.2534,36.2613,145301.0
2017-03-16 11:35:00,46.09,46.15,46.08,46.14,60696.0,36.2613,36.3085,36.2534,36.3006,60696.0
2017-03-16 11:40:00,46.13,46.21,46.13,46.18,68765.0,36.2928,36.3557,36.2928,36.3321,68765.0
2017-03-16 11:45:00,46.17,46.21,46.16,46.16,90967.0,36.3242,36.3557,36.3164,36.3164,90967.0
2017-03-16 11:50:00,46.17,46.19,46.14,46.15,60085.0,36.3242,36.34,36.3006,36.3085,60085.0
2017-03-16 11:55:00,46.15,46.2,46.14,46.18,54263.0,36.3085,36.3478,36.3006,36.3321,54263.0
2017-03-16 12:00:00,46.17,46.18,46.14,46.16,40432.0,36.3242,36.3321,36.3006,36.3164,40432.0
2017-03-16 12:05:00,46.16,46.2,46.14,46.16,95399.0,36.3164,36.3478,36.3006,36.3164,95399.0
2017-03-16 12:10:00,46.16,46.18,46.12,46.13,62785.0,36.3164,36.3321,36.2849,36.2928,62785.0
2017-03-16 12:15:00,46.13,46.18,46.11,46.16,55422.0,36.2928,36.3321,36.277,36.3164,55422.0
2017-03-16 12:20:00,46.16,46.21,46.15,46.21,47439.0,36.3164,36.3557,36.3085,36.3557,47439.0
2017-03-16 12:25:00,46.22,46.22,46.18,46.19,91642.0,36.3636,36.3636,36.3321,36.34,91642.0
2017-03-16 12:30:00,46.19,46.19,46.16,46.19,55797.0,36.34,36.34,36.3164,36.34,55797.0
2017-03-16 12:35:00,46.18,46.22,46.18,46.2,46364.0,36.3321,36.3636,36.3321,36.3478,46364.0
2017-03-16 12:40:00,46.2,46.23,46.19,46.21,56398.0,36.3478,36.3714,36.34,36.3557,56398.0
2017-03-16 12:45:00,46.22,46.29,46.21,46.26,56990.0,36.3636,36.4186,36.3557,36.395,56990.0
2017-03-16 12:50:00,46.26,46.3,46.25,46.28,38336.0,36.395,36.4265,36.3872,36.4108,38336.0
2017-03-16 12:55:00,46.28,46.31,46.26,46.29,47328.0,36.4108,36.4344,36.395,36.4186,47328.0
2017-03-16 13:00:00,46.28,46.31,46.25,46.31,46033.0,36.4108,36.4344,36.3872,36.4344,46033.0
2017-03-16 13:05:00,46.3,46.31,46.26,46.27,36582.0,36.4265,36.4344,36.395,36.4029,36582.0
2017-03-16 13:10:00,46.26,46.29,46.21,46.29,51921.0,36.395,36.4186,36.3557,36.4186,51921.0
2017-03-16 13:15:00,46.28,46.29,46.2,46.24,60857.0,36.4108,36.4186,36.3478,36.3793,60857.0
2017-03-16 13:20:00,46.25,46.26,46.2,46.23,73002.0,36.3872,36.395,36.3478,36.3714,73002.0
2017-03-16 13:25:00,46.23,46.29,46.23,46.26,46038.0,36.3714,36.4186,36.3714,36.395,46038.0
2017-03-16 13:30:00,46.26,46.33,46.25,46.28,74519.0,36.395,36.4501,36.3872,36.4108,74519.0
2017-03-16 13:35:00,46.29,46.33,46.28,46.32,58058.0,36.4186,36.4501,36.4108,36.4423,58058.0
2017-03-16 13:40:00,46.31,46.37,46.29,46.37,59291.0,36.4344,36.4816,36.4186,36.4816,59291.0
2017-03-16 13:45:00,46.36,46.41,46.35,46.38,50547.0,36.4737,36.5131,36.4659,36.4895,50547.0
2017-03-16 13:50:00,46.38,46.43,46.37,46.4,45501.0,36.4895,36.5288,36.4816,36.5052,45501.0
2017-03-16 13:55:00,46.41,46.43,46.38,46.4,58292.0,36.5131,36.5288,36.4895,36.5052,58292.0
2017-03-16 14:00:00,46.4,46.41,46.38,46.39,59997.0,36.5052,36.5131,36.4895,36.4973,59997.0
2017-03-16 14:05:00,46.39,46.4,46.37,46.37,242362.0,36.4973,36.5052,36.4816,36.4816,242362.0
2017-03-16 14:10:00,46.37,46.45,46.37,46.45,62779.0,36.4816,36.5445,36.4816,36.5445,62779.0
2017-03-16 14:15:00,46.45,46.45,46.41,46.43,42099.0,36.5445,36.5445,36.5131,36.5288,42099.0
2017-03-16 14:20:00,46.43,46.45,46.41,46.44,39655.0,36.5288,36.5445,36.5131,36.5367,39655.0
2017-03-16 14:25:00,46.44,46.46,46.42,46.45,46053.0,36.5367,36.5524,36.5209,36.5445,46053.0
2017-03-16 14:30:00,46.45,46.46,46.43,46.46,50852.0,36.5445,36.5524,36.5288,36.5524,50852.0
2017-03-16 14:35:00,46.46,46.46,46.43,46.43,35690.0,36.5524,36.5524,36.5288,36.5288,35690.0
2017-03-16 14:40:00,46.43,46.44,46.35,46.35,91824.0,36.5288,36.5367,36.4659,36.4659,91824.0
2017-03-16 14:45:00,46.34,46.35,46.29,46.3,58737.0,36.458,36.4659,36.4186,36.4265,58737.0
2017-03-16 14:50:00,46.3,46.31,46.27,46.3,41705.0,36.4265,36.4344,36.4029,36.4265,41705.0
2017-03-16 14:55:00,46.3,46.31,46.26,46.28,49251.0,36.4265,36.4344,36.395,36.4108,49251.0
2017-03-16 15:00:00,46.28,46.31,46.23,46.28,90720.0,36.4108,36.4344,36.3714,36.4108,90720.0
2017-03-16 15:05:00,46.28,46.31,46.27,46.29,38819.0,36.4108,36.4344,36.4029,36.4186,38819.0
2017-03-16 15:10:00,46.28,46.34,46.26,46.27,99978.0,36.4108,36.458,36.395,36.4029,99978.0
2017-03-16 15:15:00,46.28,46.29,46.25,46.26,50419.0,36.4108,36.4186,36.3872,36.395,50419.0
2017-03-16 15:20:00,46.27,46.3,46.26,46.26,80347.0,36.4029,36.4265,36.395,36.395,80347.0
2017-03-16 15:25:00,46.27,46.28,46.22,46.26,126958.0,36.4029,36.4108,36.3636,36.395,126958.0
2017-03-16 15:30:00,46.26,46.26,46.2,46.24,98509.0,36.395,36.395,36.3478,36.3793,98509.0
2017-03-16 15:35:00,46.24,46.25,46.21,46.22,69036.0,36.3793,36.3872,36.3557,36.3636,69036.0
2017-03-16 15:40:00,46.22,46.27,46.22,46.26,109635.0,36.3636,36.4029,36.3636,36.395,109635.0
2017-03-16 15:45:00,46.26,46.27,46.22,46.24,142383.0,36.395,36.4029,36.3636,36.3793,142383.0
2017-03-16 15:50:00,46.24,46.26,46.21,46.23,157724.0,36.3793,36.395,36.3557,36.3714,157724.0
2017-03-16 15:55:00,46.23,46.35,46.22,46.33,780657.0,36.3714,36.4659,36.3636,36.4501,780657.0
2017-03-17 09:30:00,46.26,46.36,46.2,46.23,1161451.0,36.395,36.4737,36.3478,36.3714,1161451.0
2017-03-17 09:35:00,46.23,46.28,46.08,46.11,91156.0,36.3714,36.4108,36.2534,36.277,91156.0
2017-03-17 09:40:00,46.13,46.16,46.05,46.15,93990.0,36.2928,36.3164,36.2298,36.3085,93990.0
2017-03-17 09:45:00,46.15,46.16,46.03,46.11,77986.0,36.3085,36.3164,36.2141,36.277,77986.0
2017-03-17 09:50:00,46.1,46.17,46.08,46.09,55681.0,36.2692,36.3242,36.2534,36.2613,55681.0
2017-03-17 09:55:00,46.08,46.08,46.0,46.02,76606.0,36.2534,36.2534,36.1905,36.2062,76606.0
2017-03-17 10:00:00,46.02,46.04,45.95,45.97,65666.0,36.2062,36.222,36.1512,36.1669,65666.0
2017-03-17 10:05:00,45.97,45.99,45.8,45.94,155654.0,36.1669,36.1826,36.0331,36.1433,155654.0
2017-03-17 10:10:00,45.95,45.95,45.86,45.88,58862.0,36.1512,36.1512,36.0803,36.0961,58862.0
2017-03-17 10:15:00,45.87,45.88,45.82,45.88,36026.0,36.0882,36.0961,36.0489,36.0961,36026.0
2017-03-17 10:20:00,45.88,45.9,45.83,45.84,55488.0,36.0961,36.1118,36.0567,36.0646,55488.0
2017-03-17 10:25:00,45.84,45.87,45.78,45.84,52326.0,36.0646,36.0882,36.0174,36.0646,52326.0
2017-03-17 10:30:00,45.84,45.84,45.78,45.83,55955.0,36.0646,36.0646,36.0174,36.0567,55955.0
2017-03-17 10:35:00,45.83,45.83,45.78,45.83,108775.0,36.0567,36.0567,36.0174,36.0567,108775.0
2017-03-17 10:40:00,45.83,45.87,45.8,45.83,56329.0,36.0567,36.0882,36.0331,36.0567,56329.0
2017-03-17 10:45:00,45.83,45.85,45.8,45.81,77665.0,36.0567,36.0725,36.0331,36.041,77665.0
2017-03-17 10:50:00,45.8,45.82,45.71,45.71,95374.0,36.0331,36.0489,35.9623,35.9623,95374.0
2017-03-17 10:55:00,45.72,45.83,45.71,45.77,97806.0,35.9702,36.0567,35.9623,36.0095,97806.0
2017-03-17 11:00:00,45.78,45.78,45.69,45.73,40316.0,36.0174,36.0174,35.9466,35.9781,40316.0
2017-03-17 11:05:00,45.73,45.83,45.71,45.8,77947.0,35.9781,36.0567,35.9623,36.0331,77947.0
2017-03-17 11:10:00,45.8,45.82,45.71,45.71,197445.0,36.0331,36.0489,35.9623,35.9623,197445.0
2017-03-17 11:15:00,45.71,45.76,45.66,45.66,110626.0,35.9623,36.0017,35.923,35.923,110626.0
2017-03-17 11:20:00,45.67,45.72,45.66,45.68,113823.0,35.9309,35.9702,35.923,35.9387,113823.0
2017-03-17 11:25:00,45.68,45.69,45.58,45.58,159794.0,35.9387,35.9466,35.8601,35.8601,159794.0
2017-03-17 11:30:00,45.59,45.61,45.53,45.54,131315.0,35.8679,35.8837,35.8207,35.8286,131315.0
2017-03-17 11:35:00,45.54,45.55,45.47,45.48,156863.0,35.8286,35.8365,35.7735,35.7814,156863.0
2017-03-17 11:40:00,45.48,45.53,45.42,45.48,514557.0,35.7814,35.8207,35.7342,35.7814,514557.0
2017-03-17 11:45:00,45.48,45.5,45.37,45.38,180668.0,35.7814,35.7971,35.6948,35.7027,180668.0
2017-03-17 11:50:00,45.38,45.41,45.34,45.36,179578.0,35.7027,35.7263,35.6712,35.687,179578.0
2017-03-17 11:55:00,45.35,45.48,45.35,45.47,123529.0,35.6791,35.7814,35.6791,35.7735,123529.0
2017-03-17 12:00:00,45.48,45.53,45.45,45.48,97971.0,35.7814,35.8207,35.7578,35.7814,97971.0
2017-03-17 12:05:00,45.47,45.49,45.41,45.46,70859.0,35.7735,35.7892,35.7263,35.7656,70859.0
2017-03-17 12:10:00,45.46,45.47,45.43,45.45,87977.0,35.7656,35.7735,35.742,35.7578,87977.0
2017-03-17 12:15:00,45.45,45.48,45.44,45.46,85306.0,35.7578,35.7814,35.7499,35.7656,85306.0
2017-03-17 12:20:00,45.47,45.49,45.45,45.46,69696.0,35.7735,35.7892,35.7578,35.7656,69696.0
2017-03-17 12:25:00,45.45,45.47,45.42,45.46,81370.0,35.7578,35.7735,35.7342,35.7656,81370.0
2017-03-17 12:30:00,45.45,45.46,45.43,45.45,94885.0,35.7578,35.7656,35.742,35.7578,94885.0
2017-03-17 12:35:00,45.45,45.47,45.44,45.45,100012.0,35.7578,35.7735,35.7499,35.7578,100012.0
2017-03-17 12:40:00,45.45,45.47,45.43,45.43,70715.0,35.7578,35.7735,35.742,35.742,70715.0
2017-03-17 12:45:00,45.43,45.44,45.39,45.41,122838.0,35.742,35.7499,35.7106,35.7263,122838.0
2017-03-17 12:50:00,45.41,45.43,45.4,45.42,115846.0,35.7263,35.742,35.7184,35.7342,115846.0
2017-03-17 12:55:00,45.42,45.42,45.39,45.4,40317.0,35.7342,35.7342,35.7106,35.7184,40317.0
2017-03-17 13:00:00,45.4,45.42,45.4,45.42,49662.0,35.7184,35.7342,35.7184,35.7342,49662.0
2017-03-17 13:05:00,45.42,45.42,45.39,45.4,95773.0,35.7342,35.7342,35.7106,35.7184,95773.0
2017-03-17 13:10:00,45.4,45.43,45.38,45.43,74645.0,35.7184,35.742,35.7027,35.742,74645.0
2017-03-17 13:15:00,45.43,45.49,45.42,45.48,87907.0,35.742,35.7892,35.7342,35.7814,87907.0
2017-03-17 13:20:00,45.48,45.53,45.45,45.52,98213.0,35.7814,35.8207,35.7578,35.8129,98213.0
2017-03-17 13:25:00,45.52,45.53,45.47,45.48,113981.0,35.8129,35.8207,35.7735,35.7814,113981.0
2017-03-17 13:30:00,45.48,45.5,45.47,45.5,76214.0,35.7814,35.7971,35.7735,35.7971,76214.0
2017-03-17 13:35:00,45.5,45.55,45.49,45.55,76298.0,35.7971,35.8365,35.7892,35.8365,76298.0
2017-03-17 13:40:00,45.55,45.55,45.49,45.49,60040.0,35.8365,35.8365,35.7892,35.7892,60040.0
2017-03-17 13:45:00,45.5,45.5,45.45,45.47,67102.0,35.7971,35.7971,35.7578,35.7735,67102.0
2017-03-17 13:50:00,45.48,45.5,45.47,45.5,32389.0,35.7814,35.7971,35.7735,35.7971,32389.0
2017-03-17 13:55:00,45.5,45.53,45.49,45.53,53300.0,35.7971,35.8207,35.7892,35.8207,53300.0
2017-03-17 14:00:00,45.53,45.53,45.51,45.52,54781.0,35.8207,35.8207,35.805,35.8129,54781.0
2017-03-17 14:05:00,45.52,45.54,45.51,45.53,82867.0,35.8129,35.8286,35.805,35.8207,82867.0
2017-03-17 14:10:00,45.52,45.56,45.52,45.56,121047.0,35.8129,35.8443,35.8129,35.8443,121047.0
2017-03-17 14:15:00,45.56,45.56,45.52,45.56,52560.0,35.8443,35.8443,35.8129,35.8443,52560.0
2017-03-17 14:20:00,45.56,45.56,45.49,45.49,48614.0,35.8443,35.8443,35.7892,35.7892,48614.0
2017-03-17 14:25:00,45.49,45.51,45.45,45.45,59303.0,35.7892,35.805,35.7578,35.7578,59303.0
2017-03-17 14:30:00,45.45,45.48,45.45,45.45,43485.0,35.7578,35.7814,35.7578,35.7578,43485.0
2017-03-17 14:35:00,45.45,45.48,45.42,45.42,71560.0,35.7578,35.7814,35.7342,35.7342,71560.0
2017-03-17 14:40:00,45.43,45.44,45.4,45.4,74947.0,35.742,35.7499,35.7184,35.7184,74947.0
2017-03-17 14:45:00,45.4,45.41,45.35,45.35,165505.0,35.7184,35.7263,35.6791,35.6791,165505.0
2017-03-17 14:50:00,45.36,45.36,45.33,45.36,115135.0,35.687,35.687,35.6634,35.687,115135.0
2017-03-17 14:55:00,45.36,45.36,45.31,45.32,116478.0,35.687,35.687,35.6476,35.6555,116478.0
2017-03-17 15:00:00,45.31,45.36,45.31,45.32,93049.0,35.6476,35.687,35.6476,35.6555,93049.0
2017-03-17 15:05:00,45.32,45.34,45.27,45.28,82515.0,35.6555,35.6712,35.6162,35.624,82515.0
2017-03-17 15:10:00,45.28,45.28,45.21,45.21,112592.0,35.624,35.624,35.569,35.569,112592.0
2017-03-17 15:15:00,45.21,45.23,45.17,45.17,211622.0,35.569,35.5847,35.5375,35.5375,211622.0
2017-03-17 15:20:00,45.17,45.18,45.05,45.05,363294.0,35.5375,35.5454,35.4431,35.4431,363294.0
2017-03-17 15:25:00,45.05,45.06,44.93,44.95,462649.0,35.4431,35.4509,35.3487,35.3644,462649.0
2017-03-17 15:30:00,44.95,45.4,44.94,45.0,441841.0,35.3644,35.7184,35.3565,35.4037,441841.0
2017-03-17 15:35:00,45.0,45.07,44.97,45.06,219539.0,35.4037,35.4588,35.3801,35.4509,219539.0
2017-03-17 15:40:00,45.05,45.1,45.04,45.06,230837.0,35.4431,35.4824,35.4352,35.4509,230837.0
2017-03-17 15:45:00,45.07,45.12,45.02,45.12,395311.0,35.4588,35.4982,35.4195,35.4982,395311.0
2017-03-17 15:50:00,45.12,45.17,45.07,45.11,509991.0,35.4982,35.5375,35.4588,35.4903,509991.0
2017-03-17 15:55:00,45.1,45.13,44.99,45.01,823463.0,35.4824,35.506,35.3959,35.4116,823463.0
2017-03-20 09:30:00,44.74,44.8,44.33,44.46,419870.0,35.1992,35.2464,34.8766,34.9789,419870.0
2017-03-20 09:35:00,44.48,44.6,44.38,44.39,243163.0,34.9946,35.089,34.916,34.9238,243163.0
2017-03-20 09:40:00,44.4,44.56,44.39,44.48,299660.0,34.9317,35.0576,34.9238,34.9946,299660.0
2017-03-20 09:45:00,44.49,44.53,44.43,44.5,251918.0,35.0025,35.034,34.9553,35.0104,251918.0
2017-03-20 09:50:00,44.5,44.52,44.38,44.45,232244.0,35.0104,35.0261,34.916,34.971,232244.0
2017-03-20 09:55:00,44.45,44.48,44.43,44.45,163684.0,34.971,34.9946,34.9553,34.971,163684.0
2017-03-20 10:00:00,44.45,44.61,44.43,44.51,470992.0,34.971,35.0969,34.9553,35.0182,470992.0
2017-03-20 10:05:00,44.51,44.51,44.44,44.5,293749.0,35.0182,35.0182,34.9632,35.0104,293749.0
2017-03-20 10:10:00,44.51,44.7,44.5,44.65,277880.0,35.0182,35.1677,35.0104,35.1284,277880.0
2017-03-20 10:15:00,44.64,44.8,44.64,44.76,209755.0,35.1205,35.2464,35.1205,35.2149,209755.0
2017-03-20 10:20:00,44.75,44.82,44.74,44.76,93215.0,35.2071,35.2621,35.1992,35.2149,93215.0
2017-03-20 10:25:00,44.75,44.85,44.75,44.85,127989.0,35.2071,35.2857,35.2071,35.2857,127989.0
2017-03-20 10:30:00,44.84,44.85,44.75,44.8,112204.0,35.2779,35.2857,35.2071,35.2464,112204.0
2017-03-20 10:35:00,44.8,44.86,44.78,44.82,83716.0,35.2464,35.2936,35.2307,35.2621,83716.0
2017-03-20 10:40:00,44.82,44.83,44.76,44.82,91633.0,35.2621,35.27,35.2149,35.2621,91633.0
2017-03-20 10:45:00,44.82,44.88,44.81,44.88,143697.0,35.2621,35.3093,35.2543,35.3093,143697.0
2017-03-20 10:50:00,44.87,44.96,44.85,44.85,193537.0,35.3015,35.3723,35.2857,35.2857,193537.0
2017-03-20 10:55:00,44.86,44.95,44.85,44.93,100379.0,35.2936,35.3644,35.2857,35.3487,100379.0
2017-03-20 11:00:00,44.93,44.96,44.87,44.91,81763.0,35.3487,35.3723,35.3015,35.3329,81763.0
2017-03-20 11:05:00,44.9,44.93,44.88,44.9,58408.0,35.3251,35.3487,35.3093,35.3251,58408.0
2017-03-20 11:10:00,44.9,44.92,44.78,44.79,108480.0,35.3251,35.3408,35.2307,35.2385,108480.0
2017-03-20 11:15:00,44.79,44.88,44.78,44.84,104144.0,35.2385,35.3093,35.2307,35.2779,104144.0
2017-03-20 11:20:00,44.85,44.86,44.8,44.84,93517.0,35.2857,35.2936,35.2464,35.2779,93517.0
2017-03-20 11:25:00,44.84,44.84,44.74,44.75,91234.0,35.2779,35.2779,35.1992,35.2071,91234.0
2017-03-20 11:30:00,44.74,44.75,44.69,44.72,94549.0,35.1992,35.2071,35.1598,35.1835,94549.0
2017-03-20 11:35:00,44.72,44.77,44.7,44.77,52342.0,35.1835,35.2228,35.1677,35.2228,52342.0
2017-03-20 11:40:00,44.76,44.76,44.7,44.74,46546.0,35.2149,35.2149,35.1677,35.1992,46546.0
2017-03-20 11:45:00,44.75,44.75,44.69,44.7,62297.0,35.2071,35.2071,35.1598,35.1677,62297.0
2017-03-20 11:50:00,44.7,44.78,44.7,44.77,59479.0,35.1677,35.2307,35.1677,35.2228,59479.0
2017-03-20 11:55:00,44.77,44.77,44.73,44.75,56067.0,35.2228,35.2228,35.1913,35.2071,56067.0
2017-03-20 12:00:00,44.75,44.75,44.68,44.7,46507.0,35.2071,35.2071,35.152,35.1677,46507.0
2017-03-20 12:05:00,44.7,44.72,44.67,44.69,49139.0,35.1677,35.1835,35.1441,35.1598,49139.0
2017-03-20 12:10:00,44.69,44.73,44.64,44.66,43671.0,35.1598,35.1913,35.1205,35.1362,43671.0
2017-03-20 12:15:00,44.66,44.68,44.62,44.63,64888.0,35.1362,35.152,35.1048,35.1126,64888.0
2017-03-20 12:20:00,44.63,44.65,44.61,44.64,57681.0,35.1126,35.1284,35.0969,35.1205,57681.0
2017-03-20 12:25:00,44.65,44.66,44.61,44.63,82814.0,35.1284,35.1362,35.0969,35.1126,82814.0
2017-03-20 12:30:00,44.63,44.66,44.62,44.64,46010.0,35.1126,35.1362,35.1048,35.1205,46010.0
2017-03-20 12:35:00,44.64,44.71,44.63,44.7,68127.0,35.1205,35.1756,35.1126,35.1677,68127.0
2017-03-20 12:40:00,44.7,44.71,44.66,44.69,71171.0,35.1677,35.1756,35.1362,35.1598,71171.0
2017-03-20 12:45:00,44.69,44.74,44.67,44.68,64962.0,35.1598,35.1992,35.1441,35.152,64962.0
2017-03-20 12:50:00,44.69,44.69,44.64,44.64,32158.0,35.1598,35.1598,35.1205,35.1205,32158.0
2017-03-20 12:55:00,44.65,44.66,44.62,44.64,38197.0,35.1284,35.1362,35.1048,35.1205,38197.0
2017-03-20 13:00:00,44.65,44.65,44.56,44.56,67353.0,35.1284,35.1284,35.0576,35.0576,67353.0
2017-03-20 13:05:00,44.56,44.59,44.54,44.58,45436.0,35.0576,35.0812,35.0418,35.0733,45436.0
2017-03-20 13:10:00,44.59,44.61,44.57,44.61,35123.0,35.0812,35.0969,35.0654,35.0969,35123.0
2017-03-20 13:15:00,44.61,44.61,44.58,44.59,39991.0,35.0969,35.0969,35.0733,35.0812,39991.0
2017-03-20 13:20:00,44.59,44.64,44.59,44.64,49992.0,35.0812,35.1205,35.0812,35.1205,49992.0
2017-03-20 13:25:00,44.63,44.64,44.58,44.6,109182.0,35.1126,35.1205,35.0733,35.089,109182.0
2017-03-20 13:30:00,44.59,44.65,44.58,44.64,67558.0,35.0812,35.1284,35.0733,35.1205,67558.0
2017-03-20 13:35:00,44.64,44.64,44.57,44.57,48392.0,35.1205,35.1205,35.0654,35.0654,48392.0
2017-03-20 13:40:00,44.57,44.58,44.5,44.52,71042.0,35.0654,35.0733,35.0104,35.0261,71042.0
2017-03-20 13:45:00,44.52,44.53,44.48,44.49,76947.0,35.0261,35.034,34.9946,35.0025,76947.0
2017-03-20 13:50:00,44.48,44.54,44.47,44.51,53775.0,34.9946,35.0418,34.9868,35.0182,53775.0
2017-03-20 13:55:00,44.51,44.56,44.51,44.54,79611.0,35.0182,35.0576,35.0182,35.0418,79611.0
2017-03-20 14:00:00,44.55,44.55,44.52,44.54,55124.0,35.0497,35.0497,35.0261,35.0418,55124.0
2017-03-20 14:05:00,44.54,44.62,44.54,44.62,38632.0,35.0418,35.1048,35.0418,35.1048,38632.0
2017-03-20 14:10:00,44.61,44.62,44.57,44.61,58119.0,35.0969,35.1048,35.0654,35.0969,58119.0
2017-03-20 14:15:00,44.61,44.64,44.6,44.63,34257.0,35.0969,35.1205,35.089,35.1126,34257.0
2017-03-20 14:20:00,44.62,44.66,44.62,44.65,55960.0,35.1048,35.1362,35.1048,35.1284,55960.0
2017-03-20 14:25:00,44.65,44.7,44.65,44.69,50748.0,35.1284,35.1677,35.1284,35.1598,50748.0
2017-03-20 14:30:00,44.68,44.7,44.65,44.68,71908.0,35.152,35.1677,35.1284,35.152,71908.0
2017-03-20 14:35:00,44.68,44.69,44.64,44.65,124345.0,35.152,35.1598,35.1205,35.1284,124345.0
2017-03-20 14:40:00,44.65,44.7,44.65,44.69,42167.0,35.1284,35.1677,35.1284,35.1598,42167.0
2017-03-20 14:45:00,44.69,44.69,44.61,44.62,46307.0,35.1598,35.1598,35.0969,35.1048,46307.0
2017-03-20 14:50:00,44.61,44.68,44.58,44.65,81995.0,35.0969,35.152,35.0733,35.1284,81995.0
2017-03-20 14:55:00,44.65,44.67,44.64,44.66,45913.0,35.1284,35.1441,35.1205,35.1362,45913.0
2017-03-20 15:00:00,44.66,44.7,44.66,44.69,62291.0,35.1362,35.1677,35.1362,35.1598,62291.0
2017-03-20 15:05:00,44.69,44.7,44.67,44.69,37114.0,35.1598,35.1677,35.1441,35.1598,37114.0
2017-03-20 15:10:00,44.69,44.72,44.68,44.71,52612.0,35.1598,35.1835,35.152,35.1756,52612.0
2017-03-20 15:15:00,44.72,44.83,44.71,44.81,122624.0,35.1835,35.27,35.1756,35.2543,122624.0
2017-03-20 15:20:00,44.81,44.81,44.77,44.79,42958.0,35.2543,35.2543,35.2228,35.2385,42958.0
2017-03-20 15:25:00,44.79,44.87,44.77,44.83,81737.0,35.2385,35.3015,35.2228,35.27,81737.0
2017-03-20 15:30:00,44.83,44.86,44.8,44.83,103248.0,35.27,35.2936,35.2464,35.27,103248.0
2017-03-20 15:35:00,44.83,44.85,44.82,44.82,52668.0,35.27,35.2857,35.2621,35.2621,52668.0
2017-03-20 15:40:00,44.82,44.83,44.76,44.78,118941.0,35.2621,35.27,35.2149,35.2307,118941.0
2017-03-20 15:45:00,44.78,44.79,44.67,44.69,155775.0,35.2307,35.2385,35.1441,35.1598,155775.0
2017-03-20 15:50:00,44.69,44.73,44.59,44.59,169859.0,35.1598,35.1913,35.0812,35.0812,169859.0
2017-03-20 15:55:00,44.59,44.63,44.56,44.59,472600.0,35.0812,35.1126,35.0576,35.0812,472600.0
2017-03-21 09:30:00,44.77,44.93,44.63,44.74,194987.0,35.2228,35.3487,35.1126,35.1992,194987.0
2017-03-21 09:35:00,44.74,44.78,44.57,44.6,112783.0,35.1992,35.2307,35.0654,35.089,112783.0
2017-03-21 09:40:00,44.61,44.72,44.58,44.69,145632.0,35.0969,35.1835,35.0733,35.1598,145632.0
2017-03-21 09:45:00,44.69,44.69,44.56,44.56,88398.0,35.1598,35.1598,35.0576,35.0576,88398.0
2017-03-21 09:50:00,44.55,44.55,44.44,44.5,79043.0,35.0497,35.0497,34.9632,35.0104,79043.0
2017-03-21 09:55:00,44.51,44.52,44.39,44.4,95435.0,35.0182,35.0261,34.9238,34.9317,95435.0
2017-03-21 10:00:00,44.4,44.4,44.25,44.35,196896.0,34.9317,34.9317,34.8137,34.8924,196896.0
2017-03-21 10:05:00,44.35,44.35,44.17,44.23,197632.0,34.8924,34.8924,34.7507,34.7979,197632.0
2017-03-21 10:10:00,44.22,44.31,44.21,44.22,119136.0,34.7901,34.8609,34.7822,34.7901,119136.0
2017-03-21 10:15:00,44.22,44.22,44.11,44.2,187850.0,34.7901,34.7901,34.7035,34.7743,187850.0
2017-03-21 10:20:00,44.21,44.25,44.16,44.16,150920.0,34.7822,34.8137,34.7429,34.7429,150920.0
2017-03-21 10:25:00,44.16,44.18,44.03,44.04,194539.0,34.7429,34.7586,34.6406,34.6485,194539.0
2017-03-21 10:30:00,44.05,44.06,43.92,43.97,318141.0,34.6563,34.6642,34.5541,34.5934,318141.0
2017-03-21 10:35:00,43.98,44.07,43.95,43.96,172487.0,34.6013,34.6721,34.5777,34.5855,172487.0
2017-03-21 10:40:00,43.97,44.12,43.95,44.08,188269.0,34.5934,34.7114,34.5777,34.6799,188269.0
2017-03-21 10:45:00,44.07,44.08,43.96,43.98,128175.0,34.6721,34.6799,34.5855,34.6013,128175.0
2017-03-21 10:50:00,43.98,43.99,43.83,43.86,140614.0,34.6013,34.6091,34.4832,34.5068,140614.0
2017-03-21 10:55:00,43.86,43.87,43.64,43.69,347330.0,34.5068,34.5147,34.3338,34.3731,347330.0
2017-03-21 11:00:00,43.69,43.76,43.56,43.57,217999.0,34.3731,34.4282,34.2708,34.2787,217999.0
2017-03-21 11:05:00,43.57,43.57,43.33,43.37,466721.0,34.2787,34.2787,34.0899,34.1213,466721.0
2017-03-21 11:10:00,43.38,43.44,43.13,43.2,407399.0,34.1292,34.1764,33.9325,33.9876,407399.0
2017-03-21 11:15:00,43.2,43.27,42.89,42.91,460426.0,33.9876,34.0427,33.7437,33.7594,460426.0
2017-03-21 11:20:00,42.91,43.2,42.88,43.17,353198.0,33.7594,33.9876,33.7358,33.964,353198.0
2017-03-21 11:25:00,43.17,43.17,42.85,43.02,391163.0,33.964,33.964,33.7122,33.846,391163.0
2017-03-21 11:30:00,43.02,43.09,42.95,42.97,305649.0,33.846,33.901,33.7909,33.8066,305649.0
2017-03-21 11:35:00,42.96,43.05,42.88,43.02,308259.0,33.7988,33.8696,33.7358,33.846,308259.0
2017-03-21 11:40:00,43.01,43.11,42.97,43.08,273188.0,33.8381,33.9168,33.8066,33.8932,273188.0
2017-03-21 11:45:00,43.08,43.24,43.06,43.23,288340.0,33.8932,34.0191,33.8774,34.0112,288340.0
2017-03-21 11:50:00,43.23,43.4,43.17,43.36,374098.0,34.0112,34.1449,33.964,34.1135,374098.0
2017-03-21 11:55:00,43.36,43.39,43.34,43.39,391298.0,34.1135,34.1371,34.0977,34.1371,391298.0
2017-03-21 12:00:00,43.39,43.4,43.25,43.34,165771.0,34.1371,34.1449,34.0269,34.0977,165771.0
2017-03-21 12:05:00,43.33,43.49,43.32,43.38,146045.0,34.0899,34.2157,34.082,34.1292,146045.0
2017-03-21 12:10:00,43.39,43.4,43.22,43.22,107553.0,34.1371,34.1449,34.0033,34.0033,107553.0
2017-03-21 12:15:00,43.22,43.22,43.09,43.14,97472.0,34.0033,34.0033,33.901,33.9404,97472.0
2017-03-21 12:20:00,43.13,43.2,43.1,43.13,117426.0,33.9325,33.9876,33.9089,33.9325,117426.0
2017-03-21 12:25:00,43.12,43.16,43.06,43.1,104350.0,33.9247,33.9561,33.8774,33.9089,104350.0
2017-03-21 12:30:00,43.09,43.14,43.04,43.06,121611.0,33.901,33.9404,33.8617,33.8774,121611.0
2017-03-21 12:35:00,43.07,43.11,43.02,43.07,83443.0,33.8853,33.9168,33.846,33.8853,83443.0
2017-03-21 12:40:00,43.08,43.1,43.03,43.04,88043.0,33.8932,33.9089,33.8538,33.8617,88043.0
2017-03-21 12:45:00,43.04,43.04,42.88,42.9,134814.0,33.8617,33.8617,33.7358,33.7516,134814.0
2017-03-21 12:50:00,42.91,42.93,42.81,42.9,176130.0,33.7594,33.7752,33.6808,33.7516,176130.0
2017-03-21 12:55:00,42.91,42.98,42.88,42.9,278469.0,33.7594,33.8145,33.7358,33.7516,278469.0
2017-03-21 13:00:00,42.9,42.91,42.85,42.89,141829.0,33.7516,33.7594,33.7122,33.7437,141829.0
2017-03-21 13:05:00,42.89,42.89,42.74,42.75,179171.0,33.7437,33.7437,33.6257,33.6336,179171.0
2017-03-21 13:10:00,42.75,42.82,42.69,42.72,203070.0,33.6336,33.6886,33.5863,33.61,203070.0
2017-03-21 13:15:00,42.72,42.78,42.68,42.7,109336.0,33.61,33.6572,33.5785,33.5942,109336.0
2017-03-21 13:20:00,42.7,42.76,42.63,42.67,419178.0,33.5942,33.6414,33.5391,33.5706,419178.0
2017-03-21 13:25:00,42.67,42.8,42.67,42.78,142817.0,33.5706,33.6729,33.5706,33.6572,142817.0
2017-03-21 13:30:00,42.78,42.86,42.76,42.77,123824.0,33.6572,33.7201,33.6414,33.6493,123824.0
2017-03-21 13:35:00,42.76,42.78,42.72,42.75,174932.0,33.6414,33.6572,33.61,33.6336,174932.0
2017-03-21 13:40:00,42.75,42.76,42.71,42.73,129928.0,33.6336,33.6414,33.6021,33.6178,129928.0
2017-03-21 13:45:00,42.73,42.77,42.7,42.77,124850.0,33.6178,33.6493,33.5942,33.6493,124850.0
2017-03-21 13:50:00,42.77,42.81,42.7,42.73,131051.0,33.6493,33.6808,33.5942,33.6178,131051.0
2017-03-21 13:55:00,42.73,42.81,42.71,42.77,169504.0,33.6178,33.6808,33.6021,33.6493,169504.0
2017-03-21 14:00:00,42.76,42.84,42.75,42.76,205095.0,33.6414,33.7044,33.6336,33.6414,205095.0
2017-03-21 14:05:00,42.77,42.89,42.75,42.85,345645.0,33.6493,33.7437,33.6336,33.7122,345645.0
2017-03-21 14:10:00,42.85,42.95,42.85,42.92,308100.0,33.7122,33.7909,33.7122,33.7673,308100.0
2017-03-21 14:15:00,42.91,42.96,42.86,42.95,165255.0,33.7594,33.7988,33.7201,33.7909,165255.0
2017-03-21 14:20:00,42.95,42.95,42.8,42.8,93090.0,33.7909,33.7909,33.6729,33.6729,93090.0
2017-03-21 14:25:00,42.8,42.81,42.71,42.73,125142.0,33.6729,33.6808,33.6021,33.6178,125142.0
2017-03-21 14:30:00,42.73,42.78,42.7,42.76,239432.0,33.6178,33.6572,33.5942,33.6414,239432.0
2017-03-21 14:35:00,42.76,42.79,42.73,42.76,104486.0,33.6414,33.665,33.6178,33.6414,104486.0
2017-03-21 14:40:00,42.76,42.8,42.72,42.76,160177.0,33.6414,33.6729,33.61,33.6414,160177.0
2017-03-21 14:45:00,42.77,42.78,42.63,42.68,127454.0,33.6493,33.6572,33.5391,33.5785,127454.0
2017-03-21 14:50:00,42.68,42.69,42.62,42.67,134556.0,33.5785,33.5863,33.5313,33.5706,134556.0
2017-03-21 14:55:00,42.68,42.79,42.67,42.77,262929.0,33.5785,33.665,33.5706,33.6493,262929.0
2017-03-21 15:00:00,42.77,42.8,42.7,42.75,131694.0,33.6493,33.6729,33.5942,33.6336,131694.0
2017-03-21 15:05:00,42.75,42.79,42.73,42.76,200672.0,33.6336,33.665,33.6178,33.6414,200672.0
2017-03-21 15:10:00,42.76,42.81,42.72,42.73,150440.0,33.6414,33.6808,33.61,33.6178,150440.0
2017-03-21 15:15:00,42.72,42.75,42.63,42.68,196861.0,33.61,33.6336,33.5391,33.5785,196861.0
2017-03-21 15:20:00,42.67,42.68,42.57,42.6,209356.0,33.5706,33.5785,33.4919,33.5155,209356.0
2017-03-21 15:25:00,42.59,42.65,42.58,42.61,186065.0,33.5077,33.5549,33.4998,33.5234,186065.0
2017-03-21 15:30:00,42.61,42.61,42.54,42.56,249935.0,33.5234,33.5234,33.4683,33.4841,249935.0
2017-03-21 15:35:00,42.56,42.61,42.52,42.53,296867.0,33.4841,33.5234,33.4526,33.4605,296867.0
2017-03-21 15:40:00,42.52,42.52,42.42,42.42,446387.0,33.4526,33.4526,33.3739,33.3739,446387.0
2017-03-21 15:45:00,42.42,42.61,42.42,42.57,557607.0,33.3739,33.5234,33.3739,33.4919,557607.0
2017-03-21 15:50:00,42.58,42.59,42.5,42.59,611461.0,33.4998,33.5077,33.4369,33.5077,611461.0
2017-03-21 15:55:00,42.59,42.68,42.55,42.65,1184641.0,33.5077,33.5785,33.4762,33.5549,1184641.0
2017-03-22 09:30:00,42.16,42.16,41.64,42.0,847317.0,33.1694,33.1694,32.7603,33.0435,847317.0
2017-03-22 09:35:00,41.97,42.31,41.94,42.17,530190.0,33.0199,33.2874,32.9963,33.1772,530190.0
2017-03-22 09:40:00,42.17,42.35,42.08,42.1,457807.0,33.1772,33.3189,33.1064,33.1222,457807.0
2017-03-22 09:45:00,42.1,42.45,42.09,42.38,335223.0,33.1222,33.3975,33.1143,33.3425,335223.0
2017-03-22 09:50:00,42.38,42.44,42.28,42.33,208964.0,33.3425,33.3897,33.2638,33.3031,208964.0
2017-03-22 09:55:00,42.34,42.34,42.11,42.11,524176.0,33.311,33.311,33.13,33.13,524176.0
2017-03-22 10:00:00,42.12,42.4,42.08,42.29,338071.0,33.1379,33.3582,33.1064,33.2716,338071.0
2017-03-22 10:05:00,42.3,42.36,42.2,42.31,410390.0,33.2795,33.3267,33.2008,33.2874,410390.0
2017-03-22 10:10:00,42.31,42.34,42.24,42.3,293966.0,33.2874,33.311,33.2323,33.2795,293966.0
2017-03-22 10:15:00,42.31,42.44,42.3,42.37,277355.0,33.2874,33.3897,33.2795,33.3346,277355.0
2017-03-22 10:20:00,42.37,42.47,42.35,42.39,243039.0,33.3346,33.4133,33.3189,33.3503,243039.0
2017-03-22 10:25:00,42.39,42.43,42.25,42.29,189646.0,33.3503,33.3818,33.2402,33.2716,189646.0
2017-03-22 10:30:00,42.28,42.38,42.19,42.38,248758.0,33.2638,33.3425,33.193,33.3425,248758.0
2017-03-22 10:35:00,42.37,42.63,42.35,42.61,404892.0,33.3346,33.5391,33.3189,33.5234,404892.0
2017-03-22 10:40:00,42.6,42.75,42.57,42.58,275855.0,33.5155,33.6336,33.4919,33.4998,275855.0
2017-03-22 10:45:00,42.57,42.6,42.47,42.57,208371.0,33.4919,33.5155,33.4133,33.4919,208371.0
2017-03-22 10:50:00,42.57,42.68,42.5,42.65,222742.0,33.4919,33.5785,33.4369,33.5549,222742.0
2017-03-22 10:55:00,42.64,42.69,42.56,42.64,168188.0,33.547,33.5863,33.4841,33.547,168188.0
2017-03-22 11:00:00,42.63,42.65,42.5,42.59,126744.0,33.5391,33.5549,33.4369,33.5077,126744.0
2017-03-22 11:05:00,42.59,42.65,42.56,42.58,127303.0,33.5077,33.5549,33.4841,33.4998,127303.0
2017-03-22 11:10:00,42.58,42.61,42.43,42.49,89969.0,33.4998,33.5234,33.3818,33.429,89969.0
2017-03-22 11:15:00,42.5,42.66,42.5,42.63,150204.0,33.4369,33.5627,33.4369,33.5391,150204.0
2017-03-22 11:20:00,42.63,42.66,42.61,42.65,336464.0,33.5391,33.5627,33.5234,33.5549,336464.0
2017-03-22 11:25:00,42.65,42.67,42.58,42.61,310593.0,33.5549,33.5706,33.4998,33.5234,310593.0
2017-03-22 11:30:00,42.6,42.63,42.56,42.59,317278.0,33.5155,33.5391,33.4841,33.5077,317278.0
2017-03-22 11:35:00,42.59,42.6,42.49,42.49,304608.0,33.5077,33.5155,33.429,33.429,304608.0
2017-03-22 11:40:00,42.5,42.54,42.46,42.53,190309.0,33.4369,33.4683,33.4054,33.4605,190309.0
2017-03-22 11:45:00,42.54,42.56,42.46,42.47,90821.0,33.4683,33.4841,33.4054,33.4133,90821.0
2017-03-22 11:50:00,42.47,42.58,42.47,42.56,106758.0,33.4133,33.4998,33.4133,33.4841,106758.0
2017-03-22 11:55:00,42.55,42.59,42.53,42.57,99916.0,33.4762,33.5077,33.4605,33.4919,99916.0
2017-03-22 12:00:00,42.56,42.57,42.46,42.55,125620.0,33.4841,33.4919,33.4054,33.4762,125620.0
2017-03-22 12:05:00,42.56,42.58,42.52,42.54,103219.0,33.4841,33.4998,33.4526,33.4683,103219.0
2017-03-22 12:10:00,42.53,42.53,42.38,42.38,103382.0,33.4605,33.4605,33.3425,33.3425,103382.0
2017-03-22 12:15:00,42.38,42.38,42.23,42.23,154381.0,33.3425,33.3425,33.2244,33.2244,154381.0
2017-03-22 12:20:00,42.24,42.28,42.2,42.23,151223.0,33.2323,33.2638,33.2008,33.2244,151223.0
2017-03-22 12:25:00,42.23,42.28,42.21,42.27,82536.0,33.2244,33.2638,33.2087,33.2559,82536.0
2017-03-22 12:30:00,42.27,42.29,42.19,42.28,107982.0,33.2559,33.2716,33.193,33.2638,107982.0
2017-03-22 12:35:00,42.28,42.33,42.23,42.25,114468.0,33.2638,33.3031,33.2244,33.2402,114468.0
2017-03-22 12:40:00,42.26,42.27,42.14,42.15,97961.0,33.248,33.2559,33.1536,33.1615,97961.0
2017-03-22 12:45:00,42.15,42.25,42.15,42.2,81430.0,33.1615,33.2402,33.1615,33.2008,81430.0
2017-03-22 12:50:00,42.2,42.26,42.16,42.22,62153.0,33.2008,33.248,33.1694,33.2166,62153.0
2017-03-22 12:55:00,42.22,42.26,42.19,42.21,80138.0,33.2166,33.248,33.193,33.2087,80138.0
2017-03-22 13:00:00,42.21,42.21,42.02,42.1,212688.0,33.2087,33.2087,33.0592,33.1222,212688.0
2017-03-22 13:05:00,42.1,42.17,42.01,42.16,143427.0,33.1222,33.1772,33.0514,33.1694,143427.0
2017-03-22 13:10:00,42.15,42.2,42.13,42.14,130850.0,33.1615,33.2008,33.1458,33.1536,130850.0
2017-03-22 13:15:00,42.14,42.25,42.08,42.21,191867.0,33.1536,33.2402,33.1064,33.2087,191867.0
2017-03-22 13:20:00,42.22,42.25,42.13,42.16,114461.0,33.2166,33.2402,33.1458,33.1694,114461.0
2017-03-22 13:25:00,42.16,42.19,42.12,42.17,95740.0,33.1694,33.193,33.1379,33.1772,95740.0
2017-03-22 13:30:00,42.17,42.24,42.15,42.24,148258.0,33.1772,33.2323,33.1615,33.2323,148258.0
2017-03-22 13:35:00,42.23,42.26,42.19,42.23,81868.0,33.2244,33.248,33.193,33.2244,81868.0
2017-03-22 13:40:00,42.24,42.25,42.16,42.18,93302.0,33.2323,33.2402,33.1694,33.1851,93302.0
2017-03-22 13:45:00,42.18,42.21,42.11,42.2,91856.0,33.1851,33.2087,33.13,33.2008,91856.0
2017-03-22 13:50:00,42.2,42.2,42.14,42.17,94335.0,33.2008,33.2008,33.1536,33.1772,94335.0
2017-03-22 13:55:00,42.17,42.17,42.12,42.14,74412.0,33.1772,33.1772,33.1379,33.1536,74412.0
2017-03-22 14:00:00,42.14,42.24,42.13,42.23,173002.0,33.1536,33.2323,33.1458,33.2244,173002.0
2017-03-22 14:05:00,42.23,42.27,42.2,42.25,128504.0,33.2244,33.2559,33.2008,33.2402,128504.0
2017-03-22 14:10:00,42.26,42.32,42.24,42.24,121492.0,33.248,33.2953,33.2323,33.2323,121492.0
2017-03-22 14:15:00,42.24,42.28,42.18,42.23,224274.0,33.2323,33.2638,33.1851,33.2244,224274.0
2017-03-22 14:20:00,42.23,42.35,42.22,42.35,154004.0,33.2244,33.3189,33.2166,33.3189,154004.0
2017-03-22 14:25:00,42.35,42.35,42.28,42.3,225195.0,33.3189,33.3189,33.2638,33.2795,225195.0
2017-03-22 14:30:00,42.3,42.39,42.29,42.34,115833.0,33.2795,33.3503,33.2716,33.311,115833.0
2017-03-22 14:35:00,42.35,42.45,42.33,42.45,158251.0,33.3189,33.3975,33.3031,33.3975,158251.0
2017-03-22 14:40:00,42.45,42.48,42.42,42.48,60040.0,33.3975,33.4211,33.3739,33.4211,60040.0
2017-03-22 14:45:00,42.47,42.48,42.39,42.45,63074.0,33.4133,33.4211,33.3503,33.3975,63074.0
2017-03-22 14:50:00,42.45,42.5,42.43,42.48,71283.0,33.3975,33.4369,33.3818,33.4211,71283.0
2017-03-22 14:55:00,42.48,42.5,42.45,42.5,69009.0,33.4211,33.4369,33.3975,33.4369,69009.0
2017-03-22 15:00:00,42.49,42.49,42.41,42.41,77438.0,33.429,33.429,33.3661,33.3661,77438.0
2017-03-22 15:05:00,42.42,42.45,42.39,42.4,134147.0,33.3739,33.3975,33.3503,33.3582,134147.0
2017-03-22 15:10:00,42.39,42.41,42.36,42.37,108829.0,33.3503,33.3661,33.3267,33.3346,108829.0
2017-03-22 15:15:00,42.37,42.46,42.35,42.44,130084.0,33.3346,33.4054,33.3189,33.3897,130084.0
2017-03-22 15:20:00,42.44,42.49,42.42,42.42,121155.0,33.3897,33.429,33.3739,33.3739,121155.0
2017-03-22 15:25:00,42.42,42.45,42.34,42.34,146551.0,33.3739,33.3975,33.311,33.311,146551.0
2017-03-22 15:30:00,42.35,42.37,42.32,42.35,165343.0,33.3189,33.3346,33.2953,33.3189,165343.0
2017-03-22 15:35:00,42.35,42.37,42.27,42.29,238312.0,33.3189,33.3346,33.2559,33.2716,238312.0
2017-03-22 15:40:00,42.3,42.39,42.25,42.26,290846.0,33.2795,33.3503,33.2402,33.248,290846.0
2017-03-22 15:45:00,42.26,42.32,42.25,42.3,355192.0,33.248,33.2953,33.2402,33.2795,355192.0
2017-03-22 15:50:00,42.3,42.37,42.27,42.29,385125.0,33.2795,33.3346,33.2559,33.2716,385125.0
2017-03-22 15:55:00,42.28,42.32,42.17,42.21,1272401.0,33.2638,33.2953,33.1772,33.2087,1272401.0
2017-03-23 09:30:00,41.98,42.24,41.78,42.22,436261.0,33.0278,33.2323,32.8704,33.2166,436261.0
2017-03-23 09:35:00,42.23,42.36,42.18,42.26,215944.0,33.2244,33.3267,33.1851,33.248,215944.0
2017-03-23 09:40:00,42.27,42.44,42.26,42.42,122941.0,33.2559,33.3897,33.248,33.3739,122941.0
2017-03-23 09:45:00,42.42,42.43,42.31,42.37,106452.0,33.3739,33.3818,33.2874,33.3346,106452.0
2017-03-23 09:50:00,42.37,42.44,42.32,42.41,149719.0,33.3346,33.3897,33.2953,33.3661,149719.0
2017-03-23 09:55:00,42.42,42.68,42.42,42.66,268966.0,33.3739,33.5785,33.3739,33.5627,268966.0
2017-03-23 10:00:00,42.66,42.87,42.62,42.79,404974.0,33.5627,33.728,33.5313,33.665,404974.0
2017-03-23 10:05:00,42.8,42.8,42.64,42.67,169209.0,33.6729,33.6729,33.547,33.5706,169209.0
2017-03-23 10:10:00,42.67,42.7,42.54,42.69,140482.0,33.5706,33.5942,33.4683,33.5863,140482.0
2017-03-23 10:15:00,42.69,42.7,42.55,42.67,132031.0,33.5863,33.5942,33.4762,33.5706,132031.0
2017-03-23 10:20:00,42.68,42.75,42.67,42.74,113011.0,33.5785,33.6336,33.5706,33.6257,113011.0
2017-03-23 10:25:00,42.74,42.75,42.67,42.73,81086.0,33.6257,33.6336,33.5706,33.6178,81086.0
2017-03-23 10:30:00,42.74,42.79,42.71,42.71,111415.0,33.6257,33.665,33.6021,33.6021,111415.0
2017-03-23 10:35:00,42.72,42.84,42.72,42.84,94205.0,33.61,33.7044,33.61,33.7044,94205.0
2017-03-23 10:40:00,42.84,42.89,42.82,42.82,98207.0,33.7044,33.7437,33.6886,33.6886,98207.0
2017-03-23 10:45:00,42.81,42.87,42.79,42.84,84975.0,33.6808,33.728,33.665,33.7044,84975.0
2017-03-23 10:50:00,42.84,42.9,42.84,42.9,112001.0,33.7044,33.7516,33.7044,33.7516,112001.0
2017-03-23 10:55:00,42.89,42.92,42.73,42.73,122932.0,33.7437,33.7673,33.6178,33.6178,122932.0
2017-03-23 11:00:00,42.73,42.81,42.73,42.77,60781.0,33.6178,33.6808,33.6178,33.6493,60781.0
2017-03-23 11:05:00,42.77,42.85,42.76,42.84,63344.0,33.6493,33.7122,33.6414,33.7044,63344.0
2017-03-23 11:10:00,42.83,42.94,42.81,42.92,97511.0,33.6965,33.783,33.6808,33.7673,97511.0
2017-03-23 11:15:00,42.92,42.98,42.88,42.89,83031.0,33.7673,33.8145,33.7358,33.7437,83031.0
2017-03-23 11:20:00,42.89,42.93,42.85,42.88,94240.0,33.7437,33.7752,33.7122,33.7358,94240.0
2017-03-23 11:25:00,42.88,42.9,42.83,42.88,49444.0,33.7358,33.7516,33.6965,33.7358,49444.0
2017-03-23 11:30:00,42.88,42.88,42.77,42.77,68325.0,33.7358,33.7358,33.6493,33.6493,68325.0
2017-03-23 11:35:00,42.77,42.81,42.71,42.8,117816.0,33.6493,33.6808,33.6021,33.6729,117816.0
2017-03-23 11:40:00,42.8,42.8,42.64,42.65,122743.0,33.6729,33.6729,33.547,33.5549,122743.0
2017-03-23 11:45:00,42.65,42.68,42.58,42.61,98730.0,33.5549,33.5785,33.4998,33.5234,98730.0
2017-03-23 11:50:00,42.61,42.63,42.57,42.6,77809.0,33.5234,33.5391,33.4919,33.5155,77809.0
2017-03-23 11:55:00,42.61,42.66,42.58,42.65,94454.0,33.5234,33.5627,33.4998,33.5549,94454.0
2017-03-23 12:00:00,42.65,42.72,42.64,42.71,236011.0,33.5549,33.61,33.547,33.6021,236011.0
2017-03-23 12:05:00,42.72,42.74,42.67,42.68,68998.0,33.61,33.6257,33.5706,33.5785,68998.0
2017-03-23 12:10:00,42.68,42.77,42.67,42.75,74780.0,33.5785,33.6493,33.5706,33.6336,74780.0
2017-03-23 12:15:00,42.75,42.86,42.74,42.8,204465.0,33.6336,33.7201,33.6257,33.6729,204465.0
2017-03-23 12:20:00,42.81,42.83,42.78,42.8,41119.0,33.6808,33.6965,33.6572,33.6729,41119.0
2017-03-23 12:25:00,42.8,42.81,42.68,42.68,63924.0,33.6729,33.6808,33.5785,33.5785,63924.0
2017-03-23 12:30:00,42.69,42.75,42.67,42.75,41784.0,33.5863,33.6336,33.5706,33.6336,41784.0
2017-03-23 12:35:00,42.75,42.78,42.72,42.73,36116.0,33.6336,33.6572,33.61,33.6178,36116.0
2017-03-23 12:40:00,42.72,42.8,42.71,42.77,52650.0,33.61,33.6729,33.6021,33.6493,52650.0
2017-03-23 12:45:00,42.77,42.8,42.73,42.74,47755.0,33.6493,33.6729,33.6178,33.6257,47755.0
2017-03-23 12:50:00,42.74,42.81,42.73,42.79,42093.0,33.6257,33.6808,33.6178,33.665,42093.0
2017-03-23 12:55:00,42.8,42.86,42.79,42.82,73654.0,33.6729,33.7201,33.665,33.6886,73654.0
2017-03-23 13:00:00,42.83,42.83,42.63,42.63,80138.0,33.6965,33.6965,33.5391,33.5391,80138.0
2017-03-23 13:05:00,42.64,42.69,42.59,42.6,140242.0,33.547,33.5863,33.5077,33.5155,140242.0
2017-03-23 13:10:00,42.6,42.67,42.57,42.63,315063.0,33.5155,33.5706,33.4919,33.5391,315063.0
2017-03-23 13:15:00,42.62,42.67,42.56,42.6,89156.0,33.5313,33.5706,33.4841,33.5155,89156.0
2017-03-23 13:20:00,42.61,42.67,42.61,42.65,53721.0,33.5234,33.5706,33.5234,33.5549,53721.0
2017-03-23 13:25:00,42.65,42.67,42.48,42.5,69848.0,33.5549,33.5706,33.4211,33.4369,69848.0
2017-03-23 13:30:00,42.49,42.63,42.49,42.54,122927.0,33.429,33.5391,33.429,33.4683,122927.0
2017-03-23 13:35:00,42.54,42.61,42.54,42.55,81502.0,33.4683,33.5234,33.4683,33.4762,81502.0
2017-03-23 13:40:00,42.56,42.6,42.53,42.57,80657.0,33.4841,33.5155,33.4605,33.4919,80657.0
2017-03-23 13:45:00,42.58,42.67,42.57,42.64,63468.0,33.4998,33.5706,33.4919,33.547,63468.0
2017-03-23 13:50:00,42.64,42.69,42.61,42.67,48364.0,33.547,33.5863,33.5234,33.5706,48364.0
2017-03-23 13:55:00,42.66,42.67,42.6,42.62,35206.0,33.5627,33.5706,33.5155,33.5313,35206.0
2017-03-23 14:00:00,42.62,42.68,42.58,42.67,53474.0,33.5313,33.5785,33.4998,33.5706,53474.0
2017-03-23 14:05:00,42.67,42.68,42.62,42.68,69146.0,33.5706,33.5785,33.5313,33.5785,69146.0
2017-03-23 14:10:00,42.68,42.7,42.65,42.69,562750.0,33.5785,33.5942,33.5549,33.5863,562750.0
2017-03-23 14:15:00,42.69,42.72,42.68,42.7,74987.0,33.5863,33.61,33.5785,33.5942,74987.0
2017-03-23 14:20:00,42.7,42.71,42.67,42.69,52634.0,33.5942,33.6021,33.5706,33.5863,52634.0
2017-03-23 14:25:00,42.69,42.76,42.68,42.73,138425.0,33.5863,33.6414,33.5785,33.6178,138425.0
2017-03-23 14:30:00,42.73,42.76,42.71,42.73,61632.0,33.6178,33.6414,33.6021,33.6178,61632.0
2017-03-23 14:35:00,42.72,42.73,42.65,42.73,171622.0,33.61,33.6178,33.5549,33.6178,171622.0
2017-03-23 14:40:00,42.73,42.75,42.69,42.74,158415.0,33.6178,33.6336,33.5863,33.6257,158415.0
2017-03-23 14:45:00,42.74,42.76,42.71,42.75,86421.0,33.6257,33.6414,33.6021,33.6336,86421.0
2017-03-23 14:50:00,42.76,42.76,42.73,42.75,37007.0,33.6414,33.6414,33.6178,33.6336,37007.0
2017-03-23 14:55:00,42.75,42.79,42.72,42.75,111689.0,33.6336,33.665,33.61,33.6336,111689.0
2017-03-23 15:00:00,42.74,42.77,42.69,42.7,173683.0,33.6257,33.6493,33.5863,33.5942,173683.0
2017-03-23 15:05:00,42.7,42.71,42.66,42.68,76666.0,33.5942,33.6021,33.5627,33.5785,76666.0
2017-03-23 15:10:00,42.68,42.72,42.63,42.65,96998.0,33.5785,33.61,33.5391,33.5549,96998.0
2017-03-23 15:15:00,42.65,42.68,42.57,42.6,185429.0,33.5549,33.5785,33.4919,33.5155,185429.0
2017-03-23 15:20:00,42.6,42.69,42.6,42.66,151592.0,33.5155,33.5863,33.5155,33.5627,151592.0
2017-03-23 15:25:00,42.65,42.67,42.57,42.58,153681.0,33.5549,33.5706,33.4919,33.4998,153681.0
2017-03-23 15:30:00,42.58,42.6,42.48,42.56,356991.0,33.4998,33.5155,33.4211,33.4841,356991.0
2017-03-23 15:35:00,42.55,42.66,42.55,42.64,463673.0,33.4762,33.5627,33.4762,33.547,463673.0
2017-03-23 15:40:00,42.64,42.69,42.55,42.6,1300232.0,33.547,33.5863,33.4762,33.5155,1300232.0
2017-03-23 15:45:00,42.6,42.71,42.59,42.7,308718.0,33.5155,33.6021,33.5077,33.5942,308718.0
2017-03-23 15:50:00,42.7,42.71,42.57,42.62,312984.0,33.5942,33.6021,33.4919,33.5313,312984.0
2017-03-23 15:55:00,42.61,42.7,42.57,42.6,814089.0,33.5234,33.5942,33.4919,33.5155,814089.0
2017-03-24 09:30:00,42.78,42.98,42.77,42.95,184497.0,33.6572,33.8145,33.6493,33.7909,184497.0
2017-03-24 09:35:00,42.95,43.0,42.56,42.57,178219.0,33.7909,33.8302,33.4841,33.4919,178219.0
2017-03-24 09:40:00,42.57,42.64,42.56,42.62,126631.0,33.4919,33.547,33.4841,33.5313,126631.0
2017-03-24 09:45:00,42.63,42.67,42.42,42.66,174099.0,33.5391,33.5706,33.3739,33.5627,174099.0
2017-03-24 09:50:00,42.65,42.65,42.58,42.59,97611.0,33.5549,33.5549,33.4998,33.5077,97611.0
2017-03-24 09:55:00,42.59,42.6,42.47,42.5,161521.0,33.5077,33.5155,33.4133,33.4369,161521.0
2017-03-24 10:00:00,42.5,42.57,42.49,42.54,130522.0,33.4369,33.4919,33.429,33.4683,130522.0
2017-03-24 10:05:00,42.54,42.64,42.54,42.64,153614.0,33.4683,33.547,33.4683,33.547,153614.0
2017-03-24 10:10:00,42.64,42.69,42.6,42.66,166717.0,33.547,33.5863,33.5155,33.5627,166717.0
2017-03-24 10:15:00,42.66,42.79,42.63,42.74,127118.0,33.5627,33.665,33.5391,33.6257,127118.0
2017-03-24 10:20:00,42.74,42.8,42.73,42.79,73267.0,33.6257,33.6729,33.6178,33.665,73267.0
2017-03-24 10:25:00,42.79,42.93,42.76,42.88,202000.0,33.665,33.7752,33.6414,33.7358,202000.0
2017-03-24 10:30:00,42.88,42.9,42.79,42.81,183032.0,33.7358,33.7516,33.665,33.6808,183032.0
2017-03-24 10:35:00,42.81,42.91,42.81,42.86,70690.0,33.6808,33.7594,33.6808,33.7201,70690.0
2017-03-24 10:40:00,42.86,42.89,42.85,42.85,122113.0,33.7201,33.7437,33.7122,33.7122,122113.0
2017-03-24 10:45:00,42.84,42.86,42.82,42.84,82716.0,33.7044,33.7201,33.6886,33.7044,82716.0
2017-03-24 10:50:00,42.84,42.85,42.77,42.84,79711.0,33.7044,33.7122,33.6493,33.7044,79711.0
2017-03-24 10:55:00,42.83,42.94,42.83,42.9,119064.0,33.6965,33.783,33.6965,33.7516,119064.0
2017-03-24 11:00:00,42.9,42.92,42.85,42.9,73748.0,33.7516,33.7673,33.7122,33.7516,73748.0
2017-03-24 11:05:00,42.89,42.92,42.84,42.88,66797.0,33.7437,33.7673,33.7044,33.7358,66797.0
2017-03-24 11:10:00,42.88,42.91,42.86,42.9,68370.0,33.7358,33.7594,33.7201,33.7516,68370.0
2017-03-24 11:15:00,42.9,42.9,42.83,42.88,89142.0,33.7516,33.7516,33.6965,33.7358,89142.0
2017-03-24 11:20:00,42.88,42.9,42.79,42.8,117612.0,33.7358,33.7516,33.665,33.6729,117612.0
2017-03-24 11:25:00,42.8,42.88,42.8,42.88,83726.0,33.6729,33.7358,33.6729,33.7358,83726.0
2017-03-24 11:30:00,42.88,42.91,42.83,42.91,118739.0,33.7358,33.7594,33.6965,33.7594,118739.0
2017-03-24 11:35:00,42.91,42.93,42.86,42.89,63068.0,33.7594,33.7752,33.7201,33.7437,63068.0
2017-03-24 11:40:00,42.89,42.92,42.85,42.86,59993.0,33.7437,33.7673,33.7122,33.7201,59993.0
2017-03-24 11:45:00,42.86,42.9,42.84,42.84,76114.0,33.7201,33.7516,33.7044,33.7044,76114.0
2017-03-24 11:50:00,42.84,42.9,42.84,42.85,42151.0,33.7044,33.7516,33.7044,33.7122,42151.0
2017-03-24 11:55:00,42.86,42.86,42.79,42.83,36345.0,33.7201,33.7201,33.665,33.6965,36345.0
2017-03-24 12:00:00,42.83,42.87,42.81,42.86,80663.0,33.6965,33.728,33.6808,33.7201,80663.0
2017-03-24 12:05:00,42.86,42.86,42.8,42.82,48707.0,33.7201,33.7201,33.6729,33.6886,48707.0
2017-03-24 12:10:00,42.82,42.82,42.62,42.72,151231.0,33.6886,33.6886,33.5313,33.61,151231.0
2017-03-24 12:15:00,42.72,42.72,42.61,42.61,78775.0,33.61,33.61,33.5234,33.5234,78775.0
2017-03-24 12:20:00,42.61,42.65,42.56,42.64,122035.0,33.5234,33.5549,33.4841,33.547,122035.0
2017-03-24 12:25:00,42.64,42.77,42.61,42.76,188552.0,33.547,33.6493,33.5234,33.6414,188552.0
2017-03-24 12:30:00,42.76,42.8,42.68,42.69,53900.0,33.6414,33.6729,33.5785,33.5863,53900.0
2017-03-24 12:35:00,42.69,42.75,42.65,42.73,67655.0,33.5863,33.6336,33.5549,33.6178,67655.0
2017-03-24 12:40:00,42.74,42.75,42.69,42.75,63871.0,33.6257,33.6336,33.5863,33.6336,63871.0
2017-03-24 12:45:00,42.75,42.8,42.73,42.79,77692.0,33.6336,33.6729,33.6178,33.665,77692.0
2017-03-24 12:50:00,42.79,42.8,42.69,42.74,93960.0,33.665,33.6729,33.5863,33.6257,93960.0
2017-03-24 12:55:00,42.73,42.74,42.69,42.72,24983.0,33.6178,33.6257,33.5863,33.61,24983.0
2017-03-24 13:00:00,42.71,42.76,42.69,42.7,29768.0,33.6021,33.6414,33.5863,33.5942,29768.0
2017-03-24 13:05:00,42.69,42.7,42.66,42.68,72606.0,33.5863,33.5942,33.5627,33.5785,72606.0
2017-03-24 13:10:00,42.68,42.71,42.66,42.69,110838.0,33.5785,33.6021,33.5627,33.5863,110838.0
2017-03-24 13:15:00,42.68,42.71,42.67,42.7,88513.0,33.5785,33.6021,33.5706,33.5942,88513.0
2017-03-24 13:20:00,42.69,42.75,42.69,42.74,47484.0,33.5863,33.6336,33.5863,33.6257,47484.0
2017-03-24 13:25:00,42.73,42.79,42.73,42.75,58956.0,33.6178,33.665,33.6178,33.6336,58956.0
2017-03-24 13:30:00,42.75,42.75,42.67,42.7,50663.0,33.6336,33.6336,33.5706,33.5942,50663.0
2017-03-24 13:35:00,42.7,42.7,42.66,42.67,35879.0,33.5942,33.5942,33.5627,33.5706,35879.0
2017-03-24 13:40:00,42.67,42.71,42.65,42.7,49334.0,33.5706,33.6021,33.5549,33.5942,49334.0
2017-03-24 13:45:00,42.71,42.71,42.68,42.69,44036.0,33.6021,33.6021,33.5785,33.5863,44036.0
2017-03-24 13:50:00,42.69,42.7,42.63,42.65,66344.0,33.5863,33.5942,33.5391,33.5549,66344.0
2017-03-24 13:55:00,42.64,42.64,42.54,42.6,161493.0,33.547,33.547,33.4683,33.5155,161493.0
2017-03-24 14:00:00,42.6,42.67,42.6,42.65,102691.0,33.5155,33.5706,33.5155,33.5549,102691.0
2017-03-24 14:05:00,42.64,42.7,42.63,42.68,60410.0,33.547,33.5942,33.5391,33.5785,60410.0
2017-03-24 14:10:00,42.67,42.71,42.66,42.69,110130.0,33.5706,33.6021,33.5627,33.5863,110130.0
2017-03-24 14:15:00,42.69,42.69,42.61,42.64,152968.0,33.5863,33.5863,33.5234,33.547,152968.0
2017-03-24 14:20:00,42.64,42.65,42.58,42.59,93424.0,33.547,33.5549,33.4998,33.5077,93424.0
2017-03-24 14:25:00,42.58,42.6,42.52,42.55,59857.0,33.4998,33.5155,33.4526,33.4762,59857.0
2017-03-24 14:30:00,42.54,42.61,42.54,42.57,44006.0,33.4683,33.5234,33.4683,33.4919,44006.0
2017-03-24 14:35:00,42.58,42.58,42.52,42.54,79576.0,33.4998,33.4998,33.4526,33.4683,79576.0
2017-03-24 14:40:00,42.54,42.54,42.47,42.48,53418.0,33.4683,33.4683,33.4133,33.4211,53418.0
2017-03-24 14:45:00,42.48,42.5,42.43,42.48,69028.0,33.4211,33.4369,33.3818,33.4211,69028.0
2017-03-24 14:50:00,42.48,42.48,42.38,42.39,86622.0,33.4211,33.4211,33.3425,33.3503,86622.0
2017-03-24 14:55:00,42.4,42.41,42.31,42.35,148436.0,33.3582,33.3661,33.2874,33.3189,148436.0
2017-03-24 15:00:00,42.35,42.37,42.3,42.35,211840.0,33.3189,33.3346,33.2795,33.3189,211840.0
2017-03-24 15:05:00,42.35,42.36,42.26,42.29,155657.0,33.3189,33.3267,33.248,33.2716,155657.0
2017-03-24 15:10:00,42.29,42.32,42.22,42.23,181376.0,33.2716,33.2953,33.2166,33.2244,181376.0
2017-03-24 15:15:00,42.23,42.23,42.15,42.17,206876.0,33.2244,33.2244,33.1615,33.1772,206876.0
2017-03-24 15:20:00,42.17,42.27,42.15,42.27,263551.0,33.1772,33.2559,33.1615,33.2559,263551.0
2017-03-24 15:25:00,42.27,42.33,42.24,42.3,160837.0,33.2559,33.3031,33.2323,33.2795,160837.0
2017-03-24 15:30:00,42.29,42.42,42.21,42.4,252562.0,33.2716,33.3739,33.2087,33.3582,252562.0
2017-03-24 15:35:00,42.4,42.57,42.33,42.56,473583.0,33.3582,33.4919,33.3031,33.4841,473583.0
2017-03-24 15:40:00,42.56,42.66,42.53,42.57,367431.0,33.4841,33.5627,33.4605,33.4919,367431.0
2017-03-24 15:45:00,42.56,42.57,42.35,42.47,323492.0,33.4841,33.4919,33.3189,33.4133,323492.0
2017-03-24 15:50:00,42.45,42.6,42.45,42.57,218378.0,33.3975,33.5155,33.3975,33.4919,218378.0
2017-03-24 15:55:00,42.57,42.58,42.41,42.47,543773.0,33.4919,33.4998,33.3661,33.4133,543773.0
2017-03-27 09:30:00,40.66,40.7,40.06,40.38,1729371.0,31.9892,32.0207,31.5172,31.769,1729371.0
2017-03-27 09:35:00,40.39,40.67,40.2,40.33,1014742.0,31.7768,31.9971,31.6273,31.7296,1014742.0
2017-03-27 09:40:00,40.38,40.59,40.27,40.57,794810.0,31.769,31.9342,31.6824,31.9184,794810.0
2017-03-27 09:45:00,40.57,40.7,40.48,40.57,1173522.0,31.9184,32.0207,31.8476,31.9184,1173522.0
2017-03-27 09:50:00,40.58,40.73,40.52,40.52,673095.0,31.9263,32.0443,31.8791,31.8791,673095.0
2017-03-27 09:55:00,40.52,40.63,40.45,40.54,714629.0,31.8791,31.9656,31.824,31.8948,714629.0
2017-03-27 10:00:00,40.54,40.61,40.45,40.56,1057851.0,31.8948,31.9499,31.824,31.9106,1057851.0
2017-03-27 10:05:00,40.56,40.75,40.54,40.59,591794.0,31.9106,32.0601,31.8948,31.9342,591794.0
2017-03-27 10:10:00,40.6,40.87,40.59,40.81,495262.0,31.942,32.1545,31.9342,32.1073,495262.0
2017-03-27 10:15:00,40.81,40.81,40.69,40.78,332268.0,32.1073,32.1073,32.0128,32.0837,332268.0
2017-03-27 10:20:00,40.79,40.9,40.73,40.89,219160.0,32.0915,32.1781,32.0443,32.1702,219160.0
2017-03-27 10:25:00,40.89,40.89,40.73,40.73,381083.0,32.1702,32.1702,32.0443,32.0443,381083.0
2017-03-27 10:30:00,40.74,41.01,40.73,40.97,441666.0,32.0522,32.2646,32.0443,32.2331,441666.0
2017-03-27 10:35:00,40.96,40.98,40.72,40.73,373920.0,32.2253,32.241,32.0365,32.0443,373920.0
2017-03-27 10:40:00,40.74,40.85,40.69,40.85,344711.0,32.0522,32.1387,32.0128,32.1387,344711.0
2017-03-27 10:45:00,40.85,40.96,40.84,40.85,336278.0,32.1387,32.2253,32.1309,32.1387,336278.0
2017-03-27 10:50:00,40.84,40.88,40.81,40.86,438827.0,32.1309,32.1623,32.1073,32.1466,438827.0
2017-03-27 10:55:00,40.86,40.99,40.79,40.97,170915.0,32.1466,32.2489,32.0915,32.2331,170915.0
2017-03-27 11:00:00,40.98,40.98,40.85,40.88,173533.0,32.241,32.241,32.1387,32.1623,173533.0
2017-03-27 11:05:00,40.88,40.91,40.85,40.86,171362.0,32.1623,32.1859,32.1387,32.1466,171362.0
2017-03-27 11:10:00,40.85,40.86,40.71,40.78,269816.0,32.1387,32.1466,32.0286,32.0837,269816.0
2017-03-27 11:15:00,40.77,40.87,40.77,40.84,131696.0,32.0758,32.1545,32.0758,32.1309,131696.0
2017-03-27 11:20:00,40.84,40.85,40.67,40.84,253627.0,32.1309,32.1387,31.9971,32.1309,253627.0
2017-03-27 11:25:00,40.84,41.05,40.83,41.05,207537.0,32.1309,32.2961,32.123,32.2961,207537.0
2017-03-27 11:30:00,41.04,41.18,41.0,41.18,218647.0,32.2882,32.3984,32.2567,32.3984,218647.0
2017-03-27 11:35:00,41.19,41.21,41.08,41.09,314391.0,32.4062,32.422,32.3197,32.3275,314391.0
2017-03-27 11:40:00,41.09,41.16,41.03,41.14,430636.0,32.3275,32.3826,32.2803,32.3669,430636.0
2017-03-27 11:45:00,41.14,41.25,41.11,41.19,176102.0,32.3669,32.4534,32.3433,32.4062,176102.0
2017-03-27 11:50:00,41.19,41.27,41.09,41.19,244901.0,32.4062,32.4692,32.3275,32.4062,244901.0
2017-03-27 11:55:00,41.19,41.35,41.19,41.31,141359.0,32.4062,32.5321,32.4062,32.5006,141359.0
2017-03-27 12:00:00,41.31,41.44,41.29,41.44,154341.0,32.5006,32.6029,32.4849,32.6029,154341.0
2017-03-27 12:05:00,41.44,41.54,41.43,41.48,180505.0,32.6029,32.6816,32.595,32.6344,180505.0
2017-03-27 12:10:00,41.48,41.51,41.42,41.47,159139.0,32.6344,32.658,32.5872,32.6265,159139.0
2017-03-27 12:15:00,41.48,41.57,41.46,41.57,110137.0,32.6344,32.7052,32.6186,32.7052,110137.0
2017-03-27 12:20:00,41.57,41.58,41.47,41.53,114628.0,32.7052,32.7131,32.6265,32.6737,114628.0
2017-03-27 12:25:00,41.53,41.53,41.48,41.52,94712.0,32.6737,32.6737,32.6344,32.6659,94712.0
2017-03-27 12:30:00,41.52,41.52,41.42,41.48,104354.0,32.6659,32.6659,32.5872,32.6344,104354.0
2017-03-27 12:35:00,41.49,41.53,41.42,41.43,75800.0,32.6422,32.6737,32.5872,32.595,75800.0
2017-03-27 12:40:00,41.43,41.45,41.42,41.44,53484.0,32.595,32.6108,32.5872,32.6029,53484.0
2017-03-27 12:45:00,41.43,41.45,41.39,41.43,70457.0,32.595,32.6108,32.5636,32.595,70457.0
2017-03-27 12:50:00,41.44,41.53,41.41,41.52,90994.0,32.6029,32.6737,32.5793,32.6659,90994.0
2017-03-27 12:55:00,41.5,41.51,41.42,41.47,67226.0,32.6501,32.658,32.5872,32.6265,67226.0
2017-03-27 13:00:00,41.47,41.67,41.46,41.65,173125.0,32.6265,32.7839,32.6186,32.7681,173125.0
2017-03-27 13:05:00,41.65,41.68,41.59,41.64,144767.0,32.7681,32.7917,32.7209,32.7603,144767.0
2017-03-27 13:10:00,41.64,41.64,41.53,41.57,92884.0,32.7603,32.7603,32.6737,32.7052,92884.0
2017-03-27 13:15:00,41.57,41.66,41.55,41.64,100206.0,32.7052,32.776,32.6895,32.7603,100206.0
2017-03-27 13:20:00,41.65,41.72,41.62,41.69,110154.0,32.7681,32.8232,32.7445,32.7996,110154.0
2017-03-27 13:25:00,41.68,41.68,41.5,41.56,137569.0,32.7917,32.7917,32.6501,32.6973,137569.0
2017-03-27 13:30:00,41.56,41.65,41.56,41.57,77544.0,32.6973,32.7681,32.6973,32.7052,77544.0
2017-03-27 13:35:00,41.57,41.63,41.52,41.52,61018.0,32.7052,32.7524,32.6659,32.6659,61018.0
2017-03-27 13:40:00,41.52,41.52,41.37,41.4,171636.0,32.6659,32.6659,32.5478,32.5714,171636.0
2017-03-27 13:45:00,41.4,41.43,41.37,41.39,79022.0,32.5714,32.595,32.5478,32.5636,79022.0
2017-03-27 13:50:00,41.38,41.45,41.33,41.43,142970.0,32.5557,32.6108,32.5164,32.595,142970.0
2017-03-27 13:55:00,41.43,41.46,41.42,41.42,54164.0,32.595,32.6186,32.5872,32.5872,54164.0
2017-03-27 14:00:00,41.42,41.53,41.42,41.51,94519.0,32.5872,32.6737,32.5872,32.658,94519.0
2017-03-27 14:05:00,41.52,41.58,41.51,41.57,75490.0,32.6659,32.7131,32.658,32.7052,75490.0
2017-03-27 14:10:00,41.57,41.57,41.42,41.43,77220.0,32.7052,32.7052,32.5872,32.595,77220.0
2017-03-27 14:15:00,41.43,41.47,41.36,41.4,109955.0,32.595,32.6265,32.54,32.5714,109955.0
2017-03-27 14:20:00,41.4,41.42,41.36,41.4,78127.0,32.5714,32.5872,32.54,32.5714,78127.0
2017-03-27 14:25:00,41.4,41.47,41.31,41.43,259889.0,32.5714,32.6265,32.5006,32.595,259889.0
2017-03-27 14:30:00,41.43,41.47,41.4,41.41,66506.0,32.595,32.6265,32.5714,32.5793,66506.0
2017-03-27 14:35:00,41.41,41.44,41.37,41.4,101394.0,32.5793,32.6029,32.5478,32.5714,101394.0
2017-03-27 14:40:00,41.4,41.43,41.36,41.38,70171.0,32.5714,32.595,32.54,32.5557,70171.0
2017-03-27 14:45:00,41.38,41.51,41.37,41.48,65327.0,32.5557,32.658,32.5478,32.6344,65327.0
2017-03-27 14:50:00,41.47,41.49,41.4,41.42,59958.0,32.6265,32.6422,32.5714,32.5872,59958.0
2017-03-27 14:55:00,41.41,41.47,41.4,41.45,66238.0,32.5793,32.6265,32.5714,32.6108,66238.0
2017-03-27 15:00:00,41.44,41.48,41.4,41.46,81906.0,32.6029,32.6344,32.5714,32.6186,81906.0
2017-03-27 15:05:00,41.46,41.46,41.41,41.44,70610.0,32.6186,32.6186,32.5793,32.6029,70610.0
2017-03-27 15:10:00,41.45,41.55,41.45,41.52,92255.0,32.6108,32.6895,32.6108,32.6659,92255.0
2017-03-27 15:15:00,41.52,41.58,41.49,41.57,100911.0,32.6659,32.7131,32.6422,32.7052,100911.0
2017-03-27 15:20:00,41.57,41.57,41.49,41.52,103950.0,32.7052,32.7052,32.6422,32.6659,103950.0
2017-03-27 15:25:00,41.52,41.56,41.49,41.51,97207.0,32.6659,32.6973,32.6422,32.658,97207.0
2017-03-27 15:30:00,41.51,41.56,41.47,41.55,128122.0,32.658,32.6973,32.6265,32.6895,128122.0
2017-03-27 15:35:00,41.55,41.63,41.53,41.62,195884.0,32.6895,32.7524,32.6737,32.7445,195884.0
2017-03-27 15:40:00,41.62,41.67,41.59,41.6,201678.0,32.7445,32.7839,32.7209,32.7288,201678.0
2017-03-27 15:45:00,41.6,41.66,41.59,41.59,236006.0,32.7288,32.776,32.7209,32.7209,236006.0
2017-03-27 15:50:00,41.6,41.63,41.57,41.59,266254.0,32.7288,32.7524,32.7052,32.7209,266254.0
2017-03-27 15:55:00,41.58,41.59,41.53,41.58,764880.0,32.7131,32.7209,32.6737,32.7131,764880.0
2017-03-28 09:30:00,41.59,41.83,41.57,41.81,470920.0,32.7209,32.9097,32.7052,32.894,470920.0
2017-03-28 09:35:00,41.79,41.98,41.76,41.94,184094.0,32.8783,33.0278,32.8547,32.9963,184094.0
2017-03-28 09:40:00,41.94,42.0,41.89,41.91,262332.0,32.9963,33.0435,32.9569,32.9727,262332.0
2017-03-28 09:45:00,41.91,41.95,41.81,41.92,170125.0,32.9727,33.0042,32.894,32.9806,170125.0
2017-03-28 09:50:00,41.92,41.96,41.86,41.96,232045.0,32.9806,33.012,32.9333,33.012,232045.0
2017-03-28 09:55:00,41.97,42.02,41.91,41.93,163444.0,33.0199,33.0592,32.9727,32.9884,163444.0
2017-03-28 10:00:00,41.92,42.11,41.91,42.11,184070.0,32.9806,33.13,32.9727,33.13,184070.0
2017-03-28 10:05:00,42.11,42.15,41.95,42.01,178772.0,33.13,33.1615,33.0042,33.0514,178772.0
2017-03-28 10:10:00,42.01,42.11,41.94,41.94,98411.0,33.0514,33.13,32.9963,32.9963,98411.0
2017-03-28 10:15:00,41.94,42.05,41.94,41.99,91303.0,32.9963,33.0828,32.9963,33.0356,91303.0
2017-03-28 10:20:00,41.98,41.98,41.82,41.89,126208.0,33.0278,33.0278,32.9019,32.9569,126208.0
2017-03-28 10:25:00,41.89,42.0,41.81,41.98,110045.0,32.9569,33.0435,32.894,33.0278,110045.0
2017-03-28 10:30:00,41.99,42.08,41.97,42.01,107152.0,33.0356,33.1064,33.0199,33.0514,107152.0
2017-03-28 10:35:00,42.02,42.07,41.95,42.01,69513.0,33.0592,33.0986,33.0042,33.0514,69513.0
2017-03-28 10:40:00,42.02,42.15,42.01,42.13,73973.0,33.0592,33.1615,33.0514,33.1458,73973.0
2017-03-28 10:45:00,42.13,42.18,42.1,42.16,68337.0,33.1458,33.1851,33.1222,33.1694,68337.0
2017-03-28 10:50:00,42.17,42.17,42.1,42.16,71045.0,33.1772,33.1772,33.1222,33.1694,71045.0
2017-03-28 10:55:00,42.16,42.25,42.15,42.23,99310.0,33.1694,33.2402,33.1615,33.2244,99310.0
2017-03-28 11:00:00,42.23,42.32,42.21,42.31,66989.0,33.2244,33.2953,33.2087,33.2874,66989.0
2017-03-28 11:05:00,42.31,42.42,42.31,42.36,136088.0,33.2874,33.3739,33.2874,33.3267,136088.0
2017-03-28 11:10:00,42.36,42.42,42.35,42.36,114496.0,33.3267,33.3739,33.3189,33.3267,114496.0
2017-03-28 11:15:00,42.37,42.41,42.26,42.27,102482.0,33.3346,33.3661,33.248,33.2559,102482.0
2017-03-28 11:20:00,42.27,42.31,42.26,42.3,136142.0,33.2559,33.2874,33.248,33.2795,136142.0
2017-03-28 11:25:00,42.3,42.33,42.25,42.27,126197.0,33.2795,33.3031,33.2402,33.2559,126197.0
2017-03-28 11:30:00,42.27,42.33,42.24,42.33,76817.0,33.2559,33.3031,33.2323,33.3031,76817.0
2017-03-28 11:35:00,42.32,42.33,42.2,42.26,62329.0,33.2953,33.3031,33.2008,33.248,62329.0
2017-03-28 11:40:00,42.26,42.32,42.24,42.25,55469.0,33.248,33.2953,33.2323,33.2402,55469.0
2017-03-28 11:45:00,42.26,42.33,42.25,42.32,76454.0,33.248,33.3031,33.2402,33.2953,76454.0
2017-03-28 11:50:00,42.32,42.33,42.28,42.3,94258.0,33.2953,33.3031,33.2638,33.2795,94258.0
2017-03-28 11:55:00,42.3,42.33,42.25,42.26,70219.0,33.2795,33.3031,33.2402,33.248,70219.0
2017-03-28 12:00:00,42.25,42.3,42.2,42.21,135149.0,33.2402,33.2795,33.2008,33.2087,135149.0
2017-03-28 12:05:00,42.21,42.29,42.2,42.27,103923.0,33.2087,33.2716,33.2008,33.2559,103923.0
2017-03-28 12:10:00,42.27,42.32,42.26,42.31,39364.0,33.2559,33.2953,33.248,33.2874,39364.0
2017-03-28 12:15:00,42.3,42.34,42.23,42.23,52025.0,33.2795,33.311,33.2244,33.2244,52025.0
2017-03-28 12:20:00,42.23,42.25,42.22,42.23,64250.0,33.2244,33.2402,33.2166,33.2244,64250.0
2017-03-28 12:25:00,42.24,42.24,42.2,42.21,34163.0,33.2323,33.2323,33.2008,33.2087,34163.0
2017-03-28 12:30:00,42.21,42.25,42.18,42.22,131583.0,33.2087,33.2402,33.1851,33.2166,131583.0
2017-03-28 12:35:00,42.21,42.23,42.19,42.2,69838.0,33.2087,33.2244,33.193,33.2008,69838.0
2017-03-28 12:40:00,42.2,42.24,42.16,42.23,39600.0,33.2008,33.2323,33.1694,33.2244,39600.0
2017-03-28 12:45:00,42.23,42.24,42.14,42.15,68093.0,33.2244,33.2323,33.1536,33.1615,68093.0
2017-03-28 12:50:00,42.15,42.18,42.14,42.16,38029.0,33.1615,33.1851,33.1536,33.1694,38029.0
2017-03-28 12:55:00,42.17,42.21,42.15,42.18,57623.0,33.1772,33.2087,33.1615,33.1851,57623.0
2017-03-28 13:00:00,42.19,42.24,42.18,42.22,84174.0,33.193,33.2323,33.1851,33.2166,84174.0
2017-03-28 13:05:00,42.21,42.26,42.21,42.23,36195.0,33.2087,33.248,33.2087,33.2244,36195.0
2017-03-28 13:10:00,42.22,42.26,42.21,42.26,40045.0,33.2166,33.248,33.2087,33.248,40045.0
2017-03-28 13:15:00,42.26,42.29,42.23,42.24,56693.0,33.248,33.2716,33.2244,33.2323,56693.0
2017-03-28 13:20:00,42.24,42.25,42.15,42.16,111662.0,33.2323,33.2402,33.1615,33.1694,111662.0
2017-03-28 13:25:00,42.16,42.22,42.15,42.21,81862.0,33.1694,33.2166,33.1615,33.2087,81862.0
2017-03-28 13:30:00,42.21,42.22,42.15,42.17,95601.0,33.2087,33.2166,33.1615,33.1772,95601.0
2017-03-28 13:35:00,42.17,42.21,42.15,42.21,62434.0,33.1772,33.2087,33.1615,33.2087,62434.0
2017-03-28 13:40:00,42.21,42.27,42.21,42.23,129732.0,33.2087,33.2559,33.2087,33.2244,129732.0
2017-03-28 13:45:00,42.23,42.25,42.21,42.23,90552.0,33.2244,33.2402,33.2087,33.2244,90552.0
2017-03-28 13:50:00,42.24,42.31,42.23,42.26,53967.0,33.2323,33.2874,33.2244,33.248,53967.0
2017-03-28 13:55:00,42.26,42.38,42.25,42.38,77544.0,33.248,33.3425,33.2402,33.3425,77544.0
2017-03-28 14:00:00,42.38,42.38,42.33,42.38,79976.0,33.3425,33.3425,33.3031,33.3425,79976.0
2017-03-28 14:05:00,42.38,42.51,42.38,42.51,131288.0,33.3425,33.4447,33.3425,33.4447,131288.0
2017-03-28 14:10:00,42.51,42.57,42.5,42.55,157222.0,33.4447,33.4919,33.4369,33.4762,157222.0
2017-03-28 14:15:00,42.55,42.56,42.49,42.51,86756.0,33.4762,33.4841,33.429,33.4447,86756.0
2017-03-28 14:20:00,42.51,42.6,42.5,42.6,105951.0,33.4447,33.5155,33.4369,33.5155,105951.0
2017-03-28 14:25:00,42.6,42.62,42.57,42.59,121149.0,33.5155,33.5313,33.4919,33.5077,121149.0
2017-03-28 14:30:00,42.59,42.59,42.53,42.54,380537.0,33.5077,33.5077,33.4605,33.4683,380537.0
2017-03-28 14:35:00,42.55,42.63,42.51,42.63,103267.0,33.4762,33.5391,33.4447,33.5391,103267.0
2017-03-28 14:40:00,42.62,42.75,42.58,42.75,286399.0,33.5313,33.6336,33.4998,33.6336,286399.0
2017-03-28 14:45:00,42.74,42.77,42.66,42.67,401301.0,33.6257,33.6493,33.5627,33.5706,401301.0
2017-03-28 14:50:00,42.66,42.75,42.64,42.69,92966.0,33.5627,33.6336,33.547,33.5863,92966.0
2017-03-28 14:55:00,42.69,42.7,42.59,42.62,193959.0,33.5863,33.5942,33.5077,33.5313,193959.0
2017-03-28 15:00:00,42.62,42.73,42.61,42.73,357473.0,33.5313,33.6178,33.5234,33.6178,357473.0
2017-03-28 15:05:00,42.73,42.75,42.67,42.68,221702.0,33.6178,33.6336,33.5706,33.5785,221702.0
2017-03-28 15:10:00,42.67,42.72,42.64,42.71,159745.0,33.5706,33.61,33.547,33.6021,159745.0
2017-03-28 15:15:00,42.71,42.72,42.61,42.63,225572.0,33.6021,33.61,33.5234,33.5391,225572.0
2017-03-28 15:20:00,42.62,42.69,42.61,42.66,256043.0,33.5313,33.5863,33.5234,33.5627,256043.0
2017-03-28 15:25:00,42.66,42.7,42.63,42.7,127318.0,33.5627,33.5942,33.5391,33.5942,127318.0
2017-03-28 15:30:00,42.69,42.7,42.65,42.68,192242.0,33.5863,33.5942,33.5549,33.5785,192242.0
2017-03-28 15:35:00,42.67,42.68,42.57,42.59,267847.0,33.5706,33.5785,33.4919,33.5077,267847.0
2017-03-28 15:40:00,42.59,42.67,42.57,42.61,345722.0,33.5077,33.5706,33.4919,33.5234,345722.0
2017-03-28 15:45:00,42.61,42.62,42.51,42.53,230497.0,33.5234,33.5313,33.4447,33.4605,230497.0
2017-03-28 15:50:00,42.53,42.59,42.5,42.52,245301.0,33.4605,33.5077,33.4369,33.4526,245301.0
2017-03-28 15:55:00,42.52,42.55,42.48,42.49,642158.0,33.4526,33.4762,33.4211,33.429,642158.0
2017-03-29 09:30:00,43.09,43.09,42.82,42.91,646737.0,33.901,33.901,33.6886,33.7594,646737.0
2017-03-29 09:35:00,42.92,42.92,42.66,42.82,364831.0,33.7673,33.7673,33.5627,33.6886,364831.0
2017-03-29 09:40:00,42.82,42.9,42.61,42.63,249001.0,33.6886,33.7516,33.5234,33.5391,249001.0
2017-03-29 09:45:00,42.64,42.75,42.54,42.74,604189.0,33.547,33.6336,33.4683,33.6257,604189.0
2017-03-29 09:50:00,42.73,42.97,42.66,42.94,400066.0,33.6178,33.8066,33.5627,33.783,400066.0
2017-03-29 09:55:00,42.93,43.04,42.87,43.01,389874.0,33.7752,33.8617,33.728,33.8381,389874.0
2017-03-29 10:00:00,43.02,43.07,42.9,42.9,242825.0,33.846,33.8853,33.7516,33.7516,242825.0
2017-03-29 10:05:00,42.89,42.93,42.8,42.8,544154.0,33.7437,33.7752,33.6729,33.6729,544154.0
2017-03-29 10:10:00,42.81,42.9,42.79,42.87,118754.0,33.6808,33.7516,33.665,33.728,118754.0
2017-03-29 10:15:00,42.87,42.91,42.81,42.86,509596.0,33.728,33.7594,33.6808,33.7201,509596.0
2017-03-29 10:20:00,42.86,42.86,42.73,42.73,205665.0,33.7201,33.7201,33.6178,33.6178,205665.0
2017-03-29 10:25:00,42.73,42.82,42.73,42.82,147690.0,33.6178,33.6886,33.6178,33.6886,147690.0
2017-03-29 10:30:00,42.83,42.93,42.83,42.88,174775.0,33.6965,33.7752,33.6965,33.7358,174775.0
2017-03-29 10:35:00,42.89,42.89,42.83,42.88,111288.0,33.7437,33.7437,33.6965,33.7358,111288.0
2017-03-29 10:40:00,42.89,43.0,42.89,42.94,115397.0,33.7437,33.8302,33.7437,33.783,115397.0
2017-03-29 10:45:00,42.94,43.14,42.94,43.14,197609.0,33.783,33.9404,33.783,33.9404,197609.0
2017-03-29 10:50:00,43.13,43.25,43.13,43.16,179521.0,33.9325,34.0269,33.9325,33.9561,179521.0
2017-03-29 10:55:00,43.16,43.19,43.07,43.14,158884.0,33.9561,33.9797,33.8853,33.9404,158884.0
2017-03-29 11:00:00,43.13,43.16,42.98,43.01,115392.0,33.9325,33.9561,33.8145,33.8381,115392.0
2017-03-29 11:05:00,43.02,43.05,42.98,42.99,98608.0,33.846,33.8696,33.8145,33.8224,98608.0
2017-03-29 11:10:00,43.0,43.09,42.99,43.02,107875.0,33.8302,33.901,33.8224,33.846,107875.0
2017-03-29 11:15:00,43.02,43.03,42.94,42.99,91122.0,33.846,33.8538,33.783,33.8224,91122.0
2017-03-29 11:20:00,42.99,43.05,42.98,43.0,95357.0,33.8224,33.8696,33.8145,33.8302,95357.0
2017-03-29 11:25:00,43.0,43.03,42.95,42.98,82586.0,33.8302,33.8538,33.7909,33.8145,82586.0
2017-03-29 11:30:00,42.98,43.0,42.94,43.0,194458.0,33.8145,33.8302,33.783,33.8302,194458.0
2017-03-29 11:35:00,43.01,43.1,42.99,42.99,204532.0,33.8381,33.9089,33.8224,33.8224,204532.0
2017-03-29 11:40:00,43.0,43.06,42.96,43.05,171899.0,33.8302,33.8774,33.7988,33.8696,171899.0
2017-03-29 11:45:00,43.05,43.09,43.02,43.08,181626.0,33.8696,33.901,33.846,33.8932,181626.0
2017-03-29 11:50:00,43.07,43.08,42.99,43.02,207347.0,33.8853,33.8932,33.8224,33.846,207347.0
2017-03-29 11:55:00,43.01,43.06,43.01,43.06,110379.0,33.8381,33.8774,33.8381,33.8774,110379.0
2017-03-29 12:00:00,43.06,43.06,42.99,43.01,157414.0,33.8774,33.8774,33.8224,33.8381,157414.0
2017-03-29 12:05:00,43.0,43.04,42.95,43.03,156636.0,33.8302,33.8617,33.7909,33.8538,156636.0
2017-03-29 12:10:00,43.04,43.04,42.99,43.01,99988.0,33.8617,33.8617,33.8224,33.8381,99988.0
2017-03-29 12:15:00,43.01,43.05,42.98,43.01,146636.0,33.8381,33.8696,33.8145,33.8381,146636.0
2017-03-29 12:20:00,43.01,43.05,42.99,43.03,140912.0,33.8381,33.8696,33.8224,33.8538,140912.0
2017-03-29 12:25:00,43.03,43.05,42.98,43.0,74825.0,33.8538,33.8696,33.8145,33.8302,74825.0
2017-03-29 12:30:00,43.0,43.01,42.94,42.97,89457.0,33.8302,33.8381,33.783,33.8066,89457.0
2017-03-29 12:35:00,42.96,42.98,42.88,42.88,129804.0,33.7988,33.8145,33.7358,33.7358,129804.0
2017-03-29 12:40:00,42.88,42.98,42.85,42.98,181932.0,33.7358,33.8145,33.7122,33.8145,181932.0
2017-03-29 12:45:00,42.98,43.02,42.95,42.97,96803.0,33.8145,33.846,33.7909,33.8066,96803.0
2017-03-29 12:50:00,42.97,42.99,42.93,42.93,60665.0,33.8066,33.8224,33.7752,33.7752,60665.0
2017-03-29 12:55:00,42.93,42.94,42.85,42.87,166771.0,33.7752,33.783,33.7122,33.728,166771.0
2017-03-29 13:00:00,42.88,42.94,42.86,42.93,120371.0,33.7358,33.783,33.7201,33.7752,120371.0
2017-03-29 13:05:00,42.94,42.94,42.9,42.92,63861.0,33.783,33.783,33.7516,33.7673,63861.0
2017-03-29 13:10:00,42.93,42.96,42.88,42.89,103080.0,33.7752,33.7988,33.7358,33.7437,103080.0
2017-03-29 13:15:00,42.9,42.93,42.87,42.88,74487.0,33.7516,33.7752,33.728,33.7358,74487.0
2017-03-29 13:20:00,42.88,42.91,42.87,42.89,82871.0,33.7358,33.7594,33.728,33.7437,82871.0
2017-03-29 13:25:00,42.89,42.89,42.82,42.87,111675.0,33.7437,33.7437,33.6886,33.728,111675.0
2017-03-29 13:30:00,42.87,42.91,42.86,42.91,76344.0,33.728,33.7594,33.7201,33.7594,76344.0
2017-03-29 13:35:00,42.91,42.98,42.9,42.93,134485.0,33.7594,33.8145,33.7516,33.7752,134485.0
2017-03-29 13:40:00,42.93,42.94,42.9,42.94,90994.0,33.7752,33.783,33.7516,33.783,90994.0
2017-03-29 13:45:00,42.94,42.94,42.89,42.91,59379.0,33.783,33.783,33.7437,33.7594,59379.0
2017-03-29 13:50:00,42.91,42.91,42.86,42.88,66672.0,33.7594,33.7594,33.7201,33.7358,66672.0
2017-03-29 13:55:00,42.88,42.92,42.88,42.89,71800.0,33.7358,33.7673,33.7358,33.7437,71800.0
2017-03-29 14:00:00,42.9,42.91,42.86,42.9,64454.0,33.7516,33.7594,33.7201,33.7516,64454.0
2017-03-29 14:05:00,42.9,42.9,42.82,42.82,117317.0,33.7516,33.7516,33.6886,33.6886,117317.0
2017-03-29 14:10:00,42.82,42.85,42.81,42.81,102312.0,33.6886,33.7122,33.6808,33.6808,102312.0
2017-03-29 14:15:00,42.82,42.82,42.77,42.78,77237.0,33.6886,33.6886,33.6493,33.6572,77237.0
2017-03-29 14:20:00,42.78,42.88,42.77,42.87,176003.0,33.6572,33.7358,33.6493,33.728,176003.0
2017-03-29 14:25:00,42.87,42.95,42.85,42.94,111944.0,33.728,33.7909,33.7122,33.783,111944.0
2017-03-29 14:30:00,42.94,42.95,42.82,42.86,142726.0,33.783,33.7909,33.6886,33.7201,142726.0
2017-03-29 14:35:00,42.85,42.9,42.83,42.88,107609.0,33.7122,33.7516,33.6965,33.7358,107609.0
2017-03-29 14:40:00,42.88,42.89,42.79,42.8,110902.0,33.7358,33.7437,33.665,33.6729,110902.0
2017-03-29 14:45:00,42.81,42.87,42.8,42.82,114576.0,33.6808,33.728,33.6729,33.6886,114576.0
2017-03-29 14:50:00,42.82,42.85,42.81,42.84,104417.0,33.6886,33.7122,33.6808,33.7044,104417.0
2017-03-29 14:55:00,42.84,42.86,42.81,42.82,86013.0,33.7044,33.7201,33.6808,33.6886,86013.0
2017-03-29 15:00:00,42.83,42.87,42.82,42.87,96277.0,33.6965,33.728,33.6886,33.728,96277.0
2017-03-29 15:05:00,42.87,42.93,42.85,42.93,118840.0,33.728,33.7752,33.7122,33.7752,118840.0
2017-03-29 15:10:00,42.92,42.94,42.87,42.87,111618.0,33.7673,33.783,33.728,33.728,111618.0
2017-03-29 15:15:00,42.88,42.91,42.85,42.86,117794.0,33.7358,33.7594,33.7122,33.7201,117794.0
2017-03-29 15:20:00,42.86,42.9,42.86,42.9,58588.0,33.7201,33.7516,33.7201,33.7516,58588.0
2017-03-29 15:25:00,42.9,42.94,42.89,42.91,141629.0,33.7516,33.783,33.7437,33.7594,141629.0
2017-03-29 15:30:00,42.9,42.92,42.87,42.88,117995.0,33.7516,33.7673,33.728,33.7358,117995.0
2017-03-29 15:35:00,42.88,42.89,42.86,42.88,124512.0,33.7358,33.7437,33.7201,33.7358,124512.0
2017-03-29 15:40:00,42.88,42.88,42.81,42.84,215011.0,33.7358,33.7358,33.6808,33.7044,215011.0
2017-03-29 15:45:00,42.84,42.86,42.8,42.82,250320.0,33.7044,33.7201,33.6729,33.6886,250320.0
2017-03-29 15:50:00,42.81,42.84,42.78,42.8,277405.0,33.6808,33.7044,33.6572,33.6729,277405.0
2017-03-29 15:55:00,42.8,42.81,42.78,42.8,577667.0,33.6729,33.6808,33.6572,33.6729,577667.0
2017-03-30 09:30:00,42.85,42.97,42.8,42.9,201691.0,33.7122,33.8066,33.6729,33.7516,201691.0
2017-03-30 09:35:00,42.92,43.0,42.89,42.89,87184.0,33.7673,33.8302,33.7437,33.7437,87184.0
2017-03-30 09:40:00,42.89,42.92,42.8,42.9,187610.0,33.7437,33.7673,33.6729,33.7516,187610.0
2017-03-30 09:45:00,42.91,42.98,42.86,42.95,151981.0,33.7594,33.8145,33.7201,33.7909,151981.0
2017-03-30 09:50:00,42.96,42.99,42.88,42.91,122750.0,33.7988,33.8224,33.7358,33.7594,122750.0
2017-03-30 09:55:00,42.91,43.09,42.91,43.02,170726.0,33.7594,33.901,33.7594,33.846,170726.0
2017-03-30 10:00:00,43.02,43.05,42.88,43.02,201201.0,33.846,33.8696,33.7358,33.846,201201.0
2017-03-30 10:05:00,43.02,43.07,42.95,43.07,455889.0,33.846,33.8853,33.7909,33.8853,455889.0
2017-03-30 10:10:00,43.07,43.21,43.06,43.15,454990.0,33.8853,33.9955,33.8774,33.9483,454990.0
2017-03-30 10:15:00,43.15,43.34,43.14,43.28,227524.0,33.9483,34.0977,33.9404,34.0505,227524.0
2017-03-30 10:20:00,43.29,43.3,43.16,43.2,190782.0,34.0584,34.0663,33.9561,33.9876,190782.0
2017-03-30 10:25:00,43.19,43.26,43.18,43.25,127314.0,33.9797,34.0348,33.9719,34.0269,127314.0
2017-03-30 10:30:00,43.25,43.32,43.25,43.31,105115.0,34.0269,34.082,34.0269,34.0741,105115.0
2017-03-30 10:35:00,43.32,43.39,43.31,43.33,171829.0,34.082,34.1371,34.0741,34.0899,171829.0
2017-03-30 10:40:00,43.34,43.44,43.34,43.4,133873.0,34.0977,34.1764,34.0977,34.1449,133873.0
2017-03-30 10:45:00,43.41,43.45,43.39,43.41,137177.0,34.1528,34.1843,34.1371,34.1528,137177.0
2017-03-30 10:50:00,43.41,43.43,43.37,43.43,121905.0,34.1528,34.1685,34.1213,34.1685,121905.0
2017-03-30 10:55:00,43.43,43.44,43.38,43.42,182868.0,34.1685,34.1764,34.1292,34.1607,182868.0
2017-03-30 11:00:00,43.43,43.43,43.37,43.38,238811.0,34.1685,34.1685,34.1213,34.1292,238811.0
2017-03-30 11:05:00,43.38,43.39,43.33,43.34,129449.0,34.1292,34.1371,34.0899,34.0977,129449.0
2017-03-30 11:10:00,43.34,43.36,43.25,43.31,127840.0,34.0977,34.1135,34.0269,34.0741,127840.0
2017-03-30 11:15:00,43.31,43.38,43.3,43.32,143785.0,34.0741,34.1292,34.0663,34.082,143785.0
2017-03-30 11:20:00,43.31,43.35,43.29,43.35,133447.0,34.0741,34.1056,34.0584,34.1056,133447.0
2017-03-30 11:25:00,43.34,43.4,43.34,43.34,136164.0,34.0977,34.1449,34.0977,34.0977,136164.0
2017-03-30 11:30:00,43.35,43.4,43.33,43.37,202542.0,34.1056,34.1449,34.0899,34.1213,202542.0
2017-03-30 11:35:00,43.37,43.4,43.29,43.3,281970.0,34.1213,34.1449,34.0584,34.0663,281970.0
2017-03-30 11:40:00,43.3,43.32,43.25,43.26,116693.0,34.0663,34.082,34.0269,34.0348,116693.0
2017-03-30 11:45:00,43.27,43.35,43.24,43.27,225429.0,34.0427,34.1056,34.0191,34.0427,225429.0
2017-03-30 11:50:00,43.27,43.29,43.23,43.25,81625.0,34.0427,34.0584,34.0112,34.0269,81625.0
2017-03-30 11:55:00,43.25,43.25,43.2,43.21,79408.0,34.0269,34.0269,33.9876,33.9955,79408.0
2017-03-30 12:00:00,43.21,43.26,43.2,43.21,49012.0,33.9955,34.0348,33.9876,33.9955,49012.0
2017-03-30 12:05:00,43.2,43.3,43.2,43.28,84623.0,33.9876,34.0663,33.9876,34.0505,84623.0
2017-03-30 12:10:00,43.29,43.31,43.28,43.3,29846.0,34.0584,34.0741,34.0505,34.0663,29846.0
2017-03-30 12:15:00,43.3,43.3,43.25,43.29,59628.0,34.0663,34.0663,34.0269,34.0584,59628.0
2017-03-30 12:20:00,43.28,43.29,43.25,43.26,70932.0,34.0505,34.0584,34.0269,34.0348,70932.0
2017-03-30 12:25:00,43.26,43.32,43.25,43.31,130025.0,34.0348,34.082,34.0269,34.0741,130025.0
2017-03-30 12:30:00,43.31,43.33,43.29,43.3,33314.0,34.0741,34.0899,34.0584,34.0663,33314.0
2017-03-30 12:35:00,43.3,43.32,43.21,43.23,81655.0,34.0663,34.082,33.9955,34.0112,81655.0
2017-03-30 12:40:00,43.23,43.27,43.2,43.26,51553.0,34.0112,34.0427,33.9876,34.0348,51553.0
2017-03-30 12:45:00,43.25,43.29,43.24,43.26,54815.0,34.0269,34.0584,34.0191,34.0348,54815.0
2017-03-30 12:50:00,43.26,43.28,43.23,43.27,27314.0,34.0348,34.0505,34.0112,34.0427,27314.0
2017-03-30 12:55:00,43.26,43.28,43.24,43.27,25864.0,34.0348,34.0505,34.0191,34.0427,25864.0
2017-03-30 13:00:00,43.27,43.28,43.24,43.26,29918.0,34.0427,34.0505,34.0191,34.0348,29918.0
2017-03-30 13:05:00,43.26,43.3,43.24,43.29,37248.0,34.0348,34.0663,34.0191,34.0584,37248.0
2017-03-30 13:10:00,43.29,43.31,43.27,43.3,61517.0,34.0584,34.0741,34.0427,34.0663,61517.0
2017-03-30 13:15:00,43.3,43.33,43.27,43.31,134054.0,34.0663,34.0899,34.0427,34.0741,134054.0
2017-03-30 13:20:00,43.3,43.38,43.28,43.36,94268.0,34.0663,34.1292,34.0505,34.1135,94268.0
2017-03-30 13:25:00,43.36,43.41,43.35,43.37,67030.0,34.1135,34.1528,34.1056,34.1213,67030.0
2017-03-30 13:30:00,43.38,43.4,43.35,43.38,34868.0,34.1292,34.1449,34.1056,34.1292,34868.0
2017-03-30 13:35:00,43.39,43.43,43.37,43.43,43772.0,34.1371,34.1685,34.1213,34.1685,43772.0
2017-03-30 13:40:00,43.43,43.44,43.38,43.41,29647.0,34.1685,34.1764,34.1292,34.1528,29647.0
2017-03-30 13:45:00,43.4,43.44,43.39,43.42,80097.0,34.1449,34.1764,34.1371,34.1607,80097.0
2017-03-30 13:50:00,43.42,43.43,43.39,43.42,52112.0,34.1607,34.1685,34.1371,34.1607,52112.0
2017-03-30 13:55:00,43.41,43.42,43.38,43.4,26266.0,34.1528,34.1607,34.1292,34.1449,26266.0
2017-03-30 14:00:00,43.4,43.44,43.39,43.41,47635.0,34.1449,34.1764,34.1371,34.1528,47635.0
2017-03-30 14:05:00,43.42,43.43,43.38,43.41,45824.0,34.1607,34.1685,34.1292,34.1528,45824.0
2017-03-30 14:10:00,43.4,43.46,43.39,43.46,41619.0,34.1449,34.1921,34.1371,34.1921,41619.0
2017-03-30 14:15:00,43.45,43.51,43.45,43.47,63713.0,34.1843,34.2315,34.1843,34.2,63713.0
2017-03-30 14:20:00,43.47,43.5,43.46,43.5,45744.0,34.2,34.2236,34.1921,34.2236,45744.0
2017-03-30 14:25:00,43.5,43.56,43.49,43.54,54303.0,34.2236,34.2708,34.2157,34.2551,54303.0
2017-03-30 14:30:00,43.54,43.56,43.52,43.56,47685.0,34.2551,34.2708,34.2394,34.2708,47685.0
2017-03-30 14:35:00,43.55,43.57,43.53,43.55,94237.0,34.263,34.2787,34.2472,34.263,94237.0
2017-03-30 14:40:00,43.54,43.58,43.54,43.55,76149.0,34.2551,34.2866,34.2551,34.263,76149.0
2017-03-30 14:45:00,43.55,43.57,43.54,43.57,60211.0,34.263,34.2787,34.2551,34.2787,60211.0
2017-03-30 14:50:00,43.56,43.59,43.54,43.55,110075.0,34.2708,34.2944,34.2551,34.263,110075.0
2017-03-30 14:55:00,43.55,43.57,43.52,43.55,92362.0,34.263,34.2787,34.2394,34.263,92362.0
2017-03-30 15:00:00,43.55,43.58,43.54,43.56,60525.0,34.263,34.2866,34.2551,34.2708,60525.0
2017-03-30 15:05:00,43.56,43.59,43.56,43.58,119862.0,34.2708,34.2944,34.2708,34.2866,119862.0
2017-03-30 15:10:00,43.58,43.61,43.57,43.61,155110.0,34.2866,34.3102,34.2787,34.3102,155110.0
2017-03-30 15:15:00,43.61,43.63,43.6,43.61,176664.0,34.3102,34.3259,34.3023,34.3102,176664.0
2017-03-30 15:20:00,43.62,43.65,43.6,43.65,300371.0,34.318,34.3416,34.3023,34.3416,300371.0
2017-03-30 15:25:00,43.65,43.71,43.64,43.65,253894.0,34.3416,34.3888,34.3338,34.3416,253894.0
2017-03-30 15:30:00,43.65,43.66,43.58,43.61,205387.0,34.3416,34.3495,34.2866,34.3102,205387.0
2017-03-30 15:35:00,43.61,43.63,43.6,43.61,161648.0,34.3102,34.3259,34.3023,34.3102,161648.0
2017-03-30 15:40:00,43.61,43.61,43.49,43.49,193262.0,34.3102,34.3102,34.2157,34.2157,193262.0
2017-03-30 15:45:00,43.49,43.49,43.46,43.47,162203.0,34.2157,34.2157,34.1921,34.2,162203.0
2017-03-30 15:50:00,43.47,43.47,43.44,43.47,276436.0,34.2,34.2,34.1764,34.2,276436.0
2017-03-30 15:55:00,43.47,43.49,43.43,43.44,601320.0,34.2,34.2157,34.1685,34.1764,601320.0
2017-03-31 09:30:00,43.25,43.25,42.98,43.05,288412.0,34.0269,34.0269,33.8145,33.8696,288412.0
2017-03-31 09:35:00,43.05,43.1,42.98,43.05,118702.0,33.8696,33.9089,33.8145,33.8696,118702.0
2017-03-31 09:40:00,43.06,43.06,42.85,42.87,191147.0,33.8774,33.8774,33.7122,33.728,191147.0
2017-03-31 09:45:00,42.87,42.92,42.77,42.77,224658.0,33.728,33.7673,33.6493,33.6493,224658.0
2017-03-31 09:50:00,42.77,42.81,42.73,42.73,221190.0,33.6493,33.6808,33.6178,33.6178,221190.0
2017-03-31 09:55:00,42.74,42.75,42.67,42.69,195304.0,33.6257,33.6336,33.5706,33.5863,195304.0
2017-03-31 10:00:00,42.69,42.76,42.66,42.72,390143.0,33.5863,33.6414,33.5627,33.61,390143.0
2017-03-31 10:05:00,42.71,42.91,42.69,42.87,370408.0,33.6021,33.7594,33.5863,33.728,370408.0
2017-03-31 10:10:00,42.86,42.87,42.78,42.86,151989.0,33.7201,33.728,33.6572,33.7201,151989.0
2017-03-31 10:15:00,42.85,42.94,42.83,42.89,93471.0,33.7122,33.783,33.6965,33.7437,93471.0
2017-03-31 10:20:00,42.9,42.95,42.85,42.95,101762.0,33.7516,33.7909,33.7122,33.7909,101762.0
2017-03-31 10:25:00,42.94,42.99,42.83,42.92,82575.0,33.783,33.8224,33.6965,33.7673,82575.0
2017-03-31 10:30:00,42.93,43.0,42.92,42.95,113924.0,33.7752,33.8302,33.7673,33.7909,113924.0
2017-03-31 10:35:00,42.95,43.02,42.92,42.96,97145.0,33.7909,33.846,33.7673,33.7988,97145.0
2017-03-31 10:40:00,42.96,42.98,42.93,42.94,56165.0,33.7988,33.8145,33.7752,33.783,56165.0
2017-03-31 10:45:00,42.94,43.0,42.93,42.96,70846.0,33.783,33.8302,33.7752,33.7988,70846.0
2017-03-31 10:50:00,42.96,43.01,42.91,43.0,139679.0,33.7988,33.8381,33.7594,33.8302,139679.0
2017-03-31 10:55:00,43.01,43.01,42.91,42.91,105274.0,33.8381,33.8381,33.7594,33.7594,105274.0
2017-03-31 11:00:00,42.91,42.92,42.85,42.85,67439.0,33.7594,33.7673,33.7122,33.7122,67439.0
2017-03-31 11:05:00,42.86,42.91,42.83,42.84,61331.0,33.7201,33.7594,33.6965,33.7044,61331.0
2017-03-31 11:10:00,42.85,42.88,42.79,42.85,69060.0,33.7122,33.7358,33.665,33.7122,69060.0
2017-03-31 11:15:00,42.86,42.92,42.82,42.92,60829.0,33.7201,33.7673,33.6886,33.7673,60829.0
2017-03-31 11:20:00,42.91,43.05,42.9,43.04,153033.0,33.7594,33.8696,33.7516,33.8617,153033.0
2017-03-31 11:25:00,43.03,43.05,42.93,42.95,192017.0,33.8538,33.8696,33.7752,33.7909,192017.0
2017-03-31 11:30:00,42.95,43.0,42.94,42.97,108904.0,33.7909,33.8302,33.783,33.8066,108904.0
2017-03-31 11:35:00,42.97,43.02,42.95,42.99,88609.0,33.8066,33.846,33.7909,33.8224,88609.0
2017-03-31 11:40:00,42.98,43.0,42.95,43.0,66107.0,33.8145,33.8302,33.7909,33.8302,66107.0
2017-03-31 11:45:00,43.0,43.0,42.96,42.98,35179.0,33.8302,33.8302,33.7988,33.8145,35179.0
2017-03-31 11:50:00,42.98,42.98,42.83,42.91,221120.0,33.8145,33.8145,33.6965,33.7594,221120.0
2017-03-31 11:55:00,42.91,42.91,42.85,42.87,85270.0,33.7594,33.7594,33.7122,33.728,85270.0
2017-03-31 12:00:00,42.86,42.89,42.83,42.89,143250.0,33.7201,33.7437,33.6965,33.7437,143250.0
2017-03-31 12:05:00,42.88,42.92,42.86,42.87,51142.0,33.7358,33.7673,33.7201,33.728,51142.0
2017-03-31 12:10:00,42.86,42.9,42.84,42.84,48275.0,33.7201,33.7516,33.7044,33.7044,48275.0
2017-03-31 12:15:00,42.84,42.85,42.82,42.83,44111.0,33.7044,33.7122,33.6886,33.6965,44111.0
2017-03-31 12:20:00,42.84,42.89,42.83,42.85,57425.0,33.7044,33.7437,33.6965,33.7122,57425.0
2017-03-31 12:25:00,42.85,42.85,42.82,42.82,43330.0,33.7122,33.7122,33.6886,33.6886,43330.0
2017-03-31 12:30:00,42.83,42.84,42.78,42.8,100853.0,33.6965,33.7044,33.6572,33.6729,100853.0
2017-03-31 12:35:00,42.8,42.81,42.75,42.81,106293.0,33.6729,33.6808,33.6336,33.6808,106293.0
2017-03-31 12:40:00,42.82,42.85,42.81,42.81,105537.0,33.6886,33.7122,33.6808,33.6808,105537.0
2017-03-31 12:45:00,42.81,42.82,42.79,42.82,46221.0,33.6808,33.6886,33.665,33.6886,46221.0
2017-03-31 12:50:00,42.82,42.85,42.8,42.82,84531.0,33.6886,33.7122,33.6729,33.6886,84531.0
2017-03-31 12:55:00,42.83,42.86,42.78,42.85,72994.0,33.6965,33.7201,33.6572,33.7122,72994.0
2017-03-31 13:00:00,42.85,42.86,42.77,42.77,49823.0,33.7122,33.7201,33.6493,33.6493,49823.0
2017-03-31 13:05:00,42.78,42.83,42.77,42.81,56406.0,33.6572,33.6965,33.6493,33.6808,56406.0
2017-03-31 13:10:00,42.82,42.84,42.78,42.81,170056.0,33.6886,33.7044,33.6572,33.6808,170056.0
2017-03-31 13:15:00,42.81,42.86,42.81,42.86,39930.0,33.6808,33.7201,33.6808,33.7201,39930.0
2017-03-31 13:20:00,42.86,42.89,42.85,42.86,41691.0,33.7201,33.7437,33.7122,33.7201,41691.0
2017-03-31 13:25:00,42.87,42.91,42.86,42.9,49365.0,33.728,33.7594,33.7201,33.7516,49365.0
2017-03-31 13:30:00,42.9,42.92,42.85,42.88,61216.0,33.7516,33.7673,33.7122,33.7358,61216.0
2017-03-31 13:35:00,42.88,42.9,42.85,42.86,36082.0,33.7358,33.7516,33.7122,33.7201,36082.0
2017-03-31 13:40:00,42.86,42.87,42.78,42.78,66038.0,33.7201,33.728,33.6572,33.6572,66038.0
2017-03-31 13:45:00,42.78,42.84,42.77,42.83,104188.0,33.6572,33.7044,33.6493,33.6965,104188.0
2017-03-31 13:50:00,42.82,42.85,42.8,42.83,41669.0,33.6886,33.7122,33.6729,33.6965,41669.0
2017-03-31 13:55:00,42.84,42.84,42.76,42.77,45400.0,33.7044,33.7044,33.6414,33.6493,45400.0
2017-03-31 14:00:00,42.78,42.81,42.75,42.79,69089.0,33.6572,33.6808,33.6336,33.665,69089.0
2017-03-31 14:05:00,42.78,42.82,42.75,42.82,69595.0,33.6572,33.6886,33.6336,33.6886,69595.0
2017-03-31 14:10:00,42.82,42.85,42.75,42.8,176305.0,33.6886,33.7122,33.6336,33.6729,176305.0
2017-03-31 14:15:00,42.8,42.85,42.79,42.83,77602.0,33.6729,33.7122,33.665,33.6965,77602.0
2017-03-31 14:20:00,42.83,42.91,42.82,42.9,83792.0,33.6965,33.7594,33.6886,33.7516,83792.0
2017-03-31 14:25:00,42.9,42.9,42.87,42.87,130190.0,33.7516,33.7516,33.728,33.728,130190.0
2017-03-31 14:30:00,42.86,42.91,42.85,42.91,58831.0,33.7201,33.7594,33.7122,33.7594,58831.0
2017-03-31 14:35:00,42.91,42.91,42.87,42.88,135460.0,33.7594,33.7594,33.728,33.7358,135460.0
2017-03-31 14:40:00,42.88,42.91,42.86,42.88,62146.0,33.7358,33.7594,33.7201,33.7358,62146.0
2017-03-31 14:45:00,42.87,42.91,42.85,42.9,55683.0,33.728,33.7594,33.7122,33.7516,55683.0
2017-03-31 14:50:00,42.9,42.95,42.87,42.94,195509.0,33.7516,33.7909,33.728,33.783,195509.0
2017-03-31 14:55:00,42.94,42.95,42.91,42.93,70780.0,33.783,33.7909,33.7594,33.7752,70780.0
2017-03-31 15:00:00,42.93,43.0,42.93,42.99,203700.0,33.7752,33.8302,33.7752,33.8224,203700.0
2017-03-31 15:05:00,42.98,43.07,42.98,43.06,159634.0,33.8145,33.8853,33.8145,33.8774,159634.0
2017-03-31 15:10:00,43.06,43.07,43.0,43.02,118562.0,33.8774,33.8853,33.8302,33.846,118562.0
2017-03-31 15:15:00,43.02,43.07,43.01,43.02,84073.0,33.846,33.8853,33.8381,33.846,84073.0
2017-03-31 15:20:00,43.02,43.04,43.02,43.04,43060.0,33.846,33.8617,33.846,33.8617,43060.0
2017-03-31 15:25:00,43.04,43.07,43.02,43.02,102721.0,33.8617,33.8853,33.846,33.846,102721.0
2017-03-31 15:30:00,43.02,43.13,43.02,43.09,125871.0,33.846,33.9325,33.846,33.901,125871.0
2017-03-31 15:35:00,43.09,43.12,43.01,43.02,149594.0,33.901,33.9247,33.8381,33.846,149594.0
2017-03-31 15:40:00,43.01,43.09,43.01,43.03,150990.0,33.8381,33.901,33.8381,33.8538,150990.0
2017-03-31 15:45:00,43.02,43.04,42.89,42.93,237917.0,33.846,33.8617,33.7437,33.7752,237917.0
2017-03-31 15:50:00,42.93,42.95,42.89,42.93,312131.0,33.7752,33.7909,33.7437,33.7752,312131.0
2017-03-31 15:55:00,42.92,42.97,42.83,42.83,588176.0,33.7673,33.8066,33.6965,33.6965,588176.0
2017-04-03 09:30:00,42.81,42.99,42.7,42.83,210647.0,33.6808,33.8224,33.5942,33.6965,210647.0
2017-04-03 09:35:00,42.84,42.87,42.67,42.74,100322.0,33.7044,33.728,33.5706,33.6257,100322.0
2017-04-03 09:40:00,42.72,42.79,42.7,42.78,80054.0,33.61,33.665,33.5942,33.6572,80054.0
2017-04-03 09:45:00,42.79,42.81,42.66,42.68,86351.0,33.665,33.6808,33.5627,33.5785,86351.0
2017-04-03 09:50:00,42.67,42.7,42.62,42.67,115768.0,33.5706,33.5942,33.5313,33.5706,115768.0
2017-04-03 09:55:00,42.67,42.69,42.54,42.55,222585.0,33.5706,33.5863,33.4683,33.4762,222585.0
2017-04-03 10:00:00,42.57,42.63,42.52,42.58,286245.0,33.4919,33.5391,33.4526,33.4998,286245.0
2017-04-03 10:05:00,42.57,42.59,42.42,42.47,531357.0,33.4919,33.5077,33.3739,33.4133,531357.0
2017-04-03 10:10:00,42.47,42.51,42.36,42.46,250536.0,33.4133,33.4447,33.3267,33.4054,250536.0
2017-04-03 10:15:00,42.46,42.5,42.43,42.44,157459.0,33.4054,33.4369,33.3818,33.3897,157459.0
2017-04-03 10:20:00,42.45,42.5,42.4,42.46,67749.0,33.3975,33.4369,33.3582,33.4054,67749.0
2017-04-03 10:25:00,42.47,42.58,42.46,42.54,91495.0,33.4133,33.4998,33.4054,33.4683,91495.0
2017-04-03 10:30:00,42.53,42.54,42.44,42.47,80300.0,33.4605,33.4683,33.3897,33.4133,80300.0
2017-04-03 10:35:00,42.46,42.47,42.41,42.45,73474.0,33.4054,33.4133,33.3661,33.3975,73474.0
2017-04-03 10:40:00,42.45,42.46,42.35,42.4,97238.0,33.3975,33.4054,33.3189,33.3582,97238.0
2017-04-03 10:45:00,42.4,42.49,42.4,42.4,115202.0,33.3582,33.429,33.3582,33.3582,115202.0
2017-04-03 10:50:00,42.39,42.4,42.21,42.21,296229.0,33.3503,33.3582,33.2087,33.2087,296229.0
2017-04-03 10:55:00,42.21,42.3,42.18,42.22,249030.0,33.2087,33.2795,33.1851,33.2166,249030.0
2017-04-03 11:00:00,42.21,42.28,42.16,42.21,199515.0,33.2087,33.2638,33.1694,33.2087,199515.0
2017-04-03 11:05:00,42.22,42.22,42.08,42.1,206716.0,33.2166,33.2166,33.1064,33.1222,206716.0
2017-04-03 11:10:00,42.1,42.19,42.09,42.19,202984.0,33.1222,33.193,33.1143,33.193,202984.0
2017-04-03 11:15:00,42.19,42.28,42.14,42.16,137330.0,33.193,33.2638,33.1536,33.1694,137330.0
2017-04-03 11:20:00,42.15,42.3,42.15,42.28,97576.0,33.1615,33.2795,33.1615,33.2638,97576.0
2017-04-03 11:25:00,42.29,42.33,42.24,42.3,60975.0,33.2716,33.3031,33.2323,33.2795,60975.0
2017-04-03 11:30:00,42.3,42.32,42.26,42.26,58331.0,33.2795,33.2953,33.248,33.248,58331.0
2017-04-03 11:35:00,42.25,42.35,42.23,42.32,80920.0,33.2402,33.3189,33.2244,33.2953,80920.0
2017-04-03 11:40:00,42.31,42.32,42.24,42.26,68134.0,33.2874,33.2953,33.2323,33.248,68134.0
2017-04-03 11:45:00,42.26,42.26,42.15,42.16,83461.0,33.248,33.248,33.1615,33.1694,83461.0
2017-04-03 11:50:00,42.17,42.25,42.12,42.22,78087.0,33.1772,33.2402,33.1379,33.2166,78087.0
2017-04-03 11:55:00,42.22,42.24,42.16,42.18,70653.0,33.2166,33.2323,33.1694,33.1851,70653.0
2017-04-03 12:00:00,42.18,42.18,42.09,42.15,88883.0,33.1851,33.1851,33.1143,33.1615,88883.0
2017-04-03 12:05:00,42.15,42.19,42.13,42.16,106156.0,33.1615,33.193,33.1458,33.1694,106156.0
2017-04-03 12:10:00,42.16,42.23,42.16,42.22,141894.0,33.1694,33.2244,33.1694,33.2166,141894.0
2017-04-03 12:15:00,42.22,42.31,42.21,42.24,135237.0,33.2166,33.2874,33.2087,33.2323,135237.0
2017-04-03 12:20:00,42.24,42.26,42.18,42.23,1967576.0,33.2323,33.248,33.1851,33.2244,1967576.0
2017-04-03 12:25:00,42.24,42.35,42.21,42.35,220210.0,33.2323,33.3189,33.2087,33.3189,220210.0
2017-04-03 12:30:00,42.34,42.39,42.3,42.37,100708.0,33.311,33.3503,33.2795,33.3346,100708.0
2017-04-03 12:35:00,42.37,42.43,42.34,42.43,43605.0,33.3346,33.3818,33.311,33.3818,43605.0
2017-04-03 12:40:00,42.43,42.52,42.41,42.51,61066.0,33.3818,33.4526,33.3661,33.4447,61066.0
2017-04-03 12:45:00,42.52,42.52,42.42,42.47,53972.0,33.4526,33.4526,33.3739,33.4133,53972.0
2017-04-03 12:50:00,42.47,42.48,42.41,42.46,70805.0,33.4133,33.4211,33.3661,33.4054,70805.0
2017-04-03 12:55:00,42.46,42.52,42.45,42.52,63057.0,33.4054,33.4526,33.3975,33.4526,63057.0
2017-04-03 13:00:00,42.52,42.58,42.49,42.58,58870.0,33.4526,33.4998,33.429,33.4998,58870.0
2017-04-03 13:05:00,42.57,42.6,42.53,42.54,46005.0,33.4919,33.5155,33.4605,33.4683,46005.0
2017-04-03 13:10:00,42.54,42.69,42.54,42.66,131541.0,33.4683,33.5863,33.4683,33.5627,131541.0
2017-04-03 13:15:00,42.66,42.69,42.62,42.66,52847.0,33.5627,33.5863,33.5313,33.5627,52847.0
2017-04-03 13:20:00,42.66,42.67,42.58,42.62,65440.0,33.5627,33.5706,33.4998,33.5313,65440.0
2017-04-03 13:25:00,42.61,42.61,42.56,42.59,71362.0,33.5234,33.5234,33.4841,33.5077,71362.0
2017-04-03 13:30:00,42.58,42.6,42.53,42.59,44064.0,33.4998,33.5155,33.4605,33.5077,44064.0
2017-04-03 13:35:00,42.59,42.59,42.51,42.55,43202.0,33.5077,33.5077,33.4447,33.4762,43202.0
2017-04-03 13:40:00,42.53,42.54,42.48,42.49,34897.0,33.4605,33.4683,33.4211,33.429,34897.0
2017-04-03 13:45:00,42.5,42.61,42.48,42.56,83600.0,33.4369,33.5234,33.4211,33.4841,83600.0
2017-04-03 13:50:00,42.56,42.59,42.53,42.54,33495.0,33.4841,33.5077,33.4605,33.4683,33495.0
2017-04-03 13:55:00,42.55,42.6,42.54,42.59,87152.0,33.4762,33.5155,33.4683,33.5077,87152.0
2017-04-03 14:00:00,42.59,42.62,42.54,42.56,76104.0,33.5077,33.5313,33.4683,33.4841,76104.0
2017-04-03 14:05:00,42.55,42.56,42.47,42.52,88093.0,33.4762,33.4841,33.4133,33.4526,88093.0
2017-04-03 14:10:00,42.52,42.57,42.49,42.57,42500.0,33.4526,33.4919,33.429,33.4919,42500.0
2017-04-03 14:15:00,42.57,42.57,42.49,42.52,48189.0,33.4919,33.4919,33.429,33.4526,48189.0
2017-04-03 14:20:00,42.52,42.55,42.47,42.54,49974.0,33.4526,33.4762,33.4133,33.4683,49974.0
2017-04-03 14:25:00,42.54,42.62,42.53,42.61,71423.0,33.4683,33.5313,33.4605,33.5234,71423.0
2017-04-03 14:30:00,42.61,42.62,42.58,42.6,39279.0,33.5234,33.5313,33.4998,33.5155,39279.0
2017-04-03 14:35:00,42.6,42.63,42.58,42.61,55482.0,33.5155,33.5391,33.4998,33.5234,55482.0
2017-04-03 14:40:00,42.61,42.77,42.61,42.76,107506.0,33.5234,33.6493,33.5234,33.6414,107506.0
2017-04-03 14:45:00,42.76,42.78,42.72,42.77,66380.0,33.6414,33.6572,33.61,33.6493,66380.0
2017-04-03 14:50:00,42.77,42.78,42.71,42.75,39937.0,33.6493,33.6572,33.6021,33.6336,39937.0
2017-04-03 14:55:00,42.75,42.78,42.68,42.69,64176.0,33.6336,33.6572,33.5785,33.5863,64176.0
2017-04-03 15:00:00,42.68,42.74,42.66,42.68,60690.0,33.5785,33.6257,33.5627,33.5785,60690.0
2017-04-03 15:05:00,42.67,42.68,42.64,42.68,86466.0,33.5706,33.5785,33.547,33.5785,86466.0
2017-04-03 15:10:00,42.68,42.77,42.67,42.75,92843.0,33.5785,33.6493,33.5706,33.6336,92843.0
2017-04-03 15:15:00,42.75,42.77,42.7,42.71,50825.0,33.6336,33.6493,33.5942,33.6021,50825.0
2017-04-03 15:20:00,42.71,42.77,42.71,42.76,69126.0,33.6021,33.6493,33.6021,33.6414,69126.0
2017-04-03 15:25:00,42.76,42.76,42.71,42.72,114599.0,33.6414,33.6414,33.6021,33.61,114599.0
2017-04-03 15:30:00,42.73,42.73,42.65,42.69,132837.0,33.6178,33.6178,33.5549,33.5863,132837.0
2017-04-03 15:35:00,42.68,42.78,42.68,42.76,116949.0,33.5785,33.6572,33.5785,33.6414,116949.0
2017-04-03 15:40:00,42.76,42.81,42.7,42.77,161509.0,33.6414,33.6808,33.5942,33.6493,161509.0
2017-04-03 15:45:00,42.77,42.78,42.74,42.77,137063.0,33.6493,33.6572,33.6257,33.6493,137063.0
2017-04-03 15:50:00,42.77,42.78,42.71,42.77,186266.0,33.6493,33.6572,33.6021,33.6493,186266.0
2017-04-03 15:55:00,42.76,42.77,42.68,42.72,414285.0,33.6414,33.6493,33.5785,33.61,414285.0
2017-04-04 09:30:00,42.55,42.58,42.35,42.49,133161.0,33.4762,33.4998,33.3189,33.429,133161.0
2017-04-04 09:35:00,42.48,42.6,42.47,42.5,102528.0,33.4211,33.5155,33.4133,33.4369,102528.0
2017-04-04 09:40:00,42.52,42.82,42.52,42.77,88088.0,33.4526,33.6886,33.4526,33.6493,88088.0
2017-04-04 09:45:00,42.77,42.79,42.64,42.68,94302.0,33.6493,33.665,33.547,33.5785,94302.0
2017-04-04 09:50:00,42.68,42.69,42.56,42.59,110641.0,33.5785,33.5863,33.4841,33.5077,110641.0
2017-04-04 09:55:00,42.58,42.72,42.58,42.69,51147.0,33.4998,33.61,33.4998,33.5863,51147.0
2017-04-04 10:00:00,42.7,42.71,42.5,42.53,97582.0,33.5942,33.6021,33.4369,33.4605,97582.0
2017-04-04 10:05:00,42.54,42.61,42.45,42.52,110606.0,33.4683,33.5234,33.3975,33.4526,110606.0
2017-04-04 10:10:00,42.53,42.62,42.5,42.59,80842.0,33.4605,33.5313,33.4369,33.5077,80842.0
2017-04-04 10:15:00,42.58,42.64,42.53,42.54,149472.0,33.4998,33.547,33.4605,33.4683,149472.0
2017-04-04 10:20:00,42.54,42.66,42.54,42.61,259677.0,33.4683,33.5627,33.4683,33.5234,259677.0
2017-04-04 10:25:00,42.62,42.7,42.61,42.7,129180.0,33.5313,33.5942,33.5234,33.5942,129180.0
2017-04-04 10:30:00,42.69,42.83,42.69,42.71,220829.0,33.5863,33.6965,33.5863,33.6021,220829.0
2017-04-04 10:35:00,42.7,42.73,42.68,42.69,29558.0,33.5942,33.6178,33.5785,33.5863,29558.0
2017-04-04 10:40:00,42.69,42.69,42.61,42.61,53466.0,33.5863,33.5863,33.5234,33.5234,53466.0
2017-04-04 10:45:00,42.61,42.61,42.53,42.58,69505.0,33.5234,33.5234,33.4605,33.4998,69505.0
2017-04-04 10:50:00,42.58,42.65,42.57,42.65,51669.0,33.4998,33.5549,33.4919,33.5549,51669.0
2017-04-04 10:55:00,42.64,42.68,42.62,42.64,39719.0,33.547,33.5785,33.5313,33.547,39719.0
2017-04-04 11:00:00,42.64,42.71,42.63,42.69,87610.0,33.547,33.6021,33.5391,33.5863,87610.0
2017-04-04 11:05:00,42.69,42.82,42.66,42.82,181412.0,33.5863,33.6886,33.5627,33.6886,181412.0
2017-04-04 11:10:00,42.82,42.83,42.65,42.65,168929.0,33.6886,33.6965,33.5549,33.5549,168929.0
2017-04-04 11:15:00,42.66,42.74,42.63,42.74,89186.0,33.5627,33.6257,33.5391,33.6257,89186.0
2017-04-04 11:20:00,42.75,42.77,42.71,42.76,54449.0,33.6336,33.6493,33.6021,33.6414,54449.0
2017-04-04 11:25:00,42.77,42.79,42.66,42.66,77044.0,33.6493,33.665,33.5627,33.5627,77044.0
2017-04-04 11:30:00,42.67,42.72,42.62,42.72,41551.0,33.5706,33.61,33.5313,33.61,41551.0
2017-04-04 11:35:00,42.72,42.79,42.7,42.76,64069.0,33.61,33.665,33.5942,33.6414,64069.0
2017-04-04 11:40:00,42.77,42.77,42.72,42.73,52710.0,33.6493,33.6493,33.61,33.6178,52710.0
2017-04-04 11:45:00,42.74,42.81,42.74,42.8,107634.0,33.6257,33.6808,33.6257,33.6729,107634.0
2017-04-04 11:50:00,42.79,42.82,42.76,42.78,50969.0,33.665,33.6886,33.6414,33.6572,50969.0
2017-04-04 11:55:00,42.78,42.84,42.76,42.78,43640.0,33.6572,33.7044,33.6414,33.6572,43640.0
2017-04-04 12:00:00,42.78,42.8,42.73,42.79,43616.0,33.6572,33.6729,33.6178,33.665,43616.0
2017-04-04 12:05:00,42.79,42.82,42.75,42.76,48447.0,33.665,33.6886,33.6336,33.6414,48447.0
2017-04-04 12:10:00,42.77,42.8,42.76,42.78,51765.0,33.6493,33.6729,33.6414,33.6572,51765.0
2017-04-04 12:15:00,42.78,42.81,42.76,42.78,39722.0,33.6572,33.6808,33.6414,33.6572,39722.0
2017-04-04 12:20:00,42.77,42.78,42.7,42.73,48362.0,33.6493,33.6572,33.5942,33.6178,48362.0
2017-04-04 12:25:00,42.73,42.74,42.71,42.72,21845.0,33.6178,33.6257,33.6021,33.61,21845.0
2017-04-04 12:30:00,42.72,42.75,42.71,42.73,24112.0,33.61,33.6336,33.6021,33.6178,24112.0
2017-04-04 12:35:00,42.73,42.79,42.73,42.79,16955.0,33.6178,33.665,33.6178,33.665,16955.0
2017-04-04 12:40:00,42.78,42.79,42.73,42.73,19942.0,33.6572,33.665,33.6178,33.6178,19942.0
2017-04-04 12:45:00,42.74,42.74,42.67,42.68,30012.0,33.6257,33.6257,33.5706,33.5785,30012.0
2017-04-04 12:50:00,42.69,42.7,42.63,42.66,57293.0,33.5863,33.5942,33.5391,33.5627,57293.0
2017-04-04 12:55:00,42.66,42.66,42.57,42.57,57387.0,33.5627,33.5627,33.4919,33.4919,57387.0
2017-04-04 13:00:00,42.57,42.62,42.56,42.62,63002.0,33.4919,33.5313,33.4841,33.5313,63002.0
2017-04-04 13:05:00,42.61,42.62,42.56,42.57,169269.0,33.5234,33.5313,33.4841,33.4919,169269.0
2017-04-04 13:10:00,42.58,42.66,42.57,42.65,57613.0,33.4998,33.5627,33.4919,33.5549,57613.0
2017-04-04 13:15:00,42.66,42.7,42.66,42.7,17662.0,33.5627,33.5942,33.5627,33.5942,17662.0
2017-04-04 13:20:00,42.7,42.7,42.68,42.69,11972.0,33.5942,33.5942,33.5785,33.5863,11972.0
2017-04-04 13:25:00,42.69,42.69,42.64,42.65,32575.0,33.5863,33.5863,33.547,33.5549,32575.0
2017-04-04 13:30:00,42.65,42.69,42.64,42.69,24776.0,33.5549,33.5863,33.547,33.5863,24776.0
2017-04-04 13:35:00,42.69,42.7,42.68,42.68,29087.0,33.5863,33.5942,33.5785,33.5785,29087.0
2017-04-04 13:40:00,42.69,42.71,42.65,42.66,19537.0,33.5863,33.6021,33.5549,33.5627,19537.0
2017-04-04 13:45:00,42.66,42.66,42.61,42.62,43889.0,33.5627,33.5627,33.5234,33.5313,43889.0
2017-04-04 13:50:00,42.62,42.64,42.59,42.61,88196.0,33.5313,33.547,33.5077,33.5234,88196.0
2017-04-04 13:55:00,42.61,42.65,42.61,42.63,39938.0,33.5234,33.5549,33.5234,33.5391,39938.0
2017-04-04 14:00:00,42.63,42.66,42.61,42.63,33952.0,33.5391,33.5627,33.5234,33.5391,33952.0
2017-04-04 14:05:00,42.64,42.68,42.63,42.66,87579.0,33.547,33.5785,33.5391,33.5627,87579.0
2017-04-04 14:10:00,42.67,42.67,42.64,42.66,38069.0,33.5706,33.5706,33.547,33.5627,38069.0
2017-04-04 14:15:00,42.66,42.68,42.65,42.66,48135.0,33.5627,33.5785,33.5549,33.5627,48135.0
2017-04-04 14:20:00,42.65,42.66,42.58,42.59,98767.0,33.5549,33.5627,33.4998,33.5077,98767.0
2017-04-04 14:25:00,42.59,42.62,42.58,42.61,43541.0,33.5077,33.5313,33.4998,33.5234,43541.0
2017-04-04 14:30:00,42.62,42.63,42.59,42.61,48883.0,33.5313,33.5391,33.5077,33.5234,48883.0
2017-04-04 14:35:00,42.6,42.62,42.57,42.59,54597.0,33.5155,33.5313,33.4919,33.5077,54597.0
2017-04-04 14:40:00,42.59,42.62,42.58,42.59,48280.0,33.5077,33.5313,33.4998,33.5077,48280.0
2017-04-04 14:45:00,42.59,42.59,42.54,42.55,41433.0,33.5077,33.5077,33.4683,33.4762,41433.0
2017-04-04 14:50:00,42.56,42.57,42.53,42.54,29938.0,33.4841,33.4919,33.4605,33.4683,29938.0
2017-04-04 14:55:00,42.53,42.55,42.5,42.51,76341.0,33.4605,33.4762,33.4369,33.4447,76341.0
2017-04-04 15:00:00,42.51,42.55,42.51,42.54,36311.0,33.4447,33.4762,33.4447,33.4683,36311.0
2017-04-04 15:05:00,42.54,42.56,42.52,42.54,102745.0,33.4683,33.4841,33.4526,33.4683,102745.0
2017-04-04 15:10:00,42.54,42.56,42.53,42.54,46676.0,33.4683,33.4841,33.4605,33.4683,46676.0
2017-04-04 15:15:00,42.53,42.54,42.5,42.51,80203.0,33.4605,33.4683,33.4369,33.4447,80203.0
2017-04-04 15:20:00,42.51,42.54,42.47,42.53,48015.0,33.4447,33.4683,33.4133,33.4605,48015.0
2017-04-04 15:25:00,42.53,42.56,42.51,42.54,79521.0,33.4605,33.4841,33.4447,33.4683,79521.0
2017-04-04 15:30:00,42.54,42.6,42.54,42.57,78351.0,33.4683,33.5155,33.4683,33.4919,78351.0
2017-04-04 15:35:00,42.57,42.57,42.48,42.48,262660.0,33.4919,33.4919,33.4211,33.4211,262660.0
2017-04-04 15:40:00,42.49,42.5,42.47,42.48,243976.0,33.429,33.4369,33.4133,33.4211,243976.0
2017-04-04 15:45:00,42.48,42.49,42.45,42.46,274887.0,33.4211,33.429,33.3975,33.4054,274887.0
2017-04-04 15:50:00,42.46,42.46,42.42,42.42,371956.0,33.4054,33.4054,33.3739,33.3739,371956.0
2017-04-04 15:55:00,42.42,42.51,42.42,42.5,760102.0,33.3739,33.4447,33.3739,33.4369,760102.0
2017-04-05 09:30:00,43.01,43.1,42.93,43.02,364570.0,33.8381,33.9089,33.7752,33.846,364570.0
2017-04-05 09:35:00,43.02,43.02,42.77,42.85,188074.0,33.846,33.846,33.6493,33.7122,188074.0
2017-04-05 09:40:00,42.86,42.88,42.69,42.7,170638.0,33.7201,33.7358,33.5863,33.5942,170638.0
2017-04-05 09:45:00,42.7,42.9,42.69,42.9,109192.0,33.5942,33.7516,33.5863,33.7516,109192.0
2017-04-05 09:50:00,42.9,42.95,42.87,42.93,484930.0,33.7516,33.7909,33.728,33.7752,484930.0
2017-04-05 09:55:00,42.93,42.97,42.89,42.91,168801.0,33.7752,33.8066,33.7437,33.7594,168801.0
2017-04-05 10:00:00,42.91,42.99,42.85,42.98,381526.0,33.7594,33.8224,33.7122,33.8145,381526.0
2017-04-05 10:05:00,42.99,42.99,42.9,42.94,105530.0,33.8224,33.8224,33.7516,33.783,105530.0
2017-04-05 10:10:00,42.94,42.95,42.79,42.8,98873.0,33.783,33.7909,33.665,33.6729,98873.0
2017-04-05 10:15:00,42.8,42.85,42.78,42.8,111603.0,33.6729,33.7122,33.6572,33.6729,111603.0
2017-04-05 10:20:00,42.8,42.86,42.75,42.76,168121.0,33.6729,33.7201,33.6336,33.6414,168121.0
2017-04-05 10:25:00,42.76,42.83,42.75,42.82,84193.0,33.6414,33.6965,33.6336,33.6886,84193.0
2017-04-05 10:30:00,42.82,42.82,42.66,42.7,132608.0,33.6886,33.6886,33.5627,33.5942,132608.0
2017-04-05 10:35:00,42.69,42.72,42.52,42.62,243579.0,33.5863,33.61,33.4526,33.5313,243579.0
2017-04-05 10:40:00,42.63,42.72,42.62,42.69,150438.0,33.5391,33.61,33.5313,33.5863,150438.0
2017-04-05 10:45:00,42.69,42.72,42.53,42.57,72097.0,33.5863,33.61,33.4605,33.4919,72097.0
2017-04-05 10:50:00,42.56,42.62,42.52,42.62,161801.0,33.4841,33.5313,33.4526,33.5313,161801.0
2017-04-05 10:55:00,42.61,42.71,42.6,42.68,139779.0,33.5234,33.6021,33.5155,33.5785,139779.0
2017-04-05 11:00:00,42.69,42.71,42.6,42.6,111781.0,33.5863,33.6021,33.5155,33.5155,111781.0
2017-04-05 11:05:00,42.6,42.61,42.39,42.43,218734.0,33.5155,33.5234,33.3503,33.3818,218734.0
2017-04-05 11:10:00,42.43,42.52,42.42,42.49,94327.0,33.3818,33.4526,33.3739,33.429,94327.0
2017-04-05 11:15:00,42.49,42.5,42.38,42.41,185740.0,33.429,33.4369,33.3425,33.3661,185740.0
2017-04-05 11:20:00,42.42,42.47,42.35,42.37,105945.0,33.3739,33.4133,33.3189,33.3346,105945.0
2017-04-05 11:25:00,42.38,42.44,42.32,42.36,150405.0,33.3425,33.3897,33.2953,33.3267,150405.0
2017-04-05 11:30:00,42.36,42.51,42.33,42.47,115491.0,33.3267,33.4447,33.3031,33.4133,115491.0
2017-04-05 11:35:00,42.47,42.62,42.47,42.59,83961.0,33.4133,33.5313,33.4133,33.5077,83961.0
2017-04-05 11:40:00,42.6,42.67,42.59,42.64,52905.0,33.5155,33.5706,33.5077,33.547,52905.0
2017-04-05 11:45:00,42.64,42.67,42.57,42.58,67584.0,33.547,33.5706,33.4919,33.4998,67584.0
2017-04-05 11:50:00,42.59,42.61,42.56,42.57,49853.0,33.5077,33.5234,33.4841,33.4919,49853.0
2017-04-05 11:55:00,42.58,42.61,42.53,42.55,39380.0,33.4998,33.5234,33.4605,33.4762,39380.0
2017-04-05 12:00:00,42.55,42.58,42.49,42.56,60216.0,33.4762,33.4998,33.429,33.4841,60216.0
2017-04-05 12:05:00,42.56,42.6,42.55,42.59,46090.0,33.4841,33.5155,33.4762,33.5077,46090.0
2017-04-05 12:10:00,42.59,42.63,42.58,42.59,29563.0,33.5077,33.5391,33.4998,33.5077,29563.0
2017-04-05 12:15:00,42.59,42.6,42.52,42.53,78234.0,33.5077,33.5155,33.4526,33.4605,78234.0
2017-04-05 12:20:00,42.53,42.61,42.53,42.59,73877.0,33.4605,33.5234,33.4605,33.5077,73877.0
2017-04-05 12:25:00,42.59,42.6,42.55,42.56,35936.0,33.5077,33.5155,33.4762,33.4841,35936.0
2017-04-05 12:30:00,42.57,42.6,42.55,42.59,45108.0,33.4919,33.5155,33.4762,33.5077,45108.0
2017-04-05 12:35:00,42.59,42.62,42.56,42.58,38788.0,33.5077,33.5313,33.4841,33.4998,38788.0
2017-04-05 12:40:00,42.58,42.67,42.57,42.66,41471.0,33.4998,33.5706,33.4919,33.5627,41471.0
2017-04-05 12:45:00,42.67,42.68,42.65,42.65,39788.0,33.5706,33.5785,33.5549,33.5549,39788.0
2017-04-05 12:50:00,42.65,42.68,42.63,42.66,26629.0,33.5549,33.5785,33.5391,33.5627,26629.0
2017-04-05 12:55:00,42.66,42.67,42.63,42.64,48581.0,33.5627,33.5706,33.5391,33.547,48581.0
2017-04-05 13:00:00,42.63,42.67,42.61,42.66,64565.0,33.5391,33.5706,33.5234,33.5627,64565.0
2017-04-05 13:05:00,42.66,42.68,42.63,42.64,68772.0,33.5627,33.5785,33.5391,33.547,68772.0
2017-04-05 13:10:00,42.64,42.66,42.61,42.62,25319.0,33.547,33.5627,33.5234,33.5313,25319.0
2017-04-05 13:15:00,42.62,42.63,42.58,42.59,25716.0,33.5313,33.5391,33.4998,33.5077,25716.0
2017-04-05 13:20:00,42.58,42.59,42.54,42.56,283836.0,33.4998,33.5077,33.4683,33.4841,283836.0
2017-04-05 13:25:00,42.56,42.57,42.53,42.55,78524.0,33.4841,33.4919,33.4605,33.4762,78524.0
2017-04-05 13:30:00,42.56,42.56,42.52,42.54,123254.0,33.4841,33.4841,33.4526,33.4683,123254.0
2017-04-05 13:35:00,42.54,42.56,42.48,42.48,105259.0,33.4683,33.4841,33.4211,33.4211,105259.0
2017-04-05 13:40:00,42.49,42.49,42.43,42.47,51750.0,33.429,33.429,33.3818,33.4133,51750.0
2017-04-05 13:45:00,42.47,42.51,42.46,42.5,59948.0,33.4133,33.4447,33.4054,33.4369,59948.0
2017-04-05 13:50:00,42.5,42.52,42.48,42.48,94642.0,33.4369,33.4526,33.4211,33.4211,94642.0
2017-04-05 13:55:00,42.48,42.52,42.47,42.52,107426.0,33.4211,33.4526,33.4133,33.4526,107426.0
2017-04-05 14:00:00,42.51,42.67,42.47,42.58,249296.0,33.4447,33.5706,33.4133,33.4998,249296.0
2017-04-05 14:05:00,42.58,42.66,42.53,42.54,145897.0,33.4998,33.5627,33.4605,33.4683,145897.0
2017-04-05 14:10:00,42.53,42.56,42.47,42.49,84675.0,33.4605,33.4841,33.4133,33.429,84675.0
2017-04-05 14:15:00,42.48,42.6,42.46,42.58,57229.0,33.4211,33.5155,33.4054,33.4998,57229.0
2017-04-05 14:20:00,42.58,42.59,42.46,42.47,95758.0,33.4998,33.5077,33.4054,33.4133,95758.0
2017-04-05 14:25:00,42.47,42.53,42.47,42.49,86792.0,33.4133,33.4605,33.4133,33.429,86792.0
2017-04-05 14:30:00,42.49,42.49,42.41,42.41,124244.0,33.429,33.429,33.3661,33.3661,124244.0
2017-04-05 14:35:00,42.4,42.43,42.34,42.36,55372.0,33.3582,33.3818,33.311,33.3267,55372.0
2017-04-05 14:40:00,42.35,42.35,42.28,42.34,157281.0,33.3189,33.3189,33.2638,33.311,157281.0
2017-04-05 14:45:00,42.34,42.35,42.27,42.29,111514.0,33.311,33.3189,33.2559,33.2716,111514.0
2017-04-05 14:50:00,42.28,42.3,42.18,42.23,133704.0,33.2638,33.2795,33.1851,33.2244,133704.0
2017-04-05 14:55:00,42.23,42.25,42.15,42.17,60876.0,33.2244,33.2402,33.1615,33.1772,60876.0
2017-04-05 15:00:00,42.16,42.2,42.07,42.08,434397.0,33.1694,33.2008,33.0986,33.1064,434397.0
2017-04-05 15:05:00,42.08,42.17,42.08,42.12,132487.0,33.1064,33.1772,33.1064,33.1379,132487.0
2017-04-05 15:10:00,42.12,42.13,42.01,42.03,110201.0,33.1379,33.1458,33.0514,33.0671,110201.0
2017-04-05 15:15:00,42.02,42.03,41.94,41.98,201588.0,33.0592,33.0671,32.9963,33.0278,201588.0
2017-04-05 15:20:00,41.98,41.98,41.82,41.83,248597.0,33.0278,33.0278,32.9019,32.9097,248597.0
2017-04-05 15:25:00,41.82,41.82,41.7,41.79,387979.0,32.9019,32.9019,32.8075,32.8783,387979.0
2017-04-05 15:30:00,41.78,41.8,41.61,41.67,438241.0,32.8704,32.8861,32.7367,32.7839,438241.0
2017-04-05 15:35:00,41.67,41.83,41.67,41.81,185756.0,32.7839,32.9097,32.7839,32.894,185756.0
2017-04-05 15:40:00,41.82,41.83,41.75,41.78,196201.0,32.9019,32.9097,32.8468,32.8704,196201.0
2017-04-05 15:45:00,41.78,41.81,41.66,41.67,258403.0,32.8704,32.894,32.776,32.7839,258403.0
2017-04-05 15:50:00,41.68,41.87,41.66,41.85,282898.0,32.7917,32.9412,32.776,32.9255,282898.0
2017-04-05 15:55:00,41.85,41.85,41.71,41.73,638903.0,32.9255,32.9255,32.8153,32.8311,638903.0
2017-04-06 09:30:00,41.63,41.74,41.44,41.51,243653.0,32.7524,32.8389,32.6029,32.658,243653.0
2017-04-06 09:35:00,41.52,41.75,41.48,41.73,109795.0,32.6659,32.8468,32.6344,32.8311,109795.0
2017-04-06 09:40:00,41.73,41.75,41.64,41.65,131883.0,32.8311,32.8468,32.7603,32.7681,131883.0
2017-04-06 09:45:00,41.66,41.68,41.43,41.58,149696.0,32.776,32.7917,32.595,32.7131,149696.0
2017-04-06 09:50:00,41.59,41.61,41.5,41.55,488333.0,32.7209,32.7367,32.6501,32.6895,488333.0
2017-04-06 09:55:00,41.56,41.77,41.55,41.75,231986.0,32.6973,32.8625,32.6895,32.8468,231986.0
2017-04-06 10:00:00,41.75,41.77,41.67,41.74,168659.0,32.8468,32.8625,32.7839,32.8389,168659.0
2017-04-06 10:05:00,41.75,41.93,41.75,41.86,188742.0,32.8468,32.9884,32.8468,32.9333,188742.0
2017-04-06 10:10:00,41.87,41.95,41.84,41.9,146224.0,32.9412,33.0042,32.9176,32.9648,146224.0
2017-04-06 10:15:00,41.91,42.0,41.89,41.93,106579.0,32.9727,33.0435,32.9569,32.9884,106579.0
2017-04-06 10:20:00,41.93,42.0,41.9,41.94,97037.0,32.9884,33.0435,32.9648,32.9963,97037.0
2017-04-06 10:25:00,41.94,42.0,41.9,41.97,69319.0,32.9963,33.0435,32.9648,33.0199,69319.0
2017-04-06 10:30:00,41.97,42.07,41.97,42.05,173162.0,33.0199,33.0986,33.0199,33.0828,173162.0
2017-04-06 10:35:00,42.06,42.17,42.06,42.09,80894.0,33.0907,33.1772,33.0907,33.1143,80894.0
2017-04-06 10:40:00,42.09,42.09,41.91,41.96,79420.0,33.1143,33.1143,32.9727,33.012,79420.0
2017-04-06 10:45:00,41.96,42.06,41.95,42.01,63738.0,33.012,33.0907,33.0042,33.0514,63738.0
2017-04-06 10:50:00,42.01,42.07,41.98,41.99,57312.0,33.0514,33.0986,33.0278,33.0356,57312.0
2017-04-06 10:55:00,42.0,42.07,41.99,42.01,60772.0,33.0435,33.0986,33.0356,33.0514,60772.0
2017-04-06 11:00:00,42.01,42.08,41.98,41.98,139745.0,33.0514,33.1064,33.0278,33.0278,139745.0
2017-04-06 11:05:00,41.98,42.03,41.96,41.99,201041.0,33.0278,33.0671,33.012,33.0356,201041.0
2017-04-06 11:10:00,42.0,42.01,41.96,42.01,82005.0,33.0435,33.0514,33.012,33.0514,82005.0
2017-04-06 11:15:00,42.01,42.03,41.99,42.03,103463.0,33.0514,33.0671,33.0356,33.0671,103463.0
2017-04-06 11:20:00,42.02,42.18,42.02,42.18,182794.0,33.0592,33.1851,33.0592,33.1851,182794.0
2017-04-06 11:25:00,42.19,42.29,42.17,42.23,273069.0,33.193,33.2716,33.1772,33.2244,273069.0
2017-04-06 11:30:00,42.23,42.25,42.16,42.19,114171.0,33.2244,33.2402,33.1694,33.193,114171.0
2017-04-06 11:35:00,42.18,42.22,42.12,42.16,65947.0,33.1851,33.2166,33.1379,33.1694,65947.0
2017-04-06 11:40:00,42.16,42.2,42.15,42.15,44324.0,33.1694,33.2008,33.1615,33.1615,44324.0
2017-04-06 11:45:00,42.16,42.16,42.11,42.12,37607.0,33.1694,33.1694,33.13,33.1379,37607.0
2017-04-06 11:50:00,42.12,42.12,42.05,42.1,41905.0,33.1379,33.1379,33.0828,33.1222,41905.0
2017-04-06 11:55:00,42.11,42.14,42.03,42.03,83553.0,33.13,33.1536,33.0671,33.0671,83553.0
2017-04-06 12:00:00,42.04,42.14,42.04,42.14,43519.0,33.075,33.1536,33.075,33.1536,43519.0
2017-04-06 12:05:00,42.14,42.17,42.09,42.11,40009.0,33.1536,33.1772,33.1143,33.13,40009.0
2017-04-06 12:10:00,42.11,42.13,42.09,42.11,35113.0,33.13,33.1458,33.1143,33.13,35113.0
2017-04-06 12:15:00,42.11,42.12,42.06,42.11,21166.0,33.13,33.1379,33.0907,33.13,21166.0
2017-04-06 12:20:00,42.11,42.15,42.09,42.09,25845.0,33.13,33.1615,33.1143,33.1143,25845.0
2017-04-06 12:25:00,42.09,42.1,42.08,42.1,14535.0,33.1143,33.1222,33.1064,33.1222,14535.0
2017-04-06 12:30:00,42.1,42.13,42.09,42.12,65255.0,33.1222,33.1458,33.1143,33.1379,65255.0
2017-04-06 12:35:00,42.11,42.13,42.06,42.1,181980.0,33.13,33.1458,33.0907,33.1222,181980.0
2017-04-06 12:40:00,42.1,42.12,41.97,42.0,172720.0,33.1222,33.1379,33.0199,33.0435,172720.0
2017-04-06 12:45:00,41.99,42.05,41.97,42.03,31861.0,33.0356,33.0828,33.0199,33.0671,31861.0
2017-04-06 12:50:00,42.02,42.07,42.02,42.05,35467.0,33.0592,33.0986,33.0592,33.0828,35467.0
2017-04-06 12:55:00,42.05,42.12,42.05,42.1,76157.0,33.0828,33.1379,33.0828,33.1222,76157.0
2017-04-06 13:00:00,42.1,42.13,42.07,42.12,19021.0,33.1222,33.1458,33.0986,33.1379,19021.0
2017-04-06 13:05:00,42.12,42.19,42.1,42.19,52935.0,33.1379,33.193,33.1222,33.193,52935.0
2017-04-06 13:10:00,42.2,42.23,42.16,42.22,52671.0,33.2008,33.2244,33.1694,33.2166,52671.0
2017-04-06 13:15:00,42.22,42.33,42.21,42.33,128861.0,33.2166,33.3031,33.2087,33.3031,128861.0
2017-04-06 13:20:00,42.32,42.35,42.25,42.27,47452.0,33.2953,33.3189,33.2402,33.2559,47452.0
2017-04-06 13:25:00,42.28,42.34,42.27,42.3,43821.0,33.2638,33.311,33.2559,33.2795,43821.0
2017-04-06 13:30:00,42.3,42.37,42.27,42.36,56219.0,33.2795,33.3346,33.2559,33.3267,56219.0
2017-04-06 13:35:00,42.36,42.36,42.26,42.28,23807.0,33.3267,33.3267,33.248,33.2638,23807.0
2017-04-06 13:40:00,42.28,42.29,42.24,42.26,18517.0,33.2638,33.2716,33.2323,33.248,18517.0
2017-04-06 13:45:00,42.26,42.27,42.23,42.25,35285.0,33.248,33.2559,33.2244,33.2402,35285.0
2017-04-06 13:50:00,42.25,42.29,42.24,42.27,32909.0,33.2402,33.2716,33.2323,33.2559,32909.0
2017-04-06 13:55:00,42.27,42.27,42.2,42.21,76559.0,33.2559,33.2559,33.2008,33.2087,76559.0
2017-04-06 14:00:00,42.21,42.24,42.18,42.19,84447.0,33.2087,33.2323,33.1851,33.193,84447.0
2017-04-06 14:05:00,42.19,42.2,42.12,42.14,60565.0,33.193,33.2008,33.1379,33.1536,60565.0
2017-04-06 14:10:00,42.15,42.15,42.09,42.11,119402.0,33.1615,33.1615,33.1143,33.13,119402.0
2017-04-06 14:15:00,42.11,42.15,42.1,42.13,43473.0,33.13,33.1615,33.1222,33.1458,43473.0
2017-04-06 14:20:00,42.12,42.13,42.07,42.09,57006.0,33.1379,33.1458,33.0986,33.1143,57006.0
2017-04-06 14:25:00,42.08,42.09,41.99,42.01,71788.0,33.1064,33.1143,33.0356,33.0514,71788.0
2017-04-06 14:30:00,42.01,42.06,42.0,42.06,29782.0,33.0514,33.0907,33.0435,33.0907,29782.0
2017-04-06 14:35:00,42.05,42.12,42.03,42.1,46311.0,33.0828,33.1379,33.0671,33.1222,46311.0
2017-04-06 14:40:00,42.09,42.14,42.06,42.13,34122.0,33.1143,33.1536,33.0907,33.1458,34122.0
2017-04-06 14:45:00,42.13,42.15,42.0,42.02,68588.0,33.1458,33.1615,33.0435,33.0592,68588.0
2017-04-06 14:50:00,42.03,42.04,41.96,41.99,67483.0,33.0671,33.075,33.012,33.0356,67483.0
2017-04-06 14:55:00,41.99,41.99,41.89,41.91,220257.0,33.0356,33.0356,32.9569,32.9727,220257.0
2017-04-06 15:00:00,41.91,41.95,41.89,41.91,61740.0,32.9727,33.0042,32.9569,32.9727,61740.0
2017-04-06 15:05:00,41.91,41.98,41.87,41.97,102329.0,32.9727,33.0278,32.9412,33.0199,102329.0
2017-04-06 15:10:00,41.97,42.0,41.93,41.98,66838.0,33.0199,33.0435,32.9884,33.0278,66838.0
2017-04-06 15:15:00,41.98,42.07,41.97,42.03,71496.0,33.0278,33.0986,33.0199,33.0671,71496.0
2017-04-06 15:20:00,42.03,42.04,41.97,41.98,48563.0,33.0671,33.075,33.0199,33.0278,48563.0
2017-04-06 15:25:00,41.98,42.06,41.97,42.02,105362.0,33.0278,33.0907,33.0199,33.0592,105362.0
2017-04-06 15:30:00,42.03,42.03,41.93,41.96,86221.0,33.0671,33.0671,32.9884,33.012,86221.0
2017-04-06 15:35:00,41.96,42.07,41.96,42.04,106378.0,33.012,33.0986,33.012,33.075,106378.0
2017-04-06 15:40:00,42.05,42.07,42.01,42.05,118912.0,33.0828,33.0986,33.0514,33.0828,118912.0
2017-04-06 15:45:00,42.04,42.05,41.98,42.0,185225.0,33.075,33.0828,33.0278,33.0435,185225.0
2017-04-06 15:50:00,41.99,42.03,41.98,41.98,269725.0,33.0356,33.0671,33.0278,33.0278,269725.0
2017-04-06 15:55:00,41.98,42.15,41.97,42.09,641091.0,33.0278,33.1615,33.0199,33.1143,641091.0
2017-04-07 09:30:00,41.62,41.84,41.6,41.73,223687.0,32.7445,32.9176,32.7288,32.8311,223687.0
2017-04-07 09:35:00,41.74,41.92,41.7,41.8,234444.0,32.8389,32.9806,32.8075,32.8861,234444.0
2017-04-07 09:40:00,41.82,41.86,41.67,41.67,181458.0,32.9019,32.9333,32.7839,32.7839,181458.0
2017-04-07 09:45:00,41.68,41.73,41.63,41.64,126624.0,32.7917,32.8311,32.7524,32.7603,126624.0
2017-04-07 09:50:00,41.64,41.68,41.44,41.44,149254.0,32.7603,32.7917,32.6029,32.6029,149254.0
2017-04-07 09:55:00,41.45,41.53,41.42,41.49,208001.0,32.6108,32.6737,32.5872,32.6422,208001.0
2017-04-07 10:00:00,41.5,41.6,41.44,41.57,87165.0,32.6501,32.7288,32.6029,32.7052,87165.0
2017-04-07 10:05:00,41.57,41.62,41.52,41.57,173097.0,32.7052,32.7445,32.6659,32.7052,173097.0
2017-04-07 10:10:00,41.57,41.68,41.55,41.62,126249.0,32.7052,32.7917,32.6895,32.7445,126249.0
2017-04-07 10:15:00,41.61,41.65,41.57,41.63,377472.0,32.7367,32.7681,32.7052,32.7524,377472.0
2017-04-07 10:20:00,41.63,41.73,41.61,41.71,142515.0,32.7524,32.8311,32.7367,32.8153,142515.0
2017-04-07 10:25:00,41.71,41.84,41.68,41.77,221191.0,32.8153,32.9176,32.7917,32.8625,221191.0
2017-04-07 10:30:00,41.77,41.78,41.71,41.77,226867.0,32.8625,32.8704,32.8153,32.8625,226867.0
2017-04-07 10:35:00,41.78,41.88,41.72,41.83,187825.0,32.8704,32.9491,32.8232,32.9097,187825.0
2017-04-07 10:40:00,41.83,41.84,41.74,41.75,89646.0,32.9097,32.9176,32.8389,32.8468,89646.0
2017-04-07 10:45:00,41.75,41.75,41.61,41.64,106243.0,32.8468,32.8468,32.7367,32.7603,106243.0
2017-04-07 10:50:00,41.64,41.68,41.58,41.61,286771.0,32.7603,32.7917,32.7131,32.7367,286771.0
2017-04-07 10:55:00,41.6,41.69,41.59,41.63,128356.0,32.7288,32.7996,32.7209,32.7524,128356.0
2017-04-07 11:00:00,41.64,41.7,41.63,41.65,61514.0,32.7603,32.8075,32.7524,32.7681,61514.0
2017-04-07 11:05:00,41.65,41.68,41.6,41.62,92176.0,32.7681,32.7917,32.7288,32.7445,92176.0
2017-04-07 11:10:00,41.61,41.67,41.58,41.66,70152.0,32.7367,32.7839,32.7131,32.776,70152.0
2017-04-07 11:15:00,41.66,41.73,41.62,41.69,135802.0,32.776,32.8311,32.7445,32.7996,135802.0
2017-04-07 11:20:00,41.7,41.81,41.69,41.81,90690.0,32.8075,32.894,32.7996,32.894,90690.0
2017-04-07 11:25:00,41.8,41.86,41.77,41.78,50650.0,32.8861,32.9333,32.8625,32.8704,50650.0
2017-04-07 11:30:00,41.77,41.84,41.72,41.79,49562.0,32.8625,32.9176,32.8232,32.8783,49562.0
2017-04-07 11:35:00,41.78,41.8,41.71,41.73,30023.0,32.8704,32.8861,32.8153,32.8311,30023.0
2017-04-07 11:40:00,41.74,41.76,41.69,41.72,48577.0,32.8389,32.8547,32.7996,32.8232,48577.0
2017-04-07 11:45:00,41.72,41.77,41.66,41.76,276174.0,32.8232,32.8625,32.776,32.8547,276174.0
2017-04-07 11:50:00,41.76,41.82,41.75,41.79,46910.0,32.8547,32.9019,32.8468,32.8783,46910.0
2017-04-07 11:55:00,41.79,41.82,41.78,41.8,37308.0,32.8783,32.9019,32.8704,32.8861,37308.0
2017-04-07 12:00:00,41.8,41.89,41.79,41.85,42353.0,32.8861,32.9569,32.8783,32.9255,42353.0
2017-04-07 12:05:00,41.86,41.89,41.83,41.86,35708.0,32.9333,32.9569,32.9097,32.9333,35708.0
2017-04-07 12:10:00,41.86,41.87,41.83,41.85,26254.0,32.9333,32.9412,32.9097,32.9255,26254.0
2017-04-07 12:15:00,41.86,41.91,41.84,41.88,35879.0,32.9333,32.9727,32.9176,32.9491,35879.0
2017-04-07 12:20:00,41.88,41.91,41.86,41.89,85530.0,32.9491,32.9727,32.9333,32.9569,85530.0
2017-04-07 12:25:00,41.88,41.93,41.86,41.86,77717.0,32.9491,32.9884,32.9333,32.9333,77717.0
2017-04-07 12:30:00,41.87,41.94,41.86,41.91,28683.0,32.9412,32.9963,32.9333,32.9727,28683.0
2017-04-07 12:35:00,41.91,41.91,41.84,41.87,30451.0,32.9727,32.9727,32.9176,32.9412,30451.0
2017-04-07 12:40:00,41.86,41.9,41.85,41.86,49331.0,32.9333,32.9648,32.9255,32.9333,49331.0
2017-04-07 12:45:00,41.87,41.9,41.84,41.9,49205.0,32.9412,32.9648,32.9176,32.9648,49205.0
2017-04-07 12:50:00,41.9,41.94,41.89,41.93,161885.0,32.9648,32.9963,32.9569,32.9884,161885.0
2017-04-07 12:55:00,41.93,42.0,41.93,42.0,63821.0,32.9884,33.0435,32.9884,33.0435,63821.0
2017-04-07 13:00:00,41.99,42.0,41.96,41.98,69269.0,33.0356,33.0435,33.012,33.0278,69269.0
2017-04-07 13:05:00,41.98,42.07,41.97,42.05,126515.0,33.0278,33.0986,33.0199,33.0828,126515.0
2017-04-07 13:10:00,42.05,42.09,42.04,42.07,47077.0,33.0828,33.1143,33.075,33.0986,47077.0
2017-04-07 13:15:00,42.07,42.13,42.05,42.07,50000.0,33.0986,33.1458,33.0828,33.0986,50000.0
2017-04-07 13:20:00,42.06,42.14,42.06,42.11,36742.0,33.0907,33.1536,33.0907,33.13,36742.0
2017-04-07 13:25:00,42.12,42.16,42.08,42.15,80638.0,33.1379,33.1694,33.1064,33.1615,80638.0
2017-04-07 13:30:00,42.15,42.25,42.13,42.14,112442.0,33.1615,33.2402,33.1458,33.1536,112442.0
2017-04-07 13:35:00,42.14,42.15,42.03,42.05,105789.0,33.1536,33.1615,33.0671,33.0828,105789.0
2017-04-07 13:40:00,42.05,42.1,42.04,42.1,56961.0,33.0828,33.1222,33.075,33.1222,56961.0
2017-04-07 13:45:00,42.09,42.11,42.07,42.07,24949.0,33.1143,33.13,33.0986,33.0986,24949.0
2017-04-07 13:50:00,42.07,42.15,42.07,42.13,29170.0,33.0986,33.1615,33.0986,33.1458,29170.0
2017-04-07 13:55:00,42.13,42.17,42.11,42.13,38003.0,33.1458,33.1772,33.13,33.1458,38003.0
2017-04-07 14:00:00,42.12,42.19,42.12,42.18,32421.0,33.1379,33.193,33.1379,33.1851,32421.0
2017-04-07 14:05:00,42.18,42.21,42.16,42.17,37094.0,33.1851,33.2087,33.1694,33.1772,37094.0
2017-04-07 14:10:00,42.17,42.21,42.16,42.19,65405.0,33.1772,33.2087,33.1694,33.193,65405.0
2017-04-07 14:15:00,42.19,42.19,42.12,42.15,37007.0,33.193,33.193,33.1379,33.1615,37007.0
2017-04-07 14:20:00,42.14,42.21,42.13,42.19,39912.0,33.1536,33.2087,33.1458,33.193,39912.0
2017-04-07 14:25:00,42.2,42.2,42.15,42.15,28026.0,33.2008,33.2008,33.1615,33.1615,28026.0
2017-04-07 14:30:00,42.15,42.15,42.12,42.13,21568.0,33.1615,33.1615,33.1379,33.1458,21568.0
2017-04-07 14:35:00,42.12,42.13,42.08,42.12,59208.0,33.1379,33.1458,33.1064,33.1379,59208.0
2017-04-07 14:40:00,42.11,42.11,41.99,42.02,89659.0,33.13,33.13,33.0356,33.0592,89659.0
2017-04-07 14:45:00,42.03,42.05,41.97,41.98,134744.0,33.0671,33.0828,33.0199,33.0278,134744.0
2017-04-07 14:50:00,41.98,41.99,41.92,41.94,60575.0,33.0278,33.0356,32.9806,32.9963,60575.0
2017-04-07 14:55:00,41.93,41.96,41.88,41.88,85833.0,32.9884,33.012,32.9491,32.9491,85833.0
2017-04-07 15:00:00,41.89,41.96,41.88,41.94,54622.0,32.9569,33.012,32.9491,32.9963,54622.0
2017-04-07 15:05:00,41.95,41.98,41.9,41.92,52815.0,33.0042,33.0278,32.9648,32.9806,52815.0
2017-04-07 15:10:00,41.92,41.99,41.92,41.96,58153.0,32.9806,33.0356,32.9806,33.012,58153.0
2017-04-07 15:15:00,41.96,41.96,41.93,41.95,38609.0,33.012,33.012,32.9884,33.0042,38609.0
2017-04-07 15:20:00,41.95,42.03,41.95,41.99,76428.0,33.0042,33.0671,33.0042,33.0356,76428.0
2017-04-07 15:25:00,42.0,42.0,41.9,41.9,54973.0,33.0435,33.0435,32.9648,32.9648,54973.0
2017-04-07 15:30:00,41.91,41.91,41.85,41.89,69631.0,32.9727,32.9727,32.9255,32.9569,69631.0
2017-04-07 15:35:00,41.89,41.93,41.87,41.92,109118.0,32.9569,32.9884,32.9412,32.9806,109118.0
2017-04-07 15:40:00,41.93,41.93,41.87,41.88,98695.0,32.9884,32.9884,32.9412,32.9491,98695.0
2017-04-07 15:45:00,41.87,41.92,41.87,41.91,168441.0,32.9412,32.9806,32.9412,32.9727,168441.0
2017-04-07 15:50:00,41.91,41.95,41.89,41.89,160817.0,32.9727,33.0042,32.9569,32.9569,160817.0
2017-04-07 15:55:00,41.9,41.97,41.89,41.95,555079.0,32.9648,33.0199,32.9569,33.0042,555079.0
2017-04-10 09:30:00,41.9,42.03,41.86,41.94,139938.0,32.9648,33.0671,32.9333,32.9963,139938.0
2017-04-10 09:35:00,41.94,42.06,41.92,41.96,34112.0,32.9963,33.0907,32.9806,33.012,34112.0
2017-04-10 09:40:00,41.95,42.1,41.95,42.05,84833.0,33.0042,33.1222,33.0042,33.0828,84833.0
2017-04-10 09:45:00,42.05,42.13,42.05,42.12,48010.0,33.0828,33.1458,33.0828,33.1379,48010.0
2017-04-10 09:50:00,42.12,42.14,42.07,42.11,62280.0,33.1379,33.1536,33.0986,33.13,62280.0
2017-04-10 09:55:00,42.11,42.11,42.0,42.01,84537.0,33.13,33.13,33.0435,33.0514,84537.0
2017-04-10 10:00:00,42.01,42.04,41.99,42.01,88741.0,33.0514,33.075,33.0356,33.0514,88741.0
2017-04-10 10:05:00,42.02,42.15,42.02,42.1,112913.0,33.0592,33.1615,33.0592,33.1222,112913.0
2017-04-10 10:10:00,42.1,42.11,42.01,42.05,69921.0,33.1222,33.13,33.0514,33.0828,69921.0
2017-04-10 10:15:00,42.05,42.11,42.0,42.09,67596.0,33.0828,33.13,33.0435,33.1143,67596.0
2017-04-10 10:20:00,42.09,42.11,42.01,42.05,73921.0,33.1143,33.13,33.0514,33.0828,73921.0
2017-04-10 10:25:00,42.05,42.07,42.02,42.06,51836.0,33.0828,33.0986,33.0592,33.0907,51836.0
2017-04-10 10:30:00,42.06,42.09,42.03,42.06,74440.0,33.0907,33.1143,33.0671,33.0907,74440.0
2017-04-10 10:35:00,42.07,42.08,41.94,41.96,77141.0,33.0986,33.1064,32.9963,33.012,77141.0
2017-04-10 10:40:00,41.96,42.02,41.94,41.99,62811.0,33.012,33.0592,32.9963,33.0356,62811.0
2017-04-10 10:45:00,41.99,42.05,41.99,42.0,47216.0,33.0356,33.0828,33.0356,33.0435,47216.0
2017-04-10 10:50:00,42.0,42.01,41.95,41.97,50187.0,33.0435,33.0514,33.0042,33.0199,50187.0
2017-04-10 10:55:00,41.97,41.99,41.87,41.89,80240.0,33.0199,33.0356,32.9412,32.9569,80240.0
2017-04-10 11:00:00,41.88,41.92,41.84,41.89,67254.0,32.9491,32.9806,32.9176,32.9569,67254.0
2017-04-10 11:05:00,41.9,41.9,41.81,41.83,70829.0,32.9648,32.9648,32.894,32.9097,70829.0
2017-04-10 11:10:00,41.83,41.91,41.82,41.91,46690.0,32.9097,32.9727,32.9019,32.9727,46690.0
2017-04-10 11:15:00,41.91,41.94,41.86,41.9,49936.0,32.9727,32.9963,32.9333,32.9648,49936.0
2017-04-10 11:20:00,41.89,41.92,41.86,41.91,46118.0,32.9569,32.9806,32.9333,32.9727,46118.0
2017-04-10 11:25:00,41.91,41.91,41.8,41.8,100840.0,32.9727,32.9727,32.8861,32.8861,100840.0
2017-04-10 11:30:00,41.81,41.83,41.67,41.68,99699.0,32.894,32.9097,32.7839,32.7917,99699.0
2017-04-10 11:35:00,41.68,41.69,41.62,41.66,156432.0,32.7917,32.7996,32.7445,32.776,156432.0
2017-04-10 11:40:00,41.67,41.68,41.57,41.68,87229.0,32.7839,32.7917,32.7052,32.7917,87229.0
2017-04-10 11:45:00,41.68,41.73,41.65,41.7,58775.0,32.7917,32.8311,32.7681,32.8075,58775.0
2017-04-10 11:50:00,41.7,41.73,41.67,41.7,50951.0,32.8075,32.8311,32.7839,32.8075,50951.0
2017-04-10 11:55:00,41.7,41.7,41.58,41.59,108965.0,32.8075,32.8075,32.7131,32.7209,108965.0
2017-04-10 12:00:00,41.59,41.62,41.58,41.61,116693.0,32.7209,32.7445,32.7131,32.7367,116693.0
2017-04-10 12:05:00,41.6,41.62,41.55,41.56,101135.0,32.7288,32.7445,32.6895,32.6973,101135.0
2017-04-10 12:10:00,41.56,41.59,41.43,41.47,281615.0,32.6973,32.7209,32.595,32.6265,281615.0
2017-04-10 12:15:00,41.46,41.51,41.42,41.43,211153.0,32.6186,32.658,32.5872,32.595,211153.0
2017-04-10 12:20:00,41.44,41.46,41.41,41.43,113020.0,32.6029,32.6186,32.5793,32.595,113020.0
2017-04-10 12:25:00,41.42,41.51,41.39,41.5,54965.0,32.5872,32.658,32.5636,32.6501,54965.0
2017-04-10 12:30:00,41.5,41.57,41.46,41.54,70431.0,32.6501,32.7052,32.6186,32.6816,70431.0
2017-04-10 12:35:00,41.54,41.61,41.53,41.61,95930.0,32.6816,32.7367,32.6737,32.7367,95930.0
2017-04-10 12:40:00,41.61,41.67,41.6,41.67,60394.0,32.7367,32.7839,32.7288,32.7839,60394.0
2017-04-10 12:45:00,41.67,41.77,41.63,41.76,140872.0,32.7839,32.8625,32.7524,32.8547,140872.0
2017-04-10 12:50:00,41.77,41.81,41.75,41.8,57864.0,32.8625,32.894,32.8468,32.8861,57864.0
2017-04-10 12:55:00,41.8,41.83,41.79,41.8,42631.0,32.8861,32.9097,32.8783,32.8861,42631.0
2017-04-10 13:00:00,41.79,41.83,41.76,41.81,68665.0,32.8783,32.9097,32.8547,32.894,68665.0
2017-04-10 13:05:00,41.81,41.88,41.81,41.86,72593.0,32.894,32.9491,32.894,32.9333,72593.0
2017-04-10 13:10:00,41.85,41.88,41.83,41.86,31134.0,32.9255,32.9491,32.9097,32.9333,31134.0
2017-04-10 13:15:00,41.87,41.88,41.81,41.83,45385.0,32.9412,32.9491,32.894,32.9097,45385.0
2017-04-10 13:20:00,41.83,41.89,41.83,41.89,214484.0,32.9097,32.9569,32.9097,32.9569,214484.0
2017-04-10 13:25:00,41.89,41.89,41.84,41.87,111698.0,32.9569,32.9569,32.9176,32.9412,111698.0
2017-04-10 13:30:00,41.87,41.92,41.87,41.9,70323.0,32.9412,32.9806,32.9412,32.9648,70323.0
2017-04-10 13:35:00,41.9,41.98,41.88,41.97,174331.0,32.9648,33.0278,32.9491,33.0199,174331.0
2017-04-10 13:40:00,41.97,42.0,41.96,41.96,35698.0,33.0199,33.0435,33.012,33.012,35698.0
2017-04-10 13:45:00,41.95,41.96,41.92,41.96,44604.0,33.0042,33.012,32.9806,33.012,44604.0
2017-04-10 13:50:00,41.95,41.98,41.93,41.97,54514.0,33.0042,33.0278,32.9884,33.0199,54514.0
2017-04-10 13:55:00,41.98,42.02,41.97,42.0,63933.0,33.0278,33.0592,33.0199,33.0435,63933.0
2017-04-10 14:00:00,42.0,42.0,41.88,41.88,118320.0,33.0435,33.0435,32.9491,32.9491,118320.0
2017-04-10 14:05:00,41.89,41.92,41.87,41.89,79338.0,32.9569,32.9806,32.9412,32.9569,79338.0
2017-04-10 14:10:00,41.88,41.93,41.87,41.9,53952.0,32.9491,32.9884,32.9412,32.9648,53952.0
2017-04-10 14:15:00,41.9,41.94,41.89,41.9,49400.0,32.9648,32.9963,32.9569,32.9648,49400.0
2017-04-10 14:20:00,41.9,41.97,41.9,41.95,74147.0,32.9648,33.0199,32.9648,33.0042,74147.0
2017-04-10 14:25:00,41.95,41.96,41.88,41.89,55622.0,33.0042,33.012,32.9491,32.9569,55622.0
2017-04-10 14:30:00,41.89,41.91,41.86,41.89,94600.0,32.9569,32.9727,32.9333,32.9569,94600.0
2017-04-10 14:35:00,41.88,41.9,41.86,41.88,49332.0,32.9491,32.9648,32.9333,32.9491,49332.0
2017-04-10 14:40:00,41.88,41.91,41.84,41.91,50469.0,32.9491,32.9727,32.9176,32.9727,50469.0
2017-04-10 14:45:00,41.91,41.95,41.91,41.93,78730.0,32.9727,33.0042,32.9727,32.9884,78730.0
2017-04-10 14:50:00,41.94,41.97,41.91,41.94,49086.0,32.9963,33.0199,32.9727,32.9963,49086.0
2017-04-10 14:55:00,41.94,41.98,41.93,41.98,69725.0,32.9963,33.0278,32.9884,33.0278,69725.0
2017-04-10 15:00:00,41.98,42.0,41.96,41.98,74465.0,33.0278,33.0435,33.012,33.0278,74465.0
2017-04-10 15:05:00,41.98,42.04,41.96,41.96,102345.0,33.0278,33.075,33.012,33.012,102345.0
2017-04-10 15:10:00,41.96,41.99,41.95,41.95,44425.0,33.012,33.0356,33.0042,33.0042,44425.0
2017-04-10 15:15:00,41.96,41.99,41.92,41.94,49658.0,33.012,33.0356,32.9806,32.9963,49658.0
2017-04-10 15:20:00,41.94,41.95,41.85,41.88,79936.0,32.9963,33.0042,32.9255,32.9491,79936.0
2017-04-10 15:25:00,41.88,41.9,41.86,41.86,55019.0,32.9491,32.9648,32.9333,32.9333,55019.0
2017-04-10 15:30:00,41.87,41.87,41.77,41.84,227222.0,32.9412,32.9412,32.8625,32.9176,227222.0
2017-04-10 15:35:00,41.84,41.9,41.83,41.89,205804.0,32.9176,32.9648,32.9097,32.9569,205804.0
2017-04-10 15:40:00,41.89,41.89,41.8,41.82,116182.0,32.9569,32.9569,32.8861,32.9019,116182.0
2017-04-10 15:45:00,41.81,41.88,41.78,41.84,162849.0,32.894,32.9491,32.8704,32.9176,162849.0
2017-04-10 15:50:00,41.84,41.92,41.83,41.9,299160.0,32.9176,32.9806,32.9097,32.9648,299160.0
2017-04-10 15:55:00,41.91,41.92,41.84,41.9,641288.0,32.9727,32.9806,32.9176,32.9648,641288.0
2017-04-11 09:30:00,41.56,41.62,41.35,41.42,269301.0,32.6973,32.7445,32.5321,32.5872,269301.0
2017-04-11 09:35:00,41.42,41.55,41.37,41.53,188312.0,32.5872,32.6895,32.5478,32.6737,188312.0
2017-04-11 09:40:00,41.51,41.51,41.36,41.45,94499.0,32.658,32.658,32.54,32.6108,94499.0
2017-04-11 09:45:00,41.43,41.49,41.39,41.43,111157.0,32.595,32.6422,32.5636,32.595,111157.0
2017-04-11 09:50:00,41.43,41.56,41.39,41.52,155266.0,32.595,32.6973,32.5636,32.6659,155266.0
2017-04-11 09:55:00,41.52,41.66,41.49,41.66,191041.0,32.6659,32.776,32.6422,32.776,191041.0
2017-04-11 10:00:00,41.67,41.77,41.64,41.77,93938.0,32.7839,32.8625,32.7603,32.8625,93938.0
2017-04-11 10:05:00,41.76,41.78,41.62,41.63,147780.0,32.8547,32.8704,32.7445,32.7524,147780.0
2017-04-11 10:10:00,41.63,41.72,41.58,41.59,138842.0,32.7524,32.8232,32.7131,32.7209,138842.0
2017-04-11 10:15:00,41.6,41.61,41.51,41.59,139115.0,32.7288,32.7367,32.658,32.7209,139115.0
2017-04-11 10:20:00,41.59,41.59,41.43,41.46,105631.0,32.7209,32.7209,32.595,32.6186,105631.0
2017-04-11 10:25:00,41.46,41.47,41.42,41.43,101950.0,32.6186,32.6265,32.5872,32.595,101950.0
2017-04-11 10:30:00,41.43,41.44,41.32,41.36,135359.0,32.595,32.6029,32.5085,32.54,135359.0
2017-04-11 10:35:00,41.35,41.41,41.31,41.4,82092.0,32.5321,32.5793,32.5006,32.5714,82092.0
2017-04-11 10:40:00,41.4,41.4,41.22,41.31,157089.0,32.5714,32.5714,32.4298,32.5006,157089.0
2017-04-11 10:45:00,41.31,41.33,41.26,41.26,168248.0,32.5006,32.5164,32.4613,32.4613,168248.0
2017-04-11 10:50:00,41.26,41.28,41.1,41.14,168844.0,32.4613,32.477,32.3354,32.3669,168844.0
2017-04-11 10:55:00,41.14,41.16,40.99,41.08,356450.0,32.3669,32.3826,32.2489,32.3197,356450.0
2017-04-11 11:00:00,41.07,41.32,41.04,41.3,421904.0,32.3118,32.5085,32.2882,32.4928,421904.0
2017-04-11 11:05:00,41.3,41.34,41.26,41.3,95985.0,32.4928,32.5242,32.4613,32.4928,95985.0
2017-04-11 11:10:00,41.29,41.32,41.21,41.22,61393.0,32.4849,32.5085,32.422,32.4298,61393.0
2017-04-11 11:15:00,41.21,41.26,41.14,41.22,97954.0,32.422,32.4613,32.3669,32.4298,97954.0
2017-04-11 11:20:00,41.21,41.34,41.2,41.28,89088.0,32.422,32.5242,32.4141,32.477,89088.0
2017-04-11 11:25:00,41.28,41.28,41.19,41.25,73918.0,32.477,32.477,32.4062,32.4534,73918.0
2017-04-11 11:30:00,41.25,41.28,41.21,41.24,121217.0,32.4534,32.477,32.422,32.4456,121217.0
2017-04-11 11:35:00,41.24,41.3,41.24,41.29,142287.0,32.4456,32.4928,32.4456,32.4849,142287.0
2017-04-11 11:40:00,41.29,41.3,41.23,41.27,83062.0,32.4849,32.4928,32.4377,32.4692,83062.0
2017-04-11 11:45:00,41.27,41.3,41.22,41.26,50869.0,32.4692,32.4928,32.4298,32.4613,50869.0
2017-04-11 11:50:00,41.25,41.32,41.24,41.31,85606.0,32.4534,32.5085,32.4456,32.5006,85606.0
2017-04-11 11:55:00,41.32,41.35,41.27,41.3,114340.0,32.5085,32.5321,32.4692,32.4928,114340.0
2017-04-11 12:00:00,41.3,41.3,41.19,41.2,133504.0,32.4928,32.4928,32.4062,32.4141,133504.0
2017-04-11 12:05:00,41.2,41.25,41.18,41.22,48891.0,32.4141,32.4534,32.3984,32.4298,48891.0
2017-04-11 12:10:00,41.22,41.31,41.2,41.3,91983.0,32.4298,32.5006,32.4141,32.4928,91983.0
2017-04-11 12:15:00,41.31,41.38,41.3,41.37,75657.0,32.5006,32.5557,32.4928,32.5478,75657.0
2017-04-11 12:20:00,41.37,41.43,41.35,41.4,134933.0,32.5478,32.595,32.5321,32.5714,134933.0
2017-04-11 12:25:00,41.41,41.42,41.36,41.4,46561.0,32.5793,32.5872,32.54,32.5714,46561.0
2017-04-11 12:30:00,41.4,41.43,41.36,41.39,47603.0,32.5714,32.595,32.54,32.5636,47603.0
2017-04-11 12:35:00,41.39,41.46,41.39,41.42,74911.0,32.5636,32.6186,32.5636,32.5872,74911.0
2017-04-11 12:40:00,41.42,41.42,41.32,41.34,59079.0,32.5872,32.5872,32.5085,32.5242,59079.0
2017-04-11 12:45:00,41.35,41.35,41.29,41.31,189897.0,32.5321,32.5321,32.4849,32.5006,189897.0
2017-04-11 12:50:00,41.31,41.41,41.31,41.41,96150.0,32.5006,32.5793,32.5006,32.5793,96150.0
2017-04-11 12:55:00,41.41,41.41,41.38,41.4,31390.0,32.5793,32.5793,32.5557,32.5714,31390.0
2017-04-11 13:00:00,41.4,41.53,41.4,41.52,87941.0,32.5714,32.6737,32.5714,32.6659,87941.0
2017-04-11 13:05:00,41.52,41.6,41.5,41.51,180732.0,32.6659,32.7288,32.6501,32.658,180732.0
2017-04-11 13:10:00,41.51,41.52,41.42,41.44,158961.0,32.658,32.6659,32.5872,32.6029,158961.0
2017-04-11 13:15:00,41.44,41.5,41.43,41.48,44125.0,32.6029,32.6501,32.595,32.6344,44125.0
2017-04-11 13:20:00,41.48,41.56,41.47,41.48,89548.0,32.6344,32.6973,32.6265,32.6344,89548.0
2017-04-11 13:25:00,41.48,41.51,41.44,41.44,38965.0,32.6344,32.658,32.6029,32.6029,38965.0
2017-04-11 13:30:00,41.45,41.48,41.4,41.41,65004.0,32.6108,32.6344,32.5714,32.5793,65004.0
2017-04-11 13:35:00,41.42,41.46,41.41,41.44,47044.0,32.5872,32.6186,32.5793,32.6029,47044.0
2017-04-11 13:40:00,41.45,41.46,41.34,41.35,88059.0,32.6108,32.6186,32.5242,32.5321,88059.0
2017-04-11 13:45:00,41.34,41.39,41.31,41.31,88391.0,32.5242,32.5636,32.5006,32.5006,88391.0
2017-04-11 13:50:00,41.31,41.38,41.31,41.34,103919.0,32.5006,32.5557,32.5006,32.5242,103919.0
2017-04-11 13:55:00,41.34,41.34,41.28,41.31,89280.0,32.5242,32.5242,32.477,32.5006,89280.0
2017-04-11 14:00:00,41.32,41.35,41.25,41.26,159589.0,32.5085,32.5321,32.4534,32.4613,159589.0
2017-04-11 14:05:00,41.27,41.36,41.25,41.35,87090.0,32.4692,32.54,32.4534,32.5321,87090.0
2017-04-11 14:10:00,41.35,41.36,41.23,41.31,122444.0,32.5321,32.54,32.4377,32.5006,122444.0
2017-04-11 14:15:00,41.31,41.34,41.29,41.29,55920.0,32.5006,32.5242,32.4849,32.4849,55920.0
2017-04-11 14:20:00,41.29,41.33,41.28,41.32,53267.0,32.4849,32.5164,32.477,32.5085,53267.0
2017-04-11 14:25:00,41.32,41.36,41.31,41.35,46952.0,32.5085,32.54,32.5006,32.5321,46952.0
2017-04-11 14:30:00,41.35,41.37,41.32,41.36,70373.0,32.5321,32.5478,32.5085,32.54,70373.0
2017-04-11 14:35:00,41.36,41.4,41.34,41.36,41219.0,32.54,32.5714,32.5242,32.54,41219.0
2017-04-11 14:40:00,41.36,41.37,41.3,41.3,60976.0,32.54,32.5478,32.4928,32.4928,60976.0
2017-04-11 14:45:00,41.3,41.39,41.3,41.38,59879.0,32.4928,32.5636,32.4928,32.5557,59879.0
2017-04-11 14:50:00,41.38,41.45,41.36,41.45,90149.0,32.5557,32.6108,32.54,32.6108,90149.0
2017-04-11 14:55:00,41.44,41.46,41.37,41.39,71871.0,32.6029,32.6186,32.5478,32.5636,71871.0
2017-04-11 15:00:00,41.39,41.4,41.37,41.38,155293.0,32.5636,32.5714,32.5478,32.5557,155293.0
2017-04-11 15:05:00,41.38,41.4,41.33,41.35,135579.0,32.5557,32.5714,32.5164,32.5321,135579.0
2017-04-11 15:10:00,41.35,41.38,41.32,41.33,49466.0,32.5321,32.5557,32.5085,32.5164,49466.0
2017-04-11 15:15:00,41.33,41.38,41.3,41.38,107045.0,32.5164,32.5557,32.4928,32.5557,107045.0
2017-04-11 15:20:00,41.38,41.4,41.35,41.36,96593.0,32.5557,32.5714,32.5321,32.54,96593.0
2017-04-11 15:25:00,41.37,41.4,41.37,41.4,56916.0,32.5478,32.5714,32.5478,32.5714,56916.0
2017-04-11 15:30:00,41.39,41.44,41.37,41.41,119572.0,32.5636,32.6029,32.5478,32.5793,119572.0
2017-04-11 15:35:00,41.41,41.45,41.39,41.44,105351.0,32.5793,32.6108,32.5636,32.6029,105351.0
2017-04-11 15:40:00,41.45,41.46,41.38,41.4,133251.0,32.6108,32.6186,32.5557,32.5714,133251.0
2017-04-11 15:45:00,41.39,41.48,41.38,41.46,144781.0,32.5636,32.6344,32.5557,32.6186,144781.0
2017-04-11 15:50:00,41.47,41.5,41.46,41.47,200171.0,32.6265,32.6501,32.6186,32.6265,200171.0
2017-04-11 15:55:00,41.47,41.58,41.46,41.57,441456.0,32.6265,32.7131,32.6186,32.7052,441456.0
2017-04-12 09:30:00,41.5,41.52,41.37,41.44,125818.0,32.6501,32.6659,32.5478,32.6029,125818.0
2017-04-12 09:35:00,41.43,41.46,41.34,41.41,119551.0,32.595,32.6186,32.5242,32.5793,119551.0
2017-04-12 09:40:00,41.42,41.5,41.39,41.39,106329.0,32.5872,32.6501,32.5636,32.5636,106329.0
2017-04-12 09:45:00,41.4,41.46,41.35,41.36,141287.0,32.5714,32.6186,32.5321,32.54,141287.0
2017-04-12 09:50:00,41.37,41.39,41.31,41.34,165877.0,32.5478,32.5636,32.5006,32.5242,165877.0
2017-04-12 09:55:00,41.33,41.37,41.26,41.29,121839.0,32.5164,32.5478,32.4613,32.4849,121839.0
2017-04-12 10:00:00,41.29,41.31,41.19,41.23,238707.0,32.4849,32.5006,32.4062,32.4377,238707.0
2017-04-12 10:05:00,41.23,41.25,41.16,41.2,147982.0,32.4377,32.4534,32.3826,32.4141,147982.0
2017-04-12 10:10:00,41.2,41.22,41.12,41.17,202806.0,32.4141,32.4298,32.3512,32.3905,202806.0
2017-04-12 10:15:00,41.18,41.32,41.17,41.27,244351.0,32.3984,32.5085,32.3905,32.4692,244351.0
2017-04-12 10:20:00,41.28,41.33,41.26,41.29,148587.0,32.477,32.5164,32.4613,32.4849,148587.0
2017-04-12 10:25:00,41.3,41.3,41.22,41.26,174200.0,32.4928,32.4928,32.4298,32.4613,174200.0
2017-04-12 10:30:00,41.27,41.32,41.24,41.25,72780.0,32.4692,32.5085,32.4456,32.4534,72780.0
2017-04-12 10:35:00,41.25,41.32,41.19,41.23,85234.0,32.4534,32.5085,32.4062,32.4377,85234.0
2017-04-12 10:40:00,41.22,41.25,41.18,41.21,125935.0,32.4298,32.4534,32.3984,32.422,125935.0
2017-04-12 10:45:00,41.21,41.21,41.09,41.14,101378.0,32.422,32.422,32.3275,32.3669,101378.0
2017-04-12 10:50:00,41.13,41.16,41.06,41.16,111651.0,32.359,32.3826,32.3039,32.3826,111651.0
2017-04-12 10:55:00,41.15,41.24,41.14,41.21,112680.0,32.3748,32.4456,32.3669,32.422,112680.0
2017-04-12 11:00:00,41.21,41.23,41.17,41.19,94059.0,32.422,32.4377,32.3905,32.4062,94059.0
2017-04-12 11:05:00,41.2,41.33,41.19,41.32,84833.0,32.4141,32.5164,32.4062,32.5085,84833.0
2017-04-12 11:10:00,41.32,41.33,41.26,41.27,39952.0,32.5085,32.5164,32.4613,32.4692,39952.0
2017-04-12 11:15:00,41.27,41.35,41.26,41.34,65628.0,32.4692,32.5321,32.4613,32.5242,65628.0
2017-04-12 11:20:00,41.33,41.36,41.27,41.33,92068.0,32.5164,32.54,32.4692,32.5164,92068.0
2017-04-12 11:25:00,41.32,41.34,41.27,41.32,76314.0,32.5085,32.5242,32.4692,32.5085,76314.0
2017-04-12 11:30:00,41.32,41.32,41.28,41.3,119525.0,32.5085,32.5085,32.477,32.4928,119525.0
2017-04-12 11:35:00,41.3,41.31,41.19,41.2,151472.0,32.4928,32.5006,32.4062,32.4141,151472.0
2017-04-12 11:40:00,41.2,41.27,41.19,41.23,83886.0,32.4141,32.4692,32.4062,32.4377,83886.0
2017-04-12 11:45:00,41.23,41.25,41.19,41.21,96881.0,32.4377,32.4534,32.4062,32.422,96881.0
2017-04-12 11:50:00,41.2,41.23,41.14,41.18,242381.0,32.4141,32.4377,32.3669,32.3984,242381.0
2017-04-12 11:55:00,41.17,41.29,41.16,41.28,72794.0,32.3905,32.4849,32.3826,32.477,72794.0
2017-04-12 12:00:00,41.28,41.36,41.26,41.33,179444.0,32.477,32.54,32.4613,32.5164,179444.0
2017-04-12 12:05:00,41.33,41.38,41.29,41.32,89576.0,32.5164,32.5557,32.4849,32.5085,89576.0
2017-04-12 12:10:00,41.33,41.34,41.29,41.34,108256.0,32.5164,32.5242,32.4849,32.5242,108256.0
2017-04-12 12:15:00,41.35,41.35,41.29,41.3,66723.0,32.5321,32.5321,32.4849,32.4928,66723.0
2017-04-12 12:20:00,41.3,41.36,41.27,41.28,49856.0,32.4928,32.54,32.4692,32.477,49856.0
2017-04-12 12:25:00,41.28,41.31,41.23,41.26,41016.0,32.477,32.5006,32.4377,32.4613,41016.0
2017-04-12 12:30:00,41.25,41.28,41.22,41.23,24068.0,32.4534,32.477,32.4298,32.4377,24068.0
2017-04-12 12:35:00,41.24,41.29,41.22,41.25,50421.0,32.4456,32.4849,32.4298,32.4534,50421.0
2017-04-12 12:40:00,41.26,41.27,41.23,41.26,38763.0,32.4613,32.4692,32.4377,32.4613,38763.0
2017-04-12 12:45:00,41.26,41.3,41.25,41.26,37607.0,32.4613,32.4928,32.4534,32.4613,37607.0
2017-04-12 12:50:00,41.26,41.26,41.15,41.16,43814.0,32.4613,32.4613,32.3748,32.3826,43814.0
2017-04-12 12:55:00,41.16,41.19,41.12,41.18,40736.0,32.3826,32.4062,32.3512,32.3984,40736.0
2017-04-12 13:00:00,41.18,41.25,41.17,41.22,65172.0,32.3984,32.4534,32.3905,32.4298,65172.0
2017-04-12 13:05:00,41.22,41.3,41.19,41.27,57050.0,32.4298,32.4928,32.4062,32.4692,57050.0
2017-04-12 13:10:00,41.28,41.33,41.28,41.29,160154.0,32.477,32.5164,32.477,32.4849,160154.0
2017-04-12 13:15:00,41.3,41.33,41.29,41.3,33016.0,32.4928,32.5164,32.4849,32.4928,33016.0
2017-04-12 13:20:00,41.3,41.33,41.25,41.32,58566.0,32.4928,32.5164,32.4534,32.5085,58566.0
2017-04-12 13:25:00,41.32,41.33,41.29,41.3,54618.0,32.5085,32.5164,32.4849,32.4928,54618.0
2017-04-12 13:30:00,41.29,41.31,41.23,41.3,80837.0,32.4849,32.5006,32.4377,32.4928,80837.0
2017-04-12 13:35:00,41.3,41.39,41.27,41.37,90139.0,32.4928,32.5636,32.4692,32.5478,90139.0
2017-04-12 13:40:00,41.39,41.45,41.36,41.43,165492.0,32.5636,32.6108,32.54,32.595,165492.0
2017-04-12 13:45:00,41.44,41.5,41.41,41.5,70097.0,32.6029,32.6501,32.5793,32.6501,70097.0
2017-04-12 13:50:00,41.5,41.51,41.38,41.4,194096.0,32.6501,32.658,32.5557,32.5714,194096.0
2017-04-12 13:55:00,41.41,41.47,41.36,41.46,112657.0,32.5793,32.6265,32.54,32.6186,112657.0
2017-04-12 14:00:00,41.47,41.48,41.4,41.4,93934.0,32.6265,32.6344,32.5714,32.5714,93934.0
2017-04-12 14:05:00,41.39,41.42,41.36,41.39,81455.0,32.5636,32.5872,32.54,32.5636,81455.0
2017-04-12 14:10:00,41.38,41.4,41.35,41.38,47814.0,32.5557,32.5714,32.5321,32.5557,47814.0
2017-04-12 14:15:00,41.38,41.41,41.36,41.39,103215.0,32.5557,32.5793,32.54,32.5636,103215.0
2017-04-12 14:20:00,41.38,41.41,41.37,41.39,64096.0,32.5557,32.5793,32.5478,32.5636,64096.0
2017-04-12 14:25:00,41.39,41.4,41.38,41.4,54164.0,32.5636,32.5714,32.5557,32.5714,54164.0
2017-04-12 14:30:00,41.39,41.42,41.37,41.41,66568.0,32.5636,32.5872,32.5478,32.5793,66568.0
2017-04-12 14:35:00,41.4,41.41,41.33,41.33,53308.0,32.5714,32.5793,32.5164,32.5164,53308.0
2017-04-12 14:40:00,41.33,41.33,41.29,41.3,57705.0,32.5164,32.5164,32.4849,32.4928,57705.0
2017-04-12 14:45:00,41.3,41.33,41.28,41.33,29870.0,32.4928,32.5164,32.477,32.5164,29870.0
2017-04-12 14:50:00,41.32,41.36,41.29,41.34,72347.0,32.5085,32.54,32.4849,32.5242,72347.0
2017-04-12 14:55:00,41.35,41.36,41.31,41.32,43837.0,32.5321,32.54,32.5006,32.5085,43837.0
2017-04-12 15:00:00,41.32,41.35,41.3,41.31,87126.0,32.5085,32.5321,32.4928,32.5006,87126.0
2017-04-12 15:05:00,41.31,41.32,41.25,41.28,84505.0,32.5006,32.5085,32.4534,32.477,84505.0
2017-04-12 15:10:00,41.29,41.3,41.22,41.25,86322.0,32.4849,32.4928,32.4298,32.4534,86322.0
2017-04-12 15:15:00,41.24,41.24,41.04,41.04,195051.0,32.4456,32.4456,32.2882,32.2882,195051.0
2017-04-12 15:20:00,41.04,41.19,41.03,41.11,175097.0,32.2882,32.4062,32.2803,32.3433,175097.0
2017-04-12 15:25:00,41.11,41.12,41.03,41.04,219864.0,32.3433,32.3512,32.2803,32.2882,219864.0
2017-04-12 15:30:00,41.05,41.17,41.04,41.16,225809.0,32.2961,32.3905,32.2882,32.3826,225809.0
2017-04-12 15:35:00,41.16,41.17,41.09,41.11,191410.0,32.3826,32.3905,32.3275,32.3433,191410.0
2017-04-12 15:40:00,41.1,41.12,41.03,41.04,117237.0,32.3354,32.3512,32.2803,32.2882,117237.0
2017-04-12 15:45:00,41.03,41.06,41.0,41.03,175493.0,32.2803,32.3039,32.2567,32.2803,175493.0
2017-04-12 15:50:00,41.04,41.1,41.03,41.08,189262.0,32.2882,32.3354,32.2803,32.3197,189262.0
2017-04-12 15:55:00,41.07,41.12,41.05,41.06,962909.0,32.3118,32.3512,32.2961,32.3039,962909.0
2017-04-13 09:30:00,40.83,40.86,40.5,40.71,345605.0,32.123,32.1466,31.8634,32.0286,345605.0
2017-04-13 09:35:00,40.73,41.13,40.65,41.13,294177.0,32.0443,32.359,31.9814,32.359,294177.0
2017-04-13 09:40:00,41.14,41.26,41.06,41.25,172048.0,32.3669,32.4613,32.3039,32.4534,172048.0
2017-04-13 09:45:00,41.25,41.36,41.23,41.33,311073.0,32.4534,32.54,32.4377,32.5164,311073.0
2017-04-13 09:50:00,41.33,41.37,41.27,41.35,218760.0,32.5164,32.5478,32.4692,32.5321,218760.0
2017-04-13 09:55:00,41.35,41.41,41.29,41.31,142285.0,32.5321,32.5793,32.4849,32.5006,142285.0
2017-04-13 10:00:00,41.31,41.54,41.3,41.54,112612.0,32.5006,32.6816,32.4928,32.6816,112612.0
2017-04-13 10:05:00,41.55,41.66,41.51,41.65,160866.0,32.6895,32.776,32.658,32.7681,160866.0
2017-04-13 10:10:00,41.65,41.68,41.54,41.55,223431.0,32.7681,32.7917,32.6816,32.6895,223431.0
2017-04-13 10:15:00,41.55,41.61,41.48,41.51,232795.0,32.6895,32.7367,32.6344,32.658,232795.0
2017-04-13 10:20:00,41.51,41.51,41.36,41.5,197605.0,32.658,32.658,32.54,32.6501,197605.0
2017-04-13 10:25:00,41.49,41.49,41.34,41.37,98586.0,32.6422,32.6422,32.5242,32.5478,98586.0
2017-04-13 10:30:00,41.37,41.42,41.34,41.39,84868.0,32.5478,32.5872,32.5242,32.5636,84868.0
2017-04-13 10:35:00,41.38,41.4,41.33,41.39,160258.0,32.5557,32.5714,32.5164,32.5636,160258.0
2017-04-13 10:40:00,41.38,41.47,41.37,41.46,51011.0,32.5557,32.6265,32.5478,32.6186,51011.0
2017-04-13 10:45:00,41.47,41.48,41.39,41.4,73209.0,32.6265,32.6344,32.5636,32.5714,73209.0
2017-04-13 10:50:00,41.4,41.46,41.38,41.46,61041.0,32.5714,32.6186,32.5557,32.6186,61041.0
2017-04-13 10:55:00,41.46,41.5,41.37,41.39,157422.0,32.6186,32.6501,32.5478,32.5636,157422.0
2017-04-13 11:00:00,41.39,41.41,41.35,41.36,101019.0,32.5636,32.5793,32.5321,32.54,101019.0
2017-04-13 11:05:00,41.35,41.36,41.3,41.33,199994.0,32.5321,32.54,32.4928,32.5164,199994.0
2017-04-13 11:10:00,41.33,41.35,41.28,41.28,249296.0,32.5164,32.5321,32.477,32.477,249296.0
2017-04-13 11:15:00,41.28,41.28,41.15,41.15,74273.0,32.477,32.477,32.3748,32.3748,74273.0
2017-04-13 11:20:00,41.14,41.24,41.14,41.2,30226.0,32.3669,32.4456,32.3669,32.4141,30226.0
2017-04-13 11:25:00,41.2,41.31,41.18,41.3,67655.0,32.4141,32.5006,32.3984,32.4928,67655.0
2017-04-13 11:30:00,41.29,41.32,41.25,41.31,62672.0,32.4849,32.5085,32.4534,32.5006,62672.0
2017-04-13 11:35:00,41.31,41.32,41.21,41.23,35699.0,32.5006,32.5085,32.422,32.4377,35699.0
2017-04-13 11:40:00,41.22,41.25,41.2,41.21,34136.0,32.4298,32.4534,32.4141,32.422,34136.0
2017-04-13 11:45:00,41.21,41.26,41.19,41.22,56123.0,32.422,32.4613,32.4062,32.4298,56123.0
2017-04-13 11:50:00,41.21,41.28,41.2,41.25,58184.0,32.422,32.477,32.4141,32.4534,58184.0
2017-04-13 11:55:00,41.26,41.27,41.21,41.24,52170.0,32.4613,32.4692,32.422,32.4456,52170.0
2017-04-13 12:00:00,41.24,41.24,41.17,41.17,83617.0,32.4456,32.4456,32.3905,32.3905,83617.0
2017-04-13 12:05:00,41.17,41.17,40.98,41.01,256201.0,32.3905,32.3905,32.241,32.2646,256201.0
2017-04-13 12:10:00,41.01,41.07,40.98,41.05,81207.0,32.2646,32.3118,32.241,32.2961,81207.0
2017-04-13 12:15:00,41.05,41.06,40.99,41.01,109761.0,32.2961,32.3039,32.2489,32.2646,109761.0
2017-04-13 12:20:00,41.01,41.02,40.96,40.96,211877.0,32.2646,32.2725,32.2253,32.2253,211877.0
2017-04-13 12:25:00,40.96,41.04,40.96,40.96,195321.0,32.2253,32.2882,32.2253,32.2253,195321.0
2017-04-13 12:30:00,40.96,41.02,40.94,41.0,95325.0,32.2253,32.2725,32.2095,32.2567,95325.0
2017-04-13 12:35:00,41.0,41.04,40.97,41.0,57121.0,32.2567,32.2882,32.2331,32.2567,57121.0
2017-04-13 12:40:00,41.01,41.02,40.89,40.91,128694.0,32.2646,32.2725,32.1702,32.1859,128694.0
2017-04-13 12:45:00,40.91,40.91,40.81,40.82,59060.0,32.1859,32.1859,32.1073,32.1151,59060.0
2017-04-13 12:50:00,40.82,40.93,40.81,40.89,41122.0,32.1151,32.2017,32.1073,32.1702,41122.0
2017-04-13 12:55:00,40.89,40.94,40.83,40.9,177886.0,32.1702,32.2095,32.123,32.1781,177886.0
2017-04-13 13:00:00,40.91,40.93,40.88,40.89,267084.0,32.1859,32.2017,32.1623,32.1702,267084.0
2017-04-13 13:05:00,40.89,40.89,40.73,40.81,137941.0,32.1702,32.1702,32.0443,32.1073,137941.0
2017-04-13 13:10:00,40.81,40.84,40.76,40.82,69468.0,32.1073,32.1309,32.0679,32.1151,69468.0
2017-04-13 13:15:00,40.82,40.9,40.81,40.9,70191.0,32.1151,32.1781,32.1073,32.1781,70191.0
2017-04-13 13:20:00,40.9,40.9,40.82,40.83,64799.0,32.1781,32.1781,32.1151,32.123,64799.0
2017-04-13 13:25:00,40.83,40.95,40.83,40.94,52928.0,32.123,32.2174,32.123,32.2095,52928.0
2017-04-13 13:30:00,40.94,40.97,40.92,40.93,57689.0,32.2095,32.2331,32.1938,32.2017,57689.0
2017-04-13 13:35:00,40.94,40.94,40.88,40.93,33131.0,32.2095,32.2095,32.1623,32.2017,33131.0
2017-04-13 13:40:00,40.93,40.94,40.87,40.87,82857.0,32.2017,32.2095,32.1545,32.1545,82857.0
2017-04-13 13:45:00,40.88,40.89,40.81,40.81,83230.0,32.1623,32.1702,32.1073,32.1073,83230.0
2017-04-13 13:50:00,40.82,40.88,40.81,40.83,96764.0,32.1151,32.1623,32.1073,32.123,96764.0
2017-04-13 13:55:00,40.83,40.87,40.81,40.84,112890.0,32.123,32.1545,32.1073,32.1309,112890.0
2017-04-13 14:00:00,40.83,40.89,40.81,40.82,164555.0,32.123,32.1702,32.1073,32.1151,164555.0
2017-04-13 14:05:00,40.81,40.94,40.8,40.94,199045.0,32.1073,32.2095,32.0994,32.2095,199045.0
2017-04-13 14:10:00,40.94,40.97,40.9,40.92,38862.0,32.2095,32.2331,32.1781,32.1938,38862.0
2017-04-13 14:15:00,40.93,40.94,40.9,40.94,25259.0,32.2017,32.2095,32.1781,32.2095,25259.0
2017-04-13 14:20:00,40.95,40.98,40.9,40.93,28335.0,32.2174,32.241,32.1781,32.2017,28335.0
2017-04-13 14:25:00,40.94,40.98,40.93,40.93,25822.0,32.2095,32.241,32.2017,32.2017,25822.0
2017-04-13 14:30:00,40.93,41.01,40.93,40.99,29899.0,32.2017,32.2646,32.2017,32.2489,29899.0
2017-04-13 14:35:00,40.98,40.99,40.94,40.94,44771.0,32.241,32.2489,32.2095,32.2095,44771.0
2017-04-13 14:40:00,40.95,40.98,40.93,40.97,29501.0,32.2174,32.241,32.2017,32.2331,29501.0
2017-04-13 14:45:00,40.96,40.98,40.94,40.96,24100.0,32.2253,32.241,32.2095,32.2253,24100.0
2017-04-13 14:50:00,40.96,40.98,40.92,40.93,59651.0,32.2253,32.241,32.1938,32.2017,59651.0
2017-04-13 14:55:00,40.94,40.98,40.92,40.98,21751.0,32.2095,32.241,32.1938,32.241,21751.0
2017-04-13 15:00:00,40.98,41.02,40.97,40.99,45513.0,32.241,32.2725,32.2331,32.2489,45513.0
2017-04-13 15:05:00,40.98,41.01,40.95,40.95,53566.0,32.241,32.2646,32.2174,32.2174,53566.0
2017-04-13 15:10:00,40.95,40.96,40.87,40.87,113415.0,32.2174,32.2253,32.1545,32.1545,113415.0
2017-04-13 15:15:00,40.87,40.89,40.83,40.88,80563.0,32.1545,32.1702,32.123,32.1623,80563.0
2017-04-13 15:20:00,40.89,40.94,40.88,40.92,59022.0,32.1702,32.2095,32.1623,32.1938,59022.0
2017-04-13 15:25:00,40.92,40.94,40.9,40.92,159992.0,32.1938,32.2095,32.1781,32.1938,159992.0
2017-04-13 15:30:00,40.92,40.95,40.86,40.86,128064.0,32.1938,32.2174,32.1466,32.1466,128064.0
2017-04-13 15:35:00,40.87,40.9,40.85,40.87,138076.0,32.1545,32.1781,32.1387,32.1545,138076.0
2017-04-13 15:40:00,40.86,40.87,40.8,40.84,114962.0,32.1466,32.1545,32.0994,32.1309,114962.0
2017-04-13 15:45:00,40.84,40.95,40.82,40.94,270176.0,32.1309,32.2174,32.1151,32.2095,270176.0
2017-04-13 15:50:00,40.94,40.94,40.81,40.82,332619.0,32.2095,32.2095,32.1073,32.1151,332619.0
2017-04-13 15:55:00,40.83,40.83,40.69,40.7,423078.0,32.123,32.123,32.0128,32.0207,423078.0
2017-04-17 09:30:00,40.78,40.95,40.71,40.92,111131.0,32.0837,32.2174,32.0286,32.1938,111131.0
2017-04-17 09:35:00,40.9,40.9,40.7,40.74,94548.0,32.1781,32.1781,32.0207,32.0522,94548.0
2017-04-17 09:40:00,40.75,40.75,40.58,40.64,99571.0,32.0601,32.0601,31.9263,31.9735,99571.0
2017-04-17 09:45:00,40.61,40.74,40.59,40.74,107808.0,31.9499,32.0522,31.9342,32.0522,107808.0
2017-04-17 09:50:00,40.74,40.84,40.71,40.81,125417.0,32.0522,32.1309,32.0286,32.1073,125417.0
2017-04-17 09:55:00,40.82,40.85,40.75,40.79,58172.0,32.1151,32.1387,32.0601,32.0915,58172.0
2017-04-17 10:00:00,40.79,40.82,40.75,40.79,131099.0,32.0915,32.1151,32.0601,32.0915,131099.0
2017-04-17 10:05:00,40.79,40.86,40.78,40.84,78578.0,32.0915,32.1466,32.0837,32.1309,78578.0
2017-04-17 10:10:00,40.84,40.87,40.81,40.86,57215.0,32.1309,32.1545,32.1073,32.1466,57215.0
2017-04-17 10:15:00,40.85,40.9,40.82,40.86,79906.0,32.1387,32.1781,32.1151,32.1466,79906.0
2017-04-17 10:20:00,40.86,40.89,40.82,40.88,54157.0,32.1466,32.1702,32.1151,32.1623,54157.0
2017-04-17 10:25:00,40.88,40.88,40.82,40.83,82064.0,32.1623,32.1623,32.1151,32.123,82064.0
2017-04-17 10:30:00,40.83,40.89,40.83,40.86,63805.0,32.123,32.1702,32.123,32.1466,63805.0
2017-04-17 10:35:00,40.87,40.88,40.77,40.79,66066.0,32.1545,32.1623,32.0758,32.0915,66066.0
2017-04-17 10:40:00,40.8,40.84,40.76,40.8,61276.0,32.0994,32.1309,32.0679,32.0994,61276.0
2017-04-17 10:45:00,40.8,40.86,40.78,40.8,44485.0,32.0994,32.1466,32.0837,32.0994,44485.0
2017-04-17 10:50:00,40.8,40.85,40.78,40.82,63075.0,32.0994,32.1387,32.0837,32.1151,63075.0
2017-04-17 10:55:00,40.83,40.87,40.82,40.85,42595.0,32.123,32.1545,32.1151,32.1387,42595.0
2017-04-17 11:00:00,40.85,40.91,40.85,40.91,83428.0,32.1387,32.1859,32.1387,32.1859,83428.0
2017-04-17 11:05:00,40.92,40.97,40.87,40.91,171731.0,32.1938,32.2331,32.1545,32.1859,171731.0
2017-04-17 11:10:00,40.91,40.93,40.86,40.86,89002.0,32.1859,32.2017,32.1466,32.1466,89002.0
2017-04-17 11:15:00,40.86,40.9,40.83,40.89,45869.0,32.1466,32.1781,32.123,32.1702,45869.0
2017-04-17 11:20:00,40.9,40.93,40.88,40.91,59437.0,32.1781,32.2017,32.1623,32.1859,59437.0
2017-04-17 11:25:00,40.91,40.95,40.9,40.92,80610.0,32.1859,32.2174,32.1781,32.1938,80610.0
2017-04-17 11:30:00,40.93,40.95,40.89,40.91,66772.0,32.2017,32.2174,32.1702,32.1859,66772.0
2017-04-17 11:35:00,40.92,40.99,40.92,40.96,57911.0,32.1938,32.2489,32.1938,32.2253,57911.0
2017-04-17 11:40:00,40.96,40.99,40.89,40.9,43999.0,32.2253,32.2489,32.1702,32.1781,43999.0
2017-04-17 11:45:00,40.9,40.94,40.9,40.94,100966.0,32.1781,32.2095,32.1781,32.2095,100966.0
2017-04-17 11:50:00,40.93,40.96,40.91,40.93,66254.0,32.2017,32.2253,32.1859,32.2017,66254.0
2017-04-17 11:55:00,40.92,40.95,40.91,40.91,61559.0,32.1938,32.2174,32.1859,32.1859,61559.0
2017-04-17 12:00:00,40.91,40.94,40.91,40.93,156825.0,32.1859,32.2095,32.1859,32.2017,156825.0
2017-04-17 12:05:00,40.93,40.96,40.92,40.96,51177.0,32.2017,32.2253,32.1938,32.2253,51177.0
2017-04-17 12:10:00,40.96,41.0,40.94,40.98,51175.0,32.2253,32.2567,32.2095,32.241,51175.0
2017-04-17 12:15:00,40.99,41.02,40.98,41.02,22933.0,32.2489,32.2725,32.241,32.2725,22933.0
2017-04-17 12:20:00,41.02,41.09,41.01,41.09,69762.0,32.2725,32.3275,32.2646,32.3275,69762.0
2017-04-17 12:25:00,41.09,41.09,41.01,41.02,71843.0,32.3275,32.3275,32.2646,32.2725,71843.0
2017-04-17 12:30:00,41.02,41.05,41.0,41.03,41034.0,32.2725,32.2961,32.2567,32.2803,41034.0
2017-04-17 12:35:00,41.02,41.07,40.99,41.07,51512.0,32.2725,32.3118,32.2489,32.3118,51512.0
2017-04-17 12:40:00,41.07,41.07,41.04,41.05,46876.0,32.3118,32.3118,32.2882,32.2961,46876.0
2017-04-17 12:45:00,41.05,41.08,41.05,41.06,91830.0,32.2961,32.3197,32.2961,32.3039,91830.0
2017-04-17 12:50:00,41.05,41.11,41.05,41.11,89437.0,32.2961,32.3433,32.2961,32.3433,89437.0
2017-04-17 12:55:00,41.11,41.15,41.08,41.12,71232.0,32.3433,32.3748,32.3197,32.3512,71232.0
2017-04-17 13:00:00,41.12,41.14,41.11,41.13,28302.0,32.3512,32.3669,32.3433,32.359,28302.0
2017-04-17 13:05:00,41.14,41.15,41.11,41.13,49801.0,32.3669,32.3748,32.3433,32.359,49801.0
2017-04-17 13:10:00,41.12,41.15,41.09,41.09,52707.0,32.3512,32.3748,32.3275,32.3275,52707.0
2017-04-17 13:15:00,41.09,41.14,41.08,41.13,43353.0,32.3275,32.3669,32.3197,32.359,43353.0
2017-04-17 13:20:00,41.13,41.13,41.08,41.09,67052.0,32.359,32.359,32.3197,32.3275,67052.0
2017-04-17 13:25:00,41.09,41.15,41.09,41.13,39365.0,32.3275,32.3748,32.3275,32.359,39365.0
2017-04-17 13:30:00,41.13,41.15,41.1,41.13,36333.0,32.359,32.3748,32.3354,32.359,36333.0
2017-04-17 13:35:00,41.13,41.13,41.07,41.11,46747.0,32.359,32.359,32.3118,32.3433,46747.0
2017-04-17 13:40:00,41.12,41.13,41.08,41.1,40780.0,32.3512,32.359,32.3197,32.3354,40780.0
2017-04-17 13:45:00,41.1,41.13,41.1,41.12,29349.0,32.3354,32.359,32.3354,32.3512,29349.0
2017-04-17 13:50:00,41.13,41.14,41.1,41.11,50287.0,32.359,32.3669,32.3354,32.3433,50287.0
2017-04-17 13:55:00,41.11,41.16,41.11,41.16,79539.0,32.3433,32.3826,32.3433,32.3826,79539.0
2017-04-17 14:00:00,41.16,41.17,41.13,41.16,46249.0,32.3826,32.3905,32.359,32.3826,46249.0
2017-04-17 14:05:00,41.16,41.19,41.14,41.16,79803.0,32.3826,32.4062,32.3669,32.3826,79803.0
2017-04-17 14:10:00,41.16,41.23,41.16,41.22,70772.0,32.3826,32.4377,32.3826,32.4298,70772.0
2017-04-17 14:15:00,41.22,41.25,41.21,41.23,81605.0,32.4298,32.4534,32.422,32.4377,81605.0
2017-04-17 14:20:00,41.23,41.24,41.21,41.21,37205.0,32.4377,32.4456,32.422,32.422,37205.0
2017-04-17 14:25:00,41.21,41.22,41.17,41.18,33909.0,32.422,32.4298,32.3905,32.3984,33909.0
2017-04-17 14:30:00,41.19,41.26,41.18,41.26,44554.0,32.4062,32.4613,32.3984,32.4613,44554.0
2017-04-17 14:35:00,41.26,41.27,41.22,41.27,54191.0,32.4613,32.4692,32.4298,32.4692,54191.0
2017-04-17 14:40:00,41.27,41.28,41.23,41.28,45501.0,32.4692,32.477,32.4377,32.477,45501.0
2017-04-17 14:45:00,41.28,41.31,41.26,41.27,54502.0,32.477,32.5006,32.4613,32.4692,54502.0
2017-04-17 14:50:00,41.27,41.3,41.26,41.29,68897.0,32.4692,32.4928,32.4613,32.4849,68897.0
2017-04-17 14:55:00,41.28,41.29,41.22,41.27,65940.0,32.477,32.4849,32.4298,32.4692,65940.0
2017-04-17 15:00:00,41.27,41.29,41.24,41.25,53119.0,32.4692,32.4849,32.4456,32.4534,53119.0
2017-04-17 15:05:00,41.25,41.3,41.23,41.3,65576.0,32.4534,32.4928,32.4377,32.4928,65576.0
2017-04-17 15:10:00,41.29,41.35,41.27,41.35,65088.0,32.4849,32.5321,32.4692,32.5321,65088.0
2017-04-17 15:15:00,41.35,41.47,41.34,41.47,137853.0,32.5321,32.6265,32.5242,32.6265,137853.0
2017-04-17 15:20:00,41.46,41.47,41.42,41.43,154247.0,32.6186,32.6265,32.5872,32.595,154247.0
2017-04-17 15:25:00,41.43,41.5,41.42,41.48,184508.0,32.595,32.6501,32.5872,32.6344,184508.0
2017-04-17 15:30:00,41.48,41.53,41.44,41.48,205613.0,32.6344,32.6737,32.6029,32.6344,205613.0
2017-04-17 15:35:00,41.48,41.49,41.46,41.48,134615.0,32.6344,32.6422,32.6186,32.6344,134615.0
2017-04-17 15:40:00,41.48,41.48,41.44,41.46,128995.0,32.6344,32.6344,32.6029,32.6186,128995.0
2017-04-17 15:45:00,41.46,41.54,41.44,41.53,206018.0,32.6186,32.6816,32.6029,32.6737,206018.0
2017-04-17 15:50:00,41.54,41.55,41.48,41.5,296311.0,32.6816,32.6895,32.6344,32.6501,296311.0
2017-04-17 15:55:00,41.5,41.5,41.41,41.48,647220.0,32.6501,32.6501,32.5793,32.6344,647220.0
2017-04-18 09:30:00,40.99,41.24,40.97,41.2,287673.0,32.2489,32.4456,32.2331,32.4141,287673.0
2017-04-18 09:35:00,41.2,41.38,41.07,41.37,190928.0,32.4141,32.5557,32.3118,32.5478,190928.0
2017-04-18 09:40:00,41.36,41.51,41.33,41.47,248550.0,32.54,32.658,32.5164,32.6265,248550.0
2017-04-18 09:45:00,41.47,41.49,41.29,41.3,148178.0,32.6265,32.6422,32.4849,32.4928,148178.0
2017-04-18 09:50:00,41.3,41.32,41.1,41.11,229776.0,32.4928,32.5085,32.3354,32.3433,229776.0
2017-04-18 09:55:00,41.1,41.23,41.06,41.23,283006.0,32.3354,32.4377,32.3039,32.4377,283006.0
2017-04-18 10:00:00,41.24,41.26,41.11,41.13,178704.0,32.4456,32.4613,32.3433,32.359,178704.0
2017-04-18 10:05:00,41.12,41.15,41.02,41.03,256237.0,32.3512,32.3748,32.2725,32.2803,256237.0
2017-04-18 10:10:00,41.03,41.14,41.03,41.11,181265.0,32.2803,32.3669,32.2803,32.3433,181265.0
2017-04-18 10:15:00,41.12,41.18,41.0,41.03,169139.0,32.3512,32.3984,32.2567,32.2803,169139.0
2017-04-18 10:20:00,41.03,41.09,40.96,41.07,161612.0,32.2803,32.3275,32.2253,32.3118,161612.0
2017-04-18 10:25:00,41.07,41.13,41.04,41.1,154834.0,32.3118,32.359,32.2882,32.3354,154834.0
2017-04-18 10:30:00,41.09,41.29,41.08,41.29,220578.0,32.3275,32.4849,32.3197,32.4849,220578.0
2017-04-18 10:35:00,41.29,41.29,41.18,41.21,68095.0,32.4849,32.4849,32.3984,32.422,68095.0
2017-04-18 10:40:00,41.21,41.34,41.18,41.33,137201.0,32.422,32.5242,32.3984,32.5164,137201.0
2017-04-18 10:45:00,41.33,41.33,41.26,41.27,88601.0,32.5164,32.5164,32.4613,32.4692,88601.0
2017-04-18 10:50:00,41.26,41.27,41.14,41.16,95486.0,32.4613,32.4692,32.3669,32.3826,95486.0
2017-04-18 10:55:00,41.17,41.24,41.13,41.24,80648.0,32.3905,32.4456,32.359,32.4456,80648.0
2017-04-18 11:00:00,41.24,41.26,41.11,41.12,86293.0,32.4456,32.4613,32.3433,32.3512,86293.0
2017-04-18 11:05:00,41.11,41.16,41.06,41.13,150692.0,32.3433,32.3826,32.3039,32.359,150692.0
2017-04-18 11:10:00,41.14,41.23,41.13,41.2,106633.0,32.3669,32.4377,32.359,32.4141,106633.0
2017-04-18 11:15:00,41.19,41.24,41.17,41.19,82227.0,32.4062,32.4456,32.3905,32.4062,82227.0
2017-04-18 11:20:00,41.18,41.19,41.1,41.14,76580.0,32.3984,32.4062,32.3354,32.3669,76580.0
2017-04-18 11:25:00,41.14,41.24,41.11,41.21,76711.0,32.3669,32.4456,32.3433,32.422,76711.0
2017-04-18 11:30:00,41.21,41.23,41.04,41.04,102068.0,32.422,32.4377,32.2882,32.2882,102068.0
2017-04-18 11:35:00,41.04,41.06,40.98,41.02,124943.0,32.2882,32.3039,32.241,32.2725,124943.0
2017-04-18 11:40:00,41.02,41.03,40.93,40.94,73812.0,32.2725,32.2803,32.2017,32.2095,73812.0
2017-04-18 11:45:00,40.94,40.96,40.87,40.94,139983.0,32.2095,32.2253,32.1545,32.2095,139983.0
2017-04-18 11:50:00,40.94,40.98,40.92,40.94,93729.0,32.2095,32.241,32.1938,32.2095,93729.0
2017-04-18 11:55:00,40.94,40.95,40.8,40.83,95543.0,32.2095,32.2174,32.0994,32.123,95543.0
2017-04-18 12:00:00,40.83,40.9,40.75,40.89,130857.0,32.123,32.1781,32.0601,32.1702,130857.0
2017-04-18 12:05:00,40.9,40.94,40.86,40.88,64481.0,32.1781,32.2095,32.1466,32.1623,64481.0
2017-04-18 12:10:00,40.87,40.91,40.85,40.91,59987.0,32.1545,32.1859,32.1387,32.1859,59987.0
2017-04-18 12:15:00,40.91,40.95,40.88,40.93,57889.0,32.1859,32.2174,32.1623,32.2017,57889.0
2017-04-18 12:20:00,40.93,41.02,40.92,41.01,93895.0,32.2017,32.2725,32.1938,32.2646,93895.0
2017-04-18 12:25:00,41.01,41.02,40.98,40.99,49346.0,32.2646,32.2725,32.241,32.2489,49346.0
2017-04-18 12:30:00,40.98,40.98,40.92,40.94,90214.0,32.241,32.241,32.1938,32.2095,90214.0
2017-04-18 12:35:00,40.94,40.95,40.88,40.91,77443.0,32.2095,32.2174,32.1623,32.1859,77443.0
2017-04-18 12:40:00,40.9,40.96,40.88,40.93,48765.0,32.1781,32.2253,32.1623,32.2017,48765.0
2017-04-18 12:45:00,40.92,41.02,40.9,41.02,140019.0,32.1938,32.2725,32.1781,32.2725,140019.0
2017-04-18 12:50:00,41.01,41.02,40.96,40.97,84389.0,32.2646,32.2725,32.2253,32.2331,84389.0
2017-04-18 12:55:00,40.97,41.02,40.94,40.96,58527.0,32.2331,32.2725,32.2095,32.2253,58527.0
2017-04-18 13:00:00,40.97,40.97,40.9,40.93,47411.0,32.2331,32.2331,32.1781,32.2017,47411.0
2017-04-18 13:05:00,40.94,40.95,40.91,40.95,63998.0,32.2095,32.2174,32.1859,32.2174,63998.0
2017-04-18 13:10:00,40.96,41.12,40.94,41.11,69024.0,32.2253,32.3512,32.2095,32.3433,69024.0
2017-04-18 13:15:00,41.11,41.11,41.07,41.08,56225.0,32.3433,32.3433,32.3118,32.3197,56225.0
2017-04-18 13:20:00,41.08,41.09,41.03,41.07,122696.0,32.3197,32.3275,32.2803,32.3118,122696.0
2017-04-18 13:25:00,41.06,41.11,41.02,41.11,65909.0,32.3039,32.3433,32.2725,32.3433,65909.0
2017-04-18 13:30:00,41.12,41.17,41.07,41.17,54933.0,32.3512,32.3905,32.3118,32.3905,54933.0
2017-04-18 13:35:00,41.17,41.25,41.15,41.23,146086.0,32.3905,32.4534,32.3748,32.4377,146086.0
2017-04-18 13:40:00,41.23,41.27,41.22,41.26,70761.0,32.4377,32.4692,32.4298,32.4613,70761.0
2017-04-18 13:45:00,41.25,41.29,41.21,41.29,63035.0,32.4534,32.4849,32.422,32.4849,63035.0
2017-04-18 13:50:00,41.28,41.29,41.21,41.29,172308.0,32.477,32.4849,32.422,32.4849,172308.0
2017-04-18 13:55:00,41.29,41.39,41.27,41.37,318054.0,32.4849,32.5636,32.4692,32.5478,318054.0
2017-04-18 14:00:00,41.37,41.49,41.36,41.47,148453.0,32.5478,32.6422,32.54,32.6265,148453.0
2017-04-18 14:05:00,41.47,41.49,41.33,41.39,143162.0,32.6265,32.6422,32.5164,32.5636,143162.0
2017-04-18 14:10:00,41.4,41.43,41.38,41.41,66836.0,32.5714,32.595,32.5557,32.5793,66836.0
2017-04-18 14:15:00,41.41,41.49,41.41,41.48,46114.0,32.5793,32.6422,32.5793,32.6344,46114.0
2017-04-18 14:20:00,41.48,41.49,41.4,41.44,120116.0,32.6344,32.6422,32.5714,32.6029,120116.0
2017-04-18 14:25:00,41.43,41.51,41.42,41.51,196538.0,32.595,32.658,32.5872,32.658,196538.0
2017-04-18 14:30:00,41.51,41.51,41.42,41.47,136832.0,32.658,32.658,32.5872,32.6265,136832.0
2017-04-18 14:35:00,41.47,41.51,41.43,41.45,86730.0,32.6265,32.658,32.595,32.6108,86730.0
2017-04-18 14:40:00,41.45,41.48,41.32,41.33,88330.0,32.6108,32.6344,32.5085,32.5164,88330.0
2017-04-18 14:45:00,41.33,41.43,41.31,41.42,142348.0,32.5164,32.595,32.5006,32.5872,142348.0
2017-04-18 14:50:00,41.41,41.43,41.38,41.42,82367.0,32.5793,32.595,32.5557,32.5872,82367.0
2017-04-18 14:55:00,41.42,41.44,41.35,41.42,251483.0,32.5872,32.6029,32.5321,32.5872,251483.0
2017-04-18 15:00:00,41.42,41.44,41.35,41.36,129262.0,32.5872,32.6029,32.5321,32.54,129262.0
2017-04-18 15:05:00,41.36,41.38,41.34,41.38,210078.0,32.54,32.5557,32.5242,32.5557,210078.0
2017-04-18 15:10:00,41.38,41.42,41.34,41.42,95903.0,32.5557,32.5872,32.5242,32.5872,95903.0
2017-04-18 15:15:00,41.42,41.48,41.39,41.48,95953.0,32.5872,32.6344,32.5636,32.6344,95953.0
2017-04-18 15:20:00,41.48,41.51,41.45,41.48,165362.0,32.6344,32.658,32.6108,32.6344,165362.0
2017-04-18 15:25:00,41.48,41.51,41.46,41.47,122409.0,32.6344,32.658,32.6186,32.6265,122409.0
2017-04-18 15:30:00,41.47,41.48,41.44,41.48,165740.0,32.6265,32.6344,32.6029,32.6344,165740.0
2017-04-18 15:35:00,41.48,41.51,41.47,41.49,341695.0,32.6344,32.658,32.6265,32.6422,341695.0
2017-04-18 15:40:00,41.49,41.55,41.49,41.52,305123.0,32.6422,32.6895,32.6422,32.6659,305123.0
2017-04-18 15:45:00,41.52,41.55,41.49,41.51,351700.0,32.6659,32.6895,32.6422,32.658,351700.0
2017-04-18 15:50:00,41.51,41.52,41.35,41.42,429923.0,32.658,32.6659,32.5321,32.5872,429923.0
2017-04-18 15:55:00,41.42,41.52,41.09,41.25,1659175.0,32.5872,32.6659,32.3275,32.4534,1659175.0
2017-04-19 09:30:00,42.31,42.94,42.29,42.45,1157657.0,33.2874,33.783,33.2716,33.3975,1157657.0
2017-04-19 09:35:00,42.46,42.64,42.3,42.41,817379.0,33.4054,33.547,33.2795,33.3661,817379.0
2017-04-19 09:40:00,42.43,42.48,42.28,42.39,433349.0,33.3818,33.4211,33.2638,33.3503,433349.0
2017-04-19 09:45:00,42.39,42.42,42.15,42.35,670307.0,33.3503,33.3739,33.1615,33.3189,670307.0
2017-04-19 09:50:00,42.34,42.42,42.27,42.39,457531.0,33.311,33.3739,33.2559,33.3503,457531.0
2017-04-19 09:55:00,42.39,42.55,42.38,42.49,455384.0,33.3503,33.4762,33.3425,33.429,455384.0
2017-04-19 10:00:00,42.5,42.5,42.32,42.36,468340.0,33.4369,33.4369,33.2953,33.3267,468340.0
2017-04-19 10:05:00,42.36,42.44,42.3,42.42,341591.0,33.3267,33.3897,33.2795,33.3739,341591.0
2017-04-19 10:10:00,42.41,42.44,42.26,42.34,290906.0,33.3661,33.3897,33.248,33.311,290906.0
2017-04-19 10:15:00,42.34,42.43,42.28,42.41,237751.0,33.311,33.3818,33.2638,33.3661,237751.0
2017-04-19 10:20:00,42.4,42.45,42.35,42.43,145455.0,33.3582,33.3975,33.3189,33.3818,145455.0
2017-04-19 10:25:00,42.43,42.46,42.38,42.4,184692.0,33.3818,33.4054,33.3425,33.3582,184692.0
2017-04-19 10:30:00,42.4,42.41,42.22,42.33,226837.0,33.3582,33.3661,33.2166,33.3031,226837.0
2017-04-19 10:35:00,42.34,42.35,42.24,42.27,176970.0,33.311,33.3189,33.2323,33.2559,176970.0
2017-04-19 10:40:00,42.27,42.31,42.2,42.26,363789.0,33.2559,33.2874,33.2008,33.248,363789.0
2017-04-19 10:45:00,42.26,42.3,42.2,42.22,210121.0,33.248,33.2795,33.2008,33.2166,210121.0
2017-04-19 10:50:00,42.21,42.26,42.12,42.13,213459.0,33.2087,33.248,33.1379,33.1458,213459.0
2017-04-19 10:55:00,42.14,42.25,42.13,42.24,630668.0,33.1536,33.2402,33.1458,33.2323,630668.0
2017-04-19 11:00:00,42.24,42.29,42.16,42.18,347075.0,33.2323,33.2716,33.1694,33.1851,347075.0
2017-04-19 11:05:00,42.18,42.25,42.15,42.16,287797.0,33.1851,33.2402,33.1615,33.1694,287797.0
2017-04-19 11:10:00,42.16,42.22,42.13,42.21,170346.0,33.1694,33.2166,33.1458,33.2087,170346.0
2017-04-19 11:15:00,42.21,42.31,42.18,42.25,194053.0,33.2087,33.2874,33.1851,33.2402,194053.0
2017-04-19 11:20:00,42.25,42.39,42.24,42.39,213355.0,33.2402,33.3503,33.2323,33.3503,213355.0
2017-04-19 11:25:00,42.38,42.4,42.31,42.36,159759.0,33.3425,33.3582,33.2874,33.3267,159759.0
2017-04-19 11:30:00,42.37,42.37,42.3,42.32,134008.0,33.3346,33.3346,33.2795,33.2953,134008.0
2017-04-19 11:35:00,42.32,42.36,42.31,42.36,719407.0,33.2953,33.3267,33.2874,33.3267,719407.0
2017-04-19 11:40:00,42.36,42.4,42.33,42.34,122592.0,33.3267,33.3582,33.3031,33.311,122592.0
2017-04-19 11:45:00,42.34,42.4,42.28,42.3,200396.0,33.311,33.3582,33.2638,33.2795,200396.0
2017-04-19 11:50:00,42.3,42.33,42.24,42.33,231946.0,33.2795,33.3031,33.2323,33.3031,231946.0
2017-04-19 11:55:00,42.32,42.39,42.29,42.29,191617.0,33.2953,33.3503,33.2716,33.2716,191617.0
2017-04-19 12:00:00,42.3,42.33,42.21,42.23,116805.0,33.2795,33.3031,33.2087,33.2244,116805.0
2017-04-19 12:05:00,42.23,42.28,42.18,42.24,99718.0,33.2244,33.2638,33.1851,33.2323,99718.0
2017-04-19 12:10:00,42.25,42.29,42.19,42.26,139773.0,33.2402,33.2716,33.193,33.248,139773.0
2017-04-19 12:15:00,42.27,42.28,42.2,42.22,93506.0,33.2559,33.2638,33.2008,33.2166,93506.0
2017-04-19 12:20:00,42.22,42.29,42.2,42.26,93244.0,33.2166,33.2716,33.2008,33.248,93244.0
2017-04-19 12:25:00,42.26,42.32,42.24,42.29,91815.0,33.248,33.2953,33.2323,33.2716,91815.0
2017-04-19 12:30:00,42.28,42.32,42.28,42.32,35478.0,33.2638,33.2953,33.2638,33.2953,35478.0
2017-04-19 12:35:00,42.32,42.33,42.23,42.26,66651.0,33.2953,33.3031,33.2244,33.248,66651.0
2017-04-19 12:40:00,42.26,42.29,42.21,42.23,71807.0,33.248,33.2716,33.2087,33.2244,71807.0
2017-04-19 12:45:00,42.23,42.33,42.22,42.31,99055.0,33.2244,33.3031,33.2166,33.2874,99055.0
2017-04-19 12:50:00,42.3,42.31,42.26,42.26,67364.0,33.2795,33.2874,33.248,33.248,67364.0
2017-04-19 12:55:00,42.27,42.31,42.26,42.29,94921.0,33.2559,33.2874,33.248,33.2716,94921.0
2017-04-19 13:00:00,42.28,42.29,42.19,42.19,106865.0,33.2638,33.2716,33.193,33.193,106865.0
2017-04-19 13:05:00,42.19,42.2,42.11,42.15,143949.0,33.193,33.2008,33.13,33.1615,143949.0
2017-04-19 13:10:00,42.16,42.2,42.13,42.16,108634.0,33.1694,33.2008,33.1458,33.1694,108634.0
2017-04-19 13:15:00,42.16,42.21,42.15,42.2,98785.0,33.1694,33.2087,33.1615,33.2008,98785.0
2017-04-19 13:20:00,42.19,42.29,42.19,42.27,77077.0,33.193,33.2716,33.193,33.2559,77077.0
2017-04-19 13:25:00,42.27,42.27,42.22,42.26,36357.0,33.2559,33.2559,33.2166,33.248,36357.0
2017-04-19 13:30:00,42.26,42.32,42.24,42.31,130475.0,33.248,33.2953,33.2323,33.2874,130475.0
2017-04-19 13:35:00,42.3,42.32,42.26,42.3,64719.0,33.2795,33.2953,33.248,33.2795,64719.0
2017-04-19 13:40:00,42.3,42.36,42.28,42.36,62956.0,33.2795,33.3267,33.2638,33.3267,62956.0
2017-04-19 13:45:00,42.35,42.36,42.28,42.34,91912.0,33.3189,33.3267,33.2638,33.311,91912.0
2017-04-19 13:50:00,42.35,42.39,42.31,42.34,148445.0,33.3189,33.3503,33.2874,33.311,148445.0
2017-04-19 13:55:00,42.34,42.35,42.27,42.27,66889.0,33.311,33.3189,33.2559,33.2559,66889.0
2017-04-19 14:00:00,42.28,42.33,42.27,42.3,143861.0,33.2638,33.3031,33.2559,33.2795,143861.0
2017-04-19 14:05:00,42.3,42.33,42.29,42.31,64796.0,33.2795,33.3031,33.2716,33.2874,64796.0
2017-04-19 14:10:00,42.31,42.37,42.31,42.36,124078.0,33.2874,33.3346,33.2874,33.3267,124078.0
2017-04-19 14:15:00,42.35,42.38,42.3,42.37,121560.0,33.3189,33.3425,33.2795,33.3346,121560.0
2017-04-19 14:20:00,42.37,42.38,42.28,42.34,171726.0,33.3346,33.3425,33.2638,33.311,171726.0
2017-04-19 14:25:00,42.33,42.38,42.31,42.36,125038.0,33.3031,33.3425,33.2874,33.3267,125038.0
2017-04-19 14:30:00,42.36,42.4,42.33,42.36,166877.0,33.3267,33.3582,33.3031,33.3267,166877.0
2017-04-19 14:35:00,42.35,42.43,42.34,42.43,238742.0,33.3189,33.3818,33.311,33.3818,238742.0
2017-04-19 14:40:00,42.43,42.44,42.35,42.37,121963.0,33.3818,33.3897,33.3189,33.3346,121963.0
2017-04-19 14:45:00,42.36,42.38,42.31,42.32,177576.0,33.3267,33.3425,33.2874,33.2953,177576.0
2017-04-19 14:50:00,42.33,42.35,42.2,42.26,151575.0,33.3031,33.3189,33.2008,33.248,151575.0
2017-04-19 14:55:00,42.26,42.31,42.23,42.27,135460.0,33.248,33.2874,33.2244,33.2559,135460.0
2017-04-19 15:00:00,42.27,42.3,42.22,42.23,144854.0,33.2559,33.2795,33.2166,33.2244,144854.0
2017-04-19 15:05:00,42.23,42.27,42.18,42.26,152290.0,33.2244,33.2559,33.1851,33.248,152290.0
2017-04-19 15:10:00,42.26,42.28,42.2,42.23,152114.0,33.248,33.2638,33.2008,33.2244,152114.0
2017-04-19 15:15:00,42.23,42.27,42.22,42.27,136312.0,33.2244,33.2559,33.2166,33.2559,136312.0
2017-04-19 15:20:00,42.26,42.27,42.14,42.15,181899.0,33.248,33.2559,33.1536,33.1615,181899.0
2017-04-19 15:25:00,42.15,42.16,42.01,42.02,214566.0,33.1615,33.1694,33.0514,33.0592,214566.0
2017-04-19 15:30:00,42.02,42.04,41.98,42.03,208091.0,33.0592,33.075,33.0278,33.0671,208091.0
2017-04-19 15:35:00,42.02,42.1,42.02,42.07,259832.0,33.0592,33.1222,33.0592,33.0986,259832.0
2017-04-19 15:40:00,42.06,42.09,41.96,42.0,267198.0,33.0907,33.1143,33.012,33.0435,267198.0
2017-04-19 15:45:00,41.99,42.09,41.98,42.07,272961.0,33.0356,33.1143,33.0278,33.0986,272961.0
2017-04-19 15:50:00,42.07,42.09,42.01,42.06,360780.0,33.0986,33.1143,33.0514,33.0907,360780.0
2017-04-19 15:55:00,42.06,42.08,42.01,42.03,845347.0,33.0907,33.1064,33.0514,33.0671,845347.0
2017-04-20 09:30:00,42.61,42.69,42.46,42.57,504087.0,33.5234,33.5863,33.4054,33.4919,504087.0
2017-04-20 09:35:00,42.57,42.57,42.32,42.36,285244.0,33.4919,33.4919,33.2953,33.3267,285244.0
2017-04-20 09:40:00,42.36,42.41,42.22,42.35,170807.0,33.3267,33.3661,33.2166,33.3189,170807.0
2017-04-20 09:45:00,42.33,42.35,42.22,42.25,192735.0,33.3031,33.3189,33.2166,33.2402,192735.0
2017-04-20 09:50:00,42.25,42.39,42.25,42.3,133368.0,33.2402,33.3503,33.2402,33.2795,133368.0
2017-04-20 09:55:00,42.3,42.33,42.17,42.22,152263.0,33.2795,33.3031,33.1772,33.2166,152263.0
2017-04-20 10:00:00,42.22,42.31,42.19,42.2,176477.0,33.2166,33.2874,33.193,33.2008,176477.0
2017-04-20 10:05:00,42.2,42.22,42.1,42.18,192397.0,33.2008,33.2166,33.1222,33.1851,192397.0
2017-04-20 10:10:00,42.18,42.24,42.11,42.15,349970.0,33.1851,33.2323,33.13,33.1615,349970.0
2017-04-20 10:15:00,42.15,42.24,42.15,42.17,150460.0,33.1615,33.2323,33.1615,33.1772,150460.0
2017-04-20 10:20:00,42.18,42.31,42.17,42.28,144023.0,33.1851,33.2874,33.1772,33.2638,144023.0
2017-04-20 10:25:00,42.28,42.3,42.19,42.22,104795.0,33.2638,33.2795,33.193,33.2166,104795.0
2017-04-20 10:30:00,42.22,42.27,42.19,42.23,116929.0,33.2166,33.2559,33.193,33.2244,116929.0
2017-04-20 10:35:00,42.23,42.25,42.17,42.22,86166.0,33.2244,33.2402,33.1772,33.2166,86166.0
2017-04-20 10:40:00,42.22,42.35,42.21,42.35,167074.0,33.2166,33.3189,33.2087,33.3189,167074.0
2017-04-20 10:45:00,42.35,42.4,42.31,42.37,132512.0,33.3189,33.3582,33.2874,33.3346,132512.0
2017-04-20 10:50:00,42.37,42.41,42.35,42.37,102864.0,33.3346,33.3661,33.3189,33.3346,102864.0
2017-04-20 10:55:00,42.38,42.45,42.37,42.44,140256.0,33.3425,33.3975,33.3346,33.3897,140256.0
2017-04-20 11:00:00,42.45,42.46,42.3,42.3,180757.0,33.3975,33.4054,33.2795,33.2795,180757.0
2017-04-20 11:05:00,42.31,42.36,42.29,42.36,128256.0,33.2874,33.3267,33.2716,33.3267,128256.0
2017-04-20 11:10:00,42.35,42.36,42.27,42.28,123858.0,33.3189,33.3267,33.2559,33.2638,123858.0
2017-04-20 11:15:00,42.29,42.32,42.24,42.3,122823.0,33.2716,33.2953,33.2323,33.2795,122823.0
2017-04-20 11:20:00,42.31,42.39,42.25,42.36,302467.0,33.2874,33.3503,33.2402,33.3267,302467.0
2017-04-20 11:25:00,42.36,42.41,42.34,42.38,71401.0,33.3267,33.3661,33.311,33.3425,71401.0
2017-04-20 11:30:00,42.39,42.41,42.36,42.38,55243.0,33.3503,33.3661,33.3267,33.3425,55243.0
2017-04-20 11:35:00,42.39,42.45,42.37,42.43,105258.0,33.3503,33.3975,33.3346,33.3818,105258.0
2017-04-20 11:40:00,42.43,42.43,42.33,42.39,113015.0,33.3818,33.3818,33.3031,33.3503,113015.0
2017-04-20 11:45:00,42.4,42.41,42.33,42.38,117736.0,33.3582,33.3661,33.3031,33.3425,117736.0
2017-04-20 11:50:00,42.38,42.39,42.31,42.37,63211.0,33.3425,33.3503,33.2874,33.3346,63211.0
2017-04-20 11:55:00,42.37,42.4,42.31,42.33,66483.0,33.3346,33.3582,33.2874,33.3031,66483.0
2017-04-20 12:00:00,42.33,42.4,42.33,42.37,131905.0,33.3031,33.3582,33.3031,33.3346,131905.0
2017-04-20 12:05:00,42.37,42.46,42.36,42.44,117299.0,33.3346,33.4054,33.3267,33.3897,117299.0
2017-04-20 12:10:00,42.44,42.48,42.43,42.44,85917.0,33.3897,33.4211,33.3818,33.3897,85917.0
2017-04-20 12:15:00,42.45,42.48,42.42,42.46,58833.0,33.3975,33.4211,33.3739,33.4054,58833.0
2017-04-20 12:20:00,42.47,42.5,42.39,42.44,122465.0,33.4133,33.4369,33.3503,33.3897,122465.0
2017-04-20 12:25:00,42.44,42.48,42.4,42.43,140982.0,33.3897,33.4211,33.3582,33.3818,140982.0
2017-04-20 12:30:00,42.43,42.45,42.4,42.41,66402.0,33.3818,33.3975,33.3582,33.3661,66402.0
2017-04-20 12:35:00,42.41,42.44,42.38,42.41,90149.0,33.3661,33.3897,33.3425,33.3661,90149.0
2017-04-20 12:40:00,42.41,42.51,42.41,42.5,282982.0,33.3661,33.4447,33.3661,33.4369,282982.0
2017-04-20 12:45:00,42.5,42.55,42.47,42.54,73900.0,33.4369,33.4762,33.4133,33.4683,73900.0
2017-04-20 12:50:00,42.54,42.56,42.52,42.55,86067.0,33.4683,33.4841,33.4526,33.4762,86067.0
2017-04-20 12:55:00,42.55,42.56,42.42,42.43,95033.0,33.4762,33.4841,33.3739,33.3818,95033.0
2017-04-20 13:00:00,42.43,42.45,42.41,42.43,151530.0,33.3818,33.3975,33.3661,33.3818,151530.0
2017-04-20 13:05:00,42.43,42.45,42.39,42.39,109792.0,33.3818,33.3975,33.3503,33.3503,109792.0
2017-04-20 13:10:00,42.38,42.43,42.38,42.43,57122.0,33.3425,33.3818,33.3425,33.3818,57122.0
2017-04-20 13:15:00,42.42,42.42,42.33,42.34,44613.0,33.3739,33.3739,33.3031,33.311,44613.0
2017-04-20 13:20:00,42.34,42.38,42.33,42.37,50477.0,33.311,33.3425,33.3031,33.3346,50477.0
2017-04-20 13:25:00,42.37,42.42,42.36,42.41,56144.0,33.3346,33.3739,33.3267,33.3661,56144.0
2017-04-20 13:30:00,42.41,42.49,42.4,42.49,52444.0,33.3661,33.429,33.3582,33.429,52444.0
2017-04-20 13:35:00,42.49,42.54,42.48,42.53,98992.0,33.429,33.4683,33.4211,33.4605,98992.0
2017-04-20 13:40:00,42.53,42.55,42.5,42.53,60246.0,33.4605,33.4762,33.4369,33.4605,60246.0
2017-04-20 13:45:00,42.54,42.54,42.47,42.5,96505.0,33.4683,33.4683,33.4133,33.4369,96505.0
2017-04-20 13:50:00,42.5,42.56,42.49,42.55,64748.0,33.4369,33.4841,33.429,33.4762,64748.0
2017-04-20 13:55:00,42.55,42.57,42.51,42.55,63456.0,33.4762,33.4919,33.4447,33.4762,63456.0
2017-04-20 14:00:00,42.55,42.63,42.53,42.53,277951.0,33.4762,33.5391,33.4605,33.4605,277951.0
2017-04-20 14:05:00,42.53,42.56,42.46,42.48,135488.0,33.4605,33.4841,33.4054,33.4211,135488.0
2017-04-20 14:10:00,42.48,42.49,42.45,42.48,74914.0,33.4211,33.429,33.3975,33.4211,74914.0
2017-04-20 14:15:00,42.48,42.53,42.48,42.51,92340.0,33.4211,33.4605,33.4211,33.4447,92340.0
2017-04-20 14:20:00,42.51,42.57,42.49,42.54,92406.0,33.4447,33.4919,33.429,33.4683,92406.0
2017-04-20 14:25:00,42.54,42.61,42.53,42.61,151522.0,33.4683,33.5234,33.4605,33.5234,151522.0
2017-04-20 14:30:00,42.61,42.65,42.57,42.65,150614.0,33.5234,33.5549,33.4919,33.5549,150614.0
2017-04-20 14:35:00,42.65,42.71,42.64,42.66,313835.0,33.5549,33.6021,33.547,33.5627,313835.0
2017-04-20 14:40:00,42.66,42.76,42.65,42.68,265110.0,33.5627,33.6414,33.5549,33.5785,265110.0
2017-04-20 14:45:00,42.69,42.74,42.67,42.73,103909.0,33.5863,33.6257,33.5706,33.6178,103909.0
2017-04-20 14:50:00,42.73,42.74,42.69,42.71,92127.0,33.6178,33.6257,33.5863,33.6021,92127.0
2017-04-20 14:55:00,42.71,42.74,42.68,42.68,63973.0,33.6021,33.6257,33.5785,33.5785,63973.0
2017-04-20 15:00:00,42.68,42.68,42.57,42.64,214409.0,33.5785,33.5785,33.4919,33.547,214409.0
2017-04-20 15:05:00,42.64,42.71,42.62,42.7,185587.0,33.547,33.6021,33.5313,33.5942,185587.0
2017-04-20 15:10:00,42.7,42.74,42.66,42.68,221727.0,33.5942,33.6257,33.5627,33.5785,221727.0
2017-04-20 15:15:00,42.68,42.71,42.6,42.62,314669.0,33.5785,33.6021,33.5155,33.5313,314669.0
2017-04-20 15:20:00,42.62,42.62,42.52,42.56,159181.0,33.5313,33.5313,33.4526,33.4841,159181.0
2017-04-20 15:25:00,42.57,42.62,42.54,42.58,170962.0,33.4919,33.5313,33.4683,33.4998,170962.0
2017-04-20 15:30:00,42.58,42.61,42.53,42.54,294524.0,33.4998,33.5234,33.4605,33.4683,294524.0
2017-04-20 15:35:00,42.54,42.56,42.49,42.55,200073.0,33.4683,33.4841,33.429,33.4762,200073.0
2017-04-20 15:40:00,42.56,42.63,42.55,42.61,282841.0,33.4841,33.5391,33.4762,33.5234,282841.0
2017-04-20 15:45:00,42.6,42.61,42.53,42.54,212978.0,33.5155,33.5234,33.4605,33.4683,212978.0
2017-04-20 15:50:00,42.54,42.6,42.51,42.56,313606.0,33.4683,33.5155,33.4447,33.4841,313606.0
2017-04-20 15:55:00,42.57,42.58,42.48,42.49,675295.0,33.4919,33.4998,33.4211,33.429,675295.0
2017-04-21 09:30:00,42.21,42.51,42.21,42.36,575433.0,33.2087,33.4447,33.2087,33.3267,575433.0
2017-04-21 09:35:00,42.38,42.45,42.32,42.41,101294.0,33.3425,33.3975,33.2953,33.3661,101294.0
2017-04-21 09:40:00,42.4,42.56,42.37,42.53,96978.0,33.3582,33.4841,33.3346,33.4605,96978.0
2017-04-21 09:45:00,42.53,42.56,42.46,42.47,83155.0,33.4605,33.4841,33.4054,33.4133,83155.0
2017-04-21 09:50:00,42.47,42.49,42.42,42.45,123776.0,33.4133,33.429,33.3739,33.3975,123776.0
2017-04-21 09:55:00,42.46,42.52,42.45,42.5,93892.0,33.4054,33.4526,33.3975,33.4369,93892.0
2017-04-21 10:00:00,42.5,42.61,42.46,42.52,141096.0,33.4369,33.5234,33.4054,33.4526,141096.0
2017-04-21 10:05:00,42.52,42.54,42.43,42.45,115343.0,33.4526,33.4683,33.3818,33.3975,115343.0
2017-04-21 10:10:00,42.45,42.45,42.39,42.41,84497.0,33.3975,33.3975,33.3503,33.3661,84497.0
2017-04-21 10:15:00,42.41,42.51,42.4,42.5,112991.0,33.3661,33.4447,33.3582,33.4369,112991.0
2017-04-21 10:20:00,42.5,42.61,42.5,42.61,148124.0,33.4369,33.5234,33.4369,33.5234,148124.0
2017-04-21 10:25:00,42.61,42.61,42.51,42.53,158055.0,33.5234,33.5234,33.4447,33.4605,158055.0
2017-04-21 10:30:00,42.54,42.54,42.47,42.48,66539.0,33.4683,33.4683,33.4133,33.4211,66539.0
2017-04-21 10:35:00,42.48,42.49,42.42,42.44,70111.0,33.4211,33.429,33.3739,33.3897,70111.0
2017-04-21 10:40:00,42.44,42.46,42.39,42.4,109372.0,33.3897,33.4054,33.3503,33.3582,109372.0
2017-04-21 10:45:00,42.39,42.43,42.37,42.39,140263.0,33.3503,33.3818,33.3346,33.3503,140263.0
2017-04-21 10:50:00,42.39,42.43,42.38,42.43,66559.0,33.3503,33.3818,33.3425,33.3818,66559.0
2017-04-21 10:55:00,42.42,42.43,42.31,42.38,91398.0,33.3739,33.3818,33.2874,33.3425,91398.0
2017-04-21 11:00:00,42.38,42.38,42.28,42.29,73163.0,33.3425,33.3425,33.2638,33.2716,73163.0
2017-04-21 11:05:00,42.29,42.3,42.12,42.13,240721.0,33.2716,33.2795,33.1379,33.1458,240721.0
2017-04-21 11:10:00,42.12,42.14,42.04,42.04,223973.0,33.1379,33.1536,33.075,33.075,223973.0
2017-04-21 11:15:00,42.05,42.13,41.99,42.09,275458.0,33.0828,33.1458,33.0356,33.1143,275458.0
2017-04-21 11:20:00,42.1,42.15,42.08,42.14,141789.0,33.1222,33.1615,33.1064,33.1536,141789.0
2017-04-21 11:25:00,42.13,42.2,42.1,42.19,141858.0,33.1458,33.2008,33.1222,33.193,141858.0
2017-04-21 11:30:00,42.19,42.2,42.11,42.13,82753.0,33.193,33.2008,33.13,33.1458,82753.0
2017-04-21 11:35:00,42.13,42.15,42.09,42.09,52422.0,33.1458,33.1615,33.1143,33.1143,52422.0
2017-04-21 11:40:00,42.1,42.16,42.06,42.15,73729.0,33.1222,33.1694,33.0907,33.1615,73729.0
2017-04-21 11:45:00,42.15,42.18,42.11,42.11,69976.0,33.1615,33.1851,33.13,33.13,69976.0
2017-04-21 11:50:00,42.12,42.18,42.08,42.16,56917.0,33.1379,33.1851,33.1064,33.1694,56917.0
2017-04-21 11:55:00,42.15,42.21,42.14,42.19,95970.0,33.1615,33.2087,33.1536,33.193,95970.0
2017-04-21 12:00:00,42.19,42.21,42.09,42.1,136258.0,33.193,33.2087,33.1143,33.1222,136258.0
2017-04-21 12:05:00,42.11,42.15,42.08,42.12,124136.0,33.13,33.1615,33.1064,33.1379,124136.0
2017-04-21 12:10:00,42.13,42.16,42.04,42.05,88254.0,33.1458,33.1694,33.075,33.0828,88254.0
2017-04-21 12:15:00,42.04,42.05,42.01,42.05,62949.0,33.075,33.0828,33.0514,33.0828,62949.0
2017-04-21 12:20:00,42.05,42.08,42.04,42.07,30295.0,33.0828,33.1064,33.075,33.0986,30295.0
2017-04-21 12:25:00,42.07,42.09,42.04,42.04,47307.0,33.0986,33.1143,33.075,33.075,47307.0
2017-04-21 12:30:00,42.04,42.08,42.03,42.07,37091.0,33.075,33.1064,33.0671,33.0986,37091.0
2017-04-21 12:35:00,42.07,42.07,42.03,42.06,97453.0,33.0986,33.0986,33.0671,33.0907,97453.0
2017-04-21 12:40:00,42.06,42.09,42.03,42.08,57552.0,33.0907,33.1143,33.0671,33.1064,57552.0
2017-04-21 12:45:00,42.09,42.09,42.0,42.03,61214.0,33.1143,33.1143,33.0435,33.0671,61214.0
2017-04-21 12:50:00,42.04,42.06,41.98,41.99,209220.0,33.075,33.0907,33.0278,33.0356,209220.0
2017-04-21 12:55:00,42.0,42.01,41.96,41.97,37729.0,33.0435,33.0514,33.012,33.0199,37729.0
2017-04-21 13:00:00,41.97,42.0,41.94,41.95,100960.0,33.0199,33.0435,32.9963,33.0042,100960.0
2017-04-21 13:05:00,41.95,41.97,41.87,41.88,157596.0,33.0042,33.0199,32.9412,32.9491,157596.0
2017-04-21 13:10:00,41.88,41.89,41.7,41.8,269879.0,32.9491,32.9569,32.8075,32.8861,269879.0
2017-04-21 13:15:00,41.8,41.84,41.76,41.77,118099.0,32.8861,32.9176,32.8547,32.8625,118099.0
2017-04-21 13:20:00,41.77,41.86,41.77,41.86,73246.0,32.8625,32.9333,32.8625,32.9333,73246.0
2017-04-21 13:25:00,41.85,41.89,41.82,41.87,88382.0,32.9255,32.9569,32.9019,32.9412,88382.0
2017-04-21 13:30:00,41.86,41.89,41.85,41.85,39124.0,32.9333,32.9569,32.9255,32.9255,39124.0
2017-04-21 13:35:00,41.86,41.86,41.82,41.85,36901.0,32.9333,32.9333,32.9019,32.9255,36901.0
2017-04-21 13:40:00,41.86,41.9,41.83,41.9,60234.0,32.9333,32.9648,32.9097,32.9648,60234.0
2017-04-21 13:45:00,41.9,41.9,41.87,41.89,40872.0,32.9648,32.9648,32.9412,32.9569,40872.0
2017-04-21 13:50:00,41.89,41.93,41.88,41.88,48408.0,32.9569,32.9884,32.9491,32.9491,48408.0
2017-04-21 13:55:00,41.89,42.07,41.89,42.03,142605.0,32.9569,33.0986,32.9569,33.0671,142605.0
2017-04-21 14:00:00,42.03,42.07,41.98,41.98,233682.0,33.0671,33.0986,33.0278,33.0278,233682.0
2017-04-21 14:05:00,41.99,41.99,41.94,41.95,211856.0,33.0356,33.0356,32.9963,33.0042,211856.0
2017-04-21 14:10:00,41.94,41.98,41.93,41.95,244068.0,32.9963,33.0278,32.9884,33.0042,244068.0
2017-04-21 14:15:00,41.95,41.95,41.9,41.9,117857.0,33.0042,33.0042,32.9648,32.9648,117857.0
2017-04-21 14:20:00,41.91,41.99,41.9,41.98,163862.0,32.9727,33.0356,32.9648,33.0278,163862.0
2017-04-21 14:25:00,41.98,42.08,41.97,42.07,273219.0,33.0278,33.1064,33.0199,33.0986,273219.0
2017-04-21 14:30:00,42.07,42.11,42.04,42.11,100960.0,33.0986,33.13,33.075,33.13,100960.0
2017-04-21 14:35:00,42.11,42.13,42.07,42.13,84471.0,33.13,33.1458,33.0986,33.1458,84471.0
2017-04-21 14:40:00,42.13,42.14,42.06,42.07,97344.0,33.1458,33.1536,33.0907,33.0986,97344.0
2017-04-21 14:45:00,42.07,42.11,42.05,42.05,93216.0,33.0986,33.13,33.0828,33.0828,93216.0
2017-04-21 14:50:00,42.05,42.08,42.01,42.07,152619.0,33.0828,33.1064,33.0514,33.0986,152619.0
2017-04-21 14:55:00,42.06,42.16,42.04,42.13,114290.0,33.0907,33.1694,33.075,33.1458,114290.0
2017-04-21 15:00:00,42.12,42.14,42.04,42.08,108000.0,33.1379,33.1536,33.075,33.1064,108000.0
2017-04-21 15:05:00,42.08,42.08,42.0,42.04,132096.0,33.1064,33.1064,33.0435,33.075,132096.0
2017-04-21 15:10:00,42.03,42.04,41.95,42.02,132662.0,33.0671,33.075,33.0042,33.0592,132662.0
2017-04-21 15:15:00,42.02,42.03,42.0,42.0,130952.0,33.0592,33.0671,33.0435,33.0435,130952.0
2017-04-21 15:20:00,42.0,42.01,41.97,41.98,108564.0,33.0435,33.0514,33.0199,33.0278,108564.0
2017-04-21 15:25:00,41.98,42.08,41.97,42.07,154102.0,33.0278,33.1064,33.0199,33.0986,154102.0
2017-04-21 15:30:00,42.07,42.08,41.99,42.0,176840.0,33.0986,33.1064,33.0356,33.0435,176840.0
2017-04-21 15:35:00,42.0,42.06,41.99,41.99,253996.0,33.0435,33.0907,33.0356,33.0356,253996.0
2017-04-21 15:40:00,41.99,42.02,41.97,42.02,318240.0,33.0356,33.0592,33.0199,33.0592,318240.0
2017-04-21 15:45:00,42.01,42.05,41.98,42.0,284613.0,33.0514,33.0828,33.0278,33.0435,284613.0
2017-04-21 15:50:00,41.99,42.0,41.89,41.9,426299.0,33.0356,33.0435,32.9569,32.9648,426299.0
2017-04-21 15:55:00,41.91,41.95,41.79,41.8,1267090.0,32.9727,33.0042,32.8783,32.8861,1267090.0
2017-04-24 09:30:00,43.37,43.45,43.21,43.37,1004931.0,34.1213,34.1843,33.9955,34.1213,1004931.0
2017-04-24 09:35:00,43.37,43.42,43.19,43.39,466788.0,34.1213,34.1607,33.9797,34.1371,466788.0
2017-04-24 09:40:00,43.4,43.43,43.24,43.37,323793.0,34.1449,34.1685,34.0191,34.1213,323793.0
2017-04-24 09:45:00,43.37,43.57,43.36,43.56,366253.0,34.1213,34.2787,34.1135,34.2708,366253.0
2017-04-24 09:50:00,43.56,43.63,43.5,43.59,356901.0,34.2708,34.3259,34.2236,34.2944,356901.0
2017-04-24 09:55:00,43.59,43.73,43.54,43.66,279845.0,34.2944,34.4046,34.2551,34.3495,279845.0
2017-04-24 10:00:00,43.66,43.73,43.63,43.71,192882.0,34.3495,34.4046,34.3259,34.3888,192882.0
2017-04-24 10:05:00,43.71,43.72,43.53,43.54,193072.0,34.3888,34.3967,34.2472,34.2551,193072.0
2017-04-24 10:10:00,43.55,43.62,43.47,43.59,215670.0,34.263,34.318,34.2,34.2944,215670.0
2017-04-24 10:15:00,43.58,43.58,43.49,43.51,174864.0,34.2866,34.2866,34.2157,34.2315,174864.0
2017-04-24 10:20:00,43.51,43.53,43.46,43.51,182283.0,34.2315,34.2472,34.1921,34.2315,182283.0
2017-04-24 10:25:00,43.5,43.65,43.5,43.62,299533.0,34.2236,34.3416,34.2236,34.318,299533.0
2017-04-24 10:30:00,43.62,43.62,43.46,43.5,217282.0,34.318,34.318,34.1921,34.2236,217282.0
2017-04-24 10:35:00,43.5,43.53,43.47,43.51,246858.0,34.2236,34.2472,34.2,34.2315,246858.0
2017-04-24 10:40:00,43.5,43.63,43.49,43.55,242390.0,34.2236,34.3259,34.2157,34.263,242390.0
2017-04-24 10:45:00,43.56,43.6,43.52,43.57,97819.0,34.2708,34.3023,34.2394,34.2787,97819.0
2017-04-24 10:50:00,43.57,43.58,43.53,43.57,167999.0,34.2787,34.2866,34.2472,34.2787,167999.0
2017-04-24 10:55:00,43.57,43.58,43.52,43.53,141424.0,34.2787,34.2866,34.2394,34.2472,141424.0
2017-04-24 11:00:00,43.53,43.6,43.53,43.57,89621.0,34.2472,34.3023,34.2472,34.2787,89621.0
2017-04-24 11:05:00,43.57,43.59,43.53,43.56,129994.0,34.2787,34.2944,34.2472,34.2708,129994.0
2017-04-24 11:10:00,43.56,43.64,43.55,43.58,133600.0,34.2708,34.3338,34.263,34.2866,133600.0
2017-04-24 11:15:00,43.58,43.58,43.52,43.52,163900.0,34.2866,34.2866,34.2394,34.2394,163900.0
2017-04-24 11:20:00,43.52,43.54,43.41,43.44,180876.0,34.2394,34.2551,34.1528,34.1764,180876.0
2017-04-24 11:25:00,43.45,43.47,43.43,43.43,259789.0,34.1843,34.2,34.1685,34.1685,259789.0
2017-04-24 11:30:00,43.43,43.43,43.34,43.38,154137.0,34.1685,34.1685,34.0977,34.1292,154137.0
2017-04-24 11:35:00,43.38,43.4,43.3,43.3,86160.0,34.1292,34.1449,34.0663,34.0663,86160.0
2017-04-24 11:40:00,43.3,43.32,43.26,43.27,161183.0,34.0663,34.082,34.0348,34.0427,161183.0
2017-04-24 11:45:00,43.27,43.34,43.22,43.33,235895.0,34.0427,34.0977,34.0033,34.0899,235895.0
2017-04-24 11:50:00,43.34,43.39,43.33,43.38,157878.0,34.0977,34.1371,34.0899,34.1292,157878.0
2017-04-24 11:55:00,43.38,43.39,43.3,43.33,126083.0,34.1292,34.1371,34.0663,34.0899,126083.0
2017-04-24 12:00:00,43.33,43.46,43.32,43.45,79419.0,34.0899,34.1921,34.082,34.1843,79419.0
2017-04-24 12:05:00,43.44,43.45,43.39,43.42,103435.0,34.1764,34.1843,34.1371,34.1607,103435.0
2017-04-24 12:10:00,43.42,43.47,43.36,43.38,109867.0,34.1607,34.2,34.1135,34.1292,109867.0
2017-04-24 12:15:00,43.38,43.42,43.36,43.41,107427.0,34.1292,34.1607,34.1135,34.1528,107427.0
2017-04-24 12:20:00,43.41,43.42,43.38,43.41,58200.0,34.1528,34.1607,34.1292,34.1528,58200.0
2017-04-24 12:25:00,43.4,43.41,43.38,43.4,91580.0,34.1449,34.1528,34.1292,34.1449,91580.0
2017-04-24 12:30:00,43.4,43.41,43.38,43.39,78157.0,34.1449,34.1528,34.1292,34.1371,78157.0
2017-04-24 12:35:00,43.39,43.43,43.38,43.43,78379.0,34.1371,34.1685,34.1292,34.1685,78379.0
2017-04-24 12:40:00,43.43,43.43,43.41,43.42,46268.0,34.1685,34.1685,34.1528,34.1607,46268.0
2017-04-24 12:45:00,43.43,43.43,43.37,43.37,128534.0,34.1685,34.1685,34.1213,34.1213,128534.0
2017-04-24 12:50:00,43.38,43.39,43.37,43.37,80940.0,34.1292,34.1371,34.1213,34.1213,80940.0
2017-04-24 12:55:00,43.37,43.37,43.28,43.33,104604.0,34.1213,34.1213,34.0505,34.0899,104604.0
2017-04-24 13:00:00,43.33,43.36,43.32,43.33,79412.0,34.0899,34.1135,34.082,34.0899,79412.0
2017-04-24 13:05:00,43.32,43.35,43.32,43.33,57415.0,34.082,34.1056,34.082,34.0899,57415.0
2017-04-24 13:10:00,43.33,43.34,43.32,43.34,96138.0,34.0899,34.0977,34.082,34.0977,96138.0
2017-04-24 13:15:00,43.34,43.34,43.31,43.33,63035.0,34.0977,34.0977,34.0741,34.0899,63035.0
2017-04-24 13:20:00,43.33,43.36,43.31,43.34,83929.0,34.0899,34.1135,34.0741,34.0977,83929.0
2017-04-24 13:25:00,43.35,43.38,43.33,43.36,102400.0,34.1056,34.1292,34.0899,34.1135,102400.0
2017-04-24 13:30:00,43.36,43.38,43.35,43.38,127966.0,34.1135,34.1292,34.1056,34.1292,127966.0
2017-04-24 13:35:00,43.38,43.38,43.32,43.32,59252.0,34.1292,34.1292,34.082,34.082,59252.0
2017-04-24 13:40:00,43.33,43.34,43.3,43.32,68793.0,34.0899,34.0977,34.0663,34.082,68793.0
2017-04-24 13:45:00,43.32,43.35,43.29,43.34,45237.0,34.082,34.1056,34.0584,34.0977,45237.0
2017-04-24 13:50:00,43.34,43.38,43.33,43.38,109628.0,34.0977,34.1292,34.0899,34.1292,109628.0
2017-04-24 13:55:00,43.38,43.4,43.37,43.4,86747.0,34.1292,34.1449,34.1213,34.1449,86747.0
2017-04-24 14:00:00,43.4,43.42,43.34,43.35,92984.0,34.1449,34.1607,34.0977,34.1056,92984.0
2017-04-24 14:05:00,43.34,43.39,43.34,43.37,47176.0,34.0977,34.1371,34.0977,34.1213,47176.0
2017-04-24 14:10:00,43.38,43.39,43.34,43.36,65613.0,34.1292,34.1371,34.0977,34.1135,65613.0
2017-04-24 14:15:00,43.36,43.44,43.34,43.41,146645.0,34.1135,34.1764,34.0977,34.1528,146645.0
2017-04-24 14:20:00,43.42,43.45,43.41,43.41,80378.0,34.1607,34.1843,34.1528,34.1528,80378.0
2017-04-24 14:25:00,43.41,43.42,43.37,43.41,145846.0,34.1528,34.1607,34.1213,34.1528,145846.0
2017-04-24 14:30:00,43.41,43.43,43.41,43.41,98420.0,34.1528,34.1685,34.1528,34.1528,98420.0
2017-04-24 14:35:00,43.41,43.43,43.39,43.42,163070.0,34.1528,34.1685,34.1371,34.1607,163070.0
2017-04-24 14:40:00,43.41,43.44,43.4,43.44,130466.0,34.1528,34.1764,34.1449,34.1764,130466.0
2017-04-24 14:45:00,43.44,43.45,43.42,43.45,104975.0,34.1764,34.1843,34.1607,34.1843,104975.0
2017-04-24 14:50:00,43.45,43.46,43.42,43.44,197417.0,34.1843,34.1921,34.1607,34.1764,197417.0
2017-04-24 14:55:00,43.44,43.46,43.42,43.46,120577.0,34.1764,34.1921,34.1607,34.1921,120577.0
2017-04-24 15:00:00,43.46,43.47,43.44,43.47,117598.0,34.1921,34.2,34.1764,34.2,117598.0
2017-04-24 15:05:00,43.47,43.53,43.46,43.52,210530.0,34.2,34.2472,34.1921,34.2394,210530.0
2017-04-24 15:10:00,43.52,43.55,43.51,43.55,127154.0,34.2394,34.263,34.2315,34.263,127154.0
2017-04-24 15:15:00,43.54,43.57,43.54,43.55,160908.0,34.2551,34.2787,34.2551,34.263,160908.0
2017-04-24 15:20:00,43.54,43.62,43.53,43.58,210381.0,34.2551,34.318,34.2472,34.2866,210381.0
2017-04-24 15:25:00,43.59,43.63,43.57,43.63,125022.0,34.2944,34.3259,34.2787,34.3259,125022.0
2017-04-24 15:30:00,43.62,43.63,43.57,43.61,285608.0,34.318,34.3259,34.2787,34.3102,285608.0
2017-04-24 15:35:00,43.61,43.65,43.58,43.64,309558.0,34.3102,34.3416,34.2866,34.3338,309558.0
2017-04-24 15:40:00,43.65,43.65,43.59,43.62,495714.0,34.3416,34.3416,34.2944,34.318,495714.0
2017-04-24 15:45:00,43.61,43.62,43.49,43.52,349482.0,34.3102,34.318,34.2157,34.2394,349482.0
2017-04-24 15:50:00,43.53,43.57,43.52,43.55,485045.0,34.2472,34.2787,34.2394,34.263,485045.0
2017-04-24 15:55:00,43.55,43.58,43.54,43.56,842299.0,34.263,34.2866,34.2551,34.2708,842299.0
2017-04-25 09:30:00,43.97,44.09,43.92,44.06,444202.0,34.5934,34.6878,34.5541,34.6642,444202.0
2017-04-25 09:35:00,44.07,44.15,43.99,44.15,259224.0,34.6721,34.735,34.6091,34.735,259224.0
2017-04-25 09:40:00,44.15,44.2,44.07,44.14,266749.0,34.735,34.7743,34.6721,34.7271,266749.0
2017-04-25 09:45:00,44.14,44.19,44.09,44.09,428775.0,34.7271,34.7665,34.6878,34.6878,428775.0
2017-04-25 09:50:00,44.09,44.11,43.98,43.99,225802.0,34.6878,34.7035,34.6013,34.6091,225802.0
2017-04-25 09:55:00,43.98,44.15,43.93,44.15,194068.0,34.6013,34.735,34.5619,34.735,194068.0
2017-04-25 10:00:00,44.14,44.18,44.11,44.11,155601.0,34.7271,34.7586,34.7035,34.7035,155601.0
2017-04-25 10:05:00,44.12,44.2,44.11,44.19,249883.0,34.7114,34.7743,34.7035,34.7665,249883.0
2017-04-25 10:10:00,44.19,44.2,44.05,44.09,203481.0,34.7665,34.7743,34.6563,34.6878,203481.0
2017-04-25 10:15:00,44.1,44.14,44.09,44.13,229473.0,34.6957,34.7271,34.6878,34.7193,229473.0
2017-04-25 10:20:00,44.13,44.15,44.11,44.14,94745.0,34.7193,34.735,34.7035,34.7271,94745.0
2017-04-25 10:25:00,44.15,44.17,44.12,44.13,65945.0,34.735,34.7507,34.7114,34.7193,65945.0
2017-04-25 10:30:00,44.13,44.13,44.03,44.09,119909.0,34.7193,34.7193,34.6406,34.6878,119909.0
2017-04-25 10:35:00,44.09,44.14,44.04,44.05,98166.0,34.6878,34.7271,34.6485,34.6563,98166.0
2017-04-25 10:40:00,44.04,44.06,43.98,43.99,135573.0,34.6485,34.6642,34.6013,34.6091,135573.0
2017-04-25 10:45:00,43.99,44.04,43.98,44.03,120253.0,34.6091,34.6485,34.6013,34.6406,120253.0
2017-04-25 10:50:00,44.04,44.12,44.01,44.12,96028.0,34.6485,34.7114,34.6249,34.7114,96028.0
2017-04-25 10:55:00,44.11,44.15,44.06,44.14,164598.0,34.7035,34.735,34.6642,34.7271,164598.0
2017-04-25 11:00:00,44.15,44.16,44.11,44.15,62645.0,34.735,34.7429,34.7035,34.735,62645.0
2017-04-25 11:05:00,44.15,44.22,44.13,44.16,83386.0,34.735,34.7901,34.7193,34.7429,83386.0
2017-04-25 11:10:00,44.16,44.19,44.15,44.16,98582.0,34.7429,34.7665,34.735,34.7429,98582.0
2017-04-25 11:15:00,44.15,44.2,44.11,44.2,69444.0,34.735,34.7743,34.7035,34.7743,69444.0
2017-04-25 11:20:00,44.2,44.21,44.17,44.21,70149.0,34.7743,34.7822,34.7507,34.7822,70149.0
2017-04-25 11:25:00,44.21,44.23,44.16,44.16,115498.0,34.7822,34.7979,34.7429,34.7429,115498.0
2017-04-25 11:30:00,44.17,44.18,44.08,44.18,99701.0,34.7507,34.7586,34.6799,34.7586,99701.0
2017-04-25 11:35:00,44.18,44.2,44.14,44.18,158704.0,34.7586,34.7743,34.7271,34.7586,158704.0
2017-04-25 11:40:00,44.17,44.18,44.12,44.13,121379.0,34.7507,34.7586,34.7114,34.7193,121379.0
2017-04-25 11:45:00,44.14,44.17,44.12,44.13,73115.0,34.7271,34.7507,34.7114,34.7193,73115.0
2017-04-25 11:50:00,44.13,44.14,44.11,44.12,85450.0,34.7193,34.7271,34.7035,34.7114,85450.0
2017-04-25 11:55:00,44.13,44.27,44.13,44.27,107923.0,34.7193,34.8294,34.7193,34.8294,107923.0
2017-04-25 12:00:00,44.27,44.28,44.25,44.28,108125.0,34.8294,34.8373,34.8137,34.8373,108125.0
2017-04-25 12:05:00,44.28,44.3,44.25,44.27,69994.0,34.8373,34.853,34.8137,34.8294,69994.0
2017-04-25 12:10:00,44.28,44.28,44.25,44.26,61882.0,34.8373,34.8373,34.8137,34.8215,61882.0
2017-04-25 12:15:00,44.27,44.31,44.26,44.3,55443.0,34.8294,34.8609,34.8215,34.853,55443.0
2017-04-25 12:20:00,44.29,44.32,44.26,44.29,228500.0,34.8451,34.8688,34.8215,34.8451,228500.0
2017-04-25 12:25:00,44.29,44.3,44.27,44.3,69534.0,34.8451,34.853,34.8294,34.853,69534.0
2017-04-25 12:30:00,44.3,44.32,44.25,44.25,138098.0,34.853,34.8688,34.8137,34.8137,138098.0
2017-04-25 12:35:00,44.26,44.26,44.18,44.18,124937.0,34.8215,34.8215,34.7586,34.7586,124937.0
2017-04-25 12:40:00,44.17,44.19,44.13,44.15,53370.0,34.7507,34.7665,34.7193,34.735,53370.0
2017-04-25 12:45:00,44.14,44.16,44.1,44.1,82113.0,34.7271,34.7429,34.6957,34.6957,82113.0
2017-04-25 12:50:00,44.1,44.13,44.06,44.07,83795.0,34.6957,34.7193,34.6642,34.6721,83795.0
2017-04-25 12:55:00,44.07,44.11,44.06,44.09,41514.0,34.6721,34.7035,34.6642,34.6878,41514.0
2017-04-25 13:00:00,44.09,44.14,44.07,44.14,72811.0,34.6878,34.7271,34.6721,34.7271,72811.0
2017-04-25 13:05:00,44.15,44.16,44.12,44.13,50111.0,34.735,34.7429,34.7114,34.7193,50111.0
2017-04-25 13:10:00,44.14,44.18,44.14,44.15,31103.0,34.7271,34.7586,34.7271,34.735,31103.0
2017-04-25 13:15:00,44.15,44.17,44.13,44.13,31950.0,34.735,34.7507,34.7193,34.7193,31950.0
2017-04-25 13:20:00,44.13,44.15,44.08,44.1,46924.0,34.7193,34.735,34.6799,34.6957,46924.0
2017-04-25 13:25:00,44.11,44.13,44.06,44.08,33711.0,34.7035,34.7193,34.6642,34.6799,33711.0
2017-04-25 13:30:00,44.08,44.11,44.04,44.08,36314.0,34.6799,34.7035,34.6485,34.6799,36314.0
2017-04-25 13:35:00,44.08,44.09,44.04,44.06,40398.0,34.6799,34.6878,34.6485,34.6642,40398.0
2017-04-25 13:40:00,44.06,44.13,44.06,44.13,39655.0,34.6642,34.7193,34.6642,34.7193,39655.0
2017-04-25 13:45:00,44.12,44.15,44.11,44.13,44203.0,34.7114,34.735,34.7035,34.7193,44203.0
2017-04-25 13:50:00,44.12,44.14,44.09,44.13,57112.0,34.7114,34.7271,34.6878,34.7193,57112.0
2017-04-25 13:55:00,44.12,44.15,44.1,44.15,48052.0,34.7114,34.735,34.6957,34.735,48052.0
2017-04-25 14:00:00,44.14,44.19,44.13,44.17,62432.0,34.7271,34.7665,34.7193,34.7507,62432.0
2017-04-25 14:05:00,44.17,44.26,44.15,44.25,137061.0,34.7507,34.8215,34.735,34.8137,137061.0
2017-04-25 14:10:00,44.26,44.31,44.24,44.28,98417.0,34.8215,34.8609,34.8058,34.8373,98417.0
2017-04-25 14:15:00,44.27,44.29,44.25,44.27,67600.0,34.8294,34.8451,34.8137,34.8294,67600.0
2017-04-25 14:20:00,44.28,44.28,44.24,44.26,59212.0,34.8373,34.8373,34.8058,34.8215,59212.0
2017-04-25 14:25:00,44.25,44.3,44.25,44.28,57486.0,34.8137,34.853,34.8137,34.8373,57486.0
2017-04-25 14:30:00,44.29,44.36,44.27,44.36,109621.0,34.8451,34.9002,34.8294,34.9002,109621.0
2017-04-25 14:35:00,44.35,44.38,44.33,44.34,309321.0,34.8924,34.916,34.8766,34.8845,309321.0
2017-04-25 14:40:00,44.35,44.37,44.32,44.37,181496.0,34.8924,34.9081,34.8688,34.9081,181496.0
2017-04-25 14:45:00,44.37,44.45,44.36,44.38,171554.0,34.9081,34.971,34.9002,34.916,171554.0
2017-04-25 14:50:00,44.38,44.38,44.29,44.3,49382.0,34.916,34.916,34.8451,34.853,49382.0
2017-04-25 14:55:00,44.3,44.36,44.27,44.34,223640.0,34.853,34.9002,34.8294,34.8845,223640.0
2017-04-25 15:00:00,44.34,44.4,44.31,44.34,145817.0,34.8845,34.9317,34.8609,34.8845,145817.0
2017-04-25 15:05:00,44.34,44.37,44.27,44.34,365641.0,34.8845,34.9081,34.8294,34.8845,365641.0
2017-04-25 15:10:00,44.34,44.35,44.28,44.3,185893.0,34.8845,34.8924,34.8373,34.853,185893.0
2017-04-25 15:15:00,44.3,44.35,44.29,44.34,194471.0,34.853,34.8924,34.8451,34.8845,194471.0
2017-04-25 15:20:00,44.34,44.34,44.29,44.3,119360.0,34.8845,34.8845,34.8451,34.853,119360.0
2017-04-25 15:25:00,44.29,44.35,44.28,44.34,230788.0,34.8451,34.8924,34.8373,34.8845,230788.0
2017-04-25 15:30:00,44.34,44.37,44.3,44.35,142844.0,34.8845,34.9081,34.853,34.8924,142844.0
2017-04-25 15:35:00,44.34,44.35,44.25,44.27,113224.0,34.8845,34.8924,34.8137,34.8294,113224.0
2017-04-25 15:40:00,44.26,44.28,44.21,44.22,142540.0,34.8215,34.8373,34.7822,34.7901,142540.0
2017-04-25 15:45:00,44.22,44.26,44.2,44.26,244438.0,34.7901,34.8215,34.7743,34.8215,244438.0
2017-04-25 15:50:00,44.26,44.27,44.24,44.26,341720.0,34.8215,34.8294,34.8058,34.8215,341720.0
2017-04-25 15:55:00,44.26,44.36,44.25,44.29,887469.0,34.8215,34.9002,34.8137,34.8451,887469.0
2017-04-26 09:30:00,44.17,44.34,44.14,44.26,224160.0,34.7507,34.8845,34.7271,34.8215,224160.0
2017-04-26 09:35:00,44.26,44.37,44.26,44.3,275605.0,34.8215,34.9081,34.8215,34.853,275605.0
2017-04-26 09:40:00,44.3,44.32,44.24,44.3,83803.0,34.853,34.8688,34.8058,34.853,83803.0
2017-04-26 09:45:00,44.3,44.43,44.28,44.43,112793.0,34.853,34.9553,34.8373,34.9553,112793.0
2017-04-26 09:50:00,44.43,44.47,44.42,44.47,172297.0,34.9553,34.9868,34.9474,34.9868,172297.0
2017-04-26 09:55:00,44.47,44.51,44.42,44.45,217145.0,34.9868,35.0182,34.9474,34.971,217145.0
2017-04-26 10:00:00,44.45,44.45,44.35,44.36,117276.0,34.971,34.971,34.8924,34.9002,117276.0
2017-04-26 10:05:00,44.36,44.38,44.31,44.36,67037.0,34.9002,34.916,34.8609,34.9002,67037.0
2017-04-26 10:10:00,44.36,44.45,44.3,44.42,103269.0,34.9002,34.971,34.853,34.9474,103269.0
2017-04-26 10:15:00,44.43,44.43,44.33,44.35,79870.0,34.9553,34.9553,34.8766,34.8924,79870.0
2017-04-26 10:20:00,44.34,44.37,44.28,44.3,90921.0,34.8845,34.9081,34.8373,34.853,90921.0
2017-04-26 10:25:00,44.3,44.32,44.28,44.3,50128.0,34.853,34.8688,34.8373,34.853,50128.0
2017-04-26 10:30:00,44.31,44.38,44.31,44.34,118764.0,34.8609,34.916,34.8609,34.8845,118764.0
2017-04-26 10:35:00,44.35,44.43,44.34,44.4,121823.0,34.8924,34.9553,34.8845,34.9317,121823.0
2017-04-26 10:40:00,44.41,44.48,44.4,44.46,123639.0,34.9396,34.9946,34.9317,34.9789,123639.0
2017-04-26 10:45:00,44.46,44.52,44.44,44.51,96929.0,34.9789,35.0261,34.9632,35.0182,96929.0
2017-04-26 10:50:00,44.51,44.55,44.5,44.52,140294.0,35.0182,35.0497,35.0104,35.0261,140294.0
2017-04-26 10:55:00,44.52,44.53,44.48,44.5,46118.0,35.0261,35.034,34.9946,35.0104,46118.0
2017-04-26 11:00:00,44.5,44.51,44.48,44.5,58222.0,35.0104,35.0182,34.9946,35.0104,58222.0
2017-04-26 11:05:00,44.5,44.54,44.49,44.54,112862.0,35.0104,35.0418,35.0025,35.0418,112862.0
2017-04-26 11:10:00,44.54,44.57,44.51,44.51,82332.0,35.0418,35.0654,35.0182,35.0182,82332.0
2017-04-26 11:15:00,44.52,44.58,44.51,44.58,52003.0,35.0261,35.0733,35.0182,35.0733,52003.0
2017-04-26 11:20:00,44.58,44.71,44.57,44.71,196005.0,35.0733,35.1756,35.0654,35.1756,196005.0
2017-04-26 11:25:00,44.71,44.76,44.68,44.69,167696.0,35.1756,35.2149,35.152,35.1598,167696.0
2017-04-26 11:30:00,44.68,44.71,44.64,44.66,105826.0,35.152,35.1756,35.1205,35.1362,105826.0
2017-04-26 11:35:00,44.66,44.66,44.56,44.6,210048.0,35.1362,35.1362,35.0576,35.089,210048.0
2017-04-26 11:40:00,44.6,44.61,44.53,44.55,180980.0,35.089,35.0969,35.034,35.0497,180980.0
2017-04-26 11:45:00,44.55,44.57,44.39,44.39,210148.0,35.0497,35.0654,34.9238,34.9238,210148.0
2017-04-26 11:50:00,44.38,44.46,44.38,44.46,72875.0,34.916,34.9789,34.916,34.9789,72875.0
2017-04-26 11:55:00,44.46,44.54,44.44,44.53,107962.0,34.9789,35.0418,34.9632,35.034,107962.0
2017-04-26 12:00:00,44.53,44.53,44.46,44.5,88957.0,35.034,35.034,34.9789,35.0104,88957.0
2017-04-26 12:05:00,44.5,44.52,44.47,44.5,69511.0,35.0104,35.0261,34.9868,35.0104,69511.0
2017-04-26 12:10:00,44.49,44.6,44.48,44.59,122813.0,35.0025,35.089,34.9946,35.0812,122813.0
2017-04-26 12:15:00,44.6,44.6,44.52,44.53,113100.0,35.089,35.089,35.0261,35.034,113100.0
2017-04-26 12:20:00,44.54,44.55,44.5,44.51,37007.0,35.0418,35.0497,35.0104,35.0182,37007.0
2017-04-26 12:25:00,44.5,44.53,44.48,44.49,34328.0,35.0104,35.034,34.9946,35.0025,34328.0
2017-04-26 12:30:00,44.49,44.56,44.49,44.55,42311.0,35.0025,35.0576,35.0025,35.0497,42311.0
2017-04-26 12:35:00,44.55,44.55,44.48,44.52,39751.0,35.0497,35.0497,34.9946,35.0261,39751.0
2017-04-26 12:40:00,44.52,44.62,44.51,44.6,209540.0,35.0261,35.1048,35.0182,35.089,209540.0
2017-04-26 12:45:00,44.6,44.65,44.57,44.59,210547.0,35.089,35.1284,35.0654,35.0812,210547.0
2017-04-26 12:50:00,44.59,44.66,44.59,44.65,76767.0,35.0812,35.1362,35.0812,35.1284,76767.0
2017-04-26 12:55:00,44.66,44.78,44.64,44.76,248277.0,35.1362,35.2307,35.1205,35.2149,248277.0
2017-04-26 13:00:00,44.77,44.86,44.76,44.8,378301.0,35.2228,35.2936,35.2149,35.2464,378301.0
2017-04-26 13:05:00,44.8,44.83,44.75,44.78,88714.0,35.2464,35.27,35.2071,35.2307,88714.0
2017-04-26 13:10:00,44.77,44.78,44.73,44.75,161812.0,35.2228,35.2307,35.1913,35.2071,161812.0
2017-04-26 13:15:00,44.75,44.78,44.74,44.76,210485.0,35.2071,35.2307,35.1992,35.2149,210485.0
2017-04-26 13:20:00,44.76,44.77,44.71,44.71,61580.0,35.2149,35.2228,35.1756,35.1756,61580.0
2017-04-26 13:25:00,44.72,44.72,44.62,44.63,98238.0,35.1835,35.1835,35.1048,35.1126,98238.0
2017-04-26 13:30:00,44.62,44.64,44.54,44.58,213823.0,35.1048,35.1205,35.0418,35.0733,213823.0
2017-04-26 13:35:00,44.58,44.75,44.58,44.75,140775.0,35.0733,35.2071,35.0733,35.2071,140775.0
2017-04-26 13:40:00,44.75,44.8,44.67,44.78,246696.0,35.2071,35.2464,35.1441,35.2307,246696.0
2017-04-26 13:45:00,44.79,44.81,44.61,44.66,271022.0,35.2385,35.2543,35.0969,35.1362,271022.0
2017-04-26 13:50:00,44.66,44.83,44.65,44.73,248850.0,35.1362,35.27,35.1284,35.1913,248850.0
2017-04-26 13:55:00,44.73,44.74,44.63,44.66,205337.0,35.1913,35.1992,35.1126,35.1362,205337.0
2017-04-26 14:00:00,44.66,44.71,44.61,44.7,179514.0,35.1362,35.1756,35.0969,35.1677,179514.0
2017-04-26 14:05:00,44.69,44.71,44.58,44.64,117052.0,35.1598,35.1756,35.0733,35.1205,117052.0
2017-04-26 14:10:00,44.64,44.68,44.57,44.64,94129.0,35.1205,35.152,35.0654,35.1205,94129.0
2017-04-26 14:15:00,44.63,44.67,44.57,44.58,138305.0,35.1126,35.1441,35.0654,35.0733,138305.0
2017-04-26 14:20:00,44.58,44.65,44.56,44.63,87119.0,35.0733,35.1284,35.0576,35.1126,87119.0
2017-04-26 14:25:00,44.63,44.63,44.56,44.56,62832.0,35.1126,35.1126,35.0576,35.0576,62832.0
2017-04-26 14:30:00,44.56,44.67,44.56,44.65,99608.0,35.0576,35.1441,35.0576,35.1284,99608.0
2017-04-26 14:35:00,44.65,44.65,44.6,44.61,36806.0,35.1284,35.1284,35.089,35.0969,36806.0
2017-04-26 14:40:00,44.61,44.68,44.59,44.68,89072.0,35.0969,35.152,35.0812,35.152,89072.0
2017-04-26 14:45:00,44.67,44.68,44.61,44.64,97150.0,35.1441,35.152,35.0969,35.1205,97150.0
2017-04-26 14:50:00,44.64,44.64,44.53,44.54,85345.0,35.1205,35.1205,35.034,35.0418,85345.0
2017-04-26 14:55:00,44.54,44.58,44.5,44.51,109023.0,35.0418,35.0733,35.0104,35.0182,109023.0
2017-04-26 15:00:00,44.52,44.52,44.48,44.51,111308.0,35.0261,35.0261,34.9946,35.0182,111308.0
2017-04-26 15:05:00,44.51,44.57,44.49,44.52,140555.0,35.0182,35.0654,35.0025,35.0261,140555.0
2017-04-26 15:10:00,44.52,44.61,44.5,44.57,162371.0,35.0261,35.0969,35.0104,35.0654,162371.0
2017-04-26 15:15:00,44.56,44.57,44.52,44.52,65154.0,35.0576,35.0654,35.0261,35.0261,65154.0
2017-04-26 15:20:00,44.52,44.54,44.49,44.52,81818.0,35.0261,35.0418,35.0025,35.0261,81818.0
2017-04-26 15:25:00,44.53,44.53,44.46,44.51,90252.0,35.034,35.034,34.9789,35.0182,90252.0
2017-04-26 15:30:00,44.51,44.54,44.45,44.5,135097.0,35.0182,35.0418,34.971,35.0104,135097.0
2017-04-26 15:35:00,44.49,44.5,44.4,44.4,112402.0,35.0025,35.0104,34.9317,34.9317,112402.0
2017-04-26 15:40:00,44.4,44.47,44.38,44.46,289086.0,34.9317,34.9868,34.916,34.9789,289086.0
2017-04-26 15:45:00,44.46,44.47,44.4,44.44,368185.0,34.9789,34.9868,34.9317,34.9632,368185.0
2017-04-26 15:50:00,44.44,44.46,44.4,44.4,464668.0,34.9632,34.9789,34.9317,34.9317,464668.0
2017-04-26 15:55:00,44.4,44.43,44.37,44.37,697782.0,34.9317,34.9553,34.9081,34.9081,697782.0
2017-04-27 09:30:00,44.16,44.21,44.05,44.07,216958.0,34.9025,34.942,34.8155,34.8313,216958.0
2017-04-27 09:35:00,44.07,44.15,43.98,44.05,114090.0,34.8313,34.8946,34.7602,34.8155,114090.0
2017-04-27 09:40:00,44.05,44.09,43.99,44.02,150543.0,34.8155,34.8471,34.7681,34.7918,150543.0
2017-04-27 09:45:00,44.02,44.09,44.01,44.09,114607.0,34.7918,34.8471,34.7839,34.8471,114607.0
2017-04-27 09:50:00,44.09,44.13,43.98,44.01,139515.0,34.8471,34.8788,34.7602,34.7839,139515.0
2017-04-27 09:55:00,44.0,44.02,43.92,43.95,78535.0,34.776,34.7918,34.7128,34.7365,78535.0
2017-04-27 10:00:00,43.95,43.97,43.83,43.84,167073.0,34.7365,34.7523,34.6416,34.6495,167073.0
2017-04-27 10:05:00,43.84,43.87,43.69,43.73,123538.0,34.6495,34.6733,34.531,34.5626,123538.0
2017-04-27 10:10:00,43.73,43.74,43.61,43.64,187159.0,34.5626,34.5705,34.4678,34.4915,187159.0
2017-04-27 10:15:00,43.63,43.73,43.62,43.68,209893.0,34.4836,34.5626,34.4757,34.5231,209893.0
2017-04-27 10:20:00,43.68,43.7,43.65,43.69,92410.0,34.5231,34.5389,34.4994,34.531,92410.0
2017-04-27 10:25:00,43.68,43.7,43.65,43.67,146762.0,34.5231,34.5389,34.4994,34.5152,146762.0
2017-04-27 10:30:00,43.67,43.68,43.61,43.66,63961.0,34.5152,34.5231,34.4678,34.5073,63961.0
2017-04-27 10:35:00,43.65,43.7,43.62,43.7,105199.0,34.4994,34.5389,34.4757,34.5389,105199.0
2017-04-27 10:40:00,43.7,43.73,43.65,43.66,89811.0,34.5389,34.5626,34.4994,34.5073,89811.0
2017-04-27 10:45:00,43.66,43.7,43.51,43.51,177899.0,34.5073,34.5389,34.3887,34.3887,177899.0
2017-04-27 10:50:00,43.51,43.61,43.51,43.56,273744.0,34.3887,34.4678,34.3887,34.4282,273744.0
2017-04-27 10:55:00,43.56,43.6,43.49,43.59,106968.0,34.4282,34.4599,34.3729,34.452,106968.0
2017-04-27 11:00:00,43.58,43.62,43.56,43.58,82534.0,34.4441,34.4757,34.4282,34.4441,82534.0
2017-04-27 11:05:00,43.58,43.6,43.48,43.5,72316.0,34.4441,34.4599,34.365,34.3808,72316.0
2017-04-27 11:10:00,43.5,43.54,43.48,43.54,115720.0,34.3808,34.4124,34.365,34.4124,115720.0
2017-04-27 11:15:00,43.53,43.59,43.52,43.57,94778.0,34.4045,34.452,34.3966,34.4361,94778.0
2017-04-27 11:20:00,43.56,43.6,43.53,43.59,57103.0,34.4282,34.4599,34.4045,34.452,57103.0
2017-04-27 11:25:00,43.59,43.63,43.54,43.57,77963.0,34.452,34.4836,34.4124,34.4361,77963.0
2017-04-27 11:30:00,43.56,43.6,43.55,43.59,64193.0,34.4282,34.4599,34.4203,34.452,64193.0
2017-04-27 11:35:00,43.59,43.61,43.5,43.5,131976.0,34.452,34.4678,34.3808,34.3808,131976.0
2017-04-27 11:40:00,43.51,43.55,43.48,43.52,140766.0,34.3887,34.4203,34.365,34.3966,140766.0
2017-04-27 11:45:00,43.53,43.53,43.41,43.45,82847.0,34.4045,34.4045,34.3097,34.3413,82847.0
2017-04-27 11:50:00,43.46,43.47,43.39,43.43,97056.0,34.3492,34.3571,34.2939,34.3255,97056.0
2017-04-27 11:55:00,43.43,43.49,43.43,43.48,54691.0,34.3255,34.3729,34.3255,34.365,54691.0
2017-04-27 12:00:00,43.49,43.58,43.46,43.55,65794.0,34.3729,34.4441,34.3492,34.4203,65794.0
2017-04-27 12:05:00,43.55,43.56,43.5,43.55,43097.0,34.4203,34.4282,34.3808,34.4203,43097.0
2017-04-27 12:10:00,43.55,43.61,43.54,43.59,54037.0,34.4203,34.4678,34.4124,34.452,54037.0
2017-04-27 12:15:00,43.59,43.6,43.57,43.57,41531.0,34.452,34.4599,34.4361,34.4361,41531.0
2017-04-27 12:20:00,43.57,43.57,43.51,43.52,62195.0,34.4361,34.4361,34.3887,34.3966,62195.0
2017-04-27 12:25:00,43.52,43.53,43.47,43.52,64082.0,34.3966,34.4045,34.3571,34.3966,64082.0
2017-04-27 12:30:00,43.52,43.59,43.52,43.56,71225.0,34.3966,34.452,34.3966,34.4282,71225.0
2017-04-27 12:35:00,43.56,43.58,43.54,43.56,52025.0,34.4282,34.4441,34.4124,34.4282,52025.0
2017-04-27 12:40:00,43.56,43.6,43.55,43.6,29216.0,34.4282,34.4599,34.4203,34.4599,29216.0
2017-04-27 12:45:00,43.61,43.66,43.59,43.65,70577.0,34.4678,34.5073,34.452,34.4994,70577.0
2017-04-27 12:50:00,43.65,43.73,43.64,43.72,118335.0,34.4994,34.5626,34.4915,34.5547,118335.0
2017-04-27 12:55:00,43.72,43.83,43.72,43.83,139986.0,34.5547,34.6416,34.5547,34.6416,139986.0
2017-04-27 13:00:00,43.83,43.83,43.71,43.74,144570.0,34.6416,34.6416,34.5468,34.5705,144570.0
2017-04-27 13:05:00,43.73,43.75,43.7,43.71,46433.0,34.5626,34.5784,34.5389,34.5468,46433.0
2017-04-27 13:10:00,43.71,43.76,43.7,43.71,41183.0,34.5468,34.5863,34.5389,34.5468,41183.0
2017-04-27 13:15:00,43.72,43.73,43.69,43.7,69707.0,34.5547,34.5626,34.531,34.5389,69707.0
2017-04-27 13:20:00,43.7,43.72,43.67,43.72,107550.0,34.5389,34.5547,34.5152,34.5547,107550.0
2017-04-27 13:25:00,43.72,43.76,43.7,43.73,49577.0,34.5547,34.5863,34.5389,34.5626,49577.0
2017-04-27 13:30:00,43.74,43.76,43.68,43.7,55411.0,34.5705,34.5863,34.5231,34.5389,55411.0
2017-04-27 13:35:00,43.7,43.73,43.68,43.7,39301.0,34.5389,34.5626,34.5231,34.5389,39301.0
2017-04-27 13:40:00,43.7,43.72,43.69,43.69,59730.0,34.5389,34.5547,34.531,34.531,59730.0
2017-04-27 13:45:00,43.69,43.72,43.68,43.68,79777.0,34.531,34.5547,34.5231,34.5231,79777.0
2017-04-27 13:50:00,43.68,43.71,43.63,43.66,39022.0,34.5231,34.5468,34.4836,34.5073,39022.0
2017-04-27 13:55:00,43.66,43.7,43.66,43.7,59563.0,34.5073,34.5389,34.5073,34.5389,59563.0
2017-04-27 14:00:00,43.7,43.71,43.66,43.67,34376.0,34.5389,34.5468,34.5073,34.5152,34376.0
2017-04-27 14:05:00,43.68,43.68,43.63,43.66,52240.0,34.5231,34.5231,34.4836,34.5073,52240.0
2017-04-27 14:10:00,43.66,43.71,43.65,43.69,47952.0,34.5073,34.5468,34.4994,34.531,47952.0
2017-04-27 14:15:00,43.69,43.74,43.68,43.73,47503.0,34.531,34.5705,34.5231,34.5626,47503.0
2017-04-27 14:20:00,43.73,43.74,43.68,43.69,53136.0,34.5626,34.5705,34.5231,34.531,53136.0
2017-04-27 14:25:00,43.68,43.73,43.66,43.71,46261.0,34.5231,34.5626,34.5073,34.5468,46261.0
2017-04-27 14:30:00,43.71,43.76,43.71,43.74,72556.0,34.5468,34.5863,34.5468,34.5705,72556.0
2017-04-27 14:35:00,43.74,43.74,43.71,43.71,79818.0,34.5705,34.5705,34.5468,34.5468,79818.0
2017-04-27 14:40:00,43.7,43.71,43.66,43.7,91931.0,34.5389,34.5468,34.5073,34.5389,91931.0
2017-04-27 14:45:00,43.7,43.72,43.67,43.67,52681.0,34.5389,34.5547,34.5152,34.5152,52681.0
2017-04-27 14:50:00,43.68,43.69,43.61,43.64,62488.0,34.5231,34.531,34.4678,34.4915,62488.0
2017-04-27 14:55:00,43.64,43.67,43.64,43.64,46027.0,34.4915,34.5152,34.4915,34.4915,46027.0
2017-04-27 15:00:00,43.64,43.65,43.58,43.6,73898.0,34.4915,34.4994,34.4441,34.4599,73898.0
2017-04-27 15:05:00,43.6,43.62,43.58,43.61,65952.0,34.4599,34.4757,34.4441,34.4678,65952.0
2017-04-27 15:10:00,43.61,43.65,43.6,43.65,60491.0,34.4678,34.4994,34.4599,34.4994,60491.0
2017-04-27 15:15:00,43.65,43.68,43.63,43.64,89119.0,34.4994,34.5231,34.4836,34.4915,89119.0
2017-04-27 15:20:00,43.64,43.65,43.6,43.63,141351.0,34.4915,34.4994,34.4599,34.4836,141351.0
2017-04-27 15:25:00,43.64,43.64,43.61,43.63,63706.0,34.4915,34.4915,34.4678,34.4836,63706.0
2017-04-27 15:30:00,43.63,43.65,43.61,43.64,82026.0,34.4836,34.4994,34.4678,34.4915,82026.0
2017-04-27 15:35:00,43.64,43.65,43.6,43.62,93309.0,34.4915,34.4994,34.4599,34.4757,93309.0
2017-04-27 15:40:00,43.62,43.64,43.57,43.58,227042.0,34.4757,34.4915,34.4361,34.4441,227042.0
2017-04-27 15:45:00,43.58,43.59,43.53,43.54,188474.0,34.4441,34.452,34.4045,34.4124,188474.0
2017-04-27 15:50:00,43.53,43.55,43.51,43.54,312281.0,34.4045,34.4203,34.3887,34.4124,312281.0
2017-04-27 15:55:00,43.53,43.54,43.49,43.53,653446.0,34.4045,34.4124,34.3729,34.4045,653446.0
2017-04-28 09:30:00,43.6,43.69,43.49,43.62,203784.0,34.4599,34.531,34.3729,34.4757,203784.0
2017-04-28 09:35:00,43.62,43.62,43.48,43.48,90214.0,34.4757,34.4757,34.365,34.365,90214.0
2017-04-28 09:40:00,43.48,43.61,43.42,43.57,96761.0,34.365,34.4678,34.3176,34.4361,96761.0
2017-04-28 09:45:00,43.56,43.71,43.55,43.68,116510.0,34.4282,34.5468,34.4203,34.5231,116510.0
2017-04-28 09:50:00,43.68,43.75,43.66,43.74,93485.0,34.5231,34.5784,34.5073,34.5705,93485.0
2017-04-28 09:55:00,43.73,43.81,43.73,43.79,122527.0,34.5626,34.6258,34.5626,34.61,122527.0
2017-04-28 10:00:00,43.79,43.8,43.69,43.71,123455.0,34.61,34.6179,34.531,34.5468,123455.0
2017-04-28 10:05:00,43.71,43.74,43.67,43.71,67584.0,34.5468,34.5705,34.5152,34.5468,67584.0
2017-04-28 10:10:00,43.71,43.76,43.65,43.68,95217.0,34.5468,34.5863,34.4994,34.5231,95217.0
2017-04-28 10:15:00,43.68,43.69,43.56,43.56,58405.0,34.5231,34.531,34.4282,34.4282,58405.0
2017-04-28 10:20:00,43.55,43.56,43.46,43.47,98201.0,34.4203,34.4282,34.3492,34.3571,98201.0
2017-04-28 10:25:00,43.48,43.6,43.47,43.6,155746.0,34.365,34.4599,34.3571,34.4599,155746.0
2017-04-28 10:30:00,43.59,43.6,43.49,43.5,62251.0,34.452,34.4599,34.3729,34.3808,62251.0
2017-04-28 10:35:00,43.5,43.61,43.5,43.59,99008.0,34.3808,34.4678,34.3808,34.452,99008.0
2017-04-28 10:40:00,43.59,43.63,43.56,43.57,117586.0,34.452,34.4836,34.4282,34.4361,117586.0
2017-04-28 10:45:00,43.58,43.58,43.51,43.56,61723.0,34.4441,34.4441,34.3887,34.4282,61723.0
2017-04-28 10:50:00,43.56,43.6,43.54,43.6,65030.0,34.4282,34.4599,34.4124,34.4599,65030.0
2017-04-28 10:55:00,43.59,43.62,43.55,43.57,92497.0,34.452,34.4757,34.4203,34.4361,92497.0
2017-04-28 11:00:00,43.57,43.67,43.57,43.66,83280.0,34.4361,34.5152,34.4361,34.5073,83280.0
2017-04-28 11:05:00,43.66,43.7,43.64,43.66,90336.0,34.5073,34.5389,34.4915,34.5073,90336.0
2017-04-28 11:10:00,43.66,43.68,43.58,43.61,189936.0,34.5073,34.5231,34.4441,34.4678,189936.0
2017-04-28 11:15:00,43.61,43.65,43.56,43.64,79583.0,34.4678,34.4994,34.4282,34.4915,79583.0
2017-04-28 11:20:00,43.64,43.66,43.59,43.6,61448.0,34.4915,34.5073,34.452,34.4599,61448.0
2017-04-28 11:25:00,43.61,43.68,43.6,43.62,45415.0,34.4678,34.5231,34.4599,34.4757,45415.0
2017-04-28 11:30:00,43.62,43.65,43.56,43.56,50330.0,34.4757,34.4994,34.4282,34.4282,50330.0
2017-04-28 11:35:00,43.55,43.6,43.55,43.57,58079.0,34.4203,34.4599,34.4203,34.4361,58079.0
2017-04-28 11:40:00,43.57,43.61,43.51,43.54,59001.0,34.4361,34.4678,34.3887,34.4124,59001.0
2017-04-28 11:45:00,43.53,43.56,43.52,43.54,43083.0,34.4045,34.4282,34.3966,34.4124,43083.0
2017-04-28 11:50:00,43.54,43.59,43.54,43.57,83390.0,34.4124,34.452,34.4124,34.4361,83390.0
2017-04-28 11:55:00,43.57,43.57,43.51,43.54,69722.0,34.4361,34.4361,34.3887,34.4124,69722.0
2017-04-28 12:00:00,43.55,43.62,43.54,43.61,51913.0,34.4203,34.4757,34.4124,34.4678,51913.0
2017-04-28 12:05:00,43.61,43.67,43.61,43.67,52984.0,34.4678,34.5152,34.4678,34.5152,52984.0
2017-04-28 12:10:00,43.67,43.68,43.62,43.63,42190.0,34.5152,34.5231,34.4757,34.4836,42190.0
2017-04-28 12:15:00,43.63,43.66,43.59,43.63,55756.0,34.4836,34.5073,34.452,34.4836,55756.0
2017-04-28 12:20:00,43.64,43.65,43.6,43.64,38306.0,34.4915,34.4994,34.4599,34.4915,38306.0
2017-04-28 12:25:00,43.64,43.64,43.62,43.63,33609.0,34.4915,34.4915,34.4757,34.4836,33609.0
2017-04-28 12:30:00,43.64,43.64,43.58,43.6,45312.0,34.4915,34.4915,34.4441,34.4599,45312.0
2017-04-28 12:35:00,43.6,43.62,43.57,43.58,32962.0,34.4599,34.4757,34.4361,34.4441,32962.0
2017-04-28 12:40:00,43.58,43.59,43.55,43.56,39288.0,34.4441,34.452,34.4203,34.4282,39288.0
2017-04-28 12:45:00,43.57,43.61,43.56,43.61,49484.0,34.4361,34.4678,34.4282,34.4678,49484.0
2017-04-28 12:50:00,43.61,43.61,43.54,43.55,39563.0,34.4678,34.4678,34.4124,34.4203,39563.0
2017-04-28 12:55:00,43.55,43.6,43.54,43.59,38610.0,34.4203,34.4599,34.4124,34.452,38610.0
2017-04-28 13:00:00,43.59,43.63,43.58,43.63,63217.0,34.452,34.4836,34.4441,34.4836,63217.0
2017-04-28 13:05:00,43.63,43.64,43.6,43.63,57350.0,34.4836,34.4915,34.4599,34.4836,57350.0
2017-04-28 13:10:00,43.63,43.63,43.57,43.57,50022.0,34.4836,34.4836,34.4361,34.4361,50022.0
2017-04-28 13:15:00,43.57,43.59,43.54,43.55,42755.0,34.4361,34.452,34.4124,34.4203,42755.0
2017-04-28 13:20:00,43.55,43.6,43.55,43.57,31133.0,34.4203,34.4599,34.4203,34.4361,31133.0
2017-04-28 13:25:00,43.57,43.61,43.57,43.58,43428.0,34.4361,34.4678,34.4361,34.4441,43428.0
2017-04-28 13:30:00,43.59,43.62,43.56,43.6,57114.0,34.452,34.4757,34.4282,34.4599,57114.0
2017-04-28 13:35:00,43.6,43.62,43.58,43.6,27569.0,34.4599,34.4757,34.4441,34.4599,27569.0
2017-04-28 13:40:00,43.6,43.61,43.55,43.56,35742.0,34.4599,34.4678,34.4203,34.4282,35742.0
2017-04-28 13:45:00,43.56,43.57,43.51,43.54,66213.0,34.4282,34.4361,34.3887,34.4124,66213.0
2017-04-28 13:50:00,43.53,43.54,43.5,43.52,112700.0,34.4045,34.4124,34.3808,34.3966,112700.0
2017-04-28 13:55:00,43.51,43.52,43.48,43.48,51908.0,34.3887,34.3966,34.365,34.365,51908.0
2017-04-28 14:00:00,43.48,43.51,43.47,43.51,69508.0,34.365,34.3887,34.3571,34.3887,69508.0
2017-04-28 14:05:00,43.51,43.53,43.46,43.47,64925.0,34.3887,34.4045,34.3492,34.3571,64925.0
2017-04-28 14:10:00,43.47,43.49,43.43,43.46,49257.0,34.3571,34.3729,34.3255,34.3492,49257.0
2017-04-28 14:15:00,43.46,43.52,43.45,43.49,65851.0,34.3492,34.3966,34.3413,34.3729,65851.0
2017-04-28 14:20:00,43.5,43.51,43.49,43.49,64992.0,34.3808,34.3887,34.3729,34.3729,64992.0
2017-04-28 14:25:00,43.5,43.51,43.43,43.45,73519.0,34.3808,34.3887,34.3255,34.3413,73519.0
2017-04-28 14:30:00,43.45,43.53,43.44,43.52,53102.0,34.3413,34.4045,34.3334,34.3966,53102.0
2017-04-28 14:35:00,43.52,43.53,43.46,43.48,49141.0,34.3966,34.4045,34.3492,34.365,49141.0
2017-04-28 14:40:00,43.49,43.51,43.43,43.44,40580.0,34.3729,34.3887,34.3255,34.3334,40580.0
2017-04-28 14:45:00,43.43,43.44,43.4,43.41,45769.0,34.3255,34.3334,34.3018,34.3097,45769.0
2017-04-28 14:50:00,43.4,43.45,43.4,43.45,56832.0,34.3018,34.3413,34.3018,34.3413,56832.0
2017-04-28 14:55:00,43.45,43.46,43.42,43.43,90882.0,34.3413,34.3492,34.3176,34.3255,90882.0
2017-04-28 15:00:00,43.43,43.49,43.42,43.47,75779.0,34.3255,34.3729,34.3176,34.3571,75779.0
2017-04-28 15:05:00,43.47,43.52,43.46,43.51,76974.0,34.3571,34.3966,34.3492,34.3887,76974.0
2017-04-28 15:10:00,43.51,43.55,43.51,43.55,52503.0,34.3887,34.4203,34.3887,34.4203,52503.0
2017-04-28 15:15:00,43.55,43.57,43.52,43.53,70004.0,34.4203,34.4361,34.3966,34.4045,70004.0
2017-04-28 15:20:00,43.52,43.55,43.51,43.52,59173.0,34.3966,34.4203,34.3887,34.3966,59173.0
2017-04-28 15:25:00,43.51,43.52,43.49,43.5,67706.0,34.3887,34.3966,34.3729,34.3808,67706.0
2017-04-28 15:30:00,43.5,43.51,43.45,43.51,101855.0,34.3808,34.3887,34.3413,34.3887,101855.0
2017-04-28 15:35:00,43.51,43.51,43.44,43.46,123707.0,34.3887,34.3887,34.3334,34.3492,123707.0
2017-04-28 15:40:00,43.45,43.49,43.42,43.42,165598.0,34.3413,34.3729,34.3176,34.3176,165598.0
2017-04-28 15:45:00,43.42,43.45,43.39,43.45,181364.0,34.3176,34.3413,34.2939,34.3413,181364.0
2017-04-28 15:50:00,43.45,43.47,43.43,43.43,353994.0,34.3413,34.3571,34.3255,34.3255,353994.0
2017-04-28 15:55:00,43.44,43.45,43.34,43.37,705439.0,34.3334,34.3413,34.2544,34.2781,705439.0
2017-05-01 09:30:00,43.76,43.78,43.6,43.63,143419.0,34.5863,34.6021,34.4599,34.4836,143419.0
2017-05-01 09:35:00,43.62,43.66,43.57,43.58,60776.0,34.4757,34.5073,34.4361,34.4441,60776.0
2017-05-01 09:40:00,43.59,43.77,43.57,43.73,155915.0,34.452,34.5942,34.4361,34.5626,155915.0
2017-05-01 09:45:00,43.74,43.75,43.65,43.65,61176.0,34.5705,34.5784,34.4994,34.4994,61176.0
2017-05-01 09:50:00,43.64,43.75,43.63,43.7,43399.0,34.4915,34.5784,34.4836,34.5389,43399.0
2017-05-01 09:55:00,43.7,43.72,43.66,43.7,51308.0,34.5389,34.5547,34.5073,34.5389,51308.0
2017-05-01 10:00:00,43.68,43.7,43.61,43.67,89256.0,34.5231,34.5389,34.4678,34.5152,89256.0
2017-05-01 10:05:00,43.66,43.75,43.66,43.7,66767.0,34.5073,34.5784,34.5073,34.5389,66767.0
2017-05-01 10:10:00,43.69,43.7,43.63,43.68,66746.0,34.531,34.5389,34.4836,34.5231,66746.0
2017-05-01 10:15:00,43.68,43.8,43.68,43.8,55117.0,34.5231,34.6179,34.5231,34.6179,55117.0
2017-05-01 10:20:00,43.79,43.79,43.72,43.73,47685.0,34.61,34.61,34.5547,34.5626,47685.0
2017-05-01 10:25:00,43.74,43.81,43.73,43.76,71655.0,34.5705,34.6258,34.5626,34.5863,71655.0
2017-05-01 10:30:00,43.76,43.88,43.76,43.86,121976.0,34.5863,34.6812,34.5863,34.6654,121976.0
2017-05-01 10:35:00,43.86,43.92,43.82,43.85,72158.0,34.6654,34.7128,34.6337,34.6574,72158.0
2017-05-01 10:40:00,43.85,43.87,43.79,43.83,34973.0,34.6574,34.6733,34.61,34.6416,34973.0
2017-05-01 10:45:00,43.83,43.87,43.82,43.84,44231.0,34.6416,34.6733,34.6337,34.6495,44231.0
2017-05-01 10:50:00,43.84,43.85,43.8,43.85,38175.0,34.6495,34.6574,34.6179,34.6574,38175.0
2017-05-01 10:55:00,43.86,43.91,43.83,43.9,55678.0,34.6654,34.7049,34.6416,34.697,55678.0
2017-05-01 11:00:00,43.9,43.96,43.89,43.92,53612.0,34.697,34.7444,34.6891,34.7128,53612.0
2017-05-01 11:05:00,43.93,43.94,43.87,43.87,72216.0,34.7207,34.7286,34.6733,34.6733,72216.0
2017-05-01 11:10:00,43.87,43.88,43.81,43.83,78498.0,34.6733,34.6812,34.6258,34.6416,78498.0
2017-05-01 11:15:00,43.83,43.86,43.79,43.79,48619.0,34.6416,34.6654,34.61,34.61,48619.0
2017-05-01 11:20:00,43.79,43.81,43.76,43.77,51222.0,34.61,34.6258,34.5863,34.5942,51222.0
2017-05-01 11:25:00,43.77,43.81,43.7,43.71,63172.0,34.5942,34.6258,34.5389,34.5468,63172.0
2017-05-01 11:30:00,43.71,43.73,43.68,43.72,53156.0,34.5468,34.5626,34.5231,34.5547,53156.0
2017-05-01 11:35:00,43.71,43.77,43.71,43.77,50861.0,34.5468,34.5942,34.5468,34.5942,50861.0
2017-05-01 11:40:00,43.78,43.85,43.77,43.83,43566.0,34.6021,34.6574,34.5942,34.6416,43566.0
2017-05-01 11:45:00,43.83,43.87,43.82,43.86,58310.0,34.6416,34.6733,34.6337,34.6654,58310.0
2017-05-01 11:50:00,43.86,43.88,43.82,43.83,56721.0,34.6654,34.6812,34.6337,34.6416,56721.0
2017-05-01 11:55:00,43.83,43.89,43.82,43.88,82298.0,34.6416,34.6891,34.6337,34.6812,82298.0
2017-05-01 12:00:00,43.88,43.92,43.85,43.91,54617.0,34.6812,34.7128,34.6574,34.7049,54617.0
2017-05-01 12:05:00,43.91,43.94,43.89,43.92,64945.0,34.7049,34.7286,34.6891,34.7128,64945.0
2017-05-01 12:10:00,43.92,43.93,43.89,43.89,43362.0,34.7128,34.7207,34.6891,34.6891,43362.0
2017-05-01 12:15:00,43.9,43.92,43.85,43.91,35595.0,34.697,34.7128,34.6574,34.7049,35595.0
2017-05-01 12:20:00,43.9,43.9,43.86,43.88,48127.0,34.697,34.697,34.6654,34.6812,48127.0
2017-05-01 12:25:00,43.88,43.9,43.88,43.88,30095.0,34.6812,34.697,34.6812,34.6812,30095.0
2017-05-01 12:30:00,43.88,43.93,43.88,43.91,28253.0,34.6812,34.7207,34.6812,34.7049,28253.0
2017-05-01 12:35:00,43.92,43.96,43.91,43.94,26046.0,34.7128,34.7444,34.7049,34.7286,26046.0
2017-05-01 12:40:00,43.94,43.95,43.91,43.93,34750.0,34.7286,34.7365,34.7049,34.7207,34750.0
2017-05-01 12:45:00,43.93,43.94,43.85,43.86,51299.0,34.7207,34.7286,34.6574,34.6654,51299.0
2017-05-01 12:50:00,43.86,43.88,43.49,43.75,472346.0,34.6654,34.6812,34.3729,34.5784,472346.0
2017-05-01 12:55:00,43.75,43.84,43.7,43.76,109651.0,34.5784,34.6495,34.5389,34.5863,109651.0
2017-05-01 13:00:00,43.77,43.81,43.71,43.77,171385.0,34.5942,34.6258,34.5468,34.5942,171385.0
2017-05-01 13:05:00,43.76,43.85,43.73,43.83,81632.0,34.5863,34.6574,34.5626,34.6416,81632.0
2017-05-01 13:10:00,43.82,43.83,43.78,43.82,52837.0,34.6337,34.6416,34.6021,34.6337,52837.0
2017-05-01 13:15:00,43.82,43.89,43.8,43.88,120622.0,34.6337,34.6891,34.6179,34.6812,120622.0
2017-05-01 13:20:00,43.88,43.89,43.84,43.88,17875.0,34.6812,34.6891,34.6495,34.6812,17875.0
2017-05-01 13:25:00,43.88,43.93,43.86,43.93,27504.0,34.6812,34.7207,34.6654,34.7207,27504.0
2017-05-01 13:30:00,43.93,43.96,43.91,43.94,31997.0,34.7207,34.7444,34.7049,34.7286,31997.0
2017-05-01 13:35:00,43.93,43.93,43.89,43.91,18892.0,34.7207,34.7207,34.6891,34.7049,18892.0
2017-05-01 13:40:00,43.91,43.94,43.89,43.91,31481.0,34.7049,34.7286,34.6891,34.7049,31481.0
2017-05-01 13:45:00,43.91,43.97,43.9,43.94,32339.0,34.7049,34.7523,34.697,34.7286,32339.0
2017-05-01 13:50:00,43.94,43.99,43.94,43.99,31973.0,34.7286,34.7681,34.7286,34.7681,31973.0
2017-05-01 13:55:00,43.99,44.0,43.91,43.99,151345.0,34.7681,34.776,34.7049,34.7681,151345.0
2017-05-01 14:00:00,43.99,44.03,43.97,43.98,264361.0,34.7681,34.7997,34.7523,34.7602,264361.0
2017-05-01 14:05:00,43.99,44.0,43.95,43.98,71082.0,34.7681,34.776,34.7365,34.7602,71082.0
2017-05-01 14:10:00,43.99,44.04,43.97,44.04,82792.0,34.7681,34.8076,34.7523,34.8076,82792.0
2017-05-01 14:15:00,44.04,44.06,44.02,44.02,32705.0,34.8076,34.8234,34.7918,34.7918,32705.0
2017-05-01 14:20:00,44.02,44.06,44.01,44.02,54865.0,34.7918,34.8234,34.7839,34.7918,54865.0
2017-05-01 14:25:00,44.02,44.05,44.01,44.02,28046.0,34.7918,34.8155,34.7839,34.7918,28046.0
2017-05-01 14:30:00,44.0,44.03,43.99,44.01,60555.0,34.776,34.7997,34.7681,34.7839,60555.0
2017-05-01 14:35:00,44.01,44.03,43.99,43.99,72555.0,34.7839,34.7997,34.7681,34.7681,72555.0
2017-05-01 14:40:00,44.0,44.0,43.96,43.97,36372.0,34.776,34.776,34.7444,34.7523,36372.0
2017-05-01 14:45:00,43.97,44.0,43.97,43.98,104610.0,34.7523,34.776,34.7523,34.7602,104610.0
2017-05-01 14:50:00,43.98,44.03,43.98,44.0,50107.0,34.7602,34.7997,34.7602,34.776,50107.0
2017-05-01 14:55:00,44.0,44.03,43.97,44.03,68724.0,34.776,34.7997,34.7523,34.7997,68724.0
2017-05-01 15:00:00,44.04,44.05,44.0,44.02,60015.0,34.8076,34.8155,34.776,34.7918,60015.0
2017-05-01 15:05:00,44.01,44.02,43.99,44.0,58618.0,34.7839,34.7918,34.7681,34.776,58618.0
2017-05-01 15:10:00,44.01,44.03,43.92,43.93,110527.0,34.7839,34.7997,34.7128,34.7207,110527.0
2017-05-01 15:15:00,43.93,43.93,43.89,43.91,54605.0,34.7207,34.7207,34.6891,34.7049,54605.0
2017-05-01 15:20:00,43.91,43.92,43.86,43.86,70187.0,34.7049,34.7128,34.6654,34.6654,70187.0
2017-05-01 15:25:00,43.87,43.87,43.82,43.84,66316.0,34.6733,34.6733,34.6337,34.6495,66316.0
2017-05-01 15:30:00,43.84,43.93,43.84,43.93,128977.0,34.6495,34.7207,34.6495,34.7207,128977.0
2017-05-01 15:35:00,43.93,43.95,43.88,43.88,142264.0,34.7207,34.7365,34.6812,34.6812,142264.0
2017-05-01 15:40:00,43.89,43.9,43.88,43.89,122213.0,34.6891,34.697,34.6812,34.6891,122213.0
2017-05-01 15:45:00,43.88,43.89,43.83,43.83,158357.0,34.6812,34.6891,34.6416,34.6416,158357.0
2017-05-01 15:50:00,43.83,43.88,43.82,43.86,190640.0,34.6416,34.6812,34.6337,34.6654,190640.0
2017-05-01 15:55:00,43.86,43.86,43.73,43.75,527129.0,34.6654,34.6654,34.5626,34.5784,527129.0
2017-05-02 09:30:00,43.67,43.78,43.5,43.57,230653.0,34.5152,34.6021,34.3808,34.4361,230653.0
2017-05-02 09:35:00,43.55,43.63,43.52,43.6,87649.0,34.4203,34.4836,34.3966,34.4599,87649.0
2017-05-02 09:40:00,43.61,43.61,43.52,43.54,57089.0,34.4678,34.4678,34.3966,34.4124,57089.0
2017-05-02 09:45:00,43.54,43.54,43.34,43.34,144799.0,34.4124,34.4124,34.2544,34.2544,144799.0
2017-05-02 09:50:00,43.34,43.49,43.31,43.43,90102.0,34.2544,34.3729,34.2307,34.3255,90102.0
2017-05-02 09:55:00,43.42,43.48,43.34,43.34,119550.0,34.3176,34.365,34.2544,34.2544,119550.0
2017-05-02 10:00:00,43.33,43.39,43.3,43.34,92982.0,34.2465,34.2939,34.2227,34.2544,92982.0
2017-05-02 10:05:00,43.34,43.34,43.2,43.21,102108.0,34.2544,34.2544,34.1437,34.1516,102108.0
2017-05-02 10:10:00,43.2,43.25,43.18,43.23,58392.0,34.1437,34.1832,34.1279,34.1674,58392.0
2017-05-02 10:15:00,43.22,43.28,43.19,43.26,85010.0,34.1595,34.2069,34.1358,34.1911,85010.0
2017-05-02 10:20:00,43.26,43.26,43.21,43.22,194542.0,34.1911,34.1911,34.1516,34.1595,194542.0
2017-05-02 10:25:00,43.25,43.29,43.16,43.18,114832.0,34.1832,34.2148,34.1121,34.1279,114832.0
2017-05-02 10:30:00,43.18,43.24,43.13,43.14,74845.0,34.1279,34.1753,34.0884,34.0963,74845.0
2017-05-02 10:35:00,43.15,43.15,43.08,43.09,102818.0,34.1042,34.1042,34.0489,34.0568,102818.0
2017-05-02 10:40:00,43.08,43.12,43.0,43.06,279524.0,34.0489,34.0805,33.9856,34.0331,279524.0
2017-05-02 10:45:00,43.06,43.1,43.0,43.06,112720.0,34.0331,34.0647,33.9856,34.0331,112720.0
2017-05-02 10:50:00,43.05,43.2,43.03,43.16,174602.0,34.0252,34.1437,34.0094,34.1121,174602.0
2017-05-02 10:55:00,43.16,43.16,43.06,43.09,126674.0,34.1121,34.1121,34.0331,34.0568,126674.0
2017-05-02 11:00:00,43.08,43.19,43.08,43.19,117438.0,34.0489,34.1358,34.0489,34.1358,117438.0
2017-05-02 11:05:00,43.19,43.2,43.08,43.09,89064.0,34.1358,34.1437,34.0489,34.0568,89064.0
2017-05-02 11:10:00,43.09,43.14,43.09,43.13,46178.0,34.0568,34.0963,34.0568,34.0884,46178.0
2017-05-02 11:15:00,43.13,43.19,43.11,43.18,84539.0,34.0884,34.1358,34.0726,34.1279,84539.0
2017-05-02 11:20:00,43.17,43.26,43.16,43.21,138273.0,34.12,34.1911,34.1121,34.1516,138273.0
2017-05-02 11:25:00,43.21,43.25,43.19,43.22,63199.0,34.1516,34.1832,34.1358,34.1595,63199.0
2017-05-02 11:30:00,43.22,43.26,43.18,43.26,89496.0,34.1595,34.1911,34.1279,34.1911,89496.0
2017-05-02 11:35:00,43.25,43.27,43.19,43.21,69069.0,34.1832,34.199,34.1358,34.1516,69069.0
2017-05-02 11:40:00,43.21,43.24,43.19,43.22,48636.0,34.1516,34.1753,34.1358,34.1595,48636.0
2017-05-02 11:45:00,43.21,43.21,43.16,43.16,43166.0,34.1516,34.1516,34.1121,34.1121,43166.0
2017-05-02 11:50:00,43.16,43.21,43.13,43.13,74484.0,34.1121,34.1516,34.0884,34.0884,74484.0
2017-05-02 11:55:00,43.13,43.17,43.12,43.15,54724.0,34.0884,34.12,34.0805,34.1042,54724.0
2017-05-02 12:00:00,43.15,43.23,43.15,43.18,68357.0,34.1042,34.1674,34.1042,34.1279,68357.0
2017-05-02 12:05:00,43.19,43.24,43.18,43.22,39185.0,34.1358,34.1753,34.1279,34.1595,39185.0
2017-05-02 12:10:00,43.21,43.26,43.19,43.25,66506.0,34.1516,34.1911,34.1358,34.1832,66506.0
2017-05-02 12:15:00,43.25,43.3,43.24,43.28,135640.0,34.1832,34.2227,34.1753,34.2069,135640.0
2017-05-02 12:20:00,43.27,43.28,43.24,43.25,76975.0,34.199,34.2069,34.1753,34.1832,76975.0
2017-05-02 12:25:00,43.24,43.25,43.2,43.23,44339.0,34.1753,34.1832,34.1437,34.1674,44339.0
2017-05-02 12:30:00,43.23,43.27,43.22,43.26,34335.0,34.1674,34.199,34.1595,34.1911,34335.0
2017-05-02 12:35:00,43.27,43.32,43.25,43.3,57988.0,34.199,34.2386,34.1832,34.2227,57988.0
2017-05-02 12:40:00,43.3,43.33,43.28,43.29,35411.0,34.2227,34.2465,34.2069,34.2148,35411.0
2017-05-02 12:45:00,43.29,43.35,43.29,43.35,47231.0,34.2148,34.2623,34.2148,34.2623,47231.0
2017-05-02 12:50:00,43.35,43.35,43.3,43.32,47715.0,34.2623,34.2623,34.2227,34.2386,47715.0
2017-05-02 12:55:00,43.32,43.34,43.32,43.34,24881.0,34.2386,34.2544,34.2386,34.2544,24881.0
2017-05-02 13:00:00,43.34,43.37,43.32,43.33,62481.0,34.2544,34.2781,34.2386,34.2465,62481.0
2017-05-02 13:05:00,43.32,43.34,43.3,43.32,62491.0,34.2386,34.2544,34.2227,34.2386,62491.0
2017-05-02 13:10:00,43.32,43.32,43.22,43.27,94398.0,34.2386,34.2386,34.1595,34.199,94398.0
2017-05-02 13:15:00,43.27,43.33,43.27,43.33,68965.0,34.199,34.2465,34.199,34.2465,68965.0
2017-05-02 13:20:00,43.32,43.33,43.25,43.27,62782.0,34.2386,34.2465,34.1832,34.199,62782.0
2017-05-02 13:25:00,43.26,43.27,43.23,43.25,33746.0,34.1911,34.199,34.1674,34.1832,33746.0
2017-05-02 13:30:00,43.24,43.28,43.24,43.26,39452.0,34.1753,34.2069,34.1753,34.1911,39452.0
2017-05-02 13:35:00,43.26,43.28,43.24,43.27,25424.0,34.1911,34.2069,34.1753,34.199,25424.0
2017-05-02 13:40:00,43.27,43.28,43.25,43.27,28381.0,34.199,34.2069,34.1832,34.199,28381.0
2017-05-02 13:45:00,43.27,43.28,43.22,43.23,45252.0,34.199,34.2069,34.1595,34.1674,45252.0
2017-05-02 13:50:00,43.23,43.23,43.18,43.2,65824.0,34.1674,34.1674,34.1279,34.1437,65824.0
2017-05-02 13:55:00,43.2,43.21,43.16,43.21,104980.0,34.1437,34.1516,34.1121,34.1516,104980.0
2017-05-02 14:00:00,43.2,43.24,43.19,43.24,36430.0,34.1437,34.1753,34.1358,34.1753,36430.0
2017-05-02 14:05:00,43.24,43.29,43.23,43.24,36059.0,34.1753,34.2148,34.1674,34.1753,36059.0
2017-05-02 14:10:00,43.25,43.27,43.24,43.25,27023.0,34.1832,34.199,34.1753,34.1832,27023.0
2017-05-02 14:15:00,43.26,43.29,43.25,43.29,38769.0,34.1911,34.2148,34.1832,34.2148,38769.0
2017-05-02 14:20:00,43.28,43.29,43.24,43.26,68028.0,34.2069,34.2148,34.1753,34.1911,68028.0
2017-05-02 14:25:00,43.26,43.26,43.21,43.22,36194.0,34.1911,34.1911,34.1516,34.1595,36194.0
2017-05-02 14:30:00,43.22,43.24,43.2,43.2,29529.0,34.1595,34.1753,34.1437,34.1437,29529.0
2017-05-02 14:35:00,43.21,43.22,43.14,43.16,100653.0,34.1516,34.1595,34.0963,34.1121,100653.0
2017-05-02 14:40:00,43.16,43.21,43.14,43.18,58993.0,34.1121,34.1516,34.0963,34.1279,58993.0
2017-05-02 14:45:00,43.18,43.21,43.17,43.2,54107.0,34.1279,34.1516,34.12,34.1437,54107.0
2017-05-02 14:50:00,43.2,43.22,43.17,43.17,60057.0,34.1437,34.1595,34.12,34.12,60057.0
2017-05-02 14:55:00,43.17,43.22,43.17,43.21,59504.0,34.12,34.1595,34.12,34.1516,59504.0
2017-05-02 15:00:00,43.21,43.23,43.19,43.22,47650.0,34.1516,34.1674,34.1358,34.1595,47650.0
2017-05-02 15:05:00,43.22,43.24,43.2,43.21,64415.0,34.1595,34.1753,34.1437,34.1516,64415.0
2017-05-02 15:10:00,43.21,43.28,43.2,43.27,85750.0,34.1516,34.2069,34.1437,34.199,85750.0
2017-05-02 15:15:00,43.27,43.29,43.26,43.27,58171.0,34.199,34.2148,34.1911,34.199,58171.0
2017-05-02 15:20:00,43.28,43.28,43.26,43.26,52535.0,34.2069,34.2069,34.1911,34.1911,52535.0
2017-05-02 15:25:00,43.27,43.28,43.24,43.26,70756.0,34.199,34.2069,34.1753,34.1911,70756.0
2017-05-02 15:30:00,43.26,43.27,43.21,43.22,119676.0,34.1911,34.199,34.1516,34.1595,119676.0
2017-05-02 15:35:00,43.23,43.23,43.16,43.22,130820.0,34.1674,34.1674,34.1121,34.1595,130820.0
2017-05-02 15:40:00,43.23,43.25,43.22,43.25,84684.0,34.1674,34.1832,34.1595,34.1832,84684.0
2017-05-02 15:45:00,43.25,43.26,43.22,43.26,113309.0,34.1832,34.1911,34.1595,34.1911,113309.0
2017-05-02 15:50:00,43.26,43.3,43.25,43.27,206802.0,34.1911,34.2227,34.1832,34.199,206802.0
2017-05-02 15:55:00,43.27,43.35,43.27,43.34,509313.0,34.199,34.2623,34.199,34.2544,509313.0
2017-05-03 09:30:00,43.15,43.28,43.11,43.25,146899.0,34.1042,34.2069,34.0726,34.1832,146899.0
2017-05-03 09:35:00,43.25,43.35,43.23,43.3,142883.0,34.1832,34.2623,34.1674,34.2227,142883.0
2017-05-03 09:40:00,43.31,43.45,43.3,43.44,105285.0,34.2307,34.3413,34.2227,34.3334,105285.0
2017-05-03 09:45:00,43.45,43.51,43.45,43.48,108742.0,34.3413,34.3887,34.3413,34.365,108742.0
2017-05-03 09:50:00,43.47,43.54,43.45,43.49,49087.0,34.3571,34.4124,34.3413,34.3729,49087.0
2017-05-03 09:55:00,43.5,43.52,43.46,43.5,40487.0,34.3808,34.3966,34.3492,34.3808,40487.0
2017-05-03 10:00:00,43.51,43.64,43.5,43.6,49294.0,34.3887,34.4915,34.3808,34.4599,49294.0
2017-05-03 10:05:00,43.6,43.62,43.48,43.49,84208.0,34.4599,34.4757,34.365,34.3729,84208.0
2017-05-03 10:10:00,43.49,43.55,43.48,43.52,120061.0,34.3729,34.4203,34.365,34.3966,120061.0
2017-05-03 10:15:00,43.51,43.68,43.51,43.66,111882.0,34.3887,34.5231,34.3887,34.5073,111882.0
2017-05-03 10:20:00,43.66,43.77,43.66,43.77,79435.0,34.5073,34.5942,34.5073,34.5942,79435.0
2017-05-03 10:25:00,43.76,43.77,43.65,43.72,45234.0,34.5863,34.5942,34.4994,34.5547,45234.0
2017-05-03 10:30:00,43.71,43.72,43.61,43.64,121564.0,34.5468,34.5547,34.4678,34.4915,121564.0
2017-05-03 10:35:00,43.64,43.72,43.63,43.64,58742.0,34.4915,34.5547,34.4836,34.4915,58742.0
2017-05-03 10:40:00,43.63,43.67,43.6,43.6,41654.0,34.4836,34.5152,34.4599,34.4599,41654.0
2017-05-03 10:45:00,43.59,43.66,43.59,43.63,99695.0,34.452,34.5073,34.452,34.4836,99695.0
2017-05-03 10:50:00,43.64,43.64,43.5,43.51,106398.0,34.4915,34.4915,34.3808,34.3887,106398.0
2017-05-03 10:55:00,43.5,43.56,43.49,43.52,89945.0,34.3808,34.4282,34.3729,34.3966,89945.0
2017-05-03 11:00:00,43.51,43.53,43.47,43.48,74073.0,34.3887,34.4045,34.3571,34.365,74073.0
2017-05-03 11:05:00,43.48,43.55,43.45,43.52,47932.0,34.365,34.4203,34.3413,34.3966,47932.0
2017-05-03 11:10:00,43.52,43.56,43.46,43.48,34908.0,34.3966,34.4282,34.3492,34.365,34908.0
2017-05-03 11:15:00,43.48,43.52,43.45,43.47,105776.0,34.365,34.3966,34.3413,34.3571,105776.0
2017-05-03 11:20:00,43.48,43.49,43.41,43.44,100875.0,34.365,34.3729,34.3097,34.3334,100875.0
2017-05-03 11:25:00,43.43,43.49,43.42,43.43,38548.0,34.3255,34.3729,34.3176,34.3255,38548.0
2017-05-03 11:30:00,43.44,43.47,43.4,43.41,32147.0,34.3334,34.3571,34.3018,34.3097,32147.0
2017-05-03 11:35:00,43.42,43.47,43.4,43.44,22453.0,34.3176,34.3571,34.3018,34.3334,22453.0
2017-05-03 11:40:00,43.45,43.46,43.4,43.42,36431.0,34.3413,34.3492,34.3018,34.3176,36431.0
2017-05-03 11:45:00,43.42,43.47,43.41,43.46,23671.0,34.3176,34.3571,34.3097,34.3492,23671.0
2017-05-03 11:50:00,43.46,43.49,43.45,43.45,25118.0,34.3492,34.3729,34.3413,34.3413,25118.0
2017-05-03 11:55:00,43.46,43.49,43.44,43.45,29019.0,34.3492,34.3729,34.3334,34.3413,29019.0
2017-05-03 12:00:00,43.46,43.49,43.45,43.48,31786.0,34.3492,34.3729,34.3413,34.365,31786.0
2017-05-03 12:05:00,43.49,43.52,43.46,43.49,31630.0,34.3729,34.3966,34.3492,34.3729,31630.0
2017-05-03 12:10:00,43.49,43.49,43.42,43.44,40738.0,34.3729,34.3729,34.3176,34.3334,40738.0
2017-05-03 12:15:00,43.44,43.44,43.4,43.44,21779.0,34.3334,34.3334,34.3018,34.3334,21779.0
2017-05-03 12:20:00,43.44,43.45,43.4,43.41,18611.0,34.3334,34.3413,34.3018,34.3097,18611.0
2017-05-03 12:25:00,43.4,43.45,43.39,43.44,17385.0,34.3018,34.3413,34.2939,34.3334,17385.0
2017-05-03 12:30:00,43.45,43.46,43.41,43.42,37445.0,34.3413,34.3492,34.3097,34.3176,37445.0
2017-05-03 12:35:00,43.42,43.44,43.41,43.43,19700.0,34.3176,34.3334,34.3097,34.3255,19700.0
2017-05-03 12:40:00,43.43,43.45,43.4,43.43,26974.0,34.3255,34.3413,34.3018,34.3255,26974.0
2017-05-03 12:45:00,43.44,43.44,43.4,43.4,25252.0,34.3334,34.3334,34.3018,34.3018,25252.0
2017-05-03 12:50:00,43.41,43.42,43.36,43.38,23443.0,34.3097,34.3176,34.2702,34.286,23443.0
2017-05-03 12:55:00,43.37,43.42,43.37,43.39,10243.0,34.2781,34.3176,34.2781,34.2939,10243.0
2017-05-03 13:00:00,43.39,43.43,43.39,43.4,22872.0,34.2939,34.3255,34.2939,34.3018,22872.0
2017-05-03 13:05:00,43.41,43.41,43.34,43.38,36029.0,34.3097,34.3097,34.2544,34.286,36029.0
2017-05-03 13:10:00,43.38,43.41,43.37,43.38,27381.0,34.286,34.3097,34.2781,34.286,27381.0
2017-05-03 13:15:00,43.39,43.4,43.36,43.38,32997.0,34.2939,34.3018,34.2702,34.286,32997.0
2017-05-03 13:20:00,43.37,43.4,43.37,43.39,32371.0,34.2781,34.3018,34.2781,34.2939,32371.0
2017-05-03 13:25:00,43.38,43.41,43.35,43.41,32698.0,34.286,34.3097,34.2623,34.3097,32698.0
2017-05-03 13:30:00,43.41,43.43,43.39,43.41,32673.0,34.3097,34.3255,34.2939,34.3097,32673.0
2017-05-03 13:35:00,43.41,43.46,43.41,43.43,35634.0,34.3097,34.3492,34.3097,34.3255,35634.0
2017-05-03 13:40:00,43.43,43.45,43.41,43.44,18540.0,34.3255,34.3413,34.3097,34.3334,18540.0
2017-05-03 13:45:00,43.44,43.45,43.37,43.38,28560.0,34.3334,34.3413,34.2781,34.286,28560.0
2017-05-03 13:50:00,43.37,43.4,43.37,43.38,17127.0,34.2781,34.3018,34.2781,34.286,17127.0
2017-05-03 13:55:00,43.38,43.42,43.36,43.41,30744.0,34.286,34.3176,34.2702,34.3097,30744.0
2017-05-03 14:00:00,43.41,43.6,43.39,43.53,100861.0,34.3097,34.4599,34.2939,34.4045,100861.0
2017-05-03 14:05:00,43.53,43.64,43.51,43.52,60400.0,34.4045,34.4915,34.3887,34.3966,60400.0
2017-05-03 14:10:00,43.52,43.6,43.51,43.58,63834.0,34.3966,34.4599,34.3887,34.4441,63834.0
2017-05-03 14:15:00,43.59,43.59,43.42,43.47,111439.0,34.452,34.452,34.3176,34.3571,111439.0
2017-05-03 14:20:00,43.47,43.56,43.47,43.55,32277.0,34.3571,34.4282,34.3571,34.4203,32277.0
2017-05-03 14:25:00,43.56,43.57,43.52,43.54,48453.0,34.4282,34.4361,34.3966,34.4124,48453.0
2017-05-03 14:30:00,43.54,43.58,43.49,43.57,48094.0,34.4124,34.4441,34.3729,34.4361,48094.0
2017-05-03 14:35:00,43.57,43.58,43.53,43.57,29658.0,34.4361,34.4441,34.4045,34.4361,29658.0
2017-05-03 14:40:00,43.57,43.61,43.56,43.58,43558.0,34.4361,34.4678,34.4282,34.4441,43558.0
2017-05-03 14:45:00,43.58,43.61,43.56,43.6,30362.0,34.4441,34.4678,34.4282,34.4599,30362.0
2017-05-03 14:50:00,43.6,43.62,43.58,43.59,42972.0,34.4599,34.4757,34.4441,34.452,42972.0
2017-05-03 14:55:00,43.58,43.62,43.56,43.58,28947.0,34.4441,34.4757,34.4282,34.4441,28947.0
2017-05-03 15:00:00,43.58,43.6,43.56,43.58,38552.0,34.4441,34.4599,34.4282,34.4441,38552.0
2017-05-03 15:05:00,43.58,43.58,43.55,43.56,50079.0,34.4441,34.4441,34.4203,34.4282,50079.0
2017-05-03 15:10:00,43.56,43.57,43.53,43.54,34937.0,34.4282,34.4361,34.4045,34.4124,34937.0
2017-05-03 15:15:00,43.54,43.55,43.52,43.52,24752.0,34.4124,34.4203,34.3966,34.3966,24752.0
2017-05-03 15:20:00,43.52,43.53,43.49,43.5,55427.0,34.3966,34.4045,34.3729,34.3808,55427.0
2017-05-03 15:25:00,43.5,43.51,43.46,43.5,42285.0,34.3808,34.3887,34.3492,34.3808,42285.0
2017-05-03 15:30:00,43.5,43.54,43.49,43.53,94323.0,34.3808,34.4124,34.3729,34.4045,94323.0
2017-05-03 15:35:00,43.54,43.55,43.52,43.52,72196.0,34.4124,34.4203,34.3966,34.3966,72196.0
2017-05-03 15:40:00,43.52,43.55,43.5,43.5,127094.0,34.3966,34.4203,34.3808,34.3808,127094.0
2017-05-03 15:45:00,43.5,43.5,43.47,43.48,130985.0,34.3808,34.3808,34.3571,34.365,130985.0
2017-05-03 15:50:00,43.49,43.53,43.47,43.51,158358.0,34.3729,34.4045,34.3571,34.3887,158358.0
2017-05-03 15:55:00,43.51,43.52,43.45,43.45,379625.0,34.3887,34.3966,34.3413,34.3413,379625.0
2017-05-04 09:30:00,43.85,43.97,43.7,43.72,294909.0,34.6574,34.7523,34.5389,34.5547,294909.0
2017-05-04 09:35:00,43.72,43.86,43.69,43.79,101629.0,34.5547,34.6654,34.531,34.61,101629.0
2017-05-04 09:40:00,43.79,43.83,43.67,43.82,222295.0,34.61,34.6416,34.5152,34.6337,222295.0
2017-05-04 09:45:00,43.81,43.83,43.67,43.68,161090.0,34.6258,34.6416,34.5152,34.5231,161090.0
2017-05-04 09:50:00,43.68,43.69,43.59,43.59,69660.0,34.5231,34.531,34.452,34.452,69660.0
2017-05-04 09:55:00,43.58,43.69,43.58,43.67,73673.0,34.4441,34.531,34.4441,34.5152,73673.0
2017-05-04 10:00:00,43.67,43.69,43.61,43.63,117400.0,34.5152,34.531,34.4678,34.4836,117400.0
2017-05-04 10:05:00,43.63,43.63,43.56,43.59,89756.0,34.4836,34.4836,34.4282,34.452,89756.0
2017-05-04 10:10:00,43.59,43.7,43.58,43.69,118535.0,34.452,34.5389,34.4441,34.531,118535.0
2017-05-04 10:15:00,43.7,43.74,43.69,43.74,88508.0,34.5389,34.5705,34.531,34.5705,88508.0
2017-05-04 10:20:00,43.73,43.8,43.69,43.79,66201.0,34.5626,34.6179,34.531,34.61,66201.0
2017-05-04 10:25:00,43.79,43.81,43.76,43.8,103787.0,34.61,34.6258,34.5863,34.6179,103787.0
2017-05-04 10:30:00,43.79,43.8,43.65,43.66,73609.0,34.61,34.6179,34.4994,34.5073,73609.0
2017-05-04 10:35:00,43.65,43.66,43.59,43.62,91529.0,34.4994,34.5073,34.452,34.4757,91529.0
2017-05-04 10:40:00,43.61,43.61,43.54,43.61,67351.0,34.4678,34.4678,34.4124,34.4678,67351.0
2017-05-04 10:45:00,43.6,43.62,43.55,43.58,92755.0,34.4599,34.4757,34.4203,34.4441,92755.0
2017-05-04 10:50:00,43.57,43.59,43.51,43.52,73842.0,34.4361,34.452,34.3887,34.3966,73842.0
2017-05-04 10:55:00,43.52,43.56,43.47,43.54,62572.0,34.3966,34.4282,34.3571,34.4124,62572.0
2017-05-04 11:00:00,43.54,43.62,43.53,43.61,76535.0,34.4124,34.4757,34.4045,34.4678,76535.0
2017-05-04 11:05:00,43.62,43.66,43.6,43.6,58351.0,34.4757,34.5073,34.4599,34.4599,58351.0
2017-05-04 11:10:00,43.6,43.62,43.56,43.56,54318.0,34.4599,34.4757,34.4282,34.4282,54318.0
2017-05-04 11:15:00,43.56,43.62,43.53,43.61,52960.0,34.4282,34.4757,34.4045,34.4678,52960.0
2017-05-04 11:20:00,43.61,43.66,43.59,43.66,52109.0,34.4678,34.5073,34.452,34.5073,52109.0
2017-05-04 11:25:00,43.65,43.67,43.59,43.59,58729.0,34.4994,34.5152,34.452,34.452,58729.0
2017-05-04 11:30:00,43.6,43.61,43.53,43.61,45605.0,34.4599,34.4678,34.4045,34.4678,45605.0
2017-05-04 11:35:00,43.61,43.64,43.56,43.59,134688.0,34.4678,34.4915,34.4282,34.452,134688.0
2017-05-04 11:40:00,43.6,43.61,43.58,43.58,49769.0,34.4599,34.4678,34.4441,34.4441,49769.0
2017-05-04 11:45:00,43.58,43.58,43.54,43.57,42197.0,34.4441,34.4441,34.4124,34.4361,42197.0
2017-05-04 11:50:00,43.57,43.58,43.54,43.55,45502.0,34.4361,34.4441,34.4124,34.4203,45502.0
2017-05-04 11:55:00,43.56,43.58,43.47,43.48,78604.0,34.4282,34.4441,34.3571,34.365,78604.0
2017-05-04 12:00:00,43.48,43.49,43.41,43.41,59331.0,34.365,34.3729,34.3097,34.3097,59331.0
2017-05-04 12:05:00,43.41,43.43,43.37,43.4,48830.0,34.3097,34.3255,34.2781,34.3018,48830.0
2017-05-04 12:10:00,43.39,43.4,43.36,43.36,48550.0,34.2939,34.3018,34.2702,34.2702,48550.0
2017-05-04 12:15:00,43.35,43.35,43.24,43.24,109429.0,34.2623,34.2623,34.1753,34.1753,109429.0
2017-05-04 12:20:00,43.24,43.35,43.22,43.34,82160.0,34.1753,34.2623,34.1595,34.2544,82160.0
2017-05-04 12:25:00,43.34,43.39,43.3,43.39,51517.0,34.2544,34.2939,34.2227,34.2939,51517.0
2017-05-04 12:30:00,43.39,43.42,43.32,43.37,91661.0,34.2939,34.3176,34.2386,34.2781,91661.0
2017-05-04 12:35:00,43.37,43.39,43.31,43.37,115648.0,34.2781,34.2939,34.2307,34.2781,115648.0
2017-05-04 12:40:00,43.37,43.39,43.3,43.36,128318.0,34.2781,34.2939,34.2227,34.2702,128318.0
2017-05-04 12:45:00,43.36,43.45,43.36,43.41,47507.0,34.2702,34.3413,34.2702,34.3097,47507.0
2017-05-04 12:50:00,43.41,43.44,43.38,43.42,43013.0,34.3097,34.3334,34.286,34.3176,43013.0
2017-05-04 12:55:00,43.42,43.48,43.39,43.4,54613.0,34.3176,34.365,34.2939,34.3018,54613.0
2017-05-04 13:00:00,43.39,43.43,43.37,43.4,56334.0,34.2939,34.3255,34.2781,34.3018,56334.0
2017-05-04 13:05:00,43.4,43.44,43.38,43.44,80011.0,34.3018,34.3334,34.286,34.3334,80011.0
2017-05-04 13:10:00,43.43,43.45,43.4,43.4,38181.0,34.3255,34.3413,34.3018,34.3018,38181.0
2017-05-04 13:15:00,43.41,43.43,43.38,43.38,29014.0,34.3097,34.3255,34.286,34.286,29014.0
2017-05-04 13:20:00,43.38,43.43,43.35,43.35,40284.0,34.286,34.3255,34.2623,34.2623,40284.0
2017-05-04 13:25:00,43.35,43.37,43.33,43.35,25731.0,34.2623,34.2781,34.2465,34.2623,25731.0
2017-05-04 13:30:00,43.36,43.37,43.29,43.31,39762.0,34.2702,34.2781,34.2148,34.2307,39762.0
2017-05-04 13:35:00,43.32,43.36,43.31,43.33,30829.0,34.2386,34.2702,34.2307,34.2465,30829.0
2017-05-04 13:40:00,43.34,43.38,43.33,43.34,63702.0,34.2544,34.286,34.2465,34.2544,63702.0
2017-05-04 13:45:00,43.33,43.46,43.32,43.46,48479.0,34.2465,34.3492,34.2386,34.3492,48479.0
2017-05-04 13:50:00,43.45,43.45,43.36,43.42,53673.0,34.3413,34.3413,34.2702,34.3176,53673.0
2017-05-04 13:55:00,43.42,43.46,43.41,43.43,39192.0,34.3176,34.3492,34.3097,34.3255,39192.0
2017-05-04 14:00:00,43.42,43.46,43.42,43.44,43965.0,34.3176,34.3492,34.3176,34.3334,43965.0
2017-05-04 14:05:00,43.44,43.46,43.42,43.45,34317.0,34.3334,34.3492,34.3176,34.3413,34317.0
2017-05-04 14:10:00,43.45,43.45,43.41,43.44,40671.0,34.3413,34.3413,34.3097,34.3334,40671.0
2017-05-04 14:15:00,43.44,43.47,43.37,43.38,58176.0,34.3334,34.3571,34.2781,34.286,58176.0
2017-05-04 14:20:00,43.37,43.37,43.29,43.34,76800.0,34.2781,34.2781,34.2148,34.2544,76800.0
2017-05-04 14:25:00,43.34,43.42,43.34,43.41,51702.0,34.2544,34.3176,34.2544,34.3097,51702.0
2017-05-04 14:30:00,43.4,43.45,43.4,43.44,60759.0,34.3018,34.3413,34.3018,34.3334,60759.0
2017-05-04 14:35:00,43.44,43.45,43.4,43.44,33605.0,34.3334,34.3413,34.3018,34.3334,33605.0
2017-05-04 14:40:00,43.45,43.46,43.4,43.4,44149.0,34.3413,34.3492,34.3018,34.3018,44149.0
2017-05-04 14:45:00,43.4,43.45,43.39,43.42,35239.0,34.3018,34.3413,34.2939,34.3176,35239.0
2017-05-04 14:50:00,43.42,43.43,43.41,43.43,30851.0,34.3176,34.3255,34.3097,34.3255,30851.0
2017-05-04 14:55:00,43.43,43.43,43.35,43.39,35957.0,34.3255,34.3255,34.2623,34.2939,35957.0
2017-05-04 15:00:00,43.38,43.42,43.34,43.41,36732.0,34.286,34.3176,34.2544,34.3097,36732.0
2017-05-04 15:05:00,43.41,43.44,43.38,43.39,57917.0,34.3097,34.3334,34.286,34.2939,57917.0
2017-05-04 15:10:00,43.39,43.41,43.35,43.38,47560.0,34.2939,34.3097,34.2623,34.286,47560.0
2017-05-04 15:15:00,43.38,43.39,43.32,43.33,117720.0,34.286,34.2939,34.2386,34.2465,117720.0
2017-05-04 15:20:00,43.34,43.36,43.33,43.34,68676.0,34.2544,34.2702,34.2465,34.2544,68676.0
2017-05-04 15:25:00,43.34,43.35,43.32,43.33,34062.0,34.2544,34.2623,34.2386,34.2465,34062.0
2017-05-04 15:30:00,43.33,43.37,43.32,43.34,104744.0,34.2465,34.2781,34.2386,34.2544,104744.0
2017-05-04 15:35:00,43.34,43.35,43.31,43.34,72034.0,34.2544,34.2623,34.2307,34.2544,72034.0
2017-05-04 15:40:00,43.34,43.34,43.29,43.33,129639.0,34.2544,34.2544,34.2148,34.2465,129639.0
2017-05-04 15:45:00,43.33,43.35,43.32,43.34,99488.0,34.2465,34.2623,34.2386,34.2544,99488.0
2017-05-04 15:50:00,43.33,43.36,43.28,43.29,192570.0,34.2465,34.2702,34.2069,34.2148,192570.0
2017-05-04 15:55:00,43.29,43.31,43.25,43.29,388898.0,34.2148,34.2307,34.1832,34.2148,388898.0
2017-05-05 09:30:00,43.37,43.45,43.31,43.36,178707.0,34.2781,34.3413,34.2307,34.2702,178707.0
2017-05-05 09:35:00,43.36,43.56,43.36,43.5,149112.0,34.2702,34.4282,34.2702,34.3808,149112.0
2017-05-05 09:40:00,43.5,43.52,43.34,43.34,87785.0,34.3808,34.3966,34.2544,34.2544,87785.0
2017-05-05 09:45:00,43.35,43.37,43.27,43.29,47688.0,34.2623,34.2781,34.199,34.2148,47688.0
2017-05-05 09:50:00,43.29,43.34,43.23,43.27,136426.0,34.2148,34.2544,34.1674,34.199,136426.0
2017-05-05 09:55:00,43.28,43.38,43.28,43.29,95761.0,34.2069,34.286,34.2069,34.2148,95761.0
2017-05-05 10:00:00,43.28,43.3,43.23,43.23,80380.0,34.2069,34.2227,34.1674,34.1674,80380.0
2017-05-05 10:05:00,43.24,43.25,43.17,43.18,111063.0,34.1753,34.1832,34.12,34.1279,111063.0
2017-05-05 10:10:00,43.18,43.2,43.14,43.17,82889.0,34.1279,34.1437,34.0963,34.12,82889.0
2017-05-05 10:15:00,43.17,43.22,43.14,43.21,46468.0,34.12,34.1595,34.0963,34.1516,46468.0
2017-05-05 10:20:00,43.2,43.21,43.15,43.16,57728.0,34.1437,34.1516,34.1042,34.1121,57728.0
2017-05-05 10:25:00,43.16,43.16,43.05,43.14,88153.0,34.1121,34.1121,34.0252,34.0963,88153.0
2017-05-05 10:30:00,43.13,43.17,43.05,43.06,70573.0,34.0884,34.12,34.0252,34.0331,70573.0
2017-05-05 10:35:00,43.07,43.13,43.05,43.13,103750.0,34.041,34.0884,34.0252,34.0884,103750.0
2017-05-05 10:40:00,43.13,43.13,43.02,43.05,89872.0,34.0884,34.0884,34.0014,34.0252,89872.0
2017-05-05 10:45:00,43.05,43.11,43.04,43.11,53984.0,34.0252,34.0726,34.0173,34.0726,53984.0
2017-05-05 10:50:00,43.11,43.15,43.09,43.1,81434.0,34.0726,34.1042,34.0568,34.0647,81434.0
2017-05-05 10:55:00,43.09,43.12,43.07,43.11,82636.0,34.0568,34.0805,34.041,34.0726,82636.0
2017-05-05 11:00:00,43.12,43.17,43.09,43.16,46465.0,34.0805,34.12,34.0568,34.1121,46465.0
2017-05-05 11:05:00,43.16,43.17,43.11,43.13,56845.0,34.1121,34.12,34.0726,34.0884,56845.0
2017-05-05 11:10:00,43.14,43.18,43.13,43.15,43216.0,34.0963,34.1279,34.0884,34.1042,43216.0
2017-05-05 11:15:00,43.15,43.17,43.13,43.15,46169.0,34.1042,34.12,34.0884,34.1042,46169.0
2017-05-05 11:20:00,43.16,43.16,43.09,43.09,65331.0,34.1121,34.1121,34.0568,34.0568,65331.0
2017-05-05 11:25:00,43.1,43.12,43.04,43.04,63972.0,34.0647,34.0805,34.0173,34.0173,63972.0
2017-05-05 11:30:00,43.05,43.09,43.02,43.08,113090.0,34.0252,34.0568,34.0014,34.0489,113090.0
2017-05-05 11:35:00,43.08,43.11,43.05,43.1,58828.0,34.0489,34.0726,34.0252,34.0647,58828.0
2017-05-05 11:40:00,43.11,43.16,43.1,43.15,50620.0,34.0726,34.1121,34.0647,34.1042,50620.0
2017-05-05 11:45:00,43.15,43.15,43.11,43.14,42019.0,34.1042,34.1042,34.0726,34.0963,42019.0
2017-05-05 11:50:00,43.14,43.17,43.11,43.16,42377.0,34.0963,34.12,34.0726,34.1121,42377.0
2017-05-05 11:55:00,43.16,43.18,43.14,43.16,99843.0,34.1121,34.1279,34.0963,34.1121,99843.0
2017-05-05 12:00:00,43.16,43.17,43.11,43.14,34792.0,34.1121,34.12,34.0726,34.0963,34792.0
2017-05-05 12:05:00,43.15,43.15,43.11,43.11,29600.0,34.1042,34.1042,34.0726,34.0726,29600.0
2017-05-05 12:10:00,43.11,43.11,43.07,43.08,36961.0,34.0726,34.0726,34.041,34.0489,36961.0
2017-05-05 12:15:00,43.08,43.1,43.05,43.05,28029.0,34.0489,34.0647,34.0252,34.0252,28029.0
2017-05-05 12:20:00,43.05,43.07,43.03,43.05,34735.0,34.0252,34.041,34.0094,34.0252,34735.0
2017-05-05 12:25:00,43.05,43.06,43.02,43.02,29220.0,34.0252,34.0331,34.0014,34.0014,29220.0
2017-05-05 12:30:00,43.02,43.03,42.97,43.0,98305.0,34.0014,34.0094,33.9619,33.9856,98305.0
2017-05-05 12:35:00,43.0,43.01,42.91,42.91,58739.0,33.9856,33.9935,33.9145,33.9145,58739.0
2017-05-05 12:40:00,42.92,42.94,42.87,42.87,44634.0,33.9224,33.9382,33.8829,33.8829,44634.0
2017-05-05 12:45:00,42.88,42.96,42.87,42.94,74114.0,33.8908,33.954,33.8829,33.9382,74114.0
2017-05-05 12:50:00,42.95,42.98,42.93,42.98,33229.0,33.9461,33.9698,33.9303,33.9698,33229.0
2017-05-05 12:55:00,42.97,42.98,42.93,42.97,29564.0,33.9619,33.9698,33.9303,33.9619,29564.0
2017-05-05 13:00:00,42.96,42.98,42.94,42.97,30441.0,33.954,33.9698,33.9382,33.9619,30441.0
2017-05-05 13:05:00,42.97,42.97,42.94,42.95,46392.0,33.9619,33.9619,33.9382,33.9461,46392.0
2017-05-05 13:10:00,42.96,42.96,42.92,42.94,35168.0,33.954,33.954,33.9224,33.9382,35168.0
2017-05-05 13:15:00,42.94,42.94,42.89,42.92,53325.0,33.9382,33.9382,33.8987,33.9224,53325.0
2017-05-05 13:20:00,42.92,42.94,42.92,42.94,26673.0,33.9224,33.9382,33.9224,33.9382,26673.0
2017-05-05 13:25:00,42.94,42.95,42.92,42.93,29069.0,33.9382,33.9461,33.9224,33.9303,29069.0
2017-05-05 13:30:00,42.93,42.95,42.92,42.94,27089.0,33.9303,33.9461,33.9224,33.9382,27089.0
2017-05-05 13:35:00,42.93,42.96,42.93,42.95,38453.0,33.9303,33.954,33.9303,33.9461,38453.0
2017-05-05 13:40:00,42.95,42.96,42.94,42.96,24994.0,33.9461,33.954,33.9382,33.954,24994.0
2017-05-05 13:45:00,42.96,42.96,42.92,42.92,29621.0,33.954,33.954,33.9224,33.9224,29621.0
2017-05-05 13:50:00,42.92,42.93,42.91,42.93,50850.0,33.9224,33.9303,33.9145,33.9303,50850.0
2017-05-05 13:55:00,42.92,42.94,42.9,42.91,64117.0,33.9224,33.9382,33.9066,33.9145,64117.0
2017-05-05 14:00:00,42.91,42.95,42.9,42.95,124923.0,33.9145,33.9461,33.9066,33.9461,124923.0
2017-05-05 14:05:00,42.95,43.0,42.94,42.98,48980.0,33.9461,33.9856,33.9382,33.9698,48980.0
2017-05-05 14:10:00,42.98,43.01,42.97,43.0,32875.0,33.9698,33.9935,33.9619,33.9856,32875.0
2017-05-05 14:15:00,43.0,43.04,42.99,43.02,30907.0,33.9856,34.0173,33.9777,34.0014,30907.0
2017-05-05 14:20:00,43.02,43.05,43.0,43.05,39198.0,34.0014,34.0252,33.9856,34.0252,39198.0
2017-05-05 14:25:00,43.04,43.06,43.03,43.05,35923.0,34.0173,34.0331,34.0094,34.0252,35923.0
2017-05-05 14:30:00,43.05,43.05,42.99,43.0,40759.0,34.0252,34.0252,33.9777,33.9856,40759.0
2017-05-05 14:35:00,43.0,43.02,42.99,43.01,30312.0,33.9856,34.0014,33.9777,33.9935,30312.0
2017-05-05 14:40:00,43.01,43.04,43.0,43.04,43955.0,33.9935,34.0173,33.9856,34.0173,43955.0
2017-05-05 14:45:00,43.03,43.09,43.03,43.07,80735.0,34.0094,34.0568,34.0094,34.041,80735.0
2017-05-05 14:50:00,43.07,43.08,43.05,43.07,31766.0,34.041,34.0489,34.0252,34.041,31766.0
2017-05-05 14:55:00,43.08,43.09,43.06,43.08,40396.0,34.0489,34.0568,34.0331,34.0489,40396.0
2017-05-05 15:00:00,43.07,43.09,43.04,43.09,64497.0,34.041,34.0568,34.0173,34.0568,64497.0
2017-05-05 15:05:00,43.09,43.13,43.08,43.12,57583.0,34.0568,34.0884,34.0489,34.0805,57583.0
2017-05-05 15:10:00,43.12,43.14,43.11,43.13,81716.0,34.0805,34.0963,34.0726,34.0884,81716.0
2017-05-05 15:15:00,43.13,43.14,43.1,43.14,67877.0,34.0884,34.0963,34.0647,34.0963,67877.0
2017-05-05 15:20:00,43.14,43.14,43.1,43.11,80770.0,34.0963,34.0963,34.0647,34.0726,80770.0
2017-05-05 15:25:00,43.11,43.11,43.07,43.08,61208.0,34.0726,34.0726,34.041,34.0489,61208.0
2017-05-05 15:30:00,43.08,43.12,43.07,43.12,189710.0,34.0489,34.0805,34.041,34.0805,189710.0
2017-05-05 15:35:00,43.12,43.13,43.09,43.11,171754.0,34.0805,34.0884,34.0568,34.0726,171754.0
2017-05-05 15:40:00,43.1,43.15,43.1,43.12,144095.0,34.0647,34.1042,34.0647,34.0805,144095.0
2017-05-05 15:45:00,43.13,43.14,43.09,43.11,407918.0,34.0884,34.0963,34.0568,34.0726,407918.0
2017-05-05 15:50:00,43.11,43.11,43.05,43.08,336347.0,34.0726,34.0726,34.0252,34.0489,336347.0
2017-05-05 15:55:00,43.08,43.11,43.07,43.09,458478.0,34.0489,34.0726,34.041,34.0568,458478.0
2017-05-08 09:30:00,43.15,43.31,43.11,43.18,235776.0,34.1042,34.2307,34.0726,34.1279,235776.0
2017-05-08 09:35:00,43.15,43.2,43.07,43.11,71405.0,34.1042,34.1437,34.041,34.0726,71405.0
2017-05-08 09:40:00,43.11,43.16,43.09,43.16,84960.0,34.0726,34.1121,34.0568,34.1121,84960.0
2017-05-08 09:45:00,43.16,43.21,43.06,43.06,141173.0,34.1121,34.1516,34.0331,34.0331,141173.0
2017-05-08 09:50:00,43.06,43.16,43.05,43.12,106511.0,34.0331,34.1121,34.0252,34.0805,106511.0
2017-05-08 09:55:00,43.12,43.12,43.0,43.04,95741.0,34.0805,34.0805,33.9856,34.0173,95741.0
2017-05-08 10:00:00,43.03,43.14,43.03,43.13,97828.0,34.0094,34.0963,34.0094,34.0884,97828.0
2017-05-08 10:05:00,43.13,43.17,43.1,43.1,102275.0,34.0884,34.12,34.0647,34.0647,102275.0
2017-05-08 10:10:00,43.1,43.11,43.06,43.11,103513.0,34.0647,34.0726,34.0331,34.0726,103513.0
2017-05-08 10:15:00,43.1,43.19,43.1,43.16,81015.0,34.0647,34.1358,34.0647,34.1121,81015.0
2017-05-08 10:20:00,43.15,43.2,43.12,43.13,59795.0,34.1042,34.1437,34.0805,34.0884,59795.0
2017-05-08 10:25:00,43.13,43.16,43.1,43.1,108701.0,34.0884,34.1121,34.0647,34.0647,108701.0
2017-05-08 10:30:00,43.11,43.17,43.1,43.16,97295.0,34.0726,34.12,34.0647,34.1121,97295.0
2017-05-08 10:35:00,43.16,43.2,43.15,43.18,78324.0,34.1121,34.1437,34.1042,34.1279,78324.0
2017-05-08 10:40:00,43.19,43.21,43.15,43.2,219853.0,34.1358,34.1516,34.1042,34.1437,219853.0
2017-05-08 10:45:00,43.2,43.31,43.19,43.28,102102.0,34.1437,34.2307,34.1358,34.2069,102102.0
2017-05-08 10:50:00,43.28,43.29,43.16,43.18,58792.0,34.2069,34.2148,34.1121,34.1279,58792.0
2017-05-08 10:55:00,43.17,43.19,43.14,43.14,61573.0,34.12,34.1358,34.0963,34.0963,61573.0
2017-05-08 11:00:00,43.14,43.17,43.13,43.15,64347.0,34.0963,34.12,34.0884,34.1042,64347.0
2017-05-08 11:05:00,43.15,43.15,43.1,43.11,62684.0,34.1042,34.1042,34.0647,34.0726,62684.0
2017-05-08 11:10:00,43.12,43.13,43.07,43.07,86300.0,34.0805,34.0884,34.041,34.041,86300.0
2017-05-08 11:15:00,43.07,43.14,43.06,43.11,54529.0,34.041,34.0963,34.0331,34.0726,54529.0
2017-05-08 11:20:00,43.12,43.13,43.07,43.1,53351.0,34.0805,34.0884,34.041,34.0647,53351.0
2017-05-08 11:25:00,43.1,43.13,43.07,43.11,121201.0,34.0647,34.0884,34.041,34.0726,121201.0
2017-05-08 11:30:00,43.11,43.14,43.07,43.13,69520.0,34.0726,34.0963,34.041,34.0884,69520.0
2017-05-08 11:35:00,43.13,43.14,43.1,43.12,48128.0,34.0884,34.0963,34.0647,34.0805,48128.0
2017-05-08 11:40:00,43.13,43.15,43.1,43.13,62811.0,34.0884,34.1042,34.0647,34.0884,62811.0
2017-05-08 11:45:00,43.13,43.14,43.11,43.14,38131.0,34.0884,34.0963,34.0726,34.0963,38131.0
2017-05-08 11:50:00,43.13,43.14,43.07,43.09,39196.0,34.0884,34.0963,34.041,34.0568,39196.0
2017-05-08 11:55:00,43.09,43.13,43.06,43.13,36257.0,34.0568,34.0884,34.0331,34.0884,36257.0
2017-05-08 12:00:00,43.13,43.16,43.11,43.14,39378.0,34.0884,34.1121,34.0726,34.0963,39378.0
2017-05-08 12:05:00,43.13,43.14,43.09,43.11,30229.0,34.0884,34.0963,34.0568,34.0726,30229.0
2017-05-08 12:10:00,43.1,43.14,43.08,43.08,33821.0,34.0647,34.0963,34.0489,34.0489,33821.0
2017-05-08 12:15:00,43.09,43.09,43.05,43.06,41576.0,34.0568,34.0568,34.0252,34.0331,41576.0
2017-05-08 12:20:00,43.07,43.07,43.02,43.03,40375.0,34.041,34.041,34.0014,34.0094,40375.0
2017-05-08 12:25:00,43.02,43.03,43.0,43.01,45323.0,34.0014,34.0094,33.9856,33.9935,45323.0
2017-05-08 12:30:00,43.01,43.04,42.99,43.04,55612.0,33.9935,34.0173,33.9777,34.0173,55612.0
2017-05-08 12:35:00,43.04,43.06,43.02,43.05,41606.0,34.0173,34.0331,34.0014,34.0252,41606.0
2017-05-08 12:40:00,43.04,43.07,43.01,43.06,58263.0,34.0173,34.041,33.9935,34.0331,58263.0
2017-05-08 12:45:00,43.06,43.12,43.06,43.1,36553.0,34.0331,34.0805,34.0331,34.0647,36553.0
2017-05-08 12:50:00,43.1,43.13,43.09,43.09,28944.0,34.0647,34.0884,34.0568,34.0568,28944.0
2017-05-08 12:55:00,43.09,43.12,43.09,43.1,22238.0,34.0568,34.0805,34.0568,34.0647,22238.0
2017-05-08 13:00:00,43.1,43.12,43.08,43.1,32171.0,34.0647,34.0805,34.0489,34.0647,32171.0
2017-05-08 13:05:00,43.11,43.13,43.1,43.12,49156.0,34.0726,34.0884,34.0647,34.0805,49156.0
2017-05-08 13:10:00,43.12,43.13,43.07,43.07,42358.0,34.0805,34.0884,34.041,34.041,42358.0
2017-05-08 13:15:00,43.07,43.12,43.07,43.12,34954.0,34.041,34.0805,34.041,34.0805,34954.0
2017-05-08 13:20:00,43.12,43.14,43.1,43.13,30957.0,34.0805,34.0963,34.0647,34.0884,30957.0
2017-05-08 13:25:00,43.13,43.15,43.12,43.14,38737.0,34.0884,34.1042,34.0805,34.0963,38737.0
2017-05-08 13:30:00,43.13,43.16,43.12,43.15,33275.0,34.0884,34.1121,34.0805,34.1042,33275.0
2017-05-08 13:35:00,43.15,43.17,43.14,43.15,30326.0,34.1042,34.12,34.0963,34.1042,30326.0
2017-05-08 13:40:00,43.15,43.15,43.1,43.12,102116.0,34.1042,34.1042,34.0647,34.0805,102116.0
2017-05-08 13:45:00,43.12,43.13,43.11,43.12,52857.0,34.0805,34.0884,34.0726,34.0805,52857.0
2017-05-08 13:50:00,43.11,43.16,43.1,43.15,129594.0,34.0726,34.1121,34.0647,34.1042,129594.0
2017-05-08 13:55:00,43.15,43.15,43.12,43.14,43268.0,34.1042,34.1042,34.0805,34.0963,43268.0
2017-05-08 14:00:00,43.15,43.15,43.11,43.13,49856.0,34.1042,34.1042,34.0726,34.0884,49856.0
2017-05-08 14:05:00,43.14,43.14,43.1,43.13,47252.0,34.0963,34.0963,34.0647,34.0884,47252.0
2017-05-08 14:10:00,43.13,43.13,43.08,43.09,60145.0,34.0884,34.0884,34.0489,34.0568,60145.0
2017-05-08 14:15:00,43.09,43.11,43.07,43.09,52628.0,34.0568,34.0726,34.041,34.0568,52628.0
2017-05-08 14:20:00,43.09,43.1,43.07,43.09,43934.0,34.0568,34.0647,34.041,34.0568,43934.0
2017-05-08 14:25:00,43.09,43.09,43.06,43.08,53235.0,34.0568,34.0568,34.0331,34.0489,53235.0
2017-05-08 14:30:00,43.07,43.08,43.05,43.07,45102.0,34.041,34.0489,34.0252,34.041,45102.0
2017-05-08 14:35:00,43.07,43.08,43.05,43.06,63241.0,34.041,34.0489,34.0252,34.0331,63241.0
2017-05-08 14:40:00,43.06,43.06,43.03,43.05,51115.0,34.0331,34.0331,34.0094,34.0252,51115.0
2017-05-08 14:45:00,43.06,43.07,43.03,43.04,81386.0,34.0331,34.041,34.0094,34.0173,81386.0
2017-05-08 14:50:00,43.04,43.05,43.03,43.04,45291.0,34.0173,34.0252,34.0094,34.0173,45291.0
2017-05-08 14:55:00,43.03,43.03,43.0,43.02,49940.0,34.0094,34.0094,33.9856,34.0014,49940.0
2017-05-08 15:00:00,43.02,43.03,42.98,43.01,101238.0,34.0014,34.0094,33.9698,33.9935,101238.0
2017-05-08 15:05:00,43.01,43.03,42.98,42.98,120640.0,33.9935,34.0094,33.9698,33.9698,120640.0
2017-05-08 15:10:00,42.99,43.04,42.98,43.04,52823.0,33.9777,34.0173,33.9698,34.0173,52823.0
2017-05-08 15:15:00,43.03,43.05,43.02,43.02,77360.0,34.0094,34.0252,34.0014,34.0014,77360.0
2017-05-08 15:20:00,43.04,43.05,43.0,43.02,62570.0,34.0173,34.0252,33.9856,34.0014,62570.0
2017-05-08 15:25:00,43.02,43.03,43.0,43.01,71691.0,34.0014,34.0094,33.9856,33.9935,71691.0
2017-05-08 15:30:00,43.01,43.02,42.99,43.0,120335.0,33.9935,34.0014,33.9777,33.9856,120335.0
2017-05-08 15:35:00,42.99,43.0,42.96,42.98,128939.0,33.9777,33.9856,33.954,33.9698,128939.0
2017-05-08 15:40:00,42.98,42.99,42.97,42.98,94479.0,33.9698,33.9777,33.9619,33.9698,94479.0
2017-05-08 15:45:00,42.98,42.98,42.93,42.94,179559.0,33.9698,33.9698,33.9303,33.9382,179559.0
2017-05-08 15:50:00,42.94,42.98,42.94,42.97,205143.0,33.9382,33.9698,33.9382,33.9619,205143.0
2017-05-08 15:55:00,42.96,43.02,42.96,43.0,546717.0,33.954,34.0014,33.954,33.9856,546717.0
2017-05-09 09:30:00,43.05,43.08,42.86,42.98,172267.0,34.0252,34.0489,33.875,33.9698,172267.0
2017-05-09 09:35:00,42.98,43.02,42.97,43.01,83148.0,33.9698,34.0014,33.9619,33.9935,83148.0
2017-05-09 09:40:00,43.02,43.09,43.01,43.08,85442.0,34.0014,34.0568,33.9935,34.0489,85442.0
2017-05-09 09:45:00,43.09,43.16,43.07,43.16,322470.0,34.0568,34.1121,34.041,34.1121,322470.0
2017-05-09 09:50:00,43.16,43.25,43.14,43.2,90471.0,34.1121,34.1832,34.0963,34.1437,90471.0
2017-05-09 09:55:00,43.19,43.22,43.16,43.2,105093.0,34.1358,34.1595,34.1121,34.1437,105093.0
2017-05-09 10:00:00,43.2,43.22,43.18,43.21,112949.0,34.1437,34.1595,34.1279,34.1516,112949.0
2017-05-09 10:05:00,43.21,43.32,43.2,43.32,115874.0,34.1516,34.2386,34.1437,34.2386,115874.0
2017-05-09 10:10:00,43.33,43.34,43.24,43.29,75716.0,34.2465,34.2544,34.1753,34.2148,75716.0
2017-05-09 10:15:00,43.29,43.31,43.27,43.27,75916.0,34.2148,34.2307,34.199,34.199,75916.0
2017-05-09 10:20:00,43.28,43.29,43.14,43.15,56677.0,34.2069,34.2148,34.0963,34.1042,56677.0
2017-05-09 10:25:00,43.15,43.19,43.11,43.13,93692.0,34.1042,34.1358,34.0726,34.0884,93692.0
2017-05-09 10:30:00,43.13,43.16,43.08,43.08,58240.0,34.0884,34.1121,34.0489,34.0489,58240.0
2017-05-09 10:35:00,43.09,43.13,43.04,43.06,70071.0,34.0568,34.0884,34.0173,34.0331,70071.0
2017-05-09 10:40:00,43.07,43.07,43.0,43.05,70031.0,34.041,34.041,33.9856,34.0252,70031.0
2017-05-09 10:45:00,43.05,43.08,43.03,43.07,40347.0,34.0252,34.0489,34.0094,34.041,40347.0
2017-05-09 10:50:00,43.07,43.07,43.02,43.04,28609.0,34.041,34.041,34.0014,34.0173,28609.0
2017-05-09 10:55:00,43.04,43.07,43.04,43.05,46194.0,34.0173,34.041,34.0173,34.0252,46194.0
2017-05-09 11:00:00,43.05,43.07,43.02,43.06,31848.0,34.0252,34.041,34.0014,34.0331,31848.0
2017-05-09 11:05:00,43.07,43.08,43.03,43.04,25220.0,34.041,34.0489,34.0094,34.0173,25220.0
2017-05-09 11:10:00,43.05,43.05,43.0,43.03,29524.0,34.0252,34.0252,33.9856,34.0094,29524.0
2017-05-09 11:15:00,43.04,43.04,42.97,42.98,86622.0,34.0173,34.0173,33.9619,33.9698,86622.0
2017-05-09 11:20:00,42.97,43.01,42.94,42.95,31691.0,33.9619,33.9935,33.9382,33.9461,31691.0
2017-05-09 11:25:00,42.94,42.97,42.93,42.95,31893.0,33.9382,33.9619,33.9303,33.9461,31893.0
2017-05-09 11:30:00,42.95,42.98,42.95,42.97,34872.0,33.9461,33.9698,33.9461,33.9619,34872.0
2017-05-09 11:35:00,42.97,42.98,42.95,42.96,26912.0,33.9619,33.9698,33.9461,33.954,26912.0
2017-05-09 11:40:00,42.96,43.01,42.95,42.99,29145.0,33.954,33.9935,33.9461,33.9777,29145.0
2017-05-09 11:45:00,42.99,43.03,42.97,43.02,35335.0,33.9777,34.0094,33.9619,34.0014,35335.0
2017-05-09 11:50:00,43.02,43.05,43.01,43.04,29678.0,34.0014,34.0252,33.9935,34.0173,29678.0
2017-05-09 11:55:00,43.05,43.08,43.04,43.07,40965.0,34.0252,34.0489,34.0173,34.041,40965.0
2017-05-09 12:00:00,43.08,43.13,43.06,43.09,153394.0,34.0489,34.0884,34.0331,34.0568,153394.0
2017-05-09 12:05:00,43.09,43.1,43.06,43.09,22140.0,34.0568,34.0647,34.0331,34.0568,22140.0
2017-05-09 12:10:00,43.09,43.12,43.08,43.08,21219.0,34.0568,34.0805,34.0489,34.0489,21219.0
2017-05-09 12:15:00,43.09,43.1,43.08,43.09,19528.0,34.0568,34.0647,34.0489,34.0568,19528.0
2017-05-09 12:20:00,43.09,43.09,43.02,43.06,45427.0,34.0568,34.0568,34.0014,34.0331,45427.0
2017-05-09 12:25:00,43.07,43.07,43.01,43.04,34420.0,34.041,34.041,33.9935,34.0173,34420.0
2017-05-09 12:30:00,43.04,43.04,42.99,43.04,48823.0,34.0173,34.0173,33.9777,34.0173,48823.0
2017-05-09 12:35:00,43.04,43.04,42.99,42.99,26764.0,34.0173,34.0173,33.9777,33.9777,26764.0
2017-05-09 12:40:00,42.99,43.0,42.94,42.96,41359.0,33.9777,33.9856,33.9382,33.954,41359.0
2017-05-09 12:45:00,42.97,43.0,42.97,43.0,29018.0,33.9619,33.9856,33.9619,33.9856,29018.0
2017-05-09 12:50:00,43.0,43.03,42.98,42.99,68706.0,33.9856,34.0094,33.9698,33.9777,68706.0
2017-05-09 12:55:00,42.98,42.99,42.95,42.97,72795.0,33.9698,33.9777,33.9461,33.9619,72795.0
2017-05-09 13:00:00,42.96,43.04,42.95,43.02,38073.0,33.954,34.0173,33.9461,34.0014,38073.0
2017-05-09 13:05:00,43.02,43.06,43.01,43.06,20479.0,34.0014,34.0331,33.9935,34.0331,20479.0
2017-05-09 13:10:00,43.05,43.06,43.03,43.04,26294.0,34.0252,34.0331,34.0094,34.0173,26294.0
2017-05-09 13:15:00,43.05,43.05,43.02,43.05,20321.0,34.0252,34.0252,34.0014,34.0252,20321.0
2017-05-09 13:20:00,43.05,43.05,43.03,43.04,33144.0,34.0252,34.0252,34.0094,34.0173,33144.0
2017-05-09 13:25:00,43.03,43.03,42.95,42.95,57474.0,34.0094,34.0094,33.9461,33.9461,57474.0
2017-05-09 13:30:00,42.95,43.0,42.94,42.96,45296.0,33.9461,33.9856,33.9382,33.954,45296.0
2017-05-09 13:35:00,42.96,43.01,42.95,42.98,34633.0,33.954,33.9935,33.9461,33.9698,34633.0
2017-05-09 13:40:00,42.98,43.03,42.97,43.02,32000.0,33.9698,34.0094,33.9619,34.0014,32000.0
2017-05-09 13:45:00,43.02,43.04,42.98,42.99,36707.0,34.0014,34.0173,33.9698,33.9777,36707.0
2017-05-09 13:50:00,42.99,43.04,42.98,43.03,34013.0,33.9777,34.0173,33.9698,34.0094,34013.0
2017-05-09 13:55:00,43.02,43.06,43.01,43.04,104674.0,34.0014,34.0331,33.9935,34.0173,104674.0
2017-05-09 14:00:00,43.04,43.05,43.0,43.02,24361.0,34.0173,34.0252,33.9856,34.0014,24361.0
2017-05-09 14:05:00,43.02,43.03,42.95,42.96,53658.0,34.0014,34.0094,33.9461,33.954,53658.0
2017-05-09 14:10:00,42.95,42.99,42.95,42.98,31898.0,33.9461,33.9777,33.9461,33.9698,31898.0
2017-05-09 14:15:00,42.98,43.01,42.96,42.99,28821.0,33.9698,33.9935,33.954,33.9777,28821.0
2017-05-09 14:20:00,43.0,43.0,42.97,42.98,31729.0,33.9856,33.9856,33.9619,33.9698,31729.0
2017-05-09 14:25:00,42.98,42.98,42.94,42.95,32714.0,33.9698,33.9698,33.9382,33.9461,32714.0
2017-05-09 14:30:00,42.95,42.97,42.93,42.95,39394.0,33.9461,33.9619,33.9303,33.9461,39394.0
2017-05-09 14:35:00,42.96,42.97,42.95,42.97,37901.0,33.954,33.9619,33.9461,33.9619,37901.0
2017-05-09 14:40:00,42.96,42.97,42.94,42.96,26626.0,33.954,33.9619,33.9382,33.954,26626.0
2017-05-09 14:45:00,42.96,43.0,42.95,43.0,47104.0,33.954,33.9856,33.9461,33.9856,47104.0
2017-05-09 14:50:00,42.99,43.0,42.96,42.97,30523.0,33.9777,33.9856,33.954,33.9619,30523.0
2017-05-09 14:55:00,42.97,42.99,42.96,42.98,25717.0,33.9619,33.9777,33.954,33.9698,25717.0
2017-05-09 15:00:00,42.98,43.0,42.97,42.99,53562.0,33.9698,33.9856,33.9619,33.9777,53562.0
2017-05-09 15:05:00,42.99,43.01,42.97,42.98,83475.0,33.9777,33.9935,33.9619,33.9698,83475.0
2017-05-09 15:10:00,42.98,42.99,42.97,42.98,38858.0,33.9698,33.9777,33.9619,33.9698,38858.0
2017-05-09 15:15:00,42.98,42.99,42.93,42.94,60781.0,33.9698,33.9777,33.9303,33.9382,60781.0
2017-05-09 15:20:00,42.93,42.97,42.93,42.96,94604.0,33.9303,33.9619,33.9303,33.954,94604.0
2017-05-09 15:25:00,42.96,42.97,42.94,42.94,47861.0,33.954,33.9619,33.9382,33.9382,47861.0
2017-05-09 15:30:00,42.95,42.95,42.87,42.88,111038.0,33.9461,33.9461,33.8829,33.8908,111038.0
2017-05-09 15:35:00,42.88,42.89,42.75,42.79,154836.0,33.8908,33.8987,33.788,33.8197,154836.0
2017-05-09 15:40:00,42.78,42.8,42.67,42.69,222980.0,33.8118,33.8276,33.7248,33.7406,222980.0
2017-05-09 15:45:00,42.69,42.78,42.69,42.78,176436.0,33.7406,33.8118,33.7406,33.8118,176436.0
2017-05-09 15:50:00,42.78,42.81,42.77,42.8,139464.0,33.8118,33.8355,33.8039,33.8276,139464.0
2017-05-09 15:55:00,42.81,42.84,42.8,42.82,461346.0,33.8355,33.8592,33.8276,33.8434,461346.0
2017-05-10 09:30:00,42.8,43.0,42.67,42.91,257549.0,33.8276,33.9856,33.7248,33.9145,257549.0
2017-05-10 09:35:00,42.91,43.0,42.91,43.0,409548.0,33.9145,33.9856,33.9145,33.9856,409548.0
2017-05-10 09:40:00,43.0,43.05,42.91,42.93,182347.0,33.9856,34.0252,33.9145,33.9303,182347.0
2017-05-10 09:45:00,42.93,42.94,42.81,42.88,118619.0,33.9303,33.9382,33.8355,33.8908,118619.0
2017-05-10 09:50:00,42.89,42.89,42.79,42.87,106406.0,33.8987,33.8987,33.8197,33.8829,106406.0
2017-05-10 09:55:00,42.86,42.93,42.85,42.92,227498.0,33.875,33.9303,33.8671,33.9224,227498.0
2017-05-10 10:00:00,42.91,42.97,42.85,42.96,82892.0,33.9145,33.9619,33.8671,33.954,82892.0
2017-05-10 10:05:00,42.96,42.97,42.89,42.91,53425.0,33.954,33.9619,33.8987,33.9145,53425.0
2017-05-10 10:10:00,42.91,43.04,42.9,42.99,78672.0,33.9145,34.0173,33.9066,33.9777,78672.0
2017-05-10 10:15:00,43.0,43.01,42.94,42.95,71204.0,33.9856,33.9935,33.9382,33.9461,71204.0
2017-05-10 10:20:00,42.95,43.0,42.93,42.96,50935.0,33.9461,33.9856,33.9303,33.954,50935.0
2017-05-10 10:25:00,42.95,42.95,42.84,42.85,65454.0,33.9461,33.9461,33.8592,33.8671,65454.0
2017-05-10 10:30:00,42.86,42.89,42.81,42.88,55674.0,33.875,33.8987,33.8355,33.8908,55674.0
2017-05-10 10:35:00,42.88,42.92,42.87,42.91,46543.0,33.8908,33.9224,33.8829,33.9145,46543.0
2017-05-10 10:40:00,42.91,42.97,42.89,42.97,44897.0,33.9145,33.9619,33.8987,33.9619,44897.0
2017-05-10 10:45:00,42.97,43.03,42.94,42.95,119164.0,33.9619,34.0094,33.9382,33.9461,119164.0
2017-05-10 10:50:00,42.96,43.03,42.95,43.02,57389.0,33.954,34.0094,33.9461,34.0014,57389.0
2017-05-10 10:55:00,43.02,43.05,42.97,43.04,89668.0,34.0014,34.0252,33.9619,34.0173,89668.0
2017-05-10 11:00:00,43.04,43.08,42.99,43.08,60962.0,34.0173,34.0489,33.9777,34.0489,60962.0
2017-05-10 11:05:00,43.08,43.12,43.07,43.12,80556.0,34.0489,34.0805,34.041,34.0805,80556.0
2017-05-10 11:10:00,43.12,43.17,43.1,43.15,75178.0,34.0805,34.12,34.0647,34.1042,75178.0
2017-05-10 11:15:00,43.14,43.19,43.12,43.14,90585.0,34.0963,34.1358,34.0805,34.0963,90585.0
2017-05-10 11:20:00,43.15,43.2,43.11,43.19,43303.0,34.1042,34.1437,34.0726,34.1358,43303.0
2017-05-10 11:25:00,43.19,43.2,43.12,43.17,74081.0,34.1358,34.1437,34.0805,34.12,74081.0
2017-05-10 11:30:00,43.18,43.19,43.09,43.1,47421.0,34.1279,34.1358,34.0568,34.0647,47421.0
2017-05-10 11:35:00,43.11,43.17,43.1,43.15,65868.0,34.0726,34.12,34.0647,34.1042,65868.0
2017-05-10 11:40:00,43.15,43.17,43.13,43.16,58000.0,34.1042,34.12,34.0884,34.1121,58000.0
2017-05-10 11:45:00,43.16,43.18,43.11,43.12,82684.0,34.1121,34.1279,34.0726,34.0805,82684.0
2017-05-10 11:50:00,43.13,43.14,43.09,43.11,36602.0,34.0884,34.0963,34.0568,34.0726,36602.0
2017-05-10 11:55:00,43.12,43.15,43.05,43.06,39856.0,34.0805,34.1042,34.0252,34.0331,39856.0
2017-05-10 12:00:00,43.06,43.12,43.05,43.12,46265.0,34.0331,34.0805,34.0252,34.0805,46265.0
2017-05-10 12:05:00,43.12,43.14,43.09,43.12,73255.0,34.0805,34.0963,34.0568,34.0805,73255.0
2017-05-10 12:10:00,43.13,43.14,43.11,43.13,39276.0,34.0884,34.0963,34.0726,34.0884,39276.0
2017-05-10 12:15:00,43.12,43.15,43.1,43.14,48300.0,34.0805,34.1042,34.0647,34.0963,48300.0
2017-05-10 12:20:00,43.14,43.16,43.08,43.08,55370.0,34.0963,34.1121,34.0489,34.0489,55370.0
2017-05-10 12:25:00,43.09,43.1,43.07,43.09,21687.0,34.0568,34.0647,34.041,34.0568,21687.0
2017-05-10 12:30:00,43.09,43.13,43.09,43.13,32956.0,34.0568,34.0884,34.0568,34.0884,32956.0
2017-05-10 12:35:00,43.12,43.14,43.1,43.13,33601.0,34.0805,34.0963,34.0647,34.0884,33601.0
2017-05-10 12:40:00,43.12,43.16,43.11,43.15,38299.0,34.0805,34.1121,34.0726,34.1042,38299.0
2017-05-10 12:45:00,43.15,43.17,43.12,43.14,59606.0,34.1042,34.12,34.0805,34.0963,59606.0
2017-05-10 12:50:00,43.14,43.15,43.09,43.11,65865.0,34.0963,34.1042,34.0568,34.0726,65865.0
2017-05-10 12:55:00,43.11,43.13,43.08,43.11,37913.0,34.0726,34.0884,34.0489,34.0726,37913.0
2017-05-10 13:00:00,43.12,43.18,43.11,43.16,86142.0,34.0805,34.1279,34.0726,34.1121,86142.0
2017-05-10 13:05:00,43.15,43.16,43.13,43.15,57105.0,34.1042,34.1121,34.0884,34.1042,57105.0
2017-05-10 13:10:00,43.14,43.14,43.09,43.09,29247.0,34.0963,34.0963,34.0568,34.0568,29247.0
2017-05-10 13:15:00,43.08,43.09,43.06,43.09,37441.0,34.0489,34.0568,34.0331,34.0568,37441.0
2017-05-10 13:20:00,43.09,43.1,43.05,43.07,50701.0,34.0568,34.0647,34.0252,34.041,50701.0
2017-05-10 13:25:00,43.06,43.1,43.06,43.1,60414.0,34.0331,34.0647,34.0331,34.0647,60414.0
2017-05-10 13:30:00,43.09,43.11,43.08,43.08,57556.0,34.0568,34.0726,34.0489,34.0489,57556.0
2017-05-10 13:35:00,43.07,43.11,43.06,43.1,73545.0,34.041,34.0726,34.0331,34.0647,73545.0
2017-05-10 13:40:00,43.1,43.11,43.07,43.07,43571.0,34.0647,34.0726,34.041,34.041,43571.0
2017-05-10 13:45:00,43.07,43.1,43.05,43.1,25304.0,34.041,34.0647,34.0252,34.0647,25304.0
2017-05-10 13:50:00,43.1,43.13,43.09,43.12,67164.0,34.0647,34.0884,34.0568,34.0805,67164.0
2017-05-10 13:55:00,43.12,43.14,43.1,43.1,53017.0,34.0805,34.0963,34.0647,34.0647,53017.0
2017-05-10 14:00:00,43.1,43.11,43.05,43.08,52610.0,34.0647,34.0726,34.0252,34.0489,52610.0
2017-05-10 14:05:00,43.07,43.1,43.06,43.1,25216.0,34.041,34.0647,34.0331,34.0647,25216.0
2017-05-10 14:10:00,43.1,43.12,43.09,43.11,77721.0,34.0647,34.0805,34.0568,34.0726,77721.0
2017-05-10 14:15:00,43.11,43.11,43.08,43.11,32644.0,34.0726,34.0726,34.0489,34.0726,32644.0
2017-05-10 14:20:00,43.11,43.15,43.1,43.12,57781.0,34.0726,34.1042,34.0647,34.0805,57781.0
2017-05-10 14:25:00,43.12,43.14,43.07,43.08,35192.0,34.0805,34.0963,34.041,34.0489,35192.0
2017-05-10 14:30:00,43.09,43.13,43.08,43.12,38905.0,34.0568,34.0884,34.0489,34.0805,38905.0
2017-05-10 14:35:00,43.12,43.13,43.08,43.1,83123.0,34.0805,34.0884,34.0489,34.0647,83123.0
2017-05-10 14:40:00,43.1,43.13,43.1,43.11,28642.0,34.0647,34.0884,34.0647,34.0726,28642.0
2017-05-10 14:45:00,43.12,43.15,43.11,43.12,105302.0,34.0805,34.1042,34.0726,34.0805,105302.0
2017-05-10 14:50:00,43.12,43.14,43.11,43.11,38046.0,34.0805,34.0963,34.0726,34.0726,38046.0
2017-05-10 14:55:00,43.11,43.11,43.08,43.09,31161.0,34.0726,34.0726,34.0489,34.0568,31161.0
2017-05-10 15:00:00,43.09,43.11,43.08,43.11,62222.0,34.0568,34.0726,34.0489,34.0726,62222.0
2017-05-10 15:05:00,43.1,43.14,43.1,43.14,92949.0,34.0647,34.0963,34.0647,34.0963,92949.0
2017-05-10 15:10:00,43.13,43.14,43.1,43.12,99213.0,34.0884,34.0963,34.0647,34.0805,99213.0
2017-05-10 15:15:00,43.12,43.14,43.11,43.14,62924.0,34.0805,34.0963,34.0726,34.0963,62924.0
2017-05-10 15:20:00,43.13,43.15,43.1,43.15,126534.0,34.0884,34.1042,34.0647,34.1042,126534.0
2017-05-10 15:25:00,43.14,43.16,43.13,43.16,121453.0,34.0963,34.1121,34.0884,34.1121,121453.0
2017-05-10 15:30:00,43.16,43.18,43.15,43.15,174968.0,34.1121,34.1279,34.1042,34.1042,174968.0
2017-05-10 15:35:00,43.15,43.17,43.1,43.15,158552.0,34.1042,34.12,34.0647,34.1042,158552.0
2017-05-10 15:40:00,43.15,43.18,43.14,43.14,134264.0,34.1042,34.1279,34.0963,34.0963,134264.0
2017-05-10 15:45:00,43.15,43.15,43.1,43.1,311618.0,34.1042,34.1042,34.0647,34.0647,311618.0
2017-05-10 15:50:00,43.1,43.13,43.1,43.13,288468.0,34.0647,34.0884,34.0647,34.0884,288468.0
2017-05-10 15:55:00,43.12,43.13,43.1,43.1,437914.0,34.0805,34.0884,34.0647,34.0647,437914.0
2017-05-11 09:30:00,42.98,43.18,42.91,43.17,117333.0,33.9698,34.1279,33.9145,34.12,117333.0
2017-05-11 09:35:00,43.17,43.2,43.02,43.06,112473.0,34.12,34.1437,34.0014,34.0331,112473.0
2017-05-11 09:40:00,43.05,43.12,42.96,42.98,192667.0,34.0252,34.0805,33.954,33.9698,192667.0
2017-05-11 09:45:00,42.97,43.03,42.92,42.93,162637.0,33.9619,34.0094,33.9224,33.9303,162637.0
2017-05-11 09:50:00,42.92,42.93,42.8,42.84,68686.0,33.9224,33.9303,33.8276,33.8592,68686.0
2017-05-11 09:55:00,42.83,42.83,42.71,42.77,66867.0,33.8513,33.8513,33.7564,33.8039,66867.0
2017-05-11 10:00:00,42.76,42.77,42.6,42.67,82091.0,33.796,33.8039,33.6695,33.7248,82091.0
2017-05-11 10:05:00,42.67,42.72,42.63,42.72,41645.0,33.7248,33.7643,33.6932,33.7643,41645.0
2017-05-11 10:10:00,42.73,42.78,42.67,42.75,76442.0,33.7722,33.8118,33.7248,33.788,76442.0
2017-05-11 10:15:00,42.75,42.81,42.69,42.7,75838.0,33.788,33.8355,33.7406,33.7485,75838.0
2017-05-11 10:20:00,42.7,42.71,42.58,42.64,75120.0,33.7485,33.7564,33.6537,33.7011,75120.0
2017-05-11 10:25:00,42.64,42.66,42.59,42.62,54399.0,33.7011,33.7169,33.6616,33.6853,54399.0
2017-05-11 10:30:00,42.61,42.62,42.51,42.58,129319.0,33.6774,33.6853,33.5984,33.6537,129319.0
2017-05-11 10:35:00,42.57,42.58,42.44,42.5,109986.0,33.6458,33.6537,33.543,33.5905,109986.0
2017-05-11 10:40:00,42.5,42.61,42.5,42.61,71288.0,33.5905,33.6774,33.5905,33.6774,71288.0
2017-05-11 10:45:00,42.6,42.63,42.58,42.61,57426.0,33.6695,33.6932,33.6537,33.6774,57426.0
2017-05-11 10:50:00,42.61,42.64,42.58,42.6,51411.0,33.6774,33.7011,33.6537,33.6695,51411.0
2017-05-11 10:55:00,42.61,42.7,42.58,42.7,55757.0,33.6774,33.7485,33.6537,33.7485,55757.0
2017-05-11 11:00:00,42.7,42.78,42.68,42.78,144161.0,33.7485,33.8118,33.7327,33.8118,144161.0
2017-05-11 11:05:00,42.79,42.83,42.75,42.83,114576.0,33.8197,33.8513,33.788,33.8513,114576.0
2017-05-11 11:10:00,42.83,42.93,42.83,42.91,74741.0,33.8513,33.9303,33.8513,33.9145,74741.0
2017-05-11 11:15:00,42.91,42.94,42.87,42.91,267096.0,33.9145,33.9382,33.8829,33.9145,267096.0
2017-05-11 11:20:00,42.9,42.94,42.86,42.91,55226.0,33.9066,33.9382,33.875,33.9145,55226.0
2017-05-11 11:25:00,42.91,42.92,42.84,42.85,46757.0,33.9145,33.9224,33.8592,33.8671,46757.0
2017-05-11 11:30:00,42.85,42.87,42.8,42.82,45917.0,33.8671,33.8829,33.8276,33.8434,45917.0
2017-05-11 11:35:00,42.82,42.84,42.77,42.78,38454.0,33.8434,33.8592,33.8039,33.8118,38454.0
2017-05-11 11:40:00,42.77,42.8,42.76,42.8,39316.0,33.8039,33.8276,33.796,33.8276,39316.0
2017-05-11 11:45:00,42.79,42.8,42.76,42.77,36881.0,33.8197,33.8276,33.796,33.8039,36881.0
2017-05-11 11:50:00,42.77,42.82,42.76,42.82,35464.0,33.8039,33.8434,33.796,33.8434,35464.0
2017-05-11 11:55:00,42.81,42.88,42.81,42.88,39077.0,33.8355,33.8908,33.8355,33.8908,39077.0
2017-05-11 12:00:00,42.88,42.92,42.88,42.89,46409.0,33.8908,33.9224,33.8908,33.8987,46409.0
2017-05-11 12:05:00,42.89,42.95,42.89,42.94,28949.0,33.8987,33.9461,33.8987,33.9382,28949.0
2017-05-11 12:10:00,42.95,42.98,42.92,42.98,31064.0,33.9461,33.9698,33.9224,33.9698,31064.0
2017-05-11 12:15:00,42.97,43.05,42.95,43.04,55348.0,33.9619,34.0252,33.9461,34.0173,55348.0
2017-05-11 12:20:00,43.04,43.04,42.99,43.02,29662.0,34.0173,34.0173,33.9777,34.0014,29662.0
2017-05-11 12:25:00,43.02,43.03,42.98,43.01,28737.0,34.0014,34.0094,33.9698,33.9935,28737.0
2017-05-11 12:30:00,43.01,43.03,43.0,43.02,32213.0,33.9935,34.0094,33.9856,34.0014,32213.0
2017-05-11 12:35:00,43.02,43.04,43.0,43.0,26099.0,34.0014,34.0173,33.9856,33.9856,26099.0
2017-05-11 12:40:00,43.0,43.03,42.99,43.02,49567.0,33.9856,34.0094,33.9777,34.0014,49567.0
2017-05-11 12:45:00,43.02,43.03,42.99,43.0,25166.0,34.0014,34.0094,33.9777,33.9856,25166.0
2017-05-11 12:50:00,42.99,43.0,42.92,42.95,38079.0,33.9777,33.9856,33.9224,33.9461,38079.0
2017-05-11 12:55:00,42.95,42.98,42.93,42.93,22093.0,33.9461,33.9698,33.9303,33.9303,22093.0
2017-05-11 13:00:00,42.93,42.94,42.89,42.92,132419.0,33.9303,33.9382,33.8987,33.9224,132419.0
2017-05-11 13:05:00,42.91,42.95,42.88,42.89,88458.0,33.9145,33.9461,33.8908,33.8987,88458.0
2017-05-11 13:10:00,42.89,42.92,42.89,42.91,17206.0,33.8987,33.9224,33.8987,33.9145,17206.0
2017-05-11 13:15:00,42.91,42.94,42.9,42.92,38039.0,33.9145,33.9382,33.9066,33.9224,38039.0
2017-05-11 13:20:00,42.93,42.93,42.88,42.89,46091.0,33.9303,33.9303,33.8908,33.8987,46091.0
2017-05-11 13:25:00,42.89,42.9,42.83,42.83,24909.0,33.8987,33.9066,33.8513,33.8513,24909.0
2017-05-11 13:30:00,42.83,42.89,42.83,42.87,20799.0,33.8513,33.8987,33.8513,33.8829,20799.0
2017-05-11 13:35:00,42.87,42.88,42.84,42.88,45509.0,33.8829,33.8908,33.8592,33.8908,45509.0
2017-05-11 13:40:00,42.88,42.91,42.86,42.89,28979.0,33.8908,33.9145,33.875,33.8987,28979.0
2017-05-11 13:45:00,42.89,42.93,42.88,42.93,193105.0,33.8987,33.9303,33.8908,33.9303,193105.0
2017-05-11 13:50:00,42.92,42.92,42.89,42.9,17077.0,33.9224,33.9224,33.8987,33.9066,17077.0
2017-05-11 13:55:00,42.91,42.93,42.9,42.92,22425.0,33.9145,33.9303,33.9066,33.9224,22425.0
2017-05-11 14:00:00,42.92,42.92,42.88,42.9,19988.0,33.9224,33.9224,33.8908,33.9066,19988.0
2017-05-11 14:05:00,42.9,42.92,42.87,42.91,34502.0,33.9066,33.9224,33.8829,33.9145,34502.0
2017-05-11 14:10:00,42.9,42.9,42.85,42.88,53180.0,33.9066,33.9066,33.8671,33.8908,53180.0
2017-05-11 14:15:00,42.88,42.96,42.86,42.96,60794.0,33.8908,33.954,33.875,33.954,60794.0
2017-05-11 14:20:00,42.96,43.02,42.95,42.99,88877.0,33.954,34.0014,33.9461,33.9777,88877.0
2017-05-11 14:25:00,42.98,42.99,42.94,42.94,37512.0,33.9698,33.9777,33.9382,33.9382,37512.0
2017-05-11 14:30:00,42.94,42.97,42.92,42.95,39993.0,33.9382,33.9619,33.9224,33.9461,39993.0
2017-05-11 14:35:00,42.95,42.98,42.92,42.96,36895.0,33.9461,33.9698,33.9224,33.954,36895.0
2017-05-11 14:40:00,42.95,42.99,42.95,42.96,27317.0,33.9461,33.9777,33.9461,33.954,27317.0
2017-05-11 14:45:00,42.96,42.96,42.91,42.91,70105.0,33.954,33.954,33.9145,33.9145,70105.0
2017-05-11 14:50:00,42.91,42.92,42.88,42.9,26432.0,33.9145,33.9224,33.8908,33.9066,26432.0
2017-05-11 14:55:00,42.9,42.91,42.87,42.91,63875.0,33.9066,33.9145,33.8829,33.9145,63875.0
2017-05-11 15:00:00,42.91,42.93,42.89,42.89,50151.0,33.9145,33.9303,33.8987,33.8987,50151.0
2017-05-11 15:05:00,42.9,42.91,42.89,42.9,42977.0,33.9066,33.9145,33.8987,33.9066,42977.0
2017-05-11 15:10:00,42.89,42.94,42.89,42.94,71197.0,33.8987,33.9382,33.8987,33.9382,71197.0
2017-05-11 15:15:00,42.94,42.94,42.9,42.91,43260.0,33.9382,33.9382,33.9066,33.9145,43260.0
2017-05-11 15:20:00,42.91,42.93,42.9,42.93,75813.0,33.9145,33.9303,33.9066,33.9303,75813.0
2017-05-11 15:25:00,42.93,42.93,42.89,42.91,30029.0,33.9303,33.9303,33.8987,33.9145,30029.0
2017-05-11 15:30:00,42.9,42.91,42.85,42.86,61670.0,33.9066,33.9145,33.8671,33.875,61670.0
2017-05-11 15:35:00,42.85,42.9,42.85,42.89,74354.0,33.8671,33.9066,33.8671,33.8987,74354.0
2017-05-11 15:40:00,42.9,42.9,42.86,42.86,98529.0,33.9066,33.9066,33.875,33.875,98529.0
2017-05-11 15:45:00,42.86,42.91,42.86,42.9,96619.0,33.875,33.9145,33.875,33.9066,96619.0
2017-05-11 15:50:00,42.9,42.91,42.85,42.87,151305.0,33.9066,33.9145,33.8671,33.8829,151305.0
2017-05-11 15:55:00,42.87,42.88,42.83,42.88,219023.0,33.8829,33.8908,33.8513,33.8908,219023.0
2017-05-12 09:30:00,42.61,42.66,42.53,42.59,186123.0,33.6774,33.7169,33.6142,33.6616,186123.0
2017-05-12 09:35:00,42.59,42.69,42.56,42.6,113031.0,33.6616,33.7406,33.6379,33.6695,113031.0
2017-05-12 09:40:00,42.61,42.7,42.6,42.69,59514.0,33.6774,33.7485,33.6695,33.7406,59514.0
2017-05-12 09:45:00,42.69,42.76,42.68,42.68,131544.0,33.7406,33.796,33.7327,33.7327,131544.0
2017-05-12 09:50:00,42.68,42.71,42.61,42.67,107813.0,33.7327,33.7564,33.6774,33.7248,107813.0
2017-05-12 09:55:00,42.67,42.68,42.59,42.62,137686.0,33.7248,33.7327,33.6616,33.6853,137686.0
2017-05-12 10:00:00,42.62,42.67,42.59,42.62,132375.0,33.6853,33.7248,33.6616,33.6853,132375.0
2017-05-12 10:05:00,42.63,42.63,42.56,42.59,115953.0,33.6932,33.6932,33.6379,33.6616,115953.0
2017-05-12 10:10:00,42.59,42.63,42.54,42.56,63064.0,33.6616,33.6932,33.6221,33.6379,63064.0
2017-05-12 10:15:00,42.56,42.56,42.45,42.45,100749.0,33.6379,33.6379,33.5509,33.5509,100749.0
2017-05-12 10:20:00,42.46,42.49,42.44,42.47,111235.0,33.5588,33.5826,33.543,33.5667,111235.0
2017-05-12 10:25:00,42.47,42.48,42.38,42.4,76168.0,33.5667,33.5747,33.4956,33.5114,76168.0
2017-05-12 10:30:00,42.39,42.4,42.36,42.4,78048.0,33.5035,33.5114,33.4798,33.5114,78048.0
2017-05-12 10:35:00,42.4,42.46,42.37,42.46,62906.0,33.5114,33.5588,33.4877,33.5588,62906.0
2017-05-12 10:40:00,42.46,42.5,42.43,42.43,65753.0,33.5588,33.5905,33.5351,33.5351,65753.0
2017-05-12 10:45:00,42.43,42.44,42.38,42.44,52611.0,33.5351,33.543,33.4956,33.543,52611.0
2017-05-12 10:50:00,42.44,42.45,42.38,42.39,60525.0,33.543,33.5509,33.4956,33.5035,60525.0
2017-05-12 10:55:00,42.4,42.41,42.37,42.39,36390.0,33.5114,33.5193,33.4877,33.5035,36390.0
2017-05-12 11:00:00,42.39,42.4,42.36,42.37,49342.0,33.5035,33.5114,33.4798,33.4877,49342.0
2017-05-12 11:05:00,42.38,42.46,42.37,42.45,44775.0,33.4956,33.5588,33.4877,33.5509,44775.0
2017-05-12 11:10:00,42.45,42.46,42.42,42.42,37390.0,33.5509,33.5588,33.5272,33.5272,37390.0
2017-05-12 11:15:00,42.42,42.43,42.38,42.41,51860.0,33.5272,33.5351,33.4956,33.5193,51860.0
2017-05-12 11:20:00,42.41,42.5,42.41,42.46,67930.0,33.5193,33.5905,33.5193,33.5588,67930.0
2017-05-12 11:25:00,42.45,42.47,42.44,42.46,26378.0,33.5509,33.5667,33.543,33.5588,26378.0
2017-05-12 11:30:00,42.46,42.56,42.45,42.53,80280.0,33.5588,33.6379,33.5509,33.6142,80280.0
2017-05-12 11:35:00,42.53,42.55,42.51,42.54,50753.0,33.6142,33.63,33.5984,33.6221,50753.0
2017-05-12 11:40:00,42.53,42.54,42.5,42.51,69178.0,33.6142,33.6221,33.5905,33.5984,69178.0
2017-05-12 11:45:00,42.51,42.52,42.46,42.46,30345.0,33.5984,33.6063,33.5588,33.5588,30345.0
2017-05-12 11:50:00,42.46,42.48,42.45,42.46,25199.0,33.5588,33.5747,33.5509,33.5588,25199.0
2017-05-12 11:55:00,42.45,42.46,42.43,42.45,58903.0,33.5509,33.5588,33.5351,33.5509,58903.0
2017-05-12 12:00:00,42.45,42.48,42.44,42.47,56033.0,33.5509,33.5747,33.543,33.5667,56033.0
2017-05-12 12:05:00,42.47,42.48,42.44,42.44,33594.0,33.5667,33.5747,33.543,33.543,33594.0
2017-05-12 12:10:00,42.45,42.51,42.45,42.49,44059.0,33.5509,33.5984,33.5509,33.5826,44059.0
2017-05-12 12:15:00,42.49,42.52,42.48,42.51,21843.0,33.5826,33.6063,33.5747,33.5984,21843.0
2017-05-12 12:20:00,42.51,42.51,42.49,42.5,48284.0,33.5984,33.5984,33.5826,33.5905,48284.0
2017-05-12 12:25:00,42.5,42.51,42.49,42.5,96438.0,33.5905,33.5984,33.5826,33.5905,96438.0
2017-05-12 12:30:00,42.5,42.52,42.5,42.52,37986.0,33.5905,33.6063,33.5905,33.6063,37986.0
2017-05-12 12:35:00,42.51,42.55,42.51,42.54,37346.0,33.5984,33.63,33.5984,33.6221,37346.0
2017-05-12 12:40:00,42.54,42.58,42.53,42.57,28883.0,33.6221,33.6537,33.6142,33.6458,28883.0
2017-05-12 12:45:00,42.58,42.58,42.55,42.57,29265.0,33.6537,33.6537,33.63,33.6458,29265.0
2017-05-12 12:50:00,42.57,42.57,42.51,42.51,37750.0,33.6458,33.6458,33.5984,33.5984,37750.0
2017-05-12 12:55:00,42.51,42.52,42.48,42.52,44544.0,33.5984,33.6063,33.5747,33.6063,44544.0
2017-05-12 13:00:00,42.52,42.53,42.5,42.51,35935.0,33.6063,33.6142,33.5905,33.5984,35935.0
2017-05-12 13:05:00,42.51,42.52,42.48,42.51,13373.0,33.5984,33.6063,33.5747,33.5984,13373.0
2017-05-12 13:10:00,42.51,42.53,42.51,42.53,19007.0,33.5984,33.6142,33.5984,33.6142,19007.0
2017-05-12 13:15:00,42.52,42.54,42.51,42.54,23662.0,33.6063,33.6221,33.5984,33.6221,23662.0
2017-05-12 13:20:00,42.54,42.61,42.53,42.6,103940.0,33.6221,33.6774,33.6142,33.6695,103940.0
2017-05-12 13:25:00,42.6,42.6,42.54,42.55,40280.0,33.6695,33.6695,33.6221,33.63,40280.0
2017-05-12 13:30:00,42.55,42.57,42.53,42.55,25592.0,33.63,33.6458,33.6142,33.63,25592.0
2017-05-12 13:35:00,42.55,42.56,42.53,42.54,23025.0,33.63,33.6379,33.6142,33.6221,23025.0
2017-05-12 13:40:00,42.53,42.58,42.53,42.56,23735.0,33.6142,33.6537,33.6142,33.6379,23735.0
2017-05-12 13:45:00,42.57,42.57,42.55,42.57,11856.0,33.6458,33.6458,33.63,33.6458,11856.0
2017-05-12 13:50:00,42.56,42.61,42.56,42.59,24406.0,33.6379,33.6774,33.6379,33.6616,24406.0
2017-05-12 13:55:00,42.59,42.62,42.57,42.62,41761.0,33.6616,33.6853,33.6458,33.6853,41761.0
2017-05-12 14:00:00,42.62,42.66,42.61,42.65,94894.0,33.6853,33.7169,33.6774,33.709,94894.0
2017-05-12 14:05:00,42.65,42.68,42.65,42.68,33464.0,33.709,33.7327,33.709,33.7327,33464.0
2017-05-12 14:10:00,42.67,42.69,42.63,42.69,32986.0,33.7248,33.7406,33.6932,33.7406,32986.0
2017-05-12 14:15:00,42.69,42.71,42.64,42.64,36831.0,33.7406,33.7564,33.7011,33.7011,36831.0
2017-05-12 14:20:00,42.65,42.67,42.64,42.64,30178.0,33.709,33.7248,33.7011,33.7011,30178.0
2017-05-12 14:25:00,42.64,42.68,42.64,42.68,18155.0,33.7011,33.7327,33.7011,33.7327,18155.0
2017-05-12 14:30:00,42.67,42.7,42.66,42.7,45661.0,33.7248,33.7485,33.7169,33.7485,45661.0
2017-05-12 14:35:00,42.7,42.72,42.68,42.7,33468.0,33.7485,33.7643,33.7327,33.7485,33468.0
2017-05-12 14:40:00,42.7,42.72,42.69,42.72,63582.0,33.7485,33.7643,33.7406,33.7643,63582.0
2017-05-12 14:45:00,42.71,42.74,42.7,42.7,27334.0,33.7564,33.7801,33.7485,33.7485,27334.0
2017-05-12 14:50:00,42.7,42.74,42.7,42.74,20920.0,33.7485,33.7801,33.7485,33.7801,20920.0
2017-05-12 14:55:00,42.75,42.76,42.72,42.75,42888.0,33.788,33.796,33.7643,33.788,42888.0
2017-05-12 15:00:00,42.75,42.76,42.73,42.73,21223.0,33.788,33.796,33.7722,33.7722,21223.0
2017-05-12 15:05:00,42.73,42.74,42.72,42.72,31552.0,33.7722,33.7801,33.7643,33.7643,31552.0
2017-05-12 15:10:00,42.73,42.73,42.67,42.69,40324.0,33.7722,33.7722,33.7248,33.7406,40324.0
2017-05-12 15:15:00,42.68,42.7,42.67,42.67,30618.0,33.7327,33.7485,33.7248,33.7248,30618.0
2017-05-12 15:20:00,42.68,42.7,42.66,42.67,42484.0,33.7327,33.7485,33.7169,33.7248,42484.0
2017-05-12 15:25:00,42.68,42.7,42.67,42.67,37672.0,33.7327,33.7485,33.7248,33.7248,37672.0
2017-05-12 15:30:00,42.67,42.69,42.64,42.66,60275.0,33.7248,33.7406,33.7011,33.7169,60275.0
2017-05-12 15:35:00,42.66,42.67,42.65,42.66,44534.0,33.7169,33.7248,33.709,33.7169,44534.0
2017-05-12 15:40:00,42.66,42.7,42.65,42.65,110209.0,33.7169,33.7485,33.709,33.709,110209.0
2017-05-12 15:45:00,42.65,42.68,42.62,42.65,165176.0,33.709,33.7327,33.6853,33.709,165176.0
2017-05-12 15:50:00,42.65,42.69,42.65,42.65,153799.0,33.709,33.7406,33.709,33.709,153799.0
2017-05-12 15:55:00,42.66,42.72,42.65,42.71,431456.0,33.7169,33.7643,33.709,33.7564,431456.0
2017-05-15 09:30:00,42.82,42.95,42.81,42.87,174710.0,33.8434,33.9461,33.8355,33.8829,174710.0
2017-05-15 09:35:00,42.9,42.93,42.82,42.86,86813.0,33.9066,33.9303,33.8434,33.875,86813.0
2017-05-15 09:40:00,42.85,42.89,42.8,42.84,124521.0,33.8671,33.8987,33.8276,33.8592,124521.0
2017-05-15 09:45:00,42.86,42.89,42.84,42.88,155840.0,33.875,33.8987,33.8592,33.8908,155840.0
2017-05-15 09:50:00,42.88,43.01,42.88,43.0,465434.0,33.8908,33.9935,33.8908,33.9856,465434.0
2017-05-15 09:55:00,43.0,43.01,42.97,43.0,106110.0,33.9856,33.9935,33.9619,33.9856,106110.0
2017-05-15 10:00:00,43.0,43.12,42.99,43.09,110217.0,33.9856,34.0805,33.9777,34.0568,110217.0
2017-05-15 10:05:00,43.09,43.16,43.08,43.14,91189.0,34.0568,34.1121,34.0489,34.0963,91189.0
2017-05-15 10:10:00,43.14,43.23,43.11,43.22,101519.0,34.0963,34.1674,34.0726,34.1595,101519.0
2017-05-15 10:15:00,43.21,43.26,43.2,43.23,131078.0,34.1516,34.1911,34.1437,34.1674,131078.0
2017-05-15 10:20:00,43.23,43.31,43.2,43.28,143927.0,34.1674,34.2307,34.1437,34.2069,143927.0
2017-05-15 10:25:00,43.27,43.3,43.25,43.26,104565.0,34.199,34.2227,34.1832,34.1911,104565.0
2017-05-15 10:30:00,43.27,43.28,43.19,43.22,132575.0,34.199,34.2069,34.1358,34.1595,132575.0
2017-05-15 10:35:00,43.22,43.27,43.18,43.26,79798.0,34.1595,34.199,34.1279,34.1911,79798.0
2017-05-15 10:40:00,43.25,43.28,43.23,43.27,75308.0,34.1832,34.2069,34.1674,34.199,75308.0
2017-05-15 10:45:00,43.28,43.3,43.26,43.3,80995.0,34.2069,34.2227,34.1911,34.2227,80995.0
2017-05-15 10:50:00,43.29,43.39,43.25,43.38,90615.0,34.2148,34.2939,34.1832,34.286,90615.0
2017-05-15 10:55:00,43.37,43.38,43.34,43.37,264829.0,34.2781,34.286,34.2544,34.2781,264829.0
2017-05-15 11:00:00,43.37,43.4,43.36,43.37,67960.0,34.2781,34.3018,34.2702,34.2781,67960.0
2017-05-15 11:05:00,43.38,43.43,43.38,43.43,51800.0,34.286,34.3255,34.286,34.3255,51800.0
2017-05-15 11:10:00,43.43,43.45,43.41,43.44,124228.0,34.3255,34.3413,34.3097,34.3334,124228.0
2017-05-15 11:15:00,43.45,43.47,43.43,43.47,51366.0,34.3413,34.3571,34.3255,34.3571,51366.0
2017-05-15 11:20:00,43.47,43.48,43.44,43.46,69762.0,34.3571,34.365,34.3334,34.3492,69762.0
2017-05-15 11:25:00,43.46,43.52,43.44,43.52,1189491.0,34.3492,34.3966,34.3334,34.3966,1189491.0
2017-05-15 11:30:00,43.52,43.61,43.51,43.61,127265.0,34.3966,34.4678,34.3887,34.4678,127265.0
2017-05-15 11:35:00,43.61,43.62,43.59,43.61,206573.0,34.4678,34.4757,34.452,34.4678,206573.0
2017-05-15 11:40:00,43.61,43.61,43.44,43.44,204632.0,34.4678,34.4678,34.3334,34.3334,204632.0
2017-05-15 11:45:00,43.44,43.44,43.34,43.34,161308.0,34.3334,34.3334,34.2544,34.2544,161308.0
2017-05-15 11:50:00,43.34,43.43,43.31,43.43,93557.0,34.2544,34.3255,34.2307,34.3255,93557.0
2017-05-15 11:55:00,43.43,43.5,43.43,43.45,149920.0,34.3255,34.3808,34.3255,34.3413,149920.0
2017-05-15 12:00:00,43.45,43.48,43.43,43.46,69050.0,34.3413,34.365,34.3255,34.3492,69050.0
2017-05-15 12:05:00,43.46,43.55,43.45,43.53,59899.0,34.3492,34.4203,34.3413,34.4045,59899.0
2017-05-15 12:10:00,43.52,43.55,43.48,43.48,38736.0,34.3966,34.4203,34.365,34.365,38736.0
2017-05-15 12:15:00,43.48,43.51,43.48,43.48,27342.0,34.365,34.3887,34.365,34.365,27342.0
2017-05-15 12:20:00,43.48,43.5,43.45,43.5,31098.0,34.365,34.3808,34.3413,34.3808,31098.0
2017-05-15 12:25:00,43.49,43.51,43.43,43.45,67545.0,34.3729,34.3887,34.3255,34.3413,67545.0
2017-05-15 12:30:00,43.45,43.48,43.44,43.46,54525.0,34.3413,34.365,34.3334,34.3492,54525.0
2017-05-15 12:35:00,43.46,43.49,43.45,43.48,35990.0,34.3492,34.3729,34.3413,34.365,35990.0
2017-05-15 12:40:00,43.49,43.54,43.48,43.54,32013.0,34.3729,34.4124,34.365,34.4124,32013.0
2017-05-15 12:45:00,43.54,43.59,43.53,43.58,60830.0,34.4124,34.452,34.4045,34.4441,60830.0
2017-05-15 12:50:00,43.59,43.61,43.56,43.57,62042.0,34.452,34.4678,34.4282,34.4361,62042.0
2017-05-15 12:55:00,43.57,43.62,43.57,43.6,24890.0,34.4361,34.4757,34.4361,34.4599,24890.0
2017-05-15 13:00:00,43.6,43.6,43.54,43.55,57079.0,34.4599,34.4599,34.4124,34.4203,57079.0
2017-05-15 13:05:00,43.55,43.58,43.54,43.57,37424.0,34.4203,34.4441,34.4124,34.4361,37424.0
2017-05-15 13:10:00,43.57,43.57,43.54,43.57,49497.0,34.4361,34.4361,34.4124,34.4361,49497.0
2017-05-15 13:15:00,43.57,43.57,43.55,43.55,53583.0,34.4361,34.4361,34.4203,34.4203,53583.0
2017-05-15 13:20:00,43.54,43.56,43.54,43.55,22753.0,34.4124,34.4282,34.4124,34.4203,22753.0
2017-05-15 13:25:00,43.55,43.59,43.54,43.57,57186.0,34.4203,34.452,34.4124,34.4361,57186.0
2017-05-15 13:30:00,43.57,43.59,43.56,43.57,45166.0,34.4361,34.452,34.4282,34.4361,45166.0
2017-05-15 13:35:00,43.57,43.61,43.56,43.61,345471.0,34.4361,34.4678,34.4282,34.4678,345471.0
2017-05-15 13:40:00,43.61,43.61,43.58,43.6,208147.0,34.4678,34.4678,34.4441,34.4599,208147.0
2017-05-15 13:45:00,43.59,43.62,43.59,43.6,51506.0,34.452,34.4757,34.452,34.4599,51506.0
2017-05-15 13:50:00,43.59,43.61,43.59,43.6,49608.0,34.452,34.4678,34.452,34.4599,49608.0
2017-05-15 13:55:00,43.61,43.61,43.57,43.57,68378.0,34.4678,34.4678,34.4361,34.4361,68378.0
2017-05-15 14:00:00,43.56,43.57,43.5,43.51,28413.0,34.4282,34.4361,34.3808,34.3887,28413.0
2017-05-15 14:05:00,43.5,43.54,43.49,43.54,172033.0,34.3808,34.4124,34.3729,34.4124,172033.0
2017-05-15 14:10:00,43.54,43.54,43.52,43.54,61831.0,34.4124,34.4124,34.3966,34.4124,61831.0
2017-05-15 14:15:00,43.54,43.54,43.52,43.54,58664.0,34.4124,34.4124,34.3966,34.4124,58664.0
2017-05-15 14:20:00,43.54,43.55,43.52,43.52,72614.0,34.4124,34.4203,34.3966,34.3966,72614.0
2017-05-15 14:25:00,43.52,43.53,43.43,43.44,65993.0,34.3966,34.4045,34.3255,34.3334,65993.0
2017-05-15 14:30:00,43.44,43.45,43.41,43.41,53031.0,34.3334,34.3413,34.3097,34.3097,53031.0
2017-05-15 14:35:00,43.42,43.42,43.38,43.41,61176.0,34.3176,34.3176,34.286,34.3097,61176.0
2017-05-15 14:40:00,43.41,43.42,43.39,43.4,62610.0,34.3097,34.3176,34.2939,34.3018,62610.0
2017-05-15 14:45:00,43.4,43.42,43.38,43.4,55940.0,34.3018,34.3176,34.286,34.3018,55940.0
2017-05-15 14:50:00,43.4,43.41,43.37,43.39,28868.0,34.3018,34.3097,34.2781,34.2939,28868.0
2017-05-15 14:55:00,43.38,43.41,43.37,43.41,91441.0,34.286,34.3097,34.2781,34.3097,91441.0
2017-05-15 15:00:00,43.41,43.43,43.4,43.41,56659.0,34.3097,34.3255,34.3018,34.3097,56659.0
2017-05-15 15:05:00,43.41,43.43,43.39,43.42,130115.0,34.3097,34.3255,34.2939,34.3176,130115.0
2017-05-15 15:10:00,43.43,43.45,43.42,43.45,140352.0,34.3255,34.3413,34.3176,34.3413,140352.0
2017-05-15 15:15:00,43.44,43.45,43.42,43.43,46979.0,34.3334,34.3413,34.3176,34.3255,46979.0
2017-05-15 15:20:00,43.42,43.42,43.4,43.4,31491.0,34.3176,34.3176,34.3018,34.3018,31491.0
2017-05-15 15:25:00,43.4,43.44,43.4,43.41,54795.0,34.3018,34.3334,34.3018,34.3097,54795.0
2017-05-15 15:30:00,43.41,43.43,43.4,43.42,46510.0,34.3097,34.3255,34.3018,34.3176,46510.0
2017-05-15 15:35:00,43.41,43.46,43.41,43.45,189521.0,34.3097,34.3492,34.3097,34.3413,189521.0
2017-05-15 15:40:00,43.44,43.47,43.44,43.46,89621.0,34.3334,34.3571,34.3334,34.3492,89621.0
2017-05-15 15:45:00,43.47,43.53,43.46,43.51,200559.0,34.3571,34.4045,34.3492,34.3887,200559.0
2017-05-15 15:50:00,43.51,43.52,43.46,43.46,220876.0,34.3887,34.3966,34.3492,34.3492,220876.0
2017-05-15 15:55:00,43.46,43.47,43.4,43.44,469601.0,34.3492,34.3571,34.3018,34.3334,469601.0
2017-05-16 09:30:00,43.58,43.61,43.5,43.59,151660.0,34.4441,34.4678,34.3808,34.452,151660.0
2017-05-16 09:35:00,43.59,43.59,43.5,43.51,171223.0,34.452,34.452,34.3808,34.3887,171223.0
2017-05-16 09:40:00,43.51,43.53,43.39,43.43,345702.0,34.3887,34.4045,34.2939,34.3255,345702.0
2017-05-16 09:45:00,43.42,43.43,43.34,43.38,103019.0,34.3176,34.3255,34.2544,34.286,103019.0
2017-05-16 09:50:00,43.39,43.51,43.38,43.5,212151.0,34.2939,34.3887,34.286,34.3808,212151.0
2017-05-16 09:55:00,43.49,43.56,43.49,43.53,122067.0,34.3729,34.4282,34.3729,34.4045,122067.0
2017-05-16 10:00:00,43.54,43.58,43.52,43.57,89649.0,34.4124,34.4441,34.3966,34.4361,89649.0
2017-05-16 10:05:00,43.58,43.63,43.55,43.59,97285.0,34.4441,34.4836,34.4203,34.452,97285.0
2017-05-16 10:10:00,43.6,43.64,43.56,43.56,80180.0,34.4599,34.4915,34.4282,34.4282,80180.0
2017-05-16 10:15:00,43.57,43.6,43.54,43.57,54394.0,34.4361,34.4599,34.4124,34.4361,54394.0
2017-05-16 10:20:00,43.58,43.61,43.49,43.52,79321.0,34.4441,34.4678,34.3729,34.3966,79321.0
2017-05-16 10:25:00,43.52,43.53,43.44,43.45,60562.0,34.3966,34.4045,34.3334,34.3413,60562.0
2017-05-16 10:30:00,43.46,43.54,43.45,43.48,59473.0,34.3492,34.4124,34.3413,34.365,59473.0
2017-05-16 10:35:00,43.48,43.5,43.42,43.45,64096.0,34.365,34.3808,34.3176,34.3413,64096.0
2017-05-16 10:40:00,43.44,43.44,43.33,43.39,78498.0,34.3334,34.3334,34.2465,34.2939,78498.0
2017-05-16 10:45:00,43.38,43.47,43.38,43.44,40971.0,34.286,34.3571,34.286,34.3334,40971.0
2017-05-16 10:50:00,43.45,43.45,43.41,43.42,50396.0,34.3413,34.3413,34.3097,34.3176,50396.0
2017-05-16 10:55:00,43.42,43.44,43.32,43.34,40392.0,34.3176,34.3334,34.2386,34.2544,40392.0
2017-05-16 11:00:00,43.34,43.4,43.29,43.37,88016.0,34.2544,34.3018,34.2148,34.2781,88016.0
2017-05-16 11:05:00,43.37,43.42,43.36,43.38,73227.0,34.2781,34.3176,34.2702,34.286,73227.0
2017-05-16 11:10:00,43.38,43.42,43.38,43.41,81854.0,34.286,34.3176,34.286,34.3097,81854.0
2017-05-16 11:15:00,43.4,43.42,43.37,43.37,56197.0,34.3018,34.3176,34.2781,34.2781,56197.0
2017-05-16 11:20:00,43.36,43.4,43.34,43.38,73816.0,34.2702,34.3018,34.2544,34.286,73816.0
2017-05-16 11:25:00,43.38,43.42,43.36,43.39,112699.0,34.286,34.3176,34.2702,34.2939,112699.0
2017-05-16 11:30:00,43.39,43.39,43.34,43.38,43424.0,34.2939,34.2939,34.2544,34.286,43424.0
2017-05-16 11:35:00,43.39,43.43,43.37,43.41,49676.0,34.2939,34.3255,34.2781,34.3097,49676.0
2017-05-16 11:40:00,43.41,43.42,43.38,43.39,83553.0,34.3097,34.3176,34.286,34.2939,83553.0
2017-05-16 11:45:00,43.38,43.43,43.35,43.43,59570.0,34.286,34.3255,34.2623,34.3255,59570.0
2017-05-16 11:50:00,43.42,43.46,43.42,43.43,62265.0,34.3176,34.3492,34.3176,34.3255,62265.0
2017-05-16 11:55:00,43.43,43.45,43.42,43.45,27823.0,34.3255,34.3413,34.3176,34.3413,27823.0
2017-05-16 12:00:00,43.45,43.45,43.39,43.44,60202.0,34.3413,34.3413,34.2939,34.3334,60202.0
2017-05-16 12:05:00,43.44,43.45,43.42,43.44,24920.0,34.3334,34.3413,34.3176,34.3334,24920.0
2017-05-16 12:10:00,43.44,43.46,43.38,43.39,43235.0,34.3334,34.3492,34.286,34.2939,43235.0
2017-05-16 12:15:00,43.4,43.45,43.4,43.45,22255.0,34.3018,34.3413,34.3018,34.3413,22255.0
2017-05-16 12:20:00,43.45,43.45,43.42,43.43,26852.0,34.3413,34.3413,34.3176,34.3255,26852.0
2017-05-16 12:25:00,43.44,43.45,43.42,43.44,22644.0,34.3334,34.3413,34.3176,34.3334,22644.0
2017-05-16 12:30:00,43.43,43.44,43.38,43.4,53731.0,34.3255,34.3334,34.286,34.3018,53731.0
2017-05-16 12:35:00,43.4,43.41,43.39,43.4,32676.0,34.3018,34.3097,34.2939,34.3018,32676.0
2017-05-16 12:40:00,43.4,43.4,43.34,43.37,66998.0,34.3018,34.3018,34.2544,34.2781,66998.0
2017-05-16 12:45:00,43.37,43.41,43.36,43.4,54708.0,34.2781,34.3097,34.2702,34.3018,54708.0
2017-05-16 12:50:00,43.4,43.46,43.4,43.45,52560.0,34.3018,34.3492,34.3018,34.3413,52560.0
2017-05-16 12:55:00,43.45,43.46,43.41,43.41,41287.0,34.3413,34.3492,34.3097,34.3097,41287.0
2017-05-16 13:00:00,43.41,43.42,43.38,43.39,24476.0,34.3097,34.3176,34.286,34.2939,24476.0
2017-05-16 13:05:00,43.39,43.42,43.38,43.41,24444.0,34.2939,34.3176,34.286,34.3097,24444.0
2017-05-16 13:10:00,43.41,43.43,43.39,43.41,28630.0,34.3097,34.3255,34.2939,34.3097,28630.0
2017-05-16 13:15:00,43.42,43.43,43.39,43.42,50628.0,34.3176,34.3255,34.2939,34.3176,50628.0
2017-05-16 13:20:00,43.42,43.43,43.41,43.42,17944.0,34.3176,34.3255,34.3097,34.3176,17944.0
2017-05-16 13:25:00,43.43,43.43,43.4,43.41,12352.0,34.3255,34.3255,34.3018,34.3097,12352.0
2017-05-16 13:30:00,43.41,43.43,43.4,43.41,57035.0,34.3097,34.3255,34.3018,34.3097,57035.0
2017-05-16 13:35:00,43.41,43.42,43.39,43.4,39541.0,34.3097,34.3176,34.2939,34.3018,39541.0
2017-05-16 13:40:00,43.4,43.41,43.38,43.41,47262.0,34.3018,34.3097,34.286,34.3097,47262.0
2017-05-16 13:45:00,43.41,43.42,43.39,43.41,23996.0,34.3097,34.3176,34.2939,34.3097,23996.0
2017-05-16 13:50:00,43.4,43.41,43.37,43.41,103404.0,34.3018,34.3097,34.2781,34.3097,103404.0
2017-05-16 13:55:00,43.41,43.41,43.36,43.38,32355.0,34.3097,34.3097,34.2702,34.286,32355.0
2017-05-16 14:00:00,43.38,43.41,43.37,43.39,30802.0,34.286,34.3097,34.2781,34.2939,30802.0
2017-05-16 14:05:00,43.39,43.41,43.38,43.39,41676.0,34.2939,34.3097,34.286,34.2939,41676.0
2017-05-16 14:10:00,43.4,43.43,43.39,43.42,33113.0,34.3018,34.3255,34.2939,34.3176,33113.0
2017-05-16 14:15:00,43.42,43.46,43.42,43.45,45037.0,34.3176,34.3492,34.3176,34.3413,45037.0
2017-05-16 14:20:00,43.45,43.45,43.44,43.44,26065.0,34.3413,34.3413,34.3334,34.3334,26065.0
2017-05-16 14:25:00,43.44,43.44,43.39,43.42,63688.0,34.3334,34.3334,34.2939,34.3176,63688.0
2017-05-16 14:30:00,43.42,43.45,43.42,43.45,21220.0,34.3176,34.3413,34.3176,34.3413,21220.0
2017-05-16 14:35:00,43.45,43.45,43.43,43.45,24298.0,34.3413,34.3413,34.3255,34.3413,24298.0
2017-05-16 14:40:00,43.45,43.46,43.4,43.4,52836.0,34.3413,34.3492,34.3018,34.3018,52836.0
2017-05-16 14:45:00,43.4,43.46,43.4,43.44,32126.0,34.3018,34.3492,34.3018,34.3334,32126.0
2017-05-16 14:50:00,43.45,43.47,43.44,43.44,36393.0,34.3413,34.3571,34.3334,34.3334,36393.0
2017-05-16 14:55:00,43.44,43.44,43.39,43.39,121249.0,34.3334,34.3334,34.2939,34.2939,121249.0
2017-05-16 15:00:00,43.4,43.42,43.38,43.4,166153.0,34.3018,34.3176,34.286,34.3018,166153.0
2017-05-16 15:05:00,43.4,43.41,43.38,43.39,180194.0,34.3018,34.3097,34.286,34.2939,180194.0
2017-05-16 15:10:00,43.39,43.4,43.37,43.4,52650.0,34.2939,34.3018,34.2781,34.3018,52650.0
2017-05-16 15:15:00,43.4,43.4,43.38,43.4,54964.0,34.3018,34.3018,34.286,34.3018,54964.0
2017-05-16 15:20:00,43.4,43.42,43.38,43.38,219045.0,34.3018,34.3176,34.286,34.286,219045.0
2017-05-16 15:25:00,43.38,43.45,43.38,43.43,144208.0,34.286,34.3413,34.286,34.3255,144208.0
2017-05-16 15:30:00,43.43,43.44,43.42,43.42,63951.0,34.3255,34.3334,34.3176,34.3176,63951.0
2017-05-16 15:35:00,43.43,43.43,43.39,43.4,126163.0,34.3255,34.3255,34.2939,34.3018,126163.0
2017-05-16 15:40:00,43.39,43.41,43.39,43.39,67211.0,34.2939,34.3097,34.2939,34.2939,67211.0
2017-05-16 15:45:00,43.39,43.4,43.36,43.36,69758.0,34.2939,34.3018,34.2702,34.2702,69758.0
2017-05-16 15:50:00,43.36,43.38,43.35,43.35,152053.0,34.2702,34.286,34.2623,34.2623,152053.0
2017-05-16 15:55:00,43.36,43.38,43.33,43.38,273013.0,34.2702,34.286,34.2465,34.286,273013.0
2017-05-17 09:30:00,42.4,42.5,42.21,42.32,293754.0,33.5114,33.5905,33.3613,33.4482,293754.0
2017-05-17 09:35:00,42.32,42.43,42.24,42.41,208405.0,33.4482,33.5351,33.385,33.5193,208405.0
2017-05-17 09:40:00,42.41,42.48,42.24,42.26,332338.0,33.5193,33.5747,33.385,33.4008,332338.0
2017-05-17 09:45:00,42.26,42.3,42.18,42.29,371932.0,33.4008,33.4324,33.3375,33.4245,371932.0
2017-05-17 09:50:00,42.29,42.3,42.12,42.13,228810.0,33.4245,33.4324,33.2901,33.298,228810.0
2017-05-17 09:55:00,42.12,42.13,41.92,41.94,373833.0,33.2901,33.298,33.132,33.1479,373833.0
2017-05-17 10:00:00,41.94,41.97,41.84,41.89,227595.0,33.1479,33.1716,33.0688,33.1083,227595.0
2017-05-17 10:05:00,41.89,41.89,41.72,41.87,213555.0,33.1083,33.1083,32.974,33.0925,213555.0
2017-05-17 10:10:00,41.87,41.91,41.78,41.79,161801.0,33.0925,33.1241,33.0214,33.0293,161801.0
2017-05-17 10:15:00,41.8,41.94,41.79,41.93,205741.0,33.0372,33.1479,33.0293,33.14,205741.0
2017-05-17 10:20:00,41.94,41.99,41.93,41.97,134887.0,33.1479,33.1874,33.14,33.1716,134887.0
2017-05-17 10:25:00,41.98,41.99,41.87,41.93,199971.0,33.1795,33.1874,33.0925,33.14,199971.0
2017-05-17 10:30:00,41.92,42.0,41.91,41.93,186549.0,33.132,33.1953,33.1241,33.14,186549.0
2017-05-17 10:35:00,41.92,41.93,41.74,41.82,189127.0,33.132,33.14,32.9898,33.053,189127.0
2017-05-17 10:40:00,41.82,41.95,41.79,41.95,220659.0,33.053,33.1558,33.0293,33.1558,220659.0
2017-05-17 10:45:00,41.95,41.96,41.76,41.8,195451.0,33.1558,33.1637,33.0056,33.0372,195451.0
2017-05-17 10:50:00,41.8,41.81,41.58,41.6,204590.0,33.0372,33.0451,32.8633,32.8791,204590.0
2017-05-17 10:55:00,41.61,41.61,41.51,41.57,269439.0,32.887,32.887,32.808,32.8554,269439.0
2017-05-17 11:00:00,41.56,41.68,41.51,41.55,188231.0,32.8475,32.9424,32.808,32.8396,188231.0
2017-05-17 11:05:00,41.55,41.58,41.48,41.5,431316.0,32.8396,32.8633,32.7843,32.8001,431316.0
2017-05-17 11:10:00,41.49,41.56,41.47,41.55,266653.0,32.7922,32.8475,32.7764,32.8396,266653.0
2017-05-17 11:15:00,41.55,41.58,41.52,41.56,263091.0,32.8396,32.8633,32.8159,32.8475,263091.0
2017-05-17 11:20:00,41.55,41.58,41.48,41.51,167696.0,32.8396,32.8633,32.7843,32.808,167696.0
2017-05-17 11:25:00,41.51,41.56,41.38,41.48,384334.0,32.808,32.8475,32.7053,32.7843,384334.0
2017-05-17 11:30:00,41.49,41.51,41.39,41.41,109147.0,32.7922,32.808,32.7132,32.729,109147.0
2017-05-17 11:35:00,41.42,41.53,41.42,41.47,75328.0,32.7369,32.8238,32.7369,32.7764,75328.0
2017-05-17 11:40:00,41.47,41.57,41.46,41.56,70876.0,32.7764,32.8554,32.7685,32.8475,70876.0
2017-05-17 11:45:00,41.56,41.59,41.44,41.47,81677.0,32.8475,32.8712,32.7527,32.7764,81677.0
2017-05-17 11:50:00,41.48,41.51,41.43,41.43,119247.0,32.7843,32.808,32.7448,32.7448,119247.0
2017-05-17 11:55:00,41.44,41.55,41.44,41.52,66027.0,32.7527,32.8396,32.7527,32.8159,66027.0
2017-05-17 12:00:00,41.53,41.54,41.35,41.37,191272.0,32.8238,32.8317,32.6815,32.6973,191272.0
2017-05-17 12:05:00,41.37,41.37,41.27,41.27,92216.0,32.6973,32.6973,32.6183,32.6183,92216.0
2017-05-17 12:10:00,41.27,41.29,41.18,41.22,92908.0,32.6183,32.6341,32.5472,32.5788,92908.0
2017-05-17 12:15:00,41.22,41.23,41.12,41.15,87566.0,32.5788,32.5867,32.4998,32.5235,87566.0
2017-05-17 12:20:00,41.15,41.15,41.08,41.09,193367.0,32.5235,32.5235,32.4681,32.476,193367.0
2017-05-17 12:25:00,41.09,41.11,41.03,41.03,144678.0,32.476,32.4919,32.4286,32.4286,144678.0
2017-05-17 12:30:00,41.03,41.05,40.97,41.01,266039.0,32.4286,32.4444,32.3812,32.4128,266039.0
2017-05-17 12:35:00,41.0,41.04,40.96,41.04,138200.0,32.4049,32.4365,32.3733,32.4365,138200.0
2017-05-17 12:40:00,41.03,41.05,40.96,40.99,118123.0,32.4286,32.4444,32.3733,32.397,118123.0
2017-05-17 12:45:00,40.98,41.08,40.98,41.06,164367.0,32.3891,32.4681,32.3891,32.4523,164367.0
2017-05-17 12:50:00,41.05,41.09,41.0,41.08,165472.0,32.4444,32.476,32.4049,32.4681,165472.0
2017-05-17 12:55:00,41.08,41.14,41.07,41.12,179945.0,32.4681,32.5156,32.4602,32.4998,179945.0
2017-05-17 13:00:00,41.11,41.11,40.97,40.98,148967.0,32.4919,32.4919,32.3812,32.3891,148967.0
2017-05-17 13:05:00,40.97,41.01,40.94,41.01,95572.0,32.3812,32.4128,32.3575,32.4128,95572.0
2017-05-17 13:10:00,41.0,41.01,40.87,40.96,132422.0,32.4049,32.4128,32.3022,32.3733,132422.0
2017-05-17 13:15:00,40.96,40.98,40.93,40.94,92417.0,32.3733,32.3891,32.3496,32.3575,92417.0
2017-05-17 13:20:00,40.94,40.95,40.88,40.9,107858.0,32.3575,32.3654,32.3101,32.3259,107858.0
2017-05-17 13:25:00,40.9,40.95,40.85,40.9,175598.0,32.3259,32.3654,32.2864,32.3259,175598.0
2017-05-17 13:30:00,40.91,40.91,40.81,40.86,144271.0,32.3338,32.3338,32.2547,32.2943,144271.0
2017-05-17 13:35:00,40.86,40.87,40.78,40.79,159860.0,32.2943,32.3022,32.231,32.2389,159860.0
2017-05-17 13:40:00,40.79,40.81,40.7,40.73,221819.0,32.2389,32.2547,32.1678,32.1915,221819.0
2017-05-17 13:45:00,40.72,40.78,40.69,40.77,361691.0,32.1836,32.231,32.1599,32.2231,361691.0
2017-05-17 13:50:00,40.77,40.77,40.68,40.7,188972.0,32.2231,32.2231,32.152,32.1678,188972.0
2017-05-17 13:55:00,40.69,40.7,40.6,40.65,236720.0,32.1599,32.1678,32.0888,32.1283,236720.0
2017-05-17 14:00:00,40.64,40.73,40.62,40.72,375533.0,32.1204,32.1915,32.1046,32.1836,375533.0
2017-05-17 14:05:00,40.73,40.81,40.72,40.79,168391.0,32.1915,32.2547,32.1836,32.2389,168391.0
2017-05-17 14:10:00,40.78,40.79,40.63,40.64,149907.0,32.231,32.2389,32.1125,32.1204,149907.0
2017-05-17 14:15:00,40.64,40.64,40.47,40.57,257545.0,32.1204,32.1204,31.986,32.0651,257545.0
2017-05-17 14:20:00,40.58,40.6,40.43,40.54,209473.0,32.073,32.0888,31.9544,32.0413,209473.0
2017-05-17 14:25:00,40.54,40.57,40.43,40.48,290985.0,32.0413,32.0651,31.9544,31.9939,290985.0
2017-05-17 14:30:00,40.49,40.62,40.49,40.61,107143.0,32.0018,32.1046,32.0018,32.0967,107143.0
2017-05-17 14:35:00,40.61,40.61,40.51,40.53,193215.0,32.0967,32.0967,32.0176,32.0334,193215.0
2017-05-17 14:40:00,40.53,40.58,40.49,40.52,252542.0,32.0334,32.073,32.0018,32.0255,252542.0
2017-05-17 14:45:00,40.52,40.57,40.44,40.54,382664.0,32.0255,32.0651,31.9623,32.0413,382664.0
2017-05-17 14:50:00,40.54,40.63,40.52,40.63,140604.0,32.0413,32.1125,32.0255,32.1125,140604.0
2017-05-17 14:55:00,40.63,40.72,40.6,40.7,244701.0,32.1125,32.1836,32.0888,32.1678,244701.0
2017-05-17 15:00:00,40.69,40.73,40.66,40.73,257717.0,32.1599,32.1915,32.1362,32.1915,257717.0
2017-05-17 15:05:00,40.73,40.75,40.69,40.73,237738.0,32.1915,32.2073,32.1599,32.1915,237738.0
2017-05-17 15:10:00,40.73,40.84,40.72,40.83,505845.0,32.1915,32.2785,32.1836,32.2706,505845.0
2017-05-17 15:15:00,40.83,40.95,40.82,40.88,336523.0,32.2706,32.3654,32.2626,32.3101,336523.0
2017-05-17 15:20:00,40.88,40.9,40.8,40.82,442910.0,32.3101,32.3259,32.2468,32.2626,442910.0
2017-05-17 15:25:00,40.82,40.86,40.81,40.82,445201.0,32.2626,32.2943,32.2547,32.2626,445201.0
2017-05-17 15:30:00,40.82,40.84,40.81,40.83,292784.0,32.2626,32.2785,32.2547,32.2706,292784.0
2017-05-17 15:35:00,40.83,40.88,40.81,40.87,483385.0,32.2706,32.3101,32.2547,32.3022,483385.0
2017-05-17 15:40:00,40.87,40.92,40.84,40.88,684660.0,32.3022,32.3417,32.2785,32.3101,684660.0
2017-05-17 15:45:00,40.88,40.91,40.86,40.91,645440.0,32.3101,32.3338,32.2943,32.3338,645440.0
2017-05-17 15:50:00,40.91,40.92,40.84,40.87,854174.0,32.3338,32.3417,32.2785,32.3022,854174.0
2017-05-17 15:55:00,40.87,40.98,40.84,40.96,1495733.0,32.3022,32.3891,32.2785,32.3733,1495733.0
2017-05-18 09:30:00,41.0,41.38,40.97,41.38,575715.0,32.4049,32.7053,32.3812,32.7053,575715.0
2017-05-18 09:35:00,41.4,41.64,41.25,41.58,244099.0,32.7211,32.9107,32.6025,32.8633,244099.0
2017-05-18 09:40:00,41.59,41.6,41.27,41.35,378082.0,32.8712,32.8791,32.6183,32.6815,378082.0
2017-05-18 09:45:00,41.35,41.49,41.25,41.33,287732.0,32.6815,32.7922,32.6025,32.6657,287732.0
2017-05-18 09:50:00,41.33,41.44,41.31,41.36,238077.0,32.6657,32.7527,32.6499,32.6894,238077.0
2017-05-18 09:55:00,41.36,41.38,41.25,41.29,255540.0,32.6894,32.7053,32.6025,32.6341,255540.0
2017-05-18 10:00:00,41.29,41.55,41.29,41.55,235100.0,32.6341,32.8396,32.6341,32.8396,235100.0
2017-05-18 10:05:00,41.54,41.71,41.48,41.69,249544.0,32.8317,32.9661,32.7843,32.9503,249544.0
2017-05-18 10:10:00,41.69,41.7,41.59,41.67,168200.0,32.9503,32.9582,32.8712,32.9345,168200.0
2017-05-18 10:15:00,41.66,41.7,41.61,41.69,145652.0,32.9266,32.9582,32.887,32.9503,145652.0
2017-05-18 10:20:00,41.69,41.71,41.58,41.65,124356.0,32.9503,32.9661,32.8633,32.9186,124356.0
2017-05-18 10:25:00,41.64,41.87,41.62,41.8,223664.0,32.9107,33.0925,32.8949,33.0372,223664.0
2017-05-18 10:30:00,41.8,41.85,41.72,41.82,163192.0,33.0372,33.0767,32.974,33.053,163192.0
2017-05-18 10:35:00,41.83,41.88,41.73,41.74,147373.0,33.0609,33.1004,32.9819,32.9898,147373.0
2017-05-18 10:40:00,41.73,41.74,41.6,41.68,280868.0,32.9819,32.9898,32.8791,32.9424,280868.0
2017-05-18 10:45:00,41.68,41.7,41.59,41.63,198675.0,32.9424,32.9582,32.8712,32.9028,198675.0
2017-05-18 10:50:00,41.63,41.69,41.58,41.63,160786.0,32.9028,32.9503,32.8633,32.9028,160786.0
2017-05-18 10:55:00,41.63,41.67,41.52,41.56,171777.0,32.9028,32.9345,32.8159,32.8475,171777.0
2017-05-18 11:00:00,41.57,41.67,41.56,41.61,150059.0,32.8554,32.9345,32.8475,32.887,150059.0
2017-05-18 11:05:00,41.61,41.62,41.44,41.52,198591.0,32.887,32.8949,32.7527,32.8159,198591.0
2017-05-18 11:10:00,41.52,41.56,41.44,41.46,235511.0,32.8159,32.8475,32.7527,32.7685,235511.0
2017-05-18 11:15:00,41.47,41.58,41.46,41.48,197512.0,32.7764,32.8633,32.7685,32.7843,197512.0
2017-05-18 11:20:00,41.48,41.51,41.37,41.39,169135.0,32.7843,32.808,32.6973,32.7132,169135.0
2017-05-18 11:25:00,41.4,41.4,41.28,41.29,177395.0,32.7211,32.7211,32.6262,32.6341,177395.0
2017-05-18 11:30:00,41.29,41.4,41.28,41.36,123827.0,32.6341,32.7211,32.6262,32.6894,123827.0
2017-05-18 11:35:00,41.36,41.36,41.11,41.11,269397.0,32.6894,32.6894,32.4919,32.4919,269397.0
2017-05-18 11:40:00,41.11,41.13,41.01,41.05,227395.0,32.4919,32.5077,32.4128,32.4444,227395.0
2017-05-18 11:45:00,41.05,41.14,41.02,41.13,97170.0,32.4444,32.5156,32.4207,32.5077,97170.0
2017-05-18 11:50:00,41.13,41.18,41.05,41.05,155715.0,32.5077,32.5472,32.4444,32.4444,155715.0
2017-05-18 11:55:00,41.05,41.11,41.02,41.07,82819.0,32.4444,32.4919,32.4207,32.4602,82819.0
2017-05-18 12:00:00,41.07,41.11,40.97,40.98,108701.0,32.4602,32.4919,32.3812,32.3891,108701.0
2017-05-18 12:05:00,40.98,41.04,40.93,40.97,196023.0,32.3891,32.4365,32.3496,32.3812,196023.0
2017-05-18 12:10:00,40.96,41.03,40.94,41.01,525432.0,32.3733,32.4286,32.3575,32.4128,525432.0
2017-05-18 12:15:00,41.01,41.03,40.94,40.96,94952.0,32.4128,32.4286,32.3575,32.3733,94952.0
2017-05-18 12:20:00,40.96,41.04,40.92,41.02,115799.0,32.3733,32.4365,32.3417,32.4207,115799.0
2017-05-18 12:25:00,41.03,41.13,41.02,41.06,125799.0,32.4286,32.5077,32.4207,32.4523,125799.0
2017-05-18 12:30:00,41.07,41.22,41.04,41.13,187594.0,32.4602,32.5788,32.4365,32.5077,187594.0
2017-05-18 12:35:00,41.14,41.18,41.05,41.08,90983.0,32.5156,32.5472,32.4444,32.4681,90983.0
2017-05-18 12:40:00,41.09,41.12,41.01,41.03,122287.0,32.476,32.4998,32.4128,32.4286,122287.0
2017-05-18 12:45:00,41.02,41.11,40.97,41.11,202807.0,32.4207,32.4919,32.3812,32.4919,202807.0
2017-05-18 12:50:00,41.11,41.12,41.02,41.09,106570.0,32.4919,32.4998,32.4207,32.476,106570.0
2017-05-18 12:55:00,41.09,41.24,41.08,41.22,75885.0,32.476,32.5946,32.4681,32.5788,75885.0
2017-05-18 13:00:00,41.23,41.26,41.16,41.21,81823.0,32.5867,32.6104,32.5314,32.5709,81823.0
2017-05-18 13:05:00,41.21,41.21,41.12,41.16,88526.0,32.5709,32.5709,32.4998,32.5314,88526.0
2017-05-18 13:10:00,41.16,41.19,41.14,41.16,47300.0,32.5314,32.5551,32.5156,32.5314,47300.0
2017-05-18 13:15:00,41.16,41.24,41.15,41.19,79636.0,32.5314,32.5946,32.5235,32.5551,79636.0
2017-05-18 13:20:00,41.19,41.23,41.15,41.19,120707.0,32.5551,32.5867,32.5235,32.5551,120707.0
2017-05-18 13:25:00,41.19,41.21,41.14,41.16,66113.0,32.5551,32.5709,32.5156,32.5314,66113.0
2017-05-18 13:30:00,41.15,41.2,41.1,41.2,76860.0,32.5235,32.563,32.4839,32.563,76860.0
2017-05-18 13:35:00,41.2,41.2,41.13,41.15,61183.0,32.563,32.563,32.5077,32.5235,61183.0
2017-05-18 13:40:00,41.16,41.19,41.14,41.17,36936.0,32.5314,32.5551,32.5156,32.5393,36936.0
2017-05-18 13:45:00,41.18,41.19,41.08,41.09,73155.0,32.5472,32.5551,32.4681,32.476,73155.0
2017-05-18 13:50:00,41.08,41.24,41.05,41.23,138564.0,32.4681,32.5946,32.4444,32.5867,138564.0
2017-05-18 13:55:00,41.23,41.33,41.22,41.3,95237.0,32.5867,32.6657,32.5788,32.642,95237.0
2017-05-18 14:00:00,41.3,41.5,41.28,41.48,202517.0,32.642,32.8001,32.6262,32.7843,202517.0
2017-05-18 14:05:00,41.48,41.57,41.45,41.55,160241.0,32.7843,32.8554,32.7606,32.8396,160241.0
2017-05-18 14:10:00,41.55,41.56,41.44,41.54,125776.0,32.8396,32.8475,32.7527,32.8317,125776.0
2017-05-18 14:15:00,41.53,41.53,41.43,41.45,138566.0,32.8238,32.8238,32.7448,32.7606,138566.0
2017-05-18 14:20:00,41.45,41.52,41.41,41.44,122332.0,32.7606,32.8159,32.729,32.7527,122332.0
2017-05-18 14:25:00,41.45,41.46,41.36,41.39,180295.0,32.7606,32.7685,32.6894,32.7132,180295.0
2017-05-18 14:30:00,41.39,41.52,41.38,41.42,247435.0,32.7132,32.8159,32.7053,32.7369,247435.0
2017-05-18 14:35:00,41.41,41.46,41.41,41.45,109068.0,32.729,32.7685,32.729,32.7606,109068.0
2017-05-18 14:40:00,41.45,41.51,41.44,41.48,158745.0,32.7606,32.808,32.7527,32.7843,158745.0
2017-05-18 14:45:00,41.48,41.53,41.45,41.52,154879.0,32.7843,32.8238,32.7606,32.8159,154879.0
2017-05-18 14:50:00,41.52,41.53,41.42,41.46,157605.0,32.8159,32.8238,32.7369,32.7685,157605.0
2017-05-18 14:55:00,41.46,41.51,41.44,41.46,87940.0,32.7685,32.808,32.7527,32.7685,87940.0
2017-05-18 15:00:00,41.46,41.52,41.44,41.45,130333.0,32.7685,32.8159,32.7527,32.7606,130333.0
2017-05-18 15:05:00,41.46,41.48,41.39,41.47,149896.0,32.7685,32.7843,32.7132,32.7764,149896.0
2017-05-18 15:10:00,41.46,41.48,41.38,41.43,113188.0,32.7685,32.7843,32.7053,32.7448,113188.0
2017-05-18 15:15:00,41.43,41.44,41.36,41.38,121296.0,32.7448,32.7527,32.6894,32.7053,121296.0
2017-05-18 15:20:00,41.38,41.43,41.34,41.41,86503.0,32.7053,32.7448,32.6736,32.729,86503.0
2017-05-18 15:25:00,41.41,41.43,41.36,41.4,137778.0,32.729,32.7448,32.6894,32.7211,137778.0
2017-05-18 15:30:00,41.4,41.43,41.34,41.37,121199.0,32.7211,32.7448,32.6736,32.6973,121199.0
2017-05-18 15:35:00,41.36,41.43,41.35,41.41,134864.0,32.6894,32.7448,32.6815,32.729,134864.0
2017-05-18 15:40:00,41.41,41.41,41.34,41.39,231313.0,32.729,32.729,32.6736,32.7132,231313.0
2017-05-18 15:45:00,41.39,41.53,41.38,41.51,201887.0,32.7132,32.8238,32.7053,32.808,201887.0
2017-05-18 15:50:00,41.51,41.53,41.44,41.44,235460.0,32.808,32.8238,32.7527,32.7527,235460.0
2017-05-18 15:55:00,41.45,41.45,41.29,41.31,378244.0,32.7606,32.7606,32.6341,32.6499,378244.0
2017-05-19 09:30:00,41.59,41.7,41.36,41.67,757272.0,32.8712,32.9582,32.6894,32.9345,757272.0
2017-05-19 09:35:00,41.67,41.83,41.61,41.81,120019.0,32.9345,33.0609,32.887,33.0451,120019.0
2017-05-19 09:40:00,41.81,41.83,41.73,41.79,192548.0,33.0451,33.0609,32.9819,33.0293,192548.0
2017-05-19 09:45:00,41.79,41.85,41.76,41.83,108258.0,33.0293,33.0767,33.0056,33.0609,108258.0
2017-05-19 09:50:00,41.84,41.87,41.78,41.84,206429.0,33.0688,33.0925,33.0214,33.0688,206429.0
2017-05-19 09:55:00,41.84,41.85,41.76,41.8,174334.0,33.0688,33.0767,33.0056,33.0372,174334.0
2017-05-19 10:00:00,41.8,41.95,41.8,41.95,209431.0,33.0372,33.1558,33.0372,33.1558,209431.0
2017-05-19 10:05:00,41.95,41.96,41.85,41.92,66757.0,33.1558,33.1637,33.0767,33.132,66757.0
2017-05-19 10:10:00,41.93,41.95,41.89,41.92,95854.0,33.14,33.1558,33.1083,33.132,95854.0
2017-05-19 10:15:00,41.93,41.99,41.91,41.97,175819.0,33.14,33.1874,33.1241,33.1716,175819.0
2017-05-19 10:20:00,41.97,42.02,41.94,42.0,190776.0,33.1716,33.2111,33.1479,33.1953,190776.0
2017-05-19 10:25:00,42.0,42.02,41.93,41.96,165865.0,33.1953,33.2111,33.14,33.1637,165865.0
2017-05-19 10:30:00,41.96,42.0,41.93,41.97,219724.0,33.1637,33.1953,33.14,33.1716,219724.0
2017-05-19 10:35:00,41.96,41.98,41.9,41.97,113374.0,33.1637,33.1795,33.1162,33.1716,113374.0
2017-05-19 10:40:00,41.96,42.0,41.93,41.94,170790.0,33.1637,33.1953,33.14,33.1479,170790.0
2017-05-19 10:45:00,41.93,42.06,41.93,42.05,192440.0,33.14,33.2427,33.14,33.2348,192440.0
2017-05-19 10:50:00,42.06,42.06,42.01,42.02,185372.0,33.2427,33.2427,33.2032,33.2111,185372.0
2017-05-19 10:55:00,42.03,42.09,42.02,42.07,186004.0,33.219,33.2664,33.2111,33.2506,186004.0
2017-05-19 11:00:00,42.07,42.14,42.06,42.07,204619.0,33.2506,33.3059,33.2427,33.2506,204619.0
2017-05-19 11:05:00,42.07,42.08,42.04,42.05,107514.0,33.2506,33.2585,33.2269,33.2348,107514.0
2017-05-19 11:10:00,42.05,42.17,42.02,42.15,132445.0,33.2348,33.3296,33.2111,33.3138,132445.0
2017-05-19 11:15:00,42.16,42.16,42.08,42.09,85266.0,33.3217,33.3217,33.2585,33.2664,85266.0
2017-05-19 11:20:00,42.09,42.11,42.05,42.1,76469.0,33.2664,33.2822,33.2348,33.2743,76469.0
2017-05-19 11:25:00,42.11,42.2,42.08,42.2,75773.0,33.2822,33.3533,33.2585,33.3533,75773.0
2017-05-19 11:30:00,42.21,42.22,42.12,42.13,85341.0,33.3613,33.3692,33.2901,33.298,85341.0
2017-05-19 11:35:00,42.13,42.14,42.09,42.1,39687.0,33.298,33.3059,33.2664,33.2743,39687.0
2017-05-19 11:40:00,42.09,42.1,42.01,42.07,75094.0,33.2664,33.2743,33.2032,33.2506,75094.0
2017-05-19 11:45:00,42.07,42.09,42.05,42.08,44892.0,33.2506,33.2664,33.2348,33.2585,44892.0
2017-05-19 11:50:00,42.08,42.12,42.06,42.07,70854.0,33.2585,33.2901,33.2427,33.2506,70854.0
2017-05-19 11:55:00,42.07,42.12,42.05,42.11,196747.0,33.2506,33.2901,33.2348,33.2822,196747.0
2017-05-19 12:00:00,42.11,42.15,42.1,42.11,36331.0,33.2822,33.3138,33.2743,33.2822,36331.0
2017-05-19 12:05:00,42.11,42.15,42.11,42.12,58433.0,33.2822,33.3138,33.2822,33.2901,58433.0
2017-05-19 12:10:00,42.12,42.13,42.09,42.11,60725.0,33.2901,33.298,33.2664,33.2822,60725.0
2017-05-19 12:15:00,42.11,42.12,42.07,42.12,40064.0,33.2822,33.2901,33.2506,33.2901,40064.0
2017-05-19 12:20:00,42.12,42.15,42.12,42.14,45592.0,33.2901,33.3138,33.2901,33.3059,45592.0
2017-05-19 12:25:00,42.14,42.16,42.13,42.14,48217.0,33.3059,33.3217,33.298,33.3059,48217.0
2017-05-19 12:30:00,42.15,42.21,42.13,42.19,138206.0,33.3138,33.3613,33.298,33.3454,138206.0
2017-05-19 12:35:00,42.2,42.22,42.17,42.19,38975.0,33.3533,33.3692,33.3296,33.3454,38975.0
2017-05-19 12:40:00,42.18,42.19,42.14,42.17,25410.0,33.3375,33.3454,33.3059,33.3296,25410.0
2017-05-19 12:45:00,42.16,42.19,42.16,42.18,27361.0,33.3217,33.3454,33.3217,33.3375,27361.0
2017-05-19 12:50:00,42.19,42.21,42.17,42.2,43626.0,33.3454,33.3613,33.3296,33.3533,43626.0
2017-05-19 12:55:00,42.2,42.22,42.15,42.15,67761.0,33.3533,33.3692,33.3138,33.3138,67761.0
2017-05-19 13:00:00,42.16,42.16,42.11,42.11,45907.0,33.3217,33.3217,33.2822,33.2822,45907.0
2017-05-19 13:05:00,42.1,42.1,42.07,42.08,33939.0,33.2743,33.2743,33.2506,33.2585,33939.0
2017-05-19 13:10:00,42.09,42.1,42.07,42.09,47839.0,33.2664,33.2743,33.2506,33.2664,47839.0
2017-05-19 13:15:00,42.1,42.1,42.07,42.08,34428.0,33.2743,33.2743,33.2506,33.2585,34428.0
2017-05-19 13:20:00,42.08,42.09,42.07,42.08,19674.0,33.2585,33.2664,33.2506,33.2585,19674.0
2017-05-19 13:25:00,42.08,42.1,42.06,42.07,45945.0,33.2585,33.2743,33.2427,33.2506,45945.0
2017-05-19 13:30:00,42.07,42.09,42.06,42.08,140440.0,33.2506,33.2664,33.2427,33.2585,140440.0
2017-05-19 13:35:00,42.07,42.12,42.07,42.11,60198.0,33.2506,33.2901,33.2506,33.2822,60198.0
2017-05-19 13:40:00,42.11,42.12,42.09,42.11,88411.0,33.2822,33.2901,33.2664,33.2822,88411.0
2017-05-19 13:45:00,42.11,42.14,42.1,42.12,46166.0,33.2822,33.3059,33.2743,33.2901,46166.0
2017-05-19 13:50:00,42.13,42.14,42.12,42.13,29422.0,33.298,33.3059,33.2901,33.298,29422.0
2017-05-19 13:55:00,42.13,42.14,42.11,42.12,27057.0,33.298,33.3059,33.2822,33.2901,27057.0
2017-05-19 14:00:00,42.12,42.16,42.1,42.14,52198.0,33.2901,33.3217,33.2743,33.3059,52198.0
2017-05-19 14:05:00,42.14,42.14,42.1,42.11,38791.0,33.3059,33.3059,33.2743,33.2822,38791.0
2017-05-19 14:10:00,42.11,42.14,42.09,42.12,109641.0,33.2822,33.3059,33.2664,33.2901,109641.0
2017-05-19 14:15:00,42.12,42.13,42.1,42.1,26241.0,33.2901,33.298,33.2743,33.2743,26241.0
2017-05-19 14:20:00,42.1,42.11,42.09,42.09,57339.0,33.2743,33.2822,33.2664,33.2664,57339.0
2017-05-19 14:25:00,42.1,42.14,42.1,42.12,42937.0,33.2743,33.3059,33.2743,33.2901,42937.0
2017-05-19 14:30:00,42.11,42.13,42.1,42.12,43432.0,33.2822,33.298,33.2743,33.2901,43432.0
2017-05-19 14:35:00,42.12,42.15,42.1,42.15,61919.0,33.2901,33.3138,33.2743,33.3138,61919.0
2017-05-19 14:40:00,42.15,42.2,42.15,42.19,65744.0,33.3138,33.3533,33.3138,33.3454,65744.0
2017-05-19 14:45:00,42.18,42.2,42.16,42.16,48102.0,33.3375,33.3533,33.3217,33.3217,48102.0
2017-05-19 14:50:00,42.16,42.18,42.13,42.14,47394.0,33.3217,33.3375,33.298,33.3059,47394.0
2017-05-19 14:55:00,42.15,42.18,42.13,42.14,67029.0,33.3138,33.3375,33.298,33.3059,67029.0
2017-05-19 15:00:00,42.14,42.17,42.1,42.12,59167.0,33.3059,33.3296,33.2743,33.2901,59167.0
2017-05-19 15:05:00,42.12,42.14,41.96,41.97,141478.0,33.2901,33.3059,33.1637,33.1716,141478.0
2017-05-19 15:10:00,41.97,42.02,41.94,42.0,94113.0,33.1716,33.2111,33.1479,33.1953,94113.0
2017-05-19 15:15:00,42.0,42.06,41.94,41.94,157313.0,33.1953,33.2427,33.1479,33.1479,157313.0
2017-05-19 15:20:00,41.94,41.97,41.87,41.91,144984.0,33.1479,33.1716,33.0925,33.1241,144984.0
2017-05-19 15:25:00,41.91,41.97,41.89,41.9,166388.0,33.1241,33.1716,33.1083,33.1162,166388.0
2017-05-19 15:30:00,41.89,41.89,41.8,41.84,207079.0,33.1083,33.1083,33.0372,33.0688,207079.0
2017-05-19 15:35:00,41.83,41.84,41.78,41.83,202897.0,33.0609,33.0688,33.0214,33.0609,202897.0
2017-05-19 15:40:00,41.84,41.84,41.73,41.73,202185.0,33.0688,33.0688,32.9819,32.9819,202185.0
2017-05-19 15:45:00,41.73,41.77,41.72,41.74,233517.0,32.9819,33.0135,32.974,32.9898,233517.0
2017-05-19 15:50:00,41.75,41.78,41.74,41.74,295267.0,32.9977,33.0214,32.9898,32.9898,295267.0
2017-05-19 15:55:00,41.74,41.81,41.73,41.8,548876.0,32.9898,33.0451,32.9819,33.0372,548876.0
2017-05-22 09:30:00,42.05,42.15,42.01,42.08,113763.0,33.2348,33.3138,33.2032,33.2585,113763.0
2017-05-22 09:35:00,42.08,42.17,41.96,41.96,186449.0,33.2585,33.3296,33.1637,33.1637,186449.0
2017-05-22 09:40:00,41.97,42.0,41.88,41.92,88584.0,33.1716,33.1953,33.1004,33.132,88584.0
2017-05-22 09:45:00,41.93,42.02,41.9,41.9,69811.0,33.14,33.2111,33.1162,33.1162,69811.0
2017-05-22 09:50:00,41.91,41.92,41.87,41.9,48888.0,33.1241,33.132,33.0925,33.1162,48888.0
2017-05-22 09:55:00,41.91,42.03,41.9,42.01,70141.0,33.1241,33.219,33.1162,33.2032,70141.0
2017-05-22 10:00:00,42.01,42.05,41.98,42.02,130924.0,33.2032,33.2348,33.1795,33.2111,130924.0
2017-05-22 10:05:00,42.02,42.06,41.92,41.92,62394.0,33.2111,33.2427,33.132,33.132,62394.0
2017-05-22 10:10:00,41.93,41.94,41.85,41.86,86472.0,33.14,33.1479,33.0767,33.0846,86472.0
2017-05-22 10:15:00,41.87,41.87,41.79,41.81,82229.0,33.0925,33.0925,33.0293,33.0451,82229.0
2017-05-22 10:20:00,41.81,41.82,41.73,41.75,61340.0,33.0451,33.053,32.9819,32.9977,61340.0
2017-05-22 10:25:00,41.74,41.8,41.71,41.79,81778.0,32.9898,33.0372,32.9661,33.0293,81778.0
2017-05-22 10:30:00,41.79,41.8,41.69,41.7,91047.0,33.0293,33.0372,32.9503,32.9582,91047.0
2017-05-22 10:35:00,41.71,41.77,41.66,41.77,124342.0,32.9661,33.0135,32.9266,33.0135,124342.0
2017-05-22 10:40:00,41.76,41.77,41.69,41.73,32168.0,33.0056,33.0135,32.9503,32.9819,32168.0
2017-05-22 10:45:00,41.73,41.74,41.53,41.55,112820.0,32.9819,32.9898,32.8238,32.8396,112820.0
2017-05-22 10:50:00,41.55,41.62,41.51,41.61,87938.0,32.8396,32.8949,32.808,32.887,87938.0
2017-05-22 10:55:00,41.6,41.63,41.58,41.61,61978.0,32.8791,32.9028,32.8633,32.887,61978.0
2017-05-22 11:00:00,41.61,41.62,41.53,41.58,68827.0,32.887,32.8949,32.8238,32.8633,68827.0
2017-05-22 11:05:00,41.59,41.62,41.54,41.55,59420.0,32.8712,32.8949,32.8317,32.8396,59420.0
2017-05-22 11:10:00,41.55,41.56,41.49,41.55,52420.0,32.8396,32.8475,32.7922,32.8396,52420.0
2017-05-22 11:15:00,41.55,41.71,41.54,41.7,59050.0,32.8396,32.9661,32.8317,32.9582,59050.0
2017-05-22 11:20:00,41.7,41.7,41.66,41.69,75859.0,32.9582,32.9582,32.9266,32.9503,75859.0
2017-05-22 11:25:00,41.69,41.71,41.67,41.7,64340.0,32.9503,32.9661,32.9345,32.9582,64340.0
2017-05-22 11:30:00,41.7,41.75,41.69,41.72,29925.0,32.9582,32.9977,32.9503,32.974,29925.0
2017-05-22 11:35:00,41.72,41.73,41.7,41.72,27385.0,32.974,32.9819,32.9582,32.974,27385.0
2017-05-22 11:40:00,41.72,41.76,41.71,41.74,43768.0,32.974,33.0056,32.9661,32.9898,43768.0
2017-05-22 11:45:00,41.74,41.78,41.72,41.72,33772.0,32.9898,33.0214,32.974,32.974,33772.0
2017-05-22 11:50:00,41.73,41.76,41.71,41.76,54893.0,32.9819,33.0056,32.9661,33.0056,54893.0
2017-05-22 11:55:00,41.75,41.84,41.75,41.84,46163.0,32.9977,33.0688,32.9977,33.0688,46163.0
2017-05-22 12:00:00,41.84,41.88,41.82,41.83,61726.0,33.0688,33.1004,33.053,33.0609,61726.0
2017-05-22 12:05:00,41.83,41.83,41.79,41.82,46784.0,33.0609,33.0609,33.0293,33.053,46784.0
2017-05-22 12:10:00,41.82,41.88,41.81,41.88,86529.0,33.053,33.1004,33.0451,33.1004,86529.0
2017-05-22 12:15:00,41.89,41.93,41.87,41.9,110724.0,33.1083,33.14,33.0925,33.1162,110724.0
2017-05-22 12:20:00,41.9,41.91,41.87,41.89,24227.0,33.1162,33.1241,33.0925,33.1083,24227.0
2017-05-22 12:25:00,41.88,41.91,41.86,41.87,32564.0,33.1004,33.1241,33.0846,33.0925,32564.0
2017-05-22 12:30:00,41.87,41.88,41.82,41.84,28266.0,33.0925,33.1004,33.053,33.0688,28266.0
2017-05-22 12:35:00,41.83,41.84,41.78,41.8,51257.0,33.0609,33.0688,33.0214,33.0372,51257.0
2017-05-22 12:40:00,41.8,41.82,41.79,41.8,39958.0,33.0372,33.053,33.0293,33.0372,39958.0
2017-05-22 12:45:00,41.8,41.8,41.71,41.75,128052.0,33.0372,33.0372,32.9661,32.9977,128052.0
2017-05-22 12:50:00,41.76,41.77,41.68,41.7,89063.0,33.0056,33.0135,32.9424,32.9582,89063.0
2017-05-22 12:55:00,41.7,41.71,41.65,41.66,52155.0,32.9582,32.9661,32.9186,32.9266,52155.0
2017-05-22 13:00:00,41.66,41.68,41.65,41.66,24689.0,32.9266,32.9424,32.9186,32.9266,24689.0
2017-05-22 13:05:00,41.66,41.69,41.66,41.69,45139.0,32.9266,32.9503,32.9266,32.9503,45139.0
2017-05-22 13:10:00,41.7,41.73,41.69,41.73,23752.0,32.9582,32.9819,32.9503,32.9819,23752.0
2017-05-22 13:15:00,41.72,41.75,41.71,41.73,61471.0,32.974,32.9977,32.9661,32.9819,61471.0
2017-05-22 13:20:00,41.74,41.74,41.71,41.72,24012.0,32.9898,32.9898,32.9661,32.974,24012.0
2017-05-22 13:25:00,41.72,41.73,41.71,41.72,30218.0,32.974,32.9819,32.9661,32.974,30218.0
2017-05-22 13:30:00,41.73,41.75,41.68,41.7,31868.0,32.9819,32.9977,32.9424,32.9582,31868.0
2017-05-22 13:35:00,41.69,41.7,41.65,41.65,40965.0,32.9503,32.9582,32.9186,32.9186,40965.0
2017-05-22 13:40:00,41.65,41.65,41.61,41.65,56775.0,32.9186,32.9186,32.887,32.9186,56775.0
2017-05-22 13:45:00,41.65,41.66,41.64,41.65,46449.0,32.9186,32.9266,32.9107,32.9186,46449.0
2017-05-22 13:50:00,41.65,41.68,41.64,41.64,27938.0,32.9186,32.9424,32.9107,32.9107,27938.0
2017-05-22 13:55:00,41.64,41.66,41.62,41.64,23392.0,32.9107,32.9266,32.8949,32.9107,23392.0
2017-05-22 14:00:00,41.64,41.64,41.59,41.62,105449.0,32.9107,32.9107,32.8712,32.8949,105449.0
2017-05-22 14:05:00,41.62,41.62,41.58,41.59,34401.0,32.8949,32.8949,32.8633,32.8712,34401.0
2017-05-22 14:10:00,41.6,41.62,41.59,41.61,44507.0,32.8791,32.8949,32.8712,32.887,44507.0
2017-05-22 14:15:00,41.61,41.61,41.59,41.6,24249.0,32.887,32.887,32.8712,32.8791,24249.0
2017-05-22 14:20:00,41.6,41.61,41.57,41.58,41513.0,32.8791,32.887,32.8554,32.8633,41513.0
2017-05-22 14:25:00,41.58,41.61,41.57,41.61,33720.0,32.8633,32.887,32.8554,32.887,33720.0
2017-05-22 14:30:00,41.6,41.64,41.6,41.63,47343.0,32.8791,32.9107,32.8791,32.9028,47343.0
2017-05-22 14:35:00,41.63,41.65,41.61,41.65,35343.0,32.9028,32.9186,32.887,32.9186,35343.0
2017-05-22 14:40:00,41.64,41.66,41.61,41.64,33854.0,32.9107,32.9266,32.887,32.9107,33854.0
2017-05-22 14:45:00,41.63,41.68,41.63,41.68,27585.0,32.9028,32.9424,32.9028,32.9424,27585.0
2017-05-22 14:50:00,41.67,41.68,41.65,41.65,33335.0,32.9345,32.9424,32.9186,32.9186,33335.0
2017-05-22 14:55:00,41.65,41.66,41.57,41.57,77345.0,32.9186,32.9266,32.8554,32.8554,77345.0
2017-05-22 15:00:00,41.57,41.59,41.57,41.58,52469.0,32.8554,32.8712,32.8554,32.8633,52469.0
2017-05-22 15:05:00,41.58,41.62,41.57,41.59,53592.0,32.8633,32.8949,32.8554,32.8712,53592.0
2017-05-22 15:10:00,41.59,41.61,41.59,41.59,80504.0,32.8712,32.887,32.8712,32.8712,80504.0
2017-05-22 15:15:00,41.59,41.61,41.54,41.55,123195.0,32.8712,32.887,32.8317,32.8396,123195.0
2017-05-22 15:20:00,41.55,41.58,41.53,41.57,58938.0,32.8396,32.8633,32.8238,32.8554,58938.0
2017-05-22 15:25:00,41.58,41.58,41.53,41.58,58458.0,32.8633,32.8633,32.8238,32.8633,58458.0
2017-05-22 15:30:00,41.58,41.61,41.57,41.61,98122.0,32.8633,32.887,32.8554,32.887,98122.0
2017-05-22 15:35:00,41.61,41.67,41.6,41.61,99871.0,32.887,32.9345,32.8791,32.887,99871.0
2017-05-22 15:40:00,41.61,41.64,41.58,41.62,201202.0,32.887,32.9107,32.8633,32.8949,201202.0
2017-05-22 15:45:00,41.62,41.67,41.61,41.66,150413.0,32.8949,32.9345,32.887,32.9266,150413.0
2017-05-22 15:50:00,41.66,41.69,41.66,41.69,137748.0,32.9266,32.9503,32.9266,32.9503,137748.0
2017-05-22 15:55:00,41.69,41.7,41.63,41.66,432614.0,32.9503,32.9582,32.9028,32.9266,432614.0
2017-05-23 09:30:00,41.51,41.74,41.5,41.54,156152.0,32.808,32.9898,32.8001,32.8317,156152.0
2017-05-23 09:35:00,41.55,41.57,41.49,41.53,70504.0,32.8396,32.8554,32.7922,32.8238,70504.0
2017-05-23 09:40:00,41.53,41.54,41.45,41.5,50121.0,32.8238,32.8317,32.7606,32.8001,50121.0
2017-05-23 09:45:00,41.51,41.51,41.42,41.44,47781.0,32.808,32.808,32.7369,32.7527,47781.0
2017-05-23 09:50:00,41.45,41.45,41.33,41.37,128436.0,32.7606,32.7606,32.6657,32.6973,128436.0
2017-05-23 09:55:00,41.37,41.47,41.34,41.45,40684.0,32.6973,32.7764,32.6736,32.7606,40684.0
2017-05-23 10:00:00,41.45,41.49,41.44,41.47,74243.0,32.7606,32.7922,32.7527,32.7764,74243.0
2017-05-23 10:05:00,41.47,41.5,41.44,41.49,67199.0,32.7764,32.8001,32.7527,32.7922,67199.0
2017-05-23 10:10:00,41.49,41.51,41.43,41.46,42525.0,32.7922,32.808,32.7448,32.7685,42525.0
2017-05-23 10:15:00,41.47,41.5,41.44,41.49,38260.0,32.7764,32.8001,32.7527,32.7922,38260.0
2017-05-23 10:20:00,41.49,41.65,41.48,41.63,132880.0,32.7922,32.9186,32.7843,32.9028,132880.0
2017-05-23 10:25:00,41.62,41.67,41.61,41.66,48675.0,32.8949,32.9345,32.887,32.9266,48675.0
2017-05-23 10:30:00,41.64,41.76,41.63,41.75,124550.0,32.9107,33.0056,32.9028,32.9977,124550.0
2017-05-23 10:35:00,41.75,41.78,41.69,41.72,94075.0,32.9977,33.0214,32.9503,32.974,94075.0
2017-05-23 10:40:00,41.72,41.74,41.68,41.7,53786.0,32.974,32.9898,32.9424,32.9582,53786.0
2017-05-23 10:45:00,41.71,41.81,41.71,41.79,91789.0,32.9661,33.0451,32.9661,33.0293,91789.0
2017-05-23 10:50:00,41.79,41.85,41.79,41.83,83927.0,33.0293,33.0767,33.0293,33.0609,83927.0
2017-05-23 10:55:00,41.82,41.84,41.8,41.81,66724.0,33.053,33.0688,33.0372,33.0451,66724.0
2017-05-23 11:00:00,41.82,41.84,41.76,41.84,92581.0,33.053,33.0688,33.0056,33.0688,92581.0
2017-05-23 11:05:00,41.84,41.89,41.81,41.89,58134.0,33.0688,33.1083,33.0451,33.1083,58134.0
2017-05-23 11:10:00,41.88,41.89,41.83,41.85,53450.0,33.1004,33.1083,33.0609,33.0767,53450.0
2017-05-23 11:15:00,41.85,41.96,41.84,41.95,151053.0,33.0767,33.1637,33.0688,33.1558,151053.0
2017-05-23 11:20:00,41.95,41.98,41.93,41.95,44163.0,33.1558,33.1795,33.14,33.1558,44163.0
2017-05-23 11:25:00,41.95,42.03,41.94,42.02,105659.0,33.1558,33.219,33.1479,33.2111,105659.0
2017-05-23 11:30:00,42.02,42.07,41.99,42.0,162981.0,33.2111,33.2506,33.1874,33.1953,162981.0
2017-05-23 11:35:00,42.0,42.03,41.98,42.01,70046.0,33.1953,33.219,33.1795,33.2032,70046.0
2017-05-23 11:40:00,42.01,42.09,42.0,42.07,80383.0,33.2032,33.2664,33.1953,33.2506,80383.0
2017-05-23 11:45:00,42.07,42.13,42.06,42.1,68855.0,33.2506,33.298,33.2427,33.2743,68855.0
2017-05-23 11:50:00,42.11,42.16,42.09,42.16,141686.0,33.2822,33.3217,33.2664,33.3217,141686.0
2017-05-23 11:55:00,42.16,42.22,42.15,42.2,229017.0,33.3217,33.3692,33.3138,33.3533,229017.0
2017-05-23 12:00:00,42.2,42.22,42.18,42.22,101828.0,33.3533,33.3692,33.3375,33.3692,101828.0
2017-05-23 12:05:00,42.22,42.3,42.19,42.29,94378.0,33.3692,33.4324,33.3454,33.4245,94378.0
2017-05-23 12:10:00,42.29,42.3,42.24,42.25,96223.0,33.4245,33.4324,33.385,33.3929,96223.0
2017-05-23 12:15:00,42.26,42.28,42.23,42.25,111958.0,33.4008,33.4166,33.3771,33.3929,111958.0
2017-05-23 12:20:00,42.25,42.28,42.25,42.25,69621.0,33.3929,33.4166,33.3929,33.3929,69621.0
2017-05-23 12:25:00,42.26,42.27,42.18,42.18,69182.0,33.4008,33.4087,33.3375,33.3375,69182.0
2017-05-23 12:30:00,42.19,42.23,42.17,42.23,71385.0,33.3454,33.3771,33.3296,33.3771,71385.0
2017-05-23 12:35:00,42.24,42.25,42.2,42.22,76029.0,33.385,33.3929,33.3533,33.3692,76029.0
2017-05-23 12:40:00,42.23,42.26,42.23,42.23,28755.0,33.3771,33.4008,33.3771,33.3771,28755.0
2017-05-23 12:45:00,42.23,42.24,42.19,42.2,68360.0,33.3771,33.385,33.3454,33.3533,68360.0
2017-05-23 12:50:00,42.21,42.21,42.17,42.19,31004.0,33.3613,33.3613,33.3296,33.3454,31004.0
2017-05-23 12:55:00,42.19,42.22,42.18,42.2,38280.0,33.3454,33.3692,33.3375,33.3533,38280.0
2017-05-23 13:00:00,42.2,42.25,42.2,42.24,77477.0,33.3533,33.3929,33.3533,33.385,77477.0
2017-05-23 13:05:00,42.23,42.25,42.22,42.24,41185.0,33.3771,33.3929,33.3692,33.385,41185.0
2017-05-23 13:10:00,42.25,42.28,42.23,42.27,53653.0,33.3929,33.4166,33.3771,33.4087,53653.0
2017-05-23 13:15:00,42.27,42.29,42.27,42.29,29271.0,33.4087,33.4245,33.4087,33.4245,29271.0
2017-05-23 13:20:00,42.29,42.39,42.29,42.37,187539.0,33.4245,33.5035,33.4245,33.4877,187539.0
2017-05-23 13:25:00,42.37,42.42,42.36,42.41,74934.0,33.4877,33.5272,33.4798,33.5193,74934.0
2017-05-23 13:30:00,42.4,42.45,42.37,42.45,58468.0,33.5114,33.5509,33.4877,33.5509,58468.0
2017-05-23 13:35:00,42.45,42.45,42.4,42.42,53393.0,33.5509,33.5509,33.5114,33.5272,53393.0
2017-05-23 13:40:00,42.42,42.43,42.37,42.4,100719.0,33.5272,33.5351,33.4877,33.5114,100719.0
2017-05-23 13:45:00,42.39,42.4,42.37,42.39,27897.0,33.5035,33.5114,33.4877,33.5035,27897.0
2017-05-23 13:50:00,42.39,42.41,42.38,42.41,42592.0,33.5035,33.5193,33.4956,33.5193,42592.0
2017-05-23 13:55:00,42.41,42.43,42.37,42.43,56148.0,33.5193,33.5351,33.4877,33.5351,56148.0
2017-05-23 14:00:00,42.42,42.42,42.39,42.41,134456.0,33.5272,33.5272,33.5035,33.5193,134456.0
2017-05-23 14:05:00,42.41,42.43,42.4,42.4,37615.0,33.5193,33.5351,33.5114,33.5114,37615.0
2017-05-23 14:10:00,42.41,42.42,42.36,42.39,98478.0,33.5193,33.5272,33.4798,33.5035,98478.0
2017-05-23 14:15:00,42.39,42.42,42.38,42.41,85965.0,33.5035,33.5272,33.4956,33.5193,85965.0
2017-05-23 14:20:00,42.41,42.47,42.38,42.46,85865.0,33.5193,33.5667,33.4956,33.5588,85865.0
2017-05-23 14:25:00,42.47,42.48,42.45,42.45,63811.0,33.5667,33.5747,33.5509,33.5509,63811.0
2017-05-23 14:30:00,42.45,42.5,42.43,42.43,112975.0,33.5509,33.5905,33.5351,33.5351,112975.0
2017-05-23 14:35:00,42.44,42.52,42.43,42.52,84741.0,33.543,33.6063,33.5351,33.6063,84741.0
2017-05-23 14:40:00,42.52,42.57,42.51,42.57,212537.0,33.6063,33.6458,33.5984,33.6458,212537.0
2017-05-23 14:45:00,42.57,42.65,42.56,42.6,215003.0,33.6458,33.709,33.6379,33.6695,215003.0
2017-05-23 14:50:00,42.6,42.6,42.56,42.57,41974.0,33.6695,33.6695,33.6379,33.6458,41974.0
2017-05-23 14:55:00,42.58,42.59,42.5,42.5,54862.0,33.6537,33.6616,33.5905,33.5905,54862.0
2017-05-23 15:00:00,42.51,42.56,42.48,42.55,64995.0,33.5984,33.6379,33.5747,33.63,64995.0
2017-05-23 15:05:00,42.55,42.62,42.54,42.57,291450.0,33.63,33.6853,33.6221,33.6458,291450.0
2017-05-23 15:10:00,42.58,42.62,42.57,42.6,72256.0,33.6537,33.6853,33.6458,33.6695,72256.0
2017-05-23 15:15:00,42.61,42.63,42.57,42.58,198386.0,33.6774,33.6932,33.6458,33.6537,198386.0
2017-05-23 15:20:00,42.57,42.58,42.5,42.52,99635.0,33.6458,33.6537,33.5905,33.6063,99635.0
2017-05-23 15:25:00,42.51,42.52,42.44,42.44,98835.0,33.5984,33.6063,33.543,33.543,98835.0
2017-05-23 15:30:00,42.44,42.45,42.41,42.43,97213.0,33.543,33.5509,33.5193,33.5351,97213.0
2017-05-23 15:35:00,42.43,42.47,42.42,42.44,120691.0,33.5351,33.5667,33.5272,33.543,120691.0
2017-05-23 15:40:00,42.43,42.45,42.42,42.43,102932.0,33.5351,33.5509,33.5272,33.5351,102932.0
2017-05-23 15:45:00,42.42,42.43,42.39,42.39,275335.0,33.5272,33.5351,33.5035,33.5035,275335.0
2017-05-23 15:50:00,42.4,42.44,42.39,42.42,350275.0,33.5114,33.543,33.5035,33.5272,350275.0
2017-05-23 15:55:00,42.42,42.44,42.35,42.4,844821.0,33.5272,33.543,33.4719,33.5114,844821.0
2017-05-24 09:30:00,42.36,42.51,42.32,42.32,170403.0,33.4798,33.5984,33.4482,33.4482,170403.0
2017-05-24 09:35:00,42.33,42.39,42.3,42.37,58545.0,33.4561,33.5035,33.4324,33.4877,58545.0
2017-05-24 09:40:00,42.37,42.45,42.37,42.44,77333.0,33.4877,33.5509,33.4877,33.543,77333.0
2017-05-24 09:45:00,42.44,42.56,42.39,42.53,121550.0,33.543,33.6379,33.5035,33.6142,121550.0
2017-05-24 09:50:00,42.52,42.52,42.42,42.42,78228.0,33.6063,33.6063,33.5272,33.5272,78228.0
2017-05-24 09:55:00,42.42,42.47,42.41,42.47,29281.0,33.5272,33.5667,33.5193,33.5667,29281.0
2017-05-24 10:00:00,42.47,42.48,42.33,42.34,45562.0,33.5667,33.5747,33.4561,33.464,45562.0
2017-05-24 10:05:00,42.35,42.4,42.35,42.4,36836.0,33.4719,33.5114,33.4719,33.5114,36836.0
2017-05-24 10:10:00,42.39,42.42,42.33,42.41,47027.0,33.5035,33.5272,33.4561,33.5193,47027.0
2017-05-24 10:15:00,42.41,42.48,42.38,42.47,54503.0,33.5193,33.5747,33.4956,33.5667,54503.0
2017-05-24 10:20:00,42.46,42.51,42.42,42.51,37533.0,33.5588,33.5984,33.5272,33.5984,37533.0
2017-05-24 10:25:00,42.51,42.51,42.46,42.5,41199.0,33.5984,33.5984,33.5588,33.5905,41199.0
2017-05-24 10:30:00,42.5,42.52,42.46,42.47,54803.0,33.5905,33.6063,33.5588,33.5667,54803.0
2017-05-24 10:35:00,42.46,42.48,42.41,42.46,104877.0,33.5588,33.5747,33.5193,33.5588,104877.0
2017-05-24 10:40:00,42.47,42.47,42.42,42.43,113331.0,33.5667,33.5667,33.5272,33.5351,113331.0
2017-05-24 10:45:00,42.43,42.51,42.42,42.49,89176.0,33.5351,33.5984,33.5272,33.5826,89176.0
2017-05-24 10:50:00,42.5,42.51,42.47,42.48,62775.0,33.5905,33.5984,33.5667,33.5747,62775.0
2017-05-24 10:55:00,42.47,42.51,42.46,42.47,66866.0,33.5667,33.5984,33.5588,33.5667,66866.0
2017-05-24 11:00:00,42.48,42.51,42.43,42.44,47180.0,33.5747,33.5984,33.5351,33.543,47180.0
2017-05-24 11:05:00,42.44,42.47,42.44,42.47,29777.0,33.543,33.5667,33.543,33.5667,29777.0
2017-05-24 11:10:00,42.47,42.47,42.41,42.46,70620.0,33.5667,33.5667,33.5193,33.5588,70620.0
2017-05-24 11:15:00,42.46,42.5,42.46,42.49,79999.0,33.5588,33.5905,33.5588,33.5826,79999.0
2017-05-24 11:20:00,42.5,42.57,42.49,42.55,95558.0,33.5905,33.6458,33.5826,33.63,95558.0
2017-05-24 11:25:00,42.55,42.6,42.52,42.52,49961.0,33.63,33.6695,33.6063,33.6063,49961.0
2017-05-24 11:30:00,42.52,42.6,42.52,42.59,49735.0,33.6063,33.6695,33.6063,33.6616,49735.0
2017-05-24 11:35:00,42.59,42.6,42.58,42.59,69597.0,33.6616,33.6695,33.6537,33.6616,69597.0
2017-05-24 11:40:00,42.59,42.6,42.56,42.57,42764.0,33.6616,33.6695,33.6379,33.6458,42764.0
2017-05-24 11:45:00,42.58,42.58,42.53,42.57,41749.0,33.6537,33.6537,33.6142,33.6458,41749.0
2017-05-24 11:50:00,42.57,42.57,42.51,42.52,54258.0,33.6458,33.6458,33.5984,33.6063,54258.0
2017-05-24 11:55:00,42.52,42.53,42.49,42.51,45673.0,33.6063,33.6142,33.5826,33.5984,45673.0
2017-05-24 12:00:00,42.51,42.54,42.49,42.52,25049.0,33.5984,33.6221,33.5826,33.6063,25049.0
2017-05-24 12:05:00,42.53,42.55,42.49,42.53,28325.0,33.6142,33.63,33.5826,33.6142,28325.0
2017-05-24 12:10:00,42.53,42.58,42.52,42.57,121633.0,33.6142,33.6537,33.6063,33.6458,121633.0
2017-05-24 12:15:00,42.57,42.62,42.57,42.59,52303.0,33.6458,33.6853,33.6458,33.6616,52303.0
2017-05-24 12:20:00,42.59,42.63,42.58,42.62,47920.0,33.6616,33.6932,33.6537,33.6853,47920.0
2017-05-24 12:25:00,42.63,42.65,42.61,42.63,48683.0,33.6932,33.709,33.6774,33.6932,48683.0
2017-05-24 12:30:00,42.62,42.63,42.59,42.59,19849.0,33.6853,33.6932,33.6616,33.6616,19849.0
2017-05-24 12:35:00,42.6,42.61,42.57,42.58,51011.0,33.6695,33.6774,33.6458,33.6537,51011.0
2017-05-24 12:40:00,42.58,42.59,42.54,42.54,33634.0,33.6537,33.6616,33.6221,33.6221,33634.0
2017-05-24 12:45:00,42.55,42.55,42.52,42.55,27296.0,33.63,33.63,33.6063,33.63,27296.0
2017-05-24 12:50:00,42.55,42.58,42.54,42.58,10135.0,33.63,33.6537,33.6221,33.6537,10135.0
2017-05-24 12:55:00,42.58,42.58,42.54,42.55,37564.0,33.6537,33.6537,33.6221,33.63,37564.0
2017-05-24 13:00:00,42.55,42.57,42.49,42.52,46336.0,33.63,33.6458,33.5826,33.6063,46336.0
2017-05-24 13:05:00,42.52,42.52,42.47,42.5,38528.0,33.6063,33.6063,33.5667,33.5905,38528.0
2017-05-24 13:10:00,42.51,42.53,42.5,42.52,39612.0,33.5984,33.6142,33.5905,33.6063,39612.0
2017-05-24 13:15:00,42.52,42.6,42.52,42.58,119905.0,33.6063,33.6695,33.6063,33.6537,119905.0
2017-05-24 13:20:00,42.58,42.6,42.55,42.58,31257.0,33.6537,33.6695,33.63,33.6537,31257.0
2017-05-24 13:25:00,42.58,42.59,42.53,42.55,32131.0,33.6537,33.6616,33.6142,33.63,32131.0
2017-05-24 13:30:00,42.55,42.59,42.54,42.58,44358.0,33.63,33.6616,33.6221,33.6537,44358.0
2017-05-24 13:35:00,42.57,42.58,42.55,42.55,42482.0,33.6458,33.6537,33.63,33.63,42482.0
2017-05-24 13:40:00,42.56,42.56,42.49,42.54,83895.0,33.6379,33.6379,33.5826,33.6221,83895.0
2017-05-24 13:45:00,42.54,42.56,42.51,42.55,38774.0,33.6221,33.6379,33.5984,33.63,38774.0
2017-05-24 13:50:00,42.55,42.56,42.54,42.54,8449.0,33.63,33.6379,33.6221,33.6221,8449.0
2017-05-24 13:55:00,42.55,42.58,42.54,42.56,45435.0,33.63,33.6537,33.6221,33.6379,45435.0
2017-05-24 14:00:00,42.57,42.62,42.37,42.39,169360.0,33.6458,33.6853,33.4877,33.5035,169360.0
2017-05-24 14:05:00,42.39,42.51,42.34,42.5,104005.0,33.5035,33.5984,33.464,33.5905,104005.0
2017-05-24 14:10:00,42.49,42.63,42.47,42.59,94137.0,33.5826,33.6932,33.5667,33.6616,94137.0
2017-05-24 14:15:00,42.59,42.61,42.55,42.56,63577.0,33.6616,33.6774,33.63,33.6379,63577.0
2017-05-24 14:20:00,42.56,42.59,42.5,42.51,51213.0,33.6379,33.6616,33.5905,33.5984,51213.0
2017-05-24 14:25:00,42.51,42.62,42.51,42.58,42473.0,33.5984,33.6853,33.5984,33.6537,42473.0
2017-05-24 14:30:00,42.59,42.59,42.55,42.57,42630.0,33.6616,33.6616,33.63,33.6458,42630.0
2017-05-24 14:35:00,42.58,42.62,42.56,42.59,59325.0,33.6537,33.6853,33.6379,33.6616,59325.0
2017-05-24 14:40:00,42.59,42.61,42.56,42.56,38670.0,33.6616,33.6774,33.6379,33.6379,38670.0
2017-05-24 14:45:00,42.56,42.62,42.56,42.56,63670.0,33.6379,33.6853,33.6379,33.6379,63670.0
2017-05-24 14:50:00,42.55,42.59,42.55,42.58,76827.0,33.63,33.6616,33.63,33.6537,76827.0
2017-05-24 14:55:00,42.57,42.58,42.54,42.56,62544.0,33.6458,33.6537,33.6221,33.6379,62544.0
2017-05-24 15:00:00,42.57,42.59,42.52,42.53,93999.0,33.6458,33.6616,33.6063,33.6142,93999.0
2017-05-24 15:05:00,42.52,42.53,42.47,42.5,67668.0,33.6063,33.6142,33.5667,33.5905,67668.0
2017-05-24 15:10:00,42.5,42.53,42.49,42.51,100826.0,33.5905,33.6142,33.5826,33.5984,100826.0
2017-05-24 15:15:00,42.5,42.54,42.5,42.51,100359.0,33.5905,33.6221,33.5905,33.5984,100359.0
2017-05-24 15:20:00,42.52,42.57,42.51,42.56,56988.0,33.6063,33.6458,33.5984,33.6379,56988.0
2017-05-24 15:25:00,42.56,42.57,42.54,42.55,82765.0,33.6379,33.6458,33.6221,33.63,82765.0
2017-05-24 15:30:00,42.56,42.6,42.55,42.6,100664.0,33.6379,33.6695,33.63,33.6695,100664.0
2017-05-24 15:35:00,42.6,42.64,42.59,42.62,235749.0,33.6695,33.7011,33.6616,33.6853,235749.0
2017-05-24 15:40:00,42.62,42.72,42.6,42.71,190851.0,33.6853,33.7643,33.6695,33.7564,190851.0
2017-05-24 15:45:00,42.71,42.72,42.67,42.71,151694.0,33.7564,33.7643,33.7248,33.7564,151694.0
2017-05-24 15:50:00,42.71,42.74,42.69,42.7,351493.0,33.7564,33.7801,33.7406,33.7485,351493.0
2017-05-24 15:55:00,42.71,42.71,42.62,42.63,365125.0,33.7564,33.7564,33.6853,33.6932,365125.0
2017-05-25 09:30:00,42.83,42.83,42.67,42.68,135278.0,33.8513,33.8513,33.7248,33.7327,135278.0
2017-05-25 09:35:00,42.68,42.75,42.61,42.64,54508.0,33.7327,33.788,33.6774,33.7011,54508.0
2017-05-25 09:40:00,42.65,42.79,42.64,42.79,39210.0,33.709,33.8197,33.7011,33.8197,39210.0
2017-05-25 09:45:00,42.78,42.81,42.76,42.79,66520.0,33.8118,33.8355,33.796,33.8197,66520.0
2017-05-25 09:50:00,42.79,42.9,42.78,42.88,57250.0,33.8197,33.9066,33.8118,33.8908,57250.0
2017-05-25 09:55:00,42.88,42.96,42.88,42.95,75086.0,33.8908,33.954,33.8908,33.9461,75086.0
2017-05-25 10:00:00,42.96,42.96,42.9,42.92,50494.0,33.954,33.954,33.9066,33.9224,50494.0
2017-05-25 10:05:00,42.91,42.94,42.87,42.9,70778.0,33.9145,33.9382,33.8829,33.9066,70778.0
2017-05-25 10:10:00,42.9,42.97,42.87,42.93,107664.0,33.9066,33.9619,33.8829,33.9303,107664.0
2017-05-25 10:15:00,42.92,42.92,42.86,42.89,35037.0,33.9224,33.9224,33.875,33.8987,35037.0
2017-05-25 10:20:00,42.89,42.93,42.87,42.9,56729.0,33.8987,33.9303,33.8829,33.9066,56729.0
2017-05-25 10:25:00,42.9,42.95,42.89,42.92,35887.0,33.9066,33.9461,33.8987,33.9224,35887.0
2017-05-25 10:30:00,42.91,42.96,42.91,42.94,91143.0,33.9145,33.954,33.9145,33.9382,91143.0
2017-05-25 10:35:00,42.94,42.95,42.87,42.94,97251.0,33.9382,33.9461,33.8829,33.9382,97251.0
2017-05-25 10:40:00,42.94,42.95,42.88,42.89,42140.0,33.9382,33.9461,33.8908,33.8987,42140.0
2017-05-25 10:45:00,42.9,42.95,42.9,42.91,50878.0,33.9066,33.9461,33.9066,33.9145,50878.0
2017-05-25 10:50:00,42.91,42.96,42.91,42.91,48966.0,33.9145,33.954,33.9145,33.9145,48966.0
2017-05-25 10:55:00,42.91,42.92,42.8,42.82,61491.0,33.9145,33.9224,33.8276,33.8434,61491.0
2017-05-25 11:00:00,42.82,42.86,42.76,42.76,36276.0,33.8434,33.875,33.796,33.796,36276.0
2017-05-25 11:05:00,42.77,42.89,42.76,42.87,179720.0,33.8039,33.8987,33.796,33.8829,179720.0
2017-05-25 11:10:00,42.88,42.88,42.77,42.78,121060.0,33.8908,33.8908,33.8039,33.8118,121060.0
2017-05-25 11:15:00,42.79,42.88,42.78,42.85,33634.0,33.8197,33.8908,33.8118,33.8671,33634.0
2017-05-25 11:20:00,42.84,42.86,42.78,42.79,53557.0,33.8592,33.875,33.8118,33.8197,53557.0
2017-05-25 11:25:00,42.79,42.8,42.74,42.75,35362.0,33.8197,33.8276,33.7801,33.788,35362.0
2017-05-25 11:30:00,42.75,42.78,42.71,42.72,64404.0,33.788,33.8118,33.7564,33.7643,64404.0
2017-05-25 11:35:00,42.71,42.72,42.61,42.63,47252.0,33.7564,33.7643,33.6774,33.6932,47252.0
2017-05-25 11:40:00,42.63,42.63,42.54,42.57,43938.0,33.6932,33.6932,33.6221,33.6458,43938.0
2017-05-25 11:45:00,42.56,42.61,42.53,42.59,43274.0,33.6379,33.6774,33.6142,33.6616,43274.0
2017-05-25 11:50:00,42.59,42.6,42.51,42.52,45445.0,33.6616,33.6695,33.5984,33.6063,45445.0
2017-05-25 11:55:00,42.52,42.55,42.49,42.52,42744.0,33.6063,33.63,33.5826,33.6063,42744.0
2017-05-25 12:00:00,42.52,42.58,42.5,42.58,50948.0,33.6063,33.6537,33.5905,33.6537,50948.0
2017-05-25 12:05:00,42.58,42.63,42.57,42.6,31928.0,33.6537,33.6932,33.6458,33.6695,31928.0
2017-05-25 12:10:00,42.6,42.61,42.5,42.52,63152.0,33.6695,33.6774,33.5905,33.6063,63152.0
2017-05-25 12:15:00,42.52,42.57,42.49,42.57,36505.0,33.6063,33.6458,33.5826,33.6458,36505.0
2017-05-25 12:20:00,42.56,42.64,42.56,42.59,55261.0,33.6379,33.7011,33.6379,33.6616,55261.0
2017-05-25 12:25:00,42.59,42.63,42.59,42.6,28772.0,33.6616,33.6932,33.6616,33.6695,28772.0
2017-05-25 12:30:00,42.61,42.69,42.59,42.69,40767.0,33.6774,33.7406,33.6616,33.7406,40767.0
2017-05-25 12:35:00,42.68,42.73,42.67,42.71,25922.0,33.7327,33.7722,33.7248,33.7564,25922.0
2017-05-25 12:40:00,42.72,42.73,42.67,42.7,30277.0,33.7643,33.7722,33.7248,33.7485,30277.0
2017-05-25 12:45:00,42.69,42.71,42.66,42.68,23305.0,33.7406,33.7564,33.7169,33.7327,23305.0
2017-05-25 12:50:00,42.68,42.68,42.64,42.67,27780.0,33.7327,33.7327,33.7011,33.7248,27780.0
2017-05-25 12:55:00,42.67,42.67,42.61,42.64,32057.0,33.7248,33.7248,33.6774,33.7011,32057.0
2017-05-25 13:00:00,42.65,42.67,42.63,42.66,18496.0,33.709,33.7248,33.6932,33.7169,18496.0
2017-05-25 13:05:00,42.66,42.69,42.62,42.63,43760.0,33.7169,33.7406,33.6853,33.6932,43760.0
2017-05-25 13:10:00,42.63,42.64,42.6,42.61,13481.0,33.6932,33.7011,33.6695,33.6774,13481.0
2017-05-25 13:15:00,42.61,42.64,42.6,42.61,32563.0,33.6774,33.7011,33.6695,33.6774,32563.0
2017-05-25 13:20:00,42.62,42.65,42.61,42.63,32353.0,33.6853,33.709,33.6774,33.6932,32353.0
2017-05-25 13:25:00,42.63,42.65,42.61,42.65,25347.0,33.6932,33.709,33.6774,33.709,25347.0
2017-05-25 13:30:00,42.64,42.64,42.58,42.59,18936.0,33.7011,33.7011,33.6537,33.6616,18936.0
2017-05-25 13:35:00,42.6,42.61,42.55,42.55,48468.0,33.6695,33.6774,33.63,33.63,48468.0
2017-05-25 13:40:00,42.55,42.59,42.55,42.57,28947.0,33.63,33.6616,33.63,33.6458,28947.0
2017-05-25 13:45:00,42.56,42.58,42.53,42.54,26201.0,33.6379,33.6537,33.6142,33.6221,26201.0
2017-05-25 13:50:00,42.54,42.58,42.53,42.58,22710.0,33.6221,33.6537,33.6142,33.6537,22710.0
2017-05-25 13:55:00,42.58,42.62,42.57,42.62,26056.0,33.6537,33.6853,33.6458,33.6853,26056.0
2017-05-25 14:00:00,42.62,42.65,42.61,42.63,40117.0,33.6853,33.709,33.6774,33.6932,40117.0
2017-05-25 14:05:00,42.64,42.65,42.59,42.62,49559.0,33.7011,33.709,33.6616,33.6853,49559.0
2017-05-25 14:10:00,42.62,42.65,42.61,42.62,30862.0,33.6853,33.709,33.6774,33.6853,30862.0
2017-05-25 14:15:00,42.62,42.64,42.61,42.63,23760.0,33.6853,33.7011,33.6774,33.6932,23760.0
2017-05-25 14:20:00,42.64,42.72,42.62,42.71,49316.0,33.7011,33.7643,33.6853,33.7564,49316.0
2017-05-25 14:25:00,42.71,42.73,42.68,42.68,34827.0,33.7564,33.7722,33.7327,33.7327,34827.0
2017-05-25 14:30:00,42.67,42.67,42.65,42.66,41206.0,33.7248,33.7248,33.709,33.7169,41206.0
2017-05-25 14:35:00,42.66,42.71,42.66,42.7,47898.0,33.7169,33.7564,33.7169,33.7485,47898.0
2017-05-25 14:40:00,42.7,42.71,42.68,42.68,19511.0,33.7485,33.7564,33.7327,33.7327,19511.0
2017-05-25 14:45:00,42.68,42.71,42.68,42.69,36986.0,33.7327,33.7564,33.7327,33.7406,36986.0
2017-05-25 14:50:00,42.69,42.71,42.67,42.7,29813.0,33.7406,33.7564,33.7248,33.7485,29813.0
2017-05-25 14:55:00,42.7,42.73,42.69,42.71,38335.0,33.7485,33.7722,33.7406,33.7564,38335.0
2017-05-25 15:00:00,42.71,42.73,42.7,42.71,40980.0,33.7564,33.7722,33.7485,33.7564,40980.0
2017-05-25 15:05:00,42.7,42.71,42.66,42.7,36116.0,33.7485,33.7564,33.7169,33.7485,36116.0
2017-05-25 15:10:00,42.7,42.7,42.67,42.69,40815.0,33.7485,33.7485,33.7248,33.7406,40815.0
2017-05-25 15:15:00,42.69,42.7,42.66,42.66,67214.0,33.7406,33.7485,33.7169,33.7169,67214.0
2017-05-25 15:20:00,42.65,42.65,42.62,42.65,51455.0,33.709,33.709,33.6853,33.709,51455.0
2017-05-25 15:25:00,42.65,42.67,42.64,42.65,49293.0,33.709,33.7248,33.7011,33.709,49293.0
2017-05-25 15:30:00,42.65,42.67,42.62,42.65,145853.0,33.709,33.7248,33.6853,33.709,145853.0
2017-05-25 15:35:00,42.64,42.66,42.63,42.65,90978.0,33.7011,33.7169,33.6932,33.709,90978.0
2017-05-25 15:40:00,42.64,42.65,42.63,42.64,35873.0,33.7011,33.709,33.6932,33.7011,35873.0
2017-05-25 15:45:00,42.65,42.72,42.64,42.66,163049.0,33.709,33.7643,33.7011,33.7169,163049.0
2017-05-25 15:50:00,42.66,42.67,42.59,42.62,105047.0,33.7169,33.7248,33.6616,33.6853,105047.0
2017-05-25 15:55:00,42.63,42.67,42.62,42.63,271705.0,33.6932,33.7248,33.6853,33.6932,271705.0
2017-05-26 09:30:00,42.45,42.58,42.44,42.54,92006.0,33.5509,33.6537,33.543,33.6221,92006.0
2017-05-26 09:35:00,42.54,42.56,42.49,42.52,36316.0,33.6221,33.6379,33.5826,33.6063,36316.0
2017-05-26 09:40:00,42.52,42.57,42.48,42.54,93974.0,33.6063,33.6458,33.5747,33.6221,93974.0
2017-05-26 09:45:00,42.54,42.69,42.51,42.68,170021.0,33.6221,33.7406,33.5984,33.7327,170021.0
2017-05-26 09:50:00,42.68,42.77,42.67,42.77,105227.0,33.7327,33.8039,33.7248,33.8039,105227.0
2017-05-26 09:55:00,42.76,42.82,42.73,42.81,105687.0,33.796,33.8434,33.7722,33.8355,105687.0
2017-05-26 10:00:00,42.81,42.82,42.74,42.77,80052.0,33.8355,33.8434,33.7801,33.8039,80052.0
2017-05-26 10:05:00,42.77,42.77,42.67,42.7,187598.0,33.8039,33.8039,33.7248,33.7485,187598.0
2017-05-26 10:10:00,42.7,42.75,42.7,42.74,77125.0,33.7485,33.788,33.7485,33.7801,77125.0
2017-05-26 10:15:00,42.75,42.76,42.7,42.74,82667.0,33.788,33.796,33.7485,33.7801,82667.0
2017-05-26 10:20:00,42.74,42.78,42.7,42.76,95229.0,33.7801,33.8118,33.7485,33.796,95229.0
2017-05-26 10:25:00,42.76,42.77,42.72,42.73,55403.0,33.796,33.8039,33.7643,33.7722,55403.0
2017-05-26 10:30:00,42.73,42.84,42.73,42.83,81326.0,33.7722,33.8592,33.7722,33.8513,81326.0
2017-05-26 10:35:00,42.83,42.86,42.8,42.85,128739.0,33.8513,33.875,33.8276,33.8671,128739.0
2017-05-26 10:40:00,42.86,42.89,42.84,42.86,86156.0,33.875,33.8987,33.8592,33.875,86156.0
2017-05-26 10:45:00,42.85,42.86,42.76,42.77,33216.0,33.8671,33.875,33.796,33.8039,33216.0
2017-05-26 10:50:00,42.77,42.78,42.68,42.7,54484.0,33.8039,33.8118,33.7327,33.7485,54484.0
2017-05-26 10:55:00,42.71,42.72,42.64,42.65,54197.0,33.7564,33.7643,33.7011,33.709,54197.0
2017-05-26 11:00:00,42.65,42.72,42.64,42.72,37718.0,33.709,33.7643,33.7011,33.7643,37718.0
2017-05-26 11:05:00,42.71,42.81,42.71,42.81,30761.0,33.7564,33.8355,33.7564,33.8355,30761.0
2017-05-26 11:10:00,42.8,42.83,42.77,42.78,33250.0,33.8276,33.8513,33.8039,33.8118,33250.0
2017-05-26 11:15:00,42.78,42.81,42.77,42.77,33782.0,33.8118,33.8355,33.8039,33.8039,33782.0
2017-05-26 11:20:00,42.77,42.8,42.77,42.8,57263.0,33.8039,33.8276,33.8039,33.8276,57263.0
2017-05-26 11:25:00,42.8,42.85,42.8,42.82,36426.0,33.8276,33.8671,33.8276,33.8434,36426.0
2017-05-26 11:30:00,42.81,42.83,42.76,42.78,69372.0,33.8355,33.8513,33.796,33.8118,69372.0
2017-05-26 11:35:00,42.79,42.82,42.74,42.76,67015.0,33.8197,33.8434,33.7801,33.796,67015.0
2017-05-26 11:40:00,42.76,42.77,42.74,42.76,24626.0,33.796,33.8039,33.7801,33.796,24626.0
2017-05-26 11:45:00,42.75,42.76,42.73,42.75,28158.0,33.788,33.796,33.7722,33.788,28158.0
2017-05-26 11:50:00,42.74,42.75,42.71,42.72,31566.0,33.7801,33.788,33.7564,33.7643,31566.0
2017-05-26 11:55:00,42.72,42.73,42.68,42.68,61044.0,33.7643,33.7722,33.7327,33.7327,61044.0
2017-05-26 12:00:00,42.69,42.72,42.68,42.69,37112.0,33.7406,33.7643,33.7327,33.7406,37112.0
2017-05-26 12:05:00,42.69,42.74,42.68,42.74,35959.0,33.7406,33.7801,33.7327,33.7801,35959.0
2017-05-26 12:10:00,42.74,42.76,42.74,42.74,31698.0,33.7801,33.796,33.7801,33.7801,31698.0
2017-05-26 12:15:00,42.74,42.77,42.73,42.76,50483.0,33.7801,33.8039,33.7722,33.796,50483.0
2017-05-26 12:20:00,42.76,42.77,42.75,42.77,40246.0,33.796,33.8039,33.788,33.8039,40246.0
2017-05-26 12:25:00,42.77,42.83,42.75,42.83,52724.0,33.8039,33.8513,33.788,33.8513,52724.0
2017-05-26 12:30:00,42.83,42.83,42.79,42.81,34528.0,33.8513,33.8513,33.8197,33.8355,34528.0
2017-05-26 12:35:00,42.8,42.86,42.79,42.85,39900.0,33.8276,33.875,33.8197,33.8671,39900.0
2017-05-26 12:40:00,42.85,42.89,42.84,42.89,22575.0,33.8671,33.8987,33.8592,33.8987,22575.0
2017-05-26 12:45:00,42.89,42.89,42.85,42.86,50124.0,33.8987,33.8987,33.8671,33.875,50124.0
2017-05-26 12:50:00,42.86,42.89,42.86,42.89,14645.0,33.875,33.8987,33.875,33.8987,14645.0
2017-05-26 12:55:00,42.88,42.89,42.87,42.89,15158.0,33.8908,33.8987,33.8829,33.8987,15158.0
2017-05-26 13:00:00,42.88,42.89,42.84,42.85,33468.0,33.8908,33.8987,33.8592,33.8671,33468.0
2017-05-26 13:05:00,42.86,42.9,42.85,42.89,34184.0,33.875,33.9066,33.8671,33.8987,34184.0
2017-05-26 13:10:00,42.89,42.91,42.88,42.9,34920.0,33.8987,33.9145,33.8908,33.9066,34920.0
2017-05-26 13:15:00,42.9,42.91,42.85,42.86,35223.0,33.9066,33.9145,33.8671,33.875,35223.0
2017-05-26 13:20:00,42.85,42.87,42.85,42.87,24118.0,33.8671,33.8829,33.8671,33.8829,24118.0
2017-05-26 13:25:00,42.87,42.87,42.83,42.86,24578.0,33.8829,33.8829,33.8513,33.875,24578.0
2017-05-26 13:30:00,42.86,42.88,42.86,42.88,35986.0,33.875,33.8908,33.875,33.8908,35986.0
2017-05-26 13:35:00,42.88,42.88,42.85,42.86,21844.0,33.8908,33.8908,33.8671,33.875,21844.0
2017-05-26 13:40:00,42.86,42.9,42.84,42.9,34251.0,33.875,33.9066,33.8592,33.9066,34251.0
2017-05-26 13:45:00,42.9,42.91,42.87,42.88,35414.0,33.9066,33.9145,33.8829,33.8908,35414.0
2017-05-26 13:50:00,42.88,42.89,42.87,42.88,18898.0,33.8908,33.8987,33.8829,33.8908,18898.0
2017-05-26 13:55:00,42.88,42.9,42.88,42.89,18848.0,33.8908,33.9066,33.8908,33.8987,18848.0
2017-05-26 14:00:00,42.9,42.91,42.88,42.9,32773.0,33.9066,33.9145,33.8908,33.9066,32773.0
2017-05-26 14:05:00,42.9,42.95,42.89,42.95,45045.0,33.9066,33.9461,33.8987,33.9461,45045.0
2017-05-26 14:10:00,42.95,42.97,42.94,42.95,44841.0,33.9461,33.9619,33.9382,33.9461,44841.0
2017-05-26 14:15:00,42.96,42.96,42.95,42.95,22821.0,33.954,33.954,33.9461,33.9461,22821.0
2017-05-26 14:20:00,42.94,42.95,42.93,42.95,25878.0,33.9382,33.9461,33.9303,33.9461,25878.0
2017-05-26 14:25:00,42.94,42.96,42.94,42.94,29649.0,33.9382,33.954,33.9382,33.9382,29649.0
2017-05-26 14:30:00,42.94,42.95,42.92,42.92,32532.0,33.9382,33.9461,33.9224,33.9224,32532.0
2017-05-26 14:35:00,42.92,42.95,42.91,42.93,39336.0,33.9224,33.9461,33.9145,33.9303,39336.0
2017-05-26 14:40:00,42.93,42.93,42.89,42.91,58132.0,33.9303,33.9303,33.8987,33.9145,58132.0
2017-05-26 14:45:00,42.92,42.92,42.89,42.89,34031.0,33.9224,33.9224,33.8987,33.8987,34031.0
2017-05-26 14:50:00,42.9,42.9,42.86,42.89,34466.0,33.9066,33.9066,33.875,33.8987,34466.0
2017-05-26 14:55:00,42.89,42.9,42.88,42.88,31472.0,33.8987,33.9066,33.8908,33.8908,31472.0
2017-05-26 15:00:00,42.89,42.92,42.88,42.9,44501.0,33.8987,33.9224,33.8908,33.9066,44501.0
2017-05-26 15:05:00,42.9,42.9,42.82,42.83,50225.0,33.9066,33.9066,33.8434,33.8513,50225.0
2017-05-26 15:10:00,42.84,42.87,42.83,42.86,38415.0,33.8592,33.8829,33.8513,33.875,38415.0
2017-05-26 15:15:00,42.85,42.86,42.85,42.86,14595.0,33.8671,33.875,33.8671,33.875,14595.0
2017-05-26 15:20:00,42.85,42.86,42.84,42.84,42733.0,33.8671,33.875,33.8592,33.8592,42733.0
2017-05-26 15:25:00,42.85,42.86,42.83,42.84,46684.0,33.8671,33.875,33.8513,33.8592,46684.0
2017-05-26 15:30:00,42.84,42.89,42.84,42.87,52170.0,33.8592,33.8987,33.8592,33.8829,52170.0
2017-05-26 15:35:00,42.87,42.88,42.85,42.86,57988.0,33.8829,33.8908,33.8671,33.875,57988.0
2017-05-26 15:40:00,42.85,42.86,42.83,42.86,131983.0,33.8671,33.875,33.8513,33.875,131983.0
2017-05-26 15:45:00,42.86,42.87,42.85,42.87,108977.0,33.875,33.8829,33.8671,33.8829,108977.0
2017-05-26 15:50:00,42.87,42.89,42.85,42.88,170877.0,33.8829,33.8987,33.8671,33.8908,170877.0
2017-05-26 15:55:00,42.88,42.88,42.82,42.82,406692.0,33.8908,33.8908,33.8434,33.8434,406692.0
2017-05-30 09:30:00,42.58,42.72,42.49,42.49,147708.0,33.6537,33.7643,33.5826,33.5826,147708.0
2017-05-30 09:35:00,42.52,42.61,42.45,42.48,45541.0,33.6063,33.6774,33.5509,33.5747,45541.0
2017-05-30 09:40:00,42.49,42.56,42.41,42.52,81571.0,33.5826,33.6379,33.5193,33.6063,81571.0
2017-05-30 09:45:00,42.52,42.56,42.44,42.44,62011.0,33.6063,33.6379,33.543,33.543,62011.0
2017-05-30 09:50:00,42.45,42.46,42.37,42.38,55239.0,33.5509,33.5588,33.4877,33.4956,55239.0
2017-05-30 09:55:00,42.38,42.45,42.35,42.43,50194.0,33.4956,33.5509,33.4719,33.5351,50194.0
2017-05-30 10:00:00,42.44,42.47,42.34,42.35,39171.0,33.543,33.5667,33.464,33.4719,39171.0
2017-05-30 10:05:00,42.36,42.39,42.23,42.27,91091.0,33.4798,33.5035,33.3771,33.4087,91091.0
2017-05-30 10:10:00,42.26,42.28,42.14,42.15,75739.0,33.4008,33.4166,33.3059,33.3138,75739.0
2017-05-30 10:15:00,42.16,42.23,42.14,42.18,123806.0,33.3217,33.3771,33.3059,33.3375,123806.0
2017-05-30 10:20:00,42.18,42.21,42.11,42.14,49577.0,33.3375,33.3613,33.2822,33.3059,49577.0
2017-05-30 10:25:00,42.14,42.17,42.09,42.13,84764.0,33.3059,33.3296,33.2664,33.298,84764.0
2017-05-30 10:30:00,42.13,42.24,42.13,42.22,46777.0,33.298,33.385,33.298,33.3692,46777.0
2017-05-30 10:35:00,42.22,42.27,42.2,42.27,45442.0,33.3692,33.4087,33.3533,33.4087,45442.0
2017-05-30 10:40:00,42.27,42.29,42.24,42.26,28309.0,33.4087,33.4245,33.385,33.4008,28309.0
2017-05-30 10:45:00,42.25,42.25,42.16,42.2,32561.0,33.3929,33.3929,33.3217,33.3533,32561.0
2017-05-30 10:50:00,42.21,42.28,42.2,42.27,43824.0,33.3613,33.4166,33.3533,33.4087,43824.0
2017-05-30 10:55:00,42.26,42.32,42.25,42.28,40025.0,33.4008,33.4482,33.3929,33.4166,40025.0
2017-05-30 11:00:00,42.27,42.36,42.27,42.36,27243.0,33.4087,33.4798,33.4087,33.4798,27243.0
2017-05-30 11:05:00,42.36,42.38,42.32,42.33,25360.0,33.4798,33.4956,33.4482,33.4561,25360.0
2017-05-30 11:10:00,42.32,42.32,42.25,42.25,34812.0,33.4482,33.4482,33.3929,33.3929,34812.0
2017-05-30 11:15:00,42.26,42.32,42.25,42.32,36434.0,33.4008,33.4482,33.3929,33.4482,36434.0
2017-05-30 11:20:00,42.33,42.34,42.3,42.32,42101.0,33.4561,33.464,33.4324,33.4482,42101.0
2017-05-30 11:25:00,42.32,42.38,42.3,42.34,89082.0,33.4482,33.4956,33.4324,33.464,89082.0
2017-05-30 11:30:00,42.34,42.37,42.32,42.36,316992.0,33.464,33.4877,33.4482,33.4798,316992.0
2017-05-30 11:35:00,42.36,42.4,42.35,42.37,23918.0,33.4798,33.5114,33.4719,33.4877,23918.0
2017-05-30 11:40:00,42.36,42.36,42.26,42.28,78757.0,33.4798,33.4798,33.4008,33.4166,78757.0
2017-05-30 11:45:00,42.29,42.35,42.28,42.33,40430.0,33.4245,33.4719,33.4166,33.4561,40430.0
2017-05-30 11:50:00,42.33,42.37,42.32,42.33,29360.0,33.4561,33.4877,33.4482,33.4561,29360.0
2017-05-30 11:55:00,42.33,42.33,42.28,42.31,45651.0,33.4561,33.4561,33.4166,33.4403,45651.0
2017-05-30 12:00:00,42.31,42.34,42.3,42.33,44314.0,33.4403,33.464,33.4324,33.4561,44314.0
2017-05-30 12:05:00,42.32,42.32,42.27,42.29,32763.0,33.4482,33.4482,33.4087,33.4245,32763.0
2017-05-30 12:10:00,42.3,42.31,42.26,42.28,24250.0,33.4324,33.4403,33.4008,33.4166,24250.0
2017-05-30 12:15:00,42.28,42.29,42.27,42.27,48442.0,33.4166,33.4245,33.4087,33.4087,48442.0
2017-05-30 12:20:00,42.28,42.34,42.28,42.32,55841.0,33.4166,33.464,33.4166,33.4482,55841.0
2017-05-30 12:25:00,42.31,42.32,42.28,42.3,26166.0,33.4403,33.4482,33.4166,33.4324,26166.0
2017-05-30 12:30:00,42.3,42.31,42.25,42.25,33646.0,33.4324,33.4403,33.3929,33.3929,33646.0
2017-05-30 12:35:00,42.26,42.27,42.25,42.26,18170.0,33.4008,33.4087,33.3929,33.4008,18170.0
2017-05-30 12:40:00,42.27,42.27,42.22,42.22,30226.0,33.4087,33.4087,33.3692,33.3692,30226.0
2017-05-30 12:45:00,42.22,42.23,42.2,42.2,27472.0,33.3692,33.3771,33.3533,33.3533,27472.0
2017-05-30 12:50:00,42.21,42.23,42.18,42.19,40280.0,33.3613,33.3771,33.3375,33.3454,40280.0
2017-05-30 12:55:00,42.19,42.2,42.17,42.18,21273.0,33.3454,33.3533,33.3296,33.3375,21273.0
2017-05-30 13:00:00,42.18,42.21,42.17,42.18,29335.0,33.3375,33.3613,33.3296,33.3375,29335.0
2017-05-30 13:05:00,42.18,42.18,42.15,42.16,59291.0,33.3375,33.3375,33.3138,33.3217,59291.0
2017-05-30 13:10:00,42.17,42.18,42.16,42.17,25122.0,33.3296,33.3375,33.3217,33.3296,25122.0
2017-05-30 13:15:00,42.18,42.18,42.16,42.16,19289.0,33.3375,33.3375,33.3217,33.3217,19289.0
2017-05-30 13:20:00,42.16,42.17,42.11,42.11,49828.0,33.3217,33.3296,33.2822,33.2822,49828.0
2017-05-30 13:25:00,42.11,42.14,42.11,42.14,28809.0,33.2822,33.3059,33.2822,33.3059,28809.0
2017-05-30 13:30:00,42.14,42.16,42.12,42.14,45080.0,33.3059,33.3217,33.2901,33.3059,45080.0
2017-05-30 13:35:00,42.14,42.18,42.13,42.17,37542.0,33.3059,33.3375,33.298,33.3296,37542.0
2017-05-30 13:40:00,42.17,42.19,42.15,42.18,58328.0,33.3296,33.3454,33.3138,33.3375,58328.0
2017-05-30 13:45:00,42.18,42.21,42.17,42.2,35840.0,33.3375,33.3613,33.3296,33.3533,35840.0
2017-05-30 13:50:00,42.2,42.2,42.16,42.16,28761.0,33.3533,33.3533,33.3217,33.3217,28761.0
2017-05-30 13:55:00,42.17,42.19,42.16,42.18,17068.0,33.3296,33.3454,33.3217,33.3375,17068.0
2017-05-30 14:00:00,42.18,42.18,42.13,42.14,44232.0,33.3375,33.3375,33.298,33.3059,44232.0
2017-05-30 14:05:00,42.15,42.17,42.14,42.16,25899.0,33.3138,33.3296,33.3059,33.3217,25899.0
2017-05-30 14:10:00,42.16,42.16,42.09,42.09,47943.0,33.3217,33.3217,33.2664,33.2664,47943.0
2017-05-30 14:15:00,42.08,42.09,42.06,42.07,50683.0,33.2585,33.2664,33.2427,33.2506,50683.0
2017-05-30 14:20:00,42.07,42.1,42.07,42.09,50686.0,33.2506,33.2743,33.2506,33.2664,50686.0
2017-05-30 14:25:00,42.09,42.12,42.08,42.11,37395.0,33.2664,33.2901,33.2585,33.2822,37395.0
2017-05-30 14:30:00,42.12,42.12,42.09,42.09,62394.0,33.2901,33.2901,33.2664,33.2664,62394.0
2017-05-30 14:35:00,42.1,42.11,42.09,42.09,20408.0,33.2743,33.2822,33.2664,33.2664,20408.0
2017-05-30 14:40:00,42.09,42.11,42.09,42.09,34281.0,33.2664,33.2822,33.2664,33.2664,34281.0
2017-05-30 14:45:00,42.09,42.1,42.05,42.07,112257.0,33.2664,33.2743,33.2348,33.2506,112257.0
2017-05-30 14:50:00,42.07,42.13,42.06,42.12,88631.0,33.2506,33.298,33.2427,33.2901,88631.0
2017-05-30 14:55:00,42.12,42.17,42.11,42.17,55938.0,33.2901,33.3296,33.2822,33.3296,55938.0
2017-05-30 15:00:00,42.17,42.22,42.16,42.21,56763.0,33.3296,33.3692,33.3217,33.3613,56763.0
2017-05-30 15:05:00,42.2,42.22,42.18,42.21,60513.0,33.3533,33.3692,33.3375,33.3613,60513.0
2017-05-30 15:10:00,42.21,42.26,42.2,42.25,69036.0,33.3613,33.4008,33.3533,33.3929,69036.0
2017-05-30 15:15:00,42.25,42.27,42.23,42.27,88648.0,33.3929,33.4087,33.3771,33.4087,88648.0
2017-05-30 15:20:00,42.26,42.27,42.22,42.23,72449.0,33.4008,33.4087,33.3692,33.3771,72449.0
2017-05-30 15:25:00,42.23,42.26,42.22,42.25,49507.0,33.3771,33.4008,33.3692,33.3929,49507.0
2017-05-30 15:30:00,42.25,42.26,42.23,42.25,79325.0,33.3929,33.4008,33.3771,33.3929,79325.0
2017-05-30 15:35:00,42.25,42.27,42.22,42.23,110268.0,33.3929,33.4087,33.3692,33.3771,110268.0
2017-05-30 15:40:00,42.22,42.26,42.22,42.25,104889.0,33.3692,33.4008,33.3692,33.3929,104889.0
2017-05-30 15:45:00,42.25,42.29,42.22,42.28,196236.0,33.3929,33.4245,33.3692,33.4166,196236.0
2017-05-30 15:50:00,42.28,42.29,42.2,42.2,202690.0,33.4166,33.4245,33.3533,33.3533,202690.0
2017-05-30 15:55:00,42.2,42.3,42.19,42.27,580613.0,33.3533,33.4324,33.3454,33.4087,580613.0
2017-05-31 09:30:00,42.14,42.19,42.01,42.05,307667.0,33.3059,33.3454,33.2032,33.2348,307667.0
2017-05-31 09:35:00,42.05,42.06,41.74,41.84,255480.0,33.2348,33.2427,32.9898,33.0688,255480.0
2017-05-31 09:40:00,41.84,41.91,41.69,41.73,85080.0,33.0688,33.1241,32.9503,32.9819,85080.0
2017-05-31 09:45:00,41.72,41.78,41.56,41.57,146139.0,32.974,33.0214,32.8475,32.8554,146139.0
2017-05-31 09:50:00,41.57,41.74,41.57,41.57,124442.0,32.8554,32.9898,32.8554,32.8554,124442.0
2017-05-31 09:55:00,41.56,41.6,41.42,41.48,207016.0,32.8475,32.8791,32.7369,32.7843,207016.0
2017-05-31 10:00:00,41.49,41.5,41.32,41.33,273212.0,32.7922,32.8001,32.6578,32.6657,273212.0
2017-05-31 10:05:00,41.32,41.36,41.15,41.16,320469.0,32.6578,32.6894,32.5235,32.5314,320469.0
2017-05-31 10:10:00,41.17,41.26,41.07,41.26,260579.0,32.5393,32.6104,32.4602,32.6104,260579.0
2017-05-31 10:15:00,41.25,41.32,41.19,41.22,147789.0,32.6025,32.6578,32.5551,32.5788,147789.0
2017-05-31 10:20:00,41.21,41.28,41.14,41.21,141230.0,32.5709,32.6262,32.5156,32.5709,141230.0
2017-05-31 10:25:00,41.2,41.27,41.2,41.25,143903.0,32.563,32.6183,32.563,32.6025,143903.0
2017-05-31 10:30:00,41.25,41.34,41.14,41.33,186556.0,32.6025,32.6736,32.5156,32.6657,186556.0
2017-05-31 10:35:00,41.33,41.4,41.27,41.3,127453.0,32.6657,32.7211,32.6183,32.642,127453.0
2017-05-31 10:40:00,41.29,41.35,41.21,41.32,131869.0,32.6341,32.6815,32.5709,32.6578,131869.0
2017-05-31 10:45:00,41.31,41.38,41.25,41.34,135321.0,32.6499,32.7053,32.6025,32.6736,135321.0
2017-05-31 10:50:00,41.34,41.47,41.3,41.46,137678.0,32.6736,32.7764,32.642,32.7685,137678.0
2017-05-31 10:55:00,41.46,41.51,41.4,41.49,190434.0,32.7685,32.808,32.7211,32.7922,190434.0
2017-05-31 11:00:00,41.49,41.54,41.42,41.44,225293.0,32.7922,32.8317,32.7369,32.7527,225293.0
2017-05-31 11:05:00,41.45,41.48,41.41,41.44,142975.0,32.7606,32.7843,32.729,32.7527,142975.0
2017-05-31 11:10:00,41.44,41.45,41.32,41.37,121646.0,32.7527,32.7606,32.6578,32.6973,121646.0
2017-05-31 11:15:00,41.37,41.47,41.35,41.44,115400.0,32.6973,32.7764,32.6815,32.7527,115400.0
2017-05-31 11:20:00,41.44,41.53,41.42,41.52,183593.0,32.7527,32.8238,32.7369,32.8159,183593.0
2017-05-31 11:25:00,41.52,41.52,41.4,41.44,103427.0,32.8159,32.8159,32.7211,32.7527,103427.0
2017-05-31 11:30:00,41.44,41.44,41.3,41.32,113658.0,32.7527,32.7527,32.642,32.6578,113658.0
2017-05-31 11:35:00,41.32,41.39,41.3,41.32,104122.0,32.6578,32.7132,32.642,32.6578,104122.0
2017-05-31 11:40:00,41.32,41.41,41.31,41.33,70906.0,32.6578,32.729,32.6499,32.6657,70906.0
2017-05-31 11:45:00,41.33,41.36,41.3,41.34,98961.0,32.6657,32.6894,32.642,32.6736,98961.0
2017-05-31 11:50:00,41.34,41.38,41.31,41.38,77820.0,32.6736,32.7053,32.6499,32.7053,77820.0
2017-05-31 11:55:00,41.38,41.43,41.35,41.39,133106.0,32.7053,32.7448,32.6815,32.7132,133106.0
2017-05-31 12:00:00,41.38,41.51,41.38,41.48,110833.0,32.7053,32.808,32.7053,32.7843,110833.0
2017-05-31 12:05:00,41.49,41.58,41.49,41.58,76959.0,32.7922,32.8633,32.7922,32.8633,76959.0
2017-05-31 12:10:00,41.58,41.59,41.5,41.53,95228.0,32.8633,32.8712,32.8001,32.8238,95228.0
2017-05-31 12:15:00,41.53,41.54,41.47,41.51,56088.0,32.8238,32.8317,32.7764,32.808,56088.0
2017-05-31 12:20:00,41.51,41.53,41.47,41.49,73587.0,32.808,32.8238,32.7764,32.7922,73587.0
2017-05-31 12:25:00,41.49,41.5,41.43,41.5,70141.0,32.7922,32.8001,32.7448,32.8001,70141.0
2017-05-31 12:30:00,41.5,41.52,41.46,41.48,88236.0,32.8001,32.8159,32.7685,32.7843,88236.0
2017-05-31 12:35:00,41.48,41.49,41.46,41.47,75507.0,32.7843,32.7922,32.7685,32.7764,75507.0
2017-05-31 12:40:00,41.47,41.51,41.45,41.51,239694.0,32.7764,32.808,32.7606,32.808,239694.0
2017-05-31 12:45:00,41.51,41.51,41.44,41.47,86172.0,32.808,32.808,32.7527,32.7764,86172.0
2017-05-31 12:50:00,41.47,41.5,41.44,41.48,53133.0,32.7764,32.8001,32.7527,32.7843,53133.0
2017-05-31 12:55:00,41.47,41.48,41.43,41.45,53055.0,32.7764,32.7843,32.7448,32.7606,53055.0
2017-05-31 13:00:00,41.45,41.45,41.42,41.43,64374.0,32.7606,32.7606,32.7369,32.7448,64374.0
2017-05-31 13:05:00,41.43,41.44,41.39,41.41,59170.0,32.7448,32.7527,32.7132,32.729,59170.0
2017-05-31 13:10:00,41.42,41.46,41.4,41.44,61638.0,32.7369,32.7685,32.7211,32.7527,61638.0
2017-05-31 13:15:00,41.44,41.45,41.35,41.37,86941.0,32.7527,32.7606,32.6815,32.6973,86941.0
2017-05-31 13:20:00,41.37,41.39,41.29,41.29,106903.0,32.6973,32.7132,32.6341,32.6341,106903.0
2017-05-31 13:25:00,41.29,41.3,41.25,41.29,118839.0,32.6341,32.642,32.6025,32.6341,118839.0
2017-05-31 13:30:00,41.29,41.34,41.28,41.34,87144.0,32.6341,32.6736,32.6262,32.6736,87144.0
2017-05-31 13:35:00,41.33,41.4,41.32,41.4,97167.0,32.6657,32.7211,32.6578,32.7211,97167.0
2017-05-31 13:40:00,41.4,41.4,41.33,41.36,92201.0,32.7211,32.7211,32.6657,32.6894,92201.0
2017-05-31 13:45:00,41.36,41.38,41.29,41.36,68106.0,32.6894,32.7053,32.6341,32.6894,68106.0
2017-05-31 13:50:00,41.35,41.38,41.33,41.34,94727.0,32.6815,32.7053,32.6657,32.6736,94727.0
2017-05-31 13:55:00,41.34,41.38,41.33,41.36,81189.0,32.6736,32.7053,32.6657,32.6894,81189.0
2017-05-31 14:00:00,41.36,41.38,41.31,41.34,104446.0,32.6894,32.7053,32.6499,32.6736,104446.0
2017-05-31 14:05:00,41.35,41.4,41.34,41.38,96449.0,32.6815,32.7211,32.6736,32.7053,96449.0
2017-05-31 14:10:00,41.38,41.4,41.34,41.36,75263.0,32.7053,32.7211,32.6736,32.6894,75263.0
2017-05-31 14:15:00,41.36,41.47,41.35,41.44,132838.0,32.6894,32.7764,32.6815,32.7527,132838.0
2017-05-31 14:20:00,41.44,41.46,41.4,41.43,66196.0,32.7527,32.7685,32.7211,32.7448,66196.0
2017-05-31 14:25:00,41.44,41.46,41.41,41.44,72299.0,32.7527,32.7685,32.729,32.7527,72299.0
2017-05-31 14:30:00,41.43,41.47,41.42,41.47,47482.0,32.7448,32.7764,32.7369,32.7764,47482.0
2017-05-31 14:35:00,41.47,41.49,41.45,41.48,70668.0,32.7764,32.7922,32.7606,32.7843,70668.0
2017-05-31 14:40:00,41.47,41.5,41.45,41.47,52874.0,32.7764,32.8001,32.7606,32.7764,52874.0
2017-05-31 14:45:00,41.47,41.48,41.39,41.43,87823.0,32.7764,32.7843,32.7132,32.7448,87823.0
2017-05-31 14:50:00,41.43,41.43,41.39,41.42,66450.0,32.7448,32.7448,32.7132,32.7369,66450.0
2017-05-31 14:55:00,41.41,41.45,41.37,41.38,109799.0,32.729,32.7606,32.6973,32.7053,109799.0
2017-05-31 15:00:00,41.37,41.44,41.36,41.41,120679.0,32.6973,32.7527,32.6894,32.729,120679.0
2017-05-31 15:05:00,41.41,41.41,41.34,41.38,107613.0,32.729,32.729,32.6736,32.7053,107613.0
2017-05-31 15:10:00,41.38,41.43,41.37,41.4,77849.0,32.7053,32.7448,32.6973,32.7211,77849.0
2017-05-31 15:15:00,41.4,41.45,41.38,41.44,103385.0,32.7211,32.7606,32.7053,32.7527,103385.0
2017-05-31 15:20:00,41.44,41.49,41.42,41.47,351206.0,32.7527,32.7922,32.7369,32.7764,351206.0
2017-05-31 15:25:00,41.48,41.53,41.47,41.5,94973.0,32.7843,32.8238,32.7764,32.8001,94973.0
2017-05-31 15:30:00,41.5,41.54,41.49,41.54,143396.0,32.8001,32.8317,32.7922,32.8317,143396.0
2017-05-31 15:35:00,41.54,41.6,41.53,41.59,283323.0,32.8317,32.8791,32.8238,32.8712,283323.0
2017-05-31 15:40:00,41.59,41.71,41.59,41.71,271932.0,32.8712,32.9661,32.8712,32.9661,271932.0
2017-05-31 15:45:00,41.71,41.8,41.71,41.77,353338.0,32.9661,33.0372,32.9661,33.0135,353338.0
2017-05-31 15:50:00,41.77,41.77,41.7,41.71,278091.0,33.0135,33.0135,32.9582,32.9661,278091.0
2017-05-31 15:55:00,41.71,41.76,41.7,41.73,565980.0,32.9661,33.0056,32.9582,32.9819,565980.0
2017-06-01 09:30:00,41.98,42.01,41.86,41.95,253415.0,33.1795,33.2032,33.0846,33.1558,253415.0
2017-06-01 09:35:00,41.95,41.97,41.75,41.85,457051.0,33.1558,33.1716,32.9977,33.0767,457051.0
2017-06-01 09:40:00,41.84,41.93,41.78,41.86,247963.0,33.0688,33.14,33.0214,33.0846,247963.0
2017-06-01 09:45:00,41.85,42.04,41.83,42.02,209310.0,33.0767,33.2269,33.0609,33.2111,209310.0
2017-06-01 09:50:00,42.02,42.1,41.88,41.9,157358.0,33.2111,33.2743,33.1004,33.1162,157358.0
2017-06-01 09:55:00,41.9,41.98,41.88,41.97,134871.0,33.1162,33.1795,33.1004,33.1716,134871.0
2017-06-01 10:00:00,41.97,42.04,41.91,41.93,194967.0,33.1716,33.2269,33.1241,33.14,194967.0
2017-06-01 10:05:00,41.92,41.97,41.87,41.96,242616.0,33.132,33.1716,33.0925,33.1637,242616.0
2017-06-01 10:10:00,41.96,42.09,41.95,42.08,96484.0,33.1637,33.2664,33.1558,33.2585,96484.0
2017-06-01 10:15:00,42.08,42.24,42.06,42.24,144579.0,33.2585,33.385,33.2427,33.385,144579.0
2017-06-01 10:20:00,42.25,42.36,42.2,42.28,184943.0,33.3929,33.4798,33.3533,33.4166,184943.0
2017-06-01 10:25:00,42.27,42.35,42.23,42.33,178484.0,33.4087,33.4719,33.3771,33.4561,178484.0
2017-06-01 10:30:00,42.33,42.33,42.17,42.18,91746.0,33.4561,33.4561,33.3296,33.3375,91746.0
2017-06-01 10:35:00,42.18,42.3,42.17,42.23,255465.0,33.3375,33.4324,33.3296,33.3771,255465.0
2017-06-01 10:40:00,42.23,42.28,42.18,42.2,97449.0,33.3771,33.4166,33.3375,33.3533,97449.0
2017-06-01 10:45:00,42.2,42.23,42.1,42.11,97222.0,33.3533,33.3771,33.2743,33.2822,97222.0
2017-06-01 10:50:00,42.11,42.12,42.03,42.08,142463.0,33.2822,33.2901,33.219,33.2585,142463.0
2017-06-01 10:55:00,42.08,42.2,42.08,42.18,52001.0,33.2585,33.3533,33.2585,33.3375,52001.0
2017-06-01 11:00:00,42.18,42.26,42.17,42.17,54058.0,33.3375,33.4008,33.3296,33.3296,54058.0
2017-06-01 11:05:00,42.17,42.21,42.16,42.19,51152.0,33.3296,33.3613,33.3217,33.3454,51152.0
2017-06-01 11:10:00,42.2,42.28,42.2,42.26,44157.0,33.3533,33.4166,33.3533,33.4008,44157.0
2017-06-01 11:15:00,42.27,42.31,42.21,42.23,80941.0,33.4087,33.4403,33.3613,33.3771,80941.0
2017-06-01 11:20:00,42.23,42.28,42.19,42.26,66310.0,33.3771,33.4166,33.3454,33.4008,66310.0
2017-06-01 11:25:00,42.27,42.33,42.25,42.3,45830.0,33.4087,33.4561,33.3929,33.4324,45830.0
2017-06-01 11:30:00,42.3,42.36,42.3,42.36,50495.0,33.4324,33.4798,33.4324,33.4798,50495.0
2017-06-01 11:35:00,42.36,42.38,42.3,42.33,55559.0,33.4798,33.4956,33.4324,33.4561,55559.0
2017-06-01 11:40:00,42.33,42.34,42.28,42.31,44131.0,33.4561,33.464,33.4166,33.4403,44131.0
2017-06-01 11:45:00,42.3,42.32,42.28,42.3,46985.0,33.4324,33.4482,33.4166,33.4324,46985.0
2017-06-01 11:50:00,42.31,42.43,42.31,42.41,100434.0,33.4403,33.5351,33.4403,33.5193,100434.0
2017-06-01 11:55:00,42.41,42.48,42.39,42.41,80835.0,33.5193,33.5747,33.5035,33.5193,80835.0
2017-06-01 12:00:00,42.4,42.48,42.4,42.45,96486.0,33.5114,33.5747,33.5114,33.5509,96486.0
2017-06-01 12:05:00,42.44,42.49,42.44,42.49,25835.0,33.543,33.5826,33.543,33.5826,25835.0
2017-06-01 12:10:00,42.49,42.49,42.42,42.46,105673.0,33.5826,33.5826,33.5272,33.5588,105673.0
2017-06-01 12:15:00,42.46,42.52,42.45,42.46,278289.0,33.5588,33.6063,33.5509,33.5588,278289.0
2017-06-01 12:20:00,42.47,42.47,42.42,42.44,167100.0,33.5667,33.5667,33.5272,33.543,167100.0
2017-06-01 12:25:00,42.44,42.45,42.36,42.41,106557.0,33.543,33.5509,33.4798,33.5193,106557.0
2017-06-01 12:30:00,42.41,42.45,42.41,42.44,56006.0,33.5193,33.5509,33.5193,33.543,56006.0
2017-06-01 12:35:00,42.45,42.47,42.42,42.45,52498.0,33.5509,33.5667,33.5272,33.5509,52498.0
2017-06-01 12:40:00,42.45,42.5,42.44,42.48,106664.0,33.5509,33.5905,33.543,33.5747,106664.0
2017-06-01 12:45:00,42.49,42.49,42.44,42.45,48277.0,33.5826,33.5826,33.543,33.5509,48277.0
2017-06-01 12:50:00,42.45,42.46,42.42,42.44,64204.0,33.5509,33.5588,33.5272,33.543,64204.0
2017-06-01 12:55:00,42.44,42.48,42.42,42.44,141118.0,33.543,33.5747,33.5272,33.543,141118.0
2017-06-01 13:00:00,42.43,42.44,42.41,42.43,37963.0,33.5351,33.543,33.5193,33.5351,37963.0
2017-06-01 13:05:00,42.43,42.51,42.39,42.47,107629.0,33.5351,33.5984,33.5035,33.5667,107629.0
2017-06-01 13:10:00,42.48,42.51,42.47,42.5,49340.0,33.5747,33.5984,33.5667,33.5905,49340.0
2017-06-01 13:15:00,42.51,42.57,42.5,42.57,94012.0,33.5984,33.6458,33.5905,33.6458,94012.0
2017-06-01 13:20:00,42.56,42.66,42.56,42.65,155911.0,33.6379,33.7169,33.6379,33.709,155911.0
2017-06-01 13:25:00,42.64,42.73,42.64,42.67,119902.0,33.7011,33.7722,33.7011,33.7248,119902.0
2017-06-01 13:30:00,42.67,42.68,42.64,42.66,49120.0,33.7248,33.7327,33.7011,33.7169,49120.0
2017-06-01 13:35:00,42.66,42.69,42.64,42.64,95506.0,33.7169,33.7406,33.7011,33.7011,95506.0
2017-06-01 13:40:00,42.64,42.66,42.61,42.64,72457.0,33.7011,33.7169,33.6774,33.7011,72457.0
2017-06-01 13:45:00,42.65,42.67,42.63,42.64,39310.0,33.709,33.7248,33.6932,33.7011,39310.0
2017-06-01 13:50:00,42.63,42.63,42.57,42.57,132834.0,33.6932,33.6932,33.6458,33.6458,132834.0
2017-06-01 13:55:00,42.57,42.58,42.54,42.55,59948.0,33.6458,33.6537,33.6221,33.63,59948.0
2017-06-01 14:00:00,42.55,42.58,42.55,42.56,46433.0,33.63,33.6537,33.63,33.6379,46433.0
2017-06-01 14:05:00,42.55,42.59,42.55,42.59,28956.0,33.63,33.6616,33.63,33.6616,28956.0
2017-06-01 14:10:00,42.59,42.63,42.58,42.59,95781.0,33.6616,33.6932,33.6537,33.6616,95781.0
2017-06-01 14:15:00,42.59,42.59,42.53,42.56,94795.0,33.6616,33.6616,33.6142,33.6379,94795.0
2017-06-01 14:20:00,42.56,42.6,42.55,42.6,43216.0,33.6379,33.6695,33.63,33.6695,43216.0
2017-06-01 14:25:00,42.6,42.6,42.53,42.54,64891.0,33.6695,33.6695,33.6142,33.6221,64891.0
2017-06-01 14:30:00,42.54,42.54,42.49,42.5,140090.0,33.6221,33.6221,33.5826,33.5905,140090.0
2017-06-01 14:35:00,42.5,42.51,42.46,42.49,69879.0,33.5905,33.5984,33.5588,33.5826,69879.0
2017-06-01 14:40:00,42.5,42.56,42.49,42.54,94253.0,33.5905,33.6379,33.5826,33.6221,94253.0
2017-06-01 14:45:00,42.54,42.57,42.53,42.57,50745.0,33.6221,33.6458,33.6142,33.6458,50745.0
2017-06-01 14:50:00,42.57,42.58,42.53,42.54,52461.0,33.6458,33.6537,33.6142,33.6221,52461.0
2017-06-01 14:55:00,42.54,42.55,42.47,42.47,85825.0,33.6221,33.63,33.5667,33.5667,85825.0
2017-06-01 15:00:00,42.47,42.51,42.46,42.49,37932.0,33.5667,33.5984,33.5588,33.5826,37932.0
2017-06-01 15:05:00,42.48,42.5,42.39,42.4,123369.0,33.5747,33.5905,33.5035,33.5114,123369.0
2017-06-01 15:10:00,42.4,42.43,42.39,42.4,58676.0,33.5114,33.5351,33.5035,33.5114,58676.0
2017-06-01 15:15:00,42.41,42.46,42.4,42.42,55864.0,33.5193,33.5588,33.5114,33.5272,55864.0
2017-06-01 15:20:00,42.43,42.44,42.39,42.42,67784.0,33.5351,33.543,33.5035,33.5272,67784.0
2017-06-01 15:25:00,42.42,42.45,42.39,42.45,99162.0,33.5272,33.5509,33.5035,33.5509,99162.0
2017-06-01 15:30:00,42.45,42.47,42.42,42.45,85331.0,33.5509,33.5667,33.5272,33.5509,85331.0
2017-06-01 15:35:00,42.45,42.45,42.39,42.44,154885.0,33.5509,33.5509,33.5035,33.543,154885.0
2017-06-01 15:40:00,42.44,42.52,42.44,42.5,138161.0,33.543,33.6063,33.543,33.5905,138161.0
2017-06-01 15:45:00,42.49,42.55,42.49,42.52,161017.0,33.5826,33.63,33.5826,33.6063,161017.0
2017-06-01 15:50:00,42.53,42.59,42.52,42.53,256609.0,33.6142,33.6616,33.6063,33.6142,256609.0
2017-06-01 15:55:00,42.53,42.61,42.53,42.6,373807.0,33.6142,33.6774,33.6142,33.6695,373807.0
2017-06-02 09:30:00,42.15,42.18,41.9,42.13,299564.0,33.3138,33.3375,33.1162,33.298,299564.0
2017-06-02 09:35:00,42.11,42.23,42.03,42.07,88763.0,33.2822,33.3771,33.219,33.2506,88763.0
2017-06-02 09:40:00,42.06,42.1,41.97,41.99,134119.0,33.2427,33.2743,33.1716,33.1874,134119.0
2017-06-02 09:45:00,42.0,42.08,41.95,42.08,118754.0,33.1953,33.2585,33.1558,33.2585,118754.0
2017-06-02 09:50:00,42.08,42.11,42.02,42.1,84255.0,33.2585,33.2822,33.2111,33.2743,84255.0
2017-06-02 09:55:00,42.1,42.17,42.03,42.09,142088.0,33.2743,33.3296,33.219,33.2664,142088.0
2017-06-02 10:00:00,42.1,42.31,42.09,42.22,146721.0,33.2743,33.4403,33.2664,33.3692,146721.0
2017-06-02 10:05:00,42.21,42.24,42.17,42.2,99304.0,33.3613,33.385,33.3296,33.3533,99304.0
2017-06-02 10:10:00,42.2,42.23,42.16,42.18,125390.0,33.3533,33.3771,33.3217,33.3375,125390.0
2017-06-02 10:15:00,42.19,42.19,42.1,42.11,97667.0,33.3454,33.3454,33.2743,33.2822,97667.0
2017-06-02 10:20:00,42.11,42.14,42.08,42.1,56792.0,33.2822,33.3059,33.2585,33.2743,56792.0
2017-06-02 10:25:00,42.1,42.11,42.05,42.06,64469.0,33.2743,33.2822,33.2348,33.2427,64469.0
2017-06-02 10:30:00,42.07,42.13,42.07,42.11,76980.0,33.2506,33.298,33.2506,33.2822,76980.0
2017-06-02 10:35:00,42.1,42.19,42.1,42.16,72177.0,33.2743,33.3454,33.2743,33.3217,72177.0
2017-06-02 10:40:00,42.17,42.19,42.14,42.18,51871.0,33.3296,33.3454,33.3059,33.3375,51871.0
2017-06-02 10:45:00,42.17,42.21,42.16,42.21,64454.0,33.3296,33.3613,33.3217,33.3613,64454.0
2017-06-02 10:50:00,42.22,42.29,42.18,42.23,74793.0,33.3692,33.4245,33.3375,33.3771,74793.0
2017-06-02 10:55:00,42.23,42.31,42.23,42.24,72998.0,33.3771,33.4403,33.3771,33.385,72998.0
2017-06-02 11:00:00,42.24,42.28,42.24,42.25,51022.0,33.385,33.4166,33.385,33.3929,51022.0
2017-06-02 11:05:00,42.26,42.28,42.21,42.22,44075.0,33.4008,33.4166,33.3613,33.3692,44075.0
2017-06-02 11:10:00,42.22,42.23,42.18,42.2,74476.0,33.3692,33.3771,33.3375,33.3533,74476.0
2017-06-02 11:15:00,42.2,42.2,42.13,42.15,52837.0,33.3533,33.3533,33.298,33.3138,52837.0
2017-06-02 11:20:00,42.14,42.17,42.12,42.13,49180.0,33.3059,33.3296,33.2901,33.298,49180.0
2017-06-02 11:25:00,42.13,42.17,42.13,42.14,38280.0,33.298,33.3296,33.298,33.3059,38280.0
2017-06-02 11:30:00,42.15,42.17,42.12,42.16,34725.0,33.3138,33.3296,33.2901,33.3217,34725.0
2017-06-02 11:35:00,42.16,42.2,42.15,42.19,118195.0,33.3217,33.3533,33.3138,33.3454,118195.0
2017-06-02 11:40:00,42.19,42.25,42.19,42.24,56450.0,33.3454,33.3929,33.3454,33.385,56450.0
2017-06-02 11:45:00,42.24,42.31,42.24,42.26,52565.0,33.385,33.4403,33.385,33.4008,52565.0
2017-06-02 11:50:00,42.27,42.35,42.26,42.34,168702.0,33.4087,33.4719,33.4008,33.464,168702.0
2017-06-02 11:55:00,42.35,42.38,42.32,42.38,94676.0,33.4719,33.4956,33.4482,33.4956,94676.0
2017-06-02 12:00:00,42.38,42.39,42.31,42.39,98171.0,33.4956,33.5035,33.4403,33.5035,98171.0
2017-06-02 12:05:00,42.39,42.5,42.39,42.48,62540.0,33.5035,33.5905,33.5035,33.5747,62540.0
2017-06-02 12:10:00,42.49,42.58,42.48,42.58,141611.0,33.5826,33.6537,33.5747,33.6537,141611.0
2017-06-02 12:15:00,42.58,42.62,42.56,42.61,92280.0,33.6537,33.6853,33.6379,33.6774,92280.0
2017-06-02 12:20:00,42.61,42.65,42.58,42.65,83394.0,33.6774,33.709,33.6537,33.709,83394.0
2017-06-02 12:25:00,42.65,42.65,42.61,42.64,149644.0,33.709,33.709,33.6774,33.7011,149644.0
2017-06-02 12:30:00,42.63,42.64,42.58,42.58,72094.0,33.6932,33.7011,33.6537,33.6537,72094.0
2017-06-02 12:35:00,42.59,42.64,42.58,42.6,200392.0,33.6616,33.7011,33.6537,33.6695,200392.0
2017-06-02 12:40:00,42.6,42.61,42.55,42.56,62428.0,33.6695,33.6774,33.63,33.6379,62428.0
2017-06-02 12:45:00,42.56,42.59,42.53,42.58,92719.0,33.6379,33.6616,33.6142,33.6537,92719.0
2017-06-02 12:50:00,42.59,42.61,42.57,42.59,82368.0,33.6616,33.6774,33.6458,33.6616,82368.0
2017-06-02 12:55:00,42.6,42.62,42.57,42.59,46448.0,33.6695,33.6853,33.6458,33.6616,46448.0
2017-06-02 13:00:00,42.59,42.62,42.57,42.62,38940.0,33.6616,33.6853,33.6458,33.6853,38940.0
2017-06-02 13:05:00,42.61,42.65,42.6,42.62,47365.0,33.6774,33.709,33.6695,33.6853,47365.0
2017-06-02 13:10:00,42.62,42.67,42.61,42.66,39980.0,33.6853,33.7248,33.6774,33.7169,39980.0
2017-06-02 13:15:00,42.66,42.73,42.66,42.68,129267.0,33.7169,33.7722,33.7169,33.7327,129267.0
2017-06-02 13:20:00,42.68,42.7,42.65,42.68,118570.0,33.7327,33.7485,33.709,33.7327,118570.0
2017-06-02 13:25:00,42.67,42.73,42.67,42.71,87060.0,33.7248,33.7722,33.7248,33.7564,87060.0
2017-06-02 13:30:00,42.71,42.76,42.7,42.76,88191.0,33.7564,33.796,33.7485,33.796,88191.0
2017-06-02 13:35:00,42.75,42.79,42.74,42.77,87657.0,33.788,33.8197,33.7801,33.8039,87657.0
2017-06-02 13:40:00,42.77,42.82,42.76,42.82,112868.0,33.8039,33.8434,33.796,33.8434,112868.0
2017-06-02 13:45:00,42.82,42.82,42.72,42.79,396490.0,33.8434,33.8434,33.7643,33.8197,396490.0
2017-06-02 13:50:00,42.78,42.84,42.77,42.82,186856.0,33.8118,33.8592,33.8039,33.8434,186856.0
2017-06-02 13:55:00,42.82,42.85,42.8,42.84,112270.0,33.8434,33.8671,33.8276,33.8592,112270.0
2017-06-02 14:00:00,42.84,42.87,42.82,42.84,85713.0,33.8592,33.8829,33.8434,33.8592,85713.0
2017-06-02 14:05:00,42.84,42.88,42.83,42.88,59003.0,33.8592,33.8908,33.8513,33.8908,59003.0
2017-06-02 14:10:00,42.88,42.9,42.86,42.9,166183.0,33.8908,33.9066,33.875,33.9066,166183.0
2017-06-02 14:15:00,42.9,42.94,42.89,42.9,98885.0,33.9066,33.9382,33.8987,33.9066,98885.0
2017-06-02 14:20:00,42.91,42.92,42.86,42.88,77383.0,33.9145,33.9224,33.875,33.8908,77383.0
2017-06-02 14:25:00,42.88,42.9,42.85,42.86,82957.0,33.8908,33.9066,33.8671,33.875,82957.0
2017-06-02 14:30:00,42.87,42.9,42.85,42.89,101866.0,33.8829,33.9066,33.8671,33.8987,101866.0
2017-06-02 14:35:00,42.89,42.91,42.85,42.86,90936.0,33.8987,33.9145,33.8671,33.875,90936.0
2017-06-02 14:40:00,42.86,42.87,42.74,42.77,128398.0,33.875,33.8829,33.7801,33.8039,128398.0
2017-06-02 14:45:00,42.77,42.82,42.76,42.79,113029.0,33.8039,33.8434,33.796,33.8197,113029.0
2017-06-02 14:50:00,42.79,42.82,42.79,42.82,66611.0,33.8197,33.8434,33.8197,33.8434,66611.0
2017-06-02 14:55:00,42.82,42.86,42.8,42.8,81059.0,33.8434,33.875,33.8276,33.8276,81059.0
2017-06-02 15:00:00,42.8,42.81,42.78,42.79,99996.0,33.8276,33.8355,33.8118,33.8197,99996.0
2017-06-02 15:05:00,42.78,42.79,42.75,42.76,41785.0,33.8118,33.8197,33.788,33.796,41785.0
2017-06-02 15:10:00,42.75,42.76,42.7,42.71,92053.0,33.788,33.796,33.7485,33.7564,92053.0
2017-06-02 15:15:00,42.7,42.71,42.66,42.66,86702.0,33.7485,33.7564,33.7169,33.7169,86702.0
2017-06-02 15:20:00,42.67,42.67,42.6,42.63,87797.0,33.7248,33.7248,33.6695,33.6932,87797.0
2017-06-02 15:25:00,42.62,42.63,42.57,42.58,78921.0,33.6853,33.6932,33.6458,33.6537,78921.0
2017-06-02 15:30:00,42.58,42.63,42.58,42.59,87230.0,33.6537,33.6932,33.6537,33.6616,87230.0
2017-06-02 15:35:00,42.58,42.61,42.57,42.6,129207.0,33.6537,33.6774,33.6458,33.6695,129207.0
2017-06-02 15:40:00,42.59,42.6,42.5,42.52,160577.0,33.6616,33.6695,33.5905,33.6063,160577.0
2017-06-02 15:45:00,42.51,42.52,42.42,42.44,244628.0,33.5984,33.6063,33.5272,33.543,244628.0
2017-06-02 15:50:00,42.44,42.47,42.42,42.44,282454.0,33.543,33.5667,33.5272,33.543,282454.0
2017-06-02 15:55:00,42.44,42.51,42.41,42.5,735223.0,33.543,33.5984,33.5193,33.5905,735223.0
2017-06-05 09:30:00,42.55,42.68,42.45,42.6,164836.0,33.63,33.7327,33.5509,33.6695,164836.0
2017-06-05 09:35:00,42.59,42.7,42.58,42.63,72334.0,33.6616,33.7485,33.6537,33.6932,72334.0
2017-06-05 09:40:00,42.62,42.69,42.52,42.62,80816.0,33.6853,33.7406,33.6063,33.6853,80816.0
2017-06-05 09:45:00,42.64,42.68,42.57,42.66,68189.0,33.7011,33.7327,33.6458,33.7169,68189.0
2017-06-05 09:50:00,42.66,42.71,42.64,42.66,87778.0,33.7169,33.7564,33.7011,33.7169,87778.0
2017-06-05 09:55:00,42.66,42.73,42.64,42.72,98226.0,33.7169,33.7722,33.7011,33.7643,98226.0
2017-06-05 10:00:00,42.71,42.96,42.7,42.94,186894.0,33.7564,33.954,33.7485,33.9382,186894.0
2017-06-05 10:05:00,42.94,42.99,42.92,42.97,164518.0,33.9382,33.9777,33.9224,33.9619,164518.0
2017-06-05 10:10:00,42.98,43.04,42.94,43.04,104831.0,33.9698,34.0173,33.9382,34.0173,104831.0
2017-06-05 10:15:00,43.03,43.11,43.0,43.07,135371.0,34.0094,34.0726,33.9856,34.041,135371.0
2017-06-05 10:20:00,43.08,43.14,43.07,43.14,137574.0,34.0489,34.0963,34.041,34.0963,137574.0
2017-06-05 10:25:00,43.14,43.19,43.13,43.17,56739.0,34.0963,34.1358,34.0884,34.12,56739.0
2017-06-05 10:30:00,43.17,43.25,43.15,43.23,229179.0,34.12,34.1832,34.1042,34.1674,229179.0
2017-06-05 10:35:00,43.23,43.25,43.15,43.17,148392.0,34.1674,34.1832,34.1042,34.12,148392.0
2017-06-05 10:40:00,43.17,43.26,43.17,43.26,144902.0,34.12,34.1911,34.12,34.1911,144902.0
2017-06-05 10:45:00,43.26,43.35,43.25,43.32,153199.0,34.1911,34.2623,34.1832,34.2386,153199.0
2017-06-05 10:50:00,43.32,43.32,43.29,43.31,125700.0,34.2386,34.2386,34.2148,34.2307,125700.0
2017-06-05 10:55:00,43.31,43.32,43.25,43.29,106837.0,34.2307,34.2386,34.1832,34.2148,106837.0
2017-06-05 11:00:00,43.3,43.3,43.18,43.25,85471.0,34.2227,34.2227,34.1279,34.1832,85471.0
2017-06-05 11:05:00,43.24,43.29,43.23,43.29,55163.0,34.1753,34.2148,34.1674,34.2148,55163.0
2017-06-05 11:10:00,43.28,43.38,43.28,43.34,111000.0,34.2069,34.286,34.2069,34.2544,111000.0
2017-06-05 11:15:00,43.35,43.4,43.34,43.4,96729.0,34.2623,34.3018,34.2544,34.3018,96729.0
2017-06-05 11:20:00,43.39,43.4,43.28,43.29,198826.0,34.2939,34.3018,34.2069,34.2148,198826.0
2017-06-05 11:25:00,43.28,43.29,43.18,43.19,67406.0,34.2069,34.2148,34.1279,34.1358,67406.0
2017-06-05 11:30:00,43.19,43.22,43.11,43.11,72441.0,34.1358,34.1595,34.0726,34.0726,72441.0
2017-06-05 11:35:00,43.11,43.13,43.04,43.05,119827.0,34.0726,34.0884,34.0173,34.0252,119827.0
2017-06-05 11:40:00,43.05,43.08,43.01,43.02,40967.0,34.0252,34.0489,33.9935,34.0014,40967.0
2017-06-05 11:45:00,43.03,43.03,42.97,43.0,54585.0,34.0094,34.0094,33.9619,33.9856,54585.0
2017-06-05 11:50:00,43.0,43.06,42.99,43.06,48297.0,33.9856,34.0331,33.9777,34.0331,48297.0
2017-06-05 11:55:00,43.07,43.09,43.02,43.07,51830.0,34.041,34.0568,34.0014,34.041,51830.0
2017-06-05 12:00:00,43.08,43.15,43.07,43.13,85890.0,34.0489,34.1042,34.041,34.0884,85890.0
2017-06-05 12:05:00,43.14,43.16,43.13,43.13,42681.0,34.0963,34.1121,34.0884,34.0884,42681.0
2017-06-05 12:10:00,43.13,43.15,43.1,43.14,30378.0,34.0884,34.1042,34.0647,34.0963,30378.0
2017-06-05 12:15:00,43.14,43.15,43.08,43.14,44131.0,34.0963,34.1042,34.0489,34.0963,44131.0
2017-06-05 12:20:00,43.14,43.21,43.13,43.2,44925.0,34.0963,34.1516,34.0884,34.1437,44925.0
2017-06-05 12:25:00,43.21,43.21,43.15,43.18,51010.0,34.1516,34.1516,34.1042,34.1279,51010.0
2017-06-05 12:30:00,43.18,43.2,43.16,43.18,25608.0,34.1279,34.1437,34.1121,34.1279,25608.0
2017-06-05 12:35:00,43.19,43.2,43.14,43.14,53937.0,34.1358,34.1437,34.0963,34.0963,53937.0
2017-06-05 12:40:00,43.14,43.16,43.11,43.16,29995.0,34.0963,34.1121,34.0726,34.1121,29995.0
2017-06-05 12:45:00,43.16,43.19,43.14,43.18,37725.0,34.1121,34.1358,34.0963,34.1279,37725.0
2017-06-05 12:50:00,43.17,43.23,43.17,43.22,89272.0,34.12,34.1674,34.12,34.1595,89272.0
2017-06-05 12:55:00,43.22,43.27,43.2,43.25,35484.0,34.1595,34.199,34.1437,34.1832,35484.0
2017-06-05 13:00:00,43.25,43.28,43.24,43.26,31139.0,34.1832,34.2069,34.1753,34.1911,31139.0
2017-06-05 13:05:00,43.27,43.29,43.25,43.26,27613.0,34.199,34.2148,34.1832,34.1911,27613.0
2017-06-05 13:10:00,43.26,43.29,43.25,43.28,35554.0,34.1911,34.2148,34.1832,34.2069,35554.0
2017-06-05 13:15:00,43.28,43.28,43.2,43.21,30490.0,34.2069,34.2069,34.1437,34.1516,30490.0
2017-06-05 13:20:00,43.2,43.22,43.19,43.21,36213.0,34.1437,34.1595,34.1358,34.1516,36213.0
2017-06-05 13:25:00,43.22,43.22,43.19,43.2,29610.0,34.1595,34.1595,34.1358,34.1437,29610.0
2017-06-05 13:30:00,43.2,43.21,43.14,43.15,49082.0,34.1437,34.1516,34.0963,34.1042,49082.0
2017-06-05 13:35:00,43.15,43.16,43.12,43.13,58824.0,34.1042,34.1121,34.0805,34.0884,58824.0
2017-06-05 13:40:00,43.14,43.15,43.08,43.12,35960.0,34.0963,34.1042,34.0489,34.0805,35960.0
2017-06-05 13:45:00,43.12,43.14,43.1,43.11,52681.0,34.0805,34.0963,34.0647,34.0726,52681.0
2017-06-05 13:50:00,43.12,43.14,43.11,43.12,64350.0,34.0805,34.0963,34.0726,34.0805,64350.0
2017-06-05 13:55:00,43.12,43.14,43.11,43.14,32876.0,34.0805,34.0963,34.0726,34.0963,32876.0
2017-06-05 14:00:00,43.14,43.14,43.1,43.11,57917.0,34.0963,34.0963,34.0647,34.0726,57917.0
2017-06-05 14:05:00,43.11,43.14,43.1,43.13,35316.0,34.0726,34.0963,34.0647,34.0884,35316.0
2017-06-05 14:10:00,43.12,43.13,43.04,43.06,65592.0,34.0805,34.0884,34.0173,34.0331,65592.0
2017-06-05 14:15:00,43.05,43.06,43.02,43.05,34477.0,34.0252,34.0331,34.0014,34.0252,34477.0
2017-06-05 14:20:00,43.05,43.1,43.04,43.08,34997.0,34.0252,34.0647,34.0173,34.0489,34997.0
2017-06-05 14:25:00,43.08,43.08,43.04,43.06,29165.0,34.0489,34.0489,34.0173,34.0331,29165.0
2017-06-05 14:30:00,43.06,43.08,43.04,43.04,36438.0,34.0331,34.0489,34.0173,34.0173,36438.0
2017-06-05 14:35:00,43.04,43.08,43.03,43.07,55400.0,34.0173,34.0489,34.0094,34.041,55400.0
2017-06-05 14:40:00,43.08,43.08,43.05,43.08,30283.0,34.0489,34.0489,34.0252,34.0489,30283.0
2017-06-05 14:45:00,43.08,43.08,43.04,43.06,84388.0,34.0489,34.0489,34.0173,34.0331,84388.0
2017-06-05 14:50:00,43.07,43.07,43.02,43.03,69670.0,34.041,34.041,34.0014,34.0094,69670.0
2017-06-05 14:55:00,43.03,43.05,43.01,43.02,28654.0,34.0094,34.0252,33.9935,34.0014,28654.0
2017-06-05 15:00:00,43.01,43.04,42.98,42.98,32372.0,33.9935,34.0173,33.9698,33.9698,32372.0
2017-06-05 15:05:00,42.99,43.0,42.94,42.95,43202.0,33.9777,33.9856,33.9382,33.9461,43202.0
2017-06-05 15:10:00,42.94,42.97,42.92,42.94,54638.0,33.9382,33.9619,33.9224,33.9382,54638.0
2017-06-05 15:15:00,42.93,42.93,42.9,42.91,33063.0,33.9303,33.9303,33.9066,33.9145,33063.0
2017-06-05 15:20:00,42.91,42.91,42.83,42.84,101774.0,33.9145,33.9145,33.8513,33.8592,101774.0
2017-06-05 15:25:00,42.83,42.89,42.83,42.89,122769.0,33.8513,33.8987,33.8513,33.8987,122769.0
2017-06-05 15:30:00,42.88,42.91,42.88,42.9,63179.0,33.8908,33.9145,33.8908,33.9066,63179.0
2017-06-05 15:35:00,42.9,42.92,42.85,42.87,74214.0,33.9066,33.9224,33.8671,33.8829,74214.0
2017-06-05 15:40:00,42.86,42.91,42.83,42.91,110965.0,33.875,33.9145,33.8513,33.9145,110965.0
2017-06-05 15:45:00,42.91,42.93,42.89,42.92,146043.0,33.9145,33.9303,33.8987,33.9224,146043.0
2017-06-05 15:50:00,42.92,42.92,42.87,42.9,138286.0,33.9224,33.9224,33.8829,33.9066,138286.0
2017-06-05 15:55:00,42.89,42.93,42.84,42.89,341215.0,33.8987,33.9303,33.8592,33.8987,341215.0
2017-06-06 09:30:00,42.47,42.55,42.33,42.33,163839.0,33.5667,33.63,33.4561,33.4561,163839.0
2017-06-06 09:35:00,42.34,42.37,42.25,42.26,140342.0,33.464,33.4877,33.3929,33.4008,140342.0
2017-06-06 09:40:00,42.24,42.37,42.21,42.31,116676.0,33.385,33.4877,33.3613,33.4403,116676.0
2017-06-06 09:45:00,42.3,42.32,42.28,42.31,77238.0,33.4324,33.4482,33.4166,33.4403,77238.0
2017-06-06 09:50:00,42.32,42.32,42.29,42.31,128392.0,33.4482,33.4482,33.4245,33.4403,128392.0
2017-06-06 09:55:00,42.3,42.33,42.26,42.28,125960.0,33.4324,33.4561,33.4008,33.4166,125960.0
2017-06-06 10:00:00,42.29,42.32,42.21,42.24,117094.0,33.4245,33.4482,33.3613,33.385,117094.0
2017-06-06 10:05:00,42.25,42.28,42.21,42.21,74958.0,33.3929,33.4166,33.3613,33.3613,74958.0
2017-06-06 10:10:00,42.22,42.53,42.21,42.51,127578.0,33.3692,33.6142,33.3613,33.5984,127578.0
2017-06-06 10:15:00,42.51,42.66,42.51,42.64,91980.0,33.5984,33.7169,33.5984,33.7011,91980.0
2017-06-06 10:20:00,42.64,42.66,42.62,42.66,89916.0,33.7011,33.7169,33.6853,33.7169,89916.0
2017-06-06 10:25:00,42.66,42.75,42.66,42.71,103488.0,33.7169,33.788,33.7169,33.7564,103488.0
2017-06-06 10:30:00,42.71,42.73,42.64,42.68,137374.0,33.7564,33.7722,33.7011,33.7327,137374.0
2017-06-06 10:35:00,42.68,42.7,42.59,42.6,135915.0,33.7327,33.7485,33.6616,33.6695,135915.0
2017-06-06 10:40:00,42.6,42.66,42.57,42.66,44494.0,33.6695,33.7169,33.6458,33.7169,44494.0
2017-06-06 10:45:00,42.66,42.66,42.6,42.64,31293.0,33.7169,33.7169,33.6695,33.7011,31293.0
2017-06-06 10:50:00,42.64,42.66,42.61,42.62,42296.0,33.7011,33.7169,33.6774,33.6853,42296.0
2017-06-06 10:55:00,42.63,42.63,42.53,42.56,50979.0,33.6932,33.6932,33.6142,33.6379,50979.0
2017-06-06 11:00:00,42.55,42.57,42.51,42.53,28084.0,33.63,33.6458,33.5984,33.6142,28084.0
2017-06-06 11:05:00,42.52,42.56,42.47,42.56,47538.0,33.6063,33.6379,33.5667,33.6379,47538.0
2017-06-06 11:10:00,42.57,42.62,42.54,42.6,61869.0,33.6458,33.6853,33.6221,33.6695,61869.0
2017-06-06 11:15:00,42.61,42.64,42.54,42.59,45602.0,33.6774,33.7011,33.6221,33.6616,45602.0
2017-06-06 11:20:00,42.6,42.63,42.57,42.63,41091.0,33.6695,33.6932,33.6458,33.6932,41091.0
2017-06-06 11:25:00,42.63,42.65,42.58,42.59,53684.0,33.6932,33.709,33.6537,33.6616,53684.0
2017-06-06 11:30:00,42.59,42.64,42.57,42.63,33791.0,33.6616,33.7011,33.6458,33.6932,33791.0
2017-06-06 11:35:00,42.63,42.7,42.63,42.68,54193.0,33.6932,33.7485,33.6932,33.7327,54193.0
2017-06-06 11:40:00,42.68,42.75,42.67,42.68,33262.0,33.7327,33.788,33.7248,33.7327,33262.0
2017-06-06 11:45:00,42.68,42.71,42.66,42.68,32203.0,33.7327,33.7564,33.7169,33.7327,32203.0
2017-06-06 11:50:00,42.68,42.7,42.66,42.67,46592.0,33.7327,33.7485,33.7169,33.7248,46592.0
2017-06-06 11:55:00,42.67,42.67,42.62,42.63,42532.0,33.7248,33.7248,33.6853,33.6932,42532.0
2017-06-06 12:00:00,42.63,42.69,42.63,42.68,27263.0,33.6932,33.7406,33.6932,33.7327,27263.0
2017-06-06 12:05:00,42.68,42.73,42.67,42.68,24038.0,33.7327,33.7722,33.7248,33.7327,24038.0
2017-06-06 12:10:00,42.69,42.75,42.67,42.72,34976.0,33.7406,33.788,33.7248,33.7643,34976.0
2017-06-06 12:15:00,42.72,42.78,42.72,42.73,59296.0,33.7643,33.8118,33.7643,33.7722,59296.0
2017-06-06 12:20:00,42.73,42.75,42.72,42.73,26711.0,33.7722,33.788,33.7643,33.7722,26711.0
2017-06-06 12:25:00,42.72,42.73,42.67,42.7,33842.0,33.7643,33.7722,33.7248,33.7485,33842.0
2017-06-06 12:30:00,42.71,42.74,42.7,42.74,30043.0,33.7564,33.7801,33.7485,33.7801,30043.0
2017-06-06 12:35:00,42.73,42.76,42.69,42.71,52887.0,33.7722,33.796,33.7406,33.7564,52887.0
2017-06-06 12:40:00,42.71,42.75,42.71,42.73,42283.0,33.7564,33.788,33.7564,33.7722,42283.0
2017-06-06 12:45:00,42.73,42.79,42.73,42.76,34900.0,33.7722,33.8197,33.7722,33.796,34900.0
2017-06-06 12:50:00,42.77,42.8,42.76,42.79,24326.0,33.8039,33.8276,33.796,33.8197,24326.0
2017-06-06 12:55:00,42.78,42.81,42.76,42.8,83375.0,33.8118,33.8355,33.796,33.8276,83375.0
2017-06-06 13:00:00,42.8,42.82,42.79,42.81,49408.0,33.8276,33.8434,33.8197,33.8355,49408.0
2017-06-06 13:05:00,42.81,42.83,42.8,42.82,38453.0,33.8355,33.8513,33.8276,33.8434,38453.0
2017-06-06 13:10:00,42.82,42.82,42.74,42.75,69799.0,33.8434,33.8434,33.7801,33.788,69799.0
2017-06-06 13:15:00,42.75,42.8,42.72,42.79,65361.0,33.788,33.8276,33.7643,33.8197,65361.0
2017-06-06 13:20:00,42.79,42.87,42.79,42.84,101429.0,33.8197,33.8829,33.8197,33.8592,101429.0
2017-06-06 13:25:00,42.84,42.88,42.81,42.84,124371.0,33.8592,33.8908,33.8355,33.8592,124371.0
2017-06-06 13:30:00,42.84,42.85,42.8,42.81,47071.0,33.8592,33.8671,33.8276,33.8355,47071.0
2017-06-06 13:35:00,42.81,42.86,42.81,42.84,40032.0,33.8355,33.875,33.8355,33.8592,40032.0
2017-06-06 13:40:00,42.84,42.86,42.82,42.84,31486.0,33.8592,33.875,33.8434,33.8592,31486.0
2017-06-06 13:45:00,42.84,42.85,42.82,42.84,71566.0,33.8592,33.8671,33.8434,33.8592,71566.0
2017-06-06 13:50:00,42.84,42.88,42.82,42.83,82152.0,33.8592,33.8908,33.8434,33.8513,82152.0
2017-06-06 13:55:00,42.82,42.84,42.79,42.84,45098.0,33.8434,33.8592,33.8197,33.8592,45098.0
2017-06-06 14:00:00,42.84,42.91,42.84,42.89,44335.0,33.8592,33.9145,33.8592,33.8987,44335.0
2017-06-06 14:05:00,42.89,42.89,42.84,42.84,29368.0,33.8987,33.8987,33.8592,33.8592,29368.0
2017-06-06 14:10:00,42.84,42.85,42.81,42.82,36528.0,33.8592,33.8671,33.8355,33.8434,36528.0
2017-06-06 14:15:00,42.81,42.85,42.8,42.85,41809.0,33.8355,33.8671,33.8276,33.8671,41809.0
2017-06-06 14:20:00,42.85,42.85,42.83,42.84,32897.0,33.8671,33.8671,33.8513,33.8592,32897.0
2017-06-06 14:25:00,42.83,42.85,42.82,42.84,64044.0,33.8513,33.8671,33.8434,33.8592,64044.0
2017-06-06 14:30:00,42.84,42.96,42.83,42.95,50603.0,33.8592,33.954,33.8513,33.9461,50603.0
2017-06-06 14:35:00,42.96,42.98,42.93,42.93,64376.0,33.954,33.9698,33.9303,33.9303,64376.0
2017-06-06 14:40:00,42.94,42.98,42.93,42.98,51369.0,33.9382,33.9698,33.9303,33.9698,51369.0
2017-06-06 14:45:00,42.97,43.01,42.97,43.0,75173.0,33.9619,33.9935,33.9619,33.9856,75173.0
2017-06-06 14:50:00,43.0,43.02,42.99,43.0,53996.0,33.9856,34.0014,33.9777,33.9856,53996.0
2017-06-06 14:55:00,43.0,43.02,42.96,42.96,83759.0,33.9856,34.0014,33.954,33.954,83759.0
2017-06-06 15:00:00,42.97,42.99,42.96,42.97,51870.0,33.9619,33.9777,33.954,33.9619,51870.0
2017-06-06 15:05:00,42.97,43.02,42.96,43.01,69058.0,33.9619,34.0014,33.954,33.9935,69058.0
2017-06-06 15:10:00,43.01,43.02,42.95,42.99,132596.0,33.9935,34.0014,33.9461,33.9777,132596.0
2017-06-06 15:15:00,42.99,43.0,42.96,43.0,78520.0,33.9777,33.9856,33.954,33.9856,78520.0
2017-06-06 15:20:00,43.0,43.05,42.99,43.04,95265.0,33.9856,34.0252,33.9777,34.0173,95265.0
2017-06-06 15:25:00,43.04,43.07,43.02,43.04,75135.0,34.0173,34.041,34.0014,34.0173,75135.0
2017-06-06 15:30:00,43.04,43.06,43.0,43.02,133326.0,34.0173,34.0331,33.9856,34.0014,133326.0
2017-06-06 15:35:00,43.02,43.03,42.99,43.0,132709.0,34.0014,34.0094,33.9777,33.9856,132709.0
2017-06-06 15:40:00,43.0,43.04,42.99,43.01,178890.0,33.9856,34.0173,33.9777,33.9935,178890.0
2017-06-06 15:45:00,43.0,43.01,42.96,42.97,187723.0,33.9856,33.9935,33.954,33.9619,187723.0
2017-06-06 15:50:00,42.97,43.01,42.96,43.0,284558.0,33.9619,33.9935,33.954,33.9856,284558.0
2017-06-06 15:55:00,43.0,43.02,42.92,42.93,666273.0,33.9856,34.0014,33.9224,33.9303,666273.0
2017-06-07 09:30:00,43.19,43.19,42.92,42.96,117654.0,34.1358,34.1358,33.9224,33.954,117654.0
2017-06-07 09:35:00,42.97,43.11,42.96,43.1,65976.0,33.9619,34.0726,33.954,34.0647,65976.0
2017-06-07 09:40:00,43.11,43.19,43.1,43.13,149215.0,34.0726,34.1358,34.0647,34.0884,149215.0
2017-06-07 09:45:00,43.14,43.28,43.14,43.25,50271.0,34.0963,34.2069,34.0963,34.1832,50271.0
2017-06-07 09:50:00,43.26,43.26,43.13,43.25,212886.0,34.1911,34.1911,34.0884,34.1832,212886.0
2017-06-07 09:55:00,43.23,43.25,43.15,43.17,79521.0,34.1674,34.1832,34.1042,34.12,79521.0
2017-06-07 10:00:00,43.18,43.26,43.15,43.16,95298.0,34.1279,34.1911,34.1042,34.1121,95298.0
2017-06-07 10:05:00,43.16,43.18,43.12,43.16,76211.0,34.1121,34.1279,34.0805,34.1121,76211.0
2017-06-07 10:10:00,43.16,43.29,43.15,43.28,73255.0,34.1121,34.2148,34.1042,34.2069,73255.0
2017-06-07 10:15:00,43.28,43.4,43.25,43.34,101378.0,34.2069,34.3018,34.1832,34.2544,101378.0
2017-06-07 10:20:00,43.34,43.35,43.26,43.3,54023.0,34.2544,34.2623,34.1911,34.2227,54023.0
2017-06-07 10:25:00,43.3,43.3,43.24,43.28,50355.0,34.2227,34.2227,34.1753,34.2069,50355.0
2017-06-07 10:30:00,43.28,43.28,43.16,43.21,130453.0,34.2069,34.2069,34.1121,34.1516,130453.0
2017-06-07 10:35:00,43.2,43.22,43.15,43.16,58081.0,34.1437,34.1595,34.1042,34.1121,58081.0
2017-06-07 10:40:00,43.16,43.17,43.11,43.14,58185.0,34.1121,34.12,34.0726,34.0963,58185.0
2017-06-07 10:45:00,43.14,43.24,43.11,43.24,99051.0,34.0963,34.1753,34.0726,34.1753,99051.0
2017-06-07 10:50:00,43.23,43.23,43.18,43.21,75145.0,34.1674,34.1674,34.1279,34.1516,75145.0
2017-06-07 10:55:00,43.21,43.33,43.2,43.29,68375.0,34.1516,34.2465,34.1437,34.2148,68375.0
2017-06-07 11:00:00,43.29,43.29,43.22,43.26,36627.0,34.2148,34.2148,34.1595,34.1911,36627.0
2017-06-07 11:05:00,43.25,43.26,43.18,43.19,41557.0,34.1832,34.1911,34.1279,34.1358,41557.0
2017-06-07 11:10:00,43.19,43.25,43.15,43.24,84797.0,34.1358,34.1832,34.1042,34.1753,84797.0
2017-06-07 11:15:00,43.25,43.25,43.21,43.22,28610.0,34.1832,34.1832,34.1516,34.1595,28610.0
2017-06-07 11:20:00,43.22,43.23,43.15,43.15,40066.0,34.1595,34.1674,34.1042,34.1042,40066.0
2017-06-07 11:25:00,43.16,43.16,43.05,43.06,47811.0,34.1121,34.1121,34.0252,34.0331,47811.0
2017-06-07 11:30:00,43.06,43.11,43.05,43.09,49980.0,34.0331,34.0726,34.0252,34.0568,49980.0
2017-06-07 11:35:00,43.08,43.16,43.05,43.15,106077.0,34.0489,34.1121,34.0252,34.1042,106077.0
2017-06-07 11:40:00,43.16,43.19,43.15,43.16,32359.0,34.1121,34.1358,34.1042,34.1121,32359.0
2017-06-07 11:45:00,43.17,43.2,43.14,43.19,32267.0,34.12,34.1437,34.0963,34.1358,32267.0
2017-06-07 11:50:00,43.19,43.26,43.19,43.24,135800.0,34.1358,34.1911,34.1358,34.1753,135800.0
2017-06-07 11:55:00,43.25,43.32,43.24,43.31,60321.0,34.1832,34.2386,34.1753,34.2307,60321.0
2017-06-07 12:00:00,43.3,43.31,43.27,43.3,46128.0,34.2227,34.2307,34.199,34.2227,46128.0
2017-06-07 12:05:00,43.3,43.36,43.3,43.33,56697.0,34.2227,34.2702,34.2227,34.2465,56697.0
2017-06-07 12:10:00,43.32,43.34,43.3,43.32,41990.0,34.2386,34.2544,34.2227,34.2386,41990.0
2017-06-07 12:15:00,43.32,43.38,43.31,43.37,48008.0,34.2386,34.286,34.2307,34.2781,48008.0
2017-06-07 12:20:00,43.37,43.44,43.36,43.4,66364.0,34.2781,34.3334,34.2702,34.3018,66364.0
2017-06-07 12:25:00,43.41,43.42,43.38,43.4,64496.0,34.3097,34.3176,34.286,34.3018,64496.0
2017-06-07 12:30:00,43.39,43.41,43.34,43.35,88705.0,34.2939,34.3097,34.2544,34.2623,88705.0
2017-06-07 12:35:00,43.34,43.39,43.34,43.38,35127.0,34.2544,34.2939,34.2544,34.286,35127.0
2017-06-07 12:40:00,43.37,43.38,43.33,43.36,31651.0,34.2781,34.286,34.2465,34.2702,31651.0
2017-06-07 12:45:00,43.35,43.35,43.28,43.32,114426.0,34.2623,34.2623,34.2069,34.2386,114426.0
2017-06-07 12:50:00,43.32,43.33,43.25,43.27,66371.0,34.2386,34.2465,34.1832,34.199,66371.0
2017-06-07 12:55:00,43.27,43.33,43.25,43.32,45970.0,34.199,34.2465,34.1832,34.2386,45970.0
2017-06-07 13:00:00,43.32,43.41,43.31,43.38,36629.0,34.2386,34.3097,34.2307,34.286,36629.0
2017-06-07 13:05:00,43.39,43.4,43.34,43.34,25079.0,34.2939,34.3018,34.2544,34.2544,25079.0
2017-06-07 13:10:00,43.33,43.36,43.31,43.32,34267.0,34.2465,34.2702,34.2307,34.2386,34267.0
2017-06-07 13:15:00,43.32,43.34,43.3,43.32,35926.0,34.2386,34.2544,34.2227,34.2386,35926.0
2017-06-07 13:20:00,43.32,43.36,43.27,43.36,55619.0,34.2386,34.2702,34.199,34.2702,55619.0
2017-06-07 13:25:00,43.36,43.37,43.3,43.31,21967.0,34.2702,34.2781,34.2227,34.2307,21967.0
2017-06-07 13:30:00,43.32,43.32,43.28,43.29,20140.0,34.2386,34.2386,34.2069,34.2148,20140.0
2017-06-07 13:35:00,43.28,43.33,43.28,43.28,31124.0,34.2069,34.2465,34.2069,34.2069,31124.0
2017-06-07 13:40:00,43.28,43.28,43.24,43.24,32585.0,34.2069,34.2069,34.1753,34.1753,32585.0
2017-06-07 13:45:00,43.24,43.29,43.24,43.28,42341.0,34.1753,34.2148,34.1753,34.2069,42341.0
2017-06-07 13:50:00,43.28,43.29,43.25,43.29,22512.0,34.2069,34.2148,34.1832,34.2148,22512.0
2017-06-07 13:55:00,43.29,43.37,43.28,43.31,44348.0,34.2148,34.2781,34.2069,34.2307,44348.0
2017-06-07 14:00:00,43.32,43.38,43.31,43.37,38038.0,34.2386,34.286,34.2307,34.2781,38038.0
2017-06-07 14:05:00,43.37,43.45,43.36,43.41,101789.0,34.2781,34.3413,34.2702,34.3097,101789.0
2017-06-07 14:10:00,43.41,43.44,43.38,43.39,39285.0,34.3097,34.3334,34.286,34.2939,39285.0
2017-06-07 14:15:00,43.38,43.39,43.33,43.34,44811.0,34.286,34.2939,34.2465,34.2544,44811.0
2017-06-07 14:20:00,43.33,43.34,43.29,43.32,42443.0,34.2465,34.2544,34.2148,34.2386,42443.0
2017-06-07 14:25:00,43.32,43.34,43.28,43.33,40712.0,34.2386,34.2544,34.2069,34.2465,40712.0
2017-06-07 14:30:00,43.33,43.39,43.32,43.37,58398.0,34.2465,34.2939,34.2386,34.2781,58398.0
2017-06-07 14:35:00,43.37,43.37,43.32,43.34,36970.0,34.2781,34.2781,34.2386,34.2544,36970.0
2017-06-07 14:40:00,43.33,43.35,43.29,43.35,34565.0,34.2465,34.2623,34.2148,34.2623,34565.0
2017-06-07 14:45:00,43.36,43.41,43.32,43.4,61507.0,34.2702,34.3097,34.2386,34.3018,61507.0
2017-06-07 14:50:00,43.4,43.4,43.36,43.39,36959.0,34.3018,34.3018,34.2702,34.2939,36959.0
2017-06-07 14:55:00,43.38,43.39,43.35,43.36,66842.0,34.286,34.2939,34.2623,34.2702,66842.0
2017-06-07 15:00:00,43.36,43.38,43.33,43.33,62713.0,34.2702,34.286,34.2465,34.2465,62713.0
2017-06-07 15:05:00,43.33,43.38,43.32,43.34,49167.0,34.2465,34.286,34.2386,34.2544,49167.0
2017-06-07 15:10:00,43.33,43.33,43.3,43.32,47046.0,34.2465,34.2465,34.2227,34.2386,47046.0
2017-06-07 15:15:00,43.32,43.34,43.3,43.33,38883.0,34.2386,34.2544,34.2227,34.2465,38883.0
2017-06-07 15:20:00,43.33,43.34,43.32,43.33,26925.0,34.2465,34.2544,34.2386,34.2465,26925.0
2017-06-07 15:25:00,43.33,43.37,43.32,43.36,62955.0,34.2465,34.2781,34.2386,34.2702,62955.0
2017-06-07 15:30:00,43.36,43.38,43.34,43.34,85031.0,34.2702,34.286,34.2544,34.2544,85031.0
2017-06-07 15:35:00,43.34,43.35,43.28,43.29,76071.0,34.2544,34.2623,34.2069,34.2148,76071.0
2017-06-07 15:40:00,43.29,43.35,43.28,43.34,124886.0,34.2148,34.2623,34.2069,34.2544,124886.0
2017-06-07 15:45:00,43.34,43.37,43.31,43.32,106861.0,34.2544,34.2781,34.2307,34.2386,106861.0
2017-06-07 15:50:00,43.32,43.33,43.26,43.3,166997.0,34.2386,34.2465,34.1911,34.2227,166997.0
2017-06-07 15:55:00,43.3,43.3,43.24,43.28,313709.0,34.2227,34.2227,34.1753,34.2069,313709.0
2017-06-08 09:30:00,43.26,43.36,43.2,43.23,191271.0,34.1911,34.2702,34.1437,34.1674,191271.0
2017-06-08 09:35:00,43.2,43.4,43.15,43.4,92865.0,34.1437,34.3018,34.1042,34.3018,92865.0
2017-06-08 09:40:00,43.39,43.68,43.39,43.6,116189.0,34.2939,34.5231,34.2939,34.4599,116189.0
2017-06-08 09:45:00,43.61,43.82,43.61,43.74,219663.0,34.4678,34.6337,34.4678,34.5705,219663.0
2017-06-08 09:50:00,43.75,43.75,43.58,43.74,298449.0,34.5784,34.5784,34.4441,34.5705,298449.0
2017-06-08 09:55:00,43.74,43.95,43.74,43.87,226723.0,34.5705,34.7365,34.5705,34.6733,226723.0
2017-06-08 10:00:00,43.88,44.04,43.87,43.94,208950.0,34.6812,34.8076,34.6733,34.7286,208950.0
2017-06-08 10:05:00,43.94,44.02,43.9,43.95,158632.0,34.7286,34.7918,34.697,34.7365,158632.0
2017-06-08 10:10:00,43.96,43.98,43.9,43.98,151441.0,34.7444,34.7602,34.697,34.7602,151441.0
2017-06-08 10:15:00,43.96,44.04,43.94,44.0,100395.0,34.7444,34.8076,34.7286,34.776,100395.0
2017-06-08 10:20:00,43.99,44.03,43.92,44.03,138788.0,34.7681,34.7997,34.7128,34.7997,138788.0
2017-06-08 10:25:00,44.02,44.03,43.85,43.9,275781.0,34.7918,34.7997,34.6574,34.697,275781.0
2017-06-08 10:30:00,43.9,43.96,43.84,43.96,96770.0,34.697,34.7444,34.6495,34.7444,96770.0
2017-06-08 10:35:00,43.96,43.97,43.83,43.87,87312.0,34.7444,34.7523,34.6416,34.6733,87312.0
2017-06-08 10:40:00,43.87,43.91,43.81,43.83,63558.0,34.6733,34.7049,34.6258,34.6416,63558.0
2017-06-08 10:45:00,43.84,43.92,43.83,43.9,41782.0,34.6495,34.7128,34.6416,34.697,41782.0
2017-06-08 10:50:00,43.9,43.96,43.89,43.93,70048.0,34.697,34.7444,34.6891,34.7207,70048.0
2017-06-08 10:55:00,43.93,43.93,43.87,43.9,41237.0,34.7207,34.7207,34.6733,34.697,41237.0
2017-06-08 11:00:00,43.89,44.0,43.88,44.0,59357.0,34.6891,34.776,34.6812,34.776,59357.0
2017-06-08 11:05:00,43.99,44.05,43.96,44.02,75977.0,34.7681,34.8155,34.7444,34.7918,75977.0
2017-06-08 11:10:00,44.02,44.05,43.96,44.02,72950.0,34.7918,34.8155,34.7444,34.7918,72950.0
2017-06-08 11:15:00,44.02,44.11,44.01,44.11,102894.0,34.7918,34.8629,34.7839,34.8629,102894.0
2017-06-08 11:20:00,44.12,44.21,44.11,44.19,138617.0,34.8708,34.942,34.8629,34.9262,138617.0
2017-06-08 11:25:00,44.2,44.22,44.16,44.22,83817.0,34.9341,34.9499,34.9025,34.9499,83817.0
2017-06-08 11:30:00,44.21,44.29,44.2,44.28,133463.0,34.942,35.0052,34.9341,34.9973,133463.0
2017-06-08 11:35:00,44.28,44.37,44.27,44.27,129911.0,34.9973,35.0684,34.9894,34.9894,129911.0
2017-06-08 11:40:00,44.27,44.31,44.26,44.27,82077.0,34.9894,35.021,34.9815,34.9894,82077.0
2017-06-08 11:45:00,44.27,44.27,44.22,44.23,249764.0,34.9894,34.9894,34.9499,34.9578,249764.0
2017-06-08 11:50:00,44.23,44.32,44.22,44.29,123966.0,34.9578,35.0289,34.9499,35.0052,123966.0
2017-06-08 11:55:00,44.29,44.29,44.24,44.28,98473.0,35.0052,35.0052,34.9657,34.9973,98473.0
2017-06-08 12:00:00,44.28,44.32,44.28,44.31,42299.0,34.9973,35.0289,34.9973,35.021,42299.0
2017-06-08 12:05:00,44.32,44.35,44.29,44.34,44150.0,35.0289,35.0526,35.0052,35.0447,44150.0
2017-06-08 12:10:00,44.34,44.45,44.33,44.44,76295.0,35.0447,35.1317,35.0368,35.1238,76295.0
2017-06-08 12:15:00,44.44,44.51,44.42,44.46,114592.0,35.1238,35.1791,35.108,35.1396,114592.0
2017-06-08 12:20:00,44.45,44.48,44.39,44.41,72360.0,35.1317,35.1554,35.0842,35.1001,72360.0
2017-06-08 12:25:00,44.41,44.42,44.35,44.36,92152.0,35.1001,35.108,35.0526,35.0605,92152.0
2017-06-08 12:30:00,44.36,44.49,44.35,44.47,108449.0,35.0605,35.1633,35.0526,35.1475,108449.0
2017-06-08 12:35:00,44.47,44.54,44.46,44.51,145770.0,35.1475,35.2028,35.1396,35.1791,145770.0
2017-06-08 12:40:00,44.51,44.56,44.5,44.55,57612.0,35.1791,35.2186,35.1712,35.2107,57612.0
2017-06-08 12:45:00,44.55,44.58,44.54,44.55,108330.0,35.2107,35.2344,35.2028,35.2107,108330.0
2017-06-08 12:50:00,44.54,44.62,44.53,44.61,73373.0,35.2028,35.266,35.1949,35.2581,73373.0
2017-06-08 12:55:00,44.62,44.65,44.61,44.65,109832.0,35.266,35.2897,35.2581,35.2897,109832.0
2017-06-08 13:00:00,44.64,44.69,44.62,44.69,132702.0,35.2818,35.3214,35.266,35.3214,132702.0
2017-06-08 13:05:00,44.69,44.69,44.59,44.63,222008.0,35.3214,35.3214,35.2423,35.2739,222008.0
2017-06-08 13:10:00,44.63,44.68,44.62,44.64,52797.0,35.2739,35.3135,35.266,35.2818,52797.0
2017-06-08 13:15:00,44.64,44.69,44.64,44.67,53906.0,35.2818,35.3214,35.2818,35.3055,53906.0
2017-06-08 13:20:00,44.66,44.7,44.64,44.67,71761.0,35.2976,35.3293,35.2818,35.3055,71761.0
2017-06-08 13:25:00,44.66,44.72,44.63,44.65,84146.0,35.2976,35.3451,35.2739,35.2897,84146.0
2017-06-08 13:30:00,44.64,44.64,44.6,44.6,113693.0,35.2818,35.2818,35.2502,35.2502,113693.0
2017-06-08 13:35:00,44.61,44.63,44.53,44.56,189410.0,35.2581,35.2739,35.1949,35.2186,189410.0
2017-06-08 13:40:00,44.56,44.57,44.47,44.49,64975.0,35.2186,35.2265,35.1475,35.1633,64975.0
2017-06-08 13:45:00,44.48,44.52,44.48,44.5,70061.0,35.1554,35.187,35.1554,35.1712,70061.0
2017-06-08 13:50:00,44.49,44.52,44.48,44.49,97405.0,35.1633,35.187,35.1554,35.1633,97405.0
2017-06-08 13:55:00,44.49,44.59,44.48,44.59,42350.0,35.1633,35.2423,35.1554,35.2423,42350.0
2017-06-08 14:00:00,44.58,44.66,44.58,44.63,112562.0,35.2344,35.2976,35.2344,35.2739,112562.0
2017-06-08 14:05:00,44.63,44.67,44.61,44.62,35675.0,35.2739,35.3055,35.2581,35.266,35675.0
2017-06-08 14:10:00,44.63,44.66,44.57,44.57,74930.0,35.2739,35.2976,35.2265,35.2265,74930.0
2017-06-08 14:15:00,44.57,44.58,44.51,44.51,50518.0,35.2265,35.2344,35.1791,35.1791,50518.0
2017-06-08 14:20:00,44.52,44.52,44.4,44.41,112180.0,35.187,35.187,35.0921,35.1001,112180.0
2017-06-08 14:25:00,44.41,44.43,44.32,44.34,62184.0,35.1001,35.1159,35.0289,35.0447,62184.0
2017-06-08 14:30:00,44.34,44.41,44.33,44.39,70832.0,35.0447,35.1001,35.0368,35.0842,70832.0
2017-06-08 14:35:00,44.39,44.4,44.31,44.33,68043.0,35.0842,35.0921,35.021,35.0368,68043.0
2017-06-08 14:40:00,44.33,44.34,44.25,44.27,125372.0,35.0368,35.0447,34.9736,34.9894,125372.0
2017-06-08 14:45:00,44.27,44.28,44.15,44.16,108929.0,34.9894,34.9973,34.8946,34.9025,108929.0
2017-06-08 14:50:00,44.16,44.23,44.16,44.18,109180.0,34.9025,34.9578,34.9025,34.9183,109180.0
2017-06-08 14:55:00,44.18,44.26,44.17,44.26,74874.0,34.9183,34.9815,34.9104,34.9815,74874.0
2017-06-08 15:00:00,44.27,44.29,44.24,44.24,97380.0,34.9894,35.0052,34.9657,34.9657,97380.0
2017-06-08 15:05:00,44.25,44.25,44.18,44.19,72043.0,34.9736,34.9736,34.9183,34.9262,72043.0
2017-06-08 15:10:00,44.19,44.19,44.08,44.09,97313.0,34.9262,34.9262,34.8392,34.8471,97313.0
2017-06-08 15:15:00,44.09,44.11,44.02,44.07,173589.0,34.8471,34.8629,34.7918,34.8313,173589.0
2017-06-08 15:20:00,44.07,44.13,44.05,44.13,81139.0,34.8313,34.8788,34.8155,34.8788,81139.0
2017-06-08 15:25:00,44.12,44.22,44.12,44.16,220794.0,34.8708,34.9499,34.8708,34.9025,220794.0
2017-06-08 15:30:00,44.15,44.19,44.11,44.14,184175.0,34.8946,34.9262,34.8629,34.8867,184175.0
2017-06-08 15:35:00,44.14,44.16,44.08,44.09,202567.0,34.8867,34.9025,34.8392,34.8471,202567.0
2017-06-08 15:40:00,44.09,44.13,44.07,44.08,213072.0,34.8471,34.8788,34.8313,34.8392,213072.0
2017-06-08 15:45:00,44.08,44.11,44.06,44.1,317503.0,34.8392,34.8629,34.8234,34.855,317503.0
2017-06-08 15:50:00,44.1,44.18,44.09,44.15,357206.0,34.855,34.9183,34.8471,34.8946,357206.0
2017-06-08 15:55:00,44.15,44.15,44.09,44.11,462668.0,34.8946,34.8946,34.8471,34.8629,462668.0
2017-06-09 09:30:00,44.36,44.8,44.36,44.72,255652.0,35.0605,35.4083,35.0605,35.3451,255652.0
2017-06-09 09:35:00,44.71,44.91,44.7,44.85,163261.0,35.3372,35.4952,35.3293,35.4478,163261.0
2017-06-09 09:40:00,44.83,44.87,44.72,44.86,197825.0,35.432,35.4636,35.3451,35.4557,197825.0
2017-06-09 09:45:00,44.86,44.97,44.78,44.93,239942.0,35.4557,35.5427,35.3925,35.511,239942.0
2017-06-09 09:50:00,44.93,45.07,44.83,45.06,329981.0,35.511,35.6217,35.432,35.6138,329981.0
2017-06-09 09:55:00,45.05,45.25,45.02,45.15,228199.0,35.6059,35.764,35.5822,35.6849,228199.0
2017-06-09 10:00:00,45.15,45.17,45.02,45.03,255977.0,35.6849,35.7007,35.5822,35.5901,255977.0
2017-06-09 10:05:00,45.02,45.11,44.97,45.1,114764.0,35.5822,35.6533,35.5427,35.6454,114764.0
2017-06-09 10:10:00,45.1,45.14,45.05,45.1,99215.0,35.6454,35.677,35.6059,35.6454,99215.0
2017-06-09 10:15:00,45.11,45.13,45.07,45.09,109945.0,35.6533,35.6691,35.6217,35.6375,109945.0
2017-06-09 10:20:00,45.09,45.09,44.94,45.03,109988.0,35.6375,35.6375,35.5189,35.5901,109988.0
2017-06-09 10:25:00,45.03,45.21,45.02,45.21,114663.0,35.5901,35.7323,35.5822,35.7323,114663.0
2017-06-09 10:30:00,45.21,45.31,45.19,45.21,388336.0,35.7323,35.8114,35.7165,35.7323,388336.0
2017-06-09 10:35:00,45.22,45.26,45.18,45.24,197919.0,35.7402,35.7719,35.7086,35.7561,197919.0
2017-06-09 10:40:00,45.25,45.29,45.19,45.23,234814.0,35.764,35.7956,35.7165,35.7482,234814.0
2017-06-09 10:45:00,45.23,45.32,45.2,45.31,180459.0,35.7482,35.8193,35.7244,35.8114,180459.0
2017-06-09 10:50:00,45.32,45.35,45.11,45.11,159444.0,35.8193,35.843,35.6533,35.6533,159444.0
2017-06-09 10:55:00,45.12,45.17,45.1,45.16,127290.0,35.6612,35.7007,35.6454,35.6928,127290.0
2017-06-09 11:00:00,45.16,45.2,45.13,45.19,113932.0,35.6928,35.7244,35.6691,35.7165,113932.0
2017-06-09 11:05:00,45.19,45.24,45.15,45.16,141591.0,35.7165,35.7561,35.6849,35.6928,141591.0
2017-06-09 11:10:00,45.16,45.2,45.09,45.1,157110.0,35.6928,35.7244,35.6375,35.6454,157110.0
2017-06-09 11:15:00,45.09,45.16,45.05,45.05,86350.0,35.6375,35.6928,35.6059,35.6059,86350.0
2017-06-09 11:20:00,45.06,45.08,44.96,44.98,140637.0,35.6138,35.6296,35.5348,35.5506,140637.0
2017-06-09 11:25:00,44.98,44.99,44.91,44.96,93245.0,35.5506,35.5585,35.4952,35.5348,93245.0
2017-06-09 11:30:00,44.96,45.02,44.94,45.01,124963.0,35.5348,35.5822,35.5189,35.5743,124963.0
2017-06-09 11:35:00,45.01,45.02,44.94,44.96,103895.0,35.5743,35.5822,35.5189,35.5348,103895.0
2017-06-09 11:40:00,44.96,44.97,44.9,44.94,88320.0,35.5348,35.5427,35.4873,35.5189,88320.0
2017-06-09 11:45:00,44.95,45.05,44.93,44.98,94114.0,35.5268,35.6059,35.511,35.5506,94114.0
2017-06-09 11:50:00,44.98,45.01,44.88,44.9,77232.0,35.5506,35.5743,35.4715,35.4873,77232.0
2017-06-09 11:55:00,44.89,44.96,44.87,44.87,79498.0,35.4794,35.5348,35.4636,35.4636,79498.0
2017-06-09 12:00:00,44.88,44.96,44.88,44.95,48245.0,35.4715,35.5348,35.4715,35.5268,48245.0
2017-06-09 12:05:00,44.95,45.04,44.93,45.02,67891.0,35.5268,35.598,35.511,35.5822,67891.0
2017-06-09 12:10:00,45.02,45.1,45.02,45.09,96405.0,35.5822,35.6454,35.5822,35.6375,96405.0
2017-06-09 12:15:00,45.09,45.14,45.06,45.09,142269.0,35.6375,35.677,35.6138,35.6375,142269.0
2017-06-09 12:20:00,45.09,45.1,44.96,44.96,149323.0,35.6375,35.6454,35.5348,35.5348,149323.0
2017-06-09 12:25:00,44.96,44.99,44.91,44.98,94155.0,35.5348,35.5585,35.4952,35.5506,94155.0
2017-06-09 12:30:00,44.98,45.02,44.95,44.99,80353.0,35.5506,35.5822,35.5268,35.5585,80353.0
2017-06-09 12:35:00,44.98,44.99,44.9,44.98,72370.0,35.5506,35.5585,35.4873,35.5506,72370.0
2017-06-09 12:40:00,44.98,44.99,44.91,44.93,56873.0,35.5506,35.5585,35.4952,35.511,56873.0
2017-06-09 12:45:00,44.94,45.06,44.93,45.04,134247.0,35.5189,35.6138,35.511,35.598,134247.0
2017-06-09 12:50:00,45.04,45.1,45.03,45.09,65072.0,35.598,35.6454,35.5901,35.6375,65072.0
2017-06-09 12:55:00,45.09,45.16,45.08,45.15,54528.0,35.6375,35.6928,35.6296,35.6849,54528.0
2017-06-09 13:00:00,45.14,45.23,45.14,45.18,99912.0,35.677,35.7482,35.677,35.7086,99912.0
2017-06-09 13:05:00,45.19,45.25,45.16,45.25,71624.0,35.7165,35.764,35.6928,35.764,71624.0
2017-06-09 13:10:00,45.24,45.25,45.12,45.16,108330.0,35.7561,35.764,35.6612,35.6928,108330.0
2017-06-09 13:15:00,45.15,45.18,45.08,45.15,95558.0,35.6849,35.7086,35.6296,35.6849,95558.0
2017-06-09 13:20:00,45.15,45.15,45.1,45.14,82799.0,35.6849,35.6849,35.6454,35.677,82799.0
2017-06-09 13:25:00,45.13,45.14,45.08,45.11,70581.0,35.6691,35.677,35.6296,35.6533,70581.0
2017-06-09 13:30:00,45.11,45.17,45.07,45.13,78685.0,35.6533,35.7007,35.6217,35.6691,78685.0
2017-06-09 13:35:00,45.13,45.17,45.07,45.12,91200.0,35.6691,35.7007,35.6217,35.6612,91200.0
2017-06-09 13:40:00,45.12,45.12,45.05,45.08,70762.0,35.6612,35.6612,35.6059,35.6296,70762.0
2017-06-09 13:45:00,45.09,45.1,44.96,44.98,125276.0,35.6375,35.6454,35.5348,35.5506,125276.0
2017-06-09 13:50:00,44.97,44.97,44.83,44.84,155241.0,35.5427,35.5427,35.432,35.4399,155241.0
2017-06-09 13:55:00,44.84,44.9,44.8,44.8,137447.0,35.4399,35.4873,35.4083,35.4083,137447.0
2017-06-09 14:00:00,44.81,44.91,44.8,44.91,121159.0,35.4162,35.4952,35.4083,35.4952,121159.0
2017-06-09 14:05:00,44.91,44.92,44.84,44.85,83709.0,35.4952,35.5031,35.4399,35.4478,83709.0
2017-06-09 14:10:00,44.86,44.92,44.84,44.9,119219.0,35.4557,35.5031,35.4399,35.4873,119219.0
2017-06-09 14:15:00,44.91,44.92,44.82,44.82,95047.0,35.4952,35.5031,35.4241,35.4241,95047.0
2017-06-09 14:20:00,44.82,44.88,44.82,44.84,74931.0,35.4241,35.4715,35.4241,35.4399,74931.0
2017-06-09 14:25:00,44.84,44.87,44.83,44.86,79015.0,35.4399,35.4636,35.432,35.4557,79015.0
2017-06-09 14:30:00,44.85,44.89,44.78,44.8,106727.0,35.4478,35.4794,35.3925,35.4083,106727.0
2017-06-09 14:35:00,44.8,44.83,44.66,44.74,149294.0,35.4083,35.432,35.2976,35.3609,149294.0
2017-06-09 14:40:00,44.73,44.74,44.63,44.64,81430.0,35.353,35.3609,35.2739,35.2818,81430.0
2017-06-09 14:45:00,44.64,44.69,44.59,44.63,287502.0,35.2818,35.3214,35.2423,35.2739,287502.0
2017-06-09 14:50:00,44.64,44.67,44.48,44.6,220504.0,35.2818,35.3055,35.1554,35.2502,220504.0
2017-06-09 14:55:00,44.6,44.64,44.52,44.59,242069.0,35.2502,35.2818,35.187,35.2423,242069.0
2017-06-09 15:00:00,44.59,44.79,44.59,44.72,283907.0,35.2423,35.4004,35.2423,35.3451,283907.0
2017-06-09 15:05:00,44.72,44.74,44.65,44.71,150514.0,35.3451,35.3609,35.2897,35.3372,150514.0
2017-06-09 15:10:00,44.7,44.78,44.69,44.72,120119.0,35.3293,35.3925,35.3214,35.3451,120119.0
2017-06-09 15:15:00,44.72,44.84,44.69,44.82,127890.0,35.3451,35.4399,35.3214,35.4241,127890.0
2017-06-09 15:20:00,44.82,44.88,44.77,44.87,139794.0,35.4241,35.4715,35.3846,35.4636,139794.0
2017-06-09 15:25:00,44.87,44.94,44.81,44.93,157404.0,35.4636,35.5189,35.4162,35.511,157404.0
2017-06-09 15:30:00,44.93,44.93,44.79,44.84,426821.0,35.511,35.511,35.4004,35.4399,426821.0
2017-06-09 15:35:00,44.84,44.87,44.79,44.83,198708.0,35.4399,35.4636,35.4004,35.432,198708.0
2017-06-09 15:40:00,44.83,44.86,44.78,44.85,237176.0,35.432,35.4557,35.3925,35.4478,237176.0
2017-06-09 15:45:00,44.85,44.95,44.85,44.95,380180.0,35.4478,35.5268,35.4478,35.5268,380180.0
2017-06-09 15:50:00,44.95,45.02,44.93,44.95,402323.0,35.5268,35.5822,35.511,35.5268,402323.0
2017-06-09 15:55:00,44.96,44.98,44.88,44.9,788024.0,35.5348,35.5506,35.4715,35.4873,788024.0
2017-06-12 09:30:00,45.04,45.5,44.96,45.39,487242.0,35.598,35.9615,35.5348,35.8746,487242.0
2017-06-12 09:35:00,45.36,45.43,45.05,45.23,204544.0,35.8509,35.9062,35.6059,35.7482,204544.0
2017-06-12 09:40:00,45.21,45.21,44.88,45.02,205784.0,35.7323,35.7323,35.4715,35.5822,205784.0
2017-06-12 09:45:00,45.0,45.08,44.92,45.08,341022.0,35.5664,35.6296,35.5031,35.6296,341022.0
2017-06-12 09:50:00,45.09,45.11,44.98,45.0,132660.0,35.6375,35.6533,35.5506,35.5664,132660.0
2017-06-12 09:55:00,45.0,45.12,44.97,45.0,113474.0,35.5664,35.6612,35.5427,35.5664,113474.0
2017-06-12 10:00:00,45.0,45.12,45.0,45.11,125150.0,35.5664,35.6612,35.5664,35.6533,125150.0
2017-06-12 10:05:00,45.11,45.26,45.1,45.18,217828.0,35.6533,35.7719,35.6454,35.7086,217828.0
2017-06-12 10:10:00,45.18,45.22,45.11,45.16,194322.0,35.7086,35.7402,35.6533,35.6928,194322.0
2017-06-12 10:15:00,45.16,45.27,45.13,45.25,113053.0,35.6928,35.7798,35.6691,35.764,113053.0
2017-06-12 10:20:00,45.25,45.29,45.18,45.28,111711.0,35.764,35.7956,35.7086,35.7877,111711.0
2017-06-12 10:25:00,45.28,45.28,45.22,45.27,76770.0,35.7877,35.7877,35.7402,35.7798,76770.0
2017-06-12 10:30:00,45.26,45.27,45.13,45.21,118799.0,35.7719,35.7798,35.6691,35.7323,118799.0
2017-06-12 10:35:00,45.21,45.23,45.05,45.07,90884.0,35.7323,35.7482,35.6059,35.6217,90884.0
2017-06-12 10:40:00,45.07,45.13,45.02,45.05,88832.0,35.6217,35.6691,35.5822,35.6059,88832.0
2017-06-12 10:45:00,45.05,45.18,45.04,45.16,78802.0,35.6059,35.7086,35.598,35.6928,78802.0
2017-06-12 10:50:00,45.16,45.22,45.1,45.21,75415.0,35.6928,35.7402,35.6454,35.7323,75415.0
2017-06-12 10:55:00,45.21,45.29,45.17,45.27,73310.0,35.7323,35.7956,35.7007,35.7798,73310.0
2017-06-12 11:00:00,45.27,45.3,45.21,45.22,67285.0,35.7798,35.8035,35.7323,35.7402,67285.0
2017-06-12 11:05:00,45.23,45.23,45.09,45.11,81887.0,35.7482,35.7482,35.6375,35.6533,81887.0
2017-06-12 11:10:00,45.11,45.14,45.08,45.11,73579.0,35.6533,35.677,35.6296,35.6533,73579.0
2017-06-12 11:15:00,45.11,45.12,44.98,45.04,115218.0,35.6533,35.6612,35.5506,35.598,115218.0
2017-06-12 11:20:00,45.04,45.05,44.89,44.92,128298.0,35.598,35.6059,35.4794,35.5031,128298.0
2017-06-12 11:25:00,44.92,44.95,44.81,44.87,108695.0,35.5031,35.5268,35.4162,35.4636,108695.0
2017-06-12 11:30:00,44.87,44.96,44.84,44.85,79687.0,35.4636,35.5348,35.4399,35.4478,79687.0
2017-06-12 11:35:00,44.85,44.86,44.68,44.71,109302.0,35.4478,35.4557,35.3135,35.3372,109302.0
2017-06-12 11:40:00,44.71,44.72,44.46,44.46,190633.0,35.3372,35.3451,35.1396,35.1396,190633.0
2017-06-12 11:45:00,44.46,44.49,44.4,44.43,156537.0,35.1396,35.1633,35.0921,35.1159,156537.0
2017-06-12 11:50:00,44.44,44.52,44.41,44.41,93399.0,35.1238,35.187,35.1001,35.1001,93399.0
2017-06-12 11:55:00,44.4,44.49,44.38,44.48,209213.0,35.0921,35.1633,35.0763,35.1554,209213.0
2017-06-12 12:00:00,44.49,44.52,44.39,44.46,129162.0,35.1633,35.187,35.0842,35.1396,129162.0
2017-06-12 12:05:00,44.47,44.52,44.44,44.48,143203.0,35.1475,35.187,35.1238,35.1554,143203.0
2017-06-12 12:10:00,44.48,44.64,44.47,44.63,59756.0,35.1554,35.2818,35.1475,35.2739,59756.0
2017-06-12 12:15:00,44.64,44.7,44.62,44.7,53944.0,35.2818,35.3293,35.266,35.3293,53944.0
2017-06-12 12:20:00,44.7,44.77,44.64,44.64,81437.0,35.3293,35.3846,35.2818,35.2818,81437.0
2017-06-12 12:25:00,44.63,44.69,44.6,44.63,93891.0,35.2739,35.3214,35.2502,35.2739,93891.0
2017-06-12 12:30:00,44.64,44.73,44.62,44.72,67575.0,35.2818,35.353,35.266,35.3451,67575.0
2017-06-12 12:35:00,44.71,44.72,44.58,44.63,101062.0,35.3372,35.3451,35.2344,35.2739,101062.0
2017-06-12 12:40:00,44.62,44.63,44.54,44.59,52258.0,35.266,35.2739,35.2028,35.2423,52258.0
2017-06-12 12:45:00,44.57,44.62,44.57,44.59,44593.0,35.2265,35.266,35.2265,35.2423,44593.0
2017-06-12 12:50:00,44.59,44.63,44.56,44.63,65129.0,35.2423,35.2739,35.2186,35.2739,65129.0
2017-06-12 12:55:00,44.62,44.62,44.52,44.54,77420.0,35.266,35.266,35.187,35.2028,77420.0
2017-06-12 13:00:00,44.53,44.64,44.5,44.62,56037.0,35.1949,35.2818,35.1712,35.266,56037.0
2017-06-12 13:05:00,44.62,44.64,44.58,44.6,62487.0,35.266,35.2818,35.2344,35.2502,62487.0
2017-06-12 13:10:00,44.6,44.63,44.56,44.63,88447.0,35.2502,35.2739,35.2186,35.2739,88447.0
2017-06-12 13:15:00,44.62,44.63,44.58,44.59,91683.0,35.266,35.2739,35.2344,35.2423,91683.0
2017-06-12 13:20:00,44.59,44.71,44.58,44.71,85105.0,35.2423,35.3372,35.2344,35.3372,85105.0
2017-06-12 13:25:00,44.71,44.74,44.68,44.7,51519.0,35.3372,35.3609,35.3135,35.3293,51519.0
2017-06-12 13:30:00,44.7,44.76,44.7,44.72,60177.0,35.3293,35.3767,35.3293,35.3451,60177.0
2017-06-12 13:35:00,44.72,44.74,44.7,44.74,53436.0,35.3451,35.3609,35.3293,35.3609,53436.0
2017-06-12 13:40:00,44.74,44.8,44.73,44.75,74273.0,35.3609,35.4083,35.353,35.3688,74273.0
2017-06-12 13:45:00,44.75,44.84,44.75,44.82,67796.0,35.3688,35.4399,35.3688,35.4241,67796.0
2017-06-12 13:50:00,44.82,44.89,44.81,44.85,85262.0,35.4241,35.4794,35.4162,35.4478,85262.0
2017-06-12 13:55:00,44.85,44.86,44.77,44.78,91977.0,35.4478,35.4557,35.3846,35.3925,91977.0
2017-06-12 14:00:00,44.78,44.87,44.77,44.86,100685.0,35.3925,35.4636,35.3846,35.4557,100685.0
2017-06-12 14:05:00,44.86,44.87,44.8,44.85,70533.0,35.4557,35.4636,35.4083,35.4478,70533.0
2017-06-12 14:10:00,44.85,44.89,44.83,44.84,91806.0,35.4478,35.4794,35.432,35.4399,91806.0
2017-06-12 14:15:00,44.84,44.86,44.81,44.81,71522.0,35.4399,35.4557,35.4162,35.4162,71522.0
2017-06-12 14:20:00,44.82,44.86,44.77,44.8,67916.0,35.4241,35.4557,35.3846,35.4083,67916.0
2017-06-12 14:25:00,44.8,44.83,44.75,44.79,65588.0,35.4083,35.432,35.3688,35.4004,65588.0
2017-06-12 14:30:00,44.79,44.83,44.75,44.81,75773.0,35.4004,35.432,35.3688,35.4162,75773.0
2017-06-12 14:35:00,44.8,44.86,44.8,44.86,69643.0,35.4083,35.4557,35.4083,35.4557,69643.0
2017-06-12 14:40:00,44.85,44.86,44.7,44.84,163557.0,35.4478,35.4557,35.3293,35.4399,163557.0
2017-06-12 14:45:00,44.84,44.89,44.82,44.89,78476.0,35.4399,35.4794,35.4241,35.4794,78476.0
2017-06-12 14:50:00,44.89,44.9,44.84,44.84,99165.0,35.4794,35.4873,35.4399,35.4399,99165.0
2017-06-12 14:55:00,44.84,44.88,44.83,44.88,100576.0,35.4399,35.4715,35.432,35.4715,100576.0
2017-06-12 15:00:00,44.88,44.9,44.83,44.84,110053.0,35.4715,35.4873,35.432,35.4399,110053.0
2017-06-12 15:05:00,44.84,44.9,44.83,44.87,91756.0,35.4399,35.4873,35.432,35.4636,91756.0
2017-06-12 15:10:00,44.87,44.94,44.86,44.92,82667.0,35.4636,35.5189,35.4557,35.5031,82667.0
2017-06-12 15:15:00,44.92,44.96,44.88,44.89,80012.0,35.5031,35.5348,35.4715,35.4794,80012.0
2017-06-12 15:20:00,44.89,44.91,44.86,44.88,92548.0,35.4794,35.4952,35.4557,35.4715,92548.0
2017-06-12 15:25:00,44.88,44.88,44.82,44.84,69907.0,35.4715,35.4715,35.4241,35.4399,69907.0
2017-06-12 15:30:00,44.83,44.89,44.83,44.89,86575.0,35.432,35.4794,35.432,35.4794,86575.0
2017-06-12 15:35:00,44.89,44.95,44.87,44.91,130590.0,35.4794,35.5268,35.4636,35.4952,130590.0
2017-06-12 15:40:00,44.91,44.91,44.84,44.84,132278.0,35.4952,35.4952,35.4399,35.4399,132278.0
2017-06-12 15:45:00,44.85,44.87,44.81,44.81,215043.0,35.4478,35.4636,35.4162,35.4162,215043.0
2017-06-12 15:50:00,44.82,44.86,44.81,44.84,227051.0,35.4241,35.4557,35.4162,35.4399,227051.0
2017-06-12 15:55:00,44.84,44.86,44.81,44.85,444284.0,35.4399,35.4557,35.4162,35.4478,444284.0
2017-06-13 09:30:00,45.07,45.98,45.05,45.96,655368.0,35.6217,36.3409,35.6059,36.3251,655368.0
2017-06-13 09:35:00,45.93,45.95,45.59,45.66,324186.0,36.3014,36.3172,36.0327,36.088,324186.0
2017-06-13 09:40:00,45.66,45.82,45.63,45.72,202739.0,36.088,36.2145,36.0643,36.1354,202739.0
2017-06-13 09:45:00,45.72,45.73,45.46,45.48,251109.0,36.1354,36.1433,35.9299,35.9457,251109.0
2017-06-13 09:50:00,45.48,45.63,45.36,45.59,200295.0,35.9457,36.0643,35.8509,36.0327,200295.0
2017-06-13 09:55:00,45.6,45.67,45.49,45.59,110121.0,36.0406,36.0959,35.9536,36.0327,110121.0
2017-06-13 10:00:00,45.59,45.64,45.52,45.61,211357.0,36.0327,36.0722,35.9774,36.0485,211357.0
2017-06-13 10:05:00,45.61,45.65,45.54,45.59,152946.0,36.0485,36.0801,35.9932,36.0327,152946.0
2017-06-13 10:10:00,45.6,45.77,45.59,45.66,159122.0,36.0406,36.1749,36.0327,36.088,159122.0
2017-06-13 10:15:00,45.67,45.74,45.66,45.66,47575.0,36.0959,36.1512,36.088,36.088,47575.0
2017-06-13 10:20:00,45.67,45.67,45.47,45.51,175586.0,36.0959,36.0959,35.9378,35.9695,175586.0
2017-06-13 10:25:00,45.5,45.54,45.4,45.42,86217.0,35.9615,35.9932,35.8825,35.8983,86217.0
2017-06-13 10:30:00,45.43,45.45,45.37,45.39,71367.0,35.9062,35.922,35.8588,35.8746,71367.0
2017-06-13 10:35:00,45.39,45.41,45.32,45.38,168463.0,35.8746,35.8904,35.8193,35.8667,168463.0
2017-06-13 10:40:00,45.39,45.4,45.3,45.36,203284.0,35.8746,35.8825,35.8035,35.8509,203284.0
2017-06-13 10:45:00,45.36,45.4,45.29,45.38,69333.0,35.8509,35.8825,35.7956,35.8667,69333.0
2017-06-13 10:50:00,45.38,45.38,45.22,45.27,92242.0,35.8667,35.8667,35.7402,35.7798,92242.0
2017-06-13 10:55:00,45.26,45.36,45.26,45.28,80180.0,35.7719,35.8509,35.7719,35.7877,80180.0
2017-06-13 11:00:00,45.29,45.34,45.26,45.33,61065.0,35.7956,35.8351,35.7719,35.8272,61065.0
2017-06-13 11:05:00,45.34,45.37,45.3,45.3,121423.0,35.8351,35.8588,35.8035,35.8035,121423.0
2017-06-13 11:10:00,45.3,45.45,45.29,45.34,119176.0,35.8035,35.922,35.7956,35.8351,119176.0
2017-06-13 11:15:00,45.34,45.43,45.28,45.32,105108.0,35.8351,35.9062,35.7877,35.8193,105108.0
2017-06-13 11:20:00,45.32,45.36,45.22,45.23,67554.0,35.8193,35.8509,35.7402,35.7482,67554.0
2017-06-13 11:25:00,45.23,45.29,45.19,45.24,60470.0,35.7482,35.7956,35.7165,35.7561,60470.0
2017-06-13 11:30:00,45.25,45.3,45.23,45.27,48714.0,35.764,35.8035,35.7482,35.7798,48714.0
2017-06-13 11:35:00,45.26,45.34,45.25,45.32,68631.0,35.7719,35.8351,35.764,35.8193,68631.0
2017-06-13 11:40:00,45.32,45.34,45.27,45.31,76025.0,35.8193,35.8351,35.7798,35.8114,76025.0
2017-06-13 11:45:00,45.32,45.4,45.31,45.34,107211.0,35.8193,35.8825,35.8114,35.8351,107211.0
2017-06-13 11:50:00,45.35,45.43,45.34,45.41,73929.0,35.843,35.9062,35.8351,35.8904,73929.0
2017-06-13 11:55:00,45.42,45.42,45.37,45.4,82946.0,35.8983,35.8983,35.8588,35.8825,82946.0
2017-06-13 12:00:00,45.39,45.39,45.31,45.31,49574.0,35.8746,35.8746,35.8114,35.8114,49574.0
2017-06-13 12:05:00,45.3,45.37,45.3,45.34,54110.0,35.8035,35.8588,35.8035,35.8351,54110.0
2017-06-13 12:10:00,45.35,45.38,45.32,45.32,48192.0,35.843,35.8667,35.8193,35.8193,48192.0
2017-06-13 12:15:00,45.32,45.37,45.3,45.32,44220.0,35.8193,35.8588,35.8035,35.8193,44220.0
2017-06-13 12:20:00,45.32,45.34,45.26,45.28,53998.0,35.8193,35.8351,35.7719,35.7877,53998.0
2017-06-13 12:25:00,45.27,45.29,45.25,45.29,41518.0,35.7798,35.7956,35.764,35.7956,41518.0
2017-06-13 12:30:00,45.28,45.33,45.28,45.31,115149.0,35.7877,35.8272,35.7877,35.8114,115149.0
2017-06-13 12:35:00,45.31,45.37,45.31,45.34,37548.0,35.8114,35.8588,35.8114,35.8351,37548.0
2017-06-13 12:40:00,45.33,45.34,45.28,45.31,61360.0,35.8272,35.8351,35.7877,35.8114,61360.0
2017-06-13 12:45:00,45.31,45.33,45.3,45.33,38119.0,35.8114,35.8272,35.8035,35.8272,38119.0
2017-06-13 12:50:00,45.33,45.33,45.3,45.33,52966.0,35.8272,35.8272,35.8035,35.8272,52966.0
2017-06-13 12:55:00,45.32,45.39,45.32,45.39,68818.0,35.8193,35.8746,35.8193,35.8746,68818.0
2017-06-13 13:00:00,45.38,45.39,45.34,45.38,87688.0,35.8667,35.8746,35.8351,35.8667,87688.0
2017-06-13 13:05:00,45.38,45.39,45.34,45.36,73372.0,35.8667,35.8746,35.8351,35.8509,73372.0
2017-06-13 13:10:00,45.36,45.37,45.28,45.28,64206.0,35.8509,35.8588,35.7877,35.7877,64206.0
2017-06-13 13:15:00,45.28,45.32,45.27,45.3,48800.0,35.7877,35.8193,35.7798,35.8035,48800.0
2017-06-13 13:20:00,45.3,45.32,45.28,45.3,43552.0,35.8035,35.8193,35.7877,35.8035,43552.0
2017-06-13 13:25:00,45.3,45.35,45.27,45.32,55886.0,35.8035,35.843,35.7798,35.8193,55886.0
2017-06-13 13:30:00,45.32,45.34,45.3,45.32,38223.0,35.8193,35.8351,35.8035,35.8193,38223.0
2017-06-13 13:35:00,45.32,45.33,45.27,45.29,42397.0,35.8193,35.8272,35.7798,35.7956,42397.0
2017-06-13 13:40:00,45.28,45.28,45.24,45.26,37202.0,35.7877,35.7877,35.7561,35.7719,37202.0
2017-06-13 13:45:00,45.27,45.29,45.23,45.29,40290.0,35.7798,35.7956,35.7482,35.7956,40290.0
2017-06-13 13:50:00,45.28,45.33,45.25,45.29,63820.0,35.7877,35.8272,35.764,35.7956,63820.0
2017-06-13 13:55:00,45.28,45.3,45.25,45.27,37534.0,35.7877,35.8035,35.764,35.7798,37534.0
2017-06-13 14:00:00,45.28,45.31,45.26,45.29,35995.0,35.7877,35.8114,35.7719,35.7956,35995.0
2017-06-13 14:05:00,45.29,45.36,45.26,45.36,309511.0,35.7956,35.8509,35.7719,35.8509,309511.0
2017-06-13 14:10:00,45.36,45.36,45.3,45.3,151517.0,35.8509,35.8509,35.8035,35.8035,151517.0
2017-06-13 14:15:00,45.3,45.32,45.28,45.32,44897.0,35.8035,35.8193,35.7877,35.8193,44897.0
2017-06-13 14:20:00,45.31,45.31,45.2,45.21,58886.0,35.8114,35.8114,35.7244,35.7323,58886.0
2017-06-13 14:25:00,45.21,45.22,45.19,45.2,41913.0,35.7323,35.7402,35.7165,35.7244,41913.0
2017-06-13 14:30:00,45.21,45.26,45.18,45.2,54875.0,35.7323,35.7719,35.7086,35.7244,54875.0
2017-06-13 14:35:00,45.2,45.26,45.2,45.25,45771.0,35.7244,35.7719,35.7244,35.764,45771.0
2017-06-13 14:40:00,45.24,45.26,45.22,45.26,44463.0,35.7561,35.7719,35.7402,35.7719,44463.0
2017-06-13 14:45:00,45.26,45.28,45.22,45.22,44091.0,35.7719,35.7877,35.7402,35.7402,44091.0
2017-06-13 14:50:00,45.21,45.23,45.19,45.19,45988.0,35.7323,35.7482,35.7165,35.7165,45988.0
2017-06-13 14:55:00,45.19,45.21,45.17,45.2,56482.0,35.7165,35.7323,35.7007,35.7244,56482.0
2017-06-13 15:00:00,45.19,45.22,45.18,45.2,289025.0,35.7165,35.7402,35.7086,35.7244,289025.0
2017-06-13 15:05:00,45.2,45.21,45.14,45.14,63094.0,35.7244,35.7323,35.677,35.677,63094.0
2017-06-13 15:10:00,45.15,45.17,45.1,45.12,162593.0,35.6849,35.7007,35.6454,35.6612,162593.0
2017-06-13 15:15:00,45.12,45.17,45.11,45.17,61384.0,35.6612,35.7007,35.6533,35.7007,61384.0
2017-06-13 15:20:00,45.16,45.2,45.15,45.17,75209.0,35.6928,35.7244,35.6849,35.7007,75209.0
2017-06-13 15:25:00,45.17,45.22,45.14,45.21,155977.0,35.7007,35.7402,35.677,35.7323,155977.0
2017-06-13 15:30:00,45.21,45.22,45.15,45.2,114055.0,35.7323,35.7402,35.6849,35.7244,114055.0
2017-06-13 15:35:00,45.2,45.25,45.15,45.18,474376.0,35.7244,35.764,35.6849,35.7086,474376.0
2017-06-13 15:40:00,45.19,45.21,45.15,45.16,126905.0,35.7165,35.7323,35.6849,35.6928,126905.0
2017-06-13 15:45:00,45.17,45.18,45.14,45.14,146449.0,35.7007,35.7086,35.677,35.677,146449.0
2017-06-13 15:50:00,45.15,45.16,45.08,45.11,279852.0,35.6849,35.6928,35.6296,35.6533,279852.0
2017-06-13 15:55:00,45.11,45.16,45.06,45.16,443781.0,35.6533,35.6928,35.6138,35.6928,443781.0
2017-06-14 09:30:00,44.57,44.72,44.35,44.48,404206.0,35.2265,35.3451,35.0526,35.1554,404206.0
2017-06-14 09:35:00,44.48,44.48,44.31,44.41,138073.0,35.1554,35.1554,35.021,35.1001,138073.0
2017-06-14 09:40:00,44.41,44.55,44.41,44.47,191108.0,35.1001,35.2107,35.1001,35.1475,191108.0
2017-06-14 09:45:00,44.49,44.6,44.48,44.53,126672.0,35.1633,35.2502,35.1554,35.1949,126672.0
2017-06-14 09:50:00,44.53,44.69,44.52,44.67,110175.0,35.1949,35.3214,35.187,35.3055,110175.0
2017-06-14 09:55:00,44.67,44.71,44.54,44.55,74766.0,35.3055,35.3372,35.2028,35.2107,74766.0
2017-06-14 10:00:00,44.56,44.58,44.46,44.47,93423.0,35.2186,35.2344,35.1396,35.1475,93423.0
2017-06-14 10:05:00,44.47,44.56,44.45,44.56,106428.0,35.1475,35.2186,35.1317,35.2186,106428.0
2017-06-14 10:10:00,44.56,44.61,44.53,44.58,82830.0,35.2186,35.2581,35.1949,35.2344,82830.0
2017-06-14 10:15:00,44.58,44.68,44.54,44.64,108776.0,35.2344,35.3135,35.2028,35.2818,108776.0
2017-06-14 10:20:00,44.64,44.65,44.55,44.55,81804.0,35.2818,35.2897,35.2107,35.2107,81804.0
2017-06-14 10:25:00,44.56,44.57,44.49,44.5,90777.0,35.2186,35.2265,35.1633,35.1712,90777.0
2017-06-14 10:30:00,44.51,44.54,44.42,44.44,169689.0,35.1791,35.2028,35.108,35.1238,169689.0
2017-06-14 10:35:00,44.44,44.46,44.4,44.43,103793.0,35.1238,35.1396,35.0921,35.1159,103793.0
2017-06-14 10:40:00,44.44,44.44,44.33,44.39,130514.0,35.1238,35.1238,35.0368,35.0842,130514.0
2017-06-14 10:45:00,44.4,44.41,44.33,44.4,95679.0,35.0921,35.1001,35.0368,35.0921,95679.0
2017-06-14 10:50:00,44.4,44.47,44.39,44.42,86203.0,35.0921,35.1475,35.0842,35.108,86203.0
2017-06-14 10:55:00,44.42,44.42,44.3,44.38,69798.0,35.108,35.108,35.0131,35.0763,69798.0
2017-06-14 11:00:00,44.37,44.37,44.31,44.31,109398.0,35.0684,35.0684,35.021,35.021,109398.0
2017-06-14 11:05:00,44.3,44.31,44.25,44.29,66286.0,35.0131,35.021,34.9736,35.0052,66286.0
2017-06-14 11:10:00,44.29,44.31,44.22,44.3,173933.0,35.0052,35.021,34.9499,35.0131,173933.0
2017-06-14 11:15:00,44.3,44.42,44.29,44.39,80344.0,35.0131,35.108,35.0052,35.0842,80344.0
2017-06-14 11:20:00,44.39,44.43,44.39,44.43,65867.0,35.0842,35.1159,35.0842,35.1159,65867.0
2017-06-14 11:25:00,44.42,44.49,44.41,44.47,126621.0,35.108,35.1633,35.1001,35.1475,126621.0
2017-06-14 11:30:00,44.48,44.5,44.42,44.45,86995.0,35.1554,35.1712,35.108,35.1317,86995.0
2017-06-14 11:35:00,44.44,44.51,44.43,44.46,121826.0,35.1238,35.1791,35.1159,35.1396,121826.0
2017-06-14 11:40:00,44.46,44.49,44.42,44.44,115460.0,35.1396,35.1633,35.108,35.1238,115460.0
2017-06-14 11:45:00,44.43,44.44,44.33,44.4,77019.0,35.1159,35.1238,35.0368,35.0921,77019.0
2017-06-14 11:50:00,44.4,44.44,44.36,44.41,62101.0,35.0921,35.1238,35.0605,35.1001,62101.0
2017-06-14 11:55:00,44.42,44.45,44.38,44.43,91924.0,35.108,35.1317,35.0763,35.1159,91924.0
2017-06-14 12:00:00,44.42,44.44,44.36,44.38,72548.0,35.108,35.1238,35.0605,35.0763,72548.0
2017-06-14 12:05:00,44.38,44.39,44.29,44.3,112728.0,35.0763,35.0842,35.0052,35.0131,112728.0
2017-06-14 12:10:00,44.3,44.31,44.25,44.3,94656.0,35.0131,35.021,34.9736,35.0131,94656.0
2017-06-14 12:15:00,44.3,44.4,44.3,44.39,57860.0,35.0131,35.0921,35.0131,35.0842,57860.0
2017-06-14 12:20:00,44.38,44.4,44.36,44.37,34735.0,35.0763,35.0921,35.0605,35.0684,34735.0
2017-06-14 12:25:00,44.38,44.41,44.37,44.4,114779.0,35.0763,35.1001,35.0684,35.0921,114779.0
2017-06-14 12:30:00,44.41,44.49,44.4,44.49,56552.0,35.1001,35.1633,35.0921,35.1633,56552.0
2017-06-14 12:35:00,44.48,44.52,44.47,44.47,40691.0,35.1554,35.187,35.1475,35.1475,40691.0
2017-06-14 12:40:00,44.48,44.48,44.44,44.45,139494.0,35.1554,35.1554,35.1238,35.1317,139494.0
2017-06-14 12:45:00,44.46,44.5,44.41,44.5,68820.0,35.1396,35.1712,35.1001,35.1712,68820.0
2017-06-14 12:50:00,44.49,44.49,44.4,44.41,58652.0,35.1633,35.1633,35.0921,35.1001,58652.0
2017-06-14 12:55:00,44.41,44.44,44.4,44.42,48489.0,35.1001,35.1238,35.0921,35.108,48489.0
2017-06-14 13:00:00,44.41,44.42,44.36,44.37,216046.0,35.1001,35.108,35.0605,35.0684,216046.0
2017-06-14 13:05:00,44.38,44.45,44.35,44.38,135435.0,35.0763,35.1317,35.0526,35.0763,135435.0
2017-06-14 13:10:00,44.39,44.42,44.35,44.39,41293.0,35.0842,35.108,35.0526,35.0842,41293.0
2017-06-14 13:15:00,44.39,44.39,44.34,44.34,93638.0,35.0842,35.0842,35.0447,35.0447,93638.0
2017-06-14 13:20:00,44.34,44.41,44.33,44.41,43549.0,35.0447,35.1001,35.0368,35.1001,43549.0
2017-06-14 13:25:00,44.41,44.42,44.38,44.42,45894.0,35.1001,35.108,35.0763,35.108,45894.0
2017-06-14 13:30:00,44.42,44.47,44.38,44.46,60892.0,35.108,35.1475,35.0763,35.1396,60892.0
2017-06-14 13:35:00,44.46,44.47,44.42,44.46,56079.0,35.1396,35.1475,35.108,35.1396,56079.0
2017-06-14 13:40:00,44.46,44.47,44.41,44.43,59770.0,35.1396,35.1475,35.1001,35.1159,59770.0
2017-06-14 13:45:00,44.42,44.45,44.41,44.45,28569.0,35.108,35.1317,35.1001,35.1317,28569.0
2017-06-14 13:50:00,44.45,44.49,44.42,44.48,95863.0,35.1317,35.1633,35.108,35.1554,95863.0
2017-06-14 13:55:00,44.48,44.57,44.48,44.57,85395.0,35.1554,35.2265,35.1554,35.2265,85395.0
2017-06-14 14:00:00,44.58,44.62,44.46,44.54,152137.0,35.2344,35.266,35.1396,35.2028,152137.0
2017-06-14 14:05:00,44.57,44.76,44.55,44.72,127616.0,35.2265,35.3767,35.2107,35.3451,127616.0
2017-06-14 14:10:00,44.72,44.81,44.64,44.73,146715.0,35.3451,35.4162,35.2818,35.353,146715.0
2017-06-14 14:15:00,44.74,44.78,44.67,44.73,124576.0,35.3609,35.3925,35.3055,35.353,124576.0
2017-06-14 14:20:00,44.74,44.87,44.74,44.84,148258.0,35.3609,35.4636,35.3609,35.4399,148258.0
2017-06-14 14:25:00,44.84,45.04,44.83,45.02,133159.0,35.4399,35.598,35.432,35.5822,133159.0
2017-06-14 14:30:00,45.02,45.08,44.83,45.06,190254.0,35.5822,35.6296,35.432,35.6138,190254.0
2017-06-14 14:35:00,45.06,45.11,44.93,45.0,276083.0,35.6138,35.6533,35.511,35.5664,276083.0
2017-06-14 14:40:00,45.0,45.05,44.75,44.75,184352.0,35.5664,35.6059,35.3688,35.3688,184352.0
2017-06-14 14:45:00,44.76,44.94,44.71,44.9,372244.0,35.3767,35.5189,35.3372,35.4873,372244.0
2017-06-14 14:50:00,44.9,44.99,44.81,44.94,127564.0,35.4873,35.5585,35.4162,35.5189,127564.0
2017-06-14 14:55:00,44.94,45.0,44.87,44.91,126948.0,35.5189,35.5664,35.4636,35.4952,126948.0
2017-06-14 15:00:00,44.92,44.95,44.86,44.93,140233.0,35.5031,35.5268,35.4557,35.511,140233.0
2017-06-14 15:05:00,44.93,45.08,44.93,44.97,184311.0,35.511,35.6296,35.511,35.5427,184311.0
2017-06-14 15:10:00,44.97,45.02,44.92,45.02,145094.0,35.5427,35.5822,35.5031,35.5822,145094.0
2017-06-14 15:15:00,45.01,45.08,44.96,45.05,149333.0,35.5743,35.6296,35.5348,35.6059,149333.0
2017-06-14 15:20:00,45.05,45.1,44.98,45.07,179953.0,35.6059,35.6454,35.5506,35.6217,179953.0
2017-06-14 15:25:00,45.07,45.07,44.98,45.04,136944.0,35.6217,35.6217,35.5506,35.598,136944.0
2017-06-14 15:30:00,45.04,45.06,44.96,45.03,144153.0,35.598,35.6138,35.5348,35.5901,144153.0
2017-06-14 15:35:00,45.04,45.12,44.97,45.12,279985.0,35.598,35.6612,35.5427,35.6612,279985.0
2017-06-14 15:40:00,45.12,45.12,44.97,44.99,246920.0,35.6612,35.6612,35.5427,35.5585,246920.0
2017-06-14 15:45:00,44.99,45.0,44.92,44.99,282678.0,35.5585,35.5664,35.5031,35.5585,282678.0
2017-06-14 15:50:00,44.99,45.0,44.89,44.95,346452.0,35.5585,35.5664,35.4794,35.5268,346452.0
2017-06-14 15:55:00,44.96,45.0,44.9,44.91,687936.0,35.5348,35.5664,35.4873,35.4952,687936.0
2017-06-15 09:30:00,44.49,44.64,44.42,44.58,183972.0,35.1633,35.2818,35.108,35.2344,183972.0
2017-06-15 09:35:00,44.59,44.85,44.59,44.84,120422.0,35.2423,35.4478,35.2423,35.4399,120422.0
2017-06-15 09:40:00,44.85,45.0,44.84,44.93,98626.0,35.4478,35.5664,35.4399,35.511,98626.0
2017-06-15 09:45:00,44.92,44.94,44.72,44.78,198170.0,35.5031,35.5189,35.3451,35.3925,198170.0
2017-06-15 09:50:00,44.78,44.95,44.75,44.9,114877.0,35.3925,35.5268,35.3688,35.4873,114877.0
2017-06-15 09:55:00,44.9,45.0,44.87,44.97,98033.0,35.4873,35.5664,35.4636,35.5427,98033.0
2017-06-15 10:00:00,44.97,45.08,44.93,44.98,139888.0,35.5427,35.6296,35.511,35.5506,139888.0
2017-06-15 10:05:00,44.97,44.98,44.8,44.87,148452.0,35.5427,35.5506,35.4083,35.4636,148452.0
2017-06-15 10:10:00,44.88,44.92,44.79,44.86,137152.0,35.4715,35.5031,35.4004,35.4557,137152.0
2017-06-15 10:15:00,44.85,44.87,44.72,44.8,119873.0,35.4478,35.4636,35.3451,35.4083,119873.0
2017-06-15 10:20:00,44.8,44.8,44.71,44.76,93176.0,35.4083,35.4083,35.3372,35.3767,93176.0
2017-06-15 10:25:00,44.76,44.8,44.7,44.77,157537.0,35.3767,35.4083,35.3293,35.3846,157537.0
2017-06-15 10:30:00,44.77,44.83,44.72,44.74,99885.0,35.3846,35.432,35.3451,35.3609,99885.0
2017-06-15 10:35:00,44.74,44.84,44.71,44.82,71921.0,35.3609,35.4399,35.3372,35.4241,71921.0
2017-06-15 10:40:00,44.81,44.81,44.7,44.72,59931.0,35.4162,35.4162,35.3293,35.3451,59931.0
2017-06-15 10:45:00,44.71,44.74,44.66,44.72,79760.0,35.3372,35.3609,35.2976,35.3451,79760.0
2017-06-15 10:50:00,44.72,44.76,44.61,44.65,70532.0,35.3451,35.3767,35.2581,35.2897,70532.0
2017-06-15 10:55:00,44.66,44.78,44.65,44.76,69462.0,35.2976,35.3925,35.2897,35.3767,69462.0
2017-06-15 11:00:00,44.76,44.87,44.75,44.87,70269.0,35.3767,35.4636,35.3688,35.4636,70269.0
2017-06-15 11:05:00,44.87,44.88,44.75,44.76,58748.0,35.4636,35.4715,35.3688,35.3767,58748.0
2017-06-15 11:10:00,44.76,44.8,44.73,44.74,42601.0,35.3767,35.4083,35.353,35.3609,42601.0
2017-06-15 11:15:00,44.74,44.79,44.72,44.79,75967.0,35.3609,35.4004,35.3451,35.4004,75967.0
2017-06-15 11:20:00,44.79,44.87,44.79,44.81,52404.0,35.4004,35.4636,35.4004,35.4162,52404.0
2017-06-15 11:25:00,44.8,44.91,44.78,44.9,65484.0,35.4083,35.4952,35.3925,35.4873,65484.0
2017-06-15 11:30:00,44.9,44.93,44.86,44.91,53442.0,35.4873,35.511,35.4557,35.4952,53442.0
2017-06-15 11:35:00,44.91,44.94,44.88,44.91,97038.0,35.4952,35.5189,35.4715,35.4952,97038.0
2017-06-15 11:40:00,44.91,44.98,44.89,44.97,48556.0,35.4952,35.5506,35.4794,35.5427,48556.0
2017-06-15 11:45:00,44.97,44.99,44.91,44.96,83607.0,35.5427,35.5585,35.4952,35.5348,83607.0
2017-06-15 11:50:00,44.95,44.96,44.91,44.93,89477.0,35.5268,35.5348,35.4952,35.511,89477.0
2017-06-15 11:55:00,44.93,44.93,44.88,44.89,37817.0,35.511,35.511,35.4715,35.4794,37817.0
2017-06-15 12:00:00,44.89,44.92,44.84,44.86,36613.0,35.4794,35.5031,35.4399,35.4557,36613.0
2017-06-15 12:05:00,44.86,44.87,44.81,44.83,34252.0,35.4557,35.4636,35.4162,35.432,34252.0
2017-06-15 12:10:00,44.84,44.84,44.75,44.79,76825.0,35.4399,35.4399,35.3688,35.4004,76825.0
2017-06-15 12:15:00,44.79,44.8,44.75,44.76,58159.0,35.4004,35.4083,35.3688,35.3767,58159.0
2017-06-15 12:20:00,44.76,44.78,44.69,44.7,60961.0,35.3767,35.3925,35.3214,35.3293,60961.0
2017-06-15 12:25:00,44.69,44.69,44.64,44.66,64099.0,35.3214,35.3214,35.2818,35.2976,64099.0
2017-06-15 12:30:00,44.66,44.71,44.64,44.69,45808.0,35.2976,35.3372,35.2818,35.3214,45808.0
2017-06-15 12:35:00,44.69,44.69,44.65,44.69,24906.0,35.3214,35.3214,35.2897,35.3214,24906.0
2017-06-15 12:40:00,44.69,44.79,44.68,44.79,33284.0,35.3214,35.4004,35.3135,35.4004,33284.0
2017-06-15 12:45:00,44.79,44.82,44.76,44.76,41850.0,35.4004,35.4241,35.3767,35.3767,41850.0
2017-06-15 12:50:00,44.76,44.81,44.74,44.77,40970.0,35.3767,35.4162,35.3609,35.3846,40970.0
2017-06-15 12:55:00,44.76,44.78,44.73,44.74,26630.0,35.3767,35.3925,35.353,35.3609,26630.0
2017-06-15 13:00:00,44.74,44.8,44.72,44.77,56641.0,35.3609,35.4083,35.3451,35.3846,56641.0
2017-06-15 13:05:00,44.76,44.81,44.74,44.77,35015.0,35.3767,35.4162,35.3609,35.3846,35015.0
2017-06-15 13:10:00,44.76,44.81,44.76,44.79,51783.0,35.3767,35.4162,35.3767,35.4004,51783.0
2017-06-15 13:15:00,44.79,44.8,44.74,44.76,49218.0,35.4004,35.4083,35.3609,35.3767,49218.0
2017-06-15 13:20:00,44.76,44.82,44.76,44.79,65208.0,35.3767,35.4241,35.3767,35.4004,65208.0
2017-06-15 13:25:00,44.8,44.81,44.73,44.75,54464.0,35.4083,35.4162,35.353,35.3688,54464.0
2017-06-15 13:30:00,44.75,44.82,44.75,44.8,28456.0,35.3688,35.4241,35.3688,35.4083,28456.0
2017-06-15 13:35:00,44.8,44.83,44.78,44.78,32088.0,35.4083,35.432,35.3925,35.3925,32088.0
2017-06-15 13:40:00,44.78,44.78,44.73,44.74,39673.0,35.3925,35.3925,35.353,35.3609,39673.0
2017-06-15 13:45:00,44.73,44.8,44.73,44.8,62092.0,35.353,35.4083,35.353,35.4083,62092.0
2017-06-15 13:50:00,44.8,44.82,44.77,44.81,41419.0,35.4083,35.4241,35.3846,35.4162,41419.0
2017-06-15 13:55:00,44.8,44.82,44.76,44.78,56303.0,35.4083,35.4241,35.3767,35.3925,56303.0
2017-06-15 14:00:00,44.77,44.78,44.72,44.75,93904.0,35.3846,35.3925,35.3451,35.3688,93904.0
2017-06-15 14:05:00,44.74,44.76,44.69,44.76,33996.0,35.3609,35.3767,35.3214,35.3767,33996.0
2017-06-15 14:10:00,44.76,44.76,44.69,44.71,30838.0,35.3767,35.3767,35.3214,35.3372,30838.0
2017-06-15 14:15:00,44.71,44.74,44.68,44.71,54750.0,35.3372,35.3609,35.3135,35.3372,54750.0
2017-06-15 14:20:00,44.71,44.75,44.7,44.7,67650.0,35.3372,35.3688,35.3293,35.3293,67650.0
2017-06-15 14:25:00,44.7,44.74,44.67,44.68,110319.0,35.3293,35.3609,35.3055,35.3135,110319.0
2017-06-15 14:30:00,44.67,44.7,44.63,44.63,57619.0,35.3055,35.3293,35.2739,35.2739,57619.0
2017-06-15 14:35:00,44.63,44.65,44.62,44.64,54529.0,35.2739,35.2897,35.266,35.2818,54529.0
2017-06-15 14:40:00,44.65,44.68,44.63,44.68,63825.0,35.2897,35.3135,35.2739,35.3135,63825.0
2017-06-15 14:45:00,44.68,44.72,44.67,44.69,80779.0,35.3135,35.3451,35.3055,35.3214,80779.0
2017-06-15 14:50:00,44.68,44.71,44.66,44.66,49594.0,35.3135,35.3372,35.2976,35.2976,49594.0
2017-06-15 14:55:00,44.66,44.67,44.62,44.64,79515.0,35.2976,35.3055,35.266,35.2818,79515.0
2017-06-15 15:00:00,44.63,44.7,44.63,44.66,57339.0,35.2739,35.3293,35.2739,35.2976,57339.0
2017-06-15 15:05:00,44.67,44.75,44.65,44.74,83797.0,35.3055,35.3688,35.2897,35.3609,83797.0
2017-06-15 15:10:00,44.73,44.74,44.71,44.74,54205.0,35.353,35.3609,35.3372,35.3609,54205.0
2017-06-15 15:15:00,44.73,44.78,44.72,44.75,81932.0,35.353,35.3925,35.3451,35.3688,81932.0
2017-06-15 15:20:00,44.75,44.77,44.72,44.74,68499.0,35.3688,35.3846,35.3451,35.3609,68499.0
2017-06-15 15:25:00,44.74,44.75,44.7,44.71,109027.0,35.3609,35.3688,35.3293,35.3372,109027.0
2017-06-15 15:30:00,44.7,44.72,44.69,44.71,72174.0,35.3293,35.3451,35.3214,35.3372,72174.0
2017-06-15 15:35:00,44.71,44.71,44.62,44.63,129665.0,35.3372,35.3372,35.266,35.2739,129665.0
2017-06-15 15:40:00,44.63,44.64,44.56,44.59,141957.0,35.2739,35.2818,35.2186,35.2423,141957.0
2017-06-15 15:45:00,44.59,44.67,44.58,44.63,116805.0,35.2423,35.3055,35.2344,35.2739,116805.0
2017-06-15 15:50:00,44.63,44.65,44.6,44.61,139333.0,35.2739,35.2897,35.2502,35.2581,139333.0
2017-06-15 15:55:00,44.61,44.68,44.59,44.68,328141.0,35.2581,35.3135,35.2423,35.3135,328141.0
2017-06-16 09:30:00,44.77,44.84,44.68,44.7,874080.0,35.3846,35.4399,35.3135,35.3293,874080.0
2017-06-16 09:35:00,44.7,44.75,44.63,44.74,89993.0,35.3293,35.3688,35.2739,35.3609,89993.0
2017-06-16 09:40:00,44.73,44.73,44.54,44.55,105956.0,35.353,35.353,35.2028,35.2107,105956.0
2017-06-16 09:45:00,44.55,44.66,44.47,44.66,98823.0,35.2107,35.2976,35.1475,35.2976,98823.0
2017-06-16 09:50:00,44.66,44.76,44.63,44.72,79737.0,35.2976,35.3767,35.2739,35.3451,79737.0
2017-06-16 09:55:00,44.71,44.71,44.55,44.59,60657.0,35.3372,35.3372,35.2107,35.2423,60657.0
2017-06-16 10:00:00,44.59,44.62,44.51,44.6,118704.0,35.2423,35.266,35.1791,35.2502,118704.0
2017-06-16 10:05:00,44.6,44.66,44.58,44.62,69225.0,35.2502,35.2976,35.2344,35.266,69225.0
2017-06-16 10:10:00,44.62,44.66,44.57,44.62,117440.0,35.266,35.2976,35.2265,35.266,117440.0
2017-06-16 10:15:00,44.63,44.64,44.54,44.55,89954.0,35.2739,35.2818,35.2028,35.2107,89954.0
2017-06-16 10:20:00,44.54,44.59,44.53,44.53,59059.0,35.2028,35.2423,35.1949,35.1949,59059.0
2017-06-16 10:25:00,44.53,44.57,44.48,44.55,48921.0,35.1949,35.2265,35.1554,35.2107,48921.0
2017-06-16 10:30:00,44.55,44.56,44.49,44.56,44284.0,35.2107,35.2186,35.1633,35.2186,44284.0
2017-06-16 10:35:00,44.55,44.71,44.54,44.69,102308.0,35.2107,35.3372,35.2028,35.3214,102308.0
2017-06-16 10:40:00,44.69,44.79,44.69,44.75,40180.0,35.3214,35.4004,35.3214,35.3688,40180.0
2017-06-16 10:45:00,44.76,44.78,44.69,44.73,43958.0,35.3767,35.3925,35.3214,35.353,43958.0
2017-06-16 10:50:00,44.73,44.73,44.59,44.6,48942.0,35.353,35.353,35.2423,35.2502,48942.0
2017-06-16 10:55:00,44.59,44.73,44.59,44.73,43151.0,35.2423,35.353,35.2423,35.353,43151.0
2017-06-16 11:00:00,44.73,44.76,44.65,44.66,32597.0,35.353,35.3767,35.2897,35.2976,32597.0
2017-06-16 11:05:00,44.66,44.68,44.6,44.63,33375.0,35.2976,35.3135,35.2502,35.2739,33375.0
2017-06-16 11:10:00,44.63,44.66,44.6,44.65,35154.0,35.2739,35.2976,35.2502,35.2897,35154.0
2017-06-16 11:15:00,44.64,44.65,44.6,44.63,46176.0,35.2818,35.2897,35.2502,35.2739,46176.0
2017-06-16 11:20:00,44.64,44.65,44.61,44.64,29319.0,35.2818,35.2897,35.2581,35.2818,29319.0
2017-06-16 11:25:00,44.64,44.66,44.63,44.65,42483.0,35.2818,35.2976,35.2739,35.2897,42483.0
2017-06-16 11:30:00,44.64,44.69,44.61,44.69,57353.0,35.2818,35.3214,35.2581,35.3214,57353.0
2017-06-16 11:35:00,44.68,44.69,44.64,44.68,43010.0,35.3135,35.3214,35.2818,35.3135,43010.0
2017-06-16 11:40:00,44.69,44.72,44.66,44.67,49096.0,35.3214,35.3451,35.2976,35.3055,49096.0
2017-06-16 11:45:00,44.67,44.68,44.61,44.61,31552.0,35.3055,35.3135,35.2581,35.2581,31552.0
2017-06-16 11:50:00,44.62,44.62,44.56,44.57,54578.0,35.266,35.266,35.2186,35.2265,54578.0
2017-06-16 11:55:00,44.56,44.64,44.55,44.64,123375.0,35.2186,35.2818,35.2107,35.2818,123375.0
2017-06-16 12:00:00,44.64,44.71,44.64,44.71,48315.0,35.2818,35.3372,35.2818,35.3372,48315.0
2017-06-16 12:05:00,44.7,44.73,44.65,44.66,49935.0,35.3293,35.353,35.2897,35.2976,49935.0
2017-06-16 12:10:00,44.66,44.66,44.6,44.62,56686.0,35.2976,35.2976,35.2502,35.266,56686.0
2017-06-16 12:15:00,44.61,44.62,44.59,44.59,37053.0,35.2581,35.266,35.2423,35.2423,37053.0
2017-06-16 12:20:00,44.61,44.64,44.6,44.6,39439.0,35.2581,35.2818,35.2502,35.2502,39439.0
2017-06-16 12:25:00,44.59,44.6,44.52,44.55,56574.0,35.2423,35.2502,35.187,35.2107,56574.0
2017-06-16 12:30:00,44.55,44.59,44.54,44.58,28376.0,35.2107,35.2423,35.2028,35.2344,28376.0
2017-06-16 12:35:00,44.58,44.62,44.56,44.59,35119.0,35.2344,35.266,35.2186,35.2423,35119.0
2017-06-16 12:40:00,44.59,44.6,44.54,44.58,55500.0,35.2423,35.2502,35.2028,35.2344,55500.0
2017-06-16 12:45:00,44.57,44.59,44.56,44.56,31394.0,35.2265,35.2423,35.2186,35.2186,31394.0
2017-06-16 12:50:00,44.56,44.56,44.5,44.5,35397.0,35.2186,35.2186,35.1712,35.1712,35397.0
2017-06-16 12:55:00,44.51,44.52,44.5,44.52,24007.0,35.1791,35.187,35.1712,35.187,24007.0
2017-06-16 13:00:00,44.52,44.53,44.49,44.52,34656.0,35.187,35.1949,35.1633,35.187,34656.0
2017-06-16 13:05:00,44.52,44.54,44.51,44.52,32626.0,35.187,35.2028,35.1791,35.187,32626.0
2017-06-16 13:10:00,44.52,44.53,44.46,44.46,41538.0,35.187,35.1949,35.1396,35.1396,41538.0
2017-06-16 13:15:00,44.46,44.49,44.44,44.49,46873.0,35.1396,35.1633,35.1238,35.1633,46873.0
2017-06-16 13:20:00,44.49,44.49,44.44,44.44,73420.0,35.1633,35.1633,35.1238,35.1238,73420.0
2017-06-16 13:25:00,44.44,44.44,44.39,44.41,66855.0,35.1238,35.1238,35.0842,35.1001,66855.0
2017-06-16 13:30:00,44.41,44.44,44.38,44.44,60477.0,35.1001,35.1238,35.0763,35.1238,60477.0
2017-06-16 13:35:00,44.44,44.44,44.39,44.42,46032.0,35.1238,35.1238,35.0842,35.108,46032.0
2017-06-16 13:40:00,44.42,44.44,44.38,44.39,33995.0,35.108,35.1238,35.0763,35.0842,33995.0
2017-06-16 13:45:00,44.39,44.41,44.36,44.36,42907.0,35.0842,35.1001,35.0605,35.0605,42907.0
2017-06-16 13:50:00,44.36,44.37,44.35,44.36,76447.0,35.0605,35.0684,35.0526,35.0605,76447.0
2017-06-16 13:55:00,44.36,44.41,44.36,44.39,52378.0,35.0605,35.1001,35.0605,35.0842,52378.0
2017-06-16 14:00:00,44.39,44.41,44.36,44.36,35498.0,35.0842,35.1001,35.0605,35.0605,35498.0
2017-06-16 14:05:00,44.37,44.37,44.28,44.31,126535.0,35.0684,35.0684,34.9973,35.021,126535.0
2017-06-16 14:10:00,44.31,44.33,44.29,44.33,40907.0,35.021,35.0368,35.0052,35.0368,40907.0
2017-06-16 14:15:00,44.32,44.34,44.31,44.31,40152.0,35.0289,35.0447,35.021,35.021,40152.0
2017-06-16 14:20:00,44.32,44.35,44.31,44.33,44255.0,35.0289,35.0526,35.021,35.0368,44255.0
2017-06-16 14:25:00,44.33,44.35,44.29,44.3,56521.0,35.0368,35.0526,35.0052,35.0131,56521.0
2017-06-16 14:30:00,44.29,44.34,44.28,44.34,37849.0,35.0052,35.0447,34.9973,35.0447,37849.0
2017-06-16 14:35:00,44.34,44.34,44.29,44.32,89871.0,35.0447,35.0447,35.0052,35.0289,89871.0
2017-06-16 14:40:00,44.32,44.32,44.24,44.29,98899.0,35.0289,35.0289,34.9657,35.0052,98899.0
2017-06-16 14:45:00,44.29,44.32,44.28,44.32,105729.0,35.0052,35.0289,34.9973,35.0289,105729.0
2017-06-16 14:50:00,44.31,44.35,44.29,44.33,77605.0,35.021,35.0526,35.0052,35.0368,77605.0
2017-06-16 14:55:00,44.32,44.34,44.31,44.32,54618.0,35.0289,35.0447,35.021,35.0289,54618.0
2017-06-16 15:00:00,44.33,44.4,44.31,44.37,81188.0,35.0368,35.0921,35.021,35.0684,81188.0
2017-06-16 15:05:00,44.38,44.41,44.35,44.37,80213.0,35.0763,35.1001,35.0526,35.0684,80213.0
2017-06-16 15:10:00,44.38,44.4,44.32,44.36,66601.0,35.0763,35.0921,35.0289,35.0605,66601.0
2017-06-16 15:15:00,44.36,44.41,44.35,44.4,75109.0,35.0605,35.1001,35.0526,35.0921,75109.0
2017-06-16 15:20:00,44.4,44.41,44.38,44.38,48096.0,35.0921,35.1001,35.0763,35.0763,48096.0
2017-06-16 15:25:00,44.38,44.4,44.3,44.31,117605.0,35.0763,35.0921,35.0131,35.021,117605.0
2017-06-16 15:30:00,44.32,44.34,44.28,44.32,112075.0,35.0289,35.0447,34.9973,35.0289,112075.0
2017-06-16 15:35:00,44.32,44.35,44.27,44.34,129158.0,35.0289,35.0526,34.9894,35.0447,129158.0
2017-06-16 15:40:00,44.34,44.39,44.34,44.38,170066.0,35.0447,35.0842,35.0447,35.0763,170066.0
2017-06-16 15:45:00,44.37,44.41,44.35,44.41,171663.0,35.0684,35.1001,35.0526,35.1001,171663.0
2017-06-16 15:50:00,44.41,44.46,44.38,44.45,239028.0,35.1001,35.1396,35.0763,35.1317,239028.0
2017-06-16 15:55:00,44.46,44.49,44.42,44.47,696972.0,35.1396,35.1633,35.108,35.1475,696972.0
2017-06-19 09:30:00,44.88,45.09,44.83,45.02,248544.0,35.4715,35.6375,35.432,35.5822,248544.0
2017-06-19 09:35:00,45.02,45.04,44.97,45.01,102130.0,35.5822,35.598,35.5427,35.5743,102130.0
2017-06-19 09:40:00,45.01,45.08,44.98,45.05,84345.0,35.5743,35.6296,35.5506,35.6059,84345.0
2017-06-19 09:45:00,45.03,45.1,45.01,45.08,135674.0,35.5901,35.6454,35.5743,35.6296,135674.0
2017-06-19 09:50:00,45.08,45.1,45.0,45.05,81081.0,35.6296,35.6454,35.5664,35.6059,81081.0
2017-06-19 09:55:00,45.05,45.06,44.98,45.01,187249.0,35.6059,35.6138,35.5506,35.5743,187249.0
2017-06-19 10:00:00,45.01,45.06,44.97,45.05,97188.0,35.5743,35.6138,35.5427,35.6059,97188.0
2017-06-19 10:05:00,45.05,45.27,45.02,45.26,196182.0,35.6059,35.7798,35.5822,35.7719,196182.0
2017-06-19 10:10:00,45.26,45.39,45.26,45.39,218620.0,35.7719,35.8746,35.7719,35.8746,218620.0
2017-06-19 10:15:00,45.39,45.39,45.29,45.29,80084.0,35.8746,35.8746,35.7956,35.7956,80084.0
2017-06-19 10:20:00,45.3,45.33,45.27,45.3,61546.0,35.8035,35.8272,35.7798,35.8035,61546.0
2017-06-19 10:25:00,45.3,45.33,45.28,45.31,56173.0,35.8035,35.8272,35.7877,35.8114,56173.0
2017-06-19 10:30:00,45.31,45.45,45.31,45.41,135307.0,35.8114,35.922,35.8114,35.8904,135307.0
2017-06-19 10:35:00,45.41,45.46,45.41,45.45,175840.0,35.8904,35.9299,35.8904,35.922,175840.0
2017-06-19 10:40:00,45.45,45.46,45.4,45.44,95496.0,35.922,35.9299,35.8825,35.9141,95496.0
2017-06-19 10:45:00,45.44,45.52,45.43,45.52,189410.0,35.9141,35.9774,35.9062,35.9774,189410.0
2017-06-19 10:50:00,45.5,45.54,45.46,45.52,157364.0,35.9615,35.9932,35.9299,35.9774,157364.0
2017-06-19 10:55:00,45.51,45.54,45.45,45.45,111482.0,35.9695,35.9932,35.922,35.922,111482.0
2017-06-19 11:00:00,45.44,45.47,45.41,45.43,152578.0,35.9141,35.9378,35.8904,35.9062,152578.0
2017-06-19 11:05:00,45.43,45.51,45.4,45.46,166555.0,35.9062,35.9695,35.8825,35.9299,166555.0
2017-06-19 11:10:00,45.46,45.47,45.36,45.39,70454.0,35.9299,35.9378,35.8509,35.8746,70454.0
2017-06-19 11:15:00,45.38,45.41,45.34,45.34,82017.0,35.8667,35.8904,35.8351,35.8351,82017.0
2017-06-19 11:20:00,45.34,45.35,45.24,45.31,95132.0,35.8351,35.843,35.7561,35.8114,95132.0
2017-06-19 11:25:00,45.3,45.35,45.29,45.32,137307.0,35.8035,35.843,35.7956,35.8193,137307.0
2017-06-19 11:30:00,45.32,45.43,45.31,45.38,53862.0,35.8193,35.9062,35.8114,35.8667,53862.0
2017-06-19 11:35:00,45.39,45.45,45.35,45.44,99266.0,35.8746,35.922,35.843,35.9141,99266.0
2017-06-19 11:40:00,45.44,45.47,45.34,45.34,111053.0,35.9141,35.9378,35.8351,35.8351,111053.0
2017-06-19 11:45:00,45.34,45.44,45.34,45.42,64342.0,35.8351,35.9141,35.8351,35.8983,64342.0
2017-06-19 11:50:00,45.41,45.44,45.39,45.4,28178.0,35.8904,35.9141,35.8746,35.8825,28178.0
2017-06-19 11:55:00,45.39,45.51,45.39,45.49,67354.0,35.8746,35.9695,35.8746,35.9536,67354.0
2017-06-19 12:00:00,45.49,45.5,45.45,45.49,35079.0,35.9536,35.9615,35.922,35.9536,35079.0
2017-06-19 12:05:00,45.49,45.5,45.45,45.48,28140.0,35.9536,35.9615,35.922,35.9457,28140.0
2017-06-19 12:10:00,45.48,45.49,45.46,45.48,36245.0,35.9457,35.9536,35.9299,35.9457,36245.0
2017-06-19 12:15:00,45.48,45.51,45.47,45.51,45934.0,35.9457,35.9695,35.9378,35.9695,45934.0
2017-06-19 12:20:00,45.51,45.58,45.49,45.56,61141.0,35.9695,36.0248,35.9536,36.009,61141.0
2017-06-19 12:25:00,45.55,45.57,45.54,45.55,32103.0,36.0011,36.0169,35.9932,36.0011,32103.0
2017-06-19 12:30:00,45.55,45.56,45.49,45.5,76774.0,36.0011,36.009,35.9536,35.9615,76774.0
2017-06-19 12:35:00,45.5,45.53,45.49,45.53,64202.0,35.9615,35.9853,35.9536,35.9853,64202.0
2017-06-19 12:40:00,45.53,45.57,45.53,45.55,47711.0,35.9853,36.0169,35.9853,36.0011,47711.0
2017-06-19 12:45:00,45.56,45.61,45.56,45.59,154464.0,36.009,36.0485,36.009,36.0327,154464.0
2017-06-19 12:50:00,45.59,45.68,45.59,45.67,105926.0,36.0327,36.1038,36.0327,36.0959,105926.0
2017-06-19 12:55:00,45.68,45.73,45.67,45.72,170062.0,36.1038,36.1433,36.0959,36.1354,170062.0
2017-06-19 13:00:00,45.72,45.78,45.71,45.75,121521.0,36.1354,36.1829,36.1275,36.1591,121521.0
2017-06-19 13:05:00,45.74,45.85,45.74,45.83,179664.0,36.1512,36.2382,36.1512,36.2224,179664.0
2017-06-19 13:10:00,45.83,45.86,45.79,45.85,107221.0,36.2224,36.2461,36.1908,36.2382,107221.0
2017-06-19 13:15:00,45.85,45.87,45.83,45.84,109994.0,36.2382,36.254,36.2224,36.2303,109994.0
2017-06-19 13:20:00,45.84,45.9,45.83,45.89,54607.0,36.2303,36.2777,36.2224,36.2698,54607.0
2017-06-19 13:25:00,45.89,45.91,45.87,45.88,127746.0,36.2698,36.2856,36.254,36.2619,127746.0
2017-06-19 13:30:00,45.88,45.9,45.86,45.89,78802.0,36.2619,36.2777,36.2461,36.2698,78802.0
2017-06-19 13:35:00,45.9,45.91,45.86,45.88,70679.0,36.2777,36.2856,36.2461,36.2619,70679.0
2017-06-19 13:40:00,45.87,45.89,45.8,45.81,52914.0,36.254,36.2698,36.1987,36.2066,52914.0
2017-06-19 13:45:00,45.81,45.82,45.74,45.77,92712.0,36.2066,36.2145,36.1512,36.1749,92712.0
2017-06-19 13:50:00,45.77,45.85,45.76,45.85,38648.0,36.1749,36.2382,36.167,36.2382,38648.0
2017-06-19 13:55:00,45.85,45.86,45.82,45.85,76969.0,36.2382,36.2461,36.2145,36.2382,76969.0
2017-06-19 14:00:00,45.85,45.86,45.84,45.86,91920.0,36.2382,36.2461,36.2303,36.2461,91920.0
2017-06-19 14:05:00,45.86,45.87,45.81,45.82,142832.0,36.2461,36.254,36.2066,36.2145,142832.0
2017-06-19 14:10:00,45.82,45.82,45.72,45.74,76663.0,36.2145,36.2145,36.1354,36.1512,76663.0
2017-06-19 14:15:00,45.73,45.74,45.69,45.69,47519.0,36.1433,36.1512,36.1117,36.1117,47519.0
2017-06-19 14:20:00,45.68,45.68,45.56,45.58,122384.0,36.1038,36.1038,36.009,36.0248,122384.0
2017-06-19 14:25:00,45.58,45.63,45.57,45.63,83733.0,36.0248,36.0643,36.0169,36.0643,83733.0
2017-06-19 14:30:00,45.62,45.65,45.62,45.63,44626.0,36.0564,36.0801,36.0564,36.0643,44626.0
2017-06-19 14:35:00,45.63,45.64,45.6,45.61,46648.0,36.0643,36.0722,36.0406,36.0485,46648.0
2017-06-19 14:40:00,45.61,45.63,45.59,45.63,46876.0,36.0485,36.0643,36.0327,36.0643,46876.0
2017-06-19 14:45:00,45.62,45.72,45.62,45.69,106849.0,36.0564,36.1354,36.0564,36.1117,106849.0
2017-06-19 14:50:00,45.69,45.72,45.65,45.72,72179.0,36.1117,36.1354,36.0801,36.1354,72179.0
2017-06-19 14:55:00,45.72,45.73,45.68,45.72,77299.0,36.1354,36.1433,36.1038,36.1354,77299.0
2017-06-19 15:00:00,45.73,45.79,45.72,45.78,62629.0,36.1433,36.1908,36.1354,36.1829,62629.0
2017-06-19 15:05:00,45.77,45.79,45.74,45.75,81851.0,36.1749,36.1908,36.1512,36.1591,81851.0
2017-06-19 15:10:00,45.75,45.8,45.74,45.79,102171.0,36.1591,36.1987,36.1512,36.1908,102171.0
2017-06-19 15:15:00,45.79,45.8,45.75,45.76,98896.0,36.1908,36.1987,36.1591,36.167,98896.0
2017-06-19 15:20:00,45.75,45.77,45.72,45.77,64030.0,36.1591,36.1749,36.1354,36.1749,64030.0
2017-06-19 15:25:00,45.77,45.79,45.76,45.79,112201.0,36.1749,36.1908,36.167,36.1908,112201.0
2017-06-19 15:30:00,45.79,45.79,45.68,45.69,79121.0,36.1908,36.1908,36.1038,36.1117,79121.0
2017-06-19 15:35:00,45.69,45.72,45.67,45.68,129869.0,36.1117,36.1354,36.0959,36.1038,129869.0
2017-06-19 15:40:00,45.68,45.69,45.63,45.69,120938.0,36.1038,36.1117,36.0643,36.1117,120938.0
2017-06-19 15:45:00,45.68,45.72,45.68,45.7,121039.0,36.1038,36.1354,36.1038,36.1196,121039.0
2017-06-19 15:50:00,45.7,45.76,45.69,45.74,238094.0,36.1196,36.167,36.1117,36.1512,238094.0
2017-06-19 15:55:00,45.73,45.74,45.69,45.72,400057.0,36.1433,36.1512,36.1117,36.1354,400057.0
2017-06-20 09:30:00,45.5,45.7,45.43,45.6,212518.0,35.9615,36.1196,35.9062,36.0406,212518.0
2017-06-20 09:35:00,45.6,45.6,45.34,45.48,97770.0,36.0406,36.0406,35.8351,35.9457,97770.0
2017-06-20 09:40:00,45.48,45.6,45.47,45.51,61400.0,35.9457,36.0406,35.9378,35.9695,61400.0
2017-06-20 09:45:00,45.51,45.54,45.43,45.45,49241.0,35.9695,35.9932,35.9062,35.922,49241.0
2017-06-20 09:50:00,45.45,45.5,45.44,45.5,80209.0,35.922,35.9615,35.9141,35.9615,80209.0
2017-06-20 09:55:00,45.5,45.5,45.34,45.34,72744.0,35.9615,35.9615,35.8351,35.8351,72744.0
2017-06-20 10:00:00,45.34,45.41,45.29,45.41,63282.0,35.8351,35.8904,35.7956,35.8904,63282.0
2017-06-20 10:05:00,45.4,45.45,45.38,45.43,50951.0,35.8825,35.922,35.8667,35.9062,50951.0
2017-06-20 10:10:00,45.42,45.43,45.39,45.42,72737.0,35.8983,35.9062,35.8746,35.8983,72737.0
2017-06-20 10:15:00,45.43,45.47,45.41,45.43,34344.0,35.9062,35.9378,35.8904,35.9062,34344.0
2017-06-20 10:20:00,45.43,45.45,45.38,45.4,35274.0,35.9062,35.922,35.8667,35.8825,35274.0
2017-06-20 10:25:00,45.41,45.43,45.31,45.31,37872.0,35.8904,35.9062,35.8114,35.8114,37872.0
2017-06-20 10:30:00,45.3,45.42,45.28,45.41,76904.0,35.8035,35.8983,35.7877,35.8904,76904.0
2017-06-20 10:35:00,45.41,45.49,45.38,45.48,69348.0,35.8904,35.9536,35.8667,35.9457,69348.0
2017-06-20 10:40:00,45.48,45.56,45.47,45.55,58410.0,35.9457,36.009,35.9378,36.0011,58410.0
2017-06-20 10:45:00,45.54,45.58,45.52,45.57,46782.0,35.9932,36.0248,35.9774,36.0169,46782.0
2017-06-20 10:50:00,45.56,45.63,45.51,45.52,51433.0,36.009,36.0643,35.9695,35.9774,51433.0
2017-06-20 10:55:00,45.52,45.52,45.47,45.5,56608.0,35.9774,35.9774,35.9378,35.9615,56608.0
2017-06-20 11:00:00,45.5,45.5,45.42,45.43,54867.0,35.9615,35.9615,35.8983,35.9062,54867.0
2017-06-20 11:05:00,45.43,45.43,45.35,45.36,30478.0,35.9062,35.9062,35.843,35.8509,30478.0
2017-06-20 11:10:00,45.36,45.39,45.32,45.32,47859.0,35.8509,35.8746,35.8193,35.8193,47859.0
2017-06-20 11:15:00,45.32,45.39,45.32,45.38,36903.0,35.8193,35.8746,35.8193,35.8667,36903.0
2017-06-20 11:20:00,45.38,45.41,45.35,45.38,71318.0,35.8667,35.8904,35.843,35.8667,71318.0
2017-06-20 11:25:00,45.38,45.41,45.36,45.41,42803.0,35.8667,35.8904,35.8509,35.8904,42803.0
2017-06-20 11:30:00,45.4,45.47,45.39,45.44,57415.0,35.8825,35.9378,35.8746,35.9141,57415.0
2017-06-20 11:35:00,45.43,45.46,45.4,45.46,42127.0,35.9062,35.9299,35.8825,35.9299,42127.0
2017-06-20 11:40:00,45.45,45.49,45.43,45.48,33544.0,35.922,35.9536,35.9062,35.9457,33544.0
2017-06-20 11:45:00,45.48,45.52,45.47,45.52,74944.0,35.9457,35.9774,35.9378,35.9774,74944.0
2017-06-20 11:50:00,45.5,45.52,45.49,45.5,45108.0,35.9615,35.9774,35.9536,35.9615,45108.0
2017-06-20 11:55:00,45.5,45.53,45.49,45.5,30324.0,35.9615,35.9853,35.9536,35.9615,30324.0
2017-06-20 12:00:00,45.49,45.53,45.48,45.51,29211.0,35.9536,35.9853,35.9457,35.9695,29211.0
2017-06-20 12:05:00,45.5,45.58,45.49,45.57,50319.0,35.9615,36.0248,35.9536,36.0169,50319.0
2017-06-20 12:10:00,45.57,45.57,45.52,45.55,45872.0,36.0169,36.0169,35.9774,36.0011,45872.0
2017-06-20 12:15:00,45.54,45.56,45.52,45.55,77724.0,35.9932,36.009,35.9774,36.0011,77724.0
2017-06-20 12:20:00,45.55,45.55,45.47,45.49,34137.0,36.0011,36.0011,35.9378,35.9536,34137.0
2017-06-20 12:25:00,45.49,45.53,45.47,45.5,41110.0,35.9536,35.9853,35.9378,35.9615,41110.0
2017-06-20 12:30:00,45.5,45.51,45.47,45.48,30677.0,35.9615,35.9695,35.9378,35.9457,30677.0
2017-06-20 12:35:00,45.48,45.51,45.44,45.45,34186.0,35.9457,35.9695,35.9141,35.922,34186.0
2017-06-20 12:40:00,45.44,45.48,45.42,45.42,30956.0,35.9141,35.9457,35.8983,35.8983,30956.0
2017-06-20 12:45:00,45.43,45.46,45.38,45.46,50477.0,35.9062,35.9299,35.8667,35.9299,50477.0
2017-06-20 12:50:00,45.46,45.51,45.45,45.5,42287.0,35.9299,35.9695,35.922,35.9615,42287.0
2017-06-20 12:55:00,45.51,45.59,45.5,45.58,64980.0,35.9695,36.0327,35.9615,36.0248,64980.0
2017-06-20 13:00:00,45.58,45.62,45.57,45.58,54778.0,36.0248,36.0564,36.0169,36.0248,54778.0
2017-06-20 13:05:00,45.58,45.63,45.58,45.6,35209.0,36.0248,36.0643,36.0248,36.0406,35209.0
2017-06-20 13:10:00,45.59,45.62,45.58,45.6,29023.0,36.0327,36.0564,36.0248,36.0406,29023.0
2017-06-20 13:15:00,45.59,45.61,45.57,45.57,29525.0,36.0327,36.0485,36.0169,36.0169,29525.0
2017-06-20 13:20:00,45.57,45.62,45.56,45.61,34522.0,36.0169,36.0564,36.009,36.0485,34522.0
2017-06-20 13:25:00,45.6,45.63,45.59,45.6,15628.0,36.0406,36.0643,36.0327,36.0406,15628.0
2017-06-20 13:30:00,45.61,45.68,45.6,45.68,32307.0,36.0485,36.1038,36.0406,36.1038,32307.0
2017-06-20 13:35:00,45.68,45.69,45.64,45.65,26316.0,36.1038,36.1117,36.0722,36.0801,26316.0
2017-06-20 13:40:00,45.65,45.66,45.62,45.66,21184.0,36.0801,36.088,36.0564,36.088,21184.0
2017-06-20 13:45:00,45.66,45.7,45.65,45.68,23152.0,36.088,36.1196,36.0801,36.1038,23152.0
2017-06-20 13:50:00,45.68,45.69,45.63,45.64,19659.0,36.1038,36.1117,36.0643,36.0722,19659.0
2017-06-20 13:55:00,45.64,45.68,45.63,45.68,20980.0,36.0722,36.1038,36.0643,36.1038,20980.0
2017-06-20 14:00:00,45.66,45.72,45.66,45.69,40968.0,36.088,36.1354,36.088,36.1117,40968.0
2017-06-20 14:05:00,45.69,45.72,45.66,45.71,31429.0,36.1117,36.1354,36.088,36.1275,31429.0
2017-06-20 14:10:00,45.7,45.71,45.67,45.68,28090.0,36.1196,36.1275,36.0959,36.1038,28090.0
2017-06-20 14:15:00,45.68,45.69,45.62,45.66,38293.0,36.1038,36.1117,36.0564,36.088,38293.0
2017-06-20 14:20:00,45.66,45.67,45.63,45.65,26491.0,36.088,36.0959,36.0643,36.0801,26491.0
2017-06-20 14:25:00,45.64,45.65,45.59,45.61,30085.0,36.0722,36.0801,36.0327,36.0485,30085.0
2017-06-20 14:30:00,45.61,45.65,45.59,45.61,36506.0,36.0485,36.0801,36.0327,36.0485,36506.0
2017-06-20 14:35:00,45.61,45.62,45.57,45.61,38352.0,36.0485,36.0564,36.0169,36.0485,38352.0
2017-06-20 14:40:00,45.6,45.61,45.58,45.61,31559.0,36.0406,36.0485,36.0248,36.0485,31559.0
2017-06-20 14:45:00,45.62,45.63,45.59,45.61,41187.0,36.0564,36.0643,36.0327,36.0485,41187.0
2017-06-20 14:50:00,45.62,45.68,45.6,45.66,78243.0,36.0564,36.1038,36.0406,36.088,78243.0
2017-06-20 14:55:00,45.66,45.67,45.59,45.6,47316.0,36.088,36.0959,36.0327,36.0406,47316.0
2017-06-20 15:00:00,45.61,45.64,45.59,45.63,48861.0,36.0485,36.0722,36.0327,36.0643,48861.0
2017-06-20 15:05:00,45.64,45.64,45.57,45.58,47077.0,36.0722,36.0722,36.0169,36.0248,47077.0
2017-06-20 15:10:00,45.58,45.62,45.57,45.6,54602.0,36.0248,36.0564,36.0169,36.0406,54602.0
2017-06-20 15:15:00,45.61,45.62,45.57,45.57,59495.0,36.0485,36.0564,36.0169,36.0169,59495.0
2017-06-20 15:20:00,45.57,45.62,45.57,45.62,90755.0,36.0169,36.0564,36.0169,36.0564,90755.0
2017-06-20 15:25:00,45.62,45.65,45.58,45.63,103258.0,36.0564,36.0801,36.0248,36.0643,103258.0
2017-06-20 15:30:00,45.62,45.63,45.55,45.59,127356.0,36.0564,36.0643,36.0011,36.0327,127356.0
2017-06-20 15:35:00,45.59,45.62,45.56,45.59,84710.0,36.0327,36.0564,36.009,36.0327,84710.0
2017-06-20 15:40:00,45.59,45.6,45.54,45.59,199052.0,36.0327,36.0406,35.9932,36.0327,199052.0
2017-06-20 15:45:00,45.58,45.61,45.53,45.53,337548.0,36.0248,36.0485,35.9853,35.9853,337548.0
2017-06-20 15:50:00,45.52,45.55,45.47,45.49,151821.0,35.9774,36.0011,35.9378,35.9536,151821.0
2017-06-20 15:55:00,45.49,45.55,45.48,45.52,288669.0,35.9536,36.0011,35.9457,35.9774,288669.0
2017-06-21 09:30:00,45.45,45.5,45.32,45.33,156492.0,35.922,35.9615,35.8193,35.8272,156492.0
2017-06-21 09:35:00,45.34,45.36,45.18,45.26,151193.0,35.8351,35.8509,35.7086,35.7719,151193.0
2017-06-21 09:40:00,45.27,45.32,45.2,45.22,97912.0,35.7798,35.8193,35.7244,35.7402,97912.0
2017-06-21 09:45:00,45.22,45.32,45.17,45.3,85833.0,35.7402,35.8193,35.7007,35.8035,85833.0
2017-06-21 09:50:00,45.3,45.3,45.21,45.27,91141.0,35.8035,35.8035,35.7323,35.7798,91141.0
2017-06-21 09:55:00,45.27,45.29,45.21,45.25,90892.0,35.7798,35.7956,35.7323,35.764,90892.0
2017-06-21 10:00:00,45.24,45.29,45.22,45.24,50188.0,35.7561,35.7956,35.7402,35.7561,50188.0
2017-06-21 10:05:00,45.23,45.34,45.23,45.34,95142.0,35.7482,35.8351,35.7482,35.8351,95142.0
2017-06-21 10:10:00,45.34,45.35,45.29,45.32,41334.0,35.8351,35.843,35.7956,35.8193,41334.0
2017-06-21 10:15:00,45.31,45.35,45.26,45.28,50249.0,35.8114,35.843,35.7719,35.7877,50249.0
2017-06-21 10:20:00,45.27,45.41,45.27,45.41,72359.0,35.7798,35.8904,35.7798,35.8904,72359.0
2017-06-21 10:25:00,45.4,45.44,45.38,45.44,31009.0,35.8825,35.9141,35.8667,35.9141,31009.0
2017-06-21 10:30:00,45.44,45.53,45.44,45.45,436199.0,35.9141,35.9853,35.9141,35.922,436199.0
2017-06-21 10:35:00,45.45,45.47,45.33,45.43,55681.0,35.922,35.9378,35.8272,35.9062,55681.0
2017-06-21 10:40:00,45.44,45.49,45.43,45.46,64737.0,35.9141,35.9536,35.9062,35.9299,64737.0
2017-06-21 10:45:00,45.45,45.47,45.42,45.46,36929.0,35.922,35.9378,35.8983,35.9299,36929.0
2017-06-21 10:50:00,45.46,45.49,45.39,45.39,59899.0,35.9299,35.9536,35.8746,35.8746,59899.0
2017-06-21 10:55:00,45.4,45.4,45.23,45.23,105569.0,35.8825,35.8825,35.7482,35.7482,105569.0
2017-06-21 11:00:00,45.23,45.24,45.13,45.16,100462.0,35.7482,35.7561,35.6691,35.6928,100462.0
2017-06-21 11:05:00,45.16,45.18,45.1,45.11,104881.0,35.6928,35.7086,35.6454,35.6533,104881.0
2017-06-21 11:10:00,45.11,45.11,44.97,44.98,133968.0,35.6533,35.6533,35.5427,35.5506,133968.0
2017-06-21 11:15:00,44.98,44.98,44.9,44.97,145813.0,35.5506,35.5506,35.4873,35.5427,145813.0
2017-06-21 11:20:00,44.97,45.04,44.97,44.97,105682.0,35.5427,35.598,35.5427,35.5427,105682.0
2017-06-21 11:25:00,44.98,45.07,44.97,45.05,83071.0,35.5506,35.6217,35.5427,35.6059,83071.0
2017-06-21 11:30:00,45.06,45.11,45.05,45.11,77757.0,35.6138,35.6533,35.6059,35.6533,77757.0
2017-06-21 11:35:00,45.11,45.15,45.07,45.08,53581.0,35.6533,35.6849,35.6217,35.6296,53581.0
2017-06-21 11:40:00,45.08,45.23,45.08,45.23,85644.0,35.6296,35.7482,35.6296,35.7482,85644.0
2017-06-21 11:45:00,45.23,45.24,45.16,45.2,34533.0,35.7482,35.7561,35.6928,35.7244,34533.0
2017-06-21 11:50:00,45.19,45.22,45.18,45.2,41855.0,35.7165,35.7402,35.7086,35.7244,41855.0
2017-06-21 11:55:00,45.2,45.28,45.19,45.26,55770.0,35.7244,35.7877,35.7165,35.7719,55770.0
2017-06-21 12:00:00,45.26,45.27,45.14,45.14,45908.0,35.7719,35.7798,35.677,35.677,45908.0
2017-06-21 12:05:00,45.14,45.17,45.11,45.16,35285.0,35.677,35.7007,35.6533,35.6928,35285.0
2017-06-21 12:10:00,45.16,45.17,45.11,45.11,31766.0,35.6928,35.7007,35.6533,35.6533,31766.0
2017-06-21 12:15:00,45.1,45.11,45.05,45.08,48341.0,35.6454,35.6533,35.6059,35.6296,48341.0
2017-06-21 12:20:00,45.07,45.17,45.07,45.17,45427.0,35.6217,35.7007,35.6217,35.7007,45427.0
2017-06-21 12:25:00,45.16,45.18,45.12,45.15,16359.0,35.6928,35.7086,35.6612,35.6849,16359.0
2017-06-21 12:30:00,45.15,45.16,45.07,45.08,23818.0,35.6849,35.6928,35.6217,35.6296,23818.0
2017-06-21 12:35:00,45.08,45.1,45.04,45.06,60716.0,35.6296,35.6454,35.598,35.6138,60716.0
2017-06-21 12:40:00,45.06,45.08,45.02,45.03,74022.0,35.6138,35.6296,35.5822,35.5901,74022.0
2017-06-21 12:45:00,45.03,45.07,45.0,45.05,61576.0,35.5901,35.6217,35.5664,35.6059,61576.0
2017-06-21 12:50:00,45.05,45.09,45.04,45.09,34130.0,35.6059,35.6375,35.598,35.6375,34130.0
2017-06-21 12:55:00,45.09,45.09,45.05,45.06,79169.0,35.6375,35.6375,35.6059,35.6138,79169.0
2017-06-21 13:00:00,45.07,45.1,45.04,45.05,58354.0,35.6217,35.6454,35.598,35.6059,58354.0
2017-06-21 13:05:00,45.05,45.06,45.0,45.03,44961.0,35.6059,35.6138,35.5664,35.5901,44961.0
2017-06-21 13:10:00,45.03,45.05,44.98,44.98,21675.0,35.5901,35.6059,35.5506,35.5506,21675.0
2017-06-21 13:15:00,44.98,45.05,44.98,45.05,26076.0,35.5506,35.6059,35.5506,35.6059,26076.0
2017-06-21 13:20:00,45.05,45.08,45.03,45.06,20692.0,35.6059,35.6296,35.5901,35.6138,20692.0
2017-06-21 13:25:00,45.07,45.09,45.06,45.07,24028.0,35.6217,35.6375,35.6138,35.6217,24028.0
2017-06-21 13:30:00,45.07,45.08,45.05,45.05,21227.0,35.6217,35.6296,35.6059,35.6059,21227.0
2017-06-21 13:35:00,45.06,45.06,45.02,45.04,16730.0,35.6138,35.6138,35.5822,35.598,16730.0
2017-06-21 13:40:00,45.04,45.05,44.99,44.99,55964.0,35.598,35.6059,35.5585,35.5585,55964.0
2017-06-21 13:45:00,44.99,45.0,44.95,44.96,36996.0,35.5585,35.5664,35.5268,35.5348,36996.0
2017-06-21 13:50:00,44.96,44.96,44.87,44.87,73551.0,35.5348,35.5348,35.4636,35.4636,73551.0
2017-06-21 13:55:00,44.88,44.94,44.84,44.93,204843.0,35.4715,35.5189,35.4399,35.511,204843.0
2017-06-21 14:00:00,44.92,44.92,44.85,44.86,85977.0,35.5031,35.5031,35.4478,35.4557,85977.0
2017-06-21 14:05:00,44.86,44.93,44.84,44.91,64754.0,35.4557,35.511,35.4399,35.4952,64754.0
2017-06-21 14:10:00,44.92,44.92,44.89,44.9,85064.0,35.5031,35.5031,35.4794,35.4873,85064.0
2017-06-21 14:15:00,44.9,44.91,44.83,44.83,53948.0,35.4873,35.4952,35.432,35.432,53948.0
2017-06-21 14:20:00,44.84,44.86,44.83,44.84,73164.0,35.4399,35.4557,35.432,35.4399,73164.0
2017-06-21 14:25:00,44.84,44.89,44.83,44.85,50732.0,35.4399,35.4794,35.432,35.4478,50732.0
2017-06-21 14:30:00,44.84,44.85,44.81,44.83,74906.0,35.4399,35.4478,35.4162,35.432,74906.0
2017-06-21 14:35:00,44.84,44.9,44.83,44.89,72962.0,35.4399,35.4873,35.432,35.4794,72962.0
2017-06-21 14:40:00,44.88,44.91,44.87,44.9,27554.0,35.4715,35.4952,35.4636,35.4873,27554.0
2017-06-21 14:45:00,44.9,44.9,44.87,44.9,43552.0,35.4873,35.4873,35.4636,35.4873,43552.0
2017-06-21 14:50:00,44.9,44.95,44.89,44.94,53046.0,35.4873,35.5268,35.4794,35.5189,53046.0
2017-06-21 14:55:00,44.93,44.95,44.9,44.93,48444.0,35.511,35.5268,35.4873,35.511,48444.0
2017-06-21 15:00:00,44.93,44.96,44.92,44.94,142025.0,35.511,35.5348,35.5031,35.5189,142025.0
2017-06-21 15:05:00,44.94,44.98,44.93,44.98,71732.0,35.5189,35.5506,35.511,35.5506,71732.0
2017-06-21 15:10:00,44.98,45.0,44.95,44.95,42889.0,35.5506,35.5664,35.5268,35.5268,42889.0
2017-06-21 15:15:00,44.95,44.99,44.93,44.98,71629.0,35.5268,35.5585,35.511,35.5506,71629.0
2017-06-21 15:20:00,44.98,45.0,44.97,44.99,58292.0,35.5506,35.5664,35.5427,35.5585,58292.0
2017-06-21 15:25:00,44.98,45.06,44.98,45.05,125932.0,35.5506,35.6138,35.5506,35.6059,125932.0
2017-06-21 15:30:00,45.05,45.06,44.95,44.97,84844.0,35.6059,35.6138,35.5268,35.5427,84844.0
2017-06-21 15:35:00,44.97,44.97,44.86,44.88,110176.0,35.5427,35.5427,35.4557,35.4715,110176.0
2017-06-21 15:40:00,44.88,44.91,44.87,44.91,124626.0,35.4715,35.4952,35.4636,35.4952,124626.0
2017-06-21 15:45:00,44.91,44.95,44.89,44.93,244934.0,35.4952,35.5268,35.4794,35.511,244934.0
2017-06-21 15:50:00,44.93,44.95,44.9,44.91,189915.0,35.511,35.5268,35.4873,35.4952,189915.0
2017-06-21 15:55:00,44.9,44.92,44.85,44.91,441855.0,35.4873,35.5031,35.4478,35.4952,441855.0
2017-06-22 09:30:00,44.7,44.73,44.54,44.64,183118.0,35.3293,35.353,35.2028,35.2818,183118.0
2017-06-22 09:35:00,44.65,44.7,44.54,44.64,131603.0,35.2897,35.3293,35.2028,35.2818,131603.0
2017-06-22 09:40:00,44.64,44.79,44.64,44.69,85272.0,35.2818,35.4004,35.2818,35.3214,85272.0
2017-06-22 09:45:00,44.7,44.8,44.65,44.74,113627.0,35.3293,35.4083,35.2897,35.3609,113627.0
2017-06-22 09:50:00,44.74,44.74,44.63,44.66,93264.0,35.3609,35.3609,35.2739,35.2976,93264.0
2017-06-22 09:55:00,44.66,44.73,44.65,44.72,45634.0,35.2976,35.353,35.2897,35.3451,45634.0
2017-06-22 10:00:00,44.74,44.75,44.61,44.71,77824.0,35.3609,35.3688,35.2581,35.3372,77824.0
2017-06-22 10:05:00,44.71,44.73,44.61,44.61,40250.0,35.3372,35.353,35.2581,35.2581,40250.0
2017-06-22 10:10:00,44.62,44.63,44.57,44.6,80241.0,35.266,35.2739,35.2265,35.2502,80241.0
2017-06-22 10:15:00,44.61,44.69,44.6,44.68,55005.0,35.2581,35.3214,35.2502,35.3135,55005.0
2017-06-22 10:20:00,44.67,44.67,44.57,44.57,50858.0,35.3055,35.3055,35.2265,35.2265,50858.0
2017-06-22 10:25:00,44.58,44.6,44.51,44.51,71466.0,35.2344,35.2502,35.1791,35.1791,71466.0
2017-06-22 10:30:00,44.5,44.54,44.43,44.44,108651.0,35.1712,35.2028,35.1159,35.1238,108651.0
2017-06-22 10:35:00,44.44,44.45,44.38,44.43,77753.0,35.1238,35.1317,35.0763,35.1159,77753.0
2017-06-22 10:40:00,44.42,44.53,44.42,44.52,82733.0,35.108,35.1949,35.108,35.187,82733.0
2017-06-22 10:45:00,44.51,44.63,44.5,44.59,129294.0,35.1791,35.2739,35.1712,35.2423,129294.0
2017-06-22 10:50:00,44.6,44.69,44.6,44.66,89660.0,35.2502,35.3214,35.2502,35.2976,89660.0
2017-06-22 10:55:00,44.66,44.68,44.57,44.61,69718.0,35.2976,35.3135,35.2265,35.2581,69718.0
2017-06-22 11:00:00,44.61,44.64,44.53,44.62,130974.0,35.2581,35.2818,35.1949,35.266,130974.0
2017-06-22 11:05:00,44.62,44.7,44.62,44.68,26918.0,35.266,35.3293,35.266,35.3135,26918.0
2017-06-22 11:10:00,44.68,44.72,44.62,44.62,47219.0,35.3135,35.3451,35.266,35.266,47219.0
2017-06-22 11:15:00,44.62,44.66,44.57,44.58,47469.0,35.266,35.2976,35.2265,35.2344,47469.0
2017-06-22 11:20:00,44.58,44.69,44.58,44.67,42675.0,35.2344,35.3214,35.2344,35.3055,42675.0
2017-06-22 11:25:00,44.67,44.7,44.64,44.67,53676.0,35.3055,35.3293,35.2818,35.3055,53676.0
2017-06-22 11:30:00,44.67,44.69,44.64,44.64,34766.0,35.3055,35.3214,35.2818,35.2818,34766.0
2017-06-22 11:35:00,44.63,44.63,44.58,44.62,45625.0,35.2739,35.2739,35.2344,35.266,45625.0
2017-06-22 11:40:00,44.63,44.64,44.57,44.59,66135.0,35.2739,35.2818,35.2265,35.2423,66135.0
2017-06-22 11:45:00,44.59,44.59,44.51,44.51,66222.0,35.2423,35.2423,35.1791,35.1791,66222.0
2017-06-22 11:50:00,44.51,44.53,44.49,44.52,112229.0,35.1791,35.1949,35.1633,35.187,112229.0
2017-06-22 11:55:00,44.52,44.61,44.49,44.6,113172.0,35.187,35.2581,35.1633,35.2502,113172.0
2017-06-22 12:00:00,44.59,44.61,44.55,44.57,44320.0,35.2423,35.2581,35.2107,35.2265,44320.0
2017-06-22 12:05:00,44.57,44.59,44.49,44.49,35731.0,35.2265,35.2423,35.1633,35.1633,35731.0
2017-06-22 12:10:00,44.49,44.53,44.49,44.51,28993.0,35.1633,35.1949,35.1633,35.1791,28993.0
2017-06-22 12:15:00,44.51,44.53,44.47,44.5,50756.0,35.1791,35.1949,35.1475,35.1712,50756.0
2017-06-22 12:20:00,44.51,44.54,44.49,44.54,44343.0,35.1791,35.2028,35.1633,35.2028,44343.0
2017-06-22 12:25:00,44.54,44.55,44.5,44.53,44566.0,35.2028,35.2107,35.1712,35.1949,44566.0
2017-06-22 12:30:00,44.53,44.54,44.5,44.52,38070.0,35.1949,35.2028,35.1712,35.187,38070.0
2017-06-22 12:35:00,44.53,44.53,44.49,44.5,26356.0,35.1949,35.1949,35.1633,35.1712,26356.0
2017-06-22 12:40:00,44.5,44.51,44.47,44.48,53245.0,35.1712,35.1791,35.1475,35.1554,53245.0
2017-06-22 12:45:00,44.48,44.53,44.48,44.52,46412.0,35.1554,35.1949,35.1554,35.187,46412.0
2017-06-22 12:50:00,44.52,44.55,44.5,44.51,144504.0,35.187,35.2107,35.1712,35.1791,144504.0
2017-06-22 12:55:00,44.51,44.53,44.49,44.5,66697.0,35.1791,35.1949,35.1633,35.1712,66697.0
2017-06-22 13:00:00,44.51,44.53,44.5,44.51,32248.0,35.1791,35.1949,35.1712,35.1791,32248.0
2017-06-22 13:05:00,44.51,44.55,44.5,44.53,31924.0,35.1791,35.2107,35.1712,35.1949,31924.0
2017-06-22 13:10:00,44.53,44.54,44.47,44.5,48843.0,35.1949,35.2028,35.1475,35.1712,48843.0
2017-06-22 13:15:00,44.5,44.51,44.48,44.5,35162.0,35.1712,35.1791,35.1554,35.1712,35162.0
2017-06-22 13:20:00,44.51,44.54,44.49,44.52,50115.0,35.1791,35.2028,35.1633,35.187,50115.0
2017-06-22 13:25:00,44.51,44.57,44.51,44.57,41302.0,35.1791,35.2265,35.1791,35.2265,41302.0
2017-06-22 13:30:00,44.57,44.59,44.56,44.57,22321.0,35.2265,35.2423,35.2186,35.2265,22321.0
2017-06-22 13:35:00,44.57,44.6,44.56,44.59,58068.0,35.2265,35.2502,35.2186,35.2423,58068.0
2017-06-22 13:40:00,44.59,44.62,44.56,44.6,114988.0,35.2423,35.266,35.2186,35.2502,114988.0
2017-06-22 13:45:00,44.59,44.64,44.59,44.62,38748.0,35.2423,35.2818,35.2423,35.266,38748.0
2017-06-22 13:50:00,44.62,44.65,44.59,44.62,50058.0,35.266,35.2897,35.2423,35.266,50058.0
2017-06-22 13:55:00,44.63,44.66,44.62,44.65,29829.0,35.2739,35.2976,35.266,35.2897,29829.0
2017-06-22 14:00:00,44.65,44.7,44.63,44.64,47734.0,35.2897,35.3293,35.2739,35.2818,47734.0
2017-06-22 14:05:00,44.64,44.65,44.61,44.61,26300.0,35.2818,35.2897,35.2581,35.2581,26300.0
2017-06-22 14:10:00,44.61,44.65,44.6,44.64,54162.0,35.2581,35.2897,35.2502,35.2818,54162.0
2017-06-22 14:15:00,44.64,44.65,44.61,44.64,44565.0,35.2818,35.2897,35.2581,35.2818,44565.0
2017-06-22 14:20:00,44.64,44.68,44.62,44.67,41881.0,35.2818,35.3135,35.266,35.3055,41881.0
2017-06-22 14:25:00,44.67,44.73,44.66,44.72,61166.0,35.3055,35.353,35.2976,35.3451,61166.0
2017-06-22 14:30:00,44.71,44.73,44.7,44.72,46125.0,35.3372,35.353,35.3293,35.3451,46125.0
2017-06-22 14:35:00,44.72,44.73,44.7,44.72,34063.0,35.3451,35.353,35.3293,35.3451,34063.0
2017-06-22 14:40:00,44.72,44.75,44.7,44.75,38946.0,35.3451,35.3688,35.3293,35.3688,38946.0
2017-06-22 14:45:00,44.75,44.76,44.71,44.75,34796.0,35.3688,35.3767,35.3372,35.3688,34796.0
2017-06-22 14:50:00,44.75,44.75,44.73,44.75,175131.0,35.3688,35.3688,35.353,35.3688,175131.0
2017-06-22 14:55:00,44.75,44.79,44.74,44.78,56631.0,35.3688,35.4004,35.3609,35.3925,56631.0
2017-06-22 15:00:00,44.77,44.82,44.76,44.8,40235.0,35.3846,35.4241,35.3767,35.4083,40235.0
2017-06-22 15:05:00,44.81,44.87,44.8,44.84,180653.0,35.4162,35.4636,35.4083,35.4399,180653.0
2017-06-22 15:10:00,44.85,44.85,44.82,44.83,25055.0,35.4478,35.4478,35.4241,35.432,25055.0
2017-06-22 15:15:00,44.83,44.83,44.74,44.74,48059.0,35.432,35.432,35.3609,35.3609,48059.0
2017-06-22 15:20:00,44.74,44.75,44.71,44.73,38216.0,35.3609,35.3688,35.3372,35.353,38216.0
2017-06-22 15:25:00,44.73,44.73,44.7,44.73,45828.0,35.353,35.353,35.3293,35.353,45828.0
2017-06-22 15:30:00,44.73,44.73,44.65,44.66,158674.0,35.353,35.353,35.2897,35.2976,158674.0
2017-06-22 15:35:00,44.66,44.68,44.59,44.59,118332.0,35.2976,35.3135,35.2423,35.2423,118332.0
2017-06-22 15:40:00,44.59,44.6,44.55,44.57,103916.0,35.2423,35.2502,35.2107,35.2265,103916.0
2017-06-22 15:45:00,44.56,44.63,44.54,44.62,202403.0,35.2186,35.2739,35.2028,35.266,202403.0
2017-06-22 15:50:00,44.62,44.67,44.59,44.66,240300.0,35.266,35.3055,35.2423,35.2976,240300.0
2017-06-22 15:55:00,44.66,44.67,44.6,44.62,424159.0,35.2976,35.3055,35.2502,35.266,424159.0
2017-06-23 09:30:00,44.7,44.73,44.37,44.38,313570.0,35.3293,35.353,35.0684,35.0763,313570.0
2017-06-23 09:35:00,44.39,44.43,44.02,44.06,425573.0,35.0842,35.1159,34.7918,34.8234,425573.0
2017-06-23 09:40:00,44.07,44.11,43.73,43.88,330236.0,34.8313,34.8629,34.5626,34.6812,330236.0
2017-06-23 09:45:00,43.88,44.03,43.78,43.93,149487.0,34.6812,34.7997,34.6021,34.7207,149487.0
2017-06-23 09:50:00,43.93,43.93,43.64,43.65,429750.0,34.7207,34.7207,34.4915,34.4994,429750.0
2017-06-23 09:55:00,43.65,43.8,43.65,43.73,200719.0,34.4994,34.6179,34.4994,34.5626,200719.0
2017-06-23 10:00:00,43.72,43.91,43.69,43.91,205560.0,34.5547,34.7049,34.531,34.7049,205560.0
2017-06-23 10:05:00,43.91,43.97,43.84,43.94,169807.0,34.7049,34.7523,34.6495,34.7286,169807.0
2017-06-23 10:10:00,43.93,43.99,43.82,43.93,186452.0,34.7207,34.7681,34.6337,34.7207,186452.0
2017-06-23 10:15:00,43.93,43.95,43.85,43.86,108857.0,34.7207,34.7365,34.6574,34.6654,108857.0
2017-06-23 10:20:00,43.86,43.89,43.82,43.84,72240.0,34.6654,34.6891,34.6337,34.6495,72240.0
2017-06-23 10:25:00,43.85,43.87,43.82,43.83,85138.0,34.6574,34.6733,34.6337,34.6416,85138.0
2017-06-23 10:30:00,43.83,43.97,43.82,43.89,157586.0,34.6416,34.7523,34.6337,34.6891,157586.0
2017-06-23 10:35:00,43.9,43.95,43.8,43.8,173521.0,34.697,34.7365,34.6179,34.6179,173521.0
2017-06-23 10:40:00,43.81,43.92,43.77,43.92,148418.0,34.6258,34.7128,34.5942,34.7128,148418.0
2017-06-23 10:45:00,43.91,43.98,43.9,43.91,111422.0,34.7049,34.7602,34.697,34.7049,111422.0
2017-06-23 10:50:00,43.91,43.97,43.91,43.95,72731.0,34.7049,34.7523,34.7049,34.7365,72731.0
2017-06-23 10:55:00,43.95,43.96,43.87,43.9,74856.0,34.7365,34.7444,34.6733,34.697,74856.0
2017-06-23 11:00:00,43.9,43.93,43.85,43.89,84365.0,34.697,34.7207,34.6574,34.6891,84365.0
2017-06-23 11:05:00,43.89,43.95,43.87,43.93,80072.0,34.6891,34.7365,34.6733,34.7207,80072.0
2017-06-23 11:10:00,43.93,43.95,43.86,43.89,72486.0,34.7207,34.7365,34.6654,34.6891,72486.0
2017-06-23 11:15:00,43.89,43.9,43.84,43.86,69065.0,34.6891,34.697,34.6495,34.6654,69065.0
2017-06-23 11:20:00,43.86,43.92,43.86,43.9,77713.0,34.6654,34.7128,34.6654,34.697,77713.0
2017-06-23 11:25:00,43.9,43.9,43.87,43.87,47701.0,34.697,34.697,34.6733,34.6733,47701.0
2017-06-23 11:30:00,43.87,43.88,43.84,43.86,71054.0,34.6733,34.6812,34.6495,34.6654,71054.0
2017-06-23 11:35:00,43.87,43.88,43.83,43.84,54210.0,34.6733,34.6812,34.6416,34.6495,54210.0
2017-06-23 11:40:00,43.84,43.85,43.81,43.81,84124.0,34.6495,34.6574,34.6258,34.6258,84124.0
2017-06-23 11:45:00,43.81,43.85,43.79,43.79,62459.0,34.6258,34.6574,34.61,34.61,62459.0
2017-06-23 11:50:00,43.79,43.83,43.77,43.82,60344.0,34.61,34.6416,34.5942,34.6337,60344.0
2017-06-23 11:55:00,43.83,43.83,43.77,43.78,65646.0,34.6416,34.6416,34.5942,34.6021,65646.0
2017-06-23 12:00:00,43.78,43.82,43.77,43.82,126007.0,34.6021,34.6337,34.5942,34.6337,126007.0
2017-06-23 12:05:00,43.81,43.83,43.79,43.79,77854.0,34.6258,34.6416,34.61,34.61,77854.0
2017-06-23 12:10:00,43.79,43.8,43.76,43.78,65476.0,34.61,34.6179,34.5863,34.6021,65476.0
2017-06-23 12:15:00,43.79,43.84,43.78,43.8,59500.0,34.61,34.6495,34.6021,34.6179,59500.0
2017-06-23 12:20:00,43.8,43.81,43.76,43.8,79043.0,34.6179,34.6258,34.5863,34.6179,79043.0
2017-06-23 12:25:00,43.8,43.83,43.79,43.8,49797.0,34.6179,34.6416,34.61,34.6179,49797.0
2017-06-23 12:30:00,43.8,43.86,43.8,43.84,67408.0,34.6179,34.6654,34.6179,34.6495,67408.0
2017-06-23 12:35:00,43.83,43.84,43.76,43.8,58486.0,34.6416,34.6495,34.5863,34.6179,58486.0
2017-06-23 12:40:00,43.8,43.83,43.77,43.83,63636.0,34.6179,34.6416,34.5942,34.6416,63636.0
2017-06-23 12:45:00,43.83,43.85,43.78,43.79,31127.0,34.6416,34.6574,34.6021,34.61,31127.0
2017-06-23 12:50:00,43.78,43.82,43.78,43.79,47917.0,34.6021,34.6337,34.6021,34.61,47917.0
2017-06-23 12:55:00,43.79,43.8,43.76,43.77,62924.0,34.61,34.6179,34.5863,34.5942,62924.0
2017-06-23 13:00:00,43.77,43.78,43.73,43.76,64223.0,34.5942,34.6021,34.5626,34.5863,64223.0
2017-06-23 13:05:00,43.76,43.76,43.72,43.73,45655.0,34.5863,34.5863,34.5547,34.5626,45655.0
2017-06-23 13:10:00,43.73,43.76,43.71,43.71,40231.0,34.5626,34.5863,34.5468,34.5468,40231.0
2017-06-23 13:15:00,43.71,43.73,43.7,43.73,45778.0,34.5468,34.5626,34.5389,34.5626,45778.0
2017-06-23 13:20:00,43.72,43.73,43.69,43.69,53329.0,34.5547,34.5626,34.531,34.531,53329.0
2017-06-23 13:25:00,43.7,43.7,43.68,43.7,70730.0,34.5389,34.5389,34.5231,34.5389,70730.0
2017-06-23 13:30:00,43.71,43.74,43.7,43.72,61532.0,34.5468,34.5705,34.5389,34.5547,61532.0
2017-06-23 13:35:00,43.71,43.77,43.7,43.75,134117.0,34.5468,34.5942,34.5389,34.5784,134117.0
2017-06-23 13:40:00,43.75,43.77,43.73,43.75,48607.0,34.5784,34.5942,34.5626,34.5784,48607.0
2017-06-23 13:45:00,43.75,43.78,43.74,43.77,42016.0,34.5784,34.6021,34.5705,34.5942,42016.0
2017-06-23 13:50:00,43.77,43.84,43.76,43.84,58843.0,34.5942,34.6495,34.5863,34.6495,58843.0
2017-06-23 13:55:00,43.83,43.86,43.78,43.78,58236.0,34.6416,34.6654,34.6021,34.6021,58236.0
2017-06-23 14:00:00,43.78,43.8,43.75,43.75,37506.0,34.6021,34.6179,34.5784,34.5784,37506.0
2017-06-23 14:05:00,43.76,43.83,43.75,43.83,55900.0,34.5863,34.6416,34.5784,34.6416,55900.0
2017-06-23 14:10:00,43.82,43.84,43.79,43.84,43005.0,34.6337,34.6495,34.61,34.6495,43005.0
2017-06-23 14:15:00,43.83,43.87,43.83,43.85,62977.0,34.6416,34.6733,34.6416,34.6574,62977.0
2017-06-23 14:20:00,43.85,43.86,43.82,43.84,50075.0,34.6574,34.6654,34.6337,34.6495,50075.0
2017-06-23 14:25:00,43.83,43.84,43.83,43.84,23850.0,34.6416,34.6495,34.6416,34.6495,23850.0
2017-06-23 14:30:00,43.83,43.84,43.79,43.84,77406.0,34.6416,34.6495,34.61,34.6495,77406.0
2017-06-23 14:35:00,43.83,43.85,43.82,43.83,53955.0,34.6416,34.6574,34.6337,34.6416,53955.0
2017-06-23 14:40:00,43.83,43.84,43.78,43.78,72480.0,34.6416,34.6495,34.6021,34.6021,72480.0
2017-06-23 14:45:00,43.78,43.82,43.78,43.8,69492.0,34.6021,34.6337,34.6021,34.6179,69492.0
2017-06-23 14:50:00,43.8,43.82,43.8,43.81,37616.0,34.6179,34.6337,34.6179,34.6258,37616.0
2017-06-23 14:55:00,43.81,43.82,43.77,43.77,76594.0,34.6258,34.6337,34.5942,34.5942,76594.0
2017-06-23 15:00:00,43.77,43.8,43.73,43.75,68771.0,34.5942,34.6179,34.5626,34.5784,68771.0
2017-06-23 15:05:00,43.75,43.75,43.7,43.73,57900.0,34.5784,34.5784,34.5389,34.5626,57900.0
2017-06-23 15:10:00,43.72,43.77,43.72,43.75,93774.0,34.5547,34.5942,34.5547,34.5784,93774.0
2017-06-23 15:15:00,43.74,43.75,43.67,43.69,116800.0,34.5705,34.5784,34.5152,34.531,116800.0
2017-06-23 15:20:00,43.69,43.69,43.65,43.66,87129.0,34.531,34.531,34.4994,34.5073,87129.0
2017-06-23 15:25:00,43.66,43.68,43.6,43.61,138724.0,34.5073,34.5231,34.4599,34.4678,138724.0
2017-06-23 15:30:00,43.61,43.62,43.58,43.58,149618.0,34.4678,34.4757,34.4441,34.4441,149618.0
2017-06-23 15:35:00,43.59,43.59,43.51,43.56,229087.0,34.452,34.452,34.3887,34.4282,229087.0
2017-06-23 15:40:00,43.56,43.64,43.55,43.64,286483.0,34.4282,34.4915,34.4203,34.4915,286483.0
2017-06-23 15:45:00,43.64,43.7,43.64,43.69,181833.0,34.4915,34.5389,34.4915,34.531,181833.0
2017-06-23 15:50:00,43.69,43.7,43.59,43.61,380564.0,34.531,34.5389,34.452,34.4678,380564.0
2017-06-23 15:55:00,43.61,43.71,43.6,43.68,934334.0,34.4678,34.5468,34.4599,34.5231,934334.0
2017-06-26 09:30:00,43.96,43.97,43.78,43.94,201003.0,34.7444,34.7523,34.6021,34.7286,201003.0
2017-06-26 09:35:00,43.94,43.95,43.76,43.86,99817.0,34.7286,34.7365,34.5863,34.6654,99817.0
2017-06-26 09:40:00,43.87,44.04,43.87,44.03,190475.0,34.6733,34.8076,34.6733,34.7997,190475.0
2017-06-26 09:45:00,44.03,44.09,43.98,44.08,125256.0,34.7997,34.8471,34.7602,34.8392,125256.0
2017-06-26 09:50:00,44.08,44.22,44.08,44.21,113484.0,34.8392,34.9499,34.8392,34.942,113484.0
2017-06-26 09:55:00,44.21,44.33,44.19,44.3,88417.0,34.942,35.0368,34.9262,35.0131,88417.0
2017-06-26 10:00:00,44.3,44.3,44.1,44.12,139281.0,35.0131,35.0131,34.855,34.8708,139281.0
2017-06-26 10:05:00,44.12,44.22,44.12,44.18,101346.0,34.8708,34.9499,34.8708,34.9183,101346.0
2017-06-26 10:10:00,44.18,44.2,44.04,44.06,104243.0,34.9183,34.9341,34.8076,34.8234,104243.0
2017-06-26 10:15:00,44.06,44.06,43.94,43.98,87152.0,34.8234,34.8234,34.7286,34.7602,87152.0
2017-06-26 10:20:00,43.97,43.97,43.9,43.95,75999.0,34.7523,34.7523,34.697,34.7365,75999.0
2017-06-26 10:25:00,43.96,44.0,43.92,44.0,69545.0,34.7444,34.776,34.7128,34.776,69545.0
2017-06-26 10:30:00,43.99,43.99,43.86,43.92,75516.0,34.7681,34.7681,34.6654,34.7128,75516.0
2017-06-26 10:35:00,43.93,43.94,43.83,43.83,74134.0,34.7207,34.7286,34.6416,34.6416,74134.0
2017-06-26 10:40:00,43.83,43.89,43.77,43.87,74914.0,34.6416,34.6891,34.5942,34.6733,74914.0
2017-06-26 10:45:00,43.87,43.87,43.83,43.85,87267.0,34.6733,34.6733,34.6416,34.6574,87267.0
2017-06-26 10:50:00,43.85,43.89,43.83,43.85,113923.0,34.6574,34.6891,34.6416,34.6574,113923.0
2017-06-26 10:55:00,43.85,43.86,43.69,43.71,156832.0,34.6574,34.6654,34.531,34.5468,156832.0
2017-06-26 11:00:00,43.71,43.72,43.53,43.53,109194.0,34.5468,34.5547,34.4045,34.4045,109194.0
2017-06-26 11:05:00,43.53,43.62,43.48,43.56,140073.0,34.4045,34.4757,34.365,34.4282,140073.0
2017-06-26 11:10:00,43.57,43.72,43.56,43.72,65747.0,34.4361,34.5547,34.4282,34.5547,65747.0
2017-06-26 11:15:00,43.72,43.74,43.67,43.73,40511.0,34.5547,34.5705,34.5152,34.5626,40511.0
2017-06-26 11:20:00,43.74,43.78,43.7,43.77,67290.0,34.5705,34.6021,34.5389,34.5942,67290.0
2017-06-26 11:25:00,43.77,43.81,43.73,43.75,37495.0,34.5942,34.6258,34.5626,34.5784,37495.0
2017-06-26 11:30:00,43.75,43.83,43.74,43.79,37920.0,34.5784,34.6416,34.5705,34.61,37920.0
2017-06-26 11:35:00,43.8,43.91,43.78,43.88,83683.0,34.6179,34.7049,34.6021,34.6812,83683.0
2017-06-26 11:40:00,43.88,43.99,43.88,43.96,61164.0,34.6812,34.7681,34.6812,34.7444,61164.0
2017-06-26 11:45:00,43.97,43.99,43.94,43.99,84924.0,34.7523,34.7681,34.7286,34.7681,84924.0
2017-06-26 11:50:00,43.99,44.1,43.99,44.07,69246.0,34.7681,34.855,34.7681,34.8313,69246.0
2017-06-26 11:55:00,44.07,44.08,44.03,44.05,54716.0,34.8313,34.8392,34.7997,34.8155,54716.0
2017-06-26 12:00:00,44.04,44.11,44.03,44.1,54178.0,34.8076,34.8629,34.7997,34.855,54178.0
2017-06-26 12:05:00,44.1,44.1,44.05,44.09,49984.0,34.855,34.855,34.8155,34.8471,49984.0
2017-06-26 12:10:00,44.08,44.13,44.07,44.1,42302.0,34.8392,34.8788,34.8313,34.855,42302.0
2017-06-26 12:15:00,44.1,44.11,44.06,44.09,45980.0,34.855,34.8629,34.8234,34.8471,45980.0
2017-06-26 12:20:00,44.09,44.1,44.06,44.09,41813.0,34.8471,34.855,34.8234,34.8471,41813.0
2017-06-26 12:25:00,44.09,44.12,44.06,44.06,22688.0,34.8471,34.8708,34.8234,34.8234,22688.0
2017-06-26 12:30:00,44.06,44.07,44.03,44.07,23187.0,34.8234,34.8313,34.7997,34.8313,23187.0
2017-06-26 12:35:00,44.07,44.09,44.06,44.08,19844.0,34.8313,34.8471,34.8234,34.8392,19844.0
2017-06-26 12:40:00,44.09,44.1,44.04,44.05,19211.0,34.8471,34.855,34.8076,34.8155,19211.0
2017-06-26 12:45:00,44.05,44.07,44.03,44.04,23473.0,34.8155,34.8313,34.7997,34.8076,23473.0
2017-06-26 12:50:00,44.04,44.07,44.04,44.04,21004.0,34.8076,34.8313,34.8076,34.8076,21004.0
2017-06-26 12:55:00,44.05,44.05,44.01,44.02,35826.0,34.8155,34.8155,34.7839,34.7918,35826.0
2017-06-26 13:00:00,44.03,44.05,44.02,44.03,22765.0,34.7997,34.8155,34.7918,34.7997,22765.0
2017-06-26 13:05:00,44.03,44.06,44.02,44.06,35461.0,34.7997,34.8234,34.7918,34.8234,35461.0
2017-06-26 13:10:00,44.06,44.06,44.02,44.03,33076.0,34.8234,34.8234,34.7918,34.7997,33076.0
2017-06-26 13:15:00,44.02,44.03,43.94,43.96,54248.0,34.7918,34.7997,34.7286,34.7444,54248.0
2017-06-26 13:20:00,43.97,43.99,43.96,43.97,25735.0,34.7523,34.7681,34.7444,34.7523,25735.0
2017-06-26 13:25:00,43.96,43.98,43.95,43.96,29734.0,34.7444,34.7602,34.7365,34.7444,29734.0
2017-06-26 13:30:00,43.96,44.0,43.95,44.0,26818.0,34.7444,34.776,34.7365,34.776,26818.0
2017-06-26 13:35:00,44.0,44.0,43.97,43.98,34800.0,34.776,34.776,34.7523,34.7602,34800.0
2017-06-26 13:40:00,43.98,43.98,43.92,43.93,36855.0,34.7602,34.7602,34.7128,34.7207,36855.0
2017-06-26 13:45:00,43.93,43.95,43.92,43.92,24112.0,34.7207,34.7365,34.7128,34.7128,24112.0
2017-06-26 13:50:00,43.93,43.98,43.92,43.98,23262.0,34.7207,34.7602,34.7128,34.7602,23262.0
2017-06-26 13:55:00,43.97,44.0,43.96,43.96,36709.0,34.7523,34.776,34.7444,34.7444,36709.0
2017-06-26 14:00:00,43.96,44.02,43.96,44.02,24349.0,34.7444,34.7918,34.7444,34.7918,24349.0
2017-06-26 14:05:00,44.03,44.04,44.01,44.03,22734.0,34.7997,34.8076,34.7839,34.7997,22734.0
2017-06-26 14:10:00,44.03,44.1,44.01,44.08,33049.0,34.7997,34.855,34.7839,34.8392,33049.0
2017-06-26 14:15:00,44.08,44.1,44.06,44.07,36883.0,34.8392,34.855,34.8234,34.8313,36883.0
2017-06-26 14:20:00,44.06,44.07,44.02,44.02,30174.0,34.8234,34.8313,34.7918,34.7918,30174.0
2017-06-26 14:25:00,44.02,44.06,44.02,44.06,27410.0,34.7918,34.8234,34.7918,34.8234,27410.0
2017-06-26 14:30:00,44.05,44.06,44.02,44.04,16801.0,34.8155,34.8234,34.7918,34.8076,16801.0
2017-06-26 14:35:00,44.04,44.06,44.02,44.06,16287.0,34.8076,34.8234,34.7918,34.8234,16287.0
2017-06-26 14:40:00,44.06,44.11,44.06,44.1,42690.0,34.8234,34.8629,34.8234,34.855,42690.0
2017-06-26 14:45:00,44.1,44.11,44.06,44.07,38121.0,34.855,34.8629,34.8234,34.8313,38121.0
2017-06-26 14:50:00,44.08,44.09,44.06,44.06,36302.0,34.8392,34.8471,34.8234,34.8234,36302.0
2017-06-26 14:55:00,44.06,44.07,44.04,44.06,27894.0,34.8234,34.8313,34.8076,34.8234,27894.0
2017-06-26 15:00:00,44.05,44.1,44.02,44.1,55475.0,34.8155,34.855,34.7918,34.855,55475.0
2017-06-26 15:05:00,44.1,44.1,44.06,44.06,40992.0,34.855,34.855,34.8234,34.8234,40992.0
2017-06-26 15:10:00,44.07,44.11,44.06,44.11,38161.0,34.8313,34.8629,34.8234,34.8629,38161.0
2017-06-26 15:15:00,44.11,44.11,44.07,44.07,50546.0,34.8629,34.8629,34.8313,34.8313,50546.0
2017-06-26 15:20:00,44.07,44.1,44.04,44.05,52056.0,34.8313,34.855,34.8076,34.8155,52056.0
2017-06-26 15:25:00,44.06,44.06,44.02,44.05,61533.0,34.8234,34.8234,34.7918,34.8155,61533.0
2017-06-26 15:30:00,44.06,44.08,44.05,44.08,52921.0,34.8234,34.8392,34.8155,34.8392,52921.0
2017-06-26 15:35:00,44.08,44.09,44.03,44.08,71221.0,34.8392,34.8471,34.7997,34.8392,71221.0
2017-06-26 15:40:00,44.08,44.08,44.03,44.03,64398.0,34.8392,34.8392,34.7997,34.7997,64398.0
2017-06-26 15:45:00,44.03,44.06,44.03,44.05,90900.0,34.7997,34.8234,34.7997,34.8155,90900.0
2017-06-26 15:50:00,44.05,44.06,44.01,44.02,154513.0,34.8155,34.8234,34.7839,34.7918,154513.0
2017-06-26 15:55:00,44.02,44.03,43.96,43.99,317460.0,34.7918,34.7997,34.7444,34.7681,317460.0
2017-06-27 09:30:00,44.31,44.38,44.2,44.29,178572.0,35.021,35.0763,34.9341,35.0052,178572.0
2017-06-27 09:35:00,44.29,44.43,44.24,44.41,93048.0,35.0052,35.1159,34.9657,35.1001,93048.0
2017-06-27 09:40:00,44.39,44.42,44.27,44.33,186221.0,35.0842,35.108,34.9894,35.0368,186221.0
2017-06-27 09:45:00,44.34,44.37,44.24,44.36,177905.0,35.0447,35.0684,34.9657,35.0605,177905.0
2017-06-27 09:50:00,44.37,44.45,44.34,44.45,111707.0,35.0684,35.1317,35.0447,35.1317,111707.0
2017-06-27 09:55:00,44.46,44.49,44.38,44.44,90843.0,35.1396,35.1633,35.0763,35.1238,90843.0
2017-06-27 10:00:00,44.43,44.47,44.4,44.47,59908.0,35.1159,35.1475,35.0921,35.1475,59908.0
2017-06-27 10:05:00,44.47,44.49,44.43,44.48,136409.0,35.1475,35.1633,35.1159,35.1554,136409.0
2017-06-27 10:10:00,44.48,44.51,44.43,44.44,114905.0,35.1554,35.1791,35.1159,35.1238,114905.0
2017-06-27 10:15:00,44.43,44.47,44.42,44.45,94935.0,35.1159,35.1475,35.108,35.1317,94935.0
2017-06-27 10:20:00,44.45,44.47,44.42,44.44,326870.0,35.1317,35.1475,35.108,35.1238,326870.0
2017-06-27 10:25:00,44.44,44.44,44.28,44.29,54887.0,35.1238,35.1238,34.9973,35.0052,54887.0
2017-06-27 10:30:00,44.29,44.3,44.16,44.18,105216.0,35.0052,35.0131,34.9025,34.9183,105216.0
2017-06-27 10:35:00,44.18,44.31,44.16,44.3,93269.0,34.9183,35.021,34.9025,35.0131,93269.0
2017-06-27 10:40:00,44.3,44.34,44.27,44.33,106200.0,35.0131,35.0447,34.9894,35.0368,106200.0
2017-06-27 10:45:00,44.33,44.37,44.23,44.24,69931.0,35.0368,35.0684,34.9578,34.9657,69931.0
2017-06-27 10:50:00,44.24,44.28,44.22,44.26,96033.0,34.9657,34.9973,34.9499,34.9815,96033.0
2017-06-27 10:55:00,44.26,44.39,44.26,44.38,106237.0,34.9815,35.0842,34.9815,35.0763,106237.0
2017-06-27 11:00:00,44.38,44.48,44.37,44.47,80990.0,35.0763,35.1554,35.0684,35.1475,80990.0
2017-06-27 11:05:00,44.47,44.64,44.47,44.61,155637.0,35.1475,35.2818,35.1475,35.2581,155637.0
2017-06-27 11:10:00,44.61,44.61,44.51,44.56,80918.0,35.2581,35.2581,35.1791,35.2186,80918.0
2017-06-27 11:15:00,44.56,44.57,44.53,44.55,46077.0,35.2186,35.2265,35.1949,35.2107,46077.0
2017-06-27 11:20:00,44.55,44.64,44.55,44.59,107795.0,35.2107,35.2818,35.2107,35.2423,107795.0
2017-06-27 11:25:00,44.59,44.63,44.55,44.59,155437.0,35.2423,35.2739,35.2107,35.2423,155437.0
2017-06-27 11:30:00,44.59,44.66,44.59,44.6,54430.0,35.2423,35.2976,35.2423,35.2502,54430.0
2017-06-27 11:35:00,44.59,44.6,44.56,44.59,73180.0,35.2423,35.2502,35.2186,35.2423,73180.0
2017-06-27 11:40:00,44.59,44.63,44.57,44.59,61154.0,35.2423,35.2739,35.2265,35.2423,61154.0
2017-06-27 11:45:00,44.59,44.67,44.58,44.66,86673.0,35.2423,35.3055,35.2344,35.2976,86673.0
2017-06-27 11:50:00,44.66,44.73,44.65,44.71,75671.0,35.2976,35.353,35.2897,35.3372,75671.0
2017-06-27 11:55:00,44.71,44.76,44.69,44.73,186791.0,35.3372,35.3767,35.3214,35.353,186791.0
2017-06-27 12:00:00,44.73,44.74,44.62,44.63,68566.0,35.353,35.3609,35.266,35.2739,68566.0
2017-06-27 12:05:00,44.63,44.7,44.62,44.69,96387.0,35.2739,35.3293,35.266,35.3214,96387.0
2017-06-27 12:10:00,44.69,44.76,44.68,44.7,89820.0,35.3214,35.3767,35.3135,35.3293,89820.0
2017-06-27 12:15:00,44.7,44.71,44.66,44.69,63308.0,35.3293,35.3372,35.2976,35.3214,63308.0
2017-06-27 12:20:00,44.69,44.71,44.67,44.68,37459.0,35.3214,35.3372,35.3055,35.3135,37459.0
2017-06-27 12:25:00,44.68,44.7,44.65,44.68,38510.0,35.3135,35.3293,35.2897,35.3135,38510.0
2017-06-27 12:30:00,44.68,44.71,44.64,44.7,46699.0,35.3135,35.3372,35.2818,35.3293,46699.0
2017-06-27 12:35:00,44.71,44.73,44.65,44.65,62184.0,35.3372,35.353,35.2897,35.2897,62184.0
2017-06-27 12:40:00,44.66,44.69,44.63,44.63,28365.0,35.2976,35.3214,35.2739,35.2739,28365.0
2017-06-27 12:45:00,44.62,44.63,44.55,44.58,49783.0,35.266,35.2739,35.2107,35.2344,49783.0
2017-06-27 12:50:00,44.58,44.62,44.56,44.61,52885.0,35.2344,35.266,35.2186,35.2581,52885.0
2017-06-27 12:55:00,44.61,44.62,44.58,44.6,35700.0,35.2581,35.266,35.2344,35.2502,35700.0
2017-06-27 13:00:00,44.59,44.66,44.59,44.65,40440.0,35.2423,35.2976,35.2423,35.2897,40440.0
2017-06-27 13:05:00,44.64,44.64,44.59,44.59,30379.0,35.2818,35.2818,35.2423,35.2423,30379.0
2017-06-27 13:10:00,44.59,44.63,44.56,44.63,76609.0,35.2423,35.2739,35.2186,35.2739,76609.0
2017-06-27 13:15:00,44.64,44.73,44.6,44.72,110621.0,35.2818,35.353,35.2502,35.3451,110621.0
2017-06-27 13:20:00,44.71,44.74,44.68,44.72,48766.0,35.3372,35.3609,35.3135,35.3451,48766.0
2017-06-27 13:25:00,44.73,44.76,44.69,44.7,37464.0,35.353,35.3767,35.3214,35.3293,37464.0
2017-06-27 13:30:00,44.7,44.73,44.66,44.73,75968.0,35.3293,35.353,35.2976,35.353,75968.0
2017-06-27 13:35:00,44.73,44.75,44.63,44.65,126312.0,35.353,35.3688,35.2739,35.2897,126312.0
2017-06-27 13:40:00,44.64,44.69,44.62,44.66,41923.0,35.2818,35.3214,35.266,35.2976,41923.0
2017-06-27 13:45:00,44.65,44.65,44.56,44.64,104330.0,35.2897,35.2897,35.2186,35.2818,104330.0
2017-06-27 13:50:00,44.63,44.68,44.62,44.67,47500.0,35.2739,35.3135,35.266,35.3055,47500.0
2017-06-27 13:55:00,44.67,44.69,44.6,44.62,39755.0,35.3055,35.3214,35.2502,35.266,39755.0
2017-06-27 14:00:00,44.63,44.64,44.49,44.51,61174.0,35.2739,35.2818,35.1633,35.1791,61174.0
2017-06-27 14:05:00,44.5,44.53,44.44,44.45,69917.0,35.1712,35.1949,35.1238,35.1317,69917.0
2017-06-27 14:10:00,44.45,44.45,44.37,44.39,80003.0,35.1317,35.1317,35.0684,35.0842,80003.0
2017-06-27 14:15:00,44.39,44.48,44.33,44.43,118987.0,35.0842,35.1554,35.0368,35.1159,118987.0
2017-06-27 14:20:00,44.43,44.43,44.38,44.4,38621.0,35.1159,35.1159,35.0763,35.0921,38621.0
2017-06-27 14:25:00,44.4,44.49,44.39,44.49,54801.0,35.0921,35.1633,35.0842,35.1633,54801.0
2017-06-27 14:30:00,44.48,44.52,44.46,44.47,79031.0,35.1554,35.187,35.1396,35.1475,79031.0
2017-06-27 14:35:00,44.47,44.47,44.42,44.46,47048.0,35.1475,35.1475,35.108,35.1396,47048.0
2017-06-27 14:40:00,44.46,44.47,44.39,44.41,44605.0,35.1396,35.1475,35.0842,35.1001,44605.0
2017-06-27 14:45:00,44.41,44.48,44.4,44.46,35525.0,35.1001,35.1554,35.0921,35.1396,35525.0
2017-06-27 14:50:00,44.46,44.5,44.44,44.45,35028.0,35.1396,35.1712,35.1238,35.1317,35028.0
2017-06-27 14:55:00,44.44,44.45,44.38,44.4,50960.0,35.1238,35.1317,35.0763,35.0921,50960.0
2017-06-27 15:00:00,44.39,44.4,44.36,44.38,56586.0,35.0842,35.0921,35.0605,35.0763,56586.0
2017-06-27 15:05:00,44.39,44.39,44.28,44.32,81781.0,35.0842,35.0842,34.9973,35.0289,81781.0
2017-06-27 15:10:00,44.31,44.4,44.3,44.39,55431.0,35.021,35.0921,35.0131,35.0842,55431.0
2017-06-27 15:15:00,44.39,44.41,44.33,44.39,60728.0,35.0842,35.1001,35.0368,35.0842,60728.0
2017-06-27 15:20:00,44.39,44.41,44.35,44.35,54654.0,35.0842,35.1001,35.0526,35.0526,54654.0
2017-06-27 15:25:00,44.35,44.35,44.3,44.34,71374.0,35.0526,35.0526,35.0131,35.0447,71374.0
2017-06-27 15:30:00,44.34,44.37,44.32,44.34,81841.0,35.0447,35.0684,35.0289,35.0447,81841.0
2017-06-27 15:35:00,44.34,44.39,44.33,44.38,95629.0,35.0447,35.0842,35.0368,35.0763,95629.0
2017-06-27 15:40:00,44.37,44.37,44.33,44.34,112116.0,35.0684,35.0684,35.0368,35.0447,112116.0
2017-06-27 15:45:00,44.33,44.37,44.32,44.36,173987.0,35.0368,35.0684,35.0289,35.0605,173987.0
2017-06-27 15:50:00,44.36,44.36,44.26,44.27,266973.0,35.0605,35.0605,34.9815,34.9894,266973.0
2017-06-27 15:55:00,44.26,44.27,44.21,44.22,575589.0,34.9815,34.9894,34.942,34.9499,575589.0
2017-06-28 09:30:00,44.46,44.75,44.46,44.69,555511.0,35.1396,35.3688,35.1396,35.3214,555511.0
2017-06-28 09:35:00,44.69,44.8,44.64,44.65,200293.0,35.3214,35.4083,35.2818,35.2897,200293.0
2017-06-28 09:40:00,44.65,44.66,44.54,44.55,164939.0,35.2897,35.2976,35.2028,35.2107,164939.0
2017-06-28 09:45:00,44.54,44.66,44.5,44.58,192364.0,35.2028,35.2976,35.1712,35.2344,192364.0
2017-06-28 09:50:00,44.59,44.63,44.52,44.59,252737.0,35.2423,35.2739,35.187,35.2423,252737.0
2017-06-28 09:55:00,44.59,44.64,44.53,44.62,170590.0,35.2423,35.2818,35.1949,35.266,170590.0
2017-06-28 10:00:00,44.61,44.64,44.54,44.58,116627.0,35.2581,35.2818,35.2028,35.2344,116627.0
2017-06-28 10:05:00,44.57,44.58,44.46,44.5,163256.0,35.2265,35.2344,35.1396,35.1712,163256.0
2017-06-28 10:10:00,44.5,44.55,44.37,44.39,102781.0,35.1712,35.2107,35.0684,35.0842,102781.0
2017-06-28 10:15:00,44.4,44.5,44.39,44.44,94330.0,35.0921,35.1712,35.0842,35.1238,94330.0
2017-06-28 10:20:00,44.44,44.54,44.42,44.47,191509.0,35.1238,35.2028,35.108,35.1475,191509.0
2017-06-28 10:25:00,44.48,44.49,44.29,44.32,115506.0,35.1554,35.1633,35.0052,35.0289,115506.0
2017-06-28 10:30:00,44.32,44.47,44.31,44.43,111054.0,35.0289,35.1475,35.021,35.1159,111054.0
2017-06-28 10:35:00,44.44,44.46,44.38,44.39,69064.0,35.1238,35.1396,35.0763,35.0842,69064.0
2017-06-28 10:40:00,44.39,44.45,44.39,44.42,121089.0,35.0842,35.1317,35.0842,35.108,121089.0
2017-06-28 10:45:00,44.43,44.45,44.35,44.35,108661.0,35.1159,35.1317,35.0526,35.0526,108661.0
2017-06-28 10:50:00,44.36,44.4,44.34,44.36,94809.0,35.0605,35.0921,35.0447,35.0605,94809.0
2017-06-28 10:55:00,44.35,44.38,44.3,44.31,205103.0,35.0526,35.0763,35.0131,35.021,205103.0
2017-06-28 11:00:00,44.31,44.39,44.3,44.37,121426.0,35.021,35.0842,35.0131,35.0684,121426.0
2017-06-28 11:05:00,44.38,44.39,44.36,44.38,114782.0,35.0763,35.0842,35.0605,35.0763,114782.0
2017-06-28 11:10:00,44.37,44.39,44.35,44.37,99459.0,35.0684,35.0842,35.0526,35.0684,99459.0
2017-06-28 11:15:00,44.37,44.39,44.33,44.34,92070.0,35.0684,35.0842,35.0368,35.0447,92070.0
2017-06-28 11:20:00,44.33,44.39,44.33,44.37,111542.0,35.0368,35.0842,35.0368,35.0684,111542.0
2017-06-28 11:25:00,44.37,44.39,44.35,44.37,128608.0,35.0684,35.0842,35.0526,35.0684,128608.0
2017-06-28 11:30:00,44.37,44.37,44.33,44.34,77428.0,35.0684,35.0684,35.0368,35.0447,77428.0
2017-06-28 11:35:00,44.35,44.41,44.34,44.36,114819.0,35.0526,35.1001,35.0447,35.0605,114819.0
2017-06-28 11:40:00,44.37,44.39,44.35,44.35,211603.0,35.0684,35.0842,35.0526,35.0526,211603.0
2017-06-28 11:45:00,44.35,44.36,44.3,44.3,65063.0,35.0526,35.0605,35.0131,35.0131,65063.0
2017-06-28 11:50:00,44.3,44.35,44.29,44.35,137988.0,35.0131,35.0526,35.0052,35.0526,137988.0
2017-06-28 11:55:00,44.34,44.36,44.33,44.34,37779.0,35.0447,35.0605,35.0368,35.0447,37779.0
2017-06-28 12:00:00,44.34,44.44,44.33,44.43,105983.0,35.0447,35.1238,35.0368,35.1159,105983.0
2017-06-28 12:05:00,44.43,44.44,44.4,44.42,129941.0,35.1159,35.1238,35.0921,35.108,129941.0
2017-06-28 12:10:00,44.42,44.51,44.42,44.5,128305.0,35.108,35.1791,35.108,35.1712,128305.0
2017-06-28 12:15:00,44.49,44.55,44.46,44.54,148526.0,35.1633,35.2107,35.1396,35.2028,148526.0
2017-06-28 12:20:00,44.54,44.55,44.5,44.5,107515.0,35.2028,35.2107,35.1712,35.1712,107515.0
2017-06-28 12:25:00,44.5,44.51,44.45,44.48,79242.0,35.1712,35.1791,35.1317,35.1554,79242.0
2017-06-28 12:30:00,44.48,44.49,44.43,44.45,59771.0,35.1554,35.1633,35.1159,35.1317,59771.0
2017-06-28 12:35:00,44.44,44.49,44.43,44.49,60519.0,35.1238,35.1633,35.1159,35.1633,60519.0
2017-06-28 12:40:00,44.48,44.49,44.44,44.44,69137.0,35.1554,35.1633,35.1238,35.1238,69137.0
2017-06-28 12:45:00,44.44,44.48,44.43,44.45,120377.0,35.1238,35.1554,35.1159,35.1317,120377.0
2017-06-28 12:50:00,44.45,44.45,44.37,44.38,77864.0,35.1317,35.1317,35.0684,35.0763,77864.0
2017-06-28 12:55:00,44.38,44.41,44.36,44.41,57940.0,35.0763,35.1001,35.0605,35.1001,57940.0
2017-06-28 13:00:00,44.41,44.41,44.35,44.36,77434.0,35.1001,35.1001,35.0526,35.0605,77434.0
2017-06-28 13:05:00,44.36,44.37,44.35,44.35,75226.0,35.0605,35.0684,35.0526,35.0526,75226.0
2017-06-28 13:10:00,44.35,44.36,44.31,44.32,74965.0,35.0526,35.0605,35.021,35.0289,74965.0
2017-06-28 13:15:00,44.32,44.38,44.31,44.36,62971.0,35.0289,35.0763,35.021,35.0605,62971.0
2017-06-28 13:20:00,44.36,44.36,44.32,44.33,51555.0,35.0605,35.0605,35.0289,35.0368,51555.0
2017-06-28 13:25:00,44.33,44.33,44.3,44.32,84211.0,35.0368,35.0368,35.0131,35.0289,84211.0
2017-06-28 13:30:00,44.32,44.39,44.31,44.38,93226.0,35.0289,35.0842,35.021,35.0763,93226.0
2017-06-28 13:35:00,44.37,44.41,44.36,44.4,104905.0,35.0684,35.1001,35.0605,35.0921,104905.0
2017-06-28 13:40:00,44.41,44.41,44.37,44.38,122552.0,35.1001,35.1001,35.0684,35.0763,122552.0
2017-06-28 13:45:00,44.38,44.43,44.37,44.43,74682.0,35.0763,35.1159,35.0684,35.1159,74682.0
2017-06-28 13:50:00,44.42,44.49,44.4,44.49,88563.0,35.108,35.1633,35.0921,35.1633,88563.0
2017-06-28 13:55:00,44.49,44.51,44.47,44.47,69196.0,35.1633,35.1791,35.1475,35.1475,69196.0
2017-06-28 14:00:00,44.47,44.48,44.4,44.4,86216.0,35.1475,35.1554,35.0921,35.0921,86216.0
2017-06-28 14:05:00,44.41,44.46,44.4,44.43,117762.0,35.1001,35.1396,35.0921,35.1159,117762.0
2017-06-28 14:10:00,44.43,44.43,44.37,44.38,80361.0,35.1159,35.1159,35.0684,35.0763,80361.0
2017-06-28 14:15:00,44.37,44.42,44.37,44.4,63273.0,35.0684,35.108,35.0684,35.0921,63273.0
2017-06-28 14:20:00,44.4,44.41,44.35,44.35,108747.0,35.0921,35.1001,35.0526,35.0526,108747.0
2017-06-28 14:25:00,44.35,44.36,44.27,44.27,102942.0,35.0526,35.0605,34.9894,34.9894,102942.0
2017-06-28 14:30:00,44.28,44.3,44.24,44.3,149504.0,34.9973,35.0131,34.9657,35.0131,149504.0
2017-06-28 14:35:00,44.29,44.31,44.25,44.26,95975.0,35.0052,35.021,34.9736,34.9815,95975.0
2017-06-28 14:40:00,44.27,44.29,44.25,44.28,72141.0,34.9894,35.0052,34.9736,34.9973,72141.0
2017-06-28 14:45:00,44.28,44.29,44.25,44.25,84215.0,34.9973,35.0052,34.9736,34.9736,84215.0
2017-06-28 14:50:00,44.25,44.26,44.2,44.21,169332.0,34.9736,34.9815,34.9341,34.942,169332.0
2017-06-28 14:55:00,44.21,44.27,44.2,44.23,71042.0,34.942,34.9894,34.9341,34.9578,71042.0
2017-06-28 15:00:00,44.23,44.3,44.23,44.29,106338.0,34.9578,35.0131,34.9578,35.0052,106338.0
2017-06-28 15:05:00,44.29,44.32,44.27,44.28,584215.0,35.0052,35.0289,34.9894,34.9973,584215.0
2017-06-28 15:10:00,44.29,44.29,44.27,44.27,64637.0,35.0052,35.0052,34.9894,34.9894,64637.0
2017-06-28 15:15:00,44.27,44.3,44.24,44.3,139895.0,34.9894,35.0131,34.9657,35.0131,139895.0
2017-06-28 15:20:00,44.3,44.34,44.29,44.32,150201.0,35.0131,35.0447,35.0052,35.0289,150201.0
2017-06-28 15:25:00,44.31,44.33,44.3,44.3,557632.0,35.021,35.0368,35.0131,35.0131,557632.0
2017-06-28 15:30:00,44.3,44.32,44.24,44.25,355750.0,35.0131,35.0289,34.9657,34.9736,355750.0
2017-06-28 15:35:00,44.25,44.38,44.24,44.36,428380.0,34.9736,35.0763,34.9657,35.0605,428380.0
2017-06-28 15:40:00,44.36,44.38,44.32,44.35,221967.0,35.0605,35.0763,35.0289,35.0526,221967.0
2017-06-28 15:45:00,44.35,44.37,44.31,44.37,310677.0,35.0526,35.0684,35.021,35.0684,310677.0
2017-06-28 15:50:00,44.37,44.46,44.36,44.42,646991.0,35.0684,35.1396,35.0605,35.108,646991.0
2017-06-28 15:55:00,44.41,44.42,44.3,44.33,1196582.0,35.1001,35.108,35.0131,35.0368,1196582.0
2017-06-29 09:30:00,45.44,45.61,45.14,45.21,698988.0,35.9141,36.0485,35.677,35.7323,698988.0
2017-06-29 09:35:00,45.21,45.41,45.13,45.4,589400.0,35.7323,35.8904,35.6691,35.8825,589400.0
2017-06-29 09:40:00,45.39,45.46,45.26,45.33,269204.0,35.8746,35.9299,35.7719,35.8272,269204.0
2017-06-29 09:45:00,45.32,45.38,45.17,45.27,305665.0,35.8193,35.8667,35.7007,35.7798,305665.0
2017-06-29 09:50:00,45.28,45.43,45.24,45.3,223397.0,35.7877,35.9062,35.7561,35.8035,223397.0
2017-06-29 09:55:00,45.3,45.43,45.28,45.42,191858.0,35.8035,35.9062,35.7877,35.8983,191858.0
2017-06-29 10:00:00,45.43,45.43,45.13,45.14,456896.0,35.9062,35.9062,35.6691,35.677,456896.0
2017-06-29 10:05:00,45.14,45.26,45.06,45.23,243293.0,35.677,35.7719,35.6138,35.7482,243293.0
2017-06-29 10:10:00,45.23,45.23,45.07,45.1,171805.0,35.7482,35.7482,35.6217,35.6454,171805.0
2017-06-29 10:15:00,45.1,45.12,45.0,45.01,399882.0,35.6454,35.6612,35.5664,35.5743,399882.0
2017-06-29 10:20:00,45.02,45.03,44.93,44.94,311808.0,35.5822,35.5901,35.511,35.5189,311808.0
2017-06-29 10:25:00,44.94,45.06,44.9,45.02,285797.0,35.5189,35.6138,35.4873,35.5822,285797.0
2017-06-29 10:30:00,45.02,45.12,44.96,45.07,250856.0,35.5822,35.6612,35.5348,35.6217,250856.0
2017-06-29 10:35:00,45.07,45.07,45.01,45.06,87827.0,35.6217,35.6217,35.5743,35.6138,87827.0
2017-06-29 10:40:00,45.05,45.09,44.97,45.08,198864.0,35.6059,35.6375,35.5427,35.6296,198864.0
2017-06-29 10:45:00,45.08,45.29,45.06,45.28,234640.0,35.6296,35.7956,35.6138,35.7877,234640.0
2017-06-29 10:50:00,45.28,45.28,45.21,45.25,88198.0,35.7877,35.7877,35.7323,35.764,88198.0
2017-06-29 10:55:00,45.25,45.25,45.18,45.2,83833.0,35.764,35.764,35.7086,35.7244,83833.0
2017-06-29 11:00:00,45.2,45.21,45.14,45.2,114272.0,35.7244,35.7323,35.677,35.7244,114272.0
2017-06-29 11:05:00,45.21,45.28,45.09,45.1,98836.0,35.7323,35.7877,35.6375,35.6454,98836.0
2017-06-29 11:10:00,45.1,45.14,45.06,45.1,107327.0,35.6454,35.677,35.6138,35.6454,107327.0
2017-06-29 11:15:00,45.1,45.12,44.98,45.0,135473.0,35.6454,35.6612,35.5506,35.5664,135473.0
2017-06-29 11:20:00,44.99,45.02,44.93,44.99,121616.0,35.5585,35.5822,35.511,35.5585,121616.0
2017-06-29 11:25:00,44.99,44.99,44.83,44.88,127874.0,35.5585,35.5585,35.432,35.4715,127874.0
2017-06-29 11:30:00,44.89,44.9,44.56,44.63,382694.0,35.4794,35.4873,35.2186,35.2739,382694.0
2017-06-29 11:35:00,44.64,44.76,44.63,44.72,120819.0,35.2818,35.3767,35.2739,35.3451,120819.0
2017-06-29 11:40:00,44.71,44.72,44.55,44.61,186598.0,35.3372,35.3451,35.2107,35.2581,186598.0
2017-06-29 11:45:00,44.6,44.68,44.53,44.53,141730.0,35.2502,35.3135,35.1949,35.1949,141730.0
2017-06-29 11:50:00,44.53,44.53,44.43,44.46,147428.0,35.1949,35.1949,35.1159,35.1396,147428.0
2017-06-29 11:55:00,44.45,44.51,44.4,44.43,163497.0,35.1317,35.1791,35.0921,35.1159,163497.0
2017-06-29 12:00:00,44.43,44.44,44.34,44.37,147170.0,35.1159,35.1238,35.0447,35.0684,147170.0
2017-06-29 12:05:00,44.37,44.5,44.34,44.5,164307.0,35.0684,35.1712,35.0447,35.1712,164307.0
2017-06-29 12:10:00,44.5,44.61,44.5,44.53,162714.0,35.1712,35.2581,35.1712,35.1949,162714.0
2017-06-29 12:15:00,44.54,44.6,44.51,44.55,218649.0,35.2028,35.2502,35.1791,35.2107,218649.0
2017-06-29 12:20:00,44.55,44.69,44.54,44.69,105690.0,35.2107,35.3214,35.2028,35.3214,105690.0
2017-06-29 12:25:00,44.69,44.7,44.51,44.53,96261.0,35.3214,35.3293,35.1791,35.1949,96261.0
2017-06-29 12:30:00,44.53,44.57,44.36,44.37,102553.0,35.1949,35.2265,35.0605,35.0684,102553.0
2017-06-29 12:35:00,44.37,44.43,44.35,44.36,102904.0,35.0684,35.1159,35.0526,35.0605,102904.0
2017-06-29 12:40:00,44.36,44.43,44.32,44.43,92900.0,35.0605,35.1159,35.0289,35.1159,92900.0
2017-06-29 12:45:00,44.42,44.51,44.38,44.42,121556.0,35.108,35.1791,35.0763,35.108,121556.0
2017-06-29 12:50:00,44.41,44.52,44.4,44.49,60582.0,35.1001,35.187,35.0921,35.1633,60582.0
2017-06-29 12:55:00,44.49,44.49,44.4,44.43,120726.0,35.1633,35.1633,35.0921,35.1159,120726.0
2017-06-29 13:00:00,44.44,44.61,44.42,44.55,133619.0,35.1238,35.2581,35.108,35.2107,133619.0
2017-06-29 13:05:00,44.55,44.56,44.47,44.51,109802.0,35.2107,35.2186,35.1475,35.1791,109802.0
2017-06-29 13:10:00,44.51,44.51,44.41,44.43,119651.0,35.1791,35.1791,35.1001,35.1159,119651.0
2017-06-29 13:15:00,44.43,44.51,44.42,44.48,78414.0,35.1159,35.1791,35.108,35.1554,78414.0
2017-06-29 13:20:00,44.48,44.48,44.38,44.41,76768.0,35.1554,35.1554,35.0763,35.1001,76768.0
2017-06-29 13:25:00,44.41,44.41,44.27,44.35,171665.0,35.1001,35.1001,34.9894,35.0526,171665.0
2017-06-29 13:30:00,44.35,44.6,44.34,44.59,180769.0,35.0526,35.2502,35.0447,35.2423,180769.0
2017-06-29 13:35:00,44.58,44.6,44.48,44.56,116088.0,35.2344,35.2502,35.1554,35.2186,116088.0
2017-06-29 13:40:00,44.57,44.63,44.56,44.58,121687.0,35.2265,35.2739,35.2186,35.2344,121687.0
2017-06-29 13:45:00,44.58,44.71,44.57,44.63,131607.0,35.2344,35.3372,35.2265,35.2739,131607.0
2017-06-29 13:50:00,44.63,44.73,44.62,44.72,162045.0,35.2739,35.353,35.266,35.3451,162045.0
2017-06-29 13:55:00,44.71,44.77,44.67,44.74,76705.0,35.3372,35.3846,35.3055,35.3609,76705.0
2017-06-29 14:00:00,44.73,44.74,44.65,44.67,87212.0,35.353,35.3609,35.2897,35.3055,87212.0
2017-06-29 14:05:00,44.68,44.82,44.68,44.75,102997.0,35.3135,35.4241,35.3135,35.3688,102997.0
2017-06-29 14:10:00,44.74,44.82,44.71,44.81,76521.0,35.3609,35.4241,35.3372,35.4162,76521.0
2017-06-29 14:15:00,44.82,44.82,44.69,44.72,78589.0,35.4241,35.4241,35.3214,35.3451,78589.0
2017-06-29 14:20:00,44.72,44.78,44.7,44.76,63841.0,35.3451,35.3925,35.3293,35.3767,63841.0
2017-06-29 14:25:00,44.76,44.85,44.75,44.84,73146.0,35.3767,35.4478,35.3688,35.4399,73146.0
2017-06-29 14:30:00,44.83,44.84,44.75,44.76,44863.0,35.432,35.4399,35.3688,35.3767,44863.0
2017-06-29 14:35:00,44.76,44.77,44.71,44.72,96116.0,35.3767,35.3846,35.3372,35.3451,96116.0
2017-06-29 14:40:00,44.72,44.76,44.7,44.72,158563.0,35.3451,35.3767,35.3293,35.3451,158563.0
2017-06-29 14:45:00,44.72,44.77,44.69,44.76,196878.0,35.3451,35.3846,35.3214,35.3767,196878.0
2017-06-29 14:50:00,44.76,44.77,44.72,44.77,72665.0,35.3767,35.3846,35.3451,35.3846,72665.0
2017-06-29 14:55:00,44.77,44.78,44.74,44.76,54957.0,35.3846,35.3925,35.3609,35.3767,54957.0
2017-06-29 15:00:00,44.77,44.88,44.76,44.82,147195.0,35.3846,35.4715,35.3767,35.4241,147195.0
2017-06-29 15:05:00,44.83,44.89,44.82,44.87,101978.0,35.432,35.4794,35.4241,35.4636,101978.0
2017-06-29 15:10:00,44.88,44.93,44.82,44.9,134524.0,35.4715,35.511,35.4241,35.4873,134524.0
2017-06-29 15:15:00,44.9,44.97,44.9,44.97,93238.0,35.4873,35.5427,35.4873,35.5427,93238.0
2017-06-29 15:20:00,44.97,44.99,44.9,44.92,189832.0,35.5427,35.5585,35.4873,35.5031,189832.0
2017-06-29 15:25:00,44.92,44.93,44.82,44.89,111115.0,35.5031,35.511,35.4241,35.4794,111115.0
2017-06-29 15:30:00,44.89,44.97,44.88,44.95,159409.0,35.4794,35.5427,35.4715,35.5268,159409.0
2017-06-29 15:35:00,44.95,44.96,44.89,44.95,114615.0,35.5268,35.5348,35.4794,35.5268,114615.0
2017-06-29 15:40:00,44.95,44.95,44.83,44.84,227702.0,35.5268,35.5268,35.432,35.4399,227702.0
2017-06-29 15:45:00,44.84,44.89,44.79,44.84,294853.0,35.4399,35.4794,35.4004,35.4399,294853.0
2017-06-29 15:50:00,44.84,44.86,44.83,44.84,334245.0,35.4399,35.4557,35.432,35.4399,334245.0
2017-06-29 15:55:00,44.84,44.85,44.74,44.77,768687.0,35.4399,35.4478,35.3609,35.3846,768687.0
2017-06-30 09:30:00,45.33,45.43,45.19,45.19,436765.0,35.8272,35.9062,35.7165,35.7165,436765.0
2017-06-30 09:35:00,45.18,45.21,44.76,44.88,177790.0,35.7086,35.7323,35.3767,35.4715,177790.0
2017-06-30 09:40:00,44.88,45.0,44.74,44.97,128390.0,35.4715,35.5664,35.3609,35.5427,128390.0
2017-06-30 09:45:00,44.96,45.03,44.93,45.0,74467.0,35.5348,35.5901,35.511,35.5664,74467.0
2017-06-30 09:50:00,44.98,45.0,44.91,44.94,119823.0,35.5506,35.5664,35.4952,35.5189,119823.0
2017-06-30 09:55:00,44.95,44.97,44.86,44.9,78479.0,35.5268,35.5427,35.4557,35.4873,78479.0
2017-06-30 10:00:00,44.91,44.92,44.73,44.77,115801.0,35.4952,35.5031,35.353,35.3846,115801.0
2017-06-30 10:05:00,44.76,44.78,44.67,44.74,89494.0,35.3767,35.3925,35.3055,35.3609,89494.0
2017-06-30 10:10:00,44.75,44.76,44.66,44.66,61339.0,35.3688,35.3767,35.2976,35.2976,61339.0
2017-06-30 10:15:00,44.65,44.74,44.63,44.64,80391.0,35.2897,35.3609,35.2739,35.2818,80391.0
2017-06-30 10:20:00,44.64,44.69,44.59,44.66,124501.0,35.2818,35.3214,35.2423,35.2976,124501.0
2017-06-30 10:25:00,44.67,44.68,44.62,44.63,55865.0,35.3055,35.3135,35.266,35.2739,55865.0
2017-06-30 10:30:00,44.64,44.75,44.63,44.75,94053.0,35.2818,35.3688,35.2739,35.3688,94053.0
2017-06-30 10:35:00,44.75,44.79,44.73,44.75,131565.0,35.3688,35.4004,35.353,35.3688,131565.0
2017-06-30 10:40:00,44.74,44.77,44.7,44.72,75072.0,35.3609,35.3846,35.3293,35.3451,75072.0
2017-06-30 10:45:00,44.73,44.75,44.62,44.62,60434.0,35.353,35.3688,35.266,35.266,60434.0
2017-06-30 10:50:00,44.63,44.65,44.54,44.63,93317.0,35.2739,35.2897,35.2028,35.2739,93317.0
2017-06-30 10:55:00,44.63,44.67,44.6,44.61,52630.0,35.2739,35.3055,35.2502,35.2581,52630.0
2017-06-30 11:00:00,44.61,44.64,44.6,44.63,48686.0,35.2581,35.2818,35.2502,35.2739,48686.0
2017-06-30 11:05:00,44.63,44.64,44.6,44.62,31029.0,35.2739,35.2818,35.2502,35.266,31029.0
2017-06-30 11:10:00,44.62,44.63,44.57,44.58,79671.0,35.266,35.2739,35.2265,35.2344,79671.0
2017-06-30 11:15:00,44.58,44.58,44.54,44.57,50250.0,35.2344,35.2344,35.2028,35.2265,50250.0
2017-06-30 11:20:00,44.56,44.66,44.56,44.66,62357.0,35.2186,35.2976,35.2186,35.2976,62357.0
2017-06-30 11:25:00,44.65,44.68,44.62,44.63,57830.0,35.2897,35.3135,35.266,35.2739,57830.0
2017-06-30 11:30:00,44.63,44.66,44.6,44.63,98144.0,35.2739,35.2976,35.2502,35.2739,98144.0
2017-06-30 11:35:00,44.63,44.66,44.63,44.66,101745.0,35.2739,35.2976,35.2739,35.2976,101745.0
2017-06-30 11:40:00,44.65,44.71,44.63,44.71,80666.0,35.2897,35.3372,35.2739,35.3372,80666.0
2017-06-30 11:45:00,44.7,44.71,44.67,44.7,48712.0,35.3293,35.3372,35.3055,35.3293,48712.0
2017-06-30 11:50:00,44.7,44.7,44.66,44.7,35336.0,35.3293,35.3293,35.2976,35.3293,35336.0
2017-06-30 11:55:00,44.7,44.71,44.68,44.7,73614.0,35.3293,35.3372,35.3135,35.3293,73614.0
2017-06-30 12:00:00,44.7,44.7,44.65,44.65,88375.0,35.3293,35.3293,35.2897,35.2897,88375.0
2017-06-30 12:05:00,44.65,44.66,44.59,44.59,181324.0,35.2897,35.2976,35.2423,35.2423,181324.0
2017-06-30 12:10:00,44.59,44.6,44.51,44.52,117203.0,35.2423,35.2502,35.1791,35.187,117203.0
2017-06-30 12:15:00,44.52,44.53,44.47,44.51,96134.0,35.187,35.1949,35.1475,35.1791,96134.0
2017-06-30 12:20:00,44.5,44.57,44.49,44.55,42748.0,35.1712,35.2265,35.1633,35.2107,42748.0
2017-06-30 12:25:00,44.56,44.56,44.53,44.54,35194.0,35.2186,35.2186,35.1949,35.2028,35194.0
2017-06-30 12:30:00,44.55,44.59,44.53,44.57,45112.0,35.2107,35.2423,35.1949,35.2265,45112.0
2017-06-30 12:35:00,44.57,44.61,44.56,44.6,40112.0,35.2265,35.2581,35.2186,35.2502,40112.0
2017-06-30 12:40:00,44.6,44.64,44.59,44.64,26557.0,35.2502,35.2818,35.2423,35.2818,26557.0
2017-06-30 12:45:00,44.63,44.64,44.57,44.57,46607.0,35.2739,35.2818,35.2265,35.2265,46607.0
2017-06-30 12:50:00,44.58,44.6,44.51,44.52,43522.0,35.2344,35.2502,35.1791,35.187,43522.0
2017-06-30 12:55:00,44.53,44.54,44.48,44.54,53282.0,35.1949,35.2028,35.1554,35.2028,53282.0
2017-06-30 13:00:00,44.54,44.56,44.5,44.52,45650.0,35.2028,35.2186,35.1712,35.187,45650.0
2017-06-30 13:05:00,44.53,44.55,44.52,44.55,33228.0,35.1949,35.2107,35.187,35.2107,33228.0
2017-06-30 13:10:00,44.55,44.59,44.55,44.56,45524.0,35.2107,35.2423,35.2107,35.2186,45524.0
2017-06-30 13:15:00,44.57,44.57,44.54,44.56,41666.0,35.2265,35.2265,35.2028,35.2186,41666.0
2017-06-30 13:20:00,44.55,44.59,44.53,44.57,48344.0,35.2107,35.2423,35.1949,35.2265,48344.0
2017-06-30 13:25:00,44.56,44.64,44.56,44.63,50236.0,35.2186,35.2818,35.2186,35.2739,50236.0
2017-06-30 13:30:00,44.64,44.64,44.58,44.61,42461.0,35.2818,35.2818,35.2344,35.2581,42461.0
2017-06-30 13:35:00,44.6,44.63,44.59,44.61,41962.0,35.2502,35.2739,35.2423,35.2581,41962.0
2017-06-30 13:40:00,44.61,44.61,44.58,44.59,22829.0,35.2581,35.2581,35.2344,35.2423,22829.0
2017-06-30 13:45:00,44.59,44.6,44.57,44.6,21711.0,35.2423,35.2502,35.2265,35.2502,21711.0
2017-06-30 13:50:00,44.59,44.6,44.54,44.54,38236.0,35.2423,35.2502,35.2028,35.2028,38236.0
2017-06-30 13:55:00,44.54,44.58,44.53,44.53,48201.0,35.2028,35.2344,35.1949,35.1949,48201.0
2017-06-30 14:00:00,44.53,44.54,44.46,44.49,48638.0,35.1949,35.2028,35.1396,35.1633,48638.0
2017-06-30 14:05:00,44.48,44.53,44.48,44.5,43444.0,35.1554,35.1949,35.1554,35.1712,43444.0
2017-06-30 14:10:00,44.5,44.52,44.44,44.49,82543.0,35.1712,35.187,35.1238,35.1633,82543.0
2017-06-30 14:15:00,44.48,44.49,44.46,44.48,26928.0,35.1554,35.1633,35.1396,35.1554,26928.0
2017-06-30 14:20:00,44.47,44.51,44.46,44.5,39480.0,35.1475,35.1791,35.1396,35.1712,39480.0
2017-06-30 14:25:00,44.5,44.53,44.49,44.52,32175.0,35.1712,35.1949,35.1633,35.187,32175.0
2017-06-30 14:30:00,44.52,44.58,44.52,44.55,97066.0,35.187,35.2344,35.187,35.2107,97066.0
2017-06-30 14:35:00,44.56,44.6,44.55,44.58,41268.0,35.2186,35.2502,35.2107,35.2344,41268.0
2017-06-30 14:40:00,44.58,44.59,44.54,44.59,34353.0,35.2344,35.2423,35.2028,35.2423,34353.0
2017-06-30 14:45:00,44.59,44.62,44.57,44.6,86174.0,35.2423,35.266,35.2265,35.2502,86174.0
2017-06-30 14:50:00,44.6,44.68,44.59,44.68,83516.0,35.2502,35.3135,35.2423,35.3135,83516.0
2017-06-30 14:55:00,44.68,44.72,44.66,44.72,62548.0,35.3135,35.3451,35.2976,35.3451,62548.0
2017-06-30 15:00:00,44.72,44.77,44.68,44.75,108742.0,35.3451,35.3846,35.3135,35.3688,108742.0
2017-06-30 15:05:00,44.75,44.8,44.74,44.8,56281.0,35.3688,35.4083,35.3609,35.4083,56281.0
2017-06-30 15:10:00,44.8,44.81,44.68,44.69,128495.0,35.4083,35.4162,35.3135,35.3214,128495.0
2017-06-30 15:15:00,44.7,44.76,44.68,44.74,106383.0,35.3293,35.3767,35.3135,35.3609,106383.0
2017-06-30 15:20:00,44.74,44.76,44.72,44.74,87335.0,35.3609,35.3767,35.3451,35.3609,87335.0
2017-06-30 15:25:00,44.75,44.75,44.72,44.73,58761.0,35.3688,35.3688,35.3451,35.353,58761.0
2017-06-30 15:30:00,44.73,44.77,44.71,44.74,82179.0,35.353,35.3846,35.3372,35.3609,82179.0
2017-06-30 15:35:00,44.74,44.77,44.71,44.73,73519.0,35.3609,35.3846,35.3372,35.353,73519.0
2017-06-30 15:40:00,44.73,44.75,44.72,44.74,93509.0,35.353,35.3688,35.3451,35.3609,93509.0
2017-06-30 15:45:00,44.73,44.79,44.73,44.76,113579.0,35.353,35.4004,35.353,35.3767,113579.0
2017-06-30 15:50:00,44.77,44.78,44.73,44.73,251826.0,35.3846,35.3925,35.353,35.353,251826.0
2017-06-30 15:55:00,44.73,44.74,44.54,44.54,672236.0,35.353,35.3609,35.2028,35.2028,672236.0
2017-07-03 09:30:00,44.98,45.18,44.98,45.1,206039.0,35.5506,35.7086,35.5506,35.6454,206039.0
2017-07-03 09:35:00,45.11,45.17,45.07,45.12,130618.0,35.6533,35.7007,35.6217,35.6612,130618.0
2017-07-03 09:40:00,45.14,45.19,44.99,45.01,98502.0,35.677,35.7165,35.5585,35.5743,98502.0
2017-07-03 09:45:00,45.01,45.08,44.98,45.01,113235.0,35.5743,35.6296,35.5506,35.5743,113235.0
2017-07-03 09:50:00,45.02,45.12,45.01,45.09,106433.0,35.5822,35.6612,35.5743,35.6375,106433.0
2017-07-03 09:55:00,45.09,45.15,45.06,45.12,89013.0,35.6375,35.6849,35.6138,35.6612,89013.0
2017-07-03 10:00:00,45.12,45.34,45.11,45.33,157981.0,35.6612,35.8351,35.6533,35.8272,157981.0
2017-07-03 10:05:00,45.32,45.42,45.29,45.38,167585.0,35.8193,35.8983,35.7956,35.8667,167585.0
2017-07-03 10:10:00,45.38,45.48,45.35,45.48,239471.0,35.8667,35.9457,35.843,35.9457,239471.0
2017-07-03 10:15:00,45.47,45.64,45.43,45.64,278723.0,35.9378,36.0722,35.9062,36.0722,278723.0
2017-07-03 10:20:00,45.64,45.7,45.57,45.67,95070.0,36.0722,36.1196,36.0169,36.0959,95070.0
2017-07-03 10:25:00,45.66,45.66,45.52,45.53,104641.0,36.088,36.088,35.9774,35.9853,104641.0
2017-07-03 10:30:00,45.53,45.65,45.52,45.59,192695.0,35.9853,36.0801,35.9774,36.0327,192695.0
2017-07-03 10:35:00,45.6,45.74,45.59,45.73,153265.0,36.0406,36.1512,36.0327,36.1433,153265.0
2017-07-03 10:40:00,45.74,45.85,45.71,45.77,218415.0,36.1512,36.2382,36.1275,36.1749,218415.0
2017-07-03 10:45:00,45.77,45.83,45.72,45.76,306113.0,36.1749,36.2224,36.1354,36.167,306113.0
2017-07-03 10:50:00,45.76,45.86,45.76,45.86,189338.0,36.167,36.2461,36.167,36.2461,189338.0
2017-07-03 10:55:00,45.86,45.93,45.84,45.88,189688.0,36.2461,36.3014,36.2303,36.2619,189688.0
2017-07-03 11:00:00,45.88,45.89,45.63,45.72,221221.0,36.2619,36.2698,36.0643,36.1354,221221.0
2017-07-03 11:05:00,45.72,45.82,45.69,45.71,229382.0,36.1354,36.2145,36.1117,36.1275,229382.0
2017-07-03 11:10:00,45.7,45.86,45.7,45.84,190835.0,36.1196,36.2461,36.1196,36.2303,190835.0
2017-07-03 11:15:00,45.85,45.94,45.82,45.88,153587.0,36.2382,36.3093,36.2145,36.2619,153587.0
2017-07-03 11:20:00,45.88,45.91,45.83,45.85,134001.0,36.2619,36.2856,36.2224,36.2382,134001.0
2017-07-03 11:25:00,45.84,45.92,45.83,45.9,83300.0,36.2303,36.2935,36.2224,36.2777,83300.0
2017-07-03 11:30:00,45.9,45.9,45.83,45.87,106183.0,36.2777,36.2777,36.2224,36.254,106183.0
2017-07-03 11:35:00,45.88,45.96,45.87,45.96,106363.0,36.2619,36.3251,36.254,36.3251,106363.0
2017-07-03 11:40:00,45.96,45.99,45.94,45.96,99901.0,36.3251,36.3488,36.3093,36.3251,99901.0
2017-07-03 11:45:00,45.96,46.0,45.93,45.96,164100.0,36.3251,36.3567,36.3014,36.3251,164100.0
2017-07-03 11:50:00,45.96,46.02,45.93,45.98,183951.0,36.3251,36.3725,36.3014,36.3409,183951.0
2017-07-03 11:55:00,45.98,45.98,45.79,45.8,136249.0,36.3409,36.3409,36.1908,36.1987,136249.0
2017-07-03 12:00:00,45.8,45.84,45.75,45.75,132567.0,36.1987,36.2303,36.1591,36.1591,132567.0
2017-07-03 12:05:00,45.76,45.76,45.57,45.64,126763.0,36.167,36.167,36.0169,36.0722,126763.0
2017-07-03 12:10:00,45.64,45.64,45.54,45.56,83496.0,36.0722,36.0722,35.9932,36.009,83496.0
2017-07-03 12:15:00,45.55,45.56,45.46,45.52,104963.0,36.0011,36.009,35.9299,35.9774,104963.0
2017-07-03 12:20:00,45.52,45.59,45.52,45.54,117818.0,35.9774,36.0327,35.9774,35.9932,117818.0
2017-07-03 12:25:00,45.55,45.65,45.54,45.64,104888.0,36.0011,36.0801,35.9932,36.0722,104888.0
2017-07-03 12:30:00,45.64,45.71,45.63,45.7,122964.0,36.0722,36.1275,36.0643,36.1196,122964.0
2017-07-03 12:35:00,45.7,45.71,45.64,45.7,131132.0,36.1196,36.1275,36.0722,36.1196,131132.0
2017-07-03 12:40:00,45.7,45.76,45.69,45.72,124953.0,36.1196,36.167,36.1117,36.1354,124953.0
2017-07-03 12:45:00,45.72,45.75,45.64,45.75,218821.0,36.1354,36.1591,36.0722,36.1591,218821.0
2017-07-03 12:50:00,45.74,45.83,45.74,45.8,120392.0,36.1512,36.2224,36.1512,36.1987,120392.0
2017-07-03 12:55:00,45.8,45.81,45.62,45.63,330675.0,36.1987,36.2066,36.0564,36.0643,330675.0
2017-07-05 09:30:00,45.89,46.2,45.89,46.08,359525.0,36.2698,36.5148,36.2698,36.42,359525.0
2017-07-05 09:35:00,46.08,46.08,45.63,45.73,205161.0,36.42,36.42,36.0643,36.1433,205161.0
2017-07-05 09:40:00,45.74,46.02,45.66,45.97,227489.0,36.1512,36.3725,36.088,36.333,227489.0
2017-07-05 09:45:00,45.97,45.98,45.79,45.94,98985.0,36.333,36.3409,36.1908,36.3093,98985.0
2017-07-05 09:50:00,45.95,45.95,45.81,45.84,90200.0,36.3172,36.3172,36.2066,36.2303,90200.0
2017-07-05 09:55:00,45.84,45.87,45.76,45.78,156441.0,36.2303,36.254,36.167,36.1829,156441.0
2017-07-05 10:00:00,45.78,45.78,45.59,45.62,100912.0,36.1829,36.1829,36.0327,36.0564,100912.0
2017-07-05 10:05:00,45.62,45.69,45.57,45.59,117095.0,36.0564,36.1117,36.0169,36.0327,117095.0
2017-07-05 10:10:00,45.58,45.65,45.54,45.55,77249.0,36.0248,36.0801,35.9932,36.0011,77249.0
2017-07-05 10:15:00,45.55,45.7,45.55,45.69,86293.0,36.0011,36.1196,36.0011,36.1117,86293.0
2017-07-05 10:20:00,45.69,45.76,45.65,45.71,70067.0,36.1117,36.167,36.0801,36.1275,70067.0
2017-07-05 10:25:00,45.71,45.77,45.69,45.76,162918.0,36.1275,36.1749,36.1117,36.167,162918.0
2017-07-05 10:30:00,45.76,45.77,45.65,45.71,102303.0,36.167,36.1749,36.0801,36.1275,102303.0
2017-07-05 10:35:00,45.71,45.74,45.64,45.69,66817.0,36.1275,36.1512,36.0722,36.1117,66817.0
2017-07-05 10:40:00,45.7,45.81,45.67,45.8,104338.0,36.1196,36.2066,36.0959,36.1987,104338.0
2017-07-05 10:45:00,45.8,45.8,45.66,45.66,70480.0,36.1987,36.1987,36.088,36.088,70480.0
2017-07-05 10:50:00,45.67,45.82,45.65,45.82,91230.0,36.0959,36.2145,36.0801,36.2145,91230.0
2017-07-05 10:55:00,45.83,46.03,45.79,46.02,242606.0,36.2224,36.3804,36.1908,36.3725,242606.0
2017-07-05 11:00:00,46.02,46.13,46.0,46.09,208859.0,36.3725,36.4595,36.3567,36.4279,208859.0
2017-07-05 11:05:00,46.09,46.17,46.09,46.15,192462.0,36.4279,36.4911,36.4279,36.4753,192462.0
2017-07-05 11:10:00,46.15,46.17,46.04,46.07,101182.0,36.4753,36.4911,36.3883,36.4121,101182.0
2017-07-05 11:15:00,46.07,46.08,45.97,45.99,241299.0,36.4121,36.42,36.333,36.3488,241299.0
2017-07-05 11:20:00,45.98,46.0,45.91,45.99,113371.0,36.3409,36.3567,36.2856,36.3488,113371.0
2017-07-05 11:25:00,46.0,46.07,45.97,45.98,82969.0,36.3567,36.4121,36.333,36.3409,82969.0
2017-07-05 11:30:00,45.97,46.01,45.94,45.99,55631.0,36.333,36.3646,36.3093,36.3488,55631.0
2017-07-05 11:35:00,45.99,46.01,45.95,46.0,138649.0,36.3488,36.3646,36.3172,36.3567,138649.0
2017-07-05 11:40:00,46.0,46.0,45.94,45.99,140394.0,36.3567,36.3567,36.3093,36.3488,140394.0
2017-07-05 11:45:00,45.99,46.02,45.98,46.02,81459.0,36.3488,36.3725,36.3409,36.3725,81459.0
2017-07-05 11:50:00,46.02,46.04,45.97,46.04,42508.0,36.3725,36.3883,36.333,36.3883,42508.0
2017-07-05 11:55:00,46.04,46.04,45.96,45.97,44460.0,36.3883,36.3883,36.3251,36.333,44460.0
2017-07-05 12:00:00,45.96,45.97,45.85,45.9,41990.0,36.3251,36.333,36.2382,36.2777,41990.0
2017-07-05 12:05:00,45.9,45.92,45.86,45.87,32778.0,36.2777,36.2935,36.2461,36.254,32778.0
2017-07-05 12:10:00,45.88,45.89,45.84,45.86,30078.0,36.2619,36.2698,36.2303,36.2461,30078.0
2017-07-05 12:15:00,45.85,45.94,45.84,45.93,49415.0,36.2382,36.3093,36.2303,36.3014,49415.0
2017-07-05 12:20:00,45.93,45.95,45.91,45.93,40616.0,36.3014,36.3172,36.2856,36.3014,40616.0
2017-07-05 12:25:00,45.93,45.94,45.9,45.9,77568.0,36.3014,36.3093,36.2777,36.2777,77568.0
2017-07-05 12:30:00,45.9,45.95,45.89,45.95,36113.0,36.2777,36.3172,36.2698,36.3172,36113.0
2017-07-05 12:35:00,45.94,46.04,45.94,46.02,41699.0,36.3093,36.3883,36.3093,36.3725,41699.0
2017-07-05 12:40:00,46.02,46.06,46.0,46.01,52103.0,36.3725,36.4042,36.3567,36.3646,52103.0
2017-07-05 12:45:00,46.01,46.06,46.0,46.03,48592.0,36.3646,36.4042,36.3567,36.3804,48592.0
2017-07-05 12:50:00,46.03,46.03,45.99,45.99,28433.0,36.3804,36.3804,36.3488,36.3488,28433.0
2017-07-05 12:55:00,45.98,46.02,45.97,46.02,43529.0,36.3409,36.3725,36.333,36.3725,43529.0
2017-07-05 13:00:00,46.01,46.05,45.99,46.03,46255.0,36.3646,36.3962,36.3488,36.3804,46255.0
2017-07-05 13:05:00,46.02,46.06,46.01,46.03,23791.0,36.3725,36.4042,36.3646,36.3804,23791.0
2017-07-05 13:10:00,46.03,46.04,45.98,45.98,56195.0,36.3804,36.3883,36.3409,36.3409,56195.0
2017-07-05 13:15:00,45.98,46.03,45.96,45.97,111950.0,36.3409,36.3804,36.3251,36.333,111950.0
2017-07-05 13:20:00,45.98,46.04,45.97,46.01,45581.0,36.3409,36.3883,36.333,36.3646,45581.0
2017-07-05 13:25:00,46.01,46.04,45.98,45.99,33452.0,36.3646,36.3883,36.3409,36.3488,33452.0
2017-07-05 13:30:00,45.99,46.05,45.99,46.05,31764.0,36.3488,36.3962,36.3488,36.3962,31764.0
2017-07-05 13:35:00,46.04,46.09,46.03,46.07,35923.0,36.3883,36.4279,36.3804,36.4121,35923.0
2017-07-05 13:40:00,46.07,46.07,46.04,46.06,55384.0,36.4121,36.4121,36.3883,36.4042,55384.0
2017-07-05 13:45:00,46.06,46.14,46.05,46.08,202692.0,36.4042,36.4674,36.3962,36.42,202692.0
2017-07-05 13:50:00,46.07,46.11,46.05,46.11,44393.0,36.4121,36.4437,36.3962,36.4437,44393.0
2017-07-05 13:55:00,46.11,46.18,46.0,46.1,192936.0,36.4437,36.499,36.3567,36.4358,192936.0
2017-07-05 14:00:00,46.1,46.15,46.03,46.11,121537.0,36.4358,36.4753,36.3804,36.4437,121537.0
2017-07-05 14:05:00,46.12,46.16,46.1,46.14,94726.0,36.4516,36.4832,36.4358,36.4674,94726.0
2017-07-05 14:10:00,46.13,46.15,46.09,46.11,78093.0,36.4595,36.4753,36.4279,36.4437,78093.0
2017-07-05 14:15:00,46.11,46.23,46.11,46.18,219934.0,36.4437,36.5385,36.4437,36.499,219934.0
2017-07-05 14:20:00,46.18,46.2,46.13,46.19,83378.0,36.499,36.5148,36.4595,36.5069,83378.0
2017-07-05 14:25:00,46.2,46.2,46.11,46.13,71294.0,36.5148,36.5148,36.4437,36.4595,71294.0
2017-07-05 14:30:00,46.12,46.17,46.11,46.14,55896.0,36.4516,36.4911,36.4437,36.4674,55896.0
2017-07-05 14:35:00,46.13,46.21,46.13,46.2,172554.0,36.4595,36.5227,36.4595,36.5148,172554.0
2017-07-05 14:40:00,46.21,46.24,46.18,46.24,53883.0,36.5227,36.5464,36.499,36.5464,53883.0
2017-07-05 14:45:00,46.23,46.24,46.16,46.17,141436.0,36.5385,36.5464,36.4832,36.4911,141436.0
2017-07-05 14:50:00,46.18,46.23,46.17,46.22,90487.0,36.499,36.5385,36.4911,36.5306,90487.0
2017-07-05 14:55:00,46.22,46.23,46.13,46.14,113036.0,36.5306,36.5385,36.4595,36.4674,113036.0
2017-07-05 15:00:00,46.14,46.14,46.05,46.07,66953.0,36.4674,36.4674,36.3962,36.4121,66953.0
2017-07-05 15:05:00,46.07,46.11,46.05,46.08,85117.0,36.4121,36.4437,36.3962,36.42,85117.0
2017-07-05 15:10:00,46.08,46.1,46.06,46.09,67472.0,36.42,36.4358,36.4042,36.4279,67472.0
2017-07-05 15:15:00,46.09,46.11,46.07,46.1,59044.0,36.4279,36.4437,36.4121,36.4358,59044.0
2017-07-05 15:20:00,46.11,46.14,46.1,46.11,77301.0,36.4437,36.4674,36.4358,36.4437,77301.0
2017-07-05 15:25:00,46.11,46.12,46.08,46.09,141342.0,36.4437,36.4516,36.42,36.4279,141342.0
2017-07-05 15:30:00,46.09,46.16,46.08,46.15,226037.0,36.4279,36.4832,36.42,36.4753,226037.0
2017-07-05 15:35:00,46.16,46.2,46.14,46.2,171341.0,36.4832,36.5148,36.4674,36.5148,171341.0
2017-07-05 15:40:00,46.2,46.25,46.19,46.23,211466.0,36.5148,36.5543,36.5069,36.5385,211466.0
2017-07-05 15:45:00,46.22,46.22,46.18,46.2,241850.0,36.5306,36.5306,36.499,36.5148,241850.0
2017-07-05 15:50:00,46.2,46.21,46.17,46.21,212357.0,36.5148,36.5227,36.4911,36.5227,212357.0
2017-07-05 15:55:00,46.21,46.23,46.17,46.18,444781.0,36.5227,36.5385,36.4911,36.499,444781.0
2017-07-06 09:30:00,46.08,46.34,46.08,46.27,179037.0,36.42,36.6255,36.42,36.5701,179037.0
2017-07-06 09:35:00,46.25,46.28,46.07,46.13,118450.0,36.5543,36.578,36.4121,36.4595,118450.0
2017-07-06 09:40:00,46.13,46.16,46.01,46.02,193644.0,36.4595,36.4832,36.3646,36.3725,193644.0
2017-07-06 09:45:00,46.03,46.09,45.82,45.89,189797.0,36.3804,36.4279,36.2145,36.2698,189797.0
2017-07-06 09:50:00,45.89,46.01,45.77,45.97,187455.0,36.2698,36.3646,36.1749,36.333,187455.0
2017-07-06 09:55:00,45.96,46.0,45.87,45.94,161723.0,36.3251,36.3567,36.254,36.3093,161723.0
2017-07-06 10:00:00,45.94,45.97,45.83,45.93,178534.0,36.3093,36.333,36.2224,36.3014,178534.0
2017-07-06 10:05:00,45.93,46.03,45.85,46.02,182411.0,36.3014,36.3804,36.2382,36.3725,182411.0
2017-07-06 10:10:00,46.02,46.1,45.99,46.05,264855.0,36.3725,36.4358,36.3488,36.3962,264855.0
2017-07-06 10:15:00,46.04,46.07,45.99,46.05,76931.0,36.3883,36.4121,36.3488,36.3962,76931.0
2017-07-06 10:20:00,46.05,46.18,46.04,46.12,191738.0,36.3962,36.499,36.3883,36.4516,191738.0
2017-07-06 10:25:00,46.12,46.13,46.03,46.08,69382.0,36.4516,36.4595,36.3804,36.42,69382.0
2017-07-06 10:30:00,46.08,46.13,46.05,46.11,121261.0,36.42,36.4595,36.3962,36.4437,121261.0
2017-07-06 10:35:00,46.11,46.14,46.07,46.14,142171.0,36.4437,36.4674,36.4121,36.4674,142171.0
2017-07-06 10:40:00,46.13,46.15,46.07,46.07,120015.0,36.4595,36.4753,36.4121,36.4121,120015.0
2017-07-06 10:45:00,46.07,46.12,46.0,46.06,214610.0,36.4121,36.4516,36.3567,36.4042,214610.0
2017-07-06 10:50:00,46.06,46.06,45.96,45.97,45651.0,36.4042,36.4042,36.3251,36.333,45651.0
2017-07-06 10:55:00,45.98,46.09,45.96,46.09,45067.0,36.3409,36.4279,36.3251,36.4279,45067.0
2017-07-06 11:00:00,46.1,46.23,46.1,46.23,161354.0,36.4358,36.5385,36.4358,36.5385,161354.0
2017-07-06 11:05:00,46.22,46.26,46.15,46.16,130241.0,36.5306,36.5622,36.4753,36.4832,130241.0
2017-07-06 11:10:00,46.15,46.2,46.12,46.13,107447.0,36.4753,36.5148,36.4516,36.4595,107447.0
2017-07-06 11:15:00,46.12,46.2,46.12,46.19,85857.0,36.4516,36.5148,36.4516,36.5069,85857.0
2017-07-06 11:20:00,46.19,46.21,46.15,46.16,43468.0,36.5069,36.5227,36.4753,36.4832,43468.0
2017-07-06 11:25:00,46.16,46.25,46.15,46.25,89317.0,36.4832,36.5543,36.4753,36.5543,89317.0
2017-07-06 11:30:00,46.25,46.27,46.19,46.25,82235.0,36.5543,36.5701,36.5069,36.5543,82235.0
2017-07-06 11:35:00,46.26,46.29,46.21,46.23,96637.0,36.5622,36.5859,36.5227,36.5385,96637.0
2017-07-06 11:40:00,46.23,46.3,46.22,46.28,113824.0,36.5385,36.5938,36.5306,36.578,113824.0
2017-07-06 11:45:00,46.28,46.34,46.26,46.27,116424.0,36.578,36.6255,36.5622,36.5701,116424.0
2017-07-06 11:50:00,46.26,46.32,46.25,46.29,36277.0,36.5622,36.6096,36.5543,36.5859,36277.0
2017-07-06 11:55:00,46.29,46.32,46.26,46.32,58351.0,36.5859,36.6096,36.5622,36.6096,58351.0
2017-07-06 12:00:00,46.33,46.39,46.31,46.37,71910.0,36.6176,36.665,36.6017,36.6492,71910.0
2017-07-06 12:05:00,46.37,46.4,46.35,46.38,47702.0,36.6492,36.6729,36.6334,36.6571,47702.0
2017-07-06 12:10:00,46.38,46.4,46.35,46.38,56535.0,36.6571,36.6729,36.6334,36.6571,56535.0
2017-07-06 12:15:00,46.37,46.39,46.34,46.36,89507.0,36.6492,36.665,36.6255,36.6413,89507.0
2017-07-06 12:20:00,46.35,46.37,46.32,46.34,60674.0,36.6334,36.6492,36.6096,36.6255,60674.0
2017-07-06 12:25:00,46.34,46.35,46.3,46.34,98339.0,36.6255,36.6334,36.5938,36.6255,98339.0
2017-07-06 12:30:00,46.33,46.37,46.33,46.35,47669.0,36.6176,36.6492,36.6176,36.6334,47669.0
2017-07-06 12:35:00,46.35,46.47,46.35,46.43,146351.0,36.6334,36.7282,36.6334,36.6966,146351.0
2017-07-06 12:40:00,46.42,46.48,46.39,46.48,51068.0,36.6887,36.7361,36.665,36.7361,51068.0
2017-07-06 12:45:00,46.47,46.48,46.43,46.45,48514.0,36.7282,36.7361,36.6966,36.7124,48514.0
2017-07-06 12:50:00,46.45,46.46,46.38,46.41,28020.0,36.7124,36.7203,36.6571,36.6808,28020.0
2017-07-06 12:55:00,46.41,46.45,46.39,46.41,67878.0,36.6808,36.7124,36.665,36.6808,67878.0
2017-07-06 13:00:00,46.41,46.46,46.4,46.45,51552.0,36.6808,36.7203,36.6729,36.7124,51552.0
2017-07-06 13:05:00,46.46,46.48,46.44,46.45,40273.0,36.7203,36.7361,36.7045,36.7124,40273.0
2017-07-06 13:10:00,46.46,46.54,46.44,46.51,184522.0,36.7203,36.7835,36.7045,36.7598,184522.0
2017-07-06 13:15:00,46.52,46.59,46.51,46.57,48163.0,36.7677,36.823,36.7598,36.8072,48163.0
2017-07-06 13:20:00,46.56,46.62,46.55,46.57,61699.0,36.7993,36.8468,36.7914,36.8072,61699.0
2017-07-06 13:25:00,46.57,46.6,46.56,46.6,41554.0,36.8072,36.8309,36.7993,36.8309,41554.0
2017-07-06 13:30:00,46.6,46.64,46.59,46.64,121722.0,36.8309,36.8626,36.823,36.8626,121722.0
2017-07-06 13:35:00,46.63,46.64,46.55,46.56,90668.0,36.8547,36.8626,36.7914,36.7993,90668.0
2017-07-06 13:40:00,46.55,46.55,46.45,46.52,208013.0,36.7914,36.7914,36.7124,36.7677,208013.0
2017-07-06 13:45:00,46.52,46.56,46.47,46.48,98265.0,36.7677,36.7993,36.7282,36.7361,98265.0
2017-07-06 13:50:00,46.48,46.48,46.41,46.43,42996.0,36.7361,36.7361,36.6808,36.6966,42996.0
2017-07-06 13:55:00,46.42,46.47,46.41,46.46,68148.0,36.6887,36.7282,36.6808,36.7203,68148.0
2017-07-06 14:00:00,46.46,46.48,46.42,46.47,151200.0,36.7203,36.7361,36.6887,36.7282,151200.0
2017-07-06 14:05:00,46.47,46.47,46.37,46.41,105736.0,36.7282,36.7282,36.6492,36.6808,105736.0
2017-07-06 14:10:00,46.41,46.41,46.3,46.31,164152.0,36.6808,36.6808,36.5938,36.6017,164152.0
2017-07-06 14:15:00,46.31,46.35,46.26,46.34,108780.0,36.6017,36.6334,36.5622,36.6255,108780.0
2017-07-06 14:20:00,46.33,46.38,46.31,46.32,100622.0,36.6176,36.6571,36.6017,36.6096,100622.0
2017-07-06 14:25:00,46.32,46.33,46.27,46.3,75934.0,36.6096,36.6176,36.5701,36.5938,75934.0
2017-07-06 14:30:00,46.3,46.31,46.27,46.3,145465.0,36.5938,36.6017,36.5701,36.5938,145465.0
2017-07-06 14:35:00,46.29,46.32,46.28,46.3,92517.0,36.5859,36.6096,36.578,36.5938,92517.0
2017-07-06 14:40:00,46.3,46.3,46.22,46.22,115886.0,36.5938,36.5938,36.5306,36.5306,115886.0
2017-07-06 14:45:00,46.22,46.23,46.16,46.22,56788.0,36.5306,36.5385,36.4832,36.5306,56788.0
2017-07-06 14:50:00,46.23,46.29,46.2,46.29,73553.0,36.5385,36.5859,36.5148,36.5859,73553.0
2017-07-06 14:55:00,46.29,46.33,46.28,46.3,112841.0,36.5859,36.6176,36.578,36.5938,112841.0
2017-07-06 15:00:00,46.31,46.33,46.29,46.33,109878.0,36.6017,36.6176,36.5859,36.6176,109878.0
2017-07-06 15:05:00,46.33,46.33,46.28,46.31,164203.0,36.6176,36.6176,36.578,36.6017,164203.0
2017-07-06 15:10:00,46.3,46.31,46.23,46.25,109407.0,36.5938,36.6017,36.5385,36.5543,109407.0
2017-07-06 15:15:00,46.24,46.29,46.22,46.28,146967.0,36.5464,36.5859,36.5306,36.578,146967.0
2017-07-06 15:20:00,46.27,46.27,46.17,46.2,95962.0,36.5701,36.5701,36.4911,36.5148,95962.0
2017-07-06 15:25:00,46.19,46.19,46.12,46.12,107628.0,36.5069,36.5069,36.4516,36.4516,107628.0
2017-07-06 15:30:00,46.12,46.12,46.07,46.11,136796.0,36.4516,36.4516,36.4121,36.4437,136796.0
2017-07-06 15:35:00,46.1,46.16,46.05,46.16,165601.0,36.4358,36.4832,36.3962,36.4832,165601.0
2017-07-06 15:40:00,46.15,46.17,46.11,46.13,279385.0,36.4753,36.4911,36.4437,36.4595,279385.0
2017-07-06 15:45:00,46.13,46.19,46.11,46.17,295957.0,36.4595,36.5069,36.4437,36.4911,295957.0
2017-07-06 15:50:00,46.16,46.2,46.14,46.16,365188.0,36.4832,36.5148,36.4674,36.4832,365188.0
2017-07-06 15:55:00,46.16,46.17,46.11,46.14,634469.0,36.4832,36.4911,36.4437,36.4674,634469.0
2017-07-07 09:30:00,46.32,46.39,46.22,46.24,221783.0,36.6096,36.665,36.5306,36.5464,221783.0
2017-07-07 09:35:00,46.26,46.3,46.1,46.16,117631.0,36.5622,36.5938,36.4358,36.4832,117631.0
2017-07-07 09:40:00,46.16,46.26,46.12,46.24,75775.0,36.4832,36.5622,36.4516,36.5464,75775.0
2017-07-07 09:45:00,46.25,46.34,46.21,46.32,95851.0,36.5543,36.6255,36.5227,36.6096,95851.0
2017-07-07 09:50:00,46.32,46.4,46.25,46.26,69083.0,36.6096,36.6729,36.5543,36.5622,69083.0
2017-07-07 09:55:00,46.25,46.35,46.25,46.29,65102.0,36.5543,36.6334,36.5543,36.5859,65102.0
2017-07-07 10:00:00,46.29,46.35,46.24,46.28,62811.0,36.5859,36.6334,36.5464,36.578,62811.0
2017-07-07 10:05:00,46.28,46.29,46.24,46.24,117095.0,36.578,36.5859,36.5464,36.5464,117095.0
2017-07-07 10:10:00,46.24,46.26,46.19,46.25,125155.0,36.5464,36.5622,36.5069,36.5543,125155.0
2017-07-07 10:15:00,46.25,46.25,46.16,46.19,145989.0,36.5543,36.5543,36.4832,36.5069,145989.0
2017-07-07 10:20:00,46.19,46.19,46.03,46.04,179567.0,36.5069,36.5069,36.3804,36.3883,179567.0
2017-07-07 10:25:00,46.04,46.11,45.98,46.11,114319.0,36.3883,36.4437,36.3409,36.4437,114319.0
2017-07-07 10:30:00,46.11,46.14,46.06,46.11,83050.0,36.4437,36.4674,36.4042,36.4437,83050.0
2017-07-07 10:35:00,46.11,46.14,46.07,46.07,52854.0,36.4437,36.4674,36.4121,36.4121,52854.0
2017-07-07 10:40:00,46.07,46.13,46.04,46.06,69468.0,36.4121,36.4595,36.3883,36.4042,69468.0
2017-07-07 10:45:00,46.05,46.12,46.02,46.12,74231.0,36.3962,36.4516,36.3725,36.4516,74231.0
2017-07-07 10:50:00,46.12,46.12,46.05,46.06,68790.0,36.4516,36.4516,36.3962,36.4042,68790.0
2017-07-07 10:55:00,46.05,46.06,45.96,46.02,72876.0,36.3962,36.4042,36.3251,36.3725,72876.0
2017-07-07 11:00:00,46.02,46.06,46.0,46.03,43773.0,36.3725,36.4042,36.3567,36.3804,43773.0
2017-07-07 11:05:00,46.04,46.04,45.99,46.0,52372.0,36.3883,36.3883,36.3488,36.3567,52372.0
2017-07-07 11:10:00,46.0,46.04,45.99,46.03,44970.0,36.3567,36.3883,36.3488,36.3804,44970.0
2017-07-07 11:15:00,46.04,46.07,45.99,46.07,48848.0,36.3883,36.4121,36.3488,36.4121,48848.0
2017-07-07 11:20:00,46.07,46.12,46.07,46.12,45159.0,36.4121,36.4516,36.4121,36.4516,45159.0
2017-07-07 11:25:00,46.12,46.16,46.08,46.14,49250.0,36.4516,36.4832,36.42,36.4674,49250.0
2017-07-07 11:30:00,46.15,46.17,46.11,46.16,62329.0,36.4753,36.4911,36.4437,36.4832,62329.0
2017-07-07 11:35:00,46.16,46.26,46.16,46.2,71987.0,36.4832,36.5622,36.4832,36.5148,71987.0
2017-07-07 11:40:00,46.21,46.28,46.21,46.25,81571.0,36.5227,36.578,36.5227,36.5543,81571.0
2017-07-07 11:45:00,46.25,46.26,46.19,46.19,26535.0,36.5543,36.5622,36.5069,36.5069,26535.0
2017-07-07 11:50:00,46.19,46.25,46.18,46.23,23690.0,36.5069,36.5543,36.499,36.5385,23690.0
2017-07-07 11:55:00,46.23,46.25,46.18,46.21,40589.0,36.5385,36.5543,36.499,36.5227,40589.0
2017-07-07 12:00:00,46.21,46.25,46.2,46.24,34733.0,36.5227,36.5543,36.5148,36.5464,34733.0
2017-07-07 12:05:00,46.25,46.28,46.21,46.22,49257.0,36.5543,36.578,36.5227,36.5306,49257.0
2017-07-07 12:10:00,46.22,46.31,46.21,46.3,43239.0,36.5306,36.6017,36.5227,36.5938,43239.0
2017-07-07 12:15:00,46.3,46.32,46.23,46.26,28625.0,36.5938,36.6096,36.5385,36.5622,28625.0
2017-07-07 12:20:00,46.27,46.27,46.23,46.26,26241.0,36.5701,36.5701,36.5385,36.5622,26241.0
2017-07-07 12:25:00,46.27,46.29,46.26,46.27,26674.0,36.5701,36.5859,36.5622,36.5701,26674.0
2017-07-07 12:30:00,46.27,46.29,46.26,46.28,28877.0,36.5701,36.5859,36.5622,36.578,28877.0
2017-07-07 12:35:00,46.28,46.28,46.24,46.24,24528.0,36.578,36.578,36.5464,36.5464,24528.0
2017-07-07 12:40:00,46.25,46.27,46.23,46.24,17764.0,36.5543,36.5701,36.5385,36.5464,17764.0
2017-07-07 12:45:00,46.25,46.26,46.22,46.22,31878.0,36.5543,36.5622,36.5306,36.5306,31878.0
2017-07-07 12:50:00,46.22,46.24,46.21,46.23,13170.0,36.5306,36.5464,36.5227,36.5385,13170.0
2017-07-07 12:55:00,46.24,46.25,46.22,46.22,28363.0,36.5464,36.5543,36.5306,36.5306,28363.0
2017-07-07 13:00:00,46.22,46.26,46.21,46.24,32844.0,36.5306,36.5622,36.5227,36.5464,32844.0
2017-07-07 13:05:00,46.24,46.28,46.24,46.25,23721.0,36.5464,36.578,36.5464,36.5543,23721.0
2017-07-07 13:10:00,46.24,46.27,46.24,46.26,20672.0,36.5464,36.5701,36.5464,36.5622,20672.0
2017-07-07 13:15:00,46.25,46.31,46.24,46.28,30507.0,36.5543,36.6017,36.5464,36.578,30507.0
2017-07-07 13:20:00,46.29,46.29,46.25,46.26,19581.0,36.5859,36.5859,36.5543,36.5622,19581.0
2017-07-07 13:25:00,46.27,46.3,46.26,46.26,29351.0,36.5701,36.5938,36.5622,36.5622,29351.0
2017-07-07 13:30:00,46.26,46.29,46.25,46.25,35275.0,36.5622,36.5859,36.5543,36.5543,35275.0
2017-07-07 13:35:00,46.25,46.29,46.25,46.28,21752.0,36.5543,36.5859,36.5543,36.578,21752.0
2017-07-07 13:40:00,46.27,46.29,46.25,46.25,161974.0,36.5701,36.5859,36.5543,36.5543,161974.0
2017-07-07 13:45:00,46.25,46.26,46.17,46.18,32411.0,36.5543,36.5622,36.4911,36.499,32411.0
2017-07-07 13:50:00,46.17,46.19,46.14,46.19,58831.0,36.4911,36.5069,36.4674,36.5069,58831.0
2017-07-07 13:55:00,46.19,46.23,46.18,46.23,34233.0,36.5069,36.5385,36.499,36.5385,34233.0
2017-07-07 14:00:00,46.23,46.24,46.19,46.2,77275.0,36.5385,36.5464,36.5069,36.5148,77275.0
2017-07-07 14:05:00,46.2,46.23,46.19,46.23,46667.0,36.5148,36.5385,36.5069,36.5385,46667.0
2017-07-07 14:10:00,46.23,46.26,46.22,46.26,52645.0,36.5385,36.5622,36.5306,36.5622,52645.0
2017-07-07 14:15:00,46.25,46.26,46.18,46.18,41979.0,36.5543,36.5622,36.499,36.499,41979.0
2017-07-07 14:20:00,46.18,46.22,46.17,46.2,43073.0,36.499,36.5306,36.4911,36.5148,43073.0
2017-07-07 14:25:00,46.2,46.21,46.14,46.16,44273.0,36.5148,36.5227,36.4674,36.4832,44273.0
2017-07-07 14:30:00,46.16,46.19,46.15,46.16,42902.0,36.4832,36.5069,36.4753,36.4832,42902.0
2017-07-07 14:35:00,46.16,46.17,46.11,46.11,50159.0,36.4832,36.4911,36.4437,36.4437,50159.0
2017-07-07 14:40:00,46.11,46.13,46.1,46.12,61711.0,36.4437,36.4595,36.4358,36.4516,61711.0
2017-07-07 14:45:00,46.12,46.16,46.11,46.15,37905.0,36.4516,36.4832,36.4437,36.4753,37905.0
2017-07-07 14:50:00,46.15,46.15,46.11,46.12,57062.0,36.4753,36.4753,36.4437,36.4516,57062.0
2017-07-07 14:55:00,46.12,46.12,46.08,46.09,63008.0,36.4516,36.4516,36.42,36.4279,63008.0
2017-07-07 15:00:00,46.09,46.1,46.07,46.08,55994.0,36.4279,36.4358,36.4121,36.42,55994.0
2017-07-07 15:05:00,46.08,46.09,46.06,46.07,83014.0,36.42,36.4279,36.4042,36.4121,83014.0
2017-07-07 15:10:00,46.07,46.09,46.06,46.08,50693.0,36.4121,36.4279,36.4042,36.42,50693.0
2017-07-07 15:15:00,46.08,46.12,46.07,46.09,77519.0,36.42,36.4516,36.4121,36.4279,77519.0
2017-07-07 15:20:00,46.08,46.09,46.02,46.02,102534.0,36.42,36.4279,36.3725,36.3725,102534.0
2017-07-07 15:25:00,46.02,46.03,46.0,46.01,227819.0,36.3725,36.3804,36.3567,36.3646,227819.0
2017-07-07 15:30:00,46.01,46.02,45.99,46.01,214739.0,36.3646,36.3725,36.3488,36.3646,214739.0
2017-07-07 15:35:00,46.01,46.08,46.0,46.06,99608.0,36.3646,36.42,36.3567,36.4042,99608.0
2017-07-07 15:40:00,46.06,46.08,46.02,46.06,67944.0,36.4042,36.42,36.3725,36.4042,67944.0
2017-07-07 15:45:00,46.06,46.07,46.01,46.03,140934.0,36.4042,36.4121,36.3646,36.3804,140934.0
2017-07-07 15:50:00,46.04,46.08,46.02,46.05,125928.0,36.3883,36.42,36.3725,36.3962,125928.0
2017-07-07 15:55:00,46.05,46.09,46.03,46.07,342204.0,36.3962,36.4279,36.3804,36.4121,342204.0
2017-07-10 09:30:00,45.94,46.03,45.85,45.91,147690.0,36.3093,36.3804,36.2382,36.2856,147690.0
2017-07-10 09:35:00,45.92,45.96,45.8,45.87,56870.0,36.2935,36.3251,36.1987,36.254,56870.0
2017-07-10 09:40:00,45.87,45.94,45.83,45.89,49456.0,36.254,36.3093,36.2224,36.2698,49456.0
2017-07-10 09:45:00,45.89,45.93,45.8,45.92,96398.0,36.2698,36.3014,36.1987,36.2935,96398.0
2017-07-10 09:50:00,45.93,46.01,45.91,45.94,55970.0,36.3014,36.3646,36.2856,36.3093,55970.0
2017-07-10 09:55:00,45.94,45.98,45.91,45.95,62841.0,36.3093,36.3409,36.2856,36.3172,62841.0
2017-07-10 10:00:00,45.95,46.07,45.94,46.02,93460.0,36.3172,36.4121,36.3093,36.3725,93460.0
2017-07-10 10:05:00,46.02,46.03,45.89,45.94,91563.0,36.3725,36.3804,36.2698,36.3093,91563.0
2017-07-10 10:10:00,45.94,45.99,45.93,45.95,101529.0,36.3093,36.3488,36.3014,36.3172,101529.0
2017-07-10 10:15:00,45.94,45.96,45.88,45.9,52776.0,36.3093,36.3251,36.2619,36.2777,52776.0
2017-07-10 10:20:00,45.91,46.08,45.91,46.08,57075.0,36.2856,36.42,36.2856,36.42,57075.0
2017-07-10 10:25:00,46.08,46.11,46.07,46.08,83380.0,36.42,36.4437,36.4121,36.42,83380.0
2017-07-10 10:30:00,46.09,46.14,46.08,46.13,40283.0,36.4279,36.4674,36.42,36.4595,40283.0
2017-07-10 10:35:00,46.12,46.13,46.03,46.12,84847.0,36.4516,36.4595,36.3804,36.4516,84847.0
2017-07-10 10:40:00,46.12,46.22,46.11,46.2,61885.0,36.4516,36.5306,36.4437,36.5148,61885.0
2017-07-10 10:45:00,46.19,46.19,46.15,46.18,36928.0,36.5069,36.5069,36.4753,36.499,36928.0
2017-07-10 10:50:00,46.17,46.21,46.15,46.2,59986.0,36.4911,36.5227,36.4753,36.5148,59986.0
2017-07-10 10:55:00,46.21,46.24,46.11,46.14,46711.0,36.5227,36.5464,36.4437,36.4674,46711.0
2017-07-10 11:00:00,46.14,46.15,46.05,46.07,56620.0,36.4674,36.4753,36.3962,36.4121,56620.0
2017-07-10 11:05:00,46.07,46.15,46.06,46.12,44193.0,36.4121,36.4753,36.4042,36.4516,44193.0
2017-07-10 11:10:00,46.12,46.14,46.06,46.14,61619.0,36.4516,36.4674,36.4042,36.4674,61619.0
2017-07-10 11:15:00,46.13,46.14,46.05,46.08,52221.0,36.4595,36.4674,36.3962,36.42,52221.0
2017-07-10 11:20:00,46.08,46.1,45.99,46.0,59496.0,36.42,36.4358,36.3488,36.3567,59496.0
2017-07-10 11:25:00,46.01,46.02,45.93,45.95,49756.0,36.3646,36.3725,36.3014,36.3172,49756.0
2017-07-10 11:30:00,45.95,45.95,45.92,45.92,54908.0,36.3172,36.3172,36.2935,36.2935,54908.0
2017-07-10 11:35:00,45.92,45.94,45.89,45.93,44172.0,36.2935,36.3093,36.2698,36.3014,44172.0
2017-07-10 11:40:00,45.94,45.99,45.93,45.98,37223.0,36.3093,36.3488,36.3014,36.3409,37223.0
2017-07-10 11:45:00,45.98,46.02,45.97,46.02,39186.0,36.3409,36.3725,36.333,36.3725,39186.0
2017-07-10 11:50:00,46.01,46.01,45.94,45.96,21986.0,36.3646,36.3646,36.3093,36.3251,21986.0
2017-07-10 11:55:00,45.96,46.0,45.95,45.99,22896.0,36.3251,36.3567,36.3172,36.3488,22896.0
2017-07-10 12:00:00,46.0,46.05,45.98,46.03,45719.0,36.3567,36.3962,36.3409,36.3804,45719.0
2017-07-10 12:05:00,46.02,46.05,46.01,46.04,41557.0,36.3725,36.3962,36.3646,36.3883,41557.0
2017-07-10 12:10:00,46.03,46.1,46.02,46.07,39938.0,36.3804,36.4358,36.3725,36.4121,39938.0
2017-07-10 12:15:00,46.07,46.09,46.04,46.09,32549.0,36.4121,36.4279,36.3883,36.4279,32549.0
2017-07-10 12:20:00,46.1,46.11,46.05,46.06,47927.0,36.4358,36.4437,36.3962,36.4042,47927.0
2017-07-10 12:25:00,46.06,46.07,46.04,46.06,41153.0,36.4042,36.4121,36.3883,36.4042,41153.0
2017-07-10 12:30:00,46.06,46.1,46.05,46.08,28023.0,36.4042,36.4358,36.3962,36.42,28023.0
2017-07-10 12:35:00,46.09,46.1,46.05,46.07,18369.0,36.4279,36.4358,36.3962,36.4121,18369.0
2017-07-10 12:40:00,46.06,46.09,46.04,46.08,28468.0,36.4042,36.4279,36.3883,36.42,28468.0
2017-07-10 12:45:00,46.08,46.08,46.03,46.07,38291.0,36.42,36.42,36.3804,36.4121,38291.0
2017-07-10 12:50:00,46.07,46.13,46.06,46.11,19836.0,36.4121,36.4595,36.4042,36.4437,19836.0
2017-07-10 12:55:00,46.12,46.15,46.08,46.15,22686.0,36.4516,36.4753,36.42,36.4753,22686.0
2017-07-10 13:00:00,46.14,46.14,46.11,46.13,25890.0,36.4674,36.4674,36.4437,36.4595,25890.0
2017-07-10 13:05:00,46.13,46.16,46.12,46.12,29409.0,36.4595,36.4832,36.4516,36.4516,29409.0
2017-07-10 13:10:00,46.13,46.13,46.09,46.1,29443.0,36.4595,36.4595,36.4279,36.4358,29443.0
2017-07-10 13:15:00,46.1,46.12,46.07,46.07,20890.0,36.4358,36.4516,36.4121,36.4121,20890.0
2017-07-10 13:20:00,46.08,46.09,46.05,46.06,28768.0,36.42,36.4279,36.3962,36.4042,28768.0
2017-07-10 13:25:00,46.05,46.09,46.05,46.08,22064.0,36.3962,36.4279,36.3962,36.42,22064.0
2017-07-10 13:30:00,46.09,46.1,46.08,46.1,18337.0,36.4279,36.4358,36.42,36.4358,18337.0
2017-07-10 13:35:00,46.1,46.1,46.06,46.07,24029.0,36.4358,36.4358,36.4042,36.4121,24029.0
2017-07-10 13:40:00,46.07,46.12,46.07,46.09,86108.0,36.4121,36.4516,36.4121,36.4279,86108.0
2017-07-10 13:45:00,46.1,46.13,46.08,46.13,35139.0,36.4358,36.4595,36.42,36.4595,35139.0
2017-07-10 13:50:00,46.13,46.14,46.12,46.13,26477.0,36.4595,36.4674,36.4516,36.4595,26477.0
2017-07-10 13:55:00,46.13,46.18,46.12,46.15,26653.0,36.4595,36.499,36.4516,36.4753,26653.0
2017-07-10 14:00:00,46.15,46.16,46.1,46.11,25973.0,36.4753,36.4832,36.4358,36.4437,25973.0
2017-07-10 14:05:00,46.12,46.12,46.07,46.08,23841.0,36.4516,36.4516,36.4121,36.42,23841.0
2017-07-10 14:10:00,46.08,46.14,46.07,46.12,25645.0,36.42,36.4674,36.4121,36.4516,25645.0
2017-07-10 14:15:00,46.12,46.14,46.11,46.14,17714.0,36.4516,36.4674,36.4437,36.4674,17714.0
2017-07-10 14:20:00,46.14,46.14,46.11,46.12,42871.0,36.4674,36.4674,36.4437,36.4516,42871.0
2017-07-10 14:25:00,46.12,46.12,46.07,46.08,19317.0,36.4516,36.4516,36.4121,36.42,19317.0
2017-07-10 14:30:00,46.08,46.1,46.07,46.09,24392.0,36.42,36.4358,36.4121,36.4279,24392.0
2017-07-10 14:35:00,46.08,46.13,46.08,46.13,26873.0,36.42,36.4595,36.42,36.4595,26873.0
2017-07-10 14:40:00,46.12,46.12,46.07,46.07,16288.0,36.4516,36.4516,36.4121,36.4121,16288.0
2017-07-10 14:45:00,46.07,46.1,46.07,46.09,20758.0,36.4121,36.4358,36.4121,36.4279,20758.0
2017-07-10 14:50:00,46.09,46.11,46.08,46.09,16700.0,36.4279,36.4437,36.42,36.4279,16700.0
2017-07-10 14:55:00,46.08,46.09,46.07,46.09,22768.0,36.42,36.4279,36.4121,36.4279,22768.0
2017-07-10 15:00:00,46.09,46.11,46.07,46.11,27520.0,36.4279,36.4437,36.4121,36.4437,27520.0
2017-07-10 15:05:00,46.1,46.13,46.09,46.1,30461.0,36.4358,36.4595,36.4279,36.4358,30461.0
2017-07-10 15:10:00,46.1,46.1,46.05,46.07,27009.0,36.4358,36.4358,36.3962,36.4121,27009.0
2017-07-10 15:15:00,46.07,46.07,46.01,46.02,45038.0,36.4121,36.4121,36.3646,36.3725,45038.0
2017-07-10 15:20:00,46.02,46.02,46.0,46.01,45858.0,36.3725,36.3725,36.3567,36.3646,45858.0
2017-07-10 15:25:00,46.02,46.02,45.97,45.97,35350.0,36.3725,36.3725,36.333,36.333,35350.0
2017-07-10 15:30:00,45.97,46.0,45.96,46.0,78534.0,36.333,36.3567,36.3251,36.3567,78534.0
2017-07-10 15:35:00,46.0,46.05,45.98,46.05,82772.0,36.3567,36.3962,36.3409,36.3962,82772.0
2017-07-10 15:40:00,46.05,46.05,45.98,45.99,86009.0,36.3962,36.3962,36.3409,36.3488,86009.0
2017-07-10 15:45:00,46.0,46.0,45.91,45.94,108994.0,36.3567,36.3567,36.2856,36.3093,108994.0
2017-07-10 15:50:00,45.93,45.95,45.91,45.93,481563.0,36.3014,36.3172,36.2856,36.3014,481563.0
2017-07-10 15:55:00,45.93,46.0,45.92,45.99,444852.0,36.3014,36.3567,36.2935,36.3488,444852.0
2017-07-11 09:30:00,45.83,45.93,45.78,45.81,289325.0,36.2224,36.3014,36.1829,36.2066,289325.0
2017-07-11 09:35:00,45.82,45.86,45.58,45.61,161547.0,36.2145,36.2461,36.0248,36.0485,161547.0
2017-07-11 09:40:00,45.59,45.66,45.52,45.53,117596.0,36.0327,36.088,35.9774,35.9853,117596.0
2017-07-11 09:45:00,45.53,45.6,45.51,45.57,182692.0,35.9853,36.0406,35.9695,36.0169,182692.0
2017-07-11 09:50:00,45.56,45.68,45.54,45.65,168918.0,36.009,36.1038,35.9932,36.0801,168918.0
2017-07-11 09:55:00,45.66,45.66,45.57,45.61,397547.0,36.088,36.088,36.0169,36.0485,397547.0
2017-07-11 10:00:00,45.61,45.74,45.6,45.74,116840.0,36.0485,36.1512,36.0406,36.1512,116840.0
2017-07-11 10:05:00,45.74,45.74,45.62,45.62,62181.0,36.1512,36.1512,36.0564,36.0564,62181.0
2017-07-11 10:10:00,45.63,45.72,45.6,45.69,82867.0,36.0643,36.1354,36.0406,36.1117,82867.0
2017-07-11 10:15:00,45.7,45.76,45.69,45.72,354489.0,36.1196,36.167,36.1117,36.1354,354489.0
2017-07-11 10:20:00,45.72,45.73,45.63,45.64,162810.0,36.1354,36.1433,36.0643,36.0722,162810.0
2017-07-11 10:25:00,45.64,45.69,45.63,45.68,45781.0,36.0722,36.1117,36.0643,36.1038,45781.0
2017-07-11 10:30:00,45.69,45.82,45.68,45.77,151334.0,36.1117,36.2145,36.1038,36.1749,151334.0
2017-07-11 10:35:00,45.78,45.83,45.77,45.78,49276.0,36.1829,36.2224,36.1749,36.1829,49276.0
2017-07-11 10:40:00,45.77,45.84,45.73,45.76,109790.0,36.1749,36.2303,36.1433,36.167,109790.0
2017-07-11 10:45:00,45.76,45.82,45.76,45.79,69541.0,36.167,36.2145,36.167,36.1908,69541.0
2017-07-11 10:50:00,45.8,45.85,45.8,45.84,54116.0,36.1987,36.2382,36.1987,36.2303,54116.0
2017-07-11 10:55:00,45.84,45.9,45.84,45.89,58545.0,36.2303,36.2777,36.2303,36.2698,58545.0
2017-07-11 11:00:00,45.89,45.89,45.83,45.88,67094.0,36.2698,36.2698,36.2224,36.2619,67094.0
2017-07-11 11:05:00,45.88,45.91,45.87,45.89,45388.0,36.2619,36.2856,36.254,36.2698,45388.0
2017-07-11 11:10:00,45.88,45.9,45.8,45.8,259886.0,36.2619,36.2777,36.1987,36.1987,259886.0
2017-07-11 11:15:00,45.8,45.86,45.8,45.82,51208.0,36.1987,36.2461,36.1987,36.2145,51208.0
2017-07-11 11:20:00,45.8,45.81,45.6,45.62,122232.0,36.1987,36.2066,36.0406,36.0564,122232.0
2017-07-11 11:25:00,45.63,45.64,45.47,45.54,191617.0,36.0643,36.0722,35.9378,35.9932,191617.0
2017-07-11 11:30:00,45.54,45.66,45.5,45.66,185451.0,35.9932,36.088,35.9615,36.088,185451.0
2017-07-11 11:35:00,45.66,45.72,45.58,45.59,64310.0,36.088,36.1354,36.0248,36.0327,64310.0
2017-07-11 11:40:00,45.59,45.64,45.55,45.63,34648.0,36.0327,36.0722,36.0011,36.0643,34648.0
2017-07-11 11:45:00,45.63,45.64,45.59,45.63,39680.0,36.0643,36.0722,36.0327,36.0643,39680.0
2017-07-11 11:50:00,45.64,45.71,45.64,45.69,55188.0,36.0722,36.1275,36.0722,36.1117,55188.0
2017-07-11 11:55:00,45.7,45.73,45.69,45.7,22269.0,36.1196,36.1433,36.1117,36.1196,22269.0
2017-07-11 12:00:00,45.71,45.72,45.62,45.62,44994.0,36.1275,36.1354,36.0564,36.0564,44994.0
2017-07-11 12:05:00,45.62,45.64,45.56,45.63,55018.0,36.0564,36.0722,36.009,36.0643,55018.0
2017-07-11 12:10:00,45.63,45.68,45.61,45.67,27677.0,36.0643,36.1038,36.0485,36.0959,27677.0
2017-07-11 12:15:00,45.67,45.71,45.64,45.68,53037.0,36.0959,36.1275,36.0722,36.1038,53037.0
2017-07-11 12:20:00,45.67,45.69,45.6,45.6,20537.0,36.0959,36.1117,36.0406,36.0406,20537.0
2017-07-11 12:25:00,45.61,45.62,45.56,45.59,48135.0,36.0485,36.0564,36.009,36.0327,48135.0
2017-07-11 12:30:00,45.6,45.61,45.52,45.55,81928.0,36.0406,36.0485,35.9774,36.0011,81928.0
2017-07-11 12:35:00,45.55,45.55,45.48,45.49,51756.0,36.0011,36.0011,35.9457,35.9536,51756.0
2017-07-11 12:40:00,45.5,45.54,45.46,45.54,71235.0,35.9615,35.9932,35.9299,35.9932,71235.0
2017-07-11 12:45:00,45.54,45.56,45.5,45.51,37601.0,35.9932,36.009,35.9615,35.9695,37601.0
2017-07-11 12:50:00,45.51,45.53,45.5,45.51,38649.0,35.9695,35.9853,35.9615,35.9695,38649.0
2017-07-11 12:55:00,45.52,45.58,45.51,45.56,57934.0,35.9774,36.0248,35.9695,36.009,57934.0
2017-07-11 13:00:00,45.56,45.64,45.56,45.62,60959.0,36.009,36.0722,36.009,36.0564,60959.0
2017-07-11 13:05:00,45.61,45.65,45.58,45.58,29491.0,36.0485,36.0801,36.0248,36.0248,29491.0
2017-07-11 13:10:00,45.58,45.61,45.56,45.57,96681.0,36.0248,36.0485,36.009,36.0169,96681.0
2017-07-11 13:15:00,45.58,45.58,45.53,45.55,67475.0,36.0248,36.0248,35.9853,36.0011,67475.0
2017-07-11 13:20:00,45.55,45.6,45.54,45.6,37206.0,36.0011,36.0406,35.9932,36.0406,37206.0
2017-07-11 13:25:00,45.6,45.6,45.53,45.53,30605.0,36.0406,36.0406,35.9853,35.9853,30605.0
2017-07-11 13:30:00,45.53,45.55,45.49,45.49,56503.0,35.9853,36.0011,35.9536,35.9536,56503.0
2017-07-11 13:35:00,45.5,45.54,45.48,45.53,56942.0,35.9615,35.9932,35.9457,35.9853,56942.0
2017-07-11 13:40:00,45.54,45.67,45.53,45.65,40369.0,35.9932,36.0959,35.9853,36.0801,40369.0
2017-07-11 13:45:00,45.66,45.67,45.58,45.6,45898.0,36.088,36.0959,36.0248,36.0406,45898.0
2017-07-11 13:50:00,45.6,45.63,45.58,45.6,57230.0,36.0406,36.0643,36.0248,36.0406,57230.0
2017-07-11 13:55:00,45.6,45.67,45.59,45.63,67584.0,36.0406,36.0959,36.0327,36.0643,67584.0
2017-07-11 14:00:00,45.63,45.65,45.54,45.56,62277.0,36.0643,36.0801,35.9932,36.009,62277.0
2017-07-11 14:05:00,45.56,45.57,45.53,45.55,62851.0,36.009,36.0169,35.9853,36.0011,62851.0
2017-07-11 14:10:00,45.55,45.55,45.48,45.5,67992.0,36.0011,36.0011,35.9457,35.9615,67992.0
2017-07-11 14:15:00,45.5,45.52,45.45,45.45,50031.0,35.9615,35.9774,35.922,35.922,50031.0
2017-07-11 14:20:00,45.45,45.48,45.44,45.46,63988.0,35.922,35.9457,35.9141,35.9299,63988.0
2017-07-11 14:25:00,45.46,45.5,45.45,45.49,47320.0,35.9299,35.9615,35.922,35.9536,47320.0
2017-07-11 14:30:00,45.48,45.49,45.42,45.47,54287.0,35.9457,35.9536,35.8983,35.9378,54287.0
2017-07-11 14:35:00,45.47,45.47,45.41,45.41,35540.0,35.9378,35.9378,35.8904,35.8904,35540.0
2017-07-11 14:40:00,45.41,45.44,45.4,45.43,58777.0,35.8904,35.9141,35.8825,35.9062,58777.0
2017-07-11 14:45:00,45.43,45.44,45.38,45.38,60324.0,35.9062,35.9141,35.8667,35.8667,60324.0
2017-07-11 14:50:00,45.38,45.53,45.38,45.53,154123.0,35.8667,35.9853,35.8667,35.9853,154123.0
2017-07-11 14:55:00,45.53,45.55,45.5,45.53,62258.0,35.9853,36.0011,35.9615,35.9853,62258.0
2017-07-11 15:00:00,45.53,45.54,45.48,45.51,68645.0,35.9853,35.9932,35.9457,35.9695,68645.0
2017-07-11 15:05:00,45.51,45.57,45.5,45.56,62558.0,35.9695,36.0169,35.9615,36.009,62558.0
2017-07-11 15:10:00,45.56,45.58,45.53,45.53,46681.0,36.009,36.0248,35.9853,35.9853,46681.0
2017-07-11 15:15:00,45.52,45.53,45.49,45.52,44446.0,35.9774,35.9853,35.9536,35.9774,44446.0
2017-07-11 15:20:00,45.52,45.54,45.48,45.52,63777.0,35.9774,35.9932,35.9457,35.9774,63777.0
2017-07-11 15:25:00,45.52,45.52,45.47,45.51,58125.0,35.9774,35.9774,35.9378,35.9695,58125.0
2017-07-11 15:30:00,45.51,45.57,45.5,45.52,98825.0,35.9695,36.0169,35.9615,35.9774,98825.0
2017-07-11 15:35:00,45.52,45.55,45.5,45.52,108437.0,35.9774,36.0011,35.9615,35.9774,108437.0
2017-07-11 15:40:00,45.52,45.55,45.52,45.54,116184.0,35.9774,36.0011,35.9774,35.9932,116184.0
2017-07-11 15:45:00,45.53,45.55,45.5,45.51,225953.0,35.9853,36.0011,35.9615,35.9695,225953.0
2017-07-11 15:50:00,45.51,45.52,45.46,45.49,203899.0,35.9695,35.9774,35.9299,35.9536,203899.0
2017-07-11 15:55:00,45.49,45.51,45.45,45.48,441461.0,35.9536,35.9695,35.922,35.9457,441461.0
2017-07-12 09:30:00,45.33,45.33,44.97,45.13,509839.0,35.8272,35.8272,35.5427,35.6691,509839.0
2017-07-12 09:35:00,45.13,45.18,44.85,44.87,323828.0,35.6691,35.7086,35.4478,35.4636,323828.0
2017-07-12 09:40:00,44.87,44.95,44.73,44.79,319146.0,35.4636,35.5268,35.353,35.4004,319146.0
2017-07-12 09:45:00,44.8,45.01,44.8,44.91,307820.0,35.4083,35.5743,35.4083,35.4952,307820.0
2017-07-12 09:50:00,44.91,45.04,44.9,45.0,201602.0,35.4952,35.598,35.4873,35.5664,201602.0
2017-07-12 09:55:00,45.0,45.11,45.0,45.08,153760.0,35.5664,35.6533,35.5664,35.6296,153760.0
2017-07-12 10:00:00,45.07,45.22,45.04,45.12,236188.0,35.6217,35.7402,35.598,35.6612,236188.0
2017-07-12 10:05:00,45.12,45.27,45.11,45.17,87421.0,35.6612,35.7798,35.6533,35.7007,87421.0
2017-07-12 10:10:00,45.17,45.24,45.16,45.21,89971.0,35.7007,35.7561,35.6928,35.7323,89971.0
2017-07-12 10:15:00,45.21,45.28,45.19,45.21,109972.0,35.7323,35.7877,35.7165,35.7323,109972.0
2017-07-12 10:20:00,45.21,45.21,45.17,45.17,94466.0,35.7323,35.7323,35.7007,35.7007,94466.0
2017-07-12 10:25:00,45.18,45.24,45.17,45.19,71292.0,35.7086,35.7561,35.7007,35.7165,71292.0
2017-07-12 10:30:00,45.19,45.23,45.16,45.18,112551.0,35.7165,35.7482,35.6928,35.7086,112551.0
2017-07-12 10:35:00,45.18,45.19,45.1,45.13,90235.0,35.7086,35.7165,35.6454,35.6691,90235.0
2017-07-12 10:40:00,45.13,45.13,45.02,45.08,100836.0,35.6691,35.6691,35.5822,35.6296,100836.0
2017-07-12 10:45:00,45.08,45.15,45.07,45.09,42418.0,35.6296,35.6849,35.6217,35.6375,42418.0
2017-07-12 10:50:00,45.09,45.1,45.04,45.05,53576.0,35.6375,35.6454,35.598,35.6059,53576.0
2017-07-12 10:55:00,45.05,45.07,44.99,45.0,116791.0,35.6059,35.6217,35.5585,35.5664,116791.0
2017-07-12 11:00:00,45.01,45.05,45.0,45.04,76918.0,35.5743,35.6059,35.5664,35.598,76918.0
2017-07-12 11:05:00,45.03,45.11,45.03,45.08,114937.0,35.5901,35.6533,35.5901,35.6296,114937.0
2017-07-12 11:10:00,45.09,45.17,45.07,45.16,34896.0,35.6375,35.7007,35.6217,35.6928,34896.0
2017-07-12 11:15:00,45.17,45.17,45.11,45.12,66875.0,35.7007,35.7007,35.6533,35.6612,66875.0
2017-07-12 11:20:00,45.11,45.12,45.07,45.1,45603.0,35.6533,35.6612,35.6217,35.6454,45603.0
2017-07-12 11:25:00,45.1,45.18,45.1,45.13,72903.0,35.6454,35.7086,35.6454,35.6691,72903.0
2017-07-12 11:30:00,45.13,45.15,45.07,45.08,77988.0,35.6691,35.6849,35.6217,35.6296,77988.0
2017-07-12 11:35:00,45.07,45.07,45.03,45.03,63622.0,35.6217,35.6217,35.5901,35.5901,63622.0
2017-07-12 11:40:00,45.03,45.04,44.99,45.0,73924.0,35.5901,35.598,35.5585,35.5664,73924.0
2017-07-12 11:45:00,45.01,45.01,44.88,44.91,138801.0,35.5743,35.5743,35.4715,35.4952,138801.0
2017-07-12 11:50:00,44.88,44.94,44.87,44.9,144651.0,35.4715,35.5189,35.4636,35.4873,144651.0
2017-07-12 11:55:00,44.9,44.96,44.9,44.94,127085.0,35.4873,35.5348,35.4873,35.5189,127085.0
2017-07-12 12:00:00,44.95,45.03,44.91,45.03,125359.0,35.5268,35.5901,35.4952,35.5901,125359.0
2017-07-12 12:05:00,45.03,45.1,45.0,45.09,83953.0,35.5901,35.6454,35.5664,35.6375,83953.0
2017-07-12 12:10:00,45.09,45.1,44.9,44.91,115573.0,35.6375,35.6454,35.4873,35.4952,115573.0
2017-07-12 12:15:00,44.91,44.93,44.86,44.9,96409.0,35.4952,35.511,35.4557,35.4873,96409.0
2017-07-12 12:20:00,44.89,44.99,44.89,44.97,36280.0,35.4794,35.5585,35.4794,35.5427,36280.0
2017-07-12 12:25:00,44.96,44.97,44.94,44.96,29867.0,35.5348,35.5427,35.5189,35.5348,29867.0
2017-07-12 12:30:00,44.96,44.98,44.92,44.93,36993.0,35.5348,35.5506,35.5031,35.511,36993.0
2017-07-12 12:35:00,44.93,44.96,44.91,44.96,45662.0,35.511,35.5348,35.4952,35.5348,45662.0
2017-07-12 12:40:00,44.95,44.97,44.88,44.89,40890.0,35.5268,35.5427,35.4715,35.4794,40890.0
2017-07-12 12:45:00,44.89,44.92,44.86,44.9,89499.0,35.4794,35.5031,35.4557,35.4873,89499.0
2017-07-12 12:50:00,44.9,44.92,44.89,44.9,22888.0,35.4873,35.5031,35.4794,35.4873,22888.0
2017-07-12 12:55:00,44.89,44.99,44.88,44.98,32872.0,35.4794,35.5585,35.4715,35.5506,32872.0
2017-07-12 13:00:00,44.99,45.04,44.98,45.02,50256.0,35.5585,35.598,35.5506,35.5822,50256.0
2017-07-12 13:05:00,45.02,45.03,44.97,45.01,35961.0,35.5822,35.5901,35.5427,35.5743,35961.0
2017-07-12 13:10:00,45.02,45.07,45.01,45.05,43806.0,35.5822,35.6217,35.5743,35.6059,43806.0
2017-07-12 13:15:00,45.05,45.09,45.01,45.09,55887.0,35.6059,35.6375,35.5743,35.6375,55887.0
2017-07-12 13:20:00,45.09,45.1,45.04,45.05,56890.0,35.6375,35.6454,35.598,35.6059,56890.0
2017-07-12 13:25:00,45.06,45.06,45.0,45.04,57084.0,35.6138,35.6138,35.5664,35.598,57084.0
2017-07-12 13:30:00,45.03,45.07,45.03,45.04,52861.0,35.5901,35.6217,35.5901,35.598,52861.0
2017-07-12 13:35:00,45.03,45.06,45.02,45.03,48622.0,35.5901,35.6138,35.5822,35.5901,48622.0
2017-07-12 13:40:00,45.04,45.08,45.03,45.06,39635.0,35.598,35.6296,35.5901,35.6138,39635.0
2017-07-12 13:45:00,45.06,45.06,45.01,45.01,27784.0,35.6138,35.6138,35.5743,35.5743,27784.0
2017-07-12 13:50:00,45.02,45.04,45.01,45.01,58397.0,35.5822,35.598,35.5743,35.5743,58397.0
2017-07-12 13:55:00,45.01,45.02,44.96,45.0,77331.0,35.5743,35.5822,35.5348,35.5664,77331.0
2017-07-12 14:00:00,45.0,45.0,44.93,44.93,54157.0,35.5664,35.5664,35.511,35.511,54157.0
2017-07-12 14:05:00,44.92,45.0,44.92,45.0,51889.0,35.5031,35.5664,35.5031,35.5664,51889.0
2017-07-12 14:10:00,45.0,45.01,44.97,44.99,48061.0,35.5664,35.5743,35.5427,35.5585,48061.0
2017-07-12 14:15:00,44.99,45.03,44.97,44.98,100303.0,35.5585,35.5901,35.5427,35.5506,100303.0
2017-07-12 14:20:00,44.98,44.99,44.94,44.95,69398.0,35.5506,35.5585,35.5189,35.5268,69398.0
2017-07-12 14:25:00,44.95,44.98,44.93,44.97,58862.0,35.5268,35.5506,35.511,35.5427,58862.0
2017-07-12 14:30:00,44.96,44.97,44.92,44.95,43378.0,35.5348,35.5427,35.5031,35.5268,43378.0
2017-07-12 14:35:00,44.95,44.97,44.92,44.97,52213.0,35.5268,35.5427,35.5031,35.5427,52213.0
2017-07-12 14:40:00,44.97,45.01,44.96,45.0,62792.0,35.5427,35.5743,35.5348,35.5664,62792.0
2017-07-12 14:45:00,45.0,45.01,44.94,44.97,65586.0,35.5664,35.5743,35.5189,35.5427,65586.0
2017-07-12 14:50:00,44.97,45.02,44.96,45.02,47402.0,35.5427,35.5822,35.5348,35.5822,47402.0
2017-07-12 14:55:00,45.02,45.05,45.0,45.04,53476.0,35.5822,35.6059,35.5664,35.598,53476.0
2017-07-12 15:00:00,45.04,45.05,44.96,44.97,46392.0,35.598,35.6059,35.5348,35.5427,46392.0
2017-07-12 15:05:00,44.97,45.02,44.96,44.98,73739.0,35.5427,35.5822,35.5348,35.5506,73739.0
2017-07-12 15:10:00,44.99,44.99,44.94,44.95,74484.0,35.5585,35.5585,35.5189,35.5268,74484.0
2017-07-12 15:15:00,44.95,44.95,44.92,44.95,83987.0,35.5268,35.5268,35.5031,35.5268,83987.0
2017-07-12 15:20:00,44.95,44.97,44.94,44.95,130298.0,35.5268,35.5427,35.5189,35.5268,130298.0
2017-07-12 15:25:00,44.95,44.98,44.94,44.96,148250.0,35.5268,35.5506,35.5189,35.5348,148250.0
2017-07-12 15:30:00,44.96,44.98,44.9,44.9,346613.0,35.5348,35.5506,35.4873,35.4873,346613.0
2017-07-12 15:35:00,44.9,44.95,44.9,44.91,218609.0,35.4873,35.5268,35.4873,35.4952,218609.0
2017-07-12 15:40:00,44.91,44.92,44.87,44.89,207414.0,35.4952,35.5031,35.4636,35.4794,207414.0
2017-07-12 15:45:00,44.88,44.9,44.87,44.9,267183.0,35.4715,35.4873,35.4636,35.4873,267183.0
2017-07-12 15:50:00,44.89,44.92,44.85,44.86,338483.0,35.4794,35.5031,35.4478,35.4557,338483.0
2017-07-12 15:55:00,44.86,45.03,44.85,45.0,1058292.0,35.4557,35.5901,35.4478,35.5664,1058292.0
2017-07-13 09:30:00,45.17,45.19,45.0,45.13,114069.0,35.7007,35.7165,35.5664,35.6691,114069.0
2017-07-13 09:35:00,45.13,45.17,45.06,45.12,51912.0,35.6691,35.7007,35.6138,35.6612,51912.0
2017-07-13 09:40:00,45.13,45.17,45.04,45.05,74771.0,35.6691,35.7007,35.598,35.6059,74771.0
2017-07-13 09:45:00,45.05,45.13,44.99,45.1,75710.0,35.6059,35.6691,35.5585,35.6454,75710.0
2017-07-13 09:50:00,45.11,45.28,45.1,45.25,101820.0,35.6533,35.7877,35.6454,35.764,101820.0
2017-07-13 09:55:00,45.24,45.29,45.22,45.28,75312.0,35.7561,35.7956,35.7402,35.7877,75312.0
2017-07-13 10:00:00,45.28,45.35,45.27,45.35,101438.0,35.7877,35.843,35.7798,35.843,101438.0
2017-07-13 10:05:00,45.35,45.4,45.31,45.39,91825.0,35.843,35.8825,35.8114,35.8746,91825.0
2017-07-13 10:10:00,45.39,45.45,45.37,45.39,83551.0,35.8746,35.922,35.8588,35.8746,83551.0
2017-07-13 10:15:00,45.39,45.45,45.33,45.44,93012.0,35.8746,35.922,35.8272,35.9141,93012.0
2017-07-13 10:20:00,45.45,45.49,45.42,45.44,95582.0,35.922,35.9536,35.8983,35.9141,95582.0
2017-07-13 10:25:00,45.45,45.45,45.29,45.3,80647.0,35.922,35.922,35.7956,35.8035,80647.0
2017-07-13 10:30:00,45.3,45.45,45.28,45.45,74103.0,35.8035,35.922,35.7877,35.922,74103.0
2017-07-13 10:35:00,45.46,45.47,45.38,45.46,68853.0,35.9299,35.9378,35.8667,35.9299,68853.0
2017-07-13 10:40:00,45.46,45.53,45.46,45.51,79415.0,35.9299,35.9853,35.9299,35.9695,79415.0
2017-07-13 10:45:00,45.51,45.53,45.48,45.53,57054.0,35.9695,35.9853,35.9457,35.9853,57054.0
2017-07-13 10:50:00,45.53,45.67,45.52,45.66,90341.0,35.9853,36.0959,35.9774,36.088,90341.0
2017-07-13 10:55:00,45.66,45.68,45.62,45.67,87284.0,36.088,36.1038,36.0564,36.0959,87284.0
2017-07-13 11:00:00,45.66,45.67,45.58,45.64,154261.0,36.088,36.0959,36.0248,36.0722,154261.0
2017-07-13 11:05:00,45.65,45.69,45.6,45.6,68602.0,36.0801,36.1117,36.0406,36.0406,68602.0
2017-07-13 11:10:00,45.6,45.66,45.57,45.66,43612.0,36.0406,36.088,36.0169,36.088,43612.0
2017-07-13 11:15:00,45.65,45.65,45.54,45.55,49937.0,36.0801,36.0801,35.9932,36.0011,49937.0
2017-07-13 11:20:00,45.55,45.62,45.51,45.6,55065.0,36.0011,36.0564,35.9695,36.0406,55065.0
2017-07-13 11:25:00,45.6,45.62,45.58,45.62,33871.0,36.0406,36.0564,36.0248,36.0564,33871.0
2017-07-13 11:30:00,45.63,45.63,45.58,45.62,54433.0,36.0643,36.0643,36.0248,36.0564,54433.0
2017-07-13 11:35:00,45.62,45.65,45.61,45.63,34174.0,36.0564,36.0801,36.0485,36.0643,34174.0
2017-07-13 11:40:00,45.63,45.63,45.56,45.57,34246.0,36.0643,36.0643,36.009,36.0169,34246.0
2017-07-13 11:45:00,45.57,45.62,45.56,45.62,30775.0,36.0169,36.0564,36.009,36.0564,30775.0
2017-07-13 11:50:00,45.62,45.65,45.59,45.6,34157.0,36.0564,36.0801,36.0327,36.0406,34157.0
2017-07-13 11:55:00,45.6,45.6,45.57,45.58,18161.0,36.0406,36.0406,36.0169,36.0248,18161.0
2017-07-13 12:00:00,45.58,45.59,45.56,45.58,13507.0,36.0248,36.0327,36.009,36.0248,13507.0
2017-07-13 12:05:00,45.58,45.59,45.57,45.58,10143.0,36.0248,36.0327,36.0169,36.0248,10143.0
2017-07-13 12:10:00,45.58,45.63,45.58,45.63,14310.0,36.0248,36.0643,36.0248,36.0643,14310.0
2017-07-13 12:15:00,45.63,45.68,45.62,45.67,42121.0,36.0643,36.1038,36.0564,36.0959,42121.0
2017-07-13 12:20:00,45.66,45.71,45.66,45.68,48214.0,36.088,36.1275,36.088,36.1038,48214.0
2017-07-13 12:25:00,45.68,45.7,45.67,45.69,34389.0,36.1038,36.1196,36.0959,36.1117,34389.0
2017-07-13 12:30:00,45.68,45.7,45.67,45.68,32539.0,36.1038,36.1196,36.0959,36.1038,32539.0
2017-07-13 12:35:00,45.68,45.69,45.65,45.65,45421.0,36.1038,36.1117,36.0801,36.0801,45421.0
2017-07-13 12:40:00,45.66,45.67,45.63,45.63,20668.0,36.088,36.0959,36.0643,36.0643,20668.0
2017-07-13 12:45:00,45.63,45.67,45.63,45.66,33850.0,36.0643,36.0959,36.0643,36.088,33850.0
2017-07-13 12:50:00,45.66,45.67,45.64,45.66,16758.0,36.088,36.0959,36.0722,36.088,16758.0
2017-07-13 12:55:00,45.66,45.71,45.66,45.68,41899.0,36.088,36.1275,36.088,36.1038,41899.0
2017-07-13 13:00:00,45.68,45.73,45.67,45.7,66222.0,36.1038,36.1433,36.0959,36.1196,66222.0
2017-07-13 13:05:00,45.69,45.7,45.66,45.67,58887.0,36.1117,36.1196,36.088,36.0959,58887.0
2017-07-13 13:10:00,45.67,45.69,45.66,45.68,36762.0,36.0959,36.1117,36.088,36.1038,36762.0
2017-07-13 13:15:00,45.68,45.71,45.67,45.7,24514.0,36.1038,36.1275,36.0959,36.1196,24514.0
2017-07-13 13:20:00,45.7,45.71,45.66,45.68,28813.0,36.1196,36.1275,36.088,36.1038,28813.0
2017-07-13 13:25:00,45.68,45.7,45.64,45.64,36440.0,36.1038,36.1196,36.0722,36.0722,36440.0
2017-07-13 13:30:00,45.65,45.65,45.6,45.61,28148.0,36.0801,36.0801,36.0406,36.0485,28148.0
2017-07-13 13:35:00,45.61,45.64,45.6,45.64,41215.0,36.0485,36.0722,36.0406,36.0722,41215.0
2017-07-13 13:40:00,45.64,45.68,45.62,45.67,67200.0,36.0722,36.1038,36.0564,36.0959,67200.0
2017-07-13 13:45:00,45.67,45.7,45.66,45.69,168044.0,36.0959,36.1196,36.088,36.1117,168044.0
2017-07-13 13:50:00,45.69,45.7,45.59,45.59,101129.0,36.1117,36.1196,36.0327,36.0327,101129.0
2017-07-13 13:55:00,45.59,45.61,45.58,45.58,39091.0,36.0327,36.0485,36.0248,36.0248,39091.0
2017-07-13 14:00:00,45.58,45.6,45.56,45.57,26275.0,36.0248,36.0406,36.009,36.0169,26275.0
2017-07-13 14:05:00,45.57,45.58,45.54,45.55,41048.0,36.0169,36.0248,35.9932,36.0011,41048.0
2017-07-13 14:10:00,45.55,45.56,45.51,45.53,36536.0,36.0011,36.009,35.9695,35.9853,36536.0
2017-07-13 14:15:00,45.53,45.53,45.49,45.53,28106.0,35.9853,35.9853,35.9536,35.9853,28106.0
2017-07-13 14:20:00,45.53,45.55,45.52,45.55,37899.0,35.9853,36.0011,35.9774,36.0011,37899.0
2017-07-13 14:25:00,45.54,45.56,45.5,45.5,34193.0,35.9932,36.009,35.9615,35.9615,34193.0
2017-07-13 14:30:00,45.5,45.52,45.49,45.49,51240.0,35.9615,35.9774,35.9536,35.9536,51240.0
2017-07-13 14:35:00,45.5,45.52,45.48,45.49,33476.0,35.9615,35.9774,35.9457,35.9536,33476.0
2017-07-13 14:40:00,45.48,45.5,45.46,45.46,34852.0,35.9457,35.9615,35.9299,35.9299,34852.0
2017-07-13 14:45:00,45.46,45.49,45.46,45.48,39228.0,35.9299,35.9536,35.9299,35.9457,39228.0
2017-07-13 14:50:00,45.48,45.5,45.48,45.49,34148.0,35.9457,35.9615,35.9457,35.9536,34148.0
2017-07-13 14:55:00,45.48,45.49,45.45,45.48,56674.0,35.9457,35.9536,35.922,35.9457,56674.0
2017-07-13 15:00:00,45.48,45.49,45.46,45.46,70582.0,35.9457,35.9536,35.9299,35.9299,70582.0
2017-07-13 15:05:00,45.47,45.48,45.46,45.47,42283.0,35.9378,35.9457,35.9299,35.9378,42283.0
2017-07-13 15:10:00,45.47,45.53,45.45,45.52,97889.0,35.9378,35.9853,35.922,35.9774,97889.0
2017-07-13 15:15:00,45.52,45.56,45.5,45.55,67832.0,35.9774,36.009,35.9615,36.0011,67832.0
2017-07-13 15:20:00,45.56,45.6,45.55,45.59,47467.0,36.009,36.0406,36.0011,36.0327,47467.0
2017-07-13 15:25:00,45.59,45.61,45.56,45.59,47562.0,36.0327,36.0485,36.009,36.0327,47562.0
2017-07-13 15:30:00,45.59,45.66,45.58,45.64,115864.0,36.0327,36.088,36.0248,36.0722,115864.0
2017-07-13 15:35:00,45.64,45.65,45.63,45.64,121320.0,36.0722,36.0801,36.0643,36.0722,121320.0
2017-07-13 15:40:00,45.64,45.64,45.61,45.63,112410.0,36.0722,36.0722,36.0485,36.0643,112410.0
2017-07-13 15:45:00,45.62,45.63,45.56,45.59,132010.0,36.0564,36.0643,36.009,36.0327,132010.0
2017-07-13 15:50:00,45.59,45.59,45.55,45.55,190274.0,36.0327,36.0327,36.0011,36.0011,190274.0
2017-07-13 15:55:00,45.55,45.57,45.52,45.53,502538.0,36.0011,36.0169,35.9774,35.9853,502538.0
2017-07-14 09:30:00,44.88,44.91,44.42,44.53,408579.0,35.4715,35.4952,35.108,35.1949,408579.0
2017-07-14 09:35:00,44.54,44.75,44.5,44.53,247344.0,35.2028,35.3688,35.1712,35.1949,247344.0
2017-07-14 09:40:00,44.54,44.6,44.32,44.57,270043.0,35.2028,35.2502,35.0289,35.2265,270043.0
2017-07-14 09:45:00,44.58,44.82,44.57,44.73,403914.0,35.2344,35.4241,35.2265,35.353,403914.0
2017-07-14 09:50:00,44.72,44.78,44.6,44.62,163355.0,35.3451,35.3925,35.2502,35.266,163355.0
2017-07-14 09:55:00,44.62,44.77,44.62,44.75,111574.0,35.266,35.3846,35.266,35.3688,111574.0
2017-07-14 10:00:00,44.76,44.77,44.64,44.65,113278.0,35.3767,35.3846,35.2818,35.2897,113278.0
2017-07-14 10:05:00,44.66,44.67,44.55,44.59,105399.0,35.2976,35.3055,35.2107,35.2423,105399.0
2017-07-14 10:10:00,44.58,44.59,44.52,44.54,121112.0,35.2344,35.2423,35.187,35.2028,121112.0
2017-07-14 10:15:00,44.54,44.54,44.45,44.47,229695.0,35.2028,35.2028,35.1317,35.1475,229695.0
2017-07-14 10:20:00,44.46,44.5,44.42,44.48,141287.0,35.1396,35.1712,35.108,35.1554,141287.0
2017-07-14 10:25:00,44.48,44.48,44.43,44.44,154672.0,35.1554,35.1554,35.1159,35.1238,154672.0
2017-07-14 10:30:00,44.44,44.54,44.44,44.52,98746.0,35.1238,35.2028,35.1238,35.187,98746.0
2017-07-14 10:35:00,44.53,44.61,44.49,44.6,52280.0,35.1949,35.2581,35.1633,35.2502,52280.0
2017-07-14 10:40:00,44.6,44.64,44.58,44.6,61690.0,35.2502,35.2818,35.2344,35.2502,61690.0
2017-07-14 10:45:00,44.59,44.72,44.58,44.66,114207.0,35.2423,35.3451,35.2344,35.2976,114207.0
2017-07-14 10:50:00,44.64,44.76,44.64,44.75,184043.0,35.2818,35.3767,35.2818,35.3688,184043.0
2017-07-14 10:55:00,44.75,44.84,44.75,44.83,72523.0,35.3688,35.4399,35.3688,35.432,72523.0
2017-07-14 11:00:00,44.82,44.84,44.79,44.82,50560.0,35.4241,35.4399,35.4004,35.4241,50560.0
2017-07-14 11:05:00,44.82,44.93,44.8,44.88,66926.0,35.4241,35.511,35.4083,35.4715,66926.0
2017-07-14 11:10:00,44.87,44.98,44.87,44.91,59829.0,35.4636,35.5506,35.4636,35.4952,59829.0
2017-07-14 11:15:00,44.92,45.0,44.89,44.89,77157.0,35.5031,35.5664,35.4794,35.4794,77157.0
2017-07-14 11:20:00,44.89,44.91,44.86,44.91,51132.0,35.4794,35.4952,35.4557,35.4952,51132.0
2017-07-14 11:25:00,44.9,44.94,44.9,44.91,50716.0,35.4873,35.5189,35.4873,35.4952,50716.0
2017-07-14 11:30:00,44.92,44.94,44.9,44.92,46611.0,35.5031,35.5189,35.4873,35.5031,46611.0
2017-07-14 11:35:00,44.92,44.97,44.91,44.94,64709.0,35.5031,35.5427,35.4952,35.5189,64709.0
2017-07-14 11:40:00,44.93,44.97,44.91,44.92,23351.0,35.511,35.5427,35.4952,35.5031,23351.0
2017-07-14 11:45:00,44.91,44.93,44.89,44.93,93603.0,35.4952,35.511,35.4794,35.511,93603.0
2017-07-14 11:50:00,44.92,44.92,44.86,44.86,36626.0,35.5031,35.5031,35.4557,35.4557,36626.0
2017-07-14 11:55:00,44.86,44.89,44.84,44.87,28634.0,35.4557,35.4794,35.4399,35.4636,28634.0
2017-07-14 12:00:00,44.87,44.88,44.76,44.86,134810.0,35.4636,35.4715,35.3767,35.4557,134810.0
2017-07-14 12:05:00,44.86,44.86,44.76,44.77,46930.0,35.4557,35.4557,35.3767,35.3846,46930.0
2017-07-14 12:10:00,44.77,44.79,44.75,44.77,42085.0,35.3846,35.4004,35.3688,35.3846,42085.0
2017-07-14 12:15:00,44.78,44.88,44.77,44.87,29440.0,35.3925,35.4715,35.3846,35.4636,29440.0
2017-07-14 12:20:00,44.87,44.89,44.82,44.86,42497.0,35.4636,35.4794,35.4241,35.4557,42497.0
2017-07-14 12:25:00,44.86,44.92,44.86,44.89,49025.0,35.4557,35.5031,35.4557,35.4794,49025.0
2017-07-14 12:30:00,44.88,44.91,44.88,44.91,25041.0,35.4715,35.4952,35.4715,35.4952,25041.0
2017-07-14 12:35:00,44.91,44.94,44.88,44.93,37056.0,35.4952,35.5189,35.4715,35.511,37056.0
2017-07-14 12:40:00,44.93,44.96,44.92,44.92,26850.0,35.511,35.5348,35.5031,35.5031,26850.0
2017-07-14 12:45:00,44.92,44.95,44.89,44.95,34444.0,35.5031,35.5268,35.4794,35.5268,34444.0
2017-07-14 12:50:00,44.95,45.01,44.95,45.01,92914.0,35.5268,35.5743,35.5268,35.5743,92914.0
2017-07-14 12:55:00,45.0,45.05,44.98,45.01,61066.0,35.5664,35.6059,35.5506,35.5743,61066.0
2017-07-14 13:00:00,45.01,45.03,44.96,45.01,35080.0,35.5743,35.5901,35.5348,35.5743,35080.0
2017-07-14 13:05:00,45.01,45.07,45.01,45.03,37051.0,35.5743,35.6217,35.5743,35.5901,37051.0
2017-07-14 13:10:00,45.03,45.12,45.01,45.11,66421.0,35.5901,35.6612,35.5743,35.6533,66421.0
2017-07-14 13:15:00,45.11,45.12,45.06,45.06,31605.0,35.6533,35.6612,35.6138,35.6138,31605.0
2017-07-14 13:20:00,45.07,45.1,45.05,45.08,45427.0,35.6217,35.6454,35.6059,35.6296,45427.0
2017-07-14 13:25:00,45.09,45.13,45.07,45.09,35917.0,35.6375,35.6691,35.6217,35.6375,35917.0
2017-07-14 13:30:00,45.09,45.14,45.06,45.12,53030.0,35.6375,35.677,35.6138,35.6612,53030.0
2017-07-14 13:35:00,45.12,45.13,45.08,45.09,30869.0,35.6612,35.6691,35.6296,35.6375,30869.0
2017-07-14 13:40:00,45.09,45.11,45.07,45.09,33913.0,35.6375,35.6533,35.6217,35.6375,33913.0
2017-07-14 13:45:00,45.09,45.09,45.04,45.04,32881.0,35.6375,35.6375,35.598,35.598,32881.0
2017-07-14 13:50:00,45.04,45.06,45.02,45.05,53578.0,35.598,35.6138,35.5822,35.6059,53578.0
2017-07-14 13:55:00,45.05,45.08,45.04,45.06,60814.0,35.6059,35.6296,35.598,35.6138,60814.0
2017-07-14 14:00:00,45.07,45.08,45.02,45.02,110170.0,35.6217,35.6296,35.5822,35.5822,110170.0
2017-07-14 14:05:00,45.03,45.06,45.0,45.0,28682.0,35.5901,35.6138,35.5664,35.5664,28682.0
2017-07-14 14:10:00,45.0,45.09,44.99,45.07,52579.0,35.5664,35.6375,35.5585,35.6217,52579.0
2017-07-14 14:15:00,45.07,45.08,45.05,45.07,34397.0,35.6217,35.6296,35.6059,35.6217,34397.0
2017-07-14 14:20:00,45.06,45.08,45.06,45.07,43738.0,35.6138,35.6296,35.6138,35.6217,43738.0
2017-07-14 14:25:00,45.07,45.09,45.04,45.04,31979.0,35.6217,35.6375,35.598,35.598,31979.0
2017-07-14 14:30:00,45.04,45.07,45.01,45.07,46112.0,35.598,35.6217,35.5743,35.6217,46112.0
2017-07-14 14:35:00,45.06,45.06,45.03,45.04,40508.0,35.6138,35.6138,35.5901,35.598,40508.0
2017-07-14 14:40:00,45.04,45.11,45.03,45.1,119432.0,35.598,35.6533,35.5901,35.6454,119432.0
2017-07-14 14:45:00,45.1,45.15,45.1,45.13,58425.0,35.6454,35.6849,35.6454,35.6691,58425.0
2017-07-14 14:50:00,45.13,45.15,45.11,45.12,44404.0,35.6691,35.6849,35.6533,35.6612,44404.0
2017-07-14 14:55:00,45.12,45.19,45.12,45.19,73582.0,35.6612,35.7165,35.6612,35.7165,73582.0
2017-07-14 15:00:00,45.19,45.19,45.15,45.16,52152.0,35.7165,35.7165,35.6849,35.6928,52152.0
2017-07-14 15:05:00,45.16,45.22,45.16,45.21,58229.0,35.6928,35.7402,35.6928,35.7323,58229.0
2017-07-14 15:10:00,45.21,45.26,45.2,45.26,73957.0,35.7323,35.7719,35.7244,35.7719,73957.0
2017-07-14 15:15:00,45.27,45.32,45.26,45.3,58968.0,35.7798,35.8193,35.7719,35.8035,58968.0
2017-07-14 15:20:00,45.3,45.33,45.28,45.31,53615.0,35.8035,35.8272,35.7877,35.8114,53615.0
2017-07-14 15:25:00,45.31,45.4,45.31,45.36,109008.0,35.8114,35.8825,35.8114,35.8509,109008.0
2017-07-14 15:30:00,45.37,45.38,45.29,45.3,102838.0,35.8588,35.8667,35.7956,35.8035,102838.0
2017-07-14 15:35:00,45.3,45.32,45.27,45.27,79621.0,35.8035,35.8193,35.7798,35.7798,79621.0
2017-07-14 15:40:00,45.28,45.3,45.22,45.22,96440.0,35.7877,35.8035,35.7402,35.7402,96440.0
2017-07-14 15:45:00,45.22,45.25,45.2,45.23,151292.0,35.7402,35.764,35.7244,35.7482,151292.0
2017-07-14 15:50:00,45.23,45.24,45.19,45.2,221249.0,35.7482,35.7561,35.7165,35.7244,221249.0
2017-07-14 15:55:00,45.19,45.23,45.15,45.17,355108.0,35.7165,35.7482,35.6849,35.7007,355108.0
2017-07-17 09:30:00,45.15,45.24,45.0,45.01,148874.0,35.6849,35.7561,35.5664,35.5743,148874.0
2017-07-17 09:35:00,45.01,45.15,44.93,44.98,77473.0,35.5743,35.6849,35.511,35.5506,77473.0
2017-07-17 09:40:00,44.98,45.14,44.96,45.14,42217.0,35.5506,35.677,35.5348,35.677,42217.0
2017-07-17 09:45:00,45.14,45.17,45.06,45.06,83448.0,35.677,35.7007,35.6138,35.6138,83448.0
2017-07-17 09:50:00,45.05,45.12,45.02,45.09,49896.0,35.6059,35.6612,35.5822,35.6375,49896.0
2017-07-17 09:55:00,45.08,45.19,45.07,45.16,57025.0,35.6296,35.7165,35.6217,35.6928,57025.0
2017-07-17 10:00:00,45.16,45.24,45.14,45.2,88216.0,35.6928,35.7561,35.677,35.7244,88216.0
2017-07-17 10:05:00,45.2,45.29,45.2,45.28,52054.0,35.7244,35.7956,35.7244,35.7877,52054.0
2017-07-17 10:10:00,45.28,45.28,45.18,45.2,58346.0,35.7877,35.7877,35.7086,35.7244,58346.0
2017-07-17 10:15:00,45.21,45.24,45.17,45.21,48331.0,35.7323,35.7561,35.7007,35.7323,48331.0
2017-07-17 10:20:00,45.21,45.25,45.21,45.23,40015.0,35.7323,35.764,35.7323,35.7482,40015.0
2017-07-17 10:25:00,45.24,45.25,45.19,45.19,41647.0,35.7561,35.764,35.7165,35.7165,41647.0
2017-07-17 10:30:00,45.19,45.25,45.17,45.22,64587.0,35.7165,35.764,35.7007,35.7402,64587.0
2017-07-17 10:35:00,45.22,45.22,45.13,45.17,64553.0,35.7402,35.7402,35.6691,35.7007,64553.0
2017-07-17 10:40:00,45.17,45.25,45.16,45.25,50992.0,35.7007,35.764,35.6928,35.764,50992.0
2017-07-17 10:45:00,45.25,45.29,45.21,45.27,48361.0,35.764,35.7956,35.7323,35.7798,48361.0
2017-07-17 10:50:00,45.28,45.32,45.26,45.31,42593.0,35.7877,35.8193,35.7719,35.8114,42593.0
2017-07-17 10:55:00,45.31,45.39,45.29,45.36,68067.0,35.8114,35.8746,35.7956,35.8509,68067.0
2017-07-17 11:00:00,45.36,45.41,45.35,45.39,65221.0,35.8509,35.8904,35.843,35.8746,65221.0
2017-07-17 11:05:00,45.39,45.43,45.38,45.38,64059.0,35.8746,35.9062,35.8667,35.8667,64059.0
2017-07-17 11:10:00,45.38,45.41,45.35,45.39,32354.0,35.8667,35.8904,35.843,35.8746,32354.0
2017-07-17 11:15:00,45.39,45.4,45.34,45.37,38643.0,35.8746,35.8825,35.8351,35.8588,38643.0
2017-07-17 11:20:00,45.38,45.43,45.38,45.43,44957.0,35.8667,35.9062,35.8667,35.9062,44957.0
2017-07-17 11:25:00,45.42,45.43,45.41,45.41,49309.0,35.8983,35.9062,35.8904,35.8904,49309.0
2017-07-17 11:30:00,45.41,45.48,45.39,45.48,66602.0,35.8904,35.9457,35.8746,35.9457,66602.0
2017-07-17 11:35:00,45.48,45.48,45.39,45.4,72309.0,35.9457,35.9457,35.8746,35.8825,72309.0
2017-07-17 11:40:00,45.4,45.46,45.4,45.44,45308.0,35.8825,35.9299,35.8825,35.9141,45308.0
2017-07-17 11:45:00,45.43,45.44,45.41,45.43,45456.0,35.9062,35.9141,35.8904,35.9062,45456.0
2017-07-17 11:50:00,45.43,45.44,45.4,45.41,26452.0,35.9062,35.9141,35.8825,35.8904,26452.0
2017-07-17 11:55:00,45.41,45.45,45.41,45.44,22566.0,35.8904,35.922,35.8904,35.9141,22566.0
2017-07-17 12:00:00,45.44,45.47,45.42,45.46,23825.0,35.9141,35.9378,35.8983,35.9299,23825.0
2017-07-17 12:05:00,45.46,45.48,45.44,45.47,27317.0,35.9299,35.9457,35.9141,35.9378,27317.0
2017-07-17 12:10:00,45.47,45.52,45.45,45.51,50408.0,35.9378,35.9774,35.922,35.9695,50408.0
2017-07-17 12:15:00,45.5,45.5,45.46,45.47,18391.0,35.9615,35.9615,35.9299,35.9378,18391.0
2017-07-17 12:20:00,45.47,45.5,45.46,45.49,23486.0,35.9378,35.9615,35.9299,35.9536,23486.0
2017-07-17 12:25:00,45.5,45.51,45.46,45.51,36809.0,35.9615,35.9695,35.9299,35.9695,36809.0
2017-07-17 12:30:00,45.51,45.52,45.49,45.5,35389.0,35.9695,35.9774,35.9536,35.9615,35389.0
2017-07-17 12:35:00,45.5,45.51,45.48,45.49,26226.0,35.9615,35.9695,35.9457,35.9536,26226.0
2017-07-17 12:40:00,45.5,45.5,45.45,45.45,20112.0,35.9615,35.9615,35.922,35.922,20112.0
2017-07-17 12:45:00,45.46,45.46,45.41,45.43,30448.0,35.9299,35.9299,35.8904,35.9062,30448.0
2017-07-17 12:50:00,45.44,45.46,45.43,45.45,26212.0,35.9141,35.9299,35.9062,35.922,26212.0
2017-07-17 12:55:00,45.45,45.46,45.44,45.46,61220.0,35.922,35.9299,35.9141,35.9299,61220.0
2017-07-17 13:00:00,45.45,45.48,45.42,45.42,51838.0,35.922,35.9457,35.8983,35.8983,51838.0
2017-07-17 13:05:00,45.43,45.48,45.41,45.47,25862.0,35.9062,35.9457,35.8904,35.9378,25862.0
2017-07-17 13:10:00,45.48,45.52,45.47,45.51,25370.0,35.9457,35.9774,35.9378,35.9695,25370.0
2017-07-17 13:15:00,45.5,45.51,45.44,45.45,31995.0,35.9615,35.9695,35.9141,35.922,31995.0
2017-07-17 13:20:00,45.45,45.46,45.44,45.46,16957.0,35.922,35.9299,35.9141,35.9299,16957.0
2017-07-17 13:25:00,45.46,45.48,45.44,45.47,19312.0,35.9299,35.9457,35.9141,35.9378,19312.0
2017-07-17 13:30:00,45.47,45.48,45.46,45.47,10394.0,35.9378,35.9457,35.9299,35.9378,10394.0
2017-07-17 13:35:00,45.47,45.51,45.46,45.5,33357.0,35.9378,35.9695,35.9299,35.9615,33357.0
2017-07-17 13:40:00,45.49,45.53,45.49,45.52,33487.0,35.9536,35.9853,35.9536,35.9774,33487.0
2017-07-17 13:45:00,45.51,45.53,45.48,45.48,28585.0,35.9695,35.9853,35.9457,35.9457,28585.0
2017-07-17 13:50:00,45.48,45.49,45.46,45.47,46937.0,35.9457,35.9536,35.9299,35.9378,46937.0
2017-07-17 13:55:00,45.47,45.47,45.45,45.46,25748.0,35.9378,35.9378,35.922,35.9299,25748.0
2017-07-17 14:00:00,45.46,45.46,45.45,45.46,12699.0,35.9299,35.9299,35.922,35.9299,12699.0
2017-07-17 14:05:00,45.46,45.46,45.41,45.41,40412.0,35.9299,35.9299,35.8904,35.8904,40412.0
2017-07-17 14:10:00,45.41,45.43,45.38,45.43,37932.0,35.8904,35.9062,35.8667,35.9062,37932.0
2017-07-17 14:15:00,45.42,45.43,45.41,45.41,15404.0,35.8983,35.9062,35.8904,35.8904,15404.0
2017-07-17 14:20:00,45.41,45.43,45.4,45.4,36221.0,35.8904,35.9062,35.8825,35.8825,36221.0
2017-07-17 14:25:00,45.41,45.47,45.4,45.47,31984.0,35.8904,35.9378,35.8825,35.9378,31984.0
2017-07-17 14:30:00,45.46,45.47,45.44,45.44,49510.0,35.9299,35.9378,35.9141,35.9141,49510.0
2017-07-17 14:35:00,45.44,45.48,45.41,45.45,41755.0,35.9141,35.9457,35.8904,35.922,41755.0
2017-07-17 14:40:00,45.45,45.47,45.45,45.46,19135.0,35.922,35.9378,35.922,35.9299,19135.0
2017-07-17 14:45:00,45.46,45.46,45.41,45.44,25554.0,35.9299,35.9299,35.8904,35.9141,25554.0
2017-07-17 14:50:00,45.44,45.45,45.41,45.41,24795.0,35.9141,35.922,35.8904,35.8904,24795.0
2017-07-17 14:55:00,45.41,45.43,45.4,45.41,36465.0,35.8904,35.9062,35.8825,35.8904,36465.0
2017-07-17 15:00:00,45.42,45.42,45.39,45.42,24964.0,35.8983,35.8983,35.8746,35.8983,24964.0
2017-07-17 15:05:00,45.41,45.42,45.37,45.39,41632.0,35.8904,35.8983,35.8588,35.8746,41632.0
2017-07-17 15:10:00,45.39,45.41,45.36,45.37,48989.0,35.8746,35.8904,35.8509,35.8588,48989.0
2017-07-17 15:15:00,45.37,45.4,45.37,45.38,51508.0,35.8588,35.8825,35.8588,35.8667,51508.0
2017-07-17 15:20:00,45.38,45.39,45.36,45.36,49865.0,35.8667,35.8746,35.8509,35.8509,49865.0
2017-07-17 15:25:00,45.37,45.37,45.33,45.36,54665.0,35.8588,35.8588,35.8272,35.8509,54665.0
2017-07-17 15:30:00,45.35,45.36,45.33,45.34,68568.0,35.843,35.8509,35.8272,35.8351,68568.0
2017-07-17 15:35:00,45.34,45.37,45.32,45.33,85447.0,35.8351,35.8588,35.8193,35.8272,85447.0
2017-07-17 15:40:00,45.33,45.33,45.3,45.31,42523.0,35.8272,35.8272,35.8035,35.8114,42523.0
2017-07-17 15:45:00,45.32,45.32,45.27,45.27,68337.0,35.8193,35.8193,35.7798,35.7798,68337.0
2017-07-17 15:50:00,45.28,45.31,45.27,45.3,110081.0,35.7877,35.8114,35.7798,35.8035,110081.0
2017-07-17 15:55:00,45.3,45.32,45.28,45.3,245963.0,35.8035,35.8193,35.7877,35.8035,245963.0
2017-07-18 09:30:00,44.93,44.95,44.76,44.89,212188.0,35.511,35.5268,35.3767,35.4794,212188.0
2017-07-18 09:35:00,44.9,45.11,44.88,45.05,269376.0,35.4873,35.6533,35.4715,35.6059,269376.0
2017-07-18 09:40:00,45.03,45.23,45.03,45.12,147205.0,35.5901,35.7482,35.5901,35.6612,147205.0
2017-07-18 09:45:00,45.15,45.21,45.09,45.09,125028.0,35.6849,35.7323,35.6375,35.6375,125028.0
2017-07-18 09:50:00,45.09,45.09,44.99,45.04,231284.0,35.6375,35.6375,35.5585,35.598,231284.0
2017-07-18 09:55:00,45.05,45.06,44.92,44.98,150583.0,35.6059,35.6138,35.5031,35.5506,150583.0
2017-07-18 10:00:00,44.98,45.06,44.96,45.05,118539.0,35.5506,35.6138,35.5348,35.6059,118539.0
2017-07-18 10:05:00,45.06,45.15,45.02,45.15,93554.0,35.6138,35.6849,35.5822,35.6849,93554.0
2017-07-18 10:10:00,45.15,45.25,45.13,45.25,128543.0,35.6849,35.764,35.6691,35.764,128543.0
2017-07-18 10:15:00,45.24,45.25,45.1,45.14,105273.0,35.7561,35.764,35.6454,35.677,105273.0
2017-07-18 10:20:00,45.14,45.22,45.12,45.21,134744.0,35.677,35.7402,35.6612,35.7323,134744.0
2017-07-18 10:25:00,45.21,45.22,45.0,45.01,79183.0,35.7323,35.7402,35.5664,35.5743,79183.0
2017-07-18 10:30:00,45.0,45.0,44.89,44.9,87251.0,35.5664,35.5664,35.4794,35.4873,87251.0
2017-07-18 10:35:00,44.91,44.96,44.88,44.89,111102.0,35.4952,35.5348,35.4715,35.4794,111102.0
2017-07-18 10:40:00,44.89,44.9,44.7,44.73,244567.0,35.4794,35.4873,35.3293,35.353,244567.0
2017-07-18 10:45:00,44.72,44.81,44.69,44.8,222626.0,35.3451,35.4162,35.3214,35.4083,222626.0
2017-07-18 10:50:00,44.8,44.82,44.72,44.76,244657.0,35.4083,35.4241,35.3451,35.3767,244657.0
2017-07-18 10:55:00,44.77,44.83,44.76,44.82,130433.0,35.3846,35.432,35.3767,35.4241,130433.0
2017-07-18 11:00:00,44.83,44.84,44.77,44.82,69702.0,35.432,35.4399,35.3846,35.4241,69702.0
2017-07-18 11:05:00,44.81,44.82,44.75,44.81,99288.0,35.4162,35.4241,35.3688,35.4162,99288.0
2017-07-18 11:10:00,44.81,44.85,44.78,44.85,112123.0,35.4162,35.4478,35.3925,35.4478,112123.0
2017-07-18 11:15:00,44.85,44.86,44.79,44.8,62512.0,35.4478,35.4557,35.4004,35.4083,62512.0
2017-07-18 11:20:00,44.8,44.86,44.76,44.76,92002.0,35.4083,35.4557,35.3767,35.3767,92002.0
2017-07-18 11:25:00,44.76,44.8,44.71,44.78,98400.0,35.3767,35.4083,35.3372,35.3925,98400.0
2017-07-18 11:30:00,44.77,44.81,44.73,44.81,65171.0,35.3846,35.4162,35.353,35.4162,65171.0
2017-07-18 11:35:00,44.81,44.86,44.79,44.82,60495.0,35.4162,35.4557,35.4004,35.4241,60495.0
2017-07-18 11:40:00,44.82,44.91,44.8,44.91,60749.0,35.4241,35.4952,35.4083,35.4952,60749.0
2017-07-18 11:45:00,44.9,44.92,44.79,44.8,115415.0,35.4873,35.5031,35.4004,35.4083,115415.0
2017-07-18 11:50:00,44.81,44.84,44.78,44.81,54620.0,35.4162,35.4399,35.3925,35.4162,54620.0
2017-07-18 11:55:00,44.8,44.81,44.74,44.76,62832.0,35.4083,35.4162,35.3609,35.3767,62832.0
2017-07-18 12:00:00,44.76,44.76,44.69,44.7,59390.0,35.3767,35.3767,35.3214,35.3293,59390.0
2017-07-18 12:05:00,44.71,44.78,44.7,44.77,82536.0,35.3372,35.3925,35.3293,35.3846,82536.0
2017-07-18 12:10:00,44.77,44.77,44.69,44.7,43793.0,35.3846,35.3846,35.3214,35.3293,43793.0
2017-07-18 12:15:00,44.7,44.73,44.69,44.72,36614.0,35.3293,35.353,35.3214,35.3451,36614.0
2017-07-18 12:20:00,44.71,44.76,44.71,44.76,37427.0,35.3372,35.3767,35.3372,35.3767,37427.0
2017-07-18 12:25:00,44.76,44.79,44.73,44.77,74272.0,35.3767,35.4004,35.353,35.3846,74272.0
2017-07-18 12:30:00,44.77,44.78,44.74,44.76,32274.0,35.3846,35.3925,35.3609,35.3767,32274.0
2017-07-18 12:35:00,44.76,44.77,44.74,44.75,28534.0,35.3767,35.3846,35.3609,35.3688,28534.0
2017-07-18 12:40:00,44.75,44.77,44.71,44.72,54420.0,35.3688,35.3846,35.3372,35.3451,54420.0
2017-07-18 12:45:00,44.73,44.77,44.71,44.75,71639.0,35.353,35.3846,35.3372,35.3688,71639.0
2017-07-18 12:50:00,44.75,44.78,44.73,44.77,57326.0,35.3688,35.3925,35.353,35.3846,57326.0
2017-07-18 12:55:00,44.77,44.79,44.75,44.76,45518.0,35.3846,35.4004,35.3688,35.3767,45518.0
2017-07-18 13:00:00,44.76,44.77,44.73,44.74,29683.0,35.3767,35.3846,35.353,35.3609,29683.0
2017-07-18 13:05:00,44.75,44.77,44.73,44.77,40665.0,35.3688,35.3846,35.353,35.3846,40665.0
2017-07-18 13:10:00,44.77,44.85,44.76,44.84,61677.0,35.3846,35.4478,35.3767,35.4399,61677.0
2017-07-18 13:15:00,44.84,44.88,44.84,44.84,40036.0,35.4399,35.4715,35.4399,35.4399,40036.0
2017-07-18 13:20:00,44.84,44.85,44.82,44.83,93838.0,35.4399,35.4478,35.4241,35.432,93838.0
2017-07-18 13:25:00,44.84,44.84,44.8,44.82,75934.0,35.4399,35.4399,35.4083,35.4241,75934.0
2017-07-18 13:30:00,44.83,44.95,44.82,44.95,101804.0,35.432,35.5268,35.4241,35.5268,101804.0
2017-07-18 13:35:00,44.95,45.0,44.95,44.98,51855.0,35.5268,35.5664,35.5268,35.5506,51855.0
2017-07-18 13:40:00,44.98,45.02,44.95,44.96,41314.0,35.5506,35.5822,35.5268,35.5348,41314.0
2017-07-18 13:45:00,44.96,45.02,44.96,45.02,51005.0,35.5348,35.5822,35.5348,35.5822,51005.0
2017-07-18 13:50:00,45.01,45.02,44.93,44.93,52972.0,35.5743,35.5822,35.511,35.511,52972.0
2017-07-18 13:55:00,44.94,44.98,44.92,44.96,57784.0,35.5189,35.5506,35.5031,35.5348,57784.0
2017-07-18 14:00:00,44.96,44.96,44.9,44.91,29534.0,35.5348,35.5348,35.4873,35.4952,29534.0
2017-07-18 14:05:00,44.92,44.97,44.91,44.97,57532.0,35.5031,35.5427,35.4952,35.5427,57532.0
2017-07-18 14:10:00,44.96,45.03,44.95,45.03,46398.0,35.5348,35.5901,35.5268,35.5901,46398.0
2017-07-18 14:15:00,45.02,45.03,44.97,44.97,53390.0,35.5822,35.5901,35.5427,35.5427,53390.0
2017-07-18 14:20:00,44.98,44.98,44.92,44.96,87613.0,35.5506,35.5506,35.5031,35.5348,87613.0
2017-07-18 14:25:00,44.96,44.96,44.86,44.93,105322.0,35.5348,35.5348,35.4557,35.511,105322.0
2017-07-18 14:30:00,44.94,44.96,44.92,44.96,46612.0,35.5189,35.5348,35.5031,35.5348,46612.0
2017-07-18 14:35:00,44.95,45.03,44.95,45.0,54686.0,35.5268,35.5901,35.5268,35.5664,54686.0
2017-07-18 14:40:00,44.99,45.03,44.95,45.03,48667.0,35.5585,35.5901,35.5268,35.5901,48667.0
2017-07-18 14:45:00,45.02,45.03,44.97,45.0,46542.0,35.5822,35.5901,35.5427,35.5664,46542.0
2017-07-18 14:50:00,44.99,45.05,44.99,45.02,70815.0,35.5585,35.6059,35.5585,35.5822,70815.0
2017-07-18 14:55:00,45.03,45.03,45.0,45.03,46909.0,35.5901,35.5901,35.5664,35.5901,46909.0
2017-07-18 15:00:00,45.02,45.03,45.01,45.02,49494.0,35.5822,35.5901,35.5743,35.5822,49494.0
2017-07-18 15:05:00,45.02,45.07,45.01,45.03,82020.0,35.5822,35.6217,35.5743,35.5901,82020.0
2017-07-18 15:10:00,45.03,45.05,44.99,44.99,68482.0,35.5901,35.6059,35.5585,35.5585,68482.0
2017-07-18 15:15:00,45.0,45.03,44.98,45.01,99608.0,35.5664,35.5901,35.5506,35.5743,99608.0
2017-07-18 15:20:00,45.01,45.05,45.01,45.02,100495.0,35.5743,35.6059,35.5743,35.5822,100495.0
2017-07-18 15:25:00,45.03,45.04,45.01,45.02,97455.0,35.5901,35.598,35.5743,35.5822,97455.0
2017-07-18 15:30:00,45.02,45.02,44.94,44.97,192381.0,35.5822,35.5822,35.5189,35.5427,192381.0
2017-07-18 15:35:00,44.97,45.03,44.97,44.98,169005.0,35.5427,35.5901,35.5427,35.5506,169005.0
2017-07-18 15:40:00,44.98,44.99,44.93,44.98,127233.0,35.5506,35.5585,35.511,35.5506,127233.0
2017-07-18 15:45:00,44.98,45.04,44.95,45.03,310653.0,35.5506,35.598,35.5268,35.5901,310653.0
2017-07-18 15:50:00,45.03,45.17,45.02,45.14,390937.0,35.5901,35.7007,35.5822,35.677,390937.0
2017-07-18 15:55:00,45.15,45.22,45.1,45.17,709831.0,35.6849,35.7402,35.6454,35.7007,709831.0
2017-07-19 09:30:00,46.95,47.0,46.49,46.57,1019524.0,37.1076,37.1471,36.744,36.8072,1019524.0
2017-07-19 09:35:00,46.57,46.79,46.55,46.75,596424.0,36.8072,36.9811,36.7914,36.9495,596424.0
2017-07-19 09:40:00,46.75,46.8,46.45,46.66,449156.0,36.9495,36.989,36.7124,36.8784,449156.0
2017-07-19 09:45:00,46.66,46.73,46.6,46.65,352206.0,36.8784,36.9337,36.8309,36.8705,352206.0
2017-07-19 09:50:00,46.64,46.71,46.51,46.52,232491.0,36.8626,36.9179,36.7598,36.7677,232491.0
2017-07-19 09:55:00,46.52,46.56,46.36,46.5,466063.0,36.7677,36.7993,36.6413,36.7519,466063.0
2017-07-19 10:00:00,46.51,46.54,46.35,46.36,371479.0,36.7598,36.7835,36.6334,36.6413,371479.0
2017-07-19 10:05:00,46.36,46.38,46.24,46.27,432164.0,36.6413,36.6571,36.5464,36.5701,432164.0
2017-07-19 10:10:00,46.27,46.36,46.21,46.25,536939.0,36.5701,36.6413,36.5227,36.5543,536939.0
2017-07-19 10:15:00,46.25,46.47,46.24,46.42,314762.0,36.5543,36.7282,36.5464,36.6887,314762.0
2017-07-19 10:20:00,46.42,46.43,46.29,46.36,141191.0,36.6887,36.6966,36.5859,36.6413,141191.0
2017-07-19 10:25:00,46.36,46.58,46.35,46.53,260937.0,36.6413,36.8151,36.6334,36.7756,260937.0
2017-07-19 10:30:00,46.54,46.58,46.49,46.54,132101.0,36.7835,36.8151,36.744,36.7835,132101.0
2017-07-19 10:35:00,46.54,46.55,46.49,46.5,115379.0,36.7835,36.7914,36.744,36.7519,115379.0
2017-07-19 10:40:00,46.51,46.55,46.32,46.42,394552.0,36.7598,36.7914,36.6096,36.6887,394552.0
2017-07-19 10:45:00,46.43,46.53,46.36,46.38,170994.0,36.6966,36.7756,36.6413,36.6571,170994.0
2017-07-19 10:50:00,46.38,46.38,46.23,46.31,290134.0,36.6571,36.6571,36.5385,36.6017,290134.0
2017-07-19 10:55:00,46.31,46.32,46.21,46.25,157570.0,36.6017,36.6096,36.5227,36.5543,157570.0
2017-07-19 11:00:00,46.23,46.26,46.16,46.21,175069.0,36.5385,36.5622,36.4832,36.5227,175069.0
2017-07-19 11:05:00,46.22,46.3,46.21,46.22,182757.0,36.5306,36.5938,36.5227,36.5306,182757.0
2017-07-19 11:10:00,46.22,46.25,46.16,46.19,247391.0,36.5306,36.5543,36.4832,36.5069,247391.0
2017-07-19 11:15:00,46.19,46.28,46.16,46.28,92698.0,36.5069,36.578,36.4832,36.578,92698.0
2017-07-19 11:20:00,46.28,46.32,46.2,46.22,102861.0,36.578,36.6096,36.5148,36.5306,102861.0
2017-07-19 11:25:00,46.22,46.22,46.07,46.09,155538.0,36.5306,36.5306,36.4121,36.4279,155538.0
2017-07-19 11:30:00,46.1,46.19,46.1,46.13,77721.0,36.4358,36.5069,36.4358,36.4595,77721.0
2017-07-19 11:35:00,46.12,46.27,46.09,46.26,132415.0,36.4516,36.5701,36.4279,36.5622,132415.0
2017-07-19 11:40:00,46.27,46.29,46.14,46.14,95303.0,36.5701,36.5859,36.4674,36.4674,95303.0
2017-07-19 11:45:00,46.14,46.19,46.09,46.14,69103.0,36.4674,36.5069,36.4279,36.4674,69103.0
2017-07-19 11:50:00,46.14,46.19,46.09,46.12,66658.0,36.4674,36.5069,36.4279,36.4516,66658.0
2017-07-19 11:55:00,46.13,46.14,46.02,46.02,85153.0,36.4595,36.4674,36.3725,36.3725,85153.0
2017-07-19 12:00:00,46.02,46.12,46.02,46.05,63301.0,36.3725,36.4516,36.3725,36.3962,63301.0
2017-07-19 12:05:00,46.05,46.09,45.98,45.99,141565.0,36.3962,36.4279,36.3409,36.3488,141565.0
2017-07-19 12:10:00,46.0,46.06,45.99,46.05,70541.0,36.3567,36.4042,36.3488,36.3962,70541.0
2017-07-19 12:15:00,46.05,46.1,46.05,46.07,91723.0,36.3962,36.4358,36.3962,36.4121,91723.0
2017-07-19 12:20:00,46.07,46.1,46.05,46.05,42087.0,36.4121,36.4358,36.3962,36.3962,42087.0
2017-07-19 12:25:00,46.05,46.1,46.04,46.1,58525.0,36.3962,36.4358,36.3883,36.4358,58525.0
2017-07-19 12:30:00,46.09,46.17,46.07,46.08,95234.0,36.4279,36.4911,36.4121,36.42,95234.0
2017-07-19 12:35:00,46.09,46.11,46.06,46.06,81385.0,36.4279,36.4437,36.4042,36.4042,81385.0
2017-07-19 12:40:00,46.06,46.11,46.05,46.06,57722.0,36.4042,36.4437,36.3962,36.4042,57722.0
2017-07-19 12:45:00,46.06,46.11,46.05,46.1,72631.0,36.4042,36.4437,36.3962,36.4358,72631.0
2017-07-19 12:50:00,46.09,46.1,46.04,46.08,96139.0,36.4279,36.4358,36.3883,36.42,96139.0
2017-07-19 12:55:00,46.08,46.12,46.08,46.09,68343.0,36.42,36.4516,36.42,36.4279,68343.0
2017-07-19 13:00:00,46.09,46.11,46.05,46.09,96832.0,36.4279,36.4437,36.3962,36.4279,96832.0
2017-07-19 13:05:00,46.09,46.22,46.09,46.2,218678.0,36.4279,36.5306,36.4279,36.5148,218678.0
2017-07-19 13:10:00,46.2,46.25,46.2,46.23,96932.0,36.5148,36.5543,36.5148,36.5385,96932.0
2017-07-19 13:15:00,46.23,46.24,46.19,46.22,97047.0,36.5385,36.5464,36.5069,36.5306,97047.0
2017-07-19 13:20:00,46.22,46.27,46.21,46.25,75724.0,36.5306,36.5701,36.5227,36.5543,75724.0
2017-07-19 13:25:00,46.25,46.27,46.22,46.23,89302.0,36.5543,36.5701,36.5306,36.5385,89302.0
2017-07-19 13:30:00,46.23,46.24,46.21,46.23,115091.0,36.5385,36.5464,36.5227,36.5385,115091.0
2017-07-19 13:35:00,46.23,46.26,46.22,46.25,54400.0,36.5385,36.5622,36.5306,36.5543,54400.0
2017-07-19 13:40:00,46.25,46.25,46.23,46.25,39823.0,36.5543,36.5543,36.5385,36.5543,39823.0
2017-07-19 13:45:00,46.24,46.25,46.19,46.22,99202.0,36.5464,36.5543,36.5069,36.5306,99202.0
2017-07-19 13:50:00,46.23,46.26,46.22,46.24,63168.0,36.5385,36.5622,36.5306,36.5464,63168.0
2017-07-19 13:55:00,46.23,46.23,46.11,46.12,53702.0,36.5385,36.5385,36.4437,36.4516,53702.0
2017-07-19 14:00:00,46.12,46.17,46.11,46.15,75739.0,36.4516,36.4911,36.4437,36.4753,75739.0
2017-07-19 14:05:00,46.16,46.23,46.16,46.21,60273.0,36.4832,36.5385,36.4832,36.5227,60273.0
2017-07-19 14:10:00,46.22,46.24,46.18,46.21,35677.0,36.5306,36.5464,36.499,36.5227,35677.0
2017-07-19 14:15:00,46.21,46.29,46.21,46.28,90797.0,36.5227,36.5859,36.5227,36.578,90797.0
2017-07-19 14:20:00,46.29,46.29,46.22,46.23,78884.0,36.5859,36.5859,36.5306,36.5385,78884.0
2017-07-19 14:25:00,46.22,46.27,46.2,46.25,57016.0,36.5306,36.5701,36.5148,36.5543,57016.0
2017-07-19 14:30:00,46.26,46.3,46.25,46.3,71134.0,36.5622,36.5938,36.5543,36.5938,71134.0
2017-07-19 14:35:00,46.29,46.32,46.23,46.31,153508.0,36.5859,36.6096,36.5385,36.6017,153508.0
2017-07-19 14:40:00,46.32,46.44,46.32,46.44,198279.0,36.6096,36.7045,36.6096,36.7045,198279.0
2017-07-19 14:45:00,46.44,46.46,46.41,46.45,154951.0,36.7045,36.7203,36.6808,36.7124,154951.0
2017-07-19 14:50:00,46.45,46.55,46.45,46.54,159352.0,36.7124,36.7914,36.7124,36.7835,159352.0
2017-07-19 14:55:00,46.54,46.56,46.52,46.54,303130.0,36.7835,36.7993,36.7677,36.7835,303130.0
2017-07-19 15:00:00,46.54,46.61,46.53,46.58,247648.0,36.7835,36.8389,36.7756,36.8151,247648.0
2017-07-19 15:05:00,46.58,46.71,46.57,46.71,206276.0,36.8151,36.9179,36.8072,36.9179,206276.0
2017-07-19 15:10:00,46.71,46.72,46.66,46.71,216318.0,36.9179,36.9258,36.8784,36.9179,216318.0
2017-07-19 15:15:00,46.71,46.74,46.67,46.7,364293.0,36.9179,36.9416,36.8863,36.91,364293.0
2017-07-19 15:20:00,46.7,46.75,46.68,46.75,325134.0,36.91,36.9495,36.8942,36.9495,325134.0
2017-07-19 15:25:00,46.75,46.75,46.62,46.7,245704.0,36.9495,36.9495,36.8468,36.91,245704.0
2017-07-19 15:30:00,46.7,46.73,46.66,46.72,212898.0,36.91,36.9337,36.8784,36.9258,212898.0
2017-07-19 15:35:00,46.72,46.76,46.6,46.61,315672.0,36.9258,36.9574,36.8309,36.8389,315672.0
2017-07-19 15:40:00,46.61,46.68,46.58,46.63,282201.0,36.8389,36.8942,36.8151,36.8547,282201.0
2017-07-19 15:45:00,46.62,46.71,46.62,46.71,336893.0,36.8468,36.9179,36.8468,36.9179,336893.0
2017-07-19 15:50:00,46.71,46.73,46.67,46.69,355723.0,36.9179,36.9337,36.8863,36.9021,355723.0
2017-07-19 15:55:00,46.69,46.7,46.59,46.63,713415.0,36.9021,36.91,36.823,36.8547,713415.0
2017-07-20 09:30:00,46.4,46.6,46.35,46.39,316231.0,36.6729,36.8309,36.6334,36.665,316231.0
2017-07-20 09:35:00,46.39,46.55,46.38,46.45,352144.0,36.665,36.7914,36.6571,36.7124,352144.0
2017-07-20 09:40:00,46.45,46.55,46.44,46.48,173543.0,36.7124,36.7914,36.7045,36.7361,173543.0
2017-07-20 09:45:00,46.49,46.7,46.47,46.67,186346.0,36.744,36.91,36.7282,36.8863,186346.0
2017-07-20 09:50:00,46.67,46.79,46.65,46.76,169215.0,36.8863,36.9811,36.8705,36.9574,169215.0
2017-07-20 09:55:00,46.76,46.9,46.76,46.89,205809.0,36.9574,37.0681,36.9574,37.0602,205809.0
2017-07-20 10:00:00,46.89,46.94,46.85,46.85,274836.0,37.0602,37.0997,37.0285,37.0285,274836.0
2017-07-20 10:05:00,46.86,46.97,46.85,46.92,180582.0,37.0364,37.1234,37.0285,37.0839,180582.0
2017-07-20 10:10:00,46.93,46.99,46.9,46.93,214354.0,37.0918,37.1392,37.0681,37.0918,214354.0
2017-07-20 10:15:00,46.93,47.11,46.93,47.09,358804.0,37.0918,37.234,37.0918,37.2182,358804.0
2017-07-20 10:20:00,47.1,47.19,47.09,47.16,131298.0,37.2261,37.2973,37.2182,37.2736,131298.0
2017-07-20 10:25:00,47.16,47.16,47.09,47.15,142516.0,37.2736,37.2736,37.2182,37.2656,142516.0
2017-07-20 10:30:00,47.15,47.16,46.95,46.95,285188.0,37.2656,37.2736,37.1076,37.1076,285188.0
2017-07-20 10:35:00,46.95,46.98,46.64,46.71,253691.0,37.1076,37.1313,36.8626,36.9179,253691.0
2017-07-20 10:40:00,46.71,46.85,46.68,46.84,208041.0,36.9179,37.0285,36.8942,37.0206,208041.0
2017-07-20 10:45:00,46.84,46.85,46.78,46.81,181650.0,37.0206,37.0285,36.9732,36.9969,181650.0
2017-07-20 10:50:00,46.81,46.84,46.77,46.78,143349.0,36.9969,37.0206,36.9653,36.9732,143349.0
2017-07-20 10:55:00,46.78,46.85,46.77,46.8,129704.0,36.9732,37.0285,36.9653,36.989,129704.0
2017-07-20 11:00:00,46.8,46.85,46.78,46.84,166570.0,36.989,37.0285,36.9732,37.0206,166570.0
2017-07-20 11:05:00,46.84,46.92,46.84,46.84,121539.0,37.0206,37.0839,37.0206,37.0206,121539.0
2017-07-20 11:10:00,46.85,46.87,46.78,46.8,109693.0,37.0285,37.0443,36.9732,36.989,109693.0
2017-07-20 11:15:00,46.8,46.81,46.7,46.7,73543.0,36.989,36.9969,36.91,36.91,73543.0
2017-07-20 11:20:00,46.7,46.72,46.63,46.64,94335.0,36.91,36.9258,36.8547,36.8626,94335.0
2017-07-20 11:25:00,46.64,46.69,46.62,46.68,75466.0,36.8626,36.9021,36.8468,36.8942,75466.0
2017-07-20 11:30:00,46.68,46.71,46.63,46.64,75246.0,36.8942,36.9179,36.8547,36.8626,75246.0
2017-07-20 11:35:00,46.64,46.66,46.61,46.63,68641.0,36.8626,36.8784,36.8389,36.8547,68641.0
2017-07-20 11:40:00,46.62,46.62,46.55,46.62,79087.0,36.8468,36.8468,36.7914,36.8468,79087.0
2017-07-20 11:45:00,46.62,46.66,46.6,46.61,53793.0,36.8468,36.8784,36.8309,36.8389,53793.0
2017-07-20 11:50:00,46.61,46.69,46.61,46.67,64821.0,36.8389,36.9021,36.8389,36.8863,64821.0
2017-07-20 11:55:00,46.67,46.74,46.65,46.72,60869.0,36.8863,36.9416,36.8705,36.9258,60869.0
2017-07-20 12:00:00,46.72,46.72,46.59,46.62,122980.0,36.9258,36.9258,36.823,36.8468,122980.0
2017-07-20 12:05:00,46.62,46.62,46.53,46.58,88241.0,36.8468,36.8468,36.7756,36.8151,88241.0
2017-07-20 12:10:00,46.58,46.68,46.57,46.68,47281.0,36.8151,36.8942,36.8072,36.8942,47281.0
2017-07-20 12:15:00,46.68,46.72,46.65,46.66,53944.0,36.8942,36.9258,36.8705,36.8784,53944.0
2017-07-20 12:20:00,46.66,46.68,46.61,46.61,74543.0,36.8784,36.8942,36.8389,36.8389,74543.0
2017-07-20 12:25:00,46.62,46.68,46.61,46.68,48740.0,36.8468,36.8942,36.8389,36.8942,48740.0
2017-07-20 12:30:00,46.68,46.73,46.67,46.71,70471.0,36.8942,36.9337,36.8863,36.9179,70471.0
2017-07-20 12:35:00,46.71,46.73,46.68,46.71,43820.0,36.9179,36.9337,36.8942,36.9179,43820.0
2017-07-20 12:40:00,46.71,46.74,46.7,46.72,58385.0,36.9179,36.9416,36.91,36.9258,58385.0
2017-07-20 12:45:00,46.72,46.74,46.71,46.72,41942.0,36.9258,36.9416,36.9179,36.9258,41942.0
2017-07-20 12:50:00,46.73,46.74,46.71,46.73,47455.0,36.9337,36.9416,36.9179,36.9337,47455.0
2017-07-20 12:55:00,46.74,46.74,46.68,46.68,60795.0,36.9416,36.9416,36.8942,36.8942,60795.0
2017-07-20 13:00:00,46.67,46.67,46.58,46.59,99755.0,36.8863,36.8863,36.8151,36.823,99755.0
2017-07-20 13:05:00,46.59,46.61,46.58,46.61,74718.0,36.823,36.8389,36.8151,36.8389,74718.0
2017-07-20 13:10:00,46.61,46.62,46.56,46.59,92397.0,36.8389,36.8468,36.7993,36.823,92397.0
2017-07-20 13:15:00,46.59,46.61,46.56,46.61,48715.0,36.823,36.8389,36.7993,36.8389,48715.0
2017-07-20 13:20:00,46.61,46.61,46.57,46.59,47096.0,36.8389,36.8389,36.8072,36.823,47096.0
2017-07-20 13:25:00,46.58,46.61,46.57,46.59,39854.0,36.8151,36.8389,36.8072,36.823,39854.0
2017-07-20 13:30:00,46.59,46.61,46.57,46.6,31829.0,36.823,36.8389,36.8072,36.8309,31829.0
2017-07-20 13:35:00,46.59,46.65,46.59,46.65,51321.0,36.823,36.8705,36.823,36.8705,51321.0
2017-07-20 13:40:00,46.65,46.69,46.64,46.66,43226.0,36.8705,36.9021,36.8626,36.8784,43226.0
2017-07-20 13:45:00,46.66,46.71,46.66,46.7,50036.0,36.8784,36.9179,36.8784,36.91,50036.0
2017-07-20 13:50:00,46.7,46.72,46.66,46.67,55638.0,36.91,36.9258,36.8784,36.8863,55638.0
2017-07-20 13:55:00,46.66,46.68,46.64,46.68,35390.0,36.8784,36.8942,36.8626,36.8942,35390.0
2017-07-20 14:00:00,46.68,46.75,46.67,46.75,48950.0,36.8942,36.9495,36.8863,36.9495,48950.0
2017-07-20 14:05:00,46.76,46.76,46.66,46.69,93237.0,36.9574,36.9574,36.8784,36.9021,93237.0
2017-07-20 14:10:00,46.7,46.72,46.69,46.71,59035.0,36.91,36.9258,36.9021,36.9179,59035.0
2017-07-20 14:15:00,46.71,46.72,46.7,46.72,46823.0,36.9179,36.9258,36.91,36.9258,46823.0
2017-07-20 14:20:00,46.72,46.72,46.68,46.69,62537.0,36.9258,36.9258,36.8942,36.9021,62537.0
2017-07-20 14:25:00,46.69,46.7,46.64,46.65,49358.0,36.9021,36.91,36.8626,36.8705,49358.0
2017-07-20 14:30:00,46.66,46.67,46.64,46.67,38710.0,36.8784,36.8863,36.8626,36.8863,38710.0
2017-07-20 14:35:00,46.67,46.67,46.6,46.62,50746.0,36.8863,36.8863,36.8309,36.8468,50746.0
2017-07-20 14:40:00,46.62,46.67,46.61,46.67,85988.0,36.8468,36.8863,36.8389,36.8863,85988.0
2017-07-20 14:45:00,46.67,46.7,46.66,46.68,67041.0,36.8863,36.91,36.8784,36.8942,67041.0
2017-07-20 14:50:00,46.68,46.7,46.68,46.68,70657.0,36.8942,36.91,36.8942,36.8942,70657.0
2017-07-20 14:55:00,46.68,46.69,46.63,46.64,96573.0,36.8942,36.9021,36.8547,36.8626,96573.0
2017-07-20 15:00:00,46.64,46.68,46.63,46.67,70135.0,36.8626,36.8942,36.8547,36.8863,70135.0
2017-07-20 15:05:00,46.67,46.69,46.64,46.66,132358.0,36.8863,36.9021,36.8626,36.8784,132358.0
2017-07-20 15:10:00,46.66,46.7,46.65,46.68,73709.0,36.8784,36.91,36.8705,36.8942,73709.0
2017-07-20 15:15:00,46.68,46.7,46.66,46.68,90657.0,36.8942,36.91,36.8784,36.8942,90657.0
2017-07-20 15:20:00,46.68,46.73,46.68,46.7,87397.0,36.8942,36.9337,36.8942,36.91,87397.0
2017-07-20 15:25:00,46.71,46.72,46.69,46.7,103690.0,36.9179,36.9258,36.9021,36.91,103690.0
2017-07-20 15:30:00,46.7,46.71,46.67,46.69,117781.0,36.91,36.9179,36.8863,36.9021,117781.0
2017-07-20 15:35:00,46.69,46.71,46.67,46.7,100194.0,36.9021,36.9179,36.8863,36.91,100194.0
2017-07-20 15:40:00,46.7,46.7,46.67,46.68,142439.0,36.91,36.91,36.8863,36.8942,142439.0
2017-07-20 15:45:00,46.67,46.69,46.64,46.69,133622.0,36.8863,36.9021,36.8626,36.9021,133622.0
2017-07-20 15:50:00,46.69,46.7,46.62,46.62,158037.0,36.9021,36.91,36.8468,36.8468,158037.0
2017-07-20 15:55:00,46.62,46.63,46.5,46.52,698735.0,36.8468,36.8547,36.7519,36.7677,698735.0
2017-07-21 09:30:00,46.12,46.5,46.1,46.48,640702.0,36.4516,36.7519,36.4358,36.7361,640702.0
2017-07-21 09:35:00,46.47,46.47,46.26,46.3,96507.0,36.7282,36.7282,36.5622,36.5938,96507.0
2017-07-21 09:40:00,46.29,46.49,46.23,46.48,118833.0,36.5859,36.744,36.5385,36.7361,118833.0
2017-07-21 09:45:00,46.47,46.61,46.42,46.6,165850.0,36.7282,36.8389,36.6887,36.8309,165850.0
2017-07-21 09:50:00,46.61,46.61,46.39,46.4,166696.0,36.8389,36.8389,36.665,36.6729,166696.0
2017-07-21 09:55:00,46.41,46.42,46.29,46.37,143368.0,36.6808,36.6887,36.5859,36.6492,143368.0
2017-07-21 10:00:00,46.37,46.37,46.16,46.22,222105.0,36.6492,36.6492,36.4832,36.5306,222105.0
2017-07-21 10:05:00,46.22,46.25,46.2,46.22,147175.0,36.5306,36.5543,36.5148,36.5306,147175.0
2017-07-21 10:10:00,46.23,46.39,46.22,46.33,109317.0,36.5385,36.665,36.5306,36.6176,109317.0
2017-07-21 10:15:00,46.33,46.42,46.29,46.36,106661.0,36.6176,36.6887,36.5859,36.6413,106661.0
2017-07-21 10:20:00,46.36,46.45,46.31,46.44,132508.0,36.6413,36.7124,36.6017,36.7045,132508.0
2017-07-21 10:25:00,46.45,46.52,46.44,46.51,109118.0,36.7124,36.7677,36.7045,36.7598,109118.0
2017-07-21 10:30:00,46.51,46.53,46.46,46.51,102140.0,36.7598,36.7756,36.7203,36.7598,102140.0
2017-07-21 10:35:00,46.51,46.53,46.48,46.51,83184.0,36.7598,36.7756,36.7361,36.7598,83184.0
2017-07-21 10:40:00,46.52,46.55,46.47,46.53,93755.0,36.7677,36.7914,36.7282,36.7756,93755.0
2017-07-21 10:45:00,46.52,46.53,46.48,46.51,80665.0,36.7677,36.7756,36.7361,36.7598,80665.0
2017-07-21 10:50:00,46.51,46.51,46.44,46.48,78312.0,36.7598,36.7598,36.7045,36.7361,78312.0
2017-07-21 10:55:00,46.48,46.51,46.43,46.51,85142.0,36.7361,36.7598,36.6966,36.7598,85142.0
2017-07-21 11:00:00,46.5,46.52,46.48,46.52,79533.0,36.7519,36.7677,36.7361,36.7677,79533.0
2017-07-21 11:05:00,46.51,46.57,46.5,46.57,85518.0,36.7598,36.8072,36.7519,36.8072,85518.0
2017-07-21 11:10:00,46.56,46.67,46.56,46.65,96345.0,36.7993,36.8863,36.7993,36.8705,96345.0
2017-07-21 11:15:00,46.65,46.68,46.64,46.68,74014.0,36.8705,36.8942,36.8626,36.8942,74014.0
2017-07-21 11:20:00,46.68,46.68,46.53,46.57,116001.0,36.8942,36.8942,36.7756,36.8072,116001.0
2017-07-21 11:25:00,46.57,46.6,46.55,46.56,199771.0,36.8072,36.8309,36.7914,36.7993,199771.0
2017-07-21 11:30:00,46.57,46.57,46.51,46.55,71760.0,36.8072,36.8072,36.7598,36.7914,71760.0
2017-07-21 11:35:00,46.56,46.61,46.53,46.55,86643.0,36.7993,36.8389,36.7756,36.7914,86643.0
2017-07-21 11:40:00,46.56,46.57,46.52,46.55,91396.0,36.7993,36.8072,36.7677,36.7914,91396.0
2017-07-21 11:45:00,46.55,46.56,46.51,46.53,52871.0,36.7914,36.7993,36.7598,36.7756,52871.0
2017-07-21 11:50:00,46.54,46.58,46.52,46.58,59595.0,36.7835,36.8151,36.7677,36.8151,59595.0
2017-07-21 11:55:00,46.58,46.58,46.54,46.57,92397.0,36.8151,36.8151,36.7835,36.8072,92397.0
2017-07-21 12:00:00,46.57,46.61,46.56,46.61,73462.0,36.8072,36.8389,36.7993,36.8389,73462.0
2017-07-21 12:05:00,46.61,46.64,46.6,46.6,103108.0,36.8389,36.8626,36.8309,36.8309,103108.0
2017-07-21 12:10:00,46.6,46.65,46.58,46.62,51977.0,36.8309,36.8705,36.8151,36.8468,51977.0
2017-07-21 12:15:00,46.61,46.63,46.6,46.62,42942.0,36.8389,36.8547,36.8309,36.8468,42942.0
2017-07-21 12:20:00,46.61,46.65,46.6,46.65,57934.0,36.8389,36.8705,36.8309,36.8705,57934.0
2017-07-21 12:25:00,46.65,46.66,46.56,46.6,59111.0,36.8705,36.8784,36.7993,36.8309,59111.0
2017-07-21 12:30:00,46.59,46.61,46.55,46.59,39467.0,36.823,36.8389,36.7914,36.823,39467.0
2017-07-21 12:35:00,46.59,46.62,46.56,46.62,31744.0,36.823,36.8468,36.7993,36.8468,31744.0
2017-07-21 12:40:00,46.62,46.63,46.59,46.59,46272.0,36.8468,36.8547,36.823,36.823,46272.0
2017-07-21 12:45:00,46.59,46.65,46.58,46.65,42807.0,36.823,36.8705,36.8151,36.8705,42807.0
2017-07-21 12:50:00,46.64,46.67,46.62,46.64,36324.0,36.8626,36.8863,36.8468,36.8626,36324.0
2017-07-21 12:55:00,46.65,46.67,46.64,46.64,72665.0,36.8705,36.8863,36.8626,36.8626,72665.0
2017-07-21 13:00:00,46.64,46.65,46.62,46.63,43728.0,36.8626,36.8705,36.8468,36.8547,43728.0
2017-07-21 13:05:00,46.63,46.71,46.63,46.68,78318.0,36.8547,36.9179,36.8547,36.8942,78318.0
2017-07-21 13:10:00,46.69,46.72,46.68,46.68,48497.0,36.9021,36.9258,36.8942,36.8942,48497.0
2017-07-21 13:15:00,46.69,46.73,46.68,46.7,47274.0,36.9021,36.9337,36.8942,36.91,47274.0
2017-07-21 13:20:00,46.7,46.71,46.69,46.69,26919.0,36.91,36.9179,36.9021,36.9021,26919.0
2017-07-21 13:25:00,46.7,46.73,46.69,46.73,48945.0,36.91,36.9337,36.9021,36.9337,48945.0
2017-07-21 13:30:00,46.73,46.75,46.72,46.75,55207.0,36.9337,36.9495,36.9258,36.9495,55207.0
2017-07-21 13:35:00,46.74,46.75,46.68,46.7,75602.0,36.9416,36.9495,36.8942,36.91,75602.0
2017-07-21 13:40:00,46.7,46.78,46.69,46.77,70419.0,36.91,36.9732,36.9021,36.9653,70419.0
2017-07-21 13:45:00,46.77,46.79,46.75,46.79,40860.0,36.9653,36.9811,36.9495,36.9811,40860.0
2017-07-21 13:50:00,46.78,46.79,46.73,46.75,58696.0,36.9732,36.9811,36.9337,36.9495,58696.0
2017-07-21 13:55:00,46.75,46.78,46.74,46.76,50045.0,36.9495,36.9732,36.9416,36.9574,50045.0
2017-07-21 14:00:00,46.77,46.77,46.71,46.71,40083.0,36.9653,36.9653,36.9179,36.9179,40083.0
2017-07-21 14:05:00,46.72,46.73,46.67,46.69,60834.0,36.9258,36.9337,36.8863,36.9021,60834.0
2017-07-21 14:10:00,46.69,46.69,46.61,46.62,96457.0,36.9021,36.9021,36.8389,36.8468,96457.0
2017-07-21 14:15:00,46.62,46.64,46.6,46.64,77882.0,36.8468,36.8626,36.8309,36.8626,77882.0
2017-07-21 14:20:00,46.64,46.65,46.58,46.58,62814.0,36.8626,36.8705,36.8151,36.8151,62814.0
2017-07-21 14:25:00,46.58,46.59,46.52,46.56,44376.0,36.8151,36.823,36.7677,36.7993,44376.0
2017-07-21 14:30:00,46.55,46.58,46.55,46.55,34477.0,36.7914,36.8151,36.7914,36.7914,34477.0
2017-07-21 14:35:00,46.55,46.56,46.5,46.5,58364.0,36.7914,36.7993,36.7519,36.7519,58364.0
2017-07-21 14:40:00,46.5,46.51,46.47,46.47,97212.0,36.7519,36.7598,36.7282,36.7282,97212.0
2017-07-21 14:45:00,46.47,46.48,46.46,46.48,73481.0,36.7282,36.7361,36.7203,36.7361,73481.0
2017-07-21 14:50:00,46.49,46.54,46.49,46.49,40524.0,36.744,36.7835,36.744,36.744,40524.0
2017-07-21 14:55:00,46.49,46.54,46.49,46.5,47279.0,36.744,36.7835,36.744,36.7519,47279.0
2017-07-21 15:00:00,46.5,46.52,46.47,46.47,75340.0,36.7519,36.7677,36.7282,36.7282,75340.0
2017-07-21 15:05:00,46.48,46.48,46.42,46.42,63076.0,36.7361,36.7361,36.6887,36.6887,63076.0
2017-07-21 15:10:00,46.42,46.47,46.4,46.42,101620.0,36.6887,36.7282,36.6729,36.6887,101620.0
2017-07-21 15:15:00,46.42,46.43,46.38,46.38,54320.0,36.6887,36.6966,36.6571,36.6571,54320.0
2017-07-21 15:20:00,46.38,46.41,46.37,46.39,78404.0,36.6571,36.6808,36.6492,36.665,78404.0
2017-07-21 15:25:00,46.39,46.4,46.36,46.4,133860.0,36.665,36.6729,36.6413,36.6729,133860.0
2017-07-21 15:30:00,46.4,46.51,46.39,46.51,245487.0,36.6729,36.7598,36.665,36.7598,245487.0
2017-07-21 15:35:00,46.51,46.57,46.5,46.57,171198.0,36.7598,36.8072,36.7519,36.8072,171198.0
2017-07-21 15:40:00,46.55,46.58,46.53,46.58,165925.0,36.7914,36.8151,36.7756,36.8151,165925.0
2017-07-21 15:45:00,46.57,46.58,46.5,46.51,209644.0,36.8072,36.8151,36.7519,36.7598,209644.0
2017-07-21 15:50:00,46.51,46.6,46.5,46.57,298923.0,36.7598,36.8309,36.7519,36.8072,298923.0
2017-07-21 15:55:00,46.57,46.63,46.57,46.58,560737.0,36.8072,36.8547,36.8072,36.8151,560737.0
2017-07-24 09:30:00,46.5,46.72,46.46,46.66,295336.0,36.7519,36.9258,36.7203,36.8784,295336.0
2017-07-24 09:35:00,46.67,46.82,46.67,46.82,162426.0,36.8863,37.0048,36.8863,37.0048,162426.0
2017-07-24 09:40:00,46.81,46.82,46.72,46.77,86550.0,36.9969,37.0048,36.9258,36.9653,86550.0
2017-07-24 09:45:00,46.77,46.82,46.71,46.8,178985.0,36.9653,37.0048,36.9179,36.989,178985.0
2017-07-24 09:50:00,46.8,46.84,46.78,46.81,177528.0,36.989,37.0206,36.9732,36.9969,177528.0
2017-07-24 09:55:00,46.82,46.95,46.81,46.95,294795.0,37.0048,37.1076,36.9969,37.1076,294795.0
2017-07-24 10:00:00,46.95,46.96,46.82,46.82,112911.0,37.1076,37.1155,37.0048,37.0048,112911.0
2017-07-24 10:05:00,46.82,46.92,46.82,46.89,95299.0,37.0048,37.0839,37.0048,37.0602,95299.0
2017-07-24 10:10:00,46.9,46.94,46.86,46.86,156681.0,37.0681,37.0997,37.0364,37.0364,156681.0
2017-07-24 10:15:00,46.86,46.9,46.78,46.88,149027.0,37.0364,37.0681,36.9732,37.0523,149027.0
2017-07-24 10:20:00,46.88,46.94,46.86,46.9,96118.0,37.0523,37.0997,37.0364,37.0681,96118.0
2017-07-24 10:25:00,46.89,46.92,46.88,46.91,57981.0,37.0602,37.0839,37.0523,37.076,57981.0
2017-07-24 10:30:00,46.9,46.94,46.88,46.9,83329.0,37.0681,37.0997,37.0523,37.0681,83329.0
2017-07-24 10:35:00,46.9,46.93,46.89,46.93,58956.0,37.0681,37.0918,37.0602,37.0918,58956.0
2017-07-24 10:40:00,46.93,46.97,46.9,46.97,97207.0,37.0918,37.1234,37.0681,37.1234,97207.0
2017-07-24 10:45:00,46.96,46.96,46.89,46.9,114389.0,37.1155,37.1155,37.0602,37.0681,114389.0
2017-07-24 10:50:00,46.9,46.91,46.83,46.86,115382.0,37.0681,37.076,37.0127,37.0364,115382.0
2017-07-24 10:55:00,46.86,46.88,46.8,46.8,75614.0,37.0364,37.0523,36.989,36.989,75614.0
2017-07-24 11:00:00,46.8,46.84,46.8,46.82,59136.0,36.989,37.0206,36.989,37.0048,59136.0
2017-07-24 11:05:00,46.82,46.82,46.76,46.76,78774.0,37.0048,37.0048,36.9574,36.9574,78774.0
2017-07-24 11:10:00,46.76,46.78,46.75,46.77,68348.0,36.9574,36.9732,36.9495,36.9653,68348.0
2017-07-24 11:15:00,46.77,46.82,46.76,46.81,61634.0,36.9653,37.0048,36.9574,36.9969,61634.0
2017-07-24 11:20:00,46.8,46.8,46.72,46.72,89578.0,36.989,36.989,36.9258,36.9258,89578.0
2017-07-24 11:25:00,46.72,46.75,46.67,46.72,90024.0,36.9258,36.9495,36.8863,36.9258,90024.0
2017-07-24 11:30:00,46.72,46.82,46.71,46.8,81647.0,36.9258,37.0048,36.9179,36.989,81647.0
2017-07-24 11:35:00,46.8,46.85,46.79,46.83,46636.0,36.989,37.0285,36.9811,37.0127,46636.0
2017-07-24 11:40:00,46.83,46.86,46.81,46.82,40705.0,37.0127,37.0364,36.9969,37.0048,40705.0
2017-07-24 11:45:00,46.82,46.84,46.81,46.82,33140.0,37.0048,37.0206,36.9969,37.0048,33140.0
2017-07-24 11:50:00,46.81,46.82,46.72,46.75,67200.0,36.9969,37.0048,36.9258,36.9495,67200.0
2017-07-24 11:55:00,46.76,46.8,46.75,46.78,55795.0,36.9574,36.989,36.9495,36.9732,55795.0
2017-07-24 12:00:00,46.78,46.8,46.76,46.78,37339.0,36.9732,36.989,36.9574,36.9732,37339.0
2017-07-24 12:05:00,46.77,46.77,46.74,46.74,29880.0,36.9653,36.9653,36.9416,36.9416,29880.0
2017-07-24 12:10:00,46.74,46.75,46.7,46.74,72541.0,36.9416,36.9495,36.91,36.9416,72541.0
2017-07-24 12:15:00,46.74,46.78,46.73,46.77,51755.0,36.9416,36.9732,36.9337,36.9653,51755.0
2017-07-24 12:20:00,46.76,46.79,46.75,46.76,39726.0,36.9574,36.9811,36.9495,36.9574,39726.0
2017-07-24 12:25:00,46.75,46.8,46.75,46.79,38537.0,36.9495,36.989,36.9495,36.9811,38537.0
2017-07-24 12:30:00,46.8,46.81,46.74,46.76,65428.0,36.989,36.9969,36.9416,36.9574,65428.0
2017-07-24 12:35:00,46.76,46.78,46.75,46.78,20176.0,36.9574,36.9732,36.9495,36.9732,20176.0
2017-07-24 12:40:00,46.78,46.8,46.77,46.8,26344.0,36.9732,36.989,36.9653,36.989,26344.0
2017-07-24 12:45:00,46.8,46.81,46.75,46.75,29187.0,36.989,36.9969,36.9495,36.9495,29187.0
2017-07-24 12:50:00,46.76,46.77,46.74,46.76,32603.0,36.9574,36.9653,36.9416,36.9574,32603.0
2017-07-24 12:55:00,46.77,46.8,46.76,46.78,41861.0,36.9653,36.989,36.9574,36.9732,41861.0
2017-07-24 13:00:00,46.78,46.82,46.77,46.8,38357.0,36.9732,37.0048,36.9653,36.989,38357.0
2017-07-24 13:05:00,46.81,46.86,46.8,46.84,46151.0,36.9969,37.0364,36.989,37.0206,46151.0
2017-07-24 13:10:00,46.84,46.85,46.81,46.82,27272.0,37.0206,37.0285,36.9969,37.0048,27272.0
2017-07-24 13:15:00,46.82,46.84,46.82,46.84,32796.0,37.0048,37.0206,37.0048,37.0206,32796.0
2017-07-24 13:20:00,46.83,46.88,46.83,46.85,44797.0,37.0127,37.0523,37.0127,37.0285,44797.0
2017-07-24 13:25:00,46.86,46.87,46.83,46.85,50272.0,37.0364,37.0443,37.0127,37.0285,50272.0
2017-07-24 13:30:00,46.85,46.86,46.83,46.85,25801.0,37.0285,37.0364,37.0127,37.0285,25801.0
2017-07-24 13:35:00,46.85,46.87,46.84,46.86,41639.0,37.0285,37.0443,37.0206,37.0364,41639.0
2017-07-24 13:40:00,46.86,46.89,46.85,46.88,74712.0,37.0364,37.0602,37.0285,37.0523,74712.0
2017-07-24 13:45:00,46.87,46.88,46.85,46.87,40241.0,37.0443,37.0523,37.0285,37.0443,40241.0
2017-07-24 13:50:00,46.87,46.89,46.86,46.87,76872.0,37.0443,37.0602,37.0364,37.0443,76872.0
2017-07-24 13:55:00,46.87,46.91,46.86,46.88,53667.0,37.0443,37.076,37.0364,37.0523,53667.0
2017-07-24 14:00:00,46.88,46.89,46.86,46.89,34212.0,37.0523,37.0602,37.0364,37.0602,34212.0
2017-07-24 14:05:00,46.89,46.9,46.88,46.89,38212.0,37.0602,37.0681,37.0523,37.0602,38212.0
2017-07-24 14:10:00,46.9,46.91,46.86,46.9,67892.0,37.0681,37.076,37.0364,37.0681,67892.0
2017-07-24 14:15:00,46.9,46.92,46.88,46.89,57973.0,37.0681,37.0839,37.0523,37.0602,57973.0
2017-07-24 14:20:00,46.89,46.9,46.88,46.9,29146.0,37.0602,37.0681,37.0523,37.0681,29146.0
2017-07-24 14:25:00,46.9,46.9,46.86,46.87,40788.0,37.0681,37.0681,37.0364,37.0443,40788.0
2017-07-24 14:30:00,46.88,46.89,46.86,46.89,42625.0,37.0523,37.0602,37.0364,37.0602,42625.0
2017-07-24 14:35:00,46.88,46.89,46.85,46.86,35071.0,37.0523,37.0602,37.0285,37.0364,35071.0
2017-07-24 14:40:00,46.87,46.88,46.86,46.87,43666.0,37.0443,37.0523,37.0364,37.0443,43666.0
2017-07-24 14:45:00,46.87,46.88,46.86,46.88,26348.0,37.0443,37.0523,37.0364,37.0523,26348.0
2017-07-24 14:50:00,46.88,46.89,46.84,46.85,44494.0,37.0523,37.0602,37.0206,37.0285,44494.0
2017-07-24 14:55:00,46.85,46.87,46.81,46.82,80381.0,37.0285,37.0443,36.9969,37.0048,80381.0
2017-07-24 15:00:00,46.82,46.85,46.81,46.84,67763.0,37.0048,37.0285,36.9969,37.0206,67763.0
2017-07-24 15:05:00,46.84,46.85,46.78,46.8,111346.0,37.0206,37.0285,36.9732,36.989,111346.0
2017-07-24 15:10:00,46.8,46.81,46.73,46.74,90820.0,36.989,36.9969,36.9337,36.9416,90820.0
2017-07-24 15:15:00,46.74,46.77,46.73,46.77,69354.0,36.9416,36.9653,36.9337,36.9653,69354.0
2017-07-24 15:20:00,46.76,46.77,46.74,46.74,56745.0,36.9574,36.9653,36.9416,36.9416,56745.0
2017-07-24 15:25:00,46.75,46.79,46.74,46.78,53748.0,36.9495,36.9811,36.9416,36.9732,53748.0
2017-07-24 15:30:00,46.78,46.8,46.74,46.74,87599.0,36.9732,36.989,36.9416,36.9416,87599.0
2017-07-24 15:35:00,46.75,46.76,46.73,46.73,61359.0,36.9495,36.9574,36.9337,36.9337,61359.0
2017-07-24 15:40:00,46.73,46.8,46.73,46.79,101396.0,36.9337,36.989,36.9337,36.9811,101396.0
2017-07-24 15:45:00,46.79,46.8,46.76,46.77,96339.0,36.9811,36.989,36.9574,36.9653,96339.0
2017-07-24 15:50:00,46.76,46.77,46.72,46.73,128286.0,36.9574,36.9653,36.9258,36.9337,128286.0
2017-07-24 15:55:00,46.73,46.76,46.67,46.72,589199.0,36.9337,36.9574,36.8863,36.9258,589199.0
2017-07-25 09:30:00,47.23,47.46,47.23,47.37,495788.0,37.3289,37.5107,37.3289,37.4395,495788.0
2017-07-25 09:35:00,47.37,47.43,47.25,47.42,228470.0,37.4395,37.487,37.3447,37.479,228470.0
2017-07-25 09:40:00,47.42,47.55,47.33,47.54,357372.0,37.479,37.5818,37.4079,37.5739,357372.0
2017-07-25 09:45:00,47.53,47.54,47.36,47.39,289795.0,37.566,37.5739,37.4316,37.4553,289795.0
2017-07-25 09:50:00,47.4,47.4,47.26,47.27,201878.0,37.4632,37.4632,37.3526,37.3605,201878.0
2017-07-25 09:55:00,47.27,47.31,47.24,47.31,227708.0,37.3605,37.3921,37.3368,37.3921,227708.0
2017-07-25 10:00:00,47.32,47.39,47.31,47.33,233019.0,37.4,37.4553,37.3921,37.4079,233019.0
2017-07-25 10:05:00,47.32,47.38,47.32,47.38,163675.0,37.4,37.4474,37.4,37.4474,163675.0
2017-07-25 10:10:00,47.39,47.44,47.37,47.41,181906.0,37.4553,37.4949,37.4395,37.4711,181906.0
2017-07-25 10:15:00,47.41,47.62,47.4,47.62,271971.0,37.4711,37.6371,37.4632,37.6371,271971.0
2017-07-25 10:20:00,47.62,47.8,47.61,47.8,218051.0,37.6371,37.7794,37.6292,37.7794,218051.0
2017-07-25 10:25:00,47.79,47.83,47.72,47.83,272574.0,37.7715,37.8031,37.7162,37.8031,272574.0
2017-07-25 10:30:00,47.83,47.87,47.73,47.8,433715.0,37.8031,37.8347,37.7241,37.7794,433715.0
2017-07-25 10:35:00,47.8,47.82,47.66,47.68,181048.0,37.7794,37.7952,37.6687,37.6845,181048.0
2017-07-25 10:40:00,47.68,47.76,47.67,47.72,158875.0,37.6845,37.7478,37.6766,37.7162,158875.0
2017-07-25 10:45:00,47.72,47.8,47.7,47.79,88543.0,37.7162,37.7794,37.7003,37.7715,88543.0
2017-07-25 10:50:00,47.79,47.82,47.75,47.76,179007.0,37.7715,37.7952,37.7399,37.7478,179007.0
2017-07-25 10:55:00,47.76,47.89,47.74,47.89,229130.0,37.7478,37.8505,37.732,37.8505,229130.0
2017-07-25 11:00:00,47.89,47.94,47.85,47.88,149884.0,37.8505,37.89,37.8189,37.8426,149884.0
2017-07-25 11:05:00,47.88,47.94,47.81,47.82,141045.0,37.8426,37.89,37.7873,37.7952,141045.0
2017-07-25 11:10:00,47.81,47.89,47.75,47.88,202198.0,37.7873,37.8505,37.7399,37.8426,202198.0
2017-07-25 11:15:00,47.89,48.0,47.88,47.99,133229.0,37.8505,37.9375,37.8426,37.9296,133229.0
2017-07-25 11:20:00,48.0,48.04,47.97,47.99,169333.0,37.9375,37.9691,37.9137,37.9296,169333.0
2017-07-25 11:25:00,47.99,47.99,47.92,47.95,66476.0,37.9296,37.9296,37.8742,37.8979,66476.0
2017-07-25 11:30:00,47.95,47.98,47.87,47.88,123204.0,37.8979,37.9217,37.8347,37.8426,123204.0
2017-07-25 11:35:00,47.88,47.89,47.8,47.83,156685.0,37.8426,37.8505,37.7794,37.8031,156685.0
2017-07-25 11:40:00,47.83,47.92,47.82,47.87,182426.0,37.8031,37.8742,37.7952,37.8347,182426.0
2017-07-25 11:45:00,47.87,47.9,47.86,47.88,104921.0,37.8347,37.8584,37.8268,37.8426,104921.0
2017-07-25 11:50:00,47.88,47.92,47.87,47.91,80672.0,37.8426,37.8742,37.8347,37.8663,80672.0
2017-07-25 11:55:00,47.91,47.94,47.88,47.89,61566.0,37.8663,37.89,37.8426,37.8505,61566.0
2017-07-25 12:00:00,47.9,47.95,47.89,47.95,59104.0,37.8584,37.8979,37.8505,37.8979,59104.0
2017-07-25 12:05:00,47.94,47.97,47.86,47.87,121990.0,37.89,37.9137,37.8268,37.8347,121990.0
2017-07-25 12:10:00,47.87,47.92,47.84,47.84,170650.0,37.8347,37.8742,37.811,37.811,170650.0
2017-07-25 12:15:00,47.84,47.86,47.81,47.85,93058.0,37.811,37.8268,37.7873,37.8189,93058.0
2017-07-25 12:20:00,47.84,47.85,47.78,47.79,115957.0,37.811,37.8189,37.7636,37.7715,115957.0
2017-07-25 12:25:00,47.8,47.85,47.78,47.78,61583.0,37.7794,37.8189,37.7636,37.7636,61583.0
2017-07-25 12:30:00,47.79,47.79,47.74,47.74,74280.0,37.7715,37.7715,37.732,37.732,74280.0
2017-07-25 12:35:00,47.74,47.76,47.7,47.7,62110.0,37.732,37.7478,37.7003,37.7003,62110.0
2017-07-25 12:40:00,47.7,47.71,47.65,47.68,62599.0,37.7003,37.7083,37.6608,37.6845,62599.0
2017-07-25 12:45:00,47.67,47.7,47.66,47.69,49045.0,37.6766,37.7003,37.6687,37.6924,49045.0
2017-07-25 12:50:00,47.68,47.71,47.66,47.71,84392.0,37.6845,37.7083,37.6687,37.7083,84392.0
2017-07-25 12:55:00,47.71,47.72,47.63,47.66,113481.0,37.7083,37.7162,37.645,37.6687,113481.0
2017-07-25 13:00:00,47.66,47.67,47.59,47.62,56510.0,37.6687,37.6766,37.6134,37.6371,56510.0
2017-07-25 13:05:00,47.61,47.64,47.59,47.64,101828.0,37.6292,37.6529,37.6134,37.6529,101828.0
2017-07-25 13:10:00,47.64,47.68,47.61,47.66,79037.0,37.6529,37.6845,37.6292,37.6687,79037.0
2017-07-25 13:15:00,47.66,47.67,47.64,47.65,78697.0,37.6687,37.6766,37.6529,37.6608,78697.0
2017-07-25 13:20:00,47.65,47.65,47.57,47.6,198833.0,37.6608,37.6608,37.5976,37.6213,198833.0
2017-07-25 13:25:00,47.6,47.63,47.56,47.6,77702.0,37.6213,37.645,37.5897,37.6213,77702.0
2017-07-25 13:30:00,47.6,47.63,47.59,47.63,68547.0,37.6213,37.645,37.6134,37.645,68547.0
2017-07-25 13:35:00,47.63,47.63,47.57,47.63,123484.0,37.645,37.645,37.5976,37.645,123484.0
2017-07-25 13:40:00,47.63,47.63,47.6,47.61,40430.0,37.645,37.645,37.6213,37.6292,40430.0
2017-07-25 13:45:00,47.62,47.66,47.61,47.64,60754.0,37.6371,37.6687,37.6292,37.6529,60754.0
2017-07-25 13:50:00,47.65,47.66,47.62,47.62,54745.0,37.6608,37.6687,37.6371,37.6371,54745.0
2017-07-25 13:55:00,47.63,47.65,47.6,47.6,93333.0,37.645,37.6608,37.6213,37.6213,93333.0
2017-07-25 14:00:00,47.61,47.65,47.59,47.63,101782.0,37.6292,37.6608,37.6134,37.645,101782.0
2017-07-25 14:05:00,47.63,47.66,47.61,47.64,70980.0,37.645,37.6687,37.6292,37.6529,70980.0
2017-07-25 14:10:00,47.64,47.64,47.58,47.59,82179.0,37.6529,37.6529,37.6055,37.6134,82179.0
2017-07-25 14:15:00,47.59,47.64,47.58,47.63,94870.0,37.6134,37.6529,37.6055,37.645,94870.0
2017-07-25 14:20:00,47.63,47.7,47.63,47.67,59518.0,37.645,37.7003,37.645,37.6766,59518.0
2017-07-25 14:25:00,47.66,47.69,47.65,47.67,48948.0,37.6687,37.6924,37.6608,37.6766,48948.0
2017-07-25 14:30:00,47.67,47.68,47.61,47.62,55263.0,37.6766,37.6845,37.6292,37.6371,55263.0
2017-07-25 14:35:00,47.62,47.66,47.62,47.65,39177.0,37.6371,37.6687,37.6371,37.6608,39177.0
2017-07-25 14:40:00,47.65,47.66,47.62,47.63,41832.0,37.6608,37.6687,37.6371,37.645,41832.0
2017-07-25 14:45:00,47.63,47.66,47.61,47.62,45208.0,37.645,37.6687,37.6292,37.6371,45208.0
2017-07-25 14:50:00,47.63,47.65,47.58,47.59,74734.0,37.645,37.6608,37.6055,37.6134,74734.0
2017-07-25 14:55:00,47.59,47.64,47.58,47.63,49141.0,37.6134,37.6529,37.6055,37.645,49141.0
2017-07-25 15:00:00,47.63,47.67,47.63,47.66,50458.0,37.645,37.6766,37.645,37.6687,50458.0
2017-07-25 15:05:00,47.66,47.68,47.65,47.66,46469.0,37.6687,37.6845,37.6608,37.6687,46469.0
2017-07-25 15:10:00,47.67,47.69,47.66,47.68,52778.0,37.6766,37.6924,37.6687,37.6845,52778.0
2017-07-25 15:15:00,47.68,47.7,47.67,47.7,35704.0,37.6845,37.7003,37.6766,37.7003,35704.0
2017-07-25 15:20:00,47.69,47.71,47.65,47.66,115401.0,37.6924,37.7083,37.6608,37.6687,115401.0
2017-07-25 15:25:00,47.66,47.68,47.64,47.68,89395.0,37.6687,37.6845,37.6529,37.6845,89395.0
2017-07-25 15:30:00,47.68,47.71,47.64,47.64,109143.0,37.6845,37.7083,37.6529,37.6529,109143.0
2017-07-25 15:35:00,47.65,47.69,47.64,47.69,53837.0,37.6608,37.6924,37.6529,37.6924,53837.0
2017-07-25 15:40:00,47.69,47.69,47.62,47.66,176868.0,37.6924,37.6924,37.6371,37.6687,176868.0
2017-07-25 15:45:00,47.66,47.72,47.65,47.7,335712.0,37.6687,37.7162,37.6608,37.7003,335712.0
2017-07-25 15:50:00,47.7,47.7,47.61,47.63,199256.0,37.7003,37.7003,37.6292,37.645,199256.0
2017-07-25 15:55:00,47.63,47.65,47.6,47.62,472874.0,37.645,37.6608,37.6213,37.6371,472874.0
2017-07-26 09:30:00,47.7,47.85,47.66,47.8,257177.0,37.7003,37.8189,37.6687,37.7794,257177.0
2017-07-26 09:35:00,47.8,47.81,47.67,47.74,92538.0,37.7794,37.7873,37.6766,37.732,92538.0
2017-07-26 09:40:00,47.74,47.84,47.69,47.78,159952.0,37.732,37.811,37.6924,37.7636,159952.0
2017-07-26 09:45:00,47.78,47.83,47.74,47.75,87540.0,37.7636,37.8031,37.732,37.7399,87540.0
2017-07-26 09:50:00,47.75,47.8,47.73,47.75,92350.0,37.7399,37.7794,37.7241,37.7399,92350.0
2017-07-26 09:55:00,47.75,47.77,47.71,47.76,96341.0,37.7399,37.7557,37.7083,37.7478,96341.0
2017-07-26 10:00:00,47.77,47.79,47.75,47.78,60075.0,37.7557,37.7715,37.7399,37.7636,60075.0
2017-07-26 10:05:00,47.78,47.8,47.74,47.76,160642.0,37.7636,37.7794,37.732,37.7478,160642.0
2017-07-26 10:10:00,47.76,47.81,47.71,47.8,104101.0,37.7478,37.7873,37.7083,37.7794,104101.0
2017-07-26 10:15:00,47.8,47.85,47.8,47.83,60786.0,37.7794,37.8189,37.7794,37.8031,60786.0
2017-07-26 10:20:00,47.84,47.84,47.75,47.79,65265.0,37.811,37.811,37.7399,37.7715,65265.0
2017-07-26 10:25:00,47.79,47.79,47.74,47.79,99848.0,37.7715,37.7715,37.732,37.7715,99848.0
2017-07-26 10:30:00,47.79,47.81,47.72,47.74,83270.0,37.7715,37.7873,37.7162,37.732,83270.0
2017-07-26 10:35:00,47.75,47.75,47.65,47.68,72965.0,37.7399,37.7399,37.6608,37.6845,72965.0
2017-07-26 10:40:00,47.68,47.7,47.62,47.63,124055.0,37.6845,37.7003,37.6371,37.645,124055.0
2017-07-26 10:45:00,47.63,47.63,47.48,47.48,73413.0,37.645,37.645,37.5265,37.5265,73413.0
2017-07-26 10:50:00,47.49,47.51,47.44,47.46,91749.0,37.5344,37.5502,37.4949,37.5107,91749.0
2017-07-26 10:55:00,47.46,47.55,47.46,47.52,79231.0,37.5107,37.5818,37.5107,37.5581,79231.0
2017-07-26 11:00:00,47.51,47.53,47.46,47.47,64755.0,37.5502,37.566,37.5107,37.5186,64755.0
2017-07-26 11:05:00,47.48,47.49,47.45,47.46,50058.0,37.5265,37.5344,37.5028,37.5107,50058.0
2017-07-26 11:10:00,47.47,47.52,47.45,47.52,66244.0,37.5186,37.5581,37.5028,37.5581,66244.0
2017-07-26 11:15:00,47.52,47.57,47.52,47.54,130105.0,37.5581,37.5976,37.5581,37.5739,130105.0
2017-07-26 11:20:00,47.54,47.6,47.53,47.56,69936.0,37.5739,37.6213,37.566,37.5897,69936.0
2017-07-26 11:25:00,47.56,47.57,47.48,47.5,103624.0,37.5897,37.5976,37.5265,37.5423,103624.0
2017-07-26 11:30:00,47.51,47.56,47.49,47.53,101553.0,37.5502,37.5897,37.5344,37.566,101553.0
2017-07-26 11:35:00,47.54,47.54,47.49,47.49,36046.0,37.5739,37.5739,37.5344,37.5344,36046.0
2017-07-26 11:40:00,47.5,47.53,47.48,47.52,92619.0,37.5423,37.566,37.5265,37.5581,92619.0
2017-07-26 11:45:00,47.52,47.58,47.5,47.56,45018.0,37.5581,37.6055,37.5423,37.5897,45018.0
2017-07-26 11:50:00,47.56,47.57,47.49,47.5,33928.0,37.5897,37.5976,37.5344,37.5423,33928.0
2017-07-26 11:55:00,47.5,47.52,47.49,47.5,48470.0,37.5423,37.5581,37.5344,37.5423,48470.0
2017-07-26 12:00:00,47.49,47.51,47.43,47.45,71504.0,37.5344,37.5502,37.487,37.5028,71504.0
2017-07-26 12:05:00,47.45,47.5,47.44,47.48,67355.0,37.5028,37.5423,37.4949,37.5265,67355.0
2017-07-26 12:10:00,47.49,47.52,47.48,47.5,50278.0,37.5344,37.5581,37.5265,37.5423,50278.0
2017-07-26 12:15:00,47.51,47.52,47.48,47.49,40372.0,37.5502,37.5581,37.5265,37.5344,40372.0
2017-07-26 12:20:00,47.49,47.5,47.44,47.46,31145.0,37.5344,37.5423,37.4949,37.5107,31145.0
2017-07-26 12:25:00,47.45,47.49,47.44,47.46,58949.0,37.5028,37.5344,37.4949,37.5107,58949.0
2017-07-26 12:30:00,47.46,47.46,47.43,47.44,42111.0,37.5107,37.5107,37.487,37.4949,42111.0
2017-07-26 12:35:00,47.44,47.45,47.38,47.4,99392.0,37.4949,37.5028,37.4474,37.4632,99392.0
2017-07-26 12:40:00,47.4,47.41,47.39,47.39,66663.0,37.4632,37.4711,37.4553,37.4553,66663.0
2017-07-26 12:45:00,47.4,47.42,47.38,47.4,47053.0,37.4632,37.479,37.4474,37.4632,47053.0
2017-07-26 12:50:00,47.4,47.4,47.34,47.34,86875.0,37.4632,37.4632,37.4158,37.4158,86875.0
2017-07-26 12:55:00,47.35,47.37,47.34,47.36,74003.0,37.4237,37.4395,37.4158,37.4316,74003.0
2017-07-26 13:00:00,47.36,47.39,47.35,47.35,75077.0,37.4316,37.4553,37.4237,37.4237,75077.0
2017-07-26 13:05:00,47.35,47.35,47.32,47.33,67575.0,37.4237,37.4237,37.4,37.4079,67575.0
2017-07-26 13:10:00,47.34,47.39,47.33,47.38,68907.0,37.4158,37.4553,37.4079,37.4474,68907.0
2017-07-26 13:15:00,47.38,47.39,47.37,47.37,28192.0,37.4474,37.4553,37.4395,37.4395,28192.0
2017-07-26 13:20:00,47.37,47.4,47.37,47.38,23362.0,37.4395,37.4632,37.4395,37.4474,23362.0
2017-07-26 13:25:00,47.38,47.39,47.3,47.33,74157.0,37.4474,37.4553,37.3842,37.4079,74157.0
2017-07-26 13:30:00,47.32,47.34,47.29,47.3,50888.0,37.4,37.4158,37.3763,37.3842,50888.0
2017-07-26 13:35:00,47.29,47.32,47.29,47.3,40817.0,37.3763,37.4,37.3763,37.3842,40817.0
2017-07-26 13:40:00,47.29,47.34,47.28,47.32,71418.0,37.3763,37.4158,37.3684,37.4,71418.0
2017-07-26 13:45:00,47.31,47.34,47.31,47.31,40460.0,37.3921,37.4158,37.3921,37.3921,40460.0
2017-07-26 13:50:00,47.32,47.33,47.29,47.29,53787.0,37.4,37.4079,37.3763,37.3763,53787.0
2017-07-26 13:55:00,47.3,47.32,47.25,47.31,121540.0,37.3842,37.4,37.3447,37.3921,121540.0
2017-07-26 14:00:00,47.3,47.44,47.3,47.37,133266.0,37.3842,37.4949,37.3842,37.4395,133266.0
2017-07-26 14:05:00,47.37,47.47,47.33,47.43,99700.0,37.4395,37.5186,37.4079,37.487,99700.0
2017-07-26 14:10:00,47.43,47.47,47.4,47.45,122672.0,37.487,37.5186,37.4632,37.5028,122672.0
2017-07-26 14:15:00,47.44,47.51,47.42,47.49,135048.0,37.4949,37.5502,37.479,37.5344,135048.0
2017-07-26 14:20:00,47.49,47.5,47.44,47.47,52049.0,37.5344,37.5423,37.4949,37.5186,52049.0
2017-07-26 14:25:00,47.47,47.52,47.47,47.52,50025.0,37.5186,37.5581,37.5186,37.5581,50025.0
2017-07-26 14:30:00,47.52,47.53,47.49,47.51,69117.0,37.5581,37.566,37.5344,37.5502,69117.0
2017-07-26 14:35:00,47.51,47.52,47.5,47.51,32278.0,37.5502,37.5581,37.5423,37.5502,32278.0
2017-07-26 14:40:00,47.51,47.53,47.49,47.51,63028.0,37.5502,37.566,37.5344,37.5502,63028.0
2017-07-26 14:45:00,47.52,47.53,47.48,47.51,37328.0,37.5581,37.566,37.5265,37.5502,37328.0
2017-07-26 14:50:00,47.51,47.52,47.45,47.47,53397.0,37.5502,37.5581,37.5028,37.5186,53397.0
2017-07-26 14:55:00,47.46,47.46,47.36,47.39,152351.0,37.5107,37.5107,37.4316,37.4553,152351.0
2017-07-26 15:00:00,47.4,47.44,47.38,47.4,206392.0,37.4632,37.4949,37.4474,37.4632,206392.0
2017-07-26 15:05:00,47.4,47.41,47.32,47.34,53310.0,37.4632,37.4711,37.4,37.4158,53310.0
2017-07-26 15:10:00,47.33,47.33,47.27,47.31,103335.0,37.4079,37.4079,37.3605,37.3921,103335.0
2017-07-26 15:15:00,47.31,47.34,47.28,47.3,79953.0,37.3921,37.4158,37.3684,37.3842,79953.0
2017-07-26 15:20:00,47.31,47.33,47.28,47.28,90812.0,37.3921,37.4079,37.3684,37.3684,90812.0
2017-07-26 15:25:00,47.28,47.29,47.26,47.29,65853.0,37.3684,37.3763,37.3526,37.3763,65853.0
2017-07-26 15:30:00,47.28,47.29,47.25,47.28,83034.0,37.3684,37.3763,37.3447,37.3684,83034.0
2017-07-26 15:35:00,47.28,47.31,47.28,47.3,78646.0,37.3684,37.3921,37.3684,37.3842,78646.0
2017-07-26 15:40:00,47.29,47.3,47.25,47.26,82274.0,37.3763,37.3842,37.3447,37.3526,82274.0
2017-07-26 15:45:00,47.26,47.26,47.14,47.14,204923.0,37.3526,37.3526,37.2577,37.2577,204923.0
2017-07-26 15:50:00,47.14,47.23,47.12,47.22,210608.0,37.2577,37.3289,37.2419,37.321,210608.0
2017-07-26 15:55:00,47.23,47.23,47.18,47.21,326757.0,37.3289,37.3289,37.2894,37.3131,326757.0
2017-07-27 09:30:00,47.14,47.3,47.14,47.22,287508.0,37.4555,37.5827,37.4555,37.5191,287508.0
2017-07-27 09:35:00,47.2,47.38,47.1,47.34,184502.0,37.5032,37.6462,37.4238,37.6145,184502.0
2017-07-27 09:40:00,47.34,47.48,47.28,47.46,141727.0,37.6145,37.7257,37.5668,37.7098,141727.0
2017-07-27 09:45:00,47.45,47.55,47.4,47.52,340931.0,37.7019,37.7813,37.6621,37.7575,340931.0
2017-07-27 09:50:00,47.53,47.55,47.43,47.44,255652.0,37.7654,37.7813,37.686,37.6939,255652.0
2017-07-27 09:55:00,47.44,47.55,47.43,47.46,396045.0,37.6939,37.7813,37.686,37.7098,396045.0
2017-07-27 10:00:00,47.46,47.51,47.42,47.5,140033.0,37.7098,37.7495,37.678,37.7416,140033.0
2017-07-27 10:05:00,47.5,47.51,47.45,47.46,102166.0,37.7416,37.7495,37.7019,37.7098,102166.0
2017-07-27 10:10:00,47.46,47.48,47.4,47.4,116799.0,37.7098,37.7257,37.6621,37.6621,116799.0
2017-07-27 10:15:00,47.4,47.47,47.39,47.46,62915.0,37.6621,37.7178,37.6542,37.7098,62915.0
2017-07-27 10:20:00,47.45,47.54,47.45,47.53,171886.0,37.7019,37.7734,37.7019,37.7654,171886.0
2017-07-27 10:25:00,47.52,47.6,47.51,47.52,174744.0,37.7575,37.821,37.7495,37.7575,174744.0
2017-07-27 10:30:00,47.52,47.55,47.35,47.36,138181.0,37.7575,37.7813,37.6224,37.6303,138181.0
2017-07-27 10:35:00,47.37,47.42,47.32,47.32,85353.0,37.6383,37.678,37.5986,37.5986,85353.0
2017-07-27 10:40:00,47.32,47.39,47.31,47.31,66642.0,37.5986,37.6542,37.5906,37.5906,66642.0
2017-07-27 10:45:00,47.31,47.39,47.3,47.39,78986.0,37.5906,37.6542,37.5827,37.6542,78986.0
2017-07-27 10:50:00,47.39,47.39,47.31,47.35,76164.0,37.6542,37.6542,37.5906,37.6224,76164.0
2017-07-27 10:55:00,47.35,47.39,47.34,47.34,56979.0,37.6224,37.6542,37.6145,37.6145,56979.0
2017-07-27 11:00:00,47.34,47.4,47.24,47.25,169355.0,37.6145,37.6621,37.535,37.5429,169355.0
2017-07-27 11:05:00,47.25,47.27,47.23,47.25,63966.0,37.5429,37.5588,37.5271,37.5429,63966.0
2017-07-27 11:10:00,47.25,47.27,47.17,47.19,68320.0,37.5429,37.5588,37.4794,37.4953,68320.0
2017-07-27 11:15:00,47.19,47.23,47.18,47.19,71263.0,37.4953,37.5271,37.4873,37.4953,71263.0
2017-07-27 11:20:00,47.19,47.21,47.12,47.19,92323.0,37.4953,37.5112,37.4397,37.4953,92323.0
2017-07-27 11:25:00,47.2,47.23,47.18,47.21,85399.0,37.5032,37.5271,37.4873,37.5112,85399.0
2017-07-27 11:30:00,47.21,47.28,47.2,47.28,112000.0,37.5112,37.5668,37.5032,37.5668,112000.0
2017-07-27 11:35:00,47.27,47.31,47.24,47.27,149017.0,37.5588,37.5906,37.535,37.5588,149017.0
2017-07-27 11:40:00,47.28,47.3,47.25,47.27,64051.0,37.5668,37.5827,37.5429,37.5588,64051.0
2017-07-27 11:45:00,47.28,47.33,47.27,47.29,52250.0,37.5668,37.6065,37.5588,37.5747,52250.0
2017-07-27 11:50:00,47.29,47.38,47.28,47.36,155514.0,37.5747,37.6462,37.5668,37.6303,155514.0
2017-07-27 11:55:00,47.36,47.39,47.32,47.33,179808.0,37.6303,37.6542,37.5986,37.6065,179808.0
2017-07-27 12:00:00,47.33,47.42,47.32,47.38,156169.0,37.6065,37.678,37.5986,37.6462,156169.0
2017-07-27 12:05:00,47.37,47.4,47.34,47.35,131802.0,37.6383,37.6621,37.6145,37.6224,131802.0
2017-07-27 12:10:00,47.34,47.35,47.31,47.34,48735.0,37.6145,37.6224,37.5906,37.6145,48735.0
2017-07-27 12:15:00,47.34,47.35,47.28,47.3,56481.0,37.6145,37.6224,37.5668,37.5827,56481.0
2017-07-27 12:20:00,47.3,47.32,47.27,47.28,30621.0,37.5827,37.5986,37.5588,37.5668,30621.0
2017-07-27 12:25:00,47.28,47.31,47.28,47.28,35289.0,37.5668,37.5906,37.5668,37.5668,35289.0
2017-07-27 12:30:00,47.29,47.3,47.26,47.28,36766.0,37.5747,37.5827,37.5509,37.5668,36766.0
2017-07-27 12:35:00,47.28,47.29,47.25,47.25,31768.0,37.5668,37.5747,37.5429,37.5429,31768.0
2017-07-27 12:40:00,47.25,47.26,47.2,47.22,57043.0,37.5429,37.5509,37.5032,37.5191,57043.0
2017-07-27 12:45:00,47.22,47.27,47.22,47.25,57048.0,37.5191,37.5588,37.5191,37.5429,57048.0
2017-07-27 12:50:00,47.25,47.25,47.15,47.15,43029.0,37.5429,37.5429,37.4635,37.4635,43029.0
2017-07-27 12:55:00,47.16,47.2,47.07,47.1,143833.0,37.4714,37.5032,37.3999,37.4238,143833.0
2017-07-27 13:00:00,47.1,47.11,47.05,47.09,187360.0,37.4238,37.4317,37.384,37.4158,187360.0
2017-07-27 13:05:00,47.08,47.13,47.06,47.1,173506.0,37.4079,37.4476,37.392,37.4238,173506.0
2017-07-27 13:10:00,47.1,47.11,47.04,47.05,128884.0,37.4238,37.4317,37.3761,37.384,128884.0
2017-07-27 13:15:00,47.04,47.04,46.95,46.98,159433.0,37.3761,37.3761,37.3046,37.3284,159433.0
2017-07-27 13:20:00,46.99,46.99,46.92,46.94,66793.0,37.3364,37.3364,37.2807,37.2966,66793.0
2017-07-27 13:25:00,46.93,46.94,46.82,46.88,121050.0,37.2887,37.2966,37.2013,37.249,121050.0
2017-07-27 13:30:00,46.88,46.88,46.74,46.74,88175.0,37.249,37.249,37.1377,37.1377,88175.0
2017-07-27 13:35:00,46.75,46.77,46.63,46.7,243049.0,37.1457,37.1616,37.0503,37.1059,243049.0
2017-07-27 13:40:00,46.69,46.86,46.68,46.85,113132.0,37.098,37.2331,37.09,37.2251,113132.0
2017-07-27 13:45:00,46.85,46.91,46.82,46.91,102418.0,37.2251,37.2728,37.2013,37.2728,102418.0
2017-07-27 13:50:00,46.91,46.95,46.83,46.85,76419.0,37.2728,37.3046,37.2092,37.2251,76419.0
2017-07-27 13:55:00,46.86,46.92,46.8,46.84,55307.0,37.2331,37.2807,37.1854,37.2172,55307.0
2017-07-27 14:00:00,46.85,46.91,46.83,46.87,130609.0,37.2251,37.2728,37.2092,37.241,130609.0
2017-07-27 14:05:00,46.87,46.98,46.87,46.97,62882.0,37.241,37.3284,37.241,37.3205,62882.0
2017-07-27 14:10:00,46.97,47.0,46.91,46.91,62673.0,37.3205,37.3443,37.2728,37.2728,62673.0
2017-07-27 14:15:00,46.91,46.97,46.9,46.96,49513.0,37.2728,37.3205,37.2649,37.3125,49513.0
2017-07-27 14:20:00,46.96,46.97,46.9,46.91,39616.0,37.3125,37.3205,37.2649,37.2728,39616.0
2017-07-27 14:25:00,46.9,46.93,46.82,46.83,66738.0,37.2649,37.2887,37.2013,37.2092,66738.0
2017-07-27 14:30:00,46.83,46.87,46.77,46.77,42717.0,37.2092,37.241,37.1616,37.1616,42717.0
2017-07-27 14:35:00,46.77,46.89,46.77,46.81,56000.0,37.1616,37.2569,37.1616,37.1933,56000.0
2017-07-27 14:40:00,46.81,46.82,46.74,46.78,64574.0,37.1933,37.2013,37.1377,37.1695,64574.0
2017-07-27 14:45:00,46.78,46.79,46.73,46.76,44727.0,37.1695,37.1775,37.1298,37.1536,44727.0
2017-07-27 14:50:00,46.77,46.8,46.74,46.79,36834.0,37.1616,37.1854,37.1377,37.1775,36834.0
2017-07-27 14:55:00,46.79,46.88,46.78,46.87,61191.0,37.1775,37.249,37.1695,37.241,61191.0
2017-07-27 15:00:00,46.87,46.88,46.82,46.82,45466.0,37.241,37.249,37.2013,37.2013,45466.0
2017-07-27 15:05:00,46.82,46.88,46.81,46.84,53392.0,37.2013,37.249,37.1933,37.2172,53392.0
2017-07-27 15:10:00,46.84,46.9,46.82,46.9,54933.0,37.2172,37.2649,37.2013,37.2649,54933.0
2017-07-27 15:15:00,46.9,46.93,46.88,46.89,45801.0,37.2649,37.2887,37.249,37.2569,45801.0
2017-07-27 15:20:00,46.89,46.98,46.88,46.94,77206.0,37.2569,37.3284,37.249,37.2966,77206.0
2017-07-27 15:25:00,46.94,46.99,46.93,46.97,47916.0,37.2966,37.3364,37.2887,37.3205,47916.0
2017-07-27 15:30:00,46.97,47.02,46.94,47.01,102421.0,37.3205,37.3602,37.2966,37.3523,102421.0
2017-07-27 15:35:00,47.01,47.05,47.0,47.03,92216.0,37.3523,37.384,37.3443,37.3681,92216.0
2017-07-27 15:40:00,47.03,47.04,47.0,47.04,82761.0,37.3681,37.3761,37.3443,37.3761,82761.0
2017-07-27 15:45:00,47.04,47.07,47.01,47.03,145240.0,37.3761,37.3999,37.3523,37.3681,145240.0
2017-07-27 15:50:00,47.03,47.04,46.98,46.99,142596.0,37.3681,37.3761,37.3284,37.3364,142596.0
2017-07-27 15:55:00,46.99,47.08,46.97,47.08,342044.0,37.3364,37.4079,37.3205,37.4079,342044.0
2017-07-28 09:30:00,46.9,47.2,46.9,47.08,190151.0,37.2649,37.5032,37.2649,37.4079,190151.0
2017-07-28 09:35:00,47.08,47.12,46.95,47.02,92893.0,37.4079,37.4397,37.3046,37.3602,92893.0
2017-07-28 09:40:00,47.01,47.04,46.93,46.98,58540.0,37.3523,37.3761,37.2887,37.3284,58540.0
2017-07-28 09:45:00,46.99,47.02,46.85,46.87,92036.0,37.3364,37.3602,37.2251,37.241,92036.0
2017-07-28 09:50:00,46.88,46.92,46.82,46.83,77522.0,37.249,37.2807,37.2013,37.2092,77522.0
2017-07-28 09:55:00,46.82,46.86,46.76,46.77,133495.0,37.2013,37.2331,37.1536,37.1616,133495.0
2017-07-28 10:00:00,46.77,46.87,46.73,46.78,249724.0,37.1616,37.241,37.1298,37.1695,249724.0
2017-07-28 10:05:00,46.78,46.8,46.7,46.73,80799.0,37.1695,37.1854,37.1059,37.1298,80799.0
2017-07-28 10:10:00,46.73,46.77,46.67,46.68,124594.0,37.1298,37.1616,37.0821,37.09,124594.0
2017-07-28 10:15:00,46.68,46.72,46.65,46.66,102183.0,37.09,37.1218,37.0662,37.0742,102183.0
2017-07-28 10:20:00,46.65,46.66,46.58,46.64,129972.0,37.0662,37.0742,37.0106,37.0583,129972.0
2017-07-28 10:25:00,46.64,46.73,46.63,46.73,206567.0,37.0583,37.1298,37.0503,37.1298,206567.0
2017-07-28 10:30:00,46.74,46.78,46.68,46.69,94947.0,37.1377,37.1695,37.09,37.098,94947.0
2017-07-28 10:35:00,46.7,46.81,46.67,46.74,115062.0,37.1059,37.1933,37.0821,37.1377,115062.0
2017-07-28 10:40:00,46.75,46.82,46.74,46.8,376406.0,37.1457,37.2013,37.1377,37.1854,376406.0
2017-07-28 10:45:00,46.8,46.81,46.69,46.72,72161.0,37.1854,37.1933,37.098,37.1218,72161.0
2017-07-28 10:50:00,46.71,46.72,46.62,46.65,53046.0,37.1139,37.1218,37.0424,37.0662,53046.0
2017-07-28 10:55:00,46.66,46.75,46.65,46.72,80031.0,37.0742,37.1457,37.0662,37.1218,80031.0
2017-07-28 11:00:00,46.72,46.75,46.68,46.68,135459.0,37.1218,37.1457,37.09,37.09,135459.0
2017-07-28 11:05:00,46.69,46.71,46.58,46.66,190933.0,37.098,37.1139,37.0106,37.0742,190933.0
2017-07-28 11:10:00,46.66,46.71,46.6,46.62,112793.0,37.0742,37.1139,37.0265,37.0424,112793.0
2017-07-28 11:15:00,46.63,46.66,46.6,46.6,72090.0,37.0503,37.0742,37.0265,37.0265,72090.0
2017-07-28 11:20:00,46.6,46.6,46.56,46.57,121173.0,37.0265,37.0265,36.9947,37.0026,121173.0
2017-07-28 11:25:00,46.58,46.58,46.47,46.57,262536.0,37.0106,37.0106,36.9232,37.0026,262536.0
2017-07-28 11:30:00,46.56,46.63,46.53,46.61,71131.0,36.9947,37.0503,36.9709,37.0344,71131.0
2017-07-28 11:35:00,46.62,46.67,46.61,46.64,116483.0,37.0424,37.0821,37.0344,37.0583,116483.0
2017-07-28 11:40:00,46.64,46.64,46.54,46.54,84403.0,37.0583,37.0583,36.9788,36.9788,84403.0
2017-07-28 11:45:00,46.55,46.56,46.48,46.51,95116.0,36.9868,36.9947,36.9311,36.955,95116.0
2017-07-28 11:50:00,46.52,46.56,46.51,46.54,54001.0,36.9629,36.9947,36.955,36.9788,54001.0
2017-07-28 11:55:00,46.55,46.57,46.52,46.53,54950.0,36.9868,37.0026,36.9629,36.9709,54950.0
2017-07-28 12:00:00,46.53,46.57,46.52,46.56,46206.0,36.9709,37.0026,36.9629,36.9947,46206.0
2017-07-28 12:05:00,46.57,46.65,46.57,46.65,68789.0,37.0026,37.0662,37.0026,37.0662,68789.0
2017-07-28 12:10:00,46.66,46.73,46.66,46.68,86759.0,37.0742,37.1298,37.0742,37.09,86759.0
2017-07-28 12:15:00,46.69,46.72,46.67,46.69,35195.0,37.098,37.1218,37.0821,37.098,35195.0
2017-07-28 12:20:00,46.69,46.69,46.58,46.59,52725.0,37.098,37.098,37.0106,37.0185,52725.0
2017-07-28 12:25:00,46.59,46.61,46.56,46.61,29543.0,37.0185,37.0344,36.9947,37.0344,29543.0
2017-07-28 12:30:00,46.6,46.66,46.6,46.64,37384.0,37.0265,37.0742,37.0265,37.0583,37384.0
2017-07-28 12:35:00,46.65,46.69,46.63,46.68,53737.0,37.0662,37.098,37.0503,37.09,53737.0
2017-07-28 12:40:00,46.68,46.68,46.6,46.62,42840.0,37.09,37.09,37.0265,37.0424,42840.0
2017-07-28 12:45:00,46.62,46.62,46.59,46.62,39488.0,37.0424,37.0424,37.0185,37.0424,39488.0
2017-07-28 12:50:00,46.62,46.63,46.58,46.59,23621.0,37.0424,37.0503,37.0106,37.0185,23621.0
2017-07-28 12:55:00,46.59,46.61,46.57,46.58,40557.0,37.0185,37.0344,37.0026,37.0106,40557.0
2017-07-28 13:00:00,46.57,46.57,46.54,46.55,35637.0,37.0026,37.0026,36.9788,36.9868,35637.0
2017-07-28 13:05:00,46.54,46.55,46.5,46.53,57781.0,36.9788,36.9868,36.947,36.9709,57781.0
2017-07-28 13:10:00,46.53,46.53,46.48,46.48,84129.0,36.9709,36.9709,36.9311,36.9311,84129.0
2017-07-28 13:15:00,46.48,46.5,46.46,46.5,64994.0,36.9311,36.947,36.9152,36.947,64994.0
2017-07-28 13:20:00,46.5,46.5,46.45,46.48,45068.0,36.947,36.947,36.9073,36.9311,45068.0
2017-07-28 13:25:00,46.49,46.52,46.49,46.52,25741.0,36.9391,36.9629,36.9391,36.9629,25741.0
2017-07-28 13:30:00,46.52,46.58,46.52,46.54,34768.0,36.9629,37.0106,36.9629,36.9788,34768.0
2017-07-28 13:35:00,46.54,46.57,46.52,46.57,24767.0,36.9788,37.0026,36.9629,37.0026,24767.0
2017-07-28 13:40:00,46.57,46.59,46.56,46.59,34884.0,37.0026,37.0185,36.9947,37.0185,34884.0
2017-07-28 13:45:00,46.58,46.63,46.58,46.63,28574.0,37.0106,37.0503,37.0106,37.0503,28574.0
2017-07-28 13:50:00,46.62,46.66,46.6,46.65,93665.0,37.0424,37.0742,37.0265,37.0662,93665.0
2017-07-28 13:55:00,46.65,46.67,46.63,46.66,49327.0,37.0662,37.0821,37.0503,37.0742,49327.0
2017-07-28 14:00:00,46.66,46.71,46.66,46.7,33671.0,37.0742,37.1139,37.0742,37.1059,33671.0
2017-07-28 14:05:00,46.71,46.75,46.71,46.73,43460.0,37.1139,37.1457,37.1139,37.1298,43460.0
2017-07-28 14:10:00,46.73,46.77,46.73,46.74,44763.0,37.1298,37.1616,37.1298,37.1377,44763.0
2017-07-28 14:15:00,46.74,46.76,46.7,46.75,31519.0,37.1377,37.1536,37.1059,37.1457,31519.0
2017-07-28 14:20:00,46.74,46.76,46.73,46.76,33520.0,37.1377,37.1536,37.1298,37.1536,33520.0
2017-07-28 14:25:00,46.77,46.79,46.74,46.78,68030.0,37.1616,37.1775,37.1377,37.1695,68030.0
2017-07-28 14:30:00,46.79,46.81,46.78,46.8,41634.0,37.1775,37.1933,37.1695,37.1854,41634.0
2017-07-28 14:35:00,46.8,46.8,46.77,46.78,42889.0,37.1854,37.1854,37.1616,37.1695,42889.0
2017-07-28 14:40:00,46.78,46.82,46.78,46.79,36625.0,37.1695,37.2013,37.1695,37.1775,36625.0
2017-07-28 14:45:00,46.79,46.82,46.78,46.81,36307.0,37.1775,37.2013,37.1695,37.1933,36307.0
2017-07-28 14:50:00,46.81,46.82,46.78,46.79,31806.0,37.1933,37.2013,37.1695,37.1775,31806.0
2017-07-28 14:55:00,46.8,46.85,46.79,46.82,53067.0,37.1854,37.2251,37.1775,37.2013,53067.0
2017-07-28 15:00:00,46.82,46.82,46.78,46.78,41804.0,37.2013,37.2013,37.1695,37.1695,41804.0
2017-07-28 15:05:00,46.77,46.84,46.76,46.84,65885.0,37.1616,37.2172,37.1536,37.2172,65885.0
2017-07-28 15:10:00,46.84,46.84,46.78,46.81,65996.0,37.2172,37.2172,37.1695,37.1933,65996.0
2017-07-28 15:15:00,46.8,46.81,46.76,46.77,65261.0,37.1854,37.1933,37.1536,37.1616,65261.0
2017-07-28 15:20:00,46.77,46.8,46.74,46.8,52441.0,37.1616,37.1854,37.1377,37.1854,52441.0
2017-07-28 15:25:00,46.8,46.8,46.77,46.8,68402.0,37.1854,37.1854,37.1616,37.1854,68402.0
2017-07-28 15:30:00,46.79,46.8,46.76,46.77,69323.0,37.1775,37.1854,37.1536,37.1616,69323.0
2017-07-28 15:35:00,46.76,46.77,46.69,46.7,119414.0,37.1536,37.1616,37.098,37.1059,119414.0
2017-07-28 15:40:00,46.71,46.78,46.7,46.78,137355.0,37.1139,37.1695,37.1059,37.1695,137355.0
2017-07-28 15:45:00,46.78,46.79,46.71,46.72,120385.0,37.1695,37.1775,37.1139,37.1218,120385.0
2017-07-28 15:50:00,46.72,46.75,46.71,46.74,106662.0,37.1218,37.1457,37.1139,37.1377,106662.0
2017-07-28 15:55:00,46.73,46.75,46.65,46.66,291208.0,37.1298,37.1457,37.0662,37.0742,291208.0
2017-07-31 09:30:00,46.94,47.06,46.81,47.06,189413.0,37.2966,37.392,37.1933,37.392,189413.0
2017-07-31 09:35:00,47.05,47.1,46.98,47.08,142592.0,37.384,37.4238,37.3284,37.4079,142592.0
2017-07-31 09:40:00,47.09,47.12,47.02,47.07,95520.0,37.4158,37.4397,37.3602,37.3999,95520.0
2017-07-31 09:45:00,47.07,47.12,47.0,47.01,172248.0,37.3999,37.4397,37.3443,37.3523,172248.0
2017-07-31 09:50:00,47.01,47.15,47.0,47.09,84663.0,37.3523,37.4635,37.3443,37.4158,84663.0
2017-07-31 09:55:00,47.09,47.11,46.91,46.97,336165.0,37.4158,37.4317,37.2728,37.3205,336165.0
2017-07-31 10:00:00,46.97,46.99,46.9,46.95,131360.0,37.3205,37.3364,37.2649,37.3046,131360.0
2017-07-31 10:05:00,46.95,46.99,46.9,46.98,102874.0,37.3046,37.3364,37.2649,37.3284,102874.0
2017-07-31 10:10:00,46.98,46.99,46.92,46.93,58384.0,37.3284,37.3364,37.2807,37.2887,58384.0
2017-07-31 10:15:00,46.94,46.97,46.92,46.92,65029.0,37.2966,37.3205,37.2807,37.2807,65029.0
2017-07-31 10:20:00,46.92,46.96,46.89,46.95,64321.0,37.2807,37.3125,37.2569,37.3046,64321.0
2017-07-31 10:25:00,46.96,46.99,46.85,46.87,121872.0,37.3125,37.3364,37.2251,37.241,121872.0
2017-07-31 10:30:00,46.86,46.87,46.78,46.84,88495.0,37.2331,37.241,37.1695,37.2172,88495.0
2017-07-31 10:35:00,46.83,46.84,46.72,46.79,69080.0,37.2092,37.2172,37.1218,37.1775,69080.0
2017-07-31 10:40:00,46.79,46.8,46.73,46.74,38065.0,37.1775,37.1854,37.1298,37.1377,38065.0
2017-07-31 10:45:00,46.74,46.77,46.7,46.71,72882.0,37.1377,37.1616,37.1059,37.1139,72882.0
2017-07-31 10:50:00,46.71,46.72,46.66,46.66,67609.0,37.1139,37.1218,37.0742,37.0742,67609.0
2017-07-31 10:55:00,46.66,46.67,46.6,46.61,116391.0,37.0742,37.0821,37.0265,37.0344,116391.0
2017-07-31 11:00:00,46.61,46.65,46.6,46.62,80418.0,37.0344,37.0662,37.0265,37.0424,80418.0
2017-07-31 11:05:00,46.62,46.65,46.6,46.61,123636.0,37.0424,37.0662,37.0265,37.0344,123636.0
2017-07-31 11:10:00,46.62,46.66,46.61,46.62,80917.0,37.0424,37.0742,37.0344,37.0424,80917.0
2017-07-31 11:15:00,46.62,46.67,46.62,46.64,64906.0,37.0424,37.0821,37.0424,37.0583,64906.0
2017-07-31 11:20:00,46.65,46.7,46.64,46.67,67531.0,37.0662,37.1059,37.0583,37.0821,67531.0
2017-07-31 11:25:00,46.67,46.71,46.67,46.68,53632.0,37.0821,37.1139,37.0821,37.09,53632.0
2017-07-31 11:30:00,46.69,46.7,46.66,46.7,59049.0,37.098,37.1059,37.0742,37.1059,59049.0
2017-07-31 11:35:00,46.71,46.74,46.7,46.7,41266.0,37.1139,37.1377,37.1059,37.1059,41266.0
2017-07-31 11:40:00,46.7,46.74,46.7,46.72,43293.0,37.1059,37.1377,37.1059,37.1218,43293.0
2017-07-31 11:45:00,46.71,46.71,46.69,46.7,22578.0,37.1139,37.1139,37.098,37.1059,22578.0
2017-07-31 11:50:00,46.71,46.71,46.67,46.67,34000.0,37.1139,37.1139,37.0821,37.0821,34000.0
2017-07-31 11:55:00,46.67,46.7,46.67,46.69,45390.0,37.0821,37.1059,37.0821,37.098,45390.0
2017-07-31 12:00:00,46.68,46.7,46.67,46.67,105811.0,37.09,37.1059,37.0821,37.0821,105811.0
2017-07-31 12:05:00,46.66,46.68,46.66,46.68,58381.0,37.0742,37.09,37.0742,37.09,58381.0
2017-07-31 12:10:00,46.68,46.7,46.64,46.69,90765.0,37.09,37.1059,37.0583,37.098,90765.0
2017-07-31 12:15:00,46.69,46.74,46.68,46.73,64224.0,37.098,37.1377,37.09,37.1298,64224.0
2017-07-31 12:20:00,46.73,46.78,46.72,46.78,57719.0,37.1298,37.1695,37.1218,37.1695,57719.0
2017-07-31 12:25:00,46.78,46.79,46.75,46.78,27640.0,37.1695,37.1775,37.1457,37.1695,27640.0
2017-07-31 12:30:00,46.78,46.83,46.78,46.8,45526.0,37.1695,37.2092,37.1695,37.1854,45526.0
2017-07-31 12:35:00,46.8,46.85,46.8,46.85,37778.0,37.1854,37.2251,37.1854,37.2251,37778.0
2017-07-31 12:40:00,46.85,46.88,46.84,46.84,53430.0,37.2251,37.249,37.2172,37.2172,53430.0
2017-07-31 12:45:00,46.84,46.9,46.84,46.88,42045.0,37.2172,37.2649,37.2172,37.249,42045.0
2017-07-31 12:50:00,46.87,46.89,46.82,46.83,39267.0,37.241,37.2569,37.2013,37.2092,39267.0
2017-07-31 12:55:00,46.84,46.84,46.82,46.83,20921.0,37.2172,37.2172,37.2013,37.2092,20921.0
2017-07-31 13:00:00,46.83,46.91,46.83,46.88,44245.0,37.2092,37.2728,37.2092,37.249,44245.0
2017-07-31 13:05:00,46.87,46.91,46.87,46.88,26859.0,37.241,37.2728,37.241,37.249,26859.0
2017-07-31 13:10:00,46.89,46.89,46.86,46.86,29457.0,37.2569,37.2569,37.2331,37.2331,29457.0
2017-07-31 13:15:00,46.86,46.89,46.85,46.87,28872.0,37.2331,37.2569,37.2251,37.241,28872.0
2017-07-31 13:20:00,46.88,46.92,46.87,46.91,47893.0,37.249,37.2807,37.241,37.2728,47893.0
2017-07-31 13:25:00,46.91,46.92,46.89,46.91,29633.0,37.2728,37.2807,37.2569,37.2728,29633.0
2017-07-31 13:30:00,46.91,46.95,46.9,46.92,26658.0,37.2728,37.3046,37.2649,37.2807,26658.0
2017-07-31 13:35:00,46.92,46.97,46.91,46.97,15592.0,37.2807,37.3205,37.2728,37.3205,15592.0
2017-07-31 13:40:00,46.96,46.97,46.93,46.96,32297.0,37.3125,37.3205,37.2887,37.3125,32297.0
2017-07-31 13:45:00,46.96,46.96,46.93,46.94,30044.0,37.3125,37.3125,37.2887,37.2966,30044.0
2017-07-31 13:50:00,46.96,46.97,46.94,46.94,30739.0,37.3125,37.3205,37.2966,37.2966,30739.0
2017-07-31 13:55:00,46.94,46.96,46.93,46.93,37289.0,37.2966,37.3125,37.2887,37.2887,37289.0
2017-07-31 14:00:00,46.93,46.96,46.93,46.95,21127.0,37.2887,37.3125,37.2887,37.3046,21127.0
2017-07-31 14:05:00,46.95,46.97,46.89,46.9,72775.0,37.3046,37.3205,37.2569,37.2649,72775.0
2017-07-31 14:10:00,46.91,46.93,46.89,46.89,36436.0,37.2728,37.2887,37.2569,37.2569,36436.0
2017-07-31 14:15:00,46.89,46.89,46.88,46.89,24461.0,37.2569,37.2569,37.249,37.2569,24461.0
2017-07-31 14:20:00,46.89,46.95,46.89,46.95,100760.0,37.2569,37.3046,37.2569,37.3046,100760.0
2017-07-31 14:25:00,46.94,46.98,46.94,46.97,44242.0,37.2966,37.3284,37.2966,37.3205,44242.0
2017-07-31 14:30:00,46.97,46.97,46.9,46.91,47453.0,37.3205,37.3205,37.2649,37.2728,47453.0
2017-07-31 14:35:00,46.91,46.91,46.84,46.88,88171.0,37.2728,37.2728,37.2172,37.249,88171.0
2017-07-31 14:40:00,46.89,46.91,46.87,46.91,38147.0,37.2569,37.2728,37.241,37.2728,38147.0
2017-07-31 14:45:00,46.91,46.95,46.91,46.93,24360.0,37.2728,37.3046,37.2728,37.2887,24360.0
2017-07-31 14:50:00,46.94,46.94,46.9,46.9,21753.0,37.2966,37.2966,37.2649,37.2649,21753.0
2017-07-31 14:55:00,46.9,46.93,46.89,46.92,55582.0,37.2649,37.2887,37.2569,37.2807,55582.0
2017-07-31 15:00:00,46.92,46.92,46.88,46.9,28849.0,37.2807,37.2807,37.249,37.2649,28849.0
2017-07-31 15:05:00,46.91,46.95,46.9,46.91,31958.0,37.2728,37.3046,37.2649,37.2728,31958.0
2017-07-31 15:10:00,46.91,46.96,46.91,46.95,41142.0,37.2728,37.3125,37.2728,37.3046,41142.0
2017-07-31 15:15:00,46.95,46.97,46.94,46.95,43746.0,37.3046,37.3205,37.2966,37.3046,43746.0
2017-07-31 15:20:00,46.95,47.0,46.95,46.98,62729.0,37.3046,37.3443,37.3046,37.3284,62729.0
2017-07-31 15:25:00,46.98,46.99,46.95,46.97,39593.0,37.3284,37.3364,37.3046,37.3205,39593.0
2017-07-31 15:30:00,46.97,47.0,46.96,46.98,47734.0,37.3205,37.3443,37.3125,37.3284,47734.0
2017-07-31 15:35:00,46.99,47.05,46.98,47.04,60358.0,37.3364,37.384,37.3284,37.3761,60358.0
2017-07-31 15:40:00,47.03,47.05,46.99,47.03,112989.0,37.3681,37.384,37.3364,37.3681,112989.0
2017-07-31 15:45:00,47.03,47.04,47.0,47.0,84381.0,37.3681,37.3761,37.3443,37.3443,84381.0
2017-07-31 15:50:00,47.0,47.03,46.97,46.98,96064.0,37.3443,37.3681,37.3205,37.3284,96064.0
2017-07-31 15:55:00,46.98,46.99,46.87,46.91,379140.0,37.3284,37.3364,37.241,37.2728,379140.0
2017-08-01 09:30:00,47.25,47.36,47.09,47.36,221645.0,37.5429,37.6303,37.4158,37.6303,221645.0
2017-08-01 09:35:00,47.36,47.36,47.16,47.24,93927.0,37.6303,37.6303,37.4714,37.535,93927.0
2017-08-01 09:40:00,47.23,47.37,47.19,47.36,163578.0,37.5271,37.6383,37.4953,37.6303,163578.0
2017-08-01 09:45:00,47.37,47.43,47.31,47.4,155891.0,37.6383,37.686,37.5906,37.6621,155891.0
2017-08-01 09:50:00,47.4,47.45,47.35,47.39,221089.0,37.6621,37.7019,37.6224,37.6542,221089.0
2017-08-01 09:55:00,47.4,47.42,47.3,47.39,130397.0,37.6621,37.678,37.5827,37.6542,130397.0
2017-08-01 10:00:00,47.39,47.44,47.36,47.43,160603.0,37.6542,37.6939,37.6303,37.686,160603.0
2017-08-01 10:05:00,47.42,47.46,47.4,47.46,52975.0,37.678,37.7098,37.6621,37.7098,52975.0
2017-08-01 10:10:00,47.45,47.53,47.44,47.52,66871.0,37.7019,37.7654,37.6939,37.7575,66871.0
2017-08-01 10:15:00,47.52,47.53,47.4,47.41,61084.0,37.7575,37.7654,37.6621,37.6701,61084.0
2017-08-01 10:20:00,47.41,47.42,47.26,47.26,126583.0,37.6701,37.678,37.5509,37.5509,126583.0
2017-08-01 10:25:00,47.25,47.27,47.22,47.24,91997.0,37.5429,37.5588,37.5191,37.535,91997.0
2017-08-01 10:30:00,47.25,47.3,47.22,47.28,108252.0,37.5429,37.5827,37.5191,37.5668,108252.0
2017-08-01 10:35:00,47.28,47.33,47.24,47.24,48909.0,37.5668,37.6065,37.535,37.535,48909.0
2017-08-01 10:40:00,47.23,47.25,47.19,47.23,55313.0,37.5271,37.5429,37.4953,37.5271,55313.0
2017-08-01 10:45:00,47.23,47.29,47.21,47.26,53490.0,37.5271,37.5747,37.5112,37.5509,53490.0
2017-08-01 10:50:00,47.26,47.29,47.22,47.23,56434.0,37.5509,37.5747,37.5191,37.5271,56434.0
2017-08-01 10:55:00,47.23,47.29,47.22,47.27,48078.0,37.5271,37.5747,37.5191,37.5588,48078.0
2017-08-01 11:00:00,47.27,47.36,47.27,47.33,83578.0,37.5588,37.6303,37.5588,37.6065,83578.0
2017-08-01 11:05:00,47.34,47.35,47.25,47.26,63732.0,37.6145,37.6224,37.5429,37.5509,63732.0
2017-08-01 11:10:00,47.26,47.27,47.17,47.17,64827.0,37.5509,37.5588,37.4794,37.4794,64827.0
2017-08-01 11:15:00,47.17,47.18,47.1,47.1,77464.0,37.4794,37.4873,37.4238,37.4238,77464.0
2017-08-01 11:20:00,47.1,47.11,47.06,47.1,105744.0,37.4238,37.4317,37.392,37.4238,105744.0
2017-08-01 11:25:00,47.1,47.12,47.05,47.09,84093.0,37.4238,37.4397,37.384,37.4158,84093.0
2017-08-01 11:30:00,47.09,47.13,47.08,47.11,87245.0,37.4158,37.4476,37.4079,37.4317,87245.0
2017-08-01 11:35:00,47.1,47.13,47.09,47.12,101366.0,37.4238,37.4476,37.4158,37.4397,101366.0
2017-08-01 11:40:00,47.12,47.21,47.11,47.21,80098.0,37.4397,37.5112,37.4317,37.5112,80098.0
2017-08-01 11:45:00,47.21,47.24,47.18,47.23,43646.0,37.5112,37.535,37.4873,37.5271,43646.0
2017-08-01 11:50:00,47.23,47.25,47.16,47.17,35319.0,37.5271,37.5429,37.4714,37.4794,35319.0
2017-08-01 11:55:00,47.16,47.2,47.16,47.2,42195.0,37.4714,37.5032,37.4714,37.5032,42195.0
2017-08-01 12:00:00,47.21,47.21,47.17,47.2,35244.0,37.5112,37.5112,37.4794,37.5032,35244.0
2017-08-01 12:05:00,47.2,47.24,47.19,47.21,34580.0,37.5032,37.535,37.4953,37.5112,34580.0
2017-08-01 12:10:00,47.21,47.24,47.2,47.23,32684.0,37.5112,37.535,37.5032,37.5271,32684.0
2017-08-01 12:15:00,47.24,47.28,47.23,47.23,32545.0,37.535,37.5668,37.5271,37.5271,32545.0
2017-08-01 12:20:00,47.24,47.25,47.22,47.22,23029.0,37.535,37.5429,37.5191,37.5191,23029.0
2017-08-01 12:25:00,47.23,47.26,47.21,47.23,64147.0,37.5271,37.5509,37.5112,37.5271,64147.0
2017-08-01 12:30:00,47.24,47.27,47.22,47.25,29836.0,37.535,37.5588,37.5191,37.5429,29836.0
2017-08-01 12:35:00,47.25,47.29,47.24,47.27,31369.0,37.5429,37.5747,37.535,37.5588,31369.0
2017-08-01 12:40:00,47.27,47.3,47.26,47.3,19007.0,37.5588,37.5827,37.5509,37.5827,19007.0
2017-08-01 12:45:00,47.3,47.33,47.29,47.32,39916.0,37.5827,37.6065,37.5747,37.5986,39916.0
2017-08-01 12:50:00,47.32,47.34,47.3,47.32,23569.0,37.5986,37.6145,37.5827,37.5986,23569.0
2017-08-01 12:55:00,47.31,47.33,47.3,47.32,19564.0,37.5906,37.6065,37.5827,37.5986,19564.0
2017-08-01 13:00:00,47.32,47.35,47.31,47.34,21086.0,37.5986,37.6224,37.5906,37.6145,21086.0
2017-08-01 13:05:00,47.34,47.34,47.3,47.32,35167.0,37.6145,37.6145,37.5827,37.5986,35167.0
2017-08-01 13:10:00,47.31,47.32,47.28,47.3,20904.0,37.5906,37.5986,37.5668,37.5827,20904.0
2017-08-01 13:15:00,47.3,47.3,47.27,47.29,24389.0,37.5827,37.5827,37.5588,37.5747,24389.0
2017-08-01 13:20:00,47.29,47.31,47.27,47.27,29857.0,37.5747,37.5906,37.5588,37.5588,29857.0
2017-08-01 13:25:00,47.28,47.32,47.26,47.3,35252.0,37.5668,37.5986,37.5509,37.5827,35252.0
2017-08-01 13:30:00,47.3,47.33,47.28,47.31,52263.0,37.5827,37.6065,37.5668,37.5906,52263.0
2017-08-01 13:35:00,47.3,47.32,47.29,47.31,31449.0,37.5827,37.5986,37.5747,37.5906,31449.0
2017-08-01 13:40:00,47.31,47.35,47.29,47.34,56415.0,37.5906,37.6224,37.5747,37.6145,56415.0
2017-08-01 13:45:00,47.34,47.36,47.33,47.36,36728.0,37.6145,37.6303,37.6065,37.6303,36728.0
2017-08-01 13:50:00,47.36,47.37,47.33,47.34,51514.0,37.6303,37.6383,37.6065,37.6145,51514.0
2017-08-01 13:55:00,47.34,47.37,47.33,47.37,34684.0,37.6145,37.6383,37.6065,37.6383,34684.0
2017-08-01 14:00:00,47.37,47.38,47.31,47.35,85874.0,37.6383,37.6462,37.5906,37.6224,85874.0
2017-08-01 14:05:00,47.34,47.36,47.32,47.34,53010.0,37.6145,37.6303,37.5986,37.6145,53010.0
2017-08-01 14:10:00,47.34,47.34,47.32,47.32,41102.0,37.6145,37.6145,37.5986,37.5986,41102.0
2017-08-01 14:15:00,47.32,47.34,47.3,47.3,56970.0,37.5986,37.6145,37.5827,37.5827,56970.0
2017-08-01 14:20:00,47.3,47.31,47.28,47.28,40302.0,37.5827,37.5906,37.5668,37.5668,40302.0
2017-08-01 14:25:00,47.28,47.32,47.28,47.3,55347.0,37.5668,37.5986,37.5668,37.5827,55347.0
2017-08-01 14:30:00,47.3,47.3,47.27,47.28,63430.0,37.5827,37.5827,37.5588,37.5668,63430.0
2017-08-01 14:35:00,47.28,47.33,47.28,47.31,38287.0,37.5668,37.6065,37.5668,37.5906,38287.0
2017-08-01 14:40:00,47.31,47.33,47.29,47.33,51647.0,37.5906,37.6065,37.5747,37.6065,51647.0
2017-08-01 14:45:00,47.33,47.33,47.27,47.28,43733.0,37.6065,37.6065,37.5588,37.5668,43733.0
2017-08-01 14:50:00,47.28,47.3,47.26,47.28,51838.0,37.5668,37.5827,37.5509,37.5668,51838.0
2017-08-01 14:55:00,47.28,47.29,47.25,47.27,51191.0,37.5668,37.5747,37.5429,37.5588,51191.0
2017-08-01 15:00:00,47.27,47.27,47.22,47.23,60835.0,37.5588,37.5588,37.5191,37.5271,60835.0
2017-08-01 15:05:00,47.22,47.23,47.19,47.23,38494.0,37.5191,37.5271,37.4953,37.5271,38494.0
2017-08-01 15:10:00,47.22,47.25,47.21,47.25,42657.0,37.5191,37.5429,37.5112,37.5429,42657.0
2017-08-01 15:15:00,47.25,47.25,47.21,47.23,64760.0,37.5429,37.5429,37.5112,37.5271,64760.0
2017-08-01 15:20:00,47.23,47.25,47.21,47.21,48792.0,37.5271,37.5429,37.5112,37.5112,48792.0
2017-08-01 15:25:00,47.22,47.23,47.21,47.22,38650.0,37.5191,37.5271,37.5112,37.5191,38650.0
2017-08-01 15:30:00,47.22,47.23,47.2,47.22,64765.0,37.5191,37.5271,37.5032,37.5191,64765.0
2017-08-01 15:35:00,47.23,47.26,47.22,47.25,84970.0,37.5271,37.5509,37.5191,37.5429,84970.0
2017-08-01 15:40:00,47.23,47.26,47.23,47.26,85536.0,37.5271,37.5509,37.5271,37.5509,85536.0
2017-08-01 15:45:00,47.26,47.26,47.22,47.26,106180.0,37.5509,37.5509,37.5191,37.5509,106180.0
2017-08-01 15:50:00,47.26,47.29,47.25,47.26,143145.0,37.5509,37.5747,37.5429,37.5509,143145.0
2017-08-01 15:55:00,47.26,47.26,47.19,47.22,415554.0,37.5509,37.5509,37.4953,37.5191,415554.0
2017-08-02 09:30:00,47.14,47.34,47.13,47.28,180906.0,37.4555,37.6145,37.4476,37.5668,180906.0
2017-08-02 09:35:00,47.31,47.42,47.3,47.4,74048.0,37.5906,37.678,37.5827,37.6621,74048.0
2017-08-02 09:40:00,47.41,47.46,47.37,47.42,110525.0,37.6701,37.7098,37.6383,37.678,110525.0
2017-08-02 09:45:00,47.42,47.43,47.32,47.32,83777.0,37.678,37.686,37.5986,37.5986,83777.0
2017-08-02 09:50:00,47.33,47.36,47.26,47.32,123514.0,37.6065,37.6303,37.5509,37.5986,123514.0
2017-08-02 09:55:00,47.33,47.37,47.31,47.34,74333.0,37.6065,37.6383,37.5906,37.6145,74333.0
2017-08-02 10:00:00,47.35,47.36,47.28,47.32,96882.0,37.6224,37.6303,37.5668,37.5986,96882.0
2017-08-02 10:05:00,47.33,47.41,47.33,47.41,54008.0,37.6065,37.6701,37.6065,37.6701,54008.0
2017-08-02 10:10:00,47.42,47.44,47.36,47.41,47434.0,37.678,37.6939,37.6303,37.6701,47434.0
2017-08-02 10:15:00,47.41,47.42,47.34,47.34,51543.0,37.6701,37.678,37.6145,37.6145,51543.0
2017-08-02 10:20:00,47.35,47.35,47.22,47.23,62548.0,37.6224,37.6224,37.5191,37.5271,62548.0
2017-08-02 10:25:00,47.23,47.29,47.22,47.25,47498.0,37.5271,37.5747,37.5191,37.5429,47498.0
2017-08-02 10:30:00,47.26,47.29,47.19,47.19,45177.0,37.5509,37.5747,37.4953,37.4953,45177.0
2017-08-02 10:35:00,47.2,47.22,47.15,47.22,38298.0,37.5032,37.5191,37.4635,37.5191,38298.0
2017-08-02 10:40:00,47.22,47.22,47.05,47.05,54338.0,37.5191,37.5191,37.384,37.384,54338.0
2017-08-02 10:45:00,47.06,47.09,46.94,46.96,183632.0,37.392,37.4158,37.2966,37.3125,183632.0
2017-08-02 10:50:00,46.96,47.02,46.95,47.01,53129.0,37.3125,37.3602,37.3046,37.3523,53129.0
2017-08-02 10:55:00,47.01,47.07,46.99,47.0,71988.0,37.3523,37.3999,37.3364,37.3443,71988.0
2017-08-02 11:00:00,47.0,47.01,46.87,46.87,148900.0,37.3443,37.3523,37.241,37.241,148900.0
2017-08-02 11:05:00,46.87,46.94,46.82,46.93,210188.0,37.241,37.2966,37.2013,37.2887,210188.0
2017-08-02 11:10:00,46.93,46.99,46.89,46.99,81162.0,37.2887,37.3364,37.2569,37.3364,81162.0
2017-08-02 11:15:00,46.99,47.07,46.99,47.07,54677.0,37.3364,37.3999,37.3364,37.3999,54677.0
2017-08-02 11:20:00,47.08,47.11,47.06,47.08,51615.0,37.4079,37.4317,37.392,37.4079,51615.0
2017-08-02 11:25:00,47.08,47.09,47.02,47.09,59585.0,37.4079,37.4158,37.3602,37.4158,59585.0
2017-08-02 11:30:00,47.08,47.15,47.08,47.12,61901.0,37.4079,37.4635,37.4079,37.4397,61901.0
2017-08-02 11:35:00,47.12,47.18,47.11,47.16,36289.0,37.4397,37.4873,37.4317,37.4714,36289.0
2017-08-02 11:40:00,47.16,47.16,47.1,47.11,49652.0,37.4714,37.4714,37.4238,37.4317,49652.0
2017-08-02 11:45:00,47.11,47.16,47.07,47.08,77245.0,37.4317,37.4714,37.3999,37.4079,77245.0
2017-08-02 11:50:00,47.08,47.09,47.04,47.05,27491.0,37.4079,37.4158,37.3761,37.384,27491.0
2017-08-02 11:55:00,47.04,47.06,47.0,47.02,39180.0,37.3761,37.392,37.3443,37.3602,39180.0
2017-08-02 12:00:00,47.02,47.04,46.95,46.96,59349.0,37.3602,37.3761,37.3046,37.3125,59349.0
2017-08-02 12:05:00,46.96,46.97,46.94,46.95,50403.0,37.3125,37.3205,37.2966,37.3046,50403.0
2017-08-02 12:10:00,46.95,46.98,46.92,46.93,37028.0,37.3046,37.3284,37.2807,37.2887,37028.0
2017-08-02 12:15:00,46.94,46.95,46.91,46.92,22691.0,37.2966,37.3046,37.2728,37.2807,22691.0
2017-08-02 12:20:00,46.92,46.94,46.9,46.91,32225.0,37.2807,37.2966,37.2649,37.2728,32225.0
2017-08-02 12:25:00,46.9,46.93,46.87,46.88,51897.0,37.2649,37.2887,37.241,37.249,51897.0
2017-08-02 12:30:00,46.88,46.9,46.85,46.85,67399.0,37.249,37.2649,37.2251,37.2251,67399.0
2017-08-02 12:35:00,46.86,46.94,46.84,46.92,67426.0,37.2331,37.2966,37.2172,37.2807,67426.0
2017-08-02 12:40:00,46.91,46.96,46.91,46.92,46951.0,37.2728,37.3125,37.2728,37.2807,46951.0
2017-08-02 12:45:00,46.93,46.97,46.9,46.94,19020.0,37.2887,37.3205,37.2649,37.2966,19020.0
2017-08-02 12:50:00,46.94,46.96,46.93,46.95,26599.0,37.2966,37.3125,37.2887,37.3046,26599.0
2017-08-02 12:55:00,46.95,46.96,46.91,46.96,44404.0,37.3046,37.3125,37.2728,37.3125,44404.0
2017-08-02 13:00:00,46.95,46.99,46.94,46.98,44372.0,37.3046,37.3364,37.2966,37.3284,44372.0
2017-08-02 13:05:00,46.98,47.02,46.98,47.01,43712.0,37.3284,37.3602,37.3284,37.3523,43712.0
2017-08-02 13:10:00,47.01,47.01,46.97,46.97,51279.0,37.3523,37.3523,37.3205,37.3205,51279.0
2017-08-02 13:15:00,46.97,47.0,46.96,46.98,46123.0,37.3205,37.3443,37.3125,37.3284,46123.0
2017-08-02 13:20:00,46.98,47.01,46.98,46.98,24456.0,37.3284,37.3523,37.3284,37.3284,24456.0
2017-08-02 13:25:00,46.98,47.0,46.97,46.99,39685.0,37.3284,37.3443,37.3205,37.3364,39685.0
2017-08-02 13:30:00,47.0,47.0,46.97,46.99,46192.0,37.3443,37.3443,37.3205,37.3364,46192.0
2017-08-02 13:35:00,46.99,47.08,46.99,47.07,59389.0,37.3364,37.4079,37.3364,37.3999,59389.0
2017-08-02 13:40:00,47.08,47.12,47.07,47.12,40823.0,37.4079,37.4397,37.3999,37.4397,40823.0
2017-08-02 13:45:00,47.12,47.14,47.1,47.11,43392.0,37.4397,37.4555,37.4238,37.4317,43392.0
2017-08-02 13:50:00,47.11,47.14,47.1,47.13,29646.0,37.4317,37.4555,37.4238,37.4476,29646.0
2017-08-02 13:55:00,47.12,47.15,47.11,47.12,19035.0,37.4397,37.4635,37.4317,37.4397,19035.0
2017-08-02 14:00:00,47.11,47.14,47.09,47.14,33318.0,37.4317,37.4555,37.4158,37.4555,33318.0
2017-08-02 14:05:00,47.13,47.2,47.13,47.18,78416.0,37.4476,37.5032,37.4476,37.4873,78416.0
2017-08-02 14:10:00,47.18,47.19,47.16,47.17,13537.0,37.4873,37.4953,37.4714,37.4794,13537.0
2017-08-02 14:15:00,47.17,47.18,47.15,47.18,20196.0,37.4794,37.4873,37.4635,37.4873,20196.0
2017-08-02 14:20:00,47.19,47.19,47.15,47.17,26653.0,37.4953,37.4953,37.4635,37.4794,26653.0
2017-08-02 14:25:00,47.17,47.18,47.14,47.15,30282.0,37.4794,37.4873,37.4555,37.4635,30282.0
2017-08-02 14:30:00,47.15,47.22,47.14,47.2,43726.0,37.4635,37.5191,37.4555,37.5032,43726.0
2017-08-02 14:35:00,47.2,47.2,47.17,47.17,29578.0,37.5032,37.5032,37.4794,37.4794,29578.0
2017-08-02 14:40:00,47.17,47.23,47.17,47.22,87015.0,37.4794,37.5271,37.4794,37.5191,87015.0
2017-08-02 14:45:00,47.22,47.23,47.2,47.21,17942.0,37.5191,37.5271,37.5032,37.5112,17942.0
2017-08-02 14:50:00,47.21,47.23,47.2,47.21,34201.0,37.5112,37.5271,37.5032,37.5112,34201.0
2017-08-02 14:55:00,47.21,47.24,47.2,47.22,48988.0,37.5112,37.535,37.5032,37.5191,48988.0
2017-08-02 15:00:00,47.22,47.24,47.21,47.24,176837.0,37.5191,37.535,37.5112,37.535,176837.0
2017-08-02 15:05:00,47.23,47.26,47.21,47.23,46777.0,37.5271,37.5509,37.5112,37.5271,46777.0
2017-08-02 15:10:00,47.23,47.25,47.21,47.21,29085.0,37.5271,37.5429,37.5112,37.5112,29085.0
2017-08-02 15:15:00,47.22,47.26,47.21,47.25,113507.0,37.5191,37.5509,37.5112,37.5429,113507.0
2017-08-02 15:20:00,47.25,47.29,47.24,47.27,45815.0,37.5429,37.5747,37.535,37.5588,45815.0
2017-08-02 15:25:00,47.27,47.29,47.25,47.26,54192.0,37.5588,37.5747,37.5429,37.5509,54192.0
2017-08-02 15:30:00,47.26,47.31,47.25,47.3,55187.0,37.5509,37.5906,37.5429,37.5827,55187.0
2017-08-02 15:35:00,47.3,47.31,47.25,47.28,61426.0,37.5827,37.5906,37.5429,37.5668,61426.0
2017-08-02 15:40:00,47.28,47.32,47.26,47.26,84874.0,37.5668,37.5986,37.5509,37.5509,84874.0
2017-08-02 15:45:00,47.27,47.31,47.26,47.31,102263.0,37.5588,37.5906,37.5509,37.5906,102263.0
2017-08-02 15:50:00,47.3,47.32,47.29,47.3,188721.0,37.5827,37.5986,37.5747,37.5827,188721.0
2017-08-02 15:55:00,47.3,47.34,47.28,47.33,395699.0,37.5827,37.6145,37.5668,37.6065,395699.0
2017-08-03 09:30:00,47.24,47.4,47.18,47.36,124976.0,37.535,37.6621,37.4873,37.6303,124976.0
2017-08-03 09:35:00,47.36,47.43,47.24,47.25,254240.0,37.6303,37.686,37.535,37.5429,254240.0
2017-08-03 09:40:00,47.25,47.3,47.12,47.25,74255.0,37.5429,37.5827,37.4397,37.5429,74255.0
2017-08-03 09:45:00,47.25,47.28,47.16,47.16,119517.0,37.5429,37.5668,37.4714,37.4714,119517.0
2017-08-03 09:50:00,47.16,47.17,47.11,47.15,124200.0,37.4714,37.4794,37.4317,37.4635,124200.0
2017-08-03 09:55:00,47.16,47.31,47.15,47.31,51868.0,37.4714,37.5906,37.4635,37.5906,51868.0
2017-08-03 10:00:00,47.3,47.35,47.21,47.3,80071.0,37.5827,37.6224,37.5112,37.5827,80071.0
2017-08-03 10:05:00,47.29,47.34,47.27,47.33,81950.0,37.5747,37.6145,37.5588,37.6065,81950.0
2017-08-03 10:10:00,47.33,47.36,47.28,47.31,72880.0,37.6065,37.6303,37.5668,37.5906,72880.0
2017-08-03 10:15:00,47.3,47.47,47.3,47.44,113852.0,37.5827,37.7178,37.5827,37.6939,113852.0
2017-08-03 10:20:00,47.44,47.47,47.41,47.45,69593.0,37.6939,37.7178,37.6701,37.7019,69593.0
2017-08-03 10:25:00,47.45,47.55,47.45,47.55,66379.0,37.7019,37.7813,37.7019,37.7813,66379.0
2017-08-03 10:30:00,47.55,47.55,47.48,47.5,57078.0,37.7813,37.7813,37.7257,37.7416,57078.0
2017-08-03 10:35:00,47.5,47.54,47.49,47.51,35561.0,37.7416,37.7734,37.7336,37.7495,35561.0
2017-08-03 10:40:00,47.51,47.53,47.48,47.48,42584.0,37.7495,37.7654,37.7257,37.7257,42584.0
2017-08-03 10:45:00,47.48,47.53,47.46,47.51,50269.0,37.7257,37.7654,37.7098,37.7495,50269.0
2017-08-03 10:50:00,47.51,47.54,47.48,47.49,41159.0,37.7495,37.7734,37.7257,37.7336,41159.0
2017-08-03 10:55:00,47.5,47.51,47.43,47.43,49897.0,37.7416,37.7495,37.686,37.686,49897.0
2017-08-03 11:00:00,47.42,47.47,47.4,47.43,63416.0,37.678,37.7178,37.6621,37.686,63416.0
2017-08-03 11:05:00,47.44,47.48,47.39,47.47,77832.0,37.6939,37.7257,37.6542,37.7178,77832.0
2017-08-03 11:10:00,47.48,47.53,47.47,47.51,43299.0,37.7257,37.7654,37.7178,37.7495,43299.0
2017-08-03 11:15:00,47.51,47.51,47.46,47.49,59816.0,37.7495,37.7495,37.7098,37.7336,59816.0
2017-08-03 11:20:00,47.48,47.5,47.46,47.48,77816.0,37.7257,37.7416,37.7098,37.7257,77816.0
2017-08-03 11:25:00,47.47,47.53,47.46,47.51,44568.0,37.7178,37.7654,37.7098,37.7495,44568.0
2017-08-03 11:30:00,47.52,47.52,47.42,47.42,68733.0,37.7575,37.7575,37.678,37.678,68733.0
2017-08-03 11:35:00,47.41,47.45,47.41,47.44,37901.0,37.6701,37.7019,37.6701,37.6939,37901.0
2017-08-03 11:40:00,47.43,47.48,47.41,47.43,45556.0,37.686,37.7257,37.6701,37.686,45556.0
2017-08-03 11:45:00,47.43,47.46,47.42,47.45,27243.0,37.686,37.7098,37.678,37.7019,27243.0
2017-08-03 11:50:00,47.45,47.47,47.44,47.47,26460.0,37.7019,37.7178,37.6939,37.7178,26460.0
2017-08-03 11:55:00,47.47,47.48,47.42,47.44,41995.0,37.7178,37.7257,37.678,37.6939,41995.0
2017-08-03 12:00:00,47.43,47.47,47.43,47.44,80520.0,37.686,37.7178,37.686,37.6939,80520.0
2017-08-03 12:05:00,47.45,47.47,47.43,47.44,58198.0,37.7019,37.7178,37.686,37.6939,58198.0
2017-08-03 12:10:00,47.43,47.46,47.37,47.38,133776.0,37.686,37.7098,37.6383,37.6462,133776.0
2017-08-03 12:15:00,47.39,47.4,47.35,47.4,48978.0,37.6542,37.6621,37.6224,37.6621,48978.0
2017-08-03 12:20:00,47.39,47.42,47.38,47.39,147650.0,37.6542,37.678,37.6462,37.6542,147650.0
2017-08-03 12:25:00,47.39,47.41,47.36,47.39,58383.0,37.6542,37.6701,37.6303,37.6542,58383.0
2017-08-03 12:30:00,47.39,47.39,47.37,47.39,42476.0,37.6542,37.6542,37.6383,37.6542,42476.0
2017-08-03 12:35:00,47.39,47.39,47.34,47.34,43058.0,37.6542,37.6542,37.6145,37.6145,43058.0
2017-08-03 12:40:00,47.34,47.34,47.31,47.33,92784.0,37.6145,37.6145,37.5906,37.6065,92784.0
2017-08-03 12:45:00,47.33,47.42,47.32,47.4,82389.0,37.6065,37.678,37.5986,37.6621,82389.0
2017-08-03 12:50:00,47.4,47.44,47.39,47.44,23708.0,37.6621,37.6939,37.6542,37.6939,23708.0
2017-08-03 12:55:00,47.45,47.45,47.41,47.44,41661.0,37.7019,37.7019,37.6701,37.6939,41661.0
2017-08-03 13:00:00,47.44,47.47,47.43,47.45,20828.0,37.6939,37.7178,37.686,37.7019,20828.0
2017-08-03 13:05:00,47.44,47.5,47.43,47.46,57317.0,37.6939,37.7416,37.686,37.7098,57317.0
2017-08-03 13:10:00,47.45,47.5,47.44,47.47,42814.0,37.7019,37.7416,37.6939,37.7178,42814.0
2017-08-03 13:15:00,47.46,47.48,47.44,47.47,20677.0,37.7098,37.7257,37.6939,37.7178,20677.0
2017-08-03 13:20:00,47.48,47.48,47.46,47.47,20813.0,37.7257,37.7257,37.7098,37.7178,20813.0
2017-08-03 13:25:00,47.47,47.48,47.42,47.44,47172.0,37.7178,37.7257,37.678,37.6939,47172.0
2017-08-03 13:30:00,47.44,47.44,47.38,47.4,144437.0,37.6939,37.6939,37.6462,37.6621,144437.0
2017-08-03 13:35:00,47.4,47.42,47.38,47.38,53473.0,37.6621,37.678,37.6462,37.6462,53473.0
2017-08-03 13:40:00,47.39,47.41,47.37,47.37,62814.0,37.6542,37.6701,37.6383,37.6383,62814.0
2017-08-03 13:45:00,47.38,47.39,47.36,47.36,33503.0,37.6462,37.6542,37.6303,37.6303,33503.0
2017-08-03 13:50:00,47.36,47.39,47.36,47.38,57964.0,37.6303,37.6542,37.6303,37.6462,57964.0
2017-08-03 13:55:00,47.38,47.39,47.36,47.36,34895.0,37.6462,37.6542,37.6303,37.6303,34895.0
2017-08-03 14:00:00,47.37,47.38,47.36,47.37,38278.0,37.6383,37.6462,37.6303,37.6383,38278.0
2017-08-03 14:05:00,47.37,47.37,47.33,47.34,35834.0,37.6383,37.6383,37.6065,37.6145,35834.0
2017-08-03 14:10:00,47.35,47.35,47.31,47.31,25913.0,37.6224,37.6224,37.5906,37.5906,25913.0
2017-08-03 14:15:00,47.32,47.35,47.29,47.3,44948.0,37.5986,37.6224,37.5747,37.5827,44948.0
2017-08-03 14:20:00,47.31,47.33,47.28,47.3,38823.0,37.5906,37.6065,37.5668,37.5827,38823.0
2017-08-03 14:25:00,47.31,47.31,47.26,47.26,41588.0,37.5906,37.5906,37.5509,37.5509,41588.0
2017-08-03 14:30:00,47.26,47.28,47.23,47.25,33804.0,37.5509,37.5668,37.5271,37.5429,33804.0
2017-08-03 14:35:00,47.25,47.27,47.24,47.25,44094.0,37.5429,37.5588,37.535,37.5429,44094.0
2017-08-03 14:40:00,47.25,47.27,47.24,47.27,134192.0,37.5429,37.5588,37.535,37.5588,134192.0
2017-08-03 14:45:00,47.27,47.28,47.25,47.27,50697.0,37.5588,37.5668,37.5429,37.5588,50697.0
2017-08-03 14:50:00,47.27,47.28,47.26,47.28,40227.0,37.5588,37.5668,37.5509,37.5668,40227.0
2017-08-03 14:55:00,47.28,47.32,47.27,47.3,69817.0,37.5668,37.5986,37.5588,37.5827,69817.0
2017-08-03 15:00:00,47.3,47.33,47.3,47.32,44648.0,37.5827,37.6065,37.5827,37.5986,44648.0
2017-08-03 15:05:00,47.32,47.37,47.32,47.37,29663.0,37.5986,37.6383,37.5986,37.6383,29663.0
2017-08-03 15:10:00,47.38,47.39,47.35,47.38,68840.0,37.6462,37.6542,37.6224,37.6462,68840.0
2017-08-03 15:15:00,47.38,47.41,47.35,47.4,48966.0,37.6462,37.6701,37.6224,37.6621,48966.0
2017-08-03 15:20:00,47.4,47.41,47.35,47.35,66403.0,37.6621,37.6701,37.6224,37.6224,66403.0
2017-08-03 15:25:00,47.35,47.39,47.35,47.36,50493.0,37.6224,37.6542,37.6224,37.6303,50493.0
2017-08-03 15:30:00,47.37,47.37,47.2,47.23,165324.0,37.6383,37.6383,37.5032,37.5271,165324.0
2017-08-03 15:35:00,47.23,47.24,47.18,47.2,219787.0,37.5271,37.535,37.4873,37.5032,219787.0
2017-08-03 15:40:00,47.19,47.27,47.19,47.27,231222.0,37.4953,37.5588,37.4953,37.5588,231222.0
2017-08-03 15:45:00,47.27,47.33,47.27,47.32,146236.0,37.5588,37.6065,37.5588,37.5986,146236.0
2017-08-03 15:50:00,47.32,47.34,47.3,47.34,104028.0,37.5986,37.6145,37.5827,37.6145,104028.0
2017-08-03 15:55:00,47.33,47.35,47.22,47.26,468824.0,37.6065,37.6224,37.5191,37.5509,468824.0
2017-08-04 09:30:00,47.79,47.79,47.52,47.67,201160.0,37.972,37.972,37.7575,37.8767,201160.0
2017-08-04 09:35:00,47.69,47.75,47.59,47.72,77501.0,37.8926,37.9402,37.8131,37.9164,77501.0
2017-08-04 09:40:00,47.73,47.76,47.67,47.72,161064.0,37.9243,37.9482,37.8767,37.9164,161064.0
2017-08-04 09:45:00,47.72,47.81,47.7,47.72,149997.0,37.9164,37.9879,37.9005,37.9164,149997.0
2017-08-04 09:50:00,47.72,47.81,47.69,47.71,106994.0,37.9164,37.9879,37.8926,37.9084,106994.0
2017-08-04 09:55:00,47.71,47.73,47.57,47.61,89461.0,37.9084,37.9243,37.7972,37.829,89461.0
2017-08-04 10:00:00,47.6,47.71,47.59,47.7,84170.0,37.821,37.9084,37.8131,37.9005,84170.0
2017-08-04 10:05:00,47.69,47.75,47.64,47.73,111189.0,37.8926,37.9402,37.8528,37.9243,111189.0
2017-08-04 10:10:00,47.73,47.81,47.72,47.81,89953.0,37.9243,37.9879,37.9164,37.9879,89953.0
2017-08-04 10:15:00,47.81,47.92,47.81,47.86,126595.0,37.9879,38.0753,37.9879,38.0276,126595.0
2017-08-04 10:20:00,47.86,47.94,47.85,47.94,100385.0,38.0276,38.0912,38.0197,38.0912,100385.0
2017-08-04 10:25:00,47.95,48.04,47.94,47.98,212717.0,38.0991,38.1707,38.0912,38.123,212717.0
2017-08-04 10:30:00,47.99,48.07,47.98,47.98,181185.0,38.1309,38.1945,38.123,38.123,181185.0
2017-08-04 10:35:00,47.98,48.08,47.96,48.07,143588.0,38.123,38.2024,38.1071,38.1945,143588.0
2017-08-04 10:40:00,48.08,48.14,48.08,48.14,115498.0,38.2024,38.2501,38.2024,38.2501,115498.0
2017-08-04 10:45:00,48.14,48.22,48.12,48.13,140296.0,38.2501,38.3137,38.2342,38.2422,140296.0
2017-08-04 10:50:00,48.13,48.15,48.04,48.14,108022.0,38.2422,38.2581,38.1707,38.2501,108022.0
2017-08-04 10:55:00,48.14,48.15,48.06,48.07,126679.0,38.2501,38.2581,38.1865,38.1945,126679.0
2017-08-04 11:00:00,48.07,48.12,48.07,48.1,100862.0,38.1945,38.2342,38.1945,38.2183,100862.0
2017-08-04 11:05:00,48.1,48.17,48.07,48.16,106462.0,38.2183,38.2739,38.1945,38.266,106462.0
2017-08-04 11:10:00,48.16,48.25,48.14,48.22,185896.0,38.266,38.3375,38.2501,38.3137,185896.0
2017-08-04 11:15:00,48.22,48.28,48.21,48.28,122672.0,38.3137,38.3613,38.3057,38.3613,122672.0
2017-08-04 11:20:00,48.27,48.34,48.26,48.28,202792.0,38.3534,38.409,38.3455,38.3613,202792.0
2017-08-04 11:25:00,48.28,48.42,48.27,48.4,153170.0,38.3613,38.4726,38.3534,38.4567,153170.0
2017-08-04 11:30:00,48.39,48.41,48.34,48.4,128820.0,38.4487,38.4646,38.409,38.4567,128820.0
2017-08-04 11:35:00,48.4,48.42,48.35,48.42,74549.0,38.4567,38.4726,38.417,38.4726,74549.0
2017-08-04 11:40:00,48.42,48.43,48.39,48.42,63558.0,38.4726,38.4805,38.4487,38.4726,63558.0
2017-08-04 11:45:00,48.42,48.43,48.36,48.38,73258.0,38.4726,38.4805,38.4249,38.4408,73258.0
2017-08-04 11:50:00,48.38,48.45,48.37,48.45,73895.0,38.4408,38.4964,38.4329,38.4964,73895.0
2017-08-04 11:55:00,48.45,48.45,48.37,48.38,69323.0,38.4964,38.4964,38.4329,38.4408,69323.0
2017-08-04 12:00:00,48.38,48.4,48.35,48.37,130745.0,38.4408,38.4567,38.417,38.4329,130745.0
2017-08-04 12:05:00,48.37,48.37,48.34,48.34,64791.0,38.4329,38.4329,38.409,38.409,64791.0
2017-08-04 12:10:00,48.35,48.41,48.1,48.4,80096.0,38.417,38.4646,38.2183,38.4567,80096.0
2017-08-04 12:15:00,48.4,48.44,48.39,48.44,67507.0,38.4567,38.4885,38.4487,38.4885,67507.0
2017-08-04 12:20:00,48.44,48.45,48.37,48.37,57649.0,38.4885,38.4964,38.4329,38.4329,57649.0
2017-08-04 12:25:00,48.37,48.37,48.25,48.26,115789.0,38.4329,38.4329,38.3375,38.3455,115789.0
2017-08-04 12:30:00,48.26,48.27,48.14,48.16,92977.0,38.3455,38.3534,38.2501,38.266,92977.0
2017-08-04 12:35:00,48.16,48.18,48.11,48.13,64405.0,38.266,38.2819,38.2263,38.2422,64405.0
2017-08-04 12:40:00,48.13,48.16,48.11,48.15,62902.0,38.2422,38.266,38.2263,38.2581,62902.0
2017-08-04 12:45:00,48.14,48.19,48.13,48.18,65908.0,38.2501,38.2898,38.2422,38.2819,65908.0
2017-08-04 12:50:00,48.18,48.24,48.18,48.22,60793.0,38.2819,38.3296,38.2819,38.3137,60793.0
2017-08-04 12:55:00,48.22,48.28,48.17,48.22,186403.0,38.3137,38.3613,38.2739,38.3137,186403.0
2017-08-04 13:00:00,48.22,48.23,48.19,48.21,52222.0,38.3137,38.3216,38.2898,38.3057,52222.0
2017-08-04 13:05:00,48.2,48.24,48.2,48.22,40891.0,38.2978,38.3296,38.2978,38.3137,40891.0
2017-08-04 13:10:00,48.23,48.24,48.2,48.23,45348.0,38.3216,38.3296,38.2978,38.3216,45348.0
2017-08-04 13:15:00,48.23,48.24,48.21,48.22,44703.0,38.3216,38.3296,38.3057,38.3137,44703.0
2017-08-04 13:20:00,48.22,48.23,48.17,48.19,46634.0,38.3137,38.3216,38.2739,38.2898,46634.0
2017-08-04 13:25:00,48.2,48.22,48.18,48.22,34754.0,38.2978,38.3137,38.2819,38.3137,34754.0
2017-08-04 13:30:00,48.22,48.24,48.21,48.24,37767.0,38.3137,38.3296,38.3057,38.3296,37767.0
2017-08-04 13:35:00,48.23,48.24,48.21,48.21,56951.0,38.3216,38.3296,38.3057,38.3057,56951.0
2017-08-04 13:40:00,48.21,48.23,48.18,48.21,69190.0,38.3057,38.3216,38.2819,38.3057,69190.0
2017-08-04 13:45:00,48.21,48.22,48.19,48.2,32394.0,38.3057,38.3137,38.2898,38.2978,32394.0
2017-08-04 13:50:00,48.21,48.22,48.18,48.18,39381.0,38.3057,38.3137,38.2819,38.2819,39381.0
2017-08-04 13:55:00,48.17,48.22,48.17,48.19,46839.0,38.2739,38.3137,38.2739,38.2898,46839.0
2017-08-04 14:00:00,48.18,48.21,48.17,48.17,37579.0,38.2819,38.3057,38.2739,38.2739,37579.0
2017-08-04 14:05:00,48.18,48.18,48.06,48.07,59980.0,38.2819,38.2819,38.1865,38.1945,59980.0
2017-08-04 14:10:00,48.06,48.07,47.95,47.97,97506.0,38.1865,38.1945,38.0991,38.115,97506.0
2017-08-04 14:15:00,47.98,48.09,47.98,48.08,81442.0,38.123,38.2104,38.123,38.2024,81442.0
2017-08-04 14:20:00,48.07,48.1,48.05,48.06,42360.0,38.1945,38.2183,38.1786,38.1865,42360.0
2017-08-04 14:25:00,48.06,48.08,47.97,47.97,50188.0,38.1865,38.2024,38.115,38.115,50188.0
2017-08-04 14:30:00,47.97,48.02,47.95,47.98,41691.0,38.115,38.1548,38.0991,38.123,41691.0
2017-08-04 14:35:00,47.98,48.01,47.96,48.0,45523.0,38.123,38.1468,38.1071,38.1389,45523.0
2017-08-04 14:40:00,48.01,48.04,48.0,48.01,49694.0,38.1468,38.1707,38.1389,38.1468,49694.0
2017-08-04 14:45:00,48.01,48.02,47.98,47.99,41409.0,38.1468,38.1548,38.123,38.1309,41409.0
2017-08-04 14:50:00,47.99,48.04,47.98,48.04,53517.0,38.1309,38.1707,38.123,38.1707,53517.0
2017-08-04 14:55:00,48.05,48.06,48.02,48.03,42434.0,38.1786,38.1865,38.1548,38.1627,42434.0
2017-08-04 15:00:00,48.03,48.08,48.03,48.04,44601.0,38.1627,38.2024,38.1627,38.1707,44601.0
2017-08-04 15:05:00,48.04,48.09,48.04,48.09,43422.0,38.1707,38.2104,38.1707,38.2104,43422.0
2017-08-04 15:10:00,48.09,48.09,48.03,48.03,80844.0,38.2104,38.2104,38.1627,38.1627,80844.0
2017-08-04 15:15:00,48.04,48.04,47.97,47.98,71680.0,38.1707,38.1707,38.115,38.123,71680.0
2017-08-04 15:20:00,47.97,48.03,47.96,48.02,71048.0,38.115,38.1627,38.1071,38.1548,71048.0
2017-08-04 15:25:00,48.03,48.06,48.02,48.06,142063.0,38.1627,38.1865,38.1548,38.1865,142063.0
2017-08-04 15:30:00,48.05,48.05,48.0,48.03,87508.0,38.1786,38.1786,38.1389,38.1627,87508.0
2017-08-04 15:35:00,48.03,48.09,48.02,48.08,145963.0,38.1627,38.2104,38.1548,38.2024,145963.0
2017-08-04 15:40:00,48.07,48.12,48.07,48.1,196031.0,38.1945,38.2342,38.1945,38.2183,196031.0
2017-08-04 15:45:00,48.11,48.15,48.09,48.09,165726.0,38.2263,38.2581,38.2104,38.2104,165726.0
2017-08-04 15:50:00,48.1,48.1,48.07,48.08,178495.0,38.2183,38.2183,38.1945,38.2024,178495.0
2017-08-04 15:55:00,48.08,48.08,48.04,48.05,492331.0,38.2024,38.2024,38.1707,38.1786,492331.0
2017-08-07 09:30:00,48.2,48.27,48.19,48.23,283813.0,38.2978,38.3534,38.2898,38.3216,283813.0
2017-08-07 09:35:00,48.24,48.24,48.1,48.15,138500.0,38.3296,38.3296,38.2183,38.2581,138500.0
2017-08-07 09:40:00,48.15,48.15,47.95,47.97,96237.0,38.2581,38.2581,38.0991,38.115,96237.0
2017-08-07 09:45:00,47.97,48.07,47.95,48.06,96040.0,38.115,38.1945,38.0991,38.1865,96040.0
2017-08-07 09:50:00,48.07,48.1,47.99,48.01,87665.0,38.1945,38.2183,38.1309,38.1468,87665.0
2017-08-07 09:55:00,48.01,48.08,48.01,48.06,106946.0,38.1468,38.2024,38.1468,38.1865,106946.0
2017-08-07 10:00:00,48.06,48.21,48.06,48.21,65956.0,38.1865,38.3057,38.1865,38.3057,65956.0
2017-08-07 10:05:00,48.22,48.38,48.2,48.35,202515.0,38.3137,38.4408,38.2978,38.417,202515.0
2017-08-07 10:10:00,48.35,48.39,48.33,48.34,141280.0,38.417,38.4487,38.4011,38.409,141280.0
2017-08-07 10:15:00,48.35,48.35,48.22,48.22,57401.0,38.417,38.417,38.3137,38.3137,57401.0
2017-08-07 10:20:00,48.22,48.22,48.15,48.16,74596.0,38.3137,38.3137,38.2581,38.266,74596.0
2017-08-07 10:25:00,48.16,48.26,48.16,48.21,53585.0,38.266,38.3455,38.266,38.3057,53585.0
2017-08-07 10:30:00,48.2,48.28,48.2,48.25,87160.0,38.2978,38.3613,38.2978,38.3375,87160.0
2017-08-07 10:35:00,48.24,48.25,48.21,48.23,59110.0,38.3296,38.3375,38.3057,38.3216,59110.0
2017-08-07 10:40:00,48.23,48.28,48.21,48.21,65613.0,38.3216,38.3613,38.3057,38.3057,65613.0
2017-08-07 10:45:00,48.21,48.22,48.12,48.14,42802.0,38.3057,38.3137,38.2342,38.2501,42802.0
2017-08-07 10:50:00,48.14,48.25,48.11,48.25,250610.0,38.2501,38.3375,38.2263,38.3375,250610.0
2017-08-07 10:55:00,48.24,48.27,48.21,48.23,96048.0,38.3296,38.3534,38.3057,38.3216,96048.0
2017-08-07 11:00:00,48.23,48.29,48.23,48.26,66180.0,38.3216,38.3693,38.3216,38.3455,66180.0
2017-08-07 11:05:00,48.26,48.26,48.14,48.15,105649.0,38.3455,38.3455,38.2501,38.2581,105649.0
2017-08-07 11:10:00,48.15,48.21,48.14,48.19,59445.0,38.2581,38.3057,38.2501,38.2898,59445.0
2017-08-07 11:15:00,48.18,48.27,48.16,48.26,87278.0,38.2819,38.3534,38.266,38.3455,87278.0
2017-08-07 11:20:00,48.26,48.28,48.11,48.16,87506.0,38.3455,38.3613,38.2263,38.266,87506.0
2017-08-07 11:25:00,48.15,48.22,48.15,48.21,86319.0,38.2581,38.3137,38.2581,38.3057,86319.0
2017-08-07 11:30:00,48.21,48.28,48.2,48.25,233099.0,38.3057,38.3613,38.2978,38.3375,233099.0
2017-08-07 11:35:00,48.25,48.3,48.25,48.29,45362.0,38.3375,38.3772,38.3375,38.3693,45362.0
2017-08-07 11:40:00,48.29,48.29,48.23,48.25,55761.0,38.3693,38.3693,38.3216,38.3375,55761.0
2017-08-07 11:45:00,48.25,48.28,48.23,48.27,43627.0,38.3375,38.3613,38.3216,38.3534,43627.0
2017-08-07 11:50:00,48.27,48.29,48.25,48.26,42835.0,38.3534,38.3693,38.3375,38.3455,42835.0
2017-08-07 11:55:00,48.26,48.26,48.2,48.23,52557.0,38.3455,38.3455,38.2978,38.3216,52557.0
2017-08-07 12:00:00,48.23,48.23,48.21,48.22,22355.0,38.3216,38.3216,38.3057,38.3137,22355.0
2017-08-07 12:05:00,48.22,48.22,48.14,48.15,55135.0,38.3137,38.3137,38.2501,38.2581,55135.0
2017-08-07 12:10:00,48.15,48.19,48.15,48.19,20958.0,38.2581,38.2898,38.2581,38.2898,20958.0
2017-08-07 12:15:00,48.19,48.27,48.18,48.27,35452.0,38.2898,38.3534,38.2819,38.3534,35452.0
2017-08-07 12:20:00,48.27,48.28,48.23,48.24,38510.0,38.3534,38.3613,38.3216,38.3296,38510.0
2017-08-07 12:25:00,48.24,48.26,48.22,48.22,36995.0,38.3296,38.3455,38.3137,38.3137,36995.0
2017-08-07 12:30:00,48.23,48.27,48.21,48.26,33245.0,38.3216,38.3534,38.3057,38.3455,33245.0
2017-08-07 12:35:00,48.27,48.31,48.26,48.3,102816.0,38.3534,38.3852,38.3455,38.3772,102816.0
2017-08-07 12:40:00,48.3,48.35,48.29,48.35,51951.0,38.3772,38.417,38.3693,38.417,51951.0
2017-08-07 12:45:00,48.35,48.36,48.34,48.34,35470.0,38.417,38.4249,38.409,38.409,35470.0
2017-08-07 12:50:00,48.35,48.37,48.34,48.37,23487.0,38.417,38.4329,38.409,38.4329,23487.0
2017-08-07 12:55:00,48.36,48.37,48.32,48.36,61908.0,38.4249,38.4329,38.3931,38.4249,61908.0
2017-08-07 13:00:00,48.36,48.36,48.3,48.31,27723.0,38.4249,38.4249,38.3772,38.3852,27723.0
2017-08-07 13:05:00,48.31,48.33,48.29,48.3,27176.0,38.3852,38.4011,38.3693,38.3772,27176.0
2017-08-07 13:10:00,48.3,48.3,48.23,48.25,39536.0,38.3772,38.3772,38.3216,38.3375,39536.0
2017-08-07 13:15:00,48.25,48.26,48.23,48.24,27018.0,38.3375,38.3455,38.3216,38.3296,27018.0
2017-08-07 13:20:00,48.25,48.25,48.22,48.25,27515.0,38.3375,38.3375,38.3137,38.3375,27515.0
2017-08-07 13:25:00,48.25,48.25,48.23,48.23,20167.0,38.3375,38.3375,38.3216,38.3216,20167.0
2017-08-07 13:30:00,48.24,48.25,48.23,48.25,24989.0,38.3296,38.3375,38.3216,38.3375,24989.0
2017-08-07 13:35:00,48.25,48.25,48.21,48.22,40056.0,38.3375,38.3375,38.3057,38.3137,40056.0
2017-08-07 13:40:00,48.21,48.24,48.2,48.24,40327.0,38.3057,38.3296,38.2978,38.3296,40327.0
2017-08-07 13:45:00,48.23,48.25,48.22,48.23,34589.0,38.3216,38.3375,38.3137,38.3216,34589.0
2017-08-07 13:50:00,48.24,48.25,48.21,48.22,48549.0,38.3296,38.3375,38.3057,38.3137,48549.0
2017-08-07 13:55:00,48.22,48.25,48.21,48.25,33155.0,38.3137,38.3375,38.3057,38.3375,33155.0
2017-08-07 14:00:00,48.24,48.25,48.19,48.21,43480.0,38.3296,38.3375,38.2898,38.3057,43480.0
2017-08-07 14:05:00,48.21,48.21,48.19,48.19,32582.0,38.3057,38.3057,38.2898,38.2898,32582.0
2017-08-07 14:10:00,48.19,48.23,48.18,48.23,29542.0,38.2898,38.3216,38.2819,38.3216,29542.0
2017-08-07 14:15:00,48.23,48.26,48.22,48.24,28907.0,38.3216,38.3455,38.3137,38.3296,28907.0
2017-08-07 14:20:00,48.25,48.27,48.23,48.26,31694.0,38.3375,38.3534,38.3216,38.3455,31694.0
2017-08-07 14:25:00,48.26,48.34,48.26,48.34,86387.0,38.3455,38.409,38.3455,38.409,86387.0
2017-08-07 14:30:00,48.34,48.39,48.32,48.32,218740.0,38.409,38.4487,38.3931,38.3931,218740.0
2017-08-07 14:35:00,48.32,48.34,48.3,48.34,28951.0,38.3931,38.409,38.3772,38.409,28951.0
2017-08-07 14:40:00,48.34,48.38,48.33,48.36,54503.0,38.409,38.4408,38.4011,38.4249,54503.0
2017-08-07 14:45:00,48.36,48.36,48.33,48.34,25981.0,38.4249,38.4249,38.4011,38.409,25981.0
2017-08-07 14:50:00,48.35,48.37,48.32,48.37,55026.0,38.417,38.4329,38.3931,38.4329,55026.0
2017-08-07 14:55:00,48.37,48.4,48.35,48.36,146302.0,38.4329,38.4567,38.417,38.4249,146302.0
2017-08-07 15:00:00,48.35,48.36,48.31,48.36,69160.0,38.417,38.4249,38.3852,38.4249,69160.0
2017-08-07 15:05:00,48.36,48.38,48.35,48.36,59697.0,38.4249,38.4408,38.417,38.4249,59697.0
2017-08-07 15:10:00,48.35,48.36,48.34,48.35,37412.0,38.417,38.4249,38.409,38.417,37412.0
2017-08-07 15:15:00,48.35,48.35,48.32,48.35,54163.0,38.417,38.417,38.3931,38.417,54163.0
2017-08-07 15:20:00,48.35,48.38,48.33,48.37,118330.0,38.417,38.4408,38.4011,38.4329,118330.0
2017-08-07 15:25:00,48.38,48.38,48.33,48.37,69154.0,38.4408,38.4408,38.4011,38.4329,69154.0
2017-08-07 15:30:00,48.38,48.38,48.33,48.34,72185.0,38.4408,38.4408,38.4011,38.409,72185.0
2017-08-07 15:35:00,48.34,48.35,48.3,48.3,126418.0,38.409,38.417,38.3772,38.3772,126418.0
2017-08-07 15:40:00,48.31,48.35,48.29,48.3,170522.0,38.3852,38.417,38.3693,38.3772,170522.0
2017-08-07 15:45:00,48.3,48.32,48.28,48.29,96897.0,38.3772,38.3931,38.3613,38.3693,96897.0
2017-08-07 15:50:00,48.29,48.35,48.28,48.32,235987.0,38.3693,38.417,38.3613,38.3931,235987.0
2017-08-07 15:55:00,48.32,48.33,48.26,48.3,410798.0,38.3931,38.4011,38.3455,38.3772,410798.0
2017-08-08 09:30:00,48.28,48.28,48.17,48.26,110216.0,38.3613,38.3613,38.2739,38.3455,110216.0
2017-08-08 09:35:00,48.26,48.29,48.2,48.28,49551.0,38.3455,38.3693,38.2978,38.3613,49551.0
2017-08-08 09:40:00,48.29,48.34,48.25,48.33,82291.0,38.3693,38.409,38.3375,38.4011,82291.0
2017-08-08 09:45:00,48.34,48.34,48.23,48.27,80492.0,38.409,38.409,38.3216,38.3534,80492.0
2017-08-08 09:50:00,48.28,48.33,48.25,48.32,52793.0,38.3613,38.4011,38.3375,38.3931,52793.0
2017-08-08 09:55:00,48.33,48.37,48.29,48.37,103483.0,38.4011,38.4329,38.3693,38.4329,103483.0
2017-08-08 10:00:00,48.36,48.49,48.36,48.48,91950.0,38.4249,38.5282,38.4249,38.5203,91950.0
2017-08-08 10:05:00,48.48,48.49,48.41,48.48,55183.0,38.5203,38.5282,38.4646,38.5203,55183.0
2017-08-08 10:10:00,48.48,48.49,48.43,48.45,42690.0,38.5203,38.5282,38.4805,38.4964,42690.0
2017-08-08 10:15:00,48.45,48.5,48.44,48.47,59366.0,38.4964,38.5361,38.4885,38.5123,59366.0
2017-08-08 10:20:00,48.46,48.49,48.4,48.41,37961.0,38.5044,38.5282,38.4567,38.4646,37961.0
2017-08-08 10:25:00,48.41,48.46,48.39,48.46,64808.0,38.4646,38.5044,38.4487,38.5044,64808.0
2017-08-08 10:30:00,48.47,48.49,48.45,48.48,57033.0,38.5123,38.5282,38.4964,38.5203,57033.0
2017-08-08 10:35:00,48.48,48.5,48.44,48.48,75450.0,38.5203,38.5361,38.4885,38.5203,75450.0
2017-08-08 10:40:00,48.49,48.56,48.47,48.55,82069.0,38.5282,38.5838,38.5123,38.5759,82069.0
2017-08-08 10:45:00,48.56,48.6,48.55,48.59,69640.0,38.5838,38.6156,38.5759,38.6077,69640.0
2017-08-08 10:50:00,48.59,48.73,48.59,48.72,83458.0,38.6077,38.7189,38.6077,38.711,83458.0
2017-08-08 10:55:00,48.71,48.75,48.7,48.72,65663.0,38.703,38.7348,38.6951,38.711,65663.0
2017-08-08 11:00:00,48.73,48.77,48.72,48.74,68044.0,38.7189,38.7507,38.711,38.7268,68044.0
2017-08-08 11:05:00,48.74,48.83,48.73,48.83,235634.0,38.7268,38.7984,38.7189,38.7984,235634.0
2017-08-08 11:10:00,48.83,48.84,48.77,48.8,107149.0,38.7984,38.8063,38.7507,38.7745,107149.0
2017-08-08 11:15:00,48.81,48.89,48.77,48.78,111741.0,38.7825,38.846,38.7507,38.7586,111741.0
2017-08-08 11:20:00,48.78,48.79,48.7,48.74,46541.0,38.7586,38.7666,38.6951,38.7268,46541.0
2017-08-08 11:25:00,48.74,48.75,48.67,48.74,117407.0,38.7268,38.7348,38.6712,38.7268,117407.0
2017-08-08 11:30:00,48.74,48.88,48.73,48.86,119829.0,38.7268,38.8381,38.7189,38.8222,119829.0
2017-08-08 11:35:00,48.85,48.9,48.85,48.89,147406.0,38.8142,38.854,38.8142,38.846,147406.0
2017-08-08 11:40:00,48.89,48.89,48.72,48.77,210634.0,38.846,38.846,38.711,38.7507,210634.0
2017-08-08 11:45:00,48.77,48.84,48.73,48.81,73819.0,38.7507,38.8063,38.7189,38.7825,73819.0
2017-08-08 11:50:00,48.81,48.87,48.81,48.85,55133.0,38.7825,38.8301,38.7825,38.8142,55133.0
2017-08-08 11:55:00,48.85,48.86,48.82,48.84,48007.0,38.8142,38.8222,38.7904,38.8063,48007.0
2017-08-08 12:00:00,48.84,48.84,48.76,48.77,67048.0,38.8063,38.8063,38.7427,38.7507,67048.0
2017-08-08 12:05:00,48.77,48.78,48.73,48.74,84161.0,38.7507,38.7586,38.7189,38.7268,84161.0
2017-08-08 12:10:00,48.74,48.78,48.73,48.73,73526.0,38.7268,38.7586,38.7189,38.7189,73526.0
2017-08-08 12:15:00,48.73,48.74,48.64,48.65,78527.0,38.7189,38.7268,38.6474,38.6553,78527.0
2017-08-08 12:20:00,48.64,48.64,48.52,48.55,53754.0,38.6474,38.6474,38.552,38.5759,53754.0
2017-08-08 12:25:00,48.54,48.54,48.46,48.48,64869.0,38.5679,38.5679,38.5044,38.5203,64869.0
2017-08-08 12:30:00,48.49,48.51,48.45,48.5,70035.0,38.5282,38.5441,38.4964,38.5361,70035.0
2017-08-08 12:35:00,48.5,48.51,48.4,48.41,75991.0,38.5361,38.5441,38.4567,38.4646,75991.0
2017-08-08 12:40:00,48.41,48.43,48.38,48.39,53322.0,38.4646,38.4805,38.4408,38.4487,53322.0
2017-08-08 12:45:00,48.39,48.39,48.28,48.29,111125.0,38.4487,38.4487,38.3613,38.3693,111125.0
2017-08-08 12:50:00,48.3,48.31,48.25,48.26,62471.0,38.3772,38.3852,38.3375,38.3455,62471.0
2017-08-08 12:55:00,48.26,48.29,48.25,48.25,52294.0,38.3455,38.3693,38.3375,38.3375,52294.0
2017-08-08 13:00:00,48.26,48.27,48.18,48.19,69605.0,38.3455,38.3534,38.2819,38.2898,69605.0
2017-08-08 13:05:00,48.19,48.22,48.16,48.21,70770.0,38.2898,38.3137,38.266,38.3057,70770.0
2017-08-08 13:10:00,48.22,48.22,48.18,48.18,48189.0,38.3137,38.3137,38.2819,38.2819,48189.0
2017-08-08 13:15:00,48.19,48.21,48.15,48.15,59742.0,38.2898,38.3057,38.2581,38.2581,59742.0
2017-08-08 13:20:00,48.16,48.25,48.15,48.24,58615.0,38.266,38.3375,38.2581,38.3296,58615.0
2017-08-08 13:25:00,48.24,48.26,48.11,48.11,65014.0,38.3296,38.3455,38.2263,38.2263,65014.0
2017-08-08 13:30:00,48.12,48.12,48.0,48.04,147135.0,38.2342,38.2342,38.1389,38.1707,147135.0
2017-08-08 13:35:00,48.05,48.08,48.01,48.06,87027.0,38.1786,38.2024,38.1468,38.1865,87027.0
2017-08-08 13:40:00,48.07,48.17,48.06,48.14,48945.0,38.1945,38.2739,38.1865,38.2501,48945.0
2017-08-08 13:45:00,48.14,48.15,48.1,48.14,55093.0,38.2501,38.2581,38.2183,38.2501,55093.0
2017-08-08 13:50:00,48.15,48.18,48.13,48.17,52910.0,38.2581,38.2819,38.2422,38.2739,52910.0
2017-08-08 13:55:00,48.17,48.2,48.15,48.17,43659.0,38.2739,38.2978,38.2581,38.2739,43659.0
2017-08-08 14:00:00,48.17,48.18,48.14,48.16,31624.0,38.2739,38.2819,38.2501,38.266,31624.0
2017-08-08 14:05:00,48.16,48.16,48.09,48.13,55675.0,38.266,38.266,38.2104,38.2422,55675.0
2017-08-08 14:10:00,48.14,48.15,48.11,48.13,30707.0,38.2501,38.2581,38.2263,38.2422,30707.0
2017-08-08 14:15:00,48.12,48.16,48.12,48.16,34845.0,38.2342,38.266,38.2342,38.266,34845.0
2017-08-08 14:20:00,48.16,48.18,48.15,48.17,61740.0,38.266,38.2819,38.2581,38.2739,61740.0
2017-08-08 14:25:00,48.17,48.19,48.16,48.17,55269.0,38.2739,38.2898,38.266,38.2739,55269.0
2017-08-08 14:30:00,48.17,48.2,48.17,48.2,41704.0,38.2739,38.2978,38.2739,38.2978,41704.0
2017-08-08 14:35:00,48.2,48.23,48.19,48.21,61860.0,38.2978,38.3216,38.2898,38.3057,61860.0
2017-08-08 14:40:00,48.21,48.22,48.18,48.18,41104.0,38.3057,38.3137,38.2819,38.2819,41104.0
2017-08-08 14:45:00,48.18,48.19,48.13,48.16,52745.0,38.2819,38.2898,38.2422,38.266,52745.0
2017-08-08 14:50:00,48.16,48.19,48.15,48.16,42912.0,38.266,38.2898,38.2581,38.266,42912.0
2017-08-08 14:55:00,48.16,48.17,48.12,48.14,61259.0,38.266,38.2739,38.2342,38.2501,61259.0
2017-08-08 15:00:00,48.13,48.15,48.1,48.1,47732.0,38.2422,38.2581,38.2183,38.2183,47732.0
2017-08-08 15:05:00,48.1,48.16,48.07,48.13,69494.0,38.2183,38.266,38.1945,38.2422,69494.0
2017-08-08 15:10:00,48.12,48.16,48.11,48.16,45516.0,38.2342,38.266,38.2263,38.266,45516.0
2017-08-08 15:15:00,48.16,48.16,48.13,48.16,54022.0,38.266,38.266,38.2422,38.266,54022.0
2017-08-08 15:20:00,48.15,48.16,48.06,48.07,80979.0,38.2581,38.266,38.1865,38.1945,80979.0
2017-08-08 15:25:00,48.07,48.09,47.95,48.0,124558.0,38.1945,38.2104,38.0991,38.1389,124558.0
2017-08-08 15:30:00,48.0,48.02,47.85,47.9,154999.0,38.1389,38.1548,38.0197,38.0594,154999.0
2017-08-08 15:35:00,47.9,47.96,47.81,47.95,279495.0,38.0594,38.1071,37.9879,38.0991,279495.0
2017-08-08 15:40:00,47.95,47.98,47.87,47.89,208946.0,38.0991,38.123,38.0356,38.0515,208946.0
2017-08-08 15:45:00,47.88,47.98,47.88,47.92,169904.0,38.0435,38.123,38.0435,38.0753,169904.0
2017-08-08 15:50:00,47.92,47.94,47.87,47.91,163841.0,38.0753,38.0912,38.0356,38.0674,163841.0
2017-08-08 15:55:00,47.91,47.96,47.88,47.93,339934.0,38.0674,38.1071,38.0435,38.0832,339934.0
2017-08-09 09:30:00,47.22,47.69,47.11,47.61,400465.0,37.5191,37.8926,37.4317,37.829,400465.0
2017-08-09 09:35:00,47.61,47.65,47.28,47.31,147037.0,37.829,37.8608,37.5668,37.5906,147037.0
2017-08-09 09:40:00,47.28,47.31,47.03,47.11,189286.0,37.5668,37.5906,37.3681,37.4317,189286.0
2017-08-09 09:45:00,47.11,47.11,46.94,46.99,329382.0,37.4317,37.4317,37.2966,37.3364,329382.0
2017-08-09 09:50:00,46.99,47.04,46.95,47.02,215111.0,37.3364,37.3761,37.3046,37.3602,215111.0
2017-08-09 09:55:00,47.02,47.33,47.01,47.27,199886.0,37.3602,37.6065,37.3523,37.5588,199886.0
2017-08-09 10:00:00,47.27,47.35,47.16,47.2,130475.0,37.5588,37.6224,37.4714,37.5032,130475.0
2017-08-09 10:05:00,47.19,47.3,47.15,47.28,97468.0,37.4953,37.5827,37.4635,37.5668,97468.0
2017-08-09 10:10:00,47.28,47.3,47.22,47.23,202771.0,37.5668,37.5827,37.5191,37.5271,202771.0
2017-08-09 10:15:00,47.24,47.38,47.23,47.26,287230.0,37.535,37.6462,37.5271,37.5509,287230.0
2017-08-09 10:20:00,47.26,47.37,47.25,47.29,117250.0,37.5509,37.6383,37.5429,37.5747,117250.0
2017-08-09 10:25:00,47.28,47.35,47.24,47.34,121949.0,37.5668,37.6224,37.535,37.6145,121949.0
2017-08-09 10:30:00,47.34,47.49,47.34,47.48,149608.0,37.6145,37.7336,37.6145,37.7257,149608.0
2017-08-09 10:35:00,47.48,47.53,47.37,47.4,163512.0,37.7257,37.7654,37.6383,37.6621,163512.0
2017-08-09 10:40:00,47.41,47.54,47.4,47.54,120468.0,37.6701,37.7734,37.6621,37.7734,120468.0
2017-08-09 10:45:00,47.54,47.57,47.4,47.41,84650.0,37.7734,37.7972,37.6621,37.6701,84650.0
2017-08-09 10:50:00,47.41,47.46,47.35,47.45,76835.0,37.6701,37.7098,37.6224,37.7019,76835.0
2017-08-09 10:55:00,47.45,47.51,47.45,47.45,56835.0,37.7019,37.7495,37.7019,37.7019,56835.0
2017-08-09 11:00:00,47.45,47.46,47.41,47.43,164773.0,37.7019,37.7098,37.6701,37.686,164773.0
2017-08-09 11:05:00,47.44,47.53,47.44,47.5,70232.0,37.6939,37.7654,37.6939,37.7416,70232.0
2017-08-09 11:10:00,47.5,47.51,47.42,47.44,76658.0,37.7416,37.7495,37.678,37.6939,76658.0
2017-08-09 11:15:00,47.44,47.46,47.36,47.36,59495.0,37.6939,37.7098,37.6303,37.6303,59495.0
2017-08-09 11:20:00,47.36,47.45,47.36,47.43,62957.0,37.6303,37.7019,37.6303,37.686,62957.0
2017-08-09 11:25:00,47.43,47.44,47.33,47.34,82400.0,37.686,37.6939,37.6065,37.6145,82400.0
2017-08-09 11:30:00,47.34,47.44,47.32,47.43,98401.0,37.6145,37.6939,37.5986,37.686,98401.0
2017-08-09 11:35:00,47.44,47.47,47.41,47.43,41347.0,37.6939,37.7178,37.6701,37.686,41347.0
2017-08-09 11:40:00,47.44,47.46,47.41,47.41,42770.0,37.6939,37.7098,37.6701,37.6701,42770.0
2017-08-09 11:45:00,47.42,47.47,47.4,47.46,91330.0,37.678,37.7178,37.6621,37.7098,91330.0
2017-08-09 11:50:00,47.45,47.57,47.43,47.53,92077.0,37.7019,37.7972,37.686,37.7654,92077.0
2017-08-09 11:55:00,47.53,47.55,47.48,47.5,49681.0,37.7654,37.7813,37.7257,37.7416,49681.0
2017-08-09 12:00:00,47.48,47.53,47.47,47.5,46281.0,37.7257,37.7654,37.7178,37.7416,46281.0
2017-08-09 12:05:00,47.5,47.52,47.45,47.46,64896.0,37.7416,37.7575,37.7019,37.7098,64896.0
2017-08-09 12:10:00,47.46,47.49,47.46,47.47,57052.0,37.7098,37.7336,37.7098,37.7178,57052.0
2017-08-09 12:15:00,47.47,47.55,47.47,47.55,49882.0,37.7178,37.7813,37.7178,37.7813,49882.0
2017-08-09 12:20:00,47.55,47.59,47.53,47.55,36915.0,37.7813,37.8131,37.7654,37.7813,36915.0
2017-08-09 12:25:00,47.55,47.56,47.47,47.49,41035.0,37.7813,37.7893,37.7178,37.7336,41035.0
2017-08-09 12:30:00,47.49,47.51,47.46,47.46,64141.0,37.7336,37.7495,37.7098,37.7098,64141.0
2017-08-09 12:35:00,47.47,47.51,47.42,47.44,56819.0,37.7178,37.7495,37.678,37.6939,56819.0
2017-08-09 12:40:00,47.44,47.47,47.43,47.47,34945.0,37.6939,37.7178,37.686,37.7178,34945.0
2017-08-09 12:45:00,47.46,47.47,47.43,47.45,31438.0,37.7098,37.7178,37.686,37.7019,31438.0
2017-08-09 12:50:00,47.46,47.46,47.43,47.44,34127.0,37.7098,37.7098,37.686,37.6939,34127.0
2017-08-09 12:55:00,47.44,47.47,47.42,47.44,34396.0,37.6939,37.7178,37.678,37.6939,34396.0
2017-08-09 13:00:00,47.43,47.52,47.43,47.5,99000.0,37.686,37.7575,37.686,37.7416,99000.0
2017-08-09 13:05:00,47.49,47.52,47.47,47.52,36208.0,37.7336,37.7575,37.7178,37.7575,36208.0
2017-08-09 13:10:00,47.51,47.53,47.49,47.51,33516.0,37.7495,37.7654,37.7336,37.7495,33516.0
2017-08-09 13:15:00,47.5,47.5,47.45,47.45,28388.0,37.7416,37.7416,37.7019,37.7019,28388.0
2017-08-09 13:20:00,47.46,47.52,47.46,47.5,43874.0,37.7098,37.7575,37.7098,37.7416,43874.0
2017-08-09 13:25:00,47.5,47.51,47.44,47.45,42101.0,37.7416,37.7495,37.6939,37.7019,42101.0
2017-08-09 13:30:00,47.45,47.47,47.44,47.46,27748.0,37.7019,37.7178,37.6939,37.7098,27748.0
2017-08-09 13:35:00,47.45,47.47,47.44,47.44,37572.0,37.7019,37.7178,37.6939,37.6939,37572.0
2017-08-09 13:40:00,47.45,47.53,47.44,47.5,46134.0,37.7019,37.7654,37.6939,37.7416,46134.0
2017-08-09 13:45:00,47.51,47.52,47.48,47.49,32034.0,37.7495,37.7575,37.7257,37.7336,32034.0
2017-08-09 13:50:00,47.48,47.5,47.46,47.47,40165.0,37.7257,37.7416,37.7098,37.7178,40165.0
2017-08-09 13:55:00,47.46,47.47,47.43,47.46,36678.0,37.7098,37.7178,37.686,37.7098,36678.0
2017-08-09 14:00:00,47.46,47.48,47.42,47.44,51116.0,37.7098,37.7257,37.678,37.6939,51116.0
2017-08-09 14:05:00,47.43,47.45,47.4,47.41,39198.0,37.686,37.7019,37.6621,37.6701,39198.0
2017-08-09 14:10:00,47.41,47.41,47.36,47.37,49648.0,37.6701,37.6701,37.6303,37.6383,49648.0
2017-08-09 14:15:00,47.36,47.4,47.35,47.38,46776.0,37.6303,37.6621,37.6224,37.6462,46776.0
2017-08-09 14:20:00,47.38,47.42,47.36,47.39,63893.0,37.6462,37.678,37.6303,37.6542,63893.0
2017-08-09 14:25:00,47.38,47.4,47.36,47.37,33730.0,37.6462,37.6621,37.6303,37.6383,33730.0
2017-08-09 14:30:00,47.37,47.39,47.32,47.32,73175.0,37.6383,37.6542,37.5986,37.5986,73175.0
2017-08-09 14:35:00,47.33,47.36,47.32,47.35,48942.0,37.6065,37.6303,37.5986,37.6224,48942.0
2017-08-09 14:40:00,47.35,47.36,47.33,47.35,70306.0,37.6224,37.6303,37.6065,37.6224,70306.0
2017-08-09 14:45:00,47.34,47.37,47.3,47.36,71574.0,37.6145,37.6383,37.5827,37.6303,71574.0
2017-08-09 14:50:00,47.35,47.41,47.35,47.4,53110.0,37.6224,37.6701,37.6224,37.6621,53110.0
2017-08-09 14:55:00,47.4,47.42,47.38,47.41,56003.0,37.6621,37.678,37.6462,37.6701,56003.0
2017-08-09 15:00:00,47.41,47.45,47.4,47.43,65401.0,37.6701,37.7019,37.6621,37.686,65401.0
2017-08-09 15:05:00,47.43,47.43,47.34,47.36,73093.0,37.686,37.686,37.6145,37.6303,73093.0
2017-08-09 15:10:00,47.36,47.42,47.35,47.41,76972.0,37.6303,37.678,37.6224,37.6701,76972.0
2017-08-09 15:15:00,47.41,47.44,47.4,47.43,67841.0,37.6701,37.6939,37.6621,37.686,67841.0
2017-08-09 15:20:00,47.43,47.43,47.39,47.41,56999.0,37.686,37.686,37.6542,37.6701,56999.0
2017-08-09 15:25:00,47.41,47.46,47.4,47.43,65901.0,37.6701,37.7098,37.6621,37.686,65901.0
2017-08-09 15:30:00,47.44,47.44,47.39,47.43,104299.0,37.6939,37.6939,37.6542,37.686,104299.0
2017-08-09 15:35:00,47.44,47.52,47.43,47.51,159093.0,37.6939,37.7575,37.686,37.7495,159093.0
2017-08-09 15:40:00,47.51,47.55,47.5,47.54,123778.0,37.7495,37.7813,37.7416,37.7734,123778.0
2017-08-09 15:45:00,47.55,47.67,47.55,47.67,173963.0,37.7813,37.8767,37.7813,37.8767,173963.0
2017-08-09 15:50:00,47.67,47.68,47.6,47.61,124591.0,37.8767,37.8846,37.821,37.829,124591.0
2017-08-09 15:55:00,47.62,47.66,47.6,47.65,284808.0,37.8369,37.8687,37.821,37.8608,284808.0
2017-08-10 09:30:00,47.29,47.47,47.13,47.37,179685.0,37.5747,37.7178,37.4476,37.6383,179685.0
2017-08-10 09:35:00,47.36,47.39,47.25,47.33,138564.0,37.6303,37.6542,37.5429,37.6065,138564.0
2017-08-10 09:40:00,47.32,47.34,47.03,47.03,197372.0,37.5986,37.6145,37.3681,37.3681,197372.0
2017-08-10 09:45:00,47.02,47.02,46.94,47.01,205579.0,37.3602,37.3602,37.2966,37.3523,205579.0
2017-08-10 09:50:00,47.0,47.05,46.95,47.03,132390.0,37.3443,37.384,37.3046,37.3681,132390.0
2017-08-10 09:55:00,47.03,47.03,46.9,46.93,121524.0,37.3681,37.3681,37.2649,37.2887,121524.0
2017-08-10 10:00:00,46.94,46.95,46.68,46.68,208434.0,37.2966,37.3046,37.09,37.09,208434.0
2017-08-10 10:05:00,46.68,46.72,46.61,46.7,214473.0,37.09,37.1218,37.0344,37.1059,214473.0
2017-08-10 10:10:00,46.69,46.74,46.6,46.63,159275.0,37.098,37.1377,37.0265,37.0503,159275.0
2017-08-10 10:15:00,46.63,46.75,46.57,46.75,181371.0,37.0503,37.1457,37.0026,37.1457,181371.0
2017-08-10 10:20:00,46.75,46.77,46.63,46.74,112040.0,37.1457,37.1616,37.0503,37.1377,112040.0
2017-08-10 10:25:00,46.74,46.79,46.67,46.79,153548.0,37.1377,37.1775,37.0821,37.1775,153548.0
2017-08-10 10:30:00,46.79,46.91,46.77,46.9,251577.0,37.1775,37.2728,37.1616,37.2649,251577.0
2017-08-10 10:35:00,46.9,46.9,46.84,46.89,83645.0,37.2649,37.2649,37.2172,37.2569,83645.0
2017-08-10 10:40:00,46.89,46.93,46.82,46.88,117985.0,37.2569,37.2887,37.2013,37.249,117985.0
2017-08-10 10:45:00,46.88,46.89,46.8,46.82,107926.0,37.249,37.2569,37.1854,37.2013,107926.0
2017-08-10 10:50:00,46.82,46.82,46.72,46.77,84805.0,37.2013,37.2013,37.1218,37.1616,84805.0
2017-08-10 10:55:00,46.78,46.88,46.76,46.87,124417.0,37.1695,37.249,37.1536,37.241,124417.0
2017-08-10 11:00:00,46.87,46.88,46.75,46.77,92598.0,37.241,37.249,37.1457,37.1616,92598.0
2017-08-10 11:05:00,46.76,46.85,46.75,46.84,61390.0,37.1536,37.2251,37.1457,37.2172,61390.0
2017-08-10 11:10:00,46.84,46.85,46.76,46.76,53196.0,37.2172,37.2251,37.1536,37.1536,53196.0
2017-08-10 11:15:00,46.76,46.77,46.72,46.75,117217.0,37.1536,37.1616,37.1218,37.1457,117217.0
2017-08-10 11:20:00,46.75,46.77,46.67,46.68,145772.0,37.1457,37.1616,37.0821,37.09,145772.0
2017-08-10 11:25:00,46.67,46.8,46.67,46.78,124552.0,37.0821,37.1854,37.0821,37.1695,124552.0
2017-08-10 11:30:00,46.78,46.88,46.75,46.88,56192.0,37.1695,37.249,37.1457,37.249,56192.0
2017-08-10 11:35:00,46.88,46.94,46.87,46.93,66461.0,37.249,37.2966,37.241,37.2887,66461.0
2017-08-10 11:40:00,46.93,46.94,46.8,46.81,77843.0,37.2887,37.2966,37.1854,37.1933,77843.0
2017-08-10 11:45:00,46.81,46.82,46.71,46.74,110928.0,37.1933,37.2013,37.1139,37.1377,110928.0
2017-08-10 11:50:00,46.74,46.8,46.69,46.76,94894.0,37.1377,37.1854,37.098,37.1536,94894.0
2017-08-10 11:55:00,46.76,46.83,46.75,46.81,52859.0,37.1536,37.2092,37.1457,37.1933,52859.0
2017-08-10 12:00:00,46.81,46.81,46.72,46.8,75010.0,37.1933,37.1933,37.1218,37.1854,75010.0
2017-08-10 12:05:00,46.8,46.82,46.74,46.81,69331.0,37.1854,37.2013,37.1377,37.1933,69331.0
2017-08-10 12:10:00,46.81,46.86,46.8,46.84,46463.0,37.1933,37.2331,37.1854,37.2172,46463.0
2017-08-10 12:15:00,46.83,46.88,46.76,46.82,59969.0,37.2092,37.249,37.1536,37.2013,59969.0
2017-08-10 12:20:00,46.81,46.85,46.75,46.84,102667.0,37.1933,37.2251,37.1457,37.2172,102667.0
2017-08-10 12:25:00,46.84,46.88,46.82,46.85,123538.0,37.2172,37.249,37.2013,37.2251,123538.0
2017-08-10 12:30:00,46.85,46.88,46.78,46.86,115660.0,37.2251,37.249,37.1695,37.2331,115660.0
2017-08-10 12:35:00,46.86,46.91,46.81,46.86,63310.0,37.2331,37.2728,37.1933,37.2331,63310.0
2017-08-10 12:40:00,46.87,46.92,46.86,46.87,58605.0,37.241,37.2807,37.2331,37.241,58605.0
2017-08-10 12:45:00,46.88,46.93,46.85,46.89,59126.0,37.249,37.2887,37.2251,37.2569,59126.0
2017-08-10 12:50:00,46.89,46.92,46.86,46.91,43197.0,37.2569,37.2807,37.2331,37.2728,43197.0
2017-08-10 12:55:00,46.91,46.93,46.89,46.93,44805.0,37.2728,37.2887,37.2569,37.2887,44805.0
2017-08-10 13:00:00,46.93,46.98,46.92,46.98,56637.0,37.2887,37.3284,37.2807,37.3284,56637.0
2017-08-10 13:05:00,46.98,46.99,46.89,46.9,37926.0,37.3284,37.3364,37.2569,37.2649,37926.0
2017-08-10 13:10:00,46.9,46.91,46.85,46.87,33528.0,37.2649,37.2728,37.2251,37.241,33528.0
2017-08-10 13:15:00,46.87,46.88,46.84,46.86,38744.0,37.241,37.249,37.2172,37.2331,38744.0
2017-08-10 13:20:00,46.87,46.96,46.86,46.91,39690.0,37.241,37.3125,37.2331,37.2728,39690.0
2017-08-10 13:25:00,46.92,46.93,46.88,46.93,30837.0,37.2807,37.2887,37.249,37.2887,30837.0
2017-08-10 13:30:00,46.93,46.97,46.91,46.96,55489.0,37.2887,37.3205,37.2728,37.3125,55489.0
2017-08-10 13:35:00,46.96,46.96,46.89,46.9,30827.0,37.3125,37.3125,37.2569,37.2649,30827.0
2017-08-10 13:40:00,46.9,46.91,46.83,46.84,43312.0,37.2649,37.2728,37.2092,37.2172,43312.0
2017-08-10 13:45:00,46.85,46.86,46.83,46.83,49897.0,37.2251,37.2331,37.2092,37.2092,49897.0
2017-08-10 13:50:00,46.83,46.84,46.8,46.83,43760.0,37.2092,37.2172,37.1854,37.2092,43760.0
2017-08-10 13:55:00,46.84,46.86,46.79,46.84,48173.0,37.2172,37.2331,37.1775,37.2172,48173.0
2017-08-10 14:00:00,46.85,46.85,46.76,46.81,43166.0,37.2251,37.2251,37.1536,37.1933,43166.0
2017-08-10 14:05:00,46.81,46.83,46.77,46.79,47530.0,37.1933,37.2092,37.1616,37.1775,47530.0
2017-08-10 14:10:00,46.8,46.82,46.78,46.79,56848.0,37.1854,37.2013,37.1695,37.1775,56848.0
2017-08-10 14:15:00,46.79,46.85,46.77,46.85,84561.0,37.1775,37.2251,37.1616,37.2251,84561.0
2017-08-10 14:20:00,46.85,46.9,46.83,46.84,110453.0,37.2251,37.2649,37.2092,37.2172,110453.0
2017-08-10 14:25:00,46.84,46.85,46.74,46.76,91022.0,37.2172,37.2251,37.1377,37.1536,91022.0
2017-08-10 14:30:00,46.75,46.88,46.75,46.8,138544.0,37.1457,37.249,37.1457,37.1854,138544.0
2017-08-10 14:35:00,46.81,46.82,46.7,46.7,98163.0,37.1933,37.2013,37.1059,37.1059,98163.0
2017-08-10 14:40:00,46.71,46.74,46.7,46.72,50603.0,37.1139,37.1377,37.1059,37.1218,50603.0
2017-08-10 14:45:00,46.71,46.76,46.69,46.74,58503.0,37.1139,37.1536,37.098,37.1377,58503.0
2017-08-10 14:50:00,46.75,46.75,46.68,46.69,43886.0,37.1457,37.1457,37.09,37.098,43886.0
2017-08-10 14:55:00,46.69,46.7,46.63,46.65,52446.0,37.098,37.1059,37.0503,37.0662,52446.0
2017-08-10 15:00:00,46.64,46.69,46.62,46.63,47456.0,37.0583,37.098,37.0424,37.0503,47456.0
2017-08-10 15:05:00,46.63,46.66,46.6,46.63,68808.0,37.0503,37.0742,37.0265,37.0503,68808.0
2017-08-10 15:10:00,46.63,46.64,46.55,46.57,84247.0,37.0503,37.0583,36.9868,37.0026,84247.0
2017-08-10 15:15:00,46.56,46.56,46.51,46.55,167593.0,36.9947,36.9947,36.955,36.9868,167593.0
2017-08-10 15:20:00,46.55,46.55,46.46,46.47,166882.0,36.9868,36.9868,36.9152,36.9232,166882.0
2017-08-10 15:25:00,46.47,46.47,46.38,46.44,173552.0,36.9232,36.9232,36.8517,36.8994,173552.0
2017-08-10 15:30:00,46.45,46.47,46.35,46.37,144915.0,36.9073,36.9232,36.8278,36.8437,144915.0
2017-08-10 15:35:00,46.38,46.42,46.32,46.36,263542.0,36.8517,36.8835,36.804,36.8358,263542.0
2017-08-10 15:40:00,46.35,46.37,46.3,46.32,210863.0,36.8278,36.8437,36.7881,36.804,210863.0
2017-08-10 15:45:00,46.31,46.35,46.26,46.28,263235.0,36.7961,36.8278,36.7563,36.7722,263235.0
2017-08-10 15:50:00,46.28,46.34,46.27,46.34,199878.0,36.7722,36.8199,36.7643,36.8199,199878.0
2017-08-10 15:55:00,46.34,46.35,46.23,46.28,624664.0,36.8199,36.8278,36.7325,36.7722,624664.0
2017-08-11 09:30:00,46.38,46.53,46.27,46.45,261191.0,36.8517,36.9709,36.7643,36.9073,261191.0
2017-08-11 09:35:00,46.46,46.47,46.21,46.23,153253.0,36.9152,36.9232,36.7166,36.7325,153253.0
2017-08-11 09:40:00,46.23,46.3,46.07,46.09,438611.0,36.7325,36.7881,36.6054,36.6213,438611.0
2017-08-11 09:45:00,46.08,46.11,45.82,45.93,509366.0,36.6133,36.6371,36.4067,36.4941,509366.0
2017-08-11 09:50:00,45.94,46.01,45.92,45.96,201631.0,36.5021,36.5577,36.4862,36.518,201631.0
2017-08-11 09:55:00,45.96,45.97,45.83,45.89,117549.0,36.518,36.5259,36.4147,36.4623,117549.0
2017-08-11 10:00:00,45.89,45.89,45.72,45.79,217257.0,36.4623,36.4623,36.3273,36.3829,217257.0
2017-08-11 10:05:00,45.78,46.03,45.77,45.94,144381.0,36.3749,36.5736,36.367,36.5021,144381.0
2017-08-11 10:10:00,45.95,46.0,45.91,45.94,282608.0,36.51,36.5497,36.4782,36.5021,282608.0
2017-08-11 10:15:00,45.95,45.95,45.71,45.72,277328.0,36.51,36.51,36.3193,36.3273,277328.0
2017-08-11 10:20:00,45.72,45.81,45.71,45.75,197264.0,36.3273,36.3988,36.3193,36.3511,197264.0
2017-08-11 10:25:00,45.75,45.75,45.63,45.64,213513.0,36.3511,36.3511,36.2558,36.2637,213513.0
2017-08-11 10:30:00,45.64,45.75,45.62,45.75,456870.0,36.2637,36.3511,36.2478,36.3511,456870.0
2017-08-11 10:35:00,45.74,45.76,45.66,45.69,229729.0,36.3432,36.3591,36.2796,36.3034,229729.0
2017-08-11 10:40:00,45.68,45.76,45.68,45.73,243231.0,36.2955,36.3591,36.2955,36.3352,243231.0
2017-08-11 10:45:00,45.73,45.78,45.69,45.76,139552.0,36.3352,36.3749,36.3034,36.3591,139552.0
2017-08-11 10:50:00,45.76,45.97,45.76,45.94,230584.0,36.3591,36.5259,36.3591,36.5021,230584.0
2017-08-11 10:55:00,45.94,45.95,45.89,45.9,95609.0,36.5021,36.51,36.4623,36.4703,95609.0
2017-08-11 11:00:00,45.9,45.91,45.84,45.86,66452.0,36.4703,36.4782,36.4226,36.4385,66452.0
2017-08-11 11:05:00,45.87,45.91,45.85,45.88,109558.0,36.4465,36.4782,36.4306,36.4544,109558.0
2017-08-11 11:10:00,45.88,45.91,45.85,45.85,70004.0,36.4544,36.4782,36.4306,36.4306,70004.0
2017-08-11 11:15:00,45.85,45.87,45.78,45.8,90415.0,36.4306,36.4465,36.3749,36.3908,90415.0
2017-08-11 11:20:00,45.79,45.8,45.6,45.66,319909.0,36.3829,36.3908,36.2319,36.2796,319909.0
2017-08-11 11:25:00,45.66,45.69,45.56,45.58,194282.0,36.2796,36.3034,36.2001,36.216,194282.0
2017-08-11 11:30:00,45.58,45.61,45.52,45.57,92423.0,36.216,36.2399,36.1684,36.2081,92423.0
2017-08-11 11:35:00,45.57,45.71,45.56,45.68,165458.0,36.2081,36.3193,36.2001,36.2955,165458.0
2017-08-11 11:40:00,45.68,45.7,45.56,45.57,102555.0,36.2955,36.3114,36.2001,36.2081,102555.0
2017-08-11 11:45:00,45.57,45.65,45.54,45.61,224055.0,36.2081,36.2717,36.1843,36.2399,224055.0
2017-08-11 11:50:00,45.61,45.61,45.54,45.55,135536.0,36.2399,36.2399,36.1843,36.1922,135536.0
2017-08-11 11:55:00,45.55,45.56,45.48,45.51,142947.0,36.1922,36.2001,36.1366,36.1604,142947.0
2017-08-11 12:00:00,45.51,45.55,45.48,45.51,127749.0,36.1604,36.1922,36.1366,36.1604,127749.0
2017-08-11 12:05:00,45.52,45.55,45.5,45.54,84803.0,36.1684,36.1922,36.1525,36.1843,84803.0
2017-08-11 12:10:00,45.54,45.62,45.54,45.58,51059.0,36.1843,36.2478,36.1843,36.216,51059.0
2017-08-11 12:15:00,45.57,45.65,45.57,45.64,62561.0,36.2081,36.2717,36.2081,36.2637,62561.0
2017-08-11 12:20:00,45.65,45.68,45.59,45.6,49356.0,36.2717,36.2955,36.224,36.2319,49356.0
2017-08-11 12:25:00,45.6,45.61,45.52,45.52,117742.0,36.2319,36.2399,36.1684,36.1684,117742.0
2017-08-11 12:30:00,45.52,45.57,45.51,45.57,101048.0,36.1684,36.2081,36.1604,36.2081,101048.0
2017-08-11 12:35:00,45.57,45.63,45.56,45.62,39206.0,36.2081,36.2558,36.2001,36.2478,39206.0
2017-08-11 12:40:00,45.62,45.67,45.62,45.65,36866.0,36.2478,36.2875,36.2478,36.2717,36866.0
2017-08-11 12:45:00,45.65,45.66,45.62,45.63,62630.0,36.2717,36.2796,36.2478,36.2558,62630.0
2017-08-11 12:50:00,45.63,45.64,45.59,45.62,98498.0,36.2558,36.2637,36.224,36.2478,98498.0
2017-08-11 12:55:00,45.62,45.62,45.58,45.58,71050.0,36.2478,36.2478,36.216,36.216,71050.0
2017-08-11 13:00:00,45.58,45.63,45.56,45.62,78192.0,36.216,36.2558,36.2001,36.2478,78192.0
2017-08-11 13:05:00,45.63,45.65,45.6,45.64,91782.0,36.2558,36.2717,36.2319,36.2637,91782.0
2017-08-11 13:10:00,45.64,45.66,45.63,45.63,60992.0,36.2637,36.2796,36.2558,36.2558,60992.0
2017-08-11 13:15:00,45.64,45.66,45.6,45.61,89000.0,36.2637,36.2796,36.2319,36.2399,89000.0
2017-08-11 13:20:00,45.61,45.62,45.54,45.57,58748.0,36.2399,36.2478,36.1843,36.2081,58748.0
2017-08-11 13:25:00,45.56,45.63,45.56,45.57,123466.0,36.2001,36.2558,36.2001,36.2081,123466.0
2017-08-11 13:30:00,45.56,45.6,45.55,45.56,56215.0,36.2001,36.2319,36.1922,36.2001,56215.0
2017-08-11 13:35:00,45.56,45.56,45.5,45.52,89661.0,36.2001,36.2001,36.1525,36.1684,89661.0
2017-08-11 13:40:00,45.52,45.52,45.47,45.5,111208.0,36.1684,36.1684,36.1286,36.1525,111208.0
2017-08-11 13:45:00,45.51,45.52,45.48,45.51,62737.0,36.1604,36.1684,36.1366,36.1604,62737.0
2017-08-11 13:50:00,45.52,45.52,45.48,45.49,83971.0,36.1684,36.1684,36.1366,36.1445,83971.0
2017-08-11 13:55:00,45.49,45.55,45.48,45.54,76004.0,36.1445,36.1922,36.1366,36.1843,76004.0
2017-08-11 14:00:00,45.54,45.56,45.52,45.55,70953.0,36.1843,36.2001,36.1684,36.1922,70953.0
2017-08-11 14:05:00,45.55,45.59,45.54,45.58,164954.0,36.1922,36.224,36.1843,36.216,164954.0
2017-08-11 14:10:00,45.58,45.65,45.57,45.65,113114.0,36.216,36.2717,36.2081,36.2717,113114.0
2017-08-11 14:15:00,45.65,45.7,45.64,45.64,199172.0,36.2717,36.3114,36.2637,36.2637,199172.0
2017-08-11 14:20:00,45.65,45.69,45.63,45.66,122192.0,36.2717,36.3034,36.2558,36.2796,122192.0
2017-08-11 14:25:00,45.66,45.69,45.62,45.66,82256.0,36.2796,36.3034,36.2478,36.2796,82256.0
2017-08-11 14:30:00,45.67,45.67,45.62,45.64,100995.0,36.2875,36.2875,36.2478,36.2637,100995.0
2017-08-11 14:35:00,45.63,45.64,45.54,45.59,105268.0,36.2558,36.2637,36.1843,36.224,105268.0
2017-08-11 14:40:00,45.6,45.62,45.59,45.59,74767.0,36.2319,36.2478,36.224,36.224,74767.0
2017-08-11 14:45:00,45.59,45.61,45.57,45.58,80589.0,36.224,36.2399,36.2081,36.216,80589.0
2017-08-11 14:50:00,45.58,45.63,45.55,45.55,100994.0,36.216,36.2558,36.1922,36.1922,100994.0
2017-08-11 14:55:00,45.55,45.63,45.55,45.59,109863.0,36.1922,36.2558,36.1922,36.224,109863.0
2017-08-11 15:00:00,45.59,45.61,45.57,45.59,114299.0,36.224,36.2399,36.2081,36.224,114299.0
2017-08-11 15:05:00,45.59,45.6,45.57,45.59,78990.0,36.224,36.2319,36.2081,36.224,78990.0
2017-08-11 15:10:00,45.58,45.59,45.52,45.56,135589.0,36.216,36.224,36.1684,36.2001,135589.0
2017-08-11 15:15:00,45.56,45.57,45.5,45.5,165381.0,36.2001,36.2081,36.1525,36.1525,165381.0
2017-08-11 15:20:00,45.51,45.53,45.49,45.52,162675.0,36.1604,36.1763,36.1445,36.1684,162675.0
2017-08-11 15:25:00,45.52,45.56,45.52,45.53,158336.0,36.1684,36.2001,36.1684,36.1763,158336.0
2017-08-11 15:30:00,45.53,45.6,45.53,45.6,220207.0,36.1763,36.2319,36.1763,36.2319,220207.0
2017-08-11 15:35:00,45.59,45.63,45.57,45.63,311891.0,36.224,36.2558,36.2081,36.2558,311891.0
2017-08-11 15:40:00,45.62,45.63,45.58,45.62,349355.0,36.2478,36.2558,36.216,36.2478,349355.0
2017-08-11 15:45:00,45.62,45.72,45.62,45.7,335507.0,36.2478,36.3273,36.2478,36.3114,335507.0
2017-08-11 15:50:00,45.7,45.71,45.66,45.66,261116.0,36.3114,36.3193,36.2796,36.2796,261116.0
2017-08-11 15:55:00,45.67,45.71,45.63,45.65,581151.0,36.2875,36.3193,36.2558,36.2717,581151.0
2017-08-14 09:30:00,46.21,46.75,46.18,46.6,339100.0,36.7166,37.1457,36.6928,37.0265,339100.0
2017-08-14 09:35:00,46.61,46.71,46.52,46.61,125624.0,37.0344,37.1139,36.9629,37.0344,125624.0
2017-08-14 09:40:00,46.61,46.76,46.58,46.62,182392.0,37.0344,37.1536,37.0106,37.0424,182392.0
2017-08-14 09:45:00,46.6,46.63,46.54,46.59,106804.0,37.0265,37.0503,36.9788,37.0185,106804.0
2017-08-14 09:50:00,46.59,46.73,46.59,46.73,92763.0,37.0185,37.1298,37.0185,37.1298,92763.0
2017-08-14 09:55:00,46.72,46.84,46.7,46.8,169861.0,37.1218,37.2172,37.1059,37.1854,169861.0
2017-08-14 10:00:00,46.8,46.89,46.78,46.88,132615.0,37.1854,37.2569,37.1695,37.249,132615.0
2017-08-14 10:05:00,46.89,46.94,46.83,46.84,69472.0,37.2569,37.2966,37.2092,37.2172,69472.0
2017-08-14 10:10:00,46.84,46.84,46.71,46.77,139860.0,37.2172,37.2172,37.1139,37.1616,139860.0
2017-08-14 10:15:00,46.78,46.86,46.74,46.84,159141.0,37.1695,37.2331,37.1377,37.2172,159141.0
2017-08-14 10:20:00,46.84,46.9,46.82,46.82,86385.0,37.2172,37.2649,37.2013,37.2013,86385.0
2017-08-14 10:25:00,46.83,46.83,46.73,46.74,39474.0,37.2092,37.2092,37.1298,37.1377,39474.0
2017-08-14 10:30:00,46.73,46.81,46.7,46.73,50977.0,37.1298,37.1933,37.1059,37.1298,50977.0
2017-08-14 10:35:00,46.73,46.82,46.73,46.82,66850.0,37.1298,37.2013,37.1298,37.2013,66850.0
2017-08-14 10:40:00,46.82,46.82,46.74,46.76,53760.0,37.2013,37.2013,37.1377,37.1536,53760.0
2017-08-14 10:45:00,46.75,46.79,46.72,46.75,80756.0,37.1457,37.1775,37.1218,37.1457,80756.0
2017-08-14 10:50:00,46.75,46.85,46.75,46.8,124333.0,37.1457,37.2251,37.1457,37.1854,124333.0
2017-08-14 10:55:00,46.79,46.85,46.78,46.78,78887.0,37.1775,37.2251,37.1695,37.1695,78887.0
2017-08-14 11:00:00,46.78,46.78,46.66,46.66,100768.0,37.1695,37.1695,37.0742,37.0742,100768.0
2017-08-14 11:05:00,46.67,46.7,46.66,46.68,64431.0,37.0821,37.1059,37.0742,37.09,64431.0
2017-08-14 11:10:00,46.68,46.7,46.62,46.63,64282.0,37.09,37.1059,37.0424,37.0503,64282.0
2017-08-14 11:15:00,46.63,46.66,46.61,46.64,48901.0,37.0503,37.0742,37.0344,37.0583,48901.0
2017-08-14 11:20:00,46.63,46.68,46.62,46.68,34483.0,37.0503,37.09,37.0424,37.09,34483.0
2017-08-14 11:25:00,46.68,46.74,46.67,46.71,70123.0,37.09,37.1377,37.0821,37.1139,70123.0
2017-08-14 11:30:00,46.71,46.74,46.71,46.71,48555.0,37.1139,37.1377,37.1139,37.1139,48555.0
2017-08-14 11:35:00,46.71,46.71,46.66,46.71,45038.0,37.1139,37.1139,37.0742,37.1139,45038.0
2017-08-14 11:40:00,46.72,46.74,46.66,46.71,71231.0,37.1218,37.1377,37.0742,37.1139,71231.0
2017-08-14 11:45:00,46.72,46.76,46.69,46.7,118323.0,37.1218,37.1536,37.098,37.1059,118323.0
2017-08-14 11:50:00,46.71,46.74,46.65,46.66,69571.0,37.1139,37.1377,37.0662,37.0742,69571.0
2017-08-14 11:55:00,46.66,46.7,46.63,46.65,54862.0,37.0742,37.1059,37.0503,37.0662,54862.0
2017-08-14 12:00:00,46.66,46.71,46.66,46.7,22107.0,37.0742,37.1139,37.0742,37.1059,22107.0
2017-08-14 12:05:00,46.69,46.69,46.63,46.63,38706.0,37.098,37.098,37.0503,37.0503,38706.0
2017-08-14 12:10:00,46.64,46.64,46.62,46.63,27749.0,37.0583,37.0583,37.0424,37.0503,27749.0
2017-08-14 12:15:00,46.63,46.64,46.57,46.6,36457.0,37.0503,37.0583,37.0026,37.0265,36457.0
2017-08-14 12:20:00,46.6,46.64,46.6,46.62,27015.0,37.0265,37.0583,37.0265,37.0424,27015.0
2017-08-14 12:25:00,46.62,46.65,46.56,46.56,59397.0,37.0424,37.0662,36.9947,36.9947,59397.0
2017-08-14 12:30:00,46.56,46.57,46.49,46.5,95539.0,36.9947,37.0026,36.9391,36.947,95539.0
2017-08-14 12:35:00,46.5,46.51,46.43,46.48,104211.0,36.947,36.955,36.8914,36.9311,104211.0
2017-08-14 12:40:00,46.48,46.49,46.45,46.46,20241.0,36.9311,36.9391,36.9073,36.9152,20241.0
2017-08-14 12:45:00,46.46,46.5,46.46,46.5,70567.0,36.9152,36.947,36.9152,36.947,70567.0
2017-08-14 12:50:00,46.5,46.56,46.49,46.53,43149.0,36.947,36.9947,36.9391,36.9709,43149.0
2017-08-14 12:55:00,46.53,46.54,46.48,46.48,22425.0,36.9709,36.9788,36.9311,36.9311,22425.0
2017-08-14 13:00:00,46.49,46.54,46.48,46.54,32177.0,36.9391,36.9788,36.9311,36.9788,32177.0
2017-08-14 13:05:00,46.55,46.6,46.54,46.57,29627.0,36.9868,37.0265,36.9788,37.0026,29627.0
2017-08-14 13:10:00,46.57,46.57,46.52,46.54,56037.0,37.0026,37.0026,36.9629,36.9788,56037.0
2017-08-14 13:15:00,46.54,46.56,46.5,46.51,33519.0,36.9788,36.9947,36.947,36.955,33519.0
2017-08-14 13:20:00,46.51,46.55,46.51,46.54,37615.0,36.955,36.9868,36.955,36.9788,37615.0
2017-08-14 13:25:00,46.54,46.55,46.53,46.55,18118.0,36.9788,36.9868,36.9709,36.9868,18118.0
2017-08-14 13:30:00,46.55,46.55,46.5,46.51,35784.0,36.9868,36.9868,36.947,36.955,35784.0
2017-08-14 13:35:00,46.51,46.56,46.5,46.54,46667.0,36.955,36.9947,36.947,36.9788,46667.0
2017-08-14 13:40:00,46.54,46.55,46.5,46.54,46601.0,36.9788,36.9868,36.947,36.9788,46601.0
2017-08-14 13:45:00,46.54,46.55,46.49,46.53,42052.0,36.9788,36.9868,36.9391,36.9709,42052.0
2017-08-14 13:50:00,46.54,46.56,46.53,46.55,59463.0,36.9788,36.9947,36.9709,36.9868,59463.0
2017-08-14 13:55:00,46.56,46.58,46.52,46.52,42490.0,36.9947,37.0106,36.9629,36.9629,42490.0
2017-08-14 14:00:00,46.53,46.6,46.51,46.59,147777.0,36.9709,37.0265,36.955,37.0185,147777.0
2017-08-14 14:05:00,46.59,46.63,46.59,46.6,57105.0,37.0185,37.0503,37.0185,37.0265,57105.0
2017-08-14 14:10:00,46.61,46.61,46.56,46.57,49862.0,37.0344,37.0344,36.9947,37.0026,49862.0
2017-08-14 14:15:00,46.56,46.58,46.53,46.58,35933.0,36.9947,37.0106,36.9709,37.0106,35933.0
2017-08-14 14:20:00,46.59,46.61,46.56,46.6,36629.0,37.0185,37.0344,36.9947,37.0265,36629.0
2017-08-14 14:25:00,46.6,46.61,46.53,46.54,31456.0,37.0265,37.0344,36.9709,36.9788,31456.0
2017-08-14 14:30:00,46.54,46.56,46.53,46.55,35162.0,36.9788,36.9947,36.9709,36.9868,35162.0
2017-08-14 14:35:00,46.55,46.59,46.53,46.57,43569.0,36.9868,37.0185,36.9709,37.0026,43569.0
2017-08-14 14:40:00,46.58,46.61,46.57,46.6,27946.0,37.0106,37.0344,37.0026,37.0265,27946.0
2017-08-14 14:45:00,46.6,46.6,46.48,46.5,101658.0,37.0265,37.0265,36.9311,36.947,101658.0
2017-08-14 14:50:00,46.5,46.51,46.44,46.46,109349.0,36.947,36.955,36.8994,36.9152,109349.0
2017-08-14 14:55:00,46.46,46.52,46.46,46.47,34005.0,36.9152,36.9629,36.9152,36.9232,34005.0
2017-08-14 15:00:00,46.47,46.52,46.46,46.48,38456.0,36.9232,36.9629,36.9152,36.9311,38456.0
2017-08-14 15:05:00,46.49,46.53,46.47,46.53,38472.0,36.9391,36.9709,36.9232,36.9709,38472.0
2017-08-14 15:10:00,46.53,46.56,46.51,46.55,60039.0,36.9709,36.9947,36.955,36.9868,60039.0
2017-08-14 15:15:00,46.55,46.59,46.54,46.57,45227.0,36.9868,37.0185,36.9788,37.0026,45227.0
2017-08-14 15:20:00,46.57,46.61,46.56,46.59,60173.0,37.0026,37.0344,36.9947,37.0185,60173.0
2017-08-14 15:25:00,46.59,46.59,46.56,46.57,95881.0,37.0185,37.0185,36.9947,37.0026,95881.0
2017-08-14 15:30:00,46.57,46.59,46.57,46.58,78421.0,37.0026,37.0185,37.0026,37.0106,78421.0
2017-08-14 15:35:00,46.57,46.57,46.5,46.51,80190.0,37.0026,37.0026,36.947,36.955,80190.0
2017-08-14 15:40:00,46.51,46.57,46.49,46.55,177609.0,36.955,37.0026,36.9391,36.9868,177609.0
2017-08-14 15:45:00,46.55,46.59,46.53,46.55,133938.0,36.9868,37.0185,36.9709,36.9868,133938.0
2017-08-14 15:50:00,46.55,46.58,46.54,46.56,116433.0,36.9868,37.0106,36.9788,36.9947,116433.0
2017-08-14 15:55:00,46.55,46.6,46.48,46.5,476130.0,36.9868,37.0265,36.9311,36.947,476130.0
2017-08-15 09:30:00,47.01,47.3,47.0,47.29,322647.0,37.3523,37.5827,37.3443,37.5747,322647.0
2017-08-15 09:35:00,47.27,47.28,47.02,47.09,131921.0,37.5588,37.5668,37.3602,37.4158,131921.0
2017-08-15 09:40:00,47.09,47.13,46.97,47.08,198473.0,37.4158,37.4476,37.3205,37.4079,198473.0
2017-08-15 09:45:00,47.07,47.08,46.85,46.87,106242.0,37.3999,37.4079,37.2251,37.241,106242.0
2017-08-15 09:50:00,46.86,46.96,46.86,46.94,110504.0,37.2331,37.3125,37.2331,37.2966,110504.0
2017-08-15 09:55:00,46.94,46.99,46.89,46.92,63142.0,37.2966,37.3364,37.2569,37.2807,63142.0
2017-08-15 10:00:00,46.92,46.92,46.76,46.76,88929.0,37.2807,37.2807,37.1536,37.1536,88929.0
2017-08-15 10:05:00,46.76,46.83,46.71,46.73,85691.0,37.1536,37.2092,37.1139,37.1298,85691.0
2017-08-15 10:10:00,46.74,46.75,46.65,46.7,100549.0,37.1377,37.1457,37.0662,37.1059,100549.0
2017-08-15 10:15:00,46.7,46.78,46.64,46.78,76225.0,37.1059,37.1695,37.0583,37.1695,76225.0
2017-08-15 10:20:00,46.78,46.8,46.69,46.75,65552.0,37.1695,37.1854,37.098,37.1457,65552.0
2017-08-15 10:25:00,46.75,46.84,46.74,46.83,44092.0,37.1457,37.2172,37.1377,37.2092,44092.0
2017-08-15 10:30:00,46.82,46.83,46.73,46.77,49644.0,37.2013,37.2092,37.1298,37.1616,49644.0
2017-08-15 10:35:00,46.77,46.8,46.73,46.8,37569.0,37.1616,37.1854,37.1298,37.1854,37569.0
2017-08-15 10:40:00,46.8,46.81,46.74,46.74,45191.0,37.1854,37.1933,37.1377,37.1377,45191.0
2017-08-15 10:45:00,46.75,46.77,46.72,46.73,41974.0,37.1457,37.1616,37.1218,37.1298,41974.0
2017-08-15 10:50:00,46.73,46.78,46.71,46.72,51647.0,37.1298,37.1695,37.1139,37.1218,51647.0
2017-08-15 10:55:00,46.72,46.73,46.67,46.67,33757.0,37.1218,37.1298,37.0821,37.0821,33757.0
2017-08-15 11:00:00,46.67,46.72,46.66,46.7,44793.0,37.0821,37.1218,37.0742,37.1059,44793.0
2017-08-15 11:05:00,46.7,46.7,46.65,46.66,62963.0,37.1059,37.1059,37.0662,37.0742,62963.0
2017-08-15 11:10:00,46.66,46.7,46.62,46.68,83073.0,37.0742,37.1059,37.0424,37.09,83073.0
2017-08-15 11:15:00,46.67,46.71,46.64,46.69,95912.0,37.0821,37.1139,37.0583,37.098,95912.0
2017-08-15 11:20:00,46.7,46.72,46.64,46.65,45524.0,37.1059,37.1218,37.0583,37.0662,45524.0
2017-08-15 11:25:00,46.64,46.69,46.63,46.69,45789.0,37.0583,37.098,37.0503,37.098,45789.0
2017-08-15 11:30:00,46.69,46.71,46.65,46.7,38775.0,37.098,37.1139,37.0662,37.1059,38775.0
2017-08-15 11:35:00,46.71,46.71,46.64,46.65,45413.0,37.1139,37.1139,37.0583,37.0662,45413.0
2017-08-15 11:40:00,46.65,46.72,46.64,46.71,75586.0,37.0662,37.1218,37.0583,37.1139,75586.0
2017-08-15 11:45:00,46.71,46.72,46.66,46.67,53341.0,37.1139,37.1218,37.0742,37.0821,53341.0
2017-08-15 11:50:00,46.68,46.68,46.62,46.64,34525.0,37.09,37.09,37.0424,37.0583,34525.0
2017-08-15 11:55:00,46.64,46.7,46.63,46.68,63632.0,37.0583,37.1059,37.0503,37.09,63632.0
2017-08-15 12:00:00,46.68,46.75,46.67,46.72,76355.0,37.09,37.1457,37.0821,37.1218,76355.0
2017-08-15 12:05:00,46.72,46.73,46.69,46.73,21620.0,37.1218,37.1298,37.098,37.1298,21620.0
2017-08-15 12:10:00,46.73,46.74,46.69,46.71,28328.0,37.1298,37.1377,37.098,37.1139,28328.0
2017-08-15 12:15:00,46.71,46.73,46.7,46.72,25873.0,37.1139,37.1298,37.1059,37.1218,25873.0
2017-08-15 12:20:00,46.72,46.73,46.7,46.72,28436.0,37.1218,37.1298,37.1059,37.1218,28436.0
2017-08-15 12:25:00,46.72,46.76,46.72,46.76,39970.0,37.1218,37.1536,37.1218,37.1536,39970.0
2017-08-15 12:30:00,46.76,46.76,46.71,46.74,33060.0,37.1536,37.1536,37.1139,37.1377,33060.0
2017-08-15 12:35:00,46.74,46.76,46.72,46.75,25189.0,37.1377,37.1536,37.1218,37.1457,25189.0
2017-08-15 12:40:00,46.75,46.76,46.74,46.75,22817.0,37.1457,37.1536,37.1377,37.1457,22817.0
2017-08-15 12:45:00,46.75,46.76,46.74,46.75,19172.0,37.1457,37.1536,37.1377,37.1457,19172.0
2017-08-15 12:50:00,46.76,46.76,46.71,46.73,25077.0,37.1536,37.1536,37.1139,37.1298,25077.0
2017-08-15 12:55:00,46.73,46.73,46.67,46.67,36156.0,37.1298,37.1298,37.0821,37.0821,36156.0
2017-08-15 13:00:00,46.66,46.68,46.58,46.59,46846.0,37.0742,37.09,37.0106,37.0185,46846.0
2017-08-15 13:05:00,46.58,46.63,46.56,46.61,42353.0,37.0106,37.0503,36.9947,37.0344,42353.0
2017-08-15 13:10:00,46.62,46.66,46.61,46.66,26283.0,37.0424,37.0742,37.0344,37.0742,26283.0
2017-08-15 13:15:00,46.65,46.68,46.64,46.68,24964.0,37.0662,37.09,37.0583,37.09,24964.0
2017-08-15 13:20:00,46.67,46.69,46.64,46.64,23361.0,37.0821,37.098,37.0583,37.0583,23361.0
2017-08-15 13:25:00,46.64,46.66,46.61,46.66,26932.0,37.0583,37.0742,37.0344,37.0742,26932.0
2017-08-15 13:30:00,46.66,46.67,46.59,46.6,28152.0,37.0742,37.0821,37.0185,37.0265,28152.0
2017-08-15 13:35:00,46.59,46.66,46.58,46.64,37646.0,37.0185,37.0742,37.0106,37.0583,37646.0
2017-08-15 13:40:00,46.65,46.65,46.6,46.62,23279.0,37.0662,37.0662,37.0265,37.0424,23279.0
2017-08-15 13:45:00,46.61,46.64,46.6,46.64,23736.0,37.0344,37.0583,37.0265,37.0583,23736.0
2017-08-15 13:50:00,46.64,46.66,46.63,46.64,25372.0,37.0583,37.0742,37.0503,37.0583,25372.0
2017-08-15 13:55:00,46.64,46.64,46.6,46.61,22473.0,37.0583,37.0583,37.0265,37.0344,22473.0
2017-08-15 14:00:00,46.61,46.67,46.6,46.66,22513.0,37.0344,37.0821,37.0265,37.0742,22513.0
2017-08-15 14:05:00,46.66,46.68,46.62,46.66,29737.0,37.0742,37.09,37.0424,37.0742,29737.0
2017-08-15 14:10:00,46.65,46.7,46.65,46.69,31091.0,37.0662,37.1059,37.0662,37.098,31091.0
2017-08-15 14:15:00,46.68,46.68,46.65,46.68,21262.0,37.09,37.09,37.0662,37.09,21262.0
2017-08-15 14:20:00,46.69,46.71,46.68,46.69,29288.0,37.098,37.1139,37.09,37.098,29288.0
2017-08-15 14:25:00,46.7,46.71,46.66,46.7,32455.0,37.1059,37.1139,37.0742,37.1059,32455.0
2017-08-15 14:30:00,46.69,46.71,46.67,46.67,52179.0,37.098,37.1139,37.0821,37.0821,52179.0
2017-08-15 14:35:00,46.67,46.74,46.67,46.7,56703.0,37.0821,37.1377,37.0821,37.1059,56703.0
2017-08-15 14:40:00,46.71,46.71,46.68,46.71,28914.0,37.1139,37.1139,37.09,37.1139,28914.0
2017-08-15 14:45:00,46.71,46.72,46.68,46.72,31644.0,37.1139,37.1218,37.09,37.1218,31644.0
2017-08-15 14:50:00,46.73,46.77,46.72,46.76,44675.0,37.1298,37.1616,37.1218,37.1536,44675.0
2017-08-15 14:55:00,46.76,46.78,46.74,46.78,45509.0,37.1536,37.1695,37.1377,37.1695,45509.0
2017-08-15 15:00:00,46.78,46.79,46.75,46.76,34772.0,37.1695,37.1775,37.1457,37.1536,34772.0
2017-08-15 15:05:00,46.75,46.77,46.73,46.77,35585.0,37.1457,37.1616,37.1298,37.1616,35585.0
2017-08-15 15:10:00,46.77,46.77,46.72,46.75,50904.0,37.1616,37.1616,37.1218,37.1457,50904.0
2017-08-15 15:15:00,46.75,46.78,46.73,46.75,64302.0,37.1457,37.1695,37.1298,37.1457,64302.0
2017-08-15 15:20:00,46.75,46.78,46.74,46.77,51207.0,37.1457,37.1695,37.1377,37.1616,51207.0
2017-08-15 15:25:00,46.77,46.78,46.75,46.75,54304.0,37.1616,37.1695,37.1457,37.1457,54304.0
2017-08-15 15:30:00,46.75,46.76,46.71,46.72,72693.0,37.1457,37.1536,37.1139,37.1218,72693.0
2017-08-15 15:35:00,46.73,46.75,46.71,46.73,73906.0,37.1298,37.1457,37.1139,37.1298,73906.0
2017-08-15 15:40:00,46.74,46.76,46.73,46.74,125012.0,37.1377,37.1536,37.1298,37.1377,125012.0
2017-08-15 15:45:00,46.74,46.77,46.69,46.7,99416.0,37.1377,37.1616,37.098,37.1059,99416.0
2017-08-15 15:50:00,46.69,46.69,46.63,46.66,124096.0,37.098,37.098,37.0503,37.0742,124096.0
2017-08-15 15:55:00,46.66,46.67,46.43,46.45,1365763.0,37.0742,37.0821,36.8914,36.9073,1365763.0
2017-08-16 09:30:00,46.61,46.77,46.61,46.64,152146.0,37.0344,37.1616,37.0344,37.0583,152146.0
2017-08-16 09:35:00,46.65,46.75,46.62,46.68,92962.0,37.0662,37.1457,37.0424,37.09,92962.0
2017-08-16 09:40:00,46.68,46.7,46.59,46.62,66534.0,37.09,37.1059,37.0185,37.0424,66534.0
2017-08-16 09:45:00,46.62,46.82,46.62,46.79,87622.0,37.0424,37.2013,37.0424,37.1775,87622.0
2017-08-16 09:50:00,46.79,46.81,46.71,46.75,55441.0,37.1775,37.1933,37.1139,37.1457,55441.0
2017-08-16 09:55:00,46.74,46.78,46.71,46.78,53429.0,37.1377,37.1695,37.1139,37.1695,53429.0
2017-08-16 10:00:00,46.78,46.8,46.71,46.72,56781.0,37.1695,37.1854,37.1139,37.1218,56781.0
2017-08-16 10:05:00,46.72,46.77,46.69,46.7,50371.0,37.1218,37.1616,37.098,37.1059,50371.0
2017-08-16 10:10:00,46.69,46.7,46.62,46.64,38055.0,37.098,37.1059,37.0424,37.0583,38055.0
2017-08-16 10:15:00,46.65,46.68,46.62,46.66,99310.0,37.0662,37.09,37.0424,37.0742,99310.0
2017-08-16 10:20:00,46.66,46.71,46.65,46.7,31631.0,37.0742,37.1139,37.0662,37.1059,31631.0
2017-08-16 10:25:00,46.71,46.77,46.69,46.77,79726.0,37.1139,37.1616,37.098,37.1616,79726.0
2017-08-16 10:30:00,46.77,46.78,46.67,46.68,41890.0,37.1616,37.1695,37.0821,37.09,41890.0
2017-08-16 10:35:00,46.68,46.71,46.65,46.69,41046.0,37.09,37.1139,37.0662,37.098,41046.0
2017-08-16 10:40:00,46.7,46.71,46.68,46.7,27086.0,37.1059,37.1139,37.09,37.1059,27086.0
2017-08-16 10:45:00,46.69,46.69,46.54,46.55,104755.0,37.098,37.098,36.9788,36.9868,104755.0
2017-08-16 10:50:00,46.56,46.58,46.51,46.52,51561.0,36.9947,37.0106,36.955,36.9629,51561.0
2017-08-16 10:55:00,46.51,46.57,46.51,46.57,38634.0,36.955,37.0026,36.955,37.0026,38634.0
2017-08-16 11:00:00,46.58,46.62,46.54,46.54,70043.0,37.0106,37.0424,36.9788,36.9788,70043.0
2017-08-16 11:05:00,46.54,46.54,46.43,46.44,67634.0,36.9788,36.9788,36.8914,36.8994,67634.0
2017-08-16 11:10:00,46.44,46.45,46.38,46.39,60663.0,36.8994,36.9073,36.8517,36.8596,60663.0
2017-08-16 11:15:00,46.38,46.42,46.36,46.39,91166.0,36.8517,36.8835,36.8358,36.8596,91166.0
2017-08-16 11:20:00,46.4,46.4,46.31,46.32,131329.0,36.8676,36.8676,36.7961,36.804,131329.0
2017-08-16 11:25:00,46.32,46.35,46.29,46.34,66913.0,36.804,36.8278,36.7802,36.8199,66913.0
2017-08-16 11:30:00,46.34,46.36,46.32,46.35,54979.0,36.8199,36.8358,36.804,36.8278,54979.0
2017-08-16 11:35:00,46.34,46.35,46.3,46.31,139352.0,36.8199,36.8278,36.7881,36.7961,139352.0
2017-08-16 11:40:00,46.31,46.35,46.29,46.3,130866.0,36.7961,36.8278,36.7802,36.7881,130866.0
2017-08-16 11:45:00,46.3,46.35,46.29,46.33,187433.0,36.7881,36.8278,36.7802,36.812,187433.0
2017-08-16 11:50:00,46.33,46.34,46.31,46.34,168556.0,36.812,36.8199,36.7961,36.8199,168556.0
2017-08-16 11:55:00,46.34,46.36,46.32,46.33,135438.0,36.8199,36.8358,36.804,36.812,135438.0
2017-08-16 12:00:00,46.34,46.36,46.32,46.36,185797.0,36.8199,36.8358,36.804,36.8358,185797.0
2017-08-16 12:05:00,46.36,46.54,46.32,46.53,252145.0,36.8358,36.9788,36.804,36.9709,252145.0
2017-08-16 12:10:00,46.53,46.59,46.5,46.51,56955.0,36.9709,37.0185,36.947,36.955,56955.0
2017-08-16 12:15:00,46.51,46.55,46.49,46.53,43458.0,36.955,36.9868,36.9391,36.9709,43458.0
2017-08-16 12:20:00,46.53,46.57,46.52,46.57,28421.0,36.9709,37.0026,36.9629,37.0026,28421.0
2017-08-16 12:25:00,46.57,46.58,46.45,46.46,71541.0,37.0026,37.0106,36.9073,36.9152,71541.0
2017-08-16 12:30:00,46.46,46.49,46.41,46.46,33925.0,36.9152,36.9391,36.8755,36.9152,33925.0
2017-08-16 12:35:00,46.46,46.47,46.44,46.45,22340.0,36.9152,36.9232,36.8994,36.9073,22340.0
2017-08-16 12:40:00,46.45,46.45,46.35,46.36,51314.0,36.9073,36.9073,36.8278,36.8358,51314.0
2017-08-16 12:45:00,46.36,46.37,46.34,46.35,36040.0,36.8358,36.8437,36.8199,36.8278,36040.0
2017-08-16 12:50:00,46.35,46.35,46.29,46.33,48402.0,36.8278,36.8278,36.7802,36.812,48402.0
2017-08-16 12:55:00,46.34,46.35,46.28,46.31,48988.0,36.8199,36.8278,36.7722,36.7961,48988.0
2017-08-16 13:00:00,46.31,46.37,46.31,46.36,28719.0,36.7961,36.8437,36.7961,36.8358,28719.0
2017-08-16 13:05:00,46.36,46.41,46.35,46.41,20523.0,36.8358,36.8755,36.8278,36.8755,20523.0
2017-08-16 13:10:00,46.41,46.41,46.24,46.28,89399.0,36.8755,36.8755,36.7404,36.7722,89399.0
2017-08-16 13:15:00,46.28,46.33,46.27,46.29,20796.0,36.7722,36.812,36.7643,36.7802,20796.0
2017-08-16 13:20:00,46.3,46.35,46.3,46.33,47671.0,36.7881,36.8278,36.7881,36.812,47671.0
2017-08-16 13:25:00,46.33,46.33,46.25,46.28,41350.0,36.812,36.812,36.7484,36.7722,41350.0
2017-08-16 13:30:00,46.28,46.28,46.18,46.19,151109.0,36.7722,36.7722,36.6928,36.7007,151109.0
2017-08-16 13:35:00,46.19,46.23,46.17,46.22,68131.0,36.7007,36.7325,36.6848,36.7246,68131.0
2017-08-16 13:40:00,46.22,46.26,46.19,46.25,31134.0,36.7246,36.7563,36.7007,36.7484,31134.0
2017-08-16 13:45:00,46.25,46.27,46.21,46.23,38999.0,36.7484,36.7643,36.7166,36.7325,38999.0
2017-08-16 13:50:00,46.24,46.26,46.21,46.21,33056.0,36.7404,36.7563,36.7166,36.7166,33056.0
2017-08-16 13:55:00,46.21,46.25,46.2,46.22,33554.0,36.7166,36.7484,36.7087,36.7246,33554.0
2017-08-16 14:00:00,46.23,46.3,46.18,46.27,122551.0,36.7325,36.7881,36.6928,36.7643,122551.0
2017-08-16 14:05:00,46.26,46.28,46.22,46.24,78287.0,36.7563,36.7722,36.7246,36.7404,78287.0
2017-08-16 14:10:00,46.23,46.26,46.19,46.22,53697.0,36.7325,36.7563,36.7007,36.7246,53697.0
2017-08-16 14:15:00,46.22,46.22,46.07,46.09,74149.0,36.7246,36.7246,36.6054,36.6213,74149.0
2017-08-16 14:20:00,46.09,46.09,45.91,45.94,169515.0,36.6213,36.6213,36.4782,36.5021,169515.0
2017-08-16 14:25:00,45.96,46.02,45.96,46.01,71940.0,36.518,36.5656,36.518,36.5577,71940.0
2017-08-16 14:30:00,46.02,46.02,45.95,46.02,161610.0,36.5656,36.5656,36.51,36.5656,161610.0
2017-08-16 14:35:00,46.01,46.09,46.01,46.02,121508.0,36.5577,36.6213,36.5577,36.5656,121508.0
2017-08-16 14:40:00,46.02,46.07,45.99,45.99,89495.0,36.5656,36.6054,36.5418,36.5418,89495.0
2017-08-16 14:45:00,46.0,46.01,45.94,46.01,88071.0,36.5497,36.5577,36.5021,36.5577,88071.0
2017-08-16 14:50:00,46.0,46.07,45.98,46.02,79655.0,36.5497,36.6054,36.5339,36.5656,79655.0
2017-08-16 14:55:00,46.02,46.08,46.02,46.04,57414.0,36.5656,36.6133,36.5656,36.5815,57414.0
2017-08-16 15:00:00,46.04,46.1,46.03,46.09,40803.0,36.5815,36.6292,36.5736,36.6213,40803.0
2017-08-16 15:05:00,46.09,46.09,46.04,46.05,59543.0,36.6213,36.6213,36.5815,36.5895,59543.0
2017-08-16 15:10:00,46.04,46.09,46.03,46.07,48742.0,36.5815,36.6213,36.5736,36.6054,48742.0
2017-08-16 15:15:00,46.07,46.07,46.01,46.01,69059.0,36.6054,36.6054,36.5577,36.5577,69059.0
2017-08-16 15:20:00,46.01,46.1,46.0,46.06,89529.0,36.5577,36.6292,36.5497,36.5974,89529.0
2017-08-16 15:25:00,46.06,46.07,46.02,46.03,112659.0,36.5974,36.6054,36.5656,36.5736,112659.0
2017-08-16 15:30:00,46.03,46.05,45.99,46.05,141663.0,36.5736,36.5895,36.5418,36.5895,141663.0
2017-08-16 15:35:00,46.05,46.05,46.02,46.05,120516.0,36.5895,36.5895,36.5656,36.5895,120516.0
2017-08-16 15:40:00,46.04,46.1,46.02,46.08,222254.0,36.5815,36.6292,36.5656,36.6133,222254.0
2017-08-16 15:45:00,46.07,46.08,45.99,46.0,174680.0,36.6054,36.6133,36.5418,36.5497,174680.0
2017-08-16 15:50:00,46.0,46.03,45.99,46.02,180802.0,36.5497,36.5736,36.5418,36.5656,180802.0
2017-08-16 15:55:00,46.01,46.03,45.95,46.03,586558.0,36.5577,36.5736,36.51,36.5736,586558.0
2017-08-17 09:30:00,45.83,45.97,45.76,45.94,185526.0,36.4147,36.5259,36.3591,36.5021,185526.0
2017-08-17 09:35:00,45.95,45.97,45.79,45.82,219469.0,36.51,36.5259,36.3829,36.4067,219469.0
2017-08-17 09:40:00,45.82,45.9,45.79,45.86,129086.0,36.4067,36.4703,36.3829,36.4385,129086.0
2017-08-17 09:45:00,45.86,45.96,45.85,45.95,115081.0,36.4385,36.518,36.4306,36.51,115081.0
2017-08-17 09:50:00,45.95,45.98,45.9,45.93,109079.0,36.51,36.5339,36.4703,36.4941,109079.0
2017-08-17 09:55:00,45.93,45.94,45.64,45.64,187038.0,36.4941,36.5021,36.2637,36.2637,187038.0
2017-08-17 10:00:00,45.65,45.84,45.61,45.73,268320.0,36.2717,36.4226,36.2399,36.3352,268320.0
2017-08-17 10:05:00,45.72,45.78,45.68,45.69,103635.0,36.3273,36.3749,36.2955,36.3034,103635.0
2017-08-17 10:10:00,45.69,45.72,45.47,45.49,188059.0,36.3034,36.3273,36.1286,36.1445,188059.0
2017-08-17 10:15:00,45.5,45.52,45.42,45.44,124423.0,36.1525,36.1684,36.0889,36.1048,124423.0
2017-08-17 10:20:00,45.45,45.5,45.4,45.48,91641.0,36.1127,36.1525,36.073,36.1366,91641.0
2017-08-17 10:25:00,45.48,45.58,45.48,45.57,52473.0,36.1366,36.216,36.1366,36.2081,52473.0
2017-08-17 10:30:00,45.57,45.77,45.56,45.71,164887.0,36.2081,36.367,36.2001,36.3193,164887.0
2017-08-17 10:35:00,45.71,45.73,45.62,45.64,61459.0,36.3193,36.3352,36.2478,36.2637,61459.0
2017-08-17 10:40:00,45.64,45.64,45.49,45.55,76090.0,36.2637,36.2637,36.1445,36.1922,76090.0
2017-08-17 10:45:00,45.55,45.61,45.5,45.54,92498.0,36.1922,36.2399,36.1525,36.1843,92498.0
2017-08-17 10:50:00,45.54,45.68,45.49,45.68,76617.0,36.1843,36.2955,36.1445,36.2955,76617.0
2017-08-17 10:55:00,45.68,45.73,45.6,45.63,81633.0,36.2955,36.3352,36.2319,36.2558,81633.0
2017-08-17 11:00:00,45.64,45.75,45.59,45.73,184083.0,36.2637,36.3511,36.224,36.3352,184083.0
2017-08-17 11:05:00,45.74,45.83,45.73,45.78,117264.0,36.3432,36.4147,36.3352,36.3749,117264.0
2017-08-17 11:10:00,45.78,45.84,45.77,45.82,86267.0,36.3749,36.4226,36.367,36.4067,86267.0
2017-08-17 11:15:00,45.82,45.85,45.78,45.82,120931.0,36.4067,36.4306,36.3749,36.4067,120931.0
2017-08-17 11:20:00,45.82,45.83,45.74,45.75,101126.0,36.4067,36.4147,36.3432,36.3511,101126.0
2017-08-17 11:25:00,45.76,45.81,45.7,45.71,98499.0,36.3591,36.3988,36.3114,36.3193,98499.0
2017-08-17 11:30:00,45.71,45.75,45.61,45.61,86739.0,36.3193,36.3511,36.2399,36.2399,86739.0
2017-08-17 11:35:00,45.61,45.68,45.6,45.64,68169.0,36.2399,36.2955,36.2319,36.2637,68169.0
2017-08-17 11:40:00,45.64,45.67,45.59,45.67,56717.0,36.2637,36.2875,36.224,36.2875,56717.0
2017-08-17 11:45:00,45.67,45.7,45.57,45.58,45839.0,36.2875,36.3114,36.2081,36.216,45839.0
2017-08-17 11:50:00,45.58,45.65,45.57,45.62,50836.0,36.216,36.2717,36.2081,36.2478,50836.0
2017-08-17 11:55:00,45.62,45.64,45.59,45.61,38617.0,36.2478,36.2637,36.224,36.2399,38617.0
2017-08-17 12:00:00,45.62,45.73,45.62,45.71,39188.0,36.2478,36.3352,36.2478,36.3193,39188.0
2017-08-17 12:05:00,45.7,45.7,45.61,45.61,47967.0,36.3114,36.3114,36.2399,36.2399,47967.0
2017-08-17 12:10:00,45.6,45.62,45.55,45.6,62191.0,36.2319,36.2478,36.1922,36.2319,62191.0
2017-08-17 12:15:00,45.6,45.61,45.54,45.59,122209.0,36.2319,36.2399,36.1843,36.224,122209.0
2017-08-17 12:20:00,45.59,45.64,45.56,45.6,44961.0,36.224,36.2637,36.2001,36.2319,44961.0
2017-08-17 12:25:00,45.59,45.6,45.54,45.59,31200.0,36.224,36.2319,36.1843,36.224,31200.0
2017-08-17 12:30:00,45.58,45.59,45.5,45.51,58517.0,36.216,36.224,36.1525,36.1604,58517.0
2017-08-17 12:35:00,45.51,45.54,45.48,45.52,71638.0,36.1604,36.1843,36.1366,36.1684,71638.0
2017-08-17 12:40:00,45.52,45.52,45.47,45.47,59675.0,36.1684,36.1684,36.1286,36.1286,59675.0
2017-08-17 12:45:00,45.47,45.51,45.45,45.48,28675.0,36.1286,36.1604,36.1127,36.1366,28675.0
2017-08-17 12:50:00,45.47,45.47,45.4,45.4,34519.0,36.1286,36.1286,36.073,36.073,34519.0
2017-08-17 12:55:00,45.4,45.42,45.33,45.41,102241.0,36.073,36.0889,36.0174,36.081,102241.0
2017-08-17 13:00:00,45.41,45.42,45.31,45.32,59682.0,36.081,36.0889,36.0015,36.0094,59682.0
2017-08-17 13:05:00,45.32,45.37,45.31,45.34,123797.0,36.0094,36.0492,36.0015,36.0253,123797.0
2017-08-17 13:10:00,45.34,45.39,45.31,45.32,57806.0,36.0253,36.0651,36.0015,36.0094,57806.0
2017-08-17 13:15:00,45.31,45.35,45.3,45.32,63143.0,36.0015,36.0333,35.9936,36.0094,63143.0
2017-08-17 13:20:00,45.32,45.33,45.28,45.28,63209.0,36.0094,36.0174,35.9777,35.9777,63209.0
2017-08-17 13:25:00,45.29,45.34,45.29,45.33,33753.0,35.9856,36.0253,35.9856,36.0174,33753.0
2017-08-17 13:30:00,45.33,45.36,45.31,45.34,81723.0,36.0174,36.0412,36.0015,36.0253,81723.0
2017-08-17 13:35:00,45.34,45.39,45.33,45.33,233786.0,36.0253,36.0651,36.0174,36.0174,233786.0
2017-08-17 13:40:00,45.33,45.38,45.33,45.36,64663.0,36.0174,36.0571,36.0174,36.0412,64663.0
2017-08-17 13:45:00,45.36,45.36,45.31,45.32,35435.0,36.0412,36.0412,36.0015,36.0094,35435.0
2017-08-17 13:50:00,45.31,45.36,45.27,45.34,78913.0,36.0015,36.0412,35.9697,36.0253,78913.0
2017-08-17 13:55:00,45.34,45.41,45.32,45.41,69819.0,36.0253,36.081,36.0094,36.081,69819.0
2017-08-17 14:00:00,45.41,45.42,45.32,45.35,64106.0,36.081,36.0889,36.0094,36.0333,64106.0
2017-08-17 14:05:00,45.35,45.41,45.35,45.39,36106.0,36.0333,36.081,36.0333,36.0651,36106.0
2017-08-17 14:10:00,45.4,45.43,45.35,45.36,50380.0,36.073,36.0968,36.0333,36.0412,50380.0
2017-08-17 14:15:00,45.37,45.38,45.27,45.31,72001.0,36.0492,36.0571,35.9697,36.0015,72001.0
2017-08-17 14:20:00,45.3,45.31,45.26,45.29,83560.0,35.9936,36.0015,35.9618,35.9856,83560.0
2017-08-17 14:25:00,45.3,45.33,45.29,45.3,70507.0,35.9936,36.0174,35.9856,35.9936,70507.0
2017-08-17 14:30:00,45.3,45.3,45.26,45.27,92622.0,35.9936,35.9936,35.9618,35.9697,92622.0
2017-08-17 14:35:00,45.27,45.3,45.25,45.25,90404.0,35.9697,35.9936,35.9538,35.9538,90404.0
2017-08-17 14:40:00,45.26,45.29,45.24,45.26,98506.0,35.9618,35.9856,35.9459,35.9618,98506.0
2017-08-17 14:45:00,45.26,45.31,45.24,45.28,71409.0,35.9618,36.0015,35.9459,35.9777,71409.0
2017-08-17 14:50:00,45.28,45.3,45.22,45.27,48274.0,35.9777,35.9936,35.93,35.9697,48274.0
2017-08-17 14:55:00,45.27,45.32,45.26,45.29,69017.0,35.9697,36.0094,35.9618,35.9856,69017.0
2017-08-17 15:00:00,45.29,45.29,45.21,45.25,106700.0,35.9856,35.9856,35.922,35.9538,106700.0
2017-08-17 15:05:00,45.25,45.28,45.2,45.24,65830.0,35.9538,35.9777,35.9141,35.9459,65830.0
2017-08-17 15:10:00,45.25,45.27,45.21,45.23,69272.0,35.9538,35.9697,35.922,35.9379,69272.0
2017-08-17 15:15:00,45.23,45.26,45.17,45.19,117502.0,35.9379,35.9618,35.8903,35.9062,117502.0
2017-08-17 15:20:00,45.19,45.25,45.18,45.19,105907.0,35.9062,35.9538,35.8982,35.9062,105907.0
2017-08-17 15:25:00,45.2,45.25,45.19,45.23,80719.0,35.9141,35.9538,35.9062,35.9379,80719.0
2017-08-17 15:30:00,45.23,45.3,45.2,45.27,130357.0,35.9379,35.9936,35.9141,35.9697,130357.0
2017-08-17 15:35:00,45.28,45.31,45.22,45.24,123073.0,35.9777,36.0015,35.93,35.9459,123073.0
2017-08-17 15:40:00,45.23,45.27,45.16,45.22,170209.0,35.9379,35.9697,35.8823,35.93,170209.0
2017-08-17 15:45:00,45.22,45.23,45.08,45.08,442617.0,35.93,35.9379,35.8188,35.8188,442617.0
2017-08-17 15:50:00,45.08,45.18,45.03,45.17,388634.0,35.8188,35.8982,35.779,35.8903,388634.0
2017-08-17 15:55:00,45.18,45.18,45.06,45.09,627609.0,35.8982,35.8982,35.8029,35.8267,627609.0
2017-08-18 09:30:00,44.94,45.04,44.87,44.9,486161.0,35.7075,35.787,35.6519,35.6757,486161.0
2017-08-18 09:35:00,44.89,45.07,44.87,44.93,148985.0,35.6678,35.8108,35.6519,35.6996,148985.0
2017-08-18 09:40:00,44.92,45.1,44.86,45.08,134725.0,35.6916,35.8346,35.644,35.8188,134725.0
2017-08-18 09:45:00,45.09,45.23,45.05,45.15,160245.0,35.8267,35.9379,35.7949,35.8744,160245.0
2017-08-18 09:50:00,45.15,45.17,45.05,45.11,118320.0,35.8744,35.8903,35.7949,35.8426,118320.0
2017-08-18 09:55:00,45.11,45.18,45.01,45.05,116094.0,35.8426,35.8982,35.7631,35.7949,116094.0
2017-08-18 10:00:00,45.06,45.3,45.01,45.28,106793.0,35.8029,35.9936,35.7631,35.9777,106793.0
2017-08-18 10:05:00,45.27,45.38,45.22,45.31,114269.0,35.9697,36.0571,35.93,36.0015,114269.0
2017-08-18 10:10:00,45.3,45.33,45.26,45.32,72897.0,35.9936,36.0174,35.9618,36.0094,72897.0
2017-08-18 10:15:00,45.32,45.37,45.26,45.26,84650.0,36.0094,36.0492,35.9618,35.9618,84650.0
2017-08-18 10:20:00,45.26,45.34,45.25,45.3,69143.0,35.9618,36.0253,35.9538,35.9936,69143.0
2017-08-18 10:25:00,45.3,45.34,45.22,45.22,66052.0,35.9936,36.0253,35.93,35.93,66052.0
2017-08-18 10:30:00,45.23,45.23,45.15,45.18,68739.0,35.9379,35.9379,35.8744,35.8982,68739.0
2017-08-18 10:35:00,45.19,45.28,45.18,45.26,72554.0,35.9062,35.9777,35.8982,35.9618,72554.0
2017-08-18 10:40:00,45.27,45.34,45.26,45.31,61920.0,35.9697,36.0253,35.9618,36.0015,61920.0
2017-08-18 10:45:00,45.31,45.32,45.22,45.25,44724.0,36.0015,36.0094,35.93,35.9538,44724.0
2017-08-18 10:50:00,45.25,45.31,45.19,45.2,53842.0,35.9538,36.0015,35.9062,35.9141,53842.0
2017-08-18 10:55:00,45.2,45.28,45.2,45.22,29928.0,35.9141,35.9777,35.9141,35.93,29928.0
2017-08-18 11:00:00,45.22,45.28,45.21,45.24,75021.0,35.93,35.9777,35.922,35.9459,75021.0
2017-08-18 11:05:00,45.23,45.26,45.18,45.22,43946.0,35.9379,35.9618,35.8982,35.93,43946.0
2017-08-18 11:10:00,45.22,45.24,45.17,45.23,80147.0,35.93,35.9459,35.8903,35.9379,80147.0
2017-08-18 11:15:00,45.23,45.41,45.22,45.41,85418.0,35.9379,36.081,35.93,36.081,85418.0
2017-08-18 11:20:00,45.41,45.45,45.37,45.4,105984.0,36.081,36.1127,36.0492,36.073,105984.0
2017-08-18 11:25:00,45.4,45.56,45.39,45.51,93428.0,36.073,36.2001,36.0651,36.1604,93428.0
2017-08-18 11:30:00,45.52,45.55,45.46,45.53,52315.0,36.1684,36.1922,36.1207,36.1763,52315.0
2017-08-18 11:35:00,45.52,45.52,45.43,45.46,38556.0,36.1684,36.1684,36.0968,36.1207,38556.0
2017-08-18 11:40:00,45.46,45.52,45.44,45.49,51944.0,36.1207,36.1684,36.1048,36.1445,51944.0
2017-08-18 11:45:00,45.49,45.58,45.48,45.56,69521.0,36.1445,36.216,36.1366,36.2001,69521.0
2017-08-18 11:50:00,45.56,45.68,45.55,45.64,153996.0,36.2001,36.2955,36.1922,36.2637,153996.0
2017-08-18 11:55:00,45.64,45.64,45.57,45.59,48349.0,36.2637,36.2637,36.2081,36.224,48349.0
2017-08-18 12:00:00,45.59,45.6,45.52,45.52,57586.0,36.224,36.2319,36.1684,36.1684,57586.0
2017-08-18 12:05:00,45.52,45.55,45.5,45.55,57689.0,36.1684,36.1922,36.1525,36.1922,57689.0
2017-08-18 12:10:00,45.55,45.6,45.55,45.56,51894.0,36.1922,36.2319,36.1922,36.2001,51894.0
2017-08-18 12:15:00,45.57,45.63,45.55,45.57,53728.0,36.2081,36.2558,36.1922,36.2081,53728.0
2017-08-18 12:20:00,45.57,45.57,45.51,45.54,50633.0,36.2081,36.2081,36.1604,36.1843,50633.0
2017-08-18 12:25:00,45.55,45.63,45.54,45.6,34153.0,36.1922,36.2558,36.1843,36.2319,34153.0
2017-08-18 12:30:00,45.6,45.7,45.59,45.68,63487.0,36.2319,36.3114,36.224,36.2955,63487.0
2017-08-18 12:35:00,45.68,45.68,45.6,45.67,85530.0,36.2955,36.2955,36.2319,36.2875,85530.0
2017-08-18 12:40:00,45.66,45.82,45.66,45.71,119488.0,36.2796,36.4067,36.2796,36.3193,119488.0
2017-08-18 12:45:00,45.71,45.77,45.65,45.74,89505.0,36.3193,36.367,36.2717,36.3432,89505.0
2017-08-18 12:50:00,45.75,45.78,45.7,45.78,61955.0,36.3511,36.3749,36.3114,36.3749,61955.0
2017-08-18 12:55:00,45.78,45.79,45.69,45.7,44264.0,36.3749,36.3829,36.3034,36.3114,44264.0
2017-08-18 13:00:00,45.7,45.75,45.62,45.64,79182.0,36.3114,36.3511,36.2478,36.2637,79182.0
2017-08-18 13:05:00,45.64,45.67,45.59,45.59,59324.0,36.2637,36.2875,36.224,36.224,59324.0
2017-08-18 13:10:00,45.6,45.68,45.59,45.63,46538.0,36.2319,36.2955,36.224,36.2558,46538.0
2017-08-18 13:15:00,45.63,45.68,45.58,45.6,69966.0,36.2558,36.2955,36.216,36.2319,69966.0
2017-08-18 13:20:00,45.6,45.61,45.55,45.57,39991.0,36.2319,36.2399,36.1922,36.2081,39991.0
2017-08-18 13:25:00,45.57,45.61,45.53,45.59,45220.0,36.2081,36.2399,36.1763,36.224,45220.0
2017-08-18 13:30:00,45.59,45.62,45.58,45.6,37797.0,36.224,36.2478,36.216,36.2319,37797.0
2017-08-18 13:35:00,45.59,45.6,45.5,45.53,56315.0,36.224,36.2319,36.1525,36.1763,56315.0
2017-08-18 13:40:00,45.52,45.54,45.48,45.52,43745.0,36.1684,36.1843,36.1366,36.1684,43745.0
2017-08-18 13:45:00,45.52,45.56,45.51,45.56,27637.0,36.1684,36.2001,36.1604,36.2001,27637.0
2017-08-18 13:50:00,45.55,45.59,45.52,45.57,31917.0,36.1922,36.224,36.1684,36.2081,31917.0
2017-08-18 13:55:00,45.57,45.57,45.45,45.46,42734.0,36.2081,36.2081,36.1127,36.1207,42734.0
2017-08-18 14:00:00,45.47,45.51,45.46,45.51,36283.0,36.1286,36.1604,36.1207,36.1604,36283.0
2017-08-18 14:05:00,45.51,45.54,45.47,45.5,42440.0,36.1604,36.1843,36.1286,36.1525,42440.0
2017-08-18 14:10:00,45.51,45.52,45.48,45.48,30252.0,36.1604,36.1684,36.1366,36.1366,30252.0
2017-08-18 14:15:00,45.48,45.5,45.46,45.48,28647.0,36.1366,36.1525,36.1207,36.1366,28647.0
2017-08-18 14:20:00,45.49,45.49,45.43,45.46,41383.0,36.1445,36.1445,36.0968,36.1207,41383.0
2017-08-18 14:25:00,45.46,45.51,45.44,45.45,46195.0,36.1207,36.1604,36.1048,36.1127,46195.0
2017-08-18 14:30:00,45.46,45.52,45.46,45.48,58424.0,36.1207,36.1684,36.1207,36.1366,58424.0
2017-08-18 14:35:00,45.48,45.53,45.47,45.47,41203.0,36.1366,36.1763,36.1286,36.1286,41203.0
2017-08-18 14:40:00,45.47,45.49,45.46,45.47,31829.0,36.1286,36.1445,36.1207,36.1286,31829.0
2017-08-18 14:45:00,45.47,45.49,45.46,45.47,32405.0,36.1286,36.1445,36.1207,36.1286,32405.0
2017-08-18 14:50:00,45.47,45.48,45.41,45.44,48776.0,36.1286,36.1366,36.081,36.1048,48776.0
2017-08-18 14:55:00,45.44,45.47,45.41,45.42,32892.0,36.1048,36.1286,36.081,36.0889,32892.0
2017-08-18 15:00:00,45.43,45.46,45.41,45.45,48556.0,36.0968,36.1207,36.081,36.1127,48556.0
2017-08-18 15:05:00,45.45,45.53,45.44,45.5,70593.0,36.1127,36.1763,36.1048,36.1525,70593.0
2017-08-18 15:10:00,45.51,45.52,45.47,45.49,45455.0,36.1604,36.1684,36.1286,36.1445,45455.0
2017-08-18 15:15:00,45.48,45.5,45.43,45.45,68127.0,36.1366,36.1525,36.0968,36.1127,68127.0
2017-08-18 15:20:00,45.45,45.47,45.39,45.43,89564.0,36.1127,36.1286,36.0651,36.0968,89564.0
2017-08-18 15:25:00,45.43,45.48,45.43,45.44,58248.0,36.0968,36.1366,36.0968,36.1048,58248.0
2017-08-18 15:30:00,45.44,45.49,45.43,45.48,89608.0,36.1048,36.1445,36.0968,36.1366,89608.0
2017-08-18 15:35:00,45.48,45.57,45.46,45.54,115996.0,36.1366,36.2081,36.1207,36.1843,115996.0
2017-08-18 15:40:00,45.55,45.56,45.54,45.55,106063.0,36.1922,36.2001,36.1843,36.1922,106063.0
2017-08-18 15:45:00,45.55,45.59,45.46,45.47,159841.0,36.1922,36.224,36.1207,36.1286,159841.0
2017-08-18 15:50:00,45.47,45.49,45.42,45.47,187369.0,36.1286,36.1445,36.0889,36.1286,187369.0
2017-08-18 15:55:00,45.46,45.46,45.39,45.4,540333.0,36.1207,36.1207,36.0651,36.073,540333.0
2017-08-21 09:30:00,45.4,45.4,45.29,45.35,72281.0,36.073,36.073,35.9856,36.0333,72281.0
2017-08-21 09:35:00,45.34,45.38,45.26,45.26,67821.0,36.0253,36.0571,35.9618,35.9618,67821.0
2017-08-21 09:40:00,45.26,45.34,45.22,45.34,45750.0,35.9618,36.0253,35.93,36.0253,45750.0
2017-08-21 09:45:00,45.33,45.35,45.23,45.3,54703.0,36.0174,36.0333,35.9379,35.9936,54703.0
2017-08-21 09:50:00,45.3,45.3,45.17,45.22,64803.0,35.9936,35.9936,35.8903,35.93,64803.0
2017-08-21 09:55:00,45.21,45.21,45.14,45.16,82729.0,35.922,35.922,35.8664,35.8823,82729.0
2017-08-21 10:00:00,45.16,45.17,45.05,45.09,97492.0,35.8823,35.8903,35.7949,35.8267,97492.0
2017-08-21 10:05:00,45.09,45.12,45.03,45.09,94454.0,35.8267,35.8505,35.779,35.8267,94454.0
2017-08-21 10:10:00,45.1,45.1,44.99,45.02,70909.0,35.8346,35.8346,35.7472,35.7711,70909.0
2017-08-21 10:15:00,45.03,45.04,44.97,44.98,50890.0,35.779,35.787,35.7314,35.7393,50890.0
2017-08-21 10:20:00,44.97,44.97,44.88,44.89,50712.0,35.7314,35.7314,35.6598,35.6678,50712.0
2017-08-21 10:25:00,44.88,44.9,44.8,44.8,89854.0,35.6598,35.6757,35.5963,35.5963,89854.0
2017-08-21 10:30:00,44.81,44.84,44.79,44.83,83403.0,35.6042,35.6281,35.5883,35.6201,83403.0
2017-08-21 10:35:00,44.82,44.82,44.76,44.78,95017.0,35.6122,35.6122,35.5645,35.5804,95017.0
2017-08-21 10:40:00,44.78,44.9,44.77,44.88,219366.0,35.5804,35.6757,35.5724,35.6598,219366.0
2017-08-21 10:45:00,44.87,44.87,44.81,44.82,59484.0,35.6519,35.6519,35.6042,35.6122,59484.0
2017-08-21 10:50:00,44.81,44.89,44.81,44.85,106554.0,35.6042,35.6678,35.6042,35.636,106554.0
2017-08-21 10:55:00,44.86,44.93,44.85,44.92,40723.0,35.644,35.6996,35.636,35.6916,40723.0
2017-08-21 11:00:00,44.91,44.93,44.82,44.83,55193.0,35.6837,35.6996,35.6122,35.6201,55193.0
2017-08-21 11:05:00,44.84,44.86,44.81,44.83,36852.0,35.6281,35.644,35.6042,35.6201,36852.0
2017-08-21 11:10:00,44.83,44.95,44.83,44.95,52240.0,35.6201,35.7155,35.6201,35.7155,52240.0
2017-08-21 11:15:00,44.95,44.97,44.92,44.96,41761.0,35.7155,35.7314,35.6916,35.7234,41761.0
2017-08-21 11:20:00,44.96,44.97,44.93,44.96,48175.0,35.7234,35.7314,35.6996,35.7234,48175.0
2017-08-21 11:25:00,44.96,44.98,44.94,44.94,69922.0,35.7234,35.7393,35.7075,35.7075,69922.0
2017-08-21 11:30:00,44.95,44.98,44.9,44.97,98868.0,35.7155,35.7393,35.6757,35.7314,98868.0
2017-08-21 11:35:00,44.96,45.0,44.96,44.99,78198.0,35.7234,35.7552,35.7234,35.7472,78198.0
2017-08-21 11:40:00,45.0,45.06,45.0,45.05,71118.0,35.7552,35.8029,35.7552,35.7949,71118.0
2017-08-21 11:45:00,45.05,45.07,45.02,45.04,60817.0,35.7949,35.8108,35.7711,35.787,60817.0
2017-08-21 11:50:00,45.04,45.05,44.98,44.99,44109.0,35.787,35.7949,35.7393,35.7472,44109.0
2017-08-21 11:55:00,44.98,44.99,44.94,44.94,32589.0,35.7393,35.7472,35.7075,35.7075,32589.0
2017-08-21 12:00:00,44.94,44.95,44.9,44.9,47405.0,35.7075,35.7155,35.6757,35.6757,47405.0
2017-08-21 12:05:00,44.9,44.94,44.87,44.94,73775.0,35.6757,35.7075,35.6519,35.7075,73775.0
2017-08-21 12:10:00,44.94,44.96,44.91,44.91,36901.0,35.7075,35.7234,35.6837,35.6837,36901.0
2017-08-21 12:15:00,44.91,44.92,44.9,44.9,35877.0,35.6837,35.6916,35.6757,35.6757,35877.0
2017-08-21 12:20:00,44.9,44.98,44.9,44.97,51693.0,35.6757,35.7393,35.6757,35.7314,51693.0
2017-08-21 12:25:00,44.97,45.04,44.96,45.04,62907.0,35.7314,35.787,35.7234,35.787,62907.0
2017-08-21 12:30:00,45.03,45.04,45.0,45.01,56269.0,35.779,35.787,35.7552,35.7631,56269.0
2017-08-21 12:35:00,45.0,45.0,44.94,44.94,40338.0,35.7552,35.7552,35.7075,35.7075,40338.0
2017-08-21 12:40:00,44.95,44.95,44.91,44.94,28606.0,35.7155,35.7155,35.6837,35.7075,28606.0
2017-08-21 12:45:00,44.94,44.94,44.83,44.84,98734.0,35.7075,35.7075,35.6201,35.6281,98734.0
2017-08-21 12:50:00,44.85,44.85,44.76,44.76,189578.0,35.636,35.636,35.5645,35.5645,189578.0
2017-08-21 12:55:00,44.76,44.79,44.74,44.75,87992.0,35.5645,35.5883,35.5486,35.5565,87992.0
2017-08-21 13:00:00,44.75,44.76,44.74,44.75,77169.0,35.5565,35.5645,35.5486,35.5565,77169.0
2017-08-21 13:05:00,44.75,44.76,44.7,44.7,62198.0,35.5565,35.5645,35.5168,35.5168,62198.0
2017-08-21 13:10:00,44.71,44.73,44.68,44.71,108642.0,35.5248,35.5407,35.5009,35.5248,108642.0
2017-08-21 13:15:00,44.71,44.73,44.68,44.7,80296.0,35.5248,35.5407,35.5009,35.5168,80296.0
2017-08-21 13:20:00,44.7,44.71,44.69,44.71,82402.0,35.5168,35.5248,35.5089,35.5248,82402.0
2017-08-21 13:25:00,44.71,44.71,44.68,44.69,72369.0,35.5248,35.5248,35.5009,35.5089,72369.0
2017-08-21 13:30:00,44.69,44.72,44.68,44.69,68977.0,35.5089,35.5327,35.5009,35.5089,68977.0
2017-08-21 13:35:00,44.69,44.69,44.65,44.66,61468.0,35.5089,35.5089,35.4771,35.485,61468.0
2017-08-21 13:40:00,44.65,44.66,44.64,44.64,69994.0,35.4771,35.485,35.4691,35.4691,69994.0
2017-08-21 13:45:00,44.64,44.65,44.58,44.58,105253.0,35.4691,35.4771,35.4215,35.4215,105253.0
2017-08-21 13:50:00,44.58,44.59,44.53,44.55,112621.0,35.4215,35.4294,35.3817,35.3976,112621.0
2017-08-21 13:55:00,44.55,44.6,44.53,44.59,57737.0,35.3976,35.4374,35.3817,35.4294,57737.0
2017-08-21 14:00:00,44.6,44.65,44.57,44.62,106619.0,35.4374,35.4771,35.4135,35.4533,106619.0
2017-08-21 14:05:00,44.61,44.65,44.61,44.61,51129.0,35.4453,35.4771,35.4453,35.4453,51129.0
2017-08-21 14:10:00,44.61,44.64,44.59,44.63,57461.0,35.4453,35.4691,35.4294,35.4612,57461.0
2017-08-21 14:15:00,44.62,44.63,44.58,44.59,47961.0,35.4533,35.4612,35.4215,35.4294,47961.0
2017-08-21 14:20:00,44.59,44.62,44.56,44.6,90823.0,35.4294,35.4533,35.4056,35.4374,90823.0
2017-08-21 14:25:00,44.61,44.64,44.59,44.61,78857.0,35.4453,35.4691,35.4294,35.4453,78857.0
2017-08-21 14:30:00,44.6,44.65,44.56,44.56,98226.0,35.4374,35.4771,35.4056,35.4056,98226.0
2017-08-21 14:35:00,44.57,44.6,44.54,44.57,63542.0,35.4135,35.4374,35.3897,35.4135,63542.0
2017-08-21 14:40:00,44.57,44.64,44.55,44.64,85421.0,35.4135,35.4691,35.3976,35.4691,85421.0
2017-08-21 14:45:00,44.64,44.71,44.63,44.66,127306.0,35.4691,35.5248,35.4612,35.485,127306.0
2017-08-21 14:50:00,44.66,44.72,44.66,44.7,88603.0,35.485,35.5327,35.485,35.5168,88603.0
2017-08-21 14:55:00,44.7,44.71,44.65,44.67,166657.0,35.5168,35.5248,35.4771,35.493,166657.0
2017-08-21 15:00:00,44.67,44.67,44.63,44.66,64038.0,35.493,35.493,35.4612,35.485,64038.0
2017-08-21 15:05:00,44.66,44.66,44.61,44.61,76873.0,35.485,35.485,35.4453,35.4453,76873.0
2017-08-21 15:10:00,44.62,44.65,44.58,44.6,79357.0,35.4533,35.4771,35.4215,35.4374,79357.0
2017-08-21 15:15:00,44.59,44.64,44.59,44.64,87387.0,35.4294,35.4691,35.4294,35.4691,87387.0
2017-08-21 15:20:00,44.64,44.73,44.63,44.71,131012.0,35.4691,35.5407,35.4612,35.5248,131012.0
2017-08-21 15:25:00,44.72,44.76,44.7,44.75,138644.0,35.5327,35.5645,35.5168,35.5565,138644.0
2017-08-21 15:30:00,44.76,44.77,44.71,44.76,186934.0,35.5645,35.5724,35.5248,35.5645,186934.0
2017-08-21 15:35:00,44.76,44.77,44.72,44.77,162509.0,35.5645,35.5724,35.5327,35.5724,162509.0
2017-08-21 15:40:00,44.77,44.78,44.7,44.73,200270.0,35.5724,35.5804,35.5168,35.5407,200270.0
2017-08-21 15:45:00,44.73,44.78,44.73,44.74,176343.0,35.5407,35.5804,35.5407,35.5486,176343.0
2017-08-21 15:50:00,44.74,44.77,44.7,44.73,212966.0,35.5486,35.5724,35.5168,35.5407,212966.0
2017-08-21 15:55:00,44.73,44.74,44.64,44.69,697429.0,35.5407,35.5486,35.4691,35.5089,697429.0
2017-08-22 09:30:00,45.0,45.06,44.93,45.03,323101.0,35.7552,35.8029,35.6996,35.779,323101.0
2017-08-22 09:35:00,45.05,45.13,45.02,45.1,89070.0,35.7949,35.8585,35.7711,35.8346,89070.0
2017-08-22 09:40:00,45.09,45.21,45.06,45.2,150397.0,35.8267,35.922,35.8029,35.9141,150397.0
2017-08-22 09:45:00,45.2,45.26,45.18,45.21,207334.0,35.9141,35.9618,35.8982,35.922,207334.0
2017-08-22 09:50:00,45.2,45.34,45.19,45.34,115283.0,35.9141,36.0253,35.9062,36.0253,115283.0
2017-08-22 09:55:00,45.34,45.36,45.27,45.3,82662.0,36.0253,36.0412,35.9697,35.9936,82662.0
2017-08-22 10:00:00,45.31,45.43,45.31,45.37,92251.0,36.0015,36.0968,36.0015,36.0492,92251.0
2017-08-22 10:05:00,45.36,45.37,45.33,45.33,78255.0,36.0412,36.0492,36.0174,36.0174,78255.0
2017-08-22 10:10:00,45.33,45.39,45.32,45.39,42443.0,36.0174,36.0651,36.0094,36.0651,42443.0
2017-08-22 10:15:00,45.39,45.4,45.34,45.34,130810.0,36.0651,36.073,36.0253,36.0253,130810.0
2017-08-22 10:20:00,45.34,45.36,45.31,45.31,95916.0,36.0253,36.0412,36.0015,36.0015,95916.0
2017-08-22 10:25:00,45.3,45.32,45.23,45.24,111441.0,35.9936,36.0094,35.9379,35.9459,111441.0
2017-08-22 10:30:00,45.24,45.25,45.21,45.22,51598.0,35.9459,35.9538,35.922,35.93,51598.0
2017-08-22 10:35:00,45.22,45.25,45.21,45.25,44841.0,35.93,35.9538,35.922,35.9538,44841.0
2017-08-22 10:40:00,45.25,45.26,45.18,45.2,70412.0,35.9538,35.9618,35.8982,35.9141,70412.0
2017-08-22 10:45:00,45.2,45.24,45.19,45.24,41661.0,35.9141,35.9459,35.9062,35.9459,41661.0
2017-08-22 10:50:00,45.23,45.29,45.23,45.29,113341.0,35.9379,35.9856,35.9379,35.9856,113341.0
2017-08-22 10:55:00,45.29,45.31,45.27,45.28,119505.0,35.9856,36.0015,35.9697,35.9777,119505.0
2017-08-22 11:00:00,45.29,45.31,45.23,45.24,83976.0,35.9856,36.0015,35.9379,35.9459,83976.0
2017-08-22 11:05:00,45.24,45.26,45.23,45.25,62833.0,35.9459,35.9618,35.9379,35.9538,62833.0
2017-08-22 11:10:00,45.26,45.28,45.21,45.21,73134.0,35.9618,35.9777,35.922,35.922,73134.0
2017-08-22 11:15:00,45.21,45.27,45.2,45.27,60228.0,35.922,35.9697,35.9141,35.9697,60228.0
2017-08-22 11:20:00,45.27,45.29,45.24,45.28,53280.0,35.9697,35.9856,35.9459,35.9777,53280.0
2017-08-22 11:25:00,45.28,45.29,45.25,45.28,41795.0,35.9777,35.9856,35.9538,35.9777,41795.0
2017-08-22 11:30:00,45.27,45.32,45.26,45.32,46029.0,35.9697,36.0094,35.9618,36.0094,46029.0
2017-08-22 11:35:00,45.32,45.41,45.32,45.36,89147.0,36.0094,36.081,36.0094,36.0412,89147.0
2017-08-22 11:40:00,45.36,45.37,45.32,45.34,50019.0,36.0412,36.0492,36.0094,36.0253,50019.0
2017-08-22 11:45:00,45.34,45.36,45.33,45.35,51394.0,36.0253,36.0412,36.0174,36.0333,51394.0
2017-08-22 11:50:00,45.35,45.38,45.33,45.38,65655.0,36.0333,36.0571,36.0174,36.0571,65655.0
2017-08-22 11:55:00,45.38,45.42,45.38,45.41,29289.0,36.0571,36.0889,36.0571,36.081,29289.0
2017-08-22 12:00:00,45.41,45.48,45.4,45.46,53985.0,36.081,36.1366,36.073,36.1207,53985.0
2017-08-22 12:05:00,45.46,45.47,45.42,45.46,61723.0,36.1207,36.1286,36.0889,36.1207,61723.0
2017-08-22 12:10:00,45.46,45.49,45.46,45.47,63927.0,36.1207,36.1445,36.1207,36.1286,63927.0
2017-08-22 12:15:00,45.48,45.5,45.4,45.41,113654.0,36.1366,36.1525,36.073,36.081,113654.0
2017-08-22 12:20:00,45.4,45.43,45.37,45.42,38285.0,36.073,36.0968,36.0492,36.0889,38285.0
2017-08-22 12:25:00,45.42,45.44,45.4,45.41,36636.0,36.0889,36.1048,36.073,36.081,36636.0
2017-08-22 12:30:00,45.42,45.46,45.42,45.46,35623.0,36.0889,36.1207,36.0889,36.1207,35623.0
2017-08-22 12:35:00,45.45,45.47,45.4,45.42,61470.0,36.1127,36.1286,36.073,36.0889,61470.0
2017-08-22 12:40:00,45.42,45.43,45.39,45.43,39250.0,36.0889,36.0968,36.0651,36.0968,39250.0
2017-08-22 12:45:00,45.42,45.46,45.41,45.45,34733.0,36.0889,36.1207,36.081,36.1127,34733.0
2017-08-22 12:50:00,45.45,45.5,45.45,45.47,34575.0,36.1127,36.1525,36.1127,36.1286,34575.0
2017-08-22 12:55:00,45.47,45.5,45.46,45.48,32578.0,36.1286,36.1525,36.1207,36.1366,32578.0
2017-08-22 13:00:00,45.48,45.52,45.47,45.52,37263.0,36.1366,36.1684,36.1286,36.1684,37263.0
2017-08-22 13:05:00,45.52,45.53,45.48,45.5,24947.0,36.1684,36.1763,36.1366,36.1525,24947.0
2017-08-22 13:10:00,45.49,45.53,45.49,45.53,28369.0,36.1445,36.1763,36.1445,36.1763,28369.0
2017-08-22 13:15:00,45.52,45.53,45.45,45.46,40353.0,36.1684,36.1763,36.1127,36.1207,40353.0
2017-08-22 13:20:00,45.46,45.52,45.46,45.51,46890.0,36.1207,36.1684,36.1207,36.1604,46890.0
2017-08-22 13:25:00,45.5,45.51,45.48,45.5,31435.0,36.1525,36.1604,36.1366,36.1525,31435.0
2017-08-22 13:30:00,45.5,45.51,45.47,45.48,31928.0,36.1525,36.1604,36.1286,36.1366,31928.0
2017-08-22 13:35:00,45.49,45.52,45.48,45.49,43446.0,36.1445,36.1684,36.1366,36.1445,43446.0
2017-08-22 13:40:00,45.5,45.5,45.48,45.5,41460.0,36.1525,36.1525,36.1366,36.1525,41460.0
2017-08-22 13:45:00,45.5,45.52,45.49,45.52,42509.0,36.1525,36.1684,36.1445,36.1684,42509.0
2017-08-22 13:50:00,45.51,45.52,45.49,45.5,25262.0,36.1604,36.1684,36.1445,36.1525,25262.0
2017-08-22 13:55:00,45.5,45.52,45.49,45.52,19628.0,36.1525,36.1684,36.1445,36.1684,19628.0
2017-08-22 14:00:00,45.53,45.53,45.5,45.51,49145.0,36.1763,36.1763,36.1525,36.1604,49145.0
2017-08-22 14:05:00,45.51,45.51,45.48,45.51,30088.0,36.1604,36.1604,36.1366,36.1604,30088.0
2017-08-22 14:10:00,45.51,45.51,45.45,45.46,90468.0,36.1604,36.1604,36.1127,36.1207,90468.0
2017-08-22 14:15:00,45.46,45.53,45.45,45.51,44849.0,36.1207,36.1763,36.1127,36.1604,44849.0
2017-08-22 14:20:00,45.52,45.54,45.46,45.48,41252.0,36.1684,36.1843,36.1207,36.1366,41252.0
2017-08-22 14:25:00,45.49,45.5,45.46,45.48,56362.0,36.1445,36.1525,36.1207,36.1366,56362.0
2017-08-22 14:30:00,45.48,45.55,45.48,45.53,101641.0,36.1366,36.1922,36.1366,36.1763,101641.0
2017-08-22 14:35:00,45.53,45.59,45.53,45.58,49046.0,36.1763,36.224,36.1763,36.216,49046.0
2017-08-22 14:40:00,45.58,45.58,45.5,45.5,64843.0,36.216,36.216,36.1525,36.1525,64843.0
2017-08-22 14:45:00,45.5,45.51,45.47,45.49,25891.0,36.1525,36.1604,36.1286,36.1445,25891.0
2017-08-22 14:50:00,45.49,45.52,45.46,45.52,44976.0,36.1445,36.1684,36.1207,36.1684,44976.0
2017-08-22 14:55:00,45.52,45.56,45.52,45.55,48586.0,36.1684,36.2001,36.1684,36.1922,48586.0
2017-08-22 15:00:00,45.55,45.57,45.54,45.57,41018.0,36.1922,36.2081,36.1843,36.2081,41018.0
2017-08-22 15:05:00,45.57,45.57,45.54,45.56,37955.0,36.2081,36.2081,36.1843,36.2001,37955.0
2017-08-22 15:10:00,45.56,45.59,45.55,45.57,90695.0,36.2001,36.224,36.1922,36.2081,90695.0
2017-08-22 15:15:00,45.57,45.59,45.52,45.58,61285.0,36.2081,36.224,36.1684,36.216,61285.0
2017-08-22 15:20:00,45.58,45.61,45.58,45.61,70384.0,36.216,36.2399,36.216,36.2399,70384.0
2017-08-22 15:25:00,45.61,45.62,45.58,45.6,58079.0,36.2399,36.2478,36.216,36.2319,58079.0
2017-08-22 15:30:00,45.6,45.61,45.58,45.59,59469.0,36.2319,36.2399,36.216,36.224,59469.0
2017-08-22 15:35:00,45.58,45.64,45.57,45.58,98527.0,36.216,36.2637,36.2081,36.216,98527.0
2017-08-22 15:40:00,45.57,45.65,45.57,45.64,138628.0,36.2081,36.2717,36.2081,36.2637,138628.0
2017-08-22 15:45:00,45.64,45.71,45.62,45.65,218423.0,36.2637,36.3193,36.2478,36.2717,218423.0
2017-08-22 15:50:00,45.65,45.67,45.61,45.62,198065.0,36.2717,36.2875,36.2399,36.2478,198065.0
2017-08-22 15:55:00,45.62,45.62,45.52,45.58,418839.0,36.2478,36.2478,36.1684,36.216,418839.0
2017-08-23 09:30:00,45.2,45.49,45.11,45.34,135145.0,35.9141,36.1445,35.8426,36.0253,135145.0
2017-08-23 09:35:00,45.36,45.46,45.33,45.4,95230.0,36.0412,36.1207,36.0174,36.073,95230.0
2017-08-23 09:40:00,45.39,45.47,45.37,45.45,58895.0,36.0651,36.1286,36.0492,36.1127,58895.0
2017-08-23 09:45:00,45.45,45.54,45.45,45.48,60206.0,36.1127,36.1843,36.1127,36.1366,60206.0
2017-08-23 09:50:00,45.47,45.51,45.41,45.48,50759.0,36.1286,36.1604,36.081,36.1366,50759.0
2017-08-23 09:55:00,45.49,45.63,45.49,45.63,53972.0,36.1445,36.2558,36.1445,36.2558,53972.0
2017-08-23 10:00:00,45.63,45.64,45.47,45.53,69300.0,36.2558,36.2637,36.1286,36.1763,69300.0
2017-08-23 10:05:00,45.53,45.57,45.47,45.52,76134.0,36.1763,36.2081,36.1286,36.1684,76134.0
2017-08-23 10:10:00,45.53,45.61,45.52,45.58,62258.0,36.1763,36.2399,36.1684,36.216,62258.0
2017-08-23 10:15:00,45.59,45.69,45.58,45.66,96214.0,36.224,36.3034,36.216,36.2796,96214.0
2017-08-23 10:20:00,45.66,45.67,45.59,45.61,63349.0,36.2796,36.2875,36.224,36.2399,63349.0
2017-08-23 10:25:00,45.61,45.62,45.58,45.62,101191.0,36.2399,36.2478,36.216,36.2478,101191.0
2017-08-23 10:30:00,45.62,45.66,45.56,45.65,54985.0,36.2478,36.2796,36.2001,36.2717,54985.0
2017-08-23 10:35:00,45.65,45.65,45.59,45.62,94557.0,36.2717,36.2717,36.224,36.2478,94557.0
2017-08-23 10:40:00,45.63,45.65,45.59,45.64,84402.0,36.2558,36.2717,36.224,36.2637,84402.0
2017-08-23 10:45:00,45.65,45.73,45.64,45.71,64143.0,36.2717,36.3352,36.2637,36.3193,64143.0
2017-08-23 10:50:00,45.71,45.75,45.69,45.72,53763.0,36.3193,36.3511,36.3034,36.3273,53763.0
2017-08-23 10:55:00,45.72,45.74,45.69,45.71,58895.0,36.3273,36.3432,36.3034,36.3193,58895.0
2017-08-23 11:00:00,45.7,45.74,45.68,45.73,64859.0,36.3114,36.3432,36.2955,36.3352,64859.0
2017-08-23 11:05:00,45.74,45.74,45.68,45.7,38687.0,36.3432,36.3432,36.2955,36.3114,38687.0
2017-08-23 11:10:00,45.71,45.71,45.65,45.67,54698.0,36.3193,36.3193,36.2717,36.2875,54698.0
2017-08-23 11:15:00,45.68,45.74,45.68,45.73,24485.0,36.2955,36.3432,36.2955,36.3352,24485.0
2017-08-23 11:20:00,45.73,45.74,45.7,45.73,59006.0,36.3352,36.3432,36.3114,36.3352,59006.0
2017-08-23 11:25:00,45.73,45.8,45.72,45.8,48917.0,36.3352,36.3908,36.3273,36.3908,48917.0
2017-08-23 11:30:00,45.8,45.86,45.8,45.84,60700.0,36.3908,36.4385,36.3908,36.4226,60700.0
2017-08-23 11:35:00,45.84,45.88,45.82,45.88,38676.0,36.4226,36.4544,36.4067,36.4544,38676.0
2017-08-23 11:40:00,45.89,45.94,45.89,45.92,60014.0,36.4623,36.5021,36.4623,36.4862,60014.0
2017-08-23 11:45:00,45.91,45.93,45.86,45.88,44978.0,36.4782,36.4941,36.4385,36.4544,44978.0
2017-08-23 11:50:00,45.88,45.89,45.86,45.87,23844.0,36.4544,36.4623,36.4385,36.4465,23844.0
2017-08-23 11:55:00,45.87,45.92,45.86,45.9,33278.0,36.4465,36.4862,36.4385,36.4703,33278.0
2017-08-23 12:00:00,45.9,45.91,45.88,45.91,25951.0,36.4703,36.4782,36.4544,36.4782,25951.0
2017-08-23 12:05:00,45.91,45.94,45.9,45.91,34527.0,36.4782,36.5021,36.4703,36.4782,34527.0
2017-08-23 12:10:00,45.91,45.91,45.88,45.9,31464.0,36.4782,36.4782,36.4544,36.4703,31464.0
2017-08-23 12:15:00,45.9,45.92,45.89,45.91,32388.0,36.4703,36.4862,36.4623,36.4782,32388.0
2017-08-23 12:20:00,45.92,45.95,45.91,45.95,50361.0,36.4862,36.51,36.4782,36.51,50361.0
2017-08-23 12:25:00,45.95,45.95,45.88,45.88,44276.0,36.51,36.51,36.4544,36.4544,44276.0
2017-08-23 12:30:00,45.88,45.89,45.85,45.87,19551.0,36.4544,36.4623,36.4306,36.4465,19551.0
2017-08-23 12:35:00,45.88,45.9,45.85,45.85,33246.0,36.4544,36.4703,36.4306,36.4306,33246.0
2017-08-23 12:40:00,45.86,45.87,45.82,45.83,20774.0,36.4385,36.4465,36.4067,36.4147,20774.0
2017-08-23 12:45:00,45.83,45.84,45.78,45.78,41808.0,36.4147,36.4226,36.3749,36.3749,41808.0
2017-08-23 12:50:00,45.78,45.78,45.76,45.77,27209.0,36.3749,36.3749,36.3591,36.367,27209.0
2017-08-23 12:55:00,45.77,45.79,45.75,45.78,82946.0,36.367,36.3829,36.3511,36.3749,82946.0
2017-08-23 13:00:00,45.77,45.81,45.76,45.77,47202.0,36.367,36.3988,36.3591,36.367,47202.0
2017-08-23 13:05:00,45.77,45.78,45.72,45.78,38679.0,36.367,36.3749,36.3273,36.3749,38679.0
2017-08-23 13:10:00,45.78,45.8,45.77,45.78,21191.0,36.3749,36.3908,36.367,36.3749,21191.0
2017-08-23 13:15:00,45.78,45.79,45.69,45.73,57365.0,36.3749,36.3829,36.3034,36.3352,57365.0
2017-08-23 13:20:00,45.72,45.76,45.71,45.76,39275.0,36.3273,36.3591,36.3193,36.3591,39275.0
2017-08-23 13:25:00,45.76,45.82,45.75,45.8,137048.0,36.3591,36.4067,36.3511,36.3908,137048.0
2017-08-23 13:30:00,45.8,45.82,45.79,45.8,28137.0,36.3908,36.4067,36.3829,36.3908,28137.0
2017-08-23 13:35:00,45.8,45.82,45.79,45.79,40355.0,36.3908,36.4067,36.3829,36.3829,40355.0
2017-08-23 13:40:00,45.8,45.82,45.79,45.81,15184.0,36.3908,36.4067,36.3829,36.3988,15184.0
2017-08-23 13:45:00,45.81,45.82,45.8,45.8,24492.0,36.3988,36.4067,36.3908,36.3908,24492.0
2017-08-23 13:50:00,45.8,45.81,45.78,45.8,28019.0,36.3908,36.3988,36.3749,36.3908,28019.0
2017-08-23 13:55:00,45.8,45.85,45.8,45.85,25520.0,36.3908,36.4306,36.3908,36.4306,25520.0
2017-08-23 14:00:00,45.86,45.87,45.84,45.86,48253.0,36.4385,36.4465,36.4226,36.4385,48253.0
2017-08-23 14:05:00,45.87,45.87,45.8,45.83,33862.0,36.4465,36.4465,36.3908,36.4147,33862.0
2017-08-23 14:10:00,45.82,45.9,45.82,45.86,64734.0,36.4067,36.4703,36.4067,36.4385,64734.0
2017-08-23 14:15:00,45.86,45.87,45.81,45.85,31286.0,36.4385,36.4465,36.3988,36.4306,31286.0
2017-08-23 14:20:00,45.85,45.86,45.81,45.83,33655.0,36.4306,36.4385,36.3988,36.4147,33655.0
2017-08-23 14:25:00,45.84,45.86,45.81,45.85,34995.0,36.4226,36.4385,36.3988,36.4306,34995.0
2017-08-23 14:30:00,45.85,45.88,45.83,45.83,38696.0,36.4306,36.4544,36.4147,36.4147,38696.0
2017-08-23 14:35:00,45.83,45.84,45.79,45.81,54994.0,36.4147,36.4226,36.3829,36.3988,54994.0
2017-08-23 14:40:00,45.82,45.85,45.81,45.84,29986.0,36.4067,36.4306,36.3988,36.4226,29986.0
2017-08-23 14:45:00,45.84,45.89,45.84,45.88,58593.0,36.4226,36.4623,36.4226,36.4544,58593.0
2017-08-23 14:50:00,45.88,45.91,45.86,45.89,69433.0,36.4544,36.4782,36.4385,36.4623,69433.0
2017-08-23 14:55:00,45.9,45.9,45.85,45.86,40764.0,36.4703,36.4703,36.4306,36.4385,40764.0
2017-08-23 15:00:00,45.87,45.88,45.85,45.85,35788.0,36.4465,36.4544,36.4306,36.4306,35788.0
2017-08-23 15:05:00,45.85,45.86,45.79,45.8,47522.0,36.4306,36.4385,36.3829,36.3908,47522.0
2017-08-23 15:10:00,45.8,45.81,45.79,45.8,112549.0,36.3908,36.3988,36.3829,36.3908,112549.0
2017-08-23 15:15:00,45.81,45.82,45.8,45.81,40328.0,36.3988,36.4067,36.3908,36.3988,40328.0
2017-08-23 15:20:00,45.82,45.83,45.8,45.82,57117.0,36.4067,36.4147,36.3908,36.4067,57117.0
2017-08-23 15:25:00,45.82,45.85,45.82,45.82,51138.0,36.4067,36.4306,36.4067,36.4067,51138.0
2017-08-23 15:30:00,45.82,45.83,45.79,45.82,84083.0,36.4067,36.4147,36.3829,36.4067,84083.0
2017-08-23 15:35:00,45.82,45.88,45.81,45.88,101239.0,36.4067,36.4544,36.3988,36.4544,101239.0
2017-08-23 15:40:00,45.88,45.89,45.85,45.86,139974.0,36.4544,36.4623,36.4306,36.4385,139974.0
2017-08-23 15:45:00,45.85,45.86,45.82,45.84,137631.0,36.4306,36.4385,36.4067,36.4226,137631.0
2017-08-23 15:50:00,45.83,45.84,45.82,45.83,98008.0,36.4147,36.4226,36.4067,36.4147,98008.0
2017-08-23 15:55:00,45.82,45.83,45.79,45.8,386688.0,36.4067,36.4147,36.3829,36.3908,386688.0
2017-08-24 09:30:00,45.97,46.1,45.9,46.09,126748.0,36.5259,36.6292,36.4703,36.6213,126748.0
2017-08-24 09:35:00,46.09,46.14,46.05,46.08,124995.0,36.6213,36.661,36.5895,36.6133,124995.0
2017-08-24 09:40:00,46.08,46.13,45.99,46.0,122637.0,36.6133,36.653,36.5418,36.5497,122637.0
2017-08-24 09:45:00,46.0,46.01,45.9,45.93,88529.0,36.5497,36.5577,36.4703,36.4941,88529.0
2017-08-24 09:50:00,45.92,45.92,45.75,45.8,102223.0,36.4862,36.4862,36.3511,36.3908,102223.0
2017-08-24 09:55:00,45.8,45.86,45.73,45.79,165179.0,36.3908,36.4385,36.3352,36.3829,165179.0
2017-08-24 10:00:00,45.79,45.85,45.78,45.85,106088.0,36.3829,36.4306,36.3749,36.4306,106088.0
2017-08-24 10:05:00,45.86,45.9,45.79,45.82,100476.0,36.4385,36.4703,36.3829,36.4067,100476.0
2017-08-24 10:10:00,45.82,45.86,45.8,45.85,93109.0,36.4067,36.4385,36.3908,36.4306,93109.0
2017-08-24 10:15:00,45.85,45.9,45.82,45.88,98624.0,36.4306,36.4703,36.4067,36.4544,98624.0
2017-08-24 10:20:00,45.89,45.9,45.82,45.86,109448.0,36.4623,36.4703,36.4067,36.4385,109448.0
2017-08-24 10:25:00,45.86,45.86,45.76,45.78,142055.0,36.4385,36.4385,36.3591,36.3749,142055.0
2017-08-24 10:30:00,45.78,45.85,45.75,45.85,107057.0,36.3749,36.4306,36.3511,36.4306,107057.0
2017-08-24 10:35:00,45.85,45.91,45.85,45.88,46429.0,36.4306,36.4782,36.4306,36.4544,46429.0
2017-08-24 10:40:00,45.88,45.95,45.88,45.91,53525.0,36.4544,36.51,36.4544,36.4782,53525.0
2017-08-24 10:45:00,45.92,46.04,45.92,46.04,150868.0,36.4862,36.5815,36.4862,36.5815,150868.0
2017-08-24 10:50:00,46.03,46.09,46.03,46.05,45020.0,36.5736,36.6213,36.5736,36.5895,45020.0
2017-08-24 10:55:00,46.05,46.1,46.05,46.08,50427.0,36.5895,36.6292,36.5895,36.6133,50427.0
2017-08-24 11:00:00,46.09,46.09,46.04,46.09,46573.0,36.6213,36.6213,36.5815,36.6213,46573.0
2017-08-24 11:05:00,46.09,46.14,46.08,46.14,55772.0,36.6213,36.661,36.6133,36.661,55772.0
2017-08-24 11:10:00,46.14,46.15,46.07,46.07,76415.0,36.661,36.6689,36.6054,36.6054,76415.0
2017-08-24 11:15:00,46.07,46.07,45.96,46.03,70229.0,36.6054,36.6054,36.518,36.5736,70229.0
2017-08-24 11:20:00,46.04,46.08,46.0,46.07,47606.0,36.5815,36.6133,36.5497,36.6054,47606.0
2017-08-24 11:25:00,46.06,46.06,45.98,46.03,105056.0,36.5974,36.5974,36.5339,36.5736,105056.0
2017-08-24 11:30:00,46.03,46.03,45.9,45.91,126291.0,36.5736,36.5736,36.4703,36.4782,126291.0
2017-08-24 11:35:00,45.91,45.97,45.86,45.94,90880.0,36.4782,36.5259,36.4385,36.5021,90880.0
2017-08-24 11:40:00,45.94,45.99,45.92,45.97,39491.0,36.5021,36.5418,36.4862,36.5259,39491.0
2017-08-24 11:45:00,45.97,46.01,45.97,46.01,38194.0,36.5259,36.5577,36.5259,36.5577,38194.0
2017-08-24 11:50:00,46.01,46.02,45.98,46.0,45544.0,36.5577,36.5656,36.5339,36.5497,45544.0
2017-08-24 11:55:00,46.0,46.0,45.94,45.97,75241.0,36.5497,36.5497,36.5021,36.5259,75241.0
2017-08-24 12:00:00,45.98,46.02,45.97,46.01,34754.0,36.5339,36.5656,36.5259,36.5577,34754.0
2017-08-24 12:05:00,46.01,46.06,46.01,46.03,36393.0,36.5577,36.5974,36.5577,36.5736,36393.0
2017-08-24 12:10:00,46.04,46.09,46.04,46.09,39290.0,36.5815,36.6213,36.5815,36.6213,39290.0
2017-08-24 12:15:00,46.08,46.14,46.07,46.13,83682.0,36.6133,36.661,36.6054,36.653,83682.0
2017-08-24 12:20:00,46.12,46.14,46.08,46.09,44674.0,36.6451,36.661,36.6133,36.6213,44674.0
2017-08-24 12:25:00,46.1,46.11,46.07,46.09,39786.0,36.6292,36.6371,36.6054,36.6213,39786.0
2017-08-24 12:30:00,46.08,46.11,46.05,46.05,35699.0,36.6133,36.6371,36.5895,36.5895,35699.0
2017-08-24 12:35:00,46.05,46.06,46.02,46.06,37903.0,36.5895,36.5974,36.5656,36.5974,37903.0
2017-08-24 12:40:00,46.06,46.08,46.06,46.07,30241.0,36.5974,36.6133,36.5974,36.6054,30241.0
2017-08-24 12:45:00,46.06,46.07,46.05,46.06,42916.0,36.5974,36.6054,36.5895,36.5974,42916.0
2017-08-24 12:50:00,46.06,46.08,46.05,46.05,25983.0,36.5974,36.6133,36.5895,36.5895,25983.0
2017-08-24 12:55:00,46.06,46.07,46.03,46.04,22188.0,36.5974,36.6054,36.5736,36.5815,22188.0
2017-08-24 13:00:00,46.04,46.04,46.0,46.03,41460.0,36.5815,36.5815,36.5497,36.5736,41460.0
2017-08-24 13:05:00,46.03,46.05,46.01,46.04,44438.0,36.5736,36.5895,36.5577,36.5815,44438.0
2017-08-24 13:10:00,46.04,46.09,46.03,46.05,71363.0,36.5815,36.6213,36.5736,36.5895,71363.0
2017-08-24 13:15:00,46.05,46.11,46.05,46.1,50828.0,36.5895,36.6371,36.5895,36.6292,50828.0
2017-08-24 13:20:00,46.11,46.12,46.09,46.1,45829.0,36.6371,36.6451,36.6213,36.6292,45829.0
2017-08-24 13:25:00,46.11,46.11,46.07,46.07,24883.0,36.6371,36.6371,36.6054,36.6054,24883.0
2017-08-24 13:30:00,46.08,46.08,46.01,46.02,46947.0,36.6133,36.6133,36.5577,36.5656,46947.0
2017-08-24 13:35:00,46.02,46.06,46.01,46.04,22922.0,36.5656,36.5974,36.5577,36.5815,22922.0
2017-08-24 13:40:00,46.04,46.05,46.02,46.04,45056.0,36.5815,36.5895,36.5656,36.5815,45056.0
2017-08-24 13:45:00,46.04,46.07,46.04,46.05,25273.0,36.5815,36.6054,36.5815,36.5895,25273.0
2017-08-24 13:50:00,46.05,46.08,46.05,46.05,57236.0,36.5895,36.6133,36.5895,36.5895,57236.0
2017-08-24 13:55:00,46.05,46.08,46.05,46.06,27809.0,36.5895,36.6133,36.5895,36.5974,27809.0
2017-08-24 14:00:00,46.06,46.09,46.05,46.06,24493.0,36.5974,36.6213,36.5895,36.5974,24493.0
2017-08-24 14:05:00,46.07,46.07,46.03,46.05,61657.0,36.6054,36.6054,36.5736,36.5895,61657.0
2017-08-24 14:10:00,46.06,46.06,46.0,46.03,46831.0,36.5974,36.5974,36.5497,36.5736,46831.0
2017-08-24 14:15:00,46.04,46.11,46.03,46.11,46996.0,36.5815,36.6371,36.5736,36.6371,46996.0
2017-08-24 14:20:00,46.11,46.13,46.09,46.12,33736.0,36.6371,36.653,36.6213,36.6451,33736.0
2017-08-24 14:25:00,46.12,46.14,46.1,46.11,46255.0,36.6451,36.661,36.6292,36.6371,46255.0
2017-08-24 14:30:00,46.11,46.14,46.1,46.14,38949.0,36.6371,36.661,36.6292,36.661,38949.0
2017-08-24 14:35:00,46.14,46.16,46.12,46.13,41863.0,36.661,36.6769,36.6451,36.653,41863.0
2017-08-24 14:40:00,46.12,46.13,46.1,46.12,31245.0,36.6451,36.653,36.6292,36.6451,31245.0
2017-08-24 14:45:00,46.11,46.12,46.1,46.12,27833.0,36.6371,36.6451,36.6292,36.6451,27833.0
2017-08-24 14:50:00,46.11,46.13,46.07,46.13,60971.0,36.6371,36.653,36.6054,36.653,60971.0
2017-08-24 14:55:00,46.12,46.16,46.11,46.15,59068.0,36.6451,36.6769,36.6371,36.6689,59068.0
2017-08-24 15:00:00,46.15,46.16,46.11,46.11,47203.0,36.6689,36.6769,36.6371,36.6371,47203.0
2017-08-24 15:05:00,46.11,46.12,46.07,46.08,74010.0,36.6371,36.6451,36.6054,36.6133,74010.0
2017-08-24 15:10:00,46.07,46.09,46.07,46.08,61296.0,36.6054,36.6213,36.6054,36.6133,61296.0
2017-08-24 15:15:00,46.09,46.14,46.07,46.14,81561.0,36.6213,36.661,36.6054,36.661,81561.0
2017-08-24 15:20:00,46.14,46.16,46.1,46.15,82419.0,36.661,36.6769,36.6292,36.6689,82419.0
2017-08-24 15:25:00,46.15,46.18,46.13,46.13,98947.0,36.6689,36.6928,36.653,36.653,98947.0
2017-08-24 15:30:00,46.13,46.15,46.11,46.11,75047.0,36.653,36.6689,36.6371,36.6371,75047.0
2017-08-24 15:35:00,46.11,46.14,46.1,46.13,97723.0,36.6371,36.661,36.6292,36.653,97723.0
2017-08-24 15:40:00,46.14,46.14,46.08,46.08,143804.0,36.661,36.661,36.6133,36.6133,143804.0
2017-08-24 15:45:00,46.08,46.1,46.02,46.02,198559.0,36.6133,36.6292,36.5656,36.5656,198559.0
2017-08-24 15:50:00,46.02,46.06,45.99,46.06,185745.0,36.5656,36.5974,36.5418,36.5974,185745.0
2017-08-24 15:55:00,46.05,46.05,45.99,46.0,470721.0,36.5895,36.5895,36.5418,36.5497,470721.0
2017-08-25 09:30:00,46.17,46.24,46.1,46.15,110895.0,36.6848,36.7404,36.6292,36.6689,110895.0
2017-08-25 09:35:00,46.16,46.19,46.06,46.16,55571.0,36.6769,36.7007,36.5974,36.6769,55571.0
2017-08-25 09:40:00,46.17,46.29,46.16,46.23,56641.0,36.6848,36.7802,36.6769,36.7325,56641.0
2017-08-25 09:45:00,46.24,46.25,46.09,46.14,53889.0,36.7404,36.7484,36.6213,36.661,53889.0
2017-08-25 09:50:00,46.14,46.26,46.12,46.24,110399.0,36.661,36.7563,36.6451,36.7404,110399.0
2017-08-25 09:55:00,46.24,46.26,46.18,46.26,137294.0,36.7404,36.7563,36.6928,36.7563,137294.0
2017-08-25 10:00:00,46.26,46.35,46.23,46.28,193721.0,36.7563,36.8278,36.7325,36.7722,193721.0
2017-08-25 10:05:00,46.28,46.34,46.21,46.25,156683.0,36.7722,36.8199,36.7166,36.7484,156683.0
2017-08-25 10:10:00,46.24,46.32,46.2,46.32,52992.0,36.7404,36.804,36.7087,36.804,52992.0
2017-08-25 10:15:00,46.32,46.4,46.31,46.4,90225.0,36.804,36.8676,36.7961,36.8676,90225.0
2017-08-25 10:20:00,46.4,46.42,46.31,46.34,111350.0,36.8676,36.8835,36.7961,36.8199,111350.0
2017-08-25 10:25:00,46.33,46.33,46.25,46.27,74415.0,36.812,36.812,36.7484,36.7643,74415.0
2017-08-25 10:30:00,46.27,46.3,46.15,46.16,47977.0,36.7643,36.7881,36.6689,36.6769,47977.0
2017-08-25 10:35:00,46.16,46.22,46.16,46.21,88803.0,36.6769,36.7246,36.6769,36.7166,88803.0
2017-08-25 10:40:00,46.2,46.2,46.08,46.09,95362.0,36.7087,36.7087,36.6133,36.6213,95362.0
2017-08-25 10:45:00,46.09,46.1,46.04,46.05,52920.0,36.6213,36.6292,36.5815,36.5895,52920.0
2017-08-25 10:50:00,46.05,46.14,46.04,46.12,67675.0,36.5895,36.661,36.5815,36.6451,67675.0
2017-08-25 10:55:00,46.12,46.15,46.11,46.11,50409.0,36.6451,36.6689,36.6371,36.6371,50409.0
2017-08-25 11:00:00,46.11,46.11,45.95,45.96,201753.0,36.6371,36.6371,36.51,36.518,201753.0
2017-08-25 11:05:00,45.96,46.02,45.93,45.98,78255.0,36.518,36.5656,36.4941,36.5339,78255.0
2017-08-25 11:10:00,45.98,46.0,45.93,45.94,31189.0,36.5339,36.5497,36.4941,36.5021,31189.0
2017-08-25 11:15:00,45.94,45.94,45.84,45.87,133215.0,36.5021,36.5021,36.4226,36.4465,133215.0
2017-08-25 11:20:00,45.86,45.92,45.84,45.9,96308.0,36.4385,36.4862,36.4226,36.4703,96308.0
2017-08-25 11:25:00,45.9,45.92,45.86,45.88,50811.0,36.4703,36.4862,36.4385,36.4544,50811.0
2017-08-25 11:30:00,45.88,45.88,45.77,45.79,76366.0,36.4544,36.4544,36.367,36.3829,76366.0
2017-08-25 11:35:00,45.79,45.91,45.78,45.89,84680.0,36.3829,36.4782,36.3749,36.4623,84680.0
2017-08-25 11:40:00,45.89,45.95,45.88,45.94,45527.0,36.4623,36.51,36.4544,36.5021,45527.0
2017-08-25 11:45:00,45.94,45.94,45.83,45.84,24255.0,36.5021,36.5021,36.4147,36.4226,24255.0
2017-08-25 11:50:00,45.84,45.84,45.8,45.82,41713.0,36.4226,36.4226,36.3908,36.4067,41713.0
2017-08-25 11:55:00,45.81,45.87,45.79,45.82,59502.0,36.3988,36.4465,36.3829,36.4067,59502.0
2017-08-25 12:00:00,45.82,45.85,45.82,45.85,22728.0,36.4067,36.4306,36.4067,36.4306,22728.0
2017-08-25 12:05:00,45.85,45.9,45.84,45.89,34182.0,36.4306,36.4703,36.4226,36.4623,34182.0
2017-08-25 12:10:00,45.89,45.89,45.85,45.85,29374.0,36.4623,36.4623,36.4306,36.4306,29374.0
2017-08-25 12:15:00,45.85,45.85,45.8,45.83,31118.0,36.4306,36.4306,36.3908,36.4147,31118.0
2017-08-25 12:20:00,45.83,45.85,45.8,45.83,44045.0,36.4147,36.4306,36.3908,36.4147,44045.0
2017-08-25 12:25:00,45.83,45.84,45.81,45.81,32946.0,36.4147,36.4226,36.3988,36.3988,32946.0
2017-08-25 12:30:00,45.82,45.83,45.77,45.78,31317.0,36.4067,36.4147,36.367,36.3749,31317.0
2017-08-25 12:35:00,45.79,45.83,45.77,45.78,34851.0,36.3829,36.4147,36.367,36.3749,34851.0
2017-08-25 12:40:00,45.78,45.81,45.76,45.77,78548.0,36.3749,36.3988,36.3591,36.367,78548.0
2017-08-25 12:45:00,45.78,45.78,45.75,45.76,28523.0,36.3749,36.3749,36.3511,36.3591,28523.0
2017-08-25 12:50:00,45.76,45.77,45.73,45.75,43934.0,36.3591,36.367,36.3352,36.3511,43934.0
2017-08-25 12:55:00,45.74,45.76,45.73,45.74,29602.0,36.3432,36.3591,36.3352,36.3432,29602.0
2017-08-25 13:00:00,45.75,45.82,45.74,45.82,35260.0,36.3511,36.4067,36.3432,36.4067,35260.0
2017-08-25 13:05:00,45.82,45.89,45.81,45.88,131978.0,36.4067,36.4623,36.3988,36.4544,131978.0
2017-08-25 13:10:00,45.88,45.9,45.87,45.88,44947.0,36.4544,36.4703,36.4465,36.4544,44947.0
2017-08-25 13:15:00,45.87,45.87,45.83,45.83,23388.0,36.4465,36.4465,36.4147,36.4147,23388.0
2017-08-25 13:20:00,45.83,45.86,45.82,45.85,31141.0,36.4147,36.4385,36.4067,36.4306,31141.0
2017-08-25 13:25:00,45.84,45.91,45.84,45.9,67089.0,36.4226,36.4782,36.4226,36.4703,67089.0
2017-08-25 13:30:00,45.91,45.94,45.89,45.9,43665.0,36.4782,36.5021,36.4623,36.4703,43665.0
2017-08-25 13:35:00,45.9,45.91,45.89,45.89,12078.0,36.4703,36.4782,36.4623,36.4623,12078.0
2017-08-25 13:40:00,45.9,45.92,45.89,45.9,26598.0,36.4703,36.4862,36.4623,36.4703,26598.0
2017-08-25 13:45:00,45.9,45.94,45.89,45.93,47060.0,36.4703,36.5021,36.4623,36.4941,47060.0
2017-08-25 13:50:00,45.93,45.97,45.92,45.97,38389.0,36.4941,36.5259,36.4862,36.5259,38389.0
2017-08-25 13:55:00,45.97,46.0,45.95,45.99,40540.0,36.5259,36.5497,36.51,36.5418,40540.0
2017-08-25 14:00:00,46.0,46.02,45.98,45.98,45993.0,36.5497,36.5656,36.5339,36.5339,45993.0
2017-08-25 14:05:00,45.98,46.0,45.98,45.99,26862.0,36.5339,36.5497,36.5339,36.5418,26862.0
2017-08-25 14:10:00,46.0,46.05,45.99,46.04,40936.0,36.5497,36.5895,36.5418,36.5815,40936.0
2017-08-25 14:15:00,46.05,46.07,46.04,46.07,45056.0,36.5895,36.6054,36.5815,36.6054,45056.0
2017-08-25 14:20:00,46.07,46.09,46.05,46.06,41713.0,36.6054,36.6213,36.5895,36.5974,41713.0
2017-08-25 14:25:00,46.07,46.08,46.03,46.07,36144.0,36.6054,36.6133,36.5736,36.6054,36144.0
2017-08-25 14:30:00,46.08,46.08,46.05,46.05,29394.0,36.6133,36.6133,36.5895,36.5895,29394.0
2017-08-25 14:35:00,46.05,46.07,46.03,46.05,38427.0,36.5895,36.6054,36.5736,36.5895,38427.0
2017-08-25 14:40:00,46.05,46.09,46.05,46.07,23314.0,36.5895,36.6213,36.5895,36.6054,23314.0
2017-08-25 14:45:00,46.07,46.09,46.06,46.07,31954.0,36.6054,36.6213,36.5974,36.6054,31954.0
2017-08-25 14:50:00,46.08,46.08,46.01,46.02,46798.0,36.6133,36.6133,36.5577,36.5656,46798.0
2017-08-25 14:55:00,46.01,46.04,46.0,46.03,42493.0,36.5577,36.5815,36.5497,36.5736,42493.0
2017-08-25 15:00:00,46.04,46.05,46.0,46.03,52687.0,36.5815,36.5895,36.5497,36.5736,52687.0
2017-08-25 15:05:00,46.03,46.07,46.01,46.05,54201.0,36.5736,36.6054,36.5577,36.5895,54201.0
2017-08-25 15:10:00,46.06,46.13,46.04,46.08,72224.0,36.5974,36.653,36.5815,36.6133,72224.0
2017-08-25 15:15:00,46.08,46.11,46.05,46.11,36072.0,36.6133,36.6371,36.5895,36.6371,36072.0
2017-08-25 15:20:00,46.11,46.14,46.1,46.13,66753.0,36.6371,36.661,36.6292,36.653,66753.0
2017-08-25 15:25:00,46.13,46.13,46.07,46.07,45318.0,36.653,36.653,36.6054,36.6054,45318.0
2017-08-25 15:30:00,46.07,46.08,46.04,46.08,55047.0,36.6054,36.6133,36.5815,36.6133,55047.0
2017-08-25 15:35:00,46.08,46.08,46.04,46.05,55150.0,36.6133,36.6133,36.5815,36.5895,55150.0
2017-08-25 15:40:00,46.05,46.06,46.02,46.03,83233.0,36.5895,36.5974,36.5656,36.5736,83233.0
2017-08-25 15:45:00,46.02,46.05,45.99,46.04,100118.0,36.5656,36.5895,36.5418,36.5815,100118.0
2017-08-25 15:50:00,46.04,46.05,46.01,46.04,92255.0,36.5815,36.5895,36.5577,36.5815,92255.0
2017-08-25 15:55:00,46.03,46.03,45.94,45.96,357062.0,36.5736,36.5736,36.5021,36.518,357062.0
2017-08-28 09:30:00,46.16,46.16,45.95,45.95,106274.0,36.6769,36.6769,36.51,36.51,106274.0
2017-08-28 09:35:00,45.95,45.98,45.82,45.83,123214.0,36.51,36.5339,36.4067,36.4147,123214.0
2017-08-28 09:40:00,45.83,45.9,45.81,45.87,79361.0,36.4147,36.4703,36.3988,36.4465,79361.0
2017-08-28 09:45:00,45.88,45.92,45.83,45.84,106319.0,36.4544,36.4862,36.4147,36.4226,106319.0
2017-08-28 09:50:00,45.85,45.85,45.79,45.8,77554.0,36.4306,36.4306,36.3829,36.3908,77554.0
2017-08-28 09:55:00,45.8,45.85,45.8,45.81,75217.0,36.3908,36.4306,36.3908,36.3988,75217.0
2017-08-28 10:00:00,45.81,45.84,45.75,45.79,64086.0,36.3988,36.4226,36.3511,36.3829,64086.0
2017-08-28 10:05:00,45.78,45.79,45.69,45.7,104395.0,36.3749,36.3829,36.3034,36.3114,104395.0
2017-08-28 10:10:00,45.69,45.77,45.69,45.73,53318.0,36.3034,36.367,36.3034,36.3352,53318.0
2017-08-28 10:15:00,45.74,45.76,45.69,45.74,52992.0,36.3432,36.3591,36.3034,36.3432,52992.0
2017-08-28 10:20:00,45.74,45.74,45.67,45.68,97127.0,36.3432,36.3432,36.2875,36.2955,97127.0
2017-08-28 10:25:00,45.69,45.7,45.58,45.59,48014.0,36.3034,36.3114,36.216,36.224,48014.0
2017-08-28 10:30:00,45.59,45.65,45.55,45.63,61847.0,36.224,36.2717,36.1922,36.2558,61847.0
2017-08-28 10:35:00,45.64,45.67,45.63,45.63,37995.0,36.2637,36.2875,36.2558,36.2558,37995.0
2017-08-28 10:40:00,45.62,45.62,45.52,45.53,37606.0,36.2478,36.2478,36.1684,36.1763,37606.0
2017-08-28 10:45:00,45.53,45.57,45.5,45.57,58049.0,36.1763,36.2081,36.1525,36.2081,58049.0
2017-08-28 10:50:00,45.58,45.66,45.58,45.66,72354.0,36.216,36.2796,36.216,36.2796,72354.0
2017-08-28 10:55:00,45.67,45.68,45.62,45.64,48227.0,36.2875,36.2955,36.2478,36.2637,48227.0
2017-08-28 11:00:00,45.64,45.66,45.6,45.63,64643.0,36.2637,36.2796,36.2319,36.2558,64643.0
2017-08-28 11:05:00,45.64,45.64,45.58,45.59,62191.0,36.2637,36.2637,36.216,36.224,62191.0
2017-08-28 11:10:00,45.58,45.6,45.57,45.58,56062.0,36.216,36.2319,36.2081,36.216,56062.0
2017-08-28 11:15:00,45.57,45.59,45.54,45.57,56429.0,36.2081,36.224,36.1843,36.2081,56429.0
2017-08-28 11:20:00,45.57,45.63,45.57,45.59,53876.0,36.2081,36.2558,36.2081,36.224,53876.0
2017-08-28 11:25:00,45.59,45.6,45.54,45.55,43794.0,36.224,36.2319,36.1843,36.1922,43794.0
2017-08-28 11:30:00,45.55,45.56,45.53,45.53,59294.0,36.1922,36.2001,36.1763,36.1763,59294.0
2017-08-28 11:35:00,45.54,45.54,45.49,45.52,41619.0,36.1843,36.1843,36.1445,36.1684,41619.0
2017-08-28 11:40:00,45.52,45.55,45.51,45.53,58888.0,36.1684,36.1922,36.1604,36.1763,58888.0
2017-08-28 11:45:00,45.52,45.53,45.48,45.48,36696.0,36.1684,36.1763,36.1366,36.1366,36696.0
2017-08-28 11:50:00,45.49,45.54,45.47,45.53,74483.0,36.1445,36.1843,36.1286,36.1763,74483.0
2017-08-28 11:55:00,45.53,45.56,45.5,45.51,115482.0,36.1763,36.2001,36.1525,36.1604,115482.0
2017-08-28 12:00:00,45.51,45.52,45.49,45.5,20345.0,36.1604,36.1684,36.1445,36.1525,20345.0
2017-08-28 12:05:00,45.51,45.51,45.46,45.47,31865.0,36.1604,36.1604,36.1207,36.1286,31865.0
2017-08-28 12:10:00,45.48,45.5,45.45,45.46,68023.0,36.1366,36.1525,36.1127,36.1207,68023.0
2017-08-28 12:15:00,45.45,45.45,45.41,45.41,44567.0,36.1127,36.1127,36.081,36.081,44567.0
2017-08-28 12:20:00,45.41,45.41,45.32,45.33,71406.0,36.081,36.081,36.0094,36.0174,71406.0
2017-08-28 12:25:00,45.33,45.39,45.31,45.36,66770.0,36.0174,36.0651,36.0015,36.0412,66770.0
2017-08-28 12:30:00,45.36,45.38,45.34,45.35,56768.0,36.0412,36.0571,36.0253,36.0333,56768.0
2017-08-28 12:35:00,45.35,45.36,45.33,45.34,27154.0,36.0333,36.0412,36.0174,36.0253,27154.0
2017-08-28 12:40:00,45.33,45.34,45.31,45.32,51648.0,36.0174,36.0253,36.0015,36.0094,51648.0
2017-08-28 12:45:00,45.32,45.38,45.32,45.36,37844.0,36.0094,36.0571,36.0094,36.0412,37844.0
2017-08-28 12:50:00,45.37,45.37,45.33,45.34,26247.0,36.0492,36.0492,36.0174,36.0253,26247.0
2017-08-28 12:55:00,45.35,45.37,45.34,45.35,23618.0,36.0333,36.0492,36.0253,36.0333,23618.0
2017-08-28 13:00:00,45.35,45.39,45.34,45.37,30244.0,36.0333,36.0651,36.0253,36.0492,30244.0
2017-08-28 13:05:00,45.37,45.39,45.36,45.36,31772.0,36.0492,36.0651,36.0412,36.0412,31772.0
2017-08-28 13:10:00,45.36,45.37,45.34,45.36,38256.0,36.0412,36.0492,36.0253,36.0412,38256.0
2017-08-28 13:15:00,45.36,45.4,45.35,45.4,68273.0,36.0412,36.073,36.0333,36.073,68273.0
2017-08-28 13:20:00,45.4,45.41,45.36,45.36,28428.0,36.073,36.081,36.0412,36.0412,28428.0
2017-08-28 13:25:00,45.36,45.39,45.35,45.38,57498.0,36.0412,36.0651,36.0333,36.0571,57498.0
2017-08-28 13:30:00,45.38,45.41,45.37,45.39,57391.0,36.0571,36.081,36.0492,36.0651,57391.0
2017-08-28 13:35:00,45.39,45.39,45.38,45.39,14191.0,36.0651,36.0651,36.0571,36.0651,14191.0
2017-08-28 13:40:00,45.38,45.39,45.35,45.36,73473.0,36.0571,36.0651,36.0333,36.0412,73473.0
2017-08-28 13:45:00,45.36,45.38,45.36,45.37,28110.0,36.0412,36.0571,36.0412,36.0492,28110.0
2017-08-28 13:50:00,45.38,45.38,45.33,45.34,55242.0,36.0571,36.0571,36.0174,36.0253,55242.0
2017-08-28 13:55:00,45.34,45.34,45.29,45.3,150275.0,36.0253,36.0253,35.9856,35.9936,150275.0
2017-08-28 14:00:00,45.3,45.31,45.28,45.3,89326.0,35.9936,36.0015,35.9777,35.9936,89326.0
2017-08-28 14:05:00,45.3,45.31,45.26,45.27,83058.0,35.9936,36.0015,35.9618,35.9697,83058.0
2017-08-28 14:10:00,45.28,45.3,45.27,45.28,73883.0,35.9777,35.9936,35.9697,35.9777,73883.0
2017-08-28 14:15:00,45.28,45.28,45.21,45.22,41449.0,35.9777,35.9777,35.922,35.93,41449.0
2017-08-28 14:20:00,45.22,45.23,45.19,45.22,46497.0,35.93,35.9379,35.9062,35.93,46497.0
2017-08-28 14:25:00,45.23,45.24,45.18,45.18,27315.0,35.9379,35.9459,35.8982,35.8982,27315.0
2017-08-28 14:30:00,45.18,45.19,45.12,45.17,131678.0,35.8982,35.9062,35.8505,35.8903,131678.0
2017-08-28 14:35:00,45.16,45.22,45.16,45.21,71478.0,35.8823,35.93,35.8823,35.922,71478.0
2017-08-28 14:40:00,45.21,45.22,45.2,45.22,18974.0,35.922,35.93,35.9141,35.93,18974.0
2017-08-28 14:45:00,45.22,45.22,45.19,45.22,36381.0,35.93,35.93,35.9062,35.93,36381.0
2017-08-28 14:50:00,45.22,45.22,45.2,45.21,44300.0,35.93,35.93,35.9141,35.922,44300.0
2017-08-28 14:55:00,45.21,45.22,45.16,45.18,59309.0,35.922,35.93,35.8823,35.8982,59309.0
2017-08-28 15:00:00,45.18,45.25,45.17,45.23,80102.0,35.8982,35.9538,35.8903,35.9379,80102.0
2017-08-28 15:05:00,45.23,45.24,45.22,45.23,46023.0,35.9379,35.9459,35.93,35.9379,46023.0
2017-08-28 15:10:00,45.23,45.27,45.23,45.25,54242.0,35.9379,35.9697,35.9379,35.9538,54242.0
2017-08-28 15:15:00,45.25,45.26,45.24,45.25,49210.0,35.9538,35.9618,35.9459,35.9538,49210.0
2017-08-28 15:20:00,45.25,45.25,45.23,45.23,62439.0,35.9538,35.9538,35.9379,35.9379,62439.0
2017-08-28 15:25:00,45.24,45.24,45.2,45.24,104848.0,35.9459,35.9459,35.9141,35.9459,104848.0
2017-08-28 15:30:00,45.24,45.34,45.24,45.34,78136.0,35.9459,36.0253,35.9459,36.0253,78136.0
2017-08-28 15:35:00,45.34,45.34,45.3,45.33,67978.0,36.0253,36.0253,35.9936,36.0174,67978.0
2017-08-28 15:40:00,45.33,45.39,45.32,45.38,183509.0,36.0174,36.0651,36.0094,36.0571,183509.0
2017-08-28 15:45:00,45.38,45.42,45.38,45.4,168902.0,36.0571,36.0889,36.0571,36.073,168902.0
2017-08-28 15:50:00,45.39,45.43,45.39,45.42,193563.0,36.0651,36.0968,36.0651,36.0889,193563.0
2017-08-28 15:55:00,45.43,45.49,45.41,45.48,452267.0,36.0968,36.1445,36.081,36.1366,452267.0
2017-08-29 09:30:00,44.72,44.73,44.34,44.57,376035.0,35.5327,35.5407,35.2308,35.4135,376035.0
2017-08-29 09:35:00,44.59,44.61,44.5,44.61,139657.0,35.4294,35.4453,35.3579,35.4453,139657.0
2017-08-29 09:40:00,44.6,44.6,44.47,44.55,199171.0,35.4374,35.4374,35.3341,35.3976,199171.0
2017-08-29 09:45:00,44.56,44.66,44.55,44.66,272309.0,35.4056,35.485,35.3976,35.485,272309.0
2017-08-29 09:50:00,44.65,44.81,44.64,44.64,136311.0,35.4771,35.6042,35.4691,35.4691,136311.0
2017-08-29 09:55:00,44.65,44.7,44.51,44.57,205426.0,35.4771,35.5168,35.3659,35.4135,205426.0
2017-08-29 10:00:00,44.56,44.63,44.51,44.63,136590.0,35.4056,35.4612,35.3659,35.4612,136590.0
2017-08-29 10:05:00,44.63,44.71,44.57,44.65,196563.0,35.4612,35.5248,35.4135,35.4771,196563.0
2017-08-29 10:10:00,44.65,44.67,44.58,44.63,60305.0,35.4771,35.493,35.4215,35.4612,60305.0
2017-08-29 10:15:00,44.63,44.77,44.62,44.76,80817.0,35.4612,35.5724,35.4533,35.5645,80817.0
2017-08-29 10:20:00,44.76,44.79,44.7,44.76,76640.0,35.5645,35.5883,35.5168,35.5645,76640.0
2017-08-29 10:25:00,44.76,44.87,44.76,44.87,66506.0,35.5645,35.6519,35.5645,35.6519,66506.0
2017-08-29 10:30:00,44.87,44.93,44.86,44.9,62243.0,35.6519,35.6996,35.644,35.6757,62243.0
2017-08-29 10:35:00,44.89,44.93,44.87,44.93,44319.0,35.6678,35.6996,35.6519,35.6996,44319.0
2017-08-29 10:40:00,44.93,45.04,44.91,45.04,107690.0,35.6996,35.787,35.6837,35.787,107690.0
2017-08-29 10:45:00,45.04,45.24,45.03,45.22,290920.0,35.787,35.9459,35.779,35.93,290920.0
2017-08-29 10:50:00,45.22,45.23,45.12,45.15,105161.0,35.93,35.9379,35.8505,35.8744,105161.0
2017-08-29 10:55:00,45.15,45.18,45.14,45.18,100760.0,35.8744,35.8982,35.8664,35.8982,100760.0
2017-08-29 11:00:00,45.18,45.25,45.18,45.25,97349.0,35.8982,35.9538,35.8982,35.9538,97349.0
2017-08-29 11:05:00,45.25,45.36,45.2,45.34,102762.0,35.9538,36.0412,35.9141,36.0253,102762.0
2017-08-29 11:10:00,45.34,45.39,45.32,45.34,83065.0,36.0253,36.0651,36.0094,36.0253,83065.0
2017-08-29 11:15:00,45.35,45.37,45.31,45.31,98447.0,36.0333,36.0492,36.0015,36.0015,98447.0
2017-08-29 11:20:00,45.32,45.36,45.25,45.26,78185.0,36.0094,36.0412,35.9538,35.9618,78185.0
2017-08-29 11:25:00,45.26,45.3,45.19,45.2,136892.0,35.9618,35.9936,35.9062,35.9141,136892.0
2017-08-29 11:30:00,45.19,45.27,45.17,45.23,138650.0,35.9062,35.9697,35.8903,35.9379,138650.0
2017-08-29 11:35:00,45.23,45.29,45.22,45.27,78337.0,35.9379,35.9856,35.93,35.9697,78337.0
2017-08-29 11:40:00,45.28,45.36,45.28,45.33,68606.0,35.9777,36.0412,35.9777,36.0174,68606.0
2017-08-29 11:45:00,45.32,45.43,45.3,45.39,106445.0,36.0094,36.0968,35.9936,36.0651,106445.0
2017-08-29 11:50:00,45.39,45.42,45.31,45.35,105145.0,36.0651,36.0889,36.0015,36.0333,105145.0
2017-08-29 11:55:00,45.34,45.37,45.32,45.33,72320.0,36.0253,36.0492,36.0094,36.0174,72320.0
2017-08-29 12:00:00,45.32,45.36,45.32,45.32,49200.0,36.0094,36.0412,36.0094,36.0094,49200.0
2017-08-29 12:05:00,45.32,45.33,45.24,45.25,79518.0,36.0094,36.0174,35.9459,35.9538,79518.0
2017-08-29 12:10:00,45.26,45.28,45.24,45.26,50978.0,35.9618,35.9777,35.9459,35.9618,50978.0
2017-08-29 12:15:00,45.26,45.26,45.24,45.26,49409.0,35.9618,35.9618,35.9459,35.9618,49409.0
2017-08-29 12:20:00,45.26,45.27,45.23,45.25,69293.0,35.9618,35.9697,35.9379,35.9538,69293.0
2017-08-29 12:25:00,45.25,45.3,45.23,45.28,133238.0,35.9538,35.9936,35.9379,35.9777,133238.0
2017-08-29 12:30:00,45.29,45.41,45.29,45.41,75678.0,35.9856,36.081,35.9856,36.081,75678.0
2017-08-29 12:35:00,45.42,45.43,45.39,45.41,61374.0,36.0889,36.0968,36.0651,36.081,61374.0
2017-08-29 12:40:00,45.4,45.43,45.37,45.42,49019.0,36.073,36.0968,36.0492,36.0889,49019.0
2017-08-29 12:45:00,45.42,45.5,45.41,45.47,85379.0,36.0889,36.1525,36.081,36.1286,85379.0
2017-08-29 12:50:00,45.47,45.47,45.42,45.45,66032.0,36.1286,36.1286,36.0889,36.1127,66032.0
2017-08-29 12:55:00,45.45,45.46,45.43,45.44,45530.0,36.1127,36.1207,36.0968,36.1048,45530.0
2017-08-29 13:00:00,45.45,45.47,45.45,45.47,23941.0,36.1127,36.1286,36.1127,36.1286,23941.0
2017-08-29 13:05:00,45.48,45.54,45.47,45.51,130540.0,36.1366,36.1843,36.1286,36.1604,130540.0
2017-08-29 13:10:00,45.51,45.56,45.49,45.5,70473.0,36.1604,36.2001,36.1445,36.1525,70473.0
2017-08-29 13:15:00,45.49,45.5,45.42,45.44,55814.0,36.1445,36.1525,36.0889,36.1048,55814.0
2017-08-29 13:20:00,45.44,45.51,45.43,45.5,60072.0,36.1048,36.1604,36.0968,36.1525,60072.0
2017-08-29 13:25:00,45.5,45.57,45.46,45.52,58224.0,36.1525,36.2081,36.1207,36.1684,58224.0
2017-08-29 13:30:00,45.52,45.53,45.46,45.47,26473.0,36.1684,36.1763,36.1207,36.1286,26473.0
2017-08-29 13:35:00,45.47,45.48,45.45,45.48,31578.0,36.1286,36.1366,36.1127,36.1366,31578.0
2017-08-29 13:40:00,45.48,45.52,45.47,45.5,32276.0,36.1366,36.1684,36.1286,36.1525,32276.0
2017-08-29 13:45:00,45.51,45.51,45.47,45.47,21311.0,36.1604,36.1604,36.1286,36.1286,21311.0
2017-08-29 13:50:00,45.47,45.47,45.42,45.45,69242.0,36.1286,36.1286,36.0889,36.1127,69242.0
2017-08-29 13:55:00,45.46,45.47,45.42,45.43,57318.0,36.1207,36.1286,36.0889,36.0968,57318.0
2017-08-29 14:00:00,45.42,45.46,45.41,45.42,73582.0,36.0889,36.1207,36.081,36.0889,73582.0
2017-08-29 14:05:00,45.43,45.47,45.42,45.44,32248.0,36.0968,36.1286,36.0889,36.1048,32248.0
2017-08-29 14:10:00,45.44,45.46,45.43,45.43,32647.0,36.1048,36.1207,36.0968,36.0968,32647.0
2017-08-29 14:15:00,45.44,45.46,45.4,45.41,74594.0,36.1048,36.1207,36.073,36.081,74594.0
2017-08-29 14:20:00,45.42,45.43,45.39,45.41,47562.0,36.0889,36.0968,36.0651,36.081,47562.0
2017-08-29 14:25:00,45.41,45.43,45.39,45.41,41027.0,36.081,36.0968,36.0651,36.081,41027.0
2017-08-29 14:30:00,45.4,45.41,45.39,45.39,23594.0,36.073,36.081,36.0651,36.0651,23594.0
2017-08-29 14:35:00,45.4,45.42,45.39,45.41,31535.0,36.073,36.0889,36.0651,36.081,31535.0
2017-08-29 14:40:00,45.42,45.44,45.41,45.44,54801.0,36.0889,36.1048,36.081,36.1048,54801.0
2017-08-29 14:45:00,45.44,45.46,45.4,45.4,79731.0,36.1048,36.1207,36.073,36.073,79731.0
2017-08-29 14:50:00,45.4,45.42,45.35,45.37,39673.0,36.073,36.0889,36.0333,36.0492,39673.0
2017-08-29 14:55:00,45.37,45.42,45.37,45.4,58862.0,36.0492,36.0889,36.0492,36.073,58862.0
2017-08-29 15:00:00,45.4,45.43,45.38,45.42,50074.0,36.073,36.0968,36.0571,36.0889,50074.0
2017-08-29 15:05:00,45.43,45.44,45.4,45.44,73572.0,36.0968,36.1048,36.073,36.1048,73572.0
2017-08-29 15:10:00,45.43,45.47,45.41,45.47,63243.0,36.0968,36.1286,36.081,36.1286,63243.0
2017-08-29 15:15:00,45.47,45.51,45.47,45.5,83951.0,36.1286,36.1604,36.1286,36.1525,83951.0
2017-08-29 15:20:00,45.5,45.56,45.49,45.53,65213.0,36.1525,36.2001,36.1445,36.1763,65213.0
2017-08-29 15:25:00,45.53,45.55,45.5,45.5,79201.0,36.1763,36.1922,36.1525,36.1525,79201.0
2017-08-29 15:30:00,45.5,45.53,45.46,45.5,119678.0,36.1525,36.1763,36.1207,36.1525,119678.0
2017-08-29 15:35:00,45.5,45.5,45.39,45.41,81886.0,36.1525,36.1525,36.0651,36.081,81886.0
2017-08-29 15:40:00,45.41,45.44,45.4,45.44,102292.0,36.081,36.1048,36.073,36.1048,102292.0
2017-08-29 15:45:00,45.43,45.47,45.37,45.4,160935.0,36.0968,36.1286,36.0492,36.073,160935.0
2017-08-29 15:50:00,45.39,45.39,45.34,45.34,113921.0,36.0651,36.0651,36.0253,36.0253,113921.0
2017-08-29 15:55:00,45.34,45.39,45.32,45.36,392789.0,36.0253,36.0651,36.0094,36.0412,392789.0
2017-08-30 09:30:00,45.44,45.65,45.43,45.65,185301.0,36.1048,36.2717,36.0968,36.2717,185301.0
2017-08-30 09:35:00,45.64,45.71,45.5,45.7,110434.0,36.2637,36.3193,36.1525,36.3114,110434.0
2017-08-30 09:40:00,45.71,45.84,45.71,45.77,132154.0,36.3193,36.4226,36.3193,36.367,132154.0
2017-08-30 09:45:00,45.78,45.86,45.76,45.79,92202.0,36.3749,36.4385,36.3591,36.3829,92202.0
2017-08-30 09:50:00,45.79,45.83,45.72,45.8,59085.0,36.3829,36.4147,36.3273,36.3908,59085.0
2017-08-30 09:55:00,45.8,45.87,45.77,45.86,71502.0,36.3908,36.4465,36.367,36.4385,71502.0
2017-08-30 10:00:00,45.86,45.86,45.7,45.75,71665.0,36.4385,36.4385,36.3114,36.3511,71665.0
2017-08-30 10:05:00,45.75,45.8,45.72,45.78,50439.0,36.3511,36.3908,36.3273,36.3749,50439.0
2017-08-30 10:10:00,45.78,45.8,45.76,45.77,47027.0,36.3749,36.3908,36.3591,36.367,47027.0
2017-08-30 10:15:00,45.77,45.85,45.73,45.85,64119.0,36.367,36.4306,36.3352,36.4306,64119.0
2017-08-30 10:20:00,45.85,45.86,45.77,45.84,48327.0,36.4306,36.4385,36.367,36.4226,48327.0
2017-08-30 10:25:00,45.84,45.85,45.81,45.81,50725.0,36.4226,36.4306,36.3988,36.3988,50725.0
2017-08-30 10:30:00,45.81,45.81,45.74,45.78,46830.0,36.3988,36.3988,36.3432,36.3749,46830.0
2017-08-30 10:35:00,45.79,45.81,45.68,45.7,48379.0,36.3829,36.3988,36.2955,36.3114,48379.0
2017-08-30 10:40:00,45.71,45.72,45.63,45.71,61928.0,36.3193,36.3273,36.2558,36.3193,61928.0
2017-08-30 10:45:00,45.72,45.78,45.71,45.78,67798.0,36.3273,36.3749,36.3193,36.3749,67798.0
2017-08-30 10:50:00,45.78,45.78,45.72,45.76,64286.0,36.3749,36.3749,36.3273,36.3591,64286.0
2017-08-30 10:55:00,45.76,45.82,45.75,45.82,35631.0,36.3591,36.4067,36.3511,36.4067,35631.0
2017-08-30 11:00:00,45.81,45.85,45.76,45.84,34933.0,36.3988,36.4306,36.3591,36.4226,34933.0
2017-08-30 11:05:00,45.84,45.88,45.83,45.85,42045.0,36.4226,36.4544,36.4147,36.4306,42045.0
2017-08-30 11:10:00,45.84,45.88,45.82,45.85,40074.0,36.4226,36.4544,36.4067,36.4306,40074.0
2017-08-30 11:15:00,45.85,45.86,45.82,45.84,31412.0,36.4306,36.4385,36.4067,36.4226,31412.0
2017-08-30 11:20:00,45.85,45.87,45.79,45.85,49191.0,36.4306,36.4465,36.3829,36.4306,49191.0
2017-08-30 11:25:00,45.86,45.88,45.81,45.85,41841.0,36.4385,36.4544,36.3988,36.4306,41841.0
2017-08-30 11:30:00,45.85,45.85,45.79,45.8,39997.0,36.4306,36.4306,36.3829,36.3908,39997.0
2017-08-30 11:35:00,45.8,45.82,45.78,45.8,23543.0,36.3908,36.4067,36.3749,36.3908,23543.0
2017-08-30 11:40:00,45.8,45.82,45.75,45.76,48186.0,36.3908,36.4067,36.3511,36.3591,48186.0
2017-08-30 11:45:00,45.75,45.77,45.71,45.74,39995.0,36.3511,36.367,36.3193,36.3432,39995.0
2017-08-30 11:50:00,45.74,45.75,45.68,45.69,63416.0,36.3432,36.3511,36.2955,36.3034,63416.0
2017-08-30 11:55:00,45.69,45.72,45.68,45.69,43993.0,36.3034,36.3273,36.2955,36.3034,43993.0
2017-08-30 12:00:00,45.7,45.71,45.68,45.69,74979.0,36.3114,36.3193,36.2955,36.3034,74979.0
2017-08-30 12:05:00,45.68,45.74,45.66,45.73,44735.0,36.2955,36.3432,36.2796,36.3352,44735.0
2017-08-30 12:10:00,45.74,45.75,45.68,45.7,48331.0,36.3432,36.3511,36.2955,36.3114,48331.0
2017-08-30 12:15:00,45.7,45.71,45.68,45.7,25362.0,36.3114,36.3193,36.2955,36.3114,25362.0
2017-08-30 12:20:00,45.7,45.7,45.63,45.66,75493.0,36.3114,36.3114,36.2558,36.2796,75493.0
2017-08-30 12:25:00,45.65,45.7,45.65,45.68,26492.0,36.2717,36.3114,36.2717,36.2955,26492.0
2017-08-30 12:30:00,45.69,45.7,45.67,45.68,33701.0,36.3034,36.3114,36.2875,36.2955,33701.0
2017-08-30 12:35:00,45.68,45.69,45.65,45.65,51438.0,36.2955,36.3034,36.2717,36.2717,51438.0
2017-08-30 12:40:00,45.64,45.69,45.64,45.68,107581.0,36.2637,36.3034,36.2637,36.2955,107581.0
2017-08-30 12:45:00,45.68,45.71,45.66,45.71,63405.0,36.2955,36.3193,36.2796,36.3193,63405.0
2017-08-30 12:50:00,45.71,45.73,45.69,45.73,33406.0,36.3193,36.3352,36.3034,36.3352,33406.0
2017-08-30 12:55:00,45.72,45.78,45.71,45.77,27359.0,36.3273,36.3749,36.3193,36.367,27359.0
2017-08-30 13:00:00,45.77,45.82,45.77,45.8,45634.0,36.367,36.4067,36.367,36.3908,45634.0
2017-08-30 13:05:00,45.8,45.85,45.8,45.83,45124.0,36.3908,36.4306,36.3908,36.4147,45124.0
2017-08-30 13:10:00,45.83,45.88,45.82,45.87,76707.0,36.4147,36.4544,36.4067,36.4465,76707.0
2017-08-30 13:15:00,45.88,45.89,45.85,45.85,38625.0,36.4544,36.4623,36.4306,36.4306,38625.0
2017-08-30 13:20:00,45.85,45.87,45.85,45.87,16970.0,36.4306,36.4465,36.4306,36.4465,16970.0
2017-08-30 13:25:00,45.87,45.96,45.85,45.92,111322.0,36.4465,36.518,36.4306,36.4862,111322.0
2017-08-30 13:30:00,45.93,45.95,45.91,45.92,60373.0,36.4941,36.51,36.4782,36.4862,60373.0
2017-08-30 13:35:00,45.93,45.93,45.86,45.89,53406.0,36.4941,36.4941,36.4385,36.4623,53406.0
2017-08-30 13:40:00,45.88,45.9,45.86,45.89,35139.0,36.4544,36.4703,36.4385,36.4623,35139.0
2017-08-30 13:45:00,45.89,45.9,45.88,45.88,22123.0,36.4623,36.4703,36.4544,36.4544,22123.0
2017-08-30 13:50:00,45.89,45.92,45.88,45.91,19639.0,36.4623,36.4862,36.4544,36.4782,19639.0
2017-08-30 13:55:00,45.9,45.9,45.82,45.83,31302.0,36.4703,36.4703,36.4067,36.4147,31302.0
2017-08-30 14:00:00,45.83,45.84,45.79,45.79,33439.0,36.4147,36.4226,36.3829,36.3829,33439.0
2017-08-30 14:05:00,45.8,45.81,45.75,45.79,43576.0,36.3908,36.3988,36.3511,36.3829,43576.0
2017-08-30 14:10:00,45.8,45.8,45.75,45.76,29397.0,36.3908,36.3908,36.3511,36.3591,29397.0
2017-08-30 14:15:00,45.76,45.76,45.72,45.74,54107.0,36.3591,36.3591,36.3273,36.3432,54107.0
2017-08-30 14:20:00,45.74,45.75,45.74,45.75,29588.0,36.3432,36.3511,36.3432,36.3511,29588.0
2017-08-30 14:25:00,45.75,45.76,45.7,45.71,52692.0,36.3511,36.3591,36.3114,36.3193,52692.0
2017-08-30 14:30:00,45.71,45.72,45.69,45.72,43804.0,36.3193,36.3273,36.3034,36.3273,43804.0
2017-08-30 14:35:00,45.71,45.75,45.71,45.75,69632.0,36.3193,36.3511,36.3193,36.3511,69632.0
2017-08-30 14:40:00,45.75,45.75,45.66,45.66,47765.0,36.3511,36.3511,36.2796,36.2796,47765.0
2017-08-30 14:45:00,45.66,45.69,45.64,45.69,96933.0,36.2796,36.3034,36.2637,36.3034,96933.0
2017-08-30 14:50:00,45.69,45.74,45.69,45.73,38344.0,36.3034,36.3432,36.3034,36.3352,38344.0
2017-08-30 14:55:00,45.73,45.75,45.72,45.74,28362.0,36.3352,36.3511,36.3273,36.3432,28362.0
2017-08-30 15:00:00,45.74,45.78,45.72,45.73,63273.0,36.3432,36.3749,36.3273,36.3352,63273.0
2017-08-30 15:05:00,45.74,45.75,45.73,45.74,27280.0,36.3432,36.3511,36.3352,36.3432,27280.0
2017-08-30 15:10:00,45.74,45.74,45.7,45.71,33266.0,36.3432,36.3432,36.3114,36.3193,33266.0
2017-08-30 15:15:00,45.71,45.71,45.67,45.68,36803.0,36.3193,36.3193,36.2875,36.2955,36803.0
2017-08-30 15:20:00,45.68,45.74,45.67,45.73,55166.0,36.2955,36.3432,36.2875,36.3352,55166.0
2017-08-30 15:25:00,45.72,45.79,45.71,45.78,72820.0,36.3273,36.3829,36.3193,36.3749,72820.0
2017-08-30 15:30:00,45.78,45.78,45.73,45.76,84372.0,36.3749,36.3749,36.3352,36.3591,84372.0
2017-08-30 15:35:00,45.76,45.76,45.67,45.67,64618.0,36.3591,36.3591,36.2875,36.2875,64618.0
2017-08-30 15:40:00,45.68,45.69,45.6,45.66,173142.0,36.2955,36.3034,36.2319,36.2796,173142.0
2017-08-30 15:45:00,45.65,45.71,45.65,45.69,109417.0,36.2717,36.3193,36.2717,36.3034,109417.0
2017-08-30 15:50:00,45.69,45.71,45.68,45.69,110096.0,36.3034,36.3193,36.2955,36.3034,110096.0
2017-08-30 15:55:00,45.69,45.69,45.62,45.66,246900.0,36.3034,36.3034,36.2478,36.2796,246900.0
2017-08-31 09:30:00,46.0,46.0,45.85,45.98,111440.0,36.5497,36.5497,36.4306,36.5339,111440.0
2017-08-31 09:35:00,45.99,46.04,45.91,45.96,88165.0,36.5418,36.5815,36.4782,36.518,88165.0
2017-08-31 09:40:00,45.97,45.98,45.85,45.87,126602.0,36.5259,36.5339,36.4306,36.4465,126602.0
2017-08-31 09:45:00,45.87,45.87,45.72,45.82,87083.0,36.4465,36.4465,36.3273,36.4067,87083.0
2017-08-31 09:50:00,45.82,45.82,45.65,45.73,83078.0,36.4067,36.4067,36.2717,36.3352,83078.0
2017-08-31 09:55:00,45.71,45.73,45.61,45.63,72436.0,36.3193,36.3352,36.2399,36.2558,72436.0
2017-08-31 10:00:00,45.63,45.71,45.58,45.7,124597.0,36.2558,36.3193,36.216,36.3114,124597.0
2017-08-31 10:05:00,45.7,45.73,45.68,45.68,106058.0,36.3114,36.3352,36.2955,36.2955,106058.0
2017-08-31 10:10:00,45.68,45.77,45.68,45.76,148308.0,36.2955,36.367,36.2955,36.3591,148308.0
2017-08-31 10:15:00,45.76,45.8,45.73,45.77,267433.0,36.3591,36.3908,36.3352,36.367,267433.0
2017-08-31 10:20:00,45.77,45.79,45.7,45.73,87257.0,36.367,36.3829,36.3114,36.3352,87257.0
2017-08-31 10:25:00,45.73,45.75,45.66,45.66,89410.0,36.3352,36.3511,36.2796,36.2796,89410.0
2017-08-31 10:30:00,45.66,45.66,45.54,45.58,86121.0,36.2796,36.2796,36.1843,36.216,86121.0
2017-08-31 10:35:00,45.58,45.6,45.43,45.43,119443.0,36.216,36.2319,36.0968,36.0968,119443.0
2017-08-31 10:40:00,45.43,45.49,45.42,45.49,91166.0,36.0968,36.1445,36.0889,36.1445,91166.0
2017-08-31 10:45:00,45.48,45.51,45.43,45.45,139808.0,36.1366,36.1604,36.0968,36.1127,139808.0
2017-08-31 10:50:00,45.46,45.49,45.44,45.46,129626.0,36.1207,36.1445,36.1048,36.1207,129626.0
2017-08-31 10:55:00,45.47,45.62,45.46,45.62,169923.0,36.1286,36.2478,36.1207,36.2478,169923.0
2017-08-31 11:00:00,45.63,45.69,45.61,45.69,103232.0,36.2558,36.3034,36.2399,36.3034,103232.0
2017-08-31 11:05:00,45.68,45.7,45.65,45.68,66084.0,36.2955,36.3114,36.2717,36.2955,66084.0
2017-08-31 11:10:00,45.67,45.68,45.62,45.66,96410.0,36.2875,36.2955,36.2478,36.2796,96410.0
2017-08-31 11:15:00,45.66,45.66,45.62,45.63,45403.0,36.2796,36.2796,36.2478,36.2558,45403.0
2017-08-31 11:20:00,45.62,45.62,45.55,45.56,62071.0,36.2478,36.2478,36.1922,36.2001,62071.0
2017-08-31 11:25:00,45.57,45.62,45.56,45.59,40051.0,36.2081,36.2478,36.2001,36.224,40051.0
2017-08-31 11:30:00,45.59,45.6,45.47,45.52,55174.0,36.224,36.2319,36.1286,36.1684,55174.0
2017-08-31 11:35:00,45.53,45.56,45.51,45.55,51051.0,36.1763,36.2001,36.1604,36.1922,51051.0
2017-08-31 11:40:00,45.55,45.57,45.54,45.55,39681.0,36.1922,36.2081,36.1843,36.1922,39681.0
2017-08-31 11:45:00,45.54,45.59,45.52,45.58,41267.0,36.1843,36.224,36.1684,36.216,41267.0
2017-08-31 11:50:00,45.59,45.65,45.58,45.61,79862.0,36.224,36.2717,36.216,36.2399,79862.0
2017-08-31 11:55:00,45.61,45.62,45.59,45.62,25179.0,36.2399,36.2478,36.224,36.2478,25179.0
2017-08-31 12:00:00,45.62,45.66,45.59,45.66,62862.0,36.2478,36.2796,36.224,36.2796,62862.0
2017-08-31 12:05:00,45.66,45.68,45.65,45.68,23064.0,36.2796,36.2955,36.2717,36.2955,23064.0
2017-08-31 12:10:00,45.68,45.68,45.64,45.67,77129.0,36.2955,36.2955,36.2637,36.2875,77129.0
2017-08-31 12:15:00,45.67,45.71,45.66,45.69,131262.0,36.2875,36.3193,36.2796,36.3034,131262.0
2017-08-31 12:20:00,45.69,45.73,45.68,45.73,24616.0,36.3034,36.3352,36.2955,36.3352,24616.0
2017-08-31 12:25:00,45.73,45.73,45.69,45.7,22741.0,36.3352,36.3352,36.3034,36.3114,22741.0
2017-08-31 12:30:00,45.69,45.7,45.6,45.6,86346.0,36.3034,36.3114,36.2319,36.2319,86346.0
2017-08-31 12:35:00,45.6,45.63,45.57,45.59,94489.0,36.2319,36.2558,36.2081,36.224,94489.0
2017-08-31 12:40:00,45.59,45.59,45.57,45.57,25997.0,36.224,36.224,36.2081,36.2081,25997.0
2017-08-31 12:45:00,45.57,45.58,45.52,45.53,38194.0,36.2081,36.216,36.1684,36.1763,38194.0
2017-08-31 12:50:00,45.53,45.53,45.51,45.51,62329.0,36.1763,36.1763,36.1604,36.1604,62329.0
2017-08-31 12:55:00,45.5,45.55,45.47,45.48,72493.0,36.1525,36.1922,36.1286,36.1366,72493.0
2017-08-31 13:00:00,45.48,45.51,45.46,45.46,33281.0,36.1366,36.1604,36.1207,36.1207,33281.0
2017-08-31 13:05:00,45.46,45.47,45.44,45.45,57049.0,36.1207,36.1286,36.1048,36.1127,57049.0
2017-08-31 13:10:00,45.45,45.45,45.43,45.44,22134.0,36.1127,36.1127,36.0968,36.1048,22134.0
2017-08-31 13:15:00,45.44,45.45,45.41,45.43,45624.0,36.1048,36.1127,36.081,36.0968,45624.0
2017-08-31 13:20:00,45.43,45.43,45.39,45.42,40298.0,36.0968,36.0968,36.0651,36.0889,40298.0
2017-08-31 13:25:00,45.42,45.45,45.4,45.43,36255.0,36.0889,36.1127,36.073,36.0968,36255.0
2017-08-31 13:30:00,45.44,45.44,45.41,45.44,33196.0,36.1048,36.1048,36.081,36.1048,33196.0
2017-08-31 13:35:00,45.44,45.53,45.43,45.51,66442.0,36.1048,36.1763,36.0968,36.1604,66442.0
2017-08-31 13:40:00,45.51,45.55,45.49,45.54,46679.0,36.1604,36.1922,36.1445,36.1843,46679.0
2017-08-31 13:45:00,45.54,45.55,45.51,45.52,44764.0,36.1843,36.1922,36.1604,36.1684,44764.0
2017-08-31 13:50:00,45.53,45.55,45.51,45.55,28977.0,36.1763,36.1922,36.1604,36.1922,28977.0
2017-08-31 13:55:00,45.55,45.57,45.53,45.57,21425.0,36.1922,36.2081,36.1763,36.2081,21425.0
2017-08-31 14:00:00,45.57,45.57,45.54,45.56,31506.0,36.2081,36.2081,36.1843,36.2001,31506.0
2017-08-31 14:05:00,45.56,45.57,45.53,45.55,42946.0,36.2001,36.2081,36.1763,36.1922,42946.0
2017-08-31 14:10:00,45.56,45.59,45.55,45.58,24850.0,36.2001,36.224,36.1922,36.216,24850.0
2017-08-31 14:15:00,45.58,45.6,45.57,45.57,52103.0,36.216,36.2319,36.2081,36.2081,52103.0
2017-08-31 14:20:00,45.57,45.59,45.54,45.59,31008.0,36.2081,36.224,36.1843,36.224,31008.0
2017-08-31 14:25:00,45.59,45.64,45.58,45.63,37869.0,36.224,36.2637,36.216,36.2558,37869.0
2017-08-31 14:30:00,45.64,45.67,45.63,45.67,37037.0,36.2637,36.2875,36.2558,36.2875,37037.0
2017-08-31 14:35:00,45.67,45.7,45.66,45.68,59035.0,36.2875,36.3114,36.2796,36.2955,59035.0
2017-08-31 14:40:00,45.69,45.7,45.68,45.69,25183.0,36.3034,36.3114,36.2955,36.3034,25183.0
2017-08-31 14:45:00,45.69,45.71,45.68,45.69,62391.0,36.3034,36.3193,36.2955,36.3034,62391.0
2017-08-31 14:50:00,45.69,45.69,45.66,45.69,51057.0,36.3034,36.3034,36.2796,36.3034,51057.0
2017-08-31 14:55:00,45.69,45.73,45.69,45.72,36262.0,36.3034,36.3352,36.3034,36.3273,36262.0
2017-08-31 15:00:00,45.72,45.73,45.67,45.69,30588.0,36.3273,36.3352,36.2875,36.3034,30588.0
2017-08-31 15:05:00,45.69,45.71,45.66,45.69,53987.0,36.3034,36.3193,36.2796,36.3034,53987.0
2017-08-31 15:10:00,45.68,45.69,45.65,45.68,50704.0,36.2955,36.3034,36.2717,36.2955,50704.0
2017-08-31 15:15:00,45.68,45.69,45.65,45.67,66741.0,36.2955,36.3034,36.2717,36.2875,66741.0
2017-08-31 15:20:00,45.67,45.69,45.66,45.69,73416.0,36.2875,36.3034,36.2796,36.3034,73416.0
2017-08-31 15:25:00,45.69,45.69,45.65,45.68,79406.0,36.3034,36.3034,36.2717,36.2955,79406.0
2017-08-31 15:30:00,45.69,45.7,45.66,45.69,115993.0,36.3034,36.3114,36.2796,36.3034,115993.0
2017-08-31 15:35:00,45.69,45.69,45.63,45.64,94968.0,36.3034,36.3034,36.2558,36.2637,94968.0
2017-08-31 15:40:00,45.65,45.65,45.58,45.59,147938.0,36.2717,36.2717,36.216,36.224,147938.0
2017-08-31 15:45:00,45.58,45.61,45.55,45.61,268514.0,36.216,36.2399,36.1922,36.2399,268514.0
2017-08-31 15:50:00,45.6,45.61,45.55,45.55,122847.0,36.2319,36.2399,36.1922,36.1922,122847.0
2017-08-31 15:55:00,45.55,45.55,45.45,45.5,482454.0,36.1922,36.1922,36.1127,36.1525,482454.0
2017-09-01 09:30:00,45.59,45.61,45.3,45.46,153509.0,36.224,36.2399,35.9936,36.1207,153509.0
2017-09-01 09:35:00,45.46,45.64,45.45,45.62,103618.0,36.1207,36.2637,36.1127,36.2478,103618.0
2017-09-01 09:40:00,45.62,45.66,45.58,45.66,80352.0,36.2478,36.2796,36.216,36.2796,80352.0
2017-09-01 09:45:00,45.67,45.76,45.67,45.73,48608.0,36.2875,36.3591,36.2875,36.3352,48608.0
2017-09-01 09:50:00,45.73,45.77,45.62,45.69,69256.0,36.3352,36.367,36.2478,36.3034,69256.0
2017-09-01 09:55:00,45.69,45.9,45.68,45.88,137472.0,36.3034,36.4703,36.2955,36.4544,137472.0
2017-09-01 10:00:00,45.89,46.01,45.82,45.98,212040.0,36.4623,36.5577,36.4067,36.5339,212040.0
2017-09-01 10:05:00,45.99,46.01,45.92,45.95,153460.0,36.5418,36.5577,36.4862,36.51,153460.0
2017-09-01 10:10:00,45.94,46.18,45.93,46.18,133811.0,36.5021,36.6928,36.4941,36.6928,133811.0
2017-09-01 10:15:00,46.17,46.18,46.08,46.16,82824.0,36.6848,36.6928,36.6133,36.6769,82824.0
2017-09-01 10:20:00,46.16,46.25,46.15,46.15,95542.0,36.6769,36.7484,36.6689,36.6689,95542.0
2017-09-01 10:25:00,46.15,46.15,46.09,46.12,44998.0,36.6689,36.6689,36.6213,36.6451,44998.0
2017-09-01 10:30:00,46.12,46.15,46.1,46.14,36699.0,36.6451,36.6689,36.6292,36.661,36699.0
2017-09-01 10:35:00,46.14,46.16,46.12,46.13,38049.0,36.661,36.6769,36.6451,36.653,38049.0
2017-09-01 10:40:00,46.13,46.17,46.12,46.15,42041.0,36.653,36.6848,36.6451,36.6689,42041.0
2017-09-01 10:45:00,46.15,46.21,46.13,46.18,60730.0,36.6689,36.7166,36.653,36.6928,60730.0
2017-09-01 10:50:00,46.17,46.35,46.17,46.34,169757.0,36.6848,36.8278,36.6848,36.8199,169757.0
2017-09-01 10:55:00,46.33,46.44,46.3,46.39,173299.0,36.812,36.8994,36.7881,36.8596,173299.0
2017-09-01 11:00:00,46.38,46.38,46.29,46.36,175608.0,36.8517,36.8517,36.7802,36.8358,175608.0
2017-09-01 11:05:00,46.36,46.42,46.3,46.39,119818.0,36.8358,36.8835,36.7881,36.8596,119818.0
2017-09-01 11:10:00,46.4,46.45,46.35,46.42,88067.0,36.8676,36.9073,36.8278,36.8835,88067.0
2017-09-01 11:15:00,46.43,46.43,46.37,46.38,40494.0,36.8914,36.8914,36.8437,36.8517,40494.0
2017-09-01 11:20:00,46.38,46.39,46.35,46.37,49439.0,36.8517,36.8596,36.8278,36.8437,49439.0
2017-09-01 11:25:00,46.36,46.37,46.31,46.32,92680.0,36.8358,36.8437,36.7961,36.804,92680.0
2017-09-01 11:30:00,46.32,46.36,46.32,46.36,51877.0,36.804,36.8358,36.804,36.8358,51877.0
2017-09-01 11:35:00,46.36,46.39,46.33,46.33,53131.0,36.8358,36.8596,36.812,36.812,53131.0
2017-09-01 11:40:00,46.34,46.35,46.29,46.35,45899.0,36.8199,36.8278,36.7802,36.8278,45899.0
2017-09-01 11:45:00,46.35,46.38,46.3,46.36,43262.0,36.8278,36.8517,36.7881,36.8358,43262.0
2017-09-01 11:50:00,46.36,46.4,46.35,46.4,67488.0,36.8358,36.8676,36.8278,36.8676,67488.0
2017-09-01 11:55:00,46.4,46.45,46.38,46.45,50143.0,36.8676,36.9073,36.8517,36.9073,50143.0
2017-09-01 12:00:00,46.45,46.47,46.43,46.46,54284.0,36.9073,36.9232,36.8914,36.9152,54284.0
2017-09-01 12:05:00,46.45,46.48,46.45,46.45,50631.0,36.9073,36.9311,36.9073,36.9073,50631.0
2017-09-01 12:10:00,46.46,46.49,46.45,46.48,34324.0,36.9152,36.9391,36.9073,36.9311,34324.0
2017-09-01 12:15:00,46.48,46.49,46.45,46.46,40408.0,36.9311,36.9391,36.9073,36.9152,40408.0
2017-09-01 12:20:00,46.45,46.47,46.45,46.46,32002.0,36.9073,36.9232,36.9073,36.9152,32002.0
2017-09-01 12:25:00,46.46,46.46,46.44,46.45,60368.0,36.9152,36.9152,36.8994,36.9073,60368.0
2017-09-01 12:30:00,46.44,46.45,46.41,46.41,28948.0,36.8994,36.9073,36.8755,36.8755,28948.0
2017-09-01 12:35:00,46.42,46.44,46.41,46.43,22825.0,36.8835,36.8994,36.8755,36.8914,22825.0
2017-09-01 12:40:00,46.43,46.47,46.43,46.47,60869.0,36.8914,36.9232,36.8914,36.9232,60869.0
2017-09-01 12:45:00,46.47,46.5,46.46,46.5,36556.0,36.9232,36.947,36.9152,36.947,36556.0
2017-09-01 12:50:00,46.5,46.51,46.48,46.48,65179.0,36.947,36.955,36.9311,36.9311,65179.0
2017-09-01 12:55:00,46.49,46.51,46.48,46.5,37673.0,36.9391,36.955,36.9311,36.947,37673.0
2017-09-01 13:00:00,46.5,46.51,46.49,46.51,24874.0,36.947,36.955,36.9391,36.955,24874.0
2017-09-01 13:05:00,46.5,46.52,46.47,46.49,28107.0,36.947,36.9629,36.9232,36.9391,28107.0
2017-09-01 13:10:00,46.49,46.5,46.47,46.49,60362.0,36.9391,36.947,36.9232,36.9391,60362.0
2017-09-01 13:15:00,46.49,46.52,46.49,46.52,29680.0,36.9391,36.9629,36.9391,36.9629,29680.0
2017-09-01 13:20:00,46.51,46.52,46.45,46.48,36043.0,36.955,36.9629,36.9073,36.9311,36043.0
2017-09-01 13:25:00,46.48,46.48,46.45,46.46,36070.0,36.9311,36.9311,36.9073,36.9152,36070.0
2017-09-01 13:30:00,46.47,46.48,46.45,46.46,17130.0,36.9232,36.9311,36.9073,36.9152,17130.0
2017-09-01 13:35:00,46.47,46.47,46.46,46.47,53660.0,36.9232,36.9232,36.9152,36.9232,53660.0
2017-09-01 13:40:00,46.47,46.47,46.46,46.47,56306.0,36.9232,36.9232,36.9152,36.9232,56306.0
2017-09-01 13:45:00,46.47,46.47,46.36,46.38,82618.0,36.9232,36.9232,36.8358,36.8517,82618.0
2017-09-01 13:50:00,46.38,46.4,46.38,46.39,28015.0,36.8517,36.8676,36.8517,36.8596,28015.0
2017-09-01 13:55:00,46.38,46.4,46.38,46.4,38384.0,36.8517,36.8676,36.8517,36.8676,38384.0
2017-09-01 14:00:00,46.4,46.4,46.35,46.37,42309.0,36.8676,36.8676,36.8278,36.8437,42309.0
2017-09-01 14:05:00,46.37,46.38,46.34,46.36,40224.0,36.8437,36.8517,36.8199,36.8358,40224.0
2017-09-01 14:10:00,46.35,46.41,46.34,46.34,74742.0,36.8278,36.8755,36.8199,36.8199,74742.0
2017-09-01 14:15:00,46.34,46.35,46.29,46.31,49613.0,36.8199,36.8278,36.7802,36.7961,49613.0
2017-09-01 14:20:00,46.32,46.34,46.3,46.34,24214.0,36.804,36.8199,36.7881,36.8199,24214.0
2017-09-01 14:25:00,46.33,46.36,46.33,46.35,30681.0,36.812,36.8358,36.812,36.8278,30681.0
2017-09-01 14:30:00,46.35,46.36,46.33,46.36,23355.0,36.8278,36.8358,36.812,36.8358,23355.0
2017-09-01 14:35:00,46.36,46.37,46.33,46.34,37096.0,36.8358,36.8437,36.812,36.8199,37096.0
2017-09-01 14:40:00,46.34,46.38,46.33,46.38,27009.0,36.8199,36.8517,36.812,36.8517,27009.0
2017-09-01 14:45:00,46.38,46.39,46.36,46.39,37576.0,36.8517,36.8596,36.8358,36.8596,37576.0
2017-09-01 14:50:00,46.39,46.39,46.37,46.39,18475.0,36.8596,36.8596,36.8437,36.8596,18475.0
2017-09-01 14:55:00,46.39,46.4,46.38,46.38,28746.0,36.8596,36.8676,36.8517,36.8517,28746.0
2017-09-01 15:00:00,46.39,46.39,46.35,46.37,110904.0,36.8596,36.8596,36.8278,36.8437,110904.0
2017-09-01 15:05:00,46.37,46.38,46.36,46.38,19645.0,36.8437,36.8517,36.8358,36.8517,19645.0
2017-09-01 15:10:00,46.38,46.38,46.34,46.34,53257.0,36.8517,36.8517,36.8199,36.8199,53257.0
2017-09-01 15:15:00,46.34,46.35,46.33,46.33,30349.0,36.8199,36.8278,36.812,36.812,30349.0
2017-09-01 15:20:00,46.34,46.35,46.31,46.33,64756.0,36.8199,36.8278,36.7961,36.812,64756.0
2017-09-01 15:25:00,46.32,46.33,46.31,46.33,55772.0,36.804,36.812,36.7961,36.812,55772.0
2017-09-01 15:30:00,46.33,46.33,46.3,46.32,88795.0,36.812,36.812,36.7881,36.804,88795.0
2017-09-01 15:35:00,46.32,46.32,46.29,46.3,65323.0,36.804,36.804,36.7802,36.7881,65323.0
2017-09-01 15:40:00,46.29,46.31,46.24,46.3,121417.0,36.7802,36.7961,36.7404,36.7881,121417.0
2017-09-01 15:45:00,46.3,46.31,46.28,46.29,96570.0,36.7881,36.7961,36.7722,36.7802,96570.0
2017-09-01 15:50:00,46.29,46.32,46.28,46.3,136166.0,36.7802,36.804,36.7722,36.7881,136166.0
2017-09-01 15:55:00,46.3,46.31,46.19,46.2,401047.0,36.7881,36.7961,36.7007,36.7087,401047.0
2017-09-05 09:30:00,45.66,45.72,45.45,45.46,254554.0,36.2796,36.3273,36.1127,36.1207,254554.0
2017-09-05 09:35:00,45.43,45.49,45.27,45.27,122806.0,36.0968,36.1445,35.9697,35.9697,122806.0
2017-09-05 09:40:00,45.26,45.32,45.21,45.27,134260.0,35.9618,36.0094,35.922,35.9697,134260.0
2017-09-05 09:45:00,45.26,45.27,45.09,45.1,178367.0,35.9618,35.9697,35.8267,35.8346,178367.0
2017-09-05 09:50:00,45.1,45.22,45.1,45.18,119969.0,35.8346,35.93,35.8346,35.8982,119969.0
2017-09-05 09:55:00,45.16,45.28,45.13,45.28,105486.0,35.8823,35.9777,35.8585,35.9777,105486.0
2017-09-05 10:00:00,45.29,45.3,45.15,45.19,152523.0,35.9856,35.9936,35.8744,35.9062,152523.0
2017-09-05 10:05:00,45.2,45.3,45.17,45.25,86520.0,35.9141,35.9936,35.8903,35.9538,86520.0
2017-09-05 10:10:00,45.26,45.3,45.21,45.22,97846.0,35.9618,35.9936,35.922,35.93,97846.0
2017-09-05 10:15:00,45.23,45.26,45.2,45.24,71798.0,35.9379,35.9618,35.9141,35.9459,71798.0
2017-09-05 10:20:00,45.25,45.26,45.15,45.18,99402.0,35.9538,35.9618,35.8744,35.8982,99402.0
2017-09-05 10:25:00,45.18,45.2,45.12,45.15,104532.0,35.8982,35.9141,35.8505,35.8744,104532.0
2017-09-05 10:30:00,45.15,45.17,45.13,45.15,87228.0,35.8744,35.8903,35.8585,35.8744,87228.0
2017-09-05 10:35:00,45.15,45.25,45.14,45.18,90679.0,35.8744,35.9538,35.8664,35.8982,90679.0
2017-09-05 10:40:00,45.17,45.17,45.05,45.11,167459.0,35.8903,35.8903,35.7949,35.8426,167459.0
2017-09-05 10:45:00,45.12,45.19,45.09,45.15,153210.0,35.8505,35.9062,35.8267,35.8744,153210.0
2017-09-05 10:50:00,45.14,45.15,45.09,45.09,162903.0,35.8664,35.8744,35.8267,35.8267,162903.0
2017-09-05 10:55:00,45.09,45.14,45.07,45.12,71294.0,35.8267,35.8664,35.8108,35.8505,71294.0
2017-09-05 11:00:00,45.11,45.19,45.08,45.17,81567.0,35.8426,35.9062,35.8188,35.8903,81567.0
2017-09-05 11:05:00,45.17,45.23,45.13,45.22,89656.0,35.8903,35.9379,35.8585,35.93,89656.0
2017-09-05 11:10:00,45.21,45.22,45.15,45.16,48091.0,35.922,35.93,35.8744,35.8823,48091.0
2017-09-05 11:15:00,45.16,45.17,45.11,45.11,51755.0,35.8823,35.8903,35.8426,35.8426,51755.0
2017-09-05 11:20:00,45.12,45.18,45.09,45.17,65632.0,35.8505,35.8982,35.8267,35.8903,65632.0
2017-09-05 11:25:00,45.17,45.2,45.1,45.12,75153.0,35.8903,35.9141,35.8346,35.8505,75153.0
2017-09-05 11:30:00,45.12,45.18,45.11,45.13,59928.0,35.8505,35.8982,35.8426,35.8585,59928.0
2017-09-05 11:35:00,45.13,45.21,45.13,45.14,90935.0,35.8585,35.922,35.8585,35.8664,90935.0
2017-09-05 11:40:00,45.14,45.17,45.13,45.14,97494.0,35.8664,35.8903,35.8585,35.8664,97494.0
2017-09-05 11:45:00,45.14,45.15,45.07,45.11,151282.0,35.8664,35.8744,35.8108,35.8426,151282.0
2017-09-05 11:50:00,45.11,45.12,45.05,45.06,103407.0,35.8426,35.8505,35.7949,35.8029,103407.0
2017-09-05 11:55:00,45.06,45.15,45.05,45.15,88041.0,35.8029,35.8744,35.7949,35.8744,88041.0
2017-09-05 12:00:00,45.14,45.15,44.97,44.98,169014.0,35.8664,35.8744,35.7314,35.7393,169014.0
2017-09-05 12:05:00,44.98,44.99,44.81,44.84,95206.0,35.7393,35.7472,35.6042,35.6281,95206.0
2017-09-05 12:10:00,44.84,44.92,44.83,44.86,80668.0,35.6281,35.6916,35.6201,35.644,80668.0
2017-09-05 12:15:00,44.86,44.94,44.86,44.94,84776.0,35.644,35.7075,35.644,35.7075,84776.0
2017-09-05 12:20:00,44.94,44.96,44.89,44.93,78181.0,35.7075,35.7234,35.6678,35.6996,78181.0
2017-09-05 12:25:00,44.93,44.95,44.85,44.85,141256.0,35.6996,35.7155,35.636,35.636,141256.0
2017-09-05 12:30:00,44.84,44.85,44.73,44.75,91070.0,35.6281,35.636,35.5407,35.5565,91070.0
2017-09-05 12:35:00,44.76,44.87,44.76,44.85,111295.0,35.5645,35.6519,35.5645,35.636,111295.0
2017-09-05 12:40:00,44.85,44.91,44.79,44.91,177795.0,35.636,35.6837,35.5883,35.6837,177795.0
2017-09-05 12:45:00,44.9,44.93,44.84,44.86,102464.0,35.6757,35.6996,35.6281,35.644,102464.0
2017-09-05 12:50:00,44.86,44.89,44.83,44.89,119785.0,35.644,35.6678,35.6201,35.6678,119785.0
2017-09-05 12:55:00,44.89,44.92,44.83,44.91,147441.0,35.6678,35.6916,35.6201,35.6837,147441.0
2017-09-05 13:00:00,44.9,44.91,44.77,44.8,114605.0,35.6757,35.6837,35.5724,35.5963,114605.0
2017-09-05 13:05:00,44.8,44.82,44.74,44.75,99078.0,35.5963,35.6122,35.5486,35.5565,99078.0
2017-09-05 13:10:00,44.74,44.8,44.73,44.77,67855.0,35.5486,35.5963,35.5407,35.5724,67855.0
2017-09-05 13:15:00,44.77,44.93,44.74,44.93,102782.0,35.5724,35.6996,35.5486,35.6996,102782.0
2017-09-05 13:20:00,44.92,44.99,44.9,44.97,74014.0,35.6916,35.7472,35.6757,35.7314,74014.0
2017-09-05 13:25:00,44.97,44.99,44.93,44.94,54589.0,35.7314,35.7472,35.6996,35.7075,54589.0
2017-09-05 13:30:00,44.94,44.96,44.86,44.86,115888.0,35.7075,35.7234,35.644,35.644,115888.0
2017-09-05 13:35:00,44.86,45.0,44.86,44.97,61819.0,35.644,35.7552,35.644,35.7314,61819.0
2017-09-05 13:40:00,44.97,45.0,44.94,44.96,60933.0,35.7314,35.7552,35.7075,35.7234,60933.0
2017-09-05 13:45:00,44.96,44.99,44.94,44.96,44169.0,35.7234,35.7472,35.7075,35.7234,44169.0
2017-09-05 13:50:00,44.95,45.05,44.95,45.04,85383.0,35.7155,35.7949,35.7155,35.787,85383.0
2017-09-05 13:55:00,45.05,45.05,45.0,45.05,84595.0,35.7949,35.7949,35.7552,35.7949,84595.0
2017-09-05 14:00:00,45.05,45.08,45.02,45.07,60167.0,35.7949,35.8188,35.7711,35.8108,60167.0
2017-09-05 14:05:00,45.06,45.07,45.01,45.04,57349.0,35.8029,35.8108,35.7631,35.787,57349.0
2017-09-05 14:10:00,45.05,45.06,45.02,45.04,46332.0,35.7949,35.8029,35.7711,35.787,46332.0
2017-09-05 14:15:00,45.04,45.05,45.0,45.02,64206.0,35.787,35.7949,35.7552,35.7711,64206.0
2017-09-05 14:20:00,45.03,45.13,45.01,45.02,162910.0,35.779,35.8585,35.7631,35.7711,162910.0
2017-09-05 14:25:00,45.02,45.07,45.02,45.03,50744.0,35.7711,35.8108,35.7711,35.779,50744.0
2017-09-05 14:30:00,45.04,45.09,45.02,45.05,46024.0,35.787,35.8267,35.7711,35.7949,46024.0
2017-09-05 14:35:00,45.05,45.07,44.98,45.0,72344.0,35.7949,35.8108,35.7393,35.7552,72344.0
2017-09-05 14:40:00,45.0,45.0,44.93,44.97,80000.0,35.7552,35.7552,35.6996,35.7314,80000.0
2017-09-05 14:45:00,44.98,44.99,44.86,44.86,84364.0,35.7393,35.7472,35.644,35.644,84364.0
2017-09-05 14:50:00,44.85,44.87,44.81,44.82,83326.0,35.636,35.6519,35.6042,35.6122,83326.0
2017-09-05 14:55:00,44.82,44.86,44.79,44.81,61826.0,35.6122,35.644,35.5883,35.6042,61826.0
2017-09-05 15:00:00,44.8,44.83,44.76,44.78,77333.0,35.5963,35.6201,35.5645,35.5804,77333.0
2017-09-05 15:05:00,44.77,44.8,44.72,44.8,82435.0,35.5724,35.5963,35.5327,35.5963,82435.0
2017-09-05 15:10:00,44.79,44.85,44.77,44.83,57486.0,35.5883,35.636,35.5724,35.6201,57486.0
2017-09-05 15:15:00,44.84,44.86,44.75,44.76,67644.0,35.6281,35.644,35.5565,35.5645,67644.0
2017-09-05 15:20:00,44.76,44.82,44.74,44.76,75510.0,35.5645,35.6122,35.5486,35.5645,75510.0
2017-09-05 15:25:00,44.76,44.82,44.76,44.82,90990.0,35.5645,35.6122,35.5645,35.6122,90990.0
2017-09-05 15:30:00,44.82,44.94,44.82,44.94,141645.0,35.6122,35.7075,35.6122,35.7075,141645.0
2017-09-05 15:35:00,44.94,44.95,44.82,44.83,118223.0,35.7075,35.7155,35.6122,35.6201,118223.0
2017-09-05 15:40:00,44.83,44.88,44.82,44.88,151044.0,35.6201,35.6598,35.6122,35.6598,151044.0
2017-09-05 15:45:00,44.88,44.93,44.85,44.91,217827.0,35.6598,35.6996,35.636,35.6837,217827.0
2017-09-05 15:50:00,44.91,44.91,44.83,44.85,207036.0,35.6837,35.6837,35.6201,35.636,207036.0
2017-09-05 15:55:00,44.85,44.92,44.83,44.9,445913.0,35.636,35.6916,35.6201,35.6757,445913.0
2017-09-06 09:30:00,45.04,45.34,45.0,45.19,280307.0,35.787,36.0253,35.7552,35.9062,280307.0
2017-09-06 09:35:00,45.19,45.28,45.19,45.28,118845.0,35.9062,35.9777,35.9062,35.9777,118845.0
2017-09-06 09:40:00,45.28,45.32,45.24,45.28,76926.0,35.9777,36.0094,35.9459,35.9777,76926.0
2017-09-06 09:45:00,45.29,45.33,45.2,45.21,118945.0,35.9856,36.0174,35.9141,35.922,118945.0
2017-09-06 09:50:00,45.21,45.23,45.15,45.17,122315.0,35.922,35.9379,35.8744,35.8903,122315.0
2017-09-06 09:55:00,45.17,45.17,45.08,45.09,88024.0,35.8903,35.8903,35.8188,35.8267,88024.0
2017-09-06 10:00:00,45.08,45.18,45.02,45.15,106191.0,35.8188,35.8982,35.7711,35.8744,106191.0
2017-09-06 10:05:00,45.15,45.22,45.12,45.15,96012.0,35.8744,35.93,35.8505,35.8744,96012.0
2017-09-06 10:10:00,45.15,45.27,45.14,45.26,118825.0,35.8744,35.9697,35.8664,35.9618,118825.0
2017-09-06 10:15:00,45.26,45.29,45.2,45.2,63654.0,35.9618,35.9856,35.9141,35.9141,63654.0
2017-09-06 10:20:00,45.2,45.28,45.19,45.23,59439.0,35.9141,35.9777,35.9062,35.9379,59439.0
2017-09-06 10:25:00,45.22,45.25,45.21,45.23,58292.0,35.93,35.9538,35.922,35.9379,58292.0
2017-09-06 10:30:00,45.23,45.31,45.22,45.29,64844.0,35.9379,36.0015,35.93,35.9856,64844.0
2017-09-06 10:35:00,45.28,45.31,45.26,45.29,37863.0,35.9777,36.0015,35.9618,35.9856,37863.0
2017-09-06 10:40:00,45.3,45.31,45.23,45.27,39000.0,35.9936,36.0015,35.9379,35.9697,39000.0
2017-09-06 10:45:00,45.27,45.3,45.12,45.29,86004.0,35.9697,35.9936,35.8505,35.9856,86004.0
2017-09-06 10:50:00,45.28,45.29,45.19,45.22,36651.0,35.9777,35.9856,35.9062,35.93,36651.0
2017-09-06 10:55:00,45.23,45.27,45.17,45.2,57420.0,35.9379,35.9697,35.8903,35.9141,57420.0
2017-09-06 11:00:00,45.2,45.23,45.19,45.22,42025.0,35.9141,35.9379,35.9062,35.93,42025.0
2017-09-06 11:05:00,45.22,45.22,45.07,45.08,105685.0,35.93,35.93,35.8108,35.8188,105685.0
2017-09-06 11:10:00,45.07,45.1,45.02,45.04,76018.0,35.8108,35.8346,35.7711,35.787,76018.0
2017-09-06 11:15:00,45.03,45.08,45.03,45.06,40468.0,35.779,35.8188,35.779,35.8029,40468.0
2017-09-06 11:20:00,45.06,45.09,45.03,45.04,87382.0,35.8029,35.8267,35.779,35.787,87382.0
2017-09-06 11:25:00,45.04,45.08,45.02,45.04,52688.0,35.787,35.8188,35.7711,35.787,52688.0
2017-09-06 11:30:00,45.02,45.04,44.97,45.01,94612.0,35.7711,35.787,35.7314,35.7631,94612.0
2017-09-06 11:35:00,45.0,45.03,44.99,45.0,35172.0,35.7552,35.779,35.7472,35.7552,35172.0
2017-09-06 11:40:00,45.01,45.03,44.85,44.85,71180.0,35.7631,35.779,35.636,35.636,71180.0
2017-09-06 11:45:00,44.85,44.89,44.82,44.82,46540.0,35.636,35.6678,35.6122,35.6122,46540.0
2017-09-06 11:50:00,44.82,44.83,44.75,44.76,56070.0,35.6122,35.6201,35.5565,35.5645,56070.0
2017-09-06 11:55:00,44.77,44.92,44.76,44.9,73149.0,35.5724,35.6916,35.5645,35.6757,73149.0
2017-09-06 12:00:00,44.89,44.89,44.74,44.77,70132.0,35.6678,35.6678,35.5486,35.5724,70132.0
2017-09-06 12:05:00,44.77,44.81,44.75,44.8,29985.0,35.5724,35.6042,35.5565,35.5963,29985.0
2017-09-06 12:10:00,44.81,44.86,44.8,44.85,28305.0,35.6042,35.644,35.5963,35.636,28305.0
2017-09-06 12:15:00,44.86,44.87,44.82,44.87,38896.0,35.644,35.6519,35.6122,35.6519,38896.0
2017-09-06 12:20:00,44.87,44.89,44.83,44.87,50036.0,35.6519,35.6678,35.6201,35.6519,50036.0
2017-09-06 12:25:00,44.87,44.88,44.84,44.86,15231.0,35.6519,35.6598,35.6281,35.644,15231.0
2017-09-06 12:30:00,44.86,44.89,44.84,44.87,42638.0,35.644,35.6678,35.6281,35.6519,42638.0
2017-09-06 12:35:00,44.87,44.87,44.81,44.84,67208.0,35.6519,35.6519,35.6042,35.6281,67208.0
2017-09-06 12:40:00,44.84,44.85,44.82,44.82,29127.0,35.6281,35.636,35.6122,35.6122,29127.0
2017-09-06 12:45:00,44.83,44.91,44.82,44.91,61053.0,35.6201,35.6837,35.6122,35.6837,61053.0
2017-09-06 12:50:00,44.91,44.98,44.9,44.97,34306.0,35.6837,35.7393,35.6757,35.7314,34306.0
2017-09-06 12:55:00,44.97,45.09,44.95,45.08,77124.0,35.7314,35.8267,35.7155,35.8188,77124.0
2017-09-06 13:00:00,45.08,45.2,45.07,45.16,66381.0,35.8188,35.9141,35.8108,35.8823,66381.0
2017-09-06 13:05:00,45.17,45.23,45.17,45.17,56151.0,35.8903,35.9379,35.8903,35.8903,56151.0
2017-09-06 13:10:00,45.17,45.25,45.17,45.19,31266.0,35.8903,35.9538,35.8903,35.9062,31266.0
2017-09-06 13:15:00,45.18,45.19,45.12,45.14,61573.0,35.8982,35.9062,35.8505,35.8664,61573.0
2017-09-06 13:20:00,45.13,45.15,45.11,45.12,77430.0,35.8585,35.8744,35.8426,35.8505,77430.0
2017-09-06 13:25:00,45.11,45.17,45.11,45.14,42209.0,35.8426,35.8903,35.8426,35.8664,42209.0
2017-09-06 13:30:00,45.15,45.16,45.11,45.12,29968.0,35.8744,35.8823,35.8426,35.8505,29968.0
2017-09-06 13:35:00,45.11,45.15,45.08,45.15,31863.0,35.8426,35.8744,35.8188,35.8744,31863.0
2017-09-06 13:40:00,45.15,45.16,45.12,45.13,30667.0,35.8744,35.8823,35.8505,35.8585,30667.0
2017-09-06 13:45:00,45.14,45.16,45.11,45.13,63608.0,35.8664,35.8823,35.8426,35.8585,63608.0
2017-09-06 13:50:00,45.12,45.14,45.11,45.14,28015.0,35.8505,35.8664,35.8426,35.8664,28015.0
2017-09-06 13:55:00,45.13,45.14,45.11,45.14,33539.0,35.8585,35.8664,35.8426,35.8664,33539.0
2017-09-06 14:00:00,45.14,45.19,45.12,45.18,44555.0,35.8664,35.9062,35.8505,35.8982,44555.0
2017-09-06 14:05:00,45.18,45.2,45.16,45.17,42186.0,35.8982,35.9141,35.8823,35.8903,42186.0
2017-09-06 14:10:00,45.17,45.24,45.17,45.22,47579.0,35.8903,35.9459,35.8903,35.93,47579.0
2017-09-06 14:15:00,45.23,45.3,45.2,45.25,80496.0,35.9379,35.9936,35.9141,35.9538,80496.0
2017-09-06 14:20:00,45.26,45.32,45.25,45.31,50112.0,35.9618,36.0094,35.9538,36.0015,50112.0
2017-09-06 14:25:00,45.3,45.33,45.28,45.28,74321.0,35.9936,36.0174,35.9777,35.9777,74321.0
2017-09-06 14:30:00,45.27,45.3,45.24,45.3,47435.0,35.9697,35.9936,35.9459,35.9936,47435.0
2017-09-06 14:35:00,45.29,45.29,45.23,45.26,52660.0,35.9856,35.9856,35.9379,35.9618,52660.0
2017-09-06 14:40:00,45.26,45.27,45.21,45.25,39235.0,35.9618,35.9697,35.922,35.9538,39235.0
2017-09-06 14:45:00,45.25,45.28,45.23,45.23,51100.0,35.9538,35.9777,35.9379,35.9379,51100.0
2017-09-06 14:50:00,45.23,45.24,45.19,45.21,35899.0,35.9379,35.9459,35.9062,35.922,35899.0
2017-09-06 14:55:00,45.21,45.24,45.12,45.24,131542.0,35.922,35.9459,35.8505,35.9459,131542.0
2017-09-06 15:00:00,45.24,45.25,45.18,45.24,66714.0,35.9459,35.9538,35.8982,35.9459,66714.0
2017-09-06 15:05:00,45.23,45.24,45.2,45.23,40657.0,35.9379,35.9459,35.9141,35.9379,40657.0
2017-09-06 15:10:00,45.23,45.24,45.21,45.23,42563.0,35.9379,35.9459,35.922,35.9379,42563.0
2017-09-06 15:15:00,45.24,45.24,45.21,45.21,28306.0,35.9459,35.9459,35.922,35.922,28306.0
2017-09-06 15:20:00,45.21,45.27,45.2,45.26,60077.0,35.922,35.9697,35.9141,35.9618,60077.0
2017-09-06 15:25:00,45.26,45.27,45.21,45.21,39339.0,35.9618,35.9697,35.922,35.922,39339.0
2017-09-06 15:30:00,45.21,45.23,45.19,45.23,75681.0,35.922,35.9379,35.9062,35.9379,75681.0
2017-09-06 15:35:00,45.23,45.23,45.19,45.2,65369.0,35.9379,35.9379,35.9062,35.9141,65369.0
2017-09-06 15:40:00,45.19,45.22,45.17,45.19,89231.0,35.9062,35.93,35.8903,35.9062,89231.0
2017-09-06 15:45:00,45.19,45.19,45.13,45.14,97691.0,35.9062,35.9062,35.8585,35.8664,97691.0
2017-09-06 15:50:00,45.14,45.15,45.08,45.09,99051.0,35.8664,35.8744,35.8188,35.8267,99051.0
2017-09-06 15:55:00,45.09,45.11,45.05,45.08,321359.0,35.8267,35.8426,35.7949,35.8188,321359.0
2017-09-07 09:30:00,45.13,45.13,44.96,45.02,104378.0,35.8585,35.8585,35.7234,35.7711,104378.0
2017-09-07 09:35:00,45.0,45.01,44.94,44.99,98919.0,35.7552,35.7631,35.7075,35.7472,98919.0
2017-09-07 09:40:00,45.0,45.09,44.95,44.98,98997.0,35.7552,35.8267,35.7155,35.7393,98997.0
2017-09-07 09:45:00,44.97,44.99,44.83,44.89,106548.0,35.7314,35.7472,35.6201,35.6678,106548.0
2017-09-07 09:50:00,44.89,44.89,44.77,44.84,127462.0,35.6678,35.6678,35.5724,35.6281,127462.0
2017-09-07 09:55:00,44.84,44.85,44.7,44.73,124484.0,35.6281,35.636,35.5168,35.5407,124484.0
2017-09-07 10:00:00,44.73,44.73,44.48,44.53,156248.0,35.5407,35.5407,35.342,35.3817,156248.0
2017-09-07 10:05:00,44.53,44.61,44.5,44.51,184422.0,35.3817,35.4453,35.3579,35.3659,184422.0
2017-09-07 10:10:00,44.52,44.53,44.33,44.44,305581.0,35.3738,35.3817,35.2228,35.3102,305581.0
2017-09-07 10:15:00,44.44,44.44,44.29,44.29,196367.0,35.3102,35.3102,35.1911,35.1911,196367.0
2017-09-07 10:20:00,44.3,44.3,44.14,44.15,161636.0,35.199,35.199,35.0719,35.0798,161636.0
2017-09-07 10:25:00,44.16,44.18,44.05,44.05,243230.0,35.0878,35.1036,35.0004,35.0004,243230.0
2017-09-07 10:30:00,44.05,44.12,44.02,44.08,214189.0,35.0004,35.056,34.9765,35.0242,214189.0
2017-09-07 10:35:00,44.08,44.2,44.06,44.13,209840.0,35.0242,35.1195,35.0083,35.0639,209840.0
2017-09-07 10:40:00,44.14,44.32,44.13,44.29,147985.0,35.0719,35.2149,35.0639,35.1911,147985.0
2017-09-07 10:45:00,44.3,44.38,44.27,44.37,215778.0,35.199,35.2626,35.1752,35.2546,215778.0
2017-09-07 10:50:00,44.38,44.42,44.29,44.31,197249.0,35.2626,35.2943,35.1911,35.2069,197249.0
2017-09-07 10:55:00,44.31,44.32,44.26,44.28,127087.0,35.2069,35.2149,35.1672,35.1831,127087.0
2017-09-07 11:00:00,44.29,44.35,44.27,44.32,128444.0,35.1911,35.2387,35.1752,35.2149,128444.0
2017-09-07 11:05:00,44.3,44.32,44.17,44.2,135670.0,35.199,35.2149,35.0957,35.1195,135670.0
2017-09-07 11:10:00,44.19,44.31,44.18,44.27,220419.0,35.1116,35.2069,35.1036,35.1752,220419.0
2017-09-07 11:15:00,44.27,44.28,44.09,44.13,203094.0,35.1752,35.1831,35.0321,35.0639,203094.0
2017-09-07 11:20:00,44.13,44.14,44.08,44.1,139617.0,35.0639,35.0719,35.0242,35.0401,139617.0
2017-09-07 11:25:00,44.11,44.11,43.97,43.97,187539.0,35.048,35.048,34.9368,34.9368,187539.0
2017-09-07 11:30:00,43.96,44.06,43.94,43.97,191952.0,34.9288,35.0083,34.913,34.9368,191952.0
2017-09-07 11:35:00,43.98,44.01,43.95,43.97,141239.0,34.9447,34.9686,34.9209,34.9368,141239.0
2017-09-07 11:40:00,43.97,44.0,43.94,43.97,179988.0,34.9368,34.9606,34.913,34.9368,179988.0
2017-09-07 11:45:00,43.98,43.99,43.88,43.88,114565.0,34.9447,34.9527,34.8653,34.8653,114565.0
2017-09-07 11:50:00,43.88,43.92,43.84,43.9,119529.0,34.8653,34.8971,34.8335,34.8812,119529.0
2017-09-07 11:55:00,43.9,43.96,43.87,43.93,100543.0,34.8812,34.9288,34.8573,34.905,100543.0
2017-09-07 12:00:00,43.93,44.0,43.91,44.0,82048.0,34.905,34.9606,34.8891,34.9606,82048.0
2017-09-07 12:05:00,44.0,44.02,43.95,44.0,129315.0,34.9606,34.9765,34.9209,34.9606,129315.0
2017-09-07 12:10:00,44.0,44.08,43.94,44.07,77145.0,34.9606,35.0242,34.913,35.0162,77145.0
2017-09-07 12:15:00,44.07,44.09,44.03,44.04,83181.0,35.0162,35.0321,34.9845,34.9924,83181.0
2017-09-07 12:20:00,44.03,44.03,43.97,44.02,69506.0,34.9845,34.9845,34.9368,34.9765,69506.0
2017-09-07 12:25:00,44.02,44.04,43.98,43.99,111430.0,34.9765,34.9924,34.9447,34.9527,111430.0
2017-09-07 12:30:00,43.99,44.04,43.95,43.96,70972.0,34.9527,34.9924,34.9209,34.9288,70972.0
2017-09-07 12:35:00,43.96,44.02,43.95,44.02,92976.0,34.9288,34.9765,34.9209,34.9765,92976.0
2017-09-07 12:40:00,44.02,44.03,43.99,44.02,82119.0,34.9765,34.9845,34.9527,34.9765,82119.0
2017-09-07 12:45:00,44.02,44.04,44.0,44.02,92013.0,34.9765,34.9924,34.9606,34.9765,92013.0
2017-09-07 12:50:00,44.02,44.04,43.98,44.01,59386.0,34.9765,34.9924,34.9447,34.9686,59386.0
2017-09-07 12:55:00,44.01,44.06,44.0,44.02,159933.0,34.9686,35.0083,34.9606,34.9765,159933.0
2017-09-07 13:00:00,44.02,44.05,43.99,44.0,89933.0,34.9765,35.0004,34.9527,34.9606,89933.0
2017-09-07 13:05:00,43.99,44.04,43.97,44.02,76896.0,34.9527,34.9924,34.9368,34.9765,76896.0
2017-09-07 13:10:00,44.02,44.06,44.02,44.03,83071.0,34.9765,35.0083,34.9765,34.9845,83071.0
2017-09-07 13:15:00,44.02,44.03,43.99,44.0,39267.0,34.9765,34.9845,34.9527,34.9606,39267.0
2017-09-07 13:20:00,44.0,44.01,43.95,43.97,68075.0,34.9606,34.9686,34.9209,34.9368,68075.0
2017-09-07 13:25:00,43.98,43.98,43.92,43.95,47940.0,34.9447,34.9447,34.8971,34.9209,47940.0
2017-09-07 13:30:00,43.95,43.96,43.91,43.95,64190.0,34.9209,34.9288,34.8891,34.9209,64190.0
2017-09-07 13:35:00,43.95,44.01,43.93,43.98,43552.0,34.9209,34.9686,34.905,34.9447,43552.0
2017-09-07 13:40:00,43.99,44.03,43.97,44.01,60691.0,34.9527,34.9845,34.9368,34.9686,60691.0
2017-09-07 13:45:00,44.01,44.02,43.97,44.01,24232.0,34.9686,34.9765,34.9368,34.9686,24232.0
2017-09-07 13:50:00,44.01,44.03,43.99,44.0,35349.0,34.9686,34.9845,34.9527,34.9606,35349.0
2017-09-07 13:55:00,44.01,44.06,44.0,44.05,67533.0,34.9686,35.0083,34.9606,35.0004,67533.0
2017-09-07 14:00:00,44.05,44.06,44.02,44.02,66580.0,35.0004,35.0083,34.9765,34.9765,66580.0
2017-09-07 14:05:00,44.02,44.03,43.99,44.02,52537.0,34.9765,34.9845,34.9527,34.9765,52537.0
2017-09-07 14:10:00,44.02,44.05,44.01,44.05,63732.0,34.9765,35.0004,34.9686,35.0004,63732.0
2017-09-07 14:15:00,44.05,44.07,44.02,44.04,91811.0,35.0004,35.0162,34.9765,34.9924,91811.0
2017-09-07 14:20:00,44.05,44.09,44.03,44.09,101250.0,35.0004,35.0321,34.9845,35.0321,101250.0
2017-09-07 14:25:00,44.09,44.09,44.04,44.05,60653.0,35.0321,35.0321,34.9924,35.0004,60653.0
2017-09-07 14:30:00,44.04,44.04,43.99,44.02,111854.0,34.9924,34.9924,34.9527,34.9765,111854.0
2017-09-07 14:35:00,44.02,44.06,44.01,44.05,64290.0,34.9765,35.0083,34.9686,35.0004,64290.0
2017-09-07 14:40:00,44.05,44.09,44.05,44.07,51795.0,35.0004,35.0321,35.0004,35.0162,51795.0
2017-09-07 14:45:00,44.07,44.1,44.04,44.05,103232.0,35.0162,35.0401,34.9924,35.0004,103232.0
2017-09-07 14:50:00,44.04,44.09,44.03,44.05,93354.0,34.9924,35.0321,34.9845,35.0004,93354.0
2017-09-07 14:55:00,44.05,44.05,44.03,44.05,55643.0,35.0004,35.0004,34.9845,35.0004,55643.0
2017-09-07 15:00:00,44.05,44.06,44.0,44.0,101087.0,35.0004,35.0083,34.9606,34.9606,101087.0
2017-09-07 15:05:00,44.0,44.03,43.99,44.01,89759.0,34.9606,34.9845,34.9527,34.9686,89759.0
2017-09-07 15:10:00,44.02,44.08,44.0,44.06,73791.0,34.9765,35.0242,34.9606,35.0083,73791.0
2017-09-07 15:15:00,44.06,44.07,44.04,44.05,67165.0,35.0083,35.0162,34.9924,35.0004,67165.0
2017-09-07 15:20:00,44.05,44.05,43.99,44.0,86884.0,35.0004,35.0004,34.9527,34.9606,86884.0
2017-09-07 15:25:00,44.01,44.02,43.97,43.98,104968.0,34.9686,34.9765,34.9368,34.9447,104968.0
2017-09-07 15:30:00,43.98,44.03,43.97,43.98,99036.0,34.9447,34.9845,34.9368,34.9447,99036.0
2017-09-07 15:35:00,43.98,44.04,43.96,44.02,127268.0,34.9447,34.9924,34.9288,34.9765,127268.0
2017-09-07 15:40:00,44.02,44.08,44.02,44.08,191537.0,34.9765,35.0242,34.9765,35.0242,191537.0
2017-09-07 15:45:00,44.08,44.12,44.03,44.03,288999.0,35.0242,35.056,34.9845,34.9845,288999.0
2017-09-07 15:50:00,44.03,44.05,44.01,44.02,218246.0,34.9845,35.0004,34.9686,34.9765,218246.0
2017-09-07 15:55:00,44.02,44.07,43.97,44.07,784677.0,34.9765,35.0162,34.9368,35.0162,784677.0
2017-09-08 09:30:00,44.19,44.2,44.07,44.2,164119.0,35.1116,35.1195,35.0162,35.1195,164119.0
2017-09-08 09:35:00,44.2,44.58,44.19,44.57,144337.0,35.1195,35.4215,35.1116,35.4135,144337.0
2017-09-08 09:40:00,44.58,44.59,44.42,44.5,137991.0,35.4215,35.4294,35.2943,35.3579,137991.0
2017-09-08 09:45:00,44.51,44.59,44.46,44.59,232963.0,35.3659,35.4294,35.3261,35.4294,232963.0
2017-09-08 09:50:00,44.59,44.72,44.57,44.68,112231.0,35.4294,35.5327,35.4135,35.5009,112231.0
2017-09-08 09:55:00,44.68,44.72,44.65,44.68,96620.0,35.5009,35.5327,35.4771,35.5009,96620.0
2017-09-08 10:00:00,44.67,44.79,44.67,44.76,128919.0,35.493,35.5883,35.493,35.5645,128919.0
2017-09-08 10:05:00,44.76,44.81,44.68,44.69,144693.0,35.5645,35.6042,35.5009,35.5089,144693.0
2017-09-08 10:10:00,44.69,44.74,44.64,44.64,163105.0,35.5089,35.5486,35.4691,35.4691,163105.0
2017-09-08 10:15:00,44.63,44.75,44.63,44.69,98318.0,35.4612,35.5565,35.4612,35.5089,98318.0
2017-09-08 10:20:00,44.69,44.7,44.62,44.69,98612.0,35.5089,35.5168,35.4533,35.5089,98612.0
2017-09-08 10:25:00,44.69,44.76,44.61,44.69,96304.0,35.5089,35.5645,35.4453,35.5089,96304.0
2017-09-08 10:30:00,44.69,44.73,44.58,44.65,95930.0,35.5089,35.5407,35.4215,35.4771,95930.0
2017-09-08 10:35:00,44.65,44.7,44.63,44.67,85490.0,35.4771,35.5168,35.4612,35.493,85490.0
2017-09-08 10:40:00,44.65,44.72,44.63,44.71,86546.0,35.4771,35.5327,35.4612,35.5248,86546.0
2017-09-08 10:45:00,44.71,44.73,44.59,44.68,241757.0,35.5248,35.5407,35.4294,35.5009,241757.0
2017-09-08 10:50:00,44.69,44.69,44.52,44.52,64395.0,35.5089,35.5089,35.3738,35.3738,64395.0
2017-09-08 10:55:00,44.52,44.56,44.49,44.53,137810.0,35.3738,35.4056,35.35,35.3817,137810.0
2017-09-08 11:00:00,44.53,44.6,44.52,44.59,86468.0,35.3817,35.4374,35.3738,35.4294,86468.0
2017-09-08 11:05:00,44.59,44.59,44.52,44.57,74351.0,35.4294,35.4294,35.3738,35.4135,74351.0
2017-09-08 11:10:00,44.57,44.57,44.38,44.38,106800.0,35.4135,35.4135,35.2626,35.2626,106800.0
2017-09-08 11:15:00,44.37,44.37,44.27,44.3,99722.0,35.2546,35.2546,35.1752,35.199,99722.0
2017-09-08 11:20:00,44.3,44.4,44.26,44.38,95253.0,35.199,35.2785,35.1672,35.2626,95253.0
2017-09-08 11:25:00,44.38,44.41,44.29,44.3,60723.0,35.2626,35.2864,35.1911,35.199,60723.0
2017-09-08 11:30:00,44.31,44.37,44.3,44.31,65522.0,35.2069,35.2546,35.199,35.2069,65522.0
2017-09-08 11:35:00,44.31,44.34,44.29,44.31,45756.0,35.2069,35.2308,35.1911,35.2069,45756.0
2017-09-08 11:40:00,44.32,44.4,44.31,44.38,73639.0,35.2149,35.2785,35.2069,35.2626,73639.0
2017-09-08 11:45:00,44.38,44.42,44.36,44.42,31499.0,35.2626,35.2943,35.2467,35.2943,31499.0
2017-09-08 11:50:00,44.41,44.44,44.35,44.36,59153.0,35.2864,35.3102,35.2387,35.2467,59153.0
2017-09-08 11:55:00,44.36,44.36,44.31,44.33,35398.0,35.2467,35.2467,35.2069,35.2228,35398.0
2017-09-08 12:00:00,44.34,44.39,44.32,44.33,38445.0,35.2308,35.2705,35.2149,35.2228,38445.0
2017-09-08 12:05:00,44.33,44.33,44.27,44.29,53438.0,35.2228,35.2228,35.1752,35.1911,53438.0
2017-09-08 12:10:00,44.29,44.29,44.24,44.28,70248.0,35.1911,35.1911,35.1513,35.1831,70248.0
2017-09-08 12:15:00,44.28,44.31,44.27,44.28,48940.0,35.1831,35.2069,35.1752,35.1831,48940.0
2017-09-08 12:20:00,44.27,44.3,44.26,44.29,40949.0,35.1752,35.199,35.1672,35.1911,40949.0
2017-09-08 12:25:00,44.3,44.3,44.25,44.27,62560.0,35.199,35.199,35.1593,35.1752,62560.0
2017-09-08 12:30:00,44.28,44.28,44.23,44.26,76071.0,35.1831,35.1831,35.1434,35.1672,76071.0
2017-09-08 12:35:00,44.26,44.27,44.23,44.25,81095.0,35.1672,35.1752,35.1434,35.1593,81095.0
2017-09-08 12:40:00,44.25,44.27,44.23,44.25,43865.0,35.1593,35.1752,35.1434,35.1593,43865.0
2017-09-08 12:45:00,44.26,44.3,44.24,44.26,78144.0,35.1672,35.199,35.1513,35.1672,78144.0
2017-09-08 12:50:00,44.26,44.28,44.22,44.24,52497.0,35.1672,35.1831,35.1354,35.1513,52497.0
2017-09-08 12:55:00,44.24,44.27,44.23,44.24,33969.0,35.1513,35.1752,35.1434,35.1513,33969.0
2017-09-08 13:00:00,44.25,44.25,44.17,44.21,44153.0,35.1593,35.1593,35.0957,35.1275,44153.0
2017-09-08 13:05:00,44.21,44.22,44.16,44.18,51250.0,35.1275,35.1354,35.0878,35.1036,51250.0
2017-09-08 13:10:00,44.18,44.18,44.12,44.14,63838.0,35.1036,35.1036,35.056,35.0719,63838.0
2017-09-08 13:15:00,44.14,44.16,44.13,44.13,24316.0,35.0719,35.0878,35.0639,35.0639,24316.0
2017-09-08 13:20:00,44.13,44.14,44.1,44.11,52377.0,35.0639,35.0719,35.0401,35.048,52377.0
2017-09-08 13:25:00,44.11,44.14,44.09,44.11,63216.0,35.048,35.0719,35.0321,35.048,63216.0
2017-09-08 13:30:00,44.11,44.14,44.09,44.11,86617.0,35.048,35.0719,35.0321,35.048,86617.0
2017-09-08 13:35:00,44.1,44.11,44.03,44.08,122168.0,35.0401,35.048,34.9845,35.0242,122168.0
2017-09-08 13:40:00,44.07,44.09,44.04,44.06,97544.0,35.0162,35.0321,34.9924,35.0083,97544.0
2017-09-08 13:45:00,44.05,44.06,44.01,44.03,115069.0,35.0004,35.0083,34.9686,34.9845,115069.0
2017-09-08 13:50:00,44.04,44.04,44.0,44.02,76343.0,34.9924,34.9924,34.9606,34.9765,76343.0
2017-09-08 13:55:00,44.02,44.03,43.99,44.0,105880.0,34.9765,34.9845,34.9527,34.9606,105880.0
2017-09-08 14:00:00,44.01,44.07,43.98,44.07,115353.0,34.9686,35.0162,34.9447,35.0162,115353.0
2017-09-08 14:05:00,44.07,44.1,44.06,44.09,78224.0,35.0162,35.0401,35.0083,35.0321,78224.0
2017-09-08 14:10:00,44.09,44.17,44.07,44.15,86162.0,35.0321,35.0957,35.0162,35.0798,86162.0
2017-09-08 14:15:00,44.16,44.17,44.12,44.12,70756.0,35.0878,35.0957,35.056,35.056,70756.0
2017-09-08 14:20:00,44.12,44.13,44.1,44.12,143714.0,35.056,35.0639,35.0401,35.056,143714.0
2017-09-08 14:25:00,44.13,44.14,44.1,44.11,148827.0,35.0639,35.0719,35.0401,35.048,148827.0
2017-09-08 14:30:00,44.12,44.16,44.11,44.16,81468.0,35.056,35.0878,35.048,35.0878,81468.0
2017-09-08 14:35:00,44.16,44.19,44.1,44.12,101134.0,35.0878,35.1116,35.0401,35.056,101134.0
2017-09-08 14:40:00,44.12,44.18,44.11,44.16,96778.0,35.056,35.1036,35.048,35.0878,96778.0
2017-09-08 14:45:00,44.16,44.2,44.16,44.2,27641.0,35.0878,35.1195,35.0878,35.1195,27641.0
2017-09-08 14:50:00,44.2,44.2,44.14,44.18,61712.0,35.1195,35.1195,35.0719,35.1036,61712.0
2017-09-08 14:55:00,44.17,44.19,44.15,44.16,30934.0,35.0957,35.1116,35.0798,35.0878,30934.0
2017-09-08 15:00:00,44.16,44.18,44.15,44.16,58314.0,35.0878,35.1036,35.0798,35.0878,58314.0
2017-09-08 15:05:00,44.16,44.17,44.14,44.16,58151.0,35.0878,35.0957,35.0719,35.0878,58151.0
2017-09-08 15:10:00,44.16,44.16,44.05,44.09,137773.0,35.0878,35.0878,35.0004,35.0321,137773.0
2017-09-08 15:15:00,44.08,44.1,44.06,44.07,61688.0,35.0242,35.0401,35.0083,35.0162,61688.0
2017-09-08 15:20:00,44.07,44.17,44.06,44.15,178167.0,35.0162,35.0957,35.0083,35.0798,178167.0
2017-09-08 15:25:00,44.14,44.15,44.07,44.09,119813.0,35.0719,35.0798,35.0162,35.0321,119813.0
2017-09-08 15:30:00,44.09,44.1,44.05,44.08,118419.0,35.0321,35.0401,35.0004,35.0242,118419.0
2017-09-08 15:35:00,44.08,44.09,44.04,44.05,120428.0,35.0242,35.0321,34.9924,35.0004,120428.0
2017-09-08 15:40:00,44.05,44.1,44.04,44.09,133589.0,35.0004,35.0401,34.9924,35.0321,133589.0
2017-09-08 15:45:00,44.09,44.09,43.98,43.99,179536.0,35.0321,35.0321,34.9447,34.9527,179536.0
2017-09-08 15:50:00,43.98,44.02,43.95,44.0,199267.0,34.9447,34.9765,34.9209,34.9606,199267.0
2017-09-08 15:55:00,43.99,44.05,43.98,44.02,463892.0,34.9527,35.0004,34.9447,34.9765,463892.0
2017-09-11 09:30:00,44.71,44.77,44.55,44.69,244522.0,35.5248,35.5724,35.3976,35.5089,244522.0
2017-09-11 09:35:00,44.69,44.74,44.49,44.53,138101.0,35.5089,35.5486,35.35,35.3817,138101.0
2017-09-11 09:40:00,44.53,44.54,44.42,44.47,253149.0,35.3817,35.3897,35.2943,35.3341,253149.0
2017-09-11 09:45:00,44.47,44.5,44.44,44.49,105228.0,35.3341,35.3579,35.3102,35.35,105228.0
2017-09-11 09:50:00,44.49,44.58,44.46,44.46,147575.0,35.35,35.4215,35.3261,35.3261,147575.0
2017-09-11 09:55:00,44.45,44.61,44.43,44.6,80572.0,35.3182,35.4453,35.3023,35.4374,80572.0
2017-09-11 10:00:00,44.6,44.73,44.59,44.7,90568.0,35.4374,35.5407,35.4294,35.5168,90568.0
2017-09-11 10:05:00,44.7,44.75,44.7,44.73,110914.0,35.5168,35.5565,35.5168,35.5407,110914.0
2017-09-11 10:10:00,44.73,44.79,44.72,44.73,208931.0,35.5407,35.5883,35.5327,35.5407,208931.0
2017-09-11 10:15:00,44.74,44.8,44.71,44.8,105903.0,35.5486,35.5963,35.5248,35.5963,105903.0
2017-09-11 10:20:00,44.8,44.81,44.75,44.78,153905.0,35.5963,35.6042,35.5565,35.5804,153905.0
2017-09-11 10:25:00,44.77,44.77,44.69,44.77,97978.0,35.5724,35.5724,35.5089,35.5724,97978.0
2017-09-11 10:30:00,44.77,44.85,44.76,44.84,93696.0,35.5724,35.636,35.5645,35.6281,93696.0
2017-09-11 10:35:00,44.85,44.85,44.7,44.75,79976.0,35.636,35.636,35.5168,35.5565,79976.0
2017-09-11 10:40:00,44.74,44.79,44.7,44.7,49302.0,35.5486,35.5883,35.5168,35.5168,49302.0
2017-09-11 10:45:00,44.7,44.81,44.69,44.8,72637.0,35.5168,35.6042,35.5089,35.5963,72637.0
2017-09-11 10:50:00,44.79,44.82,44.79,44.81,104975.0,35.5883,35.6122,35.5883,35.6042,104975.0
2017-09-11 10:55:00,44.81,44.82,44.75,44.78,55944.0,35.6042,35.6122,35.5565,35.5804,55944.0
2017-09-11 11:00:00,44.78,44.81,44.75,44.8,33559.0,35.5804,35.6042,35.5565,35.5963,33559.0
2017-09-11 11:05:00,44.81,44.9,44.8,44.9,56981.0,35.6042,35.6757,35.5963,35.6757,56981.0
2017-09-11 11:10:00,44.9,44.92,44.88,44.91,66973.0,35.6757,35.6916,35.6598,35.6837,66973.0
2017-09-11 11:15:00,44.91,45.0,44.9,44.98,103179.0,35.6837,35.7552,35.6757,35.7393,103179.0
2017-09-11 11:20:00,44.97,45.04,44.96,45.04,60117.0,35.7314,35.787,35.7234,35.787,60117.0
2017-09-11 11:25:00,45.04,45.1,44.96,44.96,122516.0,35.787,35.8346,35.7234,35.7234,122516.0
2017-09-11 11:30:00,44.95,45.02,44.92,44.99,76542.0,35.7155,35.7711,35.6916,35.7472,76542.0
2017-09-11 11:35:00,45.0,45.03,44.95,44.96,45521.0,35.7552,35.779,35.7155,35.7234,45521.0
2017-09-11 11:40:00,44.97,45.0,44.94,44.97,78868.0,35.7314,35.7552,35.7075,35.7314,78868.0
2017-09-11 11:45:00,44.97,45.0,44.96,44.96,55426.0,35.7314,35.7552,35.7234,35.7234,55426.0
2017-09-11 11:50:00,44.96,44.99,44.95,44.99,55483.0,35.7234,35.7472,35.7155,35.7472,55483.0
2017-09-11 11:55:00,44.99,45.03,44.97,45.02,70627.0,35.7472,35.779,35.7314,35.7711,70627.0
2017-09-11 12:00:00,45.03,45.03,44.98,44.98,75253.0,35.779,35.779,35.7393,35.7393,75253.0
2017-09-11 12:05:00,44.98,44.99,44.95,44.98,44443.0,35.7393,35.7472,35.7155,35.7393,44443.0
2017-09-11 12:10:00,44.97,45.07,44.96,45.07,86971.0,35.7314,35.8108,35.7234,35.8108,86971.0
2017-09-11 12:15:00,45.07,45.13,45.06,45.13,69148.0,35.8108,35.8585,35.8029,35.8585,69148.0
2017-09-11 12:20:00,45.14,45.14,45.1,45.11,46082.0,35.8664,35.8664,35.8346,35.8426,46082.0
2017-09-11 12:25:00,45.12,45.24,45.12,45.24,81327.0,35.8505,35.9459,35.8505,35.9459,81327.0
2017-09-11 12:30:00,45.24,45.29,45.22,45.29,63311.0,35.9459,35.9856,35.93,35.9856,63311.0
2017-09-11 12:35:00,45.28,45.29,45.2,45.23,150272.0,35.9777,35.9856,35.9141,35.9379,150272.0
2017-09-11 12:40:00,45.23,45.3,45.22,45.24,72835.0,35.9379,35.9936,35.93,35.9459,72835.0
2017-09-11 12:45:00,45.24,45.27,45.21,45.22,42109.0,35.9459,35.9697,35.922,35.93,42109.0
2017-09-11 12:50:00,45.22,45.22,45.17,45.19,85959.0,35.93,35.93,35.8903,35.9062,85959.0
2017-09-11 12:55:00,45.18,45.2,45.17,45.19,26296.0,35.8982,35.9141,35.8903,35.9062,26296.0
2017-09-11 13:00:00,45.19,45.24,45.19,45.22,44217.0,35.9062,35.9459,35.9062,35.93,44217.0
2017-09-11 13:05:00,45.21,45.24,45.2,45.23,36769.0,35.922,35.9459,35.9141,35.9379,36769.0
2017-09-11 13:10:00,45.23,45.26,45.22,45.26,75670.0,35.9379,35.9618,35.93,35.9618,75670.0
2017-09-11 13:15:00,45.26,45.32,45.25,45.31,46892.0,35.9618,36.0094,35.9538,36.0015,46892.0
2017-09-11 13:20:00,45.3,45.31,45.27,45.3,40997.0,35.9936,36.0015,35.9697,35.9936,40997.0
2017-09-11 13:25:00,45.3,45.33,45.29,45.3,67090.0,35.9936,36.0174,35.9856,35.9936,67090.0
2017-09-11 13:30:00,45.3,45.33,45.26,45.27,41866.0,35.9936,36.0174,35.9618,35.9697,41866.0
2017-09-11 13:35:00,45.26,45.27,45.19,45.19,59398.0,35.9618,35.9697,35.9062,35.9062,59398.0
2017-09-11 13:40:00,45.19,45.25,45.19,45.23,43659.0,35.9062,35.9538,35.9062,35.9379,43659.0
2017-09-11 13:45:00,45.25,45.25,45.21,45.22,24994.0,35.9538,35.9538,35.922,35.93,24994.0
2017-09-11 13:50:00,45.22,45.23,45.16,45.17,40775.0,35.93,35.9379,35.8823,35.8903,40775.0
2017-09-11 13:55:00,45.17,45.22,45.17,45.22,54929.0,35.8903,35.93,35.8903,35.93,54929.0
2017-09-11 14:00:00,45.22,45.24,45.19,45.21,67862.0,35.93,35.9459,35.9062,35.922,67862.0
2017-09-11 14:05:00,45.21,45.23,45.19,45.2,42708.0,35.922,35.9379,35.9062,35.9141,42708.0
2017-09-11 14:10:00,45.2,45.22,45.19,45.19,38338.0,35.9141,35.93,35.9062,35.9062,38338.0
2017-09-11 14:15:00,45.19,45.22,45.18,45.2,45848.0,35.9062,35.93,35.8982,35.9141,45848.0
2017-09-11 14:20:00,45.19,45.2,45.15,45.17,77399.0,35.9062,35.9141,35.8744,35.8903,77399.0
2017-09-11 14:25:00,45.17,45.17,45.12,45.12,44061.0,35.8903,35.8903,35.8505,35.8505,44061.0
2017-09-11 14:30:00,45.13,45.18,45.12,45.18,42090.0,35.8585,35.8982,35.8505,35.8982,42090.0
2017-09-11 14:35:00,45.17,45.18,45.14,45.16,39868.0,35.8903,35.8982,35.8664,35.8823,39868.0
2017-09-11 14:40:00,45.16,45.18,45.12,45.16,56469.0,35.8823,35.8982,35.8505,35.8823,56469.0
2017-09-11 14:45:00,45.15,45.21,45.15,45.21,64807.0,35.8744,35.922,35.8744,35.922,64807.0
2017-09-11 14:50:00,45.21,45.26,45.2,45.26,53463.0,35.922,35.9618,35.9141,35.9618,53463.0
2017-09-11 14:55:00,45.25,45.26,45.16,45.16,72913.0,35.9538,35.9618,35.8823,35.8823,72913.0
2017-09-11 15:00:00,45.16,45.19,45.14,45.19,85953.0,35.8823,35.9062,35.8664,35.9062,85953.0
2017-09-11 15:05:00,45.19,45.2,45.16,45.17,57388.0,35.9062,35.9141,35.8823,35.8903,57388.0
2017-09-11 15:10:00,45.17,45.22,45.16,45.22,57452.0,35.8903,35.93,35.8823,35.93,57452.0
2017-09-11 15:15:00,45.22,45.23,45.2,45.21,71818.0,35.93,35.9379,35.9141,35.922,71818.0
2017-09-11 15:20:00,45.22,45.24,45.21,45.23,49218.0,35.93,35.9459,35.922,35.9379,49218.0
2017-09-11 15:25:00,45.23,45.25,45.18,45.22,108585.0,35.9379,35.9538,35.8982,35.93,108585.0
2017-09-11 15:30:00,45.22,45.22,45.17,45.17,76061.0,35.93,35.93,35.8903,35.8903,76061.0
2017-09-11 15:35:00,45.18,45.19,45.15,45.19,118677.0,35.8982,35.9062,35.8744,35.9062,118677.0
2017-09-11 15:40:00,45.19,45.22,45.18,45.19,126734.0,35.9062,35.93,35.8982,35.9062,126734.0
2017-09-11 15:45:00,45.19,45.2,45.1,45.12,155436.0,35.9062,35.9141,35.8346,35.8505,155436.0
2017-09-11 15:50:00,45.12,45.16,45.09,45.14,189100.0,35.8505,35.8823,35.8267,35.8664,189100.0
2017-09-11 15:55:00,45.14,45.19,45.13,45.16,510878.0,35.8664,35.9062,35.8585,35.8823,510878.0
2017-09-12 09:30:00,45.36,45.8,45.34,45.79,227886.0,36.0412,36.3908,36.0253,36.3829,227886.0
2017-09-12 09:35:00,45.79,45.93,45.78,45.93,138579.0,36.3829,36.4941,36.3749,36.4941,138579.0
2017-09-12 09:40:00,45.93,46.08,45.88,45.91,150877.0,36.4941,36.6133,36.4544,36.4782,150877.0
2017-09-12 09:45:00,45.91,45.94,45.82,45.91,95702.0,36.4782,36.5021,36.4067,36.4782,95702.0
2017-09-12 09:50:00,45.9,45.95,45.72,45.74,144927.0,36.4703,36.51,36.3273,36.3432,144927.0
2017-09-12 09:55:00,45.74,45.81,45.71,45.73,141720.0,36.3432,36.3988,36.3193,36.3352,141720.0
2017-09-12 10:00:00,45.72,45.79,45.64,45.73,140662.0,36.3273,36.3829,36.2637,36.3352,140662.0
2017-09-12 10:05:00,45.73,45.76,45.61,45.76,242508.0,36.3352,36.3591,36.2399,36.3591,242508.0
2017-09-12 10:10:00,45.77,45.84,45.68,45.69,125426.0,36.367,36.4226,36.2955,36.3034,125426.0
2017-09-12 10:15:00,45.68,45.71,45.6,45.67,115542.0,36.2955,36.3193,36.2319,36.2875,115542.0
2017-09-12 10:20:00,45.68,45.74,45.68,45.7,47906.0,36.2955,36.3432,36.2955,36.3114,47906.0
2017-09-12 10:25:00,45.69,45.78,45.67,45.71,56361.0,36.3034,36.3749,36.2875,36.3193,56361.0
2017-09-12 10:30:00,45.71,45.75,45.68,45.69,111652.0,36.3193,36.3511,36.2955,36.3034,111652.0
2017-09-12 10:35:00,45.7,45.7,45.6,45.6,73008.0,36.3114,36.3114,36.2319,36.2319,73008.0
2017-09-12 10:40:00,45.6,45.63,45.55,45.57,54296.0,36.2319,36.2558,36.1922,36.2081,54296.0
2017-09-12 10:45:00,45.57,45.58,45.49,45.5,65435.0,36.2081,36.216,36.1445,36.1525,65435.0
2017-09-12 10:50:00,45.51,45.59,45.5,45.57,72338.0,36.1604,36.224,36.1525,36.2081,72338.0
2017-09-12 10:55:00,45.57,45.65,45.57,45.65,73591.0,36.2081,36.2717,36.2081,36.2717,73591.0
2017-09-12 11:00:00,45.64,45.69,45.62,45.67,86629.0,36.2637,36.3034,36.2478,36.2875,86629.0
2017-09-12 11:05:00,45.68,45.69,45.59,45.6,51171.0,36.2955,36.3034,36.224,36.2319,51171.0
2017-09-12 11:10:00,45.6,45.64,45.58,45.62,42893.0,36.2319,36.2637,36.216,36.2478,42893.0
2017-09-12 11:15:00,45.62,45.62,45.57,45.59,48714.0,36.2478,36.2478,36.2081,36.224,48714.0
2017-09-12 11:20:00,45.6,45.64,45.55,45.61,54988.0,36.2319,36.2637,36.1922,36.2399,54988.0
2017-09-12 11:25:00,45.61,45.65,45.6,45.6,41661.0,36.2399,36.2717,36.2319,36.2319,41661.0
2017-09-12 11:30:00,45.6,45.65,45.6,45.63,65986.0,36.2319,36.2717,36.2319,36.2558,65986.0
2017-09-12 11:35:00,45.64,45.72,45.63,45.71,53024.0,36.2637,36.3273,36.2558,36.3193,53024.0
2017-09-12 11:40:00,45.71,45.75,45.69,45.71,59041.0,36.3193,36.3511,36.3034,36.3193,59041.0
2017-09-12 11:45:00,45.71,45.76,45.68,45.72,84208.0,36.3193,36.3591,36.2955,36.3273,84208.0
2017-09-12 11:50:00,45.71,45.8,45.68,45.76,135894.0,36.3193,36.3908,36.2955,36.3591,135894.0
2017-09-12 11:55:00,45.77,45.77,45.72,45.74,59519.0,36.367,36.367,36.3273,36.3432,59519.0
2017-09-12 12:00:00,45.74,45.76,45.72,45.73,51879.0,36.3432,36.3591,36.3273,36.3352,51879.0
2017-09-12 12:05:00,45.73,45.77,45.72,45.74,85454.0,36.3352,36.367,36.3273,36.3432,85454.0
2017-09-12 12:10:00,45.75,45.84,45.75,45.82,115941.0,36.3511,36.4226,36.3511,36.4067,115941.0
2017-09-12 12:15:00,45.82,45.85,45.8,45.83,89334.0,36.4067,36.4306,36.3908,36.4147,89334.0
2017-09-12 12:20:00,45.84,45.84,45.78,45.8,98813.0,36.4226,36.4226,36.3749,36.3908,98813.0
2017-09-12 12:25:00,45.8,45.84,45.78,45.8,37012.0,36.3908,36.4226,36.3749,36.3908,37012.0
2017-09-12 12:30:00,45.79,45.81,45.77,45.79,73256.0,36.3829,36.3988,36.367,36.3829,73256.0
2017-09-12 12:35:00,45.79,45.79,45.73,45.75,51502.0,36.3829,36.3829,36.3352,36.3511,51502.0
2017-09-12 12:40:00,45.75,45.78,45.74,45.77,56338.0,36.3511,36.3749,36.3432,36.367,56338.0
2017-09-12 12:45:00,45.77,45.78,45.73,45.77,42068.0,36.367,36.3749,36.3352,36.367,42068.0
2017-09-12 12:50:00,45.77,45.79,45.76,45.78,32421.0,36.367,36.3829,36.3591,36.3749,32421.0
2017-09-12 12:55:00,45.78,45.81,45.77,45.8,47717.0,36.3749,36.3988,36.367,36.3908,47717.0
2017-09-12 13:00:00,45.8,45.84,45.79,45.8,72487.0,36.3908,36.4226,36.3829,36.3908,72487.0
2017-09-12 13:05:00,45.79,45.87,45.79,45.86,58016.0,36.3829,36.4465,36.3829,36.4385,58016.0
2017-09-12 13:10:00,45.86,45.87,45.83,45.86,32286.0,36.4385,36.4465,36.4147,36.4385,32286.0
2017-09-12 13:15:00,45.86,45.89,45.84,45.85,53728.0,36.4385,36.4623,36.4226,36.4306,53728.0
2017-09-12 13:20:00,45.85,45.89,45.82,45.85,169797.0,36.4306,36.4623,36.4067,36.4306,169797.0
2017-09-12 13:25:00,45.85,45.89,45.84,45.86,95874.0,36.4306,36.4623,36.4226,36.4385,95874.0
2017-09-12 13:30:00,45.86,45.9,45.84,45.84,116832.0,36.4385,36.4703,36.4226,36.4226,116832.0
2017-09-12 13:35:00,45.84,45.88,45.83,45.87,41319.0,36.4226,36.4544,36.4147,36.4465,41319.0
2017-09-12 13:40:00,45.87,45.92,45.86,45.9,33398.0,36.4465,36.4862,36.4385,36.4703,33398.0
2017-09-12 13:45:00,45.9,45.9,45.85,45.9,30694.0,36.4703,36.4703,36.4306,36.4703,30694.0
2017-09-12 13:50:00,45.89,45.9,45.86,45.86,22733.0,36.4623,36.4703,36.4385,36.4385,22733.0
2017-09-12 13:55:00,45.86,45.91,45.8,45.81,66011.0,36.4385,36.4782,36.3908,36.3988,66011.0
2017-09-12 14:00:00,45.81,45.82,45.76,45.8,47414.0,36.3988,36.4067,36.3591,36.3908,47414.0
2017-09-12 14:05:00,45.8,45.8,45.72,45.73,36161.0,36.3908,36.3908,36.3273,36.3352,36161.0
2017-09-12 14:10:00,45.73,45.74,45.7,45.71,44451.0,36.3352,36.3432,36.3114,36.3193,44451.0
2017-09-12 14:15:00,45.71,45.73,45.69,45.72,57233.0,36.3193,36.3352,36.3034,36.3273,57233.0
2017-09-12 14:20:00,45.72,45.72,45.65,45.65,85162.0,36.3273,36.3273,36.2717,36.2717,85162.0
2017-09-12 14:25:00,45.66,45.67,45.63,45.66,31786.0,36.2796,36.2875,36.2558,36.2796,31786.0
2017-09-12 14:30:00,45.66,45.75,45.64,45.74,85098.0,36.2796,36.3511,36.2637,36.3432,85098.0
2017-09-12 14:35:00,45.73,45.76,45.72,45.74,91713.0,36.3352,36.3591,36.3273,36.3432,91713.0
2017-09-12 14:40:00,45.74,45.84,45.72,45.78,187157.0,36.3432,36.4226,36.3273,36.3749,187157.0
2017-09-12 14:45:00,45.78,45.85,45.78,45.82,73064.0,36.3749,36.4306,36.3749,36.4067,73064.0
2017-09-12 14:50:00,45.82,45.83,45.77,45.8,68143.0,36.4067,36.4147,36.367,36.3908,68143.0
2017-09-12 14:55:00,45.8,45.84,45.77,45.78,61561.0,36.3908,36.4226,36.367,36.3749,61561.0
2017-09-12 15:00:00,45.78,45.82,45.75,45.76,59313.0,36.3749,36.4067,36.3511,36.3591,59313.0
2017-09-12 15:05:00,45.76,45.77,45.72,45.76,49747.0,36.3591,36.367,36.3273,36.3591,49747.0
2017-09-12 15:10:00,45.76,45.76,45.73,45.73,75270.0,36.3591,36.3591,36.3352,36.3352,75270.0
2017-09-12 15:15:00,45.74,45.76,45.71,45.72,54870.0,36.3432,36.3591,36.3193,36.3273,54870.0
2017-09-12 15:20:00,45.71,45.71,45.65,45.66,91453.0,36.3193,36.3193,36.2717,36.2796,91453.0
2017-09-12 15:25:00,45.66,45.69,45.65,45.66,127416.0,36.2796,36.3034,36.2717,36.2796,127416.0
2017-09-12 15:30:00,45.66,45.72,45.66,45.72,79272.0,36.2796,36.3273,36.2796,36.3273,79272.0
2017-09-12 15:35:00,45.72,45.75,45.7,45.73,97578.0,36.3273,36.3511,36.3114,36.3352,97578.0
2017-09-12 15:40:00,45.73,45.77,45.71,45.71,112261.0,36.3352,36.367,36.3193,36.3193,112261.0
2017-09-12 15:45:00,45.7,45.75,45.69,45.71,183736.0,36.3114,36.3511,36.3034,36.3193,183736.0
2017-09-12 15:50:00,45.72,45.75,45.71,45.73,83824.0,36.3273,36.3511,36.3193,36.3352,83824.0
2017-09-12 15:55:00,45.73,45.76,45.7,45.76,349535.0,36.3352,36.3591,36.3114,36.3591,349535.0
2017-09-13 09:30:00,45.73,45.77,45.56,45.75,118257.0,36.3352,36.367,36.2001,36.3511,118257.0
2017-09-13 09:35:00,45.73,45.78,45.61,45.68,124757.0,36.3352,36.3749,36.2399,36.2955,124757.0
2017-09-13 09:40:00,45.68,45.79,45.66,45.75,202932.0,36.2955,36.3829,36.2796,36.3511,202932.0
2017-09-13 09:45:00,45.75,45.88,45.74,45.88,149631.0,36.3511,36.4544,36.3432,36.4544,149631.0
2017-09-13 09:50:00,45.89,45.91,45.78,45.86,114686.0,36.4623,36.4782,36.3749,36.4385,114686.0
2017-09-13 09:55:00,45.85,45.89,45.75,45.89,142225.0,36.4306,36.4623,36.3511,36.4623,142225.0
2017-09-13 10:00:00,45.89,46.05,45.89,45.99,150499.0,36.4623,36.5895,36.4623,36.5418,150499.0
2017-09-13 10:05:00,45.99,46.1,45.96,46.04,157648.0,36.5418,36.6292,36.518,36.5815,157648.0
2017-09-13 10:10:00,46.04,46.07,45.99,46.02,89830.0,36.5815,36.6054,36.5418,36.5656,89830.0
2017-09-13 10:15:00,46.02,46.1,46.02,46.1,65418.0,36.5656,36.6292,36.5656,36.6292,65418.0
2017-09-13 10:20:00,46.1,46.14,46.02,46.05,107699.0,36.6292,36.661,36.5656,36.5895,107699.0
2017-09-13 10:25:00,46.05,46.11,46.02,46.1,57077.0,36.5895,36.6371,36.5656,36.6292,57077.0
2017-09-13 10:30:00,46.11,46.2,46.07,46.2,119480.0,36.6371,36.7087,36.6054,36.7087,119480.0
2017-09-13 10:35:00,46.19,46.22,46.15,46.16,102323.0,36.7007,36.7246,36.6689,36.6769,102323.0
2017-09-13 10:40:00,46.17,46.18,46.12,46.18,97307.0,36.6848,36.6928,36.6451,36.6928,97307.0
2017-09-13 10:45:00,46.18,46.18,46.03,46.04,74272.0,36.6928,36.6928,36.5736,36.5815,74272.0
2017-09-13 10:50:00,46.04,46.12,46.03,46.04,56738.0,36.5815,36.6451,36.5736,36.5815,56738.0
2017-09-13 10:55:00,46.03,46.08,45.99,46.05,99953.0,36.5736,36.6133,36.5418,36.5895,99953.0
2017-09-13 11:00:00,46.05,46.08,46.01,46.07,37430.0,36.5895,36.6133,36.5577,36.6054,37430.0
2017-09-13 11:05:00,46.07,46.11,46.04,46.09,87382.0,36.6054,36.6371,36.5815,36.6213,87382.0
2017-09-13 11:10:00,46.09,46.11,46.08,46.1,33396.0,36.6213,36.6371,36.6133,36.6292,33396.0
2017-09-13 11:15:00,46.11,46.12,46.09,46.1,32910.0,36.6371,36.6451,36.6213,36.6292,32910.0
2017-09-13 11:20:00,46.1,46.11,46.05,46.08,26049.0,36.6292,36.6371,36.5895,36.6133,26049.0
2017-09-13 11:25:00,46.08,46.09,46.03,46.07,37337.0,36.6133,36.6213,36.5736,36.6054,37337.0
2017-09-13 11:30:00,46.07,46.11,46.04,46.1,75682.0,36.6054,36.6371,36.5815,36.6292,75682.0
2017-09-13 11:35:00,46.1,46.12,46.06,46.07,88323.0,36.6292,36.6451,36.5974,36.6054,88323.0
2017-09-13 11:40:00,46.08,46.12,46.05,46.12,48383.0,36.6133,36.6451,36.5895,36.6451,48383.0
2017-09-13 11:45:00,46.12,46.16,46.1,46.13,41206.0,36.6451,36.6769,36.6292,36.653,41206.0
2017-09-13 11:50:00,46.12,46.14,46.1,46.12,32075.0,36.6451,36.661,36.6292,36.6451,32075.0
2017-09-13 11:55:00,46.11,46.11,46.06,46.06,30465.0,36.6371,36.6371,36.5974,36.5974,30465.0
2017-09-13 12:00:00,46.05,46.11,46.04,46.09,22011.0,36.5895,36.6371,36.5815,36.6213,22011.0
2017-09-13 12:05:00,46.09,46.13,46.07,46.09,33861.0,36.6213,36.653,36.6054,36.6213,33861.0
2017-09-13 12:10:00,46.09,46.09,46.02,46.03,31374.0,36.6213,36.6213,36.5656,36.5736,31374.0
2017-09-13 12:15:00,46.04,46.05,46.01,46.02,23400.0,36.5815,36.5895,36.5577,36.5656,23400.0
2017-09-13 12:20:00,46.01,46.04,46.01,46.02,41130.0,36.5577,36.5815,36.5577,36.5656,41130.0
2017-09-13 12:25:00,46.01,46.02,45.98,45.98,38116.0,36.5577,36.5656,36.5339,36.5339,38116.0
2017-09-13 12:30:00,45.98,46.03,45.98,46.02,63827.0,36.5339,36.5736,36.5339,36.5656,63827.0
2017-09-13 12:35:00,46.02,46.03,45.98,46.0,44280.0,36.5656,36.5736,36.5339,36.5497,44280.0
2017-09-13 12:40:00,46.0,46.01,45.99,46.01,52722.0,36.5497,36.5577,36.5418,36.5577,52722.0
2017-09-13 12:45:00,46.01,46.02,46.0,46.01,37846.0,36.5577,36.5656,36.5497,36.5577,37846.0
2017-09-13 12:50:00,46.01,46.03,46.0,46.0,33458.0,36.5577,36.5736,36.5497,36.5497,33458.0
2017-09-13 12:55:00,46.0,46.02,45.99,46.02,33426.0,36.5497,36.5656,36.5418,36.5656,33426.0
2017-09-13 13:00:00,46.01,46.03,45.93,46.01,95393.0,36.5577,36.5736,36.4941,36.5577,95393.0
2017-09-13 13:05:00,46.01,46.03,45.99,46.02,25757.0,36.5577,36.5736,36.5418,36.5656,25757.0
2017-09-13 13:10:00,46.01,46.06,46.01,46.03,45263.0,36.5577,36.5974,36.5577,36.5736,45263.0
2017-09-13 13:15:00,46.03,46.05,46.01,46.05,27221.0,36.5736,36.5895,36.5577,36.5895,27221.0
2017-09-13 13:20:00,46.05,46.05,46.02,46.03,31456.0,36.5895,36.5895,36.5656,36.5736,31456.0
2017-09-13 13:25:00,46.03,46.06,46.01,46.02,52244.0,36.5736,36.5974,36.5577,36.5656,52244.0
2017-09-13 13:30:00,46.03,46.03,45.99,46.0,30401.0,36.5736,36.5736,36.5418,36.5497,30401.0
2017-09-13 13:35:00,46.01,46.01,45.99,46.01,32406.0,36.5577,36.5577,36.5418,36.5577,32406.0
2017-09-13 13:40:00,46.01,46.03,45.99,46.03,21877.0,36.5577,36.5736,36.5418,36.5736,21877.0
2017-09-13 13:45:00,46.02,46.05,46.01,46.03,17274.0,36.5656,36.5895,36.5577,36.5736,17274.0
2017-09-13 13:50:00,46.03,46.05,46.03,46.05,19108.0,36.5736,36.5895,36.5736,36.5895,19108.0
2017-09-13 13:55:00,46.05,46.08,46.05,46.07,30846.0,36.5895,36.6133,36.5895,36.6054,30846.0
2017-09-13 14:00:00,46.07,46.09,46.07,46.08,33607.0,36.6054,36.6213,36.6054,36.6133,33607.0
2017-09-13 14:05:00,46.08,46.09,46.04,46.05,47238.0,36.6133,36.6213,36.5815,36.5895,47238.0
2017-09-13 14:10:00,46.06,46.1,46.05,46.08,56801.0,36.5974,36.6292,36.5895,36.6133,56801.0
2017-09-13 14:15:00,46.09,46.11,46.06,46.07,56450.0,36.6213,36.6371,36.5974,36.6054,56450.0
2017-09-13 14:20:00,46.07,46.08,46.01,46.02,37068.0,36.6054,36.6133,36.5577,36.5656,37068.0
2017-09-13 14:25:00,46.02,46.07,46.01,46.05,36251.0,36.5656,36.6054,36.5577,36.5895,36251.0
2017-09-13 14:30:00,46.06,46.09,46.05,46.08,22967.0,36.5974,36.6213,36.5895,36.6133,22967.0
2017-09-13 14:35:00,46.08,46.12,46.07,46.11,39767.0,36.6133,36.6451,36.6054,36.6371,39767.0
2017-09-13 14:40:00,46.11,46.13,46.1,46.12,28606.0,36.6371,36.653,36.6292,36.6451,28606.0
2017-09-13 14:45:00,46.11,46.15,46.11,46.13,28628.0,36.6371,36.6689,36.6371,36.653,28628.0
2017-09-13 14:50:00,46.14,46.18,46.13,46.18,41669.0,36.661,36.6928,36.653,36.6928,41669.0
2017-09-13 14:55:00,46.18,46.19,46.15,46.17,54152.0,36.6928,36.7007,36.6689,36.6848,54152.0
2017-09-13 15:00:00,46.17,46.19,46.13,46.14,42087.0,36.6848,36.7007,36.653,36.661,42087.0
2017-09-13 15:05:00,46.14,46.15,46.12,46.12,63586.0,36.661,36.6689,36.6451,36.6451,63586.0
2017-09-13 15:10:00,46.12,46.17,46.12,46.17,44891.0,36.6451,36.6848,36.6451,36.6848,44891.0
2017-09-13 15:15:00,46.17,46.21,46.15,46.2,89029.0,36.6848,36.7166,36.6689,36.7087,89029.0
2017-09-13 15:20:00,46.2,46.26,46.19,46.24,119179.0,36.7087,36.7563,36.7007,36.7404,119179.0
2017-09-13 15:25:00,46.25,46.26,46.2,46.21,56870.0,36.7484,36.7563,36.7087,36.7166,56870.0
2017-09-13 15:30:00,46.2,46.24,46.2,46.21,65213.0,36.7087,36.7404,36.7087,36.7166,65213.0
2017-09-13 15:35:00,46.22,46.22,46.17,46.18,86407.0,36.7246,36.7246,36.6848,36.6928,86407.0
2017-09-13 15:40:00,46.17,46.21,46.14,46.19,145614.0,36.6848,36.7166,36.661,36.7007,145614.0
2017-09-13 15:45:00,46.18,46.19,46.13,46.14,229013.0,36.6928,36.7007,36.653,36.661,229013.0
2017-09-13 15:50:00,46.14,46.21,46.13,46.21,190487.0,36.661,36.7166,36.653,36.7166,190487.0
2017-09-13 15:55:00,46.21,46.24,46.16,46.21,511239.0,36.7166,36.7404,36.6769,36.7166,511239.0
2017-09-14 09:30:00,46.4,46.6,46.4,46.57,237869.0,36.8676,37.0265,36.8676,37.0026,237869.0
2017-09-14 09:35:00,46.57,46.64,46.5,46.55,116574.0,37.0026,37.0583,36.947,36.9868,116574.0
2017-09-14 09:40:00,46.54,46.66,46.45,46.64,170081.0,36.9788,37.0742,36.9073,37.0583,170081.0
2017-09-14 09:45:00,46.64,46.67,46.51,46.62,127041.0,37.0583,37.0821,36.955,37.0424,127041.0
2017-09-14 09:50:00,46.63,46.69,46.57,46.64,83565.0,37.0503,37.098,37.0026,37.0583,83565.0
2017-09-14 09:55:00,46.64,46.72,46.62,46.66,77389.0,37.0583,37.1218,37.0424,37.0742,77389.0
2017-09-14 10:00:00,46.66,46.67,46.57,46.59,152093.0,37.0742,37.0821,37.0026,37.0185,152093.0
2017-09-14 10:05:00,46.58,46.66,46.56,46.66,161323.0,37.0106,37.0742,36.9947,37.0742,161323.0
2017-09-14 10:10:00,46.65,46.7,46.62,46.67,112294.0,37.0662,37.1059,37.0424,37.0821,112294.0
2017-09-14 10:15:00,46.68,46.69,46.6,46.63,121276.0,37.09,37.098,37.0265,37.0503,121276.0
2017-09-14 10:20:00,46.63,46.67,46.63,46.66,114945.0,37.0503,37.0821,37.0503,37.0742,114945.0
2017-09-14 10:25:00,46.67,46.72,46.64,46.72,72539.0,37.0821,37.1218,37.0583,37.1218,72539.0
2017-09-14 10:30:00,46.71,46.76,46.67,46.75,86601.0,37.1139,37.1536,37.0821,37.1457,86601.0
2017-09-14 10:35:00,46.75,46.76,46.69,46.72,69963.0,37.1457,37.1536,37.098,37.1218,69963.0
2017-09-14 10:40:00,46.71,46.72,46.63,46.68,88248.0,37.1139,37.1218,37.0503,37.09,88248.0
2017-09-14 10:45:00,46.67,46.69,46.62,46.67,117453.0,37.0821,37.098,37.0424,37.0821,117453.0
2017-09-14 10:50:00,46.67,46.69,46.64,46.66,73225.0,37.0821,37.098,37.0583,37.0742,73225.0
2017-09-14 10:55:00,46.67,46.73,46.67,46.7,79923.0,37.0821,37.1298,37.0821,37.1059,79923.0
2017-09-14 11:00:00,46.7,46.7,46.64,46.69,97242.0,37.1059,37.1059,37.0583,37.098,97242.0
2017-09-14 11:05:00,46.69,46.71,46.64,46.68,101604.0,37.098,37.1139,37.0583,37.09,101604.0
2017-09-14 11:10:00,46.68,46.72,46.63,46.71,69577.0,37.09,37.1218,37.0503,37.1139,69577.0
2017-09-14 11:15:00,46.71,46.76,46.7,46.73,101515.0,37.1139,37.1536,37.1059,37.1298,101515.0
2017-09-14 11:20:00,46.73,46.73,46.68,46.72,54353.0,37.1298,37.1298,37.09,37.1218,54353.0
2017-09-14 11:25:00,46.72,46.74,46.66,46.68,155193.0,37.1218,37.1377,37.0742,37.09,155193.0
2017-09-14 11:30:00,46.67,46.7,46.62,46.65,60739.0,37.0821,37.1059,37.0424,37.0662,60739.0
2017-09-14 11:35:00,46.65,46.7,46.61,46.64,48100.0,37.0662,37.1059,37.0344,37.0583,48100.0
2017-09-14 11:40:00,46.64,46.65,46.56,46.56,289229.0,37.0583,37.0662,36.9947,36.9947,289229.0
2017-09-14 11:45:00,46.56,46.57,46.45,46.46,60879.0,36.9947,37.0026,36.9073,36.9152,60879.0
2017-09-14 11:50:00,46.45,46.47,46.41,46.41,86126.0,36.9073,36.9232,36.8755,36.8755,86126.0
2017-09-14 11:55:00,46.41,46.43,46.37,46.37,70764.0,36.8755,36.8914,36.8437,36.8437,70764.0
2017-09-14 12:00:00,46.38,46.4,46.31,46.32,60569.0,36.8517,36.8676,36.7961,36.804,60569.0
2017-09-14 12:05:00,46.32,46.39,46.31,46.37,50554.0,36.804,36.8596,36.7961,36.8437,50554.0
2017-09-14 12:10:00,46.37,46.42,46.37,46.41,45258.0,36.8437,36.8835,36.8437,36.8755,45258.0
2017-09-14 12:15:00,46.41,46.42,46.38,46.38,33347.0,36.8755,36.8835,36.8517,36.8517,33347.0
2017-09-14 12:20:00,46.38,46.4,46.36,46.39,29587.0,36.8517,36.8676,36.8358,36.8596,29587.0
2017-09-14 12:25:00,46.4,46.42,46.36,46.41,59233.0,36.8676,36.8835,36.8358,36.8755,59233.0
2017-09-14 12:30:00,46.4,46.44,46.39,46.41,26522.0,36.8676,36.8994,36.8596,36.8755,26522.0
2017-09-14 12:35:00,46.41,46.44,46.4,46.4,50104.0,36.8755,36.8994,36.8676,36.8676,50104.0
2017-09-14 12:40:00,46.41,46.49,46.41,46.48,64756.0,36.8755,36.9391,36.8755,36.9311,64756.0
2017-09-14 12:45:00,46.48,46.5,46.46,46.49,26429.0,36.9311,36.947,36.9152,36.9391,26429.0
2017-09-14 12:50:00,46.5,46.55,46.49,46.54,39730.0,36.947,36.9868,36.9391,36.9788,39730.0
2017-09-14 12:55:00,46.54,46.58,46.54,46.57,33114.0,36.9788,37.0106,36.9788,37.0026,33114.0
2017-09-14 13:00:00,46.56,46.56,46.51,46.55,37585.0,36.9947,36.9947,36.955,36.9868,37585.0
2017-09-14 13:05:00,46.55,46.57,46.54,46.54,42664.0,36.9868,37.0026,36.9788,36.9788,42664.0
2017-09-14 13:10:00,46.55,46.56,46.54,46.55,40150.0,36.9868,36.9947,36.9788,36.9868,40150.0
2017-09-14 13:15:00,46.55,46.56,46.52,46.55,64796.0,36.9868,36.9947,36.9629,36.9868,64796.0
2017-09-14 13:20:00,46.55,46.6,46.54,46.58,44984.0,36.9868,37.0265,36.9788,37.0106,44984.0
2017-09-14 13:25:00,46.58,46.61,46.56,46.6,37936.0,37.0106,37.0344,36.9947,37.0265,37936.0
2017-09-14 13:30:00,46.59,46.61,46.57,46.58,34652.0,37.0185,37.0344,37.0026,37.0106,34652.0
2017-09-14 13:35:00,46.58,46.61,46.56,46.59,67312.0,37.0106,37.0344,36.9947,37.0185,67312.0
2017-09-14 13:40:00,46.59,46.61,46.58,46.59,39259.0,37.0185,37.0344,37.0106,37.0185,39259.0
2017-09-14 13:45:00,46.59,46.6,46.53,46.53,36004.0,37.0185,37.0265,36.9709,36.9709,36004.0
2017-09-14 13:50:00,46.54,46.55,46.49,46.49,56061.0,36.9788,36.9868,36.9391,36.9391,56061.0
2017-09-14 13:55:00,46.5,46.5,46.46,46.48,60778.0,36.947,36.947,36.9152,36.9311,60778.0
2017-09-14 14:00:00,46.48,46.5,46.46,46.48,55018.0,36.9311,36.947,36.9152,36.9311,55018.0
2017-09-14 14:05:00,46.48,46.51,46.44,46.45,39388.0,36.9311,36.955,36.8994,36.9073,39388.0
2017-09-14 14:10:00,46.46,46.5,46.44,46.49,45270.0,36.9152,36.947,36.8994,36.9391,45270.0
2017-09-14 14:15:00,46.48,46.49,46.44,46.47,71902.0,36.9311,36.9391,36.8994,36.9232,71902.0
2017-09-14 14:20:00,46.47,46.56,46.47,46.53,88707.0,36.9232,36.9947,36.9232,36.9709,88707.0
2017-09-14 14:25:00,46.53,46.55,46.51,46.52,39997.0,36.9709,36.9868,36.955,36.9629,39997.0
2017-09-14 14:30:00,46.52,46.52,46.45,46.47,78476.0,36.9629,36.9629,36.9073,36.9232,78476.0
2017-09-14 14:35:00,46.47,46.48,46.44,46.44,51408.0,36.9232,36.9311,36.8994,36.8994,51408.0
2017-09-14 14:40:00,46.44,46.5,46.44,46.48,54741.0,36.8994,36.947,36.8994,36.9311,54741.0
2017-09-14 14:45:00,46.49,46.5,46.47,46.5,30211.0,36.9391,36.947,36.9232,36.947,30211.0
2017-09-14 14:50:00,46.5,46.5,46.46,46.47,44511.0,36.947,36.947,36.9152,36.9232,44511.0
2017-09-14 14:55:00,46.47,46.5,46.47,46.48,77389.0,36.9232,36.947,36.9232,36.9311,77389.0
2017-09-14 15:00:00,46.48,46.49,46.45,46.47,55699.0,36.9311,36.9391,36.9073,36.9232,55699.0
2017-09-14 15:05:00,46.47,46.51,46.46,46.5,45371.0,36.9232,36.955,36.9152,36.947,45371.0
2017-09-14 15:10:00,46.5,46.5,46.44,46.46,93390.0,36.947,36.947,36.8994,36.9152,93390.0
2017-09-14 15:15:00,46.47,46.52,46.45,46.52,60905.0,36.9232,36.9629,36.9073,36.9629,60905.0
2017-09-14 15:20:00,46.52,46.54,46.51,46.52,61590.0,36.9629,36.9788,36.955,36.9629,61590.0
2017-09-14 15:25:00,46.52,46.52,46.48,46.49,51947.0,36.9629,36.9629,36.9311,36.9391,51947.0
2017-09-14 15:30:00,46.49,46.49,46.46,46.47,62660.0,36.9391,36.9391,36.9152,36.9232,62660.0
2017-09-14 15:35:00,46.47,46.5,46.46,46.48,94821.0,36.9232,36.947,36.9152,36.9311,94821.0
2017-09-14 15:40:00,46.48,46.48,46.4,46.41,113539.0,36.9311,36.9311,36.8676,36.8755,113539.0
2017-09-14 15:45:00,46.4,46.48,46.4,46.44,209900.0,36.8676,36.9311,36.8676,36.8994,209900.0
2017-09-14 15:50:00,46.44,46.46,46.39,46.4,177099.0,36.8994,36.9152,36.8596,36.8676,177099.0
2017-09-14 15:55:00,46.4,46.45,46.37,46.43,424412.0,36.8676,36.9073,36.8437,36.8914,424412.0
2017-09-15 09:30:00,46.39,46.39,46.14,46.25,1092522.0,36.8596,36.8596,36.661,36.7484,1092522.0
2017-09-15 09:35:00,46.23,46.38,46.22,46.37,85711.0,36.7325,36.8517,36.7246,36.8437,85711.0
2017-09-15 09:40:00,46.38,46.4,46.24,46.28,143133.0,36.8517,36.8676,36.7404,36.7722,143133.0
2017-09-15 09:45:00,46.28,46.38,46.27,46.31,101161.0,36.7722,36.8517,36.7643,36.7961,101161.0
2017-09-15 09:50:00,46.3,46.31,46.25,46.28,71464.0,36.7881,36.7961,36.7484,36.7722,71464.0
2017-09-15 09:55:00,46.28,46.31,46.23,46.28,55773.0,36.7722,36.7961,36.7325,36.7722,55773.0
2017-09-15 10:00:00,46.27,46.3,46.22,46.29,83710.0,36.7643,36.7881,36.7246,36.7802,83710.0
2017-09-15 10:05:00,46.29,46.31,46.18,46.26,128720.0,36.7802,36.7961,36.6928,36.7563,128720.0
2017-09-15 10:10:00,46.26,46.27,46.16,46.19,62234.0,36.7563,36.7643,36.6769,36.7007,62234.0
2017-09-15 10:15:00,46.19,46.28,46.19,46.25,139865.0,36.7007,36.7722,36.7007,36.7484,139865.0
2017-09-15 10:20:00,46.24,46.26,46.2,46.22,150953.0,36.7404,36.7563,36.7087,36.7246,150953.0
2017-09-15 10:25:00,46.22,46.31,46.21,46.3,92727.0,36.7246,36.7961,36.7166,36.7881,92727.0
2017-09-15 10:30:00,46.3,46.38,46.28,46.38,95945.0,36.7881,36.8517,36.7722,36.8517,95945.0
2017-09-15 10:35:00,46.38,46.4,46.33,46.34,74026.0,36.8517,36.8676,36.812,36.8199,74026.0
2017-09-15 10:40:00,46.34,46.34,46.26,46.3,87973.0,36.8199,36.8199,36.7563,36.7881,87973.0
2017-09-15 10:45:00,46.3,46.39,46.3,46.38,50894.0,36.7881,36.8596,36.7881,36.8517,50894.0
2017-09-15 10:50:00,46.38,46.48,46.37,46.42,44465.0,36.8517,36.9311,36.8437,36.8835,44465.0
2017-09-15 10:55:00,46.42,46.43,46.36,46.41,68166.0,36.8835,36.8914,36.8358,36.8755,68166.0
2017-09-15 11:00:00,46.4,46.43,46.36,46.41,41868.0,36.8676,36.8914,36.8358,36.8755,41868.0
2017-09-15 11:05:00,46.41,46.45,46.41,46.44,30987.0,36.8755,36.9073,36.8755,36.8994,30987.0
2017-09-15 11:10:00,46.44,46.44,46.37,46.38,36482.0,36.8994,36.8994,36.8437,36.8517,36482.0
2017-09-15 11:15:00,46.39,46.39,46.33,46.36,40418.0,36.8596,36.8596,36.812,36.8358,40418.0
2017-09-15 11:20:00,46.36,46.41,46.35,46.37,39834.0,36.8358,36.8755,36.8278,36.8437,39834.0
2017-09-15 11:25:00,46.37,46.39,46.36,46.38,44196.0,36.8437,36.8596,36.8358,36.8517,44196.0
2017-09-15 11:30:00,46.39,46.42,46.37,46.37,48959.0,36.8596,36.8835,36.8437,36.8437,48959.0
2017-09-15 11:35:00,46.38,46.39,46.33,46.35,74221.0,36.8517,36.8596,36.812,36.8278,74221.0
2017-09-15 11:40:00,46.35,46.37,46.32,46.36,108604.0,36.8278,36.8437,36.804,36.8358,108604.0
2017-09-15 11:45:00,46.36,46.4,46.36,46.4,64914.0,36.8358,36.8676,36.8358,36.8676,64914.0
2017-09-15 11:50:00,46.4,46.41,46.36,46.39,52359.0,36.8676,36.8755,36.8358,36.8596,52359.0
2017-09-15 11:55:00,46.39,46.43,46.38,46.41,33828.0,36.8596,36.8914,36.8517,36.8755,33828.0
2017-09-15 12:00:00,46.41,46.42,46.37,46.39,41278.0,36.8755,36.8835,36.8437,36.8596,41278.0
2017-09-15 12:05:00,46.39,46.39,46.34,46.35,41912.0,36.8596,36.8596,36.8199,36.8278,41912.0
2017-09-15 12:10:00,46.35,46.35,46.3,46.32,37089.0,36.8278,36.8278,36.7881,36.804,37089.0
2017-09-15 12:15:00,46.32,46.32,46.29,46.3,26580.0,36.804,36.804,36.7802,36.7881,26580.0
2017-09-15 12:20:00,46.3,46.31,46.29,46.29,31914.0,36.7881,36.7961,36.7802,36.7802,31914.0
2017-09-15 12:25:00,46.28,46.29,46.27,46.28,77682.0,36.7722,36.7802,36.7643,36.7722,77682.0
2017-09-15 12:30:00,46.28,46.34,46.28,46.33,49589.0,36.7722,36.8199,36.7722,36.812,49589.0
2017-09-15 12:35:00,46.33,46.35,46.31,46.33,28932.0,36.812,36.8278,36.7961,36.812,28932.0
2017-09-15 12:40:00,46.33,46.39,46.33,46.38,24931.0,36.812,36.8596,36.812,36.8517,24931.0
2017-09-15 12:45:00,46.39,46.43,46.38,46.41,33786.0,36.8596,36.8914,36.8517,36.8755,33786.0
2017-09-15 12:50:00,46.41,46.44,46.41,46.41,25388.0,36.8755,36.8994,36.8755,36.8755,25388.0
2017-09-15 12:55:00,46.41,46.45,46.4,46.44,38600.0,36.8755,36.9073,36.8676,36.8994,38600.0
2017-09-15 13:00:00,46.44,46.5,46.44,46.5,65006.0,36.8994,36.947,36.8994,36.947,65006.0
2017-09-15 13:05:00,46.51,46.51,46.49,46.51,29256.0,36.955,36.955,36.9391,36.955,29256.0
2017-09-15 13:10:00,46.51,46.52,46.5,46.52,42427.0,36.955,36.9629,36.947,36.9629,42427.0
2017-09-15 13:15:00,46.52,46.53,46.49,46.52,54140.0,36.9629,36.9709,36.9391,36.9629,54140.0
2017-09-15 13:20:00,46.52,46.53,46.49,46.53,52325.0,36.9629,36.9709,36.9391,36.9709,52325.0
2017-09-15 13:25:00,46.53,46.58,46.52,46.56,37687.0,36.9709,37.0106,36.9629,36.9947,37687.0
2017-09-15 13:30:00,46.56,46.57,46.54,46.57,32777.0,36.9947,37.0026,36.9788,37.0026,32777.0
2017-09-15 13:35:00,46.57,46.58,46.56,46.56,25873.0,37.0026,37.0106,36.9947,36.9947,25873.0
2017-09-15 13:40:00,46.56,46.56,46.54,46.55,35381.0,36.9947,36.9947,36.9788,36.9868,35381.0
2017-09-15 13:45:00,46.54,46.55,46.51,46.52,36415.0,36.9788,36.9868,36.955,36.9629,36415.0
2017-09-15 13:50:00,46.51,46.53,46.51,46.53,38329.0,36.955,36.9709,36.955,36.9709,38329.0
2017-09-15 13:55:00,46.53,46.56,46.52,46.53,29319.0,36.9709,36.9947,36.9629,36.9709,29319.0
2017-09-15 14:00:00,46.52,46.55,46.51,46.53,44595.0,36.9629,36.9868,36.955,36.9709,44595.0
2017-09-15 14:05:00,46.53,46.55,46.52,46.54,32279.0,36.9709,36.9868,36.9629,36.9788,32279.0
2017-09-15 14:10:00,46.54,46.55,46.52,46.54,20553.0,36.9788,36.9868,36.9629,36.9788,20553.0
2017-09-15 14:15:00,46.54,46.54,46.47,46.47,58802.0,36.9788,36.9788,36.9232,36.9232,58802.0
2017-09-15 14:20:00,46.47,46.48,46.45,46.47,38110.0,36.9232,36.9311,36.9073,36.9232,38110.0
2017-09-15 14:25:00,46.47,46.47,46.43,46.45,36510.0,36.9232,36.9232,36.8914,36.9073,36510.0
2017-09-15 14:30:00,46.44,46.46,46.43,46.45,28453.0,36.8994,36.9152,36.8914,36.9073,28453.0
2017-09-15 14:35:00,46.44,46.45,46.42,46.42,30162.0,36.8994,36.9073,36.8835,36.8835,30162.0
2017-09-15 14:40:00,46.42,46.43,46.41,46.43,28260.0,36.8835,36.8914,36.8755,36.8914,28260.0
2017-09-15 14:45:00,46.44,46.48,46.41,46.47,36215.0,36.8994,36.9311,36.8755,36.9232,36215.0
2017-09-15 14:50:00,46.45,46.46,46.42,46.45,37843.0,36.9073,36.9152,36.8835,36.9073,37843.0
2017-09-15 14:55:00,46.46,46.46,46.42,46.43,28049.0,36.9152,36.9152,36.8835,36.8914,28049.0
2017-09-15 15:00:00,46.43,46.45,46.4,46.4,36370.0,36.8914,36.9073,36.8676,36.8676,36370.0
2017-09-15 15:05:00,46.4,46.43,46.38,46.4,51906.0,36.8676,36.8914,36.8517,36.8676,51906.0
2017-09-15 15:10:00,46.41,46.45,46.4,46.43,48896.0,36.8755,36.9073,36.8676,36.8914,48896.0
2017-09-15 15:15:00,46.43,46.43,46.42,46.43,18735.0,36.8914,36.8914,36.8835,36.8914,18735.0
2017-09-15 15:20:00,46.43,46.47,46.42,46.43,53995.0,36.8914,36.9232,36.8835,36.8914,53995.0
2017-09-15 15:25:00,46.44,46.48,46.43,46.47,57863.0,36.8994,36.9311,36.8914,36.9232,57863.0
2017-09-15 15:30:00,46.47,46.58,46.46,46.58,120543.0,36.9232,37.0106,36.9152,37.0106,120543.0
2017-09-15 15:35:00,46.58,46.59,46.54,46.55,105640.0,37.0106,37.0185,36.9788,36.9868,105640.0
2017-09-15 15:40:00,46.55,46.59,46.54,46.58,115826.0,36.9868,37.0185,36.9788,37.0106,115826.0
2017-09-15 15:45:00,46.59,46.62,46.56,46.61,177065.0,37.0185,37.0424,36.9947,37.0344,177065.0
2017-09-15 15:50:00,46.62,46.66,46.58,46.65,198034.0,37.0424,37.0742,37.0106,37.0662,198034.0
2017-09-15 15:55:00,46.66,46.66,46.55,46.59,522299.0,37.0742,37.0742,36.9868,37.0185,522299.0
2017-09-18 09:30:00,46.82,47.05,46.75,46.96,186987.0,37.2013,37.384,37.1457,37.3125,186987.0
2017-09-18 09:35:00,46.95,46.99,46.89,46.97,76161.0,37.3046,37.3364,37.2569,37.3205,76161.0
2017-09-18 09:40:00,46.97,47.08,46.97,47.05,97343.0,37.3205,37.4079,37.3205,37.384,97343.0
2017-09-18 09:45:00,47.05,47.09,46.99,47.06,138304.0,37.384,37.4158,37.3364,37.392,138304.0
2017-09-18 09:50:00,47.06,47.19,47.05,47.11,155247.0,37.392,37.4953,37.384,37.4317,155247.0
2017-09-18 09:55:00,47.11,47.13,47.06,47.11,123189.0,37.4317,37.4476,37.392,37.4317,123189.0
2017-09-18 10:00:00,47.1,47.13,47.08,47.1,110293.0,37.4238,37.4476,37.4079,37.4238,110293.0
2017-09-18 10:05:00,47.09,47.24,47.09,47.22,112651.0,37.4158,37.535,37.4158,37.5191,112651.0
2017-09-18 10:10:00,47.22,47.29,47.2,47.27,123784.0,37.5191,37.5747,37.5032,37.5588,123784.0
2017-09-18 10:15:00,47.27,47.27,47.16,47.16,128316.0,37.5588,37.5588,37.4714,37.4714,128316.0
2017-09-18 10:20:00,47.16,47.19,47.13,47.19,76090.0,37.4714,37.4953,37.4476,37.4953,76090.0
2017-09-18 10:25:00,47.2,47.21,47.16,47.2,59160.0,37.5032,37.5112,37.4714,37.5032,59160.0
2017-09-18 10:30:00,47.2,47.26,47.2,47.25,59211.0,37.5032,37.5509,37.5032,37.5429,59211.0
2017-09-18 10:35:00,47.26,47.33,47.25,47.3,93272.0,37.5509,37.6065,37.5429,37.5827,93272.0
2017-09-18 10:40:00,47.3,47.36,47.3,47.34,89622.0,37.5827,37.6303,37.5827,37.6145,89622.0
2017-09-18 10:45:00,47.35,47.36,47.32,47.34,83999.0,37.6224,37.6303,37.5986,37.6145,83999.0
2017-09-18 10:50:00,47.34,47.37,47.33,47.36,46856.0,37.6145,37.6383,37.6065,37.6303,46856.0
2017-09-18 10:55:00,47.36,47.38,47.34,47.36,147040.0,37.6303,37.6462,37.6145,37.6303,147040.0
2017-09-18 11:00:00,47.35,47.39,47.34,47.36,82974.0,37.6224,37.6542,37.6145,37.6303,82974.0
2017-09-18 11:05:00,47.37,47.4,47.35,47.39,41478.0,37.6383,37.6621,37.6224,37.6542,41478.0
2017-09-18 11:10:00,47.39,47.45,47.36,47.41,140313.0,37.6542,37.7019,37.6303,37.6701,140313.0
2017-09-18 11:15:00,47.4,47.41,47.35,47.38,60516.0,37.6621,37.6701,37.6224,37.6462,60516.0
2017-09-18 11:20:00,47.38,47.41,47.36,47.38,72527.0,37.6462,37.6701,37.6303,37.6462,72527.0
2017-09-18 11:25:00,47.39,47.49,47.39,47.49,91188.0,37.6542,37.7336,37.6542,37.7336,91188.0
2017-09-18 11:30:00,47.49,47.5,47.47,47.47,51304.0,37.7336,37.7416,37.7178,37.7178,51304.0
2017-09-18 11:35:00,47.48,47.49,47.4,47.42,41838.0,37.7257,37.7336,37.6621,37.678,41838.0
2017-09-18 11:40:00,47.42,47.43,47.39,47.41,31005.0,37.678,37.686,37.6542,37.6701,31005.0
2017-09-18 11:45:00,47.41,47.43,47.4,47.41,44571.0,37.6701,37.686,37.6621,37.6701,44571.0
2017-09-18 11:50:00,47.41,47.46,47.41,47.46,58000.0,37.6701,37.7098,37.6701,37.7098,58000.0
2017-09-18 11:55:00,47.45,47.5,47.44,47.49,51261.0,37.7019,37.7416,37.6939,37.7336,51261.0
2017-09-18 12:00:00,47.49,47.5,47.43,47.44,87189.0,37.7336,37.7416,37.686,37.6939,87189.0
2017-09-18 12:05:00,47.44,47.44,47.37,47.39,51159.0,37.6939,37.6939,37.6383,37.6542,51159.0
2017-09-18 12:10:00,47.39,47.41,47.36,47.4,60882.0,37.6542,37.6701,37.6303,37.6621,60882.0
2017-09-18 12:15:00,47.41,47.44,47.4,47.41,43804.0,37.6701,37.6939,37.6621,37.6701,43804.0
2017-09-18 12:20:00,47.41,47.45,47.4,47.41,45332.0,37.6701,37.7019,37.6621,37.6701,45332.0
2017-09-18 12:25:00,47.42,47.44,47.4,47.43,32940.0,37.678,37.6939,37.6621,37.686,32940.0
2017-09-18 12:30:00,47.43,47.46,47.4,47.46,50952.0,37.686,37.7098,37.6621,37.7098,50952.0
2017-09-18 12:35:00,47.47,47.47,47.44,47.46,19764.0,37.7178,37.7178,37.6939,37.7098,19764.0
2017-09-18 12:40:00,47.46,47.47,47.44,47.45,59238.0,37.7098,37.7178,37.6939,37.7019,59238.0
2017-09-18 12:45:00,47.46,47.47,47.39,47.41,100130.0,37.7098,37.7178,37.6542,37.6701,100130.0
2017-09-18 12:50:00,47.41,47.47,47.41,47.47,61419.0,37.6701,37.7178,37.6701,37.7178,61419.0
2017-09-18 12:55:00,47.47,47.48,47.44,47.47,63608.0,37.7178,37.7257,37.6939,37.7178,63608.0
2017-09-18 13:00:00,47.48,47.5,47.47,47.49,38516.0,37.7257,37.7416,37.7178,37.7336,38516.0
2017-09-18 13:05:00,47.49,47.51,47.45,47.45,66561.0,37.7336,37.7495,37.7019,37.7019,66561.0
2017-09-18 13:10:00,47.46,47.53,47.44,47.53,96805.0,37.7098,37.7654,37.6939,37.7654,96805.0
2017-09-18 13:15:00,47.53,47.54,47.5,47.54,68708.0,37.7654,37.7734,37.7416,37.7734,68708.0
2017-09-18 13:20:00,47.54,47.55,47.5,47.55,35814.0,37.7734,37.7813,37.7416,37.7813,35814.0
2017-09-18 13:25:00,47.55,47.57,47.54,47.55,33016.0,37.7813,37.7972,37.7734,37.7813,33016.0
2017-09-18 13:30:00,47.55,47.57,47.52,47.55,36709.0,37.7813,37.7972,37.7575,37.7813,36709.0
2017-09-18 13:35:00,47.55,47.58,47.54,47.58,60561.0,37.7813,37.8052,37.7734,37.8052,60561.0
2017-09-18 13:40:00,47.58,47.63,47.57,47.61,157281.0,37.8052,37.8449,37.7972,37.829,157281.0
2017-09-18 13:45:00,47.6,47.65,47.6,47.62,74447.0,37.821,37.8608,37.821,37.8369,74447.0
2017-09-18 13:50:00,47.63,47.66,47.62,47.66,36050.0,37.8449,37.8687,37.8369,37.8687,36050.0
2017-09-18 13:55:00,47.66,47.67,47.62,47.63,53285.0,37.8687,37.8767,37.8369,37.8449,53285.0
2017-09-18 14:00:00,47.63,47.63,47.57,47.58,51885.0,37.8449,37.8449,37.7972,37.8052,51885.0
2017-09-18 14:05:00,47.58,47.64,47.57,47.63,87245.0,37.8052,37.8528,37.7972,37.8449,87245.0
2017-09-18 14:10:00,47.64,47.66,47.6,47.63,69913.0,37.8528,37.8687,37.821,37.8449,69913.0
2017-09-18 14:15:00,47.62,47.63,47.54,47.56,90493.0,37.8369,37.8449,37.7734,37.7893,90493.0
2017-09-18 14:20:00,47.55,47.6,47.54,47.59,91629.0,37.7813,37.821,37.7734,37.8131,91629.0
2017-09-18 14:25:00,47.6,47.63,47.58,47.63,50958.0,37.821,37.8449,37.8052,37.8449,50958.0
2017-09-18 14:30:00,47.63,47.66,47.58,47.58,59985.0,37.8449,37.8687,37.8052,37.8052,59985.0
2017-09-18 14:35:00,47.58,47.59,47.43,47.44,131532.0,37.8052,37.8131,37.686,37.6939,131532.0
2017-09-18 14:40:00,47.45,47.48,47.43,47.43,67279.0,37.7019,37.7257,37.686,37.686,67279.0
2017-09-18 14:45:00,47.44,47.47,47.4,47.47,45015.0,37.6939,37.7178,37.6621,37.7178,45015.0
2017-09-18 14:50:00,47.47,47.5,47.44,47.45,69894.0,37.7178,37.7416,37.6939,37.7019,69894.0
2017-09-18 14:55:00,47.45,47.46,47.43,47.45,35125.0,37.7019,37.7098,37.686,37.7019,35125.0
2017-09-18 15:00:00,47.46,47.5,47.45,47.49,70270.0,37.7098,37.7416,37.7019,37.7336,70270.0
2017-09-18 15:05:00,47.48,47.52,47.43,47.46,67675.0,37.7257,37.7575,37.686,37.7098,67675.0
2017-09-18 15:10:00,47.46,47.47,47.39,47.41,60638.0,37.7098,37.7178,37.6542,37.6701,60638.0
2017-09-18 15:15:00,47.41,47.45,47.41,47.41,69855.0,37.6701,37.7019,37.6701,37.6701,69855.0
2017-09-18 15:20:00,47.41,47.48,47.41,47.48,74612.0,37.6701,37.7257,37.6701,37.7257,74612.0
2017-09-18 15:25:00,47.47,47.5,47.46,47.47,70395.0,37.7178,37.7416,37.7098,37.7178,70395.0
2017-09-18 15:30:00,47.48,47.48,47.44,47.45,94030.0,37.7257,37.7257,37.6939,37.7019,94030.0
2017-09-18 15:35:00,47.45,47.47,47.44,47.46,74258.0,37.7019,37.7178,37.6939,37.7098,74258.0
2017-09-18 15:40:00,47.46,47.48,47.45,47.46,118642.0,37.7098,37.7257,37.7019,37.7098,118642.0
2017-09-18 15:45:00,47.45,47.46,47.44,47.44,126753.0,37.7019,37.7098,37.6939,37.6939,126753.0
2017-09-18 15:50:00,47.44,47.45,47.36,47.37,242024.0,37.6939,37.7019,37.6303,37.6383,242024.0
2017-09-18 15:55:00,47.37,47.38,47.28,47.33,489091.0,37.6383,37.6462,37.5668,37.6065,489091.0
2017-09-19 09:30:00,47.32,47.48,47.16,47.28,122307.0,37.5986,37.7257,37.4714,37.5668,122307.0
2017-09-19 09:35:00,47.28,47.31,47.2,47.29,115505.0,37.5668,37.5906,37.5032,37.5747,115505.0
2017-09-19 09:40:00,47.28,47.32,47.21,47.25,85355.0,37.5668,37.5986,37.5112,37.5429,85355.0
2017-09-19 09:45:00,47.24,47.24,47.15,47.19,121270.0,37.535,37.535,37.4635,37.4953,121270.0
2017-09-19 09:50:00,47.19,47.28,47.17,47.28,95736.0,37.4953,37.5668,37.4794,37.5668,95736.0
2017-09-19 09:55:00,47.28,47.44,47.27,47.4,109594.0,37.5668,37.6939,37.5588,37.6621,109594.0
2017-09-19 10:00:00,47.4,47.45,47.37,47.42,89726.0,37.6621,37.7019,37.6383,37.678,89726.0
2017-09-19 10:05:00,47.43,47.48,47.4,47.46,49803.0,37.686,37.7257,37.6621,37.7098,49803.0
2017-09-19 10:10:00,47.46,47.62,47.46,47.57,126024.0,37.7098,37.8369,37.7098,37.7972,126024.0
2017-09-19 10:15:00,47.57,47.59,47.5,47.54,63979.0,37.7972,37.8131,37.7416,37.7734,63979.0
2017-09-19 10:20:00,47.53,47.54,47.47,47.48,88100.0,37.7654,37.7734,37.7178,37.7257,88100.0
2017-09-19 10:25:00,47.48,47.48,47.35,47.36,104769.0,37.7257,37.7257,37.6224,37.6303,104769.0
2017-09-19 10:30:00,47.35,47.39,47.33,47.34,94632.0,37.6224,37.6542,37.6065,37.6145,94632.0
2017-09-19 10:35:00,47.34,47.44,47.33,47.44,108763.0,37.6145,37.6939,37.6065,37.6939,108763.0
2017-09-19 10:40:00,47.43,47.53,47.41,47.51,88804.0,37.686,37.7654,37.6701,37.7495,88804.0
2017-09-19 10:45:00,47.52,47.59,47.51,47.53,89838.0,37.7575,37.8131,37.7495,37.7654,89838.0
2017-09-19 10:50:00,47.53,47.55,47.49,47.54,74203.0,37.7654,37.7813,37.7336,37.7734,74203.0
2017-09-19 10:55:00,47.54,47.56,47.52,47.54,80964.0,37.7734,37.7893,37.7575,37.7734,80964.0
2017-09-19 11:00:00,47.54,47.54,47.47,47.52,95152.0,37.7734,37.7734,37.7178,37.7575,95152.0
2017-09-19 11:05:00,47.52,47.57,47.5,47.54,85593.0,37.7575,37.7972,37.7416,37.7734,85593.0
2017-09-19 11:10:00,47.54,47.59,47.52,47.56,75644.0,37.7734,37.8131,37.7575,37.7893,75644.0
2017-09-19 11:15:00,47.56,47.62,47.56,47.62,65723.0,37.7893,37.8369,37.7893,37.8369,65723.0
2017-09-19 11:20:00,47.62,47.69,47.61,47.69,61862.0,37.8369,37.8926,37.829,37.8926,61862.0
2017-09-19 11:25:00,47.69,47.75,47.67,47.71,83948.0,37.8926,37.9402,37.8767,37.9084,83948.0
2017-09-19 11:30:00,47.7,47.7,47.63,47.67,50809.0,37.9005,37.9005,37.8449,37.8767,50809.0
2017-09-19 11:35:00,47.67,47.68,47.64,47.64,38677.0,37.8767,37.8846,37.8528,37.8528,38677.0
2017-09-19 11:40:00,47.65,47.67,47.6,47.6,49234.0,37.8608,37.8767,37.821,37.821,49234.0
2017-09-19 11:45:00,47.61,47.64,47.6,47.62,42311.0,37.829,37.8528,37.821,37.8369,42311.0
2017-09-19 11:50:00,47.63,47.66,47.62,47.64,50651.0,37.8449,37.8687,37.8369,37.8528,50651.0
2017-09-19 11:55:00,47.64,47.67,47.63,47.67,93900.0,37.8528,37.8767,37.8449,37.8767,93900.0
2017-09-19 12:00:00,47.67,47.71,47.66,47.69,48216.0,37.8767,37.9084,37.8687,37.8926,48216.0
2017-09-19 12:05:00,47.69,47.75,47.68,47.73,35390.0,37.8926,37.9402,37.8846,37.9243,35390.0
2017-09-19 12:10:00,47.73,47.73,47.7,47.72,28333.0,37.9243,37.9243,37.9005,37.9164,28333.0
2017-09-19 12:15:00,47.72,47.72,47.66,47.67,35777.0,37.9164,37.9164,37.8687,37.8767,35777.0
2017-09-19 12:20:00,47.66,47.75,47.64,47.75,53272.0,37.8687,37.9402,37.8528,37.9402,53272.0
2017-09-19 12:25:00,47.75,47.84,47.74,47.84,54407.0,37.9402,38.0117,37.9323,38.0117,54407.0
2017-09-19 12:30:00,47.83,47.83,47.8,47.82,41030.0,38.0038,38.0038,37.98,37.9958,41030.0
2017-09-19 12:35:00,47.82,47.85,47.8,47.81,37977.0,37.9958,38.0197,37.98,37.9879,37977.0
2017-09-19 12:40:00,47.81,47.81,47.77,47.79,24679.0,37.9879,37.9879,37.9561,37.972,24679.0
2017-09-19 12:45:00,47.8,47.85,47.8,47.85,43560.0,37.98,38.0197,37.98,38.0197,43560.0
2017-09-19 12:50:00,47.85,47.94,47.85,47.93,49964.0,38.0197,38.0912,38.0197,38.0832,49964.0
2017-09-19 12:55:00,47.92,47.92,47.87,47.88,44775.0,38.0753,38.0753,38.0356,38.0435,44775.0
2017-09-19 13:00:00,47.88,47.9,47.86,47.86,27882.0,38.0435,38.0594,38.0276,38.0276,27882.0
2017-09-19 13:05:00,47.87,47.9,47.85,47.89,63697.0,38.0356,38.0594,38.0197,38.0515,63697.0
2017-09-19 13:10:00,47.89,47.92,47.84,47.84,73808.0,38.0515,38.0753,38.0117,38.0117,73808.0
2017-09-19 13:15:00,47.84,47.87,47.81,47.84,80469.0,38.0117,38.0356,37.9879,38.0117,80469.0
2017-09-19 13:20:00,47.85,47.85,47.81,47.82,52871.0,38.0197,38.0197,37.9879,37.9958,52871.0
2017-09-19 13:25:00,47.82,47.83,47.79,47.81,28249.0,37.9958,38.0038,37.972,37.9879,28249.0
2017-09-19 13:30:00,47.81,47.86,47.8,47.82,40473.0,37.9879,38.0276,37.98,37.9958,40473.0
2017-09-19 13:35:00,47.82,47.83,47.75,47.76,61439.0,37.9958,38.0038,37.9402,37.9482,61439.0
2017-09-19 13:40:00,47.77,47.81,47.76,47.8,25853.0,37.9561,37.9879,37.9482,37.98,25853.0
2017-09-19 13:45:00,47.8,47.81,47.78,47.78,20352.0,37.98,37.9879,37.9641,37.9641,20352.0
2017-09-19 13:50:00,47.79,47.86,47.78,47.85,56272.0,37.972,38.0276,37.9641,38.0197,56272.0
2017-09-19 13:55:00,47.86,47.92,47.85,47.92,170402.0,38.0276,38.0753,38.0197,38.0753,170402.0
2017-09-19 14:00:00,47.92,47.96,47.9,47.91,81354.0,38.0753,38.1071,38.0594,38.0674,81354.0
2017-09-19 14:05:00,47.91,47.92,47.89,47.9,44792.0,38.0674,38.0753,38.0515,38.0594,44792.0
2017-09-19 14:10:00,47.9,47.93,47.89,47.93,61430.0,38.0594,38.0832,38.0515,38.0832,61430.0
2017-09-19 14:15:00,47.93,47.93,47.87,47.9,83006.0,38.0832,38.0832,38.0356,38.0594,83006.0
2017-09-19 14:20:00,47.9,47.91,47.87,47.88,35493.0,38.0594,38.0674,38.0356,38.0435,35493.0
2017-09-19 14:25:00,47.88,47.89,47.86,47.87,53094.0,38.0435,38.0515,38.0276,38.0356,53094.0
2017-09-19 14:30:00,47.87,47.96,47.86,47.96,41980.0,38.0356,38.1071,38.0276,38.1071,41980.0
2017-09-19 14:35:00,47.95,47.97,47.93,47.95,152642.0,38.0991,38.115,38.0832,38.0991,152642.0
2017-09-19 14:40:00,47.94,47.95,47.92,47.93,101892.0,38.0912,38.0991,38.0753,38.0832,101892.0
2017-09-19 14:45:00,47.93,47.93,47.9,47.93,63522.0,38.0832,38.0832,38.0594,38.0832,63522.0
2017-09-19 14:50:00,47.93,47.95,47.92,47.93,52802.0,38.0832,38.0991,38.0753,38.0832,52802.0
2017-09-19 14:55:00,47.94,47.94,47.89,47.93,218073.0,38.0912,38.0912,38.0515,38.0832,218073.0
2017-09-19 15:00:00,47.94,47.94,47.89,47.91,70140.0,38.0912,38.0912,38.0515,38.0674,70140.0
2017-09-19 15:05:00,47.91,47.94,47.87,47.87,56012.0,38.0674,38.0912,38.0356,38.0356,56012.0
2017-09-19 15:10:00,47.87,47.89,47.86,47.89,55553.0,38.0356,38.0515,38.0276,38.0515,55553.0
2017-09-19 15:15:00,47.89,47.91,47.88,47.91,55860.0,38.0515,38.0674,38.0435,38.0674,55860.0
2017-09-19 15:20:00,47.91,47.91,47.88,47.89,125766.0,38.0674,38.0674,38.0435,38.0515,125766.0
2017-09-19 15:25:00,47.88,47.89,47.86,47.87,96663.0,38.0435,38.0515,38.0276,38.0356,96663.0
2017-09-19 15:30:00,47.87,47.9,47.86,47.89,98154.0,38.0356,38.0594,38.0276,38.0515,98154.0
2017-09-19 15:35:00,47.89,47.89,47.86,47.87,190636.0,38.0515,38.0515,38.0276,38.0356,190636.0
2017-09-19 15:40:00,47.87,47.88,47.8,47.8,272980.0,38.0356,38.0435,37.98,37.98,272980.0
2017-09-19 15:45:00,47.8,47.81,47.72,47.72,203658.0,37.98,37.9879,37.9164,37.9164,203658.0
2017-09-19 15:50:00,47.72,47.75,47.64,47.66,291708.0,37.9164,37.9402,37.8528,37.8687,291708.0
2017-09-19 15:55:00,47.66,47.69,47.62,47.68,494310.0,37.8687,37.8926,37.8369,37.8846,494310.0
2017-09-20 09:30:00,47.71,47.82,47.64,47.73,187716.0,37.9084,37.9958,37.8528,37.9243,187716.0
2017-09-20 09:35:00,47.72,47.75,47.56,47.63,120410.0,37.9164,37.9402,37.7893,37.8449,120410.0
2017-09-20 09:40:00,47.63,47.65,47.57,47.62,84314.0,37.8449,37.8608,37.7972,37.8369,84314.0
2017-09-20 09:45:00,47.62,47.62,47.47,47.52,75196.0,37.8369,37.8369,37.7178,37.7575,75196.0
2017-09-20 09:50:00,47.53,47.54,47.48,47.5,61539.0,37.7654,37.7734,37.7257,37.7416,61539.0
2017-09-20 09:55:00,47.5,47.5,47.4,47.45,45871.0,37.7416,37.7416,37.6621,37.7019,45871.0
2017-09-20 10:00:00,47.45,47.47,47.41,47.44,54549.0,37.7019,37.7178,37.6701,37.6939,54549.0
2017-09-20 10:05:00,47.45,47.47,47.42,47.43,110002.0,37.7019,37.7178,37.678,37.686,110002.0
2017-09-20 10:10:00,47.44,47.45,47.34,47.38,135331.0,37.6939,37.7019,37.6145,37.6462,135331.0
2017-09-20 10:15:00,47.37,47.39,47.32,47.36,107802.0,37.6383,37.6542,37.5986,37.6303,107802.0
2017-09-20 10:20:00,47.36,47.45,47.35,47.45,153826.0,37.6303,37.7019,37.6224,37.7019,153826.0
2017-09-20 10:25:00,47.44,47.57,47.43,47.57,121205.0,37.6939,37.7972,37.686,37.7972,121205.0
2017-09-20 10:30:00,47.57,47.6,47.5,47.5,30949.0,37.7972,37.821,37.7416,37.7416,30949.0
2017-09-20 10:35:00,47.5,47.53,47.46,47.46,37063.0,37.7416,37.7654,37.7098,37.7098,37063.0
2017-09-20 10:40:00,47.46,47.5,47.46,47.49,39524.0,37.7098,37.7416,37.7098,37.7336,39524.0
2017-09-20 10:45:00,47.48,47.5,47.44,47.49,48979.0,37.7257,37.7416,37.6939,37.7336,48979.0
2017-09-20 10:50:00,47.5,47.5,47.41,47.42,81272.0,37.7416,37.7416,37.6701,37.678,81272.0
2017-09-20 10:55:00,47.42,47.46,47.4,47.45,111350.0,37.678,37.7098,37.6621,37.7019,111350.0
2017-09-20 11:00:00,47.46,47.51,47.42,47.5,124539.0,37.7098,37.7495,37.678,37.7416,124539.0
2017-09-20 11:05:00,47.51,47.51,47.48,47.48,122301.0,37.7495,37.7495,37.7257,37.7257,122301.0
2017-09-20 11:10:00,47.48,47.49,47.44,47.47,199822.0,37.7257,37.7336,37.6939,37.7178,199822.0
2017-09-20 11:15:00,47.47,47.49,47.45,47.46,101625.0,37.7178,37.7336,37.7019,37.7098,101625.0
2017-09-20 11:20:00,47.46,47.48,47.44,47.48,80539.0,37.7098,37.7257,37.6939,37.7257,80539.0
2017-09-20 11:25:00,47.48,47.56,47.47,47.56,88489.0,37.7257,37.7893,37.7178,37.7893,88489.0
2017-09-20 11:30:00,47.57,47.68,47.56,47.65,107182.0,37.7972,37.8846,37.7893,37.8608,107182.0
2017-09-20 11:35:00,47.65,47.66,47.57,47.57,31491.0,37.8608,37.8687,37.7972,37.7972,31491.0
2017-09-20 11:40:00,47.57,47.66,47.56,47.6,70948.0,37.7972,37.8687,37.7893,37.821,70948.0
2017-09-20 11:45:00,47.61,47.63,47.57,47.59,32284.0,37.829,37.8449,37.7972,37.8131,32284.0
2017-09-20 11:50:00,47.6,47.63,47.54,47.55,75793.0,37.821,37.8449,37.7734,37.7813,75793.0
2017-09-20 11:55:00,47.55,47.58,47.52,47.55,31518.0,37.7813,37.8052,37.7575,37.7813,31518.0
2017-09-20 12:00:00,47.56,47.57,47.55,47.57,34444.0,37.7893,37.7972,37.7813,37.7972,34444.0
2017-09-20 12:05:00,47.57,47.6,47.55,47.56,31106.0,37.7972,37.821,37.7813,37.7893,31106.0
2017-09-20 12:10:00,47.56,47.58,47.55,47.57,35576.0,37.7893,37.8052,37.7813,37.7972,35576.0
2017-09-20 12:15:00,47.56,47.57,47.55,47.56,24508.0,37.7893,37.7972,37.7813,37.7893,24508.0
2017-09-20 12:20:00,47.56,47.56,47.52,47.53,36108.0,37.7893,37.7893,37.7575,37.7654,36108.0
2017-09-20 12:25:00,47.53,47.53,47.45,47.48,54974.0,37.7654,37.7654,37.7019,37.7257,54974.0
2017-09-20 12:30:00,47.48,47.52,47.48,47.52,46254.0,37.7257,37.7575,37.7257,37.7575,46254.0
2017-09-20 12:35:00,47.51,47.55,47.5,47.55,16240.0,37.7495,37.7813,37.7416,37.7813,16240.0
2017-09-20 12:40:00,47.54,47.55,47.49,47.5,43326.0,37.7734,37.7813,37.7336,37.7416,43326.0
2017-09-20 12:45:00,47.49,47.5,47.46,47.5,27125.0,37.7336,37.7416,37.7098,37.7416,27125.0
2017-09-20 12:50:00,47.5,47.52,47.49,47.51,27989.0,37.7416,37.7575,37.7336,37.7495,27989.0
2017-09-20 12:55:00,47.51,47.54,47.5,47.52,31702.0,37.7495,37.7734,37.7416,37.7575,31702.0
2017-09-20 13:00:00,47.52,47.52,47.48,47.49,44790.0,37.7575,37.7575,37.7257,37.7336,44790.0
2017-09-20 13:05:00,47.49,47.52,47.48,47.52,36281.0,37.7336,37.7575,37.7257,37.7575,36281.0
2017-09-20 13:10:00,47.51,47.52,47.5,47.51,23477.0,37.7495,37.7575,37.7416,37.7495,23477.0
2017-09-20 13:15:00,47.51,47.51,47.42,47.42,129016.0,37.7495,37.7495,37.678,37.678,129016.0
2017-09-20 13:20:00,47.42,47.42,47.39,47.41,97778.0,37.678,37.678,37.6542,37.6701,97778.0
2017-09-20 13:25:00,47.4,47.41,47.39,47.4,94655.0,37.6621,37.6701,37.6542,37.6621,94655.0
2017-09-20 13:30:00,47.4,47.41,47.38,47.39,54453.0,37.6621,37.6701,37.6462,37.6542,54453.0
2017-09-20 13:35:00,47.39,47.41,47.38,47.39,39332.0,37.6542,37.6701,37.6462,37.6542,39332.0
2017-09-20 13:40:00,47.39,47.41,47.38,47.41,107237.0,37.6542,37.6701,37.6462,37.6701,107237.0
2017-09-20 13:45:00,47.41,47.45,47.4,47.45,71906.0,37.6701,37.7019,37.6621,37.7019,71906.0
2017-09-20 13:50:00,47.46,47.48,47.43,47.45,80894.0,37.7098,37.7257,37.686,37.7019,80894.0
2017-09-20 13:55:00,47.44,47.45,47.39,47.44,25661.0,37.6939,37.7019,37.6542,37.6939,25661.0
2017-09-20 14:00:00,47.44,47.97,47.44,47.95,176393.0,37.6939,38.115,37.6939,38.0991,176393.0
2017-09-20 14:05:00,47.95,48.05,47.87,47.9,217991.0,38.0991,38.1786,38.0356,38.0594,217991.0
2017-09-20 14:10:00,47.91,48.01,47.88,47.9,208918.0,38.0674,38.1468,38.0435,38.0594,208918.0
2017-09-20 14:15:00,47.91,48.12,47.91,48.11,160344.0,38.0674,38.2342,38.0674,38.2263,160344.0
2017-09-20 14:20:00,48.12,48.12,47.95,48.03,256685.0,38.2342,38.2342,38.0991,38.1627,256685.0
2017-09-20 14:25:00,48.03,48.1,47.97,48.04,107059.0,38.1627,38.2183,38.115,38.1707,107059.0
2017-09-20 14:30:00,48.05,48.14,48.01,48.13,185370.0,38.1786,38.2501,38.1468,38.2422,185370.0
2017-09-20 14:35:00,48.12,48.17,48.05,48.14,130985.0,38.2342,38.2739,38.1786,38.2501,130985.0
2017-09-20 14:40:00,48.13,48.15,48.07,48.14,114725.0,38.2422,38.2581,38.1945,38.2501,114725.0
2017-09-20 14:45:00,48.14,48.25,48.12,48.23,159936.0,38.2501,38.3375,38.2342,38.3216,159936.0
2017-09-20 14:50:00,48.22,48.22,48.16,48.19,89686.0,38.3137,38.3137,38.266,38.2898,89686.0
2017-09-20 14:55:00,48.2,48.24,48.17,48.23,217143.0,38.2978,38.3296,38.2739,38.3216,217143.0
2017-09-20 15:00:00,48.22,48.27,48.22,48.23,92956.0,38.3137,38.3534,38.3137,38.3216,92956.0
2017-09-20 15:05:00,48.23,48.23,48.07,48.09,93422.0,38.3216,38.3216,38.1945,38.2104,93422.0
2017-09-20 15:10:00,48.08,48.08,47.93,47.95,127199.0,38.2024,38.2024,38.0832,38.0991,127199.0
2017-09-20 15:15:00,47.96,47.96,47.9,47.95,131979.0,38.1071,38.1071,38.0594,38.0991,131979.0
2017-09-20 15:20:00,47.94,47.99,47.93,47.95,116630.0,38.0912,38.1309,38.0832,38.0991,116630.0
2017-09-20 15:25:00,47.96,47.96,47.86,47.88,61212.0,38.1071,38.1071,38.0276,38.0435,61212.0
2017-09-20 15:30:00,47.88,47.94,47.87,47.89,155062.0,38.0435,38.0912,38.0356,38.0515,155062.0
2017-09-20 15:35:00,47.89,47.91,47.85,47.86,121172.0,38.0515,38.0674,38.0197,38.0276,121172.0
2017-09-20 15:40:00,47.86,47.88,47.82,47.83,81701.0,38.0276,38.0435,37.9958,38.0038,81701.0
2017-09-20 15:45:00,47.84,47.87,47.82,47.84,150108.0,38.0117,38.0356,37.9958,38.0117,150108.0
2017-09-20 15:50:00,47.85,47.89,47.8,47.83,233146.0,38.0197,38.0515,37.98,38.0038,233146.0
2017-09-20 15:55:00,47.84,47.9,47.83,47.89,185024.0,38.0117,38.0594,38.0038,38.0515,185024.0
2017-09-21 09:30:00,47.8,47.94,47.69,47.91,218519.0,37.98,38.0912,37.8926,38.0674,218519.0
2017-09-21 09:35:00,47.91,48.02,47.86,48.0,158564.0,38.0674,38.1548,38.0276,38.1389,158564.0
2017-09-21 09:40:00,48.0,48.0,47.68,47.71,140725.0,38.1389,38.1389,37.8846,37.9084,140725.0
2017-09-21 09:45:00,47.71,47.71,47.58,47.61,117117.0,37.9084,37.9084,37.8052,37.829,117117.0
2017-09-21 09:50:00,47.61,47.62,47.46,47.53,104458.0,37.829,37.8369,37.7098,37.7654,104458.0
2017-09-21 09:55:00,47.53,47.66,47.52,47.61,75494.0,37.7654,37.8687,37.7575,37.829,75494.0
2017-09-21 10:00:00,47.61,47.66,47.54,47.64,63071.0,37.829,37.8687,37.7734,37.8528,63071.0
2017-09-21 10:05:00,47.63,47.64,47.58,47.59,84397.0,37.8449,37.8528,37.8052,37.8131,84397.0
2017-09-21 10:10:00,47.59,47.63,47.54,47.58,90984.0,37.8131,37.8449,37.7734,37.8052,90984.0
2017-09-21 10:15:00,47.58,47.7,47.57,47.7,84145.0,37.8052,37.9005,37.7972,37.9005,84145.0
2017-09-21 10:20:00,47.7,47.8,47.66,47.74,160412.0,37.9005,37.98,37.8687,37.9323,160412.0
2017-09-21 10:25:00,47.74,47.85,47.74,47.84,84582.0,37.9323,38.0197,37.9323,38.0117,84582.0
2017-09-21 10:30:00,47.83,47.95,47.81,47.9,72429.0,38.0038,38.0991,37.9879,38.0594,72429.0
2017-09-21 10:35:00,47.9,47.93,47.86,47.89,57946.0,38.0594,38.0832,38.0276,38.0515,57946.0
2017-09-21 10:40:00,47.88,47.88,47.83,47.88,75120.0,38.0435,38.0435,38.0038,38.0435,75120.0
2017-09-21 10:45:00,47.88,47.9,47.83,47.86,74476.0,38.0435,38.0594,38.0038,38.0276,74476.0
2017-09-21 10:50:00,47.86,47.91,47.82,47.85,87103.0,38.0276,38.0674,37.9958,38.0197,87103.0
2017-09-21 10:55:00,47.85,47.88,47.83,47.84,36999.0,38.0197,38.0435,38.0038,38.0117,36999.0
2017-09-21 11:00:00,47.84,47.92,47.82,47.88,48728.0,38.0117,38.0753,37.9958,38.0435,48728.0
2017-09-21 11:05:00,47.87,47.9,47.83,47.9,28767.0,38.0356,38.0594,38.0038,38.0594,28767.0
2017-09-21 11:10:00,47.89,47.94,47.87,47.9,65029.0,38.0515,38.0912,38.0356,38.0594,65029.0
2017-09-21 11:15:00,47.9,47.92,47.84,47.92,71231.0,38.0594,38.0753,38.0117,38.0753,71231.0
2017-09-21 11:20:00,47.91,47.98,47.89,47.98,107607.0,38.0674,38.123,38.0515,38.123,107607.0
2017-09-21 11:25:00,47.98,48.04,47.96,48.01,275023.0,38.123,38.1707,38.1071,38.1468,275023.0
2017-09-21 11:30:00,48.02,48.03,47.99,47.99,87020.0,38.1548,38.1627,38.1309,38.1309,87020.0
2017-09-21 11:35:00,47.99,48.1,47.99,48.09,121511.0,38.1309,38.2183,38.1309,38.2104,121511.0
2017-09-21 11:40:00,48.09,48.12,48.08,48.09,78725.0,38.2104,38.2342,38.2024,38.2104,78725.0
2017-09-21 11:45:00,48.08,48.13,48.08,48.13,82862.0,38.2024,38.2422,38.2024,38.2422,82862.0
2017-09-21 11:50:00,48.13,48.13,48.09,48.1,83138.0,38.2422,38.2422,38.2104,38.2183,83138.0
2017-09-21 11:55:00,48.1,48.15,48.1,48.13,71574.0,38.2183,38.2581,38.2183,38.2422,71574.0
2017-09-21 12:00:00,48.14,48.2,48.14,48.19,95452.0,38.2501,38.2978,38.2501,38.2898,95452.0
2017-09-21 12:05:00,48.19,48.22,48.18,48.2,109377.0,38.2898,38.3137,38.2819,38.2978,109377.0
2017-09-21 12:10:00,48.21,48.23,48.19,48.22,192845.0,38.3057,38.3216,38.2898,38.3137,192845.0
2017-09-21 12:15:00,48.22,48.22,48.16,48.21,144042.0,38.3137,38.3137,38.266,38.3057,144042.0
2017-09-21 12:20:00,48.2,48.21,48.19,48.21,209093.0,38.2978,38.3057,38.2898,38.3057,209093.0
2017-09-21 12:25:00,48.2,48.22,48.19,48.22,56345.0,38.2978,38.3137,38.2898,38.3137,56345.0
2017-09-21 12:30:00,48.22,48.26,48.19,48.2,56278.0,38.3137,38.3455,38.2898,38.2978,56278.0
2017-09-21 12:35:00,48.2,48.25,48.19,48.22,44569.0,38.2978,38.3375,38.2898,38.3137,44569.0
2017-09-21 12:40:00,48.22,48.23,48.19,48.23,158090.0,38.3137,38.3216,38.2898,38.3216,158090.0
2017-09-21 12:45:00,48.23,48.24,48.2,48.2,30401.0,38.3216,38.3296,38.2978,38.2978,30401.0
2017-09-21 12:50:00,48.2,48.27,48.2,48.23,56768.0,38.2978,38.3534,38.2978,38.3216,56768.0
2017-09-21 12:55:00,48.24,48.36,48.24,48.36,210995.0,38.3296,38.4249,38.3296,38.4249,210995.0
2017-09-21 13:00:00,48.37,48.38,48.34,48.37,106938.0,38.4329,38.4408,38.409,38.4329,106938.0
2017-09-21 13:05:00,48.37,48.37,48.27,48.28,61249.0,38.4329,38.4329,38.3534,38.3613,61249.0
2017-09-21 13:10:00,48.28,48.33,48.27,48.32,37422.0,38.3613,38.4011,38.3534,38.3931,37422.0
2017-09-21 13:15:00,48.32,48.33,48.29,48.31,41686.0,38.3931,38.4011,38.3693,38.3852,41686.0
2017-09-21 13:20:00,48.32,48.32,48.29,48.3,52370.0,38.3931,38.3931,38.3693,38.3772,52370.0
2017-09-21 13:25:00,48.3,48.33,48.29,48.3,36819.0,38.3772,38.4011,38.3693,38.3772,36819.0
2017-09-21 13:30:00,48.29,48.3,48.27,48.28,28628.0,38.3693,38.3772,38.3534,38.3613,28628.0
2017-09-21 13:35:00,48.28,48.31,48.27,48.29,44122.0,38.3613,38.3852,38.3534,38.3693,44122.0
2017-09-21 13:40:00,48.3,48.32,48.28,48.31,40979.0,38.3772,38.3931,38.3613,38.3852,40979.0
2017-09-21 13:45:00,48.31,48.33,48.29,48.32,58524.0,38.3852,38.4011,38.3693,38.3931,58524.0
2017-09-21 13:50:00,48.32,48.37,48.32,48.37,35337.0,38.3931,38.4329,38.3931,38.4329,35337.0
2017-09-21 13:55:00,48.37,48.41,48.37,48.41,99981.0,38.4329,38.4646,38.4329,38.4646,99981.0
2017-09-21 14:00:00,48.41,48.45,48.38,48.45,42052.0,38.4646,38.4964,38.4408,38.4964,42052.0
2017-09-21 14:05:00,48.44,48.49,48.43,48.43,142227.0,38.4885,38.5282,38.4805,38.4805,142227.0
2017-09-21 14:10:00,48.43,48.44,48.41,48.43,47900.0,38.4805,38.4885,38.4646,38.4805,47900.0
2017-09-21 14:15:00,48.44,48.44,48.35,48.35,34680.0,38.4885,38.4885,38.417,38.417,34680.0
2017-09-21 14:20:00,48.35,48.36,48.33,48.35,40160.0,38.417,38.4249,38.4011,38.417,40160.0
2017-09-21 14:25:00,48.34,48.39,48.32,48.39,40619.0,38.409,38.4487,38.3931,38.4487,40619.0
2017-09-21 14:30:00,48.39,48.41,48.37,48.4,82807.0,38.4487,38.4646,38.4329,38.4567,82807.0
2017-09-21 14:35:00,48.41,48.45,48.4,48.43,68768.0,38.4646,38.4964,38.4567,38.4805,68768.0
2017-09-21 14:40:00,48.43,48.44,48.36,48.37,62049.0,38.4805,38.4885,38.4249,38.4329,62049.0
2017-09-21 14:45:00,48.37,48.4,48.34,48.39,80206.0,38.4329,38.4567,38.409,38.4487,80206.0
2017-09-21 14:50:00,48.39,48.39,48.35,48.38,79458.0,38.4487,38.4487,38.417,38.4408,79458.0
2017-09-21 14:55:00,48.38,48.4,48.36,48.4,47483.0,38.4408,38.4567,38.4249,38.4567,47483.0
2017-09-21 15:00:00,48.39,48.41,48.37,48.38,75237.0,38.4487,38.4646,38.4329,38.4408,75237.0
2017-09-21 15:05:00,48.39,48.4,48.36,48.4,56525.0,38.4487,38.4567,38.4249,38.4567,56525.0
2017-09-21 15:10:00,48.39,48.42,48.39,48.4,37005.0,38.4487,38.4726,38.4487,38.4567,37005.0
2017-09-21 15:15:00,48.4,48.4,48.36,48.37,69780.0,38.4567,38.4567,38.4249,38.4329,69780.0
2017-09-21 15:20:00,48.37,48.4,48.36,48.38,91715.0,38.4329,38.4567,38.4249,38.4408,91715.0
2017-09-21 15:25:00,48.38,48.41,48.37,48.39,68749.0,38.4408,38.4646,38.4329,38.4487,68749.0
2017-09-21 15:30:00,48.39,48.44,48.39,48.42,108370.0,38.4487,38.4885,38.4487,38.4726,108370.0
2017-09-21 15:35:00,48.42,48.44,48.39,48.4,77128.0,38.4726,38.4885,38.4487,38.4567,77128.0
2017-09-21 15:40:00,48.39,48.4,48.36,48.36,127115.0,38.4487,38.4567,38.4249,38.4249,127115.0
2017-09-21 15:45:00,48.36,48.39,48.35,48.36,149289.0,38.4249,38.4487,38.417,38.4249,149289.0
2017-09-21 15:50:00,48.36,48.37,48.3,48.31,137446.0,38.4249,38.4329,38.3772,38.3852,137446.0
2017-09-21 15:55:00,48.32,48.32,48.25,48.27,439878.0,38.3931,38.3931,38.3375,38.3534,439878.0
2017-09-22 09:30:00,48.03,48.11,47.85,47.85,139160.0,38.1627,38.2263,38.0197,38.0197,139160.0
2017-09-22 09:35:00,47.85,47.91,47.8,47.9,113403.0,38.0197,38.0674,37.98,38.0594,113403.0
2017-09-22 09:40:00,47.9,47.99,47.81,47.83,82739.0,38.0594,38.1309,37.9879,38.0038,82739.0
2017-09-22 09:45:00,47.84,47.87,47.73,47.85,101589.0,38.0117,38.0356,37.9243,38.0197,101589.0
2017-09-22 09:50:00,47.85,47.99,47.83,47.96,63631.0,38.0197,38.1309,38.0038,38.1071,63631.0
2017-09-22 09:55:00,47.96,48.02,47.91,47.99,109993.0,38.1071,38.1548,38.0674,38.1309,109993.0
2017-09-22 10:00:00,47.99,48.05,47.94,48.04,97123.0,38.1309,38.1786,38.0912,38.1707,97123.0
2017-09-22 10:05:00,48.05,48.09,47.98,48.0,70559.0,38.1786,38.2104,38.123,38.1389,70559.0
2017-09-22 10:10:00,48.0,48.03,47.94,47.98,59451.0,38.1389,38.1627,38.0912,38.123,59451.0
2017-09-22 10:15:00,47.99,48.12,47.98,48.08,122290.0,38.1309,38.2342,38.123,38.2024,122290.0
2017-09-22 10:20:00,48.08,48.18,48.05,48.18,138533.0,38.2024,38.2819,38.1786,38.2819,138533.0
2017-09-22 10:25:00,48.17,48.18,48.06,48.06,88321.0,38.2739,38.2819,38.1865,38.1865,88321.0
2017-09-22 10:30:00,48.06,48.16,48.05,48.16,132869.0,38.1865,38.266,38.1786,38.266,132869.0
2017-09-22 10:35:00,48.16,48.16,48.03,48.04,256135.0,38.266,38.266,38.1627,38.1707,256135.0
2017-09-22 10:40:00,48.04,48.11,48.01,48.03,90385.0,38.1707,38.2263,38.1468,38.1627,90385.0
2017-09-22 10:45:00,48.03,48.05,48.02,48.04,28535.0,38.1627,38.1786,38.1548,38.1707,28535.0
2017-09-22 10:50:00,48.04,48.04,47.94,47.95,56966.0,38.1707,38.1707,38.0912,38.0991,56966.0
2017-09-22 10:55:00,47.96,47.96,47.92,47.95,34865.0,38.1071,38.1071,38.0753,38.0991,34865.0
2017-09-22 11:00:00,47.96,47.99,47.94,47.97,50004.0,38.1071,38.1309,38.0912,38.115,50004.0
2017-09-22 11:05:00,47.97,48.05,47.97,48.04,44749.0,38.115,38.1786,38.115,38.1707,44749.0
2017-09-22 11:10:00,48.04,48.09,48.04,48.06,37653.0,38.1707,38.2104,38.1707,38.1865,37653.0
2017-09-22 11:15:00,48.06,48.09,48.05,48.08,44155.0,38.1865,38.2104,38.1786,38.2024,44155.0
2017-09-22 11:20:00,48.08,48.09,48.03,48.05,48011.0,38.2024,38.2104,38.1627,38.1786,48011.0
2017-09-22 11:25:00,48.05,48.06,47.94,47.94,71587.0,38.1786,38.1865,38.0912,38.0912,71587.0
2017-09-22 11:30:00,47.93,47.98,47.93,47.97,50215.0,38.0832,38.123,38.0832,38.115,50215.0
2017-09-22 11:35:00,47.97,48.0,47.95,47.99,112472.0,38.115,38.1389,38.0991,38.1309,112472.0
2017-09-22 11:40:00,47.99,48.04,47.99,48.01,53803.0,38.1309,38.1707,38.1309,38.1468,53803.0
2017-09-22 11:45:00,48.0,48.04,47.99,48.02,51453.0,38.1389,38.1707,38.1309,38.1548,51453.0
2017-09-22 11:50:00,48.03,48.1,48.03,48.09,32978.0,38.1627,38.2183,38.1627,38.2104,32978.0
2017-09-22 11:55:00,48.08,48.14,48.08,48.12,35388.0,38.2024,38.2501,38.2024,38.2342,35388.0
2017-09-22 12:00:00,48.12,48.14,48.1,48.12,27023.0,38.2342,38.2501,38.2183,38.2342,27023.0
2017-09-22 12:05:00,48.12,48.13,48.09,48.13,37305.0,38.2342,38.2422,38.2104,38.2422,37305.0
2017-09-22 12:10:00,48.14,48.2,48.13,48.16,69256.0,38.2501,38.2978,38.2422,38.266,69256.0
2017-09-22 12:15:00,48.16,48.17,48.11,48.11,36800.0,38.266,38.2739,38.2263,38.2263,36800.0
2017-09-22 12:20:00,48.11,48.12,48.09,48.09,25848.0,38.2263,38.2342,38.2104,38.2104,25848.0
2017-09-22 12:25:00,48.1,48.14,48.09,48.12,23397.0,38.2183,38.2501,38.2104,38.2342,23397.0
2017-09-22 12:30:00,48.12,48.14,48.1,48.11,32211.0,38.2342,38.2501,38.2183,38.2263,32211.0
2017-09-22 12:35:00,48.12,48.15,48.09,48.09,37620.0,38.2342,38.2581,38.2104,38.2104,37620.0
2017-09-22 12:40:00,48.1,48.11,48.08,48.11,36200.0,38.2183,38.2263,38.2024,38.2263,36200.0
2017-09-22 12:45:00,48.11,48.17,48.09,48.16,34390.0,38.2263,38.2739,38.2104,38.266,34390.0
2017-09-22 12:50:00,48.16,48.19,48.15,48.17,33692.0,38.266,38.2898,38.2581,38.2739,33692.0
2017-09-22 12:55:00,48.17,48.18,48.15,48.17,38390.0,38.2739,38.2819,38.2581,38.2739,38390.0
2017-09-22 13:00:00,48.17,48.2,48.15,48.19,59918.0,38.2739,38.2978,38.2581,38.2898,59918.0
2017-09-22 13:05:00,48.2,48.2,48.15,48.15,48224.0,38.2978,38.2978,38.2581,38.2581,48224.0
2017-09-22 13:10:00,48.15,48.19,48.13,48.14,73283.0,38.2581,38.2898,38.2422,38.2501,73283.0
2017-09-22 13:15:00,48.14,48.15,48.12,48.15,19685.0,38.2501,38.2581,38.2342,38.2581,19685.0
2017-09-22 13:20:00,48.15,48.16,48.11,48.13,24145.0,38.2581,38.266,38.2263,38.2422,24145.0
2017-09-22 13:25:00,48.14,48.14,48.11,48.12,23345.0,38.2501,38.2501,38.2263,38.2342,23345.0
2017-09-22 13:30:00,48.12,48.17,48.12,48.16,22809.0,38.2342,38.2739,38.2342,38.266,22809.0
2017-09-22 13:35:00,48.16,48.18,48.14,48.14,18587.0,38.266,38.2819,38.2501,38.2501,18587.0
2017-09-22 13:40:00,48.14,48.23,48.14,48.23,76538.0,38.2501,38.3216,38.2501,38.3216,76538.0
2017-09-22 13:45:00,48.22,48.25,48.2,48.24,56452.0,38.3137,38.3375,38.2978,38.3296,56452.0
2017-09-22 13:50:00,48.24,48.24,48.08,48.08,92730.0,38.3296,38.3296,38.2024,38.2024,92730.0
2017-09-22 13:55:00,48.08,48.08,48.04,48.05,54672.0,38.2024,38.2024,38.1707,38.1786,54672.0
2017-09-22 14:00:00,48.06,48.09,48.06,48.09,32332.0,38.1865,38.2104,38.1865,38.2104,32332.0
2017-09-22 14:05:00,48.09,48.15,48.09,48.09,92392.0,38.2104,38.2581,38.2104,38.2104,92392.0
2017-09-22 14:10:00,48.09,48.11,48.06,48.11,47688.0,38.2104,38.2263,38.1865,38.2263,47688.0
2017-09-22 14:15:00,48.11,48.15,48.08,48.14,36776.0,38.2263,38.2581,38.2024,38.2501,36776.0
2017-09-22 14:20:00,48.15,48.16,48.13,48.15,32021.0,38.2581,38.266,38.2422,38.2581,32021.0
2017-09-22 14:25:00,48.14,48.17,48.12,48.12,33494.0,38.2501,38.2739,38.2342,38.2342,33494.0
2017-09-22 14:30:00,48.12,48.2,48.12,48.2,31021.0,38.2342,38.2978,38.2342,38.2978,31021.0
2017-09-22 14:35:00,48.19,48.2,48.16,48.19,35191.0,38.2898,38.2978,38.266,38.2898,35191.0
2017-09-22 14:40:00,48.19,48.19,48.14,48.16,33736.0,38.2898,38.2898,38.2501,38.266,33736.0
2017-09-22 14:45:00,48.16,48.17,48.13,48.14,41167.0,38.266,38.2739,38.2422,38.2501,41167.0
2017-09-22 14:50:00,48.13,48.14,48.09,48.12,42863.0,38.2422,38.2501,38.2104,38.2342,42863.0
2017-09-22 14:55:00,48.12,48.14,48.1,48.12,26895.0,38.2342,38.2501,38.2183,38.2342,26895.0
2017-09-22 15:00:00,48.12,48.12,48.1,48.12,36924.0,38.2342,38.2342,38.2183,38.2342,36924.0
2017-09-22 15:05:00,48.12,48.14,48.12,48.12,29342.0,38.2342,38.2501,38.2342,38.2342,29342.0
2017-09-22 15:10:00,48.12,48.14,48.11,48.14,25461.0,38.2342,38.2501,38.2263,38.2501,25461.0
2017-09-22 15:15:00,48.14,48.16,48.13,48.16,42687.0,38.2501,38.266,38.2422,38.266,42687.0
2017-09-22 15:20:00,48.16,48.16,48.13,48.15,27884.0,38.266,38.266,38.2422,38.2581,27884.0
2017-09-22 15:25:00,48.15,48.16,48.11,48.15,72952.0,38.2581,38.266,38.2263,38.2581,72952.0
2017-09-22 15:30:00,48.15,48.2,48.14,48.2,75728.0,38.2581,38.2978,38.2501,38.2978,75728.0
2017-09-22 15:35:00,48.19,48.25,48.18,48.23,89370.0,38.2898,38.3375,38.2819,38.3216,89370.0
2017-09-22 15:40:00,48.23,48.27,48.23,48.26,83969.0,38.3216,38.3534,38.3216,38.3455,83969.0
2017-09-22 15:45:00,48.26,48.28,48.21,48.22,103337.0,38.3455,38.3613,38.3057,38.3137,103337.0
2017-09-22 15:50:00,48.22,48.26,48.22,48.23,89703.0,38.3137,38.3455,38.3137,38.3216,89703.0
2017-09-22 15:55:00,48.23,48.28,48.2,48.2,485901.0,38.3216,38.3613,38.2978,38.2978,485901.0
2017-09-25 09:30:00,48.1,48.19,47.97,48.17,125247.0,38.2183,38.2898,38.115,38.2739,125247.0
2017-09-25 09:35:00,48.18,48.22,48.02,48.07,79416.0,38.2819,38.3137,38.1548,38.1945,79416.0
2017-09-25 09:40:00,48.06,48.07,47.97,48.0,117253.0,38.1865,38.1945,38.115,38.1389,117253.0
2017-09-25 09:45:00,48.01,48.14,48.0,48.1,68523.0,38.1468,38.2501,38.1389,38.2183,68523.0
2017-09-25 09:50:00,48.09,48.11,48.03,48.09,93105.0,38.2104,38.2263,38.1627,38.2104,93105.0
2017-09-25 09:55:00,48.09,48.14,48.02,48.04,109034.0,38.2104,38.2501,38.1548,38.1707,109034.0
2017-09-25 10:00:00,48.04,48.09,48.01,48.09,86521.0,38.1707,38.2104,38.1468,38.2104,86521.0
2017-09-25 10:05:00,48.09,48.14,48.06,48.13,45840.0,38.2104,38.2501,38.1865,38.2422,45840.0
2017-09-25 10:10:00,48.14,48.25,48.14,48.24,139986.0,38.2501,38.3375,38.2501,38.3296,139986.0
2017-09-25 10:15:00,48.25,48.31,48.23,48.28,121983.0,38.3375,38.3852,38.3216,38.3613,121983.0
2017-09-25 10:20:00,48.27,48.3,48.16,48.16,64823.0,38.3534,38.3772,38.266,38.266,64823.0
2017-09-25 10:25:00,48.16,48.26,48.1,48.25,94466.0,38.266,38.3455,38.2183,38.3375,94466.0
2017-09-25 10:30:00,48.25,48.26,48.17,48.21,84369.0,38.3375,38.3455,38.2739,38.3057,84369.0
2017-09-25 10:35:00,48.21,48.25,48.1,48.14,103329.0,38.3057,38.3375,38.2183,38.2501,103329.0
2017-09-25 10:40:00,48.14,48.18,48.05,48.1,96766.0,38.2501,38.2819,38.1786,38.2183,96766.0
2017-09-25 10:45:00,48.11,48.22,48.07,48.22,182604.0,38.2263,38.3137,38.1945,38.3137,182604.0
2017-09-25 10:50:00,48.21,48.21,48.01,48.01,130258.0,38.3057,38.3057,38.1468,38.1468,130258.0
2017-09-25 10:55:00,48.01,48.04,47.96,47.99,104681.0,38.1468,38.1707,38.1071,38.1309,104681.0
2017-09-25 11:00:00,47.99,48.0,47.75,47.79,123863.0,38.1309,38.1389,37.9402,37.972,123863.0
2017-09-25 11:05:00,47.8,47.9,47.8,47.83,84209.0,37.98,38.0594,37.98,38.0038,84209.0
2017-09-25 11:10:00,47.82,47.94,47.77,47.94,120926.0,37.9958,38.0912,37.9561,38.0912,120926.0
2017-09-25 11:15:00,47.94,47.98,47.89,47.9,60876.0,38.0912,38.123,38.0515,38.0594,60876.0
2017-09-25 11:20:00,47.9,47.92,47.79,47.84,48097.0,38.0594,38.0753,37.972,38.0117,48097.0
2017-09-25 11:25:00,47.83,47.95,47.82,47.88,79393.0,38.0038,38.0991,37.9958,38.0435,79393.0
2017-09-25 11:30:00,47.88,47.91,47.85,47.91,51649.0,38.0435,38.0674,38.0197,38.0674,51649.0
2017-09-25 11:35:00,47.9,47.92,47.82,47.82,31631.0,38.0594,38.0753,37.9958,37.9958,31631.0
2017-09-25 11:40:00,47.82,47.85,47.76,47.78,51726.0,37.9958,38.0197,37.9482,37.9641,51726.0
2017-09-25 11:45:00,47.77,47.78,47.73,47.76,89328.0,37.9561,37.9641,37.9243,37.9482,89328.0
2017-09-25 11:50:00,47.76,47.78,47.74,47.74,41703.0,37.9482,37.9641,37.9323,37.9323,41703.0
2017-09-25 11:55:00,47.74,47.75,47.68,47.72,80327.0,37.9323,37.9402,37.8846,37.9164,80327.0
2017-09-25 12:00:00,47.72,47.72,47.63,47.66,52462.0,37.9164,37.9164,37.8449,37.8687,52462.0
2017-09-25 12:05:00,47.65,47.66,47.59,47.61,48085.0,37.8608,37.8687,37.8131,37.829,48085.0
2017-09-25 12:10:00,47.62,47.64,47.55,47.56,36167.0,37.8369,37.8528,37.7813,37.7893,36167.0
2017-09-25 12:15:00,47.56,47.62,47.55,47.59,64875.0,37.7893,37.8369,37.7813,37.8131,64875.0
2017-09-25 12:20:00,47.59,47.71,47.55,47.71,50138.0,37.8131,37.9084,37.7813,37.9084,50138.0
2017-09-25 12:25:00,47.72,47.82,47.7,47.8,99823.0,37.9164,37.9958,37.9005,37.98,99823.0
2017-09-25 12:30:00,47.8,47.81,47.71,47.72,35325.0,37.98,37.9879,37.9084,37.9164,35325.0
2017-09-25 12:35:00,47.73,47.8,47.71,47.8,22878.0,37.9243,37.98,37.9084,37.98,22878.0
2017-09-25 12:40:00,47.79,47.81,47.77,47.79,20150.0,37.972,37.9879,37.9561,37.972,20150.0
2017-09-25 12:45:00,47.78,47.81,47.78,47.8,27426.0,37.9641,37.9879,37.9641,37.98,27426.0
2017-09-25 12:50:00,47.81,47.88,47.81,47.83,47174.0,37.9879,38.0435,37.9879,38.0038,47174.0
2017-09-25 12:55:00,47.82,47.87,47.82,47.84,60240.0,37.9958,38.0356,37.9958,38.0117,60240.0
2017-09-25 13:00:00,47.84,47.88,47.84,47.85,26029.0,38.0117,38.0435,38.0117,38.0197,26029.0
2017-09-25 13:05:00,47.85,47.88,47.78,47.79,564673.0,38.0197,38.0435,37.9641,37.972,564673.0
2017-09-25 13:10:00,47.79,47.79,47.75,47.75,33015.0,37.972,37.972,37.9402,37.9402,33015.0
2017-09-25 13:15:00,47.76,47.78,47.74,47.75,71576.0,37.9482,37.9641,37.9323,37.9402,71576.0
2017-09-25 13:20:00,47.74,47.76,47.73,47.74,24093.0,37.9323,37.9482,37.9243,37.9323,24093.0
2017-09-25 13:25:00,47.73,47.77,47.72,47.72,27064.0,37.9243,37.9561,37.9164,37.9164,27064.0
2017-09-25 13:30:00,47.72,47.75,47.71,47.75,20942.0,37.9164,37.9402,37.9084,37.9402,20942.0
2017-09-25 13:35:00,47.74,47.77,47.73,47.76,38291.0,37.9323,37.9561,37.9243,37.9482,38291.0
2017-09-25 13:40:00,47.77,47.77,47.74,47.74,16038.0,37.9561,37.9561,37.9323,37.9323,16038.0
2017-09-25 13:45:00,47.75,47.76,47.73,47.75,16944.0,37.9402,37.9482,37.9243,37.9402,16944.0
2017-09-25 13:50:00,47.76,47.77,47.73,47.75,21721.0,37.9482,37.9561,37.9243,37.9402,21721.0
2017-09-25 13:55:00,47.74,47.76,47.73,47.75,20789.0,37.9323,37.9482,37.9243,37.9402,20789.0
2017-09-25 14:00:00,47.75,47.78,47.74,47.77,39458.0,37.9402,37.9641,37.9323,37.9561,39458.0
2017-09-25 14:05:00,47.77,47.78,47.69,47.71,79281.0,37.9561,37.9641,37.8926,37.9084,79281.0
2017-09-25 14:10:00,47.72,47.72,47.65,47.68,58647.0,37.9164,37.9164,37.8608,37.8846,58647.0
2017-09-25 14:15:00,47.69,47.69,47.61,47.64,101664.0,37.8926,37.8926,37.829,37.8528,101664.0
2017-09-25 14:20:00,47.64,47.65,47.61,47.61,61573.0,37.8528,37.8608,37.829,37.829,61573.0
2017-09-25 14:25:00,47.6,47.63,47.58,47.6,63272.0,37.821,37.8449,37.8052,37.821,63272.0
2017-09-25 14:30:00,47.61,47.62,47.56,47.56,44646.0,37.829,37.8369,37.7893,37.7893,44646.0
2017-09-25 14:35:00,47.56,47.58,47.53,47.58,69208.0,37.7893,37.8052,37.7654,37.8052,69208.0
2017-09-25 14:40:00,47.59,47.64,47.59,47.63,24307.0,37.8131,37.8528,37.8131,37.8449,24307.0
2017-09-25 14:45:00,47.62,47.65,47.61,47.64,23512.0,37.8369,37.8608,37.829,37.8528,23512.0
2017-09-25 14:50:00,47.63,47.65,47.62,47.64,40086.0,37.8449,37.8608,37.8369,37.8528,40086.0
2017-09-25 14:55:00,47.64,47.67,47.63,47.65,26718.0,37.8528,37.8767,37.8449,37.8608,26718.0
2017-09-25 15:00:00,47.65,47.66,47.62,47.63,44203.0,37.8608,37.8687,37.8369,37.8449,44203.0
2017-09-25 15:05:00,47.63,47.68,47.62,47.66,72394.0,37.8449,37.8846,37.8369,37.8687,72394.0
2017-09-25 15:10:00,47.66,47.71,47.64,47.69,82587.0,37.8687,37.9084,37.8528,37.8926,82587.0
2017-09-25 15:15:00,47.7,47.72,47.68,47.7,59687.0,37.9005,37.9164,37.8846,37.9005,59687.0
2017-09-25 15:20:00,47.69,47.73,47.66,47.73,87659.0,37.8926,37.9243,37.8687,37.9243,87659.0
2017-09-25 15:25:00,47.73,47.75,47.72,47.74,80110.0,37.9243,37.9402,37.9164,37.9323,80110.0
2017-09-25 15:30:00,47.74,47.78,47.72,47.75,91193.0,37.9323,37.9641,37.9164,37.9402,91193.0
2017-09-25 15:35:00,47.75,47.76,47.72,47.72,65455.0,37.9402,37.9482,37.9164,37.9164,65455.0
2017-09-25 15:40:00,47.73,47.74,47.66,47.67,63560.0,37.9243,37.9323,37.8687,37.8767,63560.0
2017-09-25 15:45:00,47.67,47.73,47.66,47.72,103231.0,37.8767,37.9243,37.8687,37.9164,103231.0
2017-09-25 15:50:00,47.71,47.71,47.69,47.7,81348.0,37.9084,37.9084,37.8926,37.9005,81348.0
2017-09-25 15:55:00,47.69,47.74,47.68,47.73,388180.0,37.8926,37.9323,37.8846,37.9243,388180.0
2017-09-26 09:30:00,47.7,47.74,47.52,47.54,120975.0,37.9005,37.9323,37.7575,37.7734,120975.0
2017-09-26 09:35:00,47.53,47.69,47.53,47.58,39868.0,37.7654,37.8926,37.7654,37.8052,39868.0
2017-09-26 09:40:00,47.57,47.58,47.49,47.52,53965.0,37.7972,37.8052,37.7336,37.7575,53965.0
2017-09-26 09:45:00,47.53,47.61,47.46,47.6,210567.0,37.7654,37.829,37.7098,37.821,210567.0
2017-09-26 09:50:00,47.6,47.72,47.59,47.66,87180.0,37.821,37.9164,37.8131,37.8687,87180.0
2017-09-26 09:55:00,47.64,47.64,47.53,47.62,68613.0,37.8528,37.8528,37.7654,37.8369,68613.0
2017-09-26 10:00:00,47.62,47.63,47.51,47.57,119361.0,37.8369,37.8449,37.7495,37.7972,119361.0
2017-09-26 10:05:00,47.57,47.64,47.56,47.64,53775.0,37.7972,37.8528,37.7893,37.8528,53775.0
2017-09-26 10:10:00,47.65,47.66,47.57,47.64,103806.0,37.8608,37.8687,37.7972,37.8528,103806.0
2017-09-26 10:15:00,47.64,47.67,47.6,47.61,61181.0,37.8528,37.8767,37.821,37.829,61181.0
2017-09-26 10:20:00,47.61,47.68,47.54,47.54,78616.0,37.829,37.8846,37.7734,37.7734,78616.0
2017-09-26 10:25:00,47.55,47.56,47.44,47.45,64132.0,37.7813,37.7893,37.6939,37.7019,64132.0
2017-09-26 10:30:00,47.44,47.45,47.34,47.35,67062.0,37.6939,37.7019,37.6145,37.6224,67062.0
2017-09-26 10:35:00,47.36,47.41,47.35,47.4,71546.0,37.6303,37.6701,37.6224,37.6621,71546.0
2017-09-26 10:40:00,47.4,47.43,47.39,47.43,59926.0,37.6621,37.686,37.6542,37.686,59926.0
2017-09-26 10:45:00,47.43,47.46,47.4,47.42,43439.0,37.686,37.7098,37.6621,37.678,43439.0
2017-09-26 10:50:00,47.41,47.42,47.36,47.37,68725.0,37.6701,37.678,37.6303,37.6383,68725.0
2017-09-26 10:55:00,47.37,47.39,47.34,47.34,48139.0,37.6383,37.6542,37.6145,37.6145,48139.0
2017-09-26 11:00:00,47.34,47.34,47.28,47.34,71149.0,37.6145,37.6145,37.5668,37.6145,71149.0
2017-09-26 11:05:00,47.33,47.36,47.23,47.25,118624.0,37.6065,37.6303,37.5271,37.5429,118624.0
2017-09-26 11:10:00,47.24,47.24,47.14,47.19,103652.0,37.535,37.535,37.4555,37.4953,103652.0
2017-09-26 11:15:00,47.18,47.26,47.11,47.26,134718.0,37.4873,37.5509,37.4317,37.5509,134718.0
2017-09-26 11:20:00,47.26,47.31,47.17,47.24,159438.0,37.5509,37.5906,37.4794,37.535,159438.0
2017-09-26 11:25:00,47.24,47.28,47.15,47.23,78141.0,37.535,37.5668,37.4635,37.5271,78141.0
2017-09-26 11:30:00,47.22,47.28,47.2,47.28,46751.0,37.5191,37.5668,37.5032,37.5668,46751.0
2017-09-26 11:35:00,47.28,47.28,47.22,47.26,77644.0,37.5668,37.5668,37.5191,37.5509,77644.0
2017-09-26 11:40:00,47.27,47.4,47.26,47.4,76520.0,37.5588,37.6621,37.5509,37.6621,76520.0
2017-09-26 11:45:00,47.39,47.5,47.36,47.5,73500.0,37.6542,37.7416,37.6303,37.7416,73500.0
2017-09-26 11:50:00,47.5,47.53,47.47,47.52,58139.0,37.7416,37.7654,37.7178,37.7575,58139.0
2017-09-26 11:55:00,47.52,47.52,47.44,47.45,68915.0,37.7575,37.7575,37.6939,37.7019,68915.0
2017-09-26 12:00:00,47.45,47.46,47.42,47.46,50569.0,37.7019,37.7098,37.678,37.7098,50569.0
2017-09-26 12:05:00,47.46,47.48,47.4,47.42,40276.0,37.7098,37.7257,37.6621,37.678,40276.0
2017-09-26 12:10:00,47.42,47.46,47.42,47.43,27178.0,37.678,37.7098,37.678,37.686,27178.0
2017-09-26 12:15:00,47.44,47.46,47.43,47.44,46894.0,37.6939,37.7098,37.686,37.6939,46894.0
2017-09-26 12:20:00,47.45,47.46,47.43,47.45,51074.0,37.7019,37.7098,37.686,37.7019,51074.0
2017-09-26 12:25:00,47.44,47.47,47.39,47.47,172073.0,37.6939,37.7178,37.6542,37.7178,172073.0
2017-09-26 12:30:00,47.47,47.55,47.45,47.47,99348.0,37.7178,37.7813,37.7019,37.7178,99348.0
2017-09-26 12:35:00,47.48,47.53,47.45,47.52,68638.0,37.7257,37.7654,37.7019,37.7575,68638.0
2017-09-26 12:40:00,47.52,47.61,47.46,47.58,241275.0,37.7575,37.829,37.7098,37.8052,241275.0
2017-09-26 12:45:00,47.58,47.59,47.5,47.57,124700.0,37.8052,37.8131,37.7416,37.7972,124700.0
2017-09-26 12:50:00,47.58,47.6,47.53,47.53,47606.0,37.8052,37.821,37.7654,37.7654,47606.0
2017-09-26 12:55:00,47.52,47.53,47.48,47.5,49931.0,37.7575,37.7654,37.7257,37.7416,49931.0
2017-09-26 13:00:00,47.5,47.5,47.46,47.47,26288.0,37.7416,37.7416,37.7098,37.7178,26288.0
2017-09-26 13:05:00,47.47,47.48,47.44,47.46,28757.0,37.7178,37.7257,37.6939,37.7098,28757.0
2017-09-26 13:10:00,47.45,47.46,47.4,47.45,33248.0,37.7019,37.7098,37.6621,37.7019,33248.0
2017-09-26 13:15:00,47.46,47.5,47.45,47.49,28029.0,37.7098,37.7416,37.7019,37.7336,28029.0
2017-09-26 13:20:00,47.48,47.5,47.44,47.47,31995.0,37.7257,37.7416,37.6939,37.7178,31995.0
2017-09-26 13:25:00,47.48,47.49,47.43,47.44,36215.0,37.7257,37.7336,37.686,37.6939,36215.0
2017-09-26 13:30:00,47.44,47.51,47.44,47.48,29635.0,37.6939,37.7495,37.6939,37.7257,29635.0
2017-09-26 13:35:00,47.48,47.49,47.45,47.49,26963.0,37.7257,37.7336,37.7019,37.7336,26963.0
2017-09-26 13:40:00,47.48,47.51,47.47,47.49,30463.0,37.7257,37.7495,37.7178,37.7336,30463.0
2017-09-26 13:45:00,47.49,47.5,47.45,47.48,29765.0,37.7336,37.7416,37.7019,37.7257,29765.0
2017-09-26 13:50:00,47.48,47.51,47.46,47.5,51360.0,37.7257,37.7495,37.7098,37.7416,51360.0
2017-09-26 13:55:00,47.51,47.51,47.47,47.5,237412.0,37.7495,37.7495,37.7178,37.7416,237412.0
2017-09-26 14:00:00,47.5,47.51,47.45,47.48,36178.0,37.7416,37.7495,37.7019,37.7257,36178.0
2017-09-26 14:05:00,47.48,47.49,47.42,47.44,37995.0,37.7257,37.7336,37.678,37.6939,37995.0
2017-09-26 14:10:00,47.43,47.45,47.4,47.4,34542.0,37.686,37.7019,37.6621,37.6621,34542.0
2017-09-26 14:15:00,47.41,47.43,47.4,47.4,30886.0,37.6701,37.686,37.6621,37.6621,30886.0
2017-09-26 14:20:00,47.4,47.45,47.4,47.44,31063.0,37.6621,37.7019,37.6621,37.6939,31063.0
2017-09-26 14:25:00,47.44,47.48,47.43,47.47,36244.0,37.6939,37.7257,37.686,37.7178,36244.0
2017-09-26 14:30:00,47.47,47.49,47.45,47.46,37692.0,37.7178,37.7336,37.7019,37.7098,37692.0
2017-09-26 14:35:00,47.47,47.48,47.45,47.47,21064.0,37.7178,37.7257,37.7019,37.7178,21064.0
2017-09-26 14:40:00,47.47,47.51,47.45,47.48,37268.0,37.7178,37.7495,37.7019,37.7257,37268.0
2017-09-26 14:45:00,47.48,47.48,47.46,47.48,40424.0,37.7257,37.7257,37.7098,37.7257,40424.0
2017-09-26 14:50:00,47.48,47.51,47.47,47.49,44791.0,37.7257,37.7495,37.7178,37.7336,44791.0
2017-09-26 14:55:00,47.49,47.52,47.47,47.48,48444.0,37.7336,37.7575,37.7178,37.7257,48444.0
2017-09-26 15:00:00,47.49,47.5,47.47,47.49,35120.0,37.7336,37.7416,37.7178,37.7336,35120.0
2017-09-26 15:05:00,47.48,47.51,47.47,47.48,43957.0,37.7257,37.7495,37.7178,37.7257,43957.0
2017-09-26 15:10:00,47.48,47.51,47.48,47.49,38125.0,37.7257,37.7495,37.7257,37.7336,38125.0
2017-09-26 15:15:00,47.49,47.56,47.48,47.55,67472.0,37.7336,37.7893,37.7257,37.7813,67472.0
2017-09-26 15:20:00,47.55,47.56,47.53,47.53,50063.0,37.7813,37.7893,37.7654,37.7654,50063.0
2017-09-26 15:25:00,47.53,47.54,47.52,47.54,29294.0,37.7654,37.7734,37.7575,37.7734,29294.0
2017-09-26 15:30:00,47.54,47.54,47.47,47.5,102883.0,37.7734,37.7734,37.7178,37.7416,102883.0
2017-09-26 15:35:00,47.5,47.52,47.47,47.5,114781.0,37.7416,37.7575,37.7178,37.7416,114781.0
2017-09-26 15:40:00,47.5,47.5,47.41,47.43,174733.0,37.7416,37.7416,37.6701,37.686,174733.0
2017-09-26 15:45:00,47.42,47.46,47.42,47.44,117798.0,37.678,37.7098,37.678,37.6939,117798.0
2017-09-26 15:50:00,47.44,47.46,47.42,47.44,160154.0,37.6939,37.7098,37.678,37.6939,160154.0
2017-09-26 15:55:00,47.44,47.47,47.41,47.46,311656.0,37.6939,37.7178,37.6701,37.7098,311656.0
2017-09-27 09:30:00,48.27,48.27,47.89,48.04,369811.0,38.3534,38.3534,38.0515,38.1707,369811.0
2017-09-27 09:35:00,48.04,48.1,47.93,48.1,165232.0,38.1707,38.2183,38.0832,38.2183,165232.0
2017-09-27 09:40:00,48.1,48.1,47.98,48.09,162734.0,38.2183,38.2183,38.123,38.2104,162734.0
2017-09-27 09:45:00,48.08,48.22,48.06,48.1,100895.0,38.2024,38.3137,38.1865,38.2183,100895.0
2017-09-27 09:50:00,48.11,48.15,48.0,48.07,137491.0,38.2263,38.2581,38.1389,38.1945,137491.0
2017-09-27 09:55:00,48.07,48.14,48.03,48.03,367612.0,38.1945,38.2501,38.1627,38.1627,367612.0
2017-09-27 10:00:00,48.02,48.08,47.95,48.05,74316.0,38.1548,38.2024,38.0991,38.1786,74316.0
2017-09-27 10:05:00,48.05,48.06,47.93,47.93,153409.0,38.1786,38.1865,38.0832,38.0832,153409.0
2017-09-27 10:10:00,47.93,47.97,47.87,47.94,98807.0,38.0832,38.115,38.0356,38.0912,98807.0
2017-09-27 10:15:00,47.94,48.06,47.91,48.0,118815.0,38.0912,38.1865,38.0674,38.1389,118815.0
2017-09-27 10:20:00,48.01,48.04,47.95,47.96,330789.0,38.1468,38.1707,38.0991,38.1071,330789.0
2017-09-27 10:25:00,47.96,48.0,47.94,47.95,32182.0,38.1071,38.1389,38.0912,38.0991,32182.0
2017-09-27 10:30:00,47.95,47.99,47.91,47.92,69147.0,38.0991,38.1309,38.0674,38.0753,69147.0
2017-09-27 10:35:00,47.91,47.94,47.81,47.88,77238.0,38.0674,38.0912,37.9879,38.0435,77238.0
2017-09-27 10:40:00,47.88,47.99,47.87,47.99,130191.0,38.0435,38.1309,38.0356,38.1309,130191.0
2017-09-27 10:45:00,47.99,48.04,47.93,47.93,85189.0,38.1309,38.1707,38.0832,38.0832,85189.0
2017-09-27 10:50:00,47.93,47.95,47.82,47.87,99122.0,38.0832,38.0991,37.9958,38.0356,99122.0
2017-09-27 10:55:00,47.86,48.02,47.86,48.0,78316.0,38.0276,38.1548,38.0276,38.1389,78316.0
2017-09-27 11:00:00,48.0,48.05,47.93,47.94,93844.0,38.1389,38.1786,38.0832,38.0912,93844.0
2017-09-27 11:05:00,47.94,48.02,47.92,48.01,77701.0,38.0912,38.1548,38.0753,38.1468,77701.0
2017-09-27 11:10:00,48.01,48.06,47.97,48.02,127848.0,38.1468,38.1865,38.115,38.1548,127848.0
2017-09-27 11:15:00,48.03,48.08,48.03,48.06,133374.0,38.1627,38.2024,38.1627,38.1865,133374.0
2017-09-27 11:20:00,48.06,48.07,47.99,47.99,72993.0,38.1865,38.1945,38.1309,38.1309,72993.0
2017-09-27 11:25:00,47.99,48.0,47.94,47.95,45047.0,38.1309,38.1389,38.0912,38.0991,45047.0
2017-09-27 11:30:00,47.94,47.98,47.91,47.93,55559.0,38.0912,38.123,38.0674,38.0832,55559.0
2017-09-27 11:35:00,47.93,47.99,47.92,47.98,32789.0,38.0832,38.1309,38.0753,38.123,32789.0
2017-09-27 11:40:00,47.97,47.98,47.92,47.93,35713.0,38.115,38.123,38.0753,38.0832,35713.0
2017-09-27 11:45:00,47.93,47.94,47.89,47.9,56142.0,38.0832,38.0912,38.0515,38.0594,56142.0
2017-09-27 11:50:00,47.9,47.96,47.88,47.94,38833.0,38.0594,38.1071,38.0435,38.0912,38833.0
2017-09-27 11:55:00,47.94,47.94,47.89,47.89,39508.0,38.0912,38.0912,38.0515,38.0515,39508.0
2017-09-27 12:00:00,47.89,47.89,47.85,47.87,45578.0,38.0515,38.0515,38.0197,38.0356,45578.0
2017-09-27 12:05:00,47.86,47.89,47.81,47.82,109028.0,38.0276,38.0515,37.9879,37.9958,109028.0
2017-09-27 12:10:00,47.82,47.82,47.78,47.79,143519.0,37.9958,37.9958,37.9641,37.972,143519.0
2017-09-27 12:15:00,47.79,47.94,47.79,47.94,38968.0,37.972,38.0912,37.972,38.0912,38968.0
2017-09-27 12:20:00,47.93,47.96,47.87,47.87,40613.0,38.0832,38.1071,38.0356,38.0356,40613.0
2017-09-27 12:25:00,47.88,47.93,47.87,47.91,26428.0,38.0435,38.0832,38.0356,38.0674,26428.0
2017-09-27 12:30:00,47.92,47.95,47.9,47.95,41559.0,38.0753,38.0991,38.0594,38.0991,41559.0
2017-09-27 12:35:00,47.94,47.98,47.93,47.96,25078.0,38.0912,38.123,38.0832,38.1071,25078.0
2017-09-27 12:40:00,47.96,47.99,47.93,47.97,49099.0,38.1071,38.1309,38.0832,38.115,49099.0
2017-09-27 12:45:00,47.97,48.08,47.97,48.03,67816.0,38.115,38.2024,38.115,38.1627,67816.0
2017-09-27 12:50:00,48.03,48.03,47.97,47.98,58674.0,38.1627,38.1627,38.115,38.123,58674.0
2017-09-27 12:55:00,47.98,48.02,47.96,48.0,88723.0,38.123,38.1548,38.1071,38.1389,88723.0
2017-09-27 13:00:00,48.0,48.08,47.97,48.08,245283.0,38.1389,38.2024,38.115,38.2024,245283.0
2017-09-27 13:05:00,48.07,48.09,48.03,48.07,74778.0,38.1945,38.2104,38.1627,38.1945,74778.0
2017-09-27 13:10:00,48.07,48.14,48.07,48.13,66906.0,38.1945,38.2501,38.1945,38.2422,66906.0
2017-09-27 13:15:00,48.14,48.15,48.08,48.09,88619.0,38.2501,38.2581,38.2024,38.2104,88619.0
2017-09-27 13:20:00,48.1,48.1,48.05,48.1,46443.0,38.2183,38.2183,38.1786,38.2183,46443.0
2017-09-27 13:25:00,48.09,48.12,48.08,48.11,144397.0,38.2104,38.2342,38.2024,38.2263,144397.0
2017-09-27 13:30:00,48.11,48.11,48.09,48.1,103322.0,38.2263,38.2263,38.2104,38.2183,103322.0
2017-09-27 13:35:00,48.09,48.18,48.09,48.16,64027.0,38.2104,38.2819,38.2104,38.266,64027.0
2017-09-27 13:40:00,48.15,48.22,48.15,48.22,55659.0,38.2581,38.3137,38.2581,38.3137,55659.0
2017-09-27 13:45:00,48.22,48.23,48.17,48.22,86108.0,38.3137,38.3216,38.2739,38.3137,86108.0
2017-09-27 13:50:00,48.22,48.27,48.21,48.25,45840.0,38.3137,38.3534,38.3057,38.3375,45840.0
2017-09-27 13:55:00,48.25,48.32,48.24,48.31,129014.0,38.3375,38.3931,38.3296,38.3852,129014.0
2017-09-27 14:00:00,48.31,48.38,48.28,48.37,144399.0,38.3852,38.4408,38.3613,38.4329,144399.0
2017-09-27 14:05:00,48.37,48.37,48.22,48.25,360274.0,38.4329,38.4329,38.3137,38.3375,360274.0
2017-09-27 14:10:00,48.25,48.3,48.24,48.27,86437.0,38.3375,38.3772,38.3296,38.3534,86437.0
2017-09-27 14:15:00,48.26,48.36,48.23,48.32,83225.0,38.3455,38.4249,38.3216,38.3931,83225.0
2017-09-27 14:20:00,48.32,48.33,48.25,48.28,60145.0,38.3931,38.4011,38.3375,38.3613,60145.0
2017-09-27 14:25:00,48.27,48.33,48.27,48.31,63414.0,38.3534,38.4011,38.3534,38.3852,63414.0
2017-09-27 14:30:00,48.31,48.32,48.25,48.25,96467.0,38.3852,38.3931,38.3375,38.3375,96467.0
2017-09-27 14:35:00,48.25,48.29,48.25,48.27,83908.0,38.3375,38.3693,38.3375,38.3534,83908.0
2017-09-27 14:40:00,48.26,48.27,48.19,48.21,66781.0,38.3455,38.3534,38.2898,38.3057,66781.0
2017-09-27 14:45:00,48.2,48.22,48.15,48.18,149036.0,38.2978,38.3137,38.2581,38.2819,149036.0
2017-09-27 14:50:00,48.19,48.23,48.18,48.23,103179.0,38.2898,38.3216,38.2819,38.3216,103179.0
2017-09-27 14:55:00,48.23,48.26,48.22,48.25,49050.0,38.3216,38.3455,38.3137,38.3375,49050.0
2017-09-27 15:00:00,48.25,48.25,48.21,48.25,68245.0,38.3375,38.3375,38.3057,38.3375,68245.0
2017-09-27 15:05:00,48.24,48.28,48.2,48.2,62151.0,38.3296,38.3613,38.2978,38.2978,62151.0
2017-09-27 15:10:00,48.2,48.23,48.16,48.19,78152.0,38.2978,38.3216,38.266,38.2898,78152.0
2017-09-27 15:15:00,48.19,48.22,48.16,48.21,99236.0,38.2898,38.3137,38.266,38.3057,99236.0
2017-09-27 15:20:00,48.2,48.32,48.2,48.29,131359.0,38.2978,38.3931,38.2978,38.3693,131359.0
2017-09-27 15:25:00,48.28,48.36,48.26,48.34,125477.0,38.3613,38.4249,38.3455,38.409,125477.0
2017-09-27 15:30:00,48.34,48.35,48.3,48.32,161974.0,38.409,38.417,38.3772,38.3931,161974.0
2017-09-27 15:35:00,48.32,48.32,48.27,48.27,189239.0,38.3931,38.3931,38.3534,38.3534,189239.0
2017-09-27 15:40:00,48.27,48.28,48.19,48.22,148902.0,38.3534,38.3613,38.2898,38.3137,148902.0
2017-09-27 15:45:00,48.21,48.22,48.11,48.13,159618.0,38.3057,38.3137,38.2263,38.2422,159618.0
2017-09-27 15:50:00,48.13,48.14,48.09,48.12,163411.0,38.2422,38.2501,38.2104,38.2342,163411.0
2017-09-27 15:55:00,48.11,48.12,48.06,48.08,345234.0,38.2263,38.2342,38.1865,38.2024,345234.0
2017-09-28 09:30:00,48.37,48.37,47.95,48.15,191175.0,38.4329,38.4329,38.0991,38.2581,191175.0
2017-09-28 09:35:00,48.13,48.25,48.07,48.1,209696.0,38.2422,38.3375,38.1945,38.2183,209696.0
2017-09-28 09:40:00,48.1,48.2,48.01,48.03,187423.0,38.2183,38.2978,38.1468,38.1627,187423.0
2017-09-28 09:45:00,48.03,48.11,48.0,48.05,113048.0,38.1627,38.2263,38.1389,38.1786,113048.0
2017-09-28 09:50:00,48.05,48.16,48.04,48.14,123925.0,38.1786,38.266,38.1707,38.2501,123925.0
2017-09-28 09:55:00,48.15,48.16,48.08,48.15,68826.0,38.2581,38.266,38.2024,38.2581,68826.0
2017-09-28 10:00:00,48.16,48.2,48.15,48.17,52069.0,38.266,38.2978,38.2581,38.2739,52069.0
2017-09-28 10:05:00,48.17,48.17,48.03,48.04,224527.0,38.2739,38.2739,38.1627,38.1707,224527.0
2017-09-28 10:10:00,48.03,48.04,47.92,47.95,106160.0,38.1627,38.1707,38.0753,38.0991,106160.0
2017-09-28 10:15:00,47.95,47.99,47.91,47.93,57836.0,38.0991,38.1309,38.0674,38.0832,57836.0
2017-09-28 10:20:00,47.93,48.01,47.92,47.98,64424.0,38.0832,38.1468,38.0753,38.123,64424.0
2017-09-28 10:25:00,47.98,48.09,47.97,48.07,60067.0,38.123,38.2104,38.115,38.1945,60067.0
2017-09-28 10:30:00,48.05,48.06,47.92,47.93,126279.0,38.1786,38.1865,38.0753,38.0832,126279.0
2017-09-28 10:35:00,47.92,47.98,47.88,47.9,102555.0,38.0753,38.123,38.0435,38.0594,102555.0
2017-09-28 10:40:00,47.91,48.08,47.9,48.08,43027.0,38.0674,38.2024,38.0594,38.2024,43027.0
2017-09-28 10:45:00,48.08,48.09,48.02,48.05,62199.0,38.2024,38.2104,38.1548,38.1786,62199.0
2017-09-28 10:50:00,48.04,48.08,48.02,48.02,48530.0,38.1707,38.2024,38.1548,38.1548,48530.0
2017-09-28 10:55:00,48.01,48.01,47.94,47.97,58070.0,38.1468,38.1468,38.0912,38.115,58070.0
2017-09-28 11:00:00,47.97,48.01,47.95,48.0,39101.0,38.115,38.1468,38.0991,38.1389,39101.0
2017-09-28 11:05:00,48.0,48.08,47.97,48.01,58674.0,38.1389,38.2024,38.115,38.1468,58674.0
2017-09-28 11:10:00,48.01,48.04,47.97,47.98,33134.0,38.1468,38.1707,38.115,38.123,33134.0
2017-09-28 11:15:00,47.97,48.02,47.96,47.98,50283.0,38.115,38.1548,38.1071,38.123,50283.0
2017-09-28 11:20:00,47.97,48.04,47.97,48.0,61482.0,38.115,38.1707,38.115,38.1389,61482.0
2017-09-28 11:25:00,48.0,48.05,48.0,48.03,29097.0,38.1389,38.1786,38.1389,38.1627,29097.0
2017-09-28 11:30:00,48.03,48.06,48.01,48.04,63519.0,38.1627,38.1865,38.1468,38.1707,63519.0
2017-09-28 11:35:00,48.04,48.06,48.03,48.05,37324.0,38.1707,38.1865,38.1627,38.1786,37324.0
2017-09-28 11:40:00,48.05,48.06,48.02,48.03,24365.0,38.1786,38.1865,38.1548,38.1627,24365.0
2017-09-28 11:45:00,48.03,48.05,48.01,48.03,23380.0,38.1627,38.1786,38.1468,38.1627,23380.0
2017-09-28 11:50:00,48.03,48.04,47.98,48.01,43462.0,38.1627,38.1707,38.123,38.1468,43462.0
2017-09-28 11:55:00,48.0,48.02,47.97,48.02,49081.0,38.1389,38.1548,38.115,38.1548,49081.0
2017-09-28 12:00:00,48.02,48.05,48.02,48.05,33983.0,38.1548,38.1786,38.1548,38.1786,33983.0
2017-09-28 12:05:00,48.05,48.07,48.03,48.05,69937.0,38.1786,38.1945,38.1627,38.1786,69937.0
2017-09-28 12:10:00,48.05,48.1,48.05,48.1,22874.0,38.1786,38.2183,38.1786,38.2183,22874.0
2017-09-28 12:15:00,48.09,48.12,48.08,48.11,25312.0,38.2104,38.2342,38.2024,38.2263,25312.0
2017-09-28 12:20:00,48.12,48.12,48.05,48.05,16704.0,38.2342,38.2342,38.1786,38.1786,16704.0
2017-09-28 12:25:00,48.05,48.07,48.03,48.05,68742.0,38.1786,38.1945,38.1627,38.1786,68742.0
2017-09-28 12:30:00,48.05,48.06,48.01,48.04,32520.0,38.1786,38.1865,38.1468,38.1707,32520.0
2017-09-28 12:35:00,48.05,48.05,48.01,48.03,25017.0,38.1786,38.1786,38.1468,38.1627,25017.0
2017-09-28 12:40:00,48.04,48.06,48.02,48.04,18714.0,38.1707,38.1865,38.1548,38.1707,18714.0
2017-09-28 12:45:00,48.04,48.06,48.03,48.05,18048.0,38.1707,38.1865,38.1627,38.1786,18048.0
2017-09-28 12:50:00,48.04,48.06,48.03,48.05,21186.0,38.1707,38.1865,38.1627,38.1786,21186.0
2017-09-28 12:55:00,48.05,48.11,48.05,48.11,38333.0,38.1786,38.2263,38.1786,38.2263,38333.0
2017-09-28 13:00:00,48.11,48.14,48.09,48.11,27798.0,38.2263,38.2501,38.2104,38.2263,27798.0
2017-09-28 13:05:00,48.11,48.14,48.11,48.13,12229.0,38.2263,38.2501,38.2263,38.2422,12229.0
2017-09-28 13:10:00,48.13,48.15,48.11,48.11,21583.0,38.2422,38.2581,38.2263,38.2263,21583.0
2017-09-28 13:15:00,48.11,48.15,48.11,48.15,12805.0,38.2263,38.2581,38.2263,38.2581,12805.0
2017-09-28 13:20:00,48.15,48.18,48.14,48.15,26083.0,38.2581,38.2819,38.2501,38.2581,26083.0
2017-09-28 13:25:00,48.15,48.18,48.13,48.16,23776.0,38.2581,38.2819,38.2422,38.266,23776.0
2017-09-28 13:30:00,48.17,48.17,48.12,48.13,38387.0,38.2739,38.2739,38.2342,38.2422,38387.0
2017-09-28 13:35:00,48.14,48.14,48.1,48.12,43777.0,38.2501,38.2501,38.2183,38.2342,43777.0
2017-09-28 13:40:00,48.11,48.13,48.1,48.11,22431.0,38.2263,38.2422,38.2183,38.2263,22431.0
2017-09-28 13:45:00,48.1,48.12,48.09,48.09,29571.0,38.2183,38.2342,38.2104,38.2104,29571.0
2017-09-28 13:50:00,48.1,48.12,48.08,48.09,43622.0,38.2183,38.2342,38.2024,38.2104,43622.0
2017-09-28 13:55:00,48.09,48.11,48.07,48.07,83581.0,38.2104,38.2263,38.1945,38.1945,83581.0
2017-09-28 14:00:00,48.07,48.09,48.06,48.08,18339.0,38.1945,38.2104,38.1865,38.2024,18339.0
2017-09-28 14:05:00,48.08,48.1,48.07,48.1,16644.0,38.2024,38.2183,38.1945,38.2183,16644.0
2017-09-28 14:10:00,48.1,48.11,48.07,48.11,68076.0,38.2183,38.2263,38.1945,38.2263,68076.0
2017-09-28 14:15:00,48.11,48.14,48.11,48.12,46032.0,38.2263,38.2501,38.2263,38.2342,46032.0
2017-09-28 14:20:00,48.12,48.13,48.11,48.12,31399.0,38.2342,38.2422,38.2263,38.2342,31399.0
2017-09-28 14:25:00,48.12,48.13,48.08,48.09,42939.0,38.2342,38.2422,38.2024,38.2104,42939.0
2017-09-28 14:30:00,48.09,48.11,48.07,48.08,44383.0,38.2104,38.2263,38.1945,38.2024,44383.0
2017-09-28 14:35:00,48.09,48.1,48.05,48.07,114355.0,38.2104,38.2183,38.1786,38.1945,114355.0
2017-09-28 14:40:00,48.08,48.09,48.03,48.05,42989.0,38.2024,38.2104,38.1627,38.1786,42989.0
2017-09-28 14:45:00,48.05,48.09,48.02,48.07,107429.0,38.1786,38.2104,38.1548,38.1945,107429.0
2017-09-28 14:50:00,48.08,48.09,48.04,48.09,76354.0,38.2024,38.2104,38.1707,38.2104,76354.0
2017-09-28 14:55:00,48.09,48.12,48.08,48.11,42487.0,38.2104,38.2342,38.2024,38.2263,42487.0
2017-09-28 15:00:00,48.11,48.13,48.08,48.11,58661.0,38.2263,38.2422,38.2024,38.2263,58661.0
2017-09-28 15:05:00,48.11,48.14,48.1,48.11,56191.0,38.2263,38.2501,38.2183,38.2263,56191.0
2017-09-28 15:10:00,48.1,48.17,48.09,48.17,63093.0,38.2183,38.2739,38.2104,38.2739,63093.0
2017-09-28 15:15:00,48.17,48.2,48.16,48.16,28207.0,38.2739,38.2978,38.266,38.266,28207.0
2017-09-28 15:20:00,48.17,48.18,48.13,48.14,48641.0,38.2739,38.2819,38.2422,38.2501,48641.0
2017-09-28 15:25:00,48.14,48.16,48.1,48.14,122839.0,38.2501,38.266,38.2183,38.2501,122839.0
2017-09-28 15:30:00,48.14,48.14,48.11,48.14,67130.0,38.2501,38.2501,38.2263,38.2501,67130.0
2017-09-28 15:35:00,48.14,48.14,48.1,48.12,51602.0,38.2501,38.2501,38.2183,38.2342,51602.0
2017-09-28 15:40:00,48.12,48.15,48.09,48.13,110444.0,38.2342,38.2581,38.2104,38.2422,110444.0
2017-09-28 15:45:00,48.13,48.14,48.11,48.13,74490.0,38.2422,38.2501,38.2263,38.2422,74490.0
2017-09-28 15:50:00,48.14,48.15,48.11,48.14,126143.0,38.2501,38.2581,38.2263,38.2501,126143.0
2017-09-28 15:55:00,48.13,48.18,48.13,48.15,405594.0,38.2422,38.2819,38.2422,38.2581,405594.0
2017-09-29 09:30:00,48.1,48.15,47.91,48.02,168768.0,38.2183,38.2581,38.0674,38.1548,168768.0
2017-09-29 09:35:00,48.03,48.05,47.97,47.99,71753.0,38.1627,38.1786,38.115,38.1309,71753.0
2017-09-29 09:40:00,48.0,48.05,47.96,48.01,56760.0,38.1389,38.1786,38.1071,38.1468,56760.0
2017-09-29 09:45:00,48.01,48.07,47.99,48.01,73631.0,38.1468,38.1945,38.1309,38.1468,73631.0
2017-09-29 09:50:00,48.01,48.15,47.94,48.15,88253.0,38.1468,38.2581,38.0912,38.2581,88253.0
2017-09-29 09:55:00,48.14,48.27,48.13,48.25,131103.0,38.2501,38.3534,38.2422,38.3375,131103.0
2017-09-29 10:00:00,48.24,48.27,48.19,48.23,51750.0,38.3296,38.3534,38.2898,38.3216,51750.0
2017-09-29 10:05:00,48.24,48.28,48.19,48.26,125432.0,38.3296,38.3613,38.2898,38.3455,125432.0
2017-09-29 10:10:00,48.25,48.3,48.22,48.26,43995.0,38.3375,38.3772,38.3137,38.3455,43995.0
2017-09-29 10:15:00,48.26,48.3,48.23,48.26,48795.0,38.3455,38.3772,38.3216,38.3455,48795.0
2017-09-29 10:20:00,48.25,48.26,48.19,48.22,52443.0,38.3375,38.3455,38.2898,38.3137,52443.0
2017-09-29 10:25:00,48.22,48.22,48.14,48.18,49063.0,38.3137,38.3137,38.2501,38.2819,49063.0
2017-09-29 10:30:00,48.17,48.2,48.15,48.17,55395.0,38.2739,38.2978,38.2581,38.2739,55395.0
2017-09-29 10:35:00,48.16,48.18,48.11,48.17,74650.0,38.266,38.2819,38.2263,38.2739,74650.0
2017-09-29 10:40:00,48.17,48.17,48.03,48.05,43376.0,38.2739,38.2739,38.1627,38.1786,43376.0
2017-09-29 10:45:00,48.04,48.08,47.98,48.0,101496.0,38.1707,38.2024,38.123,38.1389,101496.0
2017-09-29 10:50:00,48.0,48.08,47.97,48.08,49063.0,38.1389,38.2024,38.115,38.2024,49063.0
2017-09-29 10:55:00,48.08,48.14,48.06,48.09,51781.0,38.2024,38.2501,38.1865,38.2104,51781.0
2017-09-29 11:00:00,48.09,48.16,48.08,48.14,21017.0,38.2104,38.266,38.2024,38.2501,21017.0
2017-09-29 11:05:00,48.15,48.15,48.11,48.13,16248.0,38.2581,38.2581,38.2263,38.2422,16248.0
2017-09-29 11:10:00,48.14,48.17,48.13,48.17,11583.0,38.2501,38.2739,38.2422,38.2739,11583.0
2017-09-29 11:15:00,48.17,48.2,48.15,48.18,42841.0,38.2739,38.2978,38.2581,38.2819,42841.0
2017-09-29 11:20:00,48.18,48.18,48.11,48.15,29246.0,38.2819,38.2819,38.2263,38.2581,29246.0
2017-09-29 11:25:00,48.14,48.17,48.13,48.14,35206.0,38.2501,38.2739,38.2422,38.2501,35206.0
2017-09-29 11:30:00,48.14,48.2,48.13,48.17,35644.0,38.2501,38.2978,38.2422,38.2739,35644.0
2017-09-29 11:35:00,48.17,48.18,48.11,48.11,50706.0,38.2739,38.2819,38.2263,38.2263,50706.0
2017-09-29 11:40:00,48.11,48.12,48.03,48.03,54700.0,38.2263,38.2342,38.1627,38.1627,54700.0
2017-09-29 11:45:00,48.03,48.06,48.0,48.03,47185.0,38.1627,38.1865,38.1389,38.1627,47185.0
2017-09-29 11:50:00,48.03,48.09,48.03,48.09,31591.0,38.1627,38.2104,38.1627,38.2104,31591.0
2017-09-29 11:55:00,48.09,48.14,48.08,48.11,49286.0,38.2104,38.2501,38.2024,38.2263,49286.0
2017-09-29 12:00:00,48.11,48.13,48.07,48.1,21016.0,38.2263,38.2422,38.1945,38.2183,21016.0
2017-09-29 12:05:00,48.11,48.16,48.11,48.16,20265.0,38.2263,38.266,38.2263,38.266,20265.0
2017-09-29 12:10:00,48.15,48.16,48.13,48.15,14340.0,38.2581,38.266,38.2422,38.2581,14340.0
2017-09-29 12:15:00,48.16,48.2,48.15,48.19,20641.0,38.266,38.2978,38.2581,38.2898,20641.0
2017-09-29 12:20:00,48.19,48.2,48.17,48.19,18405.0,38.2898,38.2978,38.2739,38.2898,18405.0
2017-09-29 12:25:00,48.2,48.26,48.19,48.26,47743.0,38.2978,38.3455,38.2898,38.3455,47743.0
2017-09-29 12:30:00,48.25,48.29,48.25,48.29,31365.0,38.3375,38.3693,38.3375,38.3693,31365.0
2017-09-29 12:35:00,48.29,48.3,48.25,48.26,37026.0,38.3693,38.3772,38.3375,38.3455,37026.0
2017-09-29 12:40:00,48.26,48.28,48.26,48.27,18002.0,38.3455,38.3613,38.3455,38.3534,18002.0
2017-09-29 12:45:00,48.28,48.3,48.26,48.28,26955.0,38.3613,38.3772,38.3455,38.3613,26955.0
2017-09-29 12:50:00,48.28,48.29,48.25,48.26,18107.0,38.3613,38.3693,38.3375,38.3455,18107.0
2017-09-29 12:55:00,48.26,48.3,48.26,48.29,13559.0,38.3455,38.3772,38.3455,38.3693,13559.0
2017-09-29 13:00:00,48.29,48.29,48.23,48.27,58191.0,38.3693,38.3693,38.3216,38.3534,58191.0
2017-09-29 13:05:00,48.27,48.29,48.21,48.23,56578.0,38.3534,38.3693,38.3057,38.3216,56578.0
2017-09-29 13:10:00,48.23,48.24,48.21,48.23,19817.0,38.3216,38.3296,38.3057,38.3216,19817.0
2017-09-29 13:15:00,48.23,48.25,48.22,48.25,20859.0,38.3216,38.3375,38.3137,38.3375,20859.0
2017-09-29 13:20:00,48.24,48.24,48.2,48.21,19293.0,38.3296,38.3296,38.2978,38.3057,19293.0
2017-09-29 13:25:00,48.21,48.23,48.2,48.2,22524.0,38.3057,38.3216,38.2978,38.2978,22524.0
2017-09-29 13:30:00,48.2,48.21,48.18,48.18,16375.0,38.2978,38.3057,38.2819,38.2819,16375.0
2017-09-29 13:35:00,48.19,48.22,48.18,48.21,37279.0,38.2898,38.3137,38.2819,38.3057,37279.0
2017-09-29 13:40:00,48.21,48.21,48.19,48.19,18540.0,38.3057,38.3057,38.2898,38.2898,18540.0
2017-09-29 13:45:00,48.2,48.2,48.17,48.18,22293.0,38.2978,38.2978,38.2739,38.2819,22293.0
2017-09-29 13:50:00,48.17,48.18,48.16,48.18,20205.0,38.2739,38.2819,38.266,38.2819,20205.0
2017-09-29 13:55:00,48.17,48.18,48.15,48.16,32246.0,38.2739,38.2819,38.2581,38.266,32246.0
2017-09-29 14:00:00,48.16,48.17,48.15,48.17,16290.0,38.266,38.2739,38.2581,38.2739,16290.0
2017-09-29 14:05:00,48.17,48.18,48.15,48.18,23751.0,38.2739,38.2819,38.2581,38.2819,23751.0
2017-09-29 14:10:00,48.17,48.19,48.15,48.18,61101.0,38.2739,38.2898,38.2581,38.2819,61101.0
2017-09-29 14:15:00,48.18,48.19,48.16,48.18,59621.0,38.2819,38.2898,38.266,38.2819,59621.0
2017-09-29 14:20:00,48.17,48.19,48.16,48.18,19116.0,38.2739,38.2898,38.266,38.2819,19116.0
2017-09-29 14:25:00,48.19,48.2,48.18,48.19,28247.0,38.2898,38.2978,38.2819,38.2898,28247.0
2017-09-29 14:30:00,48.19,48.22,48.17,48.22,70601.0,38.2898,38.3137,38.2739,38.3137,70601.0
2017-09-29 14:35:00,48.22,48.23,48.21,48.23,38113.0,38.3137,38.3216,38.3057,38.3216,38113.0
2017-09-29 14:40:00,48.23,48.25,48.19,48.19,41900.0,38.3216,38.3375,38.2898,38.2898,41900.0
2017-09-29 14:45:00,48.19,48.24,48.18,48.23,38312.0,38.2898,38.3296,38.2819,38.3216,38312.0
2017-09-29 14:50:00,48.24,48.26,48.21,48.23,36964.0,38.3296,38.3455,38.3057,38.3216,36964.0
2017-09-29 14:55:00,48.23,48.25,48.23,48.24,34683.0,38.3216,38.3375,38.3216,38.3296,34683.0
2017-09-29 15:00:00,48.24,48.24,48.19,48.21,30948.0,38.3296,38.3296,38.2898,38.3057,30948.0
2017-09-29 15:05:00,48.21,48.22,48.19,48.22,25275.0,38.3057,38.3137,38.2898,38.3137,25275.0
2017-09-29 15:10:00,48.21,48.22,48.19,48.2,21966.0,38.3057,38.3137,38.2898,38.2978,21966.0
2017-09-29 15:15:00,48.2,48.22,48.15,48.21,73373.0,38.2978,38.3137,38.2581,38.3057,73373.0
2017-09-29 15:20:00,48.21,48.23,48.2,48.23,24888.0,38.3057,38.3216,38.2978,38.3216,24888.0
2017-09-29 15:25:00,48.23,48.24,48.2,48.21,28724.0,38.3216,38.3296,38.2978,38.3057,28724.0
2017-09-29 15:30:00,48.2,48.22,48.18,48.2,59458.0,38.2978,38.3137,38.2819,38.2978,59458.0
2017-09-29 15:35:00,48.2,48.21,48.18,48.19,76442.0,38.2978,38.3057,38.2819,38.2898,76442.0
2017-09-29 15:40:00,48.2,48.23,48.18,48.2,73886.0,38.2978,38.3216,38.2819,38.2978,73886.0
2017-09-29 15:45:00,48.2,48.21,48.17,48.18,89125.0,38.2978,38.3057,38.2739,38.2819,89125.0
2017-09-29 15:50:00,48.17,48.18,48.14,48.15,213506.0,38.2739,38.2819,38.2501,38.2581,213506.0
2017-09-29 15:55:00,48.15,48.19,48.13,48.17,371721.0,38.2581,38.2898,38.2422,38.2739,371721.0
2017-10-02 09:30:00,48.11,48.27,48.11,48.24,104496.0,38.2263,38.3534,38.2263,38.3296,104496.0
2017-10-02 09:35:00,48.24,48.31,48.16,48.3,93713.0,38.3296,38.3852,38.266,38.3772,93713.0
2017-10-02 09:40:00,48.3,48.3,48.21,48.3,68317.0,38.3772,38.3772,38.3057,38.3772,68317.0
2017-10-02 09:45:00,48.3,48.47,48.28,48.45,85746.0,38.3772,38.5123,38.3613,38.4964,85746.0
2017-10-02 09:50:00,48.45,48.5,48.43,48.5,64645.0,38.4964,38.5361,38.4805,38.5361,64645.0
2017-10-02 09:55:00,48.49,48.5,48.43,48.43,44602.0,38.5282,38.5361,38.4805,38.4805,44602.0
2017-10-02 10:00:00,48.44,48.7,48.44,48.65,185777.0,38.4885,38.6951,38.4885,38.6553,185777.0
2017-10-02 10:05:00,48.65,48.69,48.47,48.49,80811.0,38.6553,38.6871,38.5123,38.5282,80811.0
2017-10-02 10:10:00,48.48,48.49,48.4,48.4,53929.0,38.5203,38.5282,38.4567,38.4567,53929.0
2017-10-02 10:15:00,48.4,48.42,48.33,48.35,116032.0,38.4567,38.4726,38.4011,38.417,116032.0
2017-10-02 10:20:00,48.35,48.45,48.29,48.29,65091.0,38.417,38.4964,38.3693,38.3693,65091.0
2017-10-02 10:25:00,48.29,48.29,48.2,48.23,73308.0,38.3693,38.3693,38.2978,38.3216,73308.0
2017-10-02 10:30:00,48.23,48.24,48.15,48.17,56135.0,38.3216,38.3296,38.2581,38.2739,56135.0
2017-10-02 10:35:00,48.16,48.24,48.16,48.23,40785.0,38.266,38.3296,38.266,38.3216,40785.0
2017-10-02 10:40:00,48.23,48.23,48.18,48.21,28570.0,38.3216,38.3216,38.2819,38.3057,28570.0
2017-10-02 10:45:00,48.2,48.2,48.13,48.14,53572.0,38.2978,38.2978,38.2422,38.2501,53572.0
2017-10-02 10:50:00,48.15,48.19,48.12,48.19,31916.0,38.2581,38.2898,38.2342,38.2898,31916.0
2017-10-02 10:55:00,48.19,48.24,48.18,48.23,72663.0,38.2898,38.3296,38.2819,38.3216,72663.0
2017-10-02 11:00:00,48.23,48.37,48.22,48.36,69158.0,38.3216,38.4329,38.3137,38.4249,69158.0
2017-10-02 11:05:00,48.36,48.37,48.23,48.23,23798.0,38.4249,38.4329,38.3216,38.3216,23798.0
2017-10-02 11:10:00,48.24,48.31,48.22,48.29,30704.0,38.3296,38.3852,38.3137,38.3693,30704.0
2017-10-02 11:15:00,48.27,48.3,48.23,48.3,38938.0,38.3534,38.3772,38.3216,38.3772,38938.0
2017-10-02 11:20:00,48.29,48.33,48.27,48.33,29601.0,38.3693,38.4011,38.3534,38.4011,29601.0
2017-10-02 11:25:00,48.33,48.34,48.29,48.33,42847.0,38.4011,38.409,38.3693,38.4011,42847.0
2017-10-02 11:30:00,48.33,48.39,48.31,48.38,74531.0,38.4011,38.4487,38.3852,38.4408,74531.0
2017-10-02 11:35:00,48.39,48.41,48.37,48.4,34964.0,38.4487,38.4646,38.4329,38.4567,34964.0
2017-10-02 11:40:00,48.39,48.48,48.38,48.48,70314.0,38.4487,38.5203,38.4408,38.5203,70314.0
2017-10-02 11:45:00,48.49,48.59,48.47,48.54,67786.0,38.5282,38.6077,38.5123,38.5679,67786.0
2017-10-02 11:50:00,48.53,48.59,48.53,48.55,33450.0,38.56,38.6077,38.56,38.5759,33450.0
2017-10-02 11:55:00,48.54,48.58,48.52,48.54,42679.0,38.5679,38.5997,38.552,38.5679,42679.0
2017-10-02 12:00:00,48.53,48.58,48.52,48.57,56042.0,38.56,38.5997,38.552,38.5918,56042.0
2017-10-02 12:05:00,48.57,48.61,48.53,48.6,53210.0,38.5918,38.6235,38.56,38.6156,53210.0
2017-10-02 12:10:00,48.6,48.6,48.53,48.57,41259.0,38.6156,38.6156,38.56,38.5918,41259.0
2017-10-02 12:15:00,48.57,48.6,48.55,48.59,35023.0,38.5918,38.6156,38.5759,38.6077,35023.0
2017-10-02 12:20:00,48.59,48.6,48.56,48.56,29616.0,38.6077,38.6156,38.5838,38.5838,29616.0
2017-10-02 12:25:00,48.56,48.59,48.55,48.55,24513.0,38.5838,38.6077,38.5759,38.5759,24513.0
2017-10-02 12:30:00,48.56,48.61,48.55,48.6,26856.0,38.5838,38.6235,38.5759,38.6156,26856.0
2017-10-02 12:35:00,48.6,48.61,48.56,48.58,33246.0,38.6156,38.6235,38.5838,38.5997,33246.0
2017-10-02 12:40:00,48.59,48.61,48.57,48.57,20986.0,38.6077,38.6235,38.5918,38.5918,20986.0
2017-10-02 12:45:00,48.58,48.59,48.55,48.58,14179.0,38.5997,38.6077,38.5759,38.5997,14179.0
2017-10-02 12:50:00,48.57,48.61,48.56,48.59,18170.0,38.5918,38.6235,38.5838,38.6077,18170.0
2017-10-02 12:55:00,48.6,48.63,48.57,48.6,43693.0,38.6156,38.6394,38.5918,38.6156,43693.0
2017-10-02 13:00:00,48.6,48.62,48.58,48.61,24953.0,38.6156,38.6315,38.5997,38.6235,24953.0
2017-10-02 13:05:00,48.61,48.62,48.57,48.6,34117.0,38.6235,38.6315,38.5918,38.6156,34117.0
2017-10-02 13:10:00,48.61,48.65,48.6,48.65,46540.0,38.6235,38.6553,38.6156,38.6553,46540.0
2017-10-02 13:15:00,48.64,48.65,48.61,48.62,17656.0,38.6474,38.6553,38.6235,38.6315,17656.0
2017-10-02 13:20:00,48.63,48.67,48.61,48.64,66366.0,38.6394,38.6712,38.6235,38.6474,66366.0
2017-10-02 13:25:00,48.65,48.7,48.64,48.69,16518.0,38.6553,38.6951,38.6474,38.6871,16518.0
2017-10-02 13:30:00,48.69,48.7,48.67,48.69,137595.0,38.6871,38.6951,38.6712,38.6871,137595.0
2017-10-02 13:35:00,48.68,48.74,48.66,48.71,102265.0,38.6792,38.7268,38.6633,38.703,102265.0
2017-10-02 13:40:00,48.71,48.75,48.7,48.7,65307.0,38.703,38.7348,38.6951,38.6951,65307.0
2017-10-02 13:45:00,48.7,48.73,48.7,48.73,14933.0,38.6951,38.7189,38.6951,38.7189,14933.0
2017-10-02 13:50:00,48.72,48.75,48.7,48.74,59820.0,38.711,38.7348,38.6951,38.7268,59820.0
2017-10-02 13:55:00,48.73,48.75,48.7,48.75,40711.0,38.7189,38.7348,38.6951,38.7348,40711.0
2017-10-02 14:00:00,48.75,48.75,48.72,48.75,19259.0,38.7348,38.7348,38.711,38.7348,19259.0
2017-10-02 14:05:00,48.75,48.82,48.73,48.81,81145.0,38.7348,38.7904,38.7189,38.7825,81145.0
2017-10-02 14:10:00,48.81,48.86,48.8,48.85,101524.0,38.7825,38.8222,38.7745,38.8142,101524.0
2017-10-02 14:15:00,48.86,48.89,48.83,48.89,61317.0,38.8222,38.846,38.7984,38.846,61317.0
2017-10-02 14:20:00,48.89,48.92,48.87,48.92,58130.0,38.846,38.8699,38.8301,38.8699,58130.0
2017-10-02 14:25:00,48.91,48.92,48.86,48.87,57146.0,38.8619,38.8699,38.8222,38.8301,57146.0
2017-10-02 14:30:00,48.87,48.89,48.81,48.87,48978.0,38.8301,38.846,38.7825,38.8301,48978.0
2017-10-02 14:35:00,48.88,48.93,48.86,48.91,80956.0,38.8381,38.8778,38.8222,38.8619,80956.0
2017-10-02 14:40:00,48.91,48.95,48.9,48.93,62824.0,38.8619,38.8937,38.854,38.8778,62824.0
2017-10-02 14:45:00,48.93,48.94,48.9,48.92,53114.0,38.8778,38.8858,38.854,38.8699,53114.0
2017-10-02 14:50:00,48.93,48.95,48.92,48.94,37765.0,38.8778,38.8937,38.8699,38.8858,37765.0
2017-10-02 14:55:00,48.93,48.94,48.87,48.88,107110.0,38.8778,38.8858,38.8301,38.8381,107110.0
2017-10-02 15:00:00,48.88,48.89,48.8,48.84,86899.0,38.8381,38.846,38.7745,38.8063,86899.0
2017-10-02 15:05:00,48.85,48.88,48.83,48.88,54116.0,38.8142,38.8381,38.7984,38.8381,54116.0
2017-10-02 15:10:00,48.87,48.88,48.84,48.85,54877.0,38.8301,38.8381,38.8063,38.8142,54877.0
2017-10-02 15:15:00,48.85,48.86,48.8,48.82,63078.0,38.8142,38.8222,38.7745,38.7904,63078.0
2017-10-02 15:20:00,48.81,48.83,48.78,48.82,70901.0,38.7825,38.7984,38.7586,38.7904,70901.0
2017-10-02 15:25:00,48.83,48.83,48.79,48.82,59641.0,38.7984,38.7984,38.7666,38.7904,59641.0
2017-10-02 15:30:00,48.82,48.82,48.8,48.82,29612.0,38.7904,38.7904,38.7745,38.7904,29612.0
2017-10-02 15:35:00,48.82,48.86,48.81,48.86,114085.0,38.7904,38.8222,38.7825,38.8222,114085.0
2017-10-02 15:40:00,48.86,48.86,48.84,48.86,119191.0,38.8222,38.8222,38.8063,38.8222,119191.0
2017-10-02 15:45:00,48.85,48.93,48.83,48.93,179253.0,38.8142,38.8778,38.7984,38.8778,179253.0
2017-10-02 15:50:00,48.93,48.96,48.92,48.95,135161.0,38.8778,38.9016,38.8699,38.8937,135161.0
2017-10-02 15:55:00,48.95,48.96,48.88,48.92,341226.0,38.8937,38.9016,38.8381,38.8699,341226.0
2017-10-03 09:30:00,48.94,49.0,48.8,48.93,214368.0,38.8858,38.9334,38.7745,38.8778,214368.0
2017-10-03 09:35:00,48.92,48.94,48.77,48.84,86539.0,38.8699,38.8858,38.7507,38.8063,86539.0
2017-10-03 09:40:00,48.85,48.87,48.78,48.81,92223.0,38.8142,38.8301,38.7586,38.7825,92223.0
2017-10-03 09:45:00,48.82,48.88,48.76,48.88,69518.0,38.7904,38.8381,38.7427,38.8381,69518.0
2017-10-03 09:50:00,48.88,49.01,48.87,48.98,150141.0,38.8381,38.9414,38.8301,38.9175,150141.0
2017-10-03 09:55:00,48.98,49.05,48.94,48.97,184043.0,38.9175,38.9732,38.8858,38.9096,184043.0
2017-10-03 10:00:00,48.96,49.0,48.9,48.9,42214.0,38.9016,38.9334,38.854,38.854,42214.0
2017-10-03 10:05:00,48.91,48.91,48.8,48.84,76120.0,38.8619,38.8619,38.7745,38.8063,76120.0
2017-10-03 10:10:00,48.84,48.88,48.79,48.84,97245.0,38.8063,38.8381,38.7666,38.8063,97245.0
2017-10-03 10:15:00,48.85,49.0,48.85,49.0,63794.0,38.8142,38.9334,38.8142,38.9334,63794.0
2017-10-03 10:20:00,49.0,49.05,48.98,49.04,141366.0,38.9334,38.9732,38.9175,38.9652,141366.0
2017-10-03 10:25:00,49.05,49.05,49.0,49.02,110004.0,38.9732,38.9732,38.9334,38.9493,110004.0
2017-10-03 10:30:00,49.03,49.03,48.99,49.01,84017.0,38.9573,38.9573,38.9255,38.9414,84017.0
2017-10-03 10:35:00,49.01,49.02,48.98,49.0,113075.0,38.9414,38.9493,38.9175,38.9334,113075.0
2017-10-03 10:40:00,49.0,49.11,48.99,49.11,196518.0,38.9334,39.0208,38.9255,39.0208,196518.0
2017-10-03 10:45:00,49.11,49.18,49.1,49.14,57615.0,39.0208,39.0764,39.0129,39.0447,57615.0
2017-10-03 10:50:00,49.14,49.14,48.99,49.04,67363.0,39.0447,39.0447,38.9255,38.9652,67363.0
2017-10-03 10:55:00,49.03,49.14,49.03,49.13,44897.0,38.9573,39.0447,38.9573,39.0367,44897.0
2017-10-03 11:00:00,49.12,49.15,49.11,49.14,50469.0,39.0288,39.0526,39.0208,39.0447,50469.0
2017-10-03 11:05:00,49.14,49.16,49.12,49.14,107027.0,39.0447,39.0606,39.0288,39.0447,107027.0
2017-10-03 11:10:00,49.13,49.14,49.09,49.1,148592.0,39.0367,39.0447,39.0049,39.0129,148592.0
2017-10-03 11:15:00,49.1,49.11,49.07,49.08,40152.0,39.0129,39.0208,38.989,38.997,40152.0
2017-10-03 11:20:00,49.08,49.09,49.05,49.06,58819.0,38.997,39.0049,38.9732,38.9811,58819.0
2017-10-03 11:25:00,49.06,49.08,49.03,49.06,66544.0,38.9811,38.997,38.9573,38.9811,66544.0
2017-10-03 11:30:00,49.06,49.11,49.05,49.1,46019.0,38.9811,39.0208,38.9732,39.0129,46019.0
2017-10-03 11:35:00,49.1,49.18,49.09,49.13,49592.0,39.0129,39.0764,39.0049,39.0367,49592.0
2017-10-03 11:40:00,49.13,49.13,49.07,49.08,53931.0,39.0367,39.0367,38.989,38.997,53931.0
2017-10-03 11:45:00,49.08,49.11,49.06,49.08,21563.0,38.997,39.0208,38.9811,38.997,21563.0
2017-10-03 11:50:00,49.08,49.13,49.07,49.13,39886.0,38.997,39.0367,38.989,39.0367,39886.0
2017-10-03 11:55:00,49.12,49.16,49.11,49.16,25803.0,39.0288,39.0606,39.0208,39.0606,25803.0
2017-10-03 12:00:00,49.16,49.17,49.12,49.13,20410.0,39.0606,39.0685,39.0288,39.0367,20410.0
2017-10-03 12:05:00,49.12,49.13,49.1,49.12,20049.0,39.0288,39.0367,39.0129,39.0288,20049.0
2017-10-03 12:10:00,49.11,49.12,49.08,49.11,37398.0,39.0208,39.0288,38.997,39.0208,37398.0
2017-10-03 12:15:00,49.11,49.14,49.08,49.09,44524.0,39.0208,39.0447,38.997,39.0049,44524.0
2017-10-03 12:20:00,49.09,49.11,49.08,49.1,33455.0,39.0049,39.0208,38.997,39.0129,33455.0
2017-10-03 12:25:00,49.1,49.11,49.06,49.07,22928.0,39.0129,39.0208,38.9811,38.989,22928.0
2017-10-03 12:30:00,49.08,49.11,49.05,49.1,37907.0,38.997,39.0208,38.9732,39.0129,37907.0
2017-10-03 12:35:00,49.09,49.1,49.06,49.09,59577.0,39.0049,39.0129,38.9811,39.0049,59577.0
2017-10-03 12:40:00,49.09,49.13,49.09,49.13,33217.0,39.0049,39.0367,39.0049,39.0367,33217.0
2017-10-03 12:45:00,49.12,49.17,49.11,49.16,27385.0,39.0288,39.0685,39.0208,39.0606,27385.0
2017-10-03 12:50:00,49.17,49.17,49.14,49.16,40168.0,39.0685,39.0685,39.0447,39.0606,40168.0
2017-10-03 12:55:00,49.16,49.23,49.15,49.2,104431.0,39.0606,39.1162,39.0526,39.0923,104431.0
2017-10-03 13:00:00,49.21,49.26,49.2,49.26,97868.0,39.1003,39.14,39.0923,39.14,97868.0
2017-10-03 13:05:00,49.26,49.29,49.25,49.28,56506.0,39.14,39.1638,39.1321,39.1559,56506.0
2017-10-03 13:10:00,49.28,49.32,49.28,49.31,42298.0,39.1559,39.1877,39.1559,39.1797,42298.0
2017-10-03 13:15:00,49.31,49.32,49.3,49.3,13005.0,39.1797,39.1877,39.1718,39.1718,13005.0
2017-10-03 13:20:00,49.3,49.31,49.29,49.31,51173.0,39.1718,39.1797,39.1638,39.1797,51173.0
2017-10-03 13:25:00,49.3,49.33,49.29,49.33,29067.0,39.1718,39.1956,39.1638,39.1956,29067.0
2017-10-03 13:30:00,49.32,49.35,49.28,49.28,69339.0,39.1877,39.2115,39.1559,39.1559,69339.0
2017-10-03 13:35:00,49.28,49.28,49.21,49.22,105071.0,39.1559,39.1559,39.1003,39.1082,105071.0
2017-10-03 13:40:00,49.22,49.24,49.18,49.19,47169.0,39.1082,39.1241,39.0764,39.0844,47169.0
2017-10-03 13:45:00,49.18,49.2,49.17,49.17,23060.0,39.0764,39.0923,39.0685,39.0685,23060.0
2017-10-03 13:50:00,49.17,49.18,49.16,49.16,39634.0,39.0685,39.0764,39.0606,39.0606,39634.0
2017-10-03 13:55:00,49.16,49.17,49.14,49.15,51766.0,39.0606,39.0685,39.0447,39.0526,51766.0
2017-10-03 14:00:00,49.15,49.17,49.14,49.16,17873.0,39.0526,39.0685,39.0447,39.0606,17873.0
2017-10-03 14:05:00,49.16,49.18,49.14,49.15,78095.0,39.0606,39.0764,39.0447,39.0526,78095.0
2017-10-03 14:10:00,49.14,49.18,49.13,49.18,39787.0,39.0447,39.0764,39.0367,39.0764,39787.0
2017-10-03 14:15:00,49.18,49.21,49.16,49.2,33506.0,39.0764,39.1003,39.0606,39.0923,33506.0
2017-10-03 14:20:00,49.21,49.23,49.2,49.21,46259.0,39.1003,39.1162,39.0923,39.1003,46259.0
2017-10-03 14:25:00,49.21,49.26,49.19,49.25,28168.0,39.1003,39.14,39.0844,39.1321,28168.0
2017-10-03 14:30:00,49.24,49.26,49.22,49.24,23000.0,39.1241,39.14,39.1082,39.1241,23000.0
2017-10-03 14:35:00,49.24,49.27,49.22,49.22,32686.0,39.1241,39.148,39.1082,39.1082,32686.0
2017-10-03 14:40:00,49.23,49.23,49.18,49.19,36729.0,39.1162,39.1162,39.0764,39.0844,36729.0
2017-10-03 14:45:00,49.19,49.21,49.18,49.19,49462.0,39.0844,39.1003,39.0764,39.0844,49462.0
2017-10-03 14:50:00,49.19,49.21,49.18,49.18,19568.0,39.0844,39.1003,39.0764,39.0764,19568.0
2017-10-03 14:55:00,49.18,49.22,49.18,49.19,25081.0,39.0764,39.1082,39.0764,39.0844,25081.0
2017-10-03 15:00:00,49.18,49.21,49.17,49.17,28591.0,39.0764,39.1003,39.0685,39.0685,28591.0
2017-10-03 15:05:00,49.17,49.18,49.15,49.17,30217.0,39.0685,39.0764,39.0526,39.0685,30217.0
2017-10-03 15:10:00,49.17,49.19,49.16,49.18,25268.0,39.0685,39.0844,39.0606,39.0764,25268.0
2017-10-03 15:15:00,49.18,49.2,49.17,49.17,28512.0,39.0764,39.0923,39.0685,39.0685,28512.0
2017-10-03 15:20:00,49.18,49.19,49.13,49.17,78659.0,39.0764,39.0844,39.0367,39.0685,78659.0
2017-10-03 15:25:00,49.18,49.19,49.17,49.18,39468.0,39.0764,39.0844,39.0685,39.0764,39468.0
2017-10-03 15:30:00,49.18,49.24,49.17,49.23,96464.0,39.0764,39.1241,39.0685,39.1162,96464.0
2017-10-03 15:35:00,49.23,49.24,49.22,49.22,79345.0,39.1162,39.1241,39.1082,39.1082,79345.0
2017-10-03 15:40:00,49.22,49.24,49.2,49.23,77043.0,39.1082,39.1241,39.0923,39.1162,77043.0
2017-10-03 15:45:00,49.23,49.24,49.21,49.22,195974.0,39.1162,39.1241,39.1003,39.1082,195974.0
2017-10-03 15:50:00,49.22,49.27,49.21,49.25,140936.0,39.1082,39.148,39.1003,39.1321,140936.0
2017-10-03 15:55:00,49.25,49.29,49.24,49.28,510200.0,39.1321,39.1638,39.1241,39.1559,510200.0
2017-10-04 09:30:00,49.23,49.28,49.14,49.22,118409.0,39.1162,39.1559,39.0447,39.1082,118409.0
2017-10-04 09:35:00,49.23,49.28,49.13,49.28,55668.0,39.1162,39.1559,39.0367,39.1559,55668.0
2017-10-04 09:40:00,49.29,49.29,48.95,48.96,227402.0,39.1638,39.1638,38.8937,38.9016,227402.0
2017-10-04 09:45:00,48.96,49.03,48.85,48.86,100270.0,38.9016,38.9573,38.8142,38.8222,100270.0
2017-10-04 09:50:00,48.86,48.87,48.76,48.82,84292.0,38.8222,38.8301,38.7427,38.7904,84292.0
2017-10-04 09:55:00,48.81,48.93,48.8,48.89,58818.0,38.7825,38.8778,38.7745,38.846,58818.0
2017-10-04 10:00:00,48.89,49.04,48.88,49.04,106193.0,38.846,38.9652,38.8381,38.9652,106193.0
2017-10-04 10:05:00,49.04,49.04,48.97,49.0,56669.0,38.9652,38.9652,38.9096,38.9334,56669.0
2017-10-04 10:10:00,49.0,49.05,48.97,49.04,38474.0,38.9334,38.9732,38.9096,38.9652,38474.0
2017-10-04 10:15:00,49.04,49.06,49.02,49.05,40395.0,38.9652,38.9811,38.9493,38.9732,40395.0
2017-10-04 10:20:00,49.05,49.1,49.05,49.09,30661.0,38.9732,39.0129,38.9732,39.0049,30661.0
2017-10-04 10:25:00,49.09,49.11,49.08,49.08,49114.0,39.0049,39.0208,38.997,38.997,49114.0
2017-10-04 10:30:00,49.09,49.13,49.08,49.1,30369.0,39.0049,39.0367,38.997,39.0129,30369.0
2017-10-04 10:35:00,49.09,49.15,49.09,49.13,49690.0,39.0049,39.0526,39.0049,39.0367,49690.0
2017-10-04 10:40:00,49.13,49.15,49.11,49.12,43013.0,39.0367,39.0526,39.0208,39.0288,43013.0
2017-10-04 10:45:00,49.13,49.2,49.1,49.19,54083.0,39.0367,39.0923,39.0129,39.0844,54083.0
2017-10-04 10:50:00,49.18,49.2,49.13,49.13,37535.0,39.0764,39.0923,39.0367,39.0367,37535.0
2017-10-04 10:55:00,49.14,49.2,49.1,49.2,58730.0,39.0447,39.0923,39.0129,39.0923,58730.0
2017-10-04 11:00:00,49.2,49.21,49.13,49.16,53396.0,39.0923,39.1003,39.0367,39.0606,53396.0
2017-10-04 11:05:00,49.16,49.16,49.1,49.16,37471.0,39.0606,39.0606,39.0129,39.0606,37471.0
2017-10-04 11:10:00,49.15,49.16,49.14,49.16,32187.0,39.0526,39.0606,39.0447,39.0606,32187.0
2017-10-04 11:15:00,49.15,49.16,49.13,49.16,67282.0,39.0526,39.0606,39.0367,39.0606,67282.0
2017-10-04 11:20:00,49.15,49.16,49.13,49.15,78344.0,39.0526,39.0606,39.0367,39.0526,78344.0
2017-10-04 11:25:00,49.14,49.2,49.13,49.16,81391.0,39.0447,39.0923,39.0367,39.0606,81391.0
2017-10-04 11:30:00,49.17,49.18,49.12,49.14,35562.0,39.0685,39.0764,39.0288,39.0447,35562.0
2017-10-04 11:35:00,49.15,49.17,49.12,49.16,36199.0,39.0526,39.0685,39.0288,39.0606,36199.0
2017-10-04 11:40:00,49.16,49.22,49.16,49.22,38013.0,39.0606,39.1082,39.0606,39.1082,38013.0
2017-10-04 11:45:00,49.22,49.23,49.2,49.2,28076.0,39.1082,39.1162,39.0923,39.0923,28076.0
2017-10-04 11:50:00,49.21,49.29,49.2,49.25,60122.0,39.1003,39.1638,39.0923,39.1321,60122.0
2017-10-04 11:55:00,49.25,49.29,49.23,49.26,54598.0,39.1321,39.1638,39.1162,39.14,54598.0
2017-10-04 12:00:00,49.26,49.29,49.23,49.26,25647.0,39.14,39.1638,39.1162,39.14,25647.0
2017-10-04 12:05:00,49.27,49.33,49.26,49.31,116545.0,39.148,39.1956,39.14,39.1797,116545.0
2017-10-04 12:10:00,49.31,49.33,49.29,49.32,47104.0,39.1797,39.1956,39.1638,39.1877,47104.0
2017-10-04 12:15:00,49.32,49.33,49.25,49.3,48796.0,39.1877,39.1956,39.1321,39.1718,48796.0
2017-10-04 12:20:00,49.31,49.32,49.24,49.24,40861.0,39.1797,39.1877,39.1241,39.1241,40861.0
2017-10-04 12:25:00,49.24,49.27,49.23,49.26,23856.0,39.1241,39.148,39.1162,39.14,23856.0
2017-10-04 12:30:00,49.26,49.27,49.21,49.24,40439.0,39.14,39.148,39.1003,39.1241,40439.0
2017-10-04 12:35:00,49.25,49.25,49.21,49.24,20889.0,39.1321,39.1321,39.1003,39.1241,20889.0
2017-10-04 12:40:00,49.23,49.25,49.16,49.16,32369.0,39.1162,39.1321,39.0606,39.0606,32369.0
2017-10-04 12:45:00,49.15,49.18,49.15,49.16,25198.0,39.0526,39.0764,39.0526,39.0606,25198.0
2017-10-04 12:50:00,49.16,49.19,49.16,49.16,17286.0,39.0606,39.0844,39.0606,39.0606,17286.0
2017-10-04 12:55:00,49.17,49.17,49.12,49.14,34939.0,39.0685,39.0685,39.0288,39.0447,34939.0
2017-10-04 13:00:00,49.14,49.2,49.12,49.17,52709.0,39.0447,39.0923,39.0288,39.0685,52709.0
2017-10-04 13:05:00,49.17,49.21,49.16,49.17,25583.0,39.0685,39.1003,39.0606,39.0685,25583.0
2017-10-04 13:10:00,49.17,49.2,49.15,49.2,19214.0,39.0685,39.0923,39.0526,39.0923,19214.0
2017-10-04 13:15:00,49.19,49.19,49.14,49.15,25152.0,39.0844,39.0844,39.0447,39.0526,25152.0
2017-10-04 13:20:00,49.14,49.18,49.13,49.18,18264.0,39.0447,39.0764,39.0367,39.0764,18264.0
2017-10-04 13:25:00,49.17,49.19,49.16,49.19,28518.0,39.0685,39.0844,39.0606,39.0844,28518.0
2017-10-04 13:30:00,49.18,49.19,49.15,49.16,96121.0,39.0764,39.0844,39.0526,39.0606,96121.0
2017-10-04 13:35:00,49.16,49.19,49.1,49.13,58076.0,39.0606,39.0844,39.0129,39.0367,58076.0
2017-10-04 13:40:00,49.14,49.14,49.1,49.1,16944.0,39.0447,39.0447,39.0129,39.0129,16944.0
2017-10-04 13:45:00,49.1,49.11,49.05,49.06,89206.0,39.0129,39.0208,38.9732,38.9811,89206.0
2017-10-04 13:50:00,49.06,49.08,49.05,49.06,60459.0,38.9811,38.997,38.9732,38.9811,60459.0
2017-10-04 13:55:00,49.05,49.07,49.05,49.05,78178.0,38.9732,38.989,38.9732,38.9732,78178.0
2017-10-04 14:00:00,49.05,49.11,49.05,49.11,61123.0,38.9732,39.0208,38.9732,39.0208,61123.0
2017-10-04 14:05:00,49.1,49.13,49.08,49.12,33196.0,39.0129,39.0367,38.997,39.0288,33196.0
2017-10-04 14:10:00,49.12,49.14,49.11,49.13,36611.0,39.0288,39.0447,39.0208,39.0367,36611.0
2017-10-04 14:15:00,49.13,49.14,49.12,49.13,31702.0,39.0367,39.0447,39.0288,39.0367,31702.0
2017-10-04 14:20:00,49.13,49.14,49.09,49.13,37796.0,39.0367,39.0447,39.0049,39.0367,37796.0
2017-10-04 14:25:00,49.13,49.13,49.1,49.12,34760.0,39.0367,39.0367,39.0129,39.0288,34760.0
2017-10-04 14:30:00,49.12,49.16,49.12,49.15,28004.0,39.0288,39.0606,39.0288,39.0526,28004.0
2017-10-04 14:35:00,49.14,49.16,49.12,49.13,29189.0,39.0447,39.0606,39.0288,39.0367,29189.0
2017-10-04 14:40:00,49.13,49.13,49.07,49.08,16422.0,39.0367,39.0367,38.989,38.997,16422.0
2017-10-04 14:45:00,49.07,49.11,49.07,49.1,21899.0,38.989,39.0208,38.989,39.0129,21899.0
2017-10-04 14:50:00,49.1,49.12,49.09,49.11,51185.0,39.0129,39.0288,39.0049,39.0208,51185.0
2017-10-04 14:55:00,49.11,49.13,49.1,49.11,18091.0,39.0208,39.0367,39.0129,39.0208,18091.0
2017-10-04 15:00:00,49.12,49.12,49.09,49.09,33797.0,39.0288,39.0288,39.0049,39.0049,33797.0
2017-10-04 15:05:00,49.1,49.11,49.09,49.09,22923.0,39.0129,39.0208,39.0049,39.0049,22923.0
2017-10-04 15:10:00,49.09,49.09,49.05,49.05,31089.0,39.0049,39.0049,38.9732,38.9732,31089.0
2017-10-04 15:15:00,49.05,49.09,49.05,49.09,60077.0,38.9732,39.0049,38.9732,39.0049,60077.0
2017-10-04 15:20:00,49.09,49.11,49.05,49.09,36770.0,39.0049,39.0208,38.9732,39.0049,36770.0
2017-10-04 15:25:00,49.1,49.11,49.07,49.07,31288.0,39.0129,39.0208,38.989,38.989,31288.0
2017-10-04 15:30:00,49.08,49.08,49.05,49.05,45347.0,38.997,38.997,38.9732,38.9732,45347.0
2017-10-04 15:35:00,49.05,49.06,49.05,49.05,63500.0,38.9732,38.9811,38.9732,38.9732,63500.0
2017-10-04 15:40:00,49.05,49.06,49.04,49.05,73657.0,38.9732,38.9811,38.9652,38.9732,73657.0
2017-10-04 15:45:00,49.05,49.06,49.04,49.05,126404.0,38.9732,38.9811,38.9652,38.9732,126404.0
2017-10-04 15:50:00,49.05,49.06,49.01,49.04,186547.0,38.9732,38.9811,38.9414,38.9652,186547.0
2017-10-04 15:55:00,49.04,49.04,48.97,49.01,369264.0,38.9652,38.9652,38.9096,38.9414,369264.0
2017-10-05 09:30:00,49.11,49.11,48.78,48.97,128750.0,39.0208,39.0208,38.7586,38.9096,128750.0
2017-10-05 09:35:00,49.0,49.11,49.0,49.01,74739.0,38.9334,39.0208,38.9334,38.9414,74739.0
2017-10-05 09:40:00,49.03,49.04,48.92,48.98,125004.0,38.9573,38.9652,38.8699,38.9175,125004.0
2017-10-05 09:45:00,48.99,49.15,48.99,49.15,86063.0,38.9255,39.0526,38.9255,39.0526,86063.0
2017-10-05 09:50:00,49.15,49.21,49.09,49.16,172544.0,39.0526,39.1003,39.0049,39.0606,172544.0
2017-10-05 09:55:00,49.16,49.16,49.01,49.02,80957.0,39.0606,39.0606,38.9414,38.9493,80957.0
2017-10-05 10:00:00,49.03,49.04,48.91,48.96,285553.0,38.9573,38.9652,38.8619,38.9016,285553.0
2017-10-05 10:05:00,48.96,48.97,48.86,48.87,106258.0,38.9016,38.9096,38.8222,38.8301,106258.0
2017-10-05 10:10:00,48.87,48.93,48.86,48.91,121904.0,38.8301,38.8778,38.8222,38.8619,121904.0
2017-10-05 10:15:00,48.91,49.04,48.9,49.03,188452.0,38.8619,38.9652,38.854,38.9573,188452.0
2017-10-05 10:20:00,49.03,49.03,48.97,49.02,157210.0,38.9573,38.9573,38.9096,38.9493,157210.0
2017-10-05 10:25:00,49.01,49.03,48.9,48.91,77566.0,38.9414,38.9573,38.854,38.8619,77566.0
2017-10-05 10:30:00,48.91,49.0,48.88,48.96,92409.0,38.8619,38.9334,38.8381,38.9016,92409.0
2017-10-05 10:35:00,48.95,49.12,48.92,49.09,181541.0,38.8937,39.0288,38.8699,39.0049,181541.0
2017-10-05 10:40:00,49.09,49.13,49.01,49.02,421979.0,39.0049,39.0367,38.9414,38.9493,421979.0
2017-10-05 10:45:00,49.02,49.13,49.02,49.13,149546.0,38.9493,39.0367,38.9493,39.0367,149546.0
2017-10-05 10:50:00,49.12,49.14,49.1,49.14,52969.0,39.0288,39.0447,39.0129,39.0447,52969.0
2017-10-05 10:55:00,49.14,49.19,49.14,49.15,61519.0,39.0447,39.0844,39.0447,39.0526,61519.0
2017-10-05 11:00:00,49.16,49.2,49.13,49.18,63862.0,39.0606,39.0923,39.0367,39.0764,63862.0
2017-10-05 11:05:00,49.18,49.24,49.15,49.22,60570.0,39.0764,39.1241,39.0526,39.1082,60570.0
2017-10-05 11:10:00,49.22,49.3,49.21,49.28,57335.0,39.1082,39.1718,39.1003,39.1559,57335.0
2017-10-05 11:15:00,49.28,49.28,49.2,49.22,23615.0,39.1559,39.1559,39.0923,39.1082,23615.0
2017-10-05 11:20:00,49.23,49.32,49.22,49.3,30948.0,39.1162,39.1877,39.1082,39.1718,30948.0
2017-10-05 11:25:00,49.3,49.39,49.28,49.32,80784.0,39.1718,39.2433,39.1559,39.1877,80784.0
2017-10-05 11:30:00,49.32,49.39,49.29,49.38,69274.0,39.1877,39.2433,39.1638,39.2354,69274.0
2017-10-05 11:35:00,49.37,49.38,49.35,49.36,41749.0,39.2274,39.2354,39.2115,39.2195,41749.0
2017-10-05 11:40:00,49.35,49.4,49.34,49.39,39695.0,39.2115,39.2513,39.2036,39.2433,39695.0
2017-10-05 11:45:00,49.39,49.42,49.37,49.4,141289.0,39.2433,39.2671,39.2274,39.2513,141289.0
2017-10-05 11:50:00,49.4,49.48,49.4,49.44,168296.0,39.2513,39.3148,39.2513,39.283,168296.0
2017-10-05 11:55:00,49.44,49.47,49.42,49.44,66609.0,39.283,39.3069,39.2671,39.283,66609.0
2017-10-05 12:00:00,49.44,49.47,49.42,49.46,153044.0,39.283,39.3069,39.2671,39.2989,153044.0
2017-10-05 12:05:00,49.46,49.59,49.45,49.58,165079.0,39.2989,39.4022,39.291,39.3943,165079.0
2017-10-05 12:10:00,49.56,49.56,49.51,49.52,55482.0,39.3784,39.3784,39.3387,39.3466,55482.0
2017-10-05 12:15:00,49.52,49.64,49.49,49.63,137066.0,39.3466,39.4419,39.3228,39.434,137066.0
2017-10-05 12:20:00,49.63,49.7,49.59,49.68,89707.0,39.434,39.4896,39.4022,39.4737,89707.0
2017-10-05 12:25:00,49.68,49.7,49.64,49.64,104941.0,39.4737,39.4896,39.4419,39.4419,104941.0
2017-10-05 12:30:00,49.64,49.68,49.62,49.64,125211.0,39.4419,39.4737,39.4261,39.4419,125211.0
2017-10-05 12:35:00,49.63,49.65,49.61,49.61,54472.0,39.434,39.4499,39.4181,39.4181,54472.0
2017-10-05 12:40:00,49.61,49.61,49.55,49.57,31116.0,39.4181,39.4181,39.3704,39.3863,31116.0
2017-10-05 12:45:00,49.58,49.74,49.57,49.74,89717.0,39.3943,39.5214,39.3863,39.5214,89717.0
2017-10-05 12:50:00,49.74,49.79,49.73,49.78,59531.0,39.5214,39.5611,39.5135,39.5532,59531.0
2017-10-05 12:55:00,49.78,49.79,49.73,49.78,64385.0,39.5532,39.5611,39.5135,39.5532,64385.0
2017-10-05 13:00:00,49.78,49.83,49.76,49.81,155913.0,39.5532,39.5929,39.5373,39.577,155913.0
2017-10-05 13:05:00,49.81,49.86,49.79,49.8,38544.0,39.577,39.6167,39.5611,39.5691,38544.0
2017-10-05 13:10:00,49.79,49.81,49.75,49.81,94409.0,39.5611,39.577,39.5293,39.577,94409.0
2017-10-05 13:15:00,49.81,49.83,49.78,49.81,43467.0,39.577,39.5929,39.5532,39.577,43467.0
2017-10-05 13:20:00,49.81,49.87,49.8,49.86,249894.0,39.577,39.6247,39.5691,39.6167,249894.0
2017-10-05 13:25:00,49.86,49.88,49.84,49.86,108843.0,39.6167,39.6326,39.6009,39.6167,108843.0
2017-10-05 13:30:00,49.86,49.88,49.84,49.88,74264.0,39.6167,39.6326,39.6009,39.6326,74264.0
2017-10-05 13:35:00,49.88,49.92,49.87,49.91,116780.0,39.6326,39.6644,39.6247,39.6565,116780.0
2017-10-05 13:40:00,49.91,49.95,49.9,49.92,338799.0,39.6565,39.6883,39.6485,39.6644,338799.0
2017-10-05 13:45:00,49.93,49.95,49.91,49.91,179249.0,39.6724,39.6883,39.6565,39.6565,179249.0
2017-10-05 13:50:00,49.92,49.96,49.9,49.95,84448.0,39.6644,39.6962,39.6485,39.6883,84448.0
2017-10-05 13:55:00,49.95,49.96,49.93,49.94,91905.0,39.6883,39.6962,39.6724,39.6803,91905.0
2017-10-05 14:00:00,49.93,49.94,49.89,49.91,50570.0,39.6724,39.6803,39.6406,39.6565,50570.0
2017-10-05 14:05:00,49.92,49.92,49.83,49.83,120135.0,39.6644,39.6644,39.5929,39.5929,120135.0
2017-10-05 14:10:00,49.84,49.85,49.81,49.84,151869.0,39.6009,39.6088,39.577,39.6009,151869.0
2017-10-05 14:15:00,49.84,49.86,49.72,49.72,131096.0,39.6009,39.6167,39.5055,39.5055,131096.0
2017-10-05 14:20:00,49.72,49.75,49.66,49.73,172390.0,39.5055,39.5293,39.4578,39.5135,172390.0
2017-10-05 14:25:00,49.72,49.73,49.63,49.64,61467.0,39.5055,39.5135,39.434,39.4419,61467.0
2017-10-05 14:30:00,49.64,49.64,49.56,49.57,152653.0,39.4419,39.4419,39.3784,39.3863,152653.0
2017-10-05 14:35:00,49.57,49.6,49.5,49.51,80266.0,39.3863,39.4102,39.3307,39.3387,80266.0
2017-10-05 14:40:00,49.52,49.59,49.51,49.59,95946.0,39.3466,39.4022,39.3387,39.4022,95946.0
2017-10-05 14:45:00,49.59,49.6,49.55,49.59,45058.0,39.4022,39.4102,39.3704,39.4022,45058.0
2017-10-05 14:50:00,49.59,49.67,49.59,49.65,220777.0,39.4022,39.4658,39.4022,39.4499,220777.0
2017-10-05 14:55:00,49.64,49.72,49.64,49.71,131730.0,39.4419,39.5055,39.4419,39.4976,131730.0
2017-10-05 15:00:00,49.72,49.73,49.7,49.71,62808.0,39.5055,39.5135,39.4896,39.4976,62808.0
2017-10-05 15:05:00,49.71,49.72,49.7,49.72,175969.0,39.4976,39.5055,39.4896,39.5055,175969.0
2017-10-05 15:10:00,49.71,49.72,49.69,49.69,110057.0,39.4976,39.5055,39.4817,39.4817,110057.0
2017-10-05 15:15:00,49.69,49.72,49.68,49.7,152728.0,39.4817,39.5055,39.4737,39.4896,152728.0
2017-10-05 15:20:00,49.7,49.71,49.67,49.68,175746.0,39.4896,39.4976,39.4658,39.4737,175746.0
2017-10-05 15:25:00,49.69,49.71,49.67,49.68,64854.0,39.4817,39.4976,39.4658,39.4737,64854.0
2017-10-05 15:30:00,49.68,49.71,49.67,49.7,67338.0,39.4737,39.4976,39.4658,39.4896,67338.0
2017-10-05 15:35:00,49.69,49.7,49.66,49.68,112744.0,39.4817,39.4896,39.4578,39.4737,112744.0
2017-10-05 15:40:00,49.68,49.68,49.67,49.68,191731.0,39.4737,39.4737,39.4658,39.4737,191731.0
2017-10-05 15:45:00,49.67,49.68,49.67,49.68,79441.0,39.4658,39.4737,39.4658,39.4737,79441.0
2017-10-05 15:50:00,49.67,49.68,49.62,49.63,208279.0,39.4658,39.4737,39.4261,39.434,208279.0
2017-10-05 15:55:00,49.64,49.65,49.61,49.64,396255.0,39.4419,39.4499,39.4181,39.4419,396255.0
2017-10-06 09:30:00,49.96,49.98,49.71,49.87,213028.0,39.6962,39.7121,39.4976,39.6247,213028.0
2017-10-06 09:35:00,49.89,49.98,49.86,49.94,68066.0,39.6406,39.7121,39.6167,39.6803,68066.0
2017-10-06 09:40:00,49.94,49.97,49.88,49.95,105955.0,39.6803,39.7042,39.6326,39.6883,105955.0
2017-10-06 09:45:00,49.94,49.95,49.88,49.91,74775.0,39.6803,39.6883,39.6326,39.6565,74775.0
2017-10-06 09:50:00,49.91,49.98,49.91,49.96,98617.0,39.6565,39.7121,39.6565,39.6962,98617.0
2017-10-06 09:55:00,49.97,50.1,49.96,50.08,308407.0,39.7042,39.8074,39.6962,39.7916,308407.0
2017-10-06 10:00:00,50.08,50.14,50.04,50.09,116131.0,39.7916,39.8392,39.7598,39.7995,116131.0
2017-10-06 10:05:00,50.09,50.1,49.96,50.01,61583.0,39.7995,39.8074,39.6962,39.7359,61583.0
2017-10-06 10:10:00,50.0,50.02,49.97,49.99,61419.0,39.728,39.7439,39.7042,39.72,61419.0
2017-10-06 10:15:00,49.98,50.0,49.85,49.87,50893.0,39.7121,39.728,39.6088,39.6247,50893.0
2017-10-06 10:20:00,49.86,49.92,49.82,49.83,68429.0,39.6167,39.6644,39.585,39.5929,68429.0
2017-10-06 10:25:00,49.83,49.84,49.78,49.82,54793.0,39.5929,39.6009,39.5532,39.585,54793.0
2017-10-06 10:30:00,49.82,49.85,49.7,49.72,71375.0,39.585,39.6088,39.4896,39.5055,71375.0
2017-10-06 10:35:00,49.72,49.72,49.63,49.67,78148.0,39.5055,39.5055,39.434,39.4658,78148.0
2017-10-06 10:40:00,49.66,49.73,49.66,49.72,54628.0,39.4578,39.5135,39.4578,39.5055,54628.0
2017-10-06 10:45:00,49.73,49.79,49.67,49.67,24978.0,39.5135,39.5611,39.4658,39.4658,24978.0
2017-10-06 10:50:00,49.66,49.69,49.66,49.68,24094.0,39.4578,39.4817,39.4578,39.4737,24094.0
2017-10-06 10:55:00,49.68,49.68,49.6,49.61,84221.0,39.4737,39.4737,39.4102,39.4181,84221.0
2017-10-06 11:00:00,49.62,49.63,49.59,49.61,129518.0,39.4261,39.434,39.4022,39.4181,129518.0
2017-10-06 11:05:00,49.62,49.63,49.58,49.61,59265.0,39.4261,39.434,39.3943,39.4181,59265.0
2017-10-06 11:10:00,49.6,49.66,49.6,49.64,33017.0,39.4102,39.4578,39.4102,39.4419,33017.0
2017-10-06 11:15:00,49.65,49.7,49.62,49.7,31649.0,39.4499,39.4896,39.4261,39.4896,31649.0
2017-10-06 11:20:00,49.69,49.72,49.64,49.7,48152.0,39.4817,39.5055,39.4419,39.4896,48152.0
2017-10-06 11:25:00,49.7,49.71,49.67,49.68,23620.0,39.4896,39.4976,39.4658,39.4737,23620.0
2017-10-06 11:30:00,49.68,49.7,49.59,49.61,64928.0,39.4737,39.4896,39.4022,39.4181,64928.0
2017-10-06 11:35:00,49.6,49.65,49.57,49.57,48266.0,39.4102,39.4499,39.3863,39.3863,48266.0
2017-10-06 11:40:00,49.57,49.59,49.39,49.44,81875.0,39.3863,39.4022,39.2433,39.283,81875.0
2017-10-06 11:45:00,49.44,49.54,49.44,49.48,50308.0,39.283,39.3625,39.283,39.3148,50308.0
2017-10-06 11:50:00,49.49,49.5,49.38,49.44,42920.0,39.3228,39.3307,39.2354,39.283,42920.0
2017-10-06 11:55:00,49.44,49.53,49.43,49.47,33536.0,39.283,39.3545,39.2751,39.3069,33536.0
2017-10-06 12:00:00,49.45,49.49,49.44,49.48,23852.0,39.291,39.3228,39.283,39.3148,23852.0
2017-10-06 12:05:00,49.47,49.53,49.46,49.49,35724.0,39.3069,39.3545,39.2989,39.3228,35724.0
2017-10-06 12:10:00,49.48,49.51,49.43,49.5,41020.0,39.3148,39.3387,39.2751,39.3307,41020.0
2017-10-06 12:15:00,49.51,49.56,49.51,49.56,18801.0,39.3387,39.3784,39.3387,39.3784,18801.0
2017-10-06 12:20:00,49.57,49.57,49.48,49.48,31977.0,39.3863,39.3863,39.3148,39.3148,31977.0
2017-10-06 12:25:00,49.48,49.53,49.47,49.48,56507.0,39.3148,39.3545,39.3069,39.3148,56507.0
2017-10-06 12:30:00,49.49,49.57,49.48,49.56,39613.0,39.3228,39.3863,39.3148,39.3784,39613.0
2017-10-06 12:35:00,49.55,49.65,49.54,49.62,36650.0,39.3704,39.4499,39.3625,39.4261,36650.0
2017-10-06 12:40:00,49.61,49.63,49.6,49.62,17050.0,39.4181,39.434,39.4102,39.4261,17050.0
2017-10-06 12:45:00,49.62,49.63,49.58,49.59,25127.0,39.4261,39.434,39.3943,39.4022,25127.0
2017-10-06 12:50:00,49.6,49.6,49.55,49.57,39658.0,39.4102,39.4102,39.3704,39.3863,39658.0
2017-10-06 12:55:00,49.57,49.58,49.55,49.56,40677.0,39.3863,39.3943,39.3704,39.3784,40677.0
2017-10-06 13:00:00,49.57,49.6,49.52,49.53,35453.0,39.3863,39.4102,39.3466,39.3545,35453.0
2017-10-06 13:05:00,49.53,49.61,49.52,49.58,29965.0,39.3545,39.4181,39.3466,39.3943,29965.0
2017-10-06 13:10:00,49.58,49.62,49.57,49.62,17897.0,39.3943,39.4261,39.3863,39.4261,17897.0
2017-10-06 13:15:00,49.62,49.62,49.56,49.57,24947.0,39.4261,39.4261,39.3784,39.3863,24947.0
2017-10-06 13:20:00,49.58,49.6,49.57,49.57,13806.0,39.3943,39.4102,39.3863,39.3863,13806.0
2017-10-06 13:25:00,49.57,49.63,49.57,49.62,14455.0,39.3863,39.434,39.3863,39.4261,14455.0
2017-10-06 13:30:00,49.61,49.62,49.59,49.59,13450.0,39.4181,39.4261,39.4022,39.4022,13450.0
2017-10-06 13:35:00,49.58,49.59,49.56,49.58,10319.0,39.3943,39.4022,39.3784,39.3943,10319.0
2017-10-06 13:40:00,49.58,49.61,49.57,49.59,26069.0,39.3943,39.4181,39.3863,39.4022,26069.0
2017-10-06 13:45:00,49.6,49.61,49.57,49.59,15120.0,39.4102,39.4181,39.3863,39.4022,15120.0
2017-10-06 13:50:00,49.59,49.61,49.58,49.59,9566.0,39.4022,39.4181,39.3943,39.4022,9566.0
2017-10-06 13:55:00,49.59,49.6,49.57,49.58,21484.0,39.4022,39.4102,39.3863,39.3943,21484.0
2017-10-06 14:00:00,49.57,49.6,49.54,49.6,33751.0,39.3863,39.4102,39.3625,39.4102,33751.0
2017-10-06 14:05:00,49.59,49.6,49.57,49.59,11639.0,39.4022,39.4102,39.3863,39.4022,11639.0
2017-10-06 14:10:00,49.59,49.65,49.58,49.65,24324.0,39.4022,39.4499,39.3943,39.4499,24324.0
2017-10-06 14:15:00,49.66,49.68,49.64,49.68,16393.0,39.4578,39.4737,39.4419,39.4737,16393.0
2017-10-06 14:20:00,49.68,49.69,49.63,49.64,19588.0,39.4737,39.4817,39.434,39.4419,19588.0
2017-10-06 14:25:00,49.65,49.69,49.64,49.69,22604.0,39.4499,39.4817,39.4419,39.4817,22604.0
2017-10-06 14:30:00,49.68,49.69,49.66,49.66,6390.0,39.4737,39.4817,39.4578,39.4578,6390.0
2017-10-06 14:35:00,49.66,49.69,49.66,49.68,13474.0,39.4578,39.4817,39.4578,39.4737,13474.0
2017-10-06 14:40:00,49.68,49.7,49.67,49.68,24057.0,39.4737,39.4896,39.4658,39.4737,24057.0
2017-10-06 14:45:00,49.68,49.74,49.67,49.72,28484.0,39.4737,39.5214,39.4658,39.5055,28484.0
2017-10-06 14:50:00,49.72,49.75,49.71,49.74,19665.0,39.5055,39.5293,39.4976,39.5214,19665.0
2017-10-06 14:55:00,49.75,49.75,49.71,49.73,22074.0,39.5293,39.5293,39.4976,39.5135,22074.0
2017-10-06 15:00:00,49.73,49.73,49.69,49.69,20780.0,39.5135,39.5135,39.4817,39.4817,20780.0
2017-10-06 15:05:00,49.69,49.72,49.67,49.71,29126.0,39.4817,39.5055,39.4658,39.4976,29126.0
2017-10-06 15:10:00,49.71,49.74,49.7,49.74,16950.0,39.4976,39.5214,39.4896,39.5214,16950.0
2017-10-06 15:15:00,49.73,49.74,49.71,49.72,12600.0,39.5135,39.5214,39.4976,39.5055,12600.0
2017-10-06 15:20:00,49.72,49.72,49.69,49.7,16810.0,39.5055,39.5055,39.4817,39.4896,16810.0
2017-10-06 15:25:00,49.7,49.7,49.64,49.66,91992.0,39.4896,39.4896,39.4419,39.4578,91992.0
2017-10-06 15:30:00,49.66,49.69,49.65,49.69,36751.0,39.4578,39.4817,39.4499,39.4817,36751.0
2017-10-06 15:35:00,49.69,49.73,49.68,49.73,92554.0,39.4817,39.5135,39.4737,39.5135,92554.0
2017-10-06 15:40:00,49.72,49.73,49.71,49.72,58260.0,39.5055,39.5135,39.4976,39.5055,58260.0
2017-10-06 15:45:00,49.72,49.76,49.71,49.73,210341.0,39.5055,39.5373,39.4976,39.5135,210341.0
2017-10-06 15:50:00,49.73,49.74,49.67,49.7,143847.0,39.5135,39.5214,39.4658,39.4896,143847.0
2017-10-06 15:55:00,49.7,49.74,49.69,49.73,408309.0,39.4896,39.5214,39.4817,39.5135,408309.0
2017-10-09 09:30:00,49.92,50.0,49.85,49.98,206485.0,39.6644,39.728,39.6088,39.7121,206485.0
2017-10-09 09:35:00,49.97,50.0,49.88,49.91,153505.0,39.7042,39.728,39.6326,39.6565,153505.0
2017-10-09 09:40:00,49.91,49.91,49.78,49.82,67911.0,39.6565,39.6565,39.5532,39.585,67911.0
2017-10-09 09:45:00,49.83,49.84,49.68,49.68,49453.0,39.5929,39.6009,39.4737,39.4737,49453.0
2017-10-09 09:50:00,49.68,49.71,49.55,49.57,72905.0,39.4737,39.4976,39.3704,39.3863,72905.0
2017-10-09 09:55:00,49.57,49.67,49.53,49.62,84684.0,39.3863,39.4658,39.3545,39.4261,84684.0
2017-10-09 10:00:00,49.62,49.63,49.56,49.58,69311.0,39.4261,39.434,39.3784,39.3943,69311.0
2017-10-09 10:05:00,49.59,49.61,49.55,49.57,61133.0,39.4022,39.4181,39.3704,39.3863,61133.0
2017-10-09 10:10:00,49.57,49.63,49.57,49.63,48153.0,39.3863,39.434,39.3863,39.434,48153.0
2017-10-09 10:15:00,49.63,49.65,49.6,49.63,31660.0,39.434,39.4499,39.4102,39.434,31660.0
2017-10-09 10:20:00,49.63,49.63,49.53,49.55,47332.0,39.434,39.434,39.3545,39.3704,47332.0
2017-10-09 10:25:00,49.55,49.55,49.47,49.48,40232.0,39.3704,39.3704,39.3069,39.3148,40232.0
2017-10-09 10:30:00,49.47,49.52,49.45,49.46,55248.0,39.3069,39.3466,39.291,39.2989,55248.0
2017-10-09 10:35:00,49.46,49.5,49.45,49.47,34835.0,39.2989,39.3307,39.291,39.3069,34835.0
2017-10-09 10:40:00,49.47,49.47,49.31,49.33,42175.0,39.3069,39.3069,39.1797,39.1956,42175.0
2017-10-09 10:45:00,49.33,49.37,49.31,49.36,85137.0,39.1956,39.2274,39.1797,39.2195,85137.0
2017-10-09 10:50:00,49.36,49.43,49.35,49.39,87536.0,39.2195,39.2751,39.2115,39.2433,87536.0
2017-10-09 10:55:00,49.38,49.49,49.38,49.48,51876.0,39.2354,39.3228,39.2354,39.3148,51876.0
2017-10-09 11:00:00,49.49,49.5,49.44,49.45,40027.0,39.3228,39.3307,39.283,39.291,40027.0
2017-10-09 11:05:00,49.46,49.46,49.41,49.43,35542.0,39.2989,39.2989,39.2592,39.2751,35542.0
2017-10-09 11:10:00,49.42,49.45,49.42,49.45,16776.0,39.2671,39.291,39.2671,39.291,16776.0
2017-10-09 11:15:00,49.44,49.45,49.42,49.45,27198.0,39.283,39.291,39.2671,39.291,27198.0
2017-10-09 11:20:00,49.45,49.45,49.42,49.43,14488.0,39.291,39.291,39.2671,39.2751,14488.0
2017-10-09 11:25:00,49.43,49.43,49.42,49.43,20772.0,39.2751,39.2751,39.2671,39.2751,20772.0
2017-10-09 11:30:00,49.43,49.43,49.38,49.38,31882.0,39.2751,39.2751,39.2354,39.2354,31882.0
2017-10-09 11:35:00,49.39,49.42,49.36,49.37,22761.0,39.2433,39.2671,39.2195,39.2274,22761.0
2017-10-09 11:40:00,49.37,49.39,49.36,49.39,11269.0,39.2274,39.2433,39.2195,39.2433,11269.0
2017-10-09 11:45:00,49.4,49.46,49.39,49.46,72332.0,39.2513,39.2989,39.2433,39.2989,72332.0
2017-10-09 11:50:00,49.45,49.46,49.43,49.43,16454.0,39.291,39.2989,39.2751,39.2751,16454.0
2017-10-09 11:55:00,49.44,49.44,49.39,49.39,30094.0,39.283,39.283,39.2433,39.2433,30094.0
2017-10-09 12:00:00,49.39,49.42,49.38,49.41,117493.0,39.2433,39.2671,39.2354,39.2592,117493.0
2017-10-09 12:05:00,49.41,49.47,49.41,49.46,41316.0,39.2592,39.3069,39.2592,39.2989,41316.0
2017-10-09 12:10:00,49.46,49.46,49.41,49.42,33679.0,39.2989,39.2989,39.2592,39.2671,33679.0
2017-10-09 12:15:00,49.42,49.43,49.41,49.41,64351.0,39.2671,39.2751,39.2592,39.2592,64351.0
2017-10-09 12:20:00,49.42,49.46,49.41,49.44,23154.0,39.2671,39.2989,39.2592,39.283,23154.0
2017-10-09 12:25:00,49.44,49.56,49.42,49.54,539902.0,39.283,39.3784,39.2671,39.3625,539902.0
2017-10-09 12:30:00,49.54,49.54,49.45,49.46,259993.0,39.3625,39.3625,39.291,39.2989,259993.0
2017-10-09 12:35:00,49.48,49.51,49.42,49.44,107206.0,39.3148,39.3387,39.2671,39.283,107206.0
2017-10-09 12:40:00,49.43,49.44,49.39,49.42,63601.0,39.2751,39.283,39.2433,39.2671,63601.0
2017-10-09 12:45:00,49.42,49.43,49.37,49.39,50972.0,39.2671,39.2751,39.2274,39.2433,50972.0
2017-10-09 12:50:00,49.38,49.4,49.37,49.38,73567.0,39.2354,39.2513,39.2274,39.2354,73567.0
2017-10-09 12:55:00,49.38,49.39,49.38,49.38,28706.0,39.2354,39.2433,39.2354,39.2354,28706.0
2017-10-09 13:00:00,49.38,49.39,49.37,49.38,59683.0,39.2354,39.2433,39.2274,39.2354,59683.0
2017-10-09 13:05:00,49.38,49.44,49.38,49.42,51122.0,39.2354,39.283,39.2354,39.2671,51122.0
2017-10-09 13:10:00,49.42,49.49,49.41,49.48,29935.0,39.2671,39.3228,39.2592,39.3148,29935.0
2017-10-09 13:15:00,49.48,49.52,49.46,49.49,70102.0,39.3148,39.3466,39.2989,39.3228,70102.0
2017-10-09 13:20:00,49.49,49.5,49.44,49.44,115935.0,39.3228,39.3307,39.283,39.283,115935.0
2017-10-09 13:25:00,49.44,49.46,49.42,49.42,29771.0,39.283,39.2989,39.2671,39.2671,29771.0
2017-10-09 13:30:00,49.42,49.43,49.38,49.4,50948.0,39.2671,39.2751,39.2354,39.2513,50948.0
2017-10-09 13:35:00,49.4,49.44,49.37,49.43,79000.0,39.2513,39.283,39.2274,39.2751,79000.0
2017-10-09 13:40:00,49.43,49.43,49.39,49.39,55316.0,39.2751,39.2751,39.2433,39.2433,55316.0
2017-10-09 13:45:00,49.39,49.45,49.37,49.41,48585.0,39.2433,39.291,39.2274,39.2592,48585.0
2017-10-09 13:50:00,49.41,49.43,49.4,49.41,30151.0,39.2592,39.2751,39.2513,39.2592,30151.0
2017-10-09 13:55:00,49.41,49.41,49.36,49.37,68636.0,39.2592,39.2592,39.2195,39.2274,68636.0
2017-10-09 14:00:00,49.37,49.38,49.36,49.37,30036.0,39.2274,39.2354,39.2195,39.2274,30036.0
2017-10-09 14:05:00,49.37,49.4,49.36,49.39,33726.0,39.2274,39.2513,39.2195,39.2433,33726.0
2017-10-09 14:10:00,49.39,49.4,49.39,49.4,7252.0,39.2433,39.2513,39.2433,39.2513,7252.0
2017-10-09 14:15:00,49.4,49.4,49.36,49.38,37265.0,39.2513,39.2513,39.2195,39.2354,37265.0
2017-10-09 14:20:00,49.39,49.4,49.37,49.37,20260.0,39.2433,39.2513,39.2274,39.2274,20260.0
2017-10-09 14:25:00,49.38,49.4,49.36,49.39,61545.0,39.2354,39.2513,39.2195,39.2433,61545.0
2017-10-09 14:30:00,49.39,49.39,49.35,49.36,37065.0,39.2433,39.2433,39.2115,39.2195,37065.0
2017-10-09 14:35:00,49.36,49.38,49.35,49.38,24325.0,39.2195,39.2354,39.2115,39.2354,24325.0
2017-10-09 14:40:00,49.37,49.41,49.37,49.39,29432.0,39.2274,39.2592,39.2274,39.2433,29432.0
2017-10-09 14:45:00,49.39,49.39,49.37,49.38,28133.0,39.2433,39.2433,39.2274,39.2354,28133.0
2017-10-09 14:50:00,49.38,49.38,49.36,49.37,13542.0,39.2354,39.2354,39.2195,39.2274,13542.0
2017-10-09 14:55:00,49.37,49.38,49.36,49.36,22282.0,39.2274,39.2354,39.2195,39.2195,22282.0
2017-10-09 15:00:00,49.36,49.37,49.35,49.36,25346.0,39.2195,39.2274,39.2115,39.2195,25346.0
2017-10-09 15:05:00,49.35,49.36,49.35,49.36,19521.0,39.2115,39.2195,39.2115,39.2195,19521.0
2017-10-09 15:10:00,49.36,49.38,49.32,49.34,102694.0,39.2195,39.2354,39.1877,39.2036,102694.0
2017-10-09 15:15:00,49.34,49.39,49.33,49.39,30990.0,39.2036,39.2433,39.1956,39.2433,30990.0
2017-10-09 15:20:00,49.38,49.39,49.35,49.37,40751.0,39.2354,39.2433,39.2115,39.2274,40751.0
2017-10-09 15:25:00,49.38,49.42,49.36,49.41,49023.0,39.2354,39.2671,39.2195,39.2592,49023.0
2017-10-09 15:30:00,49.41,49.42,49.39,49.41,40885.0,39.2592,39.2671,39.2433,39.2592,40885.0
2017-10-09 15:35:00,49.41,49.43,49.39,49.4,72178.0,39.2592,39.2751,39.2433,39.2513,72178.0
2017-10-09 15:40:00,49.4,49.4,49.36,49.39,97514.0,39.2513,39.2513,39.2195,39.2433,97514.0
2017-10-09 15:45:00,49.39,49.4,49.35,49.38,90327.0,39.2433,39.2513,39.2115,39.2354,90327.0
2017-10-09 15:50:00,49.38,49.41,49.37,49.4,165934.0,39.2354,39.2592,39.2274,39.2513,165934.0
2017-10-09 15:55:00,49.4,49.4,49.37,49.39,203590.0,39.2513,39.2513,39.2274,39.2433,203590.0
2017-10-10 09:30:00,49.38,49.54,49.38,49.4,168730.0,39.2354,39.3625,39.2354,39.2513,168730.0
2017-10-10 09:35:00,49.41,49.45,49.33,49.44,66631.0,39.2592,39.291,39.1956,39.283,66631.0
2017-10-10 09:40:00,49.44,49.53,49.38,49.46,114633.0,39.283,39.3545,39.2354,39.2989,114633.0
2017-10-10 09:45:00,49.45,49.5,49.41,49.41,221821.0,39.291,39.3307,39.2592,39.2592,221821.0
2017-10-10 09:50:00,49.41,49.43,49.31,49.43,85283.0,39.2592,39.2751,39.1797,39.2751,85283.0
2017-10-10 09:55:00,49.42,49.42,49.36,49.39,67790.0,39.2671,39.2671,39.2195,39.2433,67790.0
2017-10-10 10:00:00,49.39,49.4,49.33,49.34,49482.0,39.2433,39.2513,39.1956,39.2036,49482.0
2017-10-10 10:05:00,49.34,49.35,49.16,49.16,121725.0,39.2036,39.2115,39.0606,39.0606,121725.0
2017-10-10 10:10:00,49.16,49.2,49.13,49.2,165824.0,39.0606,39.0923,39.0367,39.0923,165824.0
2017-10-10 10:15:00,49.2,49.24,49.17,49.2,219015.0,39.0923,39.1241,39.0685,39.0923,219015.0
2017-10-10 10:20:00,49.19,49.23,49.14,49.22,53596.0,39.0844,39.1162,39.0447,39.1082,53596.0
2017-10-10 10:25:00,49.22,49.31,49.21,49.3,126821.0,39.1082,39.1797,39.1003,39.1718,126821.0
2017-10-10 10:30:00,49.3,49.34,49.3,49.32,33826.0,39.1718,39.2036,39.1718,39.1877,33826.0
2017-10-10 10:35:00,49.33,49.33,49.23,49.24,30474.0,39.1956,39.1956,39.1162,39.1241,30474.0
2017-10-10 10:40:00,49.25,49.3,49.25,49.3,37923.0,39.1321,39.1718,39.1321,39.1718,37923.0
2017-10-10 10:45:00,49.3,49.31,49.25,49.25,39477.0,39.1718,39.1797,39.1321,39.1321,39477.0
2017-10-10 10:50:00,49.25,49.32,49.22,49.26,135420.0,39.1321,39.1877,39.1082,39.14,135420.0
2017-10-10 10:55:00,49.27,49.29,49.24,49.27,33775.0,39.148,39.1638,39.1241,39.148,33775.0
2017-10-10 11:00:00,49.28,49.33,49.26,49.31,23517.0,39.1559,39.1956,39.14,39.1797,23517.0
2017-10-10 11:05:00,49.31,49.34,49.3,49.32,29337.0,39.1797,39.2036,39.1718,39.1877,29337.0
2017-10-10 11:10:00,49.31,49.31,49.26,49.28,44916.0,39.1797,39.1797,39.14,39.1559,44916.0
2017-10-10 11:15:00,49.28,49.3,49.27,49.29,53183.0,39.1559,39.1718,39.148,39.1638,53183.0
2017-10-10 11:20:00,49.3,49.3,49.21,49.24,48235.0,39.1718,39.1718,39.1003,39.1241,48235.0
2017-10-10 11:25:00,49.23,49.26,49.19,49.23,38441.0,39.1162,39.14,39.0844,39.1162,38441.0
2017-10-10 11:30:00,49.24,49.31,49.24,49.28,48857.0,39.1241,39.1797,39.1241,39.1559,48857.0
2017-10-10 11:35:00,49.28,49.3,49.26,49.28,33956.0,39.1559,39.1718,39.14,39.1559,33956.0
2017-10-10 11:40:00,49.28,49.32,49.25,49.25,22385.0,39.1559,39.1877,39.1321,39.1321,22385.0
2017-10-10 11:45:00,49.26,49.32,49.25,49.32,24638.0,39.14,39.1877,39.1321,39.1877,24638.0
2017-10-10 11:50:00,49.32,49.34,49.31,49.34,48750.0,39.1877,39.2036,39.1797,39.2036,48750.0
2017-10-10 11:55:00,49.34,49.35,49.31,49.35,46011.0,39.2036,39.2115,39.1797,39.2115,46011.0
2017-10-10 12:00:00,49.35,49.37,49.32,49.34,39905.0,39.2115,39.2274,39.1877,39.2036,39905.0
2017-10-10 12:05:00,49.34,49.35,49.31,49.34,131045.0,39.2036,39.2115,39.1797,39.2036,131045.0
2017-10-10 12:10:00,49.34,49.34,49.31,49.33,42294.0,39.2036,39.2036,39.1797,39.1956,42294.0
2017-10-10 12:15:00,49.34,49.37,49.32,49.36,53271.0,39.2036,39.2274,39.1877,39.2195,53271.0
2017-10-10 12:20:00,49.36,49.38,49.34,49.35,36989.0,39.2195,39.2354,39.2036,39.2115,36989.0
2017-10-10 12:25:00,49.36,49.4,49.35,49.4,20026.0,39.2195,39.2513,39.2115,39.2513,20026.0
2017-10-10 12:30:00,49.4,49.41,49.36,49.4,40718.0,39.2513,39.2592,39.2195,39.2513,40718.0
2017-10-10 12:35:00,49.4,49.44,49.39,49.42,36430.0,39.2513,39.283,39.2433,39.2671,36430.0
2017-10-10 12:40:00,49.43,49.47,49.4,49.45,37835.0,39.2751,39.3069,39.2513,39.291,37835.0
2017-10-10 12:45:00,49.45,49.47,49.41,49.41,30081.0,39.291,39.3069,39.2592,39.2592,30081.0
2017-10-10 12:50:00,49.41,49.47,49.4,49.46,50581.0,39.2592,39.3069,39.2513,39.2989,50581.0
2017-10-10 12:55:00,49.47,49.5,49.46,49.48,56264.0,39.3069,39.3307,39.2989,39.3148,56264.0
2017-10-10 13:00:00,49.49,49.5,49.46,49.48,107446.0,39.3228,39.3307,39.2989,39.3148,107446.0
2017-10-10 13:05:00,49.49,49.49,49.39,49.44,58818.0,39.3228,39.3228,39.2433,39.283,58818.0
2017-10-10 13:10:00,49.44,49.5,49.44,49.49,33472.0,39.283,39.3307,39.283,39.3228,33472.0
2017-10-10 13:15:00,49.48,49.51,49.44,49.46,82656.0,39.3148,39.3387,39.283,39.2989,82656.0
2017-10-10 13:20:00,49.46,49.48,49.44,49.48,44069.0,39.2989,39.3148,39.283,39.3148,44069.0
2017-10-10 13:25:00,49.47,49.48,49.46,49.47,19664.0,39.3069,39.3148,39.2989,39.3069,19664.0
2017-10-10 13:30:00,49.47,49.5,49.46,49.48,21480.0,39.3069,39.3307,39.2989,39.3148,21480.0
2017-10-10 13:35:00,49.49,49.51,49.44,49.48,79437.0,39.3228,39.3387,39.283,39.3148,79437.0
2017-10-10 13:40:00,49.47,49.5,49.46,49.49,32511.0,39.3069,39.3307,39.2989,39.3228,32511.0
2017-10-10 13:45:00,49.48,49.5,49.47,49.47,17262.0,39.3148,39.3307,39.3069,39.3069,17262.0
2017-10-10 13:50:00,49.46,49.5,49.46,49.48,79677.0,39.2989,39.3307,39.2989,39.3148,79677.0
2017-10-10 13:55:00,49.48,49.5,49.46,49.48,76663.0,39.3148,39.3307,39.2989,39.3148,76663.0
2017-10-10 14:00:00,49.48,49.49,49.46,49.47,45547.0,39.3148,39.3228,39.2989,39.3069,45547.0
2017-10-10 14:05:00,49.47,49.5,49.46,49.5,39218.0,39.3069,39.3307,39.2989,39.3307,39218.0
2017-10-10 14:10:00,49.49,49.5,49.39,49.43,65746.0,39.3228,39.3307,39.2433,39.2751,65746.0
2017-10-10 14:15:00,49.42,49.46,49.42,49.45,22978.0,39.2671,39.2989,39.2671,39.291,22978.0
2017-10-10 14:20:00,49.46,49.49,49.45,49.48,21248.0,39.2989,39.3228,39.291,39.3148,21248.0
2017-10-10 14:25:00,49.48,49.51,49.47,49.5,42339.0,39.3148,39.3387,39.3069,39.3307,42339.0
2017-10-10 14:30:00,49.51,49.51,49.48,49.49,22034.0,39.3387,39.3387,39.3148,39.3228,22034.0
2017-10-10 14:35:00,49.48,49.49,49.45,49.48,20112.0,39.3148,39.3228,39.291,39.3148,20112.0
2017-10-10 14:40:00,49.49,49.5,49.47,49.5,21999.0,39.3228,39.3307,39.3069,39.3307,21999.0
2017-10-10 14:45:00,49.5,49.51,49.48,49.49,39724.0,39.3307,39.3387,39.3148,39.3228,39724.0
2017-10-10 14:50:00,49.5,49.52,49.49,49.52,66030.0,39.3307,39.3466,39.3228,39.3466,66030.0
2017-10-10 14:55:00,49.52,49.52,49.46,49.48,43541.0,39.3466,39.3466,39.2989,39.3148,43541.0
2017-10-10 15:00:00,49.48,49.51,49.47,49.47,29066.0,39.3148,39.3387,39.3069,39.3069,29066.0
2017-10-10 15:05:00,49.48,49.5,49.47,49.48,18272.0,39.3148,39.3307,39.3069,39.3148,18272.0
2017-10-10 15:10:00,49.48,49.49,49.46,49.47,21916.0,39.3148,39.3228,39.2989,39.3069,21916.0
2017-10-10 15:15:00,49.46,49.48,49.46,49.46,27621.0,39.2989,39.3148,39.2989,39.2989,27621.0
2017-10-10 15:20:00,49.46,49.48,49.45,49.48,17319.0,39.2989,39.3148,39.291,39.3148,17319.0
2017-10-10 15:25:00,49.48,49.48,49.44,49.47,49306.0,39.3148,39.3148,39.283,39.3069,49306.0
2017-10-10 15:30:00,49.47,49.5,49.44,49.45,41898.0,39.3069,39.3307,39.283,39.291,41898.0
2017-10-10 15:35:00,49.45,49.47,49.43,49.44,57622.0,39.291,39.3069,39.2751,39.283,57622.0
2017-10-10 15:40:00,49.43,49.44,49.4,49.43,68842.0,39.2751,39.283,39.2513,39.2751,68842.0
2017-10-10 15:45:00,49.42,49.44,49.4,49.44,77377.0,39.2671,39.283,39.2513,39.283,77377.0
2017-10-10 15:50:00,49.45,49.46,49.42,49.43,86588.0,39.291,39.2989,39.2671,39.2751,86588.0
2017-10-10 15:55:00,49.44,49.49,49.43,49.48,268444.0,39.283,39.3228,39.2751,39.3148,268444.0
2017-10-11 09:30:00,49.43,49.43,49.24,49.26,104901.0,39.2751,39.2751,39.1241,39.14,104901.0
2017-10-11 09:35:00,49.26,49.26,49.13,49.19,63290.0,39.14,39.14,39.0367,39.0844,63290.0
2017-10-11 09:40:00,49.18,49.3,49.16,49.29,125202.0,39.0764,39.1718,39.0606,39.1638,125202.0
2017-10-11 09:45:00,49.3,49.31,49.19,49.24,62264.0,39.1718,39.1797,39.0844,39.1241,62264.0
2017-10-11 09:50:00,49.25,49.27,49.23,49.27,32142.0,39.1321,39.148,39.1162,39.148,32142.0
2017-10-11 09:55:00,49.26,49.29,49.22,49.26,46404.0,39.14,39.1638,39.1082,39.14,46404.0
2017-10-11 10:00:00,49.26,49.27,49.2,49.23,49442.0,39.14,39.148,39.0923,39.1162,49442.0
2017-10-11 10:05:00,49.23,49.24,49.21,49.23,20938.0,39.1162,39.1241,39.1003,39.1162,20938.0
2017-10-11 10:10:00,49.23,49.23,49.18,49.19,21730.0,39.1162,39.1162,39.0764,39.0844,21730.0
2017-10-11 10:15:00,49.17,49.21,49.16,49.19,23029.0,39.0685,39.1003,39.0606,39.0844,23029.0
2017-10-11 10:20:00,49.18,49.26,49.17,49.25,30457.0,39.0764,39.14,39.0685,39.1321,30457.0
2017-10-11 10:25:00,49.25,49.27,49.2,49.2,57047.0,39.1321,39.148,39.0923,39.0923,57047.0
2017-10-11 10:30:00,49.21,49.26,49.19,49.26,75854.0,39.1003,39.14,39.0844,39.14,75854.0
2017-10-11 10:35:00,49.25,49.25,49.19,49.2,31405.0,39.1321,39.1321,39.0844,39.0923,31405.0
2017-10-11 10:40:00,49.19,49.21,49.16,49.21,26853.0,39.0844,39.1003,39.0606,39.1003,26853.0
2017-10-11 10:45:00,49.21,49.23,49.19,49.21,45977.0,39.1003,39.1162,39.0844,39.1003,45977.0
2017-10-11 10:50:00,49.21,49.25,49.2,49.22,63536.0,39.1003,39.1321,39.0923,39.1082,63536.0
2017-10-11 10:55:00,49.21,49.24,49.18,49.21,50228.0,39.1003,39.1241,39.0764,39.1003,50228.0
2017-10-11 11:00:00,49.21,49.24,49.17,49.23,36281.0,39.1003,39.1241,39.0685,39.1162,36281.0
2017-10-11 11:05:00,49.23,49.25,49.22,49.22,45002.0,39.1162,39.1321,39.1082,39.1082,45002.0
2017-10-11 11:10:00,49.23,49.25,49.2,49.23,42267.0,39.1162,39.1321,39.0923,39.1162,42267.0
2017-10-11 11:15:00,49.22,49.24,49.2,49.22,28236.0,39.1082,39.1241,39.0923,39.1082,28236.0
2017-10-11 11:20:00,49.22,49.22,49.17,49.19,25101.0,39.1082,39.1082,39.0685,39.0844,25101.0
2017-10-11 11:25:00,49.19,49.22,49.17,49.22,15691.0,39.0844,39.1082,39.0685,39.1082,15691.0
2017-10-11 11:30:00,49.22,49.24,49.19,49.22,43195.0,39.1082,39.1241,39.0844,39.1082,43195.0
2017-10-11 11:35:00,49.22,49.24,49.21,49.23,26656.0,39.1082,39.1241,39.1003,39.1162,26656.0
2017-10-11 11:40:00,49.23,49.25,49.2,49.24,47949.0,39.1162,39.1321,39.0923,39.1241,47949.0
2017-10-11 11:45:00,49.25,49.25,49.2,49.22,19798.0,39.1321,39.1321,39.0923,39.1082,19798.0
2017-10-11 11:50:00,49.22,49.24,49.19,49.22,17046.0,39.1082,39.1241,39.0844,39.1082,17046.0
2017-10-11 11:55:00,49.22,49.25,49.21,49.25,18774.0,39.1082,39.1321,39.1003,39.1321,18774.0
2017-10-11 12:00:00,49.24,49.28,49.24,49.27,71099.0,39.1241,39.1559,39.1241,39.148,71099.0
2017-10-11 12:05:00,49.27,49.28,49.25,49.27,30922.0,39.148,39.1559,39.1321,39.148,30922.0
2017-10-11 12:10:00,49.27,49.3,49.25,49.28,37188.0,39.148,39.1718,39.1321,39.1559,37188.0
2017-10-11 12:15:00,49.29,49.32,49.28,49.31,28351.0,39.1638,39.1877,39.1559,39.1797,28351.0
2017-10-11 12:20:00,49.31,49.32,49.29,49.32,24663.0,39.1797,39.1877,39.1638,39.1877,24663.0
2017-10-11 12:25:00,49.31,49.36,49.3,49.35,67016.0,39.1797,39.2195,39.1718,39.2115,67016.0
2017-10-11 12:30:00,49.35,49.38,49.34,49.36,15173.0,39.2115,39.2354,39.2036,39.2195,15173.0
2017-10-11 12:35:00,49.36,49.37,49.3,49.3,22842.0,39.2195,39.2274,39.1718,39.1718,22842.0
2017-10-11 12:40:00,49.3,49.31,49.29,49.3,21839.0,39.1718,39.1797,39.1638,39.1718,21839.0
2017-10-11 12:45:00,49.31,49.31,49.3,49.3,9849.0,39.1797,39.1797,39.1718,39.1718,9849.0
2017-10-11 12:50:00,49.3,49.33,49.3,49.33,26820.0,39.1718,39.1956,39.1718,39.1956,26820.0
2017-10-11 12:55:00,49.32,49.33,49.29,49.31,32516.0,39.1877,39.1956,39.1638,39.1797,32516.0
2017-10-11 13:00:00,49.32,49.32,49.29,49.29,19400.0,39.1877,39.1877,39.1638,39.1638,19400.0
2017-10-11 13:05:00,49.29,49.33,49.29,49.33,27093.0,39.1638,39.1956,39.1638,39.1956,27093.0
2017-10-11 13:10:00,49.34,49.34,49.29,49.29,27737.0,39.2036,39.2036,39.1638,39.1638,27737.0
2017-10-11 13:15:00,49.29,49.31,49.28,49.29,10337.0,39.1638,39.1797,39.1559,39.1638,10337.0
2017-10-11 13:20:00,49.29,49.3,49.28,49.3,13485.0,39.1638,39.1718,39.1559,39.1718,13485.0
2017-10-11 13:25:00,49.3,49.3,49.28,49.29,18157.0,39.1718,39.1718,39.1559,39.1638,18157.0
2017-10-11 13:30:00,49.28,49.3,49.28,49.3,17977.0,39.1559,39.1718,39.1559,39.1718,17977.0
2017-10-11 13:35:00,49.3,49.31,49.26,49.28,24402.0,39.1718,39.1797,39.14,39.1559,24402.0
2017-10-11 13:40:00,49.28,49.3,49.27,49.27,16776.0,39.1559,39.1718,39.148,39.148,16776.0
2017-10-11 13:45:00,49.28,49.31,49.27,49.3,21800.0,39.1559,39.1797,39.148,39.1718,21800.0
2017-10-11 13:50:00,49.3,49.32,49.29,49.29,25373.0,39.1718,39.1877,39.1638,39.1638,25373.0
2017-10-11 13:55:00,49.3,49.31,49.27,49.3,23704.0,39.1718,39.1797,39.148,39.1718,23704.0
2017-10-11 14:00:00,49.31,49.31,49.24,49.3,112582.0,39.1797,39.1797,39.1241,39.1718,112582.0
2017-10-11 14:05:00,49.28,49.28,49.24,49.26,74414.0,39.1559,39.1559,39.1241,39.14,74414.0
2017-10-11 14:10:00,49.25,49.3,49.25,49.27,29896.0,39.1321,39.1718,39.1321,39.148,29896.0
2017-10-11 14:15:00,49.27,49.32,49.27,49.27,45011.0,39.148,39.1877,39.148,39.148,45011.0
2017-10-11 14:20:00,49.28,49.28,49.2,49.22,86393.0,39.1559,39.1559,39.0923,39.1082,86393.0
2017-10-11 14:25:00,49.22,49.26,49.19,49.23,81021.0,39.1082,39.14,39.0844,39.1162,81021.0
2017-10-11 14:30:00,49.23,49.24,49.2,49.21,30371.0,39.1162,39.1241,39.0923,39.1003,30371.0
2017-10-11 14:35:00,49.21,49.25,49.2,49.24,60396.0,39.1003,39.1321,39.0923,39.1241,60396.0
2017-10-11 14:40:00,49.23,49.25,49.22,49.23,76383.0,39.1162,39.1321,39.1082,39.1162,76383.0
2017-10-11 14:45:00,49.23,49.24,49.21,49.23,47186.0,39.1162,39.1241,39.1003,39.1162,47186.0
2017-10-11 14:50:00,49.23,49.24,49.2,49.24,58017.0,39.1162,39.1241,39.0923,39.1241,58017.0
2017-10-11 14:55:00,49.23,49.24,49.2,49.2,45251.0,39.1162,39.1241,39.0923,39.0923,45251.0
2017-10-11 15:00:00,49.2,49.23,49.2,49.22,37834.0,39.0923,39.1162,39.0923,39.1082,37834.0
2017-10-11 15:05:00,49.23,49.26,49.2,49.21,74380.0,39.1162,39.14,39.0923,39.1003,74380.0
2017-10-11 15:10:00,49.22,49.23,49.2,49.23,48389.0,39.1082,39.1162,39.0923,39.1162,48389.0
2017-10-11 15:15:00,49.23,49.23,49.2,49.22,41027.0,39.1162,39.1162,39.0923,39.1082,41027.0
2017-10-11 15:20:00,49.22,49.25,49.21,49.22,44710.0,39.1082,39.1321,39.1003,39.1082,44710.0
2017-10-11 15:25:00,49.21,49.24,49.21,49.22,45619.0,39.1003,39.1241,39.1003,39.1082,45619.0
2017-10-11 15:30:00,49.22,49.26,49.21,49.23,96589.0,39.1082,39.14,39.1003,39.1162,96589.0
2017-10-11 15:35:00,49.23,49.24,49.21,49.21,76120.0,39.1162,39.1241,39.1003,39.1003,76120.0
2017-10-11 15:40:00,49.22,49.23,49.19,49.22,117602.0,39.1082,39.1162,39.0844,39.1082,117602.0
2017-10-11 15:45:00,49.22,49.22,49.18,49.19,111625.0,39.1082,39.1082,39.0764,39.0844,111625.0
2017-10-11 15:50:00,49.19,49.21,49.15,49.16,370246.0,39.0844,39.1003,39.0526,39.0606,370246.0
2017-10-11 15:55:00,49.16,49.2,49.15,49.19,357804.0,39.0606,39.0923,39.0526,39.0844,357804.0
2017-10-12 09:30:00,49.3,49.42,49.2,49.23,154038.0,39.1718,39.2671,39.0923,39.1162,154038.0
2017-10-12 09:35:00,49.22,49.32,49.13,49.28,91946.0,39.1082,39.1877,39.0367,39.1559,91946.0
2017-10-12 09:40:00,49.28,49.28,49.11,49.14,76462.0,39.1559,39.1559,39.0208,39.0447,76462.0
2017-10-12 09:45:00,49.15,49.16,48.98,49.11,180921.0,39.0526,39.0606,38.9175,39.0208,180921.0
2017-10-12 09:50:00,49.1,49.13,49.01,49.09,101701.0,39.0129,39.0367,38.9414,39.0049,101701.0
2017-10-12 09:55:00,49.08,49.1,48.98,48.98,55319.0,38.997,39.0129,38.9175,38.9175,55319.0
2017-10-12 10:00:00,48.98,49.0,48.92,48.93,59531.0,38.9175,38.9334,38.8699,38.8778,59531.0
2017-10-12 10:05:00,48.92,48.93,48.81,48.84,113255.0,38.8699,38.8778,38.7825,38.8063,113255.0
2017-10-12 10:10:00,48.84,48.92,48.84,48.91,75936.0,38.8063,38.8699,38.8063,38.8619,75936.0
2017-10-12 10:15:00,48.91,49.0,48.89,48.95,88564.0,38.8619,38.9334,38.846,38.8937,88564.0
2017-10-12 10:20:00,48.95,48.95,48.89,48.94,55783.0,38.8937,38.8937,38.846,38.8858,55783.0
2017-10-12 10:25:00,48.93,48.93,48.85,48.85,51255.0,38.8778,38.8778,38.8142,38.8142,51255.0
2017-10-12 10:30:00,48.85,48.85,48.81,48.81,97781.0,38.8142,38.8142,38.7825,38.7825,97781.0
2017-10-12 10:35:00,48.8,48.82,48.76,48.76,186895.0,38.7745,38.7904,38.7427,38.7427,186895.0
2017-10-12 10:40:00,48.76,48.77,48.7,48.72,103537.0,38.7427,38.7507,38.6951,38.711,103537.0
2017-10-12 10:45:00,48.72,48.78,48.7,48.78,69672.0,38.711,38.7586,38.6951,38.7586,69672.0
2017-10-12 10:50:00,48.78,48.8,48.74,48.78,67137.0,38.7586,38.7745,38.7268,38.7586,67137.0
2017-10-12 10:55:00,48.78,48.81,48.74,48.77,70057.0,38.7586,38.7825,38.7268,38.7507,70057.0
2017-10-12 11:00:00,48.77,48.83,48.76,48.81,69438.0,38.7507,38.7984,38.7427,38.7825,69438.0
2017-10-12 11:05:00,48.79,48.86,48.78,48.82,89249.0,38.7666,38.8222,38.7586,38.7904,89249.0
2017-10-12 11:10:00,48.82,48.89,48.82,48.89,56889.0,38.7904,38.846,38.7904,38.846,56889.0
2017-10-12 11:15:00,48.89,48.95,48.88,48.92,73702.0,38.846,38.8937,38.8381,38.8699,73702.0
2017-10-12 11:20:00,48.92,48.94,48.84,48.87,48883.0,38.8699,38.8858,38.8063,38.8301,48883.0
2017-10-12 11:25:00,48.86,48.89,48.81,48.81,83457.0,38.8222,38.846,38.7825,38.7825,83457.0
2017-10-12 11:30:00,48.8,48.82,48.74,48.76,178606.0,38.7745,38.7904,38.7268,38.7427,178606.0
2017-10-12 11:35:00,48.76,48.8,48.75,48.78,55861.0,38.7427,38.7745,38.7348,38.7586,55861.0
2017-10-12 11:40:00,48.79,48.85,48.78,48.84,52737.0,38.7666,38.8142,38.7586,38.8063,52737.0
2017-10-12 11:45:00,48.84,48.85,48.79,48.83,47317.0,38.8063,38.8142,38.7666,38.7984,47317.0
2017-10-12 11:50:00,48.83,48.88,48.83,48.85,36093.0,38.7984,38.8381,38.7984,38.8142,36093.0
2017-10-12 11:55:00,48.85,48.91,48.84,48.9,71979.0,38.8142,38.8619,38.8063,38.854,71979.0
2017-10-12 12:00:00,48.91,48.91,48.86,48.87,28916.0,38.8619,38.8619,38.8222,38.8301,28916.0
2017-10-12 12:05:00,48.86,48.9,48.86,48.88,38057.0,38.8222,38.854,38.8222,38.8381,38057.0
2017-10-12 12:10:00,48.88,48.9,48.84,48.85,44806.0,38.8381,38.854,38.8063,38.8142,44806.0
2017-10-12 12:15:00,48.85,48.87,48.84,48.84,32378.0,38.8142,38.8301,38.8063,38.8063,32378.0
2017-10-12 12:20:00,48.85,48.91,48.84,48.91,31128.0,38.8142,38.8619,38.8063,38.8619,31128.0
2017-10-12 12:25:00,48.9,48.9,48.83,48.84,27943.0,38.854,38.854,38.7984,38.8063,27943.0
2017-10-12 12:30:00,48.84,48.84,48.8,48.84,35563.0,38.8063,38.8063,38.7745,38.8063,35563.0
2017-10-12 12:35:00,48.83,48.83,48.79,48.8,31478.0,38.7984,38.7984,38.7666,38.7745,31478.0
2017-10-12 12:40:00,48.8,48.81,48.78,48.79,34248.0,38.7745,38.7825,38.7586,38.7666,34248.0
2017-10-12 12:45:00,48.79,48.79,48.75,48.75,25403.0,38.7666,38.7666,38.7348,38.7348,25403.0
2017-10-12 12:50:00,48.76,48.8,48.75,48.79,24956.0,38.7427,38.7745,38.7348,38.7666,24956.0
2017-10-12 12:55:00,48.79,48.81,48.78,48.79,30434.0,38.7666,38.7825,38.7586,38.7666,30434.0
2017-10-12 13:00:00,48.8,48.8,48.78,48.79,15534.0,38.7745,38.7745,38.7586,38.7666,15534.0
2017-10-12 13:05:00,48.78,48.79,48.76,48.78,25815.0,38.7586,38.7666,38.7427,38.7586,25815.0
2017-10-12 13:10:00,48.78,48.82,48.77,48.8,32337.0,38.7586,38.7904,38.7507,38.7745,32337.0
2017-10-12 13:15:00,48.79,48.81,48.78,48.8,38770.0,38.7666,38.7825,38.7586,38.7745,38770.0
2017-10-12 13:20:00,48.8,48.81,48.77,48.8,41659.0,38.7745,38.7825,38.7507,38.7745,41659.0
2017-10-12 13:25:00,48.8,48.8,48.72,48.72,44837.0,38.7745,38.7745,38.711,38.711,44837.0
2017-10-12 13:30:00,48.72,48.76,48.7,48.75,56755.0,38.711,38.7427,38.6951,38.7348,56755.0
2017-10-12 13:35:00,48.75,48.76,48.74,48.76,36999.0,38.7348,38.7427,38.7268,38.7427,36999.0
2017-10-12 13:40:00,48.76,48.76,48.69,48.7,103278.0,38.7427,38.7427,38.6871,38.6951,103278.0
2017-10-12 13:45:00,48.69,48.69,48.6,48.6,54310.0,38.6871,38.6871,38.6156,38.6156,54310.0
2017-10-12 13:50:00,48.6,48.65,48.59,48.63,67520.0,38.6156,38.6553,38.6077,38.6394,67520.0
2017-10-12 13:55:00,48.64,48.67,48.63,48.67,30128.0,38.6474,38.6712,38.6394,38.6712,30128.0
2017-10-12 14:00:00,48.66,48.67,48.62,48.64,37234.0,38.6633,38.6712,38.6315,38.6474,37234.0
2017-10-12 14:05:00,48.65,48.69,48.64,48.66,34919.0,38.6553,38.6871,38.6474,38.6633,34919.0
2017-10-12 14:10:00,48.66,48.68,48.64,48.68,55594.0,38.6633,38.6792,38.6474,38.6792,55594.0
2017-10-12 14:15:00,48.68,48.7,48.65,48.66,52716.0,38.6792,38.6951,38.6553,38.6633,52716.0
2017-10-12 14:20:00,48.66,48.71,48.66,48.7,42672.0,38.6633,38.703,38.6633,38.6951,42672.0
2017-10-12 14:25:00,48.7,48.74,48.7,48.72,27916.0,38.6951,38.7268,38.6951,38.711,27916.0
2017-10-12 14:30:00,48.71,48.72,48.65,48.66,36163.0,38.703,38.711,38.6553,38.6633,36163.0
2017-10-12 14:35:00,48.66,48.69,48.65,48.66,35965.0,38.6633,38.6871,38.6553,38.6633,35965.0
2017-10-12 14:40:00,48.66,48.69,48.64,48.67,69494.0,38.6633,38.6871,38.6474,38.6712,69494.0
2017-10-12 14:45:00,48.68,48.68,48.54,48.55,93210.0,38.6792,38.6792,38.5679,38.5759,93210.0
2017-10-12 14:50:00,48.55,48.57,48.38,48.47,252665.0,38.5759,38.5918,38.4408,38.5123,252665.0
2017-10-12 14:55:00,48.48,48.53,48.48,48.52,30973.0,38.5203,38.56,38.5203,38.552,30973.0
2017-10-12 15:00:00,48.52,48.58,48.5,48.53,68778.0,38.552,38.5997,38.5361,38.56,68778.0
2017-10-12 15:05:00,48.53,48.58,48.5,48.57,104987.0,38.56,38.5997,38.5361,38.5918,104987.0
2017-10-12 15:10:00,48.56,48.63,48.56,48.58,55091.0,38.5838,38.6394,38.5838,38.5997,55091.0
2017-10-12 15:15:00,48.58,48.64,48.57,48.61,59439.0,38.5997,38.6474,38.5918,38.6235,59439.0
2017-10-12 15:20:00,48.61,48.63,48.57,48.6,112967.0,38.6235,38.6394,38.5918,38.6156,112967.0
2017-10-12 15:25:00,48.6,48.63,48.59,48.61,43499.0,38.6156,38.6394,38.6077,38.6235,43499.0
2017-10-12 15:30:00,48.61,48.61,48.55,48.55,56123.0,38.6235,38.6235,38.5759,38.5759,56123.0
2017-10-12 15:35:00,48.55,48.62,48.55,48.57,103898.0,38.5759,38.6315,38.5759,38.5918,103898.0
2017-10-12 15:40:00,48.57,48.6,48.55,48.55,72335.0,38.5918,38.6156,38.5759,38.5759,72335.0
2017-10-12 15:45:00,48.55,48.56,48.51,48.52,116952.0,38.5759,38.5838,38.5441,38.552,116952.0
2017-10-12 15:50:00,48.52,48.57,48.5,48.54,221260.0,38.552,38.5918,38.5361,38.5679,221260.0
2017-10-12 15:55:00,48.54,48.59,48.52,48.57,444692.0,38.5679,38.6077,38.552,38.5918,444692.0
2017-10-13 09:30:00,48.15,48.18,47.98,48.08,350486.0,38.2581,38.2819,38.123,38.2024,350486.0
2017-10-13 09:35:00,48.07,48.09,47.87,47.9,420586.0,38.1945,38.2104,38.0356,38.0594,420586.0
2017-10-13 09:40:00,47.9,47.95,47.7,47.73,361620.0,38.0594,38.0991,37.9005,37.9243,361620.0
2017-10-13 09:45:00,47.73,48.06,47.7,48.05,241546.0,37.9243,38.1865,37.9005,38.1786,241546.0
2017-10-13 09:50:00,48.05,48.25,48.04,48.24,175862.0,38.1786,38.3375,38.1707,38.3296,175862.0
2017-10-13 09:55:00,48.24,48.39,48.23,48.3,113945.0,38.3296,38.4487,38.3216,38.3772,113945.0
2017-10-13 10:00:00,48.3,48.5,48.29,48.44,101376.0,38.3772,38.5361,38.3693,38.4885,101376.0
2017-10-13 10:05:00,48.43,48.54,48.39,48.48,102880.0,38.4805,38.5679,38.4487,38.5203,102880.0
2017-10-13 10:10:00,48.49,48.51,48.21,48.22,128364.0,38.5282,38.5441,38.3057,38.3137,128364.0
2017-10-13 10:15:00,48.22,48.34,48.22,48.33,57052.0,38.3137,38.409,38.3137,38.4011,57052.0
2017-10-13 10:20:00,48.34,48.36,48.28,48.35,41950.0,38.409,38.4249,38.3613,38.417,41950.0
2017-10-13 10:25:00,48.35,48.35,48.26,48.35,37667.0,38.417,38.417,38.3455,38.417,37667.0
2017-10-13 10:30:00,48.35,48.44,48.29,48.31,76606.0,38.417,38.4885,38.3693,38.3852,76606.0
2017-10-13 10:35:00,48.31,48.34,48.22,48.33,47133.0,38.3852,38.409,38.3137,38.4011,47133.0
2017-10-13 10:40:00,48.33,48.39,48.31,48.36,50189.0,38.4011,38.4487,38.3852,38.4249,50189.0
2017-10-13 10:45:00,48.37,48.41,48.29,48.31,64087.0,38.4329,38.4646,38.3693,38.3852,64087.0
2017-10-13 10:50:00,48.31,48.31,48.21,48.22,64528.0,38.3852,38.3852,38.3057,38.3137,64528.0
2017-10-13 10:55:00,48.22,48.29,48.2,48.29,86929.0,38.3137,38.3693,38.2978,38.3693,86929.0
2017-10-13 11:00:00,48.28,48.33,48.25,48.3,54530.0,38.3613,38.4011,38.3375,38.3772,54530.0
2017-10-13 11:05:00,48.3,48.37,48.3,48.33,43255.0,38.3772,38.4329,38.3772,38.4011,43255.0
2017-10-13 11:10:00,48.33,48.43,48.33,48.37,50695.0,38.4011,38.4805,38.4011,38.4329,50695.0
2017-10-13 11:15:00,48.38,48.43,48.36,48.4,30930.0,38.4408,38.4805,38.4249,38.4567,30930.0
2017-10-13 11:20:00,48.41,48.41,48.34,48.39,53667.0,38.4646,38.4646,38.409,38.4487,53667.0
2017-10-13 11:25:00,48.39,48.4,48.34,48.34,52351.0,38.4487,38.4567,38.409,38.409,52351.0
2017-10-13 11:30:00,48.34,48.37,48.31,48.34,66110.0,38.409,38.4329,38.3852,38.409,66110.0
2017-10-13 11:35:00,48.34,48.38,48.32,48.32,51528.0,38.409,38.4408,38.3931,38.3931,51528.0
2017-10-13 11:40:00,48.33,48.39,48.32,48.34,27126.0,38.4011,38.4487,38.3931,38.409,27126.0
2017-10-13 11:45:00,48.34,48.38,48.34,48.37,65121.0,38.409,38.4408,38.409,38.4329,65121.0
2017-10-13 11:50:00,48.36,48.42,48.35,48.37,91223.0,38.4249,38.4726,38.417,38.4329,91223.0
2017-10-13 11:55:00,48.38,48.39,48.35,48.38,38709.0,38.4408,38.4487,38.417,38.4408,38709.0
2017-10-13 12:00:00,48.37,48.4,48.36,48.39,33835.0,38.4329,38.4567,38.4249,38.4487,33835.0
2017-10-13 12:05:00,48.38,48.4,48.37,48.39,15728.0,38.4408,38.4567,38.4329,38.4487,15728.0
2017-10-13 12:10:00,48.38,48.44,48.38,48.43,19284.0,38.4408,38.4885,38.4408,38.4805,19284.0
2017-10-13 12:15:00,48.43,48.44,48.39,48.42,28484.0,38.4805,38.4885,38.4487,38.4726,28484.0
2017-10-13 12:20:00,48.42,48.43,48.4,48.41,19833.0,38.4726,38.4805,38.4567,38.4646,19833.0
2017-10-13 12:25:00,48.41,48.43,48.38,48.38,27720.0,38.4646,38.4805,38.4408,38.4408,27720.0
2017-10-13 12:30:00,48.39,48.4,48.38,48.38,13561.0,38.4487,38.4567,38.4408,38.4408,13561.0
2017-10-13 12:35:00,48.38,48.4,48.36,48.37,22000.0,38.4408,38.4567,38.4249,38.4329,22000.0
2017-10-13 12:40:00,48.36,48.38,48.34,48.35,38628.0,38.4249,38.4408,38.409,38.417,38628.0
2017-10-13 12:45:00,48.36,48.36,48.31,48.34,31006.0,38.4249,38.4249,38.3852,38.409,31006.0
2017-10-13 12:50:00,48.34,48.35,48.31,48.33,24062.0,38.409,38.417,38.3852,38.4011,24062.0
2017-10-13 12:55:00,48.32,48.35,48.31,48.33,23841.0,38.3931,38.417,38.3852,38.4011,23841.0
2017-10-13 13:00:00,48.32,48.37,48.31,48.37,24116.0,38.3931,38.4329,38.3852,38.4329,24116.0
2017-10-13 13:05:00,48.37,48.37,48.33,48.34,25809.0,38.4329,38.4329,38.4011,38.409,25809.0
2017-10-13 13:10:00,48.34,48.36,48.31,48.36,32877.0,38.409,38.4249,38.3852,38.4249,32877.0
2017-10-13 13:15:00,48.37,48.37,48.31,48.34,23342.0,38.4329,38.4329,38.3852,38.409,23342.0
2017-10-13 13:20:00,48.34,48.34,48.31,48.32,9703.0,38.409,38.409,38.3852,38.3931,9703.0
2017-10-13 13:25:00,48.31,48.32,48.27,48.27,28128.0,38.3852,38.3931,38.3534,38.3534,28128.0
2017-10-13 13:30:00,48.27,48.29,48.25,48.27,40118.0,38.3534,38.3693,38.3375,38.3534,40118.0
2017-10-13 13:35:00,48.28,48.28,48.24,48.24,44303.0,38.3613,38.3613,38.3296,38.3296,44303.0
2017-10-13 13:40:00,48.24,48.24,48.19,48.22,43334.0,38.3296,38.3296,38.2898,38.3137,43334.0
2017-10-13 13:45:00,48.22,48.22,48.18,48.19,20707.0,38.3137,38.3137,38.2819,38.2898,20707.0
2017-10-13 13:50:00,48.19,48.21,48.17,48.19,49174.0,38.2898,38.3057,38.2739,38.2898,49174.0
2017-10-13 13:55:00,48.19,48.2,48.17,48.18,49726.0,38.2898,38.2978,38.2739,38.2819,49726.0
2017-10-13 14:00:00,48.18,48.26,48.17,48.22,60873.0,38.2819,38.3455,38.2739,38.3137,60873.0
2017-10-13 14:05:00,48.23,48.29,48.22,48.28,72971.0,38.3216,38.3693,38.3137,38.3613,72971.0
2017-10-13 14:10:00,48.28,48.3,48.23,48.27,53615.0,38.3613,38.3772,38.3216,38.3534,53615.0
2017-10-13 14:15:00,48.27,48.3,48.26,48.28,36811.0,38.3534,38.3772,38.3455,38.3613,36811.0
2017-10-13 14:20:00,48.28,48.3,48.23,48.23,18304.0,38.3613,38.3772,38.3216,38.3216,18304.0
2017-10-13 14:25:00,48.24,48.25,48.21,48.23,27926.0,38.3296,38.3375,38.3057,38.3216,27926.0
2017-10-13 14:30:00,48.23,48.26,48.22,48.25,18749.0,38.3216,38.3455,38.3137,38.3375,18749.0
2017-10-13 14:35:00,48.25,48.26,48.24,48.26,12191.0,38.3375,38.3455,38.3296,38.3455,12191.0
2017-10-13 14:40:00,48.26,48.26,48.22,48.23,48746.0,38.3455,38.3455,38.3137,38.3216,48746.0
2017-10-13 14:45:00,48.23,48.28,48.22,48.28,47544.0,38.3216,38.3613,38.3137,38.3613,47544.0
2017-10-13 14:50:00,48.28,48.31,48.27,48.29,39270.0,38.3613,38.3852,38.3534,38.3693,39270.0
2017-10-13 14:55:00,48.29,48.31,48.27,48.28,46172.0,38.3693,38.3852,38.3534,38.3613,46172.0
2017-10-13 15:00:00,48.27,48.29,48.25,48.27,43094.0,38.3534,38.3693,38.3375,38.3534,43094.0
2017-10-13 15:05:00,48.26,48.29,48.26,48.27,34468.0,38.3455,38.3693,38.3455,38.3534,34468.0
2017-10-13 15:10:00,48.28,48.28,48.27,48.28,27388.0,38.3613,38.3613,38.3534,38.3613,27388.0
2017-10-13 15:15:00,48.28,48.29,48.25,48.29,58478.0,38.3613,38.3693,38.3375,38.3693,58478.0
2017-10-13 15:20:00,48.29,48.34,48.28,48.32,49490.0,38.3693,38.409,38.3613,38.3931,49490.0
2017-10-13 15:25:00,48.33,48.37,48.31,48.36,35274.0,38.4011,38.4329,38.3852,38.4249,35274.0
2017-10-13 15:30:00,48.36,48.37,48.31,48.32,91526.0,38.4249,38.4329,38.3852,38.3931,91526.0
2017-10-13 15:35:00,48.33,48.34,48.31,48.32,35719.0,38.4011,38.409,38.3852,38.3931,35719.0
2017-10-13 15:40:00,48.32,48.39,48.31,48.38,146573.0,38.3931,38.4487,38.3852,38.4408,146573.0
2017-10-13 15:45:00,48.38,48.38,48.34,48.35,84174.0,38.4408,38.4408,38.409,38.417,84174.0
2017-10-13 15:50:00,48.34,48.35,48.31,48.33,92495.0,38.409,38.417,38.3852,38.4011,92495.0
2017-10-13 15:55:00,48.33,48.34,48.27,48.34,340928.0,38.4011,38.409,38.3534,38.409,340928.0
2017-10-16 09:30:00,48.24,48.68,48.24,48.62,127412.0,38.3296,38.6792,38.3296,38.6315,127412.0
2017-10-16 09:35:00,48.62,48.63,48.48,48.51,89157.0,38.6315,38.6394,38.5203,38.5441,89157.0
2017-10-16 09:40:00,48.51,48.58,48.5,48.52,70094.0,38.5441,38.5997,38.5361,38.552,70094.0
2017-10-16 09:45:00,48.53,48.65,48.52,48.65,70435.0,38.56,38.6553,38.552,38.6553,70435.0
2017-10-16 09:50:00,48.65,48.67,48.6,48.63,60574.0,38.6553,38.6712,38.6156,38.6394,60574.0
2017-10-16 09:55:00,48.62,48.7,48.6,48.66,112852.0,38.6315,38.6951,38.6156,38.6633,112852.0
2017-10-16 10:00:00,48.65,48.69,48.58,48.62,81023.0,38.6553,38.6871,38.5997,38.6315,81023.0
2017-10-16 10:05:00,48.62,48.62,48.51,48.57,85925.0,38.6315,38.6315,38.5441,38.5918,85925.0
2017-10-16 10:10:00,48.56,48.59,48.55,48.55,53747.0,38.5838,38.6077,38.5759,38.5759,53747.0
2017-10-16 10:15:00,48.55,48.59,48.49,48.49,76588.0,38.5759,38.6077,38.5282,38.5282,76588.0
2017-10-16 10:20:00,48.5,48.52,48.46,48.5,103667.0,38.5361,38.552,38.5044,38.5361,103667.0
2017-10-16 10:25:00,48.5,48.51,48.47,48.48,37810.0,38.5361,38.5441,38.5123,38.5203,37810.0
2017-10-16 10:30:00,48.48,48.5,48.42,48.48,57085.0,38.5203,38.5361,38.4726,38.5203,57085.0
2017-10-16 10:35:00,48.47,48.48,48.42,48.46,37784.0,38.5123,38.5203,38.4726,38.5044,37784.0
2017-10-16 10:40:00,48.46,48.48,48.43,48.44,26825.0,38.5044,38.5203,38.4805,38.4885,26825.0
2017-10-16 10:45:00,48.43,48.5,48.42,48.5,57368.0,38.4805,38.5361,38.4726,38.5361,57368.0
2017-10-16 10:50:00,48.5,48.55,48.48,48.49,36651.0,38.5361,38.5759,38.5203,38.5282,36651.0
2017-10-16 10:55:00,48.48,48.54,48.45,48.48,44148.0,38.5203,38.5679,38.4964,38.5203,44148.0
2017-10-16 11:00:00,48.48,48.54,48.47,48.51,46071.0,38.5203,38.5679,38.5123,38.5441,46071.0
2017-10-16 11:05:00,48.51,48.56,48.51,48.54,35735.0,38.5441,38.5838,38.5441,38.5679,35735.0
2017-10-16 11:10:00,48.55,48.57,48.54,48.55,40198.0,38.5759,38.5918,38.5679,38.5759,40198.0
2017-10-16 11:15:00,48.55,48.58,48.52,48.55,46853.0,38.5759,38.5997,38.552,38.5759,46853.0
2017-10-16 11:20:00,48.56,48.64,48.54,48.63,40215.0,38.5838,38.6474,38.5679,38.6394,40215.0
2017-10-16 11:25:00,48.63,48.63,48.58,48.61,30964.0,38.6394,38.6394,38.5997,38.6235,30964.0
2017-10-16 11:30:00,48.6,48.63,48.59,48.63,33679.0,38.6156,38.6394,38.6077,38.6394,33679.0
2017-10-16 11:35:00,48.63,48.64,48.57,48.59,26632.0,38.6394,38.6474,38.5918,38.6077,26632.0
2017-10-16 11:40:00,48.58,48.62,48.58,48.61,28511.0,38.5997,38.6315,38.5997,38.6235,28511.0
2017-10-16 11:45:00,48.6,48.63,48.59,48.63,28251.0,38.6156,38.6394,38.6077,38.6394,28251.0
2017-10-16 11:50:00,48.63,48.67,48.6,48.64,45174.0,38.6394,38.6712,38.6156,38.6474,45174.0
2017-10-16 11:55:00,48.64,48.64,48.55,48.55,64952.0,38.6474,38.6474,38.5759,38.5759,64952.0
2017-10-16 12:00:00,48.56,48.59,48.55,48.59,28365.0,38.5838,38.6077,38.5759,38.6077,28365.0
2017-10-16 12:05:00,48.59,48.59,48.56,48.56,21704.0,38.6077,38.6077,38.5838,38.5838,21704.0
2017-10-16 12:10:00,48.57,48.6,48.56,48.59,41313.0,38.5918,38.6156,38.5838,38.6077,41313.0
2017-10-16 12:15:00,48.6,48.63,48.56,48.61,27666.0,38.6156,38.6394,38.5838,38.6235,27666.0
2017-10-16 12:20:00,48.61,48.62,48.57,48.62,25343.0,38.6235,38.6315,38.5918,38.6315,25343.0
2017-10-16 12:25:00,48.63,48.64,48.6,48.63,26416.0,38.6394,38.6474,38.6156,38.6394,26416.0
2017-10-16 12:30:00,48.63,48.63,48.55,48.56,25481.0,38.6394,38.6394,38.5759,38.5838,25481.0
2017-10-16 12:35:00,48.57,48.6,48.56,48.58,28315.0,38.5918,38.6156,38.5838,38.5997,28315.0
2017-10-16 12:40:00,48.58,48.59,48.55,48.57,29809.0,38.5997,38.6077,38.5759,38.5918,29809.0
2017-10-16 12:45:00,48.57,48.6,48.56,48.56,88685.0,38.5918,38.6156,38.5838,38.5838,88685.0
2017-10-16 12:50:00,48.57,48.58,48.53,48.55,63514.0,38.5918,38.5997,38.56,38.5759,63514.0
2017-10-16 12:55:00,48.55,48.57,48.53,48.53,32130.0,38.5759,38.5918,38.56,38.56,32130.0
2017-10-16 13:00:00,48.53,48.54,48.49,48.52,32943.0,38.56,38.5679,38.5282,38.552,32943.0
2017-10-16 13:05:00,48.53,48.53,48.5,48.51,33386.0,38.56,38.56,38.5361,38.5441,33386.0
2017-10-16 13:10:00,48.51,48.51,48.47,48.5,41529.0,38.5441,38.5441,38.5123,38.5361,41529.0
2017-10-16 13:15:00,48.49,48.53,48.48,48.52,34880.0,38.5282,38.56,38.5203,38.552,34880.0
2017-10-16 13:20:00,48.52,48.54,48.49,48.53,41809.0,38.552,38.5679,38.5282,38.56,41809.0
2017-10-16 13:25:00,48.54,48.54,48.51,48.53,26087.0,38.5679,38.5679,38.5441,38.56,26087.0
2017-10-16 13:30:00,48.53,48.56,48.51,48.53,44963.0,38.56,38.5838,38.5441,38.56,44963.0
2017-10-16 13:35:00,48.53,48.59,48.53,48.58,88236.0,38.56,38.6077,38.56,38.5997,88236.0
2017-10-16 13:40:00,48.57,48.58,48.55,48.55,22150.0,38.5918,38.5997,38.5759,38.5759,22150.0
2017-10-16 13:45:00,48.56,48.6,48.54,48.6,74311.0,38.5838,38.6156,38.5679,38.6156,74311.0
2017-10-16 13:50:00,48.6,48.64,48.59,48.62,53511.0,38.6156,38.6474,38.6077,38.6315,53511.0
2017-10-16 13:55:00,48.62,48.62,48.56,48.57,23071.0,38.6315,38.6315,38.5838,38.5918,23071.0
2017-10-16 14:00:00,48.56,48.62,48.56,48.62,44519.0,38.5838,38.6315,38.5838,38.6315,44519.0
2017-10-16 14:05:00,48.62,48.64,48.56,48.61,51164.0,38.6315,38.6474,38.5838,38.6235,51164.0
2017-10-16 14:10:00,48.61,48.65,48.6,48.64,57756.0,38.6235,38.6553,38.6156,38.6474,57756.0
2017-10-16 14:15:00,48.63,48.65,48.62,48.65,26962.0,38.6394,38.6553,38.6315,38.6553,26962.0
2017-10-16 14:20:00,48.65,48.65,48.59,48.64,47043.0,38.6553,38.6553,38.6077,38.6474,47043.0
2017-10-16 14:25:00,48.64,48.66,48.62,48.64,102677.0,38.6474,38.6633,38.6315,38.6474,102677.0
2017-10-16 14:30:00,48.63,48.64,48.6,48.63,59519.0,38.6394,38.6474,38.6156,38.6394,59519.0
2017-10-16 14:35:00,48.63,48.63,48.61,48.61,30410.0,38.6394,38.6394,38.6235,38.6235,30410.0
2017-10-16 14:40:00,48.61,48.62,48.56,48.58,111818.0,38.6235,38.6315,38.5838,38.5997,111818.0
2017-10-16 14:45:00,48.57,48.65,48.57,48.64,162463.0,38.5918,38.6553,38.5918,38.6474,162463.0
2017-10-16 14:50:00,48.65,48.68,48.64,48.65,215157.0,38.6553,38.6792,38.6474,38.6553,215157.0
2017-10-16 14:55:00,48.66,48.69,48.65,48.69,152570.0,38.6633,38.6871,38.6553,38.6871,152570.0
2017-10-16 15:00:00,48.69,48.71,48.68,48.7,199577.0,38.6871,38.703,38.6792,38.6951,199577.0
2017-10-16 15:05:00,48.71,48.74,48.69,48.73,135072.0,38.703,38.7268,38.6871,38.7189,135072.0
2017-10-16 15:10:00,48.73,48.74,48.7,48.7,168926.0,38.7189,38.7268,38.6951,38.6951,168926.0
2017-10-16 15:15:00,48.7,48.71,48.64,48.68,155259.0,38.6951,38.703,38.6474,38.6792,155259.0
2017-10-16 15:20:00,48.68,48.74,48.66,48.74,169537.0,38.6792,38.7268,38.6633,38.7268,169537.0
2017-10-16 15:25:00,48.74,48.81,48.73,48.81,159703.0,38.7268,38.7825,38.7189,38.7825,159703.0
2017-10-16 15:30:00,48.8,48.86,48.79,48.85,212354.0,38.7745,38.8222,38.7666,38.8142,212354.0
2017-10-16 15:35:00,48.85,48.92,48.83,48.89,239341.0,38.8142,38.8699,38.7984,38.846,239341.0
2017-10-16 15:40:00,48.89,48.94,48.88,48.9,242744.0,38.846,38.8858,38.8381,38.854,242744.0
2017-10-16 15:45:00,48.9,48.91,48.86,48.89,282761.0,38.854,38.8619,38.8222,38.846,282761.0
2017-10-16 15:50:00,48.89,48.99,48.86,48.9,371289.0,38.846,38.9255,38.8222,38.854,371289.0
2017-10-16 15:55:00,48.9,48.98,48.89,48.96,777841.0,38.854,38.9175,38.846,38.9016,777841.0
2017-10-17 09:30:00,49.69,50.33,49.69,50.1,886644.0,39.4817,39.9902,39.4817,39.8074,886644.0
2017-10-17 09:35:00,50.09,50.13,49.54,49.79,708625.0,39.7995,39.8313,39.3625,39.5611,708625.0
2017-10-17 09:40:00,49.77,49.99,49.55,49.89,766449.0,39.5452,39.72,39.3704,39.6406,766449.0
2017-10-17 09:45:00,49.9,49.97,49.69,49.87,421628.0,39.6485,39.7042,39.4817,39.6247,421628.0
2017-10-17 09:50:00,49.86,49.87,49.57,49.65,307325.0,39.6167,39.6247,39.3863,39.4499,307325.0
2017-10-17 09:55:00,49.64,49.84,49.63,49.72,435722.0,39.4419,39.6009,39.434,39.5055,435722.0
2017-10-17 10:00:00,49.72,50.06,49.67,50.06,378066.0,39.5055,39.7757,39.4658,39.7757,378066.0
2017-10-17 10:05:00,50.05,50.18,49.86,50.08,453940.0,39.7677,39.871,39.6167,39.7916,453940.0
2017-10-17 10:10:00,50.08,50.12,49.85,49.95,266060.0,39.7916,39.8233,39.6088,39.6883,266060.0
2017-10-17 10:15:00,49.95,49.95,49.79,49.84,185711.0,39.6883,39.6883,39.5611,39.6009,185711.0
2017-10-17 10:20:00,49.84,49.9,49.76,49.89,201311.0,39.6009,39.6485,39.5373,39.6406,201311.0
2017-10-17 10:25:00,49.88,50.07,49.88,50.05,204813.0,39.6326,39.7836,39.6326,39.7677,204813.0
2017-10-17 10:30:00,50.05,50.06,49.91,49.99,121576.0,39.7677,39.7757,39.6565,39.72,121576.0
2017-10-17 10:35:00,49.99,50.05,49.85,49.89,153646.0,39.72,39.7677,39.6088,39.6406,153646.0
2017-10-17 10:40:00,49.89,49.92,49.81,49.83,166865.0,39.6406,39.6644,39.577,39.5929,166865.0
2017-10-17 10:45:00,49.83,49.83,49.59,49.63,196868.0,39.5929,39.5929,39.4022,39.434,196868.0
2017-10-17 10:50:00,49.62,49.71,49.6,49.67,131532.0,39.4261,39.4976,39.4102,39.4658,131532.0
2017-10-17 10:55:00,49.68,49.69,49.63,49.66,111896.0,39.4737,39.4817,39.434,39.4578,111896.0
2017-10-17 11:00:00,49.66,49.69,49.64,49.66,93280.0,39.4578,39.4817,39.4419,39.4578,93280.0
2017-10-17 11:05:00,49.66,49.66,49.59,49.61,93649.0,39.4578,39.4578,39.4022,39.4181,93649.0
2017-10-17 11:10:00,49.62,49.63,49.55,49.55,88766.0,39.4261,39.434,39.3704,39.3704,88766.0
2017-10-17 11:15:00,49.55,49.63,49.54,49.55,86078.0,39.3704,39.434,39.3625,39.3704,86078.0
2017-10-17 11:20:00,49.55,49.56,49.39,49.47,288252.0,39.3704,39.3784,39.2433,39.3069,288252.0
2017-10-17 11:25:00,49.47,49.48,49.33,49.47,114731.0,39.3069,39.3148,39.1956,39.3069,114731.0
2017-10-17 11:30:00,49.46,49.46,49.35,49.36,99964.0,39.2989,39.2989,39.2115,39.2195,99964.0
2017-10-17 11:35:00,49.37,49.4,49.26,49.26,100384.0,39.2274,39.2513,39.14,39.14,100384.0
2017-10-17 11:40:00,49.27,49.33,49.18,49.19,126570.0,39.148,39.1956,39.0764,39.0844,126570.0
2017-10-17 11:45:00,49.19,49.28,49.16,49.28,104127.0,39.0844,39.1559,39.0606,39.1559,104127.0
2017-10-17 11:50:00,49.27,49.33,49.22,49.29,83861.0,39.148,39.1956,39.1082,39.1638,83861.0
2017-10-17 11:55:00,49.29,49.29,49.22,49.23,56773.0,39.1638,39.1638,39.1082,39.1162,56773.0
2017-10-17 12:00:00,49.23,49.31,49.21,49.23,45961.0,39.1162,39.1797,39.1003,39.1162,45961.0
2017-10-17 12:05:00,49.23,49.23,49.16,49.16,72372.0,39.1162,39.1162,39.0606,39.0606,72372.0
2017-10-17 12:10:00,49.16,49.19,49.15,49.16,63109.0,39.0606,39.0844,39.0526,39.0606,63109.0
2017-10-17 12:15:00,49.15,49.17,49.12,49.13,52304.0,39.0526,39.0685,39.0288,39.0367,52304.0
2017-10-17 12:20:00,49.13,49.33,49.12,49.33,125546.0,39.0367,39.1956,39.0288,39.1956,125546.0
2017-10-17 12:25:00,49.33,49.41,49.3,49.37,83484.0,39.1956,39.2592,39.1718,39.2274,83484.0
2017-10-17 12:30:00,49.37,49.42,49.37,49.4,73995.0,39.2274,39.2671,39.2274,39.2513,73995.0
2017-10-17 12:35:00,49.39,49.42,49.37,49.41,65920.0,39.2433,39.2671,39.2274,39.2592,65920.0
2017-10-17 12:40:00,49.41,49.41,49.32,49.33,45412.0,39.2592,39.2592,39.1877,39.1956,45412.0
2017-10-17 12:45:00,49.33,49.33,49.23,49.28,78674.0,39.1956,39.1956,39.1162,39.1559,78674.0
2017-10-17 12:50:00,49.28,49.34,49.25,49.33,70937.0,39.1559,39.2036,39.1321,39.1956,70937.0
2017-10-17 12:55:00,49.33,49.4,49.29,49.35,99204.0,39.1956,39.2513,39.1638,39.2115,99204.0
2017-10-17 13:00:00,49.35,49.44,49.35,49.41,108619.0,39.2115,39.283,39.2115,39.2592,108619.0
2017-10-17 13:05:00,49.41,49.42,49.26,49.27,84616.0,39.2592,39.2671,39.14,39.148,84616.0
2017-10-17 13:10:00,49.26,49.31,49.22,49.27,90097.0,39.14,39.1797,39.1082,39.148,90097.0
2017-10-17 13:15:00,49.27,49.41,49.24,49.41,110667.0,39.148,39.2592,39.1241,39.2592,110667.0
2017-10-17 13:20:00,49.4,49.43,49.37,49.38,81584.0,39.2513,39.2751,39.2274,39.2354,81584.0
2017-10-17 13:25:00,49.37,49.37,49.28,49.28,51022.0,39.2274,39.2274,39.1559,39.1559,51022.0
2017-10-17 13:30:00,49.28,49.34,49.26,49.33,68054.0,39.1559,39.2036,39.14,39.1956,68054.0
2017-10-17 13:35:00,49.33,49.33,49.26,49.29,49563.0,39.1956,39.1956,39.14,39.1638,49563.0
2017-10-17 13:40:00,49.28,49.31,49.14,49.14,107391.0,39.1559,39.1797,39.0447,39.0447,107391.0
2017-10-17 13:45:00,49.14,49.25,49.1,49.22,194808.0,39.0447,39.1321,39.0129,39.1082,194808.0
2017-10-17 13:50:00,49.21,49.23,49.19,49.19,34240.0,39.1003,39.1162,39.0844,39.0844,34240.0
2017-10-17 13:55:00,49.19,49.35,49.15,49.35,97340.0,39.0844,39.2115,39.0526,39.2115,97340.0
2017-10-17 14:00:00,49.35,49.36,49.3,49.36,102199.0,39.2115,39.2195,39.1718,39.2195,102199.0
2017-10-17 14:05:00,49.37,49.4,49.35,49.38,101209.0,39.2274,39.2513,39.2115,39.2354,101209.0
2017-10-17 14:10:00,49.38,49.41,49.35,49.37,90842.0,39.2354,39.2592,39.2115,39.2274,90842.0
2017-10-17 14:15:00,49.37,49.41,49.32,49.34,100148.0,39.2274,39.2592,39.1877,39.2036,100148.0
2017-10-17 14:20:00,49.34,49.34,49.29,49.31,45048.0,39.2036,39.2036,39.1638,39.1797,45048.0
2017-10-17 14:25:00,49.31,49.36,49.3,49.34,51495.0,39.1797,39.2195,39.1718,39.2036,51495.0
2017-10-17 14:30:00,49.34,49.34,49.31,49.32,38381.0,39.2036,39.2036,39.1797,39.1877,38381.0
2017-10-17 14:35:00,49.31,49.37,49.26,49.27,113488.0,39.1797,39.2274,39.14,39.148,113488.0
2017-10-17 14:40:00,49.26,49.27,49.14,49.15,104756.0,39.14,39.148,39.0447,39.0526,104756.0
2017-10-17 14:45:00,49.15,49.15,49.06,49.07,239876.0,39.0526,39.0526,38.9811,38.989,239876.0
2017-10-17 14:50:00,49.08,49.11,49.04,49.09,115541.0,38.997,39.0208,38.9652,39.0049,115541.0
2017-10-17 14:55:00,49.08,49.09,49.02,49.07,118893.0,38.997,39.0049,38.9493,38.989,118893.0
2017-10-17 15:00:00,49.07,49.14,49.04,49.1,88794.0,38.989,39.0447,38.9652,39.0129,88794.0
2017-10-17 15:05:00,49.1,49.14,49.09,49.12,117949.0,39.0129,39.0447,39.0049,39.0288,117949.0
2017-10-17 15:10:00,49.13,49.17,49.06,49.06,179050.0,39.0367,39.0685,38.9811,38.9811,179050.0
2017-10-17 15:15:00,49.06,49.06,49.0,49.03,199734.0,38.9811,38.9811,38.9334,38.9573,199734.0
2017-10-17 15:20:00,49.03,49.1,49.02,49.08,119822.0,38.9573,39.0129,38.9493,38.997,119822.0
2017-10-17 15:25:00,49.08,49.09,49.01,49.03,148105.0,38.997,39.0049,38.9414,38.9573,148105.0
2017-10-17 15:30:00,49.03,49.09,49.02,49.08,134045.0,38.9573,39.0049,38.9493,38.997,134045.0
2017-10-17 15:35:00,49.08,49.08,49.0,49.07,187637.0,38.997,38.997,38.9334,38.989,187637.0
2017-10-17 15:40:00,49.07,49.08,48.98,48.98,304288.0,38.989,38.997,38.9175,38.9175,304288.0
2017-10-17 15:45:00,48.98,49.09,48.97,49.08,390278.0,38.9175,39.0049,38.9096,38.997,390278.0
2017-10-17 15:50:00,49.08,49.12,49.06,49.12,322231.0,38.997,39.0288,38.9811,39.0288,322231.0
2017-10-17 15:55:00,49.12,49.14,49.04,49.14,678402.0,39.0288,39.0447,38.9652,39.0447,678402.0
2017-10-18 09:30:00,49.42,50.08,49.37,49.97,495108.0,39.2671,39.7916,39.2274,39.7042,495108.0
2017-10-18 09:35:00,49.97,49.99,49.72,49.93,252092.0,39.7042,39.72,39.5055,39.6724,252092.0
2017-10-18 09:40:00,49.91,50.09,49.83,50.09,228189.0,39.6565,39.7995,39.5929,39.7995,228189.0
2017-10-18 09:45:00,50.09,50.19,50.02,50.14,439925.0,39.7995,39.879,39.7439,39.8392,439925.0
2017-10-18 09:50:00,50.15,50.32,50.14,50.3,397592.0,39.8472,39.9822,39.8392,39.9664,397592.0
2017-10-18 09:55:00,50.29,50.31,50.19,50.26,216838.0,39.9584,39.9743,39.879,39.9346,216838.0
2017-10-18 10:00:00,50.26,50.38,50.26,50.29,234858.0,39.9346,40.0299,39.9346,39.9584,234858.0
2017-10-18 10:05:00,50.28,50.29,50.15,50.17,178785.0,39.9505,39.9584,39.8472,39.8631,178785.0
2017-10-18 10:10:00,50.17,50.24,50.08,50.24,204758.0,39.8631,39.9187,39.7916,39.9187,204758.0
2017-10-18 10:15:00,50.23,50.3,50.19,50.27,251571.0,39.9107,39.9664,39.879,39.9425,251571.0
2017-10-18 10:20:00,50.27,50.37,50.18,50.2,112330.0,39.9425,40.022,39.871,39.8869,112330.0
2017-10-18 10:25:00,50.19,50.29,50.14,50.28,125285.0,39.879,39.9584,39.8392,39.9505,125285.0
2017-10-18 10:30:00,50.28,50.3,50.08,50.09,94567.0,39.9505,39.9664,39.7916,39.7995,94567.0
2017-10-18 10:35:00,50.1,50.13,49.99,50.01,94877.0,39.8074,39.8313,39.72,39.7359,94877.0
2017-10-18 10:40:00,50.01,50.13,50.01,50.08,94273.0,39.7359,39.8313,39.7359,39.7916,94273.0
2017-10-18 10:45:00,50.07,50.08,49.96,49.97,124715.0,39.7836,39.7916,39.6962,39.7042,124715.0
2017-10-18 10:50:00,49.97,50.09,49.93,50.08,148367.0,39.7042,39.7995,39.6724,39.7916,148367.0
2017-10-18 10:55:00,50.09,50.13,49.99,50.01,126027.0,39.7995,39.8313,39.72,39.7359,126027.0
2017-10-18 11:00:00,50.02,50.11,50.01,50.11,60408.0,39.7439,39.8154,39.7359,39.8154,60408.0
2017-10-18 11:05:00,50.12,50.19,50.11,50.13,139339.0,39.8233,39.879,39.8154,39.8313,139339.0
2017-10-18 11:10:00,50.13,50.22,50.12,50.2,157702.0,39.8313,39.9028,39.8233,39.8869,157702.0
2017-10-18 11:15:00,50.21,50.25,50.16,50.25,182908.0,39.8948,39.9266,39.8551,39.9266,182908.0
2017-10-18 11:20:00,50.25,50.38,50.24,50.36,147464.0,39.9266,40.0299,39.9187,40.014,147464.0
2017-10-18 11:25:00,50.37,50.37,50.26,50.31,126612.0,40.022,40.022,39.9346,39.9743,126612.0
2017-10-18 11:30:00,50.31,50.42,50.28,50.38,123457.0,39.9743,40.0617,39.9505,40.0299,123457.0
2017-10-18 11:35:00,50.38,50.41,50.25,50.26,129172.0,40.0299,40.0538,39.9266,39.9346,129172.0
2017-10-18 11:40:00,50.26,50.42,50.24,50.36,116239.0,39.9346,40.0617,39.9187,40.014,116239.0
2017-10-18 11:45:00,50.37,50.45,50.36,50.4,239856.0,40.022,40.0855,40.014,40.0458,239856.0
2017-10-18 11:50:00,50.39,50.39,50.31,50.31,89556.0,40.0379,40.0379,39.9743,39.9743,89556.0
2017-10-18 11:55:00,50.32,50.34,50.27,50.34,49157.0,39.9822,39.9981,39.9425,39.9981,49157.0
2017-10-18 12:00:00,50.34,50.4,50.33,50.34,75894.0,39.9981,40.0458,39.9902,39.9981,75894.0
2017-10-18 12:05:00,50.34,50.37,50.31,50.35,135597.0,39.9981,40.022,39.9743,40.0061,135597.0
2017-10-18 12:10:00,50.34,50.41,50.33,50.41,83789.0,39.9981,40.0538,39.9902,40.0538,83789.0
2017-10-18 12:15:00,50.4,50.41,50.36,50.4,86950.0,40.0458,40.0538,40.014,40.0458,86950.0
2017-10-18 12:20:00,50.4,50.4,50.21,50.28,118674.0,40.0458,40.0458,39.8948,39.9505,118674.0
2017-10-18 12:25:00,50.29,50.34,50.26,50.28,88774.0,39.9584,39.9981,39.9346,39.9505,88774.0
2017-10-18 12:30:00,50.28,50.37,50.28,50.29,73878.0,39.9505,40.022,39.9505,39.9584,73878.0
2017-10-18 12:35:00,50.29,50.33,50.27,50.32,118016.0,39.9584,39.9902,39.9425,39.9822,118016.0
2017-10-18 12:40:00,50.33,50.36,50.29,50.33,79946.0,39.9902,40.014,39.9584,39.9902,79946.0
2017-10-18 12:45:00,50.33,50.39,50.29,50.3,61304.0,39.9902,40.0379,39.9584,39.9664,61304.0
2017-10-18 12:50:00,50.3,50.31,50.23,50.29,103064.0,39.9664,39.9743,39.9107,39.9584,103064.0
2017-10-18 12:55:00,50.28,50.29,50.24,50.25,50470.0,39.9505,39.9584,39.9187,39.9266,50470.0
2017-10-18 13:00:00,50.25,50.31,50.25,50.25,65989.0,39.9266,39.9743,39.9266,39.9266,65989.0
2017-10-18 13:05:00,50.25,50.36,50.24,50.31,95576.0,39.9266,40.014,39.9187,39.9743,95576.0
2017-10-18 13:10:00,50.31,50.34,50.3,50.31,72519.0,39.9743,39.9981,39.9664,39.9743,72519.0
2017-10-18 13:15:00,50.32,50.32,50.25,50.28,87194.0,39.9822,39.9822,39.9266,39.9505,87194.0
2017-10-18 13:20:00,50.27,50.29,50.27,50.28,39474.0,39.9425,39.9584,39.9425,39.9505,39474.0
2017-10-18 13:25:00,50.28,50.31,50.26,50.28,42048.0,39.9505,39.9743,39.9346,39.9505,42048.0
2017-10-18 13:30:00,50.27,50.29,50.22,50.29,63541.0,39.9425,39.9584,39.9028,39.9584,63541.0
2017-10-18 13:35:00,50.28,50.29,50.18,50.18,45724.0,39.9505,39.9584,39.871,39.871,45724.0
2017-10-18 13:40:00,50.18,50.19,50.08,50.12,142156.0,39.871,39.879,39.7916,39.8233,142156.0
2017-10-18 13:45:00,50.12,50.2,50.11,50.11,94477.0,39.8233,39.8869,39.8154,39.8154,94477.0
2017-10-18 13:50:00,50.12,50.12,50.0,50.01,141895.0,39.8233,39.8233,39.728,39.7359,141895.0
2017-10-18 13:55:00,50.0,50.07,49.97,50.07,211622.0,39.728,39.7836,39.7042,39.7836,211622.0
2017-10-18 14:00:00,50.07,50.1,50.03,50.1,70221.0,39.7836,39.8074,39.7518,39.8074,70221.0
2017-10-18 14:05:00,50.1,50.11,50.04,50.1,54182.0,39.8074,39.8154,39.7598,39.8074,54182.0
2017-10-18 14:10:00,50.1,50.12,50.06,50.06,50953.0,39.8074,39.8233,39.7757,39.7757,50953.0
2017-10-18 14:15:00,50.07,50.11,50.06,50.1,60479.0,39.7836,39.8154,39.7757,39.8074,60479.0
2017-10-18 14:20:00,50.11,50.11,50.03,50.08,145269.0,39.8154,39.8154,39.7518,39.7916,145269.0
2017-10-18 14:25:00,50.08,50.14,50.04,50.08,93657.0,39.7916,39.8392,39.7598,39.7916,93657.0
2017-10-18 14:30:00,50.08,50.1,50.05,50.09,79264.0,39.7916,39.8074,39.7677,39.7995,79264.0
2017-10-18 14:35:00,50.09,50.1,50.08,50.09,52978.0,39.7995,39.8074,39.7916,39.7995,52978.0
2017-10-18 14:40:00,50.09,50.1,50.06,50.09,62045.0,39.7995,39.8074,39.7757,39.7995,62045.0
2017-10-18 14:45:00,50.1,50.1,50.08,50.09,39181.0,39.8074,39.8074,39.7916,39.7995,39181.0
2017-10-18 14:50:00,50.09,50.1,50.08,50.1,41698.0,39.7995,39.8074,39.7916,39.8074,41698.0
2017-10-18 14:55:00,50.1,50.16,50.09,50.16,76741.0,39.8074,39.8551,39.7995,39.8551,76741.0
2017-10-18 15:00:00,50.16,50.16,50.1,50.11,92556.0,39.8551,39.8551,39.8074,39.8154,92556.0
2017-10-18 15:05:00,50.11,50.14,50.1,50.14,79227.0,39.8154,39.8392,39.8074,39.8392,79227.0
2017-10-18 15:10:00,50.15,50.17,50.04,50.13,252521.0,39.8472,39.8631,39.7598,39.8313,252521.0
2017-10-18 15:15:00,50.13,50.16,50.12,50.16,123847.0,39.8313,39.8551,39.8233,39.8551,123847.0
2017-10-18 15:20:00,50.16,50.22,50.13,50.22,116020.0,39.8551,39.9028,39.8313,39.9028,116020.0
2017-10-18 15:25:00,50.22,50.3,50.21,50.28,234769.0,39.9028,39.9664,39.8948,39.9505,234769.0
2017-10-18 15:30:00,50.29,50.31,50.23,50.23,158091.0,39.9584,39.9743,39.9107,39.9107,158091.0
2017-10-18 15:35:00,50.23,50.25,50.21,50.25,133203.0,39.9107,39.9266,39.8948,39.9266,133203.0
2017-10-18 15:40:00,50.25,50.31,50.24,50.31,210947.0,39.9266,39.9743,39.9187,39.9743,210947.0
2017-10-18 15:45:00,50.3,50.34,50.26,50.29,279653.0,39.9664,39.9981,39.9346,39.9584,279653.0
2017-10-18 15:50:00,50.28,50.29,50.17,50.17,212024.0,39.9505,39.9584,39.8631,39.8631,212024.0
2017-10-18 15:55:00,50.17,50.2,50.12,50.16,521625.0,39.8631,39.8869,39.8233,39.8551,521625.0
2017-10-19 09:30:00,49.79,49.88,49.63,49.81,242157.0,39.5611,39.6326,39.434,39.577,242157.0
2017-10-19 09:35:00,49.82,49.95,49.81,49.84,177514.0,39.585,39.6883,39.577,39.6009,177514.0
2017-10-19 09:40:00,49.84,49.89,49.62,49.69,180769.0,39.6009,39.6406,39.4261,39.4817,180769.0
2017-10-19 09:45:00,49.71,49.86,49.68,49.84,97236.0,39.4976,39.6167,39.4737,39.6009,97236.0
2017-10-19 09:50:00,49.84,49.91,49.75,49.86,117001.0,39.6009,39.6565,39.5293,39.6167,117001.0
2017-10-19 09:55:00,49.85,49.88,49.64,49.72,216140.0,39.6088,39.6326,39.4419,39.5055,216140.0
2017-10-19 10:00:00,49.72,49.73,49.61,49.63,191673.0,39.5055,39.5135,39.4181,39.434,191673.0
2017-10-19 10:05:00,49.63,49.67,49.52,49.57,182213.0,39.434,39.4658,39.3466,39.3863,182213.0
2017-10-19 10:10:00,49.57,49.63,49.52,49.61,132166.0,39.3863,39.434,39.3466,39.4181,132166.0
2017-10-19 10:15:00,49.6,49.69,49.52,49.55,215002.0,39.4102,39.4817,39.3466,39.3704,215002.0
2017-10-19 10:20:00,49.56,49.56,49.47,49.54,205215.0,39.3784,39.3784,39.3069,39.3625,205215.0
2017-10-19 10:25:00,49.54,49.58,49.39,49.45,298809.0,39.3625,39.3943,39.2433,39.291,298809.0
2017-10-19 10:30:00,49.45,49.49,49.32,49.33,221936.0,39.291,39.3228,39.1877,39.1956,221936.0
2017-10-19 10:35:00,49.33,49.33,49.18,49.32,213453.0,39.1956,39.1956,39.0764,39.1877,213453.0
2017-10-19 10:40:00,49.31,49.37,49.23,49.34,158035.0,39.1797,39.2274,39.1162,39.2036,158035.0
2017-10-19 10:45:00,49.33,49.44,49.24,49.44,334451.0,39.1956,39.283,39.1241,39.283,334451.0
2017-10-19 10:50:00,49.44,49.5,49.4,49.44,124349.0,39.283,39.3307,39.2513,39.283,124349.0
2017-10-19 10:55:00,49.44,49.55,49.43,49.53,121228.0,39.283,39.3704,39.2751,39.3545,121228.0
2017-10-19 11:00:00,49.53,49.61,49.49,49.56,77370.0,39.3545,39.4181,39.3228,39.3784,77370.0
2017-10-19 11:05:00,49.56,49.6,49.5,49.53,53687.0,39.3784,39.4102,39.3307,39.3545,53687.0
2017-10-19 11:10:00,49.54,49.59,49.49,49.55,64232.0,39.3625,39.4022,39.3228,39.3704,64232.0
2017-10-19 11:15:00,49.55,49.55,49.4,49.46,306429.0,39.3704,39.3704,39.2513,39.2989,306429.0
2017-10-19 11:20:00,49.46,49.6,49.41,49.53,182059.0,39.2989,39.4102,39.2592,39.3545,182059.0
2017-10-19 11:25:00,49.54,49.57,49.49,49.53,62281.0,39.3625,39.3863,39.3228,39.3545,62281.0
2017-10-19 11:30:00,49.53,49.57,49.52,49.55,57356.0,39.3545,39.3863,39.3466,39.3704,57356.0
2017-10-19 11:35:00,49.55,49.56,49.38,49.39,265576.0,39.3704,39.3784,39.2354,39.2433,265576.0
2017-10-19 11:40:00,49.38,49.45,49.36,49.36,99932.0,39.2354,39.291,39.2195,39.2195,99932.0
2017-10-19 11:45:00,49.36,49.43,49.35,49.39,44510.0,39.2195,39.2751,39.2115,39.2433,44510.0
2017-10-19 11:50:00,49.38,49.46,49.35,49.46,92384.0,39.2354,39.2989,39.2115,39.2989,92384.0
2017-10-19 11:55:00,49.45,49.47,49.38,49.42,115007.0,39.291,39.3069,39.2354,39.2671,115007.0
2017-10-19 12:00:00,49.42,49.42,49.34,49.34,127479.0,39.2671,39.2671,39.2036,39.2036,127479.0
2017-10-19 12:05:00,49.34,49.36,49.3,49.35,160990.0,39.2036,39.2195,39.1718,39.2115,160990.0
2017-10-19 12:10:00,49.36,49.45,49.35,49.45,35661.0,39.2195,39.291,39.2115,39.291,35661.0
2017-10-19 12:15:00,49.45,49.5,49.36,49.5,84587.0,39.291,39.3307,39.2195,39.3307,84587.0
2017-10-19 12:20:00,49.49,49.56,49.49,49.53,70382.0,39.3228,39.3784,39.3228,39.3545,70382.0
2017-10-19 12:25:00,49.52,49.55,49.5,49.53,53908.0,39.3466,39.3704,39.3307,39.3545,53908.0
2017-10-19 12:30:00,49.54,49.57,49.53,49.53,28452.0,39.3625,39.3863,39.3545,39.3545,28452.0
2017-10-19 12:35:00,49.54,49.56,49.51,49.53,20851.0,39.3625,39.3784,39.3387,39.3545,20851.0
2017-10-19 12:40:00,49.53,49.57,49.52,49.54,28990.0,39.3545,39.3863,39.3466,39.3625,28990.0
2017-10-19 12:45:00,49.54,49.57,49.52,49.52,31698.0,39.3625,39.3863,39.3466,39.3466,31698.0
2017-10-19 12:50:00,49.52,49.57,49.52,49.53,67752.0,39.3466,39.3863,39.3466,39.3545,67752.0
2017-10-19 12:55:00,49.53,49.53,49.37,49.41,239401.0,39.3545,39.3545,39.2274,39.2592,239401.0
2017-10-19 13:00:00,49.41,49.64,49.35,49.62,151185.0,39.2592,39.4419,39.2115,39.4261,151185.0
2017-10-19 13:05:00,49.62,49.64,49.6,49.61,40877.0,39.4261,39.4419,39.4102,39.4181,40877.0
2017-10-19 13:10:00,49.61,49.66,49.6,49.64,43623.0,39.4181,39.4578,39.4102,39.4419,43623.0
2017-10-19 13:15:00,49.64,49.69,49.64,49.69,35667.0,39.4419,39.4817,39.4419,39.4817,35667.0
2017-10-19 13:20:00,49.68,49.68,49.64,49.67,37926.0,39.4737,39.4737,39.4419,39.4658,37926.0
2017-10-19 13:25:00,49.67,49.71,49.65,49.68,81445.0,39.4658,39.4976,39.4499,39.4737,81445.0
2017-10-19 13:30:00,49.68,49.68,49.6,49.63,72249.0,39.4737,39.4737,39.4102,39.434,72249.0
2017-10-19 13:35:00,49.63,49.71,49.63,49.7,35871.0,39.434,39.4976,39.434,39.4896,35871.0
2017-10-19 13:40:00,49.7,49.74,49.69,49.73,23136.0,39.4896,39.5214,39.4817,39.5135,23136.0
2017-10-19 13:45:00,49.73,49.76,49.72,49.76,55695.0,39.5135,39.5373,39.5055,39.5373,55695.0
2017-10-19 13:50:00,49.76,49.78,49.71,49.72,66400.0,39.5373,39.5532,39.4976,39.5055,66400.0
2017-10-19 13:55:00,49.72,49.76,49.71,49.74,40240.0,39.5055,39.5373,39.4976,39.5214,40240.0
2017-10-19 14:00:00,49.75,49.81,49.74,49.79,100885.0,39.5293,39.577,39.5214,39.5611,100885.0
2017-10-19 14:05:00,49.8,49.84,49.79,49.8,45882.0,39.5691,39.6009,39.5611,39.5691,45882.0
2017-10-19 14:10:00,49.8,49.82,49.79,49.8,43483.0,39.5691,39.585,39.5611,39.5691,43483.0
2017-10-19 14:15:00,49.8,49.83,49.8,49.83,46266.0,39.5691,39.5929,39.5691,39.5929,46266.0
2017-10-19 14:20:00,49.82,49.83,49.76,49.8,68051.0,39.585,39.5929,39.5373,39.5691,68051.0
2017-10-19 14:25:00,49.79,49.81,49.77,49.8,39929.0,39.5611,39.577,39.5452,39.5691,39929.0
2017-10-19 14:30:00,49.79,49.85,49.78,49.83,52667.0,39.5611,39.6088,39.5532,39.5929,52667.0
2017-10-19 14:35:00,49.84,49.89,49.83,49.87,79975.0,39.6009,39.6406,39.5929,39.6247,79975.0
2017-10-19 14:40:00,49.87,49.87,49.84,49.86,40586.0,39.6247,39.6247,39.6009,39.6167,40586.0
2017-10-19 14:45:00,49.85,49.86,49.81,49.81,57621.0,39.6088,39.6167,39.577,39.577,57621.0
2017-10-19 14:50:00,49.82,49.83,49.81,49.83,116520.0,39.585,39.5929,39.577,39.5929,116520.0
2017-10-19 14:55:00,49.83,49.86,49.8,49.83,92286.0,39.5929,39.6167,39.5691,39.5929,92286.0
2017-10-19 15:00:00,49.83,49.87,49.8,49.83,69472.0,39.5929,39.6247,39.5691,39.5929,69472.0
2017-10-19 15:05:00,49.83,49.84,49.8,49.8,46943.0,39.5929,39.6009,39.5691,39.5691,46943.0
2017-10-19 15:10:00,49.8,49.83,49.8,49.8,36525.0,39.5691,39.5929,39.5691,39.5691,36525.0
2017-10-19 15:15:00,49.8,49.81,49.76,49.77,56480.0,39.5691,39.577,39.5373,39.5452,56480.0
2017-10-19 15:20:00,49.76,49.76,49.72,49.74,48175.0,39.5373,39.5373,39.5055,39.5214,48175.0
2017-10-19 15:25:00,49.75,49.77,49.72,49.72,111613.0,39.5293,39.5452,39.5055,39.5055,111613.0
2017-10-19 15:30:00,49.72,49.76,49.72,49.74,61133.0,39.5055,39.5373,39.5055,39.5214,61133.0
2017-10-19 15:35:00,49.75,49.75,49.72,49.74,109915.0,39.5293,39.5293,39.5055,39.5214,109915.0
2017-10-19 15:40:00,49.74,49.77,49.73,49.77,98248.0,39.5214,39.5452,39.5135,39.5452,98248.0
2017-10-19 15:45:00,49.77,49.77,49.71,49.71,126659.0,39.5452,39.5452,39.4976,39.4976,126659.0
2017-10-19 15:50:00,49.72,49.73,49.69,49.71,257154.0,39.5055,39.5135,39.4817,39.4976,257154.0
2017-10-19 15:55:00,49.71,49.8,49.7,49.79,354090.0,39.4976,39.5691,39.4896,39.5611,354090.0
2017-10-20 09:30:00,50.45,50.5,50.23,50.33,522287.0,40.0855,40.1253,39.9107,39.9902,522287.0
2017-10-20 09:35:00,50.34,50.34,50.23,50.27,136133.0,39.9981,39.9981,39.9107,39.9425,136133.0
2017-10-20 09:40:00,50.27,50.35,50.23,50.25,145751.0,39.9425,40.0061,39.9107,39.9266,145751.0
2017-10-20 09:45:00,50.24,50.31,50.22,50.26,120631.0,39.9187,39.9743,39.9028,39.9346,120631.0
2017-10-20 09:50:00,50.27,50.41,50.26,50.4,188964.0,39.9425,40.0538,39.9346,40.0458,188964.0
2017-10-20 09:55:00,50.4,50.47,50.32,50.35,201752.0,40.0458,40.1014,39.9822,40.0061,201752.0
2017-10-20 10:00:00,50.34,50.39,50.29,50.32,112186.0,39.9981,40.0379,39.9584,39.9822,112186.0
2017-10-20 10:05:00,50.32,50.39,50.32,50.38,66496.0,39.9822,40.0379,39.9822,40.0299,66496.0
2017-10-20 10:10:00,50.39,50.43,50.34,50.41,73888.0,40.0379,40.0696,39.9981,40.0538,73888.0
2017-10-20 10:15:00,50.41,50.44,50.33,50.34,109316.0,40.0538,40.0776,39.9902,39.9981,109316.0
2017-10-20 10:20:00,50.35,50.4,50.34,50.4,69401.0,40.0061,40.0458,39.9981,40.0458,69401.0
2017-10-20 10:25:00,50.41,50.43,50.36,50.4,99092.0,40.0538,40.0696,40.014,40.0458,99092.0
2017-10-20 10:30:00,50.4,50.48,50.39,50.46,62997.0,40.0458,40.1094,40.0379,40.0935,62997.0
2017-10-20 10:35:00,50.46,50.5,50.46,50.48,75274.0,40.0935,40.1253,40.0935,40.1094,75274.0
2017-10-20 10:40:00,50.47,50.49,50.44,50.44,45292.0,40.1014,40.1173,40.0776,40.0776,45292.0
2017-10-20 10:45:00,50.44,50.46,50.38,50.38,44966.0,40.0776,40.0935,40.0299,40.0299,44966.0
2017-10-20 10:50:00,50.39,50.45,50.38,50.43,41278.0,40.0379,40.0855,40.0299,40.0696,41278.0
2017-10-20 10:55:00,50.43,50.49,50.42,50.49,66462.0,40.0696,40.1173,40.0617,40.1173,66462.0
2017-10-20 11:00:00,50.49,50.54,50.49,50.53,174884.0,40.1173,40.157,40.1173,40.1491,174884.0
2017-10-20 11:05:00,50.52,50.58,50.52,50.53,39334.0,40.1412,40.1888,40.1412,40.1491,39334.0
2017-10-20 11:10:00,50.53,50.56,50.47,50.47,140124.0,40.1491,40.1729,40.1014,40.1014,140124.0
2017-10-20 11:15:00,50.47,50.51,50.43,50.45,65905.0,40.1014,40.1332,40.0696,40.0855,65905.0
2017-10-20 11:20:00,50.46,50.49,50.45,50.49,87030.0,40.0935,40.1173,40.0855,40.1173,87030.0
2017-10-20 11:25:00,50.5,50.57,50.5,50.53,100058.0,40.1253,40.1809,40.1253,40.1491,100058.0
2017-10-20 11:30:00,50.53,50.58,50.53,50.58,47599.0,40.1491,40.1888,40.1491,40.1888,47599.0
2017-10-20 11:35:00,50.58,50.6,50.57,50.6,46473.0,40.1888,40.2047,40.1809,40.2047,46473.0
2017-10-20 11:40:00,50.59,50.67,50.58,50.66,72085.0,40.1968,40.2603,40.1888,40.2524,72085.0
2017-10-20 11:45:00,50.66,50.71,50.65,50.67,48150.0,40.2524,40.2921,40.2445,40.2603,48150.0
2017-10-20 11:50:00,50.67,50.74,50.67,50.74,43578.0,40.2603,40.316,40.2603,40.316,43578.0
2017-10-20 11:55:00,50.73,50.77,50.72,50.77,46555.0,40.308,40.3398,40.3001,40.3398,46555.0
2017-10-20 12:00:00,50.77,50.79,50.75,50.76,69691.0,40.3398,40.3557,40.3239,40.3319,69691.0
2017-10-20 12:05:00,50.76,50.77,50.7,50.71,36064.0,40.3319,40.3398,40.2842,40.2921,36064.0
2017-10-20 12:10:00,50.71,50.73,50.64,50.66,124319.0,40.2921,40.308,40.2365,40.2524,124319.0
2017-10-20 12:15:00,50.66,50.69,50.64,50.68,20869.0,40.2524,40.2762,40.2365,40.2683,20869.0
2017-10-20 12:20:00,50.68,50.7,50.67,50.69,23024.0,40.2683,40.2842,40.2603,40.2762,23024.0
2017-10-20 12:25:00,50.7,50.71,50.69,50.7,25113.0,40.2842,40.2921,40.2762,40.2842,25113.0
2017-10-20 12:30:00,50.7,50.72,50.69,50.71,34995.0,40.2842,40.3001,40.2762,40.2921,34995.0
2017-10-20 12:35:00,50.71,50.71,50.68,50.69,51825.0,40.2921,40.2921,40.2683,40.2762,51825.0
2017-10-20 12:40:00,50.69,50.73,50.67,50.72,40423.0,40.2762,40.308,40.2603,40.3001,40423.0
2017-10-20 12:45:00,50.72,50.77,50.72,50.76,40740.0,40.3001,40.3398,40.3001,40.3319,40740.0
2017-10-20 12:50:00,50.76,50.77,50.74,50.76,46548.0,40.3319,40.3398,40.316,40.3319,46548.0
2017-10-20 12:55:00,50.75,50.8,50.7,50.7,134473.0,40.3239,40.3636,40.2842,40.2842,134473.0
2017-10-20 13:00:00,50.7,50.73,50.69,50.72,43306.0,40.2842,40.308,40.2762,40.3001,43306.0
2017-10-20 13:05:00,50.72,50.79,50.71,50.78,39143.0,40.3001,40.3557,40.2921,40.3477,39143.0
2017-10-20 13:10:00,50.78,50.82,50.75,50.76,44452.0,40.3477,40.3795,40.3239,40.3319,44452.0
2017-10-20 13:15:00,50.75,50.81,50.75,50.8,46954.0,40.3239,40.3716,40.3239,40.3636,46954.0
2017-10-20 13:20:00,50.8,50.82,50.79,50.82,38221.0,40.3636,40.3795,40.3557,40.3795,38221.0
2017-10-20 13:25:00,50.81,50.84,50.81,50.83,48527.0,40.3716,40.3954,40.3716,40.3875,48527.0
2017-10-20 13:30:00,50.83,50.84,50.81,50.82,38966.0,40.3875,40.3954,40.3716,40.3795,38966.0
2017-10-20 13:35:00,50.83,50.85,50.82,50.85,32723.0,40.3875,40.4034,40.3795,40.4034,32723.0
2017-10-20 13:40:00,50.85,50.88,50.83,50.87,50051.0,40.4034,40.4272,40.3875,40.4193,50051.0
2017-10-20 13:45:00,50.87,50.91,50.82,50.89,76025.0,40.4193,40.451,40.3795,40.4351,76025.0
2017-10-20 13:50:00,50.89,50.89,50.84,50.84,51780.0,40.4351,40.4351,40.3954,40.3954,51780.0
2017-10-20 13:55:00,50.84,50.86,50.83,50.85,29508.0,40.3954,40.4113,40.3875,40.4034,29508.0
2017-10-20 14:00:00,50.85,50.87,50.82,50.86,48572.0,40.4034,40.4193,40.3795,40.4113,48572.0
2017-10-20 14:05:00,50.86,50.87,50.84,50.87,52896.0,40.4113,40.4193,40.3954,40.4193,52896.0
2017-10-20 14:10:00,50.88,50.9,50.83,50.85,115693.0,40.4272,40.4431,40.3875,40.4034,115693.0
2017-10-20 14:15:00,50.86,50.88,50.82,50.86,65140.0,40.4113,40.4272,40.3795,40.4113,65140.0
2017-10-20 14:20:00,50.86,50.88,50.85,50.86,91137.0,40.4113,40.4272,40.4034,40.4113,91137.0
2017-10-20 14:25:00,50.85,50.87,50.84,50.86,53256.0,40.4034,40.4193,40.3954,40.4113,53256.0
2017-10-20 14:30:00,50.87,50.88,50.83,50.84,55761.0,40.4193,40.4272,40.3875,40.3954,55761.0
2017-10-20 14:35:00,50.84,50.84,50.77,50.8,55833.0,40.3954,40.3954,40.3398,40.3636,55833.0
2017-10-20 14:40:00,50.8,50.81,50.78,50.8,45591.0,40.3636,40.3716,40.3477,40.3636,45591.0
2017-10-20 14:45:00,50.8,50.81,50.76,50.78,69210.0,40.3636,40.3716,40.3319,40.3477,69210.0
2017-10-20 14:50:00,50.78,50.8,50.76,50.8,32273.0,40.3477,40.3636,40.3319,40.3636,32273.0
2017-10-20 14:55:00,50.8,50.81,50.78,50.79,45220.0,40.3636,40.3716,40.3477,40.3557,45220.0
2017-10-20 15:00:00,50.8,50.81,50.77,50.8,80246.0,40.3636,40.3716,40.3398,40.3636,80246.0
2017-10-20 15:05:00,50.8,50.84,50.8,50.82,115007.0,40.3636,40.3954,40.3636,40.3795,115007.0
2017-10-20 15:10:00,50.83,50.84,50.78,50.81,106369.0,40.3875,40.3954,40.3477,40.3716,106369.0
2017-10-20 15:15:00,50.81,50.83,50.8,50.8,45748.0,40.3716,40.3875,40.3636,40.3636,45748.0
2017-10-20 15:20:00,50.8,50.81,50.76,50.79,111800.0,40.3636,40.3716,40.3319,40.3557,111800.0
2017-10-20 15:25:00,50.79,50.79,50.76,50.78,43638.0,40.3557,40.3557,40.3319,40.3477,43638.0
2017-10-20 15:30:00,50.78,50.79,50.75,50.78,102508.0,40.3477,40.3557,40.3239,40.3477,102508.0
2017-10-20 15:35:00,50.78,50.78,50.7,50.7,82557.0,40.3477,40.3477,40.2842,40.2842,82557.0
2017-10-20 15:40:00,50.7,50.7,50.6,50.63,192024.0,40.2842,40.2842,40.2047,40.2286,192024.0
2017-10-20 15:45:00,50.62,50.65,50.61,50.65,146187.0,40.2206,40.2445,40.2127,40.2445,146187.0
2017-10-20 15:50:00,50.65,50.66,50.61,50.62,178253.0,40.2445,40.2524,40.2127,40.2206,178253.0
2017-10-20 15:55:00,50.63,50.68,50.62,50.68,378487.0,40.2286,40.2683,40.2206,40.2683,378487.0
2017-10-23 09:30:00,50.88,51.1,50.75,51.0,306583.0,40.4272,40.602,40.3239,40.5225,306583.0
2017-10-23 09:35:00,50.99,51.04,50.9,50.99,171286.0,40.5146,40.5543,40.4431,40.5146,171286.0
2017-10-23 09:40:00,50.99,51.01,50.85,50.94,93738.0,40.5146,40.5305,40.4034,40.4749,93738.0
2017-10-23 09:45:00,50.94,51.0,50.93,51.0,82806.0,40.4749,40.5225,40.4669,40.5225,82806.0
2017-10-23 09:50:00,51.0,51.05,50.94,51.04,78609.0,40.5225,40.5623,40.4749,40.5543,78609.0
2017-10-23 09:55:00,51.04,51.08,51.0,51.06,70782.0,40.5543,40.5861,40.5225,40.5702,70782.0
2017-10-23 10:00:00,51.05,51.06,50.9,50.91,124347.0,40.5623,40.5702,40.4431,40.451,124347.0
2017-10-23 10:05:00,50.9,50.9,50.73,50.73,154493.0,40.4431,40.4431,40.308,40.308,154493.0
2017-10-23 10:10:00,50.74,50.75,50.58,50.59,184003.0,40.316,40.3239,40.1888,40.1968,184003.0
2017-10-23 10:15:00,50.59,50.59,50.49,50.54,206771.0,40.1968,40.1968,40.1173,40.157,206771.0
2017-10-23 10:20:00,50.54,50.67,50.54,50.6,76333.0,40.157,40.2603,40.157,40.2047,76333.0
2017-10-23 10:25:00,50.6,50.69,50.59,50.65,57783.0,40.2047,40.2762,40.1968,40.2445,57783.0
2017-10-23 10:30:00,50.65,50.7,50.63,50.67,48551.0,40.2445,40.2842,40.2286,40.2603,48551.0
2017-10-23 10:35:00,50.66,50.7,50.66,50.69,53220.0,40.2524,40.2842,40.2524,40.2762,53220.0
2017-10-23 10:40:00,50.68,50.7,50.67,50.68,46818.0,40.2683,40.2842,40.2603,40.2683,46818.0
2017-10-23 10:45:00,50.67,50.74,50.64,50.66,78864.0,40.2603,40.316,40.2365,40.2524,78864.0
2017-10-23 10:50:00,50.66,50.73,50.65,50.7,61863.0,40.2524,40.308,40.2445,40.2842,61863.0
2017-10-23 10:55:00,50.7,50.73,50.7,50.72,33508.0,40.2842,40.308,40.2842,40.3001,33508.0
2017-10-23 11:00:00,50.72,50.73,50.67,50.69,61530.0,40.3001,40.308,40.2603,40.2762,61530.0
2017-10-23 11:05:00,50.7,50.73,50.64,50.65,62635.0,40.2842,40.308,40.2365,40.2445,62635.0
2017-10-23 11:10:00,50.66,50.7,50.64,50.69,32533.0,40.2524,40.2842,40.2365,40.2762,32533.0
2017-10-23 11:15:00,50.69,50.71,50.69,50.7,30416.0,40.2762,40.2921,40.2762,40.2842,30416.0
2017-10-23 11:20:00,50.7,50.72,50.67,50.69,82940.0,40.2842,40.3001,40.2603,40.2762,82940.0
2017-10-23 11:25:00,50.69,50.7,50.66,50.68,36978.0,40.2762,40.2842,40.2524,40.2683,36978.0
2017-10-23 11:30:00,50.69,50.7,50.64,50.65,41171.0,40.2762,40.2842,40.2365,40.2445,41171.0
2017-10-23 11:35:00,50.64,50.67,50.58,50.59,42594.0,40.2365,40.2603,40.1888,40.1968,42594.0
2017-10-23 11:40:00,50.59,50.64,50.57,50.64,46946.0,40.1968,40.2365,40.1809,40.2365,46946.0
2017-10-23 11:45:00,50.65,50.67,50.6,50.65,32902.0,40.2445,40.2603,40.2047,40.2445,32902.0
2017-10-23 11:50:00,50.65,50.69,50.65,50.69,21177.0,40.2445,40.2762,40.2445,40.2762,21177.0
2017-10-23 11:55:00,50.69,50.7,50.62,50.63,23766.0,40.2762,40.2842,40.2206,40.2286,23766.0
2017-10-23 12:00:00,50.63,50.64,50.59,50.62,25753.0,40.2286,40.2365,40.1968,40.2206,25753.0
2017-10-23 12:05:00,50.62,50.66,50.6,50.65,19889.0,40.2206,40.2524,40.2047,40.2445,19889.0
2017-10-23 12:10:00,50.64,50.65,50.62,50.62,20516.0,40.2365,40.2445,40.2206,40.2206,20516.0
2017-10-23 12:15:00,50.62,50.63,50.6,50.62,26807.0,40.2206,40.2286,40.2047,40.2206,26807.0
2017-10-23 12:20:00,50.61,50.66,50.6,50.64,27216.0,40.2127,40.2524,40.2047,40.2365,27216.0
2017-10-23 12:25:00,50.64,50.64,50.6,50.64,16465.0,40.2365,40.2365,40.2047,40.2365,16465.0
2017-10-23 12:30:00,50.64,50.67,50.63,50.66,20591.0,40.2365,40.2603,40.2286,40.2524,20591.0
2017-10-23 12:35:00,50.65,50.66,50.63,50.65,24772.0,40.2445,40.2524,40.2286,40.2445,24772.0
2017-10-23 12:40:00,50.65,50.66,50.63,50.65,19549.0,40.2445,40.2524,40.2286,40.2445,19549.0
2017-10-23 12:45:00,50.66,50.7,50.65,50.69,52397.0,40.2524,40.2842,40.2445,40.2762,52397.0
2017-10-23 12:50:00,50.7,50.73,50.66,50.66,97202.0,40.2842,40.308,40.2524,40.2524,97202.0
2017-10-23 12:55:00,50.66,50.71,50.64,50.71,45669.0,40.2524,40.2921,40.2365,40.2921,45669.0
2017-10-23 13:00:00,50.71,50.72,50.7,50.72,30776.0,40.2921,40.3001,40.2842,40.3001,30776.0
2017-10-23 13:05:00,50.7,50.72,50.67,50.7,72578.0,40.2842,40.3001,40.2603,40.2842,72578.0
2017-10-23 13:10:00,50.7,50.72,50.69,50.7,40686.0,40.2842,40.3001,40.2762,40.2842,40686.0
2017-10-23 13:15:00,50.69,50.71,50.69,50.71,32334.0,40.2762,40.2921,40.2762,40.2921,32334.0
2017-10-23 13:20:00,50.71,50.72,50.7,50.72,26049.0,40.2921,40.3001,40.2842,40.3001,26049.0
2017-10-23 13:25:00,50.72,50.75,50.71,50.72,38329.0,40.3001,40.3239,40.2921,40.3001,38329.0
2017-10-23 13:30:00,50.72,50.74,50.64,50.64,39102.0,40.3001,40.316,40.2365,40.2365,39102.0
2017-10-23 13:35:00,50.64,50.66,50.62,50.65,39191.0,40.2365,40.2524,40.2206,40.2445,39191.0
2017-10-23 13:40:00,50.65,50.7,50.64,50.69,46705.0,40.2445,40.2842,40.2365,40.2762,46705.0
2017-10-23 13:45:00,50.69,50.74,50.68,50.7,34357.0,40.2762,40.316,40.2683,40.2842,34357.0
2017-10-23 13:50:00,50.71,50.75,50.7,50.74,35737.0,40.2921,40.3239,40.2842,40.316,35737.0
2017-10-23 13:55:00,50.74,50.74,50.67,50.7,37257.0,40.316,40.316,40.2603,40.2842,37257.0
2017-10-23 14:00:00,50.7,50.71,50.65,50.69,35587.0,40.2842,40.2921,40.2445,40.2762,35587.0
2017-10-23 14:05:00,50.69,50.72,50.68,50.69,34953.0,40.2762,40.3001,40.2683,40.2762,34953.0
2017-10-23 14:10:00,50.7,50.7,50.65,50.67,39439.0,40.2842,40.2842,40.2445,40.2603,39439.0
2017-10-23 14:15:00,50.67,50.69,50.62,50.68,54948.0,40.2603,40.2762,40.2206,40.2683,54948.0
2017-10-23 14:20:00,50.68,50.7,50.65,50.68,45793.0,40.2683,40.2842,40.2445,40.2683,45793.0
2017-10-23 14:25:00,50.68,50.72,50.66,50.7,49866.0,40.2683,40.3001,40.2524,40.2842,49866.0
2017-10-23 14:30:00,50.7,50.71,50.66,50.66,48208.0,40.2842,40.2921,40.2524,40.2524,48208.0
2017-10-23 14:35:00,50.66,50.68,50.65,50.65,28941.0,40.2524,40.2683,40.2445,40.2445,28941.0
2017-10-23 14:40:00,50.66,50.7,50.65,50.66,51302.0,40.2524,40.2842,40.2445,40.2524,51302.0
2017-10-23 14:45:00,50.65,50.67,50.63,50.65,26203.0,40.2445,40.2603,40.2286,40.2445,26203.0
2017-10-23 14:50:00,50.65,50.66,50.62,50.65,41163.0,40.2445,40.2524,40.2206,40.2445,41163.0
2017-10-23 14:55:00,50.65,50.66,50.63,50.64,38682.0,40.2445,40.2524,40.2286,40.2365,38682.0
2017-10-23 15:00:00,50.64,50.66,50.63,50.65,47284.0,40.2365,40.2524,40.2286,40.2445,47284.0
2017-10-23 15:05:00,50.65,50.65,50.63,50.65,33691.0,40.2445,40.2445,40.2286,40.2445,33691.0
2017-10-23 15:10:00,50.65,50.66,50.63,50.63,44583.0,40.2445,40.2524,40.2286,40.2286,44583.0
2017-10-23 15:15:00,50.63,50.65,50.61,50.64,47582.0,40.2286,40.2445,40.2127,40.2365,47582.0
2017-10-23 15:20:00,50.64,50.64,50.57,50.57,59814.0,40.2365,40.2365,40.1809,40.1809,59814.0
2017-10-23 15:25:00,50.58,50.59,50.54,50.55,83633.0,40.1888,40.1968,40.157,40.165,83633.0
2017-10-23 15:30:00,50.55,50.56,50.48,50.48,131474.0,40.165,40.1729,40.1094,40.1094,131474.0
2017-10-23 15:35:00,50.48,50.49,50.39,50.44,133538.0,40.1094,40.1173,40.0379,40.0776,133538.0
2017-10-23 15:40:00,50.44,50.52,50.39,50.52,150533.0,40.0776,40.1412,40.0379,40.1412,150533.0
2017-10-23 15:45:00,50.52,50.54,50.5,50.52,132244.0,40.1412,40.157,40.1253,40.1412,132244.0
2017-10-23 15:50:00,50.51,50.54,50.46,50.54,232051.0,40.1332,40.157,40.0935,40.157,232051.0
2017-10-23 15:55:00,50.53,50.64,50.5,50.62,438095.0,40.1491,40.2365,40.1253,40.2206,438095.0
2017-10-24 09:30:00,50.81,51.1,50.79,51.09,349805.0,40.3716,40.602,40.3557,40.5941,349805.0
2017-10-24 09:35:00,51.1,51.24,51.06,51.11,208303.0,40.602,40.7132,40.5702,40.6099,208303.0
2017-10-24 09:40:00,51.1,51.18,51.05,51.15,135529.0,40.602,40.6656,40.5623,40.6417,135529.0
2017-10-24 09:45:00,51.15,51.25,51.15,51.19,249612.0,40.6417,40.7212,40.6417,40.6735,249612.0
2017-10-24 09:50:00,51.18,51.28,51.18,51.24,110173.0,40.6656,40.745,40.6656,40.7132,110173.0
2017-10-24 09:55:00,51.24,51.28,51.18,51.19,124242.0,40.7132,40.745,40.6656,40.6735,124242.0
2017-10-24 10:00:00,51.18,51.19,51.1,51.13,187958.0,40.6656,40.6735,40.602,40.6258,187958.0
2017-10-24 10:05:00,51.12,51.2,51.12,51.19,141848.0,40.6179,40.6815,40.6179,40.6735,141848.0
2017-10-24 10:10:00,51.19,51.21,51.14,51.2,111721.0,40.6735,40.6894,40.6338,40.6815,111721.0
2017-10-24 10:15:00,51.2,51.2,51.13,51.19,87872.0,40.6815,40.6815,40.6258,40.6735,87872.0
2017-10-24 10:20:00,51.19,51.21,51.15,51.17,68826.0,40.6735,40.6894,40.6417,40.6576,68826.0
2017-10-24 10:25:00,51.17,51.2,51.12,51.17,66294.0,40.6576,40.6815,40.6179,40.6576,66294.0
2017-10-24 10:30:00,51.17,51.17,51.12,51.15,70849.0,40.6576,40.6576,40.6179,40.6417,70849.0
2017-10-24 10:35:00,51.16,51.16,51.04,51.05,122723.0,40.6497,40.6497,40.5543,40.5623,122723.0
2017-10-24 10:40:00,51.05,51.16,51.05,51.15,53458.0,40.5623,40.6497,40.5623,40.6417,53458.0
2017-10-24 10:45:00,51.14,51.19,51.13,51.17,81000.0,40.6338,40.6735,40.6258,40.6576,81000.0
2017-10-24 10:50:00,51.17,51.2,51.15,51.19,118343.0,40.6576,40.6815,40.6417,40.6735,118343.0
2017-10-24 10:55:00,51.19,51.19,51.15,51.17,75217.0,40.6735,40.6735,40.6417,40.6576,75217.0
2017-10-24 11:00:00,51.18,51.19,51.14,51.18,60577.0,40.6656,40.6735,40.6338,40.6656,60577.0
2017-10-24 11:05:00,51.19,51.21,51.16,51.19,77752.0,40.6735,40.6894,40.6497,40.6735,77752.0
2017-10-24 11:10:00,51.19,51.2,51.16,51.2,37619.0,40.6735,40.6815,40.6497,40.6815,37619.0
2017-10-24 11:15:00,51.2,51.21,51.16,51.16,99320.0,40.6815,40.6894,40.6497,40.6497,99320.0
2017-10-24 11:20:00,51.17,51.21,51.16,51.16,67725.0,40.6576,40.6894,40.6497,40.6497,67725.0
2017-10-24 11:25:00,51.17,51.21,51.16,51.18,60490.0,40.6576,40.6894,40.6497,40.6656,60490.0
2017-10-24 11:30:00,51.19,51.24,51.18,51.22,81590.0,40.6735,40.7132,40.6656,40.6974,81590.0
2017-10-24 11:35:00,51.22,51.23,51.19,51.21,78518.0,40.6974,40.7053,40.6735,40.6894,78518.0
2017-10-24 11:40:00,51.21,51.23,51.2,51.23,54146.0,40.6894,40.7053,40.6815,40.7053,54146.0
2017-10-24 11:45:00,51.23,51.27,51.22,51.25,91970.0,40.7053,40.7371,40.6974,40.7212,91970.0
2017-10-24 11:50:00,51.24,51.27,51.2,51.2,89755.0,40.7132,40.7371,40.6815,40.6815,89755.0
2017-10-24 11:55:00,51.2,51.24,51.17,51.21,61097.0,40.6815,40.7132,40.6576,40.6894,61097.0
2017-10-24 12:00:00,51.22,51.28,51.21,51.27,27549.0,40.6974,40.745,40.6894,40.7371,27549.0
2017-10-24 12:05:00,51.27,51.27,51.21,51.22,38578.0,40.7371,40.7371,40.6894,40.6974,38578.0
2017-10-24 12:10:00,51.23,51.29,51.22,51.27,71026.0,40.7053,40.753,40.6974,40.7371,71026.0
2017-10-24 12:15:00,51.28,51.36,51.27,51.35,48518.0,40.745,40.8086,40.7371,40.8006,48518.0
2017-10-24 12:20:00,51.34,51.35,51.3,51.31,29986.0,40.7927,40.8006,40.7609,40.7689,29986.0
2017-10-24 12:25:00,51.32,51.36,51.31,51.34,38733.0,40.7768,40.8086,40.7689,40.7927,38733.0
2017-10-24 12:30:00,51.34,51.39,51.34,51.38,43576.0,40.7927,40.8324,40.7927,40.8245,43576.0
2017-10-24 12:35:00,51.39,51.39,51.29,51.29,33115.0,40.8324,40.8324,40.753,40.753,33115.0
2017-10-24 12:40:00,51.3,51.3,51.24,51.29,66339.0,40.7609,40.7609,40.7132,40.753,66339.0
2017-10-24 12:45:00,51.3,51.32,51.25,51.25,60471.0,40.7609,40.7768,40.7212,40.7212,60471.0
2017-10-24 12:50:00,51.25,51.27,51.25,51.26,39484.0,40.7212,40.7371,40.7212,40.7291,39484.0
2017-10-24 12:55:00,51.27,51.27,51.21,51.21,232860.0,40.7371,40.7371,40.6894,40.6894,232860.0
2017-10-24 13:00:00,51.22,51.29,51.21,51.28,168266.0,40.6974,40.753,40.6894,40.745,168266.0
2017-10-24 13:05:00,51.29,51.32,51.28,51.3,145068.0,40.753,40.7768,40.745,40.7609,145068.0
2017-10-24 13:10:00,51.3,51.31,51.28,51.3,26518.0,40.7609,40.7689,40.745,40.7609,26518.0
2017-10-24 13:15:00,51.31,51.32,51.26,51.29,75375.0,40.7689,40.7768,40.7291,40.753,75375.0
2017-10-24 13:20:00,51.28,51.32,51.27,51.29,65500.0,40.745,40.7768,40.7371,40.753,65500.0
2017-10-24 13:25:00,51.29,51.3,51.24,51.25,36935.0,40.753,40.7609,40.7132,40.7212,36935.0
2017-10-24 13:30:00,51.25,51.29,51.24,51.26,29989.0,40.7212,40.753,40.7132,40.7291,29989.0
2017-10-24 13:35:00,51.26,51.26,51.21,51.23,73640.0,40.7291,40.7291,40.6894,40.7053,73640.0
2017-10-24 13:40:00,51.22,51.25,51.18,51.23,68285.0,40.6974,40.7212,40.6656,40.7053,68285.0
2017-10-24 13:45:00,51.24,51.27,51.23,51.24,19193.0,40.7132,40.7371,40.7053,40.7132,19193.0
2017-10-24 13:50:00,51.23,51.24,51.19,51.21,30326.0,40.7053,40.7132,40.6735,40.6894,30326.0
2017-10-24 13:55:00,51.2,51.25,51.17,51.25,64982.0,40.6815,40.7212,40.6576,40.7212,64982.0
2017-10-24 14:00:00,51.25,51.25,51.2,51.23,42376.0,40.7212,40.7212,40.6815,40.7053,42376.0
2017-10-24 14:05:00,51.23,51.24,51.2,51.2,47926.0,40.7053,40.7132,40.6815,40.6815,47926.0
2017-10-24 14:10:00,51.2,51.24,51.2,51.24,42795.0,40.6815,40.7132,40.6815,40.7132,42795.0
2017-10-24 14:15:00,51.24,51.27,51.23,51.23,48003.0,40.7132,40.7371,40.7053,40.7053,48003.0
2017-10-24 14:20:00,51.24,51.25,51.18,51.24,60655.0,40.7132,40.7212,40.6656,40.7132,60655.0
2017-10-24 14:25:00,51.24,51.26,51.22,51.23,81957.0,40.7132,40.7291,40.6974,40.7053,81957.0
2017-10-24 14:30:00,51.23,51.25,51.22,51.22,58145.0,40.7053,40.7212,40.6974,40.6974,58145.0
2017-10-24 14:35:00,51.22,51.22,51.17,51.17,31841.0,40.6974,40.6974,40.6576,40.6576,31841.0
2017-10-24 14:40:00,51.17,51.2,51.16,51.16,60763.0,40.6576,40.6815,40.6497,40.6497,60763.0
2017-10-24 14:45:00,51.17,51.17,51.15,51.16,28502.0,40.6576,40.6576,40.6417,40.6497,28502.0
2017-10-24 14:50:00,51.16,51.17,51.06,51.09,125020.0,40.6497,40.6576,40.5702,40.5941,125020.0
2017-10-24 14:55:00,51.08,51.12,51.07,51.1,56018.0,40.5861,40.6179,40.5782,40.602,56018.0
2017-10-24 15:00:00,51.1,51.14,51.09,51.11,35908.0,40.602,40.6338,40.5941,40.6099,35908.0
2017-10-24 15:05:00,51.11,51.17,51.02,51.05,123096.0,40.6099,40.6576,40.5384,40.5623,123096.0
2017-10-24 15:10:00,51.05,51.07,51.03,51.05,36324.0,40.5623,40.5782,40.5464,40.5623,36324.0
2017-10-24 15:15:00,51.06,51.11,51.06,51.1,91130.0,40.5702,40.6099,40.5702,40.602,91130.0
2017-10-24 15:20:00,51.1,51.13,51.09,51.11,47270.0,40.602,40.6258,40.5941,40.6099,47270.0
2017-10-24 15:25:00,51.12,51.15,51.06,51.07,55751.0,40.6179,40.6417,40.5702,40.5782,55751.0
2017-10-24 15:30:00,51.06,51.1,51.03,51.1,66281.0,40.5702,40.602,40.5464,40.602,66281.0
2017-10-24 15:35:00,51.09,51.1,51.07,51.08,178717.0,40.5941,40.602,40.5782,40.5861,178717.0
2017-10-24 15:40:00,51.07,51.11,51.05,51.05,84455.0,40.5782,40.6099,40.5623,40.5623,84455.0
2017-10-24 15:45:00,51.04,51.05,51.0,51.02,119465.0,40.5543,40.5623,40.5225,40.5384,119465.0
2017-10-24 15:50:00,51.03,51.06,51.01,51.04,103815.0,40.5464,40.5702,40.5305,40.5543,103815.0
2017-10-24 15:55:00,51.04,51.08,51.0,51.08,392122.0,40.5543,40.5861,40.5225,40.5861,392122.0
2017-10-25 09:30:00,51.51,51.52,51.3,51.33,204901.0,40.9278,40.9357,40.7609,40.7848,204901.0
2017-10-25 09:35:00,51.34,51.41,51.25,51.32,119559.0,40.7927,40.8483,40.7212,40.7768,119559.0
2017-10-25 09:40:00,51.33,51.34,50.94,50.98,144362.0,40.7848,40.7927,40.4749,40.5067,144362.0
2017-10-25 09:45:00,50.98,51.18,50.97,51.17,141357.0,40.5067,40.6656,40.4987,40.6576,141357.0
2017-10-25 09:50:00,51.16,51.16,50.99,51.01,60976.0,40.6497,40.6497,40.5146,40.5305,60976.0
2017-10-25 09:55:00,51.01,51.07,50.86,50.9,108062.0,40.5305,40.5782,40.4113,40.4431,108062.0
2017-10-25 10:00:00,50.9,51.03,50.89,50.99,109690.0,40.4431,40.5464,40.4351,40.5146,109690.0
2017-10-25 10:05:00,50.99,51.01,50.83,50.83,101368.0,40.5146,40.5305,40.3875,40.3875,101368.0
2017-10-25 10:10:00,50.83,50.87,50.65,50.66,146123.0,40.3875,40.4193,40.2445,40.2524,146123.0
2017-10-25 10:15:00,50.67,50.72,50.58,50.59,118293.0,40.2603,40.3001,40.1888,40.1968,118293.0
2017-10-25 10:20:00,50.59,50.72,50.53,50.58,116250.0,40.1968,40.3001,40.1491,40.1888,116250.0
2017-10-25 10:25:00,50.59,50.66,50.58,50.62,64491.0,40.1968,40.2524,40.1888,40.2206,64491.0
2017-10-25 10:30:00,50.62,50.66,50.57,50.6,66257.0,40.2206,40.2524,40.1809,40.2047,66257.0
2017-10-25 10:35:00,50.6,50.6,50.39,50.39,213892.0,40.2047,40.2047,40.0379,40.0379,213892.0
2017-10-25 10:40:00,50.4,50.43,50.27,50.29,121543.0,40.0458,40.0696,39.9425,39.9584,121543.0
2017-10-25 10:45:00,50.28,50.47,50.26,50.45,98650.0,39.9505,40.1014,39.9346,40.0855,98650.0
2017-10-25 10:50:00,50.46,50.48,50.39,50.44,73188.0,40.0935,40.1094,40.0379,40.0776,73188.0
2017-10-25 10:55:00,50.45,50.48,50.36,50.41,90106.0,40.0855,40.1094,40.014,40.0538,90106.0
2017-10-25 11:00:00,50.41,50.41,50.24,50.26,105298.0,40.0538,40.0538,39.9187,39.9346,105298.0
2017-10-25 11:05:00,50.26,50.3,50.15,50.21,180042.0,39.9346,39.9664,39.8472,39.8948,180042.0
2017-10-25 11:10:00,50.22,50.25,50.15,50.18,147663.0,39.9028,39.9266,39.8472,39.871,147663.0
2017-10-25 11:15:00,50.19,50.27,50.1,50.1,168859.0,39.879,39.9425,39.8074,39.8074,168859.0
2017-10-25 11:20:00,50.11,50.18,50.07,50.14,192469.0,39.8154,39.871,39.7836,39.8392,192469.0
2017-10-25 11:25:00,50.13,50.21,50.13,50.2,243895.0,39.8313,39.8948,39.8313,39.8869,243895.0
2017-10-25 11:30:00,50.19,50.32,50.17,50.32,124263.0,39.879,39.9822,39.8631,39.9822,124263.0
2017-10-25 11:35:00,50.32,50.38,50.24,50.32,223070.0,39.9822,40.0299,39.9187,39.9822,223070.0
2017-10-25 11:40:00,50.32,50.33,50.23,50.23,66535.0,39.9822,39.9902,39.9107,39.9107,66535.0
2017-10-25 11:45:00,50.23,50.26,50.17,50.23,54310.0,39.9107,39.9346,39.8631,39.9107,54310.0
2017-10-25 11:50:00,50.23,50.23,50.11,50.12,74934.0,39.9107,39.9107,39.8154,39.8233,74934.0
2017-10-25 11:55:00,50.11,50.17,50.06,50.14,75357.0,39.8154,39.8631,39.7757,39.8392,75357.0
2017-10-25 12:00:00,50.14,50.19,50.07,50.13,168142.0,39.8392,39.879,39.7836,39.8313,168142.0
2017-10-25 12:05:00,50.13,50.21,50.09,50.18,89580.0,39.8313,39.8948,39.7995,39.871,89580.0
2017-10-25 12:10:00,50.19,50.2,50.08,50.14,93336.0,39.879,39.8869,39.7916,39.8392,93336.0
2017-10-25 12:15:00,50.14,50.14,50.0,50.0,114764.0,39.8392,39.8392,39.728,39.728,114764.0
2017-10-25 12:20:00,50.01,50.01,49.92,49.95,97492.0,39.7359,39.7359,39.6644,39.6883,97492.0
2017-10-25 12:25:00,49.96,50.04,49.94,49.95,83472.0,39.6962,39.7598,39.6803,39.6883,83472.0
2017-10-25 12:30:00,49.96,49.99,49.92,49.98,67082.0,39.6962,39.72,39.6644,39.7121,67082.0
2017-10-25 12:35:00,49.98,50.07,49.97,50.05,35549.0,39.7121,39.7836,39.7042,39.7677,35549.0
2017-10-25 12:40:00,50.05,50.09,50.04,50.08,43458.0,39.7677,39.7995,39.7598,39.7916,43458.0
2017-10-25 12:45:00,50.08,50.11,50.0,50.01,56645.0,39.7916,39.8154,39.728,39.7359,56645.0
2017-10-25 12:50:00,50.01,50.11,50.01,50.1,59435.0,39.7359,39.8154,39.7359,39.8074,59435.0
2017-10-25 12:55:00,50.1,50.1,50.02,50.04,54789.0,39.8074,39.8074,39.7439,39.7598,54789.0
2017-10-25 13:00:00,50.04,50.04,49.98,49.98,39774.0,39.7598,39.7598,39.7121,39.7121,39774.0
2017-10-25 13:05:00,49.99,50.02,49.98,50.01,45600.0,39.72,39.7439,39.7121,39.7359,45600.0
2017-10-25 13:10:00,50.02,50.22,50.01,50.22,146329.0,39.7439,39.9028,39.7359,39.9028,146329.0
2017-10-25 13:15:00,50.22,50.31,50.21,50.3,190905.0,39.9028,39.9743,39.8948,39.9664,190905.0
2017-10-25 13:20:00,50.31,50.38,50.3,50.34,220969.0,39.9743,40.0299,39.9664,39.9981,220969.0
2017-10-25 13:25:00,50.33,50.34,50.23,50.23,114795.0,39.9902,39.9981,39.9107,39.9107,114795.0
2017-10-25 13:30:00,50.23,50.3,50.22,50.27,39766.0,39.9107,39.9664,39.9028,39.9425,39766.0
2017-10-25 13:35:00,50.27,50.31,50.23,50.29,43159.0,39.9425,39.9743,39.9107,39.9584,43159.0
2017-10-25 13:40:00,50.3,50.33,50.28,50.29,55753.0,39.9664,39.9902,39.9505,39.9584,55753.0
2017-10-25 13:45:00,50.29,50.33,50.27,50.27,34156.0,39.9584,39.9902,39.9425,39.9425,34156.0
2017-10-25 13:50:00,50.27,50.37,50.26,50.36,28823.0,39.9425,40.022,39.9346,40.014,28823.0
2017-10-25 13:55:00,50.38,50.47,50.38,50.44,48180.0,40.0299,40.1014,40.0299,40.0776,48180.0
2017-10-25 14:00:00,50.45,50.5,50.44,50.48,72553.0,40.0855,40.1253,40.0776,40.1094,72553.0
2017-10-25 14:05:00,50.48,50.56,50.46,50.56,182319.0,40.1094,40.1729,40.0935,40.1729,182319.0
2017-10-25 14:10:00,50.55,50.57,50.52,50.55,84640.0,40.165,40.1809,40.1412,40.165,84640.0
2017-10-25 14:15:00,50.55,50.6,50.54,50.58,47846.0,40.165,40.2047,40.157,40.1888,47846.0
2017-10-25 14:20:00,50.58,50.59,50.54,50.56,48460.0,40.1888,40.1968,40.157,40.1729,48460.0
2017-10-25 14:25:00,50.57,50.58,50.51,50.53,45841.0,40.1809,40.1888,40.1332,40.1491,45841.0
2017-10-25 14:30:00,50.52,50.53,50.41,50.41,83168.0,40.1412,40.1491,40.0538,40.0538,83168.0
2017-10-25 14:35:00,50.41,50.46,50.4,50.43,43467.0,40.0538,40.0935,40.0458,40.0696,43467.0
2017-10-25 14:40:00,50.44,50.44,50.33,50.33,67268.0,40.0776,40.0776,39.9902,39.9902,67268.0
2017-10-25 14:45:00,50.34,50.34,50.25,50.32,46008.0,39.9981,39.9981,39.9266,39.9822,46008.0
2017-10-25 14:50:00,50.32,50.35,50.29,50.3,121791.0,39.9822,40.0061,39.9584,39.9664,121791.0
2017-10-25 14:55:00,50.3,50.34,50.3,50.32,50165.0,39.9664,39.9981,39.9664,39.9822,50165.0
2017-10-25 15:00:00,50.33,50.38,50.32,50.34,52505.0,39.9902,40.0299,39.9822,39.9981,52505.0
2017-10-25 15:05:00,50.34,50.41,50.34,50.39,173173.0,39.9981,40.0538,39.9981,40.0379,173173.0
2017-10-25 15:10:00,50.39,50.45,50.39,50.45,58655.0,40.0379,40.0855,40.0379,40.0855,58655.0
2017-10-25 15:15:00,50.45,50.5,50.45,50.48,58342.0,40.0855,40.1253,40.0855,40.1094,58342.0
2017-10-25 15:20:00,50.48,50.53,50.48,50.51,60781.0,40.1094,40.1491,40.1094,40.1332,60781.0
2017-10-25 15:25:00,50.51,50.58,50.51,50.56,73510.0,40.1332,40.1888,40.1332,40.1729,73510.0
2017-10-25 15:30:00,50.55,50.59,50.54,50.58,100652.0,40.165,40.1968,40.157,40.1888,100652.0
2017-10-25 15:35:00,50.57,50.58,50.53,50.54,87298.0,40.1809,40.1888,40.1491,40.157,87298.0
2017-10-25 15:40:00,50.54,50.56,50.51,50.53,149097.0,40.157,40.1729,40.1332,40.1491,149097.0
2017-10-25 15:45:00,50.54,50.54,50.44,50.45,143789.0,40.157,40.157,40.0776,40.0855,143789.0
2017-10-25 15:50:00,50.46,50.56,50.45,50.53,218740.0,40.0935,40.1729,40.0855,40.1491,218740.0
2017-10-25 15:55:00,50.54,50.54,50.44,50.52,544721.0,40.157,40.157,40.0776,40.1412,544721.0
2017-10-26 09:30:00,50.75,51.12,50.75,50.98,244591.0,40.3239,40.6179,40.3239,40.5067,244591.0
2017-10-26 09:35:00,50.99,51.01,50.8,50.85,204827.0,40.5146,40.5305,40.3636,40.4034,204827.0
2017-10-26 09:40:00,50.86,51.13,50.83,51.1,129313.0,40.4113,40.6258,40.3875,40.602,129313.0
2017-10-26 09:45:00,51.1,51.1,51.01,51.04,140911.0,40.602,40.602,40.5305,40.5543,140911.0
2017-10-26 09:50:00,51.04,51.14,51.02,51.07,162081.0,40.5543,40.6338,40.5384,40.5782,162081.0
2017-10-26 09:55:00,51.07,51.13,51.02,51.03,77290.0,40.5782,40.6258,40.5384,40.5464,77290.0
2017-10-26 10:00:00,51.04,51.04,50.87,50.89,82918.0,40.5543,40.5543,40.4193,40.4351,82918.0
2017-10-26 10:05:00,50.88,50.89,50.81,50.81,74006.0,40.4272,40.4351,40.3716,40.3716,74006.0
2017-10-26 10:10:00,50.82,50.88,50.76,50.78,58286.0,40.3795,40.4272,40.3319,40.3477,58286.0
2017-10-26 10:15:00,50.77,50.84,50.71,50.72,125588.0,40.3398,40.3954,40.2921,40.3001,125588.0
2017-10-26 10:20:00,50.72,50.83,50.68,50.79,95620.0,40.3001,40.3875,40.2683,40.3557,95620.0
2017-10-26 10:25:00,50.8,50.85,50.75,50.82,77411.0,40.3636,40.4034,40.3239,40.3795,77411.0
2017-10-26 10:30:00,50.83,50.84,50.73,50.83,202071.0,40.3875,40.3954,40.308,40.3875,202071.0
2017-10-26 10:35:00,50.83,50.9,50.81,50.88,64383.0,40.3875,40.4431,40.3716,40.4272,64383.0
2017-10-26 10:40:00,50.88,50.92,50.82,50.84,35443.0,40.4272,40.459,40.3795,40.3954,35443.0
2017-10-26 10:45:00,50.84,50.89,50.83,50.86,47763.0,40.3954,40.4351,40.3875,40.4113,47763.0
2017-10-26 10:50:00,50.87,50.88,50.82,50.85,78301.0,40.4193,40.4272,40.3795,40.4034,78301.0
2017-10-26 10:55:00,50.86,50.86,50.82,50.83,75289.0,40.4113,40.4113,40.3795,40.3875,75289.0
2017-10-26 11:00:00,50.83,51.12,50.82,51.11,360430.0,40.3875,40.6179,40.3795,40.6099,360430.0
2017-10-26 11:05:00,51.1,51.11,50.98,51.08,109606.0,40.602,40.6099,40.5067,40.5861,109606.0
2017-10-26 11:10:00,51.09,51.2,51.08,51.16,143219.0,40.5941,40.6815,40.5861,40.6497,143219.0
2017-10-26 11:15:00,51.16,51.16,51.01,51.11,111724.0,40.6497,40.6497,40.5305,40.6099,111724.0
2017-10-26 11:20:00,51.11,51.13,51.03,51.04,102637.0,40.6099,40.6258,40.5464,40.5543,102637.0
2017-10-26 11:25:00,51.04,51.12,51.01,51.1,52369.0,40.5543,40.6179,40.5305,40.602,52369.0
2017-10-26 11:30:00,51.09,51.1,51.05,51.1,48762.0,40.5941,40.602,40.5623,40.602,48762.0
2017-10-26 11:35:00,51.09,51.1,51.0,51.01,53179.0,40.5941,40.602,40.5225,40.5305,53179.0
2017-10-26 11:40:00,51.01,51.01,50.91,50.94,50049.0,40.5305,40.5305,40.451,40.4749,50049.0
2017-10-26 11:45:00,50.93,50.95,50.85,50.87,42386.0,40.4669,40.4828,40.4034,40.4193,42386.0
2017-10-26 11:50:00,50.87,50.87,50.82,50.83,52212.0,40.4193,40.4193,40.3795,40.3875,52212.0
2017-10-26 11:55:00,50.83,50.84,50.77,50.81,66302.0,40.3875,40.3954,40.3398,40.3716,66302.0
2017-10-26 12:00:00,50.81,50.85,50.79,50.84,50454.0,40.3716,40.4034,40.3557,40.3954,50454.0
2017-10-26 12:05:00,50.83,50.89,50.82,50.89,70515.0,40.3875,40.4351,40.3795,40.4351,70515.0
2017-10-26 12:10:00,50.89,50.89,50.82,50.85,51146.0,40.4351,40.4351,40.3795,40.4034,51146.0
2017-10-26 12:15:00,50.86,50.92,50.85,50.88,38472.0,40.4113,40.459,40.4034,40.4272,38472.0
2017-10-26 12:20:00,50.88,50.93,50.85,50.86,61920.0,40.4272,40.4669,40.4034,40.4113,61920.0
2017-10-26 12:25:00,50.85,50.9,50.85,50.88,129216.0,40.4034,40.4431,40.4034,40.4272,129216.0
2017-10-26 12:30:00,50.88,50.9,50.82,50.83,57083.0,40.4272,40.4431,40.3795,40.3875,57083.0
2017-10-26 12:35:00,50.82,50.85,50.8,50.81,36041.0,40.3795,40.4034,40.3636,40.3716,36041.0
2017-10-26 12:40:00,50.81,50.82,50.75,50.76,63128.0,40.3716,40.3795,40.3239,40.3319,63128.0
2017-10-26 12:45:00,50.76,50.82,50.74,50.8,52859.0,40.3319,40.3795,40.316,40.3636,52859.0
2017-10-26 12:50:00,50.79,50.83,50.77,50.81,43667.0,40.3557,40.3875,40.3398,40.3716,43667.0
2017-10-26 12:55:00,50.81,50.84,50.78,50.84,46215.0,40.3716,40.3954,40.3477,40.3954,46215.0
2017-10-26 13:00:00,50.82,50.83,50.78,50.82,64153.0,40.3795,40.3875,40.3477,40.3795,64153.0
2017-10-26 13:05:00,50.82,50.87,50.82,50.84,72757.0,40.3795,40.4193,40.3795,40.3954,72757.0
2017-10-26 13:10:00,50.84,50.84,50.78,50.79,59553.0,40.3954,40.3954,40.3477,40.3557,59553.0
2017-10-26 13:15:00,50.78,50.84,50.77,50.83,52235.0,40.3477,40.3954,40.3398,40.3875,52235.0
2017-10-26 13:20:00,50.84,50.86,50.81,50.85,32631.0,40.3954,40.4113,40.3716,40.4034,32631.0
2017-10-26 13:25:00,50.84,50.85,50.8,50.81,25105.0,40.3954,40.4034,40.3636,40.3716,25105.0
2017-10-26 13:30:00,50.8,50.91,50.79,50.88,57021.0,40.3636,40.451,40.3557,40.4272,57021.0
2017-10-26 13:35:00,50.88,50.96,50.87,50.89,51992.0,40.4272,40.4908,40.4193,40.4351,51992.0
2017-10-26 13:40:00,50.89,50.89,50.86,50.87,22282.0,40.4351,40.4351,40.4113,40.4193,22282.0
2017-10-26 13:45:00,50.86,50.89,50.84,50.84,43619.0,40.4113,40.4351,40.3954,40.3954,43619.0
2017-10-26 13:50:00,50.85,50.86,50.8,50.81,56301.0,40.4034,40.4113,40.3636,40.3716,56301.0
2017-10-26 13:55:00,50.81,50.86,50.8,50.84,50515.0,40.3716,40.4113,40.3636,40.3954,50515.0
2017-10-26 14:00:00,50.84,50.85,50.79,50.79,57967.0,40.3954,40.4034,40.3557,40.3557,57967.0
2017-10-26 14:05:00,50.79,50.87,50.79,50.87,126577.0,40.3557,40.4193,40.3557,40.4193,126577.0
2017-10-26 14:10:00,50.87,50.88,50.82,50.84,84729.0,40.4193,40.4272,40.3795,40.3954,84729.0
2017-10-26 14:15:00,50.84,50.9,50.84,50.88,82956.0,40.3954,40.4431,40.3954,40.4272,82956.0
2017-10-26 14:20:00,50.89,50.89,50.83,50.88,56081.0,40.4351,40.4351,40.3875,40.4272,56081.0
2017-10-26 14:25:00,50.88,50.89,50.84,50.86,54603.0,40.4272,40.4351,40.3954,40.4113,54603.0
2017-10-26 14:30:00,50.86,50.87,50.8,50.8,70541.0,40.4113,40.4193,40.3636,40.3636,70541.0
2017-10-26 14:35:00,50.8,50.85,50.78,50.81,74704.0,40.3636,40.4034,40.3477,40.3716,74704.0
2017-10-26 14:40:00,50.81,50.86,50.8,50.8,41825.0,40.3716,40.4113,40.3636,40.3636,41825.0
2017-10-26 14:45:00,50.8,50.85,50.8,50.84,50321.0,40.3636,40.4034,40.3636,40.3954,50321.0
2017-10-26 14:50:00,50.83,50.84,50.8,50.81,56277.0,40.3875,40.3954,40.3636,40.3716,56277.0
2017-10-26 14:55:00,50.82,50.82,50.76,50.78,137255.0,40.3795,40.3795,40.3319,40.3477,137255.0
2017-10-26 15:00:00,50.78,50.81,50.76,50.8,59463.0,40.3477,40.3716,40.3319,40.3636,59463.0
2017-10-26 15:05:00,50.8,50.8,50.77,50.78,39849.0,40.3636,40.3636,40.3398,40.3477,39849.0
2017-10-26 15:10:00,50.77,50.8,50.77,50.77,39635.0,40.3398,40.3636,40.3398,40.3398,39635.0
2017-10-26 15:15:00,50.78,50.78,50.73,50.73,51446.0,40.3477,40.3477,40.308,40.308,51446.0
2017-10-26 15:20:00,50.74,50.76,50.71,50.74,84638.0,40.316,40.3319,40.2921,40.316,84638.0
2017-10-26 15:25:00,50.74,50.76,50.71,50.72,65761.0,40.316,40.3319,40.2921,40.3001,65761.0
2017-10-26 15:30:00,50.73,50.75,50.69,50.7,108486.0,40.308,40.3239,40.2762,40.2842,108486.0
2017-10-26 15:35:00,50.7,50.71,50.66,50.71,87955.0,40.2842,40.2921,40.2524,40.2921,87955.0
2017-10-26 15:40:00,50.71,50.75,50.69,50.71,157442.0,40.2921,40.3239,40.2762,40.2921,157442.0
2017-10-26 15:45:00,50.71,50.72,50.6,50.6,151488.0,40.2921,40.3001,40.2047,40.2047,151488.0
2017-10-26 15:50:00,50.61,50.63,50.58,50.6,243861.0,40.2127,40.2286,40.1888,40.2047,243861.0
2017-10-26 15:55:00,50.61,50.81,50.6,50.74,978509.0,40.2127,40.3716,40.2047,40.316,978509.0
2017-10-27 09:30:00,50.65,51.05,50.6,51.0,263349.0,40.2445,40.5623,40.2047,40.5225,263349.0
2017-10-27 09:35:00,50.99,51.01,50.71,50.71,205455.0,40.5146,40.5305,40.2921,40.2921,205455.0
2017-10-27 09:40:00,50.72,50.72,50.58,50.62,166470.0,40.3001,40.3001,40.1888,40.2206,166470.0
2017-10-27 09:45:00,50.62,50.68,50.51,50.55,144804.0,40.2206,40.2683,40.1332,40.165,144804.0
2017-10-27 09:50:00,50.55,50.69,50.54,50.63,111450.0,40.165,40.2762,40.157,40.2286,111450.0
2017-10-27 09:55:00,50.63,50.75,50.59,50.73,223130.0,40.2286,40.3239,40.1968,40.308,223130.0
2017-10-27 10:00:00,50.73,50.76,50.6,50.75,101978.0,40.308,40.3319,40.2047,40.3239,101978.0
2017-10-27 10:05:00,50.74,50.87,50.73,50.77,182438.0,40.316,40.4193,40.308,40.3398,182438.0
2017-10-27 10:10:00,50.77,50.8,50.7,50.71,63684.0,40.3398,40.3636,40.2842,40.2921,63684.0
2017-10-27 10:15:00,50.71,50.71,50.59,50.66,133346.0,40.2921,40.2921,40.1968,40.2524,133346.0
2017-10-27 10:20:00,50.66,50.68,50.58,50.6,62172.0,40.2524,40.2683,40.1888,40.2047,62172.0
2017-10-27 10:25:00,50.6,50.65,50.55,50.62,105613.0,40.2047,40.2445,40.165,40.2206,105613.0
2017-10-27 10:30:00,50.63,50.66,50.57,50.66,81342.0,40.2286,40.2524,40.1809,40.2524,81342.0
2017-10-27 10:35:00,50.66,50.75,50.62,50.72,64091.0,40.2524,40.3239,40.2206,40.3001,64091.0
2017-10-27 10:40:00,50.71,50.77,50.64,50.76,59607.0,40.2921,40.3398,40.2365,40.3319,59607.0
2017-10-27 10:45:00,50.76,50.8,50.72,50.75,36256.0,40.3319,40.3636,40.3001,40.3239,36256.0
2017-10-27 10:50:00,50.75,50.8,50.75,50.78,49598.0,40.3239,40.3636,40.3239,40.3477,49598.0
2017-10-27 10:55:00,50.78,50.91,50.76,50.86,66182.0,40.3477,40.451,40.3319,40.4113,66182.0
2017-10-27 11:00:00,50.86,50.89,50.81,50.89,49907.0,40.4113,40.4351,40.3716,40.4351,49907.0
2017-10-27 11:05:00,50.9,50.99,50.86,50.99,137259.0,40.4431,40.5146,40.4113,40.5146,137259.0
2017-10-27 11:10:00,51.0,51.06,50.95,51.03,134112.0,40.5225,40.5702,40.4828,40.5464,134112.0
2017-10-27 11:15:00,51.03,51.08,51.01,51.06,87272.0,40.5464,40.5861,40.5305,40.5702,87272.0
2017-10-27 11:20:00,51.07,51.07,50.91,50.93,91909.0,40.5782,40.5782,40.451,40.4669,91909.0
2017-10-27 11:25:00,50.92,50.96,50.87,50.9,39376.0,40.459,40.4908,40.4193,40.4431,39376.0
2017-10-27 11:30:00,50.89,50.94,50.86,50.92,47755.0,40.4351,40.4749,40.4113,40.459,47755.0
2017-10-27 11:35:00,50.91,50.92,50.82,50.89,101679.0,40.451,40.459,40.3795,40.4351,101679.0
2017-10-27 11:40:00,50.9,51.01,50.89,50.99,70989.0,40.4431,40.5305,40.4351,40.5146,70989.0
2017-10-27 11:45:00,51.0,51.05,50.97,50.98,54939.0,40.5225,40.5623,40.4987,40.5067,54939.0
2017-10-27 11:50:00,50.98,51.03,50.92,51.01,67399.0,40.5067,40.5464,40.459,40.5305,67399.0
2017-10-27 11:55:00,50.99,51.02,50.95,51.01,40775.0,40.5146,40.5384,40.4828,40.5305,40775.0
2017-10-27 12:00:00,51.01,51.08,51.01,51.07,48838.0,40.5305,40.5861,40.5305,40.5782,48838.0
2017-10-27 12:05:00,51.07,51.16,51.06,51.16,93348.0,40.5782,40.6497,40.5702,40.6497,93348.0
2017-10-27 12:10:00,51.15,51.16,51.07,51.08,105017.0,40.6417,40.6497,40.5782,40.5861,105017.0
2017-10-27 12:15:00,51.08,51.09,51.02,51.04,63365.0,40.5861,40.5941,40.5384,40.5543,63365.0
2017-10-27 12:20:00,51.04,51.09,51.0,51.02,55552.0,40.5543,40.5941,40.5225,40.5384,55552.0
2017-10-27 12:25:00,51.02,51.04,50.94,50.96,40996.0,40.5384,40.5543,40.4749,40.4908,40996.0
2017-10-27 12:30:00,50.97,50.98,50.93,50.95,68541.0,40.4987,40.5067,40.4669,40.4828,68541.0
2017-10-27 12:35:00,50.95,50.98,50.92,50.95,44490.0,40.4828,40.5067,40.459,40.4828,44490.0
2017-10-27 12:40:00,50.95,51.01,50.94,50.99,41571.0,40.4828,40.5305,40.4749,40.5146,41571.0
2017-10-27 12:45:00,50.99,51.04,50.97,51.01,38762.0,40.5146,40.5543,40.4987,40.5305,38762.0
2017-10-27 12:50:00,51.0,51.04,50.97,50.99,36212.0,40.5225,40.5543,40.4987,40.5146,36212.0
2017-10-27 12:55:00,50.99,51.05,50.99,51.04,41660.0,40.5146,40.5623,40.5146,40.5543,41660.0
2017-10-27 13:00:00,51.04,51.1,51.03,51.09,34915.0,40.5543,40.602,40.5464,40.5941,34915.0
2017-10-27 13:05:00,51.09,51.1,51.05,51.08,34060.0,40.5941,40.602,40.5623,40.5861,34060.0
2017-10-27 13:10:00,51.08,51.1,51.08,51.1,36581.0,40.5861,40.602,40.5861,40.602,36581.0
2017-10-27 13:15:00,51.09,51.13,51.09,51.12,42448.0,40.5941,40.6258,40.5941,40.6179,42448.0
2017-10-27 13:20:00,51.11,51.17,51.1,51.16,96997.0,40.6099,40.6576,40.602,40.6497,96997.0
2017-10-27 13:25:00,51.16,51.21,51.15,51.21,58077.0,40.6497,40.6894,40.6417,40.6894,58077.0
2017-10-27 13:30:00,51.21,51.29,51.2,51.29,99599.0,40.6894,40.753,40.6815,40.753,99599.0
2017-10-27 13:35:00,51.29,51.35,51.21,51.27,144371.0,40.753,40.8006,40.6894,40.7371,144371.0
2017-10-27 13:40:00,51.27,51.28,51.21,51.21,44056.0,40.7371,40.745,40.6894,40.6894,44056.0
2017-10-27 13:45:00,51.22,51.29,51.2,51.25,64393.0,40.6974,40.753,40.6815,40.7212,64393.0
2017-10-27 13:50:00,51.24,51.25,51.21,51.24,66092.0,40.7132,40.7212,40.6894,40.7132,66092.0
2017-10-27 13:55:00,51.24,51.24,51.16,51.2,35277.0,40.7132,40.7132,40.6497,40.6815,35277.0
2017-10-27 14:00:00,51.2,51.21,51.18,51.19,31877.0,40.6815,40.6894,40.6656,40.6735,31877.0
2017-10-27 14:05:00,51.19,51.19,51.15,51.17,26235.0,40.6735,40.6735,40.6417,40.6576,26235.0
2017-10-27 14:10:00,51.18,51.24,51.17,51.22,40458.0,40.6656,40.7132,40.6576,40.6974,40458.0
2017-10-27 14:15:00,51.21,51.25,51.2,51.22,45116.0,40.6894,40.7212,40.6815,40.6974,45116.0
2017-10-27 14:20:00,51.22,51.22,51.13,51.14,44670.0,40.6974,40.6974,40.6258,40.6338,44670.0
2017-10-27 14:25:00,51.15,51.19,51.14,51.16,26042.0,40.6417,40.6735,40.6338,40.6497,26042.0
2017-10-27 14:30:00,51.15,51.2,51.13,51.2,36669.0,40.6417,40.6815,40.6258,40.6815,36669.0
2017-10-27 14:35:00,51.19,51.19,51.14,51.18,78410.0,40.6735,40.6735,40.6338,40.6656,78410.0
2017-10-27 14:40:00,51.18,51.18,51.12,51.12,71513.0,40.6656,40.6656,40.6179,40.6179,71513.0
2017-10-27 14:45:00,51.12,51.14,51.09,51.13,234247.0,40.6179,40.6338,40.5941,40.6258,234247.0
2017-10-27 14:50:00,51.13,51.16,51.09,51.13,157003.0,40.6258,40.6497,40.5941,40.6258,157003.0
2017-10-27 14:55:00,51.13,51.18,51.13,51.16,35131.0,40.6258,40.6656,40.6258,40.6497,35131.0
2017-10-27 15:00:00,51.16,51.16,51.1,51.11,82184.0,40.6497,40.6497,40.602,40.6099,82184.0
2017-10-27 15:05:00,51.1,51.11,51.06,51.06,23789.0,40.602,40.6099,40.5702,40.5702,23789.0
2017-10-27 15:10:00,51.06,51.11,51.06,51.06,54655.0,40.5702,40.6099,40.5702,40.5702,54655.0
2017-10-27 15:15:00,51.06,51.06,51.02,51.02,75020.0,40.5702,40.5702,40.5384,40.5384,75020.0
2017-10-27 15:20:00,51.03,51.03,51.0,51.02,58090.0,40.5464,40.5464,40.5225,40.5384,58090.0
2017-10-27 15:25:00,51.02,51.08,51.02,51.06,63313.0,40.5384,40.5861,40.5384,40.5702,63313.0
2017-10-27 15:30:00,51.06,51.07,50.99,51.02,125481.0,40.5702,40.5782,40.5146,40.5384,125481.0
2017-10-27 15:35:00,51.01,51.07,51.01,51.07,63239.0,40.5305,40.5782,40.5305,40.5782,63239.0
2017-10-27 15:40:00,51.06,51.08,51.05,51.05,69040.0,40.5702,40.5861,40.5623,40.5623,69040.0
2017-10-27 15:45:00,51.06,51.1,51.04,51.07,127440.0,40.5702,40.602,40.5543,40.5782,127440.0
2017-10-27 15:50:00,51.07,51.09,51.05,51.05,95570.0,40.5782,40.5941,40.5623,40.5623,95570.0
2017-10-27 15:55:00,51.05,51.16,51.0,51.15,547019.0,40.5623,40.6497,40.5225,40.6417,547019.0
2017-10-30 09:30:00,50.57,50.72,50.46,50.7,197131.0,40.38,40.4997,40.2921,40.4838,197131.0
2017-10-30 09:35:00,50.71,50.78,50.59,50.61,96958.0,40.4917,40.5476,40.3959,40.4119,96958.0
2017-10-30 09:40:00,50.6,50.68,50.58,50.58,120132.0,40.4039,40.4678,40.3879,40.3879,120132.0
2017-10-30 09:45:00,50.58,50.61,50.5,50.54,131413.0,40.3879,40.4119,40.3241,40.356,131413.0
2017-10-30 09:50:00,50.53,50.61,50.5,50.57,114822.0,40.348,40.4119,40.3241,40.38,114822.0
2017-10-30 09:55:00,50.58,50.59,50.49,50.55,122688.0,40.3879,40.3959,40.3161,40.364,122688.0
2017-10-30 10:00:00,50.55,50.57,50.49,50.52,133835.0,40.364,40.38,40.3161,40.34,133835.0
2017-10-30 10:05:00,50.51,50.57,50.5,50.54,224814.0,40.332,40.38,40.3241,40.356,224814.0
2017-10-30 10:10:00,50.54,50.55,50.47,50.55,85820.0,40.356,40.364,40.3001,40.364,85820.0
2017-10-30 10:15:00,50.54,50.56,50.48,50.55,89992.0,40.356,40.372,40.3081,40.364,89992.0
2017-10-30 10:20:00,50.55,50.6,50.54,50.59,156084.0,40.364,40.4039,40.356,40.3959,156084.0
2017-10-30 10:25:00,50.58,50.58,50.53,50.58,104774.0,40.3879,40.3879,40.348,40.3879,104774.0
2017-10-30 10:30:00,50.57,50.61,50.57,50.6,123147.0,40.38,40.4119,40.38,40.4039,123147.0
2017-10-30 10:35:00,50.6,50.61,50.53,50.55,81050.0,40.4039,40.4119,40.348,40.364,81050.0
2017-10-30 10:40:00,50.54,50.59,50.53,50.53,78165.0,40.356,40.3959,40.348,40.348,78165.0
2017-10-30 10:45:00,50.54,50.54,50.46,50.47,66546.0,40.356,40.356,40.2921,40.3001,66546.0
2017-10-30 10:50:00,50.47,50.47,50.36,50.37,70674.0,40.3001,40.3001,40.2123,40.2203,70674.0
2017-10-30 10:55:00,50.38,50.45,50.35,50.44,113132.0,40.2282,40.2841,40.2043,40.2762,113132.0
2017-10-30 11:00:00,50.44,50.46,50.43,50.44,91686.0,40.2762,40.2921,40.2682,40.2762,91686.0
2017-10-30 11:05:00,50.45,50.48,50.43,50.44,72014.0,40.2841,40.3081,40.2682,40.2762,72014.0
2017-10-30 11:10:00,50.45,50.53,50.44,50.52,100918.0,40.2841,40.348,40.2762,40.34,100918.0
2017-10-30 11:15:00,50.51,50.52,50.44,50.44,55400.0,40.332,40.34,40.2762,40.2762,55400.0
2017-10-30 11:20:00,50.44,50.48,50.41,50.42,36573.0,40.2762,40.3081,40.2522,40.2602,36573.0
2017-10-30 11:25:00,50.42,50.42,50.27,50.28,91150.0,40.2602,40.2602,40.1404,40.1484,91150.0
2017-10-30 11:30:00,50.28,50.29,50.2,50.21,83019.0,40.1484,40.1564,40.0845,40.0925,83019.0
2017-10-30 11:35:00,50.22,50.22,50.09,50.11,121194.0,40.1005,40.1005,39.9967,40.0127,121194.0
2017-10-30 11:40:00,50.1,50.19,50.1,50.15,77302.0,40.0047,40.0765,40.0047,40.0446,77302.0
2017-10-30 11:45:00,50.14,50.17,50.1,50.12,114035.0,40.0366,40.0606,40.0047,40.0206,114035.0
2017-10-30 11:50:00,50.13,50.14,50.1,50.13,90109.0,40.0286,40.0366,40.0047,40.0286,90109.0
2017-10-30 11:55:00,50.13,50.14,50.12,50.13,60884.0,40.0286,40.0366,40.0206,40.0286,60884.0
2017-10-30 12:00:00,50.14,50.15,50.1,50.12,84687.0,40.0366,40.0446,40.0047,40.0206,84687.0
2017-10-30 12:05:00,50.12,50.13,50.07,50.09,110093.0,40.0206,40.0286,39.9807,39.9967,110093.0
2017-10-30 12:10:00,50.1,50.13,50.02,50.04,199752.0,40.0047,40.0286,39.9408,39.9568,199752.0
2017-10-30 12:15:00,50.03,50.1,50.01,50.02,118773.0,39.9488,40.0047,39.9328,39.9408,118773.0
2017-10-30 12:20:00,50.02,50.13,49.97,50.13,107211.0,39.9408,40.0286,39.9009,40.0286,107211.0
2017-10-30 12:25:00,50.13,50.16,50.11,50.11,58564.0,40.0286,40.0526,40.0127,40.0127,58564.0
2017-10-30 12:30:00,50.12,50.29,50.12,50.29,82312.0,40.0206,40.1564,40.0206,40.1564,82312.0
2017-10-30 12:35:00,50.29,50.31,50.24,50.3,65246.0,40.1564,40.1724,40.1165,40.1644,65246.0
2017-10-30 12:40:00,50.3,50.33,50.25,50.32,60238.0,40.1644,40.1883,40.1244,40.1803,60238.0
2017-10-30 12:45:00,50.32,50.33,50.29,50.3,31152.0,40.1803,40.1883,40.1564,40.1644,31152.0
2017-10-30 12:50:00,50.29,50.31,50.25,50.29,42399.0,40.1564,40.1724,40.1244,40.1564,42399.0
2017-10-30 12:55:00,50.29,50.35,50.26,50.34,52900.0,40.1564,40.2043,40.1324,40.1963,52900.0
2017-10-30 13:00:00,50.34,50.35,50.3,50.31,33363.0,40.1963,40.2043,40.1644,40.1724,33363.0
2017-10-30 13:05:00,50.3,50.32,50.3,50.3,20497.0,40.1644,40.1803,40.1644,40.1644,20497.0
2017-10-30 13:10:00,50.31,50.31,50.26,50.29,54835.0,40.1724,40.1724,40.1324,40.1564,54835.0
2017-10-30 13:15:00,50.29,50.35,50.29,50.32,31534.0,40.1564,40.2043,40.1564,40.1803,31534.0
2017-10-30 13:20:00,50.32,50.35,50.3,50.35,36769.0,40.1803,40.2043,40.1644,40.2043,36769.0
2017-10-30 13:25:00,50.34,50.38,50.34,50.38,30734.0,40.1963,40.2282,40.1963,40.2282,30734.0
2017-10-30 13:30:00,50.38,50.42,50.36,50.37,34443.0,40.2282,40.2602,40.2123,40.2203,34443.0
2017-10-30 13:35:00,50.36,50.37,50.31,50.32,64196.0,40.2123,40.2203,40.1724,40.1803,64196.0
2017-10-30 13:40:00,50.32,50.33,50.29,50.3,60866.0,40.1803,40.1883,40.1564,40.1644,60866.0
2017-10-30 13:45:00,50.3,50.36,50.28,50.36,63994.0,40.1644,40.2123,40.1484,40.2123,63994.0
2017-10-30 13:50:00,50.35,50.36,50.26,50.29,77973.0,40.2043,40.2123,40.1324,40.1564,77973.0
2017-10-30 13:55:00,50.29,50.29,50.22,50.25,96028.0,40.1564,40.1564,40.1005,40.1244,96028.0
2017-10-30 14:00:00,50.25,50.25,50.19,50.21,44225.0,40.1244,40.1244,40.0765,40.0925,44225.0
2017-10-30 14:05:00,50.21,50.28,50.2,50.27,67575.0,40.0925,40.1484,40.0845,40.1404,67575.0
2017-10-30 14:10:00,50.27,50.31,50.24,50.28,51426.0,40.1404,40.1724,40.1165,40.1484,51426.0
2017-10-30 14:15:00,50.28,50.33,50.27,50.3,78747.0,40.1484,40.1883,40.1404,40.1644,78747.0
2017-10-30 14:20:00,50.3,50.33,50.29,50.33,26646.0,40.1644,40.1883,40.1564,40.1883,26646.0
2017-10-30 14:25:00,50.32,50.35,50.31,50.33,40949.0,40.1803,40.2043,40.1724,40.1883,40949.0
2017-10-30 14:30:00,50.32,50.35,50.31,50.33,36256.0,40.1803,40.2043,40.1724,40.1883,36256.0
2017-10-30 14:35:00,50.33,50.35,50.3,50.34,35059.0,40.1883,40.2043,40.1644,40.1963,35059.0
2017-10-30 14:40:00,50.34,50.44,50.32,50.44,62319.0,40.1963,40.2762,40.1803,40.2762,62319.0
2017-10-30 14:45:00,50.44,50.49,50.43,50.48,61747.0,40.2762,40.3161,40.2682,40.3081,61747.0
2017-10-30 14:50:00,50.48,50.5,50.46,50.49,60161.0,40.3081,40.3241,40.2921,40.3161,60161.0
2017-10-30 14:55:00,50.48,50.49,50.44,50.45,39513.0,40.3081,40.3161,40.2762,40.2841,39513.0
2017-10-30 15:00:00,50.46,50.47,50.42,50.44,36234.0,40.2921,40.3001,40.2602,40.2762,36234.0
2017-10-30 15:05:00,50.44,50.45,50.4,50.43,45906.0,40.2762,40.2841,40.2442,40.2682,45906.0
2017-10-30 15:10:00,50.44,50.44,50.39,50.4,46775.0,40.2762,40.2762,40.2362,40.2442,46775.0
2017-10-30 15:15:00,50.41,50.43,50.39,50.43,58761.0,40.2522,40.2682,40.2362,40.2682,58761.0
2017-10-30 15:20:00,50.43,50.43,50.39,50.4,51177.0,40.2682,40.2682,40.2362,40.2442,51177.0
2017-10-30 15:25:00,50.4,50.46,50.39,50.44,38848.0,40.2442,40.2921,40.2362,40.2762,38848.0
2017-10-30 15:30:00,50.45,50.48,50.42,50.48,99165.0,40.2841,40.3081,40.2602,40.3081,99165.0
2017-10-30 15:35:00,50.48,50.5,50.44,50.5,87608.0,40.3081,40.3241,40.2762,40.3241,87608.0
2017-10-30 15:40:00,50.5,50.57,50.5,50.56,137606.0,40.3241,40.38,40.3241,40.372,137606.0
2017-10-30 15:45:00,50.56,50.58,50.53,50.54,169144.0,40.372,40.3879,40.348,40.356,169144.0
2017-10-30 15:50:00,50.54,50.54,50.48,50.51,139905.0,40.356,40.356,40.3081,40.332,139905.0
2017-10-30 15:55:00,50.5,50.51,50.44,50.44,366386.0,40.3241,40.332,40.2762,40.2762,366386.0
2017-10-31 09:30:00,50.47,50.65,50.46,50.49,167630.0,40.3001,40.4438,40.2921,40.3161,167630.0
2017-10-31 09:35:00,50.49,50.49,50.33,50.36,71791.0,40.3161,40.3161,40.1883,40.2123,71791.0
2017-10-31 09:40:00,50.36,50.46,50.34,50.4,49692.0,40.2123,40.2921,40.1963,40.2442,49692.0
2017-10-31 09:45:00,50.4,50.42,50.31,50.34,63341.0,40.2442,40.2602,40.1724,40.1963,63341.0
2017-10-31 09:50:00,50.33,50.43,50.33,50.37,78865.0,40.1883,40.2682,40.1883,40.2203,78865.0
2017-10-31 09:55:00,50.36,50.37,50.24,50.29,90399.0,40.2123,40.2203,40.1165,40.1564,90399.0
2017-10-31 10:00:00,50.3,50.46,50.27,50.44,105823.0,40.1644,40.2921,40.1404,40.2762,105823.0
2017-10-31 10:05:00,50.43,50.46,50.39,50.43,63078.0,40.2682,40.2921,40.2362,40.2682,63078.0
2017-10-31 10:10:00,50.42,50.45,50.39,50.41,36795.0,40.2602,40.2841,40.2362,40.2522,36795.0
2017-10-31 10:15:00,50.41,50.55,50.4,50.48,73783.0,40.2522,40.364,40.2442,40.3081,73783.0
2017-10-31 10:20:00,50.48,50.58,50.47,50.55,62783.0,40.3081,40.3879,40.3001,40.364,62783.0
2017-10-31 10:25:00,50.56,50.63,50.51,50.61,45050.0,40.372,40.4279,40.332,40.4119,45050.0
2017-10-31 10:30:00,50.62,50.63,50.56,50.56,37173.0,40.4199,40.4279,40.372,40.372,37173.0
2017-10-31 10:35:00,50.57,50.59,50.54,50.57,40978.0,40.38,40.3959,40.356,40.38,40978.0
2017-10-31 10:40:00,50.56,50.6,50.55,50.59,32283.0,40.372,40.4039,40.364,40.3959,32283.0
2017-10-31 10:45:00,50.59,50.62,50.55,50.57,36926.0,40.3959,40.4199,40.364,40.38,36926.0
2017-10-31 10:50:00,50.57,50.62,50.56,50.59,80478.0,40.38,40.4199,40.372,40.3959,80478.0
2017-10-31 10:55:00,50.59,50.66,50.58,50.66,31353.0,40.3959,40.4518,40.3879,40.4518,31353.0
2017-10-31 11:00:00,50.65,50.68,50.63,50.67,37202.0,40.4438,40.4678,40.4279,40.4598,37202.0
2017-10-31 11:05:00,50.68,50.72,50.67,50.7,42581.0,40.4678,40.4997,40.4598,40.4838,42581.0
2017-10-31 11:10:00,50.7,50.71,50.67,50.69,27002.0,40.4838,40.4917,40.4598,40.4758,27002.0
2017-10-31 11:15:00,50.69,50.72,50.67,50.71,82302.0,40.4758,40.4997,40.4598,40.4917,82302.0
2017-10-31 11:20:00,50.71,50.72,50.6,50.61,51253.0,40.4917,40.4997,40.4039,40.4119,51253.0
2017-10-31 11:25:00,50.6,50.6,50.52,50.53,58515.0,40.4039,40.4039,40.34,40.348,58515.0
2017-10-31 11:30:00,50.53,50.53,50.46,50.46,22365.0,40.348,40.348,40.2921,40.2921,22365.0
2017-10-31 11:35:00,50.47,50.48,50.38,50.39,86093.0,40.3001,40.3081,40.2282,40.2362,86093.0
2017-10-31 11:40:00,50.38,50.45,50.38,50.38,66024.0,40.2282,40.2841,40.2282,40.2282,66024.0
2017-10-31 11:45:00,50.38,50.39,50.32,50.33,36913.0,40.2282,40.2362,40.1803,40.1883,36913.0
2017-10-31 11:50:00,50.33,50.35,50.29,50.32,56120.0,40.1883,40.2043,40.1564,40.1803,56120.0
2017-10-31 11:55:00,50.32,50.36,50.31,50.32,83077.0,40.1803,40.2123,40.1724,40.1803,83077.0
2017-10-31 12:00:00,50.32,50.33,50.27,50.3,74750.0,40.1803,40.1883,40.1404,40.1644,74750.0
2017-10-31 12:05:00,50.29,50.31,50.24,50.25,62234.0,40.1564,40.1724,40.1165,40.1244,62234.0
2017-10-31 12:10:00,50.25,50.28,50.22,50.28,75113.0,40.1244,40.1484,40.1005,40.1484,75113.0
2017-10-31 12:15:00,50.29,50.31,50.27,50.28,39235.0,40.1564,40.1724,40.1404,40.1484,39235.0
2017-10-31 12:20:00,50.29,50.32,50.28,50.28,38234.0,40.1564,40.1803,40.1484,40.1484,38234.0
2017-10-31 12:25:00,50.29,50.29,50.22,50.24,41071.0,40.1564,40.1564,40.1005,40.1165,41071.0
2017-10-31 12:30:00,50.24,50.29,50.23,50.23,46646.0,40.1165,40.1564,40.1085,40.1085,46646.0
2017-10-31 12:35:00,50.23,50.27,50.22,50.23,43471.0,40.1085,40.1404,40.1005,40.1085,43471.0
2017-10-31 12:40:00,50.23,50.23,50.16,50.17,63570.0,40.1085,40.1085,40.0526,40.0606,63570.0
2017-10-31 12:45:00,50.17,50.21,50.07,50.14,1121336.0,40.0606,40.0925,39.9807,40.0366,1121336.0
2017-10-31 12:50:00,50.14,50.16,50.12,50.14,109645.0,40.0366,40.0526,40.0206,40.0366,109645.0
2017-10-31 12:55:00,50.15,50.16,50.07,50.07,97428.0,40.0446,40.0526,39.9807,39.9807,97428.0
2017-10-31 13:00:00,50.06,50.07,49.96,50.0,257539.0,39.9727,39.9807,39.8929,39.9248,257539.0
2017-10-31 13:05:00,50.0,50.05,49.98,50.05,62206.0,39.9248,39.9647,39.9088,39.9647,62206.0
2017-10-31 13:10:00,50.05,50.05,49.99,50.0,85151.0,39.9647,39.9647,39.9168,39.9248,85151.0
2017-10-31 13:15:00,50.01,50.01,49.96,49.97,69794.0,39.9328,39.9328,39.8929,39.9009,69794.0
2017-10-31 13:20:00,49.96,50.02,49.95,50.0,123863.0,39.8929,39.9408,39.8849,39.9248,123863.0
2017-10-31 13:25:00,50.0,50.05,49.99,50.03,102361.0,39.9248,39.9647,39.9168,39.9488,102361.0
2017-10-31 13:30:00,50.03,50.07,50.02,50.02,43980.0,39.9488,39.9807,39.9408,39.9408,43980.0
2017-10-31 13:35:00,50.02,50.05,50.0,50.04,38230.0,39.9408,39.9647,39.9248,39.9568,38230.0
2017-10-31 13:40:00,50.04,50.04,49.96,49.99,84039.0,39.9568,39.9568,39.8929,39.9168,84039.0
2017-10-31 13:45:00,49.99,50.17,49.99,50.16,99522.0,39.9168,40.0606,39.9168,40.0526,99522.0
2017-10-31 13:50:00,50.17,50.23,50.17,50.18,132551.0,40.0606,40.1085,40.0606,40.0685,132551.0
2017-10-31 13:55:00,50.18,50.2,50.14,50.15,52298.0,40.0685,40.0845,40.0366,40.0446,52298.0
2017-10-31 14:00:00,50.15,50.15,50.09,50.11,41833.0,40.0446,40.0446,39.9967,40.0127,41833.0
2017-10-31 14:05:00,50.11,50.12,50.08,50.08,45219.0,40.0127,40.0206,39.9887,39.9887,45219.0
2017-10-31 14:10:00,50.08,50.1,50.05,50.08,176498.0,39.9887,40.0047,39.9647,39.9887,176498.0
2017-10-31 14:15:00,50.09,50.12,50.07,50.09,101510.0,39.9967,40.0206,39.9807,39.9967,101510.0
2017-10-31 14:20:00,50.1,50.19,50.09,50.18,101760.0,40.0047,40.0765,39.9967,40.0685,101760.0
2017-10-31 14:25:00,50.19,50.23,50.16,50.2,96679.0,40.0765,40.1085,40.0526,40.0845,96679.0
2017-10-31 14:30:00,50.2,50.21,50.16,50.16,91519.0,40.0845,40.0925,40.0526,40.0526,91519.0
2017-10-31 14:35:00,50.17,50.22,50.16,50.22,76978.0,40.0606,40.1005,40.0526,40.1005,76978.0
2017-10-31 14:40:00,50.22,50.22,50.13,50.15,72334.0,40.1005,40.1005,40.0286,40.0446,72334.0
2017-10-31 14:45:00,50.16,50.21,50.15,50.21,47011.0,40.0526,40.0925,40.0446,40.0925,47011.0
2017-10-31 14:50:00,50.21,50.23,50.18,50.22,82900.0,40.0925,40.1085,40.0685,40.1005,82900.0
2017-10-31 14:55:00,50.23,50.28,50.21,50.27,91373.0,40.1085,40.1484,40.0925,40.1404,91373.0
2017-10-31 15:00:00,50.26,50.3,50.26,50.29,47235.0,40.1324,40.1644,40.1324,40.1564,47235.0
2017-10-31 15:05:00,50.29,50.33,50.28,50.33,58993.0,40.1564,40.1883,40.1484,40.1883,58993.0
2017-10-31 15:10:00,50.33,50.33,50.29,50.3,51316.0,40.1883,40.1883,40.1564,40.1644,51316.0
2017-10-31 15:15:00,50.3,50.31,50.24,50.25,64477.0,40.1644,40.1724,40.1165,40.1244,64477.0
2017-10-31 15:20:00,50.25,50.27,50.23,50.23,46281.0,40.1244,40.1404,40.1085,40.1085,46281.0
2017-10-31 15:25:00,50.23,50.24,50.17,50.18,137680.0,40.1085,40.1165,40.0606,40.0685,137680.0
2017-10-31 15:30:00,50.18,50.18,50.11,50.15,110447.0,40.0685,40.0685,40.0127,40.0446,110447.0
2017-10-31 15:35:00,50.14,50.17,50.08,50.08,118881.0,40.0366,40.0606,39.9887,39.9887,118881.0
2017-10-31 15:40:00,50.08,50.15,50.08,50.13,122068.0,39.9887,40.0446,39.9887,40.0286,122068.0
2017-10-31 15:45:00,50.13,50.14,50.08,50.09,200472.0,40.0286,40.0366,39.9887,39.9967,200472.0
2017-10-31 15:50:00,50.09,50.1,50.04,50.04,168031.0,39.9967,40.0047,39.9568,39.9568,168031.0
2017-10-31 15:55:00,50.05,50.05,49.98,49.98,697940.0,39.9647,39.9647,39.9088,39.9088,697940.0
2017-11-01 09:30:00,50.22,50.38,50.19,50.35,180533.0,40.1005,40.2282,40.0765,40.2043,180533.0
2017-11-01 09:35:00,50.34,50.53,50.29,50.39,153580.0,40.1963,40.348,40.1564,40.2362,153580.0
2017-11-01 09:40:00,50.4,50.47,50.38,50.46,74477.0,40.2442,40.3001,40.2282,40.2921,74477.0
2017-11-01 09:45:00,50.47,50.55,50.43,50.45,109201.0,40.3001,40.364,40.2682,40.2841,109201.0
2017-11-01 09:50:00,50.45,50.46,50.37,50.38,72002.0,40.2841,40.2921,40.2203,40.2282,72002.0
2017-11-01 09:55:00,50.37,50.44,50.33,50.41,93545.0,40.2203,40.2762,40.1883,40.2522,93545.0
2017-11-01 10:00:00,50.41,50.42,50.29,50.3,98601.0,40.2522,40.2602,40.1564,40.1644,98601.0
2017-11-01 10:05:00,50.3,50.35,50.26,50.35,70256.0,40.1644,40.2043,40.1324,40.2043,70256.0
2017-11-01 10:10:00,50.34,50.39,50.29,50.33,63767.0,40.1963,40.2362,40.1564,40.1883,63767.0
2017-11-01 10:15:00,50.33,50.38,50.32,50.35,124031.0,40.1883,40.2282,40.1803,40.2043,124031.0
2017-11-01 10:20:00,50.35,50.35,50.27,50.27,118478.0,40.2043,40.2043,40.1404,40.1404,118478.0
2017-11-01 10:25:00,50.27,50.28,50.19,50.21,77733.0,40.1404,40.1484,40.0765,40.0925,77733.0
2017-11-01 10:30:00,50.21,50.21,50.09,50.2,116090.0,40.0925,40.0925,39.9967,40.0845,116090.0
2017-11-01 10:35:00,50.2,50.25,50.14,50.14,69940.0,40.0845,40.1244,40.0366,40.0366,69940.0
2017-11-01 10:40:00,50.14,50.17,50.03,50.03,126324.0,40.0366,40.0606,39.9488,39.9488,126324.0
2017-11-01 10:45:00,50.03,50.1,49.98,50.07,72043.0,39.9488,40.0047,39.9088,39.9807,72043.0
2017-11-01 10:50:00,50.07,50.14,50.07,50.12,73608.0,39.9807,40.0366,39.9807,40.0206,73608.0
2017-11-01 10:55:00,50.12,50.14,50.01,50.03,55783.0,40.0206,40.0366,39.9328,39.9488,55783.0
2017-11-01 11:00:00,50.03,50.05,49.93,49.96,110784.0,39.9488,39.9647,39.8689,39.8929,110784.0
2017-11-01 11:05:00,49.96,50.04,49.93,49.98,53039.0,39.8929,39.9568,39.8689,39.9088,53039.0
2017-11-01 11:10:00,49.99,50.01,49.97,49.97,38614.0,39.9168,39.9328,39.9009,39.9009,38614.0
2017-11-01 11:15:00,49.97,49.98,49.92,49.93,35989.0,39.9009,39.9088,39.8609,39.8689,35989.0
2017-11-01 11:20:00,49.93,50.0,49.92,50.0,43910.0,39.8689,39.9248,39.8609,39.9248,43910.0
2017-11-01 11:25:00,50.0,50.02,49.93,49.96,46739.0,39.9248,39.9408,39.8689,39.8929,46739.0
2017-11-01 11:30:00,49.97,50.04,49.96,50.0,68461.0,39.9009,39.9568,39.8929,39.9248,68461.0
2017-11-01 11:35:00,50.0,50.01,49.96,49.97,78365.0,39.9248,39.9328,39.8929,39.9009,78365.0
2017-11-01 11:40:00,49.97,49.99,49.96,49.99,70944.0,39.9009,39.9168,39.8929,39.9168,70944.0
2017-11-01 11:45:00,49.98,49.99,49.92,49.97,85706.0,39.9088,39.9168,39.8609,39.9009,85706.0
2017-11-01 11:50:00,49.98,49.98,49.88,49.91,138572.0,39.9088,39.9088,39.829,39.853,138572.0
2017-11-01 11:55:00,49.91,49.92,49.85,49.88,41474.0,39.853,39.8609,39.805,39.829,41474.0
2017-11-01 12:00:00,49.88,49.9,49.85,49.9,36131.0,39.829,39.845,39.805,39.845,36131.0
2017-11-01 12:05:00,49.89,49.92,49.85,49.89,51200.0,39.837,39.8609,39.805,39.837,51200.0
2017-11-01 12:10:00,49.88,49.89,49.78,49.8,87575.0,39.829,39.837,39.7491,39.7651,87575.0
2017-11-01 12:15:00,49.81,49.83,49.78,49.79,37101.0,39.7731,39.7891,39.7491,39.7571,37101.0
2017-11-01 12:20:00,49.8,49.85,49.77,49.83,42622.0,39.7651,39.805,39.7412,39.7891,42622.0
2017-11-01 12:25:00,49.84,49.84,49.78,49.82,33326.0,39.7971,39.7971,39.7491,39.7811,33326.0
2017-11-01 12:30:00,49.81,49.86,49.8,49.86,34704.0,39.7731,39.813,39.7651,39.813,34704.0
2017-11-01 12:35:00,49.87,49.91,49.85,49.88,39173.0,39.821,39.853,39.805,39.829,39173.0
2017-11-01 12:40:00,49.87,49.92,49.83,49.84,50453.0,39.821,39.8609,39.7891,39.7971,50453.0
2017-11-01 12:45:00,49.83,49.84,49.74,49.75,94960.0,39.7891,39.7971,39.7172,39.7252,94960.0
2017-11-01 12:50:00,49.75,49.75,49.68,49.69,112604.0,39.7252,39.7252,39.6693,39.6773,112604.0
2017-11-01 12:55:00,49.69,49.71,49.63,49.68,72436.0,39.6773,39.6933,39.6294,39.6693,72436.0
2017-11-01 13:00:00,49.69,49.71,49.66,49.69,49163.0,39.6773,39.6933,39.6533,39.6773,49163.0
2017-11-01 13:05:00,49.69,49.71,49.6,49.62,59344.0,39.6773,39.6933,39.6054,39.6214,59344.0
2017-11-01 13:10:00,49.62,49.68,49.61,49.63,38999.0,39.6214,39.6693,39.6134,39.6294,38999.0
2017-11-01 13:15:00,49.62,49.66,49.6,49.63,44152.0,39.6214,39.6533,39.6054,39.6294,44152.0
2017-11-01 13:20:00,49.63,49.69,49.61,49.69,65773.0,39.6294,39.6773,39.6134,39.6773,65773.0
2017-11-01 13:25:00,49.7,49.74,49.66,49.73,49952.0,39.6853,39.7172,39.6533,39.7092,49952.0
2017-11-01 13:30:00,49.74,49.78,49.69,49.77,46808.0,39.7172,39.7491,39.6773,39.7412,46808.0
2017-11-01 13:35:00,49.76,49.77,49.71,49.72,46473.0,39.7332,39.7412,39.6933,39.7012,46473.0
2017-11-01 13:40:00,49.71,49.71,49.62,49.62,48963.0,39.6933,39.6933,39.6214,39.6214,48963.0
2017-11-01 13:45:00,49.62,49.65,49.59,49.6,49290.0,39.6214,39.6453,39.5974,39.6054,49290.0
2017-11-01 13:50:00,49.59,49.63,49.58,49.59,43111.0,39.5974,39.6294,39.5894,39.5974,43111.0
2017-11-01 13:55:00,49.59,49.67,49.58,49.65,65739.0,39.5974,39.6613,39.5894,39.6453,65739.0
2017-11-01 14:00:00,49.66,49.7,49.57,49.59,101593.0,39.6533,39.6853,39.5815,39.5974,101593.0
2017-11-01 14:05:00,49.6,49.6,49.5,49.59,92270.0,39.6054,39.6054,39.5256,39.5974,92270.0
2017-11-01 14:10:00,49.59,49.71,49.57,49.69,105090.0,39.5974,39.6933,39.5815,39.6773,105090.0
2017-11-01 14:15:00,49.69,49.7,49.64,49.64,80283.0,39.6773,39.6853,39.6374,39.6374,80283.0
2017-11-01 14:20:00,49.64,49.68,49.59,49.65,105154.0,39.6374,39.6693,39.5974,39.6453,105154.0
2017-11-01 14:25:00,49.65,49.68,49.63,49.63,89864.0,39.6453,39.6693,39.6294,39.6294,89864.0
2017-11-01 14:30:00,49.64,49.71,49.63,49.69,86396.0,39.6374,39.6933,39.6294,39.6773,86396.0
2017-11-01 14:35:00,49.7,49.77,49.68,49.68,115555.0,39.6853,39.7412,39.6693,39.6693,115555.0
2017-11-01 14:40:00,49.68,49.81,49.66,49.77,150308.0,39.6693,39.7731,39.6533,39.7412,150308.0
2017-11-01 14:45:00,49.76,49.8,49.75,49.78,58945.0,39.7332,39.7651,39.7252,39.7491,58945.0
2017-11-01 14:50:00,49.77,49.79,49.69,49.72,79338.0,39.7412,39.7571,39.6773,39.7012,79338.0
2017-11-01 14:55:00,49.72,49.78,49.71,49.78,62991.0,39.7012,39.7491,39.6933,39.7491,62991.0
2017-11-01 15:00:00,49.77,49.81,49.76,49.78,51372.0,39.7412,39.7731,39.7332,39.7491,51372.0
2017-11-01 15:05:00,49.77,49.79,49.71,49.71,64342.0,39.7412,39.7571,39.6933,39.6933,64342.0
2017-11-01 15:10:00,49.72,49.78,49.71,49.76,116681.0,39.7012,39.7491,39.6933,39.7332,116681.0
2017-11-01 15:15:00,49.76,49.76,49.66,49.66,76784.0,39.7332,39.7332,39.6533,39.6533,76784.0
2017-11-01 15:20:00,49.66,49.66,49.55,49.59,168726.0,39.6533,39.6533,39.5655,39.5974,168726.0
2017-11-01 15:25:00,49.59,49.65,49.58,49.65,84900.0,39.5974,39.6453,39.5894,39.6453,84900.0
2017-11-01 15:30:00,49.65,49.69,49.62,49.68,96494.0,39.6453,39.6773,39.6214,39.6693,96494.0
2017-11-01 15:35:00,49.68,49.68,49.63,49.65,123144.0,39.6693,39.6693,39.6294,39.6453,123144.0
2017-11-01 15:40:00,49.64,49.69,49.63,49.63,140127.0,39.6374,39.6773,39.6294,39.6294,140127.0
2017-11-01 15:45:00,49.64,49.65,49.57,49.6,200487.0,39.6374,39.6453,39.5815,39.6054,200487.0
2017-11-01 15:50:00,49.6,49.64,49.59,49.61,194778.0,39.6054,39.6374,39.5974,39.6134,194778.0
2017-11-01 15:55:00,49.61,49.64,49.55,49.63,436154.0,39.6134,39.6374,39.5655,39.6294,436154.0
2017-11-02 09:30:00,49.53,49.67,49.52,49.62,194127.0,39.5495,39.6613,39.5415,39.6214,194127.0
2017-11-02 09:35:00,49.62,49.85,49.61,49.83,108915.0,39.6214,39.805,39.6134,39.7891,108915.0
2017-11-02 09:40:00,49.83,49.95,49.78,49.78,115544.0,39.7891,39.8849,39.7491,39.7491,115544.0
2017-11-02 09:45:00,49.78,49.97,49.75,49.93,117829.0,39.7491,39.9009,39.7252,39.8689,117829.0
2017-11-02 09:50:00,49.93,49.97,49.88,49.95,72340.0,39.8689,39.9009,39.829,39.8849,72340.0
2017-11-02 09:55:00,49.95,50.03,49.87,49.92,130817.0,39.8849,39.9488,39.821,39.8609,130817.0
2017-11-02 10:00:00,49.93,49.94,49.64,49.64,86438.0,39.8689,39.8769,39.6374,39.6374,86438.0
2017-11-02 10:05:00,49.64,49.64,49.51,49.53,120496.0,39.6374,39.6374,39.5336,39.5495,120496.0
2017-11-02 10:10:00,49.54,49.71,49.51,49.55,125514.0,39.5575,39.6933,39.5336,39.5655,125514.0
2017-11-02 10:15:00,49.55,49.72,49.52,49.6,115403.0,39.5655,39.7012,39.5415,39.6054,115403.0
2017-11-02 10:20:00,49.61,49.69,49.58,49.67,70928.0,39.6134,39.6773,39.5894,39.6613,70928.0
2017-11-02 10:25:00,49.68,49.8,49.65,49.76,52950.0,39.6693,39.7651,39.6453,39.7332,52950.0
2017-11-02 10:30:00,49.77,49.82,49.69,49.7,94661.0,39.7412,39.7811,39.6773,39.6853,94661.0
2017-11-02 10:35:00,49.7,49.78,49.7,49.73,59236.0,39.6853,39.7491,39.6853,39.7092,59236.0
2017-11-02 10:40:00,49.73,49.87,49.72,49.84,94161.0,39.7092,39.821,39.7012,39.7971,94161.0
2017-11-02 10:45:00,49.85,49.89,49.75,49.77,73704.0,39.805,39.837,39.7252,39.7412,73704.0
2017-11-02 10:50:00,49.77,49.89,49.76,49.85,34043.0,39.7412,39.837,39.7332,39.805,34043.0
2017-11-02 10:55:00,49.86,49.9,49.8,49.88,48613.0,39.813,39.845,39.7651,39.829,48613.0
2017-11-02 11:00:00,49.88,49.98,49.87,49.93,66535.0,39.829,39.9088,39.821,39.8689,66535.0
2017-11-02 11:05:00,49.94,50.02,49.88,49.98,159977.0,39.8769,39.9408,39.829,39.9088,159977.0
2017-11-02 11:10:00,49.98,50.1,49.97,50.04,193005.0,39.9088,40.0047,39.9009,39.9568,193005.0
2017-11-02 11:15:00,50.03,50.04,49.94,49.96,92062.0,39.9488,39.9568,39.8769,39.8929,92062.0
2017-11-02 11:20:00,49.96,50.03,49.93,49.96,76416.0,39.8929,39.9488,39.8689,39.8929,76416.0
2017-11-02 11:25:00,49.97,50.0,49.9,49.93,157105.0,39.9009,39.9248,39.845,39.8689,157105.0
2017-11-02 11:30:00,49.93,49.94,49.86,49.93,89611.0,39.8689,39.8769,39.813,39.8689,89611.0
2017-11-02 11:35:00,49.93,49.93,49.82,49.87,121992.0,39.8689,39.8689,39.7811,39.821,121992.0
2017-11-02 11:40:00,49.88,49.95,49.86,49.89,75190.0,39.829,39.8849,39.813,39.837,75190.0
2017-11-02 11:45:00,49.88,49.88,49.83,49.87,36608.0,39.829,39.829,39.7891,39.821,36608.0
2017-11-02 11:50:00,49.88,49.95,49.88,49.91,58967.0,39.829,39.8849,39.829,39.853,58967.0
2017-11-02 11:55:00,49.91,49.93,49.85,49.88,43043.0,39.853,39.8689,39.805,39.829,43043.0
2017-11-02 12:00:00,49.88,49.91,49.87,49.9,131189.0,39.829,39.853,39.821,39.845,131189.0
2017-11-02 12:05:00,49.9,50.2,49.9,50.2,204214.0,39.845,40.0845,39.845,40.0845,204214.0
2017-11-02 12:10:00,50.19,50.34,50.19,50.31,256017.0,40.0765,40.1963,40.0765,40.1724,256017.0
2017-11-02 12:15:00,50.31,50.39,50.28,50.3,87422.0,40.1724,40.2362,40.1484,40.1644,87422.0
2017-11-02 12:20:00,50.29,50.32,50.24,50.27,52817.0,40.1564,40.1803,40.1165,40.1404,52817.0
2017-11-02 12:25:00,50.27,50.31,50.24,50.3,65883.0,40.1404,40.1724,40.1165,40.1644,65883.0
2017-11-02 12:30:00,50.31,50.31,50.23,50.26,48698.0,40.1724,40.1724,40.1085,40.1324,48698.0
2017-11-02 12:35:00,50.26,50.3,50.23,50.27,71967.0,40.1324,40.1644,40.1085,40.1404,71967.0
2017-11-02 12:40:00,50.27,50.32,50.23,50.3,55534.0,40.1404,40.1803,40.1085,40.1644,55534.0
2017-11-02 12:45:00,50.3,50.34,50.28,50.32,32753.0,40.1644,40.1963,40.1484,40.1803,32753.0
2017-11-02 12:50:00,50.33,50.34,50.29,50.29,39913.0,40.1883,40.1963,40.1564,40.1564,39913.0
2017-11-02 12:55:00,50.3,50.39,50.29,50.38,72594.0,40.1644,40.2362,40.1564,40.2282,72594.0
2017-11-02 13:00:00,50.39,50.39,50.27,50.3,117783.0,40.2362,40.2362,40.1404,40.1644,117783.0
2017-11-02 13:05:00,50.3,50.31,50.21,50.23,155510.0,40.1644,40.1724,40.0925,40.1085,155510.0
2017-11-02 13:10:00,50.22,50.3,50.22,50.29,59752.0,40.1005,40.1644,40.1005,40.1564,59752.0
2017-11-02 13:15:00,50.29,50.32,50.27,50.29,32167.0,40.1564,40.1803,40.1404,40.1564,32167.0
2017-11-02 13:20:00,50.28,50.29,50.25,50.28,42270.0,40.1484,40.1564,40.1244,40.1484,42270.0
2017-11-02 13:25:00,50.27,50.27,50.23,50.25,68568.0,40.1404,40.1404,40.1085,40.1244,68568.0
2017-11-02 13:30:00,50.25,50.3,50.23,50.29,75422.0,40.1244,40.1644,40.1085,40.1564,75422.0
2017-11-02 13:35:00,50.29,50.31,50.26,50.29,48012.0,40.1564,40.1724,40.1324,40.1564,48012.0
2017-11-02 13:40:00,50.3,50.31,50.25,50.27,33763.0,40.1644,40.1724,40.1244,40.1404,33763.0
2017-11-02 13:45:00,50.27,50.28,50.25,50.26,46447.0,40.1404,40.1484,40.1244,40.1324,46447.0
2017-11-02 13:50:00,50.26,50.3,50.24,50.25,65214.0,40.1324,40.1644,40.1165,40.1244,65214.0
2017-11-02 13:55:00,50.26,50.29,50.24,50.26,66248.0,40.1324,40.1564,40.1165,40.1324,66248.0
2017-11-02 14:00:00,50.26,50.26,50.2,50.25,40671.0,40.1324,40.1324,40.0845,40.1244,40671.0
2017-11-02 14:05:00,50.25,50.3,50.22,50.3,22559.0,40.1244,40.1644,40.1005,40.1644,22559.0
2017-11-02 14:10:00,50.3,50.32,50.28,50.3,30062.0,40.1644,40.1803,40.1484,40.1644,30062.0
2017-11-02 14:15:00,50.3,50.31,50.27,50.28,41969.0,40.1644,40.1724,40.1404,40.1484,41969.0
2017-11-02 14:20:00,50.28,50.29,50.24,50.25,38577.0,40.1484,40.1564,40.1165,40.1244,38577.0
2017-11-02 14:25:00,50.26,50.28,50.23,50.28,29794.0,40.1324,40.1484,40.1085,40.1484,29794.0
2017-11-02 14:30:00,50.28,50.3,50.2,50.21,33334.0,40.1484,40.1644,40.0845,40.0925,33334.0
2017-11-02 14:35:00,50.22,50.26,50.21,50.23,47280.0,40.1005,40.1324,40.0925,40.1085,47280.0
2017-11-02 14:40:00,50.22,50.24,50.17,50.18,34358.0,40.1005,40.1165,40.0606,40.0685,34358.0
2017-11-02 14:45:00,50.19,50.19,50.12,50.16,35089.0,40.0765,40.0765,40.0206,40.0526,35089.0
2017-11-02 14:50:00,50.16,50.16,50.1,50.1,30359.0,40.0526,40.0526,40.0047,40.0047,30359.0
2017-11-02 14:55:00,50.11,50.13,50.07,50.08,67506.0,40.0127,40.0286,39.9807,39.9887,67506.0
2017-11-02 15:00:00,50.08,50.09,50.06,50.09,31122.0,39.9887,39.9967,39.9727,39.9967,31122.0
2017-11-02 15:05:00,50.08,50.1,50.06,50.07,34844.0,39.9887,40.0047,39.9727,39.9807,34844.0
2017-11-02 15:10:00,50.07,50.15,50.07,50.14,55378.0,39.9807,40.0446,39.9807,40.0366,55378.0
2017-11-02 15:15:00,50.14,50.16,50.12,50.16,65790.0,40.0366,40.0526,40.0206,40.0526,65790.0
2017-11-02 15:20:00,50.15,50.22,50.15,50.2,79448.0,40.0446,40.1005,40.0446,40.0845,79448.0
2017-11-02 15:25:00,50.19,50.24,50.16,50.24,112319.0,40.0765,40.1165,40.0526,40.1165,112319.0
2017-11-02 15:30:00,50.24,50.29,50.22,50.29,78821.0,40.1165,40.1564,40.1005,40.1564,78821.0
2017-11-02 15:35:00,50.3,50.37,50.29,50.32,92793.0,40.1644,40.2203,40.1564,40.1803,92793.0
2017-11-02 15:40:00,50.33,50.37,50.31,50.34,90758.0,40.1883,40.2203,40.1724,40.1963,90758.0
2017-11-02 15:45:00,50.34,50.43,50.34,50.38,112319.0,40.1963,40.2682,40.1963,40.2282,112319.0
2017-11-02 15:50:00,50.39,50.41,50.36,50.39,164710.0,40.2362,40.2522,40.2123,40.2362,164710.0
2017-11-02 15:55:00,50.39,50.44,50.36,50.41,458898.0,40.2362,40.2762,40.2123,40.2522,458898.0
2017-11-03 09:30:00,50.15,50.42,50.13,50.14,164715.0,40.0446,40.2602,40.0286,40.0366,164715.0
2017-11-03 09:35:00,50.14,50.15,49.93,49.98,119197.0,40.0366,40.0446,39.8689,39.9088,119197.0
2017-11-03 09:40:00,49.98,50.08,49.89,49.91,138675.0,39.9088,39.9887,39.837,39.853,138675.0
2017-11-03 09:45:00,49.89,49.9,49.75,49.8,147379.0,39.837,39.845,39.7252,39.7651,147379.0
2017-11-03 09:50:00,49.81,49.84,49.66,49.69,151825.0,39.7731,39.7971,39.6533,39.6773,151825.0
2017-11-03 09:55:00,49.7,49.82,49.68,49.81,153451.0,39.6853,39.7811,39.6693,39.7731,153451.0
2017-11-03 10:00:00,49.82,49.98,49.81,49.89,95065.0,39.7811,39.9088,39.7731,39.837,95065.0
2017-11-03 10:05:00,49.89,49.92,49.76,49.79,53747.0,39.837,39.8609,39.7332,39.7571,53747.0
2017-11-03 10:10:00,49.78,49.83,49.74,49.79,66777.0,39.7491,39.7891,39.7172,39.7571,66777.0
2017-11-03 10:15:00,49.79,49.87,49.77,49.85,149456.0,39.7571,39.821,39.7412,39.805,149456.0
2017-11-03 10:20:00,49.84,49.92,49.83,49.83,69703.0,39.7971,39.8609,39.7891,39.7891,69703.0
2017-11-03 10:25:00,49.83,49.87,49.78,49.8,46538.0,39.7891,39.821,39.7491,39.7651,46538.0
2017-11-03 10:30:00,49.8,49.83,49.76,49.79,77149.0,39.7651,39.7891,39.7332,39.7571,77149.0
2017-11-03 10:35:00,49.8,49.83,49.77,49.8,43205.0,39.7651,39.7891,39.7412,39.7651,43205.0
2017-11-03 10:40:00,49.8,49.88,49.79,49.83,50247.0,39.7651,39.829,39.7571,39.7891,50247.0
2017-11-03 10:45:00,49.84,49.86,49.82,49.82,50256.0,39.7971,39.813,39.7811,39.7811,50256.0
2017-11-03 10:50:00,49.82,49.86,49.8,49.84,32268.0,39.7811,39.813,39.7651,39.7971,32268.0
2017-11-03 10:55:00,49.85,49.87,49.83,49.85,59215.0,39.805,39.821,39.7891,39.805,59215.0
2017-11-03 11:00:00,49.86,49.86,49.78,49.82,137173.0,39.813,39.813,39.7491,39.7811,137173.0
2017-11-03 11:05:00,49.82,49.9,49.81,49.89,90803.0,39.7811,39.845,39.7731,39.837,90803.0
2017-11-03 11:10:00,49.89,49.89,49.84,49.88,36443.0,39.837,39.837,39.7971,39.829,36443.0
2017-11-03 11:15:00,49.89,49.91,49.88,49.89,47265.0,39.837,39.853,39.829,39.837,47265.0
2017-11-03 11:20:00,49.88,49.91,49.86,49.87,74226.0,39.829,39.853,39.813,39.821,74226.0
2017-11-03 11:25:00,49.87,49.91,49.87,49.9,44183.0,39.821,39.853,39.821,39.845,44183.0
2017-11-03 11:30:00,49.91,49.91,49.83,49.84,75004.0,39.853,39.853,39.7891,39.7971,75004.0
2017-11-03 11:35:00,49.84,49.86,49.76,49.76,49613.0,39.7971,39.813,39.7332,39.7332,49613.0
2017-11-03 11:40:00,49.76,49.77,49.71,49.76,55463.0,39.7332,39.7412,39.6933,39.7332,55463.0
2017-11-03 11:45:00,49.77,49.79,49.75,49.75,35910.0,39.7412,39.7571,39.7252,39.7252,35910.0
2017-11-03 11:50:00,49.76,49.76,49.71,49.71,28317.0,39.7332,39.7332,39.6933,39.6933,28317.0
2017-11-03 11:55:00,49.71,49.74,49.69,49.7,45665.0,39.6933,39.7172,39.6773,39.6853,45665.0
2017-11-03 12:00:00,49.7,49.72,49.66,49.69,74638.0,39.6853,39.7012,39.6533,39.6773,74638.0
2017-11-03 12:05:00,49.69,49.7,49.68,49.7,26457.0,39.6773,39.6853,39.6693,39.6853,26457.0
2017-11-03 12:10:00,49.7,49.74,49.7,49.71,40296.0,39.6853,39.7172,39.6853,39.6933,40296.0
2017-11-03 12:15:00,49.72,49.74,49.7,49.7,29869.0,39.7012,39.7172,39.6853,39.6853,29869.0
2017-11-03 12:20:00,49.71,49.73,49.69,49.71,33779.0,39.6933,39.7092,39.6773,39.6933,33779.0
2017-11-03 12:25:00,49.72,49.81,49.71,49.8,42191.0,39.7012,39.7731,39.6933,39.7651,42191.0
2017-11-03 12:30:00,49.8,49.83,49.76,49.78,62807.0,39.7651,39.7891,39.7332,39.7491,62807.0
2017-11-03 12:35:00,49.78,49.79,49.76,49.77,16250.0,39.7491,39.7571,39.7332,39.7412,16250.0
2017-11-03 12:40:00,49.77,49.89,49.76,49.89,41859.0,39.7412,39.837,39.7332,39.837,41859.0
2017-11-03 12:45:00,49.9,49.97,49.89,49.93,34284.0,39.845,39.9009,39.837,39.8689,34284.0
2017-11-03 12:50:00,49.93,49.93,49.9,49.91,24872.0,39.8689,39.8689,39.845,39.853,24872.0
2017-11-03 12:55:00,49.92,49.93,49.87,49.88,34837.0,39.8609,39.8689,39.821,39.829,34837.0
2017-11-03 13:00:00,49.89,49.89,49.83,49.87,33905.0,39.837,39.837,39.7891,39.821,33905.0
2017-11-03 13:05:00,49.87,49.89,49.85,49.89,23042.0,39.821,39.837,39.805,39.837,23042.0
2017-11-03 13:10:00,49.88,49.94,49.88,49.92,181676.0,39.829,39.8769,39.829,39.8609,181676.0
2017-11-03 13:15:00,49.93,49.94,49.9,49.93,52642.0,39.8689,39.8769,39.845,39.8689,52642.0
2017-11-03 13:20:00,49.93,49.95,49.91,49.94,18413.0,39.8689,39.8849,39.853,39.8769,18413.0
2017-11-03 13:25:00,49.94,49.94,49.89,49.93,65960.0,39.8769,39.8769,39.837,39.8689,65960.0
2017-11-03 13:30:00,49.93,49.95,49.92,49.95,16856.0,39.8689,39.8849,39.8609,39.8849,16856.0
2017-11-03 13:35:00,49.95,50.06,49.95,50.04,47531.0,39.8849,39.9727,39.8849,39.9568,47531.0
2017-11-03 13:40:00,50.05,50.05,50.0,50.03,60161.0,39.9647,39.9647,39.9248,39.9488,60161.0
2017-11-03 13:45:00,50.03,50.04,50.0,50.04,41958.0,39.9488,39.9568,39.9248,39.9568,41958.0
2017-11-03 13:50:00,50.03,50.11,50.03,50.1,88702.0,39.9488,40.0127,39.9488,40.0047,88702.0
2017-11-03 13:55:00,50.1,50.11,50.06,50.1,37220.0,40.0047,40.0127,39.9727,40.0047,37220.0
2017-11-03 14:00:00,50.09,50.12,50.09,50.1,29435.0,39.9967,40.0206,39.9967,40.0047,29435.0
2017-11-03 14:05:00,50.1,50.16,50.09,50.13,39690.0,40.0047,40.0526,39.9967,40.0286,39690.0
2017-11-03 14:10:00,50.14,50.14,50.01,50.01,47355.0,40.0366,40.0366,39.9328,39.9328,47355.0
2017-11-03 14:15:00,50.01,50.02,49.96,50.02,79309.0,39.9328,39.9408,39.8929,39.9408,79309.0
2017-11-03 14:20:00,50.02,50.04,50.01,50.04,50291.0,39.9408,39.9568,39.9328,39.9568,50291.0
2017-11-03 14:25:00,50.03,50.07,50.01,50.05,46548.0,39.9488,39.9807,39.9328,39.9647,46548.0
2017-11-03 14:30:00,50.06,50.08,50.06,50.08,40115.0,39.9727,39.9887,39.9727,39.9887,40115.0
2017-11-03 14:35:00,50.07,50.07,49.99,50.01,52884.0,39.9807,39.9807,39.9168,39.9328,52884.0
2017-11-03 14:40:00,50.01,50.08,50.0,50.07,58573.0,39.9328,39.9887,39.9248,39.9807,58573.0
2017-11-03 14:45:00,50.06,50.07,50.01,50.01,24985.0,39.9727,39.9807,39.9328,39.9328,24985.0
2017-11-03 14:50:00,50.01,50.04,49.99,50.03,30659.0,39.9328,39.9568,39.9168,39.9488,30659.0
2017-11-03 14:55:00,50.03,50.04,50.0,50.02,20774.0,39.9488,39.9568,39.9248,39.9408,20774.0
2017-11-03 15:00:00,50.01,50.02,49.99,50.02,30246.0,39.9328,39.9408,39.9168,39.9408,30246.0
2017-11-03 15:05:00,50.01,50.04,50.01,50.01,28802.0,39.9328,39.9568,39.9328,39.9328,28802.0
2017-11-03 15:10:00,50.01,50.01,49.91,49.93,58910.0,39.9328,39.9328,39.853,39.8689,58910.0
2017-11-03 15:15:00,49.93,49.93,49.86,49.86,29882.0,39.8689,39.8689,39.813,39.813,29882.0
2017-11-03 15:20:00,49.87,49.94,49.86,49.92,48058.0,39.821,39.8769,39.813,39.8609,48058.0
2017-11-03 15:25:00,49.93,49.97,49.92,49.95,38309.0,39.8689,39.9009,39.8609,39.8849,38309.0
2017-11-03 15:30:00,49.96,50.01,49.96,50.0,72911.0,39.8929,39.9328,39.8929,39.9248,72911.0
2017-11-03 15:35:00,50.0,50.04,49.99,50.03,60590.0,39.9248,39.9568,39.9168,39.9488,60590.0
2017-11-03 15:40:00,50.03,50.1,50.02,50.08,107616.0,39.9488,40.0047,39.9408,39.9887,107616.0
2017-11-03 15:45:00,50.08,50.08,49.99,49.99,90549.0,39.9887,39.9887,39.9168,39.9168,90549.0
2017-11-03 15:50:00,50.0,50.01,49.94,49.94,99583.0,39.9248,39.9328,39.8769,39.8769,99583.0
2017-11-03 15:55:00,49.95,50.02,49.92,50.02,403916.0,39.8849,39.9408,39.8609,39.9408,403916.0
2017-11-06 09:30:00,49.88,50.1,49.88,50.04,124257.0,39.829,40.0047,39.829,39.9568,124257.0
2017-11-06 09:35:00,50.05,50.1,49.99,50.01,60270.0,39.9647,40.0047,39.9168,39.9328,60270.0
2017-11-06 09:40:00,50.01,50.01,49.81,49.82,60315.0,39.9328,39.9328,39.7731,39.7811,60315.0
2017-11-06 09:45:00,49.83,49.94,49.82,49.91,76136.0,39.7891,39.8769,39.7811,39.853,76136.0
2017-11-06 09:50:00,49.92,49.97,49.88,49.93,71689.0,39.8609,39.9009,39.829,39.8689,71689.0
2017-11-06 09:55:00,49.93,50.06,49.9,50.05,74593.0,39.8689,39.9727,39.845,39.9647,74593.0
2017-11-06 10:00:00,50.04,50.04,49.92,49.93,44355.0,39.9568,39.9568,39.8609,39.8689,44355.0
2017-11-06 10:05:00,49.93,50.01,49.93,49.98,45871.0,39.8689,39.9328,39.8689,39.9088,45871.0
2017-11-06 10:10:00,49.98,49.99,49.9,49.95,45584.0,39.9088,39.9168,39.845,39.8849,45584.0
2017-11-06 10:15:00,49.95,49.95,49.91,49.93,40083.0,39.8849,39.8849,39.853,39.8689,40083.0
2017-11-06 10:20:00,49.92,49.94,49.82,49.86,60603.0,39.8609,39.8769,39.7811,39.813,60603.0
2017-11-06 10:25:00,49.87,49.9,49.85,49.85,54186.0,39.821,39.845,39.805,39.805,54186.0
2017-11-06 10:30:00,49.86,49.87,49.8,49.8,58128.0,39.813,39.821,39.7651,39.7651,58128.0
2017-11-06 10:35:00,49.8,49.82,49.75,49.81,65691.0,39.7651,39.7811,39.7252,39.7731,65691.0
2017-11-06 10:40:00,49.81,49.83,49.79,49.81,33900.0,39.7731,39.7891,39.7571,39.7731,33900.0
2017-11-06 10:45:00,49.81,49.91,49.81,49.87,39989.0,39.7731,39.853,39.7731,39.821,39989.0
2017-11-06 10:50:00,49.86,49.9,49.82,49.88,43964.0,39.813,39.845,39.7811,39.829,43964.0
2017-11-06 10:55:00,49.88,49.89,49.79,49.84,92887.0,39.829,39.837,39.7571,39.7971,92887.0
2017-11-06 11:00:00,49.84,49.85,49.8,49.83,73012.0,39.7971,39.805,39.7651,39.7891,73012.0
2017-11-06 11:05:00,49.83,49.89,49.83,49.88,58543.0,39.7891,39.837,39.7891,39.829,58543.0
2017-11-06 11:10:00,49.87,49.88,49.79,49.82,52788.0,39.821,39.829,39.7571,39.7811,52788.0
2017-11-06 11:15:00,49.82,49.87,49.81,49.84,55627.0,39.7811,39.821,39.7731,39.7971,55627.0
2017-11-06 11:20:00,49.83,49.9,49.83,49.9,41255.0,39.7891,39.845,39.7891,39.845,41255.0
2017-11-06 11:25:00,49.91,49.95,49.89,49.93,62958.0,39.853,39.8849,39.837,39.8689,62958.0
2017-11-06 11:30:00,49.94,49.97,49.93,49.94,44223.0,39.8769,39.9009,39.8689,39.8769,44223.0
2017-11-06 11:35:00,49.95,49.97,49.9,49.91,30813.0,39.8849,39.9009,39.845,39.853,30813.0
2017-11-06 11:40:00,49.92,49.92,49.87,49.87,30277.0,39.8609,39.8609,39.821,39.821,30277.0
2017-11-06 11:45:00,49.87,49.95,49.87,49.94,38139.0,39.821,39.8849,39.821,39.8769,38139.0
2017-11-06 11:50:00,49.94,50.0,49.94,49.98,25373.0,39.8769,39.9248,39.8769,39.9088,25373.0
2017-11-06 11:55:00,49.98,49.99,49.92,49.95,32830.0,39.9088,39.9168,39.8609,39.8849,32830.0
2017-11-06 12:00:00,49.94,49.98,49.94,49.94,35825.0,39.8769,39.9088,39.8769,39.8769,35825.0
2017-11-06 12:05:00,49.94,49.97,49.91,49.97,40783.0,39.8769,39.9009,39.853,39.9009,40783.0
2017-11-06 12:10:00,49.96,49.97,49.89,49.9,31725.0,39.8929,39.9009,39.837,39.845,31725.0
2017-11-06 12:15:00,49.91,49.95,49.89,49.9,55602.0,39.853,39.8849,39.837,39.845,55602.0
2017-11-06 12:20:00,49.89,49.91,49.87,49.91,23539.0,39.837,39.853,39.821,39.853,23539.0
2017-11-06 12:25:00,49.91,49.93,49.88,49.89,25533.0,39.853,39.8689,39.829,39.837,25533.0
2017-11-06 12:30:00,49.9,49.93,49.9,49.93,23210.0,39.845,39.8689,39.845,39.8689,23210.0
2017-11-06 12:35:00,49.93,49.96,49.93,49.96,22232.0,39.8689,39.8929,39.8689,39.8929,22232.0
2017-11-06 12:40:00,49.96,50.04,49.95,50.04,27367.0,39.8929,39.9568,39.8849,39.9568,27367.0
2017-11-06 12:45:00,50.04,50.07,50.04,50.05,30889.0,39.9568,39.9807,39.9568,39.9647,30889.0
2017-11-06 12:50:00,50.05,50.06,50.02,50.05,42253.0,39.9647,39.9727,39.9408,39.9647,42253.0
2017-11-06 12:55:00,50.05,50.06,50.02,50.05,17998.0,39.9647,39.9727,39.9408,39.9647,17998.0
2017-11-06 13:00:00,50.05,50.06,50.02,50.02,25337.0,39.9647,39.9727,39.9408,39.9408,25337.0
2017-11-06 13:05:00,50.02,50.1,50.01,50.1,34230.0,39.9408,40.0047,39.9328,40.0047,34230.0
2017-11-06 13:10:00,50.1,50.11,50.07,50.11,39383.0,40.0047,40.0127,39.9807,40.0127,39383.0
2017-11-06 13:15:00,50.11,50.11,50.05,50.05,21936.0,40.0127,40.0127,39.9647,39.9647,21936.0
2017-11-06 13:20:00,50.05,50.07,50.03,50.07,31977.0,39.9647,39.9807,39.9488,39.9807,31977.0
2017-11-06 13:25:00,50.06,50.09,50.06,50.06,37436.0,39.9727,39.9967,39.9727,39.9727,37436.0
2017-11-06 13:30:00,50.07,50.11,50.04,50.1,39973.0,39.9807,40.0127,39.9568,40.0047,39973.0
2017-11-06 13:35:00,50.11,50.15,50.08,50.08,81831.0,40.0127,40.0446,39.9887,39.9887,81831.0
2017-11-06 13:40:00,50.08,50.12,50.06,50.1,30148.0,39.9887,40.0206,39.9727,40.0047,30148.0
2017-11-06 13:45:00,50.1,50.11,50.06,50.09,31563.0,40.0047,40.0127,39.9727,39.9967,31563.0
2017-11-06 13:50:00,50.1,50.16,50.09,50.14,49678.0,40.0047,40.0526,39.9967,40.0366,49678.0
2017-11-06 13:55:00,50.14,50.18,50.11,50.14,32314.0,40.0366,40.0685,40.0127,40.0366,32314.0
2017-11-06 14:00:00,50.14,50.17,50.13,50.14,24032.0,40.0366,40.0606,40.0286,40.0366,24032.0
2017-11-06 14:05:00,50.15,50.17,50.14,50.15,28416.0,40.0446,40.0606,40.0366,40.0446,28416.0
2017-11-06 14:10:00,50.16,50.19,50.15,50.18,30121.0,40.0526,40.0765,40.0446,40.0685,30121.0
2017-11-06 14:15:00,50.17,50.21,50.17,50.19,44114.0,40.0606,40.0925,40.0606,40.0765,44114.0
2017-11-06 14:20:00,50.19,50.22,50.19,50.2,35437.0,40.0765,40.1005,40.0765,40.0845,35437.0
2017-11-06 14:25:00,50.21,50.23,50.2,50.23,30982.0,40.0925,40.1085,40.0845,40.1085,30982.0
2017-11-06 14:30:00,50.22,50.24,50.2,50.22,85989.0,40.1005,40.1165,40.0845,40.1005,85989.0
2017-11-06 14:35:00,50.23,50.24,50.16,50.17,63323.0,40.1085,40.1165,40.0526,40.0606,63323.0
2017-11-06 14:40:00,50.16,50.22,50.16,50.19,45125.0,40.0526,40.1005,40.0526,40.0765,45125.0
2017-11-06 14:45:00,50.19,50.22,50.18,50.21,33707.0,40.0765,40.1005,40.0685,40.0925,33707.0
2017-11-06 14:50:00,50.22,50.26,50.21,50.25,36987.0,40.1005,40.1324,40.0925,40.1244,36987.0
2017-11-06 14:55:00,50.25,50.26,50.2,50.21,66135.0,40.1244,40.1324,40.0845,40.0925,66135.0
2017-11-06 15:00:00,50.22,50.23,50.18,50.18,39372.0,40.1005,40.1085,40.0685,40.0685,39372.0
2017-11-06 15:05:00,50.17,50.22,50.17,50.21,66391.0,40.0606,40.1005,40.0606,40.0925,66391.0
2017-11-06 15:10:00,50.21,50.25,50.21,50.25,31899.0,40.0925,40.1244,40.0925,40.1244,31899.0
2017-11-06 15:15:00,50.25,50.29,50.24,50.27,29733.0,40.1244,40.1564,40.1165,40.1404,29733.0
2017-11-06 15:20:00,50.27,50.27,50.23,50.24,35862.0,40.1404,40.1404,40.1085,40.1165,35862.0
2017-11-06 15:25:00,50.24,50.27,50.24,50.26,23366.0,40.1165,40.1404,40.1165,40.1324,23366.0
2017-11-06 15:30:00,50.27,50.28,50.26,50.28,34317.0,40.1404,40.1484,40.1324,40.1484,34317.0
2017-11-06 15:35:00,50.28,50.29,50.27,50.29,44984.0,40.1484,40.1564,40.1404,40.1564,44984.0
2017-11-06 15:40:00,50.29,50.3,50.22,50.25,119682.0,40.1564,40.1644,40.1005,40.1244,119682.0
2017-11-06 15:45:00,50.24,50.25,50.19,50.2,123286.0,40.1165,40.1244,40.0765,40.0845,123286.0
2017-11-06 15:50:00,50.19,50.23,50.17,50.2,101083.0,40.0765,40.1085,40.0606,40.0845,101083.0
2017-11-06 15:55:00,50.2,50.21,50.13,50.15,290343.0,40.0845,40.0925,40.0286,40.0446,290343.0
2017-11-07 09:30:00,50.26,50.53,50.25,50.53,144351.0,40.1324,40.348,40.1244,40.348,144351.0
2017-11-07 09:35:00,50.53,50.54,50.43,50.52,97931.0,40.348,40.356,40.2682,40.34,97931.0
2017-11-07 09:40:00,50.52,50.56,50.49,50.55,75113.0,40.34,40.372,40.3161,40.364,75113.0
2017-11-07 09:45:00,50.56,50.59,50.38,50.4,80834.0,40.372,40.3959,40.2282,40.2442,80834.0
2017-11-07 09:50:00,50.41,50.45,50.33,50.34,46193.0,40.2522,40.2841,40.1883,40.1963,46193.0
2017-11-07 09:55:00,50.33,50.34,50.23,50.24,51683.0,40.1883,40.1963,40.1085,40.1165,51683.0
2017-11-07 10:00:00,50.23,50.29,50.15,50.19,43897.0,40.1085,40.1564,40.0446,40.0765,43897.0
2017-11-07 10:05:00,50.19,50.26,50.12,50.2,40693.0,40.0765,40.1324,40.0206,40.0845,40693.0
2017-11-07 10:10:00,50.19,50.2,50.08,50.12,55265.0,40.0765,40.0845,39.9887,40.0206,55265.0
2017-11-07 10:15:00,50.12,50.25,50.07,50.22,77040.0,40.0206,40.1244,39.9807,40.1005,77040.0
2017-11-07 10:20:00,50.23,50.24,50.16,50.2,30932.0,40.1085,40.1165,40.0526,40.0845,30932.0
2017-11-07 10:25:00,50.19,50.21,50.15,50.15,24124.0,40.0765,40.0925,40.0446,40.0446,24124.0
2017-11-07 10:30:00,50.16,50.19,50.07,50.07,36405.0,40.0526,40.0765,39.9807,39.9807,36405.0
2017-11-07 10:35:00,50.07,50.09,49.94,50.07,75840.0,39.9807,39.9967,39.8769,39.9807,75840.0
2017-11-07 10:40:00,50.07,50.09,50.02,50.03,27001.0,39.9807,39.9967,39.9408,39.9488,27001.0
2017-11-07 10:45:00,50.02,50.04,49.84,49.89,66755.0,39.9408,39.9568,39.7971,39.837,66755.0
2017-11-07 10:50:00,49.89,49.96,49.88,49.94,34666.0,39.837,39.8929,39.829,39.8769,34666.0
2017-11-07 10:55:00,49.92,50.02,49.92,50.0,45384.0,39.8609,39.9408,39.8609,39.9248,45384.0
2017-11-07 11:00:00,50.0,50.03,49.98,50.0,19200.0,39.9248,39.9488,39.9088,39.9248,19200.0
2017-11-07 11:05:00,50.0,50.1,50.0,50.04,26026.0,39.9248,40.0047,39.9248,39.9568,26026.0
2017-11-07 11:10:00,50.05,50.06,49.99,50.02,28688.0,39.9647,39.9727,39.9168,39.9408,28688.0
2017-11-07 11:15:00,50.01,50.03,49.97,49.99,22608.0,39.9328,39.9488,39.9009,39.9168,22608.0
2017-11-07 11:20:00,50.0,50.0,49.93,50.0,32859.0,39.9248,39.9248,39.8689,39.9248,32859.0
2017-11-07 11:25:00,50.01,50.04,49.98,50.04,42450.0,39.9328,39.9568,39.9088,39.9568,42450.0
2017-11-07 11:30:00,50.04,50.06,49.96,49.97,39240.0,39.9568,39.9727,39.8929,39.9009,39240.0
2017-11-07 11:35:00,49.98,50.03,49.95,49.96,40496.0,39.9088,39.9488,39.8849,39.8929,40496.0
2017-11-07 11:40:00,49.96,49.96,49.9,49.92,42688.0,39.8929,39.8929,39.845,39.8609,42688.0
2017-11-07 11:45:00,49.91,49.92,49.78,49.78,62388.0,39.853,39.8609,39.7491,39.7491,62388.0
2017-11-07 11:50:00,49.79,49.81,49.71,49.75,70105.0,39.7571,39.7731,39.6933,39.7252,70105.0
2017-11-07 11:55:00,49.75,49.76,49.64,49.66,45861.0,39.7252,39.7332,39.6374,39.6533,45861.0
2017-11-07 12:00:00,49.66,49.7,49.63,49.66,59122.0,39.6533,39.6853,39.6294,39.6533,59122.0
2017-11-07 12:05:00,49.67,49.72,49.65,49.65,63605.0,39.6613,39.7012,39.6453,39.6453,63605.0
2017-11-07 12:10:00,49.65,49.65,49.55,49.59,69751.0,39.6453,39.6453,39.5655,39.5974,69751.0
2017-11-07 12:15:00,49.59,49.61,49.47,49.49,78863.0,39.5974,39.6134,39.5016,39.5176,78863.0
2017-11-07 12:20:00,49.5,49.51,49.41,49.46,94269.0,39.5256,39.5336,39.4537,39.4936,94269.0
2017-11-07 12:25:00,49.47,49.47,49.42,49.46,92235.0,39.5016,39.5016,39.4617,39.4936,92235.0
2017-11-07 12:30:00,49.46,49.56,49.46,49.55,82733.0,39.4936,39.5735,39.4936,39.5655,82733.0
2017-11-07 12:35:00,49.55,49.57,49.48,49.51,82574.0,39.5655,39.5815,39.5096,39.5336,82574.0
2017-11-07 12:40:00,49.51,49.53,49.49,49.5,45124.0,39.5336,39.5495,39.5176,39.5256,45124.0
2017-11-07 12:45:00,49.5,49.5,49.4,49.44,74840.0,39.5256,39.5256,39.4457,39.4777,74840.0
2017-11-07 12:50:00,49.45,49.49,49.42,49.44,79739.0,39.4856,39.5176,39.4617,39.4777,79739.0
2017-11-07 12:55:00,49.43,49.44,49.39,49.41,63731.0,39.4697,39.4777,39.4377,39.4537,63731.0
2017-11-07 13:00:00,49.4,49.52,49.39,49.52,61467.0,39.4457,39.5415,39.4377,39.5415,61467.0
2017-11-07 13:05:00,49.51,49.53,49.48,49.5,41973.0,39.5336,39.5495,39.5096,39.5256,41973.0
2017-11-07 13:10:00,49.5,49.53,49.46,49.53,74806.0,39.5256,39.5495,39.4936,39.5495,74806.0
2017-11-07 13:15:00,49.53,49.53,49.49,49.51,60544.0,39.5495,39.5495,39.5176,39.5336,60544.0
2017-11-07 13:20:00,49.51,49.51,49.46,49.49,68388.0,39.5336,39.5336,39.4936,39.5176,68388.0
2017-11-07 13:25:00,49.5,49.53,49.46,49.53,79585.0,39.5256,39.5495,39.4936,39.5495,79585.0
2017-11-07 13:30:00,49.53,49.55,49.51,49.52,95044.0,39.5495,39.5655,39.5336,39.5415,95044.0
2017-11-07 13:35:00,49.51,49.52,49.47,49.47,43929.0,39.5336,39.5415,39.5016,39.5016,43929.0
2017-11-07 13:40:00,49.48,49.58,49.47,49.57,42231.0,39.5096,39.5894,39.5016,39.5815,42231.0
2017-11-07 13:45:00,49.57,49.61,49.54,49.56,56804.0,39.5815,39.6134,39.5575,39.5735,56804.0
2017-11-07 13:50:00,49.56,49.58,49.53,49.57,34651.0,39.5735,39.5894,39.5495,39.5815,34651.0
2017-11-07 13:55:00,49.56,49.57,49.51,49.52,42190.0,39.5735,39.5815,39.5336,39.5415,42190.0
2017-11-07 14:00:00,49.53,49.59,49.52,49.59,50875.0,39.5495,39.5974,39.5415,39.5974,50875.0
2017-11-07 14:05:00,49.58,49.7,49.58,49.69,68288.0,39.5894,39.6853,39.5894,39.6773,68288.0
2017-11-07 14:10:00,49.69,49.7,49.61,49.63,37307.0,39.6773,39.6853,39.6134,39.6294,37307.0
2017-11-07 14:15:00,49.63,49.68,49.62,49.64,63949.0,39.6294,39.6693,39.6214,39.6374,63949.0
2017-11-07 14:20:00,49.63,49.64,49.56,49.57,30183.0,39.6294,39.6374,39.5735,39.5815,30183.0
2017-11-07 14:25:00,49.57,49.58,49.51,49.55,92467.0,39.5815,39.5894,39.5336,39.5655,92467.0
2017-11-07 14:30:00,49.54,49.58,49.53,49.57,36459.0,39.5575,39.5894,39.5495,39.5815,36459.0
2017-11-07 14:35:00,49.58,49.67,49.57,49.64,97132.0,39.5894,39.6613,39.5815,39.6374,97132.0
2017-11-07 14:40:00,49.64,49.64,49.58,49.6,52052.0,39.6374,39.6374,39.5894,39.6054,52052.0
2017-11-07 14:45:00,49.59,49.59,49.5,49.52,43694.0,39.5974,39.5974,39.5256,39.5415,43694.0
2017-11-07 14:50:00,49.52,49.6,49.5,49.54,81523.0,39.5415,39.6054,39.5256,39.5575,81523.0
2017-11-07 14:55:00,49.54,49.56,49.45,49.45,65033.0,39.5575,39.5735,39.4856,39.4856,65033.0
2017-11-07 15:00:00,49.45,49.47,49.41,49.42,84517.0,39.4856,39.5016,39.4537,39.4617,84517.0
2017-11-07 15:05:00,49.43,49.49,49.42,49.44,47197.0,39.4697,39.5176,39.4617,39.4777,47197.0
2017-11-07 15:10:00,49.45,49.46,49.4,49.41,54990.0,39.4856,39.4936,39.4457,39.4537,54990.0
2017-11-07 15:15:00,49.41,49.44,49.37,49.43,116734.0,39.4537,39.4777,39.4218,39.4697,116734.0
2017-11-07 15:20:00,49.43,49.44,49.33,49.39,113962.0,39.4697,39.4777,39.3898,39.4377,113962.0
2017-11-07 15:25:00,49.38,49.39,49.29,49.3,61336.0,39.4297,39.4377,39.3579,39.3659,61336.0
2017-11-07 15:30:00,49.31,49.34,49.27,49.29,162050.0,39.3739,39.3978,39.3419,39.3579,162050.0
2017-11-07 15:35:00,49.29,49.35,49.26,49.34,177709.0,39.3579,39.4058,39.3339,39.3978,177709.0
2017-11-07 15:40:00,49.34,49.34,49.26,49.32,208308.0,39.3978,39.3978,39.3339,39.3818,208308.0
2017-11-07 15:45:00,49.32,49.33,49.27,49.3,173855.0,39.3818,39.3898,39.3419,39.3659,173855.0
2017-11-07 15:50:00,49.3,49.33,49.29,49.31,196385.0,39.3659,39.3898,39.3579,39.3739,196385.0
2017-11-07 15:55:00,49.3,49.45,49.29,49.4,1065372.0,39.3659,39.4856,39.3579,39.4457,1065372.0
2017-11-08 09:30:00,49.21,49.26,49.01,49.02,180417.0,39.294,39.3339,39.1343,39.1423,180417.0
2017-11-08 09:35:00,49.02,49.2,48.89,48.89,165469.0,39.1423,39.286,39.0385,39.0385,165469.0
2017-11-08 09:40:00,48.89,49.31,48.86,49.25,180774.0,39.0385,39.3739,39.0145,39.3259,180774.0
2017-11-08 09:45:00,49.25,49.29,49.16,49.2,93908.0,39.3259,39.3579,39.2541,39.286,93908.0
2017-11-08 09:50:00,49.19,49.21,49.08,49.09,293077.0,39.278,39.294,39.1902,39.1982,293077.0
2017-11-08 09:55:00,49.09,49.1,48.96,49.0,232993.0,39.1982,39.2062,39.0944,39.1263,232993.0
2017-11-08 10:00:00,49.01,49.27,49.01,49.27,214495.0,39.1343,39.3419,39.1343,39.3419,214495.0
2017-11-08 10:05:00,49.27,49.37,49.23,49.29,124062.0,39.3419,39.4218,39.31,39.3579,124062.0
2017-11-08 10:10:00,49.29,49.37,49.24,49.37,64233.0,39.3579,39.4218,39.318,39.4218,64233.0
2017-11-08 10:15:00,49.37,49.37,49.25,49.3,86004.0,39.4218,39.4218,39.3259,39.3659,86004.0
2017-11-08 10:20:00,49.29,49.35,49.27,49.27,44313.0,39.3579,39.4058,39.3419,39.3419,44313.0
2017-11-08 10:25:00,49.27,49.31,49.25,49.3,51117.0,39.3419,39.3739,39.3259,39.3659,51117.0
2017-11-08 10:30:00,49.31,49.38,49.23,49.24,84627.0,39.3739,39.4297,39.31,39.318,84627.0
2017-11-08 10:35:00,49.24,49.33,49.24,49.27,41410.0,39.318,39.3898,39.318,39.3419,41410.0
2017-11-08 10:40:00,49.26,49.27,49.21,49.22,50046.0,39.3339,39.3419,39.294,39.302,50046.0
2017-11-08 10:45:00,49.22,49.23,49.07,49.09,118509.0,39.302,39.31,39.1822,39.1982,118509.0
2017-11-08 10:50:00,49.09,49.16,49.08,49.13,127730.0,39.1982,39.2541,39.1902,39.2301,127730.0
2017-11-08 10:55:00,49.14,49.15,49.04,49.04,53421.0,39.2381,39.2461,39.1583,39.1583,53421.0
2017-11-08 11:00:00,49.04,49.08,49.0,49.01,104900.0,39.1583,39.1902,39.1263,39.1343,104900.0
2017-11-08 11:05:00,49.01,49.05,49.0,49.02,67956.0,39.1343,39.1662,39.1263,39.1423,67956.0
2017-11-08 11:10:00,49.02,49.06,49.01,49.01,56361.0,39.1423,39.1742,39.1343,39.1343,56361.0
2017-11-08 11:15:00,49.02,49.04,48.98,49.03,67591.0,39.1423,39.1583,39.1104,39.1503,67591.0
2017-11-08 11:20:00,49.04,49.04,48.99,49.04,31653.0,39.1583,39.1583,39.1183,39.1583,31653.0
2017-11-08 11:25:00,49.03,49.03,48.96,48.97,38672.0,39.1503,39.1503,39.0944,39.1024,38672.0
2017-11-08 11:30:00,48.97,48.97,48.88,48.89,141008.0,39.1024,39.1024,39.0305,39.0385,141008.0
2017-11-08 11:35:00,48.88,48.88,48.73,48.73,124219.0,39.0305,39.0305,38.9107,38.9107,124219.0
2017-11-08 11:40:00,48.74,48.81,48.73,48.8,71449.0,38.9187,38.9746,38.9107,38.9666,71449.0
2017-11-08 11:45:00,48.79,48.85,48.77,48.85,84111.0,38.9586,39.0065,38.9427,39.0065,84111.0
2017-11-08 11:50:00,48.86,48.86,48.78,48.83,143530.0,39.0145,39.0145,38.9507,38.9906,143530.0
2017-11-08 11:55:00,48.82,48.91,48.82,48.87,114625.0,38.9826,39.0545,38.9826,39.0225,114625.0
2017-11-08 12:00:00,48.88,48.95,48.88,48.92,42108.0,39.0305,39.0864,39.0305,39.0624,42108.0
2017-11-08 12:05:00,48.91,49.01,48.91,49.01,66927.0,39.0545,39.1343,39.0545,39.1343,66927.0
2017-11-08 12:10:00,49.01,49.07,48.98,49.04,61627.0,39.1343,39.1822,39.1104,39.1583,61627.0
2017-11-08 12:15:00,49.04,49.06,49.01,49.05,40970.0,39.1583,39.1742,39.1343,39.1662,40970.0
2017-11-08 12:20:00,49.05,49.09,49.04,49.07,66581.0,39.1662,39.1982,39.1583,39.1822,66581.0
2017-11-08 12:25:00,49.07,49.14,49.04,49.09,108673.0,39.1822,39.2381,39.1583,39.1982,108673.0
2017-11-08 12:30:00,49.08,49.09,49.02,49.05,43528.0,39.1902,39.1982,39.1423,39.1662,43528.0
2017-11-08 12:35:00,49.05,49.06,48.93,48.98,41627.0,39.1662,39.1742,39.0704,39.1104,41627.0
2017-11-08 12:40:00,48.98,49.06,48.96,49.04,28476.0,39.1104,39.1742,39.0944,39.1583,28476.0
2017-11-08 12:45:00,49.05,49.11,49.02,49.09,43024.0,39.1662,39.2142,39.1423,39.1982,43024.0
2017-11-08 12:50:00,49.1,49.12,49.02,49.11,102708.0,39.2062,39.2221,39.1423,39.2142,102708.0
2017-11-08 12:55:00,49.11,49.11,49.04,49.05,39499.0,39.2142,39.2142,39.1583,39.1662,39499.0
2017-11-08 13:00:00,49.05,49.13,49.04,49.12,59055.0,39.1662,39.2301,39.1583,39.2221,59055.0
2017-11-08 13:05:00,49.11,49.12,49.03,49.03,45852.0,39.2142,39.2221,39.1503,39.1503,45852.0
2017-11-08 13:10:00,49.03,49.08,49.02,49.08,31293.0,39.1503,39.1902,39.1423,39.1902,31293.0
2017-11-08 13:15:00,49.08,49.13,49.07,49.08,30750.0,39.1902,39.2301,39.1822,39.1902,30750.0
2017-11-08 13:20:00,49.09,49.11,49.09,49.1,27495.0,39.1982,39.2142,39.1982,39.2062,27495.0
2017-11-08 13:25:00,49.1,49.11,49.07,49.1,28763.0,39.2062,39.2142,39.1822,39.2062,28763.0
2017-11-08 13:30:00,49.09,49.13,49.05,49.05,41084.0,39.1982,39.2301,39.1662,39.1662,41084.0
2017-11-08 13:35:00,49.05,49.09,49.05,49.09,35612.0,39.1662,39.1982,39.1662,39.1982,35612.0
2017-11-08 13:40:00,49.09,49.1,49.04,49.06,41483.0,39.1982,39.2062,39.1583,39.1742,41483.0
2017-11-08 13:45:00,49.06,49.11,49.06,49.1,36236.0,39.1742,39.2142,39.1742,39.2062,36236.0
2017-11-08 13:50:00,49.11,49.11,49.06,49.1,73336.0,39.2142,39.2142,39.1742,39.2062,73336.0
2017-11-08 13:55:00,49.1,49.1,49.06,49.09,54773.0,39.2062,39.2062,39.1742,39.1982,54773.0
2017-11-08 14:00:00,49.09,49.09,49.04,49.05,39704.0,39.1982,39.1982,39.1583,39.1662,39704.0
2017-11-08 14:05:00,49.05,49.06,48.98,49.01,41176.0,39.1662,39.1742,39.1104,39.1343,41176.0
2017-11-08 14:10:00,49.01,49.04,48.99,49.0,47099.0,39.1343,39.1583,39.1183,39.1263,47099.0
2017-11-08 14:15:00,49.0,49.01,48.99,49.0,53020.0,39.1263,39.1343,39.1183,39.1263,53020.0
2017-11-08 14:20:00,49.0,49.01,48.96,48.97,83152.0,39.1263,39.1343,39.0944,39.1024,83152.0
2017-11-08 14:25:00,48.97,48.97,48.89,48.94,87869.0,39.1024,39.1024,39.0385,39.0784,87869.0
2017-11-08 14:30:00,48.94,48.95,48.89,48.89,52195.0,39.0784,39.0864,39.0385,39.0385,52195.0
2017-11-08 14:35:00,48.89,48.92,48.86,48.91,56594.0,39.0385,39.0624,39.0145,39.0545,56594.0
2017-11-08 14:40:00,48.91,48.91,48.88,48.89,44026.0,39.0545,39.0545,39.0305,39.0385,44026.0
2017-11-08 14:45:00,48.89,48.92,48.88,48.9,114265.0,39.0385,39.0624,39.0305,39.0465,114265.0
2017-11-08 14:50:00,48.9,48.91,48.84,48.84,72894.0,39.0465,39.0545,38.9986,38.9986,72894.0
2017-11-08 14:55:00,48.85,48.85,48.77,48.78,211446.0,39.0065,39.0065,38.9427,38.9507,211446.0
2017-11-08 15:00:00,48.79,48.86,48.77,48.82,93965.0,38.9586,39.0145,38.9427,38.9826,93965.0
2017-11-08 15:05:00,48.81,48.82,48.76,48.78,71923.0,38.9746,38.9826,38.9347,38.9507,71923.0
2017-11-08 15:10:00,48.78,48.79,48.75,48.77,99409.0,38.9507,38.9586,38.9267,38.9427,99409.0
2017-11-08 15:15:00,48.77,48.81,48.76,48.78,113918.0,38.9427,38.9746,38.9347,38.9507,113918.0
2017-11-08 15:20:00,48.77,48.88,48.77,48.86,43649.0,38.9427,39.0305,38.9427,39.0145,43649.0
2017-11-08 15:25:00,48.86,48.91,48.85,48.88,55360.0,39.0145,39.0545,39.0065,39.0305,55360.0
2017-11-08 15:30:00,48.89,48.94,48.89,48.91,89393.0,39.0385,39.0784,39.0385,39.0545,89393.0
2017-11-08 15:35:00,48.9,49.0,48.9,48.98,87406.0,39.0465,39.1263,39.0465,39.1104,87406.0
2017-11-08 15:40:00,48.98,49.0,48.96,48.97,57623.0,39.1104,39.1263,39.0944,39.1024,57623.0
2017-11-08 15:45:00,48.97,49.0,48.95,48.96,135820.0,39.1024,39.1263,39.0864,39.0944,135820.0
2017-11-08 15:50:00,48.97,49.0,48.95,49.0,104727.0,39.1024,39.1263,39.0864,39.1263,104727.0
2017-11-08 15:55:00,48.99,49.06,48.97,49.04,365312.0,39.1183,39.1742,39.1024,39.1583,365312.0
2017-11-09 09:30:00,48.8,48.83,48.67,48.74,226965.0,38.9666,38.9906,38.8628,38.9187,226965.0
2017-11-09 09:35:00,48.74,48.82,48.68,48.82,68053.0,38.9187,38.9826,38.8708,38.9826,68053.0
2017-11-09 09:40:00,48.81,48.81,48.63,48.66,132971.0,38.9746,38.9746,38.8309,38.8548,132971.0
2017-11-09 09:45:00,48.65,48.65,48.52,48.58,104153.0,38.8468,38.8468,38.743,38.791,104153.0
2017-11-09 09:50:00,48.57,48.82,48.56,48.76,89201.0,38.783,38.9826,38.775,38.9347,89201.0
2017-11-09 09:55:00,48.76,48.85,48.66,48.78,58178.0,38.9347,39.0065,38.8548,38.9507,58178.0
2017-11-09 10:00:00,48.8,48.99,48.79,48.85,129330.0,38.9666,39.1183,38.9586,39.0065,129330.0
2017-11-09 10:05:00,48.86,49.06,48.86,49.06,65929.0,39.0145,39.1742,39.0145,39.1742,65929.0
2017-11-09 10:10:00,49.08,49.11,49.01,49.07,92678.0,39.1902,39.2142,39.1343,39.1822,92678.0
2017-11-09 10:15:00,49.07,49.1,48.96,49.04,70723.0,39.1822,39.2062,39.0944,39.1583,70723.0
2017-11-09 10:20:00,49.04,49.08,48.99,49.07,23702.0,39.1583,39.1902,39.1183,39.1822,23702.0
2017-11-09 10:25:00,49.06,49.11,48.99,48.99,153544.0,39.1742,39.2142,39.1183,39.1183,153544.0
2017-11-09 10:30:00,48.99,49.03,48.88,48.91,66748.0,39.1183,39.1503,39.0305,39.0545,66748.0
2017-11-09 10:35:00,48.9,48.92,48.83,48.85,42572.0,39.0465,39.0624,38.9906,39.0065,42572.0
2017-11-09 10:40:00,48.85,48.91,48.84,48.91,37863.0,39.0065,39.0545,38.9986,39.0545,37863.0
2017-11-09 10:45:00,48.9,49.1,48.9,49.09,40318.0,39.0465,39.2062,39.0465,39.1982,40318.0
2017-11-09 10:50:00,49.1,49.11,48.99,49.11,127016.0,39.2062,39.2142,39.1183,39.2142,127016.0
2017-11-09 10:55:00,49.12,49.18,49.1,49.16,85299.0,39.2221,39.27,39.2062,39.2541,85299.0
2017-11-09 11:00:00,49.16,49.24,49.1,49.24,103669.0,39.2541,39.318,39.2062,39.318,103669.0
2017-11-09 11:05:00,49.24,49.28,49.09,49.12,52631.0,39.318,39.3499,39.1982,39.2221,52631.0
2017-11-09 11:10:00,49.11,49.11,49.0,49.0,43058.0,39.2142,39.2142,39.1263,39.1263,43058.0
2017-11-09 11:15:00,49.01,49.04,48.99,49.01,43269.0,39.1343,39.1583,39.1183,39.1343,43269.0
2017-11-09 11:20:00,49.0,49.01,48.77,48.81,110479.0,39.1263,39.1343,38.9427,38.9746,110479.0
2017-11-09 11:25:00,48.82,48.93,48.76,48.9,51613.0,38.9826,39.0704,38.9347,39.0465,51613.0
2017-11-09 11:30:00,48.9,48.9,48.84,48.88,25555.0,39.0465,39.0465,38.9986,39.0305,25555.0
2017-11-09 11:35:00,48.88,48.93,48.84,48.85,41084.0,39.0305,39.0704,38.9986,39.0065,41084.0
2017-11-09 11:40:00,48.85,48.92,48.83,48.84,24557.0,39.0065,39.0624,38.9906,38.9986,24557.0
2017-11-09 11:45:00,48.84,48.84,48.66,48.68,107918.0,38.9986,38.9986,38.8548,38.8708,107918.0
2017-11-09 11:50:00,48.67,48.72,48.52,48.59,75409.0,38.8628,38.9027,38.743,38.7989,75409.0
2017-11-09 11:55:00,48.59,48.63,48.51,48.61,70979.0,38.7989,38.8309,38.7351,38.8149,70979.0
2017-11-09 12:00:00,48.61,48.64,48.58,48.61,28231.0,38.8149,38.8389,38.791,38.8149,28231.0
2017-11-09 12:05:00,48.62,48.73,48.62,48.62,56134.0,38.8229,38.9107,38.8229,38.8229,56134.0
2017-11-09 12:10:00,48.61,48.63,48.46,48.47,80697.0,38.8149,38.8309,38.6951,38.7031,80697.0
2017-11-09 12:15:00,48.45,48.56,48.44,48.55,39141.0,38.6871,38.775,38.6792,38.767,39141.0
2017-11-09 12:20:00,48.56,48.58,48.38,48.39,67119.0,38.775,38.791,38.6313,38.6392,67119.0
2017-11-09 12:25:00,48.38,48.44,48.31,48.37,137360.0,38.6313,38.6792,38.5754,38.6233,137360.0
2017-11-09 12:30:00,48.36,48.37,48.26,48.28,66972.0,38.6153,38.6233,38.5354,38.5514,66972.0
2017-11-09 12:35:00,48.28,48.48,48.26,48.46,67306.0,38.5514,38.7111,38.5354,38.6951,67306.0
2017-11-09 12:40:00,48.46,48.46,48.34,48.37,45016.0,38.6951,38.6951,38.5993,38.6233,45016.0
2017-11-09 12:45:00,48.37,48.41,48.32,48.39,64547.0,38.6233,38.6552,38.5833,38.6392,64547.0
2017-11-09 12:50:00,48.39,48.46,48.33,48.45,78813.0,38.6392,38.6951,38.5913,38.6871,78813.0
2017-11-09 12:55:00,48.46,48.53,48.4,48.49,65946.0,38.6951,38.751,38.6472,38.7191,65946.0
2017-11-09 13:00:00,48.49,48.5,48.39,48.42,42848.0,38.7191,38.7271,38.6392,38.6632,42848.0
2017-11-09 13:05:00,48.41,48.41,48.33,48.36,70932.0,38.6552,38.6552,38.5913,38.6153,70932.0
2017-11-09 13:10:00,48.37,48.45,48.36,48.39,61639.0,38.6233,38.6871,38.6153,38.6392,61639.0
2017-11-09 13:15:00,48.4,48.48,48.4,48.47,42938.0,38.6472,38.7111,38.6472,38.7031,42938.0
2017-11-09 13:20:00,48.47,48.54,48.46,48.5,73250.0,38.7031,38.759,38.6951,38.7271,73250.0
2017-11-09 13:25:00,48.5,48.59,48.49,48.59,87270.0,38.7271,38.7989,38.7191,38.7989,87270.0
2017-11-09 13:30:00,48.59,48.7,48.57,48.67,65762.0,38.7989,38.8868,38.783,38.8628,65762.0
2017-11-09 13:35:00,48.68,48.72,48.67,48.68,50533.0,38.8708,38.9027,38.8628,38.8708,50533.0
2017-11-09 13:40:00,48.68,48.7,48.64,48.68,36997.0,38.8708,38.8868,38.8389,38.8708,36997.0
2017-11-09 13:45:00,48.69,48.74,48.68,48.69,39174.0,38.8788,38.9187,38.8708,38.8788,39174.0
2017-11-09 13:50:00,48.69,48.71,48.67,48.71,26851.0,38.8788,38.8948,38.8628,38.8948,26851.0
2017-11-09 13:55:00,48.7,48.71,48.63,48.65,25871.0,38.8868,38.8948,38.8309,38.8468,25871.0
2017-11-09 14:00:00,48.65,48.71,48.64,48.71,22002.0,38.8468,38.8948,38.8389,38.8948,22002.0
2017-11-09 14:05:00,48.7,48.79,48.7,48.79,50650.0,38.8868,38.9586,38.8868,38.9586,50650.0
2017-11-09 14:10:00,48.78,48.78,48.69,48.72,29689.0,38.9507,38.9507,38.8788,38.9027,29689.0
2017-11-09 14:15:00,48.72,48.75,48.71,48.73,37944.0,38.9027,38.9267,38.8948,38.9107,37944.0
2017-11-09 14:20:00,48.71,48.73,48.63,48.63,39044.0,38.8948,38.9107,38.8309,38.8309,39044.0
2017-11-09 14:25:00,48.64,48.65,48.57,48.58,38299.0,38.8389,38.8468,38.783,38.791,38299.0
2017-11-09 14:30:00,48.58,48.66,48.58,48.62,32228.0,38.791,38.8548,38.791,38.8229,32228.0
2017-11-09 14:35:00,48.62,48.63,48.55,48.6,49710.0,38.8229,38.8309,38.767,38.8069,49710.0
2017-11-09 14:40:00,48.59,48.64,48.56,48.6,24322.0,38.7989,38.8389,38.775,38.8069,24322.0
2017-11-09 14:45:00,48.59,48.63,48.56,48.6,30118.0,38.7989,38.8309,38.775,38.8069,30118.0
2017-11-09 14:50:00,48.61,48.66,48.59,48.62,36549.0,38.8149,38.8548,38.7989,38.8229,36549.0
2017-11-09 14:55:00,48.62,48.64,48.58,48.59,28975.0,38.8229,38.8389,38.791,38.7989,28975.0
2017-11-09 15:00:00,48.6,48.64,48.53,48.54,46949.0,38.8069,38.8389,38.751,38.759,46949.0
2017-11-09 15:05:00,48.54,48.68,48.54,48.68,41213.0,38.759,38.8708,38.759,38.8708,41213.0
2017-11-09 15:10:00,48.68,48.7,48.6,48.66,54895.0,38.8708,38.8868,38.8069,38.8548,54895.0
2017-11-09 15:15:00,48.66,48.7,48.65,48.68,41487.0,38.8548,38.8868,38.8468,38.8708,41487.0
2017-11-09 15:20:00,48.68,48.74,48.68,48.71,45139.0,38.8708,38.9187,38.8708,38.8948,45139.0
2017-11-09 15:25:00,48.71,48.74,48.67,48.73,34846.0,38.8948,38.9187,38.8628,38.9107,34846.0
2017-11-09 15:30:00,48.73,48.79,48.72,48.78,79148.0,38.9107,38.9586,38.9027,38.9507,79148.0
2017-11-09 15:35:00,48.78,48.84,48.77,48.83,101234.0,38.9507,38.9986,38.9427,38.9906,101234.0
2017-11-09 15:40:00,48.84,48.91,48.81,48.83,116886.0,38.9986,39.0545,38.9746,38.9906,116886.0
2017-11-09 15:45:00,48.84,48.85,48.81,48.82,68281.0,38.9986,39.0065,38.9746,38.9826,68281.0
2017-11-09 15:50:00,48.83,48.86,48.8,48.82,134770.0,38.9906,39.0145,38.9666,38.9826,134770.0
2017-11-09 15:55:00,48.82,48.86,48.79,48.82,289922.0,38.9826,39.0145,38.9586,38.9826,289922.0
2017-11-10 09:30:00,49.01,49.14,48.94,49.01,153881.0,39.1343,39.2381,39.0784,39.1343,153881.0
2017-11-10 09:35:00,49.01,49.04,48.9,49.03,68570.0,39.1343,39.1583,39.0465,39.1503,68570.0
2017-11-10 09:40:00,49.04,49.19,49.03,49.15,87184.0,39.1583,39.278,39.1503,39.2461,87184.0
2017-11-10 09:45:00,49.14,49.2,49.08,49.13,72813.0,39.2381,39.286,39.1902,39.2301,72813.0
2017-11-10 09:50:00,49.13,49.13,48.95,49.09,95129.0,39.2301,39.2301,39.0864,39.1982,95129.0
2017-11-10 09:55:00,49.09,49.15,49.05,49.08,48346.0,39.1982,39.2461,39.1662,39.1902,48346.0
2017-11-10 10:00:00,49.09,49.09,48.85,48.91,68977.0,39.1982,39.1982,39.0065,39.0545,68977.0
2017-11-10 10:05:00,48.91,48.94,48.82,48.82,47501.0,39.0545,39.0784,38.9826,38.9826,47501.0
2017-11-10 10:10:00,48.81,48.95,48.8,48.94,46896.0,38.9746,39.0864,38.9666,39.0784,46896.0
2017-11-10 10:15:00,48.94,49.04,48.93,49.02,47483.0,39.0784,39.1583,39.0704,39.1423,47483.0
2017-11-10 10:20:00,49.04,49.05,48.93,48.94,46377.0,39.1583,39.1662,39.0704,39.0784,46377.0
2017-11-10 10:25:00,48.94,48.95,48.86,48.94,84160.0,39.0784,39.0864,39.0145,39.0784,84160.0
2017-11-10 10:30:00,48.94,49.01,48.9,48.96,100724.0,39.0784,39.1343,39.0465,39.0944,100724.0
2017-11-10 10:35:00,48.95,49.01,48.94,49.0,47523.0,39.0864,39.1343,39.0784,39.1263,47523.0
2017-11-10 10:40:00,49.01,49.06,48.98,49.05,53071.0,39.1343,39.1742,39.1104,39.1662,53071.0
2017-11-10 10:45:00,49.05,49.11,48.98,48.99,68861.0,39.1662,39.2142,39.1104,39.1183,68861.0
2017-11-10 10:50:00,48.99,48.99,48.92,48.94,29778.0,39.1183,39.1183,39.0624,39.0784,29778.0
2017-11-10 10:55:00,48.94,49.01,48.93,48.99,86406.0,39.0784,39.1343,39.0704,39.1183,86406.0
2017-11-10 11:00:00,49.0,49.06,48.97,49.01,36363.0,39.1263,39.1742,39.1024,39.1343,36363.0
2017-11-10 11:05:00,49.02,49.03,48.96,48.96,94785.0,39.1423,39.1503,39.0944,39.0944,94785.0
2017-11-10 11:10:00,48.96,49.06,48.95,49.02,97587.0,39.0944,39.1742,39.0864,39.1423,97587.0
2017-11-10 11:15:00,49.02,49.04,48.98,49.03,64829.0,39.1423,39.1583,39.1104,39.1503,64829.0
2017-11-10 11:20:00,49.02,49.04,48.97,49.02,51140.0,39.1423,39.1583,39.1024,39.1423,51140.0
2017-11-10 11:25:00,49.04,49.04,48.95,48.97,34533.0,39.1583,39.1583,39.0864,39.1024,34533.0
2017-11-10 11:30:00,48.98,49.01,48.96,48.97,42934.0,39.1104,39.1343,39.0944,39.1024,42934.0
2017-11-10 11:35:00,48.97,48.99,48.95,48.97,35047.0,39.1024,39.1183,39.0864,39.1024,35047.0
2017-11-10 11:40:00,48.98,49.02,48.97,49.0,33415.0,39.1104,39.1423,39.1024,39.1263,33415.0
2017-11-10 11:45:00,49.0,49.0,48.96,48.96,27942.0,39.1263,39.1263,39.0944,39.0944,27942.0
2017-11-10 11:50:00,48.95,48.95,48.87,48.9,44526.0,39.0864,39.0864,39.0225,39.0465,44526.0
2017-11-10 11:55:00,48.9,49.01,48.89,48.98,30028.0,39.0465,39.1343,39.0385,39.1104,30028.0
2017-11-10 12:00:00,48.97,49.0,48.95,48.98,30846.0,39.1024,39.1263,39.0864,39.1104,30846.0
2017-11-10 12:05:00,48.98,48.98,48.91,48.91,26420.0,39.1104,39.1104,39.0545,39.0545,26420.0
2017-11-10 12:10:00,48.91,48.93,48.9,48.91,20782.0,39.0545,39.0704,39.0465,39.0545,20782.0
2017-11-10 12:15:00,48.9,48.92,48.86,48.91,60650.0,39.0465,39.0624,39.0145,39.0545,60650.0
2017-11-10 12:20:00,48.91,48.92,48.9,48.91,24741.0,39.0545,39.0624,39.0465,39.0545,24741.0
2017-11-10 12:25:00,48.91,48.92,48.88,48.91,25047.0,39.0545,39.0624,39.0305,39.0545,25047.0
2017-11-10 12:30:00,48.91,48.95,48.89,48.91,28779.0,39.0545,39.0864,39.0385,39.0545,28779.0
2017-11-10 12:35:00,48.9,48.93,48.88,48.91,21347.0,39.0465,39.0704,39.0305,39.0545,21347.0
2017-11-10 12:40:00,48.92,48.92,48.89,48.91,23208.0,39.0624,39.0624,39.0385,39.0545,23208.0
2017-11-10 12:45:00,48.91,48.92,48.84,48.85,40742.0,39.0545,39.0624,38.9986,39.0065,40742.0
2017-11-10 12:50:00,48.85,48.88,48.83,48.88,37292.0,39.0065,39.0305,38.9906,39.0305,37292.0
2017-11-10 12:55:00,48.88,48.89,48.8,48.81,28672.0,39.0305,39.0385,38.9666,38.9746,28672.0
2017-11-10 13:00:00,48.81,48.83,48.8,48.83,32985.0,38.9746,38.9906,38.9666,38.9906,32985.0
2017-11-10 13:05:00,48.84,48.86,48.82,48.86,30451.0,38.9986,39.0145,38.9826,39.0145,30451.0
2017-11-10 13:10:00,48.85,48.86,48.81,48.83,32256.0,39.0065,39.0145,38.9746,38.9906,32256.0
2017-11-10 13:15:00,48.83,48.9,48.82,48.85,20132.0,38.9906,39.0465,38.9826,39.0065,20132.0
2017-11-10 13:20:00,48.86,48.87,48.82,48.87,28440.0,39.0145,39.0225,38.9826,39.0225,28440.0
2017-11-10 13:25:00,48.87,48.92,48.86,48.88,36304.0,39.0225,39.0624,39.0145,39.0305,36304.0
2017-11-10 13:30:00,48.88,48.92,48.86,48.86,27046.0,39.0305,39.0624,39.0145,39.0145,27046.0
2017-11-10 13:35:00,48.87,48.87,48.81,48.83,22306.0,39.0225,39.0225,38.9746,38.9906,22306.0
2017-11-10 13:40:00,48.83,48.86,48.81,48.83,36455.0,38.9906,39.0145,38.9746,38.9906,36455.0
2017-11-10 13:45:00,48.83,48.86,48.8,48.81,43354.0,38.9906,39.0145,38.9666,38.9746,43354.0
2017-11-10 13:50:00,48.8,48.84,48.78,48.82,31804.0,38.9666,38.9986,38.9507,38.9826,31804.0
2017-11-10 13:55:00,48.82,48.87,48.81,48.87,24186.0,38.9826,39.0225,38.9746,39.0225,24186.0
2017-11-10 14:00:00,48.87,48.88,48.8,48.81,58719.0,39.0225,39.0305,38.9666,38.9746,58719.0
2017-11-10 14:05:00,48.82,48.82,48.78,48.82,59557.0,38.9826,38.9826,38.9507,38.9826,59557.0
2017-11-10 14:10:00,48.82,48.88,48.81,48.86,42917.0,38.9826,39.0305,38.9746,39.0145,42917.0
2017-11-10 14:15:00,48.86,48.87,48.84,48.86,25433.0,39.0145,39.0225,38.9986,39.0145,25433.0
2017-11-10 14:20:00,48.86,48.9,48.84,48.86,28781.0,39.0145,39.0465,38.9986,39.0145,28781.0
2017-11-10 14:25:00,48.86,48.87,48.81,48.82,31224.0,39.0145,39.0225,38.9746,38.9826,31224.0
2017-11-10 14:30:00,48.81,48.83,48.78,48.81,50520.0,38.9746,38.9906,38.9507,38.9746,50520.0
2017-11-10 14:35:00,48.81,48.83,48.78,48.8,55417.0,38.9746,38.9906,38.9507,38.9666,55417.0
2017-11-10 14:40:00,48.81,48.82,48.76,48.77,54996.0,38.9746,38.9826,38.9347,38.9427,54996.0
2017-11-10 14:45:00,48.76,48.85,48.76,48.84,127340.0,38.9347,39.0065,38.9347,38.9986,127340.0
2017-11-10 14:50:00,48.83,48.83,48.78,48.83,46607.0,38.9906,38.9906,38.9507,38.9906,46607.0
2017-11-10 14:55:00,48.82,48.85,48.8,48.82,28815.0,38.9826,39.0065,38.9666,38.9826,28815.0
2017-11-10 15:00:00,48.82,48.84,48.79,48.8,26557.0,38.9826,38.9986,38.9586,38.9666,26557.0
2017-11-10 15:05:00,48.8,48.8,48.74,48.8,63966.0,38.9666,38.9666,38.9187,38.9666,63966.0
2017-11-10 15:10:00,48.8,48.84,48.79,48.82,35463.0,38.9666,38.9986,38.9586,38.9826,35463.0
2017-11-10 15:15:00,48.82,48.83,48.76,48.76,42713.0,38.9826,38.9906,38.9347,38.9347,42713.0
2017-11-10 15:20:00,48.76,48.77,48.72,48.76,66956.0,38.9347,38.9427,38.9027,38.9347,66956.0
2017-11-10 15:25:00,48.76,48.76,48.74,48.76,38812.0,38.9347,38.9347,38.9187,38.9347,38812.0
2017-11-10 15:30:00,48.76,48.8,48.74,48.8,49820.0,38.9347,38.9666,38.9187,38.9666,49820.0
2017-11-10 15:35:00,48.79,48.8,48.73,48.75,49742.0,38.9586,38.9666,38.9107,38.9267,49742.0
2017-11-10 15:40:00,48.75,48.82,48.75,48.8,82204.0,38.9267,38.9826,38.9267,38.9666,82204.0
2017-11-10 15:45:00,48.81,48.87,48.79,48.86,136566.0,38.9746,39.0225,38.9586,39.0145,136566.0
2017-11-10 15:50:00,48.86,48.88,48.82,48.84,100602.0,39.0145,39.0305,38.9826,38.9986,100602.0
2017-11-10 15:55:00,48.85,48.85,48.75,48.77,239201.0,39.0065,39.0065,38.9267,38.9427,239201.0
2017-11-13 09:30:00,48.25,48.54,48.24,48.49,181044.0,38.5274,38.759,38.5195,38.7191,181044.0
2017-11-13 09:35:00,48.48,48.48,48.32,48.44,68125.0,38.7111,38.7111,38.5833,38.6792,68125.0
2017-11-13 09:40:00,48.44,48.45,48.35,48.35,86099.0,38.6792,38.6871,38.6073,38.6073,86099.0
2017-11-13 09:45:00,48.35,48.52,48.35,48.5,113234.0,38.6073,38.743,38.6073,38.7271,113234.0
2017-11-13 09:50:00,48.5,48.52,48.41,48.48,88987.0,38.7271,38.743,38.6552,38.7111,88987.0
2017-11-13 09:55:00,48.49,48.58,48.49,48.51,66266.0,38.7191,38.791,38.7191,38.7351,66266.0
2017-11-13 10:00:00,48.52,48.56,48.45,48.47,126014.0,38.743,38.775,38.6871,38.7031,126014.0
2017-11-13 10:05:00,48.47,48.65,48.47,48.61,84180.0,38.7031,38.8468,38.7031,38.8149,84180.0
2017-11-13 10:10:00,48.62,48.75,48.62,48.68,49226.0,38.8229,38.9267,38.8229,38.8708,49226.0
2017-11-13 10:15:00,48.69,48.69,48.57,48.63,39642.0,38.8788,38.8788,38.783,38.8309,39642.0
2017-11-13 10:20:00,48.63,48.63,48.54,48.58,40041.0,38.8309,38.8309,38.759,38.791,40041.0
2017-11-13 10:25:00,48.58,48.66,48.57,48.64,48395.0,38.791,38.8548,38.783,38.8389,48395.0
2017-11-13 10:30:00,48.64,48.67,48.53,48.57,72749.0,38.8389,38.8628,38.751,38.783,72749.0
2017-11-13 10:35:00,48.58,48.59,48.5,48.5,26105.0,38.791,38.7989,38.7271,38.7271,26105.0
2017-11-13 10:40:00,48.5,48.55,48.48,48.54,35306.0,38.7271,38.767,38.7111,38.759,35306.0
2017-11-13 10:45:00,48.55,48.57,48.49,48.54,47945.0,38.767,38.783,38.7191,38.759,47945.0
2017-11-13 10:50:00,48.54,48.59,48.53,48.57,41895.0,38.759,38.7989,38.751,38.783,41895.0
2017-11-13 10:55:00,48.57,48.58,48.5,48.56,38634.0,38.783,38.791,38.7271,38.775,38634.0
2017-11-13 11:00:00,48.56,48.57,48.53,48.53,12310.0,38.775,38.783,38.751,38.751,12310.0
2017-11-13 11:05:00,48.53,48.57,48.53,48.55,33814.0,38.751,38.783,38.751,38.767,33814.0
2017-11-13 11:10:00,48.55,48.62,48.51,48.58,54682.0,38.767,38.8229,38.7351,38.791,54682.0
2017-11-13 11:15:00,48.57,48.66,48.56,48.64,38852.0,38.783,38.8548,38.775,38.8389,38852.0
2017-11-13 11:20:00,48.64,48.66,48.57,48.58,83738.0,38.8389,38.8548,38.783,38.791,83738.0
2017-11-13 11:25:00,48.57,48.58,48.51,48.51,38987.0,38.783,38.791,38.7351,38.7351,38987.0
2017-11-13 11:30:00,48.51,48.56,48.49,48.53,34794.0,38.7351,38.775,38.7191,38.751,34794.0
2017-11-13 11:35:00,48.53,48.54,48.45,48.45,84068.0,38.751,38.759,38.6871,38.6871,84068.0
2017-11-13 11:40:00,48.46,48.55,48.45,48.54,34028.0,38.6951,38.767,38.6871,38.759,34028.0
2017-11-13 11:45:00,48.54,48.55,48.5,48.55,20578.0,38.759,38.767,38.7271,38.767,20578.0
2017-11-13 11:50:00,48.54,48.64,48.52,48.62,21652.0,38.759,38.8389,38.743,38.8229,21652.0
2017-11-13 11:55:00,48.61,48.63,48.59,48.63,25595.0,38.8149,38.8309,38.7989,38.8309,25595.0
2017-11-13 12:00:00,48.63,48.68,48.58,48.61,66608.0,38.8309,38.8708,38.791,38.8149,66608.0
2017-11-13 12:05:00,48.62,48.65,48.6,48.64,46306.0,38.8229,38.8468,38.8069,38.8389,46306.0
2017-11-13 12:10:00,48.65,48.65,48.59,48.59,66443.0,38.8468,38.8468,38.7989,38.7989,66443.0
2017-11-13 12:15:00,48.59,48.6,48.56,48.58,21169.0,38.7989,38.8069,38.775,38.791,21169.0
2017-11-13 12:20:00,48.58,48.6,48.51,48.53,26173.0,38.791,38.8069,38.7351,38.751,26173.0
2017-11-13 12:25:00,48.54,48.57,48.52,48.53,21584.0,38.759,38.783,38.743,38.751,21584.0
2017-11-13 12:30:00,48.53,48.59,48.52,48.57,29386.0,38.751,38.7989,38.743,38.783,29386.0
2017-11-13 12:35:00,48.58,48.59,48.57,48.58,14933.0,38.791,38.7989,38.783,38.791,14933.0
2017-11-13 12:40:00,48.57,48.6,48.55,48.6,22707.0,38.783,38.8069,38.767,38.8069,22707.0
2017-11-13 12:45:00,48.59,48.66,48.59,48.66,24791.0,38.7989,38.8548,38.7989,38.8548,24791.0
2017-11-13 12:50:00,48.65,48.67,48.62,48.62,31430.0,38.8468,38.8628,38.8229,38.8229,31430.0
2017-11-13 12:55:00,48.62,48.63,48.6,48.63,14129.0,38.8229,38.8309,38.8069,38.8309,14129.0
2017-11-13 13:00:00,48.63,48.64,48.61,48.62,31082.0,38.8309,38.8389,38.8149,38.8229,31082.0
2017-11-13 13:05:00,48.62,48.63,48.54,48.55,26057.0,38.8229,38.8309,38.759,38.767,26057.0
2017-11-13 13:10:00,48.56,48.63,48.54,48.63,19511.0,38.775,38.8309,38.759,38.8309,19511.0
2017-11-13 13:15:00,48.63,48.68,48.63,48.65,28987.0,38.8309,38.8708,38.8309,38.8468,28987.0
2017-11-13 13:20:00,48.66,48.71,48.65,48.67,46092.0,38.8548,38.8948,38.8468,38.8628,46092.0
2017-11-13 13:25:00,48.67,48.7,48.67,48.68,27901.0,38.8628,38.8868,38.8628,38.8708,27901.0
2017-11-13 13:30:00,48.68,48.72,48.67,48.71,28314.0,38.8708,38.9027,38.8628,38.8948,28314.0
2017-11-13 13:35:00,48.71,48.72,48.68,48.69,30765.0,38.8948,38.9027,38.8708,38.8788,30765.0
2017-11-13 13:40:00,48.68,48.69,48.65,48.67,36532.0,38.8708,38.8788,38.8468,38.8628,36532.0
2017-11-13 13:45:00,48.67,48.67,48.61,48.64,24816.0,38.8628,38.8628,38.8149,38.8389,24816.0
2017-11-13 13:50:00,48.64,48.64,48.62,48.64,29857.0,38.8389,38.8389,38.8229,38.8389,29857.0
2017-11-13 13:55:00,48.64,48.68,48.63,48.66,35776.0,38.8389,38.8708,38.8309,38.8548,35776.0
2017-11-13 14:00:00,48.66,48.68,48.65,48.68,33373.0,38.8548,38.8708,38.8468,38.8708,33373.0
2017-11-13 14:05:00,48.67,48.7,48.65,48.67,40056.0,38.8628,38.8868,38.8468,38.8628,40056.0
2017-11-13 14:10:00,48.68,48.71,48.67,48.7,29494.0,38.8708,38.8948,38.8628,38.8868,29494.0
2017-11-13 14:15:00,48.71,48.72,48.69,48.71,21538.0,38.8948,38.9027,38.8788,38.8948,21538.0
2017-11-13 14:20:00,48.7,48.74,48.7,48.7,40171.0,38.8868,38.9187,38.8868,38.8868,40171.0
2017-11-13 14:25:00,48.71,48.76,48.7,48.72,36939.0,38.8948,38.9347,38.8868,38.9027,36939.0
2017-11-13 14:30:00,48.71,48.73,48.7,48.73,17857.0,38.8948,38.9107,38.8868,38.9107,17857.0
2017-11-13 14:35:00,48.72,48.72,48.69,48.7,48475.0,38.9027,38.9027,38.8788,38.8868,48475.0
2017-11-13 14:40:00,48.7,48.72,48.69,48.72,38684.0,38.8868,38.9027,38.8788,38.9027,38684.0
2017-11-13 14:45:00,48.72,48.72,48.68,48.69,73115.0,38.9027,38.9027,38.8708,38.8788,73115.0
2017-11-13 14:50:00,48.7,48.7,48.62,48.64,37058.0,38.8868,38.8868,38.8229,38.8389,37058.0
2017-11-13 14:55:00,48.64,48.66,48.62,48.65,36540.0,38.8389,38.8548,38.8229,38.8468,36540.0
2017-11-13 15:00:00,48.65,48.68,48.6,48.68,47515.0,38.8468,38.8708,38.8069,38.8708,47515.0
2017-11-13 15:05:00,48.68,48.74,48.67,48.69,78169.0,38.8708,38.9187,38.8628,38.8788,78169.0
2017-11-13 15:10:00,48.69,48.71,48.66,48.66,71172.0,38.8788,38.8948,38.8548,38.8548,71172.0
2017-11-13 15:15:00,48.67,48.69,48.65,48.69,29069.0,38.8628,38.8788,38.8468,38.8788,29069.0
2017-11-13 15:20:00,48.69,48.69,48.63,48.69,44846.0,38.8788,38.8788,38.8309,38.8788,44846.0
2017-11-13 15:25:00,48.68,48.7,48.66,48.67,73757.0,38.8708,38.8868,38.8548,38.8628,73757.0
2017-11-13 15:30:00,48.68,48.71,48.65,48.71,100574.0,38.8708,38.8948,38.8468,38.8948,100574.0
2017-11-13 15:35:00,48.71,48.71,48.65,48.66,61955.0,38.8948,38.8948,38.8468,38.8548,61955.0
2017-11-13 15:40:00,48.66,48.68,48.63,48.64,82813.0,38.8548,38.8708,38.8309,38.8389,82813.0
2017-11-13 15:45:00,48.64,48.69,48.58,48.66,144929.0,38.8389,38.8788,38.791,38.8548,144929.0
2017-11-13 15:50:00,48.67,48.7,48.66,48.66,153558.0,38.8628,38.8868,38.8548,38.8548,153558.0
2017-11-13 15:55:00,48.66,48.7,48.62,48.64,370960.0,38.8548,38.8868,38.8229,38.8389,370960.0
2017-11-14 09:30:00,48.37,48.55,48.35,48.53,140901.0,38.6233,38.767,38.6073,38.751,140901.0
2017-11-14 09:35:00,48.51,48.51,48.33,48.43,77699.0,38.7351,38.7351,38.5913,38.6712,77699.0
2017-11-14 09:40:00,48.43,48.52,48.37,48.38,74425.0,38.6712,38.743,38.6233,38.6313,74425.0
2017-11-14 09:45:00,48.38,48.5,48.35,48.35,75289.0,38.6313,38.7271,38.6073,38.6073,75289.0
2017-11-14 09:50:00,48.36,48.47,48.35,48.41,80044.0,38.6153,38.7031,38.6073,38.6552,80044.0
2017-11-14 09:55:00,48.41,48.47,48.25,48.29,85100.0,38.6552,38.7031,38.5274,38.5594,85100.0
2017-11-14 10:00:00,48.3,48.33,48.11,48.12,128432.0,38.5674,38.5913,38.4157,38.4236,128432.0
2017-11-14 10:05:00,48.11,48.24,48.08,48.22,72314.0,38.4157,38.5195,38.3917,38.5035,72314.0
2017-11-14 10:10:00,48.22,48.38,48.19,48.36,104234.0,38.5035,38.6313,38.4795,38.6153,104234.0
2017-11-14 10:15:00,48.36,48.38,48.32,48.34,88245.0,38.6153,38.6313,38.5833,38.5993,88245.0
2017-11-14 10:20:00,48.34,48.35,48.2,48.22,60619.0,38.5993,38.6073,38.4875,38.5035,60619.0
2017-11-14 10:25:00,48.23,48.28,48.2,48.23,71267.0,38.5115,38.5514,38.4875,38.5115,71267.0
2017-11-14 10:30:00,48.24,48.24,48.14,48.16,62861.0,38.5195,38.5195,38.4396,38.4556,62861.0
2017-11-14 10:35:00,48.16,48.3,48.15,48.28,88457.0,38.4556,38.5674,38.4476,38.5514,88457.0
2017-11-14 10:40:00,48.29,48.29,48.23,48.24,51272.0,38.5594,38.5594,38.5115,38.5195,51272.0
2017-11-14 10:45:00,48.24,48.31,48.2,48.29,99701.0,38.5195,38.5754,38.4875,38.5594,99701.0
2017-11-14 10:50:00,48.3,48.34,48.25,48.31,68576.0,38.5674,38.5993,38.5274,38.5754,68576.0
2017-11-14 10:55:00,48.31,48.32,48.27,48.29,61967.0,38.5754,38.5833,38.5434,38.5594,61967.0
2017-11-14 11:00:00,48.3,48.3,48.2,48.21,63463.0,38.5674,38.5674,38.4875,38.4955,63463.0
2017-11-14 11:05:00,48.21,48.26,48.2,48.22,49635.0,38.4955,38.5354,38.4875,38.5035,49635.0
2017-11-14 11:10:00,48.22,48.31,48.2,48.26,43881.0,38.5035,38.5754,38.4875,38.5354,43881.0
2017-11-14 11:15:00,48.27,48.3,48.27,48.29,47743.0,38.5434,38.5674,38.5434,38.5594,47743.0
2017-11-14 11:20:00,48.29,48.3,48.19,48.19,68081.0,38.5594,38.5674,38.4795,38.4795,68081.0
2017-11-14 11:25:00,48.19,48.21,48.16,48.18,57924.0,38.4795,38.4955,38.4556,38.4716,57924.0
2017-11-14 11:30:00,48.19,48.21,48.18,48.18,73113.0,38.4795,38.4955,38.4716,38.4716,73113.0
2017-11-14 11:35:00,48.19,48.2,48.14,48.2,40217.0,38.4795,38.4875,38.4396,38.4875,40217.0
2017-11-14 11:40:00,48.19,48.2,48.08,48.1,79647.0,38.4795,38.4875,38.3917,38.4077,79647.0
2017-11-14 11:45:00,48.11,48.21,48.1,48.15,58531.0,38.4157,38.4955,38.4077,38.4476,58531.0
2017-11-14 11:50:00,48.15,48.21,48.15,48.19,62790.0,38.4476,38.4955,38.4476,38.4795,62790.0
2017-11-14 11:55:00,48.18,48.18,48.11,48.14,87134.0,38.4716,38.4716,38.4157,38.4396,87134.0
2017-11-14 12:00:00,48.14,48.19,48.12,48.19,68418.0,38.4396,38.4795,38.4236,38.4795,68418.0
2017-11-14 12:05:00,48.19,48.23,48.15,48.18,57191.0,38.4795,38.5115,38.4476,38.4716,57191.0
2017-11-14 12:10:00,48.18,48.25,48.16,48.23,33799.0,38.4716,38.5274,38.4556,38.5115,33799.0
2017-11-14 12:15:00,48.24,48.27,48.17,48.19,93496.0,38.5195,38.5434,38.4636,38.4795,93496.0
2017-11-14 12:20:00,48.18,48.23,48.17,48.2,35156.0,38.4716,38.5115,38.4636,38.4875,35156.0
2017-11-14 12:25:00,48.2,48.2,48.15,48.16,25824.0,38.4875,38.4875,38.4476,38.4556,25824.0
2017-11-14 12:30:00,48.16,48.22,48.13,48.21,39802.0,38.4556,38.5035,38.4316,38.4955,39802.0
2017-11-14 12:35:00,48.21,48.23,48.17,48.17,29563.0,38.4955,38.5115,38.4636,38.4636,29563.0
2017-11-14 12:40:00,48.18,48.18,48.12,48.13,35151.0,38.4716,38.4716,38.4236,38.4316,35151.0
2017-11-14 12:45:00,48.13,48.13,48.09,48.11,39065.0,38.4316,38.4316,38.3997,38.4157,39065.0
2017-11-14 12:50:00,48.11,48.13,47.99,48.03,86890.0,38.4157,38.4316,38.3198,38.3518,86890.0
2017-11-14 12:55:00,48.02,48.03,47.96,48.01,36419.0,38.3438,38.3518,38.2959,38.3358,36419.0
2017-11-14 13:00:00,48.01,48.04,47.96,48.01,28835.0,38.3358,38.3598,38.2959,38.3358,28835.0
2017-11-14 13:05:00,48.0,48.07,47.97,48.03,29660.0,38.3278,38.3837,38.3039,38.3518,29660.0
2017-11-14 13:10:00,48.04,48.11,48.03,48.1,28732.0,38.3598,38.4157,38.3518,38.4077,28732.0
2017-11-14 13:15:00,48.1,48.1,48.04,48.05,28527.0,38.4077,38.4077,38.3598,38.3677,28527.0
2017-11-14 13:20:00,48.05,48.1,48.04,48.06,26502.0,38.3677,38.4077,38.3598,38.3757,26502.0
2017-11-14 13:25:00,48.06,48.12,48.06,48.12,32740.0,38.3757,38.4236,38.3757,38.4236,32740.0
2017-11-14 13:30:00,48.11,48.12,48.06,48.08,34627.0,38.4157,38.4236,38.3757,38.3917,34627.0
2017-11-14 13:35:00,48.08,48.1,48.06,48.07,26385.0,38.3917,38.4077,38.3757,38.3837,26385.0
2017-11-14 13:40:00,48.08,48.15,48.08,48.12,36373.0,38.3917,38.4476,38.3917,38.4236,36373.0
2017-11-14 13:45:00,48.13,48.14,48.1,48.12,39411.0,38.4316,38.4396,38.4077,38.4236,39411.0
2017-11-14 13:50:00,48.13,48.18,48.09,48.16,101339.0,38.4316,38.4716,38.3997,38.4556,101339.0
2017-11-14 13:55:00,48.15,48.16,48.05,48.1,90152.0,38.4476,38.4556,38.3677,38.4077,90152.0
2017-11-14 14:00:00,48.09,48.1,48.04,48.08,27203.0,38.3997,38.4077,38.3598,38.3917,27203.0
2017-11-14 14:05:00,48.08,48.11,48.05,48.1,34487.0,38.3917,38.4157,38.3677,38.4077,34487.0
2017-11-14 14:10:00,48.11,48.22,48.11,48.22,70882.0,38.4157,38.5035,38.4157,38.5035,70882.0
2017-11-14 14:15:00,48.22,48.22,48.13,48.18,35463.0,38.5035,38.5035,38.4316,38.4716,35463.0
2017-11-14 14:20:00,48.17,48.19,48.15,48.16,31163.0,38.4636,38.4795,38.4476,38.4556,31163.0
2017-11-14 14:25:00,48.16,48.22,48.12,48.21,38662.0,38.4556,38.5035,38.4236,38.4955,38662.0
2017-11-14 14:30:00,48.21,48.23,48.16,48.19,41875.0,38.4955,38.5115,38.4556,38.4795,41875.0
2017-11-14 14:35:00,48.19,48.22,48.18,48.21,64170.0,38.4795,38.5035,38.4716,38.4955,64170.0
2017-11-14 14:40:00,48.21,48.25,48.2,48.25,35799.0,38.4955,38.5274,38.4875,38.5274,35799.0
2017-11-14 14:45:00,48.25,48.27,48.22,48.23,52252.0,38.5274,38.5434,38.5035,38.5115,52252.0
2017-11-14 14:50:00,48.23,48.31,48.22,48.3,33811.0,38.5115,38.5754,38.5035,38.5674,33811.0
2017-11-14 14:55:00,48.3,48.31,48.27,48.28,41928.0,38.5674,38.5754,38.5434,38.5514,41928.0
2017-11-14 15:00:00,48.28,48.34,48.27,48.33,45240.0,38.5514,38.5993,38.5434,38.5913,45240.0
2017-11-14 15:05:00,48.32,48.34,48.29,48.29,29118.0,38.5833,38.5993,38.5594,38.5594,29118.0
2017-11-14 15:10:00,48.29,48.4,48.29,48.39,173799.0,38.5594,38.6472,38.5594,38.6392,173799.0
2017-11-14 15:15:00,48.39,48.4,48.35,48.36,39859.0,38.6392,38.6472,38.6073,38.6153,39859.0
2017-11-14 15:20:00,48.37,48.37,48.32,48.33,28722.0,38.6233,38.6233,38.5833,38.5913,28722.0
2017-11-14 15:25:00,48.33,48.36,48.31,48.32,50830.0,38.5913,38.6153,38.5754,38.5833,50830.0
2017-11-14 15:30:00,48.32,48.39,48.32,48.39,66330.0,38.5833,38.6392,38.5833,38.6392,66330.0
2017-11-14 15:35:00,48.39,48.41,48.33,48.33,85906.0,38.6392,38.6552,38.5913,38.5913,85906.0
2017-11-14 15:40:00,48.33,48.35,48.28,48.33,110973.0,38.5913,38.6073,38.5514,38.5913,110973.0
2017-11-14 15:45:00,48.33,48.36,48.3,48.34,106257.0,38.5913,38.6153,38.5674,38.5993,106257.0
2017-11-14 15:50:00,48.35,48.4,48.34,48.38,104211.0,38.6073,38.6472,38.5993,38.6313,104211.0
2017-11-14 15:55:00,48.39,48.41,48.35,48.39,340631.0,38.6392,38.6552,38.6073,38.6392,340631.0
2017-11-15 09:30:00,47.84,47.96,47.78,47.94,295235.0,38.2001,38.2959,38.1522,38.2799,295235.0
2017-11-15 09:35:00,47.95,47.95,47.42,47.55,372924.0,38.2879,38.2879,37.8647,37.9685,372924.0
2017-11-15 09:40:00,47.55,47.71,47.55,47.62,156843.0,37.9685,38.0963,37.9685,38.0244,156843.0
2017-11-15 09:45:00,47.6,47.82,47.56,47.7,253184.0,38.0084,38.1841,37.9765,38.0883,253184.0
2017-11-15 09:50:00,47.7,47.91,47.7,47.89,189209.0,38.0883,38.256,38.0883,38.24,189209.0
2017-11-15 09:55:00,47.9,47.9,47.7,47.71,103547.0,38.248,38.248,38.0883,38.0963,103547.0
2017-11-15 10:00:00,47.71,47.96,47.7,47.92,82679.0,38.0963,38.2959,38.0883,38.2639,82679.0
2017-11-15 10:05:00,47.93,48.13,47.92,48.04,88114.0,38.2719,38.4316,38.2639,38.3598,88114.0
2017-11-15 10:10:00,48.04,48.18,48.03,48.11,83098.0,38.3598,38.4716,38.3518,38.4157,83098.0
2017-11-15 10:15:00,48.12,48.2,48.08,48.13,73928.0,38.4236,38.4875,38.3917,38.4316,73928.0
2017-11-15 10:20:00,48.12,48.24,48.09,48.16,122807.0,38.4236,38.5195,38.3997,38.4556,122807.0
2017-11-15 10:25:00,48.16,48.2,48.05,48.05,138158.0,38.4556,38.4875,38.3677,38.3677,138158.0
2017-11-15 10:30:00,48.06,48.09,47.98,48.03,104839.0,38.3757,38.3997,38.3119,38.3518,104839.0
2017-11-15 10:35:00,48.02,48.1,48.02,48.09,186958.0,38.3438,38.4077,38.3438,38.3997,186958.0
2017-11-15 10:40:00,48.1,48.11,48.03,48.11,87263.0,38.4077,38.4157,38.3518,38.4157,87263.0
2017-11-15 10:45:00,48.11,48.14,48.01,48.06,58224.0,38.4157,38.4396,38.3358,38.3757,58224.0
2017-11-15 10:50:00,48.05,48.11,48.02,48.09,52807.0,38.3677,38.4157,38.3438,38.3997,52807.0
2017-11-15 10:55:00,48.09,48.22,48.07,48.21,66644.0,38.3997,38.5035,38.3837,38.4955,66644.0
2017-11-15 11:00:00,48.21,48.28,48.2,48.25,109858.0,38.4955,38.5514,38.4875,38.5274,109858.0
2017-11-15 11:05:00,48.25,48.29,48.21,48.24,72304.0,38.5274,38.5594,38.4955,38.5195,72304.0
2017-11-15 11:10:00,48.23,48.28,48.2,48.24,86540.0,38.5115,38.5514,38.4875,38.5195,86540.0
2017-11-15 11:15:00,48.24,48.33,48.24,48.32,68205.0,38.5195,38.5913,38.5195,38.5833,68205.0
2017-11-15 11:20:00,48.31,48.43,48.3,48.43,92282.0,38.5754,38.6712,38.5674,38.6712,92282.0
2017-11-15 11:25:00,48.43,48.43,48.34,48.35,74138.0,38.6712,38.6712,38.5993,38.6073,74138.0
2017-11-15 11:30:00,48.36,48.4,48.34,48.36,66751.0,38.6153,38.6472,38.5993,38.6153,66751.0
2017-11-15 11:35:00,48.37,48.41,48.32,48.33,49804.0,38.6233,38.6552,38.5833,38.5913,49804.0
2017-11-15 11:40:00,48.31,48.45,48.31,48.42,63559.0,38.5754,38.6871,38.5754,38.6632,63559.0
2017-11-15 11:45:00,48.42,48.47,48.42,48.44,86724.0,38.6632,38.7031,38.6632,38.6792,86724.0
2017-11-15 11:50:00,48.44,48.46,48.4,48.42,78025.0,38.6792,38.6951,38.6472,38.6632,78025.0
2017-11-15 11:55:00,48.42,48.53,48.41,48.42,127953.0,38.6632,38.751,38.6552,38.6632,127953.0
2017-11-15 12:00:00,48.43,48.43,48.25,48.25,86378.0,38.6712,38.6712,38.5274,38.5274,86378.0
2017-11-15 12:05:00,48.25,48.27,48.23,48.24,138180.0,38.5274,38.5434,38.5115,38.5195,138180.0
2017-11-15 12:10:00,48.24,48.26,48.21,48.25,76945.0,38.5195,38.5354,38.4955,38.5274,76945.0
2017-11-15 12:15:00,48.25,48.29,48.24,48.28,73916.0,38.5274,38.5594,38.5195,38.5514,73916.0
2017-11-15 12:20:00,48.27,48.3,48.24,48.25,62561.0,38.5434,38.5674,38.5195,38.5274,62561.0
2017-11-15 12:25:00,48.25,48.31,48.24,48.27,66076.0,38.5274,38.5754,38.5195,38.5434,66076.0
2017-11-15 12:30:00,48.27,48.28,48.21,48.26,84305.0,38.5434,38.5514,38.4955,38.5354,84305.0
2017-11-15 12:35:00,48.26,48.32,48.25,48.32,64024.0,38.5354,38.5833,38.5274,38.5833,64024.0
2017-11-15 12:40:00,48.32,48.36,48.29,48.35,57525.0,38.5833,38.6153,38.5594,38.6073,57525.0
2017-11-15 12:45:00,48.34,48.4,48.31,48.4,48879.0,38.5993,38.6472,38.5754,38.6472,48879.0
2017-11-15 12:50:00,48.4,48.4,48.34,48.34,37442.0,38.6472,38.6472,38.5993,38.5993,37442.0
2017-11-15 12:55:00,48.36,48.4,48.35,48.38,44967.0,38.6153,38.6472,38.6073,38.6313,44967.0
2017-11-15 13:00:00,48.38,48.44,48.35,48.44,84924.0,38.6313,38.6792,38.6073,38.6792,84924.0
2017-11-15 13:05:00,48.44,48.46,48.33,48.35,74356.0,38.6792,38.6951,38.5913,38.6073,74356.0
2017-11-15 13:10:00,48.34,48.4,48.31,48.36,166628.0,38.5993,38.6472,38.5754,38.6153,166628.0
2017-11-15 13:15:00,48.37,48.38,48.35,48.37,88732.0,38.6233,38.6313,38.6073,38.6233,88732.0
2017-11-15 13:20:00,48.37,48.38,48.33,48.36,37805.0,38.6233,38.6313,38.5913,38.6153,37805.0
2017-11-15 13:25:00,48.35,48.37,48.28,48.3,169366.0,38.6073,38.6233,38.5514,38.5674,169366.0
2017-11-15 13:30:00,48.3,48.33,48.29,48.29,43125.0,38.5674,38.5913,38.5594,38.5594,43125.0
2017-11-15 13:35:00,48.29,48.35,48.28,48.33,44921.0,38.5594,38.6073,38.5514,38.5913,44921.0
2017-11-15 13:40:00,48.33,48.35,48.31,48.34,37622.0,38.5913,38.6073,38.5754,38.5993,37622.0
2017-11-15 13:45:00,48.33,48.35,48.27,48.27,45194.0,38.5913,38.6073,38.5434,38.5434,45194.0
2017-11-15 13:50:00,48.27,48.27,48.15,48.15,64245.0,38.5434,38.5434,38.4476,38.4476,64245.0
2017-11-15 13:55:00,48.15,48.15,48.06,48.07,69482.0,38.4476,38.4476,38.3757,38.3837,69482.0
2017-11-15 14:00:00,48.07,48.14,48.05,48.12,100387.0,38.3837,38.4396,38.3677,38.4236,100387.0
2017-11-15 14:05:00,48.12,48.15,48.07,48.1,56563.0,38.4236,38.4476,38.3837,38.4077,56563.0
2017-11-15 14:10:00,48.1,48.16,48.06,48.13,66158.0,38.4077,38.4556,38.3757,38.4316,66158.0
2017-11-15 14:15:00,48.12,48.13,48.08,48.12,46429.0,38.4236,38.4316,38.3917,38.4236,46429.0
2017-11-15 14:20:00,48.11,48.18,48.11,48.12,50561.0,38.4157,38.4716,38.4157,38.4236,50561.0
2017-11-15 14:25:00,48.12,48.14,48.09,48.1,105838.0,38.4236,38.4396,38.3997,38.4077,105838.0
2017-11-15 14:30:00,48.1,48.15,48.08,48.12,52213.0,38.4077,38.4476,38.3917,38.4236,52213.0
2017-11-15 14:35:00,48.12,48.16,48.07,48.12,75850.0,38.4236,38.4556,38.3837,38.4236,75850.0
2017-11-15 14:40:00,48.13,48.18,48.12,48.16,56470.0,38.4316,38.4716,38.4236,38.4556,56470.0
2017-11-15 14:45:00,48.16,48.21,48.14,48.14,85040.0,38.4556,38.4955,38.4396,38.4396,85040.0
2017-11-15 14:50:00,48.14,48.17,48.12,48.13,45150.0,38.4396,38.4636,38.4236,38.4316,45150.0
2017-11-15 14:55:00,48.13,48.13,48.08,48.1,53782.0,38.4316,38.4316,38.3917,38.4077,53782.0
2017-11-15 15:00:00,48.11,48.16,48.08,48.09,76360.0,38.4157,38.4556,38.3917,38.3997,76360.0
2017-11-15 15:05:00,48.1,48.11,48.04,48.07,81635.0,38.4077,38.4157,38.3598,38.3837,81635.0
2017-11-15 15:10:00,48.07,48.13,48.04,48.13,57834.0,38.3837,38.4316,38.3598,38.4316,57834.0
2017-11-15 15:15:00,48.13,48.16,48.11,48.13,61517.0,38.4316,38.4556,38.4157,38.4316,61517.0
2017-11-15 15:20:00,48.13,48.2,48.1,48.11,104687.0,38.4316,38.4875,38.4077,38.4157,104687.0
2017-11-15 15:25:00,48.12,48.13,48.05,48.08,78896.0,38.4236,38.4316,38.3677,38.3917,78896.0
2017-11-15 15:30:00,48.09,48.21,48.08,48.19,114369.0,38.3997,38.4955,38.3917,38.4795,114369.0
2017-11-15 15:35:00,48.2,48.31,48.19,48.3,137559.0,38.4875,38.5754,38.4795,38.5674,137559.0
2017-11-15 15:40:00,48.3,48.3,48.21,48.25,181232.0,38.5674,38.5674,38.4955,38.5274,181232.0
2017-11-15 15:45:00,48.25,48.33,48.25,48.3,168945.0,38.5274,38.5913,38.5274,38.5674,168945.0
2017-11-15 15:50:00,48.29,48.3,48.16,48.16,288859.0,38.5594,38.5674,38.4556,38.4556,288859.0
2017-11-15 15:55:00,48.17,48.2,48.1,48.11,641862.0,38.4636,38.4875,38.4077,38.4157,641862.0
2017-11-16 09:30:00,48.39,48.59,48.37,48.52,244294.0,38.6392,38.7989,38.6233,38.743,244294.0
2017-11-16 09:35:00,48.52,48.58,48.41,48.51,124279.0,38.743,38.791,38.6552,38.7351,124279.0
2017-11-16 09:40:00,48.5,48.58,48.43,48.53,129807.0,38.7271,38.791,38.6712,38.751,129807.0
2017-11-16 09:45:00,48.55,48.71,48.47,48.71,318834.0,38.767,38.8948,38.7031,38.8948,318834.0
2017-11-16 09:50:00,48.71,48.71,48.59,48.63,106946.0,38.8948,38.8948,38.7989,38.8309,106946.0
2017-11-16 09:55:00,48.64,48.65,48.57,48.65,71417.0,38.8389,38.8468,38.783,38.8468,71417.0
2017-11-16 10:00:00,48.64,48.65,48.55,48.61,106459.0,38.8389,38.8468,38.767,38.8149,106459.0
2017-11-16 10:05:00,48.61,48.67,48.55,48.55,73491.0,38.8149,38.8628,38.767,38.767,73491.0
2017-11-16 10:10:00,48.54,48.6,48.5,48.56,84731.0,38.759,38.8069,38.7271,38.775,84731.0
2017-11-16 10:15:00,48.56,48.71,48.56,48.66,78207.0,38.775,38.8948,38.775,38.8548,78207.0
2017-11-16 10:20:00,48.67,48.71,48.62,48.66,49623.0,38.8628,38.8948,38.8229,38.8548,49623.0
2017-11-16 10:25:00,48.67,48.68,48.63,48.65,36768.0,38.8628,38.8708,38.8309,38.8468,36768.0
2017-11-16 10:30:00,48.66,48.71,48.65,48.67,56116.0,38.8548,38.8948,38.8468,38.8628,56116.0
2017-11-16 10:35:00,48.67,48.76,48.66,48.71,106604.0,38.8628,38.9347,38.8548,38.8948,106604.0
2017-11-16 10:40:00,48.7,48.8,48.7,48.79,63733.0,38.8868,38.9666,38.8868,38.9586,63733.0
2017-11-16 10:45:00,48.79,48.82,48.75,48.78,67668.0,38.9586,38.9826,38.9267,38.9507,67668.0
2017-11-16 10:50:00,48.77,48.84,48.74,48.74,90577.0,38.9427,38.9986,38.9187,38.9187,90577.0
2017-11-16 10:55:00,48.74,48.75,48.63,48.66,67239.0,38.9187,38.9267,38.8309,38.8548,67239.0
2017-11-16 11:00:00,48.67,48.72,48.66,48.68,86450.0,38.8628,38.9027,38.8548,38.8708,86450.0
2017-11-16 11:05:00,48.68,48.71,48.65,48.66,45612.0,38.8708,38.8948,38.8468,38.8548,45612.0
2017-11-16 11:10:00,48.66,48.67,48.58,48.64,141687.0,38.8548,38.8628,38.791,38.8389,141687.0
2017-11-16 11:15:00,48.64,48.68,48.56,48.59,83078.0,38.8389,38.8708,38.775,38.7989,83078.0
2017-11-16 11:20:00,48.58,48.63,48.55,48.59,51134.0,38.791,38.8309,38.767,38.7989,51134.0
2017-11-16 11:25:00,48.59,48.61,48.56,48.56,57761.0,38.7989,38.8149,38.775,38.775,57761.0
2017-11-16 11:30:00,48.57,48.58,48.51,48.56,38138.0,38.783,38.791,38.7351,38.775,38138.0
2017-11-16 11:35:00,48.56,48.58,48.51,48.53,43671.0,38.775,38.791,38.7351,38.751,43671.0
2017-11-16 11:40:00,48.53,48.57,48.53,48.55,37324.0,38.751,38.783,38.751,38.767,37324.0
2017-11-16 11:45:00,48.56,48.59,48.51,48.55,61431.0,38.775,38.7989,38.7351,38.767,61431.0
2017-11-16 11:50:00,48.56,48.65,48.55,48.65,48248.0,38.775,38.8468,38.767,38.8468,48248.0
2017-11-16 11:55:00,48.65,48.72,48.63,48.72,95723.0,38.8468,38.9027,38.8309,38.9027,95723.0
2017-11-16 12:00:00,48.72,48.72,48.63,48.69,56418.0,38.9027,38.9027,38.8309,38.8788,56418.0
2017-11-16 12:05:00,48.69,48.69,48.6,48.61,44019.0,38.8788,38.8788,38.8069,38.8149,44019.0
2017-11-16 12:10:00,48.6,48.64,48.58,48.62,23535.0,38.8069,38.8389,38.791,38.8229,23535.0
2017-11-16 12:15:00,48.62,48.67,48.61,48.63,35230.0,38.8229,38.8628,38.8149,38.8309,35230.0
2017-11-16 12:20:00,48.63,48.64,48.57,48.6,50463.0,38.8309,38.8389,38.783,38.8069,50463.0
2017-11-16 12:25:00,48.61,48.64,48.6,48.63,64279.0,38.8149,38.8389,38.8069,38.8309,64279.0
2017-11-16 12:30:00,48.63,48.64,48.6,48.62,38432.0,38.8309,38.8389,38.8069,38.8229,38432.0
2017-11-16 12:35:00,48.62,48.66,48.61,48.63,35230.0,38.8229,38.8548,38.8149,38.8309,35230.0
2017-11-16 12:40:00,48.64,48.64,48.58,48.59,46152.0,38.8389,38.8389,38.791,38.7989,46152.0
2017-11-16 12:45:00,48.59,48.62,48.58,48.62,35412.0,38.7989,38.8229,38.791,38.8229,35412.0
2017-11-16 12:50:00,48.62,48.64,48.6,48.63,35683.0,38.8229,38.8389,38.8069,38.8309,35683.0
2017-11-16 12:55:00,48.63,48.64,48.61,48.64,25605.0,38.8309,38.8389,38.8149,38.8389,25605.0
2017-11-16 13:00:00,48.64,48.69,48.63,48.68,37909.0,38.8389,38.8788,38.8309,38.8708,37909.0
2017-11-16 13:05:00,48.69,48.79,48.68,48.77,104056.0,38.8788,38.9586,38.8708,38.9427,104056.0
2017-11-16 13:10:00,48.77,48.79,48.7,48.7,82280.0,38.9427,38.9586,38.8868,38.8868,82280.0
2017-11-16 13:15:00,48.69,48.71,48.67,48.69,15088.0,38.8788,38.8948,38.8628,38.8788,15088.0
2017-11-16 13:20:00,48.69,48.71,48.65,48.66,26691.0,38.8788,38.8948,38.8468,38.8548,26691.0
2017-11-16 13:25:00,48.66,48.69,48.64,48.66,27201.0,38.8548,38.8788,38.8389,38.8548,27201.0
2017-11-16 13:30:00,48.66,48.71,48.66,48.7,26212.0,38.8548,38.8948,38.8548,38.8868,26212.0
2017-11-16 13:35:00,48.7,48.74,48.69,48.72,60180.0,38.8868,38.9187,38.8788,38.9027,60180.0
2017-11-16 13:40:00,48.71,48.71,48.64,48.7,128015.0,38.8948,38.8948,38.8389,38.8868,128015.0
2017-11-16 13:45:00,48.71,48.73,48.67,48.71,60722.0,38.8948,38.9107,38.8628,38.8948,60722.0
2017-11-16 13:50:00,48.72,48.75,48.68,48.71,63655.0,38.9027,38.9267,38.8708,38.8948,63655.0
2017-11-16 13:55:00,48.72,48.73,48.69,48.69,30551.0,38.9027,38.9107,38.8788,38.8788,30551.0
2017-11-16 14:00:00,48.69,48.7,48.67,48.69,24797.0,38.8788,38.8868,38.8628,38.8788,24797.0
2017-11-16 14:05:00,48.7,48.71,48.67,48.69,36574.0,38.8868,38.8948,38.8628,38.8788,36574.0
2017-11-16 14:10:00,48.69,48.75,48.68,48.75,25716.0,38.8788,38.9267,38.8708,38.9267,25716.0
2017-11-16 14:15:00,48.74,48.75,48.7,48.71,141298.0,38.9187,38.9267,38.8868,38.8948,141298.0
2017-11-16 14:20:00,48.71,48.74,48.7,48.71,32450.0,38.8948,38.9187,38.8868,38.8948,32450.0
2017-11-16 14:25:00,48.72,48.73,48.68,48.7,29977.0,38.9027,38.9107,38.8708,38.8868,29977.0
2017-11-16 14:30:00,48.7,48.7,48.63,48.64,52649.0,38.8868,38.8868,38.8309,38.8389,52649.0
2017-11-16 14:35:00,48.65,48.66,48.63,48.66,66074.0,38.8468,38.8548,38.8309,38.8548,66074.0
2017-11-16 14:40:00,48.66,48.66,48.58,48.6,64260.0,38.8548,38.8548,38.791,38.8069,64260.0
2017-11-16 14:45:00,48.6,48.63,48.58,48.62,59838.0,38.8069,38.8309,38.791,38.8229,59838.0
2017-11-16 14:50:00,48.63,48.63,48.58,48.59,57360.0,38.8309,38.8309,38.791,38.7989,57360.0
2017-11-16 14:55:00,48.59,48.61,48.56,48.59,88038.0,38.7989,38.8149,38.775,38.7989,88038.0
2017-11-16 15:00:00,48.59,48.6,48.56,48.6,35126.0,38.7989,38.8069,38.775,38.8069,35126.0
2017-11-16 15:05:00,48.6,48.6,48.57,48.58,50680.0,38.8069,38.8069,38.783,38.791,50680.0
2017-11-16 15:10:00,48.58,48.6,48.56,48.6,45048.0,38.791,38.8069,38.775,38.8069,45048.0
2017-11-16 15:15:00,48.59,48.59,48.56,48.59,105994.0,38.7989,38.7989,38.775,38.7989,105994.0
2017-11-16 15:20:00,48.59,48.62,48.58,48.6,66582.0,38.7989,38.8229,38.791,38.8069,66582.0
2017-11-16 15:25:00,48.6,48.64,48.6,48.63,63292.0,38.8069,38.8389,38.8069,38.8309,63292.0
2017-11-16 15:30:00,48.63,48.63,48.57,48.61,54036.0,38.8309,38.8309,38.783,38.8149,54036.0
2017-11-16 15:35:00,48.61,48.61,48.56,48.57,85487.0,38.8149,38.8149,38.775,38.783,85487.0
2017-11-16 15:40:00,48.57,48.64,48.55,48.61,125049.0,38.783,38.8389,38.767,38.8149,125049.0
2017-11-16 15:45:00,48.61,48.61,48.57,48.59,112162.0,38.8149,38.8149,38.783,38.7989,112162.0
2017-11-16 15:50:00,48.59,48.63,48.58,48.63,264184.0,38.7989,38.8309,38.791,38.8309,264184.0
2017-11-16 15:55:00,48.63,48.63,48.57,48.6,447878.0,38.8309,38.8309,38.783,38.8069,447878.0
2017-11-17 09:30:00,48.29,48.46,48.16,48.43,349192.0,38.5594,38.6951,38.4556,38.6712,349192.0
2017-11-17 09:35:00,48.42,48.54,48.42,48.45,52687.0,38.6632,38.759,38.6632,38.6871,52687.0
2017-11-17 09:40:00,48.45,48.45,48.25,48.33,109053.0,38.6871,38.6871,38.5274,38.5913,109053.0
2017-11-17 09:45:00,48.32,48.41,48.22,48.4,78345.0,38.5833,38.6552,38.5035,38.6472,78345.0
2017-11-17 09:50:00,48.39,48.39,48.3,48.32,53088.0,38.6392,38.6392,38.5674,38.5833,53088.0
2017-11-17 09:55:00,48.32,48.42,48.29,48.42,52121.0,38.5833,38.6632,38.5594,38.6632,52121.0
2017-11-17 10:00:00,48.44,48.44,48.24,48.35,62584.0,38.6792,38.6792,38.5195,38.6073,62584.0
2017-11-17 10:05:00,48.36,48.48,48.33,48.47,50791.0,38.6153,38.7111,38.5913,38.7031,50791.0
2017-11-17 10:10:00,48.47,48.48,48.4,48.45,94448.0,38.7031,38.7111,38.6472,38.6871,94448.0
2017-11-17 10:15:00,48.45,48.5,48.41,48.48,52437.0,38.6871,38.7271,38.6552,38.7111,52437.0
2017-11-17 10:20:00,48.48,48.6,48.47,48.55,65101.0,38.7111,38.8069,38.7031,38.767,65101.0
2017-11-17 10:25:00,48.53,48.63,48.51,48.63,37760.0,38.751,38.8309,38.7351,38.8309,37760.0
2017-11-17 10:30:00,48.63,48.65,48.56,48.6,58772.0,38.8309,38.8468,38.775,38.8069,58772.0
2017-11-17 10:35:00,48.61,48.67,48.6,48.64,42410.0,38.8149,38.8628,38.8069,38.8389,42410.0
2017-11-17 10:40:00,48.64,48.65,48.61,48.63,27339.0,38.8389,38.8468,38.8149,38.8309,27339.0
2017-11-17 10:45:00,48.62,48.68,48.6,48.66,27832.0,38.8229,38.8708,38.8069,38.8548,27832.0
2017-11-17 10:50:00,48.68,48.75,48.62,48.63,34395.0,38.8708,38.9267,38.8229,38.8309,34395.0
2017-11-17 10:55:00,48.62,48.67,48.58,48.6,63346.0,38.8229,38.8628,38.791,38.8069,63346.0
2017-11-17 11:00:00,48.6,48.6,48.51,48.55,38248.0,38.8069,38.8069,38.7351,38.767,38248.0
2017-11-17 11:05:00,48.54,48.59,48.48,48.56,75937.0,38.759,38.7989,38.7111,38.775,75937.0
2017-11-17 11:10:00,48.55,48.68,48.54,48.66,53446.0,38.767,38.8708,38.759,38.8548,53446.0
2017-11-17 11:15:00,48.65,48.7,48.62,48.63,29976.0,38.8468,38.8868,38.8229,38.8309,29976.0
2017-11-17 11:20:00,48.64,48.65,48.57,48.62,49254.0,38.8389,38.8468,38.783,38.8229,49254.0
2017-11-17 11:25:00,48.61,48.63,48.58,48.62,31772.0,38.8149,38.8309,38.791,38.8229,31772.0
2017-11-17 11:30:00,48.63,48.69,48.62,48.66,26433.0,38.8309,38.8788,38.8229,38.8548,26433.0
2017-11-17 11:35:00,48.66,48.66,48.56,48.59,49665.0,38.8548,38.8548,38.775,38.7989,49665.0
2017-11-17 11:40:00,48.58,48.66,48.57,48.66,25376.0,38.791,38.8548,38.783,38.8548,25376.0
2017-11-17 11:45:00,48.66,48.72,48.65,48.7,24844.0,38.8548,38.9027,38.8468,38.8868,24844.0
2017-11-17 11:50:00,48.71,48.71,48.68,48.69,23563.0,38.8948,38.8948,38.8708,38.8788,23563.0
2017-11-17 11:55:00,48.7,48.74,48.68,48.69,45012.0,38.8868,38.9187,38.8708,38.8788,45012.0
2017-11-17 12:00:00,48.69,48.7,48.62,48.65,26130.0,38.8788,38.8868,38.8229,38.8468,26130.0
2017-11-17 12:05:00,48.65,48.67,48.63,48.66,29170.0,38.8468,38.8628,38.8309,38.8548,29170.0
2017-11-17 12:10:00,48.66,48.67,48.61,48.62,20421.0,38.8548,38.8628,38.8149,38.8229,20421.0
2017-11-17 12:15:00,48.62,48.68,48.61,48.67,22436.0,38.8229,38.8708,38.8149,38.8628,22436.0
2017-11-17 12:20:00,48.67,48.72,48.66,48.71,15830.0,38.8628,38.9027,38.8548,38.8948,15830.0
2017-11-17 12:25:00,48.72,48.77,48.72,48.76,22835.0,38.9027,38.9427,38.9027,38.9347,22835.0
2017-11-17 12:30:00,48.75,48.76,48.71,48.72,34213.0,38.9267,38.9347,38.8948,38.9027,34213.0
2017-11-17 12:35:00,48.72,48.77,48.72,48.77,38947.0,38.9027,38.9427,38.9027,38.9427,38947.0
2017-11-17 12:40:00,48.77,48.78,48.71,48.73,30674.0,38.9427,38.9507,38.8948,38.9107,30674.0
2017-11-17 12:45:00,48.73,48.73,48.66,48.67,21659.0,38.9107,38.9107,38.8548,38.8628,21659.0
2017-11-17 12:50:00,48.67,48.69,48.66,48.68,22773.0,38.8628,38.8788,38.8548,38.8708,22773.0
2017-11-17 12:55:00,48.69,48.73,48.68,48.72,14214.0,38.8788,38.9107,38.8708,38.9027,14214.0
2017-11-17 13:00:00,48.71,48.72,48.67,48.67,34920.0,38.8948,38.9027,38.8628,38.8628,34920.0
2017-11-17 13:05:00,48.66,48.68,48.62,48.62,45379.0,38.8548,38.8708,38.8229,38.8229,45379.0
2017-11-17 13:10:00,48.63,48.68,48.59,48.68,91616.0,38.8309,38.8708,38.7989,38.8708,91616.0
2017-11-17 13:15:00,48.68,48.69,48.63,48.63,25019.0,38.8708,38.8788,38.8309,38.8309,25019.0
2017-11-17 13:20:00,48.63,48.69,48.63,48.65,22753.0,38.8309,38.8788,38.8309,38.8468,22753.0
2017-11-17 13:25:00,48.65,48.69,48.64,48.69,18563.0,38.8468,38.8788,38.8389,38.8788,18563.0
2017-11-17 13:30:00,48.69,48.73,48.67,48.7,19279.0,38.8788,38.9107,38.8628,38.8868,19279.0
2017-11-17 13:35:00,48.7,48.74,48.69,48.74,11059.0,38.8868,38.9187,38.8788,38.9187,11059.0
2017-11-17 13:40:00,48.74,48.77,48.73,48.74,34350.0,38.9187,38.9427,38.9107,38.9187,34350.0
2017-11-17 13:45:00,48.75,48.79,48.75,48.78,30594.0,38.9267,38.9586,38.9267,38.9507,30594.0
2017-11-17 13:50:00,48.79,48.8,48.73,48.74,61009.0,38.9586,38.9666,38.9107,38.9187,61009.0
2017-11-17 13:55:00,48.74,48.75,48.7,48.74,20468.0,38.9187,38.9267,38.8868,38.9187,20468.0
2017-11-17 14:00:00,48.74,48.77,48.73,48.77,24408.0,38.9187,38.9427,38.9107,38.9427,24408.0
2017-11-17 14:05:00,48.77,48.77,48.73,48.76,18117.0,38.9427,38.9427,38.9107,38.9347,18117.0
2017-11-17 14:10:00,48.77,48.79,48.77,48.79,30924.0,38.9427,38.9586,38.9427,38.9586,30924.0
2017-11-17 14:15:00,48.79,48.8,48.76,48.79,49544.0,38.9586,38.9666,38.9347,38.9586,49544.0
2017-11-17 14:20:00,48.79,48.82,48.78,48.81,77452.0,38.9586,38.9826,38.9507,38.9746,77452.0
2017-11-17 14:25:00,48.82,48.85,48.81,48.85,36021.0,38.9826,39.0065,38.9746,39.0065,36021.0
2017-11-17 14:30:00,48.85,48.87,48.81,48.83,46758.0,39.0065,39.0225,38.9746,38.9906,46758.0
2017-11-17 14:35:00,48.83,48.85,48.8,48.81,35362.0,38.9906,39.0065,38.9666,38.9746,35362.0
2017-11-17 14:40:00,48.81,48.84,48.8,48.82,49785.0,38.9746,38.9986,38.9666,38.9826,49785.0
2017-11-17 14:45:00,48.81,48.85,48.81,48.83,48117.0,38.9746,39.0065,38.9746,38.9906,48117.0
2017-11-17 14:50:00,48.83,48.86,48.82,48.86,27427.0,38.9906,39.0145,38.9826,39.0145,27427.0
2017-11-17 14:55:00,48.86,48.9,48.85,48.89,50141.0,39.0145,39.0465,39.0065,39.0385,50141.0
2017-11-17 15:00:00,48.88,48.89,48.83,48.83,76731.0,39.0305,39.0385,38.9906,38.9906,76731.0
2017-11-17 15:05:00,48.83,48.86,48.83,48.84,32975.0,38.9906,39.0145,38.9906,38.9986,32975.0
2017-11-17 15:10:00,48.84,48.87,48.83,48.86,44660.0,38.9986,39.0225,38.9906,39.0145,44660.0
2017-11-17 15:15:00,48.86,48.86,48.79,48.82,46259.0,39.0145,39.0145,38.9586,38.9826,46259.0
2017-11-17 15:20:00,48.82,48.83,48.76,48.76,46863.0,38.9826,38.9906,38.9347,38.9347,46863.0
2017-11-17 15:25:00,48.76,48.78,48.72,48.75,55081.0,38.9347,38.9507,38.9027,38.9267,55081.0
2017-11-17 15:30:00,48.75,48.8,48.74,48.78,41620.0,38.9267,38.9666,38.9187,38.9507,41620.0
2017-11-17 15:35:00,48.78,48.8,48.76,48.8,44237.0,38.9507,38.9666,38.9347,38.9666,44237.0
2017-11-17 15:40:00,48.8,48.8,48.7,48.7,126621.0,38.9666,38.9666,38.8868,38.8868,126621.0
2017-11-17 15:45:00,48.71,48.73,48.68,48.7,174821.0,38.8948,38.9107,38.8708,38.8868,174821.0
2017-11-17 15:50:00,48.7,48.73,48.69,48.7,113977.0,38.8868,38.9107,38.8788,38.8868,113977.0
2017-11-17 15:55:00,48.71,48.73,48.67,48.7,265165.0,38.8948,38.9107,38.8628,38.8868,265165.0
2017-11-20 09:30:00,48.91,48.91,48.66,48.78,132952.0,39.0545,39.0545,38.8548,38.9507,132952.0
2017-11-20 09:35:00,48.78,48.87,48.76,48.81,65033.0,38.9507,39.0225,38.9347,38.9746,65033.0
2017-11-20 09:40:00,48.82,48.89,48.7,48.77,86681.0,38.9826,39.0385,38.8868,38.9427,86681.0
2017-11-20 09:45:00,48.76,48.79,48.72,48.75,81458.0,38.9347,38.9586,38.9027,38.9267,81458.0
2017-11-20 09:50:00,48.74,48.78,48.72,48.74,73605.0,38.9187,38.9507,38.9027,38.9187,73605.0
2017-11-20 09:55:00,48.75,48.85,48.74,48.8,61893.0,38.9267,39.0065,38.9187,38.9666,61893.0
2017-11-20 10:00:00,48.8,48.85,48.75,48.77,63635.0,38.9666,39.0065,38.9267,38.9427,63635.0
2017-11-20 10:05:00,48.78,48.88,48.75,48.88,137710.0,38.9507,39.0305,38.9267,39.0305,137710.0
2017-11-20 10:10:00,48.88,48.93,48.85,48.9,58084.0,39.0305,39.0704,39.0065,39.0465,58084.0
2017-11-20 10:15:00,48.9,48.96,48.84,48.88,69955.0,39.0465,39.0944,38.9986,39.0305,69955.0
2017-11-20 10:20:00,48.89,48.91,48.86,48.88,54495.0,39.0385,39.0545,39.0145,39.0305,54495.0
2017-11-20 10:25:00,48.87,48.92,48.84,48.9,43573.0,39.0225,39.0624,38.9986,39.0465,43573.0
2017-11-20 10:30:00,48.9,48.93,48.86,48.87,51245.0,39.0465,39.0704,39.0145,39.0225,51245.0
2017-11-20 10:35:00,48.87,48.91,48.86,48.89,26657.0,39.0225,39.0545,39.0145,39.0385,26657.0
2017-11-20 10:40:00,48.89,49.07,48.89,49.07,79836.0,39.0385,39.1822,39.0385,39.1822,79836.0
2017-11-20 10:45:00,49.06,49.09,48.98,49.03,46665.0,39.1742,39.1982,39.1104,39.1503,46665.0
2017-11-20 10:50:00,49.03,49.09,49.02,49.06,57803.0,39.1503,39.1982,39.1423,39.1742,57803.0
2017-11-20 10:55:00,49.06,49.13,49.05,49.13,92566.0,39.1742,39.2301,39.1662,39.2301,92566.0
2017-11-20 11:00:00,49.12,49.12,49.01,49.04,35730.0,39.2221,39.2221,39.1343,39.1583,35730.0
2017-11-20 11:05:00,49.04,49.04,48.96,48.98,31131.0,39.1583,39.1583,39.0944,39.1104,31131.0
2017-11-20 11:10:00,48.99,49.02,48.97,49.01,27059.0,39.1183,39.1423,39.1024,39.1343,27059.0
2017-11-20 11:15:00,49.02,49.05,48.99,49.01,34968.0,39.1423,39.1662,39.1183,39.1343,34968.0
2017-11-20 11:20:00,49.01,49.04,49.0,49.02,43819.0,39.1343,39.1583,39.1263,39.1423,43819.0
2017-11-20 11:25:00,49.01,49.04,48.99,49.0,53835.0,39.1343,39.1583,39.1183,39.1263,53835.0
2017-11-20 11:30:00,49.0,49.03,48.98,48.99,30385.0,39.1263,39.1503,39.1104,39.1183,30385.0
2017-11-20 11:35:00,48.99,49.01,48.97,48.99,35978.0,39.1183,39.1343,39.1024,39.1183,35978.0
2017-11-20 11:40:00,48.99,49.06,48.99,49.06,39014.0,39.1183,39.1742,39.1183,39.1742,39014.0
2017-11-20 11:45:00,49.07,49.08,49.06,49.08,57511.0,39.1822,39.1902,39.1742,39.1902,57511.0
2017-11-20 11:50:00,49.07,49.08,49.04,49.04,24033.0,39.1822,39.1902,39.1583,39.1583,24033.0
2017-11-20 11:55:00,49.03,49.1,49.02,49.08,28486.0,39.1503,39.2062,39.1423,39.1902,28486.0
2017-11-20 12:00:00,49.08,49.16,49.08,49.14,57323.0,39.1902,39.2541,39.1902,39.2381,57323.0
2017-11-20 12:05:00,49.14,49.15,49.07,49.07,24146.0,39.2381,39.2461,39.1822,39.1822,24146.0
2017-11-20 12:10:00,49.08,49.17,49.07,49.15,25192.0,39.1902,39.2621,39.1822,39.2461,25192.0
2017-11-20 12:15:00,49.15,49.16,49.1,49.15,36266.0,39.2461,39.2541,39.2062,39.2461,36266.0
2017-11-20 12:20:00,49.14,49.14,49.08,49.1,26435.0,39.2381,39.2381,39.1902,39.2062,26435.0
2017-11-20 12:25:00,49.1,49.14,49.1,49.12,22465.0,39.2062,39.2381,39.2062,39.2221,22465.0
2017-11-20 12:30:00,49.12,49.12,49.06,49.09,20422.0,39.2221,39.2221,39.1742,39.1982,20422.0
2017-11-20 12:35:00,49.08,49.15,49.08,49.15,32878.0,39.1902,39.2461,39.1902,39.2461,32878.0
2017-11-20 12:40:00,49.14,49.15,49.11,49.11,19239.0,39.2381,39.2461,39.2142,39.2142,19239.0
2017-11-20 12:45:00,49.12,49.15,49.1,49.15,25450.0,39.2221,39.2461,39.2062,39.2461,25450.0
2017-11-20 12:50:00,49.16,49.16,49.12,49.14,55202.0,39.2541,39.2541,39.2221,39.2381,55202.0
2017-11-20 12:55:00,49.13,49.14,49.1,49.13,24736.0,39.2301,39.2381,39.2062,39.2301,24736.0
2017-11-20 13:00:00,49.14,49.16,49.14,49.16,15516.0,39.2381,39.2541,39.2381,39.2541,15516.0
2017-11-20 13:05:00,49.16,49.17,49.11,49.12,22867.0,39.2541,39.2621,39.2142,39.2221,22867.0
2017-11-20 13:10:00,49.12,49.13,49.09,49.11,30288.0,39.2221,39.2301,39.1982,39.2142,30288.0
2017-11-20 13:15:00,49.11,49.2,49.11,49.19,36322.0,39.2142,39.286,39.2142,39.278,36322.0
2017-11-20 13:20:00,49.18,49.19,49.16,49.17,18763.0,39.27,39.278,39.2541,39.2621,18763.0
2017-11-20 13:25:00,49.16,49.19,49.16,49.16,29499.0,39.2541,39.278,39.2541,39.2541,29499.0
2017-11-20 13:30:00,49.16,49.19,49.16,49.16,20874.0,39.2541,39.278,39.2541,39.2541,20874.0
2017-11-20 13:35:00,49.17,49.17,49.15,49.15,12438.0,39.2621,39.2621,39.2461,39.2461,12438.0
2017-11-20 13:40:00,49.15,49.19,49.13,49.19,25592.0,39.2461,39.278,39.2301,39.278,25592.0
2017-11-20 13:45:00,49.19,49.23,49.19,49.22,45519.0,39.278,39.31,39.278,39.302,45519.0
2017-11-20 13:50:00,49.22,49.25,49.21,49.24,45519.0,39.302,39.3259,39.294,39.318,45519.0
2017-11-20 13:55:00,49.23,49.27,49.21,49.27,35596.0,39.31,39.3419,39.294,39.3419,35596.0
2017-11-20 14:00:00,49.28,49.28,49.2,49.2,30756.0,39.3499,39.3499,39.286,39.286,30756.0
2017-11-20 14:05:00,49.2,49.2,49.17,49.18,44217.0,39.286,39.286,39.2621,39.27,44217.0
2017-11-20 14:10:00,49.18,49.21,49.15,49.21,38700.0,39.27,39.294,39.2461,39.294,38700.0
2017-11-20 14:15:00,49.2,49.22,49.19,49.22,34263.0,39.286,39.302,39.278,39.302,34263.0
2017-11-20 14:20:00,49.22,49.22,49.17,49.17,24115.0,39.302,39.302,39.2621,39.2621,24115.0
2017-11-20 14:25:00,49.17,49.21,49.17,49.21,39571.0,39.2621,39.294,39.2621,39.294,39571.0
2017-11-20 14:30:00,49.21,49.25,49.2,49.23,43013.0,39.294,39.3259,39.286,39.31,43013.0
2017-11-20 14:35:00,49.24,49.25,49.2,49.23,39982.0,39.318,39.3259,39.286,39.31,39982.0
2017-11-20 14:40:00,49.23,49.26,49.21,49.21,37551.0,39.31,39.3339,39.294,39.294,37551.0
2017-11-20 14:45:00,49.22,49.23,49.2,49.21,26658.0,39.302,39.31,39.286,39.294,26658.0
2017-11-20 14:50:00,49.21,49.21,49.18,49.19,21285.0,39.294,39.294,39.27,39.278,21285.0
2017-11-20 14:55:00,49.19,49.21,49.17,49.2,34206.0,39.278,39.294,39.2621,39.286,34206.0
2017-11-20 15:00:00,49.18,49.19,49.14,49.17,24495.0,39.27,39.278,39.2381,39.2621,24495.0
2017-11-20 15:05:00,49.17,49.17,49.11,49.11,37380.0,39.2621,39.2621,39.2142,39.2142,37380.0
2017-11-20 15:10:00,49.11,49.11,49.07,49.07,47261.0,39.2142,39.2142,39.1822,39.1822,47261.0
2017-11-20 15:15:00,49.07,49.1,49.06,49.09,49290.0,39.1822,39.2062,39.1742,39.1982,49290.0
2017-11-20 15:20:00,49.08,49.1,49.07,49.09,29941.0,39.1902,39.2062,39.1822,39.1982,29941.0
2017-11-20 15:25:00,49.09,49.1,49.05,49.08,58083.0,39.1982,39.2062,39.1662,39.1902,58083.0
2017-11-20 15:30:00,49.08,49.09,49.04,49.09,65746.0,39.1902,39.1982,39.1583,39.1982,65746.0
2017-11-20 15:35:00,49.09,49.16,49.07,49.15,94101.0,39.1982,39.2541,39.1822,39.2461,94101.0
2017-11-20 15:40:00,49.15,49.16,49.08,49.09,90280.0,39.2461,39.2541,39.1902,39.1982,90280.0
2017-11-20 15:45:00,49.08,49.1,49.05,49.09,95478.0,39.1902,39.2062,39.1662,39.1982,95478.0
2017-11-20 15:50:00,49.08,49.16,49.06,49.16,155095.0,39.1902,39.2541,39.1742,39.2541,155095.0
2017-11-20 15:55:00,49.16,49.17,49.11,49.12,295532.0,39.2541,39.2621,39.2142,39.2221,295532.0
2017-11-21 09:30:00,49.61,49.76,49.44,49.44,200907.0,39.6134,39.7332,39.4777,39.4777,200907.0
2017-11-21 09:35:00,49.44,49.44,49.31,49.42,92117.0,39.4777,39.4777,39.3739,39.4617,92117.0
2017-11-21 09:40:00,49.43,49.48,49.37,49.47,128134.0,39.4697,39.5096,39.4218,39.5016,128134.0
2017-11-21 09:45:00,49.47,49.65,49.44,49.63,175173.0,39.5016,39.6453,39.4777,39.6294,175173.0
2017-11-21 09:50:00,49.63,49.66,49.5,49.54,94658.0,39.6294,39.6533,39.5256,39.5575,94658.0
2017-11-21 09:55:00,49.54,49.57,49.5,49.56,66134.0,39.5575,39.5815,39.5256,39.5735,66134.0
2017-11-21 10:00:00,49.57,49.57,49.47,49.51,91874.0,39.5815,39.5815,39.5016,39.5336,91874.0
2017-11-21 10:05:00,49.52,49.52,49.41,49.44,50541.0,39.5415,39.5415,39.4537,39.4777,50541.0
2017-11-21 10:10:00,49.45,49.45,49.37,49.45,71205.0,39.4856,39.4856,39.4218,39.4856,71205.0
2017-11-21 10:15:00,49.45,49.48,49.44,49.48,42005.0,39.4856,39.5096,39.4777,39.5096,42005.0
2017-11-21 10:20:00,49.48,49.5,49.43,49.44,56497.0,39.5096,39.5256,39.4697,39.4777,56497.0
2017-11-21 10:25:00,49.44,49.53,49.41,49.52,50272.0,39.4777,39.5495,39.4537,39.5415,50272.0
2017-11-21 10:30:00,49.52,49.52,49.43,49.43,79966.0,39.5415,39.5415,39.4697,39.4697,79966.0
2017-11-21 10:35:00,49.44,49.52,49.44,49.46,35156.0,39.4777,39.5415,39.4777,39.4936,35156.0
2017-11-21 10:40:00,49.45,49.5,49.43,49.48,182437.0,39.4856,39.5256,39.4697,39.5096,182437.0
2017-11-21 10:45:00,49.48,49.49,49.47,49.47,59738.0,39.5096,39.5176,39.5016,39.5016,59738.0
2017-11-21 10:50:00,49.47,49.52,49.47,49.48,86574.0,39.5016,39.5415,39.5016,39.5096,86574.0
2017-11-21 10:55:00,49.48,49.49,49.46,49.47,42551.0,39.5096,39.5176,39.4936,39.5016,42551.0
2017-11-21 11:00:00,49.48,49.51,49.47,49.48,38699.0,39.5096,39.5336,39.5016,39.5096,38699.0
2017-11-21 11:05:00,49.49,49.58,49.48,49.58,67220.0,39.5176,39.5894,39.5096,39.5894,67220.0
2017-11-21 11:10:00,49.58,49.59,49.49,49.51,57868.0,39.5894,39.5974,39.5176,39.5336,57868.0
2017-11-21 11:15:00,49.5,49.51,49.42,49.42,44869.0,39.5256,39.5336,39.4617,39.4617,44869.0
2017-11-21 11:20:00,49.43,49.48,49.36,49.37,62154.0,39.4697,39.5096,39.4138,39.4218,62154.0
2017-11-21 11:25:00,49.37,49.38,49.31,49.34,52366.0,39.4218,39.4297,39.3739,39.3978,52366.0
2017-11-21 11:30:00,49.33,49.39,49.3,49.36,44075.0,39.3898,39.4377,39.3659,39.4138,44075.0
2017-11-21 11:35:00,49.36,49.36,49.29,49.33,57704.0,39.4138,39.4138,39.3579,39.3898,57704.0
2017-11-21 11:40:00,49.34,49.45,49.33,49.43,88478.0,39.3978,39.4856,39.3898,39.4697,88478.0
2017-11-21 11:45:00,49.43,49.45,49.4,49.43,32649.0,39.4697,39.4856,39.4457,39.4697,32649.0
2017-11-21 11:50:00,49.42,49.42,49.38,49.4,19231.0,39.4617,39.4617,39.4297,39.4457,19231.0
2017-11-21 11:55:00,49.4,49.46,49.4,49.41,62269.0,39.4457,39.4936,39.4457,39.4537,62269.0
2017-11-21 12:00:00,49.41,49.46,49.4,49.41,25184.0,39.4537,39.4936,39.4457,39.4537,25184.0
2017-11-21 12:05:00,49.41,49.49,49.41,49.44,39597.0,39.4537,39.5176,39.4537,39.4777,39597.0
2017-11-21 12:10:00,49.44,49.5,49.43,49.48,29553.0,39.4777,39.5256,39.4697,39.5096,29553.0
2017-11-21 12:15:00,49.48,49.49,49.43,49.44,39085.0,39.5096,39.5176,39.4697,39.4777,39085.0
2017-11-21 12:20:00,49.44,49.47,49.41,49.43,25996.0,39.4777,39.5016,39.4537,39.4697,25996.0
2017-11-21 12:25:00,49.42,49.46,49.42,49.44,32781.0,39.4617,39.4936,39.4617,39.4777,32781.0
2017-11-21 12:30:00,49.44,49.48,49.43,49.46,24533.0,39.4777,39.5096,39.4697,39.4936,24533.0
2017-11-21 12:35:00,49.46,49.49,49.45,49.48,33291.0,39.4936,39.5176,39.4856,39.5096,33291.0
2017-11-21 12:40:00,49.48,49.51,49.45,49.5,68975.0,39.5096,39.5336,39.4856,39.5256,68975.0
2017-11-21 12:45:00,49.49,49.5,49.42,49.43,21263.0,39.5176,39.5256,39.4617,39.4697,21263.0
2017-11-21 12:50:00,49.42,49.42,49.39,49.4,19969.0,39.4617,39.4617,39.4377,39.4457,19969.0
2017-11-21 12:55:00,49.41,49.46,49.4,49.41,35035.0,39.4537,39.4936,39.4457,39.4537,35035.0
2017-11-21 13:00:00,49.4,49.44,49.38,49.39,36988.0,39.4457,39.4777,39.4297,39.4377,36988.0
2017-11-21 13:05:00,49.4,49.42,49.39,49.39,19162.0,39.4457,39.4617,39.4377,39.4377,19162.0
2017-11-21 13:10:00,49.39,49.41,49.37,49.39,29244.0,39.4377,39.4537,39.4218,39.4377,29244.0
2017-11-21 13:15:00,49.39,49.39,49.36,49.36,16881.0,39.4377,39.4377,39.4138,39.4138,16881.0
2017-11-21 13:20:00,49.36,49.45,49.36,49.41,52385.0,39.4138,39.4856,39.4138,39.4537,52385.0
2017-11-21 13:25:00,49.41,49.44,49.4,49.44,24409.0,39.4537,39.4777,39.4457,39.4777,24409.0
2017-11-21 13:30:00,49.44,49.44,49.37,49.4,76538.0,39.4777,39.4777,39.4218,39.4457,76538.0
2017-11-21 13:35:00,49.4,49.42,49.37,49.41,24686.0,39.4457,39.4617,39.4218,39.4537,24686.0
2017-11-21 13:40:00,49.4,49.41,49.38,49.39,14025.0,39.4457,39.4537,39.4297,39.4377,14025.0
2017-11-21 13:45:00,49.39,49.46,49.39,49.45,34448.0,39.4377,39.4936,39.4377,39.4856,34448.0
2017-11-21 13:50:00,49.44,49.48,49.43,49.47,35089.0,39.4777,39.5096,39.4697,39.5016,35089.0
2017-11-21 13:55:00,49.46,49.47,49.42,49.44,18796.0,39.4936,39.5016,39.4617,39.4777,18796.0
2017-11-21 14:00:00,49.43,49.44,49.41,49.42,24060.0,39.4697,39.4777,39.4537,39.4617,24060.0
2017-11-21 14:05:00,49.43,49.43,49.4,49.42,24395.0,39.4697,39.4697,39.4457,39.4617,24395.0
2017-11-21 14:10:00,49.42,49.44,49.4,49.4,28481.0,39.4617,39.4777,39.4457,39.4457,28481.0
2017-11-21 14:15:00,49.4,49.41,49.38,49.39,27355.0,39.4457,39.4537,39.4297,39.4377,27355.0
2017-11-21 14:20:00,49.39,49.4,49.36,49.36,70092.0,39.4377,39.4457,39.4138,39.4138,70092.0
2017-11-21 14:25:00,49.37,49.41,49.36,49.41,47910.0,39.4218,39.4537,39.4138,39.4537,47910.0
2017-11-21 14:30:00,49.42,49.42,49.38,49.42,31058.0,39.4617,39.4617,39.4297,39.4617,31058.0
2017-11-21 14:35:00,49.43,49.45,49.39,49.41,29215.0,39.4697,39.4856,39.4377,39.4537,29215.0
2017-11-21 14:40:00,49.41,49.44,49.4,49.41,29601.0,39.4537,39.4777,39.4457,39.4537,29601.0
2017-11-21 14:45:00,49.41,49.43,49.4,49.41,28250.0,39.4537,39.4697,39.4457,39.4537,28250.0
2017-11-21 14:50:00,49.42,49.46,49.42,49.45,22088.0,39.4617,39.4936,39.4617,39.4856,22088.0
2017-11-21 14:55:00,49.44,49.48,49.43,49.46,42095.0,39.4777,39.5096,39.4697,39.4936,42095.0
2017-11-21 15:00:00,49.46,49.5,49.45,49.46,33157.0,39.4936,39.5256,39.4856,39.4936,33157.0
2017-11-21 15:05:00,49.46,49.46,49.44,49.45,24003.0,39.4936,39.4936,39.4777,39.4856,24003.0
2017-11-21 15:10:00,49.45,49.45,49.42,49.42,27031.0,39.4856,39.4856,39.4617,39.4617,27031.0
2017-11-21 15:15:00,49.42,49.43,49.39,49.4,47065.0,39.4617,39.4697,39.4377,39.4457,47065.0
2017-11-21 15:20:00,49.4,49.41,49.38,49.4,68420.0,39.4457,39.4537,39.4297,39.4457,68420.0
2017-11-21 15:25:00,49.41,49.46,49.4,49.44,99571.0,39.4537,39.4936,39.4457,39.4777,99571.0
2017-11-21 15:30:00,49.44,49.45,49.39,49.41,176702.0,39.4777,39.4856,39.4377,39.4537,176702.0
2017-11-21 15:35:00,49.41,49.41,49.36,49.36,62771.0,39.4537,39.4537,39.4138,39.4138,62771.0
2017-11-21 15:40:00,49.36,49.4,49.36,49.37,81642.0,39.4138,39.4457,39.4138,39.4218,81642.0
2017-11-21 15:45:00,49.37,49.4,49.34,49.38,146638.0,39.4218,39.4457,39.3978,39.4297,146638.0
2017-11-21 15:50:00,49.39,49.39,49.37,49.38,153092.0,39.4377,39.4377,39.4218,39.4297,153092.0
2017-11-21 15:55:00,49.38,49.43,49.38,49.4,440860.0,39.4297,39.4697,39.4297,39.4457,440860.0
2017-11-22 09:30:00,49.34,49.5,49.27,49.5,119527.0,39.3978,39.5256,39.3419,39.5256,119527.0
2017-11-22 09:35:00,49.52,49.56,49.44,49.45,57300.0,39.5415,39.5735,39.4777,39.4856,57300.0
2017-11-22 09:40:00,49.45,49.48,49.37,49.46,79534.0,39.4856,39.5096,39.4218,39.4936,79534.0
2017-11-22 09:45:00,49.46,49.58,49.44,49.57,52627.0,39.4936,39.5894,39.4777,39.5815,52627.0
2017-11-22 09:50:00,49.58,49.62,49.52,49.53,37828.0,39.5894,39.6214,39.5415,39.5495,37828.0
2017-11-22 09:55:00,49.54,49.56,49.5,49.51,40452.0,39.5575,39.5735,39.5256,39.5336,40452.0
2017-11-22 10:00:00,49.52,49.56,49.49,49.52,50379.0,39.5415,39.5735,39.5176,39.5415,50379.0
2017-11-22 10:05:00,49.52,49.57,49.5,49.55,40162.0,39.5415,39.5815,39.5256,39.5655,40162.0
2017-11-22 10:10:00,49.55,49.56,49.44,49.45,37830.0,39.5655,39.5735,39.4777,39.4856,37830.0
2017-11-22 10:15:00,49.45,49.45,49.35,49.42,49426.0,39.4856,39.4856,39.4058,39.4617,49426.0
2017-11-22 10:20:00,49.42,49.45,49.4,49.4,76326.0,39.4617,39.4856,39.4457,39.4457,76326.0
2017-11-22 10:25:00,49.41,49.42,49.3,49.37,67637.0,39.4537,39.4617,39.3659,39.4218,67637.0
2017-11-22 10:30:00,49.36,49.39,49.28,49.3,48911.0,39.4138,39.4377,39.3499,39.3659,48911.0
2017-11-22 10:35:00,49.3,49.32,49.26,49.32,38254.0,39.3659,39.3818,39.3339,39.3818,38254.0
2017-11-22 10:40:00,49.31,49.34,49.3,49.33,34596.0,39.3739,39.3978,39.3659,39.3898,34596.0
2017-11-22 10:45:00,49.33,49.33,49.28,49.3,31929.0,39.3898,39.3898,39.3499,39.3659,31929.0
2017-11-22 10:50:00,49.3,49.33,49.29,49.33,39887.0,39.3659,39.3898,39.3579,39.3898,39887.0
2017-11-22 10:55:00,49.33,49.4,49.31,49.4,37668.0,39.3898,39.4457,39.3739,39.4457,37668.0
2017-11-22 11:00:00,49.4,49.44,49.37,49.44,69041.0,39.4457,39.4777,39.4218,39.4777,69041.0
2017-11-22 11:05:00,49.44,49.44,49.4,49.41,45576.0,39.4777,39.4777,39.4457,39.4537,45576.0
2017-11-22 11:10:00,49.41,49.42,49.33,49.34,73366.0,39.4537,39.4617,39.3898,39.3978,73366.0
2017-11-22 11:15:00,49.34,49.37,49.27,49.28,32483.0,39.3978,39.4218,39.3419,39.3499,32483.0
2017-11-22 11:20:00,49.29,49.3,49.25,49.26,24006.0,39.3579,39.3659,39.3259,39.3339,24006.0
2017-11-22 11:25:00,49.26,49.26,49.14,49.15,52865.0,39.3339,39.3339,39.2381,39.2461,52865.0
2017-11-22 11:30:00,49.15,49.2,49.13,49.2,53366.0,39.2461,39.286,39.2301,39.286,53366.0
2017-11-22 11:35:00,49.19,49.21,49.17,49.17,15833.0,39.278,39.294,39.2621,39.2621,15833.0
2017-11-22 11:40:00,49.17,49.18,49.14,49.17,38776.0,39.2621,39.27,39.2381,39.2621,38776.0
2017-11-22 11:45:00,49.17,49.2,49.15,49.16,31703.0,39.2621,39.286,39.2461,39.2541,31703.0
2017-11-22 11:50:00,49.16,49.2,49.14,49.19,31172.0,39.2541,39.286,39.2381,39.278,31172.0
2017-11-22 11:55:00,49.2,49.21,49.18,49.18,25900.0,39.286,39.294,39.27,39.27,25900.0
2017-11-22 12:00:00,49.18,49.18,49.14,49.15,18471.0,39.27,39.27,39.2381,39.2461,18471.0
2017-11-22 12:05:00,49.14,49.22,49.14,49.21,38313.0,39.2381,39.302,39.2381,39.294,38313.0
2017-11-22 12:10:00,49.21,49.22,49.2,49.22,26370.0,39.294,39.302,39.286,39.302,26370.0
2017-11-22 12:15:00,49.22,49.22,49.19,49.2,21381.0,39.302,39.302,39.278,39.286,21381.0
2017-11-22 12:20:00,49.19,49.19,49.16,49.18,26532.0,39.278,39.278,39.2541,39.27,26532.0
2017-11-22 12:25:00,49.17,49.18,49.16,49.16,15528.0,39.2621,39.27,39.2541,39.2541,15528.0
2017-11-22 12:30:00,49.16,49.16,49.12,49.14,28703.0,39.2541,39.2541,39.2221,39.2381,28703.0
2017-11-22 12:35:00,49.13,49.15,49.11,49.12,33200.0,39.2301,39.2461,39.2142,39.2221,33200.0
2017-11-22 12:40:00,49.12,49.14,49.08,49.09,31561.0,39.2221,39.2381,39.1902,39.1982,31561.0
2017-11-22 12:45:00,49.09,49.12,49.08,49.11,14370.0,39.1982,39.2221,39.1902,39.2142,14370.0
2017-11-22 12:50:00,49.12,49.15,49.09,49.14,33452.0,39.2221,39.2461,39.1982,39.2381,33452.0
2017-11-22 12:55:00,49.15,49.19,49.14,49.19,28256.0,39.2461,39.278,39.2381,39.278,28256.0
2017-11-22 13:00:00,49.19,49.19,49.18,49.19,18879.0,39.278,39.278,39.27,39.278,18879.0
2017-11-22 13:05:00,49.19,49.19,49.15,49.15,27175.0,39.278,39.278,39.2461,39.2461,27175.0
2017-11-22 13:10:00,49.15,49.17,49.15,49.16,19771.0,39.2461,39.2621,39.2461,39.2541,19771.0
2017-11-22 13:15:00,49.15,49.16,49.11,49.13,25710.0,39.2461,39.2541,39.2142,39.2301,25710.0
2017-11-22 13:20:00,49.12,49.14,49.09,49.11,32689.0,39.2221,39.2381,39.1982,39.2142,32689.0
2017-11-22 13:25:00,49.1,49.17,49.1,49.17,16394.0,39.2062,39.2621,39.2062,39.2621,16394.0
2017-11-22 13:30:00,49.17,49.2,49.17,49.18,27027.0,39.2621,39.286,39.2621,39.27,27027.0
2017-11-22 13:35:00,49.18,49.19,49.17,49.18,19050.0,39.27,39.278,39.2621,39.27,19050.0
2017-11-22 13:40:00,49.18,49.18,49.16,49.17,10315.0,39.27,39.27,39.2541,39.2621,10315.0
2017-11-22 13:45:00,49.18,49.22,49.17,49.21,28595.0,39.27,39.302,39.2621,39.294,28595.0
2017-11-22 13:50:00,49.2,49.21,49.16,49.18,53787.0,39.286,39.294,39.2541,39.27,53787.0
2017-11-22 13:55:00,49.18,49.19,49.16,49.19,21777.0,39.27,39.278,39.2541,39.278,21777.0
2017-11-22 14:00:00,49.2,49.22,49.19,49.22,30264.0,39.286,39.302,39.278,39.302,30264.0
2017-11-22 14:05:00,49.22,49.24,49.18,49.19,34183.0,39.302,39.318,39.27,39.278,34183.0
2017-11-22 14:10:00,49.19,49.23,49.19,49.22,30177.0,39.278,39.31,39.278,39.302,30177.0
2017-11-22 14:15:00,49.22,49.23,49.18,49.2,19973.0,39.302,39.31,39.27,39.286,19973.0
2017-11-22 14:20:00,49.19,49.21,49.16,49.16,23019.0,39.278,39.294,39.2541,39.2541,23019.0
2017-11-22 14:25:00,49.16,49.19,49.12,49.14,28434.0,39.2541,39.278,39.2221,39.2381,28434.0
2017-11-22 14:30:00,49.14,49.15,49.12,49.14,19682.0,39.2381,39.2461,39.2221,39.2381,19682.0
2017-11-22 14:35:00,49.15,49.16,49.13,49.14,24595.0,39.2461,39.2541,39.2301,39.2381,24595.0
2017-11-22 14:40:00,49.15,49.17,49.14,49.15,21793.0,39.2461,39.2621,39.2381,39.2461,21793.0
2017-11-22 14:45:00,49.15,49.16,49.13,49.14,25887.0,39.2461,39.2541,39.2301,39.2381,25887.0
2017-11-22 14:50:00,49.14,49.16,49.13,49.16,21103.0,39.2381,39.2541,39.2301,39.2541,21103.0
2017-11-22 14:55:00,49.16,49.16,49.1,49.11,26118.0,39.2541,39.2541,39.2062,39.2142,26118.0
2017-11-22 15:00:00,49.11,49.12,49.07,49.09,36700.0,39.2142,39.2221,39.1822,39.1982,36700.0
2017-11-22 15:05:00,49.1,49.11,49.09,49.11,17942.0,39.2062,39.2142,39.1982,39.2142,17942.0
2017-11-22 15:10:00,49.1,49.13,49.1,49.12,36923.0,39.2062,39.2301,39.2062,39.2221,36923.0
2017-11-22 15:15:00,49.12,49.15,49.11,49.15,29474.0,39.2221,39.2461,39.2142,39.2461,29474.0
2017-11-22 15:20:00,49.15,49.16,49.13,49.14,37359.0,39.2461,39.2541,39.2301,39.2381,37359.0
2017-11-22 15:25:00,49.14,49.14,49.12,49.13,23919.0,39.2381,39.2381,39.2221,39.2301,23919.0
2017-11-22 15:30:00,49.13,49.16,49.12,49.13,65588.0,39.2301,39.2541,39.2221,39.2301,65588.0
2017-11-22 15:35:00,49.14,49.18,49.13,49.18,70750.0,39.2381,39.27,39.2301,39.27,70750.0
2017-11-22 15:40:00,49.17,49.19,49.17,49.18,56678.0,39.2621,39.278,39.2621,39.27,56678.0
2017-11-22 15:45:00,49.18,49.21,49.17,49.18,111558.0,39.27,39.294,39.2621,39.27,111558.0
2017-11-22 15:50:00,49.18,49.19,49.15,49.16,117070.0,39.27,39.278,39.2461,39.2541,117070.0
2017-11-22 15:55:00,49.16,49.18,49.08,49.08,193620.0,39.2541,39.27,39.1902,39.1902,193620.0
2017-11-24 09:30:00,49.3,49.38,49.11,49.22,112869.0,39.3659,39.4297,39.2142,39.302,112869.0
2017-11-24 09:35:00,49.22,49.3,49.2,49.27,53349.0,39.302,39.3659,39.286,39.3419,53349.0
2017-11-24 09:40:00,49.27,49.35,49.22,49.34,47965.0,39.3419,39.4058,39.302,39.3978,47965.0
2017-11-24 09:45:00,49.34,49.39,49.31,49.34,37564.0,39.3978,39.4377,39.3739,39.3978,37564.0
2017-11-24 09:50:00,49.34,49.37,49.32,49.33,145665.0,39.3978,39.4218,39.3818,39.3898,145665.0
2017-11-24 09:55:00,49.33,49.39,49.31,49.36,41421.0,39.3898,39.4377,39.3739,39.4138,41421.0
2017-11-24 10:00:00,49.36,49.39,49.28,49.32,47268.0,39.4138,39.4377,39.3499,39.3818,47268.0
2017-11-24 10:05:00,49.31,49.31,49.26,49.28,24381.0,39.3739,39.3739,39.3339,39.3499,24381.0
2017-11-24 10:10:00,49.28,49.34,49.27,49.27,43314.0,39.3499,39.3978,39.3419,39.3419,43314.0
2017-11-24 10:15:00,49.28,49.31,49.28,49.29,21957.0,39.3499,39.3739,39.3499,39.3579,21957.0
2017-11-24 10:20:00,49.28,49.32,49.27,49.28,33319.0,39.3499,39.3818,39.3419,39.3499,33319.0
2017-11-24 10:25:00,49.28,49.31,49.27,49.27,21308.0,39.3499,39.3739,39.3419,39.3419,21308.0
2017-11-24 10:30:00,49.26,49.27,49.23,49.25,15476.0,39.3339,39.3419,39.31,39.3259,15476.0
2017-11-24 10:35:00,49.25,49.26,49.23,49.24,27393.0,39.3259,39.3339,39.31,39.318,27393.0
2017-11-24 10:40:00,49.24,49.24,49.21,49.22,15937.0,39.318,39.318,39.294,39.302,15937.0
2017-11-24 10:45:00,49.22,49.22,49.19,49.19,21322.0,39.302,39.302,39.278,39.278,21322.0
2017-11-24 10:50:00,49.19,49.21,49.16,49.21,56631.0,39.278,39.294,39.2541,39.294,56631.0
2017-11-24 10:55:00,49.2,49.23,49.2,49.21,19502.0,39.286,39.31,39.286,39.294,19502.0
2017-11-24 11:00:00,49.21,49.3,49.21,49.24,50924.0,39.294,39.3659,39.294,39.318,50924.0
2017-11-24 11:05:00,49.24,49.25,49.22,49.22,10646.0,39.318,39.3259,39.302,39.302,10646.0
2017-11-24 11:10:00,49.22,49.23,49.21,49.23,17228.0,39.302,39.31,39.294,39.31,17228.0
2017-11-24 11:15:00,49.22,49.26,49.22,49.25,41523.0,39.302,39.3339,39.302,39.3259,41523.0
2017-11-24 11:20:00,49.25,49.25,49.23,49.24,13515.0,39.3259,39.3259,39.31,39.318,13515.0
2017-11-24 11:25:00,49.25,49.26,49.23,49.26,28247.0,39.3259,39.3339,39.31,39.3339,28247.0
2017-11-24 11:30:00,49.26,49.26,49.22,49.23,24339.0,39.3339,39.3339,39.302,39.31,24339.0
2017-11-24 11:35:00,49.24,49.25,49.23,49.24,23063.0,39.318,39.3259,39.31,39.318,23063.0
2017-11-24 11:40:00,49.25,49.28,49.24,49.27,27086.0,39.3259,39.3499,39.318,39.3419,27086.0
2017-11-24 11:45:00,49.26,49.27,49.24,49.25,19554.0,39.3339,39.3419,39.318,39.3259,19554.0
2017-11-24 11:50:00,49.25,49.25,49.2,49.21,27533.0,39.3259,39.3259,39.286,39.294,27533.0
2017-11-24 11:55:00,49.21,49.25,49.2,49.24,19693.0,39.294,39.3259,39.286,39.318,19693.0
2017-11-24 12:00:00,49.24,49.28,49.23,49.28,26318.0,39.318,39.3499,39.31,39.3499,26318.0
2017-11-24 12:05:00,49.28,49.29,49.27,49.29,19590.0,39.3499,39.3579,39.3419,39.3579,19590.0
2017-11-24 12:10:00,49.29,49.3,49.24,49.24,21802.0,39.3579,39.3659,39.318,39.318,21802.0
2017-11-24 12:15:00,49.25,49.25,49.23,49.25,11900.0,39.3259,39.3259,39.31,39.3259,11900.0
2017-11-24 12:20:00,49.25,49.26,49.24,49.25,22742.0,39.3259,39.3339,39.318,39.3259,22742.0
2017-11-24 12:25:00,49.24,49.25,49.23,49.25,23218.0,39.318,39.3259,39.31,39.3259,23218.0
2017-11-24 12:30:00,49.25,49.25,49.24,49.24,24254.0,39.3259,39.3259,39.318,39.318,24254.0
2017-11-24 12:35:00,49.24,49.26,49.24,49.26,24411.0,39.318,39.3339,39.318,39.3339,24411.0
2017-11-24 12:40:00,49.25,49.26,49.23,49.23,46298.0,39.3259,39.3339,39.31,39.31,46298.0
2017-11-24 12:45:00,49.23,49.23,49.18,49.2,107370.0,39.31,39.31,39.27,39.286,107370.0
2017-11-24 12:50:00,49.2,49.2,49.14,49.16,95302.0,39.286,39.286,39.2381,39.2541,95302.0
2017-11-24 12:55:00,49.16,49.17,49.04,49.07,164122.0,39.2541,39.2621,39.1583,39.1822,164122.0
2017-11-27 09:30:00,48.98,49.14,48.86,49.08,79772.0,39.1104,39.2381,39.0145,39.1902,79772.0
2017-11-27 09:35:00,49.09,49.15,49.06,49.1,69717.0,39.1982,39.2461,39.1742,39.2062,69717.0
2017-11-27 09:40:00,49.09,49.2,49.09,49.16,98414.0,39.1982,39.286,39.1982,39.2541,98414.0
2017-11-27 09:45:00,49.16,49.26,49.16,49.22,88920.0,39.2541,39.3339,39.2541,39.302,88920.0
2017-11-27 09:50:00,49.21,49.32,49.15,49.15,147390.0,39.294,39.3818,39.2461,39.2461,147390.0
2017-11-27 09:55:00,49.16,49.17,49.06,49.07,38460.0,39.2541,39.2621,39.1742,39.1822,38460.0
2017-11-27 10:00:00,49.08,49.11,49.01,49.1,42563.0,39.1902,39.2142,39.1343,39.2062,42563.0
2017-11-27 10:05:00,49.1,49.11,48.96,48.97,55241.0,39.2062,39.2142,39.0944,39.1024,55241.0
2017-11-27 10:10:00,48.98,49.03,48.97,48.98,44652.0,39.1104,39.1503,39.1024,39.1104,44652.0
2017-11-27 10:15:00,48.99,49.12,48.99,49.09,34957.0,39.1183,39.2221,39.1183,39.1982,34957.0
2017-11-27 10:20:00,49.08,49.09,48.97,48.98,40640.0,39.1902,39.1982,39.1024,39.1104,40640.0
2017-11-27 10:25:00,48.97,49.02,48.94,48.99,44545.0,39.1024,39.1423,39.0784,39.1183,44545.0
2017-11-27 10:30:00,48.98,49.02,48.96,48.97,27036.0,39.1104,39.1423,39.0944,39.1024,27036.0
2017-11-27 10:35:00,48.98,48.98,48.94,48.97,40171.0,39.1104,39.1104,39.0784,39.1024,40171.0
2017-11-27 10:40:00,48.98,48.98,48.95,48.96,26369.0,39.1104,39.1104,39.0864,39.0944,26369.0
2017-11-27 10:45:00,48.95,49.0,48.95,48.97,27704.0,39.0864,39.1263,39.0864,39.1024,27704.0
2017-11-27 10:50:00,48.97,49.01,48.97,49.01,25778.0,39.1024,39.1343,39.1024,39.1343,25778.0
2017-11-27 10:55:00,49.02,49.04,48.99,49.01,30078.0,39.1423,39.1583,39.1183,39.1343,30078.0
2017-11-27 11:00:00,49.0,49.03,48.98,48.99,29063.0,39.1263,39.1503,39.1104,39.1183,29063.0
2017-11-27 11:05:00,48.99,49.02,48.96,48.96,29920.0,39.1183,39.1423,39.0944,39.0944,29920.0
2017-11-27 11:10:00,48.96,48.96,48.87,48.88,41511.0,39.0944,39.0944,39.0225,39.0305,41511.0
2017-11-27 11:15:00,48.88,48.9,48.85,48.85,35220.0,39.0305,39.0465,39.0065,39.0065,35220.0
2017-11-27 11:20:00,48.85,48.87,48.81,48.86,30639.0,39.0065,39.0225,38.9746,39.0145,30639.0
2017-11-27 11:25:00,48.86,48.9,48.84,48.84,38216.0,39.0145,39.0465,38.9986,38.9986,38216.0
2017-11-27 11:30:00,48.84,48.86,48.82,48.83,26903.0,38.9986,39.0145,38.9826,38.9906,26903.0
2017-11-27 11:35:00,48.82,48.82,48.75,48.78,43282.0,38.9826,38.9826,38.9267,38.9507,43282.0
2017-11-27 11:40:00,48.78,48.81,48.76,48.8,33586.0,38.9507,38.9746,38.9347,38.9666,33586.0
2017-11-27 11:45:00,48.8,48.85,48.79,48.85,41675.0,38.9666,39.0065,38.9586,39.0065,41675.0
2017-11-27 11:50:00,48.85,48.9,48.82,48.84,44056.0,39.0065,39.0465,38.9826,38.9986,44056.0
2017-11-27 11:55:00,48.84,48.88,48.84,48.88,21211.0,38.9986,39.0305,38.9986,39.0305,21211.0
2017-11-27 12:00:00,48.88,48.88,48.82,48.83,20341.0,39.0305,39.0305,38.9826,38.9906,20341.0
2017-11-27 12:05:00,48.84,48.84,48.77,48.8,26857.0,38.9986,38.9986,38.9427,38.9666,26857.0
2017-11-27 12:10:00,48.8,48.82,48.78,48.82,33070.0,38.9666,38.9826,38.9507,38.9826,33070.0
2017-11-27 12:15:00,48.81,48.82,48.77,48.8,31171.0,38.9746,38.9826,38.9427,38.9666,31171.0
2017-11-27 12:20:00,48.81,48.83,48.75,48.78,38324.0,38.9746,38.9906,38.9267,38.9507,38324.0
2017-11-27 12:25:00,48.78,48.79,48.71,48.75,39255.0,38.9507,38.9586,38.8948,38.9267,39255.0
2017-11-27 12:30:00,48.75,48.8,48.74,48.8,20334.0,38.9267,38.9666,38.9187,38.9666,20334.0
2017-11-27 12:35:00,48.8,48.87,48.79,48.84,68201.0,38.9666,39.0225,38.9586,38.9986,68201.0
2017-11-27 12:40:00,48.84,48.87,48.84,48.85,32320.0,38.9986,39.0225,38.9986,39.0065,32320.0
2017-11-27 12:45:00,48.85,48.89,48.84,48.89,24323.0,39.0065,39.0385,38.9986,39.0385,24323.0
2017-11-27 12:50:00,48.89,48.92,48.88,48.91,22716.0,39.0385,39.0624,39.0305,39.0545,22716.0
2017-11-27 12:55:00,48.91,48.91,48.9,48.91,8975.0,39.0545,39.0545,39.0465,39.0545,8975.0
2017-11-27 13:00:00,48.91,48.96,48.9,48.95,30711.0,39.0545,39.0944,39.0465,39.0864,30711.0
2017-11-27 13:05:00,48.95,49.01,48.94,48.99,35913.0,39.0864,39.1343,39.0784,39.1183,35913.0
2017-11-27 13:10:00,49.0,49.01,48.95,48.96,27488.0,39.1263,39.1343,39.0864,39.0944,27488.0
2017-11-27 13:15:00,48.96,49.0,48.96,48.97,112327.0,39.0944,39.1263,39.0944,39.1024,112327.0
2017-11-27 13:20:00,48.97,49.03,48.96,49.02,22103.0,39.1024,39.1503,39.0944,39.1423,22103.0
2017-11-27 13:25:00,49.02,49.05,49.01,49.02,28507.0,39.1423,39.1662,39.1343,39.1423,28507.0
2017-11-27 13:30:00,49.02,49.03,48.99,49.0,20033.0,39.1423,39.1503,39.1183,39.1263,20033.0
2017-11-27 13:35:00,49.0,49.01,48.97,48.98,16756.0,39.1263,39.1343,39.1024,39.1104,16756.0
2017-11-27 13:40:00,48.98,49.05,48.98,49.05,33887.0,39.1104,39.1662,39.1104,39.1662,33887.0
2017-11-27 13:45:00,49.04,49.06,49.03,49.04,18636.0,39.1583,39.1742,39.1503,39.1583,18636.0
2017-11-27 13:50:00,49.04,49.08,49.04,49.06,21173.0,39.1583,39.1902,39.1583,39.1742,21173.0
2017-11-27 13:55:00,49.06,49.08,49.06,49.07,14427.0,39.1742,39.1902,39.1742,39.1822,14427.0
2017-11-27 14:00:00,49.06,49.07,49.05,49.05,32480.0,39.1742,39.1822,39.1662,39.1662,32480.0
2017-11-27 14:05:00,49.06,49.07,49.04,49.05,20335.0,39.1742,39.1822,39.1583,39.1662,20335.0
2017-11-27 14:10:00,49.05,49.09,49.05,49.08,26280.0,39.1662,39.1982,39.1662,39.1902,26280.0
2017-11-27 14:15:00,49.08,49.13,49.08,49.13,37668.0,39.1902,39.2301,39.1902,39.2301,37668.0
2017-11-27 14:20:00,49.12,49.12,49.07,49.09,61342.0,39.2221,39.2221,39.1822,39.1982,61342.0
2017-11-27 14:25:00,49.09,49.1,49.08,49.08,21747.0,39.1982,39.2062,39.1902,39.1902,21747.0
2017-11-27 14:30:00,49.09,49.09,49.04,49.05,18465.0,39.1982,39.1982,39.1583,39.1662,18465.0
2017-11-27 14:35:00,49.04,49.07,49.04,49.05,24265.0,39.1583,39.1822,39.1583,39.1662,24265.0
2017-11-27 14:40:00,49.05,49.07,49.0,49.02,32845.0,39.1662,39.1822,39.1263,39.1423,32845.0
2017-11-27 14:45:00,49.01,49.05,49.01,49.04,46955.0,39.1343,39.1662,39.1343,39.1583,46955.0
2017-11-27 14:50:00,49.05,49.06,48.96,48.96,28268.0,39.1662,39.1742,39.0944,39.0944,28268.0
2017-11-27 14:55:00,48.97,48.99,48.96,48.98,35298.0,39.1024,39.1183,39.0944,39.1104,35298.0
2017-11-27 15:00:00,48.97,49.02,48.96,49.01,49970.0,39.1024,39.1423,39.0944,39.1343,49970.0
2017-11-27 15:05:00,49.01,49.03,49.0,49.02,51866.0,39.1343,39.1503,39.1263,39.1423,51866.0
2017-11-27 15:10:00,49.01,49.03,48.99,49.0,69369.0,39.1343,39.1503,39.1183,39.1263,69369.0
2017-11-27 15:15:00,49.0,49.01,48.99,49.01,31032.0,39.1263,39.1343,39.1183,39.1343,31032.0
2017-11-27 15:20:00,49.01,49.07,49.01,49.07,48302.0,39.1343,39.1822,39.1343,39.1822,48302.0
2017-11-27 15:25:00,49.07,49.07,49.04,49.06,42217.0,39.1822,39.1822,39.1583,39.1742,42217.0
2017-11-27 15:30:00,49.05,49.08,49.05,49.06,47197.0,39.1662,39.1902,39.1662,39.1742,47197.0
2017-11-27 15:35:00,49.06,49.07,49.03,49.03,33150.0,39.1742,39.1822,39.1503,39.1503,33150.0
2017-11-27 15:40:00,49.03,49.08,49.02,49.07,97998.0,39.1503,39.1902,39.1423,39.1822,97998.0
2017-11-27 15:45:00,49.07,49.09,49.04,49.05,70492.0,39.1822,39.1982,39.1583,39.1662,70492.0
2017-11-27 15:50:00,49.05,49.06,49.03,49.03,56506.0,39.1662,39.1742,39.1503,39.1503,56506.0
2017-11-27 15:55:00,49.04,49.05,49.01,49.01,237954.0,39.1583,39.1662,39.1343,39.1343,237954.0
2017-11-28 09:30:00,49.15,49.2,49.0,49.07,105560.0,39.2461,39.286,39.1263,39.1822,105560.0
2017-11-28 09:35:00,49.08,49.08,48.93,48.98,60200.0,39.1902,39.1902,39.0704,39.1104,60200.0
2017-11-28 09:40:00,48.98,49.08,48.95,49.02,67364.0,39.1104,39.1902,39.0864,39.1423,67364.0
2017-11-28 09:45:00,49.03,49.06,48.96,49.0,59923.0,39.1503,39.1742,39.0944,39.1263,59923.0
2017-11-28 09:50:00,49.0,49.02,48.95,49.02,38660.0,39.1263,39.1423,39.0864,39.1423,38660.0
2017-11-28 09:55:00,49.03,49.12,49.03,49.11,56911.0,39.1503,39.2221,39.1503,39.2142,56911.0
2017-11-28 10:00:00,49.12,49.13,49.02,49.04,55601.0,39.2221,39.2301,39.1423,39.1583,55601.0
2017-11-28 10:05:00,49.04,49.1,49.03,49.06,57828.0,39.1583,39.2062,39.1503,39.1742,57828.0
2017-11-28 10:10:00,49.06,49.15,49.03,49.15,42904.0,39.1742,39.2461,39.1503,39.2461,42904.0
2017-11-28 10:15:00,49.15,49.15,49.05,49.05,55839.0,39.2461,39.2461,39.1662,39.1662,55839.0
2017-11-28 10:20:00,49.06,49.13,49.06,49.12,41130.0,39.1742,39.2301,39.1742,39.2221,41130.0
2017-11-28 10:25:00,49.12,49.13,48.97,49.03,69266.0,39.2221,39.2301,39.1024,39.1503,69266.0
2017-11-28 10:30:00,49.02,49.06,49.0,49.03,36013.0,39.1423,39.1742,39.1263,39.1503,36013.0
2017-11-28 10:35:00,49.03,49.15,49.03,49.12,45834.0,39.1503,39.2461,39.1503,39.2221,45834.0
2017-11-28 10:40:00,49.12,49.14,49.03,49.1,47417.0,39.2221,39.2381,39.1503,39.2062,47417.0
2017-11-28 10:45:00,49.1,49.1,49.04,49.05,24868.0,39.2062,39.2062,39.1583,39.1662,24868.0
2017-11-28 10:50:00,49.04,49.08,49.03,49.08,21975.0,39.1583,39.1902,39.1503,39.1902,21975.0
2017-11-28 10:55:00,49.09,49.11,49.05,49.11,51074.0,39.1982,39.2142,39.1662,39.2142,51074.0
2017-11-28 11:00:00,49.11,49.15,49.07,49.14,60334.0,39.2142,39.2461,39.1822,39.2381,60334.0
2017-11-28 11:05:00,49.14,49.17,49.08,49.1,41692.0,39.2381,39.2621,39.1902,39.2062,41692.0
2017-11-28 11:10:00,49.1,49.13,49.08,49.1,27351.0,39.2062,39.2301,39.1902,39.2062,27351.0
2017-11-28 11:15:00,49.09,49.1,49.07,49.09,21266.0,39.1982,39.2062,39.1822,39.1982,21266.0
2017-11-28 11:20:00,49.08,49.15,49.08,49.09,31881.0,39.1902,39.2461,39.1902,39.1982,31881.0
2017-11-28 11:25:00,49.09,49.12,49.08,49.12,58098.0,39.1982,39.2221,39.1902,39.2221,58098.0
2017-11-28 11:30:00,49.12,49.13,49.09,49.09,48698.0,39.2221,39.2301,39.1982,39.1982,48698.0
2017-11-28 11:35:00,49.09,49.29,49.09,49.26,133449.0,39.1982,39.3579,39.1982,39.3339,133449.0
2017-11-28 11:40:00,49.27,49.3,49.23,49.27,35845.0,39.3419,39.3659,39.31,39.3419,35845.0
2017-11-28 11:45:00,49.28,49.36,49.26,49.3,76343.0,39.3499,39.4138,39.3339,39.3659,76343.0
2017-11-28 11:50:00,49.3,49.36,49.29,49.32,49930.0,39.3659,39.4138,39.3579,39.3818,49930.0
2017-11-28 11:55:00,49.32,49.46,49.32,49.39,77534.0,39.3818,39.4936,39.3818,39.4377,77534.0
2017-11-28 12:00:00,49.39,49.48,49.37,49.38,126352.0,39.4377,39.5096,39.4218,39.4297,126352.0
2017-11-28 12:05:00,49.38,49.42,49.37,49.41,40578.0,39.4297,39.4617,39.4218,39.4537,40578.0
2017-11-28 12:10:00,49.41,49.44,49.39,49.42,48658.0,39.4537,39.4777,39.4377,39.4617,48658.0
2017-11-28 12:15:00,49.42,49.45,49.39,49.45,66083.0,39.4617,39.4856,39.4377,39.4856,66083.0
2017-11-28 12:20:00,49.44,49.52,49.43,49.51,85969.0,39.4777,39.5415,39.4697,39.5336,85969.0
2017-11-28 12:25:00,49.51,49.52,49.48,49.5,51451.0,39.5336,39.5415,39.5096,39.5256,51451.0
2017-11-28 12:30:00,49.5,49.51,49.46,49.47,46684.0,39.5256,39.5336,39.4936,39.5016,46684.0
2017-11-28 12:35:00,49.48,49.54,49.47,49.53,49132.0,39.5096,39.5575,39.5016,39.5495,49132.0
2017-11-28 12:40:00,49.54,49.6,49.53,49.57,59086.0,39.5575,39.6054,39.5495,39.5815,59086.0
2017-11-28 12:45:00,49.57,49.63,49.57,49.62,82966.0,39.5815,39.6294,39.5815,39.6214,82966.0
2017-11-28 12:50:00,49.63,49.67,49.58,49.66,53320.0,39.6294,39.6613,39.5894,39.6533,53320.0
2017-11-28 12:55:00,49.67,49.74,49.66,49.69,58276.0,39.6613,39.7172,39.6533,39.6773,58276.0
2017-11-28 13:00:00,49.69,49.79,49.68,49.77,97655.0,39.6773,39.7571,39.6693,39.7412,97655.0
2017-11-28 13:05:00,49.78,49.84,49.76,49.83,59023.0,39.7491,39.7971,39.7332,39.7891,59023.0
2017-11-28 13:10:00,49.83,49.89,49.82,49.87,86484.0,39.7891,39.837,39.7811,39.821,86484.0
2017-11-28 13:15:00,49.88,49.88,49.79,49.81,41954.0,39.829,39.829,39.7571,39.7731,41954.0
2017-11-28 13:20:00,49.82,49.83,49.67,49.69,56542.0,39.7811,39.7891,39.6613,39.6773,56542.0
2017-11-28 13:25:00,49.67,49.74,49.59,49.71,104049.0,39.6613,39.7172,39.5974,39.6933,104049.0
2017-11-28 13:30:00,49.71,49.81,49.7,49.8,43083.0,39.6933,39.7731,39.6853,39.7651,43083.0
2017-11-28 13:35:00,49.8,49.84,49.79,49.81,31054.0,39.7651,39.7971,39.7571,39.7731,31054.0
2017-11-28 13:40:00,49.8,49.85,49.78,49.82,44469.0,39.7651,39.805,39.7491,39.7811,44469.0
2017-11-28 13:45:00,49.82,49.84,49.76,49.77,39341.0,39.7811,39.7971,39.7332,39.7412,39341.0
2017-11-28 13:50:00,49.76,49.83,49.73,49.76,74879.0,39.7332,39.7891,39.7092,39.7332,74879.0
2017-11-28 13:55:00,49.77,49.79,49.69,49.74,87349.0,39.7412,39.7571,39.6773,39.7172,87349.0
2017-11-28 14:00:00,49.74,49.74,49.62,49.69,212471.0,39.7172,39.7172,39.6214,39.6773,212471.0
2017-11-28 14:05:00,49.7,49.79,49.68,49.77,82391.0,39.6853,39.7571,39.6693,39.7412,82391.0
2017-11-28 14:10:00,49.78,49.83,49.74,49.82,58017.0,39.7491,39.7891,39.7172,39.7811,58017.0
2017-11-28 14:15:00,49.83,49.84,49.73,49.77,68970.0,39.7891,39.7971,39.7092,39.7412,68970.0
2017-11-28 14:20:00,49.76,49.8,49.74,49.76,52480.0,39.7332,39.7651,39.7172,39.7332,52480.0
2017-11-28 14:25:00,49.77,49.84,49.76,49.84,47891.0,39.7412,39.7971,39.7332,39.7971,47891.0
2017-11-28 14:30:00,49.84,49.94,49.82,49.94,66533.0,39.7971,39.8769,39.7811,39.8769,66533.0
2017-11-28 14:35:00,49.93,49.96,49.91,49.95,55651.0,39.8689,39.8929,39.853,39.8849,55651.0
2017-11-28 14:40:00,49.96,50.0,49.95,49.98,82116.0,39.8929,39.9248,39.8849,39.9088,82116.0
2017-11-28 14:45:00,49.98,50.27,49.98,50.24,285619.0,39.9088,40.1404,39.9088,40.1165,285619.0
2017-11-28 14:50:00,50.24,50.43,50.2,50.42,150568.0,40.1165,40.2682,40.0845,40.2602,150568.0
2017-11-28 14:55:00,50.43,50.48,50.36,50.36,126216.0,40.2682,40.3081,40.2123,40.2123,126216.0
2017-11-28 15:00:00,50.35,50.41,50.32,50.37,87094.0,40.2043,40.2522,40.1803,40.2203,87094.0
2017-11-28 15:05:00,50.38,50.47,50.37,50.42,193517.0,40.2282,40.3001,40.2203,40.2602,193517.0
2017-11-28 15:10:00,50.41,50.53,50.41,50.5,138710.0,40.2522,40.348,40.2522,40.3241,138710.0
2017-11-28 15:15:00,50.49,50.5,50.39,50.45,171565.0,40.3161,40.3241,40.2362,40.2841,171565.0
2017-11-28 15:20:00,50.45,50.49,50.44,50.47,146051.0,40.2841,40.3161,40.2762,40.3001,146051.0
2017-11-28 15:25:00,50.47,50.48,50.36,50.41,124814.0,40.3001,40.3081,40.2123,40.2522,124814.0
2017-11-28 15:30:00,50.4,50.41,50.36,50.39,92303.0,40.2442,40.2522,40.2123,40.2362,92303.0
2017-11-28 15:35:00,50.39,50.4,50.28,50.33,126203.0,40.2362,40.2442,40.1484,40.1883,126203.0
2017-11-28 15:40:00,50.32,50.41,50.29,50.4,198098.0,40.1803,40.2522,40.1564,40.2442,198098.0
2017-11-28 15:45:00,50.4,50.48,50.38,50.46,249626.0,40.2442,40.3081,40.2282,40.2921,249626.0
2017-11-28 15:50:00,50.46,50.53,50.44,50.51,279142.0,40.2921,40.348,40.2762,40.332,279142.0
2017-11-28 15:55:00,50.51,50.51,50.34,50.39,692027.0,40.332,40.332,40.1963,40.2362,692027.0
2017-11-29 09:30:00,50.91,51.14,50.8,50.88,414285.0,40.6514,40.8351,40.5636,40.6275,414285.0
2017-11-29 09:35:00,50.87,51.09,50.86,51.09,215947.0,40.6195,40.7952,40.6115,40.7952,215947.0
2017-11-29 09:40:00,51.1,51.34,51.0,51.32,192969.0,40.8032,40.9948,40.7233,40.9788,192969.0
2017-11-29 09:45:00,51.33,51.49,51.27,51.4,210587.0,40.9868,41.1146,40.9389,41.0427,210587.0
2017-11-29 09:50:00,51.41,51.52,51.36,51.43,263584.0,41.0507,41.1385,41.0108,41.0667,263584.0
2017-11-29 09:55:00,51.41,51.8,51.41,51.75,243779.0,41.0507,41.3621,41.0507,41.3222,243779.0
2017-11-29 10:00:00,51.76,51.76,51.62,51.69,216186.0,41.3302,41.3302,41.2184,41.2743,216186.0
2017-11-29 10:05:00,51.69,51.69,51.39,51.4,159096.0,41.2743,41.2743,41.0347,41.0427,159096.0
2017-11-29 10:10:00,51.39,51.52,51.36,51.45,216066.0,41.0347,41.1385,41.0108,41.0826,216066.0
2017-11-29 10:15:00,51.46,51.64,51.41,51.54,186344.0,41.0906,41.2344,41.0507,41.1545,186344.0
2017-11-29 10:20:00,51.55,51.66,51.5,51.62,144300.0,41.1625,41.2503,41.1226,41.2184,144300.0
2017-11-29 10:25:00,51.61,51.69,51.54,51.61,123960.0,41.2104,41.2743,41.1545,41.2104,123960.0
2017-11-29 10:30:00,51.61,51.61,51.48,51.58,93467.0,41.2104,41.2104,41.1066,41.1864,93467.0
2017-11-29 10:35:00,51.59,51.69,51.56,51.6,120847.0,41.1944,41.2743,41.1705,41.2024,120847.0
2017-11-29 10:40:00,51.62,51.69,51.55,51.57,120365.0,41.2184,41.2743,41.1625,41.1785,120365.0
2017-11-29 10:45:00,51.57,51.59,51.49,51.58,207861.0,41.1785,41.1944,41.1146,41.1864,207861.0
2017-11-29 10:50:00,51.57,51.64,51.57,51.58,126153.0,41.1785,41.2344,41.1785,41.1864,126153.0
2017-11-29 10:55:00,51.59,51.77,51.59,51.77,111325.0,41.1944,41.3382,41.1944,41.3382,111325.0
2017-11-29 11:00:00,51.78,51.78,51.67,51.72,76781.0,41.3461,41.3461,41.2583,41.2982,76781.0
2017-11-29 11:05:00,51.73,51.78,51.57,51.65,136588.0,41.3062,41.3461,41.1785,41.2423,136588.0
2017-11-29 11:10:00,51.65,51.7,51.59,51.61,170468.0,41.2423,41.2823,41.1944,41.2104,170468.0
2017-11-29 11:15:00,51.61,51.7,51.54,51.67,127900.0,41.2104,41.2823,41.1545,41.2583,127900.0
2017-11-29 11:20:00,51.67,51.76,51.66,51.69,69206.0,41.2583,41.3302,41.2503,41.2743,69206.0
2017-11-29 11:25:00,51.7,51.72,51.62,51.67,64291.0,41.2823,41.2982,41.2184,41.2583,64291.0
2017-11-29 11:30:00,51.67,51.82,51.65,51.75,69999.0,41.2583,41.3781,41.2423,41.3222,69999.0
2017-11-29 11:35:00,51.74,51.78,51.63,51.64,132612.0,41.3142,41.3461,41.2264,41.2344,132612.0
2017-11-29 11:40:00,51.64,51.67,51.43,51.45,122743.0,41.2344,41.2583,41.0667,41.0826,122743.0
2017-11-29 11:45:00,51.44,51.45,51.2,51.24,210223.0,41.0747,41.0826,40.883,40.915,210223.0
2017-11-29 11:50:00,51.25,51.37,51.21,51.25,136854.0,40.9229,41.0188,40.891,40.9229,136854.0
2017-11-29 11:55:00,51.25,51.26,51.08,51.12,81736.0,40.9229,40.9309,40.7872,40.8191,81736.0
2017-11-29 12:00:00,51.13,51.2,51.1,51.14,63459.0,40.8271,40.883,40.8032,40.8351,63459.0
2017-11-29 12:05:00,51.14,51.2,51.08,51.2,91580.0,40.8351,40.883,40.7872,40.883,91580.0
2017-11-29 12:10:00,51.19,51.28,51.19,51.28,95315.0,40.875,40.9469,40.875,40.9469,95315.0
2017-11-29 12:15:00,51.28,51.32,51.26,51.29,92469.0,40.9469,40.9788,40.9309,40.9549,92469.0
2017-11-29 12:20:00,51.29,51.35,51.25,51.26,55618.0,40.9549,41.0028,40.9229,40.9309,55618.0
2017-11-29 12:25:00,51.26,51.29,51.21,51.24,99214.0,40.9309,40.9549,40.891,40.915,99214.0
2017-11-29 12:30:00,51.24,51.24,51.08,51.13,75673.0,40.915,40.915,40.7872,40.8271,75673.0
2017-11-29 12:35:00,51.13,51.28,51.13,51.28,47281.0,40.8271,40.9469,40.8271,40.9469,47281.0
2017-11-29 12:40:00,51.27,51.31,51.25,51.3,67304.0,40.9389,40.9708,40.9229,40.9629,67304.0
2017-11-29 12:45:00,51.3,51.36,51.27,51.35,39299.0,40.9629,41.0108,40.9389,41.0028,39299.0
2017-11-29 12:50:00,51.36,51.37,51.3,51.3,26101.0,41.0108,41.0188,40.9629,40.9629,26101.0
2017-11-29 12:55:00,51.31,51.37,51.28,51.37,40724.0,40.9708,41.0188,40.9469,41.0188,40724.0
2017-11-29 13:00:00,51.37,51.37,51.32,51.32,42314.0,41.0188,41.0188,40.9788,40.9788,42314.0
2017-11-29 13:05:00,51.33,51.33,51.2,51.2,73331.0,40.9868,40.9868,40.883,40.883,73331.0
2017-11-29 13:10:00,51.21,51.29,51.21,51.23,36307.0,40.891,40.9549,40.891,40.907,36307.0
2017-11-29 13:15:00,51.23,51.3,51.23,51.3,40704.0,40.907,40.9629,40.907,40.9629,40704.0
2017-11-29 13:20:00,51.3,51.3,51.23,51.27,45578.0,40.9629,40.9629,40.907,40.9389,45578.0
2017-11-29 13:25:00,51.26,51.3,51.23,51.24,36781.0,40.9309,40.9629,40.907,40.915,36781.0
2017-11-29 13:30:00,51.23,51.24,51.13,51.15,54150.0,40.907,40.915,40.8271,40.8431,54150.0
2017-11-29 13:35:00,51.14,51.16,51.08,51.1,55359.0,40.8351,40.8511,40.7872,40.8032,55359.0
2017-11-29 13:40:00,51.1,51.1,51.01,51.02,80640.0,40.8032,40.8032,40.7313,40.7393,80640.0
2017-11-29 13:45:00,51.02,51.02,50.93,50.94,41411.0,40.7393,40.7393,40.6674,40.6754,41411.0
2017-11-29 13:50:00,50.94,51.03,50.93,51.01,61919.0,40.6754,40.7473,40.6674,40.7313,61919.0
2017-11-29 13:55:00,51.0,51.1,50.94,51.08,53474.0,40.7233,40.8032,40.6754,40.7872,53474.0
2017-11-29 14:00:00,51.08,51.25,51.08,51.16,89610.0,40.7872,40.9229,40.7872,40.8511,89610.0
2017-11-29 14:05:00,51.17,51.28,51.15,51.27,66466.0,40.8591,40.9469,40.8431,40.9389,66466.0
2017-11-29 14:10:00,51.27,51.31,51.21,51.25,51623.0,40.9389,40.9708,40.891,40.9229,51623.0
2017-11-29 14:15:00,51.25,51.34,51.2,51.33,62096.0,40.9229,40.9948,40.883,40.9868,62096.0
2017-11-29 14:20:00,51.32,51.39,51.29,51.34,56539.0,40.9788,41.0347,40.9549,40.9948,56539.0
2017-11-29 14:25:00,51.34,51.38,51.31,51.38,68139.0,40.9948,41.0267,40.9708,41.0267,68139.0
2017-11-29 14:30:00,51.38,51.42,51.37,51.4,48772.0,41.0267,41.0587,41.0188,41.0427,48772.0
2017-11-29 14:35:00,51.4,51.41,51.33,51.33,57606.0,41.0427,41.0507,40.9868,40.9868,57606.0
2017-11-29 14:40:00,51.33,51.41,51.31,51.32,41285.0,40.9868,41.0507,40.9708,40.9788,41285.0
2017-11-29 14:45:00,51.33,51.39,51.3,51.36,38957.0,40.9868,41.0347,40.9629,41.0108,38957.0
2017-11-29 14:50:00,51.36,51.37,51.32,51.33,35564.0,41.0108,41.0188,40.9788,40.9868,35564.0
2017-11-29 14:55:00,51.34,51.42,51.33,51.39,62536.0,40.9948,41.0587,40.9868,41.0347,62536.0
2017-11-29 15:00:00,51.4,51.42,51.35,51.38,38419.0,41.0427,41.0587,41.0028,41.0267,38419.0
2017-11-29 15:05:00,51.38,51.42,51.36,51.41,43105.0,41.0267,41.0587,41.0108,41.0507,43105.0
2017-11-29 15:10:00,51.41,51.43,51.38,51.38,45334.0,41.0507,41.0667,41.0267,41.0267,45334.0
2017-11-29 15:15:00,51.37,51.4,51.36,51.4,83246.0,41.0188,41.0427,41.0108,41.0427,83246.0
2017-11-29 15:20:00,51.4,51.45,51.38,51.42,67246.0,41.0427,41.0826,41.0267,41.0587,67246.0
2017-11-29 15:25:00,51.42,51.42,51.32,51.36,54068.0,41.0587,41.0587,40.9788,41.0108,54068.0
2017-11-29 15:30:00,51.36,51.37,51.3,51.35,77208.0,41.0108,41.0188,40.9629,41.0028,77208.0
2017-11-29 15:35:00,51.34,51.39,51.32,51.37,75005.0,40.9948,41.0347,40.9788,41.0188,75005.0
2017-11-29 15:40:00,51.37,51.38,51.32,51.35,89935.0,41.0188,41.0267,40.9788,41.0028,89935.0
2017-11-29 15:45:00,51.35,51.41,51.35,51.38,141778.0,41.0028,41.0507,41.0028,41.0267,141778.0
2017-11-29 15:50:00,51.38,51.43,51.37,51.37,174782.0,41.0267,41.0667,41.0188,41.0188,174782.0
2017-11-29 15:55:00,51.37,51.39,51.3,51.33,295524.0,41.0188,41.0347,40.9629,40.9868,295524.0
2017-11-30 09:30:00,51.82,51.91,51.77,51.78,201489.0,41.3781,41.4499,41.3382,41.3461,201489.0
2017-11-30 09:35:00,51.78,51.89,51.73,51.79,185106.0,41.3461,41.434,41.3062,41.3541,185106.0
2017-11-30 09:40:00,51.8,51.83,51.52,51.65,150681.0,41.3621,41.3861,41.1385,41.2423,150681.0
2017-11-30 09:45:00,51.66,51.7,51.5,51.5,108600.0,41.2503,41.2823,41.1226,41.1226,108600.0
2017-11-30 09:50:00,51.51,51.6,51.46,51.55,133351.0,41.1305,41.2024,41.0906,41.1625,133351.0
2017-11-30 09:55:00,51.56,51.56,51.43,51.46,98419.0,41.1705,41.1705,41.0667,41.0906,98419.0
2017-11-30 10:00:00,51.45,51.47,51.34,51.39,157938.0,41.0826,41.0986,40.9948,41.0347,157938.0
2017-11-30 10:05:00,51.39,51.51,51.39,51.49,122192.0,41.0347,41.1305,41.0347,41.1146,122192.0
2017-11-30 10:10:00,51.49,51.66,51.48,51.62,140300.0,41.1146,41.2503,41.1066,41.2184,140300.0
2017-11-30 10:15:00,51.63,51.71,51.55,51.66,98374.0,41.2264,41.2902,41.1625,41.2503,98374.0
2017-11-30 10:20:00,51.65,51.69,51.57,51.6,65206.0,41.2423,41.2743,41.1785,41.2024,65206.0
2017-11-30 10:25:00,51.61,51.71,51.6,51.64,72997.0,41.2104,41.2902,41.2024,41.2344,72997.0
2017-11-30 10:30:00,51.64,51.66,51.59,51.64,77971.0,41.2344,41.2503,41.1944,41.2344,77971.0
2017-11-30 10:35:00,51.64,51.68,51.58,51.6,55504.0,41.2344,41.2663,41.1864,41.2024,55504.0
2017-11-30 10:40:00,51.6,51.67,51.56,51.62,62156.0,41.2024,41.2583,41.1705,41.2184,62156.0
2017-11-30 10:45:00,51.62,51.71,51.59,51.69,54385.0,41.2184,41.2902,41.1944,41.2743,54385.0
2017-11-30 10:50:00,51.69,51.75,51.65,51.74,71680.0,41.2743,41.3222,41.2423,41.3142,71680.0
2017-11-30 10:55:00,51.74,51.9,51.73,51.86,111283.0,41.3142,41.442,41.3062,41.41,111283.0
2017-11-30 11:00:00,51.86,52.04,51.85,51.99,168351.0,41.41,41.5537,41.402,41.5138,168351.0
2017-11-30 11:05:00,51.99,52.1,51.98,52.06,106530.0,41.5138,41.6017,41.5058,41.5697,106530.0
2017-11-30 11:10:00,52.07,52.11,52.04,52.09,125561.0,41.5777,41.6096,41.5537,41.5937,125561.0
2017-11-30 11:15:00,52.1,52.24,52.07,52.2,126599.0,41.6017,41.7134,41.5777,41.6815,126599.0
2017-11-30 11:20:00,52.2,52.26,52.18,52.18,105191.0,41.6815,41.7294,41.6655,41.6655,105191.0
2017-11-30 11:25:00,52.18,52.22,52.05,52.1,97420.0,41.6655,41.6975,41.5617,41.6017,97420.0
2017-11-30 11:30:00,52.1,52.17,52.08,52.11,55452.0,41.6017,41.6576,41.5857,41.6096,55452.0
2017-11-30 11:35:00,52.11,52.13,52.05,52.09,61416.0,41.6096,41.6256,41.5617,41.5937,61416.0
2017-11-30 11:40:00,52.09,52.14,51.98,52.06,68549.0,41.5937,41.6336,41.5058,41.5697,68549.0
2017-11-30 11:45:00,52.06,52.08,51.98,52.02,57053.0,41.5697,41.5857,41.5058,41.5378,57053.0
2017-11-30 11:50:00,52.02,52.08,51.99,52.0,45940.0,41.5378,41.5857,41.5138,41.5218,45940.0
2017-11-30 11:55:00,52.0,52.09,51.99,52.09,52105.0,41.5218,41.5937,41.5138,41.5937,52105.0
2017-11-30 12:00:00,52.09,52.13,52.07,52.09,40054.0,41.5937,41.6256,41.5777,41.5937,40054.0
2017-11-30 12:05:00,52.09,52.16,52.09,52.16,59446.0,41.5937,41.6496,41.5937,41.6496,59446.0
2017-11-30 12:10:00,52.16,52.23,52.11,52.22,76339.0,41.6496,41.7055,41.6096,41.6975,76339.0
2017-11-30 12:15:00,52.22,52.26,52.17,52.19,69244.0,41.6975,41.7294,41.6576,41.6735,69244.0
2017-11-30 12:20:00,52.19,52.21,52.12,52.19,132854.0,41.6735,41.6895,41.6176,41.6735,132854.0
2017-11-30 12:25:00,52.19,52.22,52.15,52.18,59871.0,41.6735,41.6975,41.6416,41.6655,59871.0
2017-11-30 12:30:00,52.18,52.28,52.17,52.26,139896.0,41.6655,41.7454,41.6576,41.7294,139896.0
2017-11-30 12:35:00,52.27,52.3,52.25,52.3,80830.0,41.7374,41.7614,41.7214,41.7614,80830.0
2017-11-30 12:40:00,52.3,52.44,52.27,52.41,131638.0,41.7614,41.8731,41.7374,41.8492,131638.0
2017-11-30 12:45:00,52.41,52.5,52.38,52.47,136114.0,41.8492,41.9211,41.8252,41.8971,136114.0
2017-11-30 12:50:00,52.47,52.48,52.33,52.41,185222.0,41.8971,41.9051,41.7853,41.8492,185222.0
2017-11-30 12:55:00,52.41,52.49,52.34,52.46,138586.0,41.8492,41.9131,41.7933,41.8891,138586.0
2017-11-30 13:00:00,52.46,52.58,52.45,52.54,81666.0,41.8891,41.9849,41.8811,41.953,81666.0
2017-11-30 13:05:00,52.54,52.54,52.37,52.39,91454.0,41.953,41.953,41.8173,41.8332,91454.0
2017-11-30 13:10:00,52.4,52.49,52.39,52.47,47182.0,41.8412,41.9131,41.8332,41.8971,47182.0
2017-11-30 13:15:00,52.46,52.46,52.4,52.42,92140.0,41.8891,41.8891,41.8412,41.8572,92140.0
2017-11-30 13:20:00,52.42,52.45,52.31,52.32,81703.0,41.8572,41.8811,41.7693,41.7773,81703.0
2017-11-30 13:25:00,52.32,52.39,52.3,52.31,54887.0,41.7773,41.8332,41.7614,41.7693,54887.0
2017-11-30 13:30:00,52.3,52.31,52.13,52.16,68967.0,41.7614,41.7693,41.6256,41.6496,68967.0
2017-11-30 13:35:00,52.18,52.27,52.14,52.18,65146.0,41.6655,41.7374,41.6336,41.6655,65146.0
2017-11-30 13:40:00,52.18,52.21,52.08,52.09,75298.0,41.6655,41.6895,41.5857,41.5937,75298.0
2017-11-30 13:45:00,52.09,52.11,51.96,51.98,175151.0,41.5937,41.6096,41.4899,41.5058,175151.0
2017-11-30 13:50:00,51.98,52.0,51.93,51.98,114333.0,41.5058,41.5218,41.4659,41.5058,114333.0
2017-11-30 13:55:00,51.98,52.01,51.93,51.99,68430.0,41.5058,41.5298,41.4659,41.5138,68430.0
2017-11-30 14:00:00,52.0,52.07,51.95,51.98,93189.0,41.5218,41.5777,41.4819,41.5058,93189.0
2017-11-30 14:05:00,51.98,52.02,51.91,51.91,45363.0,41.5058,41.5378,41.4499,41.4499,45363.0
2017-11-30 14:10:00,51.93,52.05,51.92,52.02,47056.0,41.4659,41.5617,41.4579,41.5378,47056.0
2017-11-30 14:15:00,52.02,52.06,51.98,52.01,53790.0,41.5378,41.5697,41.5058,41.5298,53790.0
2017-11-30 14:20:00,52.0,52.07,52.0,52.03,115121.0,41.5218,41.5777,41.5218,41.5458,115121.0
2017-11-30 14:25:00,52.02,52.15,52.02,52.15,72627.0,41.5378,41.6416,41.5378,41.6416,72627.0
2017-11-30 14:30:00,52.15,52.15,52.06,52.07,84017.0,41.6416,41.6416,41.5697,41.5777,84017.0
2017-11-30 14:35:00,52.07,52.07,52.01,52.05,64230.0,41.5777,41.5777,41.5298,41.5617,64230.0
2017-11-30 14:40:00,52.05,52.05,51.97,51.98,67408.0,41.5617,41.5617,41.4979,41.5058,67408.0
2017-11-30 14:45:00,51.98,52.04,51.98,52.01,76293.0,41.5058,41.5537,41.5058,41.5298,76293.0
2017-11-30 14:50:00,52.02,52.05,52.0,52.01,63383.0,41.5378,41.5617,41.5218,41.5298,63383.0
2017-11-30 14:55:00,52.02,52.03,51.88,51.89,112337.0,41.5378,41.5458,41.426,41.434,112337.0
2017-11-30 15:00:00,51.88,51.89,51.7,51.7,193223.0,41.426,41.434,41.2823,41.2823,193223.0
2017-11-30 15:05:00,51.71,51.71,51.6,51.62,94662.0,41.2902,41.2902,41.2024,41.2184,94662.0
2017-11-30 15:10:00,51.62,51.74,51.62,51.73,106831.0,41.2184,41.3142,41.2184,41.3062,106831.0
2017-11-30 15:15:00,51.74,51.77,51.71,51.72,61740.0,41.3142,41.3382,41.2902,41.2982,61740.0
2017-11-30 15:20:00,51.72,51.79,51.69,51.77,125134.0,41.2982,41.3541,41.2743,41.3382,125134.0
2017-11-30 15:25:00,51.77,51.81,51.75,51.77,79894.0,41.3382,41.3701,41.3222,41.3382,79894.0
2017-11-30 15:30:00,51.78,51.79,51.66,51.67,126867.0,41.3461,41.3541,41.2503,41.2583,126867.0
2017-11-30 15:35:00,51.67,51.73,51.64,51.66,130894.0,41.2583,41.3062,41.2344,41.2503,130894.0
2017-11-30 15:40:00,51.66,51.69,51.61,51.66,132791.0,41.2503,41.2743,41.2104,41.2503,132791.0
2017-11-30 15:45:00,51.66,51.87,51.66,51.82,198026.0,41.2503,41.418,41.2503,41.3781,198026.0
2017-11-30 15:50:00,51.83,51.85,51.66,51.7,225726.0,41.3861,41.402,41.2503,41.2823,225726.0
2017-11-30 15:55:00,51.7,51.71,51.58,51.61,594669.0,41.2823,41.2902,41.1864,41.2104,594669.0
2017-12-01 09:30:00,51.88,52.24,51.68,51.8,263826.0,41.426,41.7134,41.2663,41.3621,263826.0
2017-12-01 09:35:00,51.79,51.82,51.58,51.63,70548.0,41.3541,41.3781,41.1864,41.2264,70548.0
2017-12-01 09:40:00,51.65,51.73,51.51,51.56,79151.0,41.2423,41.3062,41.1305,41.1705,79151.0
2017-12-01 09:45:00,51.55,51.74,51.46,51.5,65588.0,41.1625,41.3142,41.0906,41.1226,65588.0
2017-12-01 09:50:00,51.5,51.54,51.36,51.42,112406.0,41.1226,41.1545,41.0108,41.0587,112406.0
2017-12-01 09:55:00,51.42,51.5,51.34,51.49,64267.0,41.0587,41.1226,40.9948,41.1146,64267.0
2017-12-01 10:00:00,51.49,51.5,51.19,51.19,267667.0,41.1146,41.1226,40.875,40.875,267667.0
2017-12-01 10:05:00,51.19,51.42,51.15,51.42,99396.0,40.875,41.0587,40.8431,41.0587,99396.0
2017-12-01 10:10:00,51.43,51.64,51.42,51.61,120985.0,41.0667,41.2344,41.0587,41.2104,120985.0
2017-12-01 10:15:00,51.6,51.88,51.57,51.84,81701.0,41.2024,41.426,41.1785,41.394,81701.0
2017-12-01 10:20:00,51.84,51.97,51.74,51.77,86950.0,41.394,41.4979,41.3142,41.3382,86950.0
2017-12-01 10:25:00,51.76,51.92,51.75,51.89,74321.0,41.3302,41.4579,41.3222,41.434,74321.0
2017-12-01 10:30:00,51.9,52.09,51.86,51.92,145430.0,41.442,41.5937,41.41,41.4579,145430.0
2017-12-01 10:35:00,51.92,51.96,51.84,51.88,63986.0,41.4579,41.4899,41.394,41.426,63986.0
2017-12-01 10:40:00,51.88,52.06,51.87,52.0,67199.0,41.426,41.5697,41.418,41.5218,67199.0
2017-12-01 10:45:00,52.0,52.03,51.95,52.02,115604.0,41.5218,41.5458,41.4819,41.5378,115604.0
2017-12-01 10:50:00,52.02,52.11,51.99,52.04,87505.0,41.5378,41.6096,41.5138,41.5537,87505.0
2017-12-01 10:55:00,52.04,52.05,51.92,51.93,35834.0,41.5537,41.5617,41.4579,41.4659,35834.0
2017-12-01 11:00:00,51.93,52.03,51.89,52.01,52532.0,41.4659,41.5458,41.434,41.5298,52532.0
2017-12-01 11:05:00,52.0,52.05,51.58,51.71,242784.0,41.5218,41.5617,41.1864,41.2902,242784.0
2017-12-01 11:10:00,51.7,51.72,50.85,51.46,417225.0,41.2823,41.2982,40.6035,41.0906,417225.0
2017-12-01 11:15:00,51.46,51.66,51.27,51.53,143616.0,41.0906,41.2503,40.9389,41.1465,143616.0
2017-12-01 11:20:00,51.53,51.55,51.21,51.25,222904.0,41.1465,41.1625,40.891,40.9229,222904.0
2017-12-01 11:25:00,51.24,51.24,50.72,50.92,323755.0,40.915,40.915,40.4997,40.6594,323755.0
2017-12-01 11:30:00,50.9,51.24,50.81,51.11,321233.0,40.6435,40.915,40.5716,40.8111,321233.0
2017-12-01 11:35:00,51.11,51.56,51.03,51.45,205182.0,40.8111,41.1705,40.7473,41.0826,205182.0
2017-12-01 11:40:00,51.45,51.59,51.37,51.4,125309.0,41.0826,41.1944,41.0188,41.0427,125309.0
2017-12-01 11:45:00,51.38,51.38,51.14,51.19,90426.0,41.0267,41.0267,40.8351,40.875,90426.0
2017-12-01 11:50:00,51.18,51.5,51.06,51.37,200112.0,40.867,41.1226,40.7712,41.0188,200112.0
2017-12-01 11:55:00,51.38,51.67,51.16,51.63,109645.0,41.0267,41.2583,40.8511,41.2264,109645.0
2017-12-01 12:00:00,51.63,51.7,51.51,51.67,79288.0,41.2264,41.2823,41.1305,41.2583,79288.0
2017-12-01 12:05:00,51.68,51.9,51.6,51.69,134737.0,41.2663,41.442,41.2024,41.2743,134737.0
2017-12-01 12:10:00,51.68,51.7,51.53,51.63,49188.0,41.2663,41.2823,41.1465,41.2264,49188.0
2017-12-01 12:15:00,51.62,51.8,51.51,51.57,106657.0,41.2184,41.3621,41.1305,41.1785,106657.0
2017-12-01 12:20:00,51.58,51.6,51.41,51.5,95544.0,41.1864,41.2024,41.0507,41.1226,95544.0
2017-12-01 12:25:00,51.5,51.53,51.41,51.48,68443.0,41.1226,41.1465,41.0507,41.1066,68443.0
2017-12-01 12:30:00,51.5,51.55,51.42,51.45,71252.0,41.1226,41.1625,41.0587,41.0826,71252.0
2017-12-01 12:35:00,51.45,51.56,51.43,51.48,144665.0,41.0826,41.1705,41.0667,41.1066,144665.0
2017-12-01 12:40:00,51.48,51.5,51.41,51.46,59914.0,41.1066,41.1226,41.0507,41.0906,59914.0
2017-12-01 12:45:00,51.46,51.61,51.42,51.54,102027.0,41.0906,41.2104,41.0587,41.1545,102027.0
2017-12-01 12:50:00,51.54,51.6,51.48,51.5,66389.0,41.1545,41.2024,41.1066,41.1226,66389.0
2017-12-01 12:55:00,51.51,51.58,51.49,51.55,74811.0,41.1305,41.1864,41.1146,41.1625,74811.0
2017-12-01 13:00:00,51.54,51.58,51.47,51.55,42821.0,41.1545,41.1864,41.0986,41.1625,42821.0
2017-12-01 13:05:00,51.55,51.56,51.49,51.55,39598.0,41.1625,41.1705,41.1146,41.1625,39598.0
2017-12-01 13:10:00,51.56,51.7,51.56,51.64,58195.0,41.1705,41.2823,41.1705,41.2344,58195.0
2017-12-01 13:15:00,51.64,51.66,51.58,51.65,41231.0,41.2344,41.2503,41.1864,41.2423,41231.0
2017-12-01 13:20:00,51.65,51.72,51.63,51.69,57409.0,41.2423,41.2982,41.2264,41.2743,57409.0
2017-12-01 13:25:00,51.7,51.8,51.69,51.77,67907.0,41.2823,41.3621,41.2743,41.3382,67907.0
2017-12-01 13:30:00,51.77,51.89,51.71,51.89,68849.0,41.3382,41.434,41.2902,41.434,68849.0
2017-12-01 13:35:00,51.89,51.91,51.84,51.87,45323.0,41.434,41.4499,41.394,41.418,45323.0
2017-12-01 13:40:00,51.87,51.87,51.7,51.73,98939.0,41.418,41.418,41.2823,41.3062,98939.0
2017-12-01 13:45:00,51.73,51.74,51.6,51.69,56418.0,41.3062,41.3142,41.2024,41.2743,56418.0
2017-12-01 13:50:00,51.68,51.72,51.66,51.69,58689.0,41.2663,41.2982,41.2503,41.2743,58689.0
2017-12-01 13:55:00,51.68,51.75,51.64,51.69,38002.0,41.2663,41.3222,41.2344,41.2743,38002.0
2017-12-01 14:00:00,51.69,51.74,51.64,51.73,47200.0,41.2743,41.3142,41.2344,41.3062,47200.0
2017-12-01 14:05:00,51.73,51.78,51.65,51.77,74320.0,41.3062,41.3461,41.2423,41.3382,74320.0
2017-12-01 14:10:00,51.78,51.84,51.75,51.76,73534.0,41.3461,41.394,41.3222,41.3302,73534.0
2017-12-01 14:15:00,51.76,51.79,51.71,51.73,37026.0,41.3302,41.3541,41.2902,41.3062,37026.0
2017-12-01 14:20:00,51.73,51.77,51.7,51.71,89793.0,41.3062,41.3382,41.2823,41.2902,89793.0
2017-12-01 14:25:00,51.71,51.76,51.68,51.73,60098.0,41.2902,41.3302,41.2663,41.3062,60098.0
2017-12-01 14:30:00,51.73,51.77,51.72,51.74,74727.0,41.3062,41.3382,41.2982,41.3142,74727.0
2017-12-01 14:35:00,51.74,51.81,51.74,51.78,101519.0,41.3142,41.3701,41.3142,41.3461,101519.0
2017-12-01 14:40:00,51.79,51.8,51.61,51.63,77224.0,41.3541,41.3621,41.2104,41.2264,77224.0
2017-12-01 14:45:00,51.63,51.64,51.52,51.55,99230.0,41.2264,41.2344,41.1385,41.1625,99230.0
2017-12-01 14:50:00,51.55,51.55,51.48,51.52,144146.0,41.1625,41.1625,41.1066,41.1385,144146.0
2017-12-01 14:55:00,51.51,51.53,51.45,51.51,67144.0,41.1305,41.1465,41.0826,41.1305,67144.0
2017-12-01 15:00:00,51.5,51.65,51.46,51.63,111211.0,41.1226,41.2423,41.0906,41.2264,111211.0
2017-12-01 15:05:00,51.63,51.73,51.61,51.71,58057.0,41.2264,41.3062,41.2104,41.2902,58057.0
2017-12-01 15:10:00,51.72,51.76,51.69,51.74,50650.0,41.2982,41.3302,41.2743,41.3142,50650.0
2017-12-01 15:15:00,51.74,51.81,51.73,51.76,52559.0,41.3142,41.3701,41.3062,41.3302,52559.0
2017-12-01 15:20:00,51.76,51.81,51.74,51.79,92068.0,41.3302,41.3701,41.3142,41.3541,92068.0
2017-12-01 15:25:00,51.78,51.86,51.78,51.85,71849.0,41.3461,41.41,41.3461,41.402,71849.0
2017-12-01 15:30:00,51.84,51.87,51.78,51.79,171168.0,41.394,41.418,41.3461,41.3541,171168.0
2017-12-01 15:35:00,51.79,51.83,51.74,51.78,110996.0,41.3541,41.3861,41.3142,41.3461,110996.0
2017-12-01 15:40:00,51.78,51.91,51.77,51.86,154443.0,41.3461,41.4499,41.3382,41.41,154443.0
2017-12-01 15:45:00,51.86,51.9,51.79,51.85,167573.0,41.41,41.442,41.3541,41.402,167573.0
2017-12-01 15:50:00,51.85,51.89,51.81,51.82,151113.0,41.402,41.434,41.3701,41.3781,151113.0
2017-12-01 15:55:00,51.83,51.95,51.82,51.94,335194.0,41.3861,41.4819,41.3781,41.4739,335194.0
2017-12-04 09:30:00,53.11,53.18,52.76,52.95,394561.0,42.4081,42.464,42.1287,42.2804,394561.0
2017-12-04 09:35:00,52.94,53.11,52.79,52.98,295785.0,42.2724,42.4081,42.1526,42.3043,295785.0
2017-12-04 09:40:00,53.0,53.29,52.95,53.12,211817.0,42.3203,42.5519,42.2804,42.4161,211817.0
2017-12-04 09:45:00,53.11,53.24,52.91,52.96,159484.0,42.4081,42.5119,42.2484,42.2884,159484.0
2017-12-04 09:50:00,52.97,53.09,52.97,53.01,81882.0,42.2964,42.3922,42.2964,42.3283,81882.0
2017-12-04 09:55:00,53.01,53.06,52.87,52.9,119209.0,42.3283,42.3682,42.2165,42.2405,119209.0
2017-12-04 10:00:00,52.9,52.92,52.78,52.87,113447.0,42.2405,42.2564,42.1446,42.2165,113447.0
2017-12-04 10:05:00,52.87,52.98,52.79,52.98,169618.0,42.2165,42.3043,42.1526,42.3043,169618.0
2017-12-04 10:10:00,52.98,53.0,52.84,52.92,174965.0,42.3043,42.3203,42.1925,42.2564,174965.0
2017-12-04 10:15:00,52.91,53.07,52.89,53.06,171484.0,42.2484,42.3762,42.2325,42.3682,171484.0
2017-12-04 10:20:00,53.05,53.19,52.99,53.16,118219.0,42.3602,42.472,42.3123,42.4481,118219.0
2017-12-04 10:25:00,53.16,53.26,53.12,53.18,155721.0,42.4481,42.5279,42.4161,42.464,155721.0
2017-12-04 10:30:00,53.19,53.35,53.18,53.3,150274.0,42.472,42.5998,42.464,42.5599,150274.0
2017-12-04 10:35:00,53.31,53.32,53.22,53.32,154990.0,42.5678,42.5758,42.496,42.5758,154990.0
2017-12-04 10:40:00,53.32,53.36,53.24,53.29,181916.0,42.5758,42.6078,42.5119,42.5519,181916.0
2017-12-04 10:45:00,53.28,53.37,53.25,53.33,115127.0,42.5439,42.6157,42.5199,42.5838,115127.0
2017-12-04 10:50:00,53.33,53.34,53.11,53.18,136359.0,42.5838,42.5918,42.4081,42.464,136359.0
2017-12-04 10:55:00,53.18,53.22,53.12,53.17,134004.0,42.464,42.496,42.4161,42.456,134004.0
2017-12-04 11:00:00,53.18,53.22,53.12,53.17,89367.0,42.464,42.496,42.4161,42.456,89367.0
2017-12-04 11:05:00,53.16,53.17,52.98,53.0,260741.0,42.4481,42.456,42.3043,42.3203,260741.0
2017-12-04 11:10:00,52.99,53.01,52.88,52.88,99877.0,42.3123,42.3283,42.2245,42.2245,99877.0
2017-12-04 11:15:00,52.88,53.05,52.88,53.05,74556.0,42.2245,42.3602,42.2245,42.3602,74556.0
2017-12-04 11:20:00,53.06,53.13,53.05,53.08,71701.0,42.3682,42.4241,42.3602,42.3842,71701.0
2017-12-04 11:25:00,53.08,53.09,52.91,52.97,111354.0,42.3842,42.3922,42.2484,42.2964,111354.0
2017-12-04 11:30:00,52.97,52.98,52.88,52.94,86092.0,42.2964,42.3043,42.2245,42.2724,86092.0
2017-12-04 11:35:00,52.94,53.03,52.94,53.03,50957.0,42.2724,42.3443,42.2724,42.3443,50957.0
2017-12-04 11:40:00,53.03,53.05,52.95,52.98,70129.0,42.3443,42.3602,42.2804,42.3043,70129.0
2017-12-04 11:45:00,52.97,53.04,52.93,53.01,77855.0,42.2964,42.3522,42.2644,42.3283,77855.0
2017-12-04 11:50:00,53.01,53.14,53.01,53.06,58977.0,42.3283,42.4321,42.3283,42.3682,58977.0
2017-12-04 11:55:00,53.06,53.14,53.05,53.11,74212.0,42.3682,42.4321,42.3602,42.4081,74212.0
2017-12-04 12:00:00,53.11,53.19,53.09,53.14,45763.0,42.4081,42.472,42.3922,42.4321,45763.0
2017-12-04 12:05:00,53.14,53.24,53.14,53.18,73709.0,42.4321,42.5119,42.4321,42.464,73709.0
2017-12-04 12:10:00,53.18,53.23,53.16,53.23,69056.0,42.464,42.504,42.4481,42.504,69056.0
2017-12-04 12:15:00,53.22,53.25,53.16,53.23,75736.0,42.496,42.5199,42.4481,42.504,75736.0
2017-12-04 12:20:00,53.24,53.25,53.13,53.13,50503.0,42.5119,42.5199,42.4241,42.4241,50503.0
2017-12-04 12:25:00,53.12,53.14,53.08,53.1,65996.0,42.4161,42.4321,42.3842,42.4002,65996.0
2017-12-04 12:30:00,53.1,53.1,53.01,53.06,58318.0,42.4002,42.4002,42.3283,42.3682,58318.0
2017-12-04 12:35:00,53.05,53.07,53.01,53.07,52631.0,42.3602,42.3762,42.3283,42.3762,52631.0
2017-12-04 12:40:00,53.07,53.11,53.05,53.07,93508.0,42.3762,42.4081,42.3602,42.3762,93508.0
2017-12-04 12:45:00,53.07,53.12,53.06,53.09,122351.0,42.3762,42.4161,42.3682,42.3922,122351.0
2017-12-04 12:50:00,53.09,53.11,53.05,53.08,118111.0,42.3922,42.4081,42.3602,42.3842,118111.0
2017-12-04 12:55:00,53.09,53.14,53.05,53.13,70986.0,42.3922,42.4321,42.3602,42.4241,70986.0
2017-12-04 13:00:00,53.12,53.25,53.12,53.21,84280.0,42.4161,42.5199,42.4161,42.488,84280.0
2017-12-04 13:05:00,53.21,53.25,53.12,53.14,78630.0,42.488,42.5199,42.4161,42.4321,78630.0
2017-12-04 13:10:00,53.14,53.22,53.14,53.21,88159.0,42.4321,42.496,42.4321,42.488,88159.0
2017-12-04 13:15:00,53.2,53.22,53.13,53.16,96233.0,42.48,42.496,42.4241,42.4481,96233.0
2017-12-04 13:20:00,53.16,53.22,53.15,53.19,44781.0,42.4481,42.496,42.4401,42.472,44781.0
2017-12-04 13:25:00,53.19,53.23,53.17,53.21,69469.0,42.472,42.504,42.456,42.488,69469.0
2017-12-04 13:30:00,53.2,53.3,53.19,53.27,87730.0,42.48,42.5599,42.472,42.5359,87730.0
2017-12-04 13:35:00,53.26,53.34,53.24,53.29,60951.0,42.5279,42.5918,42.5119,42.5519,60951.0
2017-12-04 13:40:00,53.28,53.35,53.26,53.34,46214.0,42.5439,42.5998,42.5279,42.5918,46214.0
2017-12-04 13:45:00,53.35,53.36,53.3,53.31,64198.0,42.5998,42.6078,42.5599,42.5678,64198.0
2017-12-04 13:50:00,53.32,53.32,53.25,53.3,56313.0,42.5758,42.5758,42.5199,42.5599,56313.0
2017-12-04 13:55:00,53.31,53.35,53.28,53.31,52173.0,42.5678,42.5998,42.5439,42.5678,52173.0
2017-12-04 14:00:00,53.3,53.31,53.25,53.27,56715.0,42.5599,42.5678,42.5199,42.5359,56715.0
2017-12-04 14:05:00,53.27,53.27,53.18,53.18,52893.0,42.5359,42.5359,42.464,42.464,52893.0
2017-12-04 14:10:00,53.19,53.21,53.12,53.12,46260.0,42.472,42.488,42.4161,42.4161,46260.0
2017-12-04 14:15:00,53.12,53.17,53.09,53.12,137557.0,42.4161,42.456,42.3922,42.4161,137557.0
2017-12-04 14:20:00,53.12,53.17,53.07,53.08,64019.0,42.4161,42.456,42.3762,42.3842,64019.0
2017-12-04 14:25:00,53.08,53.12,53.05,53.08,73950.0,42.3842,42.4161,42.3602,42.3842,73950.0
2017-12-04 14:30:00,53.08,53.09,52.97,53.01,223328.0,42.3842,42.3922,42.2964,42.3283,223328.0
2017-12-04 14:35:00,53.01,53.1,53.01,53.09,117725.0,42.3283,42.4002,42.3283,42.3922,117725.0
2017-12-04 14:40:00,53.09,53.12,53.01,53.05,70070.0,42.3922,42.4161,42.3283,42.3602,70070.0
2017-12-04 14:45:00,53.05,53.08,53.0,53.02,83581.0,42.3602,42.3842,42.3203,42.3363,83581.0
2017-12-04 14:50:00,53.01,53.06,52.98,53.05,67930.0,42.3283,42.3682,42.3043,42.3602,67930.0
2017-12-04 14:55:00,53.05,53.07,52.98,53.04,70105.0,42.3602,42.3762,42.3043,42.3522,70105.0
2017-12-04 15:00:00,53.04,53.05,52.98,53.03,75391.0,42.3522,42.3602,42.3043,42.3443,75391.0
2017-12-04 15:05:00,53.02,53.09,52.97,53.06,85432.0,42.3363,42.3922,42.2964,42.3682,85432.0
2017-12-04 15:10:00,53.06,53.08,53.01,53.05,128115.0,42.3682,42.3842,42.3283,42.3602,128115.0
2017-12-04 15:15:00,53.05,53.08,52.99,52.99,109431.0,42.3602,42.3842,42.3123,42.3123,109431.0
2017-12-04 15:20:00,52.99,53.07,52.98,53.07,91567.0,42.3123,42.3762,42.3043,42.3762,91567.0
2017-12-04 15:25:00,53.07,53.07,52.9,52.91,142669.0,42.3762,42.3762,42.2405,42.2484,142669.0
2017-12-04 15:30:00,52.91,52.98,52.89,52.92,167256.0,42.2484,42.3043,42.2325,42.2564,167256.0
2017-12-04 15:35:00,52.92,52.95,52.83,52.85,140647.0,42.2564,42.2804,42.1846,42.2005,140647.0
2017-12-04 15:40:00,52.86,52.89,52.83,52.86,188786.0,42.2085,42.2325,42.1846,42.2085,188786.0
2017-12-04 15:45:00,52.85,52.86,52.78,52.81,191911.0,42.2005,42.2085,42.1446,42.1686,191911.0
2017-12-04 15:50:00,52.81,52.84,52.76,52.78,173890.0,42.1686,42.1925,42.1287,42.1446,173890.0
2017-12-04 15:55:00,52.77,52.78,52.67,52.68,611559.0,42.1367,42.1446,42.0568,42.0648,611559.0
2017-12-05 09:30:00,52.87,52.94,52.66,52.72,300983.0,42.2165,42.2724,42.0488,42.0967,300983.0
2017-12-05 09:35:00,52.71,52.73,52.47,52.51,168607.0,42.0887,42.1047,41.8971,41.929,168607.0
2017-12-05 09:40:00,52.51,52.67,52.5,52.51,76287.0,41.929,42.0568,41.9211,41.929,76287.0
2017-12-05 09:45:00,52.5,52.55,52.38,52.45,89243.0,41.9211,41.961,41.8252,41.8811,89243.0
2017-12-05 09:50:00,52.45,52.49,52.31,52.36,147778.0,41.8811,41.9131,41.7693,41.8093,147778.0
2017-12-05 09:55:00,52.37,52.41,52.21,52.22,80057.0,41.8173,41.8492,41.6895,41.6975,80057.0
2017-12-05 10:00:00,52.21,52.46,52.2,52.46,104407.0,41.6895,41.8891,41.6815,41.8891,104407.0
2017-12-05 10:05:00,52.47,52.48,52.31,52.37,85559.0,41.8971,41.9051,41.7693,41.8173,85559.0
2017-12-05 10:10:00,52.37,52.44,52.3,52.39,55377.0,41.8173,41.8731,41.7614,41.8332,55377.0
2017-12-05 10:15:00,52.4,52.48,52.34,52.48,69718.0,41.8412,41.9051,41.7933,41.9051,69718.0
2017-12-05 10:20:00,52.48,52.57,52.45,52.56,105602.0,41.9051,41.977,41.8811,41.969,105602.0
2017-12-05 10:25:00,52.56,52.58,52.49,52.56,58219.0,41.969,41.9849,41.9131,41.969,58219.0
2017-12-05 10:30:00,52.55,52.58,52.44,52.45,102994.0,41.961,41.9849,41.8731,41.8811,102994.0
2017-12-05 10:35:00,52.46,52.51,52.36,52.38,82094.0,41.8891,41.929,41.8093,41.8252,82094.0
2017-12-05 10:40:00,52.39,52.57,52.39,52.57,58336.0,41.8332,41.977,41.8332,41.977,58336.0
2017-12-05 10:45:00,52.56,52.57,52.47,52.54,68763.0,41.969,41.977,41.8971,41.953,68763.0
2017-12-05 10:50:00,52.53,52.61,52.5,52.59,61640.0,41.945,42.0089,41.9211,41.9929,61640.0
2017-12-05 10:55:00,52.6,52.72,52.59,52.7,61198.0,42.0009,42.0967,41.9929,42.0808,61198.0
2017-12-05 11:00:00,52.7,52.78,52.7,52.75,54719.0,42.0808,42.1446,42.0808,42.1207,54719.0
2017-12-05 11:05:00,52.76,52.85,52.75,52.83,66277.0,42.1287,42.2005,42.1207,42.1846,66277.0
2017-12-05 11:10:00,52.84,52.86,52.7,52.71,40785.0,42.1925,42.2085,42.0808,42.0887,40785.0
2017-12-05 11:15:00,52.71,52.74,52.66,52.69,57359.0,42.0887,42.1127,42.0488,42.0728,57359.0
2017-12-05 11:20:00,52.68,52.71,52.65,52.68,67664.0,42.0648,42.0887,42.0408,42.0648,67664.0
2017-12-05 11:25:00,52.69,52.78,52.68,52.69,61529.0,42.0728,42.1446,42.0648,42.0728,61529.0
2017-12-05 11:30:00,52.7,52.74,52.67,52.67,36949.0,42.0808,42.1127,42.0568,42.0568,36949.0
2017-12-05 11:35:00,52.67,52.72,52.64,52.65,42566.0,42.0568,42.0967,42.0328,42.0408,42566.0
2017-12-05 11:40:00,52.65,52.72,52.64,52.69,45246.0,42.0408,42.0967,42.0328,42.0728,45246.0
2017-12-05 11:45:00,52.7,52.7,52.58,52.59,122402.0,42.0808,42.0808,41.9849,41.9929,122402.0
2017-12-05 11:50:00,52.6,52.6,52.49,52.49,73073.0,42.0009,42.0009,41.9131,41.9131,73073.0
2017-12-05 11:55:00,52.49,52.49,52.32,52.38,64421.0,41.9131,41.9131,41.7773,41.8252,64421.0
2017-12-05 12:00:00,52.37,52.41,52.29,52.3,83868.0,41.8173,41.8492,41.7534,41.7614,83868.0
2017-12-05 12:05:00,52.3,52.33,52.25,52.33,52876.0,41.7614,41.7853,41.7214,41.7853,52876.0
2017-12-05 12:10:00,52.34,52.42,52.33,52.4,68979.0,41.7933,41.8572,41.7853,41.8412,68979.0
2017-12-05 12:15:00,52.39,52.44,52.38,52.39,52258.0,41.8332,41.8731,41.8252,41.8332,52258.0
2017-12-05 12:20:00,52.38,52.39,52.31,52.37,37547.0,41.8252,41.8332,41.7693,41.8173,37547.0
2017-12-05 12:25:00,52.37,52.39,52.32,52.37,38242.0,41.8173,41.8332,41.7773,41.8173,38242.0
2017-12-05 12:30:00,52.37,52.4,52.34,52.39,34614.0,41.8173,41.8412,41.7933,41.8332,34614.0
2017-12-05 12:35:00,52.39,52.43,52.36,52.43,35075.0,41.8332,41.8652,41.8093,41.8652,35075.0
2017-12-05 12:40:00,52.43,52.44,52.38,52.39,40559.0,41.8652,41.8731,41.8252,41.8332,40559.0
2017-12-05 12:45:00,52.39,52.41,52.33,52.33,37189.0,41.8332,41.8492,41.7853,41.7853,37189.0
2017-12-05 12:50:00,52.34,52.37,52.33,52.34,26894.0,41.7933,41.8173,41.7853,41.7933,26894.0
2017-12-05 12:55:00,52.35,52.36,52.29,52.29,47406.0,41.8013,41.8093,41.7534,41.7534,47406.0
2017-12-05 13:00:00,52.29,52.36,52.26,52.35,45548.0,41.7534,41.8093,41.7294,41.8013,45548.0
2017-12-05 13:05:00,52.35,52.47,52.34,52.38,83005.0,41.8013,41.8971,41.7933,41.8252,83005.0
2017-12-05 13:10:00,52.39,52.41,52.37,52.4,69313.0,41.8332,41.8492,41.8173,41.8412,69313.0
2017-12-05 13:15:00,52.39,52.4,52.31,52.39,47084.0,41.8332,41.8412,41.7693,41.8332,47084.0
2017-12-05 13:20:00,52.39,52.42,52.37,52.4,87195.0,41.8332,41.8572,41.8173,41.8412,87195.0
2017-12-05 13:25:00,52.39,52.41,52.36,52.39,43071.0,41.8332,41.8492,41.8093,41.8332,43071.0
2017-12-05 13:30:00,52.39,52.4,52.37,52.37,27764.0,41.8332,41.8412,41.8173,41.8173,27764.0
2017-12-05 13:35:00,52.37,52.4,52.36,52.37,27806.0,41.8173,41.8412,41.8093,41.8173,27806.0
2017-12-05 13:40:00,52.37,52.37,52.31,52.31,40600.0,41.8173,41.8173,41.7693,41.7693,40600.0
2017-12-05 13:45:00,52.31,52.35,52.3,52.35,27458.0,41.7693,41.8013,41.7614,41.8013,27458.0
2017-12-05 13:50:00,52.35,52.38,52.34,52.35,33844.0,41.8013,41.8252,41.7933,41.8013,33844.0
2017-12-05 13:55:00,52.35,52.37,52.3,52.33,54921.0,41.8013,41.8173,41.7614,41.7853,54921.0
2017-12-05 14:00:00,52.34,52.38,52.33,52.37,33567.0,41.7933,41.8252,41.7853,41.8173,33567.0
2017-12-05 14:05:00,52.37,52.41,52.33,52.38,52286.0,41.8173,41.8492,41.7853,41.8252,52286.0
2017-12-05 14:10:00,52.37,52.41,52.33,52.33,45165.0,41.8173,41.8492,41.7853,41.7853,45165.0
2017-12-05 14:15:00,52.33,52.34,52.18,52.19,89775.0,41.7853,41.7933,41.6655,41.6735,89775.0
2017-12-05 14:20:00,52.19,52.24,52.13,52.2,71845.0,41.6735,41.7134,41.6256,41.6815,71845.0
2017-12-05 14:25:00,52.2,52.22,52.14,52.14,81350.0,41.6815,41.6975,41.6336,41.6336,81350.0
2017-12-05 14:30:00,52.15,52.16,52.05,52.06,60258.0,41.6416,41.6496,41.5617,41.5697,60258.0
2017-12-05 14:35:00,52.05,52.07,51.97,51.99,139635.0,41.5617,41.5777,41.4979,41.5138,139635.0
2017-12-05 14:40:00,51.99,52.05,51.97,51.98,122575.0,41.5138,41.5617,41.4979,41.5058,122575.0
2017-12-05 14:45:00,51.99,52.03,51.93,51.96,121156.0,41.5138,41.5458,41.4659,41.4899,121156.0
2017-12-05 14:50:00,51.97,52.04,51.96,52.01,96831.0,41.4979,41.5537,41.4899,41.5298,96831.0
2017-12-05 14:55:00,52.0,52.02,51.96,52.02,57428.0,41.5218,41.5378,41.4899,41.5378,57428.0
2017-12-05 15:00:00,52.01,52.06,51.98,52.02,58878.0,41.5298,41.5697,41.5058,41.5378,58878.0
2017-12-05 15:05:00,52.01,52.07,52.0,52.01,61009.0,41.5298,41.5777,41.5218,41.5298,61009.0
2017-12-05 15:10:00,52.01,52.02,51.95,51.95,77797.0,41.5298,41.5378,41.4819,41.4819,77797.0
2017-12-05 15:15:00,51.95,52.0,51.82,51.86,127691.0,41.4819,41.5218,41.3781,41.41,127691.0
2017-12-05 15:20:00,51.87,51.93,51.85,51.92,76260.0,41.418,41.4659,41.402,41.4579,76260.0
2017-12-05 15:25:00,51.92,51.98,51.9,51.9,67476.0,41.4579,41.5058,41.442,41.442,67476.0
2017-12-05 15:30:00,51.9,51.91,51.86,51.87,127364.0,41.442,41.4499,41.41,41.418,127364.0
2017-12-05 15:35:00,51.88,51.94,51.83,51.85,82844.0,41.426,41.4739,41.3861,41.402,82844.0
2017-12-05 15:40:00,51.84,51.93,51.82,51.84,149653.0,41.394,41.4659,41.3781,41.394,149653.0
2017-12-05 15:45:00,51.84,51.88,51.79,51.82,149475.0,41.394,41.426,41.3541,41.3781,149475.0
2017-12-05 15:50:00,51.82,51.88,51.8,51.88,341768.0,41.3781,41.426,41.3621,41.426,341768.0
2017-12-05 15:55:00,51.88,52.03,51.87,51.99,707380.0,41.426,41.5458,41.418,41.5138,707380.0
2017-12-06 09:30:00,51.66,52.05,51.62,52.03,190011.0,41.2503,41.5617,41.2184,41.5458,190011.0
2017-12-06 09:35:00,52.02,52.36,51.94,52.35,194145.0,41.5378,41.8093,41.4739,41.8013,194145.0
2017-12-06 09:40:00,52.34,52.34,51.98,52.03,192791.0,41.7933,41.7933,41.5058,41.5458,192791.0
2017-12-06 09:45:00,52.04,52.11,51.99,52.09,180621.0,41.5537,41.6096,41.5138,41.5937,180621.0
2017-12-06 09:50:00,52.09,52.1,51.79,51.9,202327.0,41.5937,41.6017,41.3541,41.442,202327.0
2017-12-06 09:55:00,51.89,52.01,51.84,51.94,94994.0,41.434,41.5298,41.394,41.4739,94994.0
2017-12-06 10:00:00,51.94,51.98,51.86,51.86,86878.0,41.4739,41.5058,41.41,41.41,86878.0
2017-12-06 10:05:00,51.87,51.95,51.85,51.89,55661.0,41.418,41.4819,41.402,41.434,55661.0
2017-12-06 10:10:00,51.89,51.96,51.85,51.94,86470.0,41.434,41.4899,41.402,41.4739,86470.0
2017-12-06 10:15:00,51.94,51.96,51.85,51.96,144269.0,41.4739,41.4899,41.402,41.4899,144269.0
2017-12-06 10:20:00,51.95,51.96,51.9,51.92,35299.0,41.4819,41.4899,41.442,41.4579,35299.0
2017-12-06 10:25:00,51.92,51.98,51.91,51.94,36206.0,41.4579,41.5058,41.4499,41.4739,36206.0
2017-12-06 10:30:00,51.93,51.96,51.82,51.82,121012.0,41.4659,41.4899,41.3781,41.3781,121012.0
2017-12-06 10:35:00,51.83,51.92,51.75,51.78,97483.0,41.3861,41.4579,41.3222,41.3461,97483.0
2017-12-06 10:40:00,51.79,51.92,51.79,51.91,57873.0,41.3541,41.4579,41.3541,41.4499,57873.0
2017-12-06 10:45:00,51.91,51.97,51.89,51.9,124257.0,41.4499,41.4979,41.434,41.442,124257.0
2017-12-06 10:50:00,51.89,51.96,51.87,51.94,55305.0,41.434,41.4899,41.418,41.4739,55305.0
2017-12-06 10:55:00,51.93,51.96,51.9,51.93,171013.0,41.4659,41.4899,41.442,41.4659,171013.0
2017-12-06 11:00:00,51.93,51.99,51.88,51.97,63426.0,41.4659,41.5138,41.426,41.4979,63426.0
2017-12-06 11:05:00,51.97,51.98,51.84,51.9,42038.0,41.4979,41.5058,41.394,41.442,42038.0
2017-12-06 11:10:00,51.89,51.9,51.83,51.83,41270.0,41.434,41.442,41.3861,41.3861,41270.0
2017-12-06 11:15:00,51.83,51.83,51.72,51.8,56048.0,41.3861,41.3861,41.2982,41.3621,56048.0
2017-12-06 11:20:00,51.8,51.87,51.78,51.87,59964.0,41.3621,41.418,41.3461,41.418,59964.0
2017-12-06 11:25:00,51.86,51.9,51.82,51.86,58847.0,41.41,41.442,41.3781,41.41,58847.0
2017-12-06 11:30:00,51.86,51.93,51.83,51.86,56743.0,41.41,41.4659,41.3861,41.41,56743.0
2017-12-06 11:35:00,51.86,51.88,51.8,51.83,48183.0,41.41,41.426,41.3621,41.3861,48183.0
2017-12-06 11:40:00,51.84,51.85,51.81,51.83,32922.0,41.394,41.402,41.3701,41.3861,32922.0
2017-12-06 11:45:00,51.82,51.87,51.81,51.85,23839.0,41.3781,41.418,41.3701,41.402,23839.0
2017-12-06 11:50:00,51.85,51.86,51.79,51.84,81040.0,41.402,41.41,41.3541,41.394,81040.0
2017-12-06 11:55:00,51.84,51.85,51.7,51.74,56423.0,41.394,41.402,41.2823,41.3142,56423.0
2017-12-06 12:00:00,51.74,51.74,51.66,51.68,82107.0,41.3142,41.3142,41.2503,41.2663,82107.0
2017-12-06 12:05:00,51.67,51.7,51.64,51.64,64355.0,41.2583,41.2823,41.2344,41.2344,64355.0
2017-12-06 12:10:00,51.65,51.77,51.64,51.74,30037.0,41.2423,41.3382,41.2344,41.3142,30037.0
2017-12-06 12:15:00,51.75,51.75,51.63,51.63,39753.0,41.3222,41.3222,41.2264,41.2264,39753.0
2017-12-06 12:20:00,51.63,51.63,51.44,51.45,123044.0,41.2264,41.2264,41.0747,41.0826,123044.0
2017-12-06 12:25:00,51.45,51.59,51.44,51.55,57069.0,41.0826,41.1944,41.0747,41.1625,57069.0
2017-12-06 12:30:00,51.55,51.61,51.48,51.61,121547.0,41.1625,41.2104,41.1066,41.2104,121547.0
2017-12-06 12:35:00,51.61,51.61,51.55,51.6,59405.0,41.2104,41.2104,41.1625,41.2024,59405.0
2017-12-06 12:40:00,51.6,51.69,51.6,51.65,49628.0,41.2024,41.2743,41.2024,41.2423,49628.0
2017-12-06 12:45:00,51.66,51.68,51.63,51.67,32010.0,41.2503,41.2663,41.2264,41.2583,32010.0
2017-12-06 12:50:00,51.67,51.77,51.67,51.7,55180.0,41.2583,41.3382,41.2583,41.2823,55180.0
2017-12-06 12:55:00,51.69,51.7,51.65,51.69,41955.0,41.2743,41.2823,41.2423,41.2743,41955.0
2017-12-06 13:00:00,51.69,51.7,51.65,51.66,29175.0,41.2743,41.2823,41.2423,41.2503,29175.0
2017-12-06 13:05:00,51.66,51.72,51.65,51.72,44339.0,41.2503,41.2982,41.2423,41.2982,44339.0
2017-12-06 13:10:00,51.7,51.74,51.69,51.73,44091.0,41.2823,41.3142,41.2743,41.3062,44091.0
2017-12-06 13:15:00,51.72,51.72,51.66,51.66,46266.0,41.2982,41.2982,41.2503,41.2503,46266.0
2017-12-06 13:20:00,51.66,51.68,51.6,51.61,21624.0,41.2503,41.2663,41.2024,41.2104,21624.0
2017-12-06 13:25:00,51.61,51.64,51.58,51.64,50591.0,41.2104,41.2344,41.1864,41.2344,50591.0
2017-12-06 13:30:00,51.64,51.65,51.61,51.64,71959.0,41.2344,41.2423,41.2104,41.2344,71959.0
2017-12-06 13:35:00,51.64,51.69,51.62,51.63,70811.0,41.2344,41.2743,41.2184,41.2264,70811.0
2017-12-06 13:40:00,51.64,51.72,51.63,51.67,50561.0,41.2344,41.2982,41.2264,41.2583,50561.0
2017-12-06 13:45:00,51.67,51.73,51.66,51.73,27573.0,41.2583,41.3062,41.2503,41.3062,27573.0
2017-12-06 13:50:00,51.73,51.78,51.73,51.74,45638.0,41.3062,41.3461,41.3062,41.3142,45638.0
2017-12-06 13:55:00,51.74,51.78,51.7,51.77,29437.0,41.3142,41.3461,41.2823,41.3382,29437.0
2017-12-06 14:00:00,51.77,51.82,51.75,51.8,59308.0,41.3382,41.3781,41.3222,41.3621,59308.0
2017-12-06 14:05:00,51.8,51.83,51.77,51.82,39359.0,41.3621,41.3861,41.3382,41.3781,39359.0
2017-12-06 14:10:00,51.83,51.84,51.8,51.84,26181.0,41.3861,41.394,41.3621,41.394,26181.0
2017-12-06 14:15:00,51.83,51.86,51.83,51.86,25439.0,41.3861,41.41,41.3861,41.41,25439.0
2017-12-06 14:20:00,51.86,51.86,51.83,51.86,23481.0,41.41,41.41,41.3861,41.41,23481.0
2017-12-06 14:25:00,51.86,51.86,51.8,51.82,28423.0,41.41,41.41,41.3621,41.3781,28423.0
2017-12-06 14:30:00,51.82,51.82,51.77,51.78,49047.0,41.3781,41.3781,41.3382,41.3461,49047.0
2017-12-06 14:35:00,51.78,51.86,51.78,51.81,48563.0,41.3461,41.41,41.3461,41.3701,48563.0
2017-12-06 14:40:00,51.8,51.83,51.8,51.82,24927.0,41.3621,41.3861,41.3621,41.3781,24927.0
2017-12-06 14:45:00,51.82,51.82,51.74,51.74,42085.0,41.3781,41.3781,41.3142,41.3142,42085.0
2017-12-06 14:50:00,51.74,51.77,51.74,51.75,44709.0,41.3142,41.3382,41.3142,41.3222,44709.0
2017-12-06 14:55:00,51.76,51.77,51.74,51.76,27288.0,41.3302,41.3382,41.3142,41.3302,27288.0
2017-12-06 15:00:00,51.75,51.77,51.73,51.76,35517.0,41.3222,41.3382,41.3062,41.3302,35517.0
2017-12-06 15:05:00,51.76,51.78,51.75,51.78,22685.0,41.3302,41.3461,41.3222,41.3461,22685.0
2017-12-06 15:10:00,51.78,51.79,51.74,51.74,29349.0,41.3461,41.3541,41.3142,41.3142,29349.0
2017-12-06 15:15:00,51.73,51.76,51.71,51.71,49827.0,41.3062,41.3302,41.2902,41.2902,49827.0
2017-12-06 15:20:00,51.71,51.79,51.69,51.73,80778.0,41.2902,41.3541,41.2743,41.3062,80778.0
2017-12-06 15:25:00,51.73,51.74,51.69,51.69,29552.0,41.3062,41.3142,41.2743,41.2743,29552.0
2017-12-06 15:30:00,51.7,51.7,51.62,51.63,108948.0,41.2823,41.2823,41.2184,41.2264,108948.0
2017-12-06 15:35:00,51.63,51.67,51.62,51.66,146032.0,41.2264,41.2583,41.2184,41.2503,146032.0
2017-12-06 15:40:00,51.66,51.71,51.63,51.69,153406.0,41.2503,41.2902,41.2264,41.2743,153406.0
2017-12-06 15:45:00,51.7,51.79,51.69,51.78,222851.0,41.2823,41.3541,41.2743,41.3461,222851.0
2017-12-06 15:50:00,51.77,51.78,51.66,51.68,188754.0,41.3382,41.3461,41.2503,41.2663,188754.0
2017-12-06 15:55:00,51.68,51.71,51.64,51.69,229558.0,41.2663,41.2902,41.2344,41.2743,229558.0
2017-12-07 09:30:00,51.34,51.61,51.26,51.52,251452.0,40.9948,41.2104,40.9309,41.1385,251452.0
2017-12-07 09:35:00,51.52,51.72,51.51,51.58,55769.0,41.1385,41.2982,41.1305,41.1864,55769.0
2017-12-07 09:40:00,51.57,51.73,51.56,51.69,61558.0,41.1785,41.3062,41.1705,41.2743,61558.0
2017-12-07 09:45:00,51.72,51.84,51.71,51.72,179053.0,41.2982,41.394,41.2902,41.2982,179053.0
2017-12-07 09:50:00,51.74,51.92,51.73,51.91,196590.0,41.3142,41.4579,41.3062,41.4499,196590.0
2017-12-07 09:55:00,51.92,52.14,51.9,52.14,298598.0,41.4579,41.6336,41.442,41.6336,298598.0
2017-12-07 10:00:00,52.13,52.21,51.9,52.0,151861.0,41.6256,41.6895,41.442,41.5218,151861.0
2017-12-07 10:05:00,52.01,52.07,52.0,52.05,65780.0,41.5298,41.5777,41.5218,41.5617,65780.0
2017-12-07 10:10:00,52.05,52.14,52.03,52.06,87959.0,41.5617,41.6336,41.5458,41.5697,87959.0
2017-12-07 10:15:00,52.06,52.27,51.99,52.2,295932.0,41.5697,41.7374,41.5138,41.6815,295932.0
2017-12-07 10:20:00,52.21,52.31,52.16,52.26,114658.0,41.6895,41.7693,41.6496,41.7294,114658.0
2017-12-07 10:25:00,52.27,52.33,52.21,52.31,109751.0,41.7374,41.7853,41.6895,41.7693,109751.0
2017-12-07 10:30:00,52.32,52.47,52.3,52.45,158984.0,41.7773,41.8971,41.7614,41.8811,158984.0
2017-12-07 10:35:00,52.46,52.49,52.42,52.48,175238.0,41.8891,41.9131,41.8572,41.9051,175238.0
2017-12-07 10:40:00,52.48,52.6,52.47,52.55,242533.0,41.9051,42.0009,41.8971,41.961,242533.0
2017-12-07 10:45:00,52.55,52.56,52.47,52.51,147884.0,41.961,41.969,41.8971,41.929,147884.0
2017-12-07 10:50:00,52.52,52.56,52.46,52.5,104432.0,41.937,41.969,41.8891,41.9211,104432.0
2017-12-07 10:55:00,52.5,52.5,52.4,52.46,86946.0,41.9211,41.9211,41.8412,41.8891,86946.0
2017-12-07 11:00:00,52.46,52.59,52.46,52.56,63520.0,41.8891,41.9929,41.8891,41.969,63520.0
2017-12-07 11:05:00,52.57,52.59,52.43,52.44,58554.0,41.977,41.9929,41.8652,41.8731,58554.0
2017-12-07 11:10:00,52.44,52.45,52.35,52.36,144754.0,41.8731,41.8811,41.8013,41.8093,144754.0
2017-12-07 11:15:00,52.36,52.39,52.31,52.37,36045.0,41.8093,41.8332,41.7693,41.8173,36045.0
2017-12-07 11:20:00,52.37,52.45,52.36,52.41,41630.0,41.8173,41.8811,41.8093,41.8492,41630.0
2017-12-07 11:25:00,52.42,52.49,52.41,52.49,42127.0,41.8572,41.9131,41.8492,41.9131,42127.0
2017-12-07 11:30:00,52.49,52.6,52.49,52.58,95669.0,41.9131,42.0009,41.9131,41.9849,95669.0
2017-12-07 11:35:00,52.59,52.63,52.58,52.62,91783.0,41.9929,42.0249,41.9849,42.0169,91783.0
2017-12-07 11:40:00,52.63,52.63,52.59,52.6,38019.0,42.0249,42.0249,41.9929,42.0009,38019.0
2017-12-07 11:45:00,52.6,52.65,52.59,52.63,70962.0,42.0009,42.0408,41.9929,42.0249,70962.0
2017-12-07 11:50:00,52.62,52.73,52.62,52.68,418073.0,42.0169,42.1047,42.0169,42.0648,418073.0
2017-12-07 11:55:00,52.68,52.69,52.52,52.52,100725.0,42.0648,42.0728,41.937,41.937,100725.0
2017-12-07 12:00:00,52.53,52.55,52.34,52.38,81316.0,41.945,41.961,41.7933,41.8252,81316.0
2017-12-07 12:05:00,52.38,52.48,52.37,52.47,65653.0,41.8252,41.9051,41.8173,41.8971,65653.0
2017-12-07 12:10:00,52.47,52.55,52.47,52.5,56470.0,41.8971,41.961,41.8971,41.9211,56470.0
2017-12-07 12:15:00,52.49,52.51,52.45,52.5,55597.0,41.9131,41.929,41.8811,41.9211,55597.0
2017-12-07 12:20:00,52.5,52.53,52.47,52.47,38269.0,41.9211,41.945,41.8971,41.8971,38269.0
2017-12-07 12:25:00,52.47,52.52,52.47,52.49,32794.0,41.8971,41.937,41.8971,41.9131,32794.0
2017-12-07 12:30:00,52.48,52.49,52.44,52.47,30573.0,41.9051,41.9131,41.8731,41.8971,30573.0
2017-12-07 12:35:00,52.47,52.49,52.45,52.48,51480.0,41.8971,41.9131,41.8811,41.9051,51480.0
2017-12-07 12:40:00,52.48,52.52,52.45,52.48,42819.0,41.9051,41.937,41.8811,41.9051,42819.0
2017-12-07 12:45:00,52.48,52.5,52.44,52.48,22723.0,41.9051,41.9211,41.8731,41.9051,22723.0
2017-12-07 12:50:00,52.49,52.51,52.44,52.48,28766.0,41.9131,41.929,41.8731,41.9051,28766.0
2017-12-07 12:55:00,52.48,52.53,52.46,52.52,57968.0,41.9051,41.945,41.8891,41.937,57968.0
2017-12-07 13:00:00,52.52,52.59,52.49,52.51,44790.0,41.937,41.9929,41.9131,41.929,44790.0
2017-12-07 13:05:00,52.51,52.54,52.46,52.47,31166.0,41.929,41.953,41.8891,41.8971,31166.0
2017-12-07 13:10:00,52.47,52.59,52.47,52.59,148358.0,41.8971,41.9929,41.8971,41.9929,148358.0
2017-12-07 13:15:00,52.59,52.6,52.52,52.53,49322.0,41.9929,42.0009,41.937,41.945,49322.0
2017-12-07 13:20:00,52.52,52.54,52.49,52.54,21361.0,41.937,41.953,41.9131,41.953,21361.0
2017-12-07 13:25:00,52.53,52.68,52.52,52.67,111322.0,41.945,42.0648,41.937,42.0568,111322.0
2017-12-07 13:30:00,52.68,52.73,52.59,52.63,182402.0,42.0648,42.1047,41.9929,42.0249,182402.0
2017-12-07 13:35:00,52.64,52.7,52.63,52.66,51990.0,42.0328,42.0808,42.0249,42.0488,51990.0
2017-12-07 13:40:00,52.67,52.71,52.64,52.7,43366.0,42.0568,42.0887,42.0328,42.0808,43366.0
2017-12-07 13:45:00,52.7,52.7,52.55,52.57,97975.0,42.0808,42.0808,41.961,41.977,97975.0
2017-12-07 13:50:00,52.56,52.58,52.52,52.55,66063.0,41.969,41.9849,41.937,41.961,66063.0
2017-12-07 13:55:00,52.56,52.6,52.55,52.6,37300.0,41.969,42.0009,41.961,42.0009,37300.0
2017-12-07 14:00:00,52.59,52.62,52.57,52.6,52781.0,41.9929,42.0169,41.977,42.0009,52781.0
2017-12-07 14:05:00,52.6,52.62,52.58,52.58,42109.0,42.0009,42.0169,41.9849,41.9849,42109.0
2017-12-07 14:10:00,52.58,52.6,52.53,52.54,42753.0,41.9849,42.0009,41.945,41.953,42753.0
2017-12-07 14:15:00,52.55,52.58,52.53,52.56,38309.0,41.961,41.9849,41.945,41.969,38309.0
2017-12-07 14:20:00,52.55,52.57,52.47,52.47,106722.0,41.961,41.977,41.8971,41.8971,106722.0
2017-12-07 14:25:00,52.48,52.49,52.42,52.44,79613.0,41.9051,41.9131,41.8572,41.8731,79613.0
2017-12-07 14:30:00,52.44,52.45,52.41,52.45,31629.0,41.8731,41.8811,41.8492,41.8811,31629.0
2017-12-07 14:35:00,52.45,52.45,52.4,52.41,32512.0,41.8811,41.8811,41.8412,41.8492,32512.0
2017-12-07 14:40:00,52.41,52.41,52.33,52.37,88118.0,41.8492,41.8492,41.7853,41.8173,88118.0
2017-12-07 14:45:00,52.36,52.41,52.34,52.4,84178.0,41.8093,41.8492,41.7933,41.8412,84178.0
2017-12-07 14:50:00,52.41,52.48,52.4,52.46,97594.0,41.8492,41.9051,41.8412,41.8891,97594.0
2017-12-07 14:55:00,52.46,52.47,52.39,52.4,42614.0,41.8891,41.8971,41.8332,41.8412,42614.0
2017-12-07 15:00:00,52.4,52.44,52.36,52.41,63312.0,41.8412,41.8731,41.8093,41.8492,63312.0
2017-12-07 15:05:00,52.41,52.44,52.33,52.34,48667.0,41.8492,41.8731,41.7853,41.7933,48667.0
2017-12-07 15:10:00,52.35,52.38,52.33,52.36,30276.0,41.8013,41.8252,41.7853,41.8093,30276.0
2017-12-07 15:15:00,52.36,52.4,52.33,52.34,44548.0,41.8093,41.8412,41.7853,41.7933,44548.0
2017-12-07 15:20:00,52.33,52.38,52.32,52.35,72012.0,41.7853,41.8252,41.7773,41.8013,72012.0
2017-12-07 15:25:00,52.36,52.41,52.34,52.34,101874.0,41.8093,41.8492,41.7933,41.7933,101874.0
2017-12-07 15:30:00,52.34,52.38,52.32,52.37,74172.0,41.7933,41.8252,41.7773,41.8173,74172.0
2017-12-07 15:35:00,52.37,52.42,52.36,52.4,48708.0,41.8173,41.8572,41.8093,41.8412,48708.0
2017-12-07 15:40:00,52.4,52.41,52.29,52.29,135602.0,41.8412,41.8492,41.7534,41.7534,135602.0
2017-12-07 15:45:00,52.29,52.29,52.17,52.17,108352.0,41.7534,41.7534,41.6576,41.6576,108352.0
2017-12-07 15:50:00,52.17,52.27,52.15,52.23,248552.0,41.6576,41.7374,41.6416,41.7055,248552.0
2017-12-07 15:55:00,52.24,52.36,52.23,52.36,261584.0,41.7134,41.8093,41.7055,41.8093,261584.0
2017-12-08 09:30:00,52.99,52.99,52.69,52.77,291001.0,42.3123,42.3123,42.0728,42.1367,291001.0
2017-12-08 09:35:00,52.78,52.79,52.32,52.35,206935.0,42.1446,42.1526,41.7773,41.8013,206935.0
2017-12-08 09:40:00,52.34,52.4,52.22,52.3,136856.0,41.7933,41.8412,41.6975,41.7614,136856.0
2017-12-08 09:45:00,52.3,52.31,52.15,52.21,98451.0,41.7614,41.7693,41.6416,41.6895,98451.0
2017-12-08 09:50:00,52.22,52.42,52.21,52.38,98149.0,41.6975,41.8572,41.6895,41.8252,98149.0
2017-12-08 09:55:00,52.37,52.41,52.29,52.38,79206.0,41.8173,41.8492,41.7534,41.8252,79206.0
2017-12-08 10:00:00,52.38,52.41,52.3,52.3,114185.0,41.8252,41.8492,41.7614,41.7614,114185.0
2017-12-08 10:05:00,52.3,52.33,52.23,52.27,80376.0,41.7614,41.7853,41.7055,41.7374,80376.0
2017-12-08 10:10:00,52.27,52.29,52.22,52.25,117609.0,41.7374,41.7534,41.6975,41.7214,117609.0
2017-12-08 10:15:00,52.25,52.35,52.25,52.34,64976.0,41.7214,41.8013,41.7214,41.7933,64976.0
2017-12-08 10:20:00,52.34,52.35,52.29,52.33,56901.0,41.7933,41.8013,41.7534,41.7853,56901.0
2017-12-08 10:25:00,52.33,52.42,52.33,52.37,77073.0,41.7853,41.8572,41.7853,41.8173,77073.0
2017-12-08 10:30:00,52.38,52.5,52.38,52.45,76298.0,41.8252,41.9211,41.8252,41.8811,76298.0
2017-12-08 10:35:00,52.44,52.47,52.36,52.43,80387.0,41.8731,41.8971,41.8093,41.8652,80387.0
2017-12-08 10:40:00,52.42,52.43,52.36,52.38,95544.0,41.8572,41.8652,41.8093,41.8252,95544.0
2017-12-08 10:45:00,52.37,52.39,52.26,52.37,78026.0,41.8173,41.8332,41.7294,41.8173,78026.0
2017-12-08 10:50:00,52.38,52.38,52.31,52.33,47377.0,41.8252,41.8252,41.7693,41.7853,47377.0
2017-12-08 10:55:00,52.33,52.42,52.32,52.41,42883.0,41.7853,41.8572,41.7773,41.8492,42883.0
2017-12-08 11:00:00,52.41,52.48,52.41,52.46,44394.0,41.8492,41.9051,41.8492,41.8891,44394.0
2017-12-08 11:05:00,52.46,52.48,52.43,52.47,24446.0,41.8891,41.9051,41.8652,41.8971,24446.0
2017-12-08 11:10:00,52.47,52.47,52.34,52.34,42510.0,41.8971,41.8971,41.7933,41.7933,42510.0
2017-12-08 11:15:00,52.35,52.43,52.34,52.41,56176.0,41.8013,41.8652,41.7933,41.8492,56176.0
2017-12-08 11:20:00,52.41,52.47,52.41,52.44,28010.0,41.8492,41.8971,41.8492,41.8731,28010.0
2017-12-08 11:25:00,52.45,52.45,52.33,52.34,65615.0,41.8811,41.8811,41.7853,41.7933,65615.0
2017-12-08 11:30:00,52.35,52.44,52.33,52.37,37766.0,41.8013,41.8731,41.7853,41.8173,37766.0
2017-12-08 11:35:00,52.37,52.44,52.36,52.43,29759.0,41.8173,41.8731,41.8093,41.8652,29759.0
2017-12-08 11:40:00,52.44,52.48,52.43,52.44,46407.0,41.8731,41.9051,41.8652,41.8731,46407.0
2017-12-08 11:45:00,52.44,52.48,52.43,52.47,32636.0,41.8731,41.9051,41.8652,41.8971,32636.0
2017-12-08 11:50:00,52.48,52.53,52.43,52.47,48639.0,41.9051,41.945,41.8652,41.8971,48639.0
2017-12-08 11:55:00,52.46,52.5,52.44,52.48,31145.0,41.8891,41.9211,41.8731,41.9051,31145.0
2017-12-08 12:00:00,52.49,52.5,52.46,52.47,37215.0,41.9131,41.9211,41.8891,41.8971,37215.0
2017-12-08 12:05:00,52.47,52.51,52.47,52.49,29568.0,41.8971,41.929,41.8971,41.9131,29568.0
2017-12-08 12:10:00,52.5,52.57,52.48,52.57,31669.0,41.9211,41.977,41.9051,41.977,31669.0
2017-12-08 12:15:00,52.56,52.57,52.51,52.54,35697.0,41.969,41.977,41.929,41.953,35697.0
2017-12-08 12:20:00,52.53,52.54,52.49,52.5,32072.0,41.945,41.953,41.9131,41.9211,32072.0
2017-12-08 12:25:00,52.5,52.54,52.47,52.48,31932.0,41.9211,41.953,41.8971,41.9051,31932.0
2017-12-08 12:30:00,52.48,52.54,52.47,52.52,29140.0,41.9051,41.953,41.8971,41.937,29140.0
2017-12-08 12:35:00,52.52,52.6,52.51,52.58,99778.0,41.937,42.0009,41.929,41.9849,99778.0
2017-12-08 12:40:00,52.57,52.58,52.55,52.57,17353.0,41.977,41.9849,41.961,41.977,17353.0
2017-12-08 12:45:00,52.56,52.6,52.56,52.58,23835.0,41.969,42.0009,41.969,41.9849,23835.0
2017-12-08 12:50:00,52.57,52.61,52.56,52.59,27964.0,41.977,42.0089,41.969,41.9929,27964.0
2017-12-08 12:55:00,52.58,52.58,52.53,52.54,20860.0,41.9849,41.9849,41.945,41.953,20860.0
2017-12-08 13:00:00,52.54,52.56,52.49,52.5,37693.0,41.953,41.969,41.9131,41.9211,37693.0
2017-12-08 13:05:00,52.5,52.53,52.48,52.52,50776.0,41.9211,41.945,41.9051,41.937,50776.0
2017-12-08 13:10:00,52.52,52.56,52.5,52.5,69805.0,41.937,41.969,41.9211,41.9211,69805.0
2017-12-08 13:15:00,52.49,52.55,52.47,52.55,35103.0,41.9131,41.961,41.8971,41.961,35103.0
2017-12-08 13:20:00,52.55,52.58,52.5,52.5,34415.0,41.961,41.9849,41.9211,41.9211,34415.0
2017-12-08 13:25:00,52.51,52.53,52.5,52.52,13605.0,41.929,41.945,41.9211,41.937,13605.0
2017-12-08 13:30:00,52.52,52.56,52.51,52.53,80381.0,41.937,41.969,41.929,41.945,80381.0
2017-12-08 13:35:00,52.53,52.57,52.52,52.56,24812.0,41.945,41.977,41.937,41.969,24812.0
2017-12-08 13:40:00,52.56,52.59,52.54,52.58,31696.0,41.969,41.9929,41.953,41.9849,31696.0
2017-12-08 13:45:00,52.58,52.59,52.54,52.56,25271.0,41.9849,41.9929,41.953,41.969,25271.0
2017-12-08 13:50:00,52.56,52.58,52.55,52.58,17801.0,41.969,41.9849,41.961,41.9849,17801.0
2017-12-08 13:55:00,52.57,52.59,52.56,52.59,27665.0,41.977,41.9929,41.969,41.9929,27665.0
2017-12-08 14:00:00,52.58,52.6,52.55,52.59,28370.0,41.9849,42.0009,41.961,41.9929,28370.0
2017-12-08 14:05:00,52.59,52.62,52.58,52.61,36621.0,41.9929,42.0169,41.9849,42.0089,36621.0
2017-12-08 14:10:00,52.61,52.62,52.55,52.55,29927.0,42.0089,42.0169,41.961,41.961,29927.0
2017-12-08 14:15:00,52.55,52.58,52.52,52.57,46473.0,41.961,41.9849,41.937,41.977,46473.0
2017-12-08 14:20:00,52.58,52.61,52.56,52.59,58332.0,41.9849,42.0089,41.969,41.9929,58332.0
2017-12-08 14:25:00,52.59,52.65,52.59,52.63,35616.0,41.9929,42.0408,41.9929,42.0249,35616.0
2017-12-08 14:30:00,52.62,52.63,52.56,52.58,33342.0,42.0169,42.0249,41.969,41.9849,33342.0
2017-12-08 14:35:00,52.58,52.62,52.57,52.62,24775.0,41.9849,42.0169,41.977,42.0169,24775.0
2017-12-08 14:40:00,52.62,52.64,52.59,52.59,31603.0,42.0169,42.0328,41.9929,41.9929,31603.0
2017-12-08 14:45:00,52.6,52.65,52.59,52.65,31512.0,42.0009,42.0408,41.9929,42.0408,31512.0
2017-12-08 14:50:00,52.65,52.75,52.62,52.74,106149.0,42.0408,42.1207,42.0169,42.1127,106149.0
2017-12-08 14:55:00,52.74,52.8,52.7,52.79,45470.0,42.1127,42.1606,42.0808,42.1526,45470.0
2017-12-08 15:00:00,52.79,52.81,52.76,52.81,43349.0,42.1526,42.1686,42.1287,42.1686,43349.0
2017-12-08 15:05:00,52.82,52.84,52.77,52.8,53243.0,42.1766,42.1925,42.1367,42.1606,53243.0
2017-12-08 15:10:00,52.79,52.84,52.77,52.81,71173.0,42.1526,42.1925,42.1367,42.1686,71173.0
2017-12-08 15:15:00,52.81,52.82,52.76,52.8,63101.0,42.1686,42.1766,42.1287,42.1606,63101.0
2017-12-08 15:20:00,52.8,52.84,52.77,52.84,248715.0,42.1606,42.1925,42.1367,42.1925,248715.0
2017-12-08 15:25:00,52.84,52.84,52.78,52.81,80749.0,42.1925,42.1925,42.1446,42.1686,80749.0
2017-12-08 15:30:00,52.82,52.87,52.81,52.81,83657.0,42.1766,42.2165,42.1686,42.1686,83657.0
2017-12-08 15:35:00,52.81,52.83,52.77,52.8,69404.0,42.1686,42.1846,42.1367,42.1606,69404.0
2017-12-08 15:40:00,52.8,52.85,52.78,52.83,109510.0,42.1606,42.2005,42.1446,42.1846,109510.0
2017-12-08 15:45:00,52.83,52.83,52.78,52.79,110926.0,42.1846,42.1846,42.1446,42.1526,110926.0
2017-12-08 15:50:00,52.79,52.85,52.79,52.83,142479.0,42.1526,42.2005,42.1526,42.1846,142479.0
2017-12-08 15:55:00,52.83,52.89,52.79,52.89,351374.0,42.1846,42.2325,42.1526,42.2325,351374.0
2017-12-11 09:30:00,52.77,52.85,52.66,52.73,170317.0,42.1367,42.2005,42.0488,42.1047,170317.0
2017-12-11 09:35:00,52.73,52.77,52.62,52.68,100187.0,42.1047,42.1367,42.0169,42.0648,100187.0
2017-12-11 09:40:00,52.68,52.72,52.62,52.72,84163.0,42.0648,42.0967,42.0169,42.0967,84163.0
2017-12-11 09:45:00,52.72,52.79,52.65,52.78,51013.0,42.0967,42.1526,42.0408,42.1446,51013.0
2017-12-11 09:50:00,52.79,52.8,52.68,52.71,67547.0,42.1526,42.1606,42.0648,42.0887,67547.0
2017-12-11 09:55:00,52.7,52.81,52.7,52.78,72655.0,42.0808,42.1686,42.0808,42.1446,72655.0
2017-12-11 10:00:00,52.78,52.89,52.74,52.83,64994.0,42.1446,42.2325,42.1127,42.1846,64994.0
2017-12-11 10:05:00,52.83,52.84,52.71,52.79,53499.0,42.1846,42.1925,42.0887,42.1526,53499.0
2017-12-11 10:10:00,52.79,52.8,52.7,52.7,61804.0,42.1526,42.1606,42.0808,42.0808,61804.0
2017-12-11 10:15:00,52.7,52.7,52.6,52.6,78445.0,42.0808,42.0808,42.0009,42.0009,78445.0
2017-12-11 10:20:00,52.6,52.62,52.53,52.57,72385.0,42.0009,42.0169,41.945,41.977,72385.0
2017-12-11 10:25:00,52.56,52.73,52.56,52.69,74618.0,41.969,42.1047,41.969,42.0728,74618.0
2017-12-11 10:30:00,52.7,52.71,52.62,52.71,82109.0,42.0808,42.0887,42.0169,42.0887,82109.0
2017-12-11 10:35:00,52.7,52.8,52.68,52.77,69518.0,42.0808,42.1606,42.0648,42.1367,69518.0
2017-12-11 10:40:00,52.77,52.79,52.73,52.76,82245.0,42.1367,42.1526,42.1047,42.1287,82245.0
2017-12-11 10:45:00,52.76,52.8,52.73,52.78,69406.0,42.1287,42.1606,42.1047,42.1446,69406.0
2017-12-11 10:50:00,52.79,52.87,52.76,52.86,26052.0,42.1526,42.2165,42.1287,42.2085,26052.0
2017-12-11 10:55:00,52.86,52.89,52.72,52.72,40713.0,42.2085,42.2325,42.0967,42.0967,40713.0
2017-12-11 11:00:00,52.72,52.72,52.63,52.63,52863.0,42.0967,42.0967,42.0249,42.0249,52863.0
2017-12-11 11:05:00,52.64,52.68,52.58,52.66,37086.0,42.0328,42.0648,41.9849,42.0488,37086.0
2017-12-11 11:10:00,52.66,52.68,52.59,52.61,63956.0,42.0488,42.0648,41.9929,42.0089,63956.0
2017-12-11 11:15:00,52.61,52.65,52.58,52.64,60960.0,42.0089,42.0408,41.9849,42.0328,60960.0
2017-12-11 11:20:00,52.64,52.67,52.63,52.67,37207.0,42.0328,42.0568,42.0249,42.0568,37207.0
2017-12-11 11:25:00,52.66,52.68,52.64,52.65,33729.0,42.0488,42.0648,42.0328,42.0408,33729.0
2017-12-11 11:30:00,52.65,52.66,52.62,52.66,26837.0,42.0408,42.0488,42.0169,42.0488,26837.0
2017-12-11 11:35:00,52.66,52.68,52.59,52.66,80283.0,42.0488,42.0648,41.9929,42.0488,80283.0
2017-12-11 11:40:00,52.66,52.66,52.61,52.61,12433.0,42.0488,42.0488,42.0089,42.0089,12433.0
2017-12-11 11:45:00,52.61,52.63,52.56,52.56,20148.0,42.0089,42.0249,41.969,41.969,20148.0
2017-12-11 11:50:00,52.57,52.62,52.56,52.61,34561.0,41.977,42.0169,41.969,42.0089,34561.0
2017-12-11 11:55:00,52.61,52.63,52.56,52.6,37870.0,42.0089,42.0249,41.969,42.0009,37870.0
2017-12-11 12:00:00,52.6,52.61,52.57,52.6,22644.0,42.0009,42.0089,41.977,42.0009,22644.0
2017-12-11 12:05:00,52.61,52.63,52.59,52.61,34821.0,42.0089,42.0249,41.9929,42.0089,34821.0
2017-12-11 12:10:00,52.61,52.66,52.61,52.65,27415.0,42.0089,42.0488,42.0089,42.0408,27415.0
2017-12-11 12:15:00,52.65,52.68,52.65,52.66,30239.0,42.0408,42.0648,42.0408,42.0488,30239.0
2017-12-11 12:20:00,52.65,52.69,52.64,52.69,20239.0,42.0408,42.0728,42.0328,42.0728,20239.0
2017-12-11 12:25:00,52.69,52.74,52.68,52.73,26299.0,42.0728,42.1127,42.0648,42.1047,26299.0
2017-12-11 12:30:00,52.73,52.75,52.71,52.73,47486.0,42.1047,42.1207,42.0887,42.1047,47486.0
2017-12-11 12:35:00,52.73,52.78,52.73,52.78,33349.0,42.1047,42.1446,42.1047,42.1446,33349.0
2017-12-11 12:40:00,52.78,52.81,52.77,52.8,17421.0,42.1446,42.1686,42.1367,42.1606,17421.0
2017-12-11 12:45:00,52.81,52.81,52.74,52.74,23387.0,42.1686,42.1686,42.1127,42.1127,23387.0
2017-12-11 12:50:00,52.74,52.79,52.72,52.79,16194.0,42.1127,42.1526,42.0967,42.1526,16194.0
2017-12-11 12:55:00,52.8,52.83,52.79,52.8,30447.0,42.1606,42.1846,42.1526,42.1606,30447.0
2017-12-11 13:00:00,52.8,52.8,52.72,52.75,67791.0,42.1606,42.1606,42.0967,42.1207,67791.0
2017-12-11 13:05:00,52.75,52.76,52.74,52.74,78615.0,42.1207,42.1287,42.1127,42.1127,78615.0
2017-12-11 13:10:00,52.75,52.75,52.7,52.72,40926.0,42.1207,42.1207,42.0808,42.0967,40926.0
2017-12-11 13:15:00,52.73,52.76,52.73,52.74,35473.0,42.1047,42.1287,42.1047,42.1127,35473.0
2017-12-11 13:20:00,52.74,52.75,52.71,52.73,19008.0,42.1127,42.1207,42.0887,42.1047,19008.0
2017-12-11 13:25:00,52.73,52.74,52.7,52.7,21426.0,42.1047,42.1127,42.0808,42.0808,21426.0
2017-12-11 13:30:00,52.7,52.75,52.7,52.74,40815.0,42.0808,42.1207,42.0808,42.1127,40815.0
2017-12-11 13:35:00,52.74,52.75,52.71,52.72,19393.0,42.1127,42.1207,42.0887,42.0967,19393.0
2017-12-11 13:40:00,52.73,52.74,52.7,52.73,19581.0,42.1047,42.1127,42.0808,42.1047,19581.0
2017-12-11 13:45:00,52.73,52.76,52.71,52.72,19804.0,42.1047,42.1287,42.0887,42.0967,19804.0
2017-12-11 13:50:00,52.72,52.76,52.71,52.73,27877.0,42.0967,42.1287,42.0887,42.1047,27877.0
2017-12-11 13:55:00,52.74,52.76,52.74,52.76,56102.0,42.1127,42.1287,42.1127,42.1287,56102.0
2017-12-11 14:00:00,52.75,52.76,52.72,52.75,34888.0,42.1207,42.1287,42.0967,42.1207,34888.0
2017-12-11 14:05:00,52.74,52.75,52.71,52.73,59019.0,42.1127,42.1207,42.0887,42.1047,59019.0
2017-12-11 14:10:00,52.73,52.76,52.71,52.75,46433.0,42.1047,42.1287,42.0887,42.1207,46433.0
2017-12-11 14:15:00,52.74,52.76,52.74,52.76,29069.0,42.1127,42.1287,42.1127,42.1287,29069.0
2017-12-11 14:20:00,52.76,52.77,52.74,52.76,42898.0,42.1287,42.1367,42.1127,42.1287,42898.0
2017-12-11 14:25:00,52.75,52.84,52.75,52.83,85124.0,42.1207,42.1925,42.1207,42.1846,85124.0
2017-12-11 14:30:00,52.82,52.85,52.8,52.8,64983.0,42.1766,42.2005,42.1606,42.1606,64983.0
2017-12-11 14:35:00,52.81,52.81,52.78,52.8,25590.0,42.1686,42.1686,42.1446,42.1606,25590.0
2017-12-11 14:40:00,52.8,52.83,52.78,52.83,38452.0,42.1606,42.1846,42.1446,42.1846,38452.0
2017-12-11 14:45:00,52.83,52.84,52.8,52.82,47882.0,42.1846,42.1925,42.1606,42.1766,47882.0
2017-12-11 14:50:00,52.81,52.84,52.79,52.8,84329.0,42.1686,42.1925,42.1526,42.1606,84329.0
2017-12-11 14:55:00,52.79,52.81,52.79,52.8,67087.0,42.1526,42.1686,42.1526,42.1606,67087.0
2017-12-11 15:00:00,52.8,52.85,52.8,52.84,82670.0,42.1606,42.2005,42.1606,42.1925,82670.0
2017-12-11 15:05:00,52.84,52.85,52.82,52.83,37351.0,42.1925,42.2005,42.1766,42.1846,37351.0
2017-12-11 15:10:00,52.82,52.85,52.81,52.85,38712.0,42.1766,42.2005,42.1686,42.2005,38712.0
2017-12-11 15:15:00,52.85,52.85,52.79,52.81,60813.0,42.2005,42.2005,42.1526,42.1686,60813.0
2017-12-11 15:20:00,52.82,52.84,52.8,52.82,113831.0,42.1766,42.1925,42.1606,42.1766,113831.0
2017-12-11 15:25:00,52.82,52.83,52.72,52.72,72309.0,42.1766,42.1846,42.0967,42.0967,72309.0
2017-12-11 15:30:00,52.72,52.73,52.67,52.7,94071.0,42.0967,42.1047,42.0568,42.0808,94071.0
2017-12-11 15:35:00,52.7,52.71,52.67,52.69,57146.0,42.0808,42.0887,42.0568,42.0728,57146.0
2017-12-11 15:40:00,52.7,52.72,52.68,52.7,130956.0,42.0808,42.0967,42.0648,42.0808,130956.0
2017-12-11 15:45:00,52.71,52.8,52.7,52.76,166237.0,42.0887,42.1606,42.0808,42.1287,166237.0
2017-12-11 15:50:00,52.77,52.78,52.73,52.75,103972.0,42.1367,42.1446,42.1047,42.1207,103972.0
2017-12-11 15:55:00,52.75,52.76,52.64,52.73,592517.0,42.1207,42.1287,42.0328,42.1047,592517.0
2017-12-12 09:30:00,52.83,52.9,52.77,52.83,125690.0,42.1846,42.2405,42.1367,42.1846,125690.0
2017-12-12 09:35:00,52.83,52.87,52.73,52.83,88441.0,42.1846,42.2165,42.1047,42.1846,88441.0
2017-12-12 09:40:00,52.84,52.9,52.82,52.84,127990.0,42.1925,42.2405,42.1766,42.1925,127990.0
2017-12-12 09:45:00,52.85,52.91,52.81,52.86,111052.0,42.2005,42.2484,42.1686,42.2085,111052.0
2017-12-12 09:50:00,52.85,52.92,52.83,52.85,83516.0,42.2005,42.2564,42.1846,42.2005,83516.0
2017-12-12 09:55:00,52.86,52.93,52.82,52.87,57987.0,42.2085,42.2644,42.1766,42.2165,57987.0
2017-12-12 10:00:00,52.88,52.88,52.77,52.78,51250.0,42.2245,42.2245,42.1367,42.1446,51250.0
2017-12-12 10:05:00,52.77,52.88,52.77,52.85,42119.0,42.1367,42.2245,42.1367,42.2005,42119.0
2017-12-12 10:10:00,52.84,52.94,52.83,52.93,56252.0,42.1925,42.2724,42.1846,42.2644,56252.0
2017-12-12 10:15:00,52.93,52.93,52.87,52.92,37176.0,42.2644,42.2644,42.2165,42.2564,37176.0
2017-12-12 10:20:00,52.92,53.07,52.92,53.06,75669.0,42.2564,42.3762,42.2564,42.3682,75669.0
2017-12-12 10:25:00,53.06,53.09,53.03,53.08,49386.0,42.3682,42.3922,42.3443,42.3842,49386.0
2017-12-12 10:30:00,53.08,53.13,53.03,53.08,62364.0,42.3842,42.4241,42.3443,42.3842,62364.0
2017-12-12 10:35:00,53.09,53.09,53.02,53.03,29448.0,42.3922,42.3922,42.3363,42.3443,29448.0
2017-12-12 10:40:00,53.03,53.04,52.96,53.0,57505.0,42.3443,42.3522,42.2884,42.3203,57505.0
2017-12-12 10:45:00,53.0,53.07,52.99,53.04,72575.0,42.3203,42.3762,42.3123,42.3522,72575.0
2017-12-12 10:50:00,53.03,53.08,53.0,53.07,32950.0,42.3443,42.3842,42.3203,42.3762,32950.0
2017-12-12 10:55:00,53.06,53.1,53.06,53.1,23085.0,42.3682,42.4002,42.3682,42.4002,23085.0
2017-12-12 11:00:00,53.09,53.13,53.0,53.02,30643.0,42.3922,42.4241,42.3203,42.3363,30643.0
2017-12-12 11:05:00,53.0,53.07,53.0,53.06,36271.0,42.3203,42.3762,42.3203,42.3682,36271.0
2017-12-12 11:10:00,53.07,53.15,53.06,53.13,67831.0,42.3762,42.4401,42.3682,42.4241,67831.0
2017-12-12 11:15:00,53.13,53.18,53.1,53.15,34756.0,42.4241,42.464,42.4002,42.4401,34756.0
2017-12-12 11:20:00,53.16,53.22,53.15,53.2,82218.0,42.4481,42.496,42.4401,42.48,82218.0
2017-12-12 11:25:00,53.2,53.3,53.19,53.28,42009.0,42.48,42.5599,42.472,42.5439,42009.0
2017-12-12 11:30:00,53.28,53.36,53.28,53.35,58576.0,42.5439,42.6078,42.5439,42.5998,58576.0
2017-12-12 11:35:00,53.36,53.38,53.29,53.3,80019.0,42.6078,42.6237,42.5519,42.5599,80019.0
2017-12-12 11:40:00,53.3,53.39,53.3,53.37,55795.0,42.5599,42.6317,42.5599,42.6157,55795.0
2017-12-12 11:45:00,53.37,53.44,53.37,53.41,32611.0,42.6157,42.6716,42.6157,42.6477,32611.0
2017-12-12 11:50:00,53.41,53.44,53.39,53.42,57626.0,42.6477,42.6716,42.6317,42.6557,57626.0
2017-12-12 11:55:00,53.42,53.48,53.4,53.47,81358.0,42.6557,42.7036,42.6397,42.6956,81358.0
2017-12-12 12:00:00,53.48,53.55,53.47,53.53,146062.0,42.7036,42.7595,42.6956,42.7435,146062.0
2017-12-12 12:05:00,53.54,53.63,53.52,53.62,68047.0,42.7515,42.8234,42.7355,42.8154,68047.0
2017-12-12 12:10:00,53.62,53.68,53.55,53.68,80417.0,42.8154,42.8633,42.7595,42.8633,80417.0
2017-12-12 12:15:00,53.67,53.68,53.61,53.63,59413.0,42.8553,42.8633,42.8074,42.8234,59413.0
2017-12-12 12:20:00,53.63,53.71,53.62,53.64,77034.0,42.8234,42.8872,42.8154,42.8313,77034.0
2017-12-12 12:25:00,53.65,53.66,53.46,53.48,120148.0,42.8393,42.8473,42.6876,42.7036,120148.0
2017-12-12 12:30:00,53.48,53.59,53.47,53.56,61579.0,42.7036,42.7914,42.6956,42.7675,61579.0
2017-12-12 12:35:00,53.57,53.6,53.56,53.6,41076.0,42.7754,42.7994,42.7675,42.7994,41076.0
2017-12-12 12:40:00,53.6,53.65,53.57,53.57,48348.0,42.7994,42.8393,42.7754,42.7754,48348.0
2017-12-12 12:45:00,53.57,53.63,53.57,53.59,39453.0,42.7754,42.8234,42.7754,42.7914,39453.0
2017-12-12 12:50:00,53.58,53.7,53.58,53.68,82689.0,42.7834,42.8793,42.7834,42.8633,82689.0
2017-12-12 12:55:00,53.68,53.72,53.66,53.67,83533.0,42.8633,42.8952,42.8473,42.8553,83533.0
2017-12-12 13:00:00,53.68,53.68,53.56,53.57,85738.0,42.8633,42.8633,42.7675,42.7754,85738.0
2017-12-12 13:05:00,53.57,53.61,53.56,53.6,90395.0,42.7754,42.8074,42.7675,42.7994,90395.0
2017-12-12 13:10:00,53.6,53.67,53.58,53.64,58228.0,42.7994,42.8553,42.7834,42.8313,58228.0
2017-12-12 13:15:00,53.63,53.7,53.62,53.68,52357.0,42.8234,42.8793,42.8154,42.8633,52357.0
2017-12-12 13:20:00,53.68,53.71,53.66,53.69,78107.0,42.8633,42.8872,42.8473,42.8713,78107.0
2017-12-12 13:25:00,53.69,53.83,53.68,53.82,103689.0,42.8713,42.9831,42.8633,42.9751,103689.0
2017-12-12 13:30:00,53.82,53.84,53.79,53.8,96456.0,42.9751,42.991,42.9511,42.9591,96456.0
2017-12-12 13:35:00,53.81,53.95,53.8,53.93,108610.0,42.9671,43.0789,42.9591,43.0629,108610.0
2017-12-12 13:40:00,53.92,54.02,53.9,53.93,121396.0,43.0549,43.1348,43.039,43.0629,121396.0
2017-12-12 13:45:00,53.93,53.98,53.86,53.87,124185.0,43.0629,43.1028,43.007,43.015,124185.0
2017-12-12 13:50:00,53.87,53.95,53.84,53.91,72299.0,43.015,43.0789,42.991,43.0469,72299.0
2017-12-12 13:55:00,53.9,53.9,53.83,53.84,45544.0,43.039,43.039,42.9831,42.991,45544.0
2017-12-12 14:00:00,53.84,53.92,53.77,53.92,108432.0,42.991,43.0549,42.9351,43.0549,108432.0
2017-12-12 14:05:00,53.91,54.0,53.88,53.97,92719.0,43.0469,43.1188,43.023,43.0948,92719.0
2017-12-12 14:10:00,53.96,54.05,53.96,53.98,76866.0,43.0869,43.1587,43.0869,43.1028,76866.0
2017-12-12 14:15:00,53.99,54.1,53.98,54.04,122775.0,43.1108,43.1987,43.1028,43.1507,122775.0
2017-12-12 14:20:00,54.04,54.04,53.9,53.9,68056.0,43.1507,43.1507,43.039,43.039,68056.0
2017-12-12 14:25:00,53.9,54.0,53.89,53.97,81833.0,43.039,43.1188,43.031,43.0948,81833.0
2017-12-12 14:30:00,53.97,54.0,53.89,53.97,66748.0,43.0948,43.1188,43.031,43.0948,66748.0
2017-12-12 14:35:00,53.97,54.01,53.92,53.99,177953.0,43.0948,43.1268,43.0549,43.1108,177953.0
2017-12-12 14:40:00,54.0,54.0,53.94,53.96,71945.0,43.1188,43.1188,43.0709,43.0869,71945.0
2017-12-12 14:45:00,53.96,53.99,53.89,53.99,98777.0,43.0869,43.1108,43.031,43.1108,98777.0
2017-12-12 14:50:00,53.99,54.07,53.97,54.04,99516.0,43.1108,43.1747,43.0948,43.1507,99516.0
2017-12-12 14:55:00,54.04,54.04,53.97,53.99,73595.0,43.1507,43.1507,43.0948,43.1108,73595.0
2017-12-12 15:00:00,53.99,54.0,53.93,53.94,59506.0,43.1108,43.1188,43.0629,43.0709,59506.0
2017-12-12 15:05:00,53.94,53.94,53.85,53.9,102567.0,43.0709,43.0709,42.999,43.039,102567.0
2017-12-12 15:10:00,53.89,53.93,53.86,53.9,82947.0,43.031,43.0629,43.007,43.039,82947.0
2017-12-12 15:15:00,53.9,53.98,53.88,53.98,101641.0,43.039,43.1028,43.023,43.1028,101641.0
2017-12-12 15:20:00,53.98,54.02,53.97,53.97,80304.0,43.1028,43.1348,43.0948,43.0948,80304.0
2017-12-12 15:25:00,53.97,54.03,53.97,54.01,110746.0,43.0948,43.1428,43.0948,43.1268,110746.0
2017-12-12 15:30:00,54.01,54.02,53.95,53.96,117013.0,43.1268,43.1348,43.0789,43.0869,117013.0
2017-12-12 15:35:00,53.97,53.97,53.89,53.96,129327.0,43.0948,43.0948,43.031,43.0869,129327.0
2017-12-12 15:40:00,53.96,53.97,53.86,53.87,158927.0,43.0869,43.0948,43.007,43.015,158927.0
2017-12-12 15:45:00,53.86,53.96,53.82,53.9,196251.0,43.007,43.0869,42.9751,43.039,196251.0
2017-12-12 15:50:00,53.9,53.9,53.81,53.85,301736.0,43.039,43.039,42.9671,42.999,301736.0
2017-12-12 15:55:00,53.86,53.91,53.8,53.86,489286.0,43.007,43.0469,42.9591,43.007,489286.0
2017-12-13 09:30:00,53.96,54.18,53.8,54.1,418044.0,43.0869,43.2625,42.9591,43.1987,418044.0
2017-12-13 09:35:00,54.08,54.25,53.98,54.18,224020.0,43.1827,43.3184,43.1028,43.2625,224020.0
2017-12-13 09:40:00,54.19,54.19,53.9,53.99,156537.0,43.2705,43.2705,43.039,43.1108,156537.0
2017-12-13 09:45:00,53.98,53.99,53.83,53.83,174944.0,43.1028,43.1108,42.9831,42.9831,174944.0
2017-12-13 09:50:00,53.83,53.97,53.82,53.87,110814.0,42.9831,43.0948,42.9751,43.015,110814.0
2017-12-13 09:55:00,53.88,54.1,53.88,54.07,114104.0,43.023,43.1987,43.023,43.1747,114104.0
2017-12-13 10:00:00,54.06,54.11,53.93,53.98,125651.0,43.1667,43.2066,43.0629,43.1028,125651.0
2017-12-13 10:05:00,53.98,54.03,53.96,53.99,109118.0,43.1028,43.1428,43.0869,43.1108,109118.0
2017-12-13 10:10:00,53.99,54.01,53.94,53.98,53010.0,43.1108,43.1268,43.0709,43.1028,53010.0
2017-12-13 10:15:00,53.98,53.99,53.94,53.96,69264.0,43.1028,43.1108,43.0709,43.0869,69264.0
2017-12-13 10:20:00,53.96,53.99,53.9,53.92,83479.0,43.0869,43.1108,43.039,43.0549,83479.0
2017-12-13 10:25:00,53.92,53.93,53.87,53.87,115672.0,43.0549,43.0629,43.015,43.015,115672.0
2017-12-13 10:30:00,53.88,53.89,53.82,53.85,117412.0,43.023,43.031,42.9751,42.999,117412.0
2017-12-13 10:35:00,53.85,53.86,53.67,53.73,114293.0,42.999,43.007,42.8553,42.9032,114293.0
2017-12-13 10:40:00,53.73,53.77,53.71,53.72,90860.0,42.9032,42.9351,42.8872,42.8952,90860.0
2017-12-13 10:45:00,53.72,53.72,53.54,53.56,127786.0,42.8952,42.8952,42.7515,42.7675,127786.0
2017-12-13 10:50:00,53.56,53.7,53.55,53.66,71011.0,42.7675,42.8793,42.7595,42.8473,71011.0
2017-12-13 10:55:00,53.67,53.87,53.62,53.82,79997.0,42.8553,43.015,42.8154,42.9751,79997.0
2017-12-13 11:00:00,53.82,53.85,53.78,53.8,62288.0,42.9751,42.999,42.9431,42.9591,62288.0
2017-12-13 11:05:00,53.8,53.86,53.78,53.83,90628.0,42.9591,43.007,42.9431,42.9831,90628.0
2017-12-13 11:10:00,53.83,53.95,53.82,53.91,89978.0,42.9831,43.0789,42.9751,43.0469,89978.0
2017-12-13 11:15:00,53.91,53.92,53.85,53.88,53591.0,43.0469,43.0549,42.999,43.023,53591.0
2017-12-13 11:20:00,53.87,53.92,53.85,53.9,67251.0,43.015,43.0549,42.999,43.039,67251.0
2017-12-13 11:25:00,53.9,53.92,53.87,53.9,121763.0,43.039,43.0549,43.015,43.039,121763.0
2017-12-13 11:30:00,53.91,53.93,53.87,53.9,125187.0,43.0469,43.0629,43.015,43.039,125187.0
2017-12-13 11:35:00,53.9,53.94,53.89,53.92,63191.0,43.039,43.0709,43.031,43.0549,63191.0
2017-12-13 11:40:00,53.92,53.94,53.89,53.91,44383.0,43.0549,43.0709,43.031,43.0469,44383.0
2017-12-13 11:45:00,53.91,54.0,53.9,54.0,86219.0,43.0469,43.1188,43.039,43.1188,86219.0
2017-12-13 11:50:00,54.0,54.02,53.95,54.01,113790.0,43.1188,43.1348,43.0789,43.1268,113790.0
2017-12-13 11:55:00,54.02,54.16,54.01,54.08,246199.0,43.1348,43.2466,43.1268,43.1827,246199.0
2017-12-13 12:00:00,54.08,54.11,53.97,53.97,86151.0,43.1827,43.2066,43.0948,43.0948,86151.0
2017-12-13 12:05:00,53.96,54.07,53.96,54.0,124706.0,43.0869,43.1747,43.0869,43.1188,124706.0
2017-12-13 12:10:00,54.0,54.04,53.94,53.95,58401.0,43.1188,43.1507,43.0709,43.0789,58401.0
2017-12-13 12:15:00,53.94,53.95,53.88,53.94,70165.0,43.0709,43.0789,43.023,43.0709,70165.0
2017-12-13 12:20:00,53.93,53.99,53.92,53.98,65936.0,43.0629,43.1108,43.0549,43.1028,65936.0
2017-12-13 12:25:00,53.98,53.98,53.95,53.96,83683.0,43.1028,43.1028,43.0789,43.0869,83683.0
2017-12-13 12:30:00,53.96,54.0,53.95,53.98,40066.0,43.0869,43.1188,43.0789,43.1028,40066.0
2017-12-13 12:35:00,53.98,53.98,53.86,53.87,89488.0,43.1028,43.1028,43.007,43.015,89488.0
2017-12-13 12:40:00,53.87,53.93,53.87,53.93,89975.0,43.015,43.0629,43.015,43.0629,89975.0
2017-12-13 12:45:00,53.93,53.93,53.9,53.9,97653.0,43.0629,43.0629,43.039,43.039,97653.0
2017-12-13 12:50:00,53.91,53.91,53.86,53.86,80312.0,43.0469,43.0469,43.007,43.007,80312.0
2017-12-13 12:55:00,53.86,53.86,53.77,53.79,52643.0,43.007,43.007,42.9351,42.9511,52643.0
2017-12-13 13:00:00,53.78,53.78,53.71,53.71,62574.0,42.9431,42.9431,42.8872,42.8872,62574.0
2017-12-13 13:05:00,53.71,53.72,53.68,53.71,45969.0,42.8872,42.8952,42.8633,42.8872,45969.0
2017-12-13 13:10:00,53.72,53.73,53.65,53.7,56384.0,42.8952,42.9032,42.8393,42.8793,56384.0
2017-12-13 13:15:00,53.69,53.72,53.67,53.7,44547.0,42.8713,42.8952,42.8553,42.8793,44547.0
2017-12-13 13:20:00,53.69,53.77,53.67,53.75,116167.0,42.8713,42.9351,42.8553,42.9192,116167.0
2017-12-13 13:25:00,53.76,53.79,53.72,53.79,62674.0,42.9272,42.9511,42.8952,42.9511,62674.0
2017-12-13 13:30:00,53.78,53.81,53.71,53.72,79676.0,42.9431,42.9671,42.8872,42.8952,79676.0
2017-12-13 13:35:00,53.71,53.75,53.68,53.73,58905.0,42.8872,42.9192,42.8633,42.9032,58905.0
2017-12-13 13:40:00,53.72,53.75,53.68,53.69,121632.0,42.8952,42.9192,42.8633,42.8713,121632.0
2017-12-13 13:45:00,53.68,53.73,53.67,53.67,90413.0,42.8633,42.9032,42.8553,42.8553,90413.0
2017-12-13 13:50:00,53.68,53.71,53.63,53.64,112830.0,42.8633,42.8872,42.8234,42.8313,112830.0
2017-12-13 13:55:00,53.64,53.77,53.57,53.76,102243.0,42.8313,42.9351,42.7754,42.9272,102243.0
2017-12-13 14:00:00,53.76,53.95,53.58,53.8,177957.0,42.9272,43.0789,42.7834,42.9591,177957.0
2017-12-13 14:05:00,53.79,53.8,53.63,53.67,119560.0,42.9511,42.9591,42.8234,42.8553,119560.0
2017-12-13 14:10:00,53.67,53.67,53.39,53.47,140757.0,42.8553,42.8553,42.6317,42.6956,140757.0
2017-12-13 14:15:00,53.46,53.57,53.37,53.52,116463.0,42.6876,42.7754,42.6157,42.7355,116463.0
2017-12-13 14:20:00,53.52,53.52,53.42,53.49,96280.0,42.7355,42.7355,42.6557,42.7116,96280.0
2017-12-13 14:25:00,53.48,53.55,53.48,53.53,64028.0,42.7036,42.7595,42.7036,42.7435,64028.0
2017-12-13 14:30:00,53.53,53.65,53.5,53.64,84923.0,42.7435,42.8393,42.7196,42.8313,84923.0
2017-12-13 14:35:00,53.63,53.69,53.61,53.65,79457.0,42.8234,42.8713,42.8074,42.8393,79457.0
2017-12-13 14:40:00,53.65,53.65,53.58,53.61,79381.0,42.8393,42.8393,42.7834,42.8074,79381.0
2017-12-13 14:45:00,53.6,53.64,53.59,53.63,103950.0,42.7994,42.8313,42.7914,42.8234,103950.0
2017-12-13 14:50:00,53.63,53.63,53.55,53.57,82620.0,42.8234,42.8234,42.7595,42.7754,82620.0
2017-12-13 14:55:00,53.57,53.57,53.47,53.48,83424.0,42.7754,42.7754,42.6956,42.7036,83424.0
2017-12-13 15:00:00,53.48,53.55,53.47,53.54,55422.0,42.7036,42.7595,42.6956,42.7515,55422.0
2017-12-13 15:05:00,53.54,53.54,53.43,53.47,185356.0,42.7515,42.7515,42.6637,42.6956,185356.0
2017-12-13 15:10:00,53.46,53.47,53.43,53.46,129151.0,42.6876,42.6956,42.6637,42.6876,129151.0
2017-12-13 15:15:00,53.45,53.5,53.44,53.48,87873.0,42.6796,42.7196,42.6716,42.7036,87873.0
2017-12-13 15:20:00,53.48,53.53,53.45,53.47,92604.0,42.7036,42.7435,42.6796,42.6956,92604.0
2017-12-13 15:25:00,53.47,53.48,53.38,53.41,102724.0,42.6956,42.7036,42.6237,42.6477,102724.0
2017-12-13 15:30:00,53.4,53.47,53.39,53.46,97802.0,42.6397,42.6956,42.6317,42.6876,97802.0
2017-12-13 15:35:00,53.46,53.52,53.45,53.46,125435.0,42.6876,42.7355,42.6796,42.6876,125435.0
2017-12-13 15:40:00,53.46,53.46,53.39,53.4,153367.0,42.6876,42.6876,42.6317,42.6397,153367.0
2017-12-13 15:45:00,53.4,53.41,53.25,53.26,215530.0,42.6397,42.6477,42.5199,42.5279,215530.0
2017-12-13 15:50:00,53.26,53.27,53.15,53.16,249130.0,42.5279,42.5359,42.4401,42.4481,249130.0
2017-12-13 15:55:00,53.16,53.2,53.12,53.18,422392.0,42.4481,42.48,42.4161,42.464,422392.0
2017-12-14 09:30:00,53.4,53.45,53.32,53.36,135311.0,42.6397,42.6796,42.5758,42.6078,135311.0
2017-12-14 09:35:00,53.35,53.39,53.22,53.39,88453.0,42.5998,42.6317,42.496,42.6317,88453.0
2017-12-14 09:40:00,53.39,53.47,53.36,53.46,82071.0,42.6317,42.6956,42.6078,42.6876,82071.0
2017-12-14 09:45:00,53.46,53.53,53.41,53.48,155303.0,42.6876,42.7435,42.6477,42.7036,155303.0
2017-12-14 09:50:00,53.49,53.67,53.49,53.56,287135.0,42.7116,42.8553,42.7116,42.7675,287135.0
2017-12-14 09:55:00,53.56,53.62,53.53,53.58,126648.0,42.7675,42.8154,42.7435,42.7834,126648.0
2017-12-14 10:00:00,53.59,53.63,53.47,53.5,236720.0,42.7914,42.8234,42.6956,42.7196,236720.0
2017-12-14 10:05:00,53.49,53.49,53.41,53.42,142300.0,42.7116,42.7116,42.6477,42.6557,142300.0
2017-12-14 10:10:00,53.42,53.54,53.42,53.5,80917.0,42.6557,42.7515,42.6557,42.7196,80917.0
2017-12-14 10:15:00,53.49,53.49,53.39,53.44,117576.0,42.7116,42.7116,42.6317,42.6716,117576.0
2017-12-14 10:20:00,53.44,53.44,53.34,53.43,82252.0,42.6716,42.6716,42.5918,42.6637,82252.0
2017-12-14 10:25:00,53.44,53.55,53.44,53.51,59687.0,42.6716,42.7595,42.6716,42.7275,59687.0
2017-12-14 10:30:00,53.52,53.62,53.47,53.62,68633.0,42.7355,42.8154,42.6956,42.8154,68633.0
2017-12-14 10:35:00,53.62,53.67,53.6,53.65,107880.0,42.8154,42.8553,42.7994,42.8393,107880.0
2017-12-14 10:40:00,53.64,53.76,53.64,53.7,83833.0,42.8313,42.9272,42.8313,42.8793,83833.0
2017-12-14 10:45:00,53.7,53.76,53.68,53.76,40734.0,42.8793,42.9272,42.8633,42.9272,40734.0
2017-12-14 10:50:00,53.75,53.8,53.73,53.75,46096.0,42.9192,42.9591,42.9032,42.9192,46096.0
2017-12-14 10:55:00,53.75,53.78,53.65,53.66,52775.0,42.9192,42.9431,42.8393,42.8473,52775.0
2017-12-14 11:00:00,53.65,53.66,53.46,53.49,173335.0,42.8393,42.8473,42.6876,42.7116,173335.0
2017-12-14 11:05:00,53.48,53.53,53.47,53.52,49131.0,42.7036,42.7435,42.6956,42.7355,49131.0
2017-12-14 11:10:00,53.51,53.57,53.48,53.48,32747.0,42.7275,42.7754,42.7036,42.7036,32747.0
2017-12-14 11:15:00,53.47,53.47,53.4,53.4,65286.0,42.6956,42.6956,42.6397,42.6397,65286.0
2017-12-14 11:20:00,53.4,53.42,53.33,53.4,36153.0,42.6397,42.6557,42.5838,42.6397,36153.0
2017-12-14 11:25:00,53.4,53.52,53.4,53.51,61395.0,42.6397,42.7355,42.6397,42.7275,61395.0
2017-12-14 11:30:00,53.51,53.52,53.39,53.4,44284.0,42.7275,42.7355,42.6317,42.6397,44284.0
2017-12-14 11:35:00,53.4,53.41,53.32,53.34,43116.0,42.6397,42.6477,42.5758,42.5918,43116.0
2017-12-14 11:40:00,53.35,53.4,53.28,53.36,99023.0,42.5998,42.6397,42.5439,42.6078,99023.0
2017-12-14 11:45:00,53.36,53.43,53.36,53.4,31150.0,42.6078,42.6637,42.6078,42.6397,31150.0
2017-12-14 11:50:00,53.4,53.43,53.35,53.42,35245.0,42.6397,42.6637,42.5998,42.6557,35245.0
2017-12-14 11:55:00,53.42,53.42,53.37,53.4,50907.0,42.6557,42.6557,42.6157,42.6397,50907.0
2017-12-14 12:00:00,53.39,53.43,53.37,53.4,42635.0,42.6317,42.6637,42.6157,42.6397,42635.0
2017-12-14 12:05:00,53.4,53.4,53.31,53.32,49172.0,42.6397,42.6397,42.5678,42.5758,49172.0
2017-12-14 12:10:00,53.32,53.33,53.25,53.26,38162.0,42.5758,42.5838,42.5199,42.5279,38162.0
2017-12-14 12:15:00,53.26,53.29,53.25,53.27,49123.0,42.5279,42.5519,42.5199,42.5359,49123.0
2017-12-14 12:20:00,53.27,53.3,53.23,53.23,46356.0,42.5359,42.5599,42.504,42.504,46356.0
2017-12-14 12:25:00,53.23,53.25,53.14,53.14,61755.0,42.504,42.5199,42.4321,42.4321,61755.0
2017-12-14 12:30:00,53.13,53.17,53.09,53.15,46826.0,42.4241,42.456,42.3922,42.4401,46826.0
2017-12-14 12:35:00,53.14,53.15,53.1,53.12,52470.0,42.4321,42.4401,42.4002,42.4161,52470.0
2017-12-14 12:40:00,53.12,53.21,53.11,53.21,42831.0,42.4161,42.488,42.4081,42.488,42831.0
2017-12-14 12:45:00,53.21,53.22,53.15,53.15,26336.0,42.488,42.496,42.4401,42.4401,26336.0
2017-12-14 12:50:00,53.15,53.26,53.15,53.23,46589.0,42.4401,42.5279,42.4401,42.504,46589.0
2017-12-14 12:55:00,53.22,53.24,53.19,53.22,37932.0,42.496,42.5119,42.472,42.496,37932.0
2017-12-14 13:00:00,53.22,53.22,53.16,53.16,41639.0,42.496,42.496,42.4481,42.4481,41639.0
2017-12-14 13:05:00,53.17,53.17,53.14,53.15,42035.0,42.456,42.456,42.4321,42.4401,42035.0
2017-12-14 13:10:00,53.15,53.17,53.12,53.13,49945.0,42.4401,42.456,42.4161,42.4241,49945.0
2017-12-14 13:15:00,53.13,53.16,53.11,53.13,59550.0,42.4241,42.4481,42.4081,42.4241,59550.0
2017-12-14 13:20:00,53.14,53.19,53.12,53.17,35267.0,42.4321,42.472,42.4161,42.456,35267.0
2017-12-14 13:25:00,53.17,53.21,53.16,53.19,53329.0,42.456,42.488,42.4481,42.472,53329.0
2017-12-14 13:30:00,53.2,53.21,53.13,53.15,52785.0,42.48,42.488,42.4241,42.4401,52785.0
2017-12-14 13:35:00,53.15,53.2,53.13,53.16,43827.0,42.4401,42.48,42.4241,42.4481,43827.0
2017-12-14 13:40:00,53.16,53.18,53.1,53.18,52610.0,42.4481,42.464,42.4002,42.464,52610.0
2017-12-14 13:45:00,53.18,53.2,53.12,53.15,53487.0,42.464,42.48,42.4161,42.4401,53487.0
2017-12-14 13:50:00,53.15,53.16,53.11,53.12,81727.0,42.4401,42.4481,42.4081,42.4161,81727.0
2017-12-14 13:55:00,53.12,53.18,53.08,53.09,34237.0,42.4161,42.464,42.3842,42.3922,34237.0
2017-12-14 14:00:00,53.09,53.11,53.0,53.02,119051.0,42.3922,42.4081,42.3203,42.3363,119051.0
2017-12-14 14:05:00,53.01,53.05,52.93,52.96,121880.0,42.3283,42.3602,42.2644,42.2884,121880.0
2017-12-14 14:10:00,52.96,53.0,52.93,52.94,51967.0,42.2884,42.3203,42.2644,42.2724,51967.0
2017-12-14 14:15:00,52.93,52.96,52.91,52.92,57216.0,42.2644,42.2884,42.2484,42.2564,57216.0
2017-12-14 14:20:00,52.92,52.95,52.79,52.83,310479.0,42.2564,42.2804,42.1526,42.1846,310479.0
2017-12-14 14:25:00,52.82,52.88,52.67,52.69,121304.0,42.1766,42.2245,42.0568,42.0728,121304.0
2017-12-14 14:30:00,52.69,52.78,52.69,52.74,123301.0,42.0728,42.1446,42.0728,42.1127,123301.0
2017-12-14 14:35:00,52.75,52.77,52.69,52.71,111225.0,42.1207,42.1367,42.0728,42.0887,111225.0
2017-12-14 14:40:00,52.71,52.74,52.69,52.71,61227.0,42.0887,42.1127,42.0728,42.0887,61227.0
2017-12-14 14:45:00,52.71,52.8,52.7,52.8,49010.0,42.0887,42.1606,42.0808,42.1606,49010.0
2017-12-14 14:50:00,52.8,52.86,52.79,52.8,47068.0,42.1606,42.2085,42.1526,42.1606,47068.0
2017-12-14 14:55:00,52.8,52.89,52.8,52.83,54330.0,42.1606,42.2325,42.1606,42.1846,54330.0
2017-12-14 15:00:00,52.83,52.85,52.79,52.84,45582.0,42.1846,42.2005,42.1526,42.1925,45582.0
2017-12-14 15:05:00,52.84,52.85,52.79,52.82,38312.0,42.1925,42.2005,42.1526,42.1766,38312.0
2017-12-14 15:10:00,52.83,52.88,52.83,52.84,48285.0,42.1846,42.2245,42.1846,42.1925,48285.0
2017-12-14 15:15:00,52.84,52.84,52.77,52.79,55557.0,42.1925,42.1925,42.1367,42.1526,55557.0
2017-12-14 15:20:00,52.78,52.79,52.68,52.69,117505.0,42.1446,42.1526,42.0648,42.0728,117505.0
2017-12-14 15:25:00,52.7,52.75,52.69,52.69,112390.0,42.0808,42.1207,42.0728,42.0728,112390.0
2017-12-14 15:30:00,52.7,52.78,52.69,52.75,166583.0,42.0808,42.1446,42.0728,42.1207,166583.0
2017-12-14 15:35:00,52.76,52.85,52.75,52.8,189879.0,42.1287,42.2005,42.1207,42.1606,189879.0
2017-12-14 15:40:00,52.8,52.87,52.76,52.77,167382.0,42.1606,42.2165,42.1287,42.1367,167382.0
2017-12-14 15:45:00,52.76,52.78,52.73,52.78,137336.0,42.1287,42.1446,42.1047,42.1446,137336.0
2017-12-14 15:50:00,52.77,52.77,52.63,52.7,191951.0,42.1367,42.1367,42.0249,42.0808,191951.0
2017-12-14 15:55:00,52.7,52.73,52.63,52.65,435278.0,42.0808,42.1047,42.0249,42.0408,435278.0
2017-12-15 09:30:00,53.05,53.34,53.02,53.09,1384239.0,42.3602,42.5918,42.3363,42.3922,1384239.0
2017-12-15 09:35:00,53.09,53.1,52.77,52.79,84497.0,42.3922,42.4002,42.1367,42.1526,84497.0
2017-12-15 09:40:00,52.8,52.95,52.7,52.89,71620.0,42.1606,42.2804,42.0808,42.2325,71620.0
2017-12-15 09:45:00,52.91,52.91,52.78,52.82,108628.0,42.2484,42.2484,42.1446,42.1766,108628.0
2017-12-15 09:50:00,52.82,53.04,52.82,52.98,186340.0,42.1766,42.3522,42.1766,42.3043,186340.0
2017-12-15 09:55:00,52.98,53.05,52.94,52.96,77994.0,42.3043,42.3602,42.2724,42.2884,77994.0
2017-12-15 10:00:00,52.96,53.15,52.96,53.09,142159.0,42.2884,42.4401,42.2884,42.3922,142159.0
2017-12-15 10:05:00,53.09,53.12,53.04,53.09,93688.0,42.3922,42.4161,42.3522,42.3922,93688.0
2017-12-15 10:10:00,53.09,53.1,53.0,53.02,107111.0,42.3922,42.4002,42.3203,42.3363,107111.0
2017-12-15 10:15:00,53.01,53.26,53.0,53.22,212550.0,42.3283,42.5279,42.3203,42.496,212550.0
2017-12-15 10:20:00,53.21,53.21,53.1,53.13,88148.0,42.488,42.488,42.4002,42.4241,88148.0
2017-12-15 10:25:00,53.14,53.21,53.13,53.17,69680.0,42.4321,42.488,42.4241,42.456,69680.0
2017-12-15 10:30:00,53.16,53.22,53.13,53.18,118906.0,42.4481,42.496,42.4241,42.464,118906.0
2017-12-15 10:35:00,53.17,53.23,53.13,53.16,66025.0,42.456,42.504,42.4241,42.4481,66025.0
2017-12-15 10:40:00,53.17,53.22,53.16,53.22,93428.0,42.456,42.496,42.4481,42.496,93428.0
2017-12-15 10:45:00,53.22,53.28,53.17,53.17,82730.0,42.496,42.5439,42.456,42.456,82730.0
2017-12-15 10:50:00,53.16,53.2,53.15,53.17,60312.0,42.4481,42.48,42.4401,42.456,60312.0
2017-12-15 10:55:00,53.17,53.2,53.14,53.15,82080.0,42.456,42.48,42.4321,42.4401,82080.0
2017-12-15 11:00:00,53.15,53.2,53.14,53.16,70636.0,42.4401,42.48,42.4321,42.4481,70636.0
2017-12-15 11:05:00,53.16,53.19,53.14,53.16,101168.0,42.4481,42.472,42.4321,42.4481,101168.0
2017-12-15 11:10:00,53.16,53.23,53.14,53.19,105258.0,42.4481,42.504,42.4321,42.472,105258.0
2017-12-15 11:15:00,53.2,53.27,53.19,53.23,67621.0,42.48,42.5359,42.472,42.504,67621.0
2017-12-15 11:20:00,53.24,53.27,53.19,53.23,78526.0,42.5119,42.5359,42.472,42.504,78526.0
2017-12-15 11:25:00,53.23,53.26,53.16,53.25,105119.0,42.504,42.5279,42.4481,42.5199,105119.0
2017-12-15 11:30:00,53.25,53.36,53.25,53.27,87978.0,42.5199,42.6078,42.5199,42.5359,87978.0
2017-12-15 11:35:00,53.26,53.27,53.17,53.19,58633.0,42.5279,42.5359,42.456,42.472,58633.0
2017-12-15 11:40:00,53.19,53.21,53.11,53.15,76068.0,42.472,42.488,42.4081,42.4401,76068.0
2017-12-15 11:45:00,53.15,53.15,53.05,53.08,46424.0,42.4401,42.4401,42.3602,42.3842,46424.0
2017-12-15 11:50:00,53.09,53.13,53.05,53.05,46197.0,42.3922,42.4241,42.3602,42.3602,46197.0
2017-12-15 11:55:00,53.05,53.15,53.05,53.15,100984.0,42.3602,42.4401,42.3602,42.4401,100984.0
2017-12-15 12:00:00,53.16,53.17,53.1,53.12,28933.0,42.4481,42.456,42.4002,42.4161,28933.0
2017-12-15 12:05:00,53.12,53.17,53.11,53.16,21832.0,42.4161,42.456,42.4081,42.4481,21832.0
2017-12-15 12:10:00,53.16,53.21,53.15,53.18,25996.0,42.4481,42.488,42.4401,42.464,25996.0
2017-12-15 12:15:00,53.18,53.23,53.15,53.22,33169.0,42.464,42.504,42.4401,42.496,33169.0
2017-12-15 12:20:00,53.22,53.27,53.19,53.25,34084.0,42.496,42.5359,42.472,42.5199,34084.0
2017-12-15 12:25:00,53.26,53.31,53.25,53.28,75927.0,42.5279,42.5678,42.5199,42.5439,75927.0
2017-12-15 12:30:00,53.28,53.31,53.26,53.3,47357.0,42.5439,42.5678,42.5279,42.5599,47357.0
2017-12-15 12:35:00,53.3,53.31,53.27,53.3,24423.0,42.5599,42.5678,42.5359,42.5599,24423.0
2017-12-15 12:40:00,53.3,53.33,53.28,53.29,51244.0,42.5599,42.5838,42.5439,42.5519,51244.0
2017-12-15 12:45:00,53.28,53.34,53.28,53.32,45072.0,42.5439,42.5918,42.5439,42.5758,45072.0
2017-12-15 12:50:00,53.33,53.36,53.3,53.32,46870.0,42.5838,42.6078,42.5599,42.5758,46870.0
2017-12-15 12:55:00,53.32,53.33,53.23,53.28,77329.0,42.5758,42.5838,42.504,42.5439,77329.0
2017-12-15 13:00:00,53.28,53.31,53.23,53.29,106270.0,42.5439,42.5678,42.504,42.5519,106270.0
2017-12-15 13:05:00,53.29,53.3,53.21,53.23,45009.0,42.5519,42.5599,42.488,42.504,45009.0
2017-12-15 13:10:00,53.23,53.24,53.2,53.23,40875.0,42.504,42.5119,42.48,42.504,40875.0
2017-12-15 13:15:00,53.23,53.23,53.17,53.18,41180.0,42.504,42.504,42.456,42.464,41180.0
2017-12-15 13:20:00,53.18,53.2,53.17,53.18,24918.0,42.464,42.48,42.456,42.464,24918.0
2017-12-15 13:25:00,53.18,53.21,53.17,53.19,47755.0,42.464,42.488,42.456,42.472,47755.0
2017-12-15 13:30:00,53.19,53.2,53.17,53.2,31712.0,42.472,42.48,42.456,42.48,31712.0
2017-12-15 13:35:00,53.19,53.21,53.17,53.18,37873.0,42.472,42.488,42.456,42.464,37873.0
2017-12-15 13:40:00,53.18,53.25,53.17,53.23,40465.0,42.464,42.5199,42.456,42.504,40465.0
2017-12-15 13:45:00,53.23,53.27,53.22,53.26,43461.0,42.504,42.5359,42.496,42.5279,43461.0
2017-12-15 13:50:00,53.26,53.3,53.25,53.29,38487.0,42.5279,42.5599,42.5199,42.5519,38487.0
2017-12-15 13:55:00,53.29,53.32,53.26,53.3,85152.0,42.5519,42.5758,42.5279,42.5599,85152.0
2017-12-15 14:00:00,53.29,53.32,53.28,53.29,47107.0,42.5519,42.5758,42.5439,42.5519,47107.0
2017-12-15 14:05:00,53.28,53.3,53.26,53.28,50174.0,42.5439,42.5599,42.5279,42.5439,50174.0
2017-12-15 14:10:00,53.29,53.31,53.24,53.26,38151.0,42.5519,42.5678,42.5119,42.5279,38151.0
2017-12-15 14:15:00,53.26,53.33,53.25,53.3,42382.0,42.5279,42.5838,42.5199,42.5599,42382.0
2017-12-15 14:20:00,53.29,53.34,53.28,53.31,59325.0,42.5519,42.5918,42.5439,42.5678,59325.0
2017-12-15 14:25:00,53.31,53.31,53.25,53.26,43900.0,42.5678,42.5678,42.5199,42.5279,43900.0
2017-12-15 14:30:00,53.26,53.3,53.24,53.24,38145.0,42.5279,42.5599,42.5119,42.5119,38145.0
2017-12-15 14:35:00,53.25,53.29,53.22,53.29,48742.0,42.5199,42.5519,42.496,42.5519,48742.0
2017-12-15 14:40:00,53.29,53.29,53.23,53.24,32831.0,42.5519,42.5519,42.504,42.5119,32831.0
2017-12-15 14:45:00,53.23,53.32,53.21,53.3,62051.0,42.504,42.5758,42.488,42.5599,62051.0
2017-12-15 14:50:00,53.31,53.32,53.27,53.31,47849.0,42.5678,42.5758,42.5359,42.5678,47849.0
2017-12-15 14:55:00,53.3,53.35,53.28,53.34,27516.0,42.5599,42.5998,42.5439,42.5918,27516.0
2017-12-15 15:00:00,53.34,53.39,53.34,53.38,52468.0,42.5918,42.6317,42.5918,42.6237,52468.0
2017-12-15 15:05:00,53.38,53.43,53.38,53.39,45439.0,42.6237,42.6637,42.6237,42.6317,45439.0
2017-12-15 15:10:00,53.39,53.4,53.33,53.35,47246.0,42.6317,42.6397,42.5838,42.5998,47246.0
2017-12-15 15:15:00,53.35,53.36,53.31,53.33,52228.0,42.5998,42.6078,42.5678,42.5838,52228.0
2017-12-15 15:20:00,53.33,53.34,53.3,53.33,47308.0,42.5838,42.5918,42.5599,42.5838,47308.0
2017-12-15 15:25:00,53.33,53.38,53.32,53.32,63202.0,42.5838,42.6237,42.5758,42.5758,63202.0
2017-12-15 15:30:00,53.32,53.37,53.32,53.35,100076.0,42.5758,42.6157,42.5758,42.5998,100076.0
2017-12-15 15:35:00,53.36,53.36,53.25,53.25,110331.0,42.6078,42.6078,42.5199,42.5199,110331.0
2017-12-15 15:40:00,53.26,53.26,53.21,53.22,142392.0,42.5279,42.5279,42.488,42.496,142392.0
2017-12-15 15:45:00,53.21,53.22,53.08,53.09,208965.0,42.488,42.496,42.3842,42.3922,208965.0
2017-12-15 15:50:00,53.1,53.18,53.02,53.06,257732.0,42.4002,42.464,42.3363,42.3682,257732.0
2017-12-15 15:55:00,53.07,53.07,53.0,53.05,389608.0,42.3762,42.3762,42.3203,42.3602,389608.0
2017-12-18 09:30:00,53.87,53.89,53.68,53.8,236291.0,43.015,43.031,42.8633,42.9591,236291.0
2017-12-18 09:35:00,53.79,53.88,53.72,53.82,205287.0,42.9511,43.023,42.8952,42.9751,205287.0
2017-12-18 09:40:00,53.82,53.85,53.64,53.75,137973.0,42.9751,42.999,42.8313,42.9192,137973.0
2017-12-18 09:45:00,53.75,53.75,53.65,53.67,126433.0,42.9192,42.9192,42.8393,42.8553,126433.0
2017-12-18 09:50:00,53.67,53.75,53.67,53.72,84062.0,42.8553,42.9192,42.8553,42.8952,84062.0
2017-12-18 09:55:00,53.73,53.75,53.65,53.75,86872.0,42.9032,42.9192,42.8393,42.9192,86872.0
2017-12-18 10:00:00,53.75,53.76,53.65,53.66,85665.0,42.9192,42.9272,42.8393,42.8473,85665.0
2017-12-18 10:05:00,53.66,53.67,53.49,53.49,72671.0,42.8473,42.8553,42.7116,42.7116,72671.0
2017-12-18 10:10:00,53.48,53.49,53.35,53.44,156484.0,42.7036,42.7116,42.5998,42.6716,156484.0
2017-12-18 10:15:00,53.44,53.55,53.44,53.54,80615.0,42.6716,42.7595,42.6716,42.7515,80615.0
2017-12-18 10:20:00,53.55,53.55,53.38,53.39,113945.0,42.7595,42.7595,42.6237,42.6317,113945.0
2017-12-18 10:25:00,53.4,53.46,53.36,53.37,65383.0,42.6397,42.6876,42.6078,42.6157,65383.0
2017-12-18 10:30:00,53.37,53.38,53.3,53.33,74599.0,42.6157,42.6237,42.5599,42.5838,74599.0
2017-12-18 10:35:00,53.32,53.38,53.29,53.34,70976.0,42.5758,42.6237,42.5519,42.5918,70976.0
2017-12-18 10:40:00,53.33,53.44,53.33,53.4,62715.0,42.5838,42.6716,42.5838,42.6397,62715.0
2017-12-18 10:45:00,53.4,53.43,53.37,53.4,84541.0,42.6397,42.6637,42.6157,42.6397,84541.0
2017-12-18 10:50:00,53.4,53.43,53.36,53.37,63091.0,42.6397,42.6637,42.6078,42.6157,63091.0
2017-12-18 10:55:00,53.37,53.5,53.37,53.47,132712.0,42.6157,42.7196,42.6157,42.6956,132712.0
2017-12-18 11:00:00,53.46,53.47,53.43,53.46,44342.0,42.6876,42.6956,42.6637,42.6876,44342.0
2017-12-18 11:05:00,53.46,53.52,53.45,53.46,157084.0,42.6876,42.7355,42.6796,42.6876,157084.0
2017-12-18 11:10:00,53.46,53.48,53.42,53.45,60499.0,42.6876,42.7036,42.6557,42.6796,60499.0
2017-12-18 11:15:00,53.45,53.45,53.37,53.45,103153.0,42.6796,42.6796,42.6157,42.6796,103153.0
2017-12-18 11:20:00,53.45,53.46,53.38,53.39,122754.0,42.6796,42.6876,42.6237,42.6317,122754.0
2017-12-18 11:25:00,53.4,53.41,53.35,53.36,91622.0,42.6397,42.6477,42.5998,42.6078,91622.0
2017-12-18 11:30:00,53.36,53.37,53.28,53.3,95982.0,42.6078,42.6157,42.5439,42.5599,95982.0
2017-12-18 11:35:00,53.3,53.38,53.29,53.36,61430.0,42.5599,42.6237,42.5519,42.6078,61430.0
2017-12-18 11:40:00,53.36,53.37,53.3,53.32,48138.0,42.6078,42.6157,42.5599,42.5758,48138.0
2017-12-18 11:45:00,53.32,53.37,53.32,53.34,47309.0,42.5758,42.6157,42.5758,42.5918,47309.0
2017-12-18 11:50:00,53.33,53.34,53.27,53.29,61550.0,42.5838,42.5918,42.5359,42.5519,61550.0
2017-12-18 11:55:00,53.29,53.31,53.26,53.26,50952.0,42.5519,42.5678,42.5279,42.5279,50952.0
2017-12-18 12:00:00,53.27,53.35,53.26,53.33,52104.0,42.5359,42.5998,42.5279,42.5838,52104.0
2017-12-18 12:05:00,53.33,53.33,53.27,53.27,46629.0,42.5838,42.5838,42.5359,42.5359,46629.0
2017-12-18 12:10:00,53.28,53.31,53.26,53.27,40450.0,42.5439,42.5678,42.5279,42.5359,40450.0
2017-12-18 12:15:00,53.27,53.31,53.24,53.3,56517.0,42.5359,42.5678,42.5119,42.5599,56517.0
2017-12-18 12:20:00,53.3,53.31,53.26,53.27,38160.0,42.5599,42.5678,42.5279,42.5359,38160.0
2017-12-18 12:25:00,53.27,53.27,53.22,53.23,60263.0,42.5359,42.5359,42.496,42.504,60263.0
2017-12-18 12:30:00,53.23,53.24,53.2,53.23,71809.0,42.504,42.5119,42.48,42.504,71809.0
2017-12-18 12:35:00,53.22,53.31,53.22,53.31,91986.0,42.496,42.5678,42.496,42.5678,91986.0
2017-12-18 12:40:00,53.3,53.32,53.23,53.25,52384.0,42.5599,42.5758,42.504,42.5199,52384.0
2017-12-18 12:45:00,53.24,53.31,53.23,53.29,33096.0,42.5119,42.5678,42.504,42.5519,33096.0
2017-12-18 12:50:00,53.3,53.3,53.19,53.2,70380.0,42.5599,42.5599,42.472,42.48,70380.0
2017-12-18 12:55:00,53.19,53.25,53.17,53.25,48659.0,42.472,42.5199,42.456,42.5199,48659.0
2017-12-18 13:00:00,53.24,53.24,53.2,53.21,34559.0,42.5119,42.5119,42.48,42.488,34559.0
2017-12-18 13:05:00,53.22,53.23,53.19,53.2,48300.0,42.496,42.504,42.472,42.48,48300.0
2017-12-18 13:10:00,53.19,53.2,53.12,53.14,80898.0,42.472,42.48,42.4161,42.4321,80898.0
2017-12-18 13:15:00,53.15,53.16,53.12,53.12,70451.0,42.4401,42.4481,42.4161,42.4161,70451.0
2017-12-18 13:20:00,53.12,53.15,53.11,53.12,69894.0,42.4161,42.4401,42.4081,42.4161,69894.0
2017-12-18 13:25:00,53.11,53.14,53.08,53.14,84584.0,42.4081,42.4321,42.3842,42.4321,84584.0
2017-12-18 13:30:00,53.13,53.14,53.01,53.05,81193.0,42.4241,42.4321,42.3283,42.3602,81193.0
2017-12-18 13:35:00,53.04,53.1,53.01,53.09,50954.0,42.3522,42.4002,42.3283,42.3922,50954.0
2017-12-18 13:40:00,53.09,53.09,53.04,53.04,49920.0,42.3922,42.3922,42.3522,42.3522,49920.0
2017-12-18 13:45:00,53.05,53.06,53.01,53.02,41655.0,42.3602,42.3682,42.3283,42.3363,41655.0
2017-12-18 13:50:00,53.02,53.04,52.98,52.98,104138.0,42.3363,42.3522,42.3043,42.3043,104138.0
2017-12-18 13:55:00,52.99,53.05,52.99,53.03,82495.0,42.3123,42.3602,42.3123,42.3443,82495.0
2017-12-18 14:00:00,53.04,53.11,53.03,53.1,50013.0,42.3522,42.4081,42.3443,42.4002,50013.0
2017-12-18 14:05:00,53.1,53.15,53.1,53.14,57022.0,42.4002,42.4401,42.4002,42.4321,57022.0
2017-12-18 14:10:00,53.14,53.14,53.02,53.03,75226.0,42.4321,42.4321,42.3363,42.3443,75226.0
2017-12-18 14:15:00,53.02,53.09,53.02,53.07,119164.0,42.3363,42.3922,42.3363,42.3762,119164.0
2017-12-18 14:20:00,53.07,53.08,52.98,53.03,154776.0,42.3762,42.3842,42.3043,42.3443,154776.0
2017-12-18 14:25:00,53.03,53.08,53.01,53.02,88121.0,42.3443,42.3842,42.3283,42.3363,88121.0
2017-12-18 14:30:00,53.02,53.1,53.01,53.08,86451.0,42.3363,42.4002,42.3283,42.3842,86451.0
2017-12-18 14:35:00,53.08,53.08,53.01,53.05,77039.0,42.3842,42.3842,42.3283,42.3602,77039.0
2017-12-18 14:40:00,53.06,53.11,53.05,53.11,83099.0,42.3682,42.4081,42.3602,42.4081,83099.0
2017-12-18 14:45:00,53.11,53.18,53.1,53.17,41232.0,42.4081,42.464,42.4002,42.456,41232.0
2017-12-18 14:50:00,53.16,53.17,53.12,53.13,43122.0,42.4481,42.456,42.4161,42.4241,43122.0
2017-12-18 14:55:00,53.13,53.15,53.11,53.12,40617.0,42.4241,42.4401,42.4081,42.4161,40617.0
2017-12-18 15:00:00,53.12,53.15,53.11,53.13,58201.0,42.4161,42.4401,42.4081,42.4241,58201.0
2017-12-18 15:05:00,53.13,53.18,53.09,53.18,67798.0,42.4241,42.464,42.3922,42.464,67798.0
2017-12-18 15:10:00,53.18,53.21,53.15,53.17,50467.0,42.464,42.488,42.4401,42.456,50467.0
2017-12-18 15:15:00,53.18,53.21,53.14,53.21,60677.0,42.464,42.488,42.4321,42.488,60677.0
2017-12-18 15:20:00,53.21,53.21,53.14,53.15,92038.0,42.488,42.488,42.4321,42.4401,92038.0
2017-12-18 15:25:00,53.15,53.21,53.14,53.16,93995.0,42.4401,42.488,42.4321,42.4481,93995.0
2017-12-18 15:30:00,53.16,53.19,53.12,53.16,82799.0,42.4481,42.472,42.4161,42.4481,82799.0
2017-12-18 15:35:00,53.17,53.18,53.15,53.18,90915.0,42.456,42.464,42.4401,42.464,90915.0
2017-12-18 15:40:00,53.17,53.23,53.17,53.21,144533.0,42.456,42.504,42.456,42.488,144533.0
2017-12-18 15:45:00,53.21,53.24,53.19,53.21,138665.0,42.488,42.5119,42.472,42.488,138665.0
2017-12-18 15:50:00,53.2,53.28,53.16,53.28,182714.0,42.48,42.5439,42.4481,42.5439,182714.0
2017-12-18 15:55:00,53.28,53.29,53.23,53.26,534391.0,42.5439,42.5519,42.504,42.5279,534391.0
2017-12-19 09:30:00,53.54,53.59,53.43,53.47,132174.0,42.7515,42.7914,42.6637,42.6956,132174.0
2017-12-19 09:35:00,53.47,53.52,53.27,53.3,122828.0,42.6956,42.7355,42.5359,42.5599,122828.0
2017-12-19 09:40:00,53.32,53.34,53.14,53.16,89430.0,42.5758,42.5918,42.4321,42.4481,89430.0
2017-12-19 09:45:00,53.16,53.23,53.03,53.03,113106.0,42.4481,42.504,42.3443,42.3443,113106.0
2017-12-19 09:50:00,53.03,53.05,52.93,52.98,161273.0,42.3443,42.3602,42.2644,42.3043,161273.0
2017-12-19 09:55:00,52.98,53.09,52.98,53.03,110270.0,42.3043,42.3922,42.3043,42.3443,110270.0
2017-12-19 10:00:00,53.02,53.17,53.01,53.09,112647.0,42.3363,42.456,42.3283,42.3922,112647.0
2017-12-19 10:05:00,53.08,53.08,52.98,53.01,72241.0,42.3842,42.3842,42.3043,42.3283,72241.0
2017-12-19 10:10:00,53.01,53.07,53.0,53.04,56518.0,42.3283,42.3762,42.3203,42.3522,56518.0
2017-12-19 10:15:00,53.04,53.07,52.96,53.01,80555.0,42.3522,42.3762,42.2884,42.3283,80555.0
2017-12-19 10:20:00,53.01,53.11,53.01,53.1,50940.0,42.3283,42.4081,42.3283,42.4002,50940.0
2017-12-19 10:25:00,53.1,53.13,53.05,53.06,33010.0,42.4002,42.4241,42.3602,42.3682,33010.0
2017-12-19 10:30:00,53.05,53.09,53.01,53.02,52104.0,42.3602,42.3922,42.3283,42.3363,52104.0
2017-12-19 10:35:00,53.02,53.05,53.0,53.04,36041.0,42.3363,42.3602,42.3203,42.3522,36041.0
2017-12-19 10:40:00,53.04,53.04,52.95,52.95,42040.0,42.3522,42.3522,42.2804,42.2804,42040.0
2017-12-19 10:45:00,52.95,53.03,52.94,53.0,55194.0,42.2804,42.3443,42.2724,42.3203,55194.0
2017-12-19 10:50:00,53.01,53.09,52.97,53.07,65439.0,42.3283,42.3922,42.2964,42.3762,65439.0
2017-12-19 10:55:00,53.05,53.09,53.04,53.07,34416.0,42.3602,42.3922,42.3522,42.3762,34416.0
2017-12-19 11:00:00,53.07,53.07,53.04,53.05,44042.0,42.3762,42.3762,42.3522,42.3602,44042.0
2017-12-19 11:05:00,53.05,53.08,53.04,53.04,41462.0,42.3602,42.3842,42.3522,42.3522,41462.0
2017-12-19 11:10:00,53.05,53.12,53.02,53.11,54819.0,42.3602,42.4161,42.3363,42.4081,54819.0
2017-12-19 11:15:00,53.12,53.14,53.06,53.09,50012.0,42.4161,42.4321,42.3682,42.3922,50012.0
2017-12-19 11:20:00,53.09,53.18,53.06,53.16,61070.0,42.3922,42.464,42.3682,42.4481,61070.0
2017-12-19 11:25:00,53.16,53.17,53.09,53.09,55327.0,42.4481,42.456,42.3922,42.3922,55327.0
2017-12-19 11:30:00,53.08,53.12,53.04,53.08,51268.0,42.3842,42.4161,42.3522,42.3842,51268.0
2017-12-19 11:35:00,53.07,53.12,53.04,53.11,54161.0,42.3762,42.4161,42.3522,42.4081,54161.0
2017-12-19 11:40:00,53.11,53.14,53.05,53.1,60796.0,42.4081,42.4321,42.3602,42.4002,60796.0
2017-12-19 11:45:00,53.11,53.14,53.07,53.11,35213.0,42.4081,42.4321,42.3762,42.4081,35213.0
2017-12-19 11:50:00,53.1,53.13,53.09,53.11,29363.0,42.4002,42.4241,42.3922,42.4081,29363.0
2017-12-19 11:55:00,53.11,53.12,53.05,53.05,38421.0,42.4081,42.4161,42.3602,42.3602,38421.0
2017-12-19 12:00:00,53.05,53.11,53.03,53.1,67508.0,42.3602,42.4081,42.3443,42.4002,67508.0
2017-12-19 12:05:00,53.1,53.17,53.09,53.15,39169.0,42.4002,42.456,42.3922,42.4401,39169.0
2017-12-19 12:10:00,53.16,53.18,53.12,53.17,43086.0,42.4481,42.464,42.4161,42.456,43086.0
2017-12-19 12:15:00,53.17,53.2,53.14,53.16,44076.0,42.456,42.48,42.4321,42.4481,44076.0
2017-12-19 12:20:00,53.16,53.17,53.1,53.11,34886.0,42.4481,42.456,42.4002,42.4081,34886.0
2017-12-19 12:25:00,53.11,53.13,53.1,53.11,20795.0,42.4081,42.4241,42.4002,42.4081,20795.0
2017-12-19 12:30:00,53.11,53.12,53.09,53.11,16670.0,42.4081,42.4161,42.3922,42.4081,16670.0
2017-12-19 12:35:00,53.12,53.12,53.07,53.08,31280.0,42.4161,42.4161,42.3762,42.3842,31280.0
2017-12-19 12:40:00,53.08,53.09,53.04,53.07,22281.0,42.3842,42.3922,42.3522,42.3762,22281.0
2017-12-19 12:45:00,53.06,53.12,53.05,53.12,25828.0,42.3682,42.4161,42.3602,42.4161,25828.0
2017-12-19 12:50:00,53.12,53.16,53.1,53.14,33693.0,42.4161,42.4481,42.4002,42.4321,33693.0
2017-12-19 12:55:00,53.14,53.2,53.13,53.19,32563.0,42.4321,42.48,42.4241,42.472,32563.0
2017-12-19 13:00:00,53.2,53.38,53.19,53.38,62490.0,42.48,42.6237,42.472,42.6237,62490.0
2017-12-19 13:05:00,53.37,53.39,53.27,53.29,33367.0,42.6157,42.6317,42.5359,42.5519,33367.0
2017-12-19 13:10:00,53.29,53.3,53.21,53.24,27598.0,42.5519,42.5599,42.488,42.5119,27598.0
2017-12-19 13:15:00,53.26,53.32,53.25,53.3,26186.0,42.5279,42.5758,42.5199,42.5599,26186.0
2017-12-19 13:20:00,53.3,53.3,53.23,53.27,21308.0,42.5599,42.5599,42.504,42.5359,21308.0
2017-12-19 13:25:00,53.28,53.3,53.24,53.25,24964.0,42.5439,42.5599,42.5119,42.5199,24964.0
2017-12-19 13:30:00,53.26,53.28,53.22,53.26,27978.0,42.5279,42.5439,42.496,42.5279,27978.0
2017-12-19 13:35:00,53.26,53.27,53.23,53.26,20352.0,42.5279,42.5359,42.504,42.5279,20352.0
2017-12-19 13:40:00,53.26,53.27,53.18,53.18,37307.0,42.5279,42.5359,42.464,42.464,37307.0
2017-12-19 13:45:00,53.18,53.22,53.16,53.22,32510.0,42.464,42.496,42.4481,42.496,32510.0
2017-12-19 13:50:00,53.21,53.23,53.17,53.19,37265.0,42.488,42.504,42.456,42.472,37265.0
2017-12-19 13:55:00,53.18,53.21,53.16,53.19,35726.0,42.464,42.488,42.4481,42.472,35726.0
2017-12-19 14:00:00,53.19,53.22,53.17,53.17,24775.0,42.472,42.496,42.456,42.456,24775.0
2017-12-19 14:05:00,53.18,53.21,53.13,53.13,43435.0,42.464,42.488,42.4241,42.4241,43435.0
2017-12-19 14:10:00,53.14,53.22,53.14,53.19,51773.0,42.4321,42.496,42.4321,42.472,51773.0
2017-12-19 14:15:00,53.2,53.25,53.19,53.23,31048.0,42.48,42.5199,42.472,42.504,31048.0
2017-12-19 14:20:00,53.23,53.34,53.22,53.32,51243.0,42.504,42.5918,42.496,42.5758,51243.0
2017-12-19 14:25:00,53.33,53.33,53.29,53.29,29366.0,42.5838,42.5838,42.5519,42.5519,29366.0
2017-12-19 14:30:00,53.27,53.3,53.22,53.24,46565.0,42.5359,42.5599,42.496,42.5119,46565.0
2017-12-19 14:35:00,53.24,53.24,53.19,53.23,34575.0,42.5119,42.5119,42.472,42.504,34575.0
2017-12-19 14:40:00,53.22,53.23,53.19,53.21,43026.0,42.496,42.504,42.472,42.488,43026.0
2017-12-19 14:45:00,53.21,53.23,53.19,53.21,46180.0,42.488,42.504,42.472,42.488,46180.0
2017-12-19 14:50:00,53.21,53.22,53.17,53.21,28377.0,42.488,42.496,42.456,42.488,28377.0
2017-12-19 14:55:00,53.2,53.24,53.18,53.22,33499.0,42.48,42.5119,42.464,42.496,33499.0
2017-12-19 15:00:00,53.22,53.23,53.18,53.19,37706.0,42.496,42.504,42.464,42.472,37706.0
2017-12-19 15:05:00,53.18,53.18,53.07,53.1,67072.0,42.464,42.464,42.3762,42.4002,67072.0
2017-12-19 15:10:00,53.09,53.11,53.08,53.11,34277.0,42.3922,42.4081,42.3842,42.4081,34277.0
2017-12-19 15:15:00,53.1,53.11,53.04,53.08,65117.0,42.4002,42.4081,42.3522,42.3842,65117.0
2017-12-19 15:20:00,53.08,53.15,53.07,53.07,98628.0,42.3842,42.4401,42.3762,42.3762,98628.0
2017-12-19 15:25:00,53.07,53.09,53.05,53.08,50768.0,42.3762,42.3922,42.3602,42.3842,50768.0
2017-12-19 15:30:00,53.08,53.13,53.07,53.08,107129.0,42.3842,42.4241,42.3762,42.3842,107129.0
2017-12-19 15:35:00,53.08,53.09,53.06,53.09,87034.0,42.3842,42.3922,42.3682,42.3922,87034.0
2017-12-19 15:40:00,53.09,53.11,53.04,53.05,105099.0,42.3922,42.4081,42.3522,42.3602,105099.0
2017-12-19 15:45:00,53.05,53.09,52.98,52.99,113368.0,42.3602,42.3922,42.3043,42.3123,113368.0
2017-12-19 15:50:00,52.99,53.05,52.95,53.01,188798.0,42.3123,42.3602,42.2804,42.3283,188798.0
2017-12-19 15:55:00,53.01,53.01,52.9,52.93,252588.0,42.3283,42.3283,42.2405,42.2644,252588.0
2017-12-20 09:30:00,53.38,53.49,53.18,53.23,205298.0,42.6237,42.7116,42.464,42.504,205298.0
2017-12-20 09:35:00,53.23,53.25,53.09,53.09,129672.0,42.504,42.5199,42.3922,42.3922,129672.0
2017-12-20 09:40:00,53.1,53.14,52.99,53.02,140758.0,42.4002,42.4321,42.3123,42.3363,140758.0
2017-12-20 09:45:00,53.01,53.12,52.98,53.06,89059.0,42.3283,42.4161,42.3043,42.3682,89059.0
2017-12-20 09:50:00,53.05,53.08,52.93,53.01,110599.0,42.3602,42.3842,42.2644,42.3283,110599.0
2017-12-20 09:55:00,53.01,53.14,52.98,53.13,83117.0,42.3283,42.4321,42.3043,42.4241,83117.0
2017-12-20 10:00:00,53.12,53.14,53.05,53.08,114246.0,42.4161,42.4321,42.3602,42.3842,114246.0
2017-12-20 10:05:00,53.08,53.09,52.98,53.05,76725.0,42.3842,42.3922,42.3043,42.3602,76725.0
2017-12-20 10:10:00,53.05,53.18,53.05,53.16,63137.0,42.3602,42.464,42.3602,42.4481,63137.0
2017-12-20 10:15:00,53.16,53.18,53.03,53.05,72576.0,42.4481,42.464,42.3443,42.3602,72576.0
2017-12-20 10:20:00,53.05,53.13,52.99,52.99,52842.0,42.3602,42.4241,42.3123,42.3123,52842.0
2017-12-20 10:25:00,53.0,53.1,53.0,53.1,38280.0,42.3203,42.4002,42.3203,42.4002,38280.0
2017-12-20 10:30:00,53.09,53.11,52.89,52.9,106061.0,42.3922,42.4081,42.2325,42.2405,106061.0
2017-12-20 10:35:00,52.9,52.93,52.83,52.85,77310.0,42.2405,42.2644,42.1846,42.2005,77310.0
2017-12-20 10:40:00,52.85,52.89,52.68,52.76,111125.0,42.2005,42.2325,42.0648,42.1287,111125.0
2017-12-20 10:45:00,52.76,52.82,52.75,52.79,34117.0,42.1287,42.1766,42.1207,42.1526,34117.0
2017-12-20 10:50:00,52.79,52.86,52.77,52.85,39169.0,42.1526,42.2085,42.1367,42.2005,39169.0
2017-12-20 10:55:00,52.86,52.98,52.85,52.96,79445.0,42.2085,42.3043,42.2005,42.2884,79445.0
2017-12-20 11:00:00,52.95,52.99,52.86,52.91,83541.0,42.2804,42.3123,42.2085,42.2484,83541.0
2017-12-20 11:05:00,52.92,52.97,52.88,52.9,64058.0,42.2564,42.2964,42.2245,42.2405,64058.0
2017-12-20 11:10:00,52.9,52.97,52.89,52.96,70446.0,42.2405,42.2964,42.2325,42.2884,70446.0
2017-12-20 11:15:00,52.96,53.01,52.86,52.87,64990.0,42.2884,42.3283,42.2085,42.2165,64990.0
2017-12-20 11:20:00,52.87,52.91,52.83,52.88,59169.0,42.2165,42.2484,42.1846,42.2245,59169.0
2017-12-20 11:25:00,52.88,52.92,52.84,52.86,47836.0,42.2245,42.2564,42.1925,42.2085,47836.0
2017-12-20 11:30:00,52.86,52.94,52.85,52.91,64171.0,42.2085,42.2724,42.2005,42.2484,64171.0
2017-12-20 11:35:00,52.92,52.97,52.9,52.94,27774.0,42.2564,42.2964,42.2405,42.2724,27774.0
2017-12-20 11:40:00,52.94,52.96,52.89,52.9,29762.0,42.2724,42.2884,42.2325,42.2405,29762.0
2017-12-20 11:45:00,52.89,52.91,52.84,52.85,37971.0,42.2325,42.2484,42.1925,42.2005,37971.0
2017-12-20 11:50:00,52.86,52.9,52.83,52.83,19150.0,42.2085,42.2405,42.1846,42.1846,19150.0
2017-12-20 11:55:00,52.83,52.84,52.76,52.76,30077.0,42.1846,42.1925,42.1287,42.1287,30077.0
2017-12-20 12:00:00,52.77,52.86,52.76,52.86,32614.0,42.1367,42.2085,42.1287,42.2085,32614.0
2017-12-20 12:05:00,52.85,52.85,52.78,52.79,28034.0,42.2005,42.2005,42.1446,42.1526,28034.0
2017-12-20 12:10:00,52.79,52.85,52.79,52.85,24332.0,42.1526,42.2005,42.1526,42.2005,24332.0
2017-12-20 12:15:00,52.85,52.86,52.78,52.8,64035.0,42.2005,42.2085,42.1446,42.1606,64035.0
2017-12-20 12:20:00,52.79,52.82,52.77,52.8,26585.0,42.1526,42.1766,42.1367,42.1606,26585.0
2017-12-20 12:25:00,52.8,52.8,52.73,52.74,30453.0,42.1606,42.1606,42.1047,42.1127,30453.0
2017-12-20 12:30:00,52.74,52.75,52.7,52.71,25237.0,42.1127,42.1207,42.0808,42.0887,25237.0
2017-12-20 12:35:00,52.7,52.71,52.63,52.64,66069.0,42.0808,42.0887,42.0249,42.0328,66069.0
2017-12-20 12:40:00,52.66,52.73,52.64,52.72,19117.0,42.0488,42.1047,42.0328,42.0967,19117.0
2017-12-20 12:45:00,52.72,52.8,52.71,52.79,25630.0,42.0967,42.1606,42.0887,42.1526,25630.0
2017-12-20 12:50:00,52.8,52.83,52.77,52.78,30032.0,42.1606,42.1846,42.1367,42.1446,30032.0
2017-12-20 12:55:00,52.78,52.81,52.74,52.78,21510.0,42.1446,42.1686,42.1127,42.1446,21510.0
2017-12-20 13:00:00,52.79,52.84,52.77,52.83,96905.0,42.1526,42.1925,42.1367,42.1846,96905.0
2017-12-20 13:05:00,52.83,52.84,52.77,52.78,32126.0,42.1846,42.1925,42.1367,42.1446,32126.0
2017-12-20 13:10:00,52.78,52.78,52.72,52.75,40140.0,42.1446,42.1446,42.0967,42.1207,40140.0
2017-12-20 13:15:00,52.74,52.77,52.7,52.73,30311.0,42.1127,42.1367,42.0808,42.1047,30311.0
2017-12-20 13:20:00,52.73,52.76,52.7,52.72,40086.0,42.1047,42.1287,42.0808,42.0967,40086.0
2017-12-20 13:25:00,52.72,52.8,52.71,52.8,40528.0,42.0967,42.1606,42.0887,42.1606,40528.0
2017-12-20 13:30:00,52.79,52.81,52.75,52.78,36620.0,42.1526,42.1686,42.1207,42.1446,36620.0
2017-12-20 13:35:00,52.77,52.8,52.75,52.77,11537.0,42.1367,42.1606,42.1207,42.1367,11537.0
2017-12-20 13:40:00,52.78,52.79,52.76,52.77,27279.0,42.1446,42.1526,42.1287,42.1367,27279.0
2017-12-20 13:45:00,52.77,52.78,52.74,52.77,17132.0,42.1367,42.1446,42.1127,42.1367,17132.0
2017-12-20 13:50:00,52.77,52.79,52.71,52.72,36603.0,42.1367,42.1526,42.0887,42.0967,36603.0
2017-12-20 13:55:00,52.72,52.81,52.71,52.8,60483.0,42.0967,42.1686,42.0887,42.1606,60483.0
2017-12-20 14:00:00,52.8,52.82,52.77,52.8,50726.0,42.1606,42.1766,42.1367,42.1606,50726.0
2017-12-20 14:05:00,52.8,52.81,52.77,52.8,27890.0,42.1606,42.1686,42.1367,42.1606,27890.0
2017-12-20 14:10:00,52.8,52.81,52.75,52.78,42959.0,42.1606,42.1686,42.1207,42.1446,42959.0
2017-12-20 14:15:00,52.77,52.79,52.73,52.77,41918.0,42.1367,42.1526,42.1047,42.1367,41918.0
2017-12-20 14:20:00,52.76,52.79,52.75,52.76,27155.0,42.1287,42.1526,42.1207,42.1287,27155.0
2017-12-20 14:25:00,52.76,52.79,52.71,52.73,35088.0,42.1287,42.1526,42.0887,42.1047,35088.0
2017-12-20 14:30:00,52.73,52.75,52.69,52.75,49950.0,42.1047,42.1207,42.0728,42.1207,49950.0
2017-12-20 14:35:00,52.75,52.77,52.71,52.73,44714.0,42.1207,42.1367,42.0887,42.1047,44714.0
2017-12-20 14:40:00,52.72,52.73,52.66,52.68,33408.0,42.0967,42.1047,42.0488,42.0648,33408.0
2017-12-20 14:45:00,52.67,52.7,52.62,52.63,50274.0,42.0568,42.0808,42.0169,42.0249,50274.0
2017-12-20 14:50:00,52.63,52.66,52.61,52.63,42821.0,42.0249,42.0488,42.0089,42.0249,42821.0
2017-12-20 14:55:00,52.63,52.65,52.6,52.64,47322.0,42.0249,42.0408,42.0009,42.0328,47322.0
2017-12-20 15:00:00,52.64,52.66,52.62,52.64,56211.0,42.0328,42.0488,42.0169,42.0328,56211.0
2017-12-20 15:05:00,52.65,52.69,52.61,52.61,49853.0,42.0408,42.0728,42.0089,42.0089,49853.0
2017-12-20 15:10:00,52.62,52.63,52.58,52.6,80707.0,42.0169,42.0249,41.9849,42.0009,80707.0
2017-12-20 15:15:00,52.59,52.65,52.55,52.59,84888.0,41.9929,42.0408,41.961,41.9929,84888.0
2017-12-20 15:20:00,52.6,52.64,52.59,52.64,75237.0,42.0009,42.0328,41.9929,42.0328,75237.0
2017-12-20 15:25:00,52.64,52.64,52.58,52.59,91089.0,42.0328,42.0328,41.9849,41.9929,91089.0
2017-12-20 15:30:00,52.58,52.59,52.55,52.59,118967.0,41.9849,41.9929,41.961,41.9929,118967.0
2017-12-20 15:35:00,52.59,52.59,52.54,52.55,91118.0,41.9929,41.9929,41.953,41.961,91118.0
2017-12-20 15:40:00,52.55,52.6,52.54,52.58,118641.0,41.961,42.0009,41.953,41.9849,118641.0
2017-12-20 15:45:00,52.57,52.59,52.52,52.57,122433.0,41.977,41.9929,41.937,41.977,122433.0
2017-12-20 15:50:00,52.57,52.58,52.53,52.56,129949.0,41.977,41.9849,41.945,41.969,129949.0
2017-12-20 15:55:00,52.57,52.57,52.48,52.51,322408.0,41.977,41.977,41.9051,41.929,322408.0
2017-12-21 09:30:00,52.81,52.9,52.67,52.68,230663.0,42.1686,42.2405,42.0568,42.0648,230663.0
2017-12-21 09:35:00,52.69,52.74,52.56,52.62,184332.0,42.0728,42.1127,41.969,42.0169,184332.0
2017-12-21 09:40:00,52.63,52.77,52.61,52.77,190686.0,42.0249,42.1367,42.0089,42.1367,190686.0
2017-12-21 09:45:00,52.77,52.88,52.75,52.75,255946.0,42.1367,42.2245,42.1207,42.1207,255946.0
2017-12-21 09:50:00,52.76,52.94,52.75,52.93,239268.0,42.1287,42.2724,42.1207,42.2644,239268.0
2017-12-21 09:55:00,52.92,53.02,52.91,52.92,143079.0,42.2564,42.3363,42.2484,42.2564,143079.0
2017-12-21 10:00:00,52.93,53.17,52.91,53.12,184217.0,42.2644,42.456,42.2484,42.4161,184217.0
2017-12-21 10:05:00,53.14,53.19,53.05,53.15,204933.0,42.4321,42.472,42.3602,42.4401,204933.0
2017-12-21 10:10:00,53.16,53.16,52.94,52.95,171511.0,42.4481,42.4481,42.2724,42.2804,171511.0
2017-12-21 10:15:00,52.95,53.02,52.9,52.96,284827.0,42.2804,42.3363,42.2405,42.2884,284827.0
2017-12-21 10:20:00,52.96,53.06,52.95,52.98,163419.0,42.2884,42.3682,42.2804,42.3043,163419.0
2017-12-21 10:25:00,52.99,53.04,52.96,53.01,104364.0,42.3123,42.3522,42.2884,42.3283,104364.0
2017-12-21 10:30:00,53.0,53.12,53.0,53.1,76257.0,42.3203,42.4161,42.3203,42.4002,76257.0
2017-12-21 10:35:00,53.1,53.12,53.0,53.02,173768.0,42.4002,42.4161,42.3203,42.3363,173768.0
2017-12-21 10:40:00,53.02,53.09,53.0,53.09,161757.0,42.3363,42.3922,42.3203,42.3922,161757.0
2017-12-21 10:45:00,53.1,53.12,53.06,53.08,130070.0,42.4002,42.4161,42.3682,42.3842,130070.0
2017-12-21 10:50:00,53.08,53.17,53.06,53.16,142168.0,42.3842,42.456,42.3682,42.4481,142168.0
2017-12-21 10:55:00,53.16,53.28,53.12,53.22,199370.0,42.4481,42.5439,42.4161,42.496,199370.0
2017-12-21 11:00:00,53.23,53.28,53.22,53.25,78221.0,42.504,42.5439,42.496,42.5199,78221.0
2017-12-21 11:05:00,53.25,53.3,53.22,53.22,87302.0,42.5199,42.5599,42.496,42.496,87302.0
2017-12-21 11:10:00,53.23,53.3,53.21,53.21,98864.0,42.504,42.5599,42.488,42.488,98864.0
2017-12-21 11:15:00,53.21,53.25,53.15,53.19,64895.0,42.488,42.5199,42.4401,42.472,64895.0
2017-12-21 11:20:00,53.2,53.22,53.16,53.17,44610.0,42.48,42.496,42.4481,42.456,44610.0
2017-12-21 11:25:00,53.16,53.22,53.15,53.21,31473.0,42.4481,42.496,42.4401,42.488,31473.0
2017-12-21 11:30:00,53.21,53.23,53.14,53.16,101397.0,42.488,42.504,42.4321,42.4481,101397.0
2017-12-21 11:35:00,53.16,53.17,53.01,53.02,149052.0,42.4481,42.456,42.3283,42.3363,149052.0
2017-12-21 11:40:00,53.01,53.05,52.95,52.98,202395.0,42.3283,42.3602,42.2804,42.3043,202395.0
2017-12-21 11:45:00,52.99,53.02,52.95,52.98,144876.0,42.3123,42.3363,42.2804,42.3043,144876.0
2017-12-21 11:50:00,52.99,53.06,52.96,53.0,114612.0,42.3123,42.3682,42.2884,42.3203,114612.0
2017-12-21 11:55:00,53.01,53.04,52.96,52.97,112530.0,42.3283,42.3522,42.2884,42.2964,112530.0
2017-12-21 12:00:00,52.97,52.99,52.9,52.96,149272.0,42.2964,42.3123,42.2405,42.2884,149272.0
2017-12-21 12:05:00,52.96,52.99,52.93,52.98,73324.0,42.2884,42.3123,42.2644,42.3043,73324.0
2017-12-21 12:10:00,52.98,53.0,52.92,52.96,94814.0,42.3043,42.3203,42.2564,42.2884,94814.0
2017-12-21 12:15:00,52.96,53.0,52.9,52.95,125783.0,42.2884,42.3203,42.2405,42.2804,125783.0
2017-12-21 12:20:00,52.94,53.05,52.94,53.04,73227.0,42.2724,42.3602,42.2724,42.3522,73227.0
2017-12-21 12:25:00,53.04,53.05,52.99,53.02,90025.0,42.3522,42.3602,42.3123,42.3363,90025.0
2017-12-21 12:30:00,53.01,53.04,52.98,52.98,105278.0,42.3283,42.3522,42.3043,42.3043,105278.0
2017-12-21 12:35:00,52.98,53.04,52.96,53.03,130415.0,42.3043,42.3522,42.2884,42.3443,130415.0
2017-12-21 12:40:00,53.04,53.07,53.01,53.05,90515.0,42.3522,42.3762,42.3283,42.3602,90515.0
2017-12-21 12:45:00,53.06,53.06,53.02,53.04,45673.0,42.3682,42.3682,42.3363,42.3522,45673.0
2017-12-21 12:50:00,53.03,53.07,53.02,53.03,52983.0,42.3443,42.3762,42.3363,42.3443,52983.0
2017-12-21 12:55:00,53.03,53.05,52.99,52.99,66148.0,42.3443,42.3602,42.3123,42.3123,66148.0
2017-12-21 13:00:00,52.99,53.02,52.96,53.0,124684.0,42.3123,42.3363,42.2884,42.3203,124684.0
2017-12-21 13:05:00,53.0,53.04,52.99,53.02,54353.0,42.3203,42.3522,42.3123,42.3363,54353.0
2017-12-21 13:10:00,53.03,53.03,52.94,52.96,104435.0,42.3443,42.3443,42.2724,42.2884,104435.0
2017-12-21 13:15:00,52.96,53.04,52.96,53.03,36035.0,42.2884,42.3522,42.2884,42.3443,36035.0
2017-12-21 13:20:00,53.04,53.04,52.94,52.96,82558.0,42.3522,42.3522,42.2724,42.2884,82558.0
2017-12-21 13:25:00,52.96,53.01,52.95,53.0,127594.0,42.2884,42.3283,42.2804,42.3203,127594.0
2017-12-21 13:30:00,52.99,53.0,52.94,52.98,55327.0,42.3123,42.3203,42.2724,42.3043,55327.0
2017-12-21 13:35:00,52.98,53.0,52.95,52.96,85001.0,42.3043,42.3203,42.2804,42.2884,85001.0
2017-12-21 13:40:00,52.97,52.99,52.94,52.96,44794.0,42.2964,42.3123,42.2724,42.2884,44794.0
2017-12-21 13:45:00,52.95,53.0,52.94,52.99,167946.0,42.2804,42.3203,42.2724,42.3123,167946.0
2017-12-21 13:50:00,52.98,53.02,52.96,52.98,108072.0,42.3043,42.3363,42.2884,42.3043,108072.0
2017-12-21 13:55:00,52.98,52.99,52.94,52.97,47503.0,42.3043,42.3123,42.2724,42.2964,47503.0
2017-12-21 14:00:00,52.97,52.98,52.93,52.98,70531.0,42.2964,42.3043,42.2644,42.3043,70531.0
2017-12-21 14:05:00,52.98,52.98,52.91,52.94,70441.0,42.3043,42.3043,42.2484,42.2724,70441.0
2017-12-21 14:10:00,52.94,52.98,52.93,52.98,34452.0,42.2724,42.3043,42.2644,42.3043,34452.0
2017-12-21 14:15:00,52.98,53.01,52.96,53.01,37398.0,42.3043,42.3283,42.2884,42.3283,37398.0
2017-12-21 14:20:00,53.01,53.07,53.0,53.05,68005.0,42.3283,42.3762,42.3203,42.3602,68005.0
2017-12-21 14:25:00,53.05,53.05,52.98,53.0,152125.0,42.3602,42.3602,42.3043,42.3203,152125.0
2017-12-21 14:30:00,53.0,53.01,52.96,52.98,46841.0,42.3203,42.3283,42.2884,42.3043,46841.0
2017-12-21 14:35:00,52.98,52.99,52.89,52.98,117265.0,42.3043,42.3123,42.2325,42.3043,117265.0
2017-12-21 14:40:00,52.98,52.98,52.95,52.98,52236.0,42.3043,42.3043,42.2804,42.3043,52236.0
2017-12-21 14:45:00,52.97,52.97,52.9,52.91,91031.0,42.2964,42.2964,42.2405,42.2484,91031.0
2017-12-21 14:50:00,52.91,53.0,52.9,52.98,65465.0,42.2484,42.3203,42.2405,42.3043,65465.0
2017-12-21 14:55:00,52.98,53.03,52.97,53.01,92033.0,42.3043,42.3443,42.2964,42.3283,92033.0
2017-12-21 15:00:00,53.01,53.06,52.96,53.05,153679.0,42.3283,42.3682,42.2884,42.3602,153679.0
2017-12-21 15:05:00,53.05,53.07,53.0,53.05,80148.0,42.3602,42.3762,42.3203,42.3602,80148.0
2017-12-21 15:10:00,53.06,53.12,53.06,53.11,83732.0,42.3682,42.4161,42.3682,42.4081,83732.0
2017-12-21 15:15:00,53.1,53.11,52.92,53.02,210803.0,42.4002,42.4081,42.2564,42.3363,210803.0
2017-12-21 15:20:00,53.02,53.07,52.99,53.06,89543.0,42.3363,42.3762,42.3123,42.3682,89543.0
2017-12-21 15:25:00,53.05,53.09,53.03,53.05,87394.0,42.3602,42.3922,42.3443,42.3602,87394.0
2017-12-21 15:30:00,53.05,53.05,52.97,52.99,143745.0,42.3602,42.3602,42.2964,42.3123,143745.0
2017-12-21 15:35:00,52.99,53.0,52.91,52.94,194074.0,42.3123,42.3203,42.2484,42.2724,194074.0
2017-12-21 15:40:00,52.94,53.0,52.9,52.98,173153.0,42.2724,42.3203,42.2405,42.3043,173153.0
2017-12-21 15:45:00,52.98,53.03,52.94,52.99,191748.0,42.3043,42.3443,42.2724,42.3123,191748.0
2017-12-21 15:50:00,52.98,52.99,52.83,52.89,426093.0,42.3043,42.3123,42.1846,42.2325,426093.0
2017-12-21 15:55:00,52.89,52.92,52.82,52.89,575732.0,42.2325,42.2564,42.1766,42.2325,575732.0
2017-12-22 09:30:00,53.03,53.07,52.89,53.05,164342.0,42.3443,42.3762,42.2325,42.3602,164342.0
2017-12-22 09:35:00,53.05,53.11,52.95,52.96,150419.0,42.3602,42.4081,42.2804,42.2884,150419.0
2017-12-22 09:40:00,52.96,53.04,52.92,52.93,211593.0,42.2884,42.3522,42.2564,42.2644,211593.0
2017-12-22 09:45:00,52.93,52.99,52.92,52.96,115271.0,42.2644,42.3123,42.2564,42.2884,115271.0
2017-12-22 09:50:00,52.95,52.98,52.88,52.89,66271.0,42.2804,42.3043,42.2245,42.2325,66271.0
2017-12-22 09:55:00,52.91,52.92,52.85,52.89,65869.0,42.2484,42.2564,42.2005,42.2325,65869.0
2017-12-22 10:00:00,52.88,52.9,52.85,52.85,64644.0,42.2245,42.2405,42.2005,42.2005,64644.0
2017-12-22 10:05:00,52.86,52.87,52.77,52.79,53236.0,42.2085,42.2165,42.1367,42.1526,53236.0
2017-12-22 10:10:00,52.79,52.8,52.73,52.8,44115.0,42.1526,42.1606,42.1047,42.1606,44115.0
2017-12-22 10:15:00,52.8,52.81,52.75,52.76,25922.0,42.1606,42.1686,42.1207,42.1287,25922.0
2017-12-22 10:20:00,52.77,52.83,52.74,52.8,28411.0,42.1367,42.1846,42.1127,42.1606,28411.0
2017-12-22 10:25:00,52.79,52.8,52.64,52.65,54955.0,42.1526,42.1606,42.0328,42.0408,54955.0
2017-12-22 10:30:00,52.65,52.71,52.64,52.66,31321.0,42.0408,42.0887,42.0328,42.0488,31321.0
2017-12-22 10:35:00,52.65,52.7,52.65,52.7,29028.0,42.0408,42.0808,42.0408,42.0808,29028.0
2017-12-22 10:40:00,52.7,52.7,52.62,52.62,41835.0,42.0808,42.0808,42.0169,42.0169,41835.0
2017-12-22 10:45:00,52.63,52.67,52.58,52.58,29022.0,42.0249,42.0568,41.9849,41.9849,29022.0
2017-12-22 10:50:00,52.59,52.59,52.5,52.5,74393.0,41.9929,41.9929,41.9211,41.9211,74393.0
2017-12-22 10:55:00,52.51,52.53,52.47,52.48,61992.0,41.929,41.945,41.8971,41.9051,61992.0
2017-12-22 11:00:00,52.47,52.51,52.46,52.5,67263.0,41.8971,41.929,41.8891,41.9211,67263.0
2017-12-22 11:05:00,52.49,52.49,52.38,52.47,33864.0,41.9131,41.9131,41.8252,41.8971,33864.0
2017-12-22 11:10:00,52.46,52.5,52.44,52.46,20568.0,41.8891,41.9211,41.8731,41.8891,20568.0
2017-12-22 11:15:00,52.46,52.5,52.42,52.43,30067.0,41.8891,41.9211,41.8572,41.8652,30067.0
2017-12-22 11:20:00,52.44,52.45,52.41,52.42,39025.0,41.8731,41.8811,41.8492,41.8572,39025.0
2017-12-22 11:25:00,52.42,52.47,52.41,52.42,40704.0,41.8572,41.8971,41.8492,41.8572,40704.0
2017-12-22 11:30:00,52.43,52.44,52.33,52.38,56601.0,41.8652,41.8731,41.7853,41.8252,56601.0
2017-12-22 11:35:00,52.37,52.37,52.29,52.31,34231.0,41.8173,41.8173,41.7534,41.7693,34231.0
2017-12-22 11:40:00,52.32,52.32,52.27,52.28,25591.0,41.7773,41.7773,41.7374,41.7454,25591.0
2017-12-22 11:45:00,52.28,52.33,52.27,52.3,44136.0,41.7454,41.7853,41.7374,41.7614,44136.0
2017-12-22 11:50:00,52.3,52.35,52.29,52.33,114175.0,41.7614,41.8013,41.7534,41.7853,114175.0
2017-12-22 11:55:00,52.32,52.32,52.25,52.3,95720.0,41.7773,41.7773,41.7214,41.7614,95720.0
2017-12-22 12:00:00,52.3,52.42,52.3,52.42,82715.0,41.7614,41.8572,41.7614,41.8572,82715.0
2017-12-22 12:05:00,52.42,52.44,52.38,52.4,72760.0,41.8572,41.8731,41.8252,41.8412,72760.0
2017-12-22 12:10:00,52.4,52.43,52.38,52.4,81758.0,41.8412,41.8652,41.8252,41.8412,81758.0
2017-12-22 12:15:00,52.4,52.46,52.39,52.41,81177.0,41.8412,41.8891,41.8332,41.8492,81177.0
2017-12-22 12:20:00,52.43,52.45,52.41,52.42,39648.0,41.8652,41.8811,41.8492,41.8572,39648.0
2017-12-22 12:25:00,52.41,52.46,52.4,52.44,86536.0,41.8492,41.8891,41.8412,41.8731,86536.0
2017-12-22 12:30:00,52.45,52.45,52.42,52.42,104514.0,41.8811,41.8811,41.8572,41.8572,104514.0
2017-12-22 12:35:00,52.43,52.47,52.42,52.42,34560.0,41.8652,41.8971,41.8572,41.8572,34560.0
2017-12-22 12:40:00,52.41,52.42,52.38,52.4,67258.0,41.8492,41.8572,41.8252,41.8412,67258.0
2017-12-22 12:45:00,52.4,52.42,52.36,52.39,114637.0,41.8412,41.8572,41.8093,41.8332,114637.0
2017-12-22 12:50:00,52.38,52.39,52.37,52.38,25409.0,41.8252,41.8332,41.8173,41.8252,25409.0
2017-12-22 12:55:00,52.38,52.39,52.37,52.39,23748.0,41.8252,41.8332,41.8173,41.8332,23748.0
2017-12-22 13:00:00,52.39,52.41,52.38,52.39,61618.0,41.8332,41.8492,41.8252,41.8332,61618.0
2017-12-22 13:05:00,52.39,52.39,52.36,52.37,25164.0,41.8332,41.8332,41.8093,41.8173,25164.0
2017-12-22 13:10:00,52.37,52.39,52.36,52.38,22672.0,41.8173,41.8332,41.8093,41.8252,22672.0
2017-12-22 13:15:00,52.38,52.38,52.35,52.37,22944.0,41.8252,41.8252,41.8013,41.8173,22944.0
2017-12-22 13:20:00,52.36,52.38,52.34,52.36,70385.0,41.8093,41.8252,41.7933,41.8093,70385.0
2017-12-22 13:25:00,52.36,52.37,52.34,52.35,17820.0,41.8093,41.8173,41.7933,41.8013,17820.0
2017-12-22 13:30:00,52.35,52.37,52.33,52.35,44143.0,41.8013,41.8173,41.7853,41.8013,44143.0
2017-12-22 13:35:00,52.35,52.36,52.3,52.32,89785.0,41.8013,41.8093,41.7614,41.7773,89785.0
2017-12-22 13:40:00,52.32,52.35,52.31,52.33,47543.0,41.7773,41.8013,41.7693,41.7853,47543.0
2017-12-22 13:45:00,52.34,52.34,52.3,52.32,84607.0,41.7933,41.7933,41.7614,41.7773,84607.0
2017-12-22 13:50:00,52.31,52.34,52.31,52.33,25913.0,41.7693,41.7933,41.7693,41.7853,25913.0
2017-12-22 13:55:00,52.33,52.4,52.3,52.38,114954.0,41.7853,41.8412,41.7614,41.8252,114954.0
2017-12-22 14:00:00,52.39,52.44,52.37,52.38,36581.0,41.8332,41.8731,41.8173,41.8252,36581.0
2017-12-22 14:05:00,52.38,52.39,52.36,52.37,29010.0,41.8252,41.8332,41.8093,41.8173,29010.0
2017-12-22 14:10:00,52.38,52.41,52.36,52.4,28769.0,41.8252,41.8492,41.8093,41.8412,28769.0
2017-12-22 14:15:00,52.4,52.41,52.37,52.39,39823.0,41.8412,41.8492,41.8173,41.8332,39823.0
2017-12-22 14:20:00,52.38,52.4,52.37,52.4,35710.0,41.8252,41.8412,41.8173,41.8412,35710.0
2017-12-22 14:25:00,52.39,52.42,52.38,52.4,91897.0,41.8332,41.8572,41.8252,41.8412,91897.0
2017-12-22 14:30:00,52.4,52.48,52.4,52.46,66576.0,41.8412,41.9051,41.8412,41.8891,66576.0
2017-12-22 14:35:00,52.46,52.5,52.45,52.49,42697.0,41.8891,41.9211,41.8811,41.9131,42697.0
2017-12-22 14:40:00,52.48,52.49,52.46,52.48,15216.0,41.9051,41.9131,41.8891,41.9051,15216.0
2017-12-22 14:45:00,52.49,52.56,52.48,52.5,64145.0,41.9131,41.969,41.9051,41.9211,64145.0
2017-12-22 14:50:00,52.51,52.58,52.5,52.55,63709.0,41.929,41.9849,41.9211,41.961,63709.0
2017-12-22 14:55:00,52.56,52.59,52.54,52.57,54767.0,41.969,41.9929,41.953,41.977,54767.0
2017-12-22 15:00:00,52.57,52.62,52.57,52.6,47466.0,41.977,42.0169,41.977,42.0009,47466.0
2017-12-22 15:05:00,52.59,52.63,52.59,52.62,28467.0,41.9929,42.0249,41.9929,42.0169,28467.0
2017-12-22 15:10:00,52.63,52.66,52.61,52.64,49897.0,42.0249,42.0488,42.0089,42.0328,49897.0
2017-12-22 15:15:00,52.64,52.65,52.6,52.63,41958.0,42.0328,42.0408,42.0009,42.0249,41958.0
2017-12-22 15:20:00,52.64,52.67,52.61,52.64,40871.0,42.0328,42.0568,42.0089,42.0328,40871.0
2017-12-22 15:25:00,52.63,52.69,52.63,52.69,42851.0,42.0249,42.0728,42.0249,42.0728,42851.0
2017-12-22 15:30:00,52.68,52.72,52.66,52.7,46930.0,42.0648,42.0967,42.0488,42.0808,46930.0
2017-12-22 15:35:00,52.7,52.75,52.69,52.75,52931.0,42.0808,42.1207,42.0728,42.1207,52931.0
2017-12-22 15:40:00,52.74,52.75,52.68,52.7,46989.0,42.1127,42.1207,42.0648,42.0808,46989.0
2017-12-22 15:45:00,52.7,52.73,52.67,52.7,89354.0,42.0808,42.1047,42.0568,42.0808,89354.0
2017-12-22 15:50:00,52.7,52.7,52.66,52.7,77623.0,42.0808,42.0808,42.0488,42.0808,77623.0
2017-12-22 15:55:00,52.7,52.75,52.66,52.73,258858.0,42.0808,42.1207,42.0488,42.1047,258858.0
2017-12-26 09:30:00,52.54,52.76,52.5,52.61,88120.0,41.953,42.1287,41.9211,42.0089,88120.0
2017-12-26 09:35:00,52.62,52.71,52.56,52.62,61478.0,42.0169,42.0887,41.969,42.0169,61478.0
2017-12-26 09:40:00,52.62,52.65,52.55,52.55,35401.0,42.0169,42.0408,41.961,41.961,35401.0
2017-12-26 09:45:00,52.55,52.61,52.52,52.6,40958.0,41.961,42.0089,41.937,42.0009,40958.0
2017-12-26 09:50:00,52.6,52.61,52.54,52.55,29395.0,42.0009,42.0089,41.953,41.961,29395.0
2017-12-26 09:55:00,52.55,52.57,52.48,52.49,22945.0,41.961,41.977,41.9051,41.9131,22945.0
2017-12-26 10:00:00,52.5,52.52,52.43,52.45,24783.0,41.9211,41.937,41.8652,41.8811,24783.0
2017-12-26 10:05:00,52.46,52.51,52.46,52.51,16387.0,41.8891,41.929,41.8891,41.929,16387.0
2017-12-26 10:10:00,52.5,52.51,52.39,52.4,28008.0,41.9211,41.929,41.8332,41.8412,28008.0
2017-12-26 10:15:00,52.39,52.46,52.38,52.42,24751.0,41.8332,41.8891,41.8252,41.8572,24751.0
2017-12-26 10:20:00,52.41,52.44,52.38,52.39,23036.0,41.8492,41.8731,41.8252,41.8332,23036.0
2017-12-26 10:25:00,52.4,52.41,52.34,52.34,37636.0,41.8412,41.8492,41.7933,41.7933,37636.0
2017-12-26 10:30:00,52.33,52.4,52.33,52.39,33660.0,41.7853,41.8412,41.7853,41.8332,33660.0
2017-12-26 10:35:00,52.39,52.43,52.34,52.34,22149.0,41.8332,41.8652,41.7933,41.7933,22149.0
2017-12-26 10:40:00,52.34,52.35,52.28,52.28,42549.0,41.7933,41.8013,41.7454,41.7454,42549.0
2017-12-26 10:45:00,52.29,52.29,52.2,52.2,31621.0,41.7534,41.7534,41.6815,41.6815,31621.0
2017-12-26 10:50:00,52.21,52.24,52.17,52.19,32821.0,41.6895,41.7134,41.6576,41.6735,32821.0
2017-12-26 10:55:00,52.18,52.26,52.15,52.16,19936.0,41.6655,41.7294,41.6416,41.6496,19936.0
2017-12-26 11:00:00,52.16,52.16,52.09,52.16,36231.0,41.6496,41.6496,41.5937,41.6496,36231.0
2017-12-26 11:05:00,52.15,52.17,52.12,52.16,24479.0,41.6416,41.6576,41.6176,41.6496,24479.0
2017-12-26 11:10:00,52.16,52.19,52.14,52.18,15905.0,41.6496,41.6735,41.6336,41.6655,15905.0
2017-12-26 11:15:00,52.17,52.19,52.15,52.16,15337.0,41.6576,41.6735,41.6416,41.6496,15337.0
2017-12-26 11:20:00,52.16,52.19,52.14,52.19,26317.0,41.6496,41.6735,41.6336,41.6735,26317.0
2017-12-26 11:25:00,52.19,52.22,52.18,52.2,31785.0,41.6735,41.6975,41.6655,41.6815,31785.0
2017-12-26 11:30:00,52.19,52.19,52.14,52.16,27550.0,41.6735,41.6735,41.6336,41.6496,27550.0
2017-12-26 11:35:00,52.16,52.21,52.15,52.21,26806.0,41.6496,41.6895,41.6416,41.6895,26806.0
2017-12-26 11:40:00,52.2,52.2,52.14,52.18,12382.0,41.6815,41.6815,41.6336,41.6655,12382.0
2017-12-26 11:45:00,52.19,52.2,52.18,52.19,13540.0,41.6735,41.6815,41.6655,41.6735,13540.0
2017-12-26 11:50:00,52.18,52.23,52.18,52.21,26699.0,41.6655,41.7055,41.6655,41.6895,26699.0
2017-12-26 11:55:00,52.21,52.24,52.2,52.23,26866.0,41.6895,41.7134,41.6815,41.7055,26866.0
2017-12-26 12:00:00,52.24,52.24,52.2,52.22,17299.0,41.7134,41.7134,41.6815,41.6975,17299.0
2017-12-26 12:05:00,52.21,52.22,52.2,52.21,17408.0,41.6895,41.6975,41.6815,41.6895,17408.0
2017-12-26 12:10:00,52.22,52.23,52.18,52.2,21703.0,41.6975,41.7055,41.6655,41.6815,21703.0
2017-12-26 12:15:00,52.19,52.21,52.18,52.21,15381.0,41.6735,41.6895,41.6655,41.6895,15381.0
2017-12-26 12:20:00,52.2,52.26,52.19,52.26,15421.0,41.6815,41.7294,41.6735,41.7294,15421.0
2017-12-26 12:25:00,52.26,52.29,52.25,52.28,19720.0,41.7294,41.7534,41.7214,41.7454,19720.0
2017-12-26 12:30:00,52.29,52.29,52.25,52.27,67213.0,41.7534,41.7534,41.7214,41.7374,67213.0
2017-12-26 12:35:00,52.27,52.27,52.21,52.21,18621.0,41.7374,41.7374,41.6895,41.6895,18621.0
2017-12-26 12:40:00,52.22,52.23,52.19,52.2,30702.0,41.6975,41.7055,41.6735,41.6815,30702.0
2017-12-26 12:45:00,52.21,52.23,52.2,52.2,19599.0,41.6895,41.7055,41.6815,41.6815,19599.0
2017-12-26 12:50:00,52.2,52.21,52.16,52.18,32012.0,41.6815,41.6895,41.6496,41.6655,32012.0
2017-12-26 12:55:00,52.19,52.21,52.18,52.2,9001.0,41.6735,41.6895,41.6655,41.6815,9001.0
2017-12-26 13:00:00,52.2,52.24,52.19,52.23,55678.0,41.6815,41.7134,41.6735,41.7055,55678.0
2017-12-26 13:05:00,52.23,52.27,52.23,52.26,51758.0,41.7055,41.7374,41.7055,41.7294,51758.0
2017-12-26 13:10:00,52.26,52.29,52.26,52.28,26894.0,41.7294,41.7534,41.7294,41.7454,26894.0
2017-12-26 13:15:00,52.28,52.28,52.23,52.26,40371.0,41.7454,41.7454,41.7055,41.7294,40371.0
2017-12-26 13:20:00,52.26,52.31,52.25,52.3,60038.0,41.7294,41.7693,41.7214,41.7614,60038.0
2017-12-26 13:25:00,52.3,52.33,52.29,52.33,24696.0,41.7614,41.7853,41.7534,41.7853,24696.0
2017-12-26 13:30:00,52.33,52.4,52.32,52.39,54378.0,41.7853,41.8412,41.7773,41.8332,54378.0
2017-12-26 13:35:00,52.38,52.43,52.36,52.41,41557.0,41.8252,41.8652,41.8093,41.8492,41557.0
2017-12-26 13:40:00,52.41,52.42,52.39,52.41,23029.0,41.8492,41.8572,41.8332,41.8492,23029.0
2017-12-26 13:45:00,52.41,52.45,52.39,52.42,34266.0,41.8492,41.8811,41.8332,41.8572,34266.0
2017-12-26 13:50:00,52.42,52.43,52.39,52.41,18515.0,41.8572,41.8652,41.8332,41.8492,18515.0
2017-12-26 13:55:00,52.41,52.41,52.34,52.35,17116.0,41.8492,41.8492,41.7933,41.8013,17116.0
2017-12-26 14:00:00,52.35,52.37,52.34,52.37,13649.0,41.8013,41.8173,41.7933,41.8173,13649.0
2017-12-26 14:05:00,52.36,52.37,52.33,52.33,97912.0,41.8093,41.8173,41.7853,41.7853,97912.0
2017-12-26 14:10:00,52.33,52.35,52.28,52.3,29367.0,41.7853,41.8013,41.7454,41.7614,29367.0
2017-12-26 14:15:00,52.3,52.34,52.29,52.34,25043.0,41.7614,41.7933,41.7534,41.7933,25043.0
2017-12-26 14:20:00,52.35,52.35,52.33,52.34,14091.0,41.8013,41.8013,41.7853,41.7933,14091.0
2017-12-26 14:25:00,52.34,52.39,52.34,52.38,20748.0,41.7933,41.8332,41.7933,41.8252,20748.0
2017-12-26 14:30:00,52.39,52.41,52.37,52.41,19455.0,41.8332,41.8492,41.8173,41.8492,19455.0
2017-12-26 14:35:00,52.42,52.42,52.39,52.39,12442.0,41.8572,41.8572,41.8332,41.8332,12442.0
2017-12-26 14:40:00,52.4,52.4,52.38,52.4,15776.0,41.8412,41.8412,41.8252,41.8412,15776.0
2017-12-26 14:45:00,52.4,52.41,52.37,52.38,33320.0,41.8412,41.8492,41.8173,41.8252,33320.0
2017-12-26 14:50:00,52.39,52.39,52.37,52.39,16996.0,41.8332,41.8332,41.8173,41.8332,16996.0
2017-12-26 14:55:00,52.39,52.4,52.38,52.39,10042.0,41.8332,41.8412,41.8252,41.8332,10042.0
2017-12-26 15:00:00,52.4,52.4,52.38,52.4,10750.0,41.8412,41.8412,41.8252,41.8412,10750.0
2017-12-26 15:05:00,52.4,52.43,52.39,52.41,55625.0,41.8412,41.8652,41.8332,41.8492,55625.0
2017-12-26 15:10:00,52.4,52.41,52.39,52.4,38128.0,41.8412,41.8492,41.8332,41.8412,38128.0
2017-12-26 15:15:00,52.4,52.43,52.39,52.41,48085.0,41.8412,41.8652,41.8332,41.8492,48085.0
2017-12-26 15:20:00,52.41,52.47,52.4,52.41,76176.0,41.8492,41.8971,41.8412,41.8492,76176.0
2017-12-26 15:25:00,52.41,52.48,52.38,52.45,64103.0,41.8492,41.9051,41.8252,41.8811,64103.0
2017-12-26 15:30:00,52.45,52.46,52.4,52.43,42905.0,41.8811,41.8891,41.8412,41.8652,42905.0
2017-12-26 15:35:00,52.43,52.46,52.38,52.42,57209.0,41.8652,41.8891,41.8252,41.8572,57209.0
2017-12-26 15:40:00,52.43,52.46,52.42,52.44,42107.0,41.8652,41.8891,41.8572,41.8731,42107.0
2017-12-26 15:45:00,52.44,52.49,52.43,52.48,77894.0,41.8731,41.9131,41.8652,41.9051,77894.0
2017-12-26 15:50:00,52.48,52.5,52.41,52.43,56999.0,41.9051,41.9211,41.8492,41.8652,56999.0
2017-12-26 15:55:00,52.43,52.48,52.41,52.47,148646.0,41.8652,41.9051,41.8492,41.8971,148646.0
2017-12-27 09:30:00,52.33,52.37,52.21,52.24,270336.0,41.7853,41.8173,41.6895,41.7134,270336.0
2017-12-27 09:35:00,52.24,52.27,52.11,52.15,81692.0,41.7134,41.7374,41.6096,41.6416,81692.0
2017-12-27 09:40:00,52.15,52.26,52.14,52.24,39504.0,41.6416,41.7294,41.6336,41.7134,39504.0
2017-12-27 09:45:00,52.23,52.23,52.12,52.17,50261.0,41.7055,41.7055,41.6176,41.6576,50261.0
2017-12-27 09:50:00,52.17,52.18,52.11,52.13,47836.0,41.6576,41.6655,41.6096,41.6256,47836.0
2017-12-27 09:55:00,52.13,52.24,52.13,52.2,37218.0,41.6256,41.7134,41.6256,41.6815,37218.0
2017-12-27 10:00:00,52.2,52.25,52.19,52.25,51145.0,41.6815,41.7214,41.6735,41.7214,51145.0
2017-12-27 10:05:00,52.25,52.5,52.24,52.5,210540.0,41.7214,41.9211,41.7134,41.9211,210540.0
2017-12-27 10:10:00,52.49,52.54,52.39,52.44,130925.0,41.9131,41.953,41.8332,41.8731,130925.0
2017-12-27 10:15:00,52.44,52.47,52.4,52.43,93149.0,41.8731,41.8971,41.8412,41.8652,93149.0
2017-12-27 10:20:00,52.42,52.44,52.38,52.44,18907.0,41.8572,41.8731,41.8252,41.8731,18907.0
2017-12-27 10:25:00,52.44,52.54,52.43,52.53,59952.0,41.8731,41.953,41.8652,41.945,59952.0
2017-12-27 10:30:00,52.53,52.54,52.46,52.51,33618.0,41.945,41.953,41.8891,41.929,33618.0
2017-12-27 10:35:00,52.51,52.52,52.4,52.44,74028.0,41.929,41.937,41.8412,41.8731,74028.0
2017-12-27 10:40:00,52.44,52.59,52.44,52.48,247458.0,41.8731,41.9929,41.8731,41.9051,247458.0
2017-12-27 10:45:00,52.48,52.5,52.45,52.49,31544.0,41.9051,41.9211,41.8811,41.9131,31544.0
2017-12-27 10:50:00,52.5,52.51,52.45,52.45,27274.0,41.9211,41.929,41.8811,41.8811,27274.0
2017-12-27 10:55:00,52.46,52.5,52.45,52.47,28396.0,41.8891,41.9211,41.8811,41.8971,28396.0
2017-12-27 11:00:00,52.48,52.52,52.45,52.45,32861.0,41.9051,41.937,41.8811,41.8811,32861.0
2017-12-27 11:05:00,52.45,52.45,52.39,52.44,34407.0,41.8811,41.8811,41.8332,41.8731,34407.0
2017-12-27 11:10:00,52.44,52.47,52.39,52.4,36465.0,41.8731,41.8971,41.8332,41.8412,36465.0
2017-12-27 11:15:00,52.4,52.44,52.37,52.42,37185.0,41.8412,41.8731,41.8173,41.8572,37185.0
2017-12-27 11:20:00,52.41,52.47,52.4,52.47,23002.0,41.8492,41.8971,41.8412,41.8971,23002.0
2017-12-27 11:25:00,52.47,52.5,52.45,52.5,26613.0,41.8971,41.9211,41.8811,41.9211,26613.0
2017-12-27 11:30:00,52.5,52.52,52.46,52.48,39796.0,41.9211,41.937,41.8891,41.9051,39796.0
2017-12-27 11:35:00,52.48,52.48,52.41,52.44,20214.0,41.9051,41.9051,41.8492,41.8731,20214.0
2017-12-27 11:40:00,52.43,52.44,52.36,52.37,18803.0,41.8652,41.8731,41.8093,41.8173,18803.0
2017-12-27 11:45:00,52.36,52.41,52.35,52.4,39075.0,41.8093,41.8492,41.8013,41.8412,39075.0
2017-12-27 11:50:00,52.4,52.47,52.4,52.45,35271.0,41.8412,41.8971,41.8412,41.8811,35271.0
2017-12-27 11:55:00,52.44,52.45,52.38,52.39,29962.0,41.8731,41.8811,41.8252,41.8332,29962.0
2017-12-27 12:00:00,52.39,52.43,52.37,52.38,25430.0,41.8332,41.8652,41.8173,41.8252,25430.0
2017-12-27 12:05:00,52.38,52.41,52.37,52.41,20001.0,41.8252,41.8492,41.8173,41.8492,20001.0
2017-12-27 12:10:00,52.41,52.42,52.36,52.37,26992.0,41.8492,41.8572,41.8093,41.8173,26992.0
2017-12-27 12:15:00,52.37,52.38,52.33,52.34,19848.0,41.8173,41.8252,41.7853,41.7933,19848.0
2017-12-27 12:20:00,52.35,52.4,52.34,52.36,14732.0,41.8013,41.8412,41.7933,41.8093,14732.0
2017-12-27 12:25:00,52.36,52.41,52.35,52.38,12664.0,41.8093,41.8492,41.8013,41.8252,12664.0
2017-12-27 12:30:00,52.39,52.4,52.37,52.39,14057.0,41.8332,41.8412,41.8173,41.8332,14057.0
2017-12-27 12:35:00,52.39,52.42,52.38,52.39,8322.0,41.8332,41.8572,41.8252,41.8332,8322.0
2017-12-27 12:40:00,52.38,52.4,52.37,52.38,11716.0,41.8252,41.8412,41.8173,41.8252,11716.0
2017-12-27 12:45:00,52.39,52.4,52.37,52.39,7855.0,41.8332,41.8412,41.8173,41.8332,7855.0
2017-12-27 12:50:00,52.39,52.42,52.38,52.39,36215.0,41.8332,41.8572,41.8252,41.8332,36215.0
2017-12-27 12:55:00,52.39,52.4,52.37,52.39,25260.0,41.8332,41.8412,41.8173,41.8332,25260.0
2017-12-27 13:00:00,52.39,52.41,52.35,52.39,88136.0,41.8332,41.8492,41.8013,41.8332,88136.0
2017-12-27 13:05:00,52.4,52.42,52.39,52.4,11189.0,41.8412,41.8572,41.8332,41.8412,11189.0
2017-12-27 13:10:00,52.4,52.42,52.38,52.39,25130.0,41.8412,41.8572,41.8252,41.8332,25130.0
2017-12-27 13:15:00,52.39,52.4,52.36,52.4,72080.0,41.8332,41.8412,41.8093,41.8412,72080.0
2017-12-27 13:20:00,52.4,52.41,52.37,52.41,40358.0,41.8412,41.8492,41.8173,41.8492,40358.0
2017-12-27 13:25:00,52.41,52.42,52.39,52.39,30812.0,41.8492,41.8572,41.8332,41.8332,30812.0
2017-12-27 13:30:00,52.39,52.4,52.36,52.37,69831.0,41.8332,41.8412,41.8093,41.8173,69831.0
2017-12-27 13:35:00,52.37,52.38,52.34,52.37,21075.0,41.8173,41.8252,41.7933,41.8173,21075.0
2017-12-27 13:40:00,52.37,52.4,52.37,52.39,13194.0,41.8173,41.8412,41.8173,41.8332,13194.0
2017-12-27 13:45:00,52.39,52.4,52.36,52.4,17780.0,41.8332,41.8412,41.8093,41.8412,17780.0
2017-12-27 13:50:00,52.4,52.43,52.39,52.41,13712.0,41.8412,41.8652,41.8332,41.8492,13712.0
2017-12-27 13:55:00,52.42,52.45,52.4,52.44,19927.0,41.8572,41.8811,41.8412,41.8731,19927.0
2017-12-27 14:00:00,52.44,52.45,52.41,52.42,13792.0,41.8731,41.8811,41.8492,41.8572,13792.0
2017-12-27 14:05:00,52.43,52.43,52.4,52.41,15986.0,41.8652,41.8652,41.8412,41.8492,15986.0
2017-12-27 14:10:00,52.41,52.45,52.4,52.45,45015.0,41.8492,41.8811,41.8412,41.8811,45015.0
2017-12-27 14:15:00,52.44,52.46,52.42,52.43,30466.0,41.8731,41.8891,41.8572,41.8652,30466.0
2017-12-27 14:20:00,52.43,52.47,52.41,52.46,74731.0,41.8652,41.8971,41.8492,41.8891,74731.0
2017-12-27 14:25:00,52.47,52.5,52.46,52.48,28036.0,41.8971,41.9211,41.8891,41.9051,28036.0
2017-12-27 14:30:00,52.47,52.48,52.43,52.45,20527.0,41.8971,41.9051,41.8652,41.8811,20527.0
2017-12-27 14:35:00,52.45,52.45,52.43,52.45,18527.0,41.8811,41.8811,41.8652,41.8811,18527.0
2017-12-27 14:40:00,52.44,52.48,52.44,52.45,22673.0,41.8731,41.9051,41.8731,41.8811,22673.0
2017-12-27 14:45:00,52.44,52.46,52.42,52.45,23276.0,41.8731,41.8891,41.8572,41.8811,23276.0
2017-12-27 14:50:00,52.44,52.47,52.41,52.44,47467.0,41.8731,41.8971,41.8492,41.8731,47467.0
2017-12-27 14:55:00,52.43,52.46,52.42,52.44,30831.0,41.8652,41.8891,41.8572,41.8731,30831.0
2017-12-27 15:00:00,52.44,52.47,52.43,52.44,20662.0,41.8731,41.8971,41.8652,41.8731,20662.0
2017-12-27 15:05:00,52.44,52.46,52.43,52.44,18522.0,41.8731,41.8891,41.8652,41.8731,18522.0
2017-12-27 15:10:00,52.44,52.45,52.42,52.43,18482.0,41.8731,41.8811,41.8572,41.8652,18482.0
2017-12-27 15:15:00,52.43,52.46,52.42,52.45,30681.0,41.8652,41.8891,41.8572,41.8811,30681.0
2017-12-27 15:20:00,52.45,52.55,52.44,52.48,132680.0,41.8811,41.961,41.8731,41.9051,132680.0
2017-12-27 15:25:00,52.48,52.51,52.47,52.5,20440.0,41.9051,41.929,41.8971,41.9211,20440.0
2017-12-27 15:30:00,52.5,52.52,52.48,52.52,29818.0,41.9211,41.937,41.9051,41.937,29818.0
2017-12-27 15:35:00,52.51,52.54,52.45,52.51,245355.0,41.929,41.953,41.8811,41.929,245355.0
2017-12-27 15:40:00,52.51,52.53,52.48,52.52,160465.0,41.929,41.945,41.9051,41.937,160465.0
2017-12-27 15:45:00,52.51,52.52,52.47,52.51,119195.0,41.929,41.937,41.8971,41.929,119195.0
2017-12-27 15:50:00,52.51,52.53,52.5,52.52,89127.0,41.929,41.945,41.9211,41.937,89127.0
2017-12-27 15:55:00,52.52,52.58,52.51,52.57,196630.0,41.937,41.9849,41.929,41.977,196630.0
2017-12-28 09:30:00,52.76,52.77,52.43,52.51,120220.0,42.1287,42.1367,41.8652,41.929,120220.0
2017-12-28 09:35:00,52.51,52.57,52.45,52.54,67856.0,41.929,41.977,41.8811,41.953,67856.0
2017-12-28 09:40:00,52.53,52.59,52.52,52.56,39642.0,41.945,41.9929,41.937,41.969,39642.0
2017-12-28 09:45:00,52.56,52.58,52.52,52.54,26550.0,41.969,41.9849,41.937,41.953,26550.0
2017-12-28 09:50:00,52.54,52.62,52.54,52.6,41309.0,41.953,42.0169,41.953,42.0009,41309.0
2017-12-28 09:55:00,52.59,52.67,52.53,52.65,99093.0,41.9929,42.0568,41.945,42.0408,99093.0
2017-12-28 10:00:00,52.66,52.7,52.65,52.68,50541.0,42.0488,42.0808,42.0408,42.0648,50541.0
2017-12-28 10:05:00,52.68,52.69,52.63,52.65,28726.0,42.0648,42.0728,42.0249,42.0408,28726.0
2017-12-28 10:10:00,52.64,52.66,52.54,52.54,54012.0,42.0328,42.0488,41.953,41.953,54012.0
2017-12-28 10:15:00,52.54,52.59,52.54,52.58,32948.0,41.953,41.9929,41.953,41.9849,32948.0
2017-12-28 10:20:00,52.57,52.65,52.55,52.65,37930.0,41.977,42.0408,41.961,42.0408,37930.0
2017-12-28 10:25:00,52.65,52.69,52.58,52.59,59872.0,42.0408,42.0728,41.9849,41.9929,59872.0
2017-12-28 10:30:00,52.59,52.59,52.49,52.5,39368.0,41.9929,41.9929,41.9131,41.9211,39368.0
2017-12-28 10:35:00,52.5,52.58,52.48,52.55,23811.0,41.9211,41.9849,41.9051,41.961,23811.0
2017-12-28 10:40:00,52.56,52.58,52.54,52.58,31582.0,41.969,41.9849,41.953,41.9849,31582.0
2017-12-28 10:45:00,52.58,52.6,52.48,52.52,46920.0,41.9849,42.0009,41.9051,41.937,46920.0
2017-12-28 10:50:00,52.52,52.56,52.52,52.55,11443.0,41.937,41.969,41.937,41.961,11443.0
2017-12-28 10:55:00,52.55,52.56,52.51,52.54,16532.0,41.961,41.969,41.929,41.953,16532.0
2017-12-28 11:00:00,52.53,52.55,52.47,52.49,17128.0,41.945,41.961,41.8971,41.9131,17128.0
2017-12-28 11:05:00,52.5,52.52,52.47,52.5,12009.0,41.9211,41.937,41.8971,41.9211,12009.0
2017-12-28 11:10:00,52.51,52.53,52.48,52.51,13258.0,41.929,41.945,41.9051,41.929,13258.0
2017-12-28 11:15:00,52.5,52.52,52.45,52.46,15323.0,41.9211,41.937,41.8811,41.8891,15323.0
2017-12-28 11:20:00,52.46,52.5,52.46,52.47,15179.0,41.8891,41.9211,41.8891,41.8971,15179.0
2017-12-28 11:25:00,52.48,52.53,52.43,52.44,87077.0,41.9051,41.945,41.8652,41.8731,87077.0
2017-12-28 11:30:00,52.44,52.49,52.44,52.49,9894.0,41.8731,41.9131,41.8731,41.9131,9894.0
2017-12-28 11:35:00,52.49,52.5,52.47,52.49,11976.0,41.9131,41.9211,41.8971,41.9131,11976.0
2017-12-28 11:40:00,52.5,52.52,52.49,52.51,7974.0,41.9211,41.937,41.9131,41.929,7974.0
2017-12-28 11:45:00,52.52,52.55,52.51,52.52,9483.0,41.937,41.961,41.929,41.937,9483.0
2017-12-28 11:50:00,52.52,52.58,52.51,52.55,62487.0,41.937,41.9849,41.929,41.961,62487.0
2017-12-28 11:55:00,52.55,52.57,52.54,52.55,10888.0,41.961,41.977,41.953,41.961,10888.0
2017-12-28 12:00:00,52.55,52.57,52.53,52.55,12622.0,41.961,41.977,41.945,41.961,12622.0
2017-12-28 12:05:00,52.55,52.59,52.53,52.59,22945.0,41.961,41.9929,41.945,41.9929,22945.0
2017-12-28 12:10:00,52.58,52.61,52.55,52.6,15343.0,41.9849,42.0089,41.961,42.0009,15343.0
2017-12-28 12:15:00,52.6,52.62,52.6,52.61,10728.0,42.0009,42.0169,42.0009,42.0089,10728.0
2017-12-28 12:20:00,52.61,52.64,52.6,52.62,20721.0,42.0089,42.0328,42.0009,42.0169,20721.0
2017-12-28 12:25:00,52.62,52.65,52.59,52.63,18546.0,42.0169,42.0408,41.9929,42.0249,18546.0
2017-12-28 12:30:00,52.63,52.64,52.59,52.62,14309.0,42.0249,42.0328,41.9929,42.0169,14309.0
2017-12-28 12:35:00,52.62,52.64,52.59,52.61,18485.0,42.0169,42.0328,41.9929,42.0089,18485.0
2017-12-28 12:40:00,52.61,52.61,52.58,52.6,13501.0,42.0089,42.0089,41.9849,42.0009,13501.0
2017-12-28 12:45:00,52.61,52.62,52.57,52.59,9586.0,42.0089,42.0169,41.977,41.9929,9586.0
2017-12-28 12:50:00,52.59,52.59,52.58,52.59,6843.0,41.9929,41.9929,41.9849,41.9929,6843.0
2017-12-28 12:55:00,52.59,52.61,52.58,52.61,19236.0,41.9929,42.0089,41.9849,42.0089,19236.0
2017-12-28 13:00:00,52.6,52.6,52.58,52.6,11915.0,42.0009,42.0009,41.9849,42.0009,11915.0
2017-12-28 13:05:00,52.6,52.62,52.58,52.6,11116.0,42.0009,42.0169,41.9849,42.0009,11116.0
2017-12-28 13:10:00,52.6,52.61,52.57,52.59,11234.0,42.0009,42.0089,41.977,41.9929,11234.0
2017-12-28 13:15:00,52.6,52.61,52.58,52.61,10764.0,42.0009,42.0089,41.9849,42.0089,10764.0
2017-12-28 13:20:00,52.61,52.61,52.58,52.58,12657.0,42.0089,42.0089,41.9849,41.9849,12657.0
2017-12-28 13:25:00,52.59,52.59,52.55,52.57,10026.0,41.9929,41.9929,41.961,41.977,10026.0
2017-12-28 13:30:00,52.57,52.58,52.56,52.57,8524.0,41.977,41.9849,41.969,41.977,8524.0
2017-12-28 13:35:00,52.57,52.59,52.57,52.59,5457.0,41.977,41.9929,41.977,41.9929,5457.0
2017-12-28 13:40:00,52.59,52.61,52.58,52.61,14187.0,41.9929,42.0089,41.9849,42.0089,14187.0
2017-12-28 13:45:00,52.61,52.64,52.6,52.63,43188.0,42.0089,42.0328,42.0009,42.0249,43188.0
2017-12-28 13:50:00,52.63,52.65,52.61,52.63,51997.0,42.0249,42.0408,42.0089,42.0249,51997.0
2017-12-28 13:55:00,52.62,52.65,52.61,52.63,14320.0,42.0169,42.0408,42.0089,42.0249,14320.0
2017-12-28 14:00:00,52.63,52.65,52.61,52.63,23756.0,42.0249,42.0408,42.0089,42.0249,23756.0
2017-12-28 14:05:00,52.64,52.64,52.6,52.61,6778.0,42.0328,42.0328,42.0009,42.0089,6778.0
2017-12-28 14:10:00,52.61,52.62,52.6,52.62,9497.0,42.0089,42.0169,42.0009,42.0169,9497.0
2017-12-28 14:15:00,52.62,52.63,52.59,52.61,15535.0,42.0169,42.0249,41.9929,42.0089,15535.0
2017-12-28 14:20:00,52.61,52.63,52.61,52.61,8668.0,42.0089,42.0249,42.0089,42.0089,8668.0
2017-12-28 14:25:00,52.61,52.62,52.59,52.6,13228.0,42.0089,42.0169,41.9929,42.0009,13228.0
2017-12-28 14:30:00,52.59,52.61,52.59,52.61,10868.0,41.9929,42.0089,41.9929,42.0089,10868.0
2017-12-28 14:35:00,52.61,52.64,52.6,52.63,17781.0,42.0089,42.0328,42.0009,42.0249,17781.0
2017-12-28 14:40:00,52.64,52.65,52.63,52.65,8945.0,42.0328,42.0408,42.0249,42.0408,8945.0
2017-12-28 14:45:00,52.65,52.67,52.63,52.65,26502.0,42.0408,42.0568,42.0249,42.0408,26502.0
2017-12-28 14:50:00,52.65,52.66,52.63,52.65,28927.0,42.0408,42.0488,42.0249,42.0408,28927.0
2017-12-28 14:55:00,52.64,52.65,52.61,52.61,18100.0,42.0328,42.0408,42.0089,42.0089,18100.0
2017-12-28 15:00:00,52.61,52.63,52.57,52.58,29712.0,42.0089,42.0249,41.977,41.9849,29712.0
2017-12-28 15:05:00,52.59,52.61,52.58,52.6,22004.0,41.9929,42.0089,41.9849,42.0009,22004.0
2017-12-28 15:10:00,52.6,52.6,52.57,52.58,16907.0,42.0009,42.0009,41.977,41.9849,16907.0
2017-12-28 15:15:00,52.58,52.59,52.55,52.56,26147.0,41.9849,41.9929,41.961,41.969,26147.0
2017-12-28 15:20:00,52.57,52.57,52.55,52.57,27294.0,41.977,41.977,41.961,41.977,27294.0
2017-12-28 15:25:00,52.57,52.57,52.55,52.57,29600.0,41.977,41.977,41.961,41.977,29600.0
2017-12-28 15:30:00,52.57,52.58,52.55,52.57,46315.0,41.977,41.9849,41.961,41.977,46315.0
2017-12-28 15:35:00,52.58,52.58,52.57,52.58,26744.0,41.9849,41.9849,41.977,41.9849,26744.0
2017-12-28 15:40:00,52.58,52.59,52.56,52.56,70275.0,41.9849,41.9929,41.969,41.969,70275.0
2017-12-28 15:45:00,52.56,52.56,52.54,52.54,85121.0,41.969,41.969,41.953,41.953,85121.0
2017-12-28 15:50:00,52.55,52.56,52.54,52.55,107251.0,41.961,41.969,41.953,41.961,107251.0
2017-12-28 15:55:00,52.55,52.67,52.54,52.64,275270.0,41.961,42.0568,41.953,42.0328,275270.0
2017-12-29 09:30:00,52.76,52.82,52.54,52.56,82824.0,42.1287,42.1766,41.953,41.969,82824.0
2017-12-29 09:35:00,52.57,52.61,52.53,52.54,33675.0,41.977,42.0089,41.945,41.953,33675.0
2017-12-29 09:40:00,52.55,52.55,52.45,52.46,34143.0,41.961,41.961,41.8811,41.8891,34143.0
2017-12-29 09:45:00,52.45,52.52,52.43,52.5,79064.0,41.8811,41.937,41.8652,41.9211,79064.0
2017-12-29 09:50:00,52.5,52.58,52.48,52.53,62476.0,41.9211,41.9849,41.9051,41.945,62476.0
2017-12-29 09:55:00,52.52,52.54,52.48,52.54,94718.0,41.937,41.953,41.9051,41.953,94718.0
2017-12-29 10:00:00,52.54,52.54,52.47,52.5,69464.0,41.953,41.953,41.8971,41.9211,69464.0
2017-12-29 10:05:00,52.49,52.49,52.37,52.41,99500.0,41.9131,41.9131,41.8173,41.8492,99500.0
2017-12-29 10:10:00,52.41,52.46,52.39,52.41,55457.0,41.8492,41.8891,41.8332,41.8492,55457.0
2017-12-29 10:15:00,52.41,52.47,52.39,52.45,67665.0,41.8492,41.8971,41.8332,41.8811,67665.0
2017-12-29 10:20:00,52.43,52.44,52.39,52.41,83255.0,41.8652,41.8731,41.8332,41.8492,83255.0
2017-12-29 10:25:00,52.41,52.5,52.41,52.49,34012.0,41.8492,41.9211,41.8492,41.9131,34012.0
2017-12-29 10:30:00,52.49,52.5,52.46,52.47,51125.0,41.9131,41.9211,41.8891,41.8971,51125.0
2017-12-29 10:35:00,52.48,52.49,52.4,52.44,112977.0,41.9051,41.9131,41.8412,41.8731,112977.0
2017-12-29 10:40:00,52.44,52.46,52.41,52.45,38822.0,41.8731,41.8891,41.8492,41.8811,38822.0
2017-12-29 10:45:00,52.45,52.46,52.39,52.41,90013.0,41.8811,41.8891,41.8332,41.8492,90013.0
2017-12-29 10:50:00,52.41,52.48,52.4,52.47,106608.0,41.8492,41.9051,41.8412,41.8971,106608.0
2017-12-29 10:55:00,52.47,52.53,52.46,52.52,39689.0,41.8971,41.945,41.8891,41.937,39689.0
2017-12-29 11:00:00,52.52,52.53,52.46,52.52,30920.0,41.937,41.945,41.8891,41.937,30920.0
2017-12-29 11:05:00,52.52,52.52,52.47,52.5,17710.0,41.937,41.937,41.8971,41.9211,17710.0
2017-12-29 11:10:00,52.49,52.5,52.45,52.46,24257.0,41.9131,41.9211,41.8811,41.8891,24257.0
2017-12-29 11:15:00,52.46,52.5,52.43,52.45,26623.0,41.8891,41.9211,41.8652,41.8811,26623.0
2017-12-29 11:20:00,52.44,52.48,52.44,52.48,24868.0,41.8731,41.9051,41.8731,41.9051,24868.0
2017-12-29 11:25:00,52.47,52.47,52.44,52.46,18411.0,41.8971,41.8971,41.8731,41.8891,18411.0
2017-12-29 11:30:00,52.46,52.59,52.46,52.5,103482.0,41.8891,41.9929,41.8891,41.9211,103482.0
2017-12-29 11:35:00,52.5,52.52,52.48,52.48,19254.0,41.9211,41.937,41.9051,41.9051,19254.0
2017-12-29 11:40:00,52.48,52.54,52.46,52.54,17958.0,41.9051,41.953,41.8891,41.953,17958.0
2017-12-29 11:45:00,52.53,52.58,52.5,52.58,14141.0,41.945,41.9849,41.9211,41.9849,14141.0
2017-12-29 11:50:00,52.58,52.63,52.57,52.58,33724.0,41.9849,42.0249,41.977,41.9849,33724.0
2017-12-29 11:55:00,52.58,52.58,52.53,52.55,11003.0,41.9849,41.9849,41.945,41.961,11003.0
2017-12-29 12:00:00,52.55,52.56,52.52,52.53,16220.0,41.961,41.969,41.937,41.945,16220.0
2017-12-29 12:05:00,52.52,52.57,52.52,52.53,20566.0,41.937,41.977,41.937,41.945,20566.0
2017-12-29 12:10:00,52.53,52.55,52.51,52.52,23089.0,41.945,41.961,41.929,41.937,23089.0
2017-12-29 12:15:00,52.52,52.52,52.49,52.5,14019.0,41.937,41.937,41.9131,41.9211,14019.0
2017-12-29 12:20:00,52.5,52.51,52.49,52.49,7820.0,41.9211,41.929,41.9131,41.9131,7820.0
2017-12-29 12:25:00,52.49,52.51,52.48,52.49,21274.0,41.9131,41.929,41.9051,41.9131,21274.0
2017-12-29 12:30:00,52.48,52.56,52.48,52.56,40280.0,41.9051,41.969,41.9051,41.969,40280.0
2017-12-29 12:35:00,52.56,52.6,52.56,52.6,32450.0,41.969,42.0009,41.969,42.0009,32450.0
2017-12-29 12:40:00,52.61,52.64,52.6,52.63,46343.0,42.0089,42.0328,42.0009,42.0249,46343.0
2017-12-29 12:45:00,52.62,52.67,52.62,52.64,40933.0,42.0169,42.0568,42.0169,42.0328,40933.0
2017-12-29 12:50:00,52.64,52.66,52.62,52.64,31302.0,42.0328,42.0488,42.0169,42.0328,31302.0
2017-12-29 12:55:00,52.63,52.64,52.6,52.6,27658.0,42.0249,42.0328,42.0009,42.0009,27658.0
2017-12-29 13:00:00,52.61,52.67,52.6,52.66,36751.0,42.0089,42.0568,42.0009,42.0488,36751.0
2017-12-29 13:05:00,52.67,52.71,52.67,52.7,37514.0,42.0568,42.0887,42.0568,42.0808,37514.0
2017-12-29 13:10:00,52.7,52.73,52.69,52.73,23442.0,42.0808,42.1047,42.0728,42.1047,23442.0
2017-12-29 13:15:00,52.71,52.71,52.61,52.61,23919.0,42.0887,42.0887,42.0089,42.0089,23919.0
2017-12-29 13:20:00,52.61,52.65,52.6,52.65,21134.0,42.0089,42.0408,42.0009,42.0408,21134.0
2017-12-29 13:25:00,52.64,52.67,52.6,52.6,13623.0,42.0328,42.0568,42.0009,42.0009,13623.0
2017-12-29 13:30:00,52.61,52.62,52.59,52.62,64970.0,42.0089,42.0169,41.9929,42.0169,64970.0
2017-12-29 13:35:00,52.61,52.63,52.59,52.61,40380.0,42.0089,42.0249,41.9929,42.0089,40380.0
2017-12-29 13:40:00,52.62,52.63,52.6,52.63,30585.0,42.0169,42.0249,42.0009,42.0249,30585.0
2017-12-29 13:45:00,52.63,52.63,52.61,52.63,34153.0,42.0249,42.0249,42.0089,42.0249,34153.0
2017-12-29 13:50:00,52.63,52.63,52.6,52.62,36256.0,42.0249,42.0249,42.0009,42.0169,36256.0
2017-12-29 13:55:00,52.62,52.63,52.61,52.63,91104.0,42.0169,42.0249,42.0089,42.0249,91104.0
2017-12-29 14:00:00,52.63,52.67,52.63,52.65,49939.0,42.0249,42.0568,42.0249,42.0408,49939.0
2017-12-29 14:05:00,52.64,52.65,52.62,52.65,29673.0,42.0328,42.0408,42.0169,42.0408,29673.0
2017-12-29 14:10:00,52.65,52.67,52.62,52.66,34835.0,42.0408,42.0568,42.0169,42.0488,34835.0
2017-12-29 14:15:00,52.66,52.67,52.65,52.67,24607.0,42.0488,42.0568,42.0408,42.0568,24607.0
2017-12-29 14:20:00,52.66,52.69,52.63,52.67,60634.0,42.0488,42.0728,42.0249,42.0568,60634.0
2017-12-29 14:25:00,52.66,52.7,52.63,52.64,28856.0,42.0488,42.0808,42.0249,42.0328,28856.0
2017-12-29 14:30:00,52.63,52.7,52.63,52.69,34233.0,42.0249,42.0808,42.0249,42.0728,34233.0
2017-12-29 14:35:00,52.68,52.68,52.61,52.66,37758.0,42.0648,42.0648,42.0089,42.0488,37758.0
2017-12-29 14:40:00,52.66,52.68,52.64,52.66,23209.0,42.0488,42.0648,42.0328,42.0488,23209.0
2017-12-29 14:45:00,52.65,52.65,52.62,52.65,17996.0,42.0408,42.0408,42.0169,42.0408,17996.0
2017-12-29 14:50:00,52.64,52.66,52.64,52.65,13783.0,42.0328,42.0488,42.0328,42.0408,13783.0
2017-12-29 14:55:00,52.66,52.7,52.65,52.68,42094.0,42.0488,42.0808,42.0408,42.0648,42094.0
2017-12-29 15:00:00,52.68,52.7,52.67,52.69,31582.0,42.0648,42.0808,42.0568,42.0728,31582.0
2017-12-29 15:05:00,52.69,52.74,52.69,52.71,57836.0,42.0728,42.1127,42.0728,42.0887,57836.0
2017-12-29 15:10:00,52.72,52.74,52.7,52.73,46415.0,42.0967,42.1127,42.0808,42.1047,46415.0
2017-12-29 15:15:00,52.73,52.75,52.69,52.71,73972.0,42.1047,42.1207,42.0728,42.0887,73972.0
2017-12-29 15:20:00,52.71,52.78,52.7,52.76,104575.0,42.0887,42.1446,42.0808,42.1287,104575.0
2017-12-29 15:25:00,52.77,52.79,52.73,52.79,58062.0,42.1367,42.1526,42.1047,42.1526,58062.0
2017-12-29 15:30:00,52.79,52.79,52.72,52.73,89301.0,42.1526,42.1526,42.0967,42.1047,89301.0
2017-12-29 15:35:00,52.73,52.73,52.69,52.7,66162.0,42.1047,42.1047,42.0728,42.0808,66162.0
2017-12-29 15:40:00,52.7,52.7,52.64,52.66,96280.0,42.0808,42.0808,42.0328,42.0488,96280.0
2017-12-29 15:45:00,52.65,52.75,52.64,52.69,200817.0,42.0408,42.1207,42.0328,42.0728,200817.0
2017-12-29 15:50:00,52.68,52.69,52.6,52.63,188221.0,42.0648,42.0728,42.0009,42.0249,188221.0
2017-12-29 15:55:00,52.63,52.64,52.44,52.48,722229.0,42.0249,42.0328,41.8731,41.9051,722229.0
2018-01-02 09:30:00,52.76,52.79,52.47,52.48,158482.0,42.1287,42.1526,41.8971,41.9051,158482.0
2018-01-02 09:35:00,52.5,52.58,52.43,52.58,122566.0,41.9211,41.9849,41.8652,41.9849,122566.0
2018-01-02 09:40:00,52.6,52.64,52.49,52.54,60269.0,42.0009,42.0328,41.9131,41.953,60269.0
2018-01-02 09:45:00,52.53,52.55,52.31,52.31,92952.0,41.945,41.961,41.7693,41.7693,92952.0
2018-01-02 09:50:00,52.3,52.42,52.29,52.4,76684.0,41.7614,41.8572,41.7534,41.8412,76684.0
2018-01-02 09:55:00,52.4,52.47,52.39,52.45,132218.0,41.8412,41.8971,41.8332,41.8811,132218.0
2018-01-02 10:00:00,52.46,52.53,52.46,52.5,272901.0,41.8891,41.945,41.8891,41.9211,272901.0
2018-01-02 10:05:00,52.5,52.57,52.49,52.53,223088.0,41.9211,41.977,41.9131,41.945,223088.0
2018-01-02 10:10:00,52.52,52.53,52.45,52.51,195959.0,41.937,41.945,41.8811,41.929,195959.0
2018-01-02 10:15:00,52.51,52.56,52.48,52.54,191448.0,41.929,41.969,41.9051,41.953,191448.0
2018-01-02 10:20:00,52.53,52.55,52.45,52.5,141793.0,41.945,41.961,41.8811,41.9211,141793.0
2018-01-02 10:25:00,52.5,52.5,52.44,52.49,65000.0,41.9211,41.9211,41.8731,41.9131,65000.0
2018-01-02 10:30:00,52.49,52.54,52.47,52.47,105833.0,41.9131,41.953,41.8971,41.8971,105833.0
2018-01-02 10:35:00,52.46,52.52,52.35,52.38,102373.0,41.8891,41.937,41.8013,41.8252,102373.0
2018-01-02 10:40:00,52.37,52.41,52.33,52.35,69865.0,41.8173,41.8492,41.7853,41.8013,69865.0
2018-01-02 10:45:00,52.35,52.41,52.34,52.39,46837.0,41.8013,41.8492,41.7933,41.8332,46837.0
2018-01-02 10:50:00,52.39,52.44,52.38,52.4,17618.0,41.8332,41.8731,41.8252,41.8412,17618.0
2018-01-02 10:55:00,52.4,52.41,52.36,52.38,31934.0,41.8412,41.8492,41.8093,41.8252,31934.0
2018-01-02 11:00:00,52.38,52.39,52.34,52.35,18723.0,41.8252,41.8332,41.7933,41.8013,18723.0
2018-01-02 11:05:00,52.36,52.37,52.34,52.37,30871.0,41.8093,41.8173,41.7933,41.8173,30871.0
2018-01-02 11:10:00,52.36,52.37,52.31,52.33,25191.0,41.8093,41.8173,41.7693,41.7853,25191.0
2018-01-02 11:15:00,52.33,52.35,52.3,52.31,31549.0,41.7853,41.8013,41.7614,41.7693,31549.0
2018-01-02 11:20:00,52.3,52.31,52.26,52.29,58750.0,41.7614,41.7693,41.7294,41.7534,58750.0
2018-01-02 11:25:00,52.29,52.3,52.22,52.23,41092.0,41.7534,41.7614,41.6975,41.7055,41092.0
2018-01-02 11:30:00,52.24,52.25,52.17,52.23,62010.0,41.7134,41.7214,41.6576,41.7055,62010.0
2018-01-02 11:35:00,52.23,52.24,52.19,52.21,35061.0,41.7055,41.7134,41.6735,41.6895,35061.0
2018-01-02 11:40:00,52.21,52.23,52.18,52.22,37068.0,41.6895,41.7055,41.6655,41.6975,37068.0
2018-01-02 11:45:00,52.22,52.3,52.22,52.29,27784.0,41.6975,41.7614,41.6975,41.7534,27784.0
2018-01-02 11:50:00,52.3,52.33,52.26,52.33,57368.0,41.7614,41.7853,41.7294,41.7853,57368.0
2018-01-02 11:55:00,52.32,52.34,52.3,52.33,53546.0,41.7773,41.7933,41.7614,41.7853,53546.0
2018-01-02 12:00:00,52.34,52.42,52.33,52.41,27933.0,41.7933,41.8572,41.7853,41.8492,27933.0
2018-01-02 12:05:00,52.41,52.44,52.4,52.41,33891.0,41.8492,41.8731,41.8412,41.8492,33891.0
2018-01-02 12:10:00,52.41,52.41,52.37,52.39,47074.0,41.8492,41.8492,41.8173,41.8332,47074.0
2018-01-02 12:15:00,52.38,52.42,52.37,52.4,50894.0,41.8252,41.8572,41.8173,41.8412,50894.0
2018-01-02 12:20:00,52.39,52.4,52.34,52.36,38689.0,41.8332,41.8412,41.7933,41.8093,38689.0
2018-01-02 12:25:00,52.36,52.36,52.34,52.35,29700.0,41.8093,41.8093,41.7933,41.8013,29700.0
2018-01-02 12:30:00,52.35,52.39,52.35,52.39,45861.0,41.8013,41.8332,41.8013,41.8332,45861.0
2018-01-02 12:35:00,52.39,52.39,52.34,52.36,51527.0,41.8332,41.8332,41.7933,41.8093,51527.0
2018-01-02 12:40:00,52.35,52.35,52.31,52.32,48834.0,41.8013,41.8013,41.7693,41.7773,48834.0
2018-01-02 12:45:00,52.32,52.32,52.29,52.31,43583.0,41.7773,41.7773,41.7534,41.7693,43583.0
2018-01-02 12:50:00,52.3,52.32,52.29,52.29,34808.0,41.7614,41.7773,41.7534,41.7534,34808.0
2018-01-02 12:55:00,52.29,52.3,52.27,52.3,19191.0,41.7534,41.7614,41.7374,41.7614,19191.0
2018-01-02 13:00:00,52.3,52.32,52.29,52.3,25022.0,41.7614,41.7773,41.7534,41.7614,25022.0
2018-01-02 13:05:00,52.3,52.34,52.3,52.34,21411.0,41.7614,41.7933,41.7614,41.7933,21411.0
2018-01-02 13:10:00,52.34,52.34,52.3,52.31,34166.0,41.7933,41.7933,41.7614,41.7693,34166.0
2018-01-02 13:15:00,52.32,52.36,52.31,52.36,37800.0,41.7773,41.8093,41.7693,41.8093,37800.0
2018-01-02 13:20:00,52.36,52.37,52.35,52.35,23125.0,41.8093,41.8173,41.8013,41.8013,23125.0
2018-01-02 13:25:00,52.35,52.37,52.34,52.36,13884.0,41.8013,41.8173,41.7933,41.8093,13884.0
2018-01-02 13:30:00,52.36,52.4,52.34,52.39,23282.0,41.8093,41.8412,41.7933,41.8332,23282.0
2018-01-02 13:35:00,52.39,52.42,52.38,52.4,21976.0,41.8332,41.8572,41.8252,41.8412,21976.0
2018-01-02 13:40:00,52.4,52.43,52.4,52.42,17767.0,41.8412,41.8652,41.8412,41.8572,17767.0
2018-01-02 13:45:00,52.41,52.42,52.35,52.38,54704.0,41.8492,41.8572,41.8013,41.8252,54704.0
2018-01-02 13:50:00,52.38,52.38,52.33,52.35,36627.0,41.8252,41.8252,41.7853,41.8013,36627.0
2018-01-02 13:55:00,52.35,52.4,52.34,52.4,44177.0,41.8013,41.8412,41.7933,41.8412,44177.0
2018-01-02 14:00:00,52.39,52.4,52.36,52.4,109966.0,41.8332,41.8412,41.8093,41.8412,109966.0
2018-01-02 14:05:00,52.4,52.41,52.34,52.36,64890.0,41.8412,41.8492,41.7933,41.8093,64890.0
2018-01-02 14:10:00,52.36,52.36,52.31,52.34,82310.0,41.8093,41.8093,41.7693,41.7933,82310.0
2018-01-02 14:15:00,52.34,52.37,52.32,52.33,86154.0,41.7933,41.8173,41.7773,41.7853,86154.0
2018-01-02 14:20:00,52.34,52.38,52.33,52.35,33737.0,41.7933,41.8252,41.7853,41.8013,33737.0
2018-01-02 14:25:00,52.36,52.36,52.26,52.3,122425.0,41.8093,41.8093,41.7294,41.7614,122425.0
2018-01-02 14:30:00,52.31,52.33,52.26,52.28,30534.0,41.7693,41.7853,41.7294,41.7454,30534.0
2018-01-02 14:35:00,52.29,52.31,52.27,52.3,29060.0,41.7534,41.7693,41.7374,41.7614,29060.0
2018-01-02 14:40:00,52.3,52.32,52.29,52.3,30838.0,41.7614,41.7773,41.7534,41.7614,30838.0
2018-01-02 14:45:00,52.29,52.3,52.28,52.29,29510.0,41.7534,41.7614,41.7454,41.7534,29510.0
2018-01-02 14:50:00,52.29,52.31,52.28,52.3,37524.0,41.7534,41.7693,41.7454,41.7614,37524.0
2018-01-02 14:55:00,52.29,52.31,52.27,52.29,39671.0,41.7534,41.7693,41.7374,41.7534,39671.0
2018-01-02 15:00:00,52.29,52.29,52.26,52.28,24721.0,41.7534,41.7534,41.7294,41.7454,24721.0
2018-01-02 15:05:00,52.27,52.3,52.26,52.29,42021.0,41.7374,41.7614,41.7294,41.7534,42021.0
2018-01-02 15:10:00,52.3,52.3,52.27,52.29,28758.0,41.7614,41.7614,41.7374,41.7534,28758.0
2018-01-02 15:15:00,52.29,52.33,52.29,52.3,31459.0,41.7534,41.7853,41.7534,41.7614,31459.0
2018-01-02 15:20:00,52.3,52.32,52.3,52.3,43380.0,41.7614,41.7773,41.7614,41.7614,43380.0
2018-01-02 15:25:00,52.3,52.31,52.3,52.3,35763.0,41.7614,41.7693,41.7614,41.7614,35763.0
2018-01-02 15:30:00,52.31,52.31,52.27,52.29,47205.0,41.7693,41.7693,41.7374,41.7534,47205.0
2018-01-02 15:35:00,52.29,52.29,52.27,52.28,109439.0,41.7534,41.7534,41.7374,41.7454,109439.0
2018-01-02 15:40:00,52.28,52.3,52.26,52.29,88798.0,41.7454,41.7614,41.7294,41.7534,88798.0
2018-01-02 15:45:00,52.3,52.33,52.28,52.3,96848.0,41.7614,41.7853,41.7454,41.7614,96848.0
2018-01-02 15:50:00,52.31,52.33,52.28,52.29,192463.0,41.7693,41.7853,41.7454,41.7534,192463.0
2018-01-02 15:55:00,52.3,52.3,52.18,52.19,807036.0,41.7614,41.7614,41.6655,41.6735,807036.0
2018-01-03 09:30:00,52.3,52.37,52.09,52.1,232818.0,41.7614,41.8173,41.5937,41.6017,232818.0
2018-01-03 09:35:00,52.1,52.15,52.05,52.12,144057.0,41.6017,41.6416,41.5617,41.6176,144057.0
2018-01-03 09:40:00,52.11,52.17,51.96,51.98,168781.0,41.6096,41.6576,41.4899,41.5058,168781.0
2018-01-03 09:45:00,51.99,52.04,51.94,51.99,106385.0,41.5138,41.5537,41.4739,41.5138,106385.0
2018-01-03 09:50:00,52.0,52.02,51.95,52.01,120536.0,41.5218,41.5378,41.4819,41.5298,120536.0
2018-01-03 09:55:00,52.01,52.02,51.92,51.95,113218.0,41.5298,41.5378,41.4579,41.4819,113218.0
2018-01-03 10:00:00,51.95,52.15,51.94,52.1,212390.0,41.4819,41.6416,41.4739,41.6017,212390.0
2018-01-03 10:05:00,52.11,52.16,52.1,52.1,112279.0,41.6096,41.6496,41.6017,41.6017,112279.0
2018-01-03 10:10:00,52.1,52.16,52.06,52.16,96696.0,41.6017,41.6496,41.5697,41.6496,96696.0
2018-01-03 10:15:00,52.16,52.22,52.11,52.14,143317.0,41.6496,41.6975,41.6096,41.6336,143317.0
2018-01-03 10:20:00,52.15,52.34,52.12,52.33,91814.0,41.6416,41.7933,41.6176,41.7853,91814.0
2018-01-03 10:25:00,52.33,52.47,52.32,52.44,73261.0,41.7853,41.8971,41.7773,41.8731,73261.0
2018-01-03 10:30:00,52.44,52.46,52.39,52.43,115824.0,41.8731,41.8891,41.8332,41.8652,115824.0
2018-01-03 10:35:00,52.43,52.44,52.36,52.43,121966.0,41.8652,41.8731,41.8093,41.8652,121966.0
2018-01-03 10:40:00,52.43,52.44,52.39,52.43,57113.0,41.8652,41.8731,41.8332,41.8652,57113.0
2018-01-03 10:45:00,52.42,52.42,52.3,52.3,70005.0,41.8572,41.8572,41.7614,41.7614,70005.0
2018-01-03 10:50:00,52.3,52.34,52.25,52.27,58142.0,41.7614,41.7933,41.7214,41.7374,58142.0
2018-01-03 10:55:00,52.26,52.38,52.25,52.38,74984.0,41.7294,41.8252,41.7214,41.8252,74984.0
2018-01-03 11:00:00,52.37,52.41,52.35,52.38,81296.0,41.8173,41.8492,41.8013,41.8252,81296.0
2018-01-03 11:05:00,52.37,52.44,52.35,52.43,47146.0,41.8173,41.8731,41.8013,41.8652,47146.0
2018-01-03 11:10:00,52.43,52.44,52.37,52.4,53747.0,41.8652,41.8731,41.8173,41.8412,53747.0
2018-01-03 11:15:00,52.4,52.44,52.39,52.44,44897.0,41.8412,41.8731,41.8332,41.8731,44897.0
2018-01-03 11:20:00,52.44,52.53,52.42,52.52,88011.0,41.8731,41.945,41.8572,41.937,88011.0
2018-01-03 11:25:00,52.52,52.52,52.45,52.46,39371.0,41.937,41.937,41.8811,41.8891,39371.0
2018-01-03 11:30:00,52.46,52.53,52.45,52.5,84325.0,41.8891,41.945,41.8811,41.9211,84325.0
2018-01-03 11:35:00,52.51,52.51,52.46,52.48,42614.0,41.929,41.929,41.8891,41.9051,42614.0
2018-01-03 11:40:00,52.48,52.49,52.42,52.44,59936.0,41.9051,41.9131,41.8572,41.8731,59936.0
2018-01-03 11:45:00,52.43,52.47,52.42,52.45,53236.0,41.8652,41.8971,41.8572,41.8811,53236.0
2018-01-03 11:50:00,52.45,52.47,52.43,52.44,39987.0,41.8811,41.8971,41.8652,41.8731,39987.0
2018-01-03 11:55:00,52.45,52.49,52.44,52.47,28304.0,41.8811,41.9131,41.8731,41.8971,28304.0
2018-01-03 12:00:00,52.46,52.49,52.45,52.48,39495.0,41.8891,41.9131,41.8811,41.9051,39495.0
2018-01-03 12:05:00,52.49,52.54,52.48,52.54,28387.0,41.9131,41.953,41.9051,41.953,28387.0
2018-01-03 12:10:00,52.55,52.55,52.48,52.5,46863.0,41.961,41.961,41.9051,41.9211,46863.0
2018-01-03 12:15:00,52.5,52.5,52.42,52.44,46359.0,41.9211,41.9211,41.8572,41.8731,46359.0
2018-01-03 12:20:00,52.43,52.45,52.42,52.43,33777.0,41.8652,41.8811,41.8572,41.8652,33777.0
2018-01-03 12:25:00,52.43,52.44,52.38,52.43,31262.0,41.8652,41.8731,41.8252,41.8652,31262.0
2018-01-03 12:30:00,52.44,52.44,52.33,52.34,55768.0,41.8731,41.8731,41.7853,41.7933,55768.0
2018-01-03 12:35:00,52.33,52.35,52.3,52.35,65288.0,41.7853,41.8013,41.7614,41.8013,65288.0
2018-01-03 12:40:00,52.35,52.43,52.32,52.4,47062.0,41.8013,41.8652,41.7773,41.8412,47062.0
2018-01-03 12:45:00,52.4,52.46,52.39,52.43,49425.0,41.8412,41.8891,41.8332,41.8652,49425.0
2018-01-03 12:50:00,52.44,52.49,52.42,52.47,44135.0,41.8731,41.9131,41.8572,41.8971,44135.0
2018-01-03 12:55:00,52.47,52.49,52.41,52.44,24982.0,41.8971,41.9131,41.8492,41.8731,24982.0
2018-01-03 13:00:00,52.44,52.44,52.37,52.39,46047.0,41.8731,41.8731,41.8173,41.8332,46047.0
2018-01-03 13:05:00,52.4,52.47,52.39,52.46,34153.0,41.8412,41.8971,41.8332,41.8891,34153.0
2018-01-03 13:10:00,52.46,52.49,52.45,52.49,22997.0,41.8891,41.9131,41.8811,41.9131,22997.0
2018-01-03 13:15:00,52.49,52.49,52.43,52.43,22157.0,41.9131,41.9131,41.8652,41.8652,22157.0
2018-01-03 13:20:00,52.43,52.45,52.41,52.42,25132.0,41.8652,41.8811,41.8492,41.8572,25132.0
2018-01-03 13:25:00,52.43,52.46,52.42,52.43,23887.0,41.8652,41.8891,41.8572,41.8652,23887.0
2018-01-03 13:30:00,52.43,52.44,52.37,52.38,43312.0,41.8652,41.8731,41.8173,41.8252,43312.0
2018-01-03 13:35:00,52.39,52.41,52.36,52.37,27111.0,41.8332,41.8492,41.8093,41.8173,27111.0
2018-01-03 13:40:00,52.38,52.38,52.33,52.34,31417.0,41.8252,41.8252,41.7853,41.7933,31417.0
2018-01-03 13:45:00,52.34,52.4,52.34,52.37,34799.0,41.7933,41.8412,41.7933,41.8173,34799.0
2018-01-03 13:50:00,52.37,52.39,52.36,52.37,16131.0,41.8173,41.8332,41.8093,41.8173,16131.0
2018-01-03 13:55:00,52.37,52.38,52.31,52.38,31390.0,41.8173,41.8252,41.7693,41.8252,31390.0
2018-01-03 14:00:00,52.38,52.43,52.38,52.38,42029.0,41.8252,41.8652,41.8252,41.8252,42029.0
2018-01-03 14:05:00,52.39,52.46,52.37,52.43,64737.0,41.8332,41.8891,41.8173,41.8652,64737.0
2018-01-03 14:10:00,52.43,52.45,52.37,52.41,154628.0,41.8652,41.8811,41.8173,41.8492,154628.0
2018-01-03 14:15:00,52.41,52.46,52.39,52.43,95103.0,41.8492,41.8891,41.8332,41.8652,95103.0
2018-01-03 14:20:00,52.43,52.43,52.38,52.41,94921.0,41.8652,41.8652,41.8252,41.8492,94921.0
2018-01-03 14:25:00,52.41,52.43,52.38,52.38,39447.0,41.8492,41.8652,41.8252,41.8252,39447.0
2018-01-03 14:30:00,52.37,52.41,52.37,52.39,86288.0,41.8173,41.8492,41.8173,41.8332,86288.0
2018-01-03 14:35:00,52.39,52.43,52.36,52.39,88893.0,41.8332,41.8652,41.8093,41.8332,88893.0
2018-01-03 14:40:00,52.39,52.41,52.36,52.39,49189.0,41.8332,41.8492,41.8093,41.8332,49189.0
2018-01-03 14:45:00,52.4,52.42,52.36,52.39,48639.0,41.8412,41.8572,41.8093,41.8332,48639.0
2018-01-03 14:50:00,52.39,52.39,52.33,52.35,37899.0,41.8332,41.8332,41.7853,41.8013,37899.0
2018-01-03 14:55:00,52.35,52.36,52.32,52.34,47505.0,41.8013,41.8093,41.7773,41.7933,47505.0
2018-01-03 15:00:00,52.34,52.35,52.27,52.28,45285.0,41.7933,41.8013,41.7374,41.7454,45285.0
2018-01-03 15:05:00,52.28,52.36,52.27,52.36,39892.0,41.7454,41.8093,41.7374,41.8093,39892.0
2018-01-03 15:10:00,52.36,52.36,52.32,52.33,50444.0,41.8093,41.8093,41.7773,41.7853,50444.0
2018-01-03 15:15:00,52.33,52.35,52.3,52.31,47737.0,41.7853,41.8013,41.7614,41.7693,47737.0
2018-01-03 15:20:00,52.31,52.32,52.3,52.3,41631.0,41.7693,41.7773,41.7614,41.7614,41631.0
2018-01-03 15:25:00,52.3,52.34,52.29,52.34,45582.0,41.7614,41.7933,41.7534,41.7933,45582.0
2018-01-03 15:30:00,52.34,52.35,52.29,52.34,75181.0,41.7933,41.8013,41.7534,41.7933,75181.0
2018-01-03 15:35:00,52.34,52.37,52.33,52.35,71462.0,41.7933,41.8173,41.7853,41.8013,71462.0
2018-01-03 15:40:00,52.36,52.37,52.34,52.37,101801.0,41.8093,41.8173,41.7933,41.8173,101801.0
2018-01-03 15:45:00,52.37,52.4,52.34,52.34,138486.0,41.8173,41.8412,41.7933,41.7933,138486.0
2018-01-03 15:50:00,52.35,52.39,52.34,52.38,172679.0,41.8013,41.8332,41.7933,41.8252,172679.0
2018-01-03 15:55:00,52.38,52.39,52.29,52.32,366802.0,41.8252,41.8332,41.7534,41.7773,366802.0
2018-01-04 09:30:00,52.8,52.8,52.51,52.54,248765.0,42.1606,42.1606,41.929,41.953,248765.0
2018-01-04 09:35:00,52.54,52.67,52.53,52.66,161488.0,41.953,42.0568,41.945,42.0488,161488.0
2018-01-04 09:40:00,52.67,52.98,52.66,52.98,242349.0,42.0568,42.3043,42.0488,42.3043,242349.0
2018-01-04 09:45:00,52.98,53.18,52.97,53.16,239016.0,42.3043,42.464,42.2964,42.4481,239016.0
2018-01-04 09:50:00,53.16,53.2,53.12,53.16,157630.0,42.4481,42.48,42.4161,42.4481,157630.0
2018-01-04 09:55:00,53.16,53.35,53.15,53.32,173434.0,42.4481,42.5998,42.4401,42.5758,173434.0
2018-01-04 10:00:00,53.33,53.39,53.32,53.36,145184.0,42.5838,42.6317,42.5758,42.6078,145184.0
2018-01-04 10:05:00,53.36,53.42,53.33,53.35,187746.0,42.6078,42.6557,42.5838,42.5998,187746.0
2018-01-04 10:10:00,53.36,53.47,53.33,53.4,83066.0,42.6078,42.6956,42.5838,42.6397,83066.0
2018-01-04 10:15:00,53.4,53.46,53.39,53.46,104634.0,42.6397,42.6876,42.6317,42.6876,104634.0
2018-01-04 10:20:00,53.45,53.53,53.42,53.53,100069.0,42.6796,42.7435,42.6557,42.7435,100069.0
2018-01-04 10:25:00,53.53,53.53,53.39,53.45,79284.0,42.7435,42.7435,42.6317,42.6796,79284.0
2018-01-04 10:30:00,53.45,53.46,53.41,53.44,78676.0,42.6796,42.6876,42.6477,42.6716,78676.0
2018-01-04 10:35:00,53.44,53.48,53.39,53.41,131666.0,42.6716,42.7036,42.6317,42.6477,131666.0
2018-01-04 10:40:00,53.42,53.5,53.41,53.42,102983.0,42.6557,42.7196,42.6477,42.6557,102983.0
2018-01-04 10:45:00,53.42,53.44,53.33,53.33,66619.0,42.6557,42.6716,42.5838,42.5838,66619.0
2018-01-04 10:50:00,53.34,53.35,53.23,53.3,76843.0,42.5918,42.5998,42.504,42.5599,76843.0
2018-01-04 10:55:00,53.29,53.35,53.29,53.33,99838.0,42.5519,42.5998,42.5519,42.5838,99838.0
2018-01-04 11:00:00,53.33,53.34,53.26,53.29,53990.0,42.5838,42.5918,42.5279,42.5519,53990.0
2018-01-04 11:05:00,53.29,53.32,53.26,53.28,50350.0,42.5519,42.5758,42.5279,42.5439,50350.0
2018-01-04 11:10:00,53.28,53.36,53.27,53.35,113459.0,42.5439,42.6078,42.5359,42.5998,113459.0
2018-01-04 11:15:00,53.36,53.36,53.22,53.26,107630.0,42.6078,42.6078,42.496,42.5279,107630.0
2018-01-04 11:20:00,53.26,53.27,53.21,53.23,56930.0,42.5279,42.5359,42.488,42.504,56930.0
2018-01-04 11:25:00,53.22,53.26,53.15,53.16,70947.0,42.496,42.5279,42.4401,42.4481,70947.0
2018-01-04 11:30:00,53.17,53.2,53.12,53.12,37385.0,42.456,42.48,42.4161,42.4161,37385.0
2018-01-04 11:35:00,53.12,53.14,53.02,53.07,85565.0,42.4161,42.4321,42.3363,42.3762,85565.0
2018-01-04 11:40:00,53.06,53.08,53.04,53.04,33627.0,42.3682,42.3842,42.3522,42.3522,33627.0
2018-01-04 11:45:00,53.04,53.06,53.03,53.05,42348.0,42.3522,42.3682,42.3443,42.3602,42348.0
2018-01-04 11:50:00,53.04,53.05,53.01,53.03,23151.0,42.3522,42.3602,42.3283,42.3443,23151.0
2018-01-04 11:55:00,53.03,53.05,53.0,53.04,29601.0,42.3443,42.3602,42.3203,42.3522,29601.0
2018-01-04 12:00:00,53.04,53.04,53.01,53.04,41423.0,42.3522,42.3522,42.3283,42.3522,41423.0
2018-01-04 12:05:00,53.04,53.07,53.03,53.04,51076.0,42.3522,42.3762,42.3443,42.3522,51076.0
2018-01-04 12:10:00,53.04,53.14,53.04,53.13,64562.0,42.3522,42.4321,42.3522,42.4241,64562.0
2018-01-04 12:15:00,53.13,53.17,53.1,53.12,44092.0,42.4241,42.456,42.4002,42.4161,44092.0
2018-01-04 12:20:00,53.12,53.15,53.11,53.13,34684.0,42.4161,42.4401,42.4081,42.4241,34684.0
2018-01-04 12:25:00,53.13,53.19,53.11,53.18,35764.0,42.4241,42.472,42.4081,42.464,35764.0
2018-01-04 12:30:00,53.18,53.21,53.14,53.18,56957.0,42.464,42.488,42.4321,42.464,56957.0
2018-01-04 12:35:00,53.19,53.23,53.18,53.21,32389.0,42.472,42.504,42.464,42.488,32389.0
2018-01-04 12:40:00,53.21,53.32,53.21,53.32,34908.0,42.488,42.5758,42.488,42.5758,34908.0
2018-01-04 12:45:00,53.32,53.38,53.31,53.33,64989.0,42.5758,42.6237,42.5678,42.5838,64989.0
2018-01-04 12:50:00,53.33,53.34,53.29,53.33,168022.0,42.5838,42.5918,42.5519,42.5838,168022.0
2018-01-04 12:55:00,53.34,53.39,53.33,53.39,58632.0,42.5918,42.6317,42.5838,42.6317,58632.0
2018-01-04 13:00:00,53.4,53.45,53.38,53.44,48321.0,42.6397,42.6796,42.6237,42.6716,48321.0
2018-01-04 13:05:00,53.44,53.45,53.4,53.4,57457.0,42.6716,42.6796,42.6397,42.6397,57457.0
2018-01-04 13:10:00,53.4,53.42,53.36,53.38,154214.0,42.6397,42.6557,42.6078,42.6237,154214.0
2018-01-04 13:15:00,53.38,53.43,53.36,53.4,62715.0,42.6237,42.6637,42.6078,42.6397,62715.0
2018-01-04 13:20:00,53.4,53.41,53.37,53.39,63092.0,42.6397,42.6477,42.6157,42.6317,63092.0
2018-01-04 13:25:00,53.39,53.39,53.34,53.39,146570.0,42.6317,42.6317,42.5918,42.6317,146570.0
2018-01-04 13:30:00,53.39,53.39,53.26,53.26,42639.0,42.6317,42.6317,42.5279,42.5279,42639.0
2018-01-04 13:35:00,53.26,53.29,53.25,53.26,27258.0,42.5279,42.5519,42.5199,42.5279,27258.0
2018-01-04 13:40:00,53.26,53.3,53.21,53.3,72760.0,42.5279,42.5599,42.488,42.5599,72760.0
2018-01-04 13:45:00,53.29,53.3,53.25,53.26,90005.0,42.5519,42.5599,42.5199,42.5279,90005.0
2018-01-04 13:50:00,53.26,53.35,53.25,53.34,49099.0,42.5279,42.5998,42.5199,42.5918,49099.0
2018-01-04 13:55:00,53.35,53.39,53.3,53.39,68649.0,42.5998,42.6317,42.5599,42.6317,68649.0
2018-01-04 14:00:00,53.39,53.46,53.35,53.46,69056.0,42.6317,42.6876,42.5998,42.6876,69056.0
2018-01-04 14:05:00,53.46,53.48,53.43,53.45,79400.0,42.6876,42.7036,42.6637,42.6796,79400.0
2018-01-04 14:10:00,53.46,53.5,53.42,53.5,105736.0,42.6876,42.7196,42.6557,42.7196,105736.0
2018-01-04 14:15:00,53.5,53.52,53.47,53.49,156310.0,42.7196,42.7355,42.6956,42.7116,156310.0
2018-01-04 14:20:00,53.49,53.5,53.39,53.39,120340.0,42.7116,42.7196,42.6317,42.6317,120340.0
2018-01-04 14:25:00,53.39,53.42,53.34,53.35,75288.0,42.6317,42.6557,42.5918,42.5998,75288.0
2018-01-04 14:30:00,53.34,53.35,53.29,53.32,122467.0,42.5918,42.5998,42.5519,42.5758,122467.0
2018-01-04 14:35:00,53.32,53.35,53.28,53.3,76051.0,42.5758,42.5998,42.5439,42.5599,76051.0
2018-01-04 14:40:00,53.3,53.34,53.29,53.34,94049.0,42.5599,42.5918,42.5519,42.5918,94049.0
2018-01-04 14:45:00,53.34,53.35,53.31,53.34,74743.0,42.5918,42.5998,42.5678,42.5918,74743.0
2018-01-04 14:50:00,53.34,53.35,53.25,53.25,71382.0,42.5918,42.5998,42.5199,42.5199,71382.0
2018-01-04 14:55:00,53.25,53.3,53.25,53.3,75842.0,42.5199,42.5599,42.5199,42.5599,75842.0
2018-01-04 15:00:00,53.29,53.32,53.27,53.3,85229.0,42.5519,42.5758,42.5359,42.5599,85229.0
2018-01-04 15:05:00,53.29,53.31,53.27,53.28,121732.0,42.5519,42.5678,42.5359,42.5439,121732.0
2018-01-04 15:10:00,53.28,53.29,53.27,53.28,78460.0,42.5439,42.5519,42.5359,42.5439,78460.0
2018-01-04 15:15:00,53.28,53.38,53.28,53.32,54196.0,42.5439,42.6237,42.5439,42.5758,54196.0
2018-01-04 15:20:00,53.32,53.33,53.28,53.3,76272.0,42.5758,42.5838,42.5439,42.5599,76272.0
2018-01-04 15:25:00,53.31,53.36,53.3,53.33,51038.0,42.5678,42.6078,42.5599,42.5838,51038.0
2018-01-04 15:30:00,53.32,53.34,53.3,53.31,72162.0,42.5758,42.5918,42.5599,42.5678,72162.0
2018-01-04 15:35:00,53.31,53.32,53.27,53.29,116435.0,42.5678,42.5758,42.5359,42.5519,116435.0
2018-01-04 15:40:00,53.29,53.33,53.27,53.28,132039.0,42.5519,42.5838,42.5359,42.5439,132039.0
2018-01-04 15:45:00,53.27,53.27,53.17,53.18,179412.0,42.5359,42.5359,42.456,42.464,179412.0
2018-01-04 15:50:00,53.17,53.18,53.11,53.16,212846.0,42.456,42.464,42.4081,42.4481,212846.0
2018-01-04 15:55:00,53.16,53.16,53.08,53.14,451325.0,42.4481,42.4481,42.3842,42.4321,451325.0
2018-01-05 09:30:00,53.3,53.3,52.98,53.06,254720.0,42.5599,42.5599,42.3043,42.3682,254720.0
2018-01-05 09:35:00,53.04,53.07,52.86,52.86,131101.0,42.3522,42.3762,42.2085,42.2085,131101.0
2018-01-05 09:40:00,52.86,53.08,52.85,53.08,126012.0,42.2085,42.3842,42.2005,42.3842,126012.0
2018-01-05 09:45:00,53.09,53.12,53.0,53.04,108538.0,42.3922,42.4161,42.3203,42.3522,108538.0
2018-01-05 09:50:00,53.05,53.18,53.05,53.07,115875.0,42.3602,42.464,42.3602,42.3762,115875.0
2018-01-05 09:55:00,53.07,53.08,52.97,53.05,65731.0,42.3762,42.3842,42.2964,42.3602,65731.0
2018-01-05 10:00:00,53.05,53.09,53.0,53.03,84848.0,42.3602,42.3922,42.3203,42.3443,84848.0
2018-01-05 10:05:00,53.03,53.09,53.0,53.05,70967.0,42.3443,42.3922,42.3203,42.3602,70967.0
2018-01-05 10:10:00,53.04,53.04,52.95,52.98,110787.0,42.3522,42.3522,42.2804,42.3043,110787.0
2018-01-05 10:15:00,52.98,53.0,52.89,52.94,68810.0,42.3043,42.3203,42.2325,42.2724,68810.0
2018-01-05 10:20:00,52.95,52.97,52.87,52.9,89320.0,42.2804,42.2964,42.2165,42.2405,89320.0
2018-01-05 10:25:00,52.9,52.92,52.83,52.9,84255.0,42.2405,42.2564,42.1846,42.2405,84255.0
2018-01-05 10:30:00,52.9,52.9,52.84,52.86,43239.0,42.2405,42.2405,42.1925,42.2085,43239.0
2018-01-05 10:35:00,52.87,52.91,52.83,52.91,60247.0,42.2165,42.2484,42.1846,42.2484,60247.0
2018-01-05 10:40:00,52.92,52.93,52.88,52.89,53615.0,42.2564,42.2644,42.2245,42.2325,53615.0
2018-01-05 10:45:00,52.89,52.92,52.87,52.89,34830.0,42.2325,42.2564,42.2165,42.2325,34830.0
2018-01-05 10:50:00,52.88,52.9,52.82,52.87,48589.0,42.2245,42.2405,42.1766,42.2165,48589.0
2018-01-05 10:55:00,52.87,52.92,52.86,52.91,88301.0,42.2165,42.2564,42.2085,42.2484,88301.0
2018-01-05 11:00:00,52.92,53.01,52.92,52.97,80186.0,42.2564,42.3283,42.2564,42.2964,80186.0
2018-01-05 11:05:00,52.97,53.0,52.95,52.98,30340.0,42.2964,42.3203,42.2804,42.3043,30340.0
2018-01-05 11:10:00,52.98,52.99,52.93,52.94,90543.0,42.3043,42.3123,42.2644,42.2724,90543.0
2018-01-05 11:15:00,52.94,52.95,52.89,52.95,80948.0,42.2724,42.2804,42.2325,42.2804,80948.0
2018-01-05 11:20:00,52.95,53.0,52.94,52.98,59806.0,42.2804,42.3203,42.2724,42.3043,59806.0
2018-01-05 11:25:00,52.98,53.01,52.93,52.94,46236.0,42.3043,42.3283,42.2644,42.2724,46236.0
2018-01-05 11:30:00,52.94,52.95,52.93,52.95,26213.0,42.2724,42.2804,42.2644,42.2804,26213.0
2018-01-05 11:35:00,52.95,52.95,52.88,52.89,49496.0,42.2804,42.2804,42.2245,42.2325,49496.0
2018-01-05 11:40:00,52.89,52.9,52.84,52.85,28234.0,42.2325,42.2405,42.1925,42.2005,28234.0
2018-01-05 11:45:00,52.84,52.86,52.83,52.84,54401.0,42.1925,42.2085,42.1846,42.1925,54401.0
2018-01-05 11:50:00,52.83,52.84,52.8,52.83,75716.0,42.1846,42.1925,42.1606,42.1846,75716.0
2018-01-05 11:55:00,52.82,52.84,52.8,52.81,45348.0,42.1766,42.1925,42.1606,42.1686,45348.0
2018-01-05 12:00:00,52.81,52.81,52.76,52.78,69370.0,42.1686,42.1686,42.1287,42.1446,69370.0
2018-01-05 12:05:00,52.78,52.8,52.78,52.8,40234.0,42.1446,42.1606,42.1446,42.1606,40234.0
2018-01-05 12:10:00,52.8,52.87,52.79,52.85,47839.0,42.1606,42.2165,42.1526,42.2005,47839.0
2018-01-05 12:15:00,52.85,52.86,52.81,52.82,43051.0,42.2005,42.2085,42.1686,42.1766,43051.0
2018-01-05 12:20:00,52.81,52.82,52.78,52.8,33099.0,42.1686,42.1766,42.1446,42.1606,33099.0
2018-01-05 12:25:00,52.8,52.82,52.79,52.8,63501.0,42.1606,42.1766,42.1526,42.1606,63501.0
2018-01-05 12:30:00,52.8,52.85,52.79,52.84,57030.0,42.1606,42.2005,42.1526,42.1925,57030.0
2018-01-05 12:35:00,52.83,52.83,52.76,52.77,43963.0,42.1846,42.1846,42.1287,42.1367,43963.0
2018-01-05 12:40:00,52.77,52.79,52.76,52.78,21559.0,42.1367,42.1526,42.1287,42.1446,21559.0
2018-01-05 12:45:00,52.77,52.79,52.76,52.77,26955.0,42.1367,42.1526,42.1287,42.1367,26955.0
2018-01-05 12:50:00,52.77,52.83,52.76,52.76,73525.0,42.1367,42.1846,42.1287,42.1287,73525.0
2018-01-05 12:55:00,52.77,52.8,52.74,52.8,40710.0,42.1367,42.1606,42.1127,42.1606,40710.0
2018-01-05 13:00:00,52.8,52.81,52.77,52.78,29032.0,42.1606,42.1686,42.1367,42.1446,29032.0
2018-01-05 13:05:00,52.78,52.81,52.76,52.81,33485.0,42.1446,42.1686,42.1287,42.1686,33485.0
2018-01-05 13:10:00,52.81,52.81,52.77,52.8,43087.0,42.1686,42.1686,42.1367,42.1606,43087.0
2018-01-05 13:15:00,52.8,52.81,52.77,52.79,19657.0,42.1606,42.1686,42.1367,42.1526,19657.0
2018-01-05 13:20:00,52.79,52.83,52.78,52.82,27294.0,42.1526,42.1846,42.1446,42.1766,27294.0
2018-01-05 13:25:00,52.82,52.84,52.81,52.84,24727.0,42.1766,42.1925,42.1686,42.1925,24727.0
2018-01-05 13:30:00,52.84,52.85,52.82,52.84,27569.0,42.1925,42.2005,42.1766,42.1925,27569.0
2018-01-05 13:35:00,52.84,52.85,52.83,52.84,62461.0,42.1925,42.2005,42.1846,42.1925,62461.0
2018-01-05 13:40:00,52.84,52.89,52.83,52.88,38292.0,42.1925,42.2325,42.1846,42.2245,38292.0
2018-01-05 13:45:00,52.88,52.89,52.83,52.85,29605.0,42.2245,42.2325,42.1846,42.2005,29605.0
2018-01-05 13:50:00,52.85,52.88,52.84,52.87,22121.0,42.2005,42.2245,42.1925,42.2165,22121.0
2018-01-05 13:55:00,52.87,52.87,52.85,52.86,31915.0,42.2165,42.2165,42.2005,42.2085,31915.0
2018-01-05 14:00:00,52.86,52.88,52.85,52.87,26525.0,42.2085,42.2245,42.2005,42.2165,26525.0
2018-01-05 14:05:00,52.87,52.9,52.85,52.86,35696.0,42.2165,42.2405,42.2005,42.2085,35696.0
2018-01-05 14:10:00,52.86,52.87,52.85,52.86,35706.0,42.2085,42.2165,42.2005,42.2085,35706.0
2018-01-05 14:15:00,52.86,52.86,52.82,52.83,47584.0,42.2085,42.2085,42.1766,42.1846,47584.0
2018-01-05 14:20:00,52.84,52.85,52.82,52.84,40322.0,42.1925,42.2005,42.1766,42.1925,40322.0
2018-01-05 14:25:00,52.83,52.89,52.83,52.89,68220.0,42.1846,42.2325,42.1846,42.2325,68220.0
2018-01-05 14:30:00,52.88,52.9,52.87,52.89,29865.0,42.2245,42.2405,42.2165,42.2325,29865.0
2018-01-05 14:35:00,52.9,52.93,52.89,52.92,39485.0,42.2405,42.2644,42.2325,42.2564,39485.0
2018-01-05 14:40:00,52.91,52.94,52.9,52.91,52654.0,42.2484,42.2724,42.2405,42.2484,52654.0
2018-01-05 14:45:00,52.91,52.94,52.88,52.91,63714.0,42.2484,42.2724,42.2245,42.2484,63714.0
2018-01-05 14:50:00,52.91,52.95,52.88,52.94,67330.0,42.2484,42.2804,42.2245,42.2724,67330.0
2018-01-05 14:55:00,52.95,52.96,52.93,52.95,51766.0,42.2804,42.2884,42.2644,42.2804,51766.0
2018-01-05 15:00:00,52.94,52.98,52.93,52.97,41616.0,42.2724,42.3043,42.2644,42.2964,41616.0
2018-01-05 15:05:00,52.97,52.99,52.95,52.95,48636.0,42.2964,42.3123,42.2804,42.2804,48636.0
2018-01-05 15:10:00,52.96,52.98,52.93,52.94,90174.0,42.2884,42.3043,42.2644,42.2724,90174.0
2018-01-05 15:15:00,52.94,52.97,52.93,52.97,57930.0,42.2724,42.2964,42.2644,42.2964,57930.0
2018-01-05 15:20:00,52.97,52.97,52.92,52.95,43298.0,42.2964,42.2964,42.2564,42.2804,43298.0
2018-01-05 15:25:00,52.95,52.98,52.94,52.97,45346.0,42.2804,42.3043,42.2724,42.2964,45346.0
2018-01-05 15:30:00,52.97,52.98,52.95,52.96,57645.0,42.2964,42.3043,42.2804,42.2884,57645.0
2018-01-05 15:35:00,52.96,52.96,52.93,52.94,62419.0,42.2884,42.2884,42.2644,42.2724,62419.0
2018-01-05 15:40:00,52.94,53.03,52.93,53.03,109277.0,42.2724,42.3443,42.2644,42.3443,109277.0
2018-01-05 15:45:00,53.03,53.15,53.03,53.11,165879.0,42.3443,42.4401,42.3443,42.4081,165879.0
2018-01-05 15:50:00,53.12,53.18,53.1,53.16,284099.0,42.4161,42.464,42.4002,42.4481,284099.0
2018-01-05 15:55:00,53.16,53.16,53.09,53.11,493858.0,42.4481,42.4481,42.3922,42.4081,493858.0
2018-01-08 09:30:00,52.93,52.93,52.77,52.8,224096.0,42.2644,42.2644,42.1367,42.1606,224096.0
2018-01-08 09:35:00,52.81,52.84,52.71,52.79,122372.0,42.1686,42.1925,42.0887,42.1526,122372.0
2018-01-08 09:40:00,52.8,52.87,52.69,52.76,146279.0,42.1606,42.2165,42.0728,42.1287,146279.0
2018-01-08 09:45:00,52.76,52.85,52.75,52.84,171001.0,42.1287,42.2005,42.1207,42.1925,171001.0
2018-01-08 09:50:00,52.84,52.93,52.82,52.83,62085.0,42.1925,42.2644,42.1766,42.1846,62085.0
2018-01-08 09:55:00,52.83,52.92,52.81,52.91,69891.0,42.1846,42.2564,42.1686,42.2484,69891.0
2018-01-08 10:00:00,52.91,52.93,52.88,52.91,86595.0,42.2484,42.2644,42.2245,42.2484,86595.0
2018-01-08 10:05:00,52.91,52.96,52.78,52.79,68787.0,42.2484,42.2884,42.1446,42.1526,68787.0
2018-01-08 10:10:00,52.78,52.86,52.78,52.83,99444.0,42.1446,42.2085,42.1446,42.1846,99444.0
2018-01-08 10:15:00,52.84,52.89,52.8,52.83,54925.0,42.1925,42.2325,42.1606,42.1846,54925.0
2018-01-08 10:20:00,52.84,52.92,52.84,52.92,47135.0,42.1925,42.2564,42.1925,42.2564,47135.0
2018-01-08 10:25:00,52.93,52.96,52.8,52.81,72392.0,42.2644,42.2884,42.1606,42.1686,72392.0
2018-01-08 10:30:00,52.81,52.86,52.78,52.86,42208.0,42.1686,42.2085,42.1446,42.2085,42208.0
2018-01-08 10:35:00,52.85,52.86,52.74,52.74,50620.0,42.2005,42.2085,42.1127,42.1127,50620.0
2018-01-08 10:40:00,52.75,52.78,52.73,52.78,66550.0,42.1207,42.1446,42.1047,42.1446,66550.0
2018-01-08 10:45:00,52.79,52.83,52.77,52.77,46855.0,42.1526,42.1846,42.1367,42.1367,46855.0
2018-01-08 10:50:00,52.77,52.86,52.74,52.86,61854.0,42.1367,42.2085,42.1127,42.2085,61854.0
2018-01-08 10:55:00,52.85,52.89,52.83,52.85,42218.0,42.2005,42.2325,42.1846,42.2005,42218.0
2018-01-08 11:00:00,52.85,52.93,52.84,52.93,65844.0,42.2005,42.2644,42.1925,42.2644,65844.0
2018-01-08 11:05:00,52.93,53.01,52.9,52.9,72388.0,42.2644,42.3283,42.2405,42.2405,72388.0
2018-01-08 11:10:00,52.91,52.99,52.9,52.99,59377.0,42.2484,42.3123,42.2405,42.3123,59377.0
2018-01-08 11:15:00,52.99,53.03,52.97,53.03,44651.0,42.3123,42.3443,42.2964,42.3443,44651.0
2018-01-08 11:20:00,53.02,53.03,52.94,52.94,65624.0,42.3363,42.3443,42.2724,42.2724,65624.0
2018-01-08 11:25:00,52.95,53.02,52.94,53.01,39877.0,42.2804,42.3363,42.2724,42.3283,39877.0
2018-01-08 11:30:00,53.01,53.08,53.01,53.07,34232.0,42.3283,42.3842,42.3283,42.3762,34232.0
2018-01-08 11:35:00,53.08,53.08,53.02,53.02,35125.0,42.3842,42.3842,42.3363,42.3363,35125.0
2018-01-08 11:40:00,53.01,53.06,53.01,53.02,24669.0,42.3283,42.3682,42.3283,42.3363,24669.0
2018-01-08 11:45:00,53.02,53.02,52.95,52.96,19736.0,42.3363,42.3363,42.2804,42.2884,19736.0
2018-01-08 11:50:00,52.97,52.97,52.94,52.95,92652.0,42.2964,42.2964,42.2724,42.2804,92652.0
2018-01-08 11:55:00,52.94,52.96,52.92,52.93,21306.0,42.2724,42.2884,42.2564,42.2644,21306.0
2018-01-08 12:00:00,52.93,52.97,52.89,52.9,34501.0,42.2644,42.2964,42.2325,42.2405,34501.0
2018-01-08 12:05:00,52.9,52.9,52.84,52.84,23282.0,42.2405,42.2405,42.1925,42.1925,23282.0
2018-01-08 12:10:00,52.84,52.85,52.8,52.82,26589.0,42.1925,42.2005,42.1606,42.1766,26589.0
2018-01-08 12:15:00,52.82,52.89,52.82,52.85,51606.0,42.1766,42.2325,42.1766,42.2005,51606.0
2018-01-08 12:20:00,52.85,52.87,52.84,52.87,48390.0,42.2005,42.2165,42.1925,42.2165,48390.0
2018-01-08 12:25:00,52.87,52.95,52.87,52.95,35859.0,42.2165,42.2804,42.2165,42.2804,35859.0
2018-01-08 12:30:00,52.95,52.95,52.91,52.92,27433.0,42.2804,42.2804,42.2484,42.2564,27433.0
2018-01-08 12:35:00,52.92,52.94,52.9,52.91,30050.0,42.2564,42.2724,42.2405,42.2484,30050.0
2018-01-08 12:40:00,52.91,52.92,52.87,52.88,34223.0,42.2484,42.2564,42.2165,42.2245,34223.0
2018-01-08 12:45:00,52.89,52.9,52.87,52.88,26445.0,42.2325,42.2405,42.2165,42.2245,26445.0
2018-01-08 12:50:00,52.88,52.95,52.88,52.93,26969.0,42.2245,42.2804,42.2245,42.2644,26969.0
2018-01-08 12:55:00,52.94,52.95,52.91,52.93,29313.0,42.2724,42.2804,42.2484,42.2644,29313.0
2018-01-08 13:00:00,52.94,52.96,52.93,52.94,23860.0,42.2724,42.2884,42.2644,42.2724,23860.0
2018-01-08 13:05:00,52.93,52.95,52.91,52.95,38608.0,42.2644,42.2804,42.2484,42.2804,38608.0
2018-01-08 13:10:00,52.95,52.95,52.92,52.94,22893.0,42.2804,42.2804,42.2564,42.2724,22893.0
2018-01-08 13:15:00,52.94,52.99,52.94,52.98,36210.0,42.2724,42.3123,42.2724,42.3043,36210.0
2018-01-08 13:20:00,52.98,52.98,52.95,52.96,29197.0,42.3043,42.3043,42.2804,42.2884,29197.0
2018-01-08 13:25:00,52.96,52.99,52.95,52.98,26405.0,42.2884,42.3123,42.2804,42.3043,26405.0
2018-01-08 13:30:00,52.98,52.99,52.96,52.98,37034.0,42.3043,42.3123,42.2884,42.3043,37034.0
2018-01-08 13:35:00,52.98,53.09,52.98,53.07,197286.0,42.3043,42.3922,42.3043,42.3762,197286.0
2018-01-08 13:40:00,53.06,53.12,53.06,53.12,69563.0,42.3682,42.4161,42.3682,42.4161,69563.0
2018-01-08 13:45:00,53.12,53.17,53.12,53.13,84875.0,42.4161,42.456,42.4161,42.4241,84875.0
2018-01-08 13:50:00,53.13,53.13,53.08,53.08,54941.0,42.4241,42.4241,42.3842,42.3842,54941.0
2018-01-08 13:55:00,53.08,53.13,53.08,53.12,63208.0,42.3842,42.4241,42.3842,42.4161,63208.0
2018-01-08 14:00:00,53.13,53.13,53.09,53.11,61918.0,42.4241,42.4241,42.3922,42.4081,61918.0
2018-01-08 14:05:00,53.11,53.12,53.08,53.11,32166.0,42.4081,42.4161,42.3842,42.4081,32166.0
2018-01-08 14:10:00,53.11,53.14,53.11,53.13,34697.0,42.4081,42.4321,42.4081,42.4241,34697.0
2018-01-08 14:15:00,53.14,53.15,53.12,53.15,83249.0,42.4321,42.4401,42.4161,42.4401,83249.0
2018-01-08 14:20:00,53.14,53.15,53.13,53.14,29858.0,42.4321,42.4401,42.4241,42.4321,29858.0
2018-01-08 14:25:00,53.13,53.17,53.13,53.13,40109.0,42.4241,42.456,42.4241,42.4241,40109.0
2018-01-08 14:30:00,53.13,53.15,53.07,53.09,121284.0,42.4241,42.4401,42.3762,42.3922,121284.0
2018-01-08 14:35:00,53.09,53.1,53.06,53.08,35991.0,42.3922,42.4002,42.3682,42.3842,35991.0
2018-01-08 14:40:00,53.08,53.09,53.05,53.07,34557.0,42.3842,42.3922,42.3602,42.3762,34557.0
2018-01-08 14:45:00,53.08,53.1,53.07,53.1,36254.0,42.3842,42.4002,42.3762,42.4002,36254.0
2018-01-08 14:50:00,53.1,53.14,53.08,53.1,68888.0,42.4002,42.4321,42.3842,42.4002,68888.0
2018-01-08 14:55:00,53.1,53.11,53.04,53.05,89534.0,42.4002,42.4081,42.3522,42.3602,89534.0
2018-01-08 15:00:00,53.05,53.05,52.99,52.99,59202.0,42.3602,42.3602,42.3123,42.3123,59202.0
2018-01-08 15:05:00,52.99,53.01,52.97,53.01,59124.0,42.3123,42.3283,42.2964,42.3283,59124.0
2018-01-08 15:10:00,53.0,53.01,52.96,53.0,34843.0,42.3203,42.3283,42.2884,42.3203,34843.0
2018-01-08 15:15:00,53.01,53.01,52.99,53.0,34931.0,42.3283,42.3283,42.3123,42.3203,34931.0
2018-01-08 15:20:00,53.0,53.01,52.92,52.93,67962.0,42.3203,42.3283,42.2564,42.2644,67962.0
2018-01-08 15:25:00,52.94,52.95,52.9,52.9,50064.0,42.2724,42.2804,42.2405,42.2405,50064.0
2018-01-08 15:30:00,52.9,52.91,52.87,52.9,126711.0,42.2405,42.2484,42.2165,42.2405,126711.0
2018-01-08 15:35:00,52.9,52.93,52.88,52.88,95611.0,42.2405,42.2644,42.2245,42.2245,95611.0
2018-01-08 15:40:00,52.88,52.94,52.86,52.94,158106.0,42.2245,42.2724,42.2085,42.2724,158106.0
2018-01-08 15:45:00,52.94,53.0,52.94,52.96,134434.0,42.2724,42.3203,42.2724,42.2884,134434.0
2018-01-08 15:50:00,52.96,52.98,52.92,52.93,165346.0,42.2884,42.3043,42.2564,42.2644,165346.0
2018-01-08 15:55:00,52.94,52.94,52.83,52.88,380296.0,42.2724,42.2724,42.1846,42.2245,380296.0
2018-01-09 09:30:00,53.06,53.16,53.02,53.1,163611.0,42.3682,42.4481,42.3363,42.4002,163611.0
2018-01-09 09:35:00,53.11,53.28,53.08,53.27,93323.0,42.4081,42.5439,42.3842,42.5359,93323.0
2018-01-09 09:40:00,53.28,53.43,53.27,53.41,77301.0,42.5439,42.6637,42.5359,42.6477,77301.0
2018-01-09 09:45:00,53.42,53.49,53.37,53.49,130710.0,42.6557,42.7116,42.6157,42.7116,130710.0
2018-01-09 09:50:00,53.49,53.52,53.43,53.47,149433.0,42.7116,42.7355,42.6637,42.6956,149433.0
2018-01-09 09:55:00,53.47,53.48,53.37,53.41,162893.0,42.6956,42.7036,42.6157,42.6477,162893.0
2018-01-09 10:00:00,53.41,53.41,53.29,53.3,89112.0,42.6477,42.6477,42.5519,42.5599,89112.0
2018-01-09 10:05:00,53.29,53.37,53.26,53.33,45844.0,42.5519,42.6157,42.5279,42.5838,45844.0
2018-01-09 10:10:00,53.33,53.33,53.23,53.24,103657.0,42.5838,42.5838,42.504,42.5119,103657.0
2018-01-09 10:15:00,53.24,53.29,53.23,53.26,42308.0,42.5119,42.5519,42.504,42.5279,42308.0
2018-01-09 10:20:00,53.25,53.29,53.2,53.21,50625.0,42.5199,42.5519,42.48,42.488,50625.0
2018-01-09 10:25:00,53.2,53.24,53.17,53.2,62414.0,42.48,42.5119,42.456,42.48,62414.0
2018-01-09 10:30:00,53.2,53.25,53.2,53.2,38402.0,42.48,42.5199,42.48,42.48,38402.0
2018-01-09 10:35:00,53.2,53.26,53.16,53.18,38158.0,42.48,42.5279,42.4481,42.464,38158.0
2018-01-09 10:40:00,53.18,53.21,53.12,53.21,50464.0,42.464,42.488,42.4161,42.488,50464.0
2018-01-09 10:45:00,53.21,53.22,53.17,53.17,28029.0,42.488,42.496,42.456,42.456,28029.0
2018-01-09 10:50:00,53.16,53.16,53.1,53.14,51244.0,42.4481,42.4481,42.4002,42.4321,51244.0
2018-01-09 10:55:00,53.14,53.16,53.11,53.14,28155.0,42.4321,42.4481,42.4081,42.4321,28155.0
2018-01-09 11:00:00,53.15,53.24,53.14,53.23,47188.0,42.4401,42.5119,42.4321,42.504,47188.0
2018-01-09 11:05:00,53.23,53.25,53.21,53.22,24161.0,42.504,42.5199,42.488,42.496,24161.0
2018-01-09 11:10:00,53.22,53.27,53.21,53.23,33768.0,42.496,42.5359,42.488,42.504,33768.0
2018-01-09 11:15:00,53.24,53.3,53.21,53.28,46429.0,42.5119,42.5599,42.488,42.5439,46429.0
2018-01-09 11:20:00,53.28,53.29,53.22,53.24,47672.0,42.5439,42.5519,42.496,42.5119,47672.0
2018-01-09 11:25:00,53.24,53.32,53.21,53.31,52467.0,42.5119,42.5758,42.488,42.5678,52467.0
2018-01-09 11:30:00,53.31,53.34,53.26,53.3,69837.0,42.5678,42.5918,42.5279,42.5599,69837.0
2018-01-09 11:35:00,53.3,53.31,53.24,53.24,19758.0,42.5599,42.5678,42.5119,42.5119,19758.0
2018-01-09 11:40:00,53.24,53.3,53.24,53.29,31150.0,42.5119,42.5599,42.5119,42.5519,31150.0
2018-01-09 11:45:00,53.29,53.38,53.29,53.35,77570.0,42.5519,42.6237,42.5519,42.5998,77570.0
2018-01-09 11:50:00,53.35,53.36,53.28,53.29,140894.0,42.5998,42.6078,42.5439,42.5519,140894.0
2018-01-09 11:55:00,53.3,53.37,53.27,53.36,102183.0,42.5599,42.6157,42.5359,42.6078,102183.0
2018-01-09 12:00:00,53.35,53.42,53.32,53.4,87773.0,42.5998,42.6557,42.5758,42.6397,87773.0
2018-01-09 12:05:00,53.4,53.43,53.38,53.4,56475.0,42.6397,42.6637,42.6237,42.6397,56475.0
2018-01-09 12:10:00,53.4,53.45,53.39,53.41,93322.0,42.6397,42.6796,42.6317,42.6477,93322.0
2018-01-09 12:15:00,53.41,53.44,53.33,53.33,68918.0,42.6477,42.6716,42.5838,42.5838,68918.0
2018-01-09 12:20:00,53.33,53.37,53.29,53.29,42358.0,42.5838,42.6157,42.5519,42.5519,42358.0
2018-01-09 12:25:00,53.3,53.31,53.27,53.31,46044.0,42.5599,42.5678,42.5359,42.5678,46044.0
2018-01-09 12:30:00,53.31,53.33,53.29,53.33,46015.0,42.5678,42.5838,42.5519,42.5838,46015.0
2018-01-09 12:35:00,53.33,53.35,53.3,53.3,57360.0,42.5838,42.5998,42.5599,42.5599,57360.0
2018-01-09 12:40:00,53.3,53.32,53.27,53.31,59692.0,42.5599,42.5758,42.5359,42.5678,59692.0
2018-01-09 12:45:00,53.3,53.32,53.26,53.27,43868.0,42.5599,42.5758,42.5279,42.5359,43868.0
2018-01-09 12:50:00,53.27,53.3,53.26,53.26,21116.0,42.5359,42.5599,42.5279,42.5279,21116.0
2018-01-09 12:55:00,53.26,53.27,53.19,53.23,37406.0,42.5279,42.5359,42.472,42.504,37406.0
2018-01-09 13:00:00,53.23,53.28,53.22,53.27,55044.0,42.504,42.5439,42.496,42.5359,55044.0
2018-01-09 13:05:00,53.27,53.28,53.24,53.25,30434.0,42.5359,42.5439,42.5119,42.5199,30434.0
2018-01-09 13:10:00,53.24,53.25,53.18,53.18,63891.0,42.5119,42.5199,42.464,42.464,63891.0
2018-01-09 13:15:00,53.18,53.25,53.18,53.25,70897.0,42.464,42.5199,42.464,42.5199,70897.0
2018-01-09 13:20:00,53.24,53.27,53.23,53.25,64329.0,42.5119,42.5359,42.504,42.5199,64329.0
2018-01-09 13:25:00,53.25,53.25,53.21,53.22,40878.0,42.5199,42.5199,42.488,42.496,40878.0
2018-01-09 13:30:00,53.22,53.23,53.14,53.15,69550.0,42.496,42.504,42.4321,42.4401,69550.0
2018-01-09 13:35:00,53.16,53.21,53.15,53.2,53053.0,42.4481,42.488,42.4401,42.48,53053.0
2018-01-09 13:40:00,53.21,53.22,53.16,53.17,47047.0,42.488,42.496,42.4481,42.456,47047.0
2018-01-09 13:45:00,53.17,53.19,53.16,53.16,28679.0,42.456,42.472,42.4481,42.4481,28679.0
2018-01-09 13:50:00,53.17,53.24,53.14,53.22,109992.0,42.456,42.5119,42.4321,42.496,109992.0
2018-01-09 13:55:00,53.23,53.37,53.22,53.36,134572.0,42.504,42.6157,42.496,42.6078,134572.0
2018-01-09 14:00:00,53.36,53.38,53.34,53.35,49990.0,42.6078,42.6237,42.5918,42.5998,49990.0
2018-01-09 14:05:00,53.35,53.41,53.35,53.39,53542.0,42.5998,42.6477,42.5998,42.6317,53542.0
2018-01-09 14:10:00,53.39,53.41,53.34,53.37,76274.0,42.6317,42.6477,42.5918,42.6157,76274.0
2018-01-09 14:15:00,53.37,53.39,53.31,53.38,77864.0,42.6157,42.6317,42.5678,42.6237,77864.0
2018-01-09 14:20:00,53.39,53.39,53.35,53.38,53704.0,42.6317,42.6317,42.5998,42.6237,53704.0
2018-01-09 14:25:00,53.38,53.39,53.34,53.38,56735.0,42.6237,42.6317,42.5918,42.6237,56735.0
2018-01-09 14:30:00,53.38,53.38,53.34,53.36,60143.0,42.6237,42.6237,42.5918,42.6078,60143.0
2018-01-09 14:35:00,53.36,53.4,53.34,53.39,47638.0,42.6078,42.6397,42.5918,42.6317,47638.0
2018-01-09 14:40:00,53.38,53.38,53.36,53.38,31962.0,42.6237,42.6237,42.6078,42.6237,31962.0
2018-01-09 14:45:00,53.38,53.43,53.37,53.41,46661.0,42.6237,42.6637,42.6157,42.6477,46661.0
2018-01-09 14:50:00,53.41,53.44,53.38,53.39,39731.0,42.6477,42.6716,42.6237,42.6317,39731.0
2018-01-09 14:55:00,53.4,53.42,53.38,53.42,30974.0,42.6397,42.6557,42.6237,42.6557,30974.0
2018-01-09 15:00:00,53.41,53.43,53.37,53.4,46663.0,42.6477,42.6637,42.6157,42.6397,46663.0
2018-01-09 15:05:00,53.4,53.42,53.39,53.4,34884.0,42.6397,42.6557,42.6317,42.6397,34884.0
2018-01-09 15:10:00,53.39,53.41,53.37,53.4,52484.0,42.6317,42.6477,42.6157,42.6397,52484.0
2018-01-09 15:15:00,53.4,53.45,53.39,53.44,52573.0,42.6397,42.6796,42.6317,42.6716,52573.0
2018-01-09 15:20:00,53.44,53.46,53.42,53.43,93174.0,42.6716,42.6876,42.6557,42.6637,93174.0
2018-01-09 15:25:00,53.43,53.44,53.33,53.36,91796.0,42.6637,42.6716,42.5838,42.6078,91796.0
2018-01-09 15:30:00,53.36,53.44,53.35,53.44,79062.0,42.6078,42.6716,42.5998,42.6716,79062.0
2018-01-09 15:35:00,53.43,53.46,53.4,53.44,90482.0,42.6637,42.6876,42.6397,42.6716,90482.0
2018-01-09 15:40:00,53.44,53.46,53.36,53.37,112102.0,42.6716,42.6876,42.6078,42.6157,112102.0
2018-01-09 15:45:00,53.37,53.38,53.31,53.35,133276.0,42.6157,42.6237,42.5678,42.5998,133276.0
2018-01-09 15:50:00,53.34,53.37,53.3,53.35,202631.0,42.5918,42.6157,42.5599,42.5998,202631.0
2018-01-09 15:55:00,53.35,53.35,53.24,53.3,481725.0,42.5998,42.5998,42.5119,42.5599,481725.0
2018-01-10 09:30:00,53.94,53.97,53.61,53.75,297406.0,43.0709,43.0948,42.8074,42.9192,297406.0
2018-01-10 09:35:00,53.75,53.96,53.73,53.92,141755.0,42.9192,43.0869,42.9032,43.0549,141755.0
2018-01-10 09:40:00,53.93,53.98,53.86,53.97,148714.0,43.0629,43.1028,43.007,43.0948,148714.0
2018-01-10 09:45:00,53.98,54.16,53.97,54.06,225770.0,43.1028,43.2466,43.0948,43.1667,225770.0
2018-01-10 09:50:00,54.05,54.06,53.84,53.96,297932.0,43.1587,43.1667,42.991,43.0869,297932.0
2018-01-10 09:55:00,53.96,53.97,53.88,53.94,98107.0,43.0869,43.0948,43.023,43.0709,98107.0
2018-01-10 10:00:00,53.94,53.98,53.9,53.9,144064.0,43.0709,43.1028,43.039,43.039,144064.0
2018-01-10 10:05:00,53.91,54.07,53.91,54.04,148400.0,43.0469,43.1747,43.0469,43.1507,148400.0
2018-01-10 10:10:00,54.04,54.12,54.03,54.11,201498.0,43.1507,43.2146,43.1428,43.2066,201498.0
2018-01-10 10:15:00,54.11,54.15,54.09,54.13,80225.0,43.2066,43.2386,43.1907,43.2226,80225.0
2018-01-10 10:20:00,54.13,54.25,54.12,54.25,142249.0,43.2226,43.3184,43.2146,43.3184,142249.0
2018-01-10 10:25:00,54.25,54.32,54.21,54.23,175897.0,43.3184,43.3743,43.2865,43.3025,175897.0
2018-01-10 10:30:00,54.22,54.26,54.17,54.21,167953.0,43.2945,43.3264,43.2545,43.2865,167953.0
2018-01-10 10:35:00,54.21,54.35,54.19,54.34,73622.0,43.2865,43.3983,43.2705,43.3903,73622.0
2018-01-10 10:40:00,54.34,54.38,54.23,54.26,297827.0,43.3903,43.4222,43.3025,43.3264,297827.0
2018-01-10 10:45:00,54.25,54.25,54.09,54.1,261717.0,43.3184,43.3184,43.1907,43.1987,261717.0
2018-01-10 10:50:00,54.1,54.18,54.08,54.15,158813.0,43.1987,43.2625,43.1827,43.2386,158813.0
2018-01-10 10:55:00,54.15,54.23,54.14,54.23,82728.0,43.2386,43.3025,43.2306,43.3025,82728.0
2018-01-10 11:00:00,54.23,54.31,54.23,54.26,136503.0,43.3025,43.3663,43.3025,43.3264,136503.0
2018-01-10 11:05:00,54.27,54.31,54.26,54.27,60623.0,43.3344,43.3663,43.3264,43.3344,60623.0
2018-01-10 11:10:00,54.27,54.29,54.21,54.24,52553.0,43.3344,43.3504,43.2865,43.3104,52553.0
2018-01-10 11:15:00,54.25,54.31,54.24,54.31,36704.0,43.3184,43.3663,43.3104,43.3663,36704.0
2018-01-10 11:20:00,54.3,54.35,54.3,54.32,75497.0,43.3584,43.3983,43.3584,43.3743,75497.0
2018-01-10 11:25:00,54.31,54.35,54.29,54.32,117145.0,43.3663,43.3983,43.3504,43.3743,117145.0
2018-01-10 11:30:00,54.32,54.32,54.2,54.27,105351.0,43.3743,43.3743,43.2785,43.3344,105351.0
2018-01-10 11:35:00,54.27,54.33,54.24,54.32,68965.0,43.3344,43.3823,43.3104,43.3743,68965.0
2018-01-10 11:40:00,54.32,54.35,54.27,54.3,42545.0,43.3743,43.3983,43.3344,43.3584,42545.0
2018-01-10 11:45:00,54.3,54.34,54.28,54.29,43519.0,43.3584,43.3903,43.3424,43.3504,43519.0
2018-01-10 11:50:00,54.3,54.37,54.28,54.33,54088.0,43.3584,43.4142,43.3424,43.3823,54088.0
2018-01-10 11:55:00,54.32,54.33,54.26,54.28,47954.0,43.3743,43.3823,43.3264,43.3424,47954.0
2018-01-10 12:00:00,54.28,54.29,54.15,54.16,95882.0,43.3424,43.3504,43.2386,43.2466,95882.0
2018-01-10 12:05:00,54.16,54.17,54.11,54.11,55713.0,43.2466,43.2545,43.2066,43.2066,55713.0
2018-01-10 12:10:00,54.12,54.19,54.11,54.18,59935.0,43.2146,43.2705,43.2066,43.2625,59935.0
2018-01-10 12:15:00,54.18,54.23,54.18,54.22,89472.0,43.2625,43.3025,43.2625,43.2945,89472.0
2018-01-10 12:20:00,54.22,54.3,54.22,54.3,69162.0,43.2945,43.3584,43.2945,43.3584,69162.0
2018-01-10 12:25:00,54.3,54.32,54.24,54.25,82998.0,43.3584,43.3743,43.3104,43.3184,82998.0
2018-01-10 12:30:00,54.25,54.26,54.2,54.22,31656.0,43.3184,43.3264,43.2785,43.2945,31656.0
2018-01-10 12:35:00,54.22,54.25,54.2,54.2,40485.0,43.2945,43.3184,43.2785,43.2785,40485.0
2018-01-10 12:40:00,54.21,54.26,54.2,54.26,63224.0,43.2865,43.3264,43.2785,43.3264,63224.0
2018-01-10 12:45:00,54.26,54.31,54.25,54.28,48720.0,43.3264,43.3663,43.3184,43.3424,48720.0
2018-01-10 12:50:00,54.28,54.29,54.26,54.27,53607.0,43.3424,43.3504,43.3264,43.3344,53607.0
2018-01-10 12:55:00,54.26,54.36,54.26,54.36,78583.0,43.3264,43.4063,43.3264,43.4063,78583.0
2018-01-10 13:00:00,54.36,54.4,54.34,54.35,71450.0,43.4063,43.4382,43.3903,43.3983,71450.0
2018-01-10 13:05:00,54.35,54.38,54.3,54.38,115234.0,43.3983,43.4222,43.3584,43.4222,115234.0
2018-01-10 13:10:00,54.38,54.41,54.36,54.4,45836.0,43.4222,43.4462,43.4063,43.4382,45836.0
2018-01-10 13:15:00,54.4,54.41,54.36,54.41,41677.0,43.4382,43.4462,43.4063,43.4462,41677.0
2018-01-10 13:20:00,54.41,54.41,54.35,54.39,50204.0,43.4462,43.4462,43.3983,43.4302,50204.0
2018-01-10 13:25:00,54.39,54.46,54.38,54.45,164876.0,43.4302,43.4861,43.4222,43.4781,164876.0
2018-01-10 13:30:00,54.45,54.47,54.44,54.45,51478.0,43.4781,43.4941,43.4701,43.4781,51478.0
2018-01-10 13:35:00,54.45,54.47,54.43,54.45,87244.0,43.4781,43.4941,43.4622,43.4781,87244.0
2018-01-10 13:40:00,54.44,54.46,54.43,54.46,36438.0,43.4701,43.4861,43.4622,43.4861,36438.0
2018-01-10 13:45:00,54.46,54.48,54.44,54.46,58159.0,43.4861,43.5021,43.4701,43.4861,58159.0
2018-01-10 13:50:00,54.46,54.46,54.38,54.42,49712.0,43.4861,43.4861,43.4222,43.4542,49712.0
2018-01-10 13:55:00,54.42,54.42,54.34,54.35,66493.0,43.4542,43.4542,43.3903,43.3983,66493.0
2018-01-10 14:00:00,54.35,54.38,54.33,54.36,90290.0,43.3983,43.4222,43.3823,43.4063,90290.0
2018-01-10 14:05:00,54.36,54.37,54.24,54.25,125926.0,43.4063,43.4142,43.3104,43.3184,125926.0
2018-01-10 14:10:00,54.25,54.26,54.23,54.25,61308.0,43.3184,43.3264,43.3025,43.3184,61308.0
2018-01-10 14:15:00,54.25,54.26,54.22,54.25,108994.0,43.3184,43.3264,43.2945,43.3184,108994.0
2018-01-10 14:20:00,54.24,54.25,54.21,54.23,86401.0,43.3104,43.3184,43.2865,43.3025,86401.0
2018-01-10 14:25:00,54.23,54.25,54.19,54.2,59924.0,43.3025,43.3184,43.2705,43.2785,59924.0
2018-01-10 14:30:00,54.2,54.23,54.14,54.17,125789.0,43.2785,43.3025,43.2306,43.2545,125789.0
2018-01-10 14:35:00,54.17,54.19,54.13,54.16,80622.0,43.2545,43.2705,43.2226,43.2466,80622.0
2018-01-10 14:40:00,54.16,54.16,54.1,54.13,49027.0,43.2466,43.2466,43.1987,43.2226,49027.0
2018-01-10 14:45:00,54.13,54.2,54.1,54.11,246160.0,43.2226,43.2785,43.1987,43.2066,246160.0
2018-01-10 14:50:00,54.11,54.12,54.06,54.07,80823.0,43.2066,43.2146,43.1667,43.1747,80823.0
2018-01-10 14:55:00,54.07,54.11,54.0,54.0,84692.0,43.1747,43.2066,43.1188,43.1188,84692.0
2018-01-10 15:00:00,54.0,54.06,53.99,54.04,162462.0,43.1188,43.1667,43.1108,43.1507,162462.0
2018-01-10 15:05:00,54.05,54.08,54.0,54.03,110902.0,43.1587,43.1827,43.1188,43.1428,110902.0
2018-01-10 15:10:00,54.03,54.04,53.96,53.96,39438.0,43.1428,43.1507,43.0869,43.0869,39438.0
2018-01-10 15:15:00,53.97,53.99,53.87,53.87,99356.0,43.0948,43.1108,43.015,43.015,99356.0
2018-01-10 15:20:00,53.87,53.94,53.87,53.93,132564.0,43.015,43.0709,43.015,43.0629,132564.0
2018-01-10 15:25:00,53.93,53.94,53.87,53.87,115869.0,43.0629,43.0709,43.015,43.015,115869.0
2018-01-10 15:30:00,53.87,53.96,53.84,53.96,192252.0,43.015,43.0869,42.991,43.0869,192252.0
2018-01-10 15:35:00,53.96,54.01,53.94,54.0,104040.0,43.0869,43.1268,43.0709,43.1188,104040.0
2018-01-10 15:40:00,54.0,54.0,53.93,53.94,215241.0,43.1188,43.1188,43.0629,43.0709,215241.0
2018-01-10 15:45:00,53.94,53.94,53.83,53.83,260073.0,43.0709,43.0709,42.9831,42.9831,260073.0
2018-01-10 15:50:00,53.83,53.94,53.82,53.94,213758.0,42.9831,43.0709,42.9751,43.0709,213758.0
2018-01-10 15:55:00,53.94,53.96,53.91,53.94,531249.0,43.0709,43.0869,43.0469,43.0709,531249.0
2018-01-11 09:30:00,54.14,54.18,53.94,54.01,178618.0,43.2306,43.2625,43.0709,43.1268,178618.0
2018-01-11 09:35:00,53.99,54.1,53.92,54.05,50627.0,43.1108,43.1987,43.0549,43.1587,50627.0
2018-01-11 09:40:00,54.05,54.05,53.82,53.85,123143.0,43.1587,43.1587,42.9751,42.999,123143.0
2018-01-11 09:45:00,53.86,53.97,53.86,53.91,58560.0,43.007,43.0948,43.007,43.0469,58560.0
2018-01-11 09:50:00,53.92,53.93,53.89,53.92,65017.0,43.0549,43.0629,43.031,43.0549,65017.0
2018-01-11 09:55:00,53.91,54.04,53.89,53.97,118150.0,43.0469,43.1507,43.031,43.0948,118150.0
2018-01-11 10:00:00,53.97,54.04,53.96,54.01,62556.0,43.0948,43.1507,43.0869,43.1268,62556.0
2018-01-11 10:05:00,54.0,54.03,53.92,53.94,71310.0,43.1188,43.1428,43.0549,43.0709,71310.0
2018-01-11 10:10:00,53.94,53.95,53.85,53.89,118323.0,43.0709,43.0789,42.999,43.031,118323.0
2018-01-11 10:15:00,53.88,53.97,53.85,53.91,520192.0,43.023,43.0948,42.999,43.0469,520192.0
2018-01-11 10:20:00,53.91,54.0,53.89,53.99,103533.0,43.0469,43.1188,43.031,43.1108,103533.0
2018-01-11 10:25:00,53.99,54.04,53.95,53.98,65240.0,43.1108,43.1507,43.0789,43.1028,65240.0
2018-01-11 10:30:00,53.98,54.03,53.94,53.96,125415.0,43.1028,43.1428,43.0709,43.0869,125415.0
2018-01-11 10:35:00,53.97,54.08,53.96,54.02,301027.0,43.0948,43.1827,43.0869,43.1348,301027.0
2018-01-11 10:40:00,54.02,54.04,53.98,54.01,268352.0,43.1348,43.1507,43.1028,43.1268,268352.0
2018-01-11 10:45:00,54.01,54.08,54.01,54.04,55925.0,43.1268,43.1827,43.1268,43.1507,55925.0
2018-01-11 10:50:00,54.05,54.11,54.03,54.1,54920.0,43.1587,43.2066,43.1428,43.1987,54920.0
2018-01-11 10:55:00,54.1,54.17,54.09,54.13,132725.0,43.1987,43.2545,43.1907,43.2226,132725.0
2018-01-11 11:00:00,54.12,54.17,54.1,54.13,71704.0,43.2146,43.2545,43.1987,43.2226,71704.0
2018-01-11 11:05:00,54.13,54.13,54.07,54.1,90741.0,43.2226,43.2226,43.1747,43.1987,90741.0
2018-01-11 11:10:00,54.1,54.14,54.03,54.03,96926.0,43.1987,43.2306,43.1428,43.1428,96926.0
2018-01-11 11:15:00,54.04,54.05,53.94,53.98,121821.0,43.1507,43.1587,43.0709,43.1028,121821.0
2018-01-11 11:20:00,53.98,54.04,53.97,54.02,38746.0,43.1028,43.1507,43.0948,43.1348,38746.0
2018-01-11 11:25:00,54.01,54.04,53.96,53.97,46339.0,43.1268,43.1507,43.0869,43.0948,46339.0
2018-01-11 11:30:00,53.97,53.99,53.92,53.95,77377.0,43.0948,43.1108,43.0549,43.0789,77377.0
2018-01-11 11:35:00,53.95,53.98,53.9,53.91,41504.0,43.0789,43.1028,43.039,43.0469,41504.0
2018-01-11 11:40:00,53.91,53.92,53.84,53.86,43573.0,43.0469,43.0549,42.991,43.007,43573.0
2018-01-11 11:45:00,53.86,53.92,53.85,53.92,37072.0,43.007,43.0549,42.999,43.0549,37072.0
2018-01-11 11:50:00,53.93,53.98,53.92,53.97,38855.0,43.0629,43.1028,43.0549,43.0948,38855.0
2018-01-11 11:55:00,53.97,54.0,53.94,53.98,58283.0,43.0948,43.1188,43.0709,43.1028,58283.0
2018-01-11 12:00:00,53.98,54.04,53.97,54.04,37955.0,43.1028,43.1507,43.0948,43.1507,37955.0
2018-01-11 12:05:00,54.04,54.09,54.03,54.09,71557.0,43.1507,43.1907,43.1428,43.1907,71557.0
2018-01-11 12:10:00,54.09,54.12,54.07,54.08,88182.0,43.1907,43.2146,43.1747,43.1827,88182.0
2018-01-11 12:15:00,54.08,54.1,54.07,54.08,44083.0,43.1827,43.1987,43.1747,43.1827,44083.0
2018-01-11 12:20:00,54.08,54.15,54.08,54.15,38017.0,43.1827,43.2386,43.1827,43.2386,38017.0
2018-01-11 12:25:00,54.15,54.19,54.1,54.16,72126.0,43.2386,43.2705,43.1987,43.2466,72126.0
2018-01-11 12:30:00,54.17,54.24,54.17,54.21,71981.0,43.2545,43.3104,43.2545,43.2865,71981.0
2018-01-11 12:35:00,54.22,54.23,54.18,54.23,43757.0,43.2945,43.3025,43.2625,43.3025,43757.0
2018-01-11 12:40:00,54.23,54.27,54.19,54.23,59532.0,43.3025,43.3344,43.2705,43.3025,59532.0
2018-01-11 12:45:00,54.23,54.28,54.22,54.25,38703.0,43.3025,43.3424,43.2945,43.3184,38703.0
2018-01-11 12:50:00,54.24,54.25,54.22,54.25,23618.0,43.3104,43.3184,43.2945,43.3184,23618.0
2018-01-11 12:55:00,54.25,54.26,54.23,54.25,31310.0,43.3184,43.3264,43.3025,43.3184,31310.0
2018-01-11 13:00:00,54.25,54.28,54.24,54.26,51609.0,43.3184,43.3424,43.3104,43.3264,51609.0
2018-01-11 13:05:00,54.26,54.29,54.24,54.29,39986.0,43.3264,43.3504,43.3104,43.3504,39986.0
2018-01-11 13:10:00,54.29,54.34,54.28,54.31,47372.0,43.3504,43.3903,43.3424,43.3663,47372.0
2018-01-11 13:15:00,54.31,54.32,54.26,54.29,45241.0,43.3663,43.3743,43.3264,43.3504,45241.0
2018-01-11 13:20:00,54.29,54.31,54.28,54.3,39405.0,43.3504,43.3663,43.3424,43.3584,39405.0
2018-01-11 13:25:00,54.31,54.31,54.26,54.28,38899.0,43.3663,43.3663,43.3264,43.3424,38899.0
2018-01-11 13:30:00,54.28,54.31,54.26,54.3,39876.0,43.3424,43.3663,43.3264,43.3584,39876.0
2018-01-11 13:35:00,54.3,54.31,54.28,54.3,36198.0,43.3584,43.3663,43.3424,43.3584,36198.0
2018-01-11 13:40:00,54.3,54.32,54.26,54.26,39355.0,43.3584,43.3743,43.3264,43.3264,39355.0
2018-01-11 13:45:00,54.27,54.29,54.24,54.27,52211.0,43.3344,43.3504,43.3104,43.3344,52211.0
2018-01-11 13:50:00,54.27,54.27,54.25,54.26,31099.0,43.3344,43.3344,43.3184,43.3264,31099.0
2018-01-11 13:55:00,54.26,54.27,54.24,54.26,28736.0,43.3264,43.3344,43.3104,43.3264,28736.0
2018-01-11 14:00:00,54.26,54.27,54.24,54.24,36426.0,43.3264,43.3344,43.3104,43.3104,36426.0
2018-01-11 14:05:00,54.24,54.26,54.22,54.23,53775.0,43.3104,43.3264,43.2945,43.3025,53775.0
2018-01-11 14:10:00,54.23,54.23,54.18,54.2,90301.0,43.3025,43.3025,43.2625,43.2785,90301.0
2018-01-11 14:15:00,54.2,54.21,54.17,54.21,26278.0,43.2785,43.2865,43.2545,43.2865,26278.0
2018-01-11 14:20:00,54.21,54.25,54.19,54.24,41022.0,43.2865,43.3184,43.2705,43.3104,41022.0
2018-01-11 14:25:00,54.25,54.28,54.24,54.28,44909.0,43.3184,43.3424,43.3104,43.3424,44909.0
2018-01-11 14:30:00,54.27,54.27,54.22,54.23,51227.0,43.3344,43.3344,43.2945,43.3025,51227.0
2018-01-11 14:35:00,54.23,54.23,54.17,54.18,60739.0,43.3025,43.3025,43.2545,43.2625,60739.0
2018-01-11 14:40:00,54.17,54.19,54.12,54.12,76921.0,43.2545,43.2705,43.2146,43.2146,76921.0
2018-01-11 14:45:00,54.13,54.13,54.1,54.12,84174.0,43.2226,43.2226,43.1987,43.2146,84174.0
2018-01-11 14:50:00,54.13,54.16,54.12,54.16,37803.0,43.2226,43.2466,43.2146,43.2466,37803.0
2018-01-11 14:55:00,54.17,54.18,54.14,54.16,41161.0,43.2545,43.2625,43.2306,43.2466,41161.0
2018-01-11 15:00:00,54.15,54.19,54.13,54.17,52606.0,43.2386,43.2705,43.2226,43.2545,52606.0
2018-01-11 15:05:00,54.18,54.2,54.16,54.16,58289.0,43.2625,43.2785,43.2466,43.2466,58289.0
2018-01-11 15:10:00,54.16,54.2,54.14,54.2,43409.0,43.2466,43.2785,43.2306,43.2785,43409.0
2018-01-11 15:15:00,54.2,54.21,54.18,54.21,42283.0,43.2785,43.2865,43.2625,43.2865,42283.0
2018-01-11 15:20:00,54.21,54.22,54.18,54.18,81356.0,43.2865,43.2945,43.2625,43.2625,81356.0
2018-01-11 15:25:00,54.19,54.19,54.16,54.18,46593.0,43.2705,43.2705,43.2466,43.2625,46593.0
2018-01-11 15:30:00,54.18,54.18,54.14,54.16,112113.0,43.2625,43.2625,43.2306,43.2466,112113.0
2018-01-11 15:35:00,54.16,54.19,54.13,54.15,100607.0,43.2466,43.2705,43.2226,43.2386,100607.0
2018-01-11 15:40:00,54.15,54.16,54.08,54.08,244146.0,43.2386,43.2466,43.1827,43.1827,244146.0
2018-01-11 15:45:00,54.08,54.1,54.07,54.09,194798.0,43.1827,43.1987,43.1747,43.1907,194798.0
2018-01-11 15:50:00,54.09,54.15,54.08,54.14,377826.0,43.1907,43.2386,43.1827,43.2306,377826.0
2018-01-11 15:55:00,54.13,54.2,54.1,54.2,642710.0,43.2226,43.2785,43.1987,43.2785,642710.0
2018-01-12 09:30:00,54.57,54.84,54.55,54.82,364042.0,43.5739,43.7895,43.558,43.7736,364042.0
2018-01-12 09:35:00,54.83,54.87,54.59,54.6,201435.0,43.7816,43.8135,43.5899,43.5979,201435.0
2018-01-12 09:40:00,54.6,54.69,54.52,54.65,133169.0,43.5979,43.6698,43.534,43.6378,133169.0
2018-01-12 09:45:00,54.64,54.69,54.59,54.63,97418.0,43.6298,43.6698,43.5899,43.6219,97418.0
2018-01-12 09:50:00,54.63,54.83,54.62,54.83,127764.0,43.6219,43.7816,43.6139,43.7816,127764.0
2018-01-12 09:55:00,54.82,54.89,54.82,54.87,78248.0,43.7736,43.8295,43.7736,43.8135,78248.0
2018-01-12 10:00:00,54.87,54.89,54.78,54.79,85603.0,43.8135,43.8295,43.7416,43.7496,85603.0
2018-01-12 10:05:00,54.78,54.89,54.77,54.82,116040.0,43.7416,43.8295,43.7336,43.7736,116040.0
2018-01-12 10:10:00,54.82,54.86,54.8,54.84,77233.0,43.7736,43.8055,43.7576,43.7895,77233.0
2018-01-12 10:15:00,54.83,54.88,54.77,54.87,88102.0,43.7816,43.8215,43.7336,43.8135,88102.0
2018-01-12 10:20:00,54.87,54.88,54.61,54.62,90444.0,43.8135,43.8215,43.6059,43.6139,90444.0
2018-01-12 10:25:00,54.63,54.7,54.63,54.7,67122.0,43.6219,43.6777,43.6219,43.6777,67122.0
2018-01-12 10:30:00,54.69,54.79,54.66,54.77,48911.0,43.6698,43.7496,43.6458,43.7336,48911.0
2018-01-12 10:35:00,54.77,54.8,54.71,54.77,72751.0,43.7336,43.7576,43.6857,43.7336,72751.0
2018-01-12 10:40:00,54.77,54.79,54.69,54.78,93598.0,43.7336,43.7496,43.6698,43.7416,93598.0
2018-01-12 10:45:00,54.79,54.82,54.76,54.8,95135.0,43.7496,43.7736,43.7257,43.7576,95135.0
2018-01-12 10:50:00,54.81,54.96,54.81,54.96,103659.0,43.7656,43.8854,43.7656,43.8854,103659.0
2018-01-12 10:55:00,54.97,54.97,54.92,54.94,133950.0,43.8933,43.8933,43.8534,43.8694,133950.0
2018-01-12 11:00:00,54.94,54.97,54.88,54.91,86237.0,43.8694,43.8933,43.8215,43.8454,86237.0
2018-01-12 11:05:00,54.9,54.92,54.86,54.88,100677.0,43.8374,43.8534,43.8055,43.8215,100677.0
2018-01-12 11:10:00,54.88,54.94,54.85,54.86,239896.0,43.8215,43.8694,43.7975,43.8055,239896.0
2018-01-12 11:15:00,54.85,54.86,54.78,54.8,91843.0,43.7975,43.8055,43.7416,43.7576,91843.0
2018-01-12 11:20:00,54.79,54.83,54.78,54.83,70100.0,43.7496,43.7816,43.7416,43.7816,70100.0
2018-01-12 11:25:00,54.82,54.85,54.75,54.79,113756.0,43.7736,43.7975,43.7177,43.7496,113756.0
2018-01-12 11:30:00,54.79,54.81,54.76,54.79,65374.0,43.7496,43.7656,43.7257,43.7496,65374.0
2018-01-12 11:35:00,54.79,54.79,54.72,54.78,85358.0,43.7496,43.7496,43.6937,43.7416,85358.0
2018-01-12 11:40:00,54.77,54.78,54.7,54.72,131802.0,43.7336,43.7416,43.6777,43.6937,131802.0
2018-01-12 11:45:00,54.72,54.78,54.72,54.75,53645.0,43.6937,43.7416,43.6937,43.7177,53645.0
2018-01-12 11:50:00,54.75,54.8,54.74,54.78,51610.0,43.7177,43.7576,43.7097,43.7416,51610.0
2018-01-12 11:55:00,54.78,54.8,54.75,54.77,72290.0,43.7416,43.7576,43.7177,43.7336,72290.0
2018-01-12 12:00:00,54.77,54.77,54.7,54.73,97114.0,43.7336,43.7336,43.6777,43.7017,97114.0
2018-01-12 12:05:00,54.72,54.82,54.71,54.82,71703.0,43.6937,43.7736,43.6857,43.7736,71703.0
2018-01-12 12:10:00,54.81,54.82,54.78,54.79,29539.0,43.7656,43.7736,43.7416,43.7496,29539.0
2018-01-12 12:15:00,54.79,54.8,54.77,54.8,39464.0,43.7496,43.7576,43.7336,43.7576,39464.0
2018-01-12 12:20:00,54.79,54.8,54.75,54.78,43100.0,43.7496,43.7576,43.7177,43.7416,43100.0
2018-01-12 12:25:00,54.78,54.79,54.75,54.76,58349.0,43.7416,43.7496,43.7177,43.7257,58349.0
2018-01-12 12:30:00,54.76,54.76,54.71,54.71,72616.0,43.7257,43.7257,43.6857,43.6857,72616.0
2018-01-12 12:35:00,54.71,54.74,54.71,54.73,36038.0,43.6857,43.7097,43.6857,43.7017,36038.0
2018-01-12 12:40:00,54.73,54.76,54.7,54.73,134056.0,43.7017,43.7257,43.6777,43.7017,134056.0
2018-01-12 12:45:00,54.73,54.74,54.71,54.72,39970.0,43.7017,43.7097,43.6857,43.6937,39970.0
2018-01-12 12:50:00,54.72,54.75,54.71,54.75,65860.0,43.6937,43.7177,43.6857,43.7177,65860.0
2018-01-12 12:55:00,54.75,54.8,54.74,54.79,86953.0,43.7177,43.7576,43.7097,43.7496,86953.0
2018-01-12 13:00:00,54.8,54.84,54.78,54.83,121377.0,43.7576,43.7895,43.7416,43.7816,121377.0
2018-01-12 13:05:00,54.83,54.83,54.74,54.75,39124.0,43.7816,43.7816,43.7097,43.7177,39124.0
2018-01-12 13:10:00,54.76,54.78,54.74,54.76,146070.0,43.7257,43.7416,43.7097,43.7257,146070.0
2018-01-12 13:15:00,54.77,54.83,54.75,54.83,310159.0,43.7336,43.7816,43.7177,43.7816,310159.0
2018-01-12 13:20:00,54.82,54.85,54.79,54.8,70255.0,43.7736,43.7975,43.7496,43.7576,70255.0
2018-01-12 13:25:00,54.8,54.82,54.78,54.8,32263.0,43.7576,43.7736,43.7416,43.7576,32263.0
2018-01-12 13:30:00,54.8,54.82,54.79,54.81,53928.0,43.7576,43.7736,43.7496,43.7656,53928.0
2018-01-12 13:35:00,54.8,54.83,54.79,54.81,44704.0,43.7576,43.7816,43.7496,43.7656,44704.0
2018-01-12 13:40:00,54.81,54.86,54.8,54.86,41190.0,43.7656,43.8055,43.7576,43.8055,41190.0
2018-01-12 13:45:00,54.86,54.86,54.82,54.84,24541.0,43.8055,43.8055,43.7736,43.7895,24541.0
2018-01-12 13:50:00,54.85,54.87,54.8,54.8,50924.0,43.7975,43.8135,43.7576,43.7576,50924.0
2018-01-12 13:55:00,54.8,54.84,54.79,54.84,55265.0,43.7576,43.7895,43.7496,43.7895,55265.0
2018-01-12 14:00:00,54.84,54.84,54.8,54.8,64930.0,43.7895,43.7895,43.7576,43.7576,64930.0
2018-01-12 14:05:00,54.81,54.83,54.79,54.8,78203.0,43.7656,43.7816,43.7496,43.7576,78203.0
2018-01-12 14:10:00,54.8,54.9,54.79,54.81,56038.0,43.7576,43.8374,43.7496,43.7656,56038.0
2018-01-12 14:15:00,54.81,54.85,54.78,54.82,67523.0,43.7656,43.7975,43.7416,43.7736,67523.0
2018-01-12 14:20:00,54.82,54.82,54.78,54.82,83194.0,43.7736,43.7736,43.7416,43.7736,83194.0
2018-01-12 14:25:00,54.82,54.84,54.81,54.82,64439.0,43.7736,43.7895,43.7656,43.7736,64439.0
2018-01-12 14:30:00,54.83,54.84,54.77,54.78,71313.0,43.7816,43.7895,43.7336,43.7416,71313.0
2018-01-12 14:35:00,54.78,54.79,54.76,54.76,32889.0,43.7416,43.7496,43.7257,43.7257,32889.0
2018-01-12 14:40:00,54.76,54.79,54.71,54.77,86141.0,43.7257,43.7496,43.6857,43.7336,86141.0
2018-01-12 14:45:00,54.77,54.79,54.74,54.79,46833.0,43.7336,43.7496,43.7097,43.7496,46833.0
2018-01-12 14:50:00,54.78,54.81,54.75,54.81,50497.0,43.7416,43.7656,43.7177,43.7656,50497.0
2018-01-12 14:55:00,54.8,54.82,54.77,54.79,57539.0,43.7576,43.7736,43.7336,43.7496,57539.0
2018-01-12 15:00:00,54.79,54.86,54.79,54.84,46752.0,43.7496,43.8055,43.7496,43.7895,46752.0
2018-01-12 15:05:00,54.85,54.9,54.84,54.88,128458.0,43.7975,43.8374,43.7895,43.8215,128458.0
2018-01-12 15:10:00,54.88,54.88,54.75,54.79,55407.0,43.8215,43.8215,43.7177,43.7496,55407.0
2018-01-12 15:15:00,54.79,54.81,54.77,54.8,38652.0,43.7496,43.7656,43.7336,43.7576,38652.0
2018-01-12 15:20:00,54.79,54.86,54.78,54.84,47208.0,43.7496,43.8055,43.7416,43.7895,47208.0
2018-01-12 15:25:00,54.85,54.88,54.82,54.86,80823.0,43.7975,43.8215,43.7736,43.8055,80823.0
2018-01-12 15:30:00,54.86,54.92,54.85,54.89,113003.0,43.8055,43.8534,43.7975,43.8295,113003.0
2018-01-12 15:35:00,54.88,54.92,54.87,54.91,100737.0,43.8215,43.8534,43.8135,43.8454,100737.0
2018-01-12 15:40:00,54.91,54.97,54.89,54.96,126866.0,43.8454,43.8933,43.8295,43.8854,126866.0
2018-01-12 15:45:00,54.96,54.99,54.95,54.99,146695.0,43.8854,43.9093,43.8774,43.9093,146695.0
2018-01-12 15:50:00,54.99,55.0,54.93,54.98,276659.0,43.9093,43.9173,43.8614,43.9013,276659.0
2018-01-12 15:55:00,54.98,55.14,54.97,55.11,803635.0,43.9013,44.0291,43.8933,44.0051,803635.0
2018-01-16 09:30:00,55.65,55.85,55.47,55.85,755570.0,44.4363,44.596,44.2926,44.596,755570.0
2018-01-16 09:35:00,55.85,55.87,55.69,55.79,188130.0,44.596,44.612,44.4683,44.5481,188130.0
2018-01-16 09:40:00,55.79,55.98,55.79,55.9,188142.0,44.5481,44.6998,44.5481,44.6359,188142.0
2018-01-16 09:45:00,55.9,55.93,55.71,55.71,134711.0,44.6359,44.6599,44.4842,44.4842,134711.0
2018-01-16 09:50:00,55.72,55.79,55.71,55.74,162870.0,44.4922,44.5481,44.4842,44.5082,162870.0
2018-01-16 09:55:00,55.75,55.79,55.72,55.78,260633.0,44.5162,44.5481,44.4922,44.5401,260633.0
2018-01-16 10:00:00,55.79,55.79,55.56,55.58,144981.0,44.5481,44.5481,44.3645,44.3804,144981.0
2018-01-16 10:05:00,55.58,55.6,55.55,55.57,184323.0,44.3804,44.3964,44.3565,44.3724,184323.0
2018-01-16 10:10:00,55.57,55.57,55.39,55.4,193809.0,44.3724,44.3724,44.2287,44.2367,193809.0
2018-01-16 10:15:00,55.39,55.41,55.3,55.4,141547.0,44.2287,44.2447,44.1568,44.2367,141547.0
2018-01-16 10:20:00,55.41,55.44,55.29,55.32,100656.0,44.2447,44.2686,44.1489,44.1728,100656.0
2018-01-16 10:25:00,55.32,55.35,55.19,55.22,274806.0,44.1728,44.1968,44.069,44.093,274806.0
2018-01-16 10:30:00,55.22,55.22,55.15,55.16,94300.0,44.093,44.093,44.0371,44.0451,94300.0
2018-01-16 10:35:00,55.15,55.16,55.01,55.03,124585.0,44.0371,44.0451,43.9253,43.9413,124585.0
2018-01-16 10:40:00,55.02,55.03,54.94,54.98,147349.0,43.9333,43.9413,43.8694,43.9013,147349.0
2018-01-16 10:45:00,54.98,55.03,54.95,55.0,101935.0,43.9013,43.9413,43.8774,43.9173,101935.0
2018-01-16 10:50:00,55.0,55.01,54.96,54.98,130211.0,43.9173,43.9253,43.8854,43.9013,130211.0
2018-01-16 10:55:00,54.98,55.01,54.88,54.9,145028.0,43.9013,43.9253,43.8215,43.8374,145028.0
2018-01-16 11:00:00,54.89,54.91,54.82,54.88,80378.0,43.8295,43.8454,43.7736,43.8215,80378.0
2018-01-16 11:05:00,54.89,54.9,54.79,54.79,45960.0,43.8295,43.8374,43.7496,43.7496,45960.0
2018-01-16 11:10:00,54.79,54.89,54.79,54.84,39895.0,43.7496,43.8295,43.7496,43.7895,39895.0
2018-01-16 11:15:00,54.84,54.89,54.8,54.88,31475.0,43.7895,43.8295,43.7576,43.8215,31475.0
2018-01-16 11:20:00,54.89,54.99,54.88,54.99,46157.0,43.8295,43.9093,43.8215,43.9093,46157.0
2018-01-16 11:25:00,55.0,55.04,54.96,55.0,73844.0,43.9173,43.9492,43.8854,43.9173,73844.0
2018-01-16 11:30:00,55.0,55.05,54.96,55.04,103145.0,43.9173,43.9572,43.8854,43.9492,103145.0
2018-01-16 11:35:00,55.04,55.13,55.0,55.1,168683.0,43.9492,44.0211,43.9173,43.9971,168683.0
2018-01-16 11:40:00,55.1,55.1,54.98,54.99,47677.0,43.9971,43.9971,43.9013,43.9093,47677.0
2018-01-16 11:45:00,54.99,55.04,54.88,55.04,53860.0,43.9093,43.9492,43.8215,43.9492,53860.0
2018-01-16 11:50:00,55.03,55.03,54.9,54.92,54608.0,43.9413,43.9413,43.8374,43.8534,54608.0
2018-01-16 11:55:00,54.92,54.98,54.89,54.94,65367.0,43.8534,43.9013,43.8295,43.8694,65367.0
2018-01-16 12:00:00,54.94,54.99,54.92,54.96,67893.0,43.8694,43.9093,43.8534,43.8854,67893.0
2018-01-16 12:05:00,54.96,55.0,54.95,54.97,43374.0,43.8854,43.9173,43.8774,43.8933,43374.0
2018-01-16 12:10:00,54.98,55.02,54.95,55.0,55119.0,43.9013,43.9333,43.8774,43.9173,55119.0
2018-01-16 12:15:00,54.99,54.99,54.91,54.91,38393.0,43.9093,43.9093,43.8454,43.8454,38393.0
2018-01-16 12:20:00,54.92,54.92,54.86,54.87,41422.0,43.8534,43.8534,43.8055,43.8135,41422.0
2018-01-16 12:25:00,54.86,54.91,54.86,54.91,24845.0,43.8055,43.8454,43.8055,43.8454,24845.0
2018-01-16 12:30:00,54.92,54.92,54.86,54.88,42666.0,43.8534,43.8534,43.8055,43.8215,42666.0
2018-01-16 12:35:00,54.88,54.91,54.87,54.89,23707.0,43.8215,43.8454,43.8135,43.8295,23707.0
2018-01-16 12:40:00,54.89,54.92,54.85,54.88,52068.0,43.8295,43.8534,43.7975,43.8215,52068.0
2018-01-16 12:45:00,54.87,54.92,54.84,54.92,40985.0,43.8135,43.8534,43.7895,43.8534,40985.0
2018-01-16 12:50:00,54.92,54.92,54.84,54.87,22285.0,43.8534,43.8534,43.7895,43.8135,22285.0
2018-01-16 12:55:00,54.87,54.92,54.86,54.87,44172.0,43.8135,43.8534,43.8055,43.8135,44172.0
2018-01-16 13:00:00,54.87,54.92,54.84,54.91,70216.0,43.8135,43.8534,43.7895,43.8454,70216.0
2018-01-16 13:05:00,54.91,54.99,54.88,54.93,75008.0,43.8454,43.9093,43.8215,43.8614,75008.0
2018-01-16 13:10:00,54.93,54.95,54.89,54.94,48265.0,43.8614,43.8774,43.8295,43.8694,48265.0
2018-01-16 13:15:00,54.94,55.0,54.94,54.98,32572.0,43.8694,43.9173,43.8694,43.9013,32572.0
2018-01-16 13:20:00,54.98,54.98,54.89,54.9,56540.0,43.9013,43.9013,43.8295,43.8374,56540.0
2018-01-16 13:25:00,54.9,54.95,54.9,54.94,33989.0,43.8374,43.8774,43.8374,43.8694,33989.0
2018-01-16 13:30:00,54.94,54.96,54.92,54.93,28977.0,43.8694,43.8854,43.8534,43.8614,28977.0
2018-01-16 13:35:00,54.93,54.94,54.88,54.93,84320.0,43.8614,43.8694,43.8215,43.8614,84320.0
2018-01-16 13:40:00,54.92,54.94,54.89,54.92,26281.0,43.8534,43.8694,43.8295,43.8534,26281.0
2018-01-16 13:45:00,54.92,54.94,54.87,54.88,41287.0,43.8534,43.8694,43.8135,43.8215,41287.0
2018-01-16 13:50:00,54.88,54.9,54.76,54.78,53077.0,43.8215,43.8374,43.7257,43.7416,53077.0
2018-01-16 13:55:00,54.77,54.79,54.73,54.75,43808.0,43.7336,43.7496,43.7017,43.7177,43808.0
2018-01-16 14:00:00,54.75,54.78,54.66,54.68,197869.0,43.7177,43.7416,43.6458,43.6618,197869.0
2018-01-16 14:05:00,54.68,54.74,54.67,54.68,94466.0,43.6618,43.7097,43.6538,43.6618,94466.0
2018-01-16 14:10:00,54.68,54.7,54.61,54.62,229616.0,43.6618,43.6777,43.6059,43.6139,229616.0
2018-01-16 14:15:00,54.62,54.66,54.51,54.53,89156.0,43.6139,43.6458,43.526,43.542,89156.0
2018-01-16 14:20:00,54.53,54.54,54.37,54.42,74232.0,43.542,43.55,43.4142,43.4542,74232.0
2018-01-16 14:25:00,54.42,54.44,54.34,54.36,53072.0,43.4542,43.4701,43.3903,43.4063,53072.0
2018-01-16 14:30:00,54.36,54.47,54.34,54.42,65818.0,43.4063,43.4941,43.3903,43.4542,65818.0
2018-01-16 14:35:00,54.43,54.46,54.35,54.36,68642.0,43.4622,43.4861,43.3983,43.4063,68642.0
2018-01-16 14:40:00,54.35,54.4,54.26,54.28,100181.0,43.3983,43.4382,43.3264,43.3424,100181.0
2018-01-16 14:45:00,54.28,54.34,54.2,54.29,111623.0,43.3424,43.3903,43.2785,43.3504,111623.0
2018-01-16 14:50:00,54.29,54.36,54.28,54.36,62163.0,43.3504,43.4063,43.3424,43.4063,62163.0
2018-01-16 14:55:00,54.35,54.39,54.34,54.37,65869.0,43.3983,43.4302,43.3903,43.4142,65869.0
2018-01-16 15:00:00,54.37,54.51,54.36,54.51,142718.0,43.4142,43.526,43.4063,43.526,142718.0
2018-01-16 15:05:00,54.5,54.62,54.46,54.61,198885.0,43.518,43.6139,43.4861,43.6059,198885.0
2018-01-16 15:10:00,54.61,54.62,54.53,54.54,61843.0,43.6059,43.6139,43.542,43.55,61843.0
2018-01-16 15:15:00,54.54,54.55,54.48,54.54,101398.0,43.55,43.558,43.5021,43.55,101398.0
2018-01-16 15:20:00,54.54,54.61,54.53,54.54,49773.0,43.55,43.6059,43.542,43.55,49773.0
2018-01-16 15:25:00,54.55,54.59,54.5,54.59,87510.0,43.558,43.5899,43.518,43.5899,87510.0
2018-01-16 15:30:00,54.59,54.59,54.5,54.5,147778.0,43.5899,43.5899,43.518,43.518,147778.0
2018-01-16 15:35:00,54.51,54.57,54.5,54.55,112756.0,43.526,43.5739,43.518,43.558,112756.0
2018-01-16 15:40:00,54.55,54.61,54.5,54.6,220241.0,43.558,43.6059,43.518,43.5979,220241.0
2018-01-16 15:45:00,54.6,54.62,54.54,54.58,143362.0,43.5979,43.6139,43.55,43.5819,143362.0
2018-01-16 15:50:00,54.58,54.59,54.54,54.55,156658.0,43.5819,43.5899,43.55,43.558,156658.0
2018-01-16 15:55:00,54.55,54.6,54.49,54.59,470265.0,43.558,43.5979,43.5101,43.5899,470265.0
2018-01-17 09:30:00,54.78,54.84,54.53,54.57,236859.0,43.7416,43.7895,43.542,43.5739,236859.0
2018-01-17 09:35:00,54.55,54.55,54.25,54.32,136573.0,43.558,43.558,43.3184,43.3743,136573.0
2018-01-17 09:40:00,54.31,54.39,54.18,54.27,163198.0,43.3663,43.4302,43.2625,43.3344,163198.0
2018-01-17 09:45:00,54.27,54.27,54.08,54.21,157915.0,43.3344,43.3344,43.1827,43.2865,157915.0
2018-01-17 09:50:00,54.23,54.25,54.12,54.17,65470.0,43.3025,43.3184,43.2146,43.2545,65470.0
2018-01-17 09:55:00,54.16,54.17,53.86,53.87,159767.0,43.2466,43.2545,43.007,43.015,159767.0
2018-01-17 10:00:00,53.87,54.05,53.86,54.04,107875.0,43.015,43.1587,43.007,43.1507,107875.0
2018-01-17 10:05:00,54.05,54.35,54.01,54.35,124546.0,43.1587,43.3983,43.1268,43.3983,124546.0
2018-01-17 10:10:00,54.34,54.52,54.29,54.48,146928.0,43.3903,43.534,43.3504,43.5021,146928.0
2018-01-17 10:15:00,54.49,54.56,54.42,54.43,181108.0,43.5101,43.566,43.4542,43.4622,181108.0
2018-01-17 10:20:00,54.44,54.49,54.42,54.43,177292.0,43.4701,43.5101,43.4542,43.4622,177292.0
2018-01-17 10:25:00,54.43,54.43,54.29,54.35,129583.0,43.4622,43.4622,43.3504,43.3983,129583.0
2018-01-17 10:30:00,54.34,54.41,54.29,54.41,65648.0,43.3903,43.4462,43.3504,43.4462,65648.0
2018-01-17 10:35:00,54.41,54.53,54.4,54.47,133147.0,43.4462,43.542,43.4382,43.4941,133147.0
2018-01-17 10:40:00,54.45,54.45,54.25,54.26,96779.0,43.4781,43.4781,43.3184,43.3264,96779.0
2018-01-17 10:45:00,54.26,54.5,54.18,54.46,145585.0,43.3264,43.518,43.2625,43.4861,145585.0
2018-01-17 10:50:00,54.45,54.45,54.34,54.35,97238.0,43.4781,43.4781,43.3903,43.3983,97238.0
2018-01-17 10:55:00,54.35,54.38,54.29,54.34,40355.0,43.3983,43.4222,43.3504,43.3903,40355.0
2018-01-17 11:00:00,54.34,54.34,54.23,54.24,65265.0,43.3903,43.3903,43.3025,43.3104,65265.0
2018-01-17 11:05:00,54.24,54.35,54.23,54.35,68774.0,43.3104,43.3983,43.3025,43.3983,68774.0
2018-01-17 11:10:00,54.35,54.39,54.29,54.33,110246.0,43.3983,43.4302,43.3504,43.3823,110246.0
2018-01-17 11:15:00,54.34,54.43,54.32,54.39,39631.0,43.3903,43.4622,43.3743,43.4302,39631.0
2018-01-17 11:20:00,54.38,54.45,54.35,54.4,86328.0,43.4222,43.4781,43.3983,43.4382,86328.0
2018-01-17 11:25:00,54.41,54.51,54.4,54.44,54654.0,43.4462,43.526,43.4382,43.4701,54654.0
2018-01-17 11:30:00,54.44,54.51,54.39,54.5,150790.0,43.4701,43.526,43.4302,43.518,150790.0
2018-01-17 11:35:00,54.51,54.55,54.49,54.54,79776.0,43.526,43.558,43.5101,43.55,79776.0
2018-01-17 11:40:00,54.54,54.56,54.47,54.5,99355.0,43.55,43.566,43.4941,43.518,99355.0
2018-01-17 11:45:00,54.5,54.64,54.49,54.61,55971.0,43.518,43.6298,43.5101,43.6059,55971.0
2018-01-17 11:50:00,54.61,54.71,54.58,54.7,82093.0,43.6059,43.6857,43.5819,43.6777,82093.0
2018-01-17 11:55:00,54.71,54.72,54.62,54.66,65189.0,43.6857,43.6937,43.6139,43.6458,65189.0
2018-01-17 12:00:00,54.66,54.84,54.66,54.82,153524.0,43.6458,43.7895,43.6458,43.7736,153524.0
2018-01-17 12:05:00,54.83,54.83,54.74,54.8,59565.0,43.7816,43.7816,43.7097,43.7576,59565.0
2018-01-17 12:10:00,54.8,54.82,54.77,54.77,50509.0,43.7576,43.7736,43.7336,43.7336,50509.0
2018-01-17 12:15:00,54.78,54.78,54.73,54.77,48621.0,43.7416,43.7416,43.7017,43.7336,48621.0
2018-01-17 12:20:00,54.77,54.79,54.65,54.74,113381.0,43.7336,43.7496,43.6378,43.7097,113381.0
2018-01-17 12:25:00,54.73,54.78,54.72,54.73,72392.0,43.7017,43.7416,43.6937,43.7017,72392.0
2018-01-17 12:30:00,54.72,54.73,54.65,54.68,74522.0,43.6937,43.7017,43.6378,43.6618,74522.0
2018-01-17 12:35:00,54.68,54.69,54.62,54.62,76538.0,43.6618,43.6698,43.6139,43.6139,76538.0
2018-01-17 12:40:00,54.61,54.65,54.57,54.64,54363.0,43.6059,43.6378,43.5739,43.6298,54363.0
2018-01-17 12:45:00,54.65,54.76,54.63,54.7,74917.0,43.6378,43.7257,43.6219,43.6777,74917.0
2018-01-17 12:50:00,54.7,54.73,54.62,54.65,156720.0,43.6777,43.7017,43.6139,43.6378,156720.0
2018-01-17 12:55:00,54.65,54.68,54.61,54.63,117165.0,43.6378,43.6618,43.6059,43.6219,117165.0
2018-01-17 13:00:00,54.63,54.66,54.59,54.61,62492.0,43.6219,43.6458,43.5899,43.6059,62492.0
2018-01-17 13:05:00,54.6,54.6,54.52,54.55,52581.0,43.5979,43.5979,43.534,43.558,52581.0
2018-01-17 13:10:00,54.55,54.61,54.53,54.58,27294.0,43.558,43.6059,43.542,43.5819,27294.0
2018-01-17 13:15:00,54.59,54.63,54.55,54.55,32661.0,43.5899,43.6219,43.558,43.558,32661.0
2018-01-17 13:20:00,54.55,54.64,54.55,54.61,30350.0,43.558,43.6298,43.558,43.6059,30350.0
2018-01-17 13:25:00,54.62,54.64,54.59,54.6,100075.0,43.6139,43.6298,43.5899,43.5979,100075.0
2018-01-17 13:30:00,54.6,54.6,54.55,54.58,28417.0,43.5979,43.5979,43.558,43.5819,28417.0
2018-01-17 13:35:00,54.58,54.6,54.55,54.59,52298.0,43.5819,43.5979,43.558,43.5899,52298.0
2018-01-17 13:40:00,54.58,54.6,54.53,54.56,32072.0,43.5819,43.5979,43.542,43.566,32072.0
2018-01-17 13:45:00,54.56,54.64,54.55,54.64,56617.0,43.566,43.6298,43.558,43.6298,56617.0
2018-01-17 13:50:00,54.64,54.74,54.62,54.72,119797.0,43.6298,43.7097,43.6139,43.6937,119797.0
2018-01-17 13:55:00,54.72,54.73,54.68,54.68,72639.0,43.6937,43.7017,43.6618,43.6618,72639.0
2018-01-17 14:00:00,54.69,54.89,54.68,54.86,95665.0,43.6698,43.8295,43.6618,43.8055,95665.0
2018-01-17 14:05:00,54.87,54.89,54.82,54.84,63298.0,43.8135,43.8295,43.7736,43.7895,63298.0
2018-01-17 14:10:00,54.84,54.9,54.83,54.88,62849.0,43.7895,43.8374,43.7816,43.8215,62849.0
2018-01-17 14:15:00,54.88,54.95,54.87,54.9,85983.0,43.8215,43.8774,43.8135,43.8374,85983.0
2018-01-17 14:20:00,54.9,54.99,54.89,54.96,109941.0,43.8374,43.9093,43.8295,43.8854,109941.0
2018-01-17 14:25:00,54.97,55.0,54.9,54.98,102243.0,43.8933,43.9173,43.8374,43.9013,102243.0
2018-01-17 14:30:00,54.98,55.03,54.95,55.02,92077.0,43.9013,43.9413,43.8774,43.9333,92077.0
2018-01-17 14:35:00,55.03,55.06,54.99,55.03,123176.0,43.9413,43.9652,43.9093,43.9413,123176.0
2018-01-17 14:40:00,55.03,55.17,55.03,55.11,171682.0,43.9413,44.053,43.9413,44.0051,171682.0
2018-01-17 14:45:00,55.12,55.21,55.12,55.18,208367.0,44.0131,44.085,44.0131,44.061,208367.0
2018-01-17 14:50:00,55.17,55.23,55.15,55.2,122846.0,44.053,44.101,44.0371,44.077,122846.0
2018-01-17 14:55:00,55.19,55.24,55.16,55.23,126537.0,44.069,44.1089,44.0451,44.101,126537.0
2018-01-17 15:00:00,55.23,55.28,55.18,55.27,149810.0,44.101,44.1409,44.061,44.1329,149810.0
2018-01-17 15:05:00,55.27,55.35,55.22,55.32,162371.0,44.1329,44.1968,44.093,44.1728,162371.0
2018-01-17 15:10:00,55.33,55.33,55.26,55.32,222186.0,44.1808,44.1808,44.1249,44.1728,222186.0
2018-01-17 15:15:00,55.32,55.34,55.28,55.3,270606.0,44.1728,44.1888,44.1409,44.1568,270606.0
2018-01-17 15:20:00,55.3,55.32,55.23,55.24,208323.0,44.1568,44.1728,44.101,44.1089,208323.0
2018-01-17 15:25:00,55.23,55.3,55.21,55.3,194859.0,44.101,44.1568,44.085,44.1568,194859.0
2018-01-17 15:30:00,55.3,55.37,55.3,55.36,273494.0,44.1568,44.2127,44.1568,44.2048,273494.0
2018-01-17 15:35:00,55.36,55.4,55.34,55.39,246208.0,44.2048,44.2367,44.1888,44.2287,246208.0
2018-01-17 15:40:00,55.4,55.41,55.29,55.3,207438.0,44.2367,44.2447,44.1489,44.1568,207438.0
2018-01-17 15:45:00,55.29,55.35,55.27,55.35,318203.0,44.1489,44.1968,44.1329,44.1968,318203.0
2018-01-17 15:50:00,55.35,55.36,55.28,55.28,316532.0,44.1968,44.2048,44.1409,44.1409,316532.0
2018-01-17 15:55:00,55.29,55.37,55.24,55.34,709857.0,44.1489,44.2127,44.1089,44.1888,709857.0
2018-01-18 09:30:00,55.9,55.99,55.51,55.82,531855.0,44.6359,44.7078,44.3245,44.5721,531855.0
2018-01-18 09:35:00,55.82,55.97,55.56,55.7,369698.0,44.5721,44.6918,44.3645,44.4762,369698.0
2018-01-18 09:40:00,55.65,55.72,55.3,55.3,363952.0,44.4363,44.4922,44.1568,44.1568,363952.0
2018-01-18 09:45:00,55.3,55.35,55.1,55.14,300672.0,44.1568,44.1968,43.9971,44.0291,300672.0
2018-01-18 09:50:00,55.13,55.42,55.09,55.4,225770.0,44.0211,44.2527,43.9892,44.2367,225770.0
2018-01-18 09:55:00,55.42,55.67,55.38,55.63,269606.0,44.2527,44.4523,44.2207,44.4204,269606.0
2018-01-18 10:00:00,55.64,55.72,55.61,55.69,316107.0,44.4283,44.4922,44.4044,44.4683,316107.0
2018-01-18 10:05:00,55.69,55.8,55.6,55.77,153723.0,44.4683,44.5561,44.3964,44.5321,153723.0
2018-01-18 10:10:00,55.77,55.78,55.56,55.58,201542.0,44.5321,44.5401,44.3645,44.3804,201542.0
2018-01-18 10:15:00,55.58,55.62,55.5,55.53,189534.0,44.3804,44.4124,44.3165,44.3405,189534.0
2018-01-18 10:20:00,55.52,55.59,55.36,55.39,181157.0,44.3325,44.3884,44.2048,44.2287,181157.0
2018-01-18 10:25:00,55.37,55.5,55.37,55.49,126531.0,44.2127,44.3165,44.2127,44.3086,126531.0
2018-01-18 10:30:00,55.49,55.51,55.42,55.42,88240.0,44.3086,44.3245,44.2527,44.2527,88240.0
2018-01-18 10:35:00,55.41,55.49,55.36,55.47,87361.0,44.2447,44.3086,44.2048,44.2926,87361.0
2018-01-18 10:40:00,55.48,55.5,55.35,55.38,80338.0,44.3006,44.3165,44.1968,44.2207,80338.0
2018-01-18 10:45:00,55.38,55.46,55.26,55.31,134340.0,44.2207,44.2846,44.1249,44.1648,134340.0
2018-01-18 10:50:00,55.32,55.36,55.27,55.36,147282.0,44.1728,44.2048,44.1329,44.2048,147282.0
2018-01-18 10:55:00,55.35,55.35,55.25,55.26,102443.0,44.1968,44.1968,44.1169,44.1249,102443.0
2018-01-18 11:00:00,55.26,55.39,55.22,55.37,97083.0,44.1249,44.2287,44.093,44.2127,97083.0
2018-01-18 11:05:00,55.38,55.39,55.26,55.29,70632.0,44.2207,44.2287,44.1249,44.1489,70632.0
2018-01-18 11:10:00,55.29,55.35,55.23,55.29,126092.0,44.1489,44.1968,44.101,44.1489,126092.0
2018-01-18 11:15:00,55.3,55.61,55.29,55.61,189465.0,44.1568,44.4044,44.1489,44.4044,189465.0
2018-01-18 11:20:00,55.59,55.68,55.39,55.4,131175.0,44.3884,44.4603,44.2287,44.2367,131175.0
2018-01-18 11:25:00,55.4,55.54,55.38,55.53,127720.0,44.2367,44.3485,44.2207,44.3405,127720.0
2018-01-18 11:30:00,55.52,55.53,55.45,55.5,99376.0,44.3325,44.3405,44.2766,44.3165,99376.0
2018-01-18 11:35:00,55.5,55.62,55.44,55.59,130172.0,44.3165,44.4124,44.2686,44.3884,130172.0
2018-01-18 11:40:00,55.59,55.61,55.49,55.53,63239.0,44.3884,44.4044,44.3086,44.3405,63239.0
2018-01-18 11:45:00,55.53,55.6,55.45,55.57,60826.0,44.3405,44.3964,44.2766,44.3724,60826.0
2018-01-18 11:50:00,55.56,55.6,55.5,55.59,59266.0,44.3645,44.3964,44.3165,44.3884,59266.0
2018-01-18 11:55:00,55.59,55.6,55.49,55.49,49967.0,44.3884,44.3964,44.3086,44.3086,49967.0
2018-01-18 12:00:00,55.49,55.59,55.45,55.59,72830.0,44.3086,44.3884,44.2766,44.3884,72830.0
2018-01-18 12:05:00,55.58,55.59,55.49,55.49,38371.0,44.3804,44.3884,44.3086,44.3086,38371.0
2018-01-18 12:10:00,55.48,55.6,55.47,55.58,84226.0,44.3006,44.3964,44.2926,44.3804,84226.0
2018-01-18 12:15:00,55.58,55.66,55.52,55.53,126008.0,44.3804,44.4443,44.3325,44.3405,126008.0
2018-01-18 12:20:00,55.53,55.58,55.51,55.53,28215.0,44.3405,44.3804,44.3245,44.3405,28215.0
2018-01-18 12:25:00,55.53,55.57,55.51,55.55,33935.0,44.3405,44.3724,44.3245,44.3565,33935.0
2018-01-18 12:30:00,55.54,55.55,55.46,55.46,63692.0,44.3485,44.3565,44.2846,44.2846,63692.0
2018-01-18 12:35:00,55.45,55.51,55.43,55.47,58954.0,44.2766,44.3245,44.2607,44.2926,58954.0
2018-01-18 12:40:00,55.47,55.51,55.46,55.5,37439.0,44.2926,44.3245,44.2846,44.3165,37439.0
2018-01-18 12:45:00,55.49,55.53,55.49,55.5,54590.0,44.3086,44.3405,44.3086,44.3165,54590.0
2018-01-18 12:50:00,55.49,55.52,55.45,55.48,90474.0,44.3086,44.3325,44.2766,44.3006,90474.0
2018-01-18 12:55:00,55.48,55.49,55.42,55.46,42703.0,44.3006,44.3086,44.2527,44.2846,42703.0
2018-01-18 13:00:00,55.46,55.49,55.42,55.45,43787.0,44.2846,44.3086,44.2527,44.2766,43787.0
2018-01-18 13:05:00,55.45,55.53,55.44,55.46,47251.0,44.2766,44.3405,44.2686,44.2846,47251.0
2018-01-18 13:10:00,55.46,55.54,55.46,55.5,34353.0,44.2846,44.3485,44.2846,44.3165,34353.0
2018-01-18 13:15:00,55.5,55.5,55.44,55.46,30758.0,44.3165,44.3165,44.2686,44.2846,30758.0
2018-01-18 13:20:00,55.47,55.55,55.44,55.54,52334.0,44.2926,44.3565,44.2686,44.3485,52334.0
2018-01-18 13:25:00,55.54,55.57,55.49,55.53,74698.0,44.3485,44.3724,44.3086,44.3405,74698.0
2018-01-18 13:30:00,55.54,55.55,55.51,55.54,36627.0,44.3485,44.3565,44.3245,44.3485,36627.0
2018-01-18 13:35:00,55.53,55.56,55.51,55.51,69018.0,44.3405,44.3645,44.3245,44.3245,69018.0
2018-01-18 13:40:00,55.52,55.6,55.5,55.6,82077.0,44.3325,44.3964,44.3165,44.3964,82077.0
2018-01-18 13:45:00,55.6,55.67,55.57,55.57,154471.0,44.3964,44.4523,44.3724,44.3724,154471.0
2018-01-18 13:50:00,55.57,55.67,55.55,55.61,143072.0,44.3724,44.4523,44.3565,44.4044,143072.0
2018-01-18 13:55:00,55.61,55.71,55.59,55.67,149172.0,44.4044,44.4842,44.3884,44.4523,149172.0
2018-01-18 14:00:00,55.67,55.75,55.64,55.73,97505.0,44.4523,44.5162,44.4283,44.5002,97505.0
2018-01-18 14:05:00,55.74,55.85,55.71,55.84,147613.0,44.5082,44.596,44.4842,44.588,147613.0
2018-01-18 14:10:00,55.85,55.95,55.84,55.94,183025.0,44.596,44.6759,44.588,44.6679,183025.0
2018-01-18 14:15:00,55.95,55.95,55.78,55.83,106672.0,44.6759,44.6759,44.5401,44.5801,106672.0
2018-01-18 14:20:00,55.84,55.95,55.84,55.94,89265.0,44.588,44.6759,44.588,44.6679,89265.0
2018-01-18 14:25:00,55.94,55.95,55.89,55.9,71818.0,44.6679,44.6759,44.628,44.6359,71818.0
2018-01-18 14:30:00,55.91,55.95,55.88,55.89,105584.0,44.6439,44.6759,44.62,44.628,105584.0
2018-01-18 14:35:00,55.89,55.95,55.87,55.87,100265.0,44.628,44.6759,44.612,44.612,100265.0
2018-01-18 14:40:00,55.87,55.9,55.83,55.88,79948.0,44.612,44.6359,44.5801,44.62,79948.0
2018-01-18 14:45:00,55.88,55.91,55.77,55.77,112185.0,44.62,44.6439,44.5321,44.5321,112185.0
2018-01-18 14:50:00,55.77,55.85,55.77,55.84,107881.0,44.5321,44.596,44.5321,44.588,107881.0
2018-01-18 14:55:00,55.83,55.85,55.79,55.81,71410.0,44.5801,44.596,44.5481,44.5641,71410.0
2018-01-18 15:00:00,55.8,55.81,55.72,55.75,66387.0,44.5561,44.5641,44.4922,44.5162,66387.0
2018-01-18 15:05:00,55.74,55.79,55.73,55.77,63733.0,44.5082,44.5481,44.5002,44.5321,63733.0
2018-01-18 15:10:00,55.77,55.81,55.75,55.79,94896.0,44.5321,44.5641,44.5162,44.5481,94896.0
2018-01-18 15:15:00,55.8,55.85,55.79,55.83,135229.0,44.5561,44.596,44.5481,44.5801,135229.0
2018-01-18 15:20:00,55.83,55.84,55.77,55.78,95988.0,44.5801,44.588,44.5321,44.5401,95988.0
2018-01-18 15:25:00,55.77,55.79,55.73,55.75,130405.0,44.5321,44.5481,44.5002,44.5162,130405.0
2018-01-18 15:30:00,55.75,55.75,55.59,55.67,161986.0,44.5162,44.5162,44.3884,44.4523,161986.0
2018-01-18 15:35:00,55.67,55.73,55.61,55.7,159556.0,44.4523,44.5002,44.4044,44.4762,159556.0
2018-01-18 15:40:00,55.71,55.78,55.68,55.75,191496.0,44.4842,44.5401,44.4603,44.5162,191496.0
2018-01-18 15:45:00,55.75,55.75,55.67,55.68,265504.0,44.5162,44.5162,44.4523,44.4603,265504.0
2018-01-18 15:50:00,55.69,55.77,55.65,55.7,250253.0,44.4683,44.5321,44.4363,44.4762,250253.0
2018-01-18 15:55:00,55.7,55.9,55.69,55.84,841388.0,44.4762,44.6359,44.4683,44.588,841388.0
2018-01-19 09:30:00,55.69,56.3,55.69,56.19,1065875.0,44.4683,44.9553,44.4683,44.8675,1065875.0
2018-01-19 09:35:00,56.19,56.22,56.04,56.13,223468.0,44.8675,44.8915,44.7477,44.8196,223468.0
2018-01-19 09:40:00,56.13,56.33,56.09,56.33,151333.0,44.8196,44.9793,44.7877,44.9793,151333.0
2018-01-19 09:45:00,56.33,56.51,56.31,56.5,196787.0,44.9793,45.123,44.9633,45.115,196787.0
2018-01-19 09:50:00,56.5,56.86,56.44,56.8,599156.0,45.115,45.4025,45.0671,45.3546,599156.0
2018-01-19 09:55:00,56.81,56.91,56.69,56.86,287415.0,45.3626,45.4424,45.2668,45.4025,287415.0
2018-01-19 10:00:00,56.86,56.89,56.59,56.59,268034.0,45.4025,45.4265,45.1869,45.1869,268034.0
2018-01-19 10:05:00,56.6,56.85,56.59,56.84,143501.0,45.1949,45.3945,45.1869,45.3865,143501.0
2018-01-19 10:10:00,56.83,56.87,56.66,56.71,159989.0,45.3785,45.4105,45.2428,45.2827,159989.0
2018-01-19 10:15:00,56.71,56.84,56.67,56.84,99041.0,45.2827,45.3865,45.2508,45.3865,99041.0
2018-01-19 10:20:00,56.82,56.98,56.8,56.98,159717.0,45.3706,45.4983,45.3546,45.4983,159717.0
2018-01-19 10:25:00,56.98,56.99,56.81,56.88,140116.0,45.4983,45.5063,45.3626,45.4185,140116.0
2018-01-19 10:30:00,56.87,56.88,56.64,56.65,205711.0,45.4105,45.4185,45.2268,45.2348,205711.0
2018-01-19 10:35:00,56.65,56.71,56.52,56.53,189410.0,45.2348,45.2827,45.131,45.139,189410.0
2018-01-19 10:40:00,56.52,56.65,56.43,56.63,121012.0,45.131,45.2348,45.0591,45.2188,121012.0
2018-01-19 10:45:00,56.62,56.63,56.48,56.52,142863.0,45.2109,45.2188,45.0991,45.131,142863.0
2018-01-19 10:50:00,56.52,56.57,56.36,56.4,156576.0,45.131,45.1709,45.0033,45.0352,156576.0
2018-01-19 10:55:00,56.39,56.55,56.37,56.5,97963.0,45.0272,45.155,45.0112,45.115,97963.0
2018-01-19 11:00:00,56.5,56.62,56.5,56.53,103169.0,45.115,45.2109,45.115,45.139,103169.0
2018-01-19 11:05:00,56.54,56.58,56.47,56.56,92147.0,45.147,45.1789,45.0911,45.163,92147.0
2018-01-19 11:10:00,56.56,56.65,56.56,56.6,78811.0,45.163,45.2348,45.163,45.1949,78811.0
2018-01-19 11:15:00,56.61,56.61,56.51,56.57,71812.0,45.2029,45.2029,45.123,45.1709,71812.0
2018-01-19 11:20:00,56.57,56.65,56.56,56.64,75419.0,45.1709,45.2348,45.163,45.2268,75419.0
2018-01-19 11:25:00,56.64,56.76,56.63,56.75,123306.0,45.2268,45.3227,45.2188,45.3147,123306.0
2018-01-19 11:30:00,56.74,56.75,56.66,56.69,78408.0,45.3067,45.3147,45.2428,45.2668,78408.0
2018-01-19 11:35:00,56.7,56.72,56.66,56.68,44458.0,45.2747,45.2907,45.2428,45.2588,44458.0
2018-01-19 11:40:00,56.68,56.72,56.67,56.72,46822.0,45.2588,45.2907,45.2508,45.2907,46822.0
2018-01-19 11:45:00,56.71,56.74,56.69,56.71,57758.0,45.2827,45.3067,45.2668,45.2827,57758.0
2018-01-19 11:50:00,56.71,56.81,56.7,56.8,64849.0,45.2827,45.3626,45.2747,45.3546,64849.0
2018-01-19 11:55:00,56.8,56.8,56.68,56.72,93260.0,45.3546,45.3546,45.2588,45.2907,93260.0
2018-01-19 12:00:00,56.72,56.73,56.59,56.61,61153.0,45.2907,45.2987,45.1869,45.2029,61153.0
2018-01-19 12:05:00,56.61,56.69,56.58,56.68,79324.0,45.2029,45.2668,45.1789,45.2588,79324.0
2018-01-19 12:10:00,56.67,56.67,56.58,56.62,50392.0,45.2508,45.2508,45.1789,45.2109,50392.0
2018-01-19 12:15:00,56.63,56.65,56.61,56.65,61622.0,45.2188,45.2348,45.2029,45.2348,61622.0
2018-01-19 12:20:00,56.65,56.67,56.58,56.59,61498.0,45.2348,45.2508,45.1789,45.1869,61498.0
2018-01-19 12:25:00,56.58,56.61,56.54,56.6,129108.0,45.1789,45.2029,45.147,45.1949,129108.0
2018-01-19 12:30:00,56.6,56.6,56.51,56.55,108682.0,45.1949,45.1949,45.123,45.155,108682.0
2018-01-19 12:35:00,56.55,56.56,56.46,56.54,48390.0,45.155,45.163,45.0831,45.147,48390.0
2018-01-19 12:40:00,56.53,56.57,56.51,56.57,160592.0,45.139,45.1709,45.123,45.1709,160592.0
2018-01-19 12:45:00,56.56,56.66,56.54,56.66,130713.0,45.163,45.2428,45.147,45.2428,130713.0
2018-01-19 12:50:00,56.66,56.69,56.61,56.64,92464.0,45.2428,45.2668,45.2029,45.2268,92464.0
2018-01-19 12:55:00,56.64,56.78,56.6,56.78,127420.0,45.2268,45.3386,45.1949,45.3386,127420.0
2018-01-19 13:00:00,56.78,56.79,56.71,56.73,93364.0,45.3386,45.3466,45.2827,45.2987,93364.0
2018-01-19 13:05:00,56.74,56.77,56.66,56.72,52788.0,45.3067,45.3306,45.2428,45.2907,52788.0
2018-01-19 13:10:00,56.72,56.78,56.71,56.75,79023.0,45.2907,45.3386,45.2827,45.3147,79023.0
2018-01-19 13:15:00,56.76,56.77,56.71,56.76,70943.0,45.3227,45.3306,45.2827,45.3227,70943.0
2018-01-19 13:20:00,56.77,56.77,56.72,56.73,64268.0,45.3306,45.3306,45.2907,45.2987,64268.0
2018-01-19 13:25:00,56.73,56.78,56.72,56.78,53588.0,45.2987,45.3386,45.2907,45.3386,53588.0
2018-01-19 13:30:00,56.78,56.82,56.77,56.8,34625.0,45.3386,45.3706,45.3306,45.3546,34625.0
2018-01-19 13:35:00,56.8,56.81,56.75,56.76,62584.0,45.3546,45.3626,45.3147,45.3227,62584.0
2018-01-19 13:40:00,56.75,56.85,56.74,56.85,69860.0,45.3147,45.3945,45.3067,45.3945,69860.0
2018-01-19 13:45:00,56.85,56.85,56.78,56.79,64880.0,45.3945,45.3945,45.3386,45.3466,64880.0
2018-01-19 13:50:00,56.8,56.88,56.79,56.86,102535.0,45.3546,45.4185,45.3466,45.4025,102535.0
2018-01-19 13:55:00,56.86,56.95,56.84,56.95,102682.0,45.4025,45.4744,45.3865,45.4744,102682.0
2018-01-19 14:00:00,56.95,57.03,56.95,57.02,191491.0,45.4744,45.5382,45.4744,45.5303,191491.0
2018-01-19 14:05:00,57.02,57.12,56.98,57.06,150207.0,45.5303,45.6101,45.4983,45.5622,150207.0
2018-01-19 14:10:00,57.07,57.17,57.04,57.16,107697.0,45.5702,45.65,45.5462,45.6421,107697.0
2018-01-19 14:15:00,57.17,57.25,57.15,57.24,127877.0,45.65,45.7139,45.6341,45.7059,127877.0
2018-01-19 14:20:00,57.25,57.25,57.07,57.19,218876.0,45.7139,45.7139,45.5702,45.666,218876.0
2018-01-19 14:25:00,57.19,57.27,57.18,57.22,185461.0,45.666,45.7299,45.658,45.69,185461.0
2018-01-19 14:30:00,57.21,57.26,57.17,57.18,114021.0,45.682,45.7219,45.65,45.658,114021.0
2018-01-19 14:35:00,57.18,57.18,57.11,57.13,130275.0,45.658,45.658,45.6021,45.6181,130275.0
2018-01-19 14:40:00,57.13,57.19,57.11,57.17,116854.0,45.6181,45.666,45.6021,45.65,116854.0
2018-01-19 14:45:00,57.16,57.28,57.15,57.28,137663.0,45.6421,45.7379,45.6341,45.7379,137663.0
2018-01-19 14:50:00,57.28,57.3,57.24,57.28,152919.0,45.7379,45.7538,45.7059,45.7379,152919.0
2018-01-19 14:55:00,57.28,57.3,57.21,57.23,120312.0,45.7379,45.7538,45.682,45.6979,120312.0
2018-01-19 15:00:00,57.24,57.25,57.17,57.21,190330.0,45.7059,45.7139,45.65,45.682,190330.0
2018-01-19 15:05:00,57.21,57.25,57.18,57.21,135869.0,45.682,45.7139,45.658,45.682,135869.0
2018-01-19 15:10:00,57.2,57.28,57.18,57.22,175748.0,45.674,45.7379,45.658,45.69,175748.0
2018-01-19 15:15:00,57.23,57.24,57.19,57.22,167399.0,45.6979,45.7059,45.666,45.69,167399.0
2018-01-19 15:20:00,57.22,57.31,57.21,57.29,217272.0,45.69,45.7618,45.682,45.7459,217272.0
2018-01-19 15:25:00,57.29,57.36,57.29,57.33,156787.0,45.7459,45.8017,45.7459,45.7778,156787.0
2018-01-19 15:30:00,57.33,57.34,57.27,57.28,186573.0,45.7778,45.7858,45.7299,45.7379,186573.0
2018-01-19 15:35:00,57.29,57.3,57.21,57.27,355144.0,45.7459,45.7538,45.682,45.7299,355144.0
2018-01-19 15:40:00,57.27,57.29,57.2,57.27,228251.0,45.7299,45.7459,45.674,45.7299,228251.0
2018-01-19 15:45:00,57.27,57.35,57.24,57.35,363024.0,45.7299,45.7938,45.7059,45.7938,363024.0
2018-01-19 15:50:00,57.35,57.48,57.34,57.48,444292.0,45.7938,45.8976,45.7858,45.8976,444292.0
2018-01-19 15:55:00,57.48,57.5,57.42,57.46,827545.0,45.8976,45.9135,45.8497,45.8816,827545.0
2018-01-22 09:30:00,56.47,56.79,56.13,56.31,1848809.0,45.0911,45.3466,44.8196,44.9633,1848809.0
2018-01-22 09:35:00,56.3,56.85,56.3,56.76,701724.0,44.9553,45.3945,44.9553,45.3227,701724.0
2018-01-22 09:40:00,56.76,56.93,56.72,56.8,359261.0,45.3227,45.4584,45.2907,45.3546,359261.0
2018-01-22 09:45:00,56.81,56.93,56.76,56.84,292223.0,45.3626,45.4584,45.3227,45.3865,292223.0
2018-01-22 09:50:00,56.83,56.87,56.73,56.81,245465.0,45.3785,45.4105,45.2987,45.3626,245465.0
2018-01-22 09:55:00,56.82,56.92,56.79,56.89,200954.0,45.3706,45.4504,45.3466,45.4265,200954.0
2018-01-22 10:00:00,56.89,57.0,56.8,56.99,206217.0,45.4265,45.5143,45.3546,45.5063,206217.0
2018-01-22 10:05:00,56.98,57.1,56.89,56.96,424682.0,45.4983,45.5941,45.4265,45.4824,424682.0
2018-01-22 10:10:00,56.94,57.1,56.92,57.1,315117.0,45.4664,45.5941,45.4504,45.5941,315117.0
2018-01-22 10:15:00,57.09,57.3,57.07,57.15,431731.0,45.5862,45.7538,45.5702,45.6341,431731.0
2018-01-22 10:20:00,57.16,57.17,57.05,57.1,215358.0,45.6421,45.65,45.5542,45.5941,215358.0
2018-01-22 10:25:00,57.1,57.11,56.99,57.02,195837.0,45.5941,45.6021,45.5063,45.5303,195837.0
2018-01-22 10:30:00,57.02,57.02,56.85,56.97,260950.0,45.5303,45.5303,45.3945,45.4903,260950.0
2018-01-22 10:35:00,56.97,57.02,56.89,57.01,148229.0,45.4903,45.5303,45.4265,45.5223,148229.0
2018-01-22 10:40:00,57.02,57.03,56.9,56.93,185451.0,45.5303,45.5382,45.4344,45.4584,185451.0
2018-01-22 10:45:00,56.93,57.04,56.93,57.03,162802.0,45.4584,45.5462,45.4584,45.5382,162802.0
2018-01-22 10:50:00,57.02,57.03,56.84,56.9,229547.0,45.5303,45.5382,45.3865,45.4344,229547.0
2018-01-22 10:55:00,56.9,56.9,56.79,56.81,161191.0,45.4344,45.4344,45.3466,45.3626,161191.0
2018-01-22 11:00:00,56.82,57.01,56.78,56.99,159815.0,45.3706,45.5223,45.3386,45.5063,159815.0
2018-01-22 11:05:00,57.0,57.08,56.97,57.03,168818.0,45.5143,45.5782,45.4903,45.5382,168818.0
2018-01-22 11:10:00,57.02,57.05,56.86,56.86,108202.0,45.5303,45.5542,45.4025,45.4025,108202.0
2018-01-22 11:15:00,56.85,56.88,56.77,56.83,134384.0,45.3945,45.4185,45.3306,45.3785,134384.0
2018-01-22 11:20:00,56.83,56.93,56.82,56.85,104971.0,45.3785,45.4584,45.3706,45.3945,104971.0
2018-01-22 11:25:00,56.86,56.94,56.82,56.82,175319.0,45.4025,45.4664,45.3706,45.3706,175319.0
2018-01-22 11:30:00,56.81,56.83,56.73,56.77,146904.0,45.3626,45.3785,45.2987,45.3306,146904.0
2018-01-22 11:35:00,56.77,56.79,56.7,56.75,94093.0,45.3306,45.3466,45.2747,45.3147,94093.0
2018-01-22 11:40:00,56.75,56.77,56.68,56.76,106671.0,45.3147,45.3306,45.2588,45.3227,106671.0
2018-01-22 11:45:00,56.77,56.84,56.77,56.84,78288.0,45.3306,45.3865,45.3306,45.3865,78288.0
2018-01-22 11:50:00,56.84,56.88,56.75,56.77,133565.0,45.3865,45.4185,45.3147,45.3306,133565.0
2018-01-22 11:55:00,56.78,56.91,56.77,56.91,66187.0,45.3386,45.4424,45.3306,45.4424,66187.0
2018-01-22 12:00:00,56.9,56.96,56.88,56.94,146499.0,45.4344,45.4824,45.4185,45.4664,146499.0
2018-01-22 12:05:00,56.95,56.96,56.85,56.85,129989.0,45.4744,45.4824,45.3945,45.3945,129989.0
2018-01-22 12:10:00,56.85,56.92,56.8,56.87,85993.0,45.3945,45.4504,45.3546,45.4105,85993.0
2018-01-22 12:15:00,56.87,56.94,56.87,56.94,53925.0,45.4105,45.4664,45.4105,45.4664,53925.0
2018-01-22 12:20:00,56.93,57.02,56.91,56.99,167117.0,45.4584,45.5303,45.4424,45.5063,167117.0
2018-01-22 12:25:00,57.0,57.03,56.96,57.01,62515.0,45.5143,45.5382,45.4824,45.5223,62515.0
2018-01-22 12:30:00,57.0,57.01,56.91,56.92,84690.0,45.5143,45.5223,45.4424,45.4504,84690.0
2018-01-22 12:35:00,56.92,56.93,56.89,56.92,79709.0,45.4504,45.4584,45.4265,45.4504,79709.0
2018-01-22 12:40:00,56.93,56.99,56.92,56.95,76039.0,45.4584,45.5063,45.4504,45.4744,76039.0
2018-01-22 12:45:00,56.95,56.96,56.87,56.94,84494.0,45.4744,45.4824,45.4105,45.4664,84494.0
2018-01-22 12:50:00,56.95,56.99,56.93,56.96,65999.0,45.4744,45.5063,45.4584,45.4824,65999.0
2018-01-22 12:55:00,56.96,56.96,56.88,56.88,115469.0,45.4824,45.4824,45.4185,45.4185,115469.0
2018-01-22 13:00:00,56.89,56.9,56.84,56.87,135453.0,45.4265,45.4344,45.3865,45.4105,135453.0
2018-01-22 13:05:00,56.87,56.87,56.84,56.86,54856.0,45.4105,45.4105,45.3865,45.4025,54856.0
2018-01-22 13:10:00,56.87,56.87,56.84,56.84,39764.0,45.4105,45.4105,45.3865,45.3865,39764.0
2018-01-22 13:15:00,56.84,56.87,56.82,56.85,127886.0,45.3865,45.4105,45.3706,45.3945,127886.0
2018-01-22 13:20:00,56.85,56.85,56.81,56.82,76822.0,45.3945,45.3945,45.3626,45.3706,76822.0
2018-01-22 13:25:00,56.83,56.83,56.8,56.83,95618.0,45.3785,45.3785,45.3546,45.3785,95618.0
2018-01-22 13:30:00,56.83,56.84,56.75,56.76,109582.0,45.3785,45.3865,45.3147,45.3227,109582.0
2018-01-22 13:35:00,56.75,56.81,56.7,56.8,173996.0,45.3147,45.3626,45.2747,45.3546,173996.0
2018-01-22 13:40:00,56.79,56.82,56.78,56.8,113857.0,45.3466,45.3706,45.3386,45.3546,113857.0
2018-01-22 13:45:00,56.8,56.92,56.8,56.9,104582.0,45.3546,45.4504,45.3546,45.4344,104582.0
2018-01-22 13:50:00,56.9,56.94,56.85,56.87,105640.0,45.4344,45.4664,45.3945,45.4105,105640.0
2018-01-22 13:55:00,56.86,56.94,56.84,56.92,83903.0,45.4025,45.4664,45.3865,45.4504,83903.0
2018-01-22 14:00:00,56.93,56.93,56.88,56.9,51940.0,45.4584,45.4584,45.4185,45.4344,51940.0
2018-01-22 14:05:00,56.9,56.98,56.9,56.92,104220.0,45.4344,45.4983,45.4344,45.4504,104220.0
2018-01-22 14:10:00,56.93,56.95,56.9,56.94,63484.0,45.4584,45.4744,45.4344,45.4664,63484.0
2018-01-22 14:15:00,56.94,56.96,56.93,56.96,54488.0,45.4664,45.4824,45.4584,45.4824,54488.0
2018-01-22 14:20:00,56.97,56.99,56.92,56.94,93767.0,45.4903,45.5063,45.4504,45.4664,93767.0
2018-01-22 14:25:00,56.95,56.98,56.94,56.95,45556.0,45.4744,45.4983,45.4664,45.4744,45556.0
2018-01-22 14:30:00,56.95,56.99,56.94,56.99,68880.0,45.4744,45.5063,45.4664,45.5063,68880.0
2018-01-22 14:35:00,56.98,57.03,56.98,57.02,177293.0,45.4983,45.5382,45.4983,45.5303,177293.0
2018-01-22 14:40:00,57.02,57.09,56.98,57.08,176624.0,45.5303,45.5862,45.4983,45.5782,176624.0
2018-01-22 14:45:00,57.07,57.16,57.05,57.15,122991.0,45.5702,45.6421,45.5542,45.6341,122991.0
2018-01-22 14:50:00,57.14,57.16,57.09,57.14,104744.0,45.6261,45.6421,45.5862,45.6261,104744.0
2018-01-22 14:55:00,57.14,57.16,57.1,57.13,122822.0,45.6261,45.6421,45.5941,45.6181,122822.0
2018-01-22 15:00:00,57.13,57.22,57.11,57.16,216676.0,45.6181,45.69,45.6021,45.6421,216676.0
2018-01-22 15:05:00,57.16,57.19,57.11,57.12,89829.0,45.6421,45.666,45.6021,45.6101,89829.0
2018-01-22 15:10:00,57.12,57.19,57.12,57.19,131658.0,45.6101,45.666,45.6101,45.666,131658.0
2018-01-22 15:15:00,57.19,57.2,57.14,57.16,109939.0,45.666,45.674,45.6261,45.6421,109939.0
2018-01-22 15:20:00,57.15,57.22,57.15,57.16,121198.0,45.6341,45.69,45.6341,45.6421,121198.0
2018-01-22 15:25:00,57.15,57.26,57.15,57.25,258510.0,45.6341,45.7219,45.6341,45.7139,258510.0
2018-01-22 15:30:00,57.26,57.28,57.22,57.26,546727.0,45.7219,45.7379,45.69,45.7219,546727.0
2018-01-22 15:35:00,57.26,57.34,57.25,57.34,144994.0,45.7219,45.7858,45.7139,45.7858,144994.0
2018-01-22 15:40:00,57.33,57.38,57.32,57.36,209913.0,45.7778,45.8177,45.7698,45.8017,209913.0
2018-01-22 15:45:00,57.36,57.46,57.35,57.45,351299.0,45.8017,45.8816,45.7938,45.8736,351299.0
2018-01-22 15:50:00,57.45,57.48,57.36,57.38,416239.0,45.8736,45.8976,45.8017,45.8177,416239.0
2018-01-22 15:55:00,57.39,57.4,57.22,57.36,789361.0,45.8257,45.8337,45.69,45.8017,789361.0
2018-01-23 09:30:00,57.14,57.14,56.84,56.98,487711.0,45.6261,45.6261,45.3865,45.4983,487711.0
2018-01-23 09:35:00,56.99,57.0,56.83,56.94,209586.0,45.5063,45.5143,45.3785,45.4664,209586.0
2018-01-23 09:40:00,56.94,57.14,56.94,57.05,219033.0,45.4664,45.6261,45.4664,45.5542,219033.0
2018-01-23 09:45:00,57.05,57.25,57.05,57.25,201837.0,45.5542,45.7139,45.5542,45.7139,201837.0
2018-01-23 09:50:00,57.25,57.27,56.86,56.87,239384.0,45.7139,45.7299,45.4025,45.4105,239384.0
2018-01-23 09:55:00,56.87,56.9,56.74,56.76,256396.0,45.4105,45.4344,45.3067,45.3227,256396.0
2018-01-23 10:00:00,56.76,56.77,56.65,56.67,157365.0,45.3227,45.3306,45.2348,45.2508,157365.0
2018-01-23 10:05:00,56.66,56.84,56.66,56.83,162418.0,45.2428,45.3865,45.2428,45.3785,162418.0
2018-01-23 10:10:00,56.84,57.03,56.83,56.98,171417.0,45.3865,45.5382,45.3785,45.4983,171417.0
2018-01-23 10:15:00,56.98,57.09,56.93,57.09,160827.0,45.4983,45.5862,45.4584,45.5862,160827.0
2018-01-23 10:20:00,57.09,57.11,56.89,56.97,157092.0,45.5862,45.6021,45.4265,45.4903,157092.0
2018-01-23 10:25:00,56.96,57.02,56.95,57.02,74195.0,45.4824,45.5303,45.4744,45.5303,74195.0
2018-01-23 10:30:00,57.03,57.17,56.99,57.14,79185.0,45.5382,45.65,45.5063,45.6261,79185.0
2018-01-23 10:35:00,57.14,57.21,57.1,57.13,71422.0,45.6261,45.682,45.5941,45.6181,71422.0
2018-01-23 10:40:00,57.14,57.17,57.06,57.11,94962.0,45.6261,45.65,45.5622,45.6021,94962.0
2018-01-23 10:45:00,57.12,57.18,57.08,57.14,65568.0,45.6101,45.658,45.5782,45.6261,65568.0
2018-01-23 10:50:00,57.14,57.21,57.14,57.21,59852.0,45.6261,45.682,45.6261,45.682,59852.0
2018-01-23 10:55:00,57.21,57.3,57.2,57.28,123079.0,45.682,45.7538,45.674,45.7379,123079.0
2018-01-23 11:00:00,57.29,57.31,57.17,57.2,116826.0,45.7459,45.7618,45.65,45.674,116826.0
2018-01-23 11:05:00,57.19,57.21,57.16,57.21,69172.0,45.666,45.682,45.6421,45.682,69172.0
2018-01-23 11:10:00,57.2,57.25,57.18,57.23,64160.0,45.674,45.7139,45.658,45.6979,64160.0
2018-01-23 11:15:00,57.22,57.24,57.18,57.23,65794.0,45.69,45.7059,45.658,45.6979,65794.0
2018-01-23 11:20:00,57.24,57.27,57.2,57.23,265829.0,45.7059,45.7299,45.674,45.6979,265829.0
2018-01-23 11:25:00,57.23,57.27,57.19,57.19,157560.0,45.6979,45.7299,45.666,45.666,157560.0
2018-01-23 11:30:00,57.19,57.23,57.17,57.23,55631.0,45.666,45.6979,45.65,45.6979,55631.0
2018-01-23 11:35:00,57.22,57.22,57.17,57.18,66274.0,45.69,45.69,45.65,45.658,66274.0
2018-01-23 11:40:00,57.19,57.2,57.06,57.13,106447.0,45.666,45.674,45.5622,45.6181,106447.0
2018-01-23 11:45:00,57.13,57.18,57.12,57.13,46853.0,45.6181,45.658,45.6101,45.6181,46853.0
2018-01-23 11:50:00,57.13,57.19,57.05,57.19,112415.0,45.6181,45.666,45.5542,45.666,112415.0
2018-01-23 11:55:00,57.19,57.21,57.15,57.18,83586.0,45.666,45.682,45.6341,45.658,83586.0
2018-01-23 12:00:00,57.17,57.21,57.15,57.19,71535.0,45.65,45.682,45.6341,45.666,71535.0
2018-01-23 12:05:00,57.19,57.2,57.12,57.16,69473.0,45.666,45.674,45.6101,45.6421,69473.0
2018-01-23 12:10:00,57.16,57.18,57.11,57.15,72324.0,45.6421,45.658,45.6021,45.6341,72324.0
2018-01-23 12:15:00,57.16,57.18,57.12,57.18,74912.0,45.6421,45.658,45.6101,45.658,74912.0
2018-01-23 12:20:00,57.18,57.21,57.13,57.13,86146.0,45.658,45.682,45.6181,45.6181,86146.0
2018-01-23 12:25:00,57.14,57.19,57.12,57.16,37372.0,45.6261,45.666,45.6101,45.6421,37372.0
2018-01-23 12:30:00,57.16,57.19,57.15,57.19,77191.0,45.6421,45.666,45.6341,45.666,77191.0
2018-01-23 12:35:00,57.18,57.25,57.18,57.22,48017.0,45.658,45.7139,45.658,45.69,48017.0
2018-01-23 12:40:00,57.22,57.23,57.17,57.21,39545.0,45.69,45.6979,45.65,45.682,39545.0
2018-01-23 12:45:00,57.22,57.26,57.21,57.23,42830.0,45.69,45.7219,45.682,45.6979,42830.0
2018-01-23 12:50:00,57.23,57.25,57.16,57.22,45312.0,45.6979,45.7139,45.6421,45.69,45312.0
2018-01-23 12:55:00,57.23,57.27,57.22,57.27,39771.0,45.6979,45.7299,45.69,45.7299,39771.0
2018-01-23 13:00:00,57.26,57.26,57.2,57.21,68645.0,45.7219,45.7219,45.674,45.682,68645.0
2018-01-23 13:05:00,57.2,57.21,57.15,57.19,68505.0,45.674,45.682,45.6341,45.666,68505.0
2018-01-23 13:10:00,57.2,57.24,57.19,57.23,57814.0,45.674,45.7059,45.666,45.6979,57814.0
2018-01-23 13:15:00,57.23,57.24,57.2,57.2,33861.0,45.6979,45.7059,45.674,45.674,33861.0
2018-01-23 13:20:00,57.19,57.2,57.14,57.2,54324.0,45.666,45.674,45.6261,45.674,54324.0
2018-01-23 13:25:00,57.2,57.2,57.14,57.17,37548.0,45.674,45.674,45.6261,45.65,37548.0
2018-01-23 13:30:00,57.17,57.18,57.12,57.12,44119.0,45.65,45.658,45.6101,45.6101,44119.0
2018-01-23 13:35:00,57.12,57.16,57.1,57.16,34608.0,45.6101,45.6421,45.5941,45.6421,34608.0
2018-01-23 13:40:00,57.16,57.21,57.15,57.18,52836.0,45.6421,45.682,45.6341,45.658,52836.0
2018-01-23 13:45:00,57.19,57.19,57.07,57.08,76960.0,45.666,45.666,45.5702,45.5782,76960.0
2018-01-23 13:50:00,57.08,57.16,57.07,57.12,37487.0,45.5782,45.6421,45.5702,45.6101,37487.0
2018-01-23 13:55:00,57.13,57.13,57.09,57.12,42672.0,45.6181,45.6181,45.5862,45.6101,42672.0
2018-01-23 14:00:00,57.12,57.15,57.11,57.14,47931.0,45.6101,45.6341,45.6021,45.6261,47931.0
2018-01-23 14:05:00,57.14,57.14,57.09,57.12,91099.0,45.6261,45.6261,45.5862,45.6101,91099.0
2018-01-23 14:10:00,57.11,57.15,57.09,57.11,63068.0,45.6021,45.6341,45.5862,45.6021,63068.0
2018-01-23 14:15:00,57.1,57.11,57.04,57.08,40968.0,45.5941,45.6021,45.5462,45.5782,40968.0
2018-01-23 14:20:00,57.08,57.08,57.01,57.04,82144.0,45.5782,45.5782,45.5223,45.5462,82144.0
2018-01-23 14:25:00,57.04,57.08,57.02,57.04,48448.0,45.5462,45.5782,45.5303,45.5462,48448.0
2018-01-23 14:30:00,57.05,57.07,57.02,57.03,71168.0,45.5542,45.5702,45.5303,45.5382,71168.0
2018-01-23 14:35:00,57.03,57.07,57.01,57.05,111740.0,45.5382,45.5702,45.5223,45.5542,111740.0
2018-01-23 14:40:00,57.05,57.11,57.04,57.11,53805.0,45.5542,45.6021,45.5462,45.6021,53805.0
2018-01-23 14:45:00,57.11,57.14,57.06,57.08,78850.0,45.6021,45.6261,45.5622,45.5782,78850.0
2018-01-23 14:50:00,57.08,57.15,57.07,57.1,64673.0,45.5782,45.6341,45.5702,45.5941,64673.0
2018-01-23 14:55:00,57.09,57.11,57.06,57.07,66069.0,45.5862,45.6021,45.5622,45.5702,66069.0
2018-01-23 15:00:00,57.06,57.08,57.01,57.04,49024.0,45.5622,45.5782,45.5223,45.5462,49024.0
2018-01-23 15:05:00,57.05,57.05,56.95,56.97,95035.0,45.5542,45.5542,45.4744,45.4903,95035.0
2018-01-23 15:10:00,56.97,56.98,56.84,56.85,78329.0,45.4903,45.4983,45.3865,45.3945,78329.0
2018-01-23 15:15:00,56.85,56.92,56.81,56.9,122120.0,45.3945,45.4504,45.3626,45.4344,122120.0
2018-01-23 15:20:00,56.9,56.95,56.9,56.95,80538.0,45.4344,45.4744,45.4344,45.4744,80538.0
2018-01-23 15:25:00,56.95,56.99,56.88,56.98,109024.0,45.4744,45.5063,45.4185,45.4983,109024.0
2018-01-23 15:30:00,56.98,57.01,56.94,56.98,84545.0,45.4983,45.5223,45.4664,45.4983,84545.0
2018-01-23 15:35:00,56.98,56.99,56.91,56.92,98514.0,45.4983,45.5063,45.4424,45.4504,98514.0
2018-01-23 15:40:00,56.92,56.92,56.85,56.92,153472.0,45.4504,45.4504,45.3945,45.4504,153472.0
2018-01-23 15:45:00,56.92,56.95,56.87,56.91,189712.0,45.4504,45.4744,45.4105,45.4424,189712.0
2018-01-23 15:50:00,56.91,56.92,56.86,56.87,153285.0,45.4424,45.4504,45.4025,45.4105,153285.0
2018-01-23 15:55:00,56.87,56.92,56.86,56.9,382729.0,45.4105,45.4504,45.4025,45.4344,382729.0
2018-01-24 09:30:00,57.21,57.23,57.04,57.07,280713.0,45.682,45.6979,45.5462,45.5702,280713.0
2018-01-24 09:35:00,57.07,57.19,57.04,57.04,149104.0,45.5702,45.666,45.5462,45.5462,149104.0
2018-01-24 09:40:00,57.05,57.24,56.98,57.22,153974.0,45.5542,45.7059,45.4983,45.69,153974.0
2018-01-24 09:45:00,57.22,57.47,57.19,57.47,199559.0,45.69,45.8896,45.666,45.8896,199559.0
2018-01-24 09:50:00,57.46,57.6,57.42,57.53,210186.0,45.8816,45.9934,45.8497,45.9375,210186.0
2018-01-24 09:55:00,57.52,57.72,57.52,57.71,210207.0,45.9295,46.0892,45.9295,46.0812,210207.0
2018-01-24 10:00:00,57.7,57.73,57.63,57.64,170911.0,46.0732,46.0972,46.0173,46.0253,170911.0
2018-01-24 10:05:00,57.63,57.67,57.48,57.49,144362.0,46.0173,46.0493,45.8976,45.9056,144362.0
2018-01-24 10:10:00,57.49,57.65,57.48,57.64,176819.0,45.9056,46.0333,45.8976,46.0253,176819.0
2018-01-24 10:15:00,57.65,57.69,57.5,57.5,189177.0,46.0333,46.0653,45.9135,45.9135,189177.0
2018-01-24 10:20:00,57.5,57.61,57.49,57.61,88466.0,45.9135,46.0014,45.9056,46.0014,88466.0
2018-01-24 10:25:00,57.61,57.66,57.57,57.61,43603.0,46.0014,46.0413,45.9694,46.0014,43603.0
2018-01-24 10:30:00,57.62,57.66,57.58,57.65,70687.0,46.0094,46.0413,45.9774,46.0333,70687.0
2018-01-24 10:35:00,57.65,57.68,57.57,57.57,85591.0,46.0333,46.0573,45.9694,45.9694,85591.0
2018-01-24 10:40:00,57.57,57.64,57.56,57.62,49979.0,45.9694,46.0253,45.9614,46.0094,49979.0
2018-01-24 10:45:00,57.61,57.63,57.51,57.52,89085.0,46.0014,46.0173,45.9215,45.9295,89085.0
2018-01-24 10:50:00,57.52,57.57,57.46,57.52,96187.0,45.9295,45.9694,45.8816,45.9295,96187.0
2018-01-24 10:55:00,57.51,57.52,57.37,57.51,110911.0,45.9215,45.9295,45.8097,45.9215,110911.0
2018-01-24 11:00:00,57.51,57.57,57.48,57.48,59342.0,45.9215,45.9694,45.8976,45.8976,59342.0
2018-01-24 11:05:00,57.47,57.48,57.4,57.41,45785.0,45.8896,45.8976,45.8337,45.8417,45785.0
2018-01-24 11:10:00,57.41,57.43,57.23,57.28,70054.0,45.8417,45.8576,45.6979,45.7379,70054.0
2018-01-24 11:15:00,57.28,57.41,57.26,57.36,82836.0,45.7379,45.8417,45.7219,45.8017,82836.0
2018-01-24 11:20:00,57.36,57.39,57.33,57.35,61428.0,45.8017,45.8257,45.7778,45.7938,61428.0
2018-01-24 11:25:00,57.35,57.41,57.34,57.38,71623.0,45.7938,45.8417,45.7858,45.8177,71623.0
2018-01-24 11:30:00,57.38,57.39,57.21,57.26,104680.0,45.8177,45.8257,45.682,45.7219,104680.0
2018-01-24 11:35:00,57.26,57.3,57.15,57.22,97496.0,45.7219,45.7538,45.6341,45.69,97496.0
2018-01-24 11:40:00,57.22,57.3,57.21,57.3,47584.0,45.69,45.7538,45.682,45.7538,47584.0
2018-01-24 11:45:00,57.3,57.32,57.23,57.25,57209.0,45.7538,45.7698,45.6979,45.7139,57209.0
2018-01-24 11:50:00,57.24,57.36,57.23,57.35,37374.0,45.7059,45.8017,45.6979,45.7938,37374.0
2018-01-24 11:55:00,57.34,57.34,57.29,57.3,73176.0,45.7858,45.7858,45.7459,45.7538,73176.0
2018-01-24 12:00:00,57.29,57.32,57.28,57.32,36992.0,45.7459,45.7698,45.7379,45.7698,36992.0
2018-01-24 12:05:00,57.32,57.36,57.31,57.32,61470.0,45.7698,45.8017,45.7618,45.7698,61470.0
2018-01-24 12:10:00,57.31,57.39,57.31,57.39,34161.0,45.7618,45.8257,45.7618,45.8257,34161.0
2018-01-24 12:15:00,57.39,57.4,57.3,57.36,33002.0,45.8257,45.8337,45.7538,45.8017,33002.0
2018-01-24 12:20:00,57.36,57.37,57.13,57.15,84096.0,45.8017,45.8097,45.6181,45.6341,84096.0
2018-01-24 12:25:00,57.15,57.23,57.14,57.22,65432.0,45.6341,45.6979,45.6261,45.69,65432.0
2018-01-24 12:30:00,57.22,57.25,57.2,57.2,49665.0,45.69,45.7139,45.674,45.674,49665.0
2018-01-24 12:35:00,57.19,57.21,57.15,57.15,31223.0,45.666,45.682,45.6341,45.6341,31223.0
2018-01-24 12:40:00,57.14,57.14,57.1,57.11,68820.0,45.6261,45.6261,45.5941,45.6021,68820.0
2018-01-24 12:45:00,57.11,57.21,57.08,57.21,85847.0,45.6021,45.682,45.5782,45.682,85847.0
2018-01-24 12:50:00,57.22,57.24,57.17,57.18,56255.0,45.69,45.7059,45.65,45.658,56255.0
2018-01-24 12:55:00,57.18,57.24,57.17,57.21,29050.0,45.658,45.7059,45.65,45.682,29050.0
2018-01-24 13:00:00,57.21,57.23,57.16,57.16,17282.0,45.682,45.6979,45.6421,45.6421,17282.0
2018-01-24 13:05:00,57.16,57.16,56.98,57.02,62412.0,45.6421,45.6421,45.4983,45.5303,62412.0
2018-01-24 13:10:00,57.0,57.05,56.98,57.05,33083.0,45.5143,45.5542,45.4983,45.5542,33083.0
2018-01-24 13:15:00,57.05,57.06,56.9,56.95,73764.0,45.5542,45.5622,45.4344,45.4744,73764.0
2018-01-24 13:20:00,56.94,56.97,56.91,56.94,58590.0,45.4664,45.4903,45.4424,45.4664,58590.0
2018-01-24 13:25:00,56.94,57.05,56.93,57.02,54842.0,45.4664,45.5542,45.4584,45.5303,54842.0
2018-01-24 13:30:00,57.03,57.12,57.03,57.11,125582.0,45.5382,45.6101,45.5382,45.6021,125582.0
2018-01-24 13:35:00,57.11,57.17,57.04,57.11,78672.0,45.6021,45.65,45.5462,45.6021,78672.0
2018-01-24 13:40:00,57.11,57.18,57.08,57.16,63070.0,45.6021,45.658,45.5782,45.6421,63070.0
2018-01-24 13:45:00,57.17,57.21,57.12,57.2,43577.0,45.65,45.682,45.6101,45.674,43577.0
2018-01-24 13:50:00,57.2,57.23,57.17,57.21,55357.0,45.674,45.6979,45.65,45.682,55357.0
2018-01-24 13:55:00,57.22,57.24,57.15,57.19,97657.0,45.69,45.7059,45.6341,45.666,97657.0
2018-01-24 14:00:00,57.18,57.22,57.17,57.18,32770.0,45.658,45.69,45.65,45.658,32770.0
2018-01-24 14:05:00,57.17,57.22,57.16,57.16,67924.0,45.65,45.69,45.6421,45.6421,67924.0
2018-01-24 14:10:00,57.17,57.23,57.17,57.22,41368.0,45.65,45.6979,45.65,45.69,41368.0
2018-01-24 14:15:00,57.21,57.31,57.18,57.3,98645.0,45.682,45.7618,45.658,45.7538,98645.0
2018-01-24 14:20:00,57.3,57.34,57.26,57.27,56890.0,45.7538,45.7858,45.7219,45.7299,56890.0
2018-01-24 14:25:00,57.27,57.31,57.26,57.3,54904.0,45.7299,45.7618,45.7219,45.7538,54904.0
2018-01-24 14:30:00,57.29,57.3,57.24,57.29,82968.0,45.7459,45.7538,45.7059,45.7459,82968.0
2018-01-24 14:35:00,57.29,57.29,57.22,57.23,57028.0,45.7459,45.7459,45.69,45.6979,57028.0
2018-01-24 14:40:00,57.25,57.3,57.23,57.28,60928.0,45.7139,45.7538,45.6979,45.7379,60928.0
2018-01-24 14:45:00,57.27,57.34,57.25,57.32,62046.0,45.7299,45.7858,45.7139,45.7698,62046.0
2018-01-24 14:50:00,57.33,57.33,57.2,57.21,77826.0,45.7778,45.7778,45.674,45.682,77826.0
2018-01-24 14:55:00,57.21,57.26,57.2,57.21,59154.0,45.682,45.7219,45.674,45.682,59154.0
2018-01-24 15:00:00,57.21,57.21,57.12,57.13,69756.0,45.682,45.682,45.6101,45.6181,69756.0
2018-01-24 15:05:00,57.12,57.18,57.12,57.18,42202.0,45.6101,45.658,45.6101,45.658,42202.0
2018-01-24 15:10:00,57.18,57.23,57.16,57.19,65305.0,45.658,45.6979,45.6421,45.666,65305.0
2018-01-24 15:15:00,57.19,57.26,57.19,57.25,99715.0,45.666,45.7219,45.666,45.7139,99715.0
2018-01-24 15:20:00,57.25,57.33,57.25,57.33,64674.0,45.7139,45.7778,45.7139,45.7778,64674.0
2018-01-24 15:25:00,57.33,57.38,57.3,57.37,79679.0,45.7778,45.8177,45.7538,45.8097,79679.0
2018-01-24 15:30:00,57.36,57.39,57.27,57.28,93675.0,45.8017,45.8257,45.7299,45.7379,93675.0
2018-01-24 15:35:00,57.28,57.36,57.27,57.35,141635.0,45.7379,45.8017,45.7299,45.7938,141635.0
2018-01-24 15:40:00,57.34,57.36,57.32,57.35,78559.0,45.7858,45.8017,45.7698,45.7938,78559.0
2018-01-24 15:45:00,57.34,57.47,57.34,57.41,205720.0,45.7858,45.8896,45.7858,45.8417,205720.0
2018-01-24 15:50:00,57.41,57.41,57.28,57.29,181020.0,45.8417,45.8417,45.7379,45.7459,181020.0
2018-01-24 15:55:00,57.28,57.32,57.21,57.25,432932.0,45.7379,45.7698,45.682,45.7139,432932.0
2018-01-25 09:30:00,57.36,57.37,57.07,57.21,287164.0,45.8017,45.8097,45.5702,45.682,287164.0
2018-01-25 09:35:00,57.21,57.21,56.62,56.62,231315.0,45.682,45.682,45.2109,45.2109,231315.0
2018-01-25 09:40:00,56.64,57.05,56.61,57.02,205648.0,45.2268,45.5542,45.2029,45.5303,205648.0
2018-01-25 09:45:00,57.02,57.03,56.85,56.91,170028.0,45.5303,45.5382,45.3945,45.4424,170028.0
2018-01-25 09:50:00,56.9,57.04,56.82,57.02,162787.0,45.4344,45.5462,45.3706,45.5303,162787.0
2018-01-25 09:55:00,57.01,57.01,56.86,56.91,126706.0,45.5223,45.5223,45.4025,45.4424,126706.0
2018-01-25 10:00:00,56.92,56.96,56.8,56.92,147334.0,45.4504,45.4824,45.3546,45.4504,147334.0
2018-01-25 10:05:00,56.92,56.97,56.81,56.82,141507.0,45.4504,45.4903,45.3626,45.3706,141507.0
2018-01-25 10:10:00,56.81,56.92,56.8,56.92,160128.0,45.3626,45.4504,45.3546,45.4504,160128.0
2018-01-25 10:15:00,56.92,57.11,56.91,57.06,103303.0,45.4504,45.6021,45.4424,45.5622,103303.0
2018-01-25 10:20:00,57.06,57.14,57.04,57.12,114114.0,45.5622,45.6261,45.5462,45.6101,114114.0
2018-01-25 10:25:00,57.12,57.14,57.08,57.12,165333.0,45.6101,45.6261,45.5782,45.6101,165333.0
2018-01-25 10:30:00,57.13,57.18,57.11,57.16,105119.0,45.6181,45.658,45.6021,45.6421,105119.0
2018-01-25 10:35:00,57.16,57.19,57.13,57.15,93516.0,45.6421,45.666,45.6181,45.6341,93516.0
2018-01-25 10:40:00,57.15,57.22,57.13,57.22,78320.0,45.6341,45.69,45.6181,45.69,78320.0
2018-01-25 10:45:00,57.21,57.26,57.16,57.26,79728.0,45.682,45.7219,45.6421,45.7219,79728.0
2018-01-25 10:50:00,57.26,57.31,57.24,57.27,118335.0,45.7219,45.7618,45.7059,45.7299,118335.0
2018-01-25 10:55:00,57.26,57.3,57.24,57.26,79576.0,45.7219,45.7538,45.7059,45.7219,79576.0
2018-01-25 11:00:00,57.26,57.33,57.25,57.26,107870.0,45.7219,45.7778,45.7139,45.7219,107870.0
2018-01-25 11:05:00,57.27,57.3,57.25,57.26,76856.0,45.7299,45.7538,45.7139,45.7219,76856.0
2018-01-25 11:10:00,57.26,57.35,57.26,57.3,133900.0,45.7219,45.7938,45.7219,45.7538,133900.0
2018-01-25 11:15:00,57.3,57.32,57.17,57.17,111601.0,45.7538,45.7698,45.65,45.65,111601.0
2018-01-25 11:20:00,57.17,57.2,57.11,57.12,126561.0,45.65,45.674,45.6021,45.6101,126561.0
2018-01-25 11:25:00,57.11,57.11,56.99,57.0,59416.0,45.6021,45.6021,45.5063,45.5143,59416.0
2018-01-25 11:30:00,57.01,57.1,56.98,57.07,105682.0,45.5223,45.5941,45.4983,45.5702,105682.0
2018-01-25 11:35:00,57.07,57.19,57.06,57.17,92721.0,45.5702,45.666,45.5622,45.65,92721.0
2018-01-25 11:40:00,57.17,57.24,57.13,57.23,149525.0,45.65,45.7059,45.6181,45.6979,149525.0
2018-01-25 11:45:00,57.22,57.23,57.09,57.09,62198.0,45.69,45.6979,45.5862,45.5862,62198.0
2018-01-25 11:50:00,57.09,57.09,56.98,56.98,93979.0,45.5862,45.5862,45.4983,45.4983,93979.0
2018-01-25 11:55:00,56.98,57.06,56.97,57.06,91516.0,45.4983,45.5622,45.4903,45.5622,91516.0
2018-01-25 12:00:00,57.06,57.12,57.04,57.06,86885.0,45.5622,45.6101,45.5462,45.5622,86885.0
2018-01-25 12:05:00,57.05,57.07,57.0,57.01,50065.0,45.5542,45.5702,45.5143,45.5223,50065.0
2018-01-25 12:10:00,57.01,57.05,56.98,57.04,42942.0,45.5223,45.5542,45.4983,45.5462,42942.0
2018-01-25 12:15:00,57.03,57.08,57.02,57.03,59002.0,45.5382,45.5782,45.5303,45.5382,59002.0
2018-01-25 12:20:00,57.03,57.04,56.97,57.02,56609.0,45.5382,45.5462,45.4903,45.5303,56609.0
2018-01-25 12:25:00,57.02,57.1,57.0,57.09,37697.0,45.5303,45.5941,45.5143,45.5862,37697.0
2018-01-25 12:30:00,57.09,57.13,57.06,57.1,27162.0,45.5862,45.6181,45.5622,45.5941,27162.0
2018-01-25 12:35:00,57.1,57.11,57.04,57.07,93381.0,45.5941,45.6021,45.5462,45.5702,93381.0
2018-01-25 12:40:00,57.07,57.15,57.06,57.1,116066.0,45.5702,45.6341,45.5622,45.5941,116066.0
2018-01-25 12:45:00,57.1,57.14,57.1,57.12,28134.0,45.5941,45.6261,45.5941,45.6101,28134.0
2018-01-25 12:50:00,57.12,57.13,57.06,57.08,85404.0,45.6101,45.6181,45.5622,45.5782,85404.0
2018-01-25 12:55:00,57.08,57.09,57.04,57.08,42101.0,45.5782,45.5862,45.5462,45.5782,42101.0
2018-01-25 13:00:00,57.07,57.08,57.0,57.04,112218.0,45.5702,45.5782,45.5143,45.5462,112218.0
2018-01-25 13:05:00,57.04,57.07,57.0,57.01,50378.0,45.5462,45.5702,45.5143,45.5223,50378.0
2018-01-25 13:10:00,57.01,57.05,57.0,57.04,35222.0,45.5223,45.5542,45.5143,45.5462,35222.0
2018-01-25 13:15:00,57.03,57.04,57.0,57.02,37425.0,45.5382,45.5462,45.5143,45.5303,37425.0
2018-01-25 13:20:00,57.02,57.04,56.96,56.97,43443.0,45.5303,45.5462,45.4824,45.4903,43443.0
2018-01-25 13:25:00,56.96,56.98,56.93,56.94,47988.0,45.4824,45.4983,45.4584,45.4664,47988.0
2018-01-25 13:30:00,56.94,56.95,56.91,56.93,57943.0,45.4664,45.4744,45.4424,45.4584,57943.0
2018-01-25 13:35:00,56.92,57.0,56.92,57.0,62553.0,45.4504,45.5143,45.4504,45.5143,62553.0
2018-01-25 13:40:00,57.0,57.02,56.97,56.98,30936.0,45.5143,45.5303,45.4903,45.4983,30936.0
2018-01-25 13:45:00,56.98,57.02,56.97,57.01,55089.0,45.4983,45.5303,45.4903,45.5223,55089.0
2018-01-25 13:50:00,57.01,57.07,57.0,57.04,59546.0,45.5223,45.5702,45.5143,45.5462,59546.0
2018-01-25 13:55:00,57.04,57.05,56.99,57.0,54150.0,45.5462,45.5542,45.5063,45.5143,54150.0
2018-01-25 14:00:00,56.99,57.04,56.96,57.01,74628.0,45.5063,45.5462,45.4824,45.5223,74628.0
2018-01-25 14:05:00,57.01,57.09,57.0,57.05,90541.0,45.5223,45.5862,45.5143,45.5542,90541.0
2018-01-25 14:10:00,57.05,57.05,56.87,56.91,138887.0,45.5542,45.5542,45.4105,45.4424,138887.0
2018-01-25 14:15:00,56.9,56.98,56.89,56.95,69644.0,45.4344,45.4983,45.4265,45.4744,69644.0
2018-01-25 14:20:00,56.95,56.98,56.91,56.91,58873.0,45.4744,45.4983,45.4424,45.4424,58873.0
2018-01-25 14:25:00,56.9,56.97,56.89,56.97,76809.0,45.4344,45.4903,45.4265,45.4903,76809.0
2018-01-25 14:30:00,56.98,56.99,56.93,56.95,77847.0,45.4983,45.5063,45.4584,45.4744,77847.0
2018-01-25 14:35:00,56.94,56.94,56.88,56.91,78290.0,45.4664,45.4664,45.4185,45.4424,78290.0
2018-01-25 14:40:00,56.91,56.95,56.9,56.94,48143.0,45.4424,45.4744,45.4344,45.4664,48143.0
2018-01-25 14:45:00,56.93,56.98,56.92,56.97,102797.0,45.4584,45.4983,45.4504,45.4903,102797.0
2018-01-25 14:50:00,56.97,56.97,56.81,56.84,104139.0,45.4903,45.4903,45.3626,45.3865,104139.0
2018-01-25 14:55:00,56.84,56.9,56.8,56.8,85159.0,45.3865,45.4344,45.3546,45.3546,85159.0
2018-01-25 15:00:00,56.81,56.85,56.76,56.82,80875.0,45.3626,45.3945,45.3227,45.3706,80875.0
2018-01-25 15:05:00,56.83,56.87,56.81,56.81,68396.0,45.3785,45.4105,45.3626,45.3626,68396.0
2018-01-25 15:10:00,56.81,56.82,56.71,56.76,115263.0,45.3626,45.3706,45.2827,45.3227,115263.0
2018-01-25 15:15:00,56.76,56.84,56.76,56.81,72549.0,45.3227,45.3865,45.3227,45.3626,72549.0
2018-01-25 15:20:00,56.81,56.86,56.8,56.86,53431.0,45.3626,45.4025,45.3546,45.4025,53431.0
2018-01-25 15:25:00,56.86,56.95,56.85,56.94,91110.0,45.4025,45.4744,45.3945,45.4664,91110.0
2018-01-25 15:30:00,56.94,56.94,56.86,56.88,92098.0,45.4664,45.4664,45.4025,45.4185,92098.0
2018-01-25 15:35:00,56.88,56.88,56.79,56.84,147310.0,45.4185,45.4185,45.3466,45.3865,147310.0
2018-01-25 15:40:00,56.83,56.86,56.79,56.8,190191.0,45.3785,45.4025,45.3466,45.3546,190191.0
2018-01-25 15:45:00,56.8,56.87,56.79,56.8,162716.0,45.3546,45.4105,45.3466,45.3546,162716.0
2018-01-25 15:50:00,56.8,56.87,56.78,56.78,313936.0,45.3546,45.4105,45.3386,45.3386,313936.0
2018-01-25 15:55:00,56.79,56.84,56.77,56.81,479656.0,45.3466,45.3865,45.3306,45.3626,479656.0
2018-01-26 09:30:00,57.09,57.24,56.97,56.99,295549.0,45.5862,45.7059,45.4903,45.5063,295549.0
2018-01-26 09:35:00,56.97,57.19,56.92,57.17,142823.0,45.4903,45.666,45.4504,45.65,142823.0
2018-01-26 09:40:00,57.18,57.24,57.07,57.08,193369.0,45.658,45.7059,45.5702,45.5782,193369.0
2018-01-26 09:45:00,57.09,57.11,56.97,56.99,110462.0,45.5862,45.6021,45.4903,45.5063,110462.0
2018-01-26 09:50:00,57.0,57.06,56.99,57.01,100646.0,45.5143,45.5622,45.5063,45.5223,100646.0
2018-01-26 09:55:00,57.01,57.11,57.0,57.05,101250.0,45.5223,45.6021,45.5143,45.5542,101250.0
2018-01-26 10:00:00,57.05,57.12,57.01,57.04,72656.0,45.5542,45.6101,45.5223,45.5462,72656.0
2018-01-26 10:05:00,57.04,57.05,57.01,57.02,53044.0,45.5462,45.5542,45.5223,45.5303,53044.0
2018-01-26 10:10:00,57.01,57.03,56.98,57.01,67972.0,45.5223,45.5382,45.4983,45.5223,67972.0
2018-01-26 10:15:00,57.01,57.01,56.9,56.92,57569.0,45.5223,45.5223,45.4344,45.4504,57569.0
2018-01-26 10:20:00,56.93,56.94,56.85,56.85,50953.0,45.4584,45.4664,45.3945,45.3945,50953.0
2018-01-26 10:25:00,56.85,56.85,56.75,56.76,63893.0,45.3945,45.3945,45.3147,45.3227,63893.0
2018-01-26 10:30:00,56.75,56.93,56.75,56.91,64964.0,45.3147,45.4584,45.3147,45.4424,64964.0
2018-01-26 10:35:00,56.92,57.02,56.9,57.01,84452.0,45.4504,45.5303,45.4344,45.5223,84452.0
2018-01-26 10:40:00,57.02,57.15,57.02,57.08,112326.0,45.5303,45.6341,45.5303,45.5782,112326.0
2018-01-26 10:45:00,57.07,57.07,56.91,56.92,80198.0,45.5702,45.5702,45.4424,45.4504,80198.0
2018-01-26 10:50:00,56.93,57.01,56.92,56.95,44688.0,45.4584,45.5223,45.4504,45.4744,44688.0
2018-01-26 10:55:00,56.95,56.95,56.89,56.93,43976.0,45.4744,45.4744,45.4265,45.4584,43976.0
2018-01-26 11:00:00,56.92,56.98,56.87,56.94,82505.0,45.4504,45.4983,45.4105,45.4664,82505.0
2018-01-26 11:05:00,56.93,56.99,56.92,56.94,33561.0,45.4584,45.5063,45.4504,45.4664,33561.0
2018-01-26 11:10:00,56.95,56.95,56.86,56.86,42881.0,45.4744,45.4744,45.4025,45.4025,42881.0
2018-01-26 11:15:00,56.86,56.89,56.82,56.88,60332.0,45.4025,45.4265,45.3706,45.4185,60332.0
2018-01-26 11:20:00,56.87,56.95,56.85,56.89,41309.0,45.4105,45.4744,45.3945,45.4265,41309.0
2018-01-26 11:25:00,56.89,56.89,56.76,56.77,99143.0,45.4265,45.4265,45.3227,45.3306,99143.0
2018-01-26 11:30:00,56.78,56.86,56.78,56.86,70523.0,45.3386,45.4025,45.3386,45.4025,70523.0
2018-01-26 11:35:00,56.87,56.9,56.82,56.88,68275.0,45.4105,45.4344,45.3706,45.4185,68275.0
2018-01-26 11:40:00,56.87,56.92,56.83,56.86,54681.0,45.4105,45.4504,45.3785,45.4025,54681.0
2018-01-26 11:45:00,56.86,56.9,56.84,56.86,46737.0,45.4025,45.4344,45.3865,45.4025,46737.0
2018-01-26 11:50:00,56.87,56.87,56.75,56.77,50157.0,45.4105,45.4105,45.3147,45.3306,50157.0
2018-01-26 11:55:00,56.76,56.89,56.75,56.89,53540.0,45.3227,45.4265,45.3147,45.4265,53540.0
2018-01-26 12:00:00,56.89,56.9,56.85,56.89,52107.0,45.4265,45.4344,45.3945,45.4265,52107.0
2018-01-26 12:05:00,56.9,56.92,56.85,56.88,55404.0,45.4344,45.4504,45.3945,45.4185,55404.0
2018-01-26 12:10:00,56.88,56.94,56.87,56.88,54453.0,45.4185,45.4664,45.4105,45.4185,54453.0
2018-01-26 12:15:00,56.88,56.88,56.82,56.85,86664.0,45.4185,45.4185,45.3706,45.3945,86664.0
2018-01-26 12:20:00,56.85,56.88,56.84,56.86,48107.0,45.3945,45.4185,45.3865,45.4025,48107.0
2018-01-26 12:25:00,56.86,56.91,56.84,56.91,48505.0,45.4025,45.4424,45.3865,45.4424,48505.0
2018-01-26 12:30:00,56.91,56.96,56.89,56.94,35199.0,45.4424,45.4824,45.4265,45.4664,35199.0
2018-01-26 12:35:00,56.95,56.99,56.93,56.97,60666.0,45.4744,45.5063,45.4584,45.4903,60666.0
2018-01-26 12:40:00,56.96,56.99,56.92,56.97,65858.0,45.4824,45.5063,45.4504,45.4903,65858.0
2018-01-26 12:45:00,56.97,57.04,56.96,57.03,97330.0,45.4903,45.5462,45.4824,45.5382,97330.0
2018-01-26 12:50:00,57.03,57.08,56.99,57.01,58678.0,45.5382,45.5782,45.5063,45.5223,58678.0
2018-01-26 12:55:00,57.01,57.05,56.98,57.04,54480.0,45.5223,45.5542,45.4983,45.5462,54480.0
2018-01-26 13:00:00,57.05,57.09,57.04,57.04,46824.0,45.5542,45.5862,45.5462,45.5462,46824.0
2018-01-26 13:05:00,57.04,57.09,57.02,57.06,84643.0,45.5462,45.5862,45.5303,45.5622,84643.0
2018-01-26 13:10:00,57.06,57.1,57.05,57.07,39283.0,45.5622,45.5941,45.5542,45.5702,39283.0
2018-01-26 13:15:00,57.06,57.13,57.06,57.07,85388.0,45.5622,45.6181,45.5622,45.5702,85388.0
2018-01-26 13:20:00,57.07,57.13,57.05,57.07,81574.0,45.5702,45.6181,45.5542,45.5702,81574.0
2018-01-26 13:25:00,57.07,57.1,57.06,57.08,20799.0,45.5702,45.5941,45.5622,45.5782,20799.0
2018-01-26 13:30:00,57.08,57.13,57.05,57.13,31872.0,45.5782,45.6181,45.5542,45.6181,31872.0
2018-01-26 13:35:00,57.12,57.14,57.09,57.12,39536.0,45.6101,45.6261,45.5862,45.6101,39536.0
2018-01-26 13:40:00,57.12,57.15,57.11,57.12,277073.0,45.6101,45.6341,45.6021,45.6101,277073.0
2018-01-26 13:45:00,57.12,57.26,57.11,57.23,162830.0,45.6101,45.7219,45.6021,45.6979,162830.0
2018-01-26 13:50:00,57.23,57.28,57.19,57.19,85220.0,45.6979,45.7379,45.666,45.666,85220.0
2018-01-26 13:55:00,57.19,57.2,57.16,57.17,58481.0,45.666,45.674,45.6421,45.65,58481.0
2018-01-26 14:00:00,57.17,57.21,57.16,57.2,39978.0,45.65,45.682,45.6421,45.674,39978.0
2018-01-26 14:05:00,57.2,57.2,57.14,57.17,54731.0,45.674,45.674,45.6261,45.65,54731.0
2018-01-26 14:10:00,57.18,57.18,57.13,57.14,33084.0,45.658,45.658,45.6181,45.6261,33084.0
2018-01-26 14:15:00,57.15,57.18,57.13,57.18,37380.0,45.6341,45.658,45.6181,45.658,37380.0
2018-01-26 14:20:00,57.17,57.21,57.14,57.2,69784.0,45.65,45.682,45.6261,45.674,69784.0
2018-01-26 14:25:00,57.19,57.2,57.12,57.17,41049.0,45.666,45.674,45.6101,45.65,41049.0
2018-01-26 14:30:00,57.17,57.17,57.11,57.13,67243.0,45.65,45.65,45.6021,45.6181,67243.0
2018-01-26 14:35:00,57.13,57.16,57.1,57.16,112560.0,45.6181,45.6421,45.5941,45.6421,112560.0
2018-01-26 14:40:00,57.16,57.2,57.15,57.16,83182.0,45.6421,45.674,45.6341,45.6421,83182.0
2018-01-26 14:45:00,57.16,57.21,57.15,57.21,65406.0,45.6421,45.682,45.6341,45.682,65406.0
2018-01-26 14:50:00,57.21,57.22,57.15,57.19,49716.0,45.682,45.69,45.6341,45.666,49716.0
2018-01-26 14:55:00,57.2,57.23,57.18,57.22,61130.0,45.674,45.6979,45.658,45.69,61130.0
2018-01-26 15:00:00,57.22,57.3,57.21,57.3,135635.0,45.69,45.7538,45.682,45.7538,135635.0
2018-01-26 15:05:00,57.3,57.39,57.29,57.37,123722.0,45.7538,45.8257,45.7459,45.8097,123722.0
2018-01-26 15:10:00,57.36,57.39,57.34,57.38,79980.0,45.8017,45.8257,45.7858,45.8177,79980.0
2018-01-26 15:15:00,57.38,57.47,57.36,57.45,187170.0,45.8177,45.8896,45.8017,45.8736,187170.0
2018-01-26 15:20:00,57.46,57.5,57.41,57.5,96604.0,45.8816,45.9135,45.8417,45.9135,96604.0
2018-01-26 15:25:00,57.49,57.5,57.45,57.48,83006.0,45.9056,45.9135,45.8736,45.8976,83006.0
2018-01-26 15:30:00,57.48,57.5,57.44,57.5,100192.0,45.8976,45.9135,45.8656,45.9135,100192.0
2018-01-26 15:35:00,57.5,57.55,57.49,57.55,113468.0,45.9135,45.9535,45.9056,45.9535,113468.0
2018-01-26 15:40:00,57.54,57.56,57.49,57.54,122174.0,45.9455,45.9614,45.9056,45.9455,122174.0
2018-01-26 15:45:00,57.54,57.62,57.53,57.6,238704.0,45.9455,46.0094,45.9375,45.9934,238704.0
2018-01-26 15:50:00,57.61,57.62,57.53,57.55,175228.0,46.0014,46.0094,45.9375,45.9535,175228.0
2018-01-26 15:55:00,57.55,57.59,57.49,57.59,469954.0,45.9535,45.9854,45.9056,45.9854,469954.0
2018-01-29 09:30:00,57.49,57.89,57.45,57.87,287579.0,45.9056,46.225,45.8736,46.209,287579.0
2018-01-29 09:35:00,57.87,58.02,57.82,58.01,254190.0,46.209,46.3288,46.1691,46.3208,254190.0
2018-01-29 09:40:00,58.01,58.05,57.87,57.9,165156.0,46.3208,46.3527,46.209,46.2329,165156.0
2018-01-29 09:45:00,57.92,58.04,57.9,57.99,47231.0,46.2489,46.3447,46.2329,46.3048,47231.0
2018-01-29 09:50:00,57.99,58.01,57.88,57.94,100803.0,46.3048,46.3208,46.217,46.2649,100803.0
2018-01-29 09:55:00,57.94,57.96,57.88,57.95,69000.0,46.2649,46.2808,46.217,46.2729,69000.0
2018-01-29 10:00:00,57.95,57.97,57.77,57.79,104452.0,46.2729,46.2888,46.1291,46.1451,104452.0
2018-01-29 10:05:00,57.79,57.85,57.75,57.84,48403.0,46.1451,46.193,46.1132,46.185,48403.0
2018-01-29 10:10:00,57.85,57.93,57.79,57.82,62058.0,46.193,46.2569,46.1451,46.1691,62058.0
2018-01-29 10:15:00,57.83,57.83,57.72,57.8,66620.0,46.177,46.177,46.0892,46.1531,66620.0
2018-01-29 10:20:00,57.8,57.89,57.75,57.87,55491.0,46.1531,46.225,46.1132,46.209,55491.0
2018-01-29 10:25:00,57.88,57.91,57.85,57.88,51684.0,46.217,46.2409,46.193,46.217,51684.0
2018-01-29 10:30:00,57.87,57.88,57.78,57.79,44876.0,46.209,46.217,46.1371,46.1451,44876.0
2018-01-29 10:35:00,57.79,57.79,57.69,57.7,87350.0,46.1451,46.1451,46.0653,46.0732,87350.0
2018-01-29 10:40:00,57.71,57.71,57.6,57.67,68405.0,46.0812,46.0812,45.9934,46.0493,68405.0
2018-01-29 10:45:00,57.66,57.71,57.63,57.7,54348.0,46.0413,46.0812,46.0173,46.0732,54348.0
2018-01-29 10:50:00,57.7,57.74,57.66,57.68,39031.0,46.0732,46.1052,46.0413,46.0573,39031.0
2018-01-29 10:55:00,57.68,57.76,57.68,57.71,70176.0,46.0573,46.1211,46.0573,46.0812,70176.0
2018-01-29 11:00:00,57.7,57.74,57.66,57.73,42572.0,46.0732,46.1052,46.0413,46.0972,42572.0
2018-01-29 11:05:00,57.73,57.8,57.73,57.76,227874.0,46.0972,46.1531,46.0972,46.1211,227874.0
2018-01-29 11:10:00,57.75,57.75,57.63,57.71,52425.0,46.1132,46.1132,46.0173,46.0812,52425.0
2018-01-29 11:15:00,57.71,57.76,57.68,57.75,43251.0,46.0812,46.1211,46.0573,46.1132,43251.0
2018-01-29 11:20:00,57.73,57.77,57.69,57.7,99968.0,46.0972,46.1291,46.0653,46.0732,99968.0
2018-01-29 11:25:00,57.7,57.72,57.62,57.62,100481.0,46.0732,46.0892,46.0094,46.0094,100481.0
2018-01-29 11:30:00,57.63,57.65,57.61,57.64,71378.0,46.0173,46.0333,46.0014,46.0253,71378.0
2018-01-29 11:35:00,57.64,57.65,57.59,57.6,96579.0,46.0253,46.0333,45.9854,45.9934,96579.0
2018-01-29 11:40:00,57.6,57.69,57.52,57.68,93827.0,45.9934,46.0653,45.9295,46.0573,93827.0
2018-01-29 11:45:00,57.68,57.7,57.56,57.57,118907.0,46.0573,46.0732,45.9614,45.9694,118907.0
2018-01-29 11:50:00,57.58,57.62,57.55,57.58,55944.0,45.9774,46.0094,45.9535,45.9774,55944.0
2018-01-29 11:55:00,57.58,57.59,57.48,57.49,67453.0,45.9774,45.9854,45.8976,45.9056,67453.0
2018-01-29 12:00:00,57.49,57.49,57.41,57.43,89725.0,45.9056,45.9056,45.8417,45.8576,89725.0
2018-01-29 12:05:00,57.43,57.55,57.43,57.54,77785.0,45.8576,45.9535,45.8576,45.9455,77785.0
2018-01-29 12:10:00,57.55,57.61,57.53,57.61,46150.0,45.9535,46.0014,45.9375,46.0014,46150.0
2018-01-29 12:15:00,57.61,57.62,57.56,57.62,74415.0,46.0014,46.0094,45.9614,46.0094,74415.0
2018-01-29 12:20:00,57.63,57.63,57.57,57.59,41081.0,46.0173,46.0173,45.9694,45.9854,41081.0
2018-01-29 12:25:00,57.59,57.61,57.52,57.6,61255.0,45.9854,46.0014,45.9295,45.9934,61255.0
2018-01-29 12:30:00,57.6,57.64,57.56,57.57,49026.0,45.9934,46.0253,45.9614,45.9694,49026.0
2018-01-29 12:35:00,57.58,57.61,57.57,57.58,32003.0,45.9774,46.0014,45.9694,45.9774,32003.0
2018-01-29 12:40:00,57.59,57.62,57.51,57.53,42221.0,45.9854,46.0094,45.9215,45.9375,42221.0
2018-01-29 12:45:00,57.53,57.55,57.5,57.53,36930.0,45.9375,45.9535,45.9135,45.9375,36930.0
2018-01-29 12:50:00,57.52,57.62,57.51,57.62,39472.0,45.9295,46.0094,45.9215,46.0094,39472.0
2018-01-29 12:55:00,57.62,57.71,57.61,57.67,55416.0,46.0094,46.0812,46.0014,46.0493,55416.0
2018-01-29 13:00:00,57.68,57.7,57.65,57.65,55413.0,46.0573,46.0732,46.0333,46.0333,55413.0
2018-01-29 13:05:00,57.65,57.7,57.64,57.66,39063.0,46.0333,46.0732,46.0253,46.0413,39063.0
2018-01-29 13:10:00,57.66,57.71,57.66,57.67,24824.0,46.0413,46.0812,46.0413,46.0493,24824.0
2018-01-29 13:15:00,57.68,57.73,57.67,57.73,37365.0,46.0573,46.0972,46.0493,46.0972,37365.0
2018-01-29 13:20:00,57.72,57.73,57.69,57.73,30271.0,46.0892,46.0972,46.0653,46.0972,30271.0
2018-01-29 13:25:00,57.73,57.77,57.72,57.76,78615.0,46.0972,46.1291,46.0892,46.1211,78615.0
2018-01-29 13:30:00,57.76,57.76,57.7,57.71,86235.0,46.1211,46.1211,46.0732,46.0812,86235.0
2018-01-29 13:35:00,57.71,57.77,57.71,57.77,40100.0,46.0812,46.1291,46.0812,46.1291,40100.0
2018-01-29 13:40:00,57.77,57.8,57.7,57.7,165797.0,46.1291,46.1531,46.0732,46.0732,165797.0
2018-01-29 13:45:00,57.71,57.78,57.7,57.76,42966.0,46.0812,46.1371,46.0732,46.1211,42966.0
2018-01-29 13:50:00,57.76,57.79,57.73,57.76,58466.0,46.1211,46.1451,46.0972,46.1211,58466.0
2018-01-29 13:55:00,57.76,57.77,57.7,57.7,33103.0,46.1211,46.1291,46.0732,46.0732,33103.0
2018-01-29 14:00:00,57.7,57.77,57.69,57.73,34702.0,46.0732,46.1291,46.0653,46.0972,34702.0
2018-01-29 14:05:00,57.74,57.79,57.72,57.75,46301.0,46.1052,46.1451,46.0892,46.1132,46301.0
2018-01-29 14:10:00,57.74,57.75,57.69,57.74,38258.0,46.1052,46.1132,46.0653,46.1052,38258.0
2018-01-29 14:15:00,57.73,57.75,57.7,57.73,42048.0,46.0972,46.1132,46.0732,46.0972,42048.0
2018-01-29 14:20:00,57.73,57.75,57.72,57.73,32534.0,46.0972,46.1132,46.0892,46.0972,32534.0
2018-01-29 14:25:00,57.74,57.74,57.67,57.68,38483.0,46.1052,46.1052,46.0493,46.0573,38483.0
2018-01-29 14:30:00,57.68,57.7,57.58,57.59,58730.0,46.0573,46.0732,45.9774,45.9854,58730.0
2018-01-29 14:35:00,57.59,57.61,57.53,57.55,108138.0,45.9854,46.0014,45.9375,45.9535,108138.0
2018-01-29 14:40:00,57.55,57.58,57.5,57.55,90875.0,45.9535,45.9774,45.9135,45.9535,90875.0
2018-01-29 14:45:00,57.56,57.61,57.55,57.61,53664.0,45.9614,46.0014,45.9535,46.0014,53664.0
2018-01-29 14:50:00,57.61,57.64,57.58,57.62,51668.0,46.0014,46.0253,45.9774,46.0094,51668.0
2018-01-29 14:55:00,57.61,57.68,57.61,57.68,41046.0,46.0014,46.0573,46.0014,46.0573,41046.0
2018-01-29 15:00:00,57.69,57.72,57.67,57.7,44829.0,46.0653,46.0892,46.0493,46.0732,44829.0
2018-01-29 15:05:00,57.71,57.72,57.67,57.69,59643.0,46.0812,46.0892,46.0493,46.0653,59643.0
2018-01-29 15:10:00,57.69,57.7,57.67,57.68,101160.0,46.0653,46.0732,46.0493,46.0573,101160.0
2018-01-29 15:15:00,57.69,57.73,57.69,57.69,80154.0,46.0653,46.0972,46.0653,46.0653,80154.0
2018-01-29 15:20:00,57.69,57.7,57.63,57.68,58237.0,46.0653,46.0732,46.0173,46.0573,58237.0
2018-01-29 15:25:00,57.68,57.72,57.66,57.66,97546.0,46.0573,46.0892,46.0413,46.0413,97546.0
2018-01-29 15:30:00,57.66,57.7,57.63,57.68,61499.0,46.0413,46.0732,46.0173,46.0573,61499.0
2018-01-29 15:35:00,57.68,57.74,57.62,57.63,169646.0,46.0573,46.1052,46.0094,46.0173,169646.0
2018-01-29 15:40:00,57.63,57.65,57.53,57.58,151811.0,46.0173,46.0333,45.9375,45.9774,151811.0
2018-01-29 15:45:00,57.57,57.57,57.41,57.44,170933.0,45.9694,45.9694,45.8417,45.8656,170933.0
2018-01-29 15:50:00,57.43,57.5,57.43,57.46,251444.0,45.8576,45.9135,45.8576,45.8816,251444.0
2018-01-29 15:55:00,57.46,57.5,57.41,57.45,444657.0,45.8816,45.9135,45.8417,45.8736,444657.0
2018-01-30 09:30:00,56.67,57.19,56.61,57.18,292204.0,45.4507,45.8677,45.4025,45.8597,292204.0
2018-01-30 09:35:00,57.19,57.28,57.15,57.19,122549.0,45.8677,45.9399,45.8356,45.8677,122549.0
2018-01-30 09:40:00,57.19,57.22,56.98,57.01,86903.0,45.8677,45.8918,45.6993,45.7233,86903.0
2018-01-30 09:45:00,57.01,57.01,56.76,56.78,176762.0,45.7233,45.7233,45.5228,45.5389,176762.0
2018-01-30 09:50:00,56.78,56.98,56.76,56.96,86698.0,45.5389,45.6993,45.5228,45.6832,86698.0
2018-01-30 09:55:00,56.96,57.15,56.93,57.14,71213.0,45.6832,45.8356,45.6592,45.8276,71213.0
2018-01-30 10:00:00,57.14,57.22,57.03,57.03,71923.0,45.8276,45.8918,45.7394,45.7394,71923.0
2018-01-30 10:05:00,57.01,57.01,56.88,56.93,104136.0,45.7233,45.7233,45.6191,45.6592,104136.0
2018-01-30 10:10:00,56.94,57.04,56.93,57.01,97352.0,45.6672,45.7474,45.6592,45.7233,97352.0
2018-01-30 10:15:00,57.02,57.02,56.93,56.99,116972.0,45.7314,45.7314,45.6592,45.7073,116972.0
2018-01-30 10:20:00,56.99,57.13,56.95,57.07,87161.0,45.7073,45.8196,45.6752,45.7715,87161.0
2018-01-30 10:25:00,57.07,57.14,57.05,57.13,78156.0,45.7715,45.8276,45.7554,45.8196,78156.0
2018-01-30 10:30:00,57.15,57.29,57.15,57.23,120465.0,45.8356,45.9479,45.8356,45.8998,120465.0
2018-01-30 10:35:00,57.23,57.26,57.14,57.18,63056.0,45.8998,45.9239,45.8276,45.8597,63056.0
2018-01-30 10:40:00,57.17,57.17,57.04,57.06,62133.0,45.8517,45.8517,45.7474,45.7634,62133.0
2018-01-30 10:45:00,57.05,57.06,56.91,56.97,46511.0,45.7554,45.7634,45.6431,45.6913,46511.0
2018-01-30 10:50:00,56.97,56.98,56.85,56.96,80570.0,45.6913,45.6993,45.595,45.6832,80570.0
2018-01-30 10:55:00,56.95,57.08,56.94,57.05,59563.0,45.6752,45.7795,45.6672,45.7554,59563.0
2018-01-30 11:00:00,57.05,57.13,56.99,57.03,51842.0,45.7554,45.8196,45.7073,45.7394,51842.0
2018-01-30 11:05:00,57.03,57.08,56.98,57.08,37791.0,45.7394,45.7795,45.6993,45.7795,37791.0
2018-01-30 11:10:00,57.07,57.08,56.93,56.97,97765.0,45.7715,45.7795,45.6592,45.6913,97765.0
2018-01-30 11:15:00,56.98,56.98,56.91,56.96,64228.0,45.6993,45.6993,45.6431,45.6832,64228.0
2018-01-30 11:20:00,56.95,56.98,56.91,56.94,60976.0,45.6752,45.6993,45.6431,45.6672,60976.0
2018-01-30 11:25:00,56.93,56.97,56.81,56.85,213941.0,45.6592,45.6913,45.5629,45.595,213941.0
2018-01-30 11:30:00,56.86,56.87,56.74,56.77,89007.0,45.603,45.6111,45.5068,45.5309,89007.0
2018-01-30 11:35:00,56.77,56.82,56.74,56.75,63846.0,45.5309,45.571,45.5068,45.5148,63846.0
2018-01-30 11:40:00,56.75,56.85,56.74,56.82,116907.0,45.5148,45.595,45.5068,45.571,116907.0
2018-01-30 11:45:00,56.82,56.84,56.71,56.72,105681.0,45.571,45.587,45.4827,45.4908,105681.0
2018-01-30 11:50:00,56.71,56.74,56.66,56.69,59217.0,45.4827,45.5068,45.4426,45.4667,59217.0
2018-01-30 11:55:00,56.69,56.73,56.65,56.66,56489.0,45.4667,45.4988,45.4346,45.4426,56489.0
2018-01-30 12:00:00,56.66,56.76,56.65,56.72,48408.0,45.4426,45.5228,45.4346,45.4908,48408.0
2018-01-30 12:05:00,56.73,56.73,56.62,56.64,60015.0,45.4988,45.4988,45.4106,45.4266,60015.0
2018-01-30 12:10:00,56.64,56.66,56.6,56.63,61617.0,45.4266,45.4426,45.3945,45.4186,61617.0
2018-01-30 12:15:00,56.63,56.66,56.61,56.65,69931.0,45.4186,45.4426,45.4025,45.4346,69931.0
2018-01-30 12:20:00,56.66,56.71,56.65,56.67,46400.0,45.4426,45.4827,45.4346,45.4507,46400.0
2018-01-30 12:25:00,56.67,56.68,56.61,56.61,34934.0,45.4507,45.4587,45.4025,45.4025,34934.0
2018-01-30 12:30:00,56.62,56.72,56.62,56.71,30796.0,45.4106,45.4908,45.4106,45.4827,30796.0
2018-01-30 12:35:00,56.71,56.71,56.64,56.65,37337.0,45.4827,45.4827,45.4266,45.4346,37337.0
2018-01-30 12:40:00,56.66,56.73,56.65,56.69,56431.0,45.4426,45.4988,45.4346,45.4667,56431.0
2018-01-30 12:45:00,56.7,56.73,56.62,56.62,39162.0,45.4747,45.4988,45.4106,45.4106,39162.0
2018-01-30 12:50:00,56.63,56.69,56.61,56.66,37548.0,45.4186,45.4667,45.4025,45.4426,37548.0
2018-01-30 12:55:00,56.66,56.73,56.64,56.73,46753.0,45.4426,45.4988,45.4266,45.4988,46753.0
2018-01-30 13:00:00,56.73,56.75,56.68,56.7,60719.0,45.4988,45.5148,45.4587,45.4747,60719.0
2018-01-30 13:05:00,56.69,56.7,56.63,56.68,38505.0,45.4667,45.4747,45.4186,45.4587,38505.0
2018-01-30 13:10:00,56.67,56.72,56.67,56.69,24743.0,45.4507,45.4908,45.4507,45.4667,24743.0
2018-01-30 13:15:00,56.69,56.75,56.68,56.71,97443.0,45.4667,45.5148,45.4587,45.4827,97443.0
2018-01-30 13:20:00,56.7,56.7,56.63,56.65,57156.0,45.4747,45.4747,45.4186,45.4346,57156.0
2018-01-30 13:25:00,56.65,56.69,56.64,56.64,36450.0,45.4346,45.4667,45.4266,45.4266,36450.0
2018-01-30 13:30:00,56.64,56.68,56.61,56.68,49385.0,45.4266,45.4587,45.4025,45.4587,49385.0
2018-01-30 13:35:00,56.68,56.75,56.65,56.74,31147.0,45.4587,45.5148,45.4346,45.5068,31147.0
2018-01-30 13:40:00,56.75,56.82,56.74,56.81,31340.0,45.5148,45.571,45.5068,45.5629,31340.0
2018-01-30 13:45:00,56.82,56.89,56.81,56.87,48339.0,45.571,45.6271,45.5629,45.6111,48339.0
2018-01-30 13:50:00,56.87,56.9,56.83,56.84,34441.0,45.6111,45.6351,45.579,45.587,34441.0
2018-01-30 13:55:00,56.85,56.9,56.84,56.85,24408.0,45.595,45.6351,45.587,45.595,24408.0
2018-01-30 14:00:00,56.86,56.9,56.82,56.84,43430.0,45.603,45.6351,45.571,45.587,43430.0
2018-01-30 14:05:00,56.85,56.89,56.83,56.85,35711.0,45.595,45.6271,45.579,45.595,35711.0
2018-01-30 14:10:00,56.85,56.93,56.81,56.91,43145.0,45.595,45.6592,45.5629,45.6431,43145.0
2018-01-30 14:15:00,56.9,56.92,56.85,56.87,28867.0,45.6351,45.6512,45.595,45.6111,28867.0
2018-01-30 14:20:00,56.87,56.88,56.79,56.8,42542.0,45.6111,45.6191,45.5469,45.5549,42542.0
2018-01-30 14:25:00,56.8,56.86,56.79,56.81,36737.0,45.5549,45.603,45.5469,45.5629,36737.0
2018-01-30 14:30:00,56.81,56.81,56.71,56.71,55681.0,45.5629,45.5629,45.4827,45.4827,55681.0
2018-01-30 14:35:00,56.72,56.73,56.65,56.67,63891.0,45.4908,45.4988,45.4346,45.4507,63891.0
2018-01-30 14:40:00,56.67,56.67,56.55,56.59,159114.0,45.4507,45.4507,45.3544,45.3865,159114.0
2018-01-30 14:45:00,56.6,56.65,56.57,56.64,36535.0,45.3945,45.4346,45.3705,45.4266,36535.0
2018-01-30 14:50:00,56.64,56.67,56.58,56.67,45566.0,45.4266,45.4507,45.3785,45.4507,45566.0
2018-01-30 14:55:00,56.67,56.68,56.62,56.63,58386.0,45.4507,45.4587,45.4106,45.4186,58386.0
2018-01-30 15:00:00,56.63,56.66,56.59,56.65,48824.0,45.4186,45.4426,45.3865,45.4346,48824.0
2018-01-30 15:05:00,56.65,56.66,56.59,56.65,44932.0,45.4346,45.4426,45.3865,45.4346,44932.0
2018-01-30 15:10:00,56.64,56.74,56.64,56.72,58920.0,45.4266,45.5068,45.4266,45.4908,58920.0
2018-01-30 15:15:00,56.72,56.8,56.7,56.78,74243.0,45.4908,45.5549,45.4747,45.5389,74243.0
2018-01-30 15:20:00,56.78,56.8,56.7,56.71,79664.0,45.5389,45.5549,45.4747,45.4827,79664.0
2018-01-30 15:25:00,56.7,56.8,56.68,56.8,54819.0,45.4747,45.5549,45.4587,45.5549,54819.0
2018-01-30 15:30:00,56.8,56.86,56.79,56.81,68195.0,45.5549,45.603,45.5469,45.5629,68195.0
2018-01-30 15:35:00,56.82,56.89,56.81,56.85,84215.0,45.571,45.6271,45.5629,45.595,84215.0
2018-01-30 15:40:00,56.84,56.84,56.71,56.72,133874.0,45.587,45.587,45.4827,45.4908,133874.0
2018-01-30 15:45:00,56.73,56.82,56.72,56.77,150072.0,45.4988,45.571,45.4908,45.5309,150072.0
2018-01-30 15:50:00,56.77,56.77,56.67,56.71,218597.0,45.5309,45.5309,45.4507,45.4827,218597.0
2018-01-30 15:55:00,56.7,56.72,56.6,56.6,408552.0,45.4747,45.4908,45.3945,45.3945,408552.0
2018-01-31 09:30:00,56.71,56.99,56.57,56.97,223527.0,45.4827,45.7073,45.3705,45.6913,223527.0
2018-01-31 09:35:00,56.97,57.0,56.75,56.84,170822.0,45.6913,45.7153,45.5148,45.587,170822.0
2018-01-31 09:40:00,56.84,56.93,56.8,56.81,53332.0,45.587,45.6592,45.5549,45.5629,53332.0
2018-01-31 09:45:00,56.81,56.87,56.7,56.7,67413.0,45.5629,45.6111,45.4747,45.4747,67413.0
2018-01-31 09:50:00,56.69,56.76,56.65,56.68,50842.0,45.4667,45.5228,45.4346,45.4587,50842.0
2018-01-31 09:55:00,56.69,56.79,56.67,56.72,61511.0,45.4667,45.5469,45.4507,45.4908,61511.0
2018-01-31 10:00:00,56.72,56.79,56.65,56.74,118480.0,45.4908,45.5469,45.4346,45.5068,118480.0
2018-01-31 10:05:00,56.73,56.86,56.69,56.81,42629.0,45.4988,45.603,45.4667,45.5629,42629.0
2018-01-31 10:10:00,56.82,56.96,56.81,56.95,55254.0,45.571,45.6832,45.5629,45.6752,55254.0
2018-01-31 10:15:00,56.95,57.0,56.92,56.99,44625.0,45.6752,45.7153,45.6512,45.7073,44625.0
2018-01-31 10:20:00,56.99,57.08,56.96,57.06,54118.0,45.7073,45.7795,45.6832,45.7634,54118.0
2018-01-31 10:25:00,57.05,57.06,56.94,56.97,37161.0,45.7554,45.7634,45.6672,45.6913,37161.0
2018-01-31 10:30:00,56.96,57.01,56.93,57.01,43426.0,45.6832,45.7233,45.6592,45.7233,43426.0
2018-01-31 10:35:00,57.02,57.03,56.85,56.86,38109.0,45.7314,45.7394,45.595,45.603,38109.0
2018-01-31 10:40:00,56.86,56.87,56.75,56.75,31799.0,45.603,45.6111,45.5148,45.5148,31799.0
2018-01-31 10:45:00,56.75,56.78,56.72,56.75,117273.0,45.5148,45.5389,45.4908,45.5148,117273.0
2018-01-31 10:50:00,56.75,56.78,56.68,56.7,119526.0,45.5148,45.5389,45.4587,45.4747,119526.0
2018-01-31 10:55:00,56.7,56.74,56.66,56.69,75311.0,45.4747,45.5068,45.4426,45.4667,75311.0
2018-01-31 11:00:00,56.73,56.79,56.71,56.74,53750.0,45.4988,45.5469,45.4827,45.5068,53750.0
2018-01-31 11:05:00,56.73,56.74,56.62,56.63,33042.0,45.4988,45.5068,45.4106,45.4186,33042.0
2018-01-31 11:10:00,56.63,56.66,56.6,56.66,41600.0,45.4186,45.4426,45.3945,45.4426,41600.0
2018-01-31 11:15:00,56.66,56.68,56.62,56.64,23151.0,45.4426,45.4587,45.4106,45.4266,23151.0
2018-01-31 11:20:00,56.65,56.71,56.63,56.68,19796.0,45.4346,45.4827,45.4186,45.4587,19796.0
2018-01-31 11:25:00,56.67,56.71,56.61,56.62,43250.0,45.4507,45.4827,45.4025,45.4106,43250.0
2018-01-31 11:30:00,56.61,56.77,56.61,56.74,21244.0,45.4025,45.5309,45.4025,45.5068,21244.0
2018-01-31 11:35:00,56.75,56.77,56.71,56.74,33276.0,45.5148,45.5309,45.4827,45.5068,33276.0
2018-01-31 11:40:00,56.74,56.79,56.71,56.73,26384.0,45.5068,45.5469,45.4827,45.4988,26384.0
2018-01-31 11:45:00,56.74,56.75,56.71,56.74,26183.0,45.5068,45.5148,45.4827,45.5068,26183.0
2018-01-31 11:50:00,56.73,56.76,56.7,56.7,32512.0,45.4988,45.5228,45.4747,45.4747,32512.0
2018-01-31 11:55:00,56.7,56.72,56.67,56.71,22519.0,45.4747,45.4908,45.4507,45.4827,22519.0
2018-01-31 12:00:00,56.72,56.75,56.66,56.74,32304.0,45.4908,45.5148,45.4426,45.5068,32304.0
2018-01-31 12:05:00,56.73,56.75,56.68,56.68,32122.0,45.4988,45.5148,45.4587,45.4587,32122.0
2018-01-31 12:10:00,56.68,56.7,56.66,56.7,34213.0,45.4587,45.4747,45.4426,45.4747,34213.0
2018-01-31 12:15:00,56.7,56.73,56.68,56.72,28332.0,45.4747,45.4988,45.4587,45.4908,28332.0
2018-01-31 12:20:00,56.71,56.79,56.71,56.79,32834.0,45.4827,45.5469,45.4827,45.5469,32834.0
2018-01-31 12:25:00,56.79,56.79,56.73,56.73,25415.0,45.5469,45.5469,45.4988,45.4988,25415.0
2018-01-31 12:30:00,56.73,56.8,56.73,56.8,23789.0,45.4988,45.5549,45.4988,45.5549,23789.0
2018-01-31 12:35:00,56.8,56.83,56.79,56.81,27858.0,45.5549,45.579,45.5469,45.5629,27858.0
2018-01-31 12:40:00,56.81,56.82,56.76,56.78,26752.0,45.5629,45.571,45.5228,45.5389,26752.0
2018-01-31 12:45:00,56.78,56.81,56.76,56.78,34220.0,45.5389,45.5629,45.5228,45.5389,34220.0
2018-01-31 12:50:00,56.79,56.8,56.76,56.77,37667.0,45.5469,45.5549,45.5228,45.5309,37667.0
2018-01-31 12:55:00,56.77,56.83,56.76,56.81,28436.0,45.5309,45.579,45.5228,45.5629,28436.0
2018-01-31 13:00:00,56.8,56.82,56.76,56.79,64579.0,45.5549,45.571,45.5228,45.5469,64579.0
2018-01-31 13:05:00,56.79,56.82,56.74,56.74,71547.0,45.5469,45.571,45.5068,45.5068,71547.0
2018-01-31 13:10:00,56.74,56.79,56.73,56.78,39833.0,45.5068,45.5469,45.4988,45.5389,39833.0
2018-01-31 13:15:00,56.78,56.78,56.72,56.75,40656.0,45.5389,45.5389,45.4908,45.5148,40656.0
2018-01-31 13:20:00,56.75,56.83,56.74,56.81,40166.0,45.5148,45.579,45.5068,45.5629,40166.0
2018-01-31 13:25:00,56.82,56.84,56.79,56.82,54932.0,45.571,45.587,45.5469,45.571,54932.0
2018-01-31 13:30:00,56.81,56.84,56.79,56.83,42367.0,45.5629,45.587,45.5469,45.579,42367.0
2018-01-31 13:35:00,56.82,56.84,56.79,56.81,46520.0,45.571,45.587,45.5469,45.5629,46520.0
2018-01-31 13:40:00,56.81,56.83,56.79,56.79,30315.0,45.5629,45.579,45.5469,45.5469,30315.0
2018-01-31 13:45:00,56.8,56.84,56.79,56.84,16241.0,45.5549,45.587,45.5469,45.587,16241.0
2018-01-31 13:50:00,56.84,56.91,56.84,56.9,28245.0,45.587,45.6431,45.587,45.6351,28245.0
2018-01-31 13:55:00,56.9,56.93,56.87,56.88,26866.0,45.6351,45.6592,45.6111,45.6191,26866.0
2018-01-31 14:00:00,56.88,56.95,56.82,56.83,66744.0,45.6191,45.6752,45.571,45.579,66744.0
2018-01-31 14:05:00,56.82,56.89,56.82,56.88,78073.0,45.571,45.6271,45.571,45.6191,78073.0
2018-01-31 14:10:00,56.88,56.93,56.82,56.83,68729.0,45.6191,45.6592,45.571,45.579,68729.0
2018-01-31 14:15:00,56.82,56.96,56.82,56.94,42129.0,45.571,45.6832,45.571,45.6672,42129.0
2018-01-31 14:20:00,56.94,56.95,56.77,56.78,89058.0,45.6672,45.6752,45.5309,45.5389,89058.0
2018-01-31 14:25:00,56.79,56.83,56.73,56.76,76408.0,45.5469,45.579,45.4988,45.5228,76408.0
2018-01-31 14:30:00,56.76,56.79,56.73,56.78,36453.0,45.5228,45.5469,45.4988,45.5389,36453.0
2018-01-31 14:35:00,56.77,56.79,56.69,56.77,90480.0,45.5309,45.5469,45.4667,45.5309,90480.0
2018-01-31 14:40:00,56.76,56.83,56.74,56.77,55272.0,45.5228,45.579,45.5068,45.5309,55272.0
2018-01-31 14:45:00,56.77,56.78,56.61,56.64,91245.0,45.5309,45.5389,45.4025,45.4266,91245.0
2018-01-31 14:50:00,56.63,56.65,56.56,56.65,85422.0,45.4186,45.4346,45.3624,45.4346,85422.0
2018-01-31 14:55:00,56.64,56.68,56.57,56.57,105663.0,45.4266,45.4587,45.3705,45.3705,105663.0
2018-01-31 15:00:00,56.57,56.58,56.46,56.49,198259.0,45.3705,45.3785,45.2822,45.3063,198259.0
2018-01-31 15:05:00,56.48,56.48,56.33,56.39,205912.0,45.2983,45.2983,45.178,45.2261,205912.0
2018-01-31 15:10:00,56.4,56.47,56.35,56.38,106575.0,45.2341,45.2903,45.194,45.2181,106575.0
2018-01-31 15:15:00,56.38,56.41,56.33,56.39,96597.0,45.2181,45.2421,45.178,45.2261,96597.0
2018-01-31 15:20:00,56.39,56.46,56.38,56.46,69607.0,45.2261,45.2822,45.2181,45.2822,69607.0
2018-01-31 15:25:00,56.46,56.54,56.44,56.53,84554.0,45.2822,45.3464,45.2662,45.3384,84554.0
2018-01-31 15:30:00,56.54,56.63,56.53,56.63,84650.0,45.3464,45.4186,45.3384,45.4186,84650.0
2018-01-31 15:35:00,56.63,56.74,56.59,56.71,91772.0,45.4186,45.5068,45.3865,45.4827,91772.0
2018-01-31 15:40:00,56.71,56.84,56.71,56.76,132345.0,45.4827,45.587,45.4827,45.5228,132345.0
2018-01-31 15:45:00,56.76,56.81,56.67,56.67,117714.0,45.5228,45.5629,45.4507,45.4507,117714.0
2018-01-31 15:50:00,56.67,56.75,56.66,56.73,111097.0,45.4507,45.5148,45.4426,45.4988,111097.0
2018-01-31 15:55:00,56.74,56.74,56.52,56.55,556639.0,45.5068,45.5068,45.3304,45.3544,556639.0
2018-02-01 09:30:00,56.5,56.65,56.46,56.58,192663.0,45.3143,45.4346,45.2822,45.3785,192663.0
2018-02-01 09:35:00,56.57,56.64,56.53,56.61,67135.0,45.3705,45.4266,45.3384,45.4025,67135.0
2018-02-01 09:40:00,56.61,56.64,56.41,56.44,92884.0,45.4025,45.4266,45.2421,45.2662,92884.0
2018-02-01 09:45:00,56.45,56.47,56.37,56.42,114109.0,45.2742,45.2903,45.2101,45.2502,114109.0
2018-02-01 09:50:00,56.43,56.58,56.43,56.55,102129.0,45.2582,45.3785,45.2582,45.3544,102129.0
2018-02-01 09:55:00,56.56,56.7,56.54,56.67,98336.0,45.3624,45.4747,45.3464,45.4507,98336.0
2018-02-01 10:00:00,56.65,56.74,56.6,56.67,92946.0,45.4346,45.5068,45.3945,45.4507,92946.0
2018-02-01 10:05:00,56.67,56.75,56.65,56.68,85207.0,45.4507,45.5148,45.4346,45.4587,85207.0
2018-02-01 10:10:00,56.69,56.69,56.58,56.65,104642.0,45.4667,45.4667,45.3785,45.4346,104642.0
2018-02-01 10:15:00,56.66,56.85,56.64,56.83,66787.0,45.4426,45.595,45.4266,45.579,66787.0
2018-02-01 10:20:00,56.83,56.91,56.81,56.9,60098.0,45.579,45.6431,45.5629,45.6351,60098.0
2018-02-01 10:25:00,56.91,56.92,56.76,56.78,63201.0,45.6431,45.6512,45.5228,45.5389,63201.0
2018-02-01 10:30:00,56.77,56.77,56.69,56.74,150957.0,45.5309,45.5309,45.4667,45.5068,150957.0
2018-02-01 10:35:00,56.73,56.75,56.7,56.73,100670.0,45.4988,45.5148,45.4747,45.4988,100670.0
2018-02-01 10:40:00,56.73,56.74,56.66,56.67,72076.0,45.4988,45.5068,45.4426,45.4507,72076.0
2018-02-01 10:45:00,56.67,56.75,56.65,56.73,83520.0,45.4507,45.5148,45.4346,45.4988,83520.0
2018-02-01 10:50:00,56.73,56.75,56.64,56.65,58695.0,45.4988,45.5148,45.4266,45.4346,58695.0
2018-02-01 10:55:00,56.65,56.69,56.59,56.64,72361.0,45.4346,45.4667,45.3865,45.4266,72361.0
2018-02-01 11:00:00,56.64,56.77,56.63,56.76,83646.0,45.4266,45.5309,45.4186,45.5228,83646.0
2018-02-01 11:05:00,56.76,56.82,56.71,56.78,26827.0,45.5228,45.571,45.4827,45.5389,26827.0
2018-02-01 11:10:00,56.78,56.85,56.75,56.85,40318.0,45.5389,45.595,45.5148,45.595,40318.0
2018-02-01 11:15:00,56.85,56.95,56.84,56.95,50943.0,45.595,45.6752,45.587,45.6752,50943.0
2018-02-01 11:20:00,56.94,57.0,56.91,57.0,125722.0,45.6672,45.7153,45.6431,45.7153,125722.0
2018-02-01 11:25:00,57.0,57.06,56.97,56.99,94435.0,45.7153,45.7634,45.6913,45.7073,94435.0
2018-02-01 11:30:00,57.0,57.06,56.97,57.01,116178.0,45.7153,45.7634,45.6913,45.7233,116178.0
2018-02-01 11:35:00,57.02,57.11,56.95,57.09,318193.0,45.7314,45.8035,45.6752,45.7875,318193.0
2018-02-01 11:40:00,57.08,57.13,57.05,57.12,73566.0,45.7795,45.8196,45.7554,45.8116,73566.0
2018-02-01 11:45:00,57.12,57.13,57.06,57.1,41071.0,45.8116,45.8196,45.7634,45.7955,41071.0
2018-02-01 11:50:00,57.11,57.15,57.1,57.14,53651.0,45.8035,45.8356,45.7955,45.8276,53651.0
2018-02-01 11:55:00,57.14,57.27,57.13,57.25,78715.0,45.8276,45.9319,45.8196,45.9158,78715.0
2018-02-01 12:00:00,57.26,57.31,57.21,57.22,48882.0,45.9239,45.964,45.8838,45.8918,48882.0
2018-02-01 12:05:00,57.23,57.32,57.22,57.3,81494.0,45.8998,45.972,45.8918,45.9559,81494.0
2018-02-01 12:10:00,57.29,57.3,57.23,57.24,76463.0,45.9479,45.9559,45.8998,45.9078,76463.0
2018-02-01 12:15:00,57.23,57.29,57.22,57.29,35096.0,45.8998,45.9479,45.8918,45.9479,35096.0
2018-02-01 12:20:00,57.3,57.31,57.26,57.26,45455.0,45.9559,45.964,45.9239,45.9239,45455.0
2018-02-01 12:25:00,57.26,57.26,57.15,57.17,50956.0,45.9239,45.9239,45.8356,45.8517,50956.0
2018-02-01 12:30:00,57.17,57.21,57.16,57.18,37488.0,45.8517,45.8838,45.8436,45.8597,37488.0
2018-02-01 12:35:00,57.18,57.2,57.16,57.19,41243.0,45.8597,45.8757,45.8436,45.8677,41243.0
2018-02-01 12:40:00,57.18,57.19,57.11,57.14,29876.0,45.8597,45.8677,45.8035,45.8276,29876.0
2018-02-01 12:45:00,57.15,57.19,57.14,57.16,29531.0,45.8356,45.8677,45.8276,45.8436,29531.0
2018-02-01 12:50:00,57.16,57.16,57.12,57.14,80508.0,45.8436,45.8436,45.8116,45.8276,80508.0
2018-02-01 12:55:00,57.13,57.15,57.1,57.13,23857.0,45.8196,45.8356,45.7955,45.8196,23857.0
2018-02-01 13:00:00,57.13,57.2,57.12,57.19,29225.0,45.8196,45.8757,45.8116,45.8677,29225.0
2018-02-01 13:05:00,57.2,57.23,57.18,57.21,45727.0,45.8757,45.8998,45.8597,45.8838,45727.0
2018-02-01 13:10:00,57.2,57.25,57.2,57.21,20557.0,45.8757,45.9158,45.8757,45.8838,20557.0
2018-02-01 13:15:00,57.21,57.24,57.19,57.2,27028.0,45.8838,45.9078,45.8677,45.8757,27028.0
2018-02-01 13:20:00,57.2,57.21,57.14,57.14,32904.0,45.8757,45.8838,45.8276,45.8276,32904.0
2018-02-01 13:25:00,57.15,57.19,57.13,57.13,34598.0,45.8356,45.8677,45.8196,45.8196,34598.0
2018-02-01 13:30:00,57.13,57.18,57.12,57.12,36427.0,45.8196,45.8597,45.8116,45.8116,36427.0
2018-02-01 13:35:00,57.12,57.18,57.12,57.17,27598.0,45.8116,45.8597,45.8116,45.8517,27598.0
2018-02-01 13:40:00,57.17,57.17,57.1,57.11,29118.0,45.8517,45.8517,45.7955,45.8035,29118.0
2018-02-01 13:45:00,57.11,57.13,56.98,57.01,127614.0,45.8035,45.8196,45.6993,45.7233,127614.0
2018-02-01 13:50:00,57.01,57.04,56.97,56.97,56299.0,45.7233,45.7474,45.6913,45.6913,56299.0
2018-02-01 13:55:00,56.98,57.0,56.92,56.96,67973.0,45.6993,45.7153,45.6512,45.6832,67973.0
2018-02-01 14:00:00,56.96,57.06,56.95,57.05,106363.0,45.6832,45.7634,45.6752,45.7554,106363.0
2018-02-01 14:05:00,57.05,57.09,57.03,57.06,39235.0,45.7554,45.7875,45.7394,45.7634,39235.0
2018-02-01 14:10:00,57.05,57.06,57.0,57.01,29806.0,45.7554,45.7634,45.7153,45.7233,29806.0
2018-02-01 14:15:00,57.01,57.06,57.01,57.04,37360.0,45.7233,45.7634,45.7233,45.7474,37360.0
2018-02-01 14:20:00,57.03,57.06,56.93,56.99,99215.0,45.7394,45.7634,45.6592,45.7073,99215.0
2018-02-01 14:25:00,56.99,57.05,56.98,57.03,104170.0,45.7073,45.7554,45.6993,45.7394,104170.0
2018-02-01 14:30:00,57.03,57.11,57.02,57.07,64473.0,45.7394,45.8035,45.7314,45.7715,64473.0
2018-02-01 14:35:00,57.08,57.17,57.08,57.13,42422.0,45.7795,45.8517,45.7795,45.8196,42422.0
2018-02-01 14:40:00,57.13,57.18,57.09,57.12,38163.0,45.8196,45.8597,45.7875,45.8116,38163.0
2018-02-01 14:45:00,57.13,57.22,57.13,57.21,62045.0,45.8196,45.8918,45.8196,45.8838,62045.0
2018-02-01 14:50:00,57.22,57.24,57.21,57.21,27983.0,45.8918,45.9078,45.8838,45.8838,27983.0
2018-02-01 14:55:00,57.22,57.33,57.22,57.32,91461.0,45.8918,45.98,45.8918,45.972,91461.0
2018-02-01 15:00:00,57.32,57.34,57.3,57.32,94576.0,45.972,45.988,45.9559,45.972,94576.0
2018-02-01 15:05:00,57.32,57.39,57.3,57.39,156655.0,45.972,46.0281,45.9559,46.0281,156655.0
2018-02-01 15:10:00,57.39,57.42,57.37,57.41,82780.0,46.0281,46.0522,46.0121,46.0442,82780.0
2018-02-01 15:15:00,57.4,57.44,57.34,57.34,56717.0,46.0361,46.0682,45.988,45.988,56717.0
2018-02-01 15:20:00,57.33,57.36,57.31,57.35,53168.0,45.98,46.0041,45.964,45.996,53168.0
2018-02-01 15:25:00,57.35,57.36,57.13,57.15,81279.0,45.996,46.0041,45.8196,45.8356,81279.0
2018-02-01 15:30:00,57.14,57.14,56.98,57.08,102428.0,45.8276,45.8276,45.6993,45.7795,102428.0
2018-02-01 15:35:00,57.08,57.18,57.07,57.17,90472.0,45.7795,45.8597,45.7715,45.8517,90472.0
2018-02-01 15:40:00,57.17,57.17,57.05,57.16,163624.0,45.8517,45.8517,45.7554,45.8436,163624.0
2018-02-01 15:45:00,57.16,57.3,57.15,57.3,164923.0,45.8436,45.9559,45.8356,45.9559,164923.0
2018-02-01 15:50:00,57.3,57.34,57.25,57.31,246243.0,45.9559,45.988,45.9158,45.964,246243.0
2018-02-01 15:55:00,57.31,57.46,57.29,57.45,425362.0,45.964,46.0843,45.9479,46.0762,425362.0
2018-02-02 09:30:00,57.03,57.29,56.96,56.99,260244.0,45.7394,45.9479,45.6832,45.7073,260244.0
2018-02-02 09:35:00,56.98,56.98,56.78,56.79,177593.0,45.6993,45.6993,45.5389,45.5469,177593.0
2018-02-02 09:40:00,56.79,56.86,56.7,56.84,101301.0,45.5469,45.603,45.4747,45.587,101301.0
2018-02-02 09:45:00,56.85,56.86,56.75,56.77,95324.0,45.595,45.603,45.5148,45.5309,95324.0
2018-02-02 09:50:00,56.78,56.78,56.64,56.66,138336.0,45.5389,45.5389,45.4266,45.4426,138336.0
2018-02-02 09:55:00,56.66,56.72,56.52,56.55,273639.0,45.4426,45.4908,45.3304,45.3544,273639.0
2018-02-02 10:00:00,56.54,56.54,56.28,56.3,259077.0,45.3464,45.3464,45.1379,45.1539,259077.0
2018-02-02 10:05:00,56.31,56.48,56.22,56.41,222392.0,45.1619,45.2983,45.0897,45.2421,222392.0
2018-02-02 10:10:00,56.41,56.48,56.32,56.32,164247.0,45.2421,45.2983,45.1699,45.1699,164247.0
2018-02-02 10:15:00,56.32,56.36,56.28,56.34,69569.0,45.1699,45.202,45.1379,45.186,69569.0
2018-02-02 10:20:00,56.35,56.42,56.32,56.38,193528.0,45.194,45.2502,45.1699,45.2181,193528.0
2018-02-02 10:25:00,56.39,56.44,56.32,56.42,182346.0,45.2261,45.2662,45.1699,45.2502,182346.0
2018-02-02 10:30:00,56.41,56.54,56.41,56.52,81463.0,45.2421,45.3464,45.2421,45.3304,81463.0
2018-02-02 10:35:00,56.51,56.63,56.47,56.6,78885.0,45.3223,45.4186,45.2903,45.3945,78885.0
2018-02-02 10:40:00,56.59,56.64,56.56,56.57,79442.0,45.3865,45.4266,45.3624,45.3705,79442.0
2018-02-02 10:45:00,56.57,56.57,56.49,56.5,109550.0,45.3705,45.3705,45.3063,45.3143,109550.0
2018-02-02 10:50:00,56.5,56.68,56.48,56.64,71505.0,45.3143,45.4587,45.2983,45.4266,71505.0
2018-02-02 10:55:00,56.64,56.64,56.53,56.57,70979.0,45.4266,45.4266,45.3384,45.3705,70979.0
2018-02-02 11:00:00,56.57,56.57,56.49,56.49,49984.0,45.3705,45.3705,45.3063,45.3063,49984.0
2018-02-02 11:05:00,56.49,56.6,56.48,56.6,70074.0,45.3063,45.3945,45.2983,45.3945,70074.0
2018-02-02 11:10:00,56.6,56.7,56.59,56.67,100075.0,45.3945,45.4747,45.3865,45.4507,100075.0
2018-02-02 11:15:00,56.67,56.73,56.58,56.6,71663.0,45.4507,45.4988,45.3785,45.3945,71663.0
2018-02-02 11:20:00,56.6,56.67,56.58,56.61,70199.0,45.3945,45.4507,45.3785,45.4025,70199.0
2018-02-02 11:25:00,56.61,56.64,56.56,56.61,75923.0,45.4025,45.4266,45.3624,45.4025,75923.0
2018-02-02 11:30:00,56.6,56.63,56.57,56.6,53441.0,45.3945,45.4186,45.3705,45.3945,53441.0
2018-02-02 11:35:00,56.61,56.64,56.58,56.61,65981.0,45.4025,45.4266,45.3785,45.4025,65981.0
2018-02-02 11:40:00,56.61,56.64,56.46,56.48,89335.0,45.4025,45.4266,45.2822,45.2983,89335.0
2018-02-02 11:45:00,56.48,56.48,56.4,56.42,56035.0,45.2983,45.2983,45.2341,45.2502,56035.0
2018-02-02 11:50:00,56.43,56.52,56.41,56.52,55838.0,45.2582,45.3304,45.2421,45.3304,55838.0
2018-02-02 11:55:00,56.51,56.51,56.29,56.3,60647.0,45.3223,45.3223,45.1459,45.1539,60647.0
2018-02-02 12:00:00,56.3,56.3,56.2,56.21,98303.0,45.1539,45.1539,45.0737,45.0817,98303.0
2018-02-02 12:05:00,56.21,56.27,56.19,56.19,66154.0,45.0817,45.1298,45.0657,45.0657,66154.0
2018-02-02 12:10:00,56.2,56.33,56.17,56.29,75808.0,45.0737,45.178,45.0496,45.1459,75808.0
2018-02-02 12:15:00,56.3,56.33,56.28,56.33,49669.0,45.1539,45.178,45.1379,45.178,49669.0
2018-02-02 12:20:00,56.32,56.32,56.22,56.29,109818.0,45.1699,45.1699,45.0897,45.1459,109818.0
2018-02-02 12:25:00,56.29,56.33,56.26,56.32,50267.0,45.1459,45.178,45.1218,45.1699,50267.0
2018-02-02 12:30:00,56.31,56.32,56.27,56.29,38663.0,45.1619,45.1699,45.1298,45.1459,38663.0
2018-02-02 12:35:00,56.29,56.34,56.28,56.33,51023.0,45.1459,45.186,45.1379,45.178,51023.0
2018-02-02 12:40:00,56.33,56.37,56.3,56.36,63854.0,45.178,45.2101,45.1539,45.202,63854.0
2018-02-02 12:45:00,56.36,56.39,56.34,56.36,99758.0,45.202,45.2261,45.186,45.202,99758.0
2018-02-02 12:50:00,56.35,56.35,56.28,56.29,52428.0,45.194,45.194,45.1379,45.1459,52428.0
2018-02-02 12:55:00,56.28,56.31,56.22,56.22,49198.0,45.1379,45.1619,45.0897,45.0897,49198.0
2018-02-02 13:00:00,56.21,56.26,56.17,56.25,44367.0,45.0817,45.1218,45.0496,45.1138,44367.0
2018-02-02 13:05:00,56.24,56.28,56.19,56.22,40843.0,45.1058,45.1379,45.0657,45.0897,40843.0
2018-02-02 13:10:00,56.21,56.25,56.15,56.23,57888.0,45.0817,45.1138,45.0336,45.0978,57888.0
2018-02-02 13:15:00,56.22,56.24,56.18,56.18,36065.0,45.0897,45.1058,45.0577,45.0577,36065.0
2018-02-02 13:20:00,56.18,56.18,56.1,56.14,50497.0,45.0577,45.0577,44.9935,45.0256,50497.0
2018-02-02 13:25:00,56.14,56.22,56.12,56.2,52307.0,45.0256,45.0897,45.0095,45.0737,52307.0
2018-02-02 13:30:00,56.2,56.26,56.2,56.23,44255.0,45.0737,45.1218,45.0737,45.0978,44255.0
2018-02-02 13:35:00,56.24,56.28,56.21,56.21,37639.0,45.1058,45.1379,45.0817,45.0817,37639.0
2018-02-02 13:40:00,56.21,56.22,56.12,56.12,49291.0,45.0817,45.0897,45.0095,45.0095,49291.0
2018-02-02 13:45:00,56.12,56.14,56.05,56.07,60740.0,45.0095,45.0256,44.9534,44.9694,60740.0
2018-02-02 13:50:00,56.08,56.11,56.04,56.1,72659.0,44.9775,45.0015,44.9454,44.9935,72659.0
2018-02-02 13:55:00,56.1,56.16,56.1,56.11,38293.0,44.9935,45.0416,44.9935,45.0015,38293.0
2018-02-02 14:00:00,56.11,56.11,55.99,56.05,90502.0,45.0015,45.0015,44.9053,44.9534,90502.0
2018-02-02 14:05:00,56.04,56.09,55.98,56.05,82114.0,44.9454,44.9855,44.8973,44.9534,82114.0
2018-02-02 14:10:00,56.04,56.05,55.92,55.98,130984.0,44.9454,44.9534,44.8491,44.8973,130984.0
2018-02-02 14:15:00,55.98,55.99,55.78,55.84,93346.0,44.8973,44.9053,44.7369,44.785,93346.0
2018-02-02 14:20:00,55.83,55.87,55.76,55.85,72325.0,44.777,44.809,44.7208,44.793,72325.0
2018-02-02 14:25:00,55.86,55.9,55.78,55.81,104517.0,44.801,44.8331,44.7369,44.7609,104517.0
2018-02-02 14:30:00,55.81,55.95,55.81,55.95,91157.0,44.7609,44.8732,44.7609,44.8732,91157.0
2018-02-02 14:35:00,55.96,56.01,55.89,55.9,110726.0,44.8812,44.9213,44.8251,44.8331,110726.0
2018-02-02 14:40:00,55.9,55.95,55.88,55.94,60315.0,44.8331,44.8732,44.8171,44.8652,60315.0
2018-02-02 14:45:00,55.94,55.94,55.77,55.83,68784.0,44.8652,44.8652,44.7288,44.777,68784.0
2018-02-02 14:50:00,55.82,55.82,55.75,55.8,57362.0,44.7689,44.7689,44.7128,44.7529,57362.0
2018-02-02 14:55:00,55.8,55.81,55.59,55.64,111195.0,44.7529,44.7609,44.5845,44.6246,111195.0
2018-02-02 15:00:00,55.65,55.69,55.56,55.61,102408.0,44.6326,44.6647,44.5604,44.6005,102408.0
2018-02-02 15:05:00,55.6,55.62,55.44,55.44,175530.0,44.5925,44.6085,44.4642,44.4642,175530.0
2018-02-02 15:10:00,55.44,55.68,55.44,55.63,119055.0,44.4642,44.6567,44.4642,44.6166,119055.0
2018-02-02 15:15:00,55.64,55.84,55.63,55.77,104722.0,44.6246,44.785,44.6166,44.7288,104722.0
2018-02-02 15:20:00,55.77,55.83,55.75,55.81,96833.0,44.7288,44.777,44.7128,44.7609,96833.0
2018-02-02 15:25:00,55.82,55.86,55.61,55.61,112249.0,44.7689,44.801,44.6005,44.6005,112249.0
2018-02-02 15:30:00,55.62,55.65,55.55,55.62,112372.0,44.6085,44.6326,44.5524,44.6085,112372.0
2018-02-02 15:35:00,55.63,55.8,55.61,55.8,129055.0,44.6166,44.7529,44.6005,44.7529,129055.0
2018-02-02 15:40:00,55.79,55.79,55.59,55.63,183078.0,44.7449,44.7449,44.5845,44.6166,183078.0
2018-02-02 15:45:00,55.63,55.63,55.54,55.55,200400.0,44.6166,44.6166,44.5444,44.5524,200400.0
2018-02-02 15:50:00,55.56,55.6,55.52,55.53,171199.0,44.5604,44.5925,44.5283,44.5364,171199.0
2018-02-02 15:55:00,55.54,55.54,55.39,55.45,672550.0,44.5444,44.5444,44.4241,44.4722,672550.0
2018-02-05 09:30:00,54.64,54.85,54.14,54.82,444032.0,43.8226,43.991,43.4215,43.9669,444032.0
2018-02-05 09:35:00,54.82,55.0,54.76,54.9,248501.0,43.9669,44.1113,43.9188,44.0311,248501.0
2018-02-05 09:40:00,54.89,55.02,54.73,54.79,174656.0,44.0231,44.1273,43.8947,43.9429,174656.0
2018-02-05 09:45:00,54.8,54.95,54.77,54.89,183072.0,43.9509,44.0712,43.9268,44.0231,183072.0
2018-02-05 09:50:00,54.89,55.13,54.87,55.08,155803.0,44.0231,44.2155,44.007,44.1754,155803.0
2018-02-05 09:55:00,55.07,55.21,55.05,55.19,77906.0,44.1674,44.2797,44.1514,44.2637,77906.0
2018-02-05 10:00:00,55.2,55.31,55.18,55.21,87948.0,44.2717,44.3599,44.2556,44.2797,87948.0
2018-02-05 10:05:00,55.23,55.43,55.19,55.39,133398.0,44.2957,44.4561,44.2637,44.4241,133398.0
2018-02-05 10:10:00,55.4,55.44,55.33,55.44,96904.0,44.4321,44.4642,44.3759,44.4642,96904.0
2018-02-05 10:15:00,55.43,55.44,55.31,55.33,132974.0,44.4561,44.4642,44.3599,44.3759,132974.0
2018-02-05 10:20:00,55.33,55.48,55.29,55.48,102951.0,44.3759,44.4963,44.3439,44.4963,102951.0
2018-02-05 10:25:00,55.48,55.63,55.37,55.4,95034.0,44.4963,44.6166,44.408,44.4321,95034.0
2018-02-05 10:30:00,55.41,55.42,55.15,55.18,68248.0,44.4401,44.4481,44.2316,44.2556,68248.0
2018-02-05 10:35:00,55.17,55.21,55.08,55.13,110398.0,44.2476,44.2797,44.1754,44.2155,110398.0
2018-02-05 10:40:00,55.13,55.23,55.12,55.21,86923.0,44.2155,44.2957,44.2075,44.2797,86923.0
2018-02-05 10:45:00,55.21,55.36,55.18,55.33,70223.0,44.2797,44.4,44.2556,44.3759,70223.0
2018-02-05 10:50:00,55.34,55.35,55.22,55.23,44604.0,44.384,44.392,44.2877,44.2957,44604.0
2018-02-05 10:55:00,55.22,55.33,55.17,55.23,94930.0,44.2877,44.3759,44.2476,44.2957,94930.0
2018-02-05 11:00:00,55.23,55.34,55.18,55.19,86511.0,44.2957,44.384,44.2556,44.2637,86511.0
2018-02-05 11:05:00,55.19,55.2,55.11,55.16,52847.0,44.2637,44.2717,44.1995,44.2396,52847.0
2018-02-05 11:10:00,55.16,55.18,55.08,55.14,74729.0,44.2396,44.2556,44.1754,44.2236,74729.0
2018-02-05 11:15:00,55.15,55.22,55.1,55.14,71161.0,44.2316,44.2877,44.1915,44.2236,71161.0
2018-02-05 11:20:00,55.13,55.15,55.03,55.12,66483.0,44.2155,44.2316,44.1353,44.2075,66483.0
2018-02-05 11:25:00,55.12,55.14,54.99,55.01,64413.0,44.2075,44.2236,44.1033,44.1193,64413.0
2018-02-05 11:30:00,55.0,55.0,54.87,54.9,93515.0,44.1113,44.1113,44.007,44.0311,93515.0
2018-02-05 11:35:00,54.89,54.96,54.8,54.95,93202.0,44.0231,44.0792,43.9509,44.0712,93202.0
2018-02-05 11:40:00,54.95,54.98,54.82,54.83,75468.0,44.0712,44.0952,43.9669,43.9749,75468.0
2018-02-05 11:45:00,54.84,54.87,54.82,54.83,33703.0,43.983,44.007,43.9669,43.9749,33703.0
2018-02-05 11:50:00,54.83,54.91,54.81,54.88,49651.0,43.9749,44.0391,43.9589,44.015,49651.0
2018-02-05 11:55:00,54.88,54.99,54.87,54.99,53504.0,44.015,44.1033,44.007,44.1033,53504.0
2018-02-05 12:00:00,54.99,54.99,54.83,54.85,63045.0,44.1033,44.1033,43.9749,43.991,63045.0
2018-02-05 12:05:00,54.83,54.92,54.81,54.85,53699.0,43.9749,44.0471,43.9589,43.991,53699.0
2018-02-05 12:10:00,54.84,54.97,54.83,54.9,50579.0,43.983,44.0872,43.9749,44.0311,50579.0
2018-02-05 12:15:00,54.9,54.91,54.69,54.7,79153.0,44.0311,44.0391,43.8627,43.8707,79153.0
2018-02-05 12:20:00,54.69,54.76,54.59,54.68,105371.0,43.8627,43.9188,43.7824,43.8546,105371.0
2018-02-05 12:25:00,54.67,54.8,54.67,54.73,122139.0,43.8466,43.9509,43.8466,43.8947,122139.0
2018-02-05 12:30:00,54.73,54.88,54.7,54.83,73784.0,43.8947,44.015,43.8707,43.9749,73784.0
2018-02-05 12:35:00,54.83,54.84,54.74,54.76,40396.0,43.9749,43.983,43.9028,43.9188,40396.0
2018-02-05 12:40:00,54.76,54.86,54.75,54.84,36255.0,43.9188,43.999,43.9108,43.983,36255.0
2018-02-05 12:45:00,54.83,54.93,54.78,54.9,48972.0,43.9749,44.0551,43.9348,44.0311,48972.0
2018-02-05 12:50:00,54.9,54.95,54.82,54.83,60825.0,44.0311,44.0712,43.9669,43.9749,60825.0
2018-02-05 12:55:00,54.83,54.87,54.65,54.67,100536.0,43.9749,44.007,43.8306,43.8466,100536.0
2018-02-05 13:00:00,54.66,54.66,54.37,54.37,255229.0,43.8386,43.8386,43.606,43.606,255229.0
2018-02-05 13:05:00,54.38,54.46,54.27,54.29,118677.0,43.614,43.6782,43.5258,43.5418,118677.0
2018-02-05 13:10:00,54.28,54.43,54.24,54.42,155808.0,43.5338,43.6541,43.5017,43.6461,155808.0
2018-02-05 13:15:00,54.42,54.42,54.22,54.24,104211.0,43.6461,43.6461,43.4857,43.5017,104211.0
2018-02-05 13:20:00,54.24,54.38,54.22,54.34,68672.0,43.5017,43.614,43.4857,43.5819,68672.0
2018-02-05 13:25:00,54.34,54.34,54.15,54.28,206849.0,43.5819,43.5819,43.4296,43.5338,206849.0
2018-02-05 13:30:00,54.27,54.43,54.23,54.24,125362.0,43.5258,43.6541,43.4937,43.5017,125362.0
2018-02-05 13:35:00,54.25,54.29,54.13,54.14,89022.0,43.5098,43.5418,43.4135,43.4215,89022.0
2018-02-05 13:40:00,54.15,54.28,54.12,54.12,151077.0,43.4296,43.5338,43.4055,43.4055,151077.0
2018-02-05 13:45:00,54.13,54.33,54.12,54.3,85040.0,43.4135,43.5739,43.4055,43.5499,85040.0
2018-02-05 13:50:00,54.29,54.43,54.29,54.39,66164.0,43.5418,43.6541,43.5418,43.622,66164.0
2018-02-05 13:55:00,54.39,54.59,54.38,54.57,63133.0,43.622,43.7824,43.614,43.7664,63133.0
2018-02-05 14:00:00,54.57,54.58,54.32,54.33,92563.0,43.7664,43.7744,43.5659,43.5739,92563.0
2018-02-05 14:05:00,54.33,54.37,54.18,54.28,86239.0,43.5739,43.606,43.4536,43.5338,86239.0
2018-02-05 14:10:00,54.29,54.45,54.27,54.4,102785.0,43.5418,43.6702,43.5258,43.6301,102785.0
2018-02-05 14:15:00,54.4,54.4,54.18,54.22,107795.0,43.6301,43.6301,43.4536,43.4857,107795.0
2018-02-05 14:20:00,54.21,54.24,53.99,54.02,108597.0,43.4777,43.5017,43.3012,43.3253,108597.0
2018-02-05 14:25:00,54.03,54.08,53.95,53.99,125811.0,43.3333,43.3734,43.2692,43.3012,125811.0
2018-02-05 14:30:00,53.98,53.98,53.8,53.87,122944.0,43.2932,43.2932,43.1489,43.205,122944.0
2018-02-05 14:35:00,53.86,53.98,53.78,53.92,131674.0,43.197,43.2932,43.1328,43.2451,131674.0
2018-02-05 14:40:00,53.93,54.01,53.79,53.87,101886.0,43.2531,43.3173,43.1408,43.205,101886.0
2018-02-05 14:45:00,53.88,53.96,53.81,53.84,112587.0,43.213,43.2772,43.1569,43.1809,112587.0
2018-02-05 14:50:00,53.83,53.91,53.72,53.83,135059.0,43.1729,43.2371,43.0847,43.1729,135059.0
2018-02-05 14:55:00,53.82,53.86,53.52,53.57,155580.0,43.1649,43.197,42.9243,42.9644,155580.0
2018-02-05 15:00:00,53.55,53.59,53.17,53.2,215820.0,42.9483,42.9804,42.6436,42.6676,215820.0
2018-02-05 15:05:00,53.22,53.27,52.34,52.44,381691.0,42.6837,42.7238,41.9779,42.0581,381691.0
2018-02-05 15:10:00,52.44,53.09,51.92,53.03,560757.0,42.0581,42.5794,41.641,42.5313,560757.0
2018-02-05 15:15:00,53.04,53.93,53.04,53.26,337535.0,42.5393,43.2531,42.5393,42.7158,337535.0
2018-02-05 15:20:00,53.23,53.58,52.99,53.55,212665.0,42.6917,42.9724,42.4992,42.9483,212665.0
2018-02-05 15:25:00,53.54,53.77,53.46,53.6,173650.0,42.9403,43.1248,42.8762,42.9884,173650.0
2018-02-05 15:30:00,53.61,53.7,53.3,53.54,274261.0,42.9965,43.0686,42.7478,42.9403,274261.0
2018-02-05 15:35:00,53.53,53.64,53.22,53.24,293228.0,42.9323,43.0205,42.6837,42.6997,293228.0
2018-02-05 15:40:00,53.24,53.51,52.97,53.44,272772.0,42.6997,42.9163,42.4832,42.8601,272772.0
2018-02-05 15:45:00,53.45,53.45,53.01,53.01,324367.0,42.8681,42.8681,42.5153,42.5153,324367.0
2018-02-05 15:50:00,53.01,53.18,52.82,52.85,416529.0,42.5153,42.6516,42.3629,42.3869,416529.0
2018-02-05 15:55:00,52.85,53.06,52.53,52.53,635713.0,42.3869,42.5554,42.1303,42.1303,635713.0
2018-02-06 09:30:00,51.2,51.76,50.9,51.64,385887.0,41.0636,41.5127,40.823,41.4165,385887.0
2018-02-06 09:35:00,51.67,52.75,51.62,52.72,491400.0,41.4405,42.3067,41.4004,42.2827,491400.0
2018-02-06 09:40:00,52.72,52.77,52.36,52.41,210275.0,42.2827,42.3228,41.9939,42.034,210275.0
2018-02-06 09:45:00,52.43,52.84,52.37,52.69,113591.0,42.0501,42.3789,42.002,42.2586,113591.0
2018-02-06 09:50:00,52.67,53.66,52.66,53.66,392374.0,42.2426,43.0366,42.2345,43.0366,392374.0
2018-02-06 09:55:00,53.65,53.7,52.94,53.2,330206.0,43.0285,43.0686,42.4591,42.6676,330206.0
2018-02-06 10:00:00,53.2,53.41,53.08,53.33,198302.0,42.6676,42.8361,42.5714,42.7719,198302.0
2018-02-06 10:05:00,53.28,53.53,52.99,53.05,194747.0,42.7318,42.9323,42.4992,42.5473,194747.0
2018-02-06 10:10:00,53.08,53.37,52.96,52.99,174654.0,42.5714,42.804,42.4752,42.4992,174654.0
2018-02-06 10:15:00,52.99,53.06,52.33,52.63,492567.0,42.4992,42.5554,41.9699,42.2105,492567.0
2018-02-06 10:20:00,52.63,52.96,52.11,52.34,318210.0,42.2105,42.4752,41.7934,41.9779,318210.0
2018-02-06 10:25:00,52.35,52.62,52.17,52.26,274877.0,41.9859,42.2025,41.8416,41.9137,274877.0
2018-02-06 10:30:00,52.24,52.44,52.17,52.35,151178.0,41.8977,42.0581,41.8416,41.9859,151178.0
2018-02-06 10:35:00,52.35,52.39,51.95,52.39,104126.0,41.9859,42.018,41.6651,42.018,104126.0
2018-02-06 10:40:00,52.36,52.5,52.12,52.44,150318.0,41.9939,42.1062,41.8015,42.0581,150318.0
2018-02-06 10:45:00,52.47,52.72,52.44,52.55,79042.0,42.0822,42.2827,42.0581,42.1463,79042.0
2018-02-06 10:50:00,52.55,52.77,52.3,52.56,353345.0,42.1463,42.3228,41.9458,42.1543,353345.0
2018-02-06 10:55:00,52.58,52.67,52.34,52.37,126091.0,42.1704,42.2426,41.9779,42.002,126091.0
2018-02-06 11:00:00,52.4,52.4,52.12,52.25,162469.0,42.026,42.026,41.8015,41.9057,162469.0
2018-02-06 11:05:00,52.26,52.48,52.04,52.28,129181.0,41.9137,42.0902,41.7373,41.9298,129181.0
2018-02-06 11:10:00,52.28,52.41,51.97,52.14,142676.0,41.9298,42.034,41.6811,41.8175,142676.0
2018-02-06 11:15:00,52.13,52.32,52.07,52.22,98301.0,41.8095,41.9619,41.7614,41.8817,98301.0
2018-02-06 11:20:00,52.22,52.26,52.04,52.05,205446.0,41.8817,41.9137,41.7373,41.7453,205446.0
2018-02-06 11:25:00,52.05,52.37,51.97,52.12,296567.0,41.7453,42.002,41.6811,41.8015,296567.0
2018-02-06 11:30:00,52.11,52.2,51.96,52.07,148067.0,41.7934,41.8656,41.6731,41.7614,148067.0
2018-02-06 11:35:00,52.06,52.22,52.0,52.2,96857.0,41.7533,41.8817,41.7052,41.8656,96857.0
2018-02-06 11:40:00,52.2,52.34,52.16,52.18,133313.0,41.8656,41.9779,41.8335,41.8496,133313.0
2018-02-06 11:45:00,52.16,52.25,52.1,52.25,95098.0,41.8335,41.9057,41.7854,41.9057,95098.0
2018-02-06 11:50:00,52.26,52.64,52.25,52.46,145611.0,41.9137,42.2185,41.9057,42.0741,145611.0
2018-02-06 11:55:00,52.46,52.61,52.41,52.43,129542.0,42.0741,42.1944,42.034,42.0501,129542.0
2018-02-06 12:00:00,52.43,52.61,52.43,52.55,122430.0,42.0501,42.1944,42.0501,42.1463,122430.0
2018-02-06 12:05:00,52.54,52.79,52.53,52.73,118018.0,42.1383,42.3388,42.1303,42.2907,118018.0
2018-02-06 12:10:00,52.72,52.81,52.6,52.81,176919.0,42.2827,42.3548,42.1864,42.3548,176919.0
2018-02-06 12:15:00,52.8,52.96,52.65,52.69,112030.0,42.3468,42.4752,42.2265,42.2586,112030.0
2018-02-06 12:20:00,52.7,52.8,52.65,52.75,91739.0,42.2666,42.3468,42.2265,42.3067,91739.0
2018-02-06 12:25:00,52.75,53.04,52.72,53.01,109969.0,42.3067,42.5393,42.2827,42.5153,109969.0
2018-02-06 12:30:00,53.01,53.18,52.95,52.98,199221.0,42.5153,42.6516,42.4671,42.4912,199221.0
2018-02-06 12:35:00,52.99,53.28,52.88,53.27,158074.0,42.4992,42.7318,42.411,42.7238,158074.0
2018-02-06 12:40:00,53.27,53.28,53.07,53.08,111065.0,42.7238,42.7318,42.5634,42.5714,111065.0
2018-02-06 12:45:00,53.08,53.1,52.88,52.93,108082.0,42.5714,42.5874,42.411,42.4511,108082.0
2018-02-06 12:50:00,52.94,52.98,52.76,52.86,144142.0,42.4591,42.4912,42.3147,42.3949,144142.0
2018-02-06 12:55:00,52.86,52.95,52.75,52.9,110658.0,42.3949,42.4671,42.3067,42.427,110658.0
2018-02-06 13:00:00,52.9,52.92,52.62,52.74,131319.0,42.427,42.4431,42.2025,42.2987,131319.0
2018-02-06 13:05:00,52.75,52.81,52.59,52.59,101408.0,42.3067,42.3548,42.1784,42.1784,101408.0
2018-02-06 13:10:00,52.56,52.88,52.52,52.82,121186.0,42.1543,42.411,42.1223,42.3629,121186.0
2018-02-06 13:15:00,52.82,52.95,52.77,52.92,102899.0,42.3629,42.4671,42.3228,42.4431,102899.0
2018-02-06 13:20:00,52.92,52.98,52.78,52.83,122675.0,42.4431,42.4912,42.3308,42.3709,122675.0
2018-02-06 13:25:00,52.83,52.94,52.79,52.88,163045.0,42.3709,42.4591,42.3388,42.411,163045.0
2018-02-06 13:30:00,52.87,52.87,52.55,52.59,132808.0,42.403,42.403,42.1463,42.1784,132808.0
2018-02-06 13:35:00,52.6,52.75,52.54,52.59,138391.0,42.1864,42.3067,42.1383,42.1784,138391.0
2018-02-06 13:40:00,52.6,52.65,52.47,52.51,185379.0,42.1864,42.2265,42.0822,42.1142,185379.0
2018-02-06 13:45:00,52.5,52.52,52.32,52.37,113322.0,42.1062,42.1223,41.9619,42.002,113322.0
2018-02-06 13:50:00,52.38,52.38,52.18,52.18,131478.0,42.01,42.01,41.8496,41.8496,131478.0
2018-02-06 13:55:00,52.18,52.24,52.05,52.16,153417.0,41.8496,41.8977,41.7453,41.8335,153417.0
2018-02-06 14:00:00,52.15,52.19,52.07,52.09,132546.0,41.8255,41.8576,41.7614,41.7774,132546.0
2018-02-06 14:05:00,52.09,52.12,51.97,52.0,209612.0,41.7774,41.8015,41.6811,41.7052,209612.0
2018-02-06 14:10:00,52.0,52.39,52.0,52.29,146709.0,41.7052,42.018,41.7052,41.9378,146709.0
2018-02-06 14:15:00,52.28,52.31,52.11,52.18,113264.0,41.9298,41.9538,41.7934,41.8496,113264.0
2018-02-06 14:20:00,52.2,52.29,52.07,52.22,81267.0,41.8656,41.9378,41.7614,41.8817,81267.0
2018-02-06 14:25:00,52.21,52.35,52.15,52.3,66313.0,41.8736,41.9859,41.8255,41.9458,66313.0
2018-02-06 14:30:00,52.29,52.5,52.2,52.48,142221.0,41.9378,42.1062,41.8656,42.0902,142221.0
2018-02-06 14:35:00,52.49,52.64,52.44,52.52,131813.0,42.0982,42.2185,42.0581,42.1223,131813.0
2018-02-06 14:40:00,52.53,52.66,52.49,52.66,93253.0,42.1303,42.2345,42.0982,42.2345,93253.0
2018-02-06 14:45:00,52.66,52.91,52.6,52.89,153686.0,42.2345,42.4351,42.1864,42.419,153686.0
2018-02-06 14:50:00,52.9,53.07,52.8,53.07,143961.0,42.427,42.5634,42.3468,42.5634,143961.0
2018-02-06 14:55:00,53.07,53.41,53.06,53.37,188058.0,42.5634,42.8361,42.5554,42.804,188058.0
2018-02-06 15:00:00,53.37,53.72,53.37,53.67,256033.0,42.804,43.0847,42.804,43.0446,256033.0
2018-02-06 15:05:00,53.68,54.19,53.63,54.18,251501.0,43.0526,43.4616,43.0125,43.4536,251501.0
2018-02-06 15:10:00,54.16,54.18,53.75,53.75,186020.0,43.4376,43.4536,43.1088,43.1088,186020.0
2018-02-06 15:15:00,53.76,53.9,53.58,53.63,349299.0,43.1168,43.2291,42.9724,43.0125,349299.0
2018-02-06 15:20:00,53.63,53.85,53.61,53.66,210159.0,43.0125,43.189,42.9965,43.0366,210159.0
2018-02-06 15:25:00,53.67,53.89,53.67,53.88,180985.0,43.0446,43.221,43.0446,43.213,180985.0
2018-02-06 15:30:00,53.89,54.03,53.67,53.93,264632.0,43.221,43.3333,43.0446,43.2531,264632.0
2018-02-06 15:35:00,53.92,54.18,53.9,54.17,238943.0,43.2451,43.4536,43.2291,43.4456,238943.0
2018-02-06 15:40:00,54.18,54.33,54.17,54.2,510966.0,43.4536,43.5739,43.4456,43.4697,510966.0
2018-02-06 15:45:00,54.19,54.26,53.89,53.94,418777.0,43.4616,43.5178,43.221,43.2611,418777.0
2018-02-06 15:50:00,53.94,54.03,53.68,54.01,346672.0,43.2611,43.3333,43.0526,43.3173,346672.0
2018-02-06 15:55:00,54.01,54.36,53.87,54.33,770073.0,43.3173,43.598,43.205,43.5739,770073.0
2018-02-07 09:30:00,53.92,54.36,53.89,54.13,285469.0,43.2451,43.598,43.221,43.4135,285469.0
2018-02-07 09:35:00,54.12,54.47,54.05,54.3,165967.0,43.4055,43.6862,43.3494,43.5499,165967.0
2018-02-07 09:40:00,54.33,54.57,54.22,54.35,271111.0,43.5739,43.7664,43.4857,43.59,271111.0
2018-02-07 09:45:00,54.41,54.53,54.17,54.22,229512.0,43.6381,43.7343,43.4456,43.4857,229512.0
2018-02-07 09:50:00,54.22,54.59,54.2,54.5,111892.0,43.4857,43.7824,43.4697,43.7103,111892.0
2018-02-07 09:55:00,54.49,54.62,54.42,54.54,159689.0,43.7022,43.8065,43.6461,43.7423,159689.0
2018-02-07 10:00:00,54.53,54.88,54.47,54.79,241391.0,43.7343,44.015,43.6862,43.9429,241391.0
2018-02-07 10:05:00,54.79,55.24,54.79,55.02,254822.0,43.9429,44.3038,43.9429,44.1273,254822.0
2018-02-07 10:10:00,55.03,55.22,54.92,55.22,127022.0,44.1353,44.2877,44.0471,44.2877,127022.0
2018-02-07 10:15:00,55.21,55.27,55.03,55.22,147644.0,44.2797,44.3278,44.1353,44.2877,147644.0
2018-02-07 10:20:00,55.22,55.29,55.01,55.12,169023.0,44.2877,44.3439,44.1193,44.2075,169023.0
2018-02-07 10:25:00,55.13,55.17,55.03,55.1,85750.0,44.2155,44.2476,44.1353,44.1915,85750.0
2018-02-07 10:30:00,55.11,55.14,54.86,54.87,119320.0,44.1995,44.2236,43.999,44.007,119320.0
2018-02-07 10:35:00,54.88,54.97,54.82,54.88,110541.0,44.015,44.0872,43.9669,44.015,110541.0
2018-02-07 10:40:00,54.87,54.89,54.72,54.78,85027.0,44.007,44.0231,43.8867,43.9348,85027.0
2018-02-07 10:45:00,54.77,54.98,54.73,54.89,73137.0,43.9268,44.0952,43.8947,44.0231,73137.0
2018-02-07 10:50:00,54.9,55.06,54.88,55.04,86571.0,44.0311,44.1594,44.015,44.1434,86571.0
2018-02-07 10:55:00,55.03,55.06,54.95,55.04,119267.0,44.1353,44.1594,44.0712,44.1434,119267.0
2018-02-07 11:00:00,55.05,55.25,55.04,55.17,139583.0,44.1514,44.3118,44.1434,44.2476,139583.0
2018-02-07 11:05:00,55.18,55.37,55.15,55.33,117607.0,44.2556,44.408,44.2316,44.3759,117607.0
2018-02-07 11:10:00,55.34,55.48,55.27,55.48,142735.0,44.384,44.4963,44.3278,44.4963,142735.0
2018-02-07 11:15:00,55.48,55.58,55.43,55.44,213994.0,44.4963,44.5765,44.4561,44.4642,213994.0
2018-02-07 11:20:00,55.44,55.5,55.3,55.41,120401.0,44.4642,44.5123,44.3519,44.4401,120401.0
2018-02-07 11:25:00,55.42,55.43,55.32,55.4,103586.0,44.4481,44.4561,44.3679,44.4321,103586.0
2018-02-07 11:30:00,55.39,55.39,55.21,55.32,81152.0,44.4241,44.4241,44.2797,44.3679,81152.0
2018-02-07 11:35:00,55.32,55.35,55.23,55.3,55471.0,44.3679,44.392,44.2957,44.3519,55471.0
2018-02-07 11:40:00,55.31,55.48,55.23,55.45,53825.0,44.3599,44.4963,44.2957,44.4722,53825.0
2018-02-07 11:45:00,55.45,55.52,55.36,55.5,93060.0,44.4722,44.5283,44.4,44.5123,93060.0
2018-02-07 11:50:00,55.5,55.66,55.4,55.55,126510.0,44.5123,44.6406,44.4321,44.5524,126510.0
2018-02-07 11:55:00,55.54,55.69,55.47,55.67,135739.0,44.5444,44.6647,44.4882,44.6486,135739.0
2018-02-07 12:00:00,55.67,55.71,55.55,55.55,134602.0,44.6486,44.6807,44.5524,44.5524,134602.0
2018-02-07 12:05:00,55.55,55.56,55.48,55.55,93878.0,44.5524,44.5604,44.4963,44.5524,93878.0
2018-02-07 12:10:00,55.56,55.59,55.49,55.55,90769.0,44.5604,44.5845,44.5043,44.5524,90769.0
2018-02-07 12:15:00,55.55,55.57,55.45,55.51,95919.0,44.5524,44.5684,44.4722,44.5203,95919.0
2018-02-07 12:20:00,55.51,55.51,55.33,55.43,114204.0,44.5203,44.5203,44.3759,44.4561,114204.0
2018-02-07 12:25:00,55.45,55.47,55.37,55.46,81611.0,44.4722,44.4882,44.408,44.4802,81611.0
2018-02-07 12:30:00,55.47,55.49,55.18,55.21,104668.0,44.4882,44.5043,44.2556,44.2797,104668.0
2018-02-07 12:35:00,55.2,55.2,55.05,55.1,100641.0,44.2717,44.2717,44.1514,44.1915,100641.0
2018-02-07 12:40:00,55.1,55.23,55.06,55.22,69671.0,44.1915,44.2957,44.1594,44.2877,69671.0
2018-02-07 12:45:00,55.21,55.32,55.17,55.2,91204.0,44.2797,44.3679,44.2476,44.2717,91204.0
2018-02-07 12:50:00,55.18,55.29,55.17,55.22,66790.0,44.2556,44.3439,44.2476,44.2877,66790.0
2018-02-07 12:55:00,55.22,55.29,55.2,55.23,97529.0,44.2877,44.3439,44.2717,44.2957,97529.0
2018-02-07 13:00:00,55.24,55.38,55.17,55.27,106280.0,44.3038,44.416,44.2476,44.3278,106280.0
2018-02-07 13:05:00,55.27,55.27,54.95,54.98,145972.0,44.3278,44.3278,44.0712,44.0952,145972.0
2018-02-07 13:10:00,54.99,55.02,54.76,54.82,144822.0,44.1033,44.1273,43.9188,43.9669,144822.0
2018-02-07 13:15:00,54.82,55.05,54.66,55.04,105364.0,43.9669,44.1514,43.8386,44.1434,105364.0
2018-02-07 13:20:00,55.03,55.04,54.75,54.96,96343.0,44.1353,44.1434,43.9108,44.0792,96343.0
2018-02-07 13:25:00,54.97,55.05,54.81,54.98,126685.0,44.0872,44.1514,43.9589,44.0952,126685.0
2018-02-07 13:30:00,54.98,55.0,54.81,54.92,124238.0,44.0952,44.1113,43.9589,44.0471,124238.0
2018-02-07 13:35:00,54.91,55.14,54.86,55.02,116745.0,44.0391,44.2236,43.999,44.1273,116745.0
2018-02-07 13:40:00,55.02,55.17,55.01,55.14,72526.0,44.1273,44.2476,44.1193,44.2236,72526.0
2018-02-07 13:45:00,55.13,55.17,54.95,54.97,97569.0,44.2155,44.2476,44.0712,44.0872,97569.0
2018-02-07 13:50:00,54.97,54.97,54.81,54.9,63554.0,44.0872,44.0872,43.9589,44.0311,63554.0
2018-02-07 13:55:00,54.9,54.97,54.87,54.95,54712.0,44.0311,44.0872,44.007,44.0712,54712.0
2018-02-07 14:00:00,54.95,54.95,54.62,54.68,155978.0,44.0712,44.0712,43.8065,43.8546,155978.0
2018-02-07 14:05:00,54.69,54.8,54.62,54.64,82333.0,43.8627,43.9509,43.8065,43.8226,82333.0
2018-02-07 14:10:00,54.66,54.8,54.64,54.77,84678.0,43.8386,43.9509,43.8226,43.9268,84678.0
2018-02-07 14:15:00,54.78,54.81,54.69,54.77,59964.0,43.9348,43.9589,43.8627,43.9268,59964.0
2018-02-07 14:20:00,54.77,54.89,54.75,54.79,40356.0,43.9268,44.0231,43.9108,43.9429,40356.0
2018-02-07 14:25:00,54.79,54.96,54.76,54.96,58524.0,43.9429,44.0792,43.9188,44.0792,58524.0
2018-02-07 14:30:00,54.96,55.0,54.92,54.99,77955.0,44.0792,44.1113,44.0471,44.1033,77955.0
2018-02-07 14:35:00,55.0,55.02,54.87,54.87,104221.0,44.1113,44.1273,44.007,44.007,104221.0
2018-02-07 14:40:00,54.86,54.91,54.77,54.78,65896.0,43.999,44.0391,43.9268,43.9348,65896.0
2018-02-07 14:45:00,54.78,54.81,54.67,54.69,71780.0,43.9348,43.9589,43.8466,43.8627,71780.0
2018-02-07 14:50:00,54.69,54.7,54.51,54.67,92161.0,43.8627,43.8707,43.7183,43.8466,92161.0
2018-02-07 14:55:00,54.67,54.85,54.64,54.84,66875.0,43.8466,43.991,43.8226,43.983,66875.0
2018-02-07 15:00:00,54.82,54.96,54.8,54.94,80153.0,43.9669,44.0792,43.9509,44.0632,80153.0
2018-02-07 15:05:00,54.95,55.04,54.9,54.93,70671.0,44.0712,44.1434,44.0311,44.0551,70671.0
2018-02-07 15:10:00,54.93,55.05,54.92,55.05,100986.0,44.0551,44.1514,44.0471,44.1514,100986.0
2018-02-07 15:15:00,55.05,55.08,54.96,54.99,91648.0,44.1514,44.1754,44.0792,44.1033,91648.0
2018-02-07 15:20:00,54.99,55.14,54.98,55.1,130473.0,44.1033,44.2236,44.0952,44.1915,130473.0
2018-02-07 15:25:00,55.09,55.27,55.09,55.17,114860.0,44.1835,44.3278,44.1835,44.2476,114860.0
2018-02-07 15:30:00,55.17,55.22,55.09,55.22,103927.0,44.2476,44.2877,44.1835,44.2877,103927.0
2018-02-07 15:35:00,55.21,55.29,55.16,55.16,129778.0,44.2797,44.3439,44.2396,44.2396,129778.0
2018-02-07 15:40:00,55.16,55.28,55.08,55.09,175612.0,44.2396,44.3358,44.1754,44.1835,175612.0
2018-02-07 15:45:00,55.09,55.11,54.79,54.89,350085.0,44.1835,44.1995,43.9429,44.0231,350085.0
2018-02-07 15:50:00,54.89,54.9,54.62,54.76,295141.0,44.0231,44.0311,43.8065,43.9188,295141.0
2018-02-07 15:55:00,54.75,54.79,54.54,54.54,717366.0,43.9108,43.9429,43.7423,43.7423,717366.0
2018-02-08 09:30:00,54.54,54.54,54.13,54.24,208612.0,43.7423,43.7423,43.4135,43.5017,208612.0
2018-02-08 09:35:00,54.22,54.24,54.07,54.23,96585.0,43.4857,43.5017,43.3654,43.4937,96585.0
2018-02-08 09:40:00,54.23,54.29,54.09,54.12,92912.0,43.4937,43.5418,43.3814,43.4055,92912.0
2018-02-08 09:45:00,54.13,54.2,53.97,53.99,316621.0,43.4135,43.4697,43.2852,43.3012,316621.0
2018-02-08 09:50:00,53.99,54.22,53.95,54.18,165069.0,43.3012,43.4857,43.2692,43.4536,165069.0
2018-02-08 09:55:00,54.2,54.35,54.17,54.28,125125.0,43.4697,43.59,43.4456,43.5338,125125.0
2018-02-08 10:00:00,54.28,54.35,54.13,54.23,103876.0,43.5338,43.59,43.4135,43.4937,103876.0
2018-02-08 10:05:00,54.23,54.65,54.21,54.57,142321.0,43.4937,43.8306,43.4777,43.7664,142321.0
2018-02-08 10:10:00,54.57,54.57,54.34,54.36,72931.0,43.7664,43.7664,43.5819,43.598,72931.0
2018-02-08 10:15:00,54.36,54.47,54.27,54.29,65256.0,43.598,43.6862,43.5258,43.5418,65256.0
2018-02-08 10:20:00,54.3,54.33,54.11,54.23,92351.0,43.5499,43.5739,43.3975,43.4937,92351.0
2018-02-08 10:25:00,54.25,54.3,54.09,54.17,62243.0,43.5098,43.5499,43.3814,43.4456,62243.0
2018-02-08 10:30:00,54.17,54.24,54.05,54.11,82812.0,43.4456,43.5017,43.3494,43.3975,82812.0
2018-02-08 10:35:00,54.1,54.21,54.01,54.07,170398.0,43.3895,43.4777,43.3173,43.3654,170398.0
2018-02-08 10:40:00,54.07,54.13,54.03,54.06,90907.0,43.3654,43.4135,43.3333,43.3574,90907.0
2018-02-08 10:45:00,54.06,54.08,53.9,53.92,66402.0,43.3574,43.3734,43.2291,43.2451,66402.0
2018-02-08 10:50:00,53.93,53.93,53.62,53.71,84883.0,43.2531,43.2531,43.0045,43.0767,84883.0
2018-02-08 10:55:00,53.69,53.79,53.54,53.76,111405.0,43.0606,43.1408,42.9403,43.1168,111405.0
2018-02-08 11:00:00,53.74,53.84,53.64,53.83,51802.0,43.1007,43.1809,43.0205,43.1729,51802.0
2018-02-08 11:05:00,53.84,53.97,53.71,53.75,125556.0,43.1809,43.2852,43.0767,43.1088,125556.0
2018-02-08 11:10:00,53.72,53.8,53.57,53.58,114577.0,43.0847,43.1489,42.9644,42.9724,114577.0
2018-02-08 11:15:00,53.58,53.66,53.48,53.51,83281.0,42.9724,43.0366,42.8922,42.9163,83281.0
2018-02-08 11:20:00,53.52,53.55,53.28,53.38,141151.0,42.9243,42.9483,42.7318,42.812,141151.0
2018-02-08 11:25:00,53.38,53.41,53.25,53.33,215269.0,42.812,42.8361,42.7077,42.7719,215269.0
2018-02-08 11:30:00,53.33,53.55,53.28,53.54,179712.0,42.7719,42.9483,42.7318,42.9403,179712.0
2018-02-08 11:35:00,53.55,53.75,53.53,53.65,104230.0,42.9483,43.1088,42.9323,43.0285,104230.0
2018-02-08 11:40:00,53.64,53.67,53.43,53.47,77625.0,43.0205,43.0446,42.8521,42.8842,77625.0
2018-02-08 11:45:00,53.47,53.58,53.4,53.51,87370.0,42.8842,42.9724,42.828,42.9163,87370.0
2018-02-08 11:50:00,53.51,53.74,53.51,53.58,112556.0,42.9163,43.1007,42.9163,42.9724,112556.0
2018-02-08 11:55:00,53.58,53.61,53.42,53.42,62811.0,42.9724,42.9965,42.8441,42.8441,62811.0
2018-02-08 12:00:00,53.44,53.52,53.38,53.48,79467.0,42.8601,42.9243,42.812,42.8922,79467.0
2018-02-08 12:05:00,53.48,53.51,53.27,53.29,76707.0,42.8922,42.9163,42.7238,42.7398,76707.0
2018-02-08 12:10:00,53.28,53.34,53.24,53.29,57941.0,42.7318,42.7799,42.6997,42.7398,57941.0
2018-02-08 12:15:00,53.3,53.3,53.21,53.23,70563.0,42.7478,42.7478,42.6757,42.6917,70563.0
2018-02-08 12:20:00,53.22,53.22,52.9,52.93,176363.0,42.6837,42.6837,42.427,42.4511,176363.0
2018-02-08 12:25:00,52.93,52.96,52.82,52.9,181101.0,42.4511,42.4752,42.3629,42.427,181101.0
2018-02-08 12:30:00,52.9,52.99,52.76,52.87,132973.0,42.427,42.4992,42.3147,42.403,132973.0
2018-02-08 12:35:00,52.87,53.04,52.8,52.97,140827.0,42.403,42.5393,42.3468,42.4832,140827.0
2018-02-08 12:40:00,52.97,53.27,52.96,53.09,168324.0,42.4832,42.7238,42.4752,42.5794,168324.0
2018-02-08 12:45:00,53.08,53.12,52.91,52.97,95370.0,42.5714,42.6035,42.4351,42.4832,95370.0
2018-02-08 12:50:00,52.95,52.95,52.58,52.62,100809.0,42.4671,42.4671,42.1704,42.2025,100809.0
2018-02-08 12:55:00,52.63,52.75,52.45,52.71,196901.0,42.2105,42.3067,42.0661,42.2746,196901.0
2018-02-08 13:00:00,52.71,52.77,52.56,52.67,179282.0,42.2746,42.3228,42.1543,42.2426,179282.0
2018-02-08 13:05:00,52.67,52.92,52.55,52.84,300413.0,42.2426,42.4431,42.1463,42.3789,300413.0
2018-02-08 13:10:00,52.84,52.95,52.71,52.77,206107.0,42.3789,42.4671,42.2746,42.3228,206107.0
2018-02-08 13:15:00,52.77,53.05,52.73,52.98,145946.0,42.3228,42.5473,42.2907,42.4912,145946.0
2018-02-08 13:20:00,52.94,53.14,52.93,53.06,223152.0,42.4591,42.6195,42.4511,42.5554,223152.0
2018-02-08 13:25:00,53.07,53.09,52.88,52.88,173565.0,42.5634,42.5794,42.411,42.411,173565.0
2018-02-08 13:30:00,52.87,52.95,52.81,52.9,125406.0,42.403,42.4671,42.3548,42.427,125406.0
2018-02-08 13:35:00,52.91,53.19,52.91,53.17,160691.0,42.4351,42.6596,42.4351,42.6436,160691.0
2018-02-08 13:40:00,53.18,53.35,53.14,53.35,169514.0,42.6516,42.7879,42.6195,42.7879,169514.0
2018-02-08 13:45:00,53.34,53.46,53.16,53.17,211560.0,42.7799,42.8762,42.6356,42.6436,211560.0
2018-02-08 13:50:00,53.17,53.38,53.13,53.34,138494.0,42.6436,42.812,42.6115,42.7799,138494.0
2018-02-08 13:55:00,53.34,53.36,53.15,53.28,105316.0,42.7799,42.796,42.6275,42.7318,105316.0
2018-02-08 14:00:00,53.28,53.3,52.93,52.93,101329.0,42.7318,42.7478,42.4511,42.4511,101329.0
2018-02-08 14:05:00,52.95,53.12,52.95,53.1,99924.0,42.4671,42.6035,42.4671,42.5874,99924.0
2018-02-08 14:10:00,53.1,53.2,53.04,53.12,108899.0,42.5874,42.6676,42.5393,42.6035,108899.0
2018-02-08 14:15:00,53.12,53.32,53.07,53.24,132736.0,42.6035,42.7639,42.5634,42.6997,132736.0
2018-02-08 14:20:00,53.25,53.33,53.13,53.19,136854.0,42.7077,42.7719,42.6115,42.6596,136854.0
2018-02-08 14:25:00,53.19,53.19,52.95,53.02,166360.0,42.6596,42.6596,42.4671,42.5233,166360.0
2018-02-08 14:30:00,53.01,53.04,52.86,52.87,168629.0,42.5153,42.5393,42.3949,42.403,168629.0
2018-02-08 14:35:00,52.86,53.02,52.79,52.99,197421.0,42.3949,42.5233,42.3388,42.4992,197421.0
2018-02-08 14:40:00,53.0,53.01,52.87,52.92,141284.0,42.5072,42.5153,42.403,42.4431,141284.0
2018-02-08 14:45:00,52.91,53.12,52.91,53.04,161556.0,42.4351,42.6035,42.4351,42.5393,161556.0
2018-02-08 14:50:00,53.05,53.07,52.84,52.89,143252.0,42.5473,42.5634,42.3789,42.419,143252.0
2018-02-08 14:55:00,52.89,52.97,52.79,52.86,107438.0,42.419,42.4832,42.3388,42.3949,107438.0
2018-02-08 15:00:00,52.87,53.08,52.77,53.08,163974.0,42.403,42.5714,42.3228,42.5714,163974.0
2018-02-08 15:05:00,53.08,53.1,52.8,52.8,107988.0,42.5714,42.5874,42.3468,42.3468,107988.0
2018-02-08 15:10:00,52.8,52.83,52.66,52.73,239824.0,42.3468,42.3709,42.2345,42.2907,239824.0
2018-02-08 15:15:00,52.74,52.84,52.71,52.76,99346.0,42.2987,42.3789,42.2746,42.3147,99346.0
2018-02-08 15:20:00,52.77,52.96,52.65,52.82,159419.0,42.3228,42.4752,42.2265,42.3629,159419.0
2018-02-08 15:25:00,52.82,53.07,52.82,52.88,160212.0,42.3629,42.5634,42.3629,42.411,160212.0
2018-02-08 15:30:00,52.87,52.99,52.66,52.68,190540.0,42.403,42.4992,42.2345,42.2506,190540.0
2018-02-08 15:35:00,52.67,52.73,52.47,52.49,238612.0,42.2426,42.2907,42.0822,42.0982,238612.0
2018-02-08 15:40:00,52.49,52.68,52.34,52.67,266703.0,42.0982,42.2506,41.9779,42.2426,266703.0
2018-02-08 15:45:00,52.66,52.66,52.23,52.31,452867.0,42.2345,42.2345,41.8897,41.9538,452867.0
2018-02-08 15:50:00,52.31,52.31,52.1,52.25,446556.0,41.9538,41.9538,41.7854,41.9057,446556.0
2018-02-08 15:55:00,52.25,52.28,51.79,51.8,989377.0,41.9057,41.9298,41.5368,41.5448,989377.0
2018-02-09 09:30:00,52.44,52.91,52.42,52.43,291340.0,42.0581,42.4351,42.0421,42.0501,291340.0
2018-02-09 09:35:00,52.43,52.46,51.99,51.99,237653.0,42.0501,42.0741,41.6972,41.6972,237653.0
2018-02-09 09:40:00,52.01,52.17,51.78,52.12,209419.0,41.7132,41.8416,41.5288,41.8015,209419.0
2018-02-09 09:45:00,52.11,52.4,52.01,52.2,196327.0,41.7934,42.026,41.7132,41.8656,196327.0
2018-02-09 09:50:00,52.22,52.39,52.16,52.37,132104.0,41.8817,42.018,41.8335,42.002,132104.0
2018-02-09 09:55:00,52.38,52.55,52.23,52.3,179578.0,42.01,42.1463,41.8897,41.9458,179578.0
2018-02-09 10:00:00,52.3,52.33,51.97,51.98,167037.0,41.9458,41.9699,41.6811,41.6892,167037.0
2018-02-09 10:05:00,51.97,52.08,51.8,51.9,182942.0,41.6811,41.7694,41.5448,41.625,182942.0
2018-02-09 10:10:00,51.9,51.96,51.82,51.91,106580.0,41.625,41.6731,41.5608,41.633,106580.0
2018-02-09 10:15:00,51.9,51.98,51.78,51.94,116384.0,41.625,41.6892,41.5288,41.6571,116384.0
2018-02-09 10:20:00,51.94,51.95,51.77,51.82,83106.0,41.6571,41.6651,41.5207,41.5608,83106.0
2018-02-09 10:25:00,51.82,52.06,51.82,51.87,80896.0,41.5608,41.7533,41.5608,41.6009,80896.0
2018-02-09 10:30:00,51.86,51.88,51.75,51.77,103177.0,41.5929,41.609,41.5047,41.5207,103177.0
2018-02-09 10:35:00,51.77,51.81,51.53,51.54,108622.0,41.5207,41.5528,41.3283,41.3363,108622.0
2018-02-09 10:40:00,51.52,51.61,51.43,51.46,129637.0,41.3202,41.3924,41.2481,41.2721,129637.0
2018-02-09 10:45:00,51.47,51.49,50.92,51.19,172632.0,41.2801,41.2962,40.839,41.0556,172632.0
2018-02-09 10:50:00,51.17,51.67,51.01,51.62,243046.0,41.0395,41.4405,40.9112,41.4004,243046.0
2018-02-09 10:55:00,51.58,51.72,51.36,51.44,120264.0,41.3684,41.4806,41.1919,41.2561,120264.0
2018-02-09 11:00:00,51.47,51.77,51.42,51.68,185219.0,41.2801,41.5207,41.24,41.4486,185219.0
2018-02-09 11:05:00,51.67,51.75,51.39,51.41,174293.0,41.4405,41.5047,41.216,41.232,174293.0
2018-02-09 11:10:00,51.4,51.53,51.34,51.46,100258.0,41.224,41.3283,41.1759,41.2721,100258.0
2018-02-09 11:15:00,51.45,51.47,51.09,51.26,141726.0,41.2641,41.2801,40.9754,41.1117,141726.0
2018-02-09 11:20:00,51.26,51.38,51.08,51.08,187433.0,41.1117,41.208,40.9673,40.9673,187433.0
2018-02-09 11:25:00,51.08,51.17,51.02,51.1,210871.0,40.9673,41.0395,40.9192,40.9834,210871.0
2018-02-09 11:30:00,51.09,51.32,51.05,51.28,259526.0,40.9754,41.1598,40.9433,41.1278,259526.0
2018-02-09 11:35:00,51.28,51.49,51.28,51.38,89806.0,41.1278,41.2962,41.1278,41.208,89806.0
2018-02-09 11:40:00,51.38,51.38,51.25,51.25,103410.0,41.208,41.208,41.1037,41.1037,103410.0
2018-02-09 11:45:00,51.24,51.32,51.13,51.13,144088.0,41.0957,41.1598,41.0074,41.0074,144088.0
2018-02-09 11:50:00,51.12,51.2,51.05,51.11,80013.0,40.9994,41.0636,40.9433,40.9914,80013.0
2018-02-09 11:55:00,51.11,51.12,50.84,50.85,122879.0,40.9914,40.9994,40.7749,40.7829,122879.0
2018-02-09 12:00:00,50.85,50.95,50.78,50.81,131438.0,40.7829,40.8631,40.7267,40.7508,131438.0
2018-02-09 12:05:00,50.8,50.89,50.35,50.39,217870.0,40.7428,40.815,40.3819,40.414,217870.0
2018-02-09 12:10:00,50.39,50.69,50.36,50.46,178490.0,40.414,40.6546,40.3899,40.4701,178490.0
2018-02-09 12:15:00,50.47,50.61,50.41,50.53,172485.0,40.4781,40.5904,40.43,40.5262,172485.0
2018-02-09 12:20:00,50.53,50.75,50.48,50.55,183028.0,40.5262,40.7027,40.4861,40.5423,183028.0
2018-02-09 12:25:00,50.55,50.56,50.34,50.34,98034.0,40.5423,40.5503,40.3739,40.3739,98034.0
2018-02-09 12:30:00,50.37,50.52,50.36,50.39,121585.0,40.3979,40.5182,40.3899,40.414,121585.0
2018-02-09 12:35:00,50.4,50.44,50.2,50.32,149941.0,40.422,40.4541,40.2616,40.3578,149941.0
2018-02-09 12:40:00,50.31,50.4,50.24,50.24,141897.0,40.3498,40.422,40.2936,40.2936,141897.0
2018-02-09 12:45:00,50.23,50.32,50.16,50.22,163900.0,40.2856,40.3578,40.2295,40.2776,163900.0
2018-02-09 12:50:00,50.22,50.38,50.14,50.37,132765.0,40.2776,40.4059,40.2134,40.3979,132765.0
2018-02-09 12:55:00,50.39,50.84,50.37,50.8,148343.0,40.414,40.7749,40.3979,40.7428,148343.0
2018-02-09 13:00:00,50.8,50.8,50.42,50.51,254676.0,40.7428,40.7428,40.438,40.5102,254676.0
2018-02-09 13:05:00,50.53,50.67,50.43,50.43,159940.0,40.5262,40.6385,40.446,40.446,159940.0
2018-02-09 13:10:00,50.44,50.5,50.26,50.35,101582.0,40.4541,40.5022,40.3097,40.3819,101582.0
2018-02-09 13:15:00,50.34,50.5,50.29,50.5,90220.0,40.3739,40.5022,40.3337,40.5022,90220.0
2018-02-09 13:20:00,50.5,50.6,50.27,50.31,182587.0,40.5022,40.5824,40.3177,40.3498,182587.0
2018-02-09 13:25:00,50.3,50.43,50.19,50.3,106057.0,40.3418,40.446,40.2535,40.3418,106057.0
2018-02-09 13:30:00,50.31,50.41,50.19,50.19,86635.0,40.3498,40.43,40.2535,40.2535,86635.0
2018-02-09 13:35:00,50.19,50.27,50.02,50.08,130885.0,40.2535,40.3177,40.1172,40.1653,130885.0
2018-02-09 13:40:00,50.08,50.41,50.07,50.41,141139.0,40.1653,40.43,40.1573,40.43,141139.0
2018-02-09 13:45:00,50.42,50.7,50.36,50.69,173106.0,40.438,40.6626,40.3899,40.6546,173106.0
2018-02-09 13:50:00,50.7,50.92,50.62,50.89,100145.0,40.6626,40.839,40.5984,40.815,100145.0
2018-02-09 13:55:00,50.88,51.15,50.87,50.92,181193.0,40.8069,41.0235,40.7989,40.839,181193.0
2018-02-09 14:00:00,50.91,51.65,50.89,51.34,197898.0,40.831,41.4245,40.815,41.1759,197898.0
2018-02-09 14:05:00,51.32,51.58,51.22,51.57,127626.0,41.1598,41.3684,41.0796,41.3603,127626.0
2018-02-09 14:10:00,51.56,51.77,51.4,51.59,222188.0,41.3523,41.5207,41.224,41.3764,222188.0
2018-02-09 14:15:00,51.6,51.92,51.48,51.82,92494.0,41.3844,41.641,41.2882,41.5608,92494.0
2018-02-09 14:20:00,51.82,51.91,51.69,51.91,113301.0,41.5608,41.633,41.4566,41.633,113301.0
2018-02-09 14:25:00,51.91,52.07,51.45,51.45,306818.0,41.633,41.7614,41.2641,41.2641,306818.0
2018-02-09 14:30:00,51.46,51.55,51.31,51.37,99543.0,41.2721,41.3443,41.1518,41.1999,99543.0
2018-02-09 14:35:00,51.37,51.5,51.2,51.5,171960.0,41.1999,41.3042,41.0636,41.3042,171960.0
2018-02-09 14:40:00,51.5,51.56,51.41,51.52,251641.0,41.3042,41.3523,41.232,41.3202,251641.0
2018-02-09 14:45:00,51.52,51.7,51.45,51.54,95275.0,41.3202,41.4646,41.2641,41.3363,95275.0
2018-02-09 14:50:00,51.54,51.79,51.47,51.65,76270.0,41.3363,41.5368,41.2801,41.4245,76270.0
2018-02-09 14:55:00,51.65,51.65,51.37,51.38,106870.0,41.4245,41.4245,41.1999,41.208,106870.0
2018-02-09 15:00:00,51.37,51.4,51.1,51.2,128032.0,41.1999,41.224,40.9834,41.0636,128032.0
2018-02-09 15:05:00,51.18,51.27,50.85,51.02,199286.0,41.0476,41.1197,40.7829,40.9192,199286.0
2018-02-09 15:10:00,51.0,51.35,50.92,51.35,156296.0,40.9032,41.1839,40.839,41.1839,156296.0
2018-02-09 15:15:00,51.35,51.47,51.27,51.42,122321.0,41.1839,41.2801,41.1197,41.24,122321.0
2018-02-09 15:20:00,51.43,51.55,51.37,51.37,197431.0,41.2481,41.3443,41.1999,41.1999,197431.0
2018-02-09 15:25:00,51.37,51.61,51.26,51.44,180653.0,41.1999,41.3924,41.1117,41.2561,180653.0
2018-02-09 15:30:00,51.46,51.68,51.41,51.61,278043.0,41.2721,41.4486,41.232,41.3924,278043.0
2018-02-09 15:35:00,51.61,51.71,51.44,51.59,285775.0,41.3924,41.4726,41.2561,41.3764,285775.0
2018-02-09 15:40:00,51.59,51.87,51.59,51.87,387952.0,41.3764,41.6009,41.3764,41.6009,387952.0
2018-02-09 15:45:00,51.87,52.41,51.87,52.31,537271.0,41.6009,42.034,41.6009,41.9538,537271.0
2018-02-09 15:50:00,52.32,52.59,52.26,52.27,475899.0,41.9619,42.1784,41.9137,41.9218,475899.0
2018-02-09 15:55:00,52.26,52.3,51.91,52.14,661990.0,41.9137,41.9458,41.633,41.8175,661990.0
2018-02-12 09:30:00,52.8,53.36,52.74,53.27,318308.0,42.3468,42.796,42.2987,42.7238,318308.0
2018-02-12 09:35:00,53.27,53.44,53.18,53.41,292622.0,42.7238,42.8601,42.6516,42.8361,292622.0
2018-02-12 09:40:00,53.42,53.61,53.36,53.57,237760.0,42.8441,42.9965,42.796,42.9644,237760.0
2018-02-12 09:45:00,53.57,53.65,53.22,53.27,280242.0,42.9644,43.0285,42.6837,42.7238,280242.0
2018-02-12 09:50:00,53.27,53.33,53.12,53.22,308053.0,42.7238,42.7719,42.6035,42.6837,308053.0
2018-02-12 09:55:00,53.21,53.21,52.91,52.93,198917.0,42.6757,42.6757,42.4351,42.4511,198917.0
2018-02-12 10:00:00,52.92,53.11,52.91,53.08,109541.0,42.4431,42.5955,42.4351,42.5714,109541.0
2018-02-12 10:05:00,53.09,53.1,52.95,53.05,276744.0,42.5794,42.5874,42.4671,42.5473,276744.0
2018-02-12 10:10:00,53.04,53.17,52.99,53.07,259868.0,42.5393,42.6436,42.4992,42.5634,259868.0
2018-02-12 10:15:00,53.08,53.08,52.85,52.88,125326.0,42.5714,42.5714,42.3869,42.411,125326.0
2018-02-12 10:20:00,52.87,52.88,52.68,52.7,135284.0,42.403,42.411,42.2506,42.2666,135284.0
2018-02-12 10:25:00,52.68,52.84,52.62,52.83,90364.0,42.2506,42.3789,42.2025,42.3709,90364.0
2018-02-12 10:30:00,52.82,52.9,52.64,52.87,81778.0,42.3629,42.427,42.2185,42.403,81778.0
2018-02-12 10:35:00,52.87,52.97,52.77,52.78,107087.0,42.403,42.4832,42.3228,42.3308,107087.0
2018-02-12 10:40:00,52.77,52.84,52.69,52.74,202162.0,42.3228,42.3789,42.2586,42.2987,202162.0
2018-02-12 10:45:00,52.73,52.99,52.72,52.98,73767.0,42.2907,42.4992,42.2827,42.4912,73767.0
2018-02-12 10:50:00,52.99,53.05,52.84,52.9,131896.0,42.4992,42.5473,42.3789,42.427,131896.0
2018-02-12 10:55:00,52.91,53.04,52.9,53.04,108826.0,42.4351,42.5393,42.427,42.5393,108826.0
2018-02-12 11:00:00,53.03,53.06,52.86,53.0,98820.0,42.5313,42.5554,42.3949,42.5072,98820.0
2018-02-12 11:05:00,53.0,53.06,52.94,52.97,168563.0,42.5072,42.5554,42.4591,42.4832,168563.0
2018-02-12 11:10:00,52.96,53.12,52.85,53.09,102644.0,42.4752,42.6035,42.3869,42.5794,102644.0
2018-02-12 11:15:00,53.1,53.15,53.0,53.14,83379.0,42.5874,42.6275,42.5072,42.6195,83379.0
2018-02-12 11:20:00,53.15,53.19,53.07,53.18,89617.0,42.6275,42.6596,42.5634,42.6516,89617.0
2018-02-12 11:25:00,53.18,53.2,53.08,53.14,118227.0,42.6516,42.6676,42.5714,42.6195,118227.0
2018-02-12 11:30:00,53.14,53.16,52.91,52.98,115863.0,42.6195,42.6356,42.4351,42.4912,115863.0
2018-02-12 11:35:00,52.97,53.02,52.92,53.02,77440.0,42.4832,42.5233,42.4431,42.5233,77440.0
2018-02-12 11:40:00,53.02,53.12,53.02,53.1,118853.0,42.5233,42.6035,42.5233,42.5874,118853.0
2018-02-12 11:45:00,53.1,53.18,53.04,53.08,86601.0,42.5874,42.6516,42.5393,42.5714,86601.0
2018-02-12 11:50:00,53.08,53.19,53.02,53.19,73767.0,42.5714,42.6596,42.5233,42.6596,73767.0
2018-02-12 11:55:00,53.19,53.35,53.17,53.34,100393.0,42.6596,42.7879,42.6436,42.7799,100393.0
2018-02-12 12:00:00,53.36,53.38,53.26,53.37,68638.0,42.796,42.812,42.7158,42.804,68638.0
2018-02-12 12:05:00,53.37,53.45,53.29,53.43,74311.0,42.804,42.8681,42.7398,42.8521,74311.0
2018-02-12 12:10:00,53.43,53.56,53.38,53.56,321823.0,42.8521,42.9564,42.812,42.9564,321823.0
2018-02-12 12:15:00,53.55,53.61,53.5,53.56,95150.0,42.9483,42.9965,42.9082,42.9564,95150.0
2018-02-12 12:20:00,53.57,53.58,53.46,53.52,66250.0,42.9644,42.9724,42.8762,42.9243,66250.0
2018-02-12 12:25:00,53.52,53.53,53.44,53.51,57478.0,42.9243,42.9323,42.8601,42.9163,57478.0
2018-02-12 12:30:00,53.51,53.52,53.42,53.5,80199.0,42.9163,42.9243,42.8441,42.9082,80199.0
2018-02-12 12:35:00,53.51,53.54,53.47,53.53,61758.0,42.9163,42.9403,42.8842,42.9323,61758.0
2018-02-12 12:40:00,53.54,53.54,53.47,53.48,36914.0,42.9403,42.9403,42.8842,42.8922,36914.0
2018-02-12 12:45:00,53.48,53.54,53.44,53.45,46432.0,42.8922,42.9403,42.8601,42.8681,46432.0
2018-02-12 12:50:00,53.45,53.62,53.45,53.62,48024.0,42.8681,43.0045,42.8681,43.0045,48024.0
2018-02-12 12:55:00,53.61,53.65,53.54,53.57,42189.0,42.9965,43.0285,42.9403,42.9644,42189.0
2018-02-12 13:00:00,53.58,53.73,53.58,53.7,74707.0,42.9724,43.0927,42.9724,43.0686,74707.0
2018-02-12 13:05:00,53.7,53.72,53.56,53.56,117705.0,43.0686,43.0847,42.9564,42.9564,117705.0
2018-02-12 13:10:00,53.57,53.75,53.57,53.72,52836.0,42.9644,43.1088,42.9644,43.0847,52836.0
2018-02-12 13:15:00,53.73,53.73,53.61,53.63,68917.0,43.0927,43.0927,42.9965,43.0125,68917.0
2018-02-12 13:20:00,53.63,53.69,53.58,53.68,37162.0,43.0125,43.0606,42.9724,43.0526,37162.0
2018-02-12 13:25:00,53.68,53.77,53.65,53.77,136573.0,43.0526,43.1248,43.0285,43.1248,136573.0
2018-02-12 13:30:00,53.78,53.83,53.75,53.82,92067.0,43.1328,43.1729,43.1088,43.1649,92067.0
2018-02-12 13:35:00,53.83,53.85,53.74,53.8,66946.0,43.1729,43.189,43.1007,43.1489,66946.0
2018-02-12 13:40:00,53.8,53.89,53.8,53.86,81137.0,43.1489,43.221,43.1489,43.197,81137.0
2018-02-12 13:45:00,53.87,53.87,53.79,53.81,71307.0,43.205,43.205,43.1408,43.1569,71307.0
2018-02-12 13:50:00,53.82,54.05,53.82,54.05,150308.0,43.1649,43.3494,43.1649,43.3494,150308.0
2018-02-12 13:55:00,54.05,54.14,54.0,54.01,88103.0,43.3494,43.4215,43.3093,43.3173,88103.0
2018-02-12 14:00:00,54.02,54.05,53.89,53.9,82730.0,43.3253,43.3494,43.221,43.2291,82730.0
2018-02-12 14:05:00,53.9,53.93,53.76,53.76,66879.0,43.2291,43.2531,43.1168,43.1168,66879.0
2018-02-12 14:10:00,53.77,53.83,53.73,53.73,43329.0,43.1248,43.1729,43.0927,43.0927,43329.0
2018-02-12 14:15:00,53.74,53.77,53.68,53.7,68367.0,43.1007,43.1248,43.0526,43.0686,68367.0
2018-02-12 14:20:00,53.71,53.87,53.71,53.82,48279.0,43.0767,43.205,43.0767,43.1649,48279.0
2018-02-12 14:25:00,53.82,53.91,53.81,53.89,56932.0,43.1649,43.2371,43.1569,43.221,56932.0
2018-02-12 14:30:00,53.9,53.96,53.82,53.82,79650.0,43.2291,43.2772,43.1649,43.1649,79650.0
2018-02-12 14:35:00,53.82,53.94,53.8,53.94,135722.0,43.1649,43.2611,43.1489,43.2611,135722.0
2018-02-12 14:40:00,53.94,53.99,53.83,53.83,102048.0,43.2611,43.3012,43.1729,43.1729,102048.0
2018-02-12 14:45:00,53.83,53.86,53.7,53.71,88757.0,43.1729,43.197,43.0686,43.0767,88757.0
2018-02-12 14:50:00,53.71,53.71,53.63,53.7,73041.0,43.0767,43.0767,43.0125,43.0686,73041.0
2018-02-12 14:55:00,53.69,53.77,53.68,53.7,95104.0,43.0606,43.1248,43.0526,43.0686,95104.0
2018-02-12 15:00:00,53.7,53.73,53.65,53.67,79140.0,43.0686,43.0927,43.0285,43.0446,79140.0
2018-02-12 15:05:00,53.67,53.7,53.48,53.48,106144.0,43.0446,43.0686,42.8922,42.8922,106144.0
2018-02-12 15:10:00,53.48,53.74,53.46,53.72,105188.0,42.8922,43.1007,42.8762,43.0847,105188.0
2018-02-12 15:15:00,53.72,53.74,53.66,53.72,60892.0,43.0847,43.1007,43.0366,43.0847,60892.0
2018-02-12 15:20:00,53.72,53.87,53.72,53.8,77516.0,43.0847,43.205,43.0847,43.1489,77516.0
2018-02-12 15:25:00,53.81,53.85,53.75,53.76,80581.0,43.1569,43.189,43.1088,43.1168,80581.0
2018-02-12 15:30:00,53.76,53.84,53.63,53.7,135555.0,43.1168,43.1809,43.0125,43.0686,135555.0
2018-02-12 15:35:00,53.7,53.72,53.48,53.59,187949.0,43.0686,43.0847,42.8922,42.9804,187949.0
2018-02-12 15:40:00,53.59,53.72,53.57,53.68,170089.0,42.9804,43.0847,42.9644,43.0526,170089.0
2018-02-12 15:45:00,53.67,53.67,53.27,53.45,419608.0,43.0446,43.0446,42.7238,42.8681,419608.0
2018-02-12 15:50:00,53.45,53.62,53.4,53.55,377606.0,42.8681,43.0045,42.828,42.9483,377606.0
2018-02-12 15:55:00,53.54,53.56,53.36,53.43,479957.0,42.9403,42.9564,42.796,42.8521,479957.0
2018-02-13 09:30:00,53.03,53.39,53.0,53.22,205205.0,42.5313,42.82,42.5072,42.6837,205205.0
2018-02-13 09:35:00,53.22,53.24,53.02,53.13,140843.0,42.6837,42.6997,42.5233,42.6115,140843.0
2018-02-13 09:40:00,53.13,53.32,53.11,53.19,159783.0,42.6115,42.7639,42.5955,42.6596,159783.0
2018-02-13 09:45:00,53.19,53.22,52.99,53.04,188739.0,42.6596,42.6837,42.4992,42.5393,188739.0
2018-02-13 09:50:00,53.03,53.2,53.0,53.17,137052.0,42.5313,42.6676,42.5072,42.6436,137052.0
2018-02-13 09:55:00,53.17,53.26,53.09,53.16,95774.0,42.6436,42.7158,42.5794,42.6356,95774.0
2018-02-13 10:00:00,53.16,53.32,53.07,53.14,152146.0,42.6356,42.7639,42.5634,42.6195,152146.0
2018-02-13 10:05:00,53.14,53.15,53.03,53.09,75803.0,42.6195,42.6275,42.5313,42.5794,75803.0
2018-02-13 10:10:00,53.1,53.22,53.09,53.21,65002.0,42.5874,42.6837,42.5794,42.6757,65002.0
2018-02-13 10:15:00,53.21,53.22,53.08,53.13,78025.0,42.6757,42.6837,42.5714,42.6115,78025.0
2018-02-13 10:20:00,53.13,53.25,53.12,53.25,51978.0,42.6115,42.7077,42.6035,42.7077,51978.0
2018-02-13 10:25:00,53.26,53.28,53.09,53.09,68804.0,42.7158,42.7318,42.5794,42.5794,68804.0
2018-02-13 10:30:00,53.09,53.11,52.89,52.9,94269.0,42.5794,42.5955,42.419,42.427,94269.0
2018-02-13 10:35:00,52.89,53.06,52.88,53.06,90113.0,42.419,42.5554,42.411,42.5554,90113.0
2018-02-13 10:40:00,53.06,53.13,52.96,52.97,135786.0,42.5554,42.6115,42.4752,42.4832,135786.0
2018-02-13 10:45:00,52.96,53.17,52.95,53.13,72802.0,42.4752,42.6436,42.4671,42.6115,72802.0
2018-02-13 10:50:00,53.14,53.14,53.06,53.09,43407.0,42.6195,42.6195,42.5554,42.5794,43407.0
2018-02-13 10:55:00,53.1,53.14,53.01,53.01,47050.0,42.5874,42.6195,42.5153,42.5153,47050.0
2018-02-13 11:00:00,53.0,53.05,52.93,52.94,118082.0,42.5072,42.5473,42.4511,42.4591,118082.0
2018-02-13 11:05:00,52.93,53.0,52.86,52.98,82598.0,42.4511,42.5072,42.3949,42.4912,82598.0
2018-02-13 11:10:00,52.99,53.01,52.9,53.0,101975.0,42.4992,42.5153,42.427,42.5072,101975.0
2018-02-13 11:15:00,53.01,53.15,53.01,53.14,36943.0,42.5153,42.6275,42.5153,42.6195,36943.0
2018-02-13 11:20:00,53.16,53.24,53.11,53.23,62690.0,42.6356,42.6997,42.5955,42.6917,62690.0
2018-02-13 11:25:00,53.24,53.27,53.11,53.13,96249.0,42.6997,42.7238,42.5955,42.6115,96249.0
2018-02-13 11:30:00,53.13,53.24,53.1,53.11,79882.0,42.6115,42.6997,42.5874,42.5955,79882.0
2018-02-13 11:35:00,53.12,53.13,53.04,53.11,41733.0,42.6035,42.6115,42.5393,42.5955,41733.0
2018-02-13 11:40:00,53.11,53.15,53.08,53.14,49705.0,42.5955,42.6275,42.5714,42.6195,49705.0
2018-02-13 11:45:00,53.15,53.29,53.15,53.25,31944.0,42.6275,42.7398,42.6275,42.7077,31944.0
2018-02-13 11:50:00,53.26,53.28,53.22,53.24,21308.0,42.7158,42.7318,42.6837,42.6997,21308.0
2018-02-13 11:55:00,53.25,53.34,53.25,53.32,31174.0,42.7077,42.7799,42.7077,42.7639,31174.0
2018-02-13 12:00:00,53.31,53.37,53.3,53.33,33587.0,42.7559,42.804,42.7478,42.7719,33587.0
2018-02-13 12:05:00,53.33,53.36,53.32,53.34,123089.0,42.7719,42.796,42.7639,42.7799,123089.0
2018-02-13 12:10:00,53.34,53.47,53.34,53.46,32614.0,42.7799,42.8842,42.7799,42.8762,32614.0
2018-02-13 12:15:00,53.47,53.51,53.43,53.49,34660.0,42.8842,42.9163,42.8521,42.9002,34660.0
2018-02-13 12:20:00,53.49,53.52,53.44,53.44,107514.0,42.9002,42.9243,42.8601,42.8601,107514.0
2018-02-13 12:25:00,53.45,53.46,53.35,53.38,60403.0,42.8681,42.8762,42.7879,42.812,60403.0
2018-02-13 12:30:00,53.38,53.41,53.37,53.38,61069.0,42.812,42.8361,42.804,42.812,61069.0
2018-02-13 12:35:00,53.38,53.41,53.35,53.38,101965.0,42.812,42.8361,42.7879,42.812,101965.0
2018-02-13 12:40:00,53.39,53.44,53.36,53.43,39253.0,42.82,42.8601,42.796,42.8521,39253.0
2018-02-13 12:45:00,53.44,53.5,53.39,53.49,31081.0,42.8601,42.9082,42.82,42.9002,31081.0
2018-02-13 12:50:00,53.49,53.49,53.42,53.42,34963.0,42.9002,42.9002,42.8441,42.8441,34963.0
2018-02-13 12:55:00,53.4,53.4,53.34,53.34,38305.0,42.828,42.828,42.7799,42.7799,38305.0
2018-02-13 13:00:00,53.34,53.4,53.33,53.38,41267.0,42.7799,42.828,42.7719,42.812,41267.0
2018-02-13 13:05:00,53.38,53.4,53.34,53.39,41696.0,42.812,42.828,42.7799,42.82,41696.0
2018-02-13 13:10:00,53.38,53.51,53.36,53.51,77040.0,42.812,42.9163,42.796,42.9163,77040.0
2018-02-13 13:15:00,53.51,53.61,53.51,53.56,53590.0,42.9163,42.9965,42.9163,42.9564,53590.0
2018-02-13 13:20:00,53.57,53.7,53.55,53.69,39143.0,42.9644,43.0686,42.9483,43.0606,39143.0
2018-02-13 13:25:00,53.7,53.71,53.64,53.67,34023.0,43.0686,43.0767,43.0205,43.0446,34023.0
2018-02-13 13:30:00,53.66,53.71,53.62,53.7,68550.0,43.0366,43.0767,43.0045,43.0686,68550.0
2018-02-13 13:35:00,53.71,53.86,53.71,53.85,77431.0,43.0767,43.197,43.0767,43.189,77431.0
2018-02-13 13:40:00,53.86,53.86,53.79,53.8,80811.0,43.197,43.197,43.1408,43.1489,80811.0
2018-02-13 13:45:00,53.8,53.85,53.76,53.77,80806.0,43.1489,43.189,43.1168,43.1248,80806.0
2018-02-13 13:50:00,53.77,53.83,53.74,53.75,114800.0,43.1248,43.1729,43.1007,43.1088,114800.0
2018-02-13 13:55:00,53.75,53.76,53.68,53.72,44805.0,43.1088,43.1168,43.0526,43.0847,44805.0
2018-02-13 14:00:00,53.71,53.75,53.69,53.72,75243.0,43.0767,43.1088,43.0606,43.0847,75243.0
2018-02-13 14:05:00,53.72,53.79,53.71,53.78,50280.0,43.0847,43.1408,43.0767,43.1328,50280.0
2018-02-13 14:10:00,53.78,53.88,53.78,53.81,72441.0,43.1328,43.213,43.1328,43.1569,72441.0
2018-02-13 14:15:00,53.82,53.84,53.76,53.79,103630.0,43.1649,43.1809,43.1168,43.1408,103630.0
2018-02-13 14:20:00,53.79,53.86,53.74,53.82,87445.0,43.1408,43.197,43.1007,43.1649,87445.0
2018-02-13 14:25:00,53.81,53.83,53.76,53.77,47264.0,43.1569,43.1729,43.1168,43.1248,47264.0
2018-02-13 14:30:00,53.77,53.77,53.66,53.71,59364.0,43.1248,43.1248,43.0366,43.0767,59364.0
2018-02-13 14:35:00,53.71,53.76,53.68,53.7,91369.0,43.0767,43.1168,43.0526,43.0686,91369.0
2018-02-13 14:40:00,53.69,53.69,53.56,53.57,212278.0,43.0606,43.0606,42.9564,42.9644,212278.0
2018-02-13 14:45:00,53.57,53.61,53.51,53.61,103578.0,42.9644,42.9965,42.9163,42.9965,103578.0
2018-02-13 14:50:00,53.61,53.66,53.56,53.63,121052.0,42.9965,43.0366,42.9564,43.0125,121052.0
2018-02-13 14:55:00,53.63,53.66,53.61,53.64,83058.0,43.0125,43.0366,42.9965,43.0205,83058.0
2018-02-13 15:00:00,53.64,53.65,53.5,53.5,228795.0,43.0205,43.0285,42.9082,42.9082,228795.0
2018-02-13 15:05:00,53.5,53.58,53.49,53.55,167977.0,42.9082,42.9724,42.9002,42.9483,167977.0
2018-02-13 15:10:00,53.55,53.55,53.46,53.53,94270.0,42.9483,42.9483,42.8762,42.9323,94270.0
2018-02-13 15:15:00,53.52,53.55,53.48,53.49,82741.0,42.9243,42.9483,42.8922,42.9002,82741.0
2018-02-13 15:20:00,53.49,53.51,53.43,53.5,90739.0,42.9002,42.9163,42.8521,42.9082,90739.0
2018-02-13 15:25:00,53.5,53.53,53.47,53.52,100106.0,42.9082,42.9323,42.8842,42.9243,100106.0
2018-02-13 15:30:00,53.52,53.55,53.46,53.55,101860.0,42.9243,42.9483,42.8762,42.9483,101860.0
2018-02-13 15:35:00,53.55,53.62,53.52,53.58,107416.0,42.9483,43.0045,42.9243,42.9724,107416.0
2018-02-13 15:40:00,53.58,53.59,53.41,53.43,162464.0,42.9724,42.9804,42.8361,42.8521,162464.0
2018-02-13 15:45:00,53.42,53.52,53.37,53.48,197819.0,42.8441,42.9243,42.804,42.8922,197819.0
2018-02-13 15:50:00,53.49,53.52,53.46,53.46,239854.0,42.9002,42.9243,42.8762,42.8762,239854.0
2018-02-13 15:55:00,53.47,53.47,53.35,53.39,481668.0,42.8842,42.8842,42.7879,42.82,481668.0
2018-02-14 09:30:00,53.27,53.86,53.26,53.85,374847.0,42.7238,43.197,42.7158,43.189,374847.0
2018-02-14 09:35:00,53.83,53.91,53.43,53.48,188345.0,43.1729,43.2371,42.8521,42.8922,188345.0
2018-02-14 09:40:00,53.47,53.82,53.43,53.82,314536.0,42.8842,43.1649,42.8521,43.1649,314536.0
2018-02-14 09:45:00,53.82,53.82,53.57,53.75,122046.0,43.1649,43.1649,42.9644,43.1088,122046.0
2018-02-14 09:50:00,53.75,53.95,53.7,53.86,264781.0,43.1088,43.2692,43.0686,43.197,264781.0
2018-02-14 09:55:00,53.87,53.97,53.79,53.83,142234.0,43.205,43.2852,43.1408,43.1729,142234.0
2018-02-14 10:00:00,53.83,53.87,53.65,53.69,129406.0,43.1729,43.205,43.0285,43.0606,129406.0
2018-02-14 10:05:00,53.69,53.91,53.66,53.91,161372.0,43.0606,43.2371,43.0366,43.2371,161372.0
2018-02-14 10:10:00,53.91,54.03,53.9,53.98,167882.0,43.2371,43.3333,43.2291,43.2932,167882.0
2018-02-14 10:15:00,53.98,54.01,53.9,53.99,163368.0,43.2932,43.3173,43.2291,43.3012,163368.0
2018-02-14 10:20:00,53.99,54.19,53.99,54.12,179249.0,43.3012,43.4616,43.3012,43.4055,179249.0
2018-02-14 10:25:00,54.12,54.15,54.01,54.02,156614.0,43.4055,43.4296,43.3173,43.3253,156614.0
2018-02-14 10:30:00,54.03,54.13,54.0,54.03,194822.0,43.3333,43.4135,43.3093,43.3333,194822.0
2018-02-14 10:35:00,54.03,54.22,53.92,54.21,136077.0,43.3333,43.4857,43.2451,43.4777,136077.0
2018-02-14 10:40:00,54.22,54.3,54.19,54.24,129835.0,43.4857,43.5499,43.4616,43.5017,129835.0
2018-02-14 10:45:00,54.25,54.48,54.23,54.41,179246.0,43.5098,43.6942,43.4937,43.6381,179246.0
2018-02-14 10:50:00,54.41,54.45,54.36,54.38,130965.0,43.6381,43.6702,43.598,43.614,130965.0
2018-02-14 10:55:00,54.37,54.39,54.24,54.25,46895.0,43.606,43.622,43.5017,43.5098,46895.0
2018-02-14 11:00:00,54.26,54.34,54.16,54.17,44441.0,43.5178,43.5819,43.4376,43.4456,44441.0
2018-02-14 11:05:00,54.17,54.28,54.14,54.18,110122.0,43.4456,43.5338,43.4215,43.4536,110122.0
2018-02-14 11:10:00,54.18,54.33,54.15,54.32,52960.0,43.4536,43.5739,43.4296,43.5659,52960.0
2018-02-14 11:15:00,54.32,54.33,54.25,54.28,53134.0,43.5659,43.5739,43.5098,43.5338,53134.0
2018-02-14 11:20:00,54.29,54.32,54.21,54.27,36970.0,43.5418,43.5659,43.4777,43.5258,36970.0
2018-02-14 11:25:00,54.26,54.32,54.2,54.28,49240.0,43.5178,43.5659,43.4697,43.5338,49240.0
2018-02-14 11:30:00,54.29,54.33,54.24,54.3,56548.0,43.5418,43.5739,43.5017,43.5499,56548.0
2018-02-14 11:35:00,54.29,54.33,54.18,54.33,70872.0,43.5418,43.5739,43.4536,43.5739,70872.0
2018-02-14 11:40:00,54.32,54.42,54.31,54.37,58443.0,43.5659,43.6461,43.5579,43.606,58443.0
2018-02-14 11:45:00,54.37,54.41,54.2,54.2,92399.0,43.606,43.6381,43.4697,43.4697,92399.0
2018-02-14 11:50:00,54.2,54.26,54.17,54.25,80808.0,43.4697,43.5178,43.4456,43.5098,80808.0
2018-02-14 11:55:00,54.25,54.27,54.17,54.17,90658.0,43.5098,43.5258,43.4456,43.4456,90658.0
2018-02-14 12:00:00,54.18,54.33,54.16,54.33,89757.0,43.4536,43.5739,43.4376,43.5739,89757.0
2018-02-14 12:05:00,54.34,54.36,54.25,54.26,49611.0,43.5819,43.598,43.5098,43.5178,49611.0
2018-02-14 12:10:00,54.26,54.35,54.23,54.35,36341.0,43.5178,43.59,43.4937,43.59,36341.0
2018-02-14 12:15:00,54.35,54.36,54.29,54.31,36701.0,43.59,43.598,43.5418,43.5579,36701.0
2018-02-14 12:20:00,54.3,54.37,54.25,54.34,45337.0,43.5499,43.606,43.5098,43.5819,45337.0
2018-02-14 12:25:00,54.34,54.51,54.33,54.49,88941.0,43.5819,43.7183,43.5739,43.7022,88941.0
2018-02-14 12:30:00,54.49,54.54,54.45,54.54,32704.0,43.7022,43.7423,43.6702,43.7423,32704.0
2018-02-14 12:35:00,54.54,54.59,54.52,54.55,105070.0,43.7423,43.7824,43.7263,43.7504,105070.0
2018-02-14 12:40:00,54.55,54.55,54.46,54.48,79308.0,43.7504,43.7504,43.6782,43.6942,79308.0
2018-02-14 12:45:00,54.47,54.52,54.43,54.43,54205.0,43.6862,43.7263,43.6541,43.6541,54205.0
2018-02-14 12:50:00,54.44,54.58,54.4,54.56,55260.0,43.6621,43.7744,43.6301,43.7584,55260.0
2018-02-14 12:55:00,54.56,54.66,54.54,54.6,64230.0,43.7584,43.8386,43.7423,43.7905,64230.0
2018-02-14 13:00:00,54.6,54.74,54.57,54.73,60565.0,43.7905,43.9028,43.7664,43.8947,60565.0
2018-02-14 13:05:00,54.72,54.76,54.66,54.67,55493.0,43.8867,43.9188,43.8386,43.8466,55493.0
2018-02-14 13:10:00,54.66,54.79,54.66,54.76,82214.0,43.8386,43.9429,43.8386,43.9188,82214.0
2018-02-14 13:15:00,54.76,54.81,54.67,54.7,43086.0,43.9188,43.9589,43.8466,43.8707,43086.0
2018-02-14 13:20:00,54.7,54.86,54.69,54.83,60861.0,43.8707,43.999,43.8627,43.9749,60861.0
2018-02-14 13:25:00,54.83,54.85,54.74,54.75,58864.0,43.9749,43.991,43.9028,43.9108,58864.0
2018-02-14 13:30:00,54.75,54.83,54.74,54.82,88365.0,43.9108,43.9749,43.9028,43.9669,88365.0
2018-02-14 13:35:00,54.82,54.83,54.77,54.81,68135.0,43.9669,43.9749,43.9268,43.9589,68135.0
2018-02-14 13:40:00,54.81,54.82,54.76,54.82,66300.0,43.9589,43.9669,43.9188,43.9669,66300.0
2018-02-14 13:45:00,54.83,54.88,54.76,54.87,111313.0,43.9749,44.015,43.9188,44.007,111313.0
2018-02-14 13:50:00,54.87,54.91,54.82,54.9,91105.0,44.007,44.0391,43.9669,44.0311,91105.0
2018-02-14 13:55:00,54.89,54.95,54.88,54.95,66652.0,44.0231,44.0712,44.015,44.0712,66652.0
2018-02-14 14:00:00,54.95,55.06,54.92,54.94,132295.0,44.0712,44.1594,44.0471,44.0632,132295.0
2018-02-14 14:05:00,54.94,54.97,54.87,54.9,81205.0,44.0632,44.0872,44.007,44.0311,81205.0
2018-02-14 14:10:00,54.9,54.93,54.84,54.9,76124.0,44.0311,44.0551,43.983,44.0311,76124.0
2018-02-14 14:15:00,54.9,54.9,54.78,54.8,114440.0,44.0311,44.0311,43.9348,43.9509,114440.0
2018-02-14 14:20:00,54.82,54.82,54.63,54.63,105312.0,43.9669,43.9669,43.8145,43.8145,105312.0
2018-02-14 14:25:00,54.63,54.65,54.5,54.52,79589.0,43.8145,43.8306,43.7103,43.7263,79589.0
2018-02-14 14:30:00,54.53,54.66,54.5,54.63,93189.0,43.7343,43.8386,43.7103,43.8145,93189.0
2018-02-14 14:35:00,54.63,54.76,54.62,54.74,64145.0,43.8145,43.9188,43.8065,43.9028,64145.0
2018-02-14 14:40:00,54.75,54.78,54.72,54.74,59391.0,43.9108,43.9348,43.8867,43.9028,59391.0
2018-02-14 14:45:00,54.73,54.75,54.67,54.75,79347.0,43.8947,43.9108,43.8466,43.9108,79347.0
2018-02-14 14:50:00,54.75,54.81,54.73,54.8,74928.0,43.9108,43.9589,43.8947,43.9509,74928.0
2018-02-14 14:55:00,54.79,54.81,54.74,54.74,67621.0,43.9429,43.9589,43.9028,43.9028,67621.0
2018-02-14 15:00:00,54.75,54.84,54.74,54.8,94080.0,43.9108,43.983,43.9028,43.9509,94080.0
2018-02-14 15:05:00,54.81,54.87,54.78,54.8,109282.0,43.9589,44.007,43.9348,43.9509,109282.0
2018-02-14 15:10:00,54.8,54.91,54.79,54.91,73958.0,43.9509,44.0391,43.9429,44.0391,73958.0
2018-02-14 15:15:00,54.91,54.99,54.88,54.98,83610.0,44.0391,44.1033,44.015,44.0952,83610.0
2018-02-14 15:20:00,54.97,54.99,54.8,54.81,130147.0,44.0872,44.1033,43.9509,43.9589,130147.0
2018-02-14 15:25:00,54.81,54.93,54.77,54.88,176023.0,43.9589,44.0551,43.9268,44.015,176023.0
2018-02-14 15:30:00,54.88,54.92,54.85,54.87,200968.0,44.015,44.0471,43.991,44.007,200968.0
2018-02-14 15:35:00,54.87,54.94,54.82,54.93,238903.0,44.007,44.0632,43.9669,44.0551,238903.0
2018-02-14 15:40:00,54.92,54.96,54.83,54.83,181195.0,44.0471,44.0792,43.9749,43.9749,181195.0
2018-02-14 15:45:00,54.83,55.02,54.81,54.98,372555.0,43.9749,44.1273,43.9589,44.0952,372555.0
2018-02-14 15:50:00,54.99,55.08,54.98,55.04,344270.0,44.1033,44.1754,44.0952,44.1434,344270.0
2018-02-14 15:55:00,55.04,55.1,54.97,55.07,678985.0,44.1434,44.1915,44.0872,44.1674,678985.0
2018-02-15 09:30:00,55.41,55.53,55.28,55.29,289946.0,44.4401,44.5364,44.3358,44.3439,289946.0
2018-02-15 09:35:00,55.29,55.57,55.24,55.55,176979.0,44.3439,44.5684,44.3038,44.5524,176979.0
2018-02-15 09:40:00,55.55,55.6,55.3,55.3,152681.0,44.5524,44.5925,44.3519,44.3519,152681.0
2018-02-15 09:45:00,55.29,55.41,55.23,55.23,103342.0,44.3439,44.4401,44.2957,44.2957,103342.0
2018-02-15 09:50:00,55.23,55.28,55.16,55.28,201529.0,44.2957,44.3358,44.2396,44.3358,201529.0
2018-02-15 09:55:00,55.28,55.41,55.27,55.41,84915.0,44.3358,44.4401,44.3278,44.4401,84915.0
2018-02-15 10:00:00,55.41,55.5,55.39,55.4,78079.0,44.4401,44.5123,44.4241,44.4321,78079.0
2018-02-15 10:05:00,55.4,55.43,55.32,55.43,127008.0,44.4321,44.4561,44.3679,44.4561,127008.0
2018-02-15 10:10:00,55.43,55.47,55.34,55.45,128709.0,44.4561,44.4882,44.384,44.4722,128709.0
2018-02-15 10:15:00,55.45,55.49,55.29,55.34,109635.0,44.4722,44.5043,44.3439,44.384,109635.0
2018-02-15 10:20:00,55.34,55.45,55.31,55.31,70051.0,44.384,44.4722,44.3599,44.3599,70051.0
2018-02-15 10:25:00,55.32,55.47,55.32,55.42,63699.0,44.3679,44.4882,44.3679,44.4481,63699.0
2018-02-15 10:30:00,55.42,55.47,55.26,55.27,91443.0,44.4481,44.4882,44.3198,44.3278,91443.0
2018-02-15 10:35:00,55.27,55.32,55.2,55.22,106745.0,44.3278,44.3679,44.2717,44.2877,106745.0
2018-02-15 10:40:00,55.21,55.3,54.96,54.96,299290.0,44.2797,44.3519,44.0792,44.0792,299290.0
2018-02-15 10:45:00,54.96,55.0,54.85,54.93,153697.0,44.0792,44.1113,43.991,44.0551,153697.0
2018-02-15 10:50:00,54.93,55.08,54.93,54.95,80126.0,44.0551,44.1754,44.0551,44.0712,80126.0
2018-02-15 10:55:00,54.95,54.95,54.65,54.67,179201.0,44.0712,44.0712,43.8306,43.8466,179201.0
2018-02-15 11:00:00,54.66,54.79,54.57,54.6,220347.0,43.8386,43.9429,43.7664,43.7905,220347.0
2018-02-15 11:05:00,54.6,54.91,54.59,54.9,96743.0,43.7905,44.0391,43.7824,44.0311,96743.0
2018-02-15 11:10:00,54.9,55.07,54.87,55.04,62467.0,44.0311,44.1674,44.007,44.1434,62467.0
2018-02-15 11:15:00,55.05,55.06,54.88,54.89,81393.0,44.1514,44.1594,44.015,44.0231,81393.0
2018-02-15 11:20:00,54.9,55.01,54.9,54.93,58917.0,44.0311,44.1193,44.0311,44.0551,58917.0
2018-02-15 11:25:00,54.94,55.08,54.91,55.06,66222.0,44.0632,44.1754,44.0391,44.1594,66222.0
2018-02-15 11:30:00,55.08,55.08,54.9,54.96,144019.0,44.1754,44.1754,44.0311,44.0792,144019.0
2018-02-15 11:35:00,54.96,54.97,54.83,54.84,43506.0,44.0792,44.0872,43.9749,43.983,43506.0
2018-02-15 11:40:00,54.85,54.94,54.85,54.93,37302.0,43.991,44.0632,43.991,44.0551,37302.0
2018-02-15 11:45:00,54.93,54.94,54.85,54.93,58664.0,44.0551,44.0632,43.991,44.0551,58664.0
2018-02-15 11:50:00,54.92,55.03,54.92,55.03,60916.0,44.0471,44.1353,44.0471,44.1353,60916.0
2018-02-15 11:55:00,55.03,55.04,54.93,55.0,84806.0,44.1353,44.1434,44.0551,44.1113,84806.0
2018-02-15 12:00:00,54.99,55.11,54.98,54.99,55563.0,44.1033,44.1995,44.0952,44.1033,55563.0
2018-02-15 12:05:00,55.0,55.0,54.88,54.99,57721.0,44.1113,44.1113,44.015,44.1033,57721.0
2018-02-15 12:10:00,54.98,55.02,54.92,54.92,23806.0,44.0952,44.1273,44.0471,44.0471,23806.0
2018-02-15 12:15:00,54.93,55.05,54.92,55.05,26443.0,44.0551,44.1514,44.0471,44.1514,26443.0
2018-02-15 12:20:00,55.05,55.07,54.99,55.03,42432.0,44.1514,44.1674,44.1033,44.1353,42432.0
2018-02-15 12:25:00,55.03,55.07,54.99,55.03,26460.0,44.1353,44.1674,44.1033,44.1353,26460.0
2018-02-15 12:30:00,55.03,55.09,55.01,55.08,40626.0,44.1353,44.1835,44.1193,44.1754,40626.0
2018-02-15 12:35:00,55.08,55.09,55.0,55.04,49361.0,44.1754,44.1835,44.1113,44.1434,49361.0
2018-02-15 12:40:00,55.05,55.09,54.97,55.02,78078.0,44.1514,44.1835,44.0872,44.1273,78078.0
2018-02-15 12:45:00,55.02,55.07,54.96,55.02,23074.0,44.1273,44.1674,44.0792,44.1273,23074.0
2018-02-15 12:50:00,55.03,55.05,55.01,55.02,25491.0,44.1353,44.1514,44.1193,44.1273,25491.0
2018-02-15 12:55:00,55.0,55.07,54.99,55.05,27861.0,44.1113,44.1674,44.1033,44.1514,27861.0
2018-02-15 13:00:00,55.06,55.16,55.05,55.15,32928.0,44.1594,44.2396,44.1514,44.2316,32928.0
2018-02-15 13:05:00,55.16,55.2,55.15,55.16,43399.0,44.2396,44.2717,44.2316,44.2396,43399.0
2018-02-15 13:10:00,55.16,55.25,55.16,55.23,48449.0,44.2396,44.3118,44.2396,44.2957,48449.0
2018-02-15 13:15:00,55.23,55.25,55.14,55.15,33768.0,44.2957,44.3118,44.2236,44.2316,33768.0
2018-02-15 13:20:00,55.16,55.16,55.06,55.06,24963.0,44.2396,44.2396,44.1594,44.1594,24963.0
2018-02-15 13:25:00,55.07,55.12,55.04,55.06,40912.0,44.1674,44.2075,44.1434,44.1594,40912.0
2018-02-15 13:30:00,55.06,55.07,54.99,55.03,63250.0,44.1594,44.1674,44.1033,44.1353,63250.0
2018-02-15 13:35:00,55.03,55.09,54.97,54.98,71789.0,44.1353,44.1835,44.0872,44.0952,71789.0
2018-02-15 13:40:00,54.97,55.1,54.97,55.1,48665.0,44.0872,44.1915,44.0872,44.1915,48665.0
2018-02-15 13:45:00,55.11,55.18,55.05,55.16,78303.0,44.1995,44.2556,44.1514,44.2396,78303.0
2018-02-15 13:50:00,55.15,55.16,55.12,55.12,26061.0,44.2316,44.2396,44.2075,44.2075,26061.0
2018-02-15 13:55:00,55.13,55.16,55.09,55.13,53703.0,44.2155,44.2396,44.1835,44.2155,53703.0
2018-02-15 14:00:00,55.12,55.17,55.09,55.15,35626.0,44.2075,44.2476,44.1835,44.2316,35626.0
2018-02-15 14:05:00,55.15,55.22,55.15,55.19,41038.0,44.2316,44.2877,44.2316,44.2637,41038.0
2018-02-15 14:10:00,55.2,55.2,55.14,55.19,59908.0,44.2717,44.2717,44.2236,44.2637,59908.0
2018-02-15 14:15:00,55.2,55.23,55.18,55.23,43237.0,44.2717,44.2957,44.2556,44.2957,43237.0
2018-02-15 14:20:00,55.23,55.26,55.21,55.23,39163.0,44.2957,44.3198,44.2797,44.2957,39163.0
2018-02-15 14:25:00,55.23,55.3,55.22,55.26,53837.0,44.2957,44.3519,44.2877,44.3198,53837.0
2018-02-15 14:30:00,55.25,55.27,55.21,55.24,62592.0,44.3118,44.3278,44.2797,44.3038,62592.0
2018-02-15 14:35:00,55.23,55.24,55.17,55.2,79385.0,44.2957,44.3038,44.2476,44.2717,79385.0
2018-02-15 14:40:00,55.19,55.24,55.15,55.22,50817.0,44.2637,44.3038,44.2316,44.2877,50817.0
2018-02-15 14:45:00,55.23,55.27,55.19,55.26,42870.0,44.2957,44.3278,44.2637,44.3198,42870.0
2018-02-15 14:50:00,55.27,55.27,55.16,55.18,54292.0,44.3278,44.3278,44.2396,44.2556,54292.0
2018-02-15 14:55:00,55.18,55.19,55.14,55.14,32849.0,44.2556,44.2637,44.2236,44.2236,32849.0
2018-02-15 15:00:00,55.15,55.29,55.14,55.25,52086.0,44.2316,44.3439,44.2236,44.3118,52086.0
2018-02-15 15:05:00,55.24,55.3,55.19,55.22,162737.0,44.3038,44.3519,44.2637,44.2877,162737.0
2018-02-15 15:10:00,55.22,55.27,55.15,55.26,58645.0,44.2877,44.3278,44.2316,44.3198,58645.0
2018-02-15 15:15:00,55.26,55.31,55.26,55.28,78193.0,44.3198,44.3599,44.3198,44.3358,78193.0
2018-02-15 15:20:00,55.27,55.32,55.27,55.32,143457.0,44.3278,44.3679,44.3278,44.3679,143457.0
2018-02-15 15:25:00,55.31,55.38,55.24,55.25,167043.0,44.3599,44.416,44.3038,44.3118,167043.0
2018-02-15 15:30:00,55.25,55.3,55.17,55.17,126405.0,44.3118,44.3519,44.2476,44.2476,126405.0
2018-02-15 15:35:00,55.17,55.27,55.12,55.27,105693.0,44.2476,44.3278,44.2075,44.3278,105693.0
2018-02-15 15:40:00,55.28,55.32,55.21,55.21,125587.0,44.3358,44.3679,44.2797,44.2797,125587.0
2018-02-15 15:45:00,55.21,55.31,55.21,55.23,139832.0,44.2797,44.3599,44.2797,44.2957,139832.0
2018-02-15 15:50:00,55.23,55.31,55.22,55.26,127187.0,44.2957,44.3599,44.2877,44.3198,127187.0
2018-02-15 15:55:00,55.26,55.42,55.25,55.42,380549.0,44.3198,44.4481,44.3118,44.4481,380549.0
2018-02-16 09:30:00,55.3,55.36,55.2,55.35,489442.0,44.3519,44.4,44.2717,44.392,489442.0
2018-02-16 09:35:00,55.35,55.57,55.33,55.53,69529.0,44.392,44.5684,44.3759,44.5364,69529.0
2018-02-16 09:40:00,55.52,55.53,55.37,55.39,75031.0,44.5283,44.5364,44.408,44.4241,75031.0
2018-02-16 09:45:00,55.39,55.46,55.29,55.31,131339.0,44.4241,44.4802,44.3439,44.3599,131339.0
2018-02-16 09:50:00,55.32,55.43,55.26,55.43,62307.0,44.3679,44.4561,44.3198,44.4561,62307.0
2018-02-16 09:55:00,55.43,55.46,55.32,55.33,77651.0,44.4561,44.4802,44.3679,44.3759,77651.0
2018-02-16 10:00:00,55.33,55.35,55.28,55.3,73332.0,44.3759,44.392,44.3358,44.3519,73332.0
2018-02-16 10:05:00,55.31,55.35,55.2,55.33,49245.0,44.3599,44.392,44.2717,44.3759,49245.0
2018-02-16 10:10:00,55.33,55.36,55.22,55.29,72451.0,44.3759,44.4,44.2877,44.3439,72451.0
2018-02-16 10:15:00,55.29,55.42,55.29,55.32,70818.0,44.3439,44.4481,44.3439,44.3679,70818.0
2018-02-16 10:20:00,55.33,55.38,55.31,55.37,46180.0,44.3759,44.416,44.3599,44.408,46180.0
2018-02-16 10:25:00,55.37,55.44,55.3,55.35,66304.0,44.408,44.4642,44.3519,44.392,66304.0
2018-02-16 10:30:00,55.34,55.42,55.32,55.4,61299.0,44.384,44.4481,44.3679,44.4321,61299.0
2018-02-16 10:35:00,55.4,55.45,55.33,55.34,77577.0,44.4321,44.4722,44.3759,44.384,77577.0
2018-02-16 10:40:00,55.34,55.34,55.19,55.22,179730.0,44.384,44.384,44.2637,44.2877,179730.0
2018-02-16 10:45:00,55.21,55.26,55.18,55.26,81716.0,44.2797,44.3198,44.2556,44.3198,81716.0
2018-02-16 10:50:00,55.27,55.3,55.23,55.29,51334.0,44.3278,44.3519,44.2957,44.3439,51334.0
2018-02-16 10:55:00,55.29,55.32,55.16,55.18,62439.0,44.3439,44.3679,44.2396,44.2556,62439.0
2018-02-16 11:00:00,55.18,55.34,55.17,55.3,72255.0,44.2556,44.384,44.2476,44.3519,72255.0
2018-02-16 11:05:00,55.3,55.34,55.25,55.32,83551.0,44.3519,44.384,44.3118,44.3679,83551.0
2018-02-16 11:10:00,55.32,55.46,55.31,55.44,116732.0,44.3679,44.4802,44.3599,44.4642,116732.0
2018-02-16 11:15:00,55.44,55.45,55.35,55.38,64780.0,44.4642,44.4722,44.392,44.416,64780.0
2018-02-16 11:20:00,55.38,55.39,55.32,55.36,90909.0,44.416,44.4241,44.3679,44.4,90909.0
2018-02-16 11:25:00,55.37,55.4,55.32,55.32,27534.0,44.408,44.4321,44.3679,44.3679,27534.0
2018-02-16 11:30:00,55.32,55.34,55.26,55.26,42395.0,44.3679,44.384,44.3198,44.3198,42395.0
2018-02-16 11:35:00,55.25,55.31,55.21,55.3,35126.0,44.3118,44.3599,44.2797,44.3519,35126.0
2018-02-16 11:40:00,55.31,55.34,55.27,55.32,34236.0,44.3599,44.384,44.3278,44.3679,34236.0
2018-02-16 11:45:00,55.32,55.36,55.27,55.34,27946.0,44.3679,44.4,44.3278,44.384,27946.0
2018-02-16 11:50:00,55.34,55.37,55.31,55.36,38527.0,44.384,44.408,44.3599,44.4,38527.0
2018-02-16 11:55:00,55.37,55.44,55.36,55.4,28536.0,44.408,44.4642,44.4,44.4321,28536.0
2018-02-16 12:00:00,55.4,55.44,55.38,55.4,30280.0,44.4321,44.4642,44.416,44.4321,30280.0
2018-02-16 12:05:00,55.39,55.41,55.35,55.37,22196.0,44.4241,44.4401,44.392,44.408,22196.0
2018-02-16 12:10:00,55.38,55.44,55.38,55.42,26800.0,44.416,44.4642,44.416,44.4481,26800.0
2018-02-16 12:15:00,55.42,55.42,55.37,55.39,29181.0,44.4481,44.4481,44.408,44.4241,29181.0
2018-02-16 12:20:00,55.4,55.4,55.31,55.35,34396.0,44.4321,44.4321,44.3599,44.392,34396.0
2018-02-16 12:25:00,55.34,55.35,55.3,55.32,37597.0,44.384,44.392,44.3519,44.3679,37597.0
2018-02-16 12:30:00,55.33,55.5,55.32,55.49,62482.0,44.3759,44.5123,44.3679,44.5043,62482.0
2018-02-16 12:35:00,55.49,55.55,55.48,55.51,54165.0,44.5043,44.5524,44.4963,44.5203,54165.0
2018-02-16 12:40:00,55.51,55.53,55.48,55.49,68879.0,44.5203,44.5364,44.4963,44.5043,68879.0
2018-02-16 12:45:00,55.48,55.51,55.38,55.38,69713.0,44.4963,44.5203,44.416,44.416,69713.0
2018-02-16 12:50:00,55.4,55.4,55.21,55.29,89557.0,44.4321,44.4321,44.2797,44.3439,89557.0
2018-02-16 12:55:00,55.29,55.39,55.24,55.28,180118.0,44.3439,44.4241,44.3038,44.3358,180118.0
2018-02-16 13:00:00,55.29,55.39,55.25,55.26,97875.0,44.3439,44.4241,44.3118,44.3198,97875.0
2018-02-16 13:05:00,55.25,55.3,55.2,55.28,37543.0,44.3118,44.3519,44.2717,44.3358,37543.0
2018-02-16 13:10:00,55.28,55.28,55.19,55.23,39217.0,44.3358,44.3358,44.2637,44.2957,39217.0
2018-02-16 13:15:00,55.23,55.28,55.1,55.12,54107.0,44.2957,44.3358,44.1915,44.2075,54107.0
2018-02-16 13:20:00,55.13,55.2,55.12,55.14,62756.0,44.2155,44.2717,44.2075,44.2236,62756.0
2018-02-16 13:25:00,55.15,55.18,55.03,55.06,45239.0,44.2316,44.2556,44.1353,44.1594,45239.0
2018-02-16 13:30:00,55.07,55.12,54.95,55.12,71650.0,44.1674,44.2075,44.0712,44.2075,71650.0
2018-02-16 13:35:00,55.13,55.21,55.11,55.16,44829.0,44.2155,44.2797,44.1995,44.2396,44829.0
2018-02-16 13:40:00,55.16,55.29,55.15,55.27,45491.0,44.2396,44.3439,44.2316,44.3278,45491.0
2018-02-16 13:45:00,55.27,55.29,55.23,55.25,24453.0,44.3278,44.3439,44.2957,44.3118,24453.0
2018-02-16 13:50:00,55.24,55.26,55.14,55.15,36954.0,44.3038,44.3198,44.2236,44.2316,36954.0
2018-02-16 13:55:00,55.15,55.25,55.1,55.21,23512.0,44.2316,44.3118,44.1915,44.2797,23512.0
2018-02-16 14:00:00,55.21,55.32,55.21,55.22,39660.0,44.2797,44.3679,44.2797,44.2877,39660.0
2018-02-16 14:05:00,55.22,55.26,55.14,55.14,31858.0,44.2877,44.3198,44.2236,44.2236,31858.0
2018-02-16 14:10:00,55.14,55.22,55.11,55.12,33861.0,44.2236,44.2877,44.1995,44.2075,33861.0
2018-02-16 14:15:00,55.12,55.14,54.99,55.13,147889.0,44.2075,44.2236,44.1033,44.2155,147889.0
2018-02-16 14:20:00,55.12,55.14,54.99,55.05,85950.0,44.2075,44.2236,44.1033,44.1514,85950.0
2018-02-16 14:25:00,55.05,55.16,55.03,55.14,53983.0,44.1514,44.2396,44.1353,44.2236,53983.0
2018-02-16 14:30:00,55.15,55.25,55.11,55.25,67851.0,44.2316,44.3118,44.1995,44.3118,67851.0
2018-02-16 14:35:00,55.24,55.29,55.2,55.24,35700.0,44.3038,44.3439,44.2717,44.3038,35700.0
2018-02-16 14:40:00,55.25,55.26,55.15,55.17,43185.0,44.3118,44.3198,44.2316,44.2476,43185.0
2018-02-16 14:45:00,55.17,55.25,55.11,55.2,39771.0,44.2476,44.3118,44.1995,44.2717,39771.0
2018-02-16 14:50:00,55.21,55.22,55.13,55.21,25679.0,44.2797,44.2877,44.2155,44.2797,25679.0
2018-02-16 14:55:00,55.22,55.36,55.18,55.36,86521.0,44.2877,44.4,44.2556,44.4,86521.0
2018-02-16 15:00:00,55.36,55.46,55.33,55.44,145071.0,44.4,44.4802,44.3759,44.4642,145071.0
2018-02-16 15:05:00,55.44,55.51,55.43,55.49,173338.0,44.4642,44.5203,44.4561,44.5043,173338.0
2018-02-16 15:10:00,55.48,55.51,55.42,55.43,102776.0,44.4963,44.5203,44.4481,44.4561,102776.0
2018-02-16 15:15:00,55.44,55.45,55.34,55.39,115031.0,44.4642,44.4722,44.384,44.4241,115031.0
2018-02-16 15:20:00,55.4,55.43,55.33,55.36,111425.0,44.4321,44.4561,44.3759,44.4,111425.0
2018-02-16 15:25:00,55.36,55.49,55.35,55.43,126209.0,44.4,44.5043,44.392,44.4561,126209.0
2018-02-16 15:30:00,55.42,55.45,55.33,55.37,115516.0,44.4481,44.4722,44.3759,44.408,115516.0
2018-02-16 15:35:00,55.38,55.44,55.34,55.4,102334.0,44.416,44.4642,44.384,44.4321,102334.0
2018-02-16 15:40:00,55.41,55.41,55.23,55.23,142490.0,44.4401,44.4401,44.2957,44.2957,142490.0
2018-02-16 15:45:00,55.24,55.44,55.23,55.37,124967.0,44.3038,44.4642,44.2957,44.408,124967.0
2018-02-16 15:50:00,55.37,55.4,55.3,55.34,137878.0,44.408,44.4321,44.3519,44.384,137878.0
2018-02-16 15:55:00,55.34,55.36,55.13,55.15,461831.0,44.384,44.4,44.2155,44.2316,461831.0
2018-02-20 09:30:00,54.93,55.27,54.91,55.23,282329.0,44.0551,44.3278,44.0391,44.2957,282329.0
2018-02-20 09:35:00,55.24,55.46,55.23,55.35,167794.0,44.3038,44.4802,44.2957,44.392,167794.0
2018-02-20 09:40:00,55.35,55.39,55.29,55.36,66453.0,44.392,44.4241,44.3439,44.4,66453.0
2018-02-20 09:45:00,55.35,55.65,55.3,55.63,109932.0,44.392,44.6326,44.3519,44.6166,109932.0
2018-02-20 09:50:00,55.62,55.64,55.36,55.37,97448.0,44.6085,44.6246,44.4,44.408,97448.0
2018-02-20 09:55:00,55.38,55.44,55.18,55.25,69935.0,44.416,44.4642,44.2556,44.3118,69935.0
2018-02-20 10:00:00,55.26,55.26,55.1,55.14,60105.0,44.3198,44.3198,44.1915,44.2236,60105.0
2018-02-20 10:05:00,55.16,55.24,55.1,55.16,56192.0,44.2396,44.3038,44.1915,44.2396,56192.0
2018-02-20 10:10:00,55.16,55.18,55.05,55.05,111860.0,44.2396,44.2556,44.1514,44.1514,111860.0
2018-02-20 10:15:00,55.06,55.08,54.97,55.05,108308.0,44.1594,44.1754,44.0872,44.1514,108308.0
2018-02-20 10:20:00,55.05,55.11,54.98,54.99,59321.0,44.1514,44.1995,44.0952,44.1033,59321.0
2018-02-20 10:25:00,54.99,55.05,54.93,54.94,72920.0,44.1033,44.1514,44.0551,44.0632,72920.0
2018-02-20 10:30:00,54.94,54.98,54.84,54.87,57651.0,44.0632,44.0952,43.983,44.007,57651.0
2018-02-20 10:35:00,54.87,54.88,54.79,54.8,71405.0,44.007,44.015,43.9429,43.9509,71405.0
2018-02-20 10:40:00,54.82,54.97,54.81,54.97,61012.0,43.9669,44.0872,43.9589,44.0872,61012.0
2018-02-20 10:45:00,54.98,55.07,54.93,55.02,32489.0,44.0952,44.1674,44.0551,44.1273,32489.0
2018-02-20 10:50:00,55.02,55.05,54.92,54.98,56205.0,44.1273,44.1514,44.0471,44.0952,56205.0
2018-02-20 10:55:00,54.98,55.01,54.91,54.92,52322.0,44.0952,44.1193,44.0391,44.0471,52322.0
2018-02-20 11:00:00,54.92,54.94,54.84,54.94,69565.0,44.0471,44.0632,43.983,44.0632,69565.0
2018-02-20 11:05:00,54.94,55.01,54.92,55.0,60143.0,44.0632,44.1193,44.0471,44.1113,60143.0
2018-02-20 11:10:00,55.0,55.01,54.96,54.99,51326.0,44.1113,44.1193,44.0792,44.1033,51326.0
2018-02-20 11:15:00,54.98,55.03,54.96,55.02,114544.0,44.0952,44.1353,44.0792,44.1273,114544.0
2018-02-20 11:20:00,55.02,55.18,55.0,55.16,47445.0,44.1273,44.2556,44.1113,44.2396,47445.0
2018-02-20 11:25:00,55.15,55.23,55.12,55.22,84894.0,44.2316,44.2957,44.2075,44.2877,84894.0
2018-02-20 11:30:00,55.22,55.25,55.2,55.24,23697.0,44.2877,44.3118,44.2717,44.3038,23697.0
2018-02-20 11:35:00,55.24,55.27,55.18,55.19,28473.0,44.3038,44.3278,44.2556,44.2637,28473.0
2018-02-20 11:40:00,55.18,55.28,55.18,55.25,22703.0,44.2556,44.3358,44.2556,44.3118,22703.0
2018-02-20 11:45:00,55.24,55.3,55.22,55.23,25079.0,44.3038,44.3519,44.2877,44.2957,25079.0
2018-02-20 11:50:00,55.23,55.29,55.22,55.28,26743.0,44.2957,44.3439,44.2877,44.3358,26743.0
2018-02-20 11:55:00,55.28,55.31,55.25,55.29,45719.0,44.3358,44.3599,44.3118,44.3439,45719.0
2018-02-20 12:00:00,55.29,55.39,55.28,55.36,75064.0,44.3439,44.4241,44.3358,44.4,75064.0
2018-02-20 12:05:00,55.36,55.41,55.35,55.4,112805.0,44.4,44.4401,44.392,44.4321,112805.0
2018-02-20 12:10:00,55.4,55.42,55.35,55.38,73385.0,44.4321,44.4481,44.392,44.416,73385.0
2018-02-20 12:15:00,55.38,55.42,55.36,55.39,90239.0,44.416,44.4481,44.4,44.4241,90239.0
2018-02-20 12:20:00,55.39,55.43,55.37,55.4,93620.0,44.4241,44.4561,44.408,44.4321,93620.0
2018-02-20 12:25:00,55.4,55.41,55.37,55.39,58998.0,44.4321,44.4401,44.408,44.4241,58998.0
2018-02-20 12:30:00,55.39,55.46,55.37,55.41,68527.0,44.4241,44.4802,44.408,44.4401,68527.0
2018-02-20 12:35:00,55.42,55.43,55.39,55.42,41198.0,44.4481,44.4561,44.4241,44.4481,41198.0
2018-02-20 12:40:00,55.42,55.44,55.36,55.37,75748.0,44.4481,44.4642,44.4,44.408,75748.0
2018-02-20 12:45:00,55.38,55.43,55.36,55.42,80452.0,44.416,44.4561,44.4,44.4481,80452.0
2018-02-20 12:50:00,55.42,55.45,55.37,55.41,45518.0,44.4481,44.4722,44.408,44.4401,45518.0
2018-02-20 12:55:00,55.4,55.46,55.37,55.43,49521.0,44.4321,44.4802,44.408,44.4561,49521.0
2018-02-20 13:00:00,55.42,55.44,55.32,55.38,179558.0,44.4481,44.4642,44.3679,44.416,179558.0
2018-02-20 13:05:00,55.38,55.39,55.3,55.32,96118.0,44.416,44.4241,44.3519,44.3679,96118.0
2018-02-20 13:10:00,55.31,55.37,55.29,55.33,74375.0,44.3599,44.408,44.3439,44.3759,74375.0
2018-02-20 13:15:00,55.32,55.42,55.3,55.4,117418.0,44.3679,44.4481,44.3519,44.4321,117418.0
2018-02-20 13:20:00,55.4,55.45,55.36,55.45,30196.0,44.4321,44.4722,44.4,44.4722,30196.0
2018-02-20 13:25:00,55.44,55.44,55.32,55.36,31501.0,44.4642,44.4642,44.3679,44.4,31501.0
2018-02-20 13:30:00,55.36,55.38,55.31,55.37,52687.0,44.4,44.416,44.3599,44.408,52687.0
2018-02-20 13:35:00,55.37,55.4,55.33,55.33,40184.0,44.408,44.4321,44.3759,44.3759,40184.0
2018-02-20 13:40:00,55.34,55.37,55.29,55.29,42321.0,44.384,44.408,44.3439,44.3439,42321.0
2018-02-20 13:45:00,55.3,55.38,55.29,55.37,34047.0,44.3519,44.416,44.3439,44.408,34047.0
2018-02-20 13:50:00,55.37,55.4,55.33,55.39,32493.0,44.408,44.4321,44.3759,44.4241,32493.0
2018-02-20 13:55:00,55.38,55.39,55.29,55.37,50526.0,44.416,44.4241,44.3439,44.408,50526.0
2018-02-20 14:00:00,55.38,55.39,55.31,55.35,30798.0,44.416,44.4241,44.3599,44.392,30798.0
2018-02-20 14:05:00,55.34,55.34,55.2,55.2,58339.0,44.384,44.384,44.2717,44.2717,58339.0
2018-02-20 14:10:00,55.2,55.21,55.11,55.14,45800.0,44.2717,44.2797,44.1995,44.2236,45800.0
2018-02-20 14:15:00,55.14,55.17,55.08,55.14,44783.0,44.2236,44.2476,44.1754,44.2236,44783.0
2018-02-20 14:20:00,55.14,55.21,55.12,55.15,70595.0,44.2236,44.2797,44.2075,44.2316,70595.0
2018-02-20 14:25:00,55.15,55.24,55.15,55.17,58380.0,44.2316,44.3038,44.2316,44.2476,58380.0
2018-02-20 14:30:00,55.17,55.28,55.15,55.27,69300.0,44.2476,44.3358,44.2316,44.3278,69300.0
2018-02-20 14:35:00,55.27,55.34,55.25,55.33,27468.0,44.3278,44.384,44.3118,44.3759,27468.0
2018-02-20 14:40:00,55.33,55.33,55.26,55.31,30548.0,44.3759,44.3759,44.3198,44.3599,30548.0
2018-02-20 14:45:00,55.31,55.34,55.26,55.27,40316.0,44.3599,44.384,44.3198,44.3278,40316.0
2018-02-20 14:50:00,55.28,55.29,55.15,55.16,38675.0,44.3358,44.3439,44.2316,44.2396,38675.0
2018-02-20 14:55:00,55.16,55.22,55.15,55.2,41727.0,44.2396,44.2877,44.2316,44.2717,41727.0
2018-02-20 15:00:00,55.2,55.27,55.19,55.26,52109.0,44.2717,44.3278,44.2637,44.3198,52109.0
2018-02-20 15:05:00,55.26,55.31,55.07,55.07,85622.0,44.3198,44.3599,44.1674,44.1674,85622.0
2018-02-20 15:10:00,55.06,55.07,54.88,54.93,95907.0,44.1594,44.1674,44.015,44.0551,95907.0
2018-02-20 15:15:00,54.93,55.01,54.9,54.93,73818.0,44.0551,44.1193,44.0311,44.0551,73818.0
2018-02-20 15:20:00,54.93,54.93,54.74,54.9,108093.0,44.0551,44.0551,43.9028,44.0311,108093.0
2018-02-20 15:25:00,54.89,54.96,54.84,54.95,64795.0,44.0231,44.0792,43.983,44.0712,64795.0
2018-02-20 15:30:00,54.94,55.03,54.94,55.02,86271.0,44.0632,44.1353,44.0632,44.1273,86271.0
2018-02-20 15:35:00,55.02,55.11,54.96,55.03,124470.0,44.1273,44.1995,44.0792,44.1353,124470.0
2018-02-20 15:40:00,55.02,55.03,54.94,54.96,148832.0,44.1273,44.1353,44.0632,44.0792,148832.0
2018-02-20 15:45:00,54.95,55.17,54.91,55.15,163294.0,44.0712,44.2476,44.0391,44.2316,163294.0
2018-02-20 15:50:00,55.15,55.22,55.06,55.13,131188.0,44.2316,44.2877,44.1594,44.2155,131188.0
2018-02-20 15:55:00,55.14,55.19,55.04,55.05,270120.0,44.2236,44.2637,44.1434,44.1514,270120.0
2018-02-21 09:30:00,55.11,55.27,54.96,55.16,181544.0,44.1995,44.3278,44.0792,44.2396,181544.0
2018-02-21 09:35:00,55.16,55.44,55.16,55.42,149453.0,44.2396,44.4642,44.2396,44.4481,149453.0
2018-02-21 09:40:00,55.41,55.41,55.31,55.35,65293.0,44.4401,44.4401,44.3599,44.392,65293.0
2018-02-21 09:45:00,55.35,55.48,55.33,55.34,183256.0,44.392,44.4963,44.3759,44.384,183256.0
2018-02-21 09:50:00,55.34,55.41,55.23,55.25,104952.0,44.384,44.4401,44.2957,44.3118,104952.0
2018-02-21 09:55:00,55.26,55.3,55.19,55.29,94870.0,44.3198,44.3519,44.2637,44.3439,94870.0
2018-02-21 10:00:00,55.28,55.3,55.15,55.22,97782.0,44.3358,44.3519,44.2316,44.2877,97782.0
2018-02-21 10:05:00,55.21,55.31,55.14,55.3,48305.0,44.2797,44.3599,44.2236,44.3519,48305.0
2018-02-21 10:10:00,55.29,55.33,55.24,55.24,56386.0,44.3439,44.3759,44.3038,44.3038,56386.0
2018-02-21 10:15:00,55.25,55.34,55.22,55.29,65189.0,44.3118,44.384,44.2877,44.3439,65189.0
2018-02-21 10:20:00,55.3,55.32,55.18,55.19,104951.0,44.3519,44.3679,44.2556,44.2637,104951.0
2018-02-21 10:25:00,55.2,55.34,55.1,55.13,73346.0,44.2717,44.384,44.1915,44.2155,73346.0
2018-02-21 10:30:00,55.13,55.3,55.13,55.29,73147.0,44.2155,44.3519,44.2155,44.3439,73147.0
2018-02-21 10:35:00,55.3,55.38,55.28,55.38,40744.0,44.3519,44.416,44.3358,44.416,40744.0
2018-02-21 10:40:00,55.38,55.57,55.36,55.55,117532.0,44.416,44.5684,44.4,44.5524,117532.0
2018-02-21 10:45:00,55.55,55.61,55.55,55.58,106322.0,44.5524,44.6005,44.5524,44.5765,106322.0
2018-02-21 10:50:00,55.59,55.61,55.48,55.61,169435.0,44.5845,44.6005,44.4963,44.6005,169435.0
2018-02-21 10:55:00,55.61,55.61,55.57,55.59,120374.0,44.6005,44.6005,44.5684,44.5845,120374.0
2018-02-21 11:00:00,55.59,55.63,55.55,55.62,86872.0,44.5845,44.6166,44.5524,44.6085,86872.0
2018-02-21 11:05:00,55.61,55.64,55.57,55.6,128003.0,44.6005,44.6246,44.5684,44.5925,128003.0
2018-02-21 11:10:00,55.59,55.6,55.43,55.43,74787.0,44.5845,44.5925,44.4561,44.4561,74787.0
2018-02-21 11:15:00,55.44,55.46,55.41,55.45,60584.0,44.4642,44.4802,44.4401,44.4722,60584.0
2018-02-21 11:20:00,55.46,55.47,55.43,55.45,68311.0,44.4802,44.4882,44.4561,44.4722,68311.0
2018-02-21 11:25:00,55.45,55.47,55.43,55.46,120391.0,44.4722,44.4882,44.4561,44.4802,120391.0
2018-02-21 11:30:00,55.45,55.5,55.44,55.47,67883.0,44.4722,44.5123,44.4642,44.4882,67883.0
2018-02-21 11:35:00,55.48,55.61,55.48,55.58,35608.0,44.4963,44.6005,44.4963,44.5765,35608.0
2018-02-21 11:40:00,55.58,55.63,55.49,55.52,29269.0,44.5765,44.6166,44.5043,44.5283,29269.0
2018-02-21 11:45:00,55.53,55.62,55.51,55.56,25732.0,44.5364,44.6085,44.5203,44.5604,25732.0
2018-02-21 11:50:00,55.55,55.6,55.52,55.56,33276.0,44.5524,44.5925,44.5283,44.5604,33276.0
2018-02-21 11:55:00,55.56,55.59,55.51,55.54,26636.0,44.5604,44.5845,44.5203,44.5444,26636.0
2018-02-21 12:00:00,55.54,55.59,55.47,55.48,33337.0,44.5444,44.5845,44.4882,44.4963,33337.0
2018-02-21 12:05:00,55.49,55.5,55.39,55.41,57155.0,44.5043,44.5123,44.4241,44.4401,57155.0
2018-02-21 12:10:00,55.41,55.52,55.37,55.46,28511.0,44.4401,44.5283,44.408,44.4802,28511.0
2018-02-21 12:15:00,55.46,55.54,55.45,55.54,27482.0,44.4802,44.5444,44.4722,44.5444,27482.0
2018-02-21 12:20:00,55.54,55.54,55.43,55.46,21355.0,44.5444,44.5444,44.4561,44.4802,21355.0
2018-02-21 12:25:00,55.47,55.5,55.42,55.5,20259.0,44.4882,44.5123,44.4481,44.5123,20259.0
2018-02-21 12:30:00,55.49,55.55,55.45,55.55,29475.0,44.5043,44.5524,44.4722,44.5524,29475.0
2018-02-21 12:35:00,55.55,55.6,55.54,55.57,30760.0,44.5524,44.5925,44.5444,44.5684,30760.0
2018-02-21 12:40:00,55.57,55.62,55.56,55.58,34661.0,44.5684,44.6085,44.5604,44.5765,34661.0
2018-02-21 12:45:00,55.58,55.66,55.58,55.66,23851.0,44.5765,44.6406,44.5765,44.6406,23851.0
2018-02-21 12:50:00,55.67,55.76,55.65,55.73,36818.0,44.6486,44.7208,44.6326,44.6968,36818.0
2018-02-21 12:55:00,55.75,55.82,55.73,55.8,30090.0,44.7128,44.7689,44.6968,44.7529,30090.0
2018-02-21 13:00:00,55.8,55.81,55.73,55.73,30585.0,44.7529,44.7609,44.6968,44.6968,30585.0
2018-02-21 13:05:00,55.73,55.77,55.71,55.76,21703.0,44.6968,44.7288,44.6807,44.7208,21703.0
2018-02-21 13:10:00,55.78,55.81,55.75,55.81,18728.0,44.7369,44.7609,44.7128,44.7609,18728.0
2018-02-21 13:15:00,55.81,55.82,55.76,55.76,23124.0,44.7609,44.7689,44.7208,44.7208,23124.0
2018-02-21 13:20:00,55.77,55.78,55.75,55.76,20995.0,44.7288,44.7369,44.7128,44.7208,20995.0
2018-02-21 13:25:00,55.75,55.82,55.72,55.82,38840.0,44.7128,44.7689,44.6887,44.7689,38840.0
2018-02-21 13:30:00,55.82,55.87,55.79,55.81,44791.0,44.7689,44.809,44.7449,44.7609,44791.0
2018-02-21 13:35:00,55.81,55.86,55.77,55.78,31608.0,44.7609,44.801,44.7288,44.7369,31608.0
2018-02-21 13:40:00,55.78,55.79,55.73,55.77,38315.0,44.7369,44.7449,44.6968,44.7288,38315.0
2018-02-21 13:45:00,55.77,55.87,55.77,55.85,58698.0,44.7288,44.809,44.7288,44.793,58698.0
2018-02-21 13:50:00,55.85,55.93,55.85,55.87,93554.0,44.793,44.8572,44.793,44.809,93554.0
2018-02-21 13:55:00,55.87,55.91,55.81,55.86,192430.0,44.809,44.8411,44.7609,44.801,192430.0
2018-02-21 14:00:00,55.86,56.08,55.79,56.06,240908.0,44.801,44.9775,44.7449,44.9614,240908.0
2018-02-21 14:05:00,56.06,56.1,55.98,56.01,156114.0,44.9614,44.9935,44.8973,44.9213,156114.0
2018-02-21 14:10:00,56.02,56.11,55.92,55.96,95159.0,44.9293,45.0015,44.8491,44.8812,95159.0
2018-02-21 14:15:00,55.96,56.09,55.96,56.05,122573.0,44.8812,44.9855,44.8812,44.9534,122573.0
2018-02-21 14:20:00,56.05,56.3,56.05,56.28,164491.0,44.9534,45.1539,44.9534,45.1379,164491.0
2018-02-21 14:25:00,56.28,56.33,56.19,56.2,137572.0,45.1379,45.178,45.0657,45.0737,137572.0
2018-02-21 14:30:00,56.2,56.26,56.11,56.19,123733.0,45.0737,45.1218,45.0015,45.0657,123733.0
2018-02-21 14:35:00,56.19,56.23,56.1,56.21,92275.0,45.0657,45.0978,44.9935,45.0817,92275.0
2018-02-21 14:40:00,56.22,56.27,56.19,56.22,65836.0,45.0897,45.1298,45.0657,45.0897,65836.0
2018-02-21 14:45:00,56.22,56.23,56.03,56.04,114812.0,45.0897,45.0978,44.9374,44.9454,114812.0
2018-02-21 14:50:00,56.04,56.06,55.88,55.98,104510.0,44.9454,44.9614,44.8171,44.8973,104510.0
2018-02-21 14:55:00,55.99,56.09,55.99,56.02,69371.0,44.9053,44.9855,44.9053,44.9293,69371.0
2018-02-21 15:00:00,56.02,56.03,55.77,55.77,134340.0,44.9293,44.9374,44.7288,44.7288,134340.0
2018-02-21 15:05:00,55.77,55.82,55.68,55.76,119125.0,44.7288,44.7689,44.6567,44.7208,119125.0
2018-02-21 15:10:00,55.75,55.75,55.57,55.66,192949.0,44.7128,44.7128,44.5684,44.6406,192949.0
2018-02-21 15:15:00,55.66,55.71,55.59,55.61,107732.0,44.6406,44.6807,44.5845,44.6005,107732.0
2018-02-21 15:20:00,55.62,55.7,55.51,55.57,159961.0,44.6085,44.6727,44.5203,44.5684,159961.0
2018-02-21 15:25:00,55.56,55.74,55.48,55.71,147578.0,44.5604,44.7048,44.4963,44.6807,147578.0
2018-02-21 15:30:00,55.71,55.81,55.67,55.7,160193.0,44.6807,44.7609,44.6486,44.6727,160193.0
2018-02-21 15:35:00,55.71,55.76,55.54,55.54,155153.0,44.6807,44.7208,44.5444,44.5444,155153.0
2018-02-21 15:40:00,55.53,55.54,55.32,55.39,214264.0,44.5364,44.5444,44.3679,44.4241,214264.0
2018-02-21 15:45:00,55.38,55.53,55.37,55.41,164263.0,44.416,44.5364,44.408,44.4401,164263.0
2018-02-21 15:50:00,55.4,55.43,55.25,55.34,209426.0,44.4321,44.4561,44.3118,44.384,209426.0
2018-02-21 15:55:00,55.34,55.36,55.08,55.11,401121.0,44.384,44.4,44.1754,44.1995,401121.0
2018-02-22 09:30:00,55.41,55.59,55.3,55.58,161409.0,44.4401,44.5845,44.3519,44.5765,161409.0
2018-02-22 09:35:00,55.58,55.83,55.5,55.78,119678.0,44.5765,44.777,44.5123,44.7369,119678.0
2018-02-22 09:40:00,55.78,55.91,55.61,55.67,150698.0,44.7369,44.8411,44.6005,44.6486,150698.0
2018-02-22 09:45:00,55.67,55.7,55.56,55.57,83792.0,44.6486,44.6727,44.5604,44.5684,83792.0
2018-02-22 09:50:00,55.57,55.57,55.4,55.42,69496.0,44.5684,44.5684,44.4321,44.4481,69496.0
2018-02-22 09:55:00,55.41,55.49,55.32,55.44,77265.0,44.4401,44.5043,44.3679,44.4642,77265.0
2018-02-22 10:00:00,55.45,55.55,55.3,55.37,95320.0,44.4722,44.5524,44.3519,44.408,95320.0
2018-02-22 10:05:00,55.36,55.45,55.31,55.41,52631.0,44.4,44.4722,44.3599,44.4401,52631.0
2018-02-22 10:10:00,55.4,55.45,55.2,55.2,62844.0,44.4321,44.4722,44.2717,44.2717,62844.0
2018-02-22 10:15:00,55.21,55.36,55.2,55.22,64047.0,44.2797,44.4,44.2717,44.2877,64047.0
2018-02-22 10:20:00,55.21,55.32,55.18,55.3,52055.0,44.2797,44.3679,44.2556,44.3519,52055.0
2018-02-22 10:25:00,55.3,55.35,55.27,55.29,41509.0,44.3519,44.392,44.3278,44.3439,41509.0
2018-02-22 10:30:00,55.29,55.3,55.14,55.14,62544.0,44.3439,44.3519,44.2236,44.2236,62544.0
2018-02-22 10:35:00,55.13,55.27,55.13,55.26,67355.0,44.2155,44.3278,44.2155,44.3198,67355.0
2018-02-22 10:40:00,55.26,55.28,55.21,55.26,39980.0,44.3198,44.3358,44.2797,44.3198,39980.0
2018-02-22 10:45:00,55.27,55.39,55.25,55.35,57818.0,44.3278,44.4241,44.3118,44.392,57818.0
2018-02-22 10:50:00,55.36,55.43,55.29,55.31,37626.0,44.4,44.4561,44.3439,44.3599,37626.0
2018-02-22 10:55:00,55.31,55.36,55.25,55.27,38101.0,44.3599,44.4,44.3118,44.3278,38101.0
2018-02-22 11:00:00,55.27,55.43,55.27,55.38,33608.0,44.3278,44.4561,44.3278,44.416,33608.0
2018-02-22 11:05:00,55.38,55.49,55.38,55.46,49248.0,44.416,44.5043,44.416,44.4802,49248.0
2018-02-22 11:10:00,55.46,55.49,55.41,55.44,70331.0,44.4802,44.5043,44.4401,44.4642,70331.0
2018-02-22 11:15:00,55.45,55.48,55.37,55.43,36198.0,44.4722,44.4963,44.408,44.4561,36198.0
2018-02-22 11:20:00,55.43,55.5,55.42,55.44,74018.0,44.4561,44.5123,44.4481,44.4642,74018.0
2018-02-22 11:25:00,55.44,55.55,55.43,55.52,47649.0,44.4642,44.5524,44.4561,44.5283,47649.0
2018-02-22 11:30:00,55.51,55.53,55.45,55.47,28167.0,44.5203,44.5364,44.4722,44.4882,28167.0
2018-02-22 11:35:00,55.47,55.56,55.38,55.56,42148.0,44.4882,44.5604,44.416,44.5604,42148.0
2018-02-22 11:40:00,55.56,55.64,55.55,55.64,23500.0,44.5604,44.6246,44.5524,44.6246,23500.0
2018-02-22 11:45:00,55.63,55.7,55.62,55.69,32342.0,44.6166,44.6727,44.6085,44.6647,32342.0
2018-02-22 11:50:00,55.68,55.7,55.61,55.68,26802.0,44.6567,44.6727,44.6005,44.6567,26802.0
2018-02-22 11:55:00,55.68,55.72,55.61,55.62,25172.0,44.6567,44.6887,44.6005,44.6085,25172.0
2018-02-22 12:00:00,55.62,55.69,55.6,55.6,29673.0,44.6085,44.6647,44.5925,44.5925,29673.0
2018-02-22 12:05:00,55.6,55.63,55.54,55.62,31752.0,44.5925,44.6166,44.5444,44.6085,31752.0
2018-02-22 12:10:00,55.62,55.63,55.55,55.58,24986.0,44.6085,44.6166,44.5524,44.5765,24986.0
2018-02-22 12:15:00,55.59,55.71,55.58,55.67,95919.0,44.5845,44.6807,44.5765,44.6486,95919.0
2018-02-22 12:20:00,55.67,55.73,55.66,55.73,32886.0,44.6486,44.6968,44.6406,44.6968,32886.0
2018-02-22 12:25:00,55.72,55.72,55.61,55.63,55532.0,44.6887,44.6887,44.6005,44.6166,55532.0
2018-02-22 12:30:00,55.64,55.68,55.54,55.57,53953.0,44.6246,44.6567,44.5444,44.5684,53953.0
2018-02-22 12:35:00,55.57,55.6,55.51,55.6,69747.0,44.5684,44.5925,44.5203,44.5925,69747.0
2018-02-22 12:40:00,55.6,55.63,55.51,55.55,94307.0,44.5925,44.6166,44.5203,44.5524,94307.0
2018-02-22 12:45:00,55.56,55.58,55.43,55.44,99080.0,44.5604,44.5765,44.4561,44.4642,99080.0
2018-02-22 12:50:00,55.44,55.53,55.37,55.52,54660.0,44.4642,44.5364,44.408,44.5283,54660.0
2018-02-22 12:55:00,55.52,55.54,55.41,55.41,20317.0,44.5283,44.5444,44.4401,44.4401,20317.0
2018-02-22 13:00:00,55.41,55.53,55.41,55.49,22534.0,44.4401,44.5364,44.4401,44.5043,22534.0
2018-02-22 13:05:00,55.49,55.52,55.45,55.48,19303.0,44.5043,44.5283,44.4722,44.4963,19303.0
2018-02-22 13:10:00,55.48,55.48,55.29,55.31,46993.0,44.4963,44.4963,44.3439,44.3599,46993.0
2018-02-22 13:15:00,55.31,55.4,55.29,55.32,30157.0,44.3599,44.4321,44.3439,44.3679,30157.0
2018-02-22 13:20:00,55.31,55.4,55.3,55.38,36481.0,44.3599,44.4321,44.3519,44.416,36481.0
2018-02-22 13:25:00,55.38,55.48,55.36,55.43,29947.0,44.416,44.4963,44.4,44.4561,29947.0
2018-02-22 13:30:00,55.42,55.44,55.3,55.3,26010.0,44.4481,44.4642,44.3519,44.3519,26010.0
2018-02-22 13:35:00,55.3,55.39,55.3,55.37,34583.0,44.3519,44.4241,44.3519,44.408,34583.0
2018-02-22 13:40:00,55.36,55.37,55.22,55.25,53624.0,44.4,44.408,44.2877,44.3118,53624.0
2018-02-22 13:45:00,55.26,55.26,55.14,55.17,53646.0,44.3198,44.3198,44.2236,44.2476,53646.0
2018-02-22 13:50:00,55.15,55.33,55.13,55.32,37783.0,44.2316,44.3759,44.2155,44.3679,37783.0
2018-02-22 13:55:00,55.32,55.33,55.26,55.26,31254.0,44.3679,44.3759,44.3198,44.3198,31254.0
2018-02-22 14:00:00,55.27,55.36,55.26,55.35,37413.0,44.3278,44.4,44.3198,44.392,37413.0
2018-02-22 14:05:00,55.35,55.37,55.27,55.28,23407.0,44.392,44.408,44.3278,44.3358,23407.0
2018-02-22 14:10:00,55.28,55.3,55.21,55.23,21636.0,44.3358,44.3519,44.2797,44.2957,21636.0
2018-02-22 14:15:00,55.24,55.32,55.22,55.32,23281.0,44.3038,44.3679,44.2877,44.3679,23281.0
2018-02-22 14:20:00,55.32,55.32,55.24,55.29,47052.0,44.3679,44.3679,44.3038,44.3439,47052.0
2018-02-22 14:25:00,55.28,55.37,55.24,55.36,30198.0,44.3358,44.408,44.3038,44.4,30198.0
2018-02-22 14:30:00,55.37,55.41,55.35,55.38,38581.0,44.408,44.4401,44.392,44.416,38581.0
2018-02-22 14:35:00,55.37,55.38,55.31,55.32,28753.0,44.408,44.416,44.3599,44.3679,28753.0
2018-02-22 14:40:00,55.31,55.31,55.2,55.24,46826.0,44.3599,44.3599,44.2717,44.3038,46826.0
2018-02-22 14:45:00,55.23,55.23,55.14,55.16,30145.0,44.2957,44.2957,44.2236,44.2396,30145.0
2018-02-22 14:50:00,55.16,55.17,55.07,55.08,56245.0,44.2396,44.2476,44.1674,44.1754,56245.0
2018-02-22 14:55:00,55.07,55.09,54.81,54.85,112090.0,44.1674,44.1835,43.9589,43.991,112090.0
2018-02-22 15:00:00,54.86,54.93,54.75,54.83,62250.0,43.999,44.0551,43.9108,43.9749,62250.0
2018-02-22 15:05:00,54.82,54.94,54.8,54.83,59782.0,43.9669,44.0632,43.9509,43.9749,59782.0
2018-02-22 15:10:00,54.83,55.01,54.81,55.01,40795.0,43.9749,44.1193,43.9589,44.1193,40795.0
2018-02-22 15:15:00,55.0,55.04,54.92,55.01,46088.0,44.1113,44.1434,44.0471,44.1193,46088.0
2018-02-22 15:20:00,55.03,55.05,54.95,55.01,75189.0,44.1353,44.1514,44.0712,44.1193,75189.0
2018-02-22 15:25:00,55.0,55.06,54.94,54.96,73031.0,44.1113,44.1594,44.0632,44.0792,73031.0
2018-02-22 15:30:00,54.96,54.98,54.87,54.92,118839.0,44.0792,44.0952,44.007,44.0471,118839.0
2018-02-22 15:35:00,54.92,54.94,54.78,54.85,157372.0,44.0471,44.0632,43.9348,43.991,157372.0
2018-02-22 15:40:00,54.85,54.96,54.77,54.8,157004.0,43.991,44.0792,43.9268,43.9509,157004.0
2018-02-22 15:45:00,54.8,54.81,54.61,54.65,216420.0,43.9509,43.9589,43.7985,43.8306,216420.0
2018-02-22 15:50:00,54.65,54.91,54.63,54.87,197807.0,43.8306,44.0391,43.8145,44.007,197807.0
2018-02-22 15:55:00,54.87,54.92,54.79,54.86,430712.0,44.007,44.0471,43.9429,43.999,430712.0
2018-02-23 09:30:00,55.04,55.43,55.04,55.43,195705.0,44.1434,44.4561,44.1434,44.4561,195705.0
2018-02-23 09:35:00,55.42,55.42,55.18,55.29,122502.0,44.4481,44.4481,44.2556,44.3439,122502.0
2018-02-23 09:40:00,55.29,55.45,55.29,55.41,58771.0,44.3439,44.4722,44.3439,44.4401,58771.0
2018-02-23 09:45:00,55.43,55.49,55.41,55.47,79872.0,44.4561,44.5043,44.4401,44.4882,79872.0
2018-02-23 09:50:00,55.47,55.53,55.43,55.52,112565.0,44.4882,44.5364,44.4561,44.5283,112565.0
2018-02-23 09:55:00,55.52,55.54,55.45,55.49,83584.0,44.5283,44.5444,44.4722,44.5043,83584.0
2018-02-23 10:00:00,55.48,55.58,55.45,55.54,64579.0,44.4963,44.5765,44.4722,44.5444,64579.0
2018-02-23 10:05:00,55.54,55.56,55.47,55.56,60285.0,44.5444,44.5604,44.4882,44.5604,60285.0
2018-02-23 10:10:00,55.57,55.61,55.48,55.49,44801.0,44.5684,44.6005,44.4963,44.5043,44801.0
2018-02-23 10:15:00,55.49,55.49,55.38,55.42,62871.0,44.5043,44.5043,44.416,44.4481,62871.0
2018-02-23 10:20:00,55.41,55.43,55.35,55.42,60152.0,44.4401,44.4561,44.392,44.4481,60152.0
2018-02-23 10:25:00,55.41,55.45,55.37,55.41,45803.0,44.4401,44.4722,44.408,44.4401,45803.0
2018-02-23 10:30:00,55.41,55.44,55.35,55.39,45561.0,44.4401,44.4642,44.392,44.4241,45561.0
2018-02-23 10:35:00,55.4,55.4,55.27,55.3,171419.0,44.4321,44.4321,44.3278,44.3519,171419.0
2018-02-23 10:40:00,55.3,55.43,55.3,55.43,154748.0,44.3519,44.4561,44.3519,44.4561,154748.0
2018-02-23 10:45:00,55.43,55.48,55.36,55.4,96881.0,44.4561,44.4963,44.4,44.4321,96881.0
2018-02-23 10:50:00,55.41,55.45,55.37,55.4,42438.0,44.4401,44.4722,44.408,44.4321,42438.0
2018-02-23 10:55:00,55.39,55.4,55.31,55.36,73081.0,44.4241,44.4321,44.3599,44.4,73081.0
2018-02-23 11:00:00,55.36,55.51,55.35,55.51,45633.0,44.4,44.5203,44.392,44.5203,45633.0
2018-02-23 11:05:00,55.52,55.6,55.47,55.58,88501.0,44.5283,44.5925,44.4882,44.5765,88501.0
2018-02-23 11:10:00,55.57,55.66,55.54,55.63,75392.0,44.5684,44.6406,44.5444,44.6166,75392.0
2018-02-23 11:15:00,55.64,55.66,55.5,55.5,116981.0,44.6246,44.6406,44.5123,44.5123,116981.0
2018-02-23 11:20:00,55.51,55.62,55.51,55.58,71225.0,44.5203,44.6085,44.5203,44.5765,71225.0
2018-02-23 11:25:00,55.57,55.62,55.56,55.58,84101.0,44.5684,44.6085,44.5604,44.5765,84101.0
2018-02-23 11:30:00,55.56,55.62,55.51,55.52,37392.0,44.5604,44.6085,44.5203,44.5283,37392.0
2018-02-23 11:35:00,55.52,55.66,55.48,55.66,38725.0,44.5283,44.6406,44.4963,44.6406,38725.0
2018-02-23 11:40:00,55.65,55.65,55.59,55.62,31070.0,44.6326,44.6326,44.5845,44.6085,31070.0
2018-02-23 11:45:00,55.61,55.65,55.58,55.58,38565.0,44.6005,44.6326,44.5765,44.5765,38565.0
2018-02-23 11:50:00,55.58,55.62,55.53,55.59,46722.0,44.5765,44.6085,44.5364,44.5845,46722.0
2018-02-23 11:55:00,55.59,55.63,55.56,55.62,56777.0,44.5845,44.6166,44.5604,44.6085,56777.0
2018-02-23 12:00:00,55.62,55.66,55.59,55.65,44648.0,44.6085,44.6406,44.5845,44.6326,44648.0
2018-02-23 12:05:00,55.65,55.67,55.61,55.63,34291.0,44.6326,44.6486,44.6005,44.6166,34291.0
2018-02-23 12:10:00,55.63,55.65,55.59,55.62,75344.0,44.6166,44.6326,44.5845,44.6085,75344.0
2018-02-23 12:15:00,55.63,55.64,55.57,55.61,42971.0,44.6166,44.6246,44.5684,44.6005,42971.0
2018-02-23 12:20:00,55.61,55.63,55.57,55.62,31058.0,44.6005,44.6166,44.5684,44.6085,31058.0
2018-02-23 12:25:00,55.61,55.62,55.5,55.51,44341.0,44.6005,44.6085,44.5123,44.5203,44341.0
2018-02-23 12:30:00,55.52,55.56,55.5,55.52,34152.0,44.5283,44.5604,44.5123,44.5283,34152.0
2018-02-23 12:35:00,55.52,55.55,55.5,55.54,33140.0,44.5283,44.5524,44.5123,44.5444,33140.0
2018-02-23 12:40:00,55.54,55.55,55.5,55.51,69158.0,44.5444,44.5524,44.5123,44.5203,69158.0
2018-02-23 12:45:00,55.5,55.6,55.49,55.57,35080.0,44.5123,44.5925,44.5043,44.5684,35080.0
2018-02-23 12:50:00,55.57,55.61,55.54,55.59,19834.0,44.5684,44.6005,44.5444,44.5845,19834.0
2018-02-23 12:55:00,55.6,55.61,55.53,55.59,27905.0,44.5925,44.6005,44.5364,44.5845,27905.0
2018-02-23 13:00:00,55.58,55.58,55.5,55.52,27186.0,44.5765,44.5765,44.5123,44.5283,27186.0
2018-02-23 13:05:00,55.52,55.53,55.45,55.47,30843.0,44.5283,44.5364,44.4722,44.4882,30843.0
2018-02-23 13:10:00,55.48,55.52,55.45,55.46,93695.0,44.4963,44.5283,44.4722,44.4802,93695.0
2018-02-23 13:15:00,55.45,55.46,55.38,55.4,125370.0,44.4722,44.4802,44.416,44.4321,125370.0
2018-02-23 13:20:00,55.42,55.5,55.42,55.48,27932.0,44.4481,44.5123,44.4481,44.4963,27932.0
2018-02-23 13:25:00,55.47,55.5,55.41,55.46,48884.0,44.4882,44.5123,44.4401,44.4802,48884.0
2018-02-23 13:30:00,55.45,55.54,55.45,55.53,30946.0,44.4722,44.5444,44.4722,44.5364,30946.0
2018-02-23 13:35:00,55.52,55.59,55.51,55.59,27346.0,44.5283,44.5845,44.5203,44.5845,27346.0
2018-02-23 13:40:00,55.6,55.63,55.59,55.6,25024.0,44.5925,44.6166,44.5845,44.5925,25024.0
2018-02-23 13:45:00,55.6,55.61,55.55,55.57,19017.0,44.5925,44.6005,44.5524,44.5684,19017.0
2018-02-23 13:50:00,55.57,55.58,55.53,55.54,15433.0,44.5684,44.5765,44.5364,44.5444,15433.0
2018-02-23 13:55:00,55.55,55.64,55.54,55.62,27810.0,44.5524,44.6246,44.5444,44.6085,27810.0
2018-02-23 14:00:00,55.63,55.64,55.51,55.52,30791.0,44.6166,44.6246,44.5203,44.5283,30791.0
2018-02-23 14:05:00,55.52,55.54,55.46,55.53,22186.0,44.5283,44.5444,44.4802,44.5364,22186.0
2018-02-23 14:10:00,55.54,55.54,55.47,55.49,23703.0,44.5444,44.5444,44.4882,44.5043,23703.0
2018-02-23 14:15:00,55.5,55.57,55.49,55.54,29112.0,44.5123,44.5684,44.5043,44.5444,29112.0
2018-02-23 14:20:00,55.53,55.64,55.5,55.63,35132.0,44.5364,44.6246,44.5123,44.6166,35132.0
2018-02-23 14:25:00,55.62,55.64,55.59,55.63,30300.0,44.6085,44.6246,44.5845,44.6166,30300.0
2018-02-23 14:30:00,55.64,55.65,55.6,55.65,20582.0,44.6246,44.6326,44.5925,44.6326,20582.0
2018-02-23 14:35:00,55.65,55.68,55.54,55.59,52891.0,44.6326,44.6567,44.5444,44.5845,52891.0
2018-02-23 14:40:00,55.58,55.65,55.57,55.64,23652.0,44.5765,44.6326,44.5684,44.6246,23652.0
2018-02-23 14:45:00,55.64,55.78,55.63,55.78,51467.0,44.6246,44.7369,44.6166,44.7369,51467.0
2018-02-23 14:50:00,55.78,55.82,55.76,55.77,47668.0,44.7369,44.7689,44.7208,44.7288,47668.0
2018-02-23 14:55:00,55.76,55.79,55.73,55.77,21333.0,44.7208,44.7449,44.6968,44.7288,21333.0
2018-02-23 15:00:00,55.77,55.88,55.77,55.88,57551.0,44.7288,44.8171,44.7288,44.8171,57551.0
2018-02-23 15:05:00,55.88,55.92,55.82,55.87,52189.0,44.8171,44.8491,44.7689,44.809,52189.0
2018-02-23 15:10:00,55.86,55.9,55.78,55.8,66025.0,44.801,44.8331,44.7369,44.7529,66025.0
2018-02-23 15:15:00,55.8,55.86,55.77,55.83,38802.0,44.7529,44.801,44.7288,44.777,38802.0
2018-02-23 15:20:00,55.83,55.91,55.82,55.91,83549.0,44.777,44.8411,44.7689,44.8411,83549.0
2018-02-23 15:25:00,55.91,55.99,55.91,55.96,119625.0,44.8411,44.9053,44.8411,44.8812,119625.0
2018-02-23 15:30:00,55.97,56.03,55.91,55.92,123376.0,44.8892,44.9374,44.8411,44.8491,123376.0
2018-02-23 15:35:00,55.92,56.04,55.92,55.98,145163.0,44.8491,44.9454,44.8491,44.8973,145163.0
2018-02-23 15:40:00,55.98,56.02,55.95,56.01,190469.0,44.8973,44.9293,44.8732,44.9213,190469.0
2018-02-23 15:45:00,56.01,56.06,55.92,55.96,194406.0,44.9213,44.9614,44.8491,44.8812,194406.0
2018-02-23 15:50:00,55.95,56.02,55.94,55.97,237127.0,44.8732,44.9293,44.8652,44.8892,237127.0
2018-02-23 15:55:00,55.96,56.13,55.96,56.08,421598.0,44.8812,45.0176,44.8812,44.9775,421598.0
2018-02-26 09:30:00,56.31,56.37,56.22,56.29,221305.0,45.1619,45.2101,45.0897,45.1459,221305.0
2018-02-26 09:35:00,56.31,56.61,56.28,56.6,126027.0,45.1619,45.4025,45.1379,45.3945,126027.0
2018-02-26 09:40:00,56.6,56.63,56.47,56.49,157328.0,45.3945,45.4186,45.2903,45.3063,157328.0
2018-02-26 09:45:00,56.5,56.59,56.48,56.57,153505.0,45.3143,45.3865,45.2983,45.3705,153505.0
2018-02-26 09:50:00,56.57,56.64,56.54,56.54,183123.0,45.3705,45.4266,45.3464,45.3464,183123.0
2018-02-26 09:55:00,56.54,56.61,56.51,56.59,133163.0,45.3464,45.4025,45.3223,45.3865,133163.0
2018-02-26 10:00:00,56.58,56.63,56.54,56.55,202332.0,45.3785,45.4186,45.3464,45.3544,202332.0
2018-02-26 10:05:00,56.55,56.72,56.54,56.7,243853.0,45.3544,45.4908,45.3464,45.4747,243853.0
2018-02-26 10:10:00,56.7,56.7,56.46,56.46,75401.0,45.4747,45.4747,45.2822,45.2822,75401.0
2018-02-26 10:15:00,56.46,56.47,56.32,56.45,51644.0,45.2822,45.2903,45.1699,45.2742,51644.0
2018-02-26 10:20:00,56.44,56.45,56.39,56.45,59264.0,45.2662,45.2742,45.2261,45.2742,59264.0
2018-02-26 10:25:00,56.45,56.46,56.29,56.33,63981.0,45.2742,45.2822,45.1459,45.178,63981.0
2018-02-26 10:30:00,56.32,56.36,56.27,56.28,40816.0,45.1699,45.202,45.1298,45.1379,40816.0
2018-02-26 10:35:00,56.28,56.29,56.2,56.28,114993.0,45.1379,45.1459,45.0737,45.1379,114993.0
2018-02-26 10:40:00,56.27,56.4,56.25,56.39,45344.0,45.1298,45.2341,45.1138,45.2261,45344.0
2018-02-26 10:45:00,56.39,56.42,56.34,56.39,74022.0,45.2261,45.2502,45.186,45.2261,74022.0
2018-02-26 10:50:00,56.39,56.4,56.29,56.33,60293.0,45.2261,45.2341,45.1459,45.178,60293.0
2018-02-26 10:55:00,56.34,56.35,56.28,56.32,44384.0,45.186,45.194,45.1379,45.1699,44384.0
2018-02-26 11:00:00,56.32,56.44,56.24,56.41,79179.0,45.1699,45.2662,45.1058,45.2421,79179.0
2018-02-26 11:05:00,56.41,56.51,56.4,56.48,42816.0,45.2421,45.3223,45.2341,45.2983,42816.0
2018-02-26 11:10:00,56.48,56.53,56.42,56.51,62676.0,45.2983,45.3384,45.2502,45.3223,62676.0
2018-02-26 11:15:00,56.52,56.6,56.49,56.6,59383.0,45.3304,45.3945,45.3063,45.3945,59383.0
2018-02-26 11:20:00,56.59,56.62,56.52,56.55,48815.0,45.3865,45.4106,45.3304,45.3544,48815.0
2018-02-26 11:25:00,56.54,56.59,56.53,56.56,65410.0,45.3464,45.3865,45.3384,45.3624,65410.0
2018-02-26 11:30:00,56.56,56.58,56.53,56.54,46874.0,45.3624,45.3785,45.3384,45.3464,46874.0
2018-02-26 11:35:00,56.53,56.55,56.41,56.47,49005.0,45.3384,45.3544,45.2421,45.2903,49005.0
2018-02-26 11:40:00,56.47,56.55,56.43,56.53,28534.0,45.2903,45.3544,45.2582,45.3384,28534.0
2018-02-26 11:45:00,56.53,56.58,56.51,56.55,24604.0,45.3384,45.3785,45.3223,45.3544,24604.0
2018-02-26 11:50:00,56.55,56.6,56.54,56.55,23285.0,45.3544,45.3945,45.3464,45.3544,23285.0
2018-02-26 11:55:00,56.55,56.62,56.54,56.58,31151.0,45.3544,45.4106,45.3464,45.3785,31151.0
2018-02-26 12:00:00,56.58,56.68,56.58,56.67,31231.0,45.3785,45.4587,45.3785,45.4507,31231.0
2018-02-26 12:05:00,56.67,56.75,56.67,56.72,35487.0,45.4507,45.5148,45.4507,45.4908,35487.0
2018-02-26 12:10:00,56.73,56.8,56.71,56.72,46121.0,45.4988,45.5549,45.4827,45.4908,46121.0
2018-02-26 12:15:00,56.73,56.74,56.65,56.72,43231.0,45.4988,45.5068,45.4346,45.4908,43231.0
2018-02-26 12:20:00,56.72,56.73,56.68,56.69,37490.0,45.4908,45.4988,45.4587,45.4667,37490.0
2018-02-26 12:25:00,56.7,56.79,56.69,56.79,55447.0,45.4747,45.5469,45.4667,45.5469,55447.0
2018-02-26 12:30:00,56.79,56.83,56.72,56.73,70066.0,45.5469,45.579,45.4908,45.4988,70066.0
2018-02-26 12:35:00,56.73,56.73,56.68,56.7,31553.0,45.4988,45.4988,45.4587,45.4747,31553.0
2018-02-26 12:40:00,56.69,56.73,56.64,56.73,78489.0,45.4667,45.4988,45.4266,45.4988,78489.0
2018-02-26 12:45:00,56.72,56.8,56.7,56.78,46368.0,45.4908,45.5549,45.4747,45.5389,46368.0
2018-02-26 12:50:00,56.8,56.85,56.78,56.81,40622.0,45.5549,45.595,45.5389,45.5629,40622.0
2018-02-26 12:55:00,56.82,56.85,56.79,56.8,61036.0,45.571,45.595,45.5469,45.5549,61036.0
2018-02-26 13:00:00,56.8,56.92,56.8,56.85,66333.0,45.5549,45.6512,45.5549,45.595,66333.0
2018-02-26 13:05:00,56.86,56.88,56.82,56.88,29006.0,45.603,45.6191,45.571,45.6191,29006.0
2018-02-26 13:10:00,56.88,56.9,56.85,56.87,23006.0,45.6191,45.6351,45.595,45.6111,23006.0
2018-02-26 13:15:00,56.87,56.87,56.81,56.83,55850.0,45.6111,45.6111,45.5629,45.579,55850.0
2018-02-26 13:20:00,56.82,56.88,56.81,56.88,36902.0,45.571,45.6191,45.5629,45.6191,36902.0
2018-02-26 13:25:00,56.87,56.93,56.84,56.93,80212.0,45.6111,45.6592,45.587,45.6592,80212.0
2018-02-26 13:30:00,56.93,56.96,56.89,56.93,63713.0,45.6592,45.6832,45.6271,45.6592,63713.0
2018-02-26 13:35:00,56.92,56.96,56.88,56.92,32832.0,45.6512,45.6832,45.6191,45.6512,32832.0
2018-02-26 13:40:00,56.92,56.99,56.9,56.96,47004.0,45.6512,45.7073,45.6351,45.6832,47004.0
2018-02-26 13:45:00,56.97,56.98,56.93,56.94,33968.0,45.6913,45.6993,45.6592,45.6672,33968.0
2018-02-26 13:50:00,56.94,56.95,56.89,56.91,32090.0,45.6672,45.6752,45.6271,45.6431,32090.0
2018-02-26 13:55:00,56.92,56.95,56.9,56.94,74000.0,45.6512,45.6752,45.6351,45.6672,74000.0
2018-02-26 14:00:00,56.94,56.95,56.89,56.9,112007.0,45.6672,45.6752,45.6271,45.6351,112007.0
2018-02-26 14:05:00,56.91,56.94,56.88,56.89,119081.0,45.6431,45.6672,45.6191,45.6271,119081.0
2018-02-26 14:10:00,56.89,56.93,56.89,56.91,63551.0,45.6271,45.6592,45.6271,45.6431,63551.0
2018-02-26 14:15:00,56.91,56.94,56.86,56.93,40380.0,45.6431,45.6672,45.603,45.6592,40380.0
2018-02-26 14:20:00,56.93,56.96,56.89,56.94,72604.0,45.6592,45.6832,45.6271,45.6672,72604.0
2018-02-26 14:25:00,56.95,56.97,56.86,56.87,41739.0,45.6752,45.6913,45.603,45.6111,41739.0
2018-02-26 14:30:00,56.87,56.88,56.83,56.87,40284.0,45.6111,45.6191,45.579,45.6111,40284.0
2018-02-26 14:35:00,56.88,56.88,56.81,56.81,31759.0,45.6191,45.6191,45.5629,45.5629,31759.0
2018-02-26 14:40:00,56.81,56.83,56.78,56.8,109316.0,45.5629,45.579,45.5389,45.5549,109316.0
2018-02-26 14:45:00,56.8,56.8,56.72,56.76,94403.0,45.5549,45.5549,45.4908,45.5228,94403.0
2018-02-26 14:50:00,56.76,56.86,56.7,56.85,103718.0,45.5228,45.603,45.4747,45.595,103718.0
2018-02-26 14:55:00,56.86,56.87,56.77,56.79,112749.0,45.603,45.6111,45.5309,45.5469,112749.0
2018-02-26 15:00:00,56.78,56.83,56.75,56.83,71343.0,45.5389,45.579,45.5148,45.579,71343.0
2018-02-26 15:05:00,56.83,56.99,56.79,56.95,176100.0,45.579,45.7073,45.5469,45.6752,176100.0
2018-02-26 15:10:00,56.96,56.97,56.92,56.93,118137.0,45.6832,45.6913,45.6512,45.6592,118137.0
2018-02-26 15:15:00,56.92,56.95,56.89,56.95,79210.0,45.6512,45.6752,45.6271,45.6752,79210.0
2018-02-26 15:20:00,56.95,56.99,56.93,56.96,76757.0,45.6752,45.7073,45.6592,45.6832,76757.0
2018-02-26 15:25:00,56.97,56.98,56.9,56.91,96390.0,45.6913,45.6993,45.6351,45.6431,96390.0
2018-02-26 15:30:00,56.92,56.96,56.87,56.95,78616.0,45.6512,45.6832,45.6111,45.6752,78616.0
2018-02-26 15:35:00,56.95,57.0,56.89,56.98,90939.0,45.6752,45.7153,45.6271,45.6993,90939.0
2018-02-26 15:40:00,56.98,57.01,56.84,56.85,210230.0,45.6993,45.7233,45.587,45.595,210230.0
2018-02-26 15:45:00,56.84,56.94,56.82,56.86,336721.0,45.587,45.6672,45.571,45.603,336721.0
2018-02-26 15:50:00,56.87,56.93,56.86,56.92,187736.0,45.6111,45.6592,45.603,45.6512,187736.0
2018-02-26 15:55:00,56.92,57.01,56.9,57.0,478225.0,45.6512,45.7233,45.6351,45.7153,478225.0
2018-02-27 09:30:00,57.0,57.44,57.0,57.42,321215.0,45.7153,46.0682,45.7153,46.0522,321215.0
2018-02-27 09:35:00,57.43,57.77,57.41,57.73,240737.0,46.0602,46.3329,46.0442,46.3008,240737.0
2018-02-27 09:40:00,57.71,57.71,57.32,57.35,235743.0,46.2848,46.2848,45.972,45.996,235743.0
2018-02-27 09:45:00,57.35,57.42,57.28,57.29,248029.0,45.996,46.0522,45.9399,45.9479,248029.0
2018-02-27 09:50:00,57.28,57.32,57.11,57.18,208064.0,45.9399,45.972,45.8035,45.8597,208064.0
2018-02-27 09:55:00,57.17,57.19,57.07,57.14,135950.0,45.8517,45.8677,45.7715,45.8276,135950.0
2018-02-27 10:00:00,57.14,57.3,57.11,57.27,197453.0,45.8276,45.9559,45.8035,45.9319,197453.0
2018-02-27 10:05:00,57.27,57.42,57.25,57.41,149813.0,45.9319,46.0522,45.9158,46.0442,149813.0
2018-02-27 10:10:00,57.4,57.8,57.4,57.78,377735.0,46.0361,46.3569,46.0361,46.3409,377735.0
2018-02-27 10:15:00,57.78,57.78,57.49,57.67,225580.0,46.3409,46.3409,46.1083,46.2527,225580.0
2018-02-27 10:20:00,57.67,57.76,57.65,57.75,99404.0,46.2527,46.3249,46.2366,46.3168,99404.0
2018-02-27 10:25:00,57.74,57.78,57.68,57.72,93248.0,46.3088,46.3409,46.2607,46.2928,93248.0
2018-02-27 10:30:00,57.71,57.73,57.54,57.54,72906.0,46.2848,46.3008,46.1484,46.1484,72906.0
2018-02-27 10:35:00,57.54,57.59,57.4,57.45,85702.0,46.1484,46.1885,46.0361,46.0762,85702.0
2018-02-27 10:40:00,57.45,57.54,57.38,57.54,140113.0,46.0762,46.1484,46.0201,46.1484,140113.0
2018-02-27 10:45:00,57.55,57.6,57.48,57.48,99055.0,46.1564,46.1965,46.1003,46.1003,99055.0
2018-02-27 10:50:00,57.48,57.6,57.46,57.5,131590.0,46.1003,46.1965,46.0843,46.1163,131590.0
2018-02-27 10:55:00,57.5,57.58,57.39,57.55,103757.0,46.1163,46.1805,46.0281,46.1564,103757.0
2018-02-27 11:00:00,57.55,57.65,57.48,57.63,123385.0,46.1564,46.2366,46.1003,46.2206,123385.0
2018-02-27 11:05:00,57.61,57.71,57.59,57.71,56171.0,46.2046,46.2848,46.1885,46.2848,56171.0
2018-02-27 11:10:00,57.71,57.82,57.7,57.75,86383.0,46.2848,46.373,46.2767,46.3168,86383.0
2018-02-27 11:15:00,57.76,57.8,57.68,57.7,63863.0,46.3249,46.3569,46.2607,46.2767,63863.0
2018-02-27 11:20:00,57.7,57.7,57.6,57.63,67879.0,46.2767,46.2767,46.1965,46.2206,67879.0
2018-02-27 11:25:00,57.61,57.66,57.52,57.57,50660.0,46.2046,46.2447,46.1324,46.1725,50660.0
2018-02-27 11:30:00,57.57,57.69,57.52,57.66,60837.0,46.1725,46.2687,46.1324,46.2447,60837.0
2018-02-27 11:35:00,57.67,57.67,57.49,57.49,52317.0,46.2527,46.2527,46.1083,46.1083,52317.0
2018-02-27 11:40:00,57.5,57.57,57.43,57.55,134066.0,46.1163,46.1725,46.0602,46.1564,134066.0
2018-02-27 11:45:00,57.56,57.61,57.41,57.55,104652.0,46.1645,46.2046,46.0442,46.1564,104652.0
2018-02-27 11:50:00,57.55,57.55,57.44,57.45,52379.0,46.1564,46.1564,46.0682,46.0762,52379.0
2018-02-27 11:55:00,57.46,57.5,57.37,57.4,137741.0,46.0843,46.1163,46.0121,46.0361,137741.0
2018-02-27 12:00:00,57.4,57.49,57.36,57.45,72600.0,46.0361,46.1083,46.0041,46.0762,72600.0
2018-02-27 12:05:00,57.45,57.56,57.45,57.54,54017.0,46.0762,46.1645,46.0762,46.1484,54017.0
2018-02-27 12:10:00,57.54,57.56,57.42,57.43,83125.0,46.1484,46.1645,46.0522,46.0602,83125.0
2018-02-27 12:15:00,57.44,57.47,57.36,57.41,172685.0,46.0682,46.0923,46.0041,46.0442,172685.0
2018-02-27 12:20:00,57.41,57.42,57.24,57.28,171730.0,46.0442,46.0522,45.9078,45.9399,171730.0
2018-02-27 12:25:00,57.27,57.37,57.24,57.35,51639.0,45.9319,46.0121,45.9078,45.996,51639.0
2018-02-27 12:30:00,57.34,57.4,57.3,57.34,81899.0,45.988,46.0361,45.9559,45.988,81899.0
2018-02-27 12:35:00,57.34,57.47,57.33,57.47,52139.0,45.988,46.0923,45.98,46.0923,52139.0
2018-02-27 12:40:00,57.46,57.47,57.4,57.43,78462.0,46.0843,46.0923,46.0361,46.0602,78462.0
2018-02-27 12:45:00,57.42,57.52,57.41,57.49,64921.0,46.0522,46.1324,46.0442,46.1083,64921.0
2018-02-27 12:50:00,57.49,57.59,57.49,57.54,111764.0,46.1083,46.1885,46.1083,46.1484,111764.0
2018-02-27 12:55:00,57.55,57.58,57.49,57.55,51148.0,46.1564,46.1805,46.1083,46.1564,51148.0
2018-02-27 13:00:00,57.55,57.59,57.54,57.55,72731.0,46.1564,46.1885,46.1484,46.1564,72731.0
2018-02-27 13:05:00,57.55,57.68,57.54,57.68,84780.0,46.1564,46.2607,46.1484,46.2607,84780.0
2018-02-27 13:10:00,57.68,57.7,57.55,57.57,144732.0,46.2607,46.2767,46.1564,46.1725,144732.0
2018-02-27 13:15:00,57.57,57.59,57.53,57.55,103300.0,46.1725,46.1885,46.1404,46.1564,103300.0
2018-02-27 13:20:00,57.56,57.56,57.47,57.52,224179.0,46.1645,46.1645,46.0923,46.1324,224179.0
2018-02-27 13:25:00,57.51,57.53,57.48,57.51,60544.0,46.1244,46.1404,46.1003,46.1244,60544.0
2018-02-27 13:30:00,57.49,57.5,57.38,57.39,81577.0,46.1083,46.1163,46.0201,46.0281,81577.0
2018-02-27 13:35:00,57.39,57.46,57.37,57.45,59205.0,46.0281,46.0843,46.0121,46.0762,59205.0
2018-02-27 13:40:00,57.44,57.48,57.38,57.48,223635.0,46.0682,46.1003,46.0201,46.1003,223635.0
2018-02-27 13:45:00,57.49,57.55,57.43,57.46,165085.0,46.1083,46.1564,46.0602,46.0843,165085.0
2018-02-27 13:50:00,57.44,57.44,57.34,57.41,78914.0,46.0682,46.0682,45.988,46.0442,78914.0
2018-02-27 13:55:00,57.42,57.43,57.33,57.36,84396.0,46.0522,46.0602,45.98,46.0041,84396.0
2018-02-27 14:00:00,57.36,57.38,57.3,57.31,194671.0,46.0041,46.0201,45.9559,45.964,194671.0
2018-02-27 14:05:00,57.31,57.34,57.21,57.31,111668.0,45.964,45.988,45.8838,45.964,111668.0
2018-02-27 14:10:00,57.31,57.34,57.19,57.23,97812.0,45.964,45.988,45.8677,45.8998,97812.0
2018-02-27 14:15:00,57.23,57.24,57.13,57.13,82292.0,45.8998,45.9078,45.8196,45.8196,82292.0
2018-02-27 14:20:00,57.14,57.17,57.02,57.02,131662.0,45.8276,45.8517,45.7314,45.7314,131662.0
2018-02-27 14:25:00,57.03,57.14,57.0,57.08,176141.0,45.7394,45.8276,45.7153,45.7795,176141.0
2018-02-27 14:30:00,57.08,57.23,57.03,57.22,94535.0,45.7795,45.8998,45.7394,45.8918,94535.0
2018-02-27 14:35:00,57.21,57.24,57.1,57.1,116408.0,45.8838,45.9078,45.7955,45.7955,116408.0
2018-02-27 14:40:00,57.11,57.12,57.03,57.07,79842.0,45.8035,45.8116,45.7394,45.7715,79842.0
2018-02-27 14:45:00,57.07,57.08,56.91,56.92,99508.0,45.7715,45.7795,45.6431,45.6512,99508.0
2018-02-27 14:50:00,56.93,57.01,56.92,56.96,106634.0,45.6592,45.7233,45.6512,45.6832,106634.0
2018-02-27 14:55:00,56.96,57.05,56.95,56.97,120401.0,45.6832,45.7554,45.6752,45.6913,120401.0
2018-02-27 15:00:00,56.98,57.07,56.9,56.91,96561.0,45.6993,45.7715,45.6351,45.6431,96561.0
2018-02-27 15:05:00,56.9,56.95,56.86,56.86,81592.0,45.6351,45.6752,45.603,45.603,81592.0
2018-02-27 15:10:00,56.87,56.96,56.84,56.89,87463.0,45.6111,45.6832,45.587,45.6271,87463.0
2018-02-27 15:15:00,56.9,56.98,56.89,56.92,85449.0,45.6351,45.6993,45.6271,45.6512,85449.0
2018-02-27 15:20:00,56.92,56.99,56.85,56.88,114847.0,45.6512,45.7073,45.595,45.6191,114847.0
2018-02-27 15:25:00,56.88,56.96,56.84,56.94,148956.0,45.6191,45.6832,45.587,45.6672,148956.0
2018-02-27 15:30:00,56.94,57.0,56.85,56.88,105802.0,45.6672,45.7153,45.595,45.6191,105802.0
2018-02-27 15:35:00,56.89,56.9,56.79,56.88,143013.0,45.6271,45.6351,45.5469,45.6191,143013.0
2018-02-27 15:40:00,56.88,56.92,56.82,56.83,145878.0,45.6191,45.6512,45.571,45.579,145878.0
2018-02-27 15:45:00,56.82,57.09,56.82,57.04,227391.0,45.571,45.7875,45.571,45.7474,227391.0
2018-02-27 15:50:00,57.04,57.05,56.83,56.88,269147.0,45.7474,45.7554,45.579,45.6191,269147.0
2018-02-27 15:55:00,56.88,56.89,56.67,56.7,481224.0,45.6191,45.6271,45.4507,45.4747,481224.0
2018-02-28 09:30:00,57.09,57.15,56.92,57.14,288271.0,45.7875,45.8356,45.6512,45.8276,288271.0
2018-02-28 09:35:00,57.15,57.29,57.09,57.26,231315.0,45.8356,45.9479,45.7875,45.9239,231315.0
2018-02-28 09:40:00,57.26,57.26,57.04,57.14,121060.0,45.9239,45.9239,45.7474,45.8276,121060.0
2018-02-28 09:45:00,57.15,57.21,57.04,57.21,101453.0,45.8356,45.8838,45.7474,45.8838,101453.0
2018-02-28 09:50:00,57.22,57.41,57.17,57.38,97852.0,45.8918,46.0442,45.8517,46.0201,97852.0
2018-02-28 09:55:00,57.37,57.44,57.32,57.44,162953.0,46.0121,46.0682,45.972,46.0682,162953.0
2018-02-28 10:00:00,57.45,57.48,57.4,57.41,69269.0,46.0762,46.1003,46.0361,46.0442,69269.0
2018-02-28 10:05:00,57.4,57.43,57.36,57.39,91008.0,46.0361,46.0602,46.0041,46.0281,91008.0
2018-02-28 10:10:00,57.38,57.4,57.31,57.36,93256.0,46.0201,46.0361,45.964,46.0041,93256.0
2018-02-28 10:15:00,57.35,57.56,57.33,57.51,159015.0,45.996,46.1645,45.98,46.1244,159015.0
2018-02-28 10:20:00,57.51,57.59,57.48,57.59,57911.0,46.1244,46.1885,46.1003,46.1885,57911.0
2018-02-28 10:25:00,57.59,57.62,57.52,57.59,59850.0,46.1885,46.2126,46.1324,46.1885,59850.0
2018-02-28 10:30:00,57.59,57.61,57.48,57.61,66001.0,46.1885,46.2046,46.1003,46.2046,66001.0
2018-02-28 10:35:00,57.6,57.63,57.51,57.61,109213.0,46.1965,46.2206,46.1244,46.2046,109213.0
2018-02-28 10:40:00,57.6,57.6,57.37,57.38,61899.0,46.1965,46.1965,46.0121,46.0201,61899.0
2018-02-28 10:45:00,57.38,57.4,57.3,57.33,77487.0,46.0201,46.0361,45.9559,45.98,77487.0
2018-02-28 10:50:00,57.34,57.39,57.1,57.12,126670.0,45.988,46.0281,45.7955,45.8116,126670.0
2018-02-28 10:55:00,57.11,57.12,56.94,57.04,144472.0,45.8035,45.8116,45.6672,45.7474,144472.0
2018-02-28 11:00:00,57.04,57.07,56.97,57.02,119207.0,45.7474,45.7715,45.6913,45.7314,119207.0
2018-02-28 11:05:00,57.02,57.07,56.9,56.91,115231.0,45.7314,45.7715,45.6351,45.6431,115231.0
2018-02-28 11:10:00,56.91,56.95,56.85,56.93,72036.0,45.6431,45.6752,45.595,45.6592,72036.0
2018-02-28 11:15:00,56.93,57.04,56.91,56.99,77834.0,45.6592,45.7474,45.6431,45.7073,77834.0
2018-02-28 11:20:00,56.98,57.02,56.93,56.95,58625.0,45.6993,45.7314,45.6592,45.6752,58625.0
2018-02-28 11:25:00,56.95,57.07,56.91,57.0,106474.0,45.6752,45.7715,45.6431,45.7153,106474.0
2018-02-28 11:30:00,57.0,57.02,56.84,56.85,62987.0,45.7153,45.7314,45.587,45.595,62987.0
2018-02-28 11:35:00,56.84,56.95,56.83,56.87,25397.0,45.587,45.6752,45.579,45.6111,25397.0
2018-02-28 11:40:00,56.87,56.94,56.84,56.92,48337.0,45.6111,45.6672,45.587,45.6512,48337.0
2018-02-28 11:45:00,56.91,56.91,56.7,56.8,99008.0,45.6431,45.6431,45.4747,45.5549,99008.0
2018-02-28 11:50:00,56.8,56.81,56.74,56.79,74746.0,45.5549,45.5629,45.5068,45.5469,74746.0
2018-02-28 11:55:00,56.79,56.91,56.79,56.89,44284.0,45.5469,45.6431,45.5469,45.6271,44284.0
2018-02-28 12:00:00,56.9,56.92,56.82,56.82,41214.0,45.6351,45.6512,45.571,45.571,41214.0
2018-02-28 12:05:00,56.81,57.0,56.81,56.98,101929.0,45.5629,45.7153,45.5629,45.6993,101929.0
2018-02-28 12:10:00,56.99,56.99,56.91,56.91,35234.0,45.7073,45.7073,45.6431,45.6431,35234.0
2018-02-28 12:15:00,56.9,56.95,56.87,56.9,36418.0,45.6351,45.6752,45.6111,45.6351,36418.0
2018-02-28 12:20:00,56.9,56.9,56.82,56.87,34542.0,45.6351,45.6351,45.571,45.6111,34542.0
2018-02-28 12:25:00,56.87,56.91,56.77,56.79,47871.0,45.6111,45.6431,45.5309,45.5469,47871.0
2018-02-28 12:30:00,56.78,56.85,56.73,56.82,35997.0,45.5389,45.595,45.4988,45.571,35997.0
2018-02-28 12:35:00,56.81,56.95,56.78,56.92,58700.0,45.5629,45.6752,45.5389,45.6512,58700.0
2018-02-28 12:40:00,56.93,56.97,56.88,56.95,112393.0,45.6592,45.6913,45.6191,45.6752,112393.0
2018-02-28 12:45:00,56.95,57.13,56.95,57.11,128965.0,45.6752,45.8196,45.6752,45.8035,128965.0
2018-02-28 12:50:00,57.11,57.11,57.05,57.06,103856.0,45.8035,45.8035,45.7554,45.7634,103856.0
2018-02-28 12:55:00,57.06,57.12,57.05,57.08,74668.0,45.7634,45.8116,45.7554,45.7795,74668.0
2018-02-28 13:00:00,57.08,57.09,56.99,57.0,49960.0,45.7795,45.7875,45.7073,45.7153,49960.0
2018-02-28 13:05:00,57.01,57.08,56.98,57.03,42512.0,45.7233,45.7795,45.6993,45.7394,42512.0
2018-02-28 13:10:00,57.04,57.07,56.98,56.98,60860.0,45.7474,45.7715,45.6993,45.6993,60860.0
2018-02-28 13:15:00,56.98,57.01,56.95,57.0,25013.0,45.6993,45.7233,45.6752,45.7153,25013.0
2018-02-28 13:20:00,56.99,57.06,56.96,57.06,27444.0,45.7073,45.7634,45.6832,45.7634,27444.0
2018-02-28 13:25:00,57.07,57.11,57.05,57.11,71427.0,45.7715,45.8035,45.7554,45.8035,71427.0
2018-02-28 13:30:00,57.1,57.15,57.0,57.15,78515.0,45.7955,45.8356,45.7153,45.8356,78515.0
2018-02-28 13:35:00,57.14,57.21,57.12,57.21,91113.0,45.8276,45.8838,45.8116,45.8838,91113.0
2018-02-28 13:40:00,57.21,57.29,57.16,57.23,142283.0,45.8838,45.9479,45.8436,45.8998,142283.0
2018-02-28 13:45:00,57.23,57.27,57.14,57.15,43436.0,45.8998,45.9319,45.8276,45.8356,43436.0
2018-02-28 13:50:00,57.15,57.24,57.11,57.24,41517.0,45.8356,45.9078,45.8035,45.9078,41517.0
2018-02-28 13:55:00,57.24,57.36,57.24,57.36,62621.0,45.9078,46.0041,45.9078,46.0041,62621.0
2018-02-28 14:00:00,57.35,57.43,57.33,57.34,45539.0,45.996,46.0602,45.98,45.988,45539.0
2018-02-28 14:05:00,57.35,57.38,57.3,57.31,34812.0,45.996,46.0201,45.9559,45.964,34812.0
2018-02-28 14:10:00,57.32,57.34,57.26,57.31,50451.0,45.972,45.988,45.9239,45.964,50451.0
2018-02-28 14:15:00,57.31,57.34,57.28,57.29,49713.0,45.964,45.988,45.9399,45.9479,49713.0
2018-02-28 14:20:00,57.3,57.32,57.25,57.27,37460.0,45.9559,45.972,45.9158,45.9319,37460.0
2018-02-28 14:25:00,57.27,57.33,57.23,57.23,34763.0,45.9319,45.98,45.8998,45.8998,34763.0
2018-02-28 14:30:00,57.23,57.23,57.08,57.09,69068.0,45.8998,45.8998,45.7795,45.7875,69068.0
2018-02-28 14:35:00,57.1,57.14,57.01,57.03,40797.0,45.7955,45.8276,45.7233,45.7394,40797.0
2018-02-28 14:40:00,57.02,57.04,56.93,56.94,121572.0,45.7314,45.7474,45.6592,45.6672,121572.0
2018-02-28 14:45:00,56.93,56.93,56.78,56.83,192222.0,45.6592,45.6592,45.5389,45.579,192222.0
2018-02-28 14:50:00,56.83,56.84,56.77,56.82,76065.0,45.579,45.587,45.5309,45.571,76065.0
2018-02-28 14:55:00,56.82,56.84,56.59,56.63,138679.0,45.571,45.587,45.3865,45.4186,138679.0
2018-02-28 15:00:00,56.63,56.74,56.57,56.62,108104.0,45.4186,45.5068,45.3705,45.4106,108104.0
2018-02-28 15:05:00,56.62,56.68,56.48,56.67,138733.0,45.4106,45.4587,45.2983,45.4507,138733.0
2018-02-28 15:10:00,56.67,56.7,56.56,56.63,61799.0,45.4507,45.4747,45.3624,45.4186,61799.0
2018-02-28 15:15:00,56.62,56.65,56.54,56.55,126787.0,45.4106,45.4346,45.3464,45.3544,126787.0
2018-02-28 15:20:00,56.55,56.55,56.35,56.42,119275.0,45.3544,45.3544,45.194,45.2502,119275.0
2018-02-28 15:25:00,56.42,56.48,56.32,56.45,80257.0,45.2502,45.2983,45.1699,45.2742,80257.0
2018-02-28 15:30:00,56.46,56.55,56.43,56.49,96765.0,45.2822,45.3544,45.2582,45.3063,96765.0
2018-02-28 15:35:00,56.48,56.57,56.44,56.57,158004.0,45.2983,45.3705,45.2662,45.3705,158004.0
2018-02-28 15:40:00,56.56,56.56,56.45,56.48,125011.0,45.3624,45.3624,45.2742,45.2983,125011.0
2018-02-28 15:45:00,56.48,56.48,56.2,56.2,306932.0,45.2983,45.2983,45.0737,45.0737,306932.0
2018-02-28 15:50:00,56.21,56.22,56.11,56.11,317208.0,45.0817,45.0897,45.0015,45.0015,317208.0
2018-02-28 15:55:00,56.11,56.23,56.01,56.02,562236.0,45.0015,45.0978,44.9213,44.9293,562236.0
2018-03-01 09:30:00,55.89,56.06,55.88,56.03,284414.0,44.8251,44.9614,44.8171,44.9374,284414.0
2018-03-01 09:35:00,56.03,56.03,55.59,55.66,228310.0,44.9374,44.9374,44.5845,44.6406,228310.0
2018-03-01 09:40:00,55.67,55.67,55.39,55.4,176352.0,44.6486,44.6486,44.4241,44.4321,176352.0
2018-03-01 09:45:00,55.4,55.74,55.4,55.67,145169.0,44.4321,44.7048,44.4321,44.6486,145169.0
2018-03-01 09:50:00,55.68,55.7,55.5,55.5,104713.0,44.6567,44.6727,44.5123,44.5123,104713.0
2018-03-01 09:55:00,55.51,55.65,55.45,55.48,67007.0,44.5203,44.6326,44.4722,44.4963,67007.0
2018-03-01 10:00:00,55.48,55.78,55.47,55.73,143479.0,44.4963,44.7369,44.4882,44.6968,143479.0
2018-03-01 10:05:00,55.74,55.79,55.64,55.7,95577.0,44.7048,44.7449,44.6246,44.6727,95577.0
2018-03-01 10:10:00,55.7,55.7,55.49,55.64,87009.0,44.6727,44.6727,44.5043,44.6246,87009.0
2018-03-01 10:15:00,55.64,55.78,55.53,55.71,70561.0,44.6246,44.7369,44.5364,44.6807,70561.0
2018-03-01 10:20:00,55.7,55.81,55.58,55.81,57667.0,44.6727,44.7609,44.5765,44.7609,57667.0
2018-03-01 10:25:00,55.8,55.96,55.69,55.95,86464.0,44.7529,44.8812,44.6647,44.8732,86464.0
2018-03-01 10:30:00,55.95,56.2,55.88,56.2,120937.0,44.8732,45.0737,44.8171,45.0737,120937.0
2018-03-01 10:35:00,56.19,56.27,56.03,56.13,145547.0,45.0657,45.1298,44.9374,45.0176,145547.0
2018-03-01 10:40:00,56.14,56.22,56.04,56.1,147915.0,45.0256,45.0897,44.9454,44.9935,147915.0
2018-03-01 10:45:00,56.11,56.29,56.1,56.17,102357.0,45.0015,45.1459,44.9935,45.0496,102357.0
2018-03-01 10:50:00,56.17,56.19,56.06,56.12,80841.0,45.0496,45.0657,44.9614,45.0095,80841.0
2018-03-01 10:55:00,56.11,56.15,55.89,55.95,95000.0,45.0015,45.0336,44.8251,44.8732,95000.0
2018-03-01 11:00:00,55.94,56.05,55.9,56.03,89312.0,44.8652,44.9534,44.8331,44.9374,89312.0
2018-03-01 11:05:00,56.03,56.22,56.0,56.18,54038.0,44.9374,45.0897,44.9133,45.0577,54038.0
2018-03-01 11:10:00,56.18,56.19,55.98,56.07,58808.0,45.0577,45.0657,44.8973,44.9694,58808.0
2018-03-01 11:15:00,56.08,56.19,56.04,56.19,76029.0,44.9775,45.0657,44.9454,45.0657,76029.0
2018-03-01 11:20:00,56.19,56.27,56.11,56.11,71321.0,45.0657,45.1298,45.0015,45.0015,71321.0
2018-03-01 11:25:00,56.13,56.15,55.87,55.94,87553.0,45.0176,45.0336,44.809,44.8652,87553.0
2018-03-01 11:30:00,55.94,56.0,55.87,55.98,115412.0,44.8652,44.9133,44.809,44.8973,115412.0
2018-03-01 11:35:00,56.0,56.05,55.96,56.0,64609.0,44.9133,44.9534,44.8812,44.9133,64609.0
2018-03-01 11:40:00,56.0,56.1,55.89,56.08,68424.0,44.9133,44.9935,44.8251,44.9775,68424.0
2018-03-01 11:45:00,56.09,56.17,56.06,56.11,54426.0,44.9855,45.0496,44.9614,45.0015,54426.0
2018-03-01 11:50:00,56.1,56.21,56.03,56.19,63646.0,44.9935,45.0817,44.9374,45.0657,63646.0
2018-03-01 11:55:00,56.19,56.19,56.01,56.02,41872.0,45.0657,45.0657,44.9213,44.9293,41872.0
2018-03-01 12:00:00,56.02,56.03,55.83,55.89,71186.0,44.9293,44.9374,44.777,44.8251,71186.0
2018-03-01 12:05:00,55.89,55.94,55.81,55.88,76142.0,44.8251,44.8652,44.7609,44.8171,76142.0
2018-03-01 12:10:00,55.88,55.97,55.87,55.92,45288.0,44.8171,44.8892,44.809,44.8491,45288.0
2018-03-01 12:15:00,55.92,55.92,55.81,55.82,69061.0,44.8491,44.8491,44.7609,44.7689,69061.0
2018-03-01 12:20:00,55.81,55.81,55.68,55.69,56015.0,44.7609,44.7609,44.6567,44.6647,56015.0
2018-03-01 12:25:00,55.69,55.74,55.56,55.66,94649.0,44.6647,44.7048,44.5604,44.6406,94649.0
2018-03-01 12:30:00,55.65,55.65,55.48,55.59,74425.0,44.6326,44.6326,44.4963,44.5845,74425.0
2018-03-01 12:35:00,55.59,55.72,55.59,55.68,56074.0,44.5845,44.6887,44.5845,44.6567,56074.0
2018-03-01 12:40:00,55.68,55.84,55.59,55.78,56331.0,44.6567,44.785,44.5845,44.7369,56331.0
2018-03-01 12:45:00,55.79,55.9,55.7,55.88,51167.0,44.7449,44.8331,44.6727,44.8171,51167.0
2018-03-01 12:50:00,55.88,55.9,55.73,55.84,71290.0,44.8171,44.8331,44.6968,44.785,71290.0
2018-03-01 12:55:00,55.85,55.86,55.73,55.76,43181.0,44.793,44.801,44.6968,44.7208,43181.0
2018-03-01 13:00:00,55.75,55.75,55.38,55.38,131465.0,44.7128,44.7128,44.416,44.416,131465.0
2018-03-01 13:05:00,55.38,55.41,55.23,55.32,104290.0,44.416,44.4401,44.2957,44.3679,104290.0
2018-03-01 13:10:00,55.31,55.44,55.21,55.43,130210.0,44.3599,44.4642,44.2797,44.4561,130210.0
2018-03-01 13:15:00,55.43,55.43,55.33,55.36,57764.0,44.4561,44.4561,44.3759,44.4,57764.0
2018-03-01 13:20:00,55.37,55.48,55.28,55.44,73845.0,44.408,44.4963,44.3358,44.4642,73845.0
2018-03-01 13:25:00,55.45,55.65,55.45,55.56,60995.0,44.4722,44.6326,44.4722,44.5604,60995.0
2018-03-01 13:30:00,55.55,55.61,55.45,55.45,68929.0,44.5524,44.6005,44.4722,44.4722,68929.0
2018-03-01 13:35:00,55.46,55.5,55.39,55.43,99183.0,44.4802,44.5123,44.4241,44.4561,99183.0
2018-03-01 13:40:00,55.42,55.42,55.29,55.3,80790.0,44.4481,44.4481,44.3439,44.3519,80790.0
2018-03-01 13:45:00,55.3,55.3,55.1,55.17,121836.0,44.3519,44.3519,44.1915,44.2476,121836.0
2018-03-01 13:50:00,55.17,55.19,55.06,55.08,235263.0,44.2476,44.2637,44.1594,44.1754,235263.0
2018-03-01 13:55:00,55.08,55.08,54.9,54.93,134333.0,44.1754,44.1754,44.0311,44.0551,134333.0
2018-03-01 14:00:00,54.93,54.99,54.65,54.84,244595.0,44.0551,44.1033,43.8306,43.983,244595.0
2018-03-01 14:05:00,54.84,54.94,54.72,54.77,178501.0,43.983,44.0632,43.8867,43.9268,178501.0
2018-03-01 14:10:00,54.77,54.85,54.51,54.52,174193.0,43.9268,43.991,43.7183,43.7263,174193.0
2018-03-01 14:15:00,54.52,54.83,54.51,54.8,136806.0,43.7263,43.9749,43.7183,43.9509,136806.0
2018-03-01 14:20:00,54.8,54.93,54.76,54.8,109823.0,43.9509,44.0551,43.9188,43.9509,109823.0
2018-03-01 14:25:00,54.81,54.91,54.69,54.91,80839.0,43.9589,44.0391,43.8627,44.0391,80839.0
2018-03-01 14:30:00,54.91,54.95,54.7,54.79,128265.0,44.0391,44.0712,43.8707,43.9429,128265.0
2018-03-01 14:35:00,54.8,54.82,54.64,54.69,97258.0,43.9509,43.9669,43.8226,43.8627,97258.0
2018-03-01 14:40:00,54.7,54.92,54.69,54.81,117324.0,43.8707,44.0471,43.8627,43.9589,117324.0
2018-03-01 14:45:00,54.8,54.88,54.61,54.63,95782.0,43.9509,44.015,43.7985,43.8145,95782.0
2018-03-01 14:50:00,54.63,54.72,54.57,54.64,95253.0,43.8145,43.8867,43.7664,43.8226,95253.0
2018-03-01 14:55:00,54.63,54.74,54.58,54.65,102017.0,43.8145,43.9028,43.7744,43.8306,102017.0
2018-03-01 15:00:00,54.65,54.69,54.46,54.48,156285.0,43.8306,43.8627,43.6782,43.6942,156285.0
2018-03-01 15:05:00,54.48,54.78,54.46,54.77,94373.0,43.6942,43.9348,43.6782,43.9268,94373.0
2018-03-01 15:10:00,54.77,55.04,54.69,54.96,111935.0,43.9268,44.1434,43.8627,44.0792,111935.0
2018-03-01 15:15:00,54.98,55.13,54.9,55.12,114413.0,44.0952,44.2155,44.0311,44.2075,114413.0
2018-03-01 15:20:00,55.12,55.17,54.97,54.97,173602.0,44.2075,44.2476,44.0872,44.0872,173602.0
2018-03-01 15:25:00,54.96,55.11,54.95,55.01,112313.0,44.0792,44.1995,44.0712,44.1193,112313.0
2018-03-01 15:30:00,55.02,55.13,54.81,54.89,276789.0,44.1273,44.2155,43.9589,44.0231,276789.0
2018-03-01 15:35:00,54.89,54.9,54.71,54.71,184519.0,44.0231,44.0311,43.8787,43.8787,184519.0
2018-03-01 15:40:00,54.71,54.83,54.63,54.74,202328.0,43.8787,43.9749,43.8145,43.9028,202328.0
2018-03-01 15:45:00,54.72,54.89,54.66,54.79,377221.0,43.8867,44.0231,43.8386,43.9429,377221.0
2018-03-01 15:50:00,54.8,54.93,54.68,54.74,606804.0,43.9509,44.0551,43.8546,43.9028,606804.0
2018-03-01 15:55:00,54.74,54.77,54.41,54.49,957303.0,43.9028,43.9268,43.6381,43.7022,957303.0
2018-03-02 09:30:00,54.14,54.23,53.9,53.97,339246.0,43.4215,43.4937,43.2291,43.2852,339246.0
2018-03-02 09:35:00,53.98,54.01,53.63,53.72,398440.0,43.2932,43.3173,43.0125,43.0847,398440.0
2018-03-02 09:40:00,53.71,53.87,53.65,53.77,209136.0,43.0767,43.205,43.0285,43.1248,209136.0
2018-03-02 09:45:00,53.78,53.96,53.73,53.81,132330.0,43.1328,43.2772,43.0927,43.1569,132330.0
2018-03-02 09:50:00,53.81,53.94,53.61,53.62,192489.0,43.1569,43.2611,42.9965,43.0045,192489.0
2018-03-02 09:55:00,53.62,53.76,53.52,53.67,151645.0,43.0045,43.1168,42.9243,43.0446,151645.0
2018-03-02 10:00:00,53.68,53.75,53.63,53.66,128880.0,43.0526,43.1088,43.0125,43.0366,128880.0
2018-03-02 10:05:00,53.66,53.75,53.6,53.65,448950.0,43.0366,43.1088,42.9884,43.0285,448950.0
2018-03-02 10:10:00,53.65,53.82,53.56,53.74,281825.0,43.0285,43.1649,42.9564,43.1007,281825.0
2018-03-02 10:15:00,53.74,53.74,53.56,53.61,94772.0,43.1007,43.1007,42.9564,42.9965,94772.0
2018-03-02 10:20:00,53.61,53.65,53.51,53.55,174023.0,42.9965,43.0285,42.9163,42.9483,174023.0
2018-03-02 10:25:00,53.56,53.71,53.53,53.63,103010.0,42.9564,43.0767,42.9323,43.0125,103010.0
2018-03-02 10:30:00,53.62,53.79,53.55,53.75,128734.0,43.0045,43.1408,42.9483,43.1088,128734.0
2018-03-02 10:35:00,53.74,53.8,53.62,53.66,154259.0,43.1007,43.1489,43.0045,43.0366,154259.0
2018-03-02 10:40:00,53.66,53.91,53.66,53.86,232809.0,43.0366,43.2371,43.0366,43.197,232809.0
2018-03-02 10:45:00,53.86,53.94,53.79,53.92,147611.0,43.197,43.2611,43.1408,43.2451,147611.0
2018-03-02 10:50:00,53.92,53.94,53.76,53.84,81422.0,43.2451,43.2611,43.1168,43.1809,81422.0
2018-03-02 10:55:00,53.84,53.95,53.8,53.81,55569.0,43.1809,43.2692,43.1489,43.1569,55569.0
2018-03-02 11:00:00,53.8,53.91,53.78,53.86,105227.0,43.1489,43.2371,43.1328,43.197,105227.0
2018-03-02 11:05:00,53.85,53.88,53.7,53.72,100830.0,43.189,43.213,43.0686,43.0847,100830.0
2018-03-02 11:10:00,53.73,53.77,53.68,53.75,129977.0,43.0927,43.1248,43.0526,43.1088,129977.0
2018-03-02 11:15:00,53.76,53.82,53.61,53.71,130888.0,43.1168,43.1649,42.9965,43.0767,130888.0
2018-03-02 11:20:00,53.71,53.87,53.69,53.87,127306.0,43.0767,43.205,43.0606,43.205,127306.0
2018-03-02 11:25:00,53.87,54.11,53.87,54.0,112411.0,43.205,43.3975,43.205,43.3093,112411.0
2018-03-02 11:30:00,54.0,54.13,54.0,54.07,72769.0,43.3093,43.4135,43.3093,43.3654,72769.0
2018-03-02 11:35:00,54.07,54.08,53.96,54.05,68385.0,43.3654,43.3734,43.2772,43.3494,68385.0
2018-03-02 11:40:00,54.05,54.14,54.02,54.09,214092.0,43.3494,43.4215,43.3253,43.3814,214092.0
2018-03-02 11:45:00,54.1,54.39,54.06,54.35,106978.0,43.3895,43.622,43.3574,43.59,106978.0
2018-03-02 11:50:00,54.35,54.45,54.3,54.35,182844.0,43.59,43.6702,43.5499,43.59,182844.0
2018-03-02 11:55:00,54.34,54.38,54.26,54.36,121817.0,43.5819,43.614,43.5178,43.598,121817.0
2018-03-02 12:00:00,54.36,54.5,54.29,54.33,102004.0,43.598,43.7103,43.5418,43.5739,102004.0
2018-03-02 12:05:00,54.33,54.34,54.2,54.25,92158.0,43.5739,43.5819,43.4697,43.5098,92158.0
2018-03-02 12:10:00,54.25,54.28,54.09,54.14,83014.0,43.5098,43.5338,43.3814,43.4215,83014.0
2018-03-02 12:15:00,54.14,54.19,54.08,54.19,127915.0,43.4215,43.4616,43.3734,43.4616,127915.0
2018-03-02 12:20:00,54.18,54.37,54.17,54.37,47546.0,43.4536,43.606,43.4456,43.606,47546.0
2018-03-02 12:25:00,54.37,54.45,54.33,54.44,40842.0,43.606,43.6702,43.5739,43.6621,40842.0
2018-03-02 12:30:00,54.44,54.47,54.3,54.32,105239.0,43.6621,43.6862,43.5499,43.5659,105239.0
2018-03-02 12:35:00,54.33,54.44,54.29,54.33,48654.0,43.5739,43.6621,43.5418,43.5739,48654.0
2018-03-02 12:40:00,54.32,54.48,54.28,54.42,42566.0,43.5659,43.6942,43.5338,43.6461,42566.0
2018-03-02 12:45:00,54.41,54.58,54.38,54.52,49825.0,43.6381,43.7744,43.614,43.7263,49825.0
2018-03-02 12:50:00,54.52,54.6,54.46,54.54,128864.0,43.7263,43.7905,43.6782,43.7423,128864.0
2018-03-02 12:55:00,54.54,54.63,54.48,54.6,70402.0,43.7423,43.8145,43.6942,43.7905,70402.0
2018-03-02 13:00:00,54.6,54.62,54.52,54.6,53278.0,43.7905,43.8065,43.7263,43.7905,53278.0
2018-03-02 13:05:00,54.6,54.64,54.48,54.48,55706.0,43.7905,43.8226,43.6942,43.6942,55706.0
2018-03-02 13:10:00,54.48,54.49,54.31,54.35,89314.0,43.6942,43.7022,43.5579,43.59,89314.0
2018-03-02 13:15:00,54.35,54.44,54.34,54.43,50539.0,43.59,43.6621,43.5819,43.6541,50539.0
2018-03-02 13:20:00,54.42,54.45,54.3,54.32,95788.0,43.6461,43.6702,43.5499,43.5659,95788.0
2018-03-02 13:25:00,54.31,54.37,54.28,54.29,33781.0,43.5579,43.606,43.5338,43.5418,33781.0
2018-03-02 13:30:00,54.28,54.35,54.16,54.2,52004.0,43.5338,43.59,43.4376,43.4697,52004.0
2018-03-02 13:35:00,54.2,54.24,54.12,54.22,83980.0,43.4697,43.5017,43.4055,43.4857,83980.0
2018-03-02 13:40:00,54.23,54.3,54.2,54.26,67400.0,43.4937,43.5499,43.4697,43.5178,67400.0
2018-03-02 13:45:00,54.27,54.41,54.27,54.41,72615.0,43.5258,43.6381,43.5258,43.6381,72615.0
2018-03-02 13:50:00,54.41,54.43,54.37,54.41,73219.0,43.6381,43.6541,43.606,43.6381,73219.0
2018-03-02 13:55:00,54.4,54.4,54.2,54.24,57898.0,43.6301,43.6301,43.4697,43.5017,57898.0
2018-03-02 14:00:00,54.25,54.54,54.25,54.51,126774.0,43.5098,43.7423,43.5098,43.7183,126774.0
2018-03-02 14:05:00,54.52,54.55,54.42,54.45,96324.0,43.7263,43.7504,43.6461,43.6702,96324.0
2018-03-02 14:10:00,54.45,54.61,54.45,54.56,53841.0,43.6702,43.7985,43.6702,43.7584,53841.0
2018-03-02 14:15:00,54.55,54.55,54.45,54.5,105134.0,43.7504,43.7504,43.6702,43.7103,105134.0
2018-03-02 14:20:00,54.5,54.52,54.33,54.37,60545.0,43.7103,43.7263,43.5739,43.606,60545.0
2018-03-02 14:25:00,54.37,54.44,54.33,54.39,79493.0,43.606,43.6621,43.5739,43.622,79493.0
2018-03-02 14:30:00,54.38,54.4,54.26,54.27,64819.0,43.614,43.6301,43.5178,43.5258,64819.0
2018-03-02 14:35:00,54.27,54.39,54.26,54.39,93737.0,43.5258,43.622,43.5178,43.622,93737.0
2018-03-02 14:40:00,54.39,54.4,54.29,54.38,88242.0,43.622,43.6301,43.5418,43.614,88242.0
2018-03-02 14:45:00,54.38,54.43,54.35,54.41,59824.0,43.614,43.6541,43.59,43.6381,59824.0
2018-03-02 14:50:00,54.42,54.46,54.36,54.36,76876.0,43.6461,43.6782,43.598,43.598,76876.0
2018-03-02 14:55:00,54.37,54.37,54.24,54.24,56037.0,43.606,43.606,43.5017,43.5017,56037.0
2018-03-02 15:00:00,54.24,54.26,54.12,54.21,99690.0,43.5017,43.5178,43.4055,43.4777,99690.0
2018-03-02 15:05:00,54.21,54.22,54.1,54.19,93488.0,43.4777,43.4857,43.3895,43.4616,93488.0
2018-03-02 15:10:00,54.19,54.2,54.1,54.2,137114.0,43.4616,43.4697,43.3895,43.4697,137114.0
2018-03-02 15:15:00,54.2,54.37,54.16,54.36,120812.0,43.4697,43.606,43.4376,43.598,120812.0
2018-03-02 15:20:00,54.36,54.41,54.29,54.38,60230.0,43.598,43.6381,43.5418,43.614,60230.0
2018-03-02 15:25:00,54.37,54.45,54.32,54.4,110812.0,43.606,43.6702,43.5659,43.6301,110812.0
2018-03-02 15:30:00,54.4,54.55,54.38,54.48,106831.0,43.6301,43.7504,43.614,43.6942,106831.0
2018-03-02 15:35:00,54.49,54.68,54.47,54.66,174711.0,43.7022,43.8546,43.6862,43.8386,174711.0
2018-03-02 15:40:00,54.66,54.74,54.6,54.74,137114.0,43.8386,43.9028,43.7905,43.9028,137114.0
2018-03-02 15:45:00,54.74,54.77,54.57,54.7,256066.0,43.9028,43.9268,43.7664,43.8707,256066.0
2018-03-02 15:50:00,54.7,54.87,54.7,54.83,355325.0,43.8707,44.007,43.8707,43.9749,355325.0
2018-03-02 15:55:00,54.83,54.87,54.71,54.74,549105.0,43.9749,44.007,43.8787,43.9028,549105.0
2018-03-05 09:30:00,54.32,54.52,54.28,54.52,226585.0,43.5659,43.7263,43.5338,43.7263,226585.0
2018-03-05 09:35:00,54.5,54.61,54.45,54.57,90556.0,43.7103,43.7985,43.6702,43.7664,90556.0
2018-03-05 09:40:00,54.58,54.65,54.52,54.57,69442.0,43.7744,43.8306,43.7263,43.7664,69442.0
2018-03-05 09:45:00,54.54,54.57,54.34,54.37,86166.0,43.7423,43.7664,43.5819,43.606,86166.0
2018-03-05 09:50:00,54.37,54.5,54.3,54.45,65825.0,43.606,43.7103,43.5499,43.6702,65825.0
2018-03-05 09:55:00,54.48,54.57,54.41,54.41,53702.0,43.6942,43.7664,43.6381,43.6381,53702.0
2018-03-05 10:00:00,54.41,54.49,54.32,54.47,68650.0,43.6381,43.7022,43.5659,43.6862,68650.0
2018-03-05 10:05:00,54.48,54.53,54.44,54.45,38786.0,43.6942,43.7343,43.6621,43.6702,38786.0
2018-03-05 10:10:00,54.43,54.49,54.35,54.39,70746.0,43.6541,43.7022,43.59,43.622,70746.0
2018-03-05 10:15:00,54.4,54.57,54.4,54.57,41782.0,43.6301,43.7664,43.6301,43.7664,41782.0
2018-03-05 10:20:00,54.55,54.65,54.52,54.64,46963.0,43.7504,43.8306,43.7263,43.8226,46963.0
2018-03-05 10:25:00,54.64,54.74,54.6,54.73,51968.0,43.8226,43.9028,43.7905,43.8947,51968.0
2018-03-05 10:30:00,54.73,54.77,54.63,54.68,71665.0,43.8947,43.9268,43.8145,43.8546,71665.0
2018-03-05 10:35:00,54.69,54.87,54.67,54.87,52842.0,43.8627,44.007,43.8466,44.007,52842.0
2018-03-05 10:40:00,54.88,54.93,54.84,54.88,48084.0,44.015,44.0551,43.983,44.015,48084.0
2018-03-05 10:45:00,54.87,54.89,54.71,54.75,51735.0,44.007,44.0231,43.8787,43.9108,51735.0
2018-03-05 10:50:00,54.75,54.81,54.73,54.78,84585.0,43.9108,43.9589,43.8947,43.9348,84585.0
2018-03-05 10:55:00,54.78,55.02,54.78,55.0,103139.0,43.9348,44.1273,43.9348,44.1113,103139.0
2018-03-05 11:00:00,55.0,55.14,54.98,55.07,66265.0,44.1113,44.2236,44.0952,44.1674,66265.0
2018-03-05 11:05:00,55.05,55.21,55.0,55.16,63595.0,44.1514,44.2797,44.1113,44.2396,63595.0
2018-03-05 11:10:00,55.15,55.21,55.09,55.16,73448.0,44.2316,44.2797,44.1835,44.2396,73448.0
2018-03-05 11:15:00,55.16,55.19,55.12,55.19,59822.0,44.2396,44.2637,44.2075,44.2637,59822.0
2018-03-05 11:20:00,55.19,55.43,55.18,55.42,81655.0,44.2637,44.4561,44.2556,44.4481,81655.0
2018-03-05 11:25:00,55.42,55.47,55.34,55.38,35957.0,44.4481,44.4882,44.384,44.416,35957.0
2018-03-05 11:30:00,55.36,55.42,55.33,55.33,43491.0,44.4,44.4481,44.3759,44.3759,43491.0
2018-03-05 11:35:00,55.33,55.39,55.28,55.39,35209.0,44.3759,44.4241,44.3358,44.4241,35209.0
2018-03-05 11:40:00,55.39,55.48,55.38,55.47,39846.0,44.4241,44.4963,44.416,44.4882,39846.0
2018-03-05 11:45:00,55.48,55.55,55.47,55.47,65926.0,44.4963,44.5524,44.4882,44.4882,65926.0
2018-03-05 11:50:00,55.47,55.48,55.38,55.43,54818.0,44.4882,44.4963,44.416,44.4561,54818.0
2018-03-05 11:55:00,55.43,55.51,55.38,55.51,44305.0,44.4561,44.5203,44.416,44.5203,44305.0
2018-03-05 12:00:00,55.5,55.59,55.49,55.56,54153.0,44.5123,44.5845,44.5043,44.5604,54153.0
2018-03-05 12:05:00,55.56,55.56,55.47,55.52,29130.0,44.5604,44.5604,44.4882,44.5283,29130.0
2018-03-05 12:10:00,55.52,55.59,55.46,55.46,125476.0,44.5283,44.5845,44.4802,44.4802,125476.0
2018-03-05 12:15:00,55.46,55.51,55.45,55.47,69719.0,44.4802,44.5203,44.4722,44.4882,69719.0
2018-03-05 12:20:00,55.47,55.48,55.35,55.38,52274.0,44.4882,44.4963,44.392,44.416,52274.0
2018-03-05 12:25:00,55.38,55.47,55.36,55.46,42889.0,44.416,44.4882,44.4,44.4802,42889.0
2018-03-05 12:30:00,55.47,55.55,55.4,55.46,87606.0,44.4882,44.5524,44.4321,44.4802,87606.0
2018-03-05 12:35:00,55.46,55.52,55.45,55.5,42524.0,44.4802,44.5283,44.4722,44.5123,42524.0
2018-03-05 12:40:00,55.5,55.53,55.41,55.43,45369.0,44.5123,44.5364,44.4401,44.4561,45369.0
2018-03-05 12:45:00,55.43,55.58,55.43,55.58,58841.0,44.4561,44.5765,44.4561,44.5765,58841.0
2018-03-05 12:50:00,55.58,55.63,55.58,55.63,23219.0,44.5765,44.6166,44.5765,44.6166,23219.0
2018-03-05 12:55:00,55.63,55.68,55.61,55.66,49188.0,44.6166,44.6567,44.6005,44.6406,49188.0
2018-03-05 13:00:00,55.68,55.76,55.63,55.69,113485.0,44.6567,44.7208,44.6166,44.6647,113485.0
2018-03-05 13:05:00,55.7,55.73,55.63,55.68,23542.0,44.6727,44.6968,44.6166,44.6567,23542.0
2018-03-05 13:10:00,55.68,55.76,55.64,55.64,73503.0,44.6567,44.7208,44.6246,44.6246,73503.0
2018-03-05 13:15:00,55.65,55.72,55.65,55.72,33209.0,44.6326,44.6887,44.6326,44.6887,33209.0
2018-03-05 13:20:00,55.73,55.86,55.72,55.85,70057.0,44.6968,44.801,44.6887,44.793,70057.0
2018-03-05 13:25:00,55.86,55.87,55.68,55.7,36110.0,44.801,44.809,44.6567,44.6727,36110.0
2018-03-05 13:30:00,55.69,55.74,55.59,55.62,113492.0,44.6647,44.7048,44.5845,44.6085,113492.0
2018-03-05 13:35:00,55.62,55.71,55.62,55.71,32006.0,44.6085,44.6807,44.6085,44.6807,32006.0
2018-03-05 13:40:00,55.71,55.74,55.66,55.68,45604.0,44.6807,44.7048,44.6406,44.6567,45604.0
2018-03-05 13:45:00,55.68,55.71,55.62,55.69,42517.0,44.6567,44.6807,44.6085,44.6647,42517.0
2018-03-05 13:50:00,55.7,55.73,55.67,55.69,51732.0,44.6727,44.6968,44.6486,44.6647,51732.0
2018-03-05 13:55:00,55.68,55.83,55.68,55.83,28060.0,44.6567,44.777,44.6567,44.777,28060.0
2018-03-05 14:00:00,55.84,55.89,55.82,55.82,45430.0,44.785,44.8251,44.7689,44.7689,45430.0
2018-03-05 14:05:00,55.81,55.82,55.72,55.79,54941.0,44.7609,44.7689,44.6887,44.7449,54941.0
2018-03-05 14:10:00,55.8,55.83,55.63,55.65,77289.0,44.7529,44.777,44.6166,44.6326,77289.0
2018-03-05 14:15:00,55.65,55.71,55.55,55.56,57446.0,44.6326,44.6807,44.5524,44.5604,57446.0
2018-03-05 14:20:00,55.57,55.63,55.54,55.58,220934.0,44.5684,44.6166,44.5444,44.5765,220934.0
2018-03-05 14:25:00,55.6,55.65,55.59,55.62,112728.0,44.5925,44.6326,44.5845,44.6085,112728.0
2018-03-05 14:30:00,55.61,55.68,55.61,55.64,123872.0,44.6005,44.6567,44.6005,44.6246,123872.0
2018-03-05 14:35:00,55.65,55.68,55.58,55.66,108560.0,44.6326,44.6567,44.5765,44.6406,108560.0
2018-03-05 14:40:00,55.66,55.71,55.65,55.68,149215.0,44.6406,44.6807,44.6326,44.6567,149215.0
2018-03-05 14:45:00,55.69,55.81,55.64,55.81,83398.0,44.6647,44.7609,44.6246,44.7609,83398.0
2018-03-05 14:50:00,55.8,55.81,55.72,55.74,37420.0,44.7529,44.7609,44.6887,44.7048,37420.0
2018-03-05 14:55:00,55.74,55.87,55.73,55.84,82623.0,44.7048,44.809,44.6968,44.785,82623.0
2018-03-05 15:00:00,55.83,55.92,55.83,55.91,66646.0,44.777,44.8491,44.777,44.8411,66646.0
2018-03-05 15:05:00,55.91,56.0,55.86,55.87,104137.0,44.8411,44.9133,44.801,44.809,104137.0
2018-03-05 15:10:00,55.88,55.92,55.84,55.86,86034.0,44.8171,44.8491,44.785,44.801,86034.0
2018-03-05 15:15:00,55.85,55.85,55.74,55.84,43862.0,44.793,44.793,44.7048,44.785,43862.0
2018-03-05 15:20:00,55.84,55.9,55.79,55.85,53538.0,44.785,44.8331,44.7449,44.793,53538.0
2018-03-05 15:25:00,55.84,55.85,55.73,55.76,71690.0,44.785,44.793,44.6968,44.7208,71690.0
2018-03-05 15:30:00,55.75,55.84,55.72,55.83,78189.0,44.7128,44.785,44.6887,44.777,78189.0
2018-03-05 15:35:00,55.83,55.84,55.79,55.8,68720.0,44.777,44.785,44.7449,44.7529,68720.0
2018-03-05 15:40:00,55.8,55.87,55.78,55.84,132207.0,44.7529,44.809,44.7369,44.785,132207.0
2018-03-05 15:45:00,55.83,55.86,55.69,55.69,114551.0,44.777,44.801,44.6647,44.6647,114551.0
2018-03-05 15:50:00,55.68,55.7,55.57,55.61,177922.0,44.6567,44.6727,44.5684,44.6005,177922.0
2018-03-05 15:55:00,55.6,55.65,55.48,55.48,522063.0,44.5925,44.6326,44.4963,44.4963,522063.0
2018-03-06 09:30:00,55.89,55.98,55.71,55.73,347379.0,44.8251,44.8973,44.6807,44.6968,347379.0
2018-03-06 09:35:00,55.73,55.75,55.53,55.68,169628.0,44.6968,44.7128,44.5364,44.6567,169628.0
2018-03-06 09:40:00,55.66,55.85,55.64,55.7,154394.0,44.6406,44.793,44.6246,44.6727,154394.0
2018-03-06 09:45:00,55.7,55.73,55.54,55.64,107991.0,44.6727,44.6968,44.5444,44.6246,107991.0
2018-03-06 09:50:00,55.65,55.75,55.65,55.75,105156.0,44.6326,44.7128,44.6326,44.7128,105156.0
2018-03-06 09:55:00,55.75,55.81,55.58,55.59,116676.0,44.7128,44.7609,44.5765,44.5845,116676.0
2018-03-06 10:00:00,55.58,55.68,55.47,55.52,88911.0,44.5765,44.6567,44.4882,44.5283,88911.0
2018-03-06 10:05:00,55.51,55.6,55.46,55.48,181642.0,44.5203,44.5925,44.4802,44.4963,181642.0
2018-03-06 10:10:00,55.47,55.58,55.41,55.57,91558.0,44.4882,44.5765,44.4401,44.5684,91558.0
2018-03-06 10:15:00,55.57,55.75,55.57,55.73,70461.0,44.5684,44.7128,44.5684,44.6968,70461.0
2018-03-06 10:20:00,55.73,55.85,55.66,55.83,74242.0,44.6968,44.793,44.6406,44.777,74242.0
2018-03-06 10:25:00,55.83,55.87,55.72,55.77,67128.0,44.777,44.809,44.6887,44.7288,67128.0
2018-03-06 10:30:00,55.76,55.86,55.75,55.82,43871.0,44.7208,44.801,44.7128,44.7689,43871.0
2018-03-06 10:35:00,55.82,55.96,55.76,55.94,126696.0,44.7689,44.8812,44.7208,44.8652,126696.0
2018-03-06 10:40:00,55.94,55.97,55.8,55.92,125499.0,44.8652,44.8892,44.7529,44.8491,125499.0
2018-03-06 10:45:00,55.92,55.93,55.67,55.68,86625.0,44.8491,44.8572,44.6486,44.6567,86625.0
2018-03-06 10:50:00,55.68,55.74,55.58,55.62,148615.0,44.6567,44.7048,44.5765,44.6085,148615.0
2018-03-06 10:55:00,55.61,55.69,55.54,55.6,83280.0,44.6005,44.6647,44.5444,44.5925,83280.0
2018-03-06 11:00:00,55.61,55.72,55.57,55.7,69702.0,44.6005,44.6887,44.5684,44.6727,69702.0
2018-03-06 11:05:00,55.72,55.83,55.7,55.82,91206.0,44.6887,44.777,44.6727,44.7689,91206.0
2018-03-06 11:10:00,55.82,55.86,55.77,55.86,116293.0,44.7689,44.801,44.7288,44.801,116293.0
2018-03-06 11:15:00,55.85,55.91,55.79,55.82,80905.0,44.793,44.8411,44.7449,44.7689,80905.0
2018-03-06 11:20:00,55.82,55.86,55.74,55.74,106946.0,44.7689,44.801,44.7048,44.7048,106946.0
2018-03-06 11:25:00,55.73,55.81,55.69,55.75,81475.0,44.6968,44.7609,44.6647,44.7128,81475.0
2018-03-06 11:30:00,55.76,55.81,55.71,55.79,72870.0,44.7208,44.7609,44.6807,44.7449,72870.0
2018-03-06 11:35:00,55.78,55.82,55.75,55.75,56680.0,44.7369,44.7689,44.7128,44.7128,56680.0
2018-03-06 11:40:00,55.75,55.85,55.66,55.8,66430.0,44.7128,44.793,44.6406,44.7529,66430.0
2018-03-06 11:45:00,55.81,55.88,55.81,55.86,100071.0,44.7609,44.8171,44.7609,44.801,100071.0
2018-03-06 11:50:00,55.86,55.87,55.78,55.85,58271.0,44.801,44.809,44.7369,44.793,58271.0
2018-03-06 11:55:00,55.84,55.91,55.79,55.9,72241.0,44.785,44.8411,44.7449,44.8331,72241.0
2018-03-06 12:00:00,55.89,55.9,55.83,55.89,72097.0,44.8251,44.8331,44.777,44.8251,72097.0
2018-03-06 12:05:00,55.9,55.93,55.81,55.88,84473.0,44.8331,44.8572,44.7609,44.8171,84473.0
2018-03-06 12:10:00,55.88,56.03,55.86,56.0,401679.0,44.8171,44.9374,44.801,44.9133,401679.0
2018-03-06 12:15:00,56.0,56.01,55.94,55.98,64480.0,44.9133,44.9213,44.8652,44.8973,64480.0
2018-03-06 12:20:00,55.99,56.04,55.85,55.88,56644.0,44.9053,44.9454,44.793,44.8171,56644.0
2018-03-06 12:25:00,55.88,55.94,55.83,55.88,64685.0,44.8171,44.8652,44.777,44.8171,64685.0
2018-03-06 12:30:00,55.87,55.93,55.84,55.92,293831.0,44.809,44.8572,44.785,44.8491,293831.0
2018-03-06 12:35:00,55.92,55.98,55.87,55.94,34301.0,44.8491,44.8973,44.809,44.8652,34301.0
2018-03-06 12:40:00,55.94,56.1,55.9,56.1,46344.0,44.8652,44.9935,44.8331,44.9935,46344.0
2018-03-06 12:45:00,56.09,56.11,56.04,56.1,35285.0,44.9855,45.0015,44.9454,44.9935,35285.0
2018-03-06 12:50:00,56.1,56.24,56.1,56.17,51623.0,44.9935,45.1058,44.9935,45.0496,51623.0
2018-03-06 12:55:00,56.18,56.41,56.17,56.41,266472.0,45.0577,45.2421,45.0496,45.2421,266472.0
2018-03-06 13:00:00,56.42,56.48,56.35,56.37,102573.0,45.2502,45.2983,45.194,45.2101,102573.0
2018-03-06 13:05:00,56.36,56.45,56.34,56.42,85128.0,45.202,45.2742,45.186,45.2502,85128.0
2018-03-06 13:10:00,56.42,56.47,56.4,56.42,95822.0,45.2502,45.2903,45.2341,45.2502,95822.0
2018-03-06 13:15:00,56.43,56.48,56.39,56.4,42812.0,45.2582,45.2983,45.2261,45.2341,42812.0
2018-03-06 13:20:00,56.39,56.41,56.33,56.39,58330.0,45.2261,45.2421,45.178,45.2261,58330.0
2018-03-06 13:25:00,56.38,56.39,56.34,56.34,64064.0,45.2181,45.2261,45.186,45.186,64064.0
2018-03-06 13:30:00,56.34,56.4,56.3,56.37,47696.0,45.186,45.2341,45.1539,45.2101,47696.0
2018-03-06 13:35:00,56.37,56.39,56.31,56.33,42386.0,45.2101,45.2261,45.1619,45.178,42386.0
2018-03-06 13:40:00,56.33,56.39,56.33,56.35,45981.0,45.178,45.2261,45.178,45.194,45981.0
2018-03-06 13:45:00,56.35,56.37,56.17,56.18,242676.0,45.194,45.2101,45.0496,45.0577,242676.0
2018-03-06 13:50:00,56.18,56.27,56.18,56.26,71282.0,45.0577,45.1298,45.0577,45.1218,71282.0
2018-03-06 13:55:00,56.26,56.31,56.22,56.29,105814.0,45.1218,45.1619,45.0897,45.1459,105814.0
2018-03-06 14:00:00,56.3,56.32,56.24,56.28,44423.0,45.1539,45.1699,45.1058,45.1379,44423.0
2018-03-06 14:05:00,56.27,56.31,56.23,56.29,70657.0,45.1298,45.1619,45.0978,45.1459,70657.0
2018-03-06 14:10:00,56.29,56.3,56.19,56.26,101379.0,45.1459,45.1539,45.0657,45.1218,101379.0
2018-03-06 14:15:00,56.25,56.29,56.2,56.26,62443.0,45.1138,45.1459,45.0737,45.1218,62443.0
2018-03-06 14:20:00,56.26,56.35,56.26,56.33,39679.0,45.1218,45.194,45.1218,45.178,39679.0
2018-03-06 14:25:00,56.33,56.33,56.23,56.3,54923.0,45.178,45.178,45.0978,45.1539,54923.0
2018-03-06 14:30:00,56.31,56.36,56.31,56.35,126803.0,45.1619,45.202,45.1619,45.194,126803.0
2018-03-06 14:35:00,56.35,56.44,56.34,56.44,133196.0,45.194,45.2662,45.186,45.2662,133196.0
2018-03-06 14:40:00,56.45,56.57,56.44,56.56,119140.0,45.2742,45.3705,45.2662,45.3624,119140.0
2018-03-06 14:45:00,56.57,56.66,56.55,56.66,104824.0,45.3705,45.4426,45.3544,45.4426,104824.0
2018-03-06 14:50:00,56.67,56.71,56.63,56.69,66840.0,45.4507,45.4827,45.4186,45.4667,66840.0
2018-03-06 14:55:00,56.69,56.7,56.59,56.63,98953.0,45.4667,45.4747,45.3865,45.4186,98953.0
2018-03-06 15:00:00,56.62,56.63,56.55,56.58,92051.0,45.4106,45.4186,45.3544,45.3785,92051.0
2018-03-06 15:05:00,56.58,56.67,56.56,56.65,85526.0,45.3785,45.4507,45.3624,45.4346,85526.0
2018-03-06 15:10:00,56.66,56.67,56.58,56.59,147013.0,45.4426,45.4507,45.3785,45.3865,147013.0
2018-03-06 15:15:00,56.59,56.61,56.43,56.48,94486.0,45.3865,45.4025,45.2582,45.2983,94486.0
2018-03-06 15:20:00,56.48,56.53,56.46,56.47,68181.0,45.2983,45.3384,45.2822,45.2903,68181.0
2018-03-06 15:25:00,56.47,56.58,56.44,56.51,107373.0,45.2903,45.3785,45.2662,45.3223,107373.0
2018-03-06 15:30:00,56.5,56.64,56.49,56.63,141399.0,45.3143,45.4266,45.3063,45.4186,141399.0
2018-03-06 15:35:00,56.62,56.66,56.56,56.59,169731.0,45.4106,45.4426,45.3624,45.3865,169731.0
2018-03-06 15:40:00,56.59,56.65,56.54,56.55,184661.0,45.3865,45.4346,45.3464,45.3544,184661.0
2018-03-06 15:45:00,56.54,56.57,56.43,56.48,197521.0,45.3464,45.3705,45.2582,45.2983,197521.0
2018-03-06 15:50:00,56.48,56.56,56.46,56.52,243841.0,45.2983,45.3624,45.2822,45.3304,243841.0
2018-03-06 15:55:00,56.51,56.58,56.48,56.56,440938.0,45.3223,45.3785,45.2983,45.3624,440938.0
2018-03-07 09:30:00,55.83,56.37,55.7,56.29,288289.0,44.777,45.2101,44.6727,45.1459,288289.0
2018-03-07 09:35:00,56.29,56.34,56.11,56.19,104931.0,45.1459,45.186,45.0015,45.0657,104931.0
2018-03-07 09:40:00,56.19,56.34,56.18,56.29,110812.0,45.0657,45.186,45.0577,45.1459,110812.0
2018-03-07 09:45:00,56.31,56.39,56.13,56.14,113712.0,45.1619,45.2261,45.0176,45.0256,113712.0
2018-03-07 09:50:00,56.15,56.29,56.14,56.17,71958.0,45.0336,45.1459,45.0256,45.0496,71958.0
2018-03-07 09:55:00,56.18,56.31,56.16,56.24,77641.0,45.0577,45.1619,45.0416,45.1058,77641.0
2018-03-07 10:00:00,56.25,56.4,56.23,56.32,128904.0,45.1138,45.2341,45.0978,45.1699,128904.0
2018-03-07 10:05:00,56.33,56.33,56.17,56.22,45335.0,45.178,45.178,45.0496,45.0897,45335.0
2018-03-07 10:10:00,56.22,56.33,56.17,56.2,66011.0,45.0897,45.178,45.0496,45.0737,66011.0
2018-03-07 10:15:00,56.19,56.29,56.19,56.28,51501.0,45.0657,45.1459,45.0657,45.1379,51501.0
2018-03-07 10:20:00,56.28,56.34,56.23,56.24,95572.0,45.1379,45.186,45.0978,45.1058,95572.0
2018-03-07 10:25:00,56.24,56.33,56.23,56.27,43928.0,45.1058,45.178,45.0978,45.1298,43928.0
2018-03-07 10:30:00,56.26,56.3,56.2,56.3,99301.0,45.1218,45.1539,45.0737,45.1539,99301.0
2018-03-07 10:35:00,56.31,56.34,56.21,56.28,87604.0,45.1619,45.186,45.0817,45.1379,87604.0
2018-03-07 10:40:00,56.28,56.32,56.22,56.3,45578.0,45.1379,45.1699,45.0897,45.1539,45578.0
2018-03-07 10:45:00,56.3,56.37,56.3,56.37,33178.0,45.1539,45.2101,45.1539,45.2101,33178.0
2018-03-07 10:50:00,56.37,56.49,56.37,56.41,113328.0,45.2101,45.3063,45.2101,45.2421,113328.0
2018-03-07 10:55:00,56.42,56.47,56.33,56.46,62179.0,45.2502,45.2903,45.178,45.2822,62179.0
2018-03-07 11:00:00,56.45,56.48,56.39,56.4,98642.0,45.2742,45.2983,45.2261,45.2341,98642.0
2018-03-07 11:05:00,56.41,56.41,56.34,56.36,84301.0,45.2421,45.2421,45.186,45.202,84301.0
2018-03-07 11:10:00,56.36,56.44,56.32,56.43,51762.0,45.202,45.2662,45.1699,45.2582,51762.0
2018-03-07 11:15:00,56.43,56.43,56.3,56.3,68848.0,45.2582,45.2582,45.1539,45.1539,68848.0
2018-03-07 11:20:00,56.3,56.3,56.23,56.25,101932.0,45.1539,45.1539,45.0978,45.1138,101932.0
2018-03-07 11:25:00,56.26,56.3,56.22,56.3,125773.0,45.1218,45.1539,45.0897,45.1539,125773.0
2018-03-07 11:30:00,56.3,56.41,56.28,56.41,111162.0,45.1539,45.2421,45.1379,45.2421,111162.0
2018-03-07 11:35:00,56.41,56.53,56.41,56.48,81526.0,45.2421,45.3384,45.2421,45.2983,81526.0
2018-03-07 11:40:00,56.48,56.48,56.4,56.41,83803.0,45.2983,45.2983,45.2341,45.2421,83803.0
2018-03-07 11:45:00,56.41,56.41,56.25,56.26,50025.0,45.2421,45.2421,45.1138,45.1218,50025.0
2018-03-07 11:50:00,56.26,56.27,56.16,56.16,61920.0,45.1218,45.1298,45.0416,45.0416,61920.0
2018-03-07 11:55:00,56.16,56.17,56.0,56.01,51800.0,45.0416,45.0496,44.9133,44.9213,51800.0
2018-03-07 12:00:00,56.02,56.08,55.89,55.94,94551.0,44.9293,44.9775,44.8251,44.8652,94551.0
2018-03-07 12:05:00,55.93,56.04,55.93,55.96,131351.0,44.8572,44.9454,44.8572,44.8812,131351.0
2018-03-07 12:10:00,55.96,55.97,55.82,55.92,80746.0,44.8812,44.8892,44.7689,44.8491,80746.0
2018-03-07 12:15:00,55.92,55.97,55.87,55.96,115367.0,44.8491,44.8892,44.809,44.8812,115367.0
2018-03-07 12:20:00,55.96,55.96,55.84,55.87,64905.0,44.8812,44.8812,44.785,44.809,64905.0
2018-03-07 12:25:00,55.89,55.99,55.89,55.98,60886.0,44.8251,44.9053,44.8251,44.8973,60886.0
2018-03-07 12:30:00,55.97,56.04,55.93,56.03,154274.0,44.8892,44.9454,44.8572,44.9374,154274.0
2018-03-07 12:35:00,56.04,56.05,55.94,55.96,58433.0,44.9454,44.9534,44.8652,44.8812,58433.0
2018-03-07 12:40:00,55.95,56.05,55.89,56.0,108449.0,44.8732,44.9534,44.8251,44.9133,108449.0
2018-03-07 12:45:00,56.01,56.12,56.0,56.07,165630.0,44.9213,45.0095,44.9133,44.9694,165630.0
2018-03-07 12:50:00,56.07,56.11,56.03,56.04,87530.0,44.9694,45.0015,44.9374,44.9454,87530.0
2018-03-07 12:55:00,56.04,56.15,56.04,56.13,47133.0,44.9454,45.0336,44.9454,45.0176,47133.0
2018-03-07 13:00:00,56.13,56.14,55.94,55.94,66969.0,45.0176,45.0256,44.8652,44.8652,66969.0
2018-03-07 13:05:00,55.95,55.95,55.84,55.86,56899.0,44.8732,44.8732,44.785,44.801,56899.0
2018-03-07 13:10:00,55.87,55.92,55.86,55.92,49052.0,44.809,44.8491,44.801,44.8491,49052.0
2018-03-07 13:15:00,55.92,56.02,55.87,56.01,64737.0,44.8491,44.9293,44.809,44.9213,64737.0
2018-03-07 13:20:00,56.0,56.02,55.92,55.97,38159.0,44.9133,44.9293,44.8491,44.8892,38159.0
2018-03-07 13:25:00,55.97,56.13,55.97,56.13,54525.0,44.8892,45.0176,44.8892,45.0176,54525.0
2018-03-07 13:30:00,56.13,56.17,56.07,56.08,40882.0,45.0176,45.0496,44.9694,44.9775,40882.0
2018-03-07 13:35:00,56.08,56.17,56.08,56.15,33239.0,44.9775,45.0496,44.9775,45.0336,33239.0
2018-03-07 13:40:00,56.14,56.16,56.1,56.16,29199.0,45.0256,45.0416,44.9935,45.0416,29199.0
2018-03-07 13:45:00,56.16,56.23,56.14,56.2,49522.0,45.0416,45.0978,45.0256,45.0737,49522.0
2018-03-07 13:50:00,56.21,56.26,56.18,56.26,23547.0,45.0817,45.1218,45.0577,45.1218,23547.0
2018-03-07 13:55:00,56.26,56.32,56.2,56.32,104497.0,45.1218,45.1699,45.0737,45.1699,104497.0
2018-03-07 14:00:00,56.33,56.33,56.23,56.27,68817.0,45.178,45.178,45.0978,45.1298,68817.0
2018-03-07 14:05:00,56.27,56.31,56.22,56.3,40355.0,45.1298,45.1619,45.0897,45.1539,40355.0
2018-03-07 14:10:00,56.31,56.44,56.31,56.42,128903.0,45.1619,45.2662,45.1619,45.2502,128903.0
2018-03-07 14:15:00,56.42,56.44,56.36,56.39,46397.0,45.2502,45.2662,45.202,45.2261,46397.0
2018-03-07 14:20:00,56.4,56.47,56.37,56.43,56159.0,45.2341,45.2903,45.2101,45.2582,56159.0
2018-03-07 14:25:00,56.43,56.45,56.33,56.34,62009.0,45.2582,45.2742,45.178,45.186,62009.0
2018-03-07 14:30:00,56.34,56.48,56.33,56.46,55800.0,45.186,45.2983,45.178,45.2822,55800.0
2018-03-07 14:35:00,56.46,56.51,56.45,56.5,49648.0,45.2822,45.3223,45.2742,45.3143,49648.0
2018-03-07 14:40:00,56.51,56.53,56.47,56.49,40517.0,45.3223,45.3384,45.2903,45.3063,40517.0
2018-03-07 14:45:00,56.49,56.55,56.47,56.55,53356.0,45.3063,45.3544,45.2903,45.3544,53356.0
2018-03-07 14:50:00,56.55,56.62,56.47,56.47,76028.0,45.3544,45.4106,45.2903,45.2903,76028.0
2018-03-07 14:55:00,56.46,56.51,56.42,56.47,45994.0,45.2822,45.3223,45.2502,45.2903,45994.0
2018-03-07 15:00:00,56.48,56.6,56.47,56.6,57001.0,45.2983,45.3945,45.2903,45.3945,57001.0
2018-03-07 15:05:00,56.6,56.79,56.6,56.72,131078.0,45.3945,45.5469,45.3945,45.4908,131078.0
2018-03-07 15:10:00,56.73,56.78,56.71,56.73,76842.0,45.4988,45.5389,45.4827,45.4988,76842.0
2018-03-07 15:15:00,56.73,56.75,56.67,56.69,54903.0,45.4988,45.5148,45.4507,45.4667,54903.0
2018-03-07 15:20:00,56.69,56.72,56.63,56.69,77767.0,45.4667,45.4908,45.4186,45.4667,77767.0
2018-03-07 15:25:00,56.7,56.77,56.68,56.76,90560.0,45.4747,45.5309,45.4587,45.5228,90560.0
2018-03-07 15:30:00,56.76,56.88,56.74,56.83,175023.0,45.5228,45.6191,45.5068,45.579,175023.0
2018-03-07 15:35:00,56.84,56.9,56.82,56.86,104319.0,45.587,45.6351,45.571,45.603,104319.0
2018-03-07 15:40:00,56.85,56.98,56.85,56.96,136901.0,45.595,45.6993,45.595,45.6832,136901.0
2018-03-07 15:45:00,56.97,57.03,56.91,56.92,235370.0,45.6913,45.7394,45.6431,45.6512,235370.0
2018-03-07 15:50:00,56.93,56.94,56.81,56.83,194660.0,45.6592,45.6672,45.5629,45.579,194660.0
2018-03-07 15:55:00,56.83,56.93,56.83,56.88,356377.0,45.579,45.6592,45.579,45.6191,356377.0
2018-03-08 09:30:00,56.93,57.17,56.93,57.1,119380.0,45.6592,45.8517,45.6592,45.7955,119380.0
2018-03-08 09:35:00,57.1,57.14,56.85,56.88,93534.0,45.7955,45.8276,45.595,45.6191,93534.0
2018-03-08 09:40:00,56.88,56.99,56.85,56.95,89388.0,45.6191,45.7073,45.595,45.6752,89388.0
2018-03-08 09:45:00,56.95,57.06,56.84,56.88,63673.0,45.6752,45.7634,45.587,45.6191,63673.0
2018-03-08 09:50:00,56.89,56.97,56.83,56.84,59625.0,45.6271,45.6913,45.579,45.587,59625.0
2018-03-08 09:55:00,56.83,56.86,56.67,56.72,60650.0,45.579,45.603,45.4507,45.4908,60650.0
2018-03-08 10:00:00,56.72,56.8,56.63,56.63,50205.0,45.4908,45.5549,45.4186,45.4186,50205.0
2018-03-08 10:05:00,56.63,56.72,56.55,56.62,60398.0,45.4186,45.4908,45.3544,45.4106,60398.0
2018-03-08 10:10:00,56.62,56.68,56.58,56.64,72103.0,45.4106,45.4587,45.3785,45.4266,72103.0
2018-03-08 10:15:00,56.64,56.64,56.48,56.54,77354.0,45.4266,45.4266,45.2983,45.3464,77354.0
2018-03-08 10:20:00,56.54,56.63,56.53,56.55,65306.0,45.3464,45.4186,45.3384,45.3544,65306.0
2018-03-08 10:25:00,56.55,56.59,56.4,56.41,48372.0,45.3544,45.3865,45.2341,45.2421,48372.0
2018-03-08 10:30:00,56.41,56.46,56.36,56.39,139221.0,45.2421,45.2822,45.202,45.2261,139221.0
2018-03-08 10:35:00,56.39,56.39,56.22,56.23,60318.0,45.2261,45.2261,45.0897,45.0978,60318.0
2018-03-08 10:40:00,56.23,56.38,56.22,56.38,32365.0,45.0978,45.2181,45.0897,45.2181,32365.0
2018-03-08 10:45:00,56.39,56.39,56.25,56.27,60880.0,45.2261,45.2261,45.1138,45.1298,60880.0
2018-03-08 10:50:00,56.26,56.36,56.21,56.36,33964.0,45.1218,45.202,45.0817,45.202,33964.0
2018-03-08 10:55:00,56.36,56.36,56.27,56.28,63797.0,45.202,45.202,45.1298,45.1379,63797.0
2018-03-08 11:00:00,56.28,56.36,56.22,56.35,48114.0,45.1379,45.202,45.0897,45.194,48114.0
2018-03-08 11:05:00,56.35,56.38,56.28,56.35,45398.0,45.194,45.2181,45.1379,45.194,45398.0
2018-03-08 11:10:00,56.35,56.46,56.34,56.44,55161.0,45.194,45.2822,45.186,45.2662,55161.0
2018-03-08 11:15:00,56.45,56.57,56.45,56.47,134185.0,45.2742,45.3705,45.2742,45.2903,134185.0
2018-03-08 11:20:00,56.47,56.53,56.42,56.44,24377.0,45.2903,45.3384,45.2502,45.2662,24377.0
2018-03-08 11:25:00,56.44,56.45,56.34,56.35,55364.0,45.2662,45.2742,45.186,45.194,55364.0
2018-03-08 11:30:00,56.35,56.39,56.27,56.31,32946.0,45.194,45.2261,45.1298,45.1619,32946.0
2018-03-08 11:35:00,56.31,56.32,56.19,56.21,64655.0,45.1619,45.1699,45.0657,45.0817,64655.0
2018-03-08 11:40:00,56.21,56.22,56.1,56.11,122120.0,45.0817,45.0897,44.9935,45.0015,122120.0
2018-03-08 11:45:00,56.12,56.22,56.1,56.17,56969.0,45.0095,45.0897,44.9935,45.0496,56969.0
2018-03-08 11:50:00,56.17,56.21,56.13,56.13,44634.0,45.0496,45.0817,45.0176,45.0176,44634.0
2018-03-08 11:55:00,56.13,56.24,56.13,56.2,53749.0,45.0176,45.1058,45.0176,45.0737,53749.0
2018-03-08 12:00:00,56.21,56.22,56.13,56.14,51649.0,45.0817,45.0897,45.0176,45.0256,51649.0
2018-03-08 12:05:00,56.14,56.15,56.05,56.05,60782.0,45.0256,45.0336,44.9534,44.9534,60782.0
2018-03-08 12:10:00,56.05,56.06,55.97,56.04,50243.0,44.9534,44.9614,44.8892,44.9454,50243.0
2018-03-08 12:15:00,56.04,56.13,56.04,56.08,48816.0,44.9454,45.0176,44.9454,44.9775,48816.0
2018-03-08 12:20:00,56.1,56.12,56.03,56.03,39833.0,44.9935,45.0095,44.9374,44.9374,39833.0
2018-03-08 12:25:00,56.02,56.18,56.02,56.14,43817.0,44.9293,45.0577,44.9293,45.0256,43817.0
2018-03-08 12:30:00,56.14,56.2,56.1,56.1,103263.0,45.0256,45.0737,44.9935,44.9935,103263.0
2018-03-08 12:35:00,56.1,56.18,56.09,56.18,27800.0,44.9935,45.0577,44.9855,45.0577,27800.0
2018-03-08 12:40:00,56.17,56.23,56.15,56.22,27746.0,45.0496,45.0978,45.0336,45.0897,27746.0
2018-03-08 12:45:00,56.22,56.27,56.22,56.26,41380.0,45.0897,45.1298,45.0897,45.1218,41380.0
2018-03-08 12:50:00,56.27,56.28,56.11,56.11,91134.0,45.1298,45.1379,45.0015,45.0015,91134.0
2018-03-08 12:55:00,56.12,56.22,56.12,56.21,42866.0,45.0095,45.0897,45.0095,45.0817,42866.0
2018-03-08 13:00:00,56.22,56.33,56.2,56.33,34088.0,45.0897,45.178,45.0737,45.178,34088.0
2018-03-08 13:05:00,56.33,56.37,56.3,56.37,65187.0,45.178,45.2101,45.1539,45.2101,65187.0
2018-03-08 13:10:00,56.37,56.4,56.34,56.34,24462.0,45.2101,45.2341,45.186,45.186,24462.0
2018-03-08 13:15:00,56.34,56.36,56.28,56.28,31159.0,45.186,45.202,45.1379,45.1379,31159.0
2018-03-08 13:20:00,56.28,56.3,56.19,56.22,37643.0,45.1379,45.1539,45.0657,45.0897,37643.0
2018-03-08 13:25:00,56.22,56.26,56.18,56.25,50435.0,45.0897,45.1218,45.0577,45.1138,50435.0
2018-03-08 13:30:00,56.24,56.35,56.22,56.35,48870.0,45.1058,45.194,45.0897,45.194,48870.0
2018-03-08 13:35:00,56.35,56.36,56.29,56.29,48093.0,45.194,45.202,45.1459,45.1459,48093.0
2018-03-08 13:40:00,56.28,56.34,56.28,56.29,35749.0,45.1379,45.186,45.1379,45.1459,35749.0
2018-03-08 13:45:00,56.29,56.38,56.27,56.38,63595.0,45.1459,45.2181,45.1298,45.2181,63595.0
2018-03-08 13:50:00,56.37,56.43,56.37,56.41,80121.0,45.2101,45.2582,45.2101,45.2421,80121.0
2018-03-08 13:55:00,56.42,56.49,56.38,56.46,62420.0,45.2502,45.3063,45.2181,45.2822,62420.0
2018-03-08 14:00:00,56.46,56.49,56.44,56.47,63556.0,45.2822,45.3063,45.2662,45.2903,63556.0
2018-03-08 14:05:00,56.46,56.51,56.42,56.43,60977.0,45.2822,45.3223,45.2502,45.2582,60977.0
2018-03-08 14:10:00,56.43,56.46,56.41,56.46,50552.0,45.2582,45.2822,45.2421,45.2822,50552.0
2018-03-08 14:15:00,56.46,56.53,56.45,56.53,43820.0,45.2822,45.3384,45.2742,45.3384,43820.0
2018-03-08 14:20:00,56.53,56.6,56.52,56.59,66037.0,45.3384,45.3945,45.3304,45.3865,66037.0
2018-03-08 14:25:00,56.59,56.64,56.59,56.64,50294.0,45.3865,45.4266,45.3865,45.4266,50294.0
2018-03-08 14:30:00,56.63,56.69,56.58,56.69,75658.0,45.4186,45.4667,45.3785,45.4667,75658.0
2018-03-08 14:35:00,56.68,56.71,56.66,56.69,47180.0,45.4587,45.4827,45.4426,45.4667,47180.0
2018-03-08 14:40:00,56.69,56.72,56.66,56.72,57338.0,45.4667,45.4908,45.4426,45.4908,57338.0
2018-03-08 14:45:00,56.71,56.8,56.7,56.76,96075.0,45.4827,45.5549,45.4747,45.5228,96075.0
2018-03-08 14:50:00,56.76,56.83,56.75,56.77,72344.0,45.5228,45.579,45.5148,45.5309,72344.0
2018-03-08 14:55:00,56.77,56.84,56.76,56.82,63971.0,45.5309,45.587,45.5228,45.571,63971.0
2018-03-08 15:00:00,56.81,56.91,56.8,56.88,81748.0,45.5629,45.6431,45.5549,45.6191,81748.0
2018-03-08 15:05:00,56.88,56.95,56.83,56.83,71522.0,45.6191,45.6752,45.579,45.579,71522.0
2018-03-08 15:10:00,56.84,56.91,56.82,56.88,107776.0,45.587,45.6431,45.571,45.6191,107776.0
2018-03-08 15:15:00,56.89,57.02,56.87,57.0,105953.0,45.6271,45.7314,45.6111,45.7153,105953.0
2018-03-08 15:20:00,57.01,57.08,56.97,56.98,121942.0,45.7233,45.7795,45.6913,45.6993,121942.0
2018-03-08 15:25:00,56.97,57.01,56.95,56.97,76713.0,45.6913,45.7233,45.6752,45.6913,76713.0
2018-03-08 15:30:00,56.96,56.98,56.83,56.9,137598.0,45.6832,45.6993,45.579,45.6351,137598.0
2018-03-08 15:35:00,56.9,56.9,56.79,56.79,141425.0,45.6351,45.6351,45.5469,45.5469,141425.0
2018-03-08 15:40:00,56.8,56.82,56.72,56.75,137335.0,45.5549,45.571,45.4908,45.5148,137335.0
2018-03-08 15:45:00,56.75,56.86,56.68,56.78,243147.0,45.5148,45.603,45.4587,45.5389,243147.0
2018-03-08 15:50:00,56.79,56.88,56.78,56.79,255838.0,45.5469,45.6191,45.5389,45.5469,255838.0
2018-03-08 15:55:00,56.8,57.0,56.76,56.95,498087.0,45.5549,45.7153,45.5228,45.6752,498087.0
2018-03-09 09:30:00,57.34,57.56,57.25,57.4,290713.0,45.988,46.1645,45.9158,46.0361,290713.0
2018-03-09 09:35:00,57.4,57.6,57.39,57.55,96686.0,46.0361,46.1965,46.0281,46.1564,96686.0
2018-03-09 09:40:00,57.57,57.64,57.48,57.49,113065.0,46.1725,46.2286,46.1003,46.1083,113065.0
2018-03-09 09:45:00,57.5,57.67,57.47,57.66,181460.0,46.1163,46.2527,46.0923,46.2447,181460.0
2018-03-09 09:50:00,57.67,57.8,57.64,57.8,131795.0,46.2527,46.3569,46.2286,46.3569,131795.0
2018-03-09 09:55:00,57.79,57.82,57.68,57.72,229268.0,46.3489,46.373,46.2607,46.2928,229268.0
2018-03-09 10:00:00,57.72,57.78,57.67,57.74,143122.0,46.2928,46.3409,46.2527,46.3088,143122.0
2018-03-09 10:05:00,57.73,57.88,57.7,57.81,93150.0,46.3008,46.4211,46.2767,46.365,93150.0
2018-03-09 10:10:00,57.81,57.81,57.65,57.76,67621.0,46.365,46.365,46.2366,46.3249,67621.0
2018-03-09 10:15:00,57.76,57.79,57.69,57.78,58605.0,46.3249,46.3489,46.2687,46.3409,58605.0
2018-03-09 10:20:00,57.77,57.92,57.74,57.84,104915.0,46.3329,46.4532,46.3088,46.389,104915.0
2018-03-09 10:25:00,57.84,57.86,57.78,57.84,54712.0,46.389,46.4051,46.3409,46.389,54712.0
2018-03-09 10:30:00,57.85,57.98,57.83,57.95,97502.0,46.397,46.5013,46.381,46.4772,97502.0
2018-03-09 10:35:00,57.96,57.98,57.89,57.95,64007.0,46.4853,46.5013,46.4291,46.4772,64007.0
2018-03-09 10:40:00,57.96,58.01,57.95,58.0,197601.0,46.4853,46.5254,46.4772,46.5173,197601.0
2018-03-09 10:45:00,58.0,58.1,57.91,57.92,194377.0,46.5173,46.5976,46.4452,46.4532,194377.0
2018-03-09 10:50:00,57.93,58.1,57.93,58.02,66646.0,46.4612,46.5976,46.4612,46.5334,66646.0
2018-03-09 10:55:00,58.02,58.05,57.89,57.92,103151.0,46.5334,46.5575,46.4291,46.4532,103151.0
2018-03-09 11:00:00,57.92,58.05,57.9,57.96,54344.0,46.4532,46.5575,46.4371,46.4853,54344.0
2018-03-09 11:05:00,57.97,57.97,57.88,57.93,45129.0,46.4933,46.4933,46.4211,46.4612,45129.0
2018-03-09 11:10:00,57.92,57.95,57.84,57.92,59349.0,46.4532,46.4772,46.389,46.4532,59349.0
2018-03-09 11:15:00,57.93,57.99,57.91,57.96,29257.0,46.4612,46.5093,46.4452,46.4853,29257.0
2018-03-09 11:20:00,57.95,58.01,57.93,58.01,98274.0,46.4772,46.5254,46.4612,46.5254,98274.0
2018-03-09 11:25:00,58.0,58.04,57.96,58.02,66664.0,46.5173,46.5494,46.4853,46.5334,66664.0
2018-03-09 11:30:00,58.03,58.06,57.97,58.05,37078.0,46.5414,46.5655,46.4933,46.5575,37078.0
2018-03-09 11:35:00,58.04,58.04,57.98,58.01,31620.0,46.5494,46.5494,46.5013,46.5254,31620.0
2018-03-09 11:40:00,58.02,58.04,57.87,57.96,91249.0,46.5334,46.5494,46.4131,46.4853,91249.0
2018-03-09 11:45:00,57.97,58.04,57.93,58.03,65154.0,46.4933,46.5494,46.4612,46.5414,65154.0
2018-03-09 11:50:00,58.04,58.1,58.03,58.07,60934.0,46.5494,46.5976,46.5414,46.5735,60934.0
2018-03-09 11:55:00,58.07,58.15,58.07,58.14,53331.0,46.5735,46.6377,46.5735,46.6296,53331.0
2018-03-09 12:00:00,58.15,58.31,58.14,58.31,165975.0,46.6377,46.766,46.6296,46.766,165975.0
2018-03-09 12:05:00,58.31,58.32,58.23,58.3,131642.0,46.766,46.774,46.7018,46.758,131642.0
2018-03-09 12:10:00,58.3,58.35,58.22,58.33,129400.0,46.758,46.7981,46.6938,46.782,129400.0
2018-03-09 12:15:00,58.34,58.43,58.32,58.41,153233.0,46.79,46.8622,46.774,46.8462,153233.0
2018-03-09 12:20:00,58.41,58.49,58.37,58.41,132295.0,46.8462,46.9103,46.8141,46.8462,132295.0
2018-03-09 12:25:00,58.41,58.41,58.32,58.34,81779.0,46.8462,46.8462,46.774,46.79,81779.0
2018-03-09 12:30:00,58.34,58.46,58.3,58.46,63847.0,46.79,46.8863,46.758,46.8863,63847.0
2018-03-09 12:35:00,58.45,58.49,58.4,58.44,143464.0,46.8783,46.9103,46.8382,46.8702,143464.0
2018-03-09 12:40:00,58.44,58.45,58.39,58.43,62680.0,46.8702,46.8783,46.8301,46.8622,62680.0
2018-03-09 12:45:00,58.43,58.5,58.41,58.5,48653.0,46.8622,46.9184,46.8462,46.9184,48653.0
2018-03-09 12:50:00,58.49,58.49,58.37,58.38,54633.0,46.9103,46.9103,46.8141,46.8221,54633.0
2018-03-09 12:55:00,58.38,58.39,58.35,58.35,39761.0,46.8221,46.8301,46.7981,46.7981,39761.0
2018-03-09 13:00:00,58.36,58.5,58.36,58.5,59291.0,46.8061,46.9184,46.8061,46.9184,59291.0
2018-03-09 13:05:00,58.49,58.51,58.44,58.49,87012.0,46.9103,46.9264,46.8702,46.9103,87012.0
2018-03-09 13:10:00,58.49,58.54,58.45,58.52,78108.0,46.9103,46.9504,46.8783,46.9344,78108.0
2018-03-09 13:15:00,58.52,58.57,58.51,58.56,91212.0,46.9344,46.9745,46.9264,46.9665,91212.0
2018-03-09 13:20:00,58.55,58.6,58.55,58.6,67759.0,46.9585,46.9986,46.9585,46.9986,67759.0
2018-03-09 13:25:00,58.59,58.6,58.52,58.53,76792.0,46.9905,46.9986,46.9344,46.9424,76792.0
2018-03-09 13:30:00,58.54,58.63,58.52,58.57,70008.0,46.9504,47.0226,46.9344,46.9745,70008.0
2018-03-09 13:35:00,58.58,58.67,58.56,58.64,87798.0,46.9825,47.0547,46.9665,47.0306,87798.0
2018-03-09 13:40:00,58.64,58.65,58.58,58.63,88053.0,47.0306,47.0387,46.9825,47.0226,88053.0
2018-03-09 13:45:00,58.63,58.7,58.61,58.65,97280.0,47.0226,47.0788,47.0066,47.0387,97280.0
2018-03-09 13:50:00,58.65,58.68,58.63,58.64,45640.0,47.0387,47.0627,47.0226,47.0306,45640.0
2018-03-09 13:55:00,58.63,58.66,58.6,58.63,63965.0,47.0226,47.0467,46.9986,47.0226,63965.0
2018-03-09 14:00:00,58.63,58.69,58.61,58.63,110270.0,47.0226,47.0707,47.0066,47.0226,110270.0
2018-03-09 14:05:00,58.63,58.65,58.57,58.62,145634.0,47.0226,47.0387,46.9745,47.0146,145634.0
2018-03-09 14:10:00,58.62,58.67,58.6,58.61,122003.0,47.0146,47.0547,46.9986,47.0066,122003.0
2018-03-09 14:15:00,58.61,58.65,58.59,58.62,89547.0,47.0066,47.0387,46.9905,47.0146,89547.0
2018-03-09 14:20:00,58.62,58.62,58.47,58.51,61058.0,47.0146,47.0146,46.8943,46.9264,61058.0
2018-03-09 14:25:00,58.51,58.54,58.45,58.51,74688.0,46.9264,46.9504,46.8783,46.9264,74688.0
2018-03-09 14:30:00,58.5,58.54,58.46,58.52,77281.0,46.9184,46.9504,46.8863,46.9344,77281.0
2018-03-09 14:35:00,58.53,58.58,58.46,58.57,100211.0,46.9424,46.9825,46.8863,46.9745,100211.0
2018-03-09 14:40:00,58.58,58.61,58.57,58.61,52610.0,46.9825,47.0066,46.9745,47.0066,52610.0
2018-03-09 14:45:00,58.61,58.67,58.59,58.66,89502.0,47.0066,47.0547,46.9905,47.0467,89502.0
2018-03-09 14:50:00,58.66,58.68,58.61,58.68,68283.0,47.0467,47.0627,47.0066,47.0627,68283.0
2018-03-09 14:55:00,58.67,58.68,58.62,58.64,105040.0,47.0547,47.0627,47.0146,47.0306,105040.0
2018-03-09 15:00:00,58.64,58.71,58.63,58.71,102486.0,47.0306,47.0868,47.0226,47.0868,102486.0
2018-03-09 15:05:00,58.71,58.71,58.61,58.67,162225.0,47.0868,47.0868,47.0066,47.0547,162225.0
2018-03-09 15:10:00,58.67,58.77,58.66,58.77,90545.0,47.0547,47.1349,47.0467,47.1349,90545.0
2018-03-09 15:15:00,58.77,58.79,58.72,58.73,158484.0,47.1349,47.1509,47.0948,47.1028,158484.0
2018-03-09 15:20:00,58.73,58.76,58.68,58.76,92626.0,47.1028,47.1269,47.0627,47.1269,92626.0
2018-03-09 15:25:00,58.76,58.79,58.67,58.73,144322.0,47.1269,47.1509,47.0547,47.1028,144322.0
2018-03-09 15:30:00,58.73,58.77,58.71,58.72,110860.0,47.1028,47.1349,47.0868,47.0948,110860.0
2018-03-09 15:35:00,58.72,58.74,58.58,58.59,337570.0,47.0948,47.1108,46.9825,46.9905,337570.0
2018-03-09 15:40:00,58.59,58.64,58.56,58.59,160335.0,46.9905,47.0306,46.9665,46.9905,160335.0
2018-03-09 15:45:00,58.58,58.58,58.44,58.46,201963.0,46.9825,46.9825,46.8702,46.8863,201963.0
2018-03-09 15:50:00,58.46,58.58,58.45,58.55,253717.0,46.8863,46.9825,46.8783,46.9585,253717.0
2018-03-09 15:55:00,58.55,58.7,58.54,58.67,452855.0,46.9585,47.0788,46.9504,47.0547,452855.0
2018-03-12 09:30:00,58.61,58.82,58.56,58.65,193312.0,47.0066,47.175,46.9665,47.0387,193312.0
2018-03-12 09:35:00,58.65,58.73,58.54,58.71,101583.0,47.0387,47.1028,46.9504,47.0868,101583.0
2018-03-12 09:40:00,58.71,58.85,58.65,58.85,110680.0,47.0868,47.1991,47.0387,47.1991,110680.0
2018-03-12 09:45:00,58.85,58.9,58.69,58.87,160686.0,47.1991,47.2392,47.0707,47.2151,160686.0
2018-03-12 09:50:00,58.88,58.9,58.74,58.82,115644.0,47.2231,47.2392,47.1108,47.175,115644.0
2018-03-12 09:55:00,58.81,58.87,58.74,58.85,96752.0,47.167,47.2151,47.1108,47.1991,96752.0
2018-03-12 10:00:00,58.85,58.94,58.81,58.88,262823.0,47.1991,47.2713,47.167,47.2231,262823.0
2018-03-12 10:05:00,58.87,58.92,58.81,58.83,81335.0,47.2151,47.2552,47.167,47.183,81335.0
2018-03-12 10:10:00,58.83,58.95,58.78,58.88,98898.0,47.183,47.2793,47.1429,47.2231,98898.0
2018-03-12 10:15:00,58.88,59.0,58.86,58.99,78424.0,47.2231,47.3194,47.2071,47.3114,78424.0
2018-03-12 10:20:00,58.99,59.07,58.94,58.94,207894.0,47.3114,47.3755,47.2713,47.2713,207894.0
2018-03-12 10:25:00,58.94,59.06,58.94,59.01,58739.0,47.2713,47.3675,47.2713,47.3274,58739.0
2018-03-12 10:30:00,59.0,59.06,58.94,59.04,63272.0,47.3194,47.3675,47.2713,47.3515,63272.0
2018-03-12 10:35:00,59.05,59.06,58.9,58.96,51739.0,47.3595,47.3675,47.2392,47.2873,51739.0
2018-03-12 10:40:00,58.95,59.0,58.88,59.0,108001.0,47.2793,47.3194,47.2231,47.3194,108001.0
2018-03-12 10:45:00,58.99,59.09,58.97,59.03,90580.0,47.3114,47.3916,47.2953,47.3434,90580.0
2018-03-12 10:50:00,59.03,59.11,58.82,58.87,165828.0,47.3434,47.4076,47.175,47.2151,165828.0
2018-03-12 10:55:00,58.86,58.88,58.78,58.81,83651.0,47.2071,47.2231,47.1429,47.167,83651.0
2018-03-12 11:00:00,58.8,58.89,58.78,58.87,60943.0,47.159,47.2311,47.1429,47.2151,60943.0
2018-03-12 11:05:00,58.86,58.86,58.7,58.71,80639.0,47.2071,47.2071,47.0788,47.0868,80639.0
2018-03-12 11:10:00,58.71,58.78,58.71,58.74,29511.0,47.0868,47.1429,47.0868,47.1108,29511.0
2018-03-12 11:15:00,58.73,58.79,58.7,58.77,47701.0,47.1028,47.1509,47.0788,47.1349,47701.0
2018-03-12 11:20:00,58.76,58.78,58.71,58.73,42757.0,47.1269,47.1429,47.0868,47.1028,42757.0
2018-03-12 11:25:00,58.72,58.77,58.68,58.7,42479.0,47.0948,47.1349,47.0627,47.0788,42479.0
2018-03-12 11:30:00,58.69,58.9,58.67,58.89,58491.0,47.0707,47.2392,47.0547,47.2311,58491.0
2018-03-12 11:35:00,58.88,58.91,58.82,58.84,45356.0,47.2231,47.2472,47.175,47.191,45356.0
2018-03-12 11:40:00,58.85,58.89,58.81,58.87,52535.0,47.1991,47.2311,47.167,47.2151,52535.0
2018-03-12 11:45:00,58.87,58.88,58.82,58.86,35800.0,47.2151,47.2231,47.175,47.2071,35800.0
2018-03-12 11:50:00,58.85,58.89,58.77,58.89,52992.0,47.1991,47.2311,47.1349,47.2311,52992.0
2018-03-12 11:55:00,58.88,58.89,58.76,58.82,36413.0,47.2231,47.2311,47.1269,47.175,36413.0
2018-03-12 12:00:00,58.84,58.86,58.81,58.83,39399.0,47.191,47.2071,47.167,47.183,39399.0
2018-03-12 12:05:00,58.83,58.87,58.79,58.85,46710.0,47.183,47.2151,47.1509,47.1991,46710.0
2018-03-12 12:10:00,58.84,58.89,58.8,58.89,38909.0,47.191,47.2311,47.159,47.2311,38909.0
2018-03-12 12:15:00,58.88,58.9,58.81,58.85,39930.0,47.2231,47.2392,47.167,47.1991,39930.0
2018-03-12 12:20:00,58.85,58.87,58.79,58.83,46153.0,47.1991,47.2151,47.1509,47.183,46153.0
2018-03-12 12:25:00,58.83,58.86,58.77,58.8,45198.0,47.183,47.2071,47.1349,47.159,45198.0
2018-03-12 12:30:00,58.79,58.86,58.78,58.8,48200.0,47.1509,47.2071,47.1429,47.159,48200.0
2018-03-12 12:35:00,58.8,58.8,58.68,58.71,64448.0,47.159,47.159,47.0627,47.0868,64448.0
2018-03-12 12:40:00,58.72,58.79,58.72,58.77,48785.0,47.0948,47.1509,47.0948,47.1349,48785.0
2018-03-12 12:45:00,58.77,58.81,58.74,58.79,72245.0,47.1349,47.167,47.1108,47.1509,72245.0
2018-03-12 12:50:00,58.8,58.85,58.77,58.85,32611.0,47.159,47.1991,47.1349,47.1991,32611.0
2018-03-12 12:55:00,58.85,58.86,58.81,58.84,23455.0,47.1991,47.2071,47.167,47.191,23455.0
2018-03-12 13:00:00,58.84,58.91,58.83,58.9,26835.0,47.191,47.2472,47.183,47.2392,26835.0
2018-03-12 13:05:00,58.89,58.92,58.86,58.88,35580.0,47.2311,47.2552,47.2071,47.2231,35580.0
2018-03-12 13:10:00,58.88,58.9,58.84,58.9,55834.0,47.2231,47.2392,47.191,47.2392,55834.0
2018-03-12 13:15:00,58.9,59.03,58.86,59.03,123985.0,47.2392,47.3434,47.2071,47.3434,123985.0
2018-03-12 13:20:00,59.03,59.13,59.01,59.1,36657.0,47.3434,47.4236,47.3274,47.3996,36657.0
2018-03-12 13:25:00,59.1,59.2,59.09,59.2,54516.0,47.3996,47.4798,47.3916,47.4798,54516.0
2018-03-12 13:30:00,59.2,59.28,59.19,59.27,89898.0,47.4798,47.5439,47.4718,47.5359,89898.0
2018-03-12 13:35:00,59.28,59.31,59.25,59.29,62214.0,47.5439,47.568,47.5199,47.552,62214.0
2018-03-12 13:40:00,59.28,59.31,59.22,59.26,57714.0,47.5439,47.568,47.4958,47.5279,57714.0
2018-03-12 13:45:00,59.25,59.34,59.24,59.31,52423.0,47.5199,47.5921,47.5119,47.568,52423.0
2018-03-12 13:50:00,59.31,59.33,59.28,59.31,42972.0,47.568,47.584,47.5439,47.568,42972.0
2018-03-12 13:55:00,59.31,59.36,59.28,59.3,42112.0,47.568,47.6081,47.5439,47.56,42112.0
2018-03-12 14:00:00,59.29,59.36,59.29,59.33,111508.0,47.552,47.6081,47.552,47.584,111508.0
2018-03-12 14:05:00,59.33,59.37,59.31,59.34,66671.0,47.584,47.6161,47.568,47.5921,66671.0
2018-03-12 14:10:00,59.33,59.33,59.18,59.19,70586.0,47.584,47.584,47.4637,47.4718,70586.0
2018-03-12 14:15:00,59.19,59.29,59.19,59.29,99455.0,47.4718,47.552,47.4718,47.552,99455.0
2018-03-12 14:20:00,59.29,59.34,59.27,59.31,58984.0,47.552,47.5921,47.5359,47.568,58984.0
2018-03-12 14:25:00,59.3,59.38,59.28,59.33,75863.0,47.56,47.6241,47.5439,47.584,75863.0
2018-03-12 14:30:00,59.33,59.36,59.29,59.31,47468.0,47.584,47.6081,47.552,47.568,47468.0
2018-03-12 14:35:00,59.32,59.32,59.25,59.3,50871.0,47.576,47.576,47.5199,47.56,50871.0
2018-03-12 14:40:00,59.3,59.31,59.22,59.28,82002.0,47.56,47.568,47.4958,47.5439,82002.0
2018-03-12 14:45:00,59.27,59.3,59.18,59.2,75285.0,47.5359,47.56,47.4637,47.4798,75285.0
2018-03-12 14:50:00,59.2,59.25,59.17,59.2,49551.0,47.4798,47.5199,47.4557,47.4798,49551.0
2018-03-12 14:55:00,59.2,59.22,59.08,59.1,331466.0,47.4798,47.4958,47.3835,47.3996,331466.0
2018-03-12 15:00:00,59.09,59.15,59.06,59.1,158558.0,47.3916,47.4397,47.3675,47.3996,158558.0
2018-03-12 15:05:00,59.1,59.15,59.08,59.12,103992.0,47.3996,47.4397,47.3835,47.4156,103992.0
2018-03-12 15:10:00,59.12,59.16,59.06,59.07,91965.0,47.4156,47.4477,47.3675,47.3755,91965.0
2018-03-12 15:15:00,59.08,59.11,59.04,59.1,46473.0,47.3835,47.4076,47.3515,47.3996,46473.0
2018-03-12 15:20:00,59.1,59.12,59.06,59.12,103797.0,47.3996,47.4156,47.3675,47.4156,103797.0
2018-03-12 15:25:00,59.13,59.13,59.03,59.05,72207.0,47.4236,47.4236,47.3434,47.3595,72207.0
2018-03-12 15:30:00,59.05,59.09,59.02,59.09,111396.0,47.3595,47.3916,47.3354,47.3916,111396.0
2018-03-12 15:35:00,59.1,59.1,58.98,59.0,92067.0,47.3996,47.3996,47.3033,47.3194,92067.0
2018-03-12 15:40:00,58.99,59.11,58.99,59.08,109190.0,47.3114,47.4076,47.3114,47.3835,109190.0
2018-03-12 15:45:00,59.09,59.16,59.06,59.11,173195.0,47.3916,47.4477,47.3675,47.4076,173195.0
2018-03-12 15:50:00,59.11,59.13,58.9,58.93,209505.0,47.4076,47.4236,47.2392,47.2632,209505.0
2018-03-12 15:55:00,58.93,59.01,58.9,58.9,401259.0,47.2632,47.3274,47.2392,47.2392,401259.0
2018-03-13 09:30:00,59.22,59.29,58.84,58.85,180852.0,47.4958,47.552,47.191,47.1991,180852.0
2018-03-13 09:35:00,58.84,59.01,58.84,58.99,48865.0,47.191,47.3274,47.191,47.3114,48865.0
2018-03-13 09:40:00,58.98,59.21,58.96,59.21,63725.0,47.3033,47.4878,47.2873,47.4878,63725.0
2018-03-13 09:45:00,59.22,59.27,59.12,59.18,144480.0,47.4958,47.5359,47.4156,47.4637,144480.0
2018-03-13 09:50:00,59.18,59.24,59.08,59.09,70052.0,47.4637,47.5119,47.3835,47.3916,70052.0
2018-03-13 09:55:00,59.08,59.14,59.01,59.02,43962.0,47.3835,47.4317,47.3274,47.3354,43962.0
2018-03-13 10:00:00,59.03,59.05,58.93,59.02,55767.0,47.3434,47.3595,47.2632,47.3354,55767.0
2018-03-13 10:05:00,59.03,59.08,58.96,58.99,38355.0,47.3434,47.3835,47.2873,47.3114,38355.0
2018-03-13 10:10:00,58.99,59.04,58.99,59.03,41250.0,47.3114,47.3515,47.3114,47.3434,41250.0
2018-03-13 10:15:00,59.03,59.24,59.03,59.19,81779.0,47.3434,47.5119,47.3434,47.4718,81779.0
2018-03-13 10:20:00,59.19,59.22,59.14,59.19,37748.0,47.4718,47.4958,47.4317,47.4718,37748.0
2018-03-13 10:25:00,59.19,59.23,59.16,59.18,24287.0,47.4718,47.5038,47.4477,47.4637,24287.0
2018-03-13 10:30:00,59.19,59.19,59.07,59.16,84114.0,47.4718,47.4718,47.3755,47.4477,84114.0
2018-03-13 10:35:00,59.15,59.15,58.99,58.99,48008.0,47.4397,47.4397,47.3114,47.3114,48008.0
2018-03-13 10:40:00,58.99,59.04,58.94,59.04,53263.0,47.3114,47.3515,47.2713,47.3515,53263.0
2018-03-13 10:45:00,59.04,59.05,58.99,58.99,30869.0,47.3515,47.3595,47.3114,47.3114,30869.0
2018-03-13 10:50:00,58.99,58.99,58.86,58.89,51572.0,47.3114,47.3114,47.2071,47.2311,51572.0
2018-03-13 10:55:00,58.89,58.94,58.81,58.82,61226.0,47.2311,47.2713,47.167,47.175,61226.0
2018-03-13 11:00:00,58.82,58.84,58.74,58.82,40648.0,47.175,47.191,47.1108,47.175,40648.0
2018-03-13 11:05:00,58.82,58.87,58.74,58.81,35563.0,47.175,47.2151,47.1108,47.167,35563.0
2018-03-13 11:10:00,58.82,58.86,58.78,58.82,43981.0,47.175,47.2071,47.1429,47.175,43981.0
2018-03-13 11:15:00,58.81,58.81,58.65,58.75,58043.0,47.167,47.167,47.0387,47.1189,58043.0
2018-03-13 11:20:00,58.76,58.81,58.74,58.79,62267.0,47.1269,47.167,47.1108,47.1509,62267.0
2018-03-13 11:25:00,58.79,58.79,58.67,58.73,33703.0,47.1509,47.1509,47.0547,47.1028,33703.0
2018-03-13 11:30:00,58.74,58.8,58.62,58.63,43464.0,47.1108,47.159,47.0146,47.0226,43464.0
2018-03-13 11:35:00,58.62,58.65,58.58,58.64,28249.0,47.0146,47.0387,46.9825,47.0306,28249.0
2018-03-13 11:40:00,58.65,58.72,58.63,58.65,29001.0,47.0387,47.0948,47.0226,47.0387,29001.0
2018-03-13 11:45:00,58.65,58.7,58.61,58.7,33995.0,47.0387,47.0788,47.0066,47.0788,33995.0
2018-03-13 11:50:00,58.7,58.74,58.66,58.73,27096.0,47.0788,47.1108,47.0467,47.1028,27096.0
2018-03-13 11:55:00,58.72,58.74,58.64,58.64,93672.0,47.0948,47.1108,47.0306,47.0306,93672.0
2018-03-13 12:00:00,58.65,58.67,58.37,58.37,110181.0,47.0387,47.0547,46.8141,46.8141,110181.0
2018-03-13 12:05:00,58.38,58.47,58.29,58.34,138970.0,46.8221,46.8943,46.7499,46.79,138970.0
2018-03-13 12:10:00,58.35,58.41,58.29,58.31,73508.0,46.7981,46.8462,46.7499,46.766,73508.0
2018-03-13 12:15:00,58.31,58.5,58.31,58.45,59149.0,46.766,46.9184,46.766,46.8783,59149.0
2018-03-13 12:20:00,58.45,58.51,58.41,58.42,33378.0,46.8783,46.9264,46.8462,46.8542,33378.0
2018-03-13 12:25:00,58.43,58.53,58.41,58.5,28835.0,46.8622,46.9424,46.8462,46.9184,28835.0
2018-03-13 12:30:00,58.5,58.62,58.5,58.59,49459.0,46.9184,47.0146,46.9184,46.9905,49459.0
2018-03-13 12:35:00,58.59,58.66,58.58,58.65,34183.0,46.9905,47.0467,46.9825,47.0387,34183.0
2018-03-13 12:40:00,58.66,58.66,58.6,58.65,43500.0,47.0467,47.0467,46.9986,47.0387,43500.0
2018-03-13 12:45:00,58.64,58.8,58.61,58.76,41276.0,47.0306,47.159,47.0066,47.1269,41276.0
2018-03-13 12:50:00,58.75,58.81,58.74,58.74,26468.0,47.1189,47.167,47.1108,47.1108,26468.0
2018-03-13 12:55:00,58.74,58.78,58.73,58.73,34508.0,47.1108,47.1429,47.1028,47.1028,34508.0
2018-03-13 13:00:00,58.73,58.78,58.7,58.75,41378.0,47.1028,47.1429,47.0788,47.1189,41378.0
2018-03-13 13:05:00,58.76,58.78,58.72,58.73,35243.0,47.1269,47.1429,47.0948,47.1028,35243.0
2018-03-13 13:10:00,58.74,58.79,58.72,58.79,31560.0,47.1108,47.1509,47.0948,47.1509,31560.0
2018-03-13 13:15:00,58.78,58.81,58.73,58.75,55293.0,47.1429,47.167,47.1028,47.1189,55293.0
2018-03-13 13:20:00,58.74,58.77,58.65,58.66,51962.0,47.1108,47.1349,47.0387,47.0467,51962.0
2018-03-13 13:25:00,58.66,58.71,58.65,58.68,41205.0,47.0467,47.0868,47.0387,47.0627,41205.0
2018-03-13 13:30:00,58.69,58.7,58.64,58.7,39424.0,47.0707,47.0788,47.0306,47.0788,39424.0
2018-03-13 13:35:00,58.69,58.73,58.67,58.73,32389.0,47.0707,47.1028,47.0547,47.1028,32389.0
2018-03-13 13:40:00,58.73,58.74,58.59,58.6,39939.0,47.1028,47.1108,46.9905,46.9986,39939.0
2018-03-13 13:45:00,58.6,58.62,58.5,58.52,87378.0,46.9986,47.0146,46.9184,46.9344,87378.0
2018-03-13 13:50:00,58.52,58.58,58.47,58.55,33444.0,46.9344,46.9825,46.8943,46.9585,33444.0
2018-03-13 13:55:00,58.55,58.56,58.42,58.45,28728.0,46.9585,46.9665,46.8542,46.8783,28728.0
2018-03-13 14:00:00,58.45,58.52,58.43,58.51,30986.0,46.8783,46.9344,46.8622,46.9264,30986.0
2018-03-13 14:05:00,58.51,58.51,58.43,58.44,24478.0,46.9264,46.9264,46.8622,46.8702,24478.0
2018-03-13 14:10:00,58.43,58.46,58.32,58.33,50306.0,46.8622,46.8863,46.774,46.782,50306.0
2018-03-13 14:15:00,58.34,58.51,58.34,58.5,49845.0,46.79,46.9264,46.79,46.9184,49845.0
2018-03-13 14:20:00,58.5,58.52,58.47,58.48,32216.0,46.9184,46.9344,46.8943,46.9023,32216.0
2018-03-13 14:25:00,58.48,58.54,58.45,58.45,33455.0,46.9023,46.9504,46.8783,46.8783,33455.0
2018-03-13 14:30:00,58.46,58.61,58.45,58.58,35177.0,46.8863,47.0066,46.8783,46.9825,35177.0
2018-03-13 14:35:00,58.58,58.58,58.5,58.52,47810.0,46.9825,46.9825,46.9184,46.9344,47810.0
2018-03-13 14:40:00,58.51,58.53,58.4,58.42,66240.0,46.9264,46.9424,46.8382,46.8542,66240.0
2018-03-13 14:45:00,58.42,58.44,58.35,58.36,59786.0,46.8542,46.8702,46.7981,46.8061,59786.0
2018-03-13 14:50:00,58.36,58.39,58.29,58.34,72996.0,46.8061,46.8301,46.7499,46.79,72996.0
2018-03-13 14:55:00,58.34,58.35,58.26,58.34,42116.0,46.79,46.7981,46.7259,46.79,42116.0
2018-03-13 15:00:00,58.34,58.39,58.14,58.15,100754.0,46.79,46.8301,46.6296,46.6377,100754.0
2018-03-13 15:05:00,58.14,58.19,58.07,58.12,96395.0,46.6296,46.6697,46.5735,46.6136,96395.0
2018-03-13 15:10:00,58.12,58.22,58.1,58.19,87695.0,46.6136,46.6938,46.5976,46.6697,87695.0
2018-03-13 15:15:00,58.19,58.21,58.13,58.15,87966.0,46.6697,46.6858,46.6216,46.6377,87966.0
2018-03-13 15:20:00,58.16,58.16,58.0,58.04,78257.0,46.6457,46.6457,46.5173,46.5494,78257.0
2018-03-13 15:25:00,58.05,58.09,57.97,58.05,140887.0,46.5575,46.5895,46.4933,46.5575,140887.0
2018-03-13 15:30:00,58.06,58.15,58.06,58.11,83783.0,46.5655,46.6377,46.5655,46.6056,83783.0
2018-03-13 15:35:00,58.11,58.14,58.0,58.0,86031.0,46.6056,46.6296,46.5173,46.5173,86031.0
2018-03-13 15:40:00,58.0,58.02,57.94,57.99,159768.0,46.5173,46.5334,46.4692,46.5093,159768.0
2018-03-13 15:45:00,57.98,57.98,57.87,57.89,150503.0,46.5013,46.5013,46.4131,46.4291,150503.0
2018-03-13 15:50:00,57.89,58.08,57.89,58.04,145782.0,46.4291,46.5815,46.4291,46.5494,145782.0
2018-03-13 15:55:00,58.04,58.1,57.99,58.03,349038.0,46.5494,46.5976,46.5093,46.5414,349038.0
2018-03-14 09:30:00,58.42,58.42,58.02,58.04,149788.0,46.8542,46.8542,46.5334,46.5494,149788.0
2018-03-14 09:35:00,58.04,58.04,57.79,57.86,147751.0,46.5494,46.5494,46.3489,46.4051,147751.0
2018-03-14 09:40:00,57.85,58.07,57.82,58.04,59720.0,46.397,46.5735,46.373,46.5494,59720.0
2018-03-14 09:45:00,58.03,58.07,57.88,57.93,48455.0,46.5414,46.5735,46.4211,46.4612,48455.0
2018-03-14 09:50:00,57.93,58.02,57.86,57.95,58049.0,46.4612,46.5334,46.4051,46.4772,58049.0
2018-03-14 09:55:00,57.96,58.02,57.9,57.98,59639.0,46.4853,46.5334,46.4371,46.5013,59639.0
2018-03-14 10:00:00,57.99,58.2,57.96,58.18,127823.0,46.5093,46.6778,46.4853,46.6617,127823.0
2018-03-14 10:05:00,58.18,58.18,58.08,58.08,33789.0,46.6617,46.6617,46.5815,46.5815,33789.0
2018-03-14 10:10:00,58.08,58.12,57.93,57.97,109694.0,46.5815,46.6136,46.4612,46.4933,109694.0
2018-03-14 10:15:00,57.97,58.05,57.94,57.95,46982.0,46.4933,46.5575,46.4692,46.4772,46982.0
2018-03-14 10:20:00,57.96,58.05,57.92,58.03,39900.0,46.4853,46.5575,46.4532,46.5414,39900.0
2018-03-14 10:25:00,58.03,58.13,58.02,58.13,39731.0,46.5414,46.6216,46.5334,46.6216,39731.0
2018-03-14 10:30:00,58.13,58.16,58.07,58.1,29173.0,46.6216,46.6457,46.5735,46.5976,29173.0
2018-03-14 10:35:00,58.1,58.1,58.03,58.08,52439.0,46.5976,46.5976,46.5414,46.5815,52439.0
2018-03-14 10:40:00,58.07,58.13,58.07,58.13,78777.0,46.5735,46.6216,46.5735,46.6216,78777.0
2018-03-14 10:45:00,58.13,58.21,58.13,58.16,35295.0,46.6216,46.6858,46.6216,46.6457,35295.0
2018-03-14 10:50:00,58.15,58.17,58.1,58.13,42319.0,46.6377,46.6537,46.5976,46.6216,42319.0
2018-03-14 10:55:00,58.13,58.2,58.11,58.12,39782.0,46.6216,46.6778,46.6056,46.6136,39782.0
2018-03-14 11:00:00,58.13,58.16,57.96,57.96,52488.0,46.6216,46.6457,46.4853,46.4853,52488.0
2018-03-14 11:05:00,57.97,57.98,57.86,57.94,43992.0,46.4933,46.5013,46.4051,46.4692,43992.0
2018-03-14 11:10:00,57.94,57.95,57.83,57.84,36403.0,46.4692,46.4772,46.381,46.389,36403.0
2018-03-14 11:15:00,57.84,57.88,57.75,57.78,37341.0,46.389,46.4211,46.3168,46.3409,37341.0
2018-03-14 11:20:00,57.79,57.82,57.72,57.78,80874.0,46.3489,46.373,46.2928,46.3409,80874.0
2018-03-14 11:25:00,57.78,57.83,57.76,57.8,45633.0,46.3409,46.381,46.3249,46.3569,45633.0
2018-03-14 11:30:00,57.79,57.82,57.71,57.71,34283.0,46.3489,46.373,46.2848,46.2848,34283.0
2018-03-14 11:35:00,57.71,57.71,57.31,57.41,196090.0,46.2848,46.2848,45.964,46.0442,196090.0
2018-03-14 11:40:00,57.4,57.52,57.33,57.5,130932.0,46.0361,46.1324,45.98,46.1163,130932.0
2018-03-14 11:45:00,57.49,57.5,57.37,57.38,58129.0,46.1083,46.1163,46.0121,46.0201,58129.0
2018-03-14 11:50:00,57.39,57.61,57.39,57.55,51442.0,46.0281,46.2046,46.0281,46.1564,51442.0
2018-03-14 11:55:00,57.55,57.6,57.43,57.47,54169.0,46.1564,46.1965,46.0602,46.0923,54169.0
2018-03-14 12:00:00,57.48,57.53,57.38,57.43,59010.0,46.1003,46.1404,46.0201,46.0602,59010.0
2018-03-14 12:05:00,57.43,57.46,57.3,57.31,81695.0,46.0602,46.0843,45.9559,45.964,81695.0
2018-03-14 12:10:00,57.3,57.37,57.27,57.35,65875.0,45.9559,46.0121,45.9319,45.996,65875.0
2018-03-14 12:15:00,57.36,57.61,57.36,57.56,68546.0,46.0041,46.2046,46.0041,46.1645,68546.0
2018-03-14 12:20:00,57.55,57.57,57.46,57.5,47908.0,46.1564,46.1725,46.0843,46.1163,47908.0
2018-03-14 12:25:00,57.49,57.52,57.41,57.52,49695.0,46.1083,46.1324,46.0442,46.1324,49695.0
2018-03-14 12:30:00,57.52,57.6,57.49,57.55,51157.0,46.1324,46.1965,46.1083,46.1564,51157.0
2018-03-14 12:35:00,57.55,57.64,57.54,57.57,46095.0,46.1564,46.2286,46.1484,46.1725,46095.0
2018-03-14 12:40:00,57.58,57.65,57.52,57.54,59212.0,46.1805,46.2366,46.1324,46.1484,59212.0
2018-03-14 12:45:00,57.55,57.64,57.47,57.5,87200.0,46.1564,46.2286,46.0923,46.1163,87200.0
2018-03-14 12:50:00,57.49,57.53,57.43,57.48,72276.0,46.1083,46.1404,46.0602,46.1003,72276.0
2018-03-14 12:55:00,57.48,57.52,57.41,57.46,37906.0,46.1003,46.1324,46.0442,46.0843,37906.0
2018-03-14 13:00:00,57.46,57.46,57.32,57.35,107807.0,46.0843,46.0843,45.972,45.996,107807.0
2018-03-14 13:05:00,57.34,57.42,57.31,57.31,81717.0,45.988,46.0522,45.964,45.964,81717.0
2018-03-14 13:10:00,57.32,57.35,57.27,57.32,46402.0,45.972,45.996,45.9319,45.972,46402.0
2018-03-14 13:15:00,57.33,57.36,57.27,57.32,43586.0,45.98,46.0041,45.9319,45.972,43586.0
2018-03-14 13:20:00,57.33,57.35,57.3,57.34,79846.0,45.98,45.996,45.9559,45.988,79846.0
2018-03-14 13:25:00,57.33,57.42,57.29,57.33,81963.0,45.98,46.0522,45.9479,45.98,81963.0
2018-03-14 13:30:00,57.34,57.48,57.33,57.45,41277.0,45.988,46.1003,45.98,46.0762,41277.0
2018-03-14 13:35:00,57.44,57.48,57.41,57.43,43480.0,46.0682,46.1003,46.0442,46.0602,43480.0
2018-03-14 13:40:00,57.44,57.47,57.42,57.46,35341.0,46.0682,46.0923,46.0522,46.0843,35341.0
2018-03-14 13:45:00,57.47,57.55,57.46,57.5,76281.0,46.0923,46.1564,46.0843,46.1163,76281.0
2018-03-14 13:50:00,57.5,57.65,57.5,57.6,93783.0,46.1163,46.2366,46.1163,46.1965,93783.0
2018-03-14 13:55:00,57.6,57.62,57.52,57.52,76267.0,46.1965,46.2126,46.1324,46.1324,76267.0
2018-03-14 14:00:00,57.52,57.58,57.48,57.52,55433.0,46.1324,46.1805,46.1003,46.1324,55433.0
2018-03-14 14:05:00,57.51,57.53,57.45,57.53,44446.0,46.1244,46.1404,46.0762,46.1404,44446.0
2018-03-14 14:10:00,57.53,57.53,57.4,57.41,62531.0,46.1404,46.1404,46.0361,46.0442,62531.0
2018-03-14 14:15:00,57.41,57.43,57.33,57.33,43239.0,46.0442,46.0602,45.98,45.98,43239.0
2018-03-14 14:20:00,57.32,57.41,57.32,57.39,93257.0,45.972,46.0442,45.972,46.0281,93257.0
2018-03-14 14:25:00,57.4,57.42,57.31,57.33,112919.0,46.0361,46.0522,45.964,45.98,112919.0
2018-03-14 14:30:00,57.33,57.41,57.33,57.38,39118.0,45.98,46.0442,45.98,46.0201,39118.0
2018-03-14 14:35:00,57.39,57.4,57.08,57.11,85586.0,46.0281,46.0361,45.7795,45.8035,85586.0
2018-03-14 14:40:00,57.11,57.14,56.98,56.99,107877.0,45.8035,45.8276,45.6993,45.7073,107877.0
2018-03-14 14:45:00,56.99,57.11,56.96,57.11,76150.0,45.7073,45.8035,45.6832,45.8035,76150.0
2018-03-14 14:50:00,57.11,57.2,57.04,57.13,118167.0,45.8035,45.8757,45.7474,45.8196,118167.0
2018-03-14 14:55:00,57.12,57.26,57.09,57.2,78284.0,45.8116,45.9239,45.7875,45.8757,78284.0
2018-03-14 15:00:00,57.2,57.22,57.12,57.13,83626.0,45.8757,45.8918,45.8116,45.8196,83626.0
2018-03-14 15:05:00,57.12,57.15,57.06,57.07,60730.0,45.8116,45.8356,45.7634,45.7715,60730.0
2018-03-14 15:10:00,57.07,57.07,56.93,57.01,131160.0,45.7715,45.7715,45.6592,45.7233,131160.0
2018-03-14 15:15:00,57.02,57.18,56.96,57.02,166875.0,45.7314,45.8597,45.6832,45.7314,166875.0
2018-03-14 15:20:00,57.02,57.07,56.94,57.02,145663.0,45.7314,45.7715,45.6672,45.7314,145663.0
2018-03-14 15:25:00,57.02,57.04,56.92,56.92,113397.0,45.7314,45.7474,45.6512,45.6512,113397.0
2018-03-14 15:30:00,56.93,56.97,56.86,56.87,112221.0,45.6592,45.6913,45.603,45.6111,112221.0
2018-03-14 15:35:00,56.88,56.95,56.86,56.87,114666.0,45.6191,45.6752,45.603,45.6111,114666.0
2018-03-14 15:40:00,56.86,56.91,56.79,56.89,189679.0,45.603,45.6431,45.5469,45.6271,189679.0
2018-03-14 15:45:00,56.89,57.04,56.89,57.04,309816.0,45.6271,45.7474,45.6271,45.7474,309816.0
2018-03-14 15:50:00,57.03,57.03,56.9,56.95,293850.0,45.7394,45.7394,45.6351,45.6752,293850.0
2018-03-14 15:55:00,56.94,57.01,56.92,57.0,583756.0,45.6672,45.7233,45.6512,45.7153,583756.0
2018-03-15 09:30:00,57.39,57.41,57.24,57.32,134009.0,46.0281,46.0442,45.9078,45.972,134009.0
2018-03-15 09:35:00,57.31,57.35,57.19,57.2,83073.0,45.964,45.996,45.8677,45.8757,83073.0
2018-03-15 09:40:00,57.19,57.2,57.06,57.19,102163.0,45.8677,45.8757,45.7634,45.8677,102163.0
2018-03-15 09:45:00,57.2,57.22,57.14,57.14,48604.0,45.8757,45.8918,45.8276,45.8276,48604.0
2018-03-15 09:50:00,57.13,57.27,57.11,57.24,103434.0,45.8196,45.9319,45.8035,45.9078,103434.0
2018-03-15 09:55:00,57.24,57.26,57.18,57.2,102007.0,45.9078,45.9239,45.8597,45.8757,102007.0
2018-03-15 10:00:00,57.21,57.4,57.21,57.4,68836.0,45.8838,46.0361,45.8838,46.0361,68836.0
2018-03-15 10:05:00,57.4,57.44,57.34,57.4,45196.0,46.0361,46.0682,45.988,46.0361,45196.0
2018-03-15 10:10:00,57.42,57.54,57.42,57.44,63164.0,46.0522,46.1484,46.0522,46.0682,63164.0
2018-03-15 10:15:00,57.44,57.46,57.27,57.27,32926.0,46.0682,46.0843,45.9319,45.9319,32926.0
2018-03-15 10:20:00,57.27,57.27,57.18,57.19,35584.0,45.9319,45.9319,45.8597,45.8677,35584.0
2018-03-15 10:25:00,57.18,57.31,57.18,57.29,38614.0,45.8597,45.964,45.8597,45.9479,38614.0
2018-03-15 10:30:00,57.28,57.35,57.19,57.19,36466.0,45.9399,45.996,45.8677,45.8677,36466.0
2018-03-15 10:35:00,57.2,57.26,57.12,57.13,35209.0,45.8757,45.9239,45.8116,45.8196,35209.0
2018-03-15 10:40:00,57.15,57.19,57.08,57.09,32078.0,45.8356,45.8677,45.7795,45.7875,32078.0
2018-03-15 10:45:00,57.1,57.15,57.04,57.11,68996.0,45.7955,45.8356,45.7474,45.8035,68996.0
2018-03-15 10:50:00,57.11,57.17,57.07,57.17,55467.0,45.8035,45.8517,45.7715,45.8517,55467.0
2018-03-15 10:55:00,57.16,57.22,57.16,57.19,52022.0,45.8436,45.8918,45.8436,45.8677,52022.0
2018-03-15 11:00:00,57.19,57.32,57.18,57.25,191132.0,45.8677,45.972,45.8597,45.9158,191132.0
2018-03-15 11:05:00,57.25,57.3,57.23,57.26,100237.0,45.9158,45.9559,45.8998,45.9239,100237.0
2018-03-15 11:10:00,57.26,57.3,57.21,57.3,152012.0,45.9239,45.9559,45.8838,45.9559,152012.0
2018-03-15 11:15:00,57.3,57.34,57.27,57.33,134578.0,45.9559,45.988,45.9319,45.98,134578.0
2018-03-15 11:20:00,57.32,57.44,57.3,57.39,120938.0,45.972,46.0682,45.9559,46.0281,120938.0
2018-03-15 11:25:00,57.39,57.48,57.33,57.33,64724.0,46.0281,46.1003,45.98,45.98,64724.0
2018-03-15 11:30:00,57.33,57.36,57.25,57.26,48875.0,45.98,46.0041,45.9158,45.9239,48875.0
2018-03-15 11:35:00,57.25,57.37,57.25,57.36,63861.0,45.9158,46.0121,45.9158,46.0041,63861.0
2018-03-15 11:40:00,57.36,57.37,57.29,57.29,24463.0,46.0041,46.0121,45.9479,45.9479,24463.0
2018-03-15 11:45:00,57.3,57.34,57.24,57.27,46623.0,45.9559,45.988,45.9078,45.9319,46623.0
2018-03-15 11:50:00,57.26,57.31,57.18,57.18,28193.0,45.9239,45.964,45.8597,45.8597,28193.0
2018-03-15 11:55:00,57.16,57.28,57.13,57.28,44468.0,45.8436,45.9399,45.8196,45.9399,44468.0
2018-03-15 12:00:00,57.28,57.34,57.23,57.31,50263.0,45.9399,45.988,45.8998,45.964,50263.0
2018-03-15 12:05:00,57.31,57.37,57.3,57.32,55902.0,45.964,46.0121,45.9559,45.972,55902.0
2018-03-15 12:10:00,57.32,57.34,57.21,57.21,29201.0,45.972,45.988,45.8838,45.8838,29201.0
2018-03-15 12:15:00,57.21,57.24,57.16,57.22,22825.0,45.8838,45.9078,45.8436,45.8918,22825.0
2018-03-15 12:20:00,57.23,57.3,57.22,57.25,24184.0,45.8998,45.9559,45.8918,45.9158,24184.0
2018-03-15 12:25:00,57.24,57.3,57.2,57.21,27706.0,45.9078,45.9559,45.8757,45.8838,27706.0
2018-03-15 12:30:00,57.21,57.25,57.15,57.17,63063.0,45.8838,45.9158,45.8356,45.8517,63063.0
2018-03-15 12:35:00,57.18,57.28,57.18,57.22,22693.0,45.8597,45.9399,45.8597,45.8918,22693.0
2018-03-15 12:40:00,57.22,57.29,57.21,57.26,18805.0,45.8918,45.9479,45.8838,45.9239,18805.0
2018-03-15 12:45:00,57.27,57.27,57.18,57.22,45939.0,45.9319,45.9319,45.8597,45.8918,45939.0
2018-03-15 12:50:00,57.22,57.31,57.22,57.26,48680.0,45.8918,45.964,45.8918,45.9239,48680.0
2018-03-15 12:55:00,57.25,57.29,57.2,57.24,32556.0,45.9158,45.9479,45.8757,45.9078,32556.0
2018-03-15 13:00:00,57.23,57.3,57.22,57.3,38584.0,45.8998,45.9559,45.8918,45.9559,38584.0
2018-03-15 13:05:00,57.3,57.3,57.22,57.26,25811.0,45.9559,45.9559,45.8918,45.9239,25811.0
2018-03-15 13:10:00,57.26,57.3,57.25,57.25,27319.0,45.9239,45.9559,45.9158,45.9158,27319.0
2018-03-15 13:15:00,57.25,57.28,57.14,57.16,75615.0,45.9158,45.9399,45.8276,45.8436,75615.0
2018-03-15 13:20:00,57.16,57.25,57.15,57.24,50208.0,45.8436,45.9158,45.8356,45.9078,50208.0
2018-03-15 13:25:00,57.24,57.28,57.22,57.25,65707.0,45.9078,45.9399,45.8918,45.9158,65707.0
2018-03-15 13:30:00,57.25,57.33,57.25,57.27,36166.0,45.9158,45.98,45.9158,45.9319,36166.0
2018-03-15 13:35:00,57.28,57.31,57.26,57.3,19876.0,45.9399,45.964,45.9239,45.9559,19876.0
2018-03-15 13:40:00,57.3,57.3,57.21,57.22,21034.0,45.9559,45.9559,45.8838,45.8918,21034.0
2018-03-15 13:45:00,57.21,57.21,57.05,57.09,70369.0,45.8838,45.8838,45.7554,45.7875,70369.0
2018-03-15 13:50:00,57.11,57.12,57.05,57.12,21608.0,45.8035,45.8116,45.7554,45.8116,21608.0
2018-03-15 13:55:00,57.13,57.13,56.98,56.98,51793.0,45.8196,45.8196,45.6993,45.6993,51793.0
2018-03-15 14:00:00,56.97,57.07,56.94,57.07,50242.0,45.6913,45.7715,45.6672,45.7715,50242.0
2018-03-15 14:05:00,57.07,57.12,57.02,57.1,69135.0,45.7715,45.8116,45.7314,45.7955,69135.0
2018-03-15 14:10:00,57.1,57.16,57.08,57.1,36105.0,45.7955,45.8436,45.7795,45.7955,36105.0
2018-03-15 14:15:00,57.11,57.24,57.11,57.21,48279.0,45.8035,45.9078,45.8035,45.8838,48279.0
2018-03-15 14:20:00,57.2,57.23,57.14,57.14,41040.0,45.8757,45.8998,45.8276,45.8276,41040.0
2018-03-15 14:25:00,57.14,57.16,57.08,57.13,53788.0,45.8276,45.8436,45.7795,45.8196,53788.0
2018-03-15 14:30:00,57.12,57.18,57.11,57.16,32188.0,45.8116,45.8597,45.8035,45.8436,32188.0
2018-03-15 14:35:00,57.16,57.22,57.11,57.11,37205.0,45.8436,45.8918,45.8035,45.8035,37205.0
2018-03-15 14:40:00,57.12,57.18,57.04,57.05,67897.0,45.8116,45.8597,45.7474,45.7554,67897.0
2018-03-15 14:45:00,57.07,57.12,57.03,57.03,55788.0,45.7715,45.8116,45.7394,45.7394,55788.0
2018-03-15 14:50:00,57.04,57.15,57.01,57.14,63510.0,45.7474,45.8356,45.7233,45.8276,63510.0
2018-03-15 14:55:00,57.14,57.25,57.13,57.23,38566.0,45.8276,45.9158,45.8196,45.8998,38566.0
2018-03-15 15:00:00,57.22,57.25,57.19,57.2,33686.0,45.8918,45.9158,45.8677,45.8757,33686.0
2018-03-15 15:05:00,57.19,57.25,57.18,57.23,42757.0,45.8677,45.9158,45.8597,45.8998,42757.0
2018-03-15 15:10:00,57.23,57.25,57.17,57.2,44019.0,45.8998,45.9158,45.8517,45.8757,44019.0
2018-03-15 15:15:00,57.19,57.25,57.14,57.19,28815.0,45.8677,45.9158,45.8276,45.8677,28815.0
2018-03-15 15:20:00,57.2,57.3,57.2,57.28,59700.0,45.8757,45.9559,45.8757,45.9399,59700.0
2018-03-15 15:25:00,57.28,57.36,57.27,57.36,41082.0,45.9399,46.0041,45.9319,46.0041,41082.0
2018-03-15 15:30:00,57.36,57.39,57.33,57.37,77278.0,46.0041,46.0281,45.98,46.0121,77278.0
2018-03-15 15:35:00,57.38,57.41,57.32,57.33,54822.0,46.0201,46.0442,45.972,45.98,54822.0
2018-03-15 15:40:00,57.33,57.37,57.29,57.29,79752.0,45.98,46.0121,45.9479,45.9479,79752.0
2018-03-15 15:45:00,57.3,57.39,57.3,57.37,109713.0,45.9559,46.0281,45.9559,46.0121,109713.0
2018-03-15 15:50:00,57.37,57.38,57.28,57.28,137884.0,46.0121,46.0201,45.9399,45.9399,137884.0
2018-03-15 15:55:00,57.28,57.29,57.23,57.23,280680.0,45.9399,45.9479,45.8998,45.8998,280680.0
2018-03-16 09:30:00,57.39,57.65,57.33,57.39,1028199.0,46.0281,46.2366,45.98,46.0281,1028199.0
2018-03-16 09:35:00,57.39,57.52,57.29,57.47,36499.0,46.0281,46.1324,45.9479,46.0923,36499.0
2018-03-16 09:40:00,57.46,57.69,57.43,57.68,47388.0,46.0843,46.2687,46.0602,46.2607,47388.0
2018-03-16 09:45:00,57.69,57.7,57.55,57.67,37658.0,46.2687,46.2767,46.1564,46.2527,37658.0
2018-03-16 09:50:00,57.67,57.72,57.61,57.7,38324.0,46.2527,46.2928,46.2046,46.2767,38324.0
2018-03-16 09:55:00,57.7,57.75,57.68,57.74,44394.0,46.2767,46.3168,46.2607,46.3088,44394.0
2018-03-16 10:00:00,57.74,57.84,57.66,57.68,51076.0,46.3088,46.389,46.2447,46.2607,51076.0
2018-03-16 10:05:00,57.68,57.72,57.61,57.67,39939.0,46.2607,46.2928,46.2046,46.2527,39939.0
2018-03-16 10:10:00,57.67,57.69,57.59,57.63,76525.0,46.2527,46.2687,46.1885,46.2206,76525.0
2018-03-16 10:15:00,57.63,57.69,57.61,57.67,110642.0,46.2206,46.2687,46.2046,46.2527,110642.0
2018-03-16 10:20:00,57.67,57.8,57.66,57.71,54583.0,46.2527,46.3569,46.2447,46.2848,54583.0
2018-03-16 10:25:00,57.71,57.78,57.69,57.77,40195.0,46.2848,46.3409,46.2687,46.3329,40195.0
2018-03-16 10:30:00,57.78,57.86,57.75,57.84,54892.0,46.3409,46.4051,46.3168,46.389,54892.0
2018-03-16 10:35:00,57.85,57.92,57.84,57.89,66207.0,46.397,46.4532,46.389,46.4291,66207.0
2018-03-16 10:40:00,57.89,57.9,57.8,57.82,31436.0,46.4291,46.4371,46.3569,46.373,31436.0
2018-03-16 10:45:00,57.82,57.93,57.79,57.92,57845.0,46.373,46.4612,46.3489,46.4532,57845.0
2018-03-16 10:50:00,57.93,58.01,57.9,57.95,95848.0,46.4612,46.5254,46.4371,46.4772,95848.0
2018-03-16 10:55:00,57.96,58.0,57.91,57.99,74490.0,46.4853,46.5173,46.4452,46.5093,74490.0
2018-03-16 11:00:00,57.98,57.98,57.88,57.97,64881.0,46.5013,46.5013,46.4211,46.4933,64881.0
2018-03-16 11:05:00,57.97,57.98,57.88,57.88,42495.0,46.4933,46.5013,46.4211,46.4211,42495.0
2018-03-16 11:10:00,57.87,57.88,57.82,57.84,36707.0,46.4131,46.4211,46.373,46.389,36707.0
2018-03-16 11:15:00,57.84,57.91,57.81,57.91,52948.0,46.389,46.4452,46.365,46.4452,52948.0
2018-03-16 11:20:00,57.9,57.93,57.87,57.87,40847.0,46.4371,46.4612,46.4131,46.4131,40847.0
2018-03-16 11:25:00,57.87,57.94,57.81,57.92,34490.0,46.4131,46.4692,46.365,46.4532,34490.0
2018-03-16 11:30:00,57.93,58.04,57.92,58.04,64253.0,46.4612,46.5494,46.4532,46.5494,64253.0
2018-03-16 11:35:00,58.03,58.06,57.95,57.99,57570.0,46.5414,46.5655,46.4772,46.5093,57570.0
2018-03-16 11:40:00,57.98,57.99,57.89,57.9,47118.0,46.5013,46.5093,46.4291,46.4371,47118.0
2018-03-16 11:45:00,57.91,57.94,57.87,57.91,19445.0,46.4452,46.4692,46.4131,46.4452,19445.0
2018-03-16 11:50:00,57.91,57.93,57.88,57.89,20777.0,46.4452,46.4612,46.4211,46.4291,20777.0
2018-03-16 11:55:00,57.88,57.89,57.78,57.79,35329.0,46.4211,46.4291,46.3409,46.3489,35329.0
2018-03-16 12:00:00,57.78,57.86,57.78,57.84,27505.0,46.3409,46.4051,46.3409,46.389,27505.0
2018-03-16 12:05:00,57.84,57.88,57.81,57.83,33101.0,46.389,46.4211,46.365,46.381,33101.0
2018-03-16 12:10:00,57.83,57.85,57.78,57.84,26561.0,46.381,46.397,46.3409,46.389,26561.0
2018-03-16 12:15:00,57.84,57.91,57.83,57.86,28189.0,46.389,46.4452,46.381,46.4051,28189.0
2018-03-16 12:20:00,57.86,57.89,57.85,57.89,41593.0,46.4051,46.4291,46.397,46.4291,41593.0
2018-03-16 12:25:00,57.89,57.9,57.84,57.84,47317.0,46.4291,46.4371,46.389,46.389,47317.0
2018-03-16 12:30:00,57.84,57.89,57.8,57.88,32796.0,46.389,46.4291,46.3569,46.4211,32796.0
2018-03-16 12:35:00,57.88,57.91,57.85,57.86,41982.0,46.4211,46.4452,46.397,46.4051,41982.0
2018-03-16 12:40:00,57.86,57.91,57.84,57.87,43242.0,46.4051,46.4452,46.389,46.4131,43242.0
2018-03-16 12:45:00,57.88,57.89,57.84,57.86,59851.0,46.4211,46.4291,46.389,46.4051,59851.0
2018-03-16 12:50:00,57.86,57.86,57.81,57.84,29043.0,46.4051,46.4051,46.365,46.389,29043.0
2018-03-16 12:55:00,57.83,57.84,57.77,57.82,24762.0,46.381,46.389,46.3329,46.373,24762.0
2018-03-16 13:00:00,57.83,57.83,57.75,57.78,61394.0,46.381,46.381,46.3168,46.3409,61394.0
2018-03-16 13:05:00,57.77,57.78,57.73,57.74,36483.0,46.3329,46.3409,46.3008,46.3088,36483.0
2018-03-16 13:10:00,57.75,57.75,57.66,57.69,37227.0,46.3168,46.3168,46.2447,46.2687,37227.0
2018-03-16 13:15:00,57.7,57.75,57.69,57.71,66779.0,46.2767,46.3168,46.2687,46.2848,66779.0
2018-03-16 13:20:00,57.71,57.75,57.68,57.71,21479.0,46.2848,46.3168,46.2607,46.2848,21479.0
2018-03-16 13:25:00,57.71,57.72,57.65,57.7,81342.0,46.2848,46.2928,46.2366,46.2767,81342.0
2018-03-16 13:30:00,57.68,57.72,57.66,57.68,76816.0,46.2607,46.2928,46.2447,46.2607,76816.0
2018-03-16 13:35:00,57.69,57.71,57.68,57.71,21462.0,46.2687,46.2848,46.2607,46.2848,21462.0
2018-03-16 13:40:00,57.71,57.72,57.59,57.61,65013.0,46.2848,46.2928,46.1885,46.2046,65013.0
2018-03-16 13:45:00,57.61,57.64,57.56,57.59,79568.0,46.2046,46.2286,46.1645,46.1885,79568.0
2018-03-16 13:50:00,57.59,57.65,57.58,57.64,48689.0,46.1885,46.2366,46.1805,46.2286,48689.0
2018-03-16 13:55:00,57.64,57.71,57.63,57.68,30153.0,46.2286,46.2848,46.2206,46.2607,30153.0
2018-03-16 14:00:00,57.7,57.74,57.68,57.72,20707.0,46.2767,46.3088,46.2607,46.2928,20707.0
2018-03-16 14:05:00,57.72,57.74,57.68,57.68,63292.0,46.2928,46.3088,46.2607,46.2607,63292.0
2018-03-16 14:10:00,57.68,57.72,57.63,57.7,52121.0,46.2607,46.2928,46.2206,46.2767,52121.0
2018-03-16 14:15:00,57.71,57.73,57.69,57.71,60580.0,46.2848,46.3008,46.2687,46.2848,60580.0
2018-03-16 14:20:00,57.71,57.72,57.67,57.69,48677.0,46.2848,46.2928,46.2527,46.2687,48677.0
2018-03-16 14:25:00,57.7,57.72,57.68,57.7,27154.0,46.2767,46.2928,46.2607,46.2767,27154.0
2018-03-16 14:30:00,57.7,57.71,57.65,57.7,40314.0,46.2767,46.2848,46.2366,46.2767,40314.0
2018-03-16 14:35:00,57.7,57.74,57.69,57.73,16854.0,46.2767,46.3088,46.2687,46.3008,16854.0
2018-03-16 14:40:00,57.73,57.75,57.71,57.71,22675.0,46.3008,46.3168,46.2848,46.2848,22675.0
2018-03-16 14:45:00,57.71,57.75,57.7,57.75,45767.0,46.2848,46.3168,46.2767,46.3168,45767.0
2018-03-16 14:50:00,57.75,57.83,57.74,57.79,37946.0,46.3168,46.381,46.3088,46.3489,37946.0
2018-03-16 14:55:00,57.79,57.85,57.78,57.82,65862.0,46.3489,46.397,46.3409,46.373,65862.0
2018-03-16 15:00:00,57.82,57.88,57.81,57.83,37375.0,46.373,46.4211,46.365,46.381,37375.0
2018-03-16 15:05:00,57.84,57.86,57.82,57.85,40662.0,46.389,46.4051,46.373,46.397,40662.0
2018-03-16 15:10:00,57.85,57.86,57.78,57.8,26259.0,46.397,46.4051,46.3409,46.3569,26259.0
2018-03-16 15:15:00,57.81,57.81,57.75,57.76,25818.0,46.365,46.365,46.3168,46.3249,25818.0
2018-03-16 15:20:00,57.77,57.78,57.72,57.74,59944.0,46.3329,46.3409,46.2928,46.3088,59944.0
2018-03-16 15:25:00,57.74,57.84,57.73,57.84,104922.0,46.3088,46.389,46.3008,46.389,104922.0
2018-03-16 15:30:00,57.83,57.9,57.83,57.89,78414.0,46.381,46.4371,46.381,46.4291,78414.0
2018-03-16 15:35:00,57.89,57.93,57.85,57.89,46986.0,46.4291,46.4612,46.397,46.4291,46986.0
2018-03-16 15:40:00,57.9,57.94,57.88,57.92,123111.0,46.4371,46.4692,46.4211,46.4532,123111.0
2018-03-16 15:45:00,57.93,57.95,57.81,57.84,137730.0,46.4612,46.4772,46.365,46.389,137730.0
2018-03-16 15:50:00,57.84,57.86,57.8,57.8,127074.0,46.389,46.4051,46.3569,46.3569,127074.0
2018-03-16 15:55:00,57.8,57.83,57.51,57.51,646924.0,46.3569,46.381,46.1244,46.1244,646924.0
2018-03-19 09:30:00,57.4,57.47,57.26,57.32,173287.0,46.0361,46.0923,45.9239,45.972,173287.0
2018-03-19 09:35:00,57.3,57.64,57.3,57.63,68343.0,45.9559,46.2286,45.9559,46.2206,68343.0
2018-03-19 09:40:00,57.61,57.62,57.31,57.4,94738.0,46.2046,46.2126,45.964,46.0361,94738.0
2018-03-19 09:45:00,57.39,57.45,57.33,57.41,59768.0,46.0281,46.0762,45.98,46.0442,59768.0
2018-03-19 09:50:00,57.42,57.51,57.41,57.45,38484.0,46.0522,46.1244,46.0442,46.0762,38484.0
2018-03-19 09:55:00,57.46,57.5,57.4,57.49,79195.0,46.0843,46.1163,46.0361,46.1083,79195.0
2018-03-19 10:00:00,57.48,57.5,57.4,57.48,87171.0,46.1003,46.1163,46.0361,46.1003,87171.0
2018-03-19 10:05:00,57.48,57.49,57.4,57.43,44105.0,46.1003,46.1083,46.0361,46.0602,44105.0
2018-03-19 10:10:00,57.43,57.5,57.38,57.46,99199.0,46.0602,46.1163,46.0201,46.0843,99199.0
2018-03-19 10:15:00,57.46,57.57,57.46,57.51,78573.0,46.0843,46.1725,46.0843,46.1244,78573.0
2018-03-19 10:20:00,57.5,57.6,57.47,57.56,57021.0,46.1163,46.1965,46.0923,46.1645,57021.0
2018-03-19 10:25:00,57.55,57.66,57.53,57.66,53517.0,46.1564,46.2447,46.1404,46.2447,53517.0
2018-03-19 10:30:00,57.66,57.67,57.6,57.61,80263.0,46.2447,46.2527,46.1965,46.2046,80263.0
2018-03-19 10:35:00,57.61,57.63,57.58,57.59,41637.0,46.2046,46.2206,46.1805,46.1885,41637.0
2018-03-19 10:40:00,57.6,57.6,57.44,57.44,55240.0,46.1965,46.1965,46.0682,46.0682,55240.0
2018-03-19 10:45:00,57.43,57.48,57.43,57.43,43080.0,46.0602,46.1003,46.0602,46.0602,43080.0
2018-03-19 10:50:00,57.43,57.44,57.25,57.29,111301.0,46.0602,46.0682,45.9158,45.9479,111301.0
2018-03-19 10:55:00,57.28,57.29,57.16,57.22,60707.0,45.9399,45.9479,45.8436,45.8918,60707.0
2018-03-19 11:00:00,57.22,57.28,57.18,57.26,75992.0,45.8918,45.9399,45.8597,45.9239,75992.0
2018-03-19 11:05:00,57.26,57.33,57.25,57.31,47291.0,45.9239,45.98,45.9158,45.964,47291.0
2018-03-19 11:10:00,57.32,57.33,57.17,57.18,41706.0,45.972,45.98,45.8517,45.8597,41706.0
2018-03-19 11:15:00,57.19,57.19,57.08,57.08,47227.0,45.8677,45.8677,45.7795,45.7795,47227.0
2018-03-19 11:20:00,57.09,57.17,57.05,57.13,44570.0,45.7875,45.8517,45.7554,45.8196,44570.0
2018-03-19 11:25:00,57.14,57.22,57.13,57.2,40832.0,45.8276,45.8918,45.8196,45.8757,40832.0
2018-03-19 11:30:00,57.21,57.24,57.17,57.22,63360.0,45.8838,45.9078,45.8517,45.8918,63360.0
2018-03-19 11:35:00,57.22,57.22,57.07,57.07,32428.0,45.8918,45.8918,45.7715,45.7715,32428.0
2018-03-19 11:40:00,57.07,57.08,57.01,57.02,41464.0,45.7715,45.7795,45.7233,45.7314,41464.0
2018-03-19 11:45:00,57.02,57.04,56.96,57.03,49333.0,45.7314,45.7474,45.6832,45.7394,49333.0
2018-03-19 11:50:00,57.04,57.11,57.01,57.06,43585.0,45.7474,45.8035,45.7233,45.7634,43585.0
2018-03-19 11:55:00,57.05,57.1,56.93,56.99,55305.0,45.7554,45.7955,45.6592,45.7073,55305.0
2018-03-19 12:00:00,56.99,57.04,56.95,56.96,47593.0,45.7073,45.7474,45.6752,45.6832,47593.0
2018-03-19 12:05:00,56.96,57.06,56.96,56.97,51815.0,45.6832,45.7634,45.6832,45.6913,51815.0
2018-03-19 12:10:00,56.98,57.0,56.88,56.91,44834.0,45.6993,45.7153,45.6191,45.6431,44834.0
2018-03-19 12:15:00,56.91,56.91,56.78,56.82,50844.0,45.6431,45.6431,45.5389,45.571,50844.0
2018-03-19 12:20:00,56.81,56.93,56.78,56.92,48863.0,45.5629,45.6592,45.5389,45.6512,48863.0
2018-03-19 12:25:00,56.92,56.92,56.85,56.9,36567.0,45.6512,45.6512,45.595,45.6351,36567.0
2018-03-19 12:30:00,56.9,56.96,56.82,56.84,46807.0,45.6351,45.6832,45.571,45.587,46807.0
2018-03-19 12:35:00,56.84,56.88,56.84,56.84,26802.0,45.587,45.6191,45.587,45.587,26802.0
2018-03-19 12:40:00,56.84,56.87,56.77,56.78,71670.0,45.587,45.6111,45.5309,45.5389,71670.0
2018-03-19 12:45:00,56.77,56.77,56.67,56.68,44926.0,45.5309,45.5309,45.4507,45.4587,44926.0
2018-03-19 12:50:00,56.68,56.76,56.67,56.74,38168.0,45.4587,45.5228,45.4507,45.5068,38168.0
2018-03-19 12:55:00,56.75,56.82,56.74,56.78,37989.0,45.5148,45.571,45.5068,45.5389,37989.0
2018-03-19 13:00:00,56.77,56.79,56.61,56.61,70312.0,45.5309,45.5469,45.4025,45.4025,70312.0
2018-03-19 13:05:00,56.6,56.63,56.43,56.47,66182.0,45.3945,45.4186,45.2582,45.2903,66182.0
2018-03-19 13:10:00,56.46,56.48,56.38,56.47,187850.0,45.2822,45.2983,45.2181,45.2903,187850.0
2018-03-19 13:15:00,56.47,56.56,56.46,56.49,102086.0,45.2903,45.3624,45.2822,45.3063,102086.0
2018-03-19 13:20:00,56.49,56.49,56.38,56.38,68127.0,45.3063,45.3063,45.2181,45.2181,68127.0
2018-03-19 13:25:00,56.37,56.38,56.19,56.28,99688.0,45.2101,45.2181,45.0657,45.1379,99688.0
2018-03-19 13:30:00,56.27,56.37,56.25,56.35,85990.0,45.1298,45.2101,45.1138,45.194,85990.0
2018-03-19 13:35:00,56.34,56.46,56.28,56.45,64240.0,45.186,45.2822,45.1379,45.2742,64240.0
2018-03-19 13:40:00,56.46,56.51,56.44,56.51,31195.0,45.2822,45.3223,45.2662,45.3223,31195.0
2018-03-19 13:45:00,56.51,56.62,56.51,56.6,33590.0,45.3223,45.4106,45.3223,45.3945,33590.0
2018-03-19 13:50:00,56.6,56.6,56.52,56.54,27060.0,45.3945,45.3945,45.3304,45.3464,27060.0
2018-03-19 13:55:00,56.53,56.61,56.5,56.6,47655.0,45.3384,45.4025,45.3143,45.3945,47655.0
2018-03-19 14:00:00,56.59,56.7,56.58,56.68,133462.0,45.3865,45.4747,45.3785,45.4587,133462.0
2018-03-19 14:05:00,56.68,56.7,56.64,56.68,28426.0,45.4587,45.4747,45.4266,45.4587,28426.0
2018-03-19 14:10:00,56.68,56.72,56.64,56.67,27377.0,45.4587,45.4908,45.4266,45.4507,27377.0
2018-03-19 14:15:00,56.66,56.69,56.62,56.63,58222.0,45.4426,45.4667,45.4106,45.4186,58222.0
2018-03-19 14:20:00,56.63,56.66,56.55,56.56,83263.0,45.4186,45.4426,45.3544,45.3624,83263.0
2018-03-19 14:25:00,56.55,56.67,56.54,56.66,42596.0,45.3544,45.4507,45.3464,45.4426,42596.0
2018-03-19 14:30:00,56.66,56.66,56.52,56.53,44002.0,45.4426,45.4426,45.3304,45.3384,44002.0
2018-03-19 14:35:00,56.54,56.55,56.42,56.45,56071.0,45.3464,45.3544,45.2502,45.2742,56071.0
2018-03-19 14:40:00,56.46,56.51,56.37,56.51,47367.0,45.2822,45.3223,45.2101,45.3223,47367.0
2018-03-19 14:45:00,56.51,56.59,56.47,56.53,54759.0,45.3223,45.3865,45.2903,45.3384,54759.0
2018-03-19 14:50:00,56.52,56.61,56.47,56.6,69204.0,45.3304,45.4025,45.2903,45.3945,69204.0
2018-03-19 14:55:00,56.6,56.7,56.59,56.66,73839.0,45.3945,45.4747,45.3865,45.4426,73839.0
2018-03-19 15:00:00,56.66,56.66,56.59,56.66,60132.0,45.4426,45.4426,45.3865,45.4426,60132.0
2018-03-19 15:05:00,56.66,56.71,56.56,56.61,85540.0,45.4426,45.4827,45.3624,45.4025,85540.0
2018-03-19 15:10:00,56.61,56.69,56.58,56.68,77768.0,45.4025,45.4667,45.3785,45.4587,77768.0
2018-03-19 15:15:00,56.68,56.88,56.68,56.83,136537.0,45.4587,45.6191,45.4587,45.579,136537.0
2018-03-19 15:20:00,56.84,56.93,56.83,56.85,127840.0,45.587,45.6592,45.579,45.595,127840.0
2018-03-19 15:25:00,56.85,56.89,56.77,56.79,81661.0,45.595,45.6271,45.5309,45.5469,81661.0
2018-03-19 15:30:00,56.79,56.81,56.69,56.75,83882.0,45.5469,45.5629,45.4667,45.5148,83882.0
2018-03-19 15:35:00,56.74,56.9,56.7,56.88,107474.0,45.5068,45.6351,45.4747,45.6191,107474.0
2018-03-19 15:40:00,56.87,56.9,56.82,56.83,155508.0,45.6111,45.6351,45.571,45.579,155508.0
2018-03-19 15:45:00,56.84,56.97,56.82,56.85,163204.0,45.587,45.6913,45.571,45.595,163204.0
2018-03-19 15:50:00,56.84,56.91,56.81,56.91,154203.0,45.587,45.6431,45.5629,45.6431,154203.0
2018-03-19 15:55:00,56.9,57.08,56.9,56.95,323731.0,45.6351,45.7795,45.6351,45.6752,323731.0
2018-03-20 09:30:00,57.19,57.31,56.89,57.08,203854.0,45.8677,45.964,45.6271,45.7795,203854.0
2018-03-20 09:35:00,57.11,57.19,56.96,56.97,82048.0,45.8035,45.8677,45.6832,45.6913,82048.0
2018-03-20 09:40:00,56.98,57.28,56.98,57.19,109036.0,45.6993,45.9399,45.6993,45.8677,109036.0
2018-03-20 09:45:00,57.19,57.28,57.19,57.28,56897.0,45.8677,45.9399,45.8677,45.9399,56897.0
2018-03-20 09:50:00,57.28,57.35,57.23,57.33,64000.0,45.9399,45.996,45.8998,45.98,64000.0
2018-03-20 09:55:00,57.32,57.32,57.16,57.18,55960.0,45.972,45.972,45.8436,45.8597,55960.0
2018-03-20 10:00:00,57.17,57.27,57.16,57.26,53329.0,45.8517,45.9319,45.8436,45.9239,53329.0
2018-03-20 10:05:00,57.26,57.29,57.18,57.24,62189.0,45.9239,45.9479,45.8597,45.9078,62189.0
2018-03-20 10:10:00,57.23,57.24,57.12,57.17,54008.0,45.8998,45.9078,45.8116,45.8517,54008.0
2018-03-20 10:15:00,57.16,57.26,57.08,57.2,108258.0,45.8436,45.9239,45.7795,45.8757,108258.0
2018-03-20 10:20:00,57.2,57.33,57.19,57.32,73469.0,45.8757,45.98,45.8677,45.972,73469.0
2018-03-20 10:25:00,57.31,57.45,57.25,57.45,63254.0,45.964,46.0762,45.9158,46.0762,63254.0
2018-03-20 10:30:00,57.45,57.54,57.42,57.52,111221.0,46.0762,46.1484,46.0522,46.1324,111221.0
2018-03-20 10:35:00,57.52,57.56,57.42,57.53,66323.0,46.1324,46.1645,46.0522,46.1404,66323.0
2018-03-20 10:40:00,57.52,57.59,57.47,57.52,98836.0,46.1324,46.1885,46.0923,46.1324,98836.0
2018-03-20 10:45:00,57.51,57.64,57.51,57.55,153296.0,46.1244,46.2286,46.1244,46.1564,153296.0
2018-03-20 10:50:00,57.54,57.55,57.47,57.5,150355.0,46.1484,46.1564,46.0923,46.1163,150355.0
2018-03-20 10:55:00,57.5,57.52,57.46,57.52,37479.0,46.1163,46.1324,46.0843,46.1324,37479.0
2018-03-20 11:00:00,57.53,57.54,57.43,57.47,65546.0,46.1404,46.1484,46.0602,46.0923,65546.0
2018-03-20 11:05:00,57.48,57.57,57.47,57.52,100825.0,46.1003,46.1725,46.0923,46.1324,100825.0
2018-03-20 11:10:00,57.51,57.56,57.45,57.47,56350.0,46.1244,46.1645,46.0762,46.0923,56350.0
2018-03-20 11:15:00,57.47,57.56,57.47,57.56,93735.0,46.0923,46.1645,46.0923,46.1645,93735.0
2018-03-20 11:20:00,57.56,57.7,57.55,57.66,67819.0,46.1645,46.2767,46.1564,46.2447,67819.0
2018-03-20 11:25:00,57.66,57.8,57.65,57.8,113804.0,46.2447,46.3569,46.2366,46.3569,113804.0
2018-03-20 11:30:00,57.81,57.81,57.69,57.69,94824.0,46.365,46.365,46.2687,46.2687,94824.0
2018-03-20 11:35:00,57.68,57.81,57.62,57.81,82550.0,46.2607,46.365,46.2126,46.365,82550.0
2018-03-20 11:40:00,57.8,57.81,57.61,57.64,76851.0,46.3569,46.365,46.2046,46.2286,76851.0
2018-03-20 11:45:00,57.64,57.65,57.52,57.57,52308.0,46.2286,46.2366,46.1324,46.1725,52308.0
2018-03-20 11:50:00,57.57,57.61,57.48,57.52,90889.0,46.1725,46.2046,46.1003,46.1324,90889.0
2018-03-20 11:55:00,57.51,57.65,57.49,57.61,57610.0,46.1244,46.2366,46.1083,46.2046,57610.0
2018-03-20 12:00:00,57.62,57.68,57.6,57.65,44475.0,46.2126,46.2607,46.1965,46.2366,44475.0
2018-03-20 12:05:00,57.65,57.72,57.64,57.69,27110.0,46.2366,46.2928,46.2286,46.2687,27110.0
2018-03-20 12:10:00,57.69,57.84,57.67,57.78,84467.0,46.2687,46.389,46.2527,46.3409,84467.0
2018-03-20 12:15:00,57.78,57.83,57.74,57.8,63410.0,46.3409,46.381,46.3088,46.3569,63410.0
2018-03-20 12:20:00,57.8,57.84,57.75,57.81,38708.0,46.3569,46.389,46.3168,46.365,38708.0
2018-03-20 12:25:00,57.82,57.87,57.73,57.73,55170.0,46.373,46.4131,46.3008,46.3008,55170.0
2018-03-20 12:30:00,57.72,57.75,57.66,57.67,87355.0,46.2928,46.3168,46.2447,46.2527,87355.0
2018-03-20 12:35:00,57.67,57.71,57.62,57.62,49495.0,46.2527,46.2848,46.2126,46.2126,49495.0
2018-03-20 12:40:00,57.62,57.67,57.62,57.63,49507.0,46.2126,46.2527,46.2126,46.2206,49507.0
2018-03-20 12:45:00,57.63,57.65,57.58,57.59,88010.0,46.2206,46.2366,46.1805,46.1885,88010.0
2018-03-20 12:50:00,57.59,57.71,57.59,57.7,62457.0,46.1885,46.2848,46.1885,46.2767,62457.0
2018-03-20 12:55:00,57.7,57.71,57.66,57.71,25971.0,46.2767,46.2848,46.2447,46.2848,25971.0
2018-03-20 13:00:00,57.71,57.73,57.7,57.73,31929.0,46.2848,46.3008,46.2767,46.3008,31929.0
2018-03-20 13:05:00,57.73,57.78,57.72,57.77,142423.0,46.3008,46.3409,46.2928,46.3329,142423.0
2018-03-20 13:10:00,57.76,57.79,57.72,57.77,51302.0,46.3249,46.3489,46.2928,46.3329,51302.0
2018-03-20 13:15:00,57.77,57.8,57.74,57.75,113241.0,46.3329,46.3569,46.3088,46.3168,113241.0
2018-03-20 13:20:00,57.75,57.77,57.7,57.74,199013.0,46.3168,46.3329,46.2767,46.3088,199013.0
2018-03-20 13:25:00,57.75,57.8,57.74,57.77,122051.0,46.3168,46.3569,46.3088,46.3329,122051.0
2018-03-20 13:30:00,57.77,57.78,57.71,57.73,176906.0,46.3329,46.3409,46.2848,46.3008,176906.0
2018-03-20 13:35:00,57.72,57.73,57.65,57.67,51385.0,46.2928,46.3008,46.2366,46.2527,51385.0
2018-03-20 13:40:00,57.67,57.74,57.65,57.67,34998.0,46.2527,46.3088,46.2366,46.2527,34998.0
2018-03-20 13:45:00,57.68,57.68,57.59,57.64,49062.0,46.2607,46.2607,46.1885,46.2286,49062.0
2018-03-20 13:50:00,57.65,57.67,57.61,57.62,22306.0,46.2366,46.2527,46.2046,46.2126,22306.0
2018-03-20 13:55:00,57.62,57.63,57.5,57.51,30506.0,46.2126,46.2206,46.1163,46.1244,30506.0
2018-03-20 14:00:00,57.5,57.59,57.44,57.58,92522.0,46.1163,46.1885,46.0682,46.1805,92522.0
2018-03-20 14:05:00,57.59,57.61,57.53,57.54,31003.0,46.1885,46.2046,46.1404,46.1484,31003.0
2018-03-20 14:10:00,57.55,57.61,57.54,57.57,96614.0,46.1564,46.2046,46.1484,46.1725,96614.0
2018-03-20 14:15:00,57.57,57.67,57.56,57.64,80283.0,46.1725,46.2527,46.1645,46.2286,80283.0
2018-03-20 14:20:00,57.64,57.69,57.6,57.65,37349.0,46.2286,46.2687,46.1965,46.2366,37349.0
2018-03-20 14:25:00,57.64,57.69,57.64,57.67,43675.0,46.2286,46.2687,46.2286,46.2527,43675.0
2018-03-20 14:30:00,57.67,57.69,57.65,57.65,59112.0,46.2527,46.2687,46.2366,46.2366,59112.0
2018-03-20 14:35:00,57.66,57.68,57.63,57.65,48569.0,46.2447,46.2607,46.2206,46.2366,48569.0
2018-03-20 14:40:00,57.64,57.74,57.63,57.73,94400.0,46.2286,46.3088,46.2206,46.3008,94400.0
2018-03-20 14:45:00,57.72,57.82,57.72,57.78,48261.0,46.2928,46.373,46.2928,46.3409,48261.0
2018-03-20 14:50:00,57.79,57.82,57.77,57.8,99012.0,46.3489,46.373,46.3329,46.3569,99012.0
2018-03-20 14:55:00,57.81,57.81,57.69,57.73,69267.0,46.365,46.365,46.2687,46.3008,69267.0
2018-03-20 15:00:00,57.73,57.79,57.72,57.78,28153.0,46.3008,46.3489,46.2928,46.3409,28153.0
2018-03-20 15:05:00,57.79,57.82,57.77,57.8,110235.0,46.3489,46.373,46.3329,46.3569,110235.0
2018-03-20 15:10:00,57.8,57.82,57.74,57.82,59527.0,46.3569,46.373,46.3088,46.373,59527.0
2018-03-20 15:15:00,57.8,57.81,57.65,57.66,64282.0,46.3569,46.365,46.2366,46.2447,64282.0
2018-03-20 15:20:00,57.65,57.73,57.65,57.65,42135.0,46.2366,46.3008,46.2366,46.2366,42135.0
2018-03-20 15:25:00,57.65,57.65,57.61,57.62,40539.0,46.2366,46.2366,46.2046,46.2126,40539.0
2018-03-20 15:30:00,57.62,57.67,57.58,57.66,112671.0,46.2126,46.2527,46.1805,46.2447,112671.0
2018-03-20 15:35:00,57.66,57.67,57.54,57.6,157202.0,46.2447,46.2527,46.1484,46.1965,157202.0
2018-03-20 15:40:00,57.59,57.62,57.54,57.57,68055.0,46.1885,46.2126,46.1484,46.1725,68055.0
2018-03-20 15:45:00,57.58,57.61,57.55,57.58,178034.0,46.1805,46.2046,46.1564,46.1805,178034.0
2018-03-20 15:50:00,57.58,57.62,57.54,57.62,291407.0,46.1805,46.2126,46.1484,46.2126,291407.0
2018-03-20 15:55:00,57.61,57.62,57.46,57.49,502305.0,46.2046,46.2126,46.0843,46.1083,502305.0
2018-03-21 09:30:00,57.32,57.55,57.26,57.32,182020.0,45.972,46.1564,45.9239,45.972,182020.0
2018-03-21 09:35:00,57.32,57.43,57.21,57.4,108525.0,45.972,46.0602,45.8838,46.0361,108525.0
2018-03-21 09:40:00,57.38,57.46,57.34,57.41,93073.0,46.0201,46.0843,45.988,46.0442,93073.0
2018-03-21 09:45:00,57.39,57.43,57.21,57.22,109838.0,46.0281,46.0602,45.8838,45.8918,109838.0
2018-03-21 09:50:00,57.22,57.27,57.15,57.2,249364.0,45.8918,45.9319,45.8356,45.8757,249364.0
2018-03-21 09:55:00,57.19,57.29,57.06,57.09,184978.0,45.8677,45.9479,45.7634,45.7875,184978.0
2018-03-21 10:00:00,57.1,57.11,57.0,57.1,129240.0,45.7955,45.8035,45.7153,45.7955,129240.0
2018-03-21 10:05:00,57.1,57.22,57.08,57.21,68011.0,45.7955,45.8918,45.7795,45.8838,68011.0
2018-03-21 10:10:00,57.2,57.2,57.1,57.15,54873.0,45.8757,45.8757,45.7955,45.8356,54873.0
2018-03-21 10:15:00,57.16,57.21,57.13,57.14,39127.0,45.8436,45.8838,45.8196,45.8276,39127.0
2018-03-21 10:20:00,57.14,57.15,57.02,57.02,44082.0,45.8276,45.8356,45.7314,45.7314,44082.0
2018-03-21 10:25:00,57.03,57.11,57.0,57.01,56595.0,45.7394,45.8035,45.7153,45.7233,56595.0
2018-03-21 10:30:00,57.02,57.03,56.9,56.91,102505.0,45.7314,45.7394,45.6351,45.6431,102505.0
2018-03-21 10:35:00,56.92,57.03,56.89,57.03,86076.0,45.6512,45.7394,45.6271,45.7394,86076.0
2018-03-21 10:40:00,57.03,57.06,57.0,57.03,66632.0,45.7394,45.7634,45.7153,45.7394,66632.0
2018-03-21 10:45:00,57.03,57.14,57.0,57.13,95223.0,45.7394,45.8276,45.7153,45.8196,95223.0
2018-03-21 10:50:00,57.13,57.23,57.13,57.17,95027.0,45.8196,45.8998,45.8196,45.8517,95027.0
2018-03-21 10:55:00,57.17,57.23,57.16,57.18,52325.0,45.8517,45.8998,45.8436,45.8597,52325.0
2018-03-21 11:00:00,57.18,57.19,57.11,57.17,56112.0,45.8597,45.8677,45.8035,45.8517,56112.0
2018-03-21 11:05:00,57.17,57.17,57.13,57.14,45871.0,45.8517,45.8517,45.8196,45.8276,45871.0
2018-03-21 11:10:00,57.15,57.16,57.06,57.07,49516.0,45.8356,45.8436,45.7634,45.7715,49516.0
2018-03-21 11:15:00,57.07,57.19,57.07,57.14,43226.0,45.7715,45.8677,45.7715,45.8276,43226.0
2018-03-21 11:20:00,57.14,57.19,57.14,57.18,54807.0,45.8276,45.8677,45.8276,45.8597,54807.0
2018-03-21 11:25:00,57.19,57.26,57.18,57.26,35254.0,45.8677,45.9239,45.8597,45.9239,35254.0
2018-03-21 11:30:00,57.26,57.36,57.24,57.33,52110.0,45.9239,46.0041,45.9078,45.98,52110.0
2018-03-21 11:35:00,57.34,57.39,57.33,57.39,34597.0,45.988,46.0281,45.98,46.0281,34597.0
2018-03-21 11:40:00,57.39,57.47,57.37,57.47,62925.0,46.0281,46.0923,46.0121,46.0923,62925.0
2018-03-21 11:45:00,57.46,57.52,57.45,57.51,53501.0,46.0843,46.1324,46.0762,46.1244,53501.0
2018-03-21 11:50:00,57.5,57.59,57.5,57.57,79828.0,46.1163,46.1885,46.1163,46.1725,79828.0
2018-03-21 11:55:00,57.58,57.62,57.5,57.52,60298.0,46.1805,46.2126,46.1163,46.1324,60298.0
2018-03-21 12:00:00,57.51,57.54,57.47,57.5,58780.0,46.1244,46.1484,46.0923,46.1163,58780.0
2018-03-21 12:05:00,57.5,57.53,57.45,57.53,102345.0,46.1163,46.1404,46.0762,46.1404,102345.0
2018-03-21 12:10:00,57.53,57.55,57.47,57.55,72848.0,46.1404,46.1564,46.0923,46.1564,72848.0
2018-03-21 12:15:00,57.55,57.6,57.55,57.59,27526.0,46.1564,46.1965,46.1564,46.1885,27526.0
2018-03-21 12:20:00,57.59,57.63,57.55,57.59,25589.0,46.1885,46.2206,46.1564,46.1885,25589.0
2018-03-21 12:25:00,57.58,57.58,57.51,57.54,29666.0,46.1805,46.1805,46.1244,46.1484,29666.0
2018-03-21 12:30:00,57.54,57.56,57.51,57.53,18273.0,46.1484,46.1645,46.1244,46.1404,18273.0
2018-03-21 12:35:00,57.54,57.6,57.53,57.58,18021.0,46.1484,46.1965,46.1404,46.1805,18021.0
2018-03-21 12:40:00,57.58,57.64,57.55,57.55,20272.0,46.1805,46.2286,46.1564,46.1564,20272.0
2018-03-21 12:45:00,57.56,57.56,57.5,57.52,50724.0,46.1645,46.1645,46.1163,46.1324,50724.0
2018-03-21 12:50:00,57.52,57.59,57.52,57.57,21792.0,46.1324,46.1885,46.1324,46.1725,21792.0
2018-03-21 12:55:00,57.57,57.57,57.53,57.55,15318.0,46.1725,46.1725,46.1404,46.1564,15318.0
2018-03-21 13:00:00,57.55,57.56,57.52,57.54,17853.0,46.1564,46.1645,46.1324,46.1484,17853.0
2018-03-21 13:05:00,57.54,57.54,57.48,57.48,49216.0,46.1484,46.1484,46.1003,46.1003,49216.0
2018-03-21 13:10:00,57.48,57.52,57.42,57.42,24467.0,46.1003,46.1324,46.0522,46.0522,24467.0
2018-03-21 13:15:00,57.43,57.47,57.41,57.44,41916.0,46.0602,46.0923,46.0442,46.0682,41916.0
2018-03-21 13:20:00,57.44,57.48,57.44,57.47,19645.0,46.0682,46.1003,46.0682,46.0923,19645.0
2018-03-21 13:25:00,57.48,57.5,57.42,57.43,56172.0,46.1003,46.1163,46.0522,46.0602,56172.0
2018-03-21 13:30:00,57.42,57.47,57.41,57.46,38289.0,46.0522,46.0923,46.0442,46.0843,38289.0
2018-03-21 13:35:00,57.45,57.47,57.38,57.39,54517.0,46.0762,46.0923,46.0201,46.0281,54517.0
2018-03-21 13:40:00,57.39,57.42,57.34,57.35,24578.0,46.0281,46.0522,45.988,45.996,24578.0
2018-03-21 13:45:00,57.36,57.46,57.36,57.46,31266.0,46.0041,46.0843,46.0041,46.0843,31266.0
2018-03-21 13:50:00,57.45,57.47,57.42,57.47,47893.0,46.0762,46.0923,46.0522,46.0923,47893.0
2018-03-21 13:55:00,57.46,57.55,57.43,57.5,86303.0,46.0843,46.1564,46.0602,46.1163,86303.0
2018-03-21 14:00:00,57.51,57.84,57.29,57.63,237348.0,46.1244,46.389,45.9479,46.2206,237348.0
2018-03-21 14:05:00,57.61,58.03,57.57,57.96,139836.0,46.2046,46.5414,46.1725,46.4853,139836.0
2018-03-21 14:10:00,57.96,58.05,57.91,58.0,97594.0,46.4853,46.5575,46.4452,46.5173,97594.0
2018-03-21 14:15:00,58.0,58.17,57.95,58.14,182798.0,46.5173,46.6537,46.4772,46.6296,182798.0
2018-03-21 14:20:00,58.14,58.16,57.92,58.03,124591.0,46.6296,46.6457,46.4532,46.5414,124591.0
2018-03-21 14:25:00,58.03,58.04,57.81,57.96,114422.0,46.5414,46.5494,46.365,46.4853,114422.0
2018-03-21 14:30:00,57.97,58.1,57.92,58.05,103900.0,46.4933,46.5976,46.4532,46.5575,103900.0
2018-03-21 14:35:00,58.05,58.07,57.91,57.93,139257.0,46.5575,46.5735,46.4452,46.4612,139257.0
2018-03-21 14:40:00,57.93,58.01,57.8,57.97,100360.0,46.4612,46.5254,46.3569,46.4933,100360.0
2018-03-21 14:45:00,57.97,57.98,57.75,57.79,71730.0,46.4933,46.5013,46.3168,46.3489,71730.0
2018-03-21 14:50:00,57.79,57.79,57.58,57.71,114539.0,46.3489,46.3489,46.1805,46.2848,114539.0
2018-03-21 14:55:00,57.71,57.78,57.66,57.72,60174.0,46.2848,46.3409,46.2447,46.2928,60174.0
2018-03-21 15:00:00,57.73,57.85,57.7,57.79,176979.0,46.3008,46.397,46.2767,46.3489,176979.0
2018-03-21 15:05:00,57.8,57.81,57.6,57.75,88593.0,46.3569,46.365,46.1965,46.3168,88593.0
2018-03-21 15:10:00,57.76,57.91,57.64,57.9,131405.0,46.3249,46.4452,46.2286,46.4371,131405.0
2018-03-21 15:15:00,57.91,57.91,57.77,57.83,90442.0,46.4452,46.4452,46.3329,46.381,90442.0
2018-03-21 15:20:00,57.83,57.92,57.82,57.84,84077.0,46.381,46.4532,46.373,46.389,84077.0
2018-03-21 15:25:00,57.85,57.86,57.71,57.73,65320.0,46.397,46.4051,46.2848,46.3008,65320.0
2018-03-21 15:30:00,57.73,57.76,57.69,57.75,78192.0,46.3008,46.3249,46.2687,46.3168,78192.0
2018-03-21 15:35:00,57.74,57.78,57.72,57.74,77312.0,46.3088,46.3409,46.2928,46.3088,77312.0
2018-03-21 15:40:00,57.74,57.74,57.6,57.62,129670.0,46.3088,46.3088,46.1965,46.2126,129670.0
2018-03-21 15:45:00,57.62,57.73,57.59,57.63,203253.0,46.2126,46.3008,46.1885,46.2206,203253.0
2018-03-21 15:50:00,57.62,57.63,57.27,57.3,308297.0,46.2126,46.2206,45.9319,45.9559,308297.0
2018-03-21 15:55:00,57.29,57.29,57.1,57.12,717931.0,45.9479,45.9479,45.7955,45.8116,717931.0
2018-03-22 09:30:00,56.31,56.4,56.17,56.3,192031.0,45.1619,45.2341,45.0496,45.1539,192031.0
2018-03-22 09:35:00,56.31,56.6,56.26,56.45,78920.0,45.1619,45.3945,45.1218,45.2742,78920.0
2018-03-22 09:40:00,56.44,56.58,56.29,56.39,118590.0,45.2662,45.3785,45.1459,45.2261,118590.0
2018-03-22 09:45:00,56.4,56.47,56.27,56.43,113776.0,45.2341,45.2903,45.1298,45.2582,113776.0
2018-03-22 09:50:00,56.42,56.47,56.19,56.23,396933.0,45.2502,45.2903,45.0657,45.0978,396933.0
2018-03-22 09:55:00,56.22,56.3,56.1,56.19,135167.0,45.0897,45.1539,44.9935,45.0657,135167.0
2018-03-22 10:00:00,56.18,56.25,56.08,56.14,138972.0,45.0577,45.1138,44.9775,45.0256,138972.0
2018-03-22 10:05:00,56.14,56.28,56.05,56.27,167506.0,45.0256,45.1379,44.9534,45.1298,167506.0
2018-03-22 10:10:00,56.28,56.67,56.24,56.62,214258.0,45.1379,45.4507,45.1058,45.4106,214258.0
2018-03-22 10:15:00,56.62,56.62,56.48,56.52,108087.0,45.4106,45.4106,45.2983,45.3304,108087.0
2018-03-22 10:20:00,56.51,56.51,56.41,56.45,57198.0,45.3223,45.3223,45.2421,45.2742,57198.0
2018-03-22 10:25:00,56.46,56.49,56.33,56.34,46950.0,45.2822,45.3063,45.178,45.186,46950.0
2018-03-22 10:30:00,56.33,56.39,56.25,56.34,91177.0,45.178,45.2261,45.1138,45.186,91177.0
2018-03-22 10:35:00,56.34,56.4,56.25,56.38,185370.0,45.186,45.2341,45.1138,45.2181,185370.0
2018-03-22 10:40:00,56.39,56.39,56.17,56.19,161595.0,45.2261,45.2261,45.0496,45.0657,161595.0
2018-03-22 10:45:00,56.2,56.22,55.97,55.99,124762.0,45.0737,45.0897,44.8892,44.9053,124762.0
2018-03-22 10:50:00,55.99,56.02,55.86,55.93,153016.0,44.9053,44.9293,44.801,44.8572,153016.0
2018-03-22 10:55:00,55.95,55.95,55.69,55.86,354449.0,44.8732,44.8732,44.6647,44.801,354449.0
2018-03-22 11:00:00,55.86,56.02,55.85,56.01,217917.0,44.801,44.9293,44.793,44.9213,217917.0
2018-03-22 11:05:00,56.0,56.03,55.9,55.92,84293.0,44.9133,44.9374,44.8331,44.8491,84293.0
2018-03-22 11:10:00,55.93,55.96,55.73,55.73,223480.0,44.8572,44.8812,44.6968,44.6968,223480.0
2018-03-22 11:15:00,55.73,55.86,55.69,55.8,129166.0,44.6968,44.801,44.6647,44.7529,129166.0
2018-03-22 11:20:00,55.8,55.8,55.55,55.61,209951.0,44.7529,44.7529,44.5524,44.6005,209951.0
2018-03-22 11:25:00,55.61,55.69,55.56,55.63,221554.0,44.6005,44.6647,44.5604,44.6166,221554.0
2018-03-22 11:30:00,55.64,55.72,55.47,55.47,205605.0,44.6246,44.6887,44.4882,44.4882,205605.0
2018-03-22 11:35:00,55.48,55.49,55.33,55.35,131288.0,44.4963,44.5043,44.3759,44.392,131288.0
2018-03-22 11:40:00,55.35,55.38,55.21,55.36,181225.0,44.392,44.416,44.2797,44.4,181225.0
2018-03-22 11:45:00,55.35,55.47,55.26,55.43,182696.0,44.392,44.4882,44.3198,44.4561,182696.0
2018-03-22 11:50:00,55.43,55.59,55.4,55.55,90346.0,44.4561,44.5845,44.4321,44.5524,90346.0
2018-03-22 11:55:00,55.55,55.61,55.31,55.33,113918.0,44.5524,44.6005,44.3599,44.3759,113918.0
2018-03-22 12:00:00,55.33,55.35,55.21,55.35,144564.0,44.3759,44.392,44.2797,44.392,144564.0
2018-03-22 12:05:00,55.34,55.4,55.28,55.34,111174.0,44.384,44.4321,44.3358,44.384,111174.0
2018-03-22 12:10:00,55.35,55.44,55.24,55.25,135163.0,44.392,44.4642,44.3038,44.3118,135163.0
2018-03-22 12:15:00,55.24,55.66,55.2,55.58,280922.0,44.3038,44.6406,44.2717,44.5765,280922.0
2018-03-22 12:20:00,55.58,55.78,55.58,55.6,158282.0,44.5765,44.7369,44.5765,44.5925,158282.0
2018-03-22 12:25:00,55.61,55.96,55.59,55.9,135082.0,44.6005,44.8812,44.5845,44.8331,135082.0
2018-03-22 12:30:00,55.9,55.98,55.77,55.87,96254.0,44.8331,44.8973,44.7288,44.809,96254.0
2018-03-22 12:35:00,55.88,55.97,55.84,55.87,153083.0,44.8171,44.8892,44.785,44.809,153083.0
2018-03-22 12:40:00,55.86,55.93,55.75,55.75,148510.0,44.801,44.8572,44.7128,44.7128,148510.0
2018-03-22 12:45:00,55.76,55.89,55.75,55.85,85678.0,44.7208,44.8251,44.7128,44.793,85678.0
2018-03-22 12:50:00,55.85,55.93,55.79,55.86,59862.0,44.793,44.8572,44.7449,44.801,59862.0
2018-03-22 12:55:00,55.86,55.9,55.72,55.72,64247.0,44.801,44.8331,44.6887,44.6887,64247.0
2018-03-22 13:00:00,55.72,55.72,55.52,55.6,93124.0,44.6887,44.6887,44.5283,44.5925,93124.0
2018-03-22 13:05:00,55.59,55.68,55.51,55.66,56484.0,44.5845,44.6567,44.5203,44.6406,56484.0
2018-03-22 13:10:00,55.66,55.74,55.55,55.73,85087.0,44.6406,44.7048,44.5524,44.6968,85087.0
2018-03-22 13:15:00,55.73,55.77,55.6,55.65,118996.0,44.6968,44.7288,44.5925,44.6326,118996.0
2018-03-22 13:20:00,55.65,55.93,55.61,55.91,73093.0,44.6326,44.8572,44.6005,44.8411,73093.0
2018-03-22 13:25:00,55.91,56.02,55.87,55.99,191392.0,44.8411,44.9293,44.809,44.9053,191392.0
2018-03-22 13:30:00,56.0,56.07,55.91,56.02,79322.0,44.9133,44.9694,44.8411,44.9293,79322.0
2018-03-22 13:35:00,56.02,56.21,56.01,56.1,223631.0,44.9293,45.0817,44.9213,44.9935,223631.0
2018-03-22 13:40:00,56.1,56.13,56.04,56.09,60067.0,44.9935,45.0176,44.9454,44.9855,60067.0
2018-03-22 13:45:00,56.09,56.17,56.03,56.04,73822.0,44.9855,45.0496,44.9374,44.9454,73822.0
2018-03-22 13:50:00,56.03,56.04,55.95,55.95,78450.0,44.9374,44.9454,44.8732,44.8732,78450.0
2018-03-22 13:55:00,55.95,56.02,55.93,56.0,82252.0,44.8732,44.9293,44.8572,44.9133,82252.0
2018-03-22 14:00:00,56.0,56.08,55.97,56.01,123955.0,44.9133,44.9775,44.8892,44.9213,123955.0
2018-03-22 14:05:00,56.01,56.02,55.86,55.87,58771.0,44.9213,44.9293,44.801,44.809,58771.0
2018-03-22 14:10:00,55.87,55.91,55.8,55.89,56051.0,44.809,44.8411,44.7529,44.8251,56051.0
2018-03-22 14:15:00,55.88,55.92,55.83,55.85,55058.0,44.8171,44.8491,44.777,44.793,55058.0
2018-03-22 14:20:00,55.85,55.86,55.63,55.64,70341.0,44.793,44.801,44.6166,44.6246,70341.0
2018-03-22 14:25:00,55.64,55.69,55.51,55.53,102634.0,44.6246,44.6647,44.5203,44.5364,102634.0
2018-03-22 14:30:00,55.53,55.53,55.43,55.46,116141.0,44.5364,44.5364,44.4561,44.4802,116141.0
2018-03-22 14:35:00,55.47,55.55,55.44,55.54,85488.0,44.4882,44.5524,44.4642,44.5444,85488.0
2018-03-22 14:40:00,55.55,55.56,55.44,55.51,73549.0,44.5524,44.5604,44.4642,44.5203,73549.0
2018-03-22 14:45:00,55.51,55.57,55.41,55.51,103644.0,44.5203,44.5684,44.4401,44.5203,103644.0
2018-03-22 14:50:00,55.51,55.54,55.39,55.39,101378.0,44.5203,44.5444,44.4241,44.4241,101378.0
2018-03-22 14:55:00,55.39,55.39,55.19,55.24,142330.0,44.4241,44.4241,44.2637,44.3038,142330.0
2018-03-22 15:00:00,55.24,55.4,55.21,55.34,131337.0,44.3038,44.4321,44.2797,44.384,131337.0
2018-03-22 15:05:00,55.34,55.38,55.18,55.19,115501.0,44.384,44.416,44.2556,44.2637,115501.0
2018-03-22 15:10:00,55.2,55.23,55.07,55.09,112847.0,44.2717,44.2957,44.1674,44.1835,112847.0
2018-03-22 15:15:00,55.09,55.09,54.86,54.94,362860.0,44.1835,44.1835,43.999,44.0632,362860.0
2018-03-22 15:20:00,54.94,55.15,54.93,55.13,296142.0,44.0632,44.2316,44.0551,44.2155,296142.0
2018-03-22 15:25:00,55.12,55.15,55.0,55.0,175000.0,44.2075,44.2316,44.1113,44.1113,175000.0
2018-03-22 15:30:00,55.0,55.02,54.88,54.97,239466.0,44.1113,44.1273,44.015,44.0872,239466.0
2018-03-22 15:35:00,54.97,54.99,54.85,54.86,260464.0,44.0872,44.1033,43.991,43.999,260464.0
2018-03-22 15:40:00,54.86,54.91,54.79,54.82,206195.0,43.999,44.0391,43.9429,43.9669,206195.0
2018-03-22 15:45:00,54.81,54.81,54.51,54.69,536638.0,43.9589,43.9589,43.7183,43.8627,536638.0
2018-03-22 15:50:00,54.69,54.82,54.62,54.73,423812.0,43.8627,43.9669,43.8065,43.8947,423812.0
2018-03-22 15:55:00,54.72,54.81,54.61,54.66,804547.0,43.8867,43.9589,43.7985,43.8386,804547.0
2018-03-23 09:30:00,54.91,54.98,54.71,54.75,271684.0,44.0391,44.0952,43.8787,43.9108,271684.0
2018-03-23 09:35:00,54.75,54.79,54.52,54.63,149685.0,43.9108,43.9429,43.7263,43.8145,149685.0
2018-03-23 09:40:00,54.63,54.64,54.4,54.42,114666.0,43.8145,43.8226,43.6301,43.6461,114666.0
2018-03-23 09:45:00,54.42,54.44,54.2,54.28,124388.0,43.6461,43.6621,43.4697,43.5338,124388.0
2018-03-23 09:50:00,54.28,54.5,54.23,54.4,117495.0,43.5338,43.7103,43.4937,43.6301,117495.0
2018-03-23 09:55:00,54.4,54.49,54.22,54.24,88924.0,43.6301,43.7022,43.4857,43.5017,88924.0
2018-03-23 10:00:00,54.24,54.47,54.23,54.38,172804.0,43.5017,43.6862,43.4937,43.614,172804.0
2018-03-23 10:05:00,54.39,54.46,54.24,54.39,112157.0,43.622,43.6782,43.5017,43.622,112157.0
2018-03-23 10:10:00,54.39,54.51,54.31,54.42,206805.0,43.622,43.7183,43.5579,43.6461,206805.0
2018-03-23 10:15:00,54.41,54.6,54.38,54.39,144012.0,43.6381,43.7905,43.614,43.622,144012.0
2018-03-23 10:20:00,54.38,54.44,54.25,54.28,115147.0,43.614,43.6621,43.5098,43.5338,115147.0
2018-03-23 10:25:00,54.28,54.41,54.27,54.3,96775.0,43.5338,43.6381,43.5258,43.5499,96775.0
2018-03-23 10:30:00,54.32,54.42,54.21,54.42,119144.0,43.5659,43.6461,43.4777,43.6461,119144.0
2018-03-23 10:35:00,54.41,54.41,54.22,54.23,74658.0,43.6381,43.6381,43.4857,43.4937,74658.0
2018-03-23 10:40:00,54.22,54.35,54.2,54.28,87347.0,43.4857,43.59,43.4697,43.5338,87347.0
2018-03-23 10:45:00,54.29,54.42,54.22,54.22,100799.0,43.5418,43.6461,43.4857,43.4857,100799.0
2018-03-23 10:50:00,54.22,54.32,54.13,54.19,83299.0,43.4857,43.5659,43.4135,43.4616,83299.0
2018-03-23 10:55:00,54.19,54.21,54.06,54.16,97441.0,43.4616,43.4777,43.3574,43.4376,97441.0
2018-03-23 11:00:00,54.16,54.2,53.97,54.05,146129.0,43.4376,43.4697,43.2852,43.3494,146129.0
2018-03-23 11:05:00,54.05,54.07,53.89,53.89,84094.0,43.3494,43.3654,43.221,43.221,84094.0
2018-03-23 11:10:00,53.88,53.95,53.77,53.85,125762.0,43.213,43.2692,43.1248,43.189,125762.0
2018-03-23 11:15:00,53.85,53.86,53.75,53.8,91677.0,43.189,43.197,43.1088,43.1489,91677.0
2018-03-23 11:20:00,53.8,53.81,53.54,53.57,184823.0,43.1489,43.1569,42.9403,42.9644,184823.0
2018-03-23 11:25:00,53.56,53.7,53.49,53.53,201423.0,42.9564,43.0686,42.9002,42.9323,201423.0
2018-03-23 11:30:00,53.53,53.66,53.51,53.61,136826.0,42.9323,43.0366,42.9163,42.9965,136826.0
2018-03-23 11:35:00,53.61,53.63,53.4,53.41,157042.0,42.9965,43.0125,42.828,42.8361,157042.0
2018-03-23 11:40:00,53.41,53.44,53.19,53.22,152751.0,42.8361,42.8601,42.6596,42.6837,152751.0
2018-03-23 11:45:00,53.23,53.32,53.12,53.16,124853.0,42.6917,42.7639,42.6035,42.6356,124853.0
2018-03-23 11:50:00,53.16,53.21,52.97,53.15,173249.0,42.6356,42.6757,42.4832,42.6275,173249.0
2018-03-23 11:55:00,53.16,53.2,52.97,52.98,166734.0,42.6356,42.6676,42.4832,42.4912,166734.0
2018-03-23 12:00:00,52.97,53.12,52.96,53.06,299730.0,42.4832,42.6035,42.4752,42.5554,299730.0
2018-03-23 12:05:00,53.07,53.24,52.91,53.22,306459.0,42.5634,42.6997,42.4351,42.6837,306459.0
2018-03-23 12:10:00,53.21,53.29,53.13,53.18,285573.0,42.6757,42.7398,42.6115,42.6516,285573.0
2018-03-23 12:15:00,53.17,53.21,52.94,52.96,226256.0,42.6436,42.6757,42.4591,42.4752,226256.0
2018-03-23 12:20:00,52.96,53.17,52.95,53.17,299713.0,42.4752,42.6436,42.4671,42.6436,299713.0
2018-03-23 12:25:00,53.16,53.43,53.16,53.36,219848.0,42.6356,42.8521,42.6356,42.796,219848.0
2018-03-23 12:30:00,53.37,53.4,53.31,53.31,162652.0,42.804,42.828,42.7559,42.7559,162652.0
2018-03-23 12:35:00,53.31,53.36,53.15,53.17,155510.0,42.7559,42.796,42.6275,42.6436,155510.0
2018-03-23 12:40:00,53.17,53.2,53.06,53.07,66983.0,42.6436,42.6676,42.5554,42.5634,66983.0
2018-03-23 12:45:00,53.07,53.16,53.04,53.05,178110.0,42.5634,42.6356,42.5393,42.5473,178110.0
2018-03-23 12:50:00,53.06,53.16,53.02,53.08,196755.0,42.5554,42.6356,42.5233,42.5714,196755.0
2018-03-23 12:55:00,53.07,53.08,52.99,53.02,75486.0,42.5634,42.5714,42.4992,42.5233,75486.0
2018-03-23 13:00:00,53.01,53.18,52.94,53.16,173126.0,42.5153,42.6516,42.4591,42.6356,173126.0
2018-03-23 13:05:00,53.15,53.32,53.12,53.32,57268.0,42.6275,42.7639,42.6035,42.7639,57268.0
2018-03-23 13:10:00,53.32,53.39,53.27,53.29,97817.0,42.7639,42.82,42.7238,42.7398,97817.0
2018-03-23 13:15:00,53.29,53.43,53.27,53.41,93857.0,42.7398,42.8521,42.7238,42.8361,93857.0
2018-03-23 13:20:00,53.41,53.67,53.37,53.67,88282.0,42.8361,43.0446,42.804,43.0446,88282.0
2018-03-23 13:25:00,53.69,53.7,53.53,53.64,304263.0,43.0606,43.0686,42.9323,43.0205,304263.0
2018-03-23 13:30:00,53.66,53.77,53.57,53.66,97745.0,43.0366,43.1248,42.9644,43.0366,97745.0
2018-03-23 13:35:00,53.65,53.67,53.47,53.48,87723.0,43.0285,43.0446,42.8842,42.8922,87723.0
2018-03-23 13:40:00,53.48,53.52,53.46,53.5,46527.0,42.8922,42.9243,42.8762,42.9082,46527.0
2018-03-23 13:45:00,53.49,53.65,53.46,53.63,81793.0,42.9002,43.0285,42.8762,43.0125,81793.0
2018-03-23 13:50:00,53.62,53.79,53.62,53.76,128443.0,43.0045,43.1408,43.0045,43.1168,128443.0
2018-03-23 13:55:00,53.75,53.77,53.64,53.66,66148.0,43.1088,43.1248,43.0205,43.0366,66148.0
2018-03-23 14:00:00,53.66,53.74,53.57,53.6,113795.0,43.0366,43.1007,42.9644,42.9884,113795.0
2018-03-23 14:05:00,53.6,53.62,53.44,53.46,58792.0,42.9884,43.0045,42.8601,42.8762,58792.0
2018-03-23 14:10:00,53.46,53.46,53.2,53.27,118377.0,42.8762,42.8762,42.6676,42.7238,118377.0
2018-03-23 14:15:00,53.27,53.27,53.14,53.16,124764.0,42.7238,42.7238,42.6195,42.6356,124764.0
2018-03-23 14:20:00,53.16,53.21,53.04,53.11,106835.0,42.6356,42.6757,42.5393,42.5955,106835.0
2018-03-23 14:25:00,53.11,53.13,52.96,53.1,136602.0,42.5955,42.6115,42.4752,42.5874,136602.0
2018-03-23 14:30:00,53.09,53.09,52.94,52.99,133010.0,42.5794,42.5794,42.4591,42.4992,133010.0
2018-03-23 14:35:00,53.0,53.06,52.9,53.03,122264.0,42.5072,42.5554,42.427,42.5313,122264.0
2018-03-23 14:40:00,53.02,53.11,52.99,53.03,169487.0,42.5233,42.5955,42.4992,42.5313,169487.0
2018-03-23 14:45:00,53.02,53.03,52.75,52.82,144602.0,42.5233,42.5313,42.3067,42.3629,144602.0
2018-03-23 14:50:00,52.83,52.85,52.71,52.83,123532.0,42.3709,42.3869,42.2746,42.3709,123532.0
2018-03-23 14:55:00,52.82,52.84,52.31,52.46,349119.0,42.3629,42.3789,41.9538,42.0741,349119.0
2018-03-23 15:00:00,52.46,52.53,52.22,52.24,236058.0,42.0741,42.1303,41.8817,41.8977,236058.0
2018-03-23 15:05:00,52.23,52.35,52.14,52.16,255467.0,41.8897,41.9859,41.8175,41.8335,255467.0
2018-03-23 15:10:00,52.16,52.44,52.08,52.41,303821.0,41.8335,42.0581,41.7694,42.034,303821.0
2018-03-23 15:15:00,52.41,52.58,52.4,52.48,263964.0,42.034,42.1704,42.026,42.0902,263964.0
2018-03-23 15:20:00,52.48,52.54,52.29,52.3,226802.0,42.0902,42.1383,41.9378,41.9458,226802.0
2018-03-23 15:25:00,52.29,52.44,52.24,52.35,257734.0,41.9378,42.0581,41.8977,41.9859,257734.0
2018-03-23 15:30:00,52.33,52.38,52.21,52.29,285227.0,41.9699,42.01,41.8736,41.9378,285227.0
2018-03-23 15:35:00,52.29,52.34,52.17,52.31,422538.0,41.9378,41.9779,41.8416,41.9538,422538.0
2018-03-23 15:40:00,52.3,52.31,52.18,52.25,412297.0,41.9458,41.9538,41.8496,41.9057,412297.0
2018-03-23 15:45:00,52.24,52.25,52.09,52.18,406894.0,41.8977,41.9057,41.7774,41.8496,406894.0
2018-03-23 15:50:00,52.18,52.18,51.99,52.02,505650.0,41.8496,41.8496,41.6972,41.7212,505650.0
2018-03-23 15:55:00,52.01,52.2,51.99,52.06,772206.0,41.7132,41.8656,41.6972,41.7533,772206.0
2018-03-26 09:30:00,53.33,53.48,53.19,53.48,319483.0,42.7719,42.8922,42.6596,42.8922,319483.0
2018-03-26 09:35:00,53.48,53.71,53.3,53.7,260550.0,42.8922,43.0767,42.7478,43.0686,260550.0
2018-03-26 09:40:00,53.71,53.87,53.64,53.65,214659.0,43.0767,43.205,43.0205,43.0285,214659.0
2018-03-26 09:45:00,53.65,53.78,53.6,53.65,157013.0,43.0285,43.1328,42.9884,43.0285,157013.0
2018-03-26 09:50:00,53.66,53.85,53.6,53.66,207903.0,43.0366,43.189,42.9884,43.0366,207903.0
2018-03-26 09:55:00,53.67,53.74,53.58,53.65,204762.0,43.0446,43.1007,42.9724,43.0285,204762.0
2018-03-26 10:00:00,53.64,53.83,53.63,53.73,183851.0,43.0205,43.1729,43.0125,43.0927,183851.0
2018-03-26 10:05:00,53.73,53.73,53.56,53.66,165716.0,43.0927,43.0927,42.9564,43.0366,165716.0
2018-03-26 10:10:00,53.66,53.67,53.42,53.43,135826.0,43.0366,43.0446,42.8441,42.8521,135826.0
2018-03-26 10:15:00,53.43,53.44,53.23,53.29,113552.0,42.8521,42.8601,42.6917,42.7398,113552.0
2018-03-26 10:20:00,53.29,53.35,53.18,53.21,115852.0,42.7398,42.7879,42.6516,42.6757,115852.0
2018-03-26 10:25:00,53.2,53.2,52.95,52.97,153191.0,42.6676,42.6676,42.4671,42.4832,153191.0
2018-03-26 10:30:00,52.96,53.04,52.85,53.04,142939.0,42.4752,42.5393,42.3869,42.5393,142939.0
2018-03-26 10:35:00,53.04,53.12,52.95,53.09,124538.0,42.5393,42.6035,42.4671,42.5794,124538.0
2018-03-26 10:40:00,53.09,53.11,52.97,53.02,193477.0,42.5794,42.5955,42.4832,42.5233,193477.0
2018-03-26 10:45:00,53.01,53.05,52.86,53.03,130093.0,42.5153,42.5473,42.3949,42.5313,130093.0
2018-03-26 10:50:00,53.04,53.17,53.02,53.06,110154.0,42.5393,42.6436,42.5233,42.5554,110154.0
2018-03-26 10:55:00,53.06,53.11,52.9,52.97,126434.0,42.5554,42.5955,42.427,42.4832,126434.0
2018-03-26 11:00:00,52.97,53.19,52.94,53.16,70345.0,42.4832,42.6596,42.4591,42.6356,70345.0
2018-03-26 11:05:00,53.16,53.17,52.87,52.88,118951.0,42.6356,42.6436,42.403,42.411,118951.0
2018-03-26 11:10:00,52.88,52.98,52.83,52.85,115162.0,42.411,42.4912,42.3709,42.3869,115162.0
2018-03-26 11:15:00,52.85,52.9,52.68,52.71,223414.0,42.3869,42.427,42.2506,42.2746,223414.0
2018-03-26 11:20:00,52.71,53.01,52.64,53.0,184594.0,42.2746,42.5153,42.2185,42.5072,184594.0
2018-03-26 11:25:00,53.01,53.14,53.0,53.07,279618.0,42.5153,42.6195,42.5072,42.5634,279618.0
2018-03-26 11:30:00,53.07,53.12,52.97,53.05,141606.0,42.5634,42.6035,42.4832,42.5473,141606.0
2018-03-26 11:35:00,53.05,53.23,53.01,53.21,128112.0,42.5473,42.6917,42.5153,42.6757,128112.0
2018-03-26 11:40:00,53.21,53.37,53.21,53.27,52782.0,42.6757,42.804,42.6757,42.7238,52782.0
2018-03-26 11:45:00,53.28,53.28,53.11,53.15,97719.0,42.7318,42.7318,42.5955,42.6275,97719.0
2018-03-26 11:50:00,53.15,53.41,53.14,53.36,122989.0,42.6275,42.8361,42.6195,42.796,122989.0
2018-03-26 11:55:00,53.36,53.38,53.19,53.25,90663.0,42.796,42.812,42.6596,42.7077,90663.0
2018-03-26 12:00:00,53.24,53.3,53.17,53.19,68360.0,42.6997,42.7478,42.6436,42.6596,68360.0
2018-03-26 12:05:00,53.2,53.48,53.2,53.44,90736.0,42.6676,42.8922,42.6676,42.8601,90736.0
2018-03-26 12:10:00,53.45,53.61,53.4,53.6,111053.0,42.8681,42.9965,42.828,42.9884,111053.0
2018-03-26 12:15:00,53.6,53.61,53.41,53.41,106253.0,42.9884,42.9965,42.8361,42.8361,106253.0
2018-03-26 12:20:00,53.42,53.59,53.42,53.58,64107.0,42.8441,42.9804,42.8441,42.9724,64107.0
2018-03-26 12:25:00,53.59,53.69,53.57,53.62,57832.0,42.9804,43.0606,42.9644,43.0045,57832.0
2018-03-26 12:30:00,53.62,53.71,53.62,53.7,35336.0,43.0045,43.0767,43.0045,43.0686,35336.0
2018-03-26 12:35:00,53.69,53.82,53.6,53.61,138317.0,43.0606,43.1649,42.9884,42.9965,138317.0
2018-03-26 12:40:00,53.6,53.67,53.59,53.62,61799.0,42.9884,43.0446,42.9804,43.0045,61799.0
2018-03-26 12:45:00,53.62,53.65,53.46,53.48,90529.0,43.0045,43.0285,42.8762,42.8922,90529.0
2018-03-26 12:50:00,53.48,53.55,53.44,53.45,80263.0,42.8922,42.9483,42.8601,42.8681,80263.0
2018-03-26 12:55:00,53.46,53.55,53.41,53.5,57807.0,42.8762,42.9483,42.8361,42.9082,57807.0
2018-03-26 13:00:00,53.5,53.69,53.49,53.63,99741.0,42.9082,43.0606,42.9002,43.0125,99741.0
2018-03-26 13:05:00,53.63,53.75,53.58,53.65,67459.0,43.0125,43.1088,42.9724,43.0285,67459.0
2018-03-26 13:10:00,53.65,53.77,53.65,53.77,44595.0,43.0285,43.1248,43.0285,43.1248,44595.0
2018-03-26 13:15:00,53.78,53.88,53.76,53.81,80196.0,43.1328,43.213,43.1168,43.1569,80196.0
2018-03-26 13:20:00,53.82,53.85,53.65,53.67,93994.0,43.1649,43.189,43.0285,43.0446,93994.0
2018-03-26 13:25:00,53.68,53.68,53.57,53.61,64625.0,43.0526,43.0526,42.9644,42.9965,64625.0
2018-03-26 13:30:00,53.61,53.61,53.41,53.43,56299.0,42.9965,42.9965,42.8361,42.8521,56299.0
2018-03-26 13:35:00,53.43,53.57,53.42,53.53,39996.0,42.8521,42.9644,42.8441,42.9323,39996.0
2018-03-26 13:40:00,53.54,53.62,53.46,53.47,61828.0,42.9403,43.0045,42.8762,42.8842,61828.0
2018-03-26 13:45:00,53.47,53.54,53.47,53.51,28927.0,42.8842,42.9403,42.8842,42.9163,28927.0
2018-03-26 13:50:00,53.51,53.55,53.38,53.39,47864.0,42.9163,42.9483,42.812,42.82,47864.0
2018-03-26 13:55:00,53.4,53.55,53.36,53.55,76019.0,42.828,42.9483,42.796,42.9483,76019.0
2018-03-26 14:00:00,53.55,53.67,53.53,53.65,68370.0,42.9483,43.0446,42.9323,43.0285,68370.0
2018-03-26 14:05:00,53.66,53.76,53.6,53.7,40234.0,43.0366,43.1168,42.9884,43.0686,40234.0
2018-03-26 14:10:00,53.7,53.85,53.7,53.78,67532.0,43.0686,43.189,43.0686,43.1328,67532.0
2018-03-26 14:15:00,53.78,53.92,53.78,53.91,94398.0,43.1328,43.2451,43.1328,43.2371,94398.0
2018-03-26 14:20:00,53.91,53.98,53.81,53.83,100464.0,43.2371,43.2932,43.1569,43.1729,100464.0
2018-03-26 14:25:00,53.83,53.98,53.78,53.97,113211.0,43.1729,43.2932,43.1328,43.2852,113211.0
2018-03-26 14:30:00,53.97,54.03,53.92,53.96,173594.0,43.2852,43.3333,43.2451,43.2772,173594.0
2018-03-26 14:35:00,53.96,54.04,53.95,53.99,71954.0,43.2772,43.3413,43.2692,43.3012,71954.0
2018-03-26 14:40:00,53.99,54.02,53.94,53.95,90901.0,43.3012,43.3253,43.2611,43.2692,90901.0
2018-03-26 14:45:00,53.96,53.99,53.83,53.86,111153.0,43.2772,43.3012,43.1729,43.197,111153.0
2018-03-26 14:50:00,53.86,54.11,53.86,54.11,85060.0,43.197,43.3975,43.197,43.3975,85060.0
2018-03-26 14:55:00,54.11,54.12,53.97,53.98,85190.0,43.3975,43.4055,43.2852,43.2932,85190.0
2018-03-26 15:00:00,53.99,54.15,53.98,54.1,88486.0,43.3012,43.4296,43.2932,43.3895,88486.0
2018-03-26 15:05:00,54.09,54.23,54.09,54.23,73114.0,43.3814,43.4937,43.3814,43.4937,73114.0
2018-03-26 15:10:00,54.23,54.28,54.17,54.22,82034.0,43.4937,43.5338,43.4456,43.4857,82034.0
2018-03-26 15:15:00,54.23,54.37,54.18,54.33,69309.0,43.4937,43.606,43.4536,43.5739,69309.0
2018-03-26 15:20:00,54.33,54.4,54.25,54.29,97053.0,43.5739,43.6301,43.5098,43.5418,97053.0
2018-03-26 15:25:00,54.28,54.32,54.24,54.3,68155.0,43.5338,43.5659,43.5017,43.5499,68155.0
2018-03-26 15:30:00,54.3,54.43,54.27,54.39,165766.0,43.5499,43.6541,43.5258,43.622,165766.0
2018-03-26 15:35:00,54.38,54.38,54.17,54.27,150542.0,43.614,43.614,43.4456,43.5258,150542.0
2018-03-26 15:40:00,54.27,54.34,54.22,54.29,117920.0,43.5258,43.5819,43.4857,43.5418,117920.0
2018-03-26 15:45:00,54.28,54.42,54.26,54.41,243684.0,43.5338,43.6461,43.5178,43.6381,243684.0
2018-03-26 15:50:00,54.41,54.41,54.32,54.36,283201.0,43.6381,43.6381,43.5659,43.598,283201.0
2018-03-26 15:55:00,54.36,54.39,54.25,54.3,495126.0,43.598,43.622,43.5098,43.5499,495126.0
2018-03-27 09:30:00,54.53,54.58,54.15,54.15,353744.0,43.7343,43.7744,43.4296,43.4296,353744.0
2018-03-27 09:35:00,54.16,54.52,54.15,54.41,139379.0,43.4376,43.7263,43.4296,43.6381,139379.0
2018-03-27 09:40:00,54.39,54.44,54.27,54.35,127833.0,43.622,43.6621,43.5258,43.59,127833.0
2018-03-27 09:45:00,54.35,54.36,54.22,54.27,159760.0,43.59,43.598,43.4857,43.5258,159760.0
2018-03-27 09:50:00,54.27,54.46,54.26,54.43,94407.0,43.5258,43.6782,43.5178,43.6541,94407.0
2018-03-27 09:55:00,54.43,54.68,54.42,54.68,145541.0,43.6541,43.8546,43.6461,43.8546,145541.0
2018-03-27 10:00:00,54.69,54.78,54.64,54.78,174126.0,43.8627,43.9348,43.8226,43.9348,174126.0
2018-03-27 10:05:00,54.78,54.9,54.5,54.64,325390.0,43.9348,44.0311,43.7103,43.8226,325390.0
2018-03-27 10:10:00,54.63,54.64,54.3,54.33,280698.0,43.8145,43.8226,43.5499,43.5739,280698.0
2018-03-27 10:15:00,54.34,54.49,54.31,54.39,213867.0,43.5819,43.7022,43.5579,43.622,213867.0
2018-03-27 10:20:00,54.39,54.59,54.37,54.52,119787.0,43.622,43.7824,43.606,43.7263,119787.0
2018-03-27 10:25:00,54.53,54.71,54.52,54.66,87041.0,43.7343,43.8787,43.7263,43.8386,87041.0
2018-03-27 10:30:00,54.65,54.66,54.38,54.43,135624.0,43.8306,43.8386,43.614,43.6541,135624.0
2018-03-27 10:35:00,54.44,54.55,54.38,54.53,130482.0,43.6621,43.7504,43.614,43.7343,130482.0
2018-03-27 10:40:00,54.53,54.67,54.49,54.65,161772.0,43.7343,43.8466,43.7022,43.8306,161772.0
2018-03-27 10:45:00,54.66,54.68,54.43,54.43,172232.0,43.8386,43.8546,43.6541,43.6541,172232.0
2018-03-27 10:50:00,54.44,54.44,54.33,54.42,204256.0,43.6621,43.6621,43.5739,43.6461,204256.0
2018-03-27 10:55:00,54.42,54.61,54.39,54.5,66132.0,43.6461,43.7985,43.622,43.7103,66132.0
2018-03-27 11:00:00,54.5,54.51,54.32,54.32,65354.0,43.7103,43.7183,43.5659,43.5659,65354.0
2018-03-27 11:05:00,54.32,54.47,54.25,54.44,68256.0,43.5659,43.6862,43.5098,43.6621,68256.0
2018-03-27 11:10:00,54.44,54.53,54.34,54.45,168927.0,43.6621,43.7343,43.5819,43.6702,168927.0
2018-03-27 11:15:00,54.45,54.51,54.36,54.42,99325.0,43.6702,43.7183,43.598,43.6461,99325.0
2018-03-27 11:20:00,54.43,54.49,54.41,54.48,90208.0,43.6541,43.7022,43.6381,43.6942,90208.0
2018-03-27 11:25:00,54.5,54.51,54.4,54.49,83735.0,43.7103,43.7183,43.6301,43.7022,83735.0
2018-03-27 11:30:00,54.48,54.57,54.42,54.54,113736.0,43.6942,43.7664,43.6461,43.7423,113736.0
2018-03-27 11:35:00,54.54,54.56,54.45,54.56,88602.0,43.7423,43.7584,43.6702,43.7584,88602.0
2018-03-27 11:40:00,54.56,54.77,54.54,54.76,64849.0,43.7584,43.9268,43.7423,43.9188,64849.0
2018-03-27 11:45:00,54.76,54.83,54.7,54.78,89612.0,43.9188,43.9749,43.8707,43.9348,89612.0
2018-03-27 11:50:00,54.79,54.82,54.69,54.76,57242.0,43.9429,43.9669,43.8627,43.9188,57242.0
2018-03-27 11:55:00,54.77,54.8,54.66,54.78,48391.0,43.9268,43.9509,43.8386,43.9348,48391.0
2018-03-27 12:00:00,54.77,54.81,54.66,54.79,75606.0,43.9268,43.9589,43.8386,43.9429,75606.0
2018-03-27 12:05:00,54.78,54.81,54.6,54.63,95411.0,43.9348,43.9589,43.7905,43.8145,95411.0
2018-03-27 12:10:00,54.64,54.74,54.64,54.73,57060.0,43.8226,43.9028,43.8226,43.8947,57060.0
2018-03-27 12:15:00,54.73,54.73,54.62,54.71,69096.0,43.8947,43.8947,43.8065,43.8787,69096.0
2018-03-27 12:20:00,54.71,54.73,54.62,54.64,67601.0,43.8787,43.8947,43.8065,43.8226,67601.0
2018-03-27 12:25:00,54.64,54.65,54.48,54.53,41486.0,43.8226,43.8306,43.6942,43.7343,41486.0
2018-03-27 12:30:00,54.52,54.53,54.35,54.44,68939.0,43.7263,43.7343,43.59,43.6621,68939.0
2018-03-27 12:35:00,54.44,54.5,54.41,54.46,62154.0,43.6621,43.7103,43.6381,43.6782,62154.0
2018-03-27 12:40:00,54.46,54.6,54.44,54.51,54295.0,43.6782,43.7905,43.6621,43.7183,54295.0
2018-03-27 12:45:00,54.51,54.58,54.47,54.51,61357.0,43.7183,43.7744,43.6862,43.7183,61357.0
2018-03-27 12:50:00,54.51,54.52,54.4,54.5,64765.0,43.7183,43.7263,43.6301,43.7103,64765.0
2018-03-27 12:55:00,54.49,54.58,54.44,54.56,52071.0,43.7022,43.7744,43.6621,43.7584,52071.0
2018-03-27 13:00:00,54.57,54.67,54.56,54.61,90434.0,43.7664,43.8466,43.7584,43.7985,90434.0
2018-03-27 13:05:00,54.61,54.68,54.6,54.64,50745.0,43.7985,43.8546,43.7905,43.8226,50745.0
2018-03-27 13:10:00,54.64,54.69,54.53,54.69,101268.0,43.8226,43.8627,43.7343,43.8627,101268.0
2018-03-27 13:15:00,54.69,54.73,54.6,54.61,63431.0,43.8627,43.8947,43.7905,43.7985,63431.0
2018-03-27 13:20:00,54.61,54.64,54.49,54.5,69106.0,43.7985,43.8226,43.7022,43.7103,69106.0
2018-03-27 13:25:00,54.5,54.54,54.47,54.48,46870.0,43.7103,43.7423,43.6862,43.6942,46870.0
2018-03-27 13:30:00,54.48,54.54,54.43,54.48,42977.0,43.6942,43.7423,43.6541,43.6942,42977.0
2018-03-27 13:35:00,54.48,54.48,54.32,54.35,82890.0,43.6942,43.6942,43.5659,43.59,82890.0
2018-03-27 13:40:00,54.36,54.41,54.31,54.4,51893.0,43.598,43.6381,43.5579,43.6301,51893.0
2018-03-27 13:45:00,54.41,54.41,54.24,54.25,81130.0,43.6381,43.6381,43.5017,43.5098,81130.0
2018-03-27 13:50:00,54.25,54.25,54.05,54.1,100102.0,43.5098,43.5098,43.3494,43.3895,100102.0
2018-03-27 13:55:00,54.1,54.3,54.09,54.27,53710.0,43.3895,43.5499,43.3814,43.5258,53710.0
2018-03-27 14:00:00,54.27,54.27,54.07,54.11,84657.0,43.5258,43.5258,43.3654,43.3975,84657.0
2018-03-27 14:05:00,54.11,54.21,54.1,54.16,103005.0,43.3975,43.4777,43.3895,43.4376,103005.0
2018-03-27 14:10:00,54.16,54.36,54.14,54.3,132975.0,43.4376,43.598,43.4215,43.5499,132975.0
2018-03-27 14:15:00,54.32,54.39,54.3,54.38,82914.0,43.5659,43.622,43.5499,43.614,82914.0
2018-03-27 14:20:00,54.38,54.39,54.24,54.3,71274.0,43.614,43.622,43.5017,43.5499,71274.0
2018-03-27 14:25:00,54.31,54.31,54.08,54.08,130919.0,43.5579,43.5579,43.3734,43.3734,130919.0
2018-03-27 14:30:00,54.07,54.22,54.03,54.17,116425.0,43.3654,43.4857,43.3333,43.4456,116425.0
2018-03-27 14:35:00,54.18,54.33,54.18,54.3,65899.0,43.4536,43.5739,43.4536,43.5499,65899.0
2018-03-27 14:40:00,54.31,54.4,54.28,54.28,89481.0,43.5579,43.6301,43.5338,43.5338,89481.0
2018-03-27 14:45:00,54.28,54.28,54.05,54.08,114171.0,43.5338,43.5338,43.3494,43.3734,114171.0
2018-03-27 14:50:00,54.08,54.14,54.05,54.09,63867.0,43.3734,43.4215,43.3494,43.3814,63867.0
2018-03-27 14:55:00,54.08,54.08,53.81,53.84,221316.0,43.3734,43.3734,43.1569,43.1809,221316.0
2018-03-27 15:00:00,53.85,53.86,53.58,53.66,156905.0,43.189,43.197,42.9724,43.0366,156905.0
2018-03-27 15:05:00,53.66,53.7,53.28,53.41,256962.0,43.0366,43.0686,42.7318,42.8361,256962.0
2018-03-27 15:10:00,53.42,53.52,53.26,53.35,208730.0,42.8441,42.9243,42.7158,42.7879,208730.0
2018-03-27 15:15:00,53.35,53.62,53.34,53.49,173381.0,42.7879,43.0045,42.7799,42.9002,173381.0
2018-03-27 15:20:00,53.48,53.5,53.38,53.43,107277.0,42.8922,42.9082,42.812,42.8521,107277.0
2018-03-27 15:25:00,53.42,53.43,53.05,53.1,214688.0,42.8441,42.8521,42.5473,42.5874,214688.0
2018-03-27 15:30:00,53.1,53.12,52.66,52.94,329001.0,42.5874,42.6035,42.2345,42.4591,329001.0
2018-03-27 15:35:00,52.95,53.14,52.93,53.08,206670.0,42.4671,42.6195,42.4511,42.5714,206670.0
2018-03-27 15:40:00,53.08,53.1,52.77,52.77,249299.0,42.5714,42.5874,42.3228,42.3228,249299.0
2018-03-27 15:45:00,52.77,52.92,52.64,52.78,383500.0,42.3228,42.4431,42.2185,42.3308,383500.0
2018-03-27 15:50:00,52.78,53.17,52.76,52.98,294718.0,42.3308,42.6436,42.3147,42.4912,294718.0
2018-03-27 15:55:00,52.98,53.19,52.89,53.14,580207.0,42.4912,42.6596,42.419,42.6195,580207.0
2018-03-28 09:30:00,53.28,53.39,53.07,53.15,287719.0,42.7318,42.82,42.5634,42.6275,287719.0
2018-03-28 09:35:00,53.15,53.23,52.71,52.71,292743.0,42.6275,42.6917,42.2746,42.2746,292743.0
2018-03-28 09:40:00,52.71,53.09,52.6,53.02,201130.0,42.2746,42.5794,42.1864,42.5233,201130.0
2018-03-28 09:45:00,53.01,53.29,52.9,53.25,262237.0,42.5153,42.7398,42.427,42.7077,262237.0
2018-03-28 09:50:00,53.25,53.27,53.05,53.16,113199.0,42.7077,42.7238,42.5473,42.6356,113199.0
2018-03-28 09:55:00,53.16,53.16,52.94,52.98,107652.0,42.6356,42.6356,42.4591,42.4912,107652.0
2018-03-28 10:00:00,52.98,53.13,52.9,53.0,126642.0,42.4912,42.6115,42.427,42.5072,126642.0
2018-03-28 10:05:00,53.01,53.1,52.79,52.86,120011.0,42.5153,42.5874,42.3388,42.3949,120011.0
2018-03-28 10:10:00,52.85,52.88,52.56,52.59,96475.0,42.3869,42.411,42.1543,42.1784,96475.0
2018-03-28 10:15:00,52.59,52.71,52.5,52.56,95402.0,42.1784,42.2746,42.1062,42.1543,95402.0
2018-03-28 10:20:00,52.57,52.68,52.48,52.49,124265.0,42.1624,42.2506,42.0902,42.0982,124265.0
2018-03-28 10:25:00,52.47,52.64,52.46,52.62,125533.0,42.0822,42.2185,42.0741,42.2025,125533.0
2018-03-28 10:30:00,52.64,52.89,52.64,52.75,122695.0,42.2185,42.419,42.2185,42.3067,122695.0
2018-03-28 10:35:00,52.73,52.74,52.6,52.64,94280.0,42.2907,42.2987,42.1864,42.2185,94280.0
2018-03-28 10:40:00,52.63,52.63,52.3,52.4,192078.0,42.2105,42.2105,41.9458,42.026,192078.0
2018-03-28 10:45:00,52.39,52.4,52.03,52.12,182519.0,42.018,42.026,41.7293,41.8015,182519.0
2018-03-28 10:50:00,52.12,52.31,51.97,52.27,206686.0,41.8015,41.9538,41.6811,41.9218,206686.0
2018-03-28 10:55:00,52.25,52.32,52.15,52.32,121981.0,41.9057,41.9619,41.8255,41.9619,121981.0
2018-03-28 11:00:00,52.32,52.54,52.32,52.39,103018.0,41.9619,42.1383,41.9619,42.018,103018.0
2018-03-28 11:05:00,52.4,52.64,52.38,52.59,127490.0,42.026,42.2185,42.01,42.1784,127490.0
2018-03-28 11:10:00,52.6,52.69,52.37,52.41,177966.0,42.1864,42.2586,42.002,42.034,177966.0
2018-03-28 11:15:00,52.41,52.65,52.23,52.56,148867.0,42.034,42.2265,41.8897,42.1543,148867.0
2018-03-28 11:20:00,52.56,52.56,52.4,52.45,148457.0,42.1543,42.1543,42.026,42.0661,148457.0
2018-03-28 11:25:00,52.45,52.61,52.41,52.5,133347.0,42.0661,42.1944,42.034,42.1062,133347.0
2018-03-28 11:30:00,52.51,52.6,52.35,52.55,138425.0,42.1142,42.1864,41.9859,42.1463,138425.0
2018-03-28 11:35:00,52.55,52.92,52.55,52.83,210336.0,42.1463,42.4431,42.1463,42.3709,210336.0
2018-03-28 11:40:00,52.82,53.04,52.78,53.02,148209.0,42.3629,42.5393,42.3308,42.5233,148209.0
2018-03-28 11:45:00,53.03,53.05,52.75,52.87,87330.0,42.5313,42.5473,42.3067,42.403,87330.0
2018-03-28 11:50:00,52.88,52.88,52.64,52.66,53642.0,42.411,42.411,42.2185,42.2345,53642.0
2018-03-28 11:55:00,52.69,52.95,52.67,52.71,93032.0,42.2586,42.4671,42.2426,42.2746,93032.0
2018-03-28 12:00:00,52.72,52.87,52.67,52.67,107728.0,42.2827,42.403,42.2426,42.2426,107728.0
2018-03-28 12:05:00,52.67,52.88,52.67,52.86,97115.0,42.2426,42.411,42.2426,42.3949,97115.0
2018-03-28 12:10:00,52.9,53.23,52.9,53.23,89827.0,42.427,42.6917,42.427,42.6917,89827.0
2018-03-28 12:15:00,53.23,53.37,53.1,53.36,144027.0,42.6917,42.804,42.5874,42.796,144027.0
2018-03-28 12:20:00,53.36,53.42,53.25,53.33,150571.0,42.796,42.8441,42.7077,42.7719,150571.0
2018-03-28 12:25:00,53.34,53.43,53.1,53.12,138959.0,42.7799,42.8521,42.5874,42.6035,138959.0
2018-03-28 12:30:00,53.13,53.21,53.02,53.05,135127.0,42.6115,42.6757,42.5233,42.5473,135127.0
2018-03-28 12:35:00,53.06,53.23,53.06,53.18,203332.0,42.5554,42.6917,42.5554,42.6516,203332.0
2018-03-28 12:40:00,53.19,53.38,53.19,53.29,92998.0,42.6596,42.812,42.6596,42.7398,92998.0
2018-03-28 12:45:00,53.29,53.34,53.09,53.15,97996.0,42.7398,42.7799,42.5794,42.6275,97996.0
2018-03-28 12:50:00,53.13,53.14,52.9,52.91,172853.0,42.6115,42.6195,42.427,42.4351,172853.0
2018-03-28 12:55:00,52.91,52.91,52.72,52.72,75342.0,42.4351,42.4351,42.2827,42.2827,75342.0
2018-03-28 13:00:00,52.71,52.73,52.57,52.69,104489.0,42.2746,42.2907,42.1624,42.2586,104489.0
2018-03-28 13:05:00,52.7,52.88,52.65,52.88,128729.0,42.2666,42.411,42.2265,42.411,128729.0
2018-03-28 13:10:00,52.87,52.91,52.73,52.81,105643.0,42.403,42.4351,42.2907,42.3548,105643.0
2018-03-28 13:15:00,52.8,52.83,52.63,52.68,100832.0,42.3468,42.3709,42.2105,42.2506,100832.0
2018-03-28 13:20:00,52.69,53.03,52.69,52.98,101479.0,42.2586,42.5313,42.2586,42.4912,101479.0
2018-03-28 13:25:00,52.97,53.04,52.83,52.91,159787.0,42.4832,42.5393,42.3709,42.4351,159787.0
2018-03-28 13:30:00,52.93,52.95,52.7,52.79,132479.0,42.4511,42.4671,42.2666,42.3388,132479.0
2018-03-28 13:35:00,52.79,52.91,52.73,52.9,67077.0,42.3388,42.4351,42.2907,42.427,67077.0
2018-03-28 13:40:00,52.89,52.9,52.75,52.83,73860.0,42.419,42.427,42.3067,42.3709,73860.0
2018-03-28 13:45:00,52.84,53.11,52.83,53.03,78384.0,42.3789,42.5955,42.3709,42.5313,78384.0
2018-03-28 13:50:00,53.04,53.04,52.85,52.88,67545.0,42.5393,42.5393,42.3869,42.411,67545.0
2018-03-28 13:55:00,52.89,52.95,52.83,52.9,71255.0,42.419,42.4671,42.3709,42.427,71255.0
2018-03-28 14:00:00,52.9,52.99,52.7,52.82,114524.0,42.427,42.4992,42.2666,42.3629,114524.0
2018-03-28 14:05:00,52.8,52.84,52.7,52.75,68941.0,42.3468,42.3789,42.2666,42.3067,68941.0
2018-03-28 14:10:00,52.76,52.77,52.62,52.74,49452.0,42.3147,42.3228,42.2025,42.2987,49452.0
2018-03-28 14:15:00,52.74,52.94,52.74,52.9,64981.0,42.2987,42.4591,42.2987,42.427,64981.0
2018-03-28 14:20:00,52.91,53.07,52.91,52.96,49145.0,42.4351,42.5634,42.4351,42.4752,49145.0
2018-03-28 14:25:00,52.96,53.04,52.79,52.79,51468.0,42.4752,42.5393,42.3388,42.3388,51468.0
2018-03-28 14:30:00,52.79,52.86,52.74,52.84,49281.0,42.3388,42.3949,42.2987,42.3789,49281.0
2018-03-28 14:35:00,52.85,52.99,52.74,52.99,58369.0,42.3869,42.4992,42.2987,42.4992,58369.0
2018-03-28 14:40:00,53.0,53.08,52.81,52.85,67897.0,42.5072,42.5714,42.3548,42.3869,67897.0
2018-03-28 14:45:00,52.85,52.87,52.78,52.87,67165.0,42.3869,42.403,42.3308,42.403,67165.0
2018-03-28 14:50:00,52.87,52.94,52.82,52.9,107605.0,42.403,42.4591,42.3629,42.427,107605.0
2018-03-28 14:55:00,52.9,52.92,52.76,52.81,77191.0,42.427,42.4431,42.3147,42.3548,77191.0
2018-03-28 15:00:00,52.81,52.85,52.56,52.58,97509.0,42.3548,42.3869,42.1543,42.1704,97509.0
2018-03-28 15:05:00,52.58,52.68,52.47,52.47,89224.0,42.1704,42.2506,42.0822,42.0822,89224.0
2018-03-28 15:10:00,52.46,52.72,52.46,52.69,64876.0,42.0741,42.2827,42.0741,42.2586,64876.0
2018-03-28 15:15:00,52.7,52.83,52.69,52.81,123220.0,42.2666,42.3709,42.2586,42.3548,123220.0
2018-03-28 15:20:00,52.81,52.95,52.64,52.89,103449.0,42.3548,42.4671,42.2185,42.419,103449.0
2018-03-28 15:25:00,52.9,52.97,52.77,52.95,103533.0,42.427,42.4832,42.3228,42.4671,103533.0
2018-03-28 15:30:00,52.95,53.04,52.82,52.86,153069.0,42.4671,42.5393,42.3629,42.3949,153069.0
2018-03-28 15:35:00,52.86,53.17,52.86,53.14,158937.0,42.3949,42.6436,42.3949,42.6195,158937.0
2018-03-28 15:40:00,53.13,53.17,52.93,52.94,225872.0,42.6115,42.6436,42.4511,42.4591,225872.0
2018-03-28 15:45:00,52.96,53.05,52.92,53.01,164901.0,42.4752,42.5473,42.4431,42.5153,164901.0
2018-03-28 15:50:00,53.02,53.06,52.92,52.95,193509.0,42.5233,42.5554,42.4431,42.4671,193509.0
2018-03-28 15:55:00,52.96,52.98,52.9,52.91,423785.0,42.4752,42.4912,42.427,42.4351,423785.0
2018-03-29 09:30:00,53.24,53.56,53.21,53.52,142816.0,42.6997,42.9564,42.6757,42.9243,142816.0
2018-03-29 09:35:00,53.5,53.55,53.24,53.41,92113.0,42.9082,42.9483,42.6997,42.8361,92113.0
2018-03-29 09:40:00,53.43,53.43,53.15,53.33,68454.0,42.8521,42.8521,42.6275,42.7719,68454.0
2018-03-29 09:45:00,53.36,53.36,53.22,53.29,65569.0,42.796,42.796,42.6837,42.7398,65569.0
2018-03-29 09:50:00,53.28,53.35,53.24,53.34,51206.0,42.7318,42.7879,42.6997,42.7799,51206.0
2018-03-29 09:55:00,53.34,53.38,53.13,53.24,56391.0,42.7799,42.812,42.6115,42.6997,56391.0
2018-03-29 10:00:00,53.23,53.28,53.09,53.1,89348.0,42.6917,42.7318,42.5794,42.5874,89348.0
2018-03-29 10:05:00,53.1,53.19,53.02,53.06,40054.0,42.5874,42.6596,42.5233,42.5554,40054.0
2018-03-29 10:10:00,53.05,53.33,53.05,53.28,87876.0,42.5473,42.7719,42.5473,42.7318,87876.0
2018-03-29 10:15:00,53.27,53.38,53.22,53.38,57684.0,42.7238,42.812,42.6837,42.812,57684.0
2018-03-29 10:20:00,53.37,53.44,53.29,53.43,36492.0,42.804,42.8601,42.7398,42.8521,36492.0
2018-03-29 10:25:00,53.43,53.46,53.33,53.33,41454.0,42.8521,42.8762,42.7719,42.7719,41454.0
2018-03-29 10:30:00,53.33,53.42,53.27,53.37,71326.0,42.7719,42.8441,42.7238,42.804,71326.0
2018-03-29 10:35:00,53.36,53.4,53.3,53.32,47949.0,42.796,42.828,42.7478,42.7639,47949.0
2018-03-29 10:40:00,53.34,53.44,53.26,53.4,48435.0,42.7799,42.8601,42.7158,42.828,48435.0
2018-03-29 10:45:00,53.41,53.57,53.38,53.5,127440.0,42.8361,42.9644,42.812,42.9082,127440.0
2018-03-29 10:50:00,53.48,53.66,53.45,53.65,56946.0,42.8922,43.0366,42.8681,43.0285,56946.0
2018-03-29 10:55:00,53.65,53.67,53.51,53.67,54984.0,43.0285,43.0446,42.9163,43.0446,54984.0
2018-03-29 11:00:00,53.66,53.74,53.65,53.71,74790.0,43.0366,43.1007,43.0285,43.0767,74790.0
2018-03-29 11:05:00,53.7,53.88,53.67,53.83,99221.0,43.0686,43.213,43.0446,43.1729,99221.0
2018-03-29 11:10:00,53.83,53.84,53.6,53.64,55060.0,43.1729,43.1809,42.9884,43.0205,55060.0
2018-03-29 11:15:00,53.65,53.73,53.58,53.6,72819.0,43.0285,43.0927,42.9724,42.9884,72819.0
2018-03-29 11:20:00,53.58,53.61,53.52,53.52,51970.0,42.9724,42.9965,42.9243,42.9243,51970.0
2018-03-29 11:25:00,53.52,53.64,53.52,53.58,37637.0,42.9243,43.0205,42.9243,42.9724,37637.0
2018-03-29 11:30:00,53.58,53.59,53.45,53.57,26434.0,42.9724,42.9804,42.8681,42.9644,26434.0
2018-03-29 11:35:00,53.57,53.57,53.42,53.44,28684.0,42.9644,42.9644,42.8441,42.8601,28684.0
2018-03-29 11:40:00,53.44,53.58,53.43,53.52,24988.0,42.8601,42.9724,42.8521,42.9243,24988.0
2018-03-29 11:45:00,53.51,53.62,53.46,53.61,25565.0,42.9163,43.0045,42.8762,42.9965,25565.0
2018-03-29 11:50:00,53.61,53.65,53.52,53.54,14548.0,42.9965,43.0285,42.9243,42.9403,14548.0
2018-03-29 11:55:00,53.53,53.65,53.53,53.63,27383.0,42.9323,43.0285,42.9323,43.0125,27383.0
2018-03-29 12:00:00,53.63,53.67,53.47,53.49,27216.0,43.0125,43.0446,42.8842,42.9002,27216.0
2018-03-29 12:05:00,53.51,53.56,53.46,53.49,24348.0,42.9163,42.9564,42.8762,42.9002,24348.0
2018-03-29 12:10:00,53.47,53.54,53.43,53.5,54176.0,42.8842,42.9403,42.8521,42.9082,54176.0
2018-03-29 12:15:00,53.49,53.59,53.45,53.56,25483.0,42.9002,42.9804,42.8681,42.9564,25483.0
2018-03-29 12:20:00,53.56,53.57,53.48,53.52,22732.0,42.9564,42.9644,42.8922,42.9243,22732.0
2018-03-29 12:25:00,53.52,53.66,53.52,53.65,21525.0,42.9243,43.0366,42.9243,43.0285,21525.0
2018-03-29 12:30:00,53.68,53.68,53.63,53.66,18944.0,43.0526,43.0526,43.0125,43.0366,18944.0
2018-03-29 12:35:00,53.65,53.68,53.59,53.63,17072.0,43.0285,43.0526,42.9804,43.0125,17072.0
2018-03-29 12:40:00,53.64,53.64,53.57,53.61,21397.0,43.0205,43.0205,42.9644,42.9965,21397.0
2018-03-29 12:45:00,53.6,53.64,53.59,53.6,18380.0,42.9884,43.0205,42.9804,42.9884,18380.0
2018-03-29 12:50:00,53.6,53.69,53.59,53.65,29601.0,42.9884,43.0606,42.9804,43.0285,29601.0
2018-03-29 12:55:00,53.64,53.64,53.53,53.54,35881.0,43.0205,43.0205,42.9323,42.9403,35881.0
2018-03-29 13:00:00,53.54,53.64,53.54,53.54,29824.0,42.9403,43.0205,42.9403,42.9403,29824.0
2018-03-29 13:05:00,53.54,53.54,53.46,53.5,27827.0,42.9403,42.9403,42.8762,42.9082,27827.0
2018-03-29 13:10:00,53.49,53.55,53.46,53.54,15458.0,42.9002,42.9483,42.8762,42.9403,15458.0
2018-03-29 13:15:00,53.53,53.56,53.46,53.54,33293.0,42.9323,42.9564,42.8762,42.9403,33293.0
2018-03-29 13:20:00,53.54,53.58,53.51,53.58,22372.0,42.9403,42.9724,42.9163,42.9724,22372.0
2018-03-29 13:25:00,53.58,53.61,53.52,53.6,38073.0,42.9724,42.9965,42.9243,42.9884,38073.0
2018-03-29 13:30:00,53.6,53.67,53.56,53.65,28913.0,42.9884,43.0446,42.9564,43.0285,28913.0
2018-03-29 13:35:00,53.66,53.72,53.62,53.65,54946.0,43.0366,43.0847,43.0045,43.0285,54946.0
2018-03-29 13:40:00,53.65,53.76,53.63,53.76,39428.0,43.0285,43.1168,43.0125,43.1168,39428.0
2018-03-29 13:45:00,53.75,53.84,53.73,53.83,69796.0,43.1088,43.1809,43.0927,43.1729,69796.0
2018-03-29 13:50:00,53.83,53.93,53.81,53.82,47349.0,43.1729,43.2531,43.1569,43.1649,47349.0
2018-03-29 13:55:00,53.81,53.89,53.79,53.82,44204.0,43.1569,43.221,43.1408,43.1649,44204.0
2018-03-29 14:00:00,53.82,53.82,53.72,53.78,102100.0,43.1649,43.1649,43.0847,43.1328,102100.0
2018-03-29 14:05:00,53.78,53.87,53.78,53.85,60711.0,43.1328,43.205,43.1328,43.189,60711.0
2018-03-29 14:10:00,53.86,53.99,53.85,53.88,49895.0,43.197,43.3012,43.189,43.213,49895.0
2018-03-29 14:15:00,53.88,53.89,53.81,53.85,28251.0,43.213,43.221,43.1569,43.189,28251.0
2018-03-29 14:20:00,53.86,53.9,53.74,53.74,28336.0,43.197,43.2291,43.1007,43.1007,28336.0
2018-03-29 14:25:00,53.75,53.86,53.75,53.85,60417.0,43.1088,43.197,43.1088,43.189,60417.0
2018-03-29 14:30:00,53.84,53.97,53.84,53.96,84564.0,43.1809,43.2852,43.1809,43.2772,84564.0
2018-03-29 14:35:00,53.97,53.99,53.92,53.94,64691.0,43.2852,43.3012,43.2451,43.2611,64691.0
2018-03-29 14:40:00,53.95,54.13,53.92,54.1,132206.0,43.2692,43.4135,43.2451,43.3895,132206.0
2018-03-29 14:45:00,54.1,54.19,54.07,54.18,86012.0,43.3895,43.4616,43.3654,43.4536,86012.0
2018-03-29 14:50:00,54.18,54.19,54.06,54.11,62219.0,43.4536,43.4616,43.3574,43.3975,62219.0
2018-03-29 14:55:00,54.12,54.19,54.06,54.07,45020.0,43.4055,43.4616,43.3574,43.3654,45020.0
2018-03-29 15:00:00,54.08,54.26,54.03,54.25,122640.0,43.3734,43.5178,43.3333,43.5098,122640.0
2018-03-29 15:05:00,54.25,54.35,54.25,54.33,158927.0,43.5098,43.59,43.5098,43.5739,158927.0
2018-03-29 15:10:00,54.32,54.44,54.27,54.33,109229.0,43.5659,43.6621,43.5258,43.5739,109229.0
2018-03-29 15:15:00,54.33,54.39,54.23,54.25,106013.0,43.5739,43.622,43.4937,43.5098,106013.0
2018-03-29 15:20:00,54.25,54.26,54.16,54.18,77221.0,43.5098,43.5178,43.4376,43.4536,77221.0
2018-03-29 15:25:00,54.18,54.18,54.01,54.07,126346.0,43.4536,43.4536,43.3173,43.3654,126346.0
2018-03-29 15:30:00,54.07,54.07,53.9,53.94,145600.0,43.3654,43.3654,43.2291,43.2611,145600.0
2018-03-29 15:35:00,53.94,54.11,53.86,54.09,318896.0,43.2611,43.3975,43.197,43.3814,318896.0
2018-03-29 15:40:00,54.09,54.16,54.04,54.05,128457.0,43.3814,43.4376,43.3413,43.3494,128457.0
2018-03-29 15:45:00,54.06,54.32,54.05,54.3,235552.0,43.3574,43.5659,43.3494,43.5499,235552.0
2018-03-29 15:50:00,54.31,54.32,54.08,54.09,320014.0,43.5579,43.5659,43.3734,43.3814,320014.0
2018-03-29 15:55:00,54.09,54.1,53.96,53.96,463389.0,43.3814,43.3895,43.2772,43.2772,463389.0
2018-04-02 09:30:00,53.83,53.99,53.73,53.98,120322.0,43.1729,43.3012,43.0927,43.2932,120322.0
2018-04-02 09:35:00,53.98,54.02,53.81,53.82,57160.0,43.2932,43.3253,43.1569,43.1649,57160.0
2018-04-02 09:40:00,53.81,53.85,53.68,53.75,143614.0,43.1569,43.189,43.0526,43.1088,143614.0
2018-04-02 09:45:00,53.75,53.82,53.54,53.56,82789.0,43.1088,43.1649,42.9403,42.9564,82789.0
2018-04-02 09:50:00,53.55,53.68,53.51,53.57,57588.0,42.9483,43.0526,42.9163,42.9644,57588.0
2018-04-02 09:55:00,53.57,53.79,53.54,53.74,57876.0,42.9644,43.1408,42.9403,43.1007,57876.0
2018-04-02 10:00:00,53.72,53.82,53.52,53.63,63350.0,43.0847,43.1649,42.9243,43.0125,63350.0
2018-04-02 10:05:00,53.63,53.71,53.59,53.65,48845.0,43.0125,43.0767,42.9804,43.0285,48845.0
2018-04-02 10:10:00,53.65,53.7,53.47,53.55,39642.0,43.0285,43.0686,42.8842,42.9483,39642.0
2018-04-02 10:15:00,53.55,53.69,53.49,53.62,149406.0,42.9483,43.0606,42.9002,43.0045,149406.0
2018-04-02 10:20:00,53.63,53.67,53.48,53.66,145955.0,43.0125,43.0446,42.8922,43.0366,145955.0
2018-04-02 10:25:00,53.66,53.66,53.38,53.42,41495.0,43.0366,43.0366,42.812,42.8441,41495.0
2018-04-02 10:30:00,53.42,53.42,53.34,53.34,43389.0,42.8441,42.8441,42.7799,42.7799,43389.0
2018-04-02 10:35:00,53.33,53.34,53.21,53.34,106066.0,42.7719,42.7799,42.6757,42.7799,106066.0
2018-04-02 10:40:00,53.35,53.4,53.28,53.29,44742.0,42.7879,42.828,42.7318,42.7398,44742.0
2018-04-02 10:45:00,53.29,53.3,53.2,53.25,51052.0,42.7398,42.7478,42.6676,42.7077,51052.0
2018-04-02 10:50:00,53.24,53.26,53.07,53.09,73224.0,42.6997,42.7158,42.5634,42.5794,73224.0
2018-04-02 10:55:00,53.1,53.16,52.97,53.0,49379.0,42.5874,42.6356,42.4832,42.5072,49379.0
2018-04-02 11:00:00,52.98,53.03,52.93,52.95,51600.0,42.4912,42.5313,42.4511,42.4671,51600.0
2018-04-02 11:05:00,52.96,53.0,52.8,52.99,126586.0,42.4752,42.5072,42.3468,42.4992,126586.0
2018-04-02 11:10:00,52.98,52.99,52.86,52.92,55476.0,42.4912,42.4992,42.3949,42.4431,55476.0
2018-04-02 11:15:00,52.93,53.06,52.85,53.03,97095.0,42.4511,42.5554,42.3869,42.5313,97095.0
2018-04-02 11:20:00,53.01,53.11,52.96,53.08,72269.0,42.5153,42.5955,42.4752,42.5714,72269.0
2018-04-02 11:25:00,53.07,53.13,52.96,53.11,49869.0,42.5634,42.6115,42.4752,42.5955,49869.0
2018-04-02 11:30:00,53.12,53.13,52.94,52.94,37700.0,42.6035,42.6115,42.4591,42.4591,37700.0
2018-04-02 11:35:00,52.95,52.96,52.54,52.6,160598.0,42.4671,42.4752,42.1383,42.1864,160598.0
2018-04-02 11:40:00,52.6,52.68,52.46,52.6,121972.0,42.1864,42.2506,42.0741,42.1864,121972.0
2018-04-02 11:45:00,52.61,52.73,52.52,52.65,105828.0,42.1944,42.2907,42.1223,42.2265,105828.0
2018-04-02 11:50:00,52.66,52.72,52.5,52.6,71282.0,42.2345,42.2827,42.1062,42.1864,71282.0
2018-04-02 11:55:00,52.59,52.71,52.51,52.55,75983.0,42.1784,42.2746,42.1142,42.1463,75983.0
2018-04-02 12:00:00,52.54,52.55,52.34,52.5,160074.0,42.1383,42.1463,41.9779,42.1062,160074.0
2018-04-02 12:05:00,52.5,52.5,52.3,52.43,100121.0,42.1062,42.1062,41.9458,42.0501,100121.0
2018-04-02 12:10:00,52.42,52.49,52.28,52.44,104590.0,42.0421,42.0982,41.9298,42.0581,104590.0
2018-04-02 12:15:00,52.44,52.57,52.33,52.53,77909.0,42.0581,42.1624,41.9699,42.1303,77909.0
2018-04-02 12:20:00,52.52,52.67,52.5,52.62,50943.0,42.1223,42.2426,42.1062,42.2025,50943.0
2018-04-02 12:25:00,52.61,52.75,52.56,52.7,93989.0,42.1944,42.3067,42.1543,42.2666,93989.0
2018-04-02 12:30:00,52.69,52.86,52.69,52.8,59699.0,42.2586,42.3949,42.2586,42.3468,59699.0
2018-04-02 12:35:00,52.8,52.86,52.74,52.76,50840.0,42.3468,42.3949,42.2987,42.3147,50840.0
2018-04-02 12:40:00,52.76,52.92,52.72,52.87,78119.0,42.3147,42.4431,42.2827,42.403,78119.0
2018-04-02 12:45:00,52.87,52.92,52.8,52.89,31649.0,42.403,42.4431,42.3468,42.419,31649.0
2018-04-02 12:50:00,52.89,52.91,52.74,52.77,41558.0,42.419,42.4351,42.2987,42.3228,41558.0
2018-04-02 12:55:00,52.77,52.79,52.68,52.75,51514.0,42.3228,42.3388,42.2506,42.3067,51514.0
2018-04-02 13:00:00,52.74,52.84,52.6,52.61,58835.0,42.2987,42.3789,42.1864,42.1944,58835.0
2018-04-02 13:05:00,52.6,52.7,52.57,52.6,65144.0,42.1864,42.2666,42.1624,42.1864,65144.0
2018-04-02 13:10:00,52.6,52.7,52.54,52.55,39755.0,42.1864,42.2666,42.1383,42.1463,39755.0
2018-04-02 13:15:00,52.55,52.61,52.49,52.49,68195.0,42.1463,42.1944,42.0982,42.0982,68195.0
2018-04-02 13:20:00,52.51,52.53,52.42,52.44,39079.0,42.1142,42.1303,42.0421,42.0581,39079.0
2018-04-02 13:25:00,52.43,52.43,52.26,52.29,58533.0,42.0501,42.0501,41.9137,41.9378,58533.0
2018-04-02 13:30:00,52.29,52.49,52.28,52.47,69208.0,41.9378,42.0982,41.9298,42.0822,69208.0
2018-04-02 13:35:00,52.47,52.55,52.44,52.46,67485.0,42.0822,42.1463,42.0581,42.0741,67485.0
2018-04-02 13:40:00,52.47,52.47,52.22,52.25,119961.0,42.0822,42.0822,41.8817,41.9057,119961.0
2018-04-02 13:45:00,52.25,52.32,52.17,52.25,75583.0,41.9057,41.9619,41.8416,41.9057,75583.0
2018-04-02 13:50:00,52.26,52.33,52.2,52.24,60601.0,41.9137,41.9699,41.8656,41.8977,60601.0
2018-04-02 13:55:00,52.24,52.24,52.09,52.1,86570.0,41.8977,41.8977,41.7774,41.7854,86570.0
2018-04-02 14:00:00,52.1,52.12,51.96,52.04,131547.0,41.7854,41.8015,41.6731,41.7373,131547.0
2018-04-02 14:05:00,52.05,52.19,51.94,52.14,128707.0,41.7453,41.8576,41.6571,41.8175,128707.0
2018-04-02 14:10:00,52.13,52.22,52.07,52.2,138406.0,41.8095,41.8817,41.7614,41.8656,138406.0
2018-04-02 14:15:00,52.21,52.27,52.11,52.17,109311.0,41.8736,41.9218,41.7934,41.8416,109311.0
2018-04-02 14:20:00,52.16,52.33,52.16,52.28,114562.0,41.8335,41.9699,41.8335,41.9298,114562.0
2018-04-02 14:25:00,52.28,52.3,52.08,52.11,79199.0,41.9298,41.9458,41.7694,41.7934,79199.0
2018-04-02 14:30:00,52.09,52.32,52.05,52.26,102654.0,41.7774,41.9619,41.7453,41.9137,102654.0
2018-04-02 14:35:00,52.26,52.29,52.08,52.18,75702.0,41.9137,41.9378,41.7694,41.8496,75702.0
2018-04-02 14:40:00,52.17,52.18,52.02,52.06,92196.0,41.8416,41.8496,41.7212,41.7533,92196.0
2018-04-02 14:45:00,52.06,52.18,51.98,52.18,115789.0,41.7533,41.8496,41.6892,41.8496,115789.0
2018-04-02 14:50:00,52.17,52.39,52.16,52.35,81184.0,41.8416,42.018,41.8335,41.9859,81184.0
2018-04-02 14:55:00,52.34,52.4,52.25,52.37,71227.0,41.9779,42.026,41.9057,42.002,71227.0
2018-04-02 15:00:00,52.38,52.44,52.29,52.35,98677.0,42.01,42.0581,41.9378,41.9859,98677.0
2018-04-02 15:05:00,52.35,52.35,52.23,52.29,73198.0,41.9859,41.9859,41.8897,41.9378,73198.0
2018-04-02 15:10:00,52.29,52.46,52.22,52.43,80806.0,41.9378,42.0741,41.8817,42.0501,80806.0
2018-04-02 15:15:00,52.43,52.49,52.37,52.49,82906.0,42.0501,42.0982,42.002,42.0982,82906.0
2018-04-02 15:20:00,52.49,52.53,52.26,52.26,106240.0,42.0982,42.1303,41.9137,41.9137,106240.0
2018-04-02 15:25:00,52.27,52.28,52.21,52.27,72502.0,41.9218,41.9298,41.8736,41.9218,72502.0
2018-04-02 15:30:00,52.27,52.38,52.16,52.17,130161.0,41.9218,42.01,41.8335,41.8416,130161.0
2018-04-02 15:35:00,52.17,52.38,52.17,52.29,202515.0,41.8416,42.01,41.8416,41.9378,202515.0
2018-04-02 15:40:00,52.29,52.47,52.21,52.46,152683.0,41.9378,42.0822,41.8736,42.0741,152683.0
2018-04-02 15:45:00,52.46,52.69,52.46,52.6,272920.0,42.0741,42.2586,42.0741,42.1864,272920.0
2018-04-02 15:50:00,52.61,52.86,52.61,52.79,301588.0,42.1944,42.3949,42.1944,42.3388,301588.0
2018-04-02 15:55:00,52.79,52.81,52.64,52.71,438643.0,42.3388,42.3548,42.2185,42.2746,438643.0
2018-04-03 09:30:00,53.01,53.08,52.63,52.83,236625.0,42.5153,42.5714,42.2105,42.3709,236625.0
2018-04-03 09:35:00,52.78,53.12,52.75,53.12,126519.0,42.3308,42.6035,42.3067,42.6035,126519.0
2018-04-03 09:40:00,53.13,53.22,52.94,53.04,179553.0,42.6115,42.6837,42.4591,42.5393,179553.0
2018-04-03 09:45:00,53.04,53.26,53.02,53.13,128360.0,42.5393,42.7158,42.5233,42.6115,128360.0
2018-04-03 09:50:00,53.13,53.14,52.84,52.89,146621.0,42.6115,42.6195,42.3789,42.419,146621.0
2018-04-03 09:55:00,52.89,52.91,52.73,52.9,66882.0,42.419,42.4351,42.2907,42.427,66882.0
2018-04-03 10:00:00,52.9,52.9,52.69,52.78,134553.0,42.427,42.427,42.2586,42.3308,134553.0
2018-04-03 10:05:00,52.78,52.81,52.61,52.75,105196.0,42.3308,42.3548,42.1944,42.3067,105196.0
2018-04-03 10:10:00,52.74,52.75,52.61,52.73,77559.0,42.2987,42.3067,42.1944,42.2907,77559.0
2018-04-03 10:15:00,52.73,52.85,52.68,52.72,84530.0,42.2907,42.3869,42.2506,42.2827,84530.0
2018-04-03 10:20:00,52.73,52.9,52.66,52.85,88379.0,42.2907,42.427,42.2345,42.3869,88379.0
2018-04-03 10:25:00,52.85,52.95,52.78,52.93,107522.0,42.3869,42.4671,42.3308,42.4511,107522.0
2018-04-03 10:30:00,52.92,53.05,52.85,53.05,118267.0,42.4431,42.5473,42.3869,42.5473,118267.0
2018-04-03 10:35:00,53.04,53.05,52.88,52.9,70919.0,42.5393,42.5473,42.411,42.427,70919.0
2018-04-03 10:40:00,52.9,53.08,52.89,53.03,66382.0,42.427,42.5714,42.419,42.5313,66382.0
2018-04-03 10:45:00,53.04,53.24,53.01,53.22,72366.0,42.5393,42.6997,42.5153,42.6837,72366.0
2018-04-03 10:50:00,53.21,53.3,53.15,53.17,68792.0,42.6757,42.7478,42.6275,42.6436,68792.0
2018-04-03 10:55:00,53.18,53.39,53.15,53.3,158868.0,42.6516,42.82,42.6275,42.7478,158868.0
2018-04-03 11:00:00,53.31,53.54,53.3,53.37,171589.0,42.7559,42.9403,42.7478,42.804,171589.0
2018-04-03 11:05:00,53.38,53.52,53.34,53.48,129576.0,42.812,42.9243,42.7799,42.8922,129576.0
2018-04-03 11:10:00,53.48,53.48,53.29,53.35,54389.0,42.8922,42.8922,42.7398,42.7879,54389.0
2018-04-03 11:15:00,53.34,53.38,53.2,53.28,63993.0,42.7799,42.812,42.6676,42.7318,63993.0
2018-04-03 11:20:00,53.28,53.28,53.19,53.23,71610.0,42.7318,42.7318,42.6596,42.6917,71610.0
2018-04-03 11:25:00,53.22,53.34,53.19,53.19,54660.0,42.6837,42.7799,42.6596,42.6596,54660.0
2018-04-03 11:30:00,53.19,53.22,53.08,53.1,64704.0,42.6596,42.6837,42.5714,42.5874,64704.0
2018-04-03 11:35:00,53.1,53.12,52.96,53.03,86969.0,42.5874,42.6035,42.4752,42.5313,86969.0
2018-04-03 11:40:00,53.03,53.06,52.97,53.03,166478.0,42.5313,42.5554,42.4832,42.5313,166478.0
2018-04-03 11:45:00,53.04,53.15,52.98,52.99,152212.0,42.5393,42.6275,42.4912,42.4992,152212.0
2018-04-03 11:50:00,52.99,52.99,52.86,52.94,50106.0,42.4992,42.4992,42.3949,42.4591,50106.0
2018-04-03 11:55:00,52.95,52.95,52.83,52.83,155451.0,42.4671,42.4671,42.3709,42.3709,155451.0
2018-04-03 12:00:00,52.82,53.0,52.82,53.0,68104.0,42.3629,42.5072,42.3629,42.5072,68104.0
2018-04-03 12:05:00,53.0,53.03,52.95,53.0,67167.0,42.5072,42.5313,42.4671,42.5072,67167.0
2018-04-03 12:10:00,52.99,53.02,52.94,52.95,45859.0,42.4992,42.5233,42.4591,42.4671,45859.0
2018-04-03 12:15:00,52.97,53.02,52.89,52.94,48898.0,42.4832,42.5233,42.419,42.4591,48898.0
2018-04-03 12:20:00,52.94,52.99,52.77,52.77,65684.0,42.4591,42.4992,42.3228,42.3228,65684.0
2018-04-03 12:25:00,52.76,52.78,52.67,52.72,86201.0,42.3147,42.3308,42.2426,42.2827,86201.0
2018-04-03 12:30:00,52.72,52.82,52.7,52.77,70421.0,42.2827,42.3629,42.2666,42.3228,70421.0
2018-04-03 12:35:00,52.78,52.88,52.77,52.83,55467.0,42.3308,42.411,42.3228,42.3709,55467.0
2018-04-03 12:40:00,52.84,53.02,52.84,52.98,52926.0,42.3789,42.5233,42.3789,42.4912,52926.0
2018-04-03 12:45:00,52.98,53.01,52.84,52.87,27614.0,42.4912,42.5153,42.3789,42.403,27614.0
2018-04-03 12:50:00,52.87,52.96,52.87,52.88,55893.0,42.403,42.4752,42.403,42.411,55893.0
2018-04-03 12:55:00,52.87,52.97,52.85,52.94,43953.0,42.403,42.4832,42.3869,42.4591,43953.0
2018-04-03 13:00:00,52.94,52.96,52.81,52.92,42016.0,42.4591,42.4752,42.3548,42.4431,42016.0
2018-04-03 13:05:00,52.92,52.99,52.91,52.93,46514.0,42.4431,42.4992,42.4351,42.4511,46514.0
2018-04-03 13:10:00,52.94,52.98,52.85,52.88,42126.0,42.4591,42.4912,42.3869,42.411,42126.0
2018-04-03 13:15:00,52.87,52.94,52.82,52.93,58736.0,42.403,42.4591,42.3629,42.4511,58736.0
2018-04-03 13:20:00,52.93,53.09,52.91,53.07,80961.0,42.4511,42.5794,42.4351,42.5634,80961.0
2018-04-03 13:25:00,53.07,53.15,53.05,53.07,98598.0,42.5634,42.6275,42.5473,42.5634,98598.0
2018-04-03 13:30:00,53.07,53.13,52.99,53.02,35488.0,42.5634,42.6115,42.4992,42.5233,35488.0
2018-04-03 13:35:00,53.02,53.03,52.88,52.89,47753.0,42.5233,42.5313,42.411,42.419,47753.0
2018-04-03 13:40:00,52.89,52.95,52.88,52.94,53850.0,42.419,42.4671,42.411,42.4591,53850.0
2018-04-03 13:45:00,52.94,52.95,52.77,52.79,61037.0,42.4591,42.4671,42.3228,42.3388,61037.0
2018-04-03 13:50:00,52.79,52.9,52.78,52.89,25121.0,42.3388,42.427,42.3308,42.419,25121.0
2018-04-03 13:55:00,52.91,52.98,52.88,52.91,80494.0,42.4351,42.4912,42.411,42.4351,80494.0
2018-04-03 14:00:00,52.91,52.94,52.8,52.87,97249.0,42.4351,42.4591,42.3468,42.403,97249.0
2018-04-03 14:05:00,52.86,52.87,52.71,52.76,39221.0,42.3949,42.403,42.2746,42.3147,39221.0
2018-04-03 14:10:00,52.76,52.76,52.66,52.66,50136.0,42.3147,42.3147,42.2345,42.2345,50136.0
2018-04-03 14:15:00,52.66,52.66,52.54,52.6,79460.0,42.2345,42.2345,42.1383,42.1864,79460.0
2018-04-03 14:20:00,52.6,52.68,52.55,52.66,83204.0,42.1864,42.2506,42.1463,42.2345,83204.0
2018-04-03 14:25:00,52.66,52.67,52.51,52.55,61107.0,42.2345,42.2426,42.1142,42.1463,61107.0
2018-04-03 14:30:00,52.55,52.55,52.33,52.36,69882.0,42.1463,42.1463,41.9699,41.9939,69882.0
2018-04-03 14:35:00,52.36,52.37,52.27,52.35,59773.0,41.9939,42.002,41.9218,41.9859,59773.0
2018-04-03 14:40:00,52.35,52.41,52.27,52.27,57489.0,41.9859,42.034,41.9218,41.9218,57489.0
2018-04-03 14:45:00,52.27,52.79,52.26,52.73,149764.0,41.9218,42.3388,41.9137,42.2907,149764.0
2018-04-03 14:50:00,52.72,52.75,52.64,52.66,69110.0,42.2827,42.3067,42.2185,42.2345,69110.0
2018-04-03 14:55:00,52.66,52.91,52.66,52.83,74486.0,42.2345,42.4351,42.2345,42.3709,74486.0
2018-04-03 15:00:00,52.82,53.08,52.77,52.98,141441.0,42.3629,42.5714,42.3228,42.4912,141441.0
2018-04-03 15:05:00,52.98,53.29,52.97,53.23,163701.0,42.4912,42.7398,42.4832,42.6917,163701.0
2018-04-03 15:10:00,53.23,53.31,53.03,53.12,145575.0,42.6917,42.7559,42.5313,42.6035,145575.0
2018-04-03 15:15:00,53.12,53.17,53.0,53.15,77713.0,42.6035,42.6436,42.5072,42.6275,77713.0
2018-04-03 15:20:00,53.15,53.23,53.03,53.18,117090.0,42.6275,42.6917,42.5313,42.6516,117090.0
2018-04-03 15:25:00,53.17,53.3,53.12,53.26,112201.0,42.6436,42.7478,42.6035,42.7158,112201.0
2018-04-03 15:30:00,53.26,53.28,53.0,53.02,149247.0,42.7158,42.7318,42.5072,42.5233,149247.0
2018-04-03 15:35:00,53.03,53.08,52.89,53.04,205330.0,42.5313,42.5714,42.419,42.5393,205330.0
2018-04-03 15:40:00,53.05,53.11,53.0,53.0,191937.0,42.5473,42.5955,42.5072,42.5072,191937.0
2018-04-03 15:45:00,53.0,53.17,52.97,53.0,227345.0,42.5072,42.6436,42.4832,42.5072,227345.0
2018-04-03 15:50:00,53.0,53.14,52.99,53.04,252170.0,42.5072,42.6195,42.4992,42.5393,252170.0
2018-04-03 15:55:00,53.04,53.19,53.03,53.17,349097.0,42.5393,42.6596,42.5313,42.6436,349097.0
2018-04-04 09:30:00,52.17,52.27,52.12,52.26,21673.0,41.8416,41.9218,41.8015,41.9137,21673.0
2018-04-04 09:35:00,52.26,52.42,52.16,52.34,247007.0,41.9137,42.0421,41.8335,41.9779,247007.0
2018-04-04 09:40:00,52.35,52.51,52.23,52.45,92436.0,41.9859,42.1142,41.8897,42.0661,92436.0
2018-04-04 09:45:00,52.44,52.44,52.28,52.34,61144.0,42.0581,42.0581,41.9298,41.9779,61144.0
2018-04-04 09:50:00,52.33,52.52,52.27,52.52,83691.0,41.9699,42.1223,41.9218,42.1223,83691.0
2018-04-04 09:55:00,52.53,52.72,52.42,52.72,88547.0,42.1303,42.2827,42.0421,42.2827,88547.0
2018-04-04 10:00:00,52.72,52.72,52.5,52.69,91326.0,42.2827,42.2827,42.1062,42.2586,91326.0
2018-04-04 10:05:00,52.68,52.84,52.58,52.71,78971.0,42.2506,42.3789,42.1704,42.2746,78971.0
2018-04-04 10:10:00,52.7,52.85,52.69,52.77,58884.0,42.2666,42.3869,42.2586,42.3228,58884.0
2018-04-04 10:15:00,52.77,52.84,52.57,52.62,91144.0,42.3228,42.3789,42.1624,42.2025,91144.0
2018-04-04 10:20:00,52.62,52.62,52.46,52.46,78098.0,42.2025,42.2025,42.0741,42.0741,78098.0
2018-04-04 10:25:00,52.48,52.53,52.37,52.39,83296.0,42.0902,42.1303,42.002,42.018,83296.0
2018-04-04 10:30:00,52.39,52.45,52.21,52.23,74864.0,42.018,42.0661,41.8736,41.8897,74864.0
2018-04-04 10:35:00,52.23,52.32,52.2,52.25,117367.0,41.8897,41.9619,41.8656,41.9057,117367.0
2018-04-04 10:40:00,52.26,52.38,52.24,52.29,122227.0,41.9137,42.01,41.8977,41.9378,122227.0
2018-04-04 10:45:00,52.29,52.66,52.27,52.63,154255.0,41.9378,42.2345,41.9218,42.2105,154255.0
2018-04-04 10:50:00,52.63,52.71,52.59,52.64,55930.0,42.2105,42.2746,42.1784,42.2185,55930.0
2018-04-04 10:55:00,52.65,52.79,52.6,52.77,57507.0,42.2265,42.3388,42.1864,42.3228,57507.0
2018-04-04 11:00:00,52.77,52.78,52.64,52.64,30777.0,42.3228,42.3308,42.2185,42.2185,30777.0
2018-04-04 11:05:00,52.66,52.66,52.45,52.47,33535.0,42.2345,42.2345,42.0661,42.0822,33535.0
2018-04-04 11:10:00,52.45,52.6,52.45,52.54,44121.0,42.0661,42.1864,42.0661,42.1383,44121.0
2018-04-04 11:15:00,52.54,52.78,52.53,52.74,58867.0,42.1383,42.3308,42.1303,42.2987,58867.0
2018-04-04 11:20:00,52.75,52.97,52.75,52.96,65767.0,42.3067,42.4832,42.3067,42.4752,65767.0
2018-04-04 11:25:00,52.95,52.95,52.8,52.89,36941.0,42.4671,42.4671,42.3468,42.419,36941.0
2018-04-04 11:30:00,52.89,53.04,52.83,52.93,67232.0,42.419,42.5393,42.3709,42.4511,67232.0
2018-04-04 11:35:00,52.92,52.95,52.83,52.84,52933.0,42.4431,42.4671,42.3709,42.3789,52933.0
2018-04-04 11:40:00,52.83,52.88,52.72,52.81,102581.0,42.3709,42.411,42.2827,42.3548,102581.0
2018-04-04 11:45:00,52.82,52.98,52.81,52.91,51702.0,42.3629,42.4912,42.3548,42.4351,51702.0
2018-04-04 11:50:00,52.9,52.92,52.78,52.79,52520.0,42.427,42.4431,42.3308,42.3388,52520.0
2018-04-04 11:55:00,52.81,52.98,52.81,52.94,29215.0,42.3548,42.4912,42.3548,42.4591,29215.0
2018-04-04 12:00:00,52.96,52.98,52.86,52.9,71066.0,42.4752,42.4912,42.3949,42.427,71066.0
2018-04-04 12:05:00,52.9,53.05,52.87,53.03,41073.0,42.427,42.5473,42.403,42.5313,41073.0
2018-04-04 12:10:00,53.05,53.18,53.05,53.11,65852.0,42.5473,42.6516,42.5473,42.5955,65852.0
2018-04-04 12:15:00,53.12,53.12,53.01,53.02,36827.0,42.6035,42.6035,42.5153,42.5233,36827.0
2018-04-04 12:20:00,53.03,53.17,52.98,53.14,99977.0,42.5313,42.6436,42.4912,42.6195,99977.0
2018-04-04 12:25:00,53.13,53.17,53.06,53.08,77669.0,42.6115,42.6436,42.5554,42.5714,77669.0
2018-04-04 12:30:00,53.11,53.13,53.02,53.11,42703.0,42.5955,42.6115,42.5233,42.5955,42703.0
2018-04-04 12:35:00,53.12,53.24,53.11,53.2,47684.0,42.6035,42.6997,42.5955,42.6676,47684.0
2018-04-04 12:40:00,53.22,53.29,53.11,53.28,71164.0,42.6837,42.7398,42.5955,42.7318,71164.0
2018-04-04 12:45:00,53.27,53.3,53.16,53.16,61752.0,42.7238,42.7478,42.6356,42.6356,61752.0
2018-04-04 12:50:00,53.15,53.16,53.03,53.14,43168.0,42.6275,42.6356,42.5313,42.6195,43168.0
2018-04-04 12:55:00,53.14,53.21,53.13,53.14,33071.0,42.6195,42.6757,42.6115,42.6195,33071.0
2018-04-04 13:00:00,53.14,53.19,53.06,53.08,30717.0,42.6195,42.6596,42.5554,42.5714,30717.0
2018-04-04 13:05:00,53.09,53.14,52.99,53.02,44561.0,42.5794,42.6195,42.4992,42.5233,44561.0
2018-04-04 13:10:00,53.01,53.02,52.89,52.95,48426.0,42.5153,42.5233,42.419,42.4671,48426.0
2018-04-04 13:15:00,52.95,52.95,52.85,52.87,46807.0,42.4671,42.4671,42.3869,42.403,46807.0
2018-04-04 13:20:00,52.87,52.96,52.81,52.83,69875.0,42.403,42.4752,42.3548,42.3709,69875.0
2018-04-04 13:25:00,52.83,52.83,52.69,52.81,71327.0,42.3709,42.3709,42.2586,42.3548,71327.0
2018-04-04 13:30:00,52.8,52.83,52.74,52.75,49258.0,42.3468,42.3709,42.2987,42.3067,49258.0
2018-04-04 13:35:00,52.75,52.89,52.74,52.87,42003.0,42.3067,42.419,42.2987,42.403,42003.0
2018-04-04 13:40:00,52.87,52.96,52.87,52.95,43696.0,42.403,42.4752,42.403,42.4671,43696.0
2018-04-04 13:45:00,52.96,52.96,52.78,52.78,54224.0,42.4752,42.4752,42.3308,42.3308,54224.0
2018-04-04 13:50:00,52.79,52.81,52.75,52.76,24858.0,42.3388,42.3548,42.3067,42.3147,24858.0
2018-04-04 13:55:00,52.77,52.86,52.76,52.85,40240.0,42.3228,42.3949,42.3147,42.3869,40240.0
2018-04-04 14:00:00,52.86,52.93,52.86,52.9,42956.0,42.3949,42.4511,42.3949,42.427,42956.0
2018-04-04 14:05:00,52.91,53.05,52.91,53.05,37065.0,42.4351,42.5473,42.4351,42.5473,37065.0
2018-04-04 14:10:00,53.05,53.16,53.05,53.14,28568.0,42.5473,42.6356,42.5473,42.6195,28568.0
2018-04-04 14:15:00,53.14,53.29,53.14,53.23,91941.0,42.6195,42.7398,42.6195,42.6917,91941.0
2018-04-04 14:20:00,53.22,53.34,53.22,53.29,36134.0,42.6837,42.7799,42.6837,42.7398,36134.0
2018-04-04 14:25:00,53.3,53.39,53.25,53.37,45390.0,42.7478,42.82,42.7077,42.804,45390.0
2018-04-04 14:30:00,53.37,53.41,53.3,53.32,54473.0,42.804,42.8361,42.7478,42.7639,54473.0
2018-04-04 14:35:00,53.32,53.32,53.15,53.19,51212.0,42.7639,42.7639,42.6275,42.6596,51212.0
2018-04-04 14:40:00,53.18,53.48,53.17,53.45,62674.0,42.6516,42.8922,42.6436,42.8681,62674.0
2018-04-04 14:45:00,53.46,53.48,53.37,53.41,44744.0,42.8762,42.8922,42.804,42.8361,44744.0
2018-04-04 14:50:00,53.42,53.47,53.35,53.35,33438.0,42.8441,42.8842,42.7879,42.7879,33438.0
2018-04-04 14:55:00,53.35,53.44,53.29,53.42,43411.0,42.7879,42.8601,42.7398,42.8441,43411.0
2018-04-04 15:00:00,53.41,53.54,53.39,53.49,46867.0,42.8361,42.9403,42.82,42.9002,46867.0
2018-04-04 15:05:00,53.5,53.55,53.45,53.55,40937.0,42.9082,42.9483,42.8681,42.9483,40937.0
2018-04-04 15:10:00,53.54,53.55,53.4,53.4,39029.0,42.9403,42.9483,42.828,42.828,39029.0
2018-04-04 15:15:00,53.41,53.44,53.33,53.36,44435.0,42.8361,42.8601,42.7719,42.796,44435.0
2018-04-04 15:20:00,53.36,53.55,53.35,53.52,81320.0,42.796,42.9483,42.7879,42.9243,81320.0
2018-04-04 15:25:00,53.52,53.6,53.47,53.56,102576.0,42.9243,42.9884,42.8842,42.9564,102576.0
2018-04-04 15:30:00,53.56,53.67,53.52,53.54,132605.0,42.9564,43.0446,42.9243,42.9403,132605.0
2018-04-04 15:35:00,53.53,53.68,53.52,53.66,126172.0,42.9323,43.0526,42.9243,43.0366,126172.0
2018-04-04 15:40:00,53.66,53.67,53.49,53.5,146458.0,43.0366,43.0446,42.9002,42.9082,146458.0
2018-04-04 15:45:00,53.5,53.71,53.49,53.67,171425.0,42.9082,43.0767,42.9002,43.0446,171425.0
2018-04-04 15:50:00,53.68,53.78,53.67,53.73,185798.0,43.0526,43.1328,43.0446,43.0927,185798.0
2018-04-04 15:55:00,53.73,53.79,53.65,53.66,351320.0,43.0927,43.1408,43.0285,43.0366,351320.0
2018-04-05 09:30:00,54.21,54.65,54.15,54.62,240653.0,43.4777,43.8306,43.4296,43.8065,240653.0
2018-04-05 09:35:00,54.62,54.65,54.4,54.41,136729.0,43.8065,43.8306,43.6301,43.6381,136729.0
2018-04-05 09:40:00,54.43,54.55,54.32,54.33,179747.0,43.6541,43.7504,43.5659,43.5739,179747.0
2018-04-05 09:45:00,54.32,54.41,54.27,54.36,187623.0,43.5659,43.6381,43.5258,43.598,187623.0
2018-04-05 09:50:00,54.36,54.55,54.29,54.52,114696.0,43.598,43.7504,43.5418,43.7263,114696.0
2018-04-05 09:55:00,54.52,54.64,54.41,54.63,73426.0,43.7263,43.8226,43.6381,43.8145,73426.0
2018-04-05 10:00:00,54.63,54.77,54.59,54.65,106260.0,43.8145,43.9268,43.7824,43.8306,106260.0
2018-04-05 10:05:00,54.65,54.72,54.58,54.66,65615.0,43.8306,43.8867,43.7744,43.8386,65615.0
2018-04-05 10:10:00,54.66,54.73,54.61,54.64,92304.0,43.8386,43.8947,43.7985,43.8226,92304.0
2018-04-05 10:15:00,54.65,54.65,54.49,54.52,114644.0,43.8306,43.8306,43.7022,43.7263,114644.0
2018-04-05 10:20:00,54.52,54.54,54.45,54.49,73392.0,43.7263,43.7423,43.6702,43.7022,73392.0
2018-04-05 10:25:00,54.48,54.57,54.41,54.55,92910.0,43.6942,43.7664,43.6381,43.7504,92910.0
2018-04-05 10:30:00,54.55,54.66,54.53,54.57,99167.0,43.7504,43.8386,43.7343,43.7664,99167.0
2018-04-05 10:35:00,54.57,54.57,54.46,54.52,53166.0,43.7664,43.7664,43.6782,43.7263,53166.0
2018-04-05 10:40:00,54.52,54.56,54.45,54.56,64891.0,43.7263,43.7584,43.6702,43.7584,64891.0
2018-04-05 10:45:00,54.57,54.6,54.42,54.47,36647.0,43.7664,43.7905,43.6461,43.6862,36647.0
2018-04-05 10:50:00,54.48,54.51,54.4,54.47,47743.0,43.6942,43.7183,43.6301,43.6862,47743.0
2018-04-05 10:55:00,54.46,54.53,54.42,54.42,55364.0,43.6782,43.7343,43.6461,43.6461,55364.0
2018-04-05 11:00:00,54.43,54.6,54.43,54.6,141444.0,43.6541,43.7905,43.6541,43.7905,141444.0
2018-04-05 11:05:00,54.6,54.7,54.57,54.65,86579.0,43.7905,43.8707,43.7664,43.8306,86579.0
2018-04-05 11:10:00,54.65,54.72,54.58,54.59,102740.0,43.8306,43.8867,43.7744,43.7824,102740.0
2018-04-05 11:15:00,54.57,54.74,54.57,54.65,105365.0,43.7664,43.9028,43.7664,43.8306,105365.0
2018-04-05 11:20:00,54.65,54.84,54.64,54.8,159738.0,43.8306,43.983,43.8226,43.9509,159738.0
2018-04-05 11:25:00,54.8,54.89,54.76,54.84,59147.0,43.9509,44.0231,43.9188,43.983,59147.0
2018-04-05 11:30:00,54.83,54.93,54.77,54.93,35524.0,43.9749,44.0551,43.9268,44.0551,35524.0
2018-04-05 11:35:00,54.94,54.95,54.81,54.82,41789.0,44.0632,44.0712,43.9589,43.9669,41789.0
2018-04-05 11:40:00,54.82,54.87,54.77,54.82,40021.0,43.9669,44.007,43.9268,43.9669,40021.0
2018-04-05 11:45:00,54.82,54.88,54.8,54.86,37698.0,43.9669,44.015,43.9509,43.999,37698.0
2018-04-05 11:50:00,54.86,55.0,54.82,54.98,60288.0,43.999,44.1113,43.9669,44.0952,60288.0
2018-04-05 11:55:00,54.98,55.04,54.9,55.01,66881.0,44.0952,44.1434,44.0311,44.1193,66881.0
2018-04-05 12:00:00,55.02,55.05,54.96,55.03,72793.0,44.1273,44.1514,44.0792,44.1353,72793.0
2018-04-05 12:05:00,55.03,55.05,54.94,55.01,128617.0,44.1353,44.1514,44.0632,44.1193,128617.0
2018-04-05 12:10:00,55.02,55.04,54.97,55.0,105453.0,44.1273,44.1434,44.0872,44.1113,105453.0
2018-04-05 12:15:00,55.0,55.01,54.88,54.96,149950.0,44.1113,44.1193,44.015,44.0792,149950.0
2018-04-05 12:20:00,54.96,55.07,54.95,55.03,111808.0,44.0792,44.1674,44.0712,44.1353,111808.0
2018-04-05 12:25:00,55.02,55.03,54.91,54.95,113583.0,44.1273,44.1353,44.0391,44.0712,113583.0
2018-04-05 12:30:00,54.94,54.97,54.84,54.91,60339.0,44.0632,44.0872,43.983,44.0391,60339.0
2018-04-05 12:35:00,54.91,54.98,54.88,54.96,67402.0,44.0391,44.0952,44.015,44.0792,67402.0
2018-04-05 12:40:00,54.96,54.98,54.87,54.87,84163.0,44.0792,44.0952,44.007,44.007,84163.0
2018-04-05 12:45:00,54.88,54.96,54.85,54.93,49779.0,44.015,44.0792,43.991,44.0551,49779.0
2018-04-05 12:50:00,54.94,54.96,54.88,54.91,62660.0,44.0632,44.0792,44.015,44.0391,62660.0
2018-04-05 12:55:00,54.92,55.0,54.9,54.94,68024.0,44.0471,44.1113,44.0311,44.0632,68024.0
2018-04-05 13:00:00,54.94,55.09,54.94,55.07,71879.0,44.0632,44.1835,44.0632,44.1674,71879.0
2018-04-05 13:05:00,55.06,55.1,55.01,55.04,59602.0,44.1594,44.1915,44.1193,44.1434,59602.0
2018-04-05 13:10:00,55.04,55.06,54.89,54.91,77446.0,44.1434,44.1594,44.0231,44.0391,77446.0
2018-04-05 13:15:00,54.91,54.93,54.85,54.92,179055.0,44.0391,44.0551,43.991,44.0471,179055.0
2018-04-05 13:20:00,54.91,54.91,54.73,54.83,188853.0,44.0391,44.0391,43.8947,43.9749,188853.0
2018-04-05 13:25:00,54.83,54.84,54.75,54.77,58652.0,43.9749,43.983,43.9108,43.9268,58652.0
2018-04-05 13:30:00,54.77,54.87,54.71,54.82,45999.0,43.9268,44.007,43.8787,43.9669,45999.0
2018-04-05 13:35:00,54.83,54.88,54.8,54.8,69015.0,43.9749,44.015,43.9509,43.9509,69015.0
2018-04-05 13:40:00,54.8,54.8,54.67,54.69,92477.0,43.9509,43.9509,43.8466,43.8627,92477.0
2018-04-05 13:45:00,54.68,54.83,54.67,54.8,114844.0,43.8546,43.9749,43.8466,43.9509,114844.0
2018-04-05 13:50:00,54.8,54.92,54.77,54.88,75566.0,43.9509,44.0471,43.9268,44.015,75566.0
2018-04-05 13:55:00,54.87,54.88,54.81,54.87,47825.0,44.007,44.015,43.9589,44.007,47825.0
2018-04-05 14:00:00,54.88,54.96,54.83,54.88,70980.0,44.015,44.0792,43.9749,44.015,70980.0
2018-04-05 14:05:00,54.87,54.89,54.75,54.76,101726.0,44.007,44.0231,43.9108,43.9188,101726.0
2018-04-05 14:10:00,54.76,54.87,54.76,54.8,42335.0,43.9188,44.007,43.9188,43.9509,42335.0
2018-04-05 14:15:00,54.8,54.98,54.8,54.97,74161.0,43.9509,44.0952,43.9509,44.0872,74161.0
2018-04-05 14:20:00,54.97,55.04,54.94,54.95,88731.0,44.0872,44.1434,44.0632,44.0712,88731.0
2018-04-05 14:25:00,54.95,54.96,54.89,54.91,115381.0,44.0712,44.0792,44.0231,44.0391,115381.0
2018-04-05 14:30:00,54.91,55.09,54.9,55.09,112642.0,44.0391,44.1835,44.0311,44.1835,112642.0
2018-04-05 14:35:00,55.1,55.11,55.03,55.06,81728.0,44.1915,44.1995,44.1353,44.1594,81728.0
2018-04-05 14:40:00,55.07,55.18,55.05,55.17,67223.0,44.1674,44.2556,44.1514,44.2476,67223.0
2018-04-05 14:45:00,55.17,55.26,55.17,55.21,167370.0,44.2476,44.3198,44.2476,44.2797,167370.0
2018-04-05 14:50:00,55.21,55.25,55.15,55.24,91054.0,44.2797,44.3118,44.2316,44.3038,91054.0
2018-04-05 14:55:00,55.25,55.28,55.21,55.25,59389.0,44.3118,44.3358,44.2797,44.3118,59389.0
2018-04-05 15:00:00,55.25,55.27,55.13,55.16,85386.0,44.3118,44.3278,44.2155,44.2396,85386.0
2018-04-05 15:05:00,55.17,55.34,55.15,55.32,110465.0,44.2476,44.384,44.2316,44.3679,110465.0
2018-04-05 15:10:00,55.32,55.37,55.29,55.32,152847.0,44.3679,44.408,44.3439,44.3679,152847.0
2018-04-05 15:15:00,55.33,55.37,55.29,55.34,113134.0,44.3759,44.408,44.3439,44.384,113134.0
2018-04-05 15:20:00,55.34,55.39,55.31,55.32,77661.0,44.384,44.4241,44.3599,44.3679,77661.0
2018-04-05 15:25:00,55.33,55.33,55.2,55.23,71660.0,44.3759,44.3759,44.2717,44.2957,71660.0
2018-04-05 15:30:00,55.23,55.24,55.08,55.11,148282.0,44.2957,44.3038,44.1754,44.1995,148282.0
2018-04-05 15:35:00,55.1,55.14,55.04,55.07,209362.0,44.1915,44.2236,44.1434,44.1674,209362.0
2018-04-05 15:40:00,55.06,55.16,55.05,55.08,293668.0,44.1594,44.2396,44.1514,44.1754,293668.0
2018-04-05 15:45:00,55.08,55.18,55.08,55.12,393788.0,44.1754,44.2556,44.1754,44.2075,393788.0
2018-04-05 15:50:00,55.13,55.16,55.02,55.08,356799.0,44.2155,44.2396,44.1273,44.1754,356799.0
2018-04-05 15:55:00,55.08,55.08,54.86,54.86,550934.0,44.1754,44.1754,43.999,43.999,550934.0
2018-04-06 09:30:00,54.11,54.16,53.9,54.0,222075.0,43.3975,43.4376,43.2291,43.3093,222075.0
2018-04-06 09:35:00,53.98,54.37,53.96,54.32,160864.0,43.2932,43.606,43.2772,43.5659,160864.0
2018-04-06 09:40:00,54.33,54.36,54.11,54.23,68035.0,43.5739,43.598,43.3975,43.4937,68035.0
2018-04-06 09:45:00,54.22,54.23,54.11,54.22,66405.0,43.4857,43.4937,43.3975,43.4857,66405.0
2018-04-06 09:50:00,54.22,54.52,54.22,54.45,96708.0,43.4857,43.7263,43.4857,43.6702,96708.0
2018-04-06 09:55:00,54.46,54.46,54.32,54.38,59154.0,43.6782,43.6782,43.5659,43.614,59154.0
2018-04-06 10:00:00,54.39,54.51,54.29,54.38,66355.0,43.622,43.7183,43.5418,43.614,66355.0
2018-04-06 10:05:00,54.41,54.41,54.28,54.32,51142.0,43.6381,43.6381,43.5338,43.5659,51142.0
2018-04-06 10:10:00,54.31,54.35,54.2,54.35,44294.0,43.5579,43.59,43.4697,43.59,44294.0
2018-04-06 10:15:00,54.34,54.36,54.22,54.35,46758.0,43.5819,43.598,43.4857,43.59,46758.0
2018-04-06 10:20:00,54.35,54.42,54.27,54.27,53234.0,43.59,43.6461,43.5258,43.5258,53234.0
2018-04-06 10:25:00,54.27,54.44,54.26,54.29,68564.0,43.5258,43.6621,43.5178,43.5418,68564.0
2018-04-06 10:30:00,54.28,54.33,54.11,54.11,47594.0,43.5338,43.5739,43.3975,43.3975,47594.0
2018-04-06 10:35:00,54.11,54.17,54.03,54.12,54646.0,43.3975,43.4456,43.3333,43.4055,54646.0
2018-04-06 10:40:00,54.11,54.11,53.95,54.0,59533.0,43.3975,43.3975,43.2692,43.3093,59533.0
2018-04-06 10:45:00,54.0,54.0,53.8,53.97,113836.0,43.3093,43.3093,43.1489,43.2852,113836.0
2018-04-06 10:50:00,53.96,53.98,53.84,53.87,55199.0,43.2772,43.2932,43.1809,43.205,55199.0
2018-04-06 10:55:00,53.88,53.95,53.78,53.83,114369.0,43.213,43.2692,43.1328,43.1729,114369.0
2018-04-06 11:00:00,53.82,53.82,53.58,53.71,77643.0,43.1649,43.1649,42.9724,43.0767,77643.0
2018-04-06 11:05:00,53.72,53.81,53.63,53.81,108804.0,43.0847,43.1569,43.0125,43.1569,108804.0
2018-04-06 11:10:00,53.8,53.9,53.76,53.8,48205.0,43.1489,43.2291,43.1168,43.1489,48205.0
2018-04-06 11:15:00,53.79,53.84,53.69,53.77,66893.0,43.1408,43.1809,43.0606,43.1248,66893.0
2018-04-06 11:20:00,53.77,53.85,53.56,53.57,91207.0,43.1248,43.189,42.9564,42.9644,91207.0
2018-04-06 11:25:00,53.57,53.7,53.55,53.62,79964.0,42.9644,43.0686,42.9483,43.0045,79964.0
2018-04-06 11:30:00,53.63,53.79,53.63,53.79,35815.0,43.0125,43.1408,43.0125,43.1408,35815.0
2018-04-06 11:35:00,53.79,53.82,53.67,53.82,51855.0,43.1408,43.1649,43.0446,43.1649,51855.0
2018-04-06 11:40:00,53.82,53.87,53.74,53.76,35139.0,43.1649,43.205,43.1007,43.1168,35139.0
2018-04-06 11:45:00,53.74,53.74,53.59,53.59,37363.0,43.1007,43.1007,42.9804,42.9804,37363.0
2018-04-06 11:50:00,53.6,53.77,53.55,53.76,37418.0,42.9884,43.1248,42.9483,43.1168,37418.0
2018-04-06 11:55:00,53.76,53.93,53.76,53.87,71720.0,43.1168,43.2531,43.1168,43.205,71720.0
2018-04-06 12:00:00,53.86,53.87,53.72,53.73,38089.0,43.197,43.205,43.0847,43.0927,38089.0
2018-04-06 12:05:00,53.72,53.88,53.69,53.82,48891.0,43.0847,43.213,43.0606,43.1649,48891.0
2018-04-06 12:10:00,53.81,53.83,53.71,53.72,54893.0,43.1569,43.1729,43.0767,43.0847,54893.0
2018-04-06 12:15:00,53.72,53.77,53.66,53.66,34193.0,43.0847,43.1248,43.0366,43.0366,34193.0
2018-04-06 12:20:00,53.65,53.67,53.58,53.61,42708.0,43.0285,43.0446,42.9724,42.9965,42708.0
2018-04-06 12:25:00,53.62,53.65,53.56,53.58,52004.0,43.0045,43.0285,42.9564,42.9724,52004.0
2018-04-06 12:30:00,53.58,53.72,53.55,53.64,55838.0,42.9724,43.0847,42.9483,43.0205,55838.0
2018-04-06 12:35:00,53.65,53.83,53.65,53.81,60281.0,43.0285,43.1729,43.0285,43.1569,60281.0
2018-04-06 12:40:00,53.8,53.98,53.78,53.89,96079.0,43.1489,43.2932,43.1328,43.221,96079.0
2018-04-06 12:45:00,53.9,53.95,53.85,53.88,46640.0,43.2291,43.2692,43.189,43.213,46640.0
2018-04-06 12:50:00,53.88,53.95,53.78,53.93,44520.0,43.213,43.2692,43.1328,43.2531,44520.0
2018-04-06 12:55:00,53.93,54.01,53.91,53.98,49760.0,43.2531,43.3173,43.2371,43.2932,49760.0
2018-04-06 13:00:00,53.98,53.98,53.82,53.87,48567.0,43.2932,43.2932,43.1649,43.205,48567.0
2018-04-06 13:05:00,53.86,53.86,53.7,53.7,64720.0,43.197,43.197,43.0686,43.0686,64720.0
2018-04-06 13:10:00,53.69,53.72,53.62,53.67,56685.0,43.0606,43.0847,43.0045,43.0446,56685.0
2018-04-06 13:15:00,53.67,53.75,53.6,53.72,71613.0,43.0446,43.1088,42.9884,43.0847,71613.0
2018-04-06 13:20:00,53.72,53.75,53.65,53.68,32456.0,43.0847,43.1088,43.0285,43.0526,32456.0
2018-04-06 13:25:00,53.68,53.85,53.68,53.81,46041.0,43.0526,43.189,43.0526,43.1569,46041.0
2018-04-06 13:30:00,53.82,53.9,53.71,53.72,65333.0,43.1649,43.2291,43.0767,43.0847,65333.0
2018-04-06 13:35:00,53.71,53.8,53.62,53.63,84581.0,43.0767,43.1489,43.0045,43.0125,84581.0
2018-04-06 13:40:00,53.64,53.69,53.54,53.62,51649.0,43.0205,43.0606,42.9403,43.0045,51649.0
2018-04-06 13:45:00,53.62,53.64,53.4,53.45,94641.0,43.0045,43.0205,42.828,42.8681,94641.0
2018-04-06 13:50:00,53.46,53.5,53.3,53.31,127751.0,42.8762,42.9082,42.7478,42.7559,127751.0
2018-04-06 13:55:00,53.31,53.42,53.25,53.27,73801.0,42.7559,42.8441,42.7077,42.7238,73801.0
2018-04-06 14:00:00,53.27,53.35,53.1,53.11,315114.0,42.7238,42.7879,42.5874,42.5955,315114.0
2018-04-06 14:05:00,53.11,53.18,52.93,53.02,251938.0,42.5955,42.6516,42.4511,42.5233,251938.0
2018-04-06 14:10:00,53.03,53.19,53.02,53.09,171873.0,42.5313,42.6596,42.5233,42.5794,171873.0
2018-04-06 14:15:00,53.08,53.17,53.01,53.06,92677.0,42.5714,42.6436,42.5153,42.5554,92677.0
2018-04-06 14:20:00,53.07,53.23,53.07,53.11,89948.0,42.5634,42.6917,42.5634,42.5955,89948.0
2018-04-06 14:25:00,53.11,53.12,52.96,52.99,87523.0,42.5955,42.6035,42.4752,42.4992,87523.0
2018-04-06 14:30:00,52.98,53.1,52.9,52.94,128252.0,42.4912,42.5874,42.427,42.4591,128252.0
2018-04-06 14:35:00,52.93,52.98,52.77,52.84,143888.0,42.4511,42.4912,42.3228,42.3789,143888.0
2018-04-06 14:40:00,52.83,52.99,52.76,52.87,109553.0,42.3709,42.4992,42.3147,42.403,109553.0
2018-04-06 14:45:00,52.87,52.9,52.72,52.77,115234.0,42.403,42.427,42.2827,42.3228,115234.0
2018-04-06 14:50:00,52.78,52.78,52.59,52.71,161266.0,42.3308,42.3308,42.1784,42.2746,161266.0
2018-04-06 14:55:00,52.71,52.73,52.56,52.63,74456.0,42.2746,42.2907,42.1543,42.2105,74456.0
2018-04-06 15:00:00,52.63,52.79,52.54,52.55,124084.0,42.2105,42.3388,42.1383,42.1463,124084.0
2018-04-06 15:05:00,52.54,52.64,52.49,52.62,148030.0,42.1383,42.2185,42.0982,42.2025,148030.0
2018-04-06 15:10:00,52.62,52.87,52.58,52.87,125592.0,42.2025,42.403,42.1704,42.403,125592.0
2018-04-06 15:15:00,52.87,52.9,52.74,52.74,105596.0,42.403,42.427,42.2987,42.2987,105596.0
2018-04-06 15:20:00,52.73,52.92,52.73,52.84,78945.0,42.2907,42.4431,42.2907,42.3789,78945.0
2018-04-06 15:25:00,52.84,52.84,52.66,52.7,120233.0,42.3789,42.3789,42.2345,42.2666,120233.0
2018-04-06 15:30:00,52.69,52.88,52.65,52.83,154686.0,42.2586,42.411,42.2265,42.3709,154686.0
2018-04-06 15:35:00,52.83,52.96,52.77,52.94,209880.0,42.3709,42.4752,42.3228,42.4591,209880.0
2018-04-06 15:40:00,52.94,53.06,52.92,52.98,169435.0,42.4591,42.5554,42.4431,42.4912,169435.0
2018-04-06 15:45:00,52.98,53.04,52.87,52.91,258367.0,42.4912,42.5393,42.403,42.4351,258367.0
2018-04-06 15:50:00,52.92,53.22,52.91,53.12,362638.0,42.4431,42.6837,42.4351,42.6035,362638.0
2018-04-06 15:55:00,53.12,53.17,53.02,53.05,505235.0,42.6035,42.6436,42.5233,42.5473,505235.0
2018-04-09 09:30:00,53.59,53.8,53.55,53.73,247205.0,42.9804,43.1489,42.9483,43.0927,247205.0
2018-04-09 09:35:00,53.73,53.77,53.61,53.63,82151.0,43.0927,43.1248,42.9965,43.0125,82151.0
2018-04-09 09:40:00,53.61,53.69,53.5,53.58,62677.0,42.9965,43.0606,42.9082,42.9724,62677.0
2018-04-09 09:45:00,53.59,53.64,53.51,53.55,217932.0,42.9804,43.0205,42.9163,42.9483,217932.0
2018-04-09 09:50:00,53.55,53.75,53.55,53.67,116169.0,42.9483,43.1088,42.9483,43.0446,116169.0
2018-04-09 09:55:00,53.66,53.77,53.59,53.63,155290.0,43.0366,43.1248,42.9804,43.0125,155290.0
2018-04-09 10:00:00,53.64,53.68,53.58,53.6,93627.0,43.0205,43.0526,42.9724,42.9884,93627.0
2018-04-09 10:05:00,53.61,53.65,53.48,53.48,58927.0,42.9965,43.0285,42.8922,42.8922,58927.0
2018-04-09 10:10:00,53.48,53.64,53.46,53.54,60061.0,42.8922,43.0205,42.8762,42.9403,60061.0
2018-04-09 10:15:00,53.54,53.7,53.52,53.58,69148.0,42.9403,43.0686,42.9243,42.9724,69148.0
2018-04-09 10:20:00,53.57,53.72,53.56,53.71,101140.0,42.9644,43.0847,42.9564,43.0767,101140.0
2018-04-09 10:25:00,53.72,53.75,53.62,53.69,141873.0,43.0847,43.1088,43.0045,43.0606,141873.0
2018-04-09 10:30:00,53.68,53.93,53.67,53.83,155316.0,43.0526,43.2531,43.0446,43.1729,155316.0
2018-04-09 10:35:00,53.83,53.95,53.8,53.85,77629.0,43.1729,43.2692,43.1489,43.189,77629.0
2018-04-09 10:40:00,53.86,53.91,53.78,53.88,69589.0,43.197,43.2371,43.1328,43.213,69589.0
2018-04-09 10:45:00,53.88,53.96,53.83,53.91,63478.0,43.213,43.2772,43.1729,43.2371,63478.0
2018-04-09 10:50:00,53.92,54.01,53.89,53.94,168266.0,43.2451,43.3173,43.221,43.2611,168266.0
2018-04-09 10:55:00,53.95,54.01,53.88,53.94,123855.0,43.2692,43.3173,43.213,43.2611,123855.0
2018-04-09 11:00:00,53.94,53.98,53.85,53.96,66316.0,43.2611,43.2932,43.189,43.2772,66316.0
2018-04-09 11:05:00,53.95,54.0,53.86,53.9,57301.0,43.2692,43.3093,43.197,43.2291,57301.0
2018-04-09 11:10:00,53.9,54.08,53.9,54.02,81827.0,43.2291,43.3734,43.2291,43.3253,81827.0
2018-04-09 11:15:00,54.03,54.11,54.03,54.07,50254.0,43.3333,43.3975,43.3333,43.3654,50254.0
2018-04-09 11:20:00,54.06,54.15,54.05,54.11,43590.0,43.3574,43.4296,43.3494,43.3975,43590.0
2018-04-09 11:25:00,54.11,54.17,54.03,54.03,34770.0,43.3975,43.4456,43.3333,43.3333,34770.0
2018-04-09 11:30:00,54.03,54.31,54.03,54.17,164086.0,43.3333,43.5579,43.3333,43.4456,164086.0
2018-04-09 11:35:00,54.18,54.23,54.08,54.08,44615.0,43.4536,43.4937,43.3734,43.3734,44615.0
2018-04-09 11:40:00,54.08,54.2,54.08,54.18,27921.0,43.3734,43.4697,43.3734,43.4536,27921.0
2018-04-09 11:45:00,54.18,54.3,54.18,54.23,46727.0,43.4536,43.5499,43.4536,43.4937,46727.0
2018-04-09 11:50:00,54.23,54.25,54.08,54.11,38498.0,43.4937,43.5098,43.3734,43.3975,38498.0
2018-04-09 11:55:00,54.12,54.15,54.02,54.14,39971.0,43.4055,43.4296,43.3253,43.4215,39971.0
2018-04-09 12:00:00,54.15,54.18,54.06,54.15,81745.0,43.4296,43.4536,43.3574,43.4296,81745.0
2018-04-09 12:05:00,54.14,54.25,54.13,54.25,28390.0,43.4215,43.5098,43.4135,43.5098,28390.0
2018-04-09 12:10:00,54.24,54.3,54.23,54.23,27108.0,43.5017,43.5499,43.4937,43.4937,27108.0
2018-04-09 12:15:00,54.23,54.25,54.12,54.13,28057.0,43.4937,43.5098,43.4055,43.4135,28057.0
2018-04-09 12:20:00,54.13,54.17,54.06,54.12,34693.0,43.4135,43.4456,43.3574,43.4055,34693.0
2018-04-09 12:25:00,54.12,54.18,54.12,54.16,14544.0,43.4055,43.4536,43.4055,43.4376,14544.0
2018-04-09 12:30:00,54.15,54.17,54.11,54.13,47185.0,43.4296,43.4456,43.3975,43.4135,47185.0
2018-04-09 12:35:00,54.13,54.19,54.07,54.07,67281.0,43.4135,43.4616,43.3654,43.3654,67281.0
2018-04-09 12:40:00,54.07,54.13,54.03,54.13,28933.0,43.3654,43.4135,43.3333,43.4135,28933.0
2018-04-09 12:45:00,54.14,54.24,54.14,54.22,37850.0,43.4215,43.5017,43.4215,43.4857,37850.0
2018-04-09 12:50:00,54.21,54.25,54.21,54.24,28825.0,43.4777,43.5098,43.4777,43.5017,28825.0
2018-04-09 12:55:00,54.24,54.25,54.18,54.23,27123.0,43.5017,43.5098,43.4536,43.4937,27123.0
2018-04-09 13:00:00,54.24,54.37,54.23,54.37,66983.0,43.5017,43.606,43.4937,43.606,66983.0
2018-04-09 13:05:00,54.36,54.47,54.35,54.39,133684.0,43.598,43.6862,43.59,43.622,133684.0
2018-04-09 13:10:00,54.39,54.43,54.33,54.34,42025.0,43.622,43.6541,43.5739,43.5819,42025.0
2018-04-09 13:15:00,54.35,54.42,54.35,54.42,35914.0,43.59,43.6461,43.59,43.6461,35914.0
2018-04-09 13:20:00,54.41,54.41,54.32,54.35,40071.0,43.6381,43.6381,43.5659,43.59,40071.0
2018-04-09 13:25:00,54.36,54.39,54.31,54.37,42854.0,43.598,43.622,43.5579,43.606,42854.0
2018-04-09 13:30:00,54.37,54.47,54.37,54.46,27517.0,43.606,43.6862,43.606,43.6782,27517.0
2018-04-09 13:35:00,54.44,54.45,54.36,54.44,23555.0,43.6621,43.6702,43.598,43.6621,23555.0
2018-04-09 13:40:00,54.43,54.47,54.38,54.44,33137.0,43.6541,43.6862,43.614,43.6621,33137.0
2018-04-09 13:45:00,54.44,54.5,54.43,54.48,27785.0,43.6621,43.7103,43.6541,43.6942,27785.0
2018-04-09 13:50:00,54.48,54.63,54.47,54.6,136927.0,43.6942,43.8145,43.6862,43.7905,136927.0
2018-04-09 13:55:00,54.6,54.62,54.56,54.61,110260.0,43.7905,43.8065,43.7584,43.7985,110260.0
2018-04-09 14:00:00,54.61,54.61,54.49,54.49,32738.0,43.7985,43.7985,43.7022,43.7022,32738.0
2018-04-09 14:05:00,54.48,54.48,54.37,54.4,33287.0,43.6942,43.6942,43.606,43.6301,33287.0
2018-04-09 14:10:00,54.41,54.42,54.34,54.4,27286.0,43.6381,43.6461,43.5819,43.6301,27286.0
2018-04-09 14:15:00,54.41,54.53,54.38,54.49,63086.0,43.6381,43.7343,43.614,43.7022,63086.0
2018-04-09 14:20:00,54.5,54.5,54.31,54.35,46636.0,43.7103,43.7103,43.5579,43.59,46636.0
2018-04-09 14:25:00,54.35,54.35,54.24,54.25,50116.0,43.59,43.59,43.5017,43.5098,50116.0
2018-04-09 14:30:00,54.24,54.3,54.19,54.3,54102.0,43.5017,43.5499,43.4616,43.5499,54102.0
2018-04-09 14:35:00,54.28,54.28,54.17,54.23,48407.0,43.5338,43.5338,43.4456,43.4937,48407.0
2018-04-09 14:40:00,54.24,54.25,54.01,54.04,67159.0,43.5017,43.5098,43.3173,43.3413,67159.0
2018-04-09 14:45:00,54.06,54.16,54.04,54.11,108721.0,43.3574,43.4376,43.3413,43.3975,108721.0
2018-04-09 14:50:00,54.1,54.19,54.09,54.14,96719.0,43.3895,43.4616,43.3814,43.4215,96719.0
2018-04-09 14:55:00,54.15,54.22,54.15,54.19,32205.0,43.4296,43.4857,43.4296,43.4616,32205.0
2018-04-09 15:00:00,54.2,54.22,54.12,54.19,53669.0,43.4697,43.4857,43.4055,43.4616,53669.0
2018-04-09 15:05:00,54.18,54.2,54.13,54.16,55298.0,43.4536,43.4697,43.4135,43.4376,55298.0
2018-04-09 15:10:00,54.17,54.19,54.03,54.04,67611.0,43.4456,43.4616,43.3333,43.3413,67611.0
2018-04-09 15:15:00,54.03,54.04,53.87,53.87,106432.0,43.3333,43.3413,43.205,43.205,106432.0
2018-04-09 15:20:00,53.86,53.89,53.8,53.89,70206.0,43.197,43.221,43.1489,43.221,70206.0
2018-04-09 15:25:00,53.89,53.97,53.85,53.96,124708.0,43.221,43.2852,43.189,43.2772,124708.0
2018-04-09 15:30:00,53.95,53.96,53.77,53.78,200035.0,43.2692,43.2772,43.1248,43.1328,200035.0
2018-04-09 15:35:00,53.77,53.82,53.74,53.77,119540.0,43.1248,43.1649,43.1007,43.1248,119540.0
2018-04-09 15:40:00,53.77,53.77,53.63,53.75,135347.0,43.1248,43.1248,43.0125,43.1088,135347.0
2018-04-09 15:45:00,53.75,53.79,53.54,53.55,176280.0,43.1088,43.1408,42.9403,42.9483,176280.0
2018-04-09 15:50:00,53.55,53.64,53.51,53.55,293134.0,42.9483,43.0205,42.9163,42.9483,293134.0
2018-04-09 15:55:00,53.55,53.57,53.27,53.37,392321.0,42.9483,42.9644,42.7238,42.804,392321.0
2018-04-10 09:30:00,54.12,54.39,53.93,53.96,260282.0,43.4055,43.622,43.2531,43.2772,260282.0
2018-04-10 09:35:00,53.96,54.07,53.84,54.04,171454.0,43.2772,43.3654,43.1809,43.3413,171454.0
2018-04-10 09:40:00,54.05,54.09,53.84,53.88,72739.0,43.3494,43.3814,43.1809,43.213,72739.0
2018-04-10 09:45:00,53.88,53.91,53.77,53.85,244773.0,43.213,43.2371,43.1248,43.189,244773.0
2018-04-10 09:50:00,53.84,53.85,53.59,53.65,152152.0,43.1809,43.189,42.9804,43.0285,152152.0
2018-04-10 09:55:00,53.63,53.76,53.56,53.72,101750.0,43.0125,43.1168,42.9564,43.0847,101750.0
2018-04-10 10:00:00,53.72,53.83,53.67,53.78,154258.0,43.0847,43.1729,43.0446,43.1328,154258.0
2018-04-10 10:05:00,53.77,53.87,53.69,53.82,104209.0,43.1248,43.205,43.0606,43.1649,104209.0
2018-04-10 10:10:00,53.82,54.08,53.78,54.06,178036.0,43.1649,43.3734,43.1328,43.3574,178036.0
2018-04-10 10:15:00,54.07,54.15,54.05,54.08,109662.0,43.3654,43.4296,43.3494,43.3734,109662.0
2018-04-10 10:20:00,54.08,54.19,54.02,54.18,61709.0,43.3734,43.4616,43.3253,43.4536,61709.0
2018-04-10 10:25:00,54.19,54.28,54.18,54.21,62867.0,43.4616,43.5338,43.4536,43.4777,62867.0
2018-04-10 10:30:00,54.22,54.42,54.22,54.39,134154.0,43.4857,43.6461,43.4857,43.622,134154.0
2018-04-10 10:35:00,54.39,54.39,54.24,54.25,54955.0,43.622,43.622,43.5017,43.5098,54955.0
2018-04-10 10:40:00,54.25,54.4,54.23,54.39,64976.0,43.5098,43.6301,43.4937,43.622,64976.0
2018-04-10 10:45:00,54.39,54.44,54.33,54.33,60942.0,43.622,43.6621,43.5739,43.5739,60942.0
2018-04-10 10:50:00,54.33,54.38,54.33,54.35,69146.0,43.5739,43.614,43.5739,43.59,69146.0
2018-04-10 10:55:00,54.34,54.34,54.22,54.28,31945.0,43.5819,43.5819,43.4857,43.5338,31945.0
2018-04-10 11:00:00,54.28,54.43,54.28,54.4,56261.0,43.5338,43.6541,43.5338,43.6301,56261.0
2018-04-10 11:05:00,54.41,54.43,54.32,54.33,38326.0,43.6381,43.6541,43.5659,43.5739,38326.0
2018-04-10 11:10:00,54.32,54.37,54.22,54.34,33239.0,43.5659,43.606,43.4857,43.5819,33239.0
2018-04-10 11:15:00,54.35,54.41,54.31,54.37,46021.0,43.59,43.6381,43.5579,43.606,46021.0
2018-04-10 11:20:00,54.37,54.49,54.36,54.48,64379.0,43.606,43.7022,43.598,43.6942,64379.0
2018-04-10 11:25:00,54.48,54.52,54.27,54.36,78776.0,43.6942,43.7263,43.5258,43.598,78776.0
2018-04-10 11:30:00,54.35,54.46,54.34,54.46,42768.0,43.59,43.6782,43.5819,43.6782,42768.0
2018-04-10 11:35:00,54.45,54.48,54.37,54.47,32963.0,43.6702,43.6942,43.606,43.6862,32963.0
2018-04-10 11:40:00,54.47,54.54,54.27,54.28,114350.0,43.6862,43.7423,43.5258,43.5338,114350.0
2018-04-10 11:45:00,54.28,54.29,54.06,54.25,123544.0,43.5338,43.5418,43.3574,43.5098,123544.0
2018-04-10 11:50:00,54.25,54.36,54.19,54.34,34078.0,43.5098,43.598,43.4616,43.5819,34078.0
2018-04-10 11:55:00,54.36,54.48,54.36,54.47,52847.0,43.598,43.6942,43.598,43.6862,52847.0
2018-04-10 12:00:00,54.47,54.5,54.37,54.41,46970.0,43.6862,43.7103,43.606,43.6381,46970.0
2018-04-10 12:05:00,54.42,54.46,54.33,54.43,47517.0,43.6461,43.6782,43.5739,43.6541,47517.0
2018-04-10 12:10:00,54.43,54.47,54.33,54.35,55658.0,43.6541,43.6862,43.5739,43.59,55658.0
2018-04-10 12:15:00,54.35,54.35,54.26,54.3,60505.0,43.59,43.59,43.5178,43.5499,60505.0
2018-04-10 12:20:00,54.29,54.29,54.17,54.17,65617.0,43.5418,43.5418,43.4456,43.4456,65617.0
2018-04-10 12:25:00,54.16,54.17,53.8,53.98,212060.0,43.4376,43.4456,43.1489,43.2932,212060.0
2018-04-10 12:30:00,53.98,54.26,53.94,54.16,90293.0,43.2932,43.5178,43.2611,43.4376,90293.0
2018-04-10 12:35:00,54.17,54.22,54.11,54.18,59627.0,43.4456,43.4857,43.3975,43.4536,59627.0
2018-04-10 12:40:00,54.18,54.19,54.06,54.1,102676.0,43.4536,43.4616,43.3574,43.3895,102676.0
2018-04-10 12:45:00,54.1,54.22,54.0,54.2,65545.0,43.3895,43.4857,43.3093,43.4697,65545.0
2018-04-10 12:50:00,54.2,54.22,54.08,54.14,35809.0,43.4697,43.4857,43.3734,43.4215,35809.0
2018-04-10 12:55:00,54.15,54.23,54.1,54.1,59011.0,43.4296,43.4937,43.3895,43.3895,59011.0
2018-04-10 13:00:00,54.1,54.19,54.06,54.15,67718.0,43.3895,43.4616,43.3574,43.4296,67718.0
2018-04-10 13:05:00,54.14,54.15,54.07,54.12,76715.0,43.4215,43.4296,43.3654,43.4055,76715.0
2018-04-10 13:10:00,54.12,54.31,54.12,54.29,70885.0,43.4055,43.5579,43.4055,43.5418,70885.0
2018-04-10 13:15:00,54.3,54.3,54.18,54.19,44327.0,43.5499,43.5499,43.4536,43.4616,44327.0
2018-04-10 13:20:00,54.19,54.28,54.16,54.25,30077.0,43.4616,43.5338,43.4376,43.5098,30077.0
2018-04-10 13:25:00,54.24,54.26,54.15,54.19,58643.0,43.5017,43.5178,43.4296,43.4616,58643.0
2018-04-10 13:30:00,54.18,54.3,54.13,54.29,86473.0,43.4536,43.5499,43.4135,43.5418,86473.0
2018-04-10 13:35:00,54.3,54.31,54.18,54.23,54161.0,43.5499,43.5579,43.4536,43.4937,54161.0
2018-04-10 13:40:00,54.24,54.24,54.1,54.1,51320.0,43.5017,43.5017,43.3895,43.3895,51320.0
2018-04-10 13:45:00,54.12,54.12,53.93,54.03,74902.0,43.4055,43.4055,43.2531,43.3333,74902.0
2018-04-10 13:50:00,54.03,54.16,54.02,54.13,30683.0,43.3333,43.4376,43.3253,43.4135,30683.0
2018-04-10 13:55:00,54.14,54.26,54.13,54.24,43423.0,43.4215,43.5178,43.4135,43.5017,43423.0
2018-04-10 14:00:00,54.25,54.26,54.17,54.21,20158.0,43.5098,43.5178,43.4456,43.4777,20158.0
2018-04-10 14:05:00,54.21,54.3,54.19,54.29,40332.0,43.4777,43.5499,43.4616,43.5418,40332.0
2018-04-10 14:10:00,54.3,54.37,54.25,54.26,47634.0,43.5499,43.606,43.5098,43.5178,47634.0
2018-04-10 14:15:00,54.26,54.35,54.24,54.25,42736.0,43.5178,43.59,43.5017,43.5098,42736.0
2018-04-10 14:20:00,54.25,54.32,54.23,54.3,39449.0,43.5098,43.5659,43.4937,43.5499,39449.0
2018-04-10 14:25:00,54.29,54.35,54.2,54.22,102627.0,43.5418,43.59,43.4697,43.4857,102627.0
2018-04-10 14:30:00,54.23,54.35,54.21,54.34,67685.0,43.4937,43.59,43.4777,43.5819,67685.0
2018-04-10 14:35:00,54.35,54.35,54.09,54.15,60402.0,43.59,43.59,43.3814,43.4296,60402.0
2018-04-10 14:40:00,54.16,54.16,53.97,54.16,103425.0,43.4376,43.4376,43.2852,43.4376,103425.0
2018-04-10 14:45:00,54.15,54.31,54.11,54.19,101476.0,43.4296,43.5579,43.3975,43.4616,101476.0
2018-04-10 14:50:00,54.18,54.27,54.14,54.23,66944.0,43.4536,43.5258,43.4215,43.4937,66944.0
2018-04-10 14:55:00,54.24,54.33,54.19,54.33,38749.0,43.5017,43.5739,43.4616,43.5739,38749.0
2018-04-10 15:00:00,54.33,54.35,54.17,54.18,80513.0,43.5739,43.59,43.4456,43.4536,80513.0
2018-04-10 15:05:00,54.18,54.38,54.18,54.33,88061.0,43.4536,43.614,43.4536,43.5739,88061.0
2018-04-10 15:10:00,54.34,54.39,54.27,54.32,81670.0,43.5819,43.622,43.5258,43.5659,81670.0
2018-04-10 15:15:00,54.31,54.37,54.26,54.35,77619.0,43.5579,43.606,43.5178,43.59,77619.0
2018-04-10 15:20:00,54.35,54.39,54.18,54.18,99125.0,43.59,43.622,43.4536,43.4536,99125.0
2018-04-10 15:25:00,54.17,54.24,54.11,54.21,116698.0,43.4456,43.5017,43.3975,43.4777,116698.0
2018-04-10 15:30:00,54.21,54.22,54.02,54.04,131816.0,43.4777,43.4857,43.3253,43.3413,131816.0
2018-04-10 15:35:00,54.05,54.19,54.05,54.19,105370.0,43.3494,43.4616,43.3494,43.4616,105370.0
2018-04-10 15:40:00,54.19,54.22,54.1,54.11,128558.0,43.4616,43.4857,43.3895,43.3975,128558.0
2018-04-10 15:45:00,54.12,54.25,54.1,54.19,252227.0,43.4055,43.5098,43.3895,43.4616,252227.0
2018-04-10 15:50:00,54.19,54.26,54.12,54.13,186413.0,43.4616,43.5178,43.4055,43.4135,186413.0
2018-04-10 15:55:00,54.14,54.2,54.08,54.15,630637.0,43.4215,43.4697,43.3734,43.4296,630637.0
2018-04-11 09:30:00,52.95,53.14,52.63,52.77,722380.0,42.4671,42.6195,42.2105,42.3228,722380.0
2018-04-11 09:35:00,52.75,53.22,52.65,53.15,337895.0,42.3067,42.6837,42.2265,42.6275,337895.0
2018-04-11 09:40:00,53.18,53.33,53.11,53.16,220791.0,42.6516,42.7719,42.5955,42.6356,220791.0
2018-04-11 09:45:00,53.16,53.28,53.12,53.14,229768.0,42.6356,42.7318,42.6035,42.6195,229768.0
2018-04-11 09:50:00,53.14,53.22,53.1,53.18,164962.0,42.6195,42.6837,42.5874,42.6516,164962.0
2018-04-11 09:55:00,53.19,53.36,53.14,53.3,139351.0,42.6596,42.796,42.6195,42.7478,139351.0
2018-04-11 10:00:00,53.3,53.39,53.27,53.31,107846.0,42.7478,42.82,42.7238,42.7559,107846.0
2018-04-11 10:05:00,53.31,53.31,53.19,53.2,68305.0,42.7559,42.7559,42.6596,42.6676,68305.0
2018-04-11 10:10:00,53.2,53.25,53.13,53.15,125161.0,42.6676,42.7077,42.6115,42.6275,125161.0
2018-04-11 10:15:00,53.14,53.18,53.02,53.18,95323.0,42.6195,42.6516,42.5233,42.6516,95323.0
2018-04-11 10:20:00,53.17,53.34,53.17,53.34,56177.0,42.6436,42.7799,42.6436,42.7799,56177.0
2018-04-11 10:25:00,53.32,53.35,53.3,53.33,49373.0,42.7639,42.7879,42.7478,42.7719,49373.0
2018-04-11 10:30:00,53.32,53.45,53.29,53.43,127265.0,42.7639,42.8681,42.7398,42.8521,127265.0
2018-04-11 10:35:00,53.43,53.44,53.34,53.44,84244.0,42.8521,42.8601,42.7799,42.8601,84244.0
2018-04-11 10:40:00,53.43,53.48,53.35,53.46,62126.0,42.8521,42.8922,42.7879,42.8762,62126.0
2018-04-11 10:45:00,53.47,53.47,53.18,53.24,137696.0,42.8842,42.8842,42.6516,42.6997,137696.0
2018-04-11 10:50:00,53.25,53.26,53.14,53.18,51495.0,42.7077,42.7158,42.6195,42.6516,51495.0
2018-04-11 10:55:00,53.18,53.19,52.96,52.97,112987.0,42.6516,42.6596,42.4752,42.4832,112987.0
2018-04-11 11:00:00,52.97,53.09,52.92,52.99,128039.0,42.4832,42.5794,42.4431,42.4992,128039.0
2018-04-11 11:05:00,53.0,53.12,52.97,53.04,100564.0,42.5072,42.6035,42.4832,42.5393,100564.0
2018-04-11 11:10:00,53.05,53.1,52.99,53.09,58413.0,42.5473,42.5874,42.4992,42.5794,58413.0
2018-04-11 11:15:00,53.08,53.11,52.96,53.01,70624.0,42.5714,42.5955,42.4752,42.5153,70624.0
2018-04-11 11:20:00,53.01,53.08,52.9,53.05,86001.0,42.5153,42.5714,42.427,42.5473,86001.0
2018-04-11 11:25:00,53.05,53.12,53.01,53.03,69476.0,42.5473,42.6035,42.5153,42.5313,69476.0
2018-04-11 11:30:00,53.04,53.11,52.99,53.11,66548.0,42.5393,42.5955,42.4992,42.5955,66548.0
2018-04-11 11:35:00,53.11,53.12,53.05,53.1,68138.0,42.5955,42.6035,42.5473,42.5874,68138.0
2018-04-11 11:40:00,53.1,53.18,53.1,53.13,102423.0,42.5874,42.6516,42.5874,42.6115,102423.0
2018-04-11 11:45:00,53.12,53.18,53.09,53.14,108870.0,42.6035,42.6516,42.5794,42.6195,108870.0
2018-04-11 11:50:00,53.13,53.32,53.11,53.31,82460.0,42.6115,42.7639,42.5955,42.7559,82460.0
2018-04-11 11:55:00,53.32,53.32,53.16,53.21,48688.0,42.7639,42.7639,42.6356,42.6757,48688.0
2018-04-11 12:00:00,53.21,53.4,53.2,53.39,71697.0,42.6757,42.828,42.6676,42.82,71697.0
2018-04-11 12:05:00,53.39,53.41,53.32,53.33,95825.0,42.82,42.8361,42.7639,42.7719,95825.0
2018-04-11 12:10:00,53.33,53.42,53.32,53.32,74621.0,42.7719,42.8441,42.7639,42.7639,74621.0
2018-04-11 12:15:00,53.32,53.37,53.22,53.23,73124.0,42.7639,42.804,42.6837,42.6917,73124.0
2018-04-11 12:20:00,53.23,53.34,53.23,53.34,105506.0,42.6917,42.7799,42.6917,42.7799,105506.0
2018-04-11 12:25:00,53.33,53.34,53.24,53.29,61381.0,42.7719,42.7799,42.6997,42.7398,61381.0
2018-04-11 12:30:00,53.3,53.34,53.16,53.19,70429.0,42.7478,42.7799,42.6356,42.6596,70429.0
2018-04-11 12:35:00,53.19,53.21,53.09,53.12,46669.0,42.6596,42.6757,42.5794,42.6035,46669.0
2018-04-11 12:40:00,53.12,53.23,53.11,53.22,44530.0,42.6035,42.6917,42.5955,42.6837,44530.0
2018-04-11 12:45:00,53.22,53.23,53.07,53.11,77438.0,42.6837,42.6917,42.5634,42.5955,77438.0
2018-04-11 12:50:00,53.11,53.12,52.96,52.98,73191.0,42.5955,42.6035,42.4752,42.4912,73191.0
2018-04-11 12:55:00,52.98,53.11,52.97,53.05,63274.0,42.4912,42.5955,42.4832,42.5473,63274.0
2018-04-11 13:00:00,53.06,53.23,53.06,53.23,44853.0,42.5554,42.6917,42.5554,42.6917,44853.0
2018-04-11 13:05:00,53.23,53.23,53.07,53.14,68698.0,42.6917,42.6917,42.5634,42.6195,68698.0
2018-04-11 13:10:00,53.14,53.14,53.03,53.04,61395.0,42.6195,42.6195,42.5313,42.5393,61395.0
2018-04-11 13:15:00,53.05,53.2,53.05,53.19,60735.0,42.5473,42.6676,42.5473,42.6596,60735.0
2018-04-11 13:20:00,53.19,53.21,53.14,53.2,42456.0,42.6596,42.6757,42.6195,42.6676,42456.0
2018-04-11 13:25:00,53.2,53.21,53.11,53.11,51048.0,42.6676,42.6757,42.5955,42.5955,51048.0
2018-04-11 13:30:00,53.11,53.15,53.01,53.07,57636.0,42.5955,42.6275,42.5153,42.5634,57636.0
2018-04-11 13:35:00,53.07,53.13,53.06,53.13,32640.0,42.5634,42.6115,42.5554,42.6115,32640.0
2018-04-11 13:40:00,53.13,53.17,53.06,53.1,43440.0,42.6115,42.6436,42.5554,42.5874,43440.0
2018-04-11 13:45:00,53.1,53.19,53.03,53.19,41663.0,42.5874,42.6596,42.5313,42.6596,41663.0
2018-04-11 13:50:00,53.19,53.19,53.13,53.15,42339.0,42.6596,42.6596,42.6115,42.6275,42339.0
2018-04-11 13:55:00,53.15,53.23,53.13,53.19,47403.0,42.6275,42.6917,42.6115,42.6596,47403.0
2018-04-11 14:00:00,53.2,53.28,53.16,53.25,64329.0,42.6676,42.7318,42.6356,42.7077,64329.0
2018-04-11 14:05:00,53.25,53.31,53.02,53.03,47912.0,42.7077,42.7559,42.5233,42.5313,47912.0
2018-04-11 14:10:00,53.03,53.15,53.0,53.08,78766.0,42.5313,42.6275,42.5072,42.5714,78766.0
2018-04-11 14:15:00,53.08,53.21,53.05,53.19,71593.0,42.5714,42.6757,42.5473,42.6596,71593.0
2018-04-11 14:20:00,53.19,53.19,53.13,53.18,61614.0,42.6596,42.6596,42.6115,42.6516,61614.0
2018-04-11 14:25:00,53.17,53.2,53.05,53.06,46318.0,42.6436,42.6676,42.5473,42.5554,46318.0
2018-04-11 14:30:00,53.05,53.18,53.04,53.09,57734.0,42.5473,42.6516,42.5393,42.5794,57734.0
2018-04-11 14:35:00,53.09,53.16,53.02,53.11,88449.0,42.5794,42.6356,42.5233,42.5955,88449.0
2018-04-11 14:40:00,53.11,53.17,53.0,53.0,71251.0,42.5955,42.6436,42.5072,42.5072,71251.0
2018-04-11 14:45:00,53.0,53.02,52.96,52.97,72927.0,42.5072,42.5233,42.4752,42.4832,72927.0
2018-04-11 14:50:00,52.97,52.99,52.9,52.99,81865.0,42.4832,42.4992,42.427,42.4992,81865.0
2018-04-11 14:55:00,52.99,53.07,52.96,53.06,71092.0,42.4992,42.5634,42.4752,42.5554,71092.0
2018-04-11 15:00:00,53.06,53.11,53.04,53.08,63839.0,42.5554,42.5955,42.5393,42.5714,63839.0
2018-04-11 15:05:00,53.08,53.1,52.88,52.9,97726.0,42.5714,42.5874,42.411,42.427,97726.0
2018-04-11 15:10:00,52.9,52.93,52.76,52.81,124020.0,42.427,42.4511,42.3147,42.3548,124020.0
2018-04-11 15:15:00,52.81,52.9,52.76,52.87,160745.0,42.3548,42.427,42.3147,42.403,160745.0
2018-04-11 15:20:00,52.87,52.91,52.82,52.88,101906.0,42.403,42.4351,42.3629,42.411,101906.0
2018-04-11 15:25:00,52.88,52.94,52.83,52.89,86132.0,42.411,42.4591,42.3709,42.419,86132.0
2018-04-11 15:30:00,52.89,53.01,52.86,52.97,123466.0,42.419,42.5153,42.3949,42.4832,123466.0
2018-04-11 15:35:00,52.97,53.02,52.9,53.02,123273.0,42.4832,42.5233,42.427,42.5233,123273.0
2018-04-11 15:40:00,53.01,53.1,52.99,53.05,264400.0,42.5153,42.5874,42.4992,42.5473,264400.0
2018-04-11 15:45:00,53.05,53.08,53.0,53.02,253348.0,42.5473,42.5714,42.5072,42.5233,253348.0
2018-04-11 15:50:00,53.02,53.06,52.96,53.02,321245.0,42.5233,42.5554,42.4752,42.5233,321245.0
2018-04-11 15:55:00,53.02,53.02,52.61,52.76,1266967.0,42.5233,42.5233,42.1944,42.3147,1266967.0
2018-04-12 09:30:00,53.33,53.48,53.31,53.34,181409.0,42.7719,42.8922,42.7559,42.7799,181409.0
2018-04-12 09:35:00,53.32,53.51,53.3,53.45,108419.0,42.7639,42.9163,42.7478,42.8681,108419.0
2018-04-12 09:40:00,53.46,53.69,53.41,53.67,114239.0,42.8762,43.0606,42.8361,43.0446,114239.0
2018-04-12 09:45:00,53.68,53.73,53.59,53.61,106976.0,43.0526,43.0927,42.9804,42.9965,106976.0
2018-04-12 09:50:00,53.61,53.66,53.54,53.59,172869.0,42.9965,43.0366,42.9403,42.9804,172869.0
2018-04-12 09:55:00,53.59,53.67,53.49,53.6,104856.0,42.9804,43.0446,42.9002,42.9884,104856.0
2018-04-12 10:00:00,53.59,53.67,53.53,53.55,100837.0,42.9804,43.0446,42.9323,42.9483,100837.0
2018-04-12 10:05:00,53.55,53.68,53.51,53.66,60126.0,42.9483,43.0526,42.9163,43.0366,60126.0
2018-04-12 10:10:00,53.66,53.71,53.52,53.55,93032.0,43.0366,43.0767,42.9243,42.9483,93032.0
2018-04-12 10:15:00,53.55,53.65,53.51,53.58,52850.0,42.9483,43.0285,42.9163,42.9724,52850.0
2018-04-12 10:20:00,53.59,53.7,53.59,53.68,56993.0,42.9804,43.0686,42.9804,43.0526,56993.0
2018-04-12 10:25:00,53.69,53.73,53.6,53.68,80657.0,43.0606,43.0927,42.9884,43.0526,80657.0
2018-04-12 10:30:00,53.68,53.74,53.62,53.72,55239.0,43.0526,43.1007,43.0045,43.0847,55239.0
2018-04-12 10:35:00,53.72,53.76,53.65,53.71,97337.0,43.0847,43.1168,43.0285,43.0767,97337.0
2018-04-12 10:40:00,53.71,53.77,53.56,53.57,146190.0,43.0767,43.1248,42.9564,42.9644,146190.0
2018-04-12 10:45:00,53.58,53.6,53.38,53.59,254245.0,42.9724,42.9884,42.812,42.9804,254245.0
2018-04-12 10:50:00,53.58,53.64,53.55,53.57,68423.0,42.9724,43.0205,42.9483,42.9644,68423.0
2018-04-12 10:55:00,53.57,53.62,53.5,53.53,87493.0,42.9644,43.0045,42.9082,42.9323,87493.0
2018-04-12 11:00:00,53.53,53.59,53.5,53.57,129892.0,42.9323,42.9804,42.9082,42.9644,129892.0
2018-04-12 11:05:00,53.57,53.61,53.5,53.56,105700.0,42.9644,42.9965,42.9082,42.9564,105700.0
2018-04-12 11:10:00,53.56,53.71,53.5,53.69,262574.0,42.9564,43.0767,42.9082,43.0606,262574.0
2018-04-12 11:15:00,53.69,53.76,53.66,53.75,98887.0,43.0606,43.1168,43.0366,43.1088,98887.0
2018-04-12 11:20:00,53.75,53.85,53.74,53.83,179689.0,43.1088,43.189,43.1007,43.1729,179689.0
2018-04-12 11:25:00,53.83,53.91,53.79,53.79,83913.0,43.1729,43.2371,43.1408,43.1408,83913.0
2018-04-12 11:30:00,53.79,53.92,53.78,53.84,125095.0,43.1408,43.2451,43.1328,43.1809,125095.0
2018-04-12 11:35:00,53.84,53.86,53.76,53.84,101288.0,43.1809,43.197,43.1168,43.1809,101288.0
2018-04-12 11:40:00,53.84,53.86,53.77,53.86,83544.0,43.1809,43.197,43.1248,43.197,83544.0
2018-04-12 11:45:00,53.88,53.88,53.68,53.72,66656.0,43.213,43.213,43.0526,43.0847,66656.0
2018-04-12 11:50:00,53.72,53.78,53.65,53.66,49779.0,43.0847,43.1328,43.0285,43.0366,49779.0
2018-04-12 11:55:00,53.65,53.82,53.63,53.82,43144.0,43.0285,43.1649,43.0125,43.1649,43144.0
2018-04-12 12:00:00,53.82,53.89,53.81,53.82,35929.0,43.1649,43.221,43.1569,43.1649,35929.0
2018-04-12 12:05:00,53.82,53.87,53.76,53.83,60488.0,43.1649,43.205,43.1168,43.1729,60488.0
2018-04-12 12:10:00,53.83,53.84,53.7,53.72,114688.0,43.1729,43.1809,43.0686,43.0847,114688.0
2018-04-12 12:15:00,53.71,53.84,53.67,53.84,72146.0,43.0767,43.1809,43.0446,43.1809,72146.0
2018-04-12 12:20:00,53.83,53.85,53.78,53.79,65534.0,43.1729,43.189,43.1328,43.1408,65534.0
2018-04-12 12:25:00,53.78,53.83,53.76,53.8,43293.0,43.1328,43.1729,43.1168,43.1489,43293.0
2018-04-12 12:30:00,53.8,53.84,53.78,53.78,56907.0,43.1489,43.1809,43.1328,43.1328,56907.0
2018-04-12 12:35:00,53.8,53.87,53.8,53.83,36474.0,43.1489,43.205,43.1489,43.1729,36474.0
2018-04-12 12:40:00,53.83,53.86,53.81,53.85,28977.0,43.1729,43.197,43.1569,43.189,28977.0
2018-04-12 12:45:00,53.86,53.92,53.86,53.92,46430.0,43.197,43.2451,43.197,43.2451,46430.0
2018-04-12 12:50:00,53.91,53.98,53.83,53.84,129895.0,43.2371,43.2932,43.1729,43.1809,129895.0
2018-04-12 12:55:00,53.85,53.93,53.85,53.91,44592.0,43.189,43.2531,43.189,43.2371,44592.0
2018-04-12 13:00:00,53.92,53.98,53.88,53.97,45640.0,43.2451,43.2932,43.213,43.2852,45640.0
2018-04-12 13:05:00,53.96,54.02,53.77,53.86,103933.0,43.2772,43.3253,43.1248,43.197,103933.0
2018-04-12 13:10:00,53.86,53.89,53.72,53.75,52450.0,43.197,43.221,43.0847,43.1088,52450.0
2018-04-12 13:15:00,53.75,53.79,53.67,53.73,61170.0,43.1088,43.1408,43.0446,43.0927,61170.0
2018-04-12 13:20:00,53.74,53.75,53.63,53.68,72900.0,43.1007,43.1088,43.0125,43.0526,72900.0
2018-04-12 13:25:00,53.67,53.7,53.51,53.56,134321.0,43.0446,43.0686,42.9163,42.9564,134321.0
2018-04-12 13:30:00,53.56,53.68,53.5,53.67,54552.0,42.9564,43.0526,42.9082,43.0446,54552.0
2018-04-12 13:35:00,53.68,53.79,53.67,53.73,175137.0,43.0526,43.1408,43.0446,43.0927,175137.0
2018-04-12 13:40:00,53.74,53.82,53.7,53.8,100225.0,43.1007,43.1649,43.0686,43.1489,100225.0
2018-04-12 13:45:00,53.79,53.87,53.72,53.82,102410.0,43.1408,43.205,43.0847,43.1649,102410.0
2018-04-12 13:50:00,53.81,53.88,53.76,53.81,94203.0,43.1569,43.213,43.1168,43.1569,94203.0
2018-04-12 13:55:00,53.81,53.83,53.62,53.68,90136.0,43.1569,43.1729,43.0045,43.0526,90136.0
2018-04-12 14:00:00,53.68,53.82,53.65,53.8,76124.0,43.0526,43.1649,43.0285,43.1489,76124.0
2018-04-12 14:05:00,53.8,53.89,53.78,53.82,73525.0,43.1489,43.221,43.1328,43.1649,73525.0
2018-04-12 14:10:00,53.82,53.88,53.81,53.88,121501.0,43.1649,43.213,43.1569,43.213,121501.0
2018-04-12 14:15:00,53.88,53.99,53.87,53.97,65393.0,43.213,43.3012,43.205,43.2852,65393.0
2018-04-12 14:20:00,53.98,54.07,53.98,54.06,90195.0,43.2932,43.3654,43.2932,43.3574,90195.0
2018-04-12 14:25:00,54.06,54.09,54.03,54.08,143095.0,43.3574,43.3814,43.3333,43.3734,143095.0
2018-04-12 14:30:00,54.08,54.1,53.98,54.05,52217.0,43.3734,43.3895,43.2932,43.3494,52217.0
2018-04-12 14:35:00,54.05,54.07,53.95,54.0,76142.0,43.3494,43.3654,43.2692,43.3093,76142.0
2018-04-12 14:40:00,54.0,54.05,53.98,54.02,103090.0,43.3093,43.3494,43.2932,43.3253,103090.0
2018-04-12 14:45:00,54.02,54.02,53.89,53.95,62343.0,43.3253,43.3253,43.221,43.2692,62343.0
2018-04-12 14:50:00,53.95,54.01,53.9,53.91,69265.0,43.2692,43.3173,43.2291,43.2371,69265.0
2018-04-12 14:55:00,53.92,54.05,53.91,54.03,94414.0,43.2451,43.3494,43.2371,43.3333,94414.0
2018-04-12 15:00:00,54.03,54.07,53.99,54.0,58114.0,43.3333,43.3654,43.3012,43.3093,58114.0
2018-04-12 15:05:00,54.01,54.01,53.93,53.95,47465.0,43.3173,43.3173,43.2531,43.2692,47465.0
2018-04-12 15:10:00,53.96,54.13,53.95,54.13,73582.0,43.2772,43.4135,43.2692,43.4135,73582.0
2018-04-12 15:15:00,54.13,54.17,54.05,54.17,94309.0,43.4135,43.4456,43.3494,43.4456,94309.0
2018-04-12 15:20:00,54.16,54.25,54.13,54.18,140104.0,43.4376,43.5098,43.4135,43.4536,140104.0
2018-04-12 15:25:00,54.17,54.3,54.17,54.23,167134.0,43.4456,43.5499,43.4456,43.4937,167134.0
2018-04-12 15:30:00,54.23,54.24,54.07,54.07,147604.0,43.4937,43.5017,43.3654,43.3654,147604.0
2018-04-12 15:35:00,54.09,54.18,54.08,54.15,155218.0,43.3814,43.4536,43.3734,43.4296,155218.0
2018-04-12 15:40:00,54.17,54.18,54.0,54.01,109490.0,43.4456,43.4536,43.3093,43.3173,109490.0
2018-04-12 15:45:00,54.01,54.01,53.84,53.98,285470.0,43.3173,43.3173,43.1809,43.2932,285470.0
2018-04-12 15:50:00,53.98,53.99,53.89,53.96,215176.0,43.2932,43.3012,43.221,43.2772,215176.0
2018-04-12 15:55:00,53.96,53.97,53.84,53.86,431303.0,43.2772,43.2852,43.1809,43.197,431303.0
2018-04-13 09:30:00,54.74,54.88,54.49,54.6,350263.0,43.9028,44.015,43.7022,43.7905,350263.0
2018-04-13 09:35:00,54.61,54.61,54.14,54.2,244920.0,43.7985,43.7985,43.4215,43.4697,244920.0
2018-04-13 09:40:00,54.2,54.68,54.2,54.66,263133.0,43.4697,43.8546,43.4697,43.8386,263133.0
2018-04-13 09:45:00,54.67,54.75,54.49,54.57,233821.0,43.8466,43.9108,43.7022,43.7664,233821.0
2018-04-13 09:50:00,54.58,54.64,54.37,54.45,152264.0,43.7744,43.8226,43.606,43.6702,152264.0
2018-04-13 09:55:00,54.45,54.45,54.31,54.36,118704.0,43.6702,43.6702,43.5579,43.598,118704.0
2018-04-13 10:00:00,54.35,54.37,54.1,54.11,184809.0,43.59,43.606,43.3895,43.3975,184809.0
2018-04-13 10:05:00,54.12,54.2,53.89,53.89,283487.0,43.4055,43.4697,43.221,43.221,283487.0
2018-04-13 10:10:00,53.89,53.99,53.76,53.81,318982.0,43.221,43.3012,43.1168,43.1569,318982.0
2018-04-13 10:15:00,53.8,53.95,53.8,53.94,386889.0,43.1489,43.2692,43.1489,43.2611,386889.0
2018-04-13 10:20:00,53.93,53.99,53.8,53.82,188538.0,43.2531,43.3012,43.1489,43.1649,188538.0
2018-04-13 10:25:00,53.82,53.86,53.61,53.7,138133.0,43.1649,43.197,42.9965,43.0686,138133.0
2018-04-13 10:30:00,53.7,53.83,53.59,53.78,279093.0,43.0686,43.1729,42.9804,43.1328,279093.0
2018-04-13 10:35:00,53.78,53.8,53.53,53.57,146386.0,43.1328,43.1489,42.9323,42.9644,146386.0
2018-04-13 10:40:00,53.57,53.76,53.57,53.65,142401.0,42.9644,43.1168,42.9644,43.0285,142401.0
2018-04-13 10:45:00,53.65,53.76,53.55,53.74,170838.0,43.0285,43.1168,42.9483,43.1007,170838.0
2018-04-13 10:50:00,53.74,53.75,53.62,53.66,107270.0,43.1007,43.1088,43.0045,43.0366,107270.0
2018-04-13 10:55:00,53.66,53.69,53.43,53.43,102182.0,43.0366,43.0606,42.8521,42.8521,102182.0
2018-04-13 11:00:00,53.43,53.43,52.98,53.12,605192.0,42.8521,42.8521,42.4912,42.6035,605192.0
2018-04-13 11:05:00,53.11,53.33,53.11,53.27,148867.0,42.5955,42.7719,42.5955,42.7238,148867.0
2018-04-13 11:10:00,53.27,53.36,53.21,53.25,150192.0,42.7238,42.796,42.6757,42.7077,150192.0
2018-04-13 11:15:00,53.25,53.37,53.16,53.16,175025.0,42.7077,42.804,42.6356,42.6356,175025.0
2018-04-13 11:20:00,53.17,53.4,53.12,53.4,87497.0,42.6436,42.828,42.6035,42.828,87497.0
2018-04-13 11:25:00,53.4,53.56,53.34,53.5,170385.0,42.828,42.9564,42.7799,42.9082,170385.0
2018-04-13 11:30:00,53.5,53.65,53.49,53.58,71555.0,42.9082,43.0285,42.9002,42.9724,71555.0
2018-04-13 11:35:00,53.57,53.68,53.5,53.52,76611.0,42.9644,43.0526,42.9082,42.9243,76611.0
2018-04-13 11:40:00,53.51,53.54,53.42,53.52,43601.0,42.9163,42.9403,42.8441,42.9243,43601.0
2018-04-13 11:45:00,53.54,53.58,53.47,53.48,90345.0,42.9403,42.9724,42.8842,42.8922,90345.0
2018-04-13 11:50:00,53.48,53.49,53.41,53.43,67932.0,42.8922,42.9002,42.8361,42.8521,67932.0
2018-04-13 11:55:00,53.44,53.59,53.44,53.57,84953.0,42.8601,42.9804,42.8601,42.9644,84953.0
2018-04-13 12:00:00,53.57,53.65,53.54,53.55,44123.0,42.9644,43.0285,42.9403,42.9483,44123.0
2018-04-13 12:05:00,53.55,53.63,53.42,53.46,116670.0,42.9483,43.0125,42.8441,42.8762,116670.0
2018-04-13 12:10:00,53.45,53.52,53.35,53.5,116687.0,42.8681,42.9243,42.7879,42.9082,116687.0
2018-04-13 12:15:00,53.5,53.56,53.49,53.52,61852.0,42.9082,42.9564,42.9002,42.9243,61852.0
2018-04-13 12:20:00,53.52,53.54,53.49,53.51,33939.0,42.9243,42.9403,42.9002,42.9163,33939.0
2018-04-13 12:25:00,53.51,53.54,53.4,53.53,76102.0,42.9163,42.9403,42.828,42.9323,76102.0
2018-04-13 12:30:00,53.52,53.52,53.37,53.38,47515.0,42.9243,42.9243,42.804,42.812,47515.0
2018-04-13 12:35:00,53.38,53.41,53.28,53.32,75627.0,42.812,42.8361,42.7318,42.7639,75627.0
2018-04-13 12:40:00,53.3,53.4,53.3,53.36,430534.0,42.7478,42.828,42.7478,42.796,430534.0
2018-04-13 12:45:00,53.37,53.37,53.28,53.33,42725.0,42.804,42.804,42.7318,42.7719,42725.0
2018-04-13 12:50:00,53.34,53.41,53.32,53.34,57897.0,42.7799,42.8361,42.7639,42.7799,57897.0
2018-04-13 12:55:00,53.34,53.39,53.31,53.36,40963.0,42.7799,42.82,42.7559,42.796,40963.0
2018-04-13 13:00:00,53.37,53.42,53.35,53.38,37948.0,42.804,42.8441,42.7879,42.812,37948.0
2018-04-13 13:05:00,53.37,53.4,53.32,53.33,85249.0,42.804,42.828,42.7639,42.7719,85249.0
2018-04-13 13:10:00,53.33,53.35,53.28,53.34,35427.0,42.7719,42.7879,42.7318,42.7799,35427.0
2018-04-13 13:15:00,53.34,53.4,53.31,53.31,85704.0,42.7799,42.828,42.7559,42.7559,85704.0
2018-04-13 13:20:00,53.32,53.49,53.32,53.48,79082.0,42.7639,42.9002,42.7639,42.8922,79082.0
2018-04-13 13:25:00,53.48,53.5,53.46,53.48,45710.0,42.8922,42.9082,42.8762,42.8922,45710.0
2018-04-13 13:30:00,53.49,53.51,53.37,53.38,58128.0,42.9002,42.9163,42.804,42.812,58128.0
2018-04-13 13:35:00,53.37,53.4,53.32,53.39,21940.0,42.804,42.828,42.7639,42.82,21940.0
2018-04-13 13:40:00,53.39,53.4,53.36,53.4,39675.0,42.82,42.828,42.796,42.828,39675.0
2018-04-13 13:45:00,53.4,53.43,53.36,53.41,53749.0,42.828,42.8521,42.796,42.8361,53749.0
2018-04-13 13:50:00,53.41,53.41,53.35,53.37,38787.0,42.8361,42.8361,42.7879,42.804,38787.0
2018-04-13 13:55:00,53.36,53.4,53.35,53.37,50308.0,42.796,42.828,42.7879,42.804,50308.0
2018-04-13 14:00:00,53.37,53.38,53.28,53.34,123416.0,42.804,42.812,42.7318,42.7799,123416.0
2018-04-13 14:05:00,53.35,53.39,53.31,53.38,41231.0,42.7879,42.82,42.7559,42.812,41231.0
2018-04-13 14:10:00,53.38,53.4,53.29,53.29,60419.0,42.812,42.828,42.7398,42.7398,60419.0
2018-04-13 14:15:00,53.3,53.3,53.15,53.2,156221.0,42.7478,42.7478,42.6275,42.6676,156221.0
2018-04-13 14:20:00,53.21,53.25,53.19,53.25,32677.0,42.6757,42.7077,42.6596,42.7077,32677.0
2018-04-13 14:25:00,53.25,53.28,53.19,53.26,24015.0,42.7077,42.7318,42.6596,42.7158,24015.0
2018-04-13 14:30:00,53.26,53.32,53.18,53.29,56910.0,42.7158,42.7639,42.6516,42.7398,56910.0
2018-04-13 14:35:00,53.3,53.32,53.16,53.2,55634.0,42.7478,42.7639,42.6356,42.6676,55634.0
2018-04-13 14:40:00,53.2,53.2,53.13,53.18,62389.0,42.6676,42.6676,42.6115,42.6516,62389.0
2018-04-13 14:45:00,53.17,53.2,53.11,53.12,74359.0,42.6436,42.6676,42.5955,42.6035,74359.0
2018-04-13 14:50:00,53.11,53.2,53.09,53.18,116067.0,42.5955,42.6676,42.5794,42.6516,116067.0
2018-04-13 14:55:00,53.17,53.17,53.11,53.15,33224.0,42.6436,42.6436,42.5955,42.6275,33224.0
2018-04-13 15:00:00,53.15,53.15,53.0,53.0,68752.0,42.6275,42.6275,42.5072,42.5072,68752.0
2018-04-13 15:05:00,53.01,53.07,52.95,53.02,72630.0,42.5153,42.5634,42.4671,42.5233,72630.0
2018-04-13 15:10:00,53.01,53.1,53.0,53.01,78550.0,42.5153,42.5874,42.5072,42.5153,78550.0
2018-04-13 15:15:00,53.01,53.01,52.79,52.79,143984.0,42.5153,42.5153,42.3388,42.3388,143984.0
2018-04-13 15:20:00,52.8,52.88,52.76,52.84,204701.0,42.3468,42.411,42.3147,42.3789,204701.0
2018-04-13 15:25:00,52.84,52.87,52.78,52.85,197502.0,42.3789,42.403,42.3308,42.3869,197502.0
2018-04-13 15:30:00,52.84,52.91,52.8,52.86,109989.0,42.3789,42.4351,42.3468,42.3949,109989.0
2018-04-13 15:35:00,52.85,52.86,52.75,52.8,204449.0,42.3869,42.3949,42.3067,42.3468,204449.0
2018-04-13 15:40:00,52.81,52.9,52.79,52.83,421889.0,42.3548,42.427,42.3388,42.3709,421889.0
2018-04-13 15:45:00,52.82,52.91,52.8,52.87,340585.0,42.3629,42.4351,42.3468,42.403,340585.0
2018-04-13 15:50:00,52.88,53.04,52.88,52.98,250234.0,42.411,42.5393,42.411,42.4912,250234.0
2018-04-13 15:55:00,52.99,53.05,52.93,52.98,470912.0,42.4992,42.5473,42.4511,42.4912,470912.0
2018-04-16 09:30:00,53.4,53.82,53.4,53.67,305041.0,42.828,43.1649,42.828,43.0446,305041.0
2018-04-16 09:35:00,53.65,53.66,53.37,53.58,184636.0,43.0285,43.0366,42.804,42.9724,184636.0
2018-04-16 09:40:00,53.58,53.67,53.43,53.63,146546.0,42.9724,43.0446,42.8521,43.0125,146546.0
2018-04-16 09:45:00,53.63,53.84,53.63,53.75,159653.0,43.0125,43.1809,43.0125,43.1088,159653.0
2018-04-16 09:50:00,53.74,53.74,53.43,53.49,186220.0,43.1007,43.1007,42.8521,42.9002,186220.0
2018-04-16 09:55:00,53.5,53.58,53.42,53.55,83397.0,42.9082,42.9724,42.8441,42.9483,83397.0
2018-04-16 10:00:00,53.57,53.84,53.55,53.77,110588.0,42.9644,43.1809,42.9483,43.1248,110588.0
2018-04-16 10:05:00,53.77,53.79,53.63,53.73,91448.0,43.1248,43.1408,43.0125,43.0927,91448.0
2018-04-16 10:10:00,53.72,53.82,53.66,53.69,89496.0,43.0847,43.1649,43.0366,43.0606,89496.0
2018-04-16 10:15:00,53.69,53.71,53.57,53.64,67936.0,43.0606,43.0767,42.9644,43.0205,67936.0
2018-04-16 10:20:00,53.63,53.79,53.61,53.79,69201.0,43.0125,43.1408,42.9965,43.1408,69201.0
2018-04-16 10:25:00,53.79,53.88,53.71,53.86,85528.0,43.1408,43.213,43.0767,43.197,85528.0
2018-04-16 10:30:00,53.87,53.95,53.82,53.83,72829.0,43.205,43.2692,43.1649,43.1729,72829.0
2018-04-16 10:35:00,53.84,53.84,53.75,53.81,65782.0,43.1809,43.1809,43.1088,43.1569,65782.0
2018-04-16 10:40:00,53.82,53.92,53.82,53.92,86941.0,43.1649,43.2451,43.1649,43.2451,86941.0
2018-04-16 10:45:00,53.92,53.93,53.57,53.58,73230.0,43.2451,43.2531,42.9644,42.9724,73230.0
2018-04-16 10:50:00,53.58,53.72,53.51,53.71,77731.0,42.9724,43.0847,42.9163,43.0767,77731.0
2018-04-16 10:55:00,53.72,53.75,53.64,53.67,47005.0,43.0847,43.1088,43.0205,43.0446,47005.0
2018-04-16 11:00:00,53.67,53.85,53.66,53.77,102274.0,43.0446,43.189,43.0366,43.1248,102274.0
2018-04-16 11:05:00,53.77,53.77,53.69,53.71,85536.0,43.1248,43.1248,43.0606,43.0767,85536.0
2018-04-16 11:10:00,53.71,53.72,53.47,53.5,81717.0,43.0767,43.0847,42.8842,42.9082,81717.0
2018-04-16 11:15:00,53.49,53.6,53.44,53.59,40988.0,42.9002,42.9884,42.8601,42.9804,40988.0
2018-04-16 11:20:00,53.59,53.65,53.53,53.64,54853.0,42.9804,43.0285,42.9323,43.0205,54853.0
2018-04-16 11:25:00,53.65,53.65,53.52,53.58,50190.0,43.0285,43.0285,42.9243,42.9724,50190.0
2018-04-16 11:30:00,53.58,53.6,53.48,53.52,52929.0,42.9724,42.9884,42.8922,42.9243,52929.0
2018-04-16 11:35:00,53.52,53.56,53.48,53.53,39030.0,42.9243,42.9564,42.8922,42.9323,39030.0
2018-04-16 11:40:00,53.53,53.54,53.42,53.42,32841.0,42.9323,42.9403,42.8441,42.8441,32841.0
2018-04-16 11:45:00,53.42,53.45,53.38,53.45,33157.0,42.8441,42.8681,42.812,42.8681,33157.0
2018-04-16 11:50:00,53.45,53.5,53.41,53.41,31904.0,42.8681,42.9082,42.8361,42.8361,31904.0
2018-04-16 11:55:00,53.41,53.54,53.4,53.54,45321.0,42.8361,42.9403,42.828,42.9403,45321.0
2018-04-16 12:00:00,53.54,53.66,53.53,53.63,41402.0,42.9403,43.0366,42.9323,43.0125,41402.0
2018-04-16 12:05:00,53.64,53.65,53.53,53.56,28491.0,43.0205,43.0285,42.9323,42.9564,28491.0
2018-04-16 12:10:00,53.56,53.61,53.51,53.58,47389.0,42.9564,42.9965,42.9163,42.9724,47389.0
2018-04-16 12:15:00,53.58,53.59,53.46,53.48,50570.0,42.9724,42.9804,42.8762,42.8922,50570.0
2018-04-16 12:20:00,53.49,53.51,53.42,53.48,25221.0,42.9002,42.9163,42.8441,42.8922,25221.0
2018-04-16 12:25:00,53.48,53.5,53.44,53.45,24360.0,42.8922,42.9082,42.8601,42.8681,24360.0
2018-04-16 12:30:00,53.46,53.51,53.38,53.38,56887.0,42.8762,42.9163,42.812,42.812,56887.0
2018-04-16 12:35:00,53.39,53.43,53.34,53.43,41772.0,42.82,42.8521,42.7799,42.8521,41772.0
2018-04-16 12:40:00,53.44,53.46,53.42,53.43,25822.0,42.8601,42.8762,42.8441,42.8521,25822.0
2018-04-16 12:45:00,53.44,53.55,53.43,53.53,42450.0,42.8601,42.9483,42.8521,42.9323,42450.0
2018-04-16 12:50:00,53.54,53.74,53.54,53.69,83760.0,42.9403,43.1007,42.9403,43.0606,83760.0
2018-04-16 12:55:00,53.68,53.72,53.66,53.69,61453.0,43.0526,43.0847,43.0366,43.0606,61453.0
2018-04-16 13:00:00,53.69,53.79,53.68,53.7,48278.0,43.0606,43.1408,43.0526,43.0686,48278.0
2018-04-16 13:05:00,53.71,53.73,53.65,53.73,45974.0,43.0767,43.0927,43.0285,43.0927,45974.0
2018-04-16 13:10:00,53.73,53.78,53.7,53.77,23485.0,43.0927,43.1328,43.0686,43.1248,23485.0
2018-04-16 13:15:00,53.77,53.77,53.69,53.74,22633.0,43.1248,43.1248,43.0606,43.1007,22633.0
2018-04-16 13:20:00,53.74,53.78,53.72,53.72,36539.0,43.1007,43.1328,43.0847,43.0847,36539.0
2018-04-16 13:25:00,53.72,53.72,53.58,53.59,62881.0,43.0847,43.0847,42.9724,42.9804,62881.0
2018-04-16 13:30:00,53.59,53.78,53.58,53.74,37167.0,42.9804,43.1328,42.9724,43.1007,37167.0
2018-04-16 13:35:00,53.74,53.81,53.71,53.79,40154.0,43.1007,43.1569,43.0767,43.1408,40154.0
2018-04-16 13:40:00,53.79,53.83,53.71,53.74,50982.0,43.1408,43.1729,43.0767,43.1007,50982.0
2018-04-16 13:45:00,53.75,53.85,53.74,53.85,38664.0,43.1088,43.189,43.1007,43.189,38664.0
2018-04-16 13:50:00,53.86,53.87,53.76,53.81,66584.0,43.197,43.205,43.1168,43.1569,66584.0
2018-04-16 13:55:00,53.82,53.85,53.8,53.84,44515.0,43.1649,43.189,43.1489,43.1809,44515.0
2018-04-16 14:00:00,53.85,53.85,53.71,53.75,58181.0,43.189,43.189,43.0767,43.1088,58181.0
2018-04-16 14:05:00,53.76,53.76,53.64,53.67,19764.0,43.1168,43.1168,43.0205,43.0446,19764.0
2018-04-16 14:10:00,53.67,53.73,53.59,53.6,52034.0,43.0446,43.0927,42.9804,42.9884,52034.0
2018-04-16 14:15:00,53.6,53.64,53.6,53.61,26650.0,42.9884,43.0205,42.9884,42.9965,26650.0
2018-04-16 14:20:00,53.6,53.68,53.59,53.67,30401.0,42.9884,43.0526,42.9804,43.0446,30401.0
2018-04-16 14:25:00,53.67,53.67,53.54,53.62,46633.0,43.0446,43.0446,42.9403,43.0045,46633.0
2018-04-16 14:30:00,53.61,53.69,53.58,53.67,27735.0,42.9965,43.0606,42.9724,43.0446,27735.0
2018-04-16 14:35:00,53.68,53.75,53.68,53.73,25752.0,43.0526,43.1088,43.0526,43.0927,25752.0
2018-04-16 14:40:00,53.74,53.75,53.65,53.72,24931.0,43.1007,43.1088,43.0285,43.0847,24931.0
2018-04-16 14:45:00,53.72,53.76,53.69,53.75,42683.0,43.0847,43.1168,43.0606,43.1088,42683.0
2018-04-16 14:50:00,53.75,53.75,53.63,53.64,53101.0,43.1088,43.1088,43.0125,43.0205,53101.0
2018-04-16 14:55:00,53.64,53.68,53.64,53.68,22637.0,43.0205,43.0526,43.0205,43.0526,22637.0
2018-04-16 15:00:00,53.68,53.75,53.67,53.75,53230.0,43.0526,43.1088,43.0446,43.1088,53230.0
2018-04-16 15:05:00,53.75,53.75,53.66,53.7,32437.0,43.1088,43.1088,43.0366,43.0686,32437.0
2018-04-16 15:10:00,53.7,53.74,53.66,53.66,81225.0,43.0686,43.1007,43.0366,43.0366,81225.0
2018-04-16 15:15:00,53.67,53.7,53.61,53.66,72543.0,43.0446,43.0686,42.9965,43.0366,72543.0
2018-04-16 15:20:00,53.65,53.65,53.56,53.59,64629.0,43.0285,43.0285,42.9564,42.9804,64629.0
2018-04-16 15:25:00,53.59,53.64,53.56,53.63,98028.0,42.9804,43.0205,42.9564,43.0125,98028.0
2018-04-16 15:30:00,53.63,53.71,53.61,53.61,101439.0,43.0125,43.0767,42.9965,42.9965,101439.0
2018-04-16 15:35:00,53.61,53.63,53.53,53.63,114107.0,42.9965,43.0125,42.9323,43.0125,114107.0
2018-04-16 15:40:00,53.63,53.71,53.6,53.7,197476.0,43.0125,43.0767,42.9884,43.0686,197476.0
2018-04-16 15:45:00,53.69,53.69,53.49,53.55,145912.0,43.0606,43.0606,42.9002,42.9483,145912.0
2018-04-16 15:50:00,53.56,53.59,53.52,53.53,210335.0,42.9564,42.9804,42.9243,42.9323,210335.0
2018-04-16 15:55:00,53.54,53.54,53.37,53.42,427490.0,42.9403,42.9403,42.804,42.8441,427490.0
2018-04-17 09:30:00,54.01,54.1,53.72,53.93,235374.0,43.3173,43.3895,43.0847,43.2531,235374.0
2018-04-17 09:35:00,53.92,53.95,53.51,53.66,130893.0,43.2451,43.2692,42.9163,43.0366,130893.0
2018-04-17 09:40:00,53.66,53.75,53.56,53.7,137395.0,43.0366,43.1088,42.9564,43.0686,137395.0
2018-04-17 09:45:00,53.68,53.8,53.61,53.79,245477.0,43.0526,43.1489,42.9965,43.1408,245477.0
2018-04-17 09:50:00,53.79,53.91,53.67,53.67,157058.0,43.1408,43.2371,43.0446,43.0446,157058.0
2018-04-17 09:55:00,53.67,53.78,53.66,53.74,78728.0,43.0446,43.1328,43.0366,43.1007,78728.0
2018-04-17 10:00:00,53.75,53.87,53.74,53.85,123225.0,43.1088,43.205,43.1007,43.189,123225.0
2018-04-17 10:05:00,53.85,53.88,53.63,53.63,163923.0,43.189,43.213,43.0125,43.0125,163923.0
2018-04-17 10:10:00,53.64,53.66,53.53,53.54,113068.0,43.0205,43.0366,42.9323,42.9403,113068.0
2018-04-17 10:15:00,53.54,53.61,53.48,53.48,127480.0,42.9403,42.9965,42.8922,42.8922,127480.0
2018-04-17 10:20:00,53.48,53.56,53.44,53.52,167772.0,42.8922,42.9564,42.8601,42.9243,167772.0
2018-04-17 10:25:00,53.52,53.59,53.47,53.52,279711.0,42.9243,42.9804,42.8842,42.9243,279711.0
2018-04-17 10:30:00,53.52,53.68,53.52,53.66,208696.0,42.9243,43.0526,42.9243,43.0366,208696.0
2018-04-17 10:35:00,53.66,53.67,53.54,53.59,135427.0,43.0366,43.0446,42.9403,42.9804,135427.0
2018-04-17 10:40:00,53.59,53.6,53.33,53.33,74841.0,42.9804,42.9884,42.7719,42.7719,74841.0
2018-04-17 10:45:00,53.35,53.44,53.32,53.41,139026.0,42.7879,42.8601,42.7639,42.8361,139026.0
2018-04-17 10:50:00,53.41,53.51,53.41,53.47,63913.0,42.8361,42.9163,42.8361,42.8842,63913.0
2018-04-17 10:55:00,53.48,53.49,53.37,53.37,107507.0,42.8922,42.9002,42.804,42.804,107507.0
2018-04-17 11:00:00,53.38,53.6,53.37,53.52,96707.0,42.812,42.9884,42.804,42.9243,96707.0
2018-04-17 11:05:00,53.52,53.54,53.41,53.41,67599.0,42.9243,42.9403,42.8361,42.8361,67599.0
2018-04-17 11:10:00,53.41,53.47,53.36,53.36,50601.0,42.8361,42.8842,42.796,42.796,50601.0
2018-04-17 11:15:00,53.36,53.4,53.32,53.37,85861.0,42.796,42.828,42.7639,42.804,85861.0
2018-04-17 11:20:00,53.38,53.47,53.36,53.45,98985.0,42.812,42.8842,42.796,42.8681,98985.0
2018-04-17 11:25:00,53.44,53.45,53.34,53.34,55128.0,42.8601,42.8681,42.7799,42.7799,55128.0
2018-04-17 11:30:00,53.35,53.42,53.33,53.34,75433.0,42.7879,42.8441,42.7719,42.7799,75433.0
2018-04-17 11:35:00,53.33,53.38,53.33,53.35,81962.0,42.7719,42.812,42.7719,42.7879,81962.0
2018-04-17 11:40:00,53.34,53.36,53.3,53.34,121093.0,42.7799,42.796,42.7478,42.7799,121093.0
2018-04-17 11:45:00,53.34,53.41,53.31,53.4,104053.0,42.7799,42.8361,42.7559,42.828,104053.0
2018-04-17 11:50:00,53.4,53.45,53.36,53.45,45076.0,42.828,42.8681,42.796,42.8681,45076.0
2018-04-17 11:55:00,53.44,53.49,53.42,53.45,51165.0,42.8601,42.9002,42.8441,42.8681,51165.0
2018-04-17 12:00:00,53.46,53.54,53.46,53.54,120814.0,42.8762,42.9403,42.8762,42.9403,120814.0
2018-04-17 12:05:00,53.53,53.54,53.47,53.5,73448.0,42.9323,42.9403,42.8842,42.9082,73448.0
2018-04-17 12:10:00,53.51,53.52,53.42,53.43,107948.0,42.9163,42.9243,42.8441,42.8521,107948.0
2018-04-17 12:15:00,53.44,53.51,53.43,53.46,46915.0,42.8601,42.9163,42.8521,42.8762,46915.0
2018-04-17 12:20:00,53.47,53.49,53.41,53.48,69007.0,42.8842,42.9002,42.8361,42.8922,69007.0
2018-04-17 12:25:00,53.49,53.55,53.48,53.51,76839.0,42.9002,42.9483,42.8922,42.9163,76839.0
2018-04-17 12:30:00,53.51,53.53,53.47,53.51,123654.0,42.9163,42.9323,42.8842,42.9163,123654.0
2018-04-17 12:35:00,53.51,53.51,53.37,53.4,159332.0,42.9163,42.9163,42.804,42.828,159332.0
2018-04-17 12:40:00,53.4,53.4,53.26,53.27,134862.0,42.828,42.828,42.7158,42.7238,134862.0
2018-04-17 12:45:00,53.28,53.31,53.25,53.27,254644.0,42.7318,42.7559,42.7077,42.7238,254644.0
2018-04-17 12:50:00,53.27,53.29,53.23,53.27,178017.0,42.7238,42.7398,42.6917,42.7238,178017.0
2018-04-17 12:55:00,53.27,53.3,53.18,53.18,212403.0,42.7238,42.7478,42.6516,42.6516,212403.0
2018-04-17 13:00:00,53.18,53.24,53.14,53.24,317774.0,42.6516,42.6997,42.6195,42.6997,317774.0
2018-04-17 13:05:00,53.24,53.24,53.14,53.15,84452.0,42.6997,42.6997,42.6195,42.6275,84452.0
2018-04-17 13:10:00,53.15,53.21,53.08,53.09,76506.0,42.6275,42.6757,42.5714,42.5794,76506.0
2018-04-17 13:15:00,53.09,53.09,52.82,52.87,444968.0,42.5794,42.5794,42.3629,42.403,444968.0
2018-04-17 13:20:00,52.87,52.92,52.77,52.92,116011.0,42.403,42.4431,42.3228,42.4431,116011.0
2018-04-17 13:25:00,52.92,52.95,52.86,52.91,98798.0,42.4431,42.4671,42.3949,42.4351,98798.0
2018-04-17 13:30:00,52.92,52.99,52.87,52.99,79362.0,42.4431,42.4992,42.403,42.4992,79362.0
2018-04-17 13:35:00,52.98,52.98,52.89,52.9,158392.0,42.4912,42.4912,42.419,42.427,158392.0
2018-04-17 13:40:00,52.9,52.95,52.86,52.95,175023.0,42.427,42.4671,42.3949,42.4671,175023.0
2018-04-17 13:45:00,52.95,53.01,52.92,52.97,281989.0,42.4671,42.5153,42.4431,42.4832,281989.0
2018-04-17 13:50:00,52.96,53.02,52.9,53.0,398266.0,42.4752,42.5233,42.427,42.5072,398266.0
2018-04-17 13:55:00,53.0,53.12,52.99,53.09,135632.0,42.5072,42.6035,42.4992,42.5794,135632.0
2018-04-17 14:00:00,53.09,53.17,53.06,53.06,177856.0,42.5794,42.6436,42.5554,42.5554,177856.0
2018-04-17 14:05:00,53.05,53.06,52.98,53.01,127373.0,42.5473,42.5554,42.4912,42.5153,127373.0
2018-04-17 14:10:00,53.0,53.04,52.95,52.97,95891.0,42.5072,42.5393,42.4671,42.4832,95891.0
2018-04-17 14:15:00,52.97,53.02,52.94,52.96,98644.0,42.4832,42.5233,42.4591,42.4752,98644.0
2018-04-17 14:20:00,52.95,52.95,52.83,52.91,211466.0,42.4671,42.4671,42.3709,42.4351,211466.0
2018-04-17 14:25:00,52.91,52.99,52.9,52.94,76339.0,42.4351,42.4992,42.427,42.4591,76339.0
2018-04-17 14:30:00,52.94,52.95,52.87,52.87,119964.0,42.4591,42.4671,42.403,42.403,119964.0
2018-04-17 14:35:00,52.87,52.93,52.86,52.89,98244.0,42.403,42.4511,42.3949,42.419,98244.0
2018-04-17 14:40:00,52.88,52.92,52.85,52.86,105101.0,42.411,42.4431,42.3869,42.3949,105101.0
2018-04-17 14:45:00,52.86,52.96,52.78,52.96,334236.0,42.3949,42.4752,42.3308,42.4752,334236.0
2018-04-17 14:50:00,52.96,52.96,52.83,52.84,217690.0,42.4752,42.4752,42.3709,42.3789,217690.0
2018-04-17 14:55:00,52.84,52.93,52.78,52.91,275578.0,42.3789,42.4511,42.3308,42.4351,275578.0
2018-04-17 15:00:00,52.91,52.92,52.88,52.9,163658.0,42.4351,42.4431,42.411,42.427,163658.0
2018-04-17 15:05:00,52.91,52.95,52.88,52.94,160096.0,42.4351,42.4671,42.411,42.4591,160096.0
2018-04-17 15:10:00,52.94,53.04,52.91,52.96,241066.0,42.4591,42.5393,42.4351,42.4752,241066.0
2018-04-17 15:15:00,52.96,53.18,52.96,53.18,445839.0,42.4752,42.6516,42.4752,42.6516,445839.0
2018-04-17 15:20:00,53.18,53.22,53.13,53.13,136764.0,42.6516,42.6837,42.6115,42.6115,136764.0
2018-04-17 15:25:00,53.13,53.14,53.06,53.07,148727.0,42.6115,42.6195,42.5554,42.5634,148727.0
2018-04-17 15:30:00,53.07,53.19,53.06,53.13,175643.0,42.5634,42.6596,42.5554,42.6115,175643.0
2018-04-17 15:35:00,53.13,53.21,53.09,53.19,215423.0,42.6115,42.6757,42.5794,42.6596,215423.0
2018-04-17 15:40:00,53.19,53.35,53.18,53.33,247261.0,42.6596,42.7879,42.6516,42.7719,247261.0
2018-04-17 15:45:00,53.32,53.41,53.3,53.36,370434.0,42.7639,42.8361,42.7478,42.796,370434.0
2018-04-17 15:50:00,53.36,53.4,53.26,53.32,348415.0,42.796,42.828,42.7158,42.7639,348415.0
2018-04-17 15:55:00,53.31,53.33,53.22,53.26,766931.0,42.7559,42.7719,42.6837,42.7158,766931.0
2018-04-18 09:30:00,53.91,54.33,53.7,54.15,984353.0,43.2371,43.5739,43.0686,43.4296,984353.0
2018-04-18 09:35:00,54.14,54.34,54.06,54.08,578023.0,43.4215,43.5819,43.3574,43.3734,578023.0
2018-04-18 09:40:00,54.07,54.75,54.06,54.6,561697.0,43.3654,43.9108,43.3574,43.7905,561697.0
2018-04-18 09:45:00,54.6,54.94,54.54,54.74,580040.0,43.7905,44.0632,43.7423,43.9028,580040.0
2018-04-18 09:50:00,54.74,55.0,54.74,54.87,360898.0,43.9028,44.1113,43.9028,44.007,360898.0
2018-04-18 09:55:00,54.87,54.88,54.68,54.78,309482.0,44.007,44.015,43.8546,43.9348,309482.0
2018-04-18 10:00:00,54.78,54.78,54.35,54.39,314889.0,43.9348,43.9348,43.59,43.622,314889.0
2018-04-18 10:05:00,54.4,54.56,54.29,54.54,260871.0,43.6301,43.7584,43.5418,43.7423,260871.0
2018-04-18 10:10:00,54.53,54.54,54.1,54.24,240628.0,43.7343,43.7423,43.3895,43.5017,240628.0
2018-04-18 10:15:00,54.24,54.32,54.13,54.13,256707.0,43.5017,43.5659,43.4135,43.4135,256707.0
2018-04-18 10:20:00,54.13,54.2,54.06,54.18,151104.0,43.4135,43.4697,43.3574,43.4536,151104.0
2018-04-18 10:25:00,54.17,54.29,54.12,54.25,149281.0,43.4456,43.5418,43.4055,43.5098,149281.0
2018-04-18 10:30:00,54.25,54.28,53.72,54.04,404021.0,43.5098,43.5338,43.0847,43.3413,404021.0
2018-04-18 10:35:00,54.05,54.18,53.9,54.07,374624.0,43.3494,43.4536,43.2291,43.3654,374624.0
2018-04-18 10:40:00,54.06,54.11,53.77,53.83,173437.0,43.3574,43.3975,43.1248,43.1729,173437.0
2018-04-18 10:45:00,53.84,53.97,53.75,53.91,149684.0,43.1809,43.2852,43.1088,43.2371,149684.0
2018-04-18 10:50:00,53.92,54.1,53.88,53.99,192672.0,43.2451,43.3895,43.213,43.3012,192672.0
2018-04-18 10:55:00,53.99,54.18,53.95,54.17,172806.0,43.3012,43.4536,43.2692,43.4456,172806.0
2018-04-18 11:00:00,54.17,54.23,54.0,54.1,134377.0,43.4456,43.4937,43.3093,43.3895,134377.0
2018-04-18 11:05:00,54.1,54.12,53.94,54.07,116463.0,43.3895,43.4055,43.2611,43.3654,116463.0
2018-04-18 11:10:00,54.08,54.11,53.98,53.99,37395.0,43.3734,43.3975,43.2932,43.3012,37395.0
2018-04-18 11:15:00,53.99,53.99,53.86,53.86,68460.0,43.3012,43.3012,43.197,43.197,68460.0
2018-04-18 11:20:00,53.85,53.86,53.72,53.78,159854.0,43.189,43.197,43.0847,43.1328,159854.0
2018-04-18 11:25:00,53.78,53.84,53.63,53.66,93024.0,43.1328,43.1809,43.0125,43.0366,93024.0
2018-04-18 11:30:00,53.65,53.77,53.63,53.75,103947.0,43.0285,43.1248,43.0125,43.1088,103947.0
2018-04-18 11:35:00,53.76,53.77,53.65,53.67,84633.0,43.1168,43.1248,43.0285,43.0446,84633.0
2018-04-18 11:40:00,53.68,53.7,53.54,53.65,153377.0,43.0526,43.0686,42.9403,43.0285,153377.0
2018-04-18 11:45:00,53.65,53.65,53.48,53.52,118452.0,43.0285,43.0285,42.8922,42.9243,118452.0
2018-04-18 11:50:00,53.53,53.68,53.52,53.67,144529.0,42.9323,43.0526,42.9243,43.0446,144529.0
2018-04-18 11:55:00,53.67,53.67,53.43,53.44,136582.0,43.0446,43.0446,42.8521,42.8601,136582.0
2018-04-18 12:00:00,53.45,53.6,53.35,53.46,314105.0,42.8681,42.9884,42.7879,42.8762,314105.0
2018-04-18 12:05:00,53.46,53.55,53.35,53.43,356507.0,42.8762,42.9483,42.7879,42.8521,356507.0
2018-04-18 12:10:00,53.43,53.45,53.17,53.28,448799.0,42.8521,42.8681,42.6436,42.7318,448799.0
2018-04-18 12:15:00,53.28,53.42,53.27,53.32,132557.0,42.7318,42.8441,42.7238,42.7639,132557.0
2018-04-18 12:20:00,53.32,53.33,53.12,53.23,127691.0,42.7639,42.7719,42.6035,42.6917,127691.0
2018-04-18 12:25:00,53.21,53.33,53.2,53.2,108038.0,42.6757,42.7719,42.6676,42.6676,108038.0
2018-04-18 12:30:00,53.19,53.19,53.08,53.11,229951.0,42.6596,42.6596,42.5714,42.5955,229951.0
2018-04-18 12:35:00,53.11,53.14,52.93,52.99,172470.0,42.5955,42.6195,42.4511,42.4992,172470.0
2018-04-18 12:40:00,53.0,53.11,52.95,53.11,123710.0,42.5072,42.5955,42.4671,42.5955,123710.0
2018-04-18 12:45:00,53.11,53.25,53.08,53.17,163551.0,42.5955,42.7077,42.5714,42.6436,163551.0
2018-04-18 12:50:00,53.16,53.23,53.14,53.23,52475.0,42.6356,42.6917,42.6195,42.6917,52475.0
2018-04-18 12:55:00,53.23,53.38,53.21,53.31,128514.0,42.6917,42.812,42.6757,42.7559,128514.0
2018-04-18 13:00:00,53.31,53.41,53.26,53.35,90596.0,42.7559,42.8361,42.7158,42.7879,90596.0
2018-04-18 13:05:00,53.34,53.35,53.29,53.32,49234.0,42.7799,42.7879,42.7398,42.7639,49234.0
2018-04-18 13:10:00,53.31,53.54,53.29,53.5,112922.0,42.7559,42.9403,42.7398,42.9082,112922.0
2018-04-18 13:15:00,53.49,53.62,53.45,53.59,193762.0,42.9002,43.0045,42.8681,42.9804,193762.0
2018-04-18 13:20:00,53.59,53.65,53.56,53.58,147439.0,42.9804,43.0285,42.9564,42.9724,147439.0
2018-04-18 13:25:00,53.59,53.6,53.47,53.52,97904.0,42.9804,42.9884,42.8842,42.9243,97904.0
2018-04-18 13:30:00,53.52,53.55,53.39,53.48,118541.0,42.9243,42.9483,42.82,42.8922,118541.0
2018-04-18 13:35:00,53.48,53.57,53.47,53.56,84429.0,42.8922,42.9644,42.8842,42.9564,84429.0
2018-04-18 13:40:00,53.55,53.58,53.43,53.45,107187.0,42.9483,42.9724,42.8521,42.8681,107187.0
2018-04-18 13:45:00,53.46,53.54,53.45,53.51,57807.0,42.8762,42.9403,42.8681,42.9163,57807.0
2018-04-18 13:50:00,53.5,53.72,53.5,53.69,96111.0,42.9082,43.0847,42.9082,43.0606,96111.0
2018-04-18 13:55:00,53.69,53.74,53.61,53.63,58884.0,43.0606,43.1007,42.9965,43.0125,58884.0
2018-04-18 14:00:00,53.64,53.67,53.56,53.65,108740.0,43.0205,43.0446,42.9564,43.0285,108740.0
2018-04-18 14:05:00,53.65,53.83,53.65,53.8,122814.0,43.0285,43.1729,43.0285,43.1489,122814.0
2018-04-18 14:10:00,53.8,53.83,53.74,53.8,76084.0,43.1489,43.1729,43.1007,43.1489,76084.0
2018-04-18 14:15:00,53.81,53.86,53.79,53.83,114322.0,43.1569,43.197,43.1408,43.1729,114322.0
2018-04-18 14:20:00,53.83,53.84,53.79,53.84,137187.0,43.1729,43.1809,43.1408,43.1809,137187.0
2018-04-18 14:25:00,53.84,53.91,53.77,53.87,95132.0,43.1809,43.2371,43.1248,43.205,95132.0
2018-04-18 14:30:00,53.87,53.88,53.76,53.82,154159.0,43.205,43.213,43.1168,43.1649,154159.0
2018-04-18 14:35:00,53.83,53.83,53.72,53.75,116167.0,43.1729,43.1729,43.0847,43.1088,116167.0
2018-04-18 14:40:00,53.74,53.8,53.7,53.7,50205.0,43.1007,43.1489,43.0686,43.0686,50205.0
2018-04-18 14:45:00,53.7,53.73,53.63,53.69,89685.0,43.0686,43.0927,43.0125,43.0606,89685.0
2018-04-18 14:50:00,53.7,53.76,53.63,53.75,65637.0,43.0686,43.1168,43.0125,43.1088,65637.0
2018-04-18 14:55:00,53.76,53.82,53.73,53.82,106466.0,43.1168,43.1649,43.0927,43.1649,106466.0
2018-04-18 15:00:00,53.82,53.84,53.78,53.84,114828.0,43.1649,43.1809,43.1328,43.1809,114828.0
2018-04-18 15:05:00,53.85,53.89,53.83,53.88,106540.0,43.189,43.221,43.1729,43.213,106540.0
2018-04-18 15:10:00,53.88,53.92,53.87,53.89,104091.0,43.213,43.2451,43.205,43.221,104091.0
2018-04-18 15:15:00,53.89,53.91,53.81,53.85,72880.0,43.221,43.2371,43.1569,43.189,72880.0
2018-04-18 15:20:00,53.85,53.91,53.68,53.7,124195.0,43.189,43.2371,43.0526,43.0686,124195.0
2018-04-18 15:25:00,53.71,53.77,53.63,53.63,145745.0,43.0767,43.1248,43.0125,43.0125,145745.0
2018-04-18 15:30:00,53.63,53.64,53.5,53.52,145020.0,43.0125,43.0205,42.9082,42.9243,145020.0
2018-04-18 15:35:00,53.52,53.53,53.41,53.43,158532.0,42.9243,42.9323,42.8361,42.8521,158532.0
2018-04-18 15:40:00,53.43,53.43,53.33,53.37,194391.0,42.8521,42.8521,42.7719,42.804,194391.0
2018-04-18 15:45:00,53.37,53.37,53.2,53.23,310666.0,42.804,42.804,42.6676,42.6917,310666.0
2018-04-18 15:50:00,53.22,53.28,53.11,53.13,399534.0,42.6837,42.7318,42.5955,42.6115,399534.0
2018-04-18 15:55:00,53.14,53.35,53.13,53.26,517263.0,42.6195,42.7879,42.6115,42.7158,517263.0
2018-04-19 09:30:00,53.36,54.0,53.34,53.84,534254.0,42.796,43.3093,42.7799,43.1809,534254.0
2018-04-19 09:35:00,53.84,54.09,53.6,54.05,297532.0,43.1809,43.3814,42.9884,43.3494,297532.0
2018-04-19 09:40:00,54.06,54.21,54.02,54.06,374874.0,43.3574,43.4777,43.3253,43.3574,374874.0
2018-04-19 09:45:00,54.06,54.28,54.05,54.14,271229.0,43.3574,43.5338,43.3494,43.4215,271229.0
2018-04-19 09:50:00,54.13,54.13,53.94,53.96,236195.0,43.4135,43.4135,43.2611,43.2772,236195.0
2018-04-19 09:55:00,53.96,54.17,53.91,54.13,276623.0,43.2772,43.4456,43.2371,43.4135,276623.0
2018-04-19 10:00:00,54.13,54.14,53.89,53.98,134414.0,43.4135,43.4215,43.221,43.2932,134414.0
2018-04-19 10:05:00,53.97,53.99,53.85,53.93,145415.0,43.2852,43.3012,43.189,43.2531,145415.0
2018-04-19 10:10:00,53.92,54.01,53.86,53.99,153962.0,43.2451,43.3173,43.197,43.3012,153962.0
2018-04-19 10:15:00,53.98,54.06,53.96,53.99,141731.0,43.2932,43.3574,43.2772,43.3012,141731.0
2018-04-19 10:20:00,53.99,54.15,53.98,54.12,128681.0,43.3012,43.4296,43.2932,43.4055,128681.0
2018-04-19 10:25:00,54.13,54.32,54.12,54.29,171321.0,43.4135,43.5659,43.4055,43.5418,171321.0
2018-04-19 10:30:00,54.29,54.41,54.25,54.36,181264.0,43.5418,43.6381,43.5098,43.598,181264.0
2018-04-19 10:35:00,54.35,54.49,54.35,54.48,150731.0,43.59,43.7022,43.59,43.6942,150731.0
2018-04-19 10:40:00,54.48,54.49,54.35,54.4,167110.0,43.6942,43.7022,43.59,43.6301,167110.0
2018-04-19 10:45:00,54.41,54.49,54.4,54.44,156777.0,43.6381,43.7022,43.6301,43.6621,156777.0
2018-04-19 10:50:00,54.45,54.46,54.28,54.32,276347.0,43.6702,43.6782,43.5338,43.5659,276347.0
2018-04-19 10:55:00,54.32,54.4,54.27,54.37,130281.0,43.5659,43.6301,43.5258,43.606,130281.0
2018-04-19 11:00:00,54.38,54.39,54.14,54.22,137870.0,43.614,43.622,43.4215,43.4857,137870.0
2018-04-19 11:05:00,54.21,54.3,54.18,54.2,109905.0,43.4777,43.5499,43.4536,43.4697,109905.0
2018-04-19 11:10:00,54.2,54.29,54.2,54.25,73943.0,43.4697,43.5418,43.4697,43.5098,73943.0
2018-04-19 11:15:00,54.25,54.36,54.19,54.34,139544.0,43.5098,43.598,43.4616,43.5819,139544.0
2018-04-19 11:20:00,54.33,54.35,54.19,54.31,124745.0,43.5739,43.59,43.4616,43.5579,124745.0
2018-04-19 11:25:00,54.31,54.39,54.26,54.38,95740.0,43.5579,43.622,43.5178,43.614,95740.0
2018-04-19 11:30:00,54.37,54.42,54.3,54.4,130098.0,43.606,43.6461,43.5499,43.6301,130098.0
2018-04-19 11:35:00,54.4,54.45,54.27,54.29,121222.0,43.6301,43.6702,43.5258,43.5418,121222.0
2018-04-19 11:40:00,54.29,54.41,54.2,54.39,145697.0,43.5418,43.6381,43.4697,43.622,145697.0
2018-04-19 11:45:00,54.39,54.5,54.38,54.5,203652.0,43.622,43.7103,43.614,43.7103,203652.0
2018-04-19 11:50:00,54.5,54.66,54.45,54.62,286403.0,43.7103,43.8386,43.6702,43.8065,286403.0
2018-04-19 11:55:00,54.61,54.7,54.57,54.7,134372.0,43.7985,43.8707,43.7664,43.8707,134372.0
2018-04-19 12:00:00,54.69,54.71,54.56,54.67,174534.0,43.8627,43.8787,43.7584,43.8466,174534.0
2018-04-19 12:05:00,54.66,54.67,54.52,54.61,232301.0,43.8386,43.8466,43.7263,43.7985,232301.0
2018-04-19 12:10:00,54.61,54.64,54.57,54.6,104706.0,43.7985,43.8226,43.7664,43.7905,104706.0
2018-04-19 12:15:00,54.61,54.67,54.55,54.63,148808.0,43.7985,43.8466,43.7504,43.8145,148808.0
2018-04-19 12:20:00,54.63,54.63,54.46,54.47,157639.0,43.8145,43.8145,43.6782,43.6862,157639.0
2018-04-19 12:25:00,54.47,54.61,54.45,54.58,98684.0,43.6862,43.7985,43.6702,43.7744,98684.0
2018-04-19 12:30:00,54.58,54.66,54.56,54.66,109183.0,43.7744,43.8386,43.7584,43.8386,109183.0
2018-04-19 12:35:00,54.66,54.68,54.55,54.55,127939.0,43.8386,43.8546,43.7504,43.7504,127939.0
2018-04-19 12:40:00,54.55,54.56,54.39,54.45,132797.0,43.7504,43.7584,43.622,43.6702,132797.0
2018-04-19 12:45:00,54.45,54.55,54.4,54.51,98377.0,43.6702,43.7504,43.6301,43.7183,98377.0
2018-04-19 12:50:00,54.51,54.55,54.44,54.47,88086.0,43.7183,43.7504,43.6621,43.6862,88086.0
2018-04-19 12:55:00,54.47,54.47,54.37,54.42,64287.0,43.6862,43.6862,43.606,43.6461,64287.0
2018-04-19 13:00:00,54.42,54.42,54.27,54.35,88864.0,43.6461,43.6461,43.5258,43.59,88864.0
2018-04-19 13:05:00,54.34,54.37,54.28,54.31,63406.0,43.5819,43.606,43.5338,43.5579,63406.0
2018-04-19 13:10:00,54.3,54.34,54.25,54.34,74838.0,43.5499,43.5819,43.5098,43.5819,74838.0
2018-04-19 13:15:00,54.34,54.35,54.18,54.22,124155.0,43.5819,43.59,43.4536,43.4857,124155.0
2018-04-19 13:20:00,54.22,54.33,54.17,54.24,81089.0,43.4857,43.5739,43.4456,43.5017,81089.0
2018-04-19 13:25:00,54.25,54.28,54.18,54.19,86894.0,43.5098,43.5338,43.4536,43.4616,86894.0
2018-04-19 13:30:00,54.19,54.34,54.18,54.29,84004.0,43.4616,43.5819,43.4536,43.5418,84004.0
2018-04-19 13:35:00,54.29,54.44,54.26,54.43,138439.0,43.5418,43.6621,43.5178,43.6541,138439.0
2018-04-19 13:40:00,54.42,54.45,54.38,54.42,188824.0,43.6461,43.6702,43.614,43.6461,188824.0
2018-04-19 13:45:00,54.42,54.44,54.35,54.36,156199.0,43.6461,43.6621,43.59,43.598,156199.0
2018-04-19 13:50:00,54.36,54.45,54.35,54.45,95823.0,43.598,43.6702,43.59,43.6702,95823.0
2018-04-19 13:55:00,54.45,54.5,54.4,54.48,71260.0,43.6702,43.7103,43.6301,43.6942,71260.0
2018-04-19 14:00:00,54.48,54.55,54.47,54.51,80633.0,43.6942,43.7504,43.6862,43.7183,80633.0
2018-04-19 14:05:00,54.51,54.62,54.49,54.55,106217.0,43.7183,43.8065,43.7022,43.7504,106217.0
2018-04-19 14:10:00,54.56,54.6,54.53,54.56,63726.0,43.7584,43.7905,43.7343,43.7584,63726.0
2018-04-19 14:15:00,54.56,54.56,54.38,54.39,119323.0,43.7584,43.7584,43.614,43.622,119323.0
2018-04-19 14:20:00,54.39,54.4,54.29,54.34,92409.0,43.622,43.6301,43.5418,43.5819,92409.0
2018-04-19 14:25:00,54.34,54.36,54.27,54.31,101551.0,43.5819,43.598,43.5258,43.5579,101551.0
2018-04-19 14:30:00,54.31,54.42,54.3,54.38,84632.0,43.5579,43.6461,43.5499,43.614,84632.0
2018-04-19 14:35:00,54.38,54.48,54.35,54.47,98643.0,43.614,43.6942,43.59,43.6862,98643.0
2018-04-19 14:40:00,54.48,54.59,54.47,54.58,88375.0,43.6942,43.7824,43.6862,43.7744,88375.0
2018-04-19 14:45:00,54.59,54.63,54.57,54.59,74431.0,43.7824,43.8145,43.7664,43.7824,74431.0
2018-04-19 14:50:00,54.58,54.6,54.49,54.54,107934.0,43.7744,43.7905,43.7022,43.7423,107934.0
2018-04-19 14:55:00,54.55,54.61,54.53,54.58,121121.0,43.7504,43.7985,43.7343,43.7744,121121.0
2018-04-19 15:00:00,54.59,54.65,54.56,54.56,98140.0,43.7824,43.8306,43.7584,43.7584,98140.0
2018-04-19 15:05:00,54.56,54.67,54.54,54.65,93637.0,43.7584,43.8466,43.7423,43.8306,93637.0
2018-04-19 15:10:00,54.64,54.65,54.56,54.57,101781.0,43.8226,43.8306,43.7584,43.7664,101781.0
2018-04-19 15:15:00,54.57,54.6,54.53,54.57,150905.0,43.7664,43.7905,43.7343,43.7664,150905.0
2018-04-19 15:20:00,54.57,54.59,54.52,54.52,80550.0,43.7664,43.7824,43.7263,43.7263,80550.0
2018-04-19 15:25:00,54.53,54.54,54.5,54.52,201580.0,43.7343,43.7423,43.7103,43.7263,201580.0
2018-04-19 15:30:00,54.53,54.66,54.48,54.66,205302.0,43.7343,43.8386,43.6942,43.8386,205302.0
2018-04-19 15:35:00,54.66,54.83,54.62,54.69,429037.0,43.8386,43.9749,43.8065,43.8627,429037.0
2018-04-19 15:40:00,54.69,54.79,54.64,54.73,232662.0,43.8627,43.9429,43.8226,43.8947,232662.0
2018-04-19 15:45:00,54.73,54.74,54.67,54.72,263272.0,43.8947,43.9028,43.8466,43.8867,263272.0
2018-04-19 15:50:00,54.72,54.77,54.69,54.73,285502.0,43.8867,43.9268,43.8627,43.8947,285502.0
2018-04-19 15:55:00,54.72,54.74,54.6,54.69,534208.0,43.8867,43.9028,43.7905,43.8627,534208.0
2018-04-20 09:30:00,54.89,55.0,54.66,54.76,663523.0,44.0231,44.1113,43.8386,43.9188,663523.0
2018-04-20 09:35:00,54.74,54.91,54.73,54.87,85992.0,43.9028,44.0391,43.8947,44.007,85992.0
2018-04-20 09:40:00,54.88,54.97,54.74,54.85,136551.0,44.015,44.0872,43.9028,43.991,136551.0
2018-04-20 09:45:00,54.85,54.98,54.85,54.94,118936.0,43.991,44.0952,43.991,44.0632,118936.0
2018-04-20 09:50:00,54.95,55.26,54.94,55.2,337961.0,44.0712,44.3198,44.0632,44.2717,337961.0
2018-04-20 09:55:00,55.21,55.33,55.14,55.2,197551.0,44.2797,44.3759,44.2236,44.2717,197551.0
2018-04-20 10:00:00,55.21,55.26,55.08,55.22,196076.0,44.2797,44.3198,44.1754,44.2877,196076.0
2018-04-20 10:05:00,55.22,55.29,55.17,55.18,179352.0,44.2877,44.3439,44.2476,44.2556,179352.0
2018-04-20 10:10:00,55.17,55.18,54.88,54.9,164371.0,44.2476,44.2556,44.015,44.0311,164371.0
2018-04-20 10:15:00,54.9,54.95,54.81,54.93,80122.0,44.0311,44.0712,43.9589,44.0551,80122.0
2018-04-20 10:20:00,54.93,54.98,54.76,54.81,153030.0,44.0551,44.0952,43.9188,43.9589,153030.0
2018-04-20 10:25:00,54.81,54.94,54.78,54.94,68448.0,43.9589,44.0632,43.9348,44.0632,68448.0
2018-04-20 10:30:00,54.95,55.0,54.83,54.92,91327.0,44.0712,44.1113,43.9749,44.0471,91327.0
2018-04-20 10:35:00,54.91,54.96,54.79,54.95,76209.0,44.0391,44.0792,43.9429,44.0712,76209.0
2018-04-20 10:40:00,54.95,54.98,54.83,54.98,76146.0,44.0712,44.0952,43.9749,44.0952,76146.0
2018-04-20 10:45:00,54.98,55.09,54.94,54.99,97009.0,44.0952,44.1835,44.0632,44.1033,97009.0
2018-04-20 10:50:00,55.0,55.04,54.85,54.88,164188.0,44.1113,44.1434,43.991,44.015,164188.0
2018-04-20 10:55:00,54.88,54.88,54.69,54.69,165432.0,44.015,44.015,43.8627,43.8627,165432.0
2018-04-20 11:00:00,54.69,54.7,54.5,54.54,149244.0,43.8627,43.8707,43.7103,43.7423,149244.0
2018-04-20 11:05:00,54.54,54.57,54.41,54.43,96933.0,43.7423,43.7664,43.6381,43.6541,96933.0
2018-04-20 11:10:00,54.42,54.42,54.29,54.38,126036.0,43.6461,43.6461,43.5418,43.614,126036.0
2018-04-20 11:15:00,54.37,54.48,54.36,54.48,76895.0,43.606,43.6942,43.598,43.6942,76895.0
2018-04-20 11:20:00,54.48,54.54,54.43,54.44,60565.0,43.6942,43.7423,43.6541,43.6621,60565.0
2018-04-20 11:25:00,54.45,54.49,54.37,54.42,71989.0,43.6702,43.7022,43.606,43.6461,71989.0
2018-04-20 11:30:00,54.43,54.55,54.42,54.54,108565.0,43.6541,43.7504,43.6461,43.7423,108565.0
2018-04-20 11:35:00,54.54,54.74,54.54,54.72,91712.0,43.7423,43.9028,43.7423,43.8867,91712.0
2018-04-20 11:40:00,54.72,54.79,54.68,54.75,69142.0,43.8867,43.9429,43.8546,43.9108,69142.0
2018-04-20 11:45:00,54.76,54.8,54.71,54.72,37468.0,43.9188,43.9509,43.8787,43.8867,37468.0
2018-04-20 11:50:00,54.72,54.79,54.7,54.71,45233.0,43.8867,43.9429,43.8707,43.8787,45233.0
2018-04-20 11:55:00,54.71,54.74,54.63,54.69,51779.0,43.8787,43.9028,43.8145,43.8627,51779.0
2018-04-20 12:00:00,54.7,54.7,54.58,54.58,43126.0,43.8707,43.8707,43.7744,43.7744,43126.0
2018-04-20 12:05:00,54.57,54.7,54.56,54.68,51786.0,43.7664,43.8707,43.7584,43.8546,51786.0
2018-04-20 12:10:00,54.68,54.69,54.59,54.6,44847.0,43.8546,43.8627,43.7824,43.7905,44847.0
2018-04-20 12:15:00,54.6,54.68,54.58,54.61,47073.0,43.7905,43.8546,43.7744,43.7985,47073.0
2018-04-20 12:20:00,54.6,54.67,54.58,54.63,32752.0,43.7905,43.8466,43.7744,43.8145,32752.0
2018-04-20 12:25:00,54.64,54.72,54.61,54.68,48154.0,43.8226,43.8867,43.7985,43.8546,48154.0
2018-04-20 12:30:00,54.69,54.69,54.54,54.61,93986.0,43.8627,43.8627,43.7423,43.7985,93986.0
2018-04-20 12:35:00,54.61,54.67,54.57,54.58,39880.0,43.7985,43.8466,43.7664,43.7744,39880.0
2018-04-20 12:40:00,54.57,54.63,54.55,54.61,66486.0,43.7664,43.8145,43.7504,43.7985,66486.0
2018-04-20 12:45:00,54.6,54.67,54.55,54.59,88413.0,43.7905,43.8466,43.7504,43.7824,88413.0
2018-04-20 12:50:00,54.6,54.65,54.58,54.65,31679.0,43.7905,43.8306,43.7744,43.8306,31679.0
2018-04-20 12:55:00,54.65,54.68,54.59,54.63,117562.0,43.8306,43.8546,43.7824,43.8145,117562.0
2018-04-20 13:00:00,54.63,54.71,54.59,54.65,120960.0,43.8145,43.8787,43.7824,43.8306,120960.0
2018-04-20 13:05:00,54.65,54.71,54.61,54.62,79797.0,43.8306,43.8787,43.7985,43.8065,79797.0
2018-04-20 13:10:00,54.62,54.64,54.59,54.63,143736.0,43.8065,43.8226,43.7824,43.8145,143736.0
2018-04-20 13:15:00,54.64,54.67,54.6,54.64,60746.0,43.8226,43.8466,43.7905,43.8226,60746.0
2018-04-20 13:20:00,54.64,54.67,54.53,54.57,64591.0,43.8226,43.8466,43.7343,43.7664,64591.0
2018-04-20 13:25:00,54.59,54.79,54.59,54.77,91232.0,43.7824,43.9429,43.7824,43.9268,91232.0
2018-04-20 13:30:00,54.79,54.8,54.71,54.72,57981.0,43.9429,43.9509,43.8787,43.8867,57981.0
2018-04-20 13:35:00,54.71,54.83,54.71,54.83,81507.0,43.8787,43.9749,43.8787,43.9749,81507.0
2018-04-20 13:40:00,54.83,54.84,54.79,54.79,34299.0,43.9749,43.983,43.9429,43.9429,34299.0
2018-04-20 13:45:00,54.8,54.81,54.72,54.74,48321.0,43.9509,43.9589,43.8867,43.9028,48321.0
2018-04-20 13:50:00,54.74,54.75,54.67,54.73,54159.0,43.9028,43.9108,43.8466,43.8947,54159.0
2018-04-20 13:55:00,54.73,54.77,54.67,54.68,57832.0,43.8947,43.9268,43.8466,43.8546,57832.0
2018-04-20 14:00:00,54.68,54.7,54.63,54.69,57930.0,43.8546,43.8707,43.8145,43.8627,57930.0
2018-04-20 14:05:00,54.7,54.73,54.64,54.73,65897.0,43.8707,43.8947,43.8226,43.8947,65897.0
2018-04-20 14:10:00,54.72,54.73,54.63,54.66,51698.0,43.8867,43.8947,43.8145,43.8386,51698.0
2018-04-20 14:15:00,54.66,54.68,54.62,54.63,60030.0,43.8386,43.8546,43.8065,43.8145,60030.0
2018-04-20 14:20:00,54.64,54.71,54.61,54.67,88223.0,43.8226,43.8787,43.7985,43.8466,88223.0
2018-04-20 14:25:00,54.66,54.68,54.62,54.66,43168.0,43.8386,43.8546,43.8065,43.8386,43168.0
2018-04-20 14:30:00,54.66,54.69,54.5,54.51,68622.0,43.8386,43.8627,43.7103,43.7183,68622.0
2018-04-20 14:35:00,54.51,54.53,54.41,54.44,102945.0,43.7183,43.7343,43.6381,43.6621,102945.0
2018-04-20 14:40:00,54.43,54.43,54.38,54.39,106050.0,43.6541,43.6541,43.614,43.622,106050.0
2018-04-20 14:45:00,54.39,54.4,54.3,54.37,89631.0,43.622,43.6301,43.5499,43.606,89631.0
2018-04-20 14:50:00,54.36,54.43,54.35,54.39,88377.0,43.598,43.6541,43.59,43.622,88377.0
2018-04-20 14:55:00,54.38,54.41,54.35,54.37,87524.0,43.614,43.6381,43.59,43.606,87524.0
2018-04-20 15:00:00,54.37,54.38,54.28,54.31,94260.0,43.606,43.614,43.5338,43.5579,94260.0
2018-04-20 15:05:00,54.32,54.32,54.16,54.18,138964.0,43.5659,43.5659,43.4376,43.4536,138964.0
2018-04-20 15:10:00,54.19,54.29,54.19,54.27,98272.0,43.4616,43.5418,43.4616,43.5258,98272.0
2018-04-20 15:15:00,54.28,54.29,54.13,54.13,101319.0,43.5338,43.5418,43.4135,43.4135,101319.0
2018-04-20 15:20:00,54.13,54.23,54.12,54.22,96792.0,43.4135,43.4937,43.4055,43.4857,96792.0
2018-04-20 15:25:00,54.22,54.23,54.15,54.18,110213.0,43.4857,43.4937,43.4296,43.4536,110213.0
2018-04-20 15:30:00,54.19,54.2,54.09,54.12,121876.0,43.4616,43.4697,43.3814,43.4055,121876.0
2018-04-20 15:35:00,54.12,54.31,54.1,54.28,160097.0,43.4055,43.5579,43.3895,43.5338,160097.0
2018-04-20 15:40:00,54.28,54.32,54.25,54.27,206341.0,43.5338,43.5659,43.5098,43.5258,206341.0
2018-04-20 15:45:00,54.27,54.31,54.24,54.3,300353.0,43.5258,43.5579,43.5017,43.5499,300353.0
2018-04-20 15:50:00,54.3,54.38,54.28,54.36,263933.0,43.5499,43.614,43.5338,43.598,263933.0
2018-04-20 15:55:00,54.36,54.46,54.34,54.46,564104.0,43.598,43.6782,43.5819,43.6782,564104.0
2018-04-23 09:30:00,54.55,54.59,54.39,54.39,156672.0,43.7504,43.7824,43.622,43.622,156672.0
2018-04-23 09:35:00,54.39,54.41,54.25,54.3,126272.0,43.622,43.6381,43.5098,43.5499,126272.0
2018-04-23 09:40:00,54.31,54.32,54.12,54.16,154006.0,43.5579,43.5659,43.4055,43.4376,154006.0
2018-04-23 09:45:00,54.16,54.2,53.98,54.06,162435.0,43.4376,43.4697,43.2932,43.3574,162435.0
2018-04-23 09:50:00,54.05,54.16,54.01,54.1,103452.0,43.3494,43.4376,43.3173,43.3895,103452.0
2018-04-23 09:55:00,54.11,54.15,54.02,54.15,113218.0,43.3975,43.4296,43.3253,43.4296,113218.0
2018-04-23 10:00:00,54.15,54.28,54.11,54.11,120130.0,43.4296,43.5338,43.3975,43.3975,120130.0
2018-04-23 10:05:00,54.11,54.19,54.05,54.1,80618.0,43.3975,43.4616,43.3494,43.3895,80618.0
2018-04-23 10:10:00,54.1,54.12,53.99,54.03,55998.0,43.3895,43.4055,43.3012,43.3333,55998.0
2018-04-23 10:15:00,54.03,54.19,54.0,54.14,86174.0,43.3333,43.4616,43.3093,43.4215,86174.0
2018-04-23 10:20:00,54.14,54.18,54.09,54.11,80402.0,43.4215,43.4536,43.3814,43.3975,80402.0
2018-04-23 10:25:00,54.12,54.14,53.96,53.96,82808.0,43.4055,43.4215,43.2772,43.2772,82808.0
2018-04-23 10:30:00,53.96,53.98,53.86,53.9,100203.0,43.2772,43.2932,43.197,43.2291,100203.0
2018-04-23 10:35:00,53.91,53.92,53.62,53.74,124386.0,43.2371,43.2451,43.0045,43.1007,124386.0
2018-04-23 10:40:00,53.75,53.82,53.65,53.82,81809.0,43.1088,43.1649,43.0285,43.1649,81809.0
2018-04-23 10:45:00,53.82,53.91,53.81,53.88,42895.0,43.1649,43.2371,43.1569,43.213,42895.0
2018-04-23 10:50:00,53.87,53.89,53.78,53.87,99626.0,43.205,43.221,43.1328,43.205,99626.0
2018-04-23 10:55:00,53.87,53.92,53.79,53.8,195673.0,43.205,43.2451,43.1408,43.1489,195673.0
2018-04-23 11:00:00,53.8,53.81,53.68,53.78,62982.0,43.1489,43.1569,43.0526,43.1328,62982.0
2018-04-23 11:05:00,53.78,53.94,53.77,53.93,85185.0,43.1328,43.2611,43.1248,43.2531,85185.0
2018-04-23 11:10:00,53.92,54.15,53.92,54.1,123580.0,43.2451,43.4296,43.2451,43.3895,123580.0
2018-04-23 11:15:00,54.1,54.12,54.03,54.07,143053.0,43.3895,43.4055,43.3333,43.3654,143053.0
2018-04-23 11:20:00,54.08,54.09,53.9,53.96,156081.0,43.3734,43.3814,43.2291,43.2772,156081.0
2018-04-23 11:25:00,53.94,54.03,53.9,54.03,62997.0,43.2611,43.3333,43.2291,43.3333,62997.0
2018-04-23 11:30:00,54.04,54.07,53.92,53.95,69298.0,43.3413,43.3654,43.2451,43.2692,69298.0
2018-04-23 11:35:00,53.96,54.08,53.93,53.94,81909.0,43.2772,43.3734,43.2531,43.2611,81909.0
2018-04-23 11:40:00,53.93,54.05,53.93,54.03,61677.0,43.2531,43.3494,43.2531,43.3333,61677.0
2018-04-23 11:45:00,54.03,54.03,53.88,53.88,88076.0,43.3333,43.3333,43.213,43.213,88076.0
2018-04-23 11:50:00,53.88,54.08,53.87,54.08,64788.0,43.213,43.3734,43.205,43.3734,64788.0
2018-04-23 11:55:00,54.08,54.16,54.07,54.14,73566.0,43.3734,43.4376,43.3654,43.4215,73566.0
2018-04-23 12:00:00,54.14,54.19,54.06,54.07,60434.0,43.4215,43.4616,43.3574,43.3654,60434.0
2018-04-23 12:05:00,54.07,54.13,54.05,54.1,56610.0,43.3654,43.4135,43.3494,43.3895,56610.0
2018-04-23 12:10:00,54.09,54.13,54.04,54.04,57820.0,43.3814,43.4135,43.3413,43.3413,57820.0
2018-04-23 12:15:00,54.05,54.06,53.96,53.96,94702.0,43.3494,43.3574,43.2772,43.2772,94702.0
2018-04-23 12:20:00,53.96,54.1,53.95,54.06,42908.0,43.2772,43.3895,43.2692,43.3574,42908.0
2018-04-23 12:25:00,54.06,54.07,54.03,54.03,35407.0,43.3574,43.3654,43.3333,43.3333,35407.0
2018-04-23 12:30:00,54.04,54.06,53.99,54.03,31112.0,43.3413,43.3574,43.3012,43.3333,31112.0
2018-04-23 12:35:00,54.03,54.05,53.97,54.02,45253.0,43.3333,43.3494,43.2852,43.3253,45253.0
2018-04-23 12:40:00,54.03,54.06,53.98,53.98,66365.0,43.3333,43.3574,43.2932,43.2932,66365.0
2018-04-23 12:45:00,53.99,54.01,53.9,53.91,83227.0,43.3012,43.3173,43.2291,43.2371,83227.0
2018-04-23 12:50:00,53.91,54.02,53.91,53.98,74428.0,43.2371,43.3253,43.2371,43.2932,74428.0
2018-04-23 12:55:00,53.99,54.03,53.97,54.02,66823.0,43.3012,43.3333,43.2852,43.3253,66823.0
2018-04-23 13:00:00,54.0,54.02,53.99,54.0,72219.0,43.3093,43.3253,43.3012,43.3093,72219.0
2018-04-23 13:05:00,54.0,54.01,53.96,53.97,40509.0,43.3093,43.3173,43.2772,43.2852,40509.0
2018-04-23 13:10:00,53.97,54.01,53.97,54.0,51391.0,43.2852,43.3173,43.2852,43.3093,51391.0
2018-04-23 13:15:00,53.99,53.99,53.94,53.99,32539.0,43.3012,43.3012,43.2611,43.3012,32539.0
2018-04-23 13:20:00,54.0,54.0,53.95,53.97,33976.0,43.3093,43.3093,43.2692,43.2852,33976.0
2018-04-23 13:25:00,53.98,54.01,53.94,53.96,53609.0,43.2932,43.3173,43.2611,43.2772,53609.0
2018-04-23 13:30:00,53.96,53.98,53.9,53.9,42667.0,43.2772,43.2932,43.2291,43.2291,42667.0
2018-04-23 13:35:00,53.91,53.95,53.88,53.94,50750.0,43.2371,43.2692,43.213,43.2611,50750.0
2018-04-23 13:40:00,53.93,53.93,53.83,53.86,99465.0,43.2531,43.2531,43.1729,43.197,99465.0
2018-04-23 13:45:00,53.87,53.95,53.87,53.91,40874.0,43.205,43.2692,43.205,43.2371,40874.0
2018-04-23 13:50:00,53.91,53.97,53.9,53.96,38123.0,43.2371,43.2852,43.2291,43.2772,38123.0
2018-04-23 13:55:00,53.96,53.99,53.93,53.96,45227.0,43.2772,43.3012,43.2531,43.2772,45227.0
2018-04-23 14:00:00,53.96,53.97,53.84,53.86,49065.0,43.2772,43.2852,43.1809,43.197,49065.0
2018-04-23 14:05:00,53.86,53.86,53.68,53.72,78419.0,43.197,43.197,43.0526,43.0847,78419.0
2018-04-23 14:10:00,53.72,53.81,53.67,53.68,52685.0,43.0847,43.1569,43.0446,43.0526,52685.0
2018-04-23 14:15:00,53.67,53.69,53.55,53.55,115711.0,43.0446,43.0606,42.9483,42.9483,115711.0
2018-04-23 14:20:00,53.55,53.55,53.39,53.43,207780.0,42.9483,42.9483,42.82,42.8521,207780.0
2018-04-23 14:25:00,53.44,53.52,53.43,53.5,76875.0,42.8601,42.9243,42.8521,42.9082,76875.0
2018-04-23 14:30:00,53.49,53.52,53.45,53.49,69201.0,42.9002,42.9243,42.8681,42.9002,69201.0
2018-04-23 14:35:00,53.48,53.51,53.43,53.5,66684.0,42.8922,42.9163,42.8521,42.9082,66684.0
2018-04-23 14:40:00,53.49,53.52,53.47,53.52,96770.0,42.9002,42.9243,42.8842,42.9243,96770.0
2018-04-23 14:45:00,53.51,53.52,53.41,53.42,133510.0,42.9163,42.9243,42.8361,42.8441,133510.0
2018-04-23 14:50:00,53.41,53.44,53.34,53.36,80317.0,42.8361,42.8601,42.7799,42.796,80317.0
2018-04-23 14:55:00,53.37,53.41,53.33,53.4,92026.0,42.804,42.8361,42.7719,42.828,92026.0
2018-04-23 15:00:00,53.4,53.48,53.38,53.47,127967.0,42.828,42.8922,42.812,42.8842,127967.0
2018-04-23 15:05:00,53.47,53.49,53.43,53.44,69003.0,42.8842,42.9002,42.8521,42.8601,69003.0
2018-04-23 15:10:00,53.45,53.5,53.44,53.46,83989.0,42.8681,42.9082,42.8601,42.8762,83989.0
2018-04-23 15:15:00,53.47,53.49,53.44,53.46,97231.0,42.8842,42.9002,42.8601,42.8762,97231.0
2018-04-23 15:20:00,53.46,53.51,53.44,53.47,72392.0,42.8762,42.9163,42.8601,42.8842,72392.0
2018-04-23 15:25:00,53.47,53.55,53.46,53.54,64699.0,42.8842,42.9483,42.8762,42.9403,64699.0
2018-04-23 15:30:00,53.54,53.56,53.5,53.51,93928.0,42.9403,42.9564,42.9082,42.9163,93928.0
2018-04-23 15:35:00,53.52,53.54,53.45,53.47,79449.0,42.9243,42.9403,42.8681,42.8842,79449.0
2018-04-23 15:40:00,53.47,53.53,53.45,53.52,129454.0,42.8842,42.9323,42.8681,42.9243,129454.0
2018-04-23 15:45:00,53.53,53.6,53.53,53.6,170554.0,42.9323,42.9884,42.9323,42.9884,170554.0
2018-04-23 15:50:00,53.59,53.66,53.58,53.59,207247.0,42.9804,43.0366,42.9724,42.9804,207247.0
2018-04-23 15:55:00,53.6,53.65,53.59,53.64,339014.0,42.9884,43.0285,42.9804,43.0205,339014.0
2018-04-24 09:30:00,53.96,54.08,53.78,53.8,135835.0,43.2772,43.3734,43.1328,43.1489,135835.0
2018-04-24 09:35:00,53.8,53.86,53.6,53.78,106061.0,43.1489,43.197,42.9884,43.1328,106061.0
2018-04-24 09:40:00,53.78,53.92,53.77,53.91,60171.0,43.1328,43.2451,43.1248,43.2371,60171.0
2018-04-24 09:45:00,53.93,54.25,53.93,54.22,122763.0,43.2531,43.5098,43.2531,43.4857,122763.0
2018-04-24 09:50:00,54.22,54.26,54.16,54.18,125913.0,43.4857,43.5178,43.4376,43.4536,125913.0
2018-04-24 09:55:00,54.18,54.26,54.13,54.25,95824.0,43.4536,43.5178,43.4135,43.5098,95824.0
2018-04-24 10:00:00,54.25,54.55,54.25,54.49,109390.0,43.5098,43.7504,43.5098,43.7022,109390.0
2018-04-24 10:05:00,54.48,54.62,54.45,54.53,97061.0,43.6942,43.8065,43.6702,43.7343,97061.0
2018-04-24 10:10:00,54.53,54.61,54.42,54.48,133088.0,43.7343,43.7985,43.6461,43.6942,133088.0
2018-04-24 10:15:00,54.48,54.49,54.28,54.3,120407.0,43.6942,43.7022,43.5338,43.5499,120407.0
2018-04-24 10:20:00,54.31,54.37,54.19,54.19,114654.0,43.5579,43.606,43.4616,43.4616,114654.0
2018-04-24 10:25:00,54.2,54.37,54.17,54.28,108771.0,43.4697,43.606,43.4456,43.5338,108771.0
2018-04-24 10:30:00,54.28,54.35,54.12,54.19,84063.0,43.5338,43.59,43.4055,43.4616,84063.0
2018-04-24 10:35:00,54.18,54.23,54.08,54.15,165440.0,43.4536,43.4937,43.3734,43.4296,165440.0
2018-04-24 10:40:00,54.14,54.19,54.1,54.18,248452.0,43.4215,43.4616,43.3895,43.4536,248452.0
2018-04-24 10:45:00,54.18,54.24,54.15,54.23,132410.0,43.4536,43.5017,43.4296,43.4937,132410.0
2018-04-24 10:50:00,54.22,54.3,54.17,54.18,64408.0,43.4857,43.5499,43.4456,43.4536,64408.0
2018-04-24 10:55:00,54.17,54.22,54.05,54.07,117290.0,43.4456,43.4857,43.3494,43.3654,117290.0
2018-04-24 11:00:00,54.08,54.16,54.05,54.12,72441.0,43.3734,43.4376,43.3494,43.4055,72441.0
2018-04-24 11:05:00,54.12,54.13,53.95,54.05,60114.0,43.4055,43.4135,43.2692,43.3494,60114.0
2018-04-24 11:10:00,54.04,54.08,53.97,54.04,62540.0,43.3413,43.3734,43.2852,43.3413,62540.0
2018-04-24 11:15:00,54.03,54.07,53.89,54.01,92554.0,43.3333,43.3654,43.221,43.3173,92554.0
2018-04-24 11:20:00,54.01,54.15,54.01,54.07,113156.0,43.3173,43.4296,43.3173,43.3654,113156.0
2018-04-24 11:25:00,54.07,54.25,54.04,54.24,56951.0,43.3654,43.5098,43.3413,43.5017,56951.0
2018-04-24 11:30:00,54.24,54.3,54.15,54.28,50932.0,43.5017,43.5499,43.4296,43.5338,50932.0
2018-04-24 11:35:00,54.29,54.34,54.22,54.34,95919.0,43.5418,43.5819,43.4857,43.5819,95919.0
2018-04-24 11:40:00,54.34,54.43,54.33,54.39,60834.0,43.5819,43.6541,43.5739,43.622,60834.0
2018-04-24 11:45:00,54.39,54.43,54.24,54.3,66274.0,43.622,43.6541,43.5017,43.5499,66274.0
2018-04-24 11:50:00,54.31,54.38,54.25,54.27,79429.0,43.5579,43.614,43.5098,43.5258,79429.0
2018-04-24 11:55:00,54.26,54.36,54.19,54.19,64453.0,43.5178,43.598,43.4616,43.4616,64453.0
2018-04-24 12:00:00,54.19,54.21,54.1,54.16,67033.0,43.4616,43.4777,43.3895,43.4376,67033.0
2018-04-24 12:05:00,54.16,54.17,54.01,54.03,48505.0,43.4376,43.4456,43.3173,43.3333,48505.0
2018-04-24 12:10:00,54.04,54.06,53.87,53.9,106671.0,43.3413,43.3574,43.205,43.2291,106671.0
2018-04-24 12:15:00,53.89,53.93,53.7,53.74,101610.0,43.221,43.2531,43.0686,43.1007,101610.0
2018-04-24 12:20:00,53.73,53.87,53.71,53.85,131891.0,43.0927,43.205,43.0767,43.189,131891.0
2018-04-24 12:25:00,53.84,53.85,53.63,53.68,115664.0,43.1809,43.189,43.0125,43.0526,115664.0
2018-04-24 12:30:00,53.68,53.71,53.56,53.56,92898.0,43.0526,43.0767,42.9564,42.9564,92898.0
2018-04-24 12:35:00,53.55,53.55,53.37,53.46,264629.0,42.9483,42.9483,42.804,42.8762,264629.0
2018-04-24 12:40:00,53.46,53.49,53.38,53.44,205432.0,42.8762,42.9002,42.812,42.8601,205432.0
2018-04-24 12:45:00,53.43,53.47,53.36,53.43,119057.0,42.8521,42.8842,42.796,42.8521,119057.0
2018-04-24 12:50:00,53.44,53.53,53.41,53.41,59839.0,42.8601,42.9323,42.8361,42.8361,59839.0
2018-04-24 12:55:00,53.4,53.44,53.15,53.15,115645.0,42.828,42.8601,42.6275,42.6275,115645.0
2018-04-24 13:00:00,53.14,53.25,53.14,53.15,142020.0,42.6195,42.7077,42.6195,42.6275,142020.0
2018-04-24 13:05:00,53.15,53.27,53.09,53.19,144656.0,42.6275,42.7238,42.5794,42.6596,144656.0
2018-04-24 13:10:00,53.19,53.25,53.13,53.23,61168.0,42.6596,42.7077,42.6115,42.6917,61168.0
2018-04-24 13:15:00,53.22,53.28,53.07,53.08,101959.0,42.6837,42.7318,42.5634,42.5714,101959.0
2018-04-24 13:20:00,53.09,53.15,52.95,52.96,204389.0,42.5794,42.6275,42.4671,42.4752,204389.0
2018-04-24 13:25:00,52.97,53.06,52.94,53.06,138555.0,42.4832,42.5554,42.4591,42.5554,138555.0
2018-04-24 13:30:00,53.05,53.07,52.93,52.93,68464.0,42.5473,42.5634,42.4511,42.4511,68464.0
2018-04-24 13:35:00,52.93,52.94,52.82,52.84,65435.0,42.4511,42.4591,42.3629,42.3789,65435.0
2018-04-24 13:40:00,52.84,52.86,52.76,52.81,65691.0,42.3789,42.3949,42.3147,42.3548,65691.0
2018-04-24 13:45:00,52.8,52.88,52.74,52.87,82665.0,42.3468,42.411,42.2987,42.403,82665.0
2018-04-24 13:50:00,52.86,52.86,52.65,52.77,177622.0,42.3949,42.3949,42.2265,42.3228,177622.0
2018-04-24 13:55:00,52.77,52.77,52.64,52.72,127136.0,42.3228,42.3228,42.2185,42.2827,127136.0
2018-04-24 14:00:00,52.72,52.72,52.47,52.48,316176.0,42.2827,42.2827,42.0822,42.0902,316176.0
2018-04-24 14:05:00,52.49,52.58,52.43,52.56,94223.0,42.0982,42.1704,42.0501,42.1543,94223.0
2018-04-24 14:10:00,52.57,52.78,52.56,52.63,144552.0,42.1624,42.3308,42.1543,42.2105,144552.0
2018-04-24 14:15:00,52.63,52.71,52.54,52.71,73565.0,42.2105,42.2746,42.1383,42.2746,73565.0
2018-04-24 14:20:00,52.72,52.87,52.7,52.87,76120.0,42.2827,42.403,42.2666,42.403,76120.0
2018-04-24 14:25:00,52.87,52.89,52.6,52.6,69208.0,42.403,42.419,42.1864,42.1864,69208.0
2018-04-24 14:30:00,52.6,52.77,52.6,52.74,66006.0,42.1864,42.3228,42.1864,42.2987,66006.0
2018-04-24 14:35:00,52.74,52.81,52.53,52.55,80612.0,42.2987,42.3548,42.1303,42.1463,80612.0
2018-04-24 14:40:00,52.56,52.77,52.56,52.76,73507.0,42.1543,42.3228,42.1543,42.3147,73507.0
2018-04-24 14:45:00,52.77,52.8,52.67,52.72,80933.0,42.3228,42.3468,42.2426,42.2827,80933.0
2018-04-24 14:50:00,52.74,52.87,52.63,52.72,72478.0,42.2987,42.403,42.2105,42.2827,72478.0
2018-04-24 14:55:00,52.72,52.84,52.72,52.78,68634.0,42.2827,42.3789,42.2827,42.3308,68634.0
2018-04-24 15:00:00,52.79,52.95,52.79,52.94,93058.0,42.3388,42.4671,42.3388,42.4591,93058.0
2018-04-24 15:05:00,52.94,52.99,52.89,52.9,67402.0,42.4591,42.4992,42.419,42.427,67402.0
2018-04-24 15:10:00,52.91,53.02,52.81,53.01,85578.0,42.4351,42.5233,42.3548,42.5153,85578.0
2018-04-24 15:15:00,53.02,53.05,52.83,52.84,136759.0,42.5233,42.5473,42.3709,42.3789,136759.0
2018-04-24 15:20:00,52.84,52.98,52.83,52.9,139744.0,42.3789,42.4912,42.3709,42.427,139744.0
2018-04-24 15:25:00,52.88,52.91,52.82,52.86,97408.0,42.411,42.4351,42.3629,42.3949,97408.0
2018-04-24 15:30:00,52.86,52.87,52.77,52.78,98655.0,42.3949,42.403,42.3228,42.3308,98655.0
2018-04-24 15:35:00,52.78,52.8,52.73,52.8,129976.0,42.3308,42.3468,42.2907,42.3468,129976.0
2018-04-24 15:40:00,52.8,52.88,52.71,52.77,217572.0,42.3468,42.411,42.2746,42.3228,217572.0
2018-04-24 15:45:00,52.77,53.04,52.76,53.0,267746.0,42.3228,42.5393,42.3147,42.5072,267746.0
2018-04-24 15:50:00,53.0,53.08,52.99,53.04,314385.0,42.5072,42.5714,42.4992,42.5393,314385.0
2018-04-24 15:55:00,53.04,53.07,52.99,53.07,537409.0,42.5393,42.5634,42.4992,42.5634,537409.0
2018-04-25 09:30:00,52.85,52.87,52.7,52.71,137103.0,42.3869,42.403,42.2666,42.2746,137103.0
2018-04-25 09:35:00,52.71,52.71,52.5,52.65,129404.0,42.2746,42.2746,42.1062,42.2265,129404.0
2018-04-25 09:40:00,52.65,52.65,52.05,52.08,188044.0,42.2265,42.2265,41.7453,41.7694,188044.0
2018-04-25 09:45:00,52.09,52.27,52.05,52.19,359470.0,41.7774,41.9218,41.7453,41.8576,359470.0
2018-04-25 09:50:00,52.18,52.27,52.08,52.19,206353.0,41.8496,41.9218,41.7694,41.8576,206353.0
2018-04-25 09:55:00,52.19,52.22,51.9,51.94,204004.0,41.8576,41.8817,41.625,41.6571,204004.0
2018-04-25 10:00:00,51.94,52.05,51.82,51.99,139827.0,41.6571,41.7453,41.5608,41.6972,139827.0
2018-04-25 10:05:00,51.99,52.07,51.91,51.98,135958.0,41.6972,41.7614,41.633,41.6892,135958.0
2018-04-25 10:10:00,51.99,52.11,51.95,52.03,102089.0,41.6972,41.7934,41.6651,41.7293,102089.0
2018-04-25 10:15:00,52.03,52.15,51.97,52.07,103761.0,41.7293,41.8255,41.6811,41.7614,103761.0
2018-04-25 10:20:00,52.07,52.29,52.02,52.29,87362.0,41.7614,41.9378,41.7212,41.9378,87362.0
2018-04-25 10:25:00,52.28,52.4,52.27,52.28,103958.0,41.9298,42.026,41.9218,41.9298,103958.0
2018-04-25 10:30:00,52.28,52.35,52.21,52.25,136965.0,41.9298,41.9859,41.8736,41.9057,136965.0
2018-04-25 10:35:00,52.25,52.34,52.21,52.27,148152.0,41.9057,41.9779,41.8736,41.9218,148152.0
2018-04-25 10:40:00,52.27,52.45,52.22,52.45,109024.0,41.9218,42.0661,41.8817,42.0661,109024.0
2018-04-25 10:45:00,52.45,52.5,52.4,52.48,106343.0,42.0661,42.1062,42.026,42.0902,106343.0
2018-04-25 10:50:00,52.49,52.49,52.3,52.36,71376.0,42.0982,42.0982,41.9458,41.9939,71376.0
2018-04-25 10:55:00,52.36,52.48,52.35,52.46,79627.0,41.9939,42.0902,41.9859,42.0741,79627.0
2018-04-25 11:00:00,52.45,52.55,52.39,52.52,93839.0,42.0661,42.1463,42.018,42.1223,93839.0
2018-04-25 11:05:00,52.51,52.51,52.28,52.31,140636.0,42.1142,42.1142,41.9298,41.9538,140636.0
2018-04-25 11:10:00,52.32,52.39,52.26,52.28,83358.0,41.9619,42.018,41.9137,41.9298,83358.0
2018-04-25 11:15:00,52.28,52.29,52.15,52.16,85446.0,41.9298,41.9378,41.8255,41.8335,85446.0
2018-04-25 11:20:00,52.16,52.37,52.14,52.27,169094.0,41.8335,42.002,41.8175,41.9218,169094.0
2018-04-25 11:25:00,52.26,52.41,52.25,52.39,77907.0,41.9137,42.034,41.9057,42.018,77907.0
2018-04-25 11:30:00,52.39,52.43,52.26,52.33,93610.0,42.018,42.0501,41.9137,41.9699,93610.0
2018-04-25 11:35:00,52.33,52.36,52.23,52.25,56685.0,41.9699,41.9939,41.8897,41.9057,56685.0
2018-04-25 11:40:00,52.24,52.31,52.2,52.3,127471.0,41.8977,41.9538,41.8656,41.9458,127471.0
2018-04-25 11:45:00,52.3,52.3,52.1,52.1,121869.0,41.9458,41.9458,41.7854,41.7854,121869.0
2018-04-25 11:50:00,52.1,52.18,52.05,52.15,62064.0,41.7854,41.8496,41.7453,41.8255,62064.0
2018-04-25 11:55:00,52.16,52.19,51.98,51.99,74741.0,41.8335,41.8576,41.6892,41.6972,74741.0
2018-04-25 12:00:00,51.99,52.11,51.98,52.02,80079.0,41.6972,41.7934,41.6892,41.7212,80079.0
2018-04-25 12:05:00,52.02,52.06,51.96,52.03,76509.0,41.7212,41.7533,41.6731,41.7293,76509.0
2018-04-25 12:10:00,52.02,52.05,51.95,52.04,59486.0,41.7212,41.7453,41.6651,41.7373,59486.0
2018-04-25 12:15:00,52.06,52.12,52.05,52.07,66372.0,41.7533,41.8015,41.7453,41.7614,66372.0
2018-04-25 12:20:00,52.06,52.12,52.05,52.11,97393.0,41.7533,41.8015,41.7453,41.7934,97393.0
2018-04-25 12:25:00,52.1,52.21,52.07,52.18,82096.0,41.7854,41.8736,41.7614,41.8496,82096.0
2018-04-25 12:30:00,52.17,52.33,52.15,52.32,140807.0,41.8416,41.9699,41.8255,41.9619,140807.0
2018-04-25 12:35:00,52.32,52.36,52.29,52.35,56898.0,41.9619,41.9939,41.9378,41.9859,56898.0
2018-04-25 12:40:00,52.35,52.35,52.2,52.25,130847.0,41.9859,41.9859,41.8656,41.9057,130847.0
2018-04-25 12:45:00,52.26,52.37,52.26,52.28,95123.0,41.9137,42.002,41.9137,41.9298,95123.0
2018-04-25 12:50:00,52.28,52.34,52.25,52.29,65726.0,41.9298,41.9779,41.9057,41.9378,65726.0
2018-04-25 12:55:00,52.28,52.36,52.28,52.31,39909.0,41.9298,41.9939,41.9298,41.9538,39909.0
2018-04-25 13:00:00,52.31,52.41,52.31,52.34,97373.0,41.9538,42.034,41.9538,41.9779,97373.0
2018-04-25 13:05:00,52.33,52.4,52.32,52.33,133763.0,41.9699,42.026,41.9619,41.9699,133763.0
2018-04-25 13:10:00,52.34,52.35,52.12,52.13,110474.0,41.9779,41.9859,41.8015,41.8095,110474.0
2018-04-25 13:15:00,52.13,52.19,52.09,52.1,53603.0,41.8095,41.8576,41.7774,41.7854,53603.0
2018-04-25 13:20:00,52.11,52.12,52.06,52.11,58547.0,41.7934,41.8015,41.7533,41.7934,58547.0
2018-04-25 13:25:00,52.12,52.14,52.07,52.09,74539.0,41.8015,41.8175,41.7614,41.7774,74539.0
2018-04-25 13:30:00,52.1,52.25,52.09,52.22,135971.0,41.7854,41.9057,41.7774,41.8817,135971.0
2018-04-25 13:35:00,52.21,52.24,52.17,52.23,129002.0,41.8736,41.8977,41.8416,41.8897,129002.0
2018-04-25 13:40:00,52.23,52.31,52.23,52.24,107545.0,41.8897,41.9538,41.8897,41.8977,107545.0
2018-04-25 13:45:00,52.24,52.24,52.16,52.23,87803.0,41.8977,41.8977,41.8335,41.8897,87803.0
2018-04-25 13:50:00,52.23,52.27,52.22,52.26,64765.0,41.8897,41.9218,41.8817,41.9137,64765.0
2018-04-25 13:55:00,52.27,52.41,52.26,52.4,94285.0,41.9218,42.034,41.9137,42.026,94285.0
2018-04-25 14:00:00,52.4,52.48,52.34,52.39,61864.0,42.026,42.0902,41.9779,42.018,61864.0
2018-04-25 14:05:00,52.4,52.48,52.38,52.41,93027.0,42.026,42.0902,42.01,42.034,93027.0
2018-04-25 14:10:00,52.42,52.47,52.35,52.39,59249.0,42.0421,42.0822,41.9859,42.018,59249.0
2018-04-25 14:15:00,52.4,52.5,52.39,52.43,85154.0,42.026,42.1062,42.018,42.0501,85154.0
2018-04-25 14:20:00,52.42,52.43,52.29,52.32,58667.0,42.0421,42.0501,41.9378,41.9619,58667.0
2018-04-25 14:25:00,52.31,52.43,52.3,52.4,72848.0,41.9538,42.0501,41.9458,42.026,72848.0
2018-04-25 14:30:00,52.39,52.46,52.33,52.44,131630.0,42.018,42.0741,41.9699,42.0581,131630.0
2018-04-25 14:35:00,52.44,52.5,52.41,52.47,118159.0,42.0581,42.1062,42.034,42.0822,118159.0
2018-04-25 14:40:00,52.47,52.48,52.34,52.39,113730.0,42.0822,42.0902,41.9779,42.018,113730.0
2018-04-25 14:45:00,52.39,52.47,52.33,52.46,106427.0,42.018,42.0822,41.9699,42.0741,106427.0
2018-04-25 14:50:00,52.46,52.52,52.37,52.43,146369.0,42.0741,42.1223,42.002,42.0501,146369.0
2018-04-25 14:55:00,52.44,52.57,52.4,52.57,374304.0,42.0581,42.1624,42.026,42.1624,374304.0
2018-04-25 15:00:00,52.57,52.6,52.48,52.55,150955.0,42.1624,42.1864,42.0902,42.1463,150955.0
2018-04-25 15:05:00,52.55,52.59,52.44,52.47,173778.0,42.1463,42.1784,42.0581,42.0822,173778.0
2018-04-25 15:10:00,52.47,52.52,52.37,52.4,176241.0,42.0822,42.1223,42.002,42.026,176241.0
2018-04-25 15:15:00,52.4,52.44,52.28,52.28,136299.0,42.026,42.0581,41.9298,41.9298,136299.0
2018-04-25 15:20:00,52.29,52.35,52.23,52.29,159771.0,41.9378,41.9859,41.8897,41.9378,159771.0
2018-04-25 15:25:00,52.3,52.33,52.23,52.25,142428.0,41.9458,41.9699,41.8897,41.9057,142428.0
2018-04-25 15:30:00,52.25,52.26,52.15,52.18,249726.0,41.9057,41.9137,41.8255,41.8496,249726.0
2018-04-25 15:35:00,52.18,52.2,52.08,52.09,503561.0,41.8496,41.8656,41.7694,41.7774,503561.0
2018-04-25 15:40:00,52.09,52.15,51.93,51.97,269778.0,41.7774,41.8255,41.6491,41.6811,269778.0
2018-04-25 15:45:00,51.97,51.98,51.87,51.89,329990.0,41.6811,41.6892,41.6009,41.617,329990.0
2018-04-25 15:50:00,51.88,52.01,51.87,51.98,437970.0,41.609,41.7132,41.6009,41.6892,437970.0
2018-04-25 15:55:00,51.98,52.05,51.88,52.04,909314.0,41.6892,41.7453,41.609,41.7373,909314.0
2018-04-26 09:30:00,52.01,52.07,51.81,51.88,292164.0,41.7132,41.7614,41.5528,41.609,292164.0
2018-04-26 09:35:00,51.89,51.98,51.67,51.92,283121.0,41.617,41.6892,41.4405,41.641,283121.0
2018-04-26 09:40:00,51.93,51.98,51.76,51.96,176718.0,41.6491,41.6892,41.5127,41.6731,176718.0
2018-04-26 09:45:00,51.95,51.97,51.87,51.9,173429.0,41.6651,41.6811,41.6009,41.625,173429.0
2018-04-26 09:50:00,51.9,51.92,51.84,51.86,304903.0,41.625,41.641,41.5769,41.5929,304903.0
2018-04-26 09:55:00,51.86,51.94,51.84,51.91,321856.0,41.5929,41.6571,41.5769,41.633,321856.0
2018-04-26 10:00:00,51.91,51.92,51.84,51.88,253901.0,41.633,41.641,41.5769,41.609,253901.0
2018-04-26 10:05:00,51.88,51.97,51.88,51.93,420072.0,41.609,41.6811,41.609,41.6491,420072.0
2018-04-26 10:10:00,51.92,52.0,51.9,51.93,465952.0,41.641,41.7052,41.625,41.6491,465952.0
2018-04-26 10:15:00,51.94,51.96,51.82,51.84,140800.0,41.6571,41.6731,41.5608,41.5769,140800.0
2018-04-26 10:20:00,51.83,51.87,51.75,51.84,144264.0,41.5689,41.6009,41.5047,41.5769,144264.0
2018-04-26 10:25:00,51.84,51.93,51.82,51.83,146934.0,41.5769,41.6491,41.5608,41.5689,146934.0
2018-04-26 10:30:00,51.83,51.92,51.82,51.89,126965.0,41.5689,41.641,41.5608,41.617,126965.0
2018-04-26 10:35:00,51.89,51.97,51.85,51.97,241229.0,41.617,41.6811,41.5849,41.6811,241229.0
2018-04-26 10:40:00,51.98,52.04,51.9,51.94,163236.0,41.6892,41.7373,41.625,41.6571,163236.0
2018-04-26 10:45:00,51.94,52.02,51.93,51.99,165042.0,41.6571,41.7212,41.6491,41.6972,165042.0
2018-04-26 10:50:00,51.99,52.31,51.99,52.3,162031.0,41.6972,41.9538,41.6972,41.9458,162031.0
2018-04-26 10:55:00,52.31,52.35,52.22,52.29,250115.0,41.9538,41.9859,41.8817,41.9378,250115.0
2018-04-26 11:00:00,52.3,52.39,52.24,52.37,91790.0,41.9458,42.018,41.8977,42.002,91790.0
2018-04-26 11:05:00,52.37,52.38,52.27,52.29,117753.0,42.002,42.01,41.9218,41.9378,117753.0
2018-04-26 11:10:00,52.3,52.36,52.24,52.28,136181.0,41.9458,41.9939,41.8977,41.9298,136181.0
2018-04-26 11:15:00,52.29,52.29,52.16,52.22,278765.0,41.9378,41.9378,41.8335,41.8817,278765.0
2018-04-26 11:20:00,52.21,52.28,52.19,52.21,129028.0,41.8736,41.9298,41.8576,41.8736,129028.0
2018-04-26 11:25:00,52.22,52.24,52.17,52.2,115361.0,41.8817,41.8977,41.8416,41.8656,115361.0
2018-04-26 11:30:00,52.19,52.21,52.04,52.06,230886.0,41.8576,41.8736,41.7373,41.7533,230886.0
2018-04-26 11:35:00,52.05,52.16,52.05,52.13,68867.0,41.7453,41.8335,41.7453,41.8095,68867.0
2018-04-26 11:40:00,52.12,52.16,52.11,52.15,171761.0,41.8015,41.8335,41.7934,41.8255,171761.0
2018-04-26 11:45:00,52.15,52.16,52.04,52.05,140453.0,41.8255,41.8335,41.7373,41.7453,140453.0
2018-04-26 11:50:00,52.05,52.12,52.05,52.11,58528.0,41.7453,41.8015,41.7453,41.7934,58528.0
2018-04-26 11:55:00,52.12,52.22,52.11,52.18,95865.0,41.8015,41.8817,41.7934,41.8496,95865.0
2018-04-26 12:00:00,52.19,52.23,52.17,52.19,106612.0,41.8576,41.8897,41.8416,41.8576,106612.0
2018-04-26 12:05:00,52.2,52.32,52.17,52.32,129685.0,41.8656,41.9619,41.8416,41.9619,129685.0
2018-04-26 12:10:00,52.32,52.33,52.23,52.3,82629.0,41.9619,41.9699,41.8897,41.9458,82629.0
2018-04-26 12:15:00,52.31,52.4,52.29,52.4,90478.0,41.9538,42.026,41.9378,42.026,90478.0
2018-04-26 12:20:00,52.4,52.44,52.38,52.41,66757.0,42.026,42.0581,42.01,42.034,66757.0
2018-04-26 12:25:00,52.42,52.43,52.37,52.38,68809.0,42.0421,42.0501,42.002,42.01,68809.0
2018-04-26 12:30:00,52.39,52.4,52.34,52.35,66632.0,42.018,42.026,41.9779,41.9859,66632.0
2018-04-26 12:35:00,52.34,52.39,52.29,52.31,83285.0,41.9779,42.018,41.9378,41.9538,83285.0
2018-04-26 12:40:00,52.31,52.37,52.3,52.35,49607.0,41.9538,42.002,41.9458,41.9859,49607.0
2018-04-26 12:45:00,52.36,52.42,52.29,52.32,109745.0,41.9939,42.0421,41.9378,41.9619,109745.0
2018-04-26 12:50:00,52.33,52.37,52.31,52.37,148992.0,41.9699,42.002,41.9538,42.002,148992.0
2018-04-26 12:55:00,52.38,52.45,52.37,52.43,102720.0,42.01,42.0661,42.002,42.0501,102720.0
2018-04-26 13:00:00,52.43,52.52,52.43,52.52,87028.0,42.0501,42.1223,42.0501,42.1223,87028.0
2018-04-26 13:05:00,52.52,52.53,52.47,52.52,60945.0,42.1223,42.1303,42.0822,42.1223,60945.0
2018-04-26 13:10:00,52.53,52.6,52.5,52.53,89976.0,42.1303,42.1864,42.1062,42.1303,89976.0
2018-04-26 13:15:00,52.54,52.54,52.5,52.53,52342.0,42.1383,42.1383,42.1062,42.1303,52342.0
2018-04-26 13:20:00,52.53,52.56,52.5,52.56,54278.0,42.1303,42.1543,42.1062,42.1543,54278.0
2018-04-26 13:25:00,52.57,52.57,52.44,52.45,90625.0,42.1624,42.1624,42.0581,42.0661,90625.0
2018-04-26 13:30:00,52.45,52.46,52.35,52.38,134204.0,42.0661,42.0741,41.9859,42.01,134204.0
2018-04-26 13:35:00,52.39,52.42,52.35,52.39,137973.0,42.018,42.0421,41.9859,42.018,137973.0
2018-04-26 13:40:00,52.4,52.41,52.38,52.41,88127.0,42.026,42.034,42.01,42.034,88127.0
2018-04-26 13:45:00,52.4,52.49,52.4,52.49,116642.0,42.026,42.0982,42.026,42.0982,116642.0
2018-04-26 13:50:00,52.49,52.51,52.42,52.43,70152.0,42.0982,42.1142,42.0421,42.0501,70152.0
2018-04-26 13:55:00,52.43,52.52,52.43,52.51,58458.0,42.0501,42.1223,42.0501,42.1142,58458.0
2018-04-26 14:00:00,52.51,52.51,52.46,52.48,73782.0,42.1142,42.1142,42.0741,42.0902,73782.0
2018-04-26 14:05:00,52.48,52.5,52.43,52.46,78112.0,42.0902,42.1062,42.0501,42.0741,78112.0
2018-04-26 14:10:00,52.46,52.51,52.43,52.47,95075.0,42.0741,42.1142,42.0501,42.0822,95075.0
2018-04-26 14:15:00,52.48,52.49,52.42,52.45,67990.0,42.0902,42.0982,42.0421,42.0661,67990.0
2018-04-26 14:20:00,52.44,52.46,52.41,52.45,149236.0,42.0581,42.0741,42.034,42.0661,149236.0
2018-04-26 14:25:00,52.46,52.47,52.4,52.46,81621.0,42.0741,42.0822,42.026,42.0741,81621.0
2018-04-26 14:30:00,52.47,52.5,52.44,52.45,89258.0,42.0822,42.1062,42.0581,42.0661,89258.0
2018-04-26 14:35:00,52.46,52.46,52.37,52.41,69915.0,42.0741,42.0741,42.002,42.034,69915.0
2018-04-26 14:40:00,52.41,52.51,52.4,52.51,90924.0,42.034,42.1142,42.026,42.1142,90924.0
2018-04-26 14:45:00,52.51,52.54,52.46,52.47,83971.0,42.1142,42.1383,42.0741,42.0822,83971.0
2018-04-26 14:50:00,52.46,52.54,52.45,52.54,82351.0,42.0741,42.1383,42.0661,42.1383,82351.0
2018-04-26 14:55:00,52.54,52.54,52.44,52.47,90741.0,42.1383,42.1383,42.0581,42.0822,90741.0
2018-04-26 15:00:00,52.47,52.48,52.44,52.47,138172.0,42.0822,42.0902,42.0581,42.0822,138172.0
2018-04-26 15:05:00,52.46,52.47,52.36,52.36,81433.0,42.0741,42.0822,41.9939,41.9939,81433.0
2018-04-26 15:10:00,52.37,52.4,52.34,52.36,172348.0,42.002,42.026,41.9779,41.9939,172348.0
2018-04-26 15:15:00,52.36,52.38,52.34,52.35,103155.0,41.9939,42.01,41.9779,41.9859,103155.0
2018-04-26 15:20:00,52.36,52.36,52.28,52.29,109023.0,41.9939,41.9939,41.9298,41.9378,109023.0
2018-04-26 15:25:00,52.29,52.3,52.17,52.18,226698.0,41.9378,41.9458,41.8416,41.8496,226698.0
2018-04-26 15:30:00,52.18,52.19,52.13,52.17,241740.0,41.8496,41.8576,41.8095,41.8416,241740.0
2018-04-26 15:35:00,52.17,52.17,52.13,52.16,179418.0,41.8416,41.8416,41.8095,41.8335,179418.0
2018-04-26 15:40:00,52.16,52.25,52.13,52.18,189139.0,41.8335,41.9057,41.8095,41.8496,189139.0
2018-04-26 15:45:00,52.19,52.22,52.14,52.19,238401.0,41.8576,41.8817,41.8175,41.8576,238401.0
2018-04-26 15:50:00,52.18,52.18,52.12,52.17,242336.0,41.8496,41.8496,41.8015,41.8416,242336.0
2018-04-26 15:55:00,52.16,52.21,52.13,52.19,689875.0,41.8335,41.8736,41.8095,41.8576,689875.0
2018-04-27 09:30:00,51.84,52.01,51.79,51.97,264477.0,41.7773,41.9143,41.737,41.8821,264477.0
2018-04-27 09:35:00,51.97,52.04,51.85,51.91,156602.0,41.8821,41.9385,41.7854,41.8337,156602.0
2018-04-27 09:40:00,51.9,52.12,51.87,52.03,129963.0,41.8257,42.003,41.8015,41.9304,129963.0
2018-04-27 09:45:00,52.02,52.14,51.96,52.01,241244.0,41.9224,42.0191,41.874,41.9143,241244.0
2018-04-27 09:50:00,52.01,52.09,51.98,52.04,87330.0,41.9143,41.9788,41.8901,41.9385,87330.0
2018-04-27 09:55:00,52.05,52.19,52.03,52.17,121338.0,41.9466,42.0594,41.9304,42.0433,121338.0
2018-04-27 10:00:00,52.16,52.31,52.15,52.28,82021.0,42.0352,42.1561,42.0271,42.1319,82021.0
2018-04-27 10:05:00,52.29,52.37,52.23,52.29,133161.0,42.14,42.2044,42.0916,42.14,133161.0
2018-04-27 10:10:00,52.3,52.33,52.19,52.31,73845.0,42.148,42.1722,42.0594,42.1561,73845.0
2018-04-27 10:15:00,52.31,52.42,52.3,52.41,112067.0,42.1561,42.2447,42.148,42.2367,112067.0
2018-04-27 10:20:00,52.43,52.51,52.39,52.43,125032.0,42.2528,42.3173,42.2206,42.2528,125032.0
2018-04-27 10:25:00,52.42,52.43,52.31,52.36,100281.0,42.2447,42.2528,42.1561,42.1964,100281.0
2018-04-27 10:30:00,52.36,52.36,52.23,52.28,98826.0,42.1964,42.1964,42.0916,42.1319,98826.0
2018-04-27 10:35:00,52.28,52.29,52.08,52.08,127149.0,42.1319,42.14,41.9707,41.9707,127149.0
2018-04-27 10:40:00,52.08,52.16,52.06,52.15,136211.0,41.9707,42.0352,41.9546,42.0271,136211.0
2018-04-27 10:45:00,52.15,52.15,52.04,52.04,39868.0,42.0271,42.0271,41.9385,41.9385,39868.0
2018-04-27 10:50:00,52.03,52.04,51.96,51.96,103829.0,41.9304,41.9385,41.874,41.874,103829.0
2018-04-27 10:55:00,51.95,51.95,51.78,51.8,232403.0,41.866,41.866,41.729,41.7451,232403.0
2018-04-27 11:00:00,51.79,52.0,51.79,51.88,168766.0,41.737,41.9063,41.737,41.8095,168766.0
2018-04-27 11:05:00,51.89,51.99,51.89,51.97,46560.0,41.8176,41.8982,41.8176,41.8821,46560.0
2018-04-27 11:10:00,51.97,52.06,51.94,52.04,49248.0,41.8821,41.9546,41.8579,41.9385,49248.0
2018-04-27 11:15:00,52.05,52.12,52.02,52.02,137113.0,41.9466,42.003,41.9224,41.9224,137113.0
2018-04-27 11:20:00,52.03,52.11,52.03,52.06,99226.0,41.9304,41.9949,41.9304,41.9546,99226.0
2018-04-27 11:25:00,52.05,52.08,51.99,52.07,67982.0,41.9466,41.9707,41.8982,41.9627,67982.0
2018-04-27 11:30:00,52.07,52.09,51.99,52.05,43280.0,41.9627,41.9788,41.8982,41.9466,43280.0
2018-04-27 11:35:00,52.05,52.1,51.99,52.0,84559.0,41.9466,41.9868,41.8982,41.9063,84559.0
2018-04-27 11:40:00,52.0,52.01,51.86,51.89,41968.0,41.9063,41.9143,41.7934,41.8176,41968.0
2018-04-27 11:45:00,51.89,51.91,51.84,51.86,30275.0,41.8176,41.8337,41.7773,41.7934,30275.0
2018-04-27 11:50:00,51.86,51.97,51.86,51.87,60692.0,41.7934,41.8821,41.7934,41.8015,60692.0
2018-04-27 11:55:00,51.87,51.95,51.84,51.91,67279.0,41.8015,41.866,41.7773,41.8337,67279.0
2018-04-27 12:00:00,51.92,52.04,51.92,52.02,39536.0,41.8418,41.9385,41.8418,41.9224,39536.0
2018-04-27 12:05:00,52.02,52.02,51.97,51.99,45804.0,41.9224,41.9224,41.8821,41.8982,45804.0
2018-04-27 12:10:00,51.99,52.05,51.96,52.04,42225.0,41.8982,41.9466,41.874,41.9385,42225.0
2018-04-27 12:15:00,52.05,52.1,52.02,52.1,32040.0,41.9466,41.9868,41.9224,41.9868,32040.0
2018-04-27 12:20:00,52.11,52.12,52.05,52.09,32449.0,41.9949,42.003,41.9466,41.9788,32449.0
2018-04-27 12:25:00,52.1,52.13,52.07,52.12,42834.0,41.9868,42.011,41.9627,42.003,42834.0
2018-04-27 12:30:00,52.11,52.16,52.03,52.03,66582.0,41.9949,42.0352,41.9304,41.9304,66582.0
2018-04-27 12:35:00,52.03,52.09,52.03,52.09,28276.0,41.9304,41.9788,41.9304,41.9788,28276.0
2018-04-27 12:40:00,52.09,52.13,52.07,52.1,37132.0,41.9788,42.011,41.9627,41.9868,37132.0
2018-04-27 12:45:00,52.1,52.22,52.09,52.21,45530.0,41.9868,42.0836,41.9788,42.0755,45530.0
2018-04-27 12:50:00,52.21,52.22,52.16,52.21,25704.0,42.0755,42.0836,42.0352,42.0755,25704.0
2018-04-27 12:55:00,52.21,52.26,52.16,52.17,62095.0,42.0755,42.1158,42.0352,42.0433,62095.0
2018-04-27 13:00:00,52.17,52.21,52.15,52.17,50647.0,42.0433,42.0755,42.0271,42.0433,50647.0
2018-04-27 13:05:00,52.16,52.22,52.15,52.16,69219.0,42.0352,42.0836,42.0271,42.0352,69219.0
2018-04-27 13:10:00,52.17,52.23,52.15,52.19,96165.0,42.0433,42.0916,42.0271,42.0594,96165.0
2018-04-27 13:15:00,52.2,52.27,52.2,52.25,31756.0,42.0674,42.1238,42.0674,42.1077,31756.0
2018-04-27 13:20:00,52.25,52.27,52.19,52.24,43738.0,42.1077,42.1238,42.0594,42.0997,43738.0
2018-04-27 13:25:00,52.24,52.27,52.18,52.18,64118.0,42.0997,42.1238,42.0513,42.0513,64118.0
2018-04-27 13:30:00,52.18,52.25,52.18,52.25,42181.0,42.0513,42.1077,42.0513,42.1077,42181.0
2018-04-27 13:35:00,52.26,52.31,52.22,52.24,62947.0,42.1158,42.1561,42.0836,42.0997,62947.0
2018-04-27 13:40:00,52.24,52.26,52.2,52.23,25169.0,42.0997,42.1158,42.0674,42.0916,25169.0
2018-04-27 13:45:00,52.24,52.24,52.14,52.15,57068.0,42.0997,42.0997,42.0191,42.0271,57068.0
2018-04-27 13:50:00,52.15,52.2,52.14,52.18,66110.0,42.0271,42.0674,42.0191,42.0513,66110.0
2018-04-27 13:55:00,52.17,52.2,52.15,52.18,30516.0,42.0433,42.0674,42.0271,42.0513,30516.0
2018-04-27 14:00:00,52.19,52.2,52.13,52.15,59322.0,42.0594,42.0674,42.011,42.0271,59322.0
2018-04-27 14:05:00,52.16,52.18,52.11,52.13,88983.0,42.0352,42.0513,41.9949,42.011,88983.0
2018-04-27 14:10:00,52.14,52.19,52.13,52.16,42766.0,42.0191,42.0594,42.011,42.0352,42766.0
2018-04-27 14:15:00,52.16,52.17,52.14,52.15,55215.0,42.0352,42.0433,42.0191,42.0271,55215.0
2018-04-27 14:20:00,52.15,52.15,52.1,52.11,66386.0,42.0271,42.0271,41.9868,41.9949,66386.0
2018-04-27 14:25:00,52.12,52.13,52.05,52.08,34138.0,42.003,42.011,41.9466,41.9707,34138.0
2018-04-27 14:30:00,52.07,52.12,52.03,52.08,54762.0,41.9627,42.003,41.9304,41.9707,54762.0
2018-04-27 14:35:00,52.08,52.1,52.05,52.07,35378.0,41.9707,41.9868,41.9466,41.9627,35378.0
2018-04-27 14:40:00,52.07,52.09,52.05,52.08,28553.0,41.9627,41.9788,41.9466,41.9707,28553.0
2018-04-27 14:45:00,52.08,52.1,52.06,52.09,47313.0,41.9707,41.9868,41.9546,41.9788,47313.0
2018-04-27 14:50:00,52.09,52.11,52.05,52.1,47670.0,41.9788,41.9949,41.9466,41.9868,47670.0
2018-04-27 14:55:00,52.1,52.15,52.09,52.14,41306.0,41.9868,42.0271,41.9788,42.0191,41306.0
2018-04-27 15:00:00,52.14,52.18,52.1,52.16,125745.0,42.0191,42.0513,41.9868,42.0352,125745.0
2018-04-27 15:05:00,52.16,52.16,52.04,52.06,83204.0,42.0352,42.0352,41.9385,41.9546,83204.0
2018-04-27 15:10:00,52.07,52.08,52.01,52.05,95035.0,41.9627,41.9707,41.9143,41.9466,95035.0
2018-04-27 15:15:00,52.05,52.05,52.0,52.04,74163.0,41.9466,41.9466,41.9063,41.9385,74163.0
2018-04-27 15:20:00,52.04,52.04,52.0,52.01,92856.0,41.9385,41.9385,41.9063,41.9143,92856.0
2018-04-27 15:25:00,52.0,52.0,51.91,51.96,79312.0,41.9063,41.9063,41.8337,41.874,79312.0
2018-04-27 15:30:00,51.95,52.0,51.93,51.97,102337.0,41.866,41.9063,41.8498,41.8821,102337.0
2018-04-27 15:35:00,51.97,51.97,51.9,51.93,170471.0,41.8821,41.8821,41.8257,41.8498,170471.0
2018-04-27 15:40:00,51.93,51.97,51.86,51.88,203608.0,41.8498,41.8821,41.7934,41.8095,203608.0
2018-04-27 15:45:00,51.88,51.95,51.87,51.89,221571.0,41.8095,41.866,41.8015,41.8176,221571.0
2018-04-27 15:50:00,51.89,51.9,51.83,51.85,230492.0,41.8176,41.8257,41.7693,41.7854,230492.0
2018-04-27 15:55:00,51.85,51.93,51.83,51.86,423091.0,41.7854,41.8498,41.7693,41.7934,423091.0
2018-04-30 09:30:00,52.18,52.29,52.06,52.26,155955.0,42.0513,42.14,41.9546,42.1158,155955.0
2018-04-30 09:35:00,52.28,52.38,52.24,52.35,95432.0,42.1319,42.2125,42.0997,42.1883,95432.0
2018-04-30 09:40:00,52.35,52.5,52.35,52.44,135921.0,42.1883,42.3092,42.1883,42.2608,135921.0
2018-04-30 09:45:00,52.44,52.5,52.41,52.48,90780.0,42.2608,42.3092,42.2367,42.2931,90780.0
2018-04-30 09:50:00,52.48,52.5,52.37,52.4,103366.0,42.2931,42.3092,42.2044,42.2286,103366.0
2018-04-30 09:55:00,52.4,52.44,52.25,52.26,86677.0,42.2286,42.2608,42.1077,42.1158,86677.0
2018-04-30 10:00:00,52.25,52.42,52.22,52.4,115611.0,42.1077,42.2447,42.0836,42.2286,115611.0
2018-04-30 10:05:00,52.4,52.42,52.27,52.28,52292.0,42.2286,42.2447,42.1238,42.1319,52292.0
2018-04-30 10:10:00,52.29,52.35,52.26,52.34,57429.0,42.14,42.1883,42.1158,42.1803,57429.0
2018-04-30 10:15:00,52.35,52.36,52.18,52.19,91581.0,42.1883,42.1964,42.0513,42.0594,91581.0
2018-04-30 10:20:00,52.18,52.22,52.06,52.06,79397.0,42.0513,42.0836,41.9546,41.9546,79397.0
2018-04-30 10:25:00,52.06,52.2,52.04,52.17,70565.0,41.9546,42.0674,41.9385,42.0433,70565.0
2018-04-30 10:30:00,52.18,52.31,52.16,52.31,109659.0,42.0513,42.1561,42.0352,42.1561,109659.0
2018-04-30 10:35:00,52.31,52.31,52.22,52.31,54744.0,42.1561,42.1561,42.0836,42.1561,54744.0
2018-04-30 10:40:00,52.3,52.37,52.3,52.33,40082.0,42.148,42.2044,42.148,42.1722,40082.0
2018-04-30 10:45:00,52.32,52.44,52.29,52.44,47601.0,42.1641,42.2608,42.14,42.2608,47601.0
2018-04-30 10:50:00,52.43,52.44,52.34,52.37,57743.0,42.2528,42.2608,42.1803,42.2044,57743.0
2018-04-30 10:55:00,52.36,52.36,52.29,52.36,42222.0,42.1964,42.1964,42.14,42.1964,42222.0
2018-04-30 11:00:00,52.37,52.4,52.3,52.32,62537.0,42.2044,42.2286,42.148,42.1641,62537.0
2018-04-30 11:05:00,52.33,52.37,52.29,52.37,37487.0,42.1722,42.2044,42.14,42.2044,37487.0
2018-04-30 11:10:00,52.37,52.45,52.36,52.44,33925.0,42.2044,42.2689,42.1964,42.2608,33925.0
2018-04-30 11:15:00,52.44,52.44,52.33,52.34,93932.0,42.2608,42.2608,42.1722,42.1803,93932.0
2018-04-30 11:20:00,52.33,52.39,52.27,52.37,44096.0,42.1722,42.2206,42.1238,42.2044,44096.0
2018-04-30 11:25:00,52.37,52.39,52.32,52.39,25803.0,42.2044,42.2206,42.1641,42.2206,25803.0
2018-04-30 11:30:00,52.39,52.39,52.28,52.29,53426.0,42.2206,42.2206,42.1319,42.14,53426.0
2018-04-30 11:35:00,52.28,52.3,52.21,52.21,83441.0,42.1319,42.148,42.0755,42.0755,83441.0
2018-04-30 11:40:00,52.21,52.23,52.15,52.21,70579.0,42.0755,42.0916,42.0271,42.0755,70579.0
2018-04-30 11:45:00,52.21,52.21,52.1,52.11,51050.0,42.0755,42.0755,41.9868,41.9949,51050.0
2018-04-30 11:50:00,52.1,52.15,52.07,52.11,48691.0,41.9868,42.0271,41.9627,41.9949,48691.0
2018-04-30 11:55:00,52.11,52.18,52.08,52.12,107069.0,41.9949,42.0513,41.9707,42.003,107069.0
2018-04-30 12:00:00,52.12,52.16,52.1,52.11,111911.0,42.003,42.0352,41.9868,41.9949,111911.0
2018-04-30 12:05:00,52.12,52.18,52.06,52.06,84600.0,42.003,42.0513,41.9546,41.9546,84600.0
2018-04-30 12:10:00,52.06,52.11,52.06,52.1,30167.0,41.9546,41.9949,41.9546,41.9868,30167.0
2018-04-30 12:15:00,52.11,52.11,52.02,52.05,64159.0,41.9949,41.9949,41.9224,41.9466,64159.0
2018-04-30 12:20:00,52.05,52.1,52.04,52.08,20462.0,41.9466,41.9868,41.9385,41.9707,20462.0
2018-04-30 12:25:00,52.08,52.12,52.07,52.11,47794.0,41.9707,42.003,41.9627,41.9949,47794.0
2018-04-30 12:30:00,52.11,52.11,52.03,52.05,66562.0,41.9949,41.9949,41.9304,41.9466,66562.0
2018-04-30 12:35:00,52.05,52.06,52.01,52.04,34954.0,41.9466,41.9546,41.9143,41.9385,34954.0
2018-04-30 12:40:00,52.04,52.1,52.01,52.09,31052.0,41.9385,41.9868,41.9143,41.9788,31052.0
2018-04-30 12:45:00,52.08,52.11,52.0,52.03,58178.0,41.9707,41.9949,41.9063,41.9304,58178.0
2018-04-30 12:50:00,52.03,52.06,51.92,51.99,72693.0,41.9304,41.9546,41.8418,41.8982,72693.0
2018-04-30 12:55:00,51.98,52.07,51.97,52.07,38315.0,41.8901,41.9627,41.8821,41.9627,38315.0
2018-04-30 13:00:00,52.08,52.17,52.06,52.11,91710.0,41.9707,42.0433,41.9546,41.9949,91710.0
2018-04-30 13:05:00,52.11,52.14,52.09,52.11,36978.0,41.9949,42.0191,41.9788,41.9949,36978.0
2018-04-30 13:10:00,52.11,52.13,52.0,52.02,67953.0,41.9949,42.011,41.9063,41.9224,67953.0
2018-04-30 13:15:00,52.03,52.11,52.02,52.06,49339.0,41.9304,41.9949,41.9224,41.9546,49339.0
2018-04-30 13:20:00,52.05,52.13,52.03,52.04,57766.0,41.9466,42.011,41.9304,41.9385,57766.0
2018-04-30 13:25:00,52.04,52.08,52.02,52.06,25819.0,41.9385,41.9707,41.9224,41.9546,25819.0
2018-04-30 13:30:00,52.06,52.11,52.03,52.1,37871.0,41.9546,41.9949,41.9304,41.9868,37871.0
2018-04-30 13:35:00,52.09,52.16,52.08,52.15,44836.0,41.9788,42.0352,41.9707,42.0271,44836.0
2018-04-30 13:40:00,52.16,52.21,52.15,52.2,55580.0,42.0352,42.0755,42.0271,42.0674,55580.0
2018-04-30 13:45:00,52.2,52.21,52.16,52.18,35108.0,42.0674,42.0755,42.0352,42.0513,35108.0
2018-04-30 13:50:00,52.18,52.19,52.13,52.15,29678.0,42.0513,42.0594,42.011,42.0271,29678.0
2018-04-30 13:55:00,52.16,52.21,52.12,52.2,39945.0,42.0352,42.0755,42.003,42.0674,39945.0
2018-04-30 14:00:00,52.19,52.2,52.07,52.08,41776.0,42.0594,42.0674,41.9627,41.9707,41776.0
2018-04-30 14:05:00,52.08,52.09,51.95,51.97,72931.0,41.9707,41.9788,41.866,41.8821,72931.0
2018-04-30 14:10:00,51.96,51.99,51.92,51.98,54808.0,41.874,41.8982,41.8418,41.8901,54808.0
2018-04-30 14:15:00,51.98,52.05,51.98,51.98,56820.0,41.8901,41.9466,41.8901,41.8901,56820.0
2018-04-30 14:20:00,51.98,52.1,51.98,52.08,54999.0,41.8901,41.9868,41.8901,41.9707,54999.0
2018-04-30 14:25:00,52.08,52.11,52.04,52.05,63130.0,41.9707,41.9949,41.9385,41.9466,63130.0
2018-04-30 14:30:00,52.04,52.06,51.99,52.01,52123.0,41.9385,41.9546,41.8982,41.9143,52123.0
2018-04-30 14:35:00,52.0,52.05,51.98,52.01,81044.0,41.9063,41.9466,41.8901,41.9143,81044.0
2018-04-30 14:40:00,52.01,52.04,51.96,51.99,48585.0,41.9143,41.9385,41.874,41.8982,48585.0
2018-04-30 14:45:00,52.0,52.01,51.93,51.95,56380.0,41.9063,41.9143,41.8498,41.866,56380.0
2018-04-30 14:50:00,51.96,52.02,51.95,51.96,43511.0,41.874,41.9224,41.866,41.874,43511.0
2018-04-30 14:55:00,51.96,52.01,51.95,51.97,40797.0,41.874,41.9143,41.866,41.8821,40797.0
2018-04-30 15:00:00,51.97,52.0,51.94,51.95,71676.0,41.8821,41.9063,41.8579,41.866,71676.0
2018-04-30 15:05:00,51.95,52.0,51.92,51.97,51510.0,41.866,41.9063,41.8418,41.8821,51510.0
2018-04-30 15:10:00,51.97,52.0,51.94,51.96,57401.0,41.8821,41.9063,41.8579,41.874,57401.0
2018-04-30 15:15:00,51.96,52.03,51.94,52.01,112633.0,41.874,41.9304,41.8579,41.9143,112633.0
2018-04-30 15:20:00,52.0,52.01,51.85,51.85,120100.0,41.9063,41.9143,41.7854,41.7854,120100.0
2018-04-30 15:25:00,51.86,51.87,51.8,51.85,92567.0,41.7934,41.8015,41.7451,41.7854,92567.0
2018-04-30 15:30:00,51.84,51.87,51.82,51.86,117258.0,41.7773,41.8015,41.7612,41.7934,117258.0
2018-04-30 15:35:00,51.86,51.87,51.82,51.86,199201.0,41.7934,41.8015,41.7612,41.7934,199201.0
2018-04-30 15:40:00,51.85,51.86,51.81,51.84,134978.0,41.7854,41.7934,41.7531,41.7773,134978.0
2018-04-30 15:45:00,51.83,51.9,51.77,51.84,159415.0,41.7693,41.8257,41.7209,41.7773,159415.0
2018-04-30 15:50:00,51.83,51.84,51.69,51.69,167579.0,41.7693,41.7773,41.6564,41.6564,167579.0
2018-04-30 15:55:00,51.69,51.73,51.58,51.61,425642.0,41.6564,41.6887,41.5678,41.592,425642.0
2018-05-01 09:30:00,51.39,51.47,51.2,51.28,142166.0,41.4147,41.4791,41.2615,41.326,142166.0
2018-05-01 09:35:00,51.3,51.46,51.27,51.32,93700.0,41.3421,41.4711,41.318,41.3583,93700.0
2018-05-01 09:40:00,51.32,51.45,51.28,51.32,87025.0,41.3583,41.463,41.326,41.3583,87025.0
2018-05-01 09:45:00,51.32,51.42,51.28,51.42,163603.0,41.3583,41.4388,41.326,41.4388,163603.0
2018-05-01 09:50:00,51.42,51.48,51.3,51.32,61134.0,41.4388,41.4872,41.3421,41.3583,61134.0
2018-05-01 09:55:00,51.32,51.43,51.32,51.37,136938.0,41.3583,41.4469,41.3583,41.3985,136938.0
2018-05-01 10:00:00,51.36,51.37,51.3,51.31,85906.0,41.3905,41.3985,41.3421,41.3502,85906.0
2018-05-01 10:05:00,51.31,51.35,51.19,51.19,523154.0,41.3502,41.3824,41.2535,41.2535,523154.0
2018-05-01 10:10:00,51.19,51.25,51.12,51.23,99458.0,41.2535,41.3018,41.1971,41.2857,99458.0
2018-05-01 10:15:00,51.24,51.32,51.2,51.29,77487.0,41.2938,41.3583,41.2615,41.3341,77487.0
2018-05-01 10:20:00,51.3,51.49,51.28,51.48,88978.0,41.3421,41.4953,41.326,41.4872,88978.0
2018-05-01 10:25:00,51.48,51.49,51.3,51.37,96534.0,41.4872,41.4953,41.3421,41.3985,96534.0
2018-05-01 10:30:00,51.36,51.45,51.31,51.39,113372.0,41.3905,41.463,41.3502,41.4147,113372.0
2018-05-01 10:35:00,51.39,51.43,51.31,51.39,104024.0,41.4147,41.4469,41.3502,41.4147,104024.0
2018-05-01 10:40:00,51.4,51.48,51.39,51.48,58685.0,41.4227,41.4872,41.4147,41.4872,58685.0
2018-05-01 10:45:00,51.48,51.52,51.39,51.39,65800.0,41.4872,41.5194,41.4147,41.4147,65800.0
2018-05-01 10:50:00,51.38,51.43,51.29,51.32,77644.0,41.4066,41.4469,41.3341,41.3583,77644.0
2018-05-01 10:55:00,51.31,51.37,51.29,51.33,118041.0,41.3502,41.3985,41.3341,41.3663,118041.0
2018-05-01 11:00:00,51.32,51.38,51.24,51.33,100934.0,41.3583,41.4066,41.2938,41.3663,100934.0
2018-05-01 11:05:00,51.34,51.37,51.33,51.35,79146.0,41.3744,41.3985,41.3663,41.3824,79146.0
2018-05-01 11:10:00,51.35,51.36,51.3,51.33,73016.0,41.3824,41.3905,41.3421,41.3663,73016.0
2018-05-01 11:15:00,51.32,51.42,51.32,51.4,106387.0,41.3583,41.4388,41.3583,41.4227,106387.0
2018-05-01 11:20:00,51.4,51.48,51.4,51.43,104045.0,41.4227,41.4872,41.4227,41.4469,104045.0
2018-05-01 11:25:00,51.42,51.43,51.31,51.35,105296.0,41.4388,41.4469,41.3502,41.3824,105296.0
2018-05-01 11:30:00,51.36,51.43,51.35,51.4,49913.0,41.3905,41.4469,41.3824,41.4227,49913.0
2018-05-01 11:35:00,51.4,51.42,51.32,51.36,133915.0,41.4227,41.4388,41.3583,41.3905,133915.0
2018-05-01 11:40:00,51.35,51.36,51.28,51.31,46833.0,41.3824,41.3905,41.326,41.3502,46833.0
2018-05-01 11:45:00,51.3,51.33,51.22,51.25,44399.0,41.3421,41.3663,41.2777,41.3018,44399.0
2018-05-01 11:50:00,51.25,51.35,51.25,51.3,90766.0,41.3018,41.3824,41.3018,41.3421,90766.0
2018-05-01 11:55:00,51.29,51.3,51.15,51.15,60275.0,41.3341,41.3421,41.2213,41.2213,60275.0
2018-05-01 12:00:00,51.15,51.18,51.06,51.07,141664.0,41.2213,41.2454,41.1487,41.1568,141664.0
2018-05-01 12:05:00,51.08,51.1,51.03,51.08,141244.0,41.1648,41.181,41.1245,41.1648,141244.0
2018-05-01 12:10:00,51.08,51.17,51.06,51.11,47519.0,41.1648,41.2374,41.1487,41.189,47519.0
2018-05-01 12:15:00,51.11,51.15,51.04,51.11,71466.0,41.189,41.2213,41.1326,41.189,71466.0
2018-05-01 12:20:00,51.1,51.11,51.06,51.08,56310.0,41.181,41.189,41.1487,41.1648,56310.0
2018-05-01 12:25:00,51.08,51.18,51.03,51.17,149058.0,41.1648,41.2454,41.1245,41.2374,149058.0
2018-05-01 12:30:00,51.18,51.25,51.18,51.24,77769.0,41.2454,41.3018,41.2454,41.2938,77769.0
2018-05-01 12:35:00,51.25,51.26,51.17,51.17,50132.0,41.3018,41.3099,41.2374,41.2374,50132.0
2018-05-01 12:40:00,51.17,51.19,51.14,51.16,24913.0,41.2374,41.2535,41.2132,41.2293,24913.0
2018-05-01 12:45:00,51.16,51.22,51.11,51.15,53305.0,41.2293,41.2777,41.189,41.2213,53305.0
2018-05-01 12:50:00,51.15,51.23,51.13,51.21,207460.0,41.2213,41.2857,41.2051,41.2696,207460.0
2018-05-01 12:55:00,51.22,51.24,51.16,51.22,56950.0,41.2777,41.2938,41.2293,41.2777,56950.0
2018-05-01 13:00:00,51.22,51.22,51.11,51.18,51011.0,41.2777,41.2777,41.189,41.2454,51011.0
2018-05-01 13:05:00,51.17,51.18,51.05,51.09,48608.0,41.2374,41.2454,41.1407,41.1729,48608.0
2018-05-01 13:10:00,51.09,51.17,51.08,51.12,38739.0,41.1729,41.2374,41.1648,41.1971,38739.0
2018-05-01 13:15:00,51.12,51.15,51.08,51.12,202187.0,41.1971,41.2213,41.1648,41.1971,202187.0
2018-05-01 13:20:00,51.12,51.13,51.09,51.11,27169.0,41.1971,41.2051,41.1729,41.189,27169.0
2018-05-01 13:25:00,51.11,51.12,51.08,51.12,26052.0,41.189,41.1971,41.1648,41.1971,26052.0
2018-05-01 13:30:00,51.11,51.19,51.11,51.14,75098.0,41.189,41.2535,41.189,41.2132,75098.0
2018-05-01 13:35:00,51.15,51.23,51.14,51.19,75038.0,41.2213,41.2857,41.2132,41.2535,75038.0
2018-05-01 13:40:00,51.19,51.24,51.16,51.24,38188.0,41.2535,41.2938,41.2293,41.2938,38188.0
2018-05-01 13:45:00,51.23,51.41,51.23,51.39,98627.0,41.2857,41.4308,41.2857,41.4147,98627.0
2018-05-01 13:50:00,51.4,51.41,51.31,51.35,71260.0,41.4227,41.4308,41.3502,41.3824,71260.0
2018-05-01 13:55:00,51.34,51.47,51.34,51.47,71463.0,41.3744,41.4791,41.3744,41.4791,71463.0
2018-05-01 14:00:00,51.47,51.6,51.44,51.56,150365.0,41.4791,41.5839,41.455,41.5517,150365.0
2018-05-01 14:05:00,51.56,51.57,51.5,51.56,35481.0,41.5517,41.5597,41.5033,41.5517,35481.0
2018-05-01 14:10:00,51.56,51.63,51.56,51.58,68759.0,41.5517,41.6081,41.5517,41.5678,68759.0
2018-05-01 14:15:00,51.59,51.63,51.57,51.62,48834.0,41.5758,41.6081,41.5597,41.6,48834.0
2018-05-01 14:20:00,51.62,51.69,51.56,51.67,102675.0,41.6,41.6564,41.5517,41.6403,102675.0
2018-05-01 14:25:00,51.67,51.7,51.64,51.65,69939.0,41.6403,41.6645,41.6161,41.6242,69939.0
2018-05-01 14:30:00,51.65,51.66,51.6,51.63,59286.0,41.6242,41.6323,41.5839,41.6081,59286.0
2018-05-01 14:35:00,51.62,51.64,51.53,51.57,84886.0,41.6,41.6161,41.5275,41.5597,84886.0
2018-05-01 14:40:00,51.56,51.69,51.54,51.69,58853.0,41.5517,41.6564,41.5355,41.6564,58853.0
2018-05-01 14:45:00,51.69,51.78,51.68,51.75,86536.0,41.6564,41.729,41.6484,41.7048,86536.0
2018-05-01 14:50:00,51.74,51.77,51.66,51.66,50310.0,41.6967,41.7209,41.6323,41.6323,50310.0
2018-05-01 14:55:00,51.66,51.72,51.62,51.69,51083.0,41.6323,41.6806,41.6,41.6564,51083.0
2018-05-01 15:00:00,51.69,51.73,51.62,51.63,58443.0,41.6564,41.6887,41.6,41.6081,58443.0
2018-05-01 15:05:00,51.63,51.68,51.62,51.63,72863.0,41.6081,41.6484,41.6,41.6081,72863.0
2018-05-01 15:10:00,51.63,51.63,51.51,51.53,54448.0,41.6081,41.6081,41.5114,41.5275,54448.0
2018-05-01 15:15:00,51.53,51.57,51.52,51.54,47244.0,41.5275,41.5597,41.5194,41.5355,47244.0
2018-05-01 15:20:00,51.54,51.6,51.53,51.56,64389.0,41.5355,41.5839,41.5275,41.5517,64389.0
2018-05-01 15:25:00,51.55,51.57,51.41,51.48,75031.0,41.5436,41.5597,41.4308,41.4872,75031.0
2018-05-01 15:30:00,51.48,51.6,51.47,51.56,97435.0,41.4872,41.5839,41.4791,41.5517,97435.0
2018-05-01 15:35:00,51.57,51.59,51.52,51.55,99542.0,41.5597,41.5758,41.5194,41.5436,99542.0
2018-05-01 15:40:00,51.55,51.71,51.54,51.68,101482.0,41.5436,41.6725,41.5355,41.6484,101482.0
2018-05-01 15:45:00,51.69,51.75,51.68,51.72,103277.0,41.6564,41.7048,41.6484,41.6806,103277.0
2018-05-01 15:50:00,51.73,51.78,51.71,51.76,158177.0,41.6887,41.729,41.6725,41.7128,158177.0
2018-05-01 15:55:00,51.76,51.87,51.69,51.8,567633.0,41.7128,41.8015,41.6564,41.7451,567633.0
2018-05-02 09:30:00,51.8,51.88,51.72,51.77,145847.0,41.7451,41.8095,41.6806,41.7209,145847.0
2018-05-02 09:35:00,51.78,51.9,51.66,51.77,147276.0,41.729,41.8257,41.6323,41.7209,147276.0
2018-05-02 09:40:00,51.77,51.84,51.68,51.73,105083.0,41.7209,41.7773,41.6484,41.6887,105083.0
2018-05-02 09:45:00,51.73,51.75,51.66,51.67,68674.0,41.6887,41.7048,41.6323,41.6403,68674.0
2018-05-02 09:50:00,51.66,51.74,51.63,51.68,118897.0,41.6323,41.6967,41.6081,41.6484,118897.0
2018-05-02 09:55:00,51.68,51.71,51.61,51.68,80210.0,41.6484,41.6725,41.592,41.6484,80210.0
2018-05-02 10:00:00,51.68,51.83,51.61,51.83,97704.0,41.6484,41.7693,41.592,41.7693,97704.0
2018-05-02 10:05:00,51.83,51.87,51.69,51.69,136002.0,41.7693,41.8015,41.6564,41.6564,136002.0
2018-05-02 10:10:00,51.7,51.7,51.52,51.57,61222.0,41.6645,41.6645,41.5194,41.5597,61222.0
2018-05-02 10:15:00,51.57,51.68,51.54,51.6,148686.0,41.5597,41.6484,41.5355,41.5839,148686.0
2018-05-02 10:20:00,51.6,51.65,51.49,51.5,84195.0,41.5839,41.6242,41.4953,41.5033,84195.0
2018-05-02 10:25:00,51.5,51.67,51.5,51.58,60723.0,41.5033,41.6403,41.5033,41.5678,60723.0
2018-05-02 10:30:00,51.58,51.73,51.54,51.72,54036.0,41.5678,41.6887,41.5355,41.6806,54036.0
2018-05-02 10:35:00,51.71,51.83,51.71,51.79,78645.0,41.6725,41.7693,41.6725,41.737,78645.0
2018-05-02 10:40:00,51.79,51.85,51.72,51.81,59020.0,41.737,41.7854,41.6806,41.7531,59020.0
2018-05-02 10:45:00,51.81,51.87,51.77,51.79,58518.0,41.7531,41.8015,41.7209,41.737,58518.0
2018-05-02 10:50:00,51.8,51.8,51.68,51.75,31775.0,41.7451,41.7451,41.6484,41.7048,31775.0
2018-05-02 10:55:00,51.76,51.79,51.68,51.78,37451.0,41.7128,41.737,41.6484,41.729,37451.0
2018-05-02 11:00:00,51.78,51.87,51.76,51.84,67527.0,41.729,41.8015,41.7128,41.7773,67527.0
2018-05-02 11:05:00,51.83,51.89,51.82,51.87,52784.0,41.7693,41.8176,41.7612,41.8015,52784.0
2018-05-02 11:10:00,51.88,52.11,51.88,52.08,105674.0,41.8095,41.9949,41.8095,41.9707,105674.0
2018-05-02 11:15:00,52.09,52.09,51.94,52.04,77453.0,41.9788,41.9788,41.8579,41.9385,77453.0
2018-05-02 11:20:00,52.04,52.11,52.03,52.07,57498.0,41.9385,41.9949,41.9304,41.9627,57498.0
2018-05-02 11:25:00,52.07,52.07,52.0,52.03,41111.0,41.9627,41.9627,41.9063,41.9304,41111.0
2018-05-02 11:30:00,52.02,52.03,51.96,51.99,43797.0,41.9224,41.9304,41.874,41.8982,43797.0
2018-05-02 11:35:00,51.99,52.04,51.96,52.03,48217.0,41.8982,41.9385,41.874,41.9304,48217.0
2018-05-02 11:40:00,52.04,52.08,52.01,52.05,46276.0,41.9385,41.9707,41.9143,41.9466,46276.0
2018-05-02 11:45:00,52.04,52.08,51.96,51.99,90610.0,41.9385,41.9707,41.874,41.8982,90610.0
2018-05-02 11:50:00,51.99,52.13,51.97,52.06,60094.0,41.8982,42.011,41.8821,41.9546,60094.0
2018-05-02 11:55:00,52.07,52.16,52.07,52.14,35597.0,41.9627,42.0352,41.9627,42.0191,35597.0
2018-05-02 12:00:00,52.14,52.17,52.1,52.16,32949.0,42.0191,42.0433,41.9868,42.0352,32949.0
2018-05-02 12:05:00,52.16,52.2,52.14,52.19,30612.0,42.0352,42.0674,42.0191,42.0594,30612.0
2018-05-02 12:10:00,52.18,52.27,52.18,52.26,37573.0,42.0513,42.1238,42.0513,42.1158,37573.0
2018-05-02 12:15:00,52.27,52.31,52.23,52.26,34551.0,42.1238,42.1561,42.0916,42.1158,34551.0
2018-05-02 12:20:00,52.26,52.34,52.26,52.27,75745.0,42.1158,42.1803,42.1158,42.1238,75745.0
2018-05-02 12:25:00,52.27,52.29,52.2,52.29,53472.0,42.1238,42.14,42.0674,42.14,53472.0
2018-05-02 12:30:00,52.28,52.32,52.23,52.28,48287.0,42.1319,42.1641,42.0916,42.1319,48287.0
2018-05-02 12:35:00,52.27,52.28,52.23,52.24,54692.0,42.1238,42.1319,42.0916,42.0997,54692.0
2018-05-02 12:40:00,52.25,52.35,52.24,52.34,49033.0,42.1077,42.1883,42.0997,42.1803,49033.0
2018-05-02 12:45:00,52.34,52.35,52.25,52.29,61830.0,42.1803,42.1883,42.1077,42.14,61830.0
2018-05-02 12:50:00,52.29,52.31,52.26,52.28,49683.0,42.14,42.1561,42.1158,42.1319,49683.0
2018-05-02 12:55:00,52.27,52.35,52.26,52.32,44944.0,42.1238,42.1883,42.1158,42.1641,44944.0
2018-05-02 13:00:00,52.33,52.42,52.33,52.38,67109.0,42.1722,42.2447,42.1722,42.2125,67109.0
2018-05-02 13:05:00,52.39,52.46,52.38,52.46,60735.0,42.2206,42.277,42.2125,42.277,60735.0
2018-05-02 13:10:00,52.46,52.51,52.41,52.51,72571.0,42.277,42.3173,42.2367,42.3173,72571.0
2018-05-02 13:15:00,52.52,52.55,52.38,52.41,86048.0,42.3253,42.3495,42.2125,42.2367,86048.0
2018-05-02 13:20:00,52.42,52.45,52.37,52.41,55052.0,42.2447,42.2689,42.2044,42.2367,55052.0
2018-05-02 13:25:00,52.4,52.45,52.38,52.38,39780.0,42.2286,42.2689,42.2125,42.2125,39780.0
2018-05-02 13:30:00,52.38,52.41,52.34,52.37,33276.0,42.2125,42.2367,42.1803,42.2044,33276.0
2018-05-02 13:35:00,52.38,52.39,52.28,52.29,67825.0,42.2125,42.2206,42.1319,42.14,67825.0
2018-05-02 13:40:00,52.29,52.33,52.24,52.3,39687.0,42.14,42.1722,42.0997,42.148,39687.0
2018-05-02 13:45:00,52.3,52.36,52.3,52.31,27120.0,42.148,42.1964,42.148,42.1561,27120.0
2018-05-02 13:50:00,52.32,52.38,52.3,52.32,42149.0,42.1641,42.2125,42.148,42.1641,42149.0
2018-05-02 13:55:00,52.33,52.37,52.29,52.33,58333.0,42.1722,42.2044,42.14,42.1722,58333.0
2018-05-02 14:00:00,52.32,52.44,52.27,52.34,95423.0,42.1641,42.2608,42.1238,42.1803,95423.0
2018-05-02 14:05:00,52.34,52.38,52.24,52.31,92674.0,42.1803,42.2125,42.0997,42.1561,92674.0
2018-05-02 14:10:00,52.32,52.37,52.19,52.24,86383.0,42.1641,42.2044,42.0594,42.0997,86383.0
2018-05-02 14:15:00,52.24,52.28,52.14,52.14,81105.0,42.0997,42.1319,42.0191,42.0191,81105.0
2018-05-02 14:20:00,52.15,52.19,51.99,52.03,92861.0,42.0271,42.0594,41.8982,41.9304,92861.0
2018-05-02 14:25:00,52.03,52.15,52.03,52.12,121127.0,41.9304,42.0271,41.9304,42.003,121127.0
2018-05-02 14:30:00,52.12,52.24,52.11,52.13,134210.0,42.003,42.0997,41.9949,42.011,134210.0
2018-05-02 14:35:00,52.12,52.14,52.03,52.04,105346.0,42.003,42.0191,41.9304,41.9385,105346.0
2018-05-02 14:40:00,52.04,52.05,51.95,51.96,63965.0,41.9385,41.9466,41.866,41.874,63965.0
2018-05-02 14:45:00,51.96,52.0,51.93,51.95,59809.0,41.874,41.9063,41.8498,41.866,59809.0
2018-05-02 14:50:00,51.96,52.0,51.89,51.91,70609.0,41.874,41.9063,41.8176,41.8337,70609.0
2018-05-02 14:55:00,51.91,51.98,51.9,51.93,89565.0,41.8337,41.8901,41.8257,41.8498,89565.0
2018-05-02 15:00:00,51.94,51.96,51.87,51.91,144342.0,41.8579,41.874,41.8015,41.8337,144342.0
2018-05-02 15:05:00,51.91,52.04,51.9,52.02,108254.0,41.8337,41.9385,41.8257,41.9224,108254.0
2018-05-02 15:10:00,52.02,52.03,51.95,51.95,111824.0,41.9224,41.9304,41.866,41.866,111824.0
2018-05-02 15:15:00,51.96,51.96,51.81,51.82,81983.0,41.874,41.874,41.7531,41.7612,81983.0
2018-05-02 15:20:00,51.83,51.84,51.64,51.68,247052.0,41.7693,41.7773,41.6161,41.6484,247052.0
2018-05-02 15:25:00,51.68,51.77,51.66,51.76,170112.0,41.6484,41.7209,41.6323,41.7128,170112.0
2018-05-02 15:30:00,51.76,51.83,51.68,51.82,202122.0,41.7128,41.7693,41.6484,41.7612,202122.0
2018-05-02 15:35:00,51.82,51.83,51.72,51.82,326801.0,41.7612,41.7693,41.6806,41.7612,326801.0
2018-05-02 15:40:00,51.82,51.89,51.72,51.73,385434.0,41.7612,41.8176,41.6806,41.6887,385434.0
2018-05-02 15:45:00,51.73,51.77,51.64,51.72,166974.0,41.6887,41.7209,41.6161,41.6806,166974.0
2018-05-02 15:50:00,51.71,51.73,51.57,51.61,235589.0,41.6725,41.6887,41.5597,41.592,235589.0
2018-05-02 15:55:00,51.61,51.71,51.58,51.7,430315.0,41.592,41.6725,41.5678,41.6645,430315.0
2018-05-03 09:30:00,51.37,51.44,51.27,51.35,140121.0,41.3985,41.455,41.318,41.3824,140121.0
2018-05-03 09:35:00,51.34,51.38,51.16,51.3,137476.0,41.3744,41.4066,41.2293,41.3421,137476.0
2018-05-03 09:40:00,51.32,51.36,51.08,51.15,74573.0,41.3583,41.3905,41.1648,41.2213,74573.0
2018-05-03 09:45:00,51.15,51.19,51.06,51.15,124562.0,41.2213,41.2535,41.1487,41.2213,124562.0
2018-05-03 09:50:00,51.16,51.23,51.1,51.2,146440.0,41.2293,41.2857,41.181,41.2615,146440.0
2018-05-03 09:55:00,51.19,51.34,51.19,51.31,73539.0,41.2535,41.3744,41.2535,41.3502,73539.0
2018-05-03 10:00:00,51.3,51.3,51.11,51.13,186352.0,41.3421,41.3421,41.189,41.2051,186352.0
2018-05-03 10:05:00,51.13,51.15,51.05,51.13,80498.0,41.2051,41.2213,41.1407,41.2051,80498.0
2018-05-03 10:10:00,51.12,51.12,50.83,50.85,234879.0,41.1971,41.1971,40.9634,40.9795,234879.0
2018-05-03 10:15:00,50.85,50.99,50.79,50.81,95403.0,40.9795,41.0923,40.9311,40.9472,95403.0
2018-05-03 10:20:00,50.8,50.87,50.53,50.61,138505.0,40.9392,40.9956,40.7216,40.7861,138505.0
2018-05-03 10:25:00,50.61,50.69,50.51,50.64,102015.0,40.7861,40.8505,40.7055,40.8102,102015.0
2018-05-03 10:30:00,50.63,50.7,50.44,50.45,128725.0,40.8022,40.8586,40.6491,40.6571,128725.0
2018-05-03 10:35:00,50.46,50.5,50.34,50.5,201138.0,40.6652,40.6974,40.5685,40.6974,201138.0
2018-05-03 10:40:00,50.5,50.64,50.43,50.55,90927.0,40.6974,40.8102,40.641,40.7377,90927.0
2018-05-03 10:45:00,50.53,50.64,50.5,50.57,100004.0,40.7216,40.8102,40.6974,40.7538,100004.0
2018-05-03 10:50:00,50.57,50.57,50.33,50.39,83371.0,40.7538,40.7538,40.5604,40.6088,83371.0
2018-05-03 10:55:00,50.39,50.39,50.22,50.36,218060.0,40.6088,40.6088,40.4718,40.5846,218060.0
2018-05-03 11:00:00,50.37,50.41,50.28,50.32,141062.0,40.5927,40.6249,40.5201,40.5524,141062.0
2018-05-03 11:05:00,50.33,50.56,50.3,50.48,243618.0,40.5604,40.7458,40.5362,40.6813,243618.0
2018-05-03 11:10:00,50.48,50.71,50.46,50.59,163804.0,40.6813,40.8667,40.6652,40.77,163804.0
2018-05-03 11:15:00,50.59,50.67,50.37,50.38,126683.0,40.77,40.8344,40.5927,40.6007,126683.0
2018-05-03 11:20:00,50.38,50.39,50.26,50.3,136634.0,40.6007,40.6088,40.504,40.5362,136634.0
2018-05-03 11:25:00,50.3,50.4,50.22,50.27,199451.0,40.5362,40.6168,40.4718,40.5121,199451.0
2018-05-03 11:30:00,50.27,50.36,50.19,50.24,167344.0,40.5121,40.5846,40.4476,40.4879,167344.0
2018-05-03 11:35:00,50.25,50.28,50.03,50.04,151089.0,40.4959,40.5201,40.3187,40.3267,151089.0
2018-05-03 11:40:00,50.04,50.06,49.88,50.0,262979.0,40.3267,40.3428,40.1978,40.2945,262979.0
2018-05-03 11:45:00,50.0,50.19,49.9,50.17,283123.0,40.2945,40.4476,40.2139,40.4315,283123.0
2018-05-03 11:50:00,50.17,50.36,50.16,50.29,357762.0,40.4315,40.5846,40.4234,40.5282,357762.0
2018-05-03 11:55:00,50.28,50.32,50.19,50.32,112123.0,40.5201,40.5524,40.4476,40.5524,112123.0
2018-05-03 12:00:00,50.32,50.46,50.31,50.42,177380.0,40.5524,40.6652,40.5443,40.633,177380.0
2018-05-03 12:05:00,50.42,50.55,50.42,50.5,129148.0,40.633,40.7377,40.633,40.6974,129148.0
2018-05-03 12:10:00,50.5,50.58,50.42,50.58,188245.0,40.6974,40.7619,40.633,40.7619,188245.0
2018-05-03 12:15:00,50.58,50.59,50.41,50.44,133815.0,40.7619,40.77,40.6249,40.6491,133815.0
2018-05-03 12:20:00,50.44,50.46,50.32,50.36,92419.0,40.6491,40.6652,40.5524,40.5846,92419.0
2018-05-03 12:25:00,50.34,50.35,50.24,50.27,73417.0,40.5685,40.5765,40.4879,40.5121,73417.0
2018-05-03 12:30:00,50.27,50.44,50.24,50.43,169184.0,40.5121,40.6491,40.4879,40.641,169184.0
2018-05-03 12:35:00,50.42,50.64,50.4,50.63,92047.0,40.633,40.8102,40.6168,40.8022,92047.0
2018-05-03 12:40:00,50.63,50.73,50.6,50.65,97635.0,40.8022,40.8828,40.778,40.8183,97635.0
2018-05-03 12:45:00,50.64,50.75,50.63,50.74,138218.0,40.8102,40.8989,40.8022,40.8908,138218.0
2018-05-03 12:50:00,50.74,50.92,50.7,50.84,88377.0,40.8908,41.0359,40.8586,40.9714,88377.0
2018-05-03 12:55:00,50.87,50.98,50.83,50.96,43741.0,40.9956,41.0842,40.9634,41.0681,43741.0
2018-05-03 13:00:00,50.95,50.97,50.75,50.76,86561.0,41.0601,41.0762,40.8989,40.907,86561.0
2018-05-03 13:05:00,50.76,50.8,50.66,50.66,56931.0,40.907,40.9392,40.8264,40.8264,56931.0
2018-05-03 13:10:00,50.66,50.75,50.64,50.7,72276.0,40.8264,40.8989,40.8102,40.8586,72276.0
2018-05-03 13:15:00,50.69,50.9,50.69,50.85,67996.0,40.8505,41.0198,40.8505,40.9795,67996.0
2018-05-03 13:20:00,50.85,50.94,50.82,50.83,50930.0,40.9795,41.052,40.9553,40.9634,50930.0
2018-05-03 13:25:00,50.84,50.88,50.76,50.85,61770.0,40.9714,41.0037,40.907,40.9795,61770.0
2018-05-03 13:30:00,50.85,51.12,50.85,51.09,115039.0,40.9795,41.1971,40.9795,41.1729,115039.0
2018-05-03 13:35:00,51.1,51.2,51.1,51.11,91537.0,41.181,41.2615,41.181,41.189,91537.0
2018-05-03 13:40:00,51.11,51.18,51.07,51.16,45564.0,41.189,41.2454,41.1568,41.2293,45564.0
2018-05-03 13:45:00,51.17,51.18,51.0,51.08,42628.0,41.2374,41.2454,41.1004,41.1648,42628.0
2018-05-03 13:50:00,51.07,51.12,51.02,51.12,47359.0,41.1568,41.1971,41.1165,41.1971,47359.0
2018-05-03 13:55:00,51.12,51.26,51.09,51.13,136253.0,41.1971,41.3099,41.1729,41.2051,136253.0
2018-05-03 14:00:00,51.14,51.16,50.96,50.96,58767.0,41.2132,41.2293,41.0681,41.0681,58767.0
2018-05-03 14:05:00,50.97,51.13,50.96,51.13,59968.0,41.0762,41.2051,41.0681,41.2051,59968.0
2018-05-03 14:10:00,51.12,51.16,51.08,51.14,69103.0,41.1971,41.2293,41.1648,41.2132,69103.0
2018-05-03 14:15:00,51.14,51.15,51.04,51.04,64037.0,41.2132,41.2213,41.1326,41.1326,64037.0
2018-05-03 14:20:00,51.03,51.04,50.94,50.96,82132.0,41.1245,41.1326,41.052,41.0681,82132.0
2018-05-03 14:25:00,50.96,51.01,50.94,51.01,51146.0,41.0681,41.1084,41.052,41.1084,51146.0
2018-05-03 14:30:00,51.01,51.15,51.0,51.12,272204.0,41.1084,41.2213,41.1004,41.1971,272204.0
2018-05-03 14:35:00,51.13,51.31,51.12,51.3,151619.0,41.2051,41.3502,41.1971,41.3421,151619.0
2018-05-03 14:40:00,51.3,51.31,51.12,51.17,177848.0,41.3421,41.3502,41.1971,41.2374,177848.0
2018-05-03 14:45:00,51.17,51.18,51.04,51.06,45241.0,41.2374,41.2454,41.1326,41.1487,45241.0
2018-05-03 14:50:00,51.06,51.13,51.05,51.12,48280.0,41.1487,41.2051,41.1407,41.1971,48280.0
2018-05-03 14:55:00,51.12,51.15,50.97,51.0,115405.0,41.1971,41.2213,41.0762,41.1004,115405.0
2018-05-03 15:00:00,51.01,51.15,51.0,51.08,57417.0,41.1084,41.2213,41.1004,41.1648,57417.0
2018-05-03 15:05:00,51.08,51.15,51.03,51.04,69877.0,41.1648,41.2213,41.1245,41.1326,69877.0
2018-05-03 15:10:00,51.03,51.15,50.99,51.13,57462.0,41.1245,41.2213,41.0923,41.2051,57462.0
2018-05-03 15:15:00,51.12,51.24,51.12,51.23,108437.0,41.1971,41.2938,41.1971,41.2857,108437.0
2018-05-03 15:20:00,51.22,51.28,51.16,51.27,206785.0,41.2777,41.326,41.2293,41.318,206785.0
2018-05-03 15:25:00,51.26,51.33,51.2,51.32,120969.0,41.3099,41.3663,41.2615,41.3583,120969.0
2018-05-03 15:30:00,51.33,51.39,51.25,51.28,103125.0,41.3663,41.4147,41.3018,41.326,103125.0
2018-05-03 15:35:00,51.28,51.28,51.18,51.21,98676.0,41.326,41.326,41.2454,41.2696,98676.0
2018-05-03 15:40:00,51.2,51.21,51.08,51.1,158015.0,41.2615,41.2696,41.1648,41.181,158015.0
2018-05-03 15:45:00,51.09,51.15,51.05,51.08,270653.0,41.1729,41.2213,41.1407,41.1648,270653.0
2018-05-03 15:50:00,51.08,51.13,50.98,50.98,309252.0,41.1648,41.2051,41.0842,41.0842,309252.0
2018-05-03 15:55:00,50.99,51.1,50.92,51.08,435754.0,41.0923,41.181,41.0359,41.1648,435754.0
2018-05-04 09:30:00,50.72,50.87,50.6,50.72,290711.0,40.8747,40.9956,40.778,40.8747,290711.0
2018-05-04 09:35:00,50.72,50.89,50.63,50.73,216477.0,40.8747,41.0117,40.8022,40.8828,216477.0
2018-05-04 09:40:00,50.72,50.78,50.52,50.74,186574.0,40.8747,40.9231,40.7135,40.8908,186574.0
2018-05-04 09:45:00,50.74,50.88,50.67,50.79,211145.0,40.8908,41.0037,40.8344,40.9311,211145.0
2018-05-04 09:50:00,50.79,50.92,50.79,50.81,162850.0,40.9311,41.0359,40.9311,40.9472,162850.0
2018-05-04 09:55:00,50.8,51.09,50.76,51.06,154945.0,40.9392,41.1729,40.907,41.1487,154945.0
2018-05-04 10:00:00,51.06,51.16,51.01,51.13,81541.0,41.1487,41.2293,41.1084,41.2051,81541.0
2018-05-04 10:05:00,51.14,51.23,51.04,51.21,257759.0,41.2132,41.2857,41.1326,41.2696,257759.0
2018-05-04 10:10:00,51.21,51.35,51.18,51.29,208936.0,41.2696,41.3824,41.2454,41.3341,208936.0
2018-05-04 10:15:00,51.29,51.3,51.15,51.2,232476.0,41.3341,41.3421,41.2213,41.2615,232476.0
2018-05-04 10:20:00,51.21,51.36,51.15,51.36,77497.0,41.2696,41.3905,41.2213,41.3905,77497.0
2018-05-04 10:25:00,51.36,51.45,51.35,51.44,111911.0,41.3905,41.463,41.3824,41.455,111911.0
2018-05-04 10:30:00,51.44,51.54,51.39,51.46,192180.0,41.455,41.5355,41.4147,41.4711,192180.0
2018-05-04 10:35:00,51.46,51.55,51.37,51.54,108234.0,41.4711,41.5436,41.3985,41.5355,108234.0
2018-05-04 10:40:00,51.53,51.61,51.51,51.53,121096.0,41.5275,41.592,41.5114,41.5275,121096.0
2018-05-04 10:45:00,51.54,51.6,51.43,51.48,58157.0,41.5355,41.5839,41.4469,41.4872,58157.0
2018-05-04 10:50:00,51.5,51.61,51.5,51.59,62671.0,41.5033,41.592,41.5033,41.5758,62671.0
2018-05-04 10:55:00,51.6,51.65,51.54,51.54,65942.0,41.5839,41.6242,41.5355,41.5355,65942.0
2018-05-04 11:00:00,51.54,51.61,51.52,51.53,52423.0,41.5355,41.592,41.5194,41.5275,52423.0
2018-05-04 11:05:00,51.53,51.63,51.53,51.61,104764.0,41.5275,41.6081,41.5275,41.592,104764.0
2018-05-04 11:10:00,51.6,51.67,51.58,51.59,64381.0,41.5839,41.6403,41.5678,41.5758,64381.0
2018-05-04 11:15:00,51.58,51.59,51.51,51.54,70762.0,41.5678,41.5758,41.5114,41.5355,70762.0
2018-05-04 11:20:00,51.54,51.64,51.53,51.55,71830.0,41.5355,41.6161,41.5275,41.5436,71830.0
2018-05-04 11:25:00,51.55,51.6,51.54,51.56,61383.0,41.5436,41.5839,41.5355,41.5517,61383.0
2018-05-04 11:30:00,51.55,51.73,51.54,51.72,147460.0,41.5436,41.6887,41.5355,41.6806,147460.0
2018-05-04 11:35:00,51.71,51.75,51.58,51.58,50328.0,41.6725,41.7048,41.5678,41.5678,50328.0
2018-05-04 11:40:00,51.58,51.64,51.53,51.58,52208.0,41.5678,41.6161,41.5275,41.5678,52208.0
2018-05-04 11:45:00,51.58,51.64,51.52,51.55,61020.0,41.5678,41.6161,41.5194,41.5436,61020.0
2018-05-04 11:50:00,51.55,51.59,51.5,51.54,58055.0,41.5436,41.5758,41.5033,41.5355,58055.0
2018-05-04 11:55:00,51.54,51.66,51.53,51.65,76871.0,41.5355,41.6323,41.5275,41.6242,76871.0
2018-05-04 12:00:00,51.66,51.68,51.58,51.64,67585.0,41.6323,41.6484,41.5678,41.6161,67585.0
2018-05-04 12:05:00,51.64,51.67,51.62,51.66,89241.0,41.6161,41.6403,41.6,41.6323,89241.0
2018-05-04 12:10:00,51.66,51.67,51.57,51.6,75280.0,41.6323,41.6403,41.5597,41.5839,75280.0
2018-05-04 12:15:00,51.6,51.64,51.56,51.62,89028.0,41.5839,41.6161,41.5517,41.6,89028.0
2018-05-04 12:20:00,51.61,51.66,51.6,51.66,84021.0,41.592,41.6323,41.5839,41.6323,84021.0
2018-05-04 12:25:00,51.66,51.7,51.59,51.65,52280.0,41.6323,41.6645,41.5758,41.6242,52280.0
2018-05-04 12:30:00,51.65,51.73,51.64,51.72,48736.0,41.6242,41.6887,41.6161,41.6806,48736.0
2018-05-04 12:35:00,51.72,51.75,51.7,51.75,64856.0,41.6806,41.7048,41.6645,41.7048,64856.0
2018-05-04 12:40:00,51.75,51.77,51.7,51.74,53996.0,41.7048,41.7209,41.6645,41.6967,53996.0
2018-05-04 12:45:00,51.74,51.76,51.68,51.71,72931.0,41.6967,41.7128,41.6484,41.6725,72931.0
2018-05-04 12:50:00,51.7,51.71,51.64,51.64,96269.0,41.6645,41.6725,41.6161,41.6161,96269.0
2018-05-04 12:55:00,51.64,51.67,51.6,51.63,162382.0,41.6161,41.6403,41.5839,41.6081,162382.0
2018-05-04 13:00:00,51.64,51.75,51.63,51.7,67363.0,41.6161,41.7048,41.6081,41.6645,67363.0
2018-05-04 13:05:00,51.7,51.74,51.65,51.67,107509.0,41.6645,41.6967,41.6242,41.6403,107509.0
2018-05-04 13:10:00,51.68,51.74,51.66,51.66,47680.0,41.6484,41.6967,41.6323,41.6323,47680.0
2018-05-04 13:15:00,51.66,51.74,51.65,51.7,61911.0,41.6323,41.6967,41.6242,41.6645,61911.0
2018-05-04 13:20:00,51.7,51.72,51.65,51.7,59647.0,41.6645,41.6806,41.6242,41.6645,59647.0
2018-05-04 13:25:00,51.7,51.72,51.65,51.65,44053.0,41.6645,41.6806,41.6242,41.6242,44053.0
2018-05-04 13:30:00,51.64,51.73,51.63,51.69,46813.0,41.6161,41.6887,41.6081,41.6564,46813.0
2018-05-04 13:35:00,51.69,51.7,51.65,51.68,82341.0,41.6564,41.6645,41.6242,41.6484,82341.0
2018-05-04 13:40:00,51.68,51.69,51.64,51.66,75591.0,41.6484,41.6564,41.6161,41.6323,75591.0
2018-05-04 13:45:00,51.67,51.67,51.64,51.66,78887.0,41.6403,41.6403,41.6161,41.6323,78887.0
2018-05-04 13:50:00,51.65,51.7,51.64,51.64,110502.0,41.6242,41.6645,41.6161,41.6161,110502.0
2018-05-04 13:55:00,51.65,51.71,51.64,51.7,112866.0,41.6242,41.6725,41.6161,41.6645,112866.0
2018-05-04 14:00:00,51.7,51.71,51.66,51.68,101803.0,41.6645,41.6725,41.6323,41.6484,101803.0
2018-05-04 14:05:00,51.69,51.76,51.68,51.7,173333.0,41.6564,41.7128,41.6484,41.6645,173333.0
2018-05-04 14:10:00,51.71,51.71,51.63,51.66,114870.0,41.6725,41.6725,41.6081,41.6323,114870.0
2018-05-04 14:15:00,51.66,51.71,51.65,51.66,66583.0,41.6323,41.6725,41.6242,41.6323,66583.0
2018-05-04 14:20:00,51.66,51.71,51.63,51.69,89698.0,41.6323,41.6725,41.6081,41.6564,89698.0
2018-05-04 14:25:00,51.7,51.75,51.65,51.71,86659.0,41.6645,41.7048,41.6242,41.6725,86659.0
2018-05-04 14:30:00,51.71,51.73,51.65,51.66,129065.0,41.6725,41.6887,41.6242,41.6323,129065.0
2018-05-04 14:35:00,51.65,51.67,51.61,51.64,55331.0,41.6242,41.6403,41.592,41.6161,55331.0
2018-05-04 14:40:00,51.64,51.67,51.62,51.66,60500.0,41.6161,41.6403,41.6,41.6323,60500.0
2018-05-04 14:45:00,51.66,51.68,51.59,51.61,52169.0,41.6323,41.6484,41.5758,41.592,52169.0
2018-05-04 14:50:00,51.62,51.66,51.6,51.6,60256.0,41.6,41.6323,41.5839,41.5839,60256.0
2018-05-04 14:55:00,51.61,51.61,51.5,51.51,124719.0,41.592,41.592,41.5033,41.5114,124719.0
2018-05-04 15:00:00,51.51,51.57,51.5,51.55,104418.0,41.5114,41.5597,41.5033,41.5436,104418.0
2018-05-04 15:05:00,51.55,51.56,51.46,51.47,101083.0,41.5436,41.5517,41.4711,41.4791,101083.0
2018-05-04 15:10:00,51.47,51.51,51.43,51.47,66267.0,41.4791,41.5114,41.4469,41.4791,66267.0
2018-05-04 15:15:00,51.47,51.51,51.45,51.5,76590.0,41.4791,41.5114,41.463,41.5033,76590.0
2018-05-04 15:20:00,51.5,51.5,51.43,51.48,116121.0,41.5033,41.5033,41.4469,41.4872,116121.0
2018-05-04 15:25:00,51.48,51.51,51.43,51.5,128740.0,41.4872,41.5114,41.4469,41.5033,128740.0
2018-05-04 15:30:00,51.49,51.55,51.48,51.51,231467.0,41.4953,41.5436,41.4872,41.5114,231467.0
2018-05-04 15:35:00,51.51,51.52,51.42,51.42,106272.0,41.5114,41.5194,41.4388,41.4388,106272.0
2018-05-04 15:40:00,51.42,51.43,51.36,51.42,200137.0,41.4388,41.4469,41.3905,41.4388,200137.0
2018-05-04 15:45:00,51.41,51.44,51.4,51.41,139713.0,41.4308,41.455,41.4227,41.4308,139713.0
2018-05-04 15:50:00,51.42,51.42,51.3,51.3,262555.0,41.4388,41.4388,41.3421,41.3421,262555.0
2018-05-04 15:55:00,51.3,51.4,51.3,51.39,545768.0,41.3421,41.4227,41.3421,41.4147,545768.0
2018-05-07 09:30:00,51.64,51.75,51.53,51.69,149896.0,41.6161,41.7048,41.5275,41.6564,149896.0
2018-05-07 09:35:00,51.71,51.75,51.62,51.72,127908.0,41.6725,41.7048,41.6,41.6806,127908.0
2018-05-07 09:40:00,51.72,51.79,51.66,51.76,73761.0,41.6806,41.737,41.6323,41.7128,73761.0
2018-05-07 09:45:00,51.75,51.81,51.7,51.72,59515.0,41.7048,41.7531,41.6645,41.6806,59515.0
2018-05-07 09:50:00,51.72,51.88,51.68,51.87,64857.0,41.6806,41.8095,41.6484,41.8015,64857.0
2018-05-07 09:55:00,51.88,51.97,51.86,51.97,48983.0,41.8095,41.8821,41.7934,41.8821,48983.0
2018-05-07 10:00:00,51.97,52.08,51.96,52.04,111181.0,41.8821,41.9707,41.874,41.9385,111181.0
2018-05-07 10:05:00,52.05,52.11,51.99,52.05,58562.0,41.9466,41.9949,41.8982,41.9466,58562.0
2018-05-07 10:10:00,52.05,52.06,51.98,52.0,59321.0,41.9466,41.9546,41.8901,41.9063,59321.0
2018-05-07 10:15:00,51.99,51.99,51.9,51.92,71131.0,41.8982,41.8982,41.8257,41.8418,71131.0
2018-05-07 10:20:00,51.92,52.03,51.89,52.0,73783.0,41.8418,41.9304,41.8176,41.9063,73783.0
2018-05-07 10:25:00,52.0,52.02,51.92,51.98,38467.0,41.9063,41.9224,41.8418,41.8901,38467.0
2018-05-07 10:30:00,51.98,52.05,51.97,52.04,41266.0,41.8901,41.9466,41.8821,41.9385,41266.0
2018-05-07 10:35:00,52.05,52.08,51.89,51.92,79928.0,41.9466,41.9707,41.8176,41.8418,79928.0
2018-05-07 10:40:00,51.91,51.94,51.84,51.92,54278.0,41.8337,41.8579,41.7773,41.8418,54278.0
2018-05-07 10:45:00,51.93,52.02,51.91,52.02,71766.0,41.8498,41.9224,41.8337,41.9224,71766.0
2018-05-07 10:50:00,52.01,52.1,51.96,52.08,58894.0,41.9143,41.9868,41.874,41.9707,58894.0
2018-05-07 10:55:00,52.07,52.18,52.05,52.18,60737.0,41.9627,42.0513,41.9466,42.0513,60737.0
2018-05-07 11:00:00,52.18,52.18,52.03,52.03,49957.0,42.0513,42.0513,41.9304,41.9304,49957.0
2018-05-07 11:05:00,52.04,52.07,51.98,52.07,91643.0,41.9385,41.9627,41.8901,41.9627,91643.0
2018-05-07 11:10:00,52.08,52.14,52.05,52.13,92736.0,41.9707,42.0191,41.9466,42.011,92736.0
2018-05-07 11:15:00,52.14,52.15,52.08,52.12,63917.0,42.0191,42.0271,41.9707,42.003,63917.0
2018-05-07 11:20:00,52.12,52.19,52.12,52.19,77171.0,42.003,42.0594,42.003,42.0594,77171.0
2018-05-07 11:25:00,52.2,52.22,52.1,52.14,73736.0,42.0674,42.0836,41.9868,42.0191,73736.0
2018-05-07 11:30:00,52.14,52.2,52.1,52.11,64765.0,42.0191,42.0674,41.9868,41.9949,64765.0
2018-05-07 11:35:00,52.1,52.14,52.08,52.11,45528.0,41.9868,42.0191,41.9707,41.9949,45528.0
2018-05-07 11:40:00,52.11,52.18,52.08,52.15,95108.0,41.9949,42.0513,41.9707,42.0271,95108.0
2018-05-07 11:45:00,52.15,52.23,52.14,52.2,87932.0,42.0271,42.0916,42.0191,42.0674,87932.0
2018-05-07 11:50:00,52.2,52.28,52.15,52.26,78140.0,42.0674,42.1319,42.0271,42.1158,78140.0
2018-05-07 11:55:00,52.27,52.32,52.24,52.31,51103.0,42.1238,42.1641,42.0997,42.1561,51103.0
2018-05-07 12:00:00,52.32,52.35,52.28,52.34,66191.0,42.1641,42.1883,42.1319,42.1803,66191.0
2018-05-07 12:05:00,52.33,52.33,52.24,52.28,69868.0,42.1722,42.1722,42.0997,42.1319,69868.0
2018-05-07 12:10:00,52.28,52.32,52.25,52.29,38049.0,42.1319,42.1641,42.1077,42.14,38049.0
2018-05-07 12:15:00,52.29,52.3,52.23,52.29,71737.0,42.14,42.148,42.0916,42.14,71737.0
2018-05-07 12:20:00,52.29,52.31,52.21,52.23,62661.0,42.14,42.1561,42.0755,42.0916,62661.0
2018-05-07 12:25:00,52.24,52.31,52.22,52.28,35535.0,42.0997,42.1561,42.0836,42.1319,35535.0
2018-05-07 12:30:00,52.27,52.29,52.23,52.24,26361.0,42.1238,42.14,42.0916,42.0997,26361.0
2018-05-07 12:35:00,52.24,52.3,52.24,52.29,22279.0,42.0997,42.148,42.0997,42.14,22279.0
2018-05-07 12:40:00,52.29,52.31,52.25,52.26,28934.0,42.14,42.1561,42.1077,42.1158,28934.0
2018-05-07 12:45:00,52.26,52.3,52.19,52.23,36611.0,42.1158,42.148,42.0594,42.0916,36611.0
2018-05-07 12:50:00,52.21,52.26,52.2,52.24,49750.0,42.0755,42.1158,42.0674,42.0997,49750.0
2018-05-07 12:55:00,52.25,52.29,52.21,52.26,66943.0,42.1077,42.14,42.0755,42.1158,66943.0
2018-05-07 13:00:00,52.26,52.31,52.25,52.3,31882.0,42.1158,42.1561,42.1077,42.148,31882.0
2018-05-07 13:05:00,52.31,52.35,52.25,52.27,99638.0,42.1561,42.1883,42.1077,42.1238,99638.0
2018-05-07 13:10:00,52.28,52.33,52.26,52.32,28342.0,42.1319,42.1722,42.1158,42.1641,28342.0
2018-05-07 13:15:00,52.32,52.36,52.29,52.36,32366.0,42.1641,42.1964,42.14,42.1964,32366.0
2018-05-07 13:20:00,52.36,52.41,52.35,52.4,40236.0,42.1964,42.2367,42.1883,42.2286,40236.0
2018-05-07 13:25:00,52.41,52.49,52.4,52.49,77269.0,42.2367,42.3011,42.2286,42.3011,77269.0
2018-05-07 13:30:00,52.49,52.51,52.45,52.51,68957.0,42.3011,42.3173,42.2689,42.3173,68957.0
2018-05-07 13:35:00,52.51,52.55,52.47,52.49,32745.0,42.3173,42.3495,42.285,42.3011,32745.0
2018-05-07 13:40:00,52.48,52.52,52.48,52.49,24700.0,42.2931,42.3253,42.2931,42.3011,24700.0
2018-05-07 13:45:00,52.49,52.53,52.48,52.48,48600.0,42.3011,42.3334,42.2931,42.2931,48600.0
2018-05-07 13:50:00,52.49,52.55,52.48,52.55,22664.0,42.3011,42.3495,42.2931,42.3495,22664.0
2018-05-07 13:55:00,52.53,52.56,52.51,52.53,64480.0,42.3334,42.3576,42.3173,42.3334,64480.0
2018-05-07 14:00:00,52.52,52.53,52.43,52.46,64506.0,42.3253,42.3334,42.2528,42.277,64506.0
2018-05-07 14:05:00,52.45,52.45,52.41,52.45,23162.0,42.2689,42.2689,42.2367,42.2689,23162.0
2018-05-07 14:10:00,52.46,52.5,52.44,52.47,38648.0,42.277,42.3092,42.2608,42.285,38648.0
2018-05-07 14:15:00,52.47,52.54,52.46,52.52,39775.0,42.285,42.3414,42.277,42.3253,39775.0
2018-05-07 14:20:00,52.52,52.6,52.52,52.57,128119.0,42.3253,42.3898,42.3253,42.3656,128119.0
2018-05-07 14:25:00,52.56,52.58,52.5,52.56,50612.0,42.3576,42.3737,42.3092,42.3576,50612.0
2018-05-07 14:30:00,52.56,52.63,52.53,52.63,48008.0,42.3576,42.414,42.3334,42.414,48008.0
2018-05-07 14:35:00,52.63,52.63,52.51,52.51,48985.0,42.414,42.414,42.3173,42.3173,48985.0
2018-05-07 14:40:00,52.51,52.57,52.43,52.44,61280.0,42.3173,42.3656,42.2528,42.2608,61280.0
2018-05-07 14:45:00,52.44,52.47,52.39,52.42,49420.0,42.2608,42.285,42.2206,42.2447,49420.0
2018-05-07 14:50:00,52.43,52.43,52.31,52.33,58516.0,42.2528,42.2528,42.1561,42.1722,58516.0
2018-05-07 14:55:00,52.33,52.37,52.29,52.32,34978.0,42.1722,42.2044,42.14,42.1641,34978.0
2018-05-07 15:00:00,52.31,52.37,52.28,52.36,63371.0,42.1561,42.2044,42.1319,42.1964,63371.0
2018-05-07 15:05:00,52.36,52.46,52.36,52.44,77547.0,42.1964,42.277,42.1964,42.2608,77547.0
2018-05-07 15:10:00,52.44,52.48,52.23,52.25,96092.0,42.2608,42.2931,42.0916,42.1077,96092.0
2018-05-07 15:15:00,52.25,52.37,52.23,52.35,88897.0,42.1077,42.2044,42.0916,42.1883,88897.0
2018-05-07 15:20:00,52.35,52.35,52.24,52.29,99195.0,42.1883,42.1883,42.0997,42.14,99195.0
2018-05-07 15:25:00,52.29,52.34,52.22,52.34,79046.0,42.14,42.1803,42.0836,42.1803,79046.0
2018-05-07 15:30:00,52.33,52.44,52.32,52.42,103401.0,42.1722,42.2608,42.1641,42.2447,103401.0
2018-05-07 15:35:00,52.42,52.44,52.38,52.41,69283.0,42.2447,42.2608,42.2125,42.2367,69283.0
2018-05-07 15:40:00,52.41,52.45,52.37,52.38,247236.0,42.2367,42.2689,42.2044,42.2125,247236.0
2018-05-07 15:45:00,52.38,52.44,52.3,52.42,197658.0,42.2125,42.2608,42.148,42.2447,197658.0
2018-05-07 15:50:00,52.42,52.43,52.32,52.4,217926.0,42.2447,42.2528,42.1641,42.2286,217926.0
2018-05-07 15:55:00,52.4,52.42,52.36,52.41,382477.0,42.2286,42.2447,42.1964,42.2367,382477.0
2018-05-08 09:30:00,52.56,52.75,52.39,52.75,223149.0,42.3576,42.5107,42.2206,42.5107,223149.0
2018-05-08 09:35:00,52.74,52.82,52.65,52.74,122775.0,42.5026,42.5671,42.4301,42.5026,122775.0
2018-05-08 09:40:00,52.73,52.88,52.72,52.78,92107.0,42.4946,42.6154,42.4865,42.5349,92107.0
2018-05-08 09:45:00,52.78,52.92,52.77,52.85,117108.0,42.5349,42.6477,42.5268,42.5913,117108.0
2018-05-08 09:50:00,52.84,52.98,52.83,52.94,149674.0,42.5832,42.696,42.5751,42.6638,149674.0
2018-05-08 09:55:00,52.93,52.99,52.91,52.99,117843.0,42.6557,42.7041,42.6396,42.7041,117843.0
2018-05-08 10:00:00,52.99,53.12,52.99,53.05,181557.0,42.7041,42.8089,42.7041,42.7524,181557.0
2018-05-08 10:05:00,53.05,53.25,53.04,53.2,178901.0,42.7524,42.9136,42.7444,42.8733,178901.0
2018-05-08 10:10:00,53.2,53.29,53.12,53.15,138349.0,42.8733,42.9459,42.8089,42.833,138349.0
2018-05-08 10:15:00,53.16,53.25,53.13,53.21,90096.0,42.8411,42.9136,42.8169,42.8814,90096.0
2018-05-08 10:20:00,53.21,53.22,53.12,53.12,91578.0,42.8814,42.8894,42.8089,42.8089,91578.0
2018-05-08 10:25:00,53.11,53.16,53.04,53.11,143163.0,42.8008,42.8411,42.7444,42.8008,143163.0
2018-05-08 10:30:00,53.11,53.2,53.09,53.18,64134.0,42.8008,42.8733,42.7847,42.8572,64134.0
2018-05-08 10:35:00,53.19,53.35,53.19,53.34,69174.0,42.8653,42.9942,42.8653,42.9861,69174.0
2018-05-08 10:40:00,53.34,53.37,53.29,53.29,75168.0,42.9861,43.0103,42.9459,42.9459,75168.0
2018-05-08 10:45:00,53.29,53.38,53.28,53.32,103889.0,42.9459,43.0184,42.9378,42.97,103889.0
2018-05-08 10:50:00,53.32,53.42,53.32,53.42,81953.0,42.97,43.0506,42.97,43.0506,81953.0
2018-05-08 10:55:00,53.41,53.51,53.39,53.41,145059.0,43.0426,43.1231,43.0264,43.0426,145059.0
2018-05-08 11:00:00,53.4,53.56,53.38,53.53,146417.0,43.0345,43.1634,43.0184,43.1393,146417.0
2018-05-08 11:05:00,53.53,53.55,53.43,53.49,106829.0,43.1393,43.1554,43.0587,43.107,106829.0
2018-05-08 11:10:00,53.49,53.63,53.47,53.63,211908.0,43.107,43.2199,43.0909,43.2199,211908.0
2018-05-08 11:15:00,53.63,53.76,53.6,53.6,163089.0,43.2199,43.3246,43.1957,43.1957,163089.0
2018-05-08 11:20:00,53.59,53.68,53.54,53.56,96204.0,43.1876,43.2602,43.1473,43.1634,96204.0
2018-05-08 11:25:00,53.57,53.59,53.49,53.58,68785.0,43.1715,43.1876,43.107,43.1796,68785.0
2018-05-08 11:30:00,53.57,53.58,53.42,53.43,98815.0,43.1715,43.1796,43.0506,43.0587,98815.0
2018-05-08 11:35:00,53.43,53.5,53.31,53.34,92335.0,43.0587,43.1151,42.962,42.9861,92335.0
2018-05-08 11:40:00,53.33,53.42,53.29,53.32,77398.0,42.9781,43.0506,42.9459,42.97,77398.0
2018-05-08 11:45:00,53.32,53.33,53.22,53.26,136059.0,42.97,42.9781,42.8894,42.9217,136059.0
2018-05-08 11:50:00,53.25,53.33,53.22,53.26,56546.0,42.9136,42.9781,42.8894,42.9217,56546.0
2018-05-08 11:55:00,53.27,53.27,53.16,53.16,44230.0,42.9297,42.9297,42.8411,42.8411,44230.0
2018-05-08 12:00:00,53.15,53.21,53.1,53.1,45048.0,42.833,42.8814,42.7927,42.7927,45048.0
2018-05-08 12:05:00,53.11,53.13,53.05,53.11,52980.0,42.8008,42.8169,42.7524,42.8008,52980.0
2018-05-08 12:10:00,53.11,53.14,53.06,53.14,53444.0,42.8008,42.825,42.7605,42.825,53444.0
2018-05-08 12:15:00,53.13,53.2,53.08,53.14,101092.0,42.8169,42.8733,42.7766,42.825,101092.0
2018-05-08 12:20:00,53.14,53.24,53.12,53.23,84019.0,42.825,42.9056,42.8089,42.8975,84019.0
2018-05-08 12:25:00,53.24,53.28,53.19,53.22,69361.0,42.9056,42.9378,42.8653,42.8894,69361.0
2018-05-08 12:30:00,53.22,53.26,53.19,53.22,65879.0,42.8894,42.9217,42.8653,42.8894,65879.0
2018-05-08 12:35:00,53.21,53.28,53.18,53.21,90639.0,42.8814,42.9378,42.8572,42.8814,90639.0
2018-05-08 12:40:00,53.21,53.26,53.21,53.23,39854.0,42.8814,42.9217,42.8814,42.8975,39854.0
2018-05-08 12:45:00,53.23,53.27,53.2,53.24,50506.0,42.8975,42.9297,42.8733,42.9056,50506.0
2018-05-08 12:50:00,53.23,53.24,53.11,53.13,119458.0,42.8975,42.9056,42.8008,42.8169,119458.0
2018-05-08 12:55:00,53.12,53.13,52.98,53.11,139313.0,42.8089,42.8169,42.696,42.8008,139313.0
2018-05-08 13:00:00,53.11,53.19,53.07,53.19,73838.0,42.8008,42.8653,42.7686,42.8653,73838.0
2018-05-08 13:05:00,53.18,53.22,53.15,53.16,48126.0,42.8572,42.8894,42.833,42.8411,48126.0
2018-05-08 13:10:00,53.17,53.2,53.12,53.16,68980.0,42.8491,42.8733,42.8089,42.8411,68980.0
2018-05-08 13:15:00,53.16,53.2,53.14,53.17,58830.0,42.8411,42.8733,42.825,42.8491,58830.0
2018-05-08 13:20:00,53.17,53.24,53.16,53.2,59480.0,42.8491,42.9056,42.8411,42.8733,59480.0
2018-05-08 13:25:00,53.19,53.29,53.16,53.25,66499.0,42.8653,42.9459,42.8411,42.9136,66499.0
2018-05-08 13:30:00,53.26,53.26,53.21,53.21,59885.0,42.9217,42.9217,42.8814,42.8814,59885.0
2018-05-08 13:35:00,53.22,53.27,53.16,53.18,59837.0,42.8894,42.9297,42.8411,42.8572,59837.0
2018-05-08 13:40:00,53.19,53.21,53.15,53.2,78082.0,42.8653,42.8814,42.833,42.8733,78082.0
2018-05-08 13:45:00,53.21,53.27,53.18,53.25,56461.0,42.8814,42.9297,42.8572,42.9136,56461.0
2018-05-08 13:50:00,53.25,53.33,53.25,53.29,62434.0,42.9136,42.9781,42.9136,42.9459,62434.0
2018-05-08 13:55:00,53.28,53.28,53.18,53.21,66786.0,42.9378,42.9378,42.8572,42.8814,66786.0
2018-05-08 14:00:00,53.22,53.25,53.18,53.23,92415.0,42.8894,42.9136,42.8572,42.8975,92415.0
2018-05-08 14:05:00,53.24,53.25,53.18,53.22,62264.0,42.9056,42.9136,42.8572,42.8894,62264.0
2018-05-08 14:10:00,53.21,53.22,53.11,53.16,117732.0,42.8814,42.8894,42.8008,42.8411,117732.0
2018-05-08 14:15:00,53.15,53.2,53.09,53.16,131795.0,42.833,42.8733,42.7847,42.8411,131795.0
2018-05-08 14:20:00,53.16,53.33,53.09,53.3,140724.0,42.8411,42.9781,42.7847,42.9539,140724.0
2018-05-08 14:25:00,53.31,53.41,53.19,53.23,88509.0,42.962,43.0426,42.8653,42.8975,88509.0
2018-05-08 14:30:00,53.23,53.25,53.12,53.21,98520.0,42.8975,42.9136,42.8089,42.8814,98520.0
2018-05-08 14:35:00,53.22,53.26,53.12,53.12,120903.0,42.8894,42.9217,42.8089,42.8089,120903.0
2018-05-08 14:40:00,53.12,53.12,52.91,52.99,137560.0,42.8089,42.8089,42.6396,42.7041,137560.0
2018-05-08 14:45:00,52.99,53.09,52.96,53.08,107438.0,42.7041,42.7847,42.6799,42.7766,107438.0
2018-05-08 14:50:00,53.09,53.18,53.05,53.14,98869.0,42.7847,42.8572,42.7524,42.825,98869.0
2018-05-08 14:55:00,53.14,53.15,53.09,53.09,227246.0,42.825,42.833,42.7847,42.7847,227246.0
2018-05-08 15:00:00,53.1,53.2,52.99,53.19,107604.0,42.7927,42.8733,42.7041,42.8653,107604.0
2018-05-08 15:05:00,53.19,53.27,53.18,53.25,98926.0,42.8653,42.9297,42.8572,42.9136,98926.0
2018-05-08 15:10:00,53.25,53.38,53.2,53.37,135285.0,42.9136,43.0184,42.8733,43.0103,135285.0
2018-05-08 15:15:00,53.37,53.39,53.27,53.37,116740.0,43.0103,43.0264,42.9297,43.0103,116740.0
2018-05-08 15:20:00,53.37,53.42,53.33,53.36,87752.0,43.0103,43.0506,42.9781,43.0023,87752.0
2018-05-08 15:25:00,53.36,53.39,53.31,53.36,92455.0,43.0023,43.0264,42.962,43.0023,92455.0
2018-05-08 15:30:00,53.35,53.42,53.33,53.39,132796.0,42.9942,43.0506,42.9781,43.0264,132796.0
2018-05-08 15:35:00,53.4,53.47,53.39,53.45,129531.0,43.0345,43.0909,43.0264,43.0748,129531.0
2018-05-08 15:40:00,53.45,53.47,53.39,53.39,152405.0,43.0748,43.0909,43.0264,43.0264,152405.0
2018-05-08 15:45:00,53.38,53.41,53.34,53.35,223453.0,43.0184,43.0426,42.9861,42.9942,223453.0
2018-05-08 15:50:00,53.35,53.46,53.34,53.38,232557.0,42.9942,43.0829,42.9861,43.0184,232557.0
2018-05-08 15:55:00,53.38,53.42,53.35,53.38,630883.0,43.0184,43.0506,42.9942,43.0184,630883.0
2018-05-09 09:30:00,53.62,53.64,53.51,53.61,128572.0,43.2118,43.2279,43.1231,43.2037,128572.0
2018-05-09 09:35:00,53.62,53.62,53.37,53.42,100587.0,43.2118,43.2118,43.0103,43.0506,100587.0
2018-05-09 09:40:00,53.41,53.47,53.36,53.41,150417.0,43.0426,43.0909,43.0023,43.0426,150417.0
2018-05-09 09:45:00,53.42,53.51,53.4,53.42,74305.0,43.0506,43.1231,43.0345,43.0506,74305.0
2018-05-09 09:50:00,53.43,53.51,53.4,53.47,128380.0,43.0587,43.1231,43.0345,43.0909,128380.0
2018-05-09 09:55:00,53.47,53.48,53.38,53.41,76036.0,43.0909,43.099,43.0184,43.0426,76036.0
2018-05-09 10:00:00,53.41,53.42,53.34,53.4,53041.0,43.0426,43.0506,42.9861,43.0345,53041.0
2018-05-09 10:05:00,53.41,53.49,53.36,53.47,113693.0,43.0426,43.107,43.0023,43.0909,113693.0
2018-05-09 10:10:00,53.46,53.55,53.43,53.55,58989.0,43.0829,43.1554,43.0587,43.1554,58989.0
2018-05-09 10:15:00,53.55,53.63,53.53,53.59,90968.0,43.1554,43.2199,43.1393,43.1876,90968.0
2018-05-09 10:20:00,53.58,53.72,53.56,53.63,67947.0,43.1796,43.2924,43.1634,43.2199,67947.0
2018-05-09 10:25:00,53.62,53.62,53.42,53.46,70418.0,43.2118,43.2118,43.0506,43.0829,70418.0
2018-05-09 10:30:00,53.46,53.51,53.33,53.37,90971.0,43.0829,43.1231,42.9781,43.0103,90971.0
2018-05-09 10:35:00,53.36,53.43,53.33,53.38,89971.0,43.0023,43.0587,42.9781,43.0184,89971.0
2018-05-09 10:40:00,53.38,53.49,53.37,53.38,115348.0,43.0184,43.107,43.0103,43.0184,115348.0
2018-05-09 10:45:00,53.38,53.48,53.35,53.45,69365.0,43.0184,43.099,42.9942,43.0748,69365.0
2018-05-09 10:50:00,53.45,53.46,53.28,53.29,85577.0,43.0748,43.0829,42.9378,42.9459,85577.0
2018-05-09 10:55:00,53.29,53.35,53.24,53.27,56340.0,42.9459,42.9942,42.9056,42.9297,56340.0
2018-05-09 11:00:00,53.28,53.3,53.16,53.2,64082.0,42.9378,42.9539,42.8411,42.8733,64082.0
2018-05-09 11:05:00,53.2,53.24,53.17,53.23,50979.0,42.8733,42.9056,42.8491,42.8975,50979.0
2018-05-09 11:10:00,53.23,53.27,53.19,53.26,119791.0,42.8975,42.9297,42.8653,42.9217,119791.0
2018-05-09 11:15:00,53.27,53.37,53.24,53.36,114586.0,42.9297,43.0103,42.9056,43.0023,114586.0
2018-05-09 11:20:00,53.35,53.47,53.34,53.42,70398.0,42.9942,43.0909,42.9861,43.0506,70398.0
2018-05-09 11:25:00,53.41,53.5,53.36,53.49,55641.0,43.0426,43.1151,43.0023,43.107,55641.0
2018-05-09 11:30:00,53.49,53.6,53.46,53.59,57867.0,43.107,43.1957,43.0829,43.1876,57867.0
2018-05-09 11:35:00,53.59,53.66,53.56,53.63,95099.0,43.1876,43.244,43.1634,43.2199,95099.0
2018-05-09 11:40:00,53.63,53.65,53.54,53.65,62443.0,43.2199,43.236,43.1473,43.236,62443.0
2018-05-09 11:45:00,53.65,53.66,53.52,53.6,58115.0,43.236,43.244,43.1312,43.1957,58115.0
2018-05-09 11:50:00,53.59,53.63,53.53,53.56,56803.0,43.1876,43.2199,43.1393,43.1634,56803.0
2018-05-09 11:55:00,53.56,53.62,53.56,53.61,36542.0,43.1634,43.2118,43.1634,43.2037,36542.0
2018-05-09 12:00:00,53.62,53.66,53.59,53.63,53275.0,43.2118,43.244,43.1876,43.2199,53275.0
2018-05-09 12:05:00,53.63,53.63,53.59,53.6,20688.0,43.2199,43.2199,43.1876,43.1957,20688.0
2018-05-09 12:10:00,53.61,53.63,53.56,53.61,35127.0,43.2037,43.2199,43.1634,43.2037,35127.0
2018-05-09 12:15:00,53.62,53.67,53.61,53.66,25058.0,43.2118,43.2521,43.2037,43.244,25058.0
2018-05-09 12:20:00,53.66,53.77,53.66,53.71,75690.0,43.244,43.3327,43.244,43.2843,75690.0
2018-05-09 12:25:00,53.71,53.82,53.7,53.79,82398.0,43.2843,43.373,43.2763,43.3488,82398.0
2018-05-09 12:30:00,53.8,53.86,53.79,53.85,52132.0,43.3569,43.4052,43.3488,43.3972,52132.0
2018-05-09 12:35:00,53.85,53.86,53.76,53.84,35206.0,43.3972,43.4052,43.3246,43.3891,35206.0
2018-05-09 12:40:00,53.83,53.91,53.82,53.88,89596.0,43.381,43.4455,43.373,43.4213,89596.0
2018-05-09 12:45:00,53.88,54.0,53.88,53.98,70059.0,43.4213,43.518,43.4213,43.5019,70059.0
2018-05-09 12:50:00,53.98,53.98,53.87,53.9,122544.0,43.5019,43.5019,43.4133,43.4374,122544.0
2018-05-09 12:55:00,53.89,53.94,53.83,53.87,37219.0,43.4294,43.4697,43.381,43.4133,37219.0
2018-05-09 13:00:00,53.87,53.92,53.86,53.86,108377.0,43.4133,43.4536,43.4052,43.4052,108377.0
2018-05-09 13:05:00,53.87,53.89,53.83,53.87,51676.0,43.4133,43.4294,43.381,43.4133,51676.0
2018-05-09 13:10:00,53.87,53.87,53.79,53.85,50636.0,43.4133,43.4133,43.3488,43.3972,50636.0
2018-05-09 13:15:00,53.86,53.87,53.81,53.83,75677.0,43.4052,43.4133,43.3649,43.381,75677.0
2018-05-09 13:20:00,53.82,53.9,53.82,53.88,45421.0,43.373,43.4374,43.373,43.4213,45421.0
2018-05-09 13:25:00,53.88,54.0,53.88,53.98,110394.0,43.4213,43.518,43.4213,43.5019,110394.0
2018-05-09 13:30:00,53.98,54.08,53.95,54.08,136653.0,43.5019,43.5825,43.4777,43.5825,136653.0
2018-05-09 13:35:00,54.08,54.11,54.0,54.04,139920.0,43.5825,43.6067,43.518,43.5503,139920.0
2018-05-09 13:40:00,54.05,54.09,54.01,54.04,42215.0,43.5583,43.5906,43.5261,43.5503,42215.0
2018-05-09 13:45:00,54.05,54.06,54.02,54.05,57940.0,43.5583,43.5664,43.5342,43.5583,57940.0
2018-05-09 13:50:00,54.06,54.11,54.04,54.07,45639.0,43.5664,43.6067,43.5503,43.5744,45639.0
2018-05-09 13:55:00,54.07,54.09,54.03,54.07,41542.0,43.5744,43.5906,43.5422,43.5744,41542.0
2018-05-09 14:00:00,54.08,54.08,53.99,54.05,42724.0,43.5825,43.5825,43.51,43.5583,42724.0
2018-05-09 14:05:00,54.06,54.09,54.02,54.09,48829.0,43.5664,43.5906,43.5342,43.5906,48829.0
2018-05-09 14:10:00,54.09,54.19,54.08,54.18,46227.0,43.5906,43.6712,43.5825,43.6631,46227.0
2018-05-09 14:15:00,54.18,54.22,54.14,54.15,70992.0,43.6631,43.6953,43.6309,43.6389,70992.0
2018-05-09 14:20:00,54.14,54.15,54.05,54.09,74259.0,43.6309,43.6389,43.5583,43.5906,74259.0
2018-05-09 14:25:00,54.08,54.16,54.05,54.14,62685.0,43.5825,43.647,43.5583,43.6309,62685.0
2018-05-09 14:30:00,54.14,54.19,54.12,54.18,52708.0,43.6309,43.6712,43.6147,43.6631,52708.0
2018-05-09 14:35:00,54.19,54.2,54.1,54.16,133699.0,43.6712,43.6792,43.5986,43.647,133699.0
2018-05-09 14:40:00,54.16,54.23,54.16,54.21,51282.0,43.647,43.7034,43.647,43.6873,51282.0
2018-05-09 14:45:00,54.21,54.25,54.16,54.17,96141.0,43.6873,43.7195,43.647,43.655,96141.0
2018-05-09 14:50:00,54.18,54.22,54.12,54.12,74990.0,43.6631,43.6953,43.6147,43.6147,74990.0
2018-05-09 14:55:00,54.13,54.16,54.1,54.15,59973.0,43.6228,43.647,43.5986,43.6389,59973.0
2018-05-09 15:00:00,54.14,54.18,54.13,54.15,52311.0,43.6309,43.6631,43.6228,43.6389,52311.0
2018-05-09 15:05:00,54.15,54.25,54.14,54.23,72381.0,43.6389,43.7195,43.6309,43.7034,72381.0
2018-05-09 15:10:00,54.23,54.25,54.13,54.14,51167.0,43.7034,43.7195,43.6228,43.6309,51167.0
2018-05-09 15:15:00,54.15,54.17,54.06,54.08,50554.0,43.6389,43.655,43.5664,43.5825,50554.0
2018-05-09 15:20:00,54.08,54.17,54.07,54.14,44686.0,43.5825,43.655,43.5744,43.6309,44686.0
2018-05-09 15:25:00,54.14,54.2,54.09,54.1,87170.0,43.6309,43.6792,43.5906,43.5986,87170.0
2018-05-09 15:30:00,54.1,54.16,54.04,54.06,104906.0,43.5986,43.647,43.5503,43.5664,104906.0
2018-05-09 15:35:00,54.06,54.11,54.04,54.1,71441.0,43.5664,43.6067,43.5503,43.5986,71441.0
2018-05-09 15:40:00,54.09,54.09,54.0,54.0,112147.0,43.5906,43.5906,43.518,43.518,112147.0
2018-05-09 15:45:00,54.01,54.07,54.0,54.06,112858.0,43.5261,43.5744,43.518,43.5664,112858.0
2018-05-09 15:50:00,54.07,54.09,54.04,54.05,161031.0,43.5744,43.5906,43.5503,43.5583,161031.0
2018-05-09 15:55:00,54.05,54.13,54.04,54.13,283179.0,43.5583,43.6228,43.5503,43.6228,283179.0
2018-05-10 09:30:00,54.23,54.23,54.06,54.07,137623.0,43.7034,43.7034,43.5664,43.5744,137623.0
2018-05-10 09:35:00,54.08,54.33,54.08,54.25,93041.0,43.5825,43.784,43.5825,43.7195,93041.0
2018-05-10 09:40:00,54.26,54.31,54.15,54.16,63904.0,43.7276,43.7679,43.6389,43.647,63904.0
2018-05-10 09:45:00,54.15,54.18,54.09,54.1,69476.0,43.6389,43.6631,43.5906,43.5986,69476.0
2018-05-10 09:50:00,54.1,54.12,54.04,54.04,92663.0,43.5986,43.6147,43.5503,43.5503,92663.0
2018-05-10 09:55:00,54.05,54.15,54.02,54.02,107068.0,43.5583,43.6389,43.5342,43.5342,107068.0
2018-05-10 10:00:00,54.02,54.08,53.9,53.9,192134.0,43.5342,43.5825,43.4374,43.4374,192134.0
2018-05-10 10:05:00,53.9,54.11,53.86,54.11,183437.0,43.4374,43.6067,43.4052,43.6067,183437.0
2018-05-10 10:10:00,54.12,54.15,54.06,54.14,139983.0,43.6147,43.6389,43.5664,43.6309,139983.0
2018-05-10 10:15:00,54.15,54.17,54.11,54.14,76045.0,43.6389,43.655,43.6067,43.6309,76045.0
2018-05-10 10:20:00,54.13,54.19,54.08,54.16,87502.0,43.6228,43.6712,43.5825,43.647,87502.0
2018-05-10 10:25:00,54.17,54.29,54.17,54.29,91442.0,43.655,43.7517,43.655,43.7517,91442.0
2018-05-10 10:30:00,54.29,54.32,54.22,54.31,41930.0,43.7517,43.7759,43.6953,43.7679,41930.0
2018-05-10 10:35:00,54.31,54.37,54.31,54.36,54166.0,43.7679,43.8162,43.7679,43.8082,54166.0
2018-05-10 10:40:00,54.37,54.38,54.29,54.3,66932.0,43.8162,43.8243,43.7517,43.7598,66932.0
2018-05-10 10:45:00,54.3,54.36,54.3,54.35,60543.0,43.7598,43.8082,43.7598,43.8001,60543.0
2018-05-10 10:50:00,54.35,54.37,54.31,54.33,48694.0,43.8001,43.8162,43.7679,43.784,48694.0
2018-05-10 10:55:00,54.32,54.43,54.31,54.4,49773.0,43.7759,43.8646,43.7679,43.8404,49773.0
2018-05-10 11:00:00,54.4,54.46,54.36,54.46,80634.0,43.8404,43.8887,43.8082,43.8887,80634.0
2018-05-10 11:05:00,54.47,54.5,54.44,54.45,49167.0,43.8968,43.921,43.8726,43.8807,49167.0
2018-05-10 11:10:00,54.45,54.5,54.44,54.49,39405.0,43.8807,43.921,43.8726,43.9129,39405.0
2018-05-10 11:15:00,54.5,54.6,54.49,54.54,77909.0,43.921,44.0016,43.9129,43.9532,77909.0
2018-05-10 11:20:00,54.54,54.64,54.54,54.63,94305.0,43.9532,44.0338,43.9532,44.0257,94305.0
2018-05-10 11:25:00,54.63,54.77,54.63,54.72,164808.0,44.0257,44.1386,44.0257,44.0983,164808.0
2018-05-10 11:30:00,54.72,54.74,54.63,54.71,57137.0,44.0983,44.1144,44.0257,44.0902,57137.0
2018-05-10 11:35:00,54.72,54.81,54.69,54.77,68308.0,44.0983,44.1708,44.0741,44.1386,68308.0
2018-05-10 11:40:00,54.78,54.9,54.78,54.87,64550.0,44.1466,44.2433,44.1466,44.2192,64550.0
2018-05-10 11:45:00,54.88,54.92,54.84,54.86,52975.0,44.2272,44.2595,44.195,44.2111,52975.0
2018-05-10 11:50:00,54.87,54.87,54.78,54.82,40128.0,44.2192,44.2192,44.1466,44.1789,40128.0
2018-05-10 11:55:00,54.82,54.9,54.82,54.89,69111.0,44.1789,44.2433,44.1789,44.2353,69111.0
2018-05-10 12:00:00,54.89,54.9,54.81,54.84,38734.0,44.2353,44.2433,44.1708,44.195,38734.0
2018-05-10 12:05:00,54.83,54.92,54.83,54.91,84572.0,44.1869,44.2595,44.1869,44.2514,84572.0
2018-05-10 12:10:00,54.9,55.01,54.88,55.0,132209.0,44.2433,44.332,44.2272,44.3239,132209.0
2018-05-10 12:15:00,54.99,55.0,54.94,54.99,60449.0,44.3159,44.3239,44.2756,44.3159,60449.0
2018-05-10 12:20:00,55.0,55.05,54.94,54.95,73363.0,44.3239,44.3642,44.2756,44.2836,73363.0
2018-05-10 12:25:00,54.95,55.06,54.94,55.0,66445.0,44.2836,44.3723,44.2756,44.3239,66445.0
2018-05-10 12:30:00,55.0,55.0,54.87,54.99,137810.0,44.3239,44.3239,44.2192,44.3159,137810.0
2018-05-10 12:35:00,55.0,55.04,54.98,55.03,142982.0,44.3239,44.3562,44.3078,44.3481,142982.0
2018-05-10 12:40:00,55.04,55.07,54.99,55.03,44538.0,44.3562,44.3803,44.3159,44.3481,44538.0
2018-05-10 12:45:00,55.04,55.06,55.0,55.01,38793.0,44.3562,44.3723,44.3239,44.332,38793.0
2018-05-10 12:50:00,55.02,55.07,55.0,55.03,101789.0,44.34,44.3803,44.3239,44.3481,101789.0
2018-05-10 12:55:00,55.03,55.17,55.03,55.16,131639.0,44.3481,44.4609,44.3481,44.4529,131639.0
2018-05-10 13:00:00,55.16,55.2,55.12,55.15,72365.0,44.4529,44.4851,44.4206,44.4448,72365.0
2018-05-10 13:05:00,55.15,55.18,55.08,55.09,40404.0,44.4448,44.469,44.3884,44.3965,40404.0
2018-05-10 13:10:00,55.1,55.13,55.05,55.06,38966.0,44.4045,44.4287,44.3642,44.3723,38966.0
2018-05-10 13:15:00,55.05,55.12,55.05,55.08,44301.0,44.3642,44.4206,44.3642,44.3884,44301.0
2018-05-10 13:20:00,55.09,55.15,55.09,55.13,36543.0,44.3965,44.4448,44.3965,44.4287,36543.0
2018-05-10 13:25:00,55.12,55.13,54.93,54.95,59529.0,44.4206,44.4287,44.2675,44.2836,59529.0
2018-05-10 13:30:00,54.95,54.98,54.89,54.98,92176.0,44.2836,44.3078,44.2353,44.3078,92176.0
2018-05-10 13:35:00,54.97,55.02,54.95,54.96,71815.0,44.2997,44.34,44.2836,44.2917,71815.0
2018-05-10 13:40:00,54.97,55.0,54.91,54.96,63361.0,44.2997,44.3239,44.2514,44.2917,63361.0
2018-05-10 13:45:00,54.96,54.96,54.89,54.93,45362.0,44.2917,44.2917,44.2353,44.2675,45362.0
2018-05-10 13:50:00,54.92,55.01,54.91,54.97,61616.0,44.2595,44.332,44.2514,44.2997,61616.0
2018-05-10 13:55:00,54.98,55.06,54.93,55.05,61865.0,44.3078,44.3723,44.2675,44.3642,61865.0
2018-05-10 14:00:00,55.05,55.08,54.92,54.99,90584.0,44.3642,44.3884,44.2595,44.3159,90584.0
2018-05-10 14:05:00,54.99,55.11,54.99,55.1,52060.0,44.3159,44.4126,44.3159,44.4045,52060.0
2018-05-10 14:10:00,55.1,55.16,55.09,55.12,90436.0,44.4045,44.4529,44.3965,44.4206,90436.0
2018-05-10 14:15:00,55.12,55.16,55.11,55.16,97690.0,44.4206,44.4529,44.4126,44.4529,97690.0
2018-05-10 14:20:00,55.15,55.17,55.11,55.14,89418.0,44.4448,44.4609,44.4126,44.4367,89418.0
2018-05-10 14:25:00,55.13,55.2,55.11,55.16,120071.0,44.4287,44.4851,44.4126,44.4529,120071.0
2018-05-10 14:30:00,55.16,55.2,55.13,55.18,78797.0,44.4529,44.4851,44.4287,44.469,78797.0
2018-05-10 14:35:00,55.17,55.17,54.99,55.01,114206.0,44.4609,44.4609,44.3159,44.332,114206.0
2018-05-10 14:40:00,55.0,55.0,54.89,54.94,74580.0,44.3239,44.3239,44.2353,44.2756,74580.0
2018-05-10 14:45:00,54.95,55.09,54.93,55.07,151137.0,44.2836,44.3965,44.2675,44.3803,151137.0
2018-05-10 14:50:00,55.08,55.12,55.04,55.07,53867.0,44.3884,44.4206,44.3562,44.3803,53867.0
2018-05-10 14:55:00,55.07,55.12,55.06,55.12,53409.0,44.3803,44.4206,44.3723,44.4206,53409.0
2018-05-10 15:00:00,55.11,55.17,55.05,55.07,82975.0,44.4126,44.4609,44.3642,44.3803,82975.0
2018-05-10 15:05:00,55.06,55.11,55.03,55.09,67727.0,44.3723,44.4126,44.3481,44.3965,67727.0
2018-05-10 15:10:00,55.08,55.1,55.03,55.07,61737.0,44.3884,44.4045,44.3481,44.3803,61737.0
2018-05-10 15:15:00,55.08,55.13,55.06,55.09,74009.0,44.3884,44.4287,44.3723,44.3965,74009.0
2018-05-10 15:20:00,55.1,55.15,55.07,55.09,79808.0,44.4045,44.4448,44.3803,44.3965,79808.0
2018-05-10 15:25:00,55.09,55.13,55.08,55.11,97028.0,44.3965,44.4287,44.3884,44.4126,97028.0
2018-05-10 15:30:00,55.11,55.12,55.02,55.05,155978.0,44.4126,44.4206,44.34,44.3642,155978.0
2018-05-10 15:35:00,55.05,55.1,55.02,55.03,95516.0,44.3642,44.4045,44.34,44.3481,95516.0
2018-05-10 15:40:00,55.02,55.07,55.0,55.0,130942.0,44.34,44.3803,44.3239,44.3239,130942.0
2018-05-10 15:45:00,55.0,55.04,54.99,55.03,204466.0,44.3239,44.3562,44.3159,44.3481,204466.0
2018-05-10 15:50:00,55.03,55.07,54.99,55.01,220452.0,44.3481,44.3803,44.3159,44.332,220452.0
2018-05-10 15:55:00,55.0,55.06,54.98,55.05,364886.0,44.3239,44.3723,44.3078,44.3642,364886.0
2018-05-11 09:30:00,55.1,55.23,54.98,55.09,122865.0,44.4045,44.5093,44.3078,44.3965,122865.0
2018-05-11 09:35:00,55.09,55.2,55.04,55.06,47467.0,44.3965,44.4851,44.3562,44.3723,47467.0
2018-05-11 09:40:00,55.07,55.17,55.06,55.13,49431.0,44.3803,44.4609,44.3723,44.4287,49431.0
2018-05-11 09:45:00,55.13,55.26,55.13,55.22,64347.0,44.4287,44.5335,44.4287,44.5012,64347.0
2018-05-11 09:50:00,55.21,55.26,55.16,55.23,48367.0,44.4932,44.5335,44.4529,44.5093,48367.0
2018-05-11 09:55:00,55.24,55.3,55.19,55.25,65563.0,44.5173,44.5657,44.477,44.5254,65563.0
2018-05-11 10:00:00,55.24,55.45,55.24,55.45,100689.0,44.5173,44.6866,44.5173,44.6866,100689.0
2018-05-11 10:05:00,55.45,55.49,55.38,55.48,54490.0,44.6866,44.7188,44.6302,44.7108,54490.0
2018-05-11 10:10:00,55.49,55.54,55.34,55.41,123913.0,44.7188,44.7591,44.5979,44.6543,123913.0
2018-05-11 10:15:00,55.41,55.47,55.39,55.45,61823.0,44.6543,44.7027,44.6382,44.6866,61823.0
2018-05-11 10:20:00,55.44,55.49,55.39,55.45,63162.0,44.6785,44.7188,44.6382,44.6866,63162.0
2018-05-11 10:25:00,55.45,55.46,55.31,55.33,59657.0,44.6866,44.6946,44.5738,44.5899,59657.0
2018-05-11 10:30:00,55.34,55.38,55.28,55.34,53546.0,44.5979,44.6302,44.5496,44.5979,53546.0
2018-05-11 10:35:00,55.33,55.43,55.31,55.37,50909.0,44.5899,44.6705,44.5738,44.6221,50909.0
2018-05-11 10:40:00,55.38,55.42,55.35,55.37,50921.0,44.6302,44.6624,44.606,44.6221,50921.0
2018-05-11 10:45:00,55.37,55.4,55.32,55.37,37704.0,44.6221,44.6463,44.5818,44.6221,37704.0
2018-05-11 10:50:00,55.37,55.46,55.36,55.46,34973.0,44.6221,44.6946,44.614,44.6946,34973.0
2018-05-11 10:55:00,55.46,55.5,55.42,55.5,45558.0,44.6946,44.7269,44.6624,44.7269,45558.0
2018-05-11 11:00:00,55.5,55.51,55.46,55.48,59043.0,44.7269,44.7349,44.6946,44.7108,59043.0
2018-05-11 11:05:00,55.48,55.49,55.38,55.38,59003.0,44.7108,44.7188,44.6302,44.6302,59003.0
2018-05-11 11:10:00,55.39,55.51,55.38,55.5,63421.0,44.6382,44.7349,44.6302,44.7269,63421.0
2018-05-11 11:15:00,55.5,55.52,55.46,55.48,66371.0,44.7269,44.743,44.6946,44.7108,66371.0
2018-05-11 11:20:00,55.48,55.5,55.44,55.48,56973.0,44.7108,44.7269,44.6785,44.7108,56973.0
2018-05-11 11:25:00,55.48,55.49,55.4,55.41,128756.0,44.7108,44.7188,44.6463,44.6543,128756.0
2018-05-11 11:30:00,55.41,55.45,55.36,55.37,112340.0,44.6543,44.6866,44.614,44.6221,112340.0
2018-05-11 11:35:00,55.37,55.37,55.31,55.34,69408.0,44.6221,44.6221,44.5738,44.5979,69408.0
2018-05-11 11:40:00,55.33,55.41,55.3,55.41,107406.0,44.5899,44.6543,44.5657,44.6543,107406.0
2018-05-11 11:45:00,55.41,55.41,55.25,55.29,63815.0,44.6543,44.6543,44.5254,44.5576,63815.0
2018-05-11 11:50:00,55.29,55.32,55.24,55.27,74667.0,44.5576,44.5818,44.5173,44.5415,74667.0
2018-05-11 11:55:00,55.26,55.3,55.22,55.29,61651.0,44.5335,44.5657,44.5012,44.5576,61651.0
2018-05-11 12:00:00,55.28,55.34,55.24,55.33,55960.0,44.5496,44.5979,44.5173,44.5899,55960.0
2018-05-11 12:05:00,55.33,55.37,55.28,55.3,45005.0,44.5899,44.6221,44.5496,44.5657,45005.0
2018-05-11 12:10:00,55.31,55.32,55.13,55.14,113894.0,44.5738,44.5818,44.4287,44.4367,113894.0
2018-05-11 12:15:00,55.14,55.19,55.09,55.18,48852.0,44.4367,44.477,44.3965,44.469,48852.0
2018-05-11 12:20:00,55.18,55.21,55.12,55.16,92884.0,44.469,44.4932,44.4206,44.4529,92884.0
2018-05-11 12:25:00,55.17,55.2,55.1,55.15,142073.0,44.4609,44.4851,44.4045,44.4448,142073.0
2018-05-11 12:30:00,55.14,55.18,55.09,55.18,60484.0,44.4367,44.469,44.3965,44.469,60484.0
2018-05-11 12:35:00,55.17,55.21,55.13,55.16,30122.0,44.4609,44.4932,44.4287,44.4529,30122.0
2018-05-11 12:40:00,55.16,55.19,55.14,55.16,28278.0,44.4529,44.477,44.4367,44.4529,28278.0
2018-05-11 12:45:00,55.16,55.25,55.15,55.22,152230.0,44.4529,44.5254,44.4448,44.5012,152230.0
2018-05-11 12:50:00,55.23,55.25,55.18,55.19,34882.0,44.5093,44.5254,44.469,44.477,34882.0
2018-05-11 12:55:00,55.19,55.21,55.16,55.2,26129.0,44.477,44.4932,44.4529,44.4851,26129.0
2018-05-11 13:00:00,55.19,55.22,55.17,55.2,21680.0,44.477,44.5012,44.4609,44.4851,21680.0
2018-05-11 13:05:00,55.19,55.24,55.18,55.21,28443.0,44.477,44.5173,44.469,44.4932,28443.0
2018-05-11 13:10:00,55.21,55.22,55.17,55.19,23877.0,44.4932,44.5012,44.4609,44.477,23877.0
2018-05-11 13:15:00,55.19,55.19,55.12,55.12,31707.0,44.477,44.477,44.4206,44.4206,31707.0
2018-05-11 13:20:00,55.13,55.16,55.12,55.13,41554.0,44.4287,44.4529,44.4206,44.4287,41554.0
2018-05-11 13:25:00,55.12,55.15,55.1,55.13,21899.0,44.4206,44.4448,44.4045,44.4287,21899.0
2018-05-11 13:30:00,55.12,55.14,55.1,55.12,22174.0,44.4206,44.4367,44.4045,44.4206,22174.0
2018-05-11 13:35:00,55.12,55.13,55.07,55.11,28833.0,44.4206,44.4287,44.3803,44.4126,28833.0
2018-05-11 13:40:00,55.11,55.12,55.05,55.06,21635.0,44.4126,44.4206,44.3642,44.3723,21635.0
2018-05-11 13:45:00,55.06,55.09,55.02,55.09,41691.0,44.3723,44.3965,44.34,44.3965,41691.0
2018-05-11 13:50:00,55.09,55.11,55.05,55.07,32119.0,44.3965,44.4126,44.3642,44.3803,32119.0
2018-05-11 13:55:00,55.07,55.09,55.02,55.05,82737.0,44.3803,44.3965,44.34,44.3642,82737.0
2018-05-11 14:00:00,55.05,55.08,55.01,55.01,45364.0,44.3642,44.3884,44.332,44.332,45364.0
2018-05-11 14:05:00,55.01,55.02,54.97,54.98,23366.0,44.332,44.34,44.2997,44.3078,23366.0
2018-05-11 14:10:00,54.99,55.0,54.88,54.92,73522.0,44.3159,44.3239,44.2272,44.2595,73522.0
2018-05-11 14:15:00,54.92,55.04,54.92,55.03,50333.0,44.2595,44.3562,44.2595,44.3481,50333.0
2018-05-11 14:20:00,55.04,55.11,55.04,55.09,59227.0,44.3562,44.4126,44.3562,44.3965,59227.0
2018-05-11 14:25:00,55.09,55.09,55.05,55.05,22430.0,44.3965,44.3965,44.3642,44.3642,22430.0
2018-05-11 14:30:00,55.05,55.09,55.03,55.04,58097.0,44.3642,44.3965,44.3481,44.3562,58097.0
2018-05-11 14:35:00,55.04,55.08,55.03,55.05,66981.0,44.3562,44.3884,44.3481,44.3642,66981.0
2018-05-11 14:40:00,55.05,55.07,55.02,55.03,39203.0,44.3642,44.3803,44.34,44.3481,39203.0
2018-05-11 14:45:00,55.03,55.12,55.02,55.12,189573.0,44.3481,44.4206,44.34,44.4206,189573.0
2018-05-11 14:50:00,55.12,55.13,55.01,55.02,103732.0,44.4206,44.4287,44.332,44.34,103732.0
2018-05-11 14:55:00,55.02,55.12,54.99,55.11,50040.0,44.34,44.4206,44.3159,44.4126,50040.0
2018-05-11 15:00:00,55.1,55.11,55.05,55.05,77264.0,44.4045,44.4126,44.3642,44.3642,77264.0
2018-05-11 15:05:00,55.05,55.15,55.04,55.13,34524.0,44.3642,44.4448,44.3562,44.4287,34524.0
2018-05-11 15:10:00,55.12,55.18,55.12,55.16,22907.0,44.4206,44.469,44.4206,44.4529,22907.0
2018-05-11 15:15:00,55.17,55.18,55.11,55.15,19516.0,44.4609,44.469,44.4126,44.4448,19516.0
2018-05-11 15:20:00,55.16,55.17,55.05,55.12,65440.0,44.4529,44.4609,44.3642,44.4206,65440.0
2018-05-11 15:25:00,55.13,55.13,55.08,55.11,26222.0,44.4287,44.4287,44.3884,44.4126,26222.0
2018-05-11 15:30:00,55.1,55.11,55.07,55.11,40029.0,44.4045,44.4126,44.3803,44.4126,40029.0
2018-05-11 15:35:00,55.11,55.18,55.09,55.18,70442.0,44.4126,44.469,44.3965,44.469,70442.0
2018-05-11 15:40:00,55.17,55.17,55.09,55.1,133979.0,44.4609,44.4609,44.3965,44.4045,133979.0
2018-05-11 15:45:00,55.1,55.19,55.07,55.18,184815.0,44.4045,44.477,44.3803,44.469,184815.0
2018-05-11 15:50:00,55.18,55.21,55.14,55.18,204261.0,44.469,44.4932,44.4367,44.469,204261.0
2018-05-11 15:55:00,55.17,55.22,55.14,55.19,295430.0,44.4609,44.5012,44.4367,44.477,295430.0
2018-05-14 09:30:00,55.35,55.54,55.3,55.48,118381.0,44.606,44.7591,44.5657,44.7108,118381.0
2018-05-14 09:35:00,55.49,55.56,55.4,55.41,167831.0,44.7188,44.7752,44.6463,44.6543,167831.0
2018-05-14 09:40:00,55.42,55.48,55.35,55.46,99288.0,44.6624,44.7108,44.606,44.6946,99288.0
2018-05-14 09:45:00,55.46,55.64,55.45,55.61,120702.0,44.6946,44.8397,44.6866,44.8155,120702.0
2018-05-14 09:50:00,55.61,55.63,55.53,55.56,44260.0,44.8155,44.8316,44.751,44.7752,44260.0
2018-05-14 09:55:00,55.56,55.58,55.44,55.44,56095.0,44.7752,44.7913,44.6785,44.6785,56095.0
2018-05-14 10:00:00,55.44,55.5,55.39,55.47,68156.0,44.6785,44.7269,44.6382,44.7027,68156.0
2018-05-14 10:05:00,55.47,55.48,55.41,55.44,33483.0,44.7027,44.7108,44.6543,44.6785,33483.0
2018-05-14 10:10:00,55.44,55.47,55.36,55.47,46090.0,44.6785,44.7027,44.614,44.7027,46090.0
2018-05-14 10:15:00,55.46,55.5,55.42,55.44,29753.0,44.6946,44.7269,44.6624,44.6785,29753.0
2018-05-14 10:20:00,55.43,55.48,55.37,55.39,38677.0,44.6705,44.7108,44.6221,44.6382,38677.0
2018-05-14 10:25:00,55.4,55.41,55.34,55.36,37734.0,44.6463,44.6543,44.5979,44.614,37734.0
2018-05-14 10:30:00,55.37,55.48,55.35,55.46,66165.0,44.6221,44.7108,44.606,44.6946,66165.0
2018-05-14 10:35:00,55.46,55.53,55.43,55.44,157602.0,44.6946,44.751,44.6705,44.6785,157602.0
2018-05-14 10:40:00,55.44,55.48,55.41,55.43,49530.0,44.6785,44.7108,44.6543,44.6705,49530.0
2018-05-14 10:45:00,55.43,55.43,55.35,55.38,39350.0,44.6705,44.6705,44.606,44.6302,39350.0
2018-05-14 10:50:00,55.39,55.4,55.24,55.27,50148.0,44.6382,44.6463,44.5173,44.5415,50148.0
2018-05-14 10:55:00,55.27,55.32,55.25,55.26,42806.0,44.5415,44.5818,44.5254,44.5335,42806.0
2018-05-14 11:00:00,55.25,55.31,55.23,55.26,52138.0,44.5254,44.5738,44.5093,44.5335,52138.0
2018-05-14 11:05:00,55.26,55.36,55.24,55.36,52938.0,44.5335,44.614,44.5173,44.614,52938.0
2018-05-14 11:10:00,55.35,55.4,55.35,55.36,27650.0,44.606,44.6463,44.606,44.614,27650.0
2018-05-14 11:15:00,55.35,55.4,55.34,55.39,43668.0,44.606,44.6463,44.5979,44.6382,43668.0
2018-05-14 11:20:00,55.39,55.44,55.38,55.4,44957.0,44.6382,44.6785,44.6302,44.6463,44957.0
2018-05-14 11:25:00,55.4,55.44,55.37,55.37,37820.0,44.6463,44.6785,44.6221,44.6221,37820.0
2018-05-14 11:30:00,55.38,55.41,55.36,55.4,27602.0,44.6302,44.6543,44.614,44.6463,27602.0
2018-05-14 11:35:00,55.4,55.41,55.34,55.35,31022.0,44.6463,44.6543,44.5979,44.606,31022.0
2018-05-14 11:40:00,55.34,55.35,55.28,55.34,33457.0,44.5979,44.606,44.5496,44.5979,33457.0
2018-05-14 11:45:00,55.34,55.35,55.29,55.33,31080.0,44.5979,44.606,44.5576,44.5899,31080.0
2018-05-14 11:50:00,55.32,55.37,55.32,55.37,31654.0,44.5818,44.6221,44.5818,44.6221,31654.0
2018-05-14 11:55:00,55.38,55.38,55.33,55.36,34755.0,44.6302,44.6302,44.5899,44.614,34755.0
2018-05-14 12:00:00,55.35,55.48,55.34,55.41,62022.0,44.606,44.7108,44.5979,44.6543,62022.0
2018-05-14 12:05:00,55.41,55.45,55.38,55.41,69617.0,44.6543,44.6866,44.6302,44.6543,69617.0
2018-05-14 12:10:00,55.41,55.42,55.35,55.4,41539.0,44.6543,44.6624,44.606,44.6463,41539.0
2018-05-14 12:15:00,55.4,55.42,55.33,55.33,35594.0,44.6463,44.6624,44.5899,44.5899,35594.0
2018-05-14 12:20:00,55.33,55.43,55.33,55.43,22104.0,44.5899,44.6705,44.5899,44.6705,22104.0
2018-05-14 12:25:00,55.43,55.43,55.36,55.36,27445.0,44.6705,44.6705,44.614,44.614,27445.0
2018-05-14 12:30:00,55.36,55.42,55.35,55.38,60389.0,44.614,44.6624,44.606,44.6302,60389.0
2018-05-14 12:35:00,55.38,55.41,55.38,55.4,60647.0,44.6302,44.6543,44.6302,44.6463,60647.0
2018-05-14 12:40:00,55.4,55.4,55.33,55.34,54202.0,44.6463,44.6463,44.5899,44.5979,54202.0
2018-05-14 12:45:00,55.34,55.39,55.34,55.36,28236.0,44.5979,44.6382,44.5979,44.614,28236.0
2018-05-14 12:50:00,55.36,55.37,55.28,55.28,27209.0,44.614,44.6221,44.5496,44.5496,27209.0
2018-05-14 12:55:00,55.28,55.29,55.22,55.24,35356.0,44.5496,44.5576,44.5012,44.5173,35356.0
2018-05-14 13:00:00,55.24,55.27,55.21,55.26,39951.0,44.5173,44.5415,44.4932,44.5335,39951.0
2018-05-14 13:05:00,55.25,55.31,55.24,55.3,44891.0,44.5254,44.5738,44.5173,44.5657,44891.0
2018-05-14 13:10:00,55.3,55.32,55.27,55.27,39518.0,44.5657,44.5818,44.5415,44.5415,39518.0
2018-05-14 13:15:00,55.26,55.27,55.13,55.17,68610.0,44.5335,44.5415,44.4287,44.4609,68610.0
2018-05-14 13:20:00,55.17,55.24,55.16,55.21,58162.0,44.4609,44.5173,44.4529,44.4932,58162.0
2018-05-14 13:25:00,55.21,55.24,55.19,55.22,62684.0,44.4932,44.5173,44.477,44.5012,62684.0
2018-05-14 13:30:00,55.21,55.28,55.14,55.26,59305.0,44.4932,44.5496,44.4367,44.5335,59305.0
2018-05-14 13:35:00,55.25,55.31,55.25,55.29,22373.0,44.5254,44.5738,44.5254,44.5576,22373.0
2018-05-14 13:40:00,55.29,55.35,55.28,55.3,35213.0,44.5576,44.606,44.5496,44.5657,35213.0
2018-05-14 13:45:00,55.31,55.31,55.25,55.28,27104.0,44.5738,44.5738,44.5254,44.5496,27104.0
2018-05-14 13:50:00,55.28,55.3,55.26,55.3,36056.0,44.5496,44.5657,44.5335,44.5657,36056.0
2018-05-14 13:55:00,55.3,55.35,55.28,55.33,72409.0,44.5657,44.606,44.5496,44.5899,72409.0
2018-05-14 14:00:00,55.33,55.34,55.25,55.26,46021.0,44.5899,44.5979,44.5254,44.5335,46021.0
2018-05-14 14:05:00,55.27,55.32,55.21,55.23,35429.0,44.5415,44.5818,44.4932,44.5093,35429.0
2018-05-14 14:10:00,55.23,55.27,55.21,55.23,33696.0,44.5093,44.5415,44.4932,44.5093,33696.0
2018-05-14 14:15:00,55.23,55.24,55.17,55.21,22945.0,44.5093,44.5173,44.4609,44.4932,22945.0
2018-05-14 14:20:00,55.21,55.23,55.19,55.21,25850.0,44.4932,44.5093,44.477,44.4932,25850.0
2018-05-14 14:25:00,55.2,55.26,55.2,55.25,24105.0,44.4851,44.5335,44.4851,44.5254,24105.0
2018-05-14 14:30:00,55.25,55.28,55.23,55.28,15753.0,44.5254,44.5496,44.5093,44.5496,15753.0
2018-05-14 14:35:00,55.27,55.33,55.27,55.33,30349.0,44.5415,44.5899,44.5415,44.5899,30349.0
2018-05-14 14:40:00,55.33,55.33,55.27,55.3,26145.0,44.5899,44.5899,44.5415,44.5657,26145.0
2018-05-14 14:45:00,55.3,55.33,55.27,55.28,41868.0,44.5657,44.5899,44.5415,44.5496,41868.0
2018-05-14 14:50:00,55.28,55.34,55.25,55.32,31563.0,44.5496,44.5979,44.5254,44.5818,31563.0
2018-05-14 14:55:00,55.32,55.34,55.31,55.32,45905.0,44.5818,44.5979,44.5738,44.5818,45905.0
2018-05-14 15:00:00,55.32,55.34,55.28,55.29,70080.0,44.5818,44.5979,44.5496,44.5576,70080.0
2018-05-14 15:05:00,55.29,55.33,55.26,55.32,34754.0,44.5576,44.5899,44.5335,44.5818,34754.0
2018-05-14 15:10:00,55.32,55.36,55.31,55.33,51963.0,44.5818,44.614,44.5738,44.5899,51963.0
2018-05-14 15:15:00,55.33,55.34,55.26,55.27,74921.0,44.5899,44.5979,44.5335,44.5415,74921.0
2018-05-14 15:20:00,55.27,55.34,55.26,55.32,82640.0,44.5415,44.5979,44.5335,44.5818,82640.0
2018-05-14 15:25:00,55.31,55.33,55.29,55.3,49444.0,44.5738,44.5899,44.5576,44.5657,49444.0
2018-05-14 15:30:00,55.3,55.32,55.22,55.23,89920.0,44.5657,44.5818,44.5012,44.5093,89920.0
2018-05-14 15:35:00,55.23,55.27,55.23,55.23,57193.0,44.5093,44.5415,44.5093,44.5093,57193.0
2018-05-14 15:40:00,55.23,55.26,55.21,55.24,77753.0,44.5093,44.5335,44.4932,44.5173,77753.0
2018-05-14 15:45:00,55.24,55.24,55.11,55.16,165802.0,44.5173,44.5173,44.4126,44.4529,165802.0
2018-05-14 15:50:00,55.16,55.2,55.13,55.16,163795.0,44.4529,44.4851,44.4287,44.4529,163795.0
2018-05-14 15:55:00,55.16,55.26,55.15,55.23,324745.0,44.4529,44.5335,44.4448,44.5093,324745.0
2018-05-15 09:30:00,55.04,55.12,54.96,55.08,142580.0,44.3562,44.4206,44.2917,44.3884,142580.0
2018-05-15 09:35:00,55.07,55.34,55.07,55.17,134624.0,44.3803,44.5979,44.3803,44.4609,134624.0
2018-05-15 09:40:00,55.17,55.22,55.07,55.11,109340.0,44.4609,44.5012,44.3803,44.4126,109340.0
2018-05-15 09:45:00,55.12,55.23,55.11,55.2,96000.0,44.4206,44.5093,44.4126,44.4851,96000.0
2018-05-15 09:50:00,55.19,55.34,55.17,55.26,111063.0,44.477,44.5979,44.4609,44.5335,111063.0
2018-05-15 09:55:00,55.27,55.36,55.25,55.3,138380.0,44.5415,44.614,44.5254,44.5657,138380.0
2018-05-15 10:00:00,55.3,55.37,55.29,55.3,133589.0,44.5657,44.6221,44.5576,44.5657,133589.0
2018-05-15 10:05:00,55.3,55.33,55.2,55.22,132558.0,44.5657,44.5899,44.4851,44.5012,132558.0
2018-05-15 10:10:00,55.22,55.28,55.16,55.26,72597.0,44.5012,44.5496,44.4529,44.5335,72597.0
2018-05-15 10:15:00,55.26,55.26,55.16,55.2,67972.0,44.5335,44.5335,44.4529,44.4851,67972.0
2018-05-15 10:20:00,55.21,55.26,55.16,55.19,84957.0,44.4932,44.5335,44.4529,44.477,84957.0
2018-05-15 10:25:00,55.19,55.21,55.08,55.08,58282.0,44.477,44.4932,44.3884,44.3884,58282.0
2018-05-15 10:30:00,55.08,55.25,55.03,55.25,75309.0,44.3884,44.5254,44.3481,44.5254,75309.0
2018-05-15 10:35:00,55.26,55.38,55.25,55.35,103762.0,44.5335,44.6302,44.5254,44.606,103762.0
2018-05-15 10:40:00,55.35,55.39,55.24,55.24,86423.0,44.606,44.6382,44.5173,44.5173,86423.0
2018-05-15 10:45:00,55.25,55.26,55.15,55.2,82809.0,44.5254,44.5335,44.4448,44.4851,82809.0
2018-05-15 10:50:00,55.21,55.32,55.19,55.29,40697.0,44.4932,44.5818,44.477,44.5576,40697.0
2018-05-15 10:55:00,55.28,55.35,55.23,55.28,62806.0,44.5496,44.606,44.5093,44.5496,62806.0
2018-05-15 11:00:00,55.29,55.39,55.28,55.29,59448.0,44.5576,44.6382,44.5496,44.5576,59448.0
2018-05-15 11:05:00,55.31,55.36,55.28,55.34,49490.0,44.5738,44.614,44.5496,44.5979,49490.0
2018-05-15 11:10:00,55.33,55.37,55.32,55.32,35897.0,44.5899,44.6221,44.5818,44.5818,35897.0
2018-05-15 11:15:00,55.32,55.4,55.32,55.4,45541.0,44.5818,44.6463,44.5818,44.6463,45541.0
2018-05-15 11:20:00,55.39,55.42,55.36,55.36,45901.0,44.6382,44.6624,44.614,44.614,45901.0
2018-05-15 11:25:00,55.36,55.37,55.29,55.3,30570.0,44.614,44.6221,44.5576,44.5657,30570.0
2018-05-15 11:30:00,55.31,55.41,55.31,55.32,55548.0,44.5738,44.6543,44.5738,44.5818,55548.0
2018-05-15 11:35:00,55.32,55.34,55.29,55.32,66054.0,44.5818,44.5979,44.5576,44.5818,66054.0
2018-05-15 11:40:00,55.33,55.4,55.32,55.39,35310.0,44.5899,44.6463,44.5818,44.6382,35310.0
2018-05-15 11:45:00,55.4,55.41,55.34,55.39,46268.0,44.6463,44.6543,44.5979,44.6382,46268.0
2018-05-15 11:50:00,55.38,55.39,55.25,55.31,124564.0,44.6302,44.6382,44.5254,44.5738,124564.0
2018-05-15 11:55:00,55.32,55.35,55.16,55.17,55923.0,44.5818,44.606,44.4529,44.4609,55923.0
2018-05-15 12:00:00,55.18,55.2,55.1,55.12,83027.0,44.469,44.4851,44.4045,44.4206,83027.0
2018-05-15 12:05:00,55.11,55.17,55.07,55.12,70992.0,44.4126,44.4609,44.3803,44.4206,70992.0
2018-05-15 12:10:00,55.11,55.17,55.06,55.12,44244.0,44.4126,44.4609,44.3723,44.4206,44244.0
2018-05-15 12:15:00,55.11,55.15,55.07,55.09,40916.0,44.4126,44.4448,44.3803,44.3965,40916.0
2018-05-15 12:20:00,55.1,55.13,55.06,55.08,36994.0,44.4045,44.4287,44.3723,44.3884,36994.0
2018-05-15 12:25:00,55.08,55.13,55.06,55.13,51237.0,44.3884,44.4287,44.3723,44.4287,51237.0
2018-05-15 12:30:00,55.12,55.22,55.11,55.18,113983.0,44.4206,44.5012,44.4126,44.469,113983.0
2018-05-15 12:35:00,55.18,55.23,55.18,55.2,39866.0,44.469,44.5093,44.469,44.4851,39866.0
2018-05-15 12:40:00,55.2,55.26,55.19,55.26,27631.0,44.4851,44.5335,44.477,44.5335,27631.0
2018-05-15 12:45:00,55.26,55.33,55.25,55.32,98354.0,44.5335,44.5899,44.5254,44.5818,98354.0
2018-05-15 12:50:00,55.32,55.32,55.26,55.3,50289.0,44.5818,44.5818,44.5335,44.5657,50289.0
2018-05-15 12:55:00,55.3,55.34,55.22,55.22,109375.0,44.5657,44.5979,44.5012,44.5012,109375.0
2018-05-15 13:00:00,55.22,55.26,55.14,55.18,55963.0,44.5012,44.5335,44.4367,44.469,55963.0
2018-05-15 13:05:00,55.17,55.2,55.13,55.16,32990.0,44.4609,44.4851,44.4287,44.4529,32990.0
2018-05-15 13:10:00,55.17,55.21,55.15,55.21,20938.0,44.4609,44.4932,44.4448,44.4932,20938.0
2018-05-15 13:15:00,55.2,55.23,55.17,55.21,29987.0,44.4851,44.5093,44.4609,44.4932,29987.0
2018-05-15 13:20:00,55.21,55.24,55.13,55.15,40893.0,44.4932,44.5173,44.4287,44.4448,40893.0
2018-05-15 13:25:00,55.14,55.17,55.13,55.14,30597.0,44.4367,44.4609,44.4287,44.4367,30597.0
2018-05-15 13:30:00,55.13,55.15,55.04,55.08,55182.0,44.4287,44.4448,44.3562,44.3884,55182.0
2018-05-15 13:35:00,55.07,55.11,55.02,55.04,30007.0,44.3803,44.4126,44.34,44.3562,30007.0
2018-05-15 13:40:00,55.04,55.07,55.02,55.06,25520.0,44.3562,44.3803,44.34,44.3723,25520.0
2018-05-15 13:45:00,55.06,55.11,55.06,55.1,26980.0,44.3723,44.4126,44.3723,44.4045,26980.0
2018-05-15 13:50:00,55.11,55.11,55.05,55.08,48897.0,44.4126,44.4126,44.3642,44.3884,48897.0
2018-05-15 13:55:00,55.09,55.09,54.85,54.86,124196.0,44.3965,44.3965,44.203,44.2111,124196.0
2018-05-15 14:00:00,54.86,54.99,54.84,54.99,155876.0,44.2111,44.3159,44.195,44.3159,155876.0
2018-05-15 14:05:00,54.98,54.99,54.92,54.96,48612.0,44.3078,44.3159,44.2595,44.2917,48612.0
2018-05-15 14:10:00,54.95,55.01,54.93,54.97,57866.0,44.2836,44.332,44.2675,44.2997,57866.0
2018-05-15 14:15:00,54.97,55.0,54.92,54.97,62194.0,44.2997,44.3239,44.2595,44.2997,62194.0
2018-05-15 14:20:00,54.97,54.97,54.88,54.89,57251.0,44.2997,44.2997,44.2272,44.2353,57251.0
2018-05-15 14:25:00,54.89,54.99,54.79,54.92,115557.0,44.2353,44.3159,44.1547,44.2595,115557.0
2018-05-15 14:30:00,54.91,55.01,54.88,54.91,88461.0,44.2514,44.332,44.2272,44.2514,88461.0
2018-05-15 14:35:00,54.92,54.99,54.86,54.87,73067.0,44.2595,44.3159,44.2111,44.2192,73067.0
2018-05-15 14:40:00,54.88,54.9,54.83,54.88,48789.0,44.2272,44.2433,44.1869,44.2272,48789.0
2018-05-15 14:45:00,54.88,54.89,54.8,54.83,38453.0,44.2272,44.2353,44.1627,44.1869,38453.0
2018-05-15 14:50:00,54.82,54.86,54.77,54.81,51363.0,44.1789,44.2111,44.1386,44.1708,51363.0
2018-05-15 14:55:00,54.82,54.83,54.7,54.77,54720.0,44.1789,44.1869,44.0822,44.1386,54720.0
2018-05-15 15:00:00,54.78,54.8,54.7,54.73,61405.0,44.1466,44.1627,44.0822,44.1063,61405.0
2018-05-15 15:05:00,54.73,54.73,54.57,54.58,131919.0,44.1063,44.1063,43.9774,43.9855,131919.0
2018-05-15 15:10:00,54.58,54.58,54.5,54.54,100801.0,43.9855,43.9855,43.921,43.9532,100801.0
2018-05-15 15:15:00,54.54,54.62,54.53,54.6,130153.0,43.9532,44.0177,43.9452,44.0016,130153.0
2018-05-15 15:20:00,54.61,54.65,54.52,54.52,114848.0,44.0096,44.0419,43.9371,43.9371,114848.0
2018-05-15 15:25:00,54.53,54.63,54.53,54.59,98142.0,43.9452,44.0257,43.9452,43.9935,98142.0
2018-05-15 15:30:00,54.59,54.67,54.57,54.66,103908.0,43.9935,44.058,43.9774,44.0499,103908.0
2018-05-15 15:35:00,54.66,54.69,54.63,54.66,96954.0,44.0499,44.0741,44.0257,44.0499,96954.0
2018-05-15 15:40:00,54.65,54.7,54.59,54.7,115484.0,44.0419,44.0822,43.9935,44.0822,115484.0
2018-05-15 15:45:00,54.69,54.7,54.62,54.62,151571.0,44.0741,44.0822,44.0177,44.0177,151571.0
2018-05-15 15:50:00,54.63,54.76,54.62,54.7,124828.0,44.0257,44.1305,44.0177,44.0822,124828.0
2018-05-15 15:55:00,54.71,54.86,54.68,54.85,416637.0,44.0902,44.2111,44.066,44.203,416637.0
2018-05-16 09:30:00,54.54,54.85,54.5,54.76,148122.0,43.9532,44.203,43.921,44.1305,148122.0
2018-05-16 09:35:00,54.76,54.81,54.67,54.78,60715.0,44.1305,44.1708,44.058,44.1466,60715.0
2018-05-16 09:40:00,54.79,54.87,54.78,54.8,42075.0,44.1547,44.2192,44.1466,44.1627,42075.0
2018-05-16 09:45:00,54.81,54.83,54.7,54.81,38761.0,44.1708,44.1869,44.0822,44.1708,38761.0
2018-05-16 09:50:00,54.82,54.84,54.75,54.79,57423.0,44.1789,44.195,44.1225,44.1547,57423.0
2018-05-16 09:55:00,54.8,54.82,54.76,54.8,52068.0,44.1627,44.1789,44.1305,44.1627,52068.0
2018-05-16 10:00:00,54.8,54.82,54.69,54.76,69922.0,44.1627,44.1789,44.0741,44.1305,69922.0
2018-05-16 10:05:00,54.77,54.85,54.76,54.82,51275.0,44.1386,44.203,44.1305,44.1789,51275.0
2018-05-16 10:10:00,54.83,54.84,54.75,54.83,55675.0,44.1869,44.195,44.1225,44.1869,55675.0
2018-05-16 10:15:00,54.83,54.86,54.79,54.84,52340.0,44.1869,44.2111,44.1547,44.195,52340.0
2018-05-16 10:20:00,54.84,54.88,54.79,54.84,82055.0,44.195,44.2272,44.1547,44.195,82055.0
2018-05-16 10:25:00,54.83,54.9,54.81,54.86,57107.0,44.1869,44.2433,44.1708,44.2111,57107.0
2018-05-16 10:30:00,54.86,54.9,54.83,54.87,45792.0,44.2111,44.2433,44.1869,44.2192,45792.0
2018-05-16 10:35:00,54.86,54.92,54.86,54.88,31376.0,44.2111,44.2595,44.2111,44.2272,31376.0
2018-05-16 10:40:00,54.89,54.89,54.82,54.85,33677.0,44.2353,44.2353,44.1789,44.203,33677.0
2018-05-16 10:45:00,54.85,54.92,54.85,54.88,47390.0,44.203,44.2595,44.203,44.2272,47390.0
2018-05-16 10:50:00,54.89,54.93,54.87,54.89,28455.0,44.2353,44.2675,44.2192,44.2353,28455.0
2018-05-16 10:55:00,54.9,54.93,54.87,54.9,29501.0,44.2433,44.2675,44.2192,44.2433,29501.0
2018-05-16 11:00:00,54.89,54.89,54.74,54.74,37961.0,44.2353,44.2353,44.1144,44.1144,37961.0
2018-05-16 11:05:00,54.74,54.76,54.66,54.67,44009.0,44.1144,44.1305,44.0499,44.058,44009.0
2018-05-16 11:10:00,54.67,54.69,54.62,54.64,63592.0,44.058,44.0741,44.0177,44.0338,63592.0
2018-05-16 11:15:00,54.63,54.68,54.6,54.61,90720.0,44.0257,44.066,44.0016,44.0096,90720.0
2018-05-16 11:20:00,54.61,54.75,54.61,54.67,57668.0,44.0096,44.1225,44.0096,44.058,57668.0
2018-05-16 11:25:00,54.67,54.69,54.62,54.68,185479.0,44.058,44.0741,44.0177,44.066,185479.0
2018-05-16 11:30:00,54.68,54.77,54.67,54.76,48657.0,44.066,44.1386,44.058,44.1305,48657.0
2018-05-16 11:35:00,54.77,54.85,54.76,54.84,27745.0,44.1386,44.203,44.1305,44.195,27745.0
2018-05-16 11:40:00,54.84,54.87,54.8,54.86,46817.0,44.195,44.2192,44.1627,44.2111,46817.0
2018-05-16 11:45:00,54.87,54.93,54.85,54.92,29365.0,44.2192,44.2675,44.203,44.2595,29365.0
2018-05-16 11:50:00,54.92,54.98,54.9,54.97,47664.0,44.2595,44.3078,44.2433,44.2997,47664.0
2018-05-16 11:55:00,54.97,55.0,54.91,55.0,47982.0,44.2997,44.3239,44.2514,44.3239,47982.0
2018-05-16 12:00:00,55.0,55.04,54.99,55.02,51129.0,44.3239,44.3562,44.3159,44.34,51129.0
2018-05-16 12:05:00,55.03,55.13,55.01,55.1,78537.0,44.3481,44.4287,44.332,44.4045,78537.0
2018-05-16 12:10:00,55.1,55.13,55.06,55.07,37132.0,44.4045,44.4287,44.3723,44.3803,37132.0
2018-05-16 12:15:00,55.08,55.09,55.04,55.07,22638.0,44.3884,44.3965,44.3562,44.3803,22638.0
2018-05-16 12:20:00,55.08,55.08,55.02,55.06,31922.0,44.3884,44.3884,44.34,44.3723,31922.0
2018-05-16 12:25:00,55.07,55.13,55.05,55.07,43275.0,44.3803,44.4287,44.3642,44.3803,43275.0
2018-05-16 12:30:00,55.07,55.16,55.06,55.16,24759.0,44.3803,44.4529,44.3723,44.4529,24759.0
2018-05-16 12:35:00,55.15,55.16,55.1,55.16,18265.0,44.4448,44.4529,44.4045,44.4529,18265.0
2018-05-16 12:40:00,55.16,55.17,55.1,55.13,17710.0,44.4529,44.4609,44.4045,44.4287,17710.0
2018-05-16 12:45:00,55.14,55.15,55.08,55.08,36380.0,44.4367,44.4448,44.3884,44.3884,36380.0
2018-05-16 12:50:00,55.08,55.13,55.08,55.1,15794.0,44.3884,44.4287,44.3884,44.4045,15794.0
2018-05-16 12:55:00,55.11,55.11,55.06,55.09,20999.0,44.4126,44.4126,44.3723,44.3965,20999.0
2018-05-16 13:00:00,55.1,55.16,55.1,55.12,22377.0,44.4045,44.4529,44.4045,44.4206,22377.0
2018-05-16 13:05:00,55.12,55.13,55.06,55.1,27186.0,44.4206,44.4287,44.3723,44.4045,27186.0
2018-05-16 13:10:00,55.1,55.11,55.06,55.07,17568.0,44.4045,44.4126,44.3723,44.3803,17568.0
2018-05-16 13:15:00,55.07,55.11,55.07,55.08,15096.0,44.3803,44.4126,44.3803,44.3884,15096.0
2018-05-16 13:20:00,55.07,55.1,55.04,55.04,15989.0,44.3803,44.4045,44.3562,44.3562,15989.0
2018-05-16 13:25:00,55.04,55.06,55.02,55.02,15937.0,44.3562,44.3723,44.34,44.34,15937.0
2018-05-16 13:30:00,55.02,55.08,55.02,55.05,20234.0,44.34,44.3884,44.34,44.3642,20234.0
2018-05-16 13:35:00,55.06,55.08,55.04,55.06,17871.0,44.3723,44.3884,44.3562,44.3723,17871.0
2018-05-16 13:40:00,55.06,55.09,55.03,55.03,21177.0,44.3723,44.3965,44.3481,44.3481,21177.0
2018-05-16 13:45:00,55.03,55.05,54.99,55.04,27303.0,44.3481,44.3642,44.3159,44.3562,27303.0
2018-05-16 13:50:00,55.04,55.05,55.02,55.04,23492.0,44.3562,44.3642,44.34,44.3562,23492.0
2018-05-16 13:55:00,55.04,55.07,55.03,55.06,24239.0,44.3562,44.3803,44.3481,44.3723,24239.0
2018-05-16 14:00:00,55.05,55.09,55.03,55.08,17334.0,44.3642,44.3965,44.3481,44.3884,17334.0
2018-05-16 14:05:00,55.07,55.1,55.04,55.05,27487.0,44.3803,44.4045,44.3562,44.3642,27487.0
2018-05-16 14:10:00,55.05,55.08,55.04,55.05,28397.0,44.3642,44.3884,44.3562,44.3642,28397.0
2018-05-16 14:15:00,55.05,55.06,55.02,55.03,23496.0,44.3642,44.3723,44.34,44.3481,23496.0
2018-05-16 14:20:00,55.03,55.05,55.0,55.01,24772.0,44.3481,44.3642,44.3239,44.332,24772.0
2018-05-16 14:25:00,55.0,55.04,55.0,55.04,20307.0,44.3239,44.3562,44.3239,44.3562,20307.0
2018-05-16 14:30:00,55.04,55.05,55.01,55.02,22695.0,44.3562,44.3642,44.332,44.34,22695.0
2018-05-16 14:35:00,55.01,55.04,55.01,55.02,22526.0,44.332,44.3562,44.332,44.34,22526.0
2018-05-16 14:40:00,55.01,55.03,54.99,54.99,33192.0,44.332,44.3481,44.3159,44.3159,33192.0
2018-05-16 14:45:00,54.99,55.05,54.98,55.02,26846.0,44.3159,44.3642,44.3078,44.34,26846.0
2018-05-16 14:50:00,55.03,55.07,55.02,55.05,33207.0,44.3481,44.3803,44.34,44.3642,33207.0
2018-05-16 14:55:00,55.05,55.09,55.05,55.07,24383.0,44.3642,44.3965,44.3642,44.3803,24383.0
2018-05-16 15:00:00,55.06,55.07,54.94,54.96,31331.0,44.3723,44.3803,44.2756,44.2917,31331.0
2018-05-16 15:05:00,54.96,54.98,54.92,54.93,54550.0,44.2917,44.3078,44.2595,44.2675,54550.0
2018-05-16 15:10:00,54.94,54.94,54.87,54.91,46403.0,44.2756,44.2756,44.2192,44.2514,46403.0
2018-05-16 15:15:00,54.91,54.97,54.9,54.96,44408.0,44.2514,44.2997,44.2433,44.2917,44408.0
2018-05-16 15:20:00,54.97,54.99,54.95,54.96,39005.0,44.2997,44.3159,44.2836,44.2917,39005.0
2018-05-16 15:25:00,54.95,54.98,54.94,54.98,64365.0,44.2836,44.3078,44.2756,44.3078,64365.0
2018-05-16 15:30:00,54.98,54.99,54.95,54.97,102135.0,44.3078,44.3159,44.2836,44.2997,102135.0
2018-05-16 15:35:00,54.96,54.98,54.92,54.97,57569.0,44.2917,44.3078,44.2595,44.2997,57569.0
2018-05-16 15:40:00,54.97,54.98,54.92,54.92,62100.0,44.2997,44.3078,44.2595,44.2595,62100.0
2018-05-16 15:45:00,54.93,54.93,54.88,54.89,110174.0,44.2675,44.2675,44.2272,44.2353,110174.0
2018-05-16 15:50:00,54.89,54.96,54.88,54.95,130461.0,44.2353,44.2917,44.2272,44.2836,130461.0
2018-05-16 15:55:00,54.96,54.98,54.9,54.97,284261.0,44.2917,44.3078,44.2433,44.2997,284261.0
2018-05-17 09:30:00,54.89,54.9,54.53,54.61,103331.0,44.2353,44.2433,43.9452,44.0096,103331.0
2018-05-17 09:35:00,54.62,54.71,54.56,54.56,102170.0,44.0177,44.0902,43.9693,43.9693,102170.0
2018-05-17 09:40:00,54.56,54.58,54.34,54.47,160166.0,43.9693,43.9855,43.792,43.8968,160166.0
2018-05-17 09:45:00,54.47,54.58,54.39,54.55,88935.0,43.8968,43.9855,43.8323,43.9613,88935.0
2018-05-17 09:50:00,54.56,54.61,54.51,54.54,48495.0,43.9693,44.0096,43.929,43.9532,48495.0
2018-05-17 09:55:00,54.54,54.68,54.52,54.68,48302.0,43.9532,44.066,43.9371,44.066,48302.0
2018-05-17 10:00:00,54.68,54.82,54.65,54.81,43247.0,44.066,44.1789,44.0419,44.1708,43247.0
2018-05-17 10:05:00,54.82,54.93,54.79,54.86,50179.0,44.1789,44.2675,44.1547,44.2111,50179.0
2018-05-17 10:10:00,54.87,54.89,54.81,54.86,38972.0,44.2192,44.2353,44.1708,44.2111,38972.0
2018-05-17 10:15:00,54.86,54.89,54.83,54.85,29008.0,44.2111,44.2353,44.1869,44.203,29008.0
2018-05-17 10:20:00,54.86,55.02,54.86,55.01,58579.0,44.2111,44.34,44.2111,44.332,58579.0
2018-05-17 10:25:00,55.0,55.0,54.92,54.94,31385.0,44.3239,44.3239,44.2595,44.2756,31385.0
2018-05-17 10:30:00,54.94,54.99,54.87,54.99,69026.0,44.2756,44.3159,44.2192,44.3159,69026.0
2018-05-17 10:35:00,54.99,55.07,54.95,55.02,55405.0,44.3159,44.3803,44.2836,44.34,55405.0
2018-05-17 10:40:00,55.01,55.07,54.98,55.05,50303.0,44.332,44.3803,44.3078,44.3642,50303.0
2018-05-17 10:45:00,55.06,55.09,55.03,55.07,37286.0,44.3723,44.3965,44.3481,44.3803,37286.0
2018-05-17 10:50:00,55.08,55.1,55.01,55.07,28024.0,44.3884,44.4045,44.332,44.3803,28024.0
2018-05-17 10:55:00,55.06,55.06,54.98,54.98,83660.0,44.3723,44.3723,44.3078,44.3078,83660.0
2018-05-17 11:00:00,54.99,55.05,54.95,54.99,42348.0,44.3159,44.3642,44.2836,44.3159,42348.0
2018-05-17 11:05:00,55.0,55.03,54.98,55.01,62471.0,44.3239,44.3481,44.3078,44.332,62471.0
2018-05-17 11:10:00,55.01,55.04,54.97,55.04,28634.0,44.332,44.3562,44.2997,44.3562,28634.0
2018-05-17 11:15:00,55.04,55.05,54.98,55.05,52852.0,44.3562,44.3642,44.3078,44.3642,52852.0
2018-05-17 11:20:00,55.04,55.1,55.03,55.09,46031.0,44.3562,44.4045,44.3481,44.3965,46031.0
2018-05-17 11:25:00,55.1,55.12,55.07,55.1,42376.0,44.4045,44.4206,44.3803,44.4045,42376.0
2018-05-17 11:30:00,55.1,55.11,54.98,55.01,43069.0,44.4045,44.4126,44.3078,44.332,43069.0
2018-05-17 11:35:00,55.02,55.1,55.0,55.07,35633.0,44.34,44.4045,44.3239,44.3803,35633.0
2018-05-17 11:40:00,55.08,55.15,55.07,55.13,51331.0,44.3884,44.4448,44.3803,44.4287,51331.0
2018-05-17 11:45:00,55.13,55.14,55.07,55.09,41878.0,44.4287,44.4367,44.3803,44.3965,41878.0
2018-05-17 11:50:00,55.09,55.1,55.01,55.03,35737.0,44.3965,44.4045,44.332,44.3481,35737.0
2018-05-17 11:55:00,55.03,55.08,55.03,55.03,30292.0,44.3481,44.3884,44.3481,44.3481,30292.0
2018-05-17 12:00:00,55.03,55.06,55.0,55.01,38196.0,44.3481,44.3723,44.3239,44.332,38196.0
2018-05-17 12:05:00,55.0,55.03,54.96,54.96,26565.0,44.3239,44.3481,44.2917,44.2917,26565.0
2018-05-17 12:10:00,54.96,55.04,54.95,55.04,25327.0,44.2917,44.3562,44.2836,44.3562,25327.0
2018-05-17 12:15:00,55.04,55.08,55.04,55.08,25665.0,44.3562,44.3884,44.3562,44.3884,25665.0
2018-05-17 12:20:00,55.07,55.08,55.04,55.06,17821.0,44.3803,44.3884,44.3562,44.3723,17821.0
2018-05-17 12:25:00,55.07,55.08,55.02,55.03,22865.0,44.3803,44.3884,44.34,44.3481,22865.0
2018-05-17 12:30:00,55.03,55.08,55.02,55.05,24333.0,44.3481,44.3884,44.34,44.3642,24333.0
2018-05-17 12:35:00,55.05,55.09,55.01,55.01,23500.0,44.3642,44.3965,44.332,44.332,23500.0
2018-05-17 12:40:00,55.01,55.02,54.88,54.9,37654.0,44.332,44.34,44.2272,44.2433,37654.0
2018-05-17 12:45:00,54.9,54.93,54.87,54.9,22114.0,44.2433,44.2675,44.2192,44.2433,22114.0
2018-05-17 12:50:00,54.89,54.9,54.86,54.9,21846.0,44.2353,44.2433,44.2111,44.2433,21846.0
2018-05-17 12:55:00,54.9,54.91,54.83,54.89,40299.0,44.2433,44.2514,44.1869,44.2353,40299.0
2018-05-17 13:00:00,54.89,54.94,54.88,54.91,19314.0,44.2353,44.2756,44.2272,44.2514,19314.0
2018-05-17 13:05:00,54.91,54.92,54.88,54.91,20354.0,44.2514,44.2595,44.2272,44.2514,20354.0
2018-05-17 13:10:00,54.91,54.92,54.84,54.88,23936.0,44.2514,44.2595,44.195,44.2272,23936.0
2018-05-17 13:15:00,54.88,54.92,54.86,54.88,20447.0,44.2272,44.2595,44.2111,44.2272,20447.0
2018-05-17 13:20:00,54.89,54.94,54.88,54.94,22153.0,44.2353,44.2756,44.2272,44.2756,22153.0
2018-05-17 13:25:00,54.94,54.95,54.87,54.89,18779.0,44.2756,44.2836,44.2192,44.2353,18779.0
2018-05-17 13:30:00,54.9,54.91,54.88,54.88,16729.0,44.2433,44.2514,44.2272,44.2272,16729.0
2018-05-17 13:35:00,54.89,54.89,54.84,54.87,23119.0,44.2353,44.2353,44.195,44.2192,23119.0
2018-05-17 13:40:00,54.89,54.9,54.83,54.85,24601.0,44.2353,44.2433,44.1869,44.203,24601.0
2018-05-17 13:45:00,54.84,54.88,54.82,54.87,17509.0,44.195,44.2272,44.1789,44.2192,17509.0
2018-05-17 13:50:00,54.87,54.89,54.79,54.8,30083.0,44.2192,44.2353,44.1547,44.1627,30083.0
2018-05-17 13:55:00,54.81,54.81,54.71,54.76,29183.0,44.1708,44.1708,44.0902,44.1305,29183.0
2018-05-17 14:00:00,54.75,54.79,54.63,54.66,59075.0,44.1225,44.1547,44.0257,44.0499,59075.0
2018-05-17 14:05:00,54.65,54.71,54.62,54.71,37672.0,44.0419,44.0902,44.0177,44.0902,37672.0
2018-05-17 14:10:00,54.71,54.8,54.69,54.77,42016.0,44.0902,44.1627,44.0741,44.1386,42016.0
2018-05-17 14:15:00,54.77,54.84,54.74,54.84,41601.0,44.1386,44.195,44.1144,44.195,41601.0
2018-05-17 14:20:00,54.84,54.84,54.79,54.82,25607.0,44.195,44.195,44.1547,44.1789,25607.0
2018-05-17 14:25:00,54.83,54.85,54.8,54.84,53294.0,44.1869,44.203,44.1627,44.195,53294.0
2018-05-17 14:30:00,54.84,54.86,54.79,54.8,23158.0,44.195,44.2111,44.1547,44.1627,23158.0
2018-05-17 14:35:00,54.8,54.84,54.78,54.82,24318.0,44.1627,44.195,44.1466,44.1789,24318.0
2018-05-17 14:40:00,54.81,54.86,54.79,54.82,27905.0,44.1708,44.2111,44.1547,44.1789,27905.0
2018-05-17 14:45:00,54.82,54.85,54.8,54.85,18142.0,44.1789,44.203,44.1627,44.203,18142.0
2018-05-17 14:50:00,54.85,54.86,54.8,54.84,26967.0,44.203,44.2111,44.1627,44.195,26967.0
2018-05-17 14:55:00,54.84,54.89,54.83,54.88,39889.0,44.195,44.2353,44.1869,44.2272,39889.0
2018-05-17 15:00:00,54.89,54.92,54.88,54.9,32335.0,44.2353,44.2595,44.2272,44.2433,32335.0
2018-05-17 15:05:00,54.91,54.92,54.88,54.9,29796.0,44.2514,44.2595,44.2272,44.2433,29796.0
2018-05-17 15:10:00,54.9,54.9,54.81,54.82,45525.0,44.2433,44.2433,44.1708,44.1789,45525.0
2018-05-17 15:15:00,54.81,54.81,54.73,54.78,44662.0,44.1708,44.1708,44.1063,44.1466,44662.0
2018-05-17 15:20:00,54.78,54.84,54.77,54.84,43448.0,44.1466,44.195,44.1386,44.195,43448.0
2018-05-17 15:25:00,54.83,54.86,54.72,54.73,47589.0,44.1869,44.2111,44.0983,44.1063,47589.0
2018-05-17 15:30:00,54.73,54.77,54.69,54.76,50999.0,44.1063,44.1386,44.0741,44.1305,50999.0
2018-05-17 15:35:00,54.76,54.76,54.7,54.72,47474.0,44.1305,44.1305,44.0822,44.0983,47474.0
2018-05-17 15:40:00,54.71,54.83,54.69,54.8,82157.0,44.0902,44.1869,44.0741,44.1627,82157.0
2018-05-17 15:45:00,54.81,54.84,54.78,54.84,104190.0,44.1708,44.195,44.1466,44.195,104190.0
2018-05-17 15:50:00,54.84,54.86,54.74,54.8,130973.0,44.195,44.2111,44.1144,44.1627,130973.0
2018-05-17 15:55:00,54.8,54.9,54.79,54.86,275167.0,44.1627,44.2433,44.1547,44.2111,275167.0
2018-05-18 09:30:00,54.56,54.75,54.52,54.69,330055.0,43.9693,44.1225,43.9371,44.0741,330055.0
2018-05-18 09:35:00,54.68,54.83,54.59,54.82,82350.0,44.066,44.1869,43.9935,44.1789,82350.0
2018-05-18 09:40:00,54.82,54.9,54.78,54.81,78579.0,44.1789,44.2433,44.1466,44.1708,78579.0
2018-05-18 09:45:00,54.81,54.93,54.81,54.91,48054.0,44.1708,44.2675,44.1708,44.2514,48054.0
2018-05-18 09:50:00,54.9,54.91,54.73,54.73,37468.0,44.2433,44.2514,44.1063,44.1063,37468.0
2018-05-18 09:55:00,54.73,54.79,54.72,54.75,35351.0,44.1063,44.1547,44.0983,44.1225,35351.0
2018-05-18 10:00:00,54.75,54.8,54.63,54.64,41915.0,44.1225,44.1627,44.0257,44.0338,41915.0
2018-05-18 10:05:00,54.63,54.75,54.63,54.73,36937.0,44.0257,44.1225,44.0257,44.1063,36937.0
2018-05-18 10:10:00,54.73,54.74,54.57,54.61,85015.0,44.1063,44.1144,43.9774,44.0096,85015.0
2018-05-18 10:15:00,54.61,54.62,54.53,54.54,47177.0,44.0096,44.0177,43.9452,43.9532,47177.0
2018-05-18 10:20:00,54.54,54.67,54.53,54.63,52513.0,43.9532,44.058,43.9452,44.0257,52513.0
2018-05-18 10:25:00,54.63,54.63,54.51,54.55,68545.0,44.0257,44.0257,43.929,43.9613,68545.0
2018-05-18 10:30:00,54.54,54.55,54.38,54.38,80780.0,43.9532,43.9613,43.8243,43.8243,80780.0
2018-05-18 10:35:00,54.38,54.39,54.28,54.3,75626.0,43.8243,43.8323,43.7437,43.7598,75626.0
2018-05-18 10:40:00,54.31,54.4,54.23,54.37,55424.0,43.7679,43.8404,43.7034,43.8162,55424.0
2018-05-18 10:45:00,54.37,54.41,54.35,54.36,75314.0,43.8162,43.8485,43.8001,43.8082,75314.0
2018-05-18 10:50:00,54.36,54.42,54.36,54.4,54266.0,43.8082,43.8565,43.8082,43.8404,54266.0
2018-05-18 10:55:00,54.41,54.45,54.38,54.43,67644.0,43.8485,43.8807,43.8243,43.8646,67644.0
2018-05-18 11:00:00,54.43,54.45,54.38,54.42,100483.0,43.8646,43.8807,43.8243,43.8565,100483.0
2018-05-18 11:05:00,54.43,54.43,54.37,54.41,72665.0,43.8646,43.8646,43.8162,43.8485,72665.0
2018-05-18 11:10:00,54.41,54.46,54.39,54.4,42530.0,43.8485,43.8887,43.8323,43.8404,42530.0
2018-05-18 11:15:00,54.39,54.45,54.39,54.44,27221.0,43.8323,43.8807,43.8323,43.8726,27221.0
2018-05-18 11:20:00,54.43,54.49,54.37,54.41,116699.0,43.8646,43.9129,43.8162,43.8485,116699.0
2018-05-18 11:25:00,54.41,54.41,54.32,54.32,75830.0,43.8485,43.8485,43.7759,43.7759,75830.0
2018-05-18 11:30:00,54.33,54.45,54.33,54.36,30477.0,43.784,43.8807,43.784,43.8082,30477.0
2018-05-18 11:35:00,54.37,54.4,54.32,54.36,64572.0,43.8162,43.8404,43.7759,43.8082,64572.0
2018-05-18 11:40:00,54.37,54.39,54.29,54.34,94370.0,43.8162,43.8323,43.7517,43.792,94370.0
2018-05-18 11:45:00,54.33,54.34,54.19,54.22,144932.0,43.784,43.792,43.6712,43.6953,144932.0
2018-05-18 11:50:00,54.21,54.3,54.19,54.29,36742.0,43.6873,43.7598,43.6712,43.7517,36742.0
2018-05-18 11:55:00,54.29,54.32,54.26,54.27,37330.0,43.7517,43.7759,43.7276,43.7356,37330.0
2018-05-18 12:00:00,54.26,54.26,54.2,54.21,82137.0,43.7276,43.7276,43.6792,43.6873,82137.0
2018-05-18 12:05:00,54.2,54.22,54.17,54.2,52286.0,43.6792,43.6953,43.655,43.6792,52286.0
2018-05-18 12:10:00,54.19,54.25,54.17,54.19,93787.0,43.6712,43.7195,43.655,43.6712,93787.0
2018-05-18 12:15:00,54.19,54.24,54.18,54.22,28772.0,43.6712,43.7114,43.6631,43.6953,28772.0
2018-05-18 12:20:00,54.23,54.27,54.2,54.23,29810.0,43.7034,43.7356,43.6792,43.7034,29810.0
2018-05-18 12:25:00,54.23,54.25,54.18,54.21,29657.0,43.7034,43.7195,43.6631,43.6873,29657.0
2018-05-18 12:30:00,54.21,54.21,54.06,54.07,67670.0,43.6873,43.6873,43.5664,43.5744,67670.0
2018-05-18 12:35:00,54.07,54.09,54.05,54.08,68064.0,43.5744,43.5906,43.5583,43.5825,68064.0
2018-05-18 12:40:00,54.09,54.11,54.08,54.1,77894.0,43.5906,43.6067,43.5825,43.5986,77894.0
2018-05-18 12:45:00,54.1,54.11,54.08,54.11,55798.0,43.5986,43.6067,43.5825,43.6067,55798.0
2018-05-18 12:50:00,54.11,54.12,54.04,54.07,74305.0,43.6067,43.6147,43.5503,43.5744,74305.0
2018-05-18 12:55:00,54.07,54.08,54.04,54.06,39865.0,43.5744,43.5825,43.5503,43.5664,39865.0
2018-05-18 13:00:00,54.05,54.07,53.99,54.01,61335.0,43.5583,43.5744,43.51,43.5261,61335.0
2018-05-18 13:05:00,54.02,54.06,54.01,54.04,75575.0,43.5342,43.5664,43.5261,43.5503,75575.0
2018-05-18 13:10:00,54.04,54.04,53.99,54.02,72534.0,43.5503,43.5503,43.51,43.5342,72534.0
2018-05-18 13:15:00,54.03,54.1,54.02,54.09,48435.0,43.5422,43.5986,43.5342,43.5906,48435.0
2018-05-18 13:20:00,54.09,54.1,54.04,54.09,46157.0,43.5906,43.5986,43.5503,43.5906,46157.0
2018-05-18 13:25:00,54.08,54.09,54.03,54.03,42935.0,43.5825,43.5906,43.5422,43.5422,42935.0
2018-05-18 13:30:00,54.03,54.04,53.99,54.0,59885.0,43.5422,43.5503,43.51,43.518,59885.0
2018-05-18 13:35:00,54.01,54.01,53.94,53.95,71378.0,43.5261,43.5261,43.4697,43.4777,71378.0
2018-05-18 13:40:00,53.95,54.01,53.93,53.94,66916.0,43.4777,43.5261,43.4616,43.4697,66916.0
2018-05-18 13:45:00,53.95,54.02,53.95,54.02,17592.0,43.4777,43.5342,43.4777,43.5342,17592.0
2018-05-18 13:50:00,54.02,54.02,53.95,53.96,21500.0,43.5342,43.5342,43.4777,43.4858,21500.0
2018-05-18 13:55:00,53.96,54.0,53.95,53.98,29855.0,43.4858,43.518,43.4777,43.5019,29855.0
2018-05-18 14:00:00,53.99,53.99,53.96,53.97,30972.0,43.51,43.51,43.4858,43.4939,30972.0
2018-05-18 14:05:00,53.97,54.02,53.95,54.01,34692.0,43.4939,43.5342,43.4777,43.5261,34692.0
2018-05-18 14:10:00,54.01,54.02,53.99,54.01,41413.0,43.5261,43.5342,43.51,43.5261,41413.0
2018-05-18 14:15:00,54.0,54.01,53.96,53.99,31964.0,43.518,43.5261,43.4858,43.51,31964.0
2018-05-18 14:20:00,53.98,54.02,53.96,54.0,127228.0,43.5019,43.5342,43.4858,43.518,127228.0
2018-05-18 14:25:00,54.0,54.04,53.99,54.03,33818.0,43.518,43.5503,43.51,43.5422,33818.0
2018-05-18 14:30:00,54.02,54.05,54.01,54.04,45971.0,43.5342,43.5583,43.5261,43.5503,45971.0
2018-05-18 14:35:00,54.05,54.06,54.01,54.02,48114.0,43.5583,43.5664,43.5261,43.5342,48114.0
2018-05-18 14:40:00,54.02,54.05,54.0,54.01,36059.0,43.5342,43.5583,43.518,43.5261,36059.0
2018-05-18 14:45:00,54.0,54.04,54.0,54.03,22410.0,43.518,43.5503,43.518,43.5422,22410.0
2018-05-18 14:50:00,54.03,54.04,54.01,54.02,27376.0,43.5422,43.5503,43.5261,43.5342,27376.0
2018-05-18 14:55:00,54.01,54.03,53.97,53.98,101584.0,43.5261,43.5422,43.4939,43.5019,101584.0
2018-05-18 15:00:00,53.99,53.99,53.95,53.96,57294.0,43.51,43.51,43.4777,43.4858,57294.0
2018-05-18 15:05:00,53.96,53.99,53.96,53.98,50601.0,43.4858,43.51,43.4858,43.5019,50601.0
2018-05-18 15:10:00,53.98,53.99,53.95,53.97,44039.0,43.5019,43.51,43.4777,43.4939,44039.0
2018-05-18 15:15:00,53.97,54.0,53.96,53.98,59025.0,43.4939,43.518,43.4858,43.5019,59025.0
2018-05-18 15:20:00,53.98,54.0,53.97,53.98,40201.0,43.5019,43.518,43.4939,43.5019,40201.0
2018-05-18 15:25:00,53.97,53.98,53.92,53.98,80705.0,43.4939,43.5019,43.4536,43.5019,80705.0
2018-05-18 15:30:00,53.98,53.99,53.91,53.93,109369.0,43.5019,43.51,43.4455,43.4616,109369.0
2018-05-18 15:35:00,53.92,53.99,53.91,53.98,66334.0,43.4536,43.51,43.4455,43.5019,66334.0
2018-05-18 15:40:00,53.98,53.98,53.93,53.93,147386.0,43.5019,43.5019,43.4616,43.4616,147386.0
2018-05-18 15:45:00,53.94,53.94,53.89,53.93,179603.0,43.4697,43.4697,43.4294,43.4616,179603.0
2018-05-18 15:50:00,53.92,53.93,53.88,53.9,153391.0,43.4536,43.4616,43.4213,43.4374,153391.0
2018-05-18 15:55:00,53.9,53.98,53.87,53.92,375361.0,43.4374,43.5019,43.4133,43.4536,375361.0
2018-05-21 09:30:00,54.43,54.5,54.33,54.4,114969.0,43.8646,43.921,43.784,43.8404,114969.0
2018-05-21 09:35:00,54.4,54.5,54.37,54.45,70873.0,43.8404,43.921,43.8162,43.8807,70873.0
2018-05-21 09:40:00,54.44,54.76,54.44,54.72,103582.0,43.8726,44.1305,43.8726,44.0983,103582.0
2018-05-21 09:45:00,54.72,54.77,54.67,54.68,91925.0,44.0983,44.1386,44.058,44.066,91925.0
2018-05-21 09:50:00,54.67,54.73,54.58,54.66,138017.0,44.058,44.1063,43.9855,44.0499,138017.0
2018-05-21 09:55:00,54.65,54.66,54.58,54.6,120338.0,44.0419,44.0499,43.9855,44.0016,120338.0
2018-05-21 10:00:00,54.61,54.77,54.59,54.74,105535.0,44.0096,44.1386,43.9935,44.1144,105535.0
2018-05-21 10:05:00,54.73,54.73,54.62,54.71,67676.0,44.1063,44.1063,44.0177,44.0902,67676.0
2018-05-21 10:10:00,54.71,54.77,54.68,54.74,118998.0,44.0902,44.1386,44.066,44.1144,118998.0
2018-05-21 10:15:00,54.75,54.84,54.74,54.8,202275.0,44.1225,44.195,44.1144,44.1627,202275.0
2018-05-21 10:20:00,54.8,54.8,54.74,54.79,60325.0,44.1627,44.1627,44.1144,44.1547,60325.0
2018-05-21 10:25:00,54.79,54.81,54.75,54.77,111014.0,44.1547,44.1708,44.1225,44.1386,111014.0
2018-05-21 10:30:00,54.78,54.87,54.78,54.87,51186.0,44.1466,44.2192,44.1466,44.2192,51186.0
2018-05-21 10:35:00,54.87,54.91,54.84,54.85,60177.0,44.2192,44.2514,44.195,44.203,60177.0
2018-05-21 10:40:00,54.85,54.93,54.82,54.86,46339.0,44.203,44.2675,44.1789,44.2111,46339.0
2018-05-21 10:45:00,54.86,54.9,54.85,54.89,60579.0,44.2111,44.2433,44.203,44.2353,60579.0
2018-05-21 10:50:00,54.88,54.91,54.86,54.88,59870.0,44.2272,44.2514,44.2111,44.2272,59870.0
2018-05-21 10:55:00,54.88,54.94,54.86,54.93,48583.0,44.2272,44.2756,44.2111,44.2675,48583.0
2018-05-21 11:00:00,54.93,54.93,54.86,54.86,37371.0,44.2675,44.2675,44.2111,44.2111,37371.0
2018-05-21 11:05:00,54.86,54.87,54.78,54.79,44900.0,44.2111,44.2192,44.1466,44.1547,44900.0
2018-05-21 11:10:00,54.79,54.82,54.75,54.77,35161.0,44.1547,44.1789,44.1225,44.1386,35161.0
2018-05-21 11:15:00,54.78,54.82,54.77,54.8,41554.0,44.1466,44.1789,44.1386,44.1627,41554.0
2018-05-21 11:20:00,54.81,54.85,54.79,54.8,38902.0,44.1708,44.203,44.1547,44.1627,38902.0
2018-05-21 11:25:00,54.79,54.8,54.59,54.63,96481.0,44.1547,44.1627,43.9935,44.0257,96481.0
2018-05-21 11:30:00,54.62,54.66,54.58,54.6,78296.0,44.0177,44.0499,43.9855,44.0016,78296.0
2018-05-21 11:35:00,54.61,54.65,54.57,54.62,23022.0,44.0096,44.0419,43.9774,44.0177,23022.0
2018-05-21 11:40:00,54.62,54.64,54.59,54.59,17855.0,44.0177,44.0338,43.9935,43.9935,17855.0
2018-05-21 11:45:00,54.59,54.72,54.58,54.71,133781.0,43.9935,44.0983,43.9855,44.0902,133781.0
2018-05-21 11:50:00,54.71,54.75,54.68,54.69,40341.0,44.0902,44.1225,44.066,44.0741,40341.0
2018-05-21 11:55:00,54.69,54.75,54.67,54.75,21029.0,44.0741,44.1225,44.058,44.1225,21029.0
2018-05-21 12:00:00,54.76,54.77,54.69,54.72,25749.0,44.1305,44.1386,44.0741,44.0983,25749.0
2018-05-21 12:05:00,54.72,54.72,54.66,54.67,24017.0,44.0983,44.0983,44.0499,44.058,24017.0
2018-05-21 12:10:00,54.67,54.79,54.67,54.77,37196.0,44.058,44.1547,44.058,44.1386,37196.0
2018-05-21 12:15:00,54.78,54.81,54.76,54.77,20400.0,44.1466,44.1708,44.1305,44.1386,20400.0
2018-05-21 12:20:00,54.78,54.79,54.72,54.74,21433.0,44.1466,44.1547,44.0983,44.1144,21433.0
2018-05-21 12:25:00,54.75,54.77,54.7,54.7,27308.0,44.1225,44.1386,44.0822,44.0822,27308.0
2018-05-21 12:30:00,54.7,54.71,54.66,54.7,15682.0,44.0822,44.0902,44.0499,44.0822,15682.0
2018-05-21 12:35:00,54.7,54.71,54.64,54.65,25229.0,44.0822,44.0902,44.0338,44.0419,25229.0
2018-05-21 12:40:00,54.64,54.7,54.63,54.69,31738.0,44.0338,44.0822,44.0257,44.0741,31738.0
2018-05-21 12:45:00,54.7,54.71,54.62,54.62,17729.0,44.0822,44.0902,44.0177,44.0177,17729.0
2018-05-21 12:50:00,54.63,54.69,54.61,54.61,30888.0,44.0257,44.0741,44.0096,44.0096,30888.0
2018-05-21 12:55:00,54.6,54.64,54.6,54.62,26547.0,44.0016,44.0338,44.0016,44.0177,26547.0
2018-05-21 13:00:00,54.63,54.65,54.58,54.59,30939.0,44.0257,44.0419,43.9855,43.9935,30939.0
2018-05-21 13:05:00,54.58,54.65,54.58,54.65,31947.0,43.9855,44.0419,43.9855,44.0419,31947.0
2018-05-21 13:10:00,54.64,54.67,54.61,54.62,35958.0,44.0338,44.058,44.0096,44.0177,35958.0
2018-05-21 13:15:00,54.61,54.66,54.6,54.63,30856.0,44.0096,44.0499,44.0016,44.0257,30856.0
2018-05-21 13:20:00,54.63,54.65,54.61,54.63,14142.0,44.0257,44.0419,44.0096,44.0257,14142.0
2018-05-21 13:25:00,54.63,54.63,54.53,54.55,41816.0,44.0257,44.0257,43.9452,43.9613,41816.0
2018-05-21 13:30:00,54.56,54.59,54.53,54.56,42496.0,43.9693,43.9935,43.9452,43.9693,42496.0
2018-05-21 13:35:00,54.56,54.58,54.53,54.54,50152.0,43.9693,43.9855,43.9452,43.9532,50152.0
2018-05-21 13:40:00,54.54,54.57,54.53,54.57,62386.0,43.9532,43.9774,43.9452,43.9774,62386.0
2018-05-21 13:45:00,54.56,54.58,54.54,54.55,34858.0,43.9693,43.9855,43.9532,43.9613,34858.0
2018-05-21 13:50:00,54.55,54.55,54.48,54.48,59122.0,43.9613,43.9613,43.9049,43.9049,59122.0
2018-05-21 13:55:00,54.49,54.52,54.46,54.47,39946.0,43.9129,43.9371,43.8887,43.8968,39946.0
2018-05-21 14:00:00,54.47,54.48,54.41,54.47,47102.0,43.8968,43.9049,43.8485,43.8968,47102.0
2018-05-21 14:05:00,54.46,54.47,54.43,54.43,30610.0,43.8887,43.8968,43.8646,43.8646,30610.0
2018-05-21 14:10:00,54.43,54.44,54.35,54.35,40237.0,43.8646,43.8726,43.8001,43.8001,40237.0
2018-05-21 14:15:00,54.35,54.4,54.35,54.37,38852.0,43.8001,43.8404,43.8001,43.8162,38852.0
2018-05-21 14:20:00,54.36,54.37,54.33,54.36,35557.0,43.8082,43.8162,43.784,43.8082,35557.0
2018-05-21 14:25:00,54.35,54.4,54.35,54.35,35450.0,43.8001,43.8404,43.8001,43.8001,35450.0
2018-05-21 14:30:00,54.35,54.36,54.25,54.28,49460.0,43.8001,43.8082,43.7195,43.7437,49460.0
2018-05-21 14:35:00,54.28,54.29,54.24,54.27,56639.0,43.7437,43.7517,43.7114,43.7356,56639.0
2018-05-21 14:40:00,54.27,54.3,54.25,54.28,45592.0,43.7356,43.7598,43.7195,43.7437,45592.0
2018-05-21 14:45:00,54.27,54.4,54.25,54.37,117757.0,43.7356,43.8404,43.7195,43.8162,117757.0
2018-05-21 14:50:00,54.38,54.45,54.38,54.42,57087.0,43.8243,43.8807,43.8243,43.8565,57087.0
2018-05-21 14:55:00,54.42,54.44,54.39,54.41,39168.0,43.8565,43.8726,43.8323,43.8485,39168.0
2018-05-21 15:00:00,54.41,54.41,54.36,54.37,39436.0,43.8485,43.8485,43.8082,43.8162,39436.0
2018-05-21 15:05:00,54.37,54.39,54.33,54.39,53895.0,43.8162,43.8323,43.784,43.8323,53895.0
2018-05-21 15:10:00,54.38,54.44,54.34,54.43,83500.0,43.8243,43.8726,43.792,43.8646,83500.0
2018-05-21 15:15:00,54.43,54.44,54.38,54.41,47085.0,43.8646,43.8726,43.8243,43.8485,47085.0
2018-05-21 15:20:00,54.41,54.43,54.39,54.39,43061.0,43.8485,43.8646,43.8323,43.8323,43061.0
2018-05-21 15:25:00,54.4,54.4,54.3,54.34,54464.0,43.8404,43.8404,43.7598,43.792,54464.0
2018-05-21 15:30:00,54.35,54.35,54.29,54.3,65428.0,43.8001,43.8001,43.7517,43.7598,65428.0
2018-05-21 15:35:00,54.3,54.31,54.25,54.3,149268.0,43.7598,43.7679,43.7195,43.7598,149268.0
2018-05-21 15:40:00,54.3,54.36,54.29,54.35,127596.0,43.7598,43.8082,43.7517,43.8001,127596.0
2018-05-21 15:45:00,54.35,54.36,54.3,54.32,92740.0,43.8001,43.8082,43.7598,43.7759,92740.0
2018-05-21 15:50:00,54.32,54.4,54.32,54.36,174404.0,43.7759,43.8404,43.7759,43.8082,174404.0
2018-05-21 15:55:00,54.37,54.39,54.33,54.36,229723.0,43.8162,43.8323,43.784,43.8082,229723.0
2018-05-22 09:30:00,54.46,54.73,54.45,54.71,165251.0,43.8887,44.1063,43.8807,44.0902,165251.0
2018-05-22 09:35:00,54.7,54.79,54.69,54.75,80995.0,44.0822,44.1547,44.0741,44.1225,80995.0
2018-05-22 09:40:00,54.75,54.85,54.73,54.84,79873.0,44.1225,44.203,44.1063,44.195,79873.0
2018-05-22 09:45:00,54.85,54.88,54.77,54.85,57613.0,44.203,44.2272,44.1386,44.203,57613.0
2018-05-22 09:50:00,54.86,54.91,54.84,54.86,48437.0,44.2111,44.2514,44.195,44.2111,48437.0
2018-05-22 09:55:00,54.86,54.89,54.82,54.86,70088.0,44.2111,44.2353,44.1789,44.2111,70088.0
2018-05-22 10:00:00,54.86,54.93,54.83,54.93,51840.0,44.2111,44.2675,44.1869,44.2675,51840.0
2018-05-22 10:05:00,54.94,55.05,54.91,55.05,110826.0,44.2756,44.3642,44.2514,44.3642,110826.0
2018-05-22 10:10:00,55.05,55.13,54.89,54.9,135185.0,44.3642,44.4287,44.2353,44.2433,135185.0
2018-05-22 10:15:00,54.89,54.94,54.86,54.88,70722.0,44.2353,44.2756,44.2111,44.2272,70722.0
2018-05-22 10:20:00,54.88,54.94,54.86,54.92,48222.0,44.2272,44.2756,44.2111,44.2595,48222.0
2018-05-22 10:25:00,54.93,54.93,54.8,54.84,74422.0,44.2675,44.2675,44.1627,44.195,74422.0
2018-05-22 10:30:00,54.85,54.93,54.8,54.93,65865.0,44.203,44.2675,44.1627,44.2675,65865.0
2018-05-22 10:35:00,54.92,54.93,54.87,54.92,46154.0,44.2595,44.2675,44.2192,44.2595,46154.0
2018-05-22 10:40:00,54.91,54.97,54.89,54.9,79098.0,44.2514,44.2997,44.2353,44.2433,79098.0
2018-05-22 10:45:00,54.91,54.92,54.76,54.79,98667.0,44.2514,44.2595,44.1305,44.1547,98667.0
2018-05-22 10:50:00,54.79,54.89,54.79,54.87,43816.0,44.1547,44.2353,44.1547,44.2192,43816.0
2018-05-22 10:55:00,54.87,54.94,54.86,54.89,37972.0,44.2192,44.2756,44.2111,44.2353,37972.0
2018-05-22 11:00:00,54.89,54.99,54.87,54.99,50810.0,44.2353,44.3159,44.2192,44.3159,50810.0
2018-05-22 11:05:00,54.99,54.99,54.9,54.91,111592.0,44.3159,44.3159,44.2433,44.2514,111592.0
2018-05-22 11:10:00,54.91,55.03,54.9,55.0,145332.0,44.2514,44.3481,44.2433,44.3239,145332.0
2018-05-22 11:15:00,55.01,55.04,54.91,54.91,66228.0,44.332,44.3562,44.2514,44.2514,66228.0
2018-05-22 11:20:00,54.91,54.99,54.91,54.99,75236.0,44.2514,44.3159,44.2514,44.3159,75236.0
2018-05-22 11:25:00,54.99,55.1,54.98,55.09,94069.0,44.3159,44.4045,44.3078,44.3965,94069.0
2018-05-22 11:30:00,55.09,55.18,55.08,55.11,90438.0,44.3965,44.469,44.3884,44.4126,90438.0
2018-05-22 11:35:00,55.1,55.1,55.06,55.1,79214.0,44.4045,44.4045,44.3723,44.4045,79214.0
2018-05-22 11:40:00,55.09,55.12,55.03,55.09,51943.0,44.3965,44.4206,44.3481,44.3965,51943.0
2018-05-22 11:45:00,55.09,55.15,55.09,55.12,64404.0,44.3965,44.4448,44.3965,44.4206,64404.0
2018-05-22 11:50:00,55.12,55.18,55.11,55.17,48674.0,44.4206,44.469,44.4126,44.4609,48674.0
2018-05-22 11:55:00,55.16,55.22,55.16,55.21,52386.0,44.4529,44.5012,44.4529,44.4932,52386.0
2018-05-22 12:00:00,55.21,55.26,55.2,55.23,86080.0,44.4932,44.5335,44.4851,44.5093,86080.0
2018-05-22 12:05:00,55.24,55.28,55.23,55.28,27940.0,44.5173,44.5496,44.5093,44.5496,27940.0
2018-05-22 12:10:00,55.28,55.31,55.23,55.25,63491.0,44.5496,44.5738,44.5093,44.5254,63491.0
2018-05-22 12:15:00,55.26,55.33,55.25,55.29,47890.0,44.5335,44.5899,44.5254,44.5576,47890.0
2018-05-22 12:20:00,55.29,55.37,55.28,55.35,82400.0,44.5576,44.6221,44.5496,44.606,82400.0
2018-05-22 12:25:00,55.35,55.38,55.32,55.36,77995.0,44.606,44.6302,44.5818,44.614,77995.0
2018-05-22 12:30:00,55.36,55.4,55.28,55.28,58307.0,44.614,44.6463,44.5496,44.5496,58307.0
2018-05-22 12:35:00,55.29,55.3,55.26,55.29,29912.0,44.5576,44.5657,44.5335,44.5576,29912.0
2018-05-22 12:40:00,55.29,55.33,55.27,55.3,24589.0,44.5576,44.5899,44.5415,44.5657,24589.0
2018-05-22 12:45:00,55.3,55.34,55.28,55.3,37210.0,44.5657,44.5979,44.5496,44.5657,37210.0
2018-05-22 12:50:00,55.3,55.3,55.26,55.29,20258.0,44.5657,44.5657,44.5335,44.5576,20258.0
2018-05-22 12:55:00,55.29,55.34,55.28,55.31,22643.0,44.5576,44.5979,44.5496,44.5738,22643.0
2018-05-22 13:00:00,55.31,55.34,55.3,55.33,28410.0,44.5738,44.5979,44.5657,44.5899,28410.0
2018-05-22 13:05:00,55.33,55.37,55.31,55.35,25729.0,44.5899,44.6221,44.5738,44.606,25729.0
2018-05-22 13:10:00,55.35,55.39,55.34,55.38,28452.0,44.606,44.6382,44.5979,44.6302,28452.0
2018-05-22 13:15:00,55.37,55.38,55.35,55.37,22536.0,44.6221,44.6302,44.606,44.6221,22536.0
2018-05-22 13:20:00,55.36,55.37,55.3,55.31,17660.0,44.614,44.6221,44.5657,44.5738,17660.0
2018-05-22 13:25:00,55.31,55.37,55.3,55.33,35268.0,44.5738,44.6221,44.5657,44.5899,35268.0
2018-05-22 13:30:00,55.33,55.35,55.32,55.34,41051.0,44.5899,44.606,44.5818,44.5979,41051.0
2018-05-22 13:35:00,55.34,55.36,55.32,55.34,28252.0,44.5979,44.614,44.5818,44.5979,28252.0
2018-05-22 13:40:00,55.33,55.36,55.3,55.31,36987.0,44.5899,44.614,44.5657,44.5738,36987.0
2018-05-22 13:45:00,55.31,55.33,55.3,55.32,15660.0,44.5738,44.5899,44.5657,44.5818,15660.0
2018-05-22 13:50:00,55.33,55.34,55.3,55.32,28003.0,44.5899,44.5979,44.5657,44.5818,28003.0
2018-05-22 13:55:00,55.32,55.32,55.25,55.28,31525.0,44.5818,44.5818,44.5254,44.5496,31525.0
2018-05-22 14:00:00,55.28,55.34,55.28,55.33,33346.0,44.5496,44.5979,44.5496,44.5899,33346.0
2018-05-22 14:05:00,55.33,55.34,55.3,55.33,31153.0,44.5899,44.5979,44.5657,44.5899,31153.0
2018-05-22 14:10:00,55.33,55.34,55.3,55.32,23532.0,44.5899,44.5979,44.5657,44.5818,23532.0
2018-05-22 14:15:00,55.33,55.33,55.29,55.31,40690.0,44.5899,44.5899,44.5576,44.5738,40690.0
2018-05-22 14:20:00,55.32,55.34,55.3,55.31,29233.0,44.5818,44.5979,44.5657,44.5738,29233.0
2018-05-22 14:25:00,55.32,55.35,55.28,55.32,40151.0,44.5818,44.606,44.5496,44.5818,40151.0
2018-05-22 14:30:00,55.32,55.37,55.31,55.35,47064.0,44.5818,44.6221,44.5738,44.606,47064.0
2018-05-22 14:35:00,55.35,55.35,55.31,55.34,24316.0,44.606,44.606,44.5738,44.5979,24316.0
2018-05-22 14:40:00,55.34,55.34,55.26,55.27,47736.0,44.5979,44.5979,44.5335,44.5415,47736.0
2018-05-22 14:45:00,55.26,55.27,55.22,55.22,43276.0,44.5335,44.5415,44.5012,44.5012,43276.0
2018-05-22 14:50:00,55.22,55.23,55.19,55.22,28537.0,44.5012,44.5093,44.477,44.5012,28537.0
2018-05-22 14:55:00,55.22,55.22,55.11,55.11,56277.0,44.5012,44.5012,44.4126,44.4126,56277.0
2018-05-22 15:00:00,55.11,55.17,55.08,55.13,74496.0,44.4126,44.4609,44.3884,44.4287,74496.0
2018-05-22 15:05:00,55.12,55.16,55.1,55.12,55097.0,44.4206,44.4529,44.4045,44.4206,55097.0
2018-05-22 15:10:00,55.12,55.13,55.07,55.1,41355.0,44.4206,44.4287,44.3803,44.4045,41355.0
2018-05-22 15:15:00,55.09,55.15,55.08,55.1,40667.0,44.3965,44.4448,44.3884,44.4045,40667.0
2018-05-22 15:20:00,55.11,55.11,55.06,55.11,46286.0,44.4126,44.4126,44.3723,44.4126,46286.0
2018-05-22 15:25:00,55.1,55.12,55.03,55.05,61882.0,44.4045,44.4206,44.3481,44.3642,61882.0
2018-05-22 15:30:00,55.04,55.04,54.95,55.01,94913.0,44.3562,44.3562,44.2836,44.332,94913.0
2018-05-22 15:35:00,55.01,55.06,54.94,54.96,73891.0,44.332,44.3723,44.2756,44.2917,73891.0
2018-05-22 15:40:00,54.95,55.0,54.93,54.95,135447.0,44.2836,44.3239,44.2675,44.2836,135447.0
2018-05-22 15:45:00,54.95,54.99,54.91,54.94,107512.0,44.2836,44.3159,44.2514,44.2756,107512.0
2018-05-22 15:50:00,54.93,54.95,54.82,54.88,173250.0,44.2675,44.2836,44.1789,44.2272,173250.0
2018-05-22 15:55:00,54.88,54.98,54.84,54.89,329084.0,44.2272,44.3078,44.195,44.2353,329084.0
2018-05-23 09:30:00,54.48,54.61,54.37,54.46,112582.0,43.9049,44.0096,43.8162,43.8887,112582.0
2018-05-23 09:35:00,54.48,54.59,54.33,54.54,235554.0,43.9049,43.9935,43.784,43.9532,235554.0
2018-05-23 09:40:00,54.55,54.55,54.39,54.44,87598.0,43.9613,43.9613,43.8323,43.8726,87598.0
2018-05-23 09:45:00,54.43,54.43,54.09,54.1,118867.0,43.8646,43.8646,43.5906,43.5986,118867.0
2018-05-23 09:50:00,54.1,54.17,54.04,54.15,110593.0,43.5986,43.655,43.5503,43.6389,110593.0
2018-05-23 09:55:00,54.15,54.32,54.14,54.22,72259.0,43.6389,43.7759,43.6309,43.6953,72259.0
2018-05-23 10:00:00,54.22,54.24,54.13,54.14,68242.0,43.6953,43.7114,43.6228,43.6309,68242.0
2018-05-23 10:05:00,54.14,54.37,54.13,54.36,96787.0,43.6309,43.8162,43.6228,43.8082,96787.0
2018-05-23 10:10:00,54.36,54.37,54.27,54.31,66329.0,43.8082,43.8162,43.7356,43.7679,66329.0
2018-05-23 10:15:00,54.31,54.32,54.19,54.19,141638.0,43.7679,43.7759,43.6712,43.6712,141638.0
2018-05-23 10:20:00,54.19,54.19,54.1,54.12,48346.0,43.6712,43.6712,43.5986,43.6147,48346.0
2018-05-23 10:25:00,54.13,54.24,54.13,54.14,39051.0,43.6228,43.7114,43.6228,43.6309,39051.0
2018-05-23 10:30:00,54.13,54.13,53.95,53.98,91119.0,43.6228,43.6228,43.4777,43.5019,91119.0
2018-05-23 10:35:00,53.97,54.03,53.83,53.84,116852.0,43.4939,43.5422,43.381,43.3891,116852.0
2018-05-23 10:40:00,53.84,53.85,53.75,53.79,78589.0,43.3891,43.3972,43.3166,43.3488,78589.0
2018-05-23 10:45:00,53.79,53.81,53.71,53.8,64327.0,43.3488,43.3649,43.2843,43.3569,64327.0
2018-05-23 10:50:00,53.8,53.82,53.66,53.76,47741.0,43.3569,43.373,43.244,43.3246,47741.0
2018-05-23 10:55:00,53.76,53.8,53.7,53.75,138424.0,43.3246,43.3569,43.2763,43.3166,138424.0
2018-05-23 11:00:00,53.74,53.84,53.7,53.7,114240.0,43.3085,43.3891,43.2763,43.2763,114240.0
2018-05-23 11:05:00,53.7,53.72,53.62,53.68,93248.0,43.2763,43.2924,43.2118,43.2602,93248.0
2018-05-23 11:10:00,53.68,53.73,53.64,53.73,54493.0,43.2602,43.3004,43.2279,43.3004,54493.0
2018-05-23 11:15:00,53.73,53.89,53.7,53.85,69144.0,43.3004,43.4294,43.2763,43.3972,69144.0
2018-05-23 11:20:00,53.85,53.88,53.8,53.88,39296.0,43.3972,43.4213,43.3569,43.4213,39296.0
2018-05-23 11:25:00,53.88,53.89,53.8,53.8,44245.0,43.4213,43.4294,43.3569,43.3569,44245.0
2018-05-23 11:30:00,53.82,53.88,53.76,53.8,81632.0,43.373,43.4213,43.3246,43.3569,81632.0
2018-05-23 11:35:00,53.8,53.82,53.72,53.73,37275.0,43.3569,43.373,43.2924,43.3004,37275.0
2018-05-23 11:40:00,53.72,53.82,53.71,53.81,70072.0,43.2924,43.373,43.2843,43.3649,70072.0
2018-05-23 11:45:00,53.83,53.88,53.78,53.86,54619.0,43.381,43.4213,43.3407,43.4052,54619.0
2018-05-23 11:50:00,53.86,53.93,53.84,53.9,63055.0,43.4052,43.4616,43.3891,43.4374,63055.0
2018-05-23 11:55:00,53.9,53.93,53.79,53.79,49052.0,43.4374,43.4616,43.3488,43.3488,49052.0
2018-05-23 12:00:00,53.8,53.83,53.74,53.82,102251.0,43.3569,43.381,43.3085,43.373,102251.0
2018-05-23 12:05:00,53.83,53.87,53.79,53.87,64690.0,43.381,43.4133,43.3488,43.4133,64690.0
2018-05-23 12:10:00,53.87,53.88,53.82,53.84,51689.0,43.4133,43.4213,43.373,43.3891,51689.0
2018-05-23 12:15:00,53.84,53.85,53.77,53.82,46040.0,43.3891,43.3972,43.3327,43.373,46040.0
2018-05-23 12:20:00,53.81,53.83,53.73,53.74,26213.0,43.3649,43.381,43.3004,43.3085,26213.0
2018-05-23 12:25:00,53.74,53.78,53.7,53.73,42968.0,43.3085,43.3407,43.2763,43.3004,42968.0
2018-05-23 12:30:00,53.74,53.79,53.73,53.77,33680.0,43.3085,43.3488,43.3004,43.3327,33680.0
2018-05-23 12:35:00,53.77,53.81,53.74,53.79,22003.0,43.3327,43.3649,43.3085,43.3488,22003.0
2018-05-23 12:40:00,53.8,53.88,53.8,53.87,33727.0,43.3569,43.4213,43.3569,43.4133,33727.0
2018-05-23 12:45:00,53.87,53.89,53.83,53.85,26684.0,43.4133,43.4294,43.381,43.3972,26684.0
2018-05-23 12:50:00,53.85,53.89,53.83,53.86,44087.0,43.3972,43.4294,43.381,43.4052,44087.0
2018-05-23 12:55:00,53.86,53.9,53.84,53.87,44991.0,43.4052,43.4374,43.3891,43.4133,44991.0
2018-05-23 13:00:00,53.86,53.88,53.78,53.81,34488.0,43.4052,43.4213,43.3407,43.3649,34488.0
2018-05-23 13:05:00,53.81,53.84,53.78,53.8,28211.0,43.3649,43.3891,43.3407,43.3569,28211.0
2018-05-23 13:10:00,53.79,53.82,53.78,53.81,25022.0,43.3488,43.373,43.3407,43.3649,25022.0
2018-05-23 13:15:00,53.82,53.84,53.79,53.81,37721.0,43.373,43.3891,43.3488,43.3649,37721.0
2018-05-23 13:20:00,53.8,53.87,53.8,53.85,22430.0,43.3569,43.4133,43.3569,43.3972,22430.0
2018-05-23 13:25:00,53.84,53.88,53.83,53.86,24882.0,43.3891,43.4213,43.381,43.4052,24882.0
2018-05-23 13:30:00,53.86,53.87,53.83,53.85,20670.0,43.4052,43.4133,43.381,43.3972,20670.0
2018-05-23 13:35:00,53.85,53.86,53.84,53.85,17364.0,43.3972,43.4052,43.3891,43.3972,17364.0
2018-05-23 13:40:00,53.86,53.89,53.85,53.86,35000.0,43.4052,43.4294,43.3972,43.4052,35000.0
2018-05-23 13:45:00,53.86,53.89,53.84,53.87,70680.0,43.4052,43.4294,43.3891,43.4133,70680.0
2018-05-23 13:50:00,53.86,53.89,53.85,53.86,57496.0,43.4052,43.4294,43.3972,43.4052,57496.0
2018-05-23 13:55:00,53.86,53.87,53.84,53.84,26464.0,43.4052,43.4133,43.3891,43.3891,26464.0
2018-05-23 14:00:00,53.85,53.94,53.82,53.85,70144.0,43.3972,43.4697,43.373,43.3972,70144.0
2018-05-23 14:05:00,53.85,53.96,53.84,53.92,166878.0,43.3972,43.4858,43.3891,43.4536,166878.0
2018-05-23 14:10:00,53.92,53.99,53.9,53.96,63783.0,43.4536,43.51,43.4374,43.4858,63783.0
2018-05-23 14:15:00,53.95,54.0,53.9,53.92,39835.0,43.4777,43.518,43.4374,43.4536,39835.0
2018-05-23 14:20:00,53.92,53.96,53.89,53.96,47942.0,43.4536,43.4858,43.4294,43.4858,47942.0
2018-05-23 14:25:00,53.97,54.06,53.94,53.95,51168.0,43.4939,43.5664,43.4697,43.4777,51168.0
2018-05-23 14:30:00,53.95,53.97,53.87,53.87,30413.0,43.4777,43.4939,43.4133,43.4133,30413.0
2018-05-23 14:35:00,53.87,53.89,53.83,53.87,25942.0,43.4133,43.4294,43.381,43.4133,25942.0
2018-05-23 14:40:00,53.88,53.92,53.85,53.85,22442.0,43.4213,43.4536,43.3972,43.3972,22442.0
2018-05-23 14:45:00,53.86,53.92,53.85,53.89,30408.0,43.4052,43.4536,43.3972,43.4294,30408.0
2018-05-23 14:50:00,53.89,53.97,53.88,53.95,45962.0,43.4294,43.4939,43.4213,43.4777,45962.0
2018-05-23 14:55:00,53.96,54.08,53.95,54.08,53061.0,43.4858,43.5825,43.4777,43.5825,53061.0
2018-05-23 15:00:00,54.08,54.18,54.06,54.14,50832.0,43.5825,43.6631,43.5664,43.6309,50832.0
2018-05-23 15:05:00,54.13,54.16,54.09,54.12,81982.0,43.6228,43.647,43.5906,43.6147,81982.0
2018-05-23 15:10:00,54.12,54.12,54.07,54.11,38810.0,43.6147,43.6147,43.5744,43.6067,38810.0
2018-05-23 15:15:00,54.11,54.13,54.08,54.12,37724.0,43.6067,43.6228,43.5825,43.6147,37724.0
2018-05-23 15:20:00,54.12,54.14,54.07,54.08,41543.0,43.6147,43.6309,43.5744,43.5825,41543.0
2018-05-23 15:25:00,54.08,54.21,54.08,54.2,54273.0,43.5825,43.6873,43.5825,43.6792,54273.0
2018-05-23 15:30:00,54.19,54.21,54.13,54.21,82226.0,43.6712,43.6873,43.6228,43.6873,82226.0
2018-05-23 15:35:00,54.21,54.23,54.16,54.17,81263.0,43.6873,43.7034,43.647,43.655,81263.0
2018-05-23 15:40:00,54.17,54.21,54.16,54.2,140310.0,43.655,43.6873,43.647,43.6792,140310.0
2018-05-23 15:45:00,54.21,54.22,54.15,54.17,182867.0,43.6873,43.6953,43.6389,43.655,182867.0
2018-05-23 15:50:00,54.18,54.28,54.17,54.26,185355.0,43.6631,43.7437,43.655,43.7276,185355.0
2018-05-23 15:55:00,54.26,54.35,54.25,54.35,332378.0,43.7276,43.8001,43.7195,43.8001,332378.0
2018-05-24 09:30:00,54.13,54.16,54.01,54.11,175511.0,43.6228,43.647,43.5261,43.6067,175511.0
2018-05-24 09:35:00,54.09,54.25,54.09,54.21,131861.0,43.5906,43.7195,43.5906,43.6873,131861.0
2018-05-24 09:40:00,54.22,54.28,53.97,54.03,91743.0,43.6953,43.7437,43.4939,43.5422,91743.0
2018-05-24 09:45:00,54.03,54.06,53.93,53.96,104404.0,43.5422,43.5664,43.4616,43.4858,104404.0
2018-05-24 09:50:00,53.97,53.97,53.73,53.74,110634.0,43.4939,43.4939,43.3004,43.3085,110634.0
2018-05-24 09:55:00,53.74,53.75,53.51,53.52,118283.0,43.3085,43.3166,43.1231,43.1312,118283.0
2018-05-24 10:00:00,53.52,53.67,53.49,53.67,122432.0,43.1312,43.2521,43.107,43.2521,122432.0
2018-05-24 10:05:00,53.66,53.77,53.61,53.61,83308.0,43.244,43.3327,43.2037,43.2037,83308.0
2018-05-24 10:10:00,53.61,53.73,53.61,53.63,89127.0,43.2037,43.3004,43.2037,43.2199,89127.0
2018-05-24 10:15:00,53.63,53.67,53.53,53.55,64928.0,43.2199,43.2521,43.1393,43.1554,64928.0
2018-05-24 10:20:00,53.55,53.61,53.52,53.53,73948.0,43.1554,43.2037,43.1312,43.1393,73948.0
2018-05-24 10:25:00,53.52,53.55,53.43,53.46,119242.0,43.1312,43.1554,43.0587,43.0829,119242.0
2018-05-24 10:30:00,53.47,53.49,53.31,53.32,163991.0,43.0909,43.107,42.962,42.97,163991.0
2018-05-24 10:35:00,53.32,53.5,53.31,53.48,188437.0,42.97,43.1151,42.962,43.099,188437.0
2018-05-24 10:40:00,53.48,53.52,53.36,53.37,59564.0,43.099,43.1312,43.0023,43.0103,59564.0
2018-05-24 10:45:00,53.36,53.42,53.25,53.31,62742.0,43.0023,43.0506,42.9136,42.962,62742.0
2018-05-24 10:50:00,53.31,53.41,53.28,53.29,55705.0,42.962,43.0426,42.9378,42.9459,55705.0
2018-05-24 10:55:00,53.3,53.31,53.17,53.25,67817.0,42.9539,42.962,42.8491,42.9136,67817.0
2018-05-24 11:00:00,53.25,53.43,53.2,53.43,115929.0,42.9136,43.0587,42.8733,43.0587,115929.0
2018-05-24 11:05:00,53.42,53.52,53.39,53.47,56712.0,43.0506,43.1312,43.0264,43.0909,56712.0
2018-05-24 11:10:00,53.47,53.52,53.38,53.44,142387.0,43.0909,43.1312,43.0184,43.0667,142387.0
2018-05-24 11:15:00,53.45,53.63,53.39,53.55,176502.0,43.0748,43.2199,43.0264,43.1554,176502.0
2018-05-24 11:20:00,53.55,53.64,53.47,53.5,82059.0,43.1554,43.2279,43.0909,43.1151,82059.0
2018-05-24 11:25:00,53.51,53.57,53.47,53.55,61817.0,43.1231,43.1715,43.0909,43.1554,61817.0
2018-05-24 11:30:00,53.55,53.64,53.51,53.59,139501.0,43.1554,43.2279,43.1231,43.1876,139501.0
2018-05-24 11:35:00,53.59,53.61,53.45,53.5,40686.0,43.1876,43.2037,43.0748,43.1151,40686.0
2018-05-24 11:40:00,53.5,53.63,53.5,53.62,67429.0,43.1151,43.2199,43.1151,43.2118,67429.0
2018-05-24 11:45:00,53.62,53.66,53.58,53.64,37369.0,43.2118,43.244,43.1796,43.2279,37369.0
2018-05-24 11:50:00,53.65,53.65,53.5,53.53,47466.0,43.236,43.236,43.1151,43.1393,47466.0
2018-05-24 11:55:00,53.53,53.68,53.49,53.65,45633.0,43.1393,43.2602,43.107,43.236,45633.0
2018-05-24 12:00:00,53.65,53.73,53.61,53.62,147295.0,43.236,43.3004,43.2037,43.2118,147295.0
2018-05-24 12:05:00,53.62,53.65,53.56,53.56,38066.0,43.2118,43.236,43.1634,43.1634,38066.0
2018-05-24 12:10:00,53.57,53.65,53.56,53.61,83248.0,43.1715,43.236,43.1634,43.2037,83248.0
2018-05-24 12:15:00,53.61,53.73,53.6,53.71,66428.0,43.2037,43.3004,43.1957,43.2843,66428.0
2018-05-24 12:20:00,53.71,53.74,53.68,53.71,51623.0,43.2843,43.3085,43.2602,43.2843,51623.0
2018-05-24 12:25:00,53.72,53.75,53.69,53.69,33037.0,43.2924,43.3166,43.2682,43.2682,33037.0
2018-05-24 12:30:00,53.69,53.77,53.65,53.66,35926.0,43.2682,43.3327,43.236,43.244,35926.0
2018-05-24 12:35:00,53.66,53.69,53.61,53.64,53872.0,43.244,43.2682,43.2037,43.2279,53872.0
2018-05-24 12:40:00,53.64,53.7,53.61,53.69,21269.0,43.2279,43.2763,43.2037,43.2682,21269.0
2018-05-24 12:45:00,53.69,53.75,53.67,53.74,31539.0,43.2682,43.3166,43.2521,43.3085,31539.0
2018-05-24 12:50:00,53.73,53.74,53.62,53.64,29768.0,43.3004,43.3085,43.2118,43.2279,29768.0
2018-05-24 12:55:00,53.65,53.71,53.65,53.71,23097.0,43.236,43.2843,43.236,43.2843,23097.0
2018-05-24 13:00:00,53.71,53.85,53.71,53.82,43303.0,43.2843,43.3972,43.2843,43.373,43303.0
2018-05-24 13:05:00,53.81,53.89,53.75,53.87,47608.0,43.3649,43.4294,43.3166,43.4133,47608.0
2018-05-24 13:10:00,53.87,53.93,53.87,53.9,40217.0,43.4133,43.4616,43.4133,43.4374,40217.0
2018-05-24 13:15:00,53.9,53.91,53.84,53.9,23588.0,43.4374,43.4455,43.3891,43.4374,23588.0
2018-05-24 13:20:00,53.91,53.93,53.85,53.92,29322.0,43.4455,43.4616,43.3972,43.4536,29322.0
2018-05-24 13:25:00,53.92,53.92,53.8,53.82,29105.0,43.4536,43.4536,43.3569,43.373,29105.0
2018-05-24 13:30:00,53.83,53.85,53.8,53.82,21962.0,43.381,43.3972,43.3569,43.373,21962.0
2018-05-24 13:35:00,53.81,53.86,53.79,53.82,22489.0,43.3649,43.4052,43.3488,43.373,22489.0
2018-05-24 13:40:00,53.82,53.92,53.82,53.91,70973.0,43.373,43.4536,43.373,43.4455,70973.0
2018-05-24 13:45:00,53.91,53.93,53.87,53.89,36993.0,43.4455,43.4616,43.4133,43.4294,36993.0
2018-05-24 13:50:00,53.9,53.93,53.82,53.82,40060.0,43.4374,43.4616,43.373,43.373,40060.0
2018-05-24 13:55:00,53.81,53.92,53.8,53.92,30060.0,43.3649,43.4536,43.3569,43.4536,30060.0
2018-05-24 14:00:00,53.93,53.93,53.85,53.91,55097.0,43.4616,43.4616,43.3972,43.4455,55097.0
2018-05-24 14:05:00,53.91,53.97,53.89,53.97,36474.0,43.4455,43.4939,43.4294,43.4939,36474.0
2018-05-24 14:10:00,53.96,54.02,53.94,53.99,33743.0,43.4858,43.5342,43.4697,43.51,33743.0
2018-05-24 14:15:00,53.98,54.04,53.94,53.99,55463.0,43.5019,43.5503,43.4697,43.51,55463.0
2018-05-24 14:20:00,53.99,54.07,53.97,54.07,47049.0,43.51,43.5744,43.4939,43.5744,47049.0
2018-05-24 14:25:00,54.08,54.1,54.01,54.05,42799.0,43.5825,43.5986,43.5261,43.5583,42799.0
2018-05-24 14:30:00,54.05,54.06,53.95,53.96,36189.0,43.5583,43.5664,43.4777,43.4858,36189.0
2018-05-24 14:35:00,53.97,54.0,53.95,53.98,34939.0,43.4939,43.518,43.4777,43.5019,34939.0
2018-05-24 14:40:00,53.98,53.99,53.9,53.91,33813.0,43.5019,43.51,43.4374,43.4455,33813.0
2018-05-24 14:45:00,53.91,53.92,53.87,53.91,54528.0,43.4455,43.4536,43.4133,43.4455,54528.0
2018-05-24 14:50:00,53.91,53.93,53.86,53.92,34318.0,43.4455,43.4616,43.4052,43.4536,34318.0
2018-05-24 14:55:00,53.92,53.98,53.92,53.95,40785.0,43.4536,43.5019,43.4536,43.4777,40785.0
2018-05-24 15:00:00,53.95,53.95,53.86,53.92,52146.0,43.4777,43.4777,43.4052,43.4536,52146.0
2018-05-24 15:05:00,53.91,54.03,53.9,54.03,46876.0,43.4455,43.5422,43.4374,43.5422,46876.0
2018-05-24 15:10:00,54.03,54.04,53.96,53.98,40110.0,43.5422,43.5503,43.4858,43.5019,40110.0
2018-05-24 15:15:00,53.97,54.02,53.93,54.01,44936.0,43.4939,43.5342,43.4616,43.5261,44936.0
2018-05-24 15:20:00,54.01,54.05,53.98,54.03,57983.0,43.5261,43.5583,43.5019,43.5422,57983.0
2018-05-24 15:25:00,54.02,54.04,53.98,53.99,38019.0,43.5342,43.5503,43.5019,43.51,38019.0
2018-05-24 15:30:00,54.0,54.07,53.99,54.03,76806.0,43.518,43.5744,43.51,43.5422,76806.0
2018-05-24 15:35:00,54.03,54.05,53.95,53.97,74679.0,43.5422,43.5583,43.4777,43.4939,74679.0
2018-05-24 15:40:00,53.97,53.97,53.9,53.91,96655.0,43.4939,43.4939,43.4374,43.4455,96655.0
2018-05-24 15:45:00,53.91,53.96,53.88,53.95,121098.0,43.4455,43.4858,43.4213,43.4777,121098.0
2018-05-24 15:50:00,53.94,53.96,53.9,53.91,108279.0,43.4697,43.4858,43.4374,43.4455,108279.0
2018-05-24 15:55:00,53.91,54.01,53.91,53.98,320847.0,43.4455,43.5261,43.4455,43.5019,320847.0
2018-05-25 09:30:00,53.66,53.83,53.65,53.7,137878.0,43.244,43.381,43.236,43.2763,137878.0
2018-05-25 09:35:00,53.7,53.81,53.54,53.62,115247.0,43.2763,43.3649,43.1473,43.2118,115247.0
2018-05-25 09:40:00,53.61,53.61,53.39,53.42,118410.0,43.2037,43.2037,43.0264,43.0506,118410.0
2018-05-25 09:45:00,53.42,53.49,53.31,53.34,122513.0,43.0506,43.107,42.962,42.9861,122513.0
2018-05-25 09:50:00,53.34,53.36,53.18,53.24,140647.0,42.9861,43.0023,42.8572,42.9056,140647.0
2018-05-25 09:55:00,53.23,53.33,53.21,53.22,105356.0,42.8975,42.9781,42.8814,42.8894,105356.0
2018-05-25 10:00:00,53.22,53.37,53.2,53.28,153945.0,42.8894,43.0103,42.8733,42.9378,153945.0
2018-05-25 10:05:00,53.29,53.39,53.28,53.35,102771.0,42.9459,43.0264,42.9378,42.9942,102771.0
2018-05-25 10:10:00,53.35,53.4,53.31,53.35,82598.0,42.9942,43.0345,42.962,42.9942,82598.0
2018-05-25 10:15:00,53.35,53.45,53.33,53.34,215558.0,42.9942,43.0748,42.9781,42.9861,215558.0
2018-05-25 10:20:00,53.33,53.34,53.07,53.1,171828.0,42.9781,42.9861,42.7686,42.7927,171828.0
2018-05-25 10:25:00,53.11,53.16,53.1,53.13,90063.0,42.8008,42.8411,42.7927,42.8169,90063.0
2018-05-25 10:30:00,53.13,53.31,53.11,53.3,184911.0,42.8169,42.962,42.8008,42.9539,184911.0
2018-05-25 10:35:00,53.3,53.31,53.14,53.16,132227.0,42.9539,42.962,42.825,42.8411,132227.0
2018-05-25 10:40:00,53.16,53.16,53.11,53.12,88354.0,42.8411,42.8411,42.8008,42.8089,88354.0
2018-05-25 10:45:00,53.11,53.15,52.99,53.0,138977.0,42.8008,42.833,42.7041,42.7121,138977.0
2018-05-25 10:50:00,53.01,53.09,53.0,53.09,104303.0,42.7202,42.7847,42.7121,42.7847,104303.0
2018-05-25 10:55:00,53.1,53.14,53.06,53.09,112864.0,42.7927,42.825,42.7605,42.7847,112864.0
2018-05-25 11:00:00,53.1,53.21,53.07,53.21,289187.0,42.7927,42.8814,42.7686,42.8814,289187.0
2018-05-25 11:05:00,53.21,53.4,53.2,53.4,480670.0,42.8814,43.0345,42.8733,43.0345,480670.0
2018-05-25 11:10:00,53.4,53.42,53.26,53.29,186561.0,43.0345,43.0506,42.9217,42.9459,186561.0
2018-05-25 11:15:00,53.3,53.32,53.22,53.23,71077.0,42.9539,42.97,42.8894,42.8975,71077.0
2018-05-25 11:20:00,53.22,53.24,53.1,53.15,95953.0,42.8894,42.9056,42.7927,42.833,95953.0
2018-05-25 11:25:00,53.15,53.27,53.13,53.25,80460.0,42.833,42.9297,42.8169,42.9136,80460.0
2018-05-25 11:30:00,53.25,53.3,53.23,53.25,94475.0,42.9136,42.9539,42.8975,42.9136,94475.0
2018-05-25 11:35:00,53.25,53.26,53.2,53.25,76307.0,42.9136,42.9217,42.8733,42.9136,76307.0
2018-05-25 11:40:00,53.25,53.25,53.15,53.17,62646.0,42.9136,42.9136,42.833,42.8491,62646.0
2018-05-25 11:45:00,53.16,53.21,53.16,53.19,115868.0,42.8411,42.8814,42.8411,42.8653,115868.0
2018-05-25 11:50:00,53.19,53.2,53.13,53.18,68410.0,42.8653,42.8733,42.8169,42.8572,68410.0
2018-05-25 11:55:00,53.18,53.21,53.12,53.14,78985.0,42.8572,42.8814,42.8089,42.825,78985.0
2018-05-25 12:00:00,53.14,53.16,53.07,53.09,119986.0,42.825,42.8411,42.7686,42.7847,119986.0
2018-05-25 12:05:00,53.09,53.14,52.98,53.0,163835.0,42.7847,42.825,42.696,42.7121,163835.0
2018-05-25 12:10:00,53.0,53.02,52.95,52.97,81092.0,42.7121,42.7283,42.6719,42.688,81092.0
2018-05-25 12:15:00,52.97,52.98,52.91,52.91,109569.0,42.688,42.696,42.6396,42.6396,109569.0
2018-05-25 12:20:00,52.91,52.95,52.88,52.94,85411.0,42.6396,42.6719,42.6154,42.6638,85411.0
2018-05-25 12:25:00,52.94,53.04,52.94,53.0,60048.0,42.6638,42.7444,42.6638,42.7121,60048.0
2018-05-25 12:30:00,52.99,53.01,52.82,52.86,153093.0,42.7041,42.7202,42.5671,42.5993,153093.0
2018-05-25 12:35:00,52.86,52.87,52.77,52.8,109984.0,42.5993,42.6074,42.5268,42.551,109984.0
2018-05-25 12:40:00,52.8,52.89,52.8,52.86,79342.0,42.551,42.6235,42.551,42.5993,79342.0
2018-05-25 12:45:00,52.85,52.85,52.77,52.79,71289.0,42.5913,42.5913,42.5268,42.5429,71289.0
2018-05-25 12:50:00,52.78,52.81,52.76,52.8,56743.0,42.5349,42.559,42.5187,42.551,56743.0
2018-05-25 12:55:00,52.8,52.83,52.77,52.79,71600.0,42.551,42.5751,42.5268,42.5429,71600.0
2018-05-25 13:00:00,52.79,52.8,52.75,52.79,46981.0,42.5429,42.551,42.5107,42.5429,46981.0
2018-05-25 13:05:00,52.79,52.81,52.76,52.78,27964.0,42.5429,42.559,42.5187,42.5349,27964.0
2018-05-25 13:10:00,52.78,52.8,52.74,52.75,66801.0,42.5349,42.551,42.5026,42.5107,66801.0
2018-05-25 13:15:00,52.75,52.76,52.72,52.76,43576.0,42.5107,42.5187,42.4865,42.5187,43576.0
2018-05-25 13:20:00,52.76,52.79,52.74,52.78,34896.0,42.5187,42.5429,42.5026,42.5349,34896.0
2018-05-25 13:25:00,52.79,52.82,52.76,52.79,50966.0,42.5429,42.5671,42.5187,42.5429,50966.0
2018-05-25 13:30:00,52.78,52.78,52.73,52.74,46563.0,42.5349,42.5349,42.4946,42.5026,46563.0
2018-05-25 13:35:00,52.74,52.81,52.72,52.8,29594.0,42.5026,42.559,42.4865,42.551,29594.0
2018-05-25 13:40:00,52.8,52.81,52.76,52.78,40862.0,42.551,42.559,42.5187,42.5349,40862.0
2018-05-25 13:45:00,52.78,52.79,52.71,52.74,45086.0,42.5349,42.5429,42.4784,42.5026,45086.0
2018-05-25 13:50:00,52.74,52.77,52.73,52.74,39201.0,42.5026,42.5268,42.4946,42.5026,39201.0
2018-05-25 13:55:00,52.74,52.76,52.73,52.74,51675.0,42.5026,42.5187,42.4946,42.5026,51675.0
2018-05-25 14:00:00,52.74,52.9,52.73,52.9,107491.0,42.5026,42.6316,42.4946,42.6316,107491.0
2018-05-25 14:05:00,52.9,52.92,52.88,52.89,188778.0,42.6316,42.6477,42.6154,42.6235,188778.0
2018-05-25 14:10:00,52.9,52.91,52.82,52.85,55061.0,42.6316,42.6396,42.5671,42.5913,55061.0
2018-05-25 14:15:00,52.85,52.91,52.85,52.9,55132.0,42.5913,42.6396,42.5913,42.6316,55132.0
2018-05-25 14:20:00,52.9,52.92,52.89,52.92,68117.0,42.6316,42.6477,42.6235,42.6477,68117.0
2018-05-25 14:25:00,52.91,52.96,52.89,52.91,45563.0,42.6396,42.6799,42.6235,42.6396,45563.0
2018-05-25 14:30:00,52.92,52.93,52.87,52.9,38289.0,42.6477,42.6557,42.6074,42.6316,38289.0
2018-05-25 14:35:00,52.9,52.9,52.87,52.87,30738.0,42.6316,42.6316,42.6074,42.6074,30738.0
2018-05-25 14:40:00,52.87,52.87,52.78,52.78,49848.0,42.6074,42.6074,42.5349,42.5349,49848.0
2018-05-25 14:45:00,52.78,52.82,52.76,52.8,42897.0,42.5349,42.5671,42.5187,42.551,42897.0
2018-05-25 14:50:00,52.81,52.87,52.79,52.86,50861.0,42.559,42.6074,42.5429,42.5993,50861.0
2018-05-25 14:55:00,52.86,52.86,52.82,52.82,54484.0,42.5993,42.5993,42.5671,42.5671,54484.0
2018-05-25 15:00:00,52.81,52.86,52.78,52.86,87377.0,42.559,42.5993,42.5349,42.5993,87377.0
2018-05-25 15:05:00,52.85,52.87,52.82,52.86,64969.0,42.5913,42.6074,42.5671,42.5993,64969.0
2018-05-25 15:10:00,52.86,52.91,52.85,52.9,77199.0,42.5993,42.6396,42.5913,42.6316,77199.0
2018-05-25 15:15:00,52.9,53.0,52.89,52.99,112482.0,42.6316,42.7121,42.6235,42.7041,112482.0
2018-05-25 15:20:00,52.99,53.02,52.98,53.02,66658.0,42.7041,42.7283,42.696,42.7283,66658.0
2018-05-25 15:25:00,53.02,53.09,53.0,53.09,65568.0,42.7283,42.7847,42.7121,42.7847,65568.0
2018-05-25 15:30:00,53.08,53.15,53.07,53.14,118832.0,42.7766,42.833,42.7686,42.825,118832.0
2018-05-25 15:35:00,53.13,53.14,53.09,53.1,83979.0,42.8169,42.825,42.7847,42.7927,83979.0
2018-05-25 15:40:00,53.1,53.11,53.06,53.08,192183.0,42.7927,42.8008,42.7605,42.7766,192183.0
2018-05-25 15:45:00,53.09,53.13,53.05,53.05,228401.0,42.7847,42.8169,42.7524,42.7524,228401.0
2018-05-25 15:50:00,53.06,53.11,53.04,53.05,296595.0,42.7605,42.8008,42.7444,42.7524,296595.0
2018-05-25 15:55:00,53.05,53.07,52.98,53.0,879453.0,42.7524,42.7686,42.696,42.7121,879453.0
2018-05-29 09:30:00,52.18,52.32,51.88,52.19,319916.0,42.0513,42.1641,41.8095,42.0594,319916.0
2018-05-29 09:35:00,52.19,52.19,51.86,51.86,163774.0,42.0594,42.0594,41.7934,41.7934,163774.0
2018-05-29 09:40:00,51.86,52.02,51.76,51.85,187936.0,41.7934,41.9224,41.7128,41.7854,187936.0
2018-05-29 09:45:00,51.86,51.91,51.78,51.86,182880.0,41.7934,41.8337,41.729,41.7934,182880.0
2018-05-29 09:50:00,51.87,51.9,51.74,51.78,282142.0,41.8015,41.8257,41.6967,41.729,282142.0
2018-05-29 09:55:00,51.77,51.95,51.74,51.9,320994.0,41.7209,41.866,41.6967,41.8257,320994.0
2018-05-29 10:00:00,51.9,51.97,51.84,51.9,185109.0,41.8257,41.8821,41.7773,41.8257,185109.0
2018-05-29 10:05:00,51.89,52.01,51.88,51.89,128520.0,41.8176,41.9143,41.8095,41.8176,128520.0
2018-05-29 10:10:00,51.9,51.95,51.84,51.87,79877.0,41.8257,41.866,41.7773,41.8015,79877.0
2018-05-29 10:15:00,51.87,51.93,51.85,51.88,100738.0,41.8015,41.8498,41.7854,41.8095,100738.0
2018-05-29 10:20:00,51.89,51.91,51.83,51.87,101583.0,41.8176,41.8337,41.7693,41.8015,101583.0
2018-05-29 10:25:00,51.87,51.91,51.77,51.84,345290.0,41.8015,41.8337,41.7209,41.7773,345290.0
2018-05-29 10:30:00,51.83,51.86,51.74,51.76,254674.0,41.7693,41.7934,41.6967,41.7128,254674.0
2018-05-29 10:35:00,51.75,51.8,51.67,51.79,116102.0,41.7048,41.7451,41.6403,41.737,116102.0
2018-05-29 10:40:00,51.79,51.82,51.59,51.61,177948.0,41.737,41.7612,41.5758,41.592,177948.0
2018-05-29 10:45:00,51.61,51.74,51.59,51.64,203992.0,41.592,41.6967,41.5758,41.6161,203992.0
2018-05-29 10:50:00,51.64,51.71,51.54,51.58,165340.0,41.6161,41.6725,41.5355,41.5678,165340.0
2018-05-29 10:55:00,51.57,51.58,51.43,51.47,229035.0,41.5597,41.5678,41.4469,41.4791,229035.0
2018-05-29 11:00:00,51.47,51.49,51.27,51.28,304238.0,41.4791,41.4953,41.318,41.326,304238.0
2018-05-29 11:05:00,51.28,51.28,51.05,51.09,343932.0,41.326,41.326,41.1407,41.1729,343932.0
2018-05-29 11:10:00,51.08,51.16,51.01,51.13,411855.0,41.1648,41.2293,41.1084,41.2051,411855.0
2018-05-29 11:15:00,51.13,51.13,50.89,50.9,295893.0,41.2051,41.2051,41.0117,41.0198,295893.0
2018-05-29 11:20:00,50.9,50.99,50.87,50.95,357878.0,41.0198,41.0923,40.9956,41.0601,357878.0
2018-05-29 11:25:00,50.94,50.96,50.78,50.83,391475.0,41.052,41.0681,40.9231,40.9634,391475.0
2018-05-29 11:30:00,50.84,50.87,50.68,50.76,363315.0,40.9714,40.9956,40.8425,40.907,363315.0
2018-05-29 11:35:00,50.75,50.77,50.56,50.58,238729.0,40.8989,40.915,40.7458,40.7619,238729.0
2018-05-29 11:40:00,50.58,50.62,50.39,50.4,323436.0,40.7619,40.7941,40.6088,40.6168,323436.0
2018-05-29 11:45:00,50.4,50.44,50.19,50.35,509349.0,40.6168,40.6491,40.4476,40.5765,509349.0
2018-05-29 11:50:00,50.35,50.47,50.3,50.44,206597.0,40.5765,40.6732,40.5362,40.6491,206597.0
2018-05-29 11:55:00,50.44,50.58,50.39,50.39,350723.0,40.6491,40.7619,40.6088,40.6088,350723.0
2018-05-29 12:00:00,50.4,50.4,50.11,50.22,572955.0,40.6168,40.6168,40.3831,40.4718,572955.0
2018-05-29 12:05:00,50.22,50.28,50.1,50.11,301091.0,40.4718,40.5201,40.3751,40.3831,301091.0
2018-05-29 12:10:00,50.11,50.13,49.91,49.93,480723.0,40.3831,40.3992,40.2219,40.2381,480723.0
2018-05-29 12:15:00,49.94,50.14,49.91,50.1,335588.0,40.2461,40.4073,40.2219,40.3751,335588.0
2018-05-29 12:20:00,50.11,50.29,50.11,50.29,229231.0,40.3831,40.5282,40.3831,40.5282,229231.0
2018-05-29 12:25:00,50.29,50.37,50.2,50.22,215515.0,40.5282,40.5927,40.4557,40.4718,215515.0
2018-05-29 12:30:00,50.23,50.4,50.2,50.39,166196.0,40.4798,40.6168,40.4557,40.6088,166196.0
2018-05-29 12:35:00,50.39,50.51,50.33,50.35,280202.0,40.6088,40.7055,40.5604,40.5765,280202.0
2018-05-29 12:40:00,50.35,50.43,50.28,50.29,157074.0,40.5765,40.641,40.5201,40.5282,157074.0
2018-05-29 12:45:00,50.29,50.4,50.28,50.33,164167.0,40.5282,40.6168,40.5201,40.5604,164167.0
2018-05-29 12:50:00,50.33,50.48,50.33,50.48,260839.0,40.5604,40.6813,40.5604,40.6813,260839.0
2018-05-29 12:55:00,50.48,50.5,50.33,50.36,228295.0,40.6813,40.6974,40.5604,40.5846,228295.0
2018-05-29 13:00:00,50.35,50.36,50.16,50.18,163716.0,40.5765,40.5846,40.4234,40.4395,163716.0
2018-05-29 13:05:00,50.18,50.19,50.05,50.08,115233.0,40.4395,40.4476,40.3348,40.3589,115233.0
2018-05-29 13:10:00,50.08,50.18,50.05,50.14,97878.0,40.3589,40.4395,40.3348,40.4073,97878.0
2018-05-29 13:15:00,50.13,50.24,50.11,50.22,112960.0,40.3992,40.4879,40.3831,40.4718,112960.0
2018-05-29 13:20:00,50.21,50.3,50.19,50.21,70792.0,40.4637,40.5362,40.4476,40.4637,70792.0
2018-05-29 13:25:00,50.21,50.27,50.17,50.26,80699.0,40.4637,40.5121,40.4315,40.504,80699.0
2018-05-29 13:30:00,50.25,50.27,50.02,50.02,122249.0,40.4959,40.5121,40.3106,40.3106,122249.0
2018-05-29 13:35:00,50.03,50.08,50.01,50.01,118679.0,40.3187,40.3589,40.3025,40.3025,118679.0
2018-05-29 13:40:00,50.02,50.16,50.02,50.11,140194.0,40.3106,40.4234,40.3106,40.3831,140194.0
2018-05-29 13:45:00,50.1,50.26,50.09,50.23,185803.0,40.3751,40.504,40.367,40.4798,185803.0
2018-05-29 13:50:00,50.23,50.31,50.18,50.2,169278.0,40.4798,40.5443,40.4395,40.4557,169278.0
2018-05-29 13:55:00,50.19,50.23,50.12,50.12,140129.0,40.4476,40.4798,40.3912,40.3912,140129.0
2018-05-29 14:00:00,50.12,50.12,49.9,49.93,328226.0,40.3912,40.3912,40.2139,40.2381,328226.0
2018-05-29 14:05:00,49.93,49.94,49.87,49.91,297318.0,40.2381,40.2461,40.1897,40.2219,297318.0
2018-05-29 14:10:00,49.91,49.94,49.86,49.89,271600.0,40.2219,40.2461,40.1817,40.2058,271600.0
2018-05-29 14:15:00,49.89,49.97,49.81,49.95,162990.0,40.2058,40.2703,40.1414,40.2542,162990.0
2018-05-29 14:20:00,49.95,49.96,49.85,49.91,162671.0,40.2542,40.2622,40.1736,40.2219,162671.0
2018-05-29 14:25:00,49.92,49.96,49.85,49.96,248435.0,40.23,40.2622,40.1736,40.2622,248435.0
2018-05-29 14:30:00,49.95,49.95,49.89,49.92,241476.0,40.2542,40.2542,40.2058,40.23,241476.0
2018-05-29 14:35:00,49.92,49.95,49.76,49.77,241775.0,40.23,40.2542,40.1011,40.1091,241775.0
2018-05-29 14:40:00,49.77,49.87,49.65,49.67,303601.0,40.1091,40.1897,40.0124,40.0285,303601.0
2018-05-29 14:45:00,49.66,49.79,49.65,49.7,198286.0,40.0205,40.1252,40.0124,40.0527,198286.0
2018-05-29 14:50:00,49.7,49.7,49.52,49.55,378534.0,40.0527,40.0527,39.9077,39.9318,378534.0
2018-05-29 14:55:00,49.54,49.6,49.51,49.55,294174.0,39.9238,39.9721,39.8996,39.9318,294174.0
2018-05-29 15:00:00,49.54,49.76,49.52,49.66,437638.0,39.9238,40.1011,39.9077,40.0205,437638.0
2018-05-29 15:05:00,49.66,49.76,49.64,49.75,346398.0,40.0205,40.1011,40.0044,40.093,346398.0
2018-05-29 15:10:00,49.74,49.79,49.65,49.67,188738.0,40.0849,40.1252,40.0124,40.0285,188738.0
2018-05-29 15:15:00,49.67,49.71,49.57,49.57,192174.0,40.0285,40.0608,39.9479,39.9479,192174.0
2018-05-29 15:20:00,49.58,49.64,49.51,49.61,263962.0,39.956,40.0044,39.8996,39.9802,263962.0
2018-05-29 15:25:00,49.62,49.66,49.56,49.65,355094.0,39.9882,40.0205,39.9399,40.0124,355094.0
2018-05-29 15:30:00,49.66,49.73,49.6,49.69,490682.0,40.0205,40.0769,39.9721,40.0447,490682.0
2018-05-29 15:35:00,49.69,49.84,49.64,49.84,232167.0,40.0447,40.1655,40.0044,40.1655,232167.0
2018-05-29 15:40:00,49.84,50.0,49.82,50.0,429746.0,40.1655,40.2945,40.1494,40.2945,429746.0
2018-05-29 15:45:00,49.99,50.16,49.98,50.13,483321.0,40.2864,40.4234,40.2784,40.3992,483321.0
2018-05-29 15:50:00,50.13,50.2,49.85,49.88,888038.0,40.3992,40.4557,40.1736,40.1978,888038.0
2018-05-29 15:55:00,49.88,50.03,49.8,49.95,1614184.0,40.1978,40.3187,40.1333,40.2542,1614184.0
2018-05-30 09:30:00,50.7,50.9,50.49,50.53,570078.0,40.8586,41.0198,40.6894,40.7216,570078.0
2018-05-30 09:35:00,50.52,50.64,50.4,50.55,341403.0,40.7135,40.8102,40.6168,40.7377,341403.0
2018-05-30 09:40:00,50.55,50.62,50.35,50.57,296119.0,40.7377,40.7941,40.5765,40.7538,296119.0
2018-05-30 09:45:00,50.57,50.57,50.34,50.34,403341.0,40.7538,40.7538,40.5685,40.5685,403341.0
2018-05-30 09:50:00,50.35,50.42,50.22,50.24,223755.0,40.5765,40.633,40.4718,40.4879,223755.0
2018-05-30 09:55:00,50.24,50.28,50.09,50.13,262516.0,40.4879,40.5201,40.367,40.3992,262516.0
2018-05-30 10:00:00,50.13,50.37,50.12,50.27,158590.0,40.3992,40.5927,40.3912,40.5121,158590.0
2018-05-30 10:05:00,50.27,50.46,50.22,50.44,132104.0,40.5121,40.6652,40.4718,40.6491,132104.0
2018-05-30 10:10:00,50.44,50.6,50.38,50.59,142435.0,40.6491,40.778,40.6007,40.77,142435.0
2018-05-30 10:15:00,50.59,50.64,50.46,50.47,104412.0,40.77,40.8102,40.6652,40.6732,104412.0
2018-05-30 10:20:00,50.47,50.51,50.31,50.34,135493.0,40.6732,40.7055,40.5443,40.5685,135493.0
2018-05-30 10:25:00,50.33,50.43,50.28,50.39,162604.0,40.5604,40.641,40.5201,40.6088,162604.0
2018-05-30 10:30:00,50.39,50.51,50.39,50.5,154041.0,40.6088,40.7055,40.6088,40.6974,154041.0
2018-05-30 10:35:00,50.5,50.54,50.4,50.52,111575.0,40.6974,40.7297,40.6168,40.7135,111575.0
2018-05-30 10:40:00,50.52,50.65,50.41,50.63,165964.0,40.7135,40.8183,40.6249,40.8022,165964.0
2018-05-30 10:45:00,50.63,50.73,50.62,50.65,103907.0,40.8022,40.8828,40.7941,40.8183,103907.0
2018-05-30 10:50:00,50.66,50.67,50.6,50.61,113072.0,40.8264,40.8344,40.778,40.7861,113072.0
2018-05-30 10:55:00,50.61,50.7,50.6,50.64,89244.0,40.7861,40.8586,40.778,40.8102,89244.0
2018-05-30 11:00:00,50.64,50.71,50.45,50.45,151980.0,40.8102,40.8667,40.6571,40.6571,151980.0
2018-05-30 11:05:00,50.46,50.47,50.32,50.34,122623.0,40.6652,40.6732,40.5524,40.5685,122623.0
2018-05-30 11:10:00,50.34,50.36,50.28,50.32,66097.0,40.5685,40.5846,40.5201,40.5524,66097.0
2018-05-30 11:15:00,50.32,50.36,50.27,50.32,68525.0,40.5524,40.5846,40.5121,40.5524,68525.0
2018-05-30 11:20:00,50.32,50.42,50.32,50.41,129254.0,40.5524,40.633,40.5524,40.6249,129254.0
2018-05-30 11:25:00,50.41,50.54,50.41,50.45,151966.0,40.6249,40.7297,40.6249,40.6571,151966.0
2018-05-30 11:30:00,50.45,50.61,50.45,50.59,265577.0,40.6571,40.7861,40.6571,40.77,265577.0
2018-05-30 11:35:00,50.59,50.77,50.56,50.76,219622.0,40.77,40.915,40.7458,40.907,219622.0
2018-05-30 11:40:00,50.76,50.76,50.55,50.6,196574.0,40.907,40.907,40.7377,40.778,196574.0
2018-05-30 11:45:00,50.61,50.72,50.61,50.69,71796.0,40.7861,40.8747,40.7861,40.8505,71796.0
2018-05-30 11:50:00,50.69,50.76,50.64,50.76,111689.0,40.8505,40.907,40.8102,40.907,111689.0
2018-05-30 11:55:00,50.76,50.86,50.72,50.74,117838.0,40.907,40.9875,40.8747,40.8908,117838.0
2018-05-30 12:00:00,50.74,50.87,50.74,50.79,243260.0,40.8908,40.9956,40.8908,40.9311,243260.0
2018-05-30 12:05:00,50.79,50.86,50.72,50.74,87360.0,40.9311,40.9875,40.8747,40.8908,87360.0
2018-05-30 12:10:00,50.74,50.83,50.7,50.78,135008.0,40.8908,40.9634,40.8586,40.9231,135008.0
2018-05-30 12:15:00,50.78,50.84,50.76,50.83,56157.0,40.9231,40.9714,40.907,40.9634,56157.0
2018-05-30 12:20:00,50.83,50.98,50.82,50.96,107320.0,40.9634,41.0842,40.9553,41.0681,107320.0
2018-05-30 12:25:00,50.96,51.01,50.93,50.99,101857.0,41.0681,41.1084,41.044,41.0923,101857.0
2018-05-30 12:30:00,51.0,51.07,50.99,51.01,143792.0,41.1004,41.1568,41.0923,41.1084,143792.0
2018-05-30 12:35:00,51.02,51.05,50.97,51.03,91333.0,41.1165,41.1407,41.0762,41.1245,91333.0
2018-05-30 12:40:00,51.02,51.07,51.0,51.06,73560.0,41.1165,41.1568,41.1004,41.1487,73560.0
2018-05-30 12:45:00,51.05,51.07,51.0,51.02,70702.0,41.1407,41.1568,41.1004,41.1165,70702.0
2018-05-30 12:50:00,51.02,51.02,50.96,50.97,79219.0,41.1165,41.1165,41.0681,41.0762,79219.0
2018-05-30 12:55:00,50.98,51.02,50.93,50.96,207282.0,41.0842,41.1165,41.044,41.0681,207282.0
2018-05-30 13:00:00,50.97,51.0,50.85,50.88,62100.0,41.0762,41.1004,40.9795,41.0037,62100.0
2018-05-30 13:05:00,50.87,50.87,50.77,50.85,98764.0,40.9956,40.9956,40.915,40.9795,98764.0
2018-05-30 13:10:00,50.85,50.94,50.83,50.94,86704.0,40.9795,41.052,40.9634,41.052,86704.0
2018-05-30 13:15:00,50.94,51.04,50.93,51.03,117133.0,41.052,41.1326,41.044,41.1245,117133.0
2018-05-30 13:20:00,51.02,51.04,50.93,50.95,51183.0,41.1165,41.1326,41.044,41.0601,51183.0
2018-05-30 13:25:00,50.95,51.02,50.92,50.97,80671.0,41.0601,41.1165,41.0359,41.0762,80671.0
2018-05-30 13:30:00,50.98,51.03,50.96,51.0,65966.0,41.0842,41.1245,41.0681,41.1004,65966.0
2018-05-30 13:35:00,51.01,51.05,50.99,51.04,53298.0,41.1084,41.1407,41.0923,41.1326,53298.0
2018-05-30 13:40:00,51.04,51.08,50.97,51.08,57698.0,41.1326,41.1648,41.0762,41.1648,57698.0
2018-05-30 13:45:00,51.08,51.19,51.07,51.18,95113.0,41.1648,41.2535,41.1568,41.2454,95113.0
2018-05-30 13:50:00,51.17,51.2,51.09,51.09,106997.0,41.2374,41.2615,41.1729,41.1729,106997.0
2018-05-30 13:55:00,51.1,51.15,51.08,51.13,53616.0,41.181,41.2213,41.1648,41.2051,53616.0
2018-05-30 14:00:00,51.13,51.17,51.06,51.07,52548.0,41.2051,41.2374,41.1487,41.1568,52548.0
2018-05-30 14:05:00,51.07,51.12,51.04,51.11,42850.0,41.1568,41.1971,41.1326,41.189,42850.0
2018-05-30 14:10:00,51.11,51.12,51.09,51.09,50929.0,41.189,41.1971,41.1729,41.1729,50929.0
2018-05-30 14:15:00,51.1,51.1,51.01,51.04,63861.0,41.181,41.181,41.1084,41.1326,63861.0
2018-05-30 14:20:00,51.03,51.05,50.98,50.98,45161.0,41.1245,41.1407,41.0842,41.0842,45161.0
2018-05-30 14:25:00,50.99,51.04,50.96,50.96,52996.0,41.0923,41.1326,41.0681,41.0681,52996.0
2018-05-30 14:30:00,50.97,51.11,50.94,51.09,69449.0,41.0762,41.189,41.052,41.1729,69449.0
2018-05-30 14:35:00,51.09,51.14,51.07,51.11,40972.0,41.1729,41.2132,41.1568,41.189,40972.0
2018-05-30 14:40:00,51.11,51.15,51.05,51.06,47941.0,41.189,41.2213,41.1407,41.1487,47941.0
2018-05-30 14:45:00,51.06,51.11,51.02,51.04,57229.0,41.1487,41.189,41.1165,41.1326,57229.0
2018-05-30 14:50:00,51.04,51.07,51.0,51.0,45350.0,41.1326,41.1568,41.1004,41.1004,45350.0
2018-05-30 14:55:00,50.99,51.02,50.96,51.0,44441.0,41.0923,41.1165,41.0681,41.1004,44441.0
2018-05-30 15:00:00,51.01,51.09,51.0,51.05,75526.0,41.1084,41.1729,41.1004,41.1407,75526.0
2018-05-30 15:05:00,51.05,51.07,50.97,50.99,55876.0,41.1407,41.1568,41.0762,41.0923,55876.0
2018-05-30 15:10:00,50.99,51.01,50.96,50.98,67981.0,41.0923,41.1084,41.0681,41.0842,67981.0
2018-05-30 15:15:00,50.98,51.01,50.96,50.98,66912.0,41.0842,41.1084,41.0681,41.0842,66912.0
2018-05-30 15:20:00,50.97,51.0,50.88,50.9,125538.0,41.0762,41.1004,41.0037,41.0198,125538.0
2018-05-30 15:25:00,50.9,50.92,50.86,50.86,105795.0,41.0198,41.0359,40.9875,40.9875,105795.0
2018-05-30 15:30:00,50.87,50.91,50.82,50.9,122402.0,40.9956,41.0278,40.9553,41.0198,122402.0
2018-05-30 15:35:00,50.9,50.92,50.85,50.87,111818.0,41.0198,41.0359,40.9795,40.9956,111818.0
2018-05-30 15:40:00,50.87,50.92,50.82,50.91,148263.0,40.9956,41.0359,40.9553,41.0278,148263.0
2018-05-30 15:45:00,50.9,50.91,50.86,50.91,195181.0,41.0198,41.0278,40.9875,41.0278,195181.0
2018-05-30 15:50:00,50.91,50.96,50.91,50.91,259708.0,41.0278,41.0681,41.0278,41.0278,259708.0
2018-05-30 15:55:00,50.92,50.99,50.9,50.97,475613.0,41.0359,41.0923,41.0198,41.0762,475613.0
2018-05-31 09:30:00,50.7,50.7,50.45,50.67,304001.0,40.8586,40.8586,40.6571,40.8344,304001.0
2018-05-31 09:35:00,50.66,50.78,50.61,50.68,267150.0,40.8264,40.9231,40.7861,40.8425,267150.0
2018-05-31 09:40:00,50.68,50.73,50.59,50.6,120682.0,40.8425,40.8828,40.77,40.778,120682.0
2018-05-31 09:45:00,50.6,50.66,50.54,50.54,128283.0,40.778,40.8264,40.7297,40.7297,128283.0
2018-05-31 09:50:00,50.55,50.56,50.42,50.44,169458.0,40.7377,40.7458,40.633,40.6491,169458.0
2018-05-31 09:55:00,50.44,50.47,50.39,50.43,224557.0,40.6491,40.6732,40.6088,40.641,224557.0
2018-05-31 10:00:00,50.43,50.44,50.22,50.25,247241.0,40.641,40.6491,40.4718,40.4959,247241.0
2018-05-31 10:05:00,50.24,50.26,49.96,50.04,268145.0,40.4879,40.504,40.2622,40.3267,268145.0
2018-05-31 10:10:00,50.05,50.22,49.97,50.22,154667.0,40.3348,40.4718,40.2703,40.4718,154667.0
2018-05-31 10:15:00,50.22,50.24,50.09,50.09,171262.0,40.4718,40.4879,40.367,40.367,171262.0
2018-05-31 10:20:00,50.09,50.14,50.01,50.02,286856.0,40.367,40.4073,40.3025,40.3106,286856.0
2018-05-31 10:25:00,50.02,50.18,50.01,50.18,237027.0,40.3106,40.4395,40.3025,40.4395,237027.0
2018-05-31 10:30:00,50.18,50.3,50.09,50.16,182229.0,40.4395,40.5362,40.367,40.4234,182229.0
2018-05-31 10:35:00,50.16,50.19,50.08,50.11,121504.0,40.4234,40.4476,40.3589,40.3831,121504.0
2018-05-31 10:40:00,50.11,50.15,50.08,50.1,198300.0,40.3831,40.4154,40.3589,40.3751,198300.0
2018-05-31 10:45:00,50.1,50.12,50.0,50.02,133066.0,40.3751,40.3912,40.2945,40.3106,133066.0
2018-05-31 10:50:00,50.02,50.13,50.01,50.06,340644.0,40.3106,40.3992,40.3025,40.3428,340644.0
2018-05-31 10:55:00,50.06,50.08,49.99,50.03,242657.0,40.3428,40.3589,40.2864,40.3187,242657.0
2018-05-31 11:00:00,50.03,50.16,50.01,50.14,399665.0,40.3187,40.4234,40.3025,40.4073,399665.0
2018-05-31 11:05:00,50.15,50.16,50.11,50.13,92992.0,40.4154,40.4234,40.3831,40.3992,92992.0
2018-05-31 11:10:00,50.12,50.16,50.06,50.07,158280.0,40.3912,40.4234,40.3428,40.3509,158280.0
2018-05-31 11:15:00,50.07,50.09,49.95,49.97,320426.0,40.3509,40.367,40.2542,40.2703,320426.0
2018-05-31 11:20:00,49.97,50.05,49.96,49.99,151975.0,40.2703,40.3348,40.2622,40.2864,151975.0
2018-05-31 11:25:00,49.99,50.21,49.99,50.2,187741.0,40.2864,40.4637,40.2864,40.4557,187741.0
2018-05-31 11:30:00,50.21,50.22,50.13,50.13,129266.0,40.4637,40.4718,40.3992,40.3992,129266.0
2018-05-31 11:35:00,50.12,50.25,50.09,50.22,139915.0,40.3912,40.4959,40.367,40.4718,139915.0
2018-05-31 11:40:00,50.22,50.38,50.2,50.27,134673.0,40.4718,40.6007,40.4557,40.5121,134673.0
2018-05-31 11:45:00,50.27,50.31,50.21,50.26,76767.0,40.5121,40.5443,40.4637,40.504,76767.0
2018-05-31 11:50:00,50.26,50.28,50.2,50.26,58532.0,40.504,40.5201,40.4557,40.504,58532.0
2018-05-31 11:55:00,50.25,50.29,50.21,50.22,102648.0,40.4959,40.5282,40.4637,40.4718,102648.0
2018-05-31 12:00:00,50.22,50.23,50.1,50.14,67889.0,40.4718,40.4798,40.3751,40.4073,67889.0
2018-05-31 12:05:00,50.14,50.16,50.0,50.01,91106.0,40.4073,40.4234,40.2945,40.3025,91106.0
2018-05-31 12:10:00,50.01,50.13,50.0,50.12,79085.0,40.3025,40.3992,40.2945,40.3912,79085.0
2018-05-31 12:15:00,50.11,50.19,50.09,50.19,47689.0,40.3831,40.4476,40.367,40.4476,47689.0
2018-05-31 12:20:00,50.18,50.21,50.15,50.19,32846.0,40.4395,40.4637,40.4154,40.4476,32846.0
2018-05-31 12:25:00,50.19,50.21,50.08,50.1,58318.0,40.4476,40.4637,40.3589,40.3751,58318.0
2018-05-31 12:30:00,50.1,50.15,50.09,50.12,49071.0,40.3751,40.4154,40.367,40.3912,49071.0
2018-05-31 12:35:00,50.12,50.17,50.11,50.16,45186.0,40.3912,40.4315,40.3831,40.4234,45186.0
2018-05-31 12:40:00,50.15,50.21,50.13,50.18,89569.0,40.4154,40.4637,40.3992,40.4395,89569.0
2018-05-31 12:45:00,50.18,50.2,50.13,50.2,87879.0,40.4395,40.4557,40.3992,40.4557,87879.0
2018-05-31 12:50:00,50.2,50.2,50.12,50.15,73483.0,40.4557,40.4557,40.3912,40.4154,73483.0
2018-05-31 12:55:00,50.14,50.2,50.13,50.2,87681.0,40.4073,40.4557,40.3992,40.4557,87681.0
2018-05-31 13:00:00,50.2,50.23,50.14,50.2,74929.0,40.4557,40.4798,40.4073,40.4557,74929.0
2018-05-31 13:05:00,50.21,50.24,50.17,50.22,104096.0,40.4637,40.4879,40.4315,40.4718,104096.0
2018-05-31 13:10:00,50.21,50.22,50.16,50.17,68742.0,40.4637,40.4718,40.4234,40.4315,68742.0
2018-05-31 13:15:00,50.18,50.26,50.18,50.23,130382.0,40.4395,40.504,40.4395,40.4798,130382.0
2018-05-31 13:20:00,50.23,50.29,50.21,50.24,73460.0,40.4798,40.5282,40.4637,40.4879,73460.0
2018-05-31 13:25:00,50.24,50.28,50.2,50.26,57686.0,40.4879,40.5201,40.4557,40.504,57686.0
2018-05-31 13:30:00,50.25,50.27,50.11,50.14,65461.0,40.4959,40.5121,40.3831,40.4073,65461.0
2018-05-31 13:35:00,50.13,50.22,50.11,50.21,77447.0,40.3992,40.4718,40.3831,40.4637,77447.0
2018-05-31 13:40:00,50.21,50.24,50.16,50.16,72511.0,40.4637,40.4879,40.4234,40.4234,72511.0
2018-05-31 13:45:00,50.16,50.18,50.1,50.11,63045.0,40.4234,40.4395,40.3751,40.3831,63045.0
2018-05-31 13:50:00,50.11,50.13,50.03,50.09,62247.0,40.3831,40.3992,40.3187,40.367,62247.0
2018-05-31 13:55:00,50.09,50.09,49.97,50.02,92556.0,40.367,40.367,40.2703,40.3106,92556.0
2018-05-31 14:00:00,50.02,50.02,49.9,49.96,141292.0,40.3106,40.3106,40.2139,40.2622,141292.0
2018-05-31 14:05:00,49.97,50.0,49.95,49.97,88134.0,40.2703,40.2945,40.2542,40.2703,88134.0
2018-05-31 14:10:00,49.98,50.04,49.97,50.03,47607.0,40.2784,40.3267,40.2703,40.3187,47607.0
2018-05-31 14:15:00,50.03,50.14,50.01,50.12,156378.0,40.3187,40.4073,40.3025,40.3912,156378.0
2018-05-31 14:20:00,50.13,50.18,50.1,50.16,81956.0,40.3992,40.4395,40.3751,40.4234,81956.0
2018-05-31 14:25:00,50.16,50.21,50.15,50.15,118824.0,40.4234,40.4637,40.4154,40.4154,118824.0
2018-05-31 14:30:00,50.15,50.22,50.14,50.16,134136.0,40.4154,40.4718,40.4073,40.4234,134136.0
2018-05-31 14:35:00,50.17,50.18,50.03,50.03,80473.0,40.4315,40.4395,40.3187,40.3187,80473.0
2018-05-31 14:40:00,50.04,50.13,50.03,50.13,99941.0,40.3267,40.3992,40.3187,40.3992,99941.0
2018-05-31 14:45:00,50.12,50.16,50.1,50.12,74374.0,40.3912,40.4234,40.3751,40.3912,74374.0
2018-05-31 14:50:00,50.12,50.18,50.09,50.16,101652.0,40.3912,40.4395,40.367,40.4234,101652.0
2018-05-31 14:55:00,50.15,50.17,50.11,50.17,87805.0,40.4154,40.4315,40.3831,40.4315,87805.0
2018-05-31 15:00:00,50.17,50.27,50.16,50.19,192835.0,40.4315,40.5121,40.4234,40.4476,192835.0
2018-05-31 15:05:00,50.19,50.43,50.18,50.4,144680.0,40.4476,40.641,40.4395,40.6168,144680.0
2018-05-31 15:10:00,50.4,50.41,50.32,50.37,89172.0,40.6168,40.6249,40.5524,40.5927,89172.0
2018-05-31 15:15:00,50.37,50.38,50.19,50.27,148757.0,40.5927,40.6007,40.4476,40.5121,148757.0
2018-05-31 15:20:00,50.27,50.34,50.22,50.26,121504.0,40.5121,40.5685,40.4718,40.504,121504.0
2018-05-31 15:25:00,50.26,50.29,50.23,50.28,133043.0,40.504,40.5282,40.4798,40.5201,133043.0
2018-05-31 15:30:00,50.28,50.28,50.14,50.16,178464.0,40.5201,40.5201,40.4073,40.4234,178464.0
2018-05-31 15:35:00,50.17,50.28,50.16,50.26,221847.0,40.4315,40.5201,40.4234,40.504,221847.0
2018-05-31 15:40:00,50.26,50.27,50.13,50.17,236128.0,40.504,40.5121,40.3992,40.4315,236128.0
2018-05-31 15:45:00,50.17,50.25,50.14,50.22,247193.0,40.4315,40.4959,40.4073,40.4718,247193.0
2018-05-31 15:50:00,50.21,50.21,50.13,50.16,310254.0,40.4637,40.4637,40.3992,40.4234,310254.0
2018-05-31 15:55:00,50.16,50.2,50.08,50.13,659657.0,40.4234,40.4557,40.3589,40.3992,659657.0
2018-06-01 09:30:00,50.93,51.16,50.88,51.14,326599.0,41.044,41.2293,41.0037,41.2132,326599.0
2018-06-01 09:35:00,51.13,51.31,51.12,51.23,340027.0,41.2051,41.3502,41.1971,41.2857,340027.0
2018-06-01 09:40:00,51.24,51.32,51.19,51.27,152659.0,41.2938,41.3583,41.2535,41.318,152659.0
2018-06-01 09:45:00,51.28,51.31,51.18,51.22,165344.0,41.326,41.3502,41.2454,41.2777,165344.0
2018-06-01 09:50:00,51.22,51.25,51.14,51.22,240150.0,41.2777,41.3018,41.2132,41.2777,240150.0
2018-06-01 09:55:00,51.22,51.25,51.07,51.11,133165.0,41.2777,41.3018,41.1568,41.189,133165.0
2018-06-01 10:00:00,51.12,51.26,51.12,51.24,121848.0,41.1971,41.3099,41.1971,41.2938,121848.0
2018-06-01 10:05:00,51.24,51.26,51.04,51.05,118546.0,41.2938,41.3099,41.1326,41.1407,118546.0
2018-06-01 10:10:00,51.04,51.09,50.98,51.02,97415.0,41.1326,41.1729,41.0842,41.1165,97415.0
2018-06-01 10:15:00,51.02,51.11,50.89,51.07,202058.0,41.1165,41.189,41.0117,41.1568,202058.0
2018-06-01 10:20:00,51.08,51.2,51.05,51.14,134232.0,41.1648,41.2615,41.1407,41.2132,134232.0
2018-06-01 10:25:00,51.14,51.18,51.08,51.08,82226.0,41.2132,41.2454,41.1648,41.1648,82226.0
2018-06-01 10:30:00,51.08,51.13,50.92,50.98,86227.0,41.1648,41.2051,41.0359,41.0842,86227.0
2018-06-01 10:35:00,50.98,51.05,50.92,51.0,50615.0,41.0842,41.1407,41.0359,41.1004,50615.0
2018-06-01 10:40:00,51.0,51.04,50.89,50.93,101451.0,41.1004,41.1326,41.0117,41.044,101451.0
2018-06-01 10:45:00,50.94,51.08,50.93,50.97,79559.0,41.052,41.1648,41.044,41.0762,79559.0
2018-06-01 10:50:00,50.97,50.97,50.87,50.91,57900.0,41.0762,41.0762,40.9956,41.0278,57900.0
2018-06-01 10:55:00,50.9,50.96,50.89,50.94,147767.0,41.0198,41.0681,41.0117,41.052,147767.0
2018-06-01 11:00:00,50.94,51.02,50.92,51.0,152522.0,41.052,41.1165,41.0359,41.1004,152522.0
2018-06-01 11:05:00,51.0,51.09,50.99,51.0,112003.0,41.1004,41.1729,41.0923,41.1004,112003.0
2018-06-01 11:10:00,51.0,51.05,50.98,51.0,134124.0,41.1004,41.1407,41.0842,41.1004,134124.0
2018-06-01 11:15:00,51.0,51.07,50.98,51.05,160226.0,41.1004,41.1568,41.0842,41.1407,160226.0
2018-06-01 11:20:00,51.04,51.18,51.04,51.17,76874.0,41.1326,41.2454,41.1326,41.2374,76874.0
2018-06-01 11:25:00,51.18,51.24,51.1,51.1,102665.0,41.2454,41.2938,41.181,41.181,102665.0
2018-06-01 11:30:00,51.09,51.22,51.08,51.18,50938.0,41.1729,41.2777,41.1648,41.2454,50938.0
2018-06-01 11:35:00,51.2,51.25,51.18,51.24,67157.0,41.2615,41.3018,41.2454,41.2938,67157.0
2018-06-01 11:40:00,51.25,51.25,51.13,51.17,63884.0,41.3018,41.3018,41.2051,41.2374,63884.0
2018-06-01 11:45:00,51.17,51.29,51.15,51.26,156819.0,41.2374,41.3341,41.2213,41.3099,156819.0
2018-06-01 11:50:00,51.26,51.36,51.26,51.35,135778.0,41.3099,41.3905,41.3099,41.3824,135778.0
2018-06-01 11:55:00,51.35,51.41,51.33,51.38,96337.0,41.3824,41.4308,41.3663,41.4066,96337.0
2018-06-01 12:00:00,51.38,51.39,51.34,51.37,86593.0,41.4066,41.4147,41.3744,41.3985,86593.0
2018-06-01 12:05:00,51.38,51.43,51.37,51.38,66612.0,41.4066,41.4469,41.3985,41.4066,66612.0
2018-06-01 12:10:00,51.39,51.44,51.37,51.42,40311.0,41.4147,41.455,41.3985,41.4388,40311.0
2018-06-01 12:15:00,51.43,51.47,51.37,51.38,55518.0,41.4469,41.4791,41.3985,41.4066,55518.0
2018-06-01 12:20:00,51.39,51.4,51.34,51.36,42696.0,41.4147,41.4227,41.3744,41.3905,42696.0
2018-06-01 12:25:00,51.36,51.38,51.33,51.36,97073.0,41.3905,41.4066,41.3663,41.3905,97073.0
2018-06-01 12:30:00,51.36,51.37,51.3,51.31,66248.0,41.3905,41.3985,41.3421,41.3502,66248.0
2018-06-01 12:35:00,51.31,51.35,51.28,51.29,48322.0,41.3502,41.3824,41.326,41.3341,48322.0
2018-06-01 12:40:00,51.29,51.31,51.26,51.29,30478.0,41.3341,41.3502,41.3099,41.3341,30478.0
2018-06-01 12:45:00,51.29,51.33,51.26,51.28,37476.0,41.3341,41.3663,41.3099,41.326,37476.0
2018-06-01 12:50:00,51.28,51.28,51.23,51.27,38536.0,41.326,41.326,41.2857,41.318,38536.0
2018-06-01 12:55:00,51.26,51.27,51.19,51.26,44848.0,41.3099,41.318,41.2535,41.3099,44848.0
2018-06-01 13:00:00,51.27,51.33,51.25,51.32,43401.0,41.318,41.3663,41.3018,41.3583,43401.0
2018-06-01 13:05:00,51.32,51.33,51.3,51.31,31316.0,41.3583,41.3663,41.3421,41.3502,31316.0
2018-06-01 13:10:00,51.3,51.31,51.26,51.26,59162.0,41.3421,41.3502,41.3099,41.3099,59162.0
2018-06-01 13:15:00,51.25,51.25,51.21,51.23,37007.0,41.3018,41.3018,41.2696,41.2857,37007.0
2018-06-01 13:20:00,51.23,51.34,51.23,51.33,46965.0,41.2857,41.3744,41.2857,41.3663,46965.0
2018-06-01 13:25:00,51.33,51.36,51.3,51.33,70080.0,41.3663,41.3905,41.3421,41.3663,70080.0
2018-06-01 13:30:00,51.34,51.35,51.28,51.29,36093.0,41.3744,41.3824,41.326,41.3341,36093.0
2018-06-01 13:35:00,51.29,51.33,51.27,51.3,31190.0,41.3341,41.3663,41.318,41.3421,31190.0
2018-06-01 13:40:00,51.3,51.36,51.3,51.34,68396.0,41.3421,41.3905,41.3421,41.3744,68396.0
2018-06-01 13:45:00,51.34,51.34,51.3,51.32,38678.0,41.3744,41.3744,41.3421,41.3583,38678.0
2018-06-01 13:50:00,51.31,51.35,51.31,51.33,35388.0,41.3502,41.3824,41.3502,41.3663,35388.0
2018-06-01 13:55:00,51.32,51.37,51.3,51.34,43497.0,41.3583,41.3985,41.3421,41.3744,43497.0
2018-06-01 14:00:00,51.34,51.38,51.28,51.29,40213.0,41.3744,41.4066,41.326,41.3341,40213.0
2018-06-01 14:05:00,51.3,51.32,51.28,51.3,95588.0,41.3421,41.3583,41.326,41.3421,95588.0
2018-06-01 14:10:00,51.29,51.33,51.28,51.3,45806.0,41.3341,41.3663,41.326,41.3421,45806.0
2018-06-01 14:15:00,51.3,51.3,51.27,51.28,28904.0,41.3421,41.3421,41.318,41.326,28904.0
2018-06-01 14:20:00,51.28,51.31,51.26,51.26,67224.0,41.326,41.3502,41.3099,41.3099,67224.0
2018-06-01 14:25:00,51.26,51.26,51.19,51.22,60428.0,41.3099,41.3099,41.2535,41.2777,60428.0
2018-06-01 14:30:00,51.23,51.26,51.17,51.19,47491.0,41.2857,41.3099,41.2374,41.2535,47491.0
2018-06-01 14:35:00,51.19,51.22,51.18,51.21,34519.0,41.2535,41.2777,41.2454,41.2696,34519.0
2018-06-01 14:40:00,51.21,51.31,51.21,51.31,42766.0,41.2696,41.3502,41.2696,41.3502,42766.0
2018-06-01 14:45:00,51.32,51.35,51.29,51.31,51094.0,41.3583,41.3824,41.3341,41.3502,51094.0
2018-06-01 14:50:00,51.31,51.32,51.29,51.32,34549.0,41.3502,41.3583,41.3341,41.3583,34549.0
2018-06-01 14:55:00,51.31,51.32,51.28,51.3,54907.0,41.3502,41.3583,41.326,41.3421,54907.0
2018-06-01 15:00:00,51.3,51.32,51.27,51.28,51757.0,41.3421,41.3583,41.318,41.326,51757.0
2018-06-01 15:05:00,51.28,51.28,51.17,51.17,50479.0,41.326,41.326,41.2374,41.2374,50479.0
2018-06-01 15:10:00,51.18,51.19,51.12,51.16,81057.0,41.2454,41.2535,41.1971,41.2293,81057.0
2018-06-01 15:15:00,51.16,51.17,51.11,51.15,38847.0,41.2293,41.2374,41.189,41.2213,38847.0
2018-06-01 15:20:00,51.14,51.17,51.1,51.14,61968.0,41.2132,41.2374,41.181,41.2132,61968.0
2018-06-01 15:25:00,51.13,51.19,51.12,51.16,62299.0,41.2051,41.2535,41.1971,41.2293,62299.0
2018-06-01 15:30:00,51.16,51.19,51.14,51.17,82604.0,41.2293,41.2535,41.2132,41.2374,82604.0
2018-06-01 15:35:00,51.17,51.19,51.11,51.17,141487.0,41.2374,41.2535,41.189,41.2374,141487.0
2018-06-01 15:40:00,51.16,51.19,51.15,51.16,102877.0,41.2293,41.2535,41.2213,41.2293,102877.0
2018-06-01 15:45:00,51.17,51.19,51.15,51.16,137780.0,41.2374,41.2535,41.2213,41.2293,137780.0
2018-06-01 15:50:00,51.15,51.2,51.14,51.2,257808.0,41.2213,41.2615,41.2132,41.2615,257808.0
2018-06-01 15:55:00,51.2,51.21,51.05,51.2,893545.0,41.2615,41.2696,41.1407,41.2615,893545.0
2018-06-04 09:30:00,51.57,51.63,51.45,51.57,169213.0,41.5597,41.6081,41.463,41.5597,169213.0
2018-06-04 09:35:00,51.56,51.62,51.49,51.62,86275.0,41.5517,41.6,41.4953,41.6,86275.0
2018-06-04 09:40:00,51.62,51.63,51.48,51.56,128839.0,41.6,41.6081,41.4872,41.5517,128839.0
2018-06-04 09:45:00,51.55,51.63,51.5,51.58,95464.0,41.5436,41.6081,41.5033,41.5678,95464.0
2018-06-04 09:50:00,51.59,51.64,51.56,51.62,95594.0,41.5758,41.6161,41.5517,41.6,95594.0
2018-06-04 09:55:00,51.62,51.69,51.59,51.66,87892.0,41.6,41.6564,41.5758,41.6323,87892.0
2018-06-04 10:00:00,51.65,51.7,51.52,51.55,89045.0,41.6242,41.6645,41.5194,41.5436,89045.0
2018-06-04 10:05:00,51.55,51.62,51.52,51.56,81816.0,41.5436,41.6,41.5194,41.5517,81816.0
2018-06-04 10:10:00,51.55,51.73,51.55,51.64,124706.0,41.5436,41.6887,41.5436,41.6161,124706.0
2018-06-04 10:15:00,51.65,51.7,51.6,51.63,53176.0,41.6242,41.6645,41.5839,41.6081,53176.0
2018-06-04 10:20:00,51.63,51.64,51.5,51.51,59822.0,41.6081,41.6161,41.5033,41.5114,59822.0
2018-06-04 10:25:00,51.5,51.54,51.43,51.46,122158.0,41.5033,41.5355,41.4469,41.4711,122158.0
2018-06-04 10:30:00,51.46,51.56,51.43,51.55,59406.0,41.4711,41.5517,41.4469,41.5436,59406.0
2018-06-04 10:35:00,51.54,51.59,51.52,51.54,40485.0,41.5355,41.5758,41.5194,41.5355,40485.0
2018-06-04 10:40:00,51.54,51.56,51.51,51.54,36597.0,41.5355,41.5517,41.5114,41.5355,36597.0
2018-06-04 10:45:00,51.53,51.54,51.47,51.52,39250.0,41.5275,41.5355,41.4791,41.5194,39250.0
2018-06-04 10:50:00,51.51,51.63,51.51,51.59,45367.0,41.5114,41.6081,41.5114,41.5758,45367.0
2018-06-04 10:55:00,51.59,51.64,51.56,51.63,46036.0,41.5758,41.6161,41.5517,41.6081,46036.0
2018-06-04 11:00:00,51.63,51.7,51.62,51.66,82918.0,41.6081,41.6645,41.6,41.6323,82918.0
2018-06-04 11:05:00,51.65,51.65,51.55,51.56,38656.0,41.6242,41.6242,41.5436,41.5517,38656.0
2018-06-04 11:10:00,51.56,51.57,51.46,51.47,39450.0,41.5517,41.5597,41.4711,41.4791,39450.0
2018-06-04 11:15:00,51.46,51.54,51.46,51.51,44434.0,41.4711,41.5355,41.4711,41.5114,44434.0
2018-06-04 11:20:00,51.5,51.52,51.44,51.46,58324.0,41.5033,41.5194,41.455,41.4711,58324.0
2018-06-04 11:25:00,51.46,51.55,51.45,51.54,35870.0,41.4711,41.5436,41.463,41.5355,35870.0
2018-06-04 11:30:00,51.54,51.55,51.48,51.48,51458.0,41.5355,41.5436,41.4872,41.4872,51458.0
2018-06-04 11:35:00,51.49,51.51,51.43,51.45,52571.0,41.4953,41.5114,41.4469,41.463,52571.0
2018-06-04 11:40:00,51.45,51.54,51.44,51.54,49170.0,41.463,41.5355,41.455,41.5355,49170.0
2018-06-04 11:45:00,51.54,51.57,51.48,51.48,49868.0,41.5355,41.5597,41.4872,41.4872,49868.0
2018-06-04 11:50:00,51.49,51.51,51.45,51.51,40770.0,41.4953,41.5114,41.463,41.5114,40770.0
2018-06-04 11:55:00,51.52,51.57,51.51,51.53,40934.0,41.5194,41.5597,41.5114,41.5275,40934.0
2018-06-04 12:00:00,51.53,51.54,51.45,51.46,35309.0,41.5275,41.5355,41.463,41.4711,35309.0
2018-06-04 12:05:00,51.46,51.52,51.46,51.5,36977.0,41.4711,41.5194,41.4711,41.5033,36977.0
2018-06-04 12:10:00,51.5,51.56,51.47,51.52,38176.0,41.5033,41.5517,41.4791,41.5194,38176.0
2018-06-04 12:15:00,51.53,51.61,51.52,51.61,62316.0,41.5275,41.592,41.5194,41.592,62316.0
2018-06-04 12:20:00,51.61,51.66,51.58,51.58,44464.0,41.592,41.6323,41.5678,41.5678,44464.0
2018-06-04 12:25:00,51.58,51.62,51.55,51.57,54064.0,41.5678,41.6,41.5436,41.5597,54064.0
2018-06-04 12:30:00,51.57,51.6,51.54,51.54,40170.0,41.5597,41.5839,41.5355,41.5355,40170.0
2018-06-04 12:35:00,51.54,51.58,51.52,51.53,39761.0,41.5355,41.5678,41.5194,41.5275,39761.0
2018-06-04 12:40:00,51.54,51.56,51.53,51.56,20373.0,41.5355,41.5517,41.5275,41.5517,20373.0
2018-06-04 12:45:00,51.55,51.56,51.53,51.55,34328.0,41.5436,41.5517,41.5275,41.5436,34328.0
2018-06-04 12:50:00,51.55,51.58,51.52,51.53,54364.0,41.5436,41.5678,41.5194,41.5275,54364.0
2018-06-04 12:55:00,51.53,51.53,51.49,51.51,30783.0,41.5275,41.5275,41.4953,41.5114,30783.0
2018-06-04 13:00:00,51.51,51.53,51.49,51.52,34566.0,41.5114,41.5275,41.4953,41.5194,34566.0
2018-06-04 13:05:00,51.53,51.54,51.49,51.52,45744.0,41.5275,41.5355,41.4953,41.5194,45744.0
2018-06-04 13:10:00,51.51,51.53,51.49,51.52,33543.0,41.5114,41.5275,41.4953,41.5194,33543.0
2018-06-04 13:15:00,51.52,51.54,51.5,51.54,34949.0,41.5194,41.5355,41.5033,41.5355,34949.0
2018-06-04 13:20:00,51.54,51.54,51.51,51.54,24026.0,41.5355,41.5355,41.5114,41.5355,24026.0
2018-06-04 13:25:00,51.53,51.55,51.52,51.53,21329.0,41.5275,41.5436,41.5194,41.5275,21329.0
2018-06-04 13:30:00,51.53,51.57,51.51,51.54,53263.0,41.5275,41.5597,41.5114,41.5355,53263.0
2018-06-04 13:35:00,51.53,51.55,51.51,51.52,21165.0,41.5275,41.5436,41.5114,41.5194,21165.0
2018-06-04 13:40:00,51.52,51.55,51.52,51.54,33431.0,41.5194,41.5436,41.5194,41.5355,33431.0
2018-06-04 13:45:00,51.54,51.55,51.51,51.52,20814.0,41.5355,41.5436,41.5114,41.5194,20814.0
2018-06-04 13:50:00,51.52,51.54,51.5,51.54,27004.0,41.5194,41.5355,41.5033,41.5355,27004.0
2018-06-04 13:55:00,51.54,51.55,51.51,51.55,30907.0,41.5355,41.5436,41.5114,41.5436,30907.0
2018-06-04 14:00:00,51.54,51.57,51.53,51.56,42909.0,41.5355,41.5597,41.5275,41.5517,42909.0
2018-06-04 14:05:00,51.57,51.6,51.55,51.6,36703.0,41.5597,41.5839,41.5436,41.5839,36703.0
2018-06-04 14:10:00,51.6,51.65,51.59,51.6,38690.0,41.5839,41.6242,41.5758,41.5839,38690.0
2018-06-04 14:15:00,51.59,51.6,51.54,51.57,109229.0,41.5758,41.5839,41.5355,41.5597,109229.0
2018-06-04 14:20:00,51.57,51.6,51.56,51.57,22283.0,41.5597,41.5839,41.5517,41.5597,22283.0
2018-06-04 14:25:00,51.58,51.61,51.56,51.59,45497.0,41.5678,41.592,41.5517,41.5758,45497.0
2018-06-04 14:30:00,51.58,51.6,51.56,51.58,39897.0,41.5678,41.5839,41.5517,41.5678,39897.0
2018-06-04 14:35:00,51.57,51.59,51.55,51.55,29664.0,41.5597,41.5758,41.5436,41.5436,29664.0
2018-06-04 14:40:00,51.55,51.56,51.52,51.53,36495.0,41.5436,41.5517,41.5194,41.5275,36495.0
2018-06-04 14:45:00,51.54,51.54,51.5,51.5,30134.0,41.5355,41.5355,41.5033,41.5033,30134.0
2018-06-04 14:50:00,51.51,51.54,51.5,51.54,69325.0,41.5114,41.5355,41.5033,41.5355,69325.0
2018-06-04 14:55:00,51.54,51.57,51.51,51.56,76952.0,41.5355,41.5597,41.5114,41.5517,76952.0
2018-06-04 15:00:00,51.55,51.55,51.52,51.54,36945.0,41.5436,41.5436,41.5194,41.5355,36945.0
2018-06-04 15:05:00,51.53,51.57,51.53,51.54,35239.0,41.5275,41.5597,41.5275,41.5355,35239.0
2018-06-04 15:10:00,51.54,51.56,51.51,51.56,38988.0,41.5355,41.5517,41.5114,41.5517,38988.0
2018-06-04 15:15:00,51.56,51.6,51.55,51.57,39408.0,41.5517,41.5839,41.5436,41.5597,39408.0
2018-06-04 15:20:00,51.57,51.58,51.55,51.57,39480.0,41.5597,41.5678,41.5436,41.5597,39480.0
2018-06-04 15:25:00,51.57,51.59,51.54,51.57,52119.0,41.5597,41.5758,41.5355,41.5597,52119.0
2018-06-04 15:30:00,51.56,51.56,51.51,51.54,82359.0,41.5517,41.5517,41.5114,41.5355,82359.0
2018-06-04 15:35:00,51.54,51.55,51.51,51.53,82894.0,41.5355,41.5436,41.5114,41.5275,82894.0
2018-06-04 15:40:00,51.53,51.59,51.52,51.59,83294.0,41.5275,41.5758,41.5194,41.5758,83294.0
2018-06-04 15:45:00,51.58,51.59,51.49,51.53,126413.0,41.5678,41.5758,41.4953,41.5275,126413.0
2018-06-04 15:50:00,51.53,51.59,51.51,51.54,123102.0,41.5275,41.5758,41.5114,41.5355,123102.0
2018-06-04 15:55:00,51.54,51.57,51.49,51.55,296131.0,41.5355,41.5597,41.4953,41.5436,296131.0
2018-06-05 09:30:00,51.27,51.5,51.27,51.43,114937.0,41.318,41.5033,41.318,41.4469,114937.0
2018-06-05 09:35:00,51.42,51.44,51.22,51.25,91005.0,41.4388,41.455,41.2777,41.3018,91005.0
2018-06-05 09:40:00,51.25,51.27,51.17,51.2,144993.0,41.3018,41.318,41.2374,41.2615,144993.0
2018-06-05 09:45:00,51.2,51.27,51.15,51.23,68184.0,41.2615,41.318,41.2213,41.2857,68184.0
2018-06-05 09:50:00,51.23,51.23,51.1,51.13,107653.0,41.2857,41.2857,41.181,41.2051,107653.0
2018-06-05 09:55:00,51.14,51.16,51.1,51.11,96679.0,41.2132,41.2293,41.181,41.189,96679.0
2018-06-05 10:00:00,51.11,51.28,51.09,51.27,248123.0,41.189,41.326,41.1729,41.318,248123.0
2018-06-05 10:05:00,51.26,51.26,51.2,51.2,202066.0,41.3099,41.3099,41.2615,41.2615,202066.0
2018-06-05 10:10:00,51.2,51.32,51.19,51.29,51795.0,41.2615,41.3583,41.2535,41.3341,51795.0
2018-06-05 10:15:00,51.3,51.32,51.24,51.25,90788.0,41.3421,41.3583,41.2938,41.3018,90788.0
2018-06-05 10:20:00,51.24,51.27,51.18,51.18,54438.0,41.2938,41.318,41.2454,41.2454,54438.0
2018-06-05 10:25:00,51.18,51.29,51.18,51.29,40321.0,41.2454,41.3341,41.2454,41.3341,40321.0
2018-06-05 10:30:00,51.3,51.36,51.23,51.25,59203.0,41.3421,41.3905,41.2857,41.3018,59203.0
2018-06-05 10:35:00,51.24,51.24,51.16,51.2,52816.0,41.2938,41.2938,41.2293,41.2615,52816.0
2018-06-05 10:40:00,51.2,51.2,51.12,51.19,63064.0,41.2615,41.2615,41.1971,41.2535,63064.0
2018-06-05 10:45:00,51.19,51.2,51.14,51.18,44718.0,41.2535,41.2615,41.2132,41.2454,44718.0
2018-06-05 10:50:00,51.17,51.2,51.12,51.15,264559.0,41.2374,41.2615,41.1971,41.2213,264559.0
2018-06-05 10:55:00,51.14,51.14,51.0,51.04,348638.0,41.2132,41.2132,41.1004,41.1326,348638.0
2018-06-05 11:00:00,51.04,51.06,50.96,50.96,64943.0,41.1326,41.1487,41.0681,41.0681,64943.0
2018-06-05 11:05:00,50.96,50.97,50.84,50.88,72022.0,41.0681,41.0762,40.9714,41.0037,72022.0
2018-06-05 11:10:00,50.88,50.92,50.86,50.91,72328.0,41.0037,41.0359,40.9875,41.0278,72328.0
2018-06-05 11:15:00,50.91,51.05,50.89,50.99,139761.0,41.0278,41.1407,41.0117,41.0923,139761.0
2018-06-05 11:20:00,50.99,51.01,50.88,50.89,114494.0,41.0923,41.1084,41.0037,41.0117,114494.0
2018-06-05 11:25:00,50.88,50.91,50.84,50.88,63432.0,41.0037,41.0278,40.9714,41.0037,63432.0
2018-06-05 11:30:00,50.88,50.91,50.84,50.88,123737.0,41.0037,41.0278,40.9714,41.0037,123737.0
2018-06-05 11:35:00,50.89,50.9,50.83,50.83,87632.0,41.0117,41.0198,40.9634,40.9634,87632.0
2018-06-05 11:40:00,50.83,50.85,50.72,50.73,97256.0,40.9634,40.9795,40.8747,40.8828,97256.0
2018-06-05 11:45:00,50.73,50.77,50.67,50.72,79064.0,40.8828,40.915,40.8344,40.8747,79064.0
2018-06-05 11:50:00,50.73,50.77,50.68,50.77,82401.0,40.8828,40.915,40.8425,40.915,82401.0
2018-06-05 11:55:00,50.77,50.81,50.77,50.8,68221.0,40.915,40.9472,40.915,40.9392,68221.0
2018-06-05 12:00:00,50.8,50.84,50.69,50.69,83656.0,40.9392,40.9714,40.8505,40.8505,83656.0
2018-06-05 12:05:00,50.7,50.74,50.66,50.72,134983.0,40.8586,40.8908,40.8264,40.8747,134983.0
2018-06-05 12:10:00,50.72,50.75,50.7,50.73,220973.0,40.8747,40.8989,40.8586,40.8828,220973.0
2018-06-05 12:15:00,50.73,50.74,50.67,50.71,139005.0,40.8828,40.8908,40.8344,40.8667,139005.0
2018-06-05 12:20:00,50.71,50.78,50.68,50.68,91110.0,40.8667,40.9231,40.8425,40.8425,91110.0
2018-06-05 12:25:00,50.69,50.76,50.69,50.73,38006.0,40.8505,40.907,40.8505,40.8828,38006.0
2018-06-05 12:30:00,50.74,50.74,50.67,50.72,38623.0,40.8908,40.8908,40.8344,40.8747,38623.0
2018-06-05 12:35:00,50.72,50.78,50.7,50.78,94159.0,40.8747,40.9231,40.8586,40.9231,94159.0
2018-06-05 12:40:00,50.77,50.88,50.77,50.84,71501.0,40.915,41.0037,40.915,40.9714,71501.0
2018-06-05 12:45:00,50.85,50.85,50.76,50.79,79225.0,40.9795,40.9795,40.907,40.9311,79225.0
2018-06-05 12:50:00,50.79,50.84,50.75,50.84,32496.0,40.9311,40.9714,40.8989,40.9714,32496.0
2018-06-05 12:55:00,50.84,50.94,50.83,50.93,72515.0,40.9714,41.052,40.9634,41.044,72515.0
2018-06-05 13:00:00,50.94,51.03,50.93,51.01,54513.0,41.052,41.1245,41.044,41.1084,54513.0
2018-06-05 13:05:00,51.01,51.06,50.96,51.04,33818.0,41.1084,41.1487,41.0681,41.1326,33818.0
2018-06-05 13:10:00,51.04,51.06,51.02,51.05,39408.0,41.1326,41.1487,41.1165,41.1407,39408.0
2018-06-05 13:15:00,51.04,51.07,51.02,51.04,63093.0,41.1326,41.1568,41.1165,41.1326,63093.0
2018-06-05 13:20:00,51.05,51.06,50.95,50.96,59164.0,41.1407,41.1487,41.0601,41.0681,59164.0
2018-06-05 13:25:00,50.96,51.0,50.94,50.99,86973.0,41.0681,41.1004,41.052,41.0923,86973.0
2018-06-05 13:30:00,50.98,51.03,50.95,50.96,51346.0,41.0842,41.1245,41.0601,41.0681,51346.0
2018-06-05 13:35:00,50.97,51.01,50.96,51.0,36968.0,41.0762,41.1084,41.0681,41.1004,36968.0
2018-06-05 13:40:00,50.99,51.02,50.97,51.0,45537.0,41.0923,41.1165,41.0762,41.1004,45537.0
2018-06-05 13:45:00,51.01,51.13,51.0,51.12,62485.0,41.1084,41.2051,41.1004,41.1971,62485.0
2018-06-05 13:50:00,51.12,51.13,51.08,51.09,29941.0,41.1971,41.2051,41.1648,41.1729,29941.0
2018-06-05 13:55:00,51.1,51.13,51.08,51.09,22475.0,41.181,41.2051,41.1648,41.1729,22475.0
2018-06-05 14:00:00,51.1,51.12,51.05,51.09,25067.0,41.181,41.1971,41.1407,41.1729,25067.0
2018-06-05 14:05:00,51.09,51.14,51.09,51.14,29992.0,41.1729,41.2132,41.1729,41.2132,29992.0
2018-06-05 14:10:00,51.13,51.14,51.11,51.11,38389.0,41.2051,41.2132,41.189,41.189,38389.0
2018-06-05 14:15:00,51.12,51.17,51.11,51.16,38748.0,41.1971,41.2374,41.189,41.2293,38748.0
2018-06-05 14:20:00,51.17,51.19,51.14,51.16,31968.0,41.2374,41.2535,41.2132,41.2293,31968.0
2018-06-05 14:25:00,51.16,51.19,51.15,51.16,39270.0,41.2293,41.2535,41.2213,41.2293,39270.0
2018-06-05 14:30:00,51.16,51.16,51.09,51.1,64878.0,41.2293,41.2293,41.1729,41.181,64878.0
2018-06-05 14:35:00,51.1,51.11,51.08,51.1,61991.0,41.181,41.189,41.1648,41.181,61991.0
2018-06-05 14:40:00,51.1,51.1,51.06,51.07,64336.0,41.181,41.181,41.1487,41.1568,64336.0
2018-06-05 14:45:00,51.07,51.11,51.07,51.09,68390.0,41.1568,41.189,41.1568,41.1729,68390.0
2018-06-05 14:50:00,51.09,51.1,51.09,51.09,78513.0,41.1729,41.181,41.1729,41.1729,78513.0
2018-06-05 14:55:00,51.1,51.11,51.08,51.09,45907.0,41.181,41.189,41.1648,41.1729,45907.0
2018-06-05 15:00:00,51.1,51.1,51.07,51.08,54953.0,41.181,41.181,41.1568,41.1648,54953.0
2018-06-05 15:05:00,51.08,51.11,51.08,51.09,46556.0,41.1648,41.189,41.1648,41.1729,46556.0
2018-06-05 15:10:00,51.1,51.1,50.92,50.95,75593.0,41.181,41.181,41.0359,41.0601,75593.0
2018-06-05 15:15:00,50.95,51.01,50.94,51.01,35753.0,41.0601,41.1084,41.052,41.1084,35753.0
2018-06-05 15:20:00,51.02,51.03,50.94,50.94,72988.0,41.1165,41.1245,41.052,41.052,72988.0
2018-06-05 15:25:00,50.95,50.97,50.94,50.95,68497.0,41.0601,41.0762,41.052,41.0601,68497.0
2018-06-05 15:30:00,50.96,50.96,50.84,50.84,209972.0,41.0681,41.0681,40.9714,40.9714,209972.0
2018-06-05 15:35:00,50.84,50.84,50.8,50.81,238028.0,40.9714,40.9714,40.9392,40.9472,238028.0
2018-06-05 15:40:00,50.8,50.81,50.73,50.75,247947.0,40.9392,40.9472,40.8828,40.8989,247947.0
2018-06-05 15:45:00,50.75,50.78,50.73,50.77,388212.0,40.8989,40.9231,40.8828,40.915,388212.0
2018-06-05 15:50:00,50.77,50.78,50.71,50.72,292402.0,40.915,40.9231,40.8667,40.8747,292402.0
2018-06-05 15:55:00,50.73,50.78,50.68,50.78,780037.0,40.8828,40.9231,40.8425,40.9231,780037.0
2018-06-06 09:30:00,50.92,51.09,50.88,51.02,300704.0,41.0359,41.1729,41.0037,41.1165,300704.0
2018-06-06 09:35:00,51.02,51.23,51.01,51.22,97672.0,41.1165,41.2857,41.1084,41.2777,97672.0
2018-06-06 09:40:00,51.22,51.36,51.2,51.35,105316.0,41.2777,41.3905,41.2615,41.3824,105316.0
2018-06-06 09:45:00,51.35,51.44,51.32,51.38,105711.0,41.3824,41.455,41.3583,41.4066,105711.0
2018-06-06 09:50:00,51.37,51.44,51.35,51.36,111907.0,41.3985,41.455,41.3824,41.3905,111907.0
2018-06-06 09:55:00,51.36,51.37,51.29,51.34,140155.0,41.3905,41.3985,41.3341,41.3744,140155.0
2018-06-06 10:00:00,51.36,51.43,51.3,51.32,100404.0,41.3905,41.4469,41.3421,41.3583,100404.0
2018-06-06 10:05:00,51.33,51.37,51.32,51.35,54255.0,41.3663,41.3985,41.3583,41.3824,54255.0
2018-06-06 10:10:00,51.36,51.48,51.35,51.45,63723.0,41.3905,41.4872,41.3824,41.463,63723.0
2018-06-06 10:15:00,51.45,51.5,51.44,51.5,84225.0,41.463,41.5033,41.455,41.5033,84225.0
2018-06-06 10:20:00,51.49,51.59,51.49,51.57,93695.0,41.4953,41.5758,41.4953,41.5597,93695.0
2018-06-06 10:25:00,51.56,51.61,51.52,51.52,49689.0,41.5517,41.592,41.5194,41.5194,49689.0
2018-06-06 10:30:00,51.51,51.62,51.49,51.58,63041.0,41.5114,41.6,41.4953,41.5678,63041.0
2018-06-06 10:35:00,51.57,51.62,51.56,51.6,56853.0,41.5597,41.6,41.5517,41.5839,56853.0
2018-06-06 10:40:00,51.59,51.61,51.49,51.52,40787.0,41.5758,41.592,41.4953,41.5194,40787.0
2018-06-06 10:45:00,51.52,51.53,51.45,51.46,87107.0,41.5194,41.5275,41.463,41.4711,87107.0
2018-06-06 10:50:00,51.46,51.51,51.45,51.48,37021.0,41.4711,41.5114,41.463,41.4872,37021.0
2018-06-06 10:55:00,51.48,51.57,51.48,51.54,38535.0,41.4872,41.5597,41.4872,41.5355,38535.0
2018-06-06 11:00:00,51.54,51.65,51.54,51.64,61080.0,41.5355,41.6242,41.5355,41.6161,61080.0
2018-06-06 11:05:00,51.65,51.71,51.58,51.71,77077.0,41.6242,41.6725,41.5678,41.6725,77077.0
2018-06-06 11:10:00,51.71,51.79,51.7,51.78,76249.0,41.6725,41.737,41.6645,41.729,76249.0
2018-06-06 11:15:00,51.78,51.79,51.73,51.79,62313.0,41.729,41.737,41.6887,41.737,62313.0
2018-06-06 11:20:00,51.79,51.84,51.77,51.83,48355.0,41.737,41.7773,41.7209,41.7693,48355.0
2018-06-06 11:25:00,51.83,51.84,51.77,51.82,33517.0,41.7693,41.7773,41.7209,41.7612,33517.0
2018-06-06 11:30:00,51.82,51.9,51.8,51.89,62132.0,41.7612,41.8257,41.7451,41.8176,62132.0
2018-06-06 11:35:00,51.9,51.9,51.81,51.81,46207.0,41.8257,41.8257,41.7531,41.7531,46207.0
2018-06-06 11:40:00,51.81,51.85,51.78,51.85,55958.0,41.7531,41.7854,41.729,41.7854,55958.0
2018-06-06 11:45:00,51.86,51.93,51.85,51.9,59535.0,41.7934,41.8498,41.7854,41.8257,59535.0
2018-06-06 11:50:00,51.9,51.91,51.84,51.84,41413.0,41.8257,41.8337,41.7773,41.7773,41413.0
2018-06-06 11:55:00,51.85,51.91,51.83,51.91,31536.0,41.7854,41.8337,41.7693,41.8337,31536.0
2018-06-06 12:00:00,51.91,51.95,51.89,51.94,70534.0,41.8337,41.866,41.8176,41.8579,70534.0
2018-06-06 12:05:00,51.94,51.99,51.9,51.95,57673.0,41.8579,41.8982,41.8257,41.866,57673.0
2018-06-06 12:10:00,51.95,51.97,51.93,51.95,27544.0,41.866,41.8821,41.8498,41.866,27544.0
2018-06-06 12:15:00,51.96,52.0,51.95,51.98,56977.0,41.874,41.9063,41.866,41.8901,56977.0
2018-06-06 12:20:00,51.98,52.05,51.97,52.02,118418.0,41.8901,41.9466,41.8821,41.9224,118418.0
2018-06-06 12:25:00,52.02,52.02,51.95,51.96,83780.0,41.9224,41.9224,41.866,41.874,83780.0
2018-06-06 12:30:00,51.96,51.96,51.83,51.85,102246.0,41.874,41.874,41.7693,41.7854,102246.0
2018-06-06 12:35:00,51.85,51.86,51.82,51.84,31538.0,41.7854,41.7934,41.7612,41.7773,31538.0
2018-06-06 12:40:00,51.84,51.85,51.81,51.82,36127.0,41.7773,41.7854,41.7531,41.7612,36127.0
2018-06-06 12:45:00,51.82,51.83,51.78,51.79,50628.0,41.7612,41.7693,41.729,41.737,50628.0
2018-06-06 12:50:00,51.79,51.8,51.77,51.78,38742.0,41.737,41.7451,41.7209,41.729,38742.0
2018-06-06 12:55:00,51.77,51.82,51.74,51.81,64644.0,41.7209,41.7612,41.6967,41.7531,64644.0
2018-06-06 13:00:00,51.81,51.84,51.79,51.8,39956.0,41.7531,41.7773,41.737,41.7451,39956.0
2018-06-06 13:05:00,51.8,51.85,51.79,51.82,49253.0,41.7451,41.7854,41.737,41.7612,49253.0
2018-06-06 13:10:00,51.81,51.84,51.81,51.83,51667.0,41.7531,41.7773,41.7531,41.7693,51667.0
2018-06-06 13:15:00,51.82,51.85,51.78,51.8,54060.0,41.7612,41.7854,41.729,41.7451,54060.0
2018-06-06 13:20:00,51.8,51.84,51.78,51.84,62283.0,41.7451,41.7773,41.729,41.7773,62283.0
2018-06-06 13:25:00,51.84,51.89,51.84,51.84,28484.0,41.7773,41.8176,41.7773,41.7773,28484.0
2018-06-06 13:30:00,51.84,51.85,51.77,51.82,64528.0,41.7773,41.7854,41.7209,41.7612,64528.0
2018-06-06 13:35:00,51.83,51.84,51.8,51.8,33737.0,41.7693,41.7773,41.7451,41.7451,33737.0
2018-06-06 13:40:00,51.8,51.84,51.8,51.81,33516.0,41.7451,41.7773,41.7451,41.7531,33516.0
2018-06-06 13:45:00,51.8,51.82,51.79,51.81,23605.0,41.7451,41.7612,41.737,41.7531,23605.0
2018-06-06 13:50:00,51.81,51.86,51.81,51.83,44528.0,41.7531,41.7934,41.7531,41.7693,44528.0
2018-06-06 13:55:00,51.83,51.83,51.82,51.83,34037.0,41.7693,41.7693,41.7612,41.7693,34037.0
2018-06-06 14:00:00,51.83,51.88,51.8,51.83,91983.0,41.7693,41.8095,41.7451,41.7693,91983.0
2018-06-06 14:05:00,51.83,51.86,51.83,51.84,26208.0,41.7693,41.7934,41.7693,41.7773,26208.0
2018-06-06 14:10:00,51.84,51.89,51.82,51.83,138432.0,41.7773,41.8176,41.7612,41.7693,138432.0
2018-06-06 14:15:00,51.83,51.88,51.81,51.81,69165.0,41.7693,41.8095,41.7531,41.7531,69165.0
2018-06-06 14:20:00,51.82,51.85,51.82,51.84,21770.0,41.7612,41.7854,41.7612,41.7773,21770.0
2018-06-06 14:25:00,51.84,51.89,51.84,51.89,22715.0,41.7773,41.8176,41.7773,41.8176,22715.0
2018-06-06 14:30:00,51.89,51.89,51.86,51.86,22585.0,41.8176,41.8176,41.7934,41.7934,22585.0
2018-06-06 14:35:00,51.86,51.94,51.85,51.93,66159.0,41.7934,41.8579,41.7854,41.8498,66159.0
2018-06-06 14:40:00,51.93,51.99,51.92,51.99,50572.0,41.8498,41.8982,41.8418,41.8982,50572.0
2018-06-06 14:45:00,52.0,52.06,51.99,52.06,81947.0,41.9063,41.9546,41.8982,41.9546,81947.0
2018-06-06 14:50:00,52.06,52.07,52.0,52.01,46849.0,41.9546,41.9627,41.9063,41.9143,46849.0
2018-06-06 14:55:00,52.01,52.08,52.0,52.04,66692.0,41.9143,41.9707,41.9063,41.9385,66692.0
2018-06-06 15:00:00,52.05,52.08,52.02,52.02,85481.0,41.9466,41.9707,41.9224,41.9224,85481.0
2018-06-06 15:05:00,52.03,52.03,51.9,51.91,51931.0,41.9304,41.9304,41.8257,41.8337,51931.0
2018-06-06 15:10:00,51.9,51.96,51.89,51.95,51522.0,41.8257,41.874,41.8176,41.866,51522.0
2018-06-06 15:15:00,51.96,51.99,51.93,51.98,50670.0,41.874,41.8982,41.8498,41.8901,50670.0
2018-06-06 15:20:00,51.98,52.02,51.95,51.96,67287.0,41.8901,41.9224,41.866,41.874,67287.0
2018-06-06 15:25:00,51.95,52.0,51.91,51.91,66242.0,41.866,41.9063,41.8337,41.8337,66242.0
2018-06-06 15:30:00,51.91,51.94,51.87,51.87,122045.0,41.8337,41.8579,41.8015,41.8015,122045.0
2018-06-06 15:35:00,51.88,51.91,51.85,51.89,103687.0,41.8095,41.8337,41.7854,41.8176,103687.0
2018-06-06 15:40:00,51.89,51.92,51.86,51.86,145399.0,41.8176,41.8418,41.7934,41.7934,145399.0
2018-06-06 15:45:00,51.86,51.95,51.83,51.94,190676.0,41.7934,41.866,41.7693,41.8579,190676.0
2018-06-06 15:50:00,51.94,51.97,51.89,51.91,150540.0,41.8579,41.8821,41.8176,41.8337,150540.0
2018-06-06 15:55:00,51.91,51.94,51.87,51.91,669789.0,41.8337,41.8579,41.8015,41.8337,669789.0
2018-06-07 09:30:00,52.26,52.36,52.16,52.25,156619.0,42.1158,42.1964,42.0352,42.1077,156619.0
2018-06-07 09:35:00,52.25,52.27,52.09,52.14,147772.0,42.1077,42.1238,41.9788,42.0191,147772.0
2018-06-07 09:40:00,52.15,52.29,52.1,52.22,72871.0,42.0271,42.14,41.9868,42.0836,72871.0
2018-06-07 09:45:00,52.22,52.58,52.21,52.58,144600.0,42.0836,42.3737,42.0755,42.3737,144600.0
2018-06-07 09:50:00,52.57,52.61,52.46,52.48,93221.0,42.3656,42.3978,42.277,42.2931,93221.0
2018-06-07 09:55:00,52.47,52.48,52.36,52.45,79701.0,42.285,42.2931,42.1964,42.2689,79701.0
2018-06-07 10:00:00,52.46,52.6,52.43,52.6,115021.0,42.277,42.3898,42.2528,42.3898,115021.0
2018-06-07 10:05:00,52.6,52.67,52.49,52.53,95887.0,42.3898,42.4462,42.3011,42.3334,95887.0
2018-06-07 10:10:00,52.54,52.59,52.46,52.59,54309.0,42.3414,42.3817,42.277,42.3817,54309.0
2018-06-07 10:15:00,52.58,52.63,52.56,52.59,69147.0,42.3737,42.414,42.3576,42.3817,69147.0
2018-06-07 10:20:00,52.59,52.6,52.48,52.48,92222.0,42.3817,42.3898,42.2931,42.2931,92222.0
2018-06-07 10:25:00,52.49,52.64,52.49,52.61,66690.0,42.3011,42.422,42.3011,42.3978,66690.0
2018-06-07 10:30:00,52.6,52.6,52.36,52.36,69289.0,42.3898,42.3898,42.1964,42.1964,69289.0
2018-06-07 10:35:00,52.36,52.41,52.17,52.29,87980.0,42.1964,42.2367,42.0433,42.14,87980.0
2018-06-07 10:40:00,52.28,52.39,52.2,52.34,99090.0,42.1319,42.2206,42.0674,42.1803,99090.0
2018-06-07 10:45:00,52.34,52.51,52.3,52.49,88869.0,42.1803,42.3173,42.148,42.3011,88869.0
2018-06-07 10:50:00,52.5,52.5,52.38,52.41,145459.0,42.3092,42.3092,42.2125,42.2367,145459.0
2018-06-07 10:55:00,52.43,52.52,52.43,52.46,67966.0,42.2528,42.3253,42.2528,42.277,67966.0
2018-06-07 11:00:00,52.47,52.52,52.43,52.46,88710.0,42.285,42.3253,42.2528,42.277,88710.0
2018-06-07 11:05:00,52.46,52.51,52.4,52.51,61779.0,42.277,42.3173,42.2286,42.3173,61779.0
2018-06-07 11:10:00,52.5,52.69,52.5,52.65,82048.0,42.3092,42.4623,42.3092,42.4301,82048.0
2018-06-07 11:15:00,52.65,52.67,52.54,52.63,76937.0,42.4301,42.4462,42.3414,42.414,76937.0
2018-06-07 11:20:00,52.63,52.64,52.57,52.61,66320.0,42.414,42.422,42.3656,42.3978,66320.0
2018-06-07 11:25:00,52.6,52.66,52.57,52.65,61723.0,42.3898,42.4381,42.3656,42.4301,61723.0
2018-06-07 11:30:00,52.66,52.68,52.57,52.66,63952.0,42.4381,42.4543,42.3656,42.4381,63952.0
2018-06-07 11:35:00,52.66,52.68,52.62,52.68,41306.0,42.4381,42.4543,42.4059,42.4543,41306.0
2018-06-07 11:40:00,52.68,52.72,52.61,52.66,63965.0,42.4543,42.4865,42.3978,42.4381,63965.0
2018-06-07 11:45:00,52.66,52.68,52.57,52.59,173499.0,42.4381,42.4543,42.3656,42.3817,173499.0
2018-06-07 11:50:00,52.59,52.59,52.5,52.58,85962.0,42.3817,42.3817,42.3092,42.3737,85962.0
2018-06-07 11:55:00,52.57,52.6,52.52,52.58,46112.0,42.3656,42.3898,42.3253,42.3737,46112.0
2018-06-07 12:00:00,52.57,52.6,52.5,52.53,55401.0,42.3656,42.3898,42.3092,42.3334,55401.0
2018-06-07 12:05:00,52.53,52.56,52.43,52.48,41415.0,42.3334,42.3576,42.2528,42.2931,41415.0
2018-06-07 12:10:00,52.47,52.53,52.45,52.5,44652.0,42.285,42.3334,42.2689,42.3092,44652.0
2018-06-07 12:15:00,52.49,52.51,52.44,52.5,62673.0,42.3011,42.3173,42.2608,42.3092,62673.0
2018-06-07 12:20:00,52.49,52.5,52.44,52.48,54871.0,42.3011,42.3092,42.2608,42.2931,54871.0
2018-06-07 12:25:00,52.48,52.5,52.44,52.45,46954.0,42.2931,42.3092,42.2608,42.2689,46954.0
2018-06-07 12:30:00,52.45,52.49,52.43,52.47,180342.0,42.2689,42.3011,42.2528,42.285,180342.0
2018-06-07 12:35:00,52.47,52.48,52.4,52.44,61429.0,42.285,42.2931,42.2286,42.2608,61429.0
2018-06-07 12:40:00,52.45,52.47,52.39,52.39,38692.0,42.2689,42.285,42.2206,42.2206,38692.0
2018-06-07 12:45:00,52.4,52.41,52.32,52.36,49194.0,42.2286,42.2367,42.1641,42.1964,49194.0
2018-06-07 12:50:00,52.35,52.4,52.34,52.38,52709.0,42.1883,42.2286,42.1803,42.2125,52709.0
2018-06-07 12:55:00,52.39,52.47,52.37,52.44,50826.0,42.2206,42.285,42.2044,42.2608,50826.0
2018-06-07 13:00:00,52.43,52.47,52.4,52.47,71706.0,42.2528,42.285,42.2286,42.285,71706.0
2018-06-07 13:05:00,52.46,52.47,52.39,52.4,43011.0,42.277,42.285,42.2206,42.2286,43011.0
2018-06-07 13:10:00,52.39,52.44,52.37,52.4,23180.0,42.2206,42.2608,42.2044,42.2286,23180.0
2018-06-07 13:15:00,52.39,52.41,52.32,52.4,48118.0,42.2206,42.2367,42.1641,42.2286,48118.0
2018-06-07 13:20:00,52.39,52.4,52.35,52.38,34421.0,42.2206,42.2286,42.1883,42.2125,34421.0
2018-06-07 13:25:00,52.39,52.39,52.26,52.27,48934.0,42.2206,42.2206,42.1158,42.1238,48934.0
2018-06-07 13:30:00,52.26,52.29,52.15,52.15,55420.0,42.1158,42.14,42.0271,42.0271,55420.0
2018-06-07 13:35:00,52.14,52.17,51.93,51.99,219129.0,42.0191,42.0433,41.8498,41.8982,219129.0
2018-06-07 13:40:00,52.0,52.02,51.86,51.99,163952.0,41.9063,41.9224,41.7934,41.8982,163952.0
2018-06-07 13:45:00,51.99,52.18,51.96,52.18,113316.0,41.8982,42.0513,41.874,42.0513,113316.0
2018-06-07 13:50:00,52.18,52.18,52.0,52.02,64847.0,42.0513,42.0513,41.9063,41.9224,64847.0
2018-06-07 13:55:00,52.02,52.05,51.92,51.92,134018.0,41.9224,41.9466,41.8418,41.8418,134018.0
2018-06-07 14:00:00,51.92,52.08,51.91,52.08,100803.0,41.8418,41.9707,41.8337,41.9707,100803.0
2018-06-07 14:05:00,52.08,52.11,51.95,52.04,215911.0,41.9707,41.9949,41.866,41.9385,215911.0
2018-06-07 14:10:00,52.04,52.12,51.99,52.12,100911.0,41.9385,42.003,41.8982,42.003,100911.0
2018-06-07 14:15:00,52.12,52.15,52.04,52.14,49451.0,42.003,42.0271,41.9385,42.0191,49451.0
2018-06-07 14:20:00,52.14,52.15,52.08,52.13,41956.0,42.0191,42.0271,41.9707,42.011,41956.0
2018-06-07 14:25:00,52.13,52.15,52.0,52.06,52890.0,42.011,42.0271,41.9063,41.9546,52890.0
2018-06-07 14:30:00,52.06,52.07,52.0,52.02,55871.0,41.9546,41.9627,41.9063,41.9224,55871.0
2018-06-07 14:35:00,52.02,52.04,51.99,52.0,44421.0,41.9224,41.9385,41.8982,41.9063,44421.0
2018-06-07 14:40:00,52.0,52.0,51.93,51.94,69736.0,41.9063,41.9063,41.8498,41.8579,69736.0
2018-06-07 14:45:00,51.94,52.1,51.92,52.1,103553.0,41.8579,41.9868,41.8418,41.9868,103553.0
2018-06-07 14:50:00,52.1,52.13,52.05,52.07,45335.0,41.9868,42.011,41.9466,41.9627,45335.0
2018-06-07 14:55:00,52.07,52.08,52.02,52.02,38731.0,41.9627,41.9707,41.9224,41.9224,38731.0
2018-06-07 15:00:00,52.03,52.07,51.98,51.98,49776.0,41.9304,41.9627,41.8901,41.8901,49776.0
2018-06-07 15:05:00,51.98,52.01,51.88,51.89,111679.0,41.8901,41.9143,41.8095,41.8176,111679.0
2018-06-07 15:10:00,51.89,51.96,51.87,51.94,82881.0,41.8176,41.874,41.8015,41.8579,82881.0
2018-06-07 15:15:00,51.95,51.95,51.9,51.94,62431.0,41.866,41.866,41.8257,41.8579,62431.0
2018-06-07 15:20:00,51.95,52.03,51.94,52.02,68261.0,41.866,41.9304,41.8579,41.9224,68261.0
2018-06-07 15:25:00,52.02,52.05,51.98,52.0,78575.0,41.9224,41.9466,41.8901,41.9063,78575.0
2018-06-07 15:30:00,51.99,52.02,51.98,52.0,62693.0,41.8982,41.9224,41.8901,41.9063,62693.0
2018-06-07 15:35:00,52.0,52.24,51.99,52.23,269617.0,41.9063,42.0997,41.8982,42.0916,269617.0
2018-06-07 15:40:00,52.23,52.3,52.2,52.23,176631.0,42.0916,42.148,42.0674,42.0916,176631.0
2018-06-07 15:45:00,52.22,52.24,52.14,52.15,112155.0,42.0836,42.0997,42.0191,42.0271,112155.0
2018-06-07 15:50:00,52.16,52.24,52.15,52.21,137539.0,42.0352,42.0997,42.0271,42.0755,137539.0
2018-06-07 15:55:00,52.22,52.24,52.12,52.13,342574.0,42.0836,42.0997,42.003,42.011,342574.0
2018-06-08 09:30:00,52.11,52.18,52.01,52.14,167164.0,41.9949,42.0513,41.9143,42.0191,167164.0
2018-06-08 09:35:00,52.16,52.17,52.04,52.04,67396.0,42.0352,42.0433,41.9385,41.9385,67396.0
2018-06-08 09:40:00,52.04,52.06,51.81,51.85,85313.0,41.9385,41.9546,41.7531,41.7854,85313.0
2018-06-08 09:45:00,51.86,51.94,51.77,51.9,63769.0,41.7934,41.8579,41.7209,41.8257,63769.0
2018-06-08 09:50:00,51.91,51.94,51.85,51.92,53403.0,41.8337,41.8579,41.7854,41.8418,53403.0
2018-06-08 09:55:00,51.93,52.0,51.83,51.97,76136.0,41.8498,41.9063,41.7693,41.8821,76136.0
2018-06-08 10:00:00,51.96,51.97,51.83,51.84,64621.0,41.874,41.8821,41.7693,41.7773,64621.0
2018-06-08 10:05:00,51.84,51.9,51.8,51.83,79453.0,41.7773,41.8257,41.7451,41.7693,79453.0
2018-06-08 10:10:00,51.84,51.86,51.79,51.81,111630.0,41.7773,41.7934,41.737,41.7531,111630.0
2018-06-08 10:15:00,51.81,51.85,51.78,51.84,71217.0,41.7531,41.7854,41.729,41.7773,71217.0
2018-06-08 10:20:00,51.83,51.86,51.79,51.8,96193.0,41.7693,41.7934,41.737,41.7451,96193.0
2018-06-08 10:25:00,51.79,51.84,51.75,51.76,112780.0,41.737,41.7773,41.7048,41.7128,112780.0
2018-06-08 10:30:00,51.75,51.78,51.69,51.7,91812.0,41.7048,41.729,41.6564,41.6645,91812.0
2018-06-08 10:35:00,51.7,51.76,51.61,51.63,75869.0,41.6645,41.7128,41.592,41.6081,75869.0
2018-06-08 10:40:00,51.64,51.69,51.61,51.66,98608.0,41.6161,41.6564,41.592,41.6323,98608.0
2018-06-08 10:45:00,51.66,51.75,51.63,51.73,63568.0,41.6323,41.7048,41.6081,41.6887,63568.0
2018-06-08 10:50:00,51.73,51.8,51.73,51.75,84683.0,41.6887,41.7451,41.6887,41.7048,84683.0
2018-06-08 10:55:00,51.75,51.91,51.75,51.83,89486.0,41.7048,41.8337,41.7048,41.7693,89486.0
2018-06-08 11:00:00,51.83,51.83,51.76,51.81,58821.0,41.7693,41.7693,41.7128,41.7531,58821.0
2018-06-08 11:05:00,51.81,51.85,51.78,51.8,80476.0,41.7531,41.7854,41.729,41.7451,80476.0
2018-06-08 11:10:00,51.79,51.85,51.79,51.82,58498.0,41.737,41.7854,41.737,41.7612,58498.0
2018-06-08 11:15:00,51.82,51.85,51.77,51.81,63134.0,41.7612,41.7854,41.7209,41.7531,63134.0
2018-06-08 11:20:00,51.81,51.81,51.75,51.78,34778.0,41.7531,41.7531,41.7048,41.729,34778.0
2018-06-08 11:25:00,51.77,51.77,51.67,51.7,48720.0,41.7209,41.7209,41.6403,41.6645,48720.0
2018-06-08 11:30:00,51.71,51.72,51.59,51.65,47665.0,41.6725,41.6806,41.5758,41.6242,47665.0
2018-06-08 11:35:00,51.65,51.73,51.65,51.69,45326.0,41.6242,41.6887,41.6242,41.6564,45326.0
2018-06-08 11:40:00,51.7,51.77,51.67,51.75,32177.0,41.6645,41.7209,41.6403,41.7048,32177.0
2018-06-08 11:45:00,51.76,51.78,51.65,51.7,85585.0,41.7128,41.729,41.6242,41.6645,85585.0
2018-06-08 11:50:00,51.69,51.74,51.67,51.73,91128.0,41.6564,41.6967,41.6403,41.6887,91128.0
2018-06-08 11:55:00,51.73,51.74,51.69,51.73,92774.0,41.6887,41.6967,41.6564,41.6887,92774.0
2018-06-08 12:00:00,51.72,51.75,51.69,51.7,54209.0,41.6806,41.7048,41.6564,41.6645,54209.0
2018-06-08 12:05:00,51.71,51.72,51.67,51.7,35943.0,41.6725,41.6806,41.6403,41.6645,35943.0
2018-06-08 12:10:00,51.7,51.71,51.67,51.7,39352.0,41.6645,41.6725,41.6403,41.6645,39352.0
2018-06-08 12:15:00,51.7,51.72,51.68,51.69,51745.0,41.6645,41.6806,41.6484,41.6564,51745.0
2018-06-08 12:20:00,51.69,51.74,51.68,51.73,76551.0,41.6564,41.6967,41.6484,41.6887,76551.0
2018-06-08 12:25:00,51.73,51.85,51.72,51.83,58883.0,41.6887,41.7854,41.6806,41.7693,58883.0
2018-06-08 12:30:00,51.83,51.85,51.77,51.78,41236.0,41.7693,41.7854,41.7209,41.729,41236.0
2018-06-08 12:35:00,51.78,51.79,51.71,51.72,39792.0,41.729,41.737,41.6725,41.6806,39792.0
2018-06-08 12:40:00,51.72,51.74,51.69,51.73,33641.0,41.6806,41.6967,41.6564,41.6887,33641.0
2018-06-08 12:45:00,51.73,51.75,51.68,51.71,29104.0,41.6887,41.7048,41.6484,41.6725,29104.0
2018-06-08 12:50:00,51.71,51.72,51.65,51.66,34516.0,41.6725,41.6806,41.6242,41.6323,34516.0
2018-06-08 12:55:00,51.66,51.71,51.63,51.69,48561.0,41.6323,41.6725,41.6081,41.6564,48561.0
2018-06-08 13:00:00,51.7,51.7,51.62,51.62,22120.0,41.6645,41.6645,41.6,41.6,22120.0
2018-06-08 13:05:00,51.63,51.63,51.57,51.59,56522.0,41.6081,41.6081,41.5597,41.5758,56522.0
2018-06-08 13:10:00,51.59,51.66,51.58,51.62,37403.0,41.5758,41.6323,41.5678,41.6,37403.0
2018-06-08 13:15:00,51.62,51.66,51.62,51.63,33371.0,41.6,41.6323,41.6,41.6081,33371.0
2018-06-08 13:20:00,51.64,51.66,51.62,51.64,71556.0,41.6161,41.6323,41.6,41.6161,71556.0
2018-06-08 13:25:00,51.64,51.73,51.64,51.73,31321.0,41.6161,41.6887,41.6161,41.6887,31321.0
2018-06-08 13:30:00,51.73,51.75,51.69,51.7,79278.0,41.6887,41.7048,41.6564,41.6645,79278.0
2018-06-08 13:35:00,51.7,51.71,51.66,51.69,35370.0,41.6645,41.6725,41.6323,41.6564,35370.0
2018-06-08 13:40:00,51.7,51.72,51.68,51.7,25225.0,41.6645,41.6806,41.6484,41.6645,25225.0
2018-06-08 13:45:00,51.7,51.75,51.69,51.72,49957.0,41.6645,41.7048,41.6564,41.6806,49957.0
2018-06-08 13:50:00,51.72,51.72,51.57,51.68,97017.0,41.6806,41.6806,41.5597,41.6484,97017.0
2018-06-08 13:55:00,51.68,51.68,51.6,51.63,30983.0,41.6484,41.6484,41.5839,41.6081,30983.0
2018-06-08 14:00:00,51.64,51.65,51.62,51.64,35772.0,41.6161,41.6242,41.6,41.6161,35772.0
2018-06-08 14:05:00,51.64,51.7,51.63,51.68,20577.0,41.6161,41.6645,41.6081,41.6484,20577.0
2018-06-08 14:10:00,51.68,51.77,51.65,51.77,76076.0,41.6484,41.7209,41.6242,41.7209,76076.0
2018-06-08 14:15:00,51.77,51.78,51.74,51.75,38934.0,41.7209,41.729,41.6967,41.7048,38934.0
2018-06-08 14:20:00,51.74,51.75,51.7,51.73,27374.0,41.6967,41.7048,41.6645,41.6887,27374.0
2018-06-08 14:25:00,51.73,51.8,51.72,51.78,22155.0,41.6887,41.7451,41.6806,41.729,22155.0
2018-06-08 14:30:00,51.78,51.81,51.77,51.79,38579.0,41.729,41.7531,41.7209,41.737,38579.0
2018-06-08 14:35:00,51.79,51.81,51.77,51.8,63997.0,41.737,41.7531,41.7209,41.7451,63997.0
2018-06-08 14:40:00,51.8,51.87,51.78,51.86,55815.0,41.7451,41.8015,41.729,41.7934,55815.0
2018-06-08 14:45:00,51.85,51.87,51.82,51.83,35050.0,41.7854,41.8015,41.7612,41.7693,35050.0
2018-06-08 14:50:00,51.83,51.85,51.8,51.82,49461.0,41.7693,41.7854,41.7451,41.7612,49461.0
2018-06-08 14:55:00,51.83,51.83,51.79,51.8,43059.0,41.7693,41.7693,41.737,41.7451,43059.0
2018-06-08 15:00:00,51.8,51.8,51.76,51.78,73631.0,41.7451,41.7451,41.7128,41.729,73631.0
2018-06-08 15:05:00,51.78,51.84,51.77,51.82,35834.0,41.729,41.7773,41.7209,41.7612,35834.0
2018-06-08 15:10:00,51.82,51.85,51.79,51.8,109349.0,41.7612,41.7854,41.737,41.7451,109349.0
2018-06-08 15:15:00,51.8,51.81,51.73,51.73,94742.0,41.7451,41.7531,41.6887,41.6887,94742.0
2018-06-08 15:20:00,51.75,51.81,51.74,51.78,73693.0,41.7048,41.7531,41.6967,41.729,73693.0
2018-06-08 15:25:00,51.78,51.82,51.74,51.8,44656.0,41.729,41.7612,41.6967,41.7451,44656.0
2018-06-08 15:30:00,51.8,51.82,51.79,51.81,50198.0,41.7451,41.7612,41.737,41.7531,50198.0
2018-06-08 15:35:00,51.82,51.86,51.8,51.85,61745.0,41.7612,41.7934,41.7451,41.7854,61745.0
2018-06-08 15:40:00,51.85,51.88,51.82,51.87,118173.0,41.7854,41.8095,41.7612,41.8015,118173.0
2018-06-08 15:45:00,51.86,51.88,51.82,51.88,140000.0,41.7934,41.8095,41.7612,41.8095,140000.0
2018-06-08 15:50:00,51.88,51.96,51.87,51.94,192717.0,41.8095,41.874,41.8015,41.8579,192717.0
2018-06-08 15:55:00,51.93,51.95,51.88,51.9,419668.0,41.8498,41.866,41.8095,41.8257,419668.0
2018-06-11 09:30:00,52.2,52.23,51.87,52.01,138658.0,42.0674,42.0916,41.8015,41.9143,138658.0
2018-06-11 09:35:00,52.02,52.11,51.99,52.11,86706.0,41.9224,41.9949,41.8982,41.9949,86706.0
2018-06-11 09:40:00,52.12,52.19,52.09,52.12,134411.0,42.003,42.0594,41.9788,42.003,134411.0
2018-06-11 09:45:00,52.11,52.16,52.06,52.15,91778.0,41.9949,42.0352,41.9546,42.0271,91778.0
2018-06-11 09:50:00,52.15,52.41,52.15,52.38,144293.0,42.0271,42.2367,42.0271,42.2125,144293.0
2018-06-11 09:55:00,52.38,52.38,52.22,52.23,84176.0,42.2125,42.2125,42.0836,42.0916,84176.0
2018-06-11 10:00:00,52.24,52.25,52.12,52.14,134379.0,42.0997,42.1077,42.003,42.0191,134379.0
2018-06-11 10:05:00,52.14,52.37,52.13,52.37,106410.0,42.0191,42.2044,42.011,42.2044,106410.0
2018-06-11 10:10:00,52.36,52.44,52.29,52.44,68957.0,42.1964,42.2608,42.14,42.2608,68957.0
2018-06-11 10:15:00,52.43,52.44,52.36,52.39,61147.0,42.2528,42.2608,42.1964,42.2206,61147.0
2018-06-11 10:20:00,52.4,52.4,52.31,52.31,47381.0,42.2286,42.2286,42.1561,42.1561,47381.0
2018-06-11 10:25:00,52.31,52.4,52.3,52.35,81905.0,42.1561,42.2286,42.148,42.1883,81905.0
2018-06-11 10:30:00,52.35,52.38,52.31,52.32,75877.0,42.1883,42.2125,42.1561,42.1641,75877.0
2018-06-11 10:35:00,52.31,52.36,52.27,52.27,83013.0,42.1561,42.1964,42.1238,42.1238,83013.0
2018-06-11 10:40:00,52.26,52.27,52.14,52.16,75825.0,42.1158,42.1238,42.0191,42.0352,75825.0
2018-06-11 10:45:00,52.16,52.19,52.08,52.09,65754.0,42.0352,42.0594,41.9707,41.9788,65754.0
2018-06-11 10:50:00,52.1,52.1,52.05,52.08,61335.0,41.9868,41.9868,41.9466,41.9707,61335.0
2018-06-11 10:55:00,52.07,52.08,51.97,52.0,130612.0,41.9627,41.9707,41.8821,41.9063,130612.0
2018-06-11 11:00:00,52.0,52.05,51.95,51.98,68912.0,41.9063,41.9466,41.866,41.8901,68912.0
2018-06-11 11:05:00,51.97,51.98,51.87,51.93,92683.0,41.8821,41.8901,41.8015,41.8498,92683.0
2018-06-11 11:10:00,51.94,51.94,51.83,51.89,71328.0,41.8579,41.8579,41.7693,41.8176,71328.0
2018-06-11 11:15:00,51.89,51.91,51.85,51.86,48713.0,41.8176,41.8337,41.7854,41.7934,48713.0
2018-06-11 11:20:00,51.85,51.93,51.83,51.93,65202.0,41.7854,41.8498,41.7693,41.8498,65202.0
2018-06-11 11:25:00,51.92,51.93,51.84,51.85,41298.0,41.8418,41.8498,41.7773,41.7854,41298.0
2018-06-11 11:30:00,51.86,51.89,51.78,51.85,45805.0,41.7934,41.8176,41.729,41.7854,45805.0
2018-06-11 11:35:00,51.86,51.94,51.84,51.91,44207.0,41.7934,41.8579,41.7773,41.8337,44207.0
2018-06-11 11:40:00,51.92,51.97,51.92,51.97,49143.0,41.8418,41.8821,41.8418,41.8821,49143.0
2018-06-11 11:45:00,51.97,52.0,51.93,51.93,80998.0,41.8821,41.9063,41.8498,41.8498,80998.0
2018-06-11 11:50:00,51.93,52.04,51.92,52.02,39877.0,41.8498,41.9385,41.8418,41.9224,39877.0
2018-06-11 11:55:00,52.01,52.03,51.96,52.0,29160.0,41.9143,41.9304,41.874,41.9063,29160.0
2018-06-11 12:00:00,52.0,52.03,51.93,51.93,23054.0,41.9063,41.9304,41.8498,41.8498,23054.0
2018-06-11 12:05:00,51.93,51.94,51.91,51.93,85542.0,41.8498,41.8579,41.8337,41.8498,85542.0
2018-06-11 12:10:00,51.93,51.94,51.88,51.91,103939.0,41.8498,41.8579,41.8095,41.8337,103939.0
2018-06-11 12:15:00,51.91,51.93,51.89,51.91,118479.0,41.8337,41.8498,41.8176,41.8337,118479.0
2018-06-11 12:20:00,51.92,51.93,51.89,51.91,27494.0,41.8418,41.8498,41.8176,41.8337,27494.0
2018-06-11 12:25:00,51.9,51.93,51.88,51.92,38731.0,41.8257,41.8498,41.8095,41.8418,38731.0
2018-06-11 12:30:00,51.93,51.95,51.89,51.91,20583.0,41.8498,41.866,41.8176,41.8337,20583.0
2018-06-11 12:35:00,51.92,51.92,51.86,51.88,28171.0,41.8418,41.8418,41.7934,41.8095,28171.0
2018-06-11 12:40:00,51.88,51.89,51.86,51.86,25855.0,41.8095,41.8176,41.7934,41.7934,25855.0
2018-06-11 12:45:00,51.86,51.89,51.85,51.88,24806.0,41.7934,41.8176,41.7854,41.8095,24806.0
2018-06-11 12:50:00,51.88,51.96,51.87,51.96,56271.0,41.8095,41.874,41.8015,41.874,56271.0
2018-06-11 12:55:00,51.95,51.96,51.87,51.87,40834.0,41.866,41.874,41.8015,41.8015,40834.0
2018-06-11 13:00:00,51.88,51.9,51.85,51.85,19564.0,41.8095,41.8257,41.7854,41.7854,19564.0
2018-06-11 13:05:00,51.86,51.9,51.84,51.9,29904.0,41.7934,41.8257,41.7773,41.8257,29904.0
2018-06-11 13:10:00,51.89,51.9,51.88,51.9,23836.0,41.8176,41.8257,41.8095,41.8257,23836.0
2018-06-11 13:15:00,51.9,51.91,51.85,51.87,25703.0,41.8257,41.8337,41.7854,41.8015,25703.0
2018-06-11 13:20:00,51.86,51.9,51.86,51.87,32801.0,41.7934,41.8257,41.7934,41.8015,32801.0
2018-06-11 13:25:00,51.87,51.9,51.84,51.86,23929.0,41.8015,41.8257,41.7773,41.7934,23929.0
2018-06-11 13:30:00,51.86,51.86,51.82,51.85,21859.0,41.7934,41.7934,41.7612,41.7854,21859.0
2018-06-11 13:35:00,51.84,51.88,51.83,51.88,24382.0,41.7773,41.8095,41.7693,41.8095,24382.0
2018-06-11 13:40:00,51.88,51.89,51.85,51.89,29091.0,41.8095,41.8176,41.7854,41.8176,29091.0
2018-06-11 13:45:00,51.89,51.92,51.86,51.91,39979.0,41.8176,41.8418,41.7934,41.8337,39979.0
2018-06-11 13:50:00,51.9,51.91,51.87,51.88,26457.0,41.8257,41.8337,41.8015,41.8095,26457.0
2018-06-11 13:55:00,51.88,51.89,51.84,51.89,34218.0,41.8095,41.8176,41.7773,41.8176,34218.0
2018-06-11 14:00:00,51.88,51.89,51.84,51.88,49934.0,41.8095,41.8176,41.7773,41.8095,49934.0
2018-06-11 14:05:00,51.87,51.92,51.85,51.92,206761.0,41.8015,41.8418,41.7854,41.8418,206761.0
2018-06-11 14:10:00,51.91,51.97,51.91,51.93,61237.0,41.8337,41.8821,41.8337,41.8498,61237.0
2018-06-11 14:15:00,51.92,51.94,51.9,51.94,21827.0,41.8418,41.8579,41.8257,41.8579,21827.0
2018-06-11 14:20:00,51.93,51.96,51.91,51.93,35079.0,41.8498,41.874,41.8337,41.8498,35079.0
2018-06-11 14:25:00,51.94,51.95,51.91,51.93,27349.0,41.8579,41.866,41.8337,41.8498,27349.0
2018-06-11 14:30:00,51.93,51.94,51.89,51.9,55028.0,41.8498,41.8579,41.8176,41.8257,55028.0
2018-06-11 14:35:00,51.89,51.91,51.89,51.9,67657.0,41.8176,41.8337,41.8176,41.8257,67657.0
2018-06-11 14:40:00,51.9,51.91,51.88,51.89,67919.0,41.8257,41.8337,41.8095,41.8176,67919.0
2018-06-11 14:45:00,51.9,51.94,51.87,51.91,96471.0,41.8257,41.8579,41.8015,41.8337,96471.0
2018-06-11 14:50:00,51.92,51.93,51.89,51.91,111265.0,41.8418,41.8498,41.8176,41.8337,111265.0
2018-06-11 14:55:00,51.91,51.92,51.86,51.89,194682.0,41.8337,41.8418,41.7934,41.8176,194682.0
2018-06-11 15:00:00,51.89,51.92,51.88,51.91,43768.0,41.8176,41.8418,41.8095,41.8337,43768.0
2018-06-11 15:05:00,51.91,52.0,51.91,51.97,63083.0,41.8337,41.9063,41.8337,41.8821,63083.0
2018-06-11 15:10:00,51.97,52.02,51.96,51.98,42371.0,41.8821,41.9224,41.874,41.8901,42371.0
2018-06-11 15:15:00,51.98,52.02,51.95,51.96,104727.0,41.8901,41.9224,41.866,41.874,104727.0
2018-06-11 15:20:00,51.97,52.01,51.95,52.0,62786.0,41.8821,41.9143,41.866,41.9063,62786.0
2018-06-11 15:25:00,52.0,52.01,51.98,52.0,58681.0,41.9063,41.9143,41.8901,41.9063,58681.0
2018-06-11 15:30:00,52.0,52.03,51.97,51.98,84288.0,41.9063,41.9304,41.8821,41.8901,84288.0
2018-06-11 15:35:00,51.98,51.99,51.93,51.98,77770.0,41.8901,41.8982,41.8498,41.8901,77770.0
2018-06-11 15:40:00,51.97,51.99,51.95,51.96,85845.0,41.8821,41.8982,41.866,41.874,85845.0
2018-06-11 15:45:00,51.96,51.97,51.94,51.96,273626.0,41.874,41.8821,41.8579,41.874,273626.0
2018-06-11 15:50:00,51.95,51.96,51.83,51.83,143431.0,41.866,41.874,41.7693,41.7693,143431.0
2018-06-11 15:55:00,51.83,51.86,51.77,51.79,565648.0,41.7693,41.7934,41.7209,41.737,565648.0
2018-06-12 09:30:00,51.88,51.93,51.8,51.93,124842.0,41.8095,41.8498,41.7451,41.8498,124842.0
2018-06-12 09:35:00,51.93,51.97,51.84,51.91,72755.0,41.8498,41.8821,41.7773,41.8337,72755.0
2018-06-12 09:40:00,51.91,51.95,51.77,51.8,72386.0,41.8337,41.866,41.7209,41.7451,72386.0
2018-06-12 09:45:00,51.81,51.96,51.81,51.88,106009.0,41.7531,41.874,41.7531,41.8095,106009.0
2018-06-12 09:50:00,51.89,52.02,51.86,52.02,119494.0,41.8176,41.9224,41.7934,41.9224,119494.0
2018-06-12 09:55:00,52.02,52.02,51.95,51.98,75723.0,41.9224,41.9224,41.866,41.8901,75723.0
2018-06-12 10:00:00,51.97,52.05,51.94,52.05,62261.0,41.8821,41.9466,41.8579,41.9466,62261.0
2018-06-12 10:05:00,52.06,52.12,52.0,52.02,86460.0,41.9546,42.003,41.9063,41.9224,86460.0
2018-06-12 10:10:00,52.03,52.09,51.99,52.01,80987.0,41.9304,41.9788,41.8982,41.9143,80987.0
2018-06-12 10:15:00,52.01,52.01,51.88,51.92,43697.0,41.9143,41.9143,41.8095,41.8418,43697.0
2018-06-12 10:20:00,51.91,51.93,51.82,51.86,42071.0,41.8337,41.8498,41.7612,41.7934,42071.0
2018-06-12 10:25:00,51.86,51.86,51.74,51.75,120827.0,41.7934,41.7934,41.6967,41.7048,120827.0
2018-06-12 10:30:00,51.74,51.81,51.65,51.67,106873.0,41.6967,41.7531,41.6242,41.6403,106873.0
2018-06-12 10:35:00,51.68,51.72,51.55,51.61,107153.0,41.6484,41.6806,41.5436,41.592,107153.0
2018-06-12 10:40:00,51.62,51.68,51.61,51.67,63680.0,41.6,41.6484,41.592,41.6403,63680.0
2018-06-12 10:45:00,51.67,51.69,51.57,51.6,68531.0,41.6403,41.6564,41.5597,41.5839,68531.0
2018-06-12 10:50:00,51.6,51.68,51.58,51.68,131430.0,41.5839,41.6484,41.5678,41.6484,131430.0
2018-06-12 10:55:00,51.67,51.67,51.57,51.61,154291.0,41.6403,41.6403,41.5597,41.592,154291.0
2018-06-12 11:00:00,51.62,51.66,51.6,51.6,48064.0,41.6,41.6323,41.5839,41.5839,48064.0
2018-06-12 11:05:00,51.59,51.62,51.57,51.6,64281.0,41.5758,41.6,41.5597,41.5839,64281.0
2018-06-12 11:10:00,51.6,51.62,51.51,51.54,138830.0,41.5839,41.6,41.5114,41.5355,138830.0
2018-06-12 11:15:00,51.53,51.55,51.49,51.49,130614.0,41.5275,41.5436,41.4953,41.4953,130614.0
2018-06-12 11:20:00,51.5,51.62,51.49,51.61,84866.0,41.5033,41.6,41.4953,41.592,84866.0
2018-06-12 11:25:00,51.6,51.62,51.54,51.6,52009.0,41.5839,41.6,41.5355,41.5839,52009.0
2018-06-12 11:30:00,51.61,51.62,51.58,51.59,65478.0,41.592,41.6,41.5678,41.5758,65478.0
2018-06-12 11:35:00,51.59,51.65,51.58,51.63,72919.0,41.5758,41.6242,41.5678,41.6081,72919.0
2018-06-12 11:40:00,51.64,51.67,51.61,51.65,90709.0,41.6161,41.6403,41.592,41.6242,90709.0
2018-06-12 11:45:00,51.65,51.65,51.59,51.61,81255.0,41.6242,41.6242,41.5758,41.592,81255.0
2018-06-12 11:50:00,51.62,51.66,51.6,51.64,89590.0,41.6,41.6323,41.5839,41.6161,89590.0
2018-06-12 11:55:00,51.64,51.65,51.61,51.64,43341.0,41.6161,41.6242,41.592,41.6161,43341.0
2018-06-12 12:00:00,51.64,51.66,51.62,51.63,42060.0,41.6161,41.6323,41.6,41.6081,42060.0
2018-06-12 12:05:00,51.63,51.63,51.56,51.57,75371.0,41.6081,41.6081,41.5517,41.5597,75371.0
2018-06-12 12:10:00,51.57,51.61,51.56,51.57,60736.0,41.5597,41.592,41.5517,41.5597,60736.0
2018-06-12 12:15:00,51.57,51.61,51.57,51.61,27396.0,41.5597,41.592,41.5597,41.592,27396.0
2018-06-12 12:20:00,51.6,51.61,51.56,51.57,26311.0,41.5839,41.592,41.5517,41.5597,26311.0
2018-06-12 12:25:00,51.57,51.58,51.54,51.55,30958.0,41.5597,41.5678,41.5355,41.5436,30958.0
2018-06-12 12:30:00,51.56,51.57,51.51,51.52,49507.0,41.5517,41.5597,41.5114,41.5194,49507.0
2018-06-12 12:35:00,51.52,51.52,51.48,51.48,51638.0,41.5194,41.5194,41.4872,41.4872,51638.0
2018-06-12 12:40:00,51.48,51.49,51.4,51.41,52140.0,41.4872,41.4953,41.4227,41.4308,52140.0
2018-06-12 12:45:00,51.41,51.47,51.41,51.41,50604.0,41.4308,41.4791,41.4308,41.4308,50604.0
2018-06-12 12:50:00,51.41,51.45,51.41,51.42,28370.0,41.4308,41.463,41.4308,41.4388,28370.0
2018-06-12 12:55:00,51.42,51.45,51.41,51.44,32359.0,41.4388,41.463,41.4308,41.455,32359.0
2018-06-12 13:00:00,51.44,51.46,51.43,51.46,42613.0,41.455,41.4711,41.4469,41.4711,42613.0
2018-06-12 13:05:00,51.45,51.47,51.43,51.46,40551.0,41.463,41.4791,41.4469,41.4711,40551.0
2018-06-12 13:10:00,51.46,51.46,51.37,51.42,100729.0,41.4711,41.4711,41.3985,41.4388,100729.0
2018-06-12 13:15:00,51.42,51.48,51.38,51.38,61003.0,41.4388,41.4872,41.4066,41.4066,61003.0
2018-06-12 13:20:00,51.39,51.43,51.38,51.39,52229.0,41.4147,41.4469,41.4066,41.4147,52229.0
2018-06-12 13:25:00,51.39,51.41,51.37,51.38,73932.0,41.4147,41.4308,41.3985,41.4066,73932.0
2018-06-12 13:30:00,51.37,51.38,51.35,51.38,26973.0,41.3985,41.4066,41.3824,41.4066,26973.0
2018-06-12 13:35:00,51.38,51.43,51.38,51.39,51733.0,41.4066,41.4469,41.4066,41.4147,51733.0
2018-06-12 13:40:00,51.39,51.4,51.38,51.38,62409.0,41.4147,41.4227,41.4066,41.4066,62409.0
2018-06-12 13:45:00,51.39,51.39,51.34,51.35,50702.0,41.4147,41.4147,41.3744,41.3824,50702.0
2018-06-12 13:50:00,51.35,51.4,51.32,51.34,55904.0,41.3824,41.4227,41.3583,41.3744,55904.0
2018-06-12 13:55:00,51.34,51.35,51.28,51.3,135919.0,41.3744,41.3824,41.326,41.3421,135919.0
2018-06-12 14:00:00,51.3,51.31,51.24,51.29,123964.0,41.3421,41.3502,41.2938,41.3341,123964.0
2018-06-12 14:05:00,51.29,51.32,51.28,51.3,58782.0,41.3341,41.3583,41.326,41.3421,58782.0
2018-06-12 14:10:00,51.3,51.3,51.19,51.22,127740.0,41.3421,41.3421,41.2535,41.2777,127740.0
2018-06-12 14:15:00,51.21,51.22,51.12,51.14,171891.0,41.2696,41.2777,41.1971,41.2132,171891.0
2018-06-12 14:20:00,51.15,51.15,51.07,51.07,64386.0,41.2213,41.2213,41.1568,41.1568,64386.0
2018-06-12 14:25:00,51.07,51.09,51.02,51.05,83880.0,41.1568,41.1729,41.1165,41.1407,83880.0
2018-06-12 14:30:00,51.04,51.09,51.02,51.09,74118.0,41.1326,41.1729,41.1165,41.1729,74118.0
2018-06-12 14:35:00,51.09,51.14,51.08,51.13,57072.0,41.1729,41.2132,41.1648,41.2051,57072.0
2018-06-12 14:40:00,51.13,51.14,51.09,51.1,61950.0,41.2051,41.2132,41.1729,41.181,61950.0
2018-06-12 14:45:00,51.11,51.14,51.07,51.14,94180.0,41.189,41.2132,41.1568,41.2132,94180.0
2018-06-12 14:50:00,51.13,51.14,51.04,51.06,91908.0,41.2051,41.2132,41.1326,41.1487,91908.0
2018-06-12 14:55:00,51.06,51.07,50.96,50.96,121602.0,41.1487,41.1568,41.0681,41.0681,121602.0
2018-06-12 15:00:00,50.96,51.07,50.95,51.07,139726.0,41.0681,41.1568,41.0601,41.1568,139726.0
2018-06-12 15:05:00,51.07,51.15,51.06,51.12,84289.0,41.1568,41.2213,41.1487,41.1971,84289.0
2018-06-12 15:10:00,51.12,51.14,51.03,51.04,127018.0,41.1971,41.2132,41.1245,41.1326,127018.0
2018-06-12 15:15:00,51.04,51.07,51.0,51.01,230281.0,41.1326,41.1568,41.1004,41.1084,230281.0
2018-06-12 15:20:00,51.01,51.08,51.0,51.07,72850.0,41.1084,41.1648,41.1004,41.1568,72850.0
2018-06-12 15:25:00,51.07,51.13,51.06,51.11,64354.0,41.1568,41.2051,41.1487,41.189,64354.0
2018-06-12 15:30:00,51.1,51.18,51.1,51.18,173973.0,41.181,41.2454,41.181,41.2454,173973.0
2018-06-12 15:35:00,51.18,51.23,51.15,51.2,123484.0,41.2454,41.2857,41.2213,41.2615,123484.0
2018-06-12 15:40:00,51.2,51.26,51.19,51.23,171437.0,41.2615,41.3099,41.2535,41.2857,171437.0
2018-06-12 15:45:00,51.23,51.29,51.22,51.26,182220.0,41.2857,41.3341,41.2777,41.3099,182220.0
2018-06-12 15:50:00,51.27,51.33,51.26,51.33,213616.0,41.318,41.3663,41.3099,41.3663,213616.0
2018-06-12 15:55:00,51.33,51.35,51.28,51.31,585153.0,41.3663,41.3824,41.326,41.3502,585153.0
2018-06-13 09:30:00,51.48,51.64,51.42,51.42,171794.0,41.4872,41.6161,41.4388,41.4388,171794.0
2018-06-13 09:35:00,51.41,51.73,51.39,51.67,125852.0,41.4308,41.6887,41.4147,41.6403,125852.0
2018-06-13 09:40:00,51.67,51.67,51.55,51.59,65160.0,41.6403,41.6403,41.5436,41.5758,65160.0
2018-06-13 09:45:00,51.6,51.62,51.45,51.52,84841.0,41.5839,41.6,41.463,41.5194,84841.0
2018-06-13 09:50:00,51.52,51.57,51.44,51.46,107502.0,41.5194,41.5597,41.455,41.4711,107502.0
2018-06-13 09:55:00,51.46,51.46,51.32,51.4,110502.0,41.4711,41.4711,41.3583,41.4227,110502.0
2018-06-13 10:00:00,51.4,51.43,51.31,51.39,46557.0,41.4227,41.4469,41.3502,41.4147,46557.0
2018-06-13 10:05:00,51.39,51.45,51.38,51.44,33262.0,41.4147,41.463,41.4066,41.455,33262.0
2018-06-13 10:10:00,51.44,51.45,51.27,51.34,63664.0,41.455,41.463,41.318,41.3744,63664.0
2018-06-13 10:15:00,51.35,51.41,51.33,51.41,84352.0,41.3824,41.4308,41.3663,41.4308,84352.0
2018-06-13 10:20:00,51.41,51.54,51.35,51.53,70257.0,41.4308,41.5355,41.3824,41.5275,70257.0
2018-06-13 10:25:00,51.54,51.56,51.5,51.55,43641.0,41.5355,41.5517,41.5033,41.5436,43641.0
2018-06-13 10:30:00,51.56,51.73,51.55,51.66,134897.0,41.5517,41.6887,41.5436,41.6323,134897.0
2018-06-13 10:35:00,51.65,51.71,51.62,51.64,54593.0,41.6242,41.6725,41.6,41.6161,54593.0
2018-06-13 10:40:00,51.64,51.66,51.6,51.61,112524.0,41.6161,41.6323,41.5839,41.592,112524.0
2018-06-13 10:45:00,51.6,51.62,51.54,51.55,39618.0,41.5839,41.6,41.5355,41.5436,39618.0
2018-06-13 10:50:00,51.55,51.56,51.51,51.55,51057.0,41.5436,41.5517,41.5114,41.5436,51057.0
2018-06-13 10:55:00,51.54,51.54,51.47,51.48,52247.0,41.5355,41.5355,41.4791,41.4872,52247.0
2018-06-13 11:00:00,51.49,51.54,51.48,51.48,56108.0,41.4953,41.5355,41.4872,41.4872,56108.0
2018-06-13 11:05:00,51.48,51.5,51.42,51.43,46283.0,41.4872,41.5033,41.4388,41.4469,46283.0
2018-06-13 11:10:00,51.42,51.45,51.37,51.4,44425.0,41.4388,41.463,41.3985,41.4227,44425.0
2018-06-13 11:15:00,51.39,51.43,51.38,51.41,38321.0,41.4147,41.4469,41.4066,41.4308,38321.0
2018-06-13 11:20:00,51.41,51.42,51.32,51.32,50330.0,41.4308,41.4388,41.3583,41.3583,50330.0
2018-06-13 11:25:00,51.33,51.39,51.3,51.37,51243.0,41.3663,41.4147,41.3421,41.3985,51243.0
2018-06-13 11:30:00,51.37,51.47,51.35,51.47,68266.0,41.3985,41.4791,41.3824,41.4791,68266.0
2018-06-13 11:35:00,51.47,51.53,51.46,51.5,53930.0,41.4791,41.5275,41.4711,41.5033,53930.0
2018-06-13 11:40:00,51.5,51.54,51.48,51.49,28948.0,41.5033,41.5355,41.4872,41.4953,28948.0
2018-06-13 11:45:00,51.49,51.5,51.44,51.46,49193.0,41.4953,41.5033,41.455,41.4711,49193.0
2018-06-13 11:50:00,51.47,51.54,51.45,51.5,35545.0,41.4791,41.5355,41.463,41.5033,35545.0
2018-06-13 11:55:00,51.49,51.54,51.49,51.51,37323.0,41.4953,41.5355,41.4953,41.5114,37323.0
2018-06-13 12:00:00,51.52,51.52,51.45,51.48,23790.0,41.5194,41.5194,41.463,41.4872,23790.0
2018-06-13 12:05:00,51.47,51.52,51.46,51.51,22484.0,41.4791,41.5194,41.4711,41.5114,22484.0
2018-06-13 12:10:00,51.52,51.59,51.51,51.58,58451.0,41.5194,41.5758,41.5114,41.5678,58451.0
2018-06-13 12:15:00,51.58,51.59,51.54,51.54,34717.0,41.5678,41.5758,41.5355,41.5355,34717.0
2018-06-13 12:20:00,51.55,51.61,51.52,51.6,61833.0,41.5436,41.592,41.5194,41.5839,61833.0
2018-06-13 12:25:00,51.6,51.65,51.59,51.63,27469.0,41.5839,41.6242,41.5758,41.6081,27469.0
2018-06-13 12:30:00,51.63,51.63,51.55,51.55,36231.0,41.6081,41.6081,41.5436,41.5436,36231.0
2018-06-13 12:35:00,51.54,51.55,51.52,51.53,28468.0,41.5355,41.5436,41.5194,41.5275,28468.0
2018-06-13 12:40:00,51.52,51.56,51.52,51.56,62961.0,41.5194,41.5517,41.5194,41.5517,62961.0
2018-06-13 12:45:00,51.56,51.59,51.55,51.57,40147.0,41.5517,41.5758,41.5436,41.5597,40147.0
2018-06-13 12:50:00,51.57,51.6,51.54,51.55,48257.0,41.5597,41.5839,41.5355,41.5436,48257.0
2018-06-13 12:55:00,51.54,51.57,51.54,51.56,28706.0,41.5355,41.5597,41.5355,41.5517,28706.0
2018-06-13 13:00:00,51.55,51.56,51.51,51.53,36110.0,41.5436,41.5517,41.5114,41.5275,36110.0
2018-06-13 13:05:00,51.53,51.56,51.52,51.52,24197.0,41.5275,41.5517,41.5194,41.5194,24197.0
2018-06-13 13:10:00,51.51,51.54,51.5,51.54,33414.0,41.5114,41.5355,41.5033,41.5355,33414.0
2018-06-13 13:15:00,51.54,51.54,51.5,51.52,11841.0,41.5355,41.5355,41.5033,41.5194,11841.0
2018-06-13 13:20:00,51.53,51.54,51.51,51.53,30542.0,41.5275,41.5355,41.5114,41.5275,30542.0
2018-06-13 13:25:00,51.53,51.58,51.53,51.55,25660.0,41.5275,41.5678,41.5275,41.5436,25660.0
2018-06-13 13:30:00,51.54,51.58,51.54,51.55,39847.0,41.5355,41.5678,41.5355,41.5436,39847.0
2018-06-13 13:35:00,51.56,51.56,51.51,51.55,71492.0,41.5517,41.5517,41.5114,41.5436,71492.0
2018-06-13 13:40:00,51.55,51.74,51.53,51.62,130500.0,41.5436,41.6967,41.5275,41.6,130500.0
2018-06-13 13:45:00,51.62,51.62,51.57,51.62,31247.0,41.6,41.6,41.5597,41.6,31247.0
2018-06-13 13:50:00,51.61,51.75,51.61,51.64,108944.0,41.592,41.7048,41.592,41.6161,108944.0
2018-06-13 13:55:00,51.64,51.7,51.58,51.59,37585.0,41.6161,41.6645,41.5678,41.5758,37585.0
2018-06-13 14:00:00,51.58,52.04,51.55,51.95,152904.0,41.5678,41.9385,41.5436,41.866,152904.0
2018-06-13 14:05:00,51.97,52.11,51.96,52.03,169440.0,41.8821,41.9949,41.874,41.9304,169440.0
2018-06-13 14:10:00,52.04,52.17,51.95,51.98,119300.0,41.9385,42.0433,41.866,41.8901,119300.0
2018-06-13 14:15:00,51.98,52.03,51.93,51.99,76367.0,41.8901,41.9304,41.8498,41.8982,76367.0
2018-06-13 14:20:00,51.99,51.99,51.83,51.9,102527.0,41.8982,41.8982,41.7693,41.8257,102527.0
2018-06-13 14:25:00,51.91,51.98,51.91,51.96,86952.0,41.8337,41.8901,41.8337,41.874,86952.0
2018-06-13 14:30:00,51.96,52.29,51.91,52.28,147294.0,41.874,42.14,41.8337,42.1319,147294.0
2018-06-13 14:35:00,52.27,52.36,52.24,52.34,107983.0,42.1238,42.1964,42.0997,42.1803,107983.0
2018-06-13 14:40:00,52.34,52.36,52.14,52.16,114349.0,42.1803,42.1964,42.0191,42.0352,114349.0
2018-06-13 14:45:00,52.15,52.16,51.98,51.99,104394.0,42.0271,42.0352,41.8901,41.8982,104394.0
2018-06-13 14:50:00,51.98,52.02,51.84,51.85,76563.0,41.8901,41.9224,41.7773,41.7854,76563.0
2018-06-13 14:55:00,51.85,51.92,51.76,51.79,107964.0,41.7854,41.8418,41.7128,41.737,107964.0
2018-06-13 15:00:00,51.78,51.89,51.78,51.86,82332.0,41.729,41.8176,41.729,41.7934,82332.0
2018-06-13 15:05:00,51.86,51.92,51.86,51.88,67089.0,41.7934,41.8418,41.7934,41.8095,67089.0
2018-06-13 15:10:00,51.88,51.89,51.81,51.81,52845.0,41.8095,41.8176,41.7531,41.7531,52845.0
2018-06-13 15:15:00,51.81,51.83,51.7,51.74,73455.0,41.7531,41.7693,41.6645,41.6967,73455.0
2018-06-13 15:20:00,51.74,51.79,51.74,51.76,46430.0,41.6967,41.737,41.6967,41.7128,46430.0
2018-06-13 15:25:00,51.76,51.79,51.71,51.73,76334.0,41.7128,41.737,41.6725,41.6887,76334.0
2018-06-13 15:30:00,51.72,51.72,51.67,51.72,82733.0,41.6806,41.6806,41.6403,41.6806,82733.0
2018-06-13 15:35:00,51.72,51.75,51.66,51.67,96870.0,41.6806,41.7048,41.6323,41.6403,96870.0
2018-06-13 15:40:00,51.68,51.71,51.65,51.7,117231.0,41.6484,41.6725,41.6242,41.6645,117231.0
2018-06-13 15:45:00,51.7,51.71,51.58,51.6,129298.0,41.6645,41.6725,41.5678,41.5839,129298.0
2018-06-13 15:50:00,51.59,51.64,51.58,51.64,158497.0,41.5758,41.6161,41.5678,41.6161,158497.0
2018-06-13 15:55:00,51.64,51.67,51.57,51.59,526764.0,41.6161,41.6403,41.5597,41.5758,526764.0
2018-06-14 09:30:00,51.71,51.72,51.37,51.38,184373.0,41.6725,41.6806,41.3985,41.4066,184373.0
2018-06-14 09:35:00,51.39,51.55,51.11,51.12,200791.0,41.4147,41.5436,41.189,41.1971,200791.0
2018-06-14 09:40:00,51.13,51.29,51.13,51.28,147926.0,41.2051,41.3341,41.2051,41.326,147926.0
2018-06-14 09:45:00,51.28,51.43,51.2,51.39,128884.0,41.326,41.4469,41.2615,41.4147,128884.0
2018-06-14 09:50:00,51.38,51.4,51.27,51.37,134658.0,41.4066,41.4227,41.318,41.3985,134658.0
2018-06-14 09:55:00,51.36,51.37,51.26,51.35,97984.0,41.3905,41.3985,41.3099,41.3824,97984.0
2018-06-14 10:00:00,51.35,51.57,51.32,51.5,187409.0,41.3824,41.5597,41.3583,41.5033,187409.0
2018-06-14 10:05:00,51.51,51.59,51.5,51.55,64709.0,41.5114,41.5758,41.5033,41.5436,64709.0
2018-06-14 10:10:00,51.54,51.61,51.5,51.61,68345.0,41.5355,41.592,41.5033,41.592,68345.0
2018-06-14 10:15:00,51.6,51.69,51.6,51.63,98690.0,41.5839,41.6564,41.5839,41.6081,98690.0
2018-06-14 10:20:00,51.63,51.64,51.49,51.51,85101.0,41.6081,41.6161,41.4953,41.5114,85101.0
2018-06-14 10:25:00,51.52,51.62,51.49,51.52,80214.0,41.5194,41.6,41.4953,41.5194,80214.0
2018-06-14 10:30:00,51.52,51.53,51.38,51.39,50492.0,41.5194,41.5275,41.4066,41.4147,50492.0
2018-06-14 10:35:00,51.39,51.49,51.37,51.43,72515.0,41.4147,41.4953,41.3985,41.4469,72515.0
2018-06-14 10:40:00,51.43,51.49,51.42,51.48,55792.0,41.4469,41.4953,41.4388,41.4872,55792.0
2018-06-14 10:45:00,51.47,51.48,51.4,51.42,41056.0,41.4791,41.4872,41.4227,41.4388,41056.0
2018-06-14 10:50:00,51.42,51.43,51.33,51.34,85078.0,41.4388,41.4469,41.3663,41.3744,85078.0
2018-06-14 10:55:00,51.33,51.33,51.2,51.2,154213.0,41.3663,41.3663,41.2615,41.2615,154213.0
2018-06-14 11:00:00,51.2,51.32,51.15,51.31,175030.0,41.2615,41.3583,41.2213,41.3502,175030.0
2018-06-14 11:05:00,51.3,51.3,51.15,51.19,86837.0,41.3421,41.3421,41.2213,41.2535,86837.0
2018-06-14 11:10:00,51.2,51.25,51.13,51.2,111122.0,41.2615,41.3018,41.2051,41.2615,111122.0
2018-06-14 11:15:00,51.2,51.24,51.15,51.23,72602.0,41.2615,41.2938,41.2213,41.2857,72602.0
2018-06-14 11:20:00,51.23,51.26,51.17,51.22,45253.0,41.2857,41.3099,41.2374,41.2777,45253.0
2018-06-14 11:25:00,51.23,51.29,51.2,51.26,181640.0,41.2857,41.3341,41.2615,41.3099,181640.0
2018-06-14 11:30:00,51.27,51.29,51.19,51.19,76531.0,41.318,41.3341,41.2535,41.2535,76531.0
2018-06-14 11:35:00,51.19,51.3,51.16,51.27,74437.0,41.2535,41.3421,41.2293,41.318,74437.0
2018-06-14 11:40:00,51.27,51.34,51.25,51.34,84021.0,41.318,41.3744,41.3018,41.3744,84021.0
2018-06-14 11:45:00,51.33,51.39,51.31,51.35,160736.0,41.3663,41.4147,41.3502,41.3824,160736.0
2018-06-14 11:50:00,51.35,51.36,51.28,51.29,35961.0,41.3824,41.3905,41.326,41.3341,35961.0
2018-06-14 11:55:00,51.29,51.35,51.28,51.3,37311.0,41.3341,41.3824,41.326,41.3421,37311.0
2018-06-14 12:00:00,51.3,51.31,51.24,51.24,40503.0,41.3421,41.3502,41.2938,41.2938,40503.0
2018-06-14 12:05:00,51.24,51.25,51.2,51.21,57844.0,41.2938,41.3018,41.2615,41.2696,57844.0
2018-06-14 12:10:00,51.21,51.22,51.17,51.18,41951.0,41.2696,41.2777,41.2374,41.2454,41951.0
2018-06-14 12:15:00,51.18,51.2,51.14,51.16,128248.0,41.2454,41.2615,41.2132,41.2293,128248.0
2018-06-14 12:20:00,51.16,51.19,51.14,51.18,124730.0,41.2293,41.2535,41.2132,41.2454,124730.0
2018-06-14 12:25:00,51.19,51.19,51.14,51.15,65001.0,41.2535,41.2535,41.2132,41.2213,65001.0
2018-06-14 12:30:00,51.14,51.18,51.13,51.18,45510.0,41.2132,41.2454,41.2051,41.2454,45510.0
2018-06-14 12:35:00,51.17,51.19,51.16,51.18,33436.0,41.2374,41.2535,41.2293,41.2454,33436.0
2018-06-14 12:40:00,51.18,51.19,51.14,51.16,54474.0,41.2454,41.2535,41.2132,41.2293,54474.0
2018-06-14 12:45:00,51.16,51.17,51.12,51.12,44559.0,41.2293,41.2374,41.1971,41.1971,44559.0
2018-06-14 12:50:00,51.12,51.14,51.11,51.12,46691.0,41.1971,41.2132,41.189,41.1971,46691.0
2018-06-14 12:55:00,51.11,51.12,51.1,51.11,29056.0,41.189,41.1971,41.181,41.189,29056.0
2018-06-14 13:00:00,51.11,51.14,51.09,51.12,31414.0,41.189,41.2132,41.1729,41.1971,31414.0
2018-06-14 13:05:00,51.11,51.19,51.1,51.19,74869.0,41.189,41.2535,41.181,41.2535,74869.0
2018-06-14 13:10:00,51.19,51.21,51.16,51.2,65556.0,41.2535,41.2696,41.2293,41.2615,65556.0
2018-06-14 13:15:00,51.2,51.24,51.19,51.24,36926.0,41.2615,41.2938,41.2535,41.2938,36926.0
2018-06-14 13:20:00,51.23,51.3,51.23,51.28,67805.0,41.2857,41.3421,41.2857,41.326,67805.0
2018-06-14 13:25:00,51.28,51.3,51.26,51.28,26265.0,41.326,41.3421,41.3099,41.326,26265.0
2018-06-14 13:30:00,51.27,51.38,51.26,51.37,36542.0,41.318,41.4066,41.3099,41.3985,36542.0
2018-06-14 13:35:00,51.38,51.4,51.35,51.37,37194.0,41.4066,41.4227,41.3824,41.3985,37194.0
2018-06-14 13:40:00,51.37,51.39,51.34,51.39,30217.0,41.3985,41.4147,41.3744,41.4147,30217.0
2018-06-14 13:45:00,51.39,51.41,51.37,51.4,92560.0,41.4147,41.4308,41.3985,41.4227,92560.0
2018-06-14 13:50:00,51.39,51.41,51.37,51.4,18716.0,41.4147,41.4308,41.3985,41.4227,18716.0
2018-06-14 13:55:00,51.41,51.46,51.39,51.39,39343.0,41.4308,41.4711,41.4147,41.4147,39343.0
2018-06-14 14:00:00,51.4,51.41,51.36,51.39,57783.0,41.4227,41.4308,41.3905,41.4147,57783.0
2018-06-14 14:05:00,51.39,51.39,51.33,51.34,22387.0,41.4147,41.4147,41.3663,41.3744,22387.0
2018-06-14 14:10:00,51.34,51.43,51.33,51.4,30748.0,41.3744,41.4469,41.3663,41.4227,30748.0
2018-06-14 14:15:00,51.39,51.4,51.31,51.34,37146.0,41.4147,41.4227,41.3502,41.3744,37146.0
2018-06-14 14:20:00,51.33,51.43,51.33,51.42,31521.0,41.3663,41.4469,41.3663,41.4388,31521.0
2018-06-14 14:25:00,51.42,51.44,51.37,51.43,74297.0,41.4388,41.455,41.3985,41.4469,74297.0
2018-06-14 14:30:00,51.43,51.45,51.38,51.41,61159.0,41.4469,41.463,41.4066,41.4308,61159.0
2018-06-14 14:35:00,51.41,51.44,51.39,51.4,23451.0,41.4308,41.455,41.4147,41.4227,23451.0
2018-06-14 14:40:00,51.41,51.44,51.41,51.43,36173.0,41.4308,41.455,41.4308,41.4469,36173.0
2018-06-14 14:45:00,51.42,51.44,51.38,51.39,76944.0,41.4388,41.455,41.4066,41.4147,76944.0
2018-06-14 14:50:00,51.39,51.4,51.34,51.36,68097.0,41.4147,41.4227,41.3744,41.3905,68097.0
2018-06-14 14:55:00,51.36,51.37,51.31,51.33,52169.0,41.3905,41.3985,41.3502,41.3663,52169.0
2018-06-14 15:00:00,51.33,51.35,51.3,51.33,35571.0,41.3663,41.3824,41.3421,41.3663,35571.0
2018-06-14 15:05:00,51.33,51.38,51.33,51.38,32734.0,41.3663,41.4066,41.3663,41.4066,32734.0
2018-06-14 15:10:00,51.37,51.4,51.37,51.38,37157.0,41.3985,41.4227,41.3985,41.4066,37157.0
2018-06-14 15:15:00,51.37,51.38,51.35,51.37,48071.0,41.3985,41.4066,41.3824,41.3985,48071.0
2018-06-14 15:20:00,51.37,51.41,51.35,51.41,35357.0,41.3985,41.4308,41.3824,41.4308,35357.0
2018-06-14 15:25:00,51.41,51.43,51.39,51.39,44627.0,41.4308,41.4469,41.4147,41.4147,44627.0
2018-06-14 15:30:00,51.39,51.44,51.38,51.44,94207.0,41.4147,41.455,41.4066,41.455,94207.0
2018-06-14 15:35:00,51.44,51.46,51.41,51.46,134425.0,41.455,41.4711,41.4308,41.4711,134425.0
2018-06-14 15:40:00,51.46,51.48,51.43,51.47,197843.0,41.4711,41.4872,41.4469,41.4791,197843.0
2018-06-14 15:45:00,51.47,51.49,51.43,51.46,289321.0,41.4791,41.4953,41.4469,41.4711,289321.0
2018-06-14 15:50:00,51.45,51.46,51.24,51.25,372415.0,41.463,41.4711,41.2938,41.3018,372415.0
2018-06-14 15:55:00,51.25,51.31,51.23,51.31,590853.0,41.3018,41.3502,41.2857,41.3502,590853.0
2018-06-15 09:30:00,50.91,51.02,50.87,50.98,44172.0,41.0278,41.1165,40.9956,41.0842,44172.0
2018-06-15 09:35:00,51.01,51.05,50.79,51.03,1736981.0,41.1084,41.1407,40.9311,41.1245,1736981.0
2018-06-15 09:40:00,51.03,51.09,50.94,51.08,185029.0,41.1245,41.1729,41.052,41.1648,185029.0
2018-06-15 09:45:00,51.09,51.26,51.02,51.07,119881.0,41.1729,41.3099,41.1165,41.1568,119881.0
2018-06-15 09:50:00,51.07,51.11,50.99,51.01,77671.0,41.1568,41.189,41.0923,41.1084,77671.0
2018-06-15 09:55:00,51.01,51.04,50.98,51.03,68217.0,41.1084,41.1326,41.0842,41.1245,68217.0
2018-06-15 10:00:00,51.03,51.04,50.89,50.97,204539.0,41.1245,41.1326,41.0117,41.0762,204539.0
2018-06-15 10:05:00,50.97,50.98,50.85,50.92,169450.0,41.0762,41.0842,40.9795,41.0359,169450.0
2018-06-15 10:10:00,50.92,50.95,50.85,50.88,135824.0,41.0359,41.0601,40.9795,41.0037,135824.0
2018-06-15 10:15:00,50.87,50.88,50.77,50.78,133427.0,40.9956,41.0037,40.915,40.9231,133427.0
2018-06-15 10:20:00,50.78,50.79,50.69,50.73,89669.0,40.9231,40.9311,40.8505,40.8828,89669.0
2018-06-15 10:25:00,50.72,50.78,50.7,50.71,57231.0,40.8747,40.9231,40.8586,40.8667,57231.0
2018-06-15 10:30:00,50.7,50.73,50.58,50.6,189865.0,40.8586,40.8828,40.7619,40.778,189865.0
2018-06-15 10:35:00,50.6,50.74,50.6,50.69,87664.0,40.778,40.8908,40.778,40.8505,87664.0
2018-06-15 10:40:00,50.7,50.83,50.63,50.83,73226.0,40.8586,40.9634,40.8022,40.9634,73226.0
2018-06-15 10:45:00,50.83,50.93,50.82,50.91,106293.0,40.9634,41.044,40.9553,41.0278,106293.0
2018-06-15 10:50:00,50.91,50.97,50.86,50.93,145628.0,41.0278,41.0762,40.9875,41.044,145628.0
2018-06-15 10:55:00,50.93,50.96,50.89,50.93,81331.0,41.044,41.0681,41.0117,41.044,81331.0
2018-06-15 11:00:00,50.93,51.08,50.91,51.08,62618.0,41.044,41.1648,41.0278,41.1648,62618.0
2018-06-15 11:05:00,51.08,51.11,51.04,51.07,49443.0,41.1648,41.189,41.1326,41.1568,49443.0
2018-06-15 11:10:00,51.07,51.1,51.0,51.01,66393.0,41.1568,41.181,41.1004,41.1084,66393.0
2018-06-15 11:15:00,51.02,51.02,50.96,51.0,48743.0,41.1165,41.1165,41.0681,41.1004,48743.0
2018-06-15 11:20:00,51.0,51.02,50.98,51.02,78641.0,41.1004,41.1165,41.0842,41.1165,78641.0
2018-06-15 11:25:00,51.03,51.04,50.89,50.9,75038.0,41.1245,41.1326,41.0117,41.0198,75038.0
2018-06-15 11:30:00,50.89,50.91,50.76,50.77,89101.0,41.0117,41.0278,40.907,40.915,89101.0
2018-06-15 11:35:00,50.77,50.83,50.75,50.83,40373.0,40.915,40.9634,40.8989,40.9634,40373.0
2018-06-15 11:40:00,50.83,50.86,50.8,50.85,72444.0,40.9634,40.9875,40.9392,40.9795,72444.0
2018-06-15 11:45:00,50.85,50.86,50.77,50.81,42817.0,40.9795,40.9875,40.915,40.9472,42817.0
2018-06-15 11:50:00,50.81,50.94,50.81,50.94,26791.0,40.9472,41.052,40.9472,41.052,26791.0
2018-06-15 11:55:00,50.94,50.97,50.92,50.96,28260.0,41.052,41.0762,41.0359,41.0681,28260.0
2018-06-15 12:00:00,50.96,50.98,50.94,50.98,27514.0,41.0681,41.0842,41.052,41.0842,27514.0
2018-06-15 12:05:00,50.98,50.98,50.89,50.94,26679.0,41.0842,41.0842,41.0117,41.052,26679.0
2018-06-15 12:10:00,50.94,50.95,50.91,50.91,32665.0,41.052,41.0601,41.0278,41.0278,32665.0
2018-06-15 12:15:00,50.91,51.02,50.89,50.99,31889.0,41.0278,41.1165,41.0117,41.0923,31889.0
2018-06-15 12:20:00,50.99,51.02,50.97,51.0,26728.0,41.0923,41.1165,41.0762,41.1004,26728.0
2018-06-15 12:25:00,51.0,51.0,50.94,50.96,31769.0,41.1004,41.1004,41.052,41.0681,31769.0
2018-06-15 12:30:00,50.96,50.96,50.9,50.9,34289.0,41.0681,41.0681,41.0198,41.0198,34289.0
2018-06-15 12:35:00,50.9,50.92,50.88,50.91,30892.0,41.0198,41.0359,41.0037,41.0278,30892.0
2018-06-15 12:40:00,50.92,50.99,50.92,50.95,33243.0,41.0359,41.0923,41.0359,41.0601,33243.0
2018-06-15 12:45:00,50.94,50.97,50.92,50.97,29341.0,41.052,41.0762,41.0359,41.0762,29341.0
2018-06-15 12:50:00,50.97,51.05,50.96,51.03,124412.0,41.0762,41.1407,41.0681,41.1245,124412.0
2018-06-15 12:55:00,51.03,51.11,51.02,51.1,68474.0,41.1245,41.189,41.1165,41.181,68474.0
2018-06-15 13:00:00,51.1,51.16,51.07,51.15,29671.0,41.181,41.2293,41.1568,41.2213,29671.0
2018-06-15 13:05:00,51.15,51.21,51.15,51.2,37336.0,41.2213,41.2696,41.2213,41.2615,37336.0
2018-06-15 13:10:00,51.21,51.25,51.19,51.22,54330.0,41.2696,41.3018,41.2535,41.2777,54330.0
2018-06-15 13:15:00,51.22,51.24,51.21,51.23,57436.0,41.2777,41.2938,41.2696,41.2857,57436.0
2018-06-15 13:20:00,51.23,51.24,51.18,51.18,13267.0,41.2857,41.2938,41.2454,41.2454,13267.0
2018-06-15 13:25:00,51.18,51.2,51.17,51.2,61090.0,41.2454,41.2615,41.2374,41.2615,61090.0
2018-06-15 13:30:00,51.2,51.23,51.18,51.21,30128.0,41.2615,41.2857,41.2454,41.2696,30128.0
2018-06-15 13:35:00,51.21,51.21,51.15,51.17,22664.0,41.2696,41.2696,41.2213,41.2374,22664.0
2018-06-15 13:40:00,51.18,51.18,51.14,51.14,23610.0,41.2454,41.2454,41.2132,41.2132,23610.0
2018-06-15 13:45:00,51.15,51.17,51.11,51.12,31315.0,41.2213,41.2374,41.189,41.1971,31315.0
2018-06-15 13:50:00,51.12,51.13,51.02,51.02,103714.0,41.1971,41.2051,41.1165,41.1165,103714.0
2018-06-15 13:55:00,51.03,51.04,50.98,51.0,55976.0,41.1245,41.1326,41.0842,41.1004,55976.0
2018-06-15 14:00:00,51.0,51.02,50.98,50.98,53977.0,41.1004,41.1165,41.0842,41.0842,53977.0
2018-06-15 14:05:00,50.98,51.02,50.97,51.02,110633.0,41.0842,41.1165,41.0762,41.1165,110633.0
2018-06-15 14:10:00,51.03,51.12,51.02,51.11,45369.0,41.1245,41.1971,41.1165,41.189,45369.0
2018-06-15 14:15:00,51.12,51.18,51.09,51.18,26859.0,41.1971,41.2454,41.1729,41.2454,26859.0
2018-06-15 14:20:00,51.19,51.32,51.18,51.28,71040.0,41.2535,41.3583,41.2454,41.326,71040.0
2018-06-15 14:25:00,51.28,51.39,51.26,51.38,93218.0,41.326,41.4147,41.3099,41.4066,93218.0
2018-06-15 14:30:00,51.39,51.42,51.34,51.37,42370.0,41.4147,41.4388,41.3744,41.3985,42370.0
2018-06-15 14:35:00,51.37,51.37,51.28,51.3,65923.0,41.3985,41.3985,41.326,41.3421,65923.0
2018-06-15 14:40:00,51.31,51.33,51.28,51.3,55719.0,41.3502,41.3663,41.326,41.3421,55719.0
2018-06-15 14:45:00,51.3,51.35,51.29,51.29,41836.0,41.3421,41.3824,41.3341,41.3341,41836.0
2018-06-15 14:50:00,51.29,51.35,51.28,51.35,43039.0,41.3341,41.3824,41.326,41.3824,43039.0
2018-06-15 14:55:00,51.36,51.36,51.32,51.33,34844.0,41.3905,41.3905,41.3583,41.3663,34844.0
2018-06-15 15:00:00,51.33,51.33,51.24,51.25,39146.0,41.3663,41.3663,41.2938,41.3018,39146.0
2018-06-15 15:05:00,51.26,51.31,51.25,51.3,76111.0,41.3099,41.3502,41.3018,41.3421,76111.0
2018-06-15 15:10:00,51.3,51.32,51.28,51.3,44531.0,41.3421,41.3583,41.326,41.3421,44531.0
2018-06-15 15:15:00,51.3,51.32,51.22,51.23,80911.0,41.3421,41.3583,41.2777,41.2857,80911.0
2018-06-15 15:20:00,51.25,51.26,51.21,51.22,71638.0,41.3018,41.3099,41.2696,41.2777,71638.0
2018-06-15 15:25:00,51.22,51.34,51.2,51.29,90985.0,41.2777,41.3744,41.2615,41.3341,90985.0
2018-06-15 15:30:00,51.29,51.3,51.22,51.23,86170.0,41.3341,41.3421,41.2777,41.2857,86170.0
2018-06-15 15:35:00,51.23,51.26,51.2,51.25,95271.0,41.2857,41.3099,41.2615,41.3018,95271.0
2018-06-15 15:40:00,51.25,51.25,51.14,51.15,148708.0,41.3018,41.3018,41.2132,41.2213,148708.0
2018-06-15 15:45:00,51.15,51.17,51.12,51.13,212153.0,41.2213,41.2374,41.1971,41.2051,212153.0
2018-06-15 15:50:00,51.13,51.14,51.06,51.09,208919.0,41.2051,41.2132,41.1487,41.1729,208919.0
2018-06-15 15:55:00,51.09,51.18,51.08,51.17,662452.0,41.1729,41.2454,41.1648,41.2374,662452.0
2018-06-18 09:30:00,50.71,50.77,50.62,50.66,134782.0,40.8667,40.915,40.7941,40.8264,134782.0
2018-06-18 09:35:00,50.64,50.65,50.45,50.54,103424.0,40.8102,40.8183,40.6571,40.7297,103424.0
2018-06-18 09:40:00,50.54,50.75,50.53,50.71,55770.0,40.7297,40.8989,40.7216,40.8667,55770.0
2018-06-18 09:45:00,50.71,50.94,50.68,50.88,122501.0,40.8667,41.052,40.8425,41.0037,122501.0
2018-06-18 09:50:00,50.89,50.91,50.79,50.81,108025.0,41.0117,41.0278,40.9311,40.9472,108025.0
2018-06-18 09:55:00,50.8,50.81,50.67,50.75,67523.0,40.9392,40.9472,40.8344,40.8989,67523.0
2018-06-18 10:00:00,50.74,50.81,50.7,50.75,63829.0,40.8908,40.9472,40.8586,40.8989,63829.0
2018-06-18 10:05:00,50.75,50.76,50.62,50.63,159120.0,40.8989,40.907,40.7941,40.8022,159120.0
2018-06-18 10:10:00,50.63,50.66,50.52,50.54,89566.0,40.8022,40.8264,40.7135,40.7297,89566.0
2018-06-18 10:15:00,50.54,50.61,50.53,50.6,85181.0,40.7297,40.7861,40.7216,40.778,85181.0
2018-06-18 10:20:00,50.61,50.67,50.56,50.62,185965.0,40.7861,40.8344,40.7458,40.7941,185965.0
2018-06-18 10:25:00,50.62,50.65,50.59,50.6,100325.0,40.7941,40.8183,40.77,40.778,100325.0
2018-06-18 10:30:00,50.6,50.77,50.59,50.73,344655.0,40.778,40.915,40.77,40.8828,344655.0
2018-06-18 10:35:00,50.73,50.82,50.72,50.77,152255.0,40.8828,40.9553,40.8747,40.915,152255.0
2018-06-18 10:40:00,50.78,50.82,50.75,50.77,57579.0,40.9231,40.9553,40.8989,40.915,57579.0
2018-06-18 10:45:00,50.76,50.83,50.71,50.71,50411.0,40.907,40.9634,40.8667,40.8667,50411.0
2018-06-18 10:50:00,50.71,50.79,50.68,50.76,53958.0,40.8667,40.9311,40.8425,40.907,53958.0
2018-06-18 10:55:00,50.76,50.79,50.71,50.77,72565.0,40.907,40.9311,40.8667,40.915,72565.0
2018-06-18 11:00:00,50.77,50.8,50.72,50.74,42972.0,40.915,40.9392,40.8747,40.8908,42972.0
2018-06-18 11:05:00,50.75,50.85,50.72,50.84,47049.0,40.8989,40.9795,40.8747,40.9714,47049.0
2018-06-18 11:10:00,50.84,50.89,50.83,50.84,53938.0,40.9714,41.0117,40.9634,40.9714,53938.0
2018-06-18 11:15:00,50.84,50.84,50.79,50.82,53853.0,40.9714,40.9714,40.9311,40.9553,53853.0
2018-06-18 11:20:00,50.82,50.85,50.79,50.81,54763.0,40.9553,40.9795,40.9311,40.9472,54763.0
2018-06-18 11:25:00,50.81,50.81,50.75,50.79,33340.0,40.9472,40.9472,40.8989,40.9311,33340.0
2018-06-18 11:30:00,50.79,50.81,50.77,50.77,54302.0,40.9311,40.9472,40.915,40.915,54302.0
2018-06-18 11:35:00,50.76,50.77,50.7,50.73,48673.0,40.907,40.915,40.8586,40.8828,48673.0
2018-06-18 11:40:00,50.73,50.76,50.7,50.76,76529.0,40.8828,40.907,40.8586,40.907,76529.0
2018-06-18 11:45:00,50.75,50.82,50.75,50.79,53374.0,40.8989,40.9553,40.8989,40.9311,53374.0
2018-06-18 11:50:00,50.79,50.82,50.79,50.81,42851.0,40.9311,40.9553,40.9311,40.9472,42851.0
2018-06-18 11:55:00,50.8,50.8,50.7,50.73,27054.0,40.9392,40.9392,40.8586,40.8828,27054.0
2018-06-18 12:00:00,50.73,50.75,50.72,50.75,30992.0,40.8828,40.8989,40.8747,40.8989,30992.0
2018-06-18 12:05:00,50.75,50.85,50.75,50.83,29353.0,40.8989,40.9795,40.8989,40.9634,29353.0
2018-06-18 12:10:00,50.84,50.88,50.83,50.85,47232.0,40.9714,41.0037,40.9634,40.9795,47232.0
2018-06-18 12:15:00,50.85,50.88,50.81,50.84,42534.0,40.9795,41.0037,40.9472,40.9714,42534.0
2018-06-18 12:20:00,50.83,50.84,50.8,50.8,24978.0,40.9634,40.9714,40.9392,40.9392,24978.0
2018-06-18 12:25:00,50.8,50.82,50.77,50.81,46848.0,40.9392,40.9553,40.915,40.9472,46848.0
2018-06-18 12:30:00,50.81,50.84,50.8,50.84,39159.0,40.9472,40.9714,40.9392,40.9714,39159.0
2018-06-18 12:35:00,50.83,50.84,50.8,50.81,22981.0,40.9634,40.9714,40.9392,40.9472,22981.0
2018-06-18 12:40:00,50.81,50.83,50.8,50.81,27306.0,40.9472,40.9634,40.9392,40.9472,27306.0
2018-06-18 12:45:00,50.81,50.84,50.8,50.8,35040.0,40.9472,40.9714,40.9392,40.9392,35040.0
2018-06-18 12:50:00,50.8,50.83,50.79,50.81,22727.0,40.9392,40.9634,40.9311,40.9472,22727.0
2018-06-18 12:55:00,50.81,50.88,50.81,50.87,39576.0,40.9472,41.0037,40.9472,40.9956,39576.0
2018-06-18 13:00:00,50.87,50.88,50.84,50.84,102644.0,40.9956,41.0037,40.9714,40.9714,102644.0
2018-06-18 13:05:00,50.84,50.85,50.79,50.82,76705.0,40.9714,40.9795,40.9311,40.9553,76705.0
2018-06-18 13:10:00,50.82,50.83,50.79,50.82,76340.0,40.9553,40.9634,40.9311,40.9553,76340.0
2018-06-18 13:15:00,50.81,50.86,50.81,50.85,30045.0,40.9472,40.9875,40.9472,40.9795,30045.0
2018-06-18 13:20:00,50.86,50.91,50.84,50.88,71375.0,40.9875,41.0278,40.9714,41.0037,71375.0
2018-06-18 13:25:00,50.88,50.93,50.88,50.88,59118.0,41.0037,41.044,41.0037,41.0037,59118.0
2018-06-18 13:30:00,50.89,50.89,50.86,50.87,20423.0,41.0117,41.0117,40.9875,40.9956,20423.0
2018-06-18 13:35:00,50.87,50.88,50.84,50.87,30750.0,40.9956,41.0037,40.9714,40.9956,30750.0
2018-06-18 13:40:00,50.87,50.87,50.83,50.86,21566.0,40.9956,40.9956,40.9634,40.9875,21566.0
2018-06-18 13:45:00,50.86,50.88,50.84,50.87,28636.0,40.9875,41.0037,40.9714,40.9956,28636.0
2018-06-18 13:50:00,50.87,50.88,50.8,50.8,48148.0,40.9956,41.0037,40.9392,40.9392,48148.0
2018-06-18 13:55:00,50.8,50.81,50.78,50.78,39315.0,40.9392,40.9472,40.9231,40.9231,39315.0
2018-06-18 14:00:00,50.78,50.83,50.78,50.79,32132.0,40.9231,40.9634,40.9231,40.9311,32132.0
2018-06-18 14:05:00,50.79,50.82,50.78,50.79,112317.0,40.9311,40.9553,40.9231,40.9311,112317.0
2018-06-18 14:10:00,50.79,50.8,50.76,50.77,25780.0,40.9311,40.9392,40.907,40.915,25780.0
2018-06-18 14:15:00,50.77,50.82,50.76,50.8,38286.0,40.915,40.9553,40.907,40.9392,38286.0
2018-06-18 14:20:00,50.8,50.81,50.76,50.8,39564.0,40.9392,40.9472,40.907,40.9392,39564.0
2018-06-18 14:25:00,50.8,50.86,50.8,50.82,42049.0,40.9392,40.9875,40.9392,40.9553,42049.0
2018-06-18 14:30:00,50.83,50.85,50.78,50.8,32798.0,40.9634,40.9795,40.9231,40.9392,32798.0
2018-06-18 14:35:00,50.8,50.81,50.77,50.8,20137.0,40.9392,40.9472,40.915,40.9392,20137.0
2018-06-18 14:40:00,50.81,50.83,50.79,50.8,43024.0,40.9472,40.9634,40.9311,40.9392,43024.0
2018-06-18 14:45:00,50.8,50.8,50.75,50.77,38377.0,40.9392,40.9392,40.8989,40.915,38377.0
2018-06-18 14:50:00,50.77,50.79,50.72,50.73,41382.0,40.915,40.9311,40.8747,40.8828,41382.0
2018-06-18 14:55:00,50.72,50.74,50.67,50.68,40628.0,40.8747,40.8908,40.8344,40.8425,40628.0
2018-06-18 15:00:00,50.67,50.68,50.63,50.68,63376.0,40.8344,40.8425,40.8022,40.8425,63376.0
2018-06-18 15:05:00,50.68,50.7,50.66,50.68,57481.0,40.8425,40.8586,40.8264,40.8425,57481.0
2018-06-18 15:10:00,50.69,50.69,50.64,50.67,42251.0,40.8505,40.8505,40.8102,40.8344,42251.0
2018-06-18 15:15:00,50.67,50.69,50.65,50.65,64249.0,40.8344,40.8505,40.8183,40.8183,64249.0
2018-06-18 15:20:00,50.66,50.67,50.63,50.66,181326.0,40.8264,40.8344,40.8022,40.8264,181326.0
2018-06-18 15:25:00,50.66,50.66,50.6,50.6,92065.0,40.8264,40.8264,40.778,40.778,92065.0
2018-06-18 15:30:00,50.61,50.64,50.58,50.64,333870.0,40.7861,40.8102,40.7619,40.8102,333870.0
2018-06-18 15:35:00,50.64,50.71,50.61,50.7,139594.0,40.8102,40.8667,40.7861,40.8586,139594.0
2018-06-18 15:40:00,50.69,50.77,50.66,50.75,107146.0,40.8505,40.915,40.8264,40.8989,107146.0
2018-06-18 15:45:00,50.76,50.82,50.73,50.82,148865.0,40.907,40.9553,40.8828,40.9553,148865.0
2018-06-18 15:50:00,50.81,50.82,50.78,50.78,136619.0,40.9472,40.9553,40.9231,40.9231,136619.0
2018-06-18 15:55:00,50.79,50.8,50.72,50.76,507473.0,40.9311,40.9392,40.8747,40.907,507473.0
2018-06-19 09:30:00,50.17,50.19,49.89,50.05,212503.0,40.4315,40.4476,40.2058,40.3348,212503.0
2018-06-19 09:35:00,50.05,50.09,49.92,50.04,258292.0,40.3348,40.367,40.23,40.3267,258292.0
2018-06-19 09:40:00,50.04,50.06,49.9,49.93,98929.0,40.3267,40.3428,40.2139,40.2381,98929.0
2018-06-19 09:45:00,49.92,49.98,49.87,49.94,217086.0,40.23,40.2784,40.1897,40.2461,217086.0
2018-06-19 09:50:00,49.93,49.98,49.89,49.97,90348.0,40.2381,40.2784,40.2058,40.2703,90348.0
2018-06-19 09:55:00,49.97,50.01,49.93,49.97,216079.0,40.2703,40.3025,40.2381,40.2703,216079.0
2018-06-19 10:00:00,49.96,49.96,49.74,49.75,274926.0,40.2622,40.2622,40.0849,40.093,274926.0
2018-06-19 10:05:00,49.76,49.8,49.62,49.64,299588.0,40.1011,40.1333,39.9882,40.0044,299588.0
2018-06-19 10:10:00,49.64,49.68,49.55,49.63,307239.0,40.0044,40.0366,39.9318,39.9963,307239.0
2018-06-19 10:15:00,49.63,49.64,49.55,49.6,283184.0,39.9963,40.0044,39.9318,39.9721,283184.0
2018-06-19 10:20:00,49.6,49.66,49.55,49.56,148352.0,39.9721,40.0205,39.9318,39.9399,148352.0
2018-06-19 10:25:00,49.57,49.62,49.53,49.54,163418.0,39.9479,39.9882,39.9157,39.9238,163418.0
2018-06-19 10:30:00,49.54,49.57,49.49,49.54,288272.0,39.9238,39.9479,39.8835,39.9238,288272.0
2018-06-19 10:35:00,49.53,49.56,49.48,49.49,228480.0,39.9157,39.9399,39.8754,39.8835,228480.0
2018-06-19 10:40:00,49.49,49.63,49.48,49.59,94836.0,39.8835,39.9963,39.8754,39.9641,94836.0
2018-06-19 10:45:00,49.6,49.85,49.59,49.8,377530.0,39.9721,40.1736,39.9641,40.1333,377530.0
2018-06-19 10:50:00,49.81,49.91,49.73,49.89,264180.0,40.1414,40.2219,40.0769,40.2058,264180.0
2018-06-19 10:55:00,49.88,49.97,49.81,49.81,150257.0,40.1978,40.2703,40.1414,40.1414,150257.0
2018-06-19 11:00:00,49.82,49.91,49.79,49.84,164517.0,40.1494,40.2219,40.1252,40.1655,164517.0
2018-06-19 11:05:00,49.84,49.85,49.77,49.82,174269.0,40.1655,40.1736,40.1091,40.1494,174269.0
2018-06-19 11:10:00,49.82,49.9,49.82,49.86,73554.0,40.1494,40.2139,40.1494,40.1817,73554.0
2018-06-19 11:15:00,49.86,49.93,49.82,49.92,86777.0,40.1817,40.2381,40.1494,40.23,86777.0
2018-06-19 11:20:00,49.91,49.96,49.88,49.93,137089.0,40.2219,40.2622,40.1978,40.2381,137089.0
2018-06-19 11:25:00,49.94,49.96,49.81,49.86,129723.0,40.2461,40.2622,40.1414,40.1817,129723.0
2018-06-19 11:30:00,49.87,49.97,49.86,49.86,90090.0,40.1897,40.2703,40.1817,40.1817,90090.0
2018-06-19 11:35:00,49.87,49.95,49.86,49.93,54592.0,40.1897,40.2542,40.1817,40.2381,54592.0
2018-06-19 11:40:00,49.92,49.98,49.9,49.94,78701.0,40.23,40.2784,40.2139,40.2461,78701.0
2018-06-19 11:45:00,49.94,50.06,49.92,50.04,76774.0,40.2461,40.3428,40.23,40.3267,76774.0
2018-06-19 11:50:00,50.05,50.07,50.0,50.05,78256.0,40.3348,40.3509,40.2945,40.3348,78256.0
2018-06-19 11:55:00,50.05,50.08,50.0,50.03,73264.0,40.3348,40.3589,40.2945,40.3187,73264.0
2018-06-19 12:00:00,50.03,50.07,49.97,50.04,60461.0,40.3187,40.3509,40.2703,40.3267,60461.0
2018-06-19 12:05:00,50.05,50.06,49.99,50.04,59182.0,40.3348,40.3428,40.2864,40.3267,59182.0
2018-06-19 12:10:00,50.04,50.05,49.97,49.98,103331.0,40.3267,40.3348,40.2703,40.2784,103331.0
2018-06-19 12:15:00,49.97,50.05,49.96,50.03,53522.0,40.2703,40.3348,40.2622,40.3187,53522.0
2018-06-19 12:20:00,50.02,50.03,49.93,49.96,88835.0,40.3106,40.3187,40.2381,40.2622,88835.0
2018-06-19 12:25:00,49.96,49.97,49.9,49.9,54153.0,40.2622,40.2703,40.2139,40.2139,54153.0
2018-06-19 12:30:00,49.9,49.93,49.87,49.88,75463.0,40.2139,40.2381,40.1897,40.1978,75463.0
2018-06-19 12:35:00,49.87,49.89,49.79,49.81,87520.0,40.1897,40.2058,40.1252,40.1414,87520.0
2018-06-19 12:40:00,49.81,49.82,49.73,49.77,79669.0,40.1414,40.1494,40.0769,40.1091,79669.0
2018-06-19 12:45:00,49.77,49.78,49.74,49.75,59783.0,40.1091,40.1172,40.0849,40.093,59783.0
2018-06-19 12:50:00,49.74,49.77,49.72,49.76,62483.0,40.0849,40.1091,40.0688,40.1011,62483.0
2018-06-19 12:55:00,49.76,49.78,49.69,49.75,106684.0,40.1011,40.1172,40.0447,40.093,106684.0
2018-06-19 13:00:00,49.76,49.81,49.76,49.79,33309.0,40.1011,40.1414,40.1011,40.1252,33309.0
2018-06-19 13:05:00,49.78,49.85,49.78,49.85,34793.0,40.1172,40.1736,40.1172,40.1736,34793.0
2018-06-19 13:10:00,49.84,49.85,49.8,49.84,39128.0,40.1655,40.1736,40.1333,40.1655,39128.0
2018-06-19 13:15:00,49.85,49.87,49.83,49.83,28259.0,40.1736,40.1897,40.1575,40.1575,28259.0
2018-06-19 13:20:00,49.84,49.85,49.81,49.81,37889.0,40.1655,40.1736,40.1414,40.1414,37889.0
2018-06-19 13:25:00,49.81,49.81,49.74,49.77,52876.0,40.1414,40.1414,40.0849,40.1091,52876.0
2018-06-19 13:30:00,49.77,49.78,49.68,49.78,65059.0,40.1091,40.1172,40.0366,40.1172,65059.0
2018-06-19 13:35:00,49.77,49.82,49.77,49.82,38464.0,40.1091,40.1494,40.1091,40.1494,38464.0
2018-06-19 13:40:00,49.82,49.87,49.81,49.87,56879.0,40.1494,40.1897,40.1414,40.1897,56879.0
2018-06-19 13:45:00,49.87,49.94,49.86,49.93,61458.0,40.1897,40.2461,40.1817,40.2381,61458.0
2018-06-19 13:50:00,49.93,49.97,49.91,49.92,57938.0,40.2381,40.2703,40.2219,40.23,57938.0
2018-06-19 13:55:00,49.93,49.95,49.91,49.93,47874.0,40.2381,40.2542,40.2219,40.2381,47874.0
2018-06-19 14:00:00,49.93,50.02,49.93,49.99,59807.0,40.2381,40.3106,40.2381,40.2864,59807.0
2018-06-19 14:05:00,50.0,50.09,50.0,50.03,81626.0,40.2945,40.367,40.2945,40.3187,81626.0
2018-06-19 14:10:00,50.04,50.04,49.97,50.01,54227.0,40.3267,40.3267,40.2703,40.3025,54227.0
2018-06-19 14:15:00,50.01,50.02,49.91,49.94,79132.0,40.3025,40.3106,40.2219,40.2461,79132.0
2018-06-19 14:20:00,49.94,49.96,49.93,49.96,54645.0,40.2461,40.2622,40.2381,40.2622,54645.0
2018-06-19 14:25:00,49.96,50.04,49.92,49.93,108311.0,40.2622,40.3267,40.23,40.2381,108311.0
2018-06-19 14:30:00,49.93,49.96,49.91,49.93,44614.0,40.2381,40.2622,40.2219,40.2381,44614.0
2018-06-19 14:35:00,49.93,49.99,49.92,49.96,112550.0,40.2381,40.2864,40.23,40.2622,112550.0
2018-06-19 14:40:00,49.96,50.01,49.91,50.0,77234.0,40.2622,40.3025,40.2219,40.2945,77234.0
2018-06-19 14:45:00,49.99,50.03,49.95,50.0,100570.0,40.2864,40.3187,40.2542,40.2945,100570.0
2018-06-19 14:50:00,49.99,50.1,49.99,50.07,112305.0,40.2864,40.3751,40.2864,40.3509,112305.0
2018-06-19 14:55:00,50.08,50.18,50.07,50.16,108023.0,40.3589,40.4395,40.3509,40.4234,108023.0
2018-06-19 15:00:00,50.16,50.17,50.11,50.14,141877.0,40.4234,40.4315,40.3831,40.4073,141877.0
2018-06-19 15:05:00,50.14,50.15,50.08,50.11,125933.0,40.4073,40.4154,40.3589,40.3831,125933.0
2018-06-19 15:10:00,50.1,50.14,50.09,50.14,71849.0,40.3751,40.4073,40.367,40.4073,71849.0
2018-06-19 15:15:00,50.14,50.15,50.1,50.12,85342.0,40.4073,40.4154,40.3751,40.3912,85342.0
2018-06-19 15:20:00,50.12,50.12,50.07,50.09,81282.0,40.3912,40.3912,40.3509,40.367,81282.0
2018-06-19 15:25:00,50.09,50.14,50.09,50.1,78189.0,40.367,40.4073,40.367,40.3751,78189.0
2018-06-19 15:30:00,50.1,50.12,50.08,50.09,98294.0,40.3751,40.3912,40.3589,40.367,98294.0
2018-06-19 15:35:00,50.09,50.1,50.05,50.08,135842.0,40.367,40.3751,40.3348,40.3589,135842.0
2018-06-19 15:40:00,50.07,50.1,50.05,50.06,165725.0,40.3509,40.3751,40.3348,40.3428,165725.0
2018-06-19 15:45:00,50.06,50.06,49.97,49.97,202966.0,40.3428,40.3428,40.2703,40.2703,202966.0
2018-06-19 15:50:00,49.98,50.01,49.93,49.94,409216.0,40.2784,40.3025,40.2381,40.2461,409216.0
2018-06-19 15:55:00,49.94,49.97,49.89,49.93,814712.0,40.2461,40.2703,40.2058,40.2381,814712.0
2018-06-20 09:30:00,50.13,50.36,50.13,50.26,149958.0,40.3992,40.5846,40.3992,40.504,149958.0
2018-06-20 09:35:00,50.26,50.27,50.06,50.16,99786.0,40.504,40.5121,40.3428,40.4234,99786.0
2018-06-20 09:40:00,50.17,50.23,50.13,50.18,86273.0,40.4315,40.4798,40.3992,40.4395,86273.0
2018-06-20 09:45:00,50.19,50.39,50.18,50.29,106887.0,40.4476,40.6088,40.4395,40.5282,106887.0
2018-06-20 09:50:00,50.29,50.35,50.22,50.31,95053.0,40.5282,40.5765,40.4718,40.5443,95053.0
2018-06-20 09:55:00,50.32,50.36,50.26,50.3,109494.0,40.5524,40.5846,40.504,40.5362,109494.0
2018-06-20 10:00:00,50.3,50.32,50.22,50.22,105942.0,40.5362,40.5524,40.4718,40.4718,105942.0
2018-06-20 10:05:00,50.21,50.22,50.12,50.13,87475.0,40.4637,40.4718,40.3912,40.3992,87475.0
2018-06-20 10:10:00,50.13,50.13,50.09,50.11,77772.0,40.3992,40.3992,40.367,40.3831,77772.0
2018-06-20 10:15:00,50.11,50.16,50.03,50.03,80006.0,40.3831,40.4234,40.3187,40.3187,80006.0
2018-06-20 10:20:00,50.03,50.06,49.96,49.99,80306.0,40.3187,40.3428,40.2622,40.2864,80306.0
2018-06-20 10:25:00,50.0,50.04,49.96,50.01,90404.0,40.2945,40.3267,40.2622,40.3025,90404.0
2018-06-20 10:30:00,50.01,50.07,49.95,50.03,60195.0,40.3025,40.3509,40.2542,40.3187,60195.0
2018-06-20 10:35:00,50.03,50.06,49.99,49.99,51736.0,40.3187,40.3428,40.2864,40.2864,51736.0
2018-06-20 10:40:00,49.99,50.05,49.97,50.04,76794.0,40.2864,40.3348,40.2703,40.3267,76794.0
2018-06-20 10:45:00,50.04,50.09,50.03,50.06,59336.0,40.3267,40.367,40.3187,40.3428,59336.0
2018-06-20 10:50:00,50.07,50.1,50.05,50.09,44811.0,40.3509,40.3751,40.3348,40.367,44811.0
2018-06-20 10:55:00,50.09,50.14,50.07,50.09,40159.0,40.367,40.4073,40.3509,40.367,40159.0
2018-06-20 11:00:00,50.08,50.08,49.98,49.98,65110.0,40.3589,40.3589,40.2784,40.2784,65110.0
2018-06-20 11:05:00,49.98,49.99,49.9,49.94,154638.0,40.2784,40.2864,40.2139,40.2461,154638.0
2018-06-20 11:10:00,49.94,49.99,49.83,49.86,122637.0,40.2461,40.2864,40.1575,40.1817,122637.0
2018-06-20 11:15:00,49.87,49.99,49.85,49.98,47974.0,40.1897,40.2864,40.1736,40.2784,47974.0
2018-06-20 11:20:00,49.97,50.04,49.95,50.03,57689.0,40.2703,40.3267,40.2542,40.3187,57689.0
2018-06-20 11:25:00,50.03,50.05,50.0,50.01,68612.0,40.3187,40.3348,40.2945,40.3025,68612.0
2018-06-20 11:30:00,50.01,50.04,49.96,49.97,63426.0,40.3025,40.3267,40.2622,40.2703,63426.0
2018-06-20 11:35:00,49.97,50.05,49.95,50.03,37552.0,40.2703,40.3348,40.2542,40.3187,37552.0
2018-06-20 11:40:00,50.04,50.04,49.98,49.99,88996.0,40.3267,40.3267,40.2784,40.2864,88996.0
2018-06-20 11:45:00,49.99,50.02,49.97,50.02,34447.0,40.2864,40.3106,40.2703,40.3106,34447.0
2018-06-20 11:50:00,50.02,50.03,49.98,50.01,59513.0,40.3106,40.3187,40.2784,40.3025,59513.0
2018-06-20 11:55:00,50.0,50.06,49.99,50.03,56801.0,40.2945,40.3428,40.2864,40.3187,56801.0
2018-06-20 12:00:00,50.03,50.03,49.98,50.01,34466.0,40.3187,40.3187,40.2784,40.3025,34466.0
2018-06-20 12:05:00,50.01,50.05,49.99,50.0,53415.0,40.3025,40.3348,40.2864,40.2945,53415.0
2018-06-20 12:10:00,49.99,50.01,49.97,49.98,32374.0,40.2864,40.3025,40.2703,40.2784,32374.0
2018-06-20 12:15:00,49.98,50.01,49.96,49.99,41433.0,40.2784,40.3025,40.2622,40.2864,41433.0
2018-06-20 12:20:00,49.99,49.99,49.91,49.91,42086.0,40.2864,40.2864,40.2219,40.2219,42086.0
2018-06-20 12:25:00,49.91,49.93,49.89,49.93,30423.0,40.2219,40.2381,40.2058,40.2381,30423.0
2018-06-20 12:30:00,49.93,49.96,49.92,49.94,28644.0,40.2381,40.2622,40.23,40.2461,28644.0
2018-06-20 12:35:00,49.94,49.98,49.93,49.95,50527.0,40.2461,40.2784,40.2381,40.2542,50527.0
2018-06-20 12:40:00,49.95,50.0,49.93,50.0,38745.0,40.2542,40.2945,40.2381,40.2945,38745.0
2018-06-20 12:45:00,49.99,50.02,49.99,50.01,92344.0,40.2864,40.3106,40.2864,40.3025,92344.0
2018-06-20 12:50:00,50.01,50.05,49.99,50.02,38448.0,40.3025,40.3348,40.2864,40.3106,38448.0
2018-06-20 12:55:00,50.02,50.04,50.0,50.03,40631.0,40.3106,40.3267,40.2945,40.3187,40631.0
2018-06-20 13:00:00,50.02,50.03,50.0,50.0,28214.0,40.3106,40.3187,40.2945,40.2945,28214.0
2018-06-20 13:05:00,50.01,50.03,50.0,50.01,32004.0,40.3025,40.3187,40.2945,40.3025,32004.0
2018-06-20 13:10:00,50.01,50.02,49.96,49.97,33527.0,40.3025,40.3106,40.2622,40.2703,33527.0
2018-06-20 13:15:00,49.98,50.04,49.97,50.03,41148.0,40.2784,40.3267,40.2703,40.3187,41148.0
2018-06-20 13:20:00,50.04,50.05,50.0,50.0,26673.0,40.3267,40.3348,40.2945,40.2945,26673.0
2018-06-20 13:25:00,50.01,50.01,49.94,49.96,29114.0,40.3025,40.3025,40.2461,40.2622,29114.0
2018-06-20 13:30:00,49.96,49.98,49.94,49.96,37653.0,40.2622,40.2784,40.2461,40.2622,37653.0
2018-06-20 13:35:00,49.96,50.0,49.95,49.97,24121.0,40.2622,40.2945,40.2542,40.2703,24121.0
2018-06-20 13:40:00,49.97,49.99,49.95,49.98,30636.0,40.2703,40.2864,40.2542,40.2784,30636.0
2018-06-20 13:45:00,49.97,49.98,49.96,49.97,21829.0,40.2703,40.2784,40.2622,40.2703,21829.0
2018-06-20 13:50:00,49.97,50.06,49.96,50.06,91861.0,40.2703,40.3428,40.2622,40.3428,91861.0
2018-06-20 13:55:00,50.06,50.07,50.03,50.05,73832.0,40.3428,40.3509,40.3187,40.3348,73832.0
2018-06-20 14:00:00,50.05,50.06,49.99,50.03,80838.0,40.3348,40.3428,40.2864,40.3187,80838.0
2018-06-20 14:05:00,50.04,50.05,50.01,50.03,45862.0,40.3267,40.3348,40.3025,40.3187,45862.0
2018-06-20 14:10:00,50.02,50.05,50.01,50.05,43490.0,40.3106,40.3348,40.3025,40.3348,43490.0
2018-06-20 14:15:00,50.04,50.05,50.01,50.01,46301.0,40.3267,40.3348,40.3025,40.3025,46301.0
2018-06-20 14:20:00,50.02,50.03,49.99,50.0,38770.0,40.3106,40.3187,40.2864,40.2945,38770.0
2018-06-20 14:25:00,50.0,50.02,49.98,50.01,37257.0,40.2945,40.3106,40.2784,40.3025,37257.0
2018-06-20 14:30:00,50.0,50.0,49.98,49.99,33577.0,40.2945,40.2945,40.2784,40.2864,33577.0
2018-06-20 14:35:00,49.98,49.98,49.93,49.93,45842.0,40.2784,40.2784,40.2381,40.2381,45842.0
2018-06-20 14:40:00,49.93,49.97,49.92,49.93,53975.0,40.2381,40.2703,40.23,40.2381,53975.0
2018-06-20 14:45:00,49.94,49.98,49.94,49.96,31032.0,40.2461,40.2784,40.2461,40.2622,31032.0
2018-06-20 14:50:00,49.97,49.97,49.94,49.97,50206.0,40.2703,40.2703,40.2461,40.2703,50206.0
2018-06-20 14:55:00,49.97,49.97,49.89,49.92,71365.0,40.2703,40.2703,40.2058,40.23,71365.0
2018-06-20 15:00:00,49.93,49.94,49.91,49.93,63158.0,40.2381,40.2461,40.2219,40.2381,63158.0
2018-06-20 15:05:00,49.93,49.98,49.92,49.97,81486.0,40.2381,40.2784,40.23,40.2703,81486.0
2018-06-20 15:10:00,49.97,50.02,49.96,50.01,60993.0,40.2703,40.3106,40.2622,40.3025,60993.0
2018-06-20 15:15:00,50.01,50.04,50.0,50.02,66992.0,40.3025,40.3267,40.2945,40.3106,66992.0
2018-06-20 15:20:00,50.02,50.04,50.01,50.03,76563.0,40.3106,40.3267,40.3025,40.3187,76563.0
2018-06-20 15:25:00,50.04,50.06,50.03,50.06,74546.0,40.3267,40.3428,40.3187,40.3428,74546.0
2018-06-20 15:30:00,50.06,50.06,50.03,50.06,72258.0,40.3428,40.3428,40.3187,40.3428,72258.0
2018-06-20 15:35:00,50.05,50.06,50.0,50.03,134254.0,40.3348,40.3428,40.2945,40.3187,134254.0
2018-06-20 15:40:00,50.03,50.04,49.97,49.99,110658.0,40.3187,40.3267,40.2703,40.2864,110658.0
2018-06-20 15:45:00,49.98,49.99,49.95,49.97,119004.0,40.2784,40.2864,40.2542,40.2703,119004.0
2018-06-20 15:50:00,49.98,49.98,49.93,49.95,164087.0,40.2784,40.2784,40.2381,40.2542,164087.0
2018-06-20 15:55:00,49.95,49.95,49.87,49.9,417815.0,40.2542,40.2542,40.1897,40.2139,417815.0
2018-06-21 09:30:00,49.66,49.8,49.57,49.79,125099.0,40.0205,40.1333,39.9479,40.1252,125099.0
2018-06-21 09:35:00,49.78,49.83,49.72,49.81,61035.0,40.1172,40.1575,40.0688,40.1414,61035.0
2018-06-21 09:40:00,49.82,49.87,49.72,49.74,80944.0,40.1494,40.1897,40.0688,40.0849,80944.0
2018-06-21 09:45:00,49.73,49.73,49.58,49.67,64175.0,40.0769,40.0769,39.956,40.0285,64175.0
2018-06-21 09:50:00,49.66,49.73,49.56,49.59,54477.0,40.0205,40.0769,39.9399,39.9641,54477.0
2018-06-21 09:55:00,49.58,49.66,49.57,49.59,40891.0,39.956,40.0205,39.9479,39.9641,40891.0
2018-06-21 10:00:00,49.58,49.6,49.51,49.52,129780.0,39.956,39.9721,39.8996,39.9077,129780.0
2018-06-21 10:05:00,49.51,49.52,49.38,49.39,98013.0,39.8996,39.9077,39.7948,39.8029,98013.0
2018-06-21 10:10:00,49.38,49.42,49.35,49.36,110349.0,39.7948,39.8271,39.7706,39.7787,110349.0
2018-06-21 10:15:00,49.36,49.43,49.31,49.34,76293.0,39.7787,39.8351,39.7384,39.7626,76293.0
2018-06-21 10:20:00,49.34,49.34,49.22,49.23,92405.0,39.7626,39.7626,39.6659,39.6739,92405.0
2018-06-21 10:25:00,49.24,49.24,49.14,49.19,128525.0,39.682,39.682,39.6014,39.6417,128525.0
2018-06-21 10:30:00,49.2,49.38,49.19,49.33,161096.0,39.6498,39.7948,39.6417,39.7545,161096.0
2018-06-21 10:35:00,49.33,49.33,49.24,49.28,148303.0,39.7545,39.7545,39.682,39.7142,148303.0
2018-06-21 10:40:00,49.28,49.31,49.22,49.23,184504.0,39.7142,39.7384,39.6659,39.6739,184504.0
2018-06-21 10:45:00,49.23,49.23,49.12,49.16,102480.0,39.6739,39.6739,39.5853,39.6175,102480.0
2018-06-21 10:50:00,49.16,49.26,49.16,49.25,52132.0,39.6175,39.6981,39.6175,39.6901,52132.0
2018-06-21 10:55:00,49.25,49.28,49.18,49.18,85443.0,39.6901,39.7142,39.6336,39.6336,85443.0
2018-06-21 11:00:00,49.18,49.2,49.1,49.17,141821.0,39.6336,39.6498,39.5692,39.6256,141821.0
2018-06-21 11:05:00,49.17,49.18,49.02,49.03,108185.0,39.6256,39.6336,39.5047,39.5128,108185.0
2018-06-21 11:10:00,49.04,49.2,48.98,49.2,173901.0,39.5208,39.6498,39.4725,39.6498,173901.0
2018-06-21 11:15:00,49.2,49.35,49.2,49.29,55447.0,39.6498,39.7706,39.6498,39.7223,55447.0
2018-06-21 11:20:00,49.3,49.37,49.3,49.3,46780.0,39.7304,39.7868,39.7304,39.7304,46780.0
2018-06-21 11:25:00,49.3,49.48,49.28,49.42,123654.0,39.7304,39.8754,39.7142,39.8271,123654.0
2018-06-21 11:30:00,49.41,49.48,49.39,49.44,135515.0,39.819,39.8754,39.8029,39.8432,135515.0
2018-06-21 11:35:00,49.43,49.5,49.41,49.48,58932.0,39.8351,39.8915,39.819,39.8754,58932.0
2018-06-21 11:40:00,49.48,49.54,49.45,49.52,58492.0,39.8754,39.9238,39.8512,39.9077,58492.0
2018-06-21 11:45:00,49.52,49.54,49.48,49.52,85314.0,39.9077,39.9238,39.8754,39.9077,85314.0
2018-06-21 11:50:00,49.52,49.58,49.51,49.54,69494.0,39.9077,39.956,39.8996,39.9238,69494.0
2018-06-21 11:55:00,49.54,49.62,49.54,49.57,95968.0,39.9238,39.9882,39.9238,39.9479,95968.0
2018-06-21 12:00:00,49.57,49.57,49.45,49.45,120866.0,39.9479,39.9479,39.8512,39.8512,120866.0
2018-06-21 12:05:00,49.44,49.46,49.34,49.35,177308.0,39.8432,39.8593,39.7626,39.7706,177308.0
2018-06-21 12:10:00,49.36,49.44,49.35,49.41,183974.0,39.7787,39.8432,39.7706,39.819,183974.0
2018-06-21 12:15:00,49.41,49.52,49.4,49.48,57437.0,39.819,39.9077,39.8109,39.8754,57437.0
2018-06-21 12:20:00,49.49,49.51,49.47,49.48,119391.0,39.8835,39.8996,39.8674,39.8754,119391.0
2018-06-21 12:25:00,49.48,49.54,49.47,49.54,183798.0,39.8754,39.9238,39.8674,39.9238,183798.0
2018-06-21 12:30:00,49.53,49.62,49.52,49.6,125720.0,39.9157,39.9882,39.9077,39.9721,125720.0
2018-06-21 12:35:00,49.59,49.66,49.58,49.65,38640.0,39.9641,40.0205,39.956,40.0124,38640.0
2018-06-21 12:40:00,49.65,49.72,49.63,49.71,46395.0,40.0124,40.0688,39.9963,40.0608,46395.0
2018-06-21 12:45:00,49.71,49.74,49.68,49.71,40919.0,40.0608,40.0849,40.0366,40.0608,40919.0
2018-06-21 12:50:00,49.71,49.72,49.64,49.71,57164.0,40.0608,40.0688,40.0044,40.0608,57164.0
2018-06-21 12:55:00,49.71,49.74,49.68,49.69,103260.0,40.0608,40.0849,40.0366,40.0447,103260.0
2018-06-21 13:00:00,49.7,49.7,49.6,49.62,60599.0,40.0527,40.0527,39.9721,39.9882,60599.0
2018-06-21 13:05:00,49.62,49.7,49.61,49.68,34382.0,39.9882,40.0527,39.9802,40.0366,34382.0
2018-06-21 13:10:00,49.68,49.71,49.67,49.68,39350.0,40.0366,40.0608,40.0285,40.0366,39350.0
2018-06-21 13:15:00,49.68,49.77,49.67,49.77,46326.0,40.0366,40.1091,40.0285,40.1091,46326.0
2018-06-21 13:20:00,49.76,49.89,49.74,49.87,72038.0,40.1011,40.2058,40.0849,40.1897,72038.0
2018-06-21 13:25:00,49.87,49.88,49.83,49.88,39374.0,40.1897,40.1978,40.1575,40.1978,39374.0
2018-06-21 13:30:00,49.87,49.9,49.85,49.87,60738.0,40.1897,40.2139,40.1736,40.1897,60738.0
2018-06-21 13:35:00,49.87,49.94,49.86,49.94,51230.0,40.1897,40.2461,40.1817,40.2461,51230.0
2018-06-21 13:40:00,49.93,50.03,49.93,50.02,194517.0,40.2381,40.3187,40.2381,40.3106,194517.0
2018-06-21 13:45:00,50.02,50.07,50.01,50.02,131147.0,40.3106,40.3509,40.3025,40.3106,131147.0
2018-06-21 13:50:00,50.02,50.1,49.99,50.09,249114.0,40.3106,40.3751,40.2864,40.367,249114.0
2018-06-21 13:55:00,50.09,50.1,50.06,50.09,51673.0,40.367,40.3751,40.3428,40.367,51673.0
2018-06-21 14:00:00,50.1,50.12,49.99,50.0,96155.0,40.3751,40.3912,40.2864,40.2945,96155.0
2018-06-21 14:05:00,50.0,50.08,49.98,50.07,73621.0,40.2945,40.3589,40.2784,40.3509,73621.0
2018-06-21 14:10:00,50.07,50.09,49.99,50.02,40667.0,40.3509,40.367,40.2864,40.3106,40667.0
2018-06-21 14:15:00,50.02,50.04,49.97,49.99,34324.0,40.3106,40.3267,40.2703,40.2864,34324.0
2018-06-21 14:20:00,49.98,50.01,49.96,49.98,26963.0,40.2784,40.3025,40.2622,40.2784,26963.0
2018-06-21 14:25:00,49.98,50.0,49.96,49.97,33718.0,40.2784,40.2945,40.2622,40.2703,33718.0
2018-06-21 14:30:00,49.98,49.99,49.92,49.92,39846.0,40.2784,40.2864,40.23,40.23,39846.0
2018-06-21 14:35:00,49.92,49.98,49.88,49.89,37024.0,40.23,40.2784,40.1978,40.2058,37024.0
2018-06-21 14:40:00,49.9,49.9,49.84,49.86,36109.0,40.2139,40.2139,40.1655,40.1817,36109.0
2018-06-21 14:45:00,49.86,49.9,49.85,49.9,44439.0,40.1817,40.2139,40.1736,40.2139,44439.0
2018-06-21 14:50:00,49.9,49.9,49.84,49.84,66750.0,40.2139,40.2139,40.1655,40.1655,66750.0
2018-06-21 14:55:00,49.84,49.86,49.82,49.82,52440.0,40.1655,40.1817,40.1494,40.1494,52440.0
2018-06-21 15:00:00,49.82,49.84,49.78,49.8,143682.0,40.1494,40.1655,40.1172,40.1333,143682.0
2018-06-21 15:05:00,49.8,49.89,49.78,49.87,118291.0,40.1333,40.2058,40.1172,40.1897,118291.0
2018-06-21 15:10:00,49.88,49.88,49.78,49.79,134754.0,40.1978,40.1978,40.1172,40.1252,134754.0
2018-06-21 15:15:00,49.79,49.79,49.69,49.72,119481.0,40.1252,40.1252,40.0447,40.0688,119481.0
2018-06-21 15:20:00,49.72,49.76,49.64,49.76,152558.0,40.0688,40.1011,40.0044,40.1011,152558.0
2018-06-21 15:25:00,49.75,49.82,49.73,49.77,168513.0,40.093,40.1494,40.0769,40.1091,168513.0
2018-06-21 15:30:00,49.77,49.77,49.61,49.63,223752.0,40.1091,40.1091,39.9802,39.9963,223752.0
2018-06-21 15:35:00,49.63,49.68,49.61,49.68,221955.0,39.9963,40.0366,39.9802,40.0366,221955.0
2018-06-21 15:40:00,49.67,49.67,49.6,49.66,119605.0,40.0285,40.0285,39.9721,40.0205,119605.0
2018-06-21 15:45:00,49.66,49.77,49.62,49.77,184345.0,40.0205,40.1091,39.9882,40.1091,184345.0
2018-06-21 15:50:00,49.76,49.79,49.73,49.76,156649.0,40.1011,40.1252,40.0769,40.1011,156649.0
2018-06-21 15:55:00,49.76,49.82,49.75,49.78,507675.0,40.1011,40.1494,40.093,40.1172,507675.0
2018-06-22 09:30:00,49.98,50.16,49.95,50.08,228708.0,40.2784,40.4234,40.2542,40.3589,228708.0
2018-06-22 09:35:00,50.08,50.29,50.07,50.16,180761.0,40.3589,40.5282,40.3509,40.4234,180761.0
2018-06-22 09:40:00,50.15,50.17,50.06,50.1,97049.0,40.4154,40.4315,40.3428,40.3751,97049.0
2018-06-22 09:45:00,50.09,50.12,49.99,50.04,173668.0,40.367,40.3912,40.2864,40.3267,173668.0
2018-06-22 09:50:00,50.04,50.14,50.0,50.13,126517.0,40.3267,40.4073,40.2945,40.3992,126517.0
2018-06-22 09:55:00,50.13,50.37,50.12,50.33,99350.0,40.3992,40.5927,40.3912,40.5604,99350.0
2018-06-22 10:00:00,50.33,50.44,50.31,50.33,111054.0,40.5604,40.6491,40.5443,40.5604,111054.0
2018-06-22 10:05:00,50.34,50.53,50.34,50.52,117812.0,40.5685,40.7216,40.5685,40.7135,117812.0
2018-06-22 10:10:00,50.51,50.54,50.39,50.52,87906.0,40.7055,40.7297,40.6088,40.7135,87906.0
2018-06-22 10:15:00,50.52,50.53,50.3,50.31,78628.0,40.7135,40.7216,40.5362,40.5443,78628.0
2018-06-22 10:20:00,50.31,50.35,50.22,50.24,72713.0,40.5443,40.5765,40.4718,40.4879,72713.0
2018-06-22 10:25:00,50.24,50.25,50.02,50.09,98031.0,40.4879,40.4959,40.3106,40.367,98031.0
2018-06-22 10:30:00,50.08,50.11,49.98,50.08,71556.0,40.3589,40.3831,40.2784,40.3589,71556.0
2018-06-22 10:35:00,50.07,50.1,49.94,49.97,52561.0,40.3509,40.3751,40.2461,40.2703,52561.0
2018-06-22 10:40:00,49.98,50.03,49.94,49.99,78752.0,40.2784,40.3187,40.2461,40.2864,78752.0
2018-06-22 10:45:00,50.0,50.05,49.96,50.05,54617.0,40.2945,40.3348,40.2622,40.3348,54617.0
2018-06-22 10:50:00,50.06,50.11,49.99,50.03,59864.0,40.3428,40.3831,40.2864,40.3187,59864.0
2018-06-22 10:55:00,50.03,50.13,50.02,50.13,46207.0,40.3187,40.3992,40.3106,40.3992,46207.0
2018-06-22 11:00:00,50.13,50.13,50.03,50.06,83746.0,40.3992,40.3992,40.3187,40.3428,83746.0
2018-06-22 11:05:00,50.07,50.09,50.04,50.06,42800.0,40.3509,40.367,40.3267,40.3428,42800.0
2018-06-22 11:10:00,50.05,50.07,50.0,50.02,51333.0,40.3348,40.3509,40.2945,40.3106,51333.0
2018-06-22 11:15:00,50.02,50.02,49.96,50.01,60653.0,40.3106,40.3106,40.2622,40.3025,60653.0
2018-06-22 11:20:00,50.02,50.03,49.92,49.92,109132.0,40.3106,40.3187,40.23,40.23,109132.0
2018-06-22 11:25:00,49.92,50.01,49.92,50.0,75229.0,40.23,40.3025,40.23,40.2945,75229.0
2018-06-22 11:30:00,50.0,50.05,49.98,50.0,29558.0,40.2945,40.3348,40.2784,40.2945,29558.0
2018-06-22 11:35:00,49.99,50.02,49.97,49.99,37900.0,40.2864,40.3106,40.2703,40.2864,37900.0
2018-06-22 11:40:00,49.99,50.01,49.97,50.0,90818.0,40.2864,40.3025,40.2703,40.2945,90818.0
2018-06-22 11:45:00,50.0,50.03,49.97,49.99,46731.0,40.2945,40.3187,40.2703,40.2864,46731.0
2018-06-22 11:50:00,49.99,50.05,49.97,49.99,78046.0,40.2864,40.3348,40.2703,40.2864,78046.0
2018-06-22 11:55:00,50.0,50.01,49.98,49.98,204866.0,40.2945,40.3025,40.2784,40.2784,204866.0
2018-06-22 12:00:00,49.98,50.0,49.95,49.98,43898.0,40.2784,40.2945,40.2542,40.2784,43898.0
2018-06-22 12:05:00,49.98,50.01,49.97,49.98,36686.0,40.2784,40.3025,40.2703,40.2784,36686.0
2018-06-22 12:10:00,49.97,50.02,49.96,50.02,23062.0,40.2703,40.3106,40.2622,40.3106,23062.0
2018-06-22 12:15:00,50.01,50.04,49.93,49.94,64707.0,40.3025,40.3267,40.2381,40.2461,64707.0
2018-06-22 12:20:00,49.93,49.95,49.9,49.9,41264.0,40.2381,40.2542,40.2139,40.2139,41264.0
2018-06-22 12:25:00,49.89,49.91,49.85,49.88,100771.0,40.2058,40.2219,40.1736,40.1978,100771.0
2018-06-22 12:30:00,49.88,49.89,49.74,49.77,113098.0,40.1978,40.2058,40.0849,40.1091,113098.0
2018-06-22 12:35:00,49.77,49.79,49.71,49.75,67981.0,40.1091,40.1252,40.0608,40.093,67981.0
2018-06-22 12:40:00,49.76,49.77,49.67,49.71,64020.0,40.1011,40.1091,40.0285,40.0608,64020.0
2018-06-22 12:45:00,49.72,49.74,49.69,49.73,35314.0,40.0688,40.0849,40.0447,40.0769,35314.0
2018-06-22 12:50:00,49.73,49.76,49.68,49.68,159560.0,40.0769,40.1011,40.0366,40.0366,159560.0
2018-06-22 12:55:00,49.69,49.71,49.67,49.71,37049.0,40.0447,40.0608,40.0285,40.0608,37049.0
2018-06-22 13:00:00,49.71,49.71,49.67,49.69,48008.0,40.0608,40.0608,40.0285,40.0447,48008.0
2018-06-22 13:05:00,49.7,49.72,49.65,49.68,56378.0,40.0527,40.0688,40.0124,40.0366,56378.0
2018-06-22 13:10:00,49.68,49.71,49.64,49.67,50812.0,40.0366,40.0608,40.0044,40.0285,50812.0
2018-06-22 13:15:00,49.68,49.71,49.67,49.68,23139.0,40.0366,40.0608,40.0285,40.0366,23139.0
2018-06-22 13:20:00,49.69,49.7,49.61,49.62,253888.0,40.0447,40.0527,39.9802,39.9882,253888.0
2018-06-22 13:25:00,49.63,49.69,49.6,49.69,63593.0,39.9963,40.0447,39.9721,40.0447,63593.0
2018-06-22 13:30:00,49.7,49.71,49.58,49.59,92750.0,40.0527,40.0608,39.956,39.9641,92750.0
2018-06-22 13:35:00,49.59,49.66,49.58,49.64,47148.0,39.9641,40.0205,39.956,40.0044,47148.0
2018-06-22 13:40:00,49.65,49.66,49.62,49.62,45450.0,40.0124,40.0205,39.9882,39.9882,45450.0
2018-06-22 13:45:00,49.63,49.65,49.61,49.64,49190.0,39.9963,40.0124,39.9802,40.0044,49190.0
2018-06-22 13:50:00,49.64,49.7,49.63,49.67,60607.0,40.0044,40.0527,39.9963,40.0285,60607.0
2018-06-22 13:55:00,49.67,49.7,49.66,49.66,39355.0,40.0285,40.0527,40.0205,40.0205,39355.0
2018-06-22 14:00:00,49.66,49.69,49.64,49.67,53987.0,40.0205,40.0447,40.0044,40.0285,53987.0
2018-06-22 14:05:00,49.66,49.67,49.58,49.59,137431.0,40.0205,40.0285,39.956,39.9641,137431.0
2018-06-22 14:10:00,49.6,49.6,49.55,49.55,45169.0,39.9721,39.9721,39.9318,39.9318,45169.0
2018-06-22 14:15:00,49.56,49.56,49.52,49.54,55065.0,39.9399,39.9399,39.9077,39.9238,55065.0
2018-06-22 14:20:00,49.53,49.56,49.5,49.54,115494.0,39.9157,39.9399,39.8915,39.9238,115494.0
2018-06-22 14:25:00,49.53,49.54,49.5,49.51,60812.0,39.9157,39.9238,39.8915,39.8996,60812.0
2018-06-22 14:30:00,49.5,49.54,49.5,49.52,55396.0,39.8915,39.9238,39.8915,39.9077,55396.0
2018-06-22 14:35:00,49.52,49.57,49.52,49.55,42821.0,39.9077,39.9479,39.9077,39.9318,42821.0
2018-06-22 14:40:00,49.55,49.59,49.54,49.55,52823.0,39.9318,39.9641,39.9238,39.9318,52823.0
2018-06-22 14:45:00,49.55,49.59,49.52,49.56,43651.0,39.9318,39.9641,39.9077,39.9399,43651.0
2018-06-22 14:50:00,49.57,49.6,49.56,49.56,32207.0,39.9479,39.9721,39.9399,39.9399,32207.0
2018-06-22 14:55:00,49.56,49.58,49.54,49.56,32922.0,39.9399,39.956,39.9238,39.9399,32922.0
2018-06-22 15:00:00,49.56,49.56,49.45,49.46,151957.0,39.9399,39.9399,39.8512,39.8593,151957.0
2018-06-22 15:05:00,49.47,49.49,49.46,49.48,50890.0,39.8674,39.8835,39.8593,39.8754,50890.0
2018-06-22 15:10:00,49.47,49.48,49.45,49.45,51279.0,39.8674,39.8754,39.8512,39.8512,51279.0
2018-06-22 15:15:00,49.45,49.46,49.38,49.38,57404.0,39.8512,39.8593,39.7948,39.7948,57404.0
2018-06-22 15:20:00,49.38,49.38,49.32,49.32,130855.0,39.7948,39.7948,39.7465,39.7465,130855.0
2018-06-22 15:25:00,49.33,49.33,49.15,49.16,366499.0,39.7545,39.7545,39.6095,39.6175,366499.0
2018-06-22 15:30:00,49.17,49.2,49.03,49.03,442918.0,39.6256,39.6498,39.5128,39.5128,442918.0
2018-06-22 15:35:00,49.04,49.04,48.98,49.03,372820.0,39.5208,39.5208,39.4725,39.5128,372820.0
2018-06-22 15:40:00,49.03,49.04,48.98,49.02,263135.0,39.5128,39.5208,39.4725,39.5047,263135.0
2018-06-22 15:45:00,49.03,49.1,49.0,49.02,353513.0,39.5128,39.5692,39.4886,39.5047,353513.0
2018-06-22 15:50:00,49.01,49.07,48.94,48.94,464508.0,39.4966,39.545,39.4402,39.4402,464508.0
2018-06-22 15:55:00,48.95,48.95,48.8,48.89,1287746.0,39.4483,39.4483,39.3274,39.3999,1287746.0
2018-06-25 09:30:00,48.65,48.79,48.29,48.42,409988.0,39.2065,39.3194,38.9164,39.0212,409988.0
2018-06-25 09:35:00,48.42,48.53,48.4,48.41,185151.0,39.0212,39.1098,39.0051,39.0131,185151.0
2018-06-25 09:40:00,48.42,48.47,48.32,48.34,155325.0,39.0212,39.0615,38.9406,38.9567,155325.0
2018-06-25 09:45:00,48.34,48.35,48.04,48.13,213324.0,38.9567,38.9648,38.7149,38.7875,213324.0
2018-06-25 09:50:00,48.12,48.16,47.95,48.0,361513.0,38.7794,38.8116,38.6424,38.6827,361513.0
2018-06-25 09:55:00,48.0,48.02,47.94,47.96,196520.0,38.6827,38.6988,38.6343,38.6505,196520.0
2018-06-25 10:00:00,47.96,48.04,47.86,48.0,274348.0,38.6505,38.7149,38.5699,38.6827,274348.0
2018-06-25 10:05:00,48.0,48.14,47.97,48.06,309858.0,38.6827,38.7955,38.6585,38.7311,309858.0
2018-06-25 10:10:00,48.06,48.23,48.06,48.07,134378.0,38.7311,38.8681,38.7311,38.7391,134378.0
2018-06-25 10:15:00,48.07,48.17,48.04,48.06,150664.0,38.7391,38.8197,38.7149,38.7311,150664.0
2018-06-25 10:20:00,48.07,48.09,48.01,48.07,188139.0,38.7391,38.7552,38.6908,38.7391,188139.0
2018-06-25 10:25:00,48.07,48.21,48.05,48.16,110209.0,38.7391,38.8519,38.723,38.8116,110209.0
2018-06-25 10:30:00,48.16,48.21,48.1,48.17,72306.0,38.8116,38.8519,38.7633,38.8197,72306.0
2018-06-25 10:35:00,48.16,48.19,48.02,48.02,160594.0,38.8116,38.8358,38.6988,38.6988,160594.0
2018-06-25 10:40:00,48.02,48.11,47.97,48.1,156966.0,38.6988,38.7713,38.6585,38.7633,156966.0
2018-06-25 10:45:00,48.1,48.16,47.97,48.14,200510.0,38.7633,38.8116,38.6585,38.7955,200510.0
2018-06-25 10:50:00,48.13,48.17,48.09,48.11,126546.0,38.7875,38.8197,38.7552,38.7713,126546.0
2018-06-25 10:55:00,48.1,48.15,48.09,48.11,216577.0,38.7633,38.8036,38.7552,38.7713,216577.0
2018-06-25 11:00:00,48.1,48.14,48.09,48.1,140270.0,38.7633,38.7955,38.7552,38.7633,140270.0
2018-06-25 11:05:00,48.1,48.1,47.98,47.99,180295.0,38.7633,38.7633,38.6666,38.6746,180295.0
2018-06-25 11:10:00,47.99,48.0,47.89,47.9,95052.0,38.6746,38.6827,38.5941,38.6021,95052.0
2018-06-25 11:15:00,47.89,47.99,47.87,47.88,100059.0,38.5941,38.6746,38.5779,38.586,100059.0
2018-06-25 11:20:00,47.88,47.89,47.77,47.77,163594.0,38.586,38.5941,38.4973,38.4973,163594.0
2018-06-25 11:25:00,47.77,47.83,47.76,47.78,129944.0,38.4973,38.5457,38.4893,38.5054,129944.0
2018-06-25 11:30:00,47.78,47.82,47.76,47.76,131774.0,38.5054,38.5376,38.4893,38.4893,131774.0
2018-06-25 11:35:00,47.77,47.87,47.72,47.77,96438.0,38.4973,38.5779,38.457,38.4973,96438.0
2018-06-25 11:40:00,47.77,47.9,47.75,47.86,148520.0,38.4973,38.6021,38.4812,38.5699,148520.0
2018-06-25 11:45:00,47.86,47.89,47.79,47.88,255117.0,38.5699,38.5941,38.5135,38.586,255117.0
2018-06-25 11:50:00,47.88,47.88,47.78,47.78,111866.0,38.586,38.586,38.5054,38.5054,111866.0
2018-06-25 11:55:00,47.78,47.8,47.68,47.69,81535.0,38.5054,38.5215,38.4248,38.4329,81535.0
2018-06-25 12:00:00,47.68,47.7,47.57,47.61,130457.0,38.4248,38.4409,38.3362,38.3684,130457.0
2018-06-25 12:05:00,47.61,47.68,47.5,47.59,169668.0,38.3684,38.4248,38.2798,38.3523,169668.0
2018-06-25 12:10:00,47.59,47.62,47.51,47.58,169229.0,38.3523,38.3765,38.2878,38.3442,169229.0
2018-06-25 12:15:00,47.58,47.71,47.56,47.61,125911.0,38.3442,38.449,38.3281,38.3684,125911.0
2018-06-25 12:20:00,47.61,47.81,47.59,47.8,115867.0,38.3684,38.5296,38.3523,38.5215,115867.0
2018-06-25 12:25:00,47.79,47.81,47.74,47.78,91524.0,38.5135,38.5296,38.4732,38.5054,91524.0
2018-06-25 12:30:00,47.79,47.87,47.76,47.87,97027.0,38.5135,38.5779,38.4893,38.5779,97027.0
2018-06-25 12:35:00,47.87,47.88,47.79,47.8,76100.0,38.5779,38.586,38.5135,38.5215,76100.0
2018-06-25 12:40:00,47.8,47.89,47.8,47.87,53162.0,38.5215,38.5941,38.5215,38.5779,53162.0
2018-06-25 12:45:00,47.87,47.87,47.79,47.8,185360.0,38.5779,38.5779,38.5135,38.5215,185360.0
2018-06-25 12:50:00,47.81,47.99,47.8,47.95,140642.0,38.5296,38.6746,38.5215,38.6424,140642.0
2018-06-25 12:55:00,47.95,48.03,47.92,48.02,140012.0,38.6424,38.7069,38.6182,38.6988,140012.0
2018-06-25 13:00:00,48.02,48.02,47.93,47.99,115117.0,38.6988,38.6988,38.6263,38.6746,115117.0
2018-06-25 13:05:00,47.99,48.01,47.94,48.0,50686.0,38.6746,38.6908,38.6343,38.6827,50686.0
2018-06-25 13:10:00,48.0,48.02,47.86,47.89,92024.0,38.6827,38.6988,38.5699,38.5941,92024.0
2018-06-25 13:15:00,47.89,47.94,47.85,47.92,74481.0,38.5941,38.6343,38.5618,38.6182,74481.0
2018-06-25 13:20:00,47.91,47.97,47.88,47.93,63619.0,38.6102,38.6585,38.586,38.6263,63619.0
2018-06-25 13:25:00,47.93,48.03,47.91,47.97,108116.0,38.6263,38.7069,38.6102,38.6585,108116.0
2018-06-25 13:30:00,47.97,48.05,47.96,48.04,67735.0,38.6585,38.723,38.6505,38.7149,67735.0
2018-06-25 13:35:00,48.04,48.04,47.96,48.0,70065.0,38.7149,38.7149,38.6505,38.6827,70065.0
2018-06-25 13:40:00,47.99,48.14,47.95,48.14,96668.0,38.6746,38.7955,38.6424,38.7955,96668.0
2018-06-25 13:45:00,48.14,48.18,48.09,48.15,117773.0,38.7955,38.8278,38.7552,38.8036,117773.0
2018-06-25 13:50:00,48.15,48.23,48.08,48.11,97183.0,38.8036,38.8681,38.7472,38.7713,97183.0
2018-06-25 13:55:00,48.11,48.11,48.03,48.03,66037.0,38.7713,38.7713,38.7069,38.7069,66037.0
2018-06-25 14:00:00,48.03,48.07,47.96,47.99,56996.0,38.7069,38.7391,38.6505,38.6746,56996.0
2018-06-25 14:05:00,47.99,48.02,47.94,47.95,51208.0,38.6746,38.6988,38.6343,38.6424,51208.0
2018-06-25 14:10:00,47.95,47.99,47.92,47.92,66599.0,38.6424,38.6746,38.6182,38.6182,66599.0
2018-06-25 14:15:00,47.93,47.98,47.91,47.93,61964.0,38.6263,38.6666,38.6102,38.6263,61964.0
2018-06-25 14:20:00,47.94,47.94,47.87,47.89,37175.0,38.6343,38.6343,38.5779,38.5941,37175.0
2018-06-25 14:25:00,47.89,47.94,47.88,47.93,77236.0,38.5941,38.6343,38.586,38.6263,77236.0
2018-06-25 14:30:00,47.93,47.93,47.84,47.84,71282.0,38.6263,38.6263,38.5538,38.5538,71282.0
2018-06-25 14:35:00,47.84,47.86,47.68,47.69,89784.0,38.5538,38.5699,38.4248,38.4329,89784.0
2018-06-25 14:40:00,47.7,47.71,47.65,47.67,180021.0,38.4409,38.449,38.4006,38.4168,180021.0
2018-06-25 14:45:00,47.67,47.67,47.58,47.58,214426.0,38.4168,38.4168,38.3442,38.3442,214426.0
2018-06-25 14:50:00,47.59,47.59,47.46,47.47,270331.0,38.3523,38.3523,38.2475,38.2556,270331.0
2018-06-25 14:55:00,47.47,47.63,47.46,47.63,198907.0,38.2556,38.3845,38.2475,38.3845,198907.0
2018-06-25 15:00:00,47.62,47.69,47.6,47.66,99635.0,38.3765,38.4329,38.3603,38.4087,99635.0
2018-06-25 15:05:00,47.66,47.66,47.56,47.59,102411.0,38.4087,38.4087,38.3281,38.3523,102411.0
2018-06-25 15:10:00,47.6,47.66,47.52,47.52,173741.0,38.3603,38.4087,38.2959,38.2959,173741.0
2018-06-25 15:15:00,47.52,47.66,47.51,47.64,159719.0,38.2959,38.4087,38.2878,38.3926,159719.0
2018-06-25 15:20:00,47.65,47.68,47.6,47.65,113070.0,38.4006,38.4248,38.3603,38.4006,113070.0
2018-06-25 15:25:00,47.65,47.69,47.61,47.61,130876.0,38.4006,38.4329,38.3684,38.3684,130876.0
2018-06-25 15:30:00,47.62,47.7,47.58,47.7,211965.0,38.3765,38.4409,38.3442,38.4409,211965.0
2018-06-25 15:35:00,47.7,48.04,47.67,48.01,350160.0,38.4409,38.7149,38.4168,38.6908,350160.0
2018-06-25 15:40:00,48.0,48.11,47.92,47.93,392713.0,38.6827,38.7713,38.6182,38.6263,392713.0
2018-06-25 15:45:00,47.94,47.96,47.85,47.93,310021.0,38.6343,38.6505,38.5618,38.6263,310021.0
2018-06-25 15:50:00,47.92,48.0,47.89,47.98,322705.0,38.6182,38.6827,38.5941,38.6666,322705.0
2018-06-25 15:55:00,47.98,48.03,47.87,47.92,680686.0,38.6666,38.7069,38.5779,38.6182,680686.0
2018-06-26 09:30:00,47.94,48.01,47.42,47.49,300598.0,38.6343,38.6908,38.2153,38.2717,300598.0
2018-06-26 09:35:00,47.48,47.51,47.28,47.41,193243.0,38.2636,38.2878,38.1025,38.2072,193243.0
2018-06-26 09:40:00,47.41,47.63,47.41,47.42,167442.0,38.2072,38.3845,38.2072,38.2153,167442.0
2018-06-26 09:45:00,47.42,47.42,47.26,47.36,208242.0,38.2153,38.2153,38.0863,38.1669,208242.0
2018-06-26 09:50:00,47.36,47.36,47.1,47.29,283854.0,38.1669,38.1669,37.9574,38.1105,283854.0
2018-06-26 09:55:00,47.3,47.34,47.25,47.34,98683.0,38.1186,38.1508,38.0783,38.1508,98683.0
2018-06-26 10:00:00,47.34,47.41,47.26,47.29,180315.0,38.1508,38.2072,38.0863,38.1105,180315.0
2018-06-26 10:05:00,47.28,47.36,47.25,47.28,170485.0,38.1025,38.1669,38.0783,38.1025,170485.0
2018-06-26 10:10:00,47.29,47.44,47.27,47.43,143539.0,38.1105,38.2314,38.0944,38.2233,143539.0
2018-06-26 10:15:00,47.43,47.67,47.43,47.6,304718.0,38.2233,38.4168,38.2233,38.3603,304718.0
2018-06-26 10:20:00,47.59,47.68,47.55,47.59,119889.0,38.3523,38.4248,38.32,38.3523,119889.0
2018-06-26 10:25:00,47.59,47.63,47.49,47.49,157206.0,38.3523,38.3845,38.2717,38.2717,157206.0
2018-06-26 10:30:00,47.48,47.57,47.46,47.54,130851.0,38.2636,38.3362,38.2475,38.312,130851.0
2018-06-26 10:35:00,47.54,47.58,47.36,47.43,170489.0,38.312,38.3442,38.1669,38.2233,170489.0
2018-06-26 10:40:00,47.43,47.53,47.36,47.52,148582.0,38.2233,38.3039,38.1669,38.2959,148582.0
2018-06-26 10:45:00,47.52,47.53,47.37,47.51,128539.0,38.2959,38.3039,38.175,38.2878,128539.0
2018-06-26 10:50:00,47.51,47.65,47.5,47.61,242801.0,38.2878,38.4006,38.2798,38.3684,242801.0
2018-06-26 10:55:00,47.61,47.65,47.51,47.52,96951.0,38.3684,38.4006,38.2878,38.2959,96951.0
2018-06-26 11:00:00,47.51,47.63,47.43,47.59,168312.0,38.2878,38.3845,38.2233,38.3523,168312.0
2018-06-26 11:05:00,47.59,47.68,47.55,47.66,189203.0,38.3523,38.4248,38.32,38.4087,189203.0
2018-06-26 11:10:00,47.66,47.76,47.66,47.72,85544.0,38.4087,38.4893,38.4087,38.457,85544.0
2018-06-26 11:15:00,47.72,47.75,47.7,47.73,55848.0,38.457,38.4812,38.4409,38.4651,55848.0
2018-06-26 11:20:00,47.73,47.79,47.7,47.76,65071.0,38.4651,38.5135,38.4409,38.4893,65071.0
2018-06-26 11:25:00,47.75,47.78,47.7,47.73,52410.0,38.4812,38.5054,38.4409,38.4651,52410.0
2018-06-26 11:30:00,47.73,47.74,47.66,47.71,55632.0,38.4651,38.4732,38.4087,38.449,55632.0
2018-06-26 11:35:00,47.72,47.74,47.65,47.69,102029.0,38.457,38.4732,38.4006,38.4329,102029.0
2018-06-26 11:40:00,47.69,47.69,47.57,47.57,88335.0,38.4329,38.4329,38.3362,38.3362,88335.0
2018-06-26 11:45:00,47.58,47.59,47.45,47.46,309152.0,38.3442,38.3523,38.2395,38.2475,309152.0
2018-06-26 11:50:00,47.46,47.48,47.4,47.41,62984.0,38.2475,38.2636,38.1992,38.2072,62984.0
2018-06-26 11:55:00,47.41,47.48,47.4,47.48,109174.0,38.2072,38.2636,38.1992,38.2636,109174.0
2018-06-26 12:00:00,47.48,47.55,47.47,47.51,135162.0,38.2636,38.32,38.2556,38.2878,135162.0
2018-06-26 12:05:00,47.51,47.61,47.48,47.53,164144.0,38.2878,38.3684,38.2636,38.3039,164144.0
2018-06-26 12:10:00,47.52,47.54,47.47,47.48,90866.0,38.2959,38.312,38.2556,38.2636,90866.0
2018-06-26 12:15:00,47.47,47.51,47.39,47.42,142278.0,38.2556,38.2878,38.1911,38.2153,142278.0
2018-06-26 12:20:00,47.43,47.46,47.4,47.41,80620.0,38.2233,38.2475,38.1992,38.2072,80620.0
2018-06-26 12:25:00,47.41,47.42,47.36,47.4,80932.0,38.2072,38.2153,38.1669,38.1992,80932.0
2018-06-26 12:30:00,47.4,47.45,47.39,47.44,74970.0,38.1992,38.2395,38.1911,38.2314,74970.0
2018-06-26 12:35:00,47.44,47.6,47.44,47.59,111374.0,38.2314,38.3603,38.2314,38.3523,111374.0
2018-06-26 12:40:00,47.59,47.62,47.47,47.52,96495.0,38.3523,38.3765,38.2556,38.2959,96495.0
2018-06-26 12:45:00,47.52,47.54,47.5,47.54,29408.0,38.2959,38.312,38.2798,38.312,29408.0
2018-06-26 12:50:00,47.55,47.56,47.51,47.51,72323.0,38.32,38.3281,38.2878,38.2878,72323.0
2018-06-26 12:55:00,47.52,47.53,47.44,47.51,96762.0,38.2959,38.3039,38.2314,38.2878,96762.0
2018-06-26 13:00:00,47.51,47.6,47.49,47.57,54930.0,38.2878,38.3603,38.2717,38.3362,54930.0
2018-06-26 13:05:00,47.58,47.66,47.57,47.66,110627.0,38.3442,38.4087,38.3362,38.4087,110627.0
2018-06-26 13:10:00,47.66,47.73,47.65,47.73,109459.0,38.4087,38.4651,38.4006,38.4651,109459.0
2018-06-26 13:15:00,47.73,47.75,47.69,47.75,103483.0,38.4651,38.4812,38.4329,38.4812,103483.0
2018-06-26 13:20:00,47.75,47.78,47.71,47.75,50521.0,38.4812,38.5054,38.449,38.4812,50521.0
2018-06-26 13:25:00,47.76,47.79,47.73,47.79,38644.0,38.4893,38.5135,38.4651,38.5135,38644.0
2018-06-26 13:30:00,47.78,47.79,47.72,47.75,193823.0,38.5054,38.5135,38.457,38.4812,193823.0
2018-06-26 13:35:00,47.75,47.82,47.74,47.81,114465.0,38.4812,38.5376,38.4732,38.5296,114465.0
2018-06-26 13:40:00,47.81,47.82,47.74,47.78,83846.0,38.5296,38.5376,38.4732,38.5054,83846.0
2018-06-26 13:45:00,47.78,47.83,47.74,47.81,54819.0,38.5054,38.5457,38.4732,38.5296,54819.0
2018-06-26 13:50:00,47.82,47.87,47.8,47.87,103603.0,38.5376,38.5779,38.5215,38.5779,103603.0
2018-06-26 13:55:00,47.87,47.88,47.84,47.84,32350.0,38.5779,38.586,38.5538,38.5538,32350.0
2018-06-26 14:00:00,47.84,47.89,47.83,47.83,67741.0,38.5538,38.5941,38.5457,38.5457,67741.0
2018-06-26 14:05:00,47.83,47.85,47.8,47.8,106555.0,38.5457,38.5618,38.5215,38.5215,106555.0
2018-06-26 14:10:00,47.8,47.83,47.78,47.83,71986.0,38.5215,38.5457,38.5054,38.5457,71986.0
2018-06-26 14:15:00,47.83,47.89,47.81,47.89,79288.0,38.5457,38.5941,38.5296,38.5941,79288.0
2018-06-26 14:20:00,47.89,47.99,47.88,47.98,73971.0,38.5941,38.6746,38.586,38.6666,73971.0
2018-06-26 14:25:00,47.99,47.99,47.89,47.92,106826.0,38.6746,38.6746,38.5941,38.6182,106826.0
2018-06-26 14:30:00,47.91,47.95,47.88,47.93,52846.0,38.6102,38.6424,38.586,38.6263,52846.0
2018-06-26 14:35:00,47.94,47.98,47.92,47.95,49615.0,38.6343,38.6666,38.6182,38.6424,49615.0
2018-06-26 14:40:00,47.95,48.0,47.94,48.0,93431.0,38.6424,38.6827,38.6343,38.6827,93431.0
2018-06-26 14:45:00,48.0,48.05,47.96,47.98,94761.0,38.6827,38.723,38.6505,38.6666,94761.0
2018-06-26 14:50:00,47.98,48.03,47.97,48.01,114102.0,38.6666,38.7069,38.6585,38.6908,114102.0
2018-06-26 14:55:00,48.0,48.01,47.9,47.91,67446.0,38.6827,38.6908,38.6021,38.6102,67446.0
2018-06-26 15:00:00,47.91,48.01,47.9,47.94,233817.0,38.6102,38.6908,38.6021,38.6343,233817.0
2018-06-26 15:05:00,47.94,47.96,47.92,47.93,78232.0,38.6343,38.6505,38.6182,38.6263,78232.0
2018-06-26 15:10:00,47.93,47.93,47.89,47.9,76444.0,38.6263,38.6263,38.5941,38.6021,76444.0
2018-06-26 15:15:00,47.9,47.9,47.82,47.84,116624.0,38.6021,38.6021,38.5376,38.5538,116624.0
2018-06-26 15:20:00,47.84,47.85,47.82,47.83,104230.0,38.5538,38.5618,38.5376,38.5457,104230.0
2018-06-26 15:25:00,47.83,47.84,47.78,47.79,81947.0,38.5457,38.5538,38.5054,38.5135,81947.0
2018-06-26 15:30:00,47.79,47.97,47.78,47.96,125107.0,38.5135,38.6585,38.5054,38.6505,125107.0
2018-06-26 15:35:00,47.96,47.97,47.89,47.9,121522.0,38.6505,38.6585,38.5941,38.6021,121522.0
2018-06-26 15:40:00,47.89,47.93,47.84,47.91,268182.0,38.5941,38.6263,38.5538,38.6102,268182.0
2018-06-26 15:45:00,47.91,47.92,47.85,47.88,248012.0,38.6102,38.6182,38.5618,38.586,248012.0
2018-06-26 15:50:00,47.87,47.89,47.83,47.88,223903.0,38.5779,38.5941,38.5457,38.586,223903.0
2018-06-26 15:55:00,47.88,47.88,47.79,47.79,572765.0,38.586,38.586,38.5135,38.5135,572765.0
2018-06-27 09:30:00,47.94,48.06,47.85,47.96,296280.0,38.6343,38.7311,38.5618,38.6505,296280.0
2018-06-27 09:35:00,47.96,48.01,47.85,48.0,214947.0,38.6505,38.6908,38.5618,38.6827,214947.0
2018-06-27 09:40:00,48.0,48.06,47.91,48.04,94273.0,38.6827,38.7311,38.6102,38.7149,94273.0
2018-06-27 09:45:00,48.04,48.3,48.04,48.26,365440.0,38.7149,38.9245,38.7149,38.8922,365440.0
2018-06-27 09:50:00,48.26,48.43,48.25,48.42,244245.0,38.8922,39.0292,38.8842,39.0212,244245.0
2018-06-27 09:55:00,48.43,48.5,48.39,48.45,121361.0,39.0292,39.0856,38.997,39.0453,121361.0
2018-06-27 10:00:00,48.46,48.47,48.12,48.15,210454.0,39.0534,39.0615,38.7794,38.8036,210454.0
2018-06-27 10:05:00,48.16,48.3,48.1,48.3,142211.0,38.8116,38.9245,38.7633,38.9245,142211.0
2018-06-27 10:10:00,48.29,48.31,48.19,48.22,168037.0,38.9164,38.9325,38.8358,38.86,168037.0
2018-06-27 10:15:00,48.23,48.31,48.23,48.23,155381.0,38.8681,38.9325,38.8681,38.8681,155381.0
2018-06-27 10:20:00,48.23,48.26,48.16,48.21,123076.0,38.8681,38.8922,38.8116,38.8519,123076.0
2018-06-27 10:25:00,48.21,48.27,48.08,48.08,186151.0,38.8519,38.9003,38.7472,38.7472,186151.0
2018-06-27 10:30:00,48.09,48.22,48.08,48.22,116829.0,38.7552,38.86,38.7472,38.86,116829.0
2018-06-27 10:35:00,48.21,48.28,48.19,48.27,183774.0,38.8519,38.9083,38.8358,38.9003,183774.0
2018-06-27 10:40:00,48.26,48.3,48.23,48.27,158827.0,38.8922,38.9245,38.8681,38.9003,158827.0
2018-06-27 10:45:00,48.27,48.31,48.24,48.27,114794.0,38.9003,38.9325,38.8761,38.9003,114794.0
2018-06-27 10:50:00,48.27,48.31,48.26,48.29,144966.0,38.9003,38.9325,38.8922,38.9164,144966.0
2018-06-27 10:55:00,48.28,48.29,48.23,48.26,159241.0,38.9083,38.9164,38.8681,38.8922,159241.0
2018-06-27 11:00:00,48.25,48.29,48.12,48.13,179725.0,38.8842,38.9164,38.7794,38.7875,179725.0
2018-06-27 11:05:00,48.13,48.16,48.04,48.07,144138.0,38.7875,38.8116,38.7149,38.7391,144138.0
2018-06-27 11:10:00,48.06,48.09,47.97,48.0,188897.0,38.7311,38.7552,38.6585,38.6827,188897.0
2018-06-27 11:15:00,48.0,48.1,47.98,48.09,115808.0,38.6827,38.7633,38.6666,38.7552,115808.0
2018-06-27 11:20:00,48.1,48.14,48.04,48.06,83782.0,38.7633,38.7955,38.7149,38.7311,83782.0
2018-06-27 11:25:00,48.05,48.12,48.04,48.06,190517.0,38.723,38.7794,38.7149,38.7311,190517.0
2018-06-27 11:30:00,48.05,48.07,47.98,48.07,122484.0,38.723,38.7391,38.6666,38.7391,122484.0
2018-06-27 11:35:00,48.06,48.17,48.06,48.13,124457.0,38.7311,38.8197,38.7311,38.7875,124457.0
2018-06-27 11:40:00,48.13,48.16,48.07,48.13,92208.0,38.7875,38.8116,38.7391,38.7875,92208.0
2018-06-27 11:45:00,48.13,48.22,48.13,48.17,103993.0,38.7875,38.86,38.7875,38.8197,103993.0
2018-06-27 11:50:00,48.15,48.18,48.08,48.18,49023.0,38.8036,38.8278,38.7472,38.8278,49023.0
2018-06-27 11:55:00,48.18,48.19,48.09,48.13,58077.0,38.8278,38.8358,38.7552,38.7875,58077.0
2018-06-27 12:00:00,48.15,48.23,48.14,48.2,85418.0,38.8036,38.8681,38.7955,38.8439,85418.0
2018-06-27 12:05:00,48.2,48.22,48.11,48.14,39151.0,38.8439,38.86,38.7713,38.7955,39151.0
2018-06-27 12:10:00,48.14,48.18,48.11,48.18,52378.0,38.7955,38.8278,38.7713,38.8278,52378.0
2018-06-27 12:15:00,48.18,48.26,48.17,48.23,89577.0,38.8278,38.8922,38.8197,38.8681,89577.0
2018-06-27 12:20:00,48.23,48.23,48.14,48.14,46205.0,38.8681,38.8681,38.7955,38.7955,46205.0
2018-06-27 12:25:00,48.15,48.16,48.09,48.1,47799.0,38.8036,38.8116,38.7552,38.7633,47799.0
2018-06-27 12:30:00,48.1,48.11,48.07,48.09,56165.0,38.7633,38.7713,38.7391,38.7552,56165.0
2018-06-27 12:35:00,48.09,48.1,48.05,48.09,47906.0,38.7552,38.7633,38.723,38.7552,47906.0
2018-06-27 12:40:00,48.07,48.09,48.01,48.02,41834.0,38.7391,38.7552,38.6908,38.6988,41834.0
2018-06-27 12:45:00,48.01,48.06,47.97,48.04,40042.0,38.6908,38.7311,38.6585,38.7149,40042.0
2018-06-27 12:50:00,48.04,48.08,47.99,47.99,49924.0,38.7149,38.7472,38.6746,38.6746,49924.0
2018-06-27 12:55:00,48.0,48.04,47.95,47.95,60150.0,38.6827,38.7149,38.6424,38.6424,60150.0
2018-06-27 13:00:00,47.95,48.04,47.94,48.02,135895.0,38.6424,38.7149,38.6343,38.6988,135895.0
2018-06-27 13:05:00,48.02,48.03,47.84,47.86,134837.0,38.6988,38.7069,38.5538,38.5699,134837.0
2018-06-27 13:10:00,47.86,47.93,47.8,47.84,116586.0,38.5699,38.6263,38.5215,38.5538,116586.0
2018-06-27 13:15:00,47.84,47.85,47.69,47.7,91253.0,38.5538,38.5618,38.4329,38.4409,91253.0
2018-06-27 13:20:00,47.7,47.81,47.7,47.77,77405.0,38.4409,38.5296,38.4409,38.4973,77405.0
2018-06-27 13:25:00,47.78,47.82,47.73,47.8,108813.0,38.5054,38.5376,38.4651,38.5215,108813.0
2018-06-27 13:30:00,47.8,47.84,47.72,47.84,75161.0,38.5215,38.5538,38.457,38.5538,75161.0
2018-06-27 13:35:00,47.84,47.84,47.71,47.73,59398.0,38.5538,38.5538,38.449,38.4651,59398.0
2018-06-27 13:40:00,47.73,47.81,47.71,47.78,45207.0,38.4651,38.5296,38.449,38.5054,45207.0
2018-06-27 13:45:00,47.77,47.81,47.66,47.66,126356.0,38.4973,38.5296,38.4087,38.4087,126356.0
2018-06-27 13:50:00,47.65,47.7,47.58,47.67,108280.0,38.4006,38.4409,38.3442,38.4168,108280.0
2018-06-27 13:55:00,47.66,47.74,47.63,47.73,47578.0,38.4087,38.4732,38.3845,38.4651,47578.0
2018-06-27 14:00:00,47.72,47.82,47.7,47.79,55798.0,38.457,38.5376,38.4409,38.5135,55798.0
2018-06-27 14:05:00,47.8,47.85,47.65,47.66,102987.0,38.5215,38.5618,38.4006,38.4087,102987.0
2018-06-27 14:10:00,47.66,47.68,47.59,47.65,68217.0,38.4087,38.4248,38.3523,38.4006,68217.0
2018-06-27 14:15:00,47.66,47.71,47.58,47.66,93458.0,38.4087,38.449,38.3442,38.4087,93458.0
2018-06-27 14:20:00,47.66,47.72,47.62,47.64,52248.0,38.4087,38.457,38.3765,38.3926,52248.0
2018-06-27 14:25:00,47.64,47.64,47.51,47.52,96229.0,38.3926,38.3926,38.2878,38.2959,96229.0
2018-06-27 14:30:00,47.51,47.63,47.49,47.58,64641.0,38.2878,38.3845,38.2717,38.3442,64641.0
2018-06-27 14:35:00,47.58,47.74,47.58,47.71,109980.0,38.3442,38.4732,38.3442,38.449,109980.0
2018-06-27 14:40:00,47.71,47.73,47.65,47.68,79121.0,38.449,38.4651,38.4006,38.4248,79121.0
2018-06-27 14:45:00,47.69,47.75,47.64,47.64,81595.0,38.4329,38.4812,38.3926,38.3926,81595.0
2018-06-27 14:50:00,47.64,47.65,47.53,47.53,92310.0,38.3926,38.4006,38.3039,38.3039,92310.0
2018-06-27 14:55:00,47.52,47.54,47.44,47.48,93094.0,38.2959,38.312,38.2314,38.2636,93094.0
2018-06-27 15:00:00,47.48,47.54,47.4,47.53,119336.0,38.2636,38.312,38.1992,38.3039,119336.0
2018-06-27 15:05:00,47.53,47.54,47.41,47.41,68368.0,38.3039,38.312,38.2072,38.2072,68368.0
2018-06-27 15:10:00,47.41,47.43,47.32,47.36,90365.0,38.2072,38.2233,38.1347,38.1669,90365.0
2018-06-27 15:15:00,47.35,47.46,47.3,47.45,129160.0,38.1589,38.2475,38.1186,38.2395,129160.0
2018-06-27 15:20:00,47.45,47.49,47.41,47.46,81463.0,38.2395,38.2717,38.2072,38.2475,81463.0
2018-06-27 15:25:00,47.46,47.56,47.39,47.52,133466.0,38.2475,38.3281,38.1911,38.2959,133466.0
2018-06-27 15:30:00,47.53,47.56,47.48,47.5,144096.0,38.3039,38.3281,38.2636,38.2798,144096.0
2018-06-27 15:35:00,47.5,47.53,47.45,47.48,194752.0,38.2798,38.3039,38.2395,38.2636,194752.0
2018-06-27 15:40:00,47.49,47.57,47.46,47.47,258599.0,38.2717,38.3362,38.2475,38.2556,258599.0
2018-06-27 15:45:00,47.47,47.47,47.28,47.3,310144.0,38.2556,38.2556,38.1025,38.1186,310144.0
2018-06-27 15:50:00,47.29,47.34,47.22,47.34,401809.0,38.1105,38.1508,38.0541,38.1508,401809.0
2018-06-27 15:55:00,47.34,47.39,47.19,47.2,576718.0,38.1508,38.1911,38.0299,38.038,576718.0
2018-06-28 09:30:00,47.25,47.6,47.22,47.59,267872.0,38.0783,38.3603,38.0541,38.3523,267872.0
2018-06-28 09:35:00,47.58,47.91,47.56,47.89,281553.0,38.3442,38.6102,38.3281,38.5941,281553.0
2018-06-28 09:40:00,47.89,47.9,47.73,47.73,137271.0,38.5941,38.6021,38.4651,38.4651,137271.0
2018-06-28 09:45:00,47.72,47.83,47.4,47.45,396348.0,38.457,38.5457,38.1992,38.2395,396348.0
2018-06-28 09:50:00,47.44,47.85,47.42,47.81,218142.0,38.2314,38.5618,38.2153,38.5296,218142.0
2018-06-28 09:55:00,47.81,47.87,47.69,47.75,137134.0,38.5296,38.5779,38.4329,38.4812,137134.0
2018-06-28 10:00:00,47.76,47.87,47.64,47.76,143279.0,38.4893,38.5779,38.3926,38.4893,143279.0
2018-06-28 10:05:00,47.77,47.96,47.71,47.84,185944.0,38.4973,38.6505,38.449,38.5538,185944.0
2018-06-28 10:10:00,47.85,47.91,47.64,47.75,266626.0,38.5618,38.6102,38.3926,38.4812,266626.0
2018-06-28 10:15:00,47.74,47.82,47.65,47.73,376577.0,38.4732,38.5376,38.4006,38.4651,376577.0
2018-06-28 10:20:00,47.72,47.91,47.67,47.91,155822.0,38.457,38.6102,38.4168,38.6102,155822.0
2018-06-28 10:25:00,47.91,48.05,47.84,47.87,236692.0,38.6102,38.723,38.5538,38.5779,236692.0
2018-06-28 10:30:00,47.87,47.88,47.74,47.75,104890.0,38.5779,38.586,38.4732,38.4812,104890.0
2018-06-28 10:35:00,47.74,47.93,47.74,47.92,192728.0,38.4732,38.6263,38.4732,38.6182,192728.0
2018-06-28 10:40:00,47.92,48.1,47.89,48.09,234617.0,38.6182,38.7633,38.5941,38.7552,234617.0
2018-06-28 10:45:00,48.1,48.12,47.98,48.0,165986.0,38.7633,38.7794,38.6666,38.6827,165986.0
2018-06-28 10:50:00,47.99,48.1,47.89,48.07,238123.0,38.6746,38.7633,38.5941,38.7391,238123.0
2018-06-28 10:55:00,48.07,48.26,48.01,48.22,183105.0,38.7391,38.8922,38.6908,38.86,183105.0
2018-06-28 11:00:00,48.23,48.36,48.16,48.2,332788.0,38.8681,38.9728,38.8116,38.8439,332788.0
2018-06-28 11:05:00,48.2,48.32,48.13,48.3,167790.0,38.8439,38.9406,38.7875,38.9245,167790.0
2018-06-28 11:10:00,48.3,48.31,48.18,48.26,124431.0,38.9245,38.9325,38.8278,38.8922,124431.0
2018-06-28 11:15:00,48.26,48.38,48.23,48.33,176674.0,38.8922,38.9889,38.8681,38.9486,176674.0
2018-06-28 11:20:00,48.33,48.34,48.21,48.28,102844.0,38.9486,38.9567,38.8519,38.9083,102844.0
2018-06-28 11:25:00,48.28,48.35,48.23,48.29,83945.0,38.9083,38.9648,38.8681,38.9164,83945.0
2018-06-28 11:30:00,48.28,48.35,48.21,48.26,104971.0,38.9083,38.9648,38.8519,38.8922,104971.0
2018-06-28 11:35:00,48.26,48.3,48.14,48.3,152503.0,38.8922,38.9245,38.7955,38.9245,152503.0
2018-06-28 11:40:00,48.3,48.3,48.08,48.15,97893.0,38.9245,38.9245,38.7472,38.8036,97893.0
2018-06-28 11:45:00,48.14,48.17,47.99,48.0,65068.0,38.7955,38.8197,38.6746,38.6827,65068.0
2018-06-28 11:50:00,48.0,48.09,48.0,48.02,67650.0,38.6827,38.7552,38.6827,38.6988,67650.0
2018-06-28 11:55:00,48.02,48.11,47.99,48.05,95654.0,38.6988,38.7713,38.6746,38.723,95654.0
2018-06-28 12:00:00,48.05,48.12,48.04,48.07,128991.0,38.723,38.7794,38.7149,38.7391,128991.0
2018-06-28 12:05:00,48.07,48.11,47.99,48.0,74319.0,38.7391,38.7713,38.6746,38.6827,74319.0
2018-06-28 12:10:00,48.0,48.04,47.99,48.02,85926.0,38.6827,38.7149,38.6746,38.6988,85926.0
2018-06-28 12:15:00,48.01,48.04,47.99,48.02,80158.0,38.6908,38.7149,38.6746,38.6988,80158.0
2018-06-28 12:20:00,48.02,48.03,47.95,48.0,87791.0,38.6988,38.7069,38.6424,38.6827,87791.0
2018-06-28 12:25:00,48.0,48.04,47.96,48.02,79406.0,38.6827,38.7149,38.6505,38.6988,79406.0
2018-06-28 12:30:00,48.01,48.03,47.98,48.0,60796.0,38.6908,38.7069,38.6666,38.6827,60796.0
2018-06-28 12:35:00,48.01,48.02,47.93,48.01,82650.0,38.6908,38.6988,38.6263,38.6908,82650.0
2018-06-28 12:40:00,48.01,48.03,47.99,48.02,157724.0,38.6908,38.7069,38.6746,38.6988,157724.0
2018-06-28 12:45:00,48.03,48.07,47.98,48.07,79941.0,38.7069,38.7391,38.6666,38.7391,79941.0
2018-06-28 12:50:00,48.07,48.16,48.07,48.15,79525.0,38.7391,38.8116,38.7391,38.8036,79525.0
2018-06-28 12:55:00,48.14,48.2,48.12,48.17,49515.0,38.7955,38.8439,38.7794,38.8197,49515.0
2018-06-28 13:00:00,48.18,48.21,48.17,48.18,46660.0,38.8278,38.8519,38.8197,38.8278,46660.0
2018-06-28 13:05:00,48.19,48.22,48.13,48.18,58104.0,38.8358,38.86,38.7875,38.8278,58104.0
2018-06-28 13:10:00,48.18,48.21,48.15,48.21,119007.0,38.8278,38.8519,38.8036,38.8519,119007.0
2018-06-28 13:15:00,48.21,48.24,48.17,48.19,50070.0,38.8519,38.8761,38.8197,38.8358,50070.0
2018-06-28 13:20:00,48.2,48.29,48.19,48.26,150499.0,38.8439,38.9164,38.8358,38.8922,150499.0
2018-06-28 13:25:00,48.26,48.26,48.19,48.23,109799.0,38.8922,38.8922,38.8358,38.8681,109799.0
2018-06-28 13:30:00,48.22,48.26,48.21,48.23,58607.0,38.86,38.8922,38.8519,38.8681,58607.0
2018-06-28 13:35:00,48.23,48.29,48.22,48.22,85007.0,38.8681,38.9164,38.86,38.86,85007.0
2018-06-28 13:40:00,48.23,48.26,48.2,48.2,84020.0,38.8681,38.8922,38.8439,38.8439,84020.0
2018-06-28 13:45:00,48.2,48.22,48.18,48.22,45380.0,38.8439,38.86,38.8278,38.86,45380.0
2018-06-28 13:50:00,48.22,48.31,48.2,48.3,42639.0,38.86,38.9325,38.8439,38.9245,42639.0
2018-06-28 13:55:00,48.31,48.33,48.28,48.29,45036.0,38.9325,38.9486,38.9083,38.9164,45036.0
2018-06-28 14:00:00,48.29,48.35,48.28,48.33,62610.0,38.9164,38.9648,38.9083,38.9486,62610.0
2018-06-28 14:05:00,48.33,48.38,48.31,48.34,139967.0,38.9486,38.9889,38.9325,38.9567,139967.0
2018-06-28 14:10:00,48.34,48.35,48.24,48.25,55093.0,38.9567,38.9648,38.8761,38.8842,55093.0
2018-06-28 14:15:00,48.25,48.32,48.24,48.3,64085.0,38.8842,38.9406,38.8761,38.9245,64085.0
2018-06-28 14:20:00,48.31,48.41,48.31,48.4,75660.0,38.9325,39.0131,38.9325,39.0051,75660.0
2018-06-28 14:25:00,48.4,48.41,48.35,48.38,77884.0,39.0051,39.0131,38.9648,38.9889,77884.0
2018-06-28 14:30:00,48.38,48.41,48.36,48.37,213773.0,38.9889,39.0131,38.9728,38.9809,213773.0
2018-06-28 14:35:00,48.37,48.39,48.34,48.34,80413.0,38.9809,38.997,38.9567,38.9567,80413.0
2018-06-28 14:40:00,48.34,48.35,48.33,48.34,77174.0,38.9567,38.9648,38.9486,38.9567,77174.0
2018-06-28 14:45:00,48.34,48.43,48.33,48.43,161293.0,38.9567,39.0292,38.9486,39.0292,161293.0
2018-06-28 14:50:00,48.43,48.46,48.38,48.45,106362.0,39.0292,39.0534,38.9889,39.0453,106362.0
2018-06-28 14:55:00,48.45,48.5,48.43,48.48,104260.0,39.0453,39.0856,39.0292,39.0695,104260.0
2018-06-28 15:00:00,48.48,48.53,48.44,48.48,144289.0,39.0695,39.1098,39.0373,39.0695,144289.0
2018-06-28 15:05:00,48.48,48.51,48.43,48.47,180111.0,39.0695,39.0937,39.0292,39.0615,180111.0
2018-06-28 15:10:00,48.47,48.53,48.46,48.53,116330.0,39.0615,39.1098,39.0534,39.1098,116330.0
2018-06-28 15:15:00,48.52,48.52,48.48,48.52,105850.0,39.1018,39.1018,39.0695,39.1018,105850.0
2018-06-28 15:20:00,48.52,48.55,48.48,48.48,105128.0,39.1018,39.1259,39.0695,39.0695,105128.0
2018-06-28 15:25:00,48.48,48.5,48.39,48.4,145230.0,39.0695,39.0856,38.997,39.0051,145230.0
2018-06-28 15:30:00,48.4,48.4,48.32,48.33,174856.0,39.0051,39.0051,38.9406,38.9486,174856.0
2018-06-28 15:35:00,48.34,48.38,48.24,48.25,160766.0,38.9567,38.9889,38.8761,38.8842,160766.0
2018-06-28 15:40:00,48.24,48.27,48.2,48.21,171178.0,38.8761,38.9003,38.8439,38.8519,171178.0
2018-06-28 15:45:00,48.2,48.21,48.15,48.18,155153.0,38.8439,38.8519,38.8036,38.8278,155153.0
2018-06-28 15:50:00,48.17,48.25,48.15,48.23,271135.0,38.8197,38.8842,38.8036,38.8681,271135.0
2018-06-28 15:55:00,48.23,48.35,48.18,48.3,1738224.0,38.8681,38.9648,38.8278,38.9245,1738224.0
2018-06-29 09:30:00,48.99,48.99,48.55,48.78,369536.0,39.4805,39.4805,39.1259,39.3113,369536.0
2018-06-29 09:35:00,48.76,49.27,48.7,48.84,341912.0,39.2952,39.7062,39.2468,39.3596,341912.0
2018-06-29 09:40:00,48.84,48.91,48.29,48.29,344989.0,39.3596,39.4161,38.9164,38.9164,344989.0
2018-06-29 09:45:00,48.3,48.3,47.86,48.14,576808.0,38.9245,38.9245,38.5699,38.7955,576808.0
2018-06-29 09:50:00,48.15,48.33,48.02,48.24,273743.0,38.8036,38.9486,38.6988,38.8761,273743.0
2018-06-29 09:55:00,48.25,48.31,48.18,48.29,211545.0,38.8842,38.9325,38.8278,38.9164,211545.0
2018-06-29 10:00:00,48.28,48.49,48.19,48.34,193924.0,38.9083,39.0776,38.8358,38.9567,193924.0
2018-06-29 10:05:00,48.33,48.48,48.26,48.29,170488.0,38.9486,39.0695,38.8922,38.9164,170488.0
2018-06-29 10:10:00,48.29,48.33,48.13,48.18,208060.0,38.9164,38.9486,38.7875,38.8278,208060.0
2018-06-29 10:15:00,48.18,48.33,48.17,48.22,99418.0,38.8278,38.9486,38.8197,38.86,99418.0
2018-06-29 10:20:00,48.22,48.3,48.17,48.2,92522.0,38.86,38.9245,38.8197,38.8439,92522.0
2018-06-29 10:25:00,48.2,48.31,48.18,48.24,73559.0,38.8439,38.9325,38.8278,38.8761,73559.0
2018-06-29 10:30:00,48.24,48.46,48.22,48.4,130929.0,38.8761,39.0534,38.86,39.0051,130929.0
2018-06-29 10:35:00,48.4,48.49,48.39,48.48,86636.0,39.0051,39.0776,38.997,39.0695,86636.0
2018-06-29 10:40:00,48.48,48.55,48.44,48.53,108205.0,39.0695,39.1259,39.0373,39.1098,108205.0
2018-06-29 10:45:00,48.53,48.56,48.5,48.55,164472.0,39.1098,39.134,39.0856,39.1259,164472.0
2018-06-29 10:50:00,48.56,48.56,48.43,48.46,120804.0,39.134,39.134,39.0292,39.0534,120804.0
2018-06-29 10:55:00,48.45,48.54,48.45,48.5,87679.0,39.0453,39.1179,39.0453,39.0856,87679.0
2018-06-29 11:00:00,48.5,48.54,48.47,48.48,91881.0,39.0856,39.1179,39.0615,39.0695,91881.0
2018-06-29 11:05:00,48.48,48.55,48.47,48.54,110750.0,39.0695,39.1259,39.0615,39.1179,110750.0
2018-06-29 11:10:00,48.53,48.55,48.5,48.51,105062.0,39.1098,39.1259,39.0856,39.0937,105062.0
2018-06-29 11:15:00,48.51,48.56,48.46,48.48,289553.0,39.0937,39.134,39.0534,39.0695,289553.0
2018-06-29 11:20:00,48.48,48.53,48.44,48.49,107779.0,39.0695,39.1098,39.0373,39.0776,107779.0
2018-06-29 11:25:00,48.48,48.51,48.38,48.38,89947.0,39.0695,39.0937,38.9889,38.9889,89947.0
2018-06-29 11:30:00,48.38,48.39,48.3,48.31,100850.0,38.9889,38.997,38.9245,38.9325,100850.0
2018-06-29 11:35:00,48.3,48.33,48.27,48.32,64085.0,38.9245,38.9486,38.9003,38.9406,64085.0
2018-06-29 11:40:00,48.32,48.38,48.29,48.35,77324.0,38.9406,38.9889,38.9164,38.9648,77324.0
2018-06-29 11:45:00,48.35,48.38,48.29,48.33,72036.0,38.9648,38.9889,38.9164,38.9486,72036.0
2018-06-29 11:50:00,48.33,48.33,48.12,48.12,62353.0,38.9486,38.9486,38.7794,38.7794,62353.0
2018-06-29 11:55:00,48.12,48.14,48.04,48.05,117348.0,38.7794,38.7955,38.7149,38.723,117348.0
2018-06-29 12:00:00,48.05,48.06,47.99,48.01,153730.0,38.723,38.7311,38.6746,38.6908,153730.0
2018-06-29 12:05:00,48.02,48.17,48.01,48.15,153842.0,38.6988,38.8197,38.6908,38.8036,153842.0
2018-06-29 12:10:00,48.16,48.17,48.11,48.16,96867.0,38.8116,38.8197,38.7713,38.8116,96867.0
2018-06-29 12:15:00,48.16,48.25,48.14,48.21,157849.0,38.8116,38.8842,38.7955,38.8519,157849.0
2018-06-29 12:20:00,48.21,48.21,48.15,48.16,51589.0,38.8519,38.8519,38.8036,38.8116,51589.0
2018-06-29 12:25:00,48.15,48.17,48.08,48.09,90690.0,38.8036,38.8197,38.7472,38.7552,90690.0
2018-06-29 12:30:00,48.09,48.12,48.04,48.06,84905.0,38.7552,38.7794,38.7149,38.7311,84905.0
2018-06-29 12:35:00,48.06,48.09,48.05,48.07,70674.0,38.7311,38.7552,38.723,38.7391,70674.0
2018-06-29 12:40:00,48.08,48.12,48.07,48.09,39054.0,38.7472,38.7794,38.7391,38.7552,39054.0
2018-06-29 12:45:00,48.08,48.09,48.05,48.07,61309.0,38.7472,38.7552,38.723,38.7391,61309.0
2018-06-29 12:50:00,48.06,48.07,48.0,48.03,64769.0,38.7311,38.7391,38.6827,38.7069,64769.0
2018-06-29 12:55:00,48.03,48.1,48.0,48.1,65687.0,38.7069,38.7633,38.6827,38.7633,65687.0
2018-06-29 13:00:00,48.1,48.13,48.08,48.13,36865.0,38.7633,38.7875,38.7472,38.7875,36865.0
2018-06-29 13:05:00,48.12,48.21,48.12,48.19,44170.0,38.7794,38.8519,38.7794,38.8358,44170.0
2018-06-29 13:10:00,48.18,48.22,48.12,48.21,113475.0,38.8278,38.86,38.7794,38.8519,113475.0
2018-06-29 13:15:00,48.2,48.22,48.16,48.16,81024.0,38.8439,38.86,38.8116,38.8116,81024.0
2018-06-29 13:20:00,48.16,48.16,48.1,48.1,21797.0,38.8116,38.8116,38.7633,38.7633,21797.0
2018-06-29 13:25:00,48.1,48.11,48.04,48.06,29891.0,38.7633,38.7713,38.7149,38.7311,29891.0
2018-06-29 13:30:00,48.06,48.06,48.0,48.01,43251.0,38.7311,38.7311,38.6827,38.6908,43251.0
2018-06-29 13:35:00,48.02,48.03,48.0,48.02,58689.0,38.6988,38.7069,38.6827,38.6988,58689.0
2018-06-29 13:40:00,48.01,48.09,48.01,48.09,42260.0,38.6908,38.7552,38.6908,38.7552,42260.0
2018-06-29 13:45:00,48.1,48.11,48.03,48.04,53447.0,38.7633,38.7713,38.7069,38.7149,53447.0
2018-06-29 13:50:00,48.04,48.04,47.95,47.96,89421.0,38.7149,38.7149,38.6424,38.6505,89421.0
2018-06-29 13:55:00,47.96,47.98,47.83,47.84,257187.0,38.6505,38.6666,38.5457,38.5538,257187.0
2018-06-29 14:00:00,47.83,47.86,47.74,47.85,166054.0,38.5457,38.5699,38.4732,38.5618,166054.0
2018-06-29 14:05:00,47.85,47.86,47.79,47.83,119686.0,38.5618,38.5699,38.5135,38.5457,119686.0
2018-06-29 14:10:00,47.84,47.88,47.8,47.86,141834.0,38.5538,38.586,38.5215,38.5699,141834.0
2018-06-29 14:15:00,47.86,47.91,47.83,47.87,87776.0,38.5699,38.6102,38.5457,38.5779,87776.0
2018-06-29 14:20:00,47.87,47.88,47.84,47.86,71735.0,38.5779,38.586,38.5538,38.5699,71735.0
2018-06-29 14:25:00,47.86,47.88,47.81,47.84,66275.0,38.5699,38.586,38.5296,38.5538,66275.0
2018-06-29 14:30:00,47.84,47.84,47.77,47.8,77498.0,38.5538,38.5538,38.4973,38.5215,77498.0
2018-06-29 14:35:00,47.81,47.82,47.73,47.78,80980.0,38.5296,38.5376,38.4651,38.5054,80980.0
2018-06-29 14:40:00,47.78,47.8,47.74,47.78,92563.0,38.5054,38.5215,38.4732,38.5054,92563.0
2018-06-29 14:45:00,47.78,47.81,47.74,47.75,89305.0,38.5054,38.5296,38.4732,38.4812,89305.0
2018-06-29 14:50:00,47.74,47.76,47.73,47.75,120194.0,38.4732,38.4893,38.4651,38.4812,120194.0
2018-06-29 14:55:00,47.75,47.8,47.74,47.8,97730.0,38.4812,38.5215,38.4732,38.5215,97730.0
2018-06-29 15:00:00,47.8,47.89,47.79,47.83,108282.0,38.5215,38.5941,38.5135,38.5457,108282.0
2018-06-29 15:05:00,47.83,47.84,47.78,47.78,59242.0,38.5457,38.5538,38.5054,38.5054,59242.0
2018-06-29 15:10:00,47.78,47.79,47.74,47.77,113891.0,38.5054,38.5135,38.4732,38.4973,113891.0
2018-06-29 15:15:00,47.76,47.78,47.7,47.7,118534.0,38.4893,38.5054,38.4409,38.4409,118534.0
2018-06-29 15:20:00,47.71,47.71,47.59,47.62,182654.0,38.449,38.449,38.3523,38.3765,182654.0
2018-06-29 15:25:00,47.62,47.68,47.57,47.59,186059.0,38.3765,38.4248,38.3362,38.3523,186059.0
2018-06-29 15:30:00,47.58,47.68,47.56,47.64,212454.0,38.3442,38.4248,38.3281,38.3926,212454.0
2018-06-29 15:35:00,47.64,47.66,47.56,47.58,237034.0,38.3926,38.4087,38.3281,38.3442,237034.0
2018-06-29 15:40:00,47.58,47.6,47.52,47.55,249087.0,38.3442,38.3603,38.2959,38.32,249087.0
2018-06-29 15:45:00,47.55,47.63,47.5,47.58,333969.0,38.32,38.3845,38.2798,38.3442,333969.0
2018-06-29 15:50:00,47.57,47.61,47.51,47.58,393064.0,38.3362,38.3684,38.2878,38.3442,393064.0
2018-06-29 15:55:00,47.58,47.58,47.38,47.41,732861.0,38.3442,38.3442,38.183,38.2072,732861.0
2018-07-02 09:30:00,46.96,47.05,46.76,47.04,337530.0,37.8446,37.9171,37.6834,37.909,337530.0
2018-07-02 09:35:00,47.04,47.3,47.03,47.29,208078.0,37.909,38.1186,37.901,38.1105,208078.0
2018-07-02 09:40:00,47.29,47.3,47.14,47.16,72183.0,38.1105,38.1186,37.9896,38.0058,72183.0
2018-07-02 09:45:00,47.17,47.28,47.11,47.25,90674.0,38.0138,38.1025,37.9655,38.0783,90674.0
2018-07-02 09:50:00,47.25,47.36,47.18,47.28,115651.0,38.0783,38.1669,38.0219,38.1025,115651.0
2018-07-02 09:55:00,47.28,47.41,47.21,47.39,129352.0,38.1025,38.2072,38.046,38.1911,129352.0
2018-07-02 10:00:00,47.38,47.53,47.37,47.48,264499.0,38.183,38.3039,38.175,38.2636,264499.0
2018-07-02 10:05:00,47.47,47.52,47.39,47.47,140209.0,38.2556,38.2959,38.1911,38.2556,140209.0
2018-07-02 10:10:00,47.48,47.48,47.32,47.32,91767.0,38.2636,38.2636,38.1347,38.1347,91767.0
2018-07-02 10:15:00,47.32,47.53,47.32,47.5,91556.0,38.1347,38.3039,38.1347,38.2798,91556.0
2018-07-02 10:20:00,47.49,47.53,47.41,47.47,67853.0,38.2717,38.3039,38.2072,38.2556,67853.0
2018-07-02 10:25:00,47.47,47.54,47.4,47.44,131971.0,38.2556,38.312,38.1992,38.2314,131971.0
2018-07-02 10:30:00,47.44,47.53,47.43,47.52,76931.0,38.2314,38.3039,38.2233,38.2959,76931.0
2018-07-02 10:35:00,47.53,47.59,47.46,47.56,107535.0,38.3039,38.3523,38.2475,38.3281,107535.0
2018-07-02 10:40:00,47.56,47.66,47.51,47.65,113902.0,38.3281,38.4087,38.2878,38.4006,113902.0
2018-07-02 10:45:00,47.64,47.65,47.52,47.54,73185.0,38.3926,38.4006,38.2959,38.312,73185.0
2018-07-02 10:50:00,47.55,47.56,47.48,47.52,93423.0,38.32,38.3281,38.2636,38.2959,93423.0
2018-07-02 10:55:00,47.51,47.51,47.43,47.46,45043.0,38.2878,38.2878,38.2233,38.2475,45043.0
2018-07-02 11:00:00,47.47,47.59,47.47,47.57,126352.0,38.2556,38.3523,38.2556,38.3362,126352.0
2018-07-02 11:05:00,47.56,47.61,47.47,47.5,59760.0,38.3281,38.3684,38.2556,38.2798,59760.0
2018-07-02 11:10:00,47.5,47.5,47.29,47.32,78217.0,38.2798,38.2798,38.1105,38.1347,78217.0
2018-07-02 11:15:00,47.33,47.37,47.28,47.31,90988.0,38.1428,38.175,38.1025,38.1266,90988.0
2018-07-02 11:20:00,47.3,47.38,47.28,47.35,53892.0,38.1186,38.183,38.1025,38.1589,53892.0
2018-07-02 11:25:00,47.36,47.44,47.35,47.35,83261.0,38.1669,38.2314,38.1589,38.1589,83261.0
2018-07-02 11:30:00,47.36,47.42,47.32,47.41,59531.0,38.1669,38.2153,38.1347,38.2072,59531.0
2018-07-02 11:35:00,47.41,47.42,47.34,47.34,58251.0,38.2072,38.2153,38.1508,38.1508,58251.0
2018-07-02 11:40:00,47.35,47.36,47.31,47.34,76047.0,38.1589,38.1669,38.1266,38.1508,76047.0
2018-07-02 11:45:00,47.34,47.35,47.29,47.3,63736.0,38.1508,38.1589,38.1105,38.1186,63736.0
2018-07-02 11:50:00,47.3,47.38,47.29,47.38,81286.0,38.1186,38.183,38.1105,38.183,81286.0
2018-07-02 11:55:00,47.38,47.4,47.34,47.34,51018.0,38.183,38.1992,38.1508,38.1508,51018.0
2018-07-02 12:00:00,47.34,47.41,47.33,47.38,89534.0,38.1508,38.2072,38.1428,38.183,89534.0
2018-07-02 12:05:00,47.38,47.38,47.29,47.36,68712.0,38.183,38.183,38.1105,38.1669,68712.0
2018-07-02 12:10:00,47.37,47.37,47.3,47.31,86214.0,38.175,38.175,38.1186,38.1266,86214.0
2018-07-02 12:15:00,47.32,47.32,47.28,47.29,68644.0,38.1347,38.1347,38.1025,38.1105,68644.0
2018-07-02 12:20:00,47.29,47.3,47.26,47.28,44778.0,38.1105,38.1186,38.0863,38.1025,44778.0
2018-07-02 12:25:00,47.27,47.29,47.23,47.27,48242.0,38.0944,38.1105,38.0622,38.0944,48242.0
2018-07-02 12:30:00,47.27,47.34,47.25,47.34,62990.0,38.0944,38.1508,38.0783,38.1508,62990.0
2018-07-02 12:35:00,47.33,47.37,47.31,47.36,45176.0,38.1428,38.175,38.1266,38.1669,45176.0
2018-07-02 12:40:00,47.36,47.38,47.33,47.37,28852.0,38.1669,38.183,38.1428,38.175,28852.0
2018-07-02 12:45:00,47.38,47.45,47.37,47.39,41727.0,38.183,38.2395,38.175,38.1911,41727.0
2018-07-02 12:50:00,47.4,47.44,47.37,47.41,56038.0,38.1992,38.2314,38.175,38.2072,56038.0
2018-07-02 12:55:00,47.42,47.45,47.4,47.41,34816.0,38.2153,38.2395,38.1992,38.2072,34816.0
2018-07-02 13:00:00,47.41,47.44,47.4,47.43,36955.0,38.2072,38.2314,38.1992,38.2233,36955.0
2018-07-02 13:05:00,47.43,47.43,47.36,47.42,62077.0,38.2233,38.2233,38.1669,38.2153,62077.0
2018-07-02 13:10:00,47.43,47.43,47.33,47.33,67470.0,38.2233,38.2233,38.1428,38.1428,67470.0
2018-07-02 13:15:00,47.33,47.4,47.3,47.39,41686.0,38.1428,38.1992,38.1186,38.1911,41686.0
2018-07-02 13:20:00,47.39,47.42,47.36,47.42,47391.0,38.1911,38.2153,38.1669,38.2153,47391.0
2018-07-02 13:25:00,47.42,47.43,47.39,47.4,39495.0,38.2153,38.2233,38.1911,38.1992,39495.0
2018-07-02 13:30:00,47.4,47.42,47.37,47.41,71960.0,38.1992,38.2153,38.175,38.2072,71960.0
2018-07-02 13:35:00,47.42,47.5,47.41,47.5,40574.0,38.2153,38.2798,38.2072,38.2798,40574.0
2018-07-02 13:40:00,47.5,47.52,47.45,47.52,37951.0,38.2798,38.2959,38.2395,38.2959,37951.0
2018-07-02 13:45:00,47.52,47.56,47.47,47.54,185711.0,38.2959,38.3281,38.2556,38.312,185711.0
2018-07-02 13:50:00,47.53,47.57,47.48,47.48,50855.0,38.3039,38.3362,38.2636,38.2636,50855.0
2018-07-02 13:55:00,47.49,47.56,47.48,47.52,90200.0,38.2717,38.3281,38.2636,38.2959,90200.0
2018-07-02 14:00:00,47.53,47.56,47.5,47.55,86895.0,38.3039,38.3281,38.2798,38.32,86895.0
2018-07-02 14:05:00,47.54,47.55,47.48,47.49,54984.0,38.312,38.32,38.2636,38.2717,54984.0
2018-07-02 14:10:00,47.49,47.56,47.47,47.53,46722.0,38.2717,38.3281,38.2556,38.3039,46722.0
2018-07-02 14:15:00,47.53,47.58,47.52,47.57,51013.0,38.3039,38.3442,38.2959,38.3362,51013.0
2018-07-02 14:20:00,47.57,47.57,47.51,47.54,37259.0,38.3362,38.3362,38.2878,38.312,37259.0
2018-07-02 14:25:00,47.54,47.54,47.48,47.5,51754.0,38.312,38.312,38.2636,38.2798,51754.0
2018-07-02 14:30:00,47.51,47.54,47.47,47.47,88136.0,38.2878,38.312,38.2556,38.2556,88136.0
2018-07-02 14:35:00,47.47,47.47,47.4,47.41,40909.0,38.2556,38.2556,38.1992,38.2072,40909.0
2018-07-02 14:40:00,47.4,47.45,47.37,47.44,42889.0,38.1992,38.2395,38.175,38.2314,42889.0
2018-07-02 14:45:00,47.44,47.46,47.41,47.43,28780.0,38.2314,38.2475,38.2072,38.2233,28780.0
2018-07-02 14:50:00,47.43,47.47,47.43,47.43,23526.0,38.2233,38.2556,38.2233,38.2233,23526.0
2018-07-02 14:55:00,47.43,47.47,47.42,47.46,45669.0,38.2233,38.2556,38.2153,38.2475,45669.0
2018-07-02 15:00:00,47.46,47.49,47.42,47.42,41419.0,38.2475,38.2717,38.2153,38.2153,41419.0
2018-07-02 15:05:00,47.41,47.42,47.39,47.41,42065.0,38.2072,38.2153,38.1911,38.2072,42065.0
2018-07-02 15:10:00,47.42,47.54,47.41,47.51,75826.0,38.2153,38.312,38.2072,38.2878,75826.0
2018-07-02 15:15:00,47.52,47.57,47.5,47.56,62334.0,38.2959,38.3362,38.2798,38.3281,62334.0
2018-07-02 15:20:00,47.57,47.6,47.54,47.6,88110.0,38.3362,38.3603,38.312,38.3603,88110.0
2018-07-02 15:25:00,47.6,47.62,47.57,47.62,109928.0,38.3603,38.3765,38.3362,38.3765,109928.0
2018-07-02 15:30:00,47.62,47.64,47.53,47.61,109406.0,38.3765,38.3926,38.3039,38.3684,109406.0
2018-07-02 15:35:00,47.61,47.69,47.61,47.68,127197.0,38.3684,38.4329,38.3684,38.4248,127197.0
2018-07-02 15:40:00,47.68,47.68,47.58,47.66,80554.0,38.4248,38.4248,38.3442,38.4087,80554.0
2018-07-02 15:45:00,47.67,47.68,47.61,47.68,101833.0,38.4168,38.4248,38.3684,38.4248,101833.0
2018-07-02 15:50:00,47.68,47.75,47.67,47.73,189542.0,38.4248,38.4812,38.4168,38.4651,189542.0
2018-07-02 15:55:00,47.73,47.77,47.7,47.73,465785.0,38.4651,38.4973,38.4409,38.4651,465785.0
2018-07-03 09:30:00,47.87,47.89,47.71,47.73,138739.0,38.5779,38.5941,38.449,38.4651,138739.0
2018-07-03 09:35:00,47.72,47.86,47.65,47.65,100704.0,38.457,38.5699,38.4006,38.4006,100704.0
2018-07-03 09:40:00,47.65,47.76,47.58,47.67,77689.0,38.4006,38.4893,38.3442,38.4168,77689.0
2018-07-03 09:45:00,47.66,47.76,47.58,47.64,115346.0,38.4087,38.4893,38.3442,38.3926,115346.0
2018-07-03 09:50:00,47.64,47.66,47.53,47.64,81563.0,38.3926,38.4087,38.3039,38.3926,81563.0
2018-07-03 09:55:00,47.64,47.64,47.52,47.64,118489.0,38.3926,38.3926,38.2959,38.3926,118489.0
2018-07-03 10:00:00,47.66,47.68,47.6,47.6,77567.0,38.4087,38.4248,38.3603,38.3603,77567.0
2018-07-03 10:05:00,47.61,47.61,47.34,47.41,105128.0,38.3684,38.3684,38.1508,38.2072,105128.0
2018-07-03 10:10:00,47.41,47.43,47.35,47.41,78978.0,38.2072,38.2233,38.1589,38.2072,78978.0
2018-07-03 10:15:00,47.41,47.43,47.35,47.4,113781.0,38.2072,38.2233,38.1589,38.1992,113781.0
2018-07-03 10:20:00,47.41,47.42,47.36,47.38,54351.0,38.2072,38.2153,38.1669,38.183,54351.0
2018-07-03 10:25:00,47.38,47.41,47.31,47.33,108165.0,38.183,38.2072,38.1266,38.1428,108165.0
2018-07-03 10:30:00,47.34,47.46,47.31,47.46,80166.0,38.1508,38.2475,38.1266,38.2475,80166.0
2018-07-03 10:35:00,47.45,47.53,47.44,47.53,73953.0,38.2395,38.3039,38.2314,38.3039,73953.0
2018-07-03 10:40:00,47.53,47.64,47.5,47.63,163571.0,38.3039,38.3926,38.2798,38.3845,163571.0
2018-07-03 10:45:00,47.63,47.65,47.52,47.54,115226.0,38.3845,38.4006,38.2959,38.312,115226.0
2018-07-03 10:50:00,47.53,47.53,47.45,47.5,75840.0,38.3039,38.3039,38.2395,38.2798,75840.0
2018-07-03 10:55:00,47.5,47.5,47.4,47.48,54168.0,38.2798,38.2798,38.1992,38.2636,54168.0
2018-07-03 11:00:00,47.48,47.53,47.45,47.48,39074.0,38.2636,38.3039,38.2395,38.2636,39074.0
2018-07-03 11:05:00,47.48,47.49,47.39,47.4,49282.0,38.2636,38.2717,38.1911,38.1992,49282.0
2018-07-03 11:10:00,47.4,47.5,47.39,47.45,60730.0,38.1992,38.2798,38.1911,38.2395,60730.0
2018-07-03 11:15:00,47.45,47.47,47.4,47.43,49266.0,38.2395,38.2556,38.1992,38.2233,49266.0
2018-07-03 11:20:00,47.43,47.43,47.28,47.28,121833.0,38.2233,38.2233,38.1025,38.1025,121833.0
2018-07-03 11:25:00,47.28,47.3,47.24,47.3,83264.0,38.1025,38.1186,38.0702,38.1186,83264.0
2018-07-03 11:30:00,47.31,47.47,47.3,47.44,109311.0,38.1266,38.2556,38.1186,38.2314,109311.0
2018-07-03 11:35:00,47.44,47.44,47.35,47.37,73422.0,38.2314,38.2314,38.1589,38.175,73422.0
2018-07-03 11:40:00,47.37,47.38,47.31,47.34,60812.0,38.175,38.183,38.1266,38.1508,60812.0
2018-07-03 11:45:00,47.33,47.45,47.33,47.45,49660.0,38.1428,38.2395,38.1428,38.2395,49660.0
2018-07-03 11:50:00,47.45,47.46,47.33,47.36,48572.0,38.2395,38.2475,38.1428,38.1669,48572.0
2018-07-03 11:55:00,47.36,47.39,47.29,47.36,42869.0,38.1669,38.1911,38.1105,38.1669,42869.0
2018-07-03 12:00:00,47.35,47.38,47.3,47.31,47405.0,38.1589,38.183,38.1186,38.1266,47405.0
2018-07-03 12:05:00,47.31,47.36,47.3,47.32,154069.0,38.1266,38.1669,38.1186,38.1347,154069.0
2018-07-03 12:10:00,47.32,47.34,47.23,47.24,70521.0,38.1347,38.1508,38.0622,38.0702,70521.0
2018-07-03 12:15:00,47.24,47.3,47.23,47.28,77324.0,38.0702,38.1186,38.0622,38.1025,77324.0
2018-07-03 12:20:00,47.27,47.32,47.24,47.3,58641.0,38.0944,38.1347,38.0702,38.1186,58641.0
2018-07-03 12:25:00,47.31,47.31,47.22,47.23,53723.0,38.1266,38.1266,38.0541,38.0622,53723.0
2018-07-03 12:30:00,47.23,47.24,47.11,47.13,106666.0,38.0622,38.0702,37.9655,37.9816,106666.0
2018-07-03 12:35:00,47.13,47.18,46.99,47.0,193436.0,37.9816,38.0219,37.8687,37.8768,193436.0
2018-07-03 12:40:00,47.0,47.07,46.97,47.05,229604.0,37.8768,37.9332,37.8526,37.9171,229604.0
2018-07-03 12:45:00,47.05,47.06,47.0,47.01,267159.0,37.9171,37.9252,37.8768,37.8849,267159.0
2018-07-03 12:50:00,47.01,47.06,46.94,47.05,144213.0,37.8849,37.9252,37.8285,37.9171,144213.0
2018-07-03 12:55:00,47.05,47.05,46.94,47.04,398816.0,37.9171,37.9171,37.8285,37.909,398816.0
2018-07-05 09:30:00,47.29,47.49,47.08,47.08,175246.0,38.1105,38.2717,37.9413,37.9413,175246.0
2018-07-05 09:35:00,47.08,47.22,47.02,47.03,99520.0,37.9413,38.0541,37.8929,37.901,99520.0
2018-07-05 09:40:00,47.03,47.17,47.02,47.17,83572.0,37.901,38.0138,37.8929,38.0138,83572.0
2018-07-05 09:45:00,47.16,47.17,46.99,47.01,82956.0,38.0058,38.0138,37.8687,37.8849,82956.0
2018-07-05 09:50:00,47.01,47.13,46.99,47.11,56351.0,37.8849,37.9816,37.8687,37.9655,56351.0
2018-07-05 09:55:00,47.11,47.16,47.06,47.07,87323.0,37.9655,38.0058,37.9252,37.9332,87323.0
2018-07-05 10:00:00,47.07,47.19,47.05,47.11,116459.0,37.9332,38.0299,37.9171,37.9655,116459.0
2018-07-05 10:05:00,47.12,47.16,47.04,47.15,76268.0,37.9735,38.0058,37.909,37.9977,76268.0
2018-07-05 10:10:00,47.15,47.15,46.96,46.98,246756.0,37.9977,37.9977,37.8446,37.8607,246756.0
2018-07-05 10:15:00,46.97,47.06,46.96,47.05,65333.0,37.8526,37.9252,37.8446,37.9171,65333.0
2018-07-05 10:20:00,47.05,47.06,46.98,47.0,46296.0,37.9171,37.9252,37.8607,37.8768,46296.0
2018-07-05 10:25:00,47.01,47.02,46.91,46.93,78373.0,37.8849,37.8929,37.8043,37.8204,78373.0
2018-07-05 10:30:00,46.92,46.95,46.86,46.91,105242.0,37.8123,37.8365,37.764,37.8043,105242.0
2018-07-05 10:35:00,46.91,46.92,46.85,46.9,170141.0,37.8043,37.8123,37.7559,37.7962,170141.0
2018-07-05 10:40:00,46.9,46.94,46.85,46.85,393789.0,37.7962,37.8285,37.7559,37.7559,393789.0
2018-07-05 10:45:00,46.86,46.87,46.82,46.84,195828.0,37.764,37.772,37.7317,37.7479,195828.0
2018-07-05 10:50:00,46.83,46.86,46.74,46.76,161222.0,37.7398,37.764,37.6673,37.6834,161222.0
2018-07-05 10:55:00,46.75,46.76,46.63,46.65,98338.0,37.6753,37.6834,37.5786,37.5947,98338.0
2018-07-05 11:00:00,46.64,46.68,46.6,46.64,120457.0,37.5867,37.6189,37.5545,37.5867,120457.0
2018-07-05 11:05:00,46.65,46.65,46.58,46.65,162370.0,37.5947,37.5947,37.5383,37.5947,162370.0
2018-07-05 11:10:00,46.64,46.68,46.58,46.6,121373.0,37.5867,37.6189,37.5383,37.5545,121373.0
2018-07-05 11:15:00,46.59,46.68,46.58,46.65,116801.0,37.5464,37.6189,37.5383,37.5947,116801.0
2018-07-05 11:20:00,46.66,46.66,46.55,46.56,145752.0,37.6028,37.6028,37.5142,37.5222,145752.0
2018-07-05 11:25:00,46.56,46.61,46.52,46.53,157085.0,37.5222,37.5625,37.49,37.498,157085.0
2018-07-05 11:30:00,46.52,46.68,46.52,46.58,160756.0,37.49,37.6189,37.49,37.5383,160756.0
2018-07-05 11:35:00,46.58,46.68,46.58,46.66,98502.0,37.5383,37.6189,37.5383,37.6028,98502.0
2018-07-05 11:40:00,46.66,46.7,46.62,46.66,81718.0,37.6028,37.635,37.5706,37.6028,81718.0
2018-07-05 11:45:00,46.66,46.72,46.65,46.66,133735.0,37.6028,37.6512,37.5947,37.6028,133735.0
2018-07-05 11:50:00,46.66,46.76,46.64,46.76,132645.0,37.6028,37.6834,37.5867,37.6834,132645.0
2018-07-05 11:55:00,46.76,46.76,46.65,46.68,93395.0,37.6834,37.6834,37.5947,37.6189,93395.0
2018-07-05 12:00:00,46.67,46.84,46.66,46.81,112438.0,37.6109,37.7479,37.6028,37.7237,112438.0
2018-07-05 12:05:00,46.81,46.89,46.8,46.84,119562.0,37.7237,37.7882,37.7156,37.7479,119562.0
2018-07-05 12:10:00,46.83,46.84,46.79,46.82,63865.0,37.7398,37.7479,37.7076,37.7317,63865.0
2018-07-05 12:15:00,46.82,46.85,46.74,46.75,66427.0,37.7317,37.7559,37.6673,37.6753,66427.0
2018-07-05 12:20:00,46.75,46.8,46.74,46.8,57901.0,37.6753,37.7156,37.6673,37.7156,57901.0
2018-07-05 12:25:00,46.8,46.82,46.76,46.78,43123.0,37.7156,37.7317,37.6834,37.6995,43123.0
2018-07-05 12:30:00,46.78,46.8,46.75,46.78,82782.0,37.6995,37.7156,37.6753,37.6995,82782.0
2018-07-05 12:35:00,46.77,46.8,46.76,46.77,60138.0,37.6915,37.7156,37.6834,37.6915,60138.0
2018-07-05 12:40:00,46.78,46.82,46.7,46.75,116125.0,37.6995,37.7317,37.635,37.6753,116125.0
2018-07-05 12:45:00,46.75,46.78,46.69,46.69,98238.0,37.6753,37.6995,37.627,37.627,98238.0
2018-07-05 12:50:00,46.69,46.79,46.66,46.73,90591.0,37.627,37.7076,37.6028,37.6592,90591.0
2018-07-05 12:55:00,46.74,46.76,46.7,46.73,121963.0,37.6673,37.6834,37.635,37.6592,121963.0
2018-07-05 13:00:00,46.74,46.85,46.73,46.83,187971.0,37.6673,37.7559,37.6592,37.7398,187971.0
2018-07-05 13:05:00,46.83,46.84,46.76,46.76,75426.0,37.7398,37.7479,37.6834,37.6834,75426.0
2018-07-05 13:10:00,46.77,46.79,46.74,46.77,50943.0,37.6915,37.7076,37.6673,37.6915,50943.0
2018-07-05 13:15:00,46.77,46.83,46.76,46.83,55172.0,37.6915,37.7398,37.6834,37.7398,55172.0
2018-07-05 13:20:00,46.82,46.84,46.79,46.83,41189.0,37.7317,37.7479,37.7076,37.7398,41189.0
2018-07-05 13:25:00,46.83,46.86,46.81,46.85,85959.0,37.7398,37.764,37.7237,37.7559,85959.0
2018-07-05 13:30:00,46.84,46.86,46.8,46.8,72315.0,37.7479,37.764,37.7156,37.7156,72315.0
2018-07-05 13:35:00,46.8,46.83,46.79,46.8,63209.0,37.7156,37.7398,37.7076,37.7156,63209.0
2018-07-05 13:40:00,46.79,46.8,46.77,46.77,34560.0,37.7076,37.7156,37.6915,37.6915,34560.0
2018-07-05 13:45:00,46.77,46.82,46.77,46.79,58430.0,37.6915,37.7317,37.6915,37.7076,58430.0
2018-07-05 13:50:00,46.79,46.8,46.75,46.79,30813.0,37.7076,37.7156,37.6753,37.7076,30813.0
2018-07-05 13:55:00,46.78,46.79,46.77,46.78,16177.0,37.6995,37.7076,37.6915,37.6995,16177.0
2018-07-05 14:00:00,46.79,46.84,46.72,46.73,105321.0,37.7076,37.7479,37.6512,37.6592,105321.0
2018-07-05 14:05:00,46.73,46.78,46.63,46.64,122559.0,37.6592,37.6995,37.5786,37.5867,122559.0
2018-07-05 14:10:00,46.64,46.64,46.55,46.56,70000.0,37.5867,37.5867,37.5142,37.5222,70000.0
2018-07-05 14:15:00,46.56,46.66,46.55,46.65,48006.0,37.5222,37.6028,37.5142,37.5947,48006.0
2018-07-05 14:20:00,46.65,46.66,46.55,46.55,63228.0,37.5947,37.6028,37.5142,37.5142,63228.0
2018-07-05 14:25:00,46.56,46.62,46.56,46.57,124709.0,37.5222,37.5706,37.5222,37.5303,124709.0
2018-07-05 14:30:00,46.56,46.6,46.56,46.59,47925.0,37.5222,37.5545,37.5222,37.5464,47925.0
2018-07-05 14:35:00,46.59,46.6,46.5,46.52,70101.0,37.5464,37.5545,37.4739,37.49,70101.0
2018-07-05 14:40:00,46.52,46.57,46.51,46.57,64867.0,37.49,37.5303,37.4819,37.5303,64867.0
2018-07-05 14:45:00,46.56,46.58,46.54,46.56,56057.0,37.5222,37.5383,37.5061,37.5222,56057.0
2018-07-05 14:50:00,46.56,46.59,46.54,46.55,86950.0,37.5222,37.5464,37.5061,37.5142,86950.0
2018-07-05 14:55:00,46.56,46.56,46.51,46.52,51224.0,37.5222,37.5222,37.4819,37.49,51224.0
2018-07-05 15:00:00,46.51,46.6,46.51,46.59,68837.0,37.4819,37.5545,37.4819,37.5464,68837.0
2018-07-05 15:05:00,46.59,46.61,46.54,46.55,60621.0,37.5464,37.5625,37.5061,37.5142,60621.0
2018-07-05 15:10:00,46.55,46.56,46.52,46.54,87948.0,37.5142,37.5222,37.49,37.5061,87948.0
2018-07-05 15:15:00,46.53,46.56,46.53,46.55,69116.0,37.498,37.5222,37.498,37.5142,69116.0
2018-07-05 15:20:00,46.55,46.56,46.5,46.5,95409.0,37.5142,37.5222,37.4739,37.4739,95409.0
2018-07-05 15:25:00,46.5,46.51,46.45,46.47,141080.0,37.4739,37.4819,37.4336,37.4497,141080.0
2018-07-05 15:30:00,46.46,46.52,46.4,46.51,146006.0,37.4416,37.49,37.3933,37.4819,146006.0
2018-07-05 15:35:00,46.51,46.56,46.46,46.55,162081.0,37.4819,37.5222,37.4416,37.5142,162081.0
2018-07-05 15:40:00,46.54,46.59,46.53,46.56,164779.0,37.5061,37.5464,37.498,37.5222,164779.0
2018-07-05 15:45:00,46.57,46.57,46.5,46.54,277432.0,37.5303,37.5303,37.4739,37.5061,277432.0
2018-07-05 15:50:00,46.54,46.65,46.53,46.63,269730.0,37.5061,37.5947,37.498,37.5786,269730.0
2018-07-05 15:55:00,46.63,46.7,46.59,46.7,854258.0,37.5786,37.635,37.5464,37.635,854258.0
2018-07-06 09:30:00,46.53,46.55,46.28,46.47,162351.0,37.498,37.5142,37.2966,37.4497,162351.0
2018-07-06 09:35:00,46.47,46.88,46.46,46.87,96203.0,37.4497,37.7801,37.4416,37.772,96203.0
2018-07-06 09:40:00,46.87,46.93,46.79,46.85,121320.0,37.772,37.8204,37.7076,37.7559,121320.0
2018-07-06 09:45:00,46.84,46.84,46.67,46.73,93563.0,37.7479,37.7479,37.6109,37.6592,93563.0
2018-07-06 09:50:00,46.74,46.85,46.62,46.82,102528.0,37.6673,37.7559,37.5706,37.7317,102528.0
2018-07-06 09:55:00,46.82,46.84,46.68,46.78,132331.0,37.7317,37.7479,37.6189,37.6995,132331.0
2018-07-06 10:00:00,46.77,46.85,46.75,46.8,95171.0,37.6915,37.7559,37.6753,37.7156,95171.0
2018-07-06 10:05:00,46.79,46.91,46.74,46.9,74183.0,37.7076,37.8043,37.6673,37.7962,74183.0
2018-07-06 10:10:00,46.91,46.93,46.79,46.85,118761.0,37.8043,37.8204,37.7076,37.7559,118761.0
2018-07-06 10:15:00,46.85,46.87,46.82,46.82,88099.0,37.7559,37.772,37.7317,37.7317,88099.0
2018-07-06 10:20:00,46.82,46.84,46.78,46.8,69114.0,37.7317,37.7479,37.6995,37.7156,69114.0
2018-07-06 10:25:00,46.8,47.0,46.79,46.98,115985.0,37.7156,37.8768,37.7076,37.8607,115985.0
2018-07-06 10:30:00,46.98,47.01,46.88,46.9,115458.0,37.8607,37.8849,37.7801,37.7962,115458.0
2018-07-06 10:35:00,46.89,46.93,46.86,46.87,58033.0,37.7882,37.8204,37.764,37.772,58033.0
2018-07-06 10:40:00,46.87,46.93,46.86,46.91,56576.0,37.772,37.8204,37.764,37.8043,56576.0
2018-07-06 10:45:00,46.9,46.91,46.83,46.87,92803.0,37.7962,37.8043,37.7398,37.772,92803.0
2018-07-06 10:50:00,46.87,46.89,46.81,46.89,31200.0,37.772,37.7882,37.7237,37.7882,31200.0
2018-07-06 10:55:00,46.89,46.95,46.88,46.91,114061.0,37.7882,37.8365,37.7801,37.8043,114061.0
2018-07-06 11:00:00,46.91,46.95,46.85,46.89,46148.0,37.8043,37.8365,37.7559,37.7882,46148.0
2018-07-06 11:05:00,46.89,46.98,46.86,46.96,62416.0,37.7882,37.8607,37.764,37.8446,62416.0
2018-07-06 11:10:00,46.97,47.03,46.94,47.02,82521.0,37.8526,37.901,37.8285,37.8929,82521.0
2018-07-06 11:15:00,47.01,47.1,47.0,47.07,62839.0,37.8849,37.9574,37.8768,37.9332,62839.0
2018-07-06 11:20:00,47.09,47.09,47.01,47.03,53058.0,37.9493,37.9493,37.8849,37.901,53058.0
2018-07-06 11:25:00,47.03,47.05,46.98,47.0,33285.0,37.901,37.9171,37.8607,37.8768,33285.0
2018-07-06 11:30:00,47.0,47.06,47.0,47.04,69353.0,37.8768,37.9252,37.8768,37.909,69353.0
2018-07-06 11:35:00,47.04,47.09,47.02,47.08,193276.0,37.909,37.9493,37.8929,37.9413,193276.0
2018-07-06 11:40:00,47.09,47.11,47.05,47.07,63288.0,37.9493,37.9655,37.9171,37.9332,63288.0
2018-07-06 11:45:00,47.08,47.19,47.07,47.18,80028.0,37.9413,38.0299,37.9332,38.0219,80028.0
2018-07-06 11:50:00,47.17,47.19,47.11,47.14,34006.0,38.0138,38.0299,37.9655,37.9896,34006.0
2018-07-06 11:55:00,47.14,47.2,47.12,47.16,45160.0,37.9896,38.038,37.9735,38.0058,45160.0
2018-07-06 12:00:00,47.16,47.25,47.15,47.22,49657.0,38.0058,38.0783,37.9977,38.0541,49657.0
2018-07-06 12:05:00,47.22,47.26,47.16,47.23,59563.0,38.0541,38.0863,38.0058,38.0622,59563.0
2018-07-06 12:10:00,47.22,47.26,47.19,47.21,34115.0,38.0541,38.0863,38.0299,38.046,34115.0
2018-07-06 12:15:00,47.21,47.22,47.15,47.21,62396.0,38.046,38.0541,37.9977,38.046,62396.0
2018-07-06 12:20:00,47.21,47.29,47.19,47.28,132260.0,38.046,38.1105,38.0299,38.1025,132260.0
2018-07-06 12:25:00,47.27,47.29,47.22,47.27,68674.0,38.0944,38.1105,38.0541,38.0944,68674.0
2018-07-06 12:30:00,47.26,47.29,47.24,47.26,37877.0,38.0863,38.1105,38.0702,38.0863,37877.0
2018-07-06 12:35:00,47.26,47.29,47.25,47.26,32455.0,38.0863,38.1105,38.0783,38.0863,32455.0
2018-07-06 12:40:00,47.26,47.27,47.2,47.23,47082.0,38.0863,38.0944,38.038,38.0622,47082.0
2018-07-06 12:45:00,47.22,47.23,47.16,47.18,49265.0,38.0541,38.0622,38.0058,38.0219,49265.0
2018-07-06 12:50:00,47.18,47.18,47.13,47.14,41950.0,38.0219,38.0219,37.9816,37.9896,41950.0
2018-07-06 12:55:00,47.14,47.21,47.14,47.2,25773.0,37.9896,38.046,37.9896,38.038,25773.0
2018-07-06 13:00:00,47.21,47.25,47.2,47.24,41551.0,38.046,38.0783,38.038,38.0702,41551.0
2018-07-06 13:05:00,47.25,47.27,47.24,47.24,38193.0,38.0783,38.0944,38.0702,38.0702,38193.0
2018-07-06 13:10:00,47.24,47.25,47.22,47.25,32976.0,38.0702,38.0783,38.0541,38.0783,32976.0
2018-07-06 13:15:00,47.24,47.25,47.21,47.21,31287.0,38.0702,38.0783,38.046,38.046,31287.0
2018-07-06 13:20:00,47.21,47.22,47.16,47.19,65266.0,38.046,38.0541,38.0058,38.0299,65266.0
2018-07-06 13:25:00,47.2,47.21,47.17,47.21,26472.0,38.038,38.046,38.0138,38.046,26472.0
2018-07-06 13:30:00,47.21,47.24,47.19,47.23,15971.0,38.046,38.0702,38.0299,38.0622,15971.0
2018-07-06 13:35:00,47.23,47.24,47.21,47.23,15089.0,38.0622,38.0702,38.046,38.0622,15089.0
2018-07-06 13:40:00,47.23,47.25,47.18,47.21,35368.0,38.0622,38.0783,38.0219,38.046,35368.0
2018-07-06 13:45:00,47.21,47.22,47.18,47.2,37031.0,38.046,38.0541,38.0219,38.038,37031.0
2018-07-06 13:50:00,47.2,47.24,47.18,47.21,25117.0,38.038,38.0702,38.0219,38.046,25117.0
2018-07-06 13:55:00,47.2,47.21,47.18,47.21,21036.0,38.038,38.046,38.0219,38.046,21036.0
2018-07-06 14:00:00,47.2,47.23,47.18,47.21,78785.0,38.038,38.0622,38.0219,38.046,78785.0
2018-07-06 14:05:00,47.22,47.23,47.2,47.21,19015.0,38.0541,38.0622,38.038,38.046,19015.0
2018-07-06 14:10:00,47.22,47.24,47.2,47.21,20881.0,38.0541,38.0702,38.038,38.046,20881.0
2018-07-06 14:15:00,47.21,47.22,47.18,47.19,51739.0,38.046,38.0541,38.0219,38.0299,51739.0
2018-07-06 14:20:00,47.18,47.21,47.14,47.17,109838.0,38.0219,38.046,37.9896,38.0138,109838.0
2018-07-06 14:25:00,47.17,47.21,47.16,47.18,29258.0,38.0138,38.046,38.0058,38.0219,29258.0
2018-07-06 14:30:00,47.18,47.21,47.17,47.19,41496.0,38.0219,38.046,38.0138,38.0299,41496.0
2018-07-06 14:35:00,47.19,47.2,47.13,47.14,54358.0,38.0299,38.038,37.9816,37.9896,54358.0
2018-07-06 14:40:00,47.14,47.18,47.14,47.17,51663.0,37.9896,38.0219,37.9896,38.0138,51663.0
2018-07-06 14:45:00,47.16,47.17,47.13,47.17,34073.0,38.0058,38.0138,37.9816,38.0138,34073.0
2018-07-06 14:50:00,47.17,47.19,47.16,47.18,19861.0,38.0138,38.0299,38.0058,38.0219,19861.0
2018-07-06 14:55:00,47.19,47.22,47.17,47.18,56510.0,38.0299,38.0541,38.0138,38.0219,56510.0
2018-07-06 15:00:00,47.17,47.22,47.16,47.22,85281.0,38.0138,38.0541,38.0058,38.0541,85281.0
2018-07-06 15:05:00,47.21,47.23,47.19,47.19,28900.0,38.046,38.0622,38.0299,38.0299,28900.0
2018-07-06 15:10:00,47.19,47.2,47.15,47.18,64822.0,38.0299,38.038,37.9977,38.0219,64822.0
2018-07-06 15:15:00,47.17,47.18,47.11,47.11,35340.0,38.0138,38.0219,37.9655,37.9655,35340.0
2018-07-06 15:20:00,47.11,47.15,47.11,47.13,42583.0,37.9655,37.9977,37.9655,37.9816,42583.0
2018-07-06 15:25:00,47.14,47.21,47.13,47.16,92139.0,37.9896,38.046,37.9816,38.0058,92139.0
2018-07-06 15:30:00,47.16,47.17,47.12,47.15,61306.0,38.0058,38.0138,37.9735,37.9977,61306.0
2018-07-06 15:35:00,47.15,47.15,47.08,47.12,110688.0,37.9977,37.9977,37.9413,37.9735,110688.0
2018-07-06 15:40:00,47.12,47.13,47.04,47.05,144757.0,37.9735,37.9816,37.909,37.9171,144757.0
2018-07-06 15:45:00,47.04,47.07,47.02,47.06,171402.0,37.909,37.9332,37.8929,37.9252,171402.0
2018-07-06 15:50:00,47.07,47.13,47.04,47.12,155550.0,37.9332,37.9816,37.909,37.9735,155550.0
2018-07-06 15:55:00,47.12,47.17,47.08,47.1,484706.0,37.9735,38.0138,37.9413,37.9574,484706.0
2018-07-09 09:30:00,47.32,47.71,47.29,47.7,220893.0,38.1347,38.449,38.1105,38.4409,220893.0
2018-07-09 09:35:00,47.71,48.0,47.7,47.86,309595.0,38.449,38.6827,38.4409,38.5699,309595.0
2018-07-09 09:40:00,47.87,47.94,47.81,47.88,70650.0,38.5779,38.6343,38.5296,38.586,70650.0
2018-07-09 09:45:00,47.89,48.04,47.83,48.02,165867.0,38.5941,38.7149,38.5457,38.6988,165867.0
2018-07-09 09:50:00,48.02,48.06,47.93,47.96,164385.0,38.6988,38.7311,38.6263,38.6505,164385.0
2018-07-09 09:55:00,47.97,48.14,47.96,48.05,125516.0,38.6585,38.7955,38.6505,38.723,125516.0
2018-07-09 10:00:00,48.06,48.1,47.99,48.03,252621.0,38.7311,38.7633,38.6746,38.7069,252621.0
2018-07-09 10:05:00,48.03,48.07,48.01,48.04,176904.0,38.7069,38.7391,38.6908,38.7149,176904.0
2018-07-09 10:10:00,48.05,48.25,48.02,48.23,248910.0,38.723,38.8842,38.6988,38.8681,248910.0
2018-07-09 10:15:00,48.22,48.28,48.19,48.19,194436.0,38.86,38.9083,38.8358,38.8358,194436.0
2018-07-09 10:20:00,48.18,48.21,48.14,48.21,108380.0,38.8278,38.8519,38.7955,38.8519,108380.0
2018-07-09 10:25:00,48.21,48.22,48.13,48.18,40016.0,38.8519,38.86,38.7875,38.8278,40016.0
2018-07-09 10:30:00,48.19,48.19,48.1,48.12,55090.0,38.8358,38.8358,38.7633,38.7794,55090.0
2018-07-09 10:35:00,48.12,48.24,48.1,48.19,137087.0,38.7794,38.8761,38.7633,38.8358,137087.0
2018-07-09 10:40:00,48.19,48.23,48.16,48.19,35675.0,38.8358,38.8681,38.8116,38.8358,35675.0
2018-07-09 10:45:00,48.2,48.21,48.13,48.19,41893.0,38.8439,38.8519,38.7875,38.8358,41893.0
2018-07-09 10:50:00,48.19,48.22,48.16,48.17,111651.0,38.8358,38.86,38.8116,38.8197,111651.0
2018-07-09 10:55:00,48.18,48.24,48.15,48.22,48802.0,38.8278,38.8761,38.8036,38.86,48802.0
2018-07-09 11:00:00,48.22,48.26,48.17,48.26,43226.0,38.86,38.8922,38.8197,38.8922,43226.0
2018-07-09 11:05:00,48.26,48.27,48.17,48.19,76649.0,38.8922,38.9003,38.8197,38.8358,76649.0
2018-07-09 11:10:00,48.19,48.21,48.12,48.12,51353.0,38.8358,38.8519,38.7794,38.7794,51353.0
2018-07-09 11:15:00,48.12,48.19,48.1,48.19,109550.0,38.7794,38.8358,38.7633,38.8358,109550.0
2018-07-09 11:20:00,48.18,48.19,48.08,48.08,53683.0,38.8278,38.8358,38.7472,38.7472,53683.0
2018-07-09 11:25:00,48.08,48.1,48.05,48.07,80475.0,38.7472,38.7633,38.723,38.7391,80475.0
2018-07-09 11:30:00,48.07,48.1,48.04,48.07,132997.0,38.7391,38.7633,38.7149,38.7391,132997.0
2018-07-09 11:35:00,48.06,48.12,48.05,48.11,50250.0,38.7311,38.7794,38.723,38.7713,50250.0
2018-07-09 11:40:00,48.12,48.12,48.07,48.1,41812.0,38.7794,38.7794,38.7391,38.7633,41812.0
2018-07-09 11:45:00,48.11,48.13,48.05,48.05,143661.0,38.7713,38.7875,38.723,38.723,143661.0
2018-07-09 11:50:00,48.06,48.06,47.97,48.01,62819.0,38.7311,38.7311,38.6585,38.6908,62819.0
2018-07-09 11:55:00,48.01,48.09,48.0,48.07,112953.0,38.6908,38.7552,38.6827,38.7391,112953.0
2018-07-09 12:00:00,48.07,48.09,48.03,48.06,35319.0,38.7391,38.7552,38.7069,38.7311,35319.0
2018-07-09 12:05:00,48.05,48.07,48.03,48.07,30061.0,38.723,38.7391,38.7069,38.7391,30061.0
2018-07-09 12:10:00,48.07,48.1,48.06,48.08,42220.0,38.7391,38.7633,38.7311,38.7472,42220.0
2018-07-09 12:15:00,48.09,48.12,48.07,48.11,58248.0,38.7552,38.7794,38.7391,38.7713,58248.0
2018-07-09 12:20:00,48.1,48.1,48.03,48.1,98100.0,38.7633,38.7633,38.7069,38.7633,98100.0
2018-07-09 12:25:00,48.09,48.14,48.09,48.12,77922.0,38.7552,38.7955,38.7552,38.7794,77922.0
2018-07-09 12:30:00,48.12,48.14,48.07,48.12,55153.0,38.7794,38.7955,38.7391,38.7794,55153.0
2018-07-09 12:35:00,48.12,48.12,48.07,48.09,32828.0,38.7794,38.7794,38.7391,38.7552,32828.0
2018-07-09 12:40:00,48.09,48.11,48.07,48.1,48508.0,38.7552,38.7713,38.7391,38.7633,48508.0
2018-07-09 12:45:00,48.09,48.1,48.07,48.09,28061.0,38.7552,38.7633,38.7391,38.7552,28061.0
2018-07-09 12:50:00,48.09,48.1,48.02,48.05,107689.0,38.7552,38.7633,38.6988,38.723,107689.0
2018-07-09 12:55:00,48.04,48.05,48.01,48.02,51941.0,38.7149,38.723,38.6908,38.6988,51941.0
2018-07-09 13:00:00,48.02,48.07,48.01,48.06,31654.0,38.6988,38.7391,38.6908,38.7311,31654.0
2018-07-09 13:05:00,48.07,48.1,48.06,48.07,36783.0,38.7391,38.7633,38.7311,38.7391,36783.0
2018-07-09 13:10:00,48.08,48.1,48.04,48.05,65831.0,38.7472,38.7633,38.7149,38.723,65831.0
2018-07-09 13:15:00,48.05,48.12,48.05,48.09,48572.0,38.723,38.7794,38.723,38.7552,48572.0
2018-07-09 13:20:00,48.11,48.15,48.1,48.14,45595.0,38.7713,38.8036,38.7633,38.7955,45595.0
2018-07-09 13:25:00,48.14,48.14,48.11,48.11,158876.0,38.7955,38.7955,38.7713,38.7713,158876.0
2018-07-09 13:30:00,48.12,48.21,48.11,48.2,133195.0,38.7794,38.8519,38.7713,38.8439,133195.0
2018-07-09 13:35:00,48.2,48.22,48.16,48.2,130107.0,38.8439,38.86,38.8116,38.8439,130107.0
2018-07-09 13:40:00,48.2,48.2,48.15,48.16,22131.0,38.8439,38.8439,38.8036,38.8116,22131.0
2018-07-09 13:45:00,48.16,48.21,48.15,48.21,34298.0,38.8116,38.8519,38.8036,38.8519,34298.0
2018-07-09 13:50:00,48.2,48.22,48.18,48.21,37653.0,38.8439,38.86,38.8278,38.8519,37653.0
2018-07-09 13:55:00,48.2,48.2,48.15,48.17,32058.0,38.8439,38.8439,38.8036,38.8197,32058.0
2018-07-09 14:00:00,48.16,48.18,48.12,48.18,39919.0,38.8116,38.8278,38.7794,38.8278,39919.0
2018-07-09 14:05:00,48.18,48.19,48.15,48.17,19863.0,38.8278,38.8358,38.8036,38.8197,19863.0
2018-07-09 14:10:00,48.17,48.19,48.16,48.18,15977.0,38.8197,38.8358,38.8116,38.8278,15977.0
2018-07-09 14:15:00,48.17,48.24,48.17,48.24,139283.0,38.8197,38.8761,38.8197,38.8761,139283.0
2018-07-09 14:20:00,48.24,48.4,48.23,48.36,153241.0,38.8761,39.0051,38.8681,38.9728,153241.0
2018-07-09 14:25:00,48.36,48.43,48.3,48.4,149999.0,38.9728,39.0292,38.9245,39.0051,149999.0
2018-07-09 14:30:00,48.39,48.47,48.33,48.45,160177.0,38.997,39.0615,38.9486,39.0453,160177.0
2018-07-09 14:35:00,48.44,48.5,48.4,48.41,280756.0,39.0373,39.0856,39.0051,39.0131,280756.0
2018-07-09 14:40:00,48.41,48.47,48.4,48.45,61501.0,39.0131,39.0615,39.0051,39.0453,61501.0
2018-07-09 14:45:00,48.46,48.48,48.41,48.46,35392.0,39.0534,39.0695,39.0131,39.0534,35392.0
2018-07-09 14:50:00,48.45,48.49,48.44,48.48,29782.0,39.0453,39.0776,39.0373,39.0695,29782.0
2018-07-09 14:55:00,48.48,48.49,48.4,48.4,58369.0,39.0695,39.0776,39.0051,39.0051,58369.0
2018-07-09 15:00:00,48.4,48.43,48.39,48.39,50397.0,39.0051,39.0292,38.997,38.997,50397.0
2018-07-09 15:05:00,48.39,48.45,48.38,48.44,30455.0,38.997,39.0453,38.9889,39.0373,30455.0
2018-07-09 15:10:00,48.43,48.46,48.41,48.42,28883.0,39.0292,39.0534,39.0131,39.0212,28883.0
2018-07-09 15:15:00,48.41,48.43,48.3,48.33,51521.0,39.0131,39.0292,38.9245,38.9486,51521.0
2018-07-09 15:20:00,48.32,48.39,48.3,48.37,44684.0,38.9406,38.997,38.9245,38.9809,44684.0
2018-07-09 15:25:00,48.38,48.44,48.36,48.43,83386.0,38.9889,39.0373,38.9728,39.0292,83386.0
2018-07-09 15:30:00,48.43,48.47,48.38,48.42,178319.0,39.0292,39.0615,38.9889,39.0212,178319.0
2018-07-09 15:35:00,48.42,48.45,48.37,48.45,70544.0,39.0212,39.0453,38.9809,39.0453,70544.0
2018-07-09 15:40:00,48.45,48.45,48.4,48.41,113576.0,39.0453,39.0453,39.0051,39.0131,113576.0
2018-07-09 15:45:00,48.4,48.41,48.35,48.4,300411.0,39.0051,39.0131,38.9648,39.0051,300411.0
2018-07-09 15:50:00,48.39,48.41,48.34,48.4,242560.0,38.997,39.0131,38.9567,39.0051,242560.0
2018-07-09 15:55:00,48.4,48.43,48.34,48.42,681848.0,39.0051,39.0292,38.9567,39.0212,681848.0
2018-07-10 09:30:00,48.43,48.65,48.34,48.58,293048.0,39.0292,39.2065,38.9567,39.1501,293048.0
2018-07-10 09:35:00,48.58,48.65,48.5,48.53,118016.0,39.1501,39.2065,39.0856,39.1098,118016.0
2018-07-10 09:40:00,48.53,48.53,48.31,48.41,81215.0,39.1098,39.1098,38.9325,39.0131,81215.0
2018-07-10 09:45:00,48.4,48.51,48.31,48.39,87703.0,39.0051,39.0937,38.9325,38.997,87703.0
2018-07-10 09:50:00,48.4,48.45,48.3,48.33,70153.0,39.0051,39.0453,38.9245,38.9486,70153.0
2018-07-10 09:55:00,48.33,48.46,48.28,48.45,102691.0,38.9486,39.0534,38.9083,39.0453,102691.0
2018-07-10 10:00:00,48.45,48.49,48.4,48.41,108102.0,39.0453,39.0776,39.0051,39.0131,108102.0
2018-07-10 10:05:00,48.41,48.49,48.34,48.45,84717.0,39.0131,39.0776,38.9567,39.0453,84717.0
2018-07-10 10:10:00,48.45,48.46,48.4,48.42,142199.0,39.0453,39.0534,39.0051,39.0212,142199.0
2018-07-10 10:15:00,48.42,48.53,48.42,48.5,76969.0,39.0212,39.1098,39.0212,39.0856,76969.0
2018-07-10 10:20:00,48.51,48.55,48.47,48.51,75229.0,39.0937,39.1259,39.0615,39.0937,75229.0
2018-07-10 10:25:00,48.51,48.57,48.51,48.54,123131.0,39.0937,39.1421,39.0937,39.1179,123131.0
2018-07-10 10:30:00,48.55,48.55,48.44,48.45,146202.0,39.1259,39.1259,39.0373,39.0453,146202.0
2018-07-10 10:35:00,48.45,48.48,48.4,48.45,65629.0,39.0453,39.0695,39.0051,39.0453,65629.0
2018-07-10 10:40:00,48.45,48.49,48.42,48.47,135313.0,39.0453,39.0776,39.0212,39.0615,135313.0
2018-07-10 10:45:00,48.47,48.57,48.46,48.52,166391.0,39.0615,39.1421,39.0534,39.1018,166391.0
2018-07-10 10:50:00,48.52,48.57,48.51,48.56,55014.0,39.1018,39.1421,39.0937,39.134,55014.0
2018-07-10 10:55:00,48.56,48.57,48.52,48.54,46128.0,39.134,39.1421,39.1018,39.1179,46128.0
2018-07-10 11:00:00,48.54,48.6,48.54,48.56,78965.0,39.1179,39.1662,39.1179,39.134,78965.0
2018-07-10 11:05:00,48.56,48.61,48.55,48.58,71810.0,39.134,39.1743,39.1259,39.1501,71810.0
2018-07-10 11:10:00,48.57,48.57,48.49,48.52,116864.0,39.1421,39.1421,39.0776,39.1018,116864.0
2018-07-10 11:15:00,48.52,48.55,48.49,48.53,58903.0,39.1018,39.1259,39.0776,39.1098,58903.0
2018-07-10 11:20:00,48.52,48.57,48.5,48.51,60649.0,39.1018,39.1421,39.0856,39.0937,60649.0
2018-07-10 11:25:00,48.51,48.54,48.47,48.48,140711.0,39.0937,39.1179,39.0615,39.0695,140711.0
2018-07-10 11:30:00,48.48,48.48,48.41,48.42,68960.0,39.0695,39.0695,39.0131,39.0212,68960.0
2018-07-10 11:35:00,48.41,48.45,48.39,48.41,97824.0,39.0131,39.0453,38.997,39.0131,97824.0
2018-07-10 11:40:00,48.41,48.46,48.39,48.4,34928.0,39.0131,39.0534,38.997,39.0051,34928.0
2018-07-10 11:45:00,48.4,48.48,48.4,48.47,99517.0,39.0051,39.0695,39.0051,39.0615,99517.0
2018-07-10 11:50:00,48.47,48.5,48.39,48.4,45488.0,39.0615,39.0856,38.997,39.0051,45488.0
2018-07-10 11:55:00,48.39,48.44,48.36,48.42,152973.0,38.997,39.0373,38.9728,39.0212,152973.0
2018-07-10 12:00:00,48.42,48.45,48.38,48.44,118559.0,39.0212,39.0453,38.9889,39.0373,118559.0
2018-07-10 12:05:00,48.44,48.46,48.43,48.44,57747.0,39.0373,39.0534,39.0292,39.0373,57747.0
2018-07-10 12:10:00,48.44,48.47,48.43,48.44,51150.0,39.0373,39.0615,39.0292,39.0373,51150.0
2018-07-10 12:15:00,48.44,48.44,48.4,48.41,37801.0,39.0373,39.0373,39.0051,39.0131,37801.0
2018-07-10 12:20:00,48.42,48.42,48.34,48.35,36923.0,39.0212,39.0212,38.9567,38.9648,36923.0
2018-07-10 12:25:00,48.35,48.4,48.34,48.39,33858.0,38.9648,39.0051,38.9567,38.997,33858.0
2018-07-10 12:30:00,48.4,48.42,48.34,48.38,49728.0,39.0051,39.0212,38.9567,38.9889,49728.0
2018-07-10 12:35:00,48.38,48.4,48.37,48.39,74272.0,38.9889,39.0051,38.9809,38.997,74272.0
2018-07-10 12:40:00,48.4,48.41,48.3,48.3,84338.0,39.0051,39.0131,38.9245,38.9245,84338.0
2018-07-10 12:45:00,48.31,48.32,48.19,48.19,66513.0,38.9325,38.9406,38.8358,38.8358,66513.0
2018-07-10 12:50:00,48.19,48.24,48.17,48.22,41072.0,38.8358,38.8761,38.8197,38.86,41072.0
2018-07-10 12:55:00,48.21,48.28,48.19,48.25,80342.0,38.8519,38.9083,38.8358,38.8842,80342.0
2018-07-10 13:00:00,48.26,48.32,48.25,48.32,36211.0,38.8922,38.9406,38.8842,38.9406,36211.0
2018-07-10 13:05:00,48.32,48.33,48.28,48.28,21425.0,38.9406,38.9486,38.9083,38.9083,21425.0
2018-07-10 13:10:00,48.28,48.34,48.27,48.28,62422.0,38.9083,38.9567,38.9003,38.9083,62422.0
2018-07-10 13:15:00,48.28,48.31,48.22,48.24,47672.0,38.9083,38.9325,38.86,38.8761,47672.0
2018-07-10 13:20:00,48.23,48.25,48.18,48.2,126793.0,38.8681,38.8842,38.8278,38.8439,126793.0
2018-07-10 13:25:00,48.2,48.24,48.19,48.19,19441.0,38.8439,38.8761,38.8358,38.8358,19441.0
2018-07-10 13:30:00,48.19,48.21,48.16,48.19,34125.0,38.8358,38.8519,38.8116,38.8358,34125.0
2018-07-10 13:35:00,48.19,48.2,48.13,48.14,36471.0,38.8358,38.8439,38.7875,38.7955,36471.0
2018-07-10 13:40:00,48.14,48.19,48.1,48.19,72589.0,38.7955,38.8358,38.7633,38.8358,72589.0
2018-07-10 13:45:00,48.19,48.2,48.14,48.16,111111.0,38.8358,38.8439,38.7955,38.8116,111111.0
2018-07-10 13:50:00,48.16,48.23,48.15,48.22,50800.0,38.8116,38.8681,38.8036,38.86,50800.0
2018-07-10 13:55:00,48.23,48.26,48.21,48.23,42870.0,38.8681,38.8922,38.8519,38.8681,42870.0
2018-07-10 14:00:00,48.23,48.27,48.22,48.26,32765.0,38.8681,38.9003,38.86,38.8922,32765.0
2018-07-10 14:05:00,48.26,48.28,48.21,48.22,43533.0,38.8922,38.9083,38.8519,38.86,43533.0
2018-07-10 14:10:00,48.22,48.24,48.2,48.21,26877.0,38.86,38.8761,38.8439,38.8519,26877.0
2018-07-10 14:15:00,48.2,48.22,48.15,48.16,51848.0,38.8439,38.86,38.8036,38.8116,51848.0
2018-07-10 14:20:00,48.16,48.16,48.1,48.13,126337.0,38.8116,38.8116,38.7633,38.7875,126337.0
2018-07-10 14:25:00,48.14,48.14,48.08,48.1,104766.0,38.7955,38.7955,38.7472,38.7633,104766.0
2018-07-10 14:30:00,48.1,48.11,48.08,48.08,49015.0,38.7633,38.7713,38.7472,38.7472,49015.0
2018-07-10 14:35:00,48.09,48.09,48.04,48.04,219651.0,38.7552,38.7552,38.7149,38.7149,219651.0
2018-07-10 14:40:00,48.05,48.05,47.99,48.01,185315.0,38.723,38.723,38.6746,38.6908,185315.0
2018-07-10 14:45:00,48.01,48.04,47.99,48.01,79605.0,38.6908,38.7149,38.6746,38.6908,79605.0
2018-07-10 14:50:00,48.01,48.02,47.99,48.0,55081.0,38.6908,38.6988,38.6746,38.6827,55081.0
2018-07-10 14:55:00,48.0,48.07,47.99,48.06,211951.0,38.6827,38.7391,38.6746,38.7311,211951.0
2018-07-10 15:00:00,48.06,48.09,48.05,48.08,60119.0,38.7311,38.7552,38.723,38.7472,60119.0
2018-07-10 15:05:00,48.08,48.11,48.06,48.1,201774.0,38.7472,38.7713,38.7311,38.7633,201774.0
2018-07-10 15:10:00,48.09,48.1,48.05,48.05,100490.0,38.7552,38.7633,38.723,38.723,100490.0
2018-07-10 15:15:00,48.05,48.08,47.99,48.08,421190.0,38.723,38.7472,38.6746,38.7472,421190.0
2018-07-10 15:20:00,48.08,48.11,48.06,48.07,83900.0,38.7472,38.7713,38.7311,38.7391,83900.0
2018-07-10 15:25:00,48.06,48.07,47.99,48.01,130949.0,38.7311,38.7391,38.6746,38.6908,130949.0
2018-07-10 15:30:00,48.01,48.09,47.99,48.07,192044.0,38.6908,38.7552,38.6746,38.7391,192044.0
2018-07-10 15:35:00,48.07,48.08,48.03,48.05,98885.0,38.7391,38.7472,38.7069,38.723,98885.0
2018-07-10 15:40:00,48.05,48.14,48.04,48.09,182185.0,38.723,38.7955,38.7149,38.7552,182185.0
2018-07-10 15:45:00,48.09,48.1,48.05,48.05,139475.0,38.7552,38.7633,38.723,38.723,139475.0
2018-07-10 15:50:00,48.06,48.13,48.05,48.11,177506.0,38.7311,38.7875,38.723,38.7713,177506.0
2018-07-10 15:55:00,48.11,48.16,48.09,48.11,463414.0,38.7713,38.8116,38.7552,38.7713,463414.0
2018-07-11 09:30:00,47.64,47.98,47.62,47.88,167301.0,38.3926,38.6666,38.3765,38.586,167301.0
2018-07-11 09:35:00,47.93,48.06,47.91,47.93,112414.0,38.6263,38.7311,38.6102,38.6263,112414.0
2018-07-11 09:40:00,47.93,47.95,47.81,47.84,48981.0,38.6263,38.6424,38.5296,38.5538,48981.0
2018-07-11 09:45:00,47.84,47.86,47.68,47.68,124151.0,38.5538,38.5699,38.4248,38.4248,124151.0
2018-07-11 09:50:00,47.68,47.83,47.63,47.83,112168.0,38.4248,38.5457,38.3845,38.5457,112168.0
2018-07-11 09:55:00,47.83,47.87,47.74,47.77,134818.0,38.5457,38.5779,38.4732,38.4973,134818.0
2018-07-11 10:00:00,47.77,47.82,47.74,47.75,109954.0,38.4973,38.5376,38.4732,38.4812,109954.0
2018-07-11 10:05:00,47.74,47.76,47.68,47.7,77645.0,38.4732,38.4893,38.4248,38.4409,77645.0
2018-07-11 10:10:00,47.7,47.75,47.67,47.72,167065.0,38.4409,38.4812,38.4168,38.457,167065.0
2018-07-11 10:15:00,47.71,47.86,47.7,47.82,172096.0,38.449,38.5699,38.4409,38.5376,172096.0
2018-07-11 10:20:00,47.82,47.88,47.82,47.87,85650.0,38.5376,38.586,38.5376,38.5779,85650.0
2018-07-11 10:25:00,47.86,47.88,47.83,47.87,81143.0,38.5699,38.586,38.5457,38.5779,81143.0
2018-07-11 10:30:00,47.88,48.07,47.87,47.99,67806.0,38.586,38.7391,38.5779,38.6746,67806.0
2018-07-11 10:35:00,47.98,48.02,47.96,47.96,42432.0,38.6666,38.6988,38.6505,38.6505,42432.0
2018-07-11 10:40:00,47.98,48.0,47.93,47.97,60298.0,38.6666,38.6827,38.6263,38.6585,60298.0
2018-07-11 10:45:00,47.96,47.96,47.87,47.89,66863.0,38.6505,38.6505,38.5779,38.5941,66863.0
2018-07-11 10:50:00,47.89,47.9,47.86,47.9,46024.0,38.5941,38.6021,38.5699,38.6021,46024.0
2018-07-11 10:55:00,47.91,47.95,47.89,47.94,37462.0,38.6102,38.6424,38.5941,38.6343,37462.0
2018-07-11 11:00:00,47.95,48.03,47.94,47.95,47325.0,38.6424,38.7069,38.6343,38.6424,47325.0
2018-07-11 11:05:00,47.94,47.98,47.92,47.94,30167.0,38.6343,38.6666,38.6182,38.6343,30167.0
2018-07-11 11:10:00,47.94,47.97,47.9,47.95,33022.0,38.6343,38.6585,38.6021,38.6424,33022.0
2018-07-11 11:15:00,47.94,48.02,47.94,47.96,46984.0,38.6343,38.6988,38.6343,38.6505,46984.0
2018-07-11 11:20:00,47.97,47.98,47.9,47.95,32289.0,38.6585,38.6666,38.6021,38.6424,32289.0
2018-07-11 11:25:00,47.94,47.95,47.88,47.9,98762.0,38.6343,38.6424,38.586,38.6021,98762.0
2018-07-11 11:30:00,47.9,47.9,47.83,47.87,53919.0,38.6021,38.6021,38.5457,38.5779,53919.0
2018-07-11 11:35:00,47.87,47.92,47.87,47.88,32956.0,38.5779,38.6182,38.5779,38.586,32956.0
2018-07-11 11:40:00,47.88,47.88,47.81,47.82,31218.0,38.586,38.586,38.5296,38.5376,31218.0
2018-07-11 11:45:00,47.82,47.88,47.8,47.85,48084.0,38.5376,38.586,38.5215,38.5618,48084.0
2018-07-11 11:50:00,47.85,47.85,47.8,47.82,55356.0,38.5618,38.5618,38.5215,38.5376,55356.0
2018-07-11 11:55:00,47.81,47.84,47.75,47.76,68396.0,38.5296,38.5538,38.4812,38.4893,68396.0
2018-07-11 12:00:00,47.76,47.8,47.75,47.8,60293.0,38.4893,38.5215,38.4812,38.5215,60293.0
2018-07-11 12:05:00,47.8,47.82,47.76,47.78,45650.0,38.5215,38.5376,38.4893,38.5054,45650.0
2018-07-11 12:10:00,47.77,47.81,47.74,47.76,44030.0,38.4973,38.5296,38.4732,38.4893,44030.0
2018-07-11 12:15:00,47.76,47.81,47.73,47.78,40311.0,38.4893,38.5296,38.4651,38.5054,40311.0
2018-07-11 12:20:00,47.78,47.82,47.78,47.8,63341.0,38.5054,38.5376,38.5054,38.5215,63341.0
2018-07-11 12:25:00,47.8,47.86,47.79,47.86,29189.0,38.5215,38.5699,38.5135,38.5699,29189.0
2018-07-11 12:30:00,47.86,47.93,47.85,47.91,75851.0,38.5699,38.6263,38.5618,38.6102,75851.0
2018-07-11 12:35:00,47.91,47.91,47.86,47.88,19226.0,38.6102,38.6102,38.5699,38.586,19226.0
2018-07-11 12:40:00,47.88,47.89,47.87,47.89,65079.0,38.586,38.5941,38.5779,38.5941,65079.0
2018-07-11 12:45:00,47.88,47.95,47.85,47.94,48011.0,38.586,38.6424,38.5618,38.6343,48011.0
2018-07-11 12:50:00,47.94,47.94,47.87,47.88,17230.0,38.6343,38.6343,38.5779,38.586,17230.0
2018-07-11 12:55:00,47.88,47.88,47.8,47.84,22426.0,38.586,38.586,38.5215,38.5538,22426.0
2018-07-11 13:00:00,47.85,47.86,47.78,47.79,29630.0,38.5618,38.5699,38.5054,38.5135,29630.0
2018-07-11 13:05:00,47.79,47.84,47.77,47.8,30894.0,38.5135,38.5538,38.4973,38.5215,30894.0
2018-07-11 13:10:00,47.79,47.83,47.77,47.8,54987.0,38.5135,38.5457,38.4973,38.5215,54987.0
2018-07-11 13:15:00,47.8,47.84,47.79,47.83,28725.0,38.5215,38.5538,38.5135,38.5457,28725.0
2018-07-11 13:20:00,47.83,47.89,47.81,47.88,23973.0,38.5457,38.5941,38.5296,38.586,23973.0
2018-07-11 13:25:00,47.87,47.88,47.83,47.84,35452.0,38.5779,38.586,38.5457,38.5538,35452.0
2018-07-11 13:30:00,47.84,47.89,47.83,47.84,49906.0,38.5538,38.5941,38.5457,38.5538,49906.0
2018-07-11 13:35:00,47.83,47.84,47.79,47.82,24981.0,38.5457,38.5538,38.5135,38.5376,24981.0
2018-07-11 13:40:00,47.81,47.84,47.8,47.82,24885.0,38.5296,38.5538,38.5215,38.5376,24885.0
2018-07-11 13:45:00,47.82,47.83,47.76,47.77,22167.0,38.5376,38.5457,38.4893,38.4973,22167.0
2018-07-11 13:50:00,47.76,47.76,47.71,47.71,19086.0,38.4893,38.4893,38.449,38.449,19086.0
2018-07-11 13:55:00,47.71,47.73,47.69,47.71,33116.0,38.449,38.4651,38.4329,38.449,33116.0
2018-07-11 14:00:00,47.7,47.71,47.66,47.66,60654.0,38.4409,38.449,38.4087,38.4087,60654.0
2018-07-11 14:05:00,47.66,47.68,47.64,47.66,73957.0,38.4087,38.4248,38.3926,38.4087,73957.0
2018-07-11 14:10:00,47.65,47.66,47.58,47.64,144576.0,38.4006,38.4087,38.3442,38.3926,144576.0
2018-07-11 14:15:00,47.64,47.7,47.62,47.69,32668.0,38.3926,38.4409,38.3765,38.4329,32668.0
2018-07-11 14:20:00,47.68,47.73,47.65,47.72,193431.0,38.4248,38.4651,38.4006,38.457,193431.0
2018-07-11 14:25:00,47.72,47.76,47.68,47.76,69680.0,38.457,38.4893,38.4248,38.4893,69680.0
2018-07-11 14:30:00,47.76,47.82,47.74,47.8,69960.0,38.4893,38.5376,38.4732,38.5215,69960.0
2018-07-11 14:35:00,47.8,47.83,47.77,47.81,31216.0,38.5215,38.5457,38.4973,38.5296,31216.0
2018-07-11 14:40:00,47.82,47.82,47.76,47.8,22679.0,38.5376,38.5376,38.4893,38.5215,22679.0
2018-07-11 14:45:00,47.8,47.8,47.73,47.79,52011.0,38.5215,38.5215,38.4651,38.5135,52011.0
2018-07-11 14:50:00,47.79,47.8,47.75,47.77,44696.0,38.5135,38.5215,38.4812,38.4973,44696.0
2018-07-11 14:55:00,47.76,47.77,47.72,47.75,18953.0,38.4893,38.4973,38.457,38.4812,18953.0
2018-07-11 15:00:00,47.74,47.78,47.72,47.76,58726.0,38.4732,38.5054,38.457,38.4893,58726.0
2018-07-11 15:05:00,47.76,47.81,47.75,47.79,24616.0,38.4893,38.5296,38.4812,38.5135,24616.0
2018-07-11 15:10:00,47.79,47.81,47.74,47.76,47366.0,38.5135,38.5296,38.4732,38.4893,47366.0
2018-07-11 15:15:00,47.76,47.76,47.69,47.74,38807.0,38.4893,38.4893,38.4329,38.4732,38807.0
2018-07-11 15:20:00,47.74,47.76,47.7,47.76,79970.0,38.4732,38.4893,38.4409,38.4893,79970.0
2018-07-11 15:25:00,47.75,47.76,47.71,47.72,33026.0,38.4812,38.4893,38.449,38.457,33026.0
2018-07-11 15:30:00,47.73,47.79,47.72,47.78,64419.0,38.4651,38.5135,38.457,38.5054,64419.0
2018-07-11 15:35:00,47.78,47.82,47.76,47.79,62387.0,38.5054,38.5376,38.4893,38.5135,62387.0
2018-07-11 15:40:00,47.78,47.82,47.77,47.8,82237.0,38.5054,38.5376,38.4973,38.5215,82237.0
2018-07-11 15:45:00,47.79,47.82,47.77,47.8,108901.0,38.5135,38.5376,38.4973,38.5215,108901.0
2018-07-11 15:50:00,47.79,47.8,47.74,47.75,133565.0,38.5135,38.5215,38.4732,38.4812,133565.0
2018-07-11 15:55:00,47.75,47.78,47.71,47.74,375022.0,38.4812,38.5054,38.449,38.4732,375022.0
2018-07-12 09:30:00,48.0,48.03,47.9,47.92,102753.0,38.6827,38.7069,38.6021,38.6182,102753.0
2018-07-12 09:35:00,47.92,47.96,47.8,47.92,107201.0,38.6182,38.6505,38.5215,38.6182,107201.0
2018-07-12 09:40:00,47.93,47.95,47.83,47.91,107440.0,38.6263,38.6424,38.5457,38.6102,107440.0
2018-07-12 09:45:00,47.91,47.93,47.82,47.89,143673.0,38.6102,38.6263,38.5376,38.5941,143673.0
2018-07-12 09:50:00,47.9,47.92,47.81,47.92,40373.0,38.6021,38.6182,38.5296,38.6182,40373.0
2018-07-12 09:55:00,47.91,47.99,47.87,47.95,41218.0,38.6102,38.6746,38.5779,38.6424,41218.0
2018-07-12 10:00:00,47.95,48.04,47.93,48.03,51564.0,38.6424,38.7149,38.6263,38.7069,51564.0
2018-07-12 10:05:00,48.03,48.12,48.02,48.07,55404.0,38.7069,38.7794,38.6988,38.7391,55404.0
2018-07-12 10:10:00,48.07,48.09,47.96,48.0,56018.0,38.7391,38.7552,38.6505,38.6827,56018.0
2018-07-12 10:15:00,48.0,48.02,47.92,47.93,84921.0,38.6827,38.6988,38.6182,38.6263,84921.0
2018-07-12 10:20:00,47.93,48.0,47.93,47.99,41231.0,38.6263,38.6827,38.6263,38.6746,41231.0
2018-07-12 10:25:00,47.98,48.03,47.95,48.0,55682.0,38.6666,38.7069,38.6424,38.6827,55682.0
2018-07-12 10:30:00,48.01,48.03,47.93,48.01,102931.0,38.6908,38.7069,38.6263,38.6908,102931.0
2018-07-12 10:35:00,48.01,48.01,47.89,47.94,35264.0,38.6908,38.6908,38.5941,38.6343,35264.0
2018-07-12 10:40:00,47.93,47.94,47.83,47.84,47414.0,38.6263,38.6343,38.5457,38.5538,47414.0
2018-07-12 10:45:00,47.84,47.93,47.81,47.89,75797.0,38.5538,38.6263,38.5296,38.5941,75797.0
2018-07-12 10:50:00,47.9,47.98,47.88,47.95,29821.0,38.6021,38.6666,38.586,38.6424,29821.0
2018-07-12 10:55:00,47.95,47.98,47.89,47.95,30249.0,38.6424,38.6666,38.5941,38.6424,30249.0
2018-07-12 11:00:00,47.96,47.99,47.95,47.95,30645.0,38.6505,38.6746,38.6424,38.6424,30645.0
2018-07-12 11:05:00,47.96,47.97,47.92,47.95,68354.0,38.6505,38.6585,38.6182,38.6424,68354.0
2018-07-12 11:10:00,47.94,47.95,47.87,47.88,41880.0,38.6343,38.6424,38.5779,38.586,41880.0
2018-07-12 11:15:00,47.88,47.94,47.86,47.88,39797.0,38.586,38.6343,38.5699,38.586,39797.0
2018-07-12 11:20:00,47.89,47.89,47.84,47.88,66182.0,38.5941,38.5941,38.5538,38.586,66182.0
2018-07-12 11:25:00,47.88,47.95,47.85,47.95,87059.0,38.586,38.6424,38.5618,38.6424,87059.0
2018-07-12 11:30:00,47.95,48.01,47.93,48.01,71183.0,38.6424,38.6908,38.6263,38.6908,71183.0
2018-07-12 11:35:00,48.02,48.02,47.92,48.0,33719.0,38.6988,38.6988,38.6182,38.6827,33719.0
2018-07-12 11:40:00,48.0,48.06,47.99,48.06,49484.0,38.6827,38.7311,38.6746,38.7311,49484.0
2018-07-12 11:45:00,48.06,48.09,48.02,48.07,21187.0,38.7311,38.7552,38.6988,38.7391,21187.0
2018-07-12 11:50:00,48.07,48.13,48.05,48.1,27120.0,38.7391,38.7875,38.723,38.7633,27120.0
2018-07-12 11:55:00,48.1,48.15,48.07,48.12,40183.0,38.7633,38.8036,38.7391,38.7794,40183.0
2018-07-12 12:00:00,48.13,48.14,48.09,48.12,38909.0,38.7875,38.7955,38.7552,38.7794,38909.0
2018-07-12 12:05:00,48.12,48.12,48.02,48.02,63733.0,38.7794,38.7794,38.6988,38.6988,63733.0
2018-07-12 12:10:00,48.02,48.07,48.01,48.05,112686.0,38.6988,38.7391,38.6908,38.723,112686.0
2018-07-12 12:15:00,48.05,48.08,48.03,48.08,36238.0,38.723,38.7472,38.7069,38.7472,36238.0
2018-07-12 12:20:00,48.09,48.18,48.07,48.14,92677.0,38.7552,38.8278,38.7391,38.7955,92677.0
2018-07-12 12:25:00,48.14,48.22,48.13,48.21,65951.0,38.7955,38.86,38.7875,38.8519,65951.0
2018-07-12 12:30:00,48.21,48.26,48.2,48.22,36929.0,38.8519,38.8922,38.8439,38.86,36929.0
2018-07-12 12:35:00,48.22,48.24,48.2,48.22,28207.0,38.86,38.8761,38.8439,38.86,28207.0
2018-07-12 12:40:00,48.21,48.22,48.1,48.12,50325.0,38.8519,38.86,38.7633,38.7794,50325.0
2018-07-12 12:45:00,48.12,48.15,48.1,48.14,23105.0,38.7794,38.8036,38.7633,38.7955,23105.0
2018-07-12 12:50:00,48.13,48.14,48.11,48.12,27525.0,38.7875,38.7955,38.7713,38.7794,27525.0
2018-07-12 12:55:00,48.13,48.2,48.12,48.19,43608.0,38.7875,38.8439,38.7794,38.8358,43608.0
2018-07-12 13:00:00,48.19,48.26,48.17,48.23,47231.0,38.8358,38.8922,38.8197,38.8681,47231.0
2018-07-12 13:05:00,48.23,48.27,48.19,48.19,41079.0,38.8681,38.9003,38.8358,38.8358,41079.0
2018-07-12 13:10:00,48.19,48.24,48.17,48.22,17729.0,38.8358,38.8761,38.8197,38.86,17729.0
2018-07-12 13:15:00,48.23,48.24,48.2,48.23,15547.0,38.8681,38.8761,38.8439,38.8681,15547.0
2018-07-12 13:20:00,48.23,48.23,48.12,48.12,30231.0,38.8681,38.8681,38.7794,38.7794,30231.0
2018-07-12 13:25:00,48.13,48.23,48.13,48.21,18466.0,38.7875,38.8681,38.7875,38.8519,18466.0
2018-07-12 13:30:00,48.21,48.21,48.13,48.16,24147.0,38.8519,38.8519,38.7875,38.8116,24147.0
2018-07-12 13:35:00,48.17,48.18,48.13,48.17,23834.0,38.8197,38.8278,38.7875,38.8197,23834.0
2018-07-12 13:40:00,48.18,48.18,48.15,48.17,17052.0,38.8278,38.8278,38.8036,38.8197,17052.0
2018-07-12 13:45:00,48.16,48.18,48.13,48.14,19206.0,38.8116,38.8278,38.7875,38.7955,19206.0
2018-07-12 13:50:00,48.13,48.14,48.09,48.09,20990.0,38.7875,38.7955,38.7552,38.7552,20990.0
2018-07-12 13:55:00,48.09,48.14,48.07,48.09,30925.0,38.7552,38.7955,38.7391,38.7552,30925.0
2018-07-12 14:00:00,48.08,48.13,48.07,48.11,22543.0,38.7472,38.7875,38.7391,38.7713,22543.0
2018-07-12 14:05:00,48.11,48.11,48.04,48.09,39589.0,38.7713,38.7713,38.7149,38.7552,39589.0
2018-07-12 14:10:00,48.09,48.1,48.04,48.07,22808.0,38.7552,38.7633,38.7149,38.7391,22808.0
2018-07-12 14:15:00,48.07,48.1,48.05,48.07,32161.0,38.7391,38.7633,38.723,38.7391,32161.0
2018-07-12 14:20:00,48.07,48.12,48.07,48.1,18170.0,38.7391,38.7794,38.7391,38.7633,18170.0
2018-07-12 14:25:00,48.09,48.14,48.08,48.12,20141.0,38.7552,38.7955,38.7472,38.7794,20141.0
2018-07-12 14:30:00,48.11,48.18,48.07,48.16,96202.0,38.7713,38.8278,38.7391,38.8116,96202.0
2018-07-12 14:35:00,48.16,48.18,48.11,48.15,46115.0,38.8116,38.8278,38.7713,38.8036,46115.0
2018-07-12 14:40:00,48.15,48.16,48.11,48.11,22628.0,38.8036,38.8116,38.7713,38.7713,22628.0
2018-07-12 14:45:00,48.11,48.15,48.1,48.11,29080.0,38.7713,38.8036,38.7633,38.7713,29080.0
2018-07-12 14:50:00,48.11,48.13,48.08,48.08,33558.0,38.7713,38.7875,38.7472,38.7472,33558.0
2018-07-12 14:55:00,48.08,48.09,48.03,48.06,36344.0,38.7472,38.7552,38.7069,38.7311,36344.0
2018-07-12 15:00:00,48.06,48.14,48.06,48.12,44621.0,38.7311,38.7955,38.7311,38.7794,44621.0
2018-07-12 15:05:00,48.12,48.14,48.08,48.09,81849.0,38.7794,38.7955,38.7472,38.7552,81849.0
2018-07-12 15:10:00,48.08,48.11,48.04,48.11,51952.0,38.7472,38.7713,38.7149,38.7713,51952.0
2018-07-12 15:15:00,48.11,48.13,48.07,48.08,45864.0,38.7713,38.7875,38.7391,38.7472,45864.0
2018-07-12 15:20:00,48.08,48.1,48.02,48.03,53201.0,38.7472,38.7633,38.6988,38.7069,53201.0
2018-07-12 15:25:00,48.03,48.14,48.03,48.14,48732.0,38.7069,38.7955,38.7069,38.7955,48732.0
2018-07-12 15:30:00,48.14,48.18,48.12,48.16,93880.0,38.7955,38.8278,38.7794,38.8116,93880.0
2018-07-12 15:35:00,48.16,48.19,48.14,48.16,58882.0,38.8116,38.8358,38.7955,38.8116,58882.0
2018-07-12 15:40:00,48.16,48.17,48.12,48.14,104023.0,38.8116,38.8197,38.7794,38.7955,104023.0
2018-07-12 15:45:00,48.14,48.18,48.11,48.18,139087.0,38.7955,38.8278,38.7713,38.8278,139087.0
2018-07-12 15:50:00,48.18,48.18,48.06,48.07,477383.0,38.8278,38.8278,38.7311,38.7391,477383.0
2018-07-12 15:55:00,48.06,48.1,47.99,48.03,1281984.0,38.7311,38.7633,38.6746,38.7069,1281984.0
2018-07-13 09:30:00,48.08,48.22,47.96,48.16,248366.0,38.7472,38.86,38.6505,38.8116,248366.0
2018-07-13 09:35:00,48.14,48.19,47.93,48.0,198158.0,38.7955,38.8358,38.6263,38.6827,198158.0
2018-07-13 09:40:00,48.0,48.0,47.77,47.8,133776.0,38.6827,38.6827,38.4973,38.5215,133776.0
2018-07-13 09:45:00,47.77,47.79,47.5,47.57,264857.0,38.4973,38.5135,38.2798,38.3362,264857.0
2018-07-13 09:50:00,47.58,47.68,47.48,47.55,279064.0,38.3442,38.4248,38.2636,38.32,279064.0
2018-07-13 09:55:00,47.56,47.65,47.47,47.63,123038.0,38.3281,38.4006,38.2556,38.3845,123038.0
2018-07-13 10:00:00,47.64,47.8,47.62,47.77,185734.0,38.3926,38.5215,38.3765,38.4973,185734.0
2018-07-13 10:05:00,47.77,47.89,47.73,47.86,81038.0,38.4973,38.5941,38.4651,38.5699,81038.0
2018-07-13 10:10:00,47.86,47.95,47.85,47.92,95291.0,38.5699,38.6424,38.5618,38.6182,95291.0
2018-07-13 10:15:00,47.92,48.05,47.9,48.02,154554.0,38.6182,38.723,38.6021,38.6988,154554.0
2018-07-13 10:20:00,48.02,48.16,48.02,48.14,66367.0,38.6988,38.8116,38.6988,38.7955,66367.0
2018-07-13 10:25:00,48.13,48.16,47.98,47.99,126049.0,38.7875,38.8116,38.6666,38.6746,126049.0
2018-07-13 10:30:00,47.99,48.01,47.87,47.96,145974.0,38.6746,38.6908,38.5779,38.6505,145974.0
2018-07-13 10:35:00,47.95,48.07,47.94,48.04,72585.0,38.6424,38.7391,38.6343,38.7149,72585.0
2018-07-13 10:40:00,48.03,48.11,48.03,48.1,70099.0,38.7069,38.7713,38.7069,38.7633,70099.0
2018-07-13 10:45:00,48.1,48.31,48.09,48.31,193105.0,38.7633,38.9325,38.7552,38.9325,193105.0
2018-07-13 10:50:00,48.3,48.33,48.22,48.23,87423.0,38.9245,38.9486,38.86,38.8681,87423.0
2018-07-13 10:55:00,48.23,48.24,48.11,48.2,108802.0,38.8681,38.8761,38.7713,38.8439,108802.0
2018-07-13 11:00:00,48.21,48.3,48.21,48.28,88728.0,38.8519,38.9245,38.8519,38.9083,88728.0
2018-07-13 11:05:00,48.28,48.39,48.26,48.39,98303.0,38.9083,38.997,38.8922,38.997,98303.0
2018-07-13 11:10:00,48.39,48.4,48.24,48.3,86584.0,38.997,39.0051,38.8761,38.9245,86584.0
2018-07-13 11:15:00,48.3,48.32,48.18,48.2,107294.0,38.9245,38.9406,38.8278,38.8439,107294.0
2018-07-13 11:20:00,48.2,48.25,48.16,48.23,64553.0,38.8439,38.8842,38.8116,38.8681,64553.0
2018-07-13 11:25:00,48.23,48.29,48.11,48.12,53603.0,38.8681,38.9164,38.7713,38.7794,53603.0
2018-07-13 11:30:00,48.13,48.14,48.03,48.05,58437.0,38.7875,38.7955,38.7069,38.723,58437.0
2018-07-13 11:35:00,48.05,48.08,48.0,48.03,120812.0,38.723,38.7472,38.6827,38.7069,120812.0
2018-07-13 11:40:00,48.04,48.04,47.91,48.02,97039.0,38.7149,38.7149,38.6102,38.6988,97039.0
2018-07-13 11:45:00,48.03,48.03,47.89,47.92,62935.0,38.7069,38.7069,38.5941,38.6182,62935.0
2018-07-13 11:50:00,47.93,47.97,47.91,47.96,52985.0,38.6263,38.6585,38.6102,38.6505,52985.0
2018-07-13 11:55:00,47.96,48.02,47.92,48.02,75209.0,38.6505,38.6988,38.6182,38.6988,75209.0
2018-07-13 12:00:00,48.01,48.09,47.98,48.07,70409.0,38.6908,38.7552,38.6666,38.7391,70409.0
2018-07-13 12:05:00,48.08,48.09,48.02,48.05,40399.0,38.7472,38.7552,38.6988,38.723,40399.0
2018-07-13 12:10:00,48.05,48.07,48.02,48.04,39855.0,38.723,38.7391,38.6988,38.7149,39855.0
2018-07-13 12:15:00,48.05,48.09,48.04,48.05,184375.0,38.723,38.7552,38.7149,38.723,184375.0
2018-07-13 12:20:00,48.05,48.06,47.96,47.98,42781.0,38.723,38.7311,38.6505,38.6666,42781.0
2018-07-13 12:25:00,47.98,48.05,47.98,48.04,47502.0,38.6666,38.723,38.6666,38.7149,47502.0
2018-07-13 12:30:00,48.03,48.05,47.98,48.0,31920.0,38.7069,38.723,38.6666,38.6827,31920.0
2018-07-13 12:35:00,48.0,48.02,47.98,48.0,36269.0,38.6827,38.6988,38.6666,38.6827,36269.0
2018-07-13 12:40:00,48.0,48.06,48.0,48.06,75892.0,38.6827,38.7311,38.6827,38.7311,75892.0
2018-07-13 12:45:00,48.06,48.06,48.01,48.04,31095.0,38.7311,38.7311,38.6908,38.7149,31095.0
2018-07-13 12:50:00,48.05,48.07,48.01,48.06,45034.0,38.723,38.7391,38.6908,38.7311,45034.0
2018-07-13 12:55:00,48.06,48.09,48.05,48.06,42551.0,38.7311,38.7552,38.723,38.7311,42551.0
2018-07-13 13:00:00,48.07,48.18,48.06,48.17,106462.0,38.7391,38.8278,38.7311,38.8197,106462.0
2018-07-13 13:05:00,48.17,48.27,48.15,48.25,183886.0,38.8197,38.9003,38.8036,38.8842,183886.0
2018-07-13 13:10:00,48.24,48.29,48.22,48.27,63502.0,38.8761,38.9164,38.86,38.9003,63502.0
2018-07-13 13:15:00,48.26,48.28,48.24,48.26,41385.0,38.8922,38.9083,38.8761,38.8922,41385.0
2018-07-13 13:20:00,48.26,48.32,48.25,48.32,122666.0,38.8922,38.9406,38.8842,38.9406,122666.0
2018-07-13 13:25:00,48.31,48.31,48.26,48.27,55960.0,38.9325,38.9325,38.8922,38.9003,55960.0
2018-07-13 13:30:00,48.27,48.27,48.2,48.22,78172.0,38.9003,38.9003,38.8439,38.86,78172.0
2018-07-13 13:35:00,48.22,48.22,48.17,48.2,146712.0,38.86,38.86,38.8197,38.8439,146712.0
2018-07-13 13:40:00,48.19,48.2,48.1,48.12,96622.0,38.8358,38.8439,38.7633,38.7794,96622.0
2018-07-13 13:45:00,48.12,48.18,48.11,48.17,99399.0,38.7794,38.8278,38.7713,38.8197,99399.0
2018-07-13 13:50:00,48.17,48.23,48.17,48.2,40243.0,38.8197,38.8681,38.8197,38.8439,40243.0
2018-07-13 13:55:00,48.21,48.26,48.18,48.19,75398.0,38.8519,38.8922,38.8278,38.8358,75398.0
2018-07-13 14:00:00,48.19,48.19,48.13,48.15,56128.0,38.8358,38.8358,38.7875,38.8036,56128.0
2018-07-13 14:05:00,48.15,48.15,48.01,48.03,88142.0,38.8036,38.8036,38.6908,38.7069,88142.0
2018-07-13 14:10:00,48.04,48.07,48.03,48.04,56441.0,38.7149,38.7391,38.7069,38.7149,56441.0
2018-07-13 14:15:00,48.04,48.05,47.99,47.99,58662.0,38.7149,38.723,38.6746,38.6746,58662.0
2018-07-13 14:20:00,48.0,48.02,47.97,47.99,69023.0,38.6827,38.6988,38.6585,38.6746,69023.0
2018-07-13 14:25:00,47.99,48.03,47.98,48.0,51167.0,38.6746,38.7069,38.6666,38.6827,51167.0
2018-07-13 14:30:00,48.0,48.01,47.96,47.99,47616.0,38.6827,38.6908,38.6505,38.6746,47616.0
2018-07-13 14:35:00,47.99,48.01,47.96,47.97,62275.0,38.6746,38.6908,38.6505,38.6585,62275.0
2018-07-13 14:40:00,47.97,48.01,47.95,47.98,32361.0,38.6585,38.6908,38.6424,38.6666,32361.0
2018-07-13 14:45:00,47.99,48.0,47.98,47.98,41884.0,38.6746,38.6827,38.6666,38.6666,41884.0
2018-07-13 14:50:00,47.99,48.02,47.98,48.01,44113.0,38.6746,38.6988,38.6666,38.6908,44113.0
2018-07-13 14:55:00,48.0,48.03,47.98,47.98,84435.0,38.6827,38.7069,38.6666,38.6666,84435.0
2018-07-13 15:00:00,47.98,48.01,47.98,48.0,39462.0,38.6666,38.6908,38.6666,38.6827,39462.0
2018-07-13 15:05:00,48.0,48.07,47.99,48.06,76015.0,38.6827,38.7391,38.6746,38.7311,76015.0
2018-07-13 15:10:00,48.07,48.13,48.06,48.06,166240.0,38.7391,38.7875,38.7311,38.7311,166240.0
2018-07-13 15:15:00,48.07,48.1,48.04,48.09,64772.0,38.7391,38.7633,38.7149,38.7552,64772.0
2018-07-13 15:20:00,48.09,48.11,48.06,48.06,71394.0,38.7552,38.7713,38.7311,38.7311,71394.0
2018-07-13 15:25:00,48.06,48.07,47.99,48.02,67124.0,38.7311,38.7391,38.6746,38.6988,67124.0
2018-07-13 15:30:00,48.02,48.06,48.0,48.02,71457.0,38.6988,38.7311,38.6827,38.6988,71457.0
2018-07-13 15:35:00,48.03,48.05,48.01,48.04,61621.0,38.7069,38.723,38.6908,38.7149,61621.0
2018-07-13 15:40:00,48.04,48.07,48.02,48.07,108912.0,38.7149,38.7391,38.6988,38.7391,108912.0
2018-07-13 15:45:00,48.07,48.1,48.05,48.06,172501.0,38.7391,38.7633,38.723,38.7311,172501.0
2018-07-13 15:50:00,48.06,48.08,47.99,48.02,201586.0,38.7311,38.7472,38.6746,38.6988,201586.0
2018-07-13 15:55:00,48.02,48.1,48.01,48.06,609384.0,38.6988,38.7633,38.6908,38.7311,609384.0
2018-07-16 09:30:00,48.22,48.64,48.2,48.43,179875.0,38.86,39.1985,38.8439,39.0292,179875.0
2018-07-16 09:35:00,48.44,48.67,48.42,48.62,182594.0,39.0373,39.2226,39.0212,39.1823,182594.0
2018-07-16 09:40:00,48.62,48.62,48.42,48.48,76449.0,39.1823,39.1823,39.0212,39.0695,76449.0
2018-07-16 09:45:00,48.47,48.7,48.44,48.63,126707.0,39.0615,39.2468,39.0373,39.1904,126707.0
2018-07-16 09:50:00,48.62,48.78,48.6,48.74,158804.0,39.1823,39.3113,39.1662,39.2791,158804.0
2018-07-16 09:55:00,48.73,48.9,48.72,48.83,159055.0,39.271,39.408,39.2629,39.3516,159055.0
2018-07-16 10:00:00,48.84,48.85,48.76,48.82,163180.0,39.3596,39.3677,39.2952,39.3435,163180.0
2018-07-16 10:05:00,48.82,48.9,48.79,48.85,121612.0,39.3435,39.408,39.3194,39.3677,121612.0
2018-07-16 10:10:00,48.86,48.9,48.84,48.87,100388.0,39.3758,39.408,39.3596,39.3838,100388.0
2018-07-16 10:15:00,48.87,48.92,48.79,48.8,120493.0,39.3838,39.4241,39.3194,39.3274,120493.0
2018-07-16 10:20:00,48.8,48.8,48.64,48.66,59364.0,39.3274,39.3274,39.1985,39.2146,59364.0
2018-07-16 10:25:00,48.66,48.77,48.65,48.77,51085.0,39.2146,39.3032,39.2065,39.3032,51085.0
2018-07-16 10:30:00,48.77,48.84,48.76,48.82,83681.0,39.3032,39.3596,39.2952,39.3435,83681.0
2018-07-16 10:35:00,48.82,48.83,48.74,48.75,202780.0,39.3435,39.3516,39.2791,39.2871,202780.0
2018-07-16 10:40:00,48.75,48.75,48.6,48.6,57886.0,39.2871,39.2871,39.1662,39.1662,57886.0
2018-07-16 10:45:00,48.6,48.62,48.53,48.54,56468.0,39.1662,39.1823,39.1098,39.1179,56468.0
2018-07-16 10:50:00,48.54,48.55,48.45,48.49,169797.0,39.1179,39.1259,39.0453,39.0776,169797.0
2018-07-16 10:55:00,48.5,48.5,48.41,48.44,97230.0,39.0856,39.0856,39.0131,39.0373,97230.0
2018-07-16 11:00:00,48.43,48.56,48.43,48.54,83678.0,39.0292,39.134,39.0292,39.1179,83678.0
2018-07-16 11:05:00,48.53,48.61,48.5,48.57,125630.0,39.1098,39.1743,39.0856,39.1421,125630.0
2018-07-16 11:10:00,48.57,48.74,48.56,48.73,82695.0,39.1421,39.2791,39.134,39.271,82695.0
2018-07-16 11:15:00,48.74,48.75,48.65,48.69,93249.0,39.2791,39.2871,39.2065,39.2388,93249.0
2018-07-16 11:20:00,48.69,48.72,48.65,48.72,47071.0,39.2388,39.2629,39.2065,39.2629,47071.0
2018-07-16 11:25:00,48.71,48.82,48.71,48.78,107861.0,39.2549,39.3435,39.2549,39.3113,107861.0
2018-07-16 11:30:00,48.79,48.82,48.75,48.8,73292.0,39.3194,39.3435,39.2871,39.3274,73292.0
2018-07-16 11:35:00,48.81,48.88,48.8,48.82,89745.0,39.3355,39.3919,39.3274,39.3435,89745.0
2018-07-16 11:40:00,48.82,48.9,48.8,48.9,124828.0,39.3435,39.408,39.3274,39.408,124828.0
2018-07-16 11:45:00,48.89,48.95,48.88,48.91,173886.0,39.3999,39.4483,39.3919,39.4161,173886.0
2018-07-16 11:50:00,48.91,48.92,48.86,48.9,62485.0,39.4161,39.4241,39.3758,39.408,62485.0
2018-07-16 11:55:00,48.9,48.9,48.85,48.86,33024.0,39.408,39.408,39.3677,39.3758,33024.0
2018-07-16 12:00:00,48.87,48.87,48.72,48.73,57712.0,39.3838,39.3838,39.2629,39.271,57712.0
2018-07-16 12:05:00,48.73,48.83,48.72,48.83,134189.0,39.271,39.3516,39.2629,39.3516,134189.0
2018-07-16 12:10:00,48.83,48.86,48.8,48.8,54689.0,39.3516,39.3758,39.3274,39.3274,54689.0
2018-07-16 12:15:00,48.8,48.84,48.78,48.83,37802.0,39.3274,39.3596,39.3113,39.3516,37802.0
2018-07-16 12:20:00,48.82,48.89,48.81,48.87,41336.0,39.3435,39.3999,39.3355,39.3838,41336.0
2018-07-16 12:25:00,48.87,48.9,48.86,48.88,31015.0,39.3838,39.408,39.3758,39.3919,31015.0
2018-07-16 12:30:00,48.88,48.9,48.8,48.81,47706.0,39.3919,39.408,39.3274,39.3355,47706.0
2018-07-16 12:35:00,48.8,48.84,48.79,48.82,30498.0,39.3274,39.3596,39.3194,39.3435,30498.0
2018-07-16 12:40:00,48.82,48.91,48.82,48.9,27513.0,39.3435,39.4161,39.3435,39.408,27513.0
2018-07-16 12:45:00,48.9,48.97,48.89,48.97,42127.0,39.408,39.4644,39.3999,39.4644,42127.0
2018-07-16 12:50:00,48.97,49.02,48.96,48.98,93273.0,39.4644,39.5047,39.4564,39.4725,93273.0
2018-07-16 12:55:00,48.98,48.99,48.92,48.95,31257.0,39.4725,39.4805,39.4241,39.4483,31257.0
2018-07-16 13:00:00,48.95,48.96,48.92,48.92,126728.0,39.4483,39.4564,39.4241,39.4241,126728.0
2018-07-16 13:05:00,48.93,48.95,48.92,48.94,29510.0,39.4322,39.4483,39.4241,39.4402,29510.0
2018-07-16 13:10:00,48.94,49.03,48.93,48.98,73853.0,39.4402,39.5128,39.4322,39.4725,73853.0
2018-07-16 13:15:00,48.97,49.03,48.95,49.03,64596.0,39.4644,39.5128,39.4483,39.5128,64596.0
2018-07-16 13:20:00,49.02,49.05,48.99,49.0,71105.0,39.5047,39.5289,39.4805,39.4886,71105.0
2018-07-16 13:25:00,49.01,49.06,49.0,49.05,97192.0,39.4966,39.5369,39.4886,39.5289,97192.0
2018-07-16 13:30:00,49.06,49.09,49.03,49.07,66175.0,39.5369,39.5611,39.5128,39.545,66175.0
2018-07-16 13:35:00,49.07,49.08,49.03,49.05,40744.0,39.545,39.5531,39.5128,39.5289,40744.0
2018-07-16 13:40:00,49.05,49.05,48.97,48.99,74470.0,39.5289,39.5289,39.4644,39.4805,74470.0
2018-07-16 13:45:00,48.98,49.0,48.93,48.95,52772.0,39.4725,39.4886,39.4322,39.4483,52772.0
2018-07-16 13:50:00,48.96,48.96,48.86,48.88,58100.0,39.4564,39.4564,39.3758,39.3919,58100.0
2018-07-16 13:55:00,48.88,48.91,48.84,48.9,77359.0,39.3919,39.4161,39.3596,39.408,77359.0
2018-07-16 14:00:00,48.9,48.91,48.86,48.86,77488.0,39.408,39.4161,39.3758,39.3758,77488.0
2018-07-16 14:05:00,48.87,48.93,48.85,48.91,30696.0,39.3838,39.4322,39.3677,39.4161,30696.0
2018-07-16 14:10:00,48.91,48.92,48.84,48.85,26795.0,39.4161,39.4241,39.3596,39.3677,26795.0
2018-07-16 14:15:00,48.84,48.85,48.78,48.82,59933.0,39.3596,39.3677,39.3113,39.3435,59933.0
2018-07-16 14:20:00,48.81,48.85,48.78,48.8,45696.0,39.3355,39.3677,39.3113,39.3274,45696.0
2018-07-16 14:25:00,48.81,48.86,48.81,48.84,48171.0,39.3355,39.3758,39.3355,39.3596,48171.0
2018-07-16 14:30:00,48.83,48.84,48.79,48.8,38340.0,39.3516,39.3596,39.3194,39.3274,38340.0
2018-07-16 14:35:00,48.8,48.81,48.76,48.76,43724.0,39.3274,39.3355,39.2952,39.2952,43724.0
2018-07-16 14:40:00,48.76,48.77,48.71,48.76,65587.0,39.2952,39.3032,39.2549,39.2952,65587.0
2018-07-16 14:45:00,48.77,48.78,48.7,48.71,25436.0,39.3032,39.3113,39.2468,39.2549,25436.0
2018-07-16 14:50:00,48.71,48.71,48.65,48.68,39914.0,39.2549,39.2549,39.2065,39.2307,39914.0
2018-07-16 14:55:00,48.69,48.72,48.67,48.68,36681.0,39.2388,39.2629,39.2226,39.2307,36681.0
2018-07-16 15:00:00,48.69,48.76,48.67,48.71,48717.0,39.2388,39.2952,39.2226,39.2549,48717.0
2018-07-16 15:05:00,48.71,48.82,48.71,48.81,104191.0,39.2549,39.3435,39.2549,39.3355,104191.0
2018-07-16 15:10:00,48.82,48.85,48.78,48.81,108484.0,39.3435,39.3677,39.3113,39.3355,108484.0
2018-07-16 15:15:00,48.82,48.84,48.77,48.82,62736.0,39.3435,39.3596,39.3032,39.3435,62736.0
2018-07-16 15:20:00,48.82,48.86,48.81,48.86,68331.0,39.3435,39.3758,39.3355,39.3758,68331.0
2018-07-16 15:25:00,48.85,48.9,48.85,48.9,59053.0,39.3677,39.408,39.3677,39.408,59053.0
2018-07-16 15:30:00,48.9,48.95,48.89,48.94,154936.0,39.408,39.4483,39.3999,39.4402,154936.0
2018-07-16 15:35:00,48.94,49.0,48.94,48.97,124052.0,39.4402,39.4886,39.4402,39.4644,124052.0
2018-07-16 15:40:00,48.97,48.98,48.87,48.87,137609.0,39.4644,39.4725,39.3838,39.3838,137609.0
2018-07-16 15:45:00,48.87,48.89,48.84,48.87,219058.0,39.3838,39.3999,39.3596,39.3838,219058.0
2018-07-16 15:50:00,48.86,48.93,48.85,48.88,245802.0,39.3758,39.4322,39.3677,39.3919,245802.0
2018-07-16 15:55:00,48.88,48.96,48.86,48.9,711262.0,39.3919,39.4564,39.3758,39.408,711262.0
2018-07-17 09:30:00,49.0,49.15,48.86,48.95,331203.0,39.4886,39.6095,39.3758,39.4483,331203.0
2018-07-17 09:35:00,48.93,48.93,48.55,48.58,125451.0,39.4322,39.4322,39.1259,39.1501,125451.0
2018-07-17 09:40:00,48.56,48.73,48.51,48.65,137277.0,39.134,39.271,39.0937,39.2065,137277.0
2018-07-17 09:45:00,48.65,48.67,48.49,48.59,237063.0,39.2065,39.2226,39.0776,39.1582,237063.0
2018-07-17 09:50:00,48.58,48.84,48.58,48.8,135116.0,39.1501,39.3596,39.1501,39.3274,135116.0
2018-07-17 09:55:00,48.79,48.96,48.78,48.96,85753.0,39.3194,39.4564,39.3113,39.4564,85753.0
2018-07-17 10:00:00,48.96,49.05,48.89,48.96,163500.0,39.4564,39.5289,39.3999,39.4564,163500.0
2018-07-17 10:05:00,48.96,49.02,48.9,49.01,100525.0,39.4564,39.5047,39.408,39.4966,100525.0
2018-07-17 10:10:00,49.01,49.07,48.98,49.06,120514.0,39.4966,39.545,39.4725,39.5369,120514.0
2018-07-17 10:15:00,49.07,49.07,48.88,48.94,116031.0,39.545,39.545,39.3919,39.4402,116031.0
2018-07-17 10:20:00,48.95,48.99,48.83,48.89,139434.0,39.4483,39.4805,39.3516,39.3999,139434.0
2018-07-17 10:25:00,48.88,48.93,48.86,48.91,119239.0,39.3919,39.4322,39.3758,39.4161,119239.0
2018-07-17 10:30:00,48.91,48.99,48.85,48.99,151058.0,39.4161,39.4805,39.3677,39.4805,151058.0
2018-07-17 10:35:00,49.0,49.03,48.94,48.95,64834.0,39.4886,39.5128,39.4402,39.4483,64834.0
2018-07-17 10:40:00,48.95,49.02,48.9,48.93,49010.0,39.4483,39.5047,39.408,39.4322,49010.0
2018-07-17 10:45:00,48.92,49.03,48.92,49.02,58200.0,39.4241,39.5128,39.4241,39.5047,58200.0
2018-07-17 10:50:00,49.02,49.04,48.96,48.98,63606.0,39.5047,39.5208,39.4564,39.4725,63606.0
2018-07-17 10:55:00,48.98,49.11,48.96,49.09,178523.0,39.4725,39.5772,39.4564,39.5611,178523.0
2018-07-17 11:00:00,49.09,49.11,48.98,49.03,201045.0,39.5611,39.5772,39.4725,39.5128,201045.0
2018-07-17 11:05:00,49.02,49.1,49.01,49.07,65566.0,39.5047,39.5692,39.4966,39.545,65566.0
2018-07-17 11:10:00,49.07,49.24,49.06,49.23,140036.0,39.545,39.682,39.5369,39.6739,140036.0
2018-07-17 11:15:00,49.23,49.25,49.08,49.21,123403.0,39.6739,39.6901,39.5531,39.6578,123403.0
2018-07-17 11:20:00,49.21,49.22,49.1,49.11,104030.0,39.6578,39.6659,39.5692,39.5772,104030.0
2018-07-17 11:25:00,49.11,49.12,49.06,49.07,87270.0,39.5772,39.5853,39.5369,39.545,87270.0
2018-07-17 11:30:00,49.07,49.07,48.95,49.01,74727.0,39.545,39.545,39.4483,39.4966,74727.0
2018-07-17 11:35:00,49.01,49.04,48.94,48.96,43683.0,39.4966,39.5208,39.4402,39.4564,43683.0
2018-07-17 11:40:00,48.96,49.04,48.91,49.04,66711.0,39.4564,39.5208,39.4161,39.5208,66711.0
2018-07-17 11:45:00,49.04,49.1,48.92,48.95,88285.0,39.5208,39.5692,39.4241,39.4483,88285.0
2018-07-17 11:50:00,48.95,48.98,48.92,48.96,53914.0,39.4483,39.4725,39.4241,39.4564,53914.0
2018-07-17 11:55:00,48.96,49.0,48.94,49.0,55309.0,39.4564,39.4886,39.4402,39.4886,55309.0
2018-07-17 12:00:00,49.01,49.06,48.99,49.03,79467.0,39.4966,39.5369,39.4805,39.5128,79467.0
2018-07-17 12:05:00,49.04,49.08,49.04,49.07,44492.0,39.5208,39.5531,39.5208,39.545,44492.0
2018-07-17 12:10:00,49.08,49.17,49.07,49.13,61591.0,39.5531,39.6256,39.545,39.5934,61591.0
2018-07-17 12:15:00,49.13,49.19,49.09,49.18,45679.0,39.5934,39.6417,39.5611,39.6336,45679.0
2018-07-17 12:20:00,49.17,49.21,49.14,49.18,24761.0,39.6256,39.6578,39.6014,39.6336,24761.0
2018-07-17 12:25:00,49.19,49.2,49.06,49.07,27265.0,39.6417,39.6498,39.5369,39.545,27265.0
2018-07-17 12:30:00,49.06,49.06,48.96,48.99,40805.0,39.5369,39.5369,39.4564,39.4805,40805.0
2018-07-17 12:35:00,49.0,49.02,48.98,48.98,25654.0,39.4886,39.5047,39.4725,39.4725,25654.0
2018-07-17 12:40:00,48.98,49.02,48.94,49.01,72819.0,39.4725,39.5047,39.4402,39.4966,72819.0
2018-07-17 12:45:00,49.01,49.02,48.97,49.0,48840.0,39.4966,39.5047,39.4644,39.4886,48840.0
2018-07-17 12:50:00,49.01,49.04,49.01,49.01,52239.0,39.4966,39.5208,39.4966,39.4966,52239.0
2018-07-17 12:55:00,49.02,49.07,49.01,49.06,56404.0,39.5047,39.545,39.4966,39.5369,56404.0
2018-07-17 13:00:00,49.06,49.09,49.04,49.07,34602.0,39.5369,39.5611,39.5208,39.545,34602.0
2018-07-17 13:05:00,49.07,49.09,49.05,49.06,42099.0,39.545,39.5611,39.5289,39.5369,42099.0
2018-07-17 13:10:00,49.06,49.12,49.06,49.12,33965.0,39.5369,39.5853,39.5369,39.5853,33965.0
2018-07-17 13:15:00,49.12,49.19,49.11,49.14,121945.0,39.5853,39.6417,39.5772,39.6014,121945.0
2018-07-17 13:20:00,49.14,49.18,49.13,49.16,174384.0,39.6014,39.6336,39.5934,39.6175,174384.0
2018-07-17 13:25:00,49.16,49.16,49.06,49.08,67760.0,39.6175,39.6175,39.5369,39.5531,67760.0
2018-07-17 13:30:00,49.09,49.14,49.08,49.1,43849.0,39.5611,39.6014,39.5531,39.5692,43849.0
2018-07-17 13:35:00,49.1,49.14,49.09,49.1,53219.0,39.5692,39.6014,39.5611,39.5692,53219.0
2018-07-17 13:40:00,49.1,49.16,49.1,49.14,131432.0,39.5692,39.6175,39.5692,39.6014,131432.0
2018-07-17 13:45:00,49.13,49.16,49.1,49.15,45752.0,39.5934,39.6175,39.5692,39.6095,45752.0
2018-07-17 13:50:00,49.15,49.19,49.14,49.18,129333.0,39.6095,39.6417,39.6014,39.6336,129333.0
2018-07-17 13:55:00,49.18,49.18,49.08,49.08,72389.0,39.6336,39.6336,39.5531,39.5531,72389.0
2018-07-17 14:00:00,49.08,49.1,48.96,48.98,205513.0,39.5531,39.5692,39.4564,39.4725,205513.0
2018-07-17 14:05:00,48.98,48.98,48.89,48.94,136804.0,39.4725,39.4725,39.3999,39.4402,136804.0
2018-07-17 14:10:00,48.94,48.96,48.91,48.91,155590.0,39.4402,39.4564,39.4161,39.4161,155590.0
2018-07-17 14:15:00,48.92,48.99,48.9,48.95,83411.0,39.4241,39.4805,39.408,39.4483,83411.0
2018-07-17 14:20:00,48.94,49.02,48.93,49.02,148729.0,39.4402,39.5047,39.4322,39.5047,148729.0
2018-07-17 14:25:00,49.02,49.14,49.02,49.11,77087.0,39.5047,39.6014,39.5047,39.5772,77087.0
2018-07-17 14:30:00,49.11,49.18,49.08,49.16,113543.0,39.5772,39.6336,39.5531,39.6175,113543.0
2018-07-17 14:35:00,49.16,49.22,49.15,49.21,90331.0,39.6175,39.6659,39.6095,39.6578,90331.0
2018-07-17 14:40:00,49.2,49.26,49.19,49.22,186280.0,39.6498,39.6981,39.6417,39.6659,186280.0
2018-07-17 14:45:00,49.22,49.27,49.2,49.23,107282.0,39.6659,39.7062,39.6498,39.6739,107282.0
2018-07-17 14:50:00,49.24,49.25,49.18,49.24,88173.0,39.682,39.6901,39.6336,39.682,88173.0
2018-07-17 14:55:00,49.24,49.24,49.15,49.16,81341.0,39.682,39.682,39.6095,39.6175,81341.0
2018-07-17 15:00:00,49.16,49.18,49.07,49.17,162035.0,39.6175,39.6336,39.545,39.6256,162035.0
2018-07-17 15:05:00,49.18,49.23,49.16,49.21,105320.0,39.6336,39.6739,39.6175,39.6578,105320.0
2018-07-17 15:10:00,49.21,49.45,49.21,49.44,199117.0,39.6578,39.8512,39.6578,39.8432,199117.0
2018-07-17 15:15:00,49.43,49.44,49.29,49.32,133955.0,39.8351,39.8432,39.7223,39.7465,133955.0
2018-07-17 15:20:00,49.33,49.34,49.28,49.33,125422.0,39.7545,39.7626,39.7142,39.7545,125422.0
2018-07-17 15:25:00,49.33,49.35,49.25,49.29,206269.0,39.7545,39.7706,39.6901,39.7223,206269.0
2018-07-17 15:30:00,49.3,49.3,49.17,49.18,154030.0,39.7304,39.7304,39.6256,39.6336,154030.0
2018-07-17 15:35:00,49.18,49.27,49.15,49.23,182673.0,39.6336,39.7062,39.6095,39.6739,182673.0
2018-07-17 15:40:00,49.23,49.25,49.16,49.24,283288.0,39.6739,39.6901,39.6175,39.682,283288.0
2018-07-17 15:45:00,49.24,49.27,49.21,49.26,197326.0,39.682,39.7062,39.6578,39.6981,197326.0
2018-07-17 15:50:00,49.25,49.27,49.2,49.27,360937.0,39.6901,39.7062,39.6498,39.7062,360937.0
2018-07-17 15:55:00,49.26,49.27,49.13,49.2,715289.0,39.6981,39.7062,39.5934,39.6498,715289.0
2018-07-18 09:30:00,50.75,51.5,50.29,50.87,1803950.0,40.8989,41.5033,40.5282,40.9956,1803950.0
2018-07-18 09:35:00,50.86,51.12,50.56,51.0,999200.0,40.9875,41.1971,40.7458,41.1004,999200.0
2018-07-18 09:40:00,51.0,51.19,50.87,51.05,827810.0,41.1004,41.2535,40.9956,41.1407,827810.0
2018-07-18 09:45:00,51.06,51.14,50.63,50.9,741925.0,41.1487,41.2132,40.8022,41.0198,741925.0
2018-07-18 09:50:00,50.9,50.96,50.69,50.81,471940.0,41.0198,41.0681,40.8505,40.9472,471940.0
2018-07-18 09:55:00,50.81,51.0,50.8,50.93,282501.0,40.9472,41.1004,40.9392,41.044,282501.0
2018-07-18 10:00:00,50.92,50.95,50.6,50.63,411157.0,41.0359,41.0601,40.778,40.8022,411157.0
2018-07-18 10:05:00,50.62,50.83,50.62,50.69,197943.0,40.7941,40.9634,40.7941,40.8505,197943.0
2018-07-18 10:10:00,50.7,50.81,50.69,50.74,212783.0,40.8586,40.9472,40.8505,40.8908,212783.0
2018-07-18 10:15:00,50.75,50.88,50.67,50.83,225449.0,40.8989,41.0037,40.8344,40.9634,225449.0
2018-07-18 10:20:00,50.84,50.99,50.7,50.77,268545.0,40.9714,41.0923,40.8586,40.915,268545.0
2018-07-18 10:25:00,50.77,50.89,50.62,50.76,307223.0,40.915,41.0117,40.7941,40.907,307223.0
2018-07-18 10:30:00,50.76,50.77,50.32,50.47,520251.0,40.907,40.915,40.5524,40.6732,520251.0
2018-07-18 10:35:00,50.47,50.58,50.29,50.57,281383.0,40.6732,40.7619,40.5282,40.7538,281383.0
2018-07-18 10:40:00,50.56,50.75,50.54,50.7,159692.0,40.7458,40.8989,40.7297,40.8586,159692.0
2018-07-18 10:45:00,50.71,50.84,50.67,50.79,221432.0,40.8667,40.9714,40.8344,40.9311,221432.0
2018-07-18 10:50:00,50.78,50.85,50.74,50.85,126191.0,40.9231,40.9795,40.8908,40.9795,126191.0
2018-07-18 10:55:00,50.84,50.95,50.84,50.88,224634.0,40.9714,41.0601,40.9714,41.0037,224634.0
2018-07-18 11:00:00,50.87,50.91,50.69,50.73,179997.0,40.9956,41.0278,40.8505,40.8828,179997.0
2018-07-18 11:05:00,50.73,50.81,50.64,50.65,146015.0,40.8828,40.9472,40.8102,40.8183,146015.0
2018-07-18 11:10:00,50.65,50.71,50.52,50.52,176132.0,40.8183,40.8667,40.7135,40.7135,176132.0
2018-07-18 11:15:00,50.53,50.62,50.5,50.58,158217.0,40.7216,40.7941,40.6974,40.7619,158217.0
2018-07-18 11:20:00,50.57,50.59,50.5,50.51,87624.0,40.7538,40.77,40.6974,40.7055,87624.0
2018-07-18 11:25:00,50.5,50.6,50.5,50.55,126405.0,40.6974,40.778,40.6974,40.7377,126405.0
2018-07-18 11:30:00,50.55,50.75,50.53,50.69,123169.0,40.7377,40.8989,40.7216,40.8505,123169.0
2018-07-18 11:35:00,50.69,50.69,50.59,50.59,79288.0,40.8505,40.8505,40.77,40.77,79288.0
2018-07-18 11:40:00,50.6,50.71,50.58,50.59,86093.0,40.778,40.8667,40.7619,40.77,86093.0
2018-07-18 11:45:00,50.59,50.73,50.58,50.71,67194.0,40.77,40.8828,40.7619,40.8667,67194.0
2018-07-18 11:50:00,50.71,50.86,50.7,50.76,134074.0,40.8667,40.9875,40.8586,40.907,134074.0
2018-07-18 11:55:00,50.76,50.85,50.75,50.79,113755.0,40.907,40.9795,40.8989,40.9311,113755.0
2018-07-18 12:00:00,50.79,50.79,50.65,50.66,114866.0,40.9311,40.9311,40.8183,40.8264,114866.0
2018-07-18 12:05:00,50.66,50.75,50.64,50.75,68341.0,40.8264,40.8989,40.8102,40.8989,68341.0
2018-07-18 12:10:00,50.74,50.87,50.74,50.81,173981.0,40.8908,40.9956,40.8908,40.9472,173981.0
2018-07-18 12:15:00,50.81,50.81,50.66,50.68,122043.0,40.9472,40.9472,40.8264,40.8425,122043.0
2018-07-18 12:20:00,50.69,50.74,50.68,50.7,97145.0,40.8505,40.8908,40.8425,40.8586,97145.0
2018-07-18 12:25:00,50.7,50.71,50.57,50.58,121970.0,40.8586,40.8667,40.7538,40.7619,121970.0
2018-07-18 12:30:00,50.59,50.6,50.52,50.59,69513.0,40.77,40.778,40.7135,40.77,69513.0
2018-07-18 12:35:00,50.58,50.61,50.52,50.55,88752.0,40.7619,40.7861,40.7135,40.7377,88752.0
2018-07-18 12:40:00,50.55,50.57,50.5,50.52,76814.0,40.7377,40.7538,40.6974,40.7135,76814.0
2018-07-18 12:45:00,50.51,50.6,50.51,50.55,87780.0,40.7055,40.778,40.7055,40.7377,87780.0
2018-07-18 12:50:00,50.54,50.6,50.52,50.59,56927.0,40.7297,40.778,40.7135,40.77,56927.0
2018-07-18 12:55:00,50.58,50.59,50.53,50.55,37672.0,40.7619,40.77,40.7216,40.7377,37672.0
2018-07-18 13:00:00,50.54,50.54,50.46,50.49,94147.0,40.7297,40.7297,40.6652,40.6894,94147.0
2018-07-18 13:05:00,50.5,50.5,50.39,50.45,79523.0,40.6974,40.6974,40.6088,40.6571,79523.0
2018-07-18 13:10:00,50.44,50.46,50.38,50.44,49317.0,40.6491,40.6652,40.6007,40.6491,49317.0
2018-07-18 13:15:00,50.44,50.47,50.36,50.37,112108.0,40.6491,40.6732,40.5846,40.5927,112108.0
2018-07-18 13:20:00,50.38,50.4,50.31,50.36,76121.0,40.6007,40.6168,40.5443,40.5846,76121.0
2018-07-18 13:25:00,50.37,50.37,50.2,50.29,173236.0,40.5927,40.5927,40.4557,40.5282,173236.0
2018-07-18 13:30:00,50.3,50.36,50.24,50.27,82599.0,40.5362,40.5846,40.4879,40.5121,82599.0
2018-07-18 13:35:00,50.28,50.28,50.2,50.23,65759.0,40.5201,40.5201,40.4557,40.4798,65759.0
2018-07-18 13:40:00,50.23,50.26,50.22,50.25,112658.0,40.4798,40.504,40.4718,40.4959,112658.0
2018-07-18 13:45:00,50.24,50.26,50.23,50.25,82532.0,40.4879,40.504,40.4798,40.4959,82532.0
2018-07-18 13:50:00,50.24,50.24,50.05,50.14,265518.0,40.4879,40.4879,40.3348,40.4073,265518.0
2018-07-18 13:55:00,50.15,50.23,50.12,50.22,111221.0,40.4154,40.4798,40.3912,40.4718,111221.0
2018-07-18 14:00:00,50.22,50.43,50.17,50.43,162960.0,40.4718,40.641,40.4315,40.641,162960.0
2018-07-18 14:05:00,50.42,50.44,50.32,50.37,146871.0,40.633,40.6491,40.5524,40.5927,146871.0
2018-07-18 14:10:00,50.38,50.39,50.29,50.3,90423.0,40.6007,40.6088,40.5282,40.5362,90423.0
2018-07-18 14:15:00,50.3,50.34,50.29,50.31,39179.0,40.5362,40.5685,40.5282,40.5443,39179.0
2018-07-18 14:20:00,50.32,50.38,50.31,50.37,55546.0,40.5524,40.6007,40.5443,40.5927,55546.0
2018-07-18 14:25:00,50.37,50.46,50.36,50.43,76323.0,40.5927,40.6652,40.5846,40.641,76323.0
2018-07-18 14:30:00,50.43,50.49,50.4,50.48,98927.0,40.641,40.6894,40.6168,40.6813,98927.0
2018-07-18 14:35:00,50.47,50.49,50.36,50.4,118130.0,40.6732,40.6894,40.5846,40.6168,118130.0
2018-07-18 14:40:00,50.4,50.41,50.35,50.39,55186.0,40.6168,40.6249,40.5765,40.6088,55186.0
2018-07-18 14:45:00,50.39,50.44,50.37,50.4,82289.0,40.6088,40.6491,40.5927,40.6168,82289.0
2018-07-18 14:50:00,50.4,50.4,50.29,50.37,75040.0,40.6168,40.6168,40.5282,40.5927,75040.0
2018-07-18 14:55:00,50.37,50.37,50.28,50.33,126448.0,40.5927,40.5927,40.5201,40.5604,126448.0
2018-07-18 15:00:00,50.33,50.34,50.31,50.33,110179.0,40.5604,40.5685,40.5443,40.5604,110179.0
2018-07-18 15:05:00,50.32,50.39,50.32,50.35,89834.0,40.5524,40.6088,40.5524,40.5765,89834.0
2018-07-18 15:10:00,50.35,50.43,50.33,50.34,102802.0,40.5765,40.641,40.5604,40.5685,102802.0
2018-07-18 15:15:00,50.34,50.36,50.32,50.35,103738.0,40.5685,40.5846,40.5524,40.5765,103738.0
2018-07-18 15:20:00,50.35,50.43,50.34,50.41,70529.0,40.5765,40.641,40.5685,40.6249,70529.0
2018-07-18 15:25:00,50.41,50.44,50.39,50.44,71784.0,40.6249,40.6491,40.6088,40.6491,71784.0
2018-07-18 15:30:00,50.44,50.49,50.41,50.43,135184.0,40.6491,40.6894,40.6249,40.641,135184.0
2018-07-18 15:35:00,50.42,50.49,50.4,50.45,144903.0,40.633,40.6894,40.6168,40.6571,144903.0
2018-07-18 15:40:00,50.46,50.53,50.44,50.49,204037.0,40.6652,40.7216,40.6491,40.6894,204037.0
2018-07-18 15:45:00,50.49,50.63,50.49,50.51,335152.0,40.6894,40.8022,40.6894,40.7055,335152.0
2018-07-18 15:50:00,50.5,50.51,50.44,50.5,349312.0,40.6974,40.7055,40.6491,40.6974,349312.0
2018-07-18 15:55:00,50.5,50.56,50.48,50.55,694625.0,40.6974,40.7458,40.6813,40.7377,694625.0
2018-07-19 09:30:00,50.5,50.97,50.48,50.82,504365.0,40.6974,41.0762,40.6813,40.9553,504365.0
2018-07-19 09:35:00,50.83,50.85,50.58,50.72,228963.0,40.9634,40.9795,40.7619,40.8747,228963.0
2018-07-19 09:40:00,50.73,50.8,50.49,50.59,191947.0,40.8828,40.9392,40.6894,40.77,191947.0
2018-07-19 09:45:00,50.58,50.61,50.35,50.41,278782.0,40.7619,40.7861,40.5765,40.6249,278782.0
2018-07-19 09:50:00,50.41,50.43,50.13,50.2,466376.0,40.6249,40.641,40.3992,40.4557,466376.0
2018-07-19 09:55:00,50.2,50.29,50.13,50.21,197810.0,40.4557,40.5282,40.3992,40.4637,197810.0
2018-07-19 10:00:00,50.22,50.42,50.2,50.42,141876.0,40.4718,40.633,40.4557,40.633,141876.0
2018-07-19 10:05:00,50.42,50.43,50.32,50.34,86396.0,40.633,40.641,40.5524,40.5685,86396.0
2018-07-19 10:10:00,50.35,50.55,50.34,50.52,143391.0,40.5765,40.7377,40.5685,40.7135,143391.0
2018-07-19 10:15:00,50.51,50.52,50.38,50.38,127508.0,40.7055,40.7135,40.6007,40.6007,127508.0
2018-07-19 10:20:00,50.38,50.44,50.32,50.32,107742.0,40.6007,40.6491,40.5524,40.5524,107742.0
2018-07-19 10:25:00,50.32,50.33,50.25,50.31,95191.0,40.5524,40.5604,40.4959,40.5443,95191.0
2018-07-19 10:30:00,50.3,50.39,50.21,50.3,125329.0,40.5362,40.6088,40.4637,40.5362,125329.0
2018-07-19 10:35:00,50.31,50.43,50.28,50.43,117974.0,40.5443,40.641,40.5201,40.641,117974.0
2018-07-19 10:40:00,50.43,50.49,50.4,50.46,79549.0,40.641,40.6894,40.6168,40.6652,79549.0
2018-07-19 10:45:00,50.46,50.54,50.44,50.54,73928.0,40.6652,40.7297,40.6491,40.7297,73928.0
2018-07-19 10:50:00,50.55,50.62,50.51,50.62,88129.0,40.7377,40.7941,40.7055,40.7941,88129.0
2018-07-19 10:55:00,50.62,50.65,50.5,50.56,98663.0,40.7941,40.8183,40.6974,40.7458,98663.0
2018-07-19 11:00:00,50.57,50.62,50.51,50.59,86375.0,40.7538,40.7941,40.7055,40.77,86375.0
2018-07-19 11:05:00,50.59,50.71,50.57,50.7,217117.0,40.77,40.8667,40.7538,40.8586,217117.0
2018-07-19 11:10:00,50.69,50.7,50.58,50.68,220891.0,40.8505,40.8586,40.7619,40.8425,220891.0
2018-07-19 11:15:00,50.68,50.72,50.62,50.63,98336.0,40.8425,40.8747,40.7941,40.8022,98336.0
2018-07-19 11:20:00,50.63,50.65,50.53,50.54,127548.0,40.8022,40.8183,40.7216,40.7297,127548.0
2018-07-19 11:25:00,50.54,50.56,50.5,50.52,69830.0,40.7297,40.7458,40.6974,40.7135,69830.0
2018-07-19 11:30:00,50.51,50.6,50.51,50.59,87609.0,40.7055,40.778,40.7055,40.77,87609.0
2018-07-19 11:35:00,50.58,50.61,50.55,50.58,67801.0,40.7619,40.7861,40.7377,40.7619,67801.0
2018-07-19 11:40:00,50.56,50.61,50.56,50.56,54909.0,40.7458,40.7861,40.7458,40.7458,54909.0
2018-07-19 11:45:00,50.55,50.56,50.47,50.48,101239.0,40.7377,40.7458,40.6732,40.6813,101239.0
2018-07-19 11:50:00,50.48,50.51,50.45,50.47,50256.0,40.6813,40.7055,40.6571,40.6732,50256.0
2018-07-19 11:55:00,50.47,50.49,50.44,50.48,68243.0,40.6732,40.6894,40.6491,40.6813,68243.0
2018-07-19 12:00:00,50.48,50.5,50.43,50.47,90950.0,40.6813,40.6974,40.641,40.6732,90950.0
2018-07-19 12:05:00,50.47,50.47,50.37,50.4,56471.0,40.6732,40.6732,40.5927,40.6168,56471.0
2018-07-19 12:10:00,50.41,50.42,50.35,50.35,77464.0,40.6249,40.633,40.5765,40.5765,77464.0
2018-07-19 12:15:00,50.34,50.35,50.3,50.3,50166.0,40.5685,40.5765,40.5362,40.5362,50166.0
2018-07-19 12:20:00,50.31,50.33,50.24,50.26,55830.0,40.5443,40.5604,40.4879,40.504,55830.0
2018-07-19 12:25:00,50.25,50.26,50.18,50.23,153963.0,40.4959,40.504,40.4395,40.4798,153963.0
2018-07-19 12:30:00,50.23,50.28,50.22,50.28,50474.0,40.4798,40.5201,40.4718,40.5201,50474.0
2018-07-19 12:35:00,50.28,50.33,50.24,50.32,64337.0,40.5201,40.5604,40.4879,40.5524,64337.0
2018-07-19 12:40:00,50.32,50.34,50.29,50.31,109831.0,40.5524,40.5685,40.5282,40.5443,109831.0
2018-07-19 12:45:00,50.31,50.38,50.21,50.22,151448.0,40.5443,40.6007,40.4637,40.4718,151448.0
2018-07-19 12:50:00,50.23,50.29,50.18,50.28,62734.0,40.4798,40.5282,40.4395,40.5201,62734.0
2018-07-19 12:55:00,50.28,50.32,50.26,50.3,51431.0,40.5201,40.5524,40.504,40.5362,51431.0
2018-07-19 13:00:00,50.3,50.37,50.18,50.25,118887.0,40.5362,40.5927,40.4395,40.4959,118887.0
2018-07-19 13:05:00,50.24,50.33,50.22,50.25,65420.0,40.4879,40.5604,40.4718,40.4959,65420.0
2018-07-19 13:10:00,50.25,50.25,50.08,50.09,104448.0,40.4959,40.4959,40.3589,40.367,104448.0
2018-07-19 13:15:00,50.09,50.21,50.09,50.15,111752.0,40.367,40.4637,40.367,40.4154,111752.0
2018-07-19 13:20:00,50.16,50.19,50.12,50.17,124459.0,40.4234,40.4476,40.3912,40.4315,124459.0
2018-07-19 13:25:00,50.16,50.19,50.12,50.13,55964.0,40.4234,40.4476,40.3912,40.3992,55964.0
2018-07-19 13:30:00,50.13,50.13,50.07,50.1,70949.0,40.3992,40.3992,40.3509,40.3751,70949.0
2018-07-19 13:35:00,50.1,50.18,50.09,50.16,72142.0,40.3751,40.4395,40.367,40.4234,72142.0
2018-07-19 13:40:00,50.16,50.18,50.1,50.15,70878.0,40.4234,40.4395,40.3751,40.4154,70878.0
2018-07-19 13:45:00,50.16,50.18,50.12,50.13,63958.0,40.4234,40.4395,40.3912,40.3992,63958.0
2018-07-19 13:50:00,50.14,50.17,50.1,50.17,62295.0,40.4073,40.4315,40.3751,40.4315,62295.0
2018-07-19 13:55:00,50.17,50.19,50.13,50.18,63826.0,40.4315,40.4476,40.3992,40.4395,63826.0
2018-07-19 14:00:00,50.18,50.19,50.13,50.14,79965.0,40.4395,40.4476,40.3992,40.4073,79965.0
2018-07-19 14:05:00,50.13,50.19,50.12,50.15,63646.0,40.3992,40.4476,40.3912,40.4154,63646.0
2018-07-19 14:10:00,50.16,50.17,50.09,50.11,69200.0,40.4234,40.4315,40.367,40.3831,69200.0
2018-07-19 14:15:00,50.11,50.14,50.08,50.14,68493.0,40.3831,40.4073,40.3589,40.4073,68493.0
2018-07-19 14:20:00,50.14,50.21,50.12,50.21,56105.0,40.4073,40.4637,40.3912,40.4637,56105.0
2018-07-19 14:25:00,50.2,50.24,50.18,50.22,132138.0,40.4557,40.4879,40.4395,40.4718,132138.0
2018-07-19 14:30:00,50.22,50.23,50.14,50.16,71288.0,40.4718,40.4798,40.4073,40.4234,71288.0
2018-07-19 14:35:00,50.15,50.17,50.13,50.17,94012.0,40.4154,40.4315,40.3992,40.4315,94012.0
2018-07-19 14:40:00,50.17,50.2,50.13,50.13,98985.0,40.4315,40.4557,40.3992,40.3992,98985.0
2018-07-19 14:45:00,50.13,50.13,50.0,50.0,131204.0,40.3992,40.3992,40.2945,40.2945,131204.0
2018-07-19 14:50:00,50.0,50.02,49.95,49.98,141434.0,40.2945,40.3106,40.2542,40.2784,141434.0
2018-07-19 14:55:00,49.98,50.06,49.97,50.04,85372.0,40.2784,40.3428,40.2703,40.3267,85372.0
2018-07-19 15:00:00,50.05,50.08,50.04,50.05,162065.0,40.3348,40.3589,40.3267,40.3348,162065.0
2018-07-19 15:05:00,50.05,50.11,50.04,50.05,194800.0,40.3348,40.3831,40.3267,40.3348,194800.0
2018-07-19 15:10:00,50.06,50.06,49.94,49.96,98676.0,40.3428,40.3428,40.2461,40.2622,98676.0
2018-07-19 15:15:00,49.96,50.0,49.93,49.95,112156.0,40.2622,40.2945,40.2381,40.2542,112156.0
2018-07-19 15:20:00,49.96,50.02,49.95,50.0,110644.0,40.2622,40.3106,40.2542,40.2945,110644.0
2018-07-19 15:25:00,50.0,50.06,49.98,50.03,87173.0,40.2945,40.3428,40.2784,40.3187,87173.0
2018-07-19 15:30:00,50.03,50.06,49.99,50.06,123394.0,40.3187,40.3428,40.2864,40.3428,123394.0
2018-07-19 15:35:00,50.06,50.07,50.0,50.03,133751.0,40.3428,40.3509,40.2945,40.3187,133751.0
2018-07-19 15:40:00,50.03,50.03,49.94,50.0,283575.0,40.3187,40.3187,40.2461,40.2945,283575.0
2018-07-19 15:45:00,49.99,50.01,49.89,49.9,258979.0,40.2864,40.3025,40.2058,40.2139,258979.0
2018-07-19 15:50:00,49.9,49.93,49.8,49.82,302301.0,40.2139,40.2381,40.1333,40.1494,302301.0
2018-07-19 15:55:00,49.82,49.86,49.78,49.83,767360.0,40.1494,40.1817,40.1172,40.1575,767360.0
2018-07-20 09:30:00,49.65,49.89,49.59,49.83,433686.0,40.0124,40.2058,39.9641,40.1575,433686.0
2018-07-20 09:35:00,49.83,50.15,49.83,50.1,200371.0,40.1575,40.4154,40.1575,40.3751,200371.0
2018-07-20 09:40:00,50.1,50.14,50.05,50.09,159317.0,40.3751,40.4073,40.3348,40.367,159317.0
2018-07-20 09:45:00,50.09,50.28,50.09,50.26,199971.0,40.367,40.5201,40.367,40.504,199971.0
2018-07-20 09:50:00,50.27,50.33,50.2,50.27,187525.0,40.5121,40.5604,40.4557,40.5121,187525.0
2018-07-20 09:55:00,50.28,50.35,50.22,50.3,150241.0,40.5201,40.5765,40.4718,40.5362,150241.0
2018-07-20 10:00:00,50.31,50.33,50.19,50.25,101696.0,40.5443,40.5604,40.4476,40.4959,101696.0
2018-07-20 10:05:00,50.27,50.36,50.25,50.36,204662.0,40.5121,40.5846,40.4959,40.5846,204662.0
2018-07-20 10:10:00,50.37,50.4,50.3,50.35,84849.0,40.5927,40.6168,40.5362,40.5765,84849.0
2018-07-20 10:15:00,50.36,50.37,50.3,50.31,117090.0,40.5846,40.5927,40.5362,40.5443,117090.0
2018-07-20 10:20:00,50.31,50.38,50.29,50.38,88966.0,40.5443,40.6007,40.5282,40.6007,88966.0
2018-07-20 10:25:00,50.38,50.38,50.25,50.28,88940.0,40.6007,40.6007,40.4959,40.5201,88940.0
2018-07-20 10:30:00,50.28,50.32,50.26,50.26,56108.0,40.5201,40.5524,40.504,40.504,56108.0
2018-07-20 10:35:00,50.26,50.26,50.21,50.23,42542.0,40.504,40.504,40.4637,40.4798,42542.0
2018-07-20 10:40:00,50.23,50.3,50.21,50.29,61825.0,40.4798,40.5362,40.4637,40.5282,61825.0
2018-07-20 10:45:00,50.28,50.29,50.23,50.27,81950.0,40.5201,40.5282,40.4798,40.5121,81950.0
2018-07-20 10:50:00,50.26,50.26,50.12,50.22,154523.0,40.504,40.504,40.3912,40.4718,154523.0
2018-07-20 10:55:00,50.22,50.3,50.21,50.27,63569.0,40.4718,40.5362,40.4637,40.5121,63569.0
2018-07-20 11:00:00,50.27,50.3,50.23,50.27,60361.0,40.5121,40.5362,40.4798,40.5121,60361.0
2018-07-20 11:05:00,50.27,50.31,50.22,50.3,46854.0,40.5121,40.5443,40.4718,40.5362,46854.0
2018-07-20 11:10:00,50.31,50.41,50.3,50.4,119920.0,40.5443,40.6249,40.5362,40.6168,119920.0
2018-07-20 11:15:00,50.4,50.45,50.4,50.42,101205.0,40.6168,40.6571,40.6168,40.633,101205.0
2018-07-20 11:20:00,50.42,50.5,50.41,50.49,93017.0,40.633,40.6974,40.6249,40.6894,93017.0
2018-07-20 11:25:00,50.48,50.58,50.48,50.58,77082.0,40.6813,40.7619,40.6813,40.7619,77082.0
2018-07-20 11:30:00,50.58,50.59,50.41,50.42,111882.0,40.7619,40.77,40.6249,40.633,111882.0
2018-07-20 11:35:00,50.43,50.45,50.41,50.43,47550.0,40.641,40.6571,40.6249,40.641,47550.0
2018-07-20 11:40:00,50.44,50.51,50.44,50.51,69788.0,40.6491,40.7055,40.6491,40.7055,69788.0
2018-07-20 11:45:00,50.51,50.55,50.51,50.52,73961.0,40.7055,40.7377,40.7055,40.7135,73961.0
2018-07-20 11:50:00,50.52,50.54,50.51,50.52,41614.0,40.7135,40.7297,40.7055,40.7135,41614.0
2018-07-20 11:55:00,50.51,50.55,50.51,50.54,46563.0,40.7055,40.7377,40.7055,40.7297,46563.0
2018-07-20 12:00:00,50.53,50.54,50.48,50.51,55829.0,40.7216,40.7297,40.6813,40.7055,55829.0
2018-07-20 12:05:00,50.51,50.54,50.46,50.48,61827.0,40.7055,40.7297,40.6652,40.6813,61827.0
2018-07-20 12:10:00,50.48,50.48,50.4,50.43,59915.0,40.6813,40.6813,40.6168,40.641,59915.0
2018-07-20 12:15:00,50.43,50.47,50.4,50.45,78311.0,40.641,40.6732,40.6168,40.6571,78311.0
2018-07-20 12:20:00,50.44,50.47,50.42,50.44,55005.0,40.6491,40.6732,40.633,40.6491,55005.0
2018-07-20 12:25:00,50.45,50.48,50.43,50.48,32209.0,40.6571,40.6813,40.641,40.6813,32209.0
2018-07-20 12:30:00,50.47,50.49,50.46,50.47,22311.0,40.6732,40.6894,40.6652,40.6732,22311.0
2018-07-20 12:35:00,50.47,50.52,50.47,50.52,32692.0,40.6732,40.7135,40.6732,40.7135,32692.0
2018-07-20 12:40:00,50.52,50.54,50.51,50.53,41679.0,40.7135,40.7297,40.7055,40.7216,41679.0
2018-07-20 12:45:00,50.52,50.53,50.48,50.5,49408.0,40.7135,40.7216,40.6813,40.6974,49408.0
2018-07-20 12:50:00,50.5,50.53,50.5,50.51,30862.0,40.6974,40.7216,40.6974,40.7055,30862.0
2018-07-20 12:55:00,50.5,50.51,50.47,50.49,45996.0,40.6974,40.7055,40.6732,40.6894,45996.0
2018-07-20 13:00:00,50.49,50.49,50.47,50.48,30849.0,40.6894,40.6894,40.6732,40.6813,30849.0
2018-07-20 13:05:00,50.48,50.48,50.46,50.47,40406.0,40.6813,40.6813,40.6652,40.6732,40406.0
2018-07-20 13:10:00,50.47,50.47,50.39,50.41,105606.0,40.6732,40.6732,40.6088,40.6249,105606.0
2018-07-20 13:15:00,50.4,50.41,50.39,50.39,32224.0,40.6168,40.6249,40.6088,40.6088,32224.0
2018-07-20 13:20:00,50.4,50.42,50.39,50.4,45734.0,40.6168,40.633,40.6088,40.6168,45734.0
2018-07-20 13:25:00,50.4,50.42,50.33,50.36,56034.0,40.6168,40.633,40.5604,40.5846,56034.0
2018-07-20 13:30:00,50.35,50.39,50.33,50.38,34569.0,40.5765,40.6088,40.5604,40.6007,34569.0
2018-07-20 13:35:00,50.38,50.43,50.38,50.43,39820.0,40.6007,40.641,40.6007,40.641,39820.0
2018-07-20 13:40:00,50.43,50.44,50.38,50.44,123593.0,40.641,40.6491,40.6007,40.6491,123593.0
2018-07-20 13:45:00,50.43,50.44,50.41,50.42,42175.0,40.641,40.6491,40.6249,40.633,42175.0
2018-07-20 13:50:00,50.42,50.43,50.4,50.41,34597.0,40.633,40.641,40.6168,40.6249,34597.0
2018-07-20 13:55:00,50.41,50.46,50.41,50.45,55603.0,40.6249,40.6652,40.6249,40.6571,55603.0
2018-07-20 14:00:00,50.45,50.47,50.43,50.46,48315.0,40.6571,40.6732,40.641,40.6652,48315.0
2018-07-20 14:05:00,50.47,50.48,50.39,50.4,45504.0,40.6732,40.6813,40.6088,40.6168,45504.0
2018-07-20 14:10:00,50.4,50.4,50.36,50.37,49471.0,40.6168,40.6168,40.5846,40.5927,49471.0
2018-07-20 14:15:00,50.37,50.38,50.35,50.37,26363.0,40.5927,40.6007,40.5765,40.5927,26363.0
2018-07-20 14:20:00,50.37,50.38,50.33,50.36,64783.0,40.5927,40.6007,40.5604,40.5846,64783.0
2018-07-20 14:25:00,50.36,50.38,50.34,50.34,124164.0,40.5846,40.6007,40.5685,40.5685,124164.0
2018-07-20 14:30:00,50.34,50.34,50.25,50.26,71614.0,40.5685,40.5685,40.4959,40.504,71614.0
2018-07-20 14:35:00,50.27,50.29,50.25,50.26,49785.0,40.5121,40.5282,40.4959,40.504,49785.0
2018-07-20 14:40:00,50.25,50.28,50.25,50.28,73409.0,40.4959,40.5201,40.4959,40.5201,73409.0
2018-07-20 14:45:00,50.27,50.32,50.27,50.3,61906.0,40.5121,40.5524,40.5121,40.5362,61906.0
2018-07-20 14:50:00,50.3,50.32,50.29,50.3,62856.0,40.5362,40.5524,40.5282,40.5362,62856.0
2018-07-20 14:55:00,50.3,50.32,50.25,50.26,71684.0,40.5362,40.5524,40.4959,40.504,71684.0
2018-07-20 15:00:00,50.27,50.27,50.22,50.23,63854.0,40.5121,40.5121,40.4718,40.4798,63854.0
2018-07-20 15:05:00,50.23,50.25,50.18,50.19,186451.0,40.4798,40.4959,40.4395,40.4476,186451.0
2018-07-20 15:10:00,50.18,50.2,50.13,50.17,116814.0,40.4395,40.4557,40.3992,40.4315,116814.0
2018-07-20 15:15:00,50.16,50.2,50.14,50.2,222292.0,40.4234,40.4557,40.4073,40.4557,222292.0
2018-07-20 15:20:00,50.21,50.22,50.15,50.15,80476.0,40.4637,40.4718,40.4154,40.4154,80476.0
2018-07-20 15:25:00,50.15,50.18,50.15,50.15,83893.0,40.4154,40.4395,40.4154,40.4154,83893.0
2018-07-20 15:30:00,50.16,50.2,50.15,50.19,107261.0,40.4234,40.4557,40.4154,40.4476,107261.0
2018-07-20 15:35:00,50.2,50.22,50.17,50.22,142565.0,40.4557,40.4718,40.4315,40.4718,142565.0
2018-07-20 15:40:00,50.22,50.28,50.2,50.27,142485.0,40.4718,40.5201,40.4557,40.5121,142485.0
2018-07-20 15:45:00,50.27,50.32,50.25,50.27,238503.0,40.5121,40.5524,40.4959,40.5121,238503.0
2018-07-20 15:50:00,50.26,50.3,50.21,50.22,265102.0,40.504,40.5362,40.4637,40.4718,265102.0
2018-07-20 15:55:00,50.23,50.28,50.18,50.26,651599.0,40.4798,40.5201,40.4395,40.504,651599.0
2018-07-23 09:30:00,50.27,50.57,50.25,50.56,154556.0,40.5121,40.7538,40.4959,40.7458,154556.0
2018-07-23 09:35:00,50.55,50.71,50.5,50.7,107807.0,40.7377,40.8667,40.6974,40.8586,107807.0
2018-07-23 09:40:00,50.71,50.8,50.62,50.78,95597.0,40.8667,40.9392,40.7941,40.9231,95597.0
2018-07-23 09:45:00,50.8,50.86,50.76,50.78,136150.0,40.9392,40.9875,40.907,40.9231,136150.0
2018-07-23 09:50:00,50.78,50.88,50.73,50.75,135773.0,40.9231,41.0037,40.8828,40.8989,135773.0
2018-07-23 09:55:00,50.76,50.83,50.7,50.79,96471.0,40.907,40.9634,40.8586,40.9311,96471.0
2018-07-23 10:00:00,50.79,50.9,50.79,50.81,78880.0,40.9311,41.0198,40.9311,40.9472,78880.0
2018-07-23 10:05:00,50.8,50.88,50.76,50.8,188397.0,40.9392,41.0037,40.907,40.9392,188397.0
2018-07-23 10:10:00,50.8,50.82,50.67,50.75,117124.0,40.9392,40.9553,40.8344,40.8989,117124.0
2018-07-23 10:15:00,50.75,50.78,50.7,50.71,98330.0,40.8989,40.9231,40.8586,40.8667,98330.0
2018-07-23 10:20:00,50.71,50.73,50.65,50.67,89469.0,40.8667,40.8828,40.8183,40.8344,89469.0
2018-07-23 10:25:00,50.67,50.69,50.6,50.62,57660.0,40.8344,40.8505,40.778,40.7941,57660.0
2018-07-23 10:30:00,50.62,50.64,50.58,50.62,81992.0,40.7941,40.8102,40.7619,40.7941,81992.0
2018-07-23 10:35:00,50.62,50.7,50.6,50.69,87751.0,40.7941,40.8586,40.778,40.8505,87751.0
2018-07-23 10:40:00,50.7,50.71,50.59,50.63,51798.0,40.8586,40.8667,40.77,40.8022,51798.0
2018-07-23 10:45:00,50.63,50.69,50.59,50.67,76027.0,40.8022,40.8505,40.77,40.8344,76027.0
2018-07-23 10:50:00,50.66,50.76,50.64,50.7,104974.0,40.8264,40.907,40.8102,40.8586,104974.0
2018-07-23 10:55:00,50.69,50.73,50.66,50.67,51868.0,40.8505,40.8828,40.8264,40.8344,51868.0
2018-07-23 11:00:00,50.67,50.79,50.67,50.72,66597.0,40.8344,40.9311,40.8344,40.8747,66597.0
2018-07-23 11:05:00,50.73,50.76,50.7,50.72,44603.0,40.8828,40.907,40.8586,40.8747,44603.0
2018-07-23 11:10:00,50.72,50.89,50.71,50.88,84689.0,40.8747,41.0117,40.8667,41.0037,84689.0
2018-07-23 11:15:00,50.89,50.92,50.88,50.91,63838.0,41.0117,41.0359,41.0037,41.0278,63838.0
2018-07-23 11:20:00,50.91,50.94,50.87,50.89,89924.0,41.0278,41.052,40.9956,41.0117,89924.0
2018-07-23 11:25:00,50.89,51.0,50.88,50.98,109192.0,41.0117,41.1004,41.0037,41.0842,109192.0
2018-07-23 11:30:00,50.98,51.0,50.93,50.97,60962.0,41.0842,41.1004,41.044,41.0762,60962.0
2018-07-23 11:35:00,50.96,50.98,50.88,50.9,52864.0,41.0681,41.0842,41.0037,41.0198,52864.0
2018-07-23 11:40:00,50.9,50.93,50.89,50.89,45871.0,41.0198,41.044,41.0117,41.0117,45871.0
2018-07-23 11:45:00,50.9,50.93,50.86,50.89,33566.0,41.0198,41.044,40.9875,41.0117,33566.0
2018-07-23 11:50:00,50.89,50.93,50.86,50.86,61081.0,41.0117,41.044,40.9875,40.9875,61081.0
2018-07-23 11:55:00,50.87,50.92,50.87,50.9,36758.0,40.9956,41.0359,40.9956,41.0198,36758.0
2018-07-23 12:00:00,50.9,50.92,50.87,50.88,52190.0,41.0198,41.0359,40.9956,41.0037,52190.0
2018-07-23 12:05:00,50.88,50.88,50.8,50.82,37678.0,41.0037,41.0037,40.9392,40.9553,37678.0
2018-07-23 12:10:00,50.81,50.86,50.79,50.8,78983.0,40.9472,40.9875,40.9311,40.9392,78983.0
2018-07-23 12:15:00,50.78,50.84,50.78,50.84,37133.0,40.9231,40.9714,40.9231,40.9714,37133.0
2018-07-23 12:20:00,50.83,50.89,50.83,50.89,42051.0,40.9634,41.0117,40.9634,41.0117,42051.0
2018-07-23 12:25:00,50.89,50.9,50.86,50.89,68735.0,41.0117,41.0198,40.9875,41.0117,68735.0
2018-07-23 12:30:00,50.9,50.9,50.87,50.89,36054.0,41.0198,41.0198,40.9956,41.0117,36054.0
2018-07-23 12:35:00,50.89,50.91,50.88,50.91,41355.0,41.0117,41.0278,41.0037,41.0278,41355.0
2018-07-23 12:40:00,50.91,50.94,50.9,50.93,33682.0,41.0278,41.052,41.0198,41.044,33682.0
2018-07-23 12:45:00,50.93,50.93,50.84,50.86,43071.0,41.044,41.044,40.9714,40.9875,43071.0
2018-07-23 12:50:00,50.86,50.91,50.86,50.87,38237.0,40.9875,41.0278,40.9875,40.9956,38237.0
2018-07-23 12:55:00,50.87,50.91,50.86,50.87,39808.0,40.9956,41.0278,40.9875,40.9956,39808.0
2018-07-23 13:00:00,50.86,50.9,50.83,50.84,35192.0,40.9875,41.0198,40.9634,40.9714,35192.0
2018-07-23 13:05:00,50.84,50.87,50.84,50.86,38534.0,40.9714,40.9956,40.9714,40.9875,38534.0
2018-07-23 13:10:00,50.86,50.87,50.82,50.83,50570.0,40.9875,40.9956,40.9553,40.9634,50570.0
2018-07-23 13:15:00,50.83,50.83,50.77,50.78,31715.0,40.9634,40.9634,40.915,40.9231,31715.0
2018-07-23 13:20:00,50.79,50.81,50.76,50.8,43958.0,40.9311,40.9472,40.907,40.9392,43958.0
2018-07-23 13:25:00,50.81,50.83,50.79,50.81,28724.0,40.9472,40.9634,40.9311,40.9472,28724.0
2018-07-23 13:30:00,50.81,50.85,50.8,50.83,38490.0,40.9472,40.9795,40.9392,40.9634,38490.0
2018-07-23 13:35:00,50.83,50.86,50.81,50.81,41326.0,40.9634,40.9875,40.9472,40.9472,41326.0
2018-07-23 13:40:00,50.82,50.84,50.81,50.83,28818.0,40.9553,40.9714,40.9472,40.9634,28818.0
2018-07-23 13:45:00,50.83,50.85,50.78,50.78,35517.0,40.9634,40.9795,40.9231,40.9231,35517.0
2018-07-23 13:50:00,50.79,50.84,50.79,50.84,27310.0,40.9311,40.9714,40.9311,40.9714,27310.0
2018-07-23 13:55:00,50.83,50.85,50.78,50.82,45251.0,40.9634,40.9795,40.9231,40.9553,45251.0
2018-07-23 14:00:00,50.82,50.85,50.8,50.82,44289.0,40.9553,40.9795,40.9392,40.9553,44289.0
2018-07-23 14:05:00,50.82,50.83,50.78,50.78,51786.0,40.9553,40.9634,40.9231,40.9231,51786.0
2018-07-23 14:10:00,50.79,50.82,50.78,50.79,46422.0,40.9311,40.9553,40.9231,40.9311,46422.0
2018-07-23 14:15:00,50.8,50.82,50.78,50.81,23882.0,40.9392,40.9553,40.9231,40.9472,23882.0
2018-07-23 14:20:00,50.8,50.86,50.8,50.86,41981.0,40.9392,40.9875,40.9392,40.9875,41981.0
2018-07-23 14:25:00,50.86,50.86,50.83,50.85,62713.0,40.9875,40.9875,40.9634,40.9795,62713.0
2018-07-23 14:30:00,50.84,50.84,50.79,50.79,41532.0,40.9714,40.9714,40.9311,40.9311,41532.0
2018-07-23 14:35:00,50.79,50.84,50.79,50.84,60859.0,40.9311,40.9714,40.9311,40.9714,60859.0
2018-07-23 14:40:00,50.83,50.86,50.82,50.85,30249.0,40.9634,40.9875,40.9553,40.9795,30249.0
2018-07-23 14:45:00,50.85,50.91,50.84,50.88,60178.0,40.9795,41.0278,40.9714,41.0037,60178.0
2018-07-23 14:50:00,50.88,50.91,50.86,50.87,47562.0,41.0037,41.0278,40.9875,40.9956,47562.0
2018-07-23 14:55:00,50.86,50.88,50.83,50.87,54489.0,40.9875,41.0037,40.9634,40.9956,54489.0
2018-07-23 15:00:00,50.88,50.88,50.85,50.86,43496.0,41.0037,41.0037,40.9795,40.9875,43496.0
2018-07-23 15:05:00,50.86,50.88,50.85,50.87,35115.0,40.9875,41.0037,40.9795,40.9956,35115.0
2018-07-23 15:10:00,50.87,50.9,50.84,50.89,64715.0,40.9956,41.0198,40.9714,41.0117,64715.0
2018-07-23 15:15:00,50.89,50.9,50.83,50.83,53689.0,41.0117,41.0198,40.9634,40.9634,53689.0
2018-07-23 15:20:00,50.83,50.86,50.83,50.85,49469.0,40.9634,40.9875,40.9634,40.9795,49469.0
2018-07-23 15:25:00,50.85,50.86,50.8,50.83,97363.0,40.9795,40.9875,40.9392,40.9634,97363.0
2018-07-23 15:30:00,50.84,50.85,50.76,50.77,68217.0,40.9714,40.9795,40.907,40.915,68217.0
2018-07-23 15:35:00,50.77,50.8,50.75,50.75,131844.0,40.915,40.9392,40.8989,40.8989,131844.0
2018-07-23 15:40:00,50.76,50.79,50.74,50.78,65865.0,40.907,40.9311,40.8908,40.9231,65865.0
2018-07-23 15:45:00,50.78,50.78,50.75,50.76,131839.0,40.9231,40.9231,40.8989,40.907,131839.0
2018-07-23 15:50:00,50.76,50.78,50.71,50.71,170861.0,40.907,40.9231,40.8667,40.8667,170861.0
2018-07-23 15:55:00,50.71,50.78,50.7,50.75,647637.0,40.8667,40.9231,40.8586,40.8989,647637.0
2018-07-24 09:30:00,51.0,51.07,50.93,50.97,196794.0,41.1004,41.1568,41.044,41.0762,196794.0
2018-07-24 09:35:00,50.96,51.1,50.84,50.87,152149.0,41.0681,41.181,40.9714,40.9956,152149.0
2018-07-24 09:40:00,50.88,51.05,50.84,51.03,104611.0,41.0037,41.1407,40.9714,41.1245,104611.0
2018-07-24 09:45:00,51.03,51.23,51.03,51.21,151375.0,41.1245,41.2857,41.1245,41.2696,151375.0
2018-07-24 09:50:00,51.21,51.3,51.16,51.21,157716.0,41.2696,41.3421,41.2293,41.2696,157716.0
2018-07-24 09:55:00,51.23,51.37,51.2,51.36,115797.0,41.2857,41.3985,41.2615,41.3905,115797.0
2018-07-24 10:00:00,51.36,51.42,51.31,51.4,94137.0,41.3905,41.4388,41.3502,41.4227,94137.0
2018-07-24 10:05:00,51.39,51.47,51.37,51.41,103982.0,41.4147,41.4791,41.3985,41.4308,103982.0
2018-07-24 10:10:00,51.41,51.48,51.4,51.47,85763.0,41.4308,41.4872,41.4227,41.4791,85763.0
2018-07-24 10:15:00,51.48,51.53,51.44,51.51,161317.0,41.4872,41.5275,41.455,41.5114,161317.0
2018-07-24 10:20:00,51.51,51.51,51.37,51.39,98238.0,41.5114,41.5114,41.3985,41.4147,98238.0
2018-07-24 10:25:00,51.4,51.46,51.34,51.43,109445.0,41.4227,41.4711,41.3744,41.4469,109445.0
2018-07-24 10:30:00,51.43,51.49,51.39,51.41,65247.0,41.4469,41.4953,41.4147,41.4308,65247.0
2018-07-24 10:35:00,51.4,51.43,51.35,51.35,90729.0,41.4227,41.4469,41.3824,41.3824,90729.0
2018-07-24 10:40:00,51.35,51.39,51.29,51.3,56944.0,41.3824,41.4147,41.3341,41.3421,56944.0
2018-07-24 10:45:00,51.3,51.37,51.3,51.32,75042.0,41.3421,41.3985,41.3421,41.3583,75042.0
2018-07-24 10:50:00,51.32,51.35,51.26,51.33,77061.0,41.3583,41.3824,41.3099,41.3663,77061.0
2018-07-24 10:55:00,51.32,51.36,51.3,51.36,38402.0,41.3583,41.3905,41.3421,41.3905,38402.0
2018-07-24 11:00:00,51.36,51.41,51.25,51.27,70844.0,41.3905,41.4308,41.3018,41.318,70844.0
2018-07-24 11:05:00,51.27,51.29,51.19,51.21,89289.0,41.318,41.3341,41.2535,41.2696,89289.0
2018-07-24 11:10:00,51.2,51.32,51.17,51.32,58999.0,41.2615,41.3583,41.2374,41.3583,58999.0
2018-07-24 11:15:00,51.32,51.33,51.28,51.29,32991.0,41.3583,41.3663,41.326,41.3341,32991.0
2018-07-24 11:20:00,51.3,51.39,51.29,51.39,105257.0,41.3421,41.4147,41.3341,41.4147,105257.0
2018-07-24 11:25:00,51.38,51.41,51.34,51.36,73071.0,41.4066,41.4308,41.3744,41.3905,73071.0
2018-07-24 11:30:00,51.35,51.36,51.27,51.28,60880.0,41.3824,41.3905,41.318,41.326,60880.0
2018-07-24 11:35:00,51.28,51.3,51.23,51.3,68594.0,41.326,41.3421,41.2857,41.3421,68594.0
2018-07-24 11:40:00,51.3,51.31,51.24,51.25,87762.0,41.3421,41.3502,41.2938,41.3018,87762.0
2018-07-24 11:45:00,51.25,51.28,51.22,51.28,153789.0,41.3018,41.326,41.2777,41.326,153789.0
2018-07-24 11:50:00,51.27,51.27,51.21,51.24,72367.0,41.318,41.318,41.2696,41.2938,72367.0
2018-07-24 11:55:00,51.24,51.26,51.2,51.26,95201.0,41.2938,41.3099,41.2615,41.3099,95201.0
2018-07-24 12:00:00,51.26,51.26,51.17,51.25,61664.0,41.3099,41.3099,41.2374,41.3018,61664.0
2018-07-24 12:05:00,51.25,51.25,51.19,51.21,38466.0,41.3018,41.3018,41.2535,41.2696,38466.0
2018-07-24 12:10:00,51.21,51.24,51.2,51.22,41360.0,41.2696,41.2938,41.2615,41.2777,41360.0
2018-07-24 12:15:00,51.22,51.23,51.21,51.23,35001.0,41.2777,41.2857,41.2696,41.2857,35001.0
2018-07-24 12:20:00,51.23,51.24,51.21,51.23,42207.0,41.2857,41.2938,41.2696,41.2857,42207.0
2018-07-24 12:25:00,51.23,51.25,51.19,51.25,37509.0,41.2857,41.3018,41.2535,41.3018,37509.0
2018-07-24 12:30:00,51.24,51.26,51.22,51.22,39578.0,41.2938,41.3099,41.2777,41.2777,39578.0
2018-07-24 12:35:00,51.23,51.23,51.16,51.21,45944.0,41.2857,41.2857,41.2293,41.2696,45944.0
2018-07-24 12:40:00,51.21,51.28,51.2,51.28,62119.0,41.2696,41.326,41.2615,41.326,62119.0
2018-07-24 12:45:00,51.27,51.32,51.25,51.28,53516.0,41.318,41.3583,41.3018,41.326,53516.0
2018-07-24 12:50:00,51.27,51.27,51.24,51.26,31846.0,41.318,41.318,41.2938,41.3099,31846.0
2018-07-24 12:55:00,51.26,51.29,51.24,51.28,59789.0,41.3099,41.3341,41.2938,41.326,59789.0
2018-07-24 13:00:00,51.27,51.33,51.25,51.32,44100.0,41.318,41.3663,41.3018,41.3583,44100.0
2018-07-24 13:05:00,51.32,51.35,51.3,51.3,33634.0,41.3583,41.3824,41.3421,41.3421,33634.0
2018-07-24 13:10:00,51.31,51.36,51.3,51.35,34395.0,41.3502,41.3905,41.3421,41.3824,34395.0
2018-07-24 13:15:00,51.35,51.36,51.21,51.22,47032.0,41.3824,41.3905,41.2696,41.2777,47032.0
2018-07-24 13:20:00,51.23,51.25,51.16,51.2,47598.0,41.2857,41.3018,41.2293,41.2615,47598.0
2018-07-24 13:25:00,51.2,51.2,51.13,51.16,55719.0,41.2615,41.2615,41.2051,41.2293,55719.0
2018-07-24 13:30:00,51.16,51.17,51.05,51.13,55683.0,41.2293,41.2374,41.1407,41.2051,55683.0
2018-07-24 13:35:00,51.12,51.12,51.05,51.06,46876.0,41.1971,41.1971,41.1407,41.1487,46876.0
2018-07-24 13:40:00,51.05,51.1,50.95,51.0,130981.0,41.1407,41.181,41.0601,41.1004,130981.0
2018-07-24 13:45:00,51.0,51.07,50.95,51.05,74701.0,41.1004,41.1568,41.0601,41.1407,74701.0
2018-07-24 13:50:00,51.06,51.07,51.02,51.05,46118.0,41.1487,41.1568,41.1165,41.1407,46118.0
2018-07-24 13:55:00,51.05,51.08,51.02,51.03,53321.0,41.1407,41.1648,41.1165,41.1245,53321.0
2018-07-24 14:00:00,51.03,51.03,50.93,50.94,42718.0,41.1245,41.1245,41.044,41.052,42718.0
2018-07-24 14:05:00,50.93,50.94,50.87,50.89,76043.0,41.044,41.052,40.9956,41.0117,76043.0
2018-07-24 14:10:00,50.89,50.93,50.86,50.89,46039.0,41.0117,41.044,40.9875,41.0117,46039.0
2018-07-24 14:15:00,50.89,50.95,50.87,50.93,38425.0,41.0117,41.0601,40.9956,41.044,38425.0
2018-07-24 14:20:00,50.94,50.95,50.9,50.93,32700.0,41.052,41.0601,41.0198,41.044,32700.0
2018-07-24 14:25:00,50.94,50.95,50.9,50.92,42953.0,41.052,41.0601,41.0198,41.0359,42953.0
2018-07-24 14:30:00,50.92,50.97,50.87,50.96,69299.0,41.0359,41.0762,40.9956,41.0681,69299.0
2018-07-24 14:35:00,50.95,51.0,50.93,50.94,66576.0,41.0601,41.1004,41.044,41.052,66576.0
2018-07-24 14:40:00,50.95,51.04,50.94,51.01,54782.0,41.0601,41.1326,41.052,41.1084,54782.0
2018-07-24 14:45:00,51.01,51.05,51.0,51.01,64336.0,41.1084,41.1407,41.1004,41.1084,64336.0
2018-07-24 14:50:00,51.0,51.0,50.93,50.95,40207.0,41.1004,41.1004,41.044,41.0601,40207.0
2018-07-24 14:55:00,50.95,51.04,50.94,51.03,77029.0,41.0601,41.1326,41.052,41.1245,77029.0
2018-07-24 15:00:00,51.02,51.03,50.98,50.99,54798.0,41.1165,41.1245,41.0842,41.0923,54798.0
2018-07-24 15:05:00,50.99,51.03,50.98,51.01,53466.0,41.0923,41.1245,41.0842,41.1084,53466.0
2018-07-24 15:10:00,51.0,51.01,50.95,50.96,64994.0,41.1004,41.1084,41.0601,41.0681,64994.0
2018-07-24 15:15:00,50.96,50.99,50.95,50.97,52559.0,41.0681,41.0923,41.0601,41.0762,52559.0
2018-07-24 15:20:00,50.97,51.0,50.96,50.96,75790.0,41.0762,41.1004,41.0681,41.0681,75790.0
2018-07-24 15:25:00,50.97,50.98,50.9,50.9,66537.0,41.0762,41.0842,41.0198,41.0198,66537.0
2018-07-24 15:30:00,50.9,51.01,50.88,51.01,141387.0,41.0198,41.1084,41.0037,41.1084,141387.0
2018-07-24 15:35:00,51.01,51.03,50.97,51.01,84657.0,41.1084,41.1245,41.0762,41.1084,84657.0
2018-07-24 15:40:00,51.01,51.03,51.0,51.0,79469.0,41.1084,41.1245,41.1004,41.1004,79469.0
2018-07-24 15:45:00,51.0,51.0,50.94,51.0,134707.0,41.1004,41.1004,41.052,41.1004,134707.0
2018-07-24 15:50:00,51.0,51.05,50.99,51.01,150403.0,41.1004,41.1407,41.0923,41.1084,150403.0
2018-07-24 15:55:00,51.02,51.05,50.95,50.98,337218.0,41.1165,41.1407,41.0601,41.0842,337218.0
2018-07-25 09:30:00,50.98,51.11,50.84,50.94,97580.0,41.0842,41.189,40.9714,41.052,97580.0
2018-07-25 09:35:00,50.94,50.95,50.69,50.77,112857.0,41.052,41.0601,40.8505,40.915,112857.0
2018-07-25 09:40:00,50.77,50.8,50.72,50.78,93703.0,40.915,40.9392,40.8747,40.9231,93703.0
2018-07-25 09:45:00,50.78,50.88,50.76,50.86,102912.0,40.9231,41.0037,40.907,40.9875,102912.0
2018-07-25 09:50:00,50.86,50.86,50.72,50.74,148431.0,40.9875,40.9875,40.8747,40.8908,148431.0
2018-07-25 09:55:00,50.74,50.75,50.62,50.64,103991.0,40.8908,40.8989,40.7941,40.8102,103991.0
2018-07-25 10:00:00,50.65,50.66,50.5,50.59,141624.0,40.8183,40.8264,40.6974,40.77,141624.0
2018-07-25 10:05:00,50.58,50.59,50.45,50.46,80053.0,40.7619,40.77,40.6571,40.6652,80053.0
2018-07-25 10:10:00,50.45,50.53,50.41,50.48,71029.0,40.6571,40.7216,40.6249,40.6813,71029.0
2018-07-25 10:15:00,50.49,50.54,50.46,50.51,69270.0,40.6894,40.7297,40.6652,40.7055,69270.0
2018-07-25 10:20:00,50.51,50.52,50.46,50.48,64936.0,40.7055,40.7135,40.6652,40.6813,64936.0
2018-07-25 10:25:00,50.48,50.52,50.4,50.51,69067.0,40.6813,40.7135,40.6168,40.7055,69067.0
2018-07-25 10:30:00,50.52,50.58,50.49,50.58,75139.0,40.7135,40.7619,40.6894,40.7619,75139.0
2018-07-25 10:35:00,50.58,50.66,50.58,50.65,60974.0,40.7619,40.8264,40.7619,40.8183,60974.0
2018-07-25 10:40:00,50.66,50.67,50.49,50.6,90538.0,40.8264,40.8344,40.6894,40.778,90538.0
2018-07-25 10:45:00,50.61,50.69,50.59,50.67,67865.0,40.7861,40.8505,40.77,40.8344,67865.0
2018-07-25 10:50:00,50.67,50.71,50.64,50.69,52248.0,40.8344,40.8667,40.8102,40.8505,52248.0
2018-07-25 10:55:00,50.68,50.75,50.62,50.62,90563.0,40.8425,40.8989,40.7941,40.7941,90563.0
2018-07-25 11:00:00,50.63,50.66,50.55,50.57,122398.0,40.8022,40.8264,40.7377,40.7538,122398.0
2018-07-25 11:05:00,50.57,50.61,50.54,50.55,105447.0,40.7538,40.7861,40.7297,40.7377,105447.0
2018-07-25 11:10:00,50.55,50.58,50.49,50.58,51199.0,40.7377,40.7619,40.6894,40.7619,51199.0
2018-07-25 11:15:00,50.57,50.63,50.54,50.63,67987.0,40.7538,40.8022,40.7297,40.8022,67987.0
2018-07-25 11:20:00,50.63,50.67,50.61,50.65,48718.0,40.8022,40.8344,40.7861,40.8183,48718.0
2018-07-25 11:25:00,50.65,50.72,50.64,50.69,56970.0,40.8183,40.8747,40.8102,40.8505,56970.0
2018-07-25 11:30:00,50.7,50.72,50.68,50.69,85836.0,40.8586,40.8747,40.8425,40.8505,85836.0
2018-07-25 11:35:00,50.68,50.69,50.56,50.56,82478.0,40.8425,40.8505,40.7458,40.7458,82478.0
2018-07-25 11:40:00,50.56,50.63,50.53,50.59,87997.0,40.7458,40.8022,40.7216,40.77,87997.0
2018-07-25 11:45:00,50.59,50.64,50.58,50.64,58520.0,40.77,40.8102,40.7619,40.8102,58520.0
2018-07-25 11:50:00,50.64,50.66,50.59,50.63,74619.0,40.8102,40.8264,40.77,40.8022,74619.0
2018-07-25 11:55:00,50.63,50.65,50.62,50.64,75345.0,40.8022,40.8183,40.7941,40.8102,75345.0
2018-07-25 12:00:00,50.65,50.79,50.64,50.72,90261.0,40.8183,40.9311,40.8102,40.8747,90261.0
2018-07-25 12:05:00,50.72,50.75,50.69,50.74,95787.0,40.8747,40.8989,40.8505,40.8908,95787.0
2018-07-25 12:10:00,50.75,50.84,50.75,50.81,93670.0,40.8989,40.9714,40.8989,40.9472,93670.0
2018-07-25 12:15:00,50.81,50.82,50.76,50.79,63606.0,40.9472,40.9553,40.907,40.9311,63606.0
2018-07-25 12:20:00,50.79,50.81,50.78,50.81,29317.0,40.9311,40.9472,40.9231,40.9472,29317.0
2018-07-25 12:25:00,50.81,50.83,50.73,50.75,51730.0,40.9472,40.9634,40.8828,40.8989,51730.0
2018-07-25 12:30:00,50.75,50.76,50.66,50.68,30561.0,40.8989,40.907,40.8264,40.8425,30561.0
2018-07-25 12:35:00,50.68,50.7,50.66,50.69,38961.0,40.8425,40.8586,40.8264,40.8505,38961.0
2018-07-25 12:40:00,50.7,50.73,50.69,50.71,27301.0,40.8586,40.8828,40.8505,40.8667,27301.0
2018-07-25 12:45:00,50.72,50.74,50.7,50.74,47088.0,40.8747,40.8908,40.8586,40.8908,47088.0
2018-07-25 12:50:00,50.74,50.8,50.73,50.75,32771.0,40.8908,40.9392,40.8828,40.8989,32771.0
2018-07-25 12:55:00,50.75,50.79,50.75,50.76,29848.0,40.8989,40.9311,40.8989,40.907,29848.0
2018-07-25 13:00:00,50.76,50.78,50.7,50.71,40581.0,40.907,40.9231,40.8586,40.8667,40581.0
2018-07-25 13:05:00,50.71,50.73,50.63,50.64,54949.0,40.8667,40.8828,40.8022,40.8102,54949.0
2018-07-25 13:10:00,50.64,50.68,50.61,50.62,129833.0,40.8102,40.8425,40.7861,40.7941,129833.0
2018-07-25 13:15:00,50.62,50.62,50.57,50.58,39629.0,40.7941,40.7941,40.7538,40.7619,39629.0
2018-07-25 13:20:00,50.57,50.61,50.56,50.6,36851.0,40.7538,40.7861,40.7458,40.778,36851.0
2018-07-25 13:25:00,50.6,50.61,50.57,50.57,64439.0,40.778,40.7861,40.7538,40.7538,64439.0
2018-07-25 13:30:00,50.57,50.64,50.56,50.63,35852.0,40.7538,40.8102,40.7458,40.8022,35852.0
2018-07-25 13:35:00,50.63,50.67,50.61,50.63,86498.0,40.8022,40.8344,40.7861,40.8022,86498.0
2018-07-25 13:40:00,50.64,50.72,50.63,50.66,68852.0,40.8102,40.8747,40.8022,40.8264,68852.0
2018-07-25 13:45:00,50.67,50.73,50.66,50.72,30060.0,40.8344,40.8828,40.8264,40.8747,30060.0
2018-07-25 13:50:00,50.72,50.74,50.71,50.73,45055.0,40.8747,40.8908,40.8667,40.8828,45055.0
2018-07-25 13:55:00,50.73,50.78,50.72,50.77,34870.0,40.8828,40.9231,40.8747,40.915,34870.0
2018-07-25 14:00:00,50.77,50.8,50.73,50.77,73460.0,40.915,40.9392,40.8828,40.915,73460.0
2018-07-25 14:05:00,50.78,50.88,50.77,50.87,55130.0,40.9231,41.0037,40.915,40.9956,55130.0
2018-07-25 14:10:00,50.87,50.88,50.84,50.87,63063.0,40.9956,41.0037,40.9714,40.9956,63063.0
2018-07-25 14:15:00,50.87,50.89,50.84,50.85,41995.0,40.9956,41.0117,40.9714,40.9795,41995.0
2018-07-25 14:20:00,50.85,50.85,50.73,50.74,80653.0,40.9795,40.9795,40.8828,40.8908,80653.0
2018-07-25 14:25:00,50.73,50.77,50.71,50.73,61347.0,40.8828,40.915,40.8667,40.8828,61347.0
2018-07-25 14:30:00,50.74,50.79,50.74,50.78,43748.0,40.8908,40.9311,40.8908,40.9231,43748.0
2018-07-25 14:35:00,50.78,50.85,50.77,50.83,42395.0,40.9231,40.9795,40.915,40.9634,42395.0
2018-07-25 14:40:00,50.82,50.84,50.79,50.83,57165.0,40.9553,40.9714,40.9311,40.9634,57165.0
2018-07-25 14:45:00,50.83,50.84,50.79,50.83,91478.0,40.9634,40.9714,40.9311,40.9634,91478.0
2018-07-25 14:50:00,50.82,50.85,50.79,50.83,51130.0,40.9553,40.9795,40.9311,40.9634,51130.0
2018-07-25 14:55:00,50.83,50.84,50.78,50.8,31795.0,40.9634,40.9714,40.9231,40.9392,31795.0
2018-07-25 15:00:00,50.8,50.82,50.79,50.8,35138.0,40.9392,40.9553,40.9311,40.9392,35138.0
2018-07-25 15:05:00,50.8,50.83,50.79,50.82,39300.0,40.9392,40.9634,40.9311,40.9553,39300.0
2018-07-25 15:10:00,50.83,50.85,50.78,50.78,45052.0,40.9634,40.9795,40.9231,40.9231,45052.0
2018-07-25 15:15:00,50.78,50.79,50.77,50.79,34990.0,40.9231,40.9311,40.915,40.9311,34990.0
2018-07-25 15:20:00,50.79,50.81,50.7,50.71,121368.0,40.9311,40.9472,40.8586,40.8667,121368.0
2018-07-25 15:25:00,50.71,50.73,50.69,50.72,66239.0,40.8667,40.8828,40.8505,40.8747,66239.0
2018-07-25 15:30:00,50.72,50.79,50.72,50.79,77158.0,40.8747,40.9311,40.8747,40.9311,77158.0
2018-07-25 15:35:00,50.79,50.92,50.78,50.89,267311.0,40.9311,41.0359,40.9231,41.0117,267311.0
2018-07-25 15:40:00,50.9,51.06,50.82,51.01,179671.0,41.0198,41.1487,40.9553,41.1084,179671.0
2018-07-25 15:45:00,51.01,51.04,50.82,51.04,190818.0,41.1084,41.1326,40.9553,41.1326,190818.0
2018-07-25 15:50:00,51.05,51.09,50.82,51.01,221607.0,41.1407,41.1729,40.9553,41.1084,221607.0
2018-07-25 15:55:00,51.01,51.04,50.82,51.03,488457.0,41.1084,41.1326,40.9553,41.1245,488457.0
2018-07-26 09:30:00,51.21,51.28,51.0,51.06,177510.0,41.2696,41.326,41.1004,41.1487,177510.0
2018-07-26 09:35:00,51.06,51.32,51.01,51.24,120906.0,41.1487,41.3583,41.1084,41.2938,120906.0
2018-07-26 09:40:00,51.24,51.28,51.12,51.2,104067.0,41.2938,41.326,41.1971,41.2615,104067.0
2018-07-26 09:45:00,51.19,51.32,51.15,51.24,157141.0,41.2535,41.3583,41.2213,41.2938,157141.0
2018-07-26 09:50:00,51.25,51.36,51.21,51.27,81198.0,41.3018,41.3905,41.2696,41.318,81198.0
2018-07-26 09:55:00,51.27,51.29,51.13,51.23,48710.0,41.318,41.3341,41.2051,41.2857,48710.0
2018-07-26 10:00:00,51.23,51.26,51.08,51.11,88170.0,41.2857,41.3099,41.1648,41.189,88170.0
2018-07-26 10:05:00,51.1,51.11,51.03,51.06,111571.0,41.181,41.189,41.1245,41.1487,111571.0
2018-07-26 10:10:00,51.06,51.11,50.98,50.99,68866.0,41.1487,41.189,41.0842,41.0923,68866.0
2018-07-26 10:15:00,51.0,51.09,50.97,51.08,43069.0,41.1004,41.1729,41.0762,41.1648,43069.0
2018-07-26 10:20:00,51.08,51.1,51.05,51.08,70203.0,41.1648,41.181,41.1407,41.1648,70203.0
2018-07-26 10:25:00,51.08,51.12,51.02,51.02,49415.0,41.1648,41.1971,41.1165,41.1165,49415.0
2018-07-26 10:30:00,51.03,51.1,51.0,51.07,56218.0,41.1245,41.181,41.1004,41.1568,56218.0
2018-07-26 10:35:00,51.07,51.12,51.0,51.12,57541.0,41.1568,41.1971,41.1004,41.1971,57541.0
2018-07-26 10:40:00,51.12,51.14,51.06,51.1,70037.0,41.1971,41.2132,41.1487,41.181,70037.0
2018-07-26 10:45:00,51.1,51.18,51.07,51.07,51487.0,41.181,41.2454,41.1568,41.1568,51487.0
2018-07-26 10:50:00,51.06,51.14,51.06,51.13,27540.0,41.1487,41.2132,41.1487,41.2051,27540.0
2018-07-26 10:55:00,51.13,51.15,51.08,51.15,37510.0,41.2051,41.2213,41.1648,41.2213,37510.0
2018-07-26 11:00:00,51.15,51.21,51.09,51.19,57683.0,41.2213,41.2696,41.1729,41.2535,57683.0
2018-07-26 11:05:00,51.19,51.27,51.17,51.26,61028.0,41.2535,41.318,41.2374,41.3099,61028.0
2018-07-26 11:10:00,51.25,51.26,51.18,51.22,36643.0,41.3018,41.3099,41.2454,41.2777,36643.0
2018-07-26 11:15:00,51.22,51.24,51.21,51.22,34586.0,41.2777,41.2938,41.2696,41.2777,34586.0
2018-07-26 11:20:00,51.23,51.26,51.19,51.19,24972.0,41.2857,41.3099,41.2535,41.2535,24972.0
2018-07-26 11:25:00,51.19,51.19,51.1,51.13,37668.0,41.2535,41.2535,41.181,41.2051,37668.0
2018-07-26 11:30:00,51.13,51.15,51.08,51.08,33178.0,41.2051,41.2213,41.1648,41.1648,33178.0
2018-07-26 11:35:00,51.08,51.17,51.08,51.16,20829.0,41.1648,41.2374,41.1648,41.2293,20829.0
2018-07-26 11:40:00,51.17,51.19,51.13,51.13,31201.0,41.2374,41.2535,41.2051,41.2051,31201.0
2018-07-26 11:45:00,51.13,51.19,51.12,51.17,26612.0,41.2051,41.2535,41.1971,41.2374,26612.0
2018-07-26 11:50:00,51.16,51.2,51.15,51.15,25309.0,41.2293,41.2615,41.2213,41.2213,25309.0
2018-07-26 11:55:00,51.14,51.21,51.14,51.2,23227.0,41.2132,41.2696,41.2132,41.2615,23227.0
2018-07-26 12:00:00,51.19,51.27,51.19,51.26,27662.0,41.2535,41.318,41.2535,41.3099,27662.0
2018-07-26 12:05:00,51.25,51.25,51.19,51.2,19936.0,41.3018,41.3018,41.2535,41.2615,19936.0
2018-07-26 12:10:00,51.2,51.27,51.19,51.26,32540.0,41.2615,41.318,41.2535,41.3099,32540.0
2018-07-26 12:15:00,51.26,51.28,51.19,51.19,25865.0,41.3099,41.326,41.2535,41.2535,25865.0
2018-07-26 12:20:00,51.19,51.2,51.16,51.16,22944.0,41.2535,41.2615,41.2293,41.2293,22944.0
2018-07-26 12:25:00,51.16,51.16,51.13,51.16,27440.0,41.2293,41.2293,41.2051,41.2293,27440.0
2018-07-26 12:30:00,51.16,51.18,51.13,51.16,26686.0,41.2293,41.2454,41.2051,41.2293,26686.0
2018-07-26 12:35:00,51.17,51.19,51.16,51.19,15102.0,41.2374,41.2535,41.2293,41.2535,15102.0
2018-07-26 12:40:00,51.19,51.19,51.17,51.18,20743.0,41.2535,41.2535,41.2374,41.2454,20743.0
2018-07-26 12:45:00,51.18,51.2,51.15,51.17,22049.0,41.2454,41.2615,41.2213,41.2374,22049.0
2018-07-26 12:50:00,51.17,51.19,51.11,51.12,22491.0,41.2374,41.2535,41.189,41.1971,22491.0
2018-07-26 12:55:00,51.12,51.13,51.08,51.11,42036.0,41.1971,41.2051,41.1648,41.189,42036.0
2018-07-26 13:00:00,51.11,51.17,51.08,51.17,19681.0,41.189,41.2374,41.1648,41.2374,19681.0
2018-07-26 13:05:00,51.16,51.17,51.12,51.13,24034.0,41.2293,41.2374,41.1971,41.2051,24034.0
2018-07-26 13:10:00,51.13,51.16,51.12,51.12,25996.0,41.2051,41.2293,41.1971,41.1971,25996.0
2018-07-26 13:15:00,51.12,51.16,51.1,51.14,39136.0,41.1971,41.2293,41.181,41.2132,39136.0
2018-07-26 13:20:00,51.14,51.18,51.14,51.18,34358.0,41.2132,41.2454,41.2132,41.2454,34358.0
2018-07-26 13:25:00,51.18,51.19,51.13,51.15,36211.0,41.2454,41.2535,41.2051,41.2213,36211.0
2018-07-26 13:30:00,51.15,51.17,51.11,51.13,22074.0,41.2213,41.2374,41.189,41.2051,22074.0
2018-07-26 13:35:00,51.12,51.15,51.07,51.09,32150.0,41.1971,41.2213,41.1568,41.1729,32150.0
2018-07-26 13:40:00,51.09,51.1,51.07,51.08,19140.0,41.1729,41.181,41.1568,41.1648,19140.0
2018-07-26 13:45:00,51.08,51.09,51.05,51.09,27461.0,41.1648,41.1729,41.1407,41.1729,27461.0
2018-07-26 13:50:00,51.09,51.1,51.06,51.06,18686.0,41.1729,41.181,41.1487,41.1487,18686.0
2018-07-26 13:55:00,51.06,51.09,51.04,51.06,22325.0,41.1487,41.1729,41.1326,41.1487,22325.0
2018-07-26 14:00:00,51.05,51.05,50.92,50.95,84697.0,41.1407,41.1407,41.0359,41.0601,84697.0
2018-07-26 14:05:00,50.96,50.98,50.92,50.95,38699.0,41.0681,41.0842,41.0359,41.0601,38699.0
2018-07-26 14:10:00,50.96,50.99,50.95,50.96,32782.0,41.0681,41.0923,41.0601,41.0681,32782.0
2018-07-26 14:15:00,50.96,50.99,50.96,50.98,20244.0,41.0681,41.0923,41.0681,41.0842,20244.0
2018-07-26 14:20:00,50.98,50.99,50.94,50.98,38892.0,41.0842,41.0923,41.052,41.0842,38892.0
2018-07-26 14:25:00,50.97,50.98,50.95,50.97,79295.0,41.0762,41.0842,41.0601,41.0762,79295.0
2018-07-26 14:30:00,50.97,51.03,50.96,50.99,32859.0,41.0762,41.1245,41.0681,41.0923,32859.0
2018-07-26 14:35:00,50.99,51.01,50.97,51.0,22223.0,41.0923,41.1084,41.0762,41.1004,22223.0
2018-07-26 14:40:00,51.0,51.03,50.98,50.99,32187.0,41.1004,41.1245,41.0842,41.0923,32187.0
2018-07-26 14:45:00,51.0,51.03,51.0,51.02,20179.0,41.1004,41.1245,41.1004,41.1165,20179.0
2018-07-26 14:50:00,51.02,51.06,51.01,51.03,41419.0,41.1165,41.1487,41.1084,41.1245,41419.0
2018-07-26 14:55:00,51.04,51.05,51.01,51.03,25921.0,41.1326,41.1407,41.1084,41.1245,25921.0
2018-07-26 15:00:00,51.03,51.03,50.97,50.98,25136.0,41.1245,41.1245,41.0762,41.0842,25136.0
2018-07-26 15:05:00,50.98,51.01,50.95,51.0,42553.0,41.0842,41.1084,41.0601,41.1004,42553.0
2018-07-26 15:10:00,51.0,51.01,50.95,51.0,75521.0,41.1004,41.1084,41.0601,41.1004,75521.0
2018-07-26 15:15:00,51.0,51.03,50.99,51.01,43440.0,41.1004,41.1245,41.0923,41.1084,43440.0
2018-07-26 15:20:00,51.0,51.05,50.98,51.02,62124.0,41.1004,41.1407,41.0842,41.1165,62124.0
2018-07-26 15:25:00,51.01,51.04,50.99,51.04,45024.0,41.1084,41.1326,41.0923,41.1326,45024.0
2018-07-26 15:30:00,51.03,51.07,51.03,51.06,57831.0,41.1245,41.1568,41.1245,41.1487,57831.0
2018-07-26 15:35:00,51.06,51.07,51.04,51.05,28371.0,41.1487,41.1568,41.1326,41.1407,28371.0
2018-07-26 15:40:00,51.05,51.05,50.95,50.96,92749.0,41.1407,41.1407,41.0601,41.0681,92749.0
2018-07-26 15:45:00,50.95,51.02,50.94,50.98,116901.0,41.0601,41.1165,41.052,41.0842,116901.0
2018-07-26 15:50:00,50.98,51.0,50.95,50.98,123377.0,41.0842,41.1004,41.0601,41.0842,123377.0
2018-07-26 15:55:00,50.98,51.03,50.97,50.99,428026.0,41.0842,41.1245,41.0762,41.0923,428026.0
2018-07-27 09:30:00,51.09,51.27,51.07,51.1,145772.0,41.1729,41.318,41.1568,41.181,145772.0
2018-07-27 09:35:00,51.12,51.22,51.07,51.08,86598.0,41.1971,41.2777,41.1568,41.1648,86598.0
2018-07-27 09:40:00,51.08,51.3,51.06,51.23,85158.0,41.1648,41.3421,41.1487,41.2857,85158.0
2018-07-27 09:45:00,51.23,51.25,51.17,51.23,80240.0,41.2857,41.3018,41.2374,41.2857,80240.0
2018-07-27 09:50:00,51.22,51.27,51.12,51.22,96860.0,41.2777,41.318,41.1971,41.2777,96860.0
2018-07-27 09:55:00,51.23,51.25,51.09,51.13,102210.0,41.2857,41.3018,41.1729,41.2051,102210.0
2018-07-27 10:00:00,51.13,51.2,51.12,51.2,80992.0,41.2051,41.2615,41.1971,41.2615,80992.0
2018-07-27 10:05:00,51.2,51.23,51.18,51.22,59734.0,41.2615,41.2857,41.2454,41.2777,59734.0
2018-07-27 10:10:00,51.21,51.25,51.13,51.15,71788.0,41.2696,41.3018,41.2051,41.2213,71788.0
2018-07-27 10:15:00,51.15,51.21,51.11,51.2,63057.0,41.2213,41.2696,41.189,41.2615,63057.0
2018-07-27 10:20:00,51.19,51.22,51.13,51.14,40436.0,41.2535,41.2777,41.2051,41.2132,40436.0
2018-07-27 10:25:00,51.13,51.18,51.1,51.12,46931.0,41.2051,41.2454,41.181,41.1971,46931.0
2018-07-27 10:30:00,51.11,51.17,51.0,51.03,86241.0,41.189,41.2374,41.1004,41.1245,86241.0
2018-07-27 10:35:00,51.02,51.06,50.97,51.04,89991.0,41.1165,41.1487,41.0762,41.1326,89991.0
2018-07-27 10:40:00,51.04,51.15,51.03,51.15,71841.0,41.1326,41.2213,41.1245,41.2213,71841.0
2018-07-27 10:45:00,51.15,51.18,51.11,51.16,52528.0,41.2213,41.2454,41.189,41.2293,52528.0
2018-07-27 10:50:00,51.17,51.22,51.15,51.18,51904.0,41.2374,41.2777,41.2213,41.2454,51904.0
2018-07-27 10:55:00,51.19,51.22,51.14,51.22,55409.0,41.2535,41.2777,41.2132,41.2777,55409.0
2018-07-27 11:00:00,51.22,51.25,51.18,51.2,101940.0,41.2777,41.3018,41.2454,41.2615,101940.0
2018-07-27 11:05:00,51.2,51.2,51.14,51.15,36752.0,41.2615,41.2615,41.2132,41.2213,36752.0
2018-07-27 11:10:00,51.16,51.18,51.14,51.16,28545.0,41.2293,41.2454,41.2132,41.2293,28545.0
2018-07-27 11:15:00,51.16,51.18,51.13,51.16,46624.0,41.2293,41.2454,41.2051,41.2293,46624.0
2018-07-27 11:20:00,51.16,51.2,51.12,51.19,37260.0,41.2293,41.2615,41.1971,41.2535,37260.0
2018-07-27 11:25:00,51.19,51.22,51.17,51.21,31671.0,41.2535,41.2777,41.2374,41.2696,31671.0
2018-07-27 11:30:00,51.2,51.22,51.17,51.18,30344.0,41.2615,41.2777,41.2374,41.2454,30344.0
2018-07-27 11:35:00,51.17,51.18,51.11,51.11,22395.0,41.2374,41.2454,41.189,41.189,22395.0
2018-07-27 11:40:00,51.1,51.14,51.08,51.09,26094.0,41.181,41.2132,41.1648,41.1729,26094.0
2018-07-27 11:45:00,51.08,51.09,51.04,51.08,27584.0,41.1648,41.1729,41.1326,41.1648,27584.0
2018-07-27 11:50:00,51.08,51.09,51.04,51.06,25091.0,41.1648,41.1729,41.1326,41.1487,25091.0
2018-07-27 11:55:00,51.06,51.09,51.05,51.06,23031.0,41.1487,41.1729,41.1407,41.1487,23031.0
2018-07-27 12:00:00,51.07,51.07,50.98,50.99,58255.0,41.1568,41.1568,41.0842,41.0923,58255.0
2018-07-27 12:05:00,50.99,51.06,50.99,51.05,34532.0,41.0923,41.1487,41.0923,41.1407,34532.0
2018-07-27 12:10:00,51.05,51.09,51.05,51.08,22009.0,41.1407,41.1729,41.1407,41.1648,22009.0
2018-07-27 12:15:00,51.08,51.15,51.06,51.14,46865.0,41.1648,41.2213,41.1487,41.2132,46865.0
2018-07-27 12:20:00,51.15,51.16,51.08,51.1,25986.0,41.2213,41.2293,41.1648,41.181,25986.0
2018-07-27 12:25:00,51.1,51.12,51.08,51.12,21753.0,41.181,41.1971,41.1648,41.1971,21753.0
2018-07-27 12:30:00,51.12,51.12,51.05,51.06,42638.0,41.1971,41.1971,41.1407,41.1487,42638.0
2018-07-27 12:35:00,51.05,51.06,50.97,50.98,215892.0,41.1407,41.1487,41.0762,41.0842,215892.0
2018-07-27 12:40:00,50.98,51.01,50.98,51.0,93275.0,41.0842,41.1084,41.0842,41.1004,93275.0
2018-07-27 12:45:00,51.0,51.01,50.9,50.91,102854.0,41.1004,41.1084,41.0198,41.0278,102854.0
2018-07-27 12:50:00,50.91,50.93,50.88,50.89,50067.0,41.0278,41.044,41.0037,41.0117,50067.0
2018-07-27 12:55:00,50.89,50.91,50.82,50.83,57249.0,41.0117,41.0278,40.9553,40.9634,57249.0
2018-07-27 13:00:00,50.82,50.83,50.74,50.83,102203.0,40.9553,40.9634,40.8908,40.9634,102203.0
2018-07-27 13:05:00,50.83,50.88,50.78,50.78,43453.0,40.9634,41.0037,40.9231,40.9231,43453.0
2018-07-27 13:10:00,50.81,50.81,50.72,50.78,79748.0,40.9472,40.9472,40.8747,40.9231,79748.0
2018-07-27 13:15:00,50.78,50.83,50.73,50.83,31047.0,40.9231,40.9634,40.8828,40.9634,31047.0
2018-07-27 13:20:00,50.83,50.86,50.82,50.85,20220.0,40.9634,40.9875,40.9553,40.9795,20220.0
2018-07-27 13:25:00,50.85,50.91,50.84,50.89,34658.0,40.9795,41.0278,40.9714,41.0117,34658.0
2018-07-27 13:30:00,50.89,50.92,50.86,50.91,22689.0,41.0117,41.0359,40.9875,41.0278,22689.0
2018-07-27 13:35:00,50.92,50.94,50.88,50.94,42134.0,41.0359,41.052,41.0037,41.052,42134.0
2018-07-27 13:40:00,50.94,50.98,50.91,50.98,21892.0,41.052,41.0842,41.0278,41.0842,21892.0
2018-07-27 13:45:00,50.97,51.02,50.97,51.0,45459.0,41.0762,41.1165,41.0762,41.1004,45459.0
2018-07-27 13:50:00,51.01,51.08,51.0,51.03,52411.0,41.1084,41.1648,41.1004,41.1245,52411.0
2018-07-27 13:55:00,51.03,51.08,51.02,51.08,23904.0,41.1245,41.1648,41.1165,41.1648,23904.0
2018-07-27 14:00:00,51.07,51.11,51.06,51.08,34230.0,41.1568,41.189,41.1487,41.1648,34230.0
2018-07-27 14:05:00,51.07,51.09,51.04,51.06,28348.0,41.1568,41.1729,41.1326,41.1487,28348.0
2018-07-27 14:10:00,51.05,51.08,51.04,51.06,37950.0,41.1407,41.1648,41.1326,41.1487,37950.0
2018-07-27 14:15:00,51.05,51.08,50.99,51.02,30641.0,41.1407,41.1648,41.0923,41.1165,30641.0
2018-07-27 14:20:00,51.03,51.07,51.02,51.07,34788.0,41.1245,41.1568,41.1165,41.1568,34788.0
2018-07-27 14:25:00,51.06,51.08,51.04,51.07,45176.0,41.1487,41.1648,41.1326,41.1568,45176.0
2018-07-27 14:30:00,51.06,51.12,51.04,51.09,67106.0,41.1487,41.1971,41.1326,41.1729,67106.0
2018-07-27 14:35:00,51.09,51.09,51.02,51.03,24965.0,41.1729,41.1729,41.1165,41.1245,24965.0
2018-07-27 14:40:00,51.03,51.08,51.0,51.04,49789.0,41.1245,41.1648,41.1004,41.1326,49789.0
2018-07-27 14:45:00,51.04,51.06,51.02,51.03,50558.0,41.1326,41.1487,41.1165,41.1245,50558.0
2018-07-27 14:50:00,51.03,51.07,51.02,51.07,54096.0,41.1245,41.1568,41.1165,41.1568,54096.0
2018-07-27 14:55:00,51.07,51.08,51.01,51.02,24501.0,41.1568,41.1648,41.1084,41.1165,24501.0
2018-07-27 15:00:00,51.03,51.09,51.03,51.08,31665.0,41.1245,41.1729,41.1245,41.1648,31665.0
2018-07-27 15:05:00,51.08,51.1,51.07,51.08,24529.0,41.1648,41.181,41.1568,41.1648,24529.0
2018-07-27 15:10:00,51.08,51.11,51.05,51.08,35568.0,41.1648,41.189,41.1407,41.1648,35568.0
2018-07-27 15:15:00,51.09,51.12,51.08,51.1,35719.0,41.1729,41.1971,41.1648,41.181,35719.0
2018-07-27 15:20:00,51.1,51.14,51.09,51.12,37040.0,41.181,41.2132,41.1729,41.1971,37040.0
2018-07-27 15:25:00,51.12,51.13,51.08,51.1,32264.0,41.1971,41.2051,41.1648,41.181,32264.0
2018-07-27 15:30:00,51.1,51.13,51.08,51.1,59011.0,41.181,41.2051,41.1648,41.181,59011.0
2018-07-27 15:35:00,51.1,51.12,51.07,51.11,100713.0,41.181,41.1971,41.1568,41.189,100713.0
2018-07-27 15:40:00,51.1,51.15,51.08,51.12,81997.0,41.181,41.2213,41.1648,41.1971,81997.0
2018-07-27 15:45:00,51.12,51.14,51.0,51.01,310788.0,41.1971,41.2132,41.1004,41.1084,310788.0
2018-07-27 15:50:00,51.01,51.09,50.98,51.05,151687.0,41.1084,41.1729,41.0842,41.1407,151687.0
2018-07-27 15:55:00,51.05,51.07,50.98,51.05,312220.0,41.1407,41.1568,41.0842,41.1407,312220.0
2018-07-30 09:30:00,50.88,51.02,50.82,51.02,247834.0,41.2453,41.3588,41.1967,41.3588,247834.0
2018-07-30 09:35:00,51.02,51.12,50.98,51.03,154996.0,41.3588,41.4399,41.3264,41.3669,154996.0
2018-07-30 09:40:00,51.03,51.11,51.01,51.09,136318.0,41.3669,41.4318,41.3507,41.4156,136318.0
2018-07-30 09:45:00,51.09,51.21,51.06,51.2,165292.0,41.4156,41.5128,41.3912,41.5047,165292.0
2018-07-30 09:50:00,51.2,51.24,51.16,51.23,239038.0,41.5047,41.5372,41.4723,41.5291,239038.0
2018-07-30 09:55:00,51.23,51.31,51.17,51.29,132325.0,41.5291,41.5939,41.4804,41.5777,132325.0
2018-07-30 10:00:00,51.3,51.3,51.14,51.14,145511.0,41.5858,41.5858,41.4561,41.4561,145511.0
2018-07-30 10:05:00,51.14,51.16,51.04,51.06,82381.0,41.4561,41.4723,41.375,41.3912,82381.0
2018-07-30 10:10:00,51.06,51.13,51.02,51.06,261870.0,41.3912,41.448,41.3588,41.3912,261870.0
2018-07-30 10:15:00,51.06,51.13,51.0,51.13,83633.0,41.3912,41.448,41.3426,41.448,83633.0
2018-07-30 10:20:00,51.14,51.2,51.12,51.15,55063.0,41.4561,41.5047,41.4399,41.4642,55063.0
2018-07-30 10:25:00,51.15,51.17,51.11,51.14,54037.0,41.4642,41.4804,41.4318,41.4561,54037.0
2018-07-30 10:30:00,51.14,51.16,51.0,51.0,63915.0,41.4561,41.4723,41.3426,41.3426,63915.0
2018-07-30 10:35:00,51.0,51.01,50.96,50.99,47663.0,41.3426,41.3507,41.3102,41.3345,47663.0
2018-07-30 10:40:00,51.0,51.0,50.93,50.99,40994.0,41.3426,41.3426,41.2859,41.3345,40994.0
2018-07-30 10:45:00,50.98,51.0,50.89,50.89,61145.0,41.3264,41.3426,41.2534,41.2534,61145.0
2018-07-30 10:50:00,50.9,50.92,50.83,50.85,39773.0,41.2615,41.2778,41.2048,41.221,39773.0
2018-07-30 10:55:00,50.85,50.89,50.79,50.81,68773.0,41.221,41.2534,41.1724,41.1886,68773.0
2018-07-30 11:00:00,50.8,50.82,50.76,50.78,49374.0,41.1805,41.1967,41.1481,41.1643,49374.0
2018-07-30 11:05:00,50.79,50.81,50.73,50.77,85291.0,41.1724,41.1886,41.1237,41.1562,85291.0
2018-07-30 11:10:00,50.77,50.77,50.68,50.7,98049.0,41.1562,41.1562,41.0832,41.0994,98049.0
2018-07-30 11:15:00,50.71,50.71,50.63,50.64,181364.0,41.1075,41.1075,41.0427,41.0508,181364.0
2018-07-30 11:20:00,50.64,50.68,50.63,50.68,82673.0,41.0508,41.0832,41.0427,41.0832,82673.0
2018-07-30 11:25:00,50.68,50.72,50.67,50.71,78122.0,41.0832,41.1156,41.0751,41.1075,78122.0
2018-07-30 11:30:00,50.71,50.74,50.61,50.63,53961.0,41.1075,41.1318,41.0265,41.0427,53961.0
2018-07-30 11:35:00,50.62,50.63,50.54,50.58,52229.0,41.0346,41.0427,40.9697,41.0021,52229.0
2018-07-30 11:40:00,50.59,50.63,50.59,50.61,35063.0,41.0102,41.0427,41.0102,41.0265,35063.0
2018-07-30 11:45:00,50.61,50.61,50.57,50.58,60982.0,41.0265,41.0265,40.994,41.0021,60982.0
2018-07-30 11:50:00,50.57,50.58,50.55,50.56,44812.0,40.994,41.0021,40.9778,40.9859,44812.0
2018-07-30 11:55:00,50.56,50.64,50.54,50.55,50946.0,40.9859,41.0508,40.9697,40.9778,50946.0
2018-07-30 12:00:00,50.54,50.55,50.47,50.48,57149.0,40.9697,40.9778,40.913,40.9211,57149.0
2018-07-30 12:05:00,50.48,50.53,50.48,50.5,45783.0,40.9211,40.9616,40.9211,40.9373,45783.0
2018-07-30 12:10:00,50.5,50.54,50.44,50.46,45227.0,40.9373,40.9697,40.8887,40.9049,45227.0
2018-07-30 12:15:00,50.46,50.5,50.43,50.5,54735.0,40.9049,40.9373,40.8805,40.9373,54735.0
2018-07-30 12:20:00,50.5,50.52,50.46,50.5,36696.0,40.9373,40.9535,40.9049,40.9373,36696.0
2018-07-30 12:25:00,50.51,50.52,50.45,50.47,38437.0,40.9454,40.9535,40.8968,40.913,38437.0
2018-07-30 12:30:00,50.47,50.52,50.45,50.47,52754.0,40.913,40.9535,40.8968,40.913,52754.0
2018-07-30 12:35:00,50.47,50.48,50.45,50.46,44365.0,40.913,40.9211,40.8968,40.9049,44365.0
2018-07-30 12:40:00,50.46,50.52,50.43,50.52,39576.0,40.9049,40.9535,40.8805,40.9535,39576.0
2018-07-30 12:45:00,50.52,50.52,50.48,50.49,60244.0,40.9535,40.9535,40.9211,40.9292,60244.0
2018-07-30 12:50:00,50.5,50.52,50.47,50.51,47381.0,40.9373,40.9535,40.913,40.9454,47381.0
2018-07-30 12:55:00,50.51,50.58,50.5,50.58,83987.0,40.9454,41.0021,40.9373,41.0021,83987.0
2018-07-30 13:00:00,50.57,50.58,50.52,50.54,35570.0,40.994,41.0021,40.9535,40.9697,35570.0
2018-07-30 13:05:00,50.55,50.64,50.53,50.64,75971.0,40.9778,41.0508,40.9616,41.0508,75971.0
2018-07-30 13:10:00,50.64,50.67,50.59,50.62,100451.0,41.0508,41.0751,41.0102,41.0346,100451.0
2018-07-30 13:15:00,50.62,50.69,50.62,50.67,78045.0,41.0346,41.0913,41.0346,41.0751,78045.0
2018-07-30 13:20:00,50.67,50.77,50.67,50.75,74774.0,41.0751,41.1562,41.0751,41.1399,74774.0
2018-07-30 13:25:00,50.75,50.76,50.71,50.73,81447.0,41.1399,41.1481,41.1075,41.1237,81447.0
2018-07-30 13:30:00,50.73,50.79,50.72,50.79,69126.0,41.1237,41.1724,41.1156,41.1724,69126.0
2018-07-30 13:35:00,50.79,50.79,50.76,50.77,63119.0,41.1724,41.1724,41.1481,41.1562,63119.0
2018-07-30 13:40:00,50.77,50.77,50.72,50.73,60957.0,41.1562,41.1562,41.1156,41.1237,60957.0
2018-07-30 13:45:00,50.73,50.75,50.72,50.74,78922.0,41.1237,41.1399,41.1156,41.1318,78922.0
2018-07-30 13:50:00,50.73,50.78,50.73,50.77,166600.0,41.1237,41.1643,41.1237,41.1562,166600.0
2018-07-30 13:55:00,50.76,50.82,50.75,50.81,54248.0,41.1481,41.1967,41.1399,41.1886,54248.0
2018-07-30 14:00:00,50.81,50.82,50.77,50.82,54122.0,41.1886,41.1967,41.1562,41.1967,54122.0
2018-07-30 14:05:00,50.81,50.84,50.8,50.82,54337.0,41.1886,41.2129,41.1805,41.1967,54337.0
2018-07-30 14:10:00,50.82,50.85,50.8,50.85,61463.0,41.1967,41.221,41.1805,41.221,61463.0
2018-07-30 14:15:00,50.85,50.85,50.8,50.82,67965.0,41.221,41.221,41.1805,41.1967,67965.0
2018-07-30 14:20:00,50.83,50.83,50.79,50.79,80313.0,41.2048,41.2048,41.1724,41.1724,80313.0
2018-07-30 14:25:00,50.8,50.83,50.79,50.82,43584.0,41.1805,41.2048,41.1724,41.1967,43584.0
2018-07-30 14:30:00,50.82,50.87,50.81,50.86,68087.0,41.1967,41.2372,41.1886,41.2291,68087.0
2018-07-30 14:35:00,50.86,50.91,50.82,50.84,78207.0,41.2291,41.2697,41.1967,41.2129,78207.0
2018-07-30 14:40:00,50.83,50.85,50.8,50.82,47594.0,41.2048,41.221,41.1805,41.1967,47594.0
2018-07-30 14:45:00,50.82,50.84,50.78,50.8,81652.0,41.1967,41.2129,41.1643,41.1805,81652.0
2018-07-30 14:50:00,50.8,50.83,50.78,50.83,55116.0,41.1805,41.2048,41.1643,41.2048,55116.0
2018-07-30 14:55:00,50.83,50.86,50.74,50.79,88306.0,41.2048,41.2291,41.1318,41.1724,88306.0
2018-07-30 15:00:00,50.79,50.8,50.75,50.8,76297.0,41.1724,41.1805,41.1399,41.1805,76297.0
2018-07-30 15:05:00,50.8,50.81,50.74,50.74,72465.0,41.1805,41.1886,41.1318,41.1318,72465.0
2018-07-30 15:10:00,50.74,50.78,50.73,50.76,66714.0,41.1318,41.1643,41.1237,41.1481,66714.0
2018-07-30 15:15:00,50.76,50.76,50.65,50.68,116202.0,41.1481,41.1481,41.0589,41.0832,116202.0
2018-07-30 15:20:00,50.68,50.73,50.67,50.7,164818.0,41.0832,41.1237,41.0751,41.0994,164818.0
2018-07-30 15:25:00,50.69,50.74,50.68,50.72,145215.0,41.0913,41.1318,41.0832,41.1156,145215.0
2018-07-30 15:30:00,50.72,50.84,50.69,50.83,213458.0,41.1156,41.2129,41.0913,41.2048,213458.0
2018-07-30 15:35:00,50.84,50.86,50.8,50.86,192297.0,41.2129,41.2291,41.1805,41.2291,192297.0
2018-07-30 15:40:00,50.86,50.87,50.82,50.85,235436.0,41.2291,41.2372,41.1967,41.221,235436.0
2018-07-30 15:45:00,50.86,50.86,50.82,50.85,264488.0,41.2291,41.2291,41.1967,41.221,264488.0
2018-07-30 15:50:00,50.84,50.92,50.83,50.9,424242.0,41.2129,41.2778,41.2048,41.2615,424242.0
2018-07-30 15:55:00,50.9,50.95,50.86,50.9,968471.0,41.2615,41.3021,41.2291,41.2615,968471.0
2018-07-31 09:30:00,50.96,51.02,50.75,50.82,211962.0,41.3102,41.3588,41.1399,41.1967,211962.0
2018-07-31 09:35:00,50.83,50.85,50.77,50.84,161802.0,41.2048,41.221,41.1562,41.2129,161802.0
2018-07-31 09:40:00,50.84,50.86,50.77,50.8,73628.0,41.2129,41.2291,41.1562,41.1805,73628.0
2018-07-31 09:45:00,50.81,50.89,50.76,50.85,96536.0,41.1886,41.2534,41.1481,41.221,96536.0
2018-07-31 09:50:00,50.85,50.89,50.71,50.72,92966.0,41.221,41.2534,41.1075,41.1156,92966.0
2018-07-31 09:55:00,50.72,50.76,50.7,50.72,57394.0,41.1156,41.1481,41.0994,41.1156,57394.0
2018-07-31 10:00:00,50.73,50.76,50.65,50.65,84959.0,41.1237,41.1481,41.0589,41.0589,84959.0
2018-07-31 10:05:00,50.65,50.75,50.63,50.74,139571.0,41.0589,41.1399,41.0427,41.1318,139571.0
2018-07-31 10:10:00,50.75,50.76,50.65,50.68,72628.0,41.1399,41.1481,41.0589,41.0832,72628.0
2018-07-31 10:15:00,50.69,50.69,50.52,50.53,71339.0,41.0913,41.0913,40.9535,40.9616,71339.0
2018-07-31 10:20:00,50.53,50.57,50.44,50.46,115175.0,40.9616,40.994,40.8887,40.9049,115175.0
2018-07-31 10:25:00,50.46,50.54,50.44,50.53,71098.0,40.9049,40.9697,40.8887,40.9616,71098.0
2018-07-31 10:30:00,50.53,50.54,50.47,50.49,58005.0,40.9616,40.9697,40.913,40.9292,58005.0
2018-07-31 10:35:00,50.5,50.51,50.44,50.47,75375.0,40.9373,40.9454,40.8887,40.913,75375.0
2018-07-31 10:40:00,50.47,50.47,50.33,50.36,74813.0,40.913,40.913,40.7995,40.8238,74813.0
2018-07-31 10:45:00,50.36,50.4,50.28,50.29,96955.0,40.8238,40.8562,40.7589,40.7671,96955.0
2018-07-31 10:50:00,50.29,50.29,50.22,50.26,91962.0,40.7671,40.7671,40.7103,40.7427,91962.0
2018-07-31 10:55:00,50.25,50.31,50.23,50.27,87860.0,40.7346,40.7833,40.7184,40.7508,87860.0
2018-07-31 11:00:00,50.27,50.34,50.26,50.34,136817.0,40.7508,40.8076,40.7427,40.8076,136817.0
2018-07-31 11:05:00,50.33,50.42,50.33,50.38,65515.0,40.7995,40.8724,40.7995,40.84,65515.0
2018-07-31 11:10:00,50.38,50.39,50.34,50.36,96942.0,40.84,40.8481,40.8076,40.8238,96942.0
2018-07-31 11:15:00,50.37,50.38,50.31,50.32,102718.0,40.8319,40.84,40.7833,40.7914,102718.0
2018-07-31 11:20:00,50.33,50.43,50.31,50.42,143268.0,40.7995,40.8805,40.7833,40.8724,143268.0
2018-07-31 11:25:00,50.42,50.45,50.37,50.38,64019.0,40.8724,40.8968,40.8319,40.84,64019.0
2018-07-31 11:30:00,50.38,50.4,50.37,50.38,122638.0,40.84,40.8562,40.8319,40.84,122638.0
2018-07-31 11:35:00,50.38,50.45,50.37,50.44,51005.0,40.84,40.8968,40.8319,40.8887,51005.0
2018-07-31 11:40:00,50.44,50.47,50.4,50.47,60864.0,40.8887,40.913,40.8562,40.913,60864.0
2018-07-31 11:45:00,50.47,50.58,50.46,50.58,59303.0,40.913,41.0021,40.9049,41.0021,59303.0
2018-07-31 11:50:00,50.58,50.64,50.56,50.61,81764.0,41.0021,41.0508,40.9859,41.0265,81764.0
2018-07-31 11:55:00,50.6,50.69,50.6,50.65,58481.0,41.0184,41.0913,41.0184,41.0589,58481.0
2018-07-31 12:00:00,50.66,50.66,50.59,50.61,74766.0,41.067,41.067,41.0102,41.0265,74766.0
2018-07-31 12:05:00,50.61,50.63,50.59,50.61,33637.0,41.0265,41.0427,41.0102,41.0265,33637.0
2018-07-31 12:10:00,50.61,50.64,50.6,50.61,33791.0,41.0265,41.0508,41.0184,41.0265,33791.0
2018-07-31 12:15:00,50.6,50.65,50.59,50.64,63740.0,41.0184,41.0589,41.0102,41.0508,63740.0
2018-07-31 12:20:00,50.64,50.64,50.62,50.63,22844.0,41.0508,41.0508,41.0346,41.0427,22844.0
2018-07-31 12:25:00,50.64,50.66,50.62,50.64,56285.0,41.0508,41.067,41.0346,41.0508,56285.0
2018-07-31 12:30:00,50.64,50.64,50.59,50.62,80156.0,41.0508,41.0508,41.0102,41.0346,80156.0
2018-07-31 12:35:00,50.62,50.65,50.61,50.64,37136.0,41.0346,41.0589,41.0265,41.0508,37136.0
2018-07-31 12:40:00,50.65,50.66,50.59,50.6,127074.0,41.0589,41.067,41.0102,41.0184,127074.0
2018-07-31 12:45:00,50.6,50.61,50.55,50.56,99398.0,41.0184,41.0265,40.9778,40.9859,99398.0
2018-07-31 12:50:00,50.55,50.57,50.54,50.56,35605.0,40.9778,40.994,40.9697,40.9859,35605.0
2018-07-31 12:55:00,50.55,50.56,50.53,50.55,50851.0,40.9778,40.9859,40.9616,40.9778,50851.0
2018-07-31 13:00:00,50.56,50.57,50.53,50.53,57639.0,40.9859,40.994,40.9616,40.9616,57639.0
2018-07-31 13:05:00,50.54,50.63,50.53,50.61,152619.0,40.9697,41.0427,40.9616,41.0265,152619.0
2018-07-31 13:10:00,50.6,50.61,50.57,50.58,48525.0,41.0184,41.0265,40.994,41.0021,48525.0
2018-07-31 13:15:00,50.57,50.63,50.56,50.62,44728.0,40.994,41.0427,40.9859,41.0346,44728.0
2018-07-31 13:20:00,50.63,50.64,50.6,50.62,45291.0,41.0427,41.0508,41.0184,41.0346,45291.0
2018-07-31 13:25:00,50.62,50.63,50.59,50.62,32695.0,41.0346,41.0427,41.0102,41.0346,32695.0
2018-07-31 13:30:00,50.62,50.73,50.61,50.72,58449.0,41.0346,41.1237,41.0265,41.1156,58449.0
2018-07-31 13:35:00,50.72,50.76,50.72,50.72,136936.0,41.1156,41.1481,41.1156,41.1156,136936.0
2018-07-31 13:40:00,50.73,50.73,50.7,50.7,44674.0,41.1237,41.1237,41.0994,41.0994,44674.0
2018-07-31 13:45:00,50.7,50.71,50.67,50.67,31748.0,41.0994,41.1075,41.0751,41.0751,31748.0
2018-07-31 13:50:00,50.66,50.68,50.63,50.66,40684.0,41.067,41.0832,41.0427,41.067,40684.0
2018-07-31 13:55:00,50.66,50.69,50.63,50.67,32005.0,41.067,41.0913,41.0427,41.0751,32005.0
2018-07-31 14:00:00,50.67,50.68,50.63,50.63,27605.0,41.0751,41.0832,41.0427,41.0427,27605.0
2018-07-31 14:05:00,50.62,50.66,50.6,50.62,37811.0,41.0346,41.067,41.0184,41.0346,37811.0
2018-07-31 14:10:00,50.62,50.65,50.61,50.64,125831.0,41.0346,41.0589,41.0265,41.0508,125831.0
2018-07-31 14:15:00,50.64,50.68,50.63,50.66,33380.0,41.0508,41.0832,41.0427,41.067,33380.0
2018-07-31 14:20:00,50.66,50.66,50.59,50.61,232852.0,41.067,41.067,41.0102,41.0265,232852.0
2018-07-31 14:25:00,50.6,50.66,50.56,50.64,56575.0,41.0184,41.067,40.9859,41.0508,56575.0
2018-07-31 14:30:00,50.64,50.69,50.63,50.66,25875.0,41.0508,41.0913,41.0427,41.067,25875.0
2018-07-31 14:35:00,50.66,50.72,50.65,50.7,31181.0,41.067,41.1156,41.0589,41.0994,31181.0
2018-07-31 14:40:00,50.7,50.71,50.65,50.7,25315.0,41.0994,41.1075,41.0589,41.0994,25315.0
2018-07-31 14:45:00,50.69,50.74,50.69,50.73,29051.0,41.0913,41.1318,41.0913,41.1237,29051.0
2018-07-31 14:50:00,50.74,50.74,50.7,50.7,46371.0,41.1318,41.1318,41.0994,41.0994,46371.0
2018-07-31 14:55:00,50.7,50.71,50.66,50.66,28187.0,41.0994,41.1075,41.067,41.067,28187.0
2018-07-31 15:00:00,50.66,50.67,50.6,50.63,72617.0,41.067,41.0751,41.0184,41.0427,72617.0
2018-07-31 15:05:00,50.63,50.64,50.59,50.62,148635.0,41.0427,41.0508,41.0102,41.0346,148635.0
2018-07-31 15:10:00,50.62,50.66,50.61,50.64,67010.0,41.0346,41.067,41.0265,41.0508,67010.0
2018-07-31 15:15:00,50.65,50.66,50.59,50.6,69238.0,41.0589,41.067,41.0102,41.0184,69238.0
2018-07-31 15:20:00,50.6,50.66,50.59,50.66,49387.0,41.0184,41.067,41.0102,41.067,49387.0
2018-07-31 15:25:00,50.66,50.67,50.62,50.62,42389.0,41.067,41.0751,41.0346,41.0346,42389.0
2018-07-31 15:30:00,50.63,50.65,50.58,50.6,116595.0,41.0427,41.0589,41.0021,41.0184,116595.0
2018-07-31 15:35:00,50.6,50.65,50.56,50.62,292482.0,41.0184,41.0589,40.9859,41.0346,292482.0
2018-07-31 15:40:00,50.62,50.62,50.55,50.59,135746.0,41.0346,41.0346,40.9778,41.0102,135746.0
2018-07-31 15:45:00,50.58,50.63,50.54,50.55,317059.0,41.0021,41.0427,40.9697,40.9778,317059.0
2018-07-31 15:50:00,50.55,50.57,50.52,50.57,217507.0,40.9778,40.994,40.9535,40.994,217507.0
2018-07-31 15:55:00,50.57,50.61,50.54,50.55,664507.0,40.994,41.0265,40.9697,40.9778,664507.0
2018-08-01 09:30:00,50.94,51.18,50.87,51.17,223953.0,41.294,41.4885,41.2372,41.4804,223953.0
2018-08-01 09:35:00,51.17,51.17,50.94,50.96,127758.0,41.4804,41.4804,41.294,41.3102,127758.0
2018-08-01 09:40:00,50.96,51.02,50.88,50.97,80132.0,41.3102,41.3588,41.2453,41.3183,80132.0
2018-08-01 09:45:00,50.97,51.1,50.91,50.92,134887.0,41.3183,41.4237,41.2697,41.2778,134887.0
2018-08-01 09:50:00,50.92,51.01,50.87,50.98,66634.0,41.2778,41.3507,41.2372,41.3264,66634.0
2018-08-01 09:55:00,50.97,51.0,50.89,50.96,52622.0,41.3183,41.3426,41.2534,41.3102,52622.0
2018-08-01 10:00:00,50.95,51.06,50.92,51.05,164936.0,41.3021,41.3912,41.2778,41.3831,164936.0
2018-08-01 10:05:00,51.04,51.05,50.99,51.04,66873.0,41.375,41.3831,41.3345,41.375,66873.0
2018-08-01 10:10:00,51.03,51.03,50.97,50.98,175998.0,41.3669,41.3669,41.3183,41.3264,175998.0
2018-08-01 10:15:00,50.99,51.01,50.94,50.98,36190.0,41.3345,41.3507,41.294,41.3264,36190.0
2018-08-01 10:20:00,50.98,51.09,50.96,51.07,52613.0,41.3264,41.4156,41.3102,41.3994,52613.0
2018-08-01 10:25:00,51.06,51.16,51.06,51.14,59265.0,41.3912,41.4723,41.3912,41.4561,59265.0
2018-08-01 10:30:00,51.13,51.16,51.06,51.08,31892.0,41.448,41.4723,41.3912,41.4075,31892.0
2018-08-01 10:35:00,51.08,51.11,51.05,51.1,30219.0,41.4075,41.4318,41.3831,41.4237,30219.0
2018-08-01 10:40:00,51.11,51.13,51.08,51.11,37192.0,41.4318,41.448,41.4075,41.4318,37192.0
2018-08-01 10:45:00,51.11,51.12,51.06,51.11,37584.0,41.4318,41.4399,41.3912,41.4318,37584.0
2018-08-01 10:50:00,51.12,51.17,51.11,51.14,46344.0,41.4399,41.4804,41.4318,41.4561,46344.0
2018-08-01 10:55:00,51.14,51.14,51.03,51.05,41480.0,41.4561,41.4561,41.3669,41.3831,41480.0
2018-08-01 11:00:00,51.05,51.07,51.02,51.03,49873.0,41.3831,41.3994,41.3588,41.3669,49873.0
2018-08-01 11:05:00,51.03,51.03,50.98,51.02,29222.0,41.3669,41.3669,41.3264,41.3588,29222.0
2018-08-01 11:10:00,51.02,51.03,50.93,50.94,30511.0,41.3588,41.3669,41.2859,41.294,30511.0
2018-08-01 11:15:00,50.93,50.94,50.81,50.81,43705.0,41.2859,41.294,41.1886,41.1886,43705.0
2018-08-01 11:20:00,50.81,50.82,50.72,50.72,53667.0,41.1886,41.1967,41.1156,41.1156,53667.0
2018-08-01 11:25:00,50.72,50.74,50.61,50.62,87155.0,41.1156,41.1318,41.0265,41.0346,87155.0
2018-08-01 11:30:00,50.6,50.61,50.31,50.35,153711.0,41.0184,41.0265,40.7833,40.8157,153711.0
2018-08-01 11:35:00,50.34,50.49,50.29,50.46,246420.0,40.8076,40.9292,40.7671,40.9049,246420.0
2018-08-01 11:40:00,50.46,50.5,50.42,50.44,40419.0,40.9049,40.9373,40.8724,40.8887,40419.0
2018-08-01 11:45:00,50.45,50.57,50.44,50.55,49389.0,40.8968,40.994,40.8887,40.9778,49389.0
2018-08-01 11:50:00,50.54,50.58,50.49,50.57,72575.0,40.9697,41.0021,40.9292,40.994,72575.0
2018-08-01 11:55:00,50.57,50.6,50.54,50.54,40657.0,40.994,41.0184,40.9697,40.9697,40657.0
2018-08-01 12:00:00,50.54,50.54,50.41,50.44,51713.0,40.9697,40.9697,40.8643,40.8887,51713.0
2018-08-01 12:05:00,50.44,50.44,50.33,50.37,80797.0,40.8887,40.8887,40.7995,40.8319,80797.0
2018-08-01 12:10:00,50.37,50.4,50.36,50.39,58498.0,40.8319,40.8562,40.8238,40.8481,58498.0
2018-08-01 12:15:00,50.39,50.4,50.28,50.3,59675.0,40.8481,40.8562,40.7589,40.7752,59675.0
2018-08-01 12:20:00,50.3,50.31,50.19,50.22,94507.0,40.7752,40.7833,40.686,40.7103,94507.0
2018-08-01 12:25:00,50.22,50.25,50.17,50.19,87209.0,40.7103,40.7346,40.6698,40.686,87209.0
2018-08-01 12:30:00,50.19,50.25,50.14,50.24,55212.0,40.686,40.7346,40.6455,40.7265,55212.0
2018-08-01 12:35:00,50.24,50.28,50.23,50.25,41050.0,40.7265,40.7589,40.7184,40.7346,41050.0
2018-08-01 12:40:00,50.25,50.35,50.24,50.34,51007.0,40.7346,40.8157,40.7265,40.8076,51007.0
2018-08-01 12:45:00,50.34,50.37,50.3,50.35,21934.0,40.8076,40.8319,40.7752,40.8157,21934.0
2018-08-01 12:50:00,50.35,50.43,50.34,50.39,28761.0,40.8157,40.8805,40.8076,40.8481,28761.0
2018-08-01 12:55:00,50.39,50.39,50.33,50.36,39683.0,40.8481,40.8481,40.7995,40.8238,39683.0
2018-08-01 13:00:00,50.35,50.37,50.32,50.34,39764.0,40.8157,40.8319,40.7914,40.8076,39764.0
2018-08-01 13:05:00,50.34,50.36,50.31,50.32,191944.0,40.8076,40.8238,40.7833,40.7914,191944.0
2018-08-01 13:10:00,50.32,50.35,50.31,50.32,93075.0,40.7914,40.8157,40.7833,40.7914,93075.0
2018-08-01 13:15:00,50.32,50.34,50.3,50.31,32016.0,40.7914,40.8076,40.7752,40.7833,32016.0
2018-08-01 13:20:00,50.32,50.38,50.25,50.25,130763.0,40.7914,40.84,40.7346,40.7346,130763.0
2018-08-01 13:25:00,50.25,50.26,50.15,50.16,53854.0,40.7346,40.7427,40.6536,40.6617,53854.0
2018-08-01 13:30:00,50.16,50.17,50.1,50.11,113208.0,40.6617,40.6698,40.613,40.6211,113208.0
2018-08-01 13:35:00,50.12,50.15,50.11,50.14,74811.0,40.6292,40.6536,40.6211,40.6455,74811.0
2018-08-01 13:40:00,50.14,50.15,50.1,50.15,61490.0,40.6455,40.6536,40.613,40.6536,61490.0
2018-08-01 13:45:00,50.15,50.24,50.14,50.21,49735.0,40.6536,40.7265,40.6455,40.7022,49735.0
2018-08-01 13:50:00,50.21,50.27,50.21,50.25,37094.0,40.7022,40.7508,40.7022,40.7346,37094.0
2018-08-01 13:55:00,50.25,50.25,50.09,50.2,93016.0,40.7346,40.7346,40.6049,40.6941,93016.0
2018-08-01 14:00:00,50.2,50.3,50.13,50.17,152823.0,40.6941,40.7752,40.6374,40.6698,152823.0
2018-08-01 14:05:00,50.17,50.19,50.05,50.13,67526.0,40.6698,40.686,40.5725,40.6374,67526.0
2018-08-01 14:10:00,50.12,50.13,50.04,50.1,74690.0,40.6292,40.6374,40.5644,40.613,74690.0
2018-08-01 14:15:00,50.09,50.18,50.09,50.17,56464.0,40.6049,40.6779,40.6049,40.6698,56464.0
2018-08-01 14:20:00,50.18,50.23,50.15,50.18,73136.0,40.6779,40.7184,40.6536,40.6779,73136.0
2018-08-01 14:25:00,50.19,50.22,50.17,50.19,52182.0,40.686,40.7103,40.6698,40.686,52182.0
2018-08-01 14:30:00,50.2,50.21,50.14,50.21,36898.0,40.6941,40.7022,40.6455,40.7022,36898.0
2018-08-01 14:35:00,50.21,50.24,50.19,50.24,52191.0,40.7022,40.7265,40.686,40.7265,52191.0
2018-08-01 14:40:00,50.24,50.25,50.19,50.19,51102.0,40.7265,40.7346,40.686,40.686,51102.0
2018-08-01 14:45:00,50.2,50.25,50.19,50.25,31360.0,40.6941,40.7346,40.686,40.7346,31360.0
2018-08-01 14:50:00,50.25,50.31,50.24,50.29,78068.0,40.7346,40.7833,40.7265,40.7671,78068.0
2018-08-01 14:55:00,50.29,50.32,50.26,50.28,69617.0,40.7671,40.7914,40.7427,40.7589,69617.0
2018-08-01 15:00:00,50.29,50.32,50.28,50.31,42582.0,40.7671,40.7914,40.7589,40.7833,42582.0
2018-08-01 15:05:00,50.31,50.34,50.29,50.34,45421.0,40.7833,40.8076,40.7671,40.8076,45421.0
2018-08-01 15:10:00,50.34,50.36,50.33,50.34,34911.0,40.8076,40.8238,40.7995,40.8076,34911.0
2018-08-01 15:15:00,50.34,50.35,50.26,50.29,58011.0,40.8076,40.8157,40.7427,40.7671,58011.0
2018-08-01 15:20:00,50.3,50.32,50.29,50.31,44101.0,40.7752,40.7914,40.7671,40.7833,44101.0
2018-08-01 15:25:00,50.31,50.33,50.27,50.33,60932.0,40.7833,40.7995,40.7508,40.7995,60932.0
2018-08-01 15:30:00,50.33,50.37,50.31,50.37,82404.0,40.7995,40.8319,40.7833,40.8319,82404.0
2018-08-01 15:35:00,50.37,50.38,50.31,50.34,71183.0,40.8319,40.84,40.7833,40.8076,71183.0
2018-08-01 15:40:00,50.34,50.38,50.32,50.37,108261.0,40.8076,40.84,40.7914,40.8319,108261.0
2018-08-01 15:45:00,50.38,50.38,50.32,50.32,135694.0,40.84,40.84,40.7914,40.7914,135694.0
2018-08-01 15:50:00,50.31,50.34,50.27,50.28,133256.0,40.7833,40.8076,40.7508,40.7589,133256.0
2018-08-01 15:55:00,50.28,50.28,50.1,50.19,850185.0,40.7589,40.7589,40.613,40.686,850185.0
2018-08-02 09:30:00,49.81,49.86,49.5,49.57,235446.0,40.3779,40.4185,40.1266,40.1834,235446.0
2018-08-02 09:35:00,49.57,49.57,49.25,49.53,208160.0,40.1834,40.1834,39.924,40.151,208160.0
2018-08-02 09:40:00,49.54,49.75,49.53,49.68,202363.0,40.1591,40.3293,40.151,40.2726,202363.0
2018-08-02 09:45:00,49.68,49.71,49.48,49.53,83530.0,40.2726,40.2969,40.1104,40.151,83530.0
2018-08-02 09:50:00,49.54,49.67,49.51,49.59,122254.0,40.1591,40.2645,40.1348,40.1996,122254.0
2018-08-02 09:55:00,49.6,49.72,49.54,49.7,108075.0,40.2077,40.305,40.1591,40.2888,108075.0
2018-08-02 10:00:00,49.71,49.87,49.69,49.81,219854.0,40.2969,40.4266,40.2807,40.3779,219854.0
2018-08-02 10:05:00,49.81,49.86,49.73,49.74,69726.0,40.3779,40.4185,40.3131,40.3212,69726.0
2018-08-02 10:10:00,49.74,49.78,49.68,49.72,72961.0,40.3212,40.3536,40.2726,40.305,72961.0
2018-08-02 10:15:00,49.72,49.79,49.65,49.78,161405.0,40.305,40.3617,40.2482,40.3536,161405.0
2018-08-02 10:20:00,49.78,49.93,49.78,49.91,154754.0,40.3536,40.4752,40.3536,40.459,154754.0
2018-08-02 10:25:00,49.91,49.97,49.83,49.88,67563.0,40.459,40.5077,40.3942,40.4347,67563.0
2018-08-02 10:30:00,49.89,49.96,49.87,49.91,79172.0,40.4428,40.4995,40.4266,40.459,79172.0
2018-08-02 10:35:00,49.92,50.03,49.91,49.99,129379.0,40.4671,40.5563,40.459,40.5239,129379.0
2018-08-02 10:40:00,50.0,50.01,49.86,49.86,72013.0,40.532,40.5401,40.4185,40.4185,72013.0
2018-08-02 10:45:00,49.87,49.87,49.69,49.71,75252.0,40.4266,40.4266,40.2807,40.2969,75252.0
2018-08-02 10:50:00,49.72,49.72,49.58,49.59,143280.0,40.305,40.305,40.1915,40.1996,143280.0
2018-08-02 10:55:00,49.59,49.59,49.52,49.57,91395.0,40.1996,40.1996,40.1429,40.1834,91395.0
2018-08-02 11:00:00,49.57,49.69,49.57,49.64,97229.0,40.1834,40.2807,40.1834,40.2401,97229.0
2018-08-02 11:05:00,49.64,49.7,49.6,49.68,56008.0,40.2401,40.2888,40.2077,40.2726,56008.0
2018-08-02 11:10:00,49.69,49.73,49.64,49.72,52043.0,40.2807,40.3131,40.2401,40.305,52043.0
2018-08-02 11:15:00,49.73,49.73,49.63,49.64,55457.0,40.3131,40.3131,40.232,40.2401,55457.0
2018-08-02 11:20:00,49.64,49.65,49.54,49.56,61593.0,40.2401,40.2482,40.1591,40.1753,61593.0
2018-08-02 11:25:00,49.57,49.65,49.55,49.61,46799.0,40.1834,40.2482,40.1672,40.2158,46799.0
2018-08-02 11:30:00,49.61,49.63,49.58,49.6,34769.0,40.2158,40.232,40.1915,40.2077,34769.0
2018-08-02 11:35:00,49.61,49.74,49.61,49.71,40367.0,40.2158,40.3212,40.2158,40.2969,40367.0
2018-08-02 11:40:00,49.72,49.73,49.66,49.7,58053.0,40.305,40.3131,40.2564,40.2888,58053.0
2018-08-02 11:45:00,49.7,49.73,49.67,49.69,52382.0,40.2888,40.3131,40.2645,40.2807,52382.0
2018-08-02 11:50:00,49.69,49.71,49.57,49.59,50672.0,40.2807,40.2969,40.1834,40.1996,50672.0
2018-08-02 11:55:00,49.59,49.59,49.51,49.55,78386.0,40.1996,40.1996,40.1348,40.1672,78386.0
2018-08-02 12:00:00,49.55,49.64,49.53,49.63,63309.0,40.1672,40.2401,40.151,40.232,63309.0
2018-08-02 12:05:00,49.63,49.73,49.62,49.63,104412.0,40.232,40.3131,40.2239,40.232,104412.0
2018-08-02 12:10:00,49.63,49.66,49.6,49.62,41669.0,40.232,40.2564,40.2077,40.2239,41669.0
2018-08-02 12:15:00,49.62,49.69,49.61,49.69,68669.0,40.2239,40.2807,40.2158,40.2807,68669.0
2018-08-02 12:20:00,49.7,49.76,49.69,49.72,92679.0,40.2888,40.3374,40.2807,40.305,92679.0
2018-08-02 12:25:00,49.72,49.75,49.71,49.75,60560.0,40.305,40.3293,40.2969,40.3293,60560.0
2018-08-02 12:30:00,49.74,49.76,49.65,49.67,52504.0,40.3212,40.3374,40.2482,40.2645,52504.0
2018-08-02 12:35:00,49.68,49.72,49.65,49.69,62754.0,40.2726,40.305,40.2482,40.2807,62754.0
2018-08-02 12:40:00,49.69,49.76,49.69,49.72,36087.0,40.2807,40.3374,40.2807,40.305,36087.0
2018-08-02 12:45:00,49.72,49.84,49.72,49.81,49524.0,40.305,40.4023,40.305,40.3779,49524.0
2018-08-02 12:50:00,49.81,49.85,49.8,49.83,43996.0,40.3779,40.4104,40.3698,40.3942,43996.0
2018-08-02 12:55:00,49.83,49.85,49.77,49.77,40467.0,40.3942,40.4104,40.3455,40.3455,40467.0
2018-08-02 13:00:00,49.77,49.79,49.71,49.72,77557.0,40.3455,40.3617,40.2969,40.305,77557.0
2018-08-02 13:05:00,49.72,49.77,49.68,49.72,36829.0,40.305,40.3455,40.2726,40.305,36829.0
2018-08-02 13:10:00,49.72,49.79,49.72,49.74,47546.0,40.305,40.3617,40.305,40.3212,47546.0
2018-08-02 13:15:00,49.75,49.87,49.74,49.85,43388.0,40.3293,40.4266,40.3212,40.4104,43388.0
2018-08-02 13:20:00,49.85,49.89,49.83,49.85,55968.0,40.4104,40.4428,40.3942,40.4104,55968.0
2018-08-02 13:25:00,49.85,49.89,49.84,49.87,29458.0,40.4104,40.4428,40.4023,40.4266,29458.0
2018-08-02 13:30:00,49.88,49.98,49.86,49.97,51574.0,40.4347,40.5158,40.4185,40.5077,51574.0
2018-08-02 13:35:00,49.97,49.97,49.93,49.93,37388.0,40.5077,40.5077,40.4752,40.4752,37388.0
2018-08-02 13:40:00,49.94,49.98,49.92,49.95,46935.0,40.4833,40.5158,40.4671,40.4914,46935.0
2018-08-02 13:45:00,49.96,49.99,49.94,49.98,45978.0,40.4995,40.5239,40.4833,40.5158,45978.0
2018-08-02 13:50:00,49.98,50.02,49.96,49.97,39263.0,40.5158,40.5482,40.4995,40.5077,39263.0
2018-08-02 13:55:00,49.96,50.0,49.96,49.99,27153.0,40.4995,40.532,40.4995,40.5239,27153.0
2018-08-02 14:00:00,49.99,50.02,49.97,50.0,33786.0,40.5239,40.5482,40.5077,40.532,33786.0
2018-08-02 14:05:00,50.0,50.01,49.97,50.01,31851.0,40.532,40.5401,40.5077,40.5401,31851.0
2018-08-02 14:10:00,50.0,50.01,49.98,50.01,27725.0,40.532,40.5401,40.5158,40.5401,27725.0
2018-08-02 14:15:00,50.01,50.02,49.94,49.94,58103.0,40.5401,40.5482,40.4833,40.4833,58103.0
2018-08-02 14:20:00,49.94,49.94,49.83,49.84,100843.0,40.4833,40.4833,40.3942,40.4023,100843.0
2018-08-02 14:25:00,49.83,49.86,49.81,49.83,78682.0,40.3942,40.4185,40.3779,40.3942,78682.0
2018-08-02 14:30:00,49.83,49.88,49.83,49.85,65271.0,40.3942,40.4347,40.3942,40.4104,65271.0
2018-08-02 14:35:00,49.85,49.89,49.85,49.88,28617.0,40.4104,40.4428,40.4104,40.4347,28617.0
2018-08-02 14:40:00,49.88,49.93,49.88,49.91,30851.0,40.4347,40.4752,40.4347,40.459,30851.0
2018-08-02 14:45:00,49.91,49.92,49.86,49.88,35547.0,40.459,40.4671,40.4185,40.4347,35547.0
2018-08-02 14:50:00,49.88,49.94,49.88,49.91,28231.0,40.4347,40.4833,40.4347,40.459,28231.0
2018-08-02 14:55:00,49.91,49.99,49.91,49.98,35633.0,40.459,40.5239,40.459,40.5158,35633.0
2018-08-02 15:00:00,49.98,49.99,49.94,49.97,71488.0,40.5158,40.5239,40.4833,40.5077,71488.0
2018-08-02 15:05:00,49.97,49.98,49.87,49.89,65030.0,40.5077,40.5158,40.4266,40.4428,65030.0
2018-08-02 15:10:00,49.9,49.91,49.85,49.89,26957.0,40.4509,40.459,40.4104,40.4428,26957.0
2018-08-02 15:15:00,49.9,49.94,49.89,49.94,58041.0,40.4509,40.4833,40.4428,40.4833,58041.0
2018-08-02 15:20:00,49.94,49.96,49.88,49.89,78480.0,40.4833,40.4995,40.4347,40.4428,78480.0
2018-08-02 15:25:00,49.88,49.88,49.83,49.83,62321.0,40.4347,40.4347,40.3942,40.3942,62321.0
2018-08-02 15:30:00,49.83,49.84,49.8,49.83,137389.0,40.3942,40.4023,40.3698,40.3942,137389.0
2018-08-02 15:35:00,49.83,49.83,49.81,49.81,91512.0,40.3942,40.3942,40.3779,40.3779,91512.0
2018-08-02 15:40:00,49.81,49.87,49.81,49.85,117155.0,40.3779,40.4266,40.3779,40.4104,117155.0
2018-08-02 15:45:00,49.84,49.87,49.8,49.81,139735.0,40.4023,40.4266,40.3698,40.3779,139735.0
2018-08-02 15:50:00,49.81,49.82,49.76,49.8,222737.0,40.3779,40.3861,40.3374,40.3698,222737.0
2018-08-02 15:55:00,49.79,49.82,49.72,49.81,575961.0,40.3617,40.3861,40.305,40.3779,575961.0
2018-08-03 09:30:00,49.97,49.97,49.75,49.93,109542.0,40.5077,40.5077,40.3293,40.4752,109542.0
2018-08-03 09:35:00,49.92,50.06,49.89,50.04,93813.0,40.4671,40.5806,40.4428,40.5644,93813.0
2018-08-03 09:40:00,50.03,50.11,49.98,50.08,65703.0,40.5563,40.6211,40.5158,40.5968,65703.0
2018-08-03 09:45:00,50.08,50.11,49.99,50.0,112661.0,40.5968,40.6211,40.5239,40.532,112661.0
2018-08-03 09:50:00,50.0,50.01,49.94,49.98,50408.0,40.532,40.5401,40.4833,40.5158,50408.0
2018-08-03 09:55:00,49.97,50.02,49.91,49.99,72949.0,40.5077,40.5482,40.459,40.5239,72949.0
2018-08-03 10:00:00,49.99,50.02,49.92,50.0,59299.0,40.5239,40.5482,40.4671,40.532,59299.0
2018-08-03 10:05:00,49.99,50.01,49.94,49.97,31315.0,40.5239,40.5401,40.4833,40.5077,31315.0
2018-08-03 10:10:00,49.97,49.98,49.88,49.94,34595.0,40.5077,40.5158,40.4347,40.4833,34595.0
2018-08-03 10:15:00,49.94,50.04,49.94,50.02,41257.0,40.4833,40.5644,40.4833,40.5482,41257.0
2018-08-03 10:20:00,50.02,50.04,49.95,49.98,32385.0,40.5482,40.5644,40.4914,40.5158,32385.0
2018-08-03 10:25:00,49.97,50.01,49.97,49.98,37737.0,40.5077,40.5401,40.5077,40.5158,37737.0
2018-08-03 10:30:00,49.99,50.0,49.91,49.93,46647.0,40.5239,40.532,40.459,40.4752,46647.0
2018-08-03 10:35:00,49.94,50.02,49.94,50.0,47119.0,40.4833,40.5482,40.4833,40.532,47119.0
2018-08-03 10:40:00,50.0,50.02,49.96,49.98,39957.0,40.532,40.5482,40.4995,40.5158,39957.0
2018-08-03 10:45:00,49.98,49.99,49.94,49.95,26608.0,40.5158,40.5239,40.4833,40.4914,26608.0
2018-08-03 10:50:00,49.95,49.95,49.89,49.89,39751.0,40.4914,40.4914,40.4428,40.4428,39751.0
2018-08-03 10:55:00,49.9,49.92,49.75,49.79,117577.0,40.4509,40.4671,40.3293,40.3617,117577.0
2018-08-03 11:00:00,49.79,49.84,49.73,49.8,80996.0,40.3617,40.4023,40.3131,40.3698,80996.0
2018-08-03 11:05:00,49.8,49.86,49.8,49.84,46512.0,40.3698,40.4185,40.3698,40.4023,46512.0
2018-08-03 11:10:00,49.84,49.88,49.83,49.85,28762.0,40.4023,40.4347,40.3942,40.4104,28762.0
2018-08-03 11:15:00,49.84,49.85,49.75,49.79,30380.0,40.4023,40.4104,40.3293,40.3617,30380.0
2018-08-03 11:20:00,49.79,49.83,49.77,49.79,17949.0,40.3617,40.3942,40.3455,40.3617,17949.0
2018-08-03 11:25:00,49.78,49.83,49.77,49.83,24112.0,40.3536,40.3942,40.3455,40.3942,24112.0
2018-08-03 11:30:00,49.82,49.88,49.78,49.88,37072.0,40.3861,40.4347,40.3536,40.4347,37072.0
2018-08-03 11:35:00,49.88,49.92,49.87,49.87,33645.0,40.4347,40.4671,40.4266,40.4266,33645.0
2018-08-03 11:40:00,49.87,49.96,49.85,49.95,41380.0,40.4266,40.4995,40.4104,40.4914,41380.0
2018-08-03 11:45:00,49.96,49.97,49.93,49.95,35369.0,40.4995,40.5077,40.4752,40.4914,35369.0
2018-08-03 11:50:00,49.95,50.0,49.95,49.98,19893.0,40.4914,40.532,40.4914,40.5158,19893.0
2018-08-03 11:55:00,49.98,49.98,49.9,49.92,27150.0,40.5158,40.5158,40.4509,40.4671,27150.0
2018-08-03 12:00:00,49.92,50.0,49.9,50.0,23269.0,40.4671,40.532,40.4509,40.532,23269.0
2018-08-03 12:05:00,50.0,50.09,49.97,50.06,39842.0,40.532,40.6049,40.5077,40.5806,39842.0
2018-08-03 12:10:00,50.07,50.11,50.06,50.09,22344.0,40.5887,40.6211,40.5806,40.6049,22344.0
2018-08-03 12:15:00,50.08,50.16,50.08,50.11,77680.0,40.5968,40.6617,40.5968,40.6211,77680.0
2018-08-03 12:20:00,50.11,50.14,50.1,50.12,22099.0,40.6211,40.6455,40.613,40.6292,22099.0
2018-08-03 12:25:00,50.12,50.13,50.1,50.12,14173.0,40.6292,40.6374,40.613,40.6292,14173.0
2018-08-03 12:30:00,50.13,50.13,50.07,50.08,19655.0,40.6374,40.6374,40.5887,40.5968,19655.0
2018-08-03 12:35:00,50.08,50.09,50.05,50.05,13922.0,40.5968,40.6049,40.5725,40.5725,13922.0
2018-08-03 12:40:00,50.05,50.07,50.02,50.05,27902.0,40.5725,40.5887,40.5482,40.5725,27902.0
2018-08-03 12:45:00,50.05,50.06,50.03,50.05,26054.0,40.5725,40.5806,40.5563,40.5725,26054.0
2018-08-03 12:50:00,50.05,50.06,50.03,50.05,9038.0,40.5725,40.5806,40.5563,40.5725,9038.0
2018-08-03 12:55:00,50.05,50.09,50.05,50.07,14398.0,40.5725,40.6049,40.5725,40.5887,14398.0
2018-08-03 13:00:00,50.08,50.14,50.07,50.13,23453.0,40.5968,40.6455,40.5887,40.6374,23453.0
2018-08-03 13:05:00,50.13,50.15,50.11,50.12,15615.0,40.6374,40.6536,40.6211,40.6292,15615.0
2018-08-03 13:10:00,50.11,50.13,50.1,50.12,12663.0,40.6211,40.6374,40.613,40.6292,12663.0
2018-08-03 13:15:00,50.11,50.12,50.09,50.11,11506.0,40.6211,40.6292,40.6049,40.6211,11506.0
2018-08-03 13:20:00,50.11,50.11,50.05,50.09,24489.0,40.6211,40.6211,40.5725,40.6049,24489.0
2018-08-03 13:25:00,50.08,50.09,50.0,50.02,26209.0,40.5968,40.6049,40.532,40.5482,26209.0
2018-08-03 13:30:00,50.02,50.04,49.98,49.99,23976.0,40.5482,40.5644,40.5158,40.5239,23976.0
2018-08-03 13:35:00,49.99,50.0,49.94,49.98,27951.0,40.5239,40.532,40.4833,40.5158,27951.0
2018-08-03 13:40:00,49.98,49.99,49.95,49.97,33031.0,40.5158,40.5239,40.4914,40.5077,33031.0
2018-08-03 13:45:00,49.97,49.98,49.94,49.95,34726.0,40.5077,40.5158,40.4833,40.4914,34726.0
2018-08-03 13:50:00,49.95,49.96,49.92,49.93,37390.0,40.4914,40.4995,40.4671,40.4752,37390.0
2018-08-03 13:55:00,49.93,49.96,49.91,49.96,71035.0,40.4752,40.4995,40.459,40.4995,71035.0
2018-08-03 14:00:00,49.96,49.96,49.91,49.91,44119.0,40.4995,40.4995,40.459,40.459,44119.0
2018-08-03 14:05:00,49.91,49.92,49.87,49.9,59080.0,40.459,40.4671,40.4266,40.4509,59080.0
2018-08-03 14:10:00,49.9,49.91,49.86,49.9,47509.0,40.4509,40.459,40.4185,40.4509,47509.0
2018-08-03 14:15:00,49.9,49.92,49.88,49.89,26546.0,40.4509,40.4671,40.4347,40.4428,26546.0
2018-08-03 14:20:00,49.89,49.89,49.85,49.86,27856.0,40.4428,40.4428,40.4104,40.4185,27856.0
2018-08-03 14:25:00,49.86,49.88,49.81,49.82,43682.0,40.4185,40.4347,40.3779,40.3861,43682.0
2018-08-03 14:30:00,49.82,49.88,49.81,49.88,38235.0,40.3861,40.4347,40.3779,40.4347,38235.0
2018-08-03 14:35:00,49.88,49.88,49.82,49.82,33095.0,40.4347,40.4347,40.3861,40.3861,33095.0
2018-08-03 14:40:00,49.82,49.83,49.81,49.82,25422.0,40.3861,40.3942,40.3779,40.3861,25422.0
2018-08-03 14:45:00,49.81,49.86,49.81,49.84,38446.0,40.3779,40.4185,40.3779,40.4023,38446.0
2018-08-03 14:50:00,49.85,49.85,49.82,49.84,38893.0,40.4104,40.4104,40.3861,40.4023,38893.0
2018-08-03 14:55:00,49.84,49.86,49.82,49.83,34209.0,40.4023,40.4185,40.3861,40.3942,34209.0
2018-08-03 15:00:00,49.84,49.89,49.83,49.89,38581.0,40.4023,40.4428,40.3942,40.4428,38581.0
2018-08-03 15:05:00,49.89,49.91,49.88,49.9,74999.0,40.4428,40.459,40.4347,40.4509,74999.0
2018-08-03 15:10:00,49.91,49.95,49.9,49.95,91755.0,40.459,40.4914,40.4509,40.4914,91755.0
2018-08-03 15:15:00,49.95,49.98,49.93,49.98,75332.0,40.4914,40.5158,40.4752,40.5158,75332.0
2018-08-03 15:20:00,49.97,49.98,49.95,49.98,51864.0,40.5077,40.5158,40.4914,40.5158,51864.0
2018-08-03 15:25:00,49.98,49.99,49.93,49.94,49603.0,40.5158,40.5239,40.4752,40.4833,49603.0
2018-08-03 15:30:00,49.94,49.94,49.89,49.89,82155.0,40.4833,40.4833,40.4428,40.4428,82155.0
2018-08-03 15:35:00,49.89,49.92,49.88,49.91,81264.0,40.4428,40.4671,40.4347,40.459,81264.0
2018-08-03 15:40:00,49.91,49.94,49.9,49.94,133638.0,40.459,40.4833,40.4509,40.4833,133638.0
2018-08-03 15:45:00,49.95,49.96,49.91,49.93,141394.0,40.4914,40.4995,40.459,40.4752,141394.0
2018-08-03 15:50:00,49.93,49.94,49.89,49.91,193255.0,40.4752,40.4833,40.4428,40.459,193255.0
2018-08-03 15:55:00,49.91,49.92,49.88,49.91,480431.0,40.459,40.4671,40.4347,40.459,480431.0
2018-08-06 09:30:00,49.89,49.89,49.65,49.8,125240.0,40.4428,40.4428,40.2482,40.3698,125240.0
2018-08-06 09:35:00,49.81,49.82,49.63,49.67,128205.0,40.3779,40.3861,40.232,40.2645,128205.0
2018-08-06 09:40:00,49.68,49.73,49.59,49.65,77956.0,40.2726,40.3131,40.1996,40.2482,77956.0
2018-08-06 09:45:00,49.65,49.68,49.57,49.6,129640.0,40.2482,40.2726,40.1834,40.2077,129640.0
2018-08-06 09:50:00,49.59,49.72,49.57,49.69,133969.0,40.1996,40.305,40.1834,40.2807,133969.0
2018-08-06 09:55:00,49.68,49.75,49.63,49.68,109299.0,40.2726,40.3293,40.232,40.2726,109299.0
2018-08-06 10:00:00,49.67,49.7,49.59,49.6,98645.0,40.2645,40.2888,40.1996,40.2077,98645.0
2018-08-06 10:05:00,49.62,49.72,49.61,49.69,64199.0,40.2239,40.305,40.2158,40.2807,64199.0
2018-08-06 10:10:00,49.69,49.71,49.65,49.69,92462.0,40.2807,40.2969,40.2482,40.2807,92462.0
2018-08-06 10:15:00,49.69,49.77,49.68,49.77,85127.0,40.2807,40.3455,40.2726,40.3455,85127.0
2018-08-06 10:20:00,49.77,49.79,49.7,49.71,54089.0,40.3455,40.3617,40.2888,40.2969,54089.0
2018-08-06 10:25:00,49.71,49.76,49.71,49.72,30875.0,40.2969,40.3374,40.2969,40.305,30875.0
2018-08-06 10:30:00,49.71,49.86,49.71,49.85,41217.0,40.2969,40.4185,40.2969,40.4104,41217.0
2018-08-06 10:35:00,49.85,49.85,49.8,49.83,33647.0,40.4104,40.4104,40.3698,40.3942,33647.0
2018-08-06 10:40:00,49.83,49.89,49.81,49.86,28384.0,40.3942,40.4428,40.3779,40.4185,28384.0
2018-08-06 10:45:00,49.87,49.92,49.87,49.88,34654.0,40.4266,40.4671,40.4266,40.4347,34654.0
2018-08-06 10:50:00,49.88,49.89,49.83,49.86,136711.0,40.4347,40.4428,40.3942,40.4185,136711.0
2018-08-06 10:55:00,49.86,49.9,49.85,49.9,45514.0,40.4185,40.4509,40.4104,40.4509,45514.0
2018-08-06 11:00:00,49.9,49.92,49.86,49.88,37756.0,40.4509,40.4671,40.4185,40.4347,37756.0
2018-08-06 11:05:00,49.89,49.89,49.86,49.86,29116.0,40.4428,40.4428,40.4185,40.4185,29116.0
2018-08-06 11:10:00,49.86,49.88,49.85,49.86,25335.0,40.4185,40.4347,40.4104,40.4185,25335.0
2018-08-06 11:15:00,49.86,49.86,49.79,49.83,34378.0,40.4185,40.4185,40.3617,40.3942,34378.0
2018-08-06 11:20:00,49.83,49.85,49.75,49.85,26501.0,40.3942,40.4104,40.3293,40.4104,26501.0
2018-08-06 11:25:00,49.84,49.86,49.82,49.85,30183.0,40.4023,40.4185,40.3861,40.4104,30183.0
2018-08-06 11:30:00,49.84,49.86,49.81,49.81,27913.0,40.4023,40.4185,40.3779,40.3779,27913.0
2018-08-06 11:35:00,49.81,49.87,49.81,49.86,32731.0,40.3779,40.4266,40.3779,40.4185,32731.0
2018-08-06 11:40:00,49.86,49.87,49.82,49.83,50225.0,40.4185,40.4266,40.3861,40.3942,50225.0
2018-08-06 11:45:00,49.84,49.87,49.84,49.86,23274.0,40.4023,40.4266,40.4023,40.4185,23274.0
2018-08-06 11:50:00,49.86,49.93,49.86,49.91,47949.0,40.4185,40.4752,40.4185,40.459,47949.0
2018-08-06 11:55:00,49.91,49.98,49.91,49.98,43759.0,40.459,40.5158,40.459,40.5158,43759.0
2018-08-06 12:00:00,49.97,49.98,49.94,49.96,46523.0,40.5077,40.5158,40.4833,40.4995,46523.0
2018-08-06 12:05:00,49.96,49.98,49.95,49.96,20619.0,40.4995,40.5158,40.4914,40.4995,20619.0
2018-08-06 12:10:00,49.95,49.99,49.91,49.97,39736.0,40.4914,40.5239,40.459,40.5077,39736.0
2018-08-06 12:15:00,49.97,49.99,49.96,49.99,28573.0,40.5077,40.5239,40.4995,40.5239,28573.0
2018-08-06 12:20:00,49.99,50.0,49.95,49.98,55698.0,40.5239,40.532,40.4914,40.5158,55698.0
2018-08-06 12:25:00,49.99,50.0,49.95,49.98,21694.0,40.5239,40.532,40.4914,40.5158,21694.0
2018-08-06 12:30:00,49.99,50.0,49.97,50.0,64683.0,40.5239,40.532,40.5077,40.532,64683.0
2018-08-06 12:35:00,50.0,50.07,49.99,50.07,65593.0,40.532,40.5887,40.5239,40.5887,65593.0
2018-08-06 12:40:00,50.07,50.08,50.05,50.08,23417.0,40.5887,40.5968,40.5725,40.5968,23417.0
2018-08-06 12:45:00,50.08,50.12,50.07,50.08,37700.0,40.5968,40.6292,40.5887,40.5968,37700.0
2018-08-06 12:50:00,50.09,50.09,50.04,50.06,37134.0,40.6049,40.6049,40.5644,40.5806,37134.0
2018-08-06 12:55:00,50.06,50.07,50.02,50.04,24643.0,40.5806,40.5887,40.5482,40.5644,24643.0
2018-08-06 13:00:00,50.05,50.07,50.04,50.07,33351.0,40.5725,40.5887,40.5644,40.5887,33351.0
2018-08-06 13:05:00,50.07,50.12,50.06,50.12,26376.0,40.5887,40.6292,40.5806,40.6292,26376.0
2018-08-06 13:10:00,50.11,50.12,50.06,50.06,24877.0,40.6211,40.6292,40.5806,40.5806,24877.0
2018-08-06 13:15:00,50.06,50.07,50.0,50.02,43734.0,40.5806,40.5887,40.532,40.5482,43734.0
2018-08-06 13:20:00,50.02,50.03,49.95,49.97,25466.0,40.5482,40.5563,40.4914,40.5077,25466.0
2018-08-06 13:25:00,49.96,49.97,49.94,49.95,18588.0,40.4995,40.5077,40.4833,40.4914,18588.0
2018-08-06 13:30:00,49.95,49.96,49.91,49.96,31076.0,40.4914,40.4995,40.459,40.4995,31076.0
2018-08-06 13:35:00,49.96,49.99,49.94,49.97,18764.0,40.4995,40.5239,40.4833,40.5077,18764.0
2018-08-06 13:40:00,49.96,49.98,49.96,49.98,23675.0,40.4995,40.5158,40.4995,40.5158,23675.0
2018-08-06 13:45:00,49.98,50.0,49.96,50.0,25305.0,40.5158,40.532,40.4995,40.532,25305.0
2018-08-06 13:50:00,49.99,50.01,49.97,50.01,21827.0,40.5239,40.5401,40.5077,40.5401,21827.0
2018-08-06 13:55:00,50.01,50.03,49.99,50.02,51583.0,40.5401,40.5563,40.5239,40.5482,51583.0
2018-08-06 14:00:00,50.02,50.03,49.98,50.0,28463.0,40.5482,40.5563,40.5158,40.532,28463.0
2018-08-06 14:05:00,50.0,50.05,49.99,50.05,38745.0,40.532,40.5725,40.5239,40.5725,38745.0
2018-08-06 14:10:00,50.05,50.09,50.04,50.07,26119.0,40.5725,40.6049,40.5644,40.5887,26119.0
2018-08-06 14:15:00,50.07,50.09,50.06,50.07,22644.0,40.5887,40.6049,40.5806,40.5887,22644.0
2018-08-06 14:20:00,50.08,50.08,50.06,50.07,15629.0,40.5968,40.5968,40.5806,40.5887,15629.0
2018-08-06 14:25:00,50.07,50.08,50.01,50.03,50320.0,40.5887,40.5968,40.5401,40.5563,50320.0
2018-08-06 14:30:00,50.03,50.05,50.02,50.05,21715.0,40.5563,40.5725,40.5482,40.5725,21715.0
2018-08-06 14:35:00,50.05,50.08,50.04,50.07,27828.0,40.5725,40.5968,40.5644,40.5887,27828.0
2018-08-06 14:40:00,50.07,50.09,50.04,50.09,28491.0,40.5887,40.6049,40.5644,40.6049,28491.0
2018-08-06 14:45:00,50.08,50.09,50.06,50.08,25962.0,40.5968,40.6049,40.5806,40.5968,25962.0
2018-08-06 14:50:00,50.09,50.1,50.06,50.09,37051.0,40.6049,40.613,40.5806,40.6049,37051.0
2018-08-06 14:55:00,50.09,50.09,50.02,50.03,29197.0,40.6049,40.6049,40.5482,40.5563,29197.0
2018-08-06 15:00:00,50.03,50.06,50.01,50.01,46349.0,40.5563,40.5806,40.5401,40.5401,46349.0
2018-08-06 15:05:00,50.02,50.03,49.96,49.99,65482.0,40.5482,40.5563,40.4995,40.5239,65482.0
2018-08-06 15:10:00,49.99,50.0,49.97,49.99,56943.0,40.5239,40.532,40.5077,40.5239,56943.0
2018-08-06 15:15:00,49.99,50.0,49.98,50.0,19681.0,40.5239,40.532,40.5158,40.532,19681.0
2018-08-06 15:20:00,50.0,50.02,49.99,50.0,25603.0,40.532,40.5482,40.5239,40.532,25603.0
2018-08-06 15:25:00,49.99,50.03,49.99,50.01,55542.0,40.5239,40.5563,40.5239,40.5401,55542.0
2018-08-06 15:30:00,50.01,50.03,49.99,50.03,56598.0,40.5401,40.5563,40.5239,40.5563,56598.0
2018-08-06 15:35:00,50.03,50.03,49.98,49.98,44597.0,40.5563,40.5563,40.5158,40.5158,44597.0
2018-08-06 15:40:00,49.98,50.0,49.97,49.99,51059.0,40.5158,40.532,40.5077,40.5239,51059.0
2018-08-06 15:45:00,49.99,50.01,49.94,49.97,112262.0,40.5239,40.5401,40.4833,40.5077,112262.0
2018-08-06 15:50:00,49.97,50.0,49.96,49.97,86334.0,40.5077,40.532,40.4995,40.5077,86334.0
2018-08-06 15:55:00,49.97,49.98,49.93,49.98,214349.0,40.5077,40.5158,40.4752,40.5158,214349.0
2018-08-07 09:30:00,50.15,50.3,50.1,50.29,143279.0,40.6536,40.7752,40.613,40.7671,143279.0
2018-08-07 09:35:00,50.28,50.47,50.24,50.46,91884.0,40.7589,40.913,40.7265,40.9049,91884.0
2018-08-07 09:40:00,50.45,50.45,50.33,50.34,58935.0,40.8968,40.8968,40.7995,40.8076,58935.0
2018-08-07 09:45:00,50.36,50.45,50.33,50.42,70236.0,40.8238,40.8968,40.7995,40.8724,70236.0
2018-08-07 09:50:00,50.42,50.53,50.41,50.5,100831.0,40.8724,40.9616,40.8643,40.9373,100831.0
2018-08-07 09:55:00,50.49,50.72,50.49,50.72,133735.0,40.9292,41.1156,40.9292,41.1156,133735.0
2018-08-07 10:00:00,50.72,50.74,50.68,50.69,95879.0,41.1156,41.1318,41.0832,41.0913,95879.0
2018-08-07 10:05:00,50.69,50.75,50.68,50.73,97322.0,41.0913,41.1399,41.0832,41.1237,97322.0
2018-08-07 10:10:00,50.74,50.75,50.62,50.67,72654.0,41.1318,41.1399,41.0346,41.0751,72654.0
2018-08-07 10:15:00,50.68,50.73,50.66,50.68,55766.0,41.0832,41.1237,41.067,41.0832,55766.0
2018-08-07 10:20:00,50.69,50.72,50.67,50.71,32103.0,41.0913,41.1156,41.0751,41.1075,32103.0
2018-08-07 10:25:00,50.7,50.75,50.69,50.72,41120.0,41.0994,41.1399,41.0913,41.1156,41120.0
2018-08-07 10:30:00,50.72,50.78,50.68,50.69,73954.0,41.1156,41.1643,41.0832,41.0913,73954.0
2018-08-07 10:35:00,50.69,50.74,50.68,50.74,40411.0,41.0913,41.1318,41.0832,41.1318,40411.0
2018-08-07 10:40:00,50.74,50.78,50.72,50.75,52513.0,41.1318,41.1643,41.1156,41.1399,52513.0
2018-08-07 10:45:00,50.76,50.8,50.71,50.72,51954.0,41.1481,41.1805,41.1075,41.1156,51954.0
2018-08-07 10:50:00,50.72,50.81,50.69,50.8,76884.0,41.1156,41.1886,41.0913,41.1805,76884.0
2018-08-07 10:55:00,50.81,50.84,50.77,50.78,84109.0,41.1886,41.2129,41.1562,41.1643,84109.0
2018-08-07 11:00:00,50.78,50.79,50.75,50.78,37593.0,41.1643,41.1724,41.1399,41.1643,37593.0
2018-08-07 11:05:00,50.78,50.78,50.74,50.75,22827.0,41.1643,41.1643,41.1318,41.1399,22827.0
2018-08-07 11:10:00,50.74,50.74,50.63,50.68,58968.0,41.1318,41.1318,41.0427,41.0832,58968.0
2018-08-07 11:15:00,50.67,50.68,50.62,50.62,16126.0,41.0751,41.0832,41.0346,41.0346,16126.0
2018-08-07 11:20:00,50.62,50.62,50.57,50.6,49487.0,41.0346,41.0346,40.994,41.0184,49487.0
2018-08-07 11:25:00,50.6,50.6,50.51,50.52,57462.0,41.0184,41.0184,40.9454,40.9535,57462.0
2018-08-07 11:30:00,50.51,50.56,50.48,50.48,81659.0,40.9454,40.9859,40.9211,40.9211,81659.0
2018-08-07 11:35:00,50.49,50.56,50.49,50.54,50352.0,40.9292,40.9859,40.9292,40.9697,50352.0
2018-08-07 11:40:00,50.55,50.58,50.53,50.56,47937.0,40.9778,41.0021,40.9616,40.9859,47937.0
2018-08-07 11:45:00,50.55,50.65,50.54,50.57,362714.0,40.9778,41.0589,40.9697,40.994,362714.0
2018-08-07 11:50:00,50.56,50.59,50.55,50.59,23648.0,40.9859,41.0102,40.9778,41.0102,23648.0
2018-08-07 11:55:00,50.58,50.6,50.54,50.58,49241.0,41.0021,41.0184,40.9697,41.0021,49241.0
2018-08-07 12:00:00,50.59,50.62,50.55,50.55,27251.0,41.0102,41.0346,40.9778,40.9778,27251.0
2018-08-07 12:05:00,50.54,50.55,50.51,50.53,33672.0,40.9697,40.9778,40.9454,40.9616,33672.0
2018-08-07 12:10:00,50.53,50.54,50.43,50.5,80735.0,40.9616,40.9697,40.8805,40.9373,80735.0
2018-08-07 12:15:00,50.5,50.55,50.5,50.53,88403.0,40.9373,40.9778,40.9373,40.9616,88403.0
2018-08-07 12:20:00,50.53,50.59,50.53,50.58,33137.0,40.9616,41.0102,40.9616,41.0021,33137.0
2018-08-07 12:25:00,50.58,50.58,50.51,50.51,28911.0,41.0021,41.0021,40.9454,40.9454,28911.0
2018-08-07 12:30:00,50.51,50.52,50.48,50.48,19299.0,40.9454,40.9535,40.9211,40.9211,19299.0
2018-08-07 12:35:00,50.49,50.51,50.48,50.49,18448.0,40.9292,40.9454,40.9211,40.9292,18448.0
2018-08-07 12:40:00,50.49,50.51,50.48,50.51,32171.0,40.9292,40.9454,40.9211,40.9454,32171.0
2018-08-07 12:45:00,50.51,50.53,50.5,50.52,35031.0,40.9454,40.9616,40.9373,40.9535,35031.0
2018-08-07 12:50:00,50.52,50.52,50.47,50.49,29949.0,40.9535,40.9535,40.913,40.9292,29949.0
2018-08-07 12:55:00,50.48,50.49,50.47,50.48,14812.0,40.9211,40.9292,40.913,40.9211,14812.0
2018-08-07 13:00:00,50.48,50.54,50.46,50.54,45018.0,40.9211,40.9697,40.9049,40.9697,45018.0
2018-08-07 13:05:00,50.53,50.53,50.5,50.5,21842.0,40.9616,40.9616,40.9373,40.9373,21842.0
2018-08-07 13:10:00,50.5,50.51,50.45,50.47,42138.0,40.9373,40.9454,40.8968,40.913,42138.0
2018-08-07 13:15:00,50.46,50.47,50.43,50.45,18491.0,40.9049,40.913,40.8805,40.8968,18491.0
2018-08-07 13:20:00,50.45,50.47,50.44,50.46,25991.0,40.8968,40.913,40.8887,40.9049,25991.0
2018-08-07 13:25:00,50.46,50.5,50.45,50.49,15612.0,40.9049,40.9373,40.8968,40.9292,15612.0
2018-08-07 13:30:00,50.49,50.5,50.44,50.45,17876.0,40.9292,40.9373,40.8887,40.8968,17876.0
2018-08-07 13:35:00,50.46,50.46,50.39,50.41,29355.0,40.9049,40.9049,40.8481,40.8643,29355.0
2018-08-07 13:40:00,50.41,50.42,50.37,50.4,79736.0,40.8643,40.8724,40.8319,40.8562,79736.0
2018-08-07 13:45:00,50.39,50.41,50.37,50.37,59541.0,40.8481,40.8643,40.8319,40.8319,59541.0
2018-08-07 13:50:00,50.37,50.38,50.33,50.34,60940.0,40.8319,40.84,40.7995,40.8076,60940.0
2018-08-07 13:55:00,50.34,50.36,50.31,50.34,39895.0,40.8076,40.8238,40.7833,40.8076,39895.0
2018-08-07 14:00:00,50.34,50.38,50.34,50.36,48314.0,40.8076,40.84,40.8076,40.8238,48314.0
2018-08-07 14:05:00,50.36,50.36,50.32,50.32,22359.0,40.8238,40.8238,40.7914,40.7914,22359.0
2018-08-07 14:10:00,50.33,50.33,50.28,50.3,26212.0,40.7995,40.7995,40.7589,40.7752,26212.0
2018-08-07 14:15:00,50.3,50.31,50.27,50.28,29205.0,40.7752,40.7833,40.7508,40.7589,29205.0
2018-08-07 14:20:00,50.28,50.32,50.27,50.3,71279.0,40.7589,40.7914,40.7508,40.7752,71279.0
2018-08-07 14:25:00,50.3,50.31,50.28,50.29,25732.0,40.7752,40.7833,40.7589,40.7671,25732.0
2018-08-07 14:30:00,50.29,50.29,50.22,50.25,53402.0,40.7671,40.7671,40.7103,40.7346,53402.0
2018-08-07 14:35:00,50.24,50.25,50.23,50.25,26187.0,40.7265,40.7346,40.7184,40.7346,26187.0
2018-08-07 14:40:00,50.25,50.26,50.21,50.26,45131.0,40.7346,40.7427,40.7022,40.7427,45131.0
2018-08-07 14:45:00,50.26,50.34,50.25,50.33,47504.0,40.7427,40.8076,40.7346,40.7995,47504.0
2018-08-07 14:50:00,50.32,50.33,50.3,50.33,36644.0,40.7914,40.7995,40.7752,40.7995,36644.0
2018-08-07 14:55:00,50.33,50.38,50.32,50.38,36907.0,40.7995,40.84,40.7914,40.84,36907.0
2018-08-07 15:00:00,50.38,50.38,50.31,50.32,28479.0,40.84,40.84,40.7833,40.7914,28479.0
2018-08-07 15:05:00,50.32,50.36,50.31,50.35,18919.0,40.7914,40.8238,40.7833,40.8157,18919.0
2018-08-07 15:10:00,50.35,50.37,50.34,50.37,15444.0,40.8157,40.8319,40.8076,40.8319,15444.0
2018-08-07 15:15:00,50.38,50.39,50.34,50.34,41952.0,40.84,40.8481,40.8076,40.8076,41952.0
2018-08-07 15:20:00,50.34,50.36,50.32,50.35,35455.0,40.8076,40.8238,40.7914,40.8157,35455.0
2018-08-07 15:25:00,50.35,50.36,50.33,50.33,28241.0,40.8157,40.8238,40.7995,40.7995,28241.0
2018-08-07 15:30:00,50.33,50.33,50.28,50.3,39141.0,40.7995,40.7995,40.7589,40.7752,39141.0
2018-08-07 15:35:00,50.3,50.3,50.23,50.23,52007.0,40.7752,40.7752,40.7184,40.7184,52007.0
2018-08-07 15:40:00,50.23,50.26,50.21,50.21,83098.0,40.7184,40.7427,40.7022,40.7022,83098.0
2018-08-07 15:45:00,50.21,50.23,50.16,50.21,81292.0,40.7022,40.7184,40.6617,40.7022,81292.0
2018-08-07 15:50:00,50.21,50.22,50.14,50.15,140103.0,40.7022,40.7103,40.6455,40.6536,140103.0
2018-08-07 15:55:00,50.15,50.2,50.12,50.14,505185.0,40.6536,40.6941,40.6292,40.6455,505185.0
2018-08-08 09:30:00,50.13,50.23,49.96,50.19,81613.0,40.6374,40.7184,40.4995,40.686,81613.0
2018-08-08 09:35:00,50.18,50.3,50.11,50.26,50675.0,40.6779,40.7752,40.6211,40.7427,50675.0
2018-08-08 09:40:00,50.25,50.27,50.2,50.21,29083.0,40.7346,40.7508,40.6941,40.7022,29083.0
2018-08-08 09:45:00,50.21,50.22,50.17,50.18,41503.0,40.7022,40.7103,40.6698,40.6779,41503.0
2018-08-08 09:50:00,50.17,50.26,50.12,50.26,54815.0,40.6698,40.7427,40.6292,40.7427,54815.0
2018-08-08 09:55:00,50.25,50.3,50.23,50.3,35395.0,40.7346,40.7752,40.7184,40.7752,35395.0
2018-08-08 10:00:00,50.3,50.32,50.26,50.32,56539.0,40.7752,40.7914,40.7427,40.7914,56539.0
2018-08-08 10:05:00,50.32,50.38,50.31,50.33,50702.0,40.7914,40.84,40.7833,40.7995,50702.0
2018-08-08 10:10:00,50.33,50.37,50.27,50.28,42716.0,40.7995,40.8319,40.7508,40.7589,42716.0
2018-08-08 10:15:00,50.28,50.29,50.24,50.27,35268.0,40.7589,40.7671,40.7265,40.7508,35268.0
2018-08-08 10:20:00,50.27,50.27,50.15,50.16,69760.0,40.7508,40.7508,40.6536,40.6617,69760.0
2018-08-08 10:25:00,50.16,50.18,50.13,50.16,48362.0,40.6617,40.6779,40.6374,40.6617,48362.0
2018-08-08 10:30:00,50.15,50.18,50.11,50.13,54310.0,40.6536,40.6779,40.6211,40.6374,54310.0
2018-08-08 10:35:00,50.12,50.16,50.09,50.11,23843.0,40.6292,40.6617,40.6049,40.6211,23843.0
2018-08-08 10:40:00,50.11,50.16,50.1,50.16,35198.0,40.6211,40.6617,40.613,40.6617,35198.0
2018-08-08 10:45:00,50.16,50.19,50.15,50.19,58529.0,40.6617,40.686,40.6536,40.686,58529.0
2018-08-08 10:50:00,50.18,50.22,50.16,50.18,61058.0,40.6779,40.7103,40.6617,40.6779,61058.0
2018-08-08 10:55:00,50.18,50.19,50.11,50.13,47157.0,40.6779,40.686,40.6211,40.6374,47157.0
2018-08-08 11:00:00,50.13,50.16,50.1,50.15,137415.0,40.6374,40.6617,40.613,40.6536,137415.0
2018-08-08 11:05:00,50.14,50.18,50.14,50.17,109721.0,40.6455,40.6779,40.6455,40.6698,109721.0
2018-08-08 11:10:00,50.17,50.19,50.15,50.18,65797.0,40.6698,40.686,40.6536,40.6779,65797.0
2018-08-08 11:15:00,50.19,50.22,50.16,50.17,85749.0,40.686,40.7103,40.6617,40.6698,85749.0
2018-08-08 11:20:00,50.18,50.2,50.16,50.17,34916.0,40.6779,40.6941,40.6617,40.6698,34916.0
2018-08-08 11:25:00,50.17,50.17,50.1,50.17,83570.0,40.6698,40.6698,40.613,40.6698,83570.0
2018-08-08 11:30:00,50.17,50.18,50.1,50.16,158437.0,40.6698,40.6779,40.613,40.6617,158437.0
2018-08-08 11:35:00,50.16,50.17,50.07,50.11,146184.0,40.6617,40.6698,40.5887,40.6211,146184.0
2018-08-08 11:40:00,50.11,50.15,50.1,50.14,81844.0,40.6211,40.6536,40.613,40.6455,81844.0
2018-08-08 11:45:00,50.14,50.18,50.11,50.17,109357.0,40.6455,40.6779,40.6211,40.6698,109357.0
2018-08-08 11:50:00,50.17,50.18,50.12,50.13,25722.0,40.6698,40.6779,40.6292,40.6374,25722.0
2018-08-08 11:55:00,50.14,50.2,50.13,50.16,39682.0,40.6455,40.6941,40.6374,40.6617,39682.0
2018-08-08 12:00:00,50.16,50.17,50.12,50.14,42188.0,40.6617,40.6698,40.6292,40.6455,42188.0
2018-08-08 12:05:00,50.13,50.16,50.11,50.13,30365.0,40.6374,40.6617,40.6211,40.6374,30365.0
2018-08-08 12:10:00,50.12,50.15,50.1,50.1,34345.0,40.6292,40.6536,40.613,40.613,34345.0
2018-08-08 12:15:00,50.11,50.16,50.1,50.14,46728.0,40.6211,40.6617,40.613,40.6455,46728.0
2018-08-08 12:20:00,50.14,50.16,50.12,50.13,21744.0,40.6455,40.6617,40.6292,40.6374,21744.0
2018-08-08 12:25:00,50.12,50.13,50.09,50.11,23258.0,40.6292,40.6374,40.6049,40.6211,23258.0
2018-08-08 12:30:00,50.11,50.15,50.09,50.15,39895.0,40.6211,40.6536,40.6049,40.6536,39895.0
2018-08-08 12:35:00,50.15,50.21,50.14,50.19,28395.0,40.6536,40.7022,40.6455,40.686,28395.0
2018-08-08 12:40:00,50.2,50.21,50.18,50.19,30565.0,40.6941,40.7022,40.6779,40.686,30565.0
2018-08-08 12:45:00,50.2,50.22,50.17,50.17,46737.0,40.6941,40.7103,40.6698,40.6698,46737.0
2018-08-08 12:50:00,50.18,50.2,50.14,50.18,41059.0,40.6779,40.6941,40.6455,40.6779,41059.0
2018-08-08 12:55:00,50.18,50.18,50.15,50.15,15084.0,40.6779,40.6779,40.6536,40.6536,15084.0
2018-08-08 13:00:00,50.15,50.16,50.11,50.13,31011.0,40.6536,40.6617,40.6211,40.6374,31011.0
2018-08-08 13:05:00,50.14,50.16,50.13,50.15,19008.0,40.6455,40.6617,40.6374,40.6536,19008.0
2018-08-08 13:10:00,50.16,50.19,50.15,50.19,31347.0,40.6617,40.686,40.6536,40.686,31347.0
2018-08-08 13:15:00,50.19,50.19,50.14,50.15,36845.0,40.686,40.686,40.6455,40.6536,36845.0
2018-08-08 13:20:00,50.15,50.16,50.1,50.11,54302.0,40.6536,40.6617,40.613,40.6211,54302.0
2018-08-08 13:25:00,50.11,50.15,50.09,50.15,36780.0,40.6211,40.6536,40.6049,40.6536,36780.0
2018-08-08 13:30:00,50.15,50.16,50.11,50.13,52420.0,40.6536,40.6617,40.6211,40.6374,52420.0
2018-08-08 13:35:00,50.13,50.13,50.08,50.11,82553.0,40.6374,40.6374,40.5968,40.6211,82553.0
2018-08-08 13:40:00,50.1,50.13,50.1,50.11,35281.0,40.613,40.6374,40.613,40.6211,35281.0
2018-08-08 13:45:00,50.11,50.14,50.11,50.13,52816.0,40.6211,40.6455,40.6211,40.6374,52816.0
2018-08-08 13:50:00,50.14,50.15,50.11,50.14,153232.0,40.6455,40.6536,40.6211,40.6455,153232.0
2018-08-08 13:55:00,50.14,50.18,50.1,50.18,200717.0,40.6455,40.6779,40.613,40.6779,200717.0
2018-08-08 14:00:00,50.16,50.27,50.14,50.27,140571.0,40.6617,40.7508,40.6455,40.7508,140571.0
2018-08-08 14:05:00,50.27,50.28,50.23,50.28,53533.0,40.7508,40.7589,40.7184,40.7589,53533.0
2018-08-08 14:10:00,50.28,50.32,50.27,50.32,52814.0,40.7589,40.7914,40.7508,40.7914,52814.0
2018-08-08 14:15:00,50.33,50.33,50.29,50.32,54600.0,40.7995,40.7995,40.7671,40.7914,54600.0
2018-08-08 14:20:00,50.32,50.33,50.29,50.33,28776.0,40.7914,40.7995,40.7671,40.7995,28776.0
2018-08-08 14:25:00,50.33,50.35,50.3,50.35,42831.0,40.7995,40.8157,40.7752,40.8157,42831.0
2018-08-08 14:30:00,50.35,50.35,50.29,50.3,61255.0,40.8157,40.8157,40.7671,40.7752,61255.0
2018-08-08 14:35:00,50.3,50.31,50.24,50.26,83791.0,40.7752,40.7833,40.7265,40.7427,83791.0
2018-08-08 14:40:00,50.26,50.28,50.25,50.27,40761.0,40.7427,40.7589,40.7346,40.7508,40761.0
2018-08-08 14:45:00,50.27,50.29,50.25,50.25,32305.0,40.7508,40.7671,40.7346,40.7346,32305.0
2018-08-08 14:50:00,50.25,50.29,50.23,50.27,55069.0,40.7346,40.7671,40.7184,40.7508,55069.0
2018-08-08 14:55:00,50.27,50.28,50.25,50.27,45582.0,40.7508,40.7589,40.7346,40.7508,45582.0
2018-08-08 15:00:00,50.27,50.32,50.27,50.28,64936.0,40.7508,40.7914,40.7508,40.7589,64936.0
2018-08-08 15:05:00,50.29,50.3,50.27,50.29,46263.0,40.7671,40.7752,40.7508,40.7671,46263.0
2018-08-08 15:10:00,50.29,50.31,50.28,50.3,82201.0,40.7671,40.7833,40.7589,40.7752,82201.0
2018-08-08 15:15:00,50.3,50.31,50.28,50.3,51312.0,40.7752,40.7833,40.7589,40.7752,51312.0
2018-08-08 15:20:00,50.3,50.31,50.28,50.28,70040.0,40.7752,40.7833,40.7589,40.7589,70040.0
2018-08-08 15:25:00,50.29,50.3,50.27,50.3,57108.0,40.7671,40.7752,40.7508,40.7752,57108.0
2018-08-08 15:30:00,50.3,50.31,50.26,50.27,64418.0,40.7752,40.7833,40.7427,40.7508,64418.0
2018-08-08 15:35:00,50.27,50.29,50.25,50.27,46591.0,40.7508,40.7671,40.7346,40.7508,46591.0
2018-08-08 15:40:00,50.28,50.29,50.25,50.25,54729.0,40.7589,40.7671,40.7346,40.7346,54729.0
2018-08-08 15:45:00,50.26,50.26,50.21,50.22,140134.0,40.7427,40.7427,40.7022,40.7103,140134.0
2018-08-08 15:50:00,50.22,50.23,50.18,50.19,138691.0,40.7103,40.7184,40.6779,40.686,138691.0
2018-08-08 15:55:00,50.19,50.2,50.1,50.11,371064.0,40.686,40.6941,40.613,40.6211,371064.0
2018-08-09 09:30:00,50.1,50.25,50.02,50.18,100020.0,40.613,40.7346,40.5482,40.6779,100020.0
2018-08-09 09:35:00,50.18,50.18,50.01,50.07,78875.0,40.6779,40.6779,40.5401,40.5887,78875.0
2018-08-09 09:40:00,50.08,50.11,49.97,49.99,74726.0,40.5968,40.6211,40.5077,40.5239,74726.0
2018-08-09 09:45:00,49.99,50.06,49.96,49.98,68714.0,40.5239,40.5806,40.4995,40.5158,68714.0
2018-08-09 09:50:00,49.99,50.07,49.96,50.03,57442.0,40.5239,40.5887,40.4995,40.5563,57442.0
2018-08-09 09:55:00,50.04,50.08,50.02,50.07,35815.0,40.5644,40.5968,40.5482,40.5887,35815.0
2018-08-09 10:00:00,50.08,50.08,49.99,50.01,50265.0,40.5968,40.5968,40.5239,40.5401,50265.0
2018-08-09 10:05:00,50.01,50.08,49.98,50.04,45930.0,40.5401,40.5968,40.5158,40.5644,45930.0
2018-08-09 10:10:00,50.05,50.07,50.0,50.03,39344.0,40.5725,40.5887,40.532,40.5563,39344.0
2018-08-09 10:15:00,50.04,50.08,50.03,50.04,57597.0,40.5644,40.5968,40.5563,40.5644,57597.0
2018-08-09 10:20:00,50.04,50.04,49.97,50.02,32613.0,40.5644,40.5644,40.5077,40.5482,32613.0
2018-08-09 10:25:00,50.03,50.07,50.02,50.03,28066.0,40.5563,40.5887,40.5482,40.5563,28066.0
2018-08-09 10:30:00,50.02,50.06,49.92,49.93,59618.0,40.5482,40.5806,40.4671,40.4752,59618.0
2018-08-09 10:35:00,49.93,50.01,49.93,49.98,44851.0,40.4752,40.5401,40.4752,40.5158,44851.0
2018-08-09 10:40:00,49.98,50.01,49.95,49.98,35510.0,40.5158,40.5401,40.4914,40.5158,35510.0
2018-08-09 10:45:00,49.98,49.99,49.92,49.93,50278.0,40.5158,40.5239,40.4671,40.4752,50278.0
2018-08-09 10:50:00,49.92,49.92,49.87,49.9,70997.0,40.4671,40.4671,40.4266,40.4509,70997.0
2018-08-09 10:55:00,49.9,49.9,49.82,49.84,54746.0,40.4509,40.4509,40.3861,40.4023,54746.0
2018-08-09 11:00:00,49.85,49.91,49.85,49.86,42079.0,40.4104,40.459,40.4104,40.4185,42079.0
2018-08-09 11:05:00,49.87,49.87,49.78,49.78,57543.0,40.4266,40.4266,40.3536,40.3536,57543.0
2018-08-09 11:10:00,49.78,49.85,49.77,49.84,42792.0,40.3536,40.4104,40.3455,40.4023,42792.0
2018-08-09 11:15:00,49.85,49.86,49.82,49.83,42025.0,40.4104,40.4185,40.3861,40.3942,42025.0
2018-08-09 11:20:00,49.82,49.86,49.82,49.84,34309.0,40.3861,40.4185,40.3861,40.4023,34309.0
2018-08-09 11:25:00,49.84,49.91,49.82,49.9,32105.0,40.4023,40.459,40.3861,40.4509,32105.0
2018-08-09 11:30:00,49.9,49.92,49.87,49.88,26414.0,40.4509,40.4671,40.4266,40.4347,26414.0
2018-08-09 11:35:00,49.88,49.9,49.76,49.76,60996.0,40.4347,40.4509,40.3374,40.3374,60996.0
2018-08-09 11:40:00,49.76,49.82,49.75,49.79,32124.0,40.3374,40.3861,40.3293,40.3617,32124.0
2018-08-09 11:45:00,49.8,49.84,49.66,49.66,81488.0,40.3698,40.4023,40.2564,40.2564,81488.0
2018-08-09 11:50:00,49.66,49.73,49.66,49.73,46346.0,40.2564,40.3131,40.2564,40.3131,46346.0
2018-08-09 11:55:00,49.72,49.76,49.71,49.73,32683.0,40.305,40.3374,40.2969,40.3131,32683.0
2018-08-09 12:00:00,49.73,49.76,49.72,49.74,51839.0,40.3131,40.3374,40.305,40.3212,51839.0
2018-08-09 12:05:00,49.74,49.8,49.71,49.78,30144.0,40.3212,40.3698,40.2969,40.3536,30144.0
2018-08-09 12:10:00,49.78,49.79,49.76,49.78,23357.0,40.3536,40.3617,40.3374,40.3536,23357.0
2018-08-09 12:15:00,49.79,49.8,49.75,49.76,26171.0,40.3617,40.3698,40.3293,40.3374,26171.0
2018-08-09 12:20:00,49.76,49.8,49.75,49.79,24873.0,40.3374,40.3698,40.3293,40.3617,24873.0
2018-08-09 12:25:00,49.8,49.81,49.77,49.77,59577.0,40.3698,40.3779,40.3455,40.3455,59577.0
2018-08-09 12:30:00,49.78,49.83,49.77,49.82,21902.0,40.3536,40.3942,40.3455,40.3861,21902.0
2018-08-09 12:35:00,49.82,49.83,49.79,49.82,24061.0,40.3861,40.3942,40.3617,40.3861,24061.0
2018-08-09 12:40:00,49.82,49.84,49.81,49.83,15635.0,40.3861,40.4023,40.3779,40.3942,15635.0
2018-08-09 12:45:00,49.82,49.84,49.8,49.83,18463.0,40.3861,40.4023,40.3698,40.3942,18463.0
2018-08-09 12:50:00,49.84,49.87,49.83,49.86,38421.0,40.4023,40.4266,40.3942,40.4185,38421.0
2018-08-09 12:55:00,49.86,49.88,49.83,49.84,24661.0,40.4185,40.4347,40.3942,40.4023,24661.0
2018-08-09 13:00:00,49.84,49.89,49.83,49.88,28990.0,40.4023,40.4428,40.3942,40.4347,28990.0
2018-08-09 13:05:00,49.87,49.88,49.87,49.88,34182.0,40.4266,40.4347,40.4266,40.4347,34182.0
2018-08-09 13:10:00,49.88,49.93,49.87,49.93,66195.0,40.4347,40.4752,40.4266,40.4752,66195.0
2018-08-09 13:15:00,49.93,49.93,49.87,49.88,45462.0,40.4752,40.4752,40.4266,40.4347,45462.0
2018-08-09 13:20:00,49.88,49.88,49.86,49.87,26220.0,40.4347,40.4347,40.4185,40.4266,26220.0
2018-08-09 13:25:00,49.87,49.87,49.83,49.85,29738.0,40.4266,40.4266,40.3942,40.4104,29738.0
2018-08-09 13:30:00,49.84,49.87,49.84,49.84,29481.0,40.4023,40.4266,40.4023,40.4023,29481.0
2018-08-09 13:35:00,49.85,49.89,49.84,49.88,22506.0,40.4104,40.4428,40.4023,40.4347,22506.0
2018-08-09 13:40:00,49.88,49.91,49.87,49.9,17728.0,40.4347,40.459,40.4266,40.4509,17728.0
2018-08-09 13:45:00,49.91,49.91,49.74,49.82,540020.0,40.459,40.459,40.3212,40.3861,540020.0
2018-08-09 13:50:00,49.82,49.82,49.79,49.81,27062.0,40.3861,40.3861,40.3617,40.3779,27062.0
2018-08-09 13:55:00,49.81,49.81,49.77,49.79,40544.0,40.3779,40.3779,40.3455,40.3617,40544.0
2018-08-09 14:00:00,49.79,49.79,49.74,49.76,44233.0,40.3617,40.3617,40.3212,40.3374,44233.0
2018-08-09 14:05:00,49.75,49.76,49.71,49.73,53639.0,40.3293,40.3374,40.2969,40.3131,53639.0
2018-08-09 14:10:00,49.73,49.74,49.71,49.71,103899.0,40.3131,40.3212,40.2969,40.2969,103899.0
2018-08-09 14:15:00,49.72,49.73,49.71,49.73,72134.0,40.305,40.3131,40.2969,40.3131,72134.0
2018-08-09 14:20:00,49.72,49.77,49.7,49.77,181144.0,40.305,40.3455,40.2888,40.3455,181144.0
2018-08-09 14:25:00,49.77,49.78,49.75,49.76,25195.0,40.3455,40.3536,40.3293,40.3374,25195.0
2018-08-09 14:30:00,49.76,49.76,49.72,49.74,107754.0,40.3374,40.3374,40.305,40.3212,107754.0
2018-08-09 14:35:00,49.74,49.75,49.72,49.73,50080.0,40.3212,40.3293,40.305,40.3131,50080.0
2018-08-09 14:40:00,49.73,49.77,49.72,49.75,78619.0,40.3131,40.3455,40.305,40.3293,78619.0
2018-08-09 14:45:00,49.74,49.76,49.74,49.75,71692.0,40.3212,40.3374,40.3212,40.3293,71692.0
2018-08-09 14:50:00,49.74,49.76,49.72,49.73,183555.0,40.3212,40.3374,40.305,40.3131,183555.0
2018-08-09 14:55:00,49.73,49.74,49.68,49.68,49759.0,40.3131,40.3212,40.2726,40.2726,49759.0
2018-08-09 15:00:00,49.68,49.71,49.66,49.7,80490.0,40.2726,40.2969,40.2564,40.2888,80490.0
2018-08-09 15:05:00,49.7,49.71,49.65,49.65,151360.0,40.2888,40.2969,40.2482,40.2482,151360.0
2018-08-09 15:10:00,49.66,49.71,49.65,49.71,52992.0,40.2564,40.2969,40.2482,40.2969,52992.0
2018-08-09 15:15:00,49.71,49.75,49.7,49.73,110533.0,40.2969,40.3293,40.2888,40.3131,110533.0
2018-08-09 15:20:00,49.73,49.73,49.6,49.61,85329.0,40.3131,40.3131,40.2077,40.2158,85329.0
2018-08-09 15:25:00,49.6,49.61,49.58,49.59,88538.0,40.2077,40.2158,40.1915,40.1996,88538.0
2018-08-09 15:30:00,49.59,49.6,49.53,49.53,171962.0,40.1996,40.2077,40.151,40.151,171962.0
2018-08-09 15:35:00,49.54,49.58,49.51,49.57,134014.0,40.1591,40.1915,40.1348,40.1834,134014.0
2018-08-09 15:40:00,49.57,49.57,49.53,49.56,139648.0,40.1834,40.1834,40.151,40.1753,139648.0
2018-08-09 15:45:00,49.56,49.57,49.47,49.5,203677.0,40.1753,40.1834,40.1023,40.1266,203677.0
2018-08-09 15:50:00,49.5,49.53,49.48,49.5,223149.0,40.1266,40.151,40.1104,40.1266,223149.0
2018-08-09 15:55:00,49.5,49.51,49.41,49.44,747536.0,40.1266,40.1348,40.0537,40.078,747536.0
2018-08-10 09:30:00,48.88,48.88,48.61,48.62,191069.0,39.6241,39.6241,39.4052,39.4133,191069.0
2018-08-10 09:35:00,48.61,48.62,48.35,48.44,167241.0,39.4052,39.4133,39.1944,39.2674,167241.0
2018-08-10 09:40:00,48.44,48.53,48.33,48.51,147869.0,39.2674,39.3403,39.1782,39.3241,147869.0
2018-08-10 09:45:00,48.52,48.55,48.44,48.44,122217.0,39.3322,39.3565,39.2674,39.2674,122217.0
2018-08-10 09:50:00,48.45,48.51,48.38,48.4,160625.0,39.2755,39.3241,39.2187,39.2349,160625.0
2018-08-10 09:55:00,48.41,48.45,48.35,48.41,172951.0,39.2431,39.2755,39.1944,39.2431,172951.0
2018-08-10 10:00:00,48.4,48.41,48.22,48.23,203389.0,39.2349,39.2431,39.089,39.0971,203389.0
2018-08-10 10:05:00,48.23,48.4,48.2,48.39,186014.0,39.0971,39.2349,39.0728,39.2268,186014.0
2018-08-10 10:10:00,48.4,48.67,48.39,48.64,216085.0,39.2349,39.4538,39.2268,39.4295,216085.0
2018-08-10 10:15:00,48.64,48.77,48.62,48.65,221769.0,39.4295,39.5349,39.4133,39.4376,221769.0
2018-08-10 10:20:00,48.65,48.66,48.56,48.64,217084.0,39.4376,39.4457,39.3646,39.4295,217084.0
2018-08-10 10:25:00,48.64,48.64,48.43,48.52,93235.0,39.4295,39.4295,39.2593,39.3322,93235.0
2018-08-10 10:30:00,48.52,48.62,48.5,48.58,106009.0,39.3322,39.4133,39.316,39.3809,106009.0
2018-08-10 10:35:00,48.58,48.61,48.47,48.47,174680.0,39.3809,39.4052,39.2917,39.2917,174680.0
2018-08-10 10:40:00,48.46,48.56,48.46,48.53,129351.0,39.2836,39.3646,39.2836,39.3403,129351.0
2018-08-10 10:45:00,48.52,48.57,48.44,48.56,156421.0,39.3322,39.3728,39.2674,39.3646,156421.0
2018-08-10 10:50:00,48.56,48.66,48.53,48.66,87186.0,39.3646,39.4457,39.3403,39.4457,87186.0
2018-08-10 10:55:00,48.66,48.72,48.64,48.72,82776.0,39.4457,39.4944,39.4295,39.4944,82776.0
2018-08-10 11:00:00,48.72,48.85,48.72,48.84,109213.0,39.4944,39.5997,39.4944,39.5916,109213.0
2018-08-10 11:05:00,48.84,48.89,48.69,48.7,166214.0,39.5916,39.6322,39.47,39.4781,166214.0
2018-08-10 11:10:00,48.69,48.71,48.62,48.64,92519.0,39.47,39.4862,39.4133,39.4295,92519.0
2018-08-10 11:15:00,48.64,48.7,48.63,48.65,64483.0,39.4295,39.4781,39.4214,39.4376,64483.0
2018-08-10 11:20:00,48.65,48.75,48.64,48.74,125489.0,39.4376,39.5187,39.4295,39.5106,125489.0
2018-08-10 11:25:00,48.74,48.74,48.69,48.7,134229.0,39.5106,39.5106,39.47,39.4781,134229.0
2018-08-10 11:30:00,48.7,48.83,48.69,48.82,89737.0,39.4781,39.5835,39.47,39.5754,89737.0
2018-08-10 11:35:00,48.83,48.85,48.8,48.82,108437.0,39.5835,39.5997,39.5592,39.5754,108437.0
2018-08-10 11:40:00,48.83,48.87,48.8,48.8,152930.0,39.5835,39.6159,39.5592,39.5592,152930.0
2018-08-10 11:45:00,48.81,48.81,48.73,48.8,107557.0,39.5673,39.5673,39.5025,39.5592,107557.0
2018-08-10 11:50:00,48.8,48.8,48.66,48.74,71162.0,39.5592,39.5592,39.4457,39.5106,71162.0
2018-08-10 11:55:00,48.74,48.8,48.7,48.73,110605.0,39.5106,39.5592,39.4781,39.5025,110605.0
2018-08-10 12:00:00,48.74,48.74,48.67,48.72,56256.0,39.5106,39.5106,39.4538,39.4944,56256.0
2018-08-10 12:05:00,48.72,48.75,48.69,48.72,44070.0,39.4944,39.5187,39.47,39.4944,44070.0
2018-08-10 12:10:00,48.73,48.77,48.69,48.74,61867.0,39.5025,39.5349,39.47,39.5106,61867.0
2018-08-10 12:15:00,48.74,48.76,48.73,48.73,167864.0,39.5106,39.5268,39.5025,39.5025,167864.0
2018-08-10 12:20:00,48.74,48.76,48.69,48.7,77975.0,39.5106,39.5268,39.47,39.4781,77975.0
2018-08-10 12:25:00,48.7,48.71,48.64,48.67,82161.0,39.4781,39.4862,39.4295,39.4538,82161.0
2018-08-10 12:30:00,48.68,48.69,48.63,48.65,112310.0,39.4619,39.47,39.4214,39.4376,112310.0
2018-08-10 12:35:00,48.66,48.66,48.61,48.63,74810.0,39.4457,39.4457,39.4052,39.4214,74810.0
2018-08-10 12:40:00,48.64,48.66,48.57,48.58,99220.0,39.4295,39.4457,39.3728,39.3809,99220.0
2018-08-10 12:45:00,48.59,48.61,48.57,48.58,47918.0,39.389,39.4052,39.3728,39.3809,47918.0
2018-08-10 12:50:00,48.58,48.58,48.52,48.56,58242.0,39.3809,39.3809,39.3322,39.3646,58242.0
2018-08-10 12:55:00,48.56,48.59,48.54,48.58,82345.0,39.3646,39.389,39.3484,39.3809,82345.0
2018-08-10 13:00:00,48.58,48.58,48.49,48.49,92471.0,39.3809,39.3809,39.3079,39.3079,92471.0
2018-08-10 13:05:00,48.49,48.51,48.46,48.51,69488.0,39.3079,39.3241,39.2836,39.3241,69488.0
2018-08-10 13:10:00,48.51,48.57,48.48,48.55,68272.0,39.3241,39.3728,39.2998,39.3565,68272.0
2018-08-10 13:15:00,48.55,48.57,48.44,48.45,58497.0,39.3565,39.3728,39.2674,39.2755,58497.0
2018-08-10 13:20:00,48.45,48.51,48.43,48.51,48790.0,39.2755,39.3241,39.2593,39.3241,48790.0
2018-08-10 13:25:00,48.51,48.52,48.47,48.52,53917.0,39.3241,39.3322,39.2917,39.3322,53917.0
2018-08-10 13:30:00,48.52,48.53,48.44,48.49,45244.0,39.3322,39.3403,39.2674,39.3079,45244.0
2018-08-10 13:35:00,48.48,48.49,48.41,48.42,43249.0,39.2998,39.3079,39.2431,39.2512,43249.0
2018-08-10 13:40:00,48.41,48.43,48.34,48.36,65673.0,39.2431,39.2593,39.1863,39.2025,65673.0
2018-08-10 13:45:00,48.35,48.39,48.34,48.36,55368.0,39.1944,39.2268,39.1863,39.2025,55368.0
2018-08-10 13:50:00,48.36,48.38,48.23,48.24,175319.0,39.2025,39.2187,39.0971,39.1052,175319.0
2018-08-10 13:55:00,48.25,48.25,48.18,48.2,227854.0,39.1134,39.1134,39.0566,39.0728,227854.0
2018-08-10 14:00:00,48.2,48.22,48.16,48.19,215302.0,39.0728,39.089,39.0404,39.0647,215302.0
2018-08-10 14:05:00,48.18,48.2,48.14,48.2,260526.0,39.0566,39.0728,39.0242,39.0728,260526.0
2018-08-10 14:10:00,48.19,48.42,48.19,48.39,290639.0,39.0647,39.2512,39.0647,39.2268,290639.0
2018-08-10 14:15:00,48.39,48.43,48.37,48.38,82149.0,39.2268,39.2593,39.2106,39.2187,82149.0
2018-08-10 14:20:00,48.38,48.39,48.3,48.3,89618.0,39.2187,39.2268,39.1539,39.1539,89618.0
2018-08-10 14:25:00,48.3,48.31,48.17,48.19,169835.0,39.1539,39.162,39.0485,39.0647,169835.0
2018-08-10 14:30:00,48.19,48.32,48.19,48.25,173319.0,39.0647,39.1701,39.0647,39.1134,173319.0
2018-08-10 14:35:00,48.25,48.29,48.21,48.29,85018.0,39.1134,39.1458,39.0809,39.1458,85018.0
2018-08-10 14:40:00,48.29,48.34,48.24,48.32,73737.0,39.1458,39.1863,39.1052,39.1701,73737.0
2018-08-10 14:45:00,48.31,48.34,48.27,48.3,77613.0,39.162,39.1863,39.1296,39.1539,77613.0
2018-08-10 14:50:00,48.3,48.38,48.29,48.34,80410.0,39.1539,39.2187,39.1458,39.1863,80410.0
2018-08-10 14:55:00,48.35,48.36,48.24,48.25,145185.0,39.1944,39.2025,39.1052,39.1134,145185.0
2018-08-10 15:00:00,48.25,48.31,48.21,48.3,187009.0,39.1134,39.162,39.0809,39.1539,187009.0
2018-08-10 15:05:00,48.3,48.33,48.26,48.31,116950.0,39.1539,39.1782,39.1215,39.162,116950.0
2018-08-10 15:10:00,48.3,48.35,48.24,48.34,125993.0,39.1539,39.1944,39.1052,39.1863,125993.0
2018-08-10 15:15:00,48.34,48.5,48.33,48.5,144263.0,39.1863,39.316,39.1782,39.316,144263.0
2018-08-10 15:20:00,48.5,48.6,48.49,48.53,260238.0,39.316,39.3971,39.3079,39.3403,260238.0
2018-08-10 15:25:00,48.54,48.56,48.44,48.47,439538.0,39.3484,39.3646,39.2674,39.2917,439538.0
2018-08-10 15:30:00,48.47,48.48,48.36,48.41,306823.0,39.2917,39.2998,39.2025,39.2431,306823.0
2018-08-10 15:35:00,48.41,48.43,48.37,48.4,385492.0,39.2431,39.2593,39.2106,39.2349,385492.0
2018-08-10 15:40:00,48.39,48.4,48.32,48.36,346424.0,39.2268,39.2349,39.1701,39.2025,346424.0
2018-08-10 15:45:00,48.36,48.41,48.33,48.4,319479.0,39.2025,39.2431,39.1782,39.2349,319479.0
2018-08-10 15:50:00,48.4,48.44,48.37,48.43,403197.0,39.2349,39.2674,39.2106,39.2593,403197.0
2018-08-10 15:55:00,48.43,48.45,48.32,48.37,893647.0,39.2593,39.2755,39.1701,39.2106,893647.0
2018-08-13 09:30:00,48.34,48.45,48.01,48.02,279593.0,39.1863,39.2755,38.9188,38.9269,279593.0
2018-08-13 09:35:00,48.01,48.16,48.0,48.1,149999.0,38.9188,39.0404,38.9107,38.9918,149999.0
2018-08-13 09:40:00,48.1,48.33,48.1,48.33,182335.0,38.9918,39.1782,38.9918,39.1782,182335.0
2018-08-13 09:45:00,48.32,48.37,48.3,48.34,169878.0,39.1701,39.2106,39.1539,39.1863,169878.0
2018-08-13 09:50:00,48.34,48.48,48.32,48.46,132538.0,39.1863,39.2998,39.1701,39.2836,132538.0
2018-08-13 09:55:00,48.46,48.47,48.37,48.38,62354.0,39.2836,39.2917,39.2106,39.2187,62354.0
2018-08-13 10:00:00,48.39,48.39,48.25,48.25,78262.0,39.2268,39.2268,39.1134,39.1134,78262.0
2018-08-13 10:05:00,48.25,48.3,48.2,48.21,111741.0,39.1134,39.1539,39.0728,39.0809,111741.0
2018-08-13 10:10:00,48.21,48.26,48.18,48.25,98653.0,39.0809,39.1215,39.0566,39.1134,98653.0
2018-08-13 10:15:00,48.25,48.32,48.24,48.27,62943.0,39.1134,39.1701,39.1052,39.1296,62943.0
2018-08-13 10:20:00,48.27,48.34,48.24,48.25,54725.0,39.1296,39.1863,39.1052,39.1134,54725.0
2018-08-13 10:25:00,48.26,48.29,48.23,48.23,83089.0,39.1215,39.1458,39.0971,39.0971,83089.0
2018-08-13 10:30:00,48.24,48.35,48.23,48.29,66573.0,39.1052,39.1944,39.0971,39.1458,66573.0
2018-08-13 10:35:00,48.3,48.35,48.27,48.28,53730.0,39.1539,39.1944,39.1296,39.1377,53730.0
2018-08-13 10:40:00,48.27,48.39,48.27,48.39,78800.0,39.1296,39.2268,39.1296,39.2268,78800.0
2018-08-13 10:45:00,48.38,48.44,48.36,48.4,74314.0,39.2187,39.2674,39.2025,39.2349,74314.0
2018-08-13 10:50:00,48.4,48.41,48.34,48.34,51876.0,39.2349,39.2431,39.1863,39.1863,51876.0
2018-08-13 10:55:00,48.33,48.34,48.22,48.27,75171.0,39.1782,39.1863,39.089,39.1296,75171.0
2018-08-13 11:00:00,48.28,48.28,48.21,48.22,48828.0,39.1377,39.1377,39.0809,39.089,48828.0
2018-08-13 11:05:00,48.22,48.24,48.07,48.09,112612.0,39.089,39.1052,38.9674,38.9836,112612.0
2018-08-13 11:10:00,48.09,48.11,48.01,48.04,186523.0,38.9836,38.9999,38.9188,38.9431,186523.0
2018-08-13 11:15:00,48.04,48.07,47.95,47.99,115633.0,38.9431,38.9674,38.8702,38.9026,115633.0
2018-08-13 11:20:00,47.98,48.01,47.94,47.95,106374.0,38.8945,38.9188,38.8621,38.8702,106374.0
2018-08-13 11:25:00,47.95,48.07,47.94,48.0,56625.0,38.8702,38.9674,38.8621,38.9107,56625.0
2018-08-13 11:30:00,47.99,48.02,47.97,47.98,70883.0,38.9026,38.9269,38.8864,38.8945,70883.0
2018-08-13 11:35:00,47.98,48.05,47.95,48.01,68366.0,38.8945,38.9512,38.8702,38.9188,68366.0
2018-08-13 11:40:00,48.01,48.08,48.0,48.03,225022.0,38.9188,38.9755,38.9107,38.935,225022.0
2018-08-13 11:45:00,48.03,48.04,47.99,47.99,96094.0,38.935,38.9431,38.9026,38.9026,96094.0
2018-08-13 11:50:00,47.99,48.01,47.83,47.87,106630.0,38.9026,38.9188,38.7729,38.8053,106630.0
2018-08-13 11:55:00,47.86,47.94,47.83,47.86,91996.0,38.7972,38.8621,38.7729,38.7972,91996.0
2018-08-13 12:00:00,47.85,47.88,47.8,47.84,97605.0,38.7891,38.8134,38.7486,38.781,97605.0
2018-08-13 12:05:00,47.84,47.91,47.79,47.89,71803.0,38.781,38.8377,38.7405,38.8215,71803.0
2018-08-13 12:10:00,47.89,47.97,47.88,47.95,44552.0,38.8215,38.8864,38.8134,38.8702,44552.0
2018-08-13 12:15:00,47.95,47.97,47.92,47.93,64494.0,38.8702,38.8864,38.8458,38.8539,64494.0
2018-08-13 12:20:00,47.94,47.98,47.87,47.88,49203.0,38.8621,38.8945,38.8053,38.8134,49203.0
2018-08-13 12:25:00,47.89,47.89,47.78,47.82,166935.0,38.8215,38.8215,38.7323,38.7648,166935.0
2018-08-13 12:30:00,47.82,47.84,47.76,47.77,63947.0,38.7648,38.781,38.7161,38.7242,63947.0
2018-08-13 12:35:00,47.77,47.87,47.76,47.83,49025.0,38.7242,38.8053,38.7161,38.7729,49025.0
2018-08-13 12:40:00,47.83,47.85,47.78,47.8,54040.0,38.7729,38.7891,38.7323,38.7486,54040.0
2018-08-13 12:45:00,47.8,47.8,47.72,47.78,93791.0,38.7486,38.7486,38.6837,38.7323,93791.0
2018-08-13 12:50:00,47.78,47.82,47.75,47.82,54851.0,38.7323,38.7648,38.708,38.7648,54851.0
2018-08-13 12:55:00,47.81,47.84,47.77,47.81,51681.0,38.7567,38.781,38.7242,38.7567,51681.0
2018-08-13 13:00:00,47.81,47.81,47.72,47.76,54947.0,38.7567,38.7567,38.6837,38.7161,54947.0
2018-08-13 13:05:00,47.75,47.79,47.72,47.76,49052.0,38.708,38.7405,38.6837,38.7161,49052.0
2018-08-13 13:10:00,47.76,47.8,47.74,47.75,36083.0,38.7161,38.7486,38.6999,38.708,36083.0
2018-08-13 13:15:00,47.74,47.86,47.73,47.86,65417.0,38.6999,38.7972,38.6918,38.7972,65417.0
2018-08-13 13:20:00,47.86,47.87,47.82,47.83,66579.0,38.7972,38.8053,38.7648,38.7729,66579.0
2018-08-13 13:25:00,47.84,47.92,47.83,47.91,50939.0,38.781,38.8458,38.7729,38.8377,50939.0
2018-08-13 13:30:00,47.91,47.95,47.86,47.87,66871.0,38.8377,38.8702,38.7972,38.8053,66871.0
2018-08-13 13:35:00,47.86,47.86,47.76,47.77,69491.0,38.7972,38.7972,38.7161,38.7242,69491.0
2018-08-13 13:40:00,47.76,47.83,47.76,47.8,35733.0,38.7161,38.7729,38.7161,38.7486,35733.0
2018-08-13 13:45:00,47.8,47.81,47.75,47.75,31565.0,38.7486,38.7567,38.708,38.708,31565.0
2018-08-13 13:50:00,47.75,47.83,47.74,47.79,89628.0,38.708,38.7729,38.6999,38.7405,89628.0
2018-08-13 13:55:00,47.8,47.83,47.73,47.74,62791.0,38.7486,38.7729,38.6918,38.6999,62791.0
2018-08-13 14:00:00,47.73,47.82,47.73,47.82,99156.0,38.6918,38.7648,38.6918,38.7648,99156.0
2018-08-13 14:05:00,47.83,47.84,47.75,47.75,87733.0,38.7729,38.781,38.708,38.708,87733.0
2018-08-13 14:10:00,47.75,47.79,47.73,47.74,84409.0,38.708,38.7405,38.6918,38.6999,84409.0
2018-08-13 14:15:00,47.74,47.75,47.65,47.65,118174.0,38.6999,38.708,38.627,38.627,118174.0
2018-08-13 14:20:00,47.65,47.71,47.64,47.68,195643.0,38.627,38.6756,38.6189,38.6513,195643.0
2018-08-13 14:25:00,47.69,47.77,47.67,47.69,177464.0,38.6594,38.7242,38.6432,38.6594,177464.0
2018-08-13 14:30:00,47.69,47.73,47.68,47.68,109081.0,38.6594,38.6918,38.6513,38.6513,109081.0
2018-08-13 14:35:00,47.69,47.69,47.58,47.59,125641.0,38.6594,38.6594,38.5702,38.5783,125641.0
2018-08-13 14:40:00,47.59,47.66,47.56,47.6,103880.0,38.5783,38.6351,38.554,38.5864,103880.0
2018-08-13 14:45:00,47.6,47.6,47.53,47.56,137515.0,38.5864,38.5864,38.5297,38.554,137515.0
2018-08-13 14:50:00,47.55,47.56,47.41,47.43,189186.0,38.5459,38.554,38.4324,38.4486,189186.0
2018-08-13 14:55:00,47.43,47.53,47.41,47.48,117769.0,38.4486,38.5297,38.4324,38.4892,117769.0
2018-08-13 15:00:00,47.48,47.48,47.37,47.37,162853.0,38.4892,38.4892,38.4,38.4,162853.0
2018-08-13 15:05:00,47.37,47.43,47.28,47.43,259771.0,38.4,38.4486,38.327,38.4486,259771.0
2018-08-13 15:10:00,47.43,47.51,47.41,47.51,140254.0,38.4486,38.5135,38.4324,38.5135,140254.0
2018-08-13 15:15:00,47.51,47.56,47.49,47.51,133516.0,38.5135,38.554,38.4973,38.5135,133516.0
2018-08-13 15:20:00,47.52,47.52,47.44,47.45,98417.0,38.5216,38.5216,38.4567,38.4648,98417.0
2018-08-13 15:25:00,47.45,47.51,47.42,47.42,152295.0,38.4648,38.5135,38.4405,38.4405,152295.0
2018-08-13 15:30:00,47.43,47.45,47.35,47.35,175321.0,38.4486,38.4648,38.3838,38.3838,175321.0
2018-08-13 15:35:00,47.35,47.46,47.34,47.43,192787.0,38.3838,38.4729,38.3757,38.4486,192787.0
2018-08-13 15:40:00,47.42,47.43,47.36,47.41,379186.0,38.4405,38.4486,38.3919,38.4324,379186.0
2018-08-13 15:45:00,47.4,47.43,47.28,47.3,382946.0,38.4243,38.4486,38.327,38.3432,382946.0
2018-08-13 15:50:00,47.29,47.38,47.28,47.37,380867.0,38.3351,38.4081,38.327,38.4,380867.0
2018-08-13 15:55:00,47.37,47.39,47.31,47.35,656868.0,38.4,38.4162,38.3513,38.3838,656868.0
2018-08-14 09:30:00,47.5,47.71,47.47,47.53,214250.0,38.5054,38.6756,38.4811,38.5297,214250.0
2018-08-14 09:35:00,47.54,47.59,47.47,47.49,100871.0,38.5378,38.5783,38.4811,38.4973,100871.0
2018-08-14 09:40:00,47.49,47.59,47.4,47.59,101146.0,38.4973,38.5783,38.4243,38.5783,101146.0
2018-08-14 09:45:00,47.59,47.75,47.55,47.58,165034.0,38.5783,38.708,38.5459,38.5702,165034.0
2018-08-14 09:50:00,47.58,47.69,47.49,47.65,176805.0,38.5702,38.6594,38.4973,38.627,176805.0
2018-08-14 09:55:00,47.66,47.69,47.61,47.64,107104.0,38.6351,38.6594,38.5945,38.6189,107104.0
2018-08-14 10:00:00,47.64,47.67,47.45,47.45,206960.0,38.6189,38.6432,38.4648,38.4648,206960.0
2018-08-14 10:05:00,47.44,47.57,47.44,47.56,111197.0,38.4567,38.5621,38.4567,38.554,111197.0
2018-08-14 10:10:00,47.58,47.66,47.56,47.65,73406.0,38.5702,38.6351,38.554,38.627,73406.0
2018-08-14 10:15:00,47.65,47.68,47.62,47.62,177294.0,38.627,38.6513,38.6026,38.6026,177294.0
2018-08-14 10:20:00,47.62,47.67,47.62,47.62,93017.0,38.6026,38.6432,38.6026,38.6026,93017.0
2018-08-14 10:25:00,47.63,47.68,47.62,47.64,58371.0,38.6108,38.6513,38.6026,38.6189,58371.0
2018-08-14 10:30:00,47.65,47.67,47.59,47.62,85735.0,38.627,38.6432,38.5783,38.6026,85735.0
2018-08-14 10:35:00,47.62,47.68,47.62,47.67,58454.0,38.6026,38.6513,38.6026,38.6432,58454.0
2018-08-14 10:40:00,47.67,47.72,47.65,47.71,130171.0,38.6432,38.6837,38.627,38.6756,130171.0
2018-08-14 10:45:00,47.71,47.82,47.7,47.82,144928.0,38.6756,38.7648,38.6675,38.7648,144928.0
2018-08-14 10:50:00,47.8,47.83,47.73,47.81,94732.0,38.7486,38.7729,38.6918,38.7567,94732.0
2018-08-14 10:55:00,47.81,47.83,47.72,47.76,72291.0,38.7567,38.7729,38.6837,38.7161,72291.0
2018-08-14 11:00:00,47.76,47.85,47.75,47.82,80416.0,38.7161,38.7891,38.708,38.7648,80416.0
2018-08-14 11:05:00,47.82,47.85,47.79,47.82,101872.0,38.7648,38.7891,38.7405,38.7648,101872.0
2018-08-14 11:10:00,47.83,47.9,47.82,47.87,73143.0,38.7729,38.8296,38.7648,38.8053,73143.0
2018-08-14 11:15:00,47.87,47.91,47.76,47.78,88280.0,38.8053,38.8377,38.7161,38.7323,88280.0
2018-08-14 11:20:00,47.78,47.85,47.78,47.84,55416.0,38.7323,38.7891,38.7323,38.781,55416.0
2018-08-14 11:25:00,47.85,47.9,47.81,47.82,105593.0,38.7891,38.8296,38.7567,38.7648,105593.0
2018-08-14 11:30:00,47.82,47.88,47.81,47.84,49281.0,38.7648,38.8134,38.7567,38.781,49281.0
2018-08-14 11:35:00,47.84,47.89,47.82,47.89,65878.0,38.781,38.8215,38.7648,38.8215,65878.0
2018-08-14 11:40:00,47.88,47.89,47.79,47.8,78561.0,38.8134,38.8215,38.7405,38.7486,78561.0
2018-08-14 11:45:00,47.8,47.86,47.77,47.85,104245.0,38.7486,38.7972,38.7242,38.7891,104245.0
2018-08-14 11:50:00,47.85,47.87,47.79,47.79,84306.0,38.7891,38.8053,38.7405,38.7405,84306.0
2018-08-14 11:55:00,47.78,47.79,47.74,47.75,70879.0,38.7323,38.7405,38.6999,38.708,70879.0
2018-08-14 12:00:00,47.75,47.84,47.75,47.84,51040.0,38.708,38.781,38.708,38.781,51040.0
2018-08-14 12:05:00,47.83,47.88,47.83,47.84,50734.0,38.7729,38.8134,38.7729,38.781,50734.0
2018-08-14 12:10:00,47.84,47.85,47.78,47.79,51500.0,38.781,38.7891,38.7323,38.7405,51500.0
2018-08-14 12:15:00,47.79,47.79,47.75,47.77,41355.0,38.7405,38.7405,38.708,38.7242,41355.0
2018-08-14 12:20:00,47.77,47.77,47.71,47.73,80373.0,38.7242,38.7242,38.6756,38.6918,80373.0
2018-08-14 12:25:00,47.74,47.78,47.71,47.74,71045.0,38.6999,38.7323,38.6756,38.6999,71045.0
2018-08-14 12:30:00,47.73,47.79,47.72,47.74,133164.0,38.6918,38.7405,38.6837,38.6999,133164.0
2018-08-14 12:35:00,47.75,47.8,47.75,47.79,42003.0,38.708,38.7486,38.708,38.7405,42003.0
2018-08-14 12:40:00,47.79,47.8,47.73,47.73,36147.0,38.7405,38.7486,38.6918,38.6918,36147.0
2018-08-14 12:45:00,47.73,47.74,47.7,47.71,55801.0,38.6918,38.6999,38.6675,38.6756,55801.0
2018-08-14 12:50:00,47.71,47.78,47.68,47.73,76499.0,38.6756,38.7323,38.6513,38.6918,76499.0
2018-08-14 12:55:00,47.74,47.77,47.72,47.73,34002.0,38.6999,38.7242,38.6837,38.6918,34002.0
2018-08-14 13:00:00,47.73,47.85,47.72,47.83,51694.0,38.6918,38.7891,38.6837,38.7729,51694.0
2018-08-14 13:05:00,47.83,47.84,47.75,47.76,27376.0,38.7729,38.781,38.708,38.7161,27376.0
2018-08-14 13:10:00,47.77,47.81,47.76,47.76,61307.0,38.7242,38.7567,38.7161,38.7161,61307.0
2018-08-14 13:15:00,47.76,47.8,47.74,47.76,38535.0,38.7161,38.7486,38.6999,38.7161,38535.0
2018-08-14 13:20:00,47.76,47.78,47.72,47.78,46473.0,38.7161,38.7323,38.6837,38.7323,46473.0
2018-08-14 13:25:00,47.79,47.79,47.73,47.79,76860.0,38.7405,38.7405,38.6918,38.7405,76860.0
2018-08-14 13:30:00,47.79,47.88,47.77,47.87,61941.0,38.7405,38.8134,38.7242,38.8053,61941.0
2018-08-14 13:35:00,47.87,47.91,47.84,47.91,106203.0,38.8053,38.8377,38.781,38.8377,106203.0
2018-08-14 13:40:00,47.91,47.94,47.87,47.94,85823.0,38.8377,38.8621,38.8053,38.8621,85823.0
2018-08-14 13:45:00,47.93,47.96,47.92,47.94,49867.0,38.8539,38.8783,38.8458,38.8621,49867.0
2018-08-14 13:50:00,47.93,47.96,47.91,47.96,49247.0,38.8539,38.8783,38.8377,38.8783,49247.0
2018-08-14 13:55:00,47.97,47.99,47.96,47.98,66739.0,38.8864,38.9026,38.8783,38.8945,66739.0
2018-08-14 14:00:00,47.99,48.03,47.99,48.0,43100.0,38.9026,38.935,38.9026,38.9107,43100.0
2018-08-14 14:05:00,47.99,48.02,47.96,48.0,61931.0,38.9026,38.9269,38.8783,38.9107,61931.0
2018-08-14 14:10:00,48.0,48.02,47.98,48.02,42844.0,38.9107,38.9269,38.8945,38.9269,42844.0
2018-08-14 14:15:00,48.02,48.04,47.99,48.04,64511.0,38.9269,38.9431,38.9026,38.9431,64511.0
2018-08-14 14:20:00,48.04,48.04,47.94,47.97,71743.0,38.9431,38.9431,38.8621,38.8864,71743.0
2018-08-14 14:25:00,47.97,47.98,47.93,47.98,38499.0,38.8864,38.8945,38.8539,38.8945,38499.0
2018-08-14 14:30:00,47.98,48.0,47.95,47.97,62297.0,38.8945,38.9107,38.8702,38.8864,62297.0
2018-08-14 14:35:00,47.97,48.0,47.96,48.0,29596.0,38.8864,38.9107,38.8783,38.9107,29596.0
2018-08-14 14:40:00,48.0,48.0,47.95,47.95,57348.0,38.9107,38.9107,38.8702,38.8702,57348.0
2018-08-14 14:45:00,47.95,47.96,47.92,47.95,60091.0,38.8702,38.8783,38.8458,38.8702,60091.0
2018-08-14 14:50:00,47.95,47.96,47.9,47.91,64308.0,38.8702,38.8783,38.8296,38.8377,64308.0
2018-08-14 14:55:00,47.91,47.93,47.88,47.89,49102.0,38.8377,38.8539,38.8134,38.8215,49102.0
2018-08-14 15:00:00,47.89,47.91,47.87,47.9,46026.0,38.8215,38.8377,38.8053,38.8296,46026.0
2018-08-14 15:05:00,47.91,47.94,47.89,47.91,60967.0,38.8377,38.8621,38.8215,38.8377,60967.0
2018-08-14 15:10:00,47.91,47.94,47.89,47.9,69668.0,38.8377,38.8621,38.8215,38.8296,69668.0
2018-08-14 15:15:00,47.89,47.9,47.85,47.9,206303.0,38.8215,38.8296,38.7891,38.8296,206303.0
2018-08-14 15:20:00,47.9,47.93,47.87,47.9,169073.0,38.8296,38.8539,38.8053,38.8296,169073.0
2018-08-14 15:25:00,47.91,47.91,47.87,47.88,83469.0,38.8377,38.8377,38.8053,38.8134,83469.0
2018-08-14 15:30:00,47.89,47.91,47.84,47.9,116348.0,38.8215,38.8377,38.781,38.8296,116348.0
2018-08-14 15:35:00,47.9,47.92,47.89,47.9,132544.0,38.8296,38.8458,38.8215,38.8296,132544.0
2018-08-14 15:40:00,47.9,47.91,47.87,47.89,135397.0,38.8296,38.8377,38.8053,38.8215,135397.0
2018-08-14 15:45:00,47.89,47.94,47.88,47.9,168544.0,38.8215,38.8621,38.8134,38.8296,168544.0
2018-08-14 15:50:00,47.9,47.92,47.88,47.9,172474.0,38.8296,38.8458,38.8134,38.8296,172474.0
2018-08-14 15:55:00,47.89,47.9,47.84,47.86,448829.0,38.8215,38.8296,38.781,38.7972,448829.0
2018-08-15 09:30:00,47.26,47.38,47.23,47.36,188738.0,38.3108,38.4081,38.2865,38.3919,188738.0
2018-08-15 09:35:00,47.35,47.42,47.24,47.32,204158.0,38.3838,38.4405,38.2946,38.3595,204158.0
2018-08-15 09:40:00,47.32,47.58,47.31,47.49,329546.0,38.3595,38.5702,38.3513,38.4973,329546.0
2018-08-15 09:45:00,47.49,47.51,47.29,47.43,168145.0,38.4973,38.5135,38.3351,38.4486,168145.0
2018-08-15 09:50:00,47.43,47.43,47.31,47.32,122393.0,38.4486,38.4486,38.3513,38.3595,122393.0
2018-08-15 09:55:00,47.31,47.32,47.21,47.21,180757.0,38.3513,38.3595,38.2703,38.2703,180757.0
2018-08-15 10:00:00,47.2,47.24,47.08,47.14,155816.0,38.2622,38.2946,38.1649,38.2135,155816.0
2018-08-15 10:05:00,47.14,47.16,47.02,47.1,202859.0,38.2135,38.2298,38.1163,38.1811,202859.0
2018-08-15 10:10:00,47.09,47.28,47.08,47.23,165111.0,38.173,38.327,38.1649,38.2865,165111.0
2018-08-15 10:15:00,47.22,47.35,47.2,47.25,233737.0,38.2784,38.3838,38.2622,38.3027,233737.0
2018-08-15 10:20:00,47.25,47.36,47.23,47.35,107826.0,38.3027,38.3919,38.2865,38.3838,107826.0
2018-08-15 10:25:00,47.35,47.37,47.27,47.31,99010.0,38.3838,38.4,38.3189,38.3513,99010.0
2018-08-15 10:30:00,47.31,47.31,47.13,47.18,146963.0,38.3513,38.3513,38.2054,38.246,146963.0
2018-08-15 10:35:00,47.18,47.23,47.12,47.19,89065.0,38.246,38.2865,38.1973,38.2541,89065.0
2018-08-15 10:40:00,47.2,47.26,47.14,47.15,110409.0,38.2622,38.3108,38.2135,38.2216,110409.0
2018-08-15 10:45:00,47.16,47.25,47.13,47.18,92971.0,38.2298,38.3027,38.2054,38.246,92971.0
2018-08-15 10:50:00,47.18,47.18,47.08,47.09,57281.0,38.246,38.246,38.1649,38.173,57281.0
2018-08-15 10:55:00,47.09,47.15,47.02,47.11,113512.0,38.173,38.2216,38.1163,38.1892,113512.0
2018-08-15 11:00:00,47.1,47.22,47.1,47.22,117265.0,38.1811,38.2784,38.1811,38.2784,117265.0
2018-08-15 11:05:00,47.21,47.33,47.14,47.3,152645.0,38.2703,38.3676,38.2135,38.3432,152645.0
2018-08-15 11:10:00,47.29,47.36,47.27,47.34,120643.0,38.3351,38.3919,38.3189,38.3757,120643.0
2018-08-15 11:15:00,47.35,47.37,47.25,47.34,106570.0,38.3838,38.4,38.3027,38.3757,106570.0
2018-08-15 11:20:00,47.33,47.36,47.25,47.29,87141.0,38.3676,38.3919,38.3027,38.3351,87141.0
2018-08-15 11:25:00,47.29,47.33,47.25,47.26,70138.0,38.3351,38.3676,38.3027,38.3108,70138.0
2018-08-15 11:30:00,47.28,47.36,47.25,47.35,105851.0,38.327,38.3919,38.3027,38.3838,105851.0
2018-08-15 11:35:00,47.35,47.4,47.3,47.33,129347.0,38.3838,38.4243,38.3432,38.3676,129347.0
2018-08-15 11:40:00,47.33,47.33,47.22,47.23,73162.0,38.3676,38.3676,38.2784,38.2865,73162.0
2018-08-15 11:45:00,47.24,47.33,47.22,47.33,69628.0,38.2946,38.3676,38.2784,38.3676,69628.0
2018-08-15 11:50:00,47.33,47.34,47.23,47.24,32750.0,38.3676,38.3757,38.2865,38.2946,32750.0
2018-08-15 11:55:00,47.25,47.29,47.19,47.19,49385.0,38.3027,38.3351,38.2541,38.2541,49385.0
2018-08-15 12:00:00,47.19,47.3,47.19,47.29,36154.0,38.2541,38.3432,38.2541,38.3351,36154.0
2018-08-15 12:05:00,47.28,47.33,47.21,47.32,60639.0,38.327,38.3676,38.2703,38.3595,60639.0
2018-08-15 12:10:00,47.31,47.37,47.27,47.34,39055.0,38.3513,38.4,38.3189,38.3757,39055.0
2018-08-15 12:15:00,47.34,47.37,47.32,47.36,46993.0,38.3757,38.4,38.3595,38.3919,46993.0
2018-08-15 12:20:00,47.36,47.4,47.31,47.4,79519.0,38.3919,38.4243,38.3513,38.4243,79519.0
2018-08-15 12:25:00,47.41,47.43,47.38,47.42,49090.0,38.4324,38.4486,38.4081,38.4405,49090.0
2018-08-15 12:30:00,47.42,47.46,47.39,47.43,55205.0,38.4405,38.4729,38.4162,38.4486,55205.0
2018-08-15 12:35:00,47.43,47.48,47.42,47.47,72039.0,38.4486,38.4892,38.4405,38.4811,72039.0
2018-08-15 12:40:00,47.47,47.48,47.43,47.46,80062.0,38.4811,38.4892,38.4486,38.4729,80062.0
2018-08-15 12:45:00,47.46,47.47,47.41,47.43,45605.0,38.4729,38.4811,38.4324,38.4486,45605.0
2018-08-15 12:50:00,47.43,47.46,47.41,47.41,38017.0,38.4486,38.4729,38.4324,38.4324,38017.0
2018-08-15 12:55:00,47.41,47.48,47.41,47.48,36905.0,38.4324,38.4892,38.4324,38.4892,36905.0
2018-08-15 13:00:00,47.49,47.5,47.42,47.44,39462.0,38.4973,38.5054,38.4405,38.4567,39462.0
2018-08-15 13:05:00,47.45,47.51,47.41,47.43,53696.0,38.4648,38.5135,38.4324,38.4486,53696.0
2018-08-15 13:10:00,47.43,47.48,47.42,47.46,33163.0,38.4486,38.4892,38.4405,38.4729,33163.0
2018-08-15 13:15:00,47.46,47.46,47.41,47.42,31713.0,38.4729,38.4729,38.4324,38.4405,31713.0
2018-08-15 13:20:00,47.41,47.41,47.3,47.31,59511.0,38.4324,38.4324,38.3432,38.3513,59511.0
2018-08-15 13:25:00,47.32,47.36,47.32,47.34,38622.0,38.3595,38.3919,38.3595,38.3757,38622.0
2018-08-15 13:30:00,47.34,47.34,47.26,47.29,35583.0,38.3757,38.3757,38.3108,38.3351,35583.0
2018-08-15 13:35:00,47.3,47.31,47.25,47.31,27601.0,38.3432,38.3513,38.3027,38.3513,27601.0
2018-08-15 13:40:00,47.3,47.34,47.29,47.31,26135.0,38.3432,38.3757,38.3351,38.3513,26135.0
2018-08-15 13:45:00,47.31,47.32,47.23,47.25,67430.0,38.3513,38.3595,38.2865,38.3027,67430.0
2018-08-15 13:50:00,47.24,47.28,47.22,47.23,71963.0,38.2946,38.327,38.2784,38.2865,71963.0
2018-08-15 13:55:00,47.24,47.26,47.2,47.2,49246.0,38.2946,38.3108,38.2622,38.2622,49246.0
2018-08-15 14:00:00,47.19,47.27,47.18,47.27,99188.0,38.2541,38.3189,38.246,38.3189,99188.0
2018-08-15 14:05:00,47.26,47.26,47.19,47.22,51114.0,38.3108,38.3108,38.2541,38.2784,51114.0
2018-08-15 14:10:00,47.22,47.26,47.14,47.15,68490.0,38.2784,38.3108,38.2135,38.2216,68490.0
2018-08-15 14:15:00,47.16,47.22,47.15,47.19,43060.0,38.2298,38.2784,38.2216,38.2541,43060.0
2018-08-15 14:20:00,47.19,47.22,47.14,47.21,36697.0,38.2541,38.2784,38.2135,38.2703,36697.0
2018-08-15 14:25:00,47.21,47.21,47.15,47.17,82712.0,38.2703,38.2703,38.2216,38.2379,82712.0
2018-08-15 14:30:00,47.17,47.18,47.11,47.18,81100.0,38.2379,38.246,38.1892,38.246,81100.0
2018-08-15 14:35:00,47.17,47.26,47.17,47.25,52169.0,38.2379,38.3108,38.2379,38.3027,52169.0
2018-08-15 14:40:00,47.24,47.32,47.23,47.28,133866.0,38.2946,38.3595,38.2865,38.327,133866.0
2018-08-15 14:45:00,47.28,47.29,47.24,47.28,53606.0,38.327,38.3351,38.2946,38.327,53606.0
2018-08-15 14:50:00,47.28,47.39,47.27,47.39,177146.0,38.327,38.4162,38.3189,38.4162,177146.0
2018-08-15 14:55:00,47.39,47.44,47.37,47.44,61801.0,38.4162,38.4567,38.4,38.4567,61801.0
2018-08-15 15:00:00,47.44,47.51,47.43,47.48,63404.0,38.4567,38.5135,38.4486,38.4892,63404.0
2018-08-15 15:05:00,47.48,47.5,47.41,47.43,120626.0,38.4892,38.5054,38.4324,38.4486,120626.0
2018-08-15 15:10:00,47.43,47.44,47.38,47.39,85984.0,38.4486,38.4567,38.4081,38.4162,85984.0
2018-08-15 15:15:00,47.39,47.43,47.37,47.39,90426.0,38.4162,38.4486,38.4,38.4162,90426.0
2018-08-15 15:20:00,47.4,47.41,47.38,47.39,85542.0,38.4243,38.4324,38.4081,38.4162,85542.0
2018-08-15 15:25:00,47.4,47.45,47.39,47.44,176178.0,38.4243,38.4648,38.4162,38.4567,176178.0
2018-08-15 15:30:00,47.44,47.58,47.44,47.58,220089.0,38.4567,38.5702,38.4567,38.5702,220089.0
2018-08-15 15:35:00,47.58,47.59,47.48,47.51,181162.0,38.5702,38.5783,38.4892,38.5135,181162.0
2018-08-15 15:40:00,47.5,47.53,47.47,47.52,125056.0,38.5054,38.5297,38.4811,38.5216,125056.0
2018-08-15 15:45:00,47.52,47.55,47.49,47.53,185000.0,38.5216,38.5459,38.4973,38.5297,185000.0
2018-08-15 15:50:00,47.53,47.54,47.45,47.46,195367.0,38.5297,38.5378,38.4648,38.4729,195367.0
2018-08-15 15:55:00,47.46,47.5,47.42,47.44,483202.0,38.4729,38.5054,38.4405,38.4567,483202.0
2018-08-16 09:30:00,47.83,48.06,47.8,48.06,184872.0,38.7729,38.9593,38.7486,38.9593,184872.0
2018-08-16 09:35:00,48.05,48.08,47.94,48.01,136266.0,38.9512,38.9755,38.8621,38.9188,136266.0
2018-08-16 09:40:00,48.01,48.16,47.96,48.13,118548.0,38.9188,39.0404,38.8783,39.0161,118548.0
2018-08-16 09:45:00,48.12,48.18,48.03,48.15,112263.0,39.008,39.0566,38.935,39.0323,112263.0
2018-08-16 09:50:00,48.15,48.27,48.15,48.26,93332.0,39.0323,39.1296,39.0323,39.1215,93332.0
2018-08-16 09:55:00,48.26,48.36,48.25,48.31,129857.0,39.1215,39.2025,39.1134,39.162,129857.0
2018-08-16 10:00:00,48.32,48.38,48.3,48.31,191617.0,39.1701,39.2187,39.1539,39.162,191617.0
2018-08-16 10:05:00,48.31,48.49,48.31,48.43,161887.0,39.162,39.3079,39.162,39.2593,161887.0
2018-08-16 10:10:00,48.44,48.45,48.37,48.41,108358.0,39.2674,39.2755,39.2106,39.2431,108358.0
2018-08-16 10:15:00,48.41,48.44,48.33,48.34,90369.0,39.2431,39.2674,39.1782,39.1863,90369.0
2018-08-16 10:20:00,48.34,48.34,48.28,48.32,141685.0,39.1863,39.1863,39.1377,39.1701,141685.0
2018-08-16 10:25:00,48.32,48.32,48.25,48.31,261728.0,39.1701,39.1701,39.1134,39.162,261728.0
2018-08-16 10:30:00,48.32,48.44,48.3,48.44,171528.0,39.1701,39.2674,39.1539,39.2674,171528.0
2018-08-16 10:35:00,48.44,48.54,48.43,48.54,84093.0,39.2674,39.3484,39.2593,39.3484,84093.0
2018-08-16 10:40:00,48.53,48.56,48.49,48.56,87672.0,39.3403,39.3646,39.3079,39.3646,87672.0
2018-08-16 10:45:00,48.56,48.59,48.5,48.51,96992.0,39.3646,39.389,39.316,39.3241,96992.0
2018-08-16 10:50:00,48.51,48.52,48.42,48.44,63280.0,39.3241,39.3322,39.2512,39.2674,63280.0
2018-08-16 10:55:00,48.43,48.47,48.4,48.45,53893.0,39.2593,39.2917,39.2349,39.2755,53893.0
2018-08-16 11:00:00,48.44,48.47,48.41,48.41,46216.0,39.2674,39.2917,39.2431,39.2431,46216.0
2018-08-16 11:05:00,48.41,48.43,48.37,48.43,55998.0,39.2431,39.2593,39.2106,39.2593,55998.0
2018-08-16 11:10:00,48.43,48.48,48.42,48.44,53152.0,39.2593,39.2998,39.2512,39.2674,53152.0
2018-08-16 11:15:00,48.45,48.5,48.39,48.39,47725.0,39.2755,39.316,39.2268,39.2268,47725.0
2018-08-16 11:20:00,48.39,48.44,48.37,48.4,43344.0,39.2268,39.2674,39.2106,39.2349,43344.0
2018-08-16 11:25:00,48.4,48.41,48.36,48.41,33310.0,39.2349,39.2431,39.2025,39.2431,33310.0
2018-08-16 11:30:00,48.41,48.41,48.32,48.36,85699.0,39.2431,39.2431,39.1701,39.2025,85699.0
2018-08-16 11:35:00,48.37,48.41,48.36,48.37,84619.0,39.2106,39.2431,39.2025,39.2106,84619.0
2018-08-16 11:40:00,48.37,48.38,48.34,48.37,65546.0,39.2106,39.2187,39.1863,39.2106,65546.0
2018-08-16 11:45:00,48.37,48.41,48.36,48.36,46713.0,39.2106,39.2431,39.2025,39.2025,46713.0
2018-08-16 11:50:00,48.37,48.38,48.34,48.37,44824.0,39.2106,39.2187,39.1863,39.2106,44824.0
2018-08-16 11:55:00,48.37,48.46,48.36,48.46,53453.0,39.2106,39.2836,39.2025,39.2836,53453.0
2018-08-16 12:00:00,48.46,48.47,48.42,48.45,62176.0,39.2836,39.2917,39.2512,39.2755,62176.0
2018-08-16 12:05:00,48.44,48.49,48.43,48.49,44840.0,39.2674,39.3079,39.2593,39.3079,44840.0
2018-08-16 12:10:00,48.49,48.55,48.49,48.51,57302.0,39.3079,39.3565,39.3079,39.3241,57302.0
2018-08-16 12:15:00,48.5,48.55,48.49,48.54,41405.0,39.316,39.3565,39.3079,39.3484,41405.0
2018-08-16 12:20:00,48.54,48.54,48.48,48.48,35277.0,39.3484,39.3484,39.2998,39.2998,35277.0
2018-08-16 12:25:00,48.48,48.5,48.45,48.48,34145.0,39.2998,39.316,39.2755,39.2998,34145.0
2018-08-16 12:30:00,48.47,48.47,48.34,48.34,47494.0,39.2917,39.2917,39.1863,39.1863,47494.0
2018-08-16 12:35:00,48.34,48.36,48.33,48.35,51388.0,39.1863,39.2025,39.1782,39.1944,51388.0
2018-08-16 12:40:00,48.35,48.36,48.29,48.3,32589.0,39.1944,39.2025,39.1458,39.1539,32589.0
2018-08-16 12:45:00,48.3,48.37,48.29,48.34,28993.0,39.1539,39.2106,39.1458,39.1863,28993.0
2018-08-16 12:50:00,48.34,48.38,48.33,48.38,24694.0,39.1863,39.2187,39.1782,39.2187,24694.0
2018-08-16 12:55:00,48.38,48.39,48.32,48.33,21731.0,39.2187,39.2268,39.1701,39.1782,21731.0
2018-08-16 13:00:00,48.34,48.39,48.33,48.37,33975.0,39.1863,39.2268,39.1782,39.2106,33975.0
2018-08-16 13:05:00,48.38,48.38,48.33,48.33,29428.0,39.2187,39.2187,39.1782,39.1782,29428.0
2018-08-16 13:10:00,48.33,48.38,48.32,48.37,21618.0,39.1782,39.2187,39.1701,39.2106,21618.0
2018-08-16 13:15:00,48.37,48.37,48.33,48.35,37024.0,39.2106,39.2106,39.1782,39.1944,37024.0
2018-08-16 13:20:00,48.34,48.36,48.29,48.36,74535.0,39.1863,39.2025,39.1458,39.2025,74535.0
2018-08-16 13:25:00,48.36,48.38,48.33,48.36,20753.0,39.2025,39.2187,39.1782,39.2025,20753.0
2018-08-16 13:30:00,48.36,48.36,48.33,48.34,22507.0,39.2025,39.2025,39.1782,39.1863,22507.0
2018-08-16 13:35:00,48.34,48.4,48.33,48.39,36053.0,39.1863,39.2349,39.1782,39.2268,36053.0
2018-08-16 13:40:00,48.39,48.4,48.37,48.39,39349.0,39.2268,39.2349,39.2106,39.2268,39349.0
2018-08-16 13:45:00,48.38,48.38,48.31,48.32,38663.0,39.2187,39.2187,39.162,39.1701,38663.0
2018-08-16 13:50:00,48.32,48.38,48.31,48.37,31588.0,39.1701,39.2187,39.162,39.2106,31588.0
2018-08-16 13:55:00,48.37,48.41,48.36,48.4,28140.0,39.2106,39.2431,39.2025,39.2349,28140.0
2018-08-16 14:00:00,48.39,48.41,48.34,48.4,36124.0,39.2268,39.2431,39.1863,39.2349,36124.0
2018-08-16 14:05:00,48.4,48.42,48.39,48.41,29351.0,39.2349,39.2512,39.2268,39.2431,29351.0
2018-08-16 14:10:00,48.41,48.43,48.39,48.39,41938.0,39.2431,39.2593,39.2268,39.2268,41938.0
2018-08-16 14:15:00,48.4,48.45,48.38,48.44,56744.0,39.2349,39.2755,39.2187,39.2674,56744.0
2018-08-16 14:20:00,48.44,48.45,48.4,48.41,39361.0,39.2674,39.2755,39.2349,39.2431,39361.0
2018-08-16 14:25:00,48.41,48.45,48.38,48.38,42054.0,39.2431,39.2755,39.2187,39.2187,42054.0
2018-08-16 14:30:00,48.38,48.39,48.27,48.34,63796.0,39.2187,39.2268,39.1296,39.1863,63796.0
2018-08-16 14:35:00,48.33,48.36,48.32,48.33,42458.0,39.1782,39.2025,39.1701,39.1782,42458.0
2018-08-16 14:40:00,48.33,48.35,48.31,48.34,28934.0,39.1782,39.1944,39.162,39.1863,28934.0
2018-08-16 14:45:00,48.34,48.37,48.32,48.34,32725.0,39.1863,39.2106,39.1701,39.1863,32725.0
2018-08-16 14:50:00,48.35,48.35,48.32,48.35,33125.0,39.1944,39.1944,39.1701,39.1944,33125.0
2018-08-16 14:55:00,48.36,48.37,48.34,48.34,21401.0,39.2025,39.2106,39.1863,39.1863,21401.0
2018-08-16 15:00:00,48.35,48.4,48.33,48.38,46097.0,39.1944,39.2349,39.1782,39.2187,46097.0
2018-08-16 15:05:00,48.38,48.42,48.36,48.36,54201.0,39.2187,39.2512,39.2025,39.2025,54201.0
2018-08-16 15:10:00,48.37,48.44,48.37,48.44,38753.0,39.2106,39.2674,39.2106,39.2674,38753.0
2018-08-16 15:15:00,48.43,48.45,48.39,48.43,56900.0,39.2593,39.2755,39.2268,39.2593,56900.0
2018-08-16 15:20:00,48.42,48.46,48.39,48.44,49961.0,39.2512,39.2836,39.2268,39.2674,49961.0
2018-08-16 15:25:00,48.44,48.49,48.43,48.48,69734.0,39.2674,39.3079,39.2593,39.2998,69734.0
2018-08-16 15:30:00,48.48,48.49,48.39,48.43,112059.0,39.2998,39.3079,39.2268,39.2593,112059.0
2018-08-16 15:35:00,48.43,48.43,48.35,48.36,96633.0,39.2593,39.2593,39.1944,39.2025,96633.0
2018-08-16 15:40:00,48.36,48.37,48.33,48.33,137103.0,39.2025,39.2106,39.1782,39.1782,137103.0
2018-08-16 15:45:00,48.33,48.35,48.31,48.34,178435.0,39.1782,39.1944,39.162,39.1863,178435.0
2018-08-16 15:50:00,48.34,48.34,48.25,48.3,236077.0,39.1863,39.1863,39.1134,39.1539,236077.0
2018-08-16 15:55:00,48.29,48.33,48.26,48.31,969353.0,39.1458,39.1782,39.1215,39.162,969353.0
2018-08-17 09:30:00,48.17,48.37,48.17,48.31,243753.0,39.0485,39.2106,39.0485,39.162,243753.0
2018-08-17 09:35:00,48.31,48.48,48.26,48.43,82820.0,39.162,39.2998,39.1215,39.2593,82820.0
2018-08-17 09:40:00,48.43,48.45,48.31,48.33,99518.0,39.2593,39.2755,39.162,39.1782,99518.0
2018-08-17 09:45:00,48.33,48.42,48.25,48.41,98706.0,39.1782,39.2512,39.1134,39.2431,98706.0
2018-08-17 09:50:00,48.41,48.52,48.38,48.47,78939.0,39.2431,39.3322,39.2187,39.2917,78939.0
2018-08-17 09:55:00,48.46,48.61,48.45,48.51,126643.0,39.2836,39.4052,39.2755,39.3241,126643.0
2018-08-17 10:00:00,48.51,48.51,48.41,48.47,103622.0,39.3241,39.3241,39.2431,39.2917,103622.0
2018-08-17 10:05:00,48.47,48.48,48.42,48.47,50974.0,39.2917,39.2998,39.2512,39.2917,50974.0
2018-08-17 10:10:00,48.46,48.47,48.4,48.4,66576.0,39.2836,39.2917,39.2349,39.2349,66576.0
2018-08-17 10:15:00,48.39,48.4,48.33,48.36,78170.0,39.2268,39.2349,39.1782,39.2025,78170.0
2018-08-17 10:20:00,48.36,48.38,48.28,48.28,55531.0,39.2025,39.2187,39.1377,39.1377,55531.0
2018-08-17 10:25:00,48.29,48.32,48.25,48.27,46215.0,39.1458,39.1701,39.1134,39.1296,46215.0
2018-08-17 10:30:00,48.28,48.32,48.26,48.3,56122.0,39.1377,39.1701,39.1215,39.1539,56122.0
2018-08-17 10:35:00,48.3,48.37,48.28,48.33,44427.0,39.1539,39.2106,39.1377,39.1782,44427.0
2018-08-17 10:40:00,48.33,48.35,48.28,48.31,43456.0,39.1782,39.1944,39.1377,39.162,43456.0
2018-08-17 10:45:00,48.3,48.31,48.25,48.3,66400.0,39.1539,39.162,39.1134,39.1539,66400.0
2018-08-17 10:50:00,48.3,48.4,48.3,48.32,46519.0,39.1539,39.2349,39.1539,39.1701,46519.0
2018-08-17 10:55:00,48.33,48.35,48.29,48.33,35241.0,39.1782,39.1944,39.1458,39.1782,35241.0
2018-08-17 11:00:00,48.32,48.32,48.26,48.32,46364.0,39.1701,39.1701,39.1215,39.1701,46364.0
2018-08-17 11:05:00,48.32,48.36,48.31,48.35,35160.0,39.1701,39.2025,39.162,39.1944,35160.0
2018-08-17 11:10:00,48.34,48.34,48.28,48.31,30335.0,39.1863,39.1863,39.1377,39.162,30335.0
2018-08-17 11:15:00,48.32,48.35,48.31,48.34,34870.0,39.1701,39.1944,39.162,39.1863,34870.0
2018-08-17 11:20:00,48.34,48.35,48.29,48.3,40117.0,39.1863,39.1944,39.1458,39.1539,40117.0
2018-08-17 11:25:00,48.3,48.3,48.27,48.3,27030.0,39.1539,39.1539,39.1296,39.1539,27030.0
2018-08-17 11:30:00,48.3,48.3,48.25,48.29,63038.0,39.1539,39.1539,39.1134,39.1458,63038.0
2018-08-17 11:35:00,48.3,48.3,48.26,48.28,22337.0,39.1539,39.1539,39.1215,39.1377,22337.0
2018-08-17 11:40:00,48.28,48.37,48.27,48.35,39536.0,39.1377,39.2106,39.1296,39.1944,39536.0
2018-08-17 11:45:00,48.36,48.37,48.32,48.36,44429.0,39.2025,39.2106,39.1701,39.2025,44429.0
2018-08-17 11:50:00,48.36,48.37,48.34,48.36,30071.0,39.2025,39.2106,39.1863,39.2025,30071.0
2018-08-17 11:55:00,48.36,48.41,48.35,48.41,25258.0,39.2025,39.2431,39.1944,39.2431,25258.0
2018-08-17 12:00:00,48.41,48.41,48.36,48.36,29507.0,39.2431,39.2431,39.2025,39.2025,29507.0
2018-08-17 12:05:00,48.36,48.39,48.35,48.39,19896.0,39.2025,39.2268,39.1944,39.2268,19896.0
2018-08-17 12:10:00,48.39,48.41,48.36,48.36,36425.0,39.2268,39.2431,39.2025,39.2025,36425.0
2018-08-17 12:15:00,48.37,48.41,48.36,48.4,28535.0,39.2106,39.2431,39.2025,39.2349,28535.0
2018-08-17 12:20:00,48.4,48.4,48.36,48.39,20652.0,39.2349,39.2349,39.2025,39.2268,20652.0
2018-08-17 12:25:00,48.39,48.4,48.37,48.37,17996.0,39.2268,39.2349,39.2106,39.2106,17996.0
2018-08-17 12:30:00,48.38,48.38,48.31,48.33,29437.0,39.2187,39.2187,39.162,39.1782,29437.0
2018-08-17 12:35:00,48.33,48.34,48.31,48.34,16717.0,39.1782,39.1863,39.162,39.1863,16717.0
2018-08-17 12:40:00,48.34,48.36,48.33,48.36,11409.0,39.1863,39.2025,39.1782,39.2025,11409.0
2018-08-17 12:45:00,48.35,48.36,48.31,48.33,35651.0,39.1944,39.2025,39.162,39.1782,35651.0
2018-08-17 12:50:00,48.33,48.35,48.3,48.3,31824.0,39.1782,39.1944,39.1539,39.1539,31824.0
2018-08-17 12:55:00,48.3,48.32,48.29,48.3,39198.0,39.1539,39.1701,39.1458,39.1539,39198.0
2018-08-17 13:00:00,48.3,48.31,48.27,48.28,40112.0,39.1539,39.162,39.1296,39.1377,40112.0
2018-08-17 13:05:00,48.27,48.3,48.26,48.29,23542.0,39.1296,39.1539,39.1215,39.1458,23542.0
2018-08-17 13:10:00,48.29,48.31,48.28,48.29,20905.0,39.1458,39.162,39.1377,39.1458,20905.0
2018-08-17 13:15:00,48.29,48.3,48.28,48.29,20549.0,39.1458,39.1539,39.1377,39.1458,20549.0
2018-08-17 13:20:00,48.29,48.31,48.27,48.28,34180.0,39.1458,39.162,39.1296,39.1377,34180.0
2018-08-17 13:25:00,48.28,48.28,48.23,48.24,51394.0,39.1377,39.1377,39.0971,39.1052,51394.0
2018-08-17 13:30:00,48.24,48.27,48.24,48.27,19974.0,39.1052,39.1296,39.1052,39.1296,19974.0
2018-08-17 13:35:00,48.27,48.3,48.26,48.3,22663.0,39.1296,39.1539,39.1215,39.1539,22663.0
2018-08-17 13:40:00,48.3,48.33,48.29,48.31,24477.0,39.1539,39.1782,39.1458,39.162,24477.0
2018-08-17 13:45:00,48.31,48.34,48.29,48.3,33654.0,39.162,39.1863,39.1458,39.1539,33654.0
2018-08-17 13:50:00,48.29,48.32,48.28,48.3,20486.0,39.1458,39.1701,39.1377,39.1539,20486.0
2018-08-17 13:55:00,48.3,48.34,48.29,48.33,15948.0,39.1539,39.1863,39.1458,39.1782,15948.0
2018-08-17 14:00:00,48.33,48.42,48.33,48.42,119905.0,39.1782,39.2512,39.1782,39.2512,119905.0
2018-08-17 14:05:00,48.42,48.47,48.4,48.44,75655.0,39.2512,39.2917,39.2349,39.2674,75655.0
2018-08-17 14:10:00,48.43,48.44,48.38,48.41,32513.0,39.2593,39.2674,39.2187,39.2431,32513.0
2018-08-17 14:15:00,48.41,48.47,48.37,48.41,74189.0,39.2431,39.2917,39.2106,39.2431,74189.0
2018-08-17 14:20:00,48.42,48.45,48.41,48.45,26381.0,39.2512,39.2755,39.2431,39.2755,26381.0
2018-08-17 14:25:00,48.45,48.49,48.43,48.46,33174.0,39.2755,39.3079,39.2593,39.2836,33174.0
2018-08-17 14:30:00,48.46,48.51,48.46,48.46,43275.0,39.2836,39.3241,39.2836,39.2836,43275.0
2018-08-17 14:35:00,48.47,48.5,48.43,48.47,45054.0,39.2917,39.316,39.2593,39.2917,45054.0
2018-08-17 14:40:00,48.48,48.52,48.48,48.48,33734.0,39.2998,39.3322,39.2998,39.2998,33734.0
2018-08-17 14:45:00,48.48,48.5,48.46,48.48,77061.0,39.2998,39.316,39.2836,39.2998,77061.0
2018-08-17 14:50:00,48.47,48.57,48.47,48.55,69681.0,39.2917,39.3728,39.2917,39.3565,69681.0
2018-08-17 14:55:00,48.55,48.57,48.53,48.55,41071.0,39.3565,39.3728,39.3403,39.3565,41071.0
2018-08-17 15:00:00,48.55,48.57,48.47,48.5,67572.0,39.3565,39.3728,39.2917,39.316,67572.0
2018-08-17 15:05:00,48.5,48.53,48.47,48.48,60254.0,39.316,39.3403,39.2917,39.2998,60254.0
2018-08-17 15:10:00,48.47,48.51,48.47,48.5,48447.0,39.2917,39.3241,39.2917,39.316,48447.0
2018-08-17 15:15:00,48.51,48.51,48.44,48.5,59697.0,39.3241,39.3241,39.2674,39.316,59697.0
2018-08-17 15:20:00,48.5,48.51,48.48,48.51,59204.0,39.316,39.3241,39.2998,39.3241,59204.0
2018-08-17 15:25:00,48.51,48.52,48.47,48.51,93964.0,39.3241,39.3322,39.2917,39.3241,93964.0
2018-08-17 15:30:00,48.51,48.51,48.45,48.47,103573.0,39.3241,39.3241,39.2755,39.2917,103573.0
2018-08-17 15:35:00,48.47,48.49,48.46,48.47,84583.0,39.2917,39.3079,39.2836,39.2917,84583.0
2018-08-17 15:40:00,48.47,48.5,48.42,48.43,104396.0,39.2917,39.316,39.2512,39.2593,104396.0
2018-08-17 15:45:00,48.43,48.46,48.41,48.41,92613.0,39.2593,39.2836,39.2431,39.2431,92613.0
2018-08-17 15:50:00,48.41,48.43,48.37,48.38,146031.0,39.2431,39.2593,39.2106,39.2187,146031.0
2018-08-17 15:55:00,48.38,48.4,48.35,48.38,640771.0,39.2187,39.2349,39.1944,39.2187,640771.0
2018-08-20 09:30:00,48.33,48.5,48.3,48.44,136328.0,39.1782,39.316,39.1539,39.2674,136328.0
2018-08-20 09:35:00,48.44,48.59,48.42,48.53,109001.0,39.2674,39.389,39.2512,39.3403,109001.0
2018-08-20 09:40:00,48.52,48.53,48.45,48.46,138490.0,39.3322,39.3403,39.2755,39.2836,138490.0
2018-08-20 09:45:00,48.46,48.48,48.41,48.44,82516.0,39.2836,39.2998,39.2431,39.2674,82516.0
2018-08-20 09:50:00,48.44,48.47,48.36,48.45,79660.0,39.2674,39.2917,39.2025,39.2755,79660.0
2018-08-20 09:55:00,48.44,48.49,48.41,48.44,61126.0,39.2674,39.3079,39.2431,39.2674,61126.0
2018-08-20 10:00:00,48.44,48.5,48.41,48.5,63186.0,39.2674,39.316,39.2431,39.316,63186.0
2018-08-20 10:05:00,48.5,48.52,48.45,48.45,45243.0,39.316,39.3322,39.2755,39.2755,45243.0
2018-08-20 10:10:00,48.46,48.46,48.38,48.4,89284.0,39.2836,39.2836,39.2187,39.2349,89284.0
2018-08-20 10:15:00,48.39,48.39,48.34,48.35,79169.0,39.2268,39.2268,39.1863,39.1944,79169.0
2018-08-20 10:20:00,48.35,48.35,48.28,48.3,80508.0,39.1944,39.1944,39.1377,39.1539,80508.0
2018-08-20 10:25:00,48.3,48.4,48.26,48.34,92465.0,39.1539,39.2349,39.1215,39.1863,92465.0
2018-08-20 10:30:00,48.33,48.4,48.31,48.36,58628.0,39.1782,39.2349,39.162,39.2025,58628.0
2018-08-20 10:35:00,48.36,48.37,48.28,48.3,50774.0,39.2025,39.2106,39.1377,39.1539,50774.0
2018-08-20 10:40:00,48.3,48.31,48.24,48.29,69233.0,39.1539,39.162,39.1052,39.1458,69233.0
2018-08-20 10:45:00,48.3,48.31,48.27,48.27,39584.0,39.1539,39.162,39.1296,39.1296,39584.0
2018-08-20 10:50:00,48.27,48.28,48.18,48.19,67352.0,39.1296,39.1377,39.0566,39.0647,67352.0
2018-08-20 10:55:00,48.19,48.22,48.16,48.2,56290.0,39.0647,39.089,39.0404,39.0728,56290.0
2018-08-20 11:00:00,48.2,48.27,48.16,48.26,60082.0,39.0728,39.1296,39.0404,39.1215,60082.0
2018-08-20 11:05:00,48.26,48.27,48.19,48.23,38865.0,39.1215,39.1296,39.0647,39.0971,38865.0
2018-08-20 11:10:00,48.23,48.28,48.22,48.28,47164.0,39.0971,39.1377,39.089,39.1377,47164.0
2018-08-20 11:15:00,48.27,48.3,48.25,48.3,63145.0,39.1296,39.1539,39.1134,39.1539,63145.0
2018-08-20 11:20:00,48.3,48.31,48.23,48.27,70845.0,39.1539,39.162,39.0971,39.1296,70845.0
2018-08-20 11:25:00,48.28,48.31,48.26,48.31,28755.0,39.1377,39.162,39.1215,39.162,28755.0
2018-08-20 11:30:00,48.3,48.35,48.29,48.33,52209.0,39.1539,39.1944,39.1458,39.1782,52209.0
2018-08-20 11:35:00,48.32,48.38,48.31,48.38,110798.0,39.1701,39.2187,39.162,39.2187,110798.0
2018-08-20 11:40:00,48.37,48.43,48.36,48.39,67244.0,39.2106,39.2593,39.2025,39.2268,67244.0
2018-08-20 11:45:00,48.4,48.41,48.38,48.4,105319.0,39.2349,39.2431,39.2187,39.2349,105319.0
2018-08-20 11:50:00,48.41,48.44,48.4,48.41,82571.0,39.2431,39.2674,39.2349,39.2431,82571.0
2018-08-20 11:55:00,48.41,48.43,48.36,48.38,65679.0,39.2431,39.2593,39.2025,39.2187,65679.0
2018-08-20 12:00:00,48.38,48.39,48.35,48.39,81247.0,39.2187,39.2268,39.1944,39.2268,81247.0
2018-08-20 12:05:00,48.39,48.45,48.38,48.43,49237.0,39.2268,39.2755,39.2187,39.2593,49237.0
2018-08-20 12:10:00,48.43,48.44,48.39,48.43,46244.0,39.2593,39.2674,39.2268,39.2593,46244.0
2018-08-20 12:15:00,48.44,48.48,48.44,48.45,41366.0,39.2674,39.2998,39.2674,39.2755,41366.0
2018-08-20 12:20:00,48.46,48.49,48.45,48.47,38883.0,39.2836,39.3079,39.2755,39.2917,38883.0
2018-08-20 12:25:00,48.47,48.47,48.39,48.39,29531.0,39.2917,39.2917,39.2268,39.2268,29531.0
2018-08-20 12:30:00,48.4,48.41,48.37,48.41,63154.0,39.2349,39.2431,39.2106,39.2431,63154.0
2018-08-20 12:35:00,48.41,48.41,48.35,48.4,30847.0,39.2431,39.2431,39.1944,39.2349,30847.0
2018-08-20 12:40:00,48.4,48.4,48.37,48.38,34113.0,39.2349,39.2349,39.2106,39.2187,34113.0
2018-08-20 12:45:00,48.38,48.41,48.36,48.38,32515.0,39.2187,39.2431,39.2025,39.2187,32515.0
2018-08-20 12:50:00,48.38,48.39,48.35,48.38,22752.0,39.2187,39.2268,39.1944,39.2187,22752.0
2018-08-20 12:55:00,48.38,48.4,48.36,48.37,20930.0,39.2187,39.2349,39.2025,39.2106,20930.0
2018-08-20 13:00:00,48.37,48.39,48.36,48.39,34727.0,39.2106,39.2268,39.2025,39.2268,34727.0
2018-08-20 13:05:00,48.39,48.4,48.38,48.39,33980.0,39.2268,39.2349,39.2187,39.2268,33980.0
2018-08-20 13:10:00,48.39,48.4,48.35,48.37,56232.0,39.2268,39.2349,39.1944,39.2106,56232.0
2018-08-20 13:15:00,48.37,48.39,48.35,48.36,24145.0,39.2106,39.2268,39.1944,39.2025,24145.0
2018-08-20 13:20:00,48.37,48.4,48.36,48.38,24233.0,39.2106,39.2349,39.2025,39.2187,24233.0
2018-08-20 13:25:00,48.39,48.42,48.38,48.41,25740.0,39.2268,39.2512,39.2187,39.2431,25740.0
2018-08-20 13:30:00,48.42,48.43,48.4,48.42,32286.0,39.2512,39.2593,39.2349,39.2512,32286.0
2018-08-20 13:35:00,48.43,48.44,48.35,48.35,76642.0,39.2593,39.2674,39.1944,39.1944,76642.0
2018-08-20 13:40:00,48.35,48.36,48.33,48.34,43829.0,39.1944,39.2025,39.1782,39.1863,43829.0
2018-08-20 13:45:00,48.33,48.35,48.32,48.34,45155.0,39.1782,39.1944,39.1701,39.1863,45155.0
2018-08-20 13:50:00,48.33,48.34,48.29,48.29,60906.0,39.1782,39.1863,39.1458,39.1458,60906.0
2018-08-20 13:55:00,48.29,48.3,48.22,48.22,193967.0,39.1458,39.1539,39.089,39.089,193967.0
2018-08-20 14:00:00,48.22,48.24,48.2,48.21,149022.0,39.089,39.1052,39.0728,39.0809,149022.0
2018-08-20 14:05:00,48.21,48.22,48.18,48.21,83826.0,39.0809,39.089,39.0566,39.0809,83826.0
2018-08-20 14:10:00,48.21,48.22,48.17,48.2,69212.0,39.0809,39.089,39.0485,39.0728,69212.0
2018-08-20 14:15:00,48.2,48.23,48.19,48.22,97377.0,39.0728,39.0971,39.0647,39.089,97377.0
2018-08-20 14:20:00,48.22,48.24,48.21,48.22,156577.0,39.089,39.1052,39.0809,39.089,156577.0
2018-08-20 14:25:00,48.21,48.28,48.2,48.26,104123.0,39.0809,39.1377,39.0728,39.1215,104123.0
2018-08-20 14:30:00,48.27,48.27,48.23,48.23,66981.0,39.1296,39.1296,39.0971,39.0971,66981.0
2018-08-20 14:35:00,48.23,48.26,48.21,48.21,73945.0,39.0971,39.1215,39.0809,39.0809,73945.0
2018-08-20 14:40:00,48.21,48.23,48.19,48.21,58130.0,39.0809,39.0971,39.0647,39.0809,58130.0
2018-08-20 14:45:00,48.2,48.2,48.16,48.19,77003.0,39.0728,39.0728,39.0404,39.0647,77003.0
2018-08-20 14:50:00,48.19,48.21,48.14,48.19,64419.0,39.0647,39.0809,39.0242,39.0647,64419.0
2018-08-20 14:55:00,48.18,48.22,48.18,48.22,53515.0,39.0566,39.089,39.0566,39.089,53515.0
2018-08-20 15:00:00,48.21,48.22,48.18,48.19,124338.0,39.0809,39.089,39.0566,39.0647,124338.0
2018-08-20 15:05:00,48.19,48.21,48.14,48.16,145400.0,39.0647,39.0809,39.0242,39.0404,145400.0
2018-08-20 15:10:00,48.16,48.22,48.16,48.19,89299.0,39.0404,39.089,39.0404,39.0647,89299.0
2018-08-20 15:15:00,48.2,48.23,48.18,48.22,93045.0,39.0728,39.0971,39.0566,39.089,93045.0
2018-08-20 15:20:00,48.23,48.28,48.22,48.27,178726.0,39.0971,39.1377,39.089,39.1296,178726.0
2018-08-20 15:25:00,48.28,48.3,48.27,48.29,118227.0,39.1377,39.1539,39.1296,39.1458,118227.0
2018-08-20 15:30:00,48.29,48.32,48.29,48.32,130703.0,39.1458,39.1701,39.1458,39.1701,130703.0
2018-08-20 15:35:00,48.32,48.33,48.31,48.32,94704.0,39.1701,39.1782,39.162,39.1701,94704.0
2018-08-20 15:40:00,48.33,48.34,48.3,48.33,218918.0,39.1782,39.1863,39.1539,39.1782,218918.0
2018-08-20 15:45:00,48.32,48.34,48.31,48.32,175558.0,39.1701,39.1863,39.162,39.1701,175558.0
2018-08-20 15:50:00,48.31,48.32,48.27,48.28,238925.0,39.162,39.1701,39.1296,39.1377,238925.0
2018-08-20 15:55:00,48.27,48.29,48.25,48.27,412026.0,39.1296,39.1458,39.1134,39.1296,412026.0
2018-08-21 09:30:00,48.12,48.44,48.01,48.44,284358.0,39.008,39.2674,38.9188,39.2674,284358.0
2018-08-21 09:35:00,48.43,48.47,48.32,48.47,99319.0,39.2593,39.2917,39.1701,39.2917,99319.0
2018-08-21 09:40:00,48.47,48.57,48.47,48.51,89334.0,39.2917,39.3728,39.2917,39.3241,89334.0
2018-08-21 09:45:00,48.51,48.57,48.44,48.57,151891.0,39.3241,39.3728,39.2674,39.3728,151891.0
2018-08-21 09:50:00,48.56,48.61,48.54,48.59,231766.0,39.3646,39.4052,39.3484,39.389,231766.0
2018-08-21 09:55:00,48.59,48.65,48.57,48.58,110768.0,39.389,39.4376,39.3728,39.3809,110768.0
2018-08-21 10:00:00,48.57,48.65,48.52,48.62,277583.0,39.3728,39.4376,39.3322,39.4133,277583.0
2018-08-21 10:05:00,48.62,48.64,48.52,48.6,157193.0,39.4133,39.4295,39.3322,39.3971,157193.0
2018-08-21 10:10:00,48.59,48.62,48.55,48.59,129021.0,39.389,39.4133,39.3565,39.389,129021.0
2018-08-21 10:15:00,48.59,48.63,48.59,48.63,130135.0,39.389,39.4214,39.389,39.4214,130135.0
2018-08-21 10:20:00,48.62,48.63,48.57,48.59,62885.0,39.4133,39.4214,39.3728,39.389,62885.0
2018-08-21 10:25:00,48.58,48.65,48.57,48.63,117521.0,39.3809,39.4376,39.3728,39.4214,117521.0
2018-08-21 10:30:00,48.63,48.65,48.59,48.65,73273.0,39.4214,39.4376,39.389,39.4376,73273.0
2018-08-21 10:35:00,48.63,48.66,48.61,48.64,73683.0,39.4214,39.4457,39.4052,39.4295,73683.0
2018-08-21 10:40:00,48.63,48.74,48.59,48.74,183135.0,39.4214,39.5106,39.389,39.5106,183135.0
2018-08-21 10:45:00,48.74,48.77,48.7,48.76,93964.0,39.5106,39.5349,39.4781,39.5268,93964.0
2018-08-21 10:50:00,48.76,48.78,48.72,48.75,78693.0,39.5268,39.543,39.4944,39.5187,78693.0
2018-08-21 10:55:00,48.75,48.79,48.72,48.78,73759.0,39.5187,39.5511,39.4944,39.543,73759.0
2018-08-21 11:00:00,48.78,48.8,48.69,48.71,132463.0,39.543,39.5592,39.47,39.4862,132463.0
2018-08-21 11:05:00,48.71,48.71,48.67,48.68,76574.0,39.4862,39.4862,39.4538,39.4619,76574.0
2018-08-21 11:10:00,48.69,48.75,48.67,48.75,84024.0,39.47,39.5187,39.4538,39.5187,84024.0
2018-08-21 11:15:00,48.74,48.74,48.62,48.67,83157.0,39.5106,39.5106,39.4133,39.4538,83157.0
2018-08-21 11:20:00,48.66,48.68,48.63,48.65,47654.0,39.4457,39.4619,39.4214,39.4376,47654.0
2018-08-21 11:25:00,48.65,48.74,48.65,48.71,51832.0,39.4376,39.5106,39.4376,39.4862,51832.0
2018-08-21 11:30:00,48.71,48.71,48.64,48.7,132436.0,39.4862,39.4862,39.4295,39.4781,132436.0
2018-08-21 11:35:00,48.7,48.85,48.7,48.84,56991.0,39.4781,39.5997,39.4781,39.5916,56991.0
2018-08-21 11:40:00,48.85,48.86,48.81,48.81,72974.0,39.5997,39.6078,39.5673,39.5673,72974.0
2018-08-21 11:45:00,48.81,48.82,48.72,48.74,183713.0,39.5673,39.5754,39.4944,39.5106,183713.0
2018-08-21 11:50:00,48.74,48.83,48.74,48.83,78062.0,39.5106,39.5835,39.5106,39.5835,78062.0
2018-08-21 11:55:00,48.83,48.84,48.8,48.84,85782.0,39.5835,39.5916,39.5592,39.5916,85782.0
2018-08-21 12:00:00,48.84,48.89,48.83,48.87,65604.0,39.5916,39.6322,39.5835,39.6159,65604.0
2018-08-21 12:05:00,48.86,48.92,48.86,48.86,75194.0,39.6078,39.6565,39.6078,39.6078,75194.0
2018-08-21 12:10:00,48.87,48.91,48.86,48.9,52956.0,39.6159,39.6484,39.6078,39.6403,52956.0
2018-08-21 12:15:00,48.9,48.94,48.88,48.89,72287.0,39.6403,39.6727,39.6241,39.6322,72287.0
2018-08-21 12:20:00,48.89,48.9,48.81,48.82,60295.0,39.6322,39.6403,39.5673,39.5754,60295.0
2018-08-21 12:25:00,48.82,48.89,48.81,48.88,103142.0,39.5754,39.6322,39.5673,39.6241,103142.0
2018-08-21 12:30:00,48.89,48.93,48.88,48.9,72549.0,39.6322,39.6646,39.6241,39.6403,72549.0
2018-08-21 12:35:00,48.89,48.9,48.83,48.87,47396.0,39.6322,39.6403,39.5835,39.6159,47396.0
2018-08-21 12:40:00,48.87,48.89,48.85,48.89,49832.0,39.6159,39.6322,39.5997,39.6322,49832.0
2018-08-21 12:45:00,48.89,48.89,48.84,48.84,23144.0,39.6322,39.6322,39.5916,39.5916,23144.0
2018-08-21 12:50:00,48.84,48.87,48.83,48.84,44843.0,39.5916,39.6159,39.5835,39.5916,44843.0
2018-08-21 12:55:00,48.84,48.85,48.78,48.79,61272.0,39.5916,39.5997,39.543,39.5511,61272.0
2018-08-21 13:00:00,48.8,48.84,48.78,48.82,31242.0,39.5592,39.5916,39.543,39.5754,31242.0
2018-08-21 13:05:00,48.82,48.83,48.78,48.8,122079.0,39.5754,39.5835,39.543,39.5592,122079.0
2018-08-21 13:10:00,48.8,48.81,48.73,48.74,69414.0,39.5592,39.5673,39.5025,39.5106,69414.0
2018-08-21 13:15:00,48.75,48.76,48.7,48.7,61125.0,39.5187,39.5268,39.4781,39.4781,61125.0
2018-08-21 13:20:00,48.7,48.74,48.69,48.73,38109.0,39.4781,39.5106,39.47,39.5025,38109.0
2018-08-21 13:25:00,48.73,48.77,48.73,48.73,34567.0,39.5025,39.5349,39.5025,39.5025,34567.0
2018-08-21 13:30:00,48.73,48.78,48.73,48.78,56112.0,39.5025,39.543,39.5025,39.543,56112.0
2018-08-21 13:35:00,48.78,48.82,48.76,48.8,50502.0,39.543,39.5754,39.5268,39.5592,50502.0
2018-08-21 13:40:00,48.8,48.83,48.8,48.83,47537.0,39.5592,39.5835,39.5592,39.5835,47537.0
2018-08-21 13:45:00,48.83,48.84,48.79,48.79,48725.0,39.5835,39.5916,39.5511,39.5511,48725.0
2018-08-21 13:50:00,48.8,48.83,48.79,48.81,39439.0,39.5592,39.5835,39.5511,39.5673,39439.0
2018-08-21 13:55:00,48.8,48.82,48.75,48.8,87205.0,39.5592,39.5754,39.5187,39.5592,87205.0
2018-08-21 14:00:00,48.8,48.81,48.74,48.76,46786.0,39.5592,39.5673,39.5106,39.5268,46786.0
2018-08-21 14:05:00,48.76,48.78,48.74,48.74,34021.0,39.5268,39.543,39.5106,39.5106,34021.0
2018-08-21 14:10:00,48.74,48.76,48.72,48.74,80440.0,39.5106,39.5268,39.4944,39.5106,80440.0
2018-08-21 14:15:00,48.75,48.77,48.73,48.74,43321.0,39.5187,39.5349,39.5025,39.5106,43321.0
2018-08-21 14:20:00,48.73,48.76,48.72,48.75,37207.0,39.5025,39.5268,39.4944,39.5187,37207.0
2018-08-21 14:25:00,48.76,48.76,48.72,48.73,35033.0,39.5268,39.5268,39.4944,39.5025,35033.0
2018-08-21 14:30:00,48.73,48.73,48.68,48.72,114488.0,39.5025,39.5025,39.4619,39.4944,114488.0
2018-08-21 14:35:00,48.72,48.72,48.69,48.71,42487.0,39.4944,39.4944,39.47,39.4862,42487.0
2018-08-21 14:40:00,48.7,48.72,48.69,48.7,35030.0,39.4781,39.4944,39.47,39.4781,35030.0
2018-08-21 14:45:00,48.69,48.7,48.65,48.65,48532.0,39.47,39.4781,39.4376,39.4376,48532.0
2018-08-21 14:50:00,48.65,48.68,48.64,48.65,36219.0,39.4376,39.4619,39.4295,39.4376,36219.0
2018-08-21 14:55:00,48.65,48.67,48.57,48.61,104319.0,39.4376,39.4538,39.3728,39.4052,104319.0
2018-08-21 15:00:00,48.62,48.65,48.59,48.64,99575.0,39.4133,39.4376,39.389,39.4295,99575.0
2018-08-21 15:05:00,48.65,48.65,48.62,48.64,89115.0,39.4376,39.4376,39.4133,39.4295,89115.0
2018-08-21 15:10:00,48.64,48.67,48.63,48.66,80108.0,39.4295,39.4538,39.4214,39.4457,80108.0
2018-08-21 15:15:00,48.65,48.67,48.63,48.64,73055.0,39.4376,39.4538,39.4214,39.4295,73055.0
2018-08-21 15:20:00,48.63,48.68,48.59,48.67,68666.0,39.4214,39.4619,39.389,39.4538,68666.0
2018-08-21 15:25:00,48.68,48.74,48.66,48.66,55445.0,39.4619,39.5106,39.4457,39.4457,55445.0
2018-08-21 15:30:00,48.66,48.7,48.64,48.68,81586.0,39.4457,39.4781,39.4295,39.4619,81586.0
2018-08-21 15:35:00,48.68,48.69,48.65,48.67,83346.0,39.4619,39.47,39.4376,39.4538,83346.0
2018-08-21 15:40:00,48.66,48.67,48.6,48.6,137100.0,39.4457,39.4538,39.3971,39.3971,137100.0
2018-08-21 15:45:00,48.6,48.61,48.54,48.54,196231.0,39.3971,39.4052,39.3484,39.3484,196231.0
2018-08-21 15:50:00,48.54,48.57,48.5,48.56,278361.0,39.3484,39.3728,39.316,39.3646,278361.0
2018-08-21 15:55:00,48.56,48.62,48.53,48.54,505707.0,39.3646,39.4133,39.3403,39.3484,505707.0
2018-08-22 09:30:00,48.36,48.5,48.26,48.48,115357.0,39.2025,39.316,39.1215,39.2998,115357.0
2018-08-22 09:35:00,48.46,48.48,48.36,48.38,95919.0,39.2836,39.2998,39.2025,39.2187,95919.0
2018-08-22 09:40:00,48.37,48.49,48.33,48.44,96298.0,39.2106,39.3079,39.1782,39.2674,96298.0
2018-08-22 09:45:00,48.44,48.46,48.31,48.37,96436.0,39.2674,39.2836,39.162,39.2106,96436.0
2018-08-22 09:50:00,48.36,48.41,48.3,48.34,74171.0,39.2025,39.2431,39.1539,39.1863,74171.0
2018-08-22 09:55:00,48.34,48.45,48.34,48.41,48674.0,39.1863,39.2755,39.1863,39.2431,48674.0
2018-08-22 10:00:00,48.42,48.43,48.31,48.33,54695.0,39.2512,39.2593,39.162,39.1782,54695.0
2018-08-22 10:05:00,48.33,48.38,48.32,48.34,34207.0,39.1782,39.2187,39.1701,39.1863,34207.0
2018-08-22 10:10:00,48.35,48.36,48.3,48.31,51485.0,39.1944,39.2025,39.1539,39.162,51485.0
2018-08-22 10:15:00,48.31,48.39,48.31,48.39,49611.0,39.162,39.2268,39.162,39.2268,49611.0
2018-08-22 10:20:00,48.4,48.43,48.33,48.34,36089.0,39.2349,39.2593,39.1782,39.1863,36089.0
2018-08-22 10:25:00,48.33,48.34,48.25,48.25,87183.0,39.1782,39.1863,39.1134,39.1134,87183.0
2018-08-22 10:30:00,48.24,48.34,48.24,48.32,34289.0,39.1052,39.1863,39.1052,39.1701,34289.0
2018-08-22 10:35:00,48.33,48.41,48.33,48.41,45122.0,39.1782,39.2431,39.1782,39.2431,45122.0
2018-08-22 10:40:00,48.41,48.41,48.37,48.38,46401.0,39.2431,39.2431,39.2106,39.2187,46401.0
2018-08-22 10:45:00,48.39,48.47,48.39,48.44,62190.0,39.2268,39.2917,39.2268,39.2674,62190.0
2018-08-22 10:50:00,48.45,48.48,48.41,48.45,73154.0,39.2755,39.2998,39.2431,39.2755,73154.0
2018-08-22 10:55:00,48.45,48.45,48.41,48.43,55321.0,39.2755,39.2755,39.2431,39.2593,55321.0
2018-08-22 11:00:00,48.43,48.45,48.37,48.44,66346.0,39.2593,39.2755,39.2106,39.2674,66346.0
2018-08-22 11:05:00,48.45,48.47,48.42,48.47,33872.0,39.2755,39.2917,39.2512,39.2917,33872.0
2018-08-22 11:10:00,48.46,48.47,48.41,48.44,29393.0,39.2836,39.2917,39.2431,39.2674,29393.0
2018-08-22 11:15:00,48.45,48.52,48.45,48.46,61174.0,39.2755,39.3322,39.2755,39.2836,61174.0
2018-08-22 11:20:00,48.47,48.49,48.46,48.47,21899.0,39.2917,39.3079,39.2836,39.2917,21899.0
2018-08-22 11:25:00,48.48,48.5,48.47,48.48,19338.0,39.2998,39.316,39.2917,39.2998,19338.0
2018-08-22 11:30:00,48.49,48.5,48.42,48.43,42015.0,39.3079,39.316,39.2512,39.2593,42015.0
2018-08-22 11:35:00,48.43,48.45,48.39,48.45,25368.0,39.2593,39.2755,39.2268,39.2755,25368.0
2018-08-22 11:40:00,48.45,48.52,48.45,48.49,24470.0,39.2755,39.3322,39.2755,39.3079,24470.0
2018-08-22 11:45:00,48.49,48.52,48.47,48.47,37406.0,39.3079,39.3322,39.2917,39.2917,37406.0
2018-08-22 11:50:00,48.46,48.5,48.46,48.47,19037.0,39.2836,39.316,39.2836,39.2917,19037.0
2018-08-22 11:55:00,48.48,48.54,48.47,48.51,32356.0,39.2998,39.3484,39.2917,39.3241,32356.0
2018-08-22 12:00:00,48.51,48.52,48.48,48.5,60481.0,39.3241,39.3322,39.2998,39.316,60481.0
2018-08-22 12:05:00,48.5,48.56,48.49,48.55,96954.0,39.316,39.3646,39.3079,39.3565,96954.0
2018-08-22 12:10:00,48.54,48.55,48.5,48.52,38004.0,39.3484,39.3565,39.316,39.3322,38004.0
2018-08-22 12:15:00,48.52,48.54,48.49,48.49,35662.0,39.3322,39.3484,39.3079,39.3079,35662.0
2018-08-22 12:20:00,48.5,48.5,48.44,48.48,63967.0,39.316,39.316,39.2674,39.2998,63967.0
2018-08-22 12:25:00,48.48,48.49,48.43,48.44,45920.0,39.2998,39.3079,39.2593,39.2674,45920.0
2018-08-22 12:30:00,48.45,48.49,48.45,48.48,36997.0,39.2755,39.3079,39.2755,39.2998,36997.0
2018-08-22 12:35:00,48.48,48.49,48.42,48.46,35134.0,39.2998,39.3079,39.2512,39.2836,35134.0
2018-08-22 12:40:00,48.45,48.49,48.44,48.48,24545.0,39.2755,39.3079,39.2674,39.2998,24545.0
2018-08-22 12:45:00,48.48,48.49,48.46,48.48,59491.0,39.2998,39.3079,39.2836,39.2998,59491.0
2018-08-22 12:50:00,48.48,48.49,48.46,48.48,20980.0,39.2998,39.3079,39.2836,39.2998,20980.0
2018-08-22 12:55:00,48.49,48.49,48.46,48.48,17437.0,39.3079,39.3079,39.2836,39.2998,17437.0
2018-08-22 13:00:00,48.48,48.5,48.46,48.48,36876.0,39.2998,39.316,39.2836,39.2998,36876.0
2018-08-22 13:05:00,48.48,48.49,48.46,48.47,13823.0,39.2998,39.3079,39.2836,39.2917,13823.0
2018-08-22 13:10:00,48.47,48.49,48.46,48.48,12662.0,39.2917,39.3079,39.2836,39.2998,12662.0
2018-08-22 13:15:00,48.48,48.5,48.46,48.5,22851.0,39.2998,39.316,39.2836,39.316,22851.0
2018-08-22 13:20:00,48.5,48.53,48.49,48.51,23842.0,39.316,39.3403,39.3079,39.3241,23842.0
2018-08-22 13:25:00,48.51,48.53,48.51,48.53,18316.0,39.3241,39.3403,39.3241,39.3403,18316.0
2018-08-22 13:30:00,48.52,48.54,48.5,48.52,23232.0,39.3322,39.3484,39.316,39.3322,23232.0
2018-08-22 13:35:00,48.53,48.54,48.49,48.5,22900.0,39.3403,39.3484,39.3079,39.316,22900.0
2018-08-22 13:40:00,48.5,48.54,48.49,48.52,19499.0,39.316,39.3484,39.3079,39.3322,19499.0
2018-08-22 13:45:00,48.51,48.52,48.48,48.51,49934.0,39.3241,39.3322,39.2998,39.3241,49934.0
2018-08-22 13:50:00,48.51,48.51,48.48,48.48,44129.0,39.3241,39.3241,39.2998,39.2998,44129.0
2018-08-22 13:55:00,48.49,48.52,48.49,48.51,41413.0,39.3079,39.3322,39.3079,39.3241,41413.0
2018-08-22 14:00:00,48.5,48.57,48.48,48.5,63241.0,39.316,39.3728,39.2998,39.316,63241.0
2018-08-22 14:05:00,48.5,48.53,48.48,48.5,33033.0,39.316,39.3403,39.2998,39.316,33033.0
2018-08-22 14:10:00,48.49,48.54,48.48,48.52,22246.0,39.3079,39.3484,39.2998,39.3322,22246.0
2018-08-22 14:15:00,48.52,48.53,48.47,48.5,27225.0,39.3322,39.3403,39.2917,39.316,27225.0
2018-08-22 14:20:00,48.5,48.51,48.44,48.44,21996.0,39.316,39.3241,39.2674,39.2674,21996.0
2018-08-22 14:25:00,48.44,48.46,48.41,48.46,35883.0,39.2674,39.2836,39.2431,39.2836,35883.0
2018-08-22 14:30:00,48.46,48.47,48.42,48.44,21604.0,39.2836,39.2917,39.2512,39.2674,21604.0
2018-08-22 14:35:00,48.43,48.47,48.43,48.45,30232.0,39.2593,39.2917,39.2593,39.2755,30232.0
2018-08-22 14:40:00,48.45,48.49,48.42,48.48,70243.0,39.2755,39.3079,39.2512,39.2998,70243.0
2018-08-22 14:45:00,48.47,48.53,48.47,48.5,87486.0,39.2917,39.3403,39.2917,39.316,87486.0
2018-08-22 14:50:00,48.5,48.57,48.49,48.55,224085.0,39.316,39.3728,39.3079,39.3565,224085.0
2018-08-22 14:55:00,48.55,48.59,48.53,48.59,75626.0,39.3565,39.389,39.3403,39.389,75626.0
2018-08-22 15:00:00,48.59,48.62,48.57,48.61,88483.0,39.389,39.4133,39.3728,39.4052,88483.0
2018-08-22 15:05:00,48.6,48.63,48.57,48.63,60331.0,39.3971,39.4214,39.3728,39.4214,60331.0
2018-08-22 15:10:00,48.62,48.63,48.59,48.62,43925.0,39.4133,39.4214,39.389,39.4133,43925.0
2018-08-22 15:15:00,48.62,48.63,48.59,48.61,47753.0,39.4133,39.4214,39.389,39.4052,47753.0
2018-08-22 15:20:00,48.61,48.66,48.6,48.64,81963.0,39.4052,39.4457,39.3971,39.4295,81963.0
2018-08-22 15:25:00,48.64,48.65,48.62,48.63,37103.0,39.4295,39.4376,39.4133,39.4214,37103.0
2018-08-22 15:30:00,48.63,48.64,48.62,48.63,66516.0,39.4214,39.4295,39.4133,39.4214,66516.0
2018-08-22 15:35:00,48.63,48.63,48.61,48.63,60075.0,39.4214,39.4214,39.4052,39.4214,60075.0
2018-08-22 15:40:00,48.62,48.65,48.61,48.64,98416.0,39.4133,39.4376,39.4052,39.4295,98416.0
2018-08-22 15:45:00,48.63,48.65,48.62,48.62,119947.0,39.4214,39.4376,39.4133,39.4133,119947.0
2018-08-22 15:50:00,48.62,48.63,48.58,48.61,114636.0,39.4133,39.4214,39.3809,39.4052,114636.0
2018-08-22 15:55:00,48.61,48.64,48.6,48.61,264190.0,39.4052,39.4295,39.3971,39.4052,264190.0
2018-08-23 09:30:00,48.38,48.72,48.38,48.68,175571.0,39.2187,39.4944,39.2187,39.4619,175571.0
2018-08-23 09:35:00,48.68,48.68,48.48,48.5,102717.0,39.4619,39.4619,39.2998,39.316,102717.0
2018-08-23 09:40:00,48.51,48.51,48.36,48.4,71760.0,39.3241,39.3241,39.2025,39.2349,71760.0
2018-08-23 09:45:00,48.41,48.45,48.33,48.36,93518.0,39.2431,39.2755,39.1782,39.2025,93518.0
2018-08-23 09:50:00,48.35,48.46,48.31,48.41,96920.0,39.1944,39.2836,39.162,39.2431,96920.0
2018-08-23 09:55:00,48.41,48.44,48.33,48.34,61526.0,39.2431,39.2674,39.1782,39.1863,61526.0
2018-08-23 10:00:00,48.35,48.39,48.28,48.3,64711.0,39.1944,39.2268,39.1377,39.1539,64711.0
2018-08-23 10:05:00,48.3,48.37,48.29,48.35,54872.0,39.1539,39.2106,39.1458,39.1944,54872.0
2018-08-23 10:10:00,48.34,48.36,48.3,48.33,67219.0,39.1863,39.2025,39.1539,39.1782,67219.0
2018-08-23 10:15:00,48.33,48.37,48.31,48.32,60568.0,39.1782,39.2106,39.162,39.1701,60568.0
2018-08-23 10:20:00,48.32,48.42,48.32,48.36,71342.0,39.1701,39.2512,39.1701,39.2025,71342.0
2018-08-23 10:25:00,48.36,48.44,48.35,48.44,70118.0,39.2025,39.2674,39.1944,39.2674,70118.0
2018-08-23 10:30:00,48.43,48.51,48.42,48.48,80120.0,39.2593,39.3241,39.2512,39.2998,80120.0
2018-08-23 10:35:00,48.49,48.49,48.38,48.39,71177.0,39.3079,39.3079,39.2187,39.2268,71177.0
2018-08-23 10:40:00,48.39,48.44,48.37,48.44,52021.0,39.2268,39.2674,39.2106,39.2674,52021.0
2018-08-23 10:45:00,48.44,48.45,48.39,48.39,53517.0,39.2674,39.2755,39.2268,39.2268,53517.0
2018-08-23 10:50:00,48.39,48.39,48.31,48.34,37835.0,39.2268,39.2268,39.162,39.1863,37835.0
2018-08-23 10:55:00,48.34,48.36,48.31,48.33,39943.0,39.1863,39.2025,39.162,39.1782,39943.0
2018-08-23 11:00:00,48.32,48.33,48.29,48.32,40051.0,39.1701,39.1782,39.1458,39.1701,40051.0
2018-08-23 11:05:00,48.31,48.33,48.23,48.24,52299.0,39.162,39.1782,39.0971,39.1052,52299.0
2018-08-23 11:10:00,48.25,48.25,48.21,48.24,39581.0,39.1134,39.1134,39.0809,39.1052,39581.0
2018-08-23 11:15:00,48.24,48.24,48.08,48.09,43523.0,39.1052,39.1052,38.9755,38.9836,43523.0
2018-08-23 11:20:00,48.1,48.18,48.08,48.17,55545.0,38.9918,39.0566,38.9755,39.0485,55545.0
2018-08-23 11:25:00,48.17,48.21,48.13,48.19,111009.0,39.0485,39.0809,39.0161,39.0647,111009.0
2018-08-23 11:30:00,48.19,48.23,48.16,48.19,77078.0,39.0647,39.0971,39.0404,39.0647,77078.0
2018-08-23 11:35:00,48.19,48.2,48.09,48.1,59391.0,39.0647,39.0728,38.9836,38.9918,59391.0
2018-08-23 11:40:00,48.11,48.14,48.08,48.09,41771.0,38.9999,39.0242,38.9755,38.9836,41771.0
2018-08-23 11:45:00,48.1,48.13,48.08,48.13,29831.0,38.9918,39.0161,38.9755,39.0161,29831.0
2018-08-23 11:50:00,48.12,48.19,48.12,48.16,59243.0,39.008,39.0647,39.008,39.0404,59243.0
2018-08-23 11:55:00,48.17,48.21,48.12,48.13,71937.0,39.0485,39.0809,39.008,39.0161,71937.0
2018-08-23 12:00:00,48.13,48.17,48.08,48.11,119414.0,39.0161,39.0485,38.9755,38.9999,119414.0
2018-08-23 12:05:00,48.11,48.15,48.1,48.11,67286.0,38.9999,39.0323,38.9918,38.9999,67286.0
2018-08-23 12:10:00,48.12,48.18,48.12,48.12,38375.0,39.008,39.0566,39.008,39.008,38375.0
2018-08-23 12:15:00,48.13,48.14,48.09,48.11,32167.0,39.0161,39.0242,38.9836,38.9999,32167.0
2018-08-23 12:20:00,48.12,48.17,48.1,48.14,78654.0,39.008,39.0485,38.9918,39.0242,78654.0
2018-08-23 12:25:00,48.15,48.19,48.13,48.18,86617.0,39.0323,39.0647,39.0161,39.0566,86617.0
2018-08-23 12:30:00,48.17,48.2,48.13,48.15,77551.0,39.0485,39.0728,39.0161,39.0323,77551.0
2018-08-23 12:35:00,48.15,48.18,48.14,48.17,38225.0,39.0323,39.0566,39.0242,39.0485,38225.0
2018-08-23 12:40:00,48.18,48.22,48.12,48.14,79219.0,39.0566,39.089,39.008,39.0242,79219.0
2018-08-23 12:45:00,48.14,48.17,48.13,48.14,56404.0,39.0242,39.0485,39.0161,39.0242,56404.0
2018-08-23 12:50:00,48.14,48.16,48.1,48.12,38867.0,39.0242,39.0404,38.9918,39.008,38867.0
2018-08-23 12:55:00,48.12,48.15,48.08,48.08,35229.0,39.008,39.0323,38.9755,38.9755,35229.0
2018-08-23 13:00:00,48.08,48.1,48.04,48.05,35504.0,38.9755,38.9918,38.9431,38.9512,35504.0
2018-08-23 13:05:00,48.05,48.05,48.03,48.04,47794.0,38.9512,38.9512,38.935,38.9431,47794.0
2018-08-23 13:10:00,48.04,48.06,48.01,48.03,112358.0,38.9431,38.9593,38.9188,38.935,112358.0
2018-08-23 13:15:00,48.03,48.05,48.01,48.03,48091.0,38.935,38.9512,38.9188,38.935,48091.0
2018-08-23 13:20:00,48.03,48.05,48.01,48.03,44042.0,38.935,38.9512,38.9188,38.935,44042.0
2018-08-23 13:25:00,48.02,48.09,48.02,48.06,52023.0,38.9269,38.9836,38.9269,38.9593,52023.0
2018-08-23 13:30:00,48.07,48.08,48.05,48.06,35806.0,38.9674,38.9755,38.9512,38.9593,35806.0
2018-08-23 13:35:00,48.07,48.08,48.03,48.07,32579.0,38.9674,38.9755,38.935,38.9674,32579.0
2018-08-23 13:40:00,48.07,48.1,48.05,48.05,30269.0,38.9674,38.9918,38.9512,38.9512,30269.0
2018-08-23 13:45:00,48.05,48.05,48.02,48.04,26307.0,38.9512,38.9512,38.9269,38.9431,26307.0
2018-08-23 13:50:00,48.04,48.06,48.02,48.04,15807.0,38.9431,38.9593,38.9269,38.9431,15807.0
2018-08-23 13:55:00,48.04,48.06,48.03,48.06,26310.0,38.9431,38.9593,38.935,38.9593,26310.0
2018-08-23 14:00:00,48.05,48.06,48.02,48.04,45040.0,38.9512,38.9593,38.9269,38.9431,45040.0
2018-08-23 14:05:00,48.05,48.06,48.02,48.04,21746.0,38.9512,38.9593,38.9269,38.9431,21746.0
2018-08-23 14:10:00,48.03,48.05,48.03,48.04,27061.0,38.935,38.9512,38.935,38.9431,27061.0
2018-08-23 14:15:00,48.05,48.08,48.04,48.08,77437.0,38.9512,38.9755,38.9431,38.9755,77437.0
2018-08-23 14:20:00,48.08,48.08,48.06,48.06,25835.0,38.9755,38.9755,38.9593,38.9593,25835.0
2018-08-23 14:25:00,48.06,48.09,48.06,48.08,29628.0,38.9593,38.9836,38.9593,38.9755,29628.0
2018-08-23 14:30:00,48.08,48.08,48.06,48.06,17567.0,38.9755,38.9755,38.9593,38.9593,17567.0
2018-08-23 14:35:00,48.06,48.07,48.02,48.04,38868.0,38.9593,38.9674,38.9269,38.9431,38868.0
2018-08-23 14:40:00,48.04,48.06,48.03,48.05,28626.0,38.9431,38.9593,38.935,38.9512,28626.0
2018-08-23 14:45:00,48.05,48.06,48.03,48.03,23851.0,38.9512,38.9593,38.935,38.935,23851.0
2018-08-23 14:50:00,48.03,48.05,48.01,48.04,55223.0,38.935,38.9512,38.9188,38.9431,55223.0
2018-08-23 14:55:00,48.04,48.05,48.03,48.05,32007.0,38.9431,38.9512,38.935,38.9512,32007.0
2018-08-23 15:00:00,48.04,48.05,48.01,48.02,73736.0,38.9431,38.9512,38.9188,38.9269,73736.0
2018-08-23 15:05:00,48.03,48.06,48.01,48.06,32699.0,38.935,38.9593,38.9188,38.9593,32699.0
2018-08-23 15:10:00,48.06,48.06,48.04,48.04,79826.0,38.9593,38.9593,38.9431,38.9431,79826.0
2018-08-23 15:15:00,48.04,48.06,48.04,48.05,17354.0,38.9431,38.9593,38.9431,38.9512,17354.0
2018-08-23 15:20:00,48.06,48.06,48.02,48.04,39219.0,38.9593,38.9593,38.9269,38.9431,39219.0
2018-08-23 15:25:00,48.03,48.06,48.02,48.05,259277.0,38.935,38.9593,38.9269,38.9512,259277.0
2018-08-23 15:30:00,48.05,48.06,48.02,48.04,99850.0,38.9512,38.9593,38.9269,38.9431,99850.0
2018-08-23 15:35:00,48.04,48.05,47.98,48.0,218738.0,38.9431,38.9512,38.8945,38.9107,218738.0
2018-08-23 15:40:00,48.0,48.03,47.99,48.02,108885.0,38.9107,38.935,38.9026,38.9269,108885.0
2018-08-23 15:45:00,48.03,48.09,48.0,48.08,712860.0,38.935,38.9836,38.9107,38.9755,712860.0
2018-08-23 15:50:00,48.07,48.11,48.06,48.1,215381.0,38.9674,38.9999,38.9593,38.9918,215381.0
2018-08-23 15:55:00,48.1,48.14,48.07,48.13,720742.0,38.9918,39.0242,38.9674,39.0161,720742.0
2018-08-24 09:30:00,48.34,48.35,48.17,48.19,90471.0,39.1863,39.1944,39.0485,39.0647,90471.0
2018-08-24 09:35:00,48.19,48.31,48.17,48.31,63020.0,39.0647,39.162,39.0485,39.162,63020.0
2018-08-24 09:40:00,48.31,48.32,48.23,48.26,34345.0,39.162,39.1701,39.0971,39.1215,34345.0
2018-08-24 09:45:00,48.26,48.26,48.12,48.25,47424.0,39.1215,39.1215,39.008,39.1134,47424.0
2018-08-24 09:50:00,48.25,48.41,48.23,48.38,115918.0,39.1134,39.2431,39.0971,39.2187,115918.0
2018-08-24 09:55:00,48.39,48.47,48.36,48.46,86482.0,39.2268,39.2917,39.2025,39.2836,86482.0
2018-08-24 10:00:00,48.46,48.57,48.46,48.55,141389.0,39.2836,39.3728,39.2836,39.3565,141389.0
2018-08-24 10:05:00,48.55,48.56,48.4,48.41,127141.0,39.3565,39.3646,39.2349,39.2431,127141.0
2018-08-24 10:10:00,48.41,48.42,48.33,48.33,48529.0,39.2431,39.2512,39.1782,39.1782,48529.0
2018-08-24 10:15:00,48.32,48.39,48.32,48.32,66039.0,39.1701,39.2268,39.1701,39.1701,66039.0
2018-08-24 10:20:00,48.33,48.42,48.33,48.42,42608.0,39.1782,39.2512,39.1782,39.2512,42608.0
2018-08-24 10:25:00,48.43,48.47,48.4,48.45,29622.0,39.2593,39.2917,39.2349,39.2755,29622.0
2018-08-24 10:30:00,48.45,48.46,48.41,48.45,47420.0,39.2755,39.2836,39.2431,39.2755,47420.0
2018-08-24 10:35:00,48.46,48.53,48.45,48.52,51630.0,39.2836,39.3403,39.2755,39.3322,51630.0
2018-08-24 10:40:00,48.53,48.55,48.5,48.54,43758.0,39.3403,39.3565,39.316,39.3484,43758.0
2018-08-24 10:45:00,48.55,48.61,48.53,48.59,110135.0,39.3565,39.4052,39.3403,39.389,110135.0
2018-08-24 10:50:00,48.59,48.59,48.5,48.52,29399.0,39.389,39.389,39.316,39.3322,29399.0
2018-08-24 10:55:00,48.52,48.52,48.45,48.47,50587.0,39.3322,39.3322,39.2755,39.2917,50587.0
2018-08-24 11:00:00,48.47,48.49,48.38,48.4,84523.0,39.2917,39.3079,39.2187,39.2349,84523.0
2018-08-24 11:05:00,48.39,48.43,48.33,48.37,40383.0,39.2268,39.2593,39.1782,39.2106,40383.0
2018-08-24 11:10:00,48.37,48.4,48.35,48.38,18811.0,39.2106,39.2349,39.1944,39.2187,18811.0
2018-08-24 11:15:00,48.39,48.41,48.38,48.38,18739.0,39.2268,39.2431,39.2187,39.2187,18739.0
2018-08-24 11:20:00,48.38,48.38,48.3,48.31,31566.0,39.2187,39.2187,39.1539,39.162,31566.0
2018-08-24 11:25:00,48.3,48.34,48.3,48.34,21864.0,39.1539,39.1863,39.1539,39.1863,21864.0
2018-08-24 11:30:00,48.34,48.36,48.3,48.34,22012.0,39.1863,39.2025,39.1539,39.1863,22012.0
2018-08-24 11:35:00,48.35,48.39,48.32,48.32,39484.0,39.1944,39.2268,39.1701,39.1701,39484.0
2018-08-24 11:40:00,48.32,48.37,48.31,48.37,13727.0,39.1701,39.2106,39.162,39.2106,13727.0
2018-08-24 11:45:00,48.38,48.38,48.33,48.36,23384.0,39.2187,39.2187,39.1782,39.2025,23384.0
2018-08-24 11:50:00,48.35,48.36,48.31,48.35,24954.0,39.1944,39.2025,39.162,39.1944,24954.0
2018-08-24 11:55:00,48.36,48.39,48.34,48.39,19486.0,39.2025,39.2268,39.1863,39.2268,19486.0
2018-08-24 12:00:00,48.39,48.41,48.37,48.39,22593.0,39.2268,39.2431,39.2106,39.2268,22593.0
2018-08-24 12:05:00,48.39,48.39,48.35,48.38,26612.0,39.2268,39.2268,39.1944,39.2187,26612.0
2018-08-24 12:10:00,48.38,48.39,48.37,48.39,39799.0,39.2187,39.2268,39.2106,39.2268,39799.0
2018-08-24 12:15:00,48.39,48.42,48.37,48.4,18495.0,39.2268,39.2512,39.2106,39.2349,18495.0
2018-08-24 12:20:00,48.41,48.46,48.41,48.45,43505.0,39.2431,39.2836,39.2431,39.2755,43505.0
2018-08-24 12:25:00,48.45,48.47,48.44,48.46,66271.0,39.2755,39.2917,39.2674,39.2836,66271.0
2018-08-24 12:30:00,48.46,48.46,48.42,48.43,26154.0,39.2836,39.2836,39.2512,39.2593,26154.0
2018-08-24 12:35:00,48.42,48.44,48.42,48.43,47410.0,39.2512,39.2674,39.2512,39.2593,47410.0
2018-08-24 12:40:00,48.42,48.46,48.42,48.44,31627.0,39.2512,39.2836,39.2512,39.2674,31627.0
2018-08-24 12:45:00,48.45,48.46,48.44,48.45,21170.0,39.2755,39.2836,39.2674,39.2755,21170.0
2018-08-24 12:50:00,48.45,48.47,48.43,48.45,54559.0,39.2755,39.2917,39.2593,39.2755,54559.0
2018-08-24 12:55:00,48.46,48.46,48.43,48.45,20355.0,39.2836,39.2836,39.2593,39.2755,20355.0
2018-08-24 13:00:00,48.45,48.47,48.44,48.46,38918.0,39.2755,39.2917,39.2674,39.2836,38918.0
2018-08-24 13:05:00,48.46,48.47,48.43,48.44,24288.0,39.2836,39.2917,39.2593,39.2674,24288.0
2018-08-24 13:10:00,48.43,48.43,48.37,48.38,29251.0,39.2593,39.2593,39.2106,39.2187,29251.0
2018-08-24 13:15:00,48.38,48.4,48.36,48.39,20944.0,39.2187,39.2349,39.2025,39.2268,20944.0
2018-08-24 13:20:00,48.4,48.41,48.37,48.39,42749.0,39.2349,39.2431,39.2106,39.2268,42749.0
2018-08-24 13:25:00,48.38,48.42,48.38,48.42,21794.0,39.2187,39.2512,39.2187,39.2512,21794.0
2018-08-24 13:30:00,48.41,48.42,48.39,48.39,32353.0,39.2431,39.2512,39.2268,39.2268,32353.0
2018-08-24 13:35:00,48.39,48.4,48.36,48.38,34978.0,39.2268,39.2349,39.2025,39.2187,34978.0
2018-08-24 13:40:00,48.38,48.38,48.31,48.32,41306.0,39.2187,39.2187,39.162,39.1701,41306.0
2018-08-24 13:45:00,48.32,48.35,48.32,48.33,12930.0,39.1701,39.1944,39.1701,39.1782,12930.0
2018-08-24 13:50:00,48.33,48.33,48.3,48.32,16570.0,39.1782,39.1782,39.1539,39.1701,16570.0
2018-08-24 13:55:00,48.32,48.33,48.3,48.33,21751.0,39.1701,39.1782,39.1539,39.1782,21751.0
2018-08-24 14:00:00,48.32,48.35,48.32,48.34,41767.0,39.1701,39.1944,39.1701,39.1863,41767.0
2018-08-24 14:05:00,48.34,48.34,48.32,48.33,11897.0,39.1863,39.1863,39.1701,39.1782,11897.0
2018-08-24 14:10:00,48.32,48.33,48.29,48.3,30323.0,39.1701,39.1782,39.1458,39.1539,30323.0
2018-08-24 14:15:00,48.3,48.33,48.29,48.29,39492.0,39.1539,39.1782,39.1458,39.1458,39492.0
2018-08-24 14:20:00,48.3,48.32,48.29,48.31,29340.0,39.1539,39.1701,39.1458,39.162,29340.0
2018-08-24 14:25:00,48.31,48.35,48.3,48.34,19662.0,39.162,39.1944,39.1539,39.1863,19662.0
2018-08-24 14:30:00,48.33,48.33,48.29,48.29,16105.0,39.1782,39.1782,39.1458,39.1458,16105.0
2018-08-24 14:35:00,48.29,48.31,48.27,48.29,42864.0,39.1458,39.162,39.1296,39.1458,42864.0
2018-08-24 14:40:00,48.29,48.32,48.28,48.32,32715.0,39.1458,39.1701,39.1377,39.1701,32715.0
2018-08-24 14:45:00,48.31,48.31,48.26,48.26,16490.0,39.162,39.162,39.1215,39.1215,16490.0
2018-08-24 14:50:00,48.26,48.27,48.25,48.25,19959.0,39.1215,39.1296,39.1134,39.1134,19959.0
2018-08-24 14:55:00,48.24,48.25,48.21,48.22,30223.0,39.1052,39.1134,39.0809,39.089,30223.0
2018-08-24 15:00:00,48.22,48.24,48.21,48.22,23168.0,39.089,39.1052,39.0809,39.089,23168.0
2018-08-24 15:05:00,48.22,48.22,48.19,48.2,28994.0,39.089,39.089,39.0647,39.0728,28994.0
2018-08-24 15:10:00,48.2,48.24,48.2,48.24,40280.0,39.0728,39.1052,39.0728,39.1052,40280.0
2018-08-24 15:15:00,48.23,48.25,48.22,48.24,36450.0,39.0971,39.1134,39.089,39.1052,36450.0
2018-08-24 15:20:00,48.23,48.26,48.22,48.25,41062.0,39.0971,39.1215,39.089,39.1134,41062.0
2018-08-24 15:25:00,48.25,48.26,48.21,48.22,50638.0,39.1134,39.1215,39.0809,39.089,50638.0
2018-08-24 15:30:00,48.21,48.23,48.16,48.2,133393.0,39.0809,39.0971,39.0404,39.0728,133393.0
2018-08-24 15:35:00,48.2,48.21,48.12,48.14,184897.0,39.0728,39.0809,39.008,39.0242,184897.0
2018-08-24 15:40:00,48.14,48.2,48.13,48.19,331351.0,39.0242,39.0728,39.0161,39.0647,331351.0
2018-08-24 15:45:00,48.19,48.2,48.16,48.17,164146.0,39.0647,39.0728,39.0404,39.0485,164146.0
2018-08-24 15:50:00,48.16,48.17,48.1,48.13,193167.0,39.0404,39.0485,38.9918,39.0161,193167.0
2018-08-24 15:55:00,48.12,48.16,48.1,48.16,519457.0,39.008,39.0404,38.9918,39.0404,519457.0
2018-08-27 09:30:00,48.48,48.65,48.42,48.63,116450.0,39.2998,39.4376,39.2512,39.4214,116450.0
2018-08-27 09:35:00,48.63,48.74,48.63,48.73,113299.0,39.4214,39.5106,39.4214,39.5025,113299.0
2018-08-27 09:40:00,48.74,48.84,48.73,48.78,73997.0,39.5106,39.5916,39.5025,39.543,73997.0
2018-08-27 09:45:00,48.77,48.95,48.74,48.93,86579.0,39.5349,39.6808,39.5106,39.6646,86579.0
2018-08-27 09:50:00,48.93,49.09,48.92,49.06,148400.0,39.6646,39.7943,39.6565,39.77,148400.0
2018-08-27 09:55:00,49.07,49.17,49.04,49.14,147379.0,39.7781,39.8591,39.7538,39.8348,147379.0
2018-08-27 10:00:00,49.14,49.21,49.12,49.15,108975.0,39.8348,39.8916,39.8186,39.8429,108975.0
2018-08-27 10:05:00,49.15,49.24,49.14,49.23,84475.0,39.8429,39.9159,39.8348,39.9078,84475.0
2018-08-27 10:10:00,49.23,49.38,49.21,49.37,349657.0,39.9078,40.0294,39.8916,40.0213,349657.0
2018-08-27 10:15:00,49.36,49.41,49.35,49.41,240210.0,40.0132,40.0537,40.0051,40.0537,240210.0
2018-08-27 10:20:00,49.41,49.59,49.41,49.56,220032.0,40.0537,40.1996,40.0537,40.1753,220032.0
2018-08-27 10:25:00,49.57,49.62,49.51,49.62,139958.0,40.1834,40.2239,40.1348,40.2239,139958.0
2018-08-27 10:30:00,49.61,49.64,49.57,49.61,254871.0,40.2158,40.2401,40.1834,40.2158,254871.0
2018-08-27 10:35:00,49.61,49.76,49.6,49.71,201437.0,40.2158,40.3374,40.2077,40.2969,201437.0
2018-08-27 10:40:00,49.71,49.8,49.7,49.75,128727.0,40.2969,40.3698,40.2888,40.3293,128727.0
2018-08-27 10:45:00,49.75,49.77,49.73,49.75,140778.0,40.3293,40.3455,40.3131,40.3293,140778.0
2018-08-27 10:50:00,49.74,49.75,49.63,49.69,156598.0,40.3212,40.3293,40.232,40.2807,156598.0
2018-08-27 10:55:00,49.69,49.77,49.68,49.74,107151.0,40.2807,40.3455,40.2726,40.3212,107151.0
2018-08-27 11:00:00,49.75,49.78,49.71,49.78,65630.0,40.3293,40.3536,40.2969,40.3536,65630.0
2018-08-27 11:05:00,49.77,49.78,49.73,49.78,57289.0,40.3455,40.3536,40.3131,40.3536,57289.0
2018-08-27 11:10:00,49.78,49.9,49.78,49.89,166847.0,40.3536,40.4509,40.3536,40.4428,166847.0
2018-08-27 11:15:00,49.9,49.92,49.87,49.91,159704.0,40.4509,40.4671,40.4266,40.459,159704.0
2018-08-27 11:20:00,49.9,49.94,49.89,49.94,126671.0,40.4509,40.4833,40.4428,40.4833,126671.0
2018-08-27 11:25:00,49.93,49.94,49.89,49.9,138880.0,40.4752,40.4833,40.4428,40.4509,138880.0
2018-08-27 11:30:00,49.91,49.91,49.88,49.89,174455.0,40.459,40.459,40.4347,40.4428,174455.0
2018-08-27 11:35:00,49.88,49.88,49.81,49.82,123740.0,40.4347,40.4347,40.3779,40.3861,123740.0
2018-08-27 11:40:00,49.82,49.88,49.8,49.88,52646.0,40.3861,40.4347,40.3698,40.4347,52646.0
2018-08-27 11:45:00,49.87,49.89,49.85,49.88,52550.0,40.4266,40.4428,40.4104,40.4347,52550.0
2018-08-27 11:50:00,49.88,49.92,49.86,49.91,56527.0,40.4347,40.4671,40.4185,40.459,56527.0
2018-08-27 11:55:00,49.91,50.03,49.89,49.91,252790.0,40.459,40.5563,40.4428,40.459,252790.0
2018-08-27 12:00:00,49.91,49.98,49.91,49.97,59656.0,40.459,40.5158,40.459,40.5077,59656.0
2018-08-27 12:05:00,49.96,49.98,49.94,49.96,87315.0,40.4995,40.5158,40.4833,40.4995,87315.0
2018-08-27 12:10:00,49.96,49.99,49.92,49.95,81457.0,40.4995,40.5239,40.4671,40.4914,81457.0
2018-08-27 12:15:00,49.95,49.97,49.91,49.93,94385.0,40.4914,40.5077,40.459,40.4752,94385.0
2018-08-27 12:20:00,49.94,49.95,49.91,49.91,59611.0,40.4833,40.4914,40.459,40.459,59611.0
2018-08-27 12:25:00,49.92,49.93,49.87,49.87,78056.0,40.4671,40.4752,40.4266,40.4266,78056.0
2018-08-27 12:30:00,49.87,49.91,49.86,49.9,71573.0,40.4266,40.459,40.4185,40.4509,71573.0
2018-08-27 12:35:00,49.9,49.95,49.87,49.91,71575.0,40.4509,40.4914,40.4266,40.459,71575.0
2018-08-27 12:40:00,49.91,49.98,49.91,49.98,153534.0,40.459,40.5158,40.459,40.5158,153534.0
2018-08-27 12:45:00,49.97,49.98,49.92,49.95,184030.0,40.5077,40.5158,40.4671,40.4914,184030.0
2018-08-27 12:50:00,49.96,50.0,49.95,49.99,101034.0,40.4995,40.532,40.4914,40.5239,101034.0
2018-08-27 12:55:00,50.0,50.06,49.99,50.04,134098.0,40.532,40.5806,40.5239,40.5644,134098.0
2018-08-27 13:00:00,50.04,50.07,50.02,50.07,69532.0,40.5644,40.5887,40.5482,40.5887,69532.0
2018-08-27 13:05:00,50.07,50.08,50.0,50.02,144415.0,40.5887,40.5968,40.532,40.5482,144415.0
2018-08-27 13:10:00,50.03,50.05,50.02,50.03,44659.0,40.5563,40.5725,40.5482,40.5563,44659.0
2018-08-27 13:15:00,50.04,50.05,50.0,50.03,78553.0,40.5644,40.5725,40.532,40.5563,78553.0
2018-08-27 13:20:00,50.02,50.03,49.98,50.01,53649.0,40.5482,40.5563,40.5158,40.5401,53649.0
2018-08-27 13:25:00,50.01,50.04,50.01,50.02,44873.0,40.5401,40.5644,40.5401,40.5482,44873.0
2018-08-27 13:30:00,50.03,50.07,50.02,50.05,100868.0,40.5563,40.5887,40.5482,40.5725,100868.0
2018-08-27 13:35:00,50.05,50.09,50.04,50.07,51847.0,40.5725,40.6049,40.5644,40.5887,51847.0
2018-08-27 13:40:00,50.07,50.1,50.06,50.09,61379.0,40.5887,40.613,40.5806,40.6049,61379.0
2018-08-27 13:45:00,50.1,50.1,50.03,50.03,65373.0,40.613,40.613,40.5563,40.5563,65373.0
2018-08-27 13:50:00,50.04,50.05,49.95,50.0,68041.0,40.5644,40.5725,40.4914,40.532,68041.0
2018-08-27 13:55:00,50.0,50.02,49.97,50.02,67775.0,40.532,40.5482,40.5077,40.5482,67775.0
2018-08-27 14:00:00,50.02,50.02,49.99,49.99,32157.0,40.5482,40.5482,40.5239,40.5239,32157.0
2018-08-27 14:05:00,50.0,50.01,49.92,49.94,62006.0,40.532,40.5401,40.4671,40.4833,62006.0
2018-08-27 14:10:00,49.93,49.94,49.92,49.93,54073.0,40.4752,40.4833,40.4671,40.4752,54073.0
2018-08-27 14:15:00,49.93,49.95,49.89,49.93,99687.0,40.4752,40.4914,40.4428,40.4752,99687.0
2018-08-27 14:20:00,49.93,49.96,49.89,49.9,108500.0,40.4752,40.4995,40.4428,40.4509,108500.0
2018-08-27 14:25:00,49.89,49.92,49.84,49.91,66306.0,40.4428,40.4671,40.4023,40.459,66306.0
2018-08-27 14:30:00,49.91,49.96,49.91,49.92,126526.0,40.459,40.4995,40.459,40.4671,126526.0
2018-08-27 14:35:00,49.91,49.97,49.91,49.97,92194.0,40.459,40.5077,40.459,40.5077,92194.0
2018-08-27 14:40:00,49.96,49.98,49.95,49.96,58391.0,40.4995,40.5158,40.4914,40.4995,58391.0
2018-08-27 14:45:00,49.97,50.0,49.96,49.99,108304.0,40.5077,40.532,40.4995,40.5239,108304.0
2018-08-27 14:50:00,50.0,50.0,49.93,49.95,165104.0,40.532,40.532,40.4752,40.4914,165104.0
2018-08-27 14:55:00,49.95,49.99,49.94,49.99,88565.0,40.4914,40.5239,40.4833,40.5239,88565.0
2018-08-27 15:00:00,49.98,49.99,49.94,49.96,90555.0,40.5158,40.5239,40.4833,40.4995,90555.0
2018-08-27 15:05:00,49.96,49.97,49.93,49.94,102460.0,40.4995,40.5077,40.4752,40.4833,102460.0
2018-08-27 15:10:00,49.94,49.95,49.91,49.91,109181.0,40.4833,40.4914,40.459,40.459,109181.0
2018-08-27 15:15:00,49.91,49.92,49.86,49.86,109704.0,40.459,40.4671,40.4185,40.4185,109704.0
2018-08-27 15:20:00,49.86,49.93,49.84,49.91,145170.0,40.4185,40.4752,40.4023,40.459,145170.0
2018-08-27 15:25:00,49.92,49.98,49.92,49.98,108407.0,40.4671,40.5158,40.4671,40.5158,108407.0
2018-08-27 15:30:00,49.97,50.01,49.94,49.96,179717.0,40.5077,40.5401,40.4833,40.4995,179717.0
2018-08-27 15:35:00,49.96,50.0,49.95,50.0,275973.0,40.4995,40.532,40.4914,40.532,275973.0
2018-08-27 15:40:00,50.0,50.0,49.92,49.97,201754.0,40.532,40.532,40.4671,40.5077,201754.0
2018-08-27 15:45:00,49.97,49.97,49.91,49.92,267499.0,40.5077,40.5077,40.459,40.4671,267499.0
2018-08-27 15:50:00,49.93,49.93,49.88,49.89,211732.0,40.4752,40.4752,40.4347,40.4428,211732.0
2018-08-27 15:55:00,49.88,49.96,49.86,49.89,966084.0,40.4347,40.4995,40.4185,40.4428,966084.0
2018-08-28 09:30:00,50.05,50.09,49.88,50.02,220576.0,40.5725,40.6049,40.4347,40.5482,220576.0
2018-08-28 09:35:00,50.01,50.19,49.94,50.17,176468.0,40.5401,40.686,40.4833,40.6698,176468.0
2018-08-28 09:40:00,50.18,50.33,50.16,50.28,288498.0,40.6779,40.7995,40.6617,40.7589,288498.0
2018-08-28 09:45:00,50.27,50.34,50.23,50.26,202364.0,40.7508,40.8076,40.7184,40.7427,202364.0
2018-08-28 09:50:00,50.25,50.3,50.24,50.28,149695.0,40.7346,40.7752,40.7265,40.7589,149695.0
2018-08-28 09:55:00,50.27,50.3,50.24,50.3,83816.0,40.7508,40.7752,40.7265,40.7752,83816.0
2018-08-28 10:00:00,50.3,50.34,50.25,50.34,89188.0,40.7752,40.8076,40.7346,40.8076,89188.0
2018-08-28 10:05:00,50.34,50.34,50.25,50.29,64002.0,40.8076,40.8076,40.7346,40.7671,64002.0
2018-08-28 10:10:00,50.28,50.38,50.25,50.36,148727.0,40.7589,40.84,40.7346,40.8238,148727.0
2018-08-28 10:15:00,50.35,50.42,50.34,50.41,171024.0,40.8157,40.8724,40.8076,40.8643,171024.0
2018-08-28 10:20:00,50.4,50.43,50.25,50.25,79783.0,40.8562,40.8805,40.7346,40.7346,79783.0
2018-08-28 10:25:00,50.25,50.32,50.25,50.3,135443.0,40.7346,40.7914,40.7346,40.7752,135443.0
2018-08-28 10:30:00,50.29,50.29,50.25,50.29,60495.0,40.7671,40.7671,40.7346,40.7671,60495.0
2018-08-28 10:35:00,50.28,50.33,50.28,50.31,55812.0,40.7589,40.7995,40.7589,40.7833,55812.0
2018-08-28 10:40:00,50.31,50.33,50.28,50.32,50043.0,40.7833,40.7995,40.7589,40.7914,50043.0
2018-08-28 10:45:00,50.31,50.32,50.25,50.27,77011.0,40.7833,40.7914,40.7346,40.7508,77011.0
2018-08-28 10:50:00,50.26,50.34,50.26,50.34,99042.0,40.7427,40.8076,40.7427,40.8076,99042.0
2018-08-28 10:55:00,50.34,50.36,50.32,50.35,57319.0,40.8076,40.8238,40.7914,40.8157,57319.0
2018-08-28 11:00:00,50.35,50.36,50.26,50.26,57188.0,40.8157,40.8238,40.7427,40.7427,57188.0
2018-08-28 11:05:00,50.26,50.27,50.25,50.26,70894.0,40.7427,40.7508,40.7346,40.7427,70894.0
2018-08-28 11:10:00,50.26,50.29,50.25,50.27,95013.0,40.7427,40.7671,40.7346,40.7508,95013.0
2018-08-28 11:15:00,50.27,50.28,50.25,50.26,82900.0,40.7508,40.7589,40.7346,40.7427,82900.0
2018-08-28 11:20:00,50.26,50.3,50.25,50.26,37850.0,40.7427,40.7752,40.7346,40.7427,37850.0
2018-08-28 11:25:00,50.26,50.31,50.25,50.3,86960.0,40.7427,40.7833,40.7346,40.7752,86960.0
2018-08-28 11:30:00,50.3,50.3,50.23,50.23,163862.0,40.7752,40.7752,40.7184,40.7184,163862.0
2018-08-28 11:35:00,50.23,50.24,50.11,50.12,158788.0,40.7184,40.7265,40.6211,40.6292,158788.0
2018-08-28 11:40:00,50.12,50.13,50.05,50.08,44432.0,40.6292,40.6374,40.5725,40.5968,44432.0
2018-08-28 11:45:00,50.08,50.13,50.03,50.04,46228.0,40.5968,40.6374,40.5563,40.5644,46228.0
2018-08-28 11:50:00,50.05,50.05,50.0,50.01,41633.0,40.5725,40.5725,40.532,40.5401,41633.0
2018-08-28 11:55:00,50.01,50.05,49.96,49.96,67716.0,40.5401,40.5725,40.4995,40.4995,67716.0
2018-08-28 12:00:00,49.96,49.98,49.91,49.93,51171.0,40.4995,40.5158,40.459,40.4752,51171.0
2018-08-28 12:05:00,49.93,49.99,49.93,49.97,48765.0,40.4752,40.5239,40.4752,40.5077,48765.0
2018-08-28 12:10:00,49.97,50.02,49.92,50.02,77700.0,40.5077,40.5482,40.4671,40.5482,77700.0
2018-08-28 12:15:00,50.01,50.02,49.95,49.98,50012.0,40.5401,40.5482,40.4914,40.5158,50012.0
2018-08-28 12:20:00,49.98,50.01,49.98,49.98,54120.0,40.5158,40.5401,40.5158,40.5158,54120.0
2018-08-28 12:25:00,49.98,49.99,49.95,49.96,42196.0,40.5158,40.5239,40.4914,40.4995,42196.0
2018-08-28 12:30:00,49.96,49.99,49.96,49.96,63610.0,40.4995,40.5239,40.4995,40.4995,63610.0
2018-08-28 12:35:00,49.97,49.99,49.96,49.98,24100.0,40.5077,40.5239,40.4995,40.5158,24100.0
2018-08-28 12:40:00,49.98,50.01,49.95,50.0,26347.0,40.5158,40.5401,40.4914,40.532,26347.0
2018-08-28 12:45:00,50.01,50.02,49.97,50.02,25336.0,40.5401,40.5482,40.5077,40.5482,25336.0
2018-08-28 12:50:00,50.01,50.03,50.01,50.03,28487.0,40.5401,40.5563,40.5401,40.5563,28487.0
2018-08-28 12:55:00,50.03,50.03,49.99,49.99,30697.0,40.5563,40.5563,40.5239,40.5239,30697.0
2018-08-28 13:00:00,49.99,50.02,49.97,50.02,31368.0,40.5239,40.5482,40.5077,40.5482,31368.0
2018-08-28 13:05:00,50.02,50.03,50.0,50.03,19243.0,40.5482,40.5563,40.532,40.5563,19243.0
2018-08-28 13:10:00,50.03,50.03,49.98,49.99,22674.0,40.5563,40.5563,40.5158,40.5239,22674.0
2018-08-28 13:15:00,49.98,50.05,49.98,50.04,32663.0,40.5158,40.5725,40.5158,40.5644,32663.0
2018-08-28 13:20:00,50.04,50.05,50.0,50.03,66787.0,40.5644,40.5725,40.532,40.5563,66787.0
2018-08-28 13:25:00,50.03,50.03,49.93,49.97,62645.0,40.5563,40.5563,40.4752,40.5077,62645.0
2018-08-28 13:30:00,49.96,49.97,49.91,49.96,46768.0,40.4995,40.5077,40.459,40.4995,46768.0
2018-08-28 13:35:00,49.97,50.03,49.97,50.01,46751.0,40.5077,40.5563,40.5077,40.5401,46751.0
2018-08-28 13:40:00,50.01,50.08,50.0,50.08,31548.0,40.5401,40.5968,40.532,40.5968,31548.0
2018-08-28 13:45:00,50.07,50.11,50.07,50.11,43729.0,40.5887,40.6211,40.5887,40.6211,43729.0
2018-08-28 13:50:00,50.11,50.16,50.11,50.13,114025.0,40.6211,40.6617,40.6211,40.6374,114025.0
2018-08-28 13:55:00,50.13,50.15,50.12,50.15,36365.0,40.6374,40.6536,40.6292,40.6536,36365.0
2018-08-28 14:00:00,50.15,50.17,50.14,50.15,38396.0,40.6536,40.6698,40.6455,40.6536,38396.0
2018-08-28 14:05:00,50.14,50.16,50.13,50.15,25222.0,40.6455,40.6617,40.6374,40.6536,25222.0
2018-08-28 14:10:00,50.15,50.18,50.14,50.18,53027.0,40.6536,40.6779,40.6455,40.6779,53027.0
2018-08-28 14:15:00,50.18,50.19,50.12,50.19,66691.0,40.6779,40.686,40.6292,40.686,66691.0
2018-08-28 14:20:00,50.18,50.22,50.18,50.19,49567.0,40.6779,40.7103,40.6779,40.686,49567.0
2018-08-28 14:25:00,50.19,50.21,50.16,50.16,36668.0,40.686,40.7022,40.6617,40.6617,36668.0
2018-08-28 14:30:00,50.16,50.16,50.08,50.08,40200.0,40.6617,40.6617,40.5968,40.5968,40200.0
2018-08-28 14:35:00,50.08,50.1,50.06,50.06,71896.0,40.5968,40.613,40.5806,40.5806,71896.0
2018-08-28 14:40:00,50.06,50.12,50.05,50.08,78895.0,40.5806,40.6292,40.5725,40.5968,78895.0
2018-08-28 14:45:00,50.08,50.08,50.05,50.06,113590.0,40.5968,40.5968,40.5725,40.5806,113590.0
2018-08-28 14:50:00,50.07,50.07,50.03,50.04,53585.0,40.5887,40.5887,40.5563,40.5644,53585.0
2018-08-28 14:55:00,50.04,50.05,50.03,50.05,55862.0,40.5644,40.5725,40.5563,40.5725,55862.0
2018-08-28 15:00:00,50.05,50.09,50.02,50.08,133615.0,40.5725,40.6049,40.5482,40.5968,133615.0
2018-08-28 15:05:00,50.08,50.1,50.06,50.09,29874.0,40.5968,40.613,40.5806,40.6049,29874.0
2018-08-28 15:10:00,50.1,50.13,50.1,50.12,44198.0,40.613,40.6374,40.613,40.6292,44198.0
2018-08-28 15:15:00,50.12,50.13,50.08,50.08,53503.0,40.6292,40.6374,40.5968,40.5968,53503.0
2018-08-28 15:20:00,50.07,50.08,50.0,50.03,60883.0,40.5887,40.5968,40.532,40.5563,60883.0
2018-08-28 15:25:00,50.03,50.06,50.02,50.05,40781.0,40.5563,40.5806,40.5482,40.5725,40781.0
2018-08-28 15:30:00,50.04,50.05,49.99,50.04,104820.0,40.5644,40.5725,40.5239,40.5644,104820.0
2018-08-28 15:35:00,50.04,50.05,50.01,50.03,88910.0,40.5644,40.5725,40.5401,40.5563,88910.0
2018-08-28 15:40:00,50.02,50.03,49.96,49.98,121729.0,40.5482,40.5563,40.4995,40.5158,121729.0
2018-08-28 15:45:00,49.98,50.01,49.97,49.97,122308.0,40.5158,40.5401,40.5077,40.5077,122308.0
2018-08-28 15:50:00,49.97,49.99,49.93,49.94,150974.0,40.5077,40.5239,40.4752,40.4833,150974.0
2018-08-28 15:55:00,49.95,50.0,49.94,50.0,489612.0,40.4914,40.532,40.4833,40.532,489612.0
2018-08-29 09:30:00,50.0,50.08,49.87,49.94,149082.0,40.532,40.5968,40.4266,40.4833,149082.0
2018-08-29 09:35:00,49.94,49.94,49.73,49.76,60918.0,40.4833,40.4833,40.3131,40.3374,60918.0
2018-08-29 09:40:00,49.74,49.8,49.69,49.71,141477.0,40.3212,40.3698,40.2807,40.2969,141477.0
2018-08-29 09:45:00,49.71,49.75,49.63,49.65,68558.0,40.2969,40.3293,40.232,40.2482,68558.0
2018-08-29 09:50:00,49.65,49.75,49.64,49.72,40275.0,40.2482,40.3293,40.2401,40.305,40275.0
2018-08-29 09:55:00,49.72,49.76,49.68,49.76,38234.0,40.305,40.3374,40.2726,40.3374,38234.0
2018-08-29 10:00:00,49.76,49.76,49.58,49.61,78094.0,40.3374,40.3374,40.1915,40.2158,78094.0
2018-08-29 10:05:00,49.61,49.73,49.6,49.71,59787.0,40.2158,40.3131,40.2077,40.2969,59787.0
2018-08-29 10:10:00,49.72,49.73,49.65,49.69,63882.0,40.305,40.3131,40.2482,40.2807,63882.0
2018-08-29 10:15:00,49.69,49.76,49.67,49.76,86664.0,40.2807,40.3374,40.2645,40.3374,86664.0
2018-08-29 10:20:00,49.77,49.81,49.77,49.8,49944.0,40.3455,40.3779,40.3455,40.3698,49944.0
2018-08-29 10:25:00,49.79,49.8,49.76,49.8,46751.0,40.3617,40.3698,40.3374,40.3698,46751.0
2018-08-29 10:30:00,49.8,49.91,49.8,49.89,72719.0,40.3698,40.459,40.3698,40.4428,72719.0
2018-08-29 10:35:00,49.89,49.96,49.88,49.9,203502.0,40.4428,40.4995,40.4347,40.4509,203502.0
2018-08-29 10:40:00,49.9,49.95,49.87,49.92,40274.0,40.4509,40.4914,40.4266,40.4671,40274.0
2018-08-29 10:45:00,49.92,49.93,49.89,49.93,46392.0,40.4671,40.4752,40.4428,40.4752,46392.0
2018-08-29 10:50:00,49.93,49.94,49.85,49.87,55314.0,40.4752,40.4833,40.4104,40.4266,55314.0
2018-08-29 10:55:00,49.87,49.93,49.85,49.93,50624.0,40.4266,40.4752,40.4104,40.4752,50624.0
2018-08-29 11:00:00,49.92,49.98,49.9,49.91,64484.0,40.4671,40.5158,40.4509,40.459,64484.0
2018-08-29 11:05:00,49.91,49.97,49.9,49.97,50812.0,40.459,40.5077,40.4509,40.5077,50812.0
2018-08-29 11:10:00,49.97,49.97,49.91,49.97,85203.0,40.5077,40.5077,40.459,40.5077,85203.0
2018-08-29 11:15:00,49.96,50.06,49.96,50.06,168865.0,40.4995,40.5806,40.4995,40.5806,168865.0
2018-08-29 11:20:00,50.07,50.13,50.05,50.13,113900.0,40.5887,40.6374,40.5725,40.6374,113900.0
2018-08-29 11:25:00,50.13,50.14,50.07,50.11,48018.0,40.6374,40.6455,40.5887,40.6211,48018.0
2018-08-29 11:30:00,50.11,50.18,50.1,50.14,81275.0,40.6211,40.6779,40.613,40.6455,81275.0
2018-08-29 11:35:00,50.15,50.15,50.08,50.09,58818.0,40.6536,40.6536,40.5968,40.6049,58818.0
2018-08-29 11:40:00,50.08,50.1,50.06,50.08,25723.0,40.5968,40.613,40.5806,40.5968,25723.0
2018-08-29 11:45:00,50.08,50.11,50.08,50.1,16960.0,40.5968,40.6211,40.5968,40.613,16960.0
2018-08-29 11:50:00,50.11,50.13,50.09,50.13,30829.0,40.6211,40.6374,40.6049,40.6374,30829.0
2018-08-29 11:55:00,50.13,50.13,50.09,50.12,34689.0,40.6374,40.6374,40.6049,40.6292,34689.0
2018-08-29 12:00:00,50.12,50.14,50.1,50.12,44986.0,40.6292,40.6455,40.613,40.6292,44986.0
2018-08-29 12:05:00,50.11,50.13,50.1,50.13,46342.0,40.6211,40.6374,40.613,40.6374,46342.0
2018-08-29 12:10:00,50.12,50.19,50.12,50.18,40935.0,40.6292,40.686,40.6292,40.6779,40935.0
2018-08-29 12:15:00,50.18,50.18,50.14,50.16,33845.0,40.6779,40.6779,40.6455,40.6617,33845.0
2018-08-29 12:20:00,50.16,50.17,50.14,50.15,174018.0,40.6617,40.6698,40.6455,40.6536,174018.0
2018-08-29 12:25:00,50.15,50.17,50.14,50.15,52854.0,40.6536,40.6698,40.6455,40.6536,52854.0
2018-08-29 12:30:00,50.15,50.17,50.14,50.15,38218.0,40.6536,40.6698,40.6455,40.6536,38218.0
2018-08-29 12:35:00,50.14,50.15,50.11,50.12,25960.0,40.6455,40.6536,40.6211,40.6292,25960.0
2018-08-29 12:40:00,50.12,50.14,50.1,50.11,20962.0,40.6292,40.6455,40.613,40.6211,20962.0
2018-08-29 12:45:00,50.1,50.13,50.05,50.06,26872.0,40.613,40.6374,40.5725,40.5806,26872.0
2018-08-29 12:50:00,50.05,50.07,50.03,50.06,23884.0,40.5725,40.5887,40.5563,40.5806,23884.0
2018-08-29 12:55:00,50.05,50.06,50.02,50.05,34130.0,40.5725,40.5806,40.5482,40.5725,34130.0
2018-08-29 13:00:00,50.05,50.05,50.04,50.05,59923.0,40.5725,40.5725,40.5644,40.5725,59923.0
2018-08-29 13:05:00,50.06,50.12,50.05,50.11,58199.0,40.5806,40.6292,40.5725,40.6211,58199.0
2018-08-29 13:10:00,50.11,50.12,50.1,50.12,20284.0,40.6211,40.6292,40.613,40.6292,20284.0
2018-08-29 13:15:00,50.12,50.12,50.06,50.08,38039.0,40.6292,40.6292,40.5806,40.5968,38039.0
2018-08-29 13:20:00,50.08,50.09,50.06,50.07,53440.0,40.5968,40.6049,40.5806,40.5887,53440.0
2018-08-29 13:25:00,50.06,50.08,50.06,50.07,19428.0,40.5806,40.5968,40.5806,40.5887,19428.0
2018-08-29 13:30:00,50.07,50.08,50.04,50.05,81620.0,40.5887,40.5968,40.5644,40.5725,81620.0
2018-08-29 13:35:00,50.05,50.1,50.05,50.08,165689.0,40.5725,40.613,40.5725,40.5968,165689.0
2018-08-29 13:40:00,50.08,50.08,50.06,50.07,32055.0,40.5968,40.5968,40.5806,40.5887,32055.0
2018-08-29 13:45:00,50.07,50.09,50.06,50.07,72261.0,40.5887,40.6049,40.5806,40.5887,72261.0
2018-08-29 13:50:00,50.06,50.07,50.04,50.06,96650.0,40.5806,40.5887,40.5644,40.5806,96650.0
2018-08-29 13:55:00,50.05,50.08,50.03,50.03,53247.0,40.5725,40.5968,40.5563,40.5563,53247.0
2018-08-29 14:00:00,50.03,50.05,50.01,50.03,27359.0,40.5563,40.5725,40.5401,40.5563,27359.0
2018-08-29 14:05:00,50.03,50.04,50.0,50.01,22892.0,40.5563,40.5644,40.532,40.5401,22892.0
2018-08-29 14:10:00,50.02,50.02,50.0,50.01,24393.0,40.5482,40.5482,40.532,40.5401,24393.0
2018-08-29 14:15:00,50.01,50.02,50.0,50.0,14199.0,40.5401,40.5482,40.532,40.532,14199.0
2018-08-29 14:20:00,50.01,50.01,49.96,49.98,48719.0,40.5401,40.5401,40.4995,40.5158,48719.0
2018-08-29 14:25:00,49.99,50.02,49.98,50.01,62250.0,40.5239,40.5482,40.5158,40.5401,62250.0
2018-08-29 14:30:00,50.02,50.02,50.0,50.01,19757.0,40.5482,40.5482,40.532,40.5401,19757.0
2018-08-29 14:35:00,50.01,50.02,50.0,50.01,19830.0,40.5401,40.5482,40.532,40.5401,19830.0
2018-08-29 14:40:00,50.01,50.04,50.0,50.04,31354.0,40.5401,40.5644,40.532,40.5644,31354.0
2018-08-29 14:45:00,50.03,50.04,50.0,50.02,25323.0,40.5563,40.5644,40.532,40.5482,25323.0
2018-08-29 14:50:00,50.01,50.03,49.97,49.98,46246.0,40.5401,40.5563,40.5077,40.5158,46246.0
2018-08-29 14:55:00,49.98,49.99,49.93,49.97,83478.0,40.5158,40.5239,40.4752,40.5077,83478.0
2018-08-29 15:00:00,49.97,50.02,49.97,50.02,67541.0,40.5077,40.5482,40.5077,40.5482,67541.0
2018-08-29 15:05:00,50.02,50.05,50.0,50.04,57610.0,40.5482,40.5725,40.532,40.5644,57610.0
2018-08-29 15:10:00,50.04,50.08,50.03,50.08,41633.0,40.5644,40.5968,40.5563,40.5968,41633.0
2018-08-29 15:15:00,50.08,50.1,50.06,50.1,73086.0,40.5968,40.613,40.5806,40.613,73086.0
2018-08-29 15:20:00,50.09,50.15,50.09,50.12,85556.0,40.6049,40.6536,40.6049,40.6292,85556.0
2018-08-29 15:25:00,50.12,50.13,50.06,50.07,81233.0,40.6292,40.6374,40.5806,40.5887,81233.0
2018-08-29 15:30:00,50.07,50.11,50.06,50.07,95862.0,40.5887,40.6211,40.5806,40.5887,95862.0
2018-08-29 15:35:00,50.07,50.09,50.05,50.08,136543.0,40.5887,40.6049,40.5725,40.5968,136543.0
2018-08-29 15:40:00,50.08,50.09,50.06,50.08,75335.0,40.5968,40.6049,40.5806,40.5968,75335.0
2018-08-29 15:45:00,50.08,50.12,50.06,50.11,163716.0,40.5968,40.6292,40.5806,40.6211,163716.0
2018-08-29 15:50:00,50.11,50.12,50.06,50.08,168809.0,40.6211,40.6292,40.5806,40.5968,168809.0
2018-08-29 15:55:00,50.08,50.08,49.92,49.96,858217.0,40.5968,40.5968,40.4671,40.4995,858217.0
2018-08-30 09:30:00,49.77,49.77,49.58,49.63,147281.0,40.3455,40.3455,40.1915,40.232,147281.0
2018-08-30 09:35:00,49.63,49.71,49.62,49.65,96419.0,40.232,40.2969,40.2239,40.2482,96419.0
2018-08-30 09:40:00,49.64,49.87,49.64,49.86,135713.0,40.2401,40.4266,40.2401,40.4185,135713.0
2018-08-30 09:45:00,49.86,49.89,49.7,49.7,68736.0,40.4185,40.4428,40.2888,40.2888,68736.0
2018-08-30 09:50:00,49.7,49.7,49.58,49.65,69175.0,40.2888,40.2888,40.1915,40.2482,69175.0
2018-08-30 09:55:00,49.65,49.65,49.56,49.63,79984.0,40.2482,40.2482,40.1753,40.232,79984.0
2018-08-30 10:00:00,49.63,49.71,49.54,49.54,55324.0,40.232,40.2969,40.1591,40.1591,55324.0
2018-08-30 10:05:00,49.54,49.57,49.46,49.49,70202.0,40.1591,40.1834,40.0942,40.1185,70202.0
2018-08-30 10:10:00,49.49,49.5,49.43,49.5,94989.0,40.1185,40.1266,40.0699,40.1266,94989.0
2018-08-30 10:15:00,49.5,49.6,49.48,49.59,85161.0,40.1266,40.2077,40.1104,40.1996,85161.0
2018-08-30 10:20:00,49.6,49.6,49.49,49.53,125290.0,40.2077,40.2077,40.1185,40.151,125290.0
2018-08-30 10:25:00,49.52,49.62,49.51,49.61,56542.0,40.1429,40.2239,40.1348,40.2158,56542.0
2018-08-30 10:30:00,49.61,49.63,49.52,49.63,57692.0,40.2158,40.232,40.1429,40.232,57692.0
2018-08-30 10:35:00,49.63,49.68,49.62,49.65,50275.0,40.232,40.2726,40.2239,40.2482,50275.0
2018-08-30 10:40:00,49.65,49.65,49.56,49.57,39548.0,40.2482,40.2482,40.1753,40.1834,39548.0
2018-08-30 10:45:00,49.56,49.6,49.51,49.59,46281.0,40.1753,40.2077,40.1348,40.1996,46281.0
2018-08-30 10:50:00,49.59,49.61,49.5,49.5,54952.0,40.1996,40.2158,40.1266,40.1266,54952.0
2018-08-30 10:55:00,49.5,49.52,49.41,49.45,106024.0,40.1266,40.1429,40.0537,40.0861,106024.0
2018-08-30 11:00:00,49.44,49.52,49.44,49.48,85100.0,40.078,40.1429,40.078,40.1104,85100.0
2018-08-30 11:05:00,49.48,49.48,49.39,49.43,60184.0,40.1104,40.1104,40.0375,40.0699,60184.0
2018-08-30 11:10:00,49.43,49.49,49.43,49.46,81803.0,40.0699,40.1185,40.0699,40.0942,81803.0
2018-08-30 11:15:00,49.46,49.48,49.43,49.44,66825.0,40.0942,40.1104,40.0699,40.078,66825.0
2018-08-30 11:20:00,49.45,49.45,49.34,49.37,68180.0,40.0861,40.0861,39.9969,40.0213,68180.0
2018-08-30 11:25:00,49.37,49.38,49.3,49.37,89984.0,40.0213,40.0294,39.9645,40.0213,89984.0
2018-08-30 11:30:00,49.36,49.41,49.36,49.39,47880.0,40.0132,40.0537,40.0132,40.0375,47880.0
2018-08-30 11:35:00,49.39,49.43,49.37,49.41,56917.0,40.0375,40.0699,40.0213,40.0537,56917.0
2018-08-30 11:40:00,49.4,49.42,49.36,49.38,61680.0,40.0456,40.0618,40.0132,40.0294,61680.0
2018-08-30 11:45:00,49.38,49.43,49.38,49.41,48053.0,40.0294,40.0699,40.0294,40.0537,48053.0
2018-08-30 11:50:00,49.41,49.45,49.4,49.43,43898.0,40.0537,40.0861,40.0456,40.0699,43898.0
2018-08-30 11:55:00,49.43,49.47,49.41,49.41,53810.0,40.0699,40.1023,40.0537,40.0537,53810.0
2018-08-30 12:00:00,49.41,49.47,49.41,49.47,60077.0,40.0537,40.1023,40.0537,40.1023,60077.0
2018-08-30 12:05:00,49.46,49.47,49.39,49.4,87781.0,40.0942,40.1023,40.0375,40.0456,87781.0
2018-08-30 12:10:00,49.39,49.46,49.38,49.45,67423.0,40.0375,40.0942,40.0294,40.0861,67423.0
2018-08-30 12:15:00,49.45,49.47,49.43,49.46,47133.0,40.0861,40.1023,40.0699,40.0942,47133.0
2018-08-30 12:20:00,49.46,49.5,49.46,49.5,48276.0,40.0942,40.1266,40.0942,40.1266,48276.0
2018-08-30 12:25:00,49.5,49.53,49.49,49.5,41628.0,40.1266,40.151,40.1185,40.1266,41628.0
2018-08-30 12:30:00,49.5,49.51,49.48,49.51,67912.0,40.1266,40.1348,40.1104,40.1348,67912.0
2018-08-30 12:35:00,49.51,49.54,49.49,49.51,51225.0,40.1348,40.1591,40.1185,40.1348,51225.0
2018-08-30 12:40:00,49.52,49.53,49.49,49.51,39637.0,40.1429,40.151,40.1185,40.1348,39637.0
2018-08-30 12:45:00,49.51,49.53,49.47,49.48,43717.0,40.1348,40.151,40.1023,40.1104,43717.0
2018-08-30 12:50:00,49.49,49.54,49.49,49.54,53753.0,40.1185,40.1591,40.1185,40.1591,53753.0
2018-08-30 12:55:00,49.54,49.54,49.5,49.52,31757.0,40.1591,40.1591,40.1266,40.1429,31757.0
2018-08-30 13:00:00,49.53,49.58,49.52,49.56,36006.0,40.151,40.1915,40.1429,40.1753,36006.0
2018-08-30 13:05:00,49.57,49.57,49.52,49.56,32448.0,40.1834,40.1834,40.1429,40.1753,32448.0
2018-08-30 13:10:00,49.56,49.58,49.55,49.57,63024.0,40.1753,40.1915,40.1672,40.1834,63024.0
2018-08-30 13:15:00,49.56,49.59,49.52,49.53,48245.0,40.1753,40.1996,40.1429,40.151,48245.0
2018-08-30 13:20:00,49.54,49.56,49.51,49.51,46790.0,40.1591,40.1753,40.1348,40.1348,46790.0
2018-08-30 13:25:00,49.51,49.54,49.49,49.54,38724.0,40.1348,40.1591,40.1185,40.1591,38724.0
2018-08-30 13:30:00,49.54,49.57,49.52,49.57,62679.0,40.1591,40.1834,40.1429,40.1834,62679.0
2018-08-30 13:35:00,49.57,49.6,49.55,49.59,185687.0,40.1834,40.2077,40.1672,40.1996,185687.0
2018-08-30 13:40:00,49.59,49.6,49.55,49.58,32847.0,40.1996,40.2077,40.1672,40.1915,32847.0
2018-08-30 13:45:00,49.58,49.63,49.58,49.6,39078.0,40.1915,40.232,40.1915,40.2077,39078.0
2018-08-30 13:50:00,49.6,49.61,49.55,49.58,39278.0,40.2077,40.2158,40.1672,40.1915,39278.0
2018-08-30 13:55:00,49.58,49.61,49.57,49.58,58344.0,40.1915,40.2158,40.1834,40.1915,58344.0
2018-08-30 14:00:00,49.59,49.61,49.56,49.59,52068.0,40.1996,40.2158,40.1753,40.1996,52068.0
2018-08-30 14:05:00,49.58,49.59,49.47,49.48,173674.0,40.1915,40.1996,40.1023,40.1104,173674.0
2018-08-30 14:10:00,49.48,49.54,49.48,49.52,83768.0,40.1104,40.1591,40.1104,40.1429,83768.0
2018-08-30 14:15:00,49.52,49.57,49.33,49.33,270497.0,40.1429,40.1834,39.9888,39.9888,270497.0
2018-08-30 14:20:00,49.33,49.35,49.2,49.28,134739.0,39.9888,40.0051,39.8835,39.9483,134739.0
2018-08-30 14:25:00,49.28,49.34,49.23,49.29,74616.0,39.9483,39.9969,39.9078,39.9564,74616.0
2018-08-30 14:30:00,49.29,49.37,49.28,49.37,50889.0,39.9564,40.0213,39.9483,40.0213,50889.0
2018-08-30 14:35:00,49.35,49.44,49.35,49.43,101720.0,40.0051,40.078,40.0051,40.0699,101720.0
2018-08-30 14:40:00,49.43,49.47,49.4,49.41,137840.0,40.0699,40.1023,40.0456,40.0537,137840.0
2018-08-30 14:45:00,49.41,49.51,49.41,49.48,142612.0,40.0537,40.1348,40.0537,40.1104,142612.0
2018-08-30 14:50:00,49.48,49.49,49.44,49.45,105239.0,40.1104,40.1185,40.078,40.0861,105239.0
2018-08-30 14:55:00,49.45,49.49,49.42,49.44,149532.0,40.0861,40.1185,40.0618,40.078,149532.0
2018-08-30 15:00:00,49.44,49.45,49.3,49.34,203570.0,40.078,40.0861,39.9645,39.9969,203570.0
2018-08-30 15:05:00,49.33,49.38,49.25,49.28,66728.0,39.9888,40.0294,39.924,39.9483,66728.0
2018-08-30 15:10:00,49.28,49.36,49.27,49.32,62574.0,39.9483,40.0132,39.9402,39.9807,62574.0
2018-08-30 15:15:00,49.32,49.36,49.28,49.34,73768.0,39.9807,40.0132,39.9483,39.9969,73768.0
2018-08-30 15:20:00,49.35,49.38,49.31,49.35,68782.0,40.0051,40.0294,39.9726,40.0051,68782.0
2018-08-30 15:25:00,49.35,49.39,49.33,49.37,63007.0,40.0051,40.0375,39.9888,40.0213,63007.0
2018-08-30 15:30:00,49.37,49.42,49.37,49.41,95671.0,40.0213,40.0618,40.0213,40.0537,95671.0
2018-08-30 15:35:00,49.42,49.44,49.32,49.37,139023.0,40.0618,40.078,39.9807,40.0213,139023.0
2018-08-30 15:40:00,49.37,49.39,49.32,49.35,250648.0,40.0213,40.0375,39.9807,40.0051,250648.0
2018-08-30 15:45:00,49.35,49.42,49.34,49.36,268610.0,40.0051,40.0618,39.9969,40.0132,268610.0
2018-08-30 15:50:00,49.35,49.4,49.34,49.39,216397.0,40.0051,40.0456,39.9969,40.0375,216397.0
2018-08-30 15:55:00,49.39,49.42,49.29,49.3,853001.0,40.0375,40.0618,39.9564,39.9645,853001.0
2018-08-31 09:30:00,49.09,49.09,48.8,48.91,136426.0,39.7943,39.7943,39.5592,39.6484,136426.0
2018-08-31 09:35:00,48.93,48.99,48.77,48.92,176935.0,39.6646,39.7132,39.5349,39.6565,176935.0
2018-08-31 09:40:00,48.94,48.94,48.69,48.76,72934.0,39.6727,39.6727,39.47,39.5268,72934.0
2018-08-31 09:45:00,48.77,48.88,48.74,48.79,111528.0,39.5349,39.6241,39.5106,39.5511,111528.0
2018-08-31 09:50:00,48.79,48.84,48.78,48.82,207456.0,39.5511,39.5916,39.543,39.5754,207456.0
2018-08-31 09:55:00,48.82,48.85,48.79,48.84,100463.0,39.5754,39.5997,39.5511,39.5916,100463.0
2018-08-31 10:00:00,48.85,48.88,48.82,48.83,66165.0,39.5997,39.6241,39.5754,39.5835,66165.0
2018-08-31 10:05:00,48.83,48.92,48.81,48.85,79847.0,39.5835,39.6565,39.5673,39.5997,79847.0
2018-08-31 10:10:00,48.86,48.92,48.86,48.92,81536.0,39.6078,39.6565,39.6078,39.6565,81536.0
2018-08-31 10:15:00,48.92,48.95,48.88,48.9,100562.0,39.6565,39.6808,39.6241,39.6403,100562.0
2018-08-31 10:20:00,48.9,48.95,48.88,48.95,111600.0,39.6403,39.6808,39.6241,39.6808,111600.0
2018-08-31 10:25:00,48.94,48.94,48.77,48.8,89683.0,39.6727,39.6727,39.5349,39.5592,89683.0
2018-08-31 10:30:00,48.8,48.87,48.79,48.82,54521.0,39.5592,39.6159,39.5511,39.5754,54521.0
2018-08-31 10:35:00,48.83,48.9,48.78,48.89,64422.0,39.5835,39.6403,39.543,39.6322,64422.0
2018-08-31 10:40:00,48.89,48.92,48.84,48.88,68014.0,39.6322,39.6565,39.5916,39.6241,68014.0
2018-08-31 10:45:00,48.87,48.87,48.79,48.82,47576.0,39.6159,39.6159,39.5511,39.5754,47576.0
2018-08-31 10:50:00,48.82,48.83,48.79,48.79,34933.0,39.5754,39.5835,39.5511,39.5511,34933.0
2018-08-31 10:55:00,48.8,48.83,48.77,48.8,42208.0,39.5592,39.5835,39.5349,39.5592,42208.0
2018-08-31 11:00:00,48.81,48.88,48.8,48.85,88381.0,39.5673,39.6241,39.5592,39.5997,88381.0
2018-08-31 11:05:00,48.86,48.89,48.8,48.82,106905.0,39.6078,39.6322,39.5592,39.5754,106905.0
2018-08-31 11:10:00,48.82,48.9,48.82,48.88,53399.0,39.5754,39.6403,39.5754,39.6241,53399.0
2018-08-31 11:15:00,48.88,48.91,48.86,48.91,54773.0,39.6241,39.6484,39.6078,39.6484,54773.0
2018-08-31 11:20:00,48.9,48.9,48.8,48.84,61986.0,39.6403,39.6403,39.5592,39.5916,61986.0
2018-08-31 11:25:00,48.84,48.85,48.78,48.78,37675.0,39.5916,39.5997,39.543,39.543,37675.0
2018-08-31 11:30:00,48.79,48.84,48.79,48.81,35889.0,39.5511,39.5916,39.5511,39.5673,35889.0
2018-08-31 11:35:00,48.8,48.83,48.77,48.82,26275.0,39.5592,39.5835,39.5349,39.5754,26275.0
2018-08-31 11:40:00,48.82,48.83,48.72,48.72,34399.0,39.5754,39.5835,39.4944,39.4944,34399.0
2018-08-31 11:45:00,48.73,48.78,48.72,48.75,70350.0,39.5025,39.543,39.4944,39.5187,70350.0
2018-08-31 11:50:00,48.75,48.8,48.75,48.77,20917.0,39.5187,39.5592,39.5187,39.5349,20917.0
2018-08-31 11:55:00,48.77,48.78,48.68,48.68,52390.0,39.5349,39.543,39.4619,39.4619,52390.0
2018-08-31 12:00:00,48.69,48.7,48.64,48.66,46324.0,39.47,39.4781,39.4295,39.4457,46324.0
2018-08-31 12:05:00,48.65,48.67,48.59,48.67,36842.0,39.4376,39.4538,39.389,39.4538,36842.0
2018-08-31 12:10:00,48.67,48.67,48.64,48.65,29857.0,39.4538,39.4538,39.4295,39.4376,29857.0
2018-08-31 12:15:00,48.65,48.71,48.65,48.69,47549.0,39.4376,39.4862,39.4376,39.47,47549.0
2018-08-31 12:20:00,48.68,48.69,48.62,48.65,44804.0,39.4619,39.47,39.4133,39.4376,44804.0
2018-08-31 12:25:00,48.65,48.69,48.63,48.67,49912.0,39.4376,39.47,39.4214,39.4538,49912.0
2018-08-31 12:30:00,48.67,48.69,48.56,48.59,62784.0,39.4538,39.47,39.3646,39.389,62784.0
2018-08-31 12:35:00,48.6,48.65,48.59,48.62,30567.0,39.3971,39.4376,39.389,39.4133,30567.0
2018-08-31 12:40:00,48.63,48.67,48.61,48.65,27771.0,39.4214,39.4538,39.4052,39.4376,27771.0
2018-08-31 12:45:00,48.64,48.68,48.63,48.66,63739.0,39.4295,39.4619,39.4214,39.4457,63739.0
2018-08-31 12:50:00,48.67,48.7,48.67,48.68,36876.0,39.4538,39.4781,39.4538,39.4619,36876.0
2018-08-31 12:55:00,48.67,48.72,48.66,48.72,49389.0,39.4538,39.4944,39.4457,39.4944,49389.0
2018-08-31 13:00:00,48.72,48.73,48.69,48.72,22660.0,39.4944,39.5025,39.47,39.4944,22660.0
2018-08-31 13:05:00,48.71,48.73,48.69,48.71,26489.0,39.4862,39.5025,39.47,39.4862,26489.0
2018-08-31 13:10:00,48.72,48.74,48.71,48.74,21570.0,39.4944,39.5106,39.4862,39.5106,21570.0
2018-08-31 13:15:00,48.73,48.76,48.7,48.76,53875.0,39.5025,39.5268,39.4781,39.5268,53875.0
2018-08-31 13:20:00,48.76,48.79,48.74,48.78,27640.0,39.5268,39.5511,39.5106,39.543,27640.0
2018-08-31 13:25:00,48.77,48.78,48.75,48.75,15831.0,39.5349,39.543,39.5187,39.5187,15831.0
2018-08-31 13:30:00,48.75,48.78,48.73,48.78,30770.0,39.5187,39.543,39.5025,39.543,30770.0
2018-08-31 13:35:00,48.78,48.8,48.77,48.77,24841.0,39.543,39.5592,39.5349,39.5349,24841.0
2018-08-31 13:40:00,48.77,48.78,48.75,48.76,25034.0,39.5349,39.543,39.5187,39.5268,25034.0
2018-08-31 13:45:00,48.76,48.79,48.75,48.79,12057.0,39.5268,39.5511,39.5187,39.5511,12057.0
2018-08-31 13:50:00,48.79,48.79,48.76,48.78,26098.0,39.5511,39.5511,39.5268,39.543,26098.0
2018-08-31 13:55:00,48.77,48.77,48.73,48.76,27718.0,39.5349,39.5349,39.5025,39.5268,27718.0
2018-08-31 14:00:00,48.76,48.77,48.73,48.74,46425.0,39.5268,39.5349,39.5025,39.5106,46425.0
2018-08-31 14:05:00,48.74,48.75,48.73,48.74,27441.0,39.5106,39.5187,39.5025,39.5106,27441.0
2018-08-31 14:10:00,48.74,48.74,48.68,48.69,28531.0,39.5106,39.5106,39.4619,39.47,28531.0
2018-08-31 14:15:00,48.69,48.76,48.68,48.75,128621.0,39.47,39.5268,39.4619,39.5187,128621.0
2018-08-31 14:20:00,48.75,48.75,48.69,48.7,31550.0,39.5187,39.5187,39.47,39.4781,31550.0
2018-08-31 14:25:00,48.69,48.72,48.68,48.69,30190.0,39.47,39.4944,39.4619,39.47,30190.0
2018-08-31 14:30:00,48.7,48.72,48.67,48.71,45295.0,39.4781,39.4944,39.4538,39.4862,45295.0
2018-08-31 14:35:00,48.71,48.72,48.69,48.7,32064.0,39.4862,39.4944,39.47,39.4781,32064.0
2018-08-31 14:40:00,48.7,48.75,48.69,48.73,25801.0,39.4781,39.5187,39.47,39.5025,25801.0
2018-08-31 14:45:00,48.74,48.78,48.73,48.78,34557.0,39.5106,39.543,39.5025,39.543,34557.0
2018-08-31 14:50:00,48.79,48.82,48.73,48.76,63010.0,39.5511,39.5754,39.5025,39.5268,63010.0
2018-08-31 14:55:00,48.77,48.77,48.69,48.7,69970.0,39.5349,39.5349,39.47,39.4781,69970.0
2018-08-31 15:00:00,48.71,48.79,48.7,48.77,39321.0,39.4862,39.5511,39.4781,39.5349,39321.0
2018-08-31 15:05:00,48.78,48.8,48.76,48.77,45697.0,39.543,39.5592,39.5268,39.5349,45697.0
2018-08-31 15:10:00,48.77,48.77,48.73,48.76,38460.0,39.5349,39.5349,39.5025,39.5268,38460.0
2018-08-31 15:15:00,48.77,48.81,48.76,48.8,102168.0,39.5349,39.5673,39.5268,39.5592,102168.0
2018-08-31 15:20:00,48.8,48.8,48.72,48.75,67921.0,39.5592,39.5592,39.4944,39.5187,67921.0
2018-08-31 15:25:00,48.76,48.78,48.67,48.67,78151.0,39.5268,39.543,39.4538,39.4538,78151.0
2018-08-31 15:30:00,48.68,48.8,48.67,48.79,204005.0,39.4619,39.5592,39.4538,39.5511,204005.0
2018-08-31 15:35:00,48.8,48.83,48.76,48.77,167822.0,39.5592,39.5835,39.5268,39.5349,167822.0
2018-08-31 15:40:00,48.77,48.79,48.73,48.76,158269.0,39.5349,39.5511,39.5025,39.5268,158269.0
2018-08-31 15:45:00,48.76,48.79,48.72,48.75,171291.0,39.5268,39.5511,39.4944,39.5187,171291.0
2018-08-31 15:50:00,48.76,48.81,48.76,48.81,211852.0,39.5268,39.5673,39.5268,39.5673,211852.0
2018-08-31 15:55:00,48.81,48.85,48.79,48.82,548217.0,39.5673,39.5997,39.5511,39.5754,548217.0
2018-09-04 09:30:00,48.86,48.91,48.5,48.54,200206.0,39.6078,39.6484,39.316,39.3484,200206.0
2018-09-04 09:35:00,48.54,48.64,48.49,48.52,96266.0,39.3484,39.4295,39.3079,39.3322,96266.0
2018-09-04 09:40:00,48.52,48.53,48.4,48.41,99322.0,39.3322,39.3403,39.2349,39.2431,99322.0
2018-09-04 09:45:00,48.4,48.44,48.3,48.31,70399.0,39.2349,39.2674,39.1539,39.162,70399.0
2018-09-04 09:50:00,48.31,48.31,48.24,48.25,131081.0,39.162,39.162,39.1052,39.1134,131081.0
2018-09-04 09:55:00,48.26,48.28,48.18,48.2,107202.0,39.1215,39.1377,39.0566,39.0728,107202.0
2018-09-04 10:00:00,48.2,48.37,48.2,48.34,254010.0,39.0728,39.2106,39.0728,39.1863,254010.0
2018-09-04 10:05:00,48.34,48.43,48.31,48.4,212643.0,39.1863,39.2593,39.162,39.2349,212643.0
2018-09-04 10:10:00,48.39,48.42,48.38,48.41,177481.0,39.2268,39.2512,39.2187,39.2431,177481.0
2018-09-04 10:15:00,48.41,48.58,48.4,48.56,104271.0,39.2431,39.3809,39.2349,39.3646,104271.0
2018-09-04 10:20:00,48.57,48.63,48.55,48.59,262408.0,39.3728,39.4214,39.3565,39.389,262408.0
2018-09-04 10:25:00,48.6,48.61,48.46,48.49,203977.0,39.3971,39.4052,39.2836,39.3079,203977.0
2018-09-04 10:30:00,48.5,48.55,48.44,48.53,83570.0,39.316,39.3565,39.2674,39.3403,83570.0
2018-09-04 10:35:00,48.53,48.53,48.43,48.46,82338.0,39.3403,39.3403,39.2593,39.2836,82338.0
2018-09-04 10:40:00,48.46,48.5,48.4,48.47,98673.0,39.2836,39.316,39.2349,39.2917,98673.0
2018-09-04 10:45:00,48.47,48.63,48.45,48.62,109559.0,39.2917,39.4214,39.2755,39.4133,109559.0
2018-09-04 10:50:00,48.62,48.65,48.55,48.64,51866.0,39.4133,39.4376,39.3565,39.4295,51866.0
2018-09-04 10:55:00,48.64,48.64,48.57,48.6,77213.0,39.4295,39.4295,39.3728,39.3971,77213.0
2018-09-04 11:00:00,48.6,48.73,48.57,48.69,91585.0,39.3971,39.5025,39.3728,39.47,91585.0
2018-09-04 11:05:00,48.69,48.7,48.61,48.65,48565.0,39.47,39.4781,39.4052,39.4376,48565.0
2018-09-04 11:10:00,48.65,48.65,48.56,48.57,73013.0,39.4376,39.4376,39.3646,39.3728,73013.0
2018-09-04 11:15:00,48.57,48.6,48.53,48.56,46809.0,39.3728,39.3971,39.3403,39.3646,46809.0
2018-09-04 11:20:00,48.56,48.57,48.51,48.52,47560.0,39.3646,39.3728,39.3241,39.3322,47560.0
2018-09-04 11:25:00,48.52,48.55,48.5,48.52,36737.0,39.3322,39.3565,39.316,39.3322,36737.0
2018-09-04 11:30:00,48.51,48.53,48.47,48.47,108825.0,39.3241,39.3403,39.2917,39.2917,108825.0
2018-09-04 11:35:00,48.48,48.64,48.47,48.62,39780.0,39.2998,39.4295,39.2917,39.4133,39780.0
2018-09-04 11:40:00,48.61,48.62,48.54,48.56,29757.0,39.4052,39.4133,39.3484,39.3646,29757.0
2018-09-04 11:45:00,48.56,48.61,48.56,48.57,34819.0,39.3646,39.4052,39.3646,39.3728,34819.0
2018-09-04 11:50:00,48.57,48.57,48.52,48.54,98587.0,39.3728,39.3728,39.3322,39.3484,98587.0
2018-09-04 11:55:00,48.54,48.55,48.47,48.48,46833.0,39.3484,39.3565,39.2917,39.2998,46833.0
2018-09-04 12:00:00,48.48,48.49,48.39,48.4,75260.0,39.2998,39.3079,39.2268,39.2349,75260.0
2018-09-04 12:05:00,48.4,48.42,48.36,48.39,61039.0,39.2349,39.2512,39.2025,39.2268,61039.0
2018-09-04 12:10:00,48.38,48.4,48.37,48.4,51910.0,39.2187,39.2349,39.2106,39.2349,51910.0
2018-09-04 12:15:00,48.39,48.42,48.38,48.39,45260.0,39.2268,39.2512,39.2187,39.2268,45260.0
2018-09-04 12:20:00,48.39,48.39,48.28,48.3,99859.0,39.2268,39.2268,39.1377,39.1539,99859.0
2018-09-04 12:25:00,48.3,48.37,48.29,48.36,139404.0,39.1539,39.2106,39.1458,39.2025,139404.0
2018-09-04 12:30:00,48.37,48.42,48.34,48.34,53721.0,39.2106,39.2512,39.1863,39.1863,53721.0
2018-09-04 12:35:00,48.34,48.4,48.34,48.39,44780.0,39.1863,39.2349,39.1863,39.2268,44780.0
2018-09-04 12:40:00,48.39,48.47,48.38,48.47,50431.0,39.2268,39.2917,39.2187,39.2917,50431.0
2018-09-04 12:45:00,48.47,48.53,48.46,48.52,47740.0,39.2917,39.3403,39.2836,39.3322,47740.0
2018-09-04 12:50:00,48.52,48.53,48.49,48.52,47650.0,39.3322,39.3403,39.3079,39.3322,47650.0
2018-09-04 12:55:00,48.53,48.55,48.51,48.53,26229.0,39.3403,39.3565,39.3241,39.3403,26229.0
2018-09-04 13:00:00,48.53,48.57,48.51,48.55,37090.0,39.3403,39.3728,39.3241,39.3565,37090.0
2018-09-04 13:05:00,48.56,48.56,48.5,48.53,97090.0,39.3646,39.3646,39.316,39.3403,97090.0
2018-09-04 13:10:00,48.53,48.55,48.47,48.5,51419.0,39.3403,39.3565,39.2917,39.316,51419.0
2018-09-04 13:15:00,48.49,48.52,48.47,48.47,44246.0,39.3079,39.3322,39.2917,39.2917,44246.0
2018-09-04 13:20:00,48.47,48.51,48.45,48.5,51197.0,39.2917,39.3241,39.2755,39.316,51197.0
2018-09-04 13:25:00,48.51,48.56,48.5,48.55,24995.0,39.3241,39.3646,39.316,39.3565,24995.0
2018-09-04 13:30:00,48.55,48.61,48.54,48.59,41362.0,39.3565,39.4052,39.3484,39.389,41362.0
2018-09-04 13:35:00,48.58,48.62,48.56,48.56,47623.0,39.3809,39.4133,39.3646,39.3646,47623.0
2018-09-04 13:40:00,48.56,48.61,48.53,48.53,52822.0,39.3646,39.4052,39.3403,39.3403,52822.0
2018-09-04 13:45:00,48.54,48.57,48.52,48.56,65460.0,39.3484,39.3728,39.3322,39.3646,65460.0
2018-09-04 13:50:00,48.56,48.65,48.56,48.63,39261.0,39.3646,39.4376,39.3646,39.4214,39261.0
2018-09-04 13:55:00,48.63,48.67,48.62,48.65,38375.0,39.4214,39.4538,39.4133,39.4376,38375.0
2018-09-04 14:00:00,48.65,48.66,48.6,48.6,27608.0,39.4376,39.4457,39.3971,39.3971,27608.0
2018-09-04 14:05:00,48.6,48.64,48.58,48.59,38687.0,39.3971,39.4295,39.3809,39.389,38687.0
2018-09-04 14:10:00,48.59,48.61,48.57,48.57,25712.0,39.389,39.4052,39.3728,39.3728,25712.0
2018-09-04 14:15:00,48.58,48.65,48.57,48.64,37487.0,39.3809,39.4376,39.3728,39.4295,37487.0
2018-09-04 14:20:00,48.64,48.71,48.63,48.7,59604.0,39.4295,39.4862,39.4214,39.4781,59604.0
2018-09-04 14:25:00,48.7,48.71,48.67,48.68,33609.0,39.4781,39.4862,39.4538,39.4619,33609.0
2018-09-04 14:30:00,48.67,48.72,48.66,48.72,47573.0,39.4538,39.4944,39.4457,39.4944,47573.0
2018-09-04 14:35:00,48.72,48.76,48.72,48.73,43379.0,39.4944,39.5268,39.4944,39.5025,43379.0
2018-09-04 14:40:00,48.73,48.78,48.71,48.77,53026.0,39.5025,39.543,39.4862,39.5349,53026.0
2018-09-04 14:45:00,48.78,48.78,48.71,48.71,97047.0,39.543,39.543,39.4862,39.4862,97047.0
2018-09-04 14:50:00,48.71,48.74,48.69,48.7,40481.0,39.4862,39.5106,39.47,39.4781,40481.0
2018-09-04 14:55:00,48.69,48.72,48.67,48.71,76524.0,39.47,39.4944,39.4538,39.4862,76524.0
2018-09-04 15:00:00,48.72,48.73,48.67,48.69,38472.0,39.4944,39.5025,39.4538,39.47,38472.0
2018-09-04 15:05:00,48.69,48.74,48.68,48.72,46775.0,39.47,39.5106,39.4619,39.4944,46775.0
2018-09-04 15:10:00,48.73,48.74,48.7,48.73,48272.0,39.5025,39.5106,39.4781,39.5025,48272.0
2018-09-04 15:15:00,48.73,48.73,48.68,48.69,34426.0,39.5025,39.5025,39.4619,39.47,34426.0
2018-09-04 15:20:00,48.69,48.72,48.68,48.68,51371.0,39.47,39.4944,39.4619,39.4619,51371.0
2018-09-04 15:25:00,48.68,48.74,48.68,48.69,78750.0,39.4619,39.5106,39.4619,39.47,78750.0
2018-09-04 15:30:00,48.69,48.71,48.66,48.71,66450.0,39.47,39.4862,39.4457,39.4862,66450.0
2018-09-04 15:35:00,48.71,48.75,48.69,48.73,73454.0,39.4862,39.5187,39.47,39.5025,73454.0
2018-09-04 15:40:00,48.74,48.74,48.67,48.67,84924.0,39.5106,39.5106,39.4538,39.4538,84924.0
2018-09-04 15:45:00,48.68,48.69,48.62,48.65,129906.0,39.4619,39.47,39.4133,39.4376,129906.0
2018-09-04 15:50:00,48.65,48.66,48.61,48.65,120310.0,39.4376,39.4457,39.4052,39.4376,120310.0
2018-09-04 15:55:00,48.65,48.73,48.64,48.73,494067.0,39.4376,39.5025,39.4295,39.5025,494067.0
2018-09-05 09:30:00,48.65,48.79,48.51,48.7,89373.0,39.4376,39.5511,39.3241,39.4781,89373.0
2018-09-05 09:35:00,48.72,48.87,48.69,48.86,56982.0,39.4944,39.6159,39.47,39.6078,56982.0
2018-09-05 09:40:00,48.87,48.94,48.85,48.89,49687.0,39.6159,39.6727,39.5997,39.6322,49687.0
2018-09-05 09:45:00,48.89,49.05,48.89,49.02,65762.0,39.6322,39.7619,39.6322,39.7375,65762.0
2018-09-05 09:50:00,49.02,49.03,48.89,48.93,58478.0,39.7375,39.7456,39.6322,39.6646,58478.0
2018-09-05 09:55:00,48.92,49.0,48.88,48.88,117342.0,39.6565,39.7213,39.6241,39.6241,117342.0
2018-09-05 10:00:00,48.88,48.92,48.86,48.92,61187.0,39.6241,39.6565,39.6078,39.6565,61187.0
2018-09-05 10:05:00,48.92,48.98,48.92,48.95,49736.0,39.6565,39.7051,39.6565,39.6808,49736.0
2018-09-05 10:10:00,48.95,48.96,48.81,48.83,76154.0,39.6808,39.6889,39.5673,39.5835,76154.0
2018-09-05 10:15:00,48.82,48.87,48.74,48.74,86942.0,39.5754,39.6159,39.5106,39.5106,86942.0
2018-09-05 10:20:00,48.75,48.75,48.63,48.66,41367.0,39.5187,39.5187,39.4214,39.4457,41367.0
2018-09-05 10:25:00,48.65,48.8,48.65,48.8,55835.0,39.4376,39.5592,39.4376,39.5592,55835.0
2018-09-05 10:30:00,48.79,48.79,48.61,48.64,46910.0,39.5511,39.5511,39.4052,39.4295,46910.0
2018-09-05 10:35:00,48.64,48.71,48.62,48.66,68709.0,39.4295,39.4862,39.4133,39.4457,68709.0
2018-09-05 10:40:00,48.66,48.72,48.59,48.71,80031.0,39.4457,39.4944,39.389,39.4862,80031.0
2018-09-05 10:45:00,48.7,48.8,48.69,48.7,70068.0,39.4781,39.5592,39.47,39.4781,70068.0
2018-09-05 10:50:00,48.7,48.73,48.63,48.69,43364.0,39.4781,39.5025,39.4214,39.47,43364.0
2018-09-05 10:55:00,48.7,48.84,48.7,48.8,43138.0,39.4781,39.5916,39.4781,39.5592,43138.0
2018-09-05 11:00:00,48.81,48.85,48.78,48.8,71977.0,39.5673,39.5997,39.543,39.5592,71977.0
2018-09-05 11:05:00,48.81,48.84,48.78,48.83,35814.0,39.5673,39.5916,39.543,39.5835,35814.0
2018-09-05 11:10:00,48.82,48.85,48.78,48.79,56759.0,39.5754,39.5997,39.543,39.5511,56759.0
2018-09-05 11:15:00,48.79,48.87,48.76,48.85,49992.0,39.5511,39.6159,39.5268,39.5997,49992.0
2018-09-05 11:20:00,48.85,48.86,48.77,48.79,49652.0,39.5997,39.6078,39.5349,39.5511,49652.0
2018-09-05 11:25:00,48.79,48.8,48.66,48.66,65121.0,39.5511,39.5592,39.4457,39.4457,65121.0
2018-09-05 11:30:00,48.66,48.71,48.63,48.68,46478.0,39.4457,39.4862,39.4214,39.4619,46478.0
2018-09-05 11:35:00,48.69,48.73,48.66,48.69,41322.0,39.47,39.5025,39.4457,39.47,41322.0
2018-09-05 11:40:00,48.69,48.72,48.68,48.69,23711.0,39.47,39.4944,39.4619,39.47,23711.0
2018-09-05 11:45:00,48.69,48.72,48.67,48.7,57539.0,39.47,39.4944,39.4538,39.4781,57539.0
2018-09-05 11:50:00,48.7,48.77,48.7,48.75,52918.0,39.4781,39.5349,39.4781,39.5187,52918.0
2018-09-05 11:55:00,48.74,48.75,48.69,48.7,27215.0,39.5106,39.5187,39.47,39.4781,27215.0
2018-09-05 12:00:00,48.69,48.79,48.69,48.76,31557.0,39.47,39.5511,39.47,39.5268,31557.0
2018-09-05 12:05:00,48.76,48.79,48.73,48.77,38456.0,39.5268,39.5511,39.5025,39.5349,38456.0
2018-09-05 12:10:00,48.77,48.77,48.67,48.69,34685.0,39.5349,39.5349,39.4538,39.47,34685.0
2018-09-05 12:15:00,48.7,48.72,48.69,48.7,20922.0,39.4781,39.4944,39.47,39.4781,20922.0
2018-09-05 12:20:00,48.71,48.72,48.67,48.69,31136.0,39.4862,39.4944,39.4538,39.47,31136.0
2018-09-05 12:25:00,48.7,48.71,48.67,48.71,33659.0,39.4781,39.4862,39.4538,39.4862,33659.0
2018-09-05 12:30:00,48.71,48.77,48.71,48.72,35272.0,39.4862,39.5349,39.4862,39.4944,35272.0
2018-09-05 12:35:00,48.73,48.75,48.72,48.73,16691.0,39.5025,39.5187,39.4944,39.5025,16691.0
2018-09-05 12:40:00,48.74,48.75,48.72,48.73,19592.0,39.5106,39.5187,39.4944,39.5025,19592.0
2018-09-05 12:45:00,48.73,48.75,48.72,48.73,20286.0,39.5025,39.5187,39.4944,39.5025,20286.0
2018-09-05 12:50:00,48.73,48.73,48.69,48.71,33215.0,39.5025,39.5025,39.47,39.4862,33215.0
2018-09-05 12:55:00,48.71,48.73,48.65,48.65,33543.0,39.4862,39.5025,39.4376,39.4376,33543.0
2018-09-05 13:00:00,48.64,48.67,48.62,48.66,32154.0,39.4295,39.4538,39.4133,39.4457,32154.0
2018-09-05 13:05:00,48.66,48.71,48.65,48.7,15883.0,39.4457,39.4862,39.4376,39.4781,15883.0
2018-09-05 13:10:00,48.7,48.73,48.68,48.71,22807.0,39.4781,39.5025,39.4619,39.4862,22807.0
2018-09-05 13:15:00,48.71,48.76,48.71,48.74,44685.0,39.4862,39.5268,39.4862,39.5106,44685.0
2018-09-05 13:20:00,48.74,48.77,48.73,48.74,41105.0,39.5106,39.5349,39.5025,39.5106,41105.0
2018-09-05 13:25:00,48.74,48.78,48.73,48.78,17006.0,39.5106,39.543,39.5025,39.543,17006.0
2018-09-05 13:30:00,48.77,48.81,48.76,48.79,26136.0,39.5349,39.5673,39.5268,39.5511,26136.0
2018-09-05 13:35:00,48.79,48.8,48.77,48.77,17423.0,39.5511,39.5592,39.5349,39.5349,17423.0
2018-09-05 13:40:00,48.77,48.78,48.72,48.75,22334.0,39.5349,39.543,39.4944,39.5187,22334.0
2018-09-05 13:45:00,48.76,48.76,48.71,48.73,36241.0,39.5268,39.5268,39.4862,39.5025,36241.0
2018-09-05 13:50:00,48.73,48.78,48.72,48.77,33452.0,39.5025,39.543,39.4944,39.5349,33452.0
2018-09-05 13:55:00,48.78,48.78,48.74,48.75,27862.0,39.543,39.543,39.5106,39.5187,27862.0
2018-09-05 14:00:00,48.75,48.79,48.74,48.74,18490.0,39.5187,39.5511,39.5106,39.5106,18490.0
2018-09-05 14:05:00,48.75,48.75,48.68,48.71,45890.0,39.5187,39.5187,39.4619,39.4862,45890.0
2018-09-05 14:10:00,48.71,48.72,48.68,48.7,31963.0,39.4862,39.4944,39.4619,39.4781,31963.0
2018-09-05 14:15:00,48.71,48.75,48.69,48.73,33815.0,39.4862,39.5187,39.47,39.5025,33815.0
2018-09-05 14:20:00,48.73,48.75,48.72,48.75,21096.0,39.5025,39.5187,39.4944,39.5187,21096.0
2018-09-05 14:25:00,48.75,48.77,48.73,48.77,28770.0,39.5187,39.5349,39.5025,39.5349,28770.0
2018-09-05 14:30:00,48.76,48.77,48.74,48.76,35251.0,39.5268,39.5349,39.5106,39.5268,35251.0
2018-09-05 14:35:00,48.76,48.82,48.75,48.8,35780.0,39.5268,39.5754,39.5187,39.5592,35780.0
2018-09-05 14:40:00,48.79,48.8,48.76,48.77,35785.0,39.5511,39.5592,39.5268,39.5349,35785.0
2018-09-05 14:45:00,48.77,48.78,48.75,48.75,32963.0,39.5349,39.543,39.5187,39.5187,32963.0
2018-09-05 14:50:00,48.75,48.75,48.71,48.73,24772.0,39.5187,39.5187,39.4862,39.5025,24772.0
2018-09-05 14:55:00,48.73,48.78,48.73,48.75,42757.0,39.5025,39.543,39.5025,39.5187,42757.0
2018-09-05 15:00:00,48.75,48.77,48.71,48.74,29590.0,39.5187,39.5349,39.4862,39.5106,29590.0
2018-09-05 15:05:00,48.73,48.74,48.69,48.73,32432.0,39.5025,39.5106,39.47,39.5025,32432.0
2018-09-05 15:10:00,48.72,48.73,48.68,48.73,39453.0,39.4944,39.5025,39.4619,39.5025,39453.0
2018-09-05 15:15:00,48.73,48.77,48.73,48.73,45530.0,39.5025,39.5349,39.5025,39.5025,45530.0
2018-09-05 15:20:00,48.72,48.73,48.69,48.7,36854.0,39.4944,39.5025,39.47,39.4781,36854.0
2018-09-05 15:25:00,48.7,48.72,48.69,48.71,32457.0,39.4781,39.4944,39.47,39.4862,32457.0
2018-09-05 15:30:00,48.71,48.74,48.69,48.71,79997.0,39.4862,39.5106,39.47,39.4862,79997.0
2018-09-05 15:35:00,48.72,48.73,48.69,48.71,55341.0,39.4944,39.5025,39.47,39.4862,55341.0
2018-09-05 15:40:00,48.71,48.71,48.63,48.63,107625.0,39.4862,39.4862,39.4214,39.4214,107625.0
2018-09-05 15:45:00,48.63,48.67,48.59,48.59,134528.0,39.4214,39.4538,39.389,39.389,134528.0
2018-09-05 15:50:00,48.59,48.67,48.58,48.66,131311.0,39.389,39.4538,39.3809,39.4457,131311.0
2018-09-05 15:55:00,48.66,48.73,48.65,48.72,328679.0,39.4457,39.5025,39.4376,39.4944,328679.0
2018-09-06 09:30:00,48.55,48.72,48.53,48.64,136204.0,39.3565,39.4944,39.3403,39.4295,136204.0
2018-09-06 09:35:00,48.64,48.76,48.64,48.73,52760.0,39.4295,39.5268,39.4295,39.5025,52760.0
2018-09-06 09:40:00,48.75,48.75,48.67,48.74,52768.0,39.5187,39.5187,39.4538,39.5106,52768.0
2018-09-06 09:45:00,48.73,48.74,48.66,48.66,61498.0,39.5025,39.5106,39.4457,39.4457,61498.0
2018-09-06 09:50:00,48.66,48.75,48.66,48.72,24978.0,39.4457,39.5187,39.4457,39.4944,24978.0
2018-09-06 09:55:00,48.72,48.82,48.68,48.79,56806.0,39.4944,39.5754,39.4619,39.5511,56806.0
2018-09-06 10:00:00,48.79,48.79,48.64,48.68,45267.0,39.5511,39.5511,39.4295,39.4619,45267.0
2018-09-06 10:05:00,48.67,48.67,48.6,48.64,35292.0,39.4538,39.4538,39.3971,39.4295,35292.0
2018-09-06 10:10:00,48.64,48.64,48.5,48.5,40577.0,39.4295,39.4295,39.316,39.316,40577.0
2018-09-06 10:15:00,48.5,48.57,48.49,48.57,35759.0,39.316,39.3728,39.3079,39.3728,35759.0
2018-09-06 10:20:00,48.58,48.58,48.52,48.55,48666.0,39.3809,39.3809,39.3322,39.3565,48666.0
2018-09-06 10:25:00,48.55,48.63,48.54,48.63,35579.0,39.3565,39.4214,39.3484,39.4214,35579.0
2018-09-06 10:30:00,48.62,48.62,48.45,48.45,30575.0,39.4133,39.4133,39.2755,39.2755,30575.0
2018-09-06 10:35:00,48.46,48.49,48.38,48.39,64755.0,39.2836,39.3079,39.2187,39.2268,64755.0
2018-09-06 10:40:00,48.39,48.42,48.35,48.39,75071.0,39.2268,39.2512,39.1944,39.2268,75071.0
2018-09-06 10:45:00,48.38,48.39,48.15,48.16,101339.0,39.2187,39.2268,39.0323,39.0404,101339.0
2018-09-06 10:50:00,48.15,48.2,48.09,48.12,138569.0,39.0323,39.0728,38.9836,39.008,138569.0
2018-09-06 10:55:00,48.11,48.23,48.03,48.19,141181.0,38.9999,39.0971,38.935,39.0647,141181.0
2018-09-06 11:00:00,48.2,48.22,47.99,48.03,103673.0,39.0728,39.089,38.9026,38.935,103673.0
2018-09-06 11:05:00,48.04,48.11,47.98,48.1,78954.0,38.9431,38.9999,38.8945,38.9918,78954.0
2018-09-06 11:10:00,48.09,48.11,48.05,48.07,83296.0,38.9836,38.9999,38.9512,38.9674,83296.0
2018-09-06 11:15:00,48.06,48.06,47.92,47.92,50940.0,38.9593,38.9593,38.8458,38.8458,50940.0
2018-09-06 11:20:00,47.93,48.02,47.83,47.99,80735.0,38.8539,38.9269,38.7729,38.9026,80735.0
2018-09-06 11:25:00,47.98,48.02,47.95,47.98,61420.0,38.8945,38.9269,38.8702,38.8945,61420.0
2018-09-06 11:30:00,47.98,48.03,47.95,48.03,50237.0,38.8945,38.935,38.8702,38.935,50237.0
2018-09-06 11:35:00,48.02,48.03,47.91,47.94,53841.0,38.9269,38.935,38.8377,38.8621,53841.0
2018-09-06 11:40:00,47.95,47.97,47.87,47.87,59586.0,38.8702,38.8864,38.8053,38.8053,59586.0
2018-09-06 11:45:00,47.87,47.97,47.86,47.96,61728.0,38.8053,38.8864,38.7972,38.8783,61728.0
2018-09-06 11:50:00,47.96,48.0,47.95,47.96,69523.0,38.8783,38.9107,38.8702,38.8783,69523.0
2018-09-06 11:55:00,47.96,48.01,47.92,47.94,72577.0,38.8783,38.9188,38.8458,38.8621,72577.0
2018-09-06 12:00:00,47.94,47.95,47.9,47.9,37872.0,38.8621,38.8702,38.8296,38.8296,37872.0
2018-09-06 12:05:00,47.9,47.97,47.9,47.95,33039.0,38.8296,38.8864,38.8296,38.8702,33039.0
2018-09-06 12:10:00,47.95,47.96,47.9,47.91,40597.0,38.8702,38.8783,38.8296,38.8377,40597.0
2018-09-06 12:15:00,47.91,47.96,47.88,47.9,49623.0,38.8377,38.8783,38.8134,38.8296,49623.0
2018-09-06 12:20:00,47.89,47.94,47.86,47.86,65112.0,38.8215,38.8621,38.7972,38.7972,65112.0
2018-09-06 12:25:00,47.86,47.87,47.82,47.85,83940.0,38.7972,38.8053,38.7648,38.7891,83940.0
2018-09-06 12:30:00,47.85,47.9,47.84,47.89,59938.0,38.7891,38.8296,38.781,38.8215,59938.0
2018-09-06 12:35:00,47.88,47.89,47.82,47.84,121046.0,38.8134,38.8215,38.7648,38.781,121046.0
2018-09-06 12:40:00,47.84,47.87,47.82,47.87,57814.0,38.781,38.8053,38.7648,38.8053,57814.0
2018-09-06 12:45:00,47.87,47.93,47.86,47.9,65583.0,38.8053,38.8539,38.7972,38.8296,65583.0
2018-09-06 12:50:00,47.89,47.91,47.8,47.8,88610.0,38.8215,38.8377,38.7486,38.7486,88610.0
2018-09-06 12:55:00,47.81,47.83,47.76,47.78,98415.0,38.7567,38.7729,38.7161,38.7323,98415.0
2018-09-06 13:00:00,47.78,47.8,47.7,47.71,72274.0,38.7323,38.7486,38.6675,38.6756,72274.0
2018-09-06 13:05:00,47.71,47.76,47.69,47.7,61833.0,38.6756,38.7161,38.6594,38.6675,61833.0
2018-09-06 13:10:00,47.7,47.77,47.68,47.73,46138.0,38.6675,38.7242,38.6513,38.6918,46138.0
2018-09-06 13:15:00,47.74,47.84,47.74,47.83,158591.0,38.6999,38.781,38.6999,38.7729,158591.0
2018-09-06 13:20:00,47.83,47.83,47.74,47.75,54843.0,38.7729,38.7729,38.6999,38.708,54843.0
2018-09-06 13:25:00,47.75,47.75,47.69,47.71,53305.0,38.708,38.708,38.6594,38.6756,53305.0
2018-09-06 13:30:00,47.72,47.77,47.71,47.73,44234.0,38.6837,38.7242,38.6756,38.6918,44234.0
2018-09-06 13:35:00,47.73,47.78,47.7,47.72,42227.0,38.6918,38.7323,38.6675,38.6837,42227.0
2018-09-06 13:40:00,47.73,47.77,47.72,47.75,41955.0,38.6918,38.7242,38.6837,38.708,41955.0
2018-09-06 13:45:00,47.75,47.8,47.75,47.78,50091.0,38.708,38.7486,38.708,38.7323,50091.0
2018-09-06 13:50:00,47.79,47.84,47.78,47.82,23990.0,38.7405,38.781,38.7323,38.7648,23990.0
2018-09-06 13:55:00,47.82,47.83,47.79,47.8,35745.0,38.7648,38.7729,38.7405,38.7486,35745.0
2018-09-06 14:00:00,47.8,47.88,47.8,47.84,33267.0,38.7486,38.8134,38.7486,38.781,33267.0
2018-09-06 14:05:00,47.85,47.91,47.84,47.91,35323.0,38.7891,38.8377,38.781,38.8377,35323.0
2018-09-06 14:10:00,47.9,47.92,47.86,47.91,43594.0,38.8296,38.8458,38.7972,38.8377,43594.0
2018-09-06 14:15:00,47.91,47.93,47.88,47.93,34737.0,38.8377,38.8539,38.8134,38.8539,34737.0
2018-09-06 14:20:00,47.92,47.93,47.82,47.85,103085.0,38.8458,38.8539,38.7648,38.7891,103085.0
2018-09-06 14:25:00,47.84,47.85,47.79,47.82,32054.0,38.781,38.7891,38.7405,38.7648,32054.0
2018-09-06 14:30:00,47.81,47.9,47.8,47.89,70468.0,38.7567,38.8296,38.7486,38.8215,70468.0
2018-09-06 14:35:00,47.9,47.91,47.87,47.9,35777.0,38.8296,38.8377,38.8053,38.8296,35777.0
2018-09-06 14:40:00,47.9,47.93,47.9,47.91,22457.0,38.8296,38.8539,38.8296,38.8377,22457.0
2018-09-06 14:45:00,47.92,47.94,47.9,47.91,60037.0,38.8458,38.8621,38.8296,38.8377,60037.0
2018-09-06 14:50:00,47.91,47.92,47.85,47.85,76287.0,38.8377,38.8458,38.7891,38.7891,76287.0
2018-09-06 14:55:00,47.85,47.85,47.79,47.83,95991.0,38.7891,38.7891,38.7405,38.7729,95991.0
2018-09-06 15:00:00,47.83,47.94,47.82,47.91,87473.0,38.7729,38.8621,38.7648,38.8377,87473.0
2018-09-06 15:05:00,47.91,47.95,47.9,47.93,40357.0,38.8377,38.8702,38.8296,38.8539,40357.0
2018-09-06 15:10:00,47.93,47.99,47.93,47.95,149095.0,38.8539,38.9026,38.8539,38.8702,149095.0
2018-09-06 15:15:00,47.94,47.97,47.89,47.9,128757.0,38.8621,38.8864,38.8215,38.8296,128757.0
2018-09-06 15:20:00,47.9,47.92,47.85,47.88,71279.0,38.8296,38.8458,38.7891,38.8134,71279.0
2018-09-06 15:25:00,47.88,47.92,47.87,47.91,43289.0,38.8134,38.8458,38.8053,38.8377,43289.0
2018-09-06 15:30:00,47.92,47.92,47.89,47.91,83069.0,38.8458,38.8458,38.8215,38.8377,83069.0
2018-09-06 15:35:00,47.9,47.95,47.9,47.93,82730.0,38.8296,38.8702,38.8296,38.8539,82730.0
2018-09-06 15:40:00,47.92,47.95,47.91,47.94,101685.0,38.8458,38.8702,38.8377,38.8621,101685.0
2018-09-06 15:45:00,47.94,48.0,47.91,47.95,153718.0,38.8621,38.9107,38.8377,38.8702,153718.0
2018-09-06 15:50:00,47.94,47.99,47.92,47.97,205722.0,38.8621,38.9026,38.8458,38.8864,205722.0
2018-09-06 15:55:00,47.97,48.0,47.89,47.92,560785.0,38.8864,38.9107,38.8215,38.8458,560785.0
2018-09-07 09:30:00,48.02,48.09,47.88,48.0,170828.0,38.9269,38.9836,38.8134,38.9107,170828.0
2018-09-07 09:35:00,47.99,48.12,47.96,48.1,81604.0,38.9026,39.008,38.8783,38.9918,81604.0
2018-09-07 09:40:00,48.09,48.18,48.06,48.15,116522.0,38.9836,39.0566,38.9593,39.0323,116522.0
2018-09-07 09:45:00,48.15,48.3,48.15,48.25,157489.0,39.0323,39.1539,39.0323,39.1134,157489.0
2018-09-07 09:50:00,48.26,48.3,48.2,48.25,73889.0,39.1215,39.1539,39.0728,39.1134,73889.0
2018-09-07 09:55:00,48.26,48.27,48.15,48.19,120683.0,39.1215,39.1296,39.0323,39.0647,120683.0
2018-09-07 10:00:00,48.18,48.33,48.17,48.31,163443.0,39.0566,39.1782,39.0485,39.162,163443.0
2018-09-07 10:05:00,48.31,48.35,48.27,48.33,76142.0,39.162,39.1944,39.1296,39.1782,76142.0
2018-09-07 10:10:00,48.33,48.41,48.28,48.3,80286.0,39.1782,39.2431,39.1377,39.1539,80286.0
2018-09-07 10:15:00,48.31,48.33,48.28,48.31,49993.0,39.162,39.1782,39.1377,39.162,49993.0
2018-09-07 10:20:00,48.3,48.33,48.27,48.29,66990.0,39.1539,39.1782,39.1296,39.1458,66990.0
2018-09-07 10:25:00,48.3,48.31,48.2,48.22,160982.0,39.1539,39.162,39.0728,39.089,160982.0
2018-09-07 10:30:00,48.22,48.23,48.19,48.22,56844.0,39.089,39.0971,39.0647,39.089,56844.0
2018-09-07 10:35:00,48.21,48.23,48.07,48.12,47400.0,39.0809,39.0971,38.9674,39.008,47400.0
2018-09-07 10:40:00,48.12,48.12,48.05,48.08,86229.0,39.008,39.008,38.9512,38.9755,86229.0
2018-09-07 10:45:00,48.08,48.15,48.07,48.14,105798.0,38.9755,39.0323,38.9674,39.0242,105798.0
2018-09-07 10:50:00,48.13,48.17,48.1,48.16,39541.0,39.0161,39.0485,38.9918,39.0404,39541.0
2018-09-07 10:55:00,48.16,48.21,48.15,48.18,78483.0,39.0404,39.0809,39.0323,39.0566,78483.0
2018-09-07 11:00:00,48.18,48.21,48.15,48.17,62000.0,39.0566,39.0809,39.0323,39.0485,62000.0
2018-09-07 11:05:00,48.17,48.23,48.15,48.21,59895.0,39.0485,39.0971,39.0323,39.0809,59895.0
2018-09-07 11:10:00,48.2,48.23,48.2,48.2,40805.0,39.0728,39.0971,39.0728,39.0728,40805.0
2018-09-07 11:15:00,48.2,48.23,48.16,48.17,47263.0,39.0728,39.0971,39.0404,39.0485,47263.0
2018-09-07 11:20:00,48.18,48.21,48.1,48.11,93159.0,39.0566,39.0809,38.9918,38.9999,93159.0
2018-09-07 11:25:00,48.1,48.18,48.09,48.16,35930.0,38.9918,39.0566,38.9836,39.0404,35930.0
2018-09-07 11:30:00,48.17,48.17,48.11,48.16,29184.0,39.0485,39.0485,38.9999,39.0404,29184.0
2018-09-07 11:35:00,48.17,48.2,48.15,48.18,40101.0,39.0485,39.0728,39.0323,39.0566,40101.0
2018-09-07 11:40:00,48.19,48.23,48.19,48.22,34000.0,39.0647,39.0971,39.0647,39.089,34000.0
2018-09-07 11:45:00,48.23,48.25,48.21,48.23,23065.0,39.0971,39.1134,39.0809,39.0971,23065.0
2018-09-07 11:50:00,48.24,48.27,48.23,48.26,27040.0,39.1052,39.1296,39.0971,39.1215,27040.0
2018-09-07 11:55:00,48.26,48.27,48.2,48.22,47987.0,39.1215,39.1296,39.0728,39.089,47987.0
2018-09-07 12:00:00,48.23,48.25,48.2,48.22,27313.0,39.0971,39.1134,39.0728,39.089,27313.0
2018-09-07 12:05:00,48.21,48.22,48.05,48.07,98397.0,39.0809,39.089,38.9512,38.9674,98397.0
2018-09-07 12:10:00,48.07,48.12,48.04,48.1,109373.0,38.9674,39.008,38.9431,38.9918,109373.0
2018-09-07 12:15:00,48.1,48.1,48.03,48.05,62581.0,38.9918,38.9918,38.935,38.9512,62581.0
2018-09-07 12:20:00,48.04,48.08,48.0,48.03,64158.0,38.9431,38.9755,38.9107,38.935,64158.0
2018-09-07 12:25:00,48.02,48.03,47.96,47.98,33490.0,38.9269,38.935,38.8783,38.8945,33490.0
2018-09-07 12:30:00,47.99,48.08,47.99,48.03,66369.0,38.9026,38.9755,38.9026,38.935,66369.0
2018-09-07 12:35:00,48.03,48.07,48.02,48.05,34179.0,38.935,38.9674,38.9269,38.9512,34179.0
2018-09-07 12:40:00,48.05,48.06,47.94,47.96,49547.0,38.9512,38.9593,38.8621,38.8783,49547.0
2018-09-07 12:45:00,47.96,48.08,47.96,48.05,54032.0,38.8783,38.9755,38.8783,38.9512,54032.0
2018-09-07 12:50:00,48.04,48.08,48.03,48.07,25348.0,38.9431,38.9755,38.935,38.9674,25348.0
2018-09-07 12:55:00,48.07,48.1,48.06,48.07,29296.0,38.9674,38.9918,38.9593,38.9674,29296.0
2018-09-07 13:00:00,48.07,48.08,48.04,48.06,26135.0,38.9674,38.9755,38.9431,38.9593,26135.0
2018-09-07 13:05:00,48.04,48.06,48.03,48.05,21325.0,38.9431,38.9593,38.935,38.9512,21325.0
2018-09-07 13:10:00,48.05,48.08,48.03,48.03,18104.0,38.9512,38.9755,38.935,38.935,18104.0
2018-09-07 13:15:00,48.03,48.08,48.02,48.03,16344.0,38.935,38.9755,38.9269,38.935,16344.0
2018-09-07 13:20:00,48.03,48.09,48.03,48.08,19854.0,38.935,38.9836,38.935,38.9755,19854.0
2018-09-07 13:25:00,48.08,48.14,48.07,48.14,25093.0,38.9755,39.0242,38.9674,39.0242,25093.0
2018-09-07 13:30:00,48.14,48.14,48.11,48.12,19545.0,39.0242,39.0242,38.9999,39.008,19545.0
2018-09-07 13:35:00,48.12,48.13,48.1,48.13,21678.0,39.008,39.0161,38.9918,39.0161,21678.0
2018-09-07 13:40:00,48.13,48.15,48.1,48.13,17166.0,39.0161,39.0323,38.9918,39.0161,17166.0
2018-09-07 13:45:00,48.13,48.14,48.09,48.1,23971.0,39.0161,39.0242,38.9836,38.9918,23971.0
2018-09-07 13:50:00,48.1,48.13,48.06,48.07,57663.0,38.9918,39.0161,38.9593,38.9674,57663.0
2018-09-07 13:55:00,48.07,48.07,48.01,48.01,27808.0,38.9674,38.9674,38.9188,38.9188,27808.0
2018-09-07 14:00:00,48.01,48.06,48.01,48.03,33560.0,38.9188,38.9593,38.9188,38.935,33560.0
2018-09-07 14:05:00,48.03,48.09,48.02,48.08,18998.0,38.935,38.9836,38.9269,38.9755,18998.0
2018-09-07 14:10:00,48.08,48.16,48.08,48.16,40094.0,38.9755,39.0404,38.9755,39.0404,40094.0
2018-09-07 14:15:00,48.16,48.18,48.14,48.16,22030.0,39.0404,39.0566,39.0242,39.0404,22030.0
2018-09-07 14:20:00,48.16,48.2,48.14,48.19,24555.0,39.0404,39.0728,39.0242,39.0647,24555.0
2018-09-07 14:25:00,48.19,48.31,48.18,48.31,149096.0,39.0647,39.162,39.0566,39.162,149096.0
2018-09-07 14:30:00,48.3,48.31,48.28,48.3,156356.0,39.1539,39.162,39.1377,39.1539,156356.0
2018-09-07 14:35:00,48.3,48.32,48.27,48.29,63166.0,39.1539,39.1701,39.1296,39.1458,63166.0
2018-09-07 14:40:00,48.29,48.31,48.27,48.28,32564.0,39.1458,39.162,39.1296,39.1377,32564.0
2018-09-07 14:45:00,48.28,48.29,48.24,48.29,43041.0,39.1377,39.1458,39.1052,39.1458,43041.0
2018-09-07 14:50:00,48.28,48.29,48.24,48.26,77546.0,39.1377,39.1458,39.1052,39.1215,77546.0
2018-09-07 14:55:00,48.25,48.35,48.24,48.34,48521.0,39.1134,39.1944,39.1052,39.1863,48521.0
2018-09-07 15:00:00,48.33,48.33,48.28,48.31,45613.0,39.1782,39.1782,39.1377,39.162,45613.0
2018-09-07 15:05:00,48.32,48.33,48.29,48.32,34343.0,39.1701,39.1782,39.1458,39.1701,34343.0
2018-09-07 15:10:00,48.32,48.37,48.31,48.35,81823.0,39.1701,39.2106,39.162,39.1944,81823.0
2018-09-07 15:15:00,48.36,48.36,48.34,48.34,54456.0,39.2025,39.2025,39.1863,39.1863,54456.0
2018-09-07 15:20:00,48.34,48.36,48.32,48.32,120779.0,39.1863,39.2025,39.1701,39.1701,120779.0
2018-09-07 15:25:00,48.33,48.37,48.32,48.34,160280.0,39.1782,39.2106,39.1701,39.1863,160280.0
2018-09-07 15:30:00,48.34,48.39,48.32,48.37,126457.0,39.1863,39.2268,39.1701,39.2106,126457.0
2018-09-07 15:35:00,48.37,48.37,48.3,48.32,94490.0,39.2106,39.2106,39.1539,39.1701,94490.0
2018-09-07 15:40:00,48.32,48.33,48.26,48.26,127655.0,39.1701,39.1782,39.1215,39.1215,127655.0
2018-09-07 15:45:00,48.26,48.32,48.24,48.28,143592.0,39.1215,39.1701,39.1052,39.1377,143592.0
2018-09-07 15:50:00,48.28,48.29,48.24,48.28,161201.0,39.1377,39.1458,39.1052,39.1377,161201.0
2018-09-07 15:55:00,48.28,48.32,48.2,48.23,656677.0,39.1377,39.1701,39.0728,39.0971,656677.0
2018-09-10 09:30:00,48.37,48.42,48.22,48.28,150445.0,39.2106,39.2512,39.089,39.1377,150445.0
2018-09-10 09:35:00,48.28,48.4,48.28,48.34,61397.0,39.1377,39.2349,39.1377,39.1863,61397.0
2018-09-10 09:40:00,48.34,48.42,48.3,48.31,61281.0,39.1863,39.2512,39.1539,39.162,61281.0
2018-09-10 09:45:00,48.3,48.46,48.26,48.45,45268.0,39.1539,39.2836,39.1215,39.2755,45268.0
2018-09-10 09:50:00,48.45,48.47,48.36,48.39,48069.0,39.2755,39.2917,39.2025,39.2268,48069.0
2018-09-10 09:55:00,48.39,48.42,48.35,48.36,41509.0,39.2268,39.2512,39.1944,39.2025,41509.0
2018-09-10 10:00:00,48.37,48.39,48.28,48.3,44330.0,39.2106,39.2268,39.1377,39.1539,44330.0
2018-09-10 10:05:00,48.3,48.3,48.21,48.23,57252.0,39.1539,39.1539,39.0809,39.0971,57252.0
2018-09-10 10:10:00,48.23,48.23,48.15,48.19,26694.0,39.0971,39.0971,39.0323,39.0647,26694.0
2018-09-10 10:15:00,48.18,48.26,48.14,48.24,62923.0,39.0566,39.1215,39.0242,39.1052,62923.0
2018-09-10 10:20:00,48.24,48.28,48.24,48.24,47159.0,39.1052,39.1377,39.1052,39.1052,47159.0
2018-09-10 10:25:00,48.24,48.27,48.2,48.26,31456.0,39.1052,39.1296,39.0728,39.1215,31456.0
2018-09-10 10:30:00,48.27,48.29,48.22,48.28,32537.0,39.1296,39.1458,39.089,39.1377,32537.0
2018-09-10 10:35:00,48.28,48.35,48.27,48.32,38323.0,39.1377,39.1944,39.1296,39.1701,38323.0
2018-09-10 10:40:00,48.32,48.37,48.31,48.36,40952.0,39.1701,39.2106,39.162,39.2025,40952.0
2018-09-10 10:45:00,48.36,48.37,48.33,48.34,26184.0,39.2025,39.2106,39.1782,39.1863,26184.0
2018-09-10 10:50:00,48.33,48.36,48.3,48.32,33176.0,39.1782,39.2025,39.1539,39.1701,33176.0
2018-09-10 10:55:00,48.33,48.33,48.29,48.29,26305.0,39.1782,39.1782,39.1458,39.1458,26305.0
2018-09-10 11:00:00,48.29,48.3,48.24,48.27,36001.0,39.1458,39.1539,39.1052,39.1296,36001.0
2018-09-10 11:05:00,48.26,48.29,48.24,48.29,31059.0,39.1215,39.1458,39.1052,39.1458,31059.0
2018-09-10 11:10:00,48.28,48.37,48.28,48.34,28183.0,39.1377,39.2106,39.1377,39.1863,28183.0
2018-09-10 11:15:00,48.34,48.35,48.3,48.32,24224.0,39.1863,39.1944,39.1539,39.1701,24224.0
2018-09-10 11:20:00,48.32,48.36,48.3,48.3,56149.0,39.1701,39.2025,39.1539,39.1539,56149.0
2018-09-10 11:25:00,48.31,48.35,48.29,48.34,17609.0,39.162,39.1944,39.1458,39.1863,17609.0
2018-09-10 11:30:00,48.35,48.36,48.31,48.33,19557.0,39.1944,39.2025,39.162,39.1782,19557.0
2018-09-10 11:35:00,48.33,48.33,48.23,48.23,29157.0,39.1782,39.1782,39.0971,39.0971,29157.0
2018-09-10 11:40:00,48.23,48.24,48.17,48.23,34142.0,39.0971,39.1052,39.0485,39.0971,34142.0
2018-09-10 11:45:00,48.23,48.23,48.19,48.23,15497.0,39.0971,39.0971,39.0647,39.0971,15497.0
2018-09-10 11:50:00,48.23,48.26,48.19,48.2,34602.0,39.0971,39.1215,39.0647,39.0728,34602.0
2018-09-10 11:55:00,48.2,48.2,48.15,48.18,19807.0,39.0728,39.0728,39.0323,39.0566,19807.0
2018-09-10 12:00:00,48.19,48.19,48.13,48.14,29699.0,39.0647,39.0647,39.0161,39.0242,29699.0
2018-09-10 12:05:00,48.13,48.14,48.09,48.1,30071.0,39.0161,39.0242,38.9836,38.9918,30071.0
2018-09-10 12:10:00,48.1,48.11,48.09,48.1,35090.0,38.9918,38.9999,38.9836,38.9918,35090.0
2018-09-10 12:15:00,48.1,48.11,48.04,48.04,35131.0,38.9918,38.9999,38.9431,38.9431,35131.0
2018-09-10 12:20:00,48.05,48.06,48.03,48.05,42435.0,38.9512,38.9593,38.935,38.9512,42435.0
2018-09-10 12:25:00,48.05,48.06,48.02,48.03,41002.0,38.9512,38.9593,38.9269,38.935,41002.0
2018-09-10 12:30:00,48.03,48.08,48.03,48.08,19832.0,38.935,38.9755,38.935,38.9755,19832.0
2018-09-10 12:35:00,48.08,48.1,48.03,48.05,43579.0,38.9755,38.9918,38.935,38.9512,43579.0
2018-09-10 12:40:00,48.05,48.07,48.01,48.05,19768.0,38.9512,38.9674,38.9188,38.9512,19768.0
2018-09-10 12:45:00,48.05,48.06,48.02,48.04,19601.0,38.9512,38.9593,38.9269,38.9431,19601.0
2018-09-10 12:50:00,48.04,48.04,47.98,48.0,33805.0,38.9431,38.9431,38.8945,38.9107,33805.0
2018-09-10 12:55:00,48.0,48.04,48.0,48.04,13723.0,38.9107,38.9431,38.9107,38.9431,13723.0
2018-09-10 13:00:00,48.04,48.04,48.0,48.0,19881.0,38.9431,38.9431,38.9107,38.9107,19881.0
2018-09-10 13:05:00,48.0,48.02,47.99,47.99,12016.0,38.9107,38.9269,38.9026,38.9026,12016.0
2018-09-10 13:10:00,47.99,48.0,47.94,47.95,32506.0,38.9026,38.9107,38.8621,38.8702,32506.0
2018-09-10 13:15:00,47.95,47.98,47.95,47.97,11890.0,38.8702,38.8945,38.8702,38.8864,11890.0
2018-09-10 13:20:00,47.97,48.01,47.97,47.98,24446.0,38.8864,38.9188,38.8864,38.8945,24446.0
2018-09-10 13:25:00,47.98,48.0,47.97,48.0,18176.0,38.8945,38.9107,38.8864,38.9107,18176.0
2018-09-10 13:30:00,48.0,48.01,47.96,47.98,29001.0,38.9107,38.9188,38.8783,38.8945,29001.0
2018-09-10 13:35:00,47.97,47.98,47.95,47.96,9203.0,38.8864,38.8945,38.8702,38.8783,9203.0
2018-09-10 13:40:00,47.97,48.01,47.96,48.01,23544.0,38.8864,38.9188,38.8783,38.9188,23544.0
2018-09-10 13:45:00,48.01,48.02,47.95,47.96,25883.0,38.9188,38.9269,38.8702,38.8783,25883.0
2018-09-10 13:50:00,47.95,47.97,47.93,47.94,14073.0,38.8702,38.8864,38.8539,38.8621,14073.0
2018-09-10 13:55:00,47.93,47.98,47.93,47.98,18203.0,38.8539,38.8945,38.8539,38.8945,18203.0
2018-09-10 14:00:00,47.97,48.01,47.96,47.99,17183.0,38.8864,38.9188,38.8783,38.9026,17183.0
2018-09-10 14:05:00,48.0,48.06,47.98,48.06,32788.0,38.9107,38.9593,38.8945,38.9593,32788.0
2018-09-10 14:10:00,48.06,48.08,48.03,48.05,28171.0,38.9593,38.9755,38.935,38.9512,28171.0
2018-09-10 14:15:00,48.06,48.06,48.03,48.05,29867.0,38.9593,38.9593,38.935,38.9512,29867.0
2018-09-10 14:20:00,48.05,48.07,48.04,48.07,10931.0,38.9512,38.9674,38.9431,38.9674,10931.0
2018-09-10 14:25:00,48.07,48.12,48.07,48.12,36748.0,38.9674,39.008,38.9674,39.008,36748.0
2018-09-10 14:30:00,48.12,48.13,48.07,48.08,33274.0,39.008,39.0161,38.9674,38.9755,33274.0
2018-09-10 14:35:00,48.08,48.09,48.05,48.07,24160.0,38.9755,38.9836,38.9512,38.9674,24160.0
2018-09-10 14:40:00,48.08,48.09,48.05,48.09,26678.0,38.9755,38.9836,38.9512,38.9836,26678.0
2018-09-10 14:45:00,48.09,48.09,48.05,48.06,42995.0,38.9836,38.9836,38.9512,38.9593,42995.0
2018-09-10 14:50:00,48.05,48.06,48.02,48.02,25007.0,38.9512,38.9593,38.9269,38.9269,25007.0
2018-09-10 14:55:00,48.03,48.03,47.98,48.0,95687.0,38.935,38.935,38.8945,38.9107,95687.0
2018-09-10 15:00:00,48.01,48.06,48.0,48.06,64850.0,38.9188,38.9593,38.9107,38.9593,64850.0
2018-09-10 15:05:00,48.06,48.08,48.04,48.05,37043.0,38.9593,38.9755,38.9431,38.9512,37043.0
2018-09-10 15:10:00,48.05,48.06,48.02,48.06,82612.0,38.9512,38.9593,38.9269,38.9593,82612.0
2018-09-10 15:15:00,48.05,48.06,47.99,48.0,47084.0,38.9512,38.9593,38.9026,38.9107,47084.0
2018-09-10 15:20:00,48.0,48.01,47.98,48.01,31212.0,38.9107,38.9188,38.8945,38.9188,31212.0
2018-09-10 15:25:00,48.01,48.01,47.96,47.98,53853.0,38.9188,38.9188,38.8783,38.8945,53853.0
2018-09-10 15:30:00,47.98,48.03,47.98,48.01,53333.0,38.8945,38.935,38.8945,38.9188,53333.0
2018-09-10 15:35:00,48.01,48.01,47.98,47.98,73514.0,38.9188,38.9188,38.8945,38.8945,73514.0
2018-09-10 15:40:00,47.98,48.0,47.94,47.98,89952.0,38.8945,38.9107,38.8621,38.8945,89952.0
2018-09-10 15:45:00,47.98,48.0,47.94,47.94,174653.0,38.8945,38.9107,38.8621,38.8621,174653.0
2018-09-10 15:50:00,47.94,47.97,47.92,47.96,145988.0,38.8621,38.8864,38.8458,38.8783,145988.0
2018-09-10 15:55:00,47.96,47.96,47.91,47.93,416824.0,38.8783,38.8783,38.8377,38.8539,416824.0
2018-09-11 09:30:00,47.71,47.75,47.55,47.56,105340.0,38.6756,38.708,38.5459,38.554,105340.0
2018-09-11 09:35:00,47.57,47.61,47.51,47.52,41136.0,38.5621,38.5945,38.5135,38.5216,41136.0
2018-09-11 09:40:00,47.52,47.52,47.39,47.43,79828.0,38.5216,38.5216,38.4162,38.4486,79828.0
2018-09-11 09:45:00,47.44,47.52,47.4,47.51,71028.0,38.4567,38.5216,38.4243,38.5135,71028.0
2018-09-11 09:50:00,47.52,47.6,47.44,47.57,116580.0,38.5216,38.5864,38.4567,38.5621,116580.0
2018-09-11 09:55:00,47.58,47.71,47.56,47.7,77701.0,38.5702,38.6756,38.554,38.6675,77701.0
2018-09-11 10:00:00,47.71,47.74,47.65,47.69,85484.0,38.6756,38.6999,38.627,38.6594,85484.0
2018-09-11 10:05:00,47.69,47.78,47.69,47.76,42432.0,38.6594,38.7323,38.6594,38.7161,42432.0
2018-09-11 10:10:00,47.76,47.76,47.67,47.68,41034.0,38.7161,38.7161,38.6432,38.6513,41034.0
2018-09-11 10:15:00,47.68,47.73,47.67,47.71,119095.0,38.6513,38.6918,38.6432,38.6756,119095.0
2018-09-11 10:20:00,47.71,47.73,47.69,47.71,38599.0,38.6756,38.6918,38.6594,38.6756,38599.0
2018-09-11 10:25:00,47.72,47.8,47.71,47.79,57840.0,38.6837,38.7486,38.6756,38.7405,57840.0
2018-09-11 10:30:00,47.79,47.8,47.75,47.75,51987.0,38.7405,38.7486,38.708,38.708,51987.0
2018-09-11 10:35:00,47.75,47.77,47.71,47.72,29994.0,38.708,38.7242,38.6756,38.6837,29994.0
2018-09-11 10:40:00,47.71,47.74,47.63,47.66,35525.0,38.6756,38.6999,38.6108,38.6351,35525.0
2018-09-11 10:45:00,47.66,47.7,47.59,47.59,98817.0,38.6351,38.6675,38.5783,38.5783,98817.0
2018-09-11 10:50:00,47.6,47.64,47.58,47.62,37549.0,38.5864,38.6189,38.5702,38.6026,37549.0
2018-09-11 10:55:00,47.62,47.64,47.59,47.61,28226.0,38.6026,38.6189,38.5783,38.5945,28226.0
2018-09-11 11:00:00,47.61,47.67,47.6,47.67,37770.0,38.5945,38.6432,38.5864,38.6432,37770.0
2018-09-11 11:05:00,47.67,47.67,47.62,47.65,27296.0,38.6432,38.6432,38.6026,38.627,27296.0
2018-09-11 11:10:00,47.65,47.67,47.54,47.57,64820.0,38.627,38.6432,38.5378,38.5621,64820.0
2018-09-11 11:15:00,47.57,47.58,47.56,47.58,19860.0,38.5621,38.5702,38.554,38.5702,19860.0
2018-09-11 11:20:00,47.58,47.65,47.57,47.65,36977.0,38.5702,38.627,38.5621,38.627,36977.0
2018-09-11 11:25:00,47.65,47.69,47.64,47.68,26476.0,38.627,38.6594,38.6189,38.6513,26476.0
2018-09-11 11:30:00,47.68,47.73,47.67,47.69,33817.0,38.6513,38.6918,38.6432,38.6594,33817.0
2018-09-11 11:35:00,47.69,47.73,47.68,47.72,33431.0,38.6594,38.6918,38.6513,38.6837,33431.0
2018-09-11 11:40:00,47.72,47.76,47.72,47.75,25528.0,38.6837,38.7161,38.6837,38.708,25528.0
2018-09-11 11:45:00,47.75,47.81,47.75,47.79,49967.0,38.708,38.7567,38.708,38.7405,49967.0
2018-09-11 11:50:00,47.8,47.89,47.79,47.87,51213.0,38.7486,38.8215,38.7405,38.8053,51213.0
2018-09-11 11:55:00,47.88,47.9,47.83,47.85,26198.0,38.8134,38.8296,38.7729,38.7891,26198.0
2018-09-11 12:00:00,47.86,47.9,47.85,47.9,32263.0,38.7972,38.8296,38.7891,38.8296,32263.0
2018-09-11 12:05:00,47.9,47.91,47.87,47.89,37566.0,38.8296,38.8377,38.8053,38.8215,37566.0
2018-09-11 12:10:00,47.89,47.9,47.84,47.85,26967.0,38.8215,38.8296,38.781,38.7891,26967.0
2018-09-11 12:15:00,47.85,47.85,47.81,47.85,18853.0,38.7891,38.7891,38.7567,38.7891,18853.0
2018-09-11 12:20:00,47.86,47.93,47.86,47.93,18302.0,38.7972,38.8539,38.7972,38.8539,18302.0
2018-09-11 12:25:00,47.92,47.92,47.88,47.9,21602.0,38.8458,38.8458,38.8134,38.8296,21602.0
2018-09-11 12:30:00,47.91,47.95,47.91,47.94,15302.0,38.8377,38.8702,38.8377,38.8621,15302.0
2018-09-11 12:35:00,47.94,47.97,47.94,47.95,23678.0,38.8621,38.8864,38.8621,38.8702,23678.0
2018-09-11 12:40:00,47.95,47.95,47.92,47.94,15744.0,38.8702,38.8702,38.8458,38.8621,15744.0
2018-09-11 12:45:00,47.94,47.96,47.92,47.93,22684.0,38.8621,38.8783,38.8458,38.8539,22684.0
2018-09-11 12:50:00,47.93,47.96,47.92,47.95,22287.0,38.8539,38.8783,38.8458,38.8702,22287.0
2018-09-11 12:55:00,47.95,48.02,47.94,48.02,39504.0,38.8702,38.9269,38.8621,38.9269,39504.0
2018-09-11 13:00:00,48.02,48.03,47.97,47.99,43834.0,38.9269,38.935,38.8864,38.9026,43834.0
2018-09-11 13:05:00,48.0,48.0,47.94,47.98,101903.0,38.9107,38.9107,38.8621,38.8945,101903.0
2018-09-11 13:10:00,47.98,48.0,47.93,47.94,47776.0,38.8945,38.9107,38.8539,38.8621,47776.0
2018-09-11 13:15:00,47.94,48.0,47.93,47.98,34390.0,38.8621,38.9107,38.8539,38.8945,34390.0
2018-09-11 13:20:00,47.98,48.0,47.95,47.96,22946.0,38.8945,38.9107,38.8702,38.8783,22946.0
2018-09-11 13:25:00,47.97,47.99,47.96,47.98,25369.0,38.8864,38.9026,38.8783,38.8945,25369.0
2018-09-11 13:30:00,47.99,48.01,47.98,48.0,24386.0,38.9026,38.9188,38.8945,38.9107,24386.0
2018-09-11 13:35:00,48.01,48.03,47.99,48.01,20585.0,38.9188,38.935,38.9026,38.9188,20585.0
2018-09-11 13:40:00,48.01,48.02,47.97,47.98,30763.0,38.9188,38.9269,38.8864,38.8945,30763.0
2018-09-11 13:45:00,47.98,48.01,47.98,48.01,35704.0,38.8945,38.9188,38.8945,38.9188,35704.0
2018-09-11 13:50:00,48.0,48.01,47.98,47.99,29566.0,38.9107,38.9188,38.8945,38.9026,29566.0
2018-09-11 13:55:00,47.98,48.0,47.96,48.0,43507.0,38.8945,38.9107,38.8783,38.9107,43507.0
2018-09-11 14:00:00,47.99,48.0,47.95,47.98,43915.0,38.9026,38.9107,38.8702,38.8945,43915.0
2018-09-11 14:05:00,47.98,47.98,47.95,47.97,23447.0,38.8945,38.8945,38.8702,38.8864,23447.0
2018-09-11 14:10:00,47.97,47.98,47.95,47.97,31767.0,38.8864,38.8945,38.8702,38.8864,31767.0
2018-09-11 14:15:00,47.97,47.98,47.94,47.95,35765.0,38.8864,38.8945,38.8621,38.8702,35765.0
2018-09-11 14:20:00,47.95,47.96,47.93,47.96,20651.0,38.8702,38.8783,38.8539,38.8783,20651.0
2018-09-11 14:25:00,47.95,47.96,47.94,47.96,29415.0,38.8702,38.8783,38.8621,38.8783,29415.0
2018-09-11 14:30:00,47.96,47.97,47.94,47.95,34411.0,38.8783,38.8864,38.8621,38.8702,34411.0
2018-09-11 14:35:00,47.95,47.96,47.94,47.96,59957.0,38.8702,38.8783,38.8621,38.8783,59957.0
2018-09-11 14:40:00,47.96,47.99,47.95,47.99,45343.0,38.8783,38.9026,38.8702,38.9026,45343.0
2018-09-11 14:45:00,47.99,48.01,47.99,48.01,26632.0,38.9026,38.9188,38.9026,38.9188,26632.0
2018-09-11 14:50:00,48.01,48.01,47.98,48.0,63571.0,38.9188,38.9188,38.8945,38.9107,63571.0
2018-09-11 14:55:00,48.0,48.0,47.99,48.0,15047.0,38.9107,38.9107,38.9026,38.9107,15047.0
2018-09-11 15:00:00,48.0,48.02,47.99,48.01,40188.0,38.9107,38.9269,38.9026,38.9188,40188.0
2018-09-11 15:05:00,48.01,48.03,48.0,48.03,44024.0,38.9188,38.935,38.9107,38.935,44024.0
2018-09-11 15:10:00,48.03,48.04,48.02,48.02,17640.0,38.935,38.9431,38.9269,38.9269,17640.0
2018-09-11 15:15:00,48.03,48.03,47.95,47.96,72139.0,38.935,38.935,38.8702,38.8783,72139.0
2018-09-11 15:20:00,47.96,47.98,47.95,47.98,28402.0,38.8783,38.8945,38.8702,38.8945,28402.0
2018-09-11 15:25:00,47.99,48.01,47.97,48.0,33014.0,38.9026,38.9188,38.8864,38.9107,33014.0
2018-09-11 15:30:00,48.0,48.01,47.95,47.96,61072.0,38.9107,38.9188,38.8702,38.8783,61072.0
2018-09-11 15:35:00,47.96,47.96,47.92,47.95,81421.0,38.8783,38.8783,38.8458,38.8702,81421.0
2018-09-11 15:40:00,47.96,47.96,47.88,47.9,105844.0,38.8783,38.8783,38.8134,38.8296,105844.0
2018-09-11 15:45:00,47.9,47.92,47.87,47.91,115725.0,38.8296,38.8458,38.8053,38.8377,115725.0
2018-09-11 15:50:00,47.9,47.91,47.88,47.9,99713.0,38.8296,38.8377,38.8134,38.8296,99713.0
2018-09-11 15:55:00,47.9,47.92,47.86,47.86,440404.0,38.8296,38.8458,38.7972,38.7972,440404.0
2018-09-12 09:30:00,47.79,48.1,47.75,47.88,184172.0,38.7405,38.9918,38.708,38.8134,184172.0
2018-09-12 09:35:00,47.9,47.95,47.78,47.81,121939.0,38.8296,38.8702,38.7323,38.7567,121939.0
2018-09-12 09:40:00,47.82,47.88,47.58,47.59,71478.0,38.7648,38.8134,38.5702,38.5783,71478.0
2018-09-12 09:45:00,47.59,47.7,47.58,47.62,82930.0,38.5783,38.6675,38.5702,38.6026,82930.0
2018-09-12 09:50:00,47.62,47.64,47.58,47.61,63610.0,38.6026,38.6189,38.5702,38.5945,63610.0
2018-09-12 09:55:00,47.61,47.65,47.54,47.55,109609.0,38.5945,38.627,38.5378,38.5459,109609.0
2018-09-12 10:00:00,47.55,47.75,47.54,47.66,79107.0,38.5459,38.708,38.5378,38.6351,79107.0
2018-09-12 10:05:00,47.66,47.68,47.59,47.59,44659.0,38.6351,38.6513,38.5783,38.5783,44659.0
2018-09-12 10:10:00,47.59,47.59,47.51,47.54,71540.0,38.5783,38.5783,38.5135,38.5378,71540.0
2018-09-12 10:15:00,47.54,47.55,47.48,47.51,97262.0,38.5378,38.5459,38.4892,38.5135,97262.0
2018-09-12 10:20:00,47.51,47.52,47.44,47.46,56340.0,38.5135,38.5216,38.4567,38.4729,56340.0
2018-09-12 10:25:00,47.47,47.47,47.32,47.32,125953.0,38.4811,38.4811,38.3595,38.3595,125953.0
2018-09-12 10:30:00,47.32,47.36,47.27,47.3,139432.0,38.3595,38.3919,38.3189,38.3432,139432.0
2018-09-12 10:35:00,47.3,47.42,47.3,47.42,92921.0,38.3432,38.4405,38.3432,38.4405,92921.0
2018-09-12 10:40:00,47.42,47.48,47.39,47.42,92057.0,38.4405,38.4892,38.4162,38.4405,92057.0
2018-09-12 10:45:00,47.41,47.43,47.36,47.37,38126.0,38.4324,38.4486,38.3919,38.4,38126.0
2018-09-12 10:50:00,47.36,47.45,47.36,47.43,36262.0,38.3919,38.4648,38.3919,38.4486,36262.0
2018-09-12 10:55:00,47.42,47.45,47.36,47.36,28898.0,38.4405,38.4648,38.3919,38.3919,28898.0
2018-09-12 11:00:00,47.35,47.48,47.32,47.44,47020.0,38.3838,38.4892,38.3595,38.4567,47020.0
2018-09-12 11:05:00,47.43,47.44,47.33,47.35,37424.0,38.4486,38.4567,38.3676,38.3838,37424.0
2018-09-12 11:10:00,47.35,47.57,47.32,47.56,156427.0,38.3838,38.5621,38.3595,38.554,156427.0
2018-09-12 11:15:00,47.57,47.61,47.51,47.51,83321.0,38.5621,38.5945,38.5135,38.5135,83321.0
2018-09-12 11:20:00,47.52,47.56,47.46,47.56,72618.0,38.5216,38.554,38.4729,38.554,72618.0
2018-09-12 11:25:00,47.56,47.59,47.51,47.55,47018.0,38.554,38.5783,38.5135,38.5459,47018.0
2018-09-12 11:30:00,47.56,47.61,47.55,47.57,65918.0,38.554,38.5945,38.5459,38.5621,65918.0
2018-09-12 11:35:00,47.57,47.58,47.45,47.47,64857.0,38.5621,38.5702,38.4648,38.4811,64857.0
2018-09-12 11:40:00,47.46,47.51,47.43,47.44,45242.0,38.4729,38.5135,38.4486,38.4567,45242.0
2018-09-12 11:45:00,47.44,47.47,47.4,47.43,43094.0,38.4567,38.4811,38.4243,38.4486,43094.0
2018-09-12 11:50:00,47.42,47.43,47.31,47.36,34067.0,38.4405,38.4486,38.3513,38.3919,34067.0
2018-09-12 11:55:00,47.36,47.36,47.28,47.3,54091.0,38.3919,38.3919,38.327,38.3432,54091.0
2018-09-12 12:00:00,47.3,47.39,47.3,47.35,71282.0,38.3432,38.4162,38.3432,38.3838,71282.0
2018-09-12 12:05:00,47.35,47.44,47.26,47.26,97744.0,38.3838,38.4567,38.3108,38.3108,97744.0
2018-09-12 12:10:00,47.27,47.32,47.26,47.32,33795.0,38.3189,38.3595,38.3108,38.3595,33795.0
2018-09-12 12:15:00,47.32,47.33,47.29,47.31,22534.0,38.3595,38.3676,38.3351,38.3513,22534.0
2018-09-12 12:20:00,47.32,47.39,47.32,47.38,25209.0,38.3595,38.4162,38.3595,38.4081,25209.0
2018-09-12 12:25:00,47.38,47.39,47.35,47.38,17798.0,38.4081,38.4162,38.3838,38.4081,17798.0
2018-09-12 12:30:00,47.38,47.41,47.38,47.4,53393.0,38.4081,38.4324,38.4081,38.4243,53393.0
2018-09-12 12:35:00,47.4,47.45,47.39,47.44,22803.0,38.4243,38.4648,38.4162,38.4567,22803.0
2018-09-12 12:40:00,47.44,47.46,47.38,47.4,31933.0,38.4567,38.4729,38.4081,38.4243,31933.0
2018-09-12 12:45:00,47.4,47.42,47.4,47.42,24132.0,38.4243,38.4405,38.4243,38.4405,24132.0
2018-09-12 12:50:00,47.43,47.44,47.4,47.41,22001.0,38.4486,38.4567,38.4243,38.4324,22001.0
2018-09-12 12:55:00,47.41,47.44,47.4,47.43,21415.0,38.4324,38.4567,38.4243,38.4486,21415.0
2018-09-12 13:00:00,47.44,47.49,47.43,47.49,44030.0,38.4567,38.4973,38.4486,38.4973,44030.0
2018-09-12 13:05:00,47.48,47.51,47.46,47.48,48483.0,38.4892,38.5135,38.4729,38.4892,48483.0
2018-09-12 13:10:00,47.49,47.5,47.47,47.48,15059.0,38.4973,38.5054,38.4811,38.4892,15059.0
2018-09-12 13:15:00,47.48,47.49,47.41,47.42,33677.0,38.4892,38.4973,38.4324,38.4405,33677.0
2018-09-12 13:20:00,47.41,47.43,47.4,47.42,29315.0,38.4324,38.4486,38.4243,38.4405,29315.0
2018-09-12 13:25:00,47.42,47.45,47.42,47.44,23516.0,38.4405,38.4648,38.4405,38.4567,23516.0
2018-09-12 13:30:00,47.44,47.45,47.41,47.41,35404.0,38.4567,38.4648,38.4324,38.4324,35404.0
2018-09-12 13:35:00,47.41,47.42,47.38,47.4,29653.0,38.4324,38.4405,38.4081,38.4243,29653.0
2018-09-12 13:40:00,47.4,47.42,47.35,47.36,38701.0,38.4243,38.4405,38.3838,38.3919,38701.0
2018-09-12 13:45:00,47.36,47.36,47.3,47.33,67253.0,38.3919,38.3919,38.3432,38.3676,67253.0
2018-09-12 13:50:00,47.33,47.35,47.3,47.34,37084.0,38.3676,38.3838,38.3432,38.3757,37084.0
2018-09-12 13:55:00,47.33,47.36,47.32,47.34,25328.0,38.3676,38.3919,38.3595,38.3757,25328.0
2018-09-12 14:00:00,47.34,47.39,47.33,47.39,35738.0,38.3757,38.4162,38.3676,38.4162,35738.0
2018-09-12 14:05:00,47.39,47.41,47.35,47.36,25508.0,38.4162,38.4324,38.3838,38.3919,25508.0
2018-09-12 14:10:00,47.36,47.41,47.36,47.4,36880.0,38.3919,38.4324,38.3919,38.4243,36880.0
2018-09-12 14:15:00,47.39,47.44,47.39,47.43,13825.0,38.4162,38.4567,38.4162,38.4486,13825.0
2018-09-12 14:20:00,47.44,47.46,47.43,47.46,24513.0,38.4567,38.4729,38.4486,38.4729,24513.0
2018-09-12 14:25:00,47.45,47.48,47.45,47.46,24049.0,38.4648,38.4892,38.4648,38.4729,24049.0
2018-09-12 14:30:00,47.46,47.49,47.43,47.45,37833.0,38.4729,38.4973,38.4486,38.4648,37833.0
2018-09-12 14:35:00,47.45,47.48,47.43,47.48,24257.0,38.4648,38.4892,38.4486,38.4892,24257.0
2018-09-12 14:40:00,47.47,47.47,47.4,47.43,21340.0,38.4811,38.4811,38.4243,38.4486,21340.0
2018-09-12 14:45:00,47.42,47.46,47.38,47.39,94175.0,38.4405,38.4729,38.4081,38.4162,94175.0
2018-09-12 14:50:00,47.39,47.4,47.34,47.36,61474.0,38.4162,38.4243,38.3757,38.3919,61474.0
2018-09-12 14:55:00,47.36,47.39,47.35,47.39,19089.0,38.3919,38.4162,38.3838,38.4162,19089.0
2018-09-12 15:00:00,47.39,47.41,47.38,47.39,38306.0,38.4162,38.4324,38.4081,38.4162,38306.0
2018-09-12 15:05:00,47.39,47.44,47.38,47.44,38390.0,38.4162,38.4567,38.4081,38.4567,38390.0
2018-09-12 15:10:00,47.43,47.46,47.43,47.46,48619.0,38.4486,38.4729,38.4486,38.4729,48619.0
2018-09-12 15:15:00,47.46,47.48,47.44,47.47,81947.0,38.4729,38.4892,38.4567,38.4811,81947.0
2018-09-12 15:20:00,47.46,47.48,47.46,47.47,63079.0,38.4729,38.4892,38.4729,38.4811,63079.0
2018-09-12 15:25:00,47.48,47.51,47.46,47.46,111017.0,38.4892,38.5135,38.4729,38.4729,111017.0
2018-09-12 15:30:00,47.47,47.52,47.46,47.5,115803.0,38.4811,38.5216,38.4729,38.5054,115803.0
2018-09-12 15:35:00,47.49,47.53,47.46,47.53,60699.0,38.4973,38.5297,38.4729,38.5297,60699.0
2018-09-12 15:40:00,47.53,47.54,47.5,47.53,129370.0,38.5297,38.5378,38.5054,38.5297,129370.0
2018-09-12 15:45:00,47.53,47.53,47.47,47.49,142163.0,38.5297,38.5297,38.4811,38.4973,142163.0
2018-09-12 15:50:00,47.49,47.53,47.48,47.49,170980.0,38.4973,38.5297,38.4892,38.4973,170980.0
2018-09-12 15:55:00,47.49,47.5,47.47,47.48,395895.0,38.4973,38.5054,38.4811,38.4892,395895.0
2018-09-13 09:30:00,47.73,47.75,47.51,47.73,108035.0,38.6918,38.708,38.5135,38.6918,108035.0
2018-09-13 09:35:00,47.74,47.78,47.61,47.74,164363.0,38.6999,38.7323,38.5945,38.6999,164363.0
2018-09-13 09:40:00,47.76,48.1,47.75,48.06,178811.0,38.7161,38.9918,38.708,38.9593,178811.0
2018-09-13 09:45:00,48.07,48.09,47.89,47.93,45955.0,38.9674,38.9836,38.8215,38.8539,45955.0
2018-09-13 09:50:00,47.93,47.95,47.83,47.88,40193.0,38.8539,38.8702,38.7729,38.8134,40193.0
2018-09-13 09:55:00,47.89,47.9,47.78,47.81,111645.0,38.8215,38.8296,38.7323,38.7567,111645.0
2018-09-13 10:00:00,47.82,47.93,47.8,47.88,57861.0,38.7648,38.8539,38.7486,38.8134,57861.0
2018-09-13 10:05:00,47.88,47.96,47.86,47.95,85857.0,38.8134,38.8783,38.7972,38.8702,85857.0
2018-09-13 10:10:00,47.94,47.97,47.9,47.9,39952.0,38.8621,38.8864,38.8296,38.8296,39952.0
2018-09-13 10:15:00,47.91,47.95,47.84,47.86,146579.0,38.8377,38.8702,38.781,38.7972,146579.0
2018-09-13 10:20:00,47.86,47.87,47.79,47.83,111661.0,38.7972,38.8053,38.7405,38.7729,111661.0
2018-09-13 10:25:00,47.83,47.86,47.71,47.74,59213.0,38.7729,38.7972,38.6756,38.6999,59213.0
2018-09-13 10:30:00,47.74,47.82,47.73,47.77,36400.0,38.6999,38.7648,38.6918,38.7242,36400.0
2018-09-13 10:35:00,47.77,47.79,47.63,47.66,40535.0,38.7242,38.7405,38.6108,38.6351,40535.0
2018-09-13 10:40:00,47.65,47.69,47.6,47.69,63419.0,38.627,38.6594,38.5864,38.6594,63419.0
2018-09-13 10:45:00,47.69,47.71,47.6,47.6,58089.0,38.6594,38.6756,38.5864,38.5864,58089.0
2018-09-13 10:50:00,47.61,47.65,47.58,47.64,39893.0,38.5945,38.627,38.5702,38.6189,39893.0
2018-09-13 10:55:00,47.64,47.66,47.55,47.61,72588.0,38.6189,38.6351,38.5459,38.5945,72588.0
2018-09-13 11:00:00,47.61,47.64,47.55,47.59,49564.0,38.5945,38.6189,38.5459,38.5783,49564.0
2018-09-13 11:05:00,47.6,47.7,47.59,47.7,45248.0,38.5864,38.6675,38.5783,38.6675,45248.0
2018-09-13 11:10:00,47.7,47.74,47.68,47.69,39381.0,38.6675,38.6999,38.6513,38.6594,39381.0
2018-09-13 11:15:00,47.69,47.69,47.62,47.62,31855.0,38.6594,38.6594,38.6026,38.6026,31855.0
2018-09-13 11:20:00,47.62,47.65,47.57,47.62,36101.0,38.6026,38.627,38.5621,38.6026,36101.0
2018-09-13 11:25:00,47.62,47.63,47.51,47.52,49588.0,38.6026,38.6108,38.5135,38.5216,49588.0
2018-09-13 11:30:00,47.51,47.57,47.5,47.56,58274.0,38.5135,38.5621,38.5054,38.554,58274.0
2018-09-13 11:35:00,47.56,47.62,47.54,47.62,36497.0,38.554,38.6026,38.5378,38.6026,36497.0
2018-09-13 11:40:00,47.62,47.63,47.58,47.6,21820.0,38.6026,38.6108,38.5702,38.5864,21820.0
2018-09-13 11:45:00,47.61,47.63,47.57,47.61,53162.0,38.5945,38.6108,38.5621,38.5945,53162.0
2018-09-13 11:50:00,47.61,47.65,47.59,47.63,45109.0,38.5945,38.627,38.5783,38.6108,45109.0
2018-09-13 11:55:00,47.63,47.7,47.62,47.7,29486.0,38.6108,38.6675,38.6026,38.6675,29486.0
2018-09-13 12:00:00,47.71,47.73,47.68,47.68,43456.0,38.6756,38.6918,38.6513,38.6513,43456.0
2018-09-13 12:05:00,47.68,47.68,47.62,47.65,81941.0,38.6513,38.6513,38.6026,38.627,81941.0
2018-09-13 12:10:00,47.65,47.72,47.64,47.72,102996.0,38.627,38.6837,38.6189,38.6837,102996.0
2018-09-13 12:15:00,47.71,47.73,47.7,47.71,34487.0,38.6756,38.6918,38.6675,38.6756,34487.0
2018-09-13 12:20:00,47.71,47.74,47.7,47.72,25753.0,38.6756,38.6999,38.6675,38.6837,25753.0
2018-09-13 12:25:00,47.71,47.76,47.7,47.74,26742.0,38.6756,38.7161,38.6675,38.6999,26742.0
2018-09-13 12:30:00,47.75,47.75,47.71,47.73,23747.0,38.708,38.708,38.6756,38.6918,23747.0
2018-09-13 12:35:00,47.73,47.76,47.71,47.73,21390.0,38.6918,38.7161,38.6756,38.6918,21390.0
2018-09-13 12:40:00,47.73,47.76,47.71,47.73,17673.0,38.6918,38.7161,38.6756,38.6918,17673.0
2018-09-13 12:45:00,47.72,47.74,47.69,47.71,23016.0,38.6837,38.6999,38.6594,38.6756,23016.0
2018-09-13 12:50:00,47.71,47.73,47.69,47.71,56299.0,38.6756,38.6918,38.6594,38.6756,56299.0
2018-09-13 12:55:00,47.71,47.74,47.69,47.73,45248.0,38.6756,38.6999,38.6594,38.6918,45248.0
2018-09-13 13:00:00,47.73,47.74,47.7,47.7,55944.0,38.6918,38.6999,38.6675,38.6675,55944.0
2018-09-13 13:05:00,47.71,47.73,47.64,47.65,54817.0,38.6756,38.6918,38.6189,38.627,54817.0
2018-09-13 13:10:00,47.65,47.66,47.61,47.62,165627.0,38.627,38.6351,38.5945,38.6026,165627.0
2018-09-13 13:15:00,47.62,47.71,47.59,47.69,174131.0,38.6026,38.6756,38.5783,38.6594,174131.0
2018-09-13 13:20:00,47.68,47.69,47.59,47.62,144423.0,38.6513,38.6594,38.5783,38.6026,144423.0
2018-09-13 13:25:00,47.62,47.62,47.52,47.59,81484.0,38.6026,38.6026,38.5216,38.5783,81484.0
2018-09-13 13:30:00,47.59,47.63,47.58,47.62,50783.0,38.5783,38.6108,38.5702,38.6026,50783.0
2018-09-13 13:35:00,47.62,47.64,47.61,47.62,52743.0,38.6026,38.6189,38.5945,38.6026,52743.0
2018-09-13 13:40:00,47.62,47.66,47.61,47.65,40911.0,38.6026,38.6351,38.5945,38.627,40911.0
2018-09-13 13:45:00,47.65,47.68,47.63,47.64,81240.0,38.627,38.6513,38.6108,38.6189,81240.0
2018-09-13 13:50:00,47.64,47.67,47.63,47.66,71537.0,38.6189,38.6432,38.6108,38.6351,71537.0
2018-09-13 13:55:00,47.67,47.69,47.64,47.66,38619.0,38.6432,38.6594,38.6189,38.6351,38619.0
2018-09-13 14:00:00,47.66,47.68,47.64,47.67,59649.0,38.6351,38.6513,38.6189,38.6432,59649.0
2018-09-13 14:05:00,47.67,47.69,47.64,47.65,21616.0,38.6432,38.6594,38.6189,38.627,21616.0
2018-09-13 14:10:00,47.65,47.67,47.62,47.62,38235.0,38.627,38.6432,38.6026,38.6026,38235.0
2018-09-13 14:15:00,47.62,47.64,47.59,47.61,56128.0,38.6026,38.6189,38.5783,38.5945,56128.0
2018-09-13 14:20:00,47.6,47.68,47.6,47.68,67094.0,38.5864,38.6513,38.5864,38.6513,67094.0
2018-09-13 14:25:00,47.69,47.7,47.65,47.66,42247.0,38.6594,38.6675,38.627,38.6351,42247.0
2018-09-13 14:30:00,47.66,47.69,47.65,47.67,30337.0,38.6351,38.6594,38.627,38.6432,30337.0
2018-09-13 14:35:00,47.67,47.73,47.66,47.72,51528.0,38.6432,38.6918,38.6351,38.6837,51528.0
2018-09-13 14:40:00,47.73,47.76,47.71,47.76,64466.0,38.6918,38.7161,38.6756,38.7161,64466.0
2018-09-13 14:45:00,47.76,47.78,47.75,47.77,49961.0,38.7161,38.7323,38.708,38.7242,49961.0
2018-09-13 14:50:00,47.77,47.79,47.76,47.79,38394.0,38.7242,38.7405,38.7161,38.7405,38394.0
2018-09-13 14:55:00,47.79,47.85,47.79,47.84,64888.0,38.7405,38.7891,38.7405,38.781,64888.0
2018-09-13 15:00:00,47.84,47.86,47.82,47.83,55476.0,38.781,38.7972,38.7648,38.7729,55476.0
2018-09-13 15:05:00,47.84,47.84,47.78,47.79,41355.0,38.781,38.781,38.7323,38.7405,41355.0
2018-09-13 15:10:00,47.79,47.79,47.75,47.76,52043.0,38.7405,38.7405,38.708,38.7161,52043.0
2018-09-13 15:15:00,47.76,47.82,47.75,47.81,39378.0,38.7161,38.7648,38.708,38.7567,39378.0
2018-09-13 15:20:00,47.81,47.84,47.8,47.83,97730.0,38.7567,38.781,38.7486,38.7729,97730.0
2018-09-13 15:25:00,47.83,47.84,47.82,47.83,69310.0,38.7729,38.781,38.7648,38.7729,69310.0
2018-09-13 15:30:00,47.83,47.84,47.8,47.81,177999.0,38.7729,38.781,38.7486,38.7567,177999.0
2018-09-13 15:35:00,47.82,47.82,47.76,47.77,159964.0,38.7648,38.7648,38.7161,38.7242,159964.0
2018-09-13 15:40:00,47.77,47.79,47.76,47.77,169513.0,38.7242,38.7405,38.7161,38.7242,169513.0
2018-09-13 15:45:00,47.77,47.78,47.68,47.7,243198.0,38.7242,38.7323,38.6513,38.6675,243198.0
2018-09-13 15:50:00,47.71,47.73,47.65,47.65,229414.0,38.6756,38.6918,38.627,38.627,229414.0
2018-09-13 15:55:00,47.66,47.76,47.65,47.72,1012624.0,38.6351,38.7161,38.627,38.6837,1012624.0
2018-09-14 09:30:00,47.89,48.33,47.85,48.33,177026.0,38.8215,39.1782,38.7891,39.1782,177026.0
2018-09-14 09:35:00,48.33,48.36,48.25,48.32,187296.0,39.1782,39.2025,39.1134,39.1701,187296.0
2018-09-14 09:40:00,48.32,48.51,48.3,48.42,149924.0,39.1701,39.3241,39.1539,39.2512,149924.0
2018-09-14 09:45:00,48.42,48.48,48.39,48.42,109972.0,39.2512,39.2998,39.2268,39.2512,109972.0
2018-09-14 09:50:00,48.42,48.45,48.31,48.38,158647.0,39.2512,39.2755,39.162,39.2187,158647.0
2018-09-14 09:55:00,48.38,48.4,48.28,48.31,43390.0,39.2187,39.2349,39.1377,39.162,43390.0
2018-09-14 10:00:00,48.32,48.36,48.25,48.27,63005.0,39.1701,39.2025,39.1134,39.1296,63005.0
2018-09-14 10:05:00,48.27,48.28,48.24,48.24,120728.0,39.1296,39.1377,39.1052,39.1052,120728.0
2018-09-14 10:10:00,48.25,48.34,48.24,48.34,56930.0,39.1134,39.1863,39.1052,39.1863,56930.0
2018-09-14 10:15:00,48.34,48.4,48.31,48.39,60494.0,39.1863,39.2349,39.162,39.2268,60494.0
2018-09-14 10:20:00,48.4,48.43,48.3,48.3,72426.0,39.2349,39.2593,39.1539,39.1539,72426.0
2018-09-14 10:25:00,48.31,48.32,48.24,48.24,42072.0,39.162,39.1701,39.1052,39.1052,42072.0
2018-09-14 10:30:00,48.25,48.26,48.2,48.21,48006.0,39.1134,39.1215,39.0728,39.0809,48006.0
2018-09-14 10:35:00,48.22,48.27,48.21,48.23,73975.0,39.089,39.1296,39.0809,39.0971,73975.0
2018-09-14 10:40:00,48.23,48.26,48.19,48.22,102873.0,39.0971,39.1215,39.0647,39.089,102873.0
2018-09-14 10:45:00,48.22,48.23,48.19,48.21,34376.0,39.089,39.0971,39.0647,39.0809,34376.0
2018-09-14 10:50:00,48.21,48.25,48.18,48.23,54495.0,39.0809,39.1134,39.0566,39.0971,54495.0
2018-09-14 10:55:00,48.22,48.26,48.21,48.26,50704.0,39.089,39.1215,39.0809,39.1215,50704.0
2018-09-14 11:00:00,48.26,48.29,48.21,48.27,66762.0,39.1215,39.1458,39.0809,39.1296,66762.0
2018-09-14 11:05:00,48.28,48.33,48.27,48.29,33163.0,39.1377,39.1782,39.1296,39.1458,33163.0
2018-09-14 11:10:00,48.29,48.3,48.23,48.28,125139.0,39.1458,39.1539,39.0971,39.1377,125139.0
2018-09-14 11:15:00,48.28,48.29,48.19,48.23,76969.0,39.1377,39.1458,39.0647,39.0971,76969.0
2018-09-14 11:20:00,48.22,48.31,48.21,48.31,66918.0,39.089,39.162,39.0809,39.162,66918.0
2018-09-14 11:25:00,48.31,48.34,48.29,48.31,17183.0,39.162,39.1863,39.1458,39.162,17183.0
2018-09-14 11:30:00,48.31,48.34,48.28,48.32,35513.0,39.162,39.1863,39.1377,39.1701,35513.0
2018-09-14 11:35:00,48.31,48.31,48.26,48.28,36064.0,39.162,39.162,39.1215,39.1377,36064.0
2018-09-14 11:40:00,48.27,48.29,48.23,48.28,54037.0,39.1296,39.1458,39.0971,39.1377,54037.0
2018-09-14 11:45:00,48.28,48.31,48.27,48.3,141114.0,39.1377,39.162,39.1296,39.1539,141114.0
2018-09-14 11:50:00,48.3,48.31,48.27,48.31,50329.0,39.1539,39.162,39.1296,39.162,50329.0
2018-09-14 11:55:00,48.32,48.34,48.29,48.32,42976.0,39.1701,39.1863,39.1458,39.1701,42976.0
2018-09-14 12:00:00,48.33,48.33,48.13,48.15,164659.0,39.1782,39.1782,39.0161,39.0323,164659.0
2018-09-14 12:05:00,48.14,48.3,48.08,48.2,97178.0,39.0242,39.1539,38.9755,39.0728,97178.0
2018-09-14 12:10:00,48.19,48.3,48.17,48.2,58066.0,39.0647,39.1539,39.0485,39.0728,58066.0
2018-09-14 12:15:00,48.2,48.25,48.19,48.19,53131.0,39.0728,39.1134,39.0647,39.0647,53131.0
2018-09-14 12:20:00,48.19,48.22,48.12,48.16,30423.0,39.0647,39.089,39.008,39.0404,30423.0
2018-09-14 12:25:00,48.17,48.23,48.17,48.22,36599.0,39.0485,39.0971,39.0485,39.089,36599.0
2018-09-14 12:30:00,48.21,48.22,48.16,48.19,32117.0,39.0809,39.089,39.0404,39.0647,32117.0
2018-09-14 12:35:00,48.19,48.22,48.16,48.2,52997.0,39.0647,39.089,39.0404,39.0728,52997.0
2018-09-14 12:40:00,48.2,48.24,48.19,48.21,27689.0,39.0728,39.1052,39.0647,39.0809,27689.0
2018-09-14 12:45:00,48.2,48.25,48.2,48.23,32854.0,39.0728,39.1134,39.0728,39.0971,32854.0
2018-09-14 12:50:00,48.23,48.24,48.17,48.21,37147.0,39.0971,39.1052,39.0485,39.0809,37147.0
2018-09-14 12:55:00,48.21,48.28,48.2,48.22,51595.0,39.0809,39.1377,39.0728,39.089,51595.0
2018-09-14 13:00:00,48.21,48.23,48.19,48.2,29922.0,39.0809,39.0971,39.0647,39.0728,29922.0
2018-09-14 13:05:00,48.2,48.2,48.14,48.14,34830.0,39.0728,39.0728,39.0242,39.0242,34830.0
2018-09-14 13:10:00,48.15,48.2,48.13,48.17,39847.0,39.0323,39.0728,39.0161,39.0485,39847.0
2018-09-14 13:15:00,48.17,48.21,48.16,48.19,30319.0,39.0485,39.0809,39.0404,39.0647,30319.0
2018-09-14 13:20:00,48.19,48.24,48.18,48.21,38669.0,39.0647,39.1052,39.0566,39.0809,38669.0
2018-09-14 13:25:00,48.22,48.25,48.21,48.23,42951.0,39.089,39.1134,39.0809,39.0971,42951.0
2018-09-14 13:30:00,48.23,48.25,48.22,48.24,41356.0,39.0971,39.1134,39.089,39.1052,41356.0
2018-09-14 13:35:00,48.25,48.25,48.22,48.23,23829.0,39.1134,39.1134,39.089,39.0971,23829.0
2018-09-14 13:40:00,48.23,48.25,48.22,48.24,33658.0,39.0971,39.1134,39.089,39.1052,33658.0
2018-09-14 13:45:00,48.24,48.26,48.22,48.24,50219.0,39.1052,39.1215,39.089,39.1052,50219.0
2018-09-14 13:50:00,48.24,48.28,48.24,48.27,53034.0,39.1052,39.1377,39.1052,39.1296,53034.0
2018-09-14 13:55:00,48.26,48.31,48.26,48.29,46443.0,39.1215,39.162,39.1215,39.1458,46443.0
2018-09-14 14:00:00,48.29,48.33,48.26,48.33,64990.0,39.1458,39.1782,39.1215,39.1782,64990.0
2018-09-14 14:05:00,48.33,48.33,48.29,48.33,36863.0,39.1782,39.1782,39.1458,39.1782,36863.0
2018-09-14 14:10:00,48.33,48.34,48.29,48.32,36145.0,39.1782,39.1863,39.1458,39.1701,36145.0
2018-09-14 14:15:00,48.32,48.33,48.28,48.3,27036.0,39.1701,39.1782,39.1377,39.1539,27036.0
2018-09-14 14:20:00,48.3,48.32,48.29,48.32,29800.0,39.1539,39.1701,39.1458,39.1701,29800.0
2018-09-14 14:25:00,48.32,48.33,48.27,48.3,69754.0,39.1701,39.1782,39.1296,39.1539,69754.0
2018-09-14 14:30:00,48.31,48.32,48.28,48.29,25666.0,39.162,39.1701,39.1377,39.1458,25666.0
2018-09-14 14:35:00,48.29,48.31,48.28,48.29,29653.0,39.1458,39.162,39.1377,39.1458,29653.0
2018-09-14 14:40:00,48.29,48.29,48.26,48.26,29175.0,39.1458,39.1458,39.1215,39.1215,29175.0
2018-09-14 14:45:00,48.27,48.32,48.25,48.32,43478.0,39.1296,39.1701,39.1134,39.1701,43478.0
2018-09-14 14:50:00,48.31,48.33,48.27,48.28,42271.0,39.162,39.1782,39.1296,39.1377,42271.0
2018-09-14 14:55:00,48.28,48.31,48.27,48.28,34966.0,39.1377,39.162,39.1296,39.1377,34966.0
2018-09-14 15:00:00,48.28,48.31,48.26,48.28,99063.0,39.1377,39.162,39.1215,39.1377,99063.0
2018-09-14 15:05:00,48.28,48.28,48.24,48.26,23982.0,39.1377,39.1377,39.1052,39.1215,23982.0
2018-09-14 15:10:00,48.26,48.28,48.26,48.28,33163.0,39.1215,39.1377,39.1215,39.1377,33163.0
2018-09-14 15:15:00,48.28,48.28,48.25,48.28,33547.0,39.1377,39.1377,39.1134,39.1377,33547.0
2018-09-14 15:20:00,48.28,48.28,48.25,48.28,26981.0,39.1377,39.1377,39.1134,39.1377,26981.0
2018-09-14 15:25:00,48.28,48.28,48.22,48.23,62907.0,39.1377,39.1377,39.089,39.0971,62907.0
2018-09-14 15:30:00,48.24,48.28,48.23,48.26,66990.0,39.1052,39.1377,39.0971,39.1215,66990.0
2018-09-14 15:35:00,48.26,48.27,48.23,48.27,63095.0,39.1215,39.1296,39.0971,39.1296,63095.0
2018-09-14 15:40:00,48.27,48.28,48.24,48.27,95031.0,39.1296,39.1377,39.1052,39.1296,95031.0
2018-09-14 15:45:00,48.26,48.26,48.2,48.2,198589.0,39.1215,39.1215,39.0728,39.0728,198589.0
2018-09-14 15:50:00,48.21,48.22,48.18,48.2,152200.0,39.0809,39.089,39.0566,39.0728,152200.0
2018-09-14 15:55:00,48.19,48.22,48.17,48.2,471211.0,39.0647,39.089,39.0485,39.0728,471211.0
2018-09-17 09:30:00,48.5,48.54,48.33,48.42,162687.0,39.316,39.3484,39.1782,39.2512,162687.0
2018-09-17 09:35:00,48.41,48.48,48.36,48.44,37145.0,39.2431,39.2998,39.2025,39.2674,37145.0
2018-09-17 09:40:00,48.43,48.46,48.38,48.41,84330.0,39.2593,39.2836,39.2187,39.2431,84330.0
2018-09-17 09:45:00,48.41,48.44,48.38,48.39,51482.0,39.2431,39.2674,39.2187,39.2268,51482.0
2018-09-17 09:50:00,48.39,48.43,48.38,48.41,105297.0,39.2268,39.2593,39.2187,39.2431,105297.0
2018-09-17 09:55:00,48.41,48.41,48.29,48.32,61302.0,39.2431,39.2431,39.1458,39.1701,61302.0
2018-09-17 10:00:00,48.32,48.33,48.19,48.2,54829.0,39.1701,39.1782,39.0647,39.0728,54829.0
2018-09-17 10:05:00,48.2,48.22,48.18,48.22,48935.0,39.0728,39.089,39.0566,39.089,48935.0
2018-09-17 10:10:00,48.23,48.34,48.23,48.3,128199.0,39.0971,39.1863,39.0971,39.1539,128199.0
2018-09-17 10:15:00,48.3,48.3,48.22,48.29,34231.0,39.1539,39.1539,39.089,39.1458,34231.0
2018-09-17 10:20:00,48.3,48.31,48.18,48.19,32183.0,39.1539,39.162,39.0566,39.0647,32183.0
2018-09-17 10:25:00,48.2,48.25,48.13,48.15,35405.0,39.0728,39.1134,39.0161,39.0323,35405.0
2018-09-17 10:30:00,48.14,48.18,48.06,48.06,82729.0,39.0242,39.0566,38.9593,38.9593,82729.0
2018-09-17 10:35:00,48.07,48.13,48.07,48.11,36006.0,38.9674,39.0161,38.9674,38.9999,36006.0
2018-09-17 10:40:00,48.11,48.15,48.1,48.11,41485.0,38.9999,39.0323,38.9918,38.9999,41485.0
2018-09-17 10:45:00,48.11,48.13,48.07,48.08,31823.0,38.9999,39.0161,38.9674,38.9755,31823.0
2018-09-17 10:50:00,48.08,48.08,47.95,47.95,151275.0,38.9755,38.9755,38.8702,38.8702,151275.0
2018-09-17 10:55:00,47.96,47.96,47.84,47.84,73639.0,38.8783,38.8783,38.781,38.781,73639.0
2018-09-17 11:00:00,47.84,47.93,47.83,47.92,49592.0,38.781,38.8539,38.7729,38.8458,49592.0
2018-09-17 11:05:00,47.93,47.96,47.88,47.94,37245.0,38.8539,38.8783,38.8134,38.8621,37245.0
2018-09-17 11:10:00,47.95,47.97,47.91,47.97,33367.0,38.8702,38.8864,38.8377,38.8864,33367.0
2018-09-17 11:15:00,47.97,47.97,47.89,47.91,35065.0,38.8864,38.8864,38.8215,38.8377,35065.0
2018-09-17 11:20:00,47.91,47.93,47.86,47.88,70047.0,38.8377,38.8539,38.7972,38.8134,70047.0
2018-09-17 11:25:00,47.88,47.92,47.85,47.86,106728.0,38.8134,38.8458,38.7891,38.7972,106728.0
2018-09-17 11:30:00,47.87,47.87,47.81,47.87,107841.0,38.8053,38.8053,38.7567,38.8053,107841.0
2018-09-17 11:35:00,47.87,47.9,47.82,47.83,53477.0,38.8053,38.8296,38.7648,38.7729,53477.0
2018-09-17 11:40:00,47.83,47.84,47.78,47.79,35086.0,38.7729,38.781,38.7323,38.7405,35086.0
2018-09-17 11:45:00,47.79,47.84,47.77,47.83,43370.0,38.7405,38.781,38.7242,38.7729,43370.0
2018-09-17 11:50:00,47.84,47.89,47.83,47.88,31544.0,38.781,38.8215,38.7729,38.8134,31544.0
2018-09-17 11:55:00,47.88,47.9,47.85,47.86,33706.0,38.8134,38.8296,38.7891,38.7972,33706.0
2018-09-17 12:00:00,47.86,47.86,47.82,47.84,25868.0,38.7972,38.7972,38.7648,38.781,25868.0
2018-09-17 12:05:00,47.84,47.84,47.78,47.78,25709.0,38.781,38.781,38.7323,38.7323,25709.0
2018-09-17 12:10:00,47.79,47.79,47.77,47.78,22619.0,38.7405,38.7405,38.7242,38.7323,22619.0
2018-09-17 12:15:00,47.78,47.81,47.77,47.81,24145.0,38.7323,38.7567,38.7242,38.7567,24145.0
2018-09-17 12:20:00,47.81,47.83,47.8,47.83,22275.0,38.7567,38.7729,38.7486,38.7729,22275.0
2018-09-17 12:25:00,47.84,47.85,47.76,47.77,37412.0,38.781,38.7891,38.7161,38.7242,37412.0
2018-09-17 12:30:00,47.78,47.78,47.7,47.71,45678.0,38.7323,38.7323,38.6675,38.6756,45678.0
2018-09-17 12:35:00,47.7,47.74,47.69,47.72,46969.0,38.6675,38.6999,38.6594,38.6837,46969.0
2018-09-17 12:40:00,47.71,47.72,47.7,47.72,23411.0,38.6756,38.6837,38.6675,38.6837,23411.0
2018-09-17 12:45:00,47.72,47.73,47.69,47.69,31950.0,38.6837,38.6918,38.6594,38.6594,31950.0
2018-09-17 12:50:00,47.69,47.75,47.69,47.69,43998.0,38.6594,38.708,38.6594,38.6594,43998.0
2018-09-17 12:55:00,47.69,47.75,47.66,47.72,43599.0,38.6594,38.708,38.6351,38.6837,43599.0
2018-09-17 13:00:00,47.71,47.73,47.67,47.68,31692.0,38.6756,38.6918,38.6432,38.6513,31692.0
2018-09-17 13:05:00,47.68,47.71,47.67,47.71,29036.0,38.6513,38.6756,38.6432,38.6756,29036.0
2018-09-17 13:10:00,47.7,47.71,47.65,47.66,37259.0,38.6675,38.6756,38.627,38.6351,37259.0
2018-09-17 13:15:00,47.66,47.67,47.65,47.67,55476.0,38.6351,38.6432,38.627,38.6432,55476.0
2018-09-17 13:20:00,47.66,47.73,47.66,47.72,25661.0,38.6351,38.6918,38.6351,38.6837,25661.0
2018-09-17 13:25:00,47.72,47.74,47.71,47.73,28969.0,38.6837,38.6999,38.6756,38.6918,28969.0
2018-09-17 13:30:00,47.73,47.74,47.68,47.73,35169.0,38.6918,38.6999,38.6513,38.6918,35169.0
2018-09-17 13:35:00,47.73,47.73,47.67,47.68,26762.0,38.6918,38.6918,38.6432,38.6513,26762.0
2018-09-17 13:40:00,47.68,47.71,47.67,47.71,24692.0,38.6513,38.6756,38.6432,38.6756,24692.0
2018-09-17 13:45:00,47.71,47.75,47.69,47.71,26686.0,38.6756,38.708,38.6594,38.6756,26686.0
2018-09-17 13:50:00,47.71,47.78,47.71,47.78,40545.0,38.6756,38.7323,38.6756,38.7323,40545.0
2018-09-17 13:55:00,47.79,47.79,47.75,47.75,40928.0,38.7405,38.7405,38.708,38.708,40928.0
2018-09-17 14:00:00,47.75,47.79,47.73,47.76,43376.0,38.708,38.7405,38.6918,38.7161,43376.0
2018-09-17 14:05:00,47.76,47.79,47.74,47.75,25062.0,38.7161,38.7405,38.6999,38.708,25062.0
2018-09-17 14:10:00,47.75,47.78,47.74,47.77,33731.0,38.708,38.7323,38.6999,38.7242,33731.0
2018-09-17 14:15:00,47.76,47.77,47.72,47.72,28328.0,38.7161,38.7242,38.6837,38.6837,28328.0
2018-09-17 14:20:00,47.73,47.77,47.72,47.75,46851.0,38.6918,38.7242,38.6837,38.708,46851.0
2018-09-17 14:25:00,47.75,47.78,47.74,47.74,41484.0,38.708,38.7323,38.6999,38.6999,41484.0
2018-09-17 14:30:00,47.74,47.77,47.73,47.77,40931.0,38.6999,38.7242,38.6918,38.7242,40931.0
2018-09-17 14:35:00,47.77,47.79,47.75,47.78,33998.0,38.7242,38.7405,38.708,38.7323,33998.0
2018-09-17 14:40:00,47.78,47.82,47.78,47.82,31084.0,38.7323,38.7648,38.7323,38.7648,31084.0
2018-09-17 14:45:00,47.82,47.83,47.77,47.78,38042.0,38.7648,38.7729,38.7242,38.7323,38042.0
2018-09-17 14:50:00,47.78,47.78,47.72,47.72,60672.0,38.7323,38.7323,38.6837,38.6837,60672.0
2018-09-17 14:55:00,47.72,47.73,47.67,47.68,65485.0,38.6837,38.6918,38.6432,38.6513,65485.0
2018-09-17 15:00:00,47.69,47.75,47.69,47.73,68202.0,38.6594,38.708,38.6594,38.6918,68202.0
2018-09-17 15:05:00,47.73,47.74,47.71,47.71,36024.0,38.6918,38.6999,38.6756,38.6756,36024.0
2018-09-17 15:10:00,47.71,47.73,47.7,47.72,29635.0,38.6756,38.6918,38.6675,38.6837,29635.0
2018-09-17 15:15:00,47.72,47.72,47.66,47.67,83341.0,38.6837,38.6837,38.6351,38.6432,83341.0
2018-09-17 15:20:00,47.67,47.7,47.65,47.69,64058.0,38.6432,38.6675,38.627,38.6594,64058.0
2018-09-17 15:25:00,47.68,47.73,47.67,47.7,49047.0,38.6513,38.6918,38.6432,38.6675,49047.0
2018-09-17 15:30:00,47.7,47.72,47.66,47.7,83526.0,38.6675,38.6837,38.6351,38.6675,83526.0
2018-09-17 15:35:00,47.69,47.72,47.65,47.66,155375.0,38.6594,38.6837,38.627,38.6351,155375.0
2018-09-17 15:40:00,47.65,47.66,47.55,47.61,359251.0,38.627,38.6351,38.5459,38.5945,359251.0
2018-09-17 15:45:00,47.62,47.66,47.61,47.65,228244.0,38.6026,38.6351,38.5945,38.627,228244.0
2018-09-17 15:50:00,47.64,47.65,47.61,47.64,206287.0,38.6189,38.627,38.5945,38.6189,206287.0
2018-09-17 15:55:00,47.64,47.68,47.61,47.68,628877.0,38.6189,38.6513,38.5945,38.6513,628877.0
2018-09-18 09:30:00,47.86,47.96,47.7,47.88,114351.0,38.7972,38.8783,38.6675,38.8134,114351.0
2018-09-18 09:35:00,47.88,47.93,47.83,47.84,75536.0,38.8134,38.8539,38.7729,38.781,75536.0
2018-09-18 09:40:00,47.84,47.87,47.77,47.84,80913.0,38.781,38.8053,38.7242,38.781,80913.0
2018-09-18 09:45:00,47.84,47.89,47.79,47.86,94815.0,38.781,38.8215,38.7405,38.7972,94815.0
2018-09-18 09:50:00,47.86,47.86,47.73,47.74,87429.0,38.7972,38.7972,38.6918,38.6999,87429.0
2018-09-18 09:55:00,47.75,47.81,47.75,47.78,51919.0,38.708,38.7567,38.708,38.7323,51919.0
2018-09-18 10:00:00,47.79,47.8,47.62,47.64,48870.0,38.7405,38.7486,38.6026,38.6189,48870.0
2018-09-18 10:05:00,47.65,47.72,47.61,47.63,30759.0,38.627,38.6837,38.5945,38.6108,30759.0
2018-09-18 10:10:00,47.62,47.73,47.55,47.72,151918.0,38.6026,38.6918,38.5459,38.6837,151918.0
2018-09-18 10:15:00,47.73,47.74,47.63,47.69,83193.0,38.6918,38.6999,38.6108,38.6594,83193.0
2018-09-18 10:20:00,47.7,47.75,47.68,47.72,57788.0,38.6675,38.708,38.6513,38.6837,57788.0
2018-09-18 10:25:00,47.72,47.76,47.68,47.7,36784.0,38.6837,38.7161,38.6513,38.6675,36784.0
2018-09-18 10:30:00,47.7,47.73,47.66,47.67,44770.0,38.6675,38.6918,38.6351,38.6432,44770.0
2018-09-18 10:35:00,47.68,47.69,47.65,47.66,86603.0,38.6513,38.6594,38.627,38.6351,86603.0
2018-09-18 10:40:00,47.65,47.74,47.62,47.73,138401.0,38.627,38.6999,38.6026,38.6918,138401.0
2018-09-18 10:45:00,47.73,47.75,47.69,47.73,84201.0,38.6918,38.708,38.6594,38.6918,84201.0
2018-09-18 10:50:00,47.73,47.73,47.66,47.72,59639.0,38.6918,38.6918,38.6351,38.6837,59639.0
2018-09-18 10:55:00,47.72,47.75,47.69,47.75,53155.0,38.6837,38.708,38.6594,38.708,53155.0
2018-09-18 11:00:00,47.75,47.81,47.72,47.73,52394.0,38.708,38.7567,38.6837,38.6918,52394.0
2018-09-18 11:05:00,47.72,47.79,47.72,47.76,38579.0,38.6837,38.7405,38.6837,38.7161,38579.0
2018-09-18 11:10:00,47.75,47.79,47.73,47.78,31840.0,38.708,38.7405,38.6918,38.7323,31840.0
2018-09-18 11:15:00,47.77,47.81,47.76,47.8,57912.0,38.7242,38.7567,38.7161,38.7486,57912.0
2018-09-18 11:20:00,47.8,47.87,47.78,47.87,98941.0,38.7486,38.8053,38.7323,38.8053,98941.0
2018-09-18 11:25:00,47.86,47.89,47.82,47.86,42189.0,38.7972,38.8215,38.7648,38.7972,42189.0
2018-09-18 11:30:00,47.86,47.88,47.84,47.86,34310.0,38.7972,38.8134,38.781,38.7972,34310.0
2018-09-18 11:35:00,47.86,47.87,47.83,47.86,48366.0,38.7972,38.8053,38.7729,38.7972,48366.0
2018-09-18 11:40:00,47.86,47.91,47.84,47.91,88030.0,38.7972,38.8377,38.781,38.8377,88030.0
2018-09-18 11:45:00,47.91,47.96,47.91,47.94,16594.0,38.8377,38.8783,38.8377,38.8621,16594.0
2018-09-18 11:50:00,47.94,47.98,47.92,47.98,98705.0,38.8621,38.8945,38.8458,38.8945,98705.0
2018-09-18 11:55:00,47.97,48.0,47.96,47.97,115755.0,38.8864,38.9107,38.8783,38.8864,115755.0
2018-09-18 12:00:00,47.97,48.04,47.96,48.0,93051.0,38.8864,38.9431,38.8783,38.9107,93051.0
2018-09-18 12:05:00,48.01,48.01,47.97,47.97,38153.0,38.9188,38.9188,38.8864,38.8864,38153.0
2018-09-18 12:10:00,47.97,47.99,47.97,47.98,30767.0,38.8864,38.9026,38.8864,38.8945,30767.0
2018-09-18 12:15:00,47.98,48.0,47.96,48.0,36812.0,38.8945,38.9107,38.8783,38.9107,36812.0
2018-09-18 12:20:00,48.0,48.0,47.94,47.94,100997.0,38.9107,38.9107,38.8621,38.8621,100997.0
2018-09-18 12:25:00,47.94,47.94,47.83,47.83,56619.0,38.8621,38.8621,38.7729,38.7729,56619.0
2018-09-18 12:30:00,47.84,47.88,47.83,47.88,48018.0,38.781,38.8134,38.7729,38.8134,48018.0
2018-09-18 12:35:00,47.89,47.9,47.86,47.89,53016.0,38.8215,38.8296,38.7972,38.8215,53016.0
2018-09-18 12:40:00,47.88,47.89,47.85,47.85,40624.0,38.8134,38.8215,38.7891,38.7891,40624.0
2018-09-18 12:45:00,47.85,47.88,47.85,47.87,28342.0,38.7891,38.8134,38.7891,38.8053,28342.0
2018-09-18 12:50:00,47.88,47.9,47.86,47.88,32241.0,38.8134,38.8296,38.7972,38.8134,32241.0
2018-09-18 12:55:00,47.88,47.9,47.87,47.9,50134.0,38.8134,38.8296,38.8053,38.8296,50134.0
2018-09-18 13:00:00,47.9,47.93,47.88,47.92,103312.0,38.8296,38.8539,38.8134,38.8458,103312.0
2018-09-18 13:05:00,47.92,47.95,47.91,47.94,26683.0,38.8458,38.8702,38.8377,38.8621,26683.0
2018-09-18 13:10:00,47.94,47.95,47.9,47.91,29748.0,38.8621,38.8702,38.8296,38.8377,29748.0
2018-09-18 13:15:00,47.91,47.94,47.89,47.92,31862.0,38.8377,38.8621,38.8215,38.8458,31862.0
2018-09-18 13:20:00,47.92,47.93,47.89,47.91,63160.0,38.8458,38.8539,38.8215,38.8377,63160.0
2018-09-18 13:25:00,47.91,47.93,47.88,47.89,99022.0,38.8377,38.8539,38.8134,38.8215,99022.0
2018-09-18 13:30:00,47.9,47.92,47.89,47.9,46680.0,38.8296,38.8458,38.8215,38.8296,46680.0
2018-09-18 13:35:00,47.91,47.93,47.89,47.9,28272.0,38.8377,38.8539,38.8215,38.8296,28272.0
2018-09-18 13:40:00,47.9,47.93,47.86,47.92,95225.0,38.8296,38.8539,38.7972,38.8458,95225.0
2018-09-18 13:45:00,47.92,47.94,47.9,47.93,25491.0,38.8458,38.8621,38.8296,38.8539,25491.0
2018-09-18 13:50:00,47.94,47.95,47.91,47.92,40263.0,38.8621,38.8702,38.8377,38.8458,40263.0
2018-09-18 13:55:00,47.93,47.95,47.92,47.92,20125.0,38.8539,38.8702,38.8458,38.8458,20125.0
2018-09-18 14:00:00,47.93,47.93,47.88,47.91,43072.0,38.8539,38.8539,38.8134,38.8377,43072.0
2018-09-18 14:05:00,47.91,47.95,47.91,47.93,28716.0,38.8377,38.8702,38.8377,38.8539,28716.0
2018-09-18 14:10:00,47.94,47.95,47.92,47.95,48653.0,38.8621,38.8702,38.8458,38.8702,48653.0
2018-09-18 14:15:00,47.95,47.96,47.91,47.94,112769.0,38.8702,38.8783,38.8377,38.8621,112769.0
2018-09-18 14:20:00,47.94,47.97,47.91,47.96,106277.0,38.8621,38.8864,38.8377,38.8783,106277.0
2018-09-18 14:25:00,47.97,47.98,47.96,47.96,54448.0,38.8864,38.8945,38.8783,38.8783,54448.0
2018-09-18 14:30:00,47.97,47.97,47.91,47.91,77477.0,38.8864,38.8864,38.8377,38.8377,77477.0
2018-09-18 14:35:00,47.91,47.95,47.9,47.94,121503.0,38.8377,38.8702,38.8296,38.8621,121503.0
2018-09-18 14:40:00,47.94,47.98,47.92,47.95,55392.0,38.8621,38.8945,38.8458,38.8702,55392.0
2018-09-18 14:45:00,47.95,47.97,47.91,47.91,70739.0,38.8702,38.8864,38.8377,38.8377,70739.0
2018-09-18 14:50:00,47.91,47.95,47.91,47.94,59257.0,38.8377,38.8702,38.8377,38.8621,59257.0
2018-09-18 14:55:00,47.94,47.96,47.93,47.95,40526.0,38.8621,38.8783,38.8539,38.8702,40526.0
2018-09-18 15:00:00,47.95,47.97,47.93,47.96,44710.0,38.8702,38.8864,38.8539,38.8783,44710.0
2018-09-18 15:05:00,47.96,47.97,47.91,47.92,45702.0,38.8783,38.8864,38.8377,38.8458,45702.0
2018-09-18 15:10:00,47.92,47.93,47.9,47.9,46177.0,38.8458,38.8539,38.8296,38.8296,46177.0
2018-09-18 15:15:00,47.91,47.91,47.86,47.87,41514.0,38.8377,38.8377,38.7972,38.8053,41514.0
2018-09-18 15:20:00,47.87,47.93,47.86,47.91,204824.0,38.8053,38.8539,38.7972,38.8377,204824.0
2018-09-18 15:25:00,47.91,47.91,47.89,47.9,59895.0,38.8377,38.8377,38.8215,38.8296,59895.0
2018-09-18 15:30:00,47.9,47.92,47.89,47.91,166039.0,38.8296,38.8458,38.8215,38.8377,166039.0
2018-09-18 15:35:00,47.91,47.91,47.89,47.89,120028.0,38.8377,38.8377,38.8215,38.8215,120028.0
2018-09-18 15:40:00,47.9,47.92,47.88,47.89,137751.0,38.8296,38.8458,38.8134,38.8215,137751.0
2018-09-18 15:45:00,47.88,47.9,47.86,47.9,183186.0,38.8134,38.8296,38.7972,38.8296,183186.0
2018-09-18 15:50:00,47.89,47.91,47.87,47.9,194271.0,38.8215,38.8377,38.8053,38.8296,194271.0
2018-09-18 15:55:00,47.9,47.92,47.87,47.87,626708.0,38.8296,38.8458,38.8053,38.8053,626708.0
2018-09-19 09:30:00,47.88,48.12,47.88,48.12,182428.0,38.8134,39.008,38.8134,39.008,182428.0
2018-09-19 09:35:00,48.14,48.28,48.12,48.28,164119.0,39.0242,39.1377,39.008,39.1377,164119.0
2018-09-19 09:40:00,48.29,48.32,48.25,48.32,167026.0,39.1458,39.1701,39.1134,39.1701,167026.0
2018-09-19 09:45:00,48.31,48.4,48.31,48.32,87707.0,39.162,39.2349,39.162,39.1701,87707.0
2018-09-19 09:50:00,48.32,48.44,48.31,48.43,106324.0,39.1701,39.2674,39.162,39.2593,106324.0
2018-09-19 09:55:00,48.43,48.56,48.42,48.5,133037.0,39.2593,39.3646,39.2512,39.316,133037.0
2018-09-19 10:00:00,48.5,48.71,48.5,48.71,92215.0,39.316,39.4862,39.316,39.4862,92215.0
2018-09-19 10:05:00,48.71,48.83,48.7,48.75,148582.0,39.4862,39.5835,39.4781,39.5187,148582.0
2018-09-19 10:10:00,48.75,48.78,48.68,48.75,241750.0,39.5187,39.543,39.4619,39.5187,241750.0
2018-09-19 10:15:00,48.75,48.76,48.65,48.68,220808.0,39.5187,39.5268,39.4376,39.4619,220808.0
2018-09-19 10:20:00,48.68,48.79,48.68,48.79,121806.0,39.4619,39.5511,39.4619,39.5511,121806.0
2018-09-19 10:25:00,48.79,48.8,48.67,48.7,127870.0,39.5511,39.5592,39.4538,39.4781,127870.0
2018-09-19 10:30:00,48.7,48.71,48.63,48.67,91591.0,39.4781,39.4862,39.4214,39.4538,91591.0
2018-09-19 10:35:00,48.66,48.76,48.66,48.75,51352.0,39.4457,39.5268,39.4457,39.5187,51352.0
2018-09-19 10:40:00,48.75,48.84,48.7,48.82,89897.0,39.5187,39.5916,39.4781,39.5754,89897.0
2018-09-19 10:45:00,48.83,48.9,48.82,48.88,92723.0,39.5835,39.6403,39.5754,39.6241,92723.0
2018-09-19 10:50:00,48.88,48.88,48.82,48.86,83965.0,39.6241,39.6241,39.5754,39.6078,83965.0
2018-09-19 10:55:00,48.86,48.87,48.71,48.73,188352.0,39.6078,39.6159,39.4862,39.5025,188352.0
2018-09-19 11:00:00,48.73,48.76,48.61,48.66,206265.0,39.5025,39.5268,39.4052,39.4457,206265.0
2018-09-19 11:05:00,48.67,48.69,48.62,48.69,222345.0,39.4538,39.47,39.4133,39.47,222345.0
2018-09-19 11:10:00,48.69,48.74,48.68,48.69,85669.0,39.47,39.5106,39.4619,39.47,85669.0
2018-09-19 11:15:00,48.69,48.77,48.69,48.74,90273.0,39.47,39.5349,39.47,39.5106,90273.0
2018-09-19 11:20:00,48.74,48.77,48.71,48.73,39878.0,39.5106,39.5349,39.4862,39.5025,39878.0
2018-09-19 11:25:00,48.73,48.77,48.69,48.77,39774.0,39.5025,39.5349,39.47,39.5349,39774.0
2018-09-19 11:30:00,48.77,48.8,48.74,48.79,77210.0,39.5349,39.5592,39.5106,39.5511,77210.0
2018-09-19 11:35:00,48.79,48.81,48.76,48.78,31568.0,39.5511,39.5673,39.5268,39.543,31568.0
2018-09-19 11:40:00,48.77,48.82,48.74,48.82,65812.0,39.5349,39.5754,39.5106,39.5754,65812.0
2018-09-19 11:45:00,48.82,48.82,48.78,48.8,34658.0,39.5754,39.5754,39.543,39.5592,34658.0
2018-09-19 11:50:00,48.8,48.86,48.79,48.85,117237.0,39.5592,39.6078,39.5511,39.5997,117237.0
2018-09-19 11:55:00,48.85,48.88,48.81,48.81,70133.0,39.5997,39.6241,39.5673,39.5673,70133.0
2018-09-19 12:00:00,48.82,48.86,48.81,48.84,33014.0,39.5754,39.6078,39.5673,39.5916,33014.0
2018-09-19 12:05:00,48.83,48.84,48.79,48.81,29381.0,39.5835,39.5916,39.5511,39.5673,29381.0
2018-09-19 12:10:00,48.81,48.84,48.79,48.83,31781.0,39.5673,39.5916,39.5511,39.5835,31781.0
2018-09-19 12:15:00,48.83,48.85,48.81,48.84,35800.0,39.5835,39.5997,39.5673,39.5916,35800.0
2018-09-19 12:20:00,48.84,48.85,48.8,48.81,24595.0,39.5916,39.5997,39.5592,39.5673,24595.0
2018-09-19 12:25:00,48.81,48.85,48.8,48.84,51193.0,39.5673,39.5997,39.5592,39.5916,51193.0
2018-09-19 12:30:00,48.85,48.87,48.81,48.83,44665.0,39.5997,39.6159,39.5673,39.5835,44665.0
2018-09-19 12:35:00,48.83,48.86,48.79,48.82,66874.0,39.5835,39.6078,39.5511,39.5754,66874.0
2018-09-19 12:40:00,48.81,48.84,48.81,48.84,26908.0,39.5673,39.5916,39.5673,39.5916,26908.0
2018-09-19 12:45:00,48.84,48.87,48.84,48.86,68182.0,39.5916,39.6159,39.5916,39.6078,68182.0
2018-09-19 12:50:00,48.86,48.88,48.82,48.87,36752.0,39.6078,39.6241,39.5754,39.6159,36752.0
2018-09-19 12:55:00,48.87,48.95,48.86,48.94,62167.0,39.6159,39.6808,39.6078,39.6727,62167.0
2018-09-19 13:00:00,48.94,48.98,48.93,48.97,72640.0,39.6727,39.7051,39.6646,39.697,72640.0
2018-09-19 13:05:00,48.98,48.99,48.95,48.98,70129.0,39.7051,39.7132,39.6808,39.7051,70129.0
2018-09-19 13:10:00,48.98,49.0,48.96,48.96,42243.0,39.7051,39.7213,39.6889,39.6889,42243.0
2018-09-19 13:15:00,48.97,48.98,48.94,48.94,44846.0,39.697,39.7051,39.6727,39.6727,44846.0
2018-09-19 13:20:00,48.94,48.99,48.93,48.98,177586.0,39.6727,39.7132,39.6646,39.7051,177586.0
2018-09-19 13:25:00,48.99,49.0,48.97,49.0,125286.0,39.7132,39.7213,39.697,39.7213,125286.0
2018-09-19 13:30:00,49.0,49.0,48.96,48.98,74471.0,39.7213,39.7213,39.6889,39.7051,74471.0
2018-09-19 13:35:00,48.98,48.98,48.95,48.97,109335.0,39.7051,39.7051,39.6808,39.697,109335.0
2018-09-19 13:40:00,48.97,49.0,48.97,49.0,74185.0,39.697,39.7213,39.697,39.7213,74185.0
2018-09-19 13:45:00,49.0,49.0,48.99,49.0,78873.0,39.7213,39.7213,39.7132,39.7213,78873.0
2018-09-19 13:50:00,49.0,49.07,49.0,49.03,69522.0,39.7213,39.7781,39.7213,39.7456,69522.0
2018-09-19 13:55:00,49.03,49.05,49.02,49.02,30474.0,39.7456,39.7619,39.7375,39.7375,30474.0
2018-09-19 14:00:00,49.03,49.05,49.02,49.04,157949.0,39.7456,39.7619,39.7375,39.7538,157949.0
2018-09-19 14:05:00,49.04,49.1,48.98,49.05,402464.0,39.7538,39.8024,39.7051,39.7619,402464.0
2018-09-19 14:10:00,49.05,49.11,49.05,49.1,73944.0,39.7619,39.8105,39.7619,39.8024,73944.0
2018-09-19 14:15:00,49.09,49.15,49.09,49.15,67056.0,39.7943,39.8429,39.7943,39.8429,67056.0
2018-09-19 14:20:00,49.14,49.15,49.06,49.07,85320.0,39.8348,39.8429,39.77,39.7781,85320.0
2018-09-19 14:25:00,49.07,49.1,49.04,49.09,152092.0,39.7781,39.8024,39.7538,39.7943,152092.0
2018-09-19 14:30:00,49.09,49.13,49.07,49.09,200285.0,39.7943,39.8267,39.7781,39.7943,200285.0
2018-09-19 14:35:00,49.09,49.18,49.08,49.16,243830.0,39.7943,39.8672,39.7862,39.851,243830.0
2018-09-19 14:40:00,49.15,49.19,49.13,49.16,88766.0,39.8429,39.8754,39.8267,39.851,88766.0
2018-09-19 14:45:00,49.16,49.27,49.16,49.22,198510.0,39.851,39.9402,39.851,39.8997,198510.0
2018-09-19 14:50:00,49.23,49.27,49.22,49.27,74864.0,39.9078,39.9402,39.8997,39.9402,74864.0
2018-09-19 14:55:00,49.27,49.28,49.25,49.27,82789.0,39.9402,39.9483,39.924,39.9402,82789.0
2018-09-19 15:00:00,49.27,49.31,49.25,49.3,144544.0,39.9402,39.9726,39.924,39.9645,144544.0
2018-09-19 15:05:00,49.3,49.33,49.29,49.31,104054.0,39.9645,39.9888,39.9564,39.9726,104054.0
2018-09-19 15:10:00,49.32,49.33,49.3,49.33,134422.0,39.9807,39.9888,39.9645,39.9888,134422.0
2018-09-19 15:15:00,49.33,49.33,49.32,49.33,56074.0,39.9888,39.9888,39.9807,39.9888,56074.0
2018-09-19 15:20:00,49.33,49.33,49.31,49.32,71671.0,39.9888,39.9888,39.9726,39.9807,71671.0
2018-09-19 15:25:00,49.32,49.36,49.32,49.35,163357.0,39.9807,40.0132,39.9807,40.0051,163357.0
2018-09-19 15:30:00,49.36,49.36,49.31,49.32,165043.0,40.0132,40.0132,39.9726,39.9807,165043.0
2018-09-19 15:35:00,49.32,49.34,49.29,49.32,170649.0,39.9807,39.9969,39.9564,39.9807,170649.0
2018-09-19 15:40:00,49.31,49.33,49.3,49.3,198741.0,39.9726,39.9888,39.9645,39.9645,198741.0
2018-09-19 15:45:00,49.3,49.31,49.29,49.3,180515.0,39.9645,39.9726,39.9564,39.9645,180515.0
2018-09-19 15:50:00,49.3,49.31,49.19,49.21,365622.0,39.9645,39.9726,39.8754,39.8916,365622.0
2018-09-19 15:55:00,49.21,49.22,49.09,49.11,1291729.0,39.8916,39.8997,39.7943,39.8105,1291729.0
2018-09-20 09:30:00,49.75,50.16,49.71,50.14,477605.0,40.3293,40.6617,40.2969,40.6455,477605.0
2018-09-20 09:35:00,50.15,50.2,50.0,50.09,313039.0,40.6536,40.6941,40.532,40.6049,313039.0
2018-09-20 09:40:00,50.1,50.28,49.99,50.25,410748.0,40.613,40.7589,40.5239,40.7346,410748.0
2018-09-20 09:45:00,50.25,50.28,50.16,50.25,362445.0,40.7346,40.7589,40.6617,40.7346,362445.0
2018-09-20 09:50:00,50.26,50.34,50.24,50.3,314781.0,40.7427,40.8076,40.7265,40.7752,314781.0
2018-09-20 09:55:00,50.31,50.37,50.29,50.32,213840.0,40.7833,40.8319,40.7671,40.7914,213840.0
2018-09-20 10:00:00,50.32,50.34,50.13,50.16,322892.0,40.7914,40.8076,40.6374,40.6617,322892.0
2018-09-20 10:05:00,50.15,50.2,49.99,49.99,258973.0,40.6536,40.6941,40.5239,40.5239,258973.0
2018-09-20 10:10:00,50.0,50.19,49.97,50.13,187707.0,40.532,40.686,40.5077,40.6374,187707.0
2018-09-20 10:15:00,50.13,50.22,50.07,50.22,127150.0,40.6374,40.7103,40.5887,40.7103,127150.0
2018-09-20 10:20:00,50.23,50.23,50.02,50.06,127516.0,40.7184,40.7184,40.5482,40.5806,127516.0
2018-09-20 10:25:00,50.05,50.06,49.89,49.93,134103.0,40.5725,40.5806,40.4428,40.4752,134103.0
2018-09-20 10:30:00,49.92,49.96,49.85,49.92,95649.0,40.4671,40.4995,40.4104,40.4671,95649.0
2018-09-20 10:35:00,49.92,49.95,49.87,49.87,147374.0,40.4671,40.4914,40.4266,40.4266,147374.0
2018-09-20 10:40:00,49.87,50.01,49.83,49.99,137709.0,40.4266,40.5401,40.3942,40.5239,137709.0
2018-09-20 10:45:00,49.99,50.08,49.94,50.07,91823.0,40.5239,40.5968,40.4833,40.5887,91823.0
2018-09-20 10:50:00,50.08,50.09,50.01,50.02,155439.0,40.5968,40.6049,40.5401,40.5482,155439.0
2018-09-20 10:55:00,50.02,50.08,50.02,50.08,59043.0,40.5482,40.5968,40.5482,40.5968,59043.0
2018-09-20 11:00:00,50.08,50.15,50.07,50.14,139297.0,40.5968,40.6536,40.5887,40.6455,139297.0
2018-09-20 11:05:00,50.14,50.17,50.1,50.16,136823.0,40.6455,40.6698,40.613,40.6617,136823.0
2018-09-20 11:10:00,50.16,50.22,50.14,50.21,244597.0,40.6617,40.7103,40.6455,40.7022,244597.0
2018-09-20 11:15:00,50.21,50.22,50.06,50.07,110886.0,40.7022,40.7103,40.5806,40.5887,110886.0
2018-09-20 11:20:00,50.06,50.11,49.98,50.11,116358.0,40.5806,40.6211,40.5158,40.6211,116358.0
2018-09-20 11:25:00,50.1,50.12,50.06,50.12,62797.0,40.613,40.6292,40.5806,40.6292,62797.0
2018-09-20 11:30:00,50.12,50.13,49.99,50.0,89231.0,40.6292,40.6374,40.5239,40.532,89231.0
2018-09-20 11:35:00,50.0,50.02,49.97,49.97,54172.0,40.532,40.5482,40.5077,40.5077,54172.0
2018-09-20 11:40:00,49.97,50.01,49.96,49.99,68937.0,40.5077,40.5401,40.4995,40.5239,68937.0
2018-09-20 11:45:00,49.99,50.05,49.96,50.03,67446.0,40.5239,40.5725,40.4995,40.5563,67446.0
2018-09-20 11:50:00,50.02,50.08,50.02,50.05,73593.0,40.5482,40.5968,40.5482,40.5725,73593.0
2018-09-20 11:55:00,50.06,50.11,50.05,50.07,52548.0,40.5806,40.6211,40.5725,40.5887,52548.0
2018-09-20 12:00:00,50.08,50.08,49.98,49.99,75208.0,40.5968,40.5968,40.5158,40.5239,75208.0
2018-09-20 12:05:00,49.99,50.04,49.97,50.0,65957.0,40.5239,40.5644,40.5077,40.532,65957.0
2018-09-20 12:10:00,50.01,50.03,49.98,50.02,43635.0,40.5401,40.5563,40.5158,40.5482,43635.0
2018-09-20 12:15:00,50.02,50.02,49.96,49.98,68754.0,40.5482,40.5482,40.4995,40.5158,68754.0
2018-09-20 12:20:00,49.98,49.99,49.94,49.96,55463.0,40.5158,40.5239,40.4833,40.4995,55463.0
2018-09-20 12:25:00,49.95,50.0,49.93,49.95,47475.0,40.4914,40.532,40.4752,40.4914,47475.0
2018-09-20 12:30:00,49.95,49.96,49.91,49.92,52644.0,40.4914,40.4995,40.459,40.4671,52644.0
2018-09-20 12:35:00,49.91,49.94,49.87,49.94,60538.0,40.459,40.4833,40.4266,40.4833,60538.0
2018-09-20 12:40:00,49.94,49.98,49.93,49.96,77489.0,40.4833,40.5158,40.4752,40.4995,77489.0
2018-09-20 12:45:00,49.96,49.97,49.93,49.94,61997.0,40.4995,40.5077,40.4752,40.4833,61997.0
2018-09-20 12:50:00,49.94,49.98,49.91,49.97,41497.0,40.4833,40.5158,40.459,40.5077,41497.0
2018-09-20 12:55:00,49.98,50.06,49.98,50.05,94266.0,40.5158,40.5806,40.5158,40.5725,94266.0
2018-09-20 13:00:00,50.06,50.13,50.06,50.12,50559.0,40.5806,40.6374,40.5806,40.6292,50559.0
2018-09-20 13:05:00,50.12,50.15,50.08,50.08,80895.0,40.6292,40.6536,40.5968,40.5968,80895.0
2018-09-20 13:10:00,50.08,50.08,50.05,50.05,45842.0,40.5968,40.5968,40.5725,40.5725,45842.0
2018-09-20 13:15:00,50.05,50.06,50.03,50.05,51743.0,40.5725,40.5806,40.5563,40.5725,51743.0
2018-09-20 13:20:00,50.05,50.07,50.01,50.05,59628.0,40.5725,40.5887,40.5401,40.5725,59628.0
2018-09-20 13:25:00,50.05,50.05,50.0,50.0,36931.0,40.5725,40.5725,40.532,40.532,36931.0
2018-09-20 13:30:00,49.99,50.01,49.93,49.94,73799.0,40.5239,40.5401,40.4752,40.4833,73799.0
2018-09-20 13:35:00,49.94,50.01,49.93,49.98,54419.0,40.4833,40.5401,40.4752,40.5158,54419.0
2018-09-20 13:40:00,49.98,50.0,49.96,50.0,42235.0,40.5158,40.532,40.4995,40.532,42235.0
2018-09-20 13:45:00,50.0,50.0,49.94,49.97,67246.0,40.532,40.532,40.4833,40.5077,67246.0
2018-09-20 13:50:00,49.97,49.99,49.96,49.97,54761.0,40.5077,40.5239,40.4995,40.5077,54761.0
2018-09-20 13:55:00,49.97,49.99,49.96,49.98,56200.0,40.5077,40.5239,40.4995,40.5158,56200.0
2018-09-20 14:00:00,49.98,50.05,49.97,50.05,44786.0,40.5158,40.5725,40.5077,40.5725,44786.0
2018-09-20 14:05:00,50.05,50.06,49.99,49.99,70785.0,40.5725,40.5806,40.5239,40.5239,70785.0
2018-09-20 14:10:00,50.0,50.04,49.99,50.01,51716.0,40.532,40.5644,40.5239,40.5401,51716.0
2018-09-20 14:15:00,50.02,50.06,50.0,50.02,50432.0,40.5482,40.5806,40.532,40.5482,50432.0
2018-09-20 14:20:00,50.02,50.03,49.99,50.01,41574.0,40.5482,40.5563,40.5239,40.5401,41574.0
2018-09-20 14:25:00,50.02,50.05,50.01,50.04,29577.0,40.5482,40.5725,40.5401,40.5644,29577.0
2018-09-20 14:30:00,50.04,50.08,50.02,50.05,83578.0,40.5644,40.5968,40.5482,40.5725,83578.0
2018-09-20 14:35:00,50.05,50.08,50.03,50.05,67442.0,40.5725,40.5968,40.5563,40.5725,67442.0
2018-09-20 14:40:00,50.04,50.04,49.96,50.0,64833.0,40.5644,40.5644,40.4995,40.532,64833.0
2018-09-20 14:45:00,50.01,50.06,49.99,50.05,71693.0,40.5401,40.5806,40.5239,40.5725,71693.0
2018-09-20 14:50:00,50.06,50.08,50.01,50.02,60223.0,40.5806,40.5968,40.5401,40.5482,60223.0
2018-09-20 14:55:00,50.01,50.02,50.0,50.0,47068.0,40.5401,40.5482,40.532,40.532,47068.0
2018-09-20 15:00:00,50.0,50.0,49.94,49.94,71602.0,40.532,40.532,40.4833,40.4833,71602.0
2018-09-20 15:05:00,49.95,49.98,49.94,49.97,56121.0,40.4914,40.5158,40.4833,40.5077,56121.0
2018-09-20 15:10:00,49.98,50.04,49.97,50.01,63959.0,40.5158,40.5644,40.5077,40.5401,63959.0
2018-09-20 15:15:00,50.01,50.03,50.0,50.03,72060.0,40.5401,40.5563,40.532,40.5563,72060.0
2018-09-20 15:20:00,50.02,50.03,49.95,49.96,59914.0,40.5482,40.5563,40.4914,40.4995,59914.0
2018-09-20 15:25:00,49.95,49.96,49.92,49.93,79859.0,40.4914,40.4995,40.4671,40.4752,79859.0
2018-09-20 15:30:00,49.93,49.97,49.9,49.91,185032.0,40.4752,40.5077,40.4509,40.459,185032.0
2018-09-20 15:35:00,49.91,49.95,49.89,49.93,173973.0,40.459,40.4914,40.4428,40.4752,173973.0
2018-09-20 15:40:00,49.93,49.98,49.91,49.94,211206.0,40.4752,40.5158,40.459,40.4833,211206.0
2018-09-20 15:45:00,49.94,49.96,49.92,49.95,308552.0,40.4833,40.4995,40.4671,40.4914,308552.0
2018-09-20 15:50:00,49.94,49.95,49.88,49.91,297650.0,40.4833,40.4914,40.4347,40.459,297650.0
2018-09-20 15:55:00,49.9,49.94,49.87,49.89,766887.0,40.4509,40.4833,40.4266,40.4428,766887.0
2018-09-21 09:30:00,49.93,49.97,49.77,49.84,1634723.0,40.4752,40.5077,40.3455,40.4023,1634723.0
2018-09-21 09:35:00,49.84,49.94,49.75,49.89,165136.0,40.4023,40.4833,40.3293,40.4428,165136.0
2018-09-21 09:40:00,49.9,49.93,49.79,49.83,183557.0,40.4509,40.4752,40.3617,40.3942,183557.0
2018-09-21 09:45:00,49.82,49.91,49.82,49.86,159130.0,40.3861,40.459,40.3861,40.4185,159130.0
2018-09-21 09:50:00,49.86,49.86,49.68,49.73,167854.0,40.4185,40.4185,40.2726,40.3131,167854.0
2018-09-21 09:55:00,49.74,49.76,49.56,49.59,89010.0,40.3212,40.3374,40.1753,40.1996,89010.0
2018-09-21 10:00:00,49.58,49.64,49.53,49.6,86896.0,40.1915,40.2401,40.151,40.2077,86896.0
2018-09-21 10:05:00,49.61,49.69,49.58,49.69,45117.0,40.2158,40.2807,40.1915,40.2807,45117.0
2018-09-21 10:10:00,49.69,49.69,49.54,49.57,71106.0,40.2807,40.2807,40.1591,40.1834,71106.0
2018-09-21 10:15:00,49.57,49.57,49.48,49.51,60155.0,40.1834,40.1834,40.1104,40.1348,60155.0
2018-09-21 10:20:00,49.5,49.51,49.26,49.32,218318.0,40.1266,40.1348,39.9321,39.9807,218318.0
2018-09-21 10:25:00,49.32,49.41,49.27,49.27,230862.0,39.9807,40.0537,39.9402,39.9402,230862.0
2018-09-21 10:30:00,49.28,49.28,49.15,49.23,123771.0,39.9483,39.9483,39.8429,39.9078,123771.0
2018-09-21 10:35:00,49.23,49.31,49.22,49.3,92076.0,39.9078,39.9726,39.8997,39.9645,92076.0
2018-09-21 10:40:00,49.3,49.36,49.27,49.28,60543.0,39.9645,40.0132,39.9402,39.9483,60543.0
2018-09-21 10:45:00,49.27,49.35,49.26,49.3,37838.0,39.9402,40.0051,39.9321,39.9645,37838.0
2018-09-21 10:50:00,49.29,49.36,49.26,49.27,43917.0,39.9564,40.0132,39.9321,39.9402,43917.0
2018-09-21 10:55:00,49.27,49.43,49.26,49.4,145344.0,39.9402,40.0699,39.9321,40.0456,145344.0
2018-09-21 11:00:00,49.4,49.42,49.36,49.4,74107.0,40.0456,40.0618,40.0132,40.0456,74107.0
2018-09-21 11:05:00,49.4,49.41,49.36,49.41,37108.0,40.0456,40.0537,40.0132,40.0537,37108.0
2018-09-21 11:10:00,49.41,49.41,49.35,49.39,29811.0,40.0537,40.0537,40.0051,40.0375,29811.0
2018-09-21 11:15:00,49.39,49.41,49.29,49.29,75624.0,40.0375,40.0537,39.9564,39.9564,75624.0
2018-09-21 11:20:00,49.29,49.32,49.24,49.3,78604.0,39.9564,39.9807,39.9159,39.9645,78604.0
2018-09-21 11:25:00,49.3,49.33,49.27,49.31,38227.0,39.9645,39.9888,39.9402,39.9726,38227.0
2018-09-21 11:30:00,49.31,49.37,49.31,49.37,66670.0,39.9726,40.0213,39.9726,40.0213,66670.0
2018-09-21 11:35:00,49.36,49.41,49.35,49.39,41788.0,40.0132,40.0537,40.0051,40.0375,41788.0
2018-09-21 11:40:00,49.39,49.41,49.37,49.38,64458.0,40.0375,40.0537,40.0213,40.0294,64458.0
2018-09-21 11:45:00,49.38,49.45,49.36,49.45,62550.0,40.0294,40.0861,40.0132,40.0861,62550.0
2018-09-21 11:50:00,49.45,49.5,49.4,49.48,48402.0,40.0861,40.1266,40.0456,40.1104,48402.0
2018-09-21 11:55:00,49.48,49.5,49.44,49.49,40699.0,40.1104,40.1266,40.078,40.1185,40699.0
2018-09-21 12:00:00,49.5,49.51,49.42,49.45,37108.0,40.1266,40.1348,40.0618,40.0861,37108.0
2018-09-21 12:05:00,49.45,49.47,49.42,49.44,31566.0,40.0861,40.1023,40.0618,40.078,31566.0
2018-09-21 12:10:00,49.44,49.45,49.38,49.39,37979.0,40.078,40.0861,40.0294,40.0375,37979.0
2018-09-21 12:15:00,49.38,49.4,49.33,49.39,74269.0,40.0294,40.0456,39.9888,40.0375,74269.0
2018-09-21 12:20:00,49.39,49.4,49.35,49.39,38525.0,40.0375,40.0456,40.0051,40.0375,38525.0
2018-09-21 12:25:00,49.39,49.42,49.35,49.39,106152.0,40.0375,40.0618,40.0051,40.0375,106152.0
2018-09-21 12:30:00,49.39,49.4,49.33,49.34,45133.0,40.0375,40.0456,39.9888,39.9969,45133.0
2018-09-21 12:35:00,49.34,49.35,49.32,49.35,48813.0,39.9969,40.0051,39.9807,40.0051,48813.0
2018-09-21 12:40:00,49.34,49.39,49.34,49.38,40121.0,39.9969,40.0375,39.9969,40.0294,40121.0
2018-09-21 12:45:00,49.38,49.42,49.37,49.41,40138.0,40.0294,40.0618,40.0213,40.0537,40138.0
2018-09-21 12:50:00,49.41,49.42,49.4,49.42,27588.0,40.0537,40.0618,40.0456,40.0618,27588.0
2018-09-21 12:55:00,49.41,49.42,49.34,49.37,65545.0,40.0537,40.0618,39.9969,40.0213,65545.0
2018-09-21 13:00:00,49.38,49.39,49.33,49.35,38550.0,40.0294,40.0375,39.9888,40.0051,38550.0
2018-09-21 13:05:00,49.36,49.37,49.34,49.34,38030.0,40.0132,40.0213,39.9969,39.9969,38030.0
2018-09-21 13:10:00,49.34,49.4,49.33,49.38,40468.0,39.9969,40.0456,39.9888,40.0294,40468.0
2018-09-21 13:15:00,49.38,49.41,49.37,49.4,28872.0,40.0294,40.0537,40.0213,40.0456,28872.0
2018-09-21 13:20:00,49.4,49.45,49.39,49.43,45767.0,40.0456,40.0861,40.0375,40.0699,45767.0
2018-09-21 13:25:00,49.43,49.46,49.4,49.4,43261.0,40.0699,40.0942,40.0456,40.0456,43261.0
2018-09-21 13:30:00,49.4,49.42,49.32,49.33,50438.0,40.0456,40.0618,39.9807,39.9888,50438.0
2018-09-21 13:35:00,49.33,49.37,49.31,49.34,37487.0,39.9888,40.0213,39.9726,39.9969,37487.0
2018-09-21 13:40:00,49.34,49.37,49.34,49.37,19773.0,39.9969,40.0213,39.9969,40.0213,19773.0
2018-09-21 13:45:00,49.38,49.38,49.3,49.3,22439.0,40.0294,40.0294,39.9645,39.9645,22439.0
2018-09-21 13:50:00,49.3,49.33,49.28,49.32,54666.0,39.9645,39.9888,39.9483,39.9807,54666.0
2018-09-21 13:55:00,49.32,49.34,49.31,49.34,30640.0,39.9807,39.9969,39.9726,39.9969,30640.0
2018-09-21 14:00:00,49.34,49.36,49.32,49.32,21904.0,39.9969,40.0132,39.9807,39.9807,21904.0
2018-09-21 14:05:00,49.32,49.33,49.3,49.33,29697.0,39.9807,39.9888,39.9645,39.9888,29697.0
2018-09-21 14:10:00,49.32,49.33,49.29,49.3,42258.0,39.9807,39.9888,39.9564,39.9645,42258.0
2018-09-21 14:15:00,49.3,49.35,49.29,49.33,55049.0,39.9645,40.0051,39.9564,39.9888,55049.0
2018-09-21 14:20:00,49.34,49.41,49.33,49.39,42947.0,39.9969,40.0537,39.9888,40.0375,42947.0
2018-09-21 14:25:00,49.4,49.43,49.38,49.39,74419.0,40.0456,40.0699,40.0294,40.0375,74419.0
2018-09-21 14:30:00,49.39,49.4,49.35,49.36,38470.0,40.0375,40.0456,40.0051,40.0132,38470.0
2018-09-21 14:35:00,49.36,49.4,49.35,49.39,38562.0,40.0132,40.0456,40.0051,40.0375,38562.0
2018-09-21 14:40:00,49.39,49.4,49.36,49.38,38740.0,40.0375,40.0456,40.0132,40.0294,38740.0
2018-09-21 14:45:00,49.38,49.4,49.36,49.38,58699.0,40.0294,40.0456,40.0132,40.0294,58699.0
2018-09-21 14:50:00,49.37,49.4,49.36,49.36,72271.0,40.0213,40.0456,40.0132,40.0132,72271.0
2018-09-21 14:55:00,49.36,49.38,49.33,49.37,68606.0,40.0132,40.0294,39.9888,40.0213,68606.0
2018-09-21 15:00:00,49.36,49.37,49.32,49.36,110121.0,40.0132,40.0213,39.9807,40.0132,110121.0
2018-09-21 15:05:00,49.36,49.37,49.35,49.37,104481.0,40.0132,40.0213,40.0051,40.0213,104481.0
2018-09-21 15:10:00,49.37,49.41,49.36,49.4,156450.0,40.0213,40.0537,40.0132,40.0456,156450.0
2018-09-21 15:15:00,49.4,49.4,49.36,49.38,60550.0,40.0456,40.0456,40.0132,40.0294,60550.0
2018-09-21 15:20:00,49.37,49.38,49.33,49.34,80390.0,40.0213,40.0294,39.9888,39.9969,80390.0
2018-09-21 15:25:00,49.34,49.36,49.33,49.36,122085.0,39.9969,40.0132,39.9888,40.0132,122085.0
2018-09-21 15:30:00,49.36,49.37,49.32,49.37,157326.0,40.0132,40.0213,39.9807,40.0213,157326.0
2018-09-21 15:35:00,49.37,49.37,49.34,49.34,193093.0,40.0213,40.0213,39.9969,39.9969,193093.0
2018-09-21 15:40:00,49.34,49.36,49.3,49.33,258025.0,39.9969,40.0132,39.9645,39.9888,258025.0
2018-09-21 15:45:00,49.34,49.37,49.33,49.34,223295.0,39.9969,40.0213,39.9888,39.9969,223295.0
2018-09-21 15:50:00,49.34,49.39,49.34,49.37,237657.0,39.9969,40.0375,39.9969,40.0213,237657.0
2018-09-21 15:55:00,49.36,49.4,49.28,49.39,1243926.0,40.0132,40.0456,39.9483,40.0375,1243926.0
2018-09-24 09:30:00,49.37,49.45,49.24,49.24,127015.0,40.0213,40.0861,39.9159,39.9159,127015.0
2018-09-24 09:35:00,49.24,49.28,49.01,49.23,110510.0,39.9159,39.9483,39.7294,39.9078,110510.0
2018-09-24 09:40:00,49.23,49.32,49.18,49.19,74636.0,39.9078,39.9807,39.8672,39.8754,74636.0
2018-09-24 09:45:00,49.2,49.21,48.96,48.96,104476.0,39.8835,39.8916,39.6889,39.6889,104476.0
2018-09-24 09:50:00,48.95,49.0,48.87,48.88,120312.0,39.6808,39.7213,39.6159,39.6241,120312.0
2018-09-24 09:55:00,48.88,48.97,48.85,48.94,92517.0,39.6241,39.697,39.5997,39.6727,92517.0
2018-09-24 10:00:00,48.94,48.94,48.82,48.83,101546.0,39.6727,39.6727,39.5754,39.5835,101546.0
2018-09-24 10:05:00,48.83,48.86,48.68,48.81,143621.0,39.5835,39.6078,39.4619,39.5673,143621.0
2018-09-24 10:10:00,48.81,48.85,48.72,48.77,123474.0,39.5673,39.5997,39.4944,39.5349,123474.0
2018-09-24 10:15:00,48.76,48.79,48.69,48.71,54579.0,39.5268,39.5511,39.47,39.4862,54579.0
2018-09-24 10:20:00,48.7,48.77,48.64,48.66,109732.0,39.4781,39.5349,39.4295,39.4457,109732.0
2018-09-24 10:25:00,48.66,48.72,48.59,48.68,112653.0,39.4457,39.4944,39.389,39.4619,112653.0
2018-09-24 10:30:00,48.67,48.85,48.64,48.83,82606.0,39.4538,39.5997,39.4295,39.5835,82606.0
2018-09-24 10:35:00,48.84,48.88,48.75,48.79,120212.0,39.5916,39.6241,39.5187,39.5511,120212.0
2018-09-24 10:40:00,48.78,48.98,48.76,48.93,97592.0,39.543,39.7051,39.5268,39.6646,97592.0
2018-09-24 10:45:00,48.93,48.98,48.89,48.89,45415.0,39.6646,39.7051,39.6322,39.6322,45415.0
2018-09-24 10:50:00,48.89,48.98,48.88,48.97,81034.0,39.6322,39.7051,39.6241,39.697,81034.0
2018-09-24 10:55:00,48.96,49.03,48.95,49.01,59382.0,39.6889,39.7456,39.6808,39.7294,59382.0
2018-09-24 11:00:00,49.02,49.04,48.88,48.91,82818.0,39.7375,39.7538,39.6241,39.6484,82818.0
2018-09-24 11:05:00,48.91,48.95,48.85,48.86,48659.0,39.6484,39.6808,39.5997,39.6078,48659.0
2018-09-24 11:10:00,48.85,48.9,48.82,48.87,29900.0,39.5997,39.6403,39.5754,39.6159,29900.0
2018-09-24 11:15:00,48.87,48.92,48.85,48.9,19609.0,39.6159,39.6565,39.5997,39.6403,19609.0
2018-09-24 11:20:00,48.9,48.92,48.86,48.87,28677.0,39.6403,39.6565,39.6078,39.6159,28677.0
2018-09-24 11:25:00,48.88,48.96,48.88,48.9,40322.0,39.6241,39.6889,39.6241,39.6403,40322.0
2018-09-24 11:30:00,48.9,48.93,48.84,48.89,202273.0,39.6403,39.6646,39.5916,39.6322,202273.0
2018-09-24 11:35:00,48.9,48.9,48.85,48.87,39084.0,39.6403,39.6403,39.5997,39.6159,39084.0
2018-09-24 11:40:00,48.88,48.9,48.79,48.81,28916.0,39.6241,39.6403,39.5511,39.5673,28916.0
2018-09-24 11:45:00,48.8,48.83,48.77,48.82,41583.0,39.5592,39.5835,39.5349,39.5754,41583.0
2018-09-24 11:50:00,48.82,48.84,48.78,48.79,50517.0,39.5754,39.5916,39.543,39.5511,50517.0
2018-09-24 11:55:00,48.8,48.8,48.72,48.73,27493.0,39.5592,39.5592,39.4944,39.5025,27493.0
2018-09-24 12:00:00,48.73,48.76,48.71,48.73,23882.0,39.5025,39.5268,39.4862,39.5025,23882.0
2018-09-24 12:05:00,48.72,48.73,48.67,48.67,24677.0,39.4944,39.5025,39.4538,39.4538,24677.0
2018-09-24 12:10:00,48.67,48.68,48.64,48.66,39040.0,39.4538,39.4619,39.4295,39.4457,39040.0
2018-09-24 12:15:00,48.66,48.73,48.66,48.71,31314.0,39.4457,39.5025,39.4457,39.4862,31314.0
2018-09-24 12:20:00,48.71,48.73,48.7,48.71,15022.0,39.4862,39.5025,39.4781,39.4862,15022.0
2018-09-24 12:25:00,48.71,48.75,48.7,48.71,29088.0,39.4862,39.5187,39.4781,39.4862,29088.0
2018-09-24 12:30:00,48.71,48.72,48.69,48.72,26277.0,39.4862,39.4944,39.47,39.4944,26277.0
2018-09-24 12:35:00,48.71,48.71,48.67,48.68,21547.0,39.4862,39.4862,39.4538,39.4619,21547.0
2018-09-24 12:40:00,48.68,48.68,48.62,48.64,48806.0,39.4619,39.4619,39.4133,39.4295,48806.0
2018-09-24 12:45:00,48.65,48.68,48.64,48.68,71140.0,39.4376,39.4619,39.4295,39.4619,71140.0
2018-09-24 12:50:00,48.67,48.69,48.61,48.63,27627.0,39.4538,39.47,39.4052,39.4214,27627.0
2018-09-24 12:55:00,48.62,48.66,48.61,48.64,22170.0,39.4133,39.4457,39.4052,39.4295,22170.0
2018-09-24 13:00:00,48.64,48.67,48.63,48.66,26378.0,39.4295,39.4538,39.4214,39.4457,26378.0
2018-09-24 13:05:00,48.67,48.71,48.67,48.7,24002.0,39.4538,39.4862,39.4538,39.4781,24002.0
2018-09-24 13:10:00,48.7,48.73,48.69,48.7,26018.0,39.4781,39.5025,39.47,39.4781,26018.0
2018-09-24 13:15:00,48.7,48.71,48.64,48.66,24759.0,39.4781,39.4862,39.4295,39.4457,24759.0
2018-09-24 13:20:00,48.67,48.7,48.66,48.68,21392.0,39.4538,39.4781,39.4457,39.4619,21392.0
2018-09-24 13:25:00,48.68,48.68,48.63,48.66,22676.0,39.4619,39.4619,39.4214,39.4457,22676.0
2018-09-24 13:30:00,48.66,48.71,48.66,48.7,27097.0,39.4457,39.4862,39.4457,39.4781,27097.0
2018-09-24 13:35:00,48.7,48.73,48.67,48.71,41979.0,39.4781,39.5025,39.4538,39.4862,41979.0
2018-09-24 13:40:00,48.71,48.74,48.69,48.72,22631.0,39.4862,39.5106,39.47,39.4944,22631.0
2018-09-24 13:45:00,48.73,48.74,48.68,48.69,27315.0,39.5025,39.5106,39.4619,39.47,27315.0
2018-09-24 13:50:00,48.7,48.71,48.67,48.68,28895.0,39.4781,39.4862,39.4538,39.4619,28895.0
2018-09-24 13:55:00,48.68,48.72,48.68,48.69,34260.0,39.4619,39.4944,39.4619,39.47,34260.0
2018-09-24 14:00:00,48.69,48.7,48.67,48.68,71835.0,39.47,39.4781,39.4538,39.4619,71835.0
2018-09-24 14:05:00,48.68,48.7,48.64,48.69,43483.0,39.4619,39.4781,39.4295,39.47,43483.0
2018-09-24 14:10:00,48.69,48.7,48.66,48.69,23028.0,39.47,39.4781,39.4457,39.47,23028.0
2018-09-24 14:15:00,48.7,48.71,48.66,48.67,45791.0,39.4781,39.4862,39.4457,39.4538,45791.0
2018-09-24 14:20:00,48.67,48.7,48.65,48.65,39708.0,39.4538,39.4781,39.4376,39.4376,39708.0
2018-09-24 14:25:00,48.66,48.72,48.63,48.69,54734.0,39.4457,39.4944,39.4214,39.47,54734.0
2018-09-24 14:30:00,48.69,48.7,48.64,48.65,17180.0,39.47,39.4781,39.4295,39.4376,17180.0
2018-09-24 14:35:00,48.66,48.69,48.64,48.68,23982.0,39.4457,39.47,39.4295,39.4619,23982.0
2018-09-24 14:40:00,48.68,48.69,48.66,48.67,77109.0,39.4619,39.47,39.4457,39.4538,77109.0
2018-09-24 14:45:00,48.66,48.68,48.65,48.66,30579.0,39.4457,39.4619,39.4376,39.4457,30579.0
2018-09-24 14:50:00,48.66,48.68,48.64,48.66,29638.0,39.4457,39.4619,39.4295,39.4457,29638.0
2018-09-24 14:55:00,48.67,48.67,48.62,48.62,26979.0,39.4538,39.4538,39.4133,39.4133,26979.0
2018-09-24 15:00:00,48.63,48.68,48.61,48.68,45124.0,39.4214,39.4619,39.4052,39.4619,45124.0
2018-09-24 15:05:00,48.68,48.69,48.65,48.67,71388.0,39.4619,39.47,39.4376,39.4538,71388.0
2018-09-24 15:10:00,48.67,48.69,48.62,48.63,42467.0,39.4538,39.47,39.4133,39.4214,42467.0
2018-09-24 15:15:00,48.63,48.66,48.62,48.65,61127.0,39.4214,39.4457,39.4133,39.4376,61127.0
2018-09-24 15:20:00,48.64,48.64,48.57,48.59,92381.0,39.4295,39.4295,39.3728,39.389,92381.0
2018-09-24 15:25:00,48.6,48.62,48.59,48.59,60759.0,39.3971,39.4133,39.389,39.389,60759.0
2018-09-24 15:30:00,48.59,48.6,48.54,48.55,153731.0,39.389,39.3971,39.3484,39.3565,153731.0
2018-09-24 15:35:00,48.55,48.56,48.52,48.56,181904.0,39.3565,39.3646,39.3322,39.3646,181904.0
2018-09-24 15:40:00,48.56,48.56,48.51,48.52,140962.0,39.3646,39.3646,39.3241,39.3322,140962.0
2018-09-24 15:45:00,48.52,48.56,48.51,48.53,200525.0,39.3322,39.3646,39.3241,39.3403,200525.0
2018-09-24 15:50:00,48.53,48.54,48.48,48.5,264124.0,39.3403,39.3484,39.2998,39.316,264124.0
2018-09-24 15:55:00,48.5,48.57,48.49,48.55,833442.0,39.316,39.3728,39.3079,39.3565,833442.0
2018-09-25 09:30:00,48.7,48.8,48.65,48.7,248700.0,39.4781,39.5592,39.4376,39.4781,248700.0
2018-09-25 09:35:00,48.71,48.75,48.58,48.62,129742.0,39.4862,39.5187,39.3809,39.4133,129742.0
2018-09-25 09:40:00,48.61,48.85,48.61,48.78,138606.0,39.4052,39.5997,39.4052,39.543,138606.0
2018-09-25 09:45:00,48.78,48.91,48.78,48.78,167477.0,39.543,39.6484,39.543,39.543,167477.0
2018-09-25 09:50:00,48.78,48.86,48.76,48.86,97939.0,39.543,39.6078,39.5268,39.6078,97939.0
2018-09-25 09:55:00,48.86,48.94,48.81,48.82,155112.0,39.6078,39.6727,39.5673,39.5754,155112.0
2018-09-25 10:00:00,48.82,48.98,48.81,48.98,127286.0,39.5754,39.7051,39.5673,39.7051,127286.0
2018-09-25 10:05:00,48.98,49.05,48.96,49.02,213290.0,39.7051,39.7619,39.6889,39.7375,213290.0
2018-09-25 10:10:00,49.02,49.08,48.99,49.08,101410.0,39.7375,39.7862,39.7132,39.7862,101410.0
2018-09-25 10:15:00,49.08,49.19,49.07,49.16,129899.0,39.7862,39.8754,39.7781,39.851,129899.0
2018-09-25 10:20:00,49.16,49.16,49.05,49.07,68860.0,39.851,39.851,39.7619,39.7781,68860.0
2018-09-25 10:25:00,49.06,49.08,49.0,49.05,54326.0,39.77,39.7862,39.7213,39.7619,54326.0
2018-09-25 10:30:00,49.06,49.07,48.95,48.97,136793.0,39.77,39.7781,39.6808,39.697,136793.0
2018-09-25 10:35:00,48.97,48.98,48.87,48.91,56275.0,39.697,39.7051,39.6159,39.6484,56275.0
2018-09-25 10:40:00,48.92,48.94,48.86,48.94,45731.0,39.6565,39.6727,39.6078,39.6727,45731.0
2018-09-25 10:45:00,48.95,48.99,48.93,48.94,43768.0,39.6808,39.7132,39.6646,39.6727,43768.0
2018-09-25 10:50:00,48.94,49.0,48.94,48.97,53973.0,39.6727,39.7213,39.6727,39.697,53973.0
2018-09-25 10:55:00,48.97,48.99,48.9,48.9,87365.0,39.697,39.7132,39.6403,39.6403,87365.0
2018-09-25 11:00:00,48.9,48.91,48.68,48.79,199892.0,39.6403,39.6484,39.4619,39.5511,199892.0
2018-09-25 11:05:00,48.79,48.79,48.74,48.79,87316.0,39.5511,39.5511,39.5106,39.5511,87316.0
2018-09-25 11:10:00,48.79,48.81,48.74,48.77,139598.0,39.5511,39.5673,39.5106,39.5349,139598.0
2018-09-25 11:15:00,48.77,48.79,48.68,48.69,67104.0,39.5349,39.5511,39.4619,39.47,67104.0
2018-09-25 11:20:00,48.69,48.74,48.66,48.66,73563.0,39.47,39.5106,39.4457,39.4457,73563.0
2018-09-25 11:25:00,48.65,48.72,48.63,48.72,129872.0,39.4376,39.4944,39.4214,39.4944,129872.0
2018-09-25 11:30:00,48.72,48.75,48.66,48.71,78779.0,39.4944,39.5187,39.4457,39.4862,78779.0
2018-09-25 11:35:00,48.7,48.7,48.66,48.68,46560.0,39.4781,39.4781,39.4457,39.4619,46560.0
2018-09-25 11:40:00,48.69,48.69,48.57,48.57,71485.0,39.47,39.47,39.3728,39.3728,71485.0
2018-09-25 11:45:00,48.58,48.6,48.52,48.53,79641.0,39.3809,39.3971,39.3322,39.3403,79641.0
2018-09-25 11:50:00,48.53,48.57,48.51,48.52,64525.0,39.3403,39.3728,39.3241,39.3322,64525.0
2018-09-25 11:55:00,48.51,48.52,48.43,48.47,82957.0,39.3241,39.3322,39.2593,39.2917,82957.0
2018-09-25 12:00:00,48.48,48.51,48.44,48.5,70953.0,39.2998,39.3241,39.2674,39.316,70953.0
2018-09-25 12:05:00,48.5,48.57,48.47,48.56,59656.0,39.316,39.3728,39.2917,39.3646,59656.0
2018-09-25 12:10:00,48.56,48.59,48.55,48.57,54990.0,39.3646,39.389,39.3565,39.3728,54990.0
2018-09-25 12:15:00,48.57,48.57,48.53,48.55,23372.0,39.3728,39.3728,39.3403,39.3565,23372.0
2018-09-25 12:20:00,48.54,48.55,48.52,48.52,32527.0,39.3484,39.3565,39.3322,39.3322,32527.0
2018-09-25 12:25:00,48.53,48.54,48.49,48.51,59297.0,39.3403,39.3484,39.3079,39.3241,59297.0
2018-09-25 12:30:00,48.51,48.53,48.48,48.5,46850.0,39.3241,39.3403,39.2998,39.316,46850.0
2018-09-25 12:35:00,48.49,48.54,48.48,48.51,57532.0,39.3079,39.3484,39.2998,39.3241,57532.0
2018-09-25 12:40:00,48.51,48.52,48.49,48.51,25246.0,39.3241,39.3322,39.3079,39.3241,25246.0
2018-09-25 12:45:00,48.5,48.51,48.46,48.48,49837.0,39.316,39.3241,39.2836,39.2998,49837.0
2018-09-25 12:50:00,48.48,48.48,48.43,48.45,60153.0,39.2998,39.2998,39.2593,39.2755,60153.0
2018-09-25 12:55:00,48.45,48.46,48.42,48.44,40814.0,39.2755,39.2836,39.2512,39.2674,40814.0
2018-09-25 13:00:00,48.43,48.44,48.38,48.39,62761.0,39.2593,39.2674,39.2187,39.2268,62761.0
2018-09-25 13:05:00,48.39,48.41,48.35,48.4,52480.0,39.2268,39.2431,39.1944,39.2349,52480.0
2018-09-25 13:10:00,48.4,48.46,48.39,48.46,169825.0,39.2349,39.2836,39.2268,39.2836,169825.0
2018-09-25 13:15:00,48.45,48.5,48.44,48.48,40332.0,39.2755,39.316,39.2674,39.2998,40332.0
2018-09-25 13:20:00,48.49,48.51,48.45,48.46,50969.0,39.3079,39.3241,39.2755,39.2836,50969.0
2018-09-25 13:25:00,48.46,48.47,48.44,48.46,45507.0,39.2836,39.2917,39.2674,39.2836,45507.0
2018-09-25 13:30:00,48.46,48.46,48.43,48.44,54969.0,39.2836,39.2836,39.2593,39.2674,54969.0
2018-09-25 13:35:00,48.43,48.46,48.42,48.43,36346.0,39.2593,39.2836,39.2512,39.2593,36346.0
2018-09-25 13:40:00,48.43,48.43,48.34,48.37,69671.0,39.2593,39.2593,39.1863,39.2106,69671.0
2018-09-25 13:45:00,48.37,48.39,48.33,48.38,40960.0,39.2106,39.2268,39.1782,39.2187,40960.0
2018-09-25 13:50:00,48.38,48.4,48.37,48.39,36512.0,39.2187,39.2349,39.2106,39.2268,36512.0
2018-09-25 13:55:00,48.39,48.42,48.37,48.42,28051.0,39.2268,39.2512,39.2106,39.2512,28051.0
2018-09-25 14:00:00,48.41,48.42,48.38,48.38,40008.0,39.2431,39.2512,39.2187,39.2187,40008.0
2018-09-25 14:05:00,48.39,48.4,48.35,48.37,40543.0,39.2268,39.2349,39.1944,39.2106,40543.0
2018-09-25 14:10:00,48.36,48.38,48.35,48.37,34633.0,39.2025,39.2187,39.1944,39.2106,34633.0
2018-09-25 14:15:00,48.37,48.45,48.36,48.44,58432.0,39.2106,39.2755,39.2025,39.2674,58432.0
2018-09-25 14:20:00,48.45,48.51,48.43,48.49,63276.0,39.2755,39.3241,39.2593,39.3079,63276.0
2018-09-25 14:25:00,48.5,48.51,48.45,48.46,56657.0,39.316,39.3241,39.2755,39.2836,56657.0
2018-09-25 14:30:00,48.45,48.45,48.41,48.43,104073.0,39.2755,39.2755,39.2431,39.2593,104073.0
2018-09-25 14:35:00,48.44,48.47,48.42,48.46,37656.0,39.2674,39.2917,39.2512,39.2836,37656.0
2018-09-25 14:40:00,48.46,48.47,48.42,48.43,42427.0,39.2836,39.2917,39.2512,39.2593,42427.0
2018-09-25 14:45:00,48.43,48.44,48.41,48.43,41777.0,39.2593,39.2674,39.2431,39.2593,41777.0
2018-09-25 14:50:00,48.43,48.44,48.4,48.41,45244.0,39.2593,39.2674,39.2349,39.2431,45244.0
2018-09-25 14:55:00,48.42,48.45,48.41,48.44,76521.0,39.2512,39.2755,39.2431,39.2674,76521.0
2018-09-25 15:00:00,48.44,48.46,48.41,48.41,69337.0,39.2674,39.2836,39.2431,39.2431,69337.0
2018-09-25 15:05:00,48.41,48.42,48.4,48.41,49485.0,39.2431,39.2512,39.2349,39.2431,49485.0
2018-09-25 15:10:00,48.41,48.43,48.4,48.41,45763.0,39.2431,39.2593,39.2349,39.2431,45763.0
2018-09-25 15:15:00,48.41,48.43,48.4,48.41,50356.0,39.2431,39.2593,39.2349,39.2431,50356.0
2018-09-25 15:20:00,48.41,48.44,48.41,48.43,69313.0,39.2431,39.2674,39.2431,39.2593,69313.0
2018-09-25 15:25:00,48.43,48.48,48.42,48.48,107403.0,39.2593,39.2998,39.2512,39.2998,107403.0
2018-09-25 15:30:00,48.48,48.49,48.44,48.45,70653.0,39.2998,39.3079,39.2674,39.2755,70653.0
2018-09-25 15:35:00,48.45,48.52,48.42,48.52,155766.0,39.2755,39.3322,39.2512,39.3322,155766.0
2018-09-25 15:40:00,48.52,48.53,48.4,48.41,217633.0,39.3322,39.3403,39.2349,39.2431,217633.0
2018-09-25 15:45:00,48.41,48.45,48.4,48.41,175454.0,39.2431,39.2755,39.2349,39.2431,175454.0
2018-09-25 15:50:00,48.41,48.43,48.36,48.36,237595.0,39.2431,39.2593,39.2025,39.2025,237595.0
2018-09-25 15:55:00,48.37,48.37,48.25,48.28,1019176.0,39.2106,39.2106,39.1134,39.1377,1019176.0
2018-09-26 09:30:00,48.36,48.37,48.23,48.28,154857.0,39.2025,39.2106,39.0971,39.1377,154857.0
2018-09-26 09:35:00,48.28,48.49,48.23,48.49,67426.0,39.1377,39.3079,39.0971,39.3079,67426.0
2018-09-26 09:40:00,48.49,48.49,48.37,48.41,35423.0,39.3079,39.3079,39.2106,39.2431,35423.0
2018-09-26 09:45:00,48.41,48.44,48.31,48.35,30126.0,39.2431,39.2674,39.162,39.1944,30126.0
2018-09-26 09:50:00,48.35,48.37,48.3,48.32,24418.0,39.1944,39.2106,39.1539,39.1701,24418.0
2018-09-26 09:55:00,48.33,48.37,48.28,48.29,28124.0,39.1782,39.2106,39.1377,39.1458,28124.0
2018-09-26 10:00:00,48.28,48.28,48.23,48.25,77139.0,39.1377,39.1377,39.0971,39.1134,77139.0
2018-09-26 10:05:00,48.24,48.26,48.18,48.19,131089.0,39.1052,39.1215,39.0566,39.0647,131089.0
2018-09-26 10:10:00,48.19,48.24,48.14,48.23,124090.0,39.0647,39.1052,39.0242,39.0971,124090.0
2018-09-26 10:15:00,48.22,48.35,48.22,48.34,65415.0,39.089,39.1944,39.089,39.1863,65415.0
2018-09-26 10:20:00,48.34,48.38,48.32,48.35,31230.0,39.1863,39.2187,39.1701,39.1944,31230.0
2018-09-26 10:25:00,48.35,48.35,48.27,48.28,35666.0,39.1944,39.1944,39.1296,39.1377,35666.0
2018-09-26 10:30:00,48.28,48.31,48.24,48.26,46908.0,39.1377,39.162,39.1052,39.1215,46908.0
2018-09-26 10:35:00,48.26,48.38,48.24,48.37,53376.0,39.1215,39.2187,39.1052,39.2106,53376.0
2018-09-26 10:40:00,48.38,48.41,48.34,48.4,43297.0,39.2187,39.2431,39.1863,39.2349,43297.0
2018-09-26 10:45:00,48.4,48.42,48.35,48.36,28757.0,39.2349,39.2512,39.1944,39.2025,28757.0
2018-09-26 10:50:00,48.36,48.42,48.33,48.39,32975.0,39.2025,39.2512,39.1782,39.2268,32975.0
2018-09-26 10:55:00,48.38,48.41,48.36,48.4,21009.0,39.2187,39.2431,39.2025,39.2349,21009.0
2018-09-26 11:00:00,48.39,48.43,48.38,48.4,34362.0,39.2268,39.2593,39.2187,39.2349,34362.0
2018-09-26 11:05:00,48.39,48.46,48.38,48.43,33694.0,39.2268,39.2836,39.2187,39.2593,33694.0
2018-09-26 11:10:00,48.43,48.43,48.39,48.43,26204.0,39.2593,39.2593,39.2268,39.2593,26204.0
2018-09-26 11:15:00,48.43,48.46,48.42,48.45,21379.0,39.2593,39.2836,39.2512,39.2755,21379.0
2018-09-26 11:20:00,48.45,48.46,48.37,48.39,42414.0,39.2755,39.2836,39.2106,39.2268,42414.0
2018-09-26 11:25:00,48.39,48.4,48.37,48.39,29532.0,39.2268,39.2349,39.2106,39.2268,29532.0
2018-09-26 11:30:00,48.39,48.39,48.33,48.34,36707.0,39.2268,39.2268,39.1782,39.1863,36707.0
2018-09-26 11:35:00,48.33,48.35,48.3,48.3,38336.0,39.1782,39.1944,39.1539,39.1539,38336.0
2018-09-26 11:40:00,48.3,48.34,48.28,48.32,49626.0,39.1539,39.1863,39.1377,39.1701,49626.0
2018-09-26 11:45:00,48.32,48.36,48.3,48.31,49239.0,39.1701,39.2025,39.1539,39.162,49239.0
2018-09-26 11:50:00,48.31,48.32,48.26,48.27,32417.0,39.162,39.1701,39.1215,39.1296,32417.0
2018-09-26 11:55:00,48.27,48.33,48.26,48.32,25238.0,39.1296,39.1782,39.1215,39.1701,25238.0
2018-09-26 12:00:00,48.33,48.33,48.29,48.29,35430.0,39.1782,39.1782,39.1458,39.1458,35430.0
2018-09-26 12:05:00,48.29,48.3,48.27,48.28,19741.0,39.1458,39.1539,39.1296,39.1377,19741.0
2018-09-26 12:10:00,48.28,48.32,48.26,48.32,26058.0,39.1377,39.1701,39.1215,39.1701,26058.0
2018-09-26 12:15:00,48.32,48.32,48.29,48.3,15241.0,39.1701,39.1701,39.1458,39.1539,15241.0
2018-09-26 12:20:00,48.3,48.37,48.3,48.36,49775.0,39.1539,39.2106,39.1539,39.2025,49775.0
2018-09-26 12:25:00,48.36,48.38,48.35,48.37,29547.0,39.2025,39.2187,39.1944,39.2106,29547.0
2018-09-26 12:30:00,48.38,48.38,48.34,48.35,26952.0,39.2187,39.2187,39.1863,39.1944,26952.0
2018-09-26 12:35:00,48.34,48.34,48.3,48.33,33401.0,39.1863,39.1863,39.1539,39.1782,33401.0
2018-09-26 12:40:00,48.32,48.33,48.31,48.32,13958.0,39.1701,39.1782,39.162,39.1701,13958.0
2018-09-26 12:45:00,48.32,48.34,48.29,48.34,26520.0,39.1701,39.1863,39.1458,39.1863,26520.0
2018-09-26 12:50:00,48.33,48.33,48.3,48.3,19008.0,39.1782,39.1782,39.1539,39.1539,19008.0
2018-09-26 12:55:00,48.3,48.34,48.29,48.33,32040.0,39.1539,39.1863,39.1458,39.1782,32040.0
2018-09-26 13:00:00,48.33,48.35,48.31,48.34,27787.0,39.1782,39.1944,39.162,39.1863,27787.0
2018-09-26 13:05:00,48.34,48.34,48.26,48.27,54802.0,39.1863,39.1863,39.1215,39.1296,54802.0
2018-09-26 13:10:00,48.27,48.29,48.26,48.28,61427.0,39.1296,39.1458,39.1215,39.1377,61427.0
2018-09-26 13:15:00,48.28,48.31,48.27,48.29,16619.0,39.1377,39.162,39.1296,39.1458,16619.0
2018-09-26 13:20:00,48.29,48.3,48.24,48.27,22712.0,39.1458,39.1539,39.1052,39.1296,22712.0
2018-09-26 13:25:00,48.27,48.3,48.26,48.29,19842.0,39.1296,39.1539,39.1215,39.1458,19842.0
2018-09-26 13:30:00,48.29,48.29,48.25,48.27,62828.0,39.1458,39.1458,39.1134,39.1296,62828.0
2018-09-26 13:35:00,48.27,48.3,48.26,48.3,25931.0,39.1296,39.1539,39.1215,39.1539,25931.0
2018-09-26 13:40:00,48.31,48.36,48.31,48.34,26084.0,39.162,39.2025,39.162,39.1863,26084.0
2018-09-26 13:45:00,48.34,48.4,48.34,48.36,70462.0,39.1863,39.2349,39.1863,39.2025,70462.0
2018-09-26 13:50:00,48.36,48.39,48.34,48.35,34722.0,39.2025,39.2268,39.1863,39.1944,34722.0
2018-09-26 13:55:00,48.35,48.36,48.29,48.33,70236.0,39.1944,39.2025,39.1458,39.1782,70236.0
2018-09-26 14:00:00,48.33,48.34,48.16,48.2,204131.0,39.1782,39.1863,39.0404,39.0728,204131.0
2018-09-26 14:05:00,48.2,48.21,48.1,48.13,54713.0,39.0728,39.0809,38.9918,39.0161,54713.0
2018-09-26 14:10:00,48.13,48.27,48.09,48.27,110290.0,39.0161,39.1296,38.9836,39.1296,110290.0
2018-09-26 14:15:00,48.28,48.4,48.27,48.34,129888.0,39.1377,39.2349,39.1296,39.1863,129888.0
2018-09-26 14:20:00,48.34,48.36,48.25,48.25,64336.0,39.1863,39.2025,39.1134,39.1134,64336.0
2018-09-26 14:25:00,48.25,48.25,48.2,48.24,57734.0,39.1134,39.1134,39.0728,39.1052,57734.0
2018-09-26 14:30:00,48.23,48.23,48.12,48.12,81719.0,39.0971,39.0971,39.008,39.008,81719.0
2018-09-26 14:35:00,48.13,48.23,48.09,48.21,150976.0,39.0161,39.0971,38.9836,39.0809,150976.0
2018-09-26 14:40:00,48.2,48.25,48.19,48.21,79936.0,39.0728,39.1134,39.0647,39.0809,79936.0
2018-09-26 14:45:00,48.21,48.22,48.12,48.16,58649.0,39.0809,39.089,39.008,39.0404,58649.0
2018-09-26 14:50:00,48.16,48.18,48.07,48.08,59208.0,39.0404,39.0566,38.9674,38.9755,59208.0
2018-09-26 14:55:00,48.07,48.12,48.04,48.04,55854.0,38.9674,39.008,38.9431,38.9431,55854.0
2018-09-26 15:00:00,48.03,48.04,47.9,47.93,195025.0,38.935,38.9431,38.8296,38.8539,195025.0
2018-09-26 15:05:00,47.93,47.99,47.85,47.98,154834.0,38.8539,38.9026,38.7891,38.8945,154834.0
2018-09-26 15:10:00,47.98,48.0,47.94,47.96,66430.0,38.8945,38.9107,38.8621,38.8783,66430.0
2018-09-26 15:15:00,47.96,48.01,47.96,48.0,61441.0,38.8783,38.9188,38.8783,38.9107,61441.0
2018-09-26 15:20:00,48.0,48.05,47.99,48.03,73955.0,38.9107,38.9512,38.9026,38.935,73955.0
2018-09-26 15:25:00,48.02,48.03,47.94,47.95,136820.0,38.9269,38.935,38.8621,38.8702,136820.0
2018-09-26 15:30:00,47.94,47.97,47.91,47.91,159040.0,38.8621,38.8864,38.8377,38.8377,159040.0
2018-09-26 15:35:00,47.91,47.92,47.85,47.9,220768.0,38.8377,38.8458,38.7891,38.8296,220768.0
2018-09-26 15:40:00,47.89,47.9,47.73,47.75,329102.0,38.8215,38.8296,38.6918,38.708,329102.0
2018-09-26 15:45:00,47.74,47.75,47.54,47.63,338278.0,38.6999,38.708,38.5378,38.6108,338278.0
2018-09-26 15:50:00,47.63,47.71,47.6,47.67,292862.0,38.6108,38.6756,38.5864,38.6432,292862.0
2018-09-26 15:55:00,47.67,47.77,47.65,47.72,868232.0,38.6432,38.7242,38.627,38.6837,868232.0
2018-09-27 09:30:00,47.83,47.83,47.59,47.63,228961.0,38.7729,38.7729,38.5783,38.6108,228961.0
2018-09-27 09:35:00,47.63,47.69,47.55,47.69,231783.0,38.6108,38.6594,38.5459,38.6594,231783.0
2018-09-27 09:40:00,47.7,47.71,47.63,47.68,148041.0,38.6675,38.6756,38.6108,38.6513,148041.0
2018-09-27 09:45:00,47.69,47.74,47.57,47.63,172385.0,38.6594,38.6999,38.5621,38.6108,172385.0
2018-09-27 09:50:00,47.63,47.69,47.63,47.65,119879.0,38.6108,38.6594,38.6108,38.627,119879.0
2018-09-27 09:55:00,47.65,47.72,47.64,47.72,73352.0,38.627,38.6837,38.6189,38.6837,73352.0
2018-09-27 10:00:00,47.72,47.94,47.71,47.88,106714.0,38.6837,38.8621,38.6756,38.8134,106714.0
2018-09-27 10:05:00,47.88,47.9,47.79,47.8,120231.0,38.8134,38.8296,38.7405,38.7486,120231.0
2018-09-27 10:10:00,47.8,47.84,47.78,47.83,90144.0,38.7486,38.781,38.7323,38.7729,90144.0
2018-09-27 10:15:00,47.83,47.89,47.82,47.86,143615.0,38.7729,38.8215,38.7648,38.7972,143615.0
2018-09-27 10:20:00,47.86,47.87,47.79,47.86,109116.0,38.7972,38.8053,38.7405,38.7972,109116.0
2018-09-27 10:25:00,47.86,47.91,47.82,47.87,119508.0,38.7972,38.8377,38.7648,38.8053,119508.0
2018-09-27 10:30:00,47.87,47.97,47.87,47.97,50872.0,38.8053,38.8864,38.8053,38.8864,50872.0
2018-09-27 10:35:00,47.98,48.05,47.95,48.02,109051.0,38.8945,38.9512,38.8702,38.9269,109051.0
2018-09-27 10:40:00,48.02,48.07,48.01,48.06,130965.0,38.9269,38.9674,38.9188,38.9593,130965.0
2018-09-27 10:45:00,48.07,48.08,47.98,48.02,180489.0,38.9674,38.9755,38.8945,38.9269,180489.0
2018-09-27 10:50:00,48.02,48.08,48.01,48.04,115220.0,38.9269,38.9755,38.9188,38.9431,115220.0
2018-09-27 10:55:00,48.04,48.08,47.96,47.98,133973.0,38.9431,38.9755,38.8783,38.8945,133973.0
2018-09-27 11:00:00,47.99,48.07,47.99,48.07,36595.0,38.9026,38.9674,38.9026,38.9674,36595.0
2018-09-27 11:05:00,48.08,48.12,48.07,48.12,41996.0,38.9755,39.008,38.9674,39.008,41996.0
2018-09-27 11:10:00,48.12,48.16,48.01,48.05,102962.0,39.008,39.0404,38.9188,38.9512,102962.0
2018-09-27 11:15:00,48.05,48.06,47.98,47.99,61899.0,38.9512,38.9593,38.8945,38.9026,61899.0
2018-09-27 11:20:00,47.99,48.01,47.93,47.99,43642.0,38.9026,38.9188,38.8539,38.9026,43642.0
2018-09-27 11:25:00,47.99,48.02,47.98,48.02,49901.0,38.9026,38.9269,38.8945,38.9269,49901.0
2018-09-27 11:30:00,48.01,48.05,47.94,47.95,41864.0,38.9188,38.9512,38.8621,38.8702,41864.0
2018-09-27 11:35:00,47.95,48.03,47.93,48.01,35546.0,38.8702,38.935,38.8539,38.9188,35546.0
2018-09-27 11:40:00,48.0,48.07,47.99,48.04,31094.0,38.9107,38.9674,38.9026,38.9431,31094.0
2018-09-27 11:45:00,48.03,48.06,48.0,48.05,27311.0,38.935,38.9593,38.9107,38.9512,27311.0
2018-09-27 11:50:00,48.04,48.07,48.0,48.05,31221.0,38.9431,38.9674,38.9107,38.9512,31221.0
2018-09-27 11:55:00,48.04,48.09,48.02,48.08,34077.0,38.9431,38.9836,38.9269,38.9755,34077.0
2018-09-27 12:00:00,48.08,48.1,48.03,48.1,27069.0,38.9755,38.9918,38.935,38.9918,27069.0
2018-09-27 12:05:00,48.1,48.12,47.97,47.99,66407.0,38.9918,39.008,38.8864,38.9026,66407.0
2018-09-27 12:10:00,47.98,48.0,47.93,47.97,54921.0,38.8945,38.9107,38.8539,38.8864,54921.0
2018-09-27 12:15:00,47.97,48.06,47.96,48.05,61985.0,38.8864,38.9593,38.8783,38.9512,61985.0
2018-09-27 12:20:00,48.05,48.05,47.97,47.97,40407.0,38.9512,38.9512,38.8864,38.8864,40407.0
2018-09-27 12:25:00,47.97,48.01,47.96,48.0,40399.0,38.8864,38.9188,38.8783,38.9107,40399.0
2018-09-27 12:30:00,48.01,48.02,47.97,48.02,56059.0,38.9188,38.9269,38.8864,38.9269,56059.0
2018-09-27 12:35:00,48.02,48.06,47.99,48.06,64841.0,38.9269,38.9593,38.9026,38.9593,64841.0
2018-09-27 12:40:00,48.05,48.09,48.04,48.07,121321.0,38.9512,38.9836,38.9431,38.9674,121321.0
2018-09-27 12:45:00,48.07,48.08,48.05,48.05,63583.0,38.9674,38.9755,38.9512,38.9512,63583.0
2018-09-27 12:50:00,48.06,48.11,48.05,48.11,93801.0,38.9593,38.9999,38.9512,38.9999,93801.0
2018-09-27 12:55:00,48.11,48.12,48.05,48.05,56279.0,38.9999,39.008,38.9512,38.9512,56279.0
2018-09-27 13:00:00,48.06,48.12,48.04,48.09,129508.0,38.9593,39.008,38.9431,38.9836,129508.0
2018-09-27 13:05:00,48.09,48.1,48.08,48.09,54176.0,38.9836,38.9918,38.9755,38.9836,54176.0
2018-09-27 13:10:00,48.09,48.1,48.05,48.08,77943.0,38.9836,38.9918,38.9512,38.9755,77943.0
2018-09-27 13:15:00,48.08,48.09,48.07,48.08,54928.0,38.9755,38.9836,38.9674,38.9755,54928.0
2018-09-27 13:20:00,48.08,48.08,48.02,48.03,110315.0,38.9755,38.9755,38.9269,38.935,110315.0
2018-09-27 13:25:00,48.03,48.07,48.02,48.07,50210.0,38.935,38.9674,38.9269,38.9674,50210.0
2018-09-27 13:30:00,48.07,48.11,48.05,48.07,89957.0,38.9674,38.9999,38.9512,38.9674,89957.0
2018-09-27 13:35:00,48.07,48.09,48.06,48.06,31578.0,38.9674,38.9836,38.9593,38.9593,31578.0
2018-09-27 13:40:00,48.07,48.07,48.01,48.07,64408.0,38.9674,38.9674,38.9188,38.9674,64408.0
2018-09-27 13:45:00,48.07,48.07,48.02,48.04,27224.0,38.9674,38.9674,38.9269,38.9431,27224.0
2018-09-27 13:50:00,48.04,48.05,48.02,48.05,27068.0,38.9431,38.9512,38.9269,38.9512,27068.0
2018-09-27 13:55:00,48.05,48.08,48.03,48.03,34885.0,38.9512,38.9755,38.935,38.935,34885.0
2018-09-27 14:00:00,48.03,48.05,48.01,48.02,69233.0,38.935,38.9512,38.9188,38.9269,69233.0
2018-09-27 14:05:00,48.02,48.04,47.97,48.04,108830.0,38.9269,38.9431,38.8864,38.9431,108830.0
2018-09-27 14:10:00,48.03,48.06,48.0,48.01,70323.0,38.935,38.9593,38.9107,38.9188,70323.0
2018-09-27 14:15:00,48.01,48.03,48.0,48.03,47430.0,38.9188,38.935,38.9107,38.935,47430.0
2018-09-27 14:20:00,48.03,48.06,47.98,48.02,180113.0,38.935,38.9593,38.8945,38.9269,180113.0
2018-09-27 14:25:00,48.01,48.05,48.01,48.02,95398.0,38.9188,38.9512,38.9188,38.9269,95398.0
2018-09-27 14:30:00,48.01,48.05,47.99,48.04,56893.0,38.9188,38.9512,38.9026,38.9431,56893.0
2018-09-27 14:35:00,48.03,48.04,47.99,48.02,65476.0,38.935,38.9431,38.9026,38.9269,65476.0
2018-09-27 14:40:00,48.02,48.02,47.99,48.0,39349.0,38.9269,38.9269,38.9026,38.9107,39349.0
2018-09-27 14:45:00,48.0,48.01,47.98,47.98,184615.0,38.9107,38.9188,38.8945,38.8945,184615.0
2018-09-27 14:50:00,47.99,48.0,47.97,48.0,38942.0,38.9026,38.9107,38.8864,38.9107,38942.0
2018-09-27 14:55:00,48.0,48.0,47.94,47.96,63932.0,38.9107,38.9107,38.8621,38.8783,63932.0
2018-09-27 15:00:00,47.96,48.03,47.96,48.0,64523.0,38.8783,38.935,38.8783,38.9107,64523.0
2018-09-27 15:05:00,48.01,48.01,47.94,47.95,92608.0,38.9188,38.9188,38.8621,38.8702,92608.0
2018-09-27 15:10:00,47.96,47.99,47.94,47.97,82837.0,38.8783,38.9026,38.8621,38.8864,82837.0
2018-09-27 15:15:00,47.97,48.0,47.96,47.99,87990.0,38.8864,38.9107,38.8783,38.9026,87990.0
2018-09-27 15:20:00,47.98,47.99,47.93,47.95,58561.0,38.8945,38.9026,38.8539,38.8702,58561.0
2018-09-27 15:25:00,47.94,47.95,47.87,47.88,85759.0,38.8621,38.8702,38.8053,38.8134,85759.0
2018-09-27 15:30:00,47.88,47.9,47.83,47.88,111829.0,38.8134,38.8296,38.7729,38.8134,111829.0
2018-09-27 15:35:00,47.88,47.91,47.83,47.85,295933.0,38.8134,38.8377,38.7729,38.7891,295933.0
2018-09-27 15:40:00,47.85,47.86,47.8,47.8,72987.0,38.7891,38.7972,38.7486,38.7486,72987.0
2018-09-27 15:45:00,47.8,47.83,47.8,47.8,419584.0,38.7486,38.7729,38.7486,38.7486,419584.0
2018-09-27 15:50:00,47.8,47.81,47.74,47.78,1499278.0,38.7486,38.7567,38.6999,38.7323,1499278.0
2018-09-27 15:55:00,47.78,47.83,47.77,47.77,590739.0,38.7323,38.7729,38.7242,38.7242,590739.0
2018-09-28 09:30:00,47.42,47.55,47.12,47.12,299610.0,38.4405,38.5459,38.1973,38.1973,299610.0
2018-09-28 09:35:00,47.13,47.16,47.01,47.01,264534.0,38.2054,38.2298,38.1082,38.1082,264534.0
2018-09-28 09:40:00,47.02,47.11,46.91,47.05,473546.0,38.1163,38.1892,38.0271,38.1406,473546.0
2018-09-28 09:45:00,47.05,47.05,46.8,46.82,216392.0,38.1406,38.1406,37.9379,37.9541,216392.0
2018-09-28 09:50:00,46.83,47.02,46.83,46.96,379237.0,37.9622,38.1163,37.9622,38.0676,379237.0
2018-09-28 09:55:00,46.96,47.21,46.95,47.2,141205.0,38.0676,38.2703,38.0595,38.2622,141205.0
2018-09-28 10:00:00,47.2,47.25,47.1,47.12,120149.0,38.2622,38.3027,38.1811,38.1973,120149.0
2018-09-28 10:05:00,47.13,47.15,47.04,47.09,67616.0,38.2054,38.2216,38.1325,38.173,67616.0
2018-09-28 10:10:00,47.09,47.12,47.05,47.07,81789.0,38.173,38.1973,38.1406,38.1568,81789.0
2018-09-28 10:15:00,47.07,47.1,47.05,47.06,64214.0,38.1568,38.1811,38.1406,38.1487,64214.0
2018-09-28 10:20:00,47.07,47.16,47.06,47.09,127259.0,38.1568,38.2298,38.1487,38.173,127259.0
2018-09-28 10:25:00,47.09,47.23,47.09,47.22,165051.0,38.173,38.2865,38.173,38.2784,165051.0
2018-09-28 10:30:00,47.21,47.25,47.13,47.16,122757.0,38.2703,38.3027,38.2054,38.2298,122757.0
2018-09-28 10:35:00,47.16,47.21,47.13,47.14,86145.0,38.2298,38.2703,38.2054,38.2135,86145.0
2018-09-28 10:40:00,47.14,47.2,47.13,47.19,76879.0,38.2135,38.2622,38.2054,38.2541,76879.0
2018-09-28 10:45:00,47.18,47.19,47.14,47.15,54681.0,38.246,38.2541,38.2135,38.2216,54681.0
2018-09-28 10:50:00,47.15,47.17,47.12,47.14,40638.0,38.2216,38.2379,38.1973,38.2135,40638.0
2018-09-28 10:55:00,47.14,47.17,47.12,47.15,123054.0,38.2135,38.2379,38.1973,38.2216,123054.0
2018-09-28 11:00:00,47.15,47.21,47.12,47.15,145244.0,38.2216,38.2703,38.1973,38.2216,145244.0
2018-09-28 11:05:00,47.15,47.18,47.14,47.18,53979.0,38.2216,38.246,38.2135,38.246,53979.0
2018-09-28 11:10:00,47.18,47.34,47.16,47.33,98555.0,38.246,38.3757,38.2298,38.3676,98555.0
2018-09-28 11:15:00,47.33,47.34,47.21,47.25,64979.0,38.3676,38.3757,38.2703,38.3027,64979.0
2018-09-28 11:20:00,47.24,47.28,47.2,47.22,76686.0,38.2946,38.327,38.2622,38.2784,76686.0
2018-09-28 11:25:00,47.23,47.23,47.16,47.18,64310.0,38.2865,38.2865,38.2298,38.246,64310.0
2018-09-28 11:30:00,47.19,47.19,47.1,47.13,176423.0,38.2541,38.2541,38.1811,38.2054,176423.0
2018-09-28 11:35:00,47.13,47.15,47.1,47.12,84856.0,38.2054,38.2216,38.1811,38.1973,84856.0
2018-09-28 11:40:00,47.11,47.12,47.01,47.04,100455.0,38.1892,38.1973,38.1082,38.1325,100455.0
2018-09-28 11:45:00,47.03,47.04,47.01,47.02,68816.0,38.1244,38.1325,38.1082,38.1163,68816.0
2018-09-28 11:50:00,47.03,47.03,46.97,46.99,75880.0,38.1244,38.1244,38.0757,38.0919,75880.0
2018-09-28 11:55:00,46.99,47.02,46.97,47.01,45774.0,38.0919,38.1163,38.0757,38.1082,45774.0
2018-09-28 12:00:00,47.0,47.05,46.99,47.04,99433.0,38.1001,38.1406,38.0919,38.1325,99433.0
2018-09-28 12:05:00,47.05,47.11,47.03,47.06,133412.0,38.1406,38.1892,38.1244,38.1487,133412.0
2018-09-28 12:10:00,47.05,47.07,47.03,47.05,157482.0,38.1406,38.1568,38.1244,38.1406,157482.0
2018-09-28 12:15:00,47.05,47.08,47.0,47.01,54812.0,38.1406,38.1649,38.1001,38.1082,54812.0
2018-09-28 12:20:00,47.01,47.06,47.0,47.05,40999.0,38.1082,38.1487,38.1001,38.1406,40999.0
2018-09-28 12:25:00,47.06,47.06,46.99,47.04,150405.0,38.1487,38.1487,38.0919,38.1325,150405.0
2018-09-28 12:30:00,47.04,47.1,47.03,47.1,55047.0,38.1325,38.1811,38.1244,38.1811,55047.0
2018-09-28 12:35:00,47.09,47.1,47.04,47.08,42142.0,38.173,38.1811,38.1325,38.1649,42142.0
2018-09-28 12:40:00,47.07,47.08,47.04,47.05,57087.0,38.1568,38.1649,38.1325,38.1406,57087.0
2018-09-28 12:45:00,47.06,47.07,46.95,46.95,157533.0,38.1487,38.1568,38.0595,38.0595,157533.0
2018-09-28 12:50:00,46.95,46.98,46.94,46.95,95321.0,38.0595,38.0838,38.0514,38.0595,95321.0
2018-09-28 12:55:00,46.94,46.96,46.88,46.91,153468.0,38.0514,38.0676,38.0028,38.0271,153468.0
2018-09-28 13:00:00,46.91,46.91,46.86,46.88,55584.0,38.0271,38.0271,37.9866,38.0028,55584.0
2018-09-28 13:05:00,46.88,46.9,46.87,46.89,29420.0,38.0028,38.019,37.9947,38.0109,29420.0
2018-09-28 13:10:00,46.9,46.92,46.87,46.89,145136.0,38.019,38.0352,37.9947,38.0109,145136.0
2018-09-28 13:15:00,46.88,46.91,46.88,46.91,82819.0,38.0028,38.0271,38.0028,38.0271,82819.0
2018-09-28 13:20:00,46.91,46.92,46.88,46.89,51584.0,38.0271,38.0352,38.0028,38.0109,51584.0
2018-09-28 13:25:00,46.89,46.91,46.88,46.91,128111.0,38.0109,38.0271,38.0028,38.0271,128111.0
2018-09-28 13:30:00,46.91,46.93,46.88,46.93,80263.0,38.0271,38.0433,38.0028,38.0433,80263.0
2018-09-28 13:35:00,46.93,47.0,46.92,46.97,50617.0,38.0433,38.1001,38.0352,38.0757,50617.0
2018-09-28 13:40:00,46.97,46.97,46.93,46.94,39829.0,38.0757,38.0757,38.0433,38.0514,39829.0
2018-09-28 13:45:00,46.94,46.96,46.92,46.92,66446.0,38.0514,38.0676,38.0352,38.0352,66446.0
2018-09-28 13:50:00,46.92,46.96,46.92,46.95,103393.0,38.0352,38.0676,38.0352,38.0595,103393.0
2018-09-28 13:55:00,46.95,46.95,46.89,46.9,75756.0,38.0595,38.0595,38.0109,38.019,75756.0
2018-09-28 14:00:00,46.89,46.96,46.89,46.9,92925.0,38.0109,38.0676,38.0109,38.019,92925.0
2018-09-28 14:05:00,46.9,46.92,46.89,46.91,117788.0,38.019,38.0352,38.0109,38.0271,117788.0
2018-09-28 14:10:00,46.91,46.94,46.89,46.94,116569.0,38.0271,38.0514,38.0109,38.0514,116569.0
2018-09-28 14:15:00,46.93,46.97,46.92,46.93,57584.0,38.0433,38.0757,38.0352,38.0433,57584.0
2018-09-28 14:20:00,46.93,46.95,46.92,46.94,41195.0,38.0433,38.0595,38.0352,38.0514,41195.0
2018-09-28 14:25:00,46.94,46.98,46.92,46.94,83148.0,38.0514,38.0838,38.0352,38.0514,83148.0
2018-09-28 14:30:00,46.94,46.96,46.92,46.94,51676.0,38.0514,38.0676,38.0352,38.0514,51676.0
2018-09-28 14:35:00,46.94,46.94,46.89,46.9,98601.0,38.0514,38.0514,38.0109,38.019,98601.0
2018-09-28 14:40:00,46.9,46.91,46.88,46.89,100625.0,38.019,38.0271,38.0028,38.0109,100625.0
2018-09-28 14:45:00,46.89,46.89,46.82,46.83,130205.0,38.0109,38.0109,37.9541,37.9622,130205.0
2018-09-28 14:50:00,46.83,46.83,46.78,46.79,130261.0,37.9622,37.9622,37.9217,37.9298,130261.0
2018-09-28 14:55:00,46.79,46.8,46.77,46.78,99062.0,37.9298,37.9379,37.9136,37.9217,99062.0
2018-09-28 15:00:00,46.77,46.79,46.7,46.7,161972.0,37.9136,37.9298,37.8569,37.8569,161972.0
2018-09-28 15:05:00,46.71,46.72,46.67,46.7,173494.0,37.865,37.8731,37.8325,37.8569,173494.0
2018-09-28 15:10:00,46.7,46.73,46.68,46.72,113064.0,37.8569,37.8812,37.8406,37.8731,113064.0
2018-09-28 15:15:00,46.72,46.75,46.69,46.72,194380.0,37.8731,37.8974,37.8488,37.8731,194380.0
2018-09-28 15:20:00,46.72,46.73,46.7,46.71,284511.0,37.8731,37.8812,37.8569,37.865,284511.0
2018-09-28 15:25:00,46.72,46.72,46.66,46.66,151163.0,37.8731,37.8731,37.8244,37.8244,151163.0
2018-09-28 15:30:00,46.66,46.66,46.45,46.47,661155.0,37.8244,37.8244,37.6542,37.6704,661155.0
2018-09-28 15:35:00,46.47,46.48,46.4,46.44,484661.0,37.6704,37.6785,37.6137,37.6461,484661.0
2018-09-28 15:40:00,46.44,46.55,46.43,46.46,424298.0,37.6461,37.7353,37.638,37.6623,424298.0
2018-09-28 15:45:00,46.45,46.56,46.42,46.55,475460.0,37.6542,37.7434,37.6299,37.7353,475460.0
2018-09-28 15:50:00,46.55,46.59,46.5,46.53,591242.0,37.7353,37.7677,37.6947,37.7191,591242.0
2018-09-28 15:55:00,46.52,46.57,46.49,46.56,920073.0,37.7109,37.7515,37.6866,37.7434,920073.0
2018-10-01 09:30:00,46.92,47.0,46.77,46.86,160830.0,38.0352,38.1001,37.9136,37.9866,160830.0
2018-10-01 09:35:00,46.85,46.96,46.81,46.83,117980.0,37.9785,38.0676,37.946,37.9622,117980.0
2018-10-01 09:40:00,46.81,46.99,46.79,46.92,135379.0,37.946,38.0919,37.9298,38.0352,135379.0
2018-10-01 09:45:00,46.92,47.08,46.92,47.07,111131.0,38.0352,38.1649,38.0352,38.1568,111131.0
2018-10-01 09:50:00,47.07,47.12,47.02,47.09,69004.0,38.1568,38.1973,38.1163,38.173,69004.0
2018-10-01 09:55:00,47.09,47.2,47.08,47.19,124866.0,38.173,38.2622,38.1649,38.2541,124866.0
2018-10-01 10:00:00,47.19,47.29,47.18,47.22,170512.0,38.2541,38.3351,38.246,38.2784,170512.0
2018-10-01 10:05:00,47.22,47.25,47.18,47.24,54215.0,38.2784,38.3027,38.246,38.2946,54215.0
2018-10-01 10:10:00,47.25,47.31,47.23,47.24,124700.0,38.3027,38.3513,38.2865,38.2946,124700.0
2018-10-01 10:15:00,47.25,47.27,47.2,47.25,88508.0,38.3027,38.3189,38.2622,38.3027,88508.0
2018-10-01 10:20:00,47.25,47.27,47.17,47.18,69052.0,38.3027,38.3189,38.2379,38.246,69052.0
2018-10-01 10:25:00,47.17,47.18,47.12,47.16,74816.0,38.2379,38.246,38.1973,38.2298,74816.0
2018-10-01 10:30:00,47.16,47.17,47.03,47.05,88316.0,38.2298,38.2379,38.1244,38.1406,88316.0
2018-10-01 10:35:00,47.04,47.06,47.01,47.05,143684.0,38.1325,38.1487,38.1082,38.1406,143684.0
2018-10-01 10:40:00,47.05,47.06,47.0,47.0,103364.0,38.1406,38.1487,38.1001,38.1001,103364.0
2018-10-01 10:45:00,47.0,47.02,46.87,47.01,146928.0,38.1001,38.1163,37.9947,38.1082,146928.0
2018-10-01 10:50:00,47.01,47.03,46.95,47.03,223247.0,38.1082,38.1244,38.0595,38.1244,223247.0
2018-10-01 10:55:00,47.02,47.06,47.0,47.04,130697.0,38.1163,38.1487,38.1001,38.1325,130697.0
2018-10-01 11:00:00,47.04,47.15,47.02,47.14,86817.0,38.1325,38.2216,38.1163,38.2135,86817.0
2018-10-01 11:05:00,47.15,47.17,47.01,47.02,188535.0,38.2216,38.2379,38.1082,38.1163,188535.0
2018-10-01 11:10:00,47.01,47.06,46.99,47.03,95535.0,38.1082,38.1487,38.0919,38.1244,95535.0
2018-10-01 11:15:00,47.03,47.03,46.89,46.94,49550.0,38.1244,38.1244,38.0109,38.0514,49550.0
2018-10-01 11:20:00,46.94,46.97,46.86,46.89,64068.0,38.0514,38.0757,37.9866,38.0109,64068.0
2018-10-01 11:25:00,46.89,46.9,46.84,46.85,62486.0,38.0109,38.019,37.9703,37.9785,62486.0
2018-10-01 11:30:00,46.86,46.89,46.77,46.79,107444.0,37.9866,38.0109,37.9136,37.9298,107444.0
2018-10-01 11:35:00,46.79,46.82,46.75,46.79,65348.0,37.9298,37.9541,37.8974,37.9298,65348.0
2018-10-01 11:40:00,46.79,46.8,46.72,46.75,67386.0,37.9298,37.9379,37.8731,37.8974,67386.0
2018-10-01 11:45:00,46.75,46.76,46.7,46.73,85037.0,37.8974,37.9055,37.8569,37.8812,85037.0
2018-10-01 11:50:00,46.73,46.73,46.67,46.72,70222.0,37.8812,37.8812,37.8325,37.8731,70222.0
2018-10-01 11:55:00,46.72,46.72,46.63,46.65,106888.0,37.8731,37.8731,37.8001,37.8163,106888.0
2018-10-01 12:00:00,46.65,46.71,46.64,46.68,37999.0,37.8163,37.865,37.8082,37.8406,37999.0
2018-10-01 12:05:00,46.68,46.71,46.67,46.68,31107.0,37.8406,37.865,37.8325,37.8406,31107.0
2018-10-01 12:10:00,46.67,46.68,46.65,46.65,32205.0,37.8325,37.8406,37.8163,37.8163,32205.0
2018-10-01 12:15:00,46.65,46.66,46.63,46.64,42985.0,37.8163,37.8244,37.8001,37.8082,42985.0
2018-10-01 12:20:00,46.63,46.64,46.55,46.64,60800.0,37.8001,37.8082,37.7353,37.8082,60800.0
2018-10-01 12:25:00,46.63,46.66,46.62,46.65,27318.0,37.8001,37.8244,37.792,37.8163,27318.0
2018-10-01 12:30:00,46.66,46.73,46.64,46.72,54265.0,37.8244,37.8812,37.8082,37.8731,54265.0
2018-10-01 12:35:00,46.71,46.74,46.69,46.73,28590.0,37.865,37.8893,37.8488,37.8812,28590.0
2018-10-01 12:40:00,46.74,46.74,46.69,46.71,37552.0,37.8893,37.8893,37.8488,37.865,37552.0
2018-10-01 12:45:00,46.71,46.72,46.69,46.71,34682.0,37.865,37.8731,37.8488,37.865,34682.0
2018-10-01 12:50:00,46.71,46.76,46.7,46.71,52352.0,37.865,37.9055,37.8569,37.865,52352.0
2018-10-01 12:55:00,46.7,46.71,46.67,46.67,65243.0,37.8569,37.865,37.8325,37.8325,65243.0
2018-10-01 13:00:00,46.68,46.72,46.65,46.71,81727.0,37.8406,37.8731,37.8163,37.865,81727.0
2018-10-01 13:05:00,46.72,46.75,46.7,46.72,37236.0,37.8731,37.8974,37.8569,37.8731,37236.0
2018-10-01 13:10:00,46.71,46.73,46.69,46.72,65069.0,37.865,37.8812,37.8488,37.8731,65069.0
2018-10-01 13:15:00,46.72,46.73,46.69,46.69,55851.0,37.8731,37.8812,37.8488,37.8488,55851.0
2018-10-01 13:20:00,46.69,46.71,46.69,46.7,19279.0,37.8488,37.865,37.8488,37.8569,19279.0
2018-10-01 13:25:00,46.7,46.73,46.68,46.72,45582.0,37.8569,37.8812,37.8406,37.8731,45582.0
2018-10-01 13:30:00,46.72,46.72,46.7,46.71,32835.0,37.8731,37.8731,37.8569,37.865,32835.0
2018-10-01 13:35:00,46.71,46.73,46.69,46.71,38634.0,37.865,37.8812,37.8488,37.865,38634.0
2018-10-01 13:40:00,46.71,46.72,46.7,46.72,15875.0,37.865,37.8731,37.8569,37.8731,15875.0
2018-10-01 13:45:00,46.72,46.72,46.7,46.7,56136.0,37.8731,37.8731,37.8569,37.8569,56136.0
2018-10-01 13:50:00,46.7,46.71,46.67,46.7,70838.0,37.8569,37.865,37.8325,37.8569,70838.0
2018-10-01 13:55:00,46.71,46.72,46.69,46.7,45164.0,37.865,37.8731,37.8488,37.8569,45164.0
2018-10-01 14:00:00,46.7,46.7,46.64,46.66,54272.0,37.8569,37.8569,37.8082,37.8244,54272.0
2018-10-01 14:05:00,46.66,46.72,46.66,46.71,36981.0,37.8244,37.8731,37.8244,37.865,36981.0
2018-10-01 14:10:00,46.71,46.73,46.67,46.7,40068.0,37.865,37.8812,37.8325,37.8569,40068.0
2018-10-01 14:15:00,46.7,46.71,46.66,46.67,61688.0,37.8569,37.865,37.8244,37.8325,61688.0
2018-10-01 14:20:00,46.67,46.72,46.66,46.71,46670.0,37.8325,37.8731,37.8244,37.865,46670.0
2018-10-01 14:25:00,46.71,46.72,46.7,46.72,21491.0,37.865,37.8731,37.8569,37.8731,21491.0
2018-10-01 14:30:00,46.72,46.72,46.66,46.66,47218.0,37.8731,37.8731,37.8244,37.8244,47218.0
2018-10-01 14:35:00,46.65,46.69,46.63,46.69,43205.0,37.8163,37.8488,37.8001,37.8488,43205.0
2018-10-01 14:40:00,46.69,46.69,46.64,46.68,35457.0,37.8488,37.8488,37.8082,37.8406,35457.0
2018-10-01 14:45:00,46.68,46.71,46.68,46.71,20456.0,37.8406,37.865,37.8406,37.865,20456.0
2018-10-01 14:50:00,46.7,46.71,46.66,46.66,60903.0,37.8569,37.865,37.8244,37.8244,60903.0
2018-10-01 14:55:00,46.66,46.69,46.65,46.68,36745.0,37.8244,37.8488,37.8163,37.8406,36745.0
2018-10-01 15:00:00,46.68,46.72,46.68,46.71,30934.0,37.8406,37.8731,37.8406,37.865,30934.0
2018-10-01 15:05:00,46.71,46.72,46.69,46.72,38669.0,37.865,37.8731,37.8488,37.8731,38669.0
2018-10-01 15:10:00,46.72,46.73,46.68,46.72,59413.0,37.8731,37.8812,37.8406,37.8731,59413.0
2018-10-01 15:15:00,46.72,46.73,46.67,46.69,81656.0,37.8731,37.8812,37.8325,37.8488,81656.0
2018-10-01 15:20:00,46.69,46.69,46.65,46.67,40200.0,37.8488,37.8488,37.8163,37.8325,40200.0
2018-10-01 15:25:00,46.66,46.66,46.57,46.63,81685.0,37.8244,37.8244,37.7515,37.8001,81685.0
2018-10-01 15:30:00,46.62,46.62,46.57,46.6,112008.0,37.792,37.792,37.7515,37.7758,112008.0
2018-10-01 15:35:00,46.61,46.62,46.57,46.62,83330.0,37.7839,37.792,37.7515,37.792,83330.0
2018-10-01 15:40:00,46.62,46.62,46.51,46.54,160401.0,37.792,37.792,37.7028,37.7272,160401.0
2018-10-01 15:45:00,46.54,46.63,46.53,46.61,123029.0,37.7272,37.8001,37.7191,37.7839,123029.0
2018-10-01 15:50:00,46.61,46.64,46.59,46.62,163414.0,37.7839,37.8082,37.7677,37.792,163414.0
2018-10-01 15:55:00,46.62,46.69,46.6,46.64,574525.0,37.792,37.8488,37.7758,37.8082,574525.0
2018-10-02 09:30:00,46.7,46.74,46.4,46.7,328033.0,37.8569,37.8893,37.6137,37.8569,328033.0
2018-10-02 09:35:00,46.71,46.87,46.67,46.79,168576.0,37.865,37.9947,37.8325,37.9298,168576.0
2018-10-02 09:40:00,46.8,46.96,46.78,46.89,117879.0,37.9379,38.0676,37.9217,38.0109,117879.0
2018-10-02 09:45:00,46.9,46.93,46.81,46.82,132551.0,38.019,38.0433,37.946,37.9541,132551.0
2018-10-02 09:50:00,46.82,46.83,46.61,46.62,48928.0,37.9541,37.9622,37.7839,37.792,48928.0
2018-10-02 09:55:00,46.62,46.66,46.55,46.59,59267.0,37.792,37.8244,37.7353,37.7677,59267.0
2018-10-02 10:00:00,46.59,46.6,46.49,46.53,110620.0,37.7677,37.7758,37.6866,37.7191,110620.0
2018-10-02 10:05:00,46.53,46.53,46.45,46.48,79192.0,37.7191,37.7191,37.6542,37.6785,79192.0
2018-10-02 10:10:00,46.48,46.57,46.48,46.5,124180.0,37.6785,37.7515,37.6785,37.6947,124180.0
2018-10-02 10:15:00,46.5,46.51,46.33,46.34,103569.0,37.6947,37.7028,37.5569,37.565,103569.0
2018-10-02 10:20:00,46.34,46.46,46.34,46.39,113945.0,37.565,37.6623,37.565,37.6056,113945.0
2018-10-02 10:25:00,46.39,46.4,46.29,46.34,125937.0,37.6056,37.6137,37.5245,37.565,125937.0
2018-10-02 10:30:00,46.35,46.36,46.17,46.19,196690.0,37.5731,37.5812,37.4272,37.4434,196690.0
2018-10-02 10:35:00,46.2,46.26,46.17,46.22,104564.0,37.4515,37.5002,37.4272,37.4678,104564.0
2018-10-02 10:40:00,46.23,46.24,46.18,46.22,76922.0,37.4759,37.484,37.4353,37.4678,76922.0
2018-10-02 10:45:00,46.22,46.23,46.16,46.2,200606.0,37.4678,37.4759,37.4191,37.4515,200606.0
2018-10-02 10:50:00,46.2,46.32,46.19,46.28,161051.0,37.4515,37.5488,37.4434,37.5164,161051.0
2018-10-02 10:55:00,46.28,46.31,46.24,46.27,184201.0,37.5164,37.5407,37.484,37.5083,184201.0
2018-10-02 11:00:00,46.27,46.38,46.24,46.34,132762.0,37.5083,37.5975,37.484,37.565,132762.0
2018-10-02 11:05:00,46.35,46.38,46.31,46.34,191304.0,37.5731,37.5975,37.5407,37.565,191304.0
2018-10-02 11:10:00,46.34,46.34,46.27,46.3,97479.0,37.565,37.565,37.5083,37.5326,97479.0
2018-10-02 11:15:00,46.3,46.31,46.19,46.19,84934.0,37.5326,37.5407,37.4434,37.4434,84934.0
2018-10-02 11:20:00,46.19,46.22,46.18,46.22,63259.0,37.4434,37.4678,37.4353,37.4678,63259.0
2018-10-02 11:25:00,46.22,46.26,46.2,46.21,56825.0,37.4678,37.5002,37.4515,37.4596,56825.0
2018-10-02 11:30:00,46.21,46.27,46.2,46.24,73764.0,37.4596,37.5083,37.4515,37.484,73764.0
2018-10-02 11:35:00,46.23,46.24,46.18,46.19,93591.0,37.4759,37.484,37.4353,37.4434,93591.0
2018-10-02 11:40:00,46.18,46.31,46.15,46.31,89753.0,37.4353,37.5407,37.411,37.5407,89753.0
2018-10-02 11:45:00,46.32,46.34,46.26,46.28,75831.0,37.5488,37.565,37.5002,37.5164,75831.0
2018-10-02 11:50:00,46.28,46.28,46.24,46.28,42046.0,37.5164,37.5164,37.484,37.5164,42046.0
2018-10-02 11:55:00,46.28,46.3,46.27,46.28,35095.0,37.5164,37.5326,37.5083,37.5164,35095.0
2018-10-02 12:00:00,46.28,46.3,46.21,46.22,54291.0,37.5164,37.5326,37.4596,37.4678,54291.0
2018-10-02 12:05:00,46.22,46.28,46.21,46.28,30354.0,37.4678,37.5164,37.4596,37.5164,30354.0
2018-10-02 12:10:00,46.29,46.31,46.23,46.23,47811.0,37.5245,37.5407,37.4759,37.4759,47811.0
2018-10-02 12:15:00,46.23,46.24,46.2,46.23,29103.0,37.4759,37.484,37.4515,37.4759,29103.0
2018-10-02 12:20:00,46.22,46.25,46.19,46.24,56074.0,37.4678,37.4921,37.4434,37.484,56074.0
2018-10-02 12:25:00,46.25,46.28,46.23,46.28,57744.0,37.4921,37.5164,37.4759,37.5164,57744.0
2018-10-02 12:30:00,46.27,46.32,46.26,46.3,68541.0,37.5083,37.5488,37.5002,37.5326,68541.0
2018-10-02 12:35:00,46.3,46.38,46.29,46.37,90403.0,37.5326,37.5975,37.5245,37.5893,90403.0
2018-10-02 12:40:00,46.36,46.42,46.36,46.39,131315.0,37.5812,37.6299,37.5812,37.6056,131315.0
2018-10-02 12:45:00,46.39,46.42,46.37,46.41,52327.0,37.6056,37.6299,37.5893,37.6218,52327.0
2018-10-02 12:50:00,46.42,46.44,46.41,46.41,47581.0,37.6299,37.6461,37.6218,37.6218,47581.0
2018-10-02 12:55:00,46.41,46.42,46.39,46.41,31603.0,37.6218,37.6299,37.6056,37.6218,31603.0
2018-10-02 13:00:00,46.41,46.42,46.4,46.41,20795.0,37.6218,37.6299,37.6137,37.6218,20795.0
2018-10-02 13:05:00,46.41,46.42,46.39,46.41,32665.0,37.6218,37.6299,37.6056,37.6218,32665.0
2018-10-02 13:10:00,46.41,46.47,46.4,46.46,52005.0,37.6218,37.6704,37.6137,37.6623,52005.0
2018-10-02 13:15:00,46.46,46.47,46.38,46.38,57427.0,37.6623,37.6704,37.5975,37.5975,57427.0
2018-10-02 13:20:00,46.39,46.41,46.36,46.36,35010.0,37.6056,37.6218,37.5812,37.5812,35010.0
2018-10-02 13:25:00,46.37,46.37,46.35,46.36,32739.0,37.5893,37.5893,37.5731,37.5812,32739.0
2018-10-02 13:30:00,46.35,46.41,46.35,46.38,35510.0,37.5731,37.6218,37.5731,37.5975,35510.0
2018-10-02 13:35:00,46.38,46.43,46.37,46.41,51823.0,37.5975,37.638,37.5893,37.6218,51823.0
2018-10-02 13:40:00,46.41,46.43,46.41,46.42,28576.0,37.6218,37.638,37.6218,37.6299,28576.0
2018-10-02 13:45:00,46.41,46.42,46.39,46.41,35664.0,37.6218,37.6299,37.6056,37.6218,35664.0
2018-10-02 13:50:00,46.41,46.42,46.41,46.41,17888.0,37.6218,37.6299,37.6218,37.6218,17888.0
2018-10-02 13:55:00,46.41,46.46,46.41,46.45,62051.0,37.6218,37.6623,37.6218,37.6542,62051.0
2018-10-02 14:00:00,46.46,46.48,46.44,46.48,62996.0,37.6623,37.6785,37.6461,37.6785,62996.0
2018-10-02 14:05:00,46.47,46.5,46.46,46.5,55429.0,37.6704,37.6947,37.6623,37.6947,55429.0
2018-10-02 14:10:00,46.5,46.52,46.47,46.5,106811.0,37.6947,37.7109,37.6704,37.6947,106811.0
2018-10-02 14:15:00,46.51,46.57,46.5,46.54,115688.0,37.7028,37.7515,37.6947,37.7272,115688.0
2018-10-02 14:20:00,46.55,46.56,46.53,46.55,56080.0,37.7353,37.7434,37.7191,37.7353,56080.0
2018-10-02 14:25:00,46.55,46.58,46.53,46.57,53778.0,37.7353,37.7596,37.7191,37.7515,53778.0
2018-10-02 14:30:00,46.58,46.58,46.53,46.55,76385.0,37.7596,37.7596,37.7191,37.7353,76385.0
2018-10-02 14:35:00,46.55,46.55,46.49,46.5,65548.0,37.7353,37.7353,37.6866,37.6947,65548.0
2018-10-02 14:40:00,46.5,46.52,46.49,46.51,42230.0,37.6947,37.7109,37.6866,37.7028,42230.0
2018-10-02 14:45:00,46.51,46.53,46.5,46.51,60952.0,37.7028,37.7191,37.6947,37.7028,60952.0
2018-10-02 14:50:00,46.51,46.52,46.48,46.51,51332.0,37.7028,37.7109,37.6785,37.7028,51332.0
2018-10-02 14:55:00,46.51,46.51,46.45,46.45,61427.0,37.7028,37.7028,37.6542,37.6542,61427.0
2018-10-02 15:00:00,46.46,46.47,46.4,46.42,97290.0,37.6623,37.6704,37.6137,37.6299,97290.0
2018-10-02 15:05:00,46.42,46.5,46.41,46.5,121042.0,37.6299,37.6947,37.6218,37.6947,121042.0
2018-10-02 15:10:00,46.5,46.51,46.46,46.46,207610.0,37.6947,37.7028,37.6623,37.6623,207610.0
2018-10-02 15:15:00,46.47,46.48,46.42,46.42,77896.0,37.6704,37.6785,37.6299,37.6299,77896.0
2018-10-02 15:20:00,46.43,46.47,46.42,46.47,132956.0,37.638,37.6704,37.6299,37.6704,132956.0
2018-10-02 15:25:00,46.47,46.51,46.46,46.48,85376.0,37.6704,37.7028,37.6623,37.6785,85376.0
2018-10-02 15:30:00,46.49,46.55,46.48,46.54,189505.0,37.6866,37.7353,37.6785,37.7272,189505.0
2018-10-02 15:35:00,46.54,46.59,46.53,46.55,162898.0,37.7272,37.7677,37.7191,37.7353,162898.0
2018-10-02 15:40:00,46.55,46.6,46.55,46.59,89989.0,37.7353,37.7758,37.7353,37.7677,89989.0
2018-10-02 15:45:00,46.59,46.68,46.58,46.67,296405.0,37.7677,37.8406,37.7596,37.8325,296405.0
2018-10-02 15:50:00,46.67,46.7,46.64,46.66,343027.0,37.8325,37.8569,37.8082,37.8244,343027.0
2018-10-02 15:55:00,46.66,46.7,46.62,46.64,704564.0,37.8244,37.8569,37.792,37.8082,704564.0
2018-10-03 09:30:00,47.17,47.33,47.08,47.3,176224.0,38.2379,38.3676,38.1649,38.3432,176224.0
2018-10-03 09:35:00,47.29,47.34,47.19,47.29,171492.0,38.3351,38.3757,38.2541,38.3351,171492.0
2018-10-03 09:40:00,47.3,47.46,47.23,47.25,314788.0,38.3432,38.4729,38.2865,38.3027,314788.0
2018-10-03 09:45:00,47.25,47.27,47.08,47.09,94337.0,38.3027,38.3189,38.1649,38.173,94337.0
2018-10-03 09:50:00,47.09,47.11,46.99,47.0,71975.0,38.173,38.1892,38.0919,38.1001,71975.0
2018-10-03 09:55:00,47.0,47.02,46.98,47.01,28930.0,38.1001,38.1163,38.0838,38.1082,28930.0
2018-10-03 10:00:00,47.0,47.09,46.99,47.08,68026.0,38.1001,38.173,38.0919,38.1649,68026.0
2018-10-03 10:05:00,47.08,47.18,47.08,47.17,76198.0,38.1649,38.246,38.1649,38.2379,76198.0
2018-10-03 10:10:00,47.17,47.18,47.03,47.08,46001.0,38.2379,38.246,38.1244,38.1649,46001.0
2018-10-03 10:15:00,47.08,47.09,47.03,47.07,52323.0,38.1649,38.173,38.1244,38.1568,52323.0
2018-10-03 10:20:00,47.06,47.18,47.05,47.13,53112.0,38.1487,38.246,38.1406,38.2054,53112.0
2018-10-03 10:25:00,47.13,47.14,47.04,47.06,42063.0,38.2054,38.2135,38.1325,38.1487,42063.0
2018-10-03 10:30:00,47.07,47.1,46.97,47.08,49987.0,38.1568,38.1811,38.0757,38.1649,49987.0
2018-10-03 10:35:00,47.08,47.13,47.06,47.09,43391.0,38.1649,38.2054,38.1487,38.173,43391.0
2018-10-03 10:40:00,47.08,47.1,47.02,47.07,43056.0,38.1649,38.1811,38.1163,38.1568,43056.0
2018-10-03 10:45:00,47.09,47.1,47.04,47.09,35632.0,38.173,38.1811,38.1325,38.173,35632.0
2018-10-03 10:50:00,47.09,47.15,47.08,47.13,43193.0,38.173,38.2216,38.1649,38.2054,43193.0
2018-10-03 10:55:00,47.14,47.16,47.11,47.11,99013.0,38.2135,38.2298,38.1892,38.1892,99013.0
2018-10-03 11:00:00,47.11,47.11,47.03,47.09,72465.0,38.1892,38.1892,38.1244,38.173,72465.0
2018-10-03 11:05:00,47.09,47.12,47.08,47.11,29688.0,38.173,38.1973,38.1649,38.1892,29688.0
2018-10-03 11:10:00,47.11,47.12,47.02,47.03,31721.0,38.1892,38.1973,38.1163,38.1244,31721.0
2018-10-03 11:15:00,47.02,47.06,47.01,47.04,26331.0,38.1163,38.1487,38.1082,38.1325,26331.0
2018-10-03 11:20:00,47.04,47.05,46.99,47.04,46923.0,38.1325,38.1406,38.0919,38.1325,46923.0
2018-10-03 11:25:00,47.03,47.21,47.02,47.2,62791.0,38.1244,38.2703,38.1163,38.2622,62791.0
2018-10-03 11:30:00,47.19,47.25,47.16,47.21,103100.0,38.2541,38.3027,38.2298,38.2703,103100.0
2018-10-03 11:35:00,47.21,47.25,47.15,47.23,67834.0,38.2703,38.3027,38.2216,38.2865,67834.0
2018-10-03 11:40:00,47.23,47.3,47.2,47.29,82731.0,38.2865,38.3432,38.2622,38.3351,82731.0
2018-10-03 11:45:00,47.29,47.45,47.29,47.45,102869.0,38.3351,38.4648,38.3351,38.4648,102869.0
2018-10-03 11:50:00,47.44,47.54,47.44,47.51,109717.0,38.4567,38.5378,38.4567,38.5135,109717.0
2018-10-03 11:55:00,47.51,47.55,47.5,47.52,75795.0,38.5135,38.5459,38.5054,38.5216,75795.0
2018-10-03 12:00:00,47.52,47.54,47.45,47.45,65091.0,38.5216,38.5378,38.4648,38.4648,65091.0
2018-10-03 12:05:00,47.45,47.5,47.42,47.43,80009.0,38.4648,38.5054,38.4405,38.4486,80009.0
2018-10-03 12:10:00,47.44,47.46,47.37,47.37,45468.0,38.4567,38.4729,38.4,38.4,45468.0
2018-10-03 12:15:00,47.38,47.48,47.37,47.43,70785.0,38.4081,38.4892,38.4,38.4486,70785.0
2018-10-03 12:20:00,47.44,47.52,47.42,47.52,96143.0,38.4567,38.5216,38.4405,38.5216,96143.0
2018-10-03 12:25:00,47.52,47.52,47.49,47.52,43992.0,38.5216,38.5216,38.4973,38.5216,43992.0
2018-10-03 12:30:00,47.52,47.59,47.51,47.59,48524.0,38.5216,38.5783,38.5135,38.5783,48524.0
2018-10-03 12:35:00,47.59,47.6,47.53,47.54,45608.0,38.5783,38.5864,38.5297,38.5378,45608.0
2018-10-03 12:40:00,47.54,47.55,47.49,47.54,67073.0,38.5378,38.5459,38.4973,38.5378,67073.0
2018-10-03 12:45:00,47.55,47.62,47.55,47.61,97602.0,38.5459,38.6026,38.5459,38.5945,97602.0
2018-10-03 12:50:00,47.6,47.6,47.52,47.52,39625.0,38.5864,38.5864,38.5216,38.5216,39625.0
2018-10-03 12:55:00,47.52,47.54,47.47,47.48,48417.0,38.5216,38.5378,38.4811,38.4892,48417.0
2018-10-03 13:00:00,47.48,47.57,47.46,47.57,36199.0,38.4892,38.5621,38.4729,38.5621,36199.0
2018-10-03 13:05:00,47.57,47.59,47.5,47.53,43149.0,38.5621,38.5783,38.5054,38.5297,43149.0
2018-10-03 13:10:00,47.53,47.54,47.48,47.48,104593.0,38.5297,38.5378,38.4892,38.4892,104593.0
2018-10-03 13:15:00,47.48,47.52,47.47,47.5,39726.0,38.4892,38.5216,38.4811,38.5054,39726.0
2018-10-03 13:20:00,47.49,47.49,47.4,47.42,44900.0,38.4973,38.4973,38.4243,38.4405,44900.0
2018-10-03 13:25:00,47.41,47.52,47.41,47.52,58475.0,38.4324,38.5216,38.4324,38.5216,58475.0
2018-10-03 13:30:00,47.52,47.58,47.5,47.58,46690.0,38.5216,38.5702,38.5054,38.5702,46690.0
2018-10-03 13:35:00,47.57,47.59,47.54,47.55,49183.0,38.5621,38.5783,38.5378,38.5459,49183.0
2018-10-03 13:40:00,47.54,47.54,47.47,47.5,55143.0,38.5378,38.5378,38.4811,38.5054,55143.0
2018-10-03 13:45:00,47.49,47.56,47.49,47.56,44391.0,38.4973,38.554,38.4973,38.554,44391.0
2018-10-03 13:50:00,47.56,47.62,47.56,47.6,62841.0,38.554,38.6026,38.554,38.5864,62841.0
2018-10-03 13:55:00,47.61,47.66,47.6,47.66,75717.0,38.5945,38.6351,38.5864,38.6351,75717.0
2018-10-03 14:00:00,47.66,47.7,47.65,47.69,66256.0,38.6351,38.6675,38.627,38.6594,66256.0
2018-10-03 14:05:00,47.69,47.72,47.66,47.71,72668.0,38.6594,38.6837,38.6351,38.6756,72668.0
2018-10-03 14:10:00,47.71,47.73,47.64,47.65,65535.0,38.6756,38.6918,38.6189,38.627,65535.0
2018-10-03 14:15:00,47.65,47.65,47.57,47.59,58273.0,38.627,38.627,38.5621,38.5783,58273.0
2018-10-03 14:20:00,47.59,47.6,47.54,47.55,95181.0,38.5783,38.5864,38.5378,38.5459,95181.0
2018-10-03 14:25:00,47.55,47.56,47.47,47.53,75351.0,38.5459,38.554,38.4811,38.5297,75351.0
2018-10-03 14:30:00,47.53,47.55,47.46,47.47,57218.0,38.5297,38.5459,38.4729,38.4811,57218.0
2018-10-03 14:35:00,47.46,47.46,47.33,47.38,82273.0,38.4729,38.4729,38.3676,38.4081,82273.0
2018-10-03 14:40:00,47.37,47.37,47.29,47.32,42861.0,38.4,38.4,38.3351,38.3595,42861.0
2018-10-03 14:45:00,47.33,47.33,47.21,47.22,52554.0,38.3676,38.3676,38.2703,38.2784,52554.0
2018-10-03 14:50:00,47.22,47.25,47.18,47.22,102166.0,38.2784,38.3027,38.246,38.2784,102166.0
2018-10-03 14:55:00,47.22,47.28,47.21,47.24,67489.0,38.2784,38.327,38.2703,38.2946,67489.0
2018-10-03 15:00:00,47.25,47.27,47.15,47.25,91694.0,38.3027,38.3189,38.2216,38.3027,91694.0
2018-10-03 15:05:00,47.25,47.3,47.23,47.29,154408.0,38.3027,38.3432,38.2865,38.3351,154408.0
2018-10-03 15:10:00,47.3,47.3,47.24,47.27,65408.0,38.3432,38.3432,38.2946,38.3189,65408.0
2018-10-03 15:15:00,47.27,47.29,47.22,47.23,110958.0,38.3189,38.3351,38.2784,38.2865,110958.0
2018-10-03 15:20:00,47.23,47.26,47.22,47.23,103476.0,38.2865,38.3108,38.2784,38.2865,103476.0
2018-10-03 15:25:00,47.23,47.31,47.22,47.3,108911.0,38.2865,38.3513,38.2784,38.3432,108911.0
2018-10-03 15:30:00,47.3,47.33,47.27,47.3,149852.0,38.3432,38.3676,38.3189,38.3432,149852.0
2018-10-03 15:35:00,47.3,47.31,47.19,47.2,164619.0,38.3432,38.3513,38.2541,38.2622,164619.0
2018-10-03 15:40:00,47.21,47.25,47.16,47.24,146560.0,38.2703,38.3027,38.2298,38.2946,146560.0
2018-10-03 15:45:00,47.24,47.28,47.19,47.2,136556.0,38.2946,38.327,38.2541,38.2622,136556.0
2018-10-03 15:50:00,47.2,47.22,47.14,47.16,389710.0,38.2622,38.2784,38.2135,38.2298,389710.0
2018-10-03 15:55:00,47.16,47.19,47.07,47.14,838876.0,38.2298,38.2541,38.1568,38.2135,838876.0
2018-10-04 09:30:00,47.38,47.75,47.29,47.59,240556.0,38.4081,38.708,38.3351,38.5783,240556.0
2018-10-04 09:35:00,47.58,47.71,47.51,47.7,266660.0,38.5702,38.6756,38.5135,38.6675,266660.0
2018-10-04 09:40:00,47.72,47.81,47.64,47.67,193082.0,38.6837,38.7567,38.6189,38.6432,193082.0
2018-10-04 09:45:00,47.66,47.77,47.61,47.76,184652.0,38.6351,38.7242,38.5945,38.7161,184652.0
2018-10-04 09:50:00,47.77,47.93,47.72,47.93,142004.0,38.7242,38.8539,38.6837,38.8539,142004.0
2018-10-04 09:55:00,47.92,47.92,47.74,47.78,78448.0,38.8458,38.8458,38.6999,38.7323,78448.0
2018-10-04 10:00:00,47.78,47.8,47.72,47.77,57180.0,38.7323,38.7486,38.6837,38.7242,57180.0
2018-10-04 10:05:00,47.76,47.79,47.69,47.69,62092.0,38.7161,38.7405,38.6594,38.6594,62092.0
2018-10-04 10:10:00,47.69,47.69,47.52,47.54,81390.0,38.6594,38.6594,38.5216,38.5378,81390.0
2018-10-04 10:15:00,47.54,47.6,47.49,47.51,79831.0,38.5378,38.5864,38.4973,38.5135,79831.0
2018-10-04 10:20:00,47.5,47.55,47.44,47.46,120835.0,38.5054,38.5459,38.4567,38.4729,120835.0
2018-10-04 10:25:00,47.46,47.53,47.41,47.49,72419.0,38.4729,38.5297,38.4324,38.4973,72419.0
2018-10-04 10:30:00,47.49,47.53,47.44,47.47,73023.0,38.4973,38.5297,38.4567,38.4811,73023.0
2018-10-04 10:35:00,47.47,47.56,47.46,47.53,59947.0,38.4811,38.554,38.4729,38.5297,59947.0
2018-10-04 10:40:00,47.53,47.62,47.48,47.6,92281.0,38.5297,38.6026,38.4892,38.5864,92281.0
2018-10-04 10:45:00,47.61,47.78,47.61,47.77,114790.0,38.5945,38.7323,38.5945,38.7242,114790.0
2018-10-04 10:50:00,47.77,47.79,47.72,47.77,53994.0,38.7242,38.7405,38.6837,38.7242,53994.0
2018-10-04 10:55:00,47.77,47.78,47.64,47.64,58978.0,38.7242,38.7323,38.6189,38.6189,58978.0
2018-10-04 11:00:00,47.63,47.77,47.63,47.76,74625.0,38.6108,38.7242,38.6108,38.7161,74625.0
2018-10-04 11:05:00,47.75,47.76,47.66,47.67,43926.0,38.708,38.7161,38.6351,38.6432,43926.0
2018-10-04 11:10:00,47.67,47.76,47.65,47.66,50268.0,38.6432,38.7161,38.627,38.6351,50268.0
2018-10-04 11:15:00,47.65,47.67,47.61,47.64,61454.0,38.627,38.6432,38.5945,38.6189,61454.0
2018-10-04 11:20:00,47.65,47.66,47.58,47.64,49073.0,38.627,38.6351,38.5702,38.6189,49073.0
2018-10-04 11:25:00,47.65,47.65,47.49,47.5,30413.0,38.627,38.627,38.4973,38.5054,30413.0
2018-10-04 11:30:00,47.5,47.58,47.44,47.47,49365.0,38.5054,38.5702,38.4567,38.4811,49365.0
2018-10-04 11:35:00,47.47,47.5,47.36,47.37,43872.0,38.4811,38.5054,38.3919,38.4,43872.0
2018-10-04 11:40:00,47.37,47.39,47.29,47.29,35002.0,38.4,38.4162,38.3351,38.3351,35002.0
2018-10-04 11:45:00,47.29,47.37,47.27,47.28,41629.0,38.3351,38.4,38.3189,38.327,41629.0
2018-10-04 11:50:00,47.28,47.35,47.23,47.31,39490.0,38.327,38.3838,38.2865,38.3513,39490.0
2018-10-04 11:55:00,47.31,47.32,47.23,47.25,43497.0,38.3513,38.3595,38.2865,38.3027,43497.0
2018-10-04 12:00:00,47.24,47.24,47.11,47.12,75234.0,38.2946,38.2946,38.1892,38.1973,75234.0
2018-10-04 12:05:00,47.12,47.24,47.12,47.19,65026.0,38.1973,38.2946,38.1973,38.2541,65026.0
2018-10-04 12:10:00,47.2,47.21,47.13,47.15,33373.0,38.2622,38.2703,38.2054,38.2216,33373.0
2018-10-04 12:15:00,47.15,47.15,47.05,47.1,48380.0,38.2216,38.2216,38.1406,38.1811,48380.0
2018-10-04 12:20:00,47.1,47.17,47.1,47.11,55232.0,38.1811,38.2379,38.1811,38.1892,55232.0
2018-10-04 12:25:00,47.11,47.18,47.08,47.17,71881.0,38.1892,38.246,38.1649,38.2379,71881.0
2018-10-04 12:30:00,47.16,47.28,47.13,47.27,104214.0,38.2298,38.327,38.2054,38.3189,104214.0
2018-10-04 12:35:00,47.27,47.35,47.24,47.26,77921.0,38.3189,38.3838,38.2946,38.3108,77921.0
2018-10-04 12:40:00,47.27,47.28,47.2,47.21,99800.0,38.3189,38.327,38.2622,38.2703,99800.0
2018-10-04 12:45:00,47.21,47.26,47.18,47.19,43615.0,38.2703,38.3108,38.246,38.2541,43615.0
2018-10-04 12:50:00,47.19,47.24,47.19,47.22,32656.0,38.2541,38.2946,38.2541,38.2784,32656.0
2018-10-04 12:55:00,47.22,47.22,47.13,47.18,43617.0,38.2784,38.2784,38.2054,38.246,43617.0
2018-10-04 13:00:00,47.17,47.17,47.09,47.12,36107.0,38.2379,38.2379,38.173,38.1973,36107.0
2018-10-04 13:05:00,47.12,47.16,47.07,47.1,40656.0,38.1973,38.2298,38.1568,38.1811,40656.0
2018-10-04 13:10:00,47.1,47.11,47.02,47.05,58655.0,38.1811,38.1892,38.1163,38.1406,58655.0
2018-10-04 13:15:00,47.05,47.09,47.03,47.04,49413.0,38.1406,38.173,38.1244,38.1325,49413.0
2018-10-04 13:20:00,47.03,47.08,46.97,47.08,120012.0,38.1244,38.1649,38.0757,38.1649,120012.0
2018-10-04 13:25:00,47.07,47.14,47.05,47.12,134005.0,38.1568,38.2135,38.1406,38.1973,134005.0
2018-10-04 13:30:00,47.11,47.12,46.97,47.01,49194.0,38.1892,38.1973,38.0757,38.1082,49194.0
2018-10-04 13:35:00,47.01,47.04,46.99,47.03,49608.0,38.1082,38.1325,38.0919,38.1244,49608.0
2018-10-04 13:40:00,47.04,47.19,47.04,47.19,63183.0,38.1325,38.2541,38.1325,38.2541,63183.0
2018-10-04 13:45:00,47.2,47.2,47.06,47.07,34713.0,38.2622,38.2622,38.1487,38.1568,34713.0
2018-10-04 13:50:00,47.08,47.14,47.05,47.06,36839.0,38.1649,38.2135,38.1406,38.1487,36839.0
2018-10-04 13:55:00,47.05,47.1,47.0,47.09,36040.0,38.1406,38.1811,38.1001,38.173,36040.0
2018-10-04 14:00:00,47.09,47.13,47.04,47.12,51754.0,38.173,38.2054,38.1325,38.1973,51754.0
2018-10-04 14:05:00,47.11,47.16,47.11,47.11,85454.0,38.1892,38.2298,38.1892,38.1892,85454.0
2018-10-04 14:10:00,47.11,47.13,47.04,47.09,73328.0,38.1892,38.2054,38.1325,38.173,73328.0
2018-10-04 14:15:00,47.08,47.08,47.01,47.03,45195.0,38.1649,38.1649,38.1082,38.1244,45195.0
2018-10-04 14:20:00,47.04,47.11,47.01,47.09,66638.0,38.1325,38.1892,38.1082,38.173,66638.0
2018-10-04 14:25:00,47.09,47.16,47.07,47.14,62195.0,38.173,38.2298,38.1568,38.2135,62195.0
2018-10-04 14:30:00,47.14,47.17,47.1,47.16,35132.0,38.2135,38.2379,38.1811,38.2298,35132.0
2018-10-04 14:35:00,47.16,47.26,47.14,47.24,137574.0,38.2298,38.3108,38.2135,38.2946,137574.0
2018-10-04 14:40:00,47.23,47.24,47.17,47.19,61284.0,38.2865,38.2946,38.2379,38.2541,61284.0
2018-10-04 14:45:00,47.18,47.27,47.18,47.2,76860.0,38.246,38.3189,38.246,38.2622,76860.0
2018-10-04 14:50:00,47.2,47.31,47.2,47.3,98391.0,38.2622,38.3513,38.2622,38.3432,98391.0
2018-10-04 14:55:00,47.31,47.33,47.25,47.26,73166.0,38.3513,38.3676,38.3027,38.3108,73166.0
2018-10-04 15:00:00,47.26,47.27,47.22,47.27,58204.0,38.3108,38.3189,38.2784,38.3189,58204.0
2018-10-04 15:05:00,47.27,47.3,47.24,47.28,75210.0,38.3189,38.3432,38.2946,38.327,75210.0
2018-10-04 15:10:00,47.28,47.3,47.25,47.28,53660.0,38.327,38.3432,38.3027,38.327,53660.0
2018-10-04 15:15:00,47.29,47.35,47.28,47.34,44965.0,38.3351,38.3838,38.327,38.3757,44965.0
2018-10-04 15:20:00,47.34,47.35,47.27,47.3,124356.0,38.3757,38.3838,38.3189,38.3432,124356.0
2018-10-04 15:25:00,47.3,47.35,47.27,47.27,130043.0,38.3432,38.3838,38.3189,38.3189,130043.0
2018-10-04 15:30:00,47.27,47.29,47.2,47.22,65607.0,38.3189,38.3351,38.2622,38.2784,65607.0
2018-10-04 15:35:00,47.21,47.24,47.17,47.18,68399.0,38.2703,38.2946,38.2379,38.246,68399.0
2018-10-04 15:40:00,47.17,47.2,47.15,47.19,75205.0,38.2379,38.2622,38.2216,38.2541,75205.0
2018-10-04 15:45:00,47.19,47.29,47.18,47.26,147016.0,38.2541,38.3351,38.246,38.3108,147016.0
2018-10-04 15:50:00,47.26,47.33,47.25,47.32,133209.0,38.3108,38.3676,38.3027,38.3595,133209.0
2018-10-04 15:55:00,47.32,47.33,47.24,47.27,367761.0,38.3595,38.3676,38.2946,38.3189,367761.0
2018-10-05 09:30:00,47.38,47.53,47.26,47.35,106101.0,38.4081,38.5297,38.3108,38.3838,106101.0
2018-10-05 09:35:00,47.35,47.37,47.16,47.23,53101.0,38.3838,38.4,38.2298,38.2865,53101.0
2018-10-05 09:40:00,47.24,47.26,47.08,47.08,89783.0,38.2946,38.3108,38.1649,38.1649,89783.0
2018-10-05 09:45:00,47.09,47.28,47.07,47.25,133480.0,38.173,38.327,38.1568,38.3027,133480.0
2018-10-05 09:50:00,47.24,47.45,47.24,47.37,89020.0,38.2946,38.4648,38.2946,38.4,89020.0
2018-10-05 09:55:00,47.37,47.39,47.24,47.24,69769.0,38.4,38.4162,38.2946,38.2946,69769.0
2018-10-05 10:00:00,47.25,47.32,47.23,47.29,80677.0,38.3027,38.3595,38.2865,38.3351,80677.0
2018-10-05 10:05:00,47.3,47.34,47.22,47.22,96109.0,38.3432,38.3757,38.2784,38.2784,96109.0
2018-10-05 10:10:00,47.23,47.27,47.19,47.23,41952.0,38.2865,38.3189,38.2541,38.2865,41952.0
2018-10-05 10:15:00,47.22,47.26,47.19,47.24,49417.0,38.2784,38.3108,38.2541,38.2946,49417.0
2018-10-05 10:20:00,47.23,47.24,47.2,47.22,33034.0,38.2865,38.2946,38.2622,38.2784,33034.0
2018-10-05 10:25:00,47.22,47.31,47.21,47.25,43489.0,38.2784,38.3513,38.2703,38.3027,43489.0
2018-10-05 10:30:00,47.25,47.26,47.21,47.24,43581.0,38.3027,38.3108,38.2703,38.2946,43581.0
2018-10-05 10:35:00,47.24,47.25,47.18,47.21,45402.0,38.2946,38.3027,38.246,38.2703,45402.0
2018-10-05 10:40:00,47.2,47.23,47.17,47.18,63913.0,38.2622,38.2865,38.2379,38.246,63913.0
2018-10-05 10:45:00,47.2,47.2,47.11,47.11,70257.0,38.2622,38.2622,38.1892,38.1892,70257.0
2018-10-05 10:50:00,47.11,47.16,47.11,47.16,55973.0,38.1892,38.2298,38.1892,38.2298,55973.0
2018-10-05 10:55:00,47.16,47.21,47.12,47.15,52163.0,38.2298,38.2703,38.1973,38.2216,52163.0
2018-10-05 11:00:00,47.15,47.17,47.03,47.04,44491.0,38.2216,38.2379,38.1244,38.1325,44491.0
2018-10-05 11:05:00,47.05,47.09,46.98,46.99,94054.0,38.1406,38.173,38.0838,38.0919,94054.0
2018-10-05 11:10:00,46.98,47.05,46.98,47.05,96599.0,38.0838,38.1406,38.0838,38.1406,96599.0
2018-10-05 11:15:00,47.05,47.06,46.93,46.96,76144.0,38.1406,38.1487,38.0433,38.0676,76144.0
2018-10-05 11:20:00,46.95,46.96,46.86,46.96,63991.0,38.0595,38.0676,37.9866,38.0676,63991.0
2018-10-05 11:25:00,46.96,46.97,46.81,46.83,53823.0,38.0676,38.0757,37.946,37.9622,53823.0
2018-10-05 11:30:00,46.84,46.85,46.77,46.79,46053.0,37.9703,37.9785,37.9136,37.9298,46053.0
2018-10-05 11:35:00,46.79,46.85,46.79,46.84,53563.0,37.9298,37.9785,37.9298,37.9703,53563.0
2018-10-05 11:40:00,46.83,46.84,46.72,46.79,85923.0,37.9622,37.9703,37.8731,37.9298,85923.0
2018-10-05 11:45:00,46.78,46.79,46.63,46.69,190565.0,37.9217,37.9298,37.8001,37.8488,190565.0
2018-10-05 11:50:00,46.69,46.7,46.52,46.61,171367.0,37.8488,37.8569,37.7109,37.7839,171367.0
2018-10-05 11:55:00,46.6,46.67,46.6,46.61,90503.0,37.7758,37.8325,37.7758,37.7839,90503.0
2018-10-05 12:00:00,46.61,46.64,46.55,46.64,189039.0,37.7839,37.8082,37.7353,37.8082,189039.0
2018-10-05 12:05:00,46.63,46.63,46.58,46.63,145824.0,37.8001,37.8001,37.7596,37.8001,145824.0
2018-10-05 12:10:00,46.63,46.68,46.62,46.65,37337.0,37.8001,37.8406,37.792,37.8163,37337.0
2018-10-05 12:15:00,46.64,46.73,46.62,46.72,28055.0,37.8082,37.8812,37.792,37.8731,28055.0
2018-10-05 12:20:00,46.72,46.79,46.71,46.76,44909.0,37.8731,37.9298,37.865,37.9055,44909.0
2018-10-05 12:25:00,46.76,46.77,46.69,46.7,39237.0,37.9055,37.9136,37.8488,37.8569,39237.0
2018-10-05 12:30:00,46.69,46.7,46.63,46.63,37229.0,37.8488,37.8569,37.8001,37.8001,37229.0
2018-10-05 12:35:00,46.63,46.68,46.59,46.64,76201.0,37.8001,37.8406,37.7677,37.8082,76201.0
2018-10-05 12:40:00,46.63,46.63,46.55,46.58,54093.0,37.8001,37.8001,37.7353,37.7596,54093.0
2018-10-05 12:45:00,46.58,46.59,46.52,46.55,49693.0,37.7596,37.7677,37.7109,37.7353,49693.0
2018-10-05 12:50:00,46.55,46.64,46.54,46.62,58826.0,37.7353,37.8082,37.7272,37.792,58826.0
2018-10-05 12:55:00,46.62,46.65,46.56,46.58,29599.0,37.792,37.8163,37.7434,37.7596,29599.0
2018-10-05 13:00:00,46.57,46.62,46.55,46.6,33793.0,37.7515,37.792,37.7353,37.7758,33793.0
2018-10-05 13:05:00,46.6,46.63,46.57,46.6,40993.0,37.7758,37.8001,37.7515,37.7758,40993.0
2018-10-05 13:10:00,46.59,46.61,46.56,46.58,32586.0,37.7677,37.7839,37.7434,37.7596,32586.0
2018-10-05 13:15:00,46.58,46.62,46.55,46.56,27548.0,37.7596,37.792,37.7353,37.7434,27548.0
2018-10-05 13:20:00,46.55,46.57,46.51,46.52,50079.0,37.7353,37.7515,37.7028,37.7109,50079.0
2018-10-05 13:25:00,46.52,46.55,46.5,46.53,42565.0,37.7109,37.7353,37.6947,37.7191,42565.0
2018-10-05 13:30:00,46.54,46.59,46.52,46.52,39825.0,37.7272,37.7677,37.7109,37.7109,39825.0
2018-10-05 13:35:00,46.52,46.56,46.5,46.55,48402.0,37.7109,37.7434,37.6947,37.7353,48402.0
2018-10-05 13:40:00,46.56,46.66,46.55,46.65,57441.0,37.7434,37.8244,37.7353,37.8163,57441.0
2018-10-05 13:45:00,46.65,46.69,46.63,46.69,40826.0,37.8163,37.8488,37.8001,37.8488,40826.0
2018-10-05 13:50:00,46.7,46.73,46.67,46.71,48199.0,37.8569,37.8812,37.8325,37.865,48199.0
2018-10-05 13:55:00,46.71,46.72,46.66,46.67,33690.0,37.865,37.8731,37.8244,37.8325,33690.0
2018-10-05 14:00:00,46.67,46.7,46.66,46.67,32747.0,37.8325,37.8569,37.8244,37.8325,32747.0
2018-10-05 14:05:00,46.67,46.68,46.6,46.62,41562.0,37.8325,37.8406,37.7758,37.792,41562.0
2018-10-05 14:10:00,46.62,46.66,46.58,46.6,32316.0,37.792,37.8244,37.7596,37.7758,32316.0
2018-10-05 14:15:00,46.6,46.69,46.58,46.68,37038.0,37.7758,37.8488,37.7596,37.8406,37038.0
2018-10-05 14:20:00,46.68,46.69,46.64,46.66,43697.0,37.8406,37.8488,37.8082,37.8244,43697.0
2018-10-05 14:25:00,46.66,46.68,46.6,46.65,78736.0,37.8244,37.8406,37.7758,37.8163,78736.0
2018-10-05 14:30:00,46.65,46.76,46.64,46.73,89835.0,37.8163,37.9055,37.8082,37.8812,89835.0
2018-10-05 14:35:00,46.73,46.74,46.68,46.73,40465.0,37.8812,37.8893,37.8406,37.8812,40465.0
2018-10-05 14:40:00,46.74,46.77,46.68,46.73,69347.0,37.8893,37.9136,37.8406,37.8812,69347.0
2018-10-05 14:45:00,46.73,46.73,46.65,46.7,43865.0,37.8812,37.8812,37.8163,37.8569,43865.0
2018-10-05 14:50:00,46.71,46.74,46.68,46.73,39431.0,37.865,37.8893,37.8406,37.8812,39431.0
2018-10-05 14:55:00,46.73,46.75,46.68,46.73,37436.0,37.8812,37.8974,37.8406,37.8812,37436.0
2018-10-05 15:00:00,46.74,46.75,46.66,46.72,53306.0,37.8893,37.8974,37.8244,37.8731,53306.0
2018-10-05 15:05:00,46.73,46.8,46.71,46.78,77475.0,37.8812,37.9379,37.865,37.9217,77475.0
2018-10-05 15:10:00,46.78,46.81,46.76,46.8,49362.0,37.9217,37.946,37.9055,37.9379,49362.0
2018-10-05 15:15:00,46.8,46.81,46.73,46.73,70028.0,37.9379,37.946,37.8812,37.8812,70028.0
2018-10-05 15:20:00,46.73,46.79,46.71,46.76,102786.0,37.8812,37.9298,37.865,37.9055,102786.0
2018-10-05 15:25:00,46.76,46.77,46.67,46.69,61251.0,37.9055,37.9136,37.8325,37.8488,61251.0
2018-10-05 15:30:00,46.69,46.69,46.61,46.63,95641.0,37.8488,37.8488,37.7839,37.8001,95641.0
2018-10-05 15:35:00,46.63,46.67,46.61,46.62,93754.0,37.8001,37.8325,37.7839,37.792,93754.0
2018-10-05 15:40:00,46.62,46.71,46.6,46.69,140687.0,37.792,37.865,37.7758,37.8488,140687.0
2018-10-05 15:45:00,46.69,46.78,46.68,46.72,202751.0,37.8488,37.9217,37.8406,37.8731,202751.0
2018-10-05 15:50:00,46.71,46.71,46.66,46.7,178927.0,37.865,37.865,37.8244,37.8569,178927.0
2018-10-05 15:55:00,46.7,46.76,46.68,46.74,632138.0,37.8569,37.9055,37.8406,37.8893,632138.0
2018-10-08 09:30:00,46.51,46.58,46.3,46.53,189049.0,37.7028,37.7596,37.5326,37.7191,189049.0
2018-10-08 09:35:00,46.53,46.54,46.33,46.42,143811.0,37.7191,37.7272,37.5569,37.6299,143811.0
2018-10-08 09:40:00,46.42,46.46,46.3,46.4,157992.0,37.6299,37.6623,37.5326,37.6137,157992.0
2018-10-08 09:45:00,46.39,46.72,46.39,46.66,57550.0,37.6056,37.8731,37.6056,37.8244,57550.0
2018-10-08 09:50:00,46.65,46.75,46.65,46.7,53266.0,37.8163,37.8974,37.8163,37.8569,53266.0
2018-10-08 09:55:00,46.7,46.7,46.53,46.53,49998.0,37.8569,37.8569,37.7191,37.7191,49998.0
2018-10-08 10:00:00,46.53,46.63,46.51,46.61,82320.0,37.7191,37.8001,37.7028,37.7839,82320.0
2018-10-08 10:05:00,46.6,46.61,46.47,46.56,80411.0,37.7758,37.7839,37.6704,37.7434,80411.0
2018-10-08 10:10:00,46.57,46.59,46.52,46.58,70483.0,37.7515,37.7677,37.7109,37.7596,70483.0
2018-10-08 10:15:00,46.58,46.59,46.54,46.57,42746.0,37.7596,37.7677,37.7272,37.7515,42746.0
2018-10-08 10:20:00,46.57,46.6,46.54,46.58,118604.0,37.7515,37.7758,37.7272,37.7596,118604.0
2018-10-08 10:25:00,46.58,46.61,46.56,46.58,61799.0,37.7596,37.7839,37.7434,37.7596,61799.0
2018-10-08 10:30:00,46.57,46.65,46.53,46.63,67367.0,37.7515,37.8163,37.7191,37.8001,67367.0
2018-10-08 10:35:00,46.63,46.63,46.57,46.59,49681.0,37.8001,37.8001,37.7515,37.7677,49681.0
2018-10-08 10:40:00,46.58,46.63,46.55,46.59,40488.0,37.7596,37.8001,37.7353,37.7677,40488.0
2018-10-08 10:45:00,46.59,46.61,46.52,46.57,32766.0,37.7677,37.7839,37.7109,37.7515,32766.0
2018-10-08 10:50:00,46.58,46.6,46.54,46.6,26815.0,37.7596,37.7758,37.7272,37.7758,26815.0
2018-10-08 10:55:00,46.61,46.65,46.59,46.61,27305.0,37.7839,37.8163,37.7677,37.7839,27305.0
2018-10-08 11:00:00,46.61,46.64,46.55,46.58,71149.0,37.7839,37.8082,37.7353,37.7596,71149.0
2018-10-08 11:05:00,46.58,46.59,46.51,46.52,57027.0,37.7596,37.7677,37.7028,37.7109,57027.0
2018-10-08 11:10:00,46.52,46.54,46.47,46.54,43966.0,37.7109,37.7272,37.6704,37.7272,43966.0
2018-10-08 11:15:00,46.54,46.54,46.49,46.52,39710.0,37.7272,37.7272,37.6866,37.7109,39710.0
2018-10-08 11:20:00,46.52,46.57,46.47,46.56,34811.0,37.7109,37.7515,37.6704,37.7434,34811.0
2018-10-08 11:25:00,46.56,46.57,46.48,46.52,65730.0,37.7434,37.7515,37.6785,37.7109,65730.0
2018-10-08 11:30:00,46.52,46.65,46.51,46.63,67627.0,37.7109,37.8163,37.7028,37.8001,67627.0
2018-10-08 11:35:00,46.63,46.65,46.54,46.59,93210.0,37.8001,37.8163,37.7272,37.7677,93210.0
2018-10-08 11:40:00,46.58,46.6,46.49,46.5,60136.0,37.7596,37.7758,37.6866,37.6947,60136.0
2018-10-08 11:45:00,46.49,46.49,46.35,46.39,116483.0,37.6866,37.6866,37.5731,37.6056,116483.0
2018-10-08 11:50:00,46.39,46.47,46.38,46.41,48946.0,37.6056,37.6704,37.5975,37.6218,48946.0
2018-10-08 11:55:00,46.4,46.4,46.33,46.38,31908.0,37.6137,37.6137,37.5569,37.5975,31908.0
2018-10-08 12:00:00,46.37,46.45,46.33,46.42,42579.0,37.5893,37.6542,37.5569,37.6299,42579.0
2018-10-08 12:05:00,46.42,46.49,46.41,46.45,33644.0,37.6299,37.6866,37.6218,37.6542,33644.0
2018-10-08 12:10:00,46.45,46.47,46.39,46.43,171778.0,37.6542,37.6704,37.6056,37.638,171778.0
2018-10-08 12:15:00,46.45,46.57,46.44,46.57,67550.0,37.6542,37.7515,37.6461,37.7515,67550.0
2018-10-08 12:20:00,46.56,46.69,46.54,46.69,42942.0,37.7434,37.8488,37.7272,37.8488,42942.0
2018-10-08 12:25:00,46.7,46.75,46.68,46.73,97231.0,37.8569,37.8974,37.8406,37.8812,97231.0
2018-10-08 12:30:00,46.73,46.75,46.62,46.62,61259.0,37.8812,37.8974,37.792,37.792,61259.0
2018-10-08 12:35:00,46.63,46.65,46.6,46.65,14907.0,37.8001,37.8163,37.7758,37.8163,14907.0
2018-10-08 12:40:00,46.64,46.66,46.62,46.64,34022.0,37.8082,37.8244,37.792,37.8082,34022.0
2018-10-08 12:45:00,46.65,46.66,46.61,46.64,31609.0,37.8163,37.8244,37.7839,37.8082,31609.0
2018-10-08 12:50:00,46.63,46.67,46.58,46.58,44194.0,37.8001,37.8325,37.7596,37.7596,44194.0
2018-10-08 12:55:00,46.58,46.61,46.52,46.52,25383.0,37.7596,37.7839,37.7109,37.7109,25383.0
2018-10-08 13:00:00,46.52,46.55,46.5,46.55,113744.0,37.7109,37.7353,37.6947,37.7353,113744.0
2018-10-08 13:05:00,46.55,46.6,46.5,46.58,80174.0,37.7353,37.7758,37.6947,37.7596,80174.0
2018-10-08 13:10:00,46.57,46.61,46.55,46.55,48234.0,37.7515,37.7839,37.7353,37.7353,48234.0
2018-10-08 13:15:00,46.55,46.56,46.48,46.51,53568.0,37.7353,37.7434,37.6785,37.7028,53568.0
2018-10-08 13:20:00,46.5,46.54,46.48,46.54,26129.0,37.6947,37.7272,37.6785,37.7272,26129.0
2018-10-08 13:25:00,46.55,46.59,46.55,46.56,19834.0,37.7353,37.7677,37.7353,37.7434,19834.0
2018-10-08 13:30:00,46.56,46.65,46.55,46.62,49244.0,37.7434,37.8163,37.7353,37.792,49244.0
2018-10-08 13:35:00,46.63,46.63,46.58,46.61,23508.0,37.8001,37.8001,37.7596,37.7839,23508.0
2018-10-08 13:40:00,46.61,46.66,46.61,46.65,32619.0,37.7839,37.8244,37.7839,37.8163,32619.0
2018-10-08 13:45:00,46.66,46.68,46.62,46.66,19008.0,37.8244,37.8406,37.792,37.8244,19008.0
2018-10-08 13:50:00,46.67,46.73,46.67,46.71,26954.0,37.8325,37.8812,37.8325,37.865,26954.0
2018-10-08 13:55:00,46.72,46.73,46.7,46.71,21244.0,37.8731,37.8812,37.8569,37.865,21244.0
2018-10-08 14:00:00,46.72,46.92,46.71,46.91,73282.0,37.8731,38.0352,37.865,38.0271,73282.0
2018-10-08 14:05:00,46.91,47.22,46.91,47.19,165661.0,38.0271,38.2784,38.0271,38.2541,165661.0
2018-10-08 14:10:00,47.2,47.2,47.05,47.06,108648.0,38.2622,38.2622,38.1406,38.1487,108648.0
2018-10-08 14:15:00,47.06,47.12,47.03,47.06,78512.0,38.1487,38.1973,38.1244,38.1487,78512.0
2018-10-08 14:20:00,47.06,47.11,46.97,47.01,84664.0,38.1487,38.1892,38.0757,38.1082,84664.0
2018-10-08 14:25:00,47.0,47.07,47.0,47.0,32882.0,38.1001,38.1568,38.1001,38.1001,32882.0
2018-10-08 14:30:00,47.01,47.11,47.01,47.06,52381.0,38.1082,38.1892,38.1082,38.1487,52381.0
2018-10-08 14:35:00,47.07,47.08,47.0,47.01,19315.0,38.1568,38.1649,38.1001,38.1082,19315.0
2018-10-08 14:40:00,47.02,47.03,46.98,47.01,45023.0,38.1163,38.1244,38.0838,38.1082,45023.0
2018-10-08 14:45:00,47.01,47.03,46.97,47.0,34402.0,38.1082,38.1244,38.0757,38.1001,34402.0
2018-10-08 14:50:00,46.99,47.01,46.93,46.94,43200.0,38.0919,38.1082,38.0433,38.0514,43200.0
2018-10-08 14:55:00,46.95,47.02,46.94,46.96,68477.0,38.0595,38.1163,38.0514,38.0676,68477.0
2018-10-08 15:00:00,46.95,47.08,46.93,47.07,41700.0,38.0595,38.1649,38.0433,38.1568,41700.0
2018-10-08 15:05:00,47.07,47.08,47.02,47.07,45690.0,38.1568,38.1649,38.1163,38.1568,45690.0
2018-10-08 15:10:00,47.07,47.13,47.06,47.09,65116.0,38.1568,38.2054,38.1487,38.173,65116.0
2018-10-08 15:15:00,47.08,47.14,47.07,47.13,47762.0,38.1649,38.2135,38.1568,38.2054,47762.0
2018-10-08 15:20:00,47.13,47.15,47.06,47.06,42839.0,38.2054,38.2216,38.1487,38.1487,42839.0
2018-10-08 15:25:00,47.05,47.08,47.01,47.02,67309.0,38.1406,38.1649,38.1082,38.1163,67309.0
2018-10-08 15:30:00,47.02,47.07,46.97,46.98,110885.0,38.1163,38.1568,38.0757,38.0838,110885.0
2018-10-08 15:35:00,46.98,47.03,46.96,47.02,80749.0,38.0838,38.1244,38.0676,38.1163,80749.0
2018-10-08 15:40:00,47.02,47.06,47.0,47.03,83691.0,38.1163,38.1487,38.1001,38.1244,83691.0
2018-10-08 15:45:00,47.03,47.06,47.0,47.05,123967.0,38.1244,38.1487,38.1001,38.1406,123967.0
2018-10-08 15:50:00,47.05,47.08,47.01,47.04,154420.0,38.1406,38.1649,38.1082,38.1325,154420.0
2018-10-08 15:55:00,47.04,47.09,47.03,47.03,350082.0,38.1325,38.173,38.1244,38.1244,350082.0
2018-10-09 09:30:00,46.7,46.81,46.5,46.71,168510.0,37.8569,37.946,37.6947,37.865,168510.0
2018-10-09 09:35:00,46.69,46.71,46.31,46.34,175050.0,37.8488,37.865,37.5407,37.565,175050.0
2018-10-09 09:40:00,46.34,46.41,46.11,46.15,391860.0,37.565,37.6218,37.3786,37.411,391860.0
2018-10-09 09:45:00,46.15,46.15,45.94,46.05,279781.0,37.411,37.411,37.2408,37.3299,279781.0
2018-10-09 09:50:00,46.05,46.33,46.03,46.32,191307.0,37.3299,37.5569,37.3137,37.5488,191307.0
2018-10-09 09:55:00,46.33,46.34,46.17,46.26,278771.0,37.5569,37.565,37.4272,37.5002,278771.0
2018-10-09 10:00:00,46.26,46.41,46.24,46.24,182895.0,37.5002,37.6218,37.484,37.484,182895.0
2018-10-09 10:05:00,46.25,46.31,46.19,46.25,94636.0,37.4921,37.5407,37.4434,37.4921,94636.0
2018-10-09 10:10:00,46.26,46.28,46.07,46.14,85034.0,37.5002,37.5164,37.3462,37.4029,85034.0
2018-10-09 10:15:00,46.14,46.25,46.11,46.14,204601.0,37.4029,37.4921,37.3786,37.4029,204601.0
2018-10-09 10:20:00,46.14,46.24,46.09,46.23,90749.0,37.4029,37.484,37.3624,37.4759,90749.0
2018-10-09 10:25:00,46.24,46.42,46.22,46.36,234955.0,37.484,37.6299,37.4678,37.5812,234955.0
2018-10-09 10:30:00,46.38,46.54,46.37,46.42,145702.0,37.5975,37.7272,37.5893,37.6299,145702.0
2018-10-09 10:35:00,46.41,46.49,46.33,46.39,62426.0,37.6218,37.6866,37.5569,37.6056,62426.0
2018-10-09 10:40:00,46.39,46.42,46.33,46.38,85550.0,37.6056,37.6299,37.5569,37.5975,85550.0
2018-10-09 10:45:00,46.37,46.43,46.31,46.34,78706.0,37.5893,37.638,37.5407,37.565,78706.0
2018-10-09 10:50:00,46.33,46.35,46.19,46.2,93220.0,37.5569,37.5731,37.4434,37.4515,93220.0
2018-10-09 10:55:00,46.2,46.26,46.07,46.08,143214.0,37.4515,37.5002,37.3462,37.3543,143214.0
2018-10-09 11:00:00,46.09,46.13,46.07,46.12,137802.0,37.3624,37.3948,37.3462,37.3867,137802.0
2018-10-09 11:05:00,46.13,46.14,46.05,46.05,84738.0,37.3948,37.4029,37.3299,37.3299,84738.0
2018-10-09 11:10:00,46.06,46.14,46.06,46.14,85834.0,37.3381,37.4029,37.3381,37.4029,85834.0
2018-10-09 11:15:00,46.14,46.2,46.1,46.12,122269.0,37.4029,37.4515,37.3705,37.3867,122269.0
2018-10-09 11:20:00,46.12,46.19,46.11,46.17,116393.0,37.3867,37.4434,37.3786,37.4272,116393.0
2018-10-09 11:25:00,46.18,46.27,46.17,46.26,69860.0,37.4353,37.5083,37.4272,37.5002,69860.0
2018-10-09 11:30:00,46.26,46.37,46.23,46.35,65561.0,37.5002,37.5893,37.4759,37.5731,65561.0
2018-10-09 11:35:00,46.35,46.41,46.35,46.37,56172.0,37.5731,37.6218,37.5731,37.5893,56172.0
2018-10-09 11:40:00,46.37,46.41,46.33,46.34,71080.0,37.5893,37.6218,37.5569,37.565,71080.0
2018-10-09 11:45:00,46.34,46.38,46.32,46.36,50492.0,37.565,37.5975,37.5488,37.5812,50492.0
2018-10-09 11:50:00,46.36,46.47,46.36,46.46,107083.0,37.5812,37.6704,37.5812,37.6623,107083.0
2018-10-09 11:55:00,46.47,46.51,46.46,46.51,152821.0,37.6704,37.7028,37.6623,37.7028,152821.0
2018-10-09 12:00:00,46.51,46.58,46.49,46.57,83789.0,37.7028,37.7596,37.6866,37.7515,83789.0
2018-10-09 12:05:00,46.56,46.57,46.52,46.53,73011.0,37.7434,37.7515,37.7109,37.7191,73011.0
2018-10-09 12:10:00,46.52,46.58,46.51,46.52,44465.0,37.7109,37.7596,37.7028,37.7109,44465.0
2018-10-09 12:15:00,46.52,46.52,46.45,46.45,92587.0,37.7109,37.7109,37.6542,37.6542,92587.0
2018-10-09 12:20:00,46.45,46.47,46.4,46.41,68668.0,37.6542,37.6704,37.6137,37.6218,68668.0
2018-10-09 12:25:00,46.41,46.46,46.4,46.45,44415.0,37.6218,37.6623,37.6137,37.6542,44415.0
2018-10-09 12:30:00,46.45,46.47,46.42,46.44,49253.0,37.6542,37.6704,37.6299,37.6461,49253.0
2018-10-09 12:35:00,46.44,46.46,46.42,46.43,78218.0,37.6461,37.6623,37.6299,37.638,78218.0
2018-10-09 12:40:00,46.43,46.45,46.33,46.34,49797.0,37.638,37.6542,37.5569,37.565,49797.0
2018-10-09 12:45:00,46.33,46.37,46.25,46.33,93484.0,37.5569,37.5893,37.4921,37.5569,93484.0
2018-10-09 12:50:00,46.33,46.34,46.3,46.31,38537.0,37.5569,37.565,37.5326,37.5407,38537.0
2018-10-09 12:55:00,46.31,46.38,46.29,46.36,40499.0,37.5407,37.5975,37.5245,37.5812,40499.0
2018-10-09 13:00:00,46.36,46.39,46.31,46.33,61489.0,37.5812,37.6056,37.5407,37.5569,61489.0
2018-10-09 13:05:00,46.34,46.44,46.32,46.41,78466.0,37.565,37.6461,37.5488,37.6218,78466.0
2018-10-09 13:10:00,46.42,46.45,46.4,46.42,35499.0,37.6299,37.6542,37.6137,37.6299,35499.0
2018-10-09 13:15:00,46.42,46.46,46.4,46.41,37899.0,37.6299,37.6623,37.6137,37.6218,37899.0
2018-10-09 13:20:00,46.41,46.46,46.4,46.44,50097.0,37.6218,37.6623,37.6137,37.6461,50097.0
2018-10-09 13:25:00,46.45,46.49,46.42,46.48,46834.0,37.6542,37.6866,37.6299,37.6785,46834.0
2018-10-09 13:30:00,46.48,46.48,46.44,46.46,26440.0,37.6785,37.6785,37.6461,37.6623,26440.0
2018-10-09 13:35:00,46.45,46.47,46.39,46.44,39057.0,37.6542,37.6704,37.6056,37.6461,39057.0
2018-10-09 13:40:00,46.44,46.46,46.38,46.43,25539.0,37.6461,37.6623,37.5975,37.638,25539.0
2018-10-09 13:45:00,46.43,46.47,46.4,46.44,29945.0,37.638,37.6704,37.6137,37.6461,29945.0
2018-10-09 13:50:00,46.44,46.46,46.41,46.41,25772.0,37.6461,37.6623,37.6218,37.6218,25772.0
2018-10-09 13:55:00,46.42,46.47,46.42,46.46,37206.0,37.6299,37.6704,37.6299,37.6623,37206.0
2018-10-09 14:00:00,46.46,46.48,46.41,46.43,82494.0,37.6623,37.6785,37.6218,37.638,82494.0
2018-10-09 14:05:00,46.42,46.43,46.38,46.41,30538.0,37.6299,37.638,37.5975,37.6218,30538.0
2018-10-09 14:10:00,46.42,46.45,46.39,46.45,45955.0,37.6299,37.6542,37.6056,37.6542,45955.0
2018-10-09 14:15:00,46.46,46.49,46.43,46.45,82896.0,37.6623,37.6866,37.638,37.6542,82896.0
2018-10-09 14:20:00,46.45,46.53,46.44,46.52,45546.0,37.6542,37.7191,37.6461,37.7109,45546.0
2018-10-09 14:25:00,46.52,46.52,46.47,46.48,34709.0,37.7109,37.7109,37.6704,37.6785,34709.0
2018-10-09 14:30:00,46.49,46.52,46.49,46.5,53729.0,37.6866,37.7109,37.6866,37.6947,53729.0
2018-10-09 14:35:00,46.5,46.51,46.42,46.44,64532.0,37.6947,37.7028,37.6299,37.6461,64532.0
2018-10-09 14:40:00,46.43,46.45,46.39,46.41,45483.0,37.638,37.6542,37.6056,37.6218,45483.0
2018-10-09 14:45:00,46.41,46.42,46.37,46.39,50861.0,37.6218,37.6299,37.5893,37.6056,50861.0
2018-10-09 14:50:00,46.38,46.47,46.37,46.46,73341.0,37.5975,37.6704,37.5893,37.6623,73341.0
2018-10-09 14:55:00,46.45,46.47,46.41,46.41,26213.0,37.6542,37.6704,37.6218,37.6218,26213.0
2018-10-09 15:00:00,46.41,46.43,46.4,46.41,42607.0,37.6218,37.638,37.6137,37.6218,42607.0
2018-10-09 15:05:00,46.41,46.46,46.4,46.44,27739.0,37.6218,37.6623,37.6137,37.6461,27739.0
2018-10-09 15:10:00,46.44,46.45,46.34,46.36,64196.0,37.6461,37.6542,37.565,37.5812,64196.0
2018-10-09 15:15:00,46.36,46.4,46.35,46.38,40035.0,37.5812,37.6137,37.5731,37.5975,40035.0
2018-10-09 15:20:00,46.38,46.39,46.26,46.27,107071.0,37.5975,37.6056,37.5002,37.5083,107071.0
2018-10-09 15:25:00,46.26,46.31,46.26,46.3,63880.0,37.5002,37.5407,37.5002,37.5326,63880.0
2018-10-09 15:30:00,46.3,46.31,46.27,46.28,137860.0,37.5326,37.5407,37.5083,37.5164,137860.0
2018-10-09 15:35:00,46.29,46.3,46.24,46.28,90078.0,37.5245,37.5326,37.484,37.5164,90078.0
2018-10-09 15:40:00,46.27,46.27,46.18,46.23,230650.0,37.5083,37.5083,37.4353,37.4759,230650.0
2018-10-09 15:45:00,46.23,46.28,46.21,46.23,410772.0,37.4759,37.5164,37.4596,37.4759,410772.0
2018-10-09 15:50:00,46.22,46.23,46.14,46.16,343500.0,37.4678,37.4759,37.4029,37.4191,343500.0
2018-10-09 15:55:00,46.16,46.18,46.04,46.15,1046236.0,37.4191,37.4353,37.3218,37.411,1046236.0
2018-10-10 09:30:00,46.34,46.41,46.19,46.3,221492.0,37.565,37.6218,37.4434,37.5326,221492.0
2018-10-10 09:35:00,46.3,46.41,46.16,46.23,191715.0,37.5326,37.6218,37.4191,37.4759,191715.0
2018-10-10 09:40:00,46.23,46.32,46.1,46.16,184467.0,37.4759,37.5488,37.3705,37.4191,184467.0
2018-10-10 09:45:00,46.16,46.23,46.05,46.18,187615.0,37.4191,37.4759,37.3299,37.4353,187615.0
2018-10-10 09:50:00,46.16,46.27,46.12,46.15,130194.0,37.4191,37.5083,37.3867,37.411,130194.0
2018-10-10 09:55:00,46.12,46.24,46.05,46.06,88733.0,37.3867,37.484,37.3299,37.3381,88733.0
2018-10-10 10:00:00,46.06,46.08,45.88,45.96,147897.0,37.3381,37.3543,37.1921,37.257,147897.0
2018-10-10 10:05:00,45.96,46.03,45.9,46.03,103780.0,37.257,37.3137,37.2083,37.3137,103780.0
2018-10-10 10:10:00,46.03,46.12,46.0,46.05,157076.0,37.3137,37.3867,37.2894,37.3299,157076.0
2018-10-10 10:15:00,46.04,46.07,45.91,45.97,131233.0,37.3218,37.3462,37.2165,37.2651,131233.0
2018-10-10 10:20:00,45.98,46.1,45.97,46.09,173476.0,37.2732,37.3705,37.2651,37.3624,173476.0
2018-10-10 10:25:00,46.09,46.16,45.99,46.14,124353.0,37.3624,37.4191,37.2813,37.4029,124353.0
2018-10-10 10:30:00,46.13,46.22,46.1,46.12,86101.0,37.3948,37.4678,37.3705,37.3867,86101.0
2018-10-10 10:35:00,46.12,46.16,46.08,46.16,74303.0,37.3867,37.4191,37.3543,37.4191,74303.0
2018-10-10 10:40:00,46.16,46.21,46.13,46.16,102126.0,37.4191,37.4596,37.3948,37.4191,102126.0
2018-10-10 10:45:00,46.16,46.19,46.07,46.11,86909.0,37.4191,37.4434,37.3462,37.3786,86909.0
2018-10-10 10:50:00,46.11,46.21,46.1,46.12,124763.0,37.3786,37.4596,37.3705,37.3867,124763.0
2018-10-10 10:55:00,46.12,46.13,46.04,46.09,91228.0,37.3867,37.3948,37.3218,37.3624,91228.0
2018-10-10 11:00:00,46.1,46.15,46.02,46.04,128713.0,37.3705,37.411,37.3056,37.3218,128713.0
2018-10-10 11:05:00,46.04,46.04,45.97,45.98,117295.0,37.3218,37.3218,37.2651,37.2732,117295.0
2018-10-10 11:10:00,45.98,46.0,45.89,45.91,85088.0,37.2732,37.2894,37.2002,37.2165,85088.0
2018-10-10 11:15:00,45.91,45.93,45.82,45.84,83312.0,37.2165,37.2327,37.1435,37.1597,83312.0
2018-10-10 11:20:00,45.84,45.86,45.7,45.75,115329.0,37.1597,37.1759,37.0462,37.0868,115329.0
2018-10-10 11:25:00,45.75,45.91,45.74,45.89,161763.0,37.0868,37.2165,37.0786,37.2002,161763.0
2018-10-10 11:30:00,45.88,45.92,45.76,45.78,112994.0,37.1921,37.2246,37.0949,37.1111,112994.0
2018-10-10 11:35:00,45.78,45.79,45.7,45.72,107749.0,37.1111,37.1192,37.0462,37.0624,107749.0
2018-10-10 11:40:00,45.71,45.82,45.7,45.8,71042.0,37.0543,37.1435,37.0462,37.1273,71042.0
2018-10-10 11:45:00,45.81,45.87,45.74,45.84,45463.0,37.1354,37.184,37.0786,37.1597,45463.0
2018-10-10 11:50:00,45.85,45.89,45.78,45.79,46179.0,37.1678,37.2002,37.1111,37.1192,46179.0
2018-10-10 11:55:00,45.79,45.81,45.73,45.76,45256.0,37.1192,37.1354,37.0705,37.0949,45256.0
2018-10-10 12:00:00,45.75,45.75,45.62,45.66,124065.0,37.0868,37.0868,36.9814,37.0138,124065.0
2018-10-10 12:05:00,45.66,45.67,45.56,45.63,84760.0,37.0138,37.0219,36.9327,36.9895,84760.0
2018-10-10 12:10:00,45.63,45.71,45.62,45.69,81710.0,36.9895,37.0543,36.9814,37.0381,81710.0
2018-10-10 12:15:00,45.68,45.76,45.67,45.76,80605.0,37.03,37.0949,37.0219,37.0949,80605.0
2018-10-10 12:20:00,45.76,45.76,45.62,45.63,38834.0,37.0949,37.0949,36.9814,36.9895,38834.0
2018-10-10 12:25:00,45.64,45.65,45.58,45.6,33461.0,36.9976,37.0057,36.9489,36.9652,33461.0
2018-10-10 12:30:00,45.6,45.6,45.51,45.53,92423.0,36.9652,36.9652,36.8922,36.9084,92423.0
2018-10-10 12:35:00,45.54,45.58,45.5,45.51,45526.0,36.9165,36.9489,36.8841,36.8922,45526.0
2018-10-10 12:40:00,45.52,45.54,45.46,45.51,90253.0,36.9003,36.9165,36.8517,36.8922,90253.0
2018-10-10 12:45:00,45.5,45.56,45.49,45.55,67514.0,36.8841,36.9327,36.876,36.9246,67514.0
2018-10-10 12:50:00,45.55,45.61,45.49,45.5,225171.0,36.9246,36.9733,36.876,36.8841,225171.0
2018-10-10 12:55:00,45.5,45.55,45.41,45.42,187842.0,36.8841,36.9246,36.8111,36.8192,187842.0
2018-10-10 13:00:00,45.41,45.42,45.29,45.31,129947.0,36.8111,36.8192,36.7139,36.7301,129947.0
2018-10-10 13:05:00,45.31,45.42,45.31,45.41,67881.0,36.7301,36.8192,36.7301,36.8111,67881.0
2018-10-10 13:10:00,45.41,45.47,45.37,45.43,92392.0,36.8111,36.8598,36.7787,36.8273,92392.0
2018-10-10 13:15:00,45.43,45.56,45.41,45.55,129321.0,36.8273,36.9327,36.8111,36.9246,129321.0
2018-10-10 13:20:00,45.56,45.67,45.54,45.65,95969.0,36.9327,37.0219,36.9165,37.0057,95969.0
2018-10-10 13:25:00,45.65,45.65,45.54,45.55,35389.0,37.0057,37.0057,36.9165,36.9246,35389.0
2018-10-10 13:30:00,45.54,45.6,45.48,45.57,85330.0,36.9165,36.9652,36.8679,36.9408,85330.0
2018-10-10 13:35:00,45.56,45.59,45.51,45.53,50405.0,36.9327,36.957,36.8922,36.9084,50405.0
2018-10-10 13:40:00,45.53,45.54,45.39,45.4,58754.0,36.9084,36.9165,36.7949,36.803,58754.0
2018-10-10 13:45:00,45.4,45.6,45.4,45.56,89128.0,36.803,36.9652,36.803,36.9327,89128.0
2018-10-10 13:50:00,45.56,45.57,45.5,45.53,42296.0,36.9327,36.9408,36.8841,36.9084,42296.0
2018-10-10 13:55:00,45.52,45.52,45.44,45.48,52464.0,36.9003,36.9003,36.8355,36.8679,52464.0
2018-10-10 14:00:00,45.49,45.5,45.33,45.33,141301.0,36.876,36.8841,36.7463,36.7463,141301.0
2018-10-10 14:05:00,45.34,45.34,45.17,45.19,146559.0,36.7544,36.7544,36.6166,36.6328,146559.0
2018-10-10 14:10:00,45.19,45.27,45.18,45.25,181499.0,36.6328,36.6976,36.6247,36.6814,181499.0
2018-10-10 14:15:00,45.25,45.38,45.22,45.31,83303.0,36.6814,36.7868,36.6571,36.7301,83303.0
2018-10-10 14:20:00,45.31,45.33,45.2,45.28,62188.0,36.7301,36.7463,36.6409,36.7058,62188.0
2018-10-10 14:25:00,45.28,45.29,45.15,45.23,84439.0,36.7058,36.7139,36.6004,36.6652,84439.0
2018-10-10 14:30:00,45.23,45.32,45.18,45.19,98589.0,36.6652,36.7382,36.6247,36.6328,98589.0
2018-10-10 14:35:00,45.19,45.21,45.06,45.07,124857.0,36.6328,36.649,36.5274,36.5355,124857.0
2018-10-10 14:40:00,45.08,45.18,45.06,45.07,140123.0,36.5436,36.6247,36.5274,36.5355,140123.0
2018-10-10 14:45:00,45.06,45.19,45.06,45.13,75874.0,36.5274,36.6328,36.5274,36.5842,75874.0
2018-10-10 14:50:00,45.13,45.2,45.11,45.13,95347.0,36.5842,36.6409,36.5679,36.5842,95347.0
2018-10-10 14:55:00,45.12,45.18,45.07,45.14,113775.0,36.576,36.6247,36.5355,36.5923,113775.0
2018-10-10 15:00:00,45.13,45.13,45.05,45.05,139269.0,36.5842,36.5842,36.5193,36.5193,139269.0
2018-10-10 15:05:00,45.06,45.11,45.01,45.04,187615.0,36.5274,36.5679,36.4869,36.5112,187615.0
2018-10-10 15:10:00,45.03,45.04,44.9,44.97,211754.0,36.5031,36.5112,36.3977,36.4545,211754.0
2018-10-10 15:15:00,44.97,45.03,44.85,44.89,212170.0,36.4545,36.5031,36.3572,36.3896,212170.0
2018-10-10 15:20:00,44.89,44.97,44.88,44.91,396524.0,36.3896,36.4545,36.3815,36.4058,396524.0
2018-10-10 15:25:00,44.91,44.95,44.88,44.94,275545.0,36.4058,36.4382,36.3815,36.4301,275545.0
2018-10-10 15:30:00,44.93,44.94,44.83,44.84,272140.0,36.422,36.4301,36.341,36.3491,272140.0
2018-10-10 15:35:00,44.84,44.84,44.65,44.65,360339.0,36.3491,36.3491,36.195,36.195,360339.0
2018-10-10 15:40:00,44.65,44.73,44.51,44.71,510799.0,36.195,36.2599,36.0816,36.2437,510799.0
2018-10-10 15:45:00,44.7,44.92,44.58,44.89,582067.0,36.2356,36.4139,36.1383,36.3896,582067.0
2018-10-10 15:50:00,44.88,44.9,44.67,44.68,339907.0,36.3815,36.3977,36.2113,36.2194,339907.0
2018-10-10 15:55:00,44.68,44.69,44.52,44.61,879935.0,36.2194,36.2275,36.0897,36.1626,879935.0
2018-10-11 09:30:00,44.18,44.55,44.1,44.24,399766.0,35.814,36.114,35.7492,35.8627,399766.0
2018-10-11 09:35:00,44.22,44.29,43.91,44.14,300473.0,35.8465,35.9032,35.5952,35.7816,300473.0
2018-10-11 09:40:00,44.13,44.2,44.03,44.1,152471.0,35.7735,35.8303,35.6925,35.7492,152471.0
2018-10-11 09:45:00,44.1,44.4,44.07,44.39,278996.0,35.7492,35.9924,35.7249,35.9843,278996.0
2018-10-11 09:50:00,44.4,44.69,44.39,44.6,224743.0,35.9924,36.2275,35.9843,36.1545,224743.0
2018-10-11 09:55:00,44.59,44.79,44.52,44.73,249719.0,36.1464,36.3085,36.0897,36.2599,249719.0
2018-10-11 10:00:00,44.73,44.73,44.29,44.31,329869.0,36.2599,36.2599,35.9032,35.9194,329869.0
2018-10-11 10:05:00,44.31,44.53,44.24,44.46,139781.0,35.9194,36.0978,35.8627,36.041,139781.0
2018-10-11 10:10:00,44.46,44.57,44.41,44.43,198677.0,36.041,36.1302,36.0005,36.0167,198677.0
2018-10-11 10:15:00,44.43,44.47,44.28,44.33,127850.0,36.0167,36.0491,35.8951,35.9356,127850.0
2018-10-11 10:20:00,44.33,44.33,44.14,44.17,156680.0,35.9356,35.9356,35.7816,35.8059,156680.0
2018-10-11 10:25:00,44.17,44.35,44.14,44.28,398117.0,35.8059,35.9519,35.7816,35.8951,398117.0
2018-10-11 10:30:00,44.28,44.36,44.15,44.23,168048.0,35.8951,35.96,35.7897,35.8546,168048.0
2018-10-11 10:35:00,44.23,44.29,44.06,44.11,181347.0,35.8546,35.9032,35.7168,35.7573,181347.0
2018-10-11 10:40:00,44.12,44.17,44.01,44.01,157582.0,35.7654,35.8059,35.6762,35.6762,157582.0
2018-10-11 10:45:00,44.01,44.05,43.92,43.95,252155.0,35.6762,35.7087,35.6033,35.6276,252155.0
2018-10-11 10:50:00,43.95,44.08,43.9,44.0,221611.0,35.6276,35.733,35.5871,35.6681,221611.0
2018-10-11 10:55:00,44.01,44.04,43.89,43.9,303034.0,35.6762,35.7006,35.579,35.5871,303034.0
2018-10-11 11:00:00,43.9,43.95,43.7,43.76,293868.0,35.5871,35.6276,35.4249,35.4736,293868.0
2018-10-11 11:05:00,43.75,43.8,43.66,43.69,175081.0,35.4655,35.506,35.3925,35.4168,175081.0
2018-10-11 11:10:00,43.68,43.69,43.41,43.42,272993.0,35.4087,35.4168,35.1899,35.198,272993.0
2018-10-11 11:15:00,43.41,43.51,43.39,43.42,461997.0,35.1899,35.2709,35.1736,35.198,461997.0
2018-10-11 11:20:00,43.43,43.82,43.43,43.82,253292.0,35.2061,35.5222,35.2061,35.5222,253292.0
2018-10-11 11:25:00,43.81,43.88,43.74,43.79,270350.0,35.5141,35.5709,35.4574,35.4979,270350.0
2018-10-11 11:30:00,43.8,43.9,43.67,43.87,149987.0,35.506,35.5871,35.4006,35.5627,149987.0
2018-10-11 11:35:00,43.86,43.86,43.63,43.7,188303.0,35.5546,35.5546,35.3682,35.4249,188303.0
2018-10-11 11:40:00,43.7,43.82,43.67,43.74,127897.0,35.4249,35.5222,35.4006,35.4574,127897.0
2018-10-11 11:45:00,43.74,43.94,43.69,43.93,142845.0,35.4574,35.6195,35.4168,35.6114,142845.0
2018-10-11 11:50:00,43.93,44.08,43.89,44.01,168192.0,35.6114,35.733,35.579,35.6762,168192.0
2018-10-11 11:55:00,44.01,44.1,43.98,44.06,173872.0,35.6762,35.7492,35.6519,35.7168,173872.0
2018-10-11 12:00:00,44.05,44.14,43.96,44.02,317966.0,35.7087,35.7816,35.6357,35.6843,317966.0
2018-10-11 12:05:00,44.03,44.12,43.99,44.03,164213.0,35.6925,35.7654,35.66,35.6925,164213.0
2018-10-11 12:10:00,44.04,44.16,44.02,44.15,107601.0,35.7006,35.7978,35.6843,35.7897,107601.0
2018-10-11 12:15:00,44.15,44.23,44.12,44.17,138029.0,35.7897,35.8546,35.7654,35.8059,138029.0
2018-10-11 12:20:00,44.18,44.44,44.18,44.42,215512.0,35.814,36.0248,35.814,36.0086,215512.0
2018-10-11 12:25:00,44.42,44.45,44.19,44.19,189992.0,36.0086,36.0329,35.8222,35.8222,189992.0
2018-10-11 12:30:00,44.2,44.29,44.08,44.13,159003.0,35.8303,35.9032,35.733,35.7735,159003.0
2018-10-11 12:35:00,44.13,44.17,43.99,44.02,107430.0,35.7735,35.8059,35.66,35.6843,107430.0
2018-10-11 12:40:00,44.02,44.08,43.98,44.07,97388.0,35.6843,35.733,35.6519,35.7249,97388.0
2018-10-11 12:45:00,44.07,44.09,44.0,44.02,86738.0,35.7249,35.7411,35.6681,35.6843,86738.0
2018-10-11 12:50:00,44.02,44.08,43.98,44.03,97692.0,35.6843,35.733,35.6519,35.6925,97692.0
2018-10-11 12:55:00,44.04,44.04,43.94,43.95,112693.0,35.7006,35.7006,35.6195,35.6276,112693.0
2018-10-11 13:00:00,43.94,43.96,43.78,43.79,194376.0,35.6195,35.6357,35.4898,35.4979,194376.0
2018-10-11 13:05:00,43.79,43.89,43.78,43.89,91191.0,35.4979,35.579,35.4898,35.579,91191.0
2018-10-11 13:10:00,43.88,44.05,43.85,44.04,78045.0,35.5709,35.7087,35.5465,35.7006,78045.0
2018-10-11 13:15:00,44.04,44.14,44.03,44.1,73928.0,35.7006,35.7816,35.6925,35.7492,73928.0
2018-10-11 13:20:00,44.1,44.14,44.01,44.02,120340.0,35.7492,35.7816,35.6762,35.6843,120340.0
2018-10-11 13:25:00,44.01,44.03,43.9,43.96,81609.0,35.6762,35.6925,35.5871,35.6357,81609.0
2018-10-11 13:30:00,43.95,44.08,43.91,43.93,329110.0,35.6276,35.733,35.5952,35.6114,329110.0
2018-10-11 13:35:00,43.93,44.03,43.88,44.0,418703.0,35.6114,35.6925,35.5709,35.6681,418703.0
2018-10-11 13:40:00,44.0,44.01,43.92,43.98,101175.0,35.6681,35.6762,35.6033,35.6519,101175.0
2018-10-11 13:45:00,43.99,44.06,43.96,43.97,124969.0,35.66,35.7168,35.6357,35.6438,124969.0
2018-10-11 13:50:00,43.96,44.01,43.85,44.0,196730.0,35.6357,35.6762,35.5465,35.6681,196730.0
2018-10-11 13:55:00,44.0,44.16,43.96,44.13,125680.0,35.6681,35.7978,35.6357,35.7735,125680.0
2018-10-11 14:00:00,44.13,44.16,44.0,44.1,87761.0,35.7735,35.7978,35.6681,35.7492,87761.0
2018-10-11 14:05:00,44.09,44.14,43.97,44.0,103614.0,35.7411,35.7816,35.6438,35.6681,103614.0
2018-10-11 14:10:00,44.0,44.01,43.88,43.95,177936.0,35.6681,35.6762,35.5709,35.6276,177936.0
2018-10-11 14:15:00,43.94,43.95,43.86,43.93,113647.0,35.6195,35.6276,35.5546,35.6114,113647.0
2018-10-11 14:20:00,43.93,44.06,43.88,43.9,166023.0,35.6114,35.7168,35.5709,35.5871,166023.0
2018-10-11 14:25:00,43.89,44.01,43.83,43.91,197745.0,35.579,35.6762,35.5303,35.5952,197745.0
2018-10-11 14:30:00,43.91,43.93,43.83,43.84,184776.0,35.5952,35.6114,35.5303,35.5384,184776.0
2018-10-11 14:35:00,43.83,43.85,43.72,43.77,337955.0,35.5303,35.5465,35.4412,35.4817,337955.0
2018-10-11 14:40:00,43.76,43.81,43.51,43.52,375066.0,35.4736,35.5141,35.2709,35.279,375066.0
2018-10-11 14:45:00,43.52,43.6,43.26,43.46,363542.0,35.279,35.3439,35.0683,35.2304,363542.0
2018-10-11 14:50:00,43.45,43.6,43.33,43.47,272969.0,35.2223,35.3439,35.125,35.2385,272969.0
2018-10-11 14:55:00,43.47,43.48,43.24,43.34,357247.0,35.2385,35.2466,35.052,35.1331,357247.0
2018-10-11 15:00:00,43.33,43.48,43.16,43.45,375853.0,35.125,35.2466,34.9872,35.2223,375853.0
2018-10-11 15:05:00,43.45,43.49,43.25,43.27,184633.0,35.2223,35.2547,35.0602,35.0764,184633.0
2018-10-11 15:10:00,43.27,43.58,43.18,43.52,276894.0,35.0764,35.3277,35.0034,35.279,276894.0
2018-10-11 15:15:00,43.52,43.87,43.47,43.83,379733.0,35.279,35.5627,35.2385,35.5303,379733.0
2018-10-11 15:20:00,43.84,43.92,43.67,43.83,347821.0,35.5384,35.6033,35.4006,35.5303,347821.0
2018-10-11 15:25:00,43.83,43.88,43.72,43.75,321139.0,35.5303,35.5709,35.4412,35.4655,321139.0
2018-10-11 15:30:00,43.75,43.87,43.69,43.75,398328.0,35.4655,35.5627,35.4168,35.4655,398328.0
2018-10-11 15:35:00,43.74,43.82,43.55,43.77,409363.0,35.4574,35.5222,35.3033,35.4817,409363.0
2018-10-11 15:40:00,43.77,43.84,43.65,43.68,557171.0,35.4817,35.5384,35.3844,35.4087,557171.0
2018-10-11 15:45:00,43.68,43.72,43.39,43.41,537117.0,35.4087,35.4412,35.1736,35.1899,537117.0
2018-10-11 15:50:00,43.41,43.58,43.37,43.5,518593.0,35.1899,35.3277,35.1574,35.2628,518593.0
2018-10-11 15:55:00,43.5,43.61,43.45,43.49,1152704.0,35.2628,35.352,35.2223,35.2547,1152704.0
2018-10-12 09:30:00,44.3,44.57,44.12,44.13,440027.0,35.9113,36.1302,35.7654,35.7735,440027.0
2018-10-12 09:35:00,44.14,44.43,44.04,44.28,162198.0,35.7816,36.0167,35.7006,35.8951,162198.0
2018-10-12 09:40:00,44.28,44.39,44.13,44.16,79327.0,35.8951,35.9843,35.7735,35.7978,79327.0
2018-10-12 09:45:00,44.17,44.25,44.06,44.14,138697.0,35.8059,35.8708,35.7168,35.7816,138697.0
2018-10-12 09:50:00,44.15,44.28,44.12,44.25,83628.0,35.7897,35.8951,35.7654,35.8708,83628.0
2018-10-12 09:55:00,44.25,44.29,44.12,44.21,114640.0,35.8708,35.9032,35.7654,35.8384,114640.0
2018-10-12 10:00:00,44.2,44.23,44.08,44.12,170339.0,35.8303,35.8546,35.733,35.7654,170339.0
2018-10-12 10:05:00,44.12,44.13,43.93,44.0,125524.0,35.7654,35.7735,35.6114,35.6681,125524.0
2018-10-12 10:10:00,44.01,44.05,43.67,43.72,280413.0,35.6762,35.7087,35.4006,35.4412,280413.0
2018-10-12 10:15:00,43.72,43.76,43.54,43.56,188547.0,35.4412,35.4736,35.2952,35.3115,188547.0
2018-10-12 10:20:00,43.56,43.7,43.55,43.61,175032.0,35.3115,35.4249,35.3033,35.352,175032.0
2018-10-12 10:25:00,43.6,43.62,43.46,43.5,257477.0,35.3439,35.3601,35.2304,35.2628,257477.0
2018-10-12 10:30:00,43.5,43.53,43.37,43.52,200351.0,35.2628,35.2871,35.1574,35.279,200351.0
2018-10-12 10:35:00,43.53,43.72,43.51,43.7,177671.0,35.2871,35.4412,35.2709,35.4249,177671.0
2018-10-12 10:40:00,43.72,43.79,43.61,43.63,137469.0,35.4412,35.4979,35.352,35.3682,137469.0
2018-10-12 10:45:00,43.63,43.68,43.5,43.51,126819.0,35.3682,35.4087,35.2628,35.2709,126819.0
2018-10-12 10:50:00,43.51,43.7,43.5,43.69,106284.0,35.2709,35.4249,35.2628,35.4168,106284.0
2018-10-12 10:55:00,43.7,43.7,43.59,43.62,115002.0,35.4249,35.4249,35.3358,35.3601,115002.0
2018-10-12 11:00:00,43.62,43.72,43.61,43.66,113934.0,35.3601,35.4412,35.352,35.3925,113934.0
2018-10-12 11:05:00,43.66,43.74,43.61,43.7,103370.0,35.3925,35.4574,35.352,35.4249,103370.0
2018-10-12 11:10:00,43.7,43.8,43.69,43.77,98514.0,35.4249,35.506,35.4168,35.4817,98514.0
2018-10-12 11:15:00,43.76,43.77,43.68,43.7,159745.0,35.4736,35.4817,35.4087,35.4249,159745.0
2018-10-12 11:20:00,43.7,43.71,43.61,43.63,173752.0,35.4249,35.433,35.352,35.3682,173752.0
2018-10-12 11:25:00,43.63,43.64,43.47,43.52,125590.0,35.3682,35.3763,35.2385,35.279,125590.0
2018-10-12 11:30:00,43.52,43.61,43.51,43.6,65275.0,35.279,35.352,35.2709,35.3439,65275.0
2018-10-12 11:35:00,43.59,43.61,43.5,43.53,112945.0,35.3358,35.352,35.2628,35.2871,112945.0
2018-10-12 11:40:00,43.52,43.53,43.39,43.4,123080.0,35.279,35.2871,35.1736,35.1817,123080.0
2018-10-12 11:45:00,43.4,43.47,43.3,43.45,119368.0,35.1817,35.2385,35.1007,35.2223,119368.0
2018-10-12 11:50:00,43.45,43.53,43.4,43.44,96127.0,35.2223,35.2871,35.1817,35.2142,96127.0
2018-10-12 11:55:00,43.44,43.57,43.44,43.45,71930.0,35.2142,35.3196,35.2142,35.2223,71930.0
2018-10-12 12:00:00,43.45,43.46,43.31,43.4,108820.0,35.2223,35.2304,35.1088,35.1817,108820.0
2018-10-12 12:05:00,43.39,43.46,43.36,43.44,102340.0,35.1736,35.2304,35.1493,35.2142,102340.0
2018-10-12 12:10:00,43.44,43.52,43.37,43.5,56143.0,35.2142,35.279,35.1574,35.2628,56143.0
2018-10-12 12:15:00,43.5,43.5,43.37,43.39,74118.0,35.2628,35.2628,35.1574,35.1736,74118.0
2018-10-12 12:20:00,43.39,43.45,43.34,43.45,67720.0,35.1736,35.2223,35.1331,35.2223,67720.0
2018-10-12 12:25:00,43.46,43.46,43.28,43.34,56620.0,35.2304,35.2304,35.0845,35.1331,56620.0
2018-10-12 12:30:00,43.34,43.38,43.27,43.3,267474.0,35.1331,35.1655,35.0764,35.1007,267474.0
2018-10-12 12:35:00,43.3,43.31,43.16,43.16,133524.0,35.1007,35.1088,34.9872,34.9872,133524.0
2018-10-12 12:40:00,43.16,43.21,43.01,43.02,159072.0,34.9872,35.0277,34.8656,34.8737,159072.0
2018-10-12 12:45:00,43.02,43.07,42.95,43.0,246229.0,34.8737,34.9142,34.817,34.8575,246229.0
2018-10-12 12:50:00,42.99,43.01,42.89,42.99,162131.0,34.8494,34.8656,34.7683,34.8494,162131.0
2018-10-12 12:55:00,43.0,43.1,42.91,42.98,245873.0,34.8575,34.9386,34.7845,34.8413,245873.0
2018-10-12 13:00:00,42.98,43.12,42.88,43.11,133254.0,34.8413,34.9548,34.7602,34.9467,133254.0
2018-10-12 13:05:00,43.11,43.27,43.11,43.25,102502.0,34.9467,35.0764,34.9467,35.0602,102502.0
2018-10-12 13:10:00,43.26,43.32,43.15,43.16,90307.0,35.0683,35.1169,34.9791,34.9872,90307.0
2018-10-12 13:15:00,43.16,43.19,43.0,43.06,67906.0,34.9872,35.0115,34.8575,34.9061,67906.0
2018-10-12 13:20:00,43.05,43.18,43.05,43.17,49204.0,34.898,35.0034,34.898,34.9953,49204.0
2018-10-12 13:25:00,43.17,43.2,43.02,43.05,59171.0,34.9953,35.0196,34.8737,34.898,59171.0
2018-10-12 13:30:00,43.04,43.08,42.99,43.07,98152.0,34.8899,34.9223,34.8494,34.9142,98152.0
2018-10-12 13:35:00,43.06,43.07,42.92,42.98,130704.0,34.9061,34.9142,34.7926,34.8413,130704.0
2018-10-12 13:40:00,42.98,43.15,42.98,43.15,69740.0,34.8413,34.9791,34.8413,34.9791,69740.0
2018-10-12 13:45:00,43.16,43.24,43.13,43.19,68486.0,34.9872,35.052,34.9629,35.0115,68486.0
2018-10-12 13:50:00,43.19,43.25,43.1,43.18,89366.0,35.0115,35.0602,34.9386,35.0034,89366.0
2018-10-12 13:55:00,43.18,43.21,43.07,43.09,59696.0,35.0034,35.0277,34.9142,34.9305,59696.0
2018-10-12 14:00:00,43.09,43.11,42.96,43.08,65650.0,34.9305,34.9467,34.8251,34.9223,65650.0
2018-10-12 14:05:00,43.07,43.14,43.03,43.09,56826.0,34.9142,34.971,34.8818,34.9305,56826.0
2018-10-12 14:10:00,43.08,43.08,42.94,42.94,94929.0,34.9223,34.9223,34.8089,34.8089,94929.0
2018-10-12 14:15:00,42.93,43.11,42.93,43.09,91655.0,34.8007,34.9467,34.8007,34.9305,91655.0
2018-10-12 14:20:00,43.09,43.14,42.98,43.02,80573.0,34.9305,34.971,34.8413,34.8737,80573.0
2018-10-12 14:25:00,43.02,43.12,42.97,43.11,87520.0,34.8737,34.9548,34.8332,34.9467,87520.0
2018-10-12 14:30:00,43.12,43.16,42.99,43.04,119491.0,34.9548,34.9872,34.8494,34.8899,119491.0
2018-10-12 14:35:00,43.04,43.09,43.01,43.04,56816.0,34.8899,34.9305,34.8656,34.8899,56816.0
2018-10-12 14:40:00,43.05,43.08,42.95,42.97,56604.0,34.898,34.9223,34.817,34.8332,56604.0
2018-10-12 14:45:00,42.97,43.03,42.96,42.99,75015.0,34.8332,34.8818,34.8251,34.8494,75015.0
2018-10-12 14:50:00,43.0,43.17,42.98,43.16,84783.0,34.8575,34.9953,34.8413,34.9872,84783.0
2018-10-12 14:55:00,43.16,43.22,43.13,43.19,149589.0,34.9872,35.0358,34.9629,35.0115,149589.0
2018-10-12 15:00:00,43.19,43.23,43.06,43.13,127120.0,35.0115,35.0439,34.9061,34.9629,127120.0
2018-10-12 15:05:00,43.13,43.3,43.13,43.29,166974.0,34.9629,35.1007,34.9629,35.0926,166974.0
2018-10-12 15:10:00,43.29,43.4,43.26,43.31,142259.0,35.0926,35.1817,35.0683,35.1088,142259.0
2018-10-12 15:15:00,43.31,43.31,43.24,43.27,127055.0,35.1088,35.1088,35.052,35.0764,127055.0
2018-10-12 15:20:00,43.27,43.4,43.27,43.39,161247.0,35.0764,35.1817,35.0764,35.1736,161247.0
2018-10-12 15:25:00,43.4,43.54,43.39,43.5,364762.0,35.1817,35.2952,35.1736,35.2628,364762.0
2018-10-12 15:30:00,43.51,43.59,43.45,43.56,233685.0,35.2709,35.3358,35.2223,35.3115,233685.0
2018-10-12 15:35:00,43.57,43.57,43.37,43.4,174383.0,35.3196,35.3196,35.1574,35.1817,174383.0
2018-10-12 15:40:00,43.4,43.55,43.38,43.54,221853.0,35.1817,35.3033,35.1655,35.2952,221853.0
2018-10-12 15:45:00,43.53,43.6,43.43,43.49,369650.0,35.2871,35.3439,35.2061,35.2547,369650.0
2018-10-12 15:50:00,43.5,43.66,43.49,43.57,383515.0,35.2628,35.3925,35.2547,35.3196,383515.0
2018-10-12 15:55:00,43.57,43.73,43.42,43.44,1502095.0,35.3196,35.4493,35.198,35.2142,1502095.0
2018-10-15 09:30:00,43.42,43.49,43.07,43.34,138158.0,35.198,35.2547,34.9142,35.1331,138158.0
2018-10-15 09:35:00,43.32,43.52,43.19,43.46,239499.0,35.1169,35.279,35.0115,35.2304,239499.0
2018-10-15 09:40:00,43.45,43.68,43.32,43.35,157329.0,35.2223,35.4087,35.1169,35.1412,157329.0
2018-10-15 09:45:00,43.36,43.6,43.34,43.57,203037.0,35.1493,35.3439,35.1331,35.3196,203037.0
2018-10-15 09:50:00,43.57,43.74,43.43,43.51,136978.0,35.3196,35.4574,35.2061,35.2709,136978.0
2018-10-15 09:55:00,43.5,43.61,43.4,43.41,89058.0,35.2628,35.352,35.1817,35.1899,89058.0
2018-10-15 10:00:00,43.41,43.53,43.37,43.38,109675.0,35.1899,35.2871,35.1574,35.1655,109675.0
2018-10-15 10:05:00,43.37,43.41,43.3,43.33,60055.0,35.1574,35.1899,35.1007,35.125,60055.0
2018-10-15 10:10:00,43.34,43.43,43.26,43.28,71500.0,35.1331,35.2061,35.0683,35.0845,71500.0
2018-10-15 10:15:00,43.28,43.38,43.22,43.25,67239.0,35.0845,35.1655,35.0358,35.0602,67239.0
2018-10-15 10:20:00,43.25,43.44,43.25,43.42,58218.0,35.0602,35.2142,35.0602,35.198,58218.0
2018-10-15 10:25:00,43.42,43.5,43.41,43.48,83618.0,35.198,35.2628,35.1899,35.2466,83618.0
2018-10-15 10:30:00,43.47,43.56,43.43,43.51,100724.0,35.2385,35.3115,35.2061,35.2709,100724.0
2018-10-15 10:35:00,43.51,43.56,43.38,43.44,75053.0,35.2709,35.3115,35.1655,35.2142,75053.0
2018-10-15 10:40:00,43.44,43.53,43.39,43.41,180176.0,35.2142,35.2871,35.1736,35.1899,180176.0
2018-10-15 10:45:00,43.42,43.5,43.4,43.46,131586.0,35.198,35.2628,35.1817,35.2304,131586.0
2018-10-15 10:50:00,43.47,43.48,43.38,43.39,106995.0,35.2385,35.2466,35.1655,35.1736,106995.0
2018-10-15 10:55:00,43.39,43.44,43.34,43.36,83933.0,35.1736,35.2142,35.1331,35.1493,83933.0
2018-10-15 11:00:00,43.36,43.45,43.32,43.42,109897.0,35.1493,35.2223,35.1169,35.198,109897.0
2018-10-15 11:05:00,43.43,43.5,43.42,43.46,131784.0,35.2061,35.2628,35.198,35.2304,131784.0
2018-10-15 11:10:00,43.46,43.46,43.33,43.35,103511.0,35.2304,35.2304,35.125,35.1412,103511.0
2018-10-15 11:15:00,43.35,43.49,43.35,43.4,92831.0,35.1412,35.2547,35.1412,35.1817,92831.0
2018-10-15 11:20:00,43.41,43.54,43.41,43.51,123943.0,35.1899,35.2952,35.1899,35.2709,123943.0
2018-10-15 11:25:00,43.51,43.71,43.47,43.61,201199.0,35.2709,35.433,35.2385,35.352,201199.0
2018-10-15 11:30:00,43.62,43.64,43.52,43.52,95372.0,35.3601,35.3763,35.279,35.279,95372.0
2018-10-15 11:35:00,43.53,43.64,43.5,43.6,79716.0,35.2871,35.3763,35.2628,35.3439,79716.0
2018-10-15 11:40:00,43.61,43.65,43.58,43.65,73715.0,35.352,35.3844,35.3277,35.3844,73715.0
2018-10-15 11:45:00,43.65,43.68,43.55,43.57,126287.0,35.3844,35.4087,35.3033,35.3196,126287.0
2018-10-15 11:50:00,43.57,43.57,43.45,43.47,88100.0,35.3196,35.3196,35.2223,35.2385,88100.0
2018-10-15 11:55:00,43.48,43.53,43.46,43.48,97743.0,35.2466,35.2871,35.2304,35.2466,97743.0
2018-10-15 12:00:00,43.48,43.5,43.38,43.43,125110.0,35.2466,35.2628,35.1655,35.2061,125110.0
2018-10-15 12:05:00,43.44,43.54,43.43,43.49,116309.0,35.2142,35.2952,35.2061,35.2547,116309.0
2018-10-15 12:10:00,43.5,43.56,43.46,43.5,94494.0,35.2628,35.3115,35.2304,35.2628,94494.0
2018-10-15 12:15:00,43.49,43.57,43.46,43.49,50603.0,35.2547,35.3196,35.2304,35.2547,50603.0
2018-10-15 12:20:00,43.5,43.51,43.42,43.47,75923.0,35.2628,35.2709,35.198,35.2385,75923.0
2018-10-15 12:25:00,43.47,43.56,43.46,43.52,105124.0,35.2385,35.3115,35.2304,35.279,105124.0
2018-10-15 12:30:00,43.54,43.65,43.52,43.64,93955.0,35.2952,35.3844,35.279,35.3763,93955.0
2018-10-15 12:35:00,43.63,43.63,43.5,43.54,97847.0,35.3682,35.3682,35.2628,35.2952,97847.0
2018-10-15 12:40:00,43.55,43.57,43.51,43.57,35356.0,35.3033,35.3196,35.2709,35.3196,35356.0
2018-10-15 12:45:00,43.58,43.65,43.54,43.62,82477.0,35.3277,35.3844,35.2952,35.3601,82477.0
2018-10-15 12:50:00,43.62,43.64,43.5,43.52,58172.0,35.3601,35.3763,35.2628,35.279,58172.0
2018-10-15 12:55:00,43.53,43.54,43.48,43.51,55014.0,35.2871,35.2952,35.2466,35.2709,55014.0
2018-10-15 13:00:00,43.51,43.57,43.44,43.56,50329.0,35.2709,35.3196,35.2142,35.3115,50329.0
2018-10-15 13:05:00,43.55,43.64,43.53,43.6,44850.0,35.3033,35.3763,35.2871,35.3439,44850.0
2018-10-15 13:10:00,43.6,43.63,43.58,43.59,39941.0,35.3439,35.3682,35.3277,35.3358,39941.0
2018-10-15 13:15:00,43.59,43.62,43.54,43.61,37061.0,35.3358,35.3601,35.2952,35.352,37061.0
2018-10-15 13:20:00,43.6,43.61,43.52,43.52,39041.0,35.3439,35.352,35.279,35.279,39041.0
2018-10-15 13:25:00,43.52,43.55,43.49,43.52,44184.0,35.279,35.3033,35.2547,35.279,44184.0
2018-10-15 13:30:00,43.52,43.59,43.5,43.57,37084.0,35.279,35.3358,35.2628,35.3196,37084.0
2018-10-15 13:35:00,43.58,43.6,43.53,43.57,39770.0,35.3277,35.3439,35.2871,35.3196,39770.0
2018-10-15 13:40:00,43.56,43.62,43.53,43.53,59953.0,35.3115,35.3601,35.2871,35.2871,59953.0
2018-10-15 13:45:00,43.53,43.57,43.5,43.55,92952.0,35.2871,35.3196,35.2628,35.3033,92952.0
2018-10-15 13:50:00,43.54,43.56,43.51,43.53,61155.0,35.2952,35.3115,35.2709,35.2871,61155.0
2018-10-15 13:55:00,43.54,43.6,43.49,43.56,66762.0,35.2952,35.3439,35.2547,35.3115,66762.0
2018-10-15 14:00:00,43.57,43.58,43.49,43.54,55465.0,35.3196,35.3277,35.2547,35.2952,55465.0
2018-10-15 14:05:00,43.54,43.57,43.51,43.53,53887.0,35.2952,35.3196,35.2709,35.2871,53887.0
2018-10-15 14:10:00,43.54,43.54,43.46,43.47,87202.0,35.2952,35.2952,35.2304,35.2385,87202.0
2018-10-15 14:15:00,43.48,43.52,43.46,43.5,121760.0,35.2466,35.279,35.2304,35.2628,121760.0
2018-10-15 14:20:00,43.5,43.54,43.48,43.49,83208.0,35.2628,35.2952,35.2466,35.2547,83208.0
2018-10-15 14:25:00,43.5,43.5,43.37,43.39,85872.0,35.2628,35.2628,35.1574,35.1736,85872.0
2018-10-15 14:30:00,43.38,43.46,43.36,43.46,58180.0,35.1655,35.2304,35.1493,35.2304,58180.0
2018-10-15 14:35:00,43.46,43.55,43.43,43.54,61685.0,35.2304,35.3033,35.2061,35.2952,61685.0
2018-10-15 14:40:00,43.54,43.63,43.53,43.62,98286.0,35.2952,35.3682,35.2871,35.3601,98286.0
2018-10-15 14:45:00,43.63,43.69,43.58,43.69,86424.0,35.3682,35.4168,35.3277,35.4168,86424.0
2018-10-15 14:50:00,43.69,43.75,43.68,43.71,51294.0,35.4168,35.4655,35.4087,35.433,51294.0
2018-10-15 14:55:00,43.71,43.77,43.71,43.74,79196.0,35.433,35.4817,35.433,35.4574,79196.0
2018-10-15 15:00:00,43.74,43.77,43.69,43.72,93846.0,35.4574,35.4817,35.4168,35.4412,93846.0
2018-10-15 15:05:00,43.73,43.75,43.6,43.62,141420.0,35.4493,35.4655,35.3439,35.3601,141420.0
2018-10-15 15:10:00,43.63,43.63,43.52,43.52,151332.0,35.3682,35.3682,35.279,35.279,151332.0
2018-10-15 15:15:00,43.52,43.59,43.5,43.57,135212.0,35.279,35.3358,35.2628,35.3196,135212.0
2018-10-15 15:20:00,43.57,43.65,43.54,43.62,81287.0,35.3196,35.3844,35.2952,35.3601,81287.0
2018-10-15 15:25:00,43.62,43.66,43.55,43.59,113789.0,35.3601,35.3925,35.3033,35.3358,113789.0
2018-10-15 15:30:00,43.58,43.59,43.48,43.54,272602.0,35.3277,35.3358,35.2466,35.2952,272602.0
2018-10-15 15:35:00,43.54,43.61,43.53,43.57,160748.0,35.2952,35.352,35.2871,35.3196,160748.0
2018-10-15 15:40:00,43.56,43.64,43.54,43.61,257504.0,35.3115,35.3763,35.2952,35.352,257504.0
2018-10-15 15:45:00,43.6,43.72,43.56,43.7,402375.0,35.3439,35.4412,35.3115,35.4249,402375.0
2018-10-15 15:50:00,43.69,43.71,43.61,43.65,471954.0,35.4168,35.433,35.352,35.3844,471954.0
2018-10-15 15:55:00,43.64,43.66,43.44,43.47,625028.0,35.3763,35.3925,35.2142,35.2385,625028.0
2018-10-16 09:30:00,45.74,45.79,44.87,45.01,924749.0,37.0786,37.1192,36.3734,36.4869,924749.0
2018-10-16 09:35:00,45.03,45.22,44.8,44.82,818944.0,36.5031,36.6571,36.3166,36.3329,818944.0
2018-10-16 09:40:00,44.81,45.0,44.63,44.82,515847.0,36.3248,36.4788,36.1788,36.3329,515847.0
2018-10-16 09:45:00,44.86,45.05,44.51,44.72,516065.0,36.3653,36.5193,36.0816,36.2518,516065.0
2018-10-16 09:50:00,44.72,44.73,44.48,44.55,440367.0,36.2518,36.2599,36.0572,36.114,440367.0
2018-10-16 09:55:00,44.53,45.0,44.48,44.7,333725.0,36.0978,36.4788,36.0572,36.2356,333725.0
2018-10-16 10:00:00,44.69,44.98,44.66,44.94,363226.0,36.2275,36.4626,36.2032,36.4301,363226.0
2018-10-16 10:05:00,44.95,45.39,44.75,45.18,802938.0,36.4382,36.7949,36.2761,36.6247,802938.0
2018-10-16 10:10:00,45.21,45.38,45.07,45.15,523367.0,36.649,36.7868,36.5355,36.6004,523367.0
2018-10-16 10:15:00,45.15,45.21,44.97,44.99,369922.0,36.6004,36.649,36.4545,36.4707,369922.0
2018-10-16 10:20:00,44.98,45.25,44.89,45.21,400795.0,36.4626,36.6814,36.3896,36.649,400795.0
2018-10-16 10:25:00,45.21,45.24,45.02,45.07,173315.0,36.649,36.6733,36.495,36.5355,173315.0
2018-10-16 10:30:00,45.07,45.14,44.96,45.01,205669.0,36.5355,36.5923,36.4463,36.4869,205669.0
2018-10-16 10:35:00,45.01,45.2,45.0,45.18,180328.0,36.4869,36.6409,36.4788,36.6247,180328.0
2018-10-16 10:40:00,45.18,45.37,45.18,45.3,246591.0,36.6247,36.7787,36.6247,36.722,246591.0
2018-10-16 10:45:00,45.3,45.43,45.27,45.41,273281.0,36.722,36.8273,36.6976,36.8111,273281.0
2018-10-16 10:50:00,45.42,45.48,45.39,45.42,241106.0,36.8192,36.8679,36.7949,36.8192,241106.0
2018-10-16 10:55:00,45.41,45.55,45.39,45.53,178508.0,36.8111,36.9246,36.7949,36.9084,178508.0
2018-10-16 11:00:00,45.52,45.58,45.33,45.39,319783.0,36.9003,36.9489,36.7463,36.7949,319783.0
2018-10-16 11:05:00,45.39,45.43,45.2,45.24,114767.0,36.7949,36.8273,36.6409,36.6733,114767.0
2018-10-16 11:10:00,45.23,45.4,45.19,45.37,97595.0,36.6652,36.803,36.6328,36.7787,97595.0
2018-10-16 11:15:00,45.37,45.39,45.25,45.34,92677.0,36.7787,36.7949,36.6814,36.7544,92677.0
2018-10-16 11:20:00,45.35,45.55,45.29,45.49,149633.0,36.7625,36.9246,36.7139,36.876,149633.0
2018-10-16 11:25:00,45.49,45.52,45.39,45.47,84329.0,36.876,36.9003,36.7949,36.8598,84329.0
2018-10-16 11:30:00,45.46,45.49,45.36,45.49,144653.0,36.8517,36.876,36.7706,36.876,144653.0
2018-10-16 11:35:00,45.5,45.51,45.35,45.41,150864.0,36.8841,36.8922,36.7625,36.8111,150864.0
2018-10-16 11:40:00,45.41,45.42,45.29,45.37,168894.0,36.8111,36.8192,36.7139,36.7787,168894.0
2018-10-16 11:45:00,45.37,45.42,45.33,45.38,203838.0,36.7787,36.8192,36.7463,36.7868,203838.0
2018-10-16 11:50:00,45.38,45.38,45.28,45.37,96212.0,36.7868,36.7868,36.7058,36.7787,96212.0
2018-10-16 11:55:00,45.37,45.42,45.33,45.41,152079.0,36.7787,36.8192,36.7463,36.8111,152079.0
2018-10-16 12:00:00,45.41,45.43,45.31,45.36,93629.0,36.8111,36.8273,36.7301,36.7706,93629.0
2018-10-16 12:05:00,45.36,45.38,45.28,45.34,97496.0,36.7706,36.7868,36.7058,36.7544,97496.0
2018-10-16 12:10:00,45.34,45.36,45.27,45.3,85151.0,36.7544,36.7706,36.6976,36.722,85151.0
2018-10-16 12:15:00,45.31,45.36,45.3,45.34,83613.0,36.7301,36.7706,36.722,36.7544,83613.0
2018-10-16 12:20:00,45.35,45.38,45.3,45.36,96081.0,36.7625,36.7868,36.722,36.7706,96081.0
2018-10-16 12:25:00,45.36,45.49,45.32,45.48,125772.0,36.7706,36.876,36.7382,36.8679,125772.0
2018-10-16 12:30:00,45.48,45.51,45.37,45.45,119124.0,36.8679,36.8922,36.7787,36.8436,119124.0
2018-10-16 12:35:00,45.45,45.59,45.44,45.57,112207.0,36.8436,36.957,36.8355,36.9408,112207.0
2018-10-16 12:40:00,45.57,45.62,45.52,45.62,115467.0,36.9408,36.9814,36.9003,36.9814,115467.0
2018-10-16 12:45:00,45.62,46.03,45.62,45.84,554076.0,36.9814,37.3137,36.9814,37.1597,554076.0
2018-10-16 12:50:00,45.87,45.98,45.82,45.91,192106.0,37.184,37.2732,37.1435,37.2165,192106.0
2018-10-16 12:55:00,45.91,46.04,45.91,45.94,174722.0,37.2165,37.3218,37.2165,37.2408,174722.0
2018-10-16 13:00:00,45.94,46.03,45.89,45.91,219425.0,37.2408,37.3137,37.2002,37.2165,219425.0
2018-10-16 13:05:00,45.91,45.92,45.71,45.73,195080.0,37.2165,37.2246,37.0543,37.0705,195080.0
2018-10-16 13:10:00,45.73,45.8,45.62,45.71,151072.0,37.0705,37.1273,36.9814,37.0543,151072.0
2018-10-16 13:15:00,45.71,45.84,45.64,45.8,124393.0,37.0543,37.1597,36.9976,37.1273,124393.0
2018-10-16 13:20:00,45.79,45.83,45.73,45.79,72378.0,37.1192,37.1516,37.0705,37.1192,72378.0
2018-10-16 13:25:00,45.8,45.84,45.74,45.82,87221.0,37.1273,37.1597,37.0786,37.1435,87221.0
2018-10-16 13:30:00,45.82,45.86,45.71,45.72,213871.0,37.1435,37.1759,37.0543,37.0624,213871.0
2018-10-16 13:35:00,45.72,45.81,45.72,45.78,98502.0,37.0624,37.1354,37.0624,37.1111,98502.0
2018-10-16 13:40:00,45.78,45.83,45.76,45.77,75501.0,37.1111,37.1516,37.0949,37.103,75501.0
2018-10-16 13:45:00,45.76,45.95,45.75,45.88,99629.0,37.0949,37.2489,37.0868,37.1921,99629.0
2018-10-16 13:50:00,45.88,45.9,45.81,45.83,169656.0,37.1921,37.2083,37.1354,37.1516,169656.0
2018-10-16 13:55:00,45.84,45.88,45.8,45.86,106092.0,37.1597,37.1921,37.1273,37.1759,106092.0
2018-10-16 14:00:00,45.86,45.9,45.86,45.9,87336.0,37.1759,37.2083,37.1759,37.2083,87336.0
2018-10-16 14:05:00,45.89,46.0,45.89,45.93,112972.0,37.2002,37.2894,37.2002,37.2327,112972.0
2018-10-16 14:10:00,45.94,45.99,45.92,45.97,156481.0,37.2408,37.2813,37.2246,37.2651,156481.0
2018-10-16 14:15:00,45.98,45.98,45.8,45.81,163327.0,37.2732,37.2732,37.1273,37.1354,163327.0
2018-10-16 14:20:00,45.81,45.85,45.71,45.78,225101.0,37.1354,37.1678,37.0543,37.1111,225101.0
2018-10-16 14:25:00,45.79,45.95,45.78,45.94,130480.0,37.1192,37.2489,37.1111,37.2408,130480.0
2018-10-16 14:30:00,45.94,45.99,45.92,45.95,117416.0,37.2408,37.2813,37.2246,37.2489,117416.0
2018-10-16 14:35:00,45.94,46.01,45.94,45.97,199614.0,37.2408,37.2975,37.2408,37.2651,199614.0
2018-10-16 14:40:00,45.96,46.11,45.96,46.07,136579.0,37.257,37.3786,37.257,37.3462,136579.0
2018-10-16 14:45:00,46.07,46.11,45.93,45.95,184367.0,37.3462,37.3786,37.2327,37.2489,184367.0
2018-10-16 14:50:00,45.95,46.02,45.88,46.0,129255.0,37.2489,37.3056,37.1921,37.2894,129255.0
2018-10-16 14:55:00,46.0,46.05,45.93,45.99,152407.0,37.2894,37.3299,37.2327,37.2813,152407.0
2018-10-16 15:00:00,45.99,46.0,45.85,45.88,267396.0,37.2813,37.2894,37.1678,37.1921,267396.0
2018-10-16 15:05:00,45.89,45.92,45.84,45.91,150350.0,37.2002,37.2246,37.1597,37.2165,150350.0
2018-10-16 15:10:00,45.9,45.95,45.83,45.95,149639.0,37.2083,37.2489,37.1516,37.2489,149639.0
2018-10-16 15:15:00,45.94,46.02,45.88,46.01,250928.0,37.2408,37.3056,37.1921,37.2975,250928.0
2018-10-16 15:20:00,46.0,46.01,45.81,45.82,175989.0,37.2894,37.2975,37.1354,37.1435,175989.0
2018-10-16 15:25:00,45.82,45.91,45.82,45.84,130746.0,37.1435,37.2165,37.1435,37.1597,130746.0
2018-10-16 15:30:00,45.84,45.9,45.8,45.89,246089.0,37.1597,37.2083,37.1273,37.2002,246089.0
2018-10-16 15:35:00,45.9,46.03,45.88,46.02,245681.0,37.2083,37.3137,37.1921,37.3056,245681.0
2018-10-16 15:40:00,46.02,46.1,45.99,46.09,362992.0,37.3056,37.3705,37.2813,37.3624,362992.0
2018-10-16 15:45:00,46.08,46.11,46.06,46.09,533299.0,37.3543,37.3786,37.3381,37.3624,533299.0
2018-10-16 15:50:00,46.1,46.11,46.04,46.09,547775.0,37.3705,37.3786,37.3218,37.3624,547775.0
2018-10-16 15:55:00,46.08,46.2,45.85,45.96,1705883.0,37.3543,37.4515,37.1678,37.257,1705883.0
2018-10-17 09:30:00,45.96,45.96,45.62,45.66,392194.0,37.257,37.257,36.9814,37.0138,392194.0
2018-10-17 09:35:00,45.66,45.72,45.53,45.69,298106.0,37.0138,37.0624,36.9084,37.0381,298106.0
2018-10-17 09:40:00,45.69,46.1,45.68,46.09,443086.0,37.0381,37.3705,37.03,37.3624,443086.0
2018-10-17 09:45:00,46.09,46.19,46.04,46.09,230236.0,37.3624,37.4434,37.3218,37.3624,230236.0
2018-10-17 09:50:00,46.09,46.37,46.08,46.37,413099.0,37.3624,37.5893,37.3543,37.5893,413099.0
2018-10-17 09:55:00,46.37,46.53,46.36,46.39,292476.0,37.5893,37.7191,37.5812,37.6056,292476.0
2018-10-17 10:00:00,46.39,46.39,46.2,46.32,227373.0,37.6056,37.6056,37.4515,37.5488,227373.0
2018-10-17 10:05:00,46.33,46.56,46.31,46.56,292675.0,37.5569,37.7434,37.5407,37.7434,292675.0
2018-10-17 10:10:00,46.55,46.59,46.44,46.45,197610.0,37.7353,37.7677,37.6461,37.6542,197610.0
2018-10-17 10:15:00,46.46,46.57,46.41,46.51,204978.0,37.6623,37.7515,37.6218,37.7028,204978.0
2018-10-17 10:20:00,46.52,46.54,46.4,46.46,311184.0,37.7109,37.7272,37.6137,37.6623,311184.0
2018-10-17 10:25:00,46.47,46.59,46.4,46.58,261351.0,37.6704,37.7677,37.6137,37.7596,261351.0
2018-10-17 10:30:00,46.58,46.6,46.4,46.43,266176.0,37.7596,37.7758,37.6137,37.638,266176.0
2018-10-17 10:35:00,46.44,46.45,46.27,46.44,167071.0,37.6461,37.6542,37.5083,37.6461,167071.0
2018-10-17 10:40:00,46.44,46.52,46.41,46.51,250017.0,37.6461,37.7109,37.6218,37.7028,250017.0
2018-10-17 10:45:00,46.52,46.6,46.45,46.59,196848.0,37.7109,37.7758,37.6542,37.7677,196848.0
2018-10-17 10:50:00,46.59,46.84,46.56,46.84,333260.0,37.7677,37.9703,37.7434,37.9703,333260.0
2018-10-17 10:55:00,46.83,47.11,46.83,47.01,534755.0,37.9622,38.1892,37.9622,38.1082,534755.0
2018-10-17 11:00:00,47.0,47.04,46.89,47.01,386273.0,38.1001,38.1325,38.0109,38.1082,386273.0
2018-10-17 11:05:00,47.0,47.25,46.97,47.25,405649.0,38.1001,38.3027,38.0757,38.3027,405649.0
2018-10-17 11:10:00,47.26,47.42,47.19,47.21,562127.0,38.3108,38.4405,38.2541,38.2703,562127.0
2018-10-17 11:15:00,47.22,47.29,47.11,47.24,223180.0,38.2784,38.3351,38.1892,38.2946,223180.0
2018-10-17 11:20:00,47.24,47.37,47.23,47.31,234309.0,38.2946,38.4,38.2865,38.3513,234309.0
2018-10-17 11:25:00,47.32,47.38,47.25,47.37,173881.0,38.3595,38.4081,38.3027,38.4,173881.0
2018-10-17 11:30:00,47.37,47.45,47.31,47.34,330665.0,38.4,38.4648,38.3513,38.3757,330665.0
2018-10-17 11:35:00,47.34,47.39,47.29,47.37,258513.0,38.3757,38.4162,38.3351,38.4,258513.0
2018-10-17 11:40:00,47.38,47.55,47.37,47.54,226214.0,38.4081,38.5459,38.4,38.5378,226214.0
2018-10-17 11:45:00,47.54,47.55,47.43,47.49,283211.0,38.5378,38.5459,38.4486,38.4973,283211.0
2018-10-17 11:50:00,47.49,47.57,47.46,47.47,169159.0,38.4973,38.5621,38.4729,38.4811,169159.0
2018-10-17 11:55:00,47.46,47.64,47.44,47.61,295909.0,38.4729,38.6189,38.4567,38.5945,295909.0
2018-10-17 12:00:00,47.61,47.63,47.52,47.54,227391.0,38.5945,38.6108,38.5216,38.5378,227391.0
2018-10-17 12:05:00,47.54,47.63,47.54,47.62,122345.0,38.5378,38.6108,38.5378,38.6026,122345.0
2018-10-17 12:10:00,47.63,47.73,47.57,47.64,271010.0,38.6108,38.6918,38.5621,38.6189,271010.0
2018-10-17 12:15:00,47.65,47.74,47.64,47.69,129302.0,38.627,38.6999,38.6189,38.6594,129302.0
2018-10-17 12:20:00,47.69,47.71,47.59,47.67,203745.0,38.6594,38.6756,38.5783,38.6432,203745.0
2018-10-17 12:25:00,47.67,47.71,47.59,47.63,177928.0,38.6432,38.6756,38.5783,38.6108,177928.0
2018-10-17 12:30:00,47.63,47.65,47.52,47.56,207279.0,38.6108,38.627,38.5216,38.554,207279.0
2018-10-17 12:35:00,47.56,47.66,47.55,47.65,104261.0,38.554,38.6351,38.5459,38.627,104261.0
2018-10-17 12:40:00,47.65,47.84,47.65,47.77,263998.0,38.627,38.781,38.627,38.7242,263998.0
2018-10-17 12:45:00,47.77,47.77,47.59,47.64,156897.0,38.7242,38.7242,38.5783,38.6189,156897.0
2018-10-17 12:50:00,47.63,47.77,47.63,47.73,135501.0,38.6108,38.7242,38.6108,38.6918,135501.0
2018-10-17 12:55:00,47.74,47.76,47.65,47.74,123271.0,38.6999,38.7161,38.627,38.6999,123271.0
2018-10-17 13:00:00,47.74,47.78,47.66,47.72,100159.0,38.6999,38.7323,38.6351,38.6837,100159.0
2018-10-17 13:05:00,47.72,47.81,47.71,47.75,234684.0,38.6837,38.7567,38.6756,38.708,234684.0
2018-10-17 13:10:00,47.76,47.82,47.71,47.74,304838.0,38.7161,38.7648,38.6756,38.6999,304838.0
2018-10-17 13:15:00,47.74,47.77,47.63,47.65,95260.0,38.6999,38.7242,38.6108,38.627,95260.0
2018-10-17 13:20:00,47.65,47.72,47.59,47.65,108609.0,38.627,38.6837,38.5783,38.627,108609.0
2018-10-17 13:25:00,47.66,47.67,47.54,47.58,108444.0,38.6351,38.6432,38.5378,38.5702,108444.0
2018-10-17 13:30:00,47.58,47.67,47.55,47.63,139811.0,38.5702,38.6432,38.5459,38.6108,139811.0
2018-10-17 13:35:00,47.63,47.68,47.53,47.66,114163.0,38.6108,38.6513,38.5297,38.6351,114163.0
2018-10-17 13:40:00,47.66,47.69,47.61,47.65,99855.0,38.6351,38.6594,38.5945,38.627,99855.0
2018-10-17 13:45:00,47.65,47.65,47.54,47.6,144529.0,38.627,38.627,38.5378,38.5864,144529.0
2018-10-17 13:50:00,47.6,47.68,47.57,47.66,83964.0,38.5864,38.6513,38.5621,38.6351,83964.0
2018-10-17 13:55:00,47.65,47.69,47.59,47.64,104249.0,38.627,38.6594,38.5783,38.6189,104249.0
2018-10-17 14:00:00,47.63,47.63,47.41,47.5,172825.0,38.6108,38.6108,38.4324,38.5054,172825.0
2018-10-17 14:05:00,47.51,47.63,47.5,47.6,154745.0,38.5135,38.6108,38.5054,38.5864,154745.0
2018-10-17 14:10:00,47.59,47.59,47.4,47.41,139675.0,38.5783,38.5783,38.4243,38.4324,139675.0
2018-10-17 14:15:00,47.41,47.42,47.33,47.42,138828.0,38.4324,38.4405,38.3676,38.4405,138828.0
2018-10-17 14:20:00,47.42,47.43,47.17,47.26,156333.0,38.4405,38.4486,38.2379,38.3108,156333.0
2018-10-17 14:25:00,47.26,47.33,47.2,47.22,117221.0,38.3108,38.3676,38.2622,38.2784,117221.0
2018-10-17 14:30:00,47.22,47.33,47.19,47.25,112812.0,38.2784,38.3676,38.2541,38.3027,112812.0
2018-10-17 14:35:00,47.25,47.3,47.21,47.27,103993.0,38.3027,38.3432,38.2703,38.3189,103993.0
2018-10-17 14:40:00,47.27,47.43,47.27,47.39,129552.0,38.3189,38.4486,38.3189,38.4162,129552.0
2018-10-17 14:45:00,47.39,47.39,47.32,47.33,111288.0,38.4162,38.4162,38.3595,38.3676,111288.0
2018-10-17 14:50:00,47.34,47.47,47.3,47.45,138339.0,38.3757,38.4811,38.3432,38.4648,138339.0
2018-10-17 14:55:00,47.45,47.49,47.36,47.38,103715.0,38.4648,38.4973,38.3919,38.4081,103715.0
2018-10-17 15:00:00,47.39,47.41,47.26,47.27,181981.0,38.4162,38.4324,38.3108,38.3189,181981.0
2018-10-17 15:05:00,47.27,47.32,47.24,47.3,283919.0,38.3189,38.3595,38.2946,38.3432,283919.0
2018-10-17 15:10:00,47.3,47.32,47.2,47.2,145782.0,38.3432,38.3595,38.2622,38.2622,145782.0
2018-10-17 15:15:00,47.19,47.24,47.09,47.13,215945.0,38.2541,38.2946,38.173,38.2054,215945.0
2018-10-17 15:20:00,47.13,47.26,47.11,47.25,151323.0,38.2054,38.3108,38.1892,38.3027,151323.0
2018-10-17 15:25:00,47.26,47.31,47.18,47.21,152410.0,38.3108,38.3513,38.246,38.2703,152410.0
2018-10-17 15:30:00,47.21,47.22,46.95,46.97,308555.0,38.2703,38.2784,38.0595,38.0757,308555.0
2018-10-17 15:35:00,46.97,47.07,46.92,47.05,384705.0,38.0757,38.1568,38.0352,38.1406,384705.0
2018-10-17 15:40:00,47.05,47.08,46.98,47.04,438657.0,38.1406,38.1649,38.0838,38.1325,438657.0
2018-10-17 15:45:00,47.03,47.15,46.99,47.11,477179.0,38.1244,38.2216,38.0919,38.1892,477179.0
2018-10-17 15:50:00,47.11,47.25,47.1,47.19,481286.0,38.1892,38.3027,38.1811,38.2541,481286.0
2018-10-17 15:55:00,47.19,47.28,47.13,47.21,1117502.0,38.2541,38.327,38.2054,38.2703,1117502.0
2018-10-18 09:30:00,46.91,47.09,46.86,47.0,193180.0,38.0271,38.173,37.9866,38.1001,193180.0
2018-10-18 09:35:00,47.0,47.19,46.85,47.18,237373.0,38.1001,38.2541,37.9785,38.246,237373.0
2018-10-18 09:40:00,47.18,47.35,47.14,47.3,283067.0,38.246,38.3838,38.2135,38.3432,283067.0
2018-10-18 09:45:00,47.29,47.49,47.25,47.45,220072.0,38.3351,38.4973,38.3027,38.4648,220072.0
2018-10-18 09:50:00,47.46,47.47,47.23,47.25,152423.0,38.4729,38.4811,38.2865,38.3027,152423.0
2018-10-18 09:55:00,47.24,47.31,47.15,47.22,108131.0,38.2946,38.3513,38.2216,38.2784,108131.0
2018-10-18 10:00:00,47.21,47.21,47.05,47.2,125427.0,38.2703,38.2703,38.1406,38.2622,125427.0
2018-10-18 10:05:00,47.19,47.29,47.13,47.16,140226.0,38.2541,38.3351,38.2054,38.2298,140226.0
2018-10-18 10:10:00,47.16,47.24,47.1,47.22,98351.0,38.2298,38.2946,38.1811,38.2784,98351.0
2018-10-18 10:15:00,47.21,47.37,47.14,47.34,223493.0,38.2703,38.4,38.2135,38.3757,223493.0
2018-10-18 10:20:00,47.33,47.34,47.2,47.21,78126.0,38.3676,38.3757,38.2622,38.2703,78126.0
2018-10-18 10:25:00,47.22,47.26,47.17,47.23,78888.0,38.2784,38.3108,38.2379,38.2865,78888.0
2018-10-18 10:30:00,47.23,47.37,47.2,47.29,112795.0,38.2865,38.4,38.2622,38.3351,112795.0
2018-10-18 10:35:00,47.29,47.37,47.27,47.36,102934.0,38.3351,38.4,38.3189,38.3919,102934.0
2018-10-18 10:40:00,47.37,47.41,47.3,47.38,88322.0,38.4,38.4324,38.3432,38.4081,88322.0
2018-10-18 10:45:00,47.39,47.42,47.23,47.28,77606.0,38.4162,38.4405,38.2865,38.327,77606.0
2018-10-18 10:50:00,47.28,47.31,47.15,47.19,94809.0,38.327,38.3513,38.2216,38.2541,94809.0
2018-10-18 10:55:00,47.19,47.3,47.16,47.22,77194.0,38.2541,38.3432,38.2298,38.2784,77194.0
2018-10-18 11:00:00,47.21,47.24,47.03,47.05,123404.0,38.2703,38.2946,38.1244,38.1406,123404.0
2018-10-18 11:05:00,47.05,47.05,46.92,46.98,157885.0,38.1406,38.1406,38.0352,38.0838,157885.0
2018-10-18 11:10:00,46.98,46.99,46.88,46.96,110360.0,38.0838,38.0919,38.0028,38.0676,110360.0
2018-10-18 11:15:00,46.95,46.99,46.9,46.99,83780.0,38.0595,38.0919,38.019,38.0919,83780.0
2018-10-18 11:20:00,46.98,46.98,46.69,46.69,216961.0,38.0838,38.0838,37.8488,37.8488,216961.0
2018-10-18 11:25:00,46.69,46.78,46.52,46.53,266577.0,37.8488,37.9217,37.7109,37.7191,266577.0
2018-10-18 11:30:00,46.52,46.61,46.39,46.4,219199.0,37.7109,37.7839,37.6056,37.6137,219199.0
2018-10-18 11:35:00,46.41,46.47,46.33,46.47,188344.0,37.6218,37.6704,37.5569,37.6704,188344.0
2018-10-18 11:40:00,46.48,46.49,46.3,46.31,173333.0,37.6785,37.6866,37.5326,37.5407,173333.0
2018-10-18 11:45:00,46.3,46.3,46.05,46.1,209287.0,37.5326,37.5326,37.3299,37.3705,209287.0
2018-10-18 11:50:00,46.1,46.21,46.07,46.17,389703.0,37.3705,37.4596,37.3462,37.4272,389703.0
2018-10-18 11:55:00,46.16,46.23,46.09,46.11,156718.0,37.4191,37.4759,37.3624,37.3786,156718.0
2018-10-18 12:00:00,46.1,46.24,46.05,46.21,96610.0,37.3705,37.484,37.3299,37.4596,96610.0
2018-10-18 12:05:00,46.2,46.38,46.19,46.28,183318.0,37.4515,37.5975,37.4434,37.5164,183318.0
2018-10-18 12:10:00,46.28,46.34,46.23,46.28,168840.0,37.5164,37.565,37.4759,37.5164,168840.0
2018-10-18 12:15:00,46.27,46.34,46.2,46.3,71924.0,37.5083,37.565,37.4515,37.5326,71924.0
2018-10-18 12:20:00,46.31,46.46,46.28,46.44,207923.0,37.5407,37.6623,37.5164,37.6461,207923.0
2018-10-18 12:25:00,46.44,46.49,46.35,46.35,191028.0,37.6461,37.6866,37.5731,37.5731,191028.0
2018-10-18 12:30:00,46.36,46.43,46.24,46.38,145098.0,37.5812,37.638,37.484,37.5975,145098.0
2018-10-18 12:35:00,46.38,46.41,46.3,46.38,96370.0,37.5975,37.6218,37.5326,37.5975,96370.0
2018-10-18 12:40:00,46.38,46.53,46.38,46.51,187302.0,37.5975,37.7191,37.5975,37.7028,187302.0
2018-10-18 12:45:00,46.52,46.54,46.46,46.47,68679.0,37.7109,37.7272,37.6623,37.6704,68679.0
2018-10-18 12:50:00,46.47,46.51,46.39,46.41,55989.0,37.6704,37.7028,37.6056,37.6218,55989.0
2018-10-18 12:55:00,46.41,46.48,46.4,46.42,77363.0,37.6218,37.6785,37.6137,37.6299,77363.0
2018-10-18 13:00:00,46.42,46.5,46.38,46.39,87248.0,37.6299,37.6947,37.5975,37.6056,87248.0
2018-10-18 13:05:00,46.38,46.4,46.25,46.32,165278.0,37.5975,37.6137,37.4921,37.5488,165278.0
2018-10-18 13:10:00,46.32,46.36,46.21,46.23,148777.0,37.5488,37.5812,37.4596,37.4759,148777.0
2018-10-18 13:15:00,46.22,46.31,46.14,46.17,116441.0,37.4678,37.5407,37.4029,37.4272,116441.0
2018-10-18 13:20:00,46.17,46.19,46.04,46.07,203622.0,37.4272,37.4434,37.3218,37.3462,203622.0
2018-10-18 13:25:00,46.06,46.12,46.0,46.06,166240.0,37.3381,37.3867,37.2894,37.3381,166240.0
2018-10-18 13:30:00,46.06,46.14,46.0,46.11,246644.0,37.3381,37.4029,37.2894,37.3786,246644.0
2018-10-18 13:35:00,46.11,46.16,46.04,46.1,108141.0,37.3786,37.4191,37.3218,37.3705,108141.0
2018-10-18 13:40:00,46.1,46.11,45.88,45.92,195009.0,37.3705,37.3786,37.1921,37.2246,195009.0
2018-10-18 13:45:00,45.92,46.0,45.81,45.91,272684.0,37.2246,37.2894,37.1354,37.2165,272684.0
2018-10-18 13:50:00,45.91,46.0,45.88,45.93,143515.0,37.2165,37.2894,37.1921,37.2327,143515.0
2018-10-18 13:55:00,45.93,46.02,45.89,45.94,80373.0,37.2327,37.3056,37.2002,37.2408,80373.0
2018-10-18 14:00:00,45.93,46.06,45.91,46.01,114024.0,37.2327,37.3381,37.2165,37.2975,114024.0
2018-10-18 14:05:00,46.02,46.19,46.01,46.12,124908.0,37.3056,37.4434,37.2975,37.3867,124908.0
2018-10-18 14:10:00,46.13,46.22,46.08,46.1,101696.0,37.3948,37.4678,37.3543,37.3705,101696.0
2018-10-18 14:15:00,46.09,46.09,45.95,45.96,128884.0,37.3624,37.3624,37.2489,37.257,128884.0
2018-10-18 14:20:00,45.96,46.01,45.91,45.97,274979.0,37.257,37.2975,37.2165,37.2651,274979.0
2018-10-18 14:25:00,45.97,45.99,45.9,45.93,117703.0,37.2651,37.2813,37.2083,37.2327,117703.0
2018-10-18 14:30:00,45.92,45.97,45.86,45.93,90598.0,37.2246,37.2651,37.1759,37.2327,90598.0
2018-10-18 14:35:00,45.93,46.02,45.88,45.93,117878.0,37.2327,37.3056,37.1921,37.2327,117878.0
2018-10-18 14:40:00,45.92,45.95,45.86,45.94,238232.0,37.2246,37.2489,37.1759,37.2408,238232.0
2018-10-18 14:45:00,45.95,46.07,45.9,45.91,108939.0,37.2489,37.3462,37.2083,37.2165,108939.0
2018-10-18 14:50:00,45.9,46.01,45.9,45.98,128983.0,37.2083,37.2975,37.2083,37.2732,128983.0
2018-10-18 14:55:00,45.99,45.99,45.9,45.93,91985.0,37.2813,37.2813,37.2083,37.2327,91985.0
2018-10-18 15:00:00,45.93,45.98,45.85,45.87,122594.0,37.2327,37.2732,37.1678,37.184,122594.0
2018-10-18 15:05:00,45.87,45.89,45.8,45.8,107743.0,37.184,37.2002,37.1273,37.1273,107743.0
2018-10-18 15:10:00,45.81,45.84,45.75,45.83,139761.0,37.1354,37.1597,37.0868,37.1516,139761.0
2018-10-18 15:15:00,45.83,46.04,45.83,45.92,165116.0,37.1516,37.3218,37.1516,37.2246,165116.0
2018-10-18 15:20:00,45.92,46.05,45.91,46.05,140977.0,37.2246,37.3299,37.2165,37.3299,140977.0
2018-10-18 15:25:00,46.04,46.13,46.02,46.06,152675.0,37.3218,37.3948,37.3056,37.3381,152675.0
2018-10-18 15:30:00,46.05,46.05,45.9,45.91,236086.0,37.3299,37.3299,37.2083,37.2165,236086.0
2018-10-18 15:35:00,45.9,46.08,45.89,46.08,189135.0,37.2083,37.3543,37.2002,37.3543,189135.0
2018-10-18 15:40:00,46.08,46.15,45.99,46.0,303485.0,37.3543,37.411,37.2813,37.2894,303485.0
2018-10-18 15:45:00,45.99,46.09,45.96,46.03,386076.0,37.2813,37.3624,37.257,37.3137,386076.0
2018-10-18 15:50:00,46.03,46.03,45.93,45.93,248772.0,37.3137,37.3137,37.2327,37.2327,248772.0
2018-10-18 15:55:00,45.94,46.03,45.88,46.02,606097.0,37.2408,37.3137,37.1921,37.3056,606097.0
2018-10-19 09:30:00,46.07,46.07,45.64,45.68,557748.0,37.3462,37.3462,36.9976,37.03,557748.0
2018-10-19 09:35:00,45.67,46.2,45.67,46.17,189772.0,37.0219,37.4515,37.0219,37.4272,189772.0
2018-10-19 09:40:00,46.16,46.37,46.06,46.34,182192.0,37.4191,37.5893,37.3381,37.565,182192.0
2018-10-19 09:45:00,46.34,46.4,46.24,46.3,223125.0,37.565,37.6137,37.484,37.5326,223125.0
2018-10-19 09:50:00,46.31,46.38,46.3,46.38,139531.0,37.5407,37.5975,37.5326,37.5975,139531.0
2018-10-19 09:55:00,46.38,46.46,46.28,46.32,178399.0,37.5975,37.6623,37.5164,37.5488,178399.0
2018-10-19 10:00:00,46.33,46.43,46.26,46.4,187905.0,37.5569,37.638,37.5002,37.6137,187905.0
2018-10-19 10:05:00,46.4,46.45,46.34,46.4,190970.0,37.6137,37.6542,37.565,37.6137,190970.0
2018-10-19 10:10:00,46.39,46.4,46.27,46.32,166084.0,37.6056,37.6137,37.5083,37.5488,166084.0
2018-10-19 10:15:00,46.33,46.49,46.32,46.47,196361.0,37.5569,37.6866,37.5488,37.6704,196361.0
2018-10-19 10:20:00,46.47,46.48,46.35,46.37,124371.0,37.6704,37.6785,37.5731,37.5893,124371.0
2018-10-19 10:25:00,46.38,46.43,46.35,46.39,93329.0,37.5975,37.638,37.5731,37.6056,93329.0
2018-10-19 10:30:00,46.39,46.54,46.36,46.51,135526.0,37.6056,37.7272,37.5812,37.7028,135526.0
2018-10-19 10:35:00,46.52,46.59,46.49,46.53,205133.0,37.7109,37.7677,37.6866,37.7191,205133.0
2018-10-19 10:40:00,46.53,46.54,46.37,46.45,133837.0,37.7191,37.7272,37.5893,37.6542,133837.0
2018-10-19 10:45:00,46.45,46.45,46.35,46.43,97253.0,37.6542,37.6542,37.5731,37.638,97253.0
2018-10-19 10:50:00,46.44,46.46,46.36,46.45,138325.0,37.6461,37.6623,37.5812,37.6542,138325.0
2018-10-19 10:55:00,46.45,46.52,46.42,46.5,138281.0,37.6542,37.7109,37.6299,37.6947,138281.0
2018-10-19 11:00:00,46.5,46.52,46.41,46.43,92734.0,37.6947,37.7109,37.6218,37.638,92734.0
2018-10-19 11:05:00,46.42,46.47,46.4,46.45,100262.0,37.6299,37.6704,37.6137,37.6542,100262.0
2018-10-19 11:10:00,46.46,46.49,46.41,46.44,124441.0,37.6623,37.6866,37.6218,37.6461,124441.0
2018-10-19 11:15:00,46.45,46.49,46.39,46.41,116366.0,37.6542,37.6866,37.6056,37.6218,116366.0
2018-10-19 11:20:00,46.42,46.46,46.36,46.38,89008.0,37.6299,37.6623,37.5812,37.5975,89008.0
2018-10-19 11:25:00,46.38,46.47,46.35,46.41,94733.0,37.5975,37.6704,37.5731,37.6218,94733.0
2018-10-19 11:30:00,46.42,46.45,46.34,46.38,119513.0,37.6299,37.6542,37.565,37.5975,119513.0
2018-10-19 11:35:00,46.39,46.39,46.29,46.32,92469.0,37.6056,37.6056,37.5245,37.5488,92469.0
2018-10-19 11:40:00,46.31,46.32,46.22,46.27,81147.0,37.5407,37.5488,37.4678,37.5083,81147.0
2018-10-19 11:45:00,46.26,46.4,46.26,46.36,152133.0,37.5002,37.6137,37.5002,37.5812,152133.0
2018-10-19 11:50:00,46.36,46.46,46.34,46.34,97405.0,37.5812,37.6623,37.565,37.565,97405.0
2018-10-19 11:55:00,46.35,46.53,46.34,46.51,80111.0,37.5731,37.7191,37.565,37.7028,80111.0
2018-10-19 12:00:00,46.51,46.56,46.47,46.53,117010.0,37.7028,37.7434,37.6704,37.7191,117010.0
2018-10-19 12:05:00,46.53,46.62,46.46,46.5,72280.0,37.7191,37.792,37.6623,37.6947,72280.0
2018-10-19 12:10:00,46.51,46.52,46.42,46.43,85549.0,37.7028,37.7109,37.6299,37.638,85549.0
2018-10-19 12:15:00,46.43,46.46,46.32,46.39,90131.0,37.638,37.6623,37.5488,37.6056,90131.0
2018-10-19 12:20:00,46.38,46.42,46.32,46.39,62430.0,37.5975,37.6299,37.5488,37.6056,62430.0
2018-10-19 12:25:00,46.38,46.38,46.27,46.28,137510.0,37.5975,37.5975,37.5083,37.5164,137510.0
2018-10-19 12:30:00,46.28,46.32,46.21,46.21,82072.0,37.5164,37.5488,37.4596,37.4596,82072.0
2018-10-19 12:35:00,46.22,46.28,46.2,46.26,84766.0,37.4678,37.5164,37.4515,37.5002,84766.0
2018-10-19 12:40:00,46.25,46.29,46.17,46.27,71650.0,37.4921,37.5245,37.4272,37.5083,71650.0
2018-10-19 12:45:00,46.28,46.35,46.24,46.3,89451.0,37.5164,37.5731,37.484,37.5326,89451.0
2018-10-19 12:50:00,46.3,46.36,46.23,46.34,70239.0,37.5326,37.5812,37.4759,37.565,70239.0
2018-10-19 12:55:00,46.33,46.38,46.24,46.24,81740.0,37.5569,37.5975,37.484,37.484,81740.0
2018-10-19 13:00:00,46.23,46.23,46.12,46.18,163367.0,37.4759,37.4759,37.3867,37.4353,163367.0
2018-10-19 13:05:00,46.19,46.22,46.12,46.18,118664.0,37.4434,37.4678,37.3867,37.4353,118664.0
2018-10-19 13:10:00,46.19,46.38,46.18,46.32,140307.0,37.4434,37.5975,37.4353,37.5488,140307.0
2018-10-19 13:15:00,46.33,46.44,46.32,46.41,124241.0,37.5569,37.6461,37.5488,37.6218,124241.0
2018-10-19 13:20:00,46.42,46.42,46.33,46.34,87816.0,37.6299,37.6299,37.5569,37.565,87816.0
2018-10-19 13:25:00,46.34,46.38,46.28,46.33,88021.0,37.565,37.5975,37.5164,37.5569,88021.0
2018-10-19 13:30:00,46.33,46.44,46.27,46.42,280923.0,37.5569,37.6461,37.5083,37.6299,280923.0
2018-10-19 13:35:00,46.41,46.44,46.38,46.44,96595.0,37.6218,37.6461,37.5975,37.6461,96595.0
2018-10-19 13:40:00,46.43,46.46,46.38,46.43,149511.0,37.638,37.6623,37.5975,37.638,149511.0
2018-10-19 13:45:00,46.42,46.57,46.42,46.57,81773.0,37.6299,37.7515,37.6299,37.7515,81773.0
2018-10-19 13:50:00,46.57,46.57,46.49,46.52,117030.0,37.7515,37.7515,37.6866,37.7109,117030.0
2018-10-19 13:55:00,46.53,46.53,46.41,46.44,139202.0,37.7191,37.7191,37.6218,37.6461,139202.0
2018-10-19 14:00:00,46.44,46.46,46.33,46.33,366043.0,37.6461,37.6623,37.5569,37.5569,366043.0
2018-10-19 14:05:00,46.33,46.34,46.17,46.29,187761.0,37.5569,37.565,37.4272,37.5245,187761.0
2018-10-19 14:10:00,46.29,46.32,46.23,46.27,132918.0,37.5245,37.5488,37.4759,37.5083,132918.0
2018-10-19 14:15:00,46.27,46.42,46.23,46.4,170318.0,37.5083,37.6299,37.4759,37.6137,170318.0
2018-10-19 14:20:00,46.4,46.52,46.39,46.47,239650.0,37.6137,37.7109,37.6056,37.6704,239650.0
2018-10-19 14:25:00,46.47,46.52,46.47,46.49,55824.0,37.6704,37.7109,37.6704,37.6866,55824.0
2018-10-19 14:30:00,46.49,46.55,46.45,46.54,139505.0,37.6866,37.7353,37.6542,37.7272,139505.0
2018-10-19 14:35:00,46.54,46.62,46.53,46.58,112243.0,37.7272,37.792,37.7191,37.7596,112243.0
2018-10-19 14:40:00,46.57,46.6,46.52,46.54,96848.0,37.7515,37.7758,37.7109,37.7272,96848.0
2018-10-19 14:45:00,46.54,46.66,46.53,46.65,87886.0,37.7272,37.8244,37.7191,37.8163,87886.0
2018-10-19 14:50:00,46.65,46.68,46.62,46.66,93505.0,37.8163,37.8406,37.792,37.8244,93505.0
2018-10-19 14:55:00,46.65,46.68,46.62,46.65,79759.0,37.8163,37.8406,37.792,37.8163,79759.0
2018-10-19 15:00:00,46.65,46.69,46.55,46.56,113582.0,37.8163,37.8488,37.7353,37.7434,113582.0
2018-10-19 15:05:00,46.56,46.6,46.52,46.57,84890.0,37.7434,37.7758,37.7109,37.7515,84890.0
2018-10-19 15:10:00,46.57,46.6,46.53,46.58,75169.0,37.7515,37.7758,37.7191,37.7596,75169.0
2018-10-19 15:15:00,46.58,46.65,46.51,46.63,120333.0,37.7596,37.8163,37.7028,37.8001,120333.0
2018-10-19 15:20:00,46.63,46.63,46.58,46.61,166219.0,37.8001,37.8001,37.7596,37.7839,166219.0
2018-10-19 15:25:00,46.61,46.73,46.6,46.69,130857.0,37.7839,37.8812,37.7758,37.8488,130857.0
2018-10-19 15:30:00,46.7,46.7,46.65,46.67,143451.0,37.8569,37.8569,37.8163,37.8325,143451.0
2018-10-19 15:35:00,46.66,46.67,46.57,46.57,174420.0,37.8244,37.8325,37.7515,37.7515,174420.0
2018-10-19 15:40:00,46.56,46.58,46.51,46.55,217706.0,37.7434,37.7596,37.7028,37.7353,217706.0
2018-10-19 15:45:00,46.55,46.63,46.53,46.61,376095.0,37.7353,37.8001,37.7191,37.7839,376095.0
2018-10-19 15:50:00,46.6,46.66,46.59,46.59,358402.0,37.7758,37.8244,37.7677,37.7677,358402.0
2018-10-19 15:55:00,46.59,46.6,46.42,46.43,804716.0,37.7677,37.7758,37.6299,37.638,804716.0
2018-10-22 09:30:00,46.43,46.72,46.43,46.61,169308.0,37.638,37.8731,37.638,37.7839,169308.0
2018-10-22 09:35:00,46.61,46.64,46.29,46.43,190804.0,37.7839,37.8082,37.5245,37.638,190804.0
2018-10-22 09:40:00,46.44,46.47,46.06,46.1,120864.0,37.6461,37.6704,37.3381,37.3705,120864.0
2018-10-22 09:45:00,46.11,46.19,46.11,46.13,198106.0,37.3786,37.4434,37.3786,37.3948,198106.0
2018-10-22 09:50:00,46.12,46.17,45.99,46.17,135133.0,37.3867,37.4272,37.2813,37.4272,135133.0
2018-10-22 09:55:00,46.16,46.32,46.09,46.3,145191.0,37.4191,37.5488,37.3624,37.5326,145191.0
2018-10-22 10:00:00,46.3,46.37,46.2,46.22,97384.0,37.5326,37.5893,37.4515,37.4678,97384.0
2018-10-22 10:05:00,46.22,46.23,46.07,46.16,98369.0,37.4678,37.4759,37.3462,37.4191,98369.0
2018-10-22 10:10:00,46.16,46.17,46.02,46.12,277288.0,37.4191,37.4272,37.3056,37.3867,277288.0
2018-10-22 10:15:00,46.12,46.13,45.95,46.02,123791.0,37.3867,37.3948,37.2489,37.3056,123791.0
2018-10-22 10:20:00,46.02,46.02,45.77,45.83,152111.0,37.3056,37.3056,37.103,37.1516,152111.0
2018-10-22 10:25:00,45.83,45.89,45.77,45.87,107981.0,37.1516,37.2002,37.103,37.184,107981.0
2018-10-22 10:30:00,45.86,46.0,45.84,45.94,94672.0,37.1759,37.2894,37.1597,37.2408,94672.0
2018-10-22 10:35:00,45.94,45.99,45.88,45.94,148815.0,37.2408,37.2813,37.1921,37.2408,148815.0
2018-10-22 10:40:00,45.94,46.11,45.93,46.09,160914.0,37.2408,37.3786,37.2327,37.3624,160914.0
2018-10-22 10:45:00,46.09,46.1,46.0,46.04,101884.0,37.3624,37.3705,37.2894,37.3218,101884.0
2018-10-22 10:50:00,46.04,46.14,46.02,46.06,81620.0,37.3218,37.4029,37.3056,37.3381,81620.0
2018-10-22 10:55:00,46.06,46.07,45.99,46.03,51371.0,37.3381,37.3462,37.2813,37.3137,51371.0
2018-10-22 11:00:00,46.02,46.03,45.94,45.97,72411.0,37.3056,37.3137,37.2408,37.2651,72411.0
2018-10-22 11:05:00,45.97,46.0,45.79,45.8,86502.0,37.2651,37.2894,37.1192,37.1273,86502.0
2018-10-22 11:10:00,45.8,45.8,45.62,45.63,180255.0,37.1273,37.1273,36.9814,36.9895,180255.0
2018-10-22 11:15:00,45.62,45.72,45.62,45.71,183028.0,36.9814,37.0624,36.9814,37.0543,183028.0
2018-10-22 11:20:00,45.71,45.78,45.65,45.75,118063.0,37.0543,37.1111,37.0057,37.0868,118063.0
2018-10-22 11:25:00,45.75,45.78,45.67,45.7,133001.0,37.0868,37.1111,37.0219,37.0462,133001.0
2018-10-22 11:30:00,45.7,45.74,45.59,45.59,65294.0,37.0462,37.0786,36.957,36.957,65294.0
2018-10-22 11:35:00,45.6,45.66,45.59,45.62,37828.0,36.9652,37.0138,36.957,36.9814,37828.0
2018-10-22 11:40:00,45.62,45.62,45.51,45.55,54247.0,36.9814,36.9814,36.8922,36.9246,54247.0
2018-10-22 11:45:00,45.55,45.66,45.49,45.62,92851.0,36.9246,37.0138,36.876,36.9814,92851.0
2018-10-22 11:50:00,45.62,45.62,45.43,45.45,87403.0,36.9814,36.9814,36.8273,36.8436,87403.0
2018-10-22 11:55:00,45.44,45.45,45.29,45.32,337753.0,36.8355,36.8436,36.7139,36.7382,337753.0
2018-10-22 12:00:00,45.33,45.45,45.32,45.38,93344.0,36.7463,36.8436,36.7382,36.7868,93344.0
2018-10-22 12:05:00,45.39,45.48,45.36,45.43,88730.0,36.7949,36.8679,36.7706,36.8273,88730.0
2018-10-22 12:10:00,45.44,45.5,45.32,45.33,119937.0,36.8355,36.8841,36.7382,36.7463,119937.0
2018-10-22 12:15:00,45.32,45.44,45.31,45.41,116307.0,36.7382,36.8355,36.7301,36.8111,116307.0
2018-10-22 12:20:00,45.41,45.44,45.37,45.38,42824.0,36.8111,36.8355,36.7787,36.7868,42824.0
2018-10-22 12:25:00,45.38,45.4,45.28,45.36,94223.0,36.7868,36.803,36.7058,36.7706,94223.0
2018-10-22 12:30:00,45.36,45.41,45.31,45.38,49131.0,36.7706,36.8111,36.7301,36.7868,49131.0
2018-10-22 12:35:00,45.38,45.42,45.31,45.34,79166.0,36.7868,36.8192,36.7301,36.7544,79166.0
2018-10-22 12:40:00,45.34,45.44,45.32,45.43,144818.0,36.7544,36.8355,36.7382,36.8273,144818.0
2018-10-22 12:45:00,45.43,45.47,45.39,45.39,72709.0,36.8273,36.8598,36.7949,36.7949,72709.0
2018-10-22 12:50:00,45.38,45.55,45.38,45.53,157658.0,36.7868,36.9246,36.7868,36.9084,157658.0
2018-10-22 12:55:00,45.54,45.58,45.49,45.53,103287.0,36.9165,36.9489,36.876,36.9084,103287.0
2018-10-22 13:00:00,45.53,45.61,45.51,45.56,56852.0,36.9084,36.9733,36.8922,36.9327,56852.0
2018-10-22 13:05:00,45.57,45.7,45.56,45.66,83878.0,36.9408,37.0462,36.9327,37.0138,83878.0
2018-10-22 13:10:00,45.67,45.68,45.62,45.66,38871.0,37.0219,37.03,36.9814,37.0138,38871.0
2018-10-22 13:15:00,45.66,45.66,45.57,45.58,68647.0,37.0138,37.0138,36.9408,36.9489,68647.0
2018-10-22 13:20:00,45.58,45.6,45.51,45.52,48994.0,36.9489,36.9652,36.8922,36.9003,48994.0
2018-10-22 13:25:00,45.52,45.54,45.47,45.53,44220.0,36.9003,36.9165,36.8598,36.9084,44220.0
2018-10-22 13:30:00,45.53,45.6,45.52,45.56,57056.0,36.9084,36.9652,36.9003,36.9327,57056.0
2018-10-22 13:35:00,45.57,45.64,45.53,45.55,55266.0,36.9408,36.9976,36.9084,36.9246,55266.0
2018-10-22 13:40:00,45.55,45.57,45.52,45.56,39840.0,36.9246,36.9408,36.9003,36.9327,39840.0
2018-10-22 13:45:00,45.55,45.61,45.45,45.46,63010.0,36.9246,36.9733,36.8436,36.8517,63010.0
2018-10-22 13:50:00,45.47,45.47,45.4,45.41,69836.0,36.8598,36.8598,36.803,36.8111,69836.0
2018-10-22 13:55:00,45.42,45.43,45.38,45.39,122704.0,36.8192,36.8273,36.7868,36.7949,122704.0
2018-10-22 14:00:00,45.38,45.42,45.35,45.37,105150.0,36.7868,36.8192,36.7625,36.7787,105150.0
2018-10-22 14:05:00,45.37,45.42,45.34,45.36,85931.0,36.7787,36.8192,36.7544,36.7706,85931.0
2018-10-22 14:10:00,45.36,45.4,45.28,45.33,72848.0,36.7706,36.803,36.7058,36.7463,72848.0
2018-10-22 14:15:00,45.32,45.38,45.3,45.37,93664.0,36.7382,36.7868,36.722,36.7787,93664.0
2018-10-22 14:20:00,45.37,45.4,45.32,45.33,120846.0,36.7787,36.803,36.7382,36.7463,120846.0
2018-10-22 14:25:00,45.33,45.39,45.33,45.34,119306.0,36.7463,36.7949,36.7463,36.7544,119306.0
2018-10-22 14:30:00,45.34,45.35,45.29,45.34,69707.0,36.7544,36.7625,36.7139,36.7544,69707.0
2018-10-22 14:35:00,45.34,45.37,45.33,45.35,60751.0,36.7544,36.7787,36.7463,36.7625,60751.0
2018-10-22 14:40:00,45.34,45.36,45.22,45.24,82347.0,36.7544,36.7706,36.6571,36.6733,82347.0
2018-10-22 14:45:00,45.24,45.39,45.22,45.35,85283.0,36.6733,36.7949,36.6571,36.7625,85283.0
2018-10-22 14:50:00,45.35,45.37,45.27,45.29,50006.0,36.7625,36.7787,36.6976,36.7139,50006.0
2018-10-22 14:55:00,45.29,45.36,45.26,45.32,116539.0,36.7139,36.7706,36.6895,36.7382,116539.0
2018-10-22 15:00:00,45.32,45.45,45.27,45.43,117043.0,36.7382,36.8436,36.6976,36.8273,117043.0
2018-10-22 15:05:00,45.43,45.45,45.36,45.39,67925.0,36.8273,36.8436,36.7706,36.7949,67925.0
2018-10-22 15:10:00,45.38,45.46,45.37,45.41,102428.0,36.7868,36.8517,36.7787,36.8111,102428.0
2018-10-22 15:15:00,45.42,45.43,45.31,45.32,70121.0,36.8192,36.8273,36.7301,36.7382,70121.0
2018-10-22 15:20:00,45.32,45.34,45.28,45.3,88378.0,36.7382,36.7544,36.7058,36.722,88378.0
2018-10-22 15:25:00,45.3,45.31,45.26,45.31,81727.0,36.722,36.7301,36.6895,36.7301,81727.0
2018-10-22 15:30:00,45.31,45.35,45.24,45.34,139098.0,36.7301,36.7625,36.6733,36.7544,139098.0
2018-10-22 15:35:00,45.34,45.42,45.24,45.24,136293.0,36.7544,36.8192,36.6733,36.6733,136293.0
2018-10-22 15:40:00,45.24,45.27,45.2,45.25,212194.0,36.6733,36.6976,36.6409,36.6814,212194.0
2018-10-22 15:45:00,45.25,45.26,45.14,45.15,290707.0,36.6814,36.6895,36.5923,36.6004,290707.0
2018-10-22 15:50:00,45.14,45.19,45.11,45.12,253620.0,36.5923,36.6328,36.5679,36.576,253620.0
2018-10-22 15:55:00,45.12,45.15,45.09,45.11,703078.0,36.576,36.6004,36.5517,36.5679,703078.0
2018-10-23 09:30:00,44.02,44.18,43.75,44.05,444269.0,35.6843,35.814,35.4655,35.7087,444269.0
2018-10-23 09:35:00,44.05,44.19,43.84,44.16,242910.0,35.7087,35.8222,35.5384,35.7978,242910.0
2018-10-23 09:40:00,44.15,44.22,43.84,44.15,263614.0,35.7897,35.8465,35.5384,35.7897,263614.0
2018-10-23 09:45:00,44.13,44.43,44.04,44.38,203372.0,35.7735,36.0167,35.7006,35.9762,203372.0
2018-10-23 09:50:00,44.38,44.38,44.1,44.11,158801.0,35.9762,35.9762,35.7492,35.7573,158801.0
2018-10-23 09:55:00,44.11,44.18,43.98,44.0,129786.0,35.7573,35.814,35.6519,35.6681,129786.0
2018-10-23 10:00:00,44.0,44.07,43.85,43.89,260956.0,35.6681,35.7249,35.5465,35.579,260956.0
2018-10-23 10:05:00,43.87,43.94,43.77,43.84,261139.0,35.5627,35.6195,35.4817,35.5384,261139.0
2018-10-23 10:10:00,43.83,43.9,43.67,43.72,207332.0,35.5303,35.5871,35.4006,35.4412,207332.0
2018-10-23 10:15:00,43.71,43.79,43.58,43.67,294959.0,35.433,35.4979,35.3277,35.4006,294959.0
2018-10-23 10:20:00,43.66,43.72,43.51,43.55,315009.0,35.3925,35.4412,35.2709,35.3033,315009.0
2018-10-23 10:25:00,43.54,43.73,43.47,43.57,481252.0,35.2952,35.4493,35.2385,35.3196,481252.0
2018-10-23 10:30:00,43.56,43.59,43.35,43.39,250022.0,35.3115,35.3358,35.1412,35.1736,250022.0
2018-10-23 10:35:00,43.4,43.58,43.31,43.55,277552.0,35.1817,35.3277,35.1088,35.3033,277552.0
2018-10-23 10:40:00,43.55,43.8,43.55,43.73,286828.0,35.3033,35.506,35.3033,35.4493,286828.0
2018-10-23 10:45:00,43.73,43.99,43.67,43.98,405703.0,35.4493,35.66,35.4006,35.6519,405703.0
2018-10-23 10:50:00,43.98,44.08,43.96,44.0,217871.0,35.6519,35.733,35.6357,35.6681,217871.0
2018-10-23 10:55:00,44.0,44.17,43.96,44.17,136017.0,35.6681,35.8059,35.6357,35.8059,136017.0
2018-10-23 11:00:00,44.16,44.3,44.08,44.28,271680.0,35.7978,35.9113,35.733,35.8951,271680.0
2018-10-23 11:05:00,44.28,44.44,44.25,44.32,134363.0,35.8951,36.0248,35.8708,35.9275,134363.0
2018-10-23 11:10:00,44.32,44.54,44.32,44.52,307795.0,35.9275,36.1059,35.9275,36.0897,307795.0
2018-10-23 11:15:00,44.52,44.57,44.47,44.49,179818.0,36.0897,36.1302,36.0491,36.0653,179818.0
2018-10-23 11:20:00,44.48,44.54,44.39,44.47,154885.0,36.0572,36.1059,35.9843,36.0491,154885.0
2018-10-23 11:25:00,44.47,44.5,44.36,44.36,154324.0,36.0491,36.0735,35.96,35.96,154324.0
2018-10-23 11:30:00,44.36,44.42,44.29,44.3,227432.0,35.96,36.0086,35.9032,35.9113,227432.0
2018-10-23 11:35:00,44.31,44.34,44.13,44.15,233317.0,35.9194,35.9438,35.7735,35.7897,233317.0
2018-10-23 11:40:00,44.15,44.22,44.11,44.14,144703.0,35.7897,35.8465,35.7573,35.7816,144703.0
2018-10-23 11:45:00,44.13,44.21,44.11,44.12,94764.0,35.7735,35.8384,35.7573,35.7654,94764.0
2018-10-23 11:50:00,44.12,44.13,44.04,44.08,78171.0,35.7654,35.7735,35.7006,35.733,78171.0
2018-10-23 11:55:00,44.09,44.18,44.02,44.02,132412.0,35.7411,35.814,35.6843,35.6843,132412.0
2018-10-23 12:00:00,44.02,44.07,44.01,44.04,70993.0,35.6843,35.7249,35.6762,35.7006,70993.0
2018-10-23 12:05:00,44.04,44.26,44.03,44.24,104915.0,35.7006,35.8789,35.6925,35.8627,104915.0
2018-10-23 12:10:00,44.24,44.3,44.22,44.3,147462.0,35.8627,35.9113,35.8465,35.9113,147462.0
2018-10-23 12:15:00,44.31,44.31,44.24,44.3,87565.0,35.9194,35.9194,35.8627,35.9113,87565.0
2018-10-23 12:20:00,44.31,44.36,44.23,44.23,206641.0,35.9194,35.96,35.8546,35.8546,206641.0
2018-10-23 12:25:00,44.23,44.37,44.21,44.32,110535.0,35.8546,35.9681,35.8384,35.9275,110535.0
2018-10-23 12:30:00,44.32,44.41,44.32,44.36,163713.0,35.9275,36.0005,35.9275,35.96,163713.0
2018-10-23 12:35:00,44.36,44.36,44.25,44.31,85224.0,35.96,35.96,35.8708,35.9194,85224.0
2018-10-23 12:40:00,44.3,44.37,44.26,44.37,173072.0,35.9113,35.9681,35.8789,35.9681,173072.0
2018-10-23 12:45:00,44.38,44.39,44.24,44.28,55125.0,35.9762,35.9843,35.8627,35.8951,55125.0
2018-10-23 12:50:00,44.29,44.37,44.25,44.27,126472.0,35.9032,35.9681,35.8708,35.887,126472.0
2018-10-23 12:55:00,44.26,44.37,44.25,44.3,54232.0,35.8789,35.9681,35.8708,35.9113,54232.0
2018-10-23 13:00:00,44.3,44.55,44.28,44.48,83492.0,35.9113,36.114,35.8951,36.0572,83492.0
2018-10-23 13:05:00,44.48,44.56,44.45,44.55,82748.0,36.0572,36.1221,36.0329,36.114,82748.0
2018-10-23 13:10:00,44.55,44.58,44.44,44.45,91794.0,36.114,36.1383,36.0248,36.0329,91794.0
2018-10-23 13:15:00,44.46,44.49,44.37,44.4,72356.0,36.041,36.0653,35.9681,35.9924,72356.0
2018-10-23 13:20:00,44.4,44.49,44.38,44.44,59800.0,35.9924,36.0653,35.9762,36.0248,59800.0
2018-10-23 13:25:00,44.44,44.48,44.32,44.33,69856.0,36.0248,36.0572,35.9275,35.9356,69856.0
2018-10-23 13:30:00,44.33,44.4,44.25,44.28,109301.0,35.9356,35.9924,35.8708,35.8951,109301.0
2018-10-23 13:35:00,44.29,44.29,44.16,44.23,114555.0,35.9032,35.9032,35.7978,35.8546,114555.0
2018-10-23 13:40:00,44.24,44.26,44.13,44.14,85853.0,35.8627,35.8789,35.7735,35.7816,85853.0
2018-10-23 13:45:00,44.15,44.23,44.1,44.14,61701.0,35.7897,35.8546,35.7492,35.7816,61701.0
2018-10-23 13:50:00,44.14,44.26,44.07,44.09,80200.0,35.7816,35.8789,35.7249,35.7411,80200.0
2018-10-23 13:55:00,44.1,44.15,44.05,44.11,68428.0,35.7492,35.7897,35.7087,35.7573,68428.0
2018-10-23 14:00:00,44.11,44.21,44.1,44.14,84192.0,35.7573,35.8384,35.7492,35.7816,84192.0
2018-10-23 14:05:00,44.14,44.28,44.13,44.26,79616.0,35.7816,35.8951,35.7735,35.8789,79616.0
2018-10-23 14:10:00,44.26,44.4,44.24,44.36,80534.0,35.8789,35.9924,35.8627,35.96,80534.0
2018-10-23 14:15:00,44.36,44.54,44.36,44.54,148719.0,35.96,36.1059,35.96,36.1059,148719.0
2018-10-23 14:20:00,44.54,44.6,44.47,44.59,106341.0,36.1059,36.1545,36.0491,36.1464,106341.0
2018-10-23 14:25:00,44.6,44.61,44.49,44.56,116532.0,36.1545,36.1626,36.0653,36.1221,116532.0
2018-10-23 14:30:00,44.56,44.69,44.54,44.62,129121.0,36.1221,36.2275,36.1059,36.1707,129121.0
2018-10-23 14:35:00,44.62,44.7,44.61,44.64,84985.0,36.1707,36.2356,36.1626,36.1869,84985.0
2018-10-23 14:40:00,44.64,44.69,44.57,44.66,95339.0,36.1869,36.2275,36.1302,36.2032,95339.0
2018-10-23 14:45:00,44.66,44.68,44.6,44.66,99153.0,36.2032,36.2194,36.1545,36.2032,99153.0
2018-10-23 14:50:00,44.66,44.79,44.65,44.69,103272.0,36.2032,36.3085,36.195,36.2275,103272.0
2018-10-23 14:55:00,44.7,44.76,44.64,44.72,91224.0,36.2356,36.2842,36.1869,36.2518,91224.0
2018-10-23 15:00:00,44.71,44.79,44.68,44.75,190051.0,36.2437,36.3085,36.2194,36.2761,190051.0
2018-10-23 15:05:00,44.74,44.81,44.65,44.66,148597.0,36.268,36.3248,36.195,36.2032,148597.0
2018-10-23 15:10:00,44.65,44.7,44.63,44.68,120503.0,36.195,36.2356,36.1788,36.2194,120503.0
2018-10-23 15:15:00,44.68,44.75,44.58,44.63,102546.0,36.2194,36.2761,36.1383,36.1788,102546.0
2018-10-23 15:20:00,44.62,44.81,44.62,44.73,174677.0,36.1707,36.3248,36.1707,36.2599,174677.0
2018-10-23 15:25:00,44.72,44.76,44.64,44.65,134218.0,36.2518,36.2842,36.1869,36.195,134218.0
2018-10-23 15:30:00,44.64,44.77,44.64,44.77,147654.0,36.1869,36.2923,36.1869,36.2923,147654.0
2018-10-23 15:35:00,44.77,44.81,44.63,44.66,153890.0,36.2923,36.3248,36.1788,36.2032,153890.0
2018-10-23 15:40:00,44.66,44.71,44.57,44.57,211536.0,36.2032,36.2437,36.1302,36.1302,211536.0
2018-10-23 15:45:00,44.58,44.6,44.48,44.56,324168.0,36.1383,36.1545,36.0572,36.1221,324168.0
2018-10-23 15:50:00,44.56,44.6,44.44,44.47,312740.0,36.1221,36.1545,36.0248,36.0491,312740.0
2018-10-23 15:55:00,44.47,44.52,44.44,44.5,681555.0,36.0491,36.0897,36.0248,36.0735,681555.0
2018-10-24 09:30:00,44.79,44.8,44.52,44.57,239093.0,36.3085,36.3166,36.0897,36.1302,239093.0
2018-10-24 09:35:00,44.57,44.57,44.26,44.51,163783.0,36.1302,36.1302,35.8789,36.0816,163783.0
2018-10-24 09:40:00,44.51,44.74,44.45,44.64,174532.0,36.0816,36.268,36.0329,36.1869,174532.0
2018-10-24 09:45:00,44.63,44.74,44.5,44.5,106059.0,36.1788,36.268,36.0735,36.0735,106059.0
2018-10-24 09:50:00,44.5,44.51,44.37,44.4,145323.0,36.0735,36.0816,35.9681,35.9924,145323.0
2018-10-24 09:55:00,44.4,44.43,44.3,44.33,124573.0,35.9924,36.0167,35.9113,35.9356,124573.0
2018-10-24 10:00:00,44.34,44.48,44.29,44.34,150499.0,35.9438,36.0572,35.9032,35.9438,150499.0
2018-10-24 10:05:00,44.34,44.4,44.3,44.34,115357.0,35.9438,35.9924,35.9113,35.9438,115357.0
2018-10-24 10:10:00,44.34,44.43,44.28,44.29,104037.0,35.9438,36.0167,35.8951,35.9032,104037.0
2018-10-24 10:15:00,44.29,44.3,44.15,44.18,95664.0,35.9032,35.9113,35.7897,35.814,95664.0
2018-10-24 10:20:00,44.19,44.23,44.07,44.07,176997.0,35.8222,35.8546,35.7249,35.7249,176997.0
2018-10-24 10:25:00,44.07,44.22,44.03,44.18,202001.0,35.7249,35.8465,35.6925,35.814,202001.0
2018-10-24 10:30:00,44.18,44.31,44.16,44.26,93008.0,35.814,35.9194,35.7978,35.8789,93008.0
2018-10-24 10:35:00,44.27,44.39,44.22,44.23,129560.0,35.887,35.9843,35.8465,35.8546,129560.0
2018-10-24 10:40:00,44.23,44.28,44.17,44.18,93960.0,35.8546,35.8951,35.8059,35.814,93960.0
2018-10-24 10:45:00,44.18,44.18,44.04,44.1,128511.0,35.814,35.814,35.7006,35.7492,128511.0
2018-10-24 10:50:00,44.11,44.17,44.05,44.13,73206.0,35.7573,35.8059,35.7087,35.7735,73206.0
2018-10-24 10:55:00,44.12,44.13,43.93,43.94,67859.0,35.7654,35.7735,35.6114,35.6195,67859.0
2018-10-24 11:00:00,43.94,44.0,43.85,43.95,113084.0,35.6195,35.6681,35.5465,35.6276,113084.0
2018-10-24 11:05:00,43.94,43.96,43.77,43.79,106053.0,35.6195,35.6357,35.4817,35.4979,106053.0
2018-10-24 11:10:00,43.8,43.96,43.8,43.85,132270.0,35.506,35.6357,35.506,35.5465,132270.0
2018-10-24 11:15:00,43.85,43.91,43.8,43.82,111331.0,35.5465,35.5952,35.506,35.5222,111331.0
2018-10-24 11:20:00,43.8,44.0,43.76,43.96,119826.0,35.506,35.6681,35.4736,35.6357,119826.0
2018-10-24 11:25:00,43.96,44.0,43.87,43.89,127659.0,35.6357,35.6681,35.5627,35.579,127659.0
2018-10-24 11:30:00,43.9,43.92,43.8,43.91,106921.0,35.5871,35.6033,35.506,35.5952,106921.0
2018-10-24 11:35:00,43.9,44.0,43.82,43.93,88456.0,35.5871,35.6681,35.5222,35.6114,88456.0
2018-10-24 11:40:00,43.94,43.99,43.87,43.88,96254.0,35.6195,35.66,35.5627,35.5709,96254.0
2018-10-24 11:45:00,43.88,44.07,43.87,44.05,165614.0,35.5709,35.7249,35.5627,35.7087,165614.0
2018-10-24 11:50:00,44.05,44.15,43.98,44.15,171929.0,35.7087,35.7897,35.6519,35.7897,171929.0
2018-10-24 11:55:00,44.16,44.26,44.15,44.19,129974.0,35.7978,35.8789,35.7897,35.8222,129974.0
2018-10-24 12:00:00,44.19,44.2,44.12,44.17,87772.0,35.8222,35.8303,35.7654,35.8059,87772.0
2018-10-24 12:05:00,44.17,44.24,44.14,44.17,53412.0,35.8059,35.8627,35.7816,35.8059,53412.0
2018-10-24 12:10:00,44.18,44.24,44.14,44.21,61980.0,35.814,35.8627,35.7816,35.8384,61980.0
2018-10-24 12:15:00,44.2,44.28,44.14,44.18,89734.0,35.8303,35.8951,35.7816,35.814,89734.0
2018-10-24 12:20:00,44.18,44.21,44.11,44.15,61054.0,35.814,35.8384,35.7573,35.7897,61054.0
2018-10-24 12:25:00,44.14,44.18,44.07,44.07,107842.0,35.7816,35.814,35.7249,35.7249,107842.0
2018-10-24 12:30:00,44.08,44.1,43.95,44.03,195475.0,35.733,35.7492,35.6276,35.6925,195475.0
2018-10-24 12:35:00,44.04,44.05,43.95,44.04,328522.0,35.7006,35.7087,35.6276,35.7006,328522.0
2018-10-24 12:40:00,44.04,44.13,43.98,44.1,231517.0,35.7006,35.7735,35.6519,35.7492,231517.0
2018-10-24 12:45:00,44.1,44.11,44.05,44.06,144261.0,35.7492,35.7573,35.7087,35.7168,144261.0
2018-10-24 12:50:00,44.05,44.17,43.99,44.15,101380.0,35.7087,35.8059,35.66,35.7897,101380.0
2018-10-24 12:55:00,44.15,44.18,44.11,44.13,81780.0,35.7897,35.814,35.7573,35.7735,81780.0
2018-10-24 13:00:00,44.12,44.12,44.0,44.01,96691.0,35.7654,35.7654,35.6681,35.6762,96691.0
2018-10-24 13:05:00,44.02,44.02,43.88,43.91,107257.0,35.6843,35.6843,35.5709,35.5952,107257.0
2018-10-24 13:10:00,43.91,43.92,43.81,43.82,158762.0,35.5952,35.6033,35.5141,35.5222,158762.0
2018-10-24 13:15:00,43.83,43.92,43.69,43.92,267017.0,35.5303,35.6033,35.4168,35.6033,267017.0
2018-10-24 13:20:00,43.91,43.92,43.85,43.88,110810.0,35.5952,35.6033,35.5465,35.5709,110810.0
2018-10-24 13:25:00,43.88,43.91,43.8,43.84,101359.0,35.5709,35.5952,35.506,35.5384,101359.0
2018-10-24 13:30:00,43.85,43.92,43.7,43.89,131348.0,35.5465,35.6033,35.4249,35.579,131348.0
2018-10-24 13:35:00,43.89,43.91,43.81,43.82,66158.0,35.579,35.5952,35.5141,35.5222,66158.0
2018-10-24 13:40:00,43.81,43.97,43.81,43.96,91512.0,35.5141,35.6438,35.5141,35.6357,91512.0
2018-10-24 13:45:00,43.97,44.05,43.89,44.04,137127.0,35.6438,35.7087,35.579,35.7006,137127.0
2018-10-24 13:50:00,44.04,44.1,43.95,44.06,77581.0,35.7006,35.7492,35.6276,35.7168,77581.0
2018-10-24 13:55:00,44.05,44.06,43.91,43.97,120786.0,35.7087,35.7168,35.5952,35.6438,120786.0
2018-10-24 14:00:00,43.96,44.02,43.9,43.91,166207.0,35.6357,35.6843,35.5871,35.5952,166207.0
2018-10-24 14:05:00,43.91,43.95,43.88,43.88,144958.0,35.5952,35.6276,35.5709,35.5709,144958.0
2018-10-24 14:10:00,43.89,43.99,43.87,43.93,83645.0,35.579,35.66,35.5627,35.6114,83645.0
2018-10-24 14:15:00,43.93,44.0,43.85,43.98,123339.0,35.6114,35.6681,35.5465,35.6519,123339.0
2018-10-24 14:20:00,43.98,44.1,43.91,44.02,260977.0,35.6519,35.7492,35.5952,35.6843,260977.0
2018-10-24 14:25:00,44.03,44.09,43.93,44.09,250434.0,35.6925,35.7411,35.6114,35.7411,250434.0
2018-10-24 14:30:00,44.09,44.23,44.07,44.21,114487.0,35.7411,35.8546,35.7249,35.8384,114487.0
2018-10-24 14:35:00,44.21,44.24,44.17,44.22,86197.0,35.8384,35.8627,35.8059,35.8465,86197.0
2018-10-24 14:40:00,44.21,44.22,44.07,44.09,88735.0,35.8384,35.8465,35.7249,35.7411,88735.0
2018-10-24 14:45:00,44.09,44.1,43.99,44.02,121054.0,35.7411,35.7492,35.66,35.6843,121054.0
2018-10-24 14:50:00,44.01,44.04,43.92,43.92,82617.0,35.6762,35.7006,35.6033,35.6033,82617.0
2018-10-24 14:55:00,43.92,44.05,43.92,43.98,87177.0,35.6033,35.7087,35.6033,35.6519,87177.0
2018-10-24 15:00:00,43.98,43.98,43.72,43.73,182872.0,35.6519,35.6519,35.4412,35.4493,182872.0
2018-10-24 15:05:00,43.73,43.82,43.69,43.79,146418.0,35.4493,35.5222,35.4168,35.4979,146418.0
2018-10-24 15:10:00,43.79,43.89,43.77,43.85,129786.0,35.4979,35.579,35.4817,35.5465,129786.0
2018-10-24 15:15:00,43.85,43.96,43.8,43.8,137822.0,35.5465,35.6357,35.506,35.506,137822.0
2018-10-24 15:20:00,43.8,43.81,43.71,43.77,134010.0,35.506,35.5141,35.433,35.4817,134010.0
2018-10-24 15:25:00,43.77,43.84,43.59,43.61,214455.0,35.4817,35.5384,35.3358,35.352,214455.0
2018-10-24 15:30:00,43.61,43.66,43.57,43.58,392766.0,35.352,35.3925,35.3196,35.3277,392766.0
2018-10-24 15:35:00,43.58,43.8,43.57,43.78,409410.0,35.3277,35.506,35.3196,35.4898,409410.0
2018-10-24 15:40:00,43.77,43.92,43.69,43.87,606683.0,35.4817,35.6033,35.4168,35.5627,606683.0
2018-10-24 15:45:00,43.87,43.88,43.63,43.65,506070.0,35.5627,35.5709,35.3682,35.3844,506070.0
2018-10-24 15:50:00,43.65,43.7,43.53,43.58,558247.0,35.3844,35.4249,35.2871,35.3277,558247.0
2018-10-24 15:55:00,43.57,43.57,43.33,43.49,879318.0,35.3196,35.3196,35.125,35.2547,879318.0
2018-10-25 09:30:00,43.96,44.39,43.95,44.39,455832.0,35.6357,35.9843,35.6276,35.9843,455832.0
2018-10-25 09:35:00,44.38,44.55,44.24,44.54,292843.0,35.9762,36.114,35.8627,36.1059,292843.0
2018-10-25 09:40:00,44.53,44.54,44.24,44.41,224246.0,36.0978,36.1059,35.8627,36.0005,224246.0
2018-10-25 09:45:00,44.42,44.42,44.18,44.24,208516.0,36.0086,36.0086,35.814,35.8627,208516.0
2018-10-25 09:50:00,44.24,44.46,44.17,44.37,337083.0,35.8627,36.041,35.8059,35.9681,337083.0
2018-10-25 09:55:00,44.37,44.41,44.19,44.2,207920.0,35.9681,36.0005,35.8222,35.8303,207920.0
2018-10-25 10:00:00,44.2,44.42,44.12,44.41,168041.0,35.8303,36.0086,35.7654,36.0005,168041.0
2018-10-25 10:05:00,44.41,44.44,44.26,44.41,131208.0,36.0005,36.0248,35.8789,36.0005,131208.0
2018-10-25 10:10:00,44.41,44.45,44.3,44.38,197045.0,36.0005,36.0329,35.9113,35.9762,197045.0
2018-10-25 10:15:00,44.38,44.44,44.09,44.1,221275.0,35.9762,36.0248,35.7411,35.7492,221275.0
2018-10-25 10:20:00,44.1,44.15,44.0,44.03,148245.0,35.7492,35.7897,35.6681,35.6925,148245.0
2018-10-25 10:25:00,44.03,44.23,44.03,44.22,117218.0,35.6925,35.8546,35.6925,35.8465,117218.0
2018-10-25 10:30:00,44.23,44.35,44.2,44.31,163435.0,35.8546,35.9519,35.8303,35.9194,163435.0
2018-10-25 10:35:00,44.32,44.39,44.28,44.28,140937.0,35.9275,35.9843,35.8951,35.8951,140937.0
2018-10-25 10:40:00,44.29,44.46,44.27,44.44,113968.0,35.9032,36.041,35.887,36.0248,113968.0
2018-10-25 10:45:00,44.44,44.46,44.35,44.37,124656.0,36.0248,36.041,35.9519,35.9681,124656.0
2018-10-25 10:50:00,44.37,44.46,44.34,44.42,108914.0,35.9681,36.041,35.9438,36.0086,108914.0
2018-10-25 10:55:00,44.43,44.51,44.37,44.39,125676.0,36.0167,36.0816,35.9681,35.9843,125676.0
2018-10-25 11:00:00,44.39,44.5,44.34,44.36,108366.0,35.9843,36.0735,35.9438,35.96,108366.0
2018-10-25 11:05:00,44.37,44.38,44.26,44.33,136178.0,35.9681,35.9762,35.8789,35.9356,136178.0
2018-10-25 11:10:00,44.32,44.33,44.2,44.28,147190.0,35.9275,35.9356,35.8303,35.8951,147190.0
2018-10-25 11:15:00,44.27,44.47,44.26,44.46,120812.0,35.887,36.0491,35.8789,36.041,120812.0
2018-10-25 11:20:00,44.46,44.63,44.45,44.62,137601.0,36.041,36.1788,36.0329,36.1707,137601.0
2018-10-25 11:25:00,44.63,44.73,44.61,44.73,91234.0,36.1788,36.2599,36.1626,36.2599,91234.0
2018-10-25 11:30:00,44.73,44.79,44.7,44.75,188486.0,36.2599,36.3085,36.2356,36.2761,188486.0
2018-10-25 11:35:00,44.75,44.79,44.71,44.76,115929.0,36.2761,36.3085,36.2437,36.2842,115929.0
2018-10-25 11:40:00,44.76,44.76,44.58,44.67,98833.0,36.2842,36.2842,36.1383,36.2113,98833.0
2018-10-25 11:45:00,44.68,44.72,44.63,44.72,68205.0,36.2194,36.2518,36.1788,36.2518,68205.0
2018-10-25 11:50:00,44.72,44.77,44.69,44.7,60557.0,36.2518,36.2923,36.2275,36.2356,60557.0
2018-10-25 11:55:00,44.71,44.75,44.65,44.69,72034.0,36.2437,36.2761,36.195,36.2275,72034.0
2018-10-25 12:00:00,44.7,44.72,44.64,44.68,86130.0,36.2356,36.2518,36.1869,36.2194,86130.0
2018-10-25 12:05:00,44.68,44.73,44.64,44.67,81047.0,36.2194,36.2599,36.1869,36.2113,81047.0
2018-10-25 12:10:00,44.66,44.69,44.59,44.64,116478.0,36.2032,36.2275,36.1464,36.1869,116478.0
2018-10-25 12:15:00,44.64,44.64,44.47,44.47,102795.0,36.1869,36.1869,36.0491,36.0491,102795.0
2018-10-25 12:20:00,44.47,44.52,44.46,44.48,74653.0,36.0491,36.0897,36.041,36.0572,74653.0
2018-10-25 12:25:00,44.48,44.53,44.42,44.42,64751.0,36.0572,36.0978,36.0086,36.0086,64751.0
2018-10-25 12:30:00,44.41,44.45,44.37,44.39,71392.0,36.0005,36.0329,35.9681,35.9843,71392.0
2018-10-25 12:35:00,44.38,44.51,44.36,44.51,152408.0,35.9762,36.0816,35.96,36.0816,152408.0
2018-10-25 12:40:00,44.51,44.55,44.45,44.54,90640.0,36.0816,36.114,36.0329,36.1059,90640.0
2018-10-25 12:45:00,44.54,44.55,44.5,44.54,86044.0,36.1059,36.114,36.0735,36.1059,86044.0
2018-10-25 12:50:00,44.55,44.62,44.53,44.62,86502.0,36.114,36.1707,36.0978,36.1707,86502.0
2018-10-25 12:55:00,44.61,44.67,44.6,44.67,59940.0,36.1626,36.2113,36.1545,36.2113,59940.0
2018-10-25 13:00:00,44.67,44.69,44.56,44.57,66973.0,36.2113,36.2275,36.1221,36.1302,66973.0
2018-10-25 13:05:00,44.58,44.59,44.42,44.42,82200.0,36.1383,36.1464,36.0086,36.0086,82200.0
2018-10-25 13:10:00,44.42,44.43,44.3,44.33,89828.0,36.0086,36.0167,35.9113,35.9356,89828.0
2018-10-25 13:15:00,44.34,44.36,44.27,44.27,92285.0,35.9438,35.96,35.887,35.887,92285.0
2018-10-25 13:20:00,44.27,44.39,44.26,44.37,109593.0,35.887,35.9843,35.8789,35.9681,109593.0
2018-10-25 13:25:00,44.37,44.52,44.36,44.52,183392.0,35.9681,36.0897,35.96,36.0897,183392.0
2018-10-25 13:30:00,44.52,44.57,44.48,44.55,93221.0,36.0897,36.1302,36.0572,36.114,93221.0
2018-10-25 13:35:00,44.55,44.66,44.54,44.58,112900.0,36.114,36.2032,36.1059,36.1383,112900.0
2018-10-25 13:40:00,44.57,44.63,44.56,44.6,68067.0,36.1302,36.1788,36.1221,36.1545,68067.0
2018-10-25 13:45:00,44.6,44.6,44.53,44.56,67257.0,36.1545,36.1545,36.0978,36.1221,67257.0
2018-10-25 13:50:00,44.57,44.58,44.5,44.51,49807.0,36.1302,36.1383,36.0735,36.0816,49807.0
2018-10-25 13:55:00,44.51,44.51,44.43,44.45,57830.0,36.0816,36.0816,36.0167,36.0329,57830.0
2018-10-25 14:00:00,44.44,44.47,44.4,44.47,61513.0,36.0248,36.0491,35.9924,36.0491,61513.0
2018-10-25 14:05:00,44.47,44.62,44.46,44.59,84182.0,36.0491,36.1707,36.041,36.1464,84182.0
2018-10-25 14:10:00,44.59,44.62,44.56,44.61,76592.0,36.1464,36.1707,36.1221,36.1626,76592.0
2018-10-25 14:15:00,44.62,44.67,44.58,44.65,105025.0,36.1707,36.2113,36.1383,36.195,105025.0
2018-10-25 14:20:00,44.65,44.69,44.62,44.64,75444.0,36.195,36.2275,36.1707,36.1869,75444.0
2018-10-25 14:25:00,44.63,44.78,44.62,44.76,65146.0,36.1788,36.3004,36.1707,36.2842,65146.0
2018-10-25 14:30:00,44.75,44.91,44.74,44.9,106468.0,36.2761,36.4058,36.268,36.3977,106468.0
2018-10-25 14:35:00,44.9,44.92,44.81,44.83,56956.0,36.3977,36.4139,36.3248,36.341,56956.0
2018-10-25 14:40:00,44.83,44.92,44.82,44.86,70082.0,36.341,36.4139,36.3329,36.3653,70082.0
2018-10-25 14:45:00,44.86,44.95,44.86,44.91,49390.0,36.3653,36.4382,36.3653,36.4058,49390.0
2018-10-25 14:50:00,44.91,44.92,44.83,44.86,59930.0,36.4058,36.4139,36.341,36.3653,59930.0
2018-10-25 14:55:00,44.86,44.9,44.84,44.87,63847.0,36.3653,36.3977,36.3491,36.3734,63847.0
2018-10-25 15:00:00,44.87,44.89,44.79,44.8,75449.0,36.3734,36.3896,36.3085,36.3166,75449.0
2018-10-25 15:05:00,44.8,44.84,44.76,44.77,85184.0,36.3166,36.3491,36.2842,36.2923,85184.0
2018-10-25 15:10:00,44.77,44.84,44.74,44.83,91253.0,36.2923,36.3491,36.268,36.341,91253.0
2018-10-25 15:15:00,44.83,44.93,44.83,44.91,94913.0,36.341,36.422,36.341,36.4058,94913.0
2018-10-25 15:20:00,44.91,44.96,44.89,44.92,202103.0,36.4058,36.4463,36.3896,36.4139,202103.0
2018-10-25 15:25:00,44.92,44.93,44.83,44.89,102033.0,36.4139,36.422,36.341,36.3896,102033.0
2018-10-25 15:30:00,44.89,44.94,44.78,44.81,218598.0,36.3896,36.4301,36.3004,36.3248,218598.0
2018-10-25 15:35:00,44.81,44.87,44.79,44.82,189512.0,36.3248,36.3734,36.3085,36.3329,189512.0
2018-10-25 15:40:00,44.82,44.85,44.56,44.63,282032.0,36.3329,36.3572,36.1221,36.1788,282032.0
2018-10-25 15:45:00,44.62,44.66,44.56,44.59,268926.0,36.1707,36.2032,36.1221,36.1464,268926.0
2018-10-25 15:50:00,44.6,44.6,44.41,44.58,461288.0,36.1545,36.1545,36.0005,36.1383,461288.0
2018-10-25 15:55:00,44.57,44.65,44.51,44.56,831357.0,36.1302,36.195,36.0816,36.1221,831357.0
2018-10-26 09:30:00,43.77,43.83,43.45,43.65,272410.0,35.4817,35.5303,35.2223,35.3844,272410.0
2018-10-26 09:35:00,43.65,43.89,43.53,43.61,133071.0,35.3844,35.579,35.2871,35.352,133071.0
2018-10-26 09:40:00,43.6,43.67,43.51,43.63,143352.0,35.3439,35.4006,35.2709,35.3682,143352.0
2018-10-26 09:45:00,43.63,43.84,43.63,43.83,175537.0,35.3682,35.5384,35.3682,35.5303,175537.0
2018-10-26 09:50:00,43.82,43.82,43.54,43.55,169850.0,35.5222,35.5222,35.2952,35.3033,169850.0
2018-10-26 09:55:00,43.56,43.71,43.56,43.69,144179.0,35.3115,35.433,35.3115,35.4168,144179.0
2018-10-26 10:00:00,43.69,43.7,43.41,43.42,218878.0,35.4168,35.4249,35.1899,35.198,218878.0
2018-10-26 10:05:00,43.43,43.45,43.28,43.41,193913.0,35.2061,35.2223,35.0845,35.1899,193913.0
2018-10-26 10:10:00,43.41,43.55,43.41,43.55,163470.0,35.1899,35.3033,35.1899,35.3033,163470.0
2018-10-26 10:15:00,43.55,43.61,43.44,43.57,151329.0,35.3033,35.352,35.2142,35.3196,151329.0
2018-10-26 10:20:00,43.56,43.66,43.51,43.64,161888.0,35.3115,35.3925,35.2709,35.3763,161888.0
2018-10-26 10:25:00,43.64,43.75,43.64,43.65,469074.0,35.3763,35.4655,35.3763,35.3844,469074.0
2018-10-26 10:30:00,43.64,43.64,43.45,43.55,230322.0,35.3763,35.3763,35.2223,35.3033,230322.0
2018-10-26 10:35:00,43.54,43.56,43.4,43.49,158934.0,35.2952,35.3115,35.1817,35.2547,158934.0
2018-10-26 10:40:00,43.49,43.58,43.45,43.47,114315.0,35.2547,35.3277,35.2223,35.2385,114315.0
2018-10-26 10:45:00,43.47,43.47,43.33,43.41,126500.0,35.2385,35.2385,35.125,35.1899,126500.0
2018-10-26 10:50:00,43.4,43.48,43.36,43.41,128681.0,35.1817,35.2466,35.1493,35.1899,128681.0
2018-10-26 10:55:00,43.42,43.45,43.25,43.28,125322.0,35.198,35.2223,35.0602,35.0845,125322.0
2018-10-26 11:00:00,43.28,43.38,43.25,43.34,161500.0,35.0845,35.1655,35.0602,35.1331,161500.0
2018-10-26 11:05:00,43.33,43.42,43.24,43.31,112687.0,35.125,35.198,35.052,35.1088,112687.0
2018-10-26 11:10:00,43.31,43.45,43.3,43.42,110730.0,35.1088,35.2223,35.1007,35.198,110730.0
2018-10-26 11:15:00,43.41,43.57,43.38,43.49,237958.0,35.1899,35.3196,35.1655,35.2547,237958.0
2018-10-26 11:20:00,43.49,43.68,43.47,43.64,118805.0,35.2547,35.4087,35.2385,35.3763,118805.0
2018-10-26 11:25:00,43.64,43.73,43.58,43.68,117740.0,35.3763,35.4493,35.3277,35.4087,117740.0
2018-10-26 11:30:00,43.69,43.91,43.68,43.89,145572.0,35.4168,35.5952,35.4087,35.579,145572.0
2018-10-26 11:35:00,43.89,43.95,43.71,43.73,171995.0,35.579,35.6276,35.433,35.4493,171995.0
2018-10-26 11:40:00,43.74,43.81,43.64,43.66,64703.0,35.4574,35.5141,35.3763,35.3925,64703.0
2018-10-26 11:45:00,43.65,43.75,43.62,43.72,73431.0,35.3844,35.4655,35.3601,35.4412,73431.0
2018-10-26 11:50:00,43.72,43.88,43.71,43.76,75816.0,35.4412,35.5709,35.433,35.4736,75816.0
2018-10-26 11:55:00,43.76,43.83,43.7,43.71,91401.0,35.4736,35.5303,35.4249,35.433,91401.0
2018-10-26 12:00:00,43.7,43.83,43.69,43.83,78774.0,35.4249,35.5303,35.4168,35.5303,78774.0
2018-10-26 12:05:00,43.82,43.9,43.82,43.9,68718.0,35.5222,35.5871,35.5222,35.5871,68718.0
2018-10-26 12:10:00,43.89,43.92,43.83,43.91,47615.0,35.579,35.6033,35.5303,35.5952,47615.0
2018-10-26 12:15:00,43.91,43.97,43.84,43.95,99308.0,35.5952,35.6438,35.5384,35.6276,99308.0
2018-10-26 12:20:00,43.94,44.08,43.94,44.04,130718.0,35.6195,35.733,35.6195,35.7006,130718.0
2018-10-26 12:25:00,44.03,44.13,44.0,44.05,118687.0,35.6925,35.7735,35.6681,35.7087,118687.0
2018-10-26 12:30:00,44.06,44.17,44.01,44.11,118556.0,35.7168,35.8059,35.6762,35.7573,118556.0
2018-10-26 12:35:00,44.11,44.14,44.05,44.1,64424.0,35.7573,35.7816,35.7087,35.7492,64424.0
2018-10-26 12:40:00,44.1,44.26,44.08,44.25,92205.0,35.7492,35.8789,35.733,35.8708,92205.0
2018-10-26 12:45:00,44.25,44.32,44.2,44.31,45154.0,35.8708,35.9275,35.8303,35.9194,45154.0
2018-10-26 12:50:00,44.32,44.34,44.22,44.28,99004.0,35.9275,35.9438,35.8465,35.8951,99004.0
2018-10-26 12:55:00,44.29,44.29,44.13,44.19,67277.0,35.9032,35.9032,35.7735,35.8222,67277.0
2018-10-26 13:00:00,44.19,44.35,44.19,44.34,128439.0,35.8222,35.9519,35.8222,35.9438,128439.0
2018-10-26 13:05:00,44.34,44.39,44.26,44.27,71521.0,35.9438,35.9843,35.8789,35.887,71521.0
2018-10-26 13:10:00,44.27,44.39,44.23,44.33,107790.0,35.887,35.9843,35.8546,35.9356,107790.0
2018-10-26 13:15:00,44.32,44.37,44.22,44.32,70977.0,35.9275,35.9681,35.8465,35.9275,70977.0
2018-10-26 13:20:00,44.31,44.36,44.24,44.25,66203.0,35.9194,35.96,35.8627,35.8708,66203.0
2018-10-26 13:25:00,44.25,44.28,44.2,44.23,87222.0,35.8708,35.8951,35.8303,35.8546,87222.0
2018-10-26 13:30:00,44.23,44.23,44.08,44.09,181013.0,35.8546,35.8546,35.733,35.7411,181013.0
2018-10-26 13:35:00,44.1,44.17,44.02,44.05,78804.0,35.7492,35.8059,35.6843,35.7087,78804.0
2018-10-26 13:40:00,44.05,44.28,44.04,44.26,174140.0,35.7087,35.8951,35.7006,35.8789,174140.0
2018-10-26 13:45:00,44.27,44.33,44.21,44.29,75061.0,35.887,35.9356,35.8384,35.9032,75061.0
2018-10-26 13:50:00,44.29,44.42,44.28,44.41,90504.0,35.9032,36.0086,35.8951,36.0005,90504.0
2018-10-26 13:55:00,44.41,44.5,44.41,44.46,98785.0,36.0005,36.0735,36.0005,36.041,98785.0
2018-10-26 14:00:00,44.46,44.52,44.35,44.4,147200.0,36.041,36.0897,35.9519,35.9924,147200.0
2018-10-26 14:05:00,44.4,44.41,44.28,44.33,98171.0,35.9924,36.0005,35.8951,35.9356,98171.0
2018-10-26 14:10:00,44.33,44.39,44.18,44.22,74754.0,35.9356,35.9843,35.814,35.8465,74754.0
2018-10-26 14:15:00,44.22,44.26,44.14,44.17,67857.0,35.8465,35.8789,35.7816,35.8059,67857.0
2018-10-26 14:20:00,44.18,44.21,44.04,44.14,74892.0,35.814,35.8384,35.7006,35.7816,74892.0
2018-10-26 14:25:00,44.15,44.28,44.13,44.23,99258.0,35.7897,35.8951,35.7735,35.8546,99258.0
2018-10-26 14:30:00,44.23,44.34,44.19,44.25,76595.0,35.8546,35.9438,35.8222,35.8708,76595.0
2018-10-26 14:35:00,44.25,44.39,44.24,44.27,64731.0,35.8708,35.9843,35.8627,35.887,64731.0
2018-10-26 14:40:00,44.27,44.3,44.15,44.18,68524.0,35.887,35.9113,35.7897,35.814,68524.0
2018-10-26 14:45:00,44.17,44.22,44.01,44.02,75717.0,35.8059,35.8465,35.6762,35.6843,75717.0
2018-10-26 14:50:00,44.03,44.04,43.91,43.94,106102.0,35.6925,35.7006,35.5952,35.6195,106102.0
2018-10-26 14:55:00,43.94,43.95,43.79,43.86,131440.0,35.6195,35.6276,35.4979,35.5546,131440.0
2018-10-26 15:00:00,43.86,43.87,43.73,43.85,217717.0,35.5546,35.5627,35.4493,35.5465,217717.0
2018-10-26 15:05:00,43.84,43.93,43.78,43.88,117100.0,35.5384,35.6114,35.4898,35.5709,117100.0
2018-10-26 15:10:00,43.88,43.93,43.66,43.77,197611.0,35.5709,35.6114,35.3925,35.4817,197611.0
2018-10-26 15:15:00,43.77,44.01,43.76,43.97,112280.0,35.4817,35.6762,35.4736,35.6438,112280.0
2018-10-26 15:20:00,43.97,44.17,43.95,44.05,130629.0,35.6438,35.8059,35.6276,35.7087,130629.0
2018-10-26 15:25:00,44.04,44.15,44.0,44.09,140534.0,35.7006,35.7897,35.6681,35.7411,140534.0
2018-10-26 15:30:00,44.08,44.09,43.92,43.96,198087.0,35.733,35.7411,35.6033,35.6357,198087.0
2018-10-26 15:35:00,43.96,44.21,43.9,44.09,206073.0,35.6357,35.8384,35.5871,35.7411,206073.0
2018-10-26 15:40:00,44.08,44.12,43.83,43.84,276604.0,35.733,35.7654,35.5303,35.5384,276604.0
2018-10-26 15:45:00,43.83,44.26,43.83,44.11,364245.0,35.5303,35.8789,35.5303,35.7573,364245.0
2018-10-26 15:50:00,44.12,44.3,44.11,44.15,369494.0,35.7654,35.9113,35.7573,35.7897,369494.0
2018-10-26 15:55:00,44.15,44.15,43.83,43.93,572960.0,35.7897,35.7897,35.5303,35.6114,572960.0
2018-10-29 09:30:00,44.59,44.83,44.58,44.71,202561.0,36.1464,36.341,36.1383,36.2437,202561.0
2018-10-29 09:35:00,44.7,44.75,44.48,44.5,99166.0,36.2356,36.2761,36.0572,36.0735,99166.0
2018-10-29 09:40:00,44.5,44.59,44.43,44.57,136870.0,36.0735,36.1464,36.0167,36.1302,136870.0
2018-10-29 09:45:00,44.57,44.57,44.39,44.4,123947.0,36.1302,36.1302,35.9843,35.9924,123947.0
2018-10-29 09:50:00,44.4,44.46,44.28,44.43,119500.0,35.9924,36.041,35.8951,36.0167,119500.0
2018-10-29 09:55:00,44.43,44.59,44.39,44.58,88796.0,36.0167,36.1464,35.9843,36.1383,88796.0
2018-10-29 10:00:00,44.58,44.88,44.58,44.86,164155.0,36.1383,36.3815,36.1383,36.3653,164155.0
2018-10-29 10:05:00,44.86,44.89,44.77,44.83,99579.0,36.3653,36.3896,36.2923,36.341,99579.0
2018-10-29 10:10:00,44.84,44.89,44.79,44.86,124011.0,36.3491,36.3896,36.3085,36.3653,124011.0
2018-10-29 10:15:00,44.86,44.93,44.82,44.87,135928.0,36.3653,36.422,36.3329,36.3734,135928.0
2018-10-29 10:20:00,44.87,44.91,44.82,44.9,77309.0,36.3734,36.4058,36.3329,36.3977,77309.0
2018-10-29 10:25:00,44.9,44.97,44.88,44.94,84889.0,36.3977,36.4545,36.3815,36.4301,84889.0
2018-10-29 10:30:00,44.93,45.07,44.93,44.94,110929.0,36.422,36.5355,36.422,36.4301,110929.0
2018-10-29 10:35:00,44.95,44.95,44.75,44.8,95144.0,36.4382,36.4382,36.2761,36.3166,95144.0
2018-10-29 10:40:00,44.8,44.9,44.78,44.86,132245.0,36.3166,36.3977,36.3004,36.3653,132245.0
2018-10-29 10:45:00,44.86,44.94,44.79,44.86,138398.0,36.3653,36.4301,36.3085,36.3653,138398.0
2018-10-29 10:50:00,44.85,45.07,44.85,45.07,102012.0,36.3572,36.5355,36.3572,36.5355,102012.0
2018-10-29 10:55:00,45.07,45.07,44.97,45.01,70377.0,36.5355,36.5355,36.4545,36.4869,70377.0
2018-10-29 11:00:00,45.02,45.08,44.92,44.92,77813.0,36.495,36.5436,36.4139,36.4139,77813.0
2018-10-29 11:05:00,44.93,44.99,44.86,44.87,64162.0,36.422,36.4707,36.3653,36.3734,64162.0
2018-10-29 11:10:00,44.86,44.88,44.68,44.7,119591.0,36.3653,36.3815,36.2194,36.2356,119591.0
2018-10-29 11:15:00,44.7,44.71,44.62,44.66,150268.0,36.2356,36.2437,36.1707,36.2032,150268.0
2018-10-29 11:20:00,44.66,44.73,44.6,44.63,82883.0,36.2032,36.2599,36.1545,36.1788,82883.0
2018-10-29 11:25:00,44.63,44.74,44.62,44.73,54445.0,36.1788,36.268,36.1707,36.2599,54445.0
2018-10-29 11:30:00,44.73,44.78,44.69,44.76,83041.0,36.2599,36.3004,36.2275,36.2842,83041.0
2018-10-29 11:35:00,44.76,44.83,44.73,44.76,150791.0,36.2842,36.341,36.2599,36.2842,150791.0
2018-10-29 11:40:00,44.76,44.86,44.72,44.82,118882.0,36.2842,36.3653,36.2518,36.3329,118882.0
2018-10-29 11:45:00,44.82,44.86,44.76,44.85,63093.0,36.3329,36.3653,36.2842,36.3572,63093.0
2018-10-29 11:50:00,44.84,44.87,44.68,44.69,79462.0,36.3491,36.3734,36.2194,36.2275,79462.0
2018-10-29 11:55:00,44.68,44.7,44.51,44.53,112082.0,36.2194,36.2356,36.0816,36.0978,112082.0
2018-10-29 12:00:00,44.52,44.59,44.47,44.52,108917.0,36.0897,36.1464,36.0491,36.0897,108917.0
2018-10-29 12:05:00,44.52,44.52,44.44,44.47,82533.0,36.0897,36.0897,36.0248,36.0491,82533.0
2018-10-29 12:10:00,44.48,44.48,44.39,44.4,130267.0,36.0572,36.0572,35.9843,35.9924,130267.0
2018-10-29 12:15:00,44.39,44.48,44.35,44.36,105328.0,35.9843,36.0572,35.9519,35.96,105328.0
2018-10-29 12:20:00,44.36,44.37,44.22,44.35,159696.0,35.96,35.9681,35.8465,35.9519,159696.0
2018-10-29 12:25:00,44.34,44.41,44.29,44.41,92852.0,35.9438,36.0005,35.9032,36.0005,92852.0
2018-10-29 12:30:00,44.4,44.44,44.32,44.43,145249.0,35.9924,36.0248,35.9275,36.0167,145249.0
2018-10-29 12:35:00,44.43,44.51,44.42,44.47,100374.0,36.0167,36.0816,36.0086,36.0491,100374.0
2018-10-29 12:40:00,44.48,44.6,44.47,44.52,79459.0,36.0572,36.1545,36.0491,36.0897,79459.0
2018-10-29 12:45:00,44.51,44.57,44.45,44.46,79311.0,36.0816,36.1302,36.0329,36.041,79311.0
2018-10-29 12:50:00,44.45,44.51,44.42,44.44,78777.0,36.0329,36.0816,36.0086,36.0248,78777.0
2018-10-29 12:55:00,44.43,44.48,44.35,44.44,75089.0,36.0167,36.0572,35.9519,36.0248,75089.0
2018-10-29 13:00:00,44.43,44.62,44.42,44.58,100181.0,36.0167,36.1707,36.0086,36.1383,100181.0
2018-10-29 13:05:00,44.58,44.63,44.54,44.62,44682.0,36.1383,36.1788,36.1059,36.1707,44682.0
2018-10-29 13:10:00,44.62,44.63,44.54,44.58,54394.0,36.1707,36.1788,36.1059,36.1383,54394.0
2018-10-29 13:15:00,44.58,44.61,44.53,44.56,56121.0,36.1383,36.1626,36.0978,36.1221,56121.0
2018-10-29 13:20:00,44.55,44.59,44.51,44.55,54970.0,36.114,36.1464,36.0816,36.114,54970.0
2018-10-29 13:25:00,44.55,44.55,44.45,44.45,62398.0,36.114,36.114,36.0329,36.0329,62398.0
2018-10-29 13:30:00,44.46,44.61,44.43,44.61,55087.0,36.041,36.1626,36.0167,36.1626,55087.0
2018-10-29 13:35:00,44.6,44.6,44.49,44.53,56945.0,36.1545,36.1545,36.0653,36.0978,56945.0
2018-10-29 13:40:00,44.53,44.58,44.46,44.56,62690.0,36.0978,36.1383,36.041,36.1221,62690.0
2018-10-29 13:45:00,44.57,44.61,44.46,44.53,77082.0,36.1302,36.1626,36.041,36.0978,77082.0
2018-10-29 13:50:00,44.52,44.67,44.51,44.61,72135.0,36.0897,36.2113,36.0816,36.1626,72135.0
2018-10-29 13:55:00,44.61,44.62,44.48,44.49,74524.0,36.1626,36.1707,36.0572,36.0653,74524.0
2018-10-29 14:00:00,44.48,44.49,44.36,44.44,74917.0,36.0572,36.0653,35.96,36.0248,74917.0
2018-10-29 14:05:00,44.44,44.45,44.32,44.38,88423.0,36.0248,36.0329,35.9275,35.9762,88423.0
2018-10-29 14:10:00,44.38,44.38,44.19,44.25,188325.0,35.9762,35.9762,35.8222,35.8708,188325.0
2018-10-29 14:15:00,44.25,44.33,44.16,44.31,121731.0,35.8708,35.9356,35.7978,35.9194,121731.0
2018-10-29 14:20:00,44.32,44.36,44.23,44.25,130399.0,35.9275,35.96,35.8546,35.8708,130399.0
2018-10-29 14:25:00,44.25,44.3,44.18,44.18,165990.0,35.8708,35.9113,35.814,35.814,165990.0
2018-10-29 14:30:00,44.18,44.21,44.09,44.11,79024.0,35.814,35.8384,35.7411,35.7573,79024.0
2018-10-29 14:35:00,44.11,44.22,44.09,44.17,87619.0,35.7573,35.8465,35.7411,35.8059,87619.0
2018-10-29 14:40:00,44.17,44.36,44.17,44.3,90922.0,35.8059,35.96,35.8059,35.9113,90922.0
2018-10-29 14:45:00,44.3,44.33,44.15,44.18,96236.0,35.9113,35.9356,35.7897,35.814,96236.0
2018-10-29 14:50:00,44.18,44.18,44.01,44.06,147290.0,35.814,35.814,35.6762,35.7168,147290.0
2018-10-29 14:55:00,44.07,44.17,44.04,44.09,105139.0,35.7249,35.8059,35.7006,35.7411,105139.0
2018-10-29 15:00:00,44.09,44.11,43.91,43.93,163062.0,35.7411,35.7573,35.5952,35.6114,163062.0
2018-10-29 15:05:00,43.92,43.96,43.78,43.84,165031.0,35.6033,35.6357,35.4898,35.5384,165031.0
2018-10-29 15:10:00,43.85,43.87,43.59,43.63,194609.0,35.5465,35.5627,35.3358,35.3682,194609.0
2018-10-29 15:15:00,43.63,43.79,43.55,43.74,221854.0,35.3682,35.4979,35.3033,35.4574,221854.0
2018-10-29 15:20:00,43.74,43.76,43.6,43.7,182357.0,35.4574,35.4736,35.3439,35.4249,182357.0
2018-10-29 15:25:00,43.7,43.79,43.65,43.68,199370.0,35.4249,35.4979,35.3844,35.4087,199370.0
2018-10-29 15:30:00,43.68,43.73,43.53,43.67,301359.0,35.4087,35.4493,35.2871,35.4006,301359.0
2018-10-29 15:35:00,43.66,43.68,43.55,43.64,244103.0,35.3925,35.4087,35.3033,35.3763,244103.0
2018-10-29 15:40:00,43.63,43.63,43.31,43.36,257039.0,35.3682,35.3682,35.1088,35.1493,257039.0
2018-10-29 15:45:00,43.37,43.88,43.3,43.77,397665.0,35.1574,35.5709,35.1007,35.4817,397665.0
2018-10-29 15:50:00,43.77,43.91,43.73,43.86,362997.0,35.4817,35.5952,35.4493,35.5546,362997.0
2018-10-29 15:55:00,43.86,43.93,43.72,43.93,639225.0,35.5546,35.6114,35.4412,35.6114,639225.0
2018-10-30 09:30:00,44.0,44.05,43.84,43.98,233745.0,35.9086,35.9494,35.778,35.8923,233745.0
2018-10-30 09:35:00,43.98,44.0,43.77,43.86,170072.0,35.8923,35.9086,35.7209,35.7943,170072.0
2018-10-30 09:40:00,43.85,44.14,43.81,44.02,151526.0,35.7862,36.0228,35.7535,35.9249,151526.0
2018-10-30 09:45:00,44.01,44.01,43.81,43.98,233577.0,35.9168,35.9168,35.7535,35.8923,233577.0
2018-10-30 09:50:00,43.98,44.07,43.95,44.05,187551.0,35.8923,35.9657,35.8678,35.9494,187551.0
2018-10-30 09:55:00,44.05,44.26,44.02,44.22,173944.0,35.9494,36.1208,35.9249,36.0881,173944.0
2018-10-30 10:00:00,44.22,44.28,44.13,44.16,155796.0,36.0881,36.1371,36.0147,36.0392,155796.0
2018-10-30 10:05:00,44.17,44.24,44.11,44.11,145018.0,36.0473,36.1045,35.9984,35.9984,145018.0
2018-10-30 10:10:00,44.12,44.28,44.09,44.28,141003.0,36.0065,36.1371,35.982,36.1371,141003.0
2018-10-30 10:15:00,44.28,44.37,44.21,44.35,194888.0,36.1371,36.2106,36.08,36.1942,194888.0
2018-10-30 10:20:00,44.35,44.43,44.2,44.26,128066.0,36.1942,36.2595,36.0718,36.1208,128066.0
2018-10-30 10:25:00,44.25,44.28,44.06,44.07,125489.0,36.1126,36.1371,35.9576,35.9657,125489.0
2018-10-30 10:30:00,44.07,44.12,43.97,44.05,144478.0,35.9657,36.0065,35.8841,35.9494,144478.0
2018-10-30 10:35:00,44.04,44.04,43.87,43.99,101644.0,35.9412,35.9412,35.8025,35.9004,101644.0
2018-10-30 10:40:00,43.98,44.03,43.88,43.9,82320.0,35.8923,35.9331,35.8107,35.827,82320.0
2018-10-30 10:45:00,43.9,44.08,43.89,44.04,81745.0,35.827,35.9739,35.8188,35.9412,81745.0
2018-10-30 10:50:00,44.03,44.09,43.96,43.98,106859.0,35.9331,35.982,35.8759,35.8923,106859.0
2018-10-30 10:55:00,43.99,44.06,43.89,43.94,115551.0,35.9004,35.9576,35.8188,35.8596,115551.0
2018-10-30 11:00:00,43.95,43.95,43.76,43.79,151987.0,35.8678,35.8678,35.7127,35.7372,151987.0
2018-10-30 11:05:00,43.79,43.94,43.77,43.88,91278.0,35.7372,35.8596,35.7209,35.8107,91278.0
2018-10-30 11:10:00,43.88,43.89,43.66,43.67,95878.0,35.8107,35.8188,35.6311,35.6393,95878.0
2018-10-30 11:15:00,43.66,43.72,43.61,43.64,83041.0,35.6311,35.6801,35.5903,35.6148,83041.0
2018-10-30 11:20:00,43.64,43.71,43.56,43.66,102254.0,35.6148,35.6719,35.5495,35.6311,102254.0
2018-10-30 11:25:00,43.66,43.86,43.66,43.8,103193.0,35.6311,35.7943,35.6311,35.7454,103193.0
2018-10-30 11:30:00,43.8,43.83,43.71,43.73,88811.0,35.7454,35.7699,35.6719,35.6882,88811.0
2018-10-30 11:35:00,43.73,43.81,43.68,43.77,70828.0,35.6882,35.7535,35.6474,35.7209,70828.0
2018-10-30 11:40:00,43.77,43.81,43.71,43.78,67514.0,35.7209,35.7535,35.6719,35.729,67514.0
2018-10-30 11:45:00,43.78,43.88,43.71,43.86,125216.0,35.729,35.8107,35.6719,35.7943,125216.0
2018-10-30 11:50:00,43.86,43.91,43.68,43.69,135449.0,35.7943,35.8351,35.6474,35.6556,135449.0
2018-10-30 11:55:00,43.7,43.7,43.61,43.68,188866.0,35.6638,35.6638,35.5903,35.6474,188866.0
2018-10-30 12:00:00,43.68,43.82,43.68,43.81,95196.0,35.6474,35.7617,35.6474,35.7535,95196.0
2018-10-30 12:05:00,43.82,43.94,43.8,43.9,75217.0,35.7617,35.8596,35.7454,35.827,75217.0
2018-10-30 12:10:00,43.9,43.98,43.86,43.95,156119.0,35.827,35.8923,35.7943,35.8678,156119.0
2018-10-30 12:15:00,43.94,44.02,43.91,44.01,211536.0,35.8596,35.9249,35.8351,35.9168,211536.0
2018-10-30 12:20:00,44.01,44.04,43.94,44.02,103726.0,35.9168,35.9412,35.8596,35.9249,103726.0
2018-10-30 12:25:00,44.02,44.13,44.01,44.12,113567.0,35.9249,36.0147,35.9168,36.0065,113567.0
2018-10-30 12:30:00,44.12,44.13,43.95,43.98,226251.0,36.0065,36.0147,35.8678,35.8923,226251.0
2018-10-30 12:35:00,43.97,44.15,43.96,44.11,97704.0,35.8841,36.031,35.8759,35.9984,97704.0
2018-10-30 12:40:00,44.11,44.15,44.04,44.05,82296.0,35.9984,36.031,35.9412,35.9494,82296.0
2018-10-30 12:45:00,44.05,44.14,44.01,44.11,63124.0,35.9494,36.0228,35.9168,35.9984,63124.0
2018-10-30 12:50:00,44.1,44.18,44.09,44.11,110333.0,35.9902,36.0555,35.982,35.9984,110333.0
2018-10-30 12:55:00,44.11,44.14,43.92,43.94,55020.0,35.9984,36.0228,35.8433,35.8596,55020.0
2018-10-30 13:00:00,43.93,44.01,43.91,43.97,136796.0,35.8515,35.9168,35.8351,35.8841,136796.0
2018-10-30 13:05:00,43.97,44.04,43.96,44.03,81330.0,35.8841,35.9412,35.8759,35.9331,81330.0
2018-10-30 13:10:00,44.03,44.04,43.9,43.91,138304.0,35.9331,35.9412,35.827,35.8351,138304.0
2018-10-30 13:15:00,43.91,44.05,43.9,44.02,75130.0,35.8351,35.9494,35.827,35.9249,75130.0
2018-10-30 13:20:00,44.02,44.12,44.0,44.08,102614.0,35.9249,36.0065,35.9086,35.9739,102614.0
2018-10-30 13:25:00,44.08,44.08,43.93,43.95,135657.0,35.9739,35.9739,35.8515,35.8678,135657.0
2018-10-30 13:30:00,43.94,44.0,43.9,43.98,90257.0,35.8596,35.9086,35.827,35.8923,90257.0
2018-10-30 13:35:00,43.98,44.03,43.94,43.99,65151.0,35.8923,35.9331,35.8596,35.9004,65151.0
2018-10-30 13:40:00,43.99,44.16,43.98,44.14,93936.0,35.9004,36.0392,35.8923,36.0228,93936.0
2018-10-30 13:45:00,44.14,44.19,44.11,44.17,58882.0,36.0228,36.0637,35.9984,36.0473,58882.0
2018-10-30 13:50:00,44.17,44.18,44.1,44.13,58165.0,36.0473,36.0555,35.9902,36.0147,58165.0
2018-10-30 13:55:00,44.13,44.27,44.13,44.25,91758.0,36.0147,36.1289,36.0147,36.1126,91758.0
2018-10-30 14:00:00,44.25,44.32,44.12,44.14,95082.0,36.1126,36.1697,36.0065,36.0228,95082.0
2018-10-30 14:05:00,44.14,44.16,44.03,44.05,93940.0,36.0228,36.0392,35.9331,35.9494,93940.0
2018-10-30 14:10:00,44.04,44.1,44.01,44.07,84157.0,35.9412,35.9902,35.9168,35.9657,84157.0
2018-10-30 14:15:00,44.07,44.09,43.99,44.02,132123.0,35.9657,35.982,35.9004,35.9249,132123.0
2018-10-30 14:20:00,44.02,44.08,43.99,44.03,156674.0,35.9249,35.9739,35.9004,35.9331,156674.0
2018-10-30 14:25:00,44.04,44.07,43.86,43.91,118741.0,35.9412,35.9657,35.7943,35.8351,118741.0
2018-10-30 14:30:00,43.91,44.04,43.85,44.02,119068.0,35.8351,35.9412,35.7862,35.9249,119068.0
2018-10-30 14:35:00,44.02,44.08,43.99,44.02,113577.0,35.9249,35.9739,35.9004,35.9249,113577.0
2018-10-30 14:40:00,44.02,44.05,43.93,44.01,91988.0,35.9249,35.9494,35.8515,35.9168,91988.0
2018-10-30 14:45:00,44.01,44.04,43.97,44.04,71071.0,35.9168,35.9412,35.8841,35.9412,71071.0
2018-10-30 14:50:00,44.03,44.22,44.02,44.2,100211.0,35.9331,36.0881,35.9249,36.0718,100211.0
2018-10-30 14:55:00,44.2,44.35,44.16,44.29,114983.0,36.0718,36.1942,36.0392,36.1453,114983.0
2018-10-30 15:00:00,44.29,44.32,44.1,44.17,121364.0,36.1453,36.1697,35.9902,36.0473,121364.0
2018-10-30 15:05:00,44.16,44.24,44.14,44.22,85854.0,36.0392,36.1045,36.0228,36.0881,85854.0
2018-10-30 15:10:00,44.23,44.42,44.21,44.36,160485.0,36.0963,36.2514,36.08,36.2024,160485.0
2018-10-30 15:15:00,44.37,44.42,44.29,44.33,109617.0,36.2106,36.2514,36.1453,36.1779,109617.0
2018-10-30 15:20:00,44.33,44.38,44.27,44.35,116805.0,36.1779,36.2187,36.1289,36.1942,116805.0
2018-10-30 15:25:00,44.35,44.49,44.33,44.46,141341.0,36.1942,36.3085,36.1779,36.284,141341.0
2018-10-30 15:30:00,44.47,44.53,44.38,44.45,268966.0,36.2922,36.3411,36.2187,36.2758,268966.0
2018-10-30 15:35:00,44.44,44.49,44.35,44.35,178057.0,36.2677,36.3085,36.1942,36.1942,178057.0
2018-10-30 15:40:00,44.36,44.41,44.35,44.4,268079.0,36.2024,36.2432,36.1942,36.235,268079.0
2018-10-30 15:45:00,44.39,44.4,44.31,44.37,295755.0,36.2269,36.235,36.1616,36.2106,295755.0
2018-10-30 15:50:00,44.37,44.59,44.37,44.53,253315.0,36.2106,36.3901,36.2106,36.3411,253315.0
2018-10-30 15:55:00,44.52,44.52,44.4,44.47,841658.0,36.333,36.333,36.235,36.2922,841658.0
2018-10-31 09:30:00,45.14,45.34,45.11,45.33,335439.0,36.839,37.0022,36.8145,36.994,335439.0
2018-10-31 09:35:00,45.33,45.41,45.16,45.37,215234.0,36.994,37.0593,36.8553,37.0267,215234.0
2018-10-31 09:40:00,45.37,45.58,45.36,45.51,271592.0,37.0267,37.198,37.0185,37.1409,271592.0
2018-10-31 09:45:00,45.5,45.55,45.45,45.53,198063.0,37.1327,37.1736,37.0919,37.1572,198063.0
2018-10-31 09:50:00,45.52,45.66,45.51,45.54,193069.0,37.1491,37.2633,37.1409,37.1654,193069.0
2018-10-31 09:55:00,45.54,45.65,45.47,45.61,191939.0,37.1654,37.2552,37.1083,37.2225,191939.0
2018-10-31 10:00:00,45.61,45.78,45.6,45.63,176211.0,37.2225,37.3613,37.2144,37.2388,176211.0
2018-10-31 10:05:00,45.62,45.67,45.57,45.59,110286.0,37.2307,37.2715,37.1899,37.2062,110286.0
2018-10-31 10:10:00,45.59,45.62,45.51,45.58,155150.0,37.2062,37.2307,37.1409,37.198,155150.0
2018-10-31 10:15:00,45.58,45.72,45.54,45.62,107905.0,37.198,37.3123,37.1654,37.2307,107905.0
2018-10-31 10:20:00,45.61,45.75,45.58,45.72,84605.0,37.2225,37.3368,37.198,37.3123,84605.0
2018-10-31 10:25:00,45.71,45.86,45.71,45.73,134251.0,37.3041,37.4265,37.3041,37.3205,134251.0
2018-10-31 10:30:00,45.73,45.82,45.7,45.82,89208.0,37.3205,37.3939,37.296,37.3939,89208.0
2018-10-31 10:35:00,45.82,45.96,45.81,45.94,192170.0,37.3939,37.5082,37.3857,37.4918,192170.0
2018-10-31 10:40:00,45.95,46.06,45.94,46.06,146439.0,37.5,37.5898,37.4918,37.5898,146439.0
2018-10-31 10:45:00,46.06,46.08,45.85,45.89,186701.0,37.5898,37.6061,37.4184,37.451,186701.0
2018-10-31 10:50:00,45.89,45.93,45.82,45.88,184067.0,37.451,37.4837,37.3939,37.4429,184067.0
2018-10-31 10:55:00,45.88,45.9,45.79,45.82,108015.0,37.4429,37.4592,37.3694,37.3939,108015.0
2018-10-31 11:00:00,45.82,45.88,45.75,45.8,169395.0,37.3939,37.4429,37.3368,37.3776,169395.0
2018-10-31 11:05:00,45.79,45.87,45.75,45.86,81417.0,37.3694,37.4347,37.3368,37.4265,81417.0
2018-10-31 11:10:00,45.86,45.93,45.82,45.93,150605.0,37.4265,37.4837,37.3939,37.4837,150605.0
2018-10-31 11:15:00,45.92,45.95,45.89,45.91,99105.0,37.4755,37.5,37.451,37.4674,99105.0
2018-10-31 11:20:00,45.91,46.07,45.91,46.03,68254.0,37.4674,37.5979,37.4674,37.5653,68254.0
2018-10-31 11:25:00,46.03,46.04,45.96,46.01,88733.0,37.5653,37.5734,37.5082,37.549,88733.0
2018-10-31 11:30:00,46.0,46.09,45.95,45.96,65521.0,37.5408,37.6143,37.5,37.5082,65521.0
2018-10-31 11:35:00,45.95,45.97,45.84,45.92,62302.0,37.5,37.5163,37.4102,37.4755,62302.0
2018-10-31 11:40:00,45.93,45.98,45.79,45.79,91784.0,37.4837,37.5245,37.3694,37.3694,91784.0
2018-10-31 11:45:00,45.8,45.91,45.8,45.84,69027.0,37.3776,37.4674,37.3776,37.4102,69027.0
2018-10-31 11:50:00,45.84,45.97,45.84,45.94,50961.0,37.4102,37.5163,37.4102,37.4918,50961.0
2018-10-31 11:55:00,45.94,45.95,45.8,45.85,69079.0,37.4918,37.5,37.3776,37.4184,69079.0
2018-10-31 12:00:00,45.86,45.89,45.66,45.68,100254.0,37.4265,37.451,37.2633,37.2796,100254.0
2018-10-31 12:05:00,45.67,45.68,45.62,45.67,67068.0,37.2715,37.2796,37.2307,37.2715,67068.0
2018-10-31 12:10:00,45.66,45.7,45.61,45.69,79869.0,37.2633,37.296,37.2225,37.2878,79869.0
2018-10-31 12:15:00,45.69,45.7,45.53,45.6,68703.0,37.2878,37.296,37.1572,37.2144,68703.0
2018-10-31 12:20:00,45.6,45.66,45.56,45.65,44364.0,37.2144,37.2633,37.1817,37.2552,44364.0
2018-10-31 12:25:00,45.64,45.71,45.61,45.67,110394.0,37.247,37.3041,37.2225,37.2715,110394.0
2018-10-31 12:30:00,45.68,45.73,45.66,45.71,183434.0,37.2796,37.3205,37.2633,37.3041,183434.0
2018-10-31 12:35:00,45.72,45.77,45.71,45.75,66988.0,37.3123,37.3531,37.3041,37.3368,66988.0
2018-10-31 12:40:00,45.75,45.81,45.68,45.77,69900.0,37.3368,37.3857,37.2796,37.3531,69900.0
2018-10-31 12:45:00,45.77,45.8,45.73,45.77,56702.0,37.3531,37.3776,37.3205,37.3531,56702.0
2018-10-31 12:50:00,45.76,45.79,45.71,45.78,56851.0,37.3449,37.3694,37.3041,37.3613,56851.0
2018-10-31 12:55:00,45.78,45.88,45.77,45.8,66766.0,37.3613,37.4429,37.3531,37.3776,66766.0
2018-10-31 13:00:00,45.81,45.82,45.73,45.78,111113.0,37.3857,37.3939,37.3205,37.3613,111113.0
2018-10-31 13:05:00,45.78,45.89,45.77,45.89,121243.0,37.3613,37.451,37.3531,37.451,121243.0
2018-10-31 13:10:00,45.88,46.04,45.87,45.91,173458.0,37.4429,37.5734,37.4347,37.4674,173458.0
2018-10-31 13:15:00,45.91,45.93,45.85,45.87,118539.0,37.4674,37.4837,37.4184,37.4347,118539.0
2018-10-31 13:20:00,45.87,45.95,45.86,45.95,77058.0,37.4347,37.5,37.4265,37.5,77058.0
2018-10-31 13:25:00,45.95,45.99,45.86,45.88,78142.0,37.5,37.5326,37.4265,37.4429,78142.0
2018-10-31 13:30:00,45.88,45.91,45.86,45.89,64811.0,37.4429,37.4674,37.4265,37.451,64811.0
2018-10-31 13:35:00,45.87,45.98,45.85,45.96,115330.0,37.4347,37.5245,37.4184,37.5082,115330.0
2018-10-31 13:40:00,45.95,46.02,45.94,46.02,72783.0,37.5,37.5571,37.4918,37.5571,72783.0
2018-10-31 13:45:00,46.02,46.18,46.0,46.14,216622.0,37.5571,37.6877,37.5408,37.6551,216622.0
2018-10-31 13:50:00,46.15,46.2,46.14,46.15,277469.0,37.6632,37.704,37.6551,37.6632,277469.0
2018-10-31 13:55:00,46.15,46.2,46.13,46.15,183343.0,37.6632,37.704,37.6469,37.6632,183343.0
2018-10-31 14:00:00,46.15,46.23,46.1,46.22,150244.0,37.6632,37.7285,37.6224,37.7203,150244.0
2018-10-31 14:05:00,46.22,46.24,46.16,46.22,112400.0,37.7203,37.7367,37.6714,37.7203,112400.0
2018-10-31 14:10:00,46.22,46.26,46.2,46.25,92290.0,37.7203,37.753,37.704,37.7448,92290.0
2018-10-31 14:15:00,46.24,46.3,46.2,46.28,162195.0,37.7367,37.7856,37.704,37.7693,162195.0
2018-10-31 14:20:00,46.28,46.3,46.22,46.27,142082.0,37.7693,37.7856,37.7203,37.7611,142082.0
2018-10-31 14:25:00,46.27,46.29,46.22,46.28,86437.0,37.7611,37.7775,37.7203,37.7693,86437.0
2018-10-31 14:30:00,46.27,46.3,46.2,46.21,93411.0,37.7611,37.7856,37.704,37.7122,93411.0
2018-10-31 14:35:00,46.2,46.21,46.06,46.1,256591.0,37.704,37.7122,37.5898,37.6224,256591.0
2018-10-31 14:40:00,46.11,46.16,46.08,46.1,84060.0,37.6306,37.6714,37.6061,37.6224,84060.0
2018-10-31 14:45:00,46.1,46.12,46.0,46.04,93630.0,37.6224,37.6387,37.5408,37.5734,93630.0
2018-10-31 14:50:00,46.04,46.1,46.02,46.08,83321.0,37.5734,37.6224,37.5571,37.6061,83321.0
2018-10-31 14:55:00,46.09,46.17,46.08,46.13,101227.0,37.6143,37.6795,37.6061,37.6469,101227.0
2018-10-31 15:00:00,46.14,46.28,46.09,46.26,220796.0,37.6551,37.7693,37.6143,37.753,220796.0
2018-10-31 15:05:00,46.27,46.33,46.18,46.2,201958.0,37.7611,37.8101,37.6877,37.704,201958.0
2018-10-31 15:10:00,46.19,46.26,46.17,46.25,97681.0,37.6959,37.753,37.6795,37.7448,97681.0
2018-10-31 15:15:00,46.25,46.34,46.15,46.16,184128.0,37.7448,37.8183,37.6632,37.6714,184128.0
2018-10-31 15:20:00,46.16,46.18,46.04,46.13,166717.0,37.6714,37.6877,37.5734,37.6469,166717.0
2018-10-31 15:25:00,46.13,46.13,46.02,46.11,203027.0,37.6469,37.6469,37.5571,37.6306,203027.0
2018-10-31 15:30:00,46.11,46.12,46.01,46.08,406871.0,37.6306,37.6387,37.549,37.6061,406871.0
2018-10-31 15:35:00,46.08,46.08,45.88,45.89,288379.0,37.6061,37.6061,37.4429,37.451,288379.0
2018-10-31 15:40:00,45.89,45.97,45.85,45.87,272870.0,37.451,37.5163,37.4184,37.4347,272870.0
2018-10-31 15:45:00,45.86,45.88,45.66,45.72,550773.0,37.4265,37.4429,37.2633,37.3123,550773.0
2018-10-31 15:50:00,45.71,45.77,45.67,45.7,368482.0,37.3041,37.3531,37.2715,37.296,368482.0
2018-10-31 15:55:00,45.7,45.74,45.61,45.67,884934.0,37.296,37.3286,37.2225,37.2715,884934.0
2018-11-01 09:30:00,45.82,45.98,45.66,45.93,302187.0,37.3939,37.5245,37.2633,37.4837,302187.0
2018-11-01 09:35:00,45.92,46.18,45.89,46.05,220538.0,37.4755,37.6877,37.451,37.5816,220538.0
2018-11-01 09:40:00,46.04,46.13,45.83,45.83,171665.0,37.5734,37.6469,37.4021,37.4021,171665.0
2018-11-01 09:45:00,45.83,45.89,45.54,45.65,160127.0,37.4021,37.451,37.1654,37.2552,160127.0
2018-11-01 09:50:00,45.64,45.75,45.59,45.74,91945.0,37.247,37.3368,37.2062,37.3286,91945.0
2018-11-01 09:55:00,45.75,45.75,45.56,45.69,84453.0,37.3368,37.3368,37.1817,37.2878,84453.0
2018-11-01 10:00:00,45.69,45.7,45.51,45.57,142383.0,37.2878,37.296,37.1409,37.1899,142383.0
2018-11-01 10:05:00,45.58,45.63,45.45,45.56,152801.0,37.198,37.2388,37.0919,37.1817,152801.0
2018-11-01 10:10:00,45.56,45.83,45.56,45.83,138087.0,37.1817,37.4021,37.1817,37.4021,138087.0
2018-11-01 10:15:00,45.83,45.89,45.75,45.75,96413.0,37.4021,37.451,37.3368,37.3368,96413.0
2018-11-01 10:20:00,45.75,45.79,45.64,45.77,68763.0,37.3368,37.3694,37.247,37.3531,68763.0
2018-11-01 10:25:00,45.77,45.84,45.76,45.8,50921.0,37.3531,37.4102,37.3449,37.3776,50921.0
2018-11-01 10:30:00,45.8,45.94,45.8,45.9,75559.0,37.3776,37.4918,37.3776,37.4592,75559.0
2018-11-01 10:35:00,45.91,45.96,45.86,45.9,67310.0,37.4674,37.5082,37.4265,37.4592,67310.0
2018-11-01 10:40:00,45.9,46.0,45.86,45.99,51989.0,37.4592,37.5408,37.4265,37.5326,51989.0
2018-11-01 10:45:00,46.0,46.04,45.97,46.02,77188.0,37.5408,37.5734,37.5163,37.5571,77188.0
2018-11-01 10:50:00,46.03,46.11,46.0,46.0,50161.0,37.5653,37.6306,37.5408,37.5408,50161.0
2018-11-01 10:55:00,46.0,46.04,45.94,46.03,51461.0,37.5408,37.5734,37.4918,37.5653,51461.0
2018-11-01 11:00:00,46.04,46.08,45.92,45.97,108829.0,37.5734,37.6061,37.4755,37.5163,108829.0
2018-11-01 11:05:00,45.98,46.02,45.9,45.96,148318.0,37.5245,37.5571,37.4592,37.5082,148318.0
2018-11-01 11:10:00,45.96,46.06,45.95,46.01,81233.0,37.5082,37.5898,37.5,37.549,81233.0
2018-11-01 11:15:00,46.01,46.05,45.96,46.05,92377.0,37.549,37.5816,37.5082,37.5816,92377.0
2018-11-01 11:20:00,46.06,46.11,46.03,46.08,48471.0,37.5898,37.6306,37.5653,37.6061,48471.0
2018-11-01 11:25:00,46.08,46.15,46.03,46.12,72343.0,37.6061,37.6632,37.5653,37.6387,72343.0
2018-11-01 11:30:00,46.11,46.16,46.07,46.11,40163.0,37.6306,37.6714,37.5979,37.6306,40163.0
2018-11-01 11:35:00,46.1,46.13,46.01,46.12,50426.0,37.6224,37.6469,37.549,37.6387,50426.0
2018-11-01 11:40:00,46.12,46.18,46.12,46.16,38656.0,37.6387,37.6877,37.6387,37.6714,38656.0
2018-11-01 11:45:00,46.17,46.2,46.06,46.09,56009.0,37.6795,37.704,37.5898,37.6143,56009.0
2018-11-01 11:50:00,46.1,46.1,46.02,46.08,45094.0,37.6224,37.6224,37.5571,37.6061,45094.0
2018-11-01 11:55:00,46.08,46.11,45.97,45.98,28680.0,37.6061,37.6306,37.5163,37.5245,28680.0
2018-11-01 12:00:00,45.98,45.99,45.91,45.97,36211.0,37.5245,37.5326,37.4674,37.5163,36211.0
2018-11-01 12:05:00,45.96,45.97,45.89,45.95,66008.0,37.5082,37.5163,37.451,37.5,66008.0
2018-11-01 12:10:00,45.96,45.97,45.91,45.93,39933.0,37.5082,37.5163,37.4674,37.4837,39933.0
2018-11-01 12:15:00,45.94,45.94,45.86,45.88,46015.0,37.4918,37.4918,37.4265,37.4429,46015.0
2018-11-01 12:20:00,45.89,45.92,45.86,45.91,56810.0,37.451,37.4755,37.4265,37.4674,56810.0
2018-11-01 12:25:00,45.91,45.91,45.84,45.9,43846.0,37.4674,37.4674,37.4102,37.4592,43846.0
2018-11-01 12:30:00,45.91,45.98,45.91,45.96,54378.0,37.4674,37.5245,37.4674,37.5082,54378.0
2018-11-01 12:35:00,45.95,45.95,45.87,45.91,44000.0,37.5,37.5,37.4347,37.4674,44000.0
2018-11-01 12:40:00,45.91,45.97,45.9,45.96,54109.0,37.4674,37.5163,37.4592,37.5082,54109.0
2018-11-01 12:45:00,45.95,45.97,45.88,45.93,37113.0,37.5,37.5163,37.4429,37.4837,37113.0
2018-11-01 12:50:00,45.93,45.99,45.93,45.95,40284.0,37.4837,37.5326,37.4837,37.5,40284.0
2018-11-01 12:55:00,45.94,45.99,45.92,45.99,44112.0,37.4918,37.5326,37.4755,37.5326,44112.0
2018-11-01 13:00:00,45.99,46.0,45.91,45.92,45575.0,37.5326,37.5408,37.4674,37.4755,45575.0
2018-11-01 13:05:00,45.92,45.93,45.83,45.84,45059.0,37.4755,37.4837,37.4021,37.4102,45059.0
2018-11-01 13:10:00,45.84,45.9,45.83,45.89,30993.0,37.4102,37.4592,37.4021,37.451,30993.0
2018-11-01 13:15:00,45.88,45.94,45.86,45.94,29864.0,37.4429,37.4918,37.4265,37.4918,29864.0
2018-11-01 13:20:00,45.93,45.94,45.87,45.89,46086.0,37.4837,37.4918,37.4347,37.451,46086.0
2018-11-01 13:25:00,45.89,45.94,45.88,45.93,34062.0,37.451,37.4918,37.4429,37.4837,34062.0
2018-11-01 13:30:00,45.94,45.96,45.86,45.88,46881.0,37.4918,37.5082,37.4265,37.4429,46881.0
2018-11-01 13:35:00,45.87,45.88,45.82,45.85,30119.0,37.4347,37.4429,37.3939,37.4184,30119.0
2018-11-01 13:40:00,45.85,45.9,45.83,45.86,26668.0,37.4184,37.4592,37.4021,37.4265,26668.0
2018-11-01 13:45:00,45.87,45.89,45.78,45.85,66002.0,37.4347,37.451,37.3613,37.4184,66002.0
2018-11-01 13:50:00,45.84,45.9,45.82,45.87,72525.0,37.4102,37.4592,37.3939,37.4347,72525.0
2018-11-01 13:55:00,45.88,45.92,45.85,45.89,48428.0,37.4429,37.4755,37.4184,37.451,48428.0
2018-11-01 14:00:00,45.89,45.92,45.87,45.91,53326.0,37.451,37.4755,37.4347,37.4674,53326.0
2018-11-01 14:05:00,45.9,45.9,45.82,45.83,54234.0,37.4592,37.4592,37.3939,37.4021,54234.0
2018-11-01 14:10:00,45.83,45.85,45.8,45.82,40512.0,37.4021,37.4184,37.3776,37.3939,40512.0
2018-11-01 14:15:00,45.83,45.9,45.82,45.87,41510.0,37.4021,37.4592,37.3939,37.4347,41510.0
2018-11-01 14:20:00,45.88,45.95,45.88,45.93,83342.0,37.4429,37.5,37.4429,37.4837,83342.0
2018-11-01 14:25:00,45.94,45.95,45.86,45.87,49372.0,37.4918,37.5,37.4265,37.4347,49372.0
2018-11-01 14:30:00,45.87,45.95,45.86,45.9,72075.0,37.4347,37.5,37.4265,37.4592,72075.0
2018-11-01 14:35:00,45.91,45.92,45.83,45.88,51324.0,37.4674,37.4755,37.4021,37.4429,51324.0
2018-11-01 14:40:00,45.87,45.91,45.84,45.89,36282.0,37.4347,37.4674,37.4102,37.451,36282.0
2018-11-01 14:45:00,45.89,45.93,45.88,45.92,59699.0,37.451,37.4837,37.4429,37.4755,59699.0
2018-11-01 14:50:00,45.92,46.03,45.91,46.03,99741.0,37.4755,37.5653,37.4674,37.5653,99741.0
2018-11-01 14:55:00,46.03,46.07,46.01,46.02,64572.0,37.5653,37.5979,37.549,37.5571,64572.0
2018-11-01 15:00:00,46.01,46.05,45.97,46.01,84907.0,37.549,37.5816,37.5163,37.549,84907.0
2018-11-01 15:05:00,46.01,46.03,45.94,46.02,82834.0,37.549,37.5653,37.4918,37.5571,82834.0
2018-11-01 15:10:00,46.01,46.02,45.96,46.0,43843.0,37.549,37.5571,37.5082,37.5408,43843.0
2018-11-01 15:15:00,46.0,46.0,45.94,45.98,53739.0,37.5408,37.5408,37.4918,37.5245,53739.0
2018-11-01 15:20:00,45.97,45.97,45.92,45.95,62237.0,37.5163,37.5163,37.4755,37.5,62237.0
2018-11-01 15:25:00,45.95,45.99,45.93,45.98,56348.0,37.5,37.5326,37.4837,37.5245,56348.0
2018-11-01 15:30:00,45.98,45.98,45.88,45.93,129353.0,37.5245,37.5245,37.4429,37.4837,129353.0
2018-11-01 15:35:00,45.92,46.03,45.91,46.02,182391.0,37.4755,37.5653,37.4674,37.5571,182391.0
2018-11-01 15:40:00,46.02,46.03,45.95,46.02,121377.0,37.5571,37.5653,37.5,37.5571,121377.0
2018-11-01 15:45:00,46.01,46.03,45.93,46.0,224881.0,37.549,37.5653,37.4837,37.5408,224881.0
2018-11-01 15:50:00,45.99,46.0,45.92,45.92,257100.0,37.5326,37.5408,37.4755,37.4755,257100.0
2018-11-01 15:55:00,45.93,45.99,45.87,45.89,566251.0,37.4837,37.5326,37.4347,37.451,566251.0
2018-11-02 09:30:00,46.5,46.66,46.45,46.63,246527.0,37.9489,38.0794,37.908,38.0549,246527.0
2018-11-02 09:35:00,46.64,46.8,46.55,46.77,111279.0,38.0631,38.1937,37.9897,38.1692,111279.0
2018-11-02 09:40:00,46.77,46.87,46.72,46.78,115328.0,38.1692,38.2508,38.1284,38.1774,115328.0
2018-11-02 09:45:00,46.78,46.92,46.77,46.92,150136.0,38.1774,38.2916,38.1692,38.2916,150136.0
2018-11-02 09:50:00,46.92,46.95,46.73,46.73,109438.0,38.2916,38.3161,38.1366,38.1366,109438.0
2018-11-02 09:55:00,46.74,46.74,46.48,46.52,239558.0,38.1447,38.1447,37.9325,37.9652,239558.0
2018-11-02 10:00:00,46.51,46.56,46.42,46.43,165297.0,37.957,37.9978,37.8836,37.8917,165297.0
2018-11-02 10:05:00,46.44,46.47,46.31,46.33,161611.0,37.8999,37.9244,37.7938,37.8101,161611.0
2018-11-02 10:10:00,46.33,46.42,46.29,46.38,116648.0,37.8101,37.8836,37.7775,37.8509,116648.0
2018-11-02 10:15:00,46.36,46.36,46.22,46.3,105930.0,37.8346,37.8346,37.7203,37.7856,105930.0
2018-11-02 10:20:00,46.3,46.31,46.16,46.19,72938.0,37.7856,37.7938,37.6714,37.6959,72938.0
2018-11-02 10:25:00,46.19,46.29,46.15,46.15,86431.0,37.6959,37.7775,37.6632,37.6632,86431.0
2018-11-02 10:30:00,46.16,46.24,46.08,46.08,99666.0,37.6714,37.7367,37.6061,37.6061,99666.0
2018-11-02 10:35:00,46.08,46.1,46.01,46.02,146619.0,37.6061,37.6224,37.549,37.5571,146619.0
2018-11-02 10:40:00,46.01,46.09,45.94,46.04,82827.0,37.549,37.6143,37.4918,37.5734,82827.0
2018-11-02 10:45:00,46.05,46.11,46.03,46.03,135786.0,37.5816,37.6306,37.5653,37.5653,135786.0
2018-11-02 10:50:00,46.03,46.17,46.03,46.11,64250.0,37.5653,37.6795,37.5653,37.6306,64250.0
2018-11-02 10:55:00,46.11,46.19,46.03,46.14,152891.0,37.6306,37.6959,37.5653,37.6551,152891.0
2018-11-02 11:00:00,46.15,46.17,46.0,46.01,103415.0,37.6632,37.6795,37.5408,37.549,103415.0
2018-11-02 11:05:00,46.0,46.01,45.86,46.0,108031.0,37.5408,37.549,37.4265,37.5408,108031.0
2018-11-02 11:10:00,46.0,46.03,45.85,45.87,121673.0,37.5408,37.5653,37.4184,37.4347,121673.0
2018-11-02 11:15:00,45.87,45.92,45.78,45.86,96359.0,37.4347,37.4755,37.3613,37.4265,96359.0
2018-11-02 11:20:00,45.85,45.85,45.71,45.82,142914.0,37.4184,37.4184,37.3041,37.3939,142914.0
2018-11-02 11:25:00,45.82,45.86,45.74,45.84,127267.0,37.3939,37.4265,37.3286,37.4102,127267.0
2018-11-02 11:30:00,45.84,45.95,45.81,45.85,79095.0,37.4102,37.5,37.3857,37.4184,79095.0
2018-11-02 11:35:00,45.86,45.92,45.78,45.91,109954.0,37.4265,37.4755,37.3613,37.4674,109954.0
2018-11-02 11:40:00,45.92,45.95,45.84,45.85,119622.0,37.4755,37.5,37.4102,37.4184,119622.0
2018-11-02 11:45:00,45.85,45.85,45.76,45.8,97496.0,37.4184,37.4184,37.3449,37.3776,97496.0
2018-11-02 11:50:00,45.8,45.83,45.75,45.77,131189.0,37.3776,37.4021,37.3368,37.3531,131189.0
2018-11-02 11:55:00,45.75,45.92,45.74,45.92,73626.0,37.3368,37.4755,37.3286,37.4755,73626.0
2018-11-02 12:00:00,45.92,45.98,45.82,45.84,134069.0,37.4755,37.5245,37.3939,37.4102,134069.0
2018-11-02 12:05:00,45.85,45.96,45.82,45.83,80701.0,37.4184,37.5082,37.3939,37.4021,80701.0
2018-11-02 12:10:00,45.84,45.88,45.81,45.86,43170.0,37.4102,37.4429,37.3857,37.4265,43170.0
2018-11-02 12:15:00,45.85,45.95,45.83,45.95,54042.0,37.4184,37.5,37.4021,37.5,54042.0
2018-11-02 12:20:00,45.95,45.95,45.86,45.89,51747.0,37.5,37.5,37.4265,37.451,51747.0
2018-11-02 12:25:00,45.88,45.94,45.87,45.92,33133.0,37.4429,37.4918,37.4347,37.4755,33133.0
2018-11-02 12:30:00,45.92,45.95,45.73,45.73,102851.0,37.4755,37.5,37.3205,37.3205,102851.0
2018-11-02 12:35:00,45.73,45.74,45.65,45.66,111601.0,37.3205,37.3286,37.2552,37.2633,111601.0
2018-11-02 12:40:00,45.67,45.78,45.65,45.73,60226.0,37.2715,37.3613,37.2552,37.3205,60226.0
2018-11-02 12:45:00,45.73,45.79,45.68,45.78,71130.0,37.3205,37.3694,37.2796,37.3613,71130.0
2018-11-02 12:50:00,45.8,45.8,45.63,45.66,69006.0,37.3776,37.3776,37.2388,37.2633,69006.0
2018-11-02 12:55:00,45.66,45.72,45.62,45.72,54235.0,37.2633,37.3123,37.2307,37.3123,54235.0
2018-11-02 13:00:00,45.72,45.72,45.62,45.62,47461.0,37.3123,37.3123,37.2307,37.2307,47461.0
2018-11-02 13:05:00,45.61,45.61,45.53,45.58,108873.0,37.2225,37.2225,37.1572,37.198,108873.0
2018-11-02 13:10:00,45.57,45.72,45.55,45.71,68117.0,37.1899,37.3123,37.1736,37.3041,68117.0
2018-11-02 13:15:00,45.72,45.77,45.68,45.77,53678.0,37.3123,37.3531,37.2796,37.3531,53678.0
2018-11-02 13:20:00,45.77,45.8,45.73,45.78,52317.0,37.3531,37.3776,37.3205,37.3613,52317.0
2018-11-02 13:25:00,45.78,45.83,45.75,45.79,77262.0,37.3613,37.4021,37.3368,37.3694,77262.0
2018-11-02 13:30:00,45.79,45.81,45.75,45.76,51564.0,37.3694,37.3857,37.3368,37.3449,51564.0
2018-11-02 13:35:00,45.75,45.76,45.71,45.75,37461.0,37.3368,37.3449,37.3041,37.3368,37461.0
2018-11-02 13:40:00,45.74,45.84,45.7,45.81,89442.0,37.3286,37.4102,37.296,37.3857,89442.0
2018-11-02 13:45:00,45.8,45.89,45.79,45.87,49819.0,37.3776,37.451,37.3694,37.4347,49819.0
2018-11-02 13:50:00,45.87,45.89,45.79,45.81,57457.0,37.4347,37.451,37.3694,37.3857,57457.0
2018-11-02 13:55:00,45.81,45.83,45.76,45.8,35400.0,37.3857,37.4021,37.3449,37.3776,35400.0
2018-11-02 14:00:00,45.8,45.8,45.69,45.7,43137.0,37.3776,37.3776,37.2878,37.296,43137.0
2018-11-02 14:05:00,45.69,45.69,45.6,45.61,57672.0,37.2878,37.2878,37.2144,37.2225,57672.0
2018-11-02 14:10:00,45.61,45.62,45.58,45.62,27119.0,37.2225,37.2307,37.198,37.2307,27119.0
2018-11-02 14:15:00,45.62,45.71,45.61,45.69,38984.0,37.2307,37.3041,37.2225,37.2878,38984.0
2018-11-02 14:20:00,45.69,45.69,45.61,45.64,42595.0,37.2878,37.2878,37.2225,37.247,42595.0
2018-11-02 14:25:00,45.63,46.09,45.61,46.04,193954.0,37.2388,37.6143,37.2225,37.5734,193954.0
2018-11-02 14:30:00,46.04,46.08,45.89,45.95,186210.0,37.5734,37.6061,37.451,37.5,186210.0
2018-11-02 14:35:00,45.96,45.97,45.85,45.85,85949.0,37.5082,37.5163,37.4184,37.4184,85949.0
2018-11-02 14:40:00,45.85,45.96,45.83,45.94,315959.0,37.4184,37.5082,37.4021,37.4918,315959.0
2018-11-02 14:45:00,45.93,45.97,45.87,45.88,161477.0,37.4837,37.5163,37.4347,37.4429,161477.0
2018-11-02 14:50:00,45.88,45.95,45.86,45.91,92971.0,37.4429,37.5,37.4265,37.4674,92971.0
2018-11-02 14:55:00,45.91,45.93,45.86,45.88,116233.0,37.4674,37.4837,37.4265,37.4429,116233.0
2018-11-02 15:00:00,45.88,45.93,45.76,45.84,137545.0,37.4429,37.4837,37.3449,37.4102,137545.0
2018-11-02 15:05:00,45.83,45.91,45.8,45.88,51353.0,37.4021,37.4674,37.3776,37.4429,51353.0
2018-11-02 15:10:00,45.88,46.03,45.86,45.96,128532.0,37.4429,37.5653,37.4265,37.5082,128532.0
2018-11-02 15:15:00,45.97,46.01,45.89,45.93,94478.0,37.5163,37.549,37.451,37.4837,94478.0
2018-11-02 15:20:00,45.93,46.01,45.93,45.99,95431.0,37.4837,37.549,37.4837,37.5326,95431.0
2018-11-02 15:25:00,45.99,46.01,45.9,45.95,106325.0,37.5326,37.549,37.4592,37.5,106325.0
2018-11-02 15:30:00,45.94,46.0,45.89,45.93,75434.0,37.4918,37.5408,37.451,37.4837,75434.0
2018-11-02 15:35:00,45.94,46.04,45.89,46.03,127940.0,37.4918,37.5734,37.451,37.5653,127940.0
2018-11-02 15:40:00,46.02,46.09,46.01,46.06,177030.0,37.5571,37.6143,37.549,37.5898,177030.0
2018-11-02 15:45:00,46.06,46.08,46.0,46.05,295552.0,37.5898,37.6061,37.5408,37.5816,295552.0
2018-11-02 15:50:00,46.05,46.08,46.04,46.05,227852.0,37.5816,37.6061,37.5734,37.5816,227852.0
2018-11-02 15:55:00,46.05,46.08,45.86,45.95,852972.0,37.5816,37.6061,37.4265,37.5,852972.0
2018-11-05 09:30:00,46.02,46.24,46.02,46.22,156631.0,37.5571,37.7367,37.5571,37.7203,156631.0
2018-11-05 09:35:00,46.22,46.36,46.18,46.26,120601.0,37.7203,37.8346,37.6877,37.753,120601.0
2018-11-05 09:40:00,46.26,46.34,46.18,46.27,84393.0,37.753,37.8183,37.6877,37.7611,84393.0
2018-11-05 09:45:00,46.28,46.28,46.12,46.14,89408.0,37.7693,37.7693,37.6387,37.6551,89408.0
2018-11-05 09:50:00,46.14,46.24,46.11,46.18,127287.0,37.6551,37.7367,37.6306,37.6877,127287.0
2018-11-05 09:55:00,46.19,46.22,46.08,46.08,70303.0,37.6959,37.7203,37.6061,37.6061,70303.0
2018-11-05 10:00:00,46.08,46.14,46.0,46.04,107698.0,37.6061,37.6551,37.5408,37.5734,107698.0
2018-11-05 10:05:00,46.05,46.07,45.93,45.94,74172.0,37.5816,37.5979,37.4837,37.4918,74172.0
2018-11-05 10:10:00,45.94,45.94,45.76,45.78,175146.0,37.4918,37.4918,37.3449,37.3613,175146.0
2018-11-05 10:15:00,45.78,45.87,45.75,45.84,168482.0,37.3613,37.4347,37.3368,37.4102,168482.0
2018-11-05 10:20:00,45.84,45.92,45.82,45.87,84044.0,37.4102,37.4755,37.3939,37.4347,84044.0
2018-11-05 10:25:00,45.88,46.05,45.85,46.01,81328.0,37.4429,37.5816,37.4184,37.549,81328.0
2018-11-05 10:30:00,46.02,46.17,46.02,46.05,91281.0,37.5571,37.6795,37.5571,37.5816,91281.0
2018-11-05 10:35:00,46.05,46.17,46.04,46.13,65685.0,37.5816,37.6795,37.5734,37.6469,65685.0
2018-11-05 10:40:00,46.12,46.18,46.08,46.13,66180.0,37.6387,37.6877,37.6061,37.6469,66180.0
2018-11-05 10:45:00,46.13,46.15,46.04,46.11,66398.0,37.6469,37.6632,37.5734,37.6306,66398.0
2018-11-05 10:50:00,46.11,46.18,46.03,46.17,71870.0,37.6306,37.6877,37.5653,37.6795,71870.0
2018-11-05 10:55:00,46.17,46.24,46.15,46.22,93700.0,37.6795,37.7367,37.6632,37.7203,93700.0
2018-11-05 11:00:00,46.22,46.25,46.15,46.19,50792.0,37.7203,37.7448,37.6632,37.6959,50792.0
2018-11-05 11:05:00,46.18,46.23,46.16,46.16,87992.0,37.6877,37.7285,37.6714,37.6714,87992.0
2018-11-05 11:10:00,46.16,46.23,46.14,46.22,60282.0,37.6714,37.7285,37.6551,37.7203,60282.0
2018-11-05 11:15:00,46.22,46.26,46.19,46.21,69783.0,37.7203,37.753,37.6959,37.7122,69783.0
2018-11-05 11:20:00,46.21,46.22,46.12,46.13,93080.0,37.7122,37.7203,37.6387,37.6469,93080.0
2018-11-05 11:25:00,46.13,46.14,45.96,45.98,111075.0,37.6469,37.6551,37.5082,37.5245,111075.0
2018-11-05 11:30:00,45.97,45.99,45.95,45.97,66082.0,37.5163,37.5326,37.5,37.5163,66082.0
2018-11-05 11:35:00,45.96,46.01,45.93,45.97,47357.0,37.5082,37.549,37.4837,37.5163,47357.0
2018-11-05 11:40:00,45.97,46.02,45.92,45.93,64614.0,37.5163,37.5571,37.4755,37.4837,64614.0
2018-11-05 11:45:00,45.93,45.93,45.81,45.86,57238.0,37.4837,37.4837,37.3857,37.4265,57238.0
2018-11-05 11:50:00,45.85,45.93,45.85,45.92,61815.0,37.4184,37.4837,37.4184,37.4755,61815.0
2018-11-05 11:55:00,45.92,45.98,45.91,45.98,48938.0,37.4755,37.5245,37.4674,37.5245,48938.0
2018-11-05 12:00:00,45.98,45.98,45.93,45.94,34509.0,37.5245,37.5245,37.4837,37.4918,34509.0
2018-11-05 12:05:00,45.95,45.98,45.93,45.94,55480.0,37.5,37.5245,37.4837,37.4918,55480.0
2018-11-05 12:10:00,45.93,45.93,45.87,45.9,95569.0,37.4837,37.4837,37.4347,37.4592,95569.0
2018-11-05 12:15:00,45.9,45.9,45.77,45.79,62146.0,37.4592,37.4592,37.3531,37.3694,62146.0
2018-11-05 12:20:00,45.79,45.8,45.71,45.8,54934.0,37.3694,37.3776,37.3041,37.3776,54934.0
2018-11-05 12:25:00,45.8,45.87,45.78,45.84,53981.0,37.3776,37.4347,37.3613,37.4102,53981.0
2018-11-05 12:30:00,45.85,45.89,45.83,45.84,45044.0,37.4184,37.451,37.4021,37.4102,45044.0
2018-11-05 12:35:00,45.84,45.85,45.73,45.73,35942.0,37.4102,37.4184,37.3205,37.3205,35942.0
2018-11-05 12:40:00,45.73,45.77,45.71,45.73,66868.0,37.3205,37.3531,37.3041,37.3205,66868.0
2018-11-05 12:45:00,45.72,45.75,45.65,45.66,84019.0,37.3123,37.3368,37.2552,37.2633,84019.0
2018-11-05 12:50:00,45.66,45.69,45.63,45.69,96393.0,37.2633,37.2878,37.2388,37.2878,96393.0
2018-11-05 12:55:00,45.69,45.76,45.68,45.74,35105.0,37.2878,37.3449,37.2796,37.3286,35105.0
2018-11-05 13:00:00,45.75,45.77,45.72,45.74,48262.0,37.3368,37.3531,37.3123,37.3286,48262.0
2018-11-05 13:05:00,45.74,45.76,45.72,45.76,29536.0,37.3286,37.3449,37.3123,37.3449,29536.0
2018-11-05 13:10:00,45.76,45.76,45.69,45.73,42747.0,37.3449,37.3449,37.2878,37.3205,42747.0
2018-11-05 13:15:00,45.73,45.78,45.72,45.78,49022.0,37.3205,37.3613,37.3123,37.3613,49022.0
2018-11-05 13:20:00,45.79,45.82,45.76,45.81,35188.0,37.3694,37.3939,37.3449,37.3857,35188.0
2018-11-05 13:25:00,45.8,45.83,45.78,45.79,46795.0,37.3776,37.4021,37.3613,37.3694,46795.0
2018-11-05 13:30:00,45.79,45.85,45.79,45.83,37963.0,37.3694,37.4184,37.3694,37.4021,37963.0
2018-11-05 13:35:00,45.83,45.91,45.81,45.9,36278.0,37.4021,37.4674,37.3857,37.4592,36278.0
2018-11-05 13:40:00,45.91,45.93,45.9,45.91,31600.0,37.4674,37.4837,37.4592,37.4674,31600.0
2018-11-05 13:45:00,45.89,45.93,45.87,45.93,21284.0,37.451,37.4837,37.4347,37.4837,21284.0
2018-11-05 13:50:00,45.92,45.94,45.88,45.9,49271.0,37.4755,37.4918,37.4429,37.4592,49271.0
2018-11-05 13:55:00,45.9,45.92,45.88,45.9,45328.0,37.4592,37.4755,37.4429,37.4592,45328.0
2018-11-05 14:00:00,45.9,45.91,45.84,45.85,41107.0,37.4592,37.4674,37.4102,37.4184,41107.0
2018-11-05 14:05:00,45.85,45.89,45.8,45.87,66239.0,37.4184,37.451,37.3776,37.4347,66239.0
2018-11-05 14:10:00,45.88,45.88,45.81,45.82,61077.0,37.4429,37.4429,37.3857,37.3939,61077.0
2018-11-05 14:15:00,45.82,45.9,45.79,45.9,83796.0,37.3939,37.4592,37.3694,37.4592,83796.0
2018-11-05 14:20:00,45.9,46.01,45.89,45.99,64758.0,37.4592,37.549,37.451,37.5326,64758.0
2018-11-05 14:25:00,45.98,45.99,45.92,45.96,53547.0,37.5245,37.5326,37.4755,37.5082,53547.0
2018-11-05 14:30:00,45.96,45.98,45.91,45.92,51210.0,37.5082,37.5245,37.4674,37.4755,51210.0
2018-11-05 14:35:00,45.91,45.95,45.89,45.9,80609.0,37.4674,37.5,37.451,37.4592,80609.0
2018-11-05 14:40:00,45.91,45.92,45.85,45.92,89052.0,37.4674,37.4755,37.4184,37.4755,89052.0
2018-11-05 14:45:00,45.93,45.97,45.91,45.94,59545.0,37.4837,37.5163,37.4674,37.4918,59545.0
2018-11-05 14:50:00,45.94,46.0,45.94,45.97,52770.0,37.4918,37.5408,37.4918,37.5163,52770.0
2018-11-05 14:55:00,45.97,45.98,45.94,45.94,69045.0,37.5163,37.5245,37.4918,37.4918,69045.0
2018-11-05 15:00:00,45.94,45.97,45.91,45.92,70346.0,37.4918,37.5163,37.4674,37.4755,70346.0
2018-11-05 15:05:00,45.93,46.0,45.92,45.95,81522.0,37.4837,37.5408,37.4755,37.5,81522.0
2018-11-05 15:10:00,45.95,46.09,45.95,46.08,88922.0,37.5,37.6143,37.5,37.6061,88922.0
2018-11-05 15:15:00,46.08,46.08,46.03,46.06,82634.0,37.6061,37.6061,37.5653,37.5898,82634.0
2018-11-05 15:20:00,46.07,46.08,45.96,45.96,78965.0,37.5979,37.6061,37.5082,37.5082,78965.0
2018-11-05 15:25:00,45.95,45.98,45.89,45.95,138355.0,37.5,37.5245,37.451,37.5,138355.0
2018-11-05 15:30:00,45.96,45.96,45.84,45.91,148629.0,37.5082,37.5082,37.4102,37.4674,148629.0
2018-11-05 15:35:00,45.91,45.93,45.86,45.88,109997.0,37.4674,37.4837,37.4265,37.4429,109997.0
2018-11-05 15:40:00,45.87,45.9,45.84,45.86,124907.0,37.4347,37.4592,37.4102,37.4265,124907.0
2018-11-05 15:45:00,45.85,45.86,45.75,45.84,236545.0,37.4184,37.4265,37.3368,37.4102,236545.0
2018-11-05 15:50:00,45.83,45.85,45.79,45.83,265035.0,37.4021,37.4184,37.3694,37.4021,265035.0
2018-11-05 15:55:00,45.83,45.85,45.76,45.82,684860.0,37.4021,37.4184,37.3449,37.3939,684860.0
2018-11-06 09:30:00,45.78,45.89,45.61,45.7,280686.0,37.3613,37.451,37.2225,37.296,280686.0
2018-11-06 09:35:00,45.7,45.85,45.67,45.75,170340.0,37.296,37.4184,37.2715,37.3368,170340.0
2018-11-06 09:40:00,45.75,45.95,45.75,45.91,119182.0,37.3368,37.5,37.3368,37.4674,119182.0
2018-11-06 09:45:00,45.9,45.95,45.85,45.86,124842.0,37.4592,37.5,37.4184,37.4265,124842.0
2018-11-06 09:50:00,45.87,45.95,45.79,45.94,184008.0,37.4347,37.5,37.3694,37.4918,184008.0
2018-11-06 09:55:00,45.94,45.94,45.87,45.91,95470.0,37.4918,37.4918,37.4347,37.4674,95470.0
2018-11-06 10:00:00,45.9,46.01,45.9,45.99,123170.0,37.4592,37.549,37.4592,37.5326,123170.0
2018-11-06 10:05:00,45.99,46.0,45.84,45.88,121595.0,37.5326,37.5408,37.4102,37.4429,121595.0
2018-11-06 10:10:00,45.87,45.9,45.74,45.78,112073.0,37.4347,37.4592,37.3286,37.3613,112073.0
2018-11-06 10:15:00,45.78,45.81,45.69,45.75,110352.0,37.3613,37.3857,37.2878,37.3368,110352.0
2018-11-06 10:20:00,45.75,45.85,45.72,45.84,97304.0,37.3368,37.4184,37.3123,37.4102,97304.0
2018-11-06 10:25:00,45.84,45.88,45.76,45.78,152909.0,37.4102,37.4429,37.3449,37.3613,152909.0
2018-11-06 10:30:00,45.78,45.81,45.71,45.72,91321.0,37.3613,37.3857,37.3041,37.3123,91321.0
2018-11-06 10:35:00,45.72,45.74,45.59,45.59,129372.0,37.3123,37.3286,37.2062,37.2062,129372.0
2018-11-06 10:40:00,45.6,45.72,45.59,45.7,194085.0,37.2144,37.3123,37.2062,37.296,194085.0
2018-11-06 10:45:00,45.69,45.82,45.69,45.81,87962.0,37.2878,37.3939,37.2878,37.3857,87962.0
2018-11-06 10:50:00,45.8,45.82,45.72,45.78,87857.0,37.3776,37.3939,37.3123,37.3613,87857.0
2018-11-06 10:55:00,45.77,45.87,45.74,45.86,116014.0,37.3531,37.4347,37.3286,37.4265,116014.0
2018-11-06 11:00:00,45.87,45.91,45.83,45.86,96909.0,37.4347,37.4674,37.4021,37.4265,96909.0
2018-11-06 11:05:00,45.86,46.05,45.85,46.0,86259.0,37.4265,37.5816,37.4184,37.5408,86259.0
2018-11-06 11:10:00,46.0,46.07,45.95,46.07,133373.0,37.5408,37.5979,37.5,37.5979,133373.0
2018-11-06 11:15:00,46.06,46.07,45.99,45.99,52561.0,37.5898,37.5979,37.5326,37.5326,52561.0
2018-11-06 11:20:00,45.99,46.02,45.91,46.02,119804.0,37.5326,37.5571,37.4674,37.5571,119804.0
2018-11-06 11:25:00,46.02,46.03,45.98,45.99,56443.0,37.5571,37.5653,37.5245,37.5326,56443.0
2018-11-06 11:30:00,45.99,46.02,45.93,45.93,77038.0,37.5326,37.5571,37.4837,37.4837,77038.0
2018-11-06 11:35:00,45.93,45.96,45.9,45.93,72639.0,37.4837,37.5082,37.4592,37.4837,72639.0
2018-11-06 11:40:00,45.92,45.93,45.75,45.8,181142.0,37.4755,37.4837,37.3368,37.3776,181142.0
2018-11-06 11:45:00,45.8,45.81,45.66,45.7,156106.0,37.3776,37.3857,37.2633,37.296,156106.0
2018-11-06 11:50:00,45.7,45.71,45.59,45.6,148035.0,37.296,37.3041,37.2062,37.2144,148035.0
2018-11-06 11:55:00,45.61,45.68,45.6,45.63,138062.0,37.2225,37.2796,37.2144,37.2388,138062.0
2018-11-06 12:00:00,45.64,45.67,45.57,45.67,133593.0,37.247,37.2715,37.1899,37.2715,133593.0
2018-11-06 12:05:00,45.66,45.7,45.63,45.68,117573.0,37.2633,37.296,37.2388,37.2796,117573.0
2018-11-06 12:10:00,45.68,45.69,45.64,45.65,90890.0,37.2796,37.2878,37.247,37.2552,90890.0
2018-11-06 12:15:00,45.64,45.69,45.61,45.68,61889.0,37.247,37.2878,37.2225,37.2796,61889.0
2018-11-06 12:20:00,45.68,45.7,45.63,45.65,57446.0,37.2796,37.296,37.2388,37.2552,57446.0
2018-11-06 12:25:00,45.65,45.72,45.65,45.69,76178.0,37.2552,37.3123,37.2552,37.2878,76178.0
2018-11-06 12:30:00,45.69,45.72,45.68,45.71,111688.0,37.2878,37.3123,37.2796,37.3041,111688.0
2018-11-06 12:35:00,45.71,45.78,45.7,45.74,81761.0,37.3041,37.3613,37.296,37.3286,81761.0
2018-11-06 12:40:00,45.74,45.77,45.73,45.76,82197.0,37.3286,37.3531,37.3205,37.3449,82197.0
2018-11-06 12:45:00,45.76,45.78,45.72,45.73,67867.0,37.3449,37.3613,37.3123,37.3205,67867.0
2018-11-06 12:50:00,45.72,45.73,45.56,45.57,161917.0,37.3123,37.3205,37.1817,37.1899,161917.0
2018-11-06 12:55:00,45.58,45.68,45.58,45.66,61240.0,37.198,37.2796,37.198,37.2633,61240.0
2018-11-06 13:00:00,45.66,45.71,45.64,45.71,71045.0,37.2633,37.3041,37.247,37.3041,71045.0
2018-11-06 13:05:00,45.71,45.74,45.69,45.73,47500.0,37.3041,37.3286,37.2878,37.3205,47500.0
2018-11-06 13:10:00,45.73,45.74,45.7,45.71,35365.0,37.3205,37.3286,37.296,37.3041,35365.0
2018-11-06 13:15:00,45.72,45.75,45.71,45.71,40899.0,37.3123,37.3368,37.3041,37.3041,40899.0
2018-11-06 13:20:00,45.71,45.72,45.67,45.7,45082.0,37.3041,37.3123,37.2715,37.296,45082.0
2018-11-06 13:25:00,45.7,45.71,45.65,45.65,41485.0,37.296,37.3041,37.2552,37.2552,41485.0
2018-11-06 13:30:00,45.64,45.69,45.62,45.68,39914.0,37.247,37.2878,37.2307,37.2796,39914.0
2018-11-06 13:35:00,45.68,45.69,45.63,45.63,59262.0,37.2796,37.2878,37.2388,37.2388,59262.0
2018-11-06 13:40:00,45.64,45.68,45.63,45.65,56160.0,37.247,37.2796,37.2388,37.2552,56160.0
2018-11-06 13:45:00,45.65,45.71,45.64,45.69,45757.0,37.2552,37.3041,37.247,37.2878,45757.0
2018-11-06 13:50:00,45.69,45.81,45.68,45.79,56731.0,37.2878,37.3857,37.2796,37.3694,56731.0
2018-11-06 13:55:00,45.79,45.83,45.75,45.75,56416.0,37.3694,37.4021,37.3368,37.3368,56416.0
2018-11-06 14:00:00,45.76,45.76,45.69,45.76,67923.0,37.3449,37.3449,37.2878,37.3449,67923.0
2018-11-06 14:05:00,45.75,45.78,45.72,45.76,45902.0,37.3368,37.3613,37.3123,37.3449,45902.0
2018-11-06 14:10:00,45.77,45.78,45.75,45.76,36915.0,37.3531,37.3613,37.3368,37.3449,36915.0
2018-11-06 14:15:00,45.75,45.75,45.68,45.69,98103.0,37.3368,37.3368,37.2796,37.2878,98103.0
2018-11-06 14:20:00,45.69,45.7,45.64,45.64,131789.0,37.2878,37.296,37.247,37.247,131789.0
2018-11-06 14:25:00,45.64,45.64,45.46,45.47,241958.0,37.247,37.247,37.1001,37.1083,241958.0
2018-11-06 14:30:00,45.46,45.48,45.4,45.41,347942.0,37.1001,37.1164,37.0511,37.0593,347942.0
2018-11-06 14:35:00,45.43,45.43,45.3,45.31,254634.0,37.0756,37.0756,36.9695,36.9777,254634.0
2018-11-06 14:40:00,45.31,45.35,45.29,45.34,107790.0,36.9777,37.0103,36.9614,37.0022,107790.0
2018-11-06 14:45:00,45.34,45.4,45.28,45.39,92636.0,37.0022,37.0511,36.9532,37.043,92636.0
2018-11-06 14:50:00,45.39,45.45,45.36,45.37,100271.0,37.043,37.0919,37.0185,37.0267,100271.0
2018-11-06 14:55:00,45.37,45.44,45.36,45.4,61487.0,37.0267,37.0838,37.0185,37.0511,61487.0
2018-11-06 15:00:00,45.39,45.47,45.36,45.42,111115.0,37.043,37.1083,37.0185,37.0675,111115.0
2018-11-06 15:05:00,45.41,45.45,45.39,45.44,80683.0,37.0593,37.0919,37.043,37.0838,80683.0
2018-11-06 15:10:00,45.44,45.48,45.43,45.48,155786.0,37.0838,37.1164,37.0756,37.1164,155786.0
2018-11-06 15:15:00,45.48,45.54,45.46,45.5,97997.0,37.1164,37.1654,37.1001,37.1327,97997.0
2018-11-06 15:20:00,45.49,45.52,45.44,45.51,128394.0,37.1246,37.1491,37.0838,37.1409,128394.0
2018-11-06 15:25:00,45.5,45.52,45.46,45.51,76850.0,37.1327,37.1491,37.1001,37.1409,76850.0
2018-11-06 15:30:00,45.51,45.54,45.49,45.51,99798.0,37.1409,37.1654,37.1246,37.1409,99798.0
2018-11-06 15:35:00,45.51,45.56,45.5,45.52,165072.0,37.1409,37.1817,37.1327,37.1491,165072.0
2018-11-06 15:40:00,45.52,45.55,45.51,45.53,152075.0,37.1491,37.1736,37.1409,37.1572,152075.0
2018-11-06 15:45:00,45.53,45.62,45.47,45.61,225764.0,37.1572,37.2307,37.1083,37.2225,225764.0
2018-11-06 15:50:00,45.61,45.71,45.6,45.71,305982.0,37.2225,37.3041,37.2144,37.3041,305982.0
2018-11-06 15:55:00,45.71,45.75,45.64,45.71,724168.0,37.3041,37.3368,37.247,37.3041,724168.0
2018-11-07 09:30:00,46.19,46.32,46.11,46.28,256521.0,37.6959,37.802,37.6306,37.7693,256521.0
2018-11-07 09:35:00,46.28,46.39,46.25,46.31,116701.0,37.7693,37.8591,37.7448,37.7938,116701.0
2018-11-07 09:40:00,46.31,46.39,46.11,46.19,141361.0,37.7938,37.8591,37.6306,37.6959,141361.0
2018-11-07 09:45:00,46.19,46.21,46.04,46.08,88538.0,37.6959,37.7122,37.5734,37.6061,88538.0
2018-11-07 09:50:00,46.09,46.11,45.83,45.88,106435.0,37.6143,37.6306,37.4021,37.4429,106435.0
2018-11-07 09:55:00,45.88,45.89,45.72,45.73,122966.0,37.4429,37.451,37.3123,37.3205,122966.0
2018-11-07 10:00:00,45.73,45.74,45.63,45.69,120423.0,37.3205,37.3286,37.2388,37.2878,120423.0
2018-11-07 10:05:00,45.69,45.75,45.63,45.71,77453.0,37.2878,37.3368,37.2388,37.3041,77453.0
2018-11-07 10:10:00,45.72,45.79,45.71,45.79,82903.0,37.3123,37.3694,37.3041,37.3694,82903.0
2018-11-07 10:15:00,45.79,45.83,45.68,45.7,57510.0,37.3694,37.4021,37.2796,37.296,57510.0
2018-11-07 10:20:00,45.7,45.78,45.65,45.7,81421.0,37.296,37.3613,37.2552,37.296,81421.0
2018-11-07 10:25:00,45.69,45.85,45.67,45.85,72490.0,37.2878,37.4184,37.2715,37.4184,72490.0
2018-11-07 10:30:00,45.86,45.95,45.86,45.94,118228.0,37.4265,37.5,37.4265,37.4918,118228.0
2018-11-07 10:35:00,45.94,46.08,45.93,46.07,99500.0,37.4918,37.6061,37.4837,37.5979,99500.0
2018-11-07 10:40:00,46.07,46.17,46.07,46.15,102856.0,37.5979,37.6795,37.5979,37.6632,102856.0
2018-11-07 10:45:00,46.15,46.18,46.05,46.05,112128.0,37.6632,37.6877,37.5816,37.5816,112128.0
2018-11-07 10:50:00,46.04,46.18,46.03,46.14,92734.0,37.5734,37.6877,37.5653,37.6551,92734.0
2018-11-07 10:55:00,46.14,46.19,46.06,46.08,118201.0,37.6551,37.6959,37.5898,37.6061,118201.0
2018-11-07 11:00:00,46.08,46.09,45.9,45.9,85651.0,37.6061,37.6143,37.4592,37.4592,85651.0
2018-11-07 11:05:00,45.9,45.96,45.85,45.9,155762.0,37.4592,37.5082,37.4184,37.4592,155762.0
2018-11-07 11:10:00,45.9,45.93,45.86,45.88,49189.0,37.4592,37.4837,37.4265,37.4429,49189.0
2018-11-07 11:15:00,45.88,45.92,45.84,45.89,53676.0,37.4429,37.4755,37.4102,37.451,53676.0
2018-11-07 11:20:00,45.88,45.88,45.78,45.79,56733.0,37.4429,37.4429,37.3613,37.3694,56733.0
2018-11-07 11:25:00,45.79,45.82,45.74,45.79,66733.0,37.3694,37.3939,37.3286,37.3694,66733.0
2018-11-07 11:30:00,45.79,45.89,45.79,45.84,90530.0,37.3694,37.451,37.3694,37.4102,90530.0
2018-11-07 11:35:00,45.84,45.91,45.81,45.9,48011.0,37.4102,37.4674,37.3857,37.4592,48011.0
2018-11-07 11:40:00,45.9,45.9,45.84,45.84,35869.0,37.4592,37.4592,37.4102,37.4102,35869.0
2018-11-07 11:45:00,45.84,45.92,45.83,45.9,36264.0,37.4102,37.4755,37.4021,37.4592,36264.0
2018-11-07 11:50:00,45.9,45.93,45.82,45.93,32276.0,37.4592,37.4837,37.3939,37.4837,32276.0
2018-11-07 11:55:00,45.93,45.97,45.91,45.96,43361.0,37.4837,37.5163,37.4674,37.5082,43361.0
2018-11-07 12:00:00,45.97,45.98,45.94,45.96,60396.0,37.5163,37.5245,37.4918,37.5082,60396.0
2018-11-07 12:05:00,45.96,45.99,45.91,45.91,140520.0,37.5082,37.5326,37.4674,37.4674,140520.0
2018-11-07 12:10:00,45.92,46.0,45.92,46.0,30238.0,37.4755,37.5408,37.4755,37.5408,30238.0
2018-11-07 12:15:00,45.99,46.03,45.96,45.97,60669.0,37.5326,37.5653,37.5082,37.5163,60669.0
2018-11-07 12:20:00,45.98,45.99,45.95,45.97,35373.0,37.5245,37.5326,37.5,37.5163,35373.0
2018-11-07 12:25:00,45.97,46.01,45.93,45.94,43075.0,37.5163,37.549,37.4837,37.4918,43075.0
2018-11-07 12:30:00,45.94,45.95,45.9,45.95,32849.0,37.4918,37.5,37.4592,37.5,32849.0
2018-11-07 12:35:00,45.95,45.96,45.87,45.88,62865.0,37.5,37.5082,37.4347,37.4429,62865.0
2018-11-07 12:40:00,45.89,45.93,45.87,45.89,77379.0,37.451,37.4837,37.4347,37.451,77379.0
2018-11-07 12:45:00,45.89,45.93,45.88,45.91,21514.0,37.451,37.4837,37.4429,37.4674,21514.0
2018-11-07 12:50:00,45.9,46.0,45.9,45.99,34277.0,37.4592,37.5408,37.4592,37.5326,34277.0
2018-11-07 12:55:00,45.99,46.05,45.99,46.03,31553.0,37.5326,37.5816,37.5326,37.5653,31553.0
2018-11-07 13:00:00,46.03,46.08,46.01,46.03,38841.0,37.5653,37.6061,37.549,37.5653,38841.0
2018-11-07 13:05:00,46.03,46.15,46.03,46.13,33904.0,37.5653,37.6632,37.5653,37.6469,33904.0
2018-11-07 13:10:00,46.12,46.14,46.1,46.13,27154.0,37.6387,37.6551,37.6224,37.6469,27154.0
2018-11-07 13:15:00,46.13,46.17,46.11,46.16,30568.0,37.6469,37.6795,37.6306,37.6714,30568.0
2018-11-07 13:20:00,46.16,46.17,46.12,46.15,33799.0,37.6714,37.6795,37.6387,37.6632,33799.0
2018-11-07 13:25:00,46.15,46.2,46.13,46.2,44953.0,37.6632,37.704,37.6469,37.704,44953.0
2018-11-07 13:30:00,46.2,46.24,46.18,46.19,42039.0,37.704,37.7367,37.6877,37.6959,42039.0
2018-11-07 13:35:00,46.19,46.21,46.15,46.17,32271.0,37.6959,37.7122,37.6632,37.6795,32271.0
2018-11-07 13:40:00,46.17,46.17,46.06,46.07,51357.0,37.6795,37.6795,37.5898,37.5979,51357.0
2018-11-07 13:45:00,46.06,46.11,46.05,46.09,69450.0,37.5898,37.6306,37.5816,37.6143,69450.0
2018-11-07 13:50:00,46.09,46.09,46.04,46.06,115345.0,37.6143,37.6143,37.5734,37.5898,115345.0
2018-11-07 13:55:00,46.07,46.13,46.06,46.11,36265.0,37.5979,37.6469,37.5898,37.6306,36265.0
2018-11-07 14:00:00,46.11,46.15,46.07,46.13,84406.0,37.6306,37.6632,37.5979,37.6469,84406.0
2018-11-07 14:05:00,46.13,46.23,46.13,46.19,53143.0,37.6469,37.7285,37.6469,37.6959,53143.0
2018-11-07 14:10:00,46.19,46.29,46.18,46.24,51161.0,37.6959,37.7775,37.6877,37.7367,51161.0
2018-11-07 14:15:00,46.25,46.27,46.2,46.25,39233.0,37.7448,37.7611,37.704,37.7448,39233.0
2018-11-07 14:20:00,46.26,46.31,46.25,46.27,47946.0,37.753,37.7938,37.7448,37.7611,47946.0
2018-11-07 14:25:00,46.27,46.31,46.26,46.3,42587.0,37.7611,37.7938,37.753,37.7856,42587.0
2018-11-07 14:30:00,46.29,46.39,46.23,46.38,140102.0,37.7775,37.8591,37.7285,37.8509,140102.0
2018-11-07 14:35:00,46.39,46.53,46.39,46.52,138433.0,37.8591,37.9733,37.8591,37.9652,138433.0
2018-11-07 14:40:00,46.52,46.54,46.44,46.44,118452.0,37.9652,37.9815,37.8999,37.8999,118452.0
2018-11-07 14:45:00,46.45,46.5,46.43,46.48,80245.0,37.908,37.9489,37.8917,37.9325,80245.0
2018-11-07 14:50:00,46.48,46.53,46.48,46.52,101818.0,37.9325,37.9733,37.9325,37.9652,101818.0
2018-11-07 14:55:00,46.51,46.55,46.48,46.54,93779.0,37.957,37.9897,37.9325,37.9815,93779.0
2018-11-07 15:00:00,46.54,46.58,46.52,46.56,152443.0,37.9815,38.0141,37.9652,37.9978,152443.0
2018-11-07 15:05:00,46.56,46.63,46.55,46.6,104208.0,37.9978,38.0549,37.9897,38.0305,104208.0
2018-11-07 15:10:00,46.6,46.71,46.57,46.69,81822.0,38.0305,38.1202,38.006,38.1039,81822.0
2018-11-07 15:15:00,46.7,46.7,46.63,46.64,79314.0,38.1121,38.1121,38.0549,38.0631,79314.0
2018-11-07 15:20:00,46.64,46.75,46.63,46.74,108300.0,38.0631,38.1529,38.0549,38.1447,108300.0
2018-11-07 15:25:00,46.75,46.81,46.73,46.8,122217.0,38.1529,38.2018,38.1366,38.1937,122217.0
2018-11-07 15:30:00,46.79,46.81,46.75,46.79,108756.0,38.1855,38.2018,38.1529,38.1855,108756.0
2018-11-07 15:35:00,46.79,46.8,46.67,46.69,221173.0,38.1855,38.1937,38.0876,38.1039,221173.0
2018-11-07 15:40:00,46.7,46.7,46.54,46.54,258116.0,38.1121,38.1121,37.9815,37.9815,258116.0
2018-11-07 15:45:00,46.54,46.56,46.42,46.44,394583.0,37.9815,37.9978,37.8836,37.8999,394583.0
2018-11-07 15:50:00,46.44,46.51,46.43,46.5,424309.0,37.8999,37.957,37.8917,37.9489,424309.0
2018-11-07 15:55:00,46.51,46.66,46.51,46.63,963550.0,37.957,38.0794,37.957,38.0549,963550.0
2018-11-08 09:30:00,46.33,46.46,46.25,46.36,145486.0,37.8101,37.9162,37.7448,37.8346,145486.0
2018-11-08 09:35:00,46.35,46.63,46.3,46.49,196299.0,37.8264,38.0549,37.7856,37.9407,196299.0
2018-11-08 09:40:00,46.5,46.68,46.49,46.63,256237.0,37.9489,38.0958,37.9407,38.0549,256237.0
2018-11-08 09:45:00,46.62,46.75,46.6,46.67,128744.0,38.0468,38.1529,38.0305,38.0876,128744.0
2018-11-08 09:50:00,46.68,46.81,46.68,46.75,99092.0,38.0958,38.2018,38.0958,38.1529,99092.0
2018-11-08 09:55:00,46.76,46.81,46.72,46.78,90131.0,38.161,38.2018,38.1284,38.1774,90131.0
2018-11-08 10:00:00,46.78,46.79,46.69,46.76,116850.0,38.1774,38.1855,38.1039,38.161,116850.0
2018-11-08 10:05:00,46.77,46.8,46.67,46.73,123755.0,38.1692,38.1937,38.0876,38.1366,123755.0
2018-11-08 10:10:00,46.73,46.81,46.72,46.75,196530.0,38.1366,38.2018,38.1284,38.1529,196530.0
2018-11-08 10:15:00,46.75,46.77,46.68,46.71,59237.0,38.1529,38.1692,38.0958,38.1202,59237.0
2018-11-08 10:20:00,46.7,46.77,46.62,46.62,103126.0,38.1121,38.1692,38.0468,38.0468,103126.0
2018-11-08 10:25:00,46.62,46.71,46.62,46.65,60909.0,38.0468,38.1202,38.0468,38.0713,60909.0
2018-11-08 10:30:00,46.64,46.73,46.62,46.72,89291.0,38.0631,38.1366,38.0468,38.1284,89291.0
2018-11-08 10:35:00,46.71,46.73,46.65,46.71,96712.0,38.1202,38.1366,38.0713,38.1202,96712.0
2018-11-08 10:40:00,46.71,46.71,46.6,46.6,80423.0,38.1202,38.1202,38.0305,38.0305,80423.0
2018-11-08 10:45:00,46.6,46.62,46.56,46.61,67496.0,38.0305,38.0468,37.9978,38.0386,67496.0
2018-11-08 10:50:00,46.61,46.72,46.6,46.65,69372.0,38.0386,38.1284,38.0305,38.0713,69372.0
2018-11-08 10:55:00,46.65,46.7,46.61,46.66,96701.0,38.0713,38.1121,38.0386,38.0794,96701.0
2018-11-08 11:00:00,46.66,46.74,46.62,46.73,93950.0,38.0794,38.1447,38.0468,38.1366,93950.0
2018-11-08 11:05:00,46.73,46.73,46.68,46.69,167949.0,38.1366,38.1366,38.0958,38.1039,167949.0
2018-11-08 11:10:00,46.69,46.7,46.6,46.67,206516.0,38.1039,38.1121,38.0305,38.0876,206516.0
2018-11-08 11:15:00,46.68,46.68,46.62,46.66,94783.0,38.0958,38.0958,38.0468,38.0794,94783.0
2018-11-08 11:20:00,46.66,46.72,46.64,46.66,83543.0,38.0794,38.1284,38.0631,38.0794,83543.0
2018-11-08 11:25:00,46.66,46.73,46.66,46.68,72014.0,38.0794,38.1366,38.0794,38.0958,72014.0
2018-11-08 11:30:00,46.68,46.82,46.66,46.78,269428.0,38.0958,38.21,38.0794,38.1774,269428.0
2018-11-08 11:35:00,46.78,46.82,46.76,46.8,94363.0,38.1774,38.21,38.161,38.1937,94363.0
2018-11-08 11:40:00,46.8,46.83,46.78,46.82,208807.0,38.1937,38.2182,38.1774,38.21,208807.0
2018-11-08 11:45:00,46.82,46.84,46.74,46.77,97257.0,38.21,38.2263,38.1447,38.1692,97257.0
2018-11-08 11:50:00,46.77,46.77,46.71,46.71,58614.0,38.1692,38.1692,38.1202,38.1202,58614.0
2018-11-08 11:55:00,46.71,46.74,46.61,46.65,60956.0,38.1202,38.1447,38.0386,38.0713,60956.0
2018-11-08 12:00:00,46.65,46.69,46.63,46.64,307802.0,38.0713,38.1039,38.0549,38.0631,307802.0
2018-11-08 12:05:00,46.64,46.73,46.64,46.69,51058.0,38.0631,38.1366,38.0631,38.1039,51058.0
2018-11-08 12:10:00,46.7,46.71,46.66,46.71,53603.0,38.1121,38.1202,38.0794,38.1202,53603.0
2018-11-08 12:15:00,46.71,46.74,46.69,46.73,40607.0,38.1202,38.1447,38.1039,38.1366,40607.0
2018-11-08 12:20:00,46.74,46.79,46.71,46.78,179479.0,38.1447,38.1855,38.1202,38.1774,179479.0
2018-11-08 12:25:00,46.78,46.78,46.7,46.7,60613.0,38.1774,38.1774,38.1121,38.1121,60613.0
2018-11-08 12:30:00,46.71,46.72,46.65,46.66,67165.0,38.1202,38.1284,38.0713,38.0794,67165.0
2018-11-08 12:35:00,46.66,46.75,46.64,46.74,33119.0,38.0794,38.1529,38.0631,38.1447,33119.0
2018-11-08 12:40:00,46.74,46.79,46.74,46.75,38587.0,38.1447,38.1855,38.1447,38.1529,38587.0
2018-11-08 12:45:00,46.76,46.78,46.73,46.76,23878.0,38.161,38.1774,38.1366,38.161,23878.0
2018-11-08 12:50:00,46.75,46.78,46.7,46.75,28102.0,38.1529,38.1774,38.1121,38.1529,28102.0
2018-11-08 12:55:00,46.76,46.77,46.71,46.75,36742.0,38.161,38.1692,38.1202,38.1529,36742.0
2018-11-08 13:00:00,46.75,46.77,46.74,46.76,43273.0,38.1529,38.1692,38.1447,38.161,43273.0
2018-11-08 13:05:00,46.76,46.85,46.75,46.8,90652.0,38.161,38.2345,38.1529,38.1937,90652.0
2018-11-08 13:10:00,46.8,46.82,46.79,46.8,30797.0,38.1937,38.21,38.1855,38.1937,30797.0
2018-11-08 13:15:00,46.81,46.82,46.71,46.71,58255.0,38.2018,38.21,38.1202,38.1202,58255.0
2018-11-08 13:20:00,46.7,46.71,46.65,46.66,72566.0,38.1121,38.1202,38.0713,38.0794,72566.0
2018-11-08 13:25:00,46.67,46.74,46.67,46.68,34105.0,38.0876,38.1447,38.0876,38.0958,34105.0
2018-11-08 13:30:00,46.67,46.73,46.66,46.73,36164.0,38.0876,38.1366,38.0794,38.1366,36164.0
2018-11-08 13:35:00,46.72,46.75,46.71,46.71,25711.0,38.1284,38.1529,38.1202,38.1202,25711.0
2018-11-08 13:40:00,46.72,46.73,46.68,46.7,59303.0,38.1284,38.1366,38.0958,38.1121,59303.0
2018-11-08 13:45:00,46.7,46.71,46.63,46.66,53721.0,38.1121,38.1202,38.0549,38.0794,53721.0
2018-11-08 13:50:00,46.66,46.68,46.65,46.68,37635.0,38.0794,38.0958,38.0713,38.0958,37635.0
2018-11-08 13:55:00,46.68,46.68,46.59,46.66,38302.0,38.0958,38.0958,38.0223,38.0794,38302.0
2018-11-08 14:00:00,46.67,46.68,46.43,46.46,132381.0,38.0876,38.0958,37.8917,37.9162,132381.0
2018-11-08 14:05:00,46.47,46.6,46.46,46.58,153497.0,37.9244,38.0305,37.9162,38.0141,153497.0
2018-11-08 14:10:00,46.57,46.65,46.56,46.64,86440.0,38.006,38.0713,37.9978,38.0631,86440.0
2018-11-08 14:15:00,46.64,46.64,46.51,46.51,89889.0,38.0631,38.0631,37.957,37.957,89889.0
2018-11-08 14:20:00,46.51,46.54,46.47,46.49,107232.0,37.957,37.9815,37.9244,37.9407,107232.0
2018-11-08 14:25:00,46.48,46.51,46.44,46.45,47514.0,37.9325,37.957,37.8999,37.908,47514.0
2018-11-08 14:30:00,46.45,46.45,46.33,46.35,103116.0,37.908,37.908,37.8101,37.8264,103116.0
2018-11-08 14:35:00,46.35,46.43,46.33,46.33,86744.0,37.8264,37.8917,37.8101,37.8101,86744.0
2018-11-08 14:40:00,46.33,46.35,46.24,46.3,94380.0,37.8101,37.8264,37.7367,37.7856,94380.0
2018-11-08 14:45:00,46.3,46.43,46.28,46.4,84838.0,37.7856,37.8917,37.7693,37.8672,84838.0
2018-11-08 14:50:00,46.41,46.42,46.32,46.33,74632.0,37.8754,37.8836,37.802,37.8101,74632.0
2018-11-08 14:55:00,46.33,46.39,46.32,46.36,71087.0,37.8101,37.8591,37.802,37.8346,71087.0
2018-11-08 15:00:00,46.36,46.36,46.24,46.25,103358.0,37.8346,37.8346,37.7367,37.7448,103358.0
2018-11-08 15:05:00,46.25,46.36,46.24,46.34,113479.0,37.7448,37.8346,37.7367,37.8183,113479.0
2018-11-08 15:10:00,46.34,46.43,46.32,46.43,79325.0,37.8183,37.8917,37.802,37.8917,79325.0
2018-11-08 15:15:00,46.43,46.45,46.36,46.42,104053.0,37.8917,37.908,37.8346,37.8836,104053.0
2018-11-08 15:20:00,46.42,46.43,46.34,46.39,65547.0,37.8836,37.8917,37.8183,37.8591,65547.0
2018-11-08 15:25:00,46.39,46.4,46.3,46.3,90285.0,37.8591,37.8672,37.7856,37.7856,90285.0
2018-11-08 15:30:00,46.3,46.31,46.24,46.26,145984.0,37.7856,37.7938,37.7367,37.753,145984.0
2018-11-08 15:35:00,46.25,46.28,46.2,46.26,119787.0,37.7448,37.7693,37.704,37.753,119787.0
2018-11-08 15:40:00,46.26,46.35,46.25,46.32,108600.0,37.753,37.8264,37.7448,37.802,108600.0
2018-11-08 15:45:00,46.33,46.41,46.29,46.38,214309.0,37.8101,37.8754,37.7775,37.8509,214309.0
2018-11-08 15:50:00,46.38,46.44,46.37,46.41,191573.0,37.8509,37.8999,37.8428,37.8754,191573.0
2018-11-08 15:55:00,46.41,46.45,46.32,46.42,572753.0,37.8754,37.908,37.802,37.8836,572753.0
2018-11-09 09:30:00,46.36,46.44,46.24,46.35,163629.0,37.8346,37.8999,37.7367,37.8264,163629.0
2018-11-09 09:35:00,46.35,46.41,46.26,46.27,100355.0,37.8264,37.8754,37.753,37.7611,100355.0
2018-11-09 09:40:00,46.27,46.27,46.07,46.13,104503.0,37.7611,37.7611,37.5979,37.6469,104503.0
2018-11-09 09:45:00,46.13,46.22,46.1,46.19,132723.0,37.6469,37.7203,37.6224,37.6959,132723.0
2018-11-09 09:50:00,46.2,46.2,46.05,46.11,136805.0,37.704,37.704,37.5816,37.6306,136805.0
2018-11-09 09:55:00,46.11,46.2,46.05,46.14,78968.0,37.6306,37.704,37.5816,37.6551,78968.0
2018-11-09 10:00:00,46.14,46.17,46.1,46.16,92326.0,37.6551,37.6795,37.6224,37.6714,92326.0
2018-11-09 10:05:00,46.17,46.27,46.1,46.1,103328.0,37.6795,37.7611,37.6224,37.6224,103328.0
2018-11-09 10:10:00,46.09,46.14,46.05,46.07,72696.0,37.6143,37.6551,37.5816,37.5979,72696.0
2018-11-09 10:15:00,46.07,46.12,46.02,46.03,66711.0,37.5979,37.6387,37.5571,37.5653,66711.0
2018-11-09 10:20:00,46.03,46.03,45.96,46.0,55727.0,37.5653,37.5653,37.5082,37.5408,55727.0
2018-11-09 10:25:00,46.01,46.17,46.0,46.17,61134.0,37.549,37.6795,37.5408,37.6795,61134.0
2018-11-09 10:30:00,46.18,46.21,46.13,46.2,85185.0,37.6877,37.7122,37.6469,37.704,85185.0
2018-11-09 10:35:00,46.21,46.25,46.18,46.2,82674.0,37.7122,37.7448,37.6877,37.704,82674.0
2018-11-09 10:40:00,46.19,46.24,46.18,46.18,41462.0,37.6959,37.7367,37.6877,37.6877,41462.0
2018-11-09 10:45:00,46.19,46.22,46.13,46.14,46525.0,37.6959,37.7203,37.6469,37.6551,46525.0
2018-11-09 10:50:00,46.13,46.14,46.08,46.11,31178.0,37.6469,37.6551,37.6061,37.6306,31178.0
2018-11-09 10:55:00,46.12,46.13,46.04,46.13,40988.0,37.6387,37.6469,37.5734,37.6469,40988.0
2018-11-09 11:00:00,46.12,46.18,46.03,46.03,70860.0,37.6387,37.6877,37.5653,37.5653,70860.0
2018-11-09 11:05:00,46.04,46.07,45.98,46.05,51264.0,37.5734,37.5979,37.5245,37.5816,51264.0
2018-11-09 11:10:00,46.05,46.11,46.03,46.1,75986.0,37.5816,37.6306,37.5653,37.6224,75986.0
2018-11-09 11:15:00,46.11,46.18,46.04,46.07,65256.0,37.6306,37.6877,37.5734,37.5979,65256.0
2018-11-09 11:20:00,46.08,46.17,46.08,46.16,54799.0,37.6061,37.6795,37.6061,37.6714,54799.0
2018-11-09 11:25:00,46.15,46.21,46.11,46.21,52067.0,37.6632,37.7122,37.6306,37.7122,52067.0
2018-11-09 11:30:00,46.2,46.23,46.15,46.16,99488.0,37.704,37.7285,37.6632,37.6714,99488.0
2018-11-09 11:35:00,46.16,46.26,46.12,46.24,115805.0,37.6714,37.753,37.6387,37.7367,115805.0
2018-11-09 11:40:00,46.24,46.24,46.1,46.12,69723.0,37.7367,37.7367,37.6224,37.6387,69723.0
2018-11-09 11:45:00,46.12,46.14,46.04,46.07,46235.0,37.6387,37.6551,37.5734,37.5979,46235.0
2018-11-09 11:50:00,46.07,46.11,46.03,46.05,52595.0,37.5979,37.6306,37.5653,37.5816,52595.0
2018-11-09 11:55:00,46.05,46.06,45.88,45.91,75118.0,37.5816,37.5898,37.4429,37.4674,75118.0
2018-11-09 12:00:00,45.91,45.98,45.89,45.93,55226.0,37.4674,37.5245,37.451,37.4837,55226.0
2018-11-09 12:05:00,45.94,45.98,45.88,45.96,52112.0,37.4918,37.5245,37.4429,37.5082,52112.0
2018-11-09 12:10:00,45.95,45.98,45.82,45.83,57020.0,37.5,37.5245,37.3939,37.4021,57020.0
2018-11-09 12:15:00,45.83,45.85,45.78,45.84,58990.0,37.4021,37.4184,37.3613,37.4102,58990.0
2018-11-09 12:20:00,45.84,45.91,45.81,45.91,58098.0,37.4102,37.4674,37.3857,37.4674,58098.0
2018-11-09 12:25:00,45.9,45.94,45.85,45.88,86456.0,37.4592,37.4918,37.4184,37.4429,86456.0
2018-11-09 12:30:00,45.88,45.93,45.83,45.91,85300.0,37.4429,37.4837,37.4021,37.4674,85300.0
2018-11-09 12:35:00,45.91,45.96,45.9,45.93,42126.0,37.4674,37.5082,37.4592,37.4837,42126.0
2018-11-09 12:40:00,45.93,45.95,45.9,45.95,53063.0,37.4837,37.5,37.4592,37.5,53063.0
2018-11-09 12:45:00,45.94,45.99,45.93,45.96,56395.0,37.4918,37.5326,37.4837,37.5082,56395.0
2018-11-09 12:50:00,45.96,46.01,45.94,45.99,26325.0,37.5082,37.549,37.4918,37.5326,26325.0
2018-11-09 12:55:00,45.99,45.99,45.86,45.87,47288.0,37.5326,37.5326,37.4265,37.4347,47288.0
2018-11-09 13:00:00,45.87,45.87,45.79,45.85,71838.0,37.4347,37.4347,37.3694,37.4184,71838.0
2018-11-09 13:05:00,45.85,45.94,45.85,45.94,61918.0,37.4184,37.4918,37.4184,37.4918,61918.0
2018-11-09 13:10:00,45.93,45.98,45.93,45.94,49789.0,37.4837,37.5245,37.4837,37.4918,49789.0
2018-11-09 13:15:00,45.94,46.0,45.94,45.96,31071.0,37.4918,37.5408,37.4918,37.5082,31071.0
2018-11-09 13:20:00,45.95,45.98,45.92,45.96,37719.0,37.5,37.5245,37.4755,37.5082,37719.0
2018-11-09 13:25:00,45.96,45.98,45.93,45.95,38857.0,37.5082,37.5245,37.4837,37.5,38857.0
2018-11-09 13:30:00,45.94,45.95,45.84,45.87,41313.0,37.4918,37.5,37.4102,37.4347,41313.0
2018-11-09 13:35:00,45.87,45.92,45.86,45.91,39307.0,37.4347,37.4755,37.4265,37.4674,39307.0
2018-11-09 13:40:00,45.91,45.97,45.87,45.94,47042.0,37.4674,37.5163,37.4347,37.4918,47042.0
2018-11-09 13:45:00,45.94,45.94,45.85,45.87,85535.0,37.4918,37.4918,37.4184,37.4347,85535.0
2018-11-09 13:50:00,45.87,45.96,45.87,45.95,128635.0,37.4347,37.5082,37.4347,37.5,128635.0
2018-11-09 13:55:00,45.95,46.01,45.94,45.97,75611.0,37.5,37.549,37.4918,37.5163,75611.0
2018-11-09 14:00:00,45.95,46.01,45.93,45.95,121748.0,37.5,37.549,37.4837,37.5,121748.0
2018-11-09 14:05:00,45.96,45.98,45.86,45.87,45632.0,37.5082,37.5245,37.4265,37.4347,45632.0
2018-11-09 14:10:00,45.87,45.88,45.79,45.8,96004.0,37.4347,37.4429,37.3694,37.3776,96004.0
2018-11-09 14:15:00,45.8,45.83,45.72,45.73,77972.0,37.3776,37.4021,37.3123,37.3205,77972.0
2018-11-09 14:20:00,45.73,45.74,45.66,45.71,86399.0,37.3205,37.3286,37.2633,37.3041,86399.0
2018-11-09 14:25:00,45.72,45.74,45.65,45.66,127357.0,37.3123,37.3286,37.2552,37.2633,127357.0
2018-11-09 14:30:00,45.65,45.75,45.65,45.75,73233.0,37.2552,37.3368,37.2552,37.3368,73233.0
2018-11-09 14:35:00,45.75,45.86,45.73,45.85,71692.0,37.3368,37.4265,37.3205,37.4184,71692.0
2018-11-09 14:40:00,45.85,45.9,45.81,45.82,395730.0,37.4184,37.4592,37.3857,37.3939,395730.0
2018-11-09 14:45:00,45.82,45.84,45.74,45.77,118959.0,37.3939,37.4102,37.3286,37.3531,118959.0
2018-11-09 14:50:00,45.79,45.92,45.78,45.88,76999.0,37.3694,37.4755,37.3613,37.4429,76999.0
2018-11-09 14:55:00,45.88,45.97,45.82,45.84,104672.0,37.4429,37.5163,37.3939,37.4102,104672.0
2018-11-09 15:00:00,45.84,45.9,45.8,45.87,70316.0,37.4102,37.4592,37.3776,37.4347,70316.0
2018-11-09 15:05:00,45.87,45.89,45.79,45.87,68297.0,37.4347,37.451,37.3694,37.4347,68297.0
2018-11-09 15:10:00,45.87,45.91,45.8,45.9,77499.0,37.4347,37.4674,37.3776,37.4592,77499.0
2018-11-09 15:15:00,45.9,45.95,45.83,45.89,65367.0,37.4592,37.5,37.4021,37.451,65367.0
2018-11-09 15:20:00,45.89,45.97,45.84,45.94,91463.0,37.451,37.5163,37.4102,37.4918,91463.0
2018-11-09 15:25:00,45.94,45.96,45.86,45.89,110515.0,37.4918,37.5082,37.4265,37.451,110515.0
2018-11-09 15:30:00,45.89,45.94,45.87,45.91,150788.0,37.451,37.4918,37.4347,37.4674,150788.0
2018-11-09 15:35:00,45.91,45.94,45.81,45.81,195092.0,37.4674,37.4918,37.3857,37.3857,195092.0
2018-11-09 15:40:00,45.81,45.98,45.81,45.96,165596.0,37.3857,37.5245,37.3857,37.5082,165596.0
2018-11-09 15:45:00,45.97,46.01,45.8,45.83,238205.0,37.5163,37.549,37.3776,37.4021,238205.0
2018-11-09 15:50:00,45.83,45.88,45.8,45.87,268960.0,37.4021,37.4429,37.3776,37.4347,268960.0
2018-11-09 15:55:00,45.87,45.89,45.72,45.73,513143.0,37.4347,37.451,37.3123,37.3205,513143.0
2018-11-12 09:30:00,45.52,45.85,45.44,45.49,215630.0,37.1491,37.4184,37.0838,37.1246,215630.0
2018-11-12 09:35:00,45.5,45.74,45.44,45.47,254302.0,37.1327,37.3286,37.0838,37.1083,254302.0
2018-11-12 09:40:00,45.46,45.46,45.17,45.2,102639.0,37.1001,37.1001,36.8634,36.8879,102639.0
2018-11-12 09:45:00,45.2,45.2,44.87,44.89,299465.0,36.8879,36.8879,36.6186,36.6349,299465.0
2018-11-12 09:50:00,44.89,44.89,44.69,44.7,263762.0,36.6349,36.6349,36.4717,36.4799,263762.0
2018-11-12 09:55:00,44.7,44.92,44.68,44.87,193232.0,36.4799,36.6594,36.4635,36.6186,193232.0
2018-11-12 10:00:00,44.87,44.95,44.81,44.83,86271.0,36.6186,36.6839,36.5696,36.586,86271.0
2018-11-12 10:05:00,44.83,44.98,44.79,44.91,110076.0,36.586,36.7084,36.5533,36.6512,110076.0
2018-11-12 10:10:00,44.91,44.91,44.69,44.75,114584.0,36.6512,36.6512,36.4717,36.5207,114584.0
2018-11-12 10:15:00,44.76,44.76,44.62,44.64,93089.0,36.5288,36.5288,36.4146,36.4309,93089.0
2018-11-12 10:20:00,44.63,44.69,44.58,44.63,102686.0,36.4227,36.4717,36.3819,36.4227,102686.0
2018-11-12 10:25:00,44.63,44.71,44.57,44.65,95430.0,36.4227,36.488,36.3738,36.4391,95430.0
2018-11-12 10:30:00,44.65,44.65,44.46,44.54,134909.0,36.4391,36.4391,36.284,36.3493,134909.0
2018-11-12 10:35:00,44.54,44.57,44.44,44.47,93745.0,36.3493,36.3738,36.2677,36.2922,93745.0
2018-11-12 10:40:00,44.47,44.47,44.36,44.37,107705.0,36.2922,36.2922,36.2024,36.2106,107705.0
2018-11-12 10:45:00,44.37,44.37,44.25,44.26,150720.0,36.2106,36.2106,36.1126,36.1208,150720.0
2018-11-12 10:50:00,44.26,44.26,44.16,44.18,159469.0,36.1208,36.1208,36.0392,36.0555,159469.0
2018-11-12 10:55:00,44.18,44.26,44.14,44.21,164338.0,36.0555,36.1208,36.0228,36.08,164338.0
2018-11-12 11:00:00,44.21,44.21,44.03,44.15,191498.0,36.08,36.08,35.9331,36.031,191498.0
2018-11-12 11:05:00,44.14,44.34,44.05,44.25,170089.0,36.0228,36.1861,35.9494,36.1126,170089.0
2018-11-12 11:10:00,44.24,44.27,44.12,44.13,108582.0,36.1045,36.1289,36.0065,36.0147,108582.0
2018-11-12 11:15:00,44.13,44.15,43.97,44.1,159070.0,36.0147,36.031,35.8841,35.9902,159070.0
2018-11-12 11:20:00,44.1,44.14,44.02,44.12,159995.0,35.9902,36.0228,35.9249,36.0065,159995.0
2018-11-12 11:25:00,44.12,44.13,43.92,43.93,173916.0,36.0065,36.0147,35.8433,35.8515,173916.0
2018-11-12 11:30:00,43.94,44.07,43.92,44.06,160432.0,35.8596,35.9657,35.8433,35.9576,160432.0
2018-11-12 11:35:00,44.06,44.16,44.03,44.08,158988.0,35.9576,36.0392,35.9331,35.9739,158988.0
2018-11-12 11:40:00,44.08,44.25,44.06,44.22,151685.0,35.9739,36.1126,35.9576,36.0881,151685.0
2018-11-12 11:45:00,44.21,44.28,44.2,44.27,162484.0,36.08,36.1371,36.0718,36.1289,162484.0
2018-11-12 11:50:00,44.26,44.34,44.13,44.31,121670.0,36.1208,36.1861,36.0147,36.1616,121670.0
2018-11-12 11:55:00,44.3,44.38,44.27,44.36,80922.0,36.1534,36.2187,36.1289,36.2024,80922.0
2018-11-12 12:00:00,44.35,44.43,44.29,44.4,134649.0,36.1942,36.2595,36.1453,36.235,134649.0
2018-11-12 12:05:00,44.41,44.52,44.4,44.51,172981.0,36.2432,36.333,36.235,36.3248,172981.0
2018-11-12 12:10:00,44.5,44.51,44.26,44.27,170810.0,36.3166,36.3248,36.1208,36.1289,170810.0
2018-11-12 12:15:00,44.27,44.35,44.25,44.3,206055.0,36.1289,36.1942,36.1126,36.1534,206055.0
2018-11-12 12:20:00,44.3,44.32,44.22,44.3,102071.0,36.1534,36.1697,36.0881,36.1534,102071.0
2018-11-12 12:25:00,44.3,44.35,44.24,44.28,106825.0,36.1534,36.1942,36.1045,36.1371,106825.0
2018-11-12 12:30:00,44.28,44.32,44.23,44.27,68500.0,36.1371,36.1697,36.0963,36.1289,68500.0
2018-11-12 12:35:00,44.27,44.34,44.19,44.19,82150.0,36.1289,36.1861,36.0637,36.0637,82150.0
2018-11-12 12:40:00,44.19,44.27,44.17,44.26,97740.0,36.0637,36.1289,36.0473,36.1208,97740.0
2018-11-12 12:45:00,44.25,44.28,44.18,44.25,42030.0,36.1126,36.1371,36.0555,36.1126,42030.0
2018-11-12 12:50:00,44.26,44.3,44.18,44.19,58732.0,36.1208,36.1534,36.0555,36.0637,58732.0
2018-11-12 12:55:00,44.19,44.29,44.16,44.23,132348.0,36.0637,36.1453,36.0392,36.0963,132348.0
2018-11-12 13:00:00,44.24,44.34,44.23,44.24,97944.0,36.1045,36.1861,36.0963,36.1045,97944.0
2018-11-12 13:05:00,44.23,44.29,44.21,44.27,114949.0,36.0963,36.1453,36.08,36.1289,114949.0
2018-11-12 13:10:00,44.27,44.27,44.16,44.16,84995.0,36.1289,36.1289,36.0392,36.0392,84995.0
2018-11-12 13:15:00,44.16,44.24,44.15,44.22,68615.0,36.0392,36.1045,36.031,36.0881,68615.0
2018-11-12 13:20:00,44.22,44.23,44.14,44.17,77063.0,36.0881,36.0963,36.0228,36.0473,77063.0
2018-11-12 13:25:00,44.17,44.29,44.16,44.29,131438.0,36.0473,36.1453,36.0392,36.1453,131438.0
2018-11-12 13:30:00,44.28,44.34,44.24,44.34,97029.0,36.1371,36.1861,36.1045,36.1861,97029.0
2018-11-12 13:35:00,44.33,44.35,44.29,44.33,93516.0,36.1779,36.1942,36.1453,36.1779,93516.0
2018-11-12 13:40:00,44.33,44.38,44.31,44.34,146558.0,36.1779,36.2187,36.1616,36.1861,146558.0
2018-11-12 13:45:00,44.33,44.39,44.25,44.37,85095.0,36.1779,36.2269,36.1126,36.2106,85095.0
2018-11-12 13:50:00,44.37,44.54,44.37,44.52,146376.0,36.2106,36.3493,36.2106,36.333,146376.0
2018-11-12 13:55:00,44.51,44.54,44.44,44.47,97894.0,36.3248,36.3493,36.2677,36.2922,97894.0
2018-11-12 14:00:00,44.46,44.58,44.44,44.56,112108.0,36.284,36.3819,36.2677,36.3656,112108.0
2018-11-12 14:05:00,44.56,44.57,44.5,44.52,55736.0,36.3656,36.3738,36.3166,36.333,55736.0
2018-11-12 14:10:00,44.51,44.6,44.49,44.5,72469.0,36.3248,36.3983,36.3085,36.3166,72469.0
2018-11-12 14:15:00,44.51,44.61,44.5,44.59,67728.0,36.3248,36.4064,36.3166,36.3901,67728.0
2018-11-12 14:20:00,44.6,44.61,44.5,44.55,60452.0,36.3983,36.4064,36.3166,36.3574,60452.0
2018-11-12 14:25:00,44.55,44.55,44.42,44.42,54491.0,36.3574,36.3574,36.2514,36.2514,54491.0
2018-11-12 14:30:00,44.41,44.46,44.4,44.44,55679.0,36.2432,36.284,36.235,36.2677,55679.0
2018-11-12 14:35:00,44.45,44.46,44.28,44.33,75167.0,36.2758,36.284,36.1371,36.1779,75167.0
2018-11-12 14:40:00,44.34,44.42,44.31,44.4,67688.0,36.1861,36.2514,36.1616,36.235,67688.0
2018-11-12 14:45:00,44.4,44.51,44.4,44.41,72468.0,36.235,36.3248,36.235,36.2432,72468.0
2018-11-12 14:50:00,44.42,44.43,44.29,44.32,66597.0,36.2514,36.2595,36.1453,36.1697,66597.0
2018-11-12 14:55:00,44.32,44.33,44.25,44.26,54822.0,36.1697,36.1779,36.1126,36.1208,54822.0
2018-11-12 15:00:00,44.26,44.36,44.25,44.28,161858.0,36.1208,36.2024,36.1126,36.1371,161858.0
2018-11-12 15:05:00,44.27,44.27,44.17,44.22,108373.0,36.1289,36.1289,36.0473,36.0881,108373.0
2018-11-12 15:10:00,44.21,44.27,44.13,44.26,216331.0,36.08,36.1289,36.0147,36.1208,216331.0
2018-11-12 15:15:00,44.25,44.29,44.2,44.29,172763.0,36.1126,36.1453,36.0718,36.1453,172763.0
2018-11-12 15:20:00,44.28,44.42,44.25,44.37,134997.0,36.1371,36.2514,36.1126,36.2106,134997.0
2018-11-12 15:25:00,44.37,44.42,44.35,44.4,192787.0,36.2106,36.2514,36.1942,36.235,192787.0
2018-11-12 15:30:00,44.41,44.42,44.22,44.26,321750.0,36.2432,36.2514,36.0881,36.1208,321750.0
2018-11-12 15:35:00,44.26,44.28,44.2,44.25,384084.0,36.1208,36.1371,36.0718,36.1126,384084.0
2018-11-12 15:40:00,44.25,44.26,44.15,44.19,273835.0,36.1126,36.1208,36.031,36.0637,273835.0
2018-11-12 15:45:00,44.19,44.25,44.14,44.15,589293.0,36.0637,36.1126,36.0228,36.031,589293.0
2018-11-12 15:50:00,44.15,44.15,43.97,43.98,462688.0,36.031,36.031,35.8841,35.8923,462688.0
2018-11-12 15:55:00,43.99,44.12,43.97,44.11,873801.0,35.9004,36.0065,35.8841,35.9984,873801.0
2018-11-13 09:30:00,43.61,44.75,43.43,44.66,579648.0,35.5903,36.5207,35.4434,36.4472,579648.0
2018-11-13 09:35:00,44.67,44.91,44.65,44.88,238175.0,36.4554,36.6512,36.4391,36.6268,238175.0
2018-11-13 09:40:00,44.87,44.9,44.68,44.76,130858.0,36.6186,36.6431,36.4635,36.5288,130858.0
2018-11-13 09:45:00,44.76,44.98,44.74,44.87,235027.0,36.5288,36.7084,36.5125,36.6186,235027.0
2018-11-13 09:50:00,44.87,44.92,44.76,44.88,138194.0,36.6186,36.6594,36.5288,36.6268,138194.0
2018-11-13 09:55:00,44.88,44.89,44.73,44.81,99463.0,36.6268,36.6349,36.5043,36.5696,99463.0
2018-11-13 10:00:00,44.8,44.87,44.72,44.82,115308.0,36.5615,36.6186,36.4962,36.5778,115308.0
2018-11-13 10:05:00,44.81,45.07,44.78,45.02,161618.0,36.5696,36.7818,36.5452,36.741,161618.0
2018-11-13 10:10:00,45.02,45.02,44.87,44.94,80068.0,36.741,36.741,36.6186,36.6757,80068.0
2018-11-13 10:15:00,44.94,45.02,44.93,44.97,115920.0,36.6757,36.741,36.6676,36.7002,115920.0
2018-11-13 10:20:00,44.96,44.96,44.56,44.58,145823.0,36.6921,36.6921,36.3656,36.3819,145823.0
2018-11-13 10:25:00,44.58,44.68,44.43,44.49,117263.0,36.3819,36.4635,36.2595,36.3085,117263.0
2018-11-13 10:30:00,44.49,44.56,44.4,44.56,117219.0,36.3085,36.3656,36.235,36.3656,117219.0
2018-11-13 10:35:00,44.55,44.68,44.48,44.54,71024.0,36.3574,36.4635,36.3003,36.3493,71024.0
2018-11-13 10:40:00,44.54,44.66,44.42,44.54,95879.0,36.3493,36.4472,36.2514,36.3493,95879.0
2018-11-13 10:45:00,44.54,44.66,44.54,44.59,72388.0,36.3493,36.4472,36.3493,36.3901,72388.0
2018-11-13 10:50:00,44.59,44.67,44.52,44.6,52474.0,36.3901,36.4554,36.333,36.3983,52474.0
2018-11-13 10:55:00,44.6,44.69,44.54,44.63,106336.0,36.3983,36.4717,36.3493,36.4227,106336.0
2018-11-13 11:00:00,44.62,44.88,44.59,44.86,174178.0,36.4146,36.6268,36.3901,36.6104,174178.0
2018-11-13 11:05:00,44.86,44.88,44.78,44.79,82020.0,36.6104,36.6268,36.5452,36.5533,82020.0
2018-11-13 11:10:00,44.78,44.87,44.76,44.86,52772.0,36.5452,36.6186,36.5288,36.6104,52772.0
2018-11-13 11:15:00,44.86,45.02,44.78,45.01,115740.0,36.6104,36.741,36.5452,36.7329,115740.0
2018-11-13 11:20:00,45.01,45.04,44.96,44.99,74974.0,36.7329,36.7573,36.6921,36.7165,74974.0
2018-11-13 11:25:00,44.99,45.04,44.89,44.89,88195.0,36.7165,36.7573,36.6349,36.6349,88195.0
2018-11-13 11:30:00,44.89,44.91,44.79,44.83,105110.0,36.6349,36.6512,36.5533,36.586,105110.0
2018-11-13 11:35:00,44.82,44.84,44.68,44.77,131145.0,36.5778,36.5941,36.4635,36.537,131145.0
2018-11-13 11:40:00,44.77,44.8,44.73,44.77,92697.0,36.537,36.5615,36.5043,36.537,92697.0
2018-11-13 11:45:00,44.76,44.82,44.74,44.81,48235.0,36.5288,36.5778,36.5125,36.5696,48235.0
2018-11-13 11:50:00,44.82,44.9,44.79,44.8,64223.0,36.5778,36.6431,36.5533,36.5615,64223.0
2018-11-13 11:55:00,44.81,44.93,44.8,44.91,67129.0,36.5696,36.6676,36.5615,36.6512,67129.0
2018-11-13 12:00:00,44.91,45.12,44.9,45.12,288437.0,36.6512,36.8226,36.6431,36.8226,288437.0
2018-11-13 12:05:00,45.11,45.12,44.95,44.98,94976.0,36.8145,36.8226,36.6839,36.7084,94976.0
2018-11-13 12:10:00,44.98,45.06,44.92,45.05,124701.0,36.7084,36.7737,36.6594,36.7655,124701.0
2018-11-13 12:15:00,45.05,45.09,45.0,45.06,76911.0,36.7655,36.7981,36.7247,36.7737,76911.0
2018-11-13 12:20:00,45.06,45.07,44.98,45.02,144341.0,36.7737,36.7818,36.7084,36.741,144341.0
2018-11-13 12:25:00,45.02,45.13,45.02,45.05,87472.0,36.741,36.8308,36.741,36.7655,87472.0
2018-11-13 12:30:00,45.06,45.1,44.99,45.05,70340.0,36.7737,36.8063,36.7165,36.7655,70340.0
2018-11-13 12:35:00,45.05,45.06,44.91,44.94,77693.0,36.7655,36.7737,36.6512,36.6757,77693.0
2018-11-13 12:40:00,44.94,44.97,44.8,44.87,127790.0,36.6757,36.7002,36.5615,36.6186,127790.0
2018-11-13 12:45:00,44.87,44.89,44.81,44.86,45384.0,36.6186,36.6349,36.5696,36.6104,45384.0
2018-11-13 12:50:00,44.86,44.9,44.8,44.86,73426.0,36.6104,36.6431,36.5615,36.6104,73426.0
2018-11-13 12:55:00,44.86,44.87,44.8,44.85,58851.0,36.6104,36.6186,36.5615,36.6023,58851.0
2018-11-13 13:00:00,44.86,44.98,44.86,44.96,69877.0,36.6104,36.7084,36.6104,36.6921,69877.0
2018-11-13 13:05:00,44.96,45.04,44.95,44.96,247529.0,36.6921,36.7573,36.6839,36.6921,247529.0
2018-11-13 13:10:00,44.96,44.99,44.84,44.87,116590.0,36.6921,36.7165,36.5941,36.6186,116590.0
2018-11-13 13:15:00,44.87,44.91,44.8,44.91,67854.0,36.6186,36.6512,36.5615,36.6512,67854.0
2018-11-13 13:20:00,44.91,44.93,44.87,44.91,85306.0,36.6512,36.6676,36.6186,36.6512,85306.0
2018-11-13 13:25:00,44.91,44.91,44.73,44.76,98191.0,36.6512,36.6512,36.5043,36.5288,98191.0
2018-11-13 13:30:00,44.76,44.91,44.7,44.89,119337.0,36.5288,36.6512,36.4799,36.6349,119337.0
2018-11-13 13:35:00,44.89,44.96,44.87,44.96,75875.0,36.6349,36.6921,36.6186,36.6921,75875.0
2018-11-13 13:40:00,44.96,45.0,44.94,44.97,67867.0,36.6921,36.7247,36.6757,36.7002,67867.0
2018-11-13 13:45:00,44.98,45.01,44.89,44.91,73629.0,36.7084,36.7329,36.6349,36.6512,73629.0
2018-11-13 13:50:00,44.91,44.99,44.9,44.96,70046.0,36.6512,36.7165,36.6431,36.6921,70046.0
2018-11-13 13:55:00,44.97,45.0,44.91,44.93,70927.0,36.7002,36.7247,36.6512,36.6676,70927.0
2018-11-13 14:00:00,44.93,44.94,44.82,44.82,96653.0,36.6676,36.6757,36.5778,36.5778,96653.0
2018-11-13 14:05:00,44.82,44.84,44.75,44.77,103552.0,36.5778,36.5941,36.5207,36.537,103552.0
2018-11-13 14:10:00,44.77,44.8,44.69,44.7,71163.0,36.537,36.5615,36.4717,36.4799,71163.0
2018-11-13 14:15:00,44.69,44.7,44.54,44.55,144662.0,36.4717,36.4799,36.3493,36.3574,144662.0
2018-11-13 14:20:00,44.55,44.57,44.42,44.55,144552.0,36.3574,36.3738,36.2514,36.3574,144552.0
2018-11-13 14:25:00,44.55,44.58,44.52,44.57,219338.0,36.3574,36.3819,36.333,36.3738,219338.0
2018-11-13 14:30:00,44.56,44.58,44.49,44.55,215839.0,36.3656,36.3819,36.3085,36.3574,215839.0
2018-11-13 14:35:00,44.56,44.67,44.52,44.61,274736.0,36.3656,36.4554,36.333,36.4064,274736.0
2018-11-13 14:40:00,44.61,44.62,44.34,44.38,124462.0,36.4064,36.4146,36.1861,36.2187,124462.0
2018-11-13 14:45:00,44.38,44.51,44.34,44.49,71368.0,36.2187,36.3248,36.1861,36.3085,71368.0
2018-11-13 14:50:00,44.48,44.61,44.46,44.61,95141.0,36.3003,36.4064,36.284,36.4064,95141.0
2018-11-13 14:55:00,44.6,44.66,44.52,44.58,102292.0,36.3983,36.4472,36.333,36.3819,102292.0
2018-11-13 15:00:00,44.58,44.76,44.54,44.76,155874.0,36.3819,36.5288,36.3493,36.5288,155874.0
2018-11-13 15:05:00,44.75,44.75,44.61,44.67,87049.0,36.5207,36.5207,36.4064,36.4554,87049.0
2018-11-13 15:10:00,44.68,44.68,44.57,44.63,139818.0,36.4635,36.4635,36.3738,36.4227,139818.0
2018-11-13 15:15:00,44.63,44.67,44.56,44.64,111391.0,36.4227,36.4554,36.3656,36.4309,111391.0
2018-11-13 15:20:00,44.63,44.65,44.53,44.58,149401.0,36.4227,36.4391,36.3411,36.3819,149401.0
2018-11-13 15:25:00,44.57,44.71,44.56,44.66,136494.0,36.3738,36.488,36.3656,36.4472,136494.0
2018-11-13 15:30:00,44.65,44.7,44.52,44.6,189628.0,36.4391,36.4799,36.333,36.3983,189628.0
2018-11-13 15:35:00,44.59,44.77,44.58,44.71,219429.0,36.3901,36.537,36.3819,36.488,219429.0
2018-11-13 15:40:00,44.71,44.72,44.62,44.7,192765.0,36.488,36.4962,36.4146,36.4799,192765.0
2018-11-13 15:45:00,44.7,44.76,44.65,44.73,288606.0,36.4799,36.5288,36.4391,36.5043,288606.0
2018-11-13 15:50:00,44.73,44.81,44.72,44.8,229250.0,36.5043,36.5696,36.4962,36.5615,229250.0
2018-11-13 15:55:00,44.8,44.8,44.66,44.66,568097.0,36.5615,36.5615,36.4472,36.4472,568097.0
2018-11-14 09:30:00,45.09,45.19,45.08,45.12,171119.0,36.7981,36.8798,36.79,36.8226,171119.0
2018-11-14 09:35:00,45.11,45.2,44.96,45.08,112425.0,36.8145,36.8879,36.6921,36.79,112425.0
2018-11-14 09:40:00,45.09,45.27,45.0,45.27,99955.0,36.7981,36.945,36.7247,36.945,99955.0
2018-11-14 09:45:00,45.27,45.32,45.15,45.22,128764.0,36.945,36.9859,36.8471,36.9042,128764.0
2018-11-14 09:50:00,45.23,45.29,45.05,45.07,97193.0,36.9124,36.9614,36.7655,36.7818,97193.0
2018-11-14 09:55:00,45.08,45.17,45.03,45.16,108136.0,36.79,36.8634,36.7492,36.8553,108136.0
2018-11-14 10:00:00,45.17,45.18,45.06,45.1,84447.0,36.8634,36.8716,36.7737,36.8063,84447.0
2018-11-14 10:05:00,45.11,45.11,44.99,45.0,111183.0,36.8145,36.8145,36.7165,36.7247,111183.0
2018-11-14 10:10:00,45.0,45.0,44.8,44.8,104765.0,36.7247,36.7247,36.5615,36.5615,104765.0
2018-11-14 10:15:00,44.8,44.84,44.72,44.79,129472.0,36.5615,36.5941,36.4962,36.5533,129472.0
2018-11-14 10:20:00,44.79,44.87,44.77,44.82,57875.0,36.5533,36.6186,36.537,36.5778,57875.0
2018-11-14 10:25:00,44.81,44.85,44.71,44.85,89844.0,36.5696,36.6023,36.488,36.6023,89844.0
2018-11-14 10:30:00,44.85,44.88,44.79,44.82,60839.0,36.6023,36.6268,36.5533,36.5778,60839.0
2018-11-14 10:35:00,44.82,44.91,44.81,44.9,142545.0,36.5778,36.6512,36.5696,36.6431,142545.0
2018-11-14 10:40:00,44.89,44.91,44.78,44.87,81916.0,36.6349,36.6512,36.5452,36.6186,81916.0
2018-11-14 10:45:00,44.86,44.95,44.77,44.77,74641.0,36.6104,36.6839,36.537,36.537,74641.0
2018-11-14 10:50:00,44.77,44.81,44.61,44.71,139353.0,36.537,36.5696,36.4064,36.488,139353.0
2018-11-14 10:55:00,44.71,44.74,44.62,44.69,77357.0,36.488,36.5125,36.4146,36.4717,77357.0
2018-11-14 11:00:00,44.69,46.75,44.49,44.52,484483.0,36.4717,38.1529,36.3085,36.333,484483.0
2018-11-14 11:05:00,44.52,44.54,44.32,44.39,232610.0,36.333,36.3493,36.1697,36.2269,232610.0
2018-11-14 11:10:00,44.4,44.45,44.2,44.28,160442.0,36.235,36.2758,36.0718,36.1371,160442.0
2018-11-14 11:15:00,44.28,44.3,44.15,44.19,120298.0,36.1371,36.1534,36.031,36.0637,120298.0
2018-11-14 11:20:00,44.19,44.24,44.08,44.14,69226.0,36.0637,36.1045,35.9739,36.0228,69226.0
2018-11-14 11:25:00,44.15,44.21,44.11,44.13,186501.0,36.031,36.08,35.9984,36.0147,186501.0
2018-11-14 11:30:00,44.13,44.19,44.09,44.14,107843.0,36.0147,36.0637,35.982,36.0228,107843.0
2018-11-14 11:35:00,44.14,44.14,43.98,44.01,122438.0,36.0228,36.0228,35.8923,35.9168,122438.0
2018-11-14 11:40:00,44.0,44.0,43.83,43.95,276810.0,35.9086,35.9086,35.7699,35.8678,276810.0
2018-11-14 11:45:00,43.97,44.05,43.93,44.04,49531.0,35.8841,35.9494,35.8515,35.9412,49531.0
2018-11-14 11:50:00,44.04,44.15,43.97,44.13,100475.0,35.9412,36.031,35.8841,36.0147,100475.0
2018-11-14 11:55:00,44.13,44.22,44.09,44.16,123575.0,36.0147,36.0881,35.982,36.0392,123575.0
2018-11-14 12:00:00,44.16,44.19,44.1,44.13,87118.0,36.0392,36.0637,35.9902,36.0147,87118.0
2018-11-14 12:05:00,44.13,44.2,44.02,44.02,67559.0,36.0147,36.0718,35.9249,35.9249,67559.0
2018-11-14 12:10:00,44.02,44.02,43.89,43.91,98673.0,35.9249,35.9249,35.8188,35.8351,98673.0
2018-11-14 12:15:00,43.91,44.01,43.91,43.96,62065.0,35.8351,35.9168,35.8351,35.8759,62065.0
2018-11-14 12:20:00,43.97,44.03,43.96,43.97,169869.0,35.8841,35.9331,35.8759,35.8841,169869.0
2018-11-14 12:25:00,43.97,44.01,43.92,43.98,82462.0,35.8841,35.9168,35.8433,35.8923,82462.0
2018-11-14 12:30:00,43.98,43.99,43.87,43.91,62561.0,35.8923,35.9004,35.8025,35.8351,62561.0
2018-11-14 12:35:00,43.91,43.91,43.67,43.71,125728.0,35.8351,35.8351,35.6393,35.6719,125728.0
2018-11-14 12:40:00,43.71,43.74,43.57,43.58,128740.0,35.6719,35.6964,35.5577,35.5658,128740.0
2018-11-14 12:45:00,43.58,43.7,43.56,43.66,123515.0,35.5658,35.6638,35.5495,35.6311,123515.0
2018-11-14 12:50:00,43.66,43.7,43.57,43.62,144420.0,35.6311,35.6638,35.5577,35.5985,144420.0
2018-11-14 12:55:00,43.62,43.63,43.45,43.48,213764.0,35.5985,35.6066,35.4597,35.4842,213764.0
2018-11-14 13:00:00,43.48,43.58,43.43,43.54,120153.0,35.4842,35.5658,35.4434,35.5332,120153.0
2018-11-14 13:05:00,43.53,43.6,43.48,43.52,109117.0,35.525,35.5822,35.4842,35.5169,109117.0
2018-11-14 13:10:00,43.52,43.53,43.29,43.42,190028.0,35.5169,35.525,35.3292,35.4353,190028.0
2018-11-14 13:15:00,43.41,43.51,43.41,43.47,142614.0,35.4271,35.5087,35.4271,35.4761,142614.0
2018-11-14 13:20:00,43.47,43.54,43.42,43.42,99859.0,35.4761,35.5332,35.4353,35.4353,99859.0
2018-11-14 13:25:00,43.42,43.47,43.38,43.44,96251.0,35.4353,35.4761,35.4026,35.4516,96251.0
2018-11-14 13:30:00,43.44,43.47,43.36,43.41,75375.0,35.4516,35.4761,35.3863,35.4271,75375.0
2018-11-14 13:35:00,43.41,43.43,43.33,43.37,54365.0,35.4271,35.4434,35.3618,35.3944,54365.0
2018-11-14 13:40:00,43.38,43.38,43.14,43.15,90718.0,35.4026,35.4026,35.2067,35.2149,90718.0
2018-11-14 13:45:00,43.14,43.23,43.14,43.17,64512.0,35.2067,35.2802,35.2067,35.2312,64512.0
2018-11-14 13:50:00,43.16,43.22,43.13,43.2,129029.0,35.2231,35.272,35.1986,35.2557,129029.0
2018-11-14 13:55:00,43.2,43.3,43.2,43.27,142021.0,35.2557,35.3373,35.2557,35.3128,142021.0
2018-11-14 14:00:00,43.26,43.27,43.06,43.08,85264.0,35.3047,35.3128,35.1415,35.1578,85264.0
2018-11-14 14:05:00,43.07,43.21,43.05,43.19,110332.0,35.1496,35.2639,35.1333,35.2475,110332.0
2018-11-14 14:10:00,43.19,43.27,43.17,43.27,130759.0,35.2475,35.3128,35.2312,35.3128,130759.0
2018-11-14 14:15:00,43.27,43.56,43.27,43.44,145616.0,35.3128,35.5495,35.3128,35.4516,145616.0
2018-11-14 14:20:00,43.45,43.59,43.39,43.52,197754.0,35.4597,35.574,35.4108,35.5169,197754.0
2018-11-14 14:25:00,43.51,43.51,43.39,43.46,114943.0,35.5087,35.5087,35.4108,35.4679,114943.0
2018-11-14 14:30:00,43.45,43.54,43.32,43.35,151439.0,35.4597,35.5332,35.3536,35.3781,151439.0
2018-11-14 14:35:00,43.35,43.45,43.33,43.36,161846.0,35.3781,35.4597,35.3618,35.3863,161846.0
2018-11-14 14:40:00,43.36,43.39,43.24,43.31,87294.0,35.3863,35.4108,35.2884,35.3455,87294.0
2018-11-14 14:45:00,43.31,43.4,43.27,43.35,92183.0,35.3455,35.4189,35.3128,35.3781,92183.0
2018-11-14 14:50:00,43.35,43.59,43.33,43.56,78628.0,35.3781,35.574,35.3618,35.5495,78628.0
2018-11-14 14:55:00,43.57,43.72,43.56,43.68,120940.0,35.5577,35.6801,35.5495,35.6474,120940.0
2018-11-14 15:00:00,43.69,43.77,43.62,43.74,156881.0,35.6556,35.7209,35.5985,35.6964,156881.0
2018-11-14 15:05:00,43.74,43.92,43.73,43.84,141412.0,35.6964,35.8433,35.6882,35.778,141412.0
2018-11-14 15:10:00,43.84,43.92,43.79,43.91,145725.0,35.778,35.8433,35.7372,35.8351,145725.0
2018-11-14 15:15:00,43.92,44.04,43.88,44.02,201102.0,35.8433,35.9412,35.8107,35.9249,201102.0
2018-11-14 15:20:00,44.01,44.02,43.94,43.98,229501.0,35.9168,35.9249,35.8596,35.8923,229501.0
2018-11-14 15:25:00,43.97,44.0,43.88,43.99,157517.0,35.8841,35.9086,35.8107,35.9004,157517.0
2018-11-14 15:30:00,43.98,44.01,43.89,43.95,142451.0,35.8923,35.9168,35.8188,35.8678,142451.0
2018-11-14 15:35:00,43.95,44.05,43.93,44.03,151598.0,35.8678,35.9494,35.8515,35.9331,151598.0
2018-11-14 15:40:00,44.03,44.04,43.93,43.94,194317.0,35.9331,35.9412,35.8515,35.8596,194317.0
2018-11-14 15:45:00,43.94,44.01,43.88,43.91,243820.0,35.8596,35.9168,35.8107,35.8351,243820.0
2018-11-14 15:50:00,43.92,43.92,43.71,43.75,229004.0,35.8433,35.8433,35.6719,35.7046,229004.0
2018-11-14 15:55:00,43.75,43.86,43.67,43.86,812243.0,35.7046,35.7943,35.6393,35.7943,812243.0
2018-11-15 09:30:00,43.35,43.4,43.12,43.26,229047.0,35.3781,35.4189,35.1904,35.3047,229047.0
2018-11-15 09:35:00,43.27,43.45,43.27,43.37,160466.0,35.3128,35.4597,35.3128,35.3944,160466.0
2018-11-15 09:40:00,43.38,43.5,43.26,43.48,136009.0,35.4026,35.5005,35.3047,35.4842,136009.0
2018-11-15 09:45:00,43.49,43.67,43.32,43.61,188602.0,35.4924,35.6393,35.3536,35.5903,188602.0
2018-11-15 09:50:00,43.61,43.61,43.27,43.44,226017.0,35.5903,35.5903,35.3128,35.4516,226017.0
2018-11-15 09:55:00,43.44,43.57,43.38,43.39,253992.0,35.4516,35.5577,35.4026,35.4108,253992.0
2018-11-15 10:00:00,43.38,43.58,43.33,43.34,142651.0,35.4026,35.5658,35.3618,35.37,142651.0
2018-11-15 10:05:00,43.35,43.41,43.2,43.23,145216.0,35.3781,35.4271,35.2557,35.2802,145216.0
2018-11-15 10:10:00,43.22,43.42,43.21,43.42,97451.0,35.272,35.4353,35.2639,35.4353,97451.0
2018-11-15 10:15:00,43.41,43.46,43.37,43.41,70993.0,35.4271,35.4679,35.3944,35.4271,70993.0
2018-11-15 10:20:00,43.41,43.53,43.34,43.34,69356.0,35.4271,35.525,35.37,35.37,69356.0
2018-11-15 10:25:00,43.34,43.42,43.33,43.38,91494.0,35.37,35.4353,35.3618,35.4026,91494.0
2018-11-15 10:30:00,43.38,43.38,43.19,43.22,127060.0,35.4026,35.4026,35.2475,35.272,127060.0
2018-11-15 10:35:00,43.21,43.23,43.1,43.15,108725.0,35.2639,35.2802,35.1741,35.2149,108725.0
2018-11-15 10:40:00,43.14,43.25,43.12,43.17,74969.0,35.2067,35.2965,35.1904,35.2312,74969.0
2018-11-15 10:45:00,43.17,43.38,43.17,43.3,122448.0,35.2312,35.4026,35.2312,35.3373,122448.0
2018-11-15 10:50:00,43.29,43.47,43.27,43.42,152251.0,35.3292,35.4761,35.3128,35.4353,152251.0
2018-11-15 10:55:00,43.41,43.47,43.41,43.43,178649.0,35.4271,35.4761,35.4271,35.4434,178649.0
2018-11-15 11:00:00,43.44,43.53,43.36,43.51,127485.0,35.4516,35.525,35.3863,35.5087,127485.0
2018-11-15 11:05:00,43.51,43.67,43.5,43.57,66237.0,35.5087,35.6393,35.5005,35.5577,66237.0
2018-11-15 11:10:00,43.56,43.6,43.44,43.46,107511.0,35.5495,35.5822,35.4516,35.4679,107511.0
2018-11-15 11:15:00,43.46,43.54,43.41,43.47,128817.0,35.4679,35.5332,35.4271,35.4761,128817.0
2018-11-15 11:20:00,43.47,43.71,43.47,43.65,126725.0,35.4761,35.6719,35.4761,35.623,126725.0
2018-11-15 11:25:00,43.66,43.68,43.53,43.65,145388.0,35.6311,35.6474,35.525,35.623,145388.0
2018-11-15 11:30:00,43.66,43.8,43.63,43.77,101987.0,35.6311,35.7454,35.6066,35.7209,101987.0
2018-11-15 11:35:00,43.78,43.8,43.67,43.72,84912.0,35.729,35.7454,35.6393,35.6801,84912.0
2018-11-15 11:40:00,43.72,43.91,43.7,43.77,127267.0,35.6801,35.8351,35.6638,35.7209,127267.0
2018-11-15 11:45:00,43.77,43.9,43.77,43.85,88892.0,35.7209,35.827,35.7209,35.7862,88892.0
2018-11-15 11:50:00,43.86,44.01,43.85,43.98,96423.0,35.7943,35.9168,35.7862,35.8923,96423.0
2018-11-15 11:55:00,43.98,44.0,43.9,43.95,97412.0,35.8923,35.9086,35.827,35.8678,97412.0
2018-11-15 12:00:00,43.96,44.04,43.93,44.01,153869.0,35.8759,35.9412,35.8515,35.9168,153869.0
2018-11-15 12:05:00,44.01,44.06,43.78,43.8,184329.0,35.9168,35.9576,35.729,35.7454,184329.0
2018-11-15 12:10:00,43.79,43.9,43.78,43.84,124417.0,35.7372,35.827,35.729,35.778,124417.0
2018-11-15 12:15:00,43.83,43.9,43.8,43.83,115509.0,35.7699,35.827,35.7454,35.7699,115509.0
2018-11-15 12:20:00,43.83,43.95,43.82,43.93,48020.0,35.7699,35.8678,35.7617,35.8515,48020.0
2018-11-15 12:25:00,43.92,43.96,43.83,43.94,86904.0,35.8433,35.8759,35.7699,35.8596,86904.0
2018-11-15 12:30:00,43.95,43.95,43.8,43.87,114661.0,35.8678,35.8678,35.7454,35.8025,114661.0
2018-11-15 12:35:00,43.87,43.93,43.8,43.92,65658.0,35.8025,35.8515,35.7454,35.8433,65658.0
2018-11-15 12:40:00,43.92,43.92,43.76,43.77,44190.0,35.8433,35.8433,35.7127,35.7209,44190.0
2018-11-15 12:45:00,43.76,43.81,43.74,43.79,62317.0,35.7127,35.7535,35.6964,35.7372,62317.0
2018-11-15 12:50:00,43.79,43.83,43.66,43.67,45690.0,35.7372,35.7699,35.6311,35.6393,45690.0
2018-11-15 12:55:00,43.68,43.68,43.6,43.67,45890.0,35.6474,35.6474,35.5822,35.6393,45890.0
2018-11-15 13:00:00,43.67,43.71,43.57,43.59,57429.0,35.6393,35.6719,35.5577,35.574,57429.0
2018-11-15 13:05:00,43.6,43.63,43.42,43.43,136762.0,35.5822,35.6066,35.4353,35.4434,136762.0
2018-11-15 13:10:00,43.43,43.55,43.43,43.54,109175.0,35.4434,35.5413,35.4434,35.5332,109175.0
2018-11-15 13:15:00,43.54,43.75,43.49,43.65,254802.0,35.5332,35.7046,35.4924,35.623,254802.0
2018-11-15 13:20:00,43.65,44.04,43.65,44.01,222730.0,35.623,35.9412,35.623,35.9168,222730.0
2018-11-15 13:25:00,44.01,44.07,43.97,44.02,165996.0,35.9168,35.9657,35.8841,35.9249,165996.0
2018-11-15 13:30:00,44.04,44.12,43.96,44.11,140434.0,35.9412,36.0065,35.8759,35.9984,140434.0
2018-11-15 13:35:00,44.11,44.11,43.96,43.99,188182.0,35.9984,35.9984,35.8759,35.9004,188182.0
2018-11-15 13:40:00,43.99,44.04,43.94,44.02,81151.0,35.9004,35.9412,35.8596,35.9249,81151.0
2018-11-15 13:45:00,44.03,44.09,43.89,43.9,88623.0,35.9331,35.982,35.8188,35.827,88623.0
2018-11-15 13:50:00,43.91,44.12,43.9,44.09,113370.0,35.8351,36.0065,35.827,35.982,113370.0
2018-11-15 13:55:00,44.09,44.19,44.07,44.09,143899.0,35.982,36.0637,35.9657,35.982,143899.0
2018-11-15 14:00:00,44.09,44.15,43.99,44.04,159149.0,35.982,36.031,35.9004,35.9412,159149.0
2018-11-15 14:05:00,44.05,44.17,44.03,44.13,59429.0,35.9494,36.0473,35.9331,36.0147,59429.0
2018-11-15 14:10:00,44.12,44.12,44.04,44.08,69266.0,36.0065,36.0065,35.9412,35.9739,69266.0
2018-11-15 14:15:00,44.08,44.11,43.97,44.04,113320.0,35.9739,35.9984,35.8841,35.9412,113320.0
2018-11-15 14:20:00,44.03,44.16,44.01,44.09,146236.0,35.9331,36.0392,35.9168,35.982,146236.0
2018-11-15 14:25:00,44.1,44.29,44.09,44.29,91047.0,35.9902,36.1453,35.982,36.1453,91047.0
2018-11-15 14:30:00,44.28,44.4,44.27,44.37,142791.0,36.1371,36.235,36.1289,36.2106,142791.0
2018-11-15 14:35:00,44.37,44.37,44.2,44.25,81866.0,36.2106,36.2106,36.0718,36.1126,81866.0
2018-11-15 14:40:00,44.26,44.3,44.24,44.27,88444.0,36.1208,36.1534,36.1045,36.1289,88444.0
2018-11-15 14:45:00,44.28,44.47,44.28,44.42,244058.0,36.1371,36.2922,36.1371,36.2514,244058.0
2018-11-15 14:50:00,44.42,44.43,44.2,44.25,136743.0,36.2514,36.2595,36.0718,36.1126,136743.0
2018-11-15 14:55:00,44.25,44.27,44.17,44.25,82646.0,36.1126,36.1289,36.0473,36.1126,82646.0
2018-11-15 15:00:00,44.25,44.26,43.85,43.99,351670.0,36.1126,36.1208,35.7862,35.9004,351670.0
2018-11-15 15:05:00,43.99,44.17,43.99,44.12,210566.0,35.9004,36.0473,35.9004,36.0065,210566.0
2018-11-15 15:10:00,44.13,44.36,44.13,44.34,237142.0,36.0147,36.2024,36.0147,36.1861,237142.0
2018-11-15 15:15:00,44.35,44.37,44.15,44.16,144202.0,36.1942,36.2106,36.031,36.0392,144202.0
2018-11-15 15:20:00,44.15,44.19,43.96,44.01,257514.0,36.031,36.0637,35.8759,35.9168,257514.0
2018-11-15 15:25:00,44.0,44.12,43.99,44.04,102473.0,35.9086,36.0065,35.9004,35.9412,102473.0
2018-11-15 15:30:00,44.04,44.27,44.03,44.21,129525.0,35.9412,36.1289,35.9331,36.08,129525.0
2018-11-15 15:35:00,44.2,44.28,44.19,44.26,146116.0,36.0718,36.1371,36.0637,36.1208,146116.0
2018-11-15 15:40:00,44.25,44.27,44.16,44.19,198522.0,36.1126,36.1289,36.0392,36.0637,198522.0
2018-11-15 15:45:00,44.17,44.21,44.13,44.17,216535.0,36.0473,36.08,36.0147,36.0473,216535.0
2018-11-15 15:50:00,44.16,44.32,44.16,44.28,223075.0,36.0392,36.1697,36.0392,36.1371,223075.0
2018-11-15 15:55:00,44.27,44.31,44.16,44.3,573810.0,36.1289,36.1616,36.0392,36.1534,573810.0
2018-11-16 09:30:00,43.99,44.11,43.72,43.74,423642.0,35.9004,35.9984,35.6801,35.6964,423642.0
2018-11-16 09:35:00,43.75,43.79,43.47,43.64,133207.0,35.7046,35.7372,35.4761,35.6148,133207.0
2018-11-16 09:40:00,43.64,43.91,43.61,43.77,157142.0,35.6148,35.8351,35.5903,35.7209,157142.0
2018-11-16 09:45:00,43.78,43.9,43.7,43.84,152381.0,35.729,35.827,35.6638,35.778,152381.0
2018-11-16 09:50:00,43.84,43.9,43.75,43.86,66749.0,35.778,35.827,35.7046,35.7943,66749.0
2018-11-16 09:55:00,43.85,43.89,43.71,43.87,106855.0,35.7862,35.8188,35.6719,35.8025,106855.0
2018-11-16 10:00:00,43.86,43.97,43.83,43.95,165785.0,35.7943,35.8841,35.7699,35.8678,165785.0
2018-11-16 10:05:00,43.94,43.97,43.86,43.94,101909.0,35.8596,35.8841,35.7943,35.8596,101909.0
2018-11-16 10:10:00,43.95,43.96,43.86,43.94,101938.0,35.8678,35.8759,35.7943,35.8596,101938.0
2018-11-16 10:15:00,43.95,44.08,43.94,44.01,97100.0,35.8678,35.9739,35.8596,35.9168,97100.0
2018-11-16 10:20:00,44.01,44.04,43.97,44.0,64101.0,35.9168,35.9412,35.8841,35.9086,64101.0
2018-11-16 10:25:00,44.0,44.06,43.94,43.99,95545.0,35.9086,35.9576,35.8596,35.9004,95545.0
2018-11-16 10:30:00,44.0,44.19,43.98,44.16,143316.0,35.9086,36.0637,35.8923,36.0392,143316.0
2018-11-16 10:35:00,44.16,44.23,44.13,44.13,84796.0,36.0392,36.0963,36.0147,36.0147,84796.0
2018-11-16 10:40:00,44.13,44.19,44.1,44.13,93346.0,36.0147,36.0637,35.9902,36.0147,93346.0
2018-11-16 10:45:00,44.13,44.16,44.07,44.11,53733.0,36.0147,36.0392,35.9657,35.9984,53733.0
2018-11-16 10:50:00,44.11,44.13,44.03,44.12,78263.0,35.9984,36.0147,35.9331,36.0065,78263.0
2018-11-16 10:55:00,44.12,44.19,44.08,44.1,101438.0,36.0065,36.0637,35.9739,35.9902,101438.0
2018-11-16 11:00:00,44.1,44.13,44.03,44.06,78265.0,35.9902,36.0147,35.9331,35.9576,78265.0
2018-11-16 11:05:00,44.07,44.14,44.06,44.08,47708.0,35.9657,36.0228,35.9576,35.9739,47708.0
2018-11-16 11:10:00,44.08,44.1,43.97,44.02,67424.0,35.9739,35.9902,35.8841,35.9249,67424.0
2018-11-16 11:15:00,44.01,44.05,44.0,44.0,65132.0,35.9168,35.9494,35.9086,35.9086,65132.0
2018-11-16 11:20:00,44.0,44.0,43.92,43.98,62248.0,35.9086,35.9086,35.8433,35.8923,62248.0
2018-11-16 11:25:00,43.97,44.05,43.96,44.01,64176.0,35.8841,35.9494,35.8759,35.9168,64176.0
2018-11-16 11:30:00,44.01,44.05,43.95,44.01,72110.0,35.9168,35.9494,35.8678,35.9168,72110.0
2018-11-16 11:35:00,44.01,44.08,44.01,44.05,48528.0,35.9168,35.9739,35.9168,35.9494,48528.0
2018-11-16 11:40:00,44.04,44.05,43.95,44.0,32003.0,35.9412,35.9494,35.8678,35.9086,32003.0
2018-11-16 11:45:00,43.99,44.02,43.98,43.98,38199.0,35.9004,35.9249,35.8923,35.8923,38199.0
2018-11-16 11:50:00,43.99,44.0,43.85,43.89,121061.0,35.9004,35.9086,35.7862,35.8188,121061.0
2018-11-16 11:55:00,43.9,43.95,43.89,43.9,96180.0,35.827,35.8678,35.8188,35.827,96180.0
2018-11-16 12:00:00,43.9,43.93,43.82,43.84,56474.0,35.827,35.8515,35.7617,35.778,56474.0
2018-11-16 12:05:00,43.84,43.94,43.81,43.94,74056.0,35.778,35.8596,35.7535,35.8596,74056.0
2018-11-16 12:10:00,43.94,43.95,43.89,43.91,67565.0,35.8596,35.8678,35.8188,35.8351,67565.0
2018-11-16 12:15:00,43.9,43.93,43.83,43.9,88825.0,35.827,35.8515,35.7699,35.827,88825.0
2018-11-16 12:20:00,43.9,43.96,43.88,43.96,45312.0,35.827,35.8759,35.8107,35.8759,45312.0
2018-11-16 12:25:00,43.96,43.96,43.81,43.82,50431.0,35.8759,35.8759,35.7535,35.7617,50431.0
2018-11-16 12:30:00,43.83,43.96,43.78,43.95,70696.0,35.7699,35.8759,35.729,35.8678,70696.0
2018-11-16 12:35:00,43.95,44.12,43.94,44.07,182311.0,35.8678,36.0065,35.8596,35.9657,182311.0
2018-11-16 12:40:00,44.07,44.15,44.04,44.05,99863.0,35.9657,36.031,35.9412,35.9494,99863.0
2018-11-16 12:45:00,44.04,44.32,44.03,44.29,194623.0,35.9412,36.1697,35.9331,36.1453,194623.0
2018-11-16 12:50:00,44.29,44.29,44.15,44.15,140855.0,36.1453,36.1453,36.031,36.031,140855.0
2018-11-16 12:55:00,44.16,44.16,44.08,44.1,49354.0,36.0392,36.0392,35.9739,35.9902,49354.0
2018-11-16 13:00:00,44.1,44.15,44.03,44.06,70001.0,35.9902,36.031,35.9331,35.9576,70001.0
2018-11-16 13:05:00,44.05,44.06,43.87,43.93,93057.0,35.9494,35.9576,35.8025,35.8515,93057.0
2018-11-16 13:10:00,43.95,44.01,43.95,43.99,58964.0,35.8678,35.9168,35.8678,35.9004,58964.0
2018-11-16 13:15:00,43.99,44.03,43.97,43.99,58722.0,35.9004,35.9331,35.8841,35.9004,58722.0
2018-11-16 13:20:00,43.98,43.99,43.92,43.96,42435.0,35.8923,35.9004,35.8433,35.8759,42435.0
2018-11-16 13:25:00,43.96,44.0,43.9,43.98,39155.0,35.8759,35.9086,35.827,35.8923,39155.0
2018-11-16 13:30:00,43.99,43.99,43.91,43.94,60197.0,35.9004,35.9004,35.8351,35.8596,60197.0
2018-11-16 13:35:00,43.93,43.96,43.89,43.94,41526.0,35.8515,35.8759,35.8188,35.8596,41526.0
2018-11-16 13:40:00,43.94,43.96,43.8,43.87,94502.0,35.8596,35.8759,35.7454,35.8025,94502.0
2018-11-16 13:45:00,43.88,43.88,43.82,43.86,58928.0,35.8107,35.8107,35.7617,35.7943,58928.0
2018-11-16 13:50:00,43.86,43.91,43.82,43.85,50573.0,35.7943,35.8351,35.7617,35.7862,50573.0
2018-11-16 13:55:00,43.85,43.93,43.85,43.9,39874.0,35.7862,35.8515,35.7862,35.827,39874.0
2018-11-16 14:00:00,43.89,43.95,43.88,43.92,104059.0,35.8188,35.8678,35.8107,35.8433,104059.0
2018-11-16 14:05:00,43.92,43.98,43.91,43.91,42792.0,35.8433,35.8923,35.8351,35.8351,42792.0
2018-11-16 14:10:00,43.93,43.96,43.87,43.87,71765.0,35.8515,35.8759,35.8025,35.8025,71765.0
2018-11-16 14:15:00,43.88,43.95,43.84,43.94,54589.0,35.8107,35.8678,35.778,35.8596,54589.0
2018-11-16 14:20:00,43.95,43.96,43.9,43.9,37331.0,35.8678,35.8759,35.827,35.827,37331.0
2018-11-16 14:25:00,43.9,44.06,43.88,44.03,49018.0,35.827,35.9576,35.8107,35.9331,49018.0
2018-11-16 14:30:00,44.03,44.08,44.03,44.06,40737.0,35.9331,35.9739,35.9331,35.9576,40737.0
2018-11-16 14:35:00,44.06,44.09,44.03,44.06,38425.0,35.9576,35.982,35.9331,35.9576,38425.0
2018-11-16 14:40:00,44.06,44.06,43.98,43.98,62270.0,35.9576,35.9576,35.8923,35.8923,62270.0
2018-11-16 14:45:00,43.98,44.06,43.98,44.05,51831.0,35.8923,35.9576,35.8923,35.9494,51831.0
2018-11-16 14:50:00,44.05,44.07,43.99,44.03,38059.0,35.9494,35.9657,35.9004,35.9331,38059.0
2018-11-16 14:55:00,44.02,44.02,43.95,43.97,58362.0,35.9249,35.9249,35.8678,35.8841,58362.0
2018-11-16 15:00:00,43.98,44.07,43.98,44.04,107404.0,35.8923,35.9657,35.8923,35.9412,107404.0
2018-11-16 15:05:00,44.04,44.06,43.97,44.03,96718.0,35.9412,35.9576,35.8841,35.9331,96718.0
2018-11-16 15:10:00,44.03,44.1,44.03,44.08,71090.0,35.9331,35.9902,35.9331,35.9739,71090.0
2018-11-16 15:15:00,44.08,44.15,44.07,44.12,129652.0,35.9739,36.031,35.9657,36.0065,129652.0
2018-11-16 15:20:00,44.13,44.2,44.09,44.2,119249.0,36.0147,36.0718,35.982,36.0718,119249.0
2018-11-16 15:25:00,44.2,44.3,44.19,44.26,166431.0,36.0718,36.1534,36.0637,36.1208,166431.0
2018-11-16 15:30:00,44.25,44.27,44.21,44.24,196315.0,36.1126,36.1289,36.08,36.1045,196315.0
2018-11-16 15:35:00,44.25,44.34,44.24,44.32,103819.0,36.1126,36.1861,36.1045,36.1697,103819.0
2018-11-16 15:40:00,44.32,44.33,44.23,44.23,159032.0,36.1697,36.1779,36.0963,36.0963,159032.0
2018-11-16 15:45:00,44.24,44.27,44.13,44.18,242906.0,36.1045,36.1289,36.0147,36.0555,242906.0
2018-11-16 15:50:00,44.18,44.2,44.11,44.15,193055.0,36.0555,36.0718,35.9984,36.031,193055.0
2018-11-16 15:55:00,44.14,44.18,44.08,44.13,608636.0,36.0228,36.0555,35.9739,36.0147,608636.0
2018-11-19 09:30:00,44.17,44.34,44.04,44.14,200089.0,36.0473,36.1861,35.9412,36.0228,200089.0
2018-11-19 09:35:00,44.15,44.38,44.14,44.35,218079.0,36.031,36.2187,36.0228,36.1942,218079.0
2018-11-19 09:40:00,44.34,44.55,44.3,44.48,174814.0,36.1861,36.3574,36.1534,36.3003,174814.0
2018-11-19 09:45:00,44.47,44.47,44.26,44.38,162166.0,36.2922,36.2922,36.1208,36.2187,162166.0
2018-11-19 09:50:00,44.38,44.39,44.19,44.21,90707.0,36.2187,36.2269,36.0637,36.08,90707.0
2018-11-19 09:55:00,44.21,44.39,44.2,44.38,79495.0,36.08,36.2269,36.0718,36.2187,79495.0
2018-11-19 10:00:00,44.38,44.46,44.31,44.41,149901.0,36.2187,36.284,36.1616,36.2432,149901.0
2018-11-19 10:05:00,44.41,44.42,44.28,44.34,111337.0,36.2432,36.2514,36.1371,36.1861,111337.0
2018-11-19 10:10:00,44.33,44.56,44.28,44.52,94182.0,36.1779,36.3656,36.1371,36.333,94182.0
2018-11-19 10:15:00,44.52,44.58,44.41,44.41,119016.0,36.333,36.3819,36.2432,36.2432,119016.0
2018-11-19 10:20:00,44.41,44.44,44.25,44.3,86156.0,36.2432,36.2677,36.1126,36.1534,86156.0
2018-11-19 10:25:00,44.3,44.45,44.3,44.41,56496.0,36.1534,36.2758,36.1534,36.2432,56496.0
2018-11-19 10:30:00,44.41,44.47,44.31,44.37,75084.0,36.2432,36.2922,36.1616,36.2106,75084.0
2018-11-19 10:35:00,44.37,44.55,44.37,44.53,95223.0,36.2106,36.3574,36.2106,36.3411,95223.0
2018-11-19 10:40:00,44.52,44.58,44.5,44.54,65180.0,36.333,36.3819,36.3166,36.3493,65180.0
2018-11-19 10:45:00,44.55,44.65,44.53,44.61,72072.0,36.3574,36.4391,36.3411,36.4064,72072.0
2018-11-19 10:50:00,44.61,44.67,44.59,44.61,84602.0,36.4064,36.4554,36.3901,36.4064,84602.0
2018-11-19 10:55:00,44.61,44.63,44.54,44.62,60543.0,36.4064,36.4227,36.3493,36.4146,60543.0
2018-11-19 11:00:00,44.62,44.66,44.49,44.57,165498.0,36.4146,36.4472,36.3085,36.3738,165498.0
2018-11-19 11:05:00,44.57,44.79,44.56,44.79,126147.0,36.3738,36.5533,36.3656,36.5533,126147.0
2018-11-19 11:10:00,44.77,44.78,44.61,44.62,75424.0,36.537,36.5452,36.4064,36.4146,75424.0
2018-11-19 11:15:00,44.62,44.68,44.59,44.65,68742.0,36.4146,36.4635,36.3901,36.4391,68742.0
2018-11-19 11:20:00,44.66,44.66,44.56,44.58,87414.0,36.4472,36.4472,36.3656,36.3819,87414.0
2018-11-19 11:25:00,44.58,44.58,44.44,44.49,96031.0,36.3819,36.3819,36.2677,36.3085,96031.0
2018-11-19 11:30:00,44.48,44.51,44.43,44.47,88560.0,36.3003,36.3248,36.2595,36.2922,88560.0
2018-11-19 11:35:00,44.46,44.56,44.45,44.47,56024.0,36.284,36.3656,36.2758,36.2922,56024.0
2018-11-19 11:40:00,44.46,44.47,44.37,44.47,79159.0,36.284,36.2922,36.2106,36.2922,79159.0
2018-11-19 11:45:00,44.47,44.48,44.36,44.36,68430.0,36.2922,36.3003,36.2024,36.2024,68430.0
2018-11-19 11:50:00,44.36,44.39,44.11,44.19,145315.0,36.2024,36.2269,35.9984,36.0637,145315.0
2018-11-19 11:55:00,44.18,44.28,44.16,44.26,93098.0,36.0555,36.1371,36.0392,36.1208,93098.0
2018-11-19 12:00:00,44.26,44.3,44.15,44.17,96091.0,36.1208,36.1534,36.031,36.0473,96091.0
2018-11-19 12:05:00,44.18,44.22,44.05,44.15,86326.0,36.0555,36.0881,35.9494,36.031,86326.0
2018-11-19 12:10:00,44.14,44.27,44.14,44.16,100811.0,36.0228,36.1289,36.0228,36.0392,100811.0
2018-11-19 12:15:00,44.16,44.22,44.1,44.22,87222.0,36.0392,36.0881,35.9902,36.0881,87222.0
2018-11-19 12:20:00,44.21,44.28,44.19,44.19,98049.0,36.08,36.1371,36.0637,36.0637,98049.0
2018-11-19 12:25:00,44.19,44.27,44.13,44.24,73777.0,36.0637,36.1289,36.0147,36.1045,73777.0
2018-11-19 12:30:00,44.23,44.23,44.1,44.13,81570.0,36.0963,36.0963,35.9902,36.0147,81570.0
2018-11-19 12:35:00,44.12,44.31,44.11,44.3,76272.0,36.0065,36.1616,35.9984,36.1534,76272.0
2018-11-19 12:40:00,44.31,44.39,44.28,44.37,49868.0,36.1616,36.2269,36.1371,36.2106,49868.0
2018-11-19 12:45:00,44.37,44.39,44.33,44.36,49535.0,36.2106,36.2269,36.1779,36.2024,49535.0
2018-11-19 12:50:00,44.35,44.38,44.27,44.35,78036.0,36.1942,36.2187,36.1289,36.1942,78036.0
2018-11-19 12:55:00,44.35,44.44,44.31,44.41,55930.0,36.1942,36.2677,36.1616,36.2432,55930.0
2018-11-19 13:00:00,44.42,44.43,44.34,44.37,60288.0,36.2514,36.2595,36.1861,36.2106,60288.0
2018-11-19 13:05:00,44.38,44.44,44.2,44.22,66855.0,36.2187,36.2677,36.0718,36.0881,66855.0
2018-11-19 13:10:00,44.21,44.33,44.21,44.28,57973.0,36.08,36.1779,36.08,36.1371,57973.0
2018-11-19 13:15:00,44.28,44.29,44.14,44.28,100420.0,36.1371,36.1453,36.0228,36.1371,100420.0
2018-11-19 13:20:00,44.28,44.32,44.22,44.24,78065.0,36.1371,36.1697,36.0881,36.1045,78065.0
2018-11-19 13:25:00,44.23,44.27,44.21,44.23,41941.0,36.0963,36.1289,36.08,36.0963,41941.0
2018-11-19 13:30:00,44.23,44.25,44.09,44.11,98711.0,36.0963,36.1126,35.982,35.9984,98711.0
2018-11-19 13:35:00,44.1,44.34,44.09,44.33,79315.0,35.9902,36.1861,35.982,36.1779,79315.0
2018-11-19 13:40:00,44.34,44.36,44.28,44.35,62447.0,36.1861,36.2024,36.1371,36.1942,62447.0
2018-11-19 13:45:00,44.35,44.37,44.24,44.27,44175.0,36.1942,36.2106,36.1045,36.1289,44175.0
2018-11-19 13:50:00,44.28,44.29,44.18,44.2,61602.0,36.1371,36.1453,36.0555,36.0718,61602.0
2018-11-19 13:55:00,44.2,44.23,44.15,44.15,73909.0,36.0718,36.0963,36.031,36.031,73909.0
2018-11-19 14:00:00,44.16,44.16,44.06,44.07,83058.0,36.0392,36.0392,35.9576,35.9657,83058.0
2018-11-19 14:05:00,44.08,44.18,44.05,44.15,70645.0,35.9739,36.0555,35.9494,36.031,70645.0
2018-11-19 14:10:00,44.14,44.14,44.08,44.11,44424.0,36.0228,36.0228,35.9739,35.9984,44424.0
2018-11-19 14:15:00,44.12,44.21,44.08,44.17,51125.0,36.0065,36.08,35.9739,36.0473,51125.0
2018-11-19 14:20:00,44.18,44.21,44.12,44.21,54648.0,36.0555,36.08,36.0065,36.08,54648.0
2018-11-19 14:25:00,44.21,44.29,44.19,44.24,62885.0,36.08,36.1453,36.0637,36.1045,62885.0
2018-11-19 14:30:00,44.23,44.26,44.13,44.21,166495.0,36.0963,36.1208,36.0147,36.08,166495.0
2018-11-19 14:35:00,44.21,44.4,44.19,44.4,118982.0,36.08,36.235,36.0637,36.235,118982.0
2018-11-19 14:40:00,44.4,44.41,44.34,44.36,97121.0,36.235,36.2432,36.1861,36.2024,97121.0
2018-11-19 14:45:00,44.36,44.47,44.32,44.45,82429.0,36.2024,36.2922,36.1697,36.2758,82429.0
2018-11-19 14:50:00,44.45,44.51,44.42,44.5,92989.0,36.2758,36.3248,36.2514,36.3166,92989.0
2018-11-19 14:55:00,44.51,44.55,44.46,44.51,81157.0,36.3248,36.3574,36.284,36.3248,81157.0
2018-11-19 15:00:00,44.51,44.56,44.44,44.54,82333.0,36.3248,36.3656,36.2677,36.3493,82333.0
2018-11-19 15:05:00,44.54,44.6,44.51,44.54,89620.0,36.3493,36.3983,36.3248,36.3493,89620.0
2018-11-19 15:10:00,44.54,44.7,44.52,44.66,91041.0,36.3493,36.4799,36.333,36.4472,91041.0
2018-11-19 15:15:00,44.66,44.67,44.57,44.57,145852.0,36.4472,36.4554,36.3738,36.3738,145852.0
2018-11-19 15:20:00,44.58,44.64,44.58,44.6,71295.0,36.3819,36.4309,36.3819,36.3983,71295.0
2018-11-19 15:25:00,44.6,44.61,44.47,44.52,99317.0,36.3983,36.4064,36.2922,36.333,99317.0
2018-11-19 15:30:00,44.52,44.54,44.4,44.41,173244.0,36.333,36.3493,36.235,36.2432,173244.0
2018-11-19 15:35:00,44.41,44.45,44.36,44.41,190271.0,36.2432,36.2758,36.2024,36.2432,190271.0
2018-11-19 15:40:00,44.4,44.4,44.28,44.3,168488.0,36.235,36.235,36.1371,36.1534,168488.0
2018-11-19 15:45:00,44.3,44.33,44.25,44.31,277303.0,36.1534,36.1779,36.1126,36.1616,277303.0
2018-11-19 15:50:00,44.31,44.37,44.28,44.35,215762.0,36.1616,36.2106,36.1371,36.1942,215762.0
2018-11-19 15:55:00,44.35,44.44,44.34,44.42,437628.0,36.1942,36.2677,36.1861,36.2514,437628.0
2018-11-20 09:30:00,43.89,44.01,43.68,43.73,340805.0,35.8188,35.9168,35.6474,35.6882,340805.0
2018-11-20 09:35:00,43.75,43.77,43.35,43.41,340622.0,35.7046,35.7209,35.3781,35.4271,340622.0
2018-11-20 09:40:00,43.41,43.42,43.18,43.26,343328.0,35.4271,35.4353,35.2394,35.3047,343328.0
2018-11-20 09:45:00,43.25,43.25,43.02,43.04,186500.0,35.2965,35.2965,35.1088,35.1251,186500.0
2018-11-20 09:50:00,43.04,43.04,42.73,42.93,220115.0,35.1251,35.1251,34.8721,35.0354,220115.0
2018-11-20 09:55:00,42.93,42.95,42.73,42.94,295054.0,35.0354,35.0517,34.8721,35.0435,295054.0
2018-11-20 10:00:00,42.94,43.08,42.86,42.91,167563.0,35.0435,35.1578,34.9782,35.019,167563.0
2018-11-20 10:05:00,42.9,42.91,42.75,42.78,119312.0,35.0109,35.019,34.8885,34.9129,119312.0
2018-11-20 10:10:00,42.78,42.8,42.6,42.6,277685.0,34.9129,34.9293,34.766,34.766,277685.0
2018-11-20 10:15:00,42.6,42.74,42.54,42.74,366425.0,34.766,34.8803,34.7171,34.8803,366425.0
2018-11-20 10:20:00,42.73,42.96,42.72,42.92,317077.0,34.8721,35.0598,34.864,35.0272,317077.0
2018-11-20 10:25:00,42.92,43.12,42.9,43.11,184588.0,35.0272,35.1904,35.0109,35.1823,184588.0
2018-11-20 10:30:00,43.1,43.18,42.96,42.99,147404.0,35.1741,35.2394,35.0598,35.0843,147404.0
2018-11-20 10:35:00,42.99,43.15,42.98,43.15,139635.0,35.0843,35.2149,35.0762,35.2149,139635.0
2018-11-20 10:40:00,43.15,43.51,43.14,43.5,438602.0,35.2149,35.5087,35.2067,35.5005,438602.0
2018-11-20 10:45:00,43.5,43.51,43.21,43.26,207706.0,35.5005,35.5087,35.2639,35.3047,207706.0
2018-11-20 10:50:00,43.26,43.59,43.24,43.54,140130.0,35.3047,35.574,35.2884,35.5332,140130.0
2018-11-20 10:55:00,43.53,43.61,43.5,43.58,163199.0,35.525,35.5903,35.5005,35.5658,163199.0
2018-11-20 11:00:00,43.58,43.64,43.51,43.52,176901.0,35.5658,35.6148,35.5087,35.5169,176901.0
2018-11-20 11:05:00,43.52,43.69,43.51,43.64,185122.0,35.5169,35.6556,35.5087,35.6148,185122.0
2018-11-20 11:10:00,43.64,43.69,43.5,43.51,119086.0,35.6148,35.6556,35.5005,35.5087,119086.0
2018-11-20 11:15:00,43.51,43.51,43.25,43.26,171370.0,35.5087,35.5087,35.2965,35.3047,171370.0
2018-11-20 11:20:00,43.26,43.31,43.16,43.17,175359.0,35.3047,35.3455,35.2231,35.2312,175359.0
2018-11-20 11:25:00,43.17,43.2,43.04,43.05,126591.0,35.2312,35.2557,35.1251,35.1333,126591.0
2018-11-20 11:30:00,43.06,43.07,42.95,42.96,158532.0,35.1415,35.1496,35.0517,35.0598,158532.0
2018-11-20 11:35:00,42.97,43.09,42.95,43.09,117553.0,35.068,35.1659,35.0517,35.1659,117553.0
2018-11-20 11:40:00,43.09,43.15,43.0,43.11,92318.0,35.1659,35.2149,35.0925,35.1823,92318.0
2018-11-20 11:45:00,43.12,43.26,43.12,43.22,126193.0,35.1904,35.3047,35.1904,35.272,126193.0
2018-11-20 11:50:00,43.23,43.36,43.21,43.35,192057.0,35.2802,35.3863,35.2639,35.3781,192057.0
2018-11-20 11:55:00,43.34,43.39,43.29,43.36,74342.0,35.37,35.4108,35.3292,35.3863,74342.0
2018-11-20 12:00:00,43.37,43.48,43.29,43.46,90652.0,35.3944,35.4842,35.3292,35.4679,90652.0
2018-11-20 12:05:00,43.45,43.45,43.33,43.34,109415.0,35.4597,35.4597,35.3618,35.37,109415.0
2018-11-20 12:10:00,43.33,43.35,43.24,43.27,106428.0,35.3618,35.3781,35.2884,35.3128,106428.0
2018-11-20 12:15:00,43.27,43.29,43.19,43.2,67003.0,35.3128,35.3292,35.2475,35.2557,67003.0
2018-11-20 12:20:00,43.2,43.21,43.14,43.16,114590.0,35.2557,35.2639,35.2067,35.2231,114590.0
2018-11-20 12:25:00,43.15,43.27,43.13,43.21,112138.0,35.2149,35.3128,35.1986,35.2639,112138.0
2018-11-20 12:30:00,43.21,43.27,43.11,43.12,109346.0,35.2639,35.3128,35.1823,35.1904,109346.0
2018-11-20 12:35:00,43.11,43.19,43.08,43.12,98099.0,35.1823,35.2475,35.1578,35.1904,98099.0
2018-11-20 12:40:00,43.12,43.14,43.04,43.06,67294.0,35.1904,35.2067,35.1251,35.1415,67294.0
2018-11-20 12:45:00,43.05,43.07,42.95,43.02,77514.0,35.1333,35.1496,35.0517,35.1088,77514.0
2018-11-20 12:50:00,43.02,43.09,43.0,43.01,69202.0,35.1088,35.1659,35.0925,35.1006,69202.0
2018-11-20 12:55:00,43.01,43.03,42.93,43.01,139656.0,35.1006,35.117,35.0354,35.1006,139656.0
2018-11-20 13:00:00,43.01,43.05,42.97,42.98,102789.0,35.1006,35.1333,35.068,35.0762,102789.0
2018-11-20 13:05:00,42.99,43.08,42.98,43.05,71844.0,35.0843,35.1578,35.0762,35.1333,71844.0
2018-11-20 13:10:00,43.06,43.1,42.99,43.08,53899.0,35.1415,35.1741,35.0843,35.1578,53899.0
2018-11-20 13:15:00,43.07,43.14,43.01,43.02,104077.0,35.1496,35.2067,35.1006,35.1088,104077.0
2018-11-20 13:20:00,43.02,43.02,42.97,42.97,84649.0,35.1088,35.1088,35.068,35.068,84649.0
2018-11-20 13:25:00,42.97,43.07,42.92,43.06,149241.0,35.068,35.1496,35.0272,35.1415,149241.0
2018-11-20 13:30:00,43.06,43.18,43.05,43.16,101745.0,35.1415,35.2394,35.1333,35.2231,101745.0
2018-11-20 13:35:00,43.17,43.18,43.12,43.15,62510.0,35.2312,35.2394,35.1904,35.2149,62510.0
2018-11-20 13:40:00,43.15,43.31,43.11,43.24,99009.0,35.2149,35.3455,35.1823,35.2884,99009.0
2018-11-20 13:45:00,43.24,43.26,43.17,43.22,53685.0,35.2884,35.3047,35.2312,35.272,53685.0
2018-11-20 13:50:00,43.21,43.21,43.09,43.12,79476.0,35.2639,35.2639,35.1659,35.1904,79476.0
2018-11-20 13:55:00,43.11,43.13,42.99,42.99,129043.0,35.1823,35.1986,35.0843,35.0843,129043.0
2018-11-20 14:00:00,42.99,43.03,42.98,42.99,166301.0,35.0843,35.117,35.0762,35.0843,166301.0
2018-11-20 14:05:00,42.99,43.0,42.91,42.93,146175.0,35.0843,35.0925,35.019,35.0354,146175.0
2018-11-20 14:10:00,42.93,43.12,42.91,43.1,86690.0,35.0354,35.1904,35.019,35.1741,86690.0
2018-11-20 14:15:00,43.09,43.18,43.08,43.12,49699.0,35.1659,35.2394,35.1578,35.1904,49699.0
2018-11-20 14:20:00,43.11,43.13,43.01,43.05,56264.0,35.1823,35.1986,35.1006,35.1333,56264.0
2018-11-20 14:25:00,43.05,43.08,42.99,43.01,62164.0,35.1333,35.1578,35.0843,35.1006,62164.0
2018-11-20 14:30:00,43.02,43.27,42.99,43.24,128308.0,35.1088,35.3128,35.0843,35.2884,128308.0
2018-11-20 14:35:00,43.24,43.29,43.15,43.18,56509.0,35.2884,35.3292,35.2149,35.2394,56509.0
2018-11-20 14:40:00,43.18,43.19,43.04,43.05,73435.0,35.2394,35.2475,35.1251,35.1333,73435.0
2018-11-20 14:45:00,43.06,43.11,43.02,43.05,65136.0,35.1415,35.1823,35.1088,35.1333,65136.0
2018-11-20 14:50:00,43.05,43.13,43.03,43.04,71536.0,35.1333,35.1986,35.117,35.1251,71536.0
2018-11-20 14:55:00,43.04,43.1,43.0,43.03,91354.0,35.1251,35.1741,35.0925,35.117,91354.0
2018-11-20 15:00:00,43.04,43.15,42.91,42.92,144083.0,35.1251,35.2149,35.019,35.0272,144083.0
2018-11-20 15:05:00,42.93,42.99,42.85,42.99,183577.0,35.0354,35.0843,34.9701,35.0843,183577.0
2018-11-20 15:10:00,42.98,43.0,42.9,42.92,124326.0,35.0762,35.0925,35.0109,35.0272,124326.0
2018-11-20 15:15:00,42.92,43.08,42.87,43.05,127876.0,35.0272,35.1578,34.9864,35.1333,127876.0
2018-11-20 15:20:00,43.05,43.15,43.04,43.09,144342.0,35.1333,35.2149,35.1251,35.1659,144342.0
2018-11-20 15:25:00,43.08,43.2,43.01,43.14,159070.0,35.1578,35.2557,35.1006,35.2067,159070.0
2018-11-20 15:30:00,43.14,43.15,43.07,43.13,160635.0,35.2067,35.2149,35.1496,35.1986,160635.0
2018-11-20 15:35:00,43.12,43.19,43.1,43.17,227231.0,35.1904,35.2475,35.1741,35.2312,227231.0
2018-11-20 15:40:00,43.17,43.23,43.12,43.16,354851.0,35.2312,35.2802,35.1904,35.2231,354851.0
2018-11-20 15:45:00,43.15,43.16,43.06,43.11,251366.0,35.2149,35.2231,35.1415,35.1823,251366.0
2018-11-20 15:50:00,43.11,43.14,43.03,43.06,333870.0,35.1823,35.2067,35.117,35.1415,333870.0
2018-11-20 15:55:00,43.06,43.13,43.04,43.08,776254.0,35.1415,35.1986,35.1251,35.1578,776254.0
2018-11-21 09:30:00,43.29,43.4,43.15,43.31,225153.0,35.3292,35.4189,35.2149,35.3455,225153.0
2018-11-21 09:35:00,43.32,43.43,43.28,43.39,158411.0,35.3536,35.4434,35.321,35.4108,158411.0
2018-11-21 09:40:00,43.39,43.6,43.33,43.59,173318.0,35.4108,35.5822,35.3618,35.574,173318.0
2018-11-21 09:45:00,43.6,43.84,43.58,43.84,163876.0,35.5822,35.778,35.5658,35.778,163876.0
2018-11-21 09:50:00,43.84,43.84,43.62,43.62,126788.0,35.778,35.778,35.5985,35.5985,126788.0
2018-11-21 09:55:00,43.62,43.63,43.51,43.57,111593.0,35.5985,35.6066,35.5087,35.5577,111593.0
2018-11-21 10:00:00,43.57,43.77,43.56,43.76,129393.0,35.5577,35.7209,35.5495,35.7127,129393.0
2018-11-21 10:05:00,43.78,43.8,43.69,43.73,118607.0,35.729,35.7454,35.6556,35.6882,118607.0
2018-11-21 10:10:00,43.73,43.75,43.61,43.65,89220.0,35.6882,35.7046,35.5903,35.623,89220.0
2018-11-21 10:15:00,43.65,43.75,43.63,43.73,80715.0,35.623,35.7046,35.6066,35.6882,80715.0
2018-11-21 10:20:00,43.72,43.72,43.61,43.7,75937.0,35.6801,35.6801,35.5903,35.6638,75937.0
2018-11-21 10:25:00,43.71,43.86,43.71,43.85,84953.0,35.6719,35.7943,35.6719,35.7862,84953.0
2018-11-21 10:30:00,43.85,43.85,43.69,43.77,68995.0,35.7862,35.7862,35.6556,35.7209,68995.0
2018-11-21 10:35:00,43.77,43.9,43.76,43.87,99101.0,35.7209,35.827,35.7127,35.8025,99101.0
2018-11-21 10:40:00,43.87,43.94,43.8,43.8,49155.0,35.8025,35.8596,35.7454,35.7454,49155.0
2018-11-21 10:45:00,43.8,43.81,43.68,43.72,127237.0,35.7454,35.7535,35.6474,35.6801,127237.0
2018-11-21 10:50:00,43.72,43.74,43.65,43.71,64868.0,35.6801,35.6964,35.623,35.6719,64868.0
2018-11-21 10:55:00,43.72,43.78,43.7,43.75,93525.0,35.6801,35.729,35.6638,35.7046,93525.0
2018-11-21 11:00:00,43.75,43.83,43.7,43.81,78105.0,35.7046,35.7699,35.6638,35.7535,78105.0
2018-11-21 11:05:00,43.81,43.88,43.81,43.83,60225.0,35.7535,35.8107,35.7535,35.7699,60225.0
2018-11-21 11:10:00,43.84,43.96,43.83,43.93,52727.0,35.778,35.8759,35.7699,35.8515,52727.0
2018-11-21 11:15:00,43.94,44.05,43.88,44.04,63052.0,35.8596,35.9494,35.8107,35.9412,63052.0
2018-11-21 11:20:00,44.04,44.07,44.02,44.06,47470.0,35.9412,35.9657,35.9249,35.9576,47470.0
2018-11-21 11:25:00,44.07,44.09,43.98,44.01,56697.0,35.9657,35.982,35.8923,35.9168,56697.0
2018-11-21 11:30:00,44.01,44.1,44.01,44.04,61534.0,35.9168,35.9902,35.9168,35.9412,61534.0
2018-11-21 11:35:00,44.03,44.06,44.0,44.04,38305.0,35.9331,35.9576,35.9086,35.9412,38305.0
2018-11-21 11:40:00,44.03,44.07,44.01,44.06,54765.0,35.9331,35.9657,35.9168,35.9576,54765.0
2018-11-21 11:45:00,44.05,44.12,44.01,44.12,67475.0,35.9494,36.0065,35.9168,36.0065,67475.0
2018-11-21 11:50:00,44.11,44.19,44.07,44.18,71937.0,35.9984,36.0637,35.9657,36.0555,71937.0
2018-11-21 11:55:00,44.18,44.2,44.12,44.2,94832.0,36.0555,36.0718,36.0065,36.0718,94832.0
2018-11-21 12:00:00,44.21,44.22,44.1,44.12,40284.0,36.08,36.0881,35.9902,36.0065,40284.0
2018-11-21 12:05:00,44.11,44.11,44.04,44.04,46876.0,35.9984,35.9984,35.9412,35.9412,46876.0
2018-11-21 12:10:00,44.04,44.17,44.03,44.16,157811.0,35.9412,36.0473,35.9331,36.0392,157811.0
2018-11-21 12:15:00,44.16,44.19,44.11,44.14,110110.0,36.0392,36.0637,35.9984,36.0228,110110.0
2018-11-21 12:20:00,44.14,44.17,44.07,44.09,29396.0,36.0228,36.0473,35.9657,35.982,29396.0
2018-11-21 12:25:00,44.09,44.13,44.09,44.11,21599.0,35.982,36.0147,35.982,35.9984,21599.0
2018-11-21 12:30:00,44.11,44.12,44.07,44.12,33457.0,35.9984,36.0065,35.9657,36.0065,33457.0
2018-11-21 12:35:00,44.12,44.18,44.11,44.16,33151.0,36.0065,36.0555,35.9984,36.0392,33151.0
2018-11-21 12:40:00,44.16,44.21,44.15,44.17,33572.0,36.0392,36.08,36.031,36.0473,33572.0
2018-11-21 12:45:00,44.16,44.18,44.13,44.17,54259.0,36.0392,36.0555,36.0147,36.0473,54259.0
2018-11-21 12:50:00,44.17,44.18,44.13,44.13,48497.0,36.0473,36.0555,36.0147,36.0147,48497.0
2018-11-21 12:55:00,44.14,44.16,44.11,44.15,47793.0,36.0228,36.0392,35.9984,36.031,47793.0
2018-11-21 13:00:00,44.16,44.19,44.14,44.18,36111.0,36.0392,36.0637,36.0228,36.0555,36111.0
2018-11-21 13:05:00,44.18,44.21,44.17,44.17,40213.0,36.0555,36.08,36.0473,36.0473,40213.0
2018-11-21 13:10:00,44.18,44.22,44.17,44.22,25760.0,36.0555,36.0881,36.0473,36.0881,25760.0
2018-11-21 13:15:00,44.22,44.22,44.14,44.15,56038.0,36.0881,36.0881,36.0228,36.031,56038.0
2018-11-21 13:20:00,44.16,44.16,44.04,44.09,94260.0,36.0392,36.0392,35.9412,35.982,94260.0
2018-11-21 13:25:00,44.1,44.12,44.07,44.11,37124.0,35.9902,36.0065,35.9657,35.9984,37124.0
2018-11-21 13:30:00,44.11,44.14,44.1,44.13,24140.0,35.9984,36.0228,35.9902,36.0147,24140.0
2018-11-21 13:35:00,44.12,44.13,44.09,44.11,20687.0,36.0065,36.0147,35.982,35.9984,20687.0
2018-11-21 13:40:00,44.11,44.16,44.1,44.15,89303.0,35.9984,36.0392,35.9902,36.031,89303.0
2018-11-21 13:45:00,44.15,44.17,44.12,44.15,56224.0,36.031,36.0473,36.0065,36.031,56224.0
2018-11-21 13:50:00,44.15,44.18,44.1,44.11,32453.0,36.031,36.0555,35.9902,35.9984,32453.0
2018-11-21 13:55:00,44.1,44.13,44.07,44.12,24886.0,35.9902,36.0147,35.9657,36.0065,24886.0
2018-11-21 14:00:00,44.11,44.12,44.05,44.06,49045.0,35.9984,36.0065,35.9494,35.9576,49045.0
2018-11-21 14:05:00,44.05,44.09,44.03,44.07,33550.0,35.9494,35.982,35.9331,35.9657,33550.0
2018-11-21 14:10:00,44.06,44.1,44.04,44.05,26799.0,35.9576,35.9902,35.9412,35.9494,26799.0
2018-11-21 14:15:00,44.05,44.13,44.04,44.13,42610.0,35.9494,36.0147,35.9412,36.0147,42610.0
2018-11-21 14:20:00,44.12,44.18,44.1,44.18,55742.0,36.0065,36.0555,35.9902,36.0555,55742.0
2018-11-21 14:25:00,44.18,44.23,44.16,44.19,54687.0,36.0555,36.0963,36.0392,36.0637,54687.0
2018-11-21 14:30:00,44.19,44.2,44.12,44.14,129501.0,36.0637,36.0718,36.0065,36.0228,129501.0
2018-11-21 14:35:00,44.14,44.15,44.1,44.12,38284.0,36.0228,36.031,35.9902,36.0065,38284.0
2018-11-21 14:40:00,44.12,44.14,44.09,44.14,24481.0,36.0065,36.0228,35.982,36.0228,24481.0
2018-11-21 14:45:00,44.13,44.14,44.08,44.12,32138.0,36.0147,36.0228,35.9739,36.0065,32138.0
2018-11-21 14:50:00,44.11,44.13,44.09,44.11,31753.0,35.9984,36.0147,35.982,35.9984,31753.0
2018-11-21 14:55:00,44.1,44.13,44.07,44.09,44854.0,35.9902,36.0147,35.9657,35.982,44854.0
2018-11-21 15:00:00,44.09,44.12,44.09,44.11,48528.0,35.982,36.0065,35.982,35.9984,48528.0
2018-11-21 15:05:00,44.11,44.18,44.08,44.17,49058.0,35.9984,36.0555,35.9739,36.0473,49058.0
2018-11-21 15:10:00,44.16,44.17,44.08,44.08,71936.0,36.0392,36.0473,35.9739,35.9739,71936.0
2018-11-21 15:15:00,44.08,44.12,44.05,44.07,54834.0,35.9739,36.0065,35.9494,35.9657,54834.0
2018-11-21 15:20:00,44.07,44.08,44.01,44.02,85286.0,35.9657,35.9739,35.9168,35.9249,85286.0
2018-11-21 15:25:00,44.03,44.06,43.97,43.99,78225.0,35.9331,35.9576,35.8841,35.9004,78225.0
2018-11-21 15:30:00,43.98,43.99,43.88,43.94,163115.0,35.8923,35.9004,35.8107,35.8596,163115.0
2018-11-21 15:35:00,43.95,43.96,43.91,43.93,161998.0,35.8678,35.8759,35.8351,35.8515,161998.0
2018-11-21 15:40:00,43.92,43.93,43.84,43.85,241246.0,35.8433,35.8515,35.778,35.7862,241246.0
2018-11-21 15:45:00,43.84,43.93,43.83,43.87,371276.0,35.778,35.8515,35.7699,35.8025,371276.0
2018-11-21 15:50:00,43.87,43.89,43.77,43.77,215146.0,35.8025,35.8188,35.7209,35.7209,215146.0
2018-11-21 15:55:00,43.77,43.85,43.72,43.73,538286.0,35.7209,35.7862,35.6801,35.6882,538286.0
2018-11-23 09:30:00,43.28,43.35,43.09,43.28,170964.0,35.321,35.3781,35.1659,35.321,170964.0
2018-11-23 09:35:00,43.27,43.29,43.18,43.26,93281.0,35.3128,35.3292,35.2394,35.3047,93281.0
2018-11-23 09:40:00,43.26,43.29,43.09,43.19,80132.0,35.3047,35.3292,35.1659,35.2475,80132.0
2018-11-23 09:45:00,43.19,43.26,43.08,43.21,92903.0,35.2475,35.3047,35.1578,35.2639,92903.0
2018-11-23 09:50:00,43.19,43.19,43.04,43.11,111164.0,35.2475,35.2475,35.1251,35.1823,111164.0
2018-11-23 09:55:00,43.11,43.23,43.1,43.12,65979.0,35.1823,35.2802,35.1741,35.1904,65979.0
2018-11-23 10:00:00,43.11,43.25,43.1,43.24,99973.0,35.1823,35.2965,35.1741,35.2884,99973.0
2018-11-23 10:05:00,43.24,43.33,43.23,43.32,99820.0,35.2884,35.3618,35.2802,35.3536,99820.0
2018-11-23 10:10:00,43.32,43.35,43.21,43.26,68704.0,35.3536,35.3781,35.2639,35.3047,68704.0
2018-11-23 10:15:00,43.26,43.32,43.21,43.32,54859.0,35.3047,35.3536,35.2639,35.3536,54859.0
2018-11-23 10:20:00,43.32,43.36,43.3,43.35,107807.0,35.3536,35.3863,35.3373,35.3781,107807.0
2018-11-23 10:25:00,43.35,43.37,43.28,43.31,88550.0,35.3781,35.3944,35.321,35.3455,88550.0
2018-11-23 10:30:00,43.31,43.38,43.29,43.37,90467.0,35.3455,35.4026,35.3292,35.3944,90467.0
2018-11-23 10:35:00,43.37,43.54,43.36,43.53,117360.0,35.3944,35.5332,35.3863,35.525,117360.0
2018-11-23 10:40:00,43.52,43.54,43.43,43.44,275808.0,35.5169,35.5332,35.4434,35.4516,275808.0
2018-11-23 10:45:00,43.43,43.52,43.39,43.5,165117.0,35.4434,35.5169,35.4108,35.5005,165117.0
2018-11-23 10:50:00,43.51,43.61,43.34,43.35,194190.0,35.5087,35.5903,35.37,35.3781,194190.0
2018-11-23 10:55:00,43.34,43.41,43.25,43.25,80228.0,35.37,35.4271,35.2965,35.2965,80228.0
2018-11-23 11:00:00,43.25,43.35,43.2,43.23,69342.0,35.2965,35.3781,35.2557,35.2802,69342.0
2018-11-23 11:05:00,43.23,43.32,43.22,43.27,86253.0,35.2802,35.3536,35.272,35.3128,86253.0
2018-11-23 11:10:00,43.26,43.32,43.24,43.3,52696.0,35.3047,35.3536,35.2884,35.3373,52696.0
2018-11-23 11:15:00,43.3,43.42,43.29,43.39,73658.0,35.3373,35.4353,35.3292,35.4108,73658.0
2018-11-23 11:20:00,43.38,43.45,43.32,43.45,74590.0,35.4026,35.4597,35.3536,35.4597,74590.0
2018-11-23 11:25:00,43.44,43.54,43.42,43.48,82038.0,35.4516,35.5332,35.4353,35.4842,82038.0
2018-11-23 11:30:00,43.48,43.49,43.39,43.46,81743.0,35.4842,35.4924,35.4108,35.4679,81743.0
2018-11-23 11:35:00,43.46,43.47,43.35,43.36,44244.0,35.4679,35.4761,35.3781,35.3863,44244.0
2018-11-23 11:40:00,43.35,43.52,43.35,43.52,39477.0,35.3781,35.5169,35.3781,35.5169,39477.0
2018-11-23 11:45:00,43.53,43.58,43.51,43.56,47441.0,35.525,35.5658,35.5087,35.5495,47441.0
2018-11-23 11:50:00,43.55,43.58,43.51,43.52,99319.0,35.5413,35.5658,35.5087,35.5169,99319.0
2018-11-23 11:55:00,43.52,43.54,43.35,43.36,50196.0,35.5169,35.5332,35.3781,35.3863,50196.0
2018-11-23 12:00:00,43.36,43.38,43.3,43.31,59022.0,35.3863,35.4026,35.3373,35.3455,59022.0
2018-11-23 12:05:00,43.32,43.36,43.27,43.33,50832.0,35.3536,35.3863,35.3128,35.3618,50832.0
2018-11-23 12:10:00,43.33,43.35,43.28,43.31,33327.0,35.3618,35.3781,35.321,35.3455,33327.0
2018-11-23 12:15:00,43.31,43.36,43.3,43.33,49301.0,35.3455,35.3863,35.3373,35.3618,49301.0
2018-11-23 12:20:00,43.33,43.33,43.27,43.27,53920.0,35.3618,35.3618,35.3128,35.3128,53920.0
2018-11-23 12:25:00,43.27,43.31,43.25,43.26,56693.0,35.3128,35.3455,35.2965,35.3047,56693.0
2018-11-23 12:30:00,43.25,43.26,43.2,43.23,94634.0,35.2965,35.3047,35.2557,35.2802,94634.0
2018-11-23 12:35:00,43.23,43.36,43.23,43.32,106434.0,35.2802,35.3863,35.2802,35.3536,106434.0
2018-11-23 12:40:00,43.32,43.36,43.26,43.28,82158.0,35.3536,35.3863,35.3047,35.321,82158.0
2018-11-23 12:45:00,43.28,43.33,43.21,43.26,122611.0,35.321,35.3618,35.2639,35.3047,122611.0
2018-11-23 12:50:00,43.25,43.25,43.09,43.14,147564.0,35.2965,35.2965,35.1659,35.2067,147564.0
2018-11-23 12:55:00,43.13,43.14,43.07,43.09,221515.0,35.1986,35.2067,35.1496,35.1659,221515.0
2018-11-26 09:30:00,43.72,44.02,43.72,44.01,202050.0,35.6801,35.9249,35.6801,35.9168,202050.0
2018-11-26 09:35:00,44.02,44.35,43.91,44.26,161699.0,35.9249,36.1942,35.8351,36.1208,161699.0
2018-11-26 09:40:00,44.25,44.38,44.16,44.3,100729.0,36.1126,36.2187,36.0392,36.1534,100729.0
2018-11-26 09:45:00,44.29,44.35,44.24,44.24,97286.0,36.1453,36.1942,36.1045,36.1045,97286.0
2018-11-26 09:50:00,44.24,44.37,44.24,44.36,79030.0,36.1045,36.2106,36.1045,36.2024,79030.0
2018-11-26 09:55:00,44.35,44.43,44.33,44.43,68101.0,36.1942,36.2595,36.1779,36.2595,68101.0
2018-11-26 10:00:00,44.43,44.5,44.39,44.5,147708.0,36.2595,36.3166,36.2269,36.3166,147708.0
2018-11-26 10:05:00,44.48,44.58,44.48,44.58,208810.0,36.3003,36.3819,36.3003,36.3819,208810.0
2018-11-26 10:10:00,44.58,44.64,44.53,44.64,293616.0,36.3819,36.4309,36.3411,36.4309,293616.0
2018-11-26 10:15:00,44.64,44.7,44.61,44.63,81116.0,36.4309,36.4799,36.4064,36.4227,81116.0
2018-11-26 10:20:00,44.63,44.64,44.56,44.62,91512.0,36.4227,36.4309,36.3656,36.4146,91512.0
2018-11-26 10:25:00,44.62,44.63,44.52,44.61,95256.0,36.4146,36.4227,36.333,36.4064,95256.0
2018-11-26 10:30:00,44.61,44.68,44.57,44.58,47176.0,36.4064,36.4635,36.3738,36.3819,47176.0
2018-11-26 10:35:00,44.58,44.62,44.48,44.61,106635.0,36.3819,36.4146,36.3003,36.4064,106635.0
2018-11-26 10:40:00,44.6,44.7,44.57,44.7,82571.0,36.3983,36.4799,36.3738,36.4799,82571.0
2018-11-26 10:45:00,44.7,44.7,44.54,44.54,47290.0,36.4799,36.4799,36.3493,36.3493,47290.0
2018-11-26 10:50:00,44.54,44.7,44.53,44.7,75715.0,36.3493,36.4799,36.3411,36.4799,75715.0
2018-11-26 10:55:00,44.69,44.7,44.64,44.68,60787.0,36.4717,36.4799,36.4309,36.4635,60787.0
2018-11-26 11:00:00,44.68,44.7,44.58,44.6,121759.0,36.4635,36.4799,36.3819,36.3983,121759.0
2018-11-26 11:05:00,44.61,44.63,44.55,44.63,120835.0,36.4064,36.4227,36.3574,36.4227,120835.0
2018-11-26 11:10:00,44.62,44.66,44.59,44.64,109227.0,36.4146,36.4472,36.3901,36.4309,109227.0
2018-11-26 11:15:00,44.65,44.67,44.49,44.51,97406.0,36.4391,36.4554,36.3085,36.3248,97406.0
2018-11-26 11:20:00,44.51,44.54,44.42,44.44,251950.0,36.3248,36.3493,36.2514,36.2677,251950.0
2018-11-26 11:25:00,44.45,44.45,44.36,44.36,132644.0,36.2758,36.2758,36.2024,36.2024,132644.0
2018-11-26 11:30:00,44.36,44.36,44.23,44.25,85000.0,36.2024,36.2024,36.0963,36.1126,85000.0
2018-11-26 11:35:00,44.25,44.26,44.15,44.25,73387.0,36.1126,36.1208,36.031,36.1126,73387.0
2018-11-26 11:40:00,44.24,44.37,44.24,44.33,45043.0,36.1045,36.2106,36.1045,36.1779,45043.0
2018-11-26 11:45:00,44.32,44.33,44.25,44.32,35727.0,36.1697,36.1779,36.1126,36.1697,35727.0
2018-11-26 11:50:00,44.32,44.38,44.29,44.38,37180.0,36.1697,36.2187,36.1453,36.2187,37180.0
2018-11-26 11:55:00,44.38,44.42,44.36,44.4,68925.0,36.2187,36.2514,36.2024,36.235,68925.0
2018-11-26 12:00:00,44.4,44.41,44.32,44.33,61834.0,36.235,36.2432,36.1697,36.1779,61834.0
2018-11-26 12:05:00,44.33,44.37,44.28,44.37,52451.0,36.1779,36.2106,36.1371,36.2106,52451.0
2018-11-26 12:10:00,44.38,44.38,44.28,44.32,82831.0,36.2187,36.2187,36.1371,36.1697,82831.0
2018-11-26 12:15:00,44.32,44.32,44.25,44.26,42788.0,36.1697,36.1697,36.1126,36.1208,42788.0
2018-11-26 12:20:00,44.26,44.26,44.2,44.24,54054.0,36.1208,36.1208,36.0718,36.1045,54054.0
2018-11-26 12:25:00,44.24,44.24,44.17,44.21,33424.0,36.1045,36.1045,36.0473,36.08,33424.0
2018-11-26 12:30:00,44.21,44.22,44.16,44.16,56159.0,36.08,36.0881,36.0392,36.0392,56159.0
2018-11-26 12:35:00,44.16,44.17,44.06,44.09,140823.0,36.0392,36.0473,35.9576,35.982,140823.0
2018-11-26 12:40:00,44.09,44.12,44.06,44.11,76120.0,35.982,36.0065,35.9576,35.9984,76120.0
2018-11-26 12:45:00,44.11,44.11,44.0,44.0,46865.0,35.9984,35.9984,35.9086,35.9086,46865.0
2018-11-26 12:50:00,44.01,44.09,44.0,44.06,45251.0,35.9168,35.982,35.9086,35.9576,45251.0
2018-11-26 12:55:00,44.06,44.08,44.01,44.07,65005.0,35.9576,35.9739,35.9168,35.9657,65005.0
2018-11-26 13:00:00,44.07,44.1,44.01,44.01,31162.0,35.9657,35.9902,35.9168,35.9168,31162.0
2018-11-26 13:05:00,44.01,44.09,44.0,44.09,70257.0,35.9168,35.982,35.9086,35.982,70257.0
2018-11-26 13:10:00,44.09,44.18,44.09,44.13,49442.0,35.982,36.0555,35.982,36.0147,49442.0
2018-11-26 13:15:00,44.14,44.16,44.12,44.13,21742.0,36.0228,36.0392,36.0065,36.0147,21742.0
2018-11-26 13:20:00,44.14,44.19,44.13,44.16,38862.0,36.0228,36.0637,36.0147,36.0392,38862.0
2018-11-26 13:25:00,44.15,44.15,44.11,44.13,16986.0,36.031,36.031,35.9984,36.0147,16986.0
2018-11-26 13:30:00,44.14,44.19,44.13,44.16,22306.0,36.0228,36.0637,36.0147,36.0392,22306.0
2018-11-26 13:35:00,44.16,44.16,44.11,44.13,24536.0,36.0392,36.0392,35.9984,36.0147,24536.0
2018-11-26 13:40:00,44.14,44.15,44.07,44.14,18618.0,36.0228,36.031,35.9657,36.0228,18618.0
2018-11-26 13:45:00,44.14,44.23,44.14,44.17,46823.0,36.0228,36.0963,36.0228,36.0473,46823.0
2018-11-26 13:50:00,44.17,44.23,44.15,44.22,39604.0,36.0473,36.0963,36.031,36.0881,39604.0
2018-11-26 13:55:00,44.23,44.24,44.17,44.22,24823.0,36.0963,36.1045,36.0473,36.0881,24823.0
2018-11-26 14:00:00,44.22,44.23,44.13,44.19,61036.0,36.0881,36.0963,36.0147,36.0637,61036.0
2018-11-26 14:05:00,44.19,44.25,44.19,44.25,27634.0,36.0637,36.1126,36.0637,36.1126,27634.0
2018-11-26 14:10:00,44.25,44.31,44.21,44.3,60542.0,36.1126,36.1616,36.08,36.1534,60542.0
2018-11-26 14:15:00,44.3,44.35,44.29,44.32,45769.0,36.1534,36.1942,36.1453,36.1697,45769.0
2018-11-26 14:20:00,44.31,44.36,44.31,44.35,45947.0,36.1616,36.2024,36.1616,36.1942,45947.0
2018-11-26 14:25:00,44.35,44.4,44.31,44.36,71696.0,36.1942,36.235,36.1616,36.2024,71696.0
2018-11-26 14:30:00,44.36,44.47,44.35,44.41,72543.0,36.2024,36.2922,36.1942,36.2432,72543.0
2018-11-26 14:35:00,44.42,44.46,44.4,44.41,64892.0,36.2514,36.284,36.235,36.2432,64892.0
2018-11-26 14:40:00,44.4,44.42,44.36,44.37,81454.0,36.235,36.2514,36.2024,36.2106,81454.0
2018-11-26 14:45:00,44.37,44.38,44.33,44.36,42457.0,36.2106,36.2187,36.1779,36.2024,42457.0
2018-11-26 14:50:00,44.36,44.4,44.33,44.39,65901.0,36.2024,36.235,36.1779,36.2269,65901.0
2018-11-26 14:55:00,44.4,44.45,44.34,44.44,50785.0,36.235,36.2758,36.1861,36.2677,50785.0
2018-11-26 15:00:00,44.45,44.49,44.42,44.47,81493.0,36.2758,36.3085,36.2514,36.2922,81493.0
2018-11-26 15:05:00,44.47,44.48,44.41,44.44,57114.0,36.2922,36.3003,36.2432,36.2677,57114.0
2018-11-26 15:10:00,44.44,44.5,44.41,44.48,97332.0,36.2677,36.3166,36.2432,36.3003,97332.0
2018-11-26 15:15:00,44.48,44.49,44.4,44.41,58727.0,36.3003,36.3085,36.235,36.2432,58727.0
2018-11-26 15:20:00,44.41,44.41,44.35,44.35,56650.0,36.2432,36.2432,36.1942,36.1942,56650.0
2018-11-26 15:25:00,44.35,44.4,44.34,44.37,64123.0,36.1942,36.235,36.1861,36.2106,64123.0
2018-11-26 15:30:00,44.36,44.49,44.34,44.48,94088.0,36.2024,36.3085,36.1861,36.3003,94088.0
2018-11-26 15:35:00,44.48,44.49,44.37,44.4,138917.0,36.3003,36.3085,36.2106,36.235,138917.0
2018-11-26 15:40:00,44.39,44.41,44.34,44.36,128117.0,36.2269,36.2432,36.1861,36.2024,128117.0
2018-11-26 15:45:00,44.36,44.42,44.35,44.36,211611.0,36.2024,36.2514,36.1942,36.2024,211611.0
2018-11-26 15:50:00,44.36,44.39,44.31,44.34,166152.0,36.2024,36.2269,36.1616,36.1861,166152.0
2018-11-26 15:55:00,44.35,44.37,44.28,44.29,588908.0,36.1942,36.2106,36.1371,36.1453,588908.0
2018-11-27 09:30:00,44.02,44.2,43.83,44.15,160438.0,35.9249,36.0718,35.7699,36.031,160438.0
2018-11-27 09:35:00,44.17,44.27,43.96,44.02,130356.0,36.0473,36.1289,35.8759,35.9249,130356.0
2018-11-27 09:40:00,44.02,44.14,43.89,44.14,126757.0,35.9249,36.0228,35.8188,36.0228,126757.0
2018-11-27 09:45:00,44.14,44.2,44.11,44.11,132715.0,36.0228,36.0718,35.9984,35.9984,132715.0
2018-11-27 09:50:00,44.11,44.17,44.01,44.17,133460.0,35.9984,36.0473,35.9168,36.0473,133460.0
2018-11-27 09:55:00,44.17,44.22,44.11,44.16,78906.0,36.0473,36.0881,35.9984,36.0392,78906.0
2018-11-27 10:00:00,44.16,44.18,44.01,44.04,103636.0,36.0392,36.0555,35.9168,35.9412,103636.0
2018-11-27 10:05:00,44.04,44.21,44.02,44.21,139677.0,35.9412,36.08,35.9249,36.08,139677.0
2018-11-27 10:10:00,44.2,44.32,44.2,44.21,96577.0,36.0718,36.1697,36.0718,36.08,96577.0
2018-11-27 10:15:00,44.21,44.23,44.1,44.16,148052.0,36.08,36.0963,35.9902,36.0392,148052.0
2018-11-27 10:20:00,44.16,44.23,44.12,44.19,80683.0,36.0392,36.0963,36.0065,36.0637,80683.0
2018-11-27 10:25:00,44.19,44.23,44.08,44.08,92434.0,36.0637,36.0963,35.9739,35.9739,92434.0
2018-11-27 10:30:00,44.08,44.16,44.08,44.13,77042.0,35.9739,36.0392,35.9739,36.0147,77042.0
2018-11-27 10:35:00,44.12,44.14,44.0,44.02,52865.0,36.0065,36.0228,35.9086,35.9249,52865.0
2018-11-27 10:40:00,44.03,44.13,44.01,44.11,56324.0,35.9331,36.0147,35.9168,35.9984,56324.0
2018-11-27 10:45:00,44.11,44.2,44.1,44.14,54718.0,35.9984,36.0718,35.9902,36.0228,54718.0
2018-11-27 10:50:00,44.14,44.3,44.14,44.3,76378.0,36.0228,36.1534,36.0228,36.1534,76378.0
2018-11-27 10:55:00,44.3,44.34,44.2,44.2,60984.0,36.1534,36.1861,36.0718,36.0718,60984.0
2018-11-27 11:00:00,44.19,44.4,44.19,44.37,83135.0,36.0637,36.235,36.0637,36.2106,83135.0
2018-11-27 11:05:00,44.37,44.39,44.27,44.29,69921.0,36.2106,36.2269,36.1289,36.1453,69921.0
2018-11-27 11:10:00,44.29,44.29,44.17,44.2,50024.0,36.1453,36.1453,36.0473,36.0718,50024.0
2018-11-27 11:15:00,44.2,44.22,44.16,44.2,41643.0,36.0718,36.0881,36.0392,36.0718,41643.0
2018-11-27 11:20:00,44.2,44.21,44.09,44.09,51624.0,36.0718,36.08,35.982,35.982,51624.0
2018-11-27 11:25:00,44.09,44.21,44.09,44.16,70333.0,35.982,36.08,35.982,36.0392,70333.0
2018-11-27 11:30:00,44.16,44.16,44.06,44.13,64386.0,36.0392,36.0392,35.9576,36.0147,64386.0
2018-11-27 11:35:00,44.14,44.19,44.1,44.14,48972.0,36.0228,36.0637,35.9902,36.0228,48972.0
2018-11-27 11:40:00,44.14,44.17,44.06,44.15,77908.0,36.0228,36.0473,35.9576,36.031,77908.0
2018-11-27 11:45:00,44.16,44.21,44.14,44.21,85511.0,36.0392,36.08,36.0228,36.08,85511.0
2018-11-27 11:50:00,44.2,44.23,44.15,44.2,54571.0,36.0718,36.0963,36.031,36.0718,54571.0
2018-11-27 11:55:00,44.2,44.22,44.14,44.15,80027.0,36.0718,36.0881,36.0228,36.031,80027.0
2018-11-27 12:00:00,44.16,44.17,44.09,44.09,66826.0,36.0392,36.0473,35.982,35.982,66826.0
2018-11-27 12:05:00,44.09,44.15,44.07,44.13,34372.0,35.982,36.031,35.9657,36.0147,34372.0
2018-11-27 12:10:00,44.14,44.16,44.09,44.11,63924.0,36.0228,36.0392,35.982,35.9984,63924.0
2018-11-27 12:15:00,44.1,44.11,44.04,44.08,72210.0,35.9902,35.9984,35.9412,35.9739,72210.0
2018-11-27 12:20:00,44.07,44.09,44.01,44.02,39661.0,35.9657,35.982,35.9168,35.9249,39661.0
2018-11-27 12:25:00,44.02,44.03,43.88,43.92,82058.0,35.9249,35.9331,35.8107,35.8433,82058.0
2018-11-27 12:30:00,43.92,43.99,43.9,43.97,112817.0,35.8433,35.9004,35.827,35.8841,112817.0
2018-11-27 12:35:00,43.97,44.08,43.97,44.07,48960.0,35.8841,35.9739,35.8841,35.9657,48960.0
2018-11-27 12:40:00,44.06,44.09,44.03,44.03,54980.0,35.9576,35.982,35.9331,35.9331,54980.0
2018-11-27 12:45:00,44.04,44.06,43.96,43.98,49354.0,35.9412,35.9576,35.8759,35.8923,49354.0
2018-11-27 12:50:00,43.98,43.98,43.92,43.97,42176.0,35.8923,35.8923,35.8433,35.8841,42176.0
2018-11-27 12:55:00,43.97,44.0,43.92,43.94,38762.0,35.8841,35.9086,35.8433,35.8596,38762.0
2018-11-27 13:00:00,43.95,44.02,43.95,43.97,54652.0,35.8678,35.9249,35.8678,35.8841,54652.0
2018-11-27 13:05:00,43.98,44.0,43.96,44.0,45290.0,35.8923,35.9086,35.8759,35.9086,45290.0
2018-11-27 13:10:00,44.0,44.01,43.91,43.97,56437.0,35.9086,35.9168,35.8351,35.8841,56437.0
2018-11-27 13:15:00,43.98,44.08,43.9,43.93,170841.0,35.8923,35.9739,35.827,35.8515,170841.0
2018-11-27 13:20:00,43.94,43.96,43.86,43.91,58427.0,35.8596,35.8759,35.7943,35.8351,58427.0
2018-11-27 13:25:00,43.92,43.95,43.9,43.92,55405.0,35.8433,35.8678,35.827,35.8433,55405.0
2018-11-27 13:30:00,43.93,44.01,43.93,43.99,42845.0,35.8515,35.9168,35.8515,35.9004,42845.0
2018-11-27 13:35:00,43.99,44.02,43.92,43.97,71099.0,35.9004,35.9249,35.8433,35.8841,71099.0
2018-11-27 13:40:00,43.97,43.97,43.92,43.94,37218.0,35.8841,35.8841,35.8433,35.8596,37218.0
2018-11-27 13:45:00,43.93,43.97,43.93,43.96,38106.0,35.8515,35.8841,35.8515,35.8759,38106.0
2018-11-27 13:50:00,43.96,44.0,43.95,43.97,30367.0,35.8759,35.9086,35.8678,35.8841,30367.0
2018-11-27 13:55:00,43.97,44.07,43.96,44.06,56184.0,35.8841,35.9657,35.8759,35.9576,56184.0
2018-11-27 14:00:00,44.06,44.08,44.02,44.06,50356.0,35.9576,35.9739,35.9249,35.9576,50356.0
2018-11-27 14:05:00,44.06,44.1,44.05,44.05,54322.0,35.9576,35.9902,35.9494,35.9494,54322.0
2018-11-27 14:10:00,44.06,44.06,44.0,44.01,74493.0,35.9576,35.9576,35.9086,35.9168,74493.0
2018-11-27 14:15:00,44.01,44.07,44.0,44.05,79742.0,35.9168,35.9657,35.9086,35.9494,79742.0
2018-11-27 14:20:00,44.05,44.08,44.04,44.08,110096.0,35.9494,35.9739,35.9412,35.9739,110096.0
2018-11-27 14:25:00,44.08,44.1,44.04,44.07,56264.0,35.9739,35.9902,35.9412,35.9657,56264.0
2018-11-27 14:30:00,44.07,44.1,44.06,44.09,58736.0,35.9657,35.9902,35.9576,35.982,58736.0
2018-11-27 14:35:00,44.09,44.11,44.04,44.05,90269.0,35.982,35.9984,35.9412,35.9494,90269.0
2018-11-27 14:40:00,44.04,44.11,44.04,44.09,78090.0,35.9412,35.9984,35.9412,35.982,78090.0
2018-11-27 14:45:00,44.09,44.14,44.06,44.14,86794.0,35.982,36.0228,35.9576,36.0228,86794.0
2018-11-27 14:50:00,44.14,44.14,44.08,44.09,84622.0,36.0228,36.0228,35.9739,35.982,84622.0
2018-11-27 14:55:00,44.08,44.11,44.06,44.07,61427.0,35.9739,35.9984,35.9576,35.9657,61427.0
2018-11-27 15:00:00,44.07,44.07,44.0,44.06,152977.0,35.9657,35.9657,35.9086,35.9576,152977.0
2018-11-27 15:05:00,44.06,44.07,44.0,44.02,89088.0,35.9576,35.9657,35.9086,35.9249,89088.0
2018-11-27 15:10:00,44.02,44.04,44.0,44.03,88454.0,35.9249,35.9412,35.9086,35.9331,88454.0
2018-11-27 15:15:00,44.03,44.05,43.96,43.96,90563.0,35.9331,35.9494,35.8759,35.8759,90563.0
2018-11-27 15:20:00,43.97,44.01,43.96,44.0,59446.0,35.8841,35.9168,35.8759,35.9086,59446.0
2018-11-27 15:25:00,44.0,44.04,43.99,44.02,93613.0,35.9086,35.9412,35.9004,35.9249,93613.0
2018-11-27 15:30:00,44.02,44.03,43.94,43.98,99274.0,35.9249,35.9331,35.8596,35.8923,99274.0
2018-11-27 15:35:00,43.97,44.05,43.96,44.01,151860.0,35.8841,35.9494,35.8759,35.9168,151860.0
2018-11-27 15:40:00,44.01,44.07,44.0,44.07,114039.0,35.9168,35.9657,35.9086,35.9657,114039.0
2018-11-27 15:45:00,44.07,44.15,44.03,44.12,165195.0,35.9657,36.031,35.9331,36.0065,165195.0
2018-11-27 15:50:00,44.12,44.15,44.02,44.02,262555.0,36.0065,36.031,35.9249,35.9249,262555.0
2018-11-27 15:55:00,44.03,44.07,44.0,44.05,650988.0,35.9331,35.9657,35.9086,35.9494,650988.0
2018-11-28 09:30:00,44.29,44.33,44.2,44.31,190936.0,36.1453,36.1779,36.0718,36.1616,190936.0
2018-11-28 09:35:00,44.32,44.48,44.23,44.46,161159.0,36.1697,36.3003,36.0963,36.284,161159.0
2018-11-28 09:40:00,44.47,44.52,44.36,44.37,125189.0,36.2922,36.333,36.2024,36.2106,125189.0
2018-11-28 09:45:00,44.37,44.38,44.24,44.3,109418.0,36.2106,36.2187,36.1045,36.1534,109418.0
2018-11-28 09:50:00,44.3,44.38,44.17,44.18,134003.0,36.1534,36.2187,36.0473,36.0555,134003.0
2018-11-28 09:55:00,44.18,44.2,44.03,44.04,143271.0,36.0555,36.0718,35.9331,35.9412,143271.0
2018-11-28 10:00:00,44.05,44.08,43.92,43.95,156169.0,35.9494,35.9739,35.8433,35.8678,156169.0
2018-11-28 10:05:00,43.96,43.97,43.85,43.85,68989.0,35.8759,35.8841,35.7862,35.7862,68989.0
2018-11-28 10:10:00,43.85,43.85,43.75,43.78,77560.0,35.7862,35.7862,35.7046,35.729,77560.0
2018-11-28 10:15:00,43.79,43.86,43.79,43.85,52888.0,35.7372,35.7943,35.7372,35.7862,52888.0
2018-11-28 10:20:00,43.85,43.87,43.71,43.76,56795.0,35.7862,35.8025,35.6719,35.7127,56795.0
2018-11-28 10:25:00,43.76,43.77,43.67,43.73,50074.0,35.7127,35.7209,35.6393,35.6882,50074.0
2018-11-28 10:30:00,43.72,43.75,43.67,43.75,46473.0,35.6801,35.7046,35.6393,35.7046,46473.0
2018-11-28 10:35:00,43.75,43.86,43.75,43.81,40422.0,35.7046,35.7943,35.7046,35.7535,40422.0
2018-11-28 10:40:00,43.81,43.82,43.76,43.79,66364.0,35.7535,35.7617,35.7127,35.7372,66364.0
2018-11-28 10:45:00,43.79,43.87,43.76,43.86,35332.0,35.7372,35.8025,35.7127,35.7943,35332.0
2018-11-28 10:50:00,43.87,43.96,43.86,43.94,77125.0,35.8025,35.8759,35.7943,35.8596,77125.0
2018-11-28 10:55:00,43.93,43.98,43.91,43.91,28841.0,35.8515,35.8923,35.8351,35.8351,28841.0
2018-11-28 11:00:00,43.91,43.98,43.89,43.97,44435.0,35.8351,35.8923,35.8188,35.8841,44435.0
2018-11-28 11:05:00,43.97,44.1,43.96,44.1,35024.0,35.8841,35.9902,35.8759,35.9902,35024.0
2018-11-28 11:10:00,44.09,44.16,44.09,44.13,47528.0,35.982,36.0392,35.982,36.0147,47528.0
2018-11-28 11:15:00,44.13,44.19,44.11,44.18,134293.0,36.0147,36.0637,35.9984,36.0555,134293.0
2018-11-28 11:20:00,44.19,44.24,44.18,44.21,68873.0,36.0637,36.1045,36.0555,36.08,68873.0
2018-11-28 11:25:00,44.22,44.28,44.2,44.28,30047.0,36.0881,36.1371,36.0718,36.1371,30047.0
2018-11-28 11:30:00,44.27,44.29,44.19,44.2,46124.0,36.1289,36.1453,36.0637,36.0718,46124.0
2018-11-28 11:35:00,44.19,44.31,44.18,44.27,91468.0,36.0637,36.1616,36.0555,36.1289,91468.0
2018-11-28 11:40:00,44.26,44.26,44.2,44.26,43637.0,36.1208,36.1208,36.0718,36.1208,43637.0
2018-11-28 11:45:00,44.26,44.26,44.21,44.22,35306.0,36.1208,36.1208,36.08,36.0881,35306.0
2018-11-28 11:50:00,44.22,44.32,44.21,44.27,58305.0,36.0881,36.1697,36.08,36.1289,58305.0
2018-11-28 11:55:00,44.27,44.29,44.22,44.28,67858.0,36.1289,36.1453,36.0881,36.1371,67858.0
2018-11-28 12:00:00,44.29,44.78,44.27,44.77,416532.0,36.1453,36.5452,36.1289,36.537,416532.0
2018-11-28 12:05:00,44.77,45.0,44.76,44.98,334423.0,36.537,36.7247,36.5288,36.7084,334423.0
2018-11-28 12:10:00,44.98,44.99,44.82,44.91,190475.0,36.7084,36.7165,36.5778,36.6512,190475.0
2018-11-28 12:15:00,44.91,44.98,44.86,44.96,151574.0,36.6512,36.7084,36.6104,36.6921,151574.0
2018-11-28 12:20:00,44.96,45.01,44.91,44.94,137753.0,36.6921,36.7329,36.6512,36.6757,137753.0
2018-11-28 12:25:00,44.93,45.05,44.89,45.02,175485.0,36.6676,36.7655,36.6349,36.741,175485.0
2018-11-28 12:30:00,45.02,45.06,44.93,45.02,138683.0,36.741,36.7737,36.6676,36.741,138683.0
2018-11-28 12:35:00,45.02,45.08,44.96,45.05,116112.0,36.741,36.79,36.6921,36.7655,116112.0
2018-11-28 12:40:00,45.04,45.05,44.99,45.04,89917.0,36.7573,36.7655,36.7165,36.7573,89917.0
2018-11-28 12:45:00,45.04,45.13,44.99,45.11,166072.0,36.7573,36.8308,36.7165,36.8145,166072.0
2018-11-28 12:50:00,45.12,45.21,45.12,45.18,126375.0,36.8226,36.8961,36.8226,36.8716,126375.0
2018-11-28 12:55:00,45.18,45.27,45.16,45.19,166809.0,36.8716,36.945,36.8553,36.8798,166809.0
2018-11-28 13:00:00,45.19,45.23,45.1,45.11,152240.0,36.8798,36.9124,36.8063,36.8145,152240.0
2018-11-28 13:05:00,45.1,45.18,45.1,45.16,68578.0,36.8063,36.8716,36.8063,36.8553,68578.0
2018-11-28 13:10:00,45.15,45.27,45.13,45.27,170190.0,36.8471,36.945,36.8308,36.945,170190.0
2018-11-28 13:15:00,45.26,45.34,45.25,45.3,72846.0,36.9369,37.0022,36.9287,36.9695,72846.0
2018-11-28 13:20:00,45.31,45.33,45.27,45.27,82458.0,36.9777,36.994,36.945,36.945,82458.0
2018-11-28 13:25:00,45.28,45.37,45.27,45.35,94449.0,36.9532,37.0267,36.945,37.0103,94449.0
2018-11-28 13:30:00,45.35,45.39,45.33,45.36,94113.0,37.0103,37.043,36.994,37.0185,94113.0
2018-11-28 13:35:00,45.36,45.49,45.36,45.45,137438.0,37.0185,37.1246,37.0185,37.0919,137438.0
2018-11-28 13:40:00,45.45,45.53,45.42,45.45,104486.0,37.0919,37.1572,37.0675,37.0919,104486.0
2018-11-28 13:45:00,45.46,45.53,45.44,45.49,66305.0,37.1001,37.1572,37.0838,37.1246,66305.0
2018-11-28 13:50:00,45.5,45.5,45.44,45.48,123344.0,37.1327,37.1327,37.0838,37.1164,123344.0
2018-11-28 13:55:00,45.48,45.49,45.41,45.43,112414.0,37.1164,37.1246,37.0593,37.0756,112414.0
2018-11-28 14:00:00,45.43,45.44,45.35,45.37,122026.0,37.0756,37.0838,37.0103,37.0267,122026.0
2018-11-28 14:05:00,45.37,45.39,45.28,45.28,194952.0,37.0267,37.043,36.9532,36.9532,194952.0
2018-11-28 14:10:00,45.28,45.3,45.24,45.28,200880.0,36.9532,36.9695,36.9206,36.9532,200880.0
2018-11-28 14:15:00,45.28,45.28,45.14,45.15,271929.0,36.9532,36.9532,36.839,36.8471,271929.0
2018-11-28 14:20:00,45.14,45.15,45.06,45.12,178904.0,36.839,36.8471,36.7737,36.8226,178904.0
2018-11-28 14:25:00,45.12,45.15,45.03,45.03,177077.0,36.8226,36.8471,36.7492,36.7492,177077.0
2018-11-28 14:30:00,45.04,45.12,45.01,45.06,227150.0,36.7573,36.8226,36.7329,36.7737,227150.0
2018-11-28 14:35:00,45.06,45.07,45.0,45.02,178431.0,36.7737,36.7818,36.7247,36.741,178431.0
2018-11-28 14:40:00,45.02,45.03,44.97,45.01,118569.0,36.741,36.7492,36.7002,36.7329,118569.0
2018-11-28 14:45:00,45.01,45.04,45.0,45.04,125153.0,36.7329,36.7573,36.7247,36.7573,125153.0
2018-11-28 14:50:00,45.04,45.11,44.99,44.99,74010.0,36.7573,36.8145,36.7165,36.7165,74010.0
2018-11-28 14:55:00,44.99,45.01,44.93,44.98,112492.0,36.7165,36.7329,36.6676,36.7084,112492.0
2018-11-28 15:00:00,44.98,45.05,44.97,45.03,140031.0,36.7084,36.7655,36.7002,36.7492,140031.0
2018-11-28 15:05:00,45.04,45.07,45.0,45.01,50240.0,36.7573,36.7818,36.7247,36.7329,50240.0
2018-11-28 15:10:00,45.01,45.07,44.99,45.07,63705.0,36.7329,36.7818,36.7165,36.7818,63705.0
2018-11-28 15:15:00,45.06,45.07,45.0,45.03,98123.0,36.7737,36.7818,36.7247,36.7492,98123.0
2018-11-28 15:20:00,45.03,45.11,45.03,45.09,75884.0,36.7492,36.8145,36.7492,36.7981,75884.0
2018-11-28 15:25:00,45.09,45.2,45.08,45.18,105216.0,36.7981,36.8879,36.79,36.8716,105216.0
2018-11-28 15:30:00,45.18,45.27,45.12,45.26,236222.0,36.8716,36.945,36.8226,36.9369,236222.0
2018-11-28 15:35:00,45.26,45.27,45.22,45.24,344199.0,36.9369,36.945,36.9042,36.9206,344199.0
2018-11-28 15:40:00,45.25,45.27,45.22,45.22,228736.0,36.9287,36.945,36.9042,36.9042,228736.0
2018-11-28 15:45:00,45.22,45.31,45.2,45.3,266659.0,36.9042,36.9777,36.8879,36.9695,266659.0
2018-11-28 15:50:00,45.3,45.35,45.29,45.34,289288.0,36.9695,37.0103,36.9614,37.0022,289288.0
2018-11-28 15:55:00,45.34,45.36,45.3,45.32,713457.0,37.0022,37.0185,36.9695,36.9859,713457.0
2018-11-29 09:30:00,44.9,45.04,44.85,44.85,158861.0,36.6431,36.7573,36.6023,36.6023,158861.0
2018-11-29 09:35:00,44.85,45.09,44.74,45.03,153931.0,36.6023,36.7981,36.5125,36.7492,153931.0
2018-11-29 09:40:00,45.04,45.07,44.94,44.97,117527.0,36.7573,36.7818,36.6757,36.7002,117527.0
2018-11-29 09:45:00,44.96,45.03,44.88,44.89,91433.0,36.6921,36.7492,36.6268,36.6349,91433.0
2018-11-29 09:50:00,44.88,44.93,44.78,44.84,72267.0,36.6268,36.6676,36.5452,36.5941,72267.0
2018-11-29 09:55:00,44.84,44.87,44.78,44.86,78732.0,36.5941,36.6186,36.5452,36.6104,78732.0
2018-11-29 10:00:00,44.86,44.88,44.73,44.74,102373.0,36.6104,36.6268,36.5043,36.5125,102373.0
2018-11-29 10:05:00,44.74,44.83,44.69,44.81,63467.0,36.5125,36.586,36.4717,36.5696,63467.0
2018-11-29 10:10:00,44.82,44.84,44.76,44.83,47255.0,36.5778,36.5941,36.5288,36.586,47255.0
2018-11-29 10:15:00,44.82,44.82,44.62,44.63,73634.0,36.5778,36.5778,36.4146,36.4227,73634.0
2018-11-29 10:20:00,44.63,44.63,44.52,44.54,92805.0,36.4227,36.4227,36.333,36.3493,92805.0
2018-11-29 10:25:00,44.54,44.63,44.53,44.54,104530.0,36.3493,36.4227,36.3411,36.3493,104530.0
2018-11-29 10:30:00,44.53,44.75,44.51,44.61,227710.0,36.3411,36.5207,36.3248,36.4064,227710.0
2018-11-29 10:35:00,44.6,44.64,44.5,44.51,99886.0,36.3983,36.4309,36.3166,36.3248,99886.0
2018-11-29 10:40:00,44.52,44.52,44.33,44.41,128771.0,36.333,36.333,36.1779,36.2432,128771.0
2018-11-29 10:45:00,44.41,44.43,44.34,44.36,88316.0,36.2432,36.2595,36.1861,36.2024,88316.0
2018-11-29 10:50:00,44.36,44.46,44.34,44.45,109419.0,36.2024,36.284,36.1861,36.2758,109419.0
2018-11-29 10:55:00,44.46,44.57,44.44,44.55,65724.0,36.284,36.3738,36.2677,36.3574,65724.0
2018-11-29 11:00:00,44.54,44.64,44.53,44.62,95972.0,36.3493,36.4309,36.3411,36.4146,95972.0
2018-11-29 11:05:00,44.62,44.7,44.58,44.65,82019.0,36.4146,36.4799,36.3819,36.4391,82019.0
2018-11-29 11:10:00,44.64,44.65,44.56,44.64,79813.0,36.4309,36.4391,36.3656,36.4309,79813.0
2018-11-29 11:15:00,44.64,44.67,44.53,44.56,41695.0,36.4309,36.4554,36.3411,36.3656,41695.0
2018-11-29 11:20:00,44.57,44.7,44.5,44.63,141865.0,36.3738,36.4799,36.3166,36.4227,141865.0
2018-11-29 11:25:00,44.63,44.73,44.58,44.72,96015.0,36.4227,36.5043,36.3819,36.4962,96015.0
2018-11-29 11:30:00,44.72,44.72,44.54,44.62,97508.0,36.4962,36.4962,36.3493,36.4146,97508.0
2018-11-29 11:35:00,44.61,44.67,44.56,44.66,111336.0,36.4064,36.4554,36.3656,36.4472,111336.0
2018-11-29 11:40:00,44.65,44.69,44.63,44.64,45180.0,36.4391,36.4717,36.4227,36.4309,45180.0
2018-11-29 11:45:00,44.63,44.64,44.5,44.5,61492.0,36.4227,36.4309,36.3166,36.3166,61492.0
2018-11-29 11:50:00,44.5,44.51,44.43,44.47,57728.0,36.3166,36.3248,36.2595,36.2922,57728.0
2018-11-29 11:55:00,44.48,44.49,44.41,44.46,66096.0,36.3003,36.3085,36.2432,36.284,66096.0
2018-11-29 12:00:00,44.46,44.46,44.37,44.44,100115.0,36.284,36.284,36.2106,36.2677,100115.0
2018-11-29 12:05:00,44.44,44.49,44.41,44.46,56880.0,36.2677,36.3085,36.2432,36.284,56880.0
2018-11-29 12:10:00,44.47,44.47,44.38,44.38,47541.0,36.2922,36.2922,36.2187,36.2187,47541.0
2018-11-29 12:15:00,44.39,44.45,44.35,44.36,91738.0,36.2269,36.2758,36.1942,36.2024,91738.0
2018-11-29 12:20:00,44.36,44.43,44.32,44.42,48031.0,36.2024,36.2595,36.1697,36.2514,48031.0
2018-11-29 12:25:00,44.42,44.46,44.4,44.43,31372.0,36.2514,36.284,36.235,36.2595,31372.0
2018-11-29 12:30:00,44.44,44.5,44.43,44.47,48169.0,36.2677,36.3166,36.2595,36.2922,48169.0
2018-11-29 12:35:00,44.47,44.51,44.43,44.5,87219.0,36.2922,36.3248,36.2595,36.3166,87219.0
2018-11-29 12:40:00,44.49,44.54,44.48,44.52,104117.0,36.3085,36.3493,36.3003,36.333,104117.0
2018-11-29 12:45:00,44.52,44.52,44.48,44.52,54114.0,36.333,36.333,36.3003,36.333,54114.0
2018-11-29 12:50:00,44.52,44.57,44.52,44.55,50712.0,36.333,36.3738,36.333,36.3574,50712.0
2018-11-29 12:55:00,44.55,44.57,44.51,44.53,36263.0,36.3574,36.3738,36.3248,36.3411,36263.0
2018-11-29 13:00:00,44.53,44.53,44.47,44.49,69256.0,36.3411,36.3411,36.2922,36.3085,69256.0
2018-11-29 13:05:00,44.49,44.5,44.44,44.48,80616.0,36.3085,36.3166,36.2677,36.3003,80616.0
2018-11-29 13:10:00,44.48,44.56,44.47,44.53,81495.0,36.3003,36.3656,36.2922,36.3411,81495.0
2018-11-29 13:15:00,44.52,44.56,44.51,44.55,48338.0,36.333,36.3656,36.3248,36.3574,48338.0
2018-11-29 13:20:00,44.56,44.56,44.5,44.55,39681.0,36.3656,36.3656,36.3166,36.3574,39681.0
2018-11-29 13:25:00,44.55,44.57,44.53,44.53,22038.0,36.3574,36.3738,36.3411,36.3411,22038.0
2018-11-29 13:30:00,44.53,44.62,44.53,44.61,25581.0,36.3411,36.4146,36.3411,36.4064,25581.0
2018-11-29 13:35:00,44.6,44.61,44.55,44.57,33039.0,36.3983,36.4064,36.3574,36.3738,33039.0
2018-11-29 13:40:00,44.57,44.6,44.55,44.58,31854.0,36.3738,36.3983,36.3574,36.3819,31854.0
2018-11-29 13:45:00,44.58,44.7,44.55,44.7,80903.0,36.3819,36.4799,36.3574,36.4799,80903.0
2018-11-29 13:50:00,44.7,44.71,44.65,44.66,39213.0,36.4799,36.488,36.4391,36.4472,39213.0
2018-11-29 13:55:00,44.65,44.66,44.61,44.62,63653.0,36.4391,36.4472,36.4064,36.4146,63653.0
2018-11-29 14:00:00,44.62,44.69,44.53,44.59,90741.0,36.4146,36.4717,36.3411,36.3901,90741.0
2018-11-29 14:05:00,44.58,44.61,44.54,44.6,35756.0,36.3819,36.4064,36.3493,36.3983,35756.0
2018-11-29 14:10:00,44.59,44.73,44.58,44.7,74091.0,36.3901,36.5043,36.3819,36.4799,74091.0
2018-11-29 14:15:00,44.71,44.82,44.68,44.82,55242.0,36.488,36.5778,36.4635,36.5778,55242.0
2018-11-29 14:20:00,44.82,44.88,44.8,44.83,59260.0,36.5778,36.6268,36.5615,36.586,59260.0
2018-11-29 14:25:00,44.83,44.84,44.79,44.83,40927.0,36.586,36.5941,36.5533,36.586,40927.0
2018-11-29 14:30:00,44.82,44.82,44.75,44.76,115070.0,36.5778,36.5778,36.5207,36.5288,115070.0
2018-11-29 14:35:00,44.76,44.76,44.66,44.67,124655.0,36.5288,36.5288,36.4472,36.4554,124655.0
2018-11-29 14:40:00,44.68,44.78,44.67,44.78,147791.0,36.4635,36.5452,36.4554,36.5452,147791.0
2018-11-29 14:45:00,44.78,44.79,44.72,44.76,43703.0,36.5452,36.5533,36.4962,36.5288,43703.0
2018-11-29 14:50:00,44.76,44.86,44.75,44.8,65574.0,36.5288,36.6104,36.5207,36.5615,65574.0
2018-11-29 14:55:00,44.81,44.88,44.8,44.84,49458.0,36.5696,36.6268,36.5615,36.5941,49458.0
2018-11-29 15:00:00,44.85,44.89,44.82,44.83,65824.0,36.6023,36.6349,36.5778,36.586,65824.0
2018-11-29 15:05:00,44.82,44.82,44.75,44.8,103415.0,36.5778,36.5778,36.5207,36.5615,103415.0
2018-11-29 15:10:00,44.8,44.82,44.68,44.69,119944.0,36.5615,36.5778,36.4635,36.4717,119944.0
2018-11-29 15:15:00,44.69,44.7,44.64,44.67,130874.0,36.4717,36.4799,36.4309,36.4554,130874.0
2018-11-29 15:20:00,44.67,44.71,44.65,44.67,76100.0,36.4554,36.488,36.4391,36.4554,76100.0
2018-11-29 15:25:00,44.66,44.7,44.62,44.7,105294.0,36.4472,36.4799,36.4146,36.4799,105294.0
2018-11-29 15:30:00,44.69,44.7,44.63,44.64,90941.0,36.4717,36.4799,36.4227,36.4309,90941.0
2018-11-29 15:35:00,44.65,44.71,44.63,44.66,145778.0,36.4391,36.488,36.4227,36.4472,145778.0
2018-11-29 15:40:00,44.67,44.69,44.63,44.66,137373.0,36.4554,36.4717,36.4227,36.4472,137373.0
2018-11-29 15:45:00,44.66,44.68,44.55,44.57,198871.0,36.4472,36.4635,36.3574,36.3738,198871.0
2018-11-29 15:50:00,44.57,44.6,44.51,44.57,247854.0,36.3738,36.3983,36.3248,36.3738,247854.0
2018-11-29 15:55:00,44.56,44.56,44.42,44.5,789194.0,36.3656,36.3656,36.2514,36.3166,789194.0
2018-11-30 09:30:00,44.38,44.41,44.22,44.34,213684.0,36.2187,36.2432,36.0881,36.1861,213684.0
2018-11-30 09:35:00,44.35,44.48,44.31,44.45,160371.0,36.1942,36.3003,36.1616,36.2758,160371.0
2018-11-30 09:40:00,44.45,44.45,44.27,44.32,122194.0,36.2758,36.2758,36.1289,36.1697,122194.0
2018-11-30 09:45:00,44.32,44.39,44.16,44.19,116473.0,36.1697,36.2269,36.0392,36.0637,116473.0
2018-11-30 09:50:00,44.19,44.19,44.06,44.16,141711.0,36.0637,36.0637,35.9576,36.0392,141711.0
2018-11-30 09:55:00,44.15,44.16,44.05,44.09,154201.0,36.031,36.0392,35.9494,35.982,154201.0
2018-11-30 10:00:00,44.09,44.17,44.07,44.16,138353.0,35.982,36.0473,35.9657,36.0392,138353.0
2018-11-30 10:05:00,44.17,44.24,44.11,44.2,126761.0,36.0473,36.1045,35.9984,36.0718,126761.0
2018-11-30 10:10:00,44.2,44.23,44.09,44.12,149116.0,36.0718,36.0963,35.982,36.0065,149116.0
2018-11-30 10:15:00,44.13,44.13,43.98,43.98,142983.0,36.0147,36.0147,35.8923,35.8923,142983.0
2018-11-30 10:20:00,43.99,44.06,43.93,44.06,144985.0,35.9004,35.9576,35.8515,35.9576,144985.0
2018-11-30 10:25:00,44.05,44.11,44.04,44.06,102688.0,35.9494,35.9984,35.9412,35.9576,102688.0
2018-11-30 10:30:00,44.06,44.13,44.04,44.13,113650.0,35.9576,36.0147,35.9412,36.0147,113650.0
2018-11-30 10:35:00,44.13,44.16,44.05,44.07,89802.0,36.0147,36.0392,35.9494,35.9657,89802.0
2018-11-30 10:40:00,44.07,44.13,44.05,44.06,146037.0,35.9657,36.0147,35.9494,35.9576,146037.0
2018-11-30 10:45:00,44.07,44.11,44.01,44.1,98531.0,35.9657,35.9984,35.9168,35.9902,98531.0
2018-11-30 10:50:00,44.11,44.3,44.1,44.27,162003.0,35.9984,36.1534,35.9902,36.1289,162003.0
2018-11-30 10:55:00,44.27,44.3,44.14,44.16,205989.0,36.1289,36.1534,36.0228,36.0392,205989.0
2018-11-30 11:00:00,44.16,44.19,44.11,44.18,78803.0,36.0392,36.0637,35.9984,36.0555,78803.0
2018-11-30 11:05:00,44.18,44.22,44.15,44.21,84769.0,36.0555,36.0881,36.031,36.08,84769.0
2018-11-30 11:10:00,44.21,44.21,44.09,44.1,62403.0,36.08,36.08,35.982,35.9902,62403.0
2018-11-30 11:15:00,44.1,44.18,44.07,44.18,99026.0,35.9902,36.0555,35.9657,36.0555,99026.0
2018-11-30 11:20:00,44.18,44.19,44.11,44.11,68541.0,36.0555,36.0637,35.9984,35.9984,68541.0
2018-11-30 11:25:00,44.11,44.11,43.96,44.0,74939.0,35.9984,35.9984,35.8759,35.9086,74939.0
2018-11-30 11:30:00,43.99,44.08,43.9,44.04,95908.0,35.9004,35.9739,35.827,35.9412,95908.0
2018-11-30 11:35:00,44.04,44.1,44.04,44.09,45817.0,35.9412,35.9902,35.9412,35.982,45817.0
2018-11-30 11:40:00,44.1,44.15,44.09,44.12,52326.0,35.9902,36.031,35.982,36.0065,52326.0
2018-11-30 11:45:00,44.11,44.19,44.08,44.16,73262.0,35.9984,36.0637,35.9739,36.0392,73262.0
2018-11-30 11:50:00,44.17,44.21,44.16,44.18,119455.0,36.0473,36.08,36.0392,36.0555,119455.0
2018-11-30 11:55:00,44.19,44.21,44.13,44.14,98583.0,36.0637,36.08,36.0147,36.0228,98583.0
2018-11-30 12:00:00,44.13,44.15,44.08,44.12,57462.0,36.0147,36.031,35.9739,36.0065,57462.0
2018-11-30 12:05:00,44.12,44.19,44.12,44.17,34071.0,36.0065,36.0637,36.0065,36.0473,34071.0
2018-11-30 12:10:00,44.16,44.18,44.09,44.11,33798.0,36.0392,36.0555,35.982,35.9984,33798.0
2018-11-30 12:15:00,44.11,44.13,44.08,44.09,55452.0,35.9984,36.0147,35.9739,35.982,55452.0
2018-11-30 12:20:00,44.09,44.12,44.08,44.09,41925.0,35.982,36.0065,35.9739,35.982,41925.0
2018-11-30 12:25:00,44.09,44.1,44.02,44.02,39580.0,35.982,35.9902,35.9249,35.9249,39580.0
2018-11-30 12:30:00,44.02,44.06,44.0,44.02,46519.0,35.9249,35.9576,35.9086,35.9249,46519.0
2018-11-30 12:35:00,44.01,44.06,44.01,44.05,31369.0,35.9168,35.9576,35.9168,35.9494,31369.0
2018-11-30 12:40:00,44.05,44.11,44.04,44.07,29810.0,35.9494,35.9984,35.9412,35.9657,29810.0
2018-11-30 12:45:00,44.07,44.15,44.05,44.1,75684.0,35.9657,36.031,35.9494,35.9902,75684.0
2018-11-30 12:50:00,44.11,44.15,44.09,44.13,44990.0,35.9984,36.031,35.982,36.0147,44990.0
2018-11-30 12:55:00,44.13,44.13,44.06,44.06,68302.0,36.0147,36.0147,35.9576,35.9576,68302.0
2018-11-30 13:00:00,44.06,44.1,44.03,44.09,51776.0,35.9576,35.9902,35.9331,35.982,51776.0
2018-11-30 13:05:00,44.1,44.11,44.05,44.09,66911.0,35.9902,35.9984,35.9494,35.982,66911.0
2018-11-30 13:10:00,44.09,44.13,44.07,44.09,66742.0,35.982,36.0147,35.9657,35.982,66742.0
2018-11-30 13:15:00,44.08,44.16,44.07,44.13,112364.0,35.9739,36.0392,35.9657,36.0147,112364.0
2018-11-30 13:20:00,44.12,44.13,44.07,44.12,77979.0,36.0065,36.0147,35.9657,36.0065,77979.0
2018-11-30 13:25:00,44.12,44.12,44.07,44.1,43379.0,36.0065,36.0065,35.9657,35.9902,43379.0
2018-11-30 13:30:00,44.11,44.18,44.05,44.14,144511.0,35.9984,36.0555,35.9494,36.0228,144511.0
2018-11-30 13:35:00,44.14,44.19,44.13,44.15,105781.0,36.0228,36.0637,36.0147,36.031,105781.0
2018-11-30 13:40:00,44.15,44.16,44.11,44.13,61929.0,36.031,36.0392,35.9984,36.0147,61929.0
2018-11-30 13:45:00,44.13,44.19,44.1,44.19,71938.0,36.0147,36.0637,35.9902,36.0637,71938.0
2018-11-30 13:50:00,44.2,44.29,44.2,44.26,106752.0,36.0718,36.1453,36.0718,36.1208,106752.0
2018-11-30 13:55:00,44.25,44.34,44.24,44.34,141870.0,36.1126,36.1861,36.1045,36.1861,141870.0
2018-11-30 14:00:00,44.34,44.34,44.24,44.3,79444.0,36.1861,36.1861,36.1045,36.1534,79444.0
2018-11-30 14:05:00,44.3,44.38,44.29,44.37,55388.0,36.1534,36.2187,36.1453,36.2106,55388.0
2018-11-30 14:10:00,44.36,44.4,44.33,44.37,111027.0,36.2024,36.235,36.1779,36.2106,111027.0
2018-11-30 14:15:00,44.37,44.42,44.36,44.37,120717.0,36.2106,36.2514,36.2024,36.2106,120717.0
2018-11-30 14:20:00,44.37,44.43,44.36,44.38,106171.0,36.2106,36.2595,36.2024,36.2187,106171.0
2018-11-30 14:25:00,44.38,44.42,44.37,44.39,99408.0,36.2187,36.2514,36.2106,36.2269,99408.0
2018-11-30 14:30:00,44.39,44.39,44.33,44.33,176220.0,36.2269,36.2269,36.1779,36.1779,176220.0
2018-11-30 14:35:00,44.33,44.35,44.28,44.3,60807.0,36.1779,36.1942,36.1371,36.1534,60807.0
2018-11-30 14:40:00,44.3,44.45,44.3,44.42,56201.0,36.1534,36.2758,36.1534,36.2514,56201.0
2018-11-30 14:45:00,44.42,44.43,44.32,44.39,90735.0,36.2514,36.2595,36.1697,36.2269,90735.0
2018-11-30 14:50:00,44.4,44.42,44.33,44.37,62131.0,36.235,36.2514,36.1779,36.2106,62131.0
2018-11-30 14:55:00,44.37,44.41,44.33,44.34,77159.0,36.2106,36.2432,36.1779,36.1861,77159.0
2018-11-30 15:00:00,44.34,44.37,44.3,44.33,84061.0,36.1861,36.2106,36.1534,36.1779,84061.0
2018-11-30 15:05:00,44.33,44.4,44.32,44.4,105602.0,36.1779,36.235,36.1697,36.235,105602.0
2018-11-30 15:10:00,44.4,44.42,44.37,44.42,63110.0,36.235,36.2514,36.2106,36.2514,63110.0
2018-11-30 15:15:00,44.41,44.47,44.38,44.43,111608.0,36.2432,36.2922,36.2187,36.2595,111608.0
2018-11-30 15:20:00,44.44,44.56,44.43,44.55,112804.0,36.2677,36.3656,36.2595,36.3574,112804.0
2018-11-30 15:25:00,44.55,44.57,44.48,44.52,162381.0,36.3574,36.3738,36.3003,36.333,162381.0
2018-11-30 15:30:00,44.52,44.6,44.51,44.58,131770.0,36.333,36.3983,36.3248,36.3819,131770.0
2018-11-30 15:35:00,44.57,44.6,44.53,44.59,114494.0,36.3738,36.3983,36.3411,36.3901,114494.0
2018-11-30 15:40:00,44.59,44.61,44.53,44.53,174448.0,36.3901,36.4064,36.3411,36.3411,174448.0
2018-11-30 15:45:00,44.54,44.54,44.47,44.49,304154.0,36.3493,36.3493,36.2922,36.3085,304154.0
2018-11-30 15:50:00,44.48,44.49,44.38,44.41,332413.0,36.3003,36.3085,36.2187,36.2432,332413.0
2018-11-30 15:55:00,44.41,44.52,44.38,44.4,932862.0,36.2432,36.333,36.2187,36.235,932862.0
2018-12-03 09:30:00,45.07,45.65,45.0,45.64,593787.0,36.7818,37.2552,36.7247,37.247,593787.0
2018-12-03 09:35:00,45.64,46.06,45.63,46.06,798089.0,37.247,37.5898,37.2388,37.5898,798089.0
2018-12-03 09:40:00,46.06,46.14,45.79,46.04,501884.0,37.5898,37.6551,37.3694,37.5734,501884.0
2018-12-03 09:45:00,46.04,46.1,45.97,46.04,407648.0,37.5734,37.6224,37.5163,37.5734,407648.0
2018-12-03 09:50:00,46.05,46.05,45.88,45.9,179252.0,37.5816,37.5816,37.4429,37.4592,179252.0
2018-12-03 09:55:00,45.9,45.93,45.66,45.68,170280.0,37.4592,37.4837,37.2633,37.2796,170280.0
2018-12-03 10:00:00,45.69,45.74,45.59,45.73,186203.0,37.2878,37.3286,37.2062,37.3205,186203.0
2018-12-03 10:05:00,45.73,45.77,45.58,45.66,213097.0,37.3205,37.3531,37.198,37.2633,213097.0
2018-12-03 10:10:00,45.66,45.67,45.5,45.5,182820.0,37.2633,37.2715,37.1327,37.1327,182820.0
2018-12-03 10:15:00,45.51,45.75,45.49,45.72,199520.0,37.1409,37.3368,37.1246,37.3123,199520.0
2018-12-03 10:20:00,45.73,45.79,45.67,45.73,127056.0,37.3205,37.3694,37.2715,37.3205,127056.0
2018-12-03 10:25:00,45.73,45.87,45.72,45.8,179444.0,37.3205,37.4347,37.3123,37.3776,179444.0
2018-12-03 10:30:00,45.8,45.9,45.77,45.88,68423.0,37.3776,37.4592,37.3531,37.4429,68423.0
2018-12-03 10:35:00,45.89,45.92,45.81,45.82,70567.0,37.451,37.4755,37.3857,37.3939,70567.0
2018-12-03 10:40:00,45.82,45.82,45.69,45.72,173000.0,37.3939,37.3939,37.2878,37.3123,173000.0
2018-12-03 10:45:00,45.72,45.79,45.67,45.68,135629.0,37.3123,37.3694,37.2715,37.2796,135629.0
2018-12-03 10:50:00,45.68,45.78,45.66,45.7,121335.0,37.2796,37.3613,37.2633,37.296,121335.0
2018-12-03 10:55:00,45.7,45.74,45.52,45.57,191613.0,37.296,37.3286,37.1491,37.1899,191613.0
2018-12-03 11:00:00,45.58,45.61,45.54,45.59,219200.0,37.198,37.2225,37.1654,37.2062,219200.0
2018-12-03 11:05:00,45.59,45.6,45.5,45.56,215868.0,37.2062,37.2144,37.1327,37.1817,215868.0
2018-12-03 11:10:00,45.55,45.55,45.4,45.44,113816.0,37.1736,37.1736,37.0511,37.0838,113816.0
2018-12-03 11:15:00,45.44,45.49,45.4,45.45,111811.0,37.0838,37.1246,37.0511,37.0919,111811.0
2018-12-03 11:20:00,45.44,45.54,45.42,45.46,87645.0,37.0838,37.1654,37.0675,37.1001,87645.0
2018-12-03 11:25:00,45.47,45.49,45.36,45.42,123281.0,37.1083,37.1246,37.0185,37.0675,123281.0
2018-12-03 11:30:00,45.42,45.48,45.39,45.44,122401.0,37.0675,37.1164,37.043,37.0838,122401.0
2018-12-03 11:35:00,45.44,45.52,45.39,45.46,197486.0,37.0838,37.1491,37.043,37.1001,197486.0
2018-12-03 11:40:00,45.47,45.48,45.35,45.38,130781.0,37.1083,37.1164,37.0103,37.0348,130781.0
2018-12-03 11:45:00,45.38,45.39,45.32,45.36,136448.0,37.0348,37.043,36.9859,37.0185,136448.0
2018-12-03 11:50:00,45.36,45.37,45.2,45.22,152367.0,37.0185,37.0267,36.8879,36.9042,152367.0
2018-12-03 11:55:00,45.21,45.23,45.07,45.07,204001.0,36.8961,36.9124,36.7818,36.7818,204001.0
2018-12-03 12:00:00,45.07,45.11,45.04,45.04,156680.0,36.7818,36.8145,36.7573,36.7573,156680.0
2018-12-03 12:05:00,45.05,45.22,45.04,45.22,102768.0,36.7655,36.9042,36.7573,36.9042,102768.0
2018-12-03 12:10:00,45.21,45.27,45.13,45.15,202462.0,36.8961,36.945,36.8308,36.8471,202462.0
2018-12-03 12:15:00,45.14,45.19,45.14,45.15,62134.0,36.839,36.8798,36.839,36.8471,62134.0
2018-12-03 12:20:00,45.14,45.19,45.11,45.19,139632.0,36.839,36.8798,36.8145,36.8798,139632.0
2018-12-03 12:25:00,45.19,45.26,45.18,45.26,115420.0,36.8798,36.9369,36.8716,36.9369,115420.0
2018-12-03 12:30:00,45.26,45.35,45.23,45.34,115595.0,36.9369,37.0103,36.9124,37.0022,115595.0
2018-12-03 12:35:00,45.34,45.39,45.3,45.3,96171.0,37.0022,37.043,36.9695,36.9695,96171.0
2018-12-03 12:40:00,45.31,45.35,45.24,45.29,96630.0,36.9777,37.0103,36.9206,36.9614,96630.0
2018-12-03 12:45:00,45.3,45.31,45.25,45.29,44510.0,36.9695,36.9777,36.9287,36.9614,44510.0
2018-12-03 12:50:00,45.3,45.33,45.27,45.3,44335.0,36.9695,36.994,36.945,36.9695,44335.0
2018-12-03 12:55:00,45.31,45.34,45.29,45.34,72385.0,36.9777,37.0022,36.9614,37.0022,72385.0
2018-12-03 13:00:00,45.34,45.45,45.34,45.43,55755.0,37.0022,37.0919,37.0022,37.0756,55755.0
2018-12-03 13:05:00,45.43,45.44,45.39,45.42,70371.0,37.0756,37.0838,37.043,37.0675,70371.0
2018-12-03 13:10:00,45.41,45.47,45.38,45.4,109284.0,37.0593,37.1083,37.0348,37.0511,109284.0
2018-12-03 13:15:00,45.41,45.53,45.4,45.53,245601.0,37.0593,37.1572,37.0511,37.1572,245601.0
2018-12-03 13:20:00,45.54,45.56,45.46,45.5,80077.0,37.1654,37.1817,37.1001,37.1327,80077.0
2018-12-03 13:25:00,45.51,45.58,45.49,45.57,61070.0,37.1409,37.198,37.1246,37.1899,61070.0
2018-12-03 13:30:00,45.56,45.56,45.46,45.46,119623.0,37.1817,37.1817,37.1001,37.1001,119623.0
2018-12-03 13:35:00,45.47,45.48,45.4,45.41,70487.0,37.1083,37.1164,37.0511,37.0593,70487.0
2018-12-03 13:40:00,45.41,45.55,45.4,45.55,56164.0,37.0593,37.1736,37.0511,37.1736,56164.0
2018-12-03 13:45:00,45.55,45.56,45.44,45.46,134955.0,37.1736,37.1817,37.0838,37.1001,134955.0
2018-12-03 13:50:00,45.45,45.48,45.43,45.47,194238.0,37.0919,37.1164,37.0756,37.1083,194238.0
2018-12-03 13:55:00,45.47,45.48,45.38,45.44,134241.0,37.1083,37.1164,37.0348,37.0838,134241.0
2018-12-03 14:00:00,45.44,45.5,45.43,45.46,130219.0,37.0838,37.1327,37.0756,37.1001,130219.0
2018-12-03 14:05:00,45.47,45.5,45.35,45.41,83118.0,37.1083,37.1327,37.0103,37.0593,83118.0
2018-12-03 14:10:00,45.42,45.47,45.39,45.41,77689.0,37.0675,37.1083,37.043,37.0593,77689.0
2018-12-03 14:15:00,45.41,45.56,45.4,45.54,98154.0,37.0593,37.1817,37.0511,37.1654,98154.0
2018-12-03 14:20:00,45.54,45.56,45.48,45.49,146264.0,37.1654,37.1817,37.1164,37.1246,146264.0
2018-12-03 14:25:00,45.48,45.6,45.48,45.58,104529.0,37.1164,37.2144,37.1164,37.198,104529.0
2018-12-03 14:30:00,45.58,45.61,45.52,45.55,119953.0,37.198,37.2225,37.1491,37.1736,119953.0
2018-12-03 14:35:00,45.54,45.57,45.49,45.5,74575.0,37.1654,37.1899,37.1246,37.1327,74575.0
2018-12-03 14:40:00,45.51,45.55,45.45,45.49,112625.0,37.1409,37.1736,37.0919,37.1246,112625.0
2018-12-03 14:45:00,45.49,45.54,45.46,45.54,85385.0,37.1246,37.1654,37.1001,37.1654,85385.0
2018-12-03 14:50:00,45.54,45.58,45.45,45.49,110177.0,37.1654,37.198,37.0919,37.1246,110177.0
2018-12-03 14:55:00,45.49,45.56,45.46,45.55,111466.0,37.1246,37.1817,37.1001,37.1736,111466.0
2018-12-03 15:00:00,45.55,45.55,45.44,45.48,101503.0,37.1736,37.1736,37.0838,37.1164,101503.0
2018-12-03 15:05:00,45.48,45.57,45.43,45.5,106054.0,37.1164,37.1899,37.0756,37.1327,106054.0
2018-12-03 15:10:00,45.51,45.64,45.5,45.64,145224.0,37.1409,37.247,37.1327,37.247,145224.0
2018-12-03 15:15:00,45.64,45.67,45.62,45.65,86381.0,37.247,37.2715,37.2307,37.2552,86381.0
2018-12-03 15:20:00,45.65,45.69,45.63,45.65,145378.0,37.2552,37.2878,37.2388,37.2552,145378.0
2018-12-03 15:25:00,45.65,45.65,45.52,45.56,128785.0,37.2552,37.2552,37.1491,37.1817,128785.0
2018-12-03 15:30:00,45.57,45.59,45.46,45.54,177014.0,37.1899,37.2062,37.1001,37.1654,177014.0
2018-12-03 15:35:00,45.55,45.55,45.47,45.47,164712.0,37.1736,37.1736,37.1083,37.1083,164712.0
2018-12-03 15:40:00,45.48,45.5,45.41,45.43,255552.0,37.1164,37.1327,37.0593,37.0756,255552.0
2018-12-03 15:45:00,45.43,45.46,45.34,45.37,409560.0,37.0756,37.1001,37.0022,37.0267,409560.0
2018-12-03 15:50:00,45.37,45.41,45.32,45.33,293146.0,37.0267,37.0593,36.9859,36.994,293146.0
2018-12-03 15:55:00,45.33,45.42,45.32,45.41,564823.0,36.994,37.0675,36.9859,37.0593,564823.0
2018-12-04 09:30:00,45.05,45.17,44.99,45.01,207873.0,36.7655,36.8634,36.7165,36.7329,207873.0
2018-12-04 09:35:00,45.02,45.07,44.88,45.05,148813.0,36.741,36.7818,36.6268,36.7655,148813.0
2018-12-04 09:40:00,45.06,45.07,44.65,44.66,106278.0,36.7737,36.7818,36.4391,36.4472,106278.0
2018-12-04 09:45:00,44.66,44.67,44.45,44.47,178591.0,36.4472,36.4554,36.2758,36.2922,178591.0
2018-12-04 09:50:00,44.46,44.52,44.24,44.31,137231.0,36.284,36.333,36.1045,36.1616,137231.0
2018-12-04 09:55:00,44.31,44.37,44.26,44.27,119866.0,36.1616,36.2106,36.1208,36.1289,119866.0
2018-12-04 10:00:00,44.27,44.31,44.12,44.14,84574.0,36.1289,36.1616,36.0065,36.0228,84574.0
2018-12-04 10:05:00,44.14,44.19,44.08,44.13,87271.0,36.0228,36.0637,35.9739,36.0147,87271.0
2018-12-04 10:10:00,44.12,44.17,44.05,44.08,94646.0,36.0065,36.0473,35.9494,35.9739,94646.0
2018-12-04 10:15:00,44.07,44.19,43.99,43.99,133359.0,35.9657,36.0637,35.9004,35.9004,133359.0
2018-12-04 10:20:00,43.99,44.03,43.95,43.98,62778.0,35.9004,35.9331,35.8678,35.8923,62778.0
2018-12-04 10:25:00,43.99,44.15,43.97,44.14,176381.0,35.9004,36.031,35.8841,36.0228,176381.0
2018-12-04 10:30:00,44.14,44.18,44.02,44.04,165191.0,36.0228,36.0555,35.9249,35.9412,165191.0
2018-12-04 10:35:00,44.03,44.17,44.0,44.16,141534.0,35.9331,36.0473,35.9086,36.0392,141534.0
2018-12-04 10:40:00,44.17,44.22,44.14,44.18,141888.0,36.0473,36.0881,36.0228,36.0555,141888.0
2018-12-04 10:45:00,44.18,44.18,44.06,44.14,85216.0,36.0555,36.0555,35.9576,36.0228,85216.0
2018-12-04 10:50:00,44.15,44.17,44.08,44.17,127822.0,36.031,36.0473,35.9739,36.0473,127822.0
2018-12-04 10:55:00,44.18,44.2,44.1,44.11,78128.0,36.0555,36.0718,35.9902,35.9984,78128.0
2018-12-04 11:00:00,44.1,44.1,43.96,44.0,105560.0,35.9902,35.9902,35.8759,35.9086,105560.0
2018-12-04 11:05:00,44.01,44.09,43.99,44.02,60272.0,35.9168,35.982,35.9004,35.9249,60272.0
2018-12-04 11:10:00,44.03,44.06,43.96,44.04,76799.0,35.9331,35.9576,35.8759,35.9412,76799.0
2018-12-04 11:15:00,44.04,44.11,44.0,44.09,101612.0,35.9412,35.9984,35.9086,35.982,101612.0
2018-12-04 11:20:00,44.09,44.12,44.04,44.05,173410.0,35.982,36.0065,35.9412,35.9494,173410.0
2018-12-04 11:25:00,44.06,44.06,43.95,44.01,105388.0,35.9576,35.9576,35.8678,35.9168,105388.0
2018-12-04 11:30:00,44.01,44.04,43.97,44.0,75539.0,35.9168,35.9412,35.8841,35.9086,75539.0
2018-12-04 11:35:00,43.99,44.06,43.95,43.96,145593.0,35.9004,35.9576,35.8678,35.8759,145593.0
2018-12-04 11:40:00,43.95,43.95,43.8,43.82,144134.0,35.8678,35.8678,35.7454,35.7617,144134.0
2018-12-04 11:45:00,43.83,43.87,43.77,43.86,74619.0,35.7699,35.8025,35.7209,35.7943,74619.0
2018-12-04 11:50:00,43.86,43.93,43.85,43.88,69318.0,35.7943,35.8515,35.7862,35.8107,69318.0
2018-12-04 11:55:00,43.89,43.92,43.82,43.87,60707.0,35.8188,35.8433,35.7617,35.8025,60707.0
2018-12-04 12:00:00,43.86,43.88,43.71,43.72,108614.0,35.7943,35.8107,35.6719,35.6801,108614.0
2018-12-04 12:05:00,43.72,43.73,43.42,43.53,181157.0,35.6801,35.6882,35.4353,35.525,181157.0
2018-12-04 12:10:00,43.53,43.54,43.37,43.37,77175.0,35.525,35.5332,35.3944,35.3944,77175.0
2018-12-04 12:15:00,43.36,43.43,43.28,43.42,119024.0,35.3863,35.4434,35.321,35.4353,119024.0
2018-12-04 12:20:00,43.42,43.42,43.17,43.19,121338.0,35.4353,35.4353,35.2312,35.2475,121338.0
2018-12-04 12:25:00,43.19,43.28,43.13,43.13,139019.0,35.2475,35.321,35.1986,35.1986,139019.0
2018-12-04 12:30:00,43.13,43.21,42.99,43.21,254243.0,35.1986,35.2639,35.0843,35.2639,254243.0
2018-12-04 12:35:00,43.2,43.24,43.1,43.12,219743.0,35.2557,35.2884,35.1741,35.1904,219743.0
2018-12-04 12:40:00,43.12,43.26,43.1,43.21,189638.0,35.1904,35.3047,35.1741,35.2639,189638.0
2018-12-04 12:45:00,43.2,43.28,43.19,43.23,125619.0,35.2557,35.321,35.2475,35.2802,125619.0
2018-12-04 12:50:00,43.23,43.23,42.94,42.96,177402.0,35.2802,35.2802,35.0435,35.0598,177402.0
2018-12-04 12:55:00,42.97,43.07,42.97,43.0,143239.0,35.068,35.1496,35.068,35.0925,143239.0
2018-12-04 13:00:00,43.0,43.01,42.82,42.96,260372.0,35.0925,35.1006,34.9456,35.0598,260372.0
2018-12-04 13:05:00,42.95,42.98,42.79,42.8,159737.0,35.0517,35.0762,34.9211,34.9293,159737.0
2018-12-04 13:10:00,42.8,42.83,42.65,42.67,171056.0,34.9293,34.9538,34.8069,34.8232,171056.0
2018-12-04 13:15:00,42.67,42.82,42.66,42.75,108284.0,34.8232,34.9456,34.815,34.8885,108284.0
2018-12-04 13:20:00,42.75,42.78,42.7,42.75,64343.0,34.8885,34.9129,34.8477,34.8885,64343.0
2018-12-04 13:25:00,42.74,42.75,42.48,42.57,193942.0,34.8803,34.8885,34.6681,34.7416,193942.0
2018-12-04 13:30:00,42.57,42.71,42.5,42.69,169916.0,34.7416,34.8558,34.6844,34.8395,169916.0
2018-12-04 13:35:00,42.69,42.72,42.48,42.48,174663.0,34.8395,34.864,34.6681,34.6681,174663.0
2018-12-04 13:40:00,42.48,42.62,42.32,42.58,220029.0,34.6681,34.7824,34.5375,34.7497,220029.0
2018-12-04 13:45:00,42.58,42.8,42.54,42.77,110846.0,34.7497,34.9293,34.7171,34.9048,110846.0
2018-12-04 13:50:00,42.75,42.8,42.67,42.77,92113.0,34.8885,34.9293,34.8232,34.9048,92113.0
2018-12-04 13:55:00,42.77,42.97,42.77,42.87,159711.0,34.9048,35.068,34.9048,34.9864,159711.0
2018-12-04 14:00:00,42.86,42.88,42.71,42.71,89226.0,34.9782,34.9946,34.8558,34.8558,89226.0
2018-12-04 14:05:00,42.71,42.92,42.71,42.92,100765.0,34.8558,35.0272,34.8558,35.0272,100765.0
2018-12-04 14:10:00,42.91,43.02,42.9,42.98,128681.0,35.019,35.1088,35.0109,35.0762,128681.0
2018-12-04 14:15:00,42.98,43.02,42.93,42.96,168210.0,35.0762,35.1088,35.0354,35.0598,168210.0
2018-12-04 14:20:00,42.97,42.98,42.84,42.84,136369.0,35.068,35.0762,34.9619,34.9619,136369.0
2018-12-04 14:25:00,42.83,42.84,42.75,42.76,86411.0,34.9538,34.9619,34.8885,34.8966,86411.0
2018-12-04 14:30:00,42.77,42.88,42.77,42.86,202692.0,34.9048,34.9946,34.9048,34.9782,202692.0
2018-12-04 14:35:00,42.86,42.95,42.78,42.93,140632.0,34.9782,35.0517,34.9129,35.0354,140632.0
2018-12-04 14:40:00,42.92,43.09,42.91,43.05,212909.0,35.0272,35.1659,35.019,35.1333,212909.0
2018-12-04 14:45:00,43.05,43.25,43.03,43.22,182017.0,35.1333,35.2965,35.117,35.272,182017.0
2018-12-04 14:50:00,43.21,43.22,43.13,43.14,86416.0,35.2639,35.272,35.1986,35.2067,86416.0
2018-12-04 14:55:00,43.15,43.19,43.06,43.07,136853.0,35.2149,35.2475,35.1415,35.1496,136853.0
2018-12-04 15:00:00,43.07,43.08,42.95,42.98,179715.0,35.1496,35.1578,35.0517,35.0762,179715.0
2018-12-04 15:05:00,42.98,43.04,42.95,43.0,228285.0,35.0762,35.1251,35.0517,35.0925,228285.0
2018-12-04 15:10:00,43.0,43.01,42.92,43.0,278745.0,35.0925,35.1006,35.0272,35.0925,278745.0
2018-12-04 15:15:00,43.0,43.13,42.98,43.04,304619.0,35.0925,35.1986,35.0762,35.1251,304619.0
2018-12-04 15:20:00,43.03,43.11,42.95,42.98,456645.0,35.117,35.1823,35.0517,35.0762,456645.0
2018-12-04 15:25:00,42.98,43.04,42.91,42.92,317600.0,35.0762,35.1251,35.019,35.0272,317600.0
2018-12-04 15:30:00,42.93,43.15,42.92,43.15,444089.0,35.0354,35.2149,35.0272,35.2149,444089.0
2018-12-04 15:35:00,43.15,43.23,42.97,43.0,325710.0,35.2149,35.2802,35.068,35.0925,325710.0
2018-12-04 15:40:00,43.0,43.09,42.97,43.09,571015.0,35.0925,35.1659,35.068,35.1659,571015.0
2018-12-04 15:45:00,43.09,43.16,43.03,43.12,760412.0,35.1659,35.2231,35.117,35.1904,760412.0
2018-12-04 15:50:00,43.13,43.19,42.99,43.11,914121.0,35.1986,35.2475,35.0843,35.1823,914121.0
2018-12-04 15:55:00,43.1,43.13,43.01,43.11,890301.0,35.1741,35.1986,35.1006,35.1823,890301.0
2018-12-06 09:30:00,41.65,41.89,41.51,41.75,488380.0,33.9907,34.1866,33.8765,34.0724,488380.0
2018-12-06 09:35:00,41.77,41.89,41.61,41.83,291411.0,34.0887,34.1866,33.9581,34.1376,291411.0
2018-12-06 09:40:00,41.83,41.83,41.54,41.74,184690.0,34.1376,34.1376,33.901,34.0642,184690.0
2018-12-06 09:45:00,41.74,41.8,41.56,41.57,177099.0,34.0642,34.1132,33.9173,33.9255,177099.0
2018-12-06 09:50:00,41.57,41.57,41.32,41.36,182363.0,33.9255,33.9255,33.7214,33.7541,182363.0
2018-12-06 09:55:00,41.36,41.52,41.3,41.51,165598.0,33.7541,33.8847,33.7051,33.8765,165598.0
2018-12-06 10:00:00,41.51,41.72,41.43,41.71,175612.0,33.8765,34.0479,33.8112,34.0397,175612.0
2018-12-06 10:05:00,41.71,41.93,41.62,41.93,228616.0,34.0397,34.2193,33.9663,34.2193,228616.0
2018-12-06 10:10:00,41.93,42.0,41.73,41.99,142175.0,34.2193,34.2764,34.056,34.2682,142175.0
2018-12-06 10:15:00,41.98,42.04,41.77,41.81,171083.0,34.2601,34.309,34.0887,34.1213,171083.0
2018-12-06 10:20:00,41.82,41.9,41.65,41.68,107501.0,34.1295,34.1948,33.9907,34.0152,107501.0
2018-12-06 10:25:00,41.69,41.89,41.66,41.79,100330.0,34.0234,34.1866,33.9989,34.105,100330.0
2018-12-06 10:30:00,41.79,41.83,41.69,41.71,98522.0,34.105,34.1376,34.0234,34.0397,98522.0
2018-12-06 10:35:00,41.71,41.81,41.68,41.75,222559.0,34.0397,34.1213,34.0152,34.0724,222559.0
2018-12-06 10:40:00,41.76,41.83,41.62,41.72,231467.0,34.0805,34.1376,33.9663,34.0479,231467.0
2018-12-06 10:45:00,41.72,41.75,41.48,41.52,169708.0,34.0479,34.0724,33.852,33.8847,169708.0
2018-12-06 10:50:00,41.52,41.56,41.37,41.48,310273.0,33.8847,33.9173,33.7622,33.852,310273.0
2018-12-06 10:55:00,41.47,41.47,41.2,41.25,205945.0,33.8438,33.8438,33.6235,33.6643,205945.0
2018-12-06 11:00:00,41.25,41.34,41.2,41.28,152123.0,33.6643,33.7378,33.6235,33.6888,152123.0
2018-12-06 11:05:00,41.28,41.3,41.13,41.14,124932.0,33.6888,33.7051,33.5664,33.5745,124932.0
2018-12-06 11:10:00,41.15,41.19,41.02,41.02,178579.0,33.5827,33.6153,33.4766,33.4766,178579.0
2018-12-06 11:15:00,41.02,41.24,40.98,41.19,207272.0,33.4766,33.6561,33.444,33.6153,207272.0
2018-12-06 11:20:00,41.2,41.3,41.15,41.16,252194.0,33.6235,33.7051,33.5827,33.5909,252194.0
2018-12-06 11:25:00,41.16,41.22,40.99,41.08,208872.0,33.5909,33.6398,33.4521,33.5256,208872.0
2018-12-06 11:30:00,41.08,41.26,41.03,41.22,306430.0,33.5256,33.6725,33.4848,33.6398,306430.0
2018-12-06 11:35:00,41.22,41.38,41.22,41.34,158496.0,33.6398,33.7704,33.6398,33.7378,158496.0
2018-12-06 11:40:00,41.34,41.42,41.24,41.39,109009.0,33.7378,33.803,33.6561,33.7786,109009.0
2018-12-06 11:45:00,41.39,41.46,41.29,41.32,136467.0,33.7786,33.8357,33.6969,33.7214,136467.0
2018-12-06 11:50:00,41.33,41.52,41.3,41.46,148678.0,33.7296,33.8847,33.7051,33.8357,148678.0
2018-12-06 11:55:00,41.46,41.48,41.32,41.37,119145.0,33.8357,33.852,33.7214,33.7622,119145.0
2018-12-06 12:00:00,41.38,41.4,41.29,41.33,136769.0,33.7704,33.7867,33.6969,33.7296,136769.0
2018-12-06 12:05:00,41.32,41.35,41.27,41.28,97227.0,33.7214,33.7459,33.6806,33.6888,97227.0
2018-12-06 12:10:00,41.28,41.34,41.26,41.34,81794.0,33.6888,33.7378,33.6725,33.7378,81794.0
2018-12-06 12:15:00,41.34,41.53,41.34,41.47,209246.0,33.7378,33.8928,33.7378,33.8438,209246.0
2018-12-06 12:20:00,41.46,41.62,41.39,41.58,185698.0,33.8357,33.9663,33.7786,33.9336,185698.0
2018-12-06 12:25:00,41.58,41.69,41.52,41.67,128733.0,33.9336,34.0234,33.8847,34.0071,128733.0
2018-12-06 12:30:00,41.66,41.7,41.56,41.68,199372.0,33.9989,34.0316,33.9173,34.0152,199372.0
2018-12-06 12:35:00,41.68,41.74,41.5,41.51,123111.0,34.0152,34.0642,33.8683,33.8765,123111.0
2018-12-06 12:40:00,41.51,41.61,41.48,41.59,128062.0,33.8765,33.9581,33.852,33.9418,128062.0
2018-12-06 12:45:00,41.58,41.72,41.56,41.67,129446.0,33.9336,34.0479,33.9173,34.0071,129446.0
2018-12-06 12:50:00,41.67,41.82,41.58,41.79,120899.0,34.0071,34.1295,33.9336,34.105,120899.0
2018-12-06 12:55:00,41.79,41.84,41.76,41.8,205757.0,34.105,34.1458,34.0805,34.1132,205757.0
2018-12-06 13:00:00,41.8,41.82,41.69,41.7,146070.0,34.1132,34.1295,34.0234,34.0316,146070.0
2018-12-06 13:05:00,41.7,41.72,41.58,41.62,128027.0,34.0316,34.0479,33.9336,33.9663,128027.0
2018-12-06 13:10:00,41.62,41.71,41.62,41.68,101828.0,33.9663,34.0397,33.9663,34.0152,101828.0
2018-12-06 13:15:00,41.68,41.75,41.61,41.65,122022.0,34.0152,34.0724,33.9581,33.9907,122022.0
2018-12-06 13:20:00,41.66,41.74,41.61,41.7,79827.0,33.9989,34.0642,33.9581,34.0316,79827.0
2018-12-06 13:25:00,41.69,41.75,41.66,41.66,74877.0,34.0234,34.0724,33.9989,33.9989,74877.0
2018-12-06 13:30:00,41.66,41.66,41.55,41.64,71243.0,33.9989,33.9989,33.9091,33.9826,71243.0
2018-12-06 13:35:00,41.65,41.7,41.59,41.62,85938.0,33.9907,34.0316,33.9418,33.9663,85938.0
2018-12-06 13:40:00,41.62,41.78,41.61,41.74,64461.0,33.9663,34.0968,33.9581,34.0642,64461.0
2018-12-06 13:45:00,41.75,41.89,41.74,41.89,78039.0,34.0724,34.1866,34.0642,34.1866,78039.0
2018-12-06 13:50:00,41.89,41.96,41.85,41.96,165201.0,34.1866,34.2437,34.154,34.2437,165201.0
2018-12-06 13:55:00,41.96,42.03,41.91,42.03,170068.0,34.2437,34.3009,34.2029,34.3009,170068.0
2018-12-06 14:00:00,42.03,42.17,42.02,42.15,258282.0,34.3009,34.4151,34.2927,34.3988,258282.0
2018-12-06 14:05:00,42.15,42.15,42.01,42.07,130930.0,34.3988,34.3988,34.2845,34.3335,130930.0
2018-12-06 14:10:00,42.06,42.07,41.84,41.93,122045.0,34.3253,34.3335,34.1458,34.2193,122045.0
2018-12-06 14:15:00,41.93,41.99,41.74,41.77,127777.0,34.2193,34.2682,34.0642,34.0887,127777.0
2018-12-06 14:20:00,41.78,41.87,41.76,41.81,78570.0,34.0968,34.1703,34.0805,34.1213,78570.0
2018-12-06 14:25:00,41.82,41.97,41.8,41.96,112361.0,34.1295,34.2519,34.1132,34.2437,112361.0
2018-12-06 14:30:00,41.96,41.98,41.82,41.91,113129.0,34.2437,34.2601,34.1295,34.2029,113129.0
2018-12-06 14:35:00,41.91,41.96,41.81,41.85,89377.0,34.2029,34.2437,34.1213,34.154,89377.0
2018-12-06 14:40:00,41.84,41.95,41.84,41.86,83989.0,34.1458,34.2356,34.1458,34.1621,83989.0
2018-12-06 14:45:00,41.86,41.9,41.69,41.77,116587.0,34.1621,34.1948,34.0234,34.0887,116587.0
2018-12-06 14:50:00,41.77,42.07,41.77,42.05,167488.0,34.0887,34.3335,34.0887,34.3172,167488.0
2018-12-06 14:55:00,42.06,42.1,41.96,42.03,140999.0,34.3253,34.358,34.2437,34.3009,140999.0
2018-12-06 15:00:00,42.04,42.2,42.03,42.1,214764.0,34.309,34.4396,34.3009,34.358,214764.0
2018-12-06 15:05:00,42.1,42.1,41.99,42.05,125467.0,34.358,34.358,34.2682,34.3172,125467.0
2018-12-06 15:10:00,42.05,42.11,41.98,41.99,148792.0,34.3172,34.3662,34.2601,34.2682,148792.0
2018-12-06 15:15:00,41.98,42.13,41.96,42.05,180418.0,34.2601,34.3825,34.2437,34.3172,180418.0
2018-12-06 15:20:00,42.05,42.08,41.95,42.04,168130.0,34.3172,34.3417,34.2356,34.309,168130.0
2018-12-06 15:25:00,42.04,42.21,42.02,42.15,190641.0,34.309,34.4478,34.2927,34.3988,190641.0
2018-12-06 15:30:00,42.15,42.43,42.13,42.38,358288.0,34.3988,34.6273,34.3825,34.5865,358288.0
2018-12-06 15:35:00,42.37,42.48,42.35,42.47,345462.0,34.5783,34.6681,34.562,34.66,345462.0
2018-12-06 15:40:00,42.46,42.52,42.34,42.48,395348.0,34.6518,34.7008,34.5539,34.6681,395348.0
2018-12-06 15:45:00,42.49,42.6,42.46,42.58,415224.0,34.6763,34.766,34.6518,34.7497,415224.0
2018-12-06 15:50:00,42.58,42.73,42.55,42.65,776136.0,34.7497,34.8721,34.7252,34.8069,776136.0
2018-12-06 15:55:00,42.65,42.68,42.55,42.61,842624.0,34.8069,34.8313,34.7252,34.7742,842624.0
2018-12-07 09:30:00,42.43,42.57,42.32,42.57,390181.0,34.6273,34.7416,34.5375,34.7416,390181.0
2018-12-07 09:35:00,42.57,42.82,42.57,42.82,217572.0,34.7416,34.9456,34.7416,34.9456,217572.0
2018-12-07 09:40:00,42.82,43.06,42.81,42.98,192592.0,34.9456,35.1415,34.9374,35.0762,192592.0
2018-12-07 09:45:00,42.98,43.02,42.74,42.74,183301.0,35.0762,35.1088,34.8803,34.8803,183301.0
2018-12-07 09:50:00,42.73,42.74,42.54,42.56,158330.0,34.8721,34.8803,34.7171,34.7334,158330.0
2018-12-07 09:55:00,42.55,42.7,42.45,42.55,137979.0,34.7252,34.8477,34.6436,34.7252,137979.0
2018-12-07 10:00:00,42.56,42.58,42.41,42.53,117421.0,34.7334,34.7497,34.611,34.7089,117421.0
2018-12-07 10:05:00,42.55,42.55,42.26,42.29,154608.0,34.7252,34.7252,34.4886,34.5131,154608.0
2018-12-07 10:10:00,42.29,42.33,42.21,42.3,133682.0,34.5131,34.5457,34.4478,34.5212,133682.0
2018-12-07 10:15:00,42.3,42.3,42.09,42.11,178403.0,34.5212,34.5212,34.3498,34.3662,178403.0
2018-12-07 10:20:00,42.1,42.17,41.93,41.99,212541.0,34.358,34.4151,34.2193,34.2682,212541.0
2018-12-07 10:25:00,41.98,42.05,41.9,42.04,82306.0,34.2601,34.3172,34.1948,34.309,82306.0
2018-12-07 10:30:00,42.04,42.16,41.99,42.02,90478.0,34.309,34.407,34.2682,34.2927,90478.0
2018-12-07 10:35:00,42.01,42.07,41.91,41.99,114078.0,34.2845,34.3335,34.2029,34.2682,114078.0
2018-12-07 10:40:00,41.97,42.12,41.93,42.02,180386.0,34.2519,34.3743,34.2193,34.2927,180386.0
2018-12-07 10:45:00,42.02,42.12,41.97,42.03,157672.0,34.2927,34.3743,34.2519,34.3009,157672.0
2018-12-07 10:50:00,42.04,42.1,41.97,42.08,86325.0,34.309,34.358,34.2519,34.3417,86325.0
2018-12-07 10:55:00,42.08,42.29,42.05,42.29,113710.0,34.3417,34.5131,34.3172,34.5131,113710.0
2018-12-07 11:00:00,42.28,42.3,42.01,42.02,114220.0,34.5049,34.5212,34.2845,34.2927,114220.0
2018-12-07 11:05:00,42.02,42.03,41.71,41.78,282412.0,34.2927,34.3009,34.0397,34.0968,282412.0
2018-12-07 11:10:00,41.78,41.82,41.56,41.58,193358.0,34.0968,34.1295,33.9173,33.9336,193358.0
2018-12-07 11:15:00,41.57,41.61,41.52,41.52,88678.0,33.9255,33.9581,33.8847,33.8847,88678.0
2018-12-07 11:20:00,41.51,41.53,41.36,41.41,169085.0,33.8765,33.8928,33.7541,33.7949,169085.0
2018-12-07 11:25:00,41.4,41.47,41.29,41.41,168673.0,33.7867,33.8438,33.6969,33.7949,168673.0
2018-12-07 11:30:00,41.41,41.5,41.33,41.41,125427.0,33.7949,33.8683,33.7296,33.7949,125427.0
2018-12-07 11:35:00,41.42,41.48,41.34,41.38,156434.0,33.803,33.852,33.7378,33.7704,156434.0
2018-12-07 11:40:00,41.39,41.52,41.32,41.48,98742.0,33.7786,33.8847,33.7214,33.852,98742.0
2018-12-07 11:45:00,41.48,41.56,41.45,41.49,147988.0,33.852,33.9173,33.8275,33.8602,147988.0
2018-12-07 11:50:00,41.49,41.53,41.4,41.4,114239.0,33.8602,33.8928,33.7867,33.7867,114239.0
2018-12-07 11:55:00,41.39,41.4,41.32,41.33,103507.0,33.7786,33.7867,33.7214,33.7296,103507.0
2018-12-07 12:00:00,41.32,41.47,41.29,41.44,91274.0,33.7214,33.8438,33.6969,33.8194,91274.0
2018-12-07 12:05:00,41.44,41.45,41.35,41.39,88504.0,33.8194,33.8275,33.7459,33.7786,88504.0
2018-12-07 12:10:00,41.39,41.53,41.36,41.42,97762.0,33.7786,33.8928,33.7541,33.803,97762.0
2018-12-07 12:15:00,41.42,41.42,41.24,41.28,190980.0,33.803,33.803,33.6561,33.6888,190980.0
2018-12-07 12:20:00,41.28,41.42,41.28,41.39,116412.0,33.6888,33.803,33.6888,33.7786,116412.0
2018-12-07 12:25:00,41.4,41.41,41.31,41.35,128726.0,33.7867,33.7949,33.7133,33.7459,128726.0
2018-12-07 12:30:00,41.34,41.34,41.24,41.27,155402.0,33.7378,33.7378,33.6561,33.6806,155402.0
2018-12-07 12:35:00,41.27,41.29,41.21,41.28,143605.0,33.6806,33.6969,33.6317,33.6888,143605.0
2018-12-07 12:40:00,41.29,41.36,41.21,41.35,132494.0,33.6969,33.7541,33.6317,33.7459,132494.0
2018-12-07 12:45:00,41.36,41.47,41.36,41.39,145563.0,33.7541,33.8438,33.7541,33.7786,145563.0
2018-12-07 12:50:00,41.39,41.63,41.39,41.62,145299.0,33.7786,33.9744,33.7786,33.9663,145299.0
2018-12-07 12:55:00,41.63,41.72,41.62,41.67,102147.0,33.9744,34.0479,33.9663,34.0071,102147.0
2018-12-07 13:00:00,41.66,41.77,41.6,41.73,104041.0,33.9989,34.0887,33.9499,34.056,104041.0
2018-12-07 13:05:00,41.73,41.73,41.64,41.65,145316.0,34.056,34.056,33.9826,33.9907,145316.0
2018-12-07 13:10:00,41.64,41.65,41.53,41.54,102819.0,33.9826,33.9907,33.8928,33.901,102819.0
2018-12-07 13:15:00,41.54,41.57,41.41,41.44,94655.0,33.901,33.9255,33.7949,33.8194,94655.0
2018-12-07 13:20:00,41.43,41.6,41.42,41.59,71566.0,33.8112,33.9499,33.803,33.9418,71566.0
2018-12-07 13:25:00,41.58,41.59,41.51,41.55,200360.0,33.9336,33.9418,33.8765,33.9091,200360.0
2018-12-07 13:30:00,41.54,41.57,41.39,41.39,80880.0,33.901,33.9255,33.7786,33.7786,80880.0
2018-12-07 13:35:00,41.4,41.49,41.37,41.45,90395.0,33.7867,33.8602,33.7622,33.8275,90395.0
2018-12-07 13:40:00,41.45,41.53,41.42,41.49,80257.0,33.8275,33.8928,33.803,33.8602,80257.0
2018-12-07 13:45:00,41.48,41.54,41.42,41.44,92757.0,33.852,33.901,33.803,33.8194,92757.0
2018-12-07 13:50:00,41.43,41.43,41.38,41.39,95872.0,33.8112,33.8112,33.7704,33.7786,95872.0
2018-12-07 13:55:00,41.38,41.38,41.25,41.27,130763.0,33.7704,33.7704,33.6643,33.6806,130763.0
2018-12-07 14:00:00,41.27,41.28,41.18,41.19,132428.0,33.6806,33.6888,33.6072,33.6153,132428.0
2018-12-07 14:05:00,41.19,41.27,41.14,41.2,109266.0,33.6153,33.6806,33.5745,33.6235,109266.0
2018-12-07 14:10:00,41.19,41.22,41.09,41.13,156129.0,33.6153,33.6398,33.5337,33.5664,156129.0
2018-12-07 14:15:00,41.13,41.38,41.13,41.36,156633.0,33.5664,33.7704,33.5664,33.7541,156633.0
2018-12-07 14:20:00,41.37,41.47,41.3,41.32,144648.0,33.7622,33.8438,33.7051,33.7214,144648.0
2018-12-07 14:25:00,41.33,41.37,41.24,41.37,141647.0,33.7296,33.7622,33.6561,33.7622,141647.0
2018-12-07 14:30:00,41.37,41.39,41.28,41.32,103917.0,33.7622,33.7786,33.6888,33.7214,103917.0
2018-12-07 14:35:00,41.32,41.37,41.26,41.28,129311.0,33.7214,33.7622,33.6725,33.6888,129311.0
2018-12-07 14:40:00,41.27,41.3,41.16,41.17,103283.0,33.6806,33.7051,33.5909,33.599,103283.0
2018-12-07 14:45:00,41.16,41.28,41.06,41.23,136715.0,33.5909,33.6888,33.5092,33.648,136715.0
2018-12-07 14:50:00,41.23,41.31,41.09,41.1,125268.0,33.648,33.7133,33.5337,33.5419,125268.0
2018-12-07 14:55:00,41.1,41.13,41.02,41.03,158579.0,33.5419,33.5664,33.4766,33.4848,158579.0
2018-12-07 15:00:00,41.04,41.07,40.95,40.99,262100.0,33.4929,33.5174,33.4195,33.4521,262100.0
2018-12-07 15:05:00,41.0,41.16,40.99,41.16,179764.0,33.4603,33.5909,33.4521,33.5909,179764.0
2018-12-07 15:10:00,41.15,41.25,41.11,41.12,170573.0,33.5827,33.6643,33.5501,33.5582,170573.0
2018-12-07 15:15:00,41.11,41.2,41.04,41.14,184763.0,33.5501,33.6235,33.4929,33.5745,184763.0
2018-12-07 15:20:00,41.15,41.21,41.11,41.15,190240.0,33.5827,33.6317,33.5501,33.5827,190240.0
2018-12-07 15:25:00,41.16,41.31,41.11,41.25,205916.0,33.5909,33.7133,33.5501,33.6643,205916.0
2018-12-07 15:30:00,41.25,41.46,41.18,41.44,235231.0,33.6643,33.8357,33.6072,33.8194,235231.0
2018-12-07 15:35:00,41.44,41.55,41.34,41.35,287591.0,33.8194,33.9091,33.7378,33.7459,287591.0
2018-12-07 15:40:00,41.34,41.46,41.29,41.41,454218.0,33.7378,33.8357,33.6969,33.7949,454218.0
2018-12-07 15:45:00,41.41,41.46,41.2,41.22,408402.0,33.7949,33.8357,33.6235,33.6398,408402.0
2018-12-07 15:50:00,41.22,41.36,41.22,41.29,374388.0,33.6398,33.7541,33.6398,33.6969,374388.0
2018-12-07 15:55:00,41.3,41.35,41.21,41.3,838571.0,33.7051,33.7459,33.6317,33.7051,838571.0
2018-12-10 09:30:00,41.09,41.42,41.01,41.32,295985.0,33.5337,33.803,33.4684,33.7214,295985.0
2018-12-10 09:35:00,41.32,41.32,40.99,41.0,165364.0,33.7214,33.7214,33.4521,33.4603,165364.0
2018-12-10 09:40:00,41.0,41.0,40.72,40.77,242229.0,33.4603,33.4603,33.2318,33.2726,242229.0
2018-12-10 09:45:00,40.78,40.8,40.45,40.54,288557.0,33.2807,33.2971,33.0114,33.0849,288557.0
2018-12-10 09:50:00,40.55,40.57,40.3,40.33,334846.0,33.093,33.1094,32.889,32.9135,334846.0
2018-12-10 09:55:00,40.34,40.64,40.33,40.48,197161.0,32.9217,33.1665,32.9135,33.0359,197161.0
2018-12-10 10:00:00,40.48,40.56,40.4,40.49,185343.0,33.0359,33.1012,32.9706,33.0441,185343.0
2018-12-10 10:05:00,40.49,40.69,40.49,40.52,136760.0,33.0441,33.2073,33.0441,33.0685,136760.0
2018-12-10 10:10:00,40.52,40.77,40.45,40.76,136453.0,33.0685,33.2726,33.0114,33.2644,136453.0
2018-12-10 10:15:00,40.75,40.75,40.6,40.69,154254.0,33.2563,33.2563,33.1338,33.2073,154254.0
2018-12-10 10:20:00,40.7,40.72,40.52,40.55,159371.0,33.2154,33.2318,33.0685,33.093,159371.0
2018-12-10 10:25:00,40.54,40.54,40.25,40.3,293049.0,33.0849,33.0849,32.8482,32.889,293049.0
2018-12-10 10:30:00,40.3,40.35,40.14,40.21,271835.0,32.889,32.9298,32.7584,32.8156,271835.0
2018-12-10 10:35:00,40.21,40.27,40.01,40.03,178160.0,32.8156,32.8645,32.6523,32.6687,178160.0
2018-12-10 10:40:00,40.02,40.1,39.97,40.0,252283.0,32.6605,32.7258,32.6197,32.6442,252283.0
2018-12-10 10:45:00,39.99,40.14,39.95,40.05,281832.0,32.636,32.7584,32.6034,32.685,281832.0
2018-12-10 10:50:00,40.06,40.06,39.76,39.8,267238.0,32.6931,32.6931,32.4483,32.481,267238.0
2018-12-10 10:55:00,39.8,39.93,39.8,39.84,222030.0,32.481,32.587,32.481,32.5136,222030.0
2018-12-10 11:00:00,39.85,39.86,39.55,39.69,330914.0,32.5218,32.5299,32.2769,32.3912,330914.0
2018-12-10 11:05:00,39.7,39.81,39.67,39.67,187966.0,32.3993,32.4891,32.3749,32.3749,187966.0
2018-12-10 11:10:00,39.66,39.83,39.61,39.8,225095.0,32.3667,32.5054,32.3259,32.481,225095.0
2018-12-10 11:15:00,39.8,39.86,39.65,39.7,190705.0,32.481,32.5299,32.3585,32.3993,190705.0
2018-12-10 11:20:00,39.7,39.84,39.66,39.76,174013.0,32.3993,32.5136,32.3667,32.4483,174013.0
2018-12-10 11:25:00,39.76,39.98,39.76,39.98,221645.0,32.4483,32.6279,32.4483,32.6279,221645.0
2018-12-10 11:30:00,39.97,40.15,39.94,39.95,279913.0,32.6197,32.7666,32.5952,32.6034,279913.0
2018-12-10 11:35:00,39.95,40.25,39.94,40.15,192361.0,32.6034,32.8482,32.5952,32.7666,192361.0
2018-12-10 11:40:00,40.16,40.23,40.07,40.19,312423.0,32.7748,32.8319,32.7013,32.7992,312423.0
2018-12-10 11:45:00,40.19,40.34,40.13,40.24,156610.0,32.7992,32.9217,32.7503,32.84,156610.0
2018-12-10 11:50:00,40.23,40.27,40.11,40.19,197193.0,32.8319,32.8645,32.7339,32.7992,197193.0
2018-12-10 11:55:00,40.19,40.23,39.96,39.99,134551.0,32.7992,32.8319,32.6115,32.636,134551.0
2018-12-10 12:00:00,39.98,40.03,39.89,39.98,116974.0,32.6279,32.6687,32.5544,32.6279,116974.0
2018-12-10 12:05:00,39.97,40.08,39.91,40.08,168928.0,32.6197,32.7095,32.5707,32.7095,168928.0
2018-12-10 12:10:00,40.07,40.21,40.03,40.16,100941.0,32.7013,32.8156,32.6687,32.7748,100941.0
2018-12-10 12:15:00,40.17,40.21,40.03,40.06,130515.0,32.7829,32.8156,32.6687,32.6931,130515.0
2018-12-10 12:20:00,40.06,40.11,40.0,40.05,115007.0,32.6931,32.7339,32.6442,32.685,115007.0
2018-12-10 12:25:00,40.05,40.16,40.05,40.1,107755.0,32.685,32.7748,32.685,32.7258,107755.0
2018-12-10 12:30:00,40.09,40.19,40.09,40.16,102229.0,32.7176,32.7992,32.7176,32.7748,102229.0
2018-12-10 12:35:00,40.17,40.42,40.17,40.39,193569.0,32.7829,32.9869,32.7829,32.9625,193569.0
2018-12-10 12:40:00,40.38,40.48,40.38,40.47,113985.0,32.9543,33.0359,32.9543,33.0277,113985.0
2018-12-10 12:45:00,40.47,40.59,40.38,40.57,107596.0,33.0277,33.1257,32.9543,33.1094,107596.0
2018-12-10 12:50:00,40.57,40.67,40.55,40.67,122563.0,33.1094,33.191,33.093,33.191,122563.0
2018-12-10 12:55:00,40.66,40.71,40.6,40.61,103852.0,33.1828,33.2236,33.1338,33.142,103852.0
2018-12-10 13:00:00,40.61,40.64,40.53,40.55,233979.0,33.142,33.1665,33.0767,33.093,233979.0
2018-12-10 13:05:00,40.55,40.66,40.52,40.56,86325.0,33.093,33.1828,33.0685,33.1012,86325.0
2018-12-10 13:10:00,40.58,40.72,40.51,40.66,134898.0,33.1175,33.2318,33.0604,33.1828,134898.0
2018-12-10 13:15:00,40.65,40.72,40.63,40.66,91530.0,33.1746,33.2318,33.1583,33.1828,91530.0
2018-12-10 13:20:00,40.66,40.7,40.49,40.55,143122.0,33.1828,33.2154,33.0441,33.093,143122.0
2018-12-10 13:25:00,40.55,40.56,40.49,40.55,151786.0,33.093,33.1012,33.0441,33.093,151786.0
2018-12-10 13:30:00,40.55,40.65,40.53,40.59,129747.0,33.093,33.1746,33.0767,33.1257,129747.0
2018-12-10 13:35:00,40.6,40.67,40.58,40.6,153530.0,33.1338,33.191,33.1175,33.1338,153530.0
2018-12-10 13:40:00,40.61,40.65,40.55,40.57,82430.0,33.142,33.1746,33.093,33.1094,82430.0
2018-12-10 13:45:00,40.56,40.6,40.56,40.57,117106.0,33.1012,33.1338,33.1012,33.1094,117106.0
2018-12-10 13:50:00,40.58,40.79,40.57,40.77,177335.0,33.1175,33.2889,33.1094,33.2726,177335.0
2018-12-10 13:55:00,40.78,40.78,40.66,40.67,60609.0,33.2807,33.2807,33.1828,33.191,60609.0
2018-12-10 14:00:00,40.67,40.7,40.55,40.57,108861.0,33.191,33.2154,33.093,33.1094,108861.0
2018-12-10 14:05:00,40.56,40.66,40.54,40.62,100852.0,33.1012,33.1828,33.0849,33.1502,100852.0
2018-12-10 14:10:00,40.62,40.63,40.5,40.51,89096.0,33.1502,33.1583,33.0522,33.0604,89096.0
2018-12-10 14:15:00,40.52,40.57,40.4,40.44,111242.0,33.0685,33.1094,32.9706,33.0033,111242.0
2018-12-10 14:20:00,40.44,40.5,40.36,40.45,109042.0,33.0033,33.0522,32.938,33.0114,109042.0
2018-12-10 14:25:00,40.45,40.5,40.4,40.45,89541.0,33.0114,33.0522,32.9706,33.0114,89541.0
2018-12-10 14:30:00,40.46,40.72,40.45,40.72,174666.0,33.0196,33.2318,33.0114,33.2318,174666.0
2018-12-10 14:35:00,40.72,40.73,40.67,40.67,151705.0,33.2318,33.2399,33.191,33.191,151705.0
2018-12-10 14:40:00,40.67,40.79,40.65,40.79,177908.0,33.191,33.2889,33.1746,33.2889,177908.0
2018-12-10 14:45:00,40.79,40.86,40.77,40.8,152698.0,33.2889,33.346,33.2726,33.2971,152698.0
2018-12-10 14:50:00,40.8,40.81,40.73,40.76,129637.0,33.2971,33.3052,33.2399,33.2644,129637.0
2018-12-10 14:55:00,40.75,40.82,40.57,40.61,151781.0,33.2563,33.3134,33.1094,33.142,151781.0
2018-12-10 15:00:00,40.62,40.68,40.53,40.54,147614.0,33.1502,33.1991,33.0767,33.0849,147614.0
2018-12-10 15:05:00,40.54,40.56,40.47,40.53,131652.0,33.0849,33.1012,33.0277,33.0767,131652.0
2018-12-10 15:10:00,40.53,40.58,40.49,40.51,136577.0,33.0767,33.1175,33.0441,33.0604,136577.0
2018-12-10 15:15:00,40.51,40.53,40.42,40.47,162478.0,33.0604,33.0767,32.9869,33.0277,162478.0
2018-12-10 15:20:00,40.48,40.53,40.46,40.52,135767.0,33.0359,33.0767,33.0196,33.0685,135767.0
2018-12-10 15:25:00,40.52,40.59,40.51,40.58,94711.0,33.0685,33.1257,33.0604,33.1175,94711.0
2018-12-10 15:30:00,40.59,40.87,40.59,40.87,231963.0,33.1257,33.3542,33.1257,33.3542,231963.0
2018-12-10 15:35:00,40.87,40.91,40.81,40.88,253919.0,33.3542,33.3868,33.3052,33.3623,253919.0
2018-12-10 15:40:00,40.87,40.9,40.8,40.86,210290.0,33.3542,33.3787,33.2971,33.346,210290.0
2018-12-10 15:45:00,40.86,40.89,40.78,40.8,370263.0,33.346,33.3705,33.2807,33.2971,370263.0
2018-12-10 15:50:00,40.79,40.83,40.73,40.79,271182.0,33.2889,33.3215,33.2399,33.2889,271182.0
2018-12-10 15:55:00,40.78,40.81,40.68,40.68,680589.0,33.2807,33.3052,33.1991,33.1991,680589.0
2018-12-11 09:30:00,41.52,41.79,41.46,41.77,450221.0,33.8847,34.105,33.8357,34.0887,450221.0
2018-12-11 09:35:00,41.78,41.84,41.61,41.65,292377.0,34.0968,34.1458,33.9581,33.9907,292377.0
2018-12-11 09:40:00,41.64,41.88,41.62,41.74,165371.0,33.9826,34.1785,33.9663,34.0642,165371.0
2018-12-11 09:45:00,41.75,41.82,41.62,41.62,248741.0,34.0724,34.1295,33.9663,33.9663,248741.0
2018-12-11 09:50:00,41.61,41.63,41.46,41.62,130595.0,33.9581,33.9744,33.8357,33.9663,130595.0
2018-12-11 09:55:00,41.62,41.71,41.47,41.49,116858.0,33.9663,34.0397,33.8438,33.8602,116858.0
2018-12-11 10:00:00,41.49,41.58,41.46,41.56,162932.0,33.8602,33.9336,33.8357,33.9173,162932.0
2018-12-11 10:05:00,41.55,41.63,41.49,41.56,122005.0,33.9091,33.9744,33.8602,33.9173,122005.0
2018-12-11 10:10:00,41.57,41.57,41.34,41.41,163416.0,33.9255,33.9255,33.7378,33.7949,163416.0
2018-12-11 10:15:00,41.41,41.46,41.32,41.33,112470.0,33.7949,33.8357,33.7214,33.7296,112470.0
2018-12-11 10:20:00,41.33,41.42,41.24,41.39,124446.0,33.7296,33.803,33.6561,33.7786,124446.0
2018-12-11 10:25:00,41.39,41.41,41.3,41.41,89378.0,33.7786,33.7949,33.7051,33.7949,89378.0
2018-12-11 10:30:00,41.41,41.55,41.41,41.5,106352.0,33.7949,33.9091,33.7949,33.8683,106352.0
2018-12-11 10:35:00,41.5,41.58,41.35,41.56,130268.0,33.8683,33.9336,33.7459,33.9173,130268.0
2018-12-11 10:40:00,41.56,41.58,41.44,41.49,179730.0,33.9173,33.9336,33.8194,33.8602,179730.0
2018-12-11 10:45:00,41.48,41.56,41.28,41.33,139157.0,33.852,33.9173,33.6888,33.7296,139157.0
2018-12-11 10:50:00,41.32,41.33,41.23,41.23,100209.0,33.7214,33.7296,33.648,33.648,100209.0
2018-12-11 10:55:00,41.23,41.28,41.15,41.28,99821.0,33.648,33.6888,33.5827,33.6888,99821.0
2018-12-11 11:00:00,41.27,41.27,41.09,41.16,138814.0,33.6806,33.6806,33.5337,33.5909,138814.0
2018-12-11 11:05:00,41.16,41.24,41.04,41.23,201470.0,33.5909,33.6561,33.4929,33.648,201470.0
2018-12-11 11:10:00,41.24,41.24,41.05,41.09,93033.0,33.6561,33.6561,33.5011,33.5337,93033.0
2018-12-11 11:15:00,41.09,41.2,41.06,41.17,123106.0,33.5337,33.6235,33.5092,33.599,123106.0
2018-12-11 11:20:00,41.18,41.22,41.05,41.1,166610.0,33.6072,33.6398,33.5011,33.5419,166610.0
2018-12-11 11:25:00,41.1,41.1,40.97,41.0,243326.0,33.5419,33.5419,33.4358,33.4603,243326.0
2018-12-11 11:30:00,40.99,41.02,40.92,40.98,99564.0,33.4521,33.4766,33.395,33.444,99564.0
2018-12-11 11:35:00,40.99,41.07,40.97,41.06,58339.0,33.4521,33.5174,33.4358,33.5092,58339.0
2018-12-11 11:40:00,41.06,41.06,40.88,40.89,100917.0,33.5092,33.5092,33.3623,33.3705,100917.0
2018-12-11 11:45:00,40.89,40.93,40.84,40.9,77241.0,33.3705,33.4032,33.3297,33.3787,77241.0
2018-12-11 11:50:00,40.89,40.93,40.83,40.89,83937.0,33.3705,33.4032,33.3215,33.3705,83937.0
2018-12-11 11:55:00,40.89,40.89,40.78,40.84,197817.0,33.3705,33.3705,33.2807,33.3297,197817.0
2018-12-11 12:00:00,40.83,40.83,40.62,40.64,141467.0,33.3215,33.3215,33.1502,33.1665,141467.0
2018-12-11 12:05:00,40.63,40.69,40.45,40.55,289397.0,33.1583,33.2073,33.0114,33.093,289397.0
2018-12-11 12:10:00,40.55,40.56,40.46,40.51,75477.0,33.093,33.1012,33.0196,33.0604,75477.0
2018-12-11 12:15:00,40.5,40.52,40.4,40.46,80424.0,33.0522,33.0685,32.9706,33.0196,80424.0
2018-12-11 12:20:00,40.46,40.64,40.45,40.62,110362.0,33.0196,33.1665,33.0114,33.1502,110362.0
2018-12-11 12:25:00,40.61,40.63,40.45,40.45,63444.0,33.142,33.1583,33.0114,33.0114,63444.0
2018-12-11 12:30:00,40.45,40.49,40.41,40.47,92831.0,33.0114,33.0441,32.9788,33.0277,92831.0
2018-12-11 12:35:00,40.48,40.55,40.45,40.47,55992.0,33.0359,33.093,33.0114,33.0277,55992.0
2018-12-11 12:40:00,40.47,40.66,40.46,40.65,228361.0,33.0277,33.1828,33.0196,33.1746,228361.0
2018-12-11 12:45:00,40.65,40.69,40.58,40.6,88416.0,33.1746,33.2073,33.1175,33.1338,88416.0
2018-12-11 12:50:00,40.59,40.6,40.5,40.57,74555.0,33.1257,33.1338,33.0522,33.1094,74555.0
2018-12-11 12:55:00,40.58,40.61,40.53,40.54,74044.0,33.1175,33.142,33.0767,33.0849,74044.0
2018-12-11 13:00:00,40.54,40.54,40.42,40.45,160632.0,33.0849,33.0849,32.9869,33.0114,160632.0
2018-12-11 13:05:00,40.45,40.51,40.42,40.48,64699.0,33.0114,33.0604,32.9869,33.0359,64699.0
2018-12-11 13:10:00,40.48,40.49,40.4,40.47,63900.0,33.0359,33.0441,32.9706,33.0277,63900.0
2018-12-11 13:15:00,40.48,40.59,40.48,40.57,197602.0,33.0359,33.1257,33.0359,33.1094,197602.0
2018-12-11 13:20:00,40.58,40.68,40.56,40.61,60889.0,33.1175,33.1991,33.1012,33.142,60889.0
2018-12-11 13:25:00,40.6,40.62,40.47,40.48,58414.0,33.1338,33.1502,33.0277,33.0359,58414.0
2018-12-11 13:30:00,40.47,40.5,40.39,40.49,47624.0,33.0277,33.0522,32.9625,33.0441,47624.0
2018-12-11 13:35:00,40.5,40.54,40.47,40.51,60455.0,33.0522,33.0849,33.0277,33.0604,60455.0
2018-12-11 13:40:00,40.51,40.51,40.3,40.32,82429.0,33.0604,33.0604,32.889,32.9053,82429.0
2018-12-11 13:45:00,40.33,40.36,40.26,40.31,106913.0,32.9135,32.938,32.8564,32.8972,106913.0
2018-12-11 13:50:00,40.3,40.33,40.18,40.26,177592.0,32.889,32.9135,32.7911,32.8564,177592.0
2018-12-11 13:55:00,40.27,40.35,40.26,40.31,64443.0,32.8645,32.9298,32.8564,32.8972,64443.0
2018-12-11 14:00:00,40.31,40.39,40.27,40.33,68918.0,32.8972,32.9625,32.8645,32.9135,68918.0
2018-12-11 14:05:00,40.34,40.41,40.32,40.32,61278.0,32.9217,32.9788,32.9053,32.9053,61278.0
2018-12-11 14:10:00,40.32,40.39,40.29,40.37,102884.0,32.9053,32.9625,32.8808,32.9461,102884.0
2018-12-11 14:15:00,40.36,40.49,40.28,40.47,109345.0,32.938,33.0441,32.8727,33.0277,109345.0
2018-12-11 14:20:00,40.46,40.59,40.45,40.55,75359.0,33.0196,33.1257,33.0114,33.093,75359.0
2018-12-11 14:25:00,40.55,40.76,40.54,40.74,81873.0,33.093,33.2644,33.0849,33.2481,81873.0
2018-12-11 14:30:00,40.73,40.87,40.73,40.86,214275.0,33.2399,33.3542,33.2399,33.346,214275.0
2018-12-11 14:35:00,40.86,40.91,40.83,40.88,176468.0,33.346,33.3868,33.3215,33.3623,176468.0
2018-12-11 14:40:00,40.88,40.99,40.87,40.93,166614.0,33.3623,33.4521,33.3542,33.4032,166614.0
2018-12-11 14:45:00,40.92,41.05,40.83,40.86,167187.0,33.395,33.5011,33.3215,33.346,167187.0
2018-12-11 14:50:00,40.85,40.9,40.81,40.84,151463.0,33.3379,33.3787,33.3052,33.3297,151463.0
2018-12-11 14:55:00,40.84,40.89,40.75,40.81,138925.0,33.3297,33.3705,33.2563,33.3052,138925.0
2018-12-11 15:00:00,40.81,40.84,40.69,40.7,244553.0,33.3052,33.3297,33.2073,33.2154,244553.0
2018-12-11 15:05:00,40.72,40.87,40.69,40.87,162892.0,33.2318,33.3542,33.2073,33.3542,162892.0
2018-12-11 15:10:00,40.85,41.16,40.85,41.09,168075.0,33.3379,33.5909,33.3379,33.5337,168075.0
2018-12-11 15:15:00,41.09,41.11,40.98,40.99,95372.0,33.5337,33.5501,33.444,33.4521,95372.0
2018-12-11 15:20:00,40.99,41.02,40.95,40.96,79687.0,33.4521,33.4766,33.4195,33.4276,79687.0
2018-12-11 15:25:00,40.96,41.0,40.89,40.9,61724.0,33.4276,33.4603,33.3705,33.3787,61724.0
2018-12-11 15:30:00,40.89,41.01,40.87,40.88,322706.0,33.3705,33.4684,33.3542,33.3623,322706.0
2018-12-11 15:35:00,40.88,40.88,40.74,40.8,257239.0,33.3623,33.3623,33.2481,33.2971,257239.0
2018-12-11 15:40:00,40.78,40.82,40.67,40.7,385454.0,33.2807,33.3134,33.191,33.2154,385454.0
2018-12-11 15:45:00,40.7,40.74,40.65,40.67,369836.0,33.2154,33.2481,33.1746,33.191,369836.0
2018-12-11 15:50:00,40.68,40.71,40.57,40.71,384466.0,33.1991,33.2236,33.1094,33.2236,384466.0
2018-12-11 15:55:00,40.7,40.7,40.6,40.62,862266.0,33.2154,33.2154,33.1338,33.1502,862266.0
2018-12-12 09:30:00,41.11,41.26,41.04,41.05,477387.0,33.5501,33.6725,33.4929,33.5011,477387.0
2018-12-12 09:35:00,41.05,41.25,41.02,41.21,211791.0,33.5011,33.6643,33.4766,33.6317,211791.0
2018-12-12 09:40:00,41.19,41.25,41.05,41.22,205585.0,33.6153,33.6643,33.5011,33.6398,205585.0
2018-12-12 09:45:00,41.22,41.22,41.0,41.1,310728.0,33.6398,33.6398,33.4603,33.5419,310728.0
2018-12-12 09:50:00,41.11,41.13,40.85,40.89,206700.0,33.5501,33.5664,33.3379,33.3705,206700.0
2018-12-12 09:55:00,40.89,41.08,40.87,41.0,129778.0,33.3705,33.5256,33.3542,33.4603,129778.0
2018-12-12 10:00:00,41.01,41.04,40.87,40.99,111092.0,33.4684,33.4929,33.3542,33.4521,111092.0
2018-12-12 10:05:00,40.99,41.09,40.8,40.93,182044.0,33.4521,33.5337,33.2971,33.4032,182044.0
2018-12-12 10:10:00,40.94,41.19,40.89,41.15,154776.0,33.4113,33.6153,33.3705,33.5827,154776.0
2018-12-12 10:15:00,41.14,41.3,41.13,41.26,141929.0,33.5745,33.7051,33.5664,33.6725,141929.0
2018-12-12 10:20:00,41.26,41.3,41.18,41.24,110058.0,33.6725,33.7051,33.6072,33.6561,110058.0
2018-12-12 10:25:00,41.24,41.33,41.2,41.28,145771.0,33.6561,33.7296,33.6235,33.6888,145771.0
2018-12-12 10:30:00,41.28,41.32,41.25,41.26,121818.0,33.6888,33.7214,33.6643,33.6725,121818.0
2018-12-12 10:35:00,41.26,41.26,40.97,40.97,278153.0,33.6725,33.6725,33.4358,33.4358,278153.0
2018-12-12 10:40:00,40.97,41.04,40.92,41.04,133276.0,33.4358,33.4929,33.395,33.4929,133276.0
2018-12-12 10:45:00,41.03,41.15,40.99,41.15,132124.0,33.4848,33.5827,33.4521,33.5827,132124.0
2018-12-12 10:50:00,41.16,41.33,41.14,41.32,189919.0,33.5909,33.7296,33.5745,33.7214,189919.0
2018-12-12 10:55:00,41.32,41.46,41.31,41.42,158908.0,33.7214,33.8357,33.7133,33.803,158908.0
2018-12-12 11:00:00,41.43,41.52,41.38,41.47,201064.0,33.8112,33.8847,33.7704,33.8438,201064.0
2018-12-12 11:05:00,41.48,41.5,41.4,41.45,165007.0,33.852,33.8683,33.7867,33.8275,165007.0
2018-12-12 11:10:00,41.45,41.45,41.36,41.42,232670.0,33.8275,33.8275,33.7541,33.803,232670.0
2018-12-12 11:15:00,41.42,41.53,41.4,41.44,138137.0,33.803,33.8928,33.7867,33.8194,138137.0
2018-12-12 11:20:00,41.44,41.59,41.35,41.59,127187.0,33.8194,33.9418,33.7459,33.9418,127187.0
2018-12-12 11:25:00,41.59,41.64,41.47,41.5,190365.0,33.9418,33.9826,33.8438,33.8683,190365.0
2018-12-12 11:30:00,41.5,41.55,41.32,41.36,119327.0,33.8683,33.9091,33.7214,33.7541,119327.0
2018-12-12 11:35:00,41.36,41.46,41.32,41.43,97946.0,33.7541,33.8357,33.7214,33.8112,97946.0
2018-12-12 11:40:00,41.42,41.5,41.42,41.46,92917.0,33.803,33.8683,33.803,33.8357,92917.0
2018-12-12 11:45:00,41.46,41.54,41.41,41.51,102941.0,33.8357,33.901,33.7949,33.8765,102941.0
2018-12-12 11:50:00,41.52,41.53,41.43,41.45,92231.0,33.8847,33.8928,33.8112,33.8275,92231.0
2018-12-12 11:55:00,41.45,41.51,41.36,41.51,94325.0,33.8275,33.8765,33.7541,33.8765,94325.0
2018-12-12 12:00:00,41.51,41.57,41.42,41.48,119399.0,33.8765,33.9255,33.803,33.852,119399.0
2018-12-12 12:05:00,41.47,41.48,41.37,41.43,66454.0,33.8438,33.852,33.7622,33.8112,66454.0
2018-12-12 12:10:00,41.44,41.45,41.29,41.3,71287.0,33.8194,33.8275,33.6969,33.7051,71287.0
2018-12-12 12:15:00,41.31,41.34,41.28,41.29,77188.0,33.7133,33.7378,33.6888,33.6969,77188.0
2018-12-12 12:20:00,41.29,41.29,41.19,41.27,91141.0,33.6969,33.6969,33.6153,33.6806,91141.0
2018-12-12 12:25:00,41.27,41.41,41.26,41.4,173691.0,33.6806,33.7949,33.6725,33.7867,173691.0
2018-12-12 12:30:00,41.41,41.43,41.34,41.36,149854.0,33.7949,33.8112,33.7378,33.7541,149854.0
2018-12-12 12:35:00,41.36,41.37,41.26,41.28,352126.0,33.7541,33.7622,33.6725,33.6888,352126.0
2018-12-12 12:40:00,41.27,41.38,41.27,41.36,245503.0,33.6806,33.7704,33.6806,33.7541,245503.0
2018-12-12 12:45:00,41.36,41.37,41.26,41.33,112716.0,33.7541,33.7622,33.6725,33.7296,112716.0
2018-12-12 12:50:00,41.33,41.38,41.3,41.34,100429.0,33.7296,33.7704,33.7051,33.7378,100429.0
2018-12-12 12:55:00,41.34,41.47,41.34,41.46,147670.0,33.7378,33.8438,33.7378,33.8357,147670.0
2018-12-12 13:00:00,41.47,41.53,41.46,41.51,79524.0,33.8438,33.8928,33.8357,33.8765,79524.0
2018-12-12 13:05:00,41.52,41.56,41.47,41.55,55985.0,33.8847,33.9173,33.8438,33.9091,55985.0
2018-12-12 13:10:00,41.56,41.64,41.55,41.61,78084.0,33.9173,33.9826,33.9091,33.9581,78084.0
2018-12-12 13:15:00,41.61,41.61,41.56,41.56,54366.0,33.9581,33.9581,33.9173,33.9173,54366.0
2018-12-12 13:20:00,41.56,41.65,41.55,41.63,122121.0,33.9173,33.9907,33.9091,33.9744,122121.0
2018-12-12 13:25:00,41.64,41.73,41.61,41.72,88426.0,33.9826,34.056,33.9581,34.0479,88426.0
2018-12-12 13:30:00,41.72,41.74,41.68,41.73,136957.0,34.0479,34.0642,34.0152,34.056,136957.0
2018-12-12 13:35:00,41.73,41.74,41.63,41.68,143297.0,34.056,34.0642,33.9744,34.0152,143297.0
2018-12-12 13:40:00,41.68,41.71,41.63,41.71,106687.0,34.0152,34.0397,33.9744,34.0397,106687.0
2018-12-12 13:45:00,41.71,41.73,41.67,41.73,154358.0,34.0397,34.056,34.0071,34.056,154358.0
2018-12-12 13:50:00,41.73,41.76,41.67,41.67,80057.0,34.056,34.0805,34.0071,34.0071,80057.0
2018-12-12 13:55:00,41.67,41.68,41.57,41.68,139779.0,34.0071,34.0152,33.9255,34.0152,139779.0
2018-12-12 14:00:00,41.68,41.71,41.57,41.6,103066.0,34.0152,34.0397,33.9255,33.9499,103066.0
2018-12-12 14:05:00,41.6,41.61,41.46,41.48,83946.0,33.9499,33.9581,33.8357,33.852,83946.0
2018-12-12 14:10:00,41.47,41.49,41.4,41.47,69533.0,33.8438,33.8602,33.7867,33.8438,69533.0
2018-12-12 14:15:00,41.46,41.5,41.42,41.48,71704.0,33.8357,33.8683,33.803,33.852,71704.0
2018-12-12 14:20:00,41.48,41.52,41.41,41.45,81449.0,33.852,33.8847,33.7949,33.8275,81449.0
2018-12-12 14:25:00,41.44,41.46,41.26,41.3,130848.0,33.8194,33.8357,33.6725,33.7051,130848.0
2018-12-12 14:30:00,41.3,41.32,41.16,41.25,128515.0,33.7051,33.7214,33.5909,33.6643,128515.0
2018-12-12 14:35:00,41.26,41.3,41.21,41.27,75067.0,33.6725,33.7051,33.6317,33.6806,75067.0
2018-12-12 14:40:00,41.27,41.28,41.1,41.18,108318.0,33.6806,33.6888,33.5419,33.6072,108318.0
2018-12-12 14:45:00,41.17,41.23,41.12,41.15,101227.0,33.599,33.648,33.5582,33.5827,101227.0
2018-12-12 14:50:00,41.15,41.22,41.08,41.21,93985.0,33.5827,33.6398,33.5256,33.6317,93985.0
2018-12-12 14:55:00,41.2,41.27,41.17,41.23,134431.0,33.6235,33.6806,33.599,33.648,134431.0
2018-12-12 15:00:00,41.23,41.32,41.16,41.19,153852.0,33.648,33.7214,33.5909,33.6153,153852.0
2018-12-12 15:05:00,41.18,41.31,41.15,41.29,115060.0,33.6072,33.7133,33.5827,33.6969,115060.0
2018-12-12 15:10:00,41.29,41.34,41.23,41.24,87593.0,33.6969,33.7378,33.648,33.6561,87593.0
2018-12-12 15:15:00,41.23,41.24,41.08,41.12,154816.0,33.648,33.6561,33.5256,33.5582,154816.0
2018-12-12 15:20:00,41.12,41.2,41.11,41.19,75890.0,33.5582,33.6235,33.5501,33.6153,75890.0
2018-12-12 15:25:00,41.19,41.24,41.1,41.12,127875.0,33.6153,33.6561,33.5419,33.5582,127875.0
2018-12-12 15:30:00,41.13,41.2,41.04,41.08,180450.0,33.5664,33.6235,33.4929,33.5256,180450.0
2018-12-12 15:35:00,41.08,41.17,41.04,41.16,182808.0,33.5256,33.599,33.4929,33.5909,182808.0
2018-12-12 15:40:00,41.16,41.18,41.0,41.02,244944.0,33.5909,33.6072,33.4603,33.4766,244944.0
2018-12-12 15:45:00,41.02,41.08,40.97,41.0,312448.0,33.4766,33.5256,33.4358,33.4603,312448.0
2018-12-12 15:50:00,41.0,41.0,40.91,40.92,249774.0,33.4603,33.4603,33.3868,33.395,249774.0
2018-12-12 15:55:00,40.91,40.91,40.8,40.82,836736.0,33.3868,33.3868,33.2971,33.3134,836736.0
2018-12-13 09:30:00,40.88,41.02,40.77,40.79,276499.0,33.3623,33.4766,33.2726,33.2889,276499.0
2018-12-13 09:35:00,40.78,40.95,40.67,40.75,185616.0,33.2807,33.4195,33.191,33.2563,185616.0
2018-12-13 09:40:00,40.76,40.78,40.63,40.63,277612.0,33.2644,33.2807,33.1583,33.1583,277612.0
2018-12-13 09:45:00,40.63,40.8,40.59,40.75,100550.0,33.1583,33.2971,33.1257,33.2563,100550.0
2018-12-13 09:50:00,40.74,40.79,40.67,40.71,277592.0,33.2481,33.2889,33.191,33.2236,277592.0
2018-12-13 09:55:00,40.72,40.79,40.53,40.54,317029.0,33.2318,33.2889,33.0767,33.0849,317029.0
2018-12-13 10:00:00,40.55,40.73,40.53,40.71,445949.0,33.093,33.2399,33.0767,33.2236,445949.0
2018-12-13 10:05:00,40.72,40.86,40.7,40.7,265645.0,33.2318,33.346,33.2154,33.2154,265645.0
2018-12-13 10:10:00,40.7,40.85,40.68,40.74,160215.0,33.2154,33.3379,33.1991,33.2481,160215.0
2018-12-13 10:15:00,40.74,40.83,40.73,40.8,294119.0,33.2481,33.3215,33.2399,33.2971,294119.0
2018-12-13 10:20:00,40.8,40.87,40.76,40.86,126538.0,33.2971,33.3542,33.2644,33.346,126538.0
2018-12-13 10:25:00,40.86,41.07,40.82,40.89,254083.0,33.346,33.5174,33.3134,33.3705,254083.0
2018-12-13 10:30:00,40.88,40.94,40.8,40.91,135511.0,33.3623,33.4113,33.2971,33.3868,135511.0
2018-12-13 10:35:00,40.91,41.12,40.91,41.05,126271.0,33.3868,33.5582,33.3868,33.5011,126271.0
2018-12-13 10:40:00,41.04,41.04,40.81,40.87,191473.0,33.4929,33.4929,33.3052,33.3542,191473.0
2018-12-13 10:45:00,40.88,40.94,40.76,40.84,104597.0,33.3623,33.4113,33.2644,33.3297,104597.0
2018-12-13 10:50:00,40.84,40.84,40.65,40.77,134957.0,33.3297,33.3297,33.1746,33.2726,134957.0
2018-12-13 10:55:00,40.78,40.86,40.75,40.77,154371.0,33.2807,33.346,33.2563,33.2726,154371.0
2018-12-13 11:00:00,40.79,40.79,40.61,40.61,133466.0,33.2889,33.2889,33.142,33.142,133466.0
2018-12-13 11:05:00,40.62,40.78,40.61,40.7,190789.0,33.1502,33.2807,33.142,33.2154,190789.0
2018-12-13 11:10:00,40.7,40.7,40.57,40.59,95963.0,33.2154,33.2154,33.1094,33.1257,95963.0
2018-12-13 11:15:00,40.58,40.61,40.46,40.55,121480.0,33.1175,33.142,33.0196,33.093,121480.0
2018-12-13 11:20:00,40.55,40.64,40.54,40.56,117337.0,33.093,33.1665,33.0849,33.1012,117337.0
2018-12-13 11:25:00,40.56,40.63,40.55,40.58,101304.0,33.1012,33.1583,33.093,33.1175,101304.0
2018-12-13 11:30:00,40.58,40.67,40.51,40.65,412875.0,33.1175,33.191,33.0604,33.1746,412875.0
2018-12-13 11:35:00,40.65,40.65,40.49,40.53,95088.0,33.1746,33.1746,33.0441,33.0767,95088.0
2018-12-13 11:40:00,40.52,40.75,40.44,40.73,177693.0,33.0685,33.2563,33.0033,33.2399,177693.0
2018-12-13 11:45:00,40.73,40.74,40.62,40.63,112584.0,33.2399,33.2481,33.1502,33.1583,112584.0
2018-12-13 11:50:00,40.61,40.61,40.49,40.52,96689.0,33.142,33.142,33.0441,33.0685,96689.0
2018-12-13 11:55:00,40.52,40.66,40.5,40.51,116819.0,33.0685,33.1828,33.0522,33.0604,116819.0
2018-12-13 12:00:00,40.51,40.54,40.41,40.46,106981.0,33.0604,33.0849,32.9788,33.0196,106981.0
2018-12-13 12:05:00,40.45,40.49,40.41,40.45,82538.0,33.0114,33.0441,32.9788,33.0114,82538.0
2018-12-13 12:10:00,40.44,40.52,40.41,40.49,130966.0,33.0033,33.0685,32.9788,33.0441,130966.0
2018-12-13 12:15:00,40.48,40.48,40.37,40.4,165165.0,33.0359,33.0359,32.9461,32.9706,165165.0
2018-12-13 12:20:00,40.41,40.41,40.33,40.35,205745.0,32.9788,32.9788,32.9135,32.9298,205745.0
2018-12-13 12:25:00,40.34,40.4,40.32,40.39,93711.0,32.9217,32.9706,32.9053,32.9625,93711.0
2018-12-13 12:30:00,40.39,40.52,40.39,40.5,210484.0,32.9625,33.0685,32.9625,33.0522,210484.0
2018-12-13 12:35:00,40.5,40.68,40.49,40.65,187515.0,33.0522,33.1991,33.0441,33.1746,187515.0
2018-12-13 12:40:00,40.64,40.67,40.57,40.57,68870.0,33.1665,33.191,33.1094,33.1094,68870.0
2018-12-13 12:45:00,40.57,40.6,40.51,40.53,82768.0,33.1094,33.1338,33.0604,33.0767,82768.0
2018-12-13 12:50:00,40.52,40.57,40.5,40.55,158110.0,33.0685,33.1094,33.0522,33.093,158110.0
2018-12-13 12:55:00,40.55,40.62,40.52,40.54,87996.0,33.093,33.1502,33.0685,33.0849,87996.0
2018-12-13 13:00:00,40.54,40.57,40.44,40.46,90254.0,33.0849,33.1094,33.0033,33.0196,90254.0
2018-12-13 13:05:00,40.46,40.51,40.36,40.5,65870.0,33.0196,33.0604,32.938,33.0522,65870.0
2018-12-13 13:10:00,40.49,40.54,40.43,40.47,117747.0,33.0441,33.0849,32.9951,33.0277,117747.0
2018-12-13 13:15:00,40.47,40.52,40.41,40.42,107912.0,33.0277,33.0685,32.9788,32.9869,107912.0
2018-12-13 13:20:00,40.42,40.54,40.42,40.54,148073.0,32.9869,33.0849,32.9869,33.0849,148073.0
2018-12-13 13:25:00,40.54,40.55,40.41,40.52,131253.0,33.0849,33.093,32.9788,33.0685,131253.0
2018-12-13 13:30:00,40.53,40.65,40.53,40.59,132556.0,33.0767,33.1746,33.0767,33.1257,132556.0
2018-12-13 13:35:00,40.58,40.67,40.51,40.67,103097.0,33.1175,33.191,33.0604,33.191,103097.0
2018-12-13 13:40:00,40.66,40.73,40.64,40.69,162259.0,33.1828,33.2399,33.1665,33.2073,162259.0
2018-12-13 13:45:00,40.68,40.78,40.66,40.74,202691.0,33.1991,33.2807,33.1828,33.2481,202691.0
2018-12-13 13:50:00,40.73,40.77,40.61,40.63,134280.0,33.2399,33.2726,33.142,33.1583,134280.0
2018-12-13 13:55:00,40.62,40.64,40.56,40.58,57909.0,33.1502,33.1665,33.1012,33.1175,57909.0
2018-12-13 14:00:00,40.59,40.61,40.54,40.55,83690.0,33.1257,33.142,33.0849,33.093,83690.0
2018-12-13 14:05:00,40.55,40.59,40.46,40.52,167992.0,33.093,33.1257,33.0196,33.0685,167992.0
2018-12-13 14:10:00,40.52,40.53,40.45,40.45,98673.0,33.0685,33.0767,33.0114,33.0114,98673.0
2018-12-13 14:15:00,40.45,40.58,40.43,40.58,129321.0,33.0114,33.1175,32.9951,33.1175,129321.0
2018-12-13 14:20:00,40.58,40.62,40.51,40.54,120785.0,33.1175,33.1502,33.0604,33.0849,120785.0
2018-12-13 14:25:00,40.53,40.6,40.47,40.59,118524.0,33.0767,33.1338,33.0277,33.1257,118524.0
2018-12-13 14:30:00,40.59,40.62,40.52,40.52,143053.0,33.1257,33.1502,33.0685,33.0685,143053.0
2018-12-13 14:35:00,40.52,40.57,40.46,40.54,105834.0,33.0685,33.1094,33.0196,33.0849,105834.0
2018-12-13 14:40:00,40.53,40.57,40.47,40.52,103853.0,33.0767,33.1094,33.0277,33.0685,103853.0
2018-12-13 14:45:00,40.52,40.58,40.51,40.52,157089.0,33.0685,33.1175,33.0604,33.0685,157089.0
2018-12-13 14:50:00,40.52,40.57,40.48,40.51,301208.0,33.0685,33.1094,33.0359,33.0604,301208.0
2018-12-13 14:55:00,40.52,40.63,40.51,40.53,243213.0,33.0685,33.1583,33.0604,33.0767,243213.0
2018-12-13 15:00:00,40.54,40.54,40.42,40.48,91353.0,33.0849,33.0849,32.9869,33.0359,91353.0
2018-12-13 15:05:00,40.48,40.52,40.36,40.37,163116.0,33.0359,33.0685,32.938,32.9461,163116.0
2018-12-13 15:10:00,40.36,40.5,40.35,40.48,163130.0,32.938,33.0522,32.9298,33.0359,163130.0
2018-12-13 15:15:00,40.48,40.54,40.46,40.48,131109.0,33.0359,33.0849,33.0196,33.0359,131109.0
2018-12-13 15:20:00,40.49,40.55,40.47,40.49,185336.0,33.0441,33.093,33.0277,33.0441,185336.0
2018-12-13 15:25:00,40.48,40.52,40.42,40.45,149517.0,33.0359,33.0685,32.9869,33.0114,149517.0
2018-12-13 15:30:00,40.44,40.47,40.37,40.43,220421.0,33.0033,33.0277,32.9461,32.9951,220421.0
2018-12-13 15:35:00,40.43,40.44,40.34,40.43,190014.0,32.9951,33.0033,32.9217,32.9951,190014.0
2018-12-13 15:40:00,40.42,40.58,40.41,40.57,313464.0,32.9869,33.1175,32.9788,33.1094,313464.0
2018-12-13 15:45:00,40.57,40.63,40.5,40.55,338579.0,33.1094,33.1583,33.0522,33.093,338579.0
2018-12-13 15:50:00,40.54,40.59,40.52,40.55,395994.0,33.0849,33.1257,33.0685,33.093,395994.0
2018-12-13 15:55:00,40.55,40.65,40.54,40.59,840939.0,33.093,33.1746,33.0849,33.1257,840939.0
2018-12-14 09:30:00,40.07,40.24,40.01,40.05,340686.0,32.7013,32.84,32.6523,32.685,340686.0
2018-12-14 09:35:00,40.05,40.44,40.03,40.42,283100.0,32.685,33.0033,32.6687,32.9869,283100.0
2018-12-14 09:40:00,40.42,40.48,40.28,40.39,238264.0,32.9869,33.0359,32.8727,32.9625,238264.0
2018-12-14 09:45:00,40.39,40.56,40.37,40.53,186847.0,32.9625,33.1012,32.9461,33.0767,186847.0
2018-12-14 09:50:00,40.53,40.63,40.49,40.62,210635.0,33.0767,33.1583,33.0441,33.1502,210635.0
2018-12-14 09:55:00,40.62,40.9,40.58,40.84,268287.0,33.1502,33.3787,33.1175,33.3297,268287.0
2018-12-14 10:00:00,40.84,40.93,40.79,40.92,175402.0,33.3297,33.4032,33.2889,33.395,175402.0
2018-12-14 10:05:00,40.93,40.94,40.78,40.9,265536.0,33.4032,33.4113,33.2807,33.3787,265536.0
2018-12-14 10:10:00,40.9,40.92,40.71,40.76,152447.0,33.3787,33.395,33.2236,33.2644,152447.0
2018-12-14 10:15:00,40.76,40.82,40.67,40.8,148517.0,33.2644,33.3134,33.191,33.2971,148517.0
2018-12-14 10:20:00,40.8,40.81,40.69,40.71,86505.0,33.2971,33.3052,33.2073,33.2236,86505.0
2018-12-14 10:25:00,40.71,40.77,40.6,40.64,290520.0,33.2236,33.2726,33.1338,33.1665,290520.0
2018-12-14 10:30:00,40.65,40.68,40.45,40.46,204650.0,33.1746,33.1991,33.0114,33.0196,204650.0
2018-12-14 10:35:00,40.46,40.57,40.45,40.55,122828.0,33.0196,33.1094,33.0114,33.093,122828.0
2018-12-14 10:40:00,40.54,40.56,40.42,40.42,137889.0,33.0849,33.1012,32.9869,32.9869,137889.0
2018-12-14 10:45:00,40.42,40.51,40.4,40.49,281354.0,32.9869,33.0604,32.9706,33.0441,281354.0
2018-12-14 10:50:00,40.49,40.65,40.47,40.58,158800.0,33.0441,33.1746,33.0277,33.1175,158800.0
2018-12-14 10:55:00,40.57,40.57,40.45,40.45,191504.0,33.1094,33.1094,33.0114,33.0114,191504.0
2018-12-14 11:00:00,40.45,40.69,40.44,40.67,192968.0,33.0114,33.2073,33.0033,33.191,192968.0
2018-12-14 11:05:00,40.68,40.74,40.58,40.61,165185.0,33.1991,33.2481,33.1175,33.142,165185.0
2018-12-14 11:10:00,40.61,40.63,40.5,40.57,176885.0,33.142,33.1583,33.0522,33.1094,176885.0
2018-12-14 11:15:00,40.57,40.71,40.54,40.62,135703.0,33.1094,33.2236,33.0849,33.1502,135703.0
2018-12-14 11:20:00,40.62,40.68,40.39,40.41,186359.0,33.1502,33.1991,32.9625,32.9788,186359.0
2018-12-14 11:25:00,40.42,40.65,40.41,40.54,142582.0,32.9869,33.1746,32.9788,33.0849,142582.0
2018-12-14 11:30:00,40.54,40.63,40.52,40.52,162201.0,33.0849,33.1583,33.0685,33.0685,162201.0
2018-12-14 11:35:00,40.52,40.55,40.45,40.51,167328.0,33.0685,33.093,33.0114,33.0604,167328.0
2018-12-14 11:40:00,40.51,40.55,40.44,40.44,140755.0,33.0604,33.093,33.0033,33.0033,140755.0
2018-12-14 11:45:00,40.44,40.5,40.41,40.44,256590.0,33.0033,33.0522,32.9788,33.0033,256590.0
2018-12-14 11:50:00,40.43,40.46,40.37,40.45,115048.0,32.9951,33.0196,32.9461,33.0114,115048.0
2018-12-14 11:55:00,40.44,40.53,40.33,40.41,134867.0,33.0033,33.0767,32.9135,32.9788,134867.0
2018-12-14 12:00:00,40.41,40.46,40.33,40.34,135693.0,32.9788,33.0196,32.9135,32.9217,135693.0
2018-12-14 12:05:00,40.34,40.42,40.28,40.34,141343.0,32.9217,32.9869,32.8727,32.9217,141343.0
2018-12-14 12:10:00,40.34,40.41,40.27,40.33,143402.0,32.9217,32.9788,32.8645,32.9135,143402.0
2018-12-14 12:15:00,40.33,40.47,40.31,40.44,120556.0,32.9135,33.0277,32.8972,33.0033,120556.0
2018-12-14 12:20:00,40.44,40.47,40.4,40.44,146268.0,33.0033,33.0277,32.9706,33.0033,146268.0
2018-12-14 12:25:00,40.43,40.45,40.38,40.41,102451.0,32.9951,33.0114,32.9543,32.9788,102451.0
2018-12-14 12:30:00,40.41,40.54,40.4,40.44,130372.0,32.9788,33.0849,32.9706,33.0033,130372.0
2018-12-14 12:35:00,40.44,40.46,40.39,40.39,87205.0,33.0033,33.0196,32.9625,32.9625,87205.0
2018-12-14 12:40:00,40.38,40.43,40.36,40.38,91058.0,32.9543,32.9951,32.938,32.9543,91058.0
2018-12-14 12:45:00,40.39,40.42,40.31,40.36,70840.0,32.9625,32.9869,32.8972,32.938,70840.0
2018-12-14 12:50:00,40.36,40.37,40.29,40.32,79515.0,32.938,32.9461,32.8808,32.9053,79515.0
2018-12-14 12:55:00,40.32,40.35,40.27,40.28,72942.0,32.9053,32.9298,32.8645,32.8727,72942.0
2018-12-14 13:00:00,40.27,40.28,40.15,40.16,154462.0,32.8645,32.8727,32.7666,32.7748,154462.0
2018-12-14 13:05:00,40.16,40.37,40.15,40.36,151692.0,32.7748,32.9461,32.7666,32.938,151692.0
2018-12-14 13:10:00,40.36,40.47,40.34,40.42,138978.0,32.938,33.0277,32.9217,32.9869,138978.0
2018-12-14 13:15:00,40.42,40.42,40.32,40.33,98636.0,32.9869,32.9869,32.9053,32.9135,98636.0
2018-12-14 13:20:00,40.32,40.35,40.27,40.29,102425.0,32.9053,32.9298,32.8645,32.8808,102425.0
2018-12-14 13:25:00,40.29,40.35,40.28,40.3,81504.0,32.8808,32.9298,32.8727,32.889,81504.0
2018-12-14 13:30:00,40.3,40.33,40.11,40.13,227238.0,32.889,32.9135,32.7339,32.7503,227238.0
2018-12-14 13:35:00,40.13,40.25,40.12,40.19,130796.0,32.7503,32.8482,32.7421,32.7992,130796.0
2018-12-14 13:40:00,40.18,40.26,40.13,40.2,155478.0,32.7911,32.8564,32.7503,32.8074,155478.0
2018-12-14 13:45:00,40.21,40.25,40.14,40.16,110357.0,32.8156,32.8482,32.7584,32.7748,110357.0
2018-12-14 13:50:00,40.17,40.22,40.12,40.12,115853.0,32.7829,32.8237,32.7421,32.7421,115853.0
2018-12-14 13:55:00,40.12,40.16,40.05,40.07,250374.0,32.7421,32.7748,32.685,32.7013,250374.0
2018-12-14 14:00:00,40.06,40.16,40.06,40.15,155673.0,32.6931,32.7748,32.6931,32.7666,155673.0
2018-12-14 14:05:00,40.14,40.21,40.13,40.13,216258.0,32.7584,32.8156,32.7503,32.7503,216258.0
2018-12-14 14:10:00,40.12,40.14,40.06,40.11,141104.0,32.7421,32.7584,32.6931,32.7339,141104.0
2018-12-14 14:15:00,40.11,40.16,40.05,40.11,112880.0,32.7339,32.7748,32.685,32.7339,112880.0
2018-12-14 14:20:00,40.11,40.16,40.1,40.14,132934.0,32.7339,32.7748,32.7258,32.7584,132934.0
2018-12-14 14:25:00,40.14,40.15,40.01,40.07,107959.0,32.7584,32.7666,32.6523,32.7013,107959.0
2018-12-14 14:30:00,40.06,40.07,39.91,39.93,191060.0,32.6931,32.7013,32.5707,32.587,191060.0
2018-12-14 14:35:00,39.93,39.93,39.83,39.84,175478.0,32.587,32.587,32.5054,32.5136,175478.0
2018-12-14 14:40:00,39.84,39.91,39.76,39.8,164448.0,32.5136,32.5707,32.4483,32.481,164448.0
2018-12-14 14:45:00,39.8,39.86,39.79,39.82,128355.0,32.481,32.5299,32.4728,32.4973,128355.0
2018-12-14 14:50:00,39.82,39.84,39.7,39.79,213554.0,32.4973,32.5136,32.3993,32.4728,213554.0
2018-12-14 14:55:00,39.78,39.94,39.76,39.88,185191.0,32.4646,32.5952,32.4483,32.5462,185191.0
2018-12-14 15:00:00,39.88,39.97,39.84,39.87,285337.0,32.5462,32.6197,32.5136,32.5381,285337.0
2018-12-14 15:05:00,39.88,39.93,39.81,39.83,144087.0,32.5462,32.587,32.4891,32.5054,144087.0
2018-12-14 15:10:00,39.84,39.99,39.83,39.92,241545.0,32.5136,32.636,32.5054,32.5789,241545.0
2018-12-14 15:15:00,39.92,39.94,39.81,39.85,197486.0,32.5789,32.5952,32.4891,32.5218,197486.0
2018-12-14 15:20:00,39.86,39.87,39.72,39.77,251999.0,32.5299,32.5381,32.4157,32.4565,251999.0
2018-12-14 15:25:00,39.76,39.79,39.74,39.76,167678.0,32.4483,32.4728,32.432,32.4483,167678.0
2018-12-14 15:30:00,39.77,39.78,39.65,39.68,283852.0,32.4565,32.4646,32.3585,32.383,283852.0
2018-12-14 15:35:00,39.68,39.71,39.62,39.62,327864.0,32.383,32.4075,32.3341,32.3341,327864.0
2018-12-14 15:40:00,39.62,39.68,39.58,39.61,341232.0,32.3341,32.383,32.3014,32.3259,341232.0
2018-12-14 15:45:00,39.6,39.63,39.53,39.62,504447.0,32.3177,32.3422,32.2606,32.3341,504447.0
2018-12-14 15:50:00,39.62,39.65,39.59,39.65,457506.0,32.3341,32.3585,32.3096,32.3585,457506.0
2018-12-14 15:55:00,39.65,39.71,39.59,39.64,1034335.0,32.3585,32.4075,32.3096,32.3504,1034335.0
2018-12-17 09:30:00,39.29,39.32,39.01,39.26,336713.0,32.0647,32.0892,31.8362,32.0403,336713.0
2018-12-17 09:35:00,39.27,39.55,39.23,39.36,192371.0,32.0484,32.2769,32.0158,32.1219,192371.0
2018-12-17 09:40:00,39.35,39.54,39.3,39.33,169942.0,32.1137,32.2688,32.0729,32.0974,169942.0
2018-12-17 09:45:00,39.33,39.52,39.29,39.36,115106.0,32.0974,32.2524,32.0647,32.1219,115106.0
2018-12-17 09:50:00,39.36,39.36,39.21,39.27,79614.0,32.1219,32.1219,31.9995,32.0484,79614.0
2018-12-17 09:55:00,39.27,39.71,39.26,39.68,138033.0,32.0484,32.4075,32.0403,32.383,138033.0
2018-12-17 10:00:00,39.69,39.84,39.65,39.8,176902.0,32.3912,32.5136,32.3585,32.481,176902.0
2018-12-17 10:05:00,39.8,39.86,39.73,39.84,425534.0,32.481,32.5299,32.4238,32.5136,425534.0
2018-12-17 10:10:00,39.84,39.96,39.79,39.93,196903.0,32.5136,32.6115,32.4728,32.587,196903.0
2018-12-17 10:15:00,39.94,40.02,39.89,39.95,131708.0,32.5952,32.6605,32.5544,32.6034,131708.0
2018-12-17 10:20:00,39.93,40.02,39.92,39.93,102101.0,32.587,32.6605,32.5789,32.587,102101.0
2018-12-17 10:25:00,39.92,40.06,39.9,39.9,110476.0,32.5789,32.6931,32.5626,32.5626,110476.0
2018-12-17 10:30:00,39.89,39.95,39.83,39.87,116920.0,32.5544,32.6034,32.5054,32.5381,116920.0
2018-12-17 10:35:00,39.86,39.87,39.71,39.77,134149.0,32.5299,32.5381,32.4075,32.4565,134149.0
2018-12-17 10:40:00,39.76,40.06,39.74,40.0,112214.0,32.4483,32.6931,32.432,32.6442,112214.0
2018-12-17 10:45:00,40.01,40.05,39.94,40.02,87259.0,32.6523,32.685,32.5952,32.6605,87259.0
2018-12-17 10:50:00,40.03,40.07,39.94,40.02,103938.0,32.6687,32.7013,32.5952,32.6605,103938.0
2018-12-17 10:55:00,40.02,40.21,40.02,40.21,125969.0,32.6605,32.8156,32.6605,32.8156,125969.0
2018-12-17 11:00:00,40.21,40.39,40.21,40.29,188152.0,32.8156,32.9625,32.8156,32.8808,188152.0
2018-12-17 11:05:00,40.3,40.58,40.29,40.57,219282.0,32.889,33.1175,32.8808,33.1094,219282.0
2018-12-17 11:10:00,40.56,40.59,40.45,40.54,111295.0,33.1012,33.1257,33.0114,33.0849,111295.0
2018-12-17 11:15:00,40.55,40.6,40.47,40.5,127535.0,33.093,33.1338,33.0277,33.0522,127535.0
2018-12-17 11:20:00,40.5,40.6,40.49,40.57,113642.0,33.0522,33.1338,33.0441,33.1094,113642.0
2018-12-17 11:25:00,40.56,40.66,40.48,40.48,151765.0,33.1012,33.1828,33.0359,33.0359,151765.0
2018-12-17 11:30:00,40.49,40.51,40.39,40.44,145985.0,33.0441,33.0604,32.9625,33.0033,145985.0
2018-12-17 11:35:00,40.44,40.44,40.34,40.37,90418.0,33.0033,33.0033,32.9217,32.9461,90418.0
2018-12-17 11:40:00,40.37,40.45,40.3,40.39,125798.0,32.9461,33.0114,32.889,32.9625,125798.0
2018-12-17 11:45:00,40.39,40.43,40.29,40.43,95056.0,32.9625,32.9951,32.8808,32.9951,95056.0
2018-12-17 11:50:00,40.44,40.48,40.38,40.42,67655.0,33.0033,33.0359,32.9543,32.9869,67655.0
2018-12-17 11:55:00,40.41,40.53,40.4,40.48,74815.0,32.9788,33.0767,32.9706,33.0359,74815.0
2018-12-17 12:00:00,40.49,40.54,40.4,40.41,83311.0,33.0441,33.0849,32.9706,32.9788,83311.0
2018-12-17 12:05:00,40.41,40.45,40.4,40.44,68955.0,32.9788,33.0114,32.9706,33.0033,68955.0
2018-12-17 12:10:00,40.43,40.43,40.34,40.35,66194.0,32.9951,32.9951,32.9217,32.9298,66194.0
2018-12-17 12:15:00,40.34,40.51,40.32,40.5,110046.0,32.9217,33.0604,32.9053,33.0522,110046.0
2018-12-17 12:20:00,40.51,40.56,40.48,40.5,89617.0,33.0604,33.1012,33.0359,33.0522,89617.0
2018-12-17 12:25:00,40.49,40.56,40.47,40.55,106184.0,33.0441,33.1012,33.0277,33.093,106184.0
2018-12-17 12:30:00,40.55,40.55,40.42,40.44,277170.0,33.093,33.093,32.9869,33.0033,277170.0
2018-12-17 12:35:00,40.43,40.48,40.41,40.44,230070.0,32.9951,33.0359,32.9788,33.0033,230070.0
2018-12-17 12:40:00,40.44,40.47,40.33,40.38,153924.0,33.0033,33.0277,32.9135,32.9543,153924.0
2018-12-17 12:45:00,40.39,40.46,40.37,40.46,65201.0,32.9625,33.0196,32.9461,33.0196,65201.0
2018-12-17 12:50:00,40.46,40.51,40.21,40.21,147114.0,33.0196,33.0604,32.8156,32.8156,147114.0
2018-12-17 12:55:00,40.21,40.24,40.16,40.16,87335.0,32.8156,32.84,32.7748,32.7748,87335.0
2018-12-17 13:00:00,40.16,40.18,40.06,40.08,170367.0,32.7748,32.7911,32.6931,32.7095,170367.0
2018-12-17 13:05:00,40.06,40.21,40.06,40.14,86266.0,32.6931,32.8156,32.6931,32.7584,86266.0
2018-12-17 13:10:00,40.13,40.18,40.13,40.18,89122.0,32.7503,32.7911,32.7503,32.7911,89122.0
2018-12-17 13:15:00,40.18,40.19,40.12,40.14,116892.0,32.7911,32.7992,32.7421,32.7584,116892.0
2018-12-17 13:20:00,40.14,40.19,40.03,40.19,152951.0,32.7584,32.7992,32.6687,32.7992,152951.0
2018-12-17 13:25:00,40.19,40.3,40.18,40.18,113074.0,32.7992,32.889,32.7911,32.7911,113074.0
2018-12-17 13:30:00,40.18,40.26,40.04,40.06,91720.0,32.7911,32.8564,32.6768,32.6931,91720.0
2018-12-17 13:35:00,40.06,40.12,39.96,40.01,88423.0,32.6931,32.7421,32.6115,32.6523,88423.0
2018-12-17 13:40:00,40.02,40.16,40.01,40.04,77055.0,32.6605,32.7748,32.6523,32.6768,77055.0
2018-12-17 13:45:00,40.04,40.05,39.92,39.95,116758.0,32.6768,32.685,32.5789,32.6034,116758.0
2018-12-17 13:50:00,39.96,40.05,39.93,40.01,60177.0,32.6115,32.685,32.587,32.6523,60177.0
2018-12-17 13:55:00,40.01,40.07,39.92,39.92,70928.0,32.6523,32.7013,32.5789,32.5789,70928.0
2018-12-17 14:00:00,39.91,39.93,39.78,39.81,93723.0,32.5707,32.587,32.4646,32.4891,93723.0
2018-12-17 14:05:00,39.8,39.93,39.78,39.87,123176.0,32.481,32.587,32.4646,32.5381,123176.0
2018-12-17 14:10:00,39.87,39.96,39.86,39.94,63327.0,32.5381,32.6115,32.5299,32.5952,63327.0
2018-12-17 14:15:00,39.94,39.99,39.89,39.94,94301.0,32.5952,32.636,32.5544,32.5952,94301.0
2018-12-17 14:20:00,39.93,40.08,39.92,39.96,125922.0,32.587,32.7095,32.5789,32.6115,125922.0
2018-12-17 14:25:00,39.96,39.99,39.86,39.88,100914.0,32.6115,32.636,32.5299,32.5462,100914.0
2018-12-17 14:30:00,39.88,39.98,39.86,39.91,80206.0,32.5462,32.6279,32.5299,32.5707,80206.0
2018-12-17 14:35:00,39.91,39.92,39.82,39.86,72002.0,32.5707,32.5789,32.4973,32.5299,72002.0
2018-12-17 14:40:00,39.86,39.98,39.85,39.94,78753.0,32.5299,32.6279,32.5218,32.5952,78753.0
2018-12-17 14:45:00,39.93,39.97,39.78,39.81,113745.0,32.587,32.6197,32.4646,32.4891,113745.0
2018-12-17 14:50:00,39.81,39.83,39.64,39.68,83510.0,32.4891,32.5054,32.3504,32.383,83510.0
2018-12-17 14:55:00,39.68,39.77,39.67,39.73,69091.0,32.383,32.4565,32.3749,32.4238,69091.0
2018-12-17 15:00:00,39.74,39.77,39.65,39.68,106426.0,32.432,32.4565,32.3585,32.383,106426.0
2018-12-17 15:05:00,39.68,39.82,39.65,39.67,147634.0,32.383,32.4973,32.3585,32.3749,147634.0
2018-12-17 15:10:00,39.67,39.88,39.67,39.79,175225.0,32.3749,32.5462,32.3749,32.4728,175225.0
2018-12-17 15:15:00,39.78,39.85,39.72,39.76,144953.0,32.4646,32.5218,32.4157,32.4483,144953.0
2018-12-17 15:20:00,39.77,39.79,39.63,39.7,159726.0,32.4565,32.4728,32.3422,32.3993,159726.0
2018-12-17 15:25:00,39.7,39.7,39.58,39.63,208613.0,32.3993,32.3993,32.3014,32.3422,208613.0
2018-12-17 15:30:00,39.63,39.65,39.54,39.55,273999.0,32.3422,32.3585,32.2688,32.2769,273999.0
2018-12-17 15:35:00,39.55,39.58,39.48,39.49,302891.0,32.2769,32.3014,32.2198,32.228,302891.0
2018-12-17 15:40:00,39.5,39.53,39.42,39.42,287974.0,32.2361,32.2606,32.1708,32.1708,287974.0
2018-12-17 15:45:00,39.42,39.53,39.33,39.44,444497.0,32.1708,32.2606,32.0974,32.1872,444497.0
2018-12-17 15:50:00,39.44,39.6,39.42,39.59,344861.0,32.1872,32.3177,32.1708,32.3096,344861.0
2018-12-17 15:55:00,39.59,39.69,39.56,39.61,920052.0,32.3096,32.3912,32.2851,32.3259,920052.0
2018-12-18 09:30:00,39.95,40.25,39.9,40.21,247852.0,32.6034,32.8482,32.5626,32.8156,247852.0
2018-12-18 09:35:00,40.23,40.26,40.1,40.18,197212.0,32.8319,32.8564,32.7258,32.7911,197212.0
2018-12-18 09:40:00,40.18,40.19,40.0,40.18,131733.0,32.7911,32.7992,32.6442,32.7911,131733.0
2018-12-18 09:45:00,40.17,40.48,40.16,40.48,146517.0,32.7829,33.0359,32.7748,33.0359,146517.0
2018-12-18 09:50:00,40.48,40.63,40.41,40.49,149438.0,33.0359,33.1583,32.9788,33.0441,149438.0
2018-12-18 09:55:00,40.5,40.6,40.46,40.55,119376.0,33.0522,33.1338,33.0196,33.093,119376.0
2018-12-18 10:00:00,40.55,40.57,40.43,40.48,78191.0,33.093,33.1094,32.9951,33.0359,78191.0
2018-12-18 10:05:00,40.47,40.55,40.43,40.52,193418.0,33.0277,33.093,32.9951,33.0685,193418.0
2018-12-18 10:10:00,40.52,40.63,40.49,40.6,214487.0,33.0685,33.1583,33.0441,33.1338,214487.0
2018-12-18 10:15:00,40.6,40.7,40.59,40.69,157166.0,33.1338,33.2154,33.1257,33.2073,157166.0
2018-12-18 10:20:00,40.7,40.7,40.54,40.63,170781.0,33.2154,33.2154,33.0849,33.1583,170781.0
2018-12-18 10:25:00,40.62,40.73,40.6,40.71,185040.0,33.1502,33.2399,33.1338,33.2236,185040.0
2018-12-18 10:30:00,40.72,40.81,40.67,40.77,200640.0,33.2318,33.3052,33.191,33.2726,200640.0
2018-12-18 10:35:00,40.78,40.82,40.69,40.8,242473.0,33.2807,33.3134,33.2073,33.2971,242473.0
2018-12-18 10:40:00,40.81,40.82,40.49,40.5,235177.0,33.3052,33.3134,33.0441,33.0522,235177.0
2018-12-18 10:45:00,40.49,40.53,40.4,40.52,164332.0,33.0441,33.0767,32.9706,33.0685,164332.0
2018-12-18 10:50:00,40.51,40.61,40.47,40.58,192139.0,33.0604,33.142,33.0277,33.1175,192139.0
2018-12-18 10:55:00,40.58,40.66,40.52,40.52,135891.0,33.1175,33.1828,33.0685,33.0685,135891.0
2018-12-18 11:00:00,40.53,40.7,40.53,40.59,133926.0,33.0767,33.2154,33.0767,33.1257,133926.0
2018-12-18 11:05:00,40.58,40.58,40.46,40.46,92868.0,33.1175,33.1175,33.0196,33.0196,92868.0
2018-12-18 11:10:00,40.47,40.49,40.32,40.35,103456.0,33.0277,33.0441,32.9053,32.9298,103456.0
2018-12-18 11:15:00,40.36,40.39,40.23,40.29,91658.0,32.938,32.9625,32.8319,32.8808,91658.0
2018-12-18 11:20:00,40.29,40.3,40.09,40.11,119963.0,32.8808,32.889,32.7176,32.7339,119963.0
2018-12-18 11:25:00,40.11,40.19,40.02,40.17,158440.0,32.7339,32.7992,32.6605,32.7829,158440.0
2018-12-18 11:30:00,40.17,40.25,40.09,40.16,214885.0,32.7829,32.8482,32.7176,32.7748,214885.0
2018-12-18 11:35:00,40.17,40.36,40.16,40.34,171503.0,32.7829,32.938,32.7748,32.9217,171503.0
2018-12-18 11:40:00,40.33,40.35,40.18,40.2,139386.0,32.9135,32.9298,32.7911,32.8074,139386.0
2018-12-18 11:45:00,40.2,40.35,40.18,40.33,52043.0,32.8074,32.9298,32.7911,32.9135,52043.0
2018-12-18 11:50:00,40.33,40.36,40.22,40.25,107905.0,32.9135,32.938,32.8237,32.8482,107905.0
2018-12-18 11:55:00,40.25,40.28,40.17,40.24,70783.0,32.8482,32.8727,32.7829,32.84,70783.0
2018-12-18 12:00:00,40.24,40.29,40.24,40.29,48156.0,32.84,32.8808,32.84,32.8808,48156.0
2018-12-18 12:05:00,40.29,40.44,40.29,40.39,73777.0,32.8808,33.0033,32.8808,32.9625,73777.0
2018-12-18 12:10:00,40.39,40.43,40.37,40.4,53768.0,32.9625,32.9951,32.9461,32.9706,53768.0
2018-12-18 12:15:00,40.4,40.51,40.38,40.49,195841.0,32.9706,33.0604,32.9543,33.0441,195841.0
2018-12-18 12:20:00,40.5,40.51,40.39,40.39,79557.0,33.0522,33.0604,32.9625,32.9625,79557.0
2018-12-18 12:25:00,40.39,40.42,40.35,40.39,63957.0,32.9625,32.9869,32.9298,32.9625,63957.0
2018-12-18 12:30:00,40.39,40.46,40.32,40.33,67384.0,32.9625,33.0196,32.9053,32.9135,67384.0
2018-12-18 12:35:00,40.33,40.34,40.27,40.28,41145.0,32.9135,32.9217,32.8645,32.8727,41145.0
2018-12-18 12:40:00,40.29,40.33,40.28,40.29,46457.0,32.8808,32.9135,32.8727,32.8808,46457.0
2018-12-18 12:45:00,40.29,40.37,40.26,40.34,102085.0,32.8808,32.9461,32.8564,32.9217,102085.0
2018-12-18 12:50:00,40.34,40.37,40.31,40.36,48684.0,32.9217,32.9461,32.8972,32.938,48684.0
2018-12-18 12:55:00,40.35,40.41,40.28,40.33,65643.0,32.9298,32.9788,32.8727,32.9135,65643.0
2018-12-18 13:00:00,40.33,40.35,40.27,40.35,55716.0,32.9135,32.9298,32.8645,32.9298,55716.0
2018-12-18 13:05:00,40.35,40.38,40.33,40.37,46945.0,32.9298,32.9543,32.9135,32.9461,46945.0
2018-12-18 13:10:00,40.37,40.42,40.37,40.39,54936.0,32.9461,32.9869,32.9461,32.9625,54936.0
2018-12-18 13:15:00,40.39,40.4,40.29,40.31,50286.0,32.9625,32.9706,32.8808,32.8972,50286.0
2018-12-18 13:20:00,40.3,40.32,40.2,40.21,77979.0,32.889,32.9053,32.8074,32.8156,77979.0
2018-12-18 13:25:00,40.21,40.22,40.11,40.16,96188.0,32.8156,32.8237,32.7339,32.7748,96188.0
2018-12-18 13:30:00,40.17,40.19,40.07,40.11,94513.0,32.7829,32.7992,32.7013,32.7339,94513.0
2018-12-18 13:35:00,40.11,40.16,40.07,40.08,104837.0,32.7339,32.7748,32.7013,32.7095,104837.0
2018-12-18 13:40:00,40.08,40.09,39.98,40.02,227160.0,32.7095,32.7176,32.6279,32.6605,227160.0
2018-12-18 13:45:00,40.02,40.11,39.99,40.11,212797.0,32.6605,32.7339,32.636,32.7339,212797.0
2018-12-18 13:50:00,40.11,40.12,40.01,40.04,118601.0,32.7339,32.7421,32.6523,32.6768,118601.0
2018-12-18 13:55:00,40.04,40.05,39.97,40.03,180968.0,32.6768,32.685,32.6197,32.6687,180968.0
2018-12-18 14:00:00,40.03,40.09,40.01,40.02,97711.0,32.6687,32.7176,32.6523,32.6605,97711.0
2018-12-18 14:05:00,40.02,40.15,39.97,40.14,105049.0,32.6605,32.7666,32.6197,32.7584,105049.0
2018-12-18 14:10:00,40.14,40.17,40.08,40.11,122118.0,32.7584,32.7829,32.7095,32.7339,122118.0
2018-12-18 14:15:00,40.11,40.13,39.99,40.06,85374.0,32.7339,32.7503,32.636,32.6931,85374.0
2018-12-18 14:20:00,40.05,40.06,39.98,39.99,92965.0,32.685,32.6931,32.6279,32.636,92965.0
2018-12-18 14:25:00,40.0,40.04,39.98,40.01,80875.0,32.6442,32.6768,32.6279,32.6523,80875.0
2018-12-18 14:30:00,40.02,40.02,39.86,39.86,136391.0,32.6605,32.6605,32.5299,32.5299,136391.0
2018-12-18 14:35:00,39.86,40.04,39.85,40.02,308206.0,32.5299,32.6768,32.5218,32.6605,308206.0
2018-12-18 14:40:00,40.02,40.04,39.77,39.79,226201.0,32.6605,32.6768,32.4565,32.4728,226201.0
2018-12-18 14:45:00,39.78,39.91,39.77,39.91,175255.0,32.4646,32.5707,32.4565,32.5707,175255.0
2018-12-18 14:50:00,39.9,39.92,39.83,39.85,96142.0,32.5626,32.5789,32.5054,32.5218,96142.0
2018-12-18 14:55:00,39.84,39.86,39.64,39.75,274724.0,32.5136,32.5299,32.3504,32.4401,274724.0
2018-12-18 15:00:00,39.75,39.82,39.69,39.79,309202.0,32.4401,32.4973,32.3912,32.4728,309202.0
2018-12-18 15:05:00,39.78,39.85,39.66,39.75,180309.0,32.4646,32.5218,32.3667,32.4401,180309.0
2018-12-18 15:10:00,39.74,39.92,39.72,39.85,218984.0,32.432,32.5789,32.4157,32.5218,218984.0
2018-12-18 15:15:00,39.86,39.99,39.83,39.97,258395.0,32.5299,32.636,32.5054,32.6197,258395.0
2018-12-18 15:20:00,39.97,40.03,39.88,39.92,218698.0,32.6197,32.6687,32.5462,32.5789,218698.0
2018-12-18 15:25:00,39.91,39.91,39.77,39.84,229927.0,32.5707,32.5707,32.4565,32.5136,229927.0
2018-12-18 15:30:00,39.85,40.0,39.84,39.95,163812.0,32.5218,32.6442,32.5136,32.6034,163812.0
2018-12-18 15:35:00,39.94,40.0,39.92,39.93,171547.0,32.5952,32.6442,32.5789,32.587,171547.0
2018-12-18 15:40:00,39.93,40.05,39.9,40.01,315560.0,32.587,32.685,32.5626,32.6523,315560.0
2018-12-18 15:45:00,40.0,40.18,39.98,40.15,281103.0,32.6442,32.7911,32.6279,32.7666,281103.0
2018-12-18 15:50:00,40.14,40.17,40.07,40.08,268496.0,32.7584,32.7829,32.7013,32.7095,268496.0
2018-12-18 15:55:00,40.09,40.59,39.89,39.9,843211.0,32.7176,33.1257,32.5544,32.5626,843211.0
2018-12-19 09:30:00,39.95,40.3,39.77,40.28,249805.0,32.6034,32.889,32.4565,32.8727,249805.0
2018-12-19 09:35:00,40.27,40.37,40.05,40.14,173202.0,32.8645,32.9461,32.685,32.7584,173202.0
2018-12-19 09:40:00,40.14,40.38,40.14,40.34,189221.0,32.7584,32.9543,32.7584,32.9217,189221.0
2018-12-19 09:45:00,40.34,40.48,40.3,40.48,145775.0,32.9217,33.0359,32.889,33.0359,145775.0
2018-12-19 09:50:00,40.48,40.53,40.4,40.48,107236.0,33.0359,33.0767,32.9706,33.0359,107236.0
2018-12-19 09:55:00,40.49,40.64,40.15,40.4,225186.0,33.0441,33.1665,32.7666,32.9706,225186.0
2018-12-19 10:00:00,40.41,40.52,40.35,40.5,148096.0,32.9788,33.0685,32.9298,33.0522,148096.0
2018-12-19 10:05:00,40.49,40.64,40.43,40.58,294668.0,33.0441,33.1665,32.9951,33.1175,294668.0
2018-12-19 10:10:00,40.58,40.74,40.56,40.72,228254.0,33.1175,33.2481,33.1012,33.2318,228254.0
2018-12-19 10:15:00,40.72,40.74,40.61,40.69,154741.0,33.2318,33.2481,33.142,33.2073,154741.0
2018-12-19 10:20:00,40.69,40.7,40.6,40.66,89124.0,33.2073,33.2154,33.1338,33.1828,89124.0
2018-12-19 10:25:00,40.66,40.74,40.59,40.72,183652.0,33.1828,33.2481,33.1257,33.2318,183652.0
2018-12-19 10:30:00,40.72,40.81,40.72,40.74,126649.0,33.2318,33.3052,33.2318,33.2481,126649.0
2018-12-19 10:35:00,40.75,40.81,40.72,40.79,190414.0,33.2563,33.3052,33.2318,33.2889,190414.0
2018-12-19 10:40:00,40.8,40.9,40.78,40.8,171461.0,33.2971,33.3787,33.2807,33.2971,171461.0
2018-12-19 10:45:00,40.8,40.82,40.71,40.74,211154.0,33.2971,33.3134,33.2236,33.2481,211154.0
2018-12-19 10:50:00,40.74,40.91,40.73,40.81,100285.0,33.2481,33.3868,33.2399,33.3052,100285.0
2018-12-19 10:55:00,40.81,40.81,40.72,40.75,137204.0,33.3052,33.3052,33.2318,33.2563,137204.0
2018-12-19 11:00:00,40.76,40.77,40.62,40.64,92447.0,33.2644,33.2726,33.1502,33.1665,92447.0
2018-12-19 11:05:00,40.63,40.71,40.62,40.64,57052.0,33.1583,33.2236,33.1502,33.1665,57052.0
2018-12-19 11:10:00,40.65,40.68,40.59,40.61,94918.0,33.1746,33.1991,33.1257,33.142,94918.0
2018-12-19 11:15:00,40.61,40.62,40.47,40.54,81865.0,33.142,33.1502,33.0277,33.0849,81865.0
2018-12-19 11:20:00,40.54,40.6,40.52,40.55,59554.0,33.0849,33.1338,33.0685,33.093,59554.0
2018-12-19 11:25:00,40.56,40.6,40.47,40.49,151371.0,33.1012,33.1338,33.0277,33.0441,151371.0
2018-12-19 11:30:00,40.48,40.49,40.37,40.4,182384.0,33.0359,33.0441,32.9461,32.9706,182384.0
2018-12-19 11:35:00,40.4,40.44,40.39,40.42,55237.0,32.9706,33.0033,32.9625,32.9869,55237.0
2018-12-19 11:40:00,40.43,40.45,40.34,40.36,57157.0,32.9951,33.0114,32.9217,32.938,57157.0
2018-12-19 11:45:00,40.35,40.47,40.35,40.47,69973.0,32.9298,33.0277,32.9298,33.0277,69973.0
2018-12-19 11:50:00,40.47,40.52,40.44,40.46,70205.0,33.0277,33.0685,33.0033,33.0196,70205.0
2018-12-19 11:55:00,40.47,40.52,40.45,40.5,86657.0,33.0277,33.0685,33.0114,33.0522,86657.0
2018-12-19 12:00:00,40.5,40.6,40.47,40.57,83697.0,33.0522,33.1338,33.0277,33.1094,83697.0
2018-12-19 12:05:00,40.57,40.66,40.57,40.65,60848.0,33.1094,33.1828,33.1094,33.1746,60848.0
2018-12-19 12:10:00,40.66,40.67,40.57,40.61,61222.0,33.1828,33.191,33.1094,33.142,61222.0
2018-12-19 12:15:00,40.61,40.71,40.55,40.71,59079.0,33.142,33.2236,33.093,33.2236,59079.0
2018-12-19 12:20:00,40.71,40.76,40.65,40.76,66374.0,33.2236,33.2644,33.1746,33.2644,66374.0
2018-12-19 12:25:00,40.75,40.77,40.67,40.76,81392.0,33.2563,33.2726,33.191,33.2644,81392.0
2018-12-19 12:30:00,40.75,40.78,40.73,40.75,53497.0,33.2563,33.2807,33.2399,33.2563,53497.0
2018-12-19 12:35:00,40.75,40.8,40.73,40.78,68483.0,33.2563,33.2971,33.2399,33.2807,68483.0
2018-12-19 12:40:00,40.78,40.81,40.76,40.81,39831.0,33.2807,33.3052,33.2644,33.3052,39831.0
2018-12-19 12:45:00,40.81,40.82,40.76,40.82,71410.0,33.3052,33.3134,33.2644,33.3134,71410.0
2018-12-19 12:50:00,40.82,40.87,40.77,40.79,78854.0,33.3134,33.3542,33.2726,33.2889,78854.0
2018-12-19 12:55:00,40.8,40.83,40.73,40.73,50000.0,33.2971,33.3215,33.2399,33.2399,50000.0
2018-12-19 13:00:00,40.73,40.77,40.72,40.76,49126.0,33.2399,33.2726,33.2318,33.2644,49126.0
2018-12-19 13:05:00,40.76,40.76,40.62,40.62,166302.0,33.2644,33.2644,33.1502,33.1502,166302.0
2018-12-19 13:10:00,40.62,40.64,40.59,40.63,77033.0,33.1502,33.1665,33.1257,33.1583,77033.0
2018-12-19 13:15:00,40.63,40.63,40.57,40.62,60192.0,33.1583,33.1583,33.1094,33.1502,60192.0
2018-12-19 13:20:00,40.61,40.64,40.51,40.52,109164.0,33.142,33.1665,33.0604,33.0685,109164.0
2018-12-19 13:25:00,40.52,40.58,40.51,40.57,43947.0,33.0685,33.1175,33.0604,33.1094,43947.0
2018-12-19 13:30:00,40.58,40.62,40.54,40.59,93564.0,33.1175,33.1502,33.0849,33.1257,93564.0
2018-12-19 13:35:00,40.6,40.65,40.59,40.62,48189.0,33.1338,33.1746,33.1257,33.1502,48189.0
2018-12-19 13:40:00,40.63,40.75,40.62,40.73,90230.0,33.1583,33.2563,33.1502,33.2399,90230.0
2018-12-19 13:45:00,40.73,40.84,40.72,40.8,134128.0,33.2399,33.3297,33.2318,33.2971,134128.0
2018-12-19 13:50:00,40.79,40.84,40.76,40.79,77177.0,33.2889,33.3297,33.2644,33.2889,77177.0
2018-12-19 13:55:00,40.78,41.06,40.76,41.02,290674.0,33.2807,33.5092,33.2644,33.4766,290674.0
2018-12-19 14:00:00,41.01,41.08,40.05,40.17,412151.0,33.4684,33.5256,32.685,32.7829,412151.0
2018-12-19 14:05:00,40.18,40.38,40.0,40.13,264338.0,32.7911,32.9543,32.6442,32.7503,264338.0
2018-12-19 14:10:00,40.14,40.17,39.85,40.04,264068.0,32.7584,32.7829,32.5218,32.6768,264068.0
2018-12-19 14:15:00,40.05,40.25,39.94,40.19,253491.0,32.685,32.8482,32.5952,32.7992,253491.0
2018-12-19 14:20:00,40.19,40.34,40.11,40.34,219065.0,32.7992,32.9217,32.7339,32.9217,219065.0
2018-12-19 14:25:00,40.34,40.45,40.26,40.45,176377.0,32.9217,33.0114,32.8564,33.0114,176377.0
2018-12-19 14:30:00,40.45,40.72,40.39,40.61,372029.0,33.0114,33.2318,32.9625,33.142,372029.0
2018-12-19 14:35:00,40.61,40.69,40.46,40.56,236351.0,33.142,33.2073,33.0196,33.1012,236351.0
2018-12-19 14:40:00,40.55,40.55,39.84,39.84,496615.0,33.093,33.093,32.5136,32.5136,496615.0
2018-12-19 14:45:00,39.85,40.08,39.85,40.03,285993.0,32.5218,32.7095,32.5218,32.6687,285993.0
2018-12-19 14:50:00,40.03,40.04,39.74,39.8,355528.0,32.6687,32.6768,32.432,32.481,355528.0
2018-12-19 14:55:00,39.8,39.8,39.41,39.49,456596.0,32.481,32.481,32.1627,32.228,456596.0
2018-12-19 15:00:00,39.49,39.5,39.05,39.07,589204.0,32.228,32.2361,31.8689,31.8852,589204.0
2018-12-19 15:05:00,39.07,39.19,38.84,39.15,697288.0,31.8852,31.9831,31.6975,31.9505,697288.0
2018-12-19 15:10:00,39.16,39.44,38.98,39.43,591290.0,31.9586,32.1872,31.8117,32.179,591290.0
2018-12-19 15:15:00,39.43,39.45,39.06,39.15,500993.0,32.179,32.1953,31.877,31.9505,500993.0
2018-12-19 15:20:00,39.14,39.41,38.94,39.34,574912.0,31.9423,32.1627,31.7791,32.1055,574912.0
2018-12-19 15:25:00,39.34,39.38,39.01,39.02,301109.0,32.1055,32.1382,31.8362,31.8444,301109.0
2018-12-19 15:30:00,39.01,39.22,38.97,39.2,350698.0,31.8362,32.0076,31.8036,31.9913,350698.0
2018-12-19 15:35:00,39.19,39.19,39.03,39.14,365042.0,31.9831,31.9831,31.8526,31.9423,365042.0
2018-12-19 15:40:00,39.13,39.15,38.98,39.15,445239.0,31.9342,31.9505,31.8117,31.9505,445239.0
2018-12-19 15:45:00,39.14,39.31,39.12,39.3,377174.0,31.9423,32.0811,31.926,32.0729,377174.0
2018-12-19 15:50:00,39.3,39.39,39.22,39.34,474370.0,32.0729,32.1464,32.0076,32.1055,474370.0
2018-12-19 15:55:00,39.33,39.42,39.29,39.3,954648.0,32.0974,32.1708,32.0647,32.0729,954648.0
2018-12-20 09:30:00,38.89,39.26,38.89,39.22,348061.0,31.7383,32.0403,31.7383,32.0076,348061.0
2018-12-20 09:35:00,39.23,39.38,39.13,39.29,211075.0,32.0158,32.1382,31.9342,32.0647,211075.0
2018-12-20 09:40:00,39.29,39.29,38.95,39.17,171783.0,32.0647,32.0647,31.7873,31.9668,171783.0
2018-12-20 09:45:00,39.19,39.24,39.03,39.05,142001.0,31.9831,32.0239,31.8526,31.8689,142001.0
2018-12-20 09:50:00,39.05,39.14,38.86,38.97,212244.0,31.8689,31.9423,31.7138,31.8036,212244.0
2018-12-20 09:55:00,38.97,39.25,38.95,39.21,346846.0,31.8036,32.0321,31.7873,31.9995,346846.0
2018-12-20 10:00:00,39.2,39.4,39.17,39.23,187763.0,31.9913,32.1545,31.9668,32.0158,187763.0
2018-12-20 10:05:00,39.22,39.51,39.2,39.39,251280.0,32.0076,32.2443,31.9913,32.1464,251280.0
2018-12-20 10:10:00,39.39,39.51,39.34,39.5,198134.0,32.1464,32.2443,32.1055,32.2361,198134.0
2018-12-20 10:15:00,39.5,39.51,39.23,39.26,227412.0,32.2361,32.2443,32.0158,32.0403,227412.0
2018-12-20 10:20:00,39.25,39.4,39.21,39.3,174853.0,32.0321,32.1545,31.9995,32.0729,174853.0
2018-12-20 10:25:00,39.3,39.44,39.3,39.34,114094.0,32.0729,32.1872,32.0729,32.1055,114094.0
2018-12-20 10:30:00,39.33,39.54,39.3,39.44,140663.0,32.0974,32.2688,32.0729,32.1872,140663.0
2018-12-20 10:35:00,39.43,39.57,39.36,39.54,136998.0,32.179,32.2932,32.1219,32.2688,136998.0
2018-12-20 10:40:00,39.54,39.66,39.47,39.61,174685.0,32.2688,32.3667,32.2116,32.3259,174685.0
2018-12-20 10:45:00,39.61,39.61,39.42,39.42,118479.0,32.3259,32.3259,32.1708,32.1708,118479.0
2018-12-20 10:50:00,39.42,39.47,39.29,39.34,128238.0,32.1708,32.2116,32.0647,32.1055,128238.0
2018-12-20 10:55:00,39.34,39.45,39.29,39.41,124565.0,32.1055,32.1953,32.0647,32.1627,124565.0
2018-12-20 11:00:00,39.41,39.43,39.28,39.39,216206.0,32.1627,32.179,32.0566,32.1464,216206.0
2018-12-20 11:05:00,39.39,39.48,39.27,39.37,167696.0,32.1464,32.2198,32.0484,32.13,167696.0
2018-12-20 11:10:00,39.36,39.42,39.2,39.3,284069.0,32.1219,32.1708,31.9913,32.0729,284069.0
2018-12-20 11:15:00,39.29,39.31,39.13,39.17,202532.0,32.0647,32.0811,31.9342,31.9668,202532.0
2018-12-20 11:20:00,39.17,39.18,39.05,39.14,126877.0,31.9668,31.975,31.8689,31.9423,126877.0
2018-12-20 11:25:00,39.14,39.17,38.99,39.08,173754.0,31.9423,31.9668,31.8199,31.8934,173754.0
2018-12-20 11:30:00,39.08,39.13,39.0,39.01,424179.0,31.8934,31.9342,31.8281,31.8362,424179.0
2018-12-20 11:35:00,39.02,39.08,38.92,38.94,173115.0,31.8444,31.8934,31.7628,31.7791,173115.0
2018-12-20 11:40:00,38.95,39.02,38.89,38.97,140182.0,31.7873,31.8444,31.7383,31.8036,140182.0
2018-12-20 11:45:00,38.98,39.04,38.82,38.83,342266.0,31.8117,31.8607,31.6812,31.6893,342266.0
2018-12-20 11:50:00,38.84,38.89,38.73,38.77,266497.0,31.6975,31.7383,31.6077,31.6404,266497.0
2018-12-20 11:55:00,38.78,38.99,38.71,38.79,248727.0,31.6485,31.8199,31.5914,31.6567,248727.0
2018-12-20 12:00:00,38.8,38.97,38.78,38.91,161299.0,31.6648,31.8036,31.6485,31.7546,161299.0
2018-12-20 12:05:00,38.91,38.98,38.81,38.91,146239.0,31.7546,31.8117,31.673,31.7546,146239.0
2018-12-20 12:10:00,38.91,38.98,38.81,38.83,125838.0,31.7546,31.8117,31.673,31.6893,125838.0
2018-12-20 12:15:00,38.83,39.03,38.83,39.02,196958.0,31.6893,31.8526,31.6893,31.8444,196958.0
2018-12-20 12:20:00,39.02,39.11,38.95,39.11,154572.0,31.8444,31.9178,31.7873,31.9178,154572.0
2018-12-20 12:25:00,39.11,39.2,39.07,39.19,141012.0,31.9178,31.9913,31.8852,31.9831,141012.0
2018-12-20 12:30:00,39.2,39.2,39.0,39.01,240697.0,31.9913,31.9913,31.8281,31.8362,240697.0
2018-12-20 12:35:00,39.02,39.06,38.87,38.97,230496.0,31.8444,31.877,31.722,31.8036,230496.0
2018-12-20 12:40:00,38.97,39.05,38.86,38.93,149650.0,31.8036,31.8689,31.7138,31.7709,149650.0
2018-12-20 12:45:00,38.92,38.94,38.86,38.89,122650.0,31.7628,31.7791,31.7138,31.7383,122650.0
2018-12-20 12:50:00,38.88,38.95,38.79,38.8,138670.0,31.7301,31.7873,31.6567,31.6648,138670.0
2018-12-20 12:55:00,38.79,38.95,38.71,38.95,154609.0,31.6567,31.7873,31.5914,31.7873,154609.0
2018-12-20 13:00:00,38.96,38.96,38.85,38.94,171307.0,31.7954,31.7954,31.7057,31.7791,171307.0
2018-12-20 13:05:00,38.93,39.04,38.81,38.81,156127.0,31.7709,31.8607,31.673,31.673,156127.0
2018-12-20 13:10:00,38.81,39.03,38.78,39.0,119657.0,31.673,31.8526,31.6485,31.8281,119657.0
2018-12-20 13:15:00,39.0,39.08,38.97,39.02,91324.0,31.8281,31.8934,31.8036,31.8444,91324.0
2018-12-20 13:20:00,39.01,39.11,38.92,38.97,164360.0,31.8362,31.9178,31.7628,31.8036,164360.0
2018-12-20 13:25:00,38.97,39.03,38.93,39.03,146831.0,31.8036,31.8526,31.7709,31.8526,146831.0
2018-12-20 13:30:00,39.04,39.12,38.98,39.08,156674.0,31.8607,31.926,31.8117,31.8934,156674.0
2018-12-20 13:35:00,39.07,39.14,38.97,39.1,105201.0,31.8852,31.9423,31.8036,31.9097,105201.0
2018-12-20 13:40:00,39.1,39.16,38.92,39.14,151549.0,31.9097,31.9586,31.7628,31.9423,151549.0
2018-12-20 13:45:00,39.15,39.22,39.1,39.16,103094.0,31.9505,32.0076,31.9097,31.9586,103094.0
2018-12-20 13:50:00,39.16,39.16,39.06,39.07,202052.0,31.9586,31.9586,31.877,31.8852,202052.0
2018-12-20 13:55:00,39.07,39.09,38.98,39.02,109520.0,31.8852,31.9015,31.8117,31.8444,109520.0
2018-12-20 14:00:00,39.02,39.06,38.79,39.0,438551.0,31.8444,31.877,31.6567,31.8281,438551.0
2018-12-20 14:05:00,38.99,39.12,38.96,39.07,561038.0,31.8199,31.926,31.7954,31.8852,561038.0
2018-12-20 14:10:00,39.07,39.07,38.77,38.9,301996.0,31.8852,31.8852,31.6404,31.7465,301996.0
2018-12-20 14:15:00,38.9,38.91,38.73,38.74,263234.0,31.7465,31.7546,31.6077,31.6159,263234.0
2018-12-20 14:20:00,38.75,38.96,38.75,38.89,200302.0,31.624,31.7954,31.624,31.7383,200302.0
2018-12-20 14:25:00,38.89,39.08,38.85,39.06,172873.0,31.7383,31.8934,31.7057,31.877,172873.0
2018-12-20 14:30:00,39.05,39.14,38.98,39.07,157878.0,31.8689,31.9423,31.8117,31.8852,157878.0
2018-12-20 14:35:00,39.08,39.28,39.06,39.07,216080.0,31.8934,32.0566,31.877,31.8852,216080.0
2018-12-20 14:40:00,39.07,39.35,39.04,39.32,292893.0,31.8852,32.1137,31.8607,32.0892,292893.0
2018-12-20 14:45:00,39.31,39.48,39.3,39.44,259842.0,32.0811,32.2198,32.0729,32.1872,259842.0
2018-12-20 14:50:00,39.43,39.45,39.3,39.44,362509.0,32.179,32.1953,32.0729,32.1872,362509.0
2018-12-20 14:55:00,39.43,39.45,39.11,39.2,326604.0,32.179,32.1953,31.9178,31.9913,326604.0
2018-12-20 15:00:00,39.19,39.2,38.97,38.98,262753.0,31.9831,31.9913,31.8036,31.8117,262753.0
2018-12-20 15:05:00,38.97,39.07,38.83,39.02,437476.0,31.8036,31.8852,31.6893,31.8444,437476.0
2018-12-20 15:10:00,39.02,39.15,38.97,39.12,208670.0,31.8444,31.9505,31.8036,31.926,208670.0
2018-12-20 15:15:00,39.13,39.14,38.99,38.99,211850.0,31.9342,31.9423,31.8199,31.8199,211850.0
2018-12-20 15:20:00,38.99,39.2,38.96,39.17,222254.0,31.8199,31.9913,31.7954,31.9668,222254.0
2018-12-20 15:25:00,39.16,39.2,38.87,38.89,278783.0,31.9586,31.9913,31.722,31.7383,278783.0
2018-12-20 15:30:00,38.89,39.04,38.86,38.97,334536.0,31.7383,31.8607,31.7138,31.8036,334536.0
2018-12-20 15:35:00,38.97,39.08,38.94,39.04,316373.0,31.8036,31.8934,31.7791,31.8607,316373.0
2018-12-20 15:40:00,39.04,39.08,38.78,38.8,471829.0,31.8607,31.8934,31.6485,31.6648,471829.0
2018-12-20 15:45:00,38.79,38.81,38.65,38.72,428753.0,31.6567,31.673,31.5424,31.5996,428753.0
2018-12-20 15:50:00,38.71,38.75,38.56,38.61,666009.0,31.5914,31.624,31.469,31.5098,666009.0
2018-12-20 15:55:00,38.62,38.93,38.6,38.9,1224055.0,31.518,31.7709,31.5016,31.7465,1224055.0
2018-12-21 09:30:00,38.41,39.17,38.41,38.86,2229948.0,31.3466,31.9668,31.3466,31.7138,2229948.0
2018-12-21 09:35:00,38.87,39.14,38.76,39.05,322362.0,31.722,31.9423,31.6322,31.8689,322362.0
2018-12-21 09:40:00,39.04,39.05,38.73,39.0,188256.0,31.8607,31.8689,31.6077,31.8281,188256.0
2018-12-21 09:45:00,38.99,39.04,38.83,38.89,147216.0,31.8199,31.8607,31.6893,31.7383,147216.0
2018-12-21 09:50:00,38.88,38.9,38.74,38.75,90768.0,31.7301,31.7465,31.6159,31.624,90768.0
2018-12-21 09:55:00,38.75,39.09,38.73,39.04,137007.0,31.624,31.9015,31.6077,31.8607,137007.0
2018-12-21 10:00:00,39.04,39.14,38.96,39.02,99038.0,31.8607,31.9423,31.7954,31.8444,99038.0
2018-12-21 10:05:00,39.02,39.09,38.94,39.05,118724.0,31.8444,31.9015,31.7791,31.8689,118724.0
2018-12-21 10:10:00,39.05,39.4,39.03,39.34,299429.0,31.8689,32.1545,31.8526,32.1055,299429.0
2018-12-21 10:15:00,39.36,39.68,39.32,39.64,270738.0,32.1219,32.383,32.0892,32.3504,270738.0
2018-12-21 10:20:00,39.63,39.72,39.49,39.51,163518.0,32.3422,32.4157,32.228,32.2443,163518.0
2018-12-21 10:25:00,39.51,39.51,39.34,39.45,104208.0,32.2443,32.2443,32.1055,32.1953,104208.0
2018-12-21 10:30:00,39.45,39.49,39.27,39.3,120430.0,32.1953,32.228,32.0484,32.0729,120430.0
2018-12-21 10:35:00,39.3,39.31,39.15,39.16,100807.0,32.0729,32.0811,31.9505,31.9586,100807.0
2018-12-21 10:40:00,39.16,39.18,39.09,39.12,83572.0,31.9586,31.975,31.9015,31.926,83572.0
2018-12-21 10:45:00,39.11,39.2,39.06,39.06,103185.0,31.9178,31.9913,31.877,31.877,103185.0
2018-12-21 10:50:00,39.05,39.09,38.94,38.97,131866.0,31.8689,31.9015,31.7791,31.8036,131866.0
2018-12-21 10:55:00,38.98,38.98,38.83,38.86,140830.0,31.8117,31.8117,31.6893,31.7138,140830.0
2018-12-21 11:00:00,38.86,38.87,38.73,38.73,132659.0,31.7138,31.722,31.6077,31.6077,132659.0
2018-12-21 11:05:00,38.74,38.85,38.5,38.51,206648.0,31.6159,31.7057,31.42,31.4282,206648.0
2018-12-21 11:10:00,38.51,38.71,38.5,38.64,176657.0,31.4282,31.5914,31.42,31.5343,176657.0
2018-12-21 11:15:00,38.64,38.74,38.62,38.69,99073.0,31.5343,31.6159,31.518,31.5751,99073.0
2018-12-21 11:20:00,38.7,38.85,38.67,38.77,146791.0,31.5832,31.7057,31.5588,31.6404,146791.0
2018-12-21 11:25:00,38.76,38.87,38.61,38.86,124760.0,31.6322,31.722,31.5098,31.7138,124760.0
2018-12-21 11:30:00,38.86,38.99,38.84,38.92,123850.0,31.7138,31.8199,31.6975,31.7628,123850.0
2018-12-21 11:35:00,38.93,39.01,38.86,38.88,147841.0,31.7709,31.8362,31.7138,31.7301,147841.0
2018-12-21 11:40:00,38.89,38.91,38.82,38.87,86910.0,31.7383,31.7546,31.6812,31.722,86910.0
2018-12-21 11:45:00,38.86,38.89,38.68,38.7,99752.0,31.7138,31.7383,31.5669,31.5832,99752.0
2018-12-21 11:50:00,38.69,38.84,38.68,38.77,81710.0,31.5751,31.6975,31.5669,31.6404,81710.0
2018-12-21 11:55:00,38.77,38.8,38.61,38.65,89940.0,31.6404,31.6648,31.5098,31.5424,89940.0
2018-12-21 12:00:00,38.66,38.71,38.62,38.7,97582.0,31.5506,31.5914,31.518,31.5832,97582.0
2018-12-21 12:05:00,38.7,38.7,38.53,38.61,128370.0,31.5832,31.5832,31.4445,31.5098,128370.0
2018-12-21 12:10:00,38.61,38.61,38.49,38.53,159041.0,31.5098,31.5098,31.4119,31.4445,159041.0
2018-12-21 12:15:00,38.52,38.6,38.47,38.49,116537.0,31.4363,31.5016,31.3955,31.4119,116537.0
2018-12-21 12:20:00,38.49,38.63,38.44,38.61,94435.0,31.4119,31.5261,31.3711,31.5098,94435.0
2018-12-21 12:25:00,38.61,38.62,38.36,38.4,145831.0,31.5098,31.518,31.3058,31.3384,145831.0
2018-12-21 12:30:00,38.4,38.46,38.23,38.43,281342.0,31.3384,31.3874,31.1997,31.3629,281342.0
2018-12-21 12:35:00,38.44,38.45,38.33,38.43,175507.0,31.3711,31.3792,31.2813,31.3629,175507.0
2018-12-21 12:40:00,38.43,38.51,38.36,38.44,89560.0,31.3629,31.4282,31.3058,31.3711,89560.0
2018-12-21 12:45:00,38.45,38.6,38.42,38.44,156582.0,31.3792,31.5016,31.3547,31.3711,156582.0
2018-12-21 12:50:00,38.44,38.45,38.27,38.27,116960.0,31.3711,31.3792,31.2323,31.2323,116960.0
2018-12-21 12:55:00,38.26,38.4,38.25,38.32,100703.0,31.2242,31.3384,31.216,31.2731,100703.0
2018-12-21 13:00:00,38.33,38.41,38.26,38.33,137688.0,31.2813,31.3466,31.2242,31.2813,137688.0
2018-12-21 13:05:00,38.33,38.34,38.2,38.34,144467.0,31.2813,31.2894,31.1752,31.2894,144467.0
2018-12-21 13:10:00,38.34,38.38,38.23,38.3,124324.0,31.2894,31.3221,31.1997,31.2568,124324.0
2018-12-21 13:15:00,38.31,38.36,38.25,38.28,90365.0,31.265,31.3058,31.216,31.2405,90365.0
2018-12-21 13:20:00,38.29,38.39,38.27,38.34,117038.0,31.2486,31.3302,31.2323,31.2894,117038.0
2018-12-21 13:25:00,38.33,38.4,38.28,38.36,135614.0,31.2813,31.3384,31.2405,31.3058,135614.0
2018-12-21 13:30:00,38.36,38.47,38.33,38.47,83834.0,31.3058,31.3955,31.2813,31.3955,83834.0
2018-12-21 13:35:00,38.47,38.49,38.38,38.43,113726.0,31.3955,31.4119,31.3221,31.3629,113726.0
2018-12-21 13:40:00,38.43,38.54,38.39,38.52,93545.0,31.3629,31.4527,31.3302,31.4363,93545.0
2018-12-21 13:45:00,38.51,38.51,38.38,38.38,84837.0,31.4282,31.4282,31.3221,31.3221,84837.0
2018-12-21 13:50:00,38.38,38.44,38.3,38.36,146094.0,31.3221,31.3711,31.2568,31.3058,146094.0
2018-12-21 13:55:00,38.37,38.37,38.29,38.34,61500.0,31.3139,31.3139,31.2486,31.2894,61500.0
2018-12-21 14:00:00,38.34,38.37,38.24,38.26,164350.0,31.2894,31.3139,31.2078,31.2242,164350.0
2018-12-21 14:05:00,38.26,38.27,38.16,38.17,184625.0,31.2242,31.2323,31.1425,31.1507,184625.0
2018-12-21 14:10:00,38.17,38.23,38.0,38.04,213497.0,31.1507,31.1997,31.012,31.0446,213497.0
2018-12-21 14:15:00,38.05,38.23,38.03,38.22,83846.0,31.0528,31.1997,31.0364,31.1915,83846.0
2018-12-21 14:20:00,38.23,38.35,38.22,38.31,91328.0,31.1997,31.2976,31.1915,31.265,91328.0
2018-12-21 14:25:00,38.31,38.36,38.24,38.28,122820.0,31.265,31.3058,31.2078,31.2405,122820.0
2018-12-21 14:30:00,38.29,38.32,38.17,38.17,93105.0,31.2486,31.2731,31.1507,31.1507,93105.0
2018-12-21 14:35:00,38.18,38.25,38.15,38.17,64004.0,31.1589,31.216,31.1344,31.1507,64004.0
2018-12-21 14:40:00,38.16,38.19,38.06,38.1,88473.0,31.1425,31.167,31.0609,31.0936,88473.0
2018-12-21 14:45:00,38.1,38.18,38.08,38.17,85368.0,31.0936,31.1589,31.0773,31.1507,85368.0
2018-12-21 14:50:00,38.18,38.35,38.18,38.25,136620.0,31.1589,31.2976,31.1589,31.216,136620.0
2018-12-21 14:55:00,38.25,38.26,38.12,38.19,126141.0,31.216,31.2242,31.1099,31.167,126141.0
2018-12-21 15:00:00,38.19,38.27,38.16,38.24,149564.0,31.167,31.2323,31.1425,31.2078,149564.0
2018-12-21 15:05:00,38.25,38.25,38.17,38.2,94158.0,31.216,31.216,31.1507,31.1752,94158.0
2018-12-21 15:10:00,38.2,38.21,38.01,38.03,166362.0,31.1752,31.1833,31.0201,31.0364,166362.0
2018-12-21 15:15:00,38.02,38.03,37.85,37.9,265145.0,31.0283,31.0364,30.8896,30.9304,265145.0
2018-12-21 15:20:00,37.89,38.01,37.88,37.95,217986.0,30.9222,31.0201,30.914,30.9712,217986.0
2018-12-21 15:25:00,37.95,37.98,37.68,37.72,310556.0,30.9712,30.9956,30.7508,30.7835,310556.0
2018-12-21 15:30:00,37.73,37.85,37.73,37.77,333751.0,30.7916,30.8896,30.7916,30.8243,333751.0
2018-12-21 15:35:00,37.77,37.77,37.63,37.66,252930.0,30.8243,30.8243,30.71,30.7345,252930.0
2018-12-21 15:40:00,37.66,37.8,37.64,37.69,420857.0,30.7345,30.8487,30.7182,30.759,420857.0
2018-12-21 15:45:00,37.69,37.85,37.49,37.54,768368.0,30.759,30.8896,30.5958,30.6366,768368.0
2018-12-21 15:50:00,37.54,37.69,37.53,37.66,682554.0,30.6366,30.759,30.6284,30.7345,682554.0
2018-12-21 15:55:00,37.67,37.68,37.59,37.65,1087169.0,30.7427,30.7508,30.6774,30.7263,1087169.0
2018-12-24 09:30:00,37.61,37.72,37.24,37.27,604243.0,30.6937,30.7835,30.3917,30.4162,604243.0
2018-12-24 09:35:00,37.27,37.35,37.11,37.35,249609.0,30.4162,30.4815,30.2856,30.4815,249609.0
2018-12-24 09:40:00,37.35,37.35,37.1,37.11,234323.0,30.4815,30.4815,30.2775,30.2856,234323.0
2018-12-24 09:45:00,37.1,37.1,36.8,36.86,289524.0,30.2775,30.2775,30.0326,30.0816,289524.0
2018-12-24 09:50:00,36.86,36.97,36.74,36.79,190026.0,30.0816,30.1714,29.9837,30.0245,190026.0
2018-12-24 09:55:00,36.79,37.0,36.79,36.99,190290.0,30.0245,30.1959,30.0245,30.1877,190290.0
2018-12-24 10:00:00,37.0,37.13,36.96,37.04,169155.0,30.1959,30.302,30.1632,30.2285,169155.0
2018-12-24 10:05:00,37.03,37.09,36.9,36.94,292212.0,30.2203,30.2693,30.1143,30.1469,292212.0
2018-12-24 10:10:00,36.94,37.42,36.9,37.38,205125.0,30.1469,30.5386,30.1143,30.506,205125.0
2018-12-24 10:15:00,37.37,37.43,37.22,37.3,195892.0,30.4978,30.5468,30.3754,30.4407,195892.0
2018-12-24 10:20:00,37.3,37.38,37.15,37.36,157873.0,30.4407,30.506,30.3183,30.4897,157873.0
2018-12-24 10:25:00,37.36,37.43,37.29,37.36,175159.0,30.4897,30.5468,30.4325,30.4897,175159.0
2018-12-24 10:30:00,37.36,37.65,37.35,37.58,261707.0,30.4897,30.7263,30.4815,30.6692,261707.0
2018-12-24 10:35:00,37.58,37.74,37.56,37.71,202394.0,30.6692,30.7998,30.6529,30.7753,202394.0
2018-12-24 10:40:00,37.72,37.92,37.71,37.87,295745.0,30.7835,30.9467,30.7753,30.9059,295745.0
2018-12-24 10:45:00,37.87,38.0,37.8,37.98,416956.0,30.9059,31.012,30.8487,30.9956,416956.0
2018-12-24 10:50:00,37.97,37.97,37.82,37.86,141435.0,30.9875,30.9875,30.8651,30.8977,141435.0
2018-12-24 10:55:00,37.86,37.86,37.62,37.82,238572.0,30.8977,30.8977,30.7018,30.8651,238572.0
2018-12-24 11:00:00,37.82,37.98,37.65,37.65,320729.0,30.8651,30.9956,30.7263,30.7263,320729.0
2018-12-24 11:05:00,37.65,37.89,37.65,37.89,169659.0,30.7263,30.9222,30.7263,30.9222,169659.0
2018-12-24 11:10:00,37.87,37.99,37.82,37.95,135913.0,30.9059,31.0038,30.8651,30.9712,135913.0
2018-12-24 11:15:00,37.95,37.97,37.69,37.73,223315.0,30.9712,30.9875,30.759,30.7916,223315.0
2018-12-24 11:20:00,37.73,37.77,37.56,37.56,183372.0,30.7916,30.8243,30.6529,30.6529,183372.0
2018-12-24 11:25:00,37.55,37.64,37.51,37.57,102824.0,30.6447,30.7182,30.6121,30.661,102824.0
2018-12-24 11:30:00,37.56,37.76,37.54,37.69,218219.0,30.6529,30.8161,30.6366,30.759,218219.0
2018-12-24 11:35:00,37.69,37.81,37.58,37.8,148759.0,30.759,30.8569,30.6692,30.8487,148759.0
2018-12-24 11:40:00,37.81,37.91,37.75,37.78,159263.0,30.8569,30.9385,30.8079,30.8324,159263.0
2018-12-24 11:45:00,37.79,37.79,37.5,37.52,179328.0,30.8406,30.8406,30.6039,30.6202,179328.0
2018-12-24 11:50:00,37.52,37.65,37.48,37.63,162159.0,30.6202,30.7263,30.5876,30.71,162159.0
2018-12-24 11:55:00,37.62,37.68,37.5,37.53,189221.0,30.7018,30.7508,30.6039,30.6284,189221.0
2018-12-24 12:00:00,37.54,37.69,37.5,37.65,189157.0,30.6366,30.759,30.6039,30.7263,189157.0
2018-12-24 12:05:00,37.65,37.65,37.48,37.48,151589.0,30.7263,30.7263,30.5876,30.5876,151589.0
2018-12-24 12:10:00,37.49,37.56,37.4,37.52,172803.0,30.5958,30.6529,30.5223,30.6202,172803.0
2018-12-24 12:15:00,37.51,37.56,37.38,37.4,183730.0,30.6121,30.6529,30.506,30.5223,183730.0
2018-12-24 12:20:00,37.38,37.43,37.3,37.39,210213.0,30.506,30.5468,30.4407,30.5141,210213.0
2018-12-24 12:25:00,37.39,37.58,37.34,37.4,213085.0,30.5141,30.6692,30.4733,30.5223,213085.0
2018-12-24 12:30:00,37.41,37.49,37.25,37.36,243236.0,30.5305,30.5958,30.3999,30.4897,243236.0
2018-12-24 12:35:00,37.35,37.38,37.26,37.3,206516.0,30.4815,30.506,30.408,30.4407,206516.0
2018-12-24 12:40:00,37.3,37.33,37.15,37.16,287676.0,30.4407,30.4652,30.3183,30.3264,287676.0
2018-12-24 12:45:00,37.15,37.2,37.1,37.13,335696.0,30.3183,30.3591,30.2775,30.302,335696.0
2018-12-24 12:50:00,37.13,37.13,37.04,37.08,348210.0,30.302,30.302,30.2285,30.2612,348210.0
2018-12-24 12:55:00,37.08,37.08,36.95,36.99,923648.0,30.2612,30.2612,30.1551,30.1877,923648.0
2018-12-26 09:30:00,37.28,37.63,37.23,37.62,306792.0,30.4244,30.71,30.3836,30.7018,306792.0
2018-12-26 09:35:00,37.63,37.69,37.47,37.57,203830.0,30.71,30.759,30.5794,30.661,203830.0
2018-12-26 09:40:00,37.58,37.62,37.21,37.26,242738.0,30.6692,30.7018,30.3672,30.408,242738.0
2018-12-26 09:45:00,37.26,37.34,37.17,37.31,246844.0,30.408,30.4733,30.3346,30.4489,246844.0
2018-12-26 09:50:00,37.31,37.33,37.13,37.14,237032.0,30.4489,30.4652,30.302,30.3101,237032.0
2018-12-26 09:55:00,37.16,37.18,37.06,37.09,182659.0,30.3264,30.3428,30.2448,30.2693,182659.0
2018-12-26 10:00:00,37.09,37.17,36.96,37.0,239859.0,30.2693,30.3346,30.1632,30.1959,239859.0
2018-12-26 10:05:00,37.0,37.15,36.84,37.15,317294.0,30.1959,30.3183,30.0653,30.3183,317294.0
2018-12-26 10:10:00,37.15,37.16,36.84,36.85,239043.0,30.3183,30.3264,30.0653,30.0734,239043.0
2018-12-26 10:15:00,36.85,36.94,36.78,36.89,242143.0,30.0734,30.1469,30.0163,30.1061,242143.0
2018-12-26 10:20:00,36.88,37.18,36.87,37.16,289386.0,30.0979,30.3428,30.0898,30.3264,289386.0
2018-12-26 10:25:00,37.17,37.26,37.04,37.05,157587.0,30.3346,30.408,30.2285,30.2367,157587.0
2018-12-26 10:30:00,37.05,37.11,36.93,36.95,223196.0,30.2367,30.2856,30.1387,30.1551,223196.0
2018-12-26 10:35:00,36.95,36.95,36.82,36.85,122346.0,30.1551,30.1551,30.049,30.0734,122346.0
2018-12-26 10:40:00,36.86,36.96,36.83,36.84,171810.0,30.0816,30.1632,30.0571,30.0653,171810.0
2018-12-26 10:45:00,36.84,36.94,36.82,36.89,91038.0,30.0653,30.1469,30.049,30.1061,91038.0
2018-12-26 10:50:00,36.89,37.05,36.78,36.79,151794.0,30.1061,30.2367,30.0163,30.0245,151794.0
2018-12-26 10:55:00,36.79,36.9,36.78,36.81,125571.0,30.0245,30.1143,30.0163,30.0408,125571.0
2018-12-26 11:00:00,36.82,37.15,36.81,37.14,191414.0,30.049,30.3183,30.0408,30.3101,191414.0
2018-12-26 11:05:00,37.14,37.24,37.08,37.23,165292.0,30.3101,30.3917,30.2612,30.3836,165292.0
2018-12-26 11:10:00,37.24,37.39,37.24,37.37,189294.0,30.3917,30.5141,30.3917,30.4978,189294.0
2018-12-26 11:15:00,37.36,37.46,37.34,37.42,128410.0,30.4897,30.5713,30.4733,30.5386,128410.0
2018-12-26 11:20:00,37.42,37.49,37.36,37.47,131333.0,30.5386,30.5958,30.4897,30.5794,131333.0
2018-12-26 11:25:00,37.45,37.56,37.43,37.49,143339.0,30.5631,30.6529,30.5468,30.5958,143339.0
2018-12-26 11:30:00,37.49,37.51,37.41,37.47,131571.0,30.5958,30.6121,30.5305,30.5794,131571.0
2018-12-26 11:35:00,37.47,37.59,37.44,37.55,105916.0,30.5794,30.6774,30.5549,30.6447,105916.0
2018-12-26 11:40:00,37.55,37.65,37.49,37.61,135130.0,30.6447,30.7263,30.5958,30.6937,135130.0
2018-12-26 11:45:00,37.61,37.74,37.59,37.73,229890.0,30.6937,30.7998,30.6774,30.7916,229890.0
2018-12-26 11:50:00,37.73,37.75,37.63,37.73,140345.0,30.7916,30.8079,30.71,30.7916,140345.0
2018-12-26 11:55:00,37.73,37.85,37.71,37.85,163693.0,30.7916,30.8896,30.7753,30.8896,163693.0
2018-12-26 12:00:00,37.85,37.9,37.83,37.87,151422.0,30.8896,30.9304,30.8732,30.9059,151422.0
2018-12-26 12:05:00,37.87,38.02,37.87,38.01,149327.0,30.9059,31.0283,30.9059,31.0201,149327.0
2018-12-26 12:10:00,38.0,38.13,37.98,38.07,115120.0,31.012,31.1181,30.9956,31.0691,115120.0
2018-12-26 12:15:00,38.07,38.07,37.9,37.94,120732.0,31.0691,31.0691,30.9304,30.963,120732.0
2018-12-26 12:20:00,37.94,38.05,37.9,38.01,92326.0,30.963,31.0528,30.9304,31.0201,92326.0
2018-12-26 12:25:00,38.01,38.07,37.91,37.92,94247.0,31.0201,31.0691,30.9385,30.9467,94247.0
2018-12-26 12:30:00,37.92,38.0,37.88,37.97,78734.0,30.9467,31.012,30.914,30.9875,78734.0
2018-12-26 12:35:00,37.98,38.06,37.96,37.98,63858.0,30.9956,31.0609,30.9793,30.9956,63858.0
2018-12-26 12:40:00,37.99,38.1,37.93,38.1,97092.0,31.0038,31.0936,30.9548,31.0936,97092.0
2018-12-26 12:45:00,38.11,38.23,38.1,38.14,191420.0,31.1017,31.1997,31.0936,31.1262,191420.0
2018-12-26 12:50:00,38.15,38.2,38.12,38.16,107919.0,31.1344,31.1752,31.1099,31.1425,107919.0
2018-12-26 12:55:00,38.15,38.25,38.14,38.24,104386.0,31.1344,31.216,31.1262,31.2078,104386.0
2018-12-26 13:00:00,38.24,38.27,38.18,38.22,190210.0,31.2078,31.2323,31.1589,31.1915,190210.0
2018-12-26 13:05:00,38.2,38.21,38.13,38.18,160999.0,31.1752,31.1833,31.1181,31.1589,160999.0
2018-12-26 13:10:00,38.18,38.2,38.01,38.05,119902.0,31.1589,31.1752,31.0201,31.0528,119902.0
2018-12-26 13:15:00,38.05,38.05,37.91,37.92,92603.0,31.0528,31.0528,30.9385,30.9467,92603.0
2018-12-26 13:20:00,37.91,38.06,37.91,38.01,80152.0,30.9385,31.0609,30.9385,31.0201,80152.0
2018-12-26 13:25:00,38.0,38.04,37.95,38.0,126593.0,31.012,31.0446,30.9712,31.012,126593.0
2018-12-26 13:30:00,37.99,38.09,37.98,38.06,98275.0,31.0038,31.0854,30.9956,31.0609,98275.0
2018-12-26 13:35:00,38.05,38.11,38.0,38.11,59833.0,31.0528,31.1017,31.012,31.1017,59833.0
2018-12-26 13:40:00,38.11,38.19,38.11,38.18,84501.0,31.1017,31.167,31.1017,31.1589,84501.0
2018-12-26 13:45:00,38.19,38.32,38.18,38.32,142396.0,31.167,31.2731,31.1589,31.2731,142396.0
2018-12-26 13:50:00,38.32,38.51,38.32,38.5,169329.0,31.2731,31.4282,31.2731,31.42,169329.0
2018-12-26 13:55:00,38.5,38.5,38.42,38.46,112186.0,31.42,31.42,31.3547,31.3874,112186.0
2018-12-26 14:00:00,38.47,38.49,38.4,38.41,91978.0,31.3955,31.4119,31.3384,31.3466,91978.0
2018-12-26 14:05:00,38.4,38.42,38.33,38.39,75701.0,31.3384,31.3547,31.2813,31.3302,75701.0
2018-12-26 14:10:00,38.4,38.46,38.35,38.37,83732.0,31.3384,31.3874,31.2976,31.3139,83732.0
2018-12-26 14:15:00,38.38,38.43,38.25,38.28,126435.0,31.3221,31.3629,31.216,31.2405,126435.0
2018-12-26 14:20:00,38.28,38.31,38.22,38.3,99225.0,31.2405,31.265,31.1915,31.2568,99225.0
2018-12-26 14:25:00,38.3,38.3,38.18,38.23,63432.0,31.2568,31.2568,31.1589,31.1997,63432.0
2018-12-26 14:30:00,38.24,38.41,38.24,38.37,77099.0,31.2078,31.3466,31.2078,31.3139,77099.0
2018-12-26 14:35:00,38.37,38.38,38.33,38.35,75466.0,31.3139,31.3221,31.2813,31.2976,75466.0
2018-12-26 14:40:00,38.35,38.37,38.24,38.33,130344.0,31.2976,31.3139,31.2078,31.2813,130344.0
2018-12-26 14:45:00,38.34,38.39,38.31,38.32,158518.0,31.2894,31.3302,31.265,31.2731,158518.0
2018-12-26 14:50:00,38.33,38.44,38.33,38.42,100411.0,31.2813,31.3711,31.2813,31.3547,100411.0
2018-12-26 14:55:00,38.42,38.55,38.34,38.54,148945.0,31.3547,31.4608,31.2894,31.4527,148945.0
2018-12-26 15:00:00,38.53,38.56,38.47,38.53,127493.0,31.4445,31.469,31.3955,31.4445,127493.0
2018-12-26 15:05:00,38.53,38.65,38.52,38.58,145714.0,31.4445,31.5424,31.4363,31.4853,145714.0
2018-12-26 15:10:00,38.59,38.67,38.58,38.66,99347.0,31.4935,31.5588,31.4853,31.5506,99347.0
2018-12-26 15:15:00,38.66,38.74,38.63,38.64,218083.0,31.5506,31.6159,31.5261,31.5343,218083.0
2018-12-26 15:20:00,38.64,38.77,38.63,38.77,129204.0,31.5343,31.6404,31.5261,31.6404,129204.0
2018-12-26 15:25:00,38.76,38.83,38.73,38.82,156493.0,31.6322,31.6893,31.6077,31.6812,156493.0
2018-12-26 15:30:00,38.81,38.96,38.8,38.93,187722.0,31.673,31.7954,31.6648,31.7709,187722.0
2018-12-26 15:35:00,38.93,39.07,38.9,39.05,280637.0,31.7709,31.8852,31.7465,31.8689,280637.0
2018-12-26 15:40:00,39.05,39.17,38.98,39.16,353468.0,31.8689,31.9668,31.8117,31.9586,353468.0
2018-12-26 15:45:00,39.16,39.24,39.05,39.06,415773.0,31.9586,32.0239,31.8689,31.877,415773.0
2018-12-26 15:50:00,39.07,39.27,39.04,39.26,672851.0,31.8852,32.0484,31.8607,32.0403,672851.0
2018-12-26 15:55:00,39.26,39.4,39.24,39.31,1219468.0,32.0403,32.1545,32.0239,32.0811,1219468.0
2018-12-27 09:30:00,38.48,38.62,38.35,38.52,214093.0,31.4037,31.518,31.2976,31.4363,214093.0
2018-12-27 09:35:00,38.52,38.92,38.47,38.71,197589.0,31.4363,31.7628,31.3955,31.5914,197589.0
2018-12-27 09:40:00,38.72,38.75,38.6,38.65,233138.0,31.5996,31.624,31.5016,31.5424,233138.0
2018-12-27 09:45:00,38.65,38.76,38.48,38.61,190456.0,31.5424,31.6322,31.4037,31.5098,190456.0
2018-12-27 09:50:00,38.61,38.75,38.56,38.68,119124.0,31.5098,31.624,31.469,31.5669,119124.0
2018-12-27 09:55:00,38.67,39.06,38.64,38.98,222187.0,31.5588,31.877,31.5343,31.8117,222187.0
2018-12-27 10:00:00,38.98,39.17,38.9,39.03,182666.0,31.8117,31.9668,31.7465,31.8526,182666.0
2018-12-27 10:05:00,39.02,39.04,38.75,38.78,136017.0,31.8444,31.8607,31.624,31.6485,136017.0
2018-12-27 10:10:00,38.77,38.89,38.75,38.89,90821.0,31.6404,31.7383,31.624,31.7383,90821.0
2018-12-27 10:15:00,38.87,39.1,38.82,38.93,101358.0,31.722,31.9097,31.6812,31.7709,101358.0
2018-12-27 10:20:00,38.93,39.04,38.87,38.94,101334.0,31.7709,31.8607,31.722,31.7791,101334.0
2018-12-27 10:25:00,38.95,39.02,38.84,38.85,54761.0,31.7873,31.8444,31.6975,31.7057,54761.0
2018-12-27 10:30:00,38.85,38.95,38.76,38.94,129286.0,31.7057,31.7873,31.6322,31.7791,129286.0
2018-12-27 10:35:00,38.94,39.02,38.87,38.89,109507.0,31.7791,31.8444,31.722,31.7383,109507.0
2018-12-27 10:40:00,38.89,39.04,38.81,39.02,103257.0,31.7383,31.8607,31.673,31.8444,103257.0
2018-12-27 10:45:00,39.02,39.09,38.92,38.99,123326.0,31.8444,31.9015,31.7628,31.8199,123326.0
2018-12-27 10:50:00,39.0,39.03,38.85,38.88,134097.0,31.8281,31.8526,31.7057,31.7301,134097.0
2018-12-27 10:55:00,38.89,38.91,38.77,38.77,166144.0,31.7383,31.7546,31.6404,31.6404,166144.0
2018-12-27 11:00:00,38.77,38.87,38.75,38.85,196285.0,31.6404,31.722,31.624,31.7057,196285.0
2018-12-27 11:05:00,38.84,38.85,38.73,38.83,131788.0,31.6975,31.7057,31.6077,31.6893,131788.0
2018-12-27 11:10:00,38.82,38.9,38.77,38.84,95626.0,31.6812,31.7465,31.6404,31.6975,95626.0
2018-12-27 11:15:00,38.84,39.01,38.83,38.97,113897.0,31.6975,31.8362,31.6893,31.8036,113897.0
2018-12-27 11:20:00,38.96,39.02,38.94,38.95,120609.0,31.7954,31.8444,31.7791,31.7873,120609.0
2018-12-27 11:25:00,38.95,39.11,38.94,39.05,137139.0,31.7873,31.9178,31.7791,31.8689,137139.0
2018-12-27 11:30:00,39.05,39.2,39.04,39.05,111798.0,31.8689,31.9913,31.8607,31.8689,111798.0
2018-12-27 11:35:00,39.05,39.08,38.93,39.0,115980.0,31.8689,31.8934,31.7709,31.8281,115980.0
2018-12-27 11:40:00,39.0,39.0,38.85,38.88,119565.0,31.8281,31.8281,31.7057,31.7301,119565.0
2018-12-27 11:45:00,38.88,38.91,38.8,38.83,121956.0,31.7301,31.7546,31.6648,31.6893,121956.0
2018-12-27 11:50:00,38.84,38.87,38.77,38.78,109008.0,31.6975,31.722,31.6404,31.6485,109008.0
2018-12-27 11:55:00,38.79,38.86,38.71,38.83,146695.0,31.6567,31.7138,31.5914,31.6893,146695.0
2018-12-27 12:00:00,38.83,38.84,38.66,38.66,75381.0,31.6893,31.6975,31.5506,31.5506,75381.0
2018-12-27 12:05:00,38.66,38.71,38.62,38.68,55484.0,31.5506,31.5914,31.518,31.5669,55484.0
2018-12-27 12:10:00,38.69,38.7,38.62,38.63,50706.0,31.5751,31.5832,31.518,31.5261,50706.0
2018-12-27 12:15:00,38.62,38.8,38.62,38.77,60764.0,31.518,31.6648,31.518,31.6404,60764.0
2018-12-27 12:20:00,38.76,38.78,38.7,38.75,99771.0,31.6322,31.6485,31.5832,31.624,99771.0
2018-12-27 12:25:00,38.74,38.77,38.56,38.66,293539.0,31.6159,31.6404,31.469,31.5506,293539.0
2018-12-27 12:30:00,38.65,38.69,38.58,38.66,164299.0,31.5424,31.5751,31.4853,31.5506,164299.0
2018-12-27 12:35:00,38.66,38.71,38.57,38.63,73406.0,31.5506,31.5914,31.4771,31.5261,73406.0
2018-12-27 12:40:00,38.62,38.63,38.47,38.52,115714.0,31.518,31.5261,31.3955,31.4363,115714.0
2018-12-27 12:45:00,38.52,38.59,38.48,38.53,71735.0,31.4363,31.4935,31.4037,31.4445,71735.0
2018-12-27 12:50:00,38.53,38.61,38.46,38.61,83800.0,31.4445,31.5098,31.3874,31.5098,83800.0
2018-12-27 12:55:00,38.6,38.62,38.52,38.6,80805.0,31.5016,31.518,31.4363,31.5016,80805.0
2018-12-27 13:00:00,38.59,38.65,38.56,38.61,80858.0,31.4935,31.5424,31.469,31.5098,80858.0
2018-12-27 13:05:00,38.61,38.71,38.6,38.6,63818.0,31.5098,31.5914,31.5016,31.5016,63818.0
2018-12-27 13:10:00,38.61,38.66,38.55,38.62,101212.0,31.5098,31.5506,31.4608,31.518,101212.0
2018-12-27 13:15:00,38.63,38.63,38.53,38.57,75622.0,31.5261,31.5261,31.4445,31.4771,75622.0
2018-12-27 13:20:00,38.56,38.61,38.52,38.6,79849.0,31.469,31.5098,31.4363,31.5016,79849.0
2018-12-27 13:25:00,38.59,38.66,38.53,38.55,71182.0,31.4935,31.5506,31.4445,31.4608,71182.0
2018-12-27 13:30:00,38.54,38.61,38.53,38.6,66795.0,31.4527,31.5098,31.4445,31.5016,66795.0
2018-12-27 13:35:00,38.59,38.6,38.52,38.53,72117.0,31.4935,31.5016,31.4363,31.4445,72117.0
2018-12-27 13:40:00,38.53,38.57,38.51,38.52,45884.0,31.4445,31.4771,31.4282,31.4363,45884.0
2018-12-27 13:45:00,38.53,38.61,38.42,38.44,184887.0,31.4445,31.5098,31.3547,31.3711,184887.0
2018-12-27 13:50:00,38.45,38.47,38.41,38.42,159475.0,31.3792,31.3955,31.3466,31.3547,159475.0
2018-12-27 13:55:00,38.43,38.54,38.42,38.5,88238.0,31.3629,31.4527,31.3547,31.42,88238.0
2018-12-27 14:00:00,38.49,38.52,38.42,38.51,141493.0,31.4119,31.4363,31.3547,31.4282,141493.0
2018-12-27 14:05:00,38.5,38.54,38.43,38.43,147865.0,31.42,31.4527,31.3629,31.3629,147865.0
2018-12-27 14:10:00,38.42,38.48,38.4,38.43,125661.0,31.3547,31.4037,31.3384,31.3629,125661.0
2018-12-27 14:15:00,38.42,38.46,38.38,38.38,169149.0,31.3547,31.3874,31.3221,31.3221,169149.0
2018-12-27 14:20:00,38.37,38.52,38.34,38.49,119830.0,31.3139,31.4363,31.2894,31.4119,119830.0
2018-12-27 14:25:00,38.49,38.54,38.4,38.5,98808.0,31.4119,31.4527,31.3384,31.42,98808.0
2018-12-27 14:30:00,38.5,38.51,38.33,38.4,115938.0,31.42,31.4282,31.2813,31.3384,115938.0
2018-12-27 14:35:00,38.39,38.5,38.38,38.45,69591.0,31.3302,31.42,31.3221,31.3792,69591.0
2018-12-27 14:40:00,38.45,38.71,38.45,38.69,122478.0,31.3792,31.5914,31.3792,31.5751,122478.0
2018-12-27 14:45:00,38.68,38.71,38.52,38.59,78177.0,31.5669,31.5914,31.4363,31.4935,78177.0
2018-12-27 14:50:00,38.59,38.82,38.54,38.74,117020.0,31.4935,31.6812,31.4527,31.6159,117020.0
2018-12-27 14:55:00,38.74,38.75,38.66,38.75,83342.0,31.6159,31.624,31.5506,31.624,83342.0
2018-12-27 15:00:00,38.74,38.76,38.58,38.66,130702.0,31.6159,31.6322,31.4853,31.5506,130702.0
2018-12-27 15:05:00,38.66,38.75,38.57,38.68,134831.0,31.5506,31.624,31.4771,31.5669,134831.0
2018-12-27 15:10:00,38.68,38.92,38.63,38.9,191938.0,31.5669,31.7628,31.5261,31.7465,191938.0
2018-12-27 15:15:00,38.91,38.93,38.78,38.82,99060.0,31.7546,31.7709,31.6485,31.6812,99060.0
2018-12-27 15:20:00,38.83,39.05,38.82,39.05,156871.0,31.6893,31.8689,31.6812,31.8689,156871.0
2018-12-27 15:25:00,39.05,39.26,38.99,39.21,228061.0,31.8689,32.0403,31.8199,31.9995,228061.0
2018-12-27 15:30:00,39.22,39.3,39.08,39.27,186820.0,32.0076,32.0729,31.8934,32.0484,186820.0
2018-12-27 15:35:00,39.28,39.46,39.27,39.4,262068.0,32.0566,32.2035,32.0484,32.1545,262068.0
2018-12-27 15:40:00,39.4,39.77,39.4,39.69,338160.0,32.1545,32.4565,32.1545,32.3912,338160.0
2018-12-27 15:45:00,39.69,39.72,39.5,39.56,512075.0,32.3912,32.4157,32.2361,32.2851,512075.0
2018-12-27 15:50:00,39.56,39.57,39.29,39.34,536789.0,32.2851,32.2932,32.0647,32.1055,536789.0
2018-12-27 15:55:00,39.33,39.67,39.33,39.67,1454107.0,32.0974,32.3749,32.0974,32.3749,1454107.0
2018-12-28 09:30:00,39.94,40.0,39.51,39.6,395437.0,32.5952,32.6442,32.2443,32.3177,395437.0
2018-12-28 09:35:00,39.61,39.65,39.39,39.52,289547.0,32.3259,32.3585,32.1464,32.2524,289547.0
2018-12-28 09:40:00,39.51,39.9,39.47,39.78,289841.0,32.2443,32.5626,32.2116,32.4646,289841.0
2018-12-28 09:45:00,39.79,39.93,39.67,39.7,305258.0,32.4728,32.587,32.3749,32.3993,305258.0
2018-12-28 09:50:00,39.7,39.73,39.56,39.68,233186.0,32.3993,32.4238,32.2851,32.383,233186.0
2018-12-28 09:55:00,39.68,39.8,39.64,39.8,252642.0,32.383,32.481,32.3504,32.481,252642.0
2018-12-28 10:00:00,39.8,39.8,39.49,39.53,195036.0,32.481,32.481,32.228,32.2606,195036.0
2018-12-28 10:05:00,39.54,39.63,39.44,39.44,182439.0,32.2688,32.3422,32.1872,32.1872,182439.0
2018-12-28 10:10:00,39.44,39.45,39.29,39.34,134168.0,32.1872,32.1953,32.0647,32.1055,134168.0
2018-12-28 10:15:00,39.35,39.38,39.25,39.29,153985.0,32.1137,32.1382,32.0321,32.0647,153985.0
2018-12-28 10:20:00,39.29,39.38,39.22,39.25,181214.0,32.0647,32.1382,32.0076,32.0321,181214.0
2018-12-28 10:25:00,39.25,39.31,39.07,39.08,178830.0,32.0321,32.0811,31.8852,31.8934,178830.0
2018-12-28 10:30:00,39.08,39.19,38.98,39.16,316522.0,31.8934,31.9831,31.8117,31.9586,316522.0
2018-12-28 10:35:00,39.16,39.16,38.98,39.13,222089.0,31.9586,31.9586,31.8117,31.9342,222089.0
2018-12-28 10:40:00,39.13,39.15,38.95,38.95,113513.0,31.9342,31.9505,31.7873,31.7873,113513.0
2018-12-28 10:45:00,38.95,39.14,38.94,39.13,118006.0,31.7873,31.9423,31.7791,31.9342,118006.0
2018-12-28 10:50:00,39.13,39.35,39.11,39.27,143325.0,31.9342,32.1137,31.9178,32.0484,143325.0
2018-12-28 10:55:00,39.27,39.32,39.13,39.2,202380.0,32.0484,32.0892,31.9342,31.9913,202380.0
2018-12-28 11:00:00,39.2,39.26,39.13,39.15,78703.0,31.9913,32.0403,31.9342,31.9505,78703.0
2018-12-28 11:05:00,39.15,39.19,39.05,39.17,73303.0,31.9505,31.9831,31.8689,31.9668,73303.0
2018-12-28 11:10:00,39.17,39.31,39.16,39.29,92004.0,31.9668,32.0811,31.9586,32.0647,92004.0
2018-12-28 11:15:00,39.3,39.44,39.26,39.37,205124.0,32.0729,32.1872,32.0403,32.13,205124.0
2018-12-28 11:20:00,39.36,39.43,39.3,39.38,103542.0,32.1219,32.179,32.0729,32.1382,103542.0
2018-12-28 11:25:00,39.38,39.47,39.31,39.45,150442.0,32.1382,32.2116,32.0811,32.1953,150442.0
2018-12-28 11:30:00,39.45,39.52,39.4,39.44,88620.0,32.1953,32.2524,32.1545,32.1872,88620.0
2018-12-28 11:35:00,39.45,39.54,39.4,39.52,81694.0,32.1953,32.2688,32.1545,32.2524,81694.0
2018-12-28 11:40:00,39.52,39.54,39.44,39.44,57822.0,32.2524,32.2688,32.1872,32.1872,57822.0
2018-12-28 11:45:00,39.45,39.47,39.4,39.46,60721.0,32.1953,32.2116,32.1545,32.2035,60721.0
2018-12-28 11:50:00,39.45,39.52,39.42,39.49,69224.0,32.1953,32.2524,32.1708,32.228,69224.0
2018-12-28 11:55:00,39.48,39.49,39.38,39.43,60453.0,32.2198,32.228,32.1382,32.179,60453.0
2018-12-28 12:00:00,39.43,39.48,39.39,39.47,94454.0,32.179,32.2198,32.1464,32.2116,94454.0
2018-12-28 12:05:00,39.47,39.58,39.43,39.53,122953.0,32.2116,32.3014,32.179,32.2606,122953.0
2018-12-28 12:10:00,39.53,39.53,39.44,39.44,70109.0,32.2606,32.2606,32.1872,32.1872,70109.0
2018-12-28 12:15:00,39.45,39.46,39.38,39.43,134228.0,32.1953,32.2035,32.1382,32.179,134228.0
2018-12-28 12:20:00,39.43,39.58,39.43,39.57,122733.0,32.179,32.3014,32.179,32.2932,122733.0
2018-12-28 12:25:00,39.58,39.58,39.48,39.53,103516.0,32.3014,32.3014,32.2198,32.2606,103516.0
2018-12-28 12:30:00,39.54,39.57,39.51,39.55,141854.0,32.2688,32.2932,32.2443,32.2769,141854.0
2018-12-28 12:35:00,39.53,39.56,39.49,39.55,74976.0,32.2606,32.2851,32.228,32.2769,74976.0
2018-12-28 12:40:00,39.55,39.6,39.52,39.52,39042.0,32.2769,32.3177,32.2524,32.2524,39042.0
2018-12-28 12:45:00,39.52,39.54,39.43,39.45,68051.0,32.2524,32.2688,32.179,32.1953,68051.0
2018-12-28 12:50:00,39.46,39.49,39.39,39.46,63324.0,32.2035,32.228,32.1464,32.2035,63324.0
2018-12-28 12:55:00,39.45,39.46,39.32,39.34,83990.0,32.1953,32.2035,32.0892,32.1055,83990.0
2018-12-28 13:00:00,39.35,39.4,39.33,39.34,53380.0,32.1137,32.1545,32.0974,32.1055,53380.0
2018-12-28 13:05:00,39.33,39.41,39.3,39.41,66486.0,32.0974,32.1627,32.0729,32.1627,66486.0
2018-12-28 13:10:00,39.41,39.45,39.39,39.43,42750.0,32.1627,32.1953,32.1464,32.179,42750.0
2018-12-28 13:15:00,39.43,39.46,39.32,39.32,40673.0,32.179,32.2035,32.0892,32.0892,40673.0
2018-12-28 13:20:00,39.32,39.33,39.22,39.23,145886.0,32.0892,32.0974,32.0076,32.0158,145886.0
2018-12-28 13:25:00,39.23,39.32,39.22,39.26,78487.0,32.0158,32.0892,32.0076,32.0403,78487.0
2018-12-28 13:30:00,39.26,39.27,39.19,39.23,73461.0,32.0403,32.0484,31.9831,32.0158,73461.0
2018-12-28 13:35:00,39.22,39.3,39.21,39.29,49045.0,32.0076,32.0729,31.9995,32.0647,49045.0
2018-12-28 13:40:00,39.29,39.34,39.27,39.3,43403.0,32.0647,32.1055,32.0484,32.0729,43403.0
2018-12-28 13:45:00,39.3,39.45,39.3,39.43,59010.0,32.0729,32.1953,32.0729,32.179,59010.0
2018-12-28 13:50:00,39.43,39.53,39.39,39.42,95291.0,32.179,32.2606,32.1464,32.1708,95291.0
2018-12-28 13:55:00,39.42,39.47,39.4,39.41,49714.0,32.1708,32.2116,32.1545,32.1627,49714.0
2018-12-28 14:00:00,39.41,39.52,39.41,39.46,82603.0,32.1627,32.2524,32.1627,32.2035,82603.0
2018-12-28 14:05:00,39.46,39.56,39.46,39.52,93713.0,32.2035,32.2851,32.2035,32.2524,93713.0
2018-12-28 14:10:00,39.52,39.64,39.49,39.6,81831.0,32.2524,32.3504,32.228,32.3177,81831.0
2018-12-28 14:15:00,39.6,39.67,39.53,39.54,122428.0,32.3177,32.3749,32.2606,32.2688,122428.0
2018-12-28 14:20:00,39.54,39.61,39.49,39.59,108784.0,32.2688,32.3259,32.228,32.3096,108784.0
2018-12-28 14:25:00,39.59,39.64,39.54,39.55,71312.0,32.3096,32.3504,32.2688,32.2769,71312.0
2018-12-28 14:30:00,39.56,39.62,39.52,39.62,77387.0,32.2851,32.3341,32.2524,32.3341,77387.0
2018-12-28 14:35:00,39.62,39.72,39.58,39.72,109879.0,32.3341,32.4157,32.3014,32.4157,109879.0
2018-12-28 14:40:00,39.71,39.78,39.67,39.72,137308.0,32.4075,32.4646,32.3749,32.4157,137308.0
2018-12-28 14:45:00,39.73,39.83,39.68,39.81,102158.0,32.4238,32.5054,32.383,32.4891,102158.0
2018-12-28 14:50:00,39.8,39.85,39.77,39.83,111248.0,32.481,32.5218,32.4565,32.5054,111248.0
2018-12-28 14:55:00,39.83,39.85,39.74,39.8,132327.0,32.5054,32.5218,32.432,32.481,132327.0
2018-12-28 15:00:00,39.79,39.84,39.66,39.66,140836.0,32.4728,32.5136,32.3667,32.3667,140836.0
2018-12-28 15:05:00,39.66,39.66,39.47,39.55,193838.0,32.3667,32.3667,32.2116,32.2769,193838.0
2018-12-28 15:10:00,39.54,39.56,39.38,39.55,130516.0,32.2688,32.2851,32.1382,32.2769,130516.0
2018-12-28 15:15:00,39.55,39.55,39.36,39.37,94596.0,32.2769,32.2769,32.1219,32.13,94596.0
2018-12-28 15:20:00,39.37,39.4,39.26,39.39,187332.0,32.13,32.1545,32.0403,32.1464,187332.0
2018-12-28 15:25:00,39.39,39.42,39.11,39.23,210801.0,32.1464,32.1708,31.9178,32.0158,210801.0
2018-12-28 15:30:00,39.22,39.25,39.1,39.19,216723.0,32.0076,32.0321,31.9097,31.9831,216723.0
2018-12-28 15:35:00,39.18,39.3,39.1,39.11,188907.0,31.975,32.0729,31.9097,31.9178,188907.0
2018-12-28 15:40:00,39.11,39.27,39.1,39.15,258785.0,31.9178,32.0484,31.9097,31.9505,258785.0
2018-12-28 15:45:00,39.16,39.3,39.16,39.3,222875.0,31.9586,32.0729,31.9586,32.0729,222875.0
2018-12-28 15:50:00,39.29,39.33,39.21,39.22,313512.0,32.0647,32.0974,31.9995,32.0076,313512.0
2018-12-28 15:55:00,39.22,39.39,39.2,39.35,788267.0,32.0076,32.1464,31.9913,32.1137,788267.0
2018-12-31 09:30:00,39.67,40.03,39.66,39.99,181447.0,32.3749,32.6687,32.3667,32.636,181447.0
2018-12-31 09:35:00,40.0,40.08,39.87,39.88,117319.0,32.6442,32.7095,32.5381,32.5462,117319.0
2018-12-31 09:40:00,39.87,39.88,39.64,39.67,88946.0,32.5381,32.5462,32.3504,32.3749,88946.0
2018-12-31 09:45:00,39.68,39.73,39.62,39.66,95935.0,32.383,32.4238,32.3341,32.3667,95935.0
2018-12-31 09:50:00,39.67,39.69,39.55,39.65,97838.0,32.3749,32.3912,32.2769,32.3585,97838.0
2018-12-31 09:55:00,39.65,39.69,39.58,39.59,109177.0,32.3585,32.3912,32.3014,32.3096,109177.0
2018-12-31 10:00:00,39.57,39.66,39.56,39.62,88790.0,32.2932,32.3667,32.2851,32.3341,88790.0
2018-12-31 10:05:00,39.61,39.67,39.58,39.58,89728.0,32.3259,32.3749,32.3014,32.3014,89728.0
2018-12-31 10:10:00,39.58,39.66,39.54,39.54,70640.0,32.3014,32.3667,32.2688,32.2688,70640.0
2018-12-31 10:15:00,39.54,39.56,39.45,39.45,61127.0,32.2688,32.2851,32.1953,32.1953,61127.0
2018-12-31 10:20:00,39.46,39.5,39.41,39.43,83464.0,32.2035,32.2361,32.1627,32.179,83464.0
2018-12-31 10:25:00,39.42,39.49,39.39,39.46,92135.0,32.1708,32.228,32.1464,32.2035,92135.0
2018-12-31 10:30:00,39.46,39.51,39.39,39.5,105341.0,32.2035,32.2443,32.1464,32.2361,105341.0
2018-12-31 10:35:00,39.49,39.55,39.37,39.37,126207.0,32.228,32.2769,32.13,32.13,126207.0
2018-12-31 10:40:00,39.37,39.49,39.37,39.48,110759.0,32.13,32.228,32.13,32.2198,110759.0
2018-12-31 10:45:00,39.47,39.57,39.47,39.49,144018.0,32.2116,32.2932,32.2116,32.228,144018.0
2018-12-31 10:50:00,39.48,39.52,39.41,39.45,149708.0,32.2198,32.2524,32.1627,32.1953,149708.0
2018-12-31 10:55:00,39.45,39.48,39.4,39.41,77094.0,32.1953,32.2198,32.1545,32.1627,77094.0
2018-12-31 11:00:00,39.41,39.42,39.29,39.36,120446.0,32.1627,32.1708,32.0647,32.1219,120446.0
2018-12-31 11:05:00,39.37,39.37,39.31,39.33,48720.0,32.13,32.13,32.0811,32.0974,48720.0
2018-12-31 11:10:00,39.33,39.33,39.2,39.21,148172.0,32.0974,32.0974,31.9913,31.9995,148172.0
2018-12-31 11:15:00,39.21,39.33,39.17,39.27,252480.0,31.9995,32.0974,31.9668,32.0484,252480.0
2018-12-31 11:20:00,39.28,39.3,39.22,39.26,117221.0,32.0566,32.0729,32.0076,32.0403,117221.0
2018-12-31 11:25:00,39.25,39.35,39.25,39.34,198445.0,32.0321,32.1137,32.0321,32.1055,198445.0
2018-12-31 11:30:00,39.33,39.33,39.16,39.21,88802.0,32.0974,32.0974,31.9586,31.9995,88802.0
2018-12-31 11:35:00,39.21,39.32,39.17,39.23,123587.0,31.9995,32.0892,31.9668,32.0158,123587.0
2018-12-31 11:40:00,39.22,39.23,39.06,39.1,118888.0,32.0076,32.0158,31.877,31.9097,118888.0
2018-12-31 11:45:00,39.1,39.25,39.08,39.25,89436.0,31.9097,32.0321,31.8934,32.0321,89436.0
2018-12-31 11:50:00,39.25,39.34,39.22,39.33,91769.0,32.0321,32.1055,32.0076,32.0974,91769.0
2018-12-31 11:55:00,39.34,39.39,39.29,39.37,67042.0,32.1055,32.1464,32.0647,32.13,67042.0
2018-12-31 12:00:00,39.38,39.44,39.36,39.4,35733.0,32.1382,32.1872,32.1219,32.1545,35733.0
2018-12-31 12:05:00,39.4,39.47,39.35,39.45,46017.0,32.1545,32.2116,32.1137,32.1953,46017.0
2018-12-31 12:10:00,39.44,39.48,39.33,39.47,65456.0,32.1872,32.2198,32.0974,32.2116,65456.0
2018-12-31 12:15:00,39.47,39.47,39.4,39.42,45049.0,32.2116,32.2116,32.1545,32.1708,45049.0
2018-12-31 12:20:00,39.42,39.48,39.41,39.43,63494.0,32.1708,32.2198,32.1627,32.179,63494.0
2018-12-31 12:25:00,39.43,39.44,39.36,39.44,76979.0,32.179,32.1872,32.1219,32.1872,76979.0
2018-12-31 12:30:00,39.44,39.49,39.41,39.43,66241.0,32.1872,32.228,32.1627,32.179,66241.0
2018-12-31 12:35:00,39.43,39.48,39.4,39.45,64169.0,32.179,32.2198,32.1545,32.1953,64169.0
2018-12-31 12:40:00,39.45,39.46,39.35,39.45,68981.0,32.1953,32.2035,32.1137,32.1953,68981.0
2018-12-31 12:45:00,39.44,39.47,39.41,39.42,31959.0,32.1872,32.2116,32.1627,32.1708,31959.0
2018-12-31 12:50:00,39.42,39.43,39.37,39.4,57900.0,32.1708,32.179,32.13,32.1545,57900.0
2018-12-31 12:55:00,39.4,39.42,39.33,39.42,43755.0,32.1545,32.1708,32.0974,32.1708,43755.0
2018-12-31 13:00:00,39.42,39.46,39.39,39.41,47364.0,32.1708,32.2035,32.1464,32.1627,47364.0
2018-12-31 13:05:00,39.41,39.44,39.34,39.38,55473.0,32.1627,32.1872,32.1055,32.1382,55473.0
2018-12-31 13:10:00,39.37,39.42,39.32,39.34,93471.0,32.13,32.1708,32.0892,32.1055,93471.0
2018-12-31 13:15:00,39.34,39.44,39.33,39.42,43633.0,32.1055,32.1872,32.0974,32.1708,43633.0
2018-12-31 13:20:00,39.42,39.47,39.4,39.42,82393.0,32.1708,32.2116,32.1545,32.1708,82393.0
2018-12-31 13:25:00,39.41,39.43,39.39,39.42,57709.0,32.1627,32.179,32.1464,32.1708,57709.0
2018-12-31 13:30:00,39.42,39.43,39.34,39.35,74291.0,32.1708,32.179,32.1055,32.1137,74291.0
2018-12-31 13:35:00,39.34,39.42,39.34,39.41,145379.0,32.1055,32.1708,32.1055,32.1627,145379.0
2018-12-31 13:40:00,39.4,39.47,39.39,39.4,95605.0,32.1545,32.2116,32.1464,32.1545,95605.0
2018-12-31 13:45:00,39.41,39.42,39.38,39.42,119542.0,32.1627,32.1708,32.1382,32.1708,119542.0
2018-12-31 13:50:00,39.41,39.42,39.33,39.37,81029.0,32.1627,32.1708,32.0974,32.13,81029.0
2018-12-31 13:55:00,39.36,39.37,39.29,39.3,32034.0,32.1219,32.13,32.0647,32.0729,32034.0
2018-12-31 14:00:00,39.3,39.31,39.24,39.3,103997.0,32.0729,32.0811,32.0239,32.0729,103997.0
2018-12-31 14:05:00,39.3,39.35,39.29,39.34,81765.0,32.0729,32.1137,32.0647,32.1055,81765.0
2018-12-31 14:10:00,39.33,39.36,39.3,39.32,65605.0,32.0974,32.1219,32.0729,32.0892,65605.0
2018-12-31 14:15:00,39.32,39.44,39.29,39.42,93413.0,32.0892,32.1872,32.0647,32.1708,93413.0
2018-12-31 14:20:00,39.43,39.43,39.25,39.31,69998.0,32.179,32.179,32.0321,32.0811,69998.0
2018-12-31 14:25:00,39.3,39.36,39.28,39.29,42237.0,32.0729,32.1219,32.0566,32.0647,42237.0
2018-12-31 14:30:00,39.28,39.31,39.23,39.26,47349.0,32.0566,32.0811,32.0158,32.0403,47349.0
2018-12-31 14:35:00,39.25,39.28,39.21,39.26,63930.0,32.0321,32.0566,31.9995,32.0403,63930.0
2018-12-31 14:40:00,39.26,39.32,39.24,39.31,48044.0,32.0403,32.0892,32.0239,32.0811,48044.0
2018-12-31 14:45:00,39.31,39.37,39.27,39.33,61736.0,32.0811,32.13,32.0484,32.0974,61736.0
2018-12-31 14:50:00,39.33,39.43,39.32,39.38,36523.0,32.0974,32.179,32.0892,32.1382,36523.0
2018-12-31 14:55:00,39.38,39.41,39.31,39.32,49831.0,32.1382,32.1627,32.0811,32.0892,49831.0
2018-12-31 15:00:00,39.3,39.46,39.3,39.39,169859.0,32.0729,32.2035,32.0729,32.1464,169859.0
2018-12-31 15:05:00,39.38,39.46,39.38,39.41,111469.0,32.1382,32.2035,32.1382,32.1627,111469.0
2018-12-31 15:10:00,39.41,39.47,39.38,39.42,83096.0,32.1627,32.2116,32.1382,32.1708,83096.0
2018-12-31 15:15:00,39.42,39.44,39.35,39.41,70261.0,32.1708,32.1872,32.1137,32.1627,70261.0
2018-12-31 15:20:00,39.42,39.47,39.36,39.4,104284.0,32.1708,32.2116,32.1219,32.1545,104284.0
2018-12-31 15:25:00,39.41,39.52,39.4,39.44,106066.0,32.1627,32.2524,32.1545,32.1872,106066.0
2018-12-31 15:30:00,39.44,39.55,39.44,39.5,75469.0,32.1872,32.2769,32.1872,32.2361,75469.0
2018-12-31 15:35:00,39.5,39.52,39.44,39.51,134739.0,32.2361,32.2524,32.1872,32.2443,134739.0
2018-12-31 15:40:00,39.51,39.62,39.5,39.58,143169.0,32.2443,32.3341,32.2361,32.3014,143169.0
2018-12-31 15:45:00,39.57,39.64,39.41,39.44,177998.0,32.2932,32.3504,32.1627,32.1872,177998.0
2018-12-31 15:50:00,39.44,39.47,39.34,39.37,257267.0,32.1872,32.2116,32.1055,32.13,257267.0
2018-12-31 15:55:00,39.38,39.67,39.29,39.67,595669.0,32.1382,32.3749,32.0647,32.3749,595669.0
2019-01-02 09:30:00,39.02,39.02,38.76,38.91,274087.0,31.8444,31.8444,31.6322,31.7546,274087.0
2019-01-02 09:35:00,38.91,39.23,38.81,39.13,189184.0,31.7546,32.0158,31.673,31.9342,189184.0
2019-01-02 09:40:00,39.12,39.42,39.04,39.41,125043.0,31.926,32.1708,31.8607,32.1627,125043.0
2019-01-02 09:45:00,39.43,39.52,39.37,39.44,121057.0,32.179,32.2524,32.13,32.1872,121057.0
2019-01-02 09:50:00,39.46,39.5,39.37,39.5,110630.0,32.2035,32.2361,32.13,32.2361,110630.0
2019-01-02 09:55:00,39.51,39.73,39.49,39.73,118611.0,32.2443,32.4238,32.228,32.4238,118611.0
2019-01-02 10:00:00,39.73,39.73,39.53,39.71,98437.0,32.4238,32.4238,32.2606,32.4075,98437.0
2019-01-02 10:05:00,39.71,39.76,39.61,39.75,151615.0,32.4075,32.4483,32.3259,32.4401,151615.0
2019-01-02 10:10:00,39.74,39.87,39.74,39.84,134911.0,32.432,32.5381,32.432,32.5136,134911.0
2019-01-02 10:15:00,39.84,39.92,39.76,39.8,170545.0,32.5136,32.5789,32.4483,32.481,170545.0
2019-01-02 10:20:00,39.8,39.88,39.75,39.85,128489.0,32.481,32.5462,32.4401,32.5218,128489.0
2019-01-02 10:25:00,39.86,40.06,39.85,39.98,152853.0,32.5299,32.6931,32.5218,32.6279,152853.0
2019-01-02 10:30:00,39.98,40.0,39.89,39.91,99092.0,32.6279,32.6442,32.5544,32.5707,99092.0
2019-01-02 10:35:00,39.91,39.98,39.87,39.98,58244.0,32.5707,32.6279,32.5381,32.6279,58244.0
2019-01-02 10:40:00,39.98,40.13,39.98,40.13,117446.0,32.6279,32.7503,32.6279,32.7503,117446.0
2019-01-02 10:45:00,40.14,40.21,40.12,40.15,80466.0,32.7584,32.8156,32.7421,32.7666,80466.0
2019-01-02 10:50:00,40.14,40.28,40.13,40.24,131212.0,32.7584,32.8727,32.7503,32.84,131212.0
2019-01-02 10:55:00,40.24,40.27,40.14,40.15,108936.0,32.84,32.8645,32.7584,32.7666,108936.0
2019-01-02 11:00:00,40.15,40.19,40.06,40.19,91913.0,32.7666,32.7992,32.6931,32.7992,91913.0
2019-01-02 11:05:00,40.2,40.31,40.19,40.29,92231.0,32.8074,32.8972,32.7992,32.8808,92231.0
2019-01-02 11:10:00,40.29,40.45,40.27,40.41,137620.0,32.8808,33.0114,32.8645,32.9788,137620.0
2019-01-02 11:15:00,40.41,40.45,40.27,40.41,113922.0,32.9788,33.0114,32.8645,32.9788,113922.0
2019-01-02 11:20:00,40.42,40.45,40.3,40.36,80216.0,32.9869,33.0114,32.889,32.938,80216.0
2019-01-02 11:25:00,40.36,40.39,40.21,40.24,94409.0,32.938,32.9625,32.8156,32.84,94409.0
2019-01-02 11:30:00,40.24,40.25,40.15,40.2,88396.0,32.84,32.8482,32.7666,32.8074,88396.0
2019-01-02 11:35:00,40.21,40.24,40.16,40.19,94612.0,32.8156,32.84,32.7748,32.7992,94612.0
2019-01-02 11:40:00,40.19,40.39,40.19,40.36,157385.0,32.7992,32.9625,32.7992,32.938,157385.0
2019-01-02 11:45:00,40.36,40.4,40.28,40.34,100226.0,32.938,32.9706,32.8727,32.9217,100226.0
2019-01-02 11:50:00,40.35,40.36,40.2,40.23,66636.0,32.9298,32.938,32.8074,32.8319,66636.0
2019-01-02 11:55:00,40.22,40.29,40.14,40.15,84825.0,32.8237,32.8808,32.7584,32.7666,84825.0
2019-01-02 12:00:00,40.16,40.25,40.12,40.2,182412.0,32.7748,32.8482,32.7421,32.8074,182412.0
2019-01-02 12:05:00,40.2,40.25,40.08,40.12,140784.0,32.8074,32.8482,32.7095,32.7421,140784.0
2019-01-02 12:10:00,40.12,40.21,40.12,40.21,66163.0,32.7421,32.8156,32.7421,32.8156,66163.0
2019-01-02 12:15:00,40.21,40.23,40.09,40.1,56830.0,32.8156,32.8319,32.7176,32.7258,56830.0
2019-01-02 12:20:00,40.1,40.14,40.08,40.14,71092.0,32.7258,32.7584,32.7095,32.7584,71092.0
2019-01-02 12:25:00,40.14,40.19,40.11,40.18,56023.0,32.7584,32.7992,32.7339,32.7911,56023.0
2019-01-02 12:30:00,40.18,40.21,40.1,40.16,67181.0,32.7911,32.8156,32.7258,32.7748,67181.0
2019-01-02 12:35:00,40.16,40.37,40.13,40.35,101424.0,32.7748,32.9461,32.7503,32.9298,101424.0
2019-01-02 12:40:00,40.35,40.4,40.34,40.39,103728.0,32.9298,32.9706,32.9217,32.9625,103728.0
2019-01-02 12:45:00,40.39,40.42,40.38,40.4,115136.0,32.9625,32.9869,32.9543,32.9706,115136.0
2019-01-02 12:50:00,40.4,40.4,40.33,40.34,46072.0,32.9706,32.9706,32.9135,32.9217,46072.0
2019-01-02 12:55:00,40.34,40.45,40.33,40.41,95052.0,32.9217,33.0114,32.9135,32.9788,95052.0
2019-01-02 13:00:00,40.41,40.51,40.39,40.5,116481.0,32.9788,33.0604,32.9625,33.0522,116481.0
2019-01-02 13:05:00,40.5,40.58,40.49,40.54,70679.0,33.0522,33.1175,33.0441,33.0849,70679.0
2019-01-02 13:10:00,40.54,40.54,40.47,40.5,106294.0,33.0849,33.0849,33.0277,33.0522,106294.0
2019-01-02 13:15:00,40.51,40.54,40.48,40.54,113775.0,33.0604,33.0849,33.0359,33.0849,113775.0
2019-01-02 13:20:00,40.53,40.54,40.47,40.51,67328.0,33.0767,33.0849,33.0277,33.0604,67328.0
2019-01-02 13:25:00,40.51,40.59,40.46,40.52,80034.0,33.0604,33.1257,33.0196,33.0685,80034.0
2019-01-02 13:30:00,40.53,40.59,40.49,40.59,112438.0,33.0767,33.1257,33.0441,33.1257,112438.0
2019-01-02 13:35:00,40.58,40.58,40.44,40.46,64239.0,33.1175,33.1175,33.0033,33.0196,64239.0
2019-01-02 13:40:00,40.45,40.49,40.39,40.42,72214.0,33.0114,33.0441,32.9625,32.9869,72214.0
2019-01-02 13:45:00,40.42,40.5,40.41,40.49,82013.0,32.9869,33.0522,32.9788,33.0441,82013.0
2019-01-02 13:50:00,40.49,40.61,40.48,40.59,154021.0,33.0441,33.142,33.0359,33.1257,154021.0
2019-01-02 13:55:00,40.59,40.72,40.59,40.71,97733.0,33.1257,33.2318,33.1257,33.2236,97733.0
2019-01-02 14:00:00,40.71,40.71,40.57,40.63,84980.0,33.2236,33.2236,33.1094,33.1583,84980.0
2019-01-02 14:05:00,40.63,40.65,40.44,40.44,80262.0,33.1583,33.1746,33.0033,33.0033,80262.0
2019-01-02 14:10:00,40.44,40.44,40.31,40.35,64717.0,33.0033,33.0033,32.8972,32.9298,64717.0
2019-01-02 14:15:00,40.34,40.4,40.33,40.37,31680.0,32.9217,32.9706,32.9135,32.9461,31680.0
2019-01-02 14:20:00,40.37,40.45,40.34,40.42,28590.0,32.9461,33.0114,32.9217,32.9869,28590.0
2019-01-02 14:25:00,40.42,40.44,40.39,40.39,48173.0,32.9869,33.0033,32.9625,32.9625,48173.0
2019-01-02 14:30:00,40.41,40.54,40.41,40.51,43261.0,32.9788,33.0849,32.9788,33.0604,43261.0
2019-01-02 14:35:00,40.51,40.53,40.44,40.51,49155.0,33.0604,33.0767,33.0033,33.0604,49155.0
2019-01-02 14:40:00,40.52,40.56,40.4,40.43,93270.0,33.0685,33.1012,32.9706,32.9951,93270.0
2019-01-02 14:45:00,40.42,40.48,40.4,40.48,41749.0,32.9869,33.0359,32.9706,33.0359,41749.0
2019-01-02 14:50:00,40.47,40.47,40.36,40.36,103911.0,33.0277,33.0277,32.938,32.938,103911.0
2019-01-02 14:55:00,40.37,40.39,40.3,40.3,81892.0,32.9461,32.9625,32.889,32.889,81892.0
2019-01-02 15:00:00,40.3,40.4,40.27,40.32,203097.0,32.889,32.9706,32.8645,32.9053,203097.0
2019-01-02 15:05:00,40.31,40.34,40.24,40.24,141688.0,32.8972,32.9217,32.84,32.84,141688.0
2019-01-02 15:10:00,40.24,40.3,40.2,40.28,85777.0,32.84,32.889,32.8074,32.8727,85777.0
2019-01-02 15:15:00,40.27,40.29,40.12,40.16,96259.0,32.8645,32.8808,32.7421,32.7748,96259.0
2019-01-02 15:20:00,40.16,40.24,40.12,40.21,210475.0,32.7748,32.84,32.7421,32.8156,210475.0
2019-01-02 15:25:00,40.21,40.29,40.17,40.24,137946.0,32.8156,32.8808,32.7829,32.84,137946.0
2019-01-02 15:30:00,40.24,40.24,40.16,40.21,134812.0,32.84,32.84,32.7748,32.8156,134812.0
2019-01-02 15:35:00,40.21,40.34,40.21,40.25,109013.0,32.8156,32.9217,32.8156,32.8482,109013.0
2019-01-02 15:40:00,40.24,40.32,40.21,40.23,162919.0,32.84,32.9053,32.8156,32.8319,162919.0
2019-01-02 15:45:00,40.22,40.39,40.22,40.29,192517.0,32.8237,32.9625,32.8237,32.8808,192517.0
2019-01-02 15:50:00,40.29,40.36,40.28,40.31,179934.0,32.8808,32.938,32.8727,32.8972,179934.0
2019-01-02 15:55:00,40.31,40.42,40.29,40.41,719508.0,32.8972,32.9869,32.8808,32.9788,719508.0
2019-01-03 09:30:00,40.22,40.22,40.02,40.06,257872.0,32.8237,32.8237,32.6605,32.6931,257872.0
2019-01-03 09:35:00,40.05,40.05,39.62,39.72,194731.0,32.685,32.685,32.3341,32.4157,194731.0
2019-01-03 09:40:00,39.73,40.07,39.66,40.03,155603.0,32.4238,32.7013,32.3667,32.6687,155603.0
2019-01-03 09:45:00,40.02,40.08,39.88,39.89,102375.0,32.6605,32.7095,32.5462,32.5544,102375.0
2019-01-03 09:50:00,39.89,40.0,39.87,39.99,112366.0,32.5544,32.6442,32.5381,32.636,112366.0
2019-01-03 09:55:00,39.99,40.17,39.94,40.02,136227.0,32.636,32.7829,32.5952,32.6605,136227.0
2019-01-03 10:00:00,40.02,40.03,39.72,39.77,205335.0,32.6605,32.6687,32.4157,32.4565,205335.0
2019-01-03 10:05:00,39.77,39.86,39.74,39.76,108840.0,32.4565,32.5299,32.432,32.4483,108840.0
2019-01-03 10:10:00,39.75,39.75,39.5,39.5,147744.0,32.4401,32.4401,32.2361,32.2361,147744.0
2019-01-03 10:15:00,39.51,39.63,39.44,39.61,144457.0,32.2443,32.3422,32.1872,32.3259,144457.0
2019-01-03 10:20:00,39.61,39.71,39.54,39.71,138007.0,32.3259,32.4075,32.2688,32.4075,138007.0
2019-01-03 10:25:00,39.7,39.72,39.6,39.62,86792.0,32.3993,32.4157,32.3177,32.3341,86792.0
2019-01-03 10:30:00,39.62,39.62,39.33,39.39,150059.0,32.3341,32.3341,32.0974,32.1464,150059.0
2019-01-03 10:35:00,39.39,39.44,39.25,39.4,173577.0,32.1464,32.1872,32.0321,32.1545,173577.0
2019-01-03 10:40:00,39.4,39.49,39.33,39.43,123881.0,32.1545,32.228,32.0974,32.179,123881.0
2019-01-03 10:45:00,39.41,39.63,39.41,39.58,174924.0,32.1627,32.3422,32.1627,32.3014,174924.0
2019-01-03 10:50:00,39.58,39.67,39.53,39.61,208165.0,32.3014,32.3749,32.2606,32.3259,208165.0
2019-01-03 10:55:00,39.61,39.75,39.59,39.7,146455.0,32.3259,32.4401,32.3096,32.3993,146455.0
2019-01-03 11:00:00,39.7,39.83,39.68,39.69,118365.0,32.3993,32.5054,32.383,32.3912,118365.0
2019-01-03 11:05:00,39.69,39.7,39.55,39.58,77229.0,32.3912,32.3993,32.2769,32.3014,77229.0
2019-01-03 11:10:00,39.58,39.77,39.58,39.68,82450.0,32.3014,32.4565,32.3014,32.383,82450.0
2019-01-03 11:15:00,39.69,39.79,39.69,39.72,58083.0,32.3912,32.4728,32.3912,32.4157,58083.0
2019-01-03 11:20:00,39.73,39.82,39.68,39.68,77882.0,32.4238,32.4973,32.383,32.383,77882.0
2019-01-03 11:25:00,39.69,39.7,39.58,39.61,71819.0,32.3912,32.3993,32.3014,32.3259,71819.0
2019-01-03 11:30:00,39.61,39.68,39.57,39.63,83559.0,32.3259,32.383,32.2932,32.3422,83559.0
2019-01-03 11:35:00,39.62,39.9,39.62,39.87,130496.0,32.3341,32.5626,32.3341,32.5381,130496.0
2019-01-03 11:40:00,39.87,40.09,39.87,39.99,161464.0,32.5381,32.7176,32.5381,32.636,161464.0
2019-01-03 11:45:00,39.99,40.1,39.95,39.99,132761.0,32.636,32.7258,32.6034,32.636,132761.0
2019-01-03 11:50:00,40.0,40.06,39.86,39.87,94283.0,32.6442,32.6931,32.5299,32.5381,94283.0
2019-01-03 11:55:00,39.87,39.95,39.83,39.87,64470.0,32.5381,32.6034,32.5054,32.5381,64470.0
2019-01-03 12:00:00,39.86,39.89,39.78,39.83,101820.0,32.5299,32.5544,32.4646,32.5054,101820.0
2019-01-03 12:05:00,39.83,39.87,39.79,39.8,75212.0,32.5054,32.5381,32.4728,32.481,75212.0
2019-01-03 12:10:00,39.8,39.94,39.78,39.9,64390.0,32.481,32.5952,32.4646,32.5626,64390.0
2019-01-03 12:15:00,39.9,39.94,39.81,39.85,51328.0,32.5626,32.5952,32.4891,32.5218,51328.0
2019-01-03 12:20:00,39.85,39.94,39.84,39.91,46214.0,32.5218,32.5952,32.5136,32.5707,46214.0
2019-01-03 12:25:00,39.91,39.93,39.8,39.85,42651.0,32.5707,32.587,32.481,32.5218,42651.0
2019-01-03 12:30:00,39.86,40.04,39.84,40.04,111851.0,32.5299,32.6768,32.5136,32.6768,111851.0
2019-01-03 12:35:00,40.04,40.05,39.8,39.84,129487.0,32.6768,32.685,32.481,32.5136,129487.0
2019-01-03 12:40:00,39.84,39.94,39.81,39.87,37850.0,32.5136,32.5952,32.4891,32.5381,37850.0
2019-01-03 12:45:00,39.87,39.99,39.87,39.94,48655.0,32.5381,32.636,32.5381,32.5952,48655.0
2019-01-03 12:50:00,39.93,40.06,39.9,40.04,64844.0,32.587,32.6931,32.5626,32.6768,64844.0
2019-01-03 12:55:00,40.04,40.07,39.98,40.02,60870.0,32.6768,32.7013,32.6279,32.6605,60870.0
2019-01-03 13:00:00,40.01,40.04,39.9,39.93,116400.0,32.6523,32.6768,32.5626,32.587,116400.0
2019-01-03 13:05:00,39.93,39.95,39.84,39.87,66289.0,32.587,32.6034,32.5136,32.5381,66289.0
2019-01-03 13:10:00,39.87,39.95,39.83,39.94,63352.0,32.5381,32.6034,32.5054,32.5952,63352.0
2019-01-03 13:15:00,39.93,39.93,39.66,39.74,167765.0,32.587,32.587,32.3667,32.432,167765.0
2019-01-03 13:20:00,39.73,39.81,39.72,39.75,56235.0,32.4238,32.4891,32.4157,32.4401,56235.0
2019-01-03 13:25:00,39.74,39.79,39.71,39.76,49025.0,32.432,32.4728,32.4075,32.4483,49025.0
2019-01-03 13:30:00,39.76,39.82,39.71,39.77,68114.0,32.4483,32.4973,32.4075,32.4565,68114.0
2019-01-03 13:35:00,39.77,39.91,39.74,39.91,86126.0,32.4565,32.5707,32.432,32.5707,86126.0
2019-01-03 13:40:00,39.9,39.97,39.87,39.92,55465.0,32.5626,32.6197,32.5381,32.5789,55465.0
2019-01-03 13:45:00,39.93,39.97,39.9,39.94,86391.0,32.587,32.6197,32.5626,32.5952,86391.0
2019-01-03 13:50:00,39.94,39.95,39.8,39.8,89547.0,32.5952,32.6034,32.481,32.481,89547.0
2019-01-03 13:55:00,39.8,39.82,39.74,39.77,39476.0,32.481,32.4973,32.432,32.4565,39476.0
2019-01-03 14:00:00,39.75,39.79,39.72,39.74,68100.0,32.4401,32.4728,32.4157,32.432,68100.0
2019-01-03 14:05:00,39.74,39.87,39.73,39.83,64456.0,32.432,32.5381,32.4238,32.5054,64456.0
2019-01-03 14:10:00,39.83,39.86,39.71,39.71,51176.0,32.5054,32.5299,32.4075,32.4075,51176.0
2019-01-03 14:15:00,39.71,39.81,39.65,39.8,81745.0,32.4075,32.4891,32.3585,32.481,81745.0
2019-01-03 14:20:00,39.8,39.87,39.77,39.82,106109.0,32.481,32.5381,32.4565,32.4973,106109.0
2019-01-03 14:25:00,39.81,39.96,39.79,39.94,110712.0,32.4891,32.6115,32.4728,32.5952,110712.0
2019-01-03 14:30:00,39.94,40.0,39.93,39.98,121791.0,32.5952,32.6442,32.587,32.6279,121791.0
2019-01-03 14:35:00,39.98,40.0,39.89,39.97,105053.0,32.6279,32.6442,32.5544,32.6197,105053.0
2019-01-03 14:40:00,39.96,39.98,39.88,39.91,126948.0,32.6115,32.6279,32.5462,32.5707,126948.0
2019-01-03 14:45:00,39.9,39.91,39.72,39.8,83544.0,32.5626,32.5707,32.4157,32.481,83544.0
2019-01-03 14:50:00,39.8,39.8,39.66,39.7,51761.0,32.481,32.481,32.3667,32.3993,51761.0
2019-01-03 14:55:00,39.7,39.7,39.58,39.65,89720.0,32.3993,32.3993,32.3014,32.3585,89720.0
2019-01-03 15:00:00,39.64,39.68,39.57,39.59,63332.0,32.3504,32.383,32.2932,32.3096,63332.0
2019-01-03 15:05:00,39.59,39.65,39.57,39.62,105915.0,32.3096,32.3585,32.2932,32.3341,105915.0
2019-01-03 15:10:00,39.61,39.64,39.51,39.52,115064.0,32.3259,32.3504,32.2443,32.2524,115064.0
2019-01-03 15:15:00,39.53,39.66,39.52,39.63,90039.0,32.2606,32.3667,32.2524,32.3422,90039.0
2019-01-03 15:20:00,39.63,39.72,39.61,39.64,156034.0,32.3422,32.4157,32.3259,32.3504,156034.0
2019-01-03 15:25:00,39.63,39.69,39.59,39.63,99414.0,32.3422,32.3912,32.3096,32.3422,99414.0
2019-01-03 15:30:00,39.62,39.74,39.56,39.71,141655.0,32.3341,32.432,32.2851,32.4075,141655.0
2019-01-03 15:35:00,39.72,39.77,39.55,39.57,192736.0,32.4157,32.4565,32.2769,32.2932,192736.0
2019-01-03 15:40:00,39.56,39.67,39.52,39.6,180251.0,32.2851,32.3749,32.2524,32.3177,180251.0
2019-01-03 15:45:00,39.6,39.68,39.58,39.62,258685.0,32.3177,32.383,32.3014,32.3341,258685.0
2019-01-03 15:50:00,39.62,39.71,39.61,39.69,555098.0,32.3341,32.4075,32.3259,32.3912,555098.0
2019-01-03 15:55:00,39.69,39.71,39.57,39.67,871094.0,32.3912,32.4075,32.2932,32.3749,871094.0
2019-01-04 09:30:00,40.5,40.77,40.5,40.62,312837.0,33.0522,33.2726,33.0522,33.1502,312837.0
2019-01-04 09:35:00,40.62,40.74,40.62,40.63,239559.0,33.1502,33.2481,33.1502,33.1583,239559.0
2019-01-04 09:40:00,40.65,40.77,40.52,40.68,235731.0,33.1746,33.2726,33.0685,33.1991,235731.0
2019-01-04 09:45:00,40.66,40.75,40.59,40.73,198433.0,33.1828,33.2563,33.1257,33.2399,198433.0
2019-01-04 09:50:00,40.73,40.77,40.65,40.67,197707.0,33.2399,33.2726,33.1746,33.191,197707.0
2019-01-04 09:55:00,40.66,40.71,40.57,40.63,158260.0,33.1828,33.2236,33.1094,33.1583,158260.0
2019-01-04 10:00:00,40.63,40.72,40.63,40.69,119621.0,33.1583,33.2318,33.1583,33.2073,119621.0
2019-01-04 10:05:00,40.69,40.69,40.47,40.53,138832.0,33.2073,33.2073,33.0277,33.0767,138832.0
2019-01-04 10:10:00,40.55,40.56,40.37,40.38,65206.0,33.093,33.1012,32.9461,32.9543,65206.0
2019-01-04 10:15:00,40.39,40.44,40.37,40.4,51093.0,32.9625,33.0033,32.9461,32.9706,51093.0
2019-01-04 10:20:00,40.4,40.82,40.28,40.76,267210.0,32.9706,33.3134,32.8727,33.2644,267210.0
2019-01-04 10:25:00,40.75,40.95,40.75,40.95,187547.0,33.2563,33.4195,33.2563,33.4195,187547.0
2019-01-04 10:30:00,40.94,40.95,40.82,40.83,204111.0,33.4113,33.4195,33.3134,33.3215,204111.0
2019-01-04 10:35:00,40.82,40.96,40.77,40.79,142423.0,33.3134,33.4276,33.2726,33.2889,142423.0
2019-01-04 10:40:00,40.8,40.86,40.73,40.73,100466.0,33.2971,33.346,33.2399,33.2399,100466.0
2019-01-04 10:45:00,40.73,40.84,40.72,40.76,126906.0,33.2399,33.3297,33.2318,33.2644,126906.0
2019-01-04 10:50:00,40.77,40.95,40.76,40.89,107734.0,33.2726,33.4195,33.2644,33.3705,107734.0
2019-01-04 10:55:00,40.89,41.04,40.89,41.04,94779.0,33.3705,33.4929,33.3705,33.4929,94779.0
2019-01-04 11:00:00,41.04,41.14,40.97,41.11,84449.0,33.4929,33.5745,33.4358,33.5501,84449.0
2019-01-04 11:05:00,41.11,41.12,41.01,41.08,70504.0,33.5501,33.5582,33.4684,33.5256,70504.0
2019-01-04 11:10:00,41.08,41.15,41.02,41.04,71297.0,33.5256,33.5827,33.4766,33.4929,71297.0
2019-01-04 11:15:00,41.04,41.05,40.89,40.98,96483.0,33.4929,33.5011,33.3705,33.444,96483.0
2019-01-04 11:20:00,40.98,40.98,40.84,40.85,56631.0,33.444,33.444,33.3297,33.3379,56631.0
2019-01-04 11:25:00,40.85,40.9,40.8,40.87,99143.0,33.3379,33.3787,33.2971,33.3542,99143.0
2019-01-04 11:30:00,40.86,40.96,40.81,40.95,93309.0,33.346,33.4276,33.3052,33.4195,93309.0
2019-01-04 11:35:00,40.95,40.97,40.85,40.93,82081.0,33.4195,33.4358,33.3379,33.4032,82081.0
2019-01-04 11:40:00,40.93,41.07,40.9,41.05,80898.0,33.4032,33.5174,33.3787,33.5011,80898.0
2019-01-04 11:45:00,41.05,41.22,41.05,41.16,119453.0,33.5011,33.6398,33.5011,33.5909,119453.0
2019-01-04 11:50:00,41.16,41.28,41.16,41.23,80849.0,33.5909,33.6888,33.5909,33.648,80849.0
2019-01-04 11:55:00,41.24,41.25,41.12,41.23,132508.0,33.6561,33.6643,33.5582,33.648,132508.0
2019-01-04 12:00:00,41.22,41.24,41.03,41.06,68828.0,33.6398,33.6561,33.4848,33.5092,68828.0
2019-01-04 12:05:00,41.06,41.18,41.06,41.16,51503.0,33.5092,33.6072,33.5092,33.5909,51503.0
2019-01-04 12:10:00,41.16,41.18,41.1,41.16,67834.0,33.5909,33.6072,33.5419,33.5909,67834.0
2019-01-04 12:15:00,41.16,41.25,41.12,41.24,76381.0,33.5909,33.6643,33.5582,33.6561,76381.0
2019-01-04 12:20:00,41.24,41.29,41.19,41.19,89023.0,33.6561,33.6969,33.6153,33.6153,89023.0
2019-01-04 12:25:00,41.19,41.3,41.18,41.25,85252.0,33.6153,33.7051,33.6072,33.6643,85252.0
2019-01-04 12:30:00,41.26,41.26,41.16,41.22,86190.0,33.6725,33.6725,33.5909,33.6398,86190.0
2019-01-04 12:35:00,41.22,41.22,41.16,41.22,48778.0,33.6398,33.6398,33.5909,33.6398,48778.0
2019-01-04 12:40:00,41.21,41.32,41.21,41.28,62232.0,33.6317,33.7214,33.6317,33.6888,62232.0
2019-01-04 12:45:00,41.27,41.36,41.23,41.35,90096.0,33.6806,33.7541,33.648,33.7459,90096.0
2019-01-04 12:50:00,41.35,41.4,41.32,41.33,91844.0,33.7459,33.7867,33.7214,33.7296,91844.0
2019-01-04 12:55:00,41.33,41.4,41.32,41.33,97835.0,33.7296,33.7867,33.7214,33.7296,97835.0
2019-01-04 13:00:00,41.34,41.41,41.32,41.41,95099.0,33.7378,33.7949,33.7214,33.7949,95099.0
2019-01-04 13:05:00,41.42,41.45,41.41,41.44,99539.0,33.803,33.8275,33.7949,33.8194,99539.0
2019-01-04 13:10:00,41.45,41.45,41.31,41.31,64710.0,33.8275,33.8275,33.7133,33.7133,64710.0
2019-01-04 13:15:00,41.32,41.34,41.26,41.3,84459.0,33.7214,33.7378,33.6725,33.7051,84459.0
2019-01-04 13:20:00,41.3,41.35,41.29,41.3,141524.0,33.7051,33.7459,33.6969,33.7051,141524.0
2019-01-04 13:25:00,41.3,41.32,41.23,41.27,76659.0,33.7051,33.7214,33.648,33.6806,76659.0
2019-01-04 13:30:00,41.27,41.32,41.23,41.24,68186.0,33.6806,33.7214,33.648,33.6561,68186.0
2019-01-04 13:35:00,41.24,41.25,41.16,41.16,36216.0,33.6561,33.6643,33.5909,33.5909,36216.0
2019-01-04 13:40:00,41.17,41.18,41.08,41.13,65126.0,33.599,33.6072,33.5256,33.5664,65126.0
2019-01-04 13:45:00,41.14,41.23,41.1,41.23,42773.0,33.5745,33.648,33.5419,33.648,42773.0
2019-01-04 13:50:00,41.22,41.27,41.19,41.23,38180.0,33.6398,33.6806,33.6153,33.648,38180.0
2019-01-04 13:55:00,41.24,41.28,41.18,41.26,160156.0,33.6561,33.6888,33.6072,33.6725,160156.0
2019-01-04 14:00:00,41.26,41.28,41.17,41.24,88196.0,33.6725,33.6888,33.599,33.6561,88196.0
2019-01-04 14:05:00,41.24,41.26,41.13,41.21,95822.0,33.6561,33.6725,33.5664,33.6317,95822.0
2019-01-04 14:10:00,41.21,41.28,41.19,41.22,89501.0,33.6317,33.6888,33.6153,33.6398,89501.0
2019-01-04 14:15:00,41.22,41.35,41.22,41.28,72524.0,33.6398,33.7459,33.6398,33.6888,72524.0
2019-01-04 14:20:00,41.29,41.39,41.25,41.39,86454.0,33.6969,33.7786,33.6643,33.7786,86454.0
2019-01-04 14:25:00,41.38,41.44,41.36,41.44,98443.0,33.7704,33.8194,33.7541,33.8194,98443.0
2019-01-04 14:30:00,41.44,41.47,41.41,41.47,70996.0,33.8194,33.8438,33.7949,33.8438,70996.0
2019-01-04 14:35:00,41.47,41.51,41.41,41.45,51720.0,33.8438,33.8765,33.7949,33.8275,51720.0
2019-01-04 14:40:00,41.45,41.49,41.41,41.44,69566.0,33.8275,33.8602,33.7949,33.8194,69566.0
2019-01-04 14:45:00,41.44,41.44,41.29,41.33,68738.0,33.8194,33.8194,33.6969,33.7296,68738.0
2019-01-04 14:50:00,41.33,41.37,41.28,41.31,121059.0,33.7296,33.7622,33.6888,33.7133,121059.0
2019-01-04 14:55:00,41.3,41.34,41.24,41.28,93002.0,33.7051,33.7378,33.6561,33.6888,93002.0
2019-01-04 15:00:00,41.28,41.42,41.28,41.4,145979.0,33.6888,33.803,33.6888,33.7867,145979.0
2019-01-04 15:05:00,41.41,41.44,41.37,41.37,109184.0,33.7949,33.8194,33.7622,33.7622,109184.0
2019-01-04 15:10:00,41.36,41.46,41.35,41.43,93954.0,33.7541,33.8357,33.7459,33.8112,93954.0
2019-01-04 15:15:00,41.44,41.5,41.4,41.45,96752.0,33.8194,33.8683,33.7867,33.8275,96752.0
2019-01-04 15:20:00,41.44,41.47,41.32,41.34,183618.0,33.8194,33.8438,33.7214,33.7378,183618.0
2019-01-04 15:25:00,41.34,41.4,41.28,41.39,130641.0,33.7378,33.7867,33.6888,33.7786,130641.0
2019-01-04 15:30:00,41.39,41.48,41.37,41.47,151680.0,33.7786,33.852,33.7622,33.8438,151680.0
2019-01-04 15:35:00,41.47,41.49,41.35,41.35,174115.0,33.8438,33.8602,33.7459,33.7459,174115.0
2019-01-04 15:40:00,41.36,41.41,41.34,41.38,256438.0,33.7541,33.7949,33.7378,33.7704,256438.0
2019-01-04 15:45:00,41.36,41.52,41.35,41.48,305607.0,33.7541,33.8847,33.7459,33.852,305607.0
2019-01-04 15:50:00,41.48,41.52,41.4,41.43,266302.0,33.852,33.8847,33.7867,33.8112,266302.0
2019-01-04 15:55:00,41.42,41.58,41.3,41.33,1935832.0,33.803,33.9336,33.7051,33.7296,1935832.0
2019-01-07 09:30:00,41.51,41.63,41.19,41.27,345500.0,33.8765,33.9744,33.6153,33.6806,345500.0
2019-01-07 09:35:00,41.26,41.26,40.98,41.2,175962.0,33.6725,33.6725,33.444,33.6235,175962.0
2019-01-07 09:40:00,41.19,41.32,41.16,41.3,158068.0,33.6153,33.7214,33.5909,33.7051,158068.0
2019-01-07 09:45:00,41.3,41.37,41.09,41.23,164505.0,33.7051,33.7622,33.5337,33.648,164505.0
2019-01-07 09:50:00,41.23,41.24,41.07,41.13,162759.0,33.648,33.6561,33.5174,33.5664,162759.0
2019-01-07 09:55:00,41.14,41.34,41.1,41.34,141440.0,33.5745,33.7378,33.5419,33.7378,141440.0
2019-01-07 10:00:00,41.33,41.61,41.26,41.6,236463.0,33.7296,33.9581,33.6725,33.9499,236463.0
2019-01-07 10:05:00,41.59,41.6,41.42,41.49,195694.0,33.9418,33.9499,33.803,33.8602,195694.0
2019-01-07 10:10:00,41.48,41.51,41.31,41.36,177395.0,33.852,33.8765,33.7133,33.7541,177395.0
2019-01-07 10:15:00,41.36,41.44,41.33,41.37,129562.0,33.7541,33.8194,33.7296,33.7622,129562.0
2019-01-07 10:20:00,41.36,41.42,41.28,41.39,155352.0,33.7541,33.803,33.6888,33.7786,155352.0
2019-01-07 10:25:00,41.39,41.45,41.34,41.35,104766.0,33.7786,33.8275,33.7378,33.7459,104766.0
2019-01-07 10:30:00,41.35,41.51,41.34,41.51,78135.0,33.7459,33.8765,33.7378,33.8765,78135.0
2019-01-07 10:35:00,41.52,41.53,41.4,41.43,120565.0,33.8847,33.8928,33.7867,33.8112,120565.0
2019-01-07 10:40:00,41.43,41.58,41.41,41.49,144292.0,33.8112,33.9336,33.7949,33.8602,144292.0
2019-01-07 10:45:00,41.49,41.66,41.48,41.66,195090.0,33.8602,33.9989,33.852,33.9989,195090.0
2019-01-07 10:50:00,41.65,41.69,41.59,41.6,85112.0,33.9907,34.0234,33.9418,33.9499,85112.0
2019-01-07 10:55:00,41.6,41.64,41.53,41.61,103758.0,33.9499,33.9826,33.8928,33.9581,103758.0
2019-01-07 11:00:00,41.61,41.75,41.58,41.69,131016.0,33.9581,34.0724,33.9336,34.0234,131016.0
2019-01-07 11:05:00,41.68,41.72,41.62,41.63,128683.0,34.0152,34.0479,33.9663,33.9744,128683.0
2019-01-07 11:10:00,41.63,41.68,41.61,41.68,148717.0,33.9744,34.0152,33.9581,34.0152,148717.0
2019-01-07 11:15:00,41.68,41.73,41.66,41.69,92962.0,34.0152,34.056,33.9989,34.0234,92962.0
2019-01-07 11:20:00,41.69,41.86,41.68,41.85,257475.0,34.0234,34.1621,34.0152,34.154,257475.0
2019-01-07 11:25:00,41.85,41.85,41.76,41.8,136296.0,34.154,34.154,34.0805,34.1132,136296.0
2019-01-07 11:30:00,41.8,41.82,41.65,41.66,115074.0,34.1132,34.1295,33.9907,33.9989,115074.0
2019-01-07 11:35:00,41.67,41.84,41.65,41.83,140265.0,34.0071,34.1458,33.9907,34.1376,140265.0
2019-01-07 11:40:00,41.84,41.87,41.78,41.84,90179.0,34.1458,34.1703,34.0968,34.1458,90179.0
2019-01-07 11:45:00,41.83,41.84,41.76,41.8,113288.0,34.1376,34.1458,34.0805,34.1132,113288.0
2019-01-07 11:50:00,41.81,41.89,41.81,41.88,101131.0,34.1213,34.1866,34.1213,34.1785,101131.0
2019-01-07 11:55:00,41.89,42.0,41.88,42.0,192303.0,34.1866,34.2764,34.1785,34.2764,192303.0
2019-01-07 12:00:00,42.0,42.0,41.81,41.83,126503.0,34.2764,34.2764,34.1213,34.1376,126503.0
2019-01-07 12:05:00,41.83,41.89,41.76,41.82,168426.0,34.1376,34.1866,34.0805,34.1295,168426.0
2019-01-07 12:10:00,41.82,41.83,41.74,41.8,96429.0,34.1295,34.1376,34.0642,34.1132,96429.0
2019-01-07 12:15:00,41.79,41.82,41.76,41.79,82863.0,34.105,34.1295,34.0805,34.105,82863.0
2019-01-07 12:20:00,41.79,41.9,41.79,41.88,38164.0,34.105,34.1948,34.105,34.1785,38164.0
2019-01-07 12:25:00,41.88,41.91,41.81,41.82,101454.0,34.1785,34.2029,34.1213,34.1295,101454.0
2019-01-07 12:30:00,41.82,41.91,41.79,41.9,52996.0,34.1295,34.2029,34.105,34.1948,52996.0
2019-01-07 12:35:00,41.89,41.95,41.86,41.94,222440.0,34.1866,34.2356,34.1621,34.2274,222440.0
2019-01-07 12:40:00,41.94,41.96,41.83,41.83,48075.0,34.2274,34.2437,34.1376,34.1376,48075.0
2019-01-07 12:45:00,41.84,41.92,41.84,41.86,57394.0,34.1458,34.2111,34.1458,34.1621,57394.0
2019-01-07 12:50:00,41.87,41.94,41.81,41.93,97882.0,34.1703,34.2274,34.1213,34.2193,97882.0
2019-01-07 12:55:00,41.94,41.97,41.9,41.92,58601.0,34.2274,34.2519,34.1948,34.2111,58601.0
2019-01-07 13:00:00,41.92,42.03,41.92,42.02,144713.0,34.2111,34.3009,34.2111,34.2927,144713.0
2019-01-07 13:05:00,42.03,42.04,41.99,42.02,108765.0,34.3009,34.309,34.2682,34.2927,108765.0
2019-01-07 13:10:00,42.02,42.06,41.98,41.99,67758.0,34.2927,34.3253,34.2601,34.2682,67758.0
2019-01-07 13:15:00,42.01,42.07,41.97,42.06,50465.0,34.2845,34.3335,34.2519,34.3253,50465.0
2019-01-07 13:20:00,42.06,42.11,42.02,42.06,101389.0,34.3253,34.3662,34.2927,34.3253,101389.0
2019-01-07 13:25:00,42.05,42.08,41.94,41.98,81963.0,34.3172,34.3417,34.2274,34.2601,81963.0
2019-01-07 13:30:00,41.97,42.04,41.95,42.03,71277.0,34.2519,34.309,34.2356,34.3009,71277.0
2019-01-07 13:35:00,42.02,42.05,41.99,41.99,61236.0,34.2927,34.3172,34.2682,34.2682,61236.0
2019-01-07 13:40:00,41.99,42.01,41.94,41.98,112591.0,34.2682,34.2845,34.2274,34.2601,112591.0
2019-01-07 13:45:00,41.97,41.98,41.86,41.86,123605.0,34.2519,34.2601,34.1621,34.1621,123605.0
2019-01-07 13:50:00,41.86,41.88,41.82,41.85,73040.0,34.1621,34.1785,34.1295,34.154,73040.0
2019-01-07 13:55:00,41.84,41.92,41.83,41.9,109157.0,34.1458,34.2111,34.1376,34.1948,109157.0
2019-01-07 14:00:00,41.9,41.96,41.89,41.94,66157.0,34.1948,34.2437,34.1866,34.2274,66157.0
2019-01-07 14:05:00,41.93,41.97,41.87,41.92,110676.0,34.2193,34.2519,34.1703,34.2111,110676.0
2019-01-07 14:10:00,41.91,41.98,41.88,41.96,115288.0,34.2029,34.2601,34.1785,34.2437,115288.0
2019-01-07 14:15:00,41.96,42.04,41.95,42.04,131607.0,34.2437,34.309,34.2356,34.309,131607.0
2019-01-07 14:20:00,42.04,42.16,42.03,42.13,112316.0,34.309,34.407,34.3009,34.3825,112316.0
2019-01-07 14:25:00,42.13,42.16,42.01,42.01,105970.0,34.3825,34.407,34.2845,34.2845,105970.0
2019-01-07 14:30:00,42.01,42.03,41.97,41.98,197910.0,34.2845,34.3009,34.2519,34.2601,197910.0
2019-01-07 14:35:00,41.98,42.01,41.9,41.92,64137.0,34.2601,34.2845,34.1948,34.2111,64137.0
2019-01-07 14:40:00,41.91,41.97,41.89,41.91,57969.0,34.2029,34.2519,34.1866,34.2029,57969.0
2019-01-07 14:45:00,41.91,41.92,41.83,41.88,39035.0,34.2029,34.2111,34.1376,34.1785,39035.0
2019-01-07 14:50:00,41.87,41.88,41.73,41.75,116990.0,34.1703,34.1785,34.056,34.0724,116990.0
2019-01-07 14:55:00,41.74,41.76,41.69,41.75,86833.0,34.0642,34.0805,34.0234,34.0724,86833.0
2019-01-07 15:00:00,41.74,41.86,41.74,41.84,77594.0,34.0642,34.1621,34.0642,34.1458,77594.0
2019-01-07 15:05:00,41.84,41.85,41.78,41.8,58402.0,34.1458,34.154,34.0968,34.1132,58402.0
2019-01-07 15:10:00,41.8,41.86,41.78,41.85,56962.0,34.1132,34.1621,34.0968,34.154,56962.0
2019-01-07 15:15:00,41.86,41.9,41.83,41.87,76706.0,34.1621,34.1948,34.1376,34.1703,76706.0
2019-01-07 15:20:00,41.86,41.94,41.84,41.91,122461.0,34.1621,34.2274,34.1458,34.2029,122461.0
2019-01-07 15:25:00,41.92,41.96,41.9,41.9,76416.0,34.2111,34.2437,34.1948,34.1948,76416.0
2019-01-07 15:30:00,41.91,41.93,41.79,41.84,117010.0,34.2029,34.2193,34.105,34.1458,117010.0
2019-01-07 15:35:00,41.84,41.91,41.81,41.85,101086.0,34.1458,34.2029,34.1213,34.154,101086.0
2019-01-07 15:40:00,41.84,41.85,41.78,41.81,111956.0,34.1458,34.154,34.0968,34.1213,111956.0
2019-01-07 15:45:00,41.8,41.87,41.8,41.82,204613.0,34.1132,34.1703,34.1132,34.1295,204613.0
2019-01-07 15:50:00,41.83,41.86,41.76,41.82,276864.0,34.1376,34.1621,34.0805,34.1295,276864.0
2019-01-07 15:55:00,41.82,41.87,41.7,41.73,657196.0,34.1295,34.1703,34.0316,34.056,657196.0
2019-01-08 09:30:00,42.3,42.41,42.18,42.24,314554.0,34.5212,34.611,34.4233,34.4722,314554.0
2019-01-08 09:35:00,42.26,42.37,41.96,41.98,225458.0,34.4886,34.5783,34.2437,34.2601,225458.0
2019-01-08 09:40:00,41.97,42.04,41.86,41.93,231817.0,34.2519,34.309,34.1621,34.2193,231817.0
2019-01-08 09:45:00,41.92,42.03,41.89,41.98,111341.0,34.2111,34.3009,34.1866,34.2601,111341.0
2019-01-08 09:50:00,41.98,42.07,41.85,41.85,108630.0,34.2601,34.3335,34.154,34.154,108630.0
2019-01-08 09:55:00,41.86,41.88,41.74,41.81,118270.0,34.1621,34.1785,34.0642,34.1213,118270.0
2019-01-08 10:00:00,41.8,41.95,41.76,41.91,92356.0,34.1132,34.2356,34.0805,34.2029,92356.0
2019-01-08 10:05:00,41.9,42.02,41.86,41.97,63288.0,34.1948,34.2927,34.1621,34.2519,63288.0
2019-01-08 10:10:00,41.97,41.98,41.74,41.74,75350.0,34.2519,34.2601,34.0642,34.0642,75350.0
2019-01-08 10:15:00,41.75,41.75,41.52,41.54,86748.0,34.0724,34.0724,33.8847,33.901,86748.0
2019-01-08 10:20:00,41.54,41.6,41.5,41.54,60431.0,33.901,33.9499,33.8683,33.901,60431.0
2019-01-08 10:25:00,41.54,41.64,41.51,41.53,64060.0,33.901,33.9826,33.8765,33.8928,64060.0
2019-01-08 10:30:00,41.52,41.56,41.34,41.38,144484.0,33.8847,33.9173,33.7378,33.7704,144484.0
2019-01-08 10:35:00,41.39,41.47,41.34,41.46,101845.0,33.7786,33.8438,33.7378,33.8357,101845.0
2019-01-08 10:40:00,41.45,41.45,41.25,41.26,115127.0,33.8275,33.8275,33.6643,33.6725,115127.0
2019-01-08 10:45:00,41.26,41.32,41.18,41.29,130826.0,33.6725,33.7214,33.6072,33.6969,130826.0
2019-01-08 10:50:00,41.3,41.33,41.19,41.24,86668.0,33.7051,33.7296,33.6153,33.6561,86668.0
2019-01-08 10:55:00,41.24,41.25,41.17,41.19,94395.0,33.6561,33.6643,33.599,33.6153,94395.0
2019-01-08 11:00:00,41.2,41.38,41.16,41.32,100992.0,33.6235,33.7704,33.5909,33.7214,100992.0
2019-01-08 11:05:00,41.32,41.34,41.24,41.29,54902.0,33.7214,33.7378,33.6561,33.6969,54902.0
2019-01-08 11:10:00,41.29,41.3,41.15,41.22,76642.0,33.6969,33.7051,33.5827,33.6398,76642.0
2019-01-08 11:15:00,41.22,41.48,41.21,41.46,179733.0,33.6398,33.852,33.6317,33.8357,179733.0
2019-01-08 11:20:00,41.47,41.51,41.42,41.47,91643.0,33.8438,33.8765,33.803,33.8438,91643.0
2019-01-08 11:25:00,41.48,41.52,41.41,41.43,166600.0,33.852,33.8847,33.7949,33.8112,166600.0
2019-01-08 11:30:00,41.43,41.43,41.26,41.29,118617.0,33.8112,33.8112,33.6725,33.6969,118617.0
2019-01-08 11:35:00,41.29,41.34,41.25,41.33,52183.0,33.6969,33.7378,33.6643,33.7296,52183.0
2019-01-08 11:40:00,41.32,41.32,41.2,41.2,81881.0,33.7214,33.7214,33.6235,33.6235,81881.0
2019-01-08 11:45:00,41.2,41.22,41.13,41.17,100786.0,33.6235,33.6398,33.5664,33.599,100786.0
2019-01-08 11:50:00,41.17,41.25,41.13,41.24,89889.0,33.599,33.6643,33.5664,33.6561,89889.0
2019-01-08 11:55:00,41.25,41.37,41.25,41.34,62699.0,33.6643,33.7622,33.6643,33.7378,62699.0
2019-01-08 12:00:00,41.35,41.44,41.34,41.43,78143.0,33.7459,33.8194,33.7378,33.8112,78143.0
2019-01-08 12:05:00,41.43,41.46,41.38,41.43,68003.0,33.8112,33.8357,33.7704,33.8112,68003.0
2019-01-08 12:10:00,41.43,41.48,41.37,41.48,69725.0,33.8112,33.852,33.7622,33.852,69725.0
2019-01-08 12:15:00,41.48,41.59,41.45,41.54,142065.0,33.852,33.9418,33.8275,33.901,142065.0
2019-01-08 12:20:00,41.55,41.58,41.51,41.54,109781.0,33.9091,33.9336,33.8765,33.901,109781.0
2019-01-08 12:25:00,41.54,41.59,41.44,41.45,135507.0,33.901,33.9418,33.8194,33.8275,135507.0
2019-01-08 12:30:00,41.46,41.47,41.32,41.32,117296.0,33.8357,33.8438,33.7214,33.7214,117296.0
2019-01-08 12:35:00,41.32,41.34,41.23,41.28,95284.0,33.7214,33.7378,33.648,33.6888,95284.0
2019-01-08 12:40:00,41.27,41.34,41.26,41.29,49806.0,33.6806,33.7378,33.6725,33.6969,49806.0
2019-01-08 12:45:00,41.29,41.33,41.09,41.1,161706.0,33.6969,33.7296,33.5337,33.5419,161706.0
2019-01-08 12:50:00,41.1,41.2,41.08,41.18,98774.0,33.5419,33.6235,33.5256,33.6072,98774.0
2019-01-08 12:55:00,41.18,41.2,41.12,41.2,55697.0,33.6072,33.6235,33.5582,33.6235,55697.0
2019-01-08 13:00:00,41.19,41.23,41.14,41.19,101719.0,33.6153,33.648,33.5745,33.6153,101719.0
2019-01-08 13:05:00,41.19,41.2,41.1,41.11,107975.0,33.6153,33.6235,33.5419,33.5501,107975.0
2019-01-08 13:10:00,41.12,41.17,41.09,41.15,102941.0,33.5582,33.599,33.5337,33.5827,102941.0
2019-01-08 13:15:00,41.15,41.2,41.13,41.17,95658.0,33.5827,33.6235,33.5664,33.599,95658.0
2019-01-08 13:20:00,41.17,41.19,41.12,41.16,125669.0,33.599,33.6153,33.5582,33.5909,125669.0
2019-01-08 13:25:00,41.16,41.21,41.13,41.19,80403.0,33.5909,33.6317,33.5664,33.6153,80403.0
2019-01-08 13:30:00,41.19,41.26,41.17,41.24,210901.0,33.6153,33.6725,33.599,33.6561,210901.0
2019-01-08 13:35:00,41.23,41.26,41.2,41.21,70819.0,33.648,33.6725,33.6235,33.6317,70819.0
2019-01-08 13:40:00,41.21,41.22,41.16,41.2,115591.0,33.6317,33.6398,33.5909,33.6235,115591.0
2019-01-08 13:45:00,41.2,41.22,41.14,41.2,117532.0,33.6235,33.6398,33.5745,33.6235,117532.0
2019-01-08 13:50:00,41.2,41.37,41.2,41.37,194799.0,33.6235,33.7622,33.6235,33.7622,194799.0
2019-01-08 13:55:00,41.37,41.43,41.36,41.37,159748.0,33.7622,33.8112,33.7541,33.7622,159748.0
2019-01-08 14:00:00,41.38,41.47,41.36,41.42,119814.0,33.7704,33.8438,33.7541,33.803,119814.0
2019-01-08 14:05:00,41.42,41.43,41.35,41.4,69782.0,33.803,33.8112,33.7459,33.7867,69782.0
2019-01-08 14:10:00,41.4,41.48,41.4,41.48,89596.0,33.7867,33.852,33.7867,33.852,89596.0
2019-01-08 14:15:00,41.47,41.48,41.41,41.41,69538.0,33.8438,33.852,33.7949,33.7949,69538.0
2019-01-08 14:20:00,41.41,41.41,41.34,41.38,74643.0,33.7949,33.7949,33.7378,33.7704,74643.0
2019-01-08 14:25:00,41.37,41.44,41.37,41.44,65061.0,33.7622,33.8194,33.7622,33.8194,65061.0
2019-01-08 14:30:00,41.43,41.48,41.42,41.47,83976.0,33.8112,33.852,33.803,33.8438,83976.0
2019-01-08 14:35:00,41.46,41.46,41.37,41.37,58578.0,33.8357,33.8357,33.7622,33.7622,58578.0
2019-01-08 14:40:00,41.38,41.39,41.33,41.34,43234.0,33.7704,33.7786,33.7296,33.7378,43234.0
2019-01-08 14:45:00,41.34,41.37,41.27,41.34,64004.0,33.7378,33.7622,33.6806,33.7378,64004.0
2019-01-08 14:50:00,41.34,41.35,41.24,41.32,78059.0,33.7378,33.7459,33.6561,33.7214,78059.0
2019-01-08 14:55:00,41.31,41.31,41.25,41.29,71476.0,33.7133,33.7133,33.6643,33.6969,71476.0
2019-01-08 15:00:00,41.28,41.36,41.26,41.3,58450.0,33.6888,33.7541,33.6725,33.7051,58450.0
2019-01-08 15:05:00,41.3,41.31,41.19,41.24,79907.0,33.7051,33.7133,33.6153,33.6561,79907.0
2019-01-08 15:10:00,41.23,41.24,41.18,41.22,149935.0,33.648,33.6561,33.6072,33.6398,149935.0
2019-01-08 15:15:00,41.22,41.28,41.21,41.25,94064.0,33.6398,33.6888,33.6317,33.6643,94064.0
2019-01-08 15:20:00,41.26,41.3,41.21,41.27,76888.0,33.6725,33.7051,33.6317,33.6806,76888.0
2019-01-08 15:25:00,41.28,41.33,41.25,41.33,119856.0,33.6888,33.7296,33.6643,33.7296,119856.0
2019-01-08 15:30:00,41.33,41.39,41.3,41.35,206143.0,33.7296,33.7786,33.7051,33.7459,206143.0
2019-01-08 15:35:00,41.34,41.44,41.34,41.44,207603.0,33.7378,33.8194,33.7378,33.8194,207603.0
2019-01-08 15:40:00,41.44,41.46,41.38,41.45,319418.0,33.8194,33.8357,33.7704,33.8275,319418.0
2019-01-08 15:45:00,41.45,41.48,41.41,41.41,270491.0,33.8275,33.852,33.7949,33.7949,270491.0
2019-01-08 15:50:00,41.42,41.45,41.4,41.45,235840.0,33.803,33.8275,33.7867,33.8275,235840.0
2019-01-08 15:55:00,41.45,41.46,41.42,41.45,611699.0,33.8275,33.8357,33.803,33.8275,611699.0
2019-01-09 09:30:00,41.91,42.13,41.79,42.12,252458.0,34.2029,34.3825,34.105,34.3743,252458.0
2019-01-09 09:35:00,42.12,42.21,41.93,41.94,188743.0,34.3743,34.4478,34.2193,34.2274,188743.0
2019-01-09 09:40:00,41.95,41.98,41.75,41.82,170133.0,34.2356,34.2601,34.0724,34.1295,170133.0
2019-01-09 09:45:00,41.82,41.98,41.8,41.91,96942.0,34.1295,34.2601,34.1132,34.2029,96942.0
2019-01-09 09:50:00,41.91,42.0,41.88,41.92,97858.0,34.2029,34.2764,34.1785,34.2111,97858.0
2019-01-09 09:55:00,41.91,41.95,41.79,41.85,112468.0,34.2029,34.2356,34.105,34.154,112468.0
2019-01-09 10:00:00,41.86,41.96,41.79,41.85,111011.0,34.1621,34.2437,34.105,34.154,111011.0
2019-01-09 10:05:00,41.84,41.84,41.62,41.71,131391.0,34.1458,34.1458,33.9663,34.0397,131391.0
2019-01-09 10:10:00,41.73,41.75,41.64,41.66,103636.0,34.056,34.0724,33.9826,33.9989,103636.0
2019-01-09 10:15:00,41.65,41.71,41.62,41.69,68522.0,33.9907,34.0397,33.9663,34.0234,68522.0
2019-01-09 10:20:00,41.71,41.75,41.64,41.73,54918.0,34.0397,34.0724,33.9826,34.056,54918.0
2019-01-09 10:25:00,41.73,41.75,41.65,41.68,46875.0,34.056,34.0724,33.9907,34.0152,46875.0
2019-01-09 10:30:00,41.68,41.68,41.44,41.49,108332.0,34.0152,34.0152,33.8194,33.8602,108332.0
2019-01-09 10:35:00,41.49,41.56,41.42,41.47,95239.0,33.8602,33.9173,33.803,33.8438,95239.0
2019-01-09 10:40:00,41.46,41.5,41.35,41.36,64274.0,33.8357,33.8683,33.7459,33.7541,64274.0
2019-01-09 10:45:00,41.36,41.41,41.29,41.38,64829.0,33.7541,33.7949,33.6969,33.7704,64829.0
2019-01-09 10:50:00,41.37,41.42,41.33,41.38,57488.0,33.7622,33.803,33.7296,33.7704,57488.0
2019-01-09 10:55:00,41.37,41.43,41.27,41.33,76307.0,33.7622,33.8112,33.6806,33.7296,76307.0
2019-01-09 11:00:00,41.34,41.5,41.25,41.49,173948.0,33.7378,33.8683,33.6643,33.8602,173948.0
2019-01-09 11:05:00,41.49,41.54,41.44,41.48,84836.0,33.8602,33.901,33.8194,33.852,84836.0
2019-01-09 11:10:00,41.48,41.61,41.48,41.57,74301.0,33.852,33.9581,33.852,33.9255,74301.0
2019-01-09 11:15:00,41.58,41.6,41.49,41.58,54141.0,33.9336,33.9499,33.8602,33.9336,54141.0
2019-01-09 11:20:00,41.58,41.72,41.52,41.7,130245.0,33.9336,34.0479,33.8847,34.0316,130245.0
2019-01-09 11:25:00,41.7,41.8,41.66,41.78,128465.0,34.0316,34.1132,33.9989,34.0968,128465.0
2019-01-09 11:30:00,41.78,41.79,41.65,41.72,161818.0,34.0968,34.105,33.9907,34.0479,161818.0
2019-01-09 11:35:00,41.72,41.79,41.68,41.74,50591.0,34.0479,34.105,34.0152,34.0642,50591.0
2019-01-09 11:40:00,41.75,41.75,41.68,41.71,45776.0,34.0724,34.0724,34.0152,34.0397,45776.0
2019-01-09 11:45:00,41.72,41.87,41.72,41.86,77366.0,34.0479,34.1703,34.0479,34.1621,77366.0
2019-01-09 11:50:00,41.86,41.94,41.8,41.91,73496.0,34.1621,34.2274,34.1132,34.2029,73496.0
2019-01-09 11:55:00,41.92,41.93,41.8,41.83,67674.0,34.2111,34.2193,34.1132,34.1376,67674.0
2019-01-09 12:00:00,41.82,41.85,41.78,41.81,72119.0,34.1295,34.154,34.0968,34.1213,72119.0
2019-01-09 12:05:00,41.81,41.81,41.69,41.71,42447.0,34.1213,34.1213,34.0234,34.0397,42447.0
2019-01-09 12:10:00,41.71,41.75,41.64,41.64,72122.0,34.0397,34.0724,33.9826,33.9826,72122.0
2019-01-09 12:15:00,41.65,41.74,41.65,41.74,62179.0,33.9907,34.0642,33.9907,34.0642,62179.0
2019-01-09 12:20:00,41.75,41.79,41.73,41.79,57020.0,34.0724,34.105,34.056,34.105,57020.0
2019-01-09 12:25:00,41.78,41.8,41.74,41.75,33797.0,34.0968,34.1132,34.0642,34.0724,33797.0
2019-01-09 12:30:00,41.76,41.78,41.73,41.77,47610.0,34.0805,34.0968,34.056,34.0887,47610.0
2019-01-09 12:35:00,41.76,41.8,41.75,41.79,49949.0,34.0805,34.1132,34.0724,34.105,49949.0
2019-01-09 12:40:00,41.79,41.83,41.78,41.81,42342.0,34.105,34.1376,34.0968,34.1213,42342.0
2019-01-09 12:45:00,41.81,41.85,41.78,41.8,74299.0,34.1213,34.154,34.0968,34.1132,74299.0
2019-01-09 12:50:00,41.8,41.84,41.79,41.81,35968.0,34.1132,34.1458,34.105,34.1213,35968.0
2019-01-09 12:55:00,41.81,41.86,41.8,41.85,41906.0,34.1213,34.1621,34.1132,34.154,41906.0
2019-01-09 13:00:00,41.86,41.87,41.79,41.84,62495.0,34.1621,34.1703,34.105,34.1458,62495.0
2019-01-09 13:05:00,41.84,41.86,41.78,41.84,170948.0,34.1458,34.1621,34.0968,34.1458,170948.0
2019-01-09 13:10:00,41.84,41.85,41.74,41.77,99242.0,34.1458,34.154,34.0642,34.0887,99242.0
2019-01-09 13:15:00,41.78,41.83,41.77,41.82,59859.0,34.0968,34.1376,34.0887,34.1295,59859.0
2019-01-09 13:20:00,41.82,41.82,41.79,41.8,53142.0,34.1295,34.1295,34.105,34.1132,53142.0
2019-01-09 13:25:00,41.8,41.81,41.77,41.77,25818.0,34.1132,34.1213,34.0887,34.0887,25818.0
2019-01-09 13:30:00,41.77,41.77,41.67,41.68,43527.0,34.0887,34.0887,34.0071,34.0152,43527.0
2019-01-09 13:35:00,41.68,41.69,41.65,41.66,92641.0,34.0152,34.0234,33.9907,33.9989,92641.0
2019-01-09 13:40:00,41.66,41.74,41.66,41.73,40949.0,33.9989,34.0642,33.9989,34.056,40949.0
2019-01-09 13:45:00,41.73,41.74,41.68,41.69,34094.0,34.056,34.0642,34.0152,34.0234,34094.0
2019-01-09 13:50:00,41.69,41.7,41.65,41.68,84431.0,34.0234,34.0316,33.9907,34.0152,84431.0
2019-01-09 13:55:00,41.69,41.75,41.68,41.75,37286.0,34.0234,34.0724,34.0152,34.0724,37286.0
2019-01-09 14:00:00,41.74,41.88,41.74,41.8,87775.0,34.0642,34.1785,34.0642,34.1132,87775.0
2019-01-09 14:05:00,41.81,41.87,41.79,41.86,45750.0,34.1213,34.1703,34.105,34.1621,45750.0
2019-01-09 14:10:00,41.86,41.9,41.82,41.86,51546.0,34.1621,34.1948,34.1295,34.1621,51546.0
2019-01-09 14:15:00,41.87,41.89,41.7,41.7,44394.0,34.1703,34.1866,34.0316,34.0316,44394.0
2019-01-09 14:20:00,41.69,41.73,41.59,41.64,92691.0,34.0234,34.056,33.9418,33.9826,92691.0
2019-01-09 14:25:00,41.64,41.65,41.57,41.59,112505.0,33.9826,33.9907,33.9255,33.9418,112505.0
2019-01-09 14:30:00,41.59,41.68,41.57,41.67,54323.0,33.9418,34.0152,33.9255,34.0071,54323.0
2019-01-09 14:35:00,41.68,41.71,41.65,41.67,95352.0,34.0152,34.0397,33.9907,34.0071,95352.0
2019-01-09 14:40:00,41.67,41.74,41.65,41.74,67097.0,34.0071,34.0642,33.9907,34.0642,67097.0
2019-01-09 14:45:00,41.74,41.78,41.71,41.78,55315.0,34.0642,34.0968,34.0397,34.0968,55315.0
2019-01-09 14:50:00,41.78,41.79,41.72,41.76,74930.0,34.0968,34.105,34.0479,34.0805,74930.0
2019-01-09 14:55:00,41.77,41.78,41.67,41.68,68745.0,34.0887,34.0968,34.0071,34.0152,68745.0
2019-01-09 15:00:00,41.68,41.76,41.64,41.74,47702.0,34.0152,34.0805,33.9826,34.0642,47702.0
2019-01-09 15:05:00,41.74,41.75,41.67,41.7,99101.0,34.0642,34.0724,34.0071,34.0316,99101.0
2019-01-09 15:10:00,41.7,41.75,41.67,41.73,41867.0,34.0316,34.0724,34.0071,34.056,41867.0
2019-01-09 15:15:00,41.74,41.77,41.67,41.7,138474.0,34.0642,34.0887,34.0071,34.0316,138474.0
2019-01-09 15:20:00,41.7,41.74,41.69,41.71,79457.0,34.0316,34.0642,34.0234,34.0397,79457.0
2019-01-09 15:25:00,41.72,41.76,41.69,41.69,114176.0,34.0479,34.0805,34.0234,34.0234,114176.0
2019-01-09 15:30:00,41.7,41.78,41.64,41.75,131202.0,34.0316,34.0968,33.9826,34.0724,131202.0
2019-01-09 15:35:00,41.74,41.74,41.6,41.63,215802.0,34.0642,34.0642,33.9499,33.9744,215802.0
2019-01-09 15:40:00,41.63,41.65,41.53,41.65,211399.0,33.9744,33.9907,33.8928,33.9907,211399.0
2019-01-09 15:45:00,41.64,41.67,41.58,41.62,163643.0,33.9826,34.0071,33.9336,33.9663,163643.0
2019-01-09 15:50:00,41.62,41.63,41.56,41.59,197150.0,33.9663,33.9744,33.9173,33.9418,197150.0
2019-01-09 15:55:00,41.59,41.76,41.57,41.73,430252.0,33.9418,34.0805,33.9255,34.056,430252.0
2019-01-10 09:30:00,41.38,41.54,41.34,41.45,171541.0,33.7704,33.901,33.7378,33.8275,171541.0
2019-01-10 09:35:00,41.42,41.51,41.32,41.44,139913.0,33.803,33.8765,33.7214,33.8194,139913.0
2019-01-10 09:40:00,41.44,41.46,41.27,41.37,142182.0,33.8194,33.8357,33.6806,33.7622,142182.0
2019-01-10 09:45:00,41.36,41.43,41.24,41.27,66209.0,33.7541,33.8112,33.6561,33.6806,66209.0
2019-01-10 09:50:00,41.26,41.46,41.26,41.45,151144.0,33.6725,33.8357,33.6725,33.8275,151144.0
2019-01-10 09:55:00,41.46,41.46,41.33,41.4,122249.0,33.8357,33.8357,33.7296,33.7867,122249.0
2019-01-10 10:00:00,41.41,41.52,41.36,41.41,113532.0,33.7949,33.8847,33.7541,33.7949,113532.0
2019-01-10 10:05:00,41.41,41.54,41.41,41.49,69071.0,33.7949,33.901,33.7949,33.8602,69071.0
2019-01-10 10:10:00,41.49,41.58,41.44,41.49,109004.0,33.8602,33.9336,33.8194,33.8602,109004.0
2019-01-10 10:15:00,41.48,41.51,41.4,41.43,92417.0,33.852,33.8765,33.7867,33.8112,92417.0
2019-01-10 10:20:00,41.43,41.64,41.43,41.62,95429.0,33.8112,33.9826,33.8112,33.9663,95429.0
2019-01-10 10:25:00,41.63,41.71,41.61,41.68,134623.0,33.9744,34.0397,33.9581,34.0152,134623.0
2019-01-10 10:30:00,41.67,41.74,41.66,41.7,129760.0,34.0071,34.0642,33.9989,34.0316,129760.0
2019-01-10 10:35:00,41.7,41.71,41.6,41.69,64740.0,34.0316,34.0397,33.9499,34.0234,64740.0
2019-01-10 10:40:00,41.69,41.69,41.62,41.65,75639.0,34.0234,34.0234,33.9663,33.9907,75639.0
2019-01-10 10:45:00,41.65,41.7,41.6,41.68,39170.0,33.9907,34.0316,33.9499,34.0152,39170.0
2019-01-10 10:50:00,41.68,41.76,41.66,41.74,43784.0,34.0152,34.0805,33.9989,34.0642,43784.0
2019-01-10 10:55:00,41.73,41.8,41.68,41.77,103437.0,34.056,34.1132,34.0152,34.0887,103437.0
2019-01-10 11:00:00,41.78,41.79,41.7,41.74,75413.0,34.0968,34.105,34.0316,34.0642,75413.0
2019-01-10 11:05:00,41.75,41.9,41.75,41.82,133008.0,34.0724,34.1948,34.0724,34.1295,133008.0
2019-01-10 11:10:00,41.82,41.89,41.82,41.87,65602.0,34.1295,34.1866,34.1295,34.1703,65602.0
2019-01-10 11:15:00,41.87,41.96,41.86,41.93,105807.0,34.1703,34.2437,34.1621,34.2193,105807.0
2019-01-10 11:20:00,41.94,41.95,41.83,41.83,57765.0,34.2274,34.2356,34.1376,34.1376,57765.0
2019-01-10 11:25:00,41.83,41.86,41.76,41.78,67255.0,34.1376,34.1621,34.0805,34.0968,67255.0
2019-01-10 11:30:00,41.79,41.88,41.78,41.88,45859.0,34.105,34.1785,34.0968,34.1785,45859.0
2019-01-10 11:35:00,41.87,41.93,41.78,41.82,133593.0,34.1703,34.2193,34.0968,34.1295,133593.0
2019-01-10 11:40:00,41.82,41.88,41.82,41.83,52239.0,34.1295,34.1785,34.1295,34.1376,52239.0
2019-01-10 11:45:00,41.83,41.91,41.81,41.88,131595.0,34.1376,34.2029,34.1213,34.1785,131595.0
2019-01-10 11:50:00,41.87,41.87,41.81,41.83,38500.0,34.1703,34.1703,34.1213,34.1376,38500.0
2019-01-10 11:55:00,41.83,41.84,41.76,41.8,86640.0,34.1376,34.1458,34.0805,34.1132,86640.0
2019-01-10 12:00:00,41.8,41.86,41.68,41.7,93704.0,34.1132,34.1621,34.0152,34.0316,93704.0
2019-01-10 12:05:00,41.71,41.71,41.61,41.61,62527.0,34.0397,34.0397,33.9581,33.9581,62527.0
2019-01-10 12:10:00,41.61,41.69,41.61,41.67,30858.0,33.9581,34.0234,33.9581,34.0071,30858.0
2019-01-10 12:15:00,41.67,41.69,41.62,41.63,29837.0,34.0071,34.0234,33.9663,33.9744,29837.0
2019-01-10 12:20:00,41.63,41.73,41.59,41.71,34584.0,33.9744,34.056,33.9418,34.0397,34584.0
2019-01-10 12:25:00,41.7,41.73,41.67,41.7,41272.0,34.0316,34.056,34.0071,34.0316,41272.0
2019-01-10 12:30:00,41.7,41.72,41.66,41.66,38283.0,34.0316,34.0479,33.9989,33.9989,38283.0
2019-01-10 12:35:00,41.65,41.68,41.62,41.68,51530.0,33.9907,34.0152,33.9663,34.0152,51530.0
2019-01-10 12:40:00,41.68,41.68,41.6,41.61,30958.0,34.0152,34.0152,33.9499,33.9581,30958.0
2019-01-10 12:45:00,41.61,41.77,41.6,41.72,50251.0,33.9581,34.0887,33.9499,34.0479,50251.0
2019-01-10 12:50:00,41.72,41.79,41.7,41.7,72062.0,34.0479,34.105,34.0316,34.0316,72062.0
2019-01-10 12:55:00,41.71,41.71,41.64,41.68,40183.0,34.0397,34.0397,33.9826,34.0152,40183.0
2019-01-10 13:00:00,41.67,41.67,41.59,41.62,53614.0,34.0071,34.0071,33.9418,33.9663,53614.0
2019-01-10 13:05:00,41.62,41.65,41.44,41.44,111792.0,33.9663,33.9907,33.8194,33.8194,111792.0
2019-01-10 13:10:00,41.44,41.49,41.43,41.44,40957.0,33.8194,33.8602,33.8112,33.8194,40957.0
2019-01-10 13:15:00,41.45,41.47,41.4,41.44,110063.0,33.8275,33.8438,33.7867,33.8194,110063.0
2019-01-10 13:20:00,41.43,41.5,41.42,41.46,37667.0,33.8112,33.8683,33.803,33.8357,37667.0
2019-01-10 13:25:00,41.46,41.54,41.45,41.51,62565.0,33.8357,33.901,33.8275,33.8765,62565.0
2019-01-10 13:30:00,41.51,41.53,41.44,41.51,36788.0,33.8765,33.8928,33.8194,33.8765,36788.0
2019-01-10 13:35:00,41.51,41.52,41.4,41.42,21776.0,33.8765,33.8847,33.7867,33.803,21776.0
2019-01-10 13:40:00,41.4,41.4,41.34,41.39,60755.0,33.7867,33.7867,33.7378,33.7786,60755.0
2019-01-10 13:45:00,41.4,41.47,41.38,41.45,83275.0,33.7867,33.8438,33.7704,33.8275,83275.0
2019-01-10 13:50:00,41.46,41.5,41.43,41.45,89780.0,33.8357,33.8683,33.8112,33.8275,89780.0
2019-01-10 13:55:00,41.45,41.52,41.45,41.51,76736.0,33.8275,33.8847,33.8275,33.8765,76736.0
2019-01-10 14:00:00,41.51,41.61,41.5,41.59,47667.0,33.8765,33.9581,33.8683,33.9418,47667.0
2019-01-10 14:05:00,41.59,41.69,41.59,41.66,65767.0,33.9418,34.0234,33.9418,33.9989,65767.0
2019-01-10 14:10:00,41.66,41.7,41.63,41.65,41677.0,33.9989,34.0316,33.9744,33.9907,41677.0
2019-01-10 14:15:00,41.65,41.71,41.65,41.69,94288.0,33.9907,34.0397,33.9907,34.0234,94288.0
2019-01-10 14:20:00,41.69,41.76,41.66,41.7,71368.0,34.0234,34.0805,33.9989,34.0316,71368.0
2019-01-10 14:25:00,41.71,41.71,41.62,41.62,31307.0,34.0397,34.0397,33.9663,33.9663,31307.0
2019-01-10 14:30:00,41.63,41.64,41.56,41.6,79413.0,33.9744,33.9826,33.9173,33.9499,79413.0
2019-01-10 14:35:00,41.6,41.66,41.58,41.64,66821.0,33.9499,33.9989,33.9336,33.9826,66821.0
2019-01-10 14:40:00,41.64,41.76,41.64,41.74,46419.0,33.9826,34.0805,33.9826,34.0642,46419.0
2019-01-10 14:45:00,41.74,41.74,41.62,41.62,55766.0,34.0642,34.0642,33.9663,33.9663,55766.0
2019-01-10 14:50:00,41.62,41.65,41.57,41.59,60349.0,33.9663,33.9907,33.9255,33.9418,60349.0
2019-01-10 14:55:00,41.59,41.64,41.56,41.64,63174.0,33.9418,33.9826,33.9173,33.9826,63174.0
2019-01-10 15:00:00,41.63,41.68,41.62,41.65,68366.0,33.9744,34.0152,33.9663,33.9907,68366.0
2019-01-10 15:05:00,41.64,41.67,41.61,41.62,41989.0,33.9826,34.0071,33.9581,33.9663,41989.0
2019-01-10 15:10:00,41.62,41.66,41.56,41.66,94426.0,33.9663,33.9989,33.9173,33.9989,94426.0
2019-01-10 15:15:00,41.66,41.66,41.6,41.62,31893.0,33.9989,33.9989,33.9499,33.9663,31893.0
2019-01-10 15:20:00,41.63,41.68,41.6,41.68,52348.0,33.9744,34.0152,33.9499,34.0152,52348.0
2019-01-10 15:25:00,41.67,41.7,41.63,41.66,59614.0,34.0071,34.0316,33.9744,33.9989,59614.0
2019-01-10 15:30:00,41.65,41.69,41.62,41.67,77343.0,33.9907,34.0234,33.9663,34.0071,77343.0
2019-01-10 15:35:00,41.67,41.67,41.61,41.66,64181.0,34.0071,34.0071,33.9581,33.9989,64181.0
2019-01-10 15:40:00,41.66,41.71,41.65,41.71,85847.0,33.9989,34.0397,33.9907,34.0397,85847.0
2019-01-10 15:45:00,41.7,41.73,41.65,41.68,144655.0,34.0316,34.056,33.9907,34.0152,144655.0
2019-01-10 15:50:00,41.68,41.75,41.67,41.73,165681.0,34.0152,34.0724,34.0071,34.056,165681.0
2019-01-10 15:55:00,41.73,41.74,41.62,41.67,392919.0,34.056,34.0642,33.9663,34.0071,392919.0
2019-01-11 09:30:00,41.28,41.3,41.07,41.21,232265.0,33.6888,33.7051,33.5174,33.6317,232265.0
2019-01-11 09:35:00,41.2,41.21,41.02,41.02,157967.0,33.6235,33.6317,33.4766,33.4766,157967.0
2019-01-11 09:40:00,41.01,41.17,40.96,41.02,195853.0,33.4684,33.599,33.4276,33.4766,195853.0
2019-01-11 09:45:00,41.02,41.12,40.98,41.11,236784.0,33.4766,33.5582,33.444,33.5501,236784.0
2019-01-11 09:50:00,41.11,41.14,41.02,41.07,106514.0,33.5501,33.5745,33.4766,33.5174,106514.0
2019-01-11 09:55:00,41.07,41.24,41.02,41.23,264203.0,33.5174,33.6561,33.4766,33.648,264203.0
2019-01-11 10:00:00,41.22,41.26,41.17,41.22,96639.0,33.6398,33.6725,33.599,33.6398,96639.0
2019-01-11 10:05:00,41.21,41.3,41.21,41.26,100254.0,33.6317,33.7051,33.6317,33.6725,100254.0
2019-01-11 10:10:00,41.26,41.27,41.19,41.23,83538.0,33.6725,33.6806,33.6153,33.648,83538.0
2019-01-11 10:15:00,41.23,41.23,41.12,41.2,78350.0,33.648,33.648,33.5582,33.6235,78350.0
2019-01-11 10:20:00,41.2,41.2,41.12,41.17,68544.0,33.6235,33.6235,33.5582,33.599,68544.0
2019-01-11 10:25:00,41.16,41.16,41.04,41.14,110972.0,33.5909,33.5909,33.4929,33.5745,110972.0
2019-01-11 10:30:00,41.14,41.25,41.1,41.24,77568.0,33.5745,33.6643,33.5419,33.6561,77568.0
2019-01-11 10:35:00,41.25,41.28,41.21,41.28,310324.0,33.6643,33.6888,33.6317,33.6888,310324.0
2019-01-11 10:40:00,41.27,41.32,41.25,41.27,214059.0,33.6806,33.7214,33.6643,33.6806,214059.0
2019-01-11 10:45:00,41.27,41.32,41.24,41.31,58790.0,33.6806,33.7214,33.6561,33.7133,58790.0
2019-01-11 10:50:00,41.31,41.31,41.23,41.31,41200.0,33.7133,33.7133,33.648,33.7133,41200.0
2019-01-11 10:55:00,41.31,41.4,41.31,41.38,86247.0,33.7133,33.7867,33.7133,33.7704,86247.0
2019-01-11 11:00:00,41.39,41.45,41.37,41.41,62539.0,33.7786,33.8275,33.7622,33.7949,62539.0
2019-01-11 11:05:00,41.42,41.46,41.37,41.41,56787.0,33.803,33.8357,33.7622,33.7949,56787.0
2019-01-11 11:10:00,41.4,41.41,41.3,41.34,39973.0,33.7867,33.7949,33.7051,33.7378,39973.0
2019-01-11 11:15:00,41.33,41.47,41.33,41.46,57178.0,33.7296,33.8438,33.7296,33.8357,57178.0
2019-01-11 11:20:00,41.45,41.49,41.4,41.47,127366.0,33.8275,33.8602,33.7867,33.8438,127366.0
2019-01-11 11:25:00,41.48,41.53,41.42,41.5,122404.0,33.852,33.8928,33.803,33.8683,122404.0
2019-01-11 11:30:00,41.5,41.59,41.47,41.59,73024.0,33.8683,33.9418,33.8438,33.9418,73024.0
2019-01-11 11:35:00,41.59,41.67,41.58,41.61,81492.0,33.9418,34.0071,33.9336,33.9581,81492.0
2019-01-11 11:40:00,41.61,41.65,41.58,41.64,50950.0,33.9581,33.9907,33.9336,33.9826,50950.0
2019-01-11 11:45:00,41.65,41.75,41.65,41.75,74385.0,33.9907,34.0724,33.9907,34.0724,74385.0
2019-01-11 11:50:00,41.76,41.77,41.64,41.65,123359.0,34.0805,34.0887,33.9826,33.9907,123359.0
2019-01-11 11:55:00,41.65,41.71,41.62,41.67,45555.0,33.9907,34.0397,33.9663,34.0071,45555.0
2019-01-11 12:00:00,41.66,41.71,41.65,41.7,49030.0,33.9989,34.0397,33.9907,34.0316,49030.0
2019-01-11 12:05:00,41.7,41.74,41.64,41.65,28047.0,34.0316,34.0642,33.9826,33.9907,28047.0
2019-01-11 12:10:00,41.64,41.68,41.62,41.67,43536.0,33.9826,34.0152,33.9663,34.0071,43536.0
2019-01-11 12:15:00,41.68,41.69,41.61,41.62,42335.0,34.0152,34.0234,33.9581,33.9663,42335.0
2019-01-11 12:20:00,41.61,41.66,41.59,41.65,53123.0,33.9581,33.9989,33.9418,33.9907,53123.0
2019-01-11 12:25:00,41.65,41.69,41.62,41.62,48122.0,33.9907,34.0234,33.9663,33.9663,48122.0
2019-01-11 12:30:00,41.62,41.71,41.6,41.7,62821.0,33.9663,34.0397,33.9499,34.0316,62821.0
2019-01-11 12:35:00,41.7,41.79,41.68,41.77,67599.0,34.0316,34.105,34.0152,34.0887,67599.0
2019-01-11 12:40:00,41.78,41.87,41.78,41.79,81142.0,34.0968,34.1703,34.0968,34.105,81142.0
2019-01-11 12:45:00,41.79,41.79,41.73,41.76,125458.0,34.105,34.105,34.056,34.0805,125458.0
2019-01-11 12:50:00,41.76,41.83,41.75,41.8,55965.0,34.0805,34.1376,34.0724,34.1132,55965.0
2019-01-11 12:55:00,41.8,41.82,41.72,41.72,99288.0,34.1132,34.1295,34.0479,34.0479,99288.0
2019-01-11 13:00:00,41.72,41.74,41.62,41.64,67542.0,34.0479,34.0642,33.9663,33.9826,67542.0
2019-01-11 13:05:00,41.65,41.69,41.64,41.67,56299.0,33.9907,34.0234,33.9826,34.0071,56299.0
2019-01-11 13:10:00,41.68,41.7,41.61,41.62,37376.0,34.0152,34.0316,33.9581,33.9663,37376.0
2019-01-11 13:15:00,41.63,41.66,41.61,41.64,33282.0,33.9744,33.9989,33.9581,33.9826,33282.0
2019-01-11 13:20:00,41.64,41.66,41.62,41.63,71323.0,33.9826,33.9989,33.9663,33.9744,71323.0
2019-01-11 13:25:00,41.62,41.67,41.6,41.66,67141.0,33.9663,34.0071,33.9499,33.9989,67141.0
2019-01-11 13:30:00,41.66,41.68,41.6,41.61,59921.0,33.9989,34.0152,33.9499,33.9581,59921.0
2019-01-11 13:35:00,41.6,41.64,41.58,41.61,46736.0,33.9499,33.9826,33.9336,33.9581,46736.0
2019-01-11 13:40:00,41.62,41.65,41.59,41.62,69799.0,33.9663,33.9907,33.9418,33.9663,69799.0
2019-01-11 13:45:00,41.63,41.64,41.58,41.58,35689.0,33.9744,33.9826,33.9336,33.9336,35689.0
2019-01-11 13:50:00,41.59,41.62,41.58,41.61,74687.0,33.9418,33.9663,33.9336,33.9581,74687.0
2019-01-11 13:55:00,41.61,41.65,41.61,41.64,47019.0,33.9581,33.9907,33.9581,33.9826,47019.0
2019-01-11 14:00:00,41.64,41.72,41.62,41.68,74018.0,33.9826,34.0479,33.9663,34.0152,74018.0
2019-01-11 14:05:00,41.68,41.72,41.66,41.71,43723.0,34.0152,34.0479,33.9989,34.0397,43723.0
2019-01-11 14:10:00,41.71,41.75,41.7,41.73,66178.0,34.0397,34.0724,34.0316,34.056,66178.0
2019-01-11 14:15:00,41.72,41.73,41.65,41.68,36876.0,34.0479,34.056,33.9907,34.0152,36876.0
2019-01-11 14:20:00,41.68,41.68,41.64,41.64,37417.0,34.0152,34.0152,33.9826,33.9826,37417.0
2019-01-11 14:25:00,41.64,41.67,41.61,41.66,37748.0,33.9826,34.0071,33.9581,33.9989,37748.0
2019-01-11 14:30:00,41.66,41.67,41.57,41.61,38627.0,33.9989,34.0071,33.9255,33.9581,38627.0
2019-01-11 14:35:00,41.62,41.66,41.6,41.66,49933.0,33.9663,33.9989,33.9499,33.9989,49933.0
2019-01-11 14:40:00,41.65,41.7,41.65,41.7,63413.0,33.9907,34.0316,33.9907,34.0316,63413.0
2019-01-11 14:45:00,41.7,41.71,41.65,41.7,103395.0,34.0316,34.0397,33.9907,34.0316,103395.0
2019-01-11 14:50:00,41.71,41.72,41.66,41.66,83620.0,34.0397,34.0479,33.9989,33.9989,83620.0
2019-01-11 14:55:00,41.66,41.67,41.59,41.61,53169.0,33.9989,34.0071,33.9418,33.9581,53169.0
2019-01-11 15:00:00,41.61,41.62,41.56,41.58,43558.0,33.9581,33.9663,33.9173,33.9336,43558.0
2019-01-11 15:05:00,41.58,41.65,41.58,41.64,66005.0,33.9336,33.9907,33.9336,33.9826,66005.0
2019-01-11 15:10:00,41.64,41.66,41.62,41.63,34819.0,33.9826,33.9989,33.9663,33.9744,34819.0
2019-01-11 15:15:00,41.62,41.63,41.57,41.61,39544.0,33.9663,33.9744,33.9255,33.9581,39544.0
2019-01-11 15:20:00,41.61,41.63,41.6,41.61,46941.0,33.9581,33.9744,33.9499,33.9581,46941.0
2019-01-11 15:25:00,41.62,41.62,41.57,41.59,58671.0,33.9663,33.9663,33.9255,33.9418,58671.0
2019-01-11 15:30:00,41.59,41.65,41.58,41.64,97336.0,33.9418,33.9907,33.9336,33.9826,97336.0
2019-01-11 15:35:00,41.64,41.72,41.64,41.68,112254.0,33.9826,34.0479,33.9826,34.0152,112254.0
2019-01-11 15:40:00,41.68,41.71,41.67,41.68,89432.0,34.0152,34.0397,34.0071,34.0152,89432.0
2019-01-11 15:45:00,41.69,41.71,41.68,41.69,140830.0,34.0234,34.0397,34.0152,34.0234,140830.0
2019-01-11 15:50:00,41.68,41.71,41.65,41.66,144838.0,34.0152,34.0397,33.9907,33.9989,144838.0
2019-01-11 15:55:00,41.67,41.75,41.66,41.72,492802.0,34.0071,34.0724,33.9989,34.0479,492802.0
2019-01-14 09:30:00,41.31,41.44,41.12,41.44,225791.0,33.7133,33.8194,33.5582,33.8194,225791.0
2019-01-14 09:35:00,41.45,41.79,41.42,41.69,187976.0,33.8275,34.105,33.803,34.0234,187976.0
2019-01-14 09:40:00,41.69,41.78,41.61,41.63,114768.0,34.0234,34.0968,33.9581,33.9744,114768.0
2019-01-14 09:45:00,41.65,41.73,41.6,41.67,86765.0,33.9907,34.056,33.9499,34.0071,86765.0
2019-01-14 09:50:00,41.66,41.92,41.66,41.85,80834.0,33.9989,34.2111,33.9989,34.154,80834.0
2019-01-14 09:55:00,41.86,41.88,41.7,41.78,103623.0,34.1621,34.1785,34.0316,34.0968,103623.0
2019-01-14 10:00:00,41.8,41.99,41.79,41.97,118791.0,34.1132,34.2682,34.105,34.2519,118791.0
2019-01-14 10:05:00,41.97,42.13,41.96,42.12,180949.0,34.2519,34.3825,34.2437,34.3743,180949.0
2019-01-14 10:10:00,42.11,42.25,42.11,42.25,176534.0,34.3662,34.4804,34.3662,34.4804,176534.0
2019-01-14 10:15:00,42.24,42.25,42.11,42.17,154893.0,34.4722,34.4804,34.3662,34.4151,154893.0
2019-01-14 10:20:00,42.18,42.21,42.03,42.06,107415.0,34.4233,34.4478,34.3009,34.3253,107415.0
2019-01-14 10:25:00,42.06,42.06,41.95,42.05,188162.0,34.3253,34.3253,34.2356,34.3172,188162.0
2019-01-14 10:30:00,42.05,42.1,41.97,41.99,81755.0,34.3172,34.358,34.2519,34.2682,81755.0
2019-01-14 10:35:00,41.99,42.05,41.98,42.0,67236.0,34.2682,34.3172,34.2601,34.2764,67236.0
2019-01-14 10:40:00,42.0,42.0,41.91,42.0,96347.0,34.2764,34.2764,34.2029,34.2764,96347.0
2019-01-14 10:45:00,42.01,42.03,41.86,41.88,78072.0,34.2845,34.3009,34.1621,34.1785,78072.0
2019-01-14 10:50:00,41.89,41.93,41.87,41.92,56627.0,34.1866,34.2193,34.1703,34.2111,56627.0
2019-01-14 10:55:00,41.93,42.02,41.9,41.96,79224.0,34.2193,34.2927,34.1948,34.2437,79224.0
2019-01-14 11:00:00,41.94,41.96,41.84,41.89,67569.0,34.2274,34.2437,34.1458,34.1866,67569.0
2019-01-14 11:05:00,41.9,41.9,41.75,41.77,133556.0,34.1948,34.1948,34.0724,34.0887,133556.0
2019-01-14 11:10:00,41.77,41.83,41.75,41.81,95726.0,34.0887,34.1376,34.0724,34.1213,95726.0
2019-01-14 11:15:00,41.8,41.87,41.61,41.65,218303.0,34.1132,34.1703,33.9581,33.9907,218303.0
2019-01-14 11:20:00,41.65,41.77,41.63,41.77,149626.0,33.9907,34.0887,33.9744,34.0887,149626.0
2019-01-14 11:25:00,41.76,41.88,41.74,41.88,96192.0,34.0805,34.1785,34.0642,34.1785,96192.0
2019-01-14 11:30:00,41.88,41.97,41.86,41.96,61808.0,34.1785,34.2519,34.1621,34.2437,61808.0
2019-01-14 11:35:00,41.96,42.03,41.94,42.01,110428.0,34.2437,34.3009,34.2274,34.2845,110428.0
2019-01-14 11:40:00,42.02,42.12,42.01,42.1,105083.0,34.2927,34.3743,34.2845,34.358,105083.0
2019-01-14 11:45:00,42.1,42.12,42.07,42.12,54065.0,34.358,34.3743,34.3335,34.3743,54065.0
2019-01-14 11:50:00,42.12,42.14,42.04,42.07,169965.0,34.3743,34.3906,34.309,34.3335,169965.0
2019-01-14 11:55:00,42.08,42.12,42.07,42.1,78052.0,34.3417,34.3743,34.3335,34.358,78052.0
2019-01-14 12:00:00,42.09,42.16,42.09,42.16,47843.0,34.3498,34.407,34.3498,34.407,47843.0
2019-01-14 12:05:00,42.15,42.18,42.13,42.18,58343.0,34.3988,34.4233,34.3825,34.4233,58343.0
2019-01-14 12:10:00,42.18,42.29,42.17,42.29,160378.0,34.4233,34.5131,34.4151,34.5131,160378.0
2019-01-14 12:15:00,42.28,42.39,42.28,42.36,148216.0,34.5049,34.5947,34.5049,34.5702,148216.0
2019-01-14 12:20:00,42.36,42.39,42.35,42.39,89987.0,34.5702,34.5947,34.562,34.5947,89987.0
2019-01-14 12:25:00,42.39,42.48,42.36,42.48,232463.0,34.5947,34.6681,34.5702,34.6681,232463.0
2019-01-14 12:30:00,42.48,42.52,42.43,42.44,210365.0,34.6681,34.7008,34.6273,34.6355,210365.0
2019-01-14 12:35:00,42.43,42.53,42.42,42.52,227253.0,34.6273,34.7089,34.6191,34.7008,227253.0
2019-01-14 12:40:00,42.53,42.57,42.51,42.56,146956.0,34.7089,34.7416,34.6926,34.7334,146956.0
2019-01-14 12:45:00,42.56,42.57,42.5,42.51,96622.0,34.7334,34.7416,34.6844,34.6926,96622.0
2019-01-14 12:50:00,42.51,42.58,42.5,42.57,177117.0,34.6926,34.7497,34.6844,34.7416,177117.0
2019-01-14 12:55:00,42.57,42.64,42.57,42.59,117414.0,34.7416,34.7987,34.7416,34.7579,117414.0
2019-01-14 13:00:00,42.59,42.61,42.54,42.58,171295.0,34.7579,34.7742,34.7171,34.7497,171295.0
2019-01-14 13:05:00,42.57,42.58,42.51,42.58,73466.0,34.7416,34.7497,34.6926,34.7497,73466.0
2019-01-14 13:10:00,42.58,42.69,42.57,42.68,144918.0,34.7497,34.8395,34.7416,34.8313,144918.0
2019-01-14 13:15:00,42.69,42.79,42.65,42.77,276495.0,34.8395,34.9211,34.8069,34.9048,276495.0
2019-01-14 13:20:00,42.78,42.79,42.66,42.68,162203.0,34.9129,34.9211,34.815,34.8313,162203.0
2019-01-14 13:25:00,42.68,42.68,42.61,42.65,210752.0,34.8313,34.8313,34.7742,34.8069,210752.0
2019-01-14 13:30:00,42.64,42.65,42.56,42.56,53792.0,34.7987,34.8069,34.7334,34.7334,53792.0
2019-01-14 13:35:00,42.56,42.58,42.53,42.55,75710.0,34.7334,34.7497,34.7089,34.7252,75710.0
2019-01-14 13:40:00,42.55,42.6,42.54,42.59,119808.0,34.7252,34.766,34.7171,34.7579,119808.0
2019-01-14 13:45:00,42.59,42.59,42.52,42.53,65974.0,34.7579,34.7579,34.7008,34.7089,65974.0
2019-01-14 13:50:00,42.53,42.54,42.45,42.47,38406.0,34.7089,34.7171,34.6436,34.66,38406.0
2019-01-14 13:55:00,42.48,42.49,42.45,42.47,46045.0,34.6681,34.6763,34.6436,34.66,46045.0
2019-01-14 14:00:00,42.47,42.53,42.43,42.52,55223.0,34.66,34.7089,34.6273,34.7008,55223.0
2019-01-14 14:05:00,42.52,42.54,42.45,42.45,90823.0,34.7008,34.7171,34.6436,34.6436,90823.0
2019-01-14 14:10:00,42.46,42.48,42.42,42.48,87072.0,34.6518,34.6681,34.6191,34.6681,87072.0
2019-01-14 14:15:00,42.48,42.49,42.41,42.45,190511.0,34.6681,34.6763,34.611,34.6436,190511.0
2019-01-14 14:20:00,42.45,42.49,42.42,42.46,68833.0,34.6436,34.6763,34.6191,34.6518,68833.0
2019-01-14 14:25:00,42.46,42.49,42.42,42.49,55504.0,34.6518,34.6763,34.6191,34.6763,55504.0
2019-01-14 14:30:00,42.48,42.5,42.46,42.5,91302.0,34.6681,34.6844,34.6518,34.6844,91302.0
2019-01-14 14:35:00,42.5,42.53,42.49,42.53,71488.0,34.6844,34.7089,34.6763,34.7089,71488.0
2019-01-14 14:40:00,42.52,42.57,42.51,42.57,79924.0,34.7008,34.7416,34.6926,34.7416,79924.0
2019-01-14 14:45:00,42.57,42.63,42.56,42.61,135028.0,34.7416,34.7905,34.7334,34.7742,135028.0
2019-01-14 14:50:00,42.62,42.64,42.59,42.63,131487.0,34.7824,34.7987,34.7579,34.7905,131487.0
2019-01-14 14:55:00,42.63,42.66,42.62,42.65,93939.0,34.7905,34.815,34.7824,34.8069,93939.0
2019-01-14 15:00:00,42.65,42.67,42.64,42.66,169887.0,34.8069,34.8232,34.7987,34.815,169887.0
2019-01-14 15:05:00,42.66,42.68,42.64,42.68,103024.0,34.815,34.8313,34.7987,34.8313,103024.0
2019-01-14 15:10:00,42.68,42.69,42.58,42.58,127603.0,34.8313,34.8395,34.7497,34.7497,127603.0
2019-01-14 15:15:00,42.58,42.6,42.54,42.55,83298.0,34.7497,34.766,34.7171,34.7252,83298.0
2019-01-14 15:20:00,42.55,42.57,42.48,42.55,121738.0,34.7252,34.7416,34.6681,34.7252,121738.0
2019-01-14 15:25:00,42.55,42.55,42.48,42.48,76099.0,34.7252,34.7252,34.6681,34.6681,76099.0
2019-01-14 15:30:00,42.5,42.63,42.48,42.58,231779.0,34.6844,34.7905,34.6681,34.7497,231779.0
2019-01-14 15:35:00,42.59,42.59,42.54,42.55,104939.0,34.7579,34.7579,34.7171,34.7252,104939.0
2019-01-14 15:40:00,42.54,42.56,42.46,42.48,157717.0,34.7171,34.7334,34.6518,34.6681,157717.0
2019-01-14 15:45:00,42.48,42.49,42.44,42.47,223866.0,34.6681,34.6763,34.6355,34.66,223866.0
2019-01-14 15:50:00,42.47,42.48,42.42,42.42,208889.0,34.66,34.6681,34.6191,34.6191,208889.0
2019-01-14 15:55:00,42.42,42.53,42.42,42.47,586322.0,34.6191,34.7089,34.6191,34.66,586322.0
2019-01-15 09:30:00,42.21,42.34,42.1,42.13,212859.0,34.4478,34.5539,34.358,34.3825,212859.0
2019-01-15 09:35:00,42.14,42.37,42.06,42.23,123018.0,34.3906,34.5783,34.3253,34.4641,123018.0
2019-01-15 09:40:00,42.24,42.39,42.18,42.38,145779.0,34.4722,34.5947,34.4233,34.5865,145779.0
2019-01-15 09:45:00,42.36,42.37,42.16,42.18,129124.0,34.5702,34.5783,34.407,34.4233,129124.0
2019-01-15 09:50:00,42.18,42.28,42.09,42.27,128097.0,34.4233,34.5049,34.3498,34.4967,128097.0
2019-01-15 09:55:00,42.27,42.28,42.08,42.11,85056.0,34.4967,34.5049,34.3417,34.3662,85056.0
2019-01-15 10:00:00,42.13,42.52,42.13,42.49,116232.0,34.3825,34.7008,34.3825,34.6763,116232.0
2019-01-15 10:05:00,42.48,42.51,42.38,42.38,108129.0,34.6681,34.6926,34.5865,34.5865,108129.0
2019-01-15 10:10:00,42.38,42.4,42.25,42.32,189043.0,34.5865,34.6028,34.4804,34.5375,189043.0
2019-01-15 10:15:00,42.32,42.32,42.08,42.09,123295.0,34.5375,34.5375,34.3417,34.3498,123295.0
2019-01-15 10:20:00,42.09,42.13,42.03,42.12,80715.0,34.3498,34.3825,34.3009,34.3743,80715.0
2019-01-15 10:25:00,42.12,42.21,42.06,42.2,107056.0,34.3743,34.4478,34.3253,34.4396,107056.0
2019-01-15 10:30:00,42.2,42.31,42.2,42.31,119080.0,34.4396,34.5294,34.4396,34.5294,119080.0
2019-01-15 10:35:00,42.32,42.4,42.28,42.35,57206.0,34.5375,34.6028,34.5049,34.562,57206.0
2019-01-15 10:40:00,42.35,42.47,42.34,42.43,128550.0,34.562,34.66,34.5539,34.6273,128550.0
2019-01-15 10:45:00,42.42,42.45,42.3,42.41,98510.0,34.6191,34.6436,34.5212,34.611,98510.0
2019-01-15 10:50:00,42.42,42.45,42.38,42.43,54556.0,34.6191,34.6436,34.5865,34.6273,54556.0
2019-01-15 10:55:00,42.44,42.53,42.36,42.52,98145.0,34.6355,34.7089,34.5702,34.7008,98145.0
2019-01-15 11:00:00,42.52,42.58,42.49,42.56,98850.0,34.7008,34.7497,34.6763,34.7334,98850.0
2019-01-15 11:05:00,42.58,42.58,42.48,42.53,110155.0,34.7497,34.7497,34.6681,34.7089,110155.0
2019-01-15 11:10:00,42.52,42.55,42.44,42.48,96420.0,34.7008,34.7252,34.6355,34.6681,96420.0
2019-01-15 11:15:00,42.48,42.56,42.45,42.5,37348.0,34.6681,34.7334,34.6436,34.6844,37348.0
2019-01-15 11:20:00,42.51,42.51,42.34,42.37,137626.0,34.6926,34.6926,34.5539,34.5783,137626.0
2019-01-15 11:25:00,42.36,42.4,42.31,42.34,62142.0,34.5702,34.6028,34.5294,34.5539,62142.0
2019-01-15 11:30:00,42.34,42.39,42.3,42.37,79208.0,34.5539,34.5947,34.5212,34.5783,79208.0
2019-01-15 11:35:00,42.38,42.42,42.37,42.4,88959.0,34.5865,34.6191,34.5783,34.6028,88959.0
2019-01-15 11:40:00,42.4,42.53,42.38,42.52,143124.0,34.6028,34.7089,34.5865,34.7008,143124.0
2019-01-15 11:45:00,42.51,42.7,42.51,42.66,410677.0,34.6926,34.8477,34.6926,34.815,410677.0
2019-01-15 11:50:00,42.66,42.78,42.66,42.78,149623.0,34.815,34.9129,34.815,34.9129,149623.0
2019-01-15 11:55:00,42.78,42.9,42.76,42.86,497776.0,34.9129,35.0109,34.8966,34.9782,497776.0
2019-01-15 12:00:00,42.87,42.95,42.84,42.92,125350.0,34.9864,35.0517,34.9619,35.0272,125350.0
2019-01-15 12:05:00,42.91,42.99,42.88,42.91,278601.0,35.019,35.0843,34.9946,35.019,278601.0
2019-01-15 12:10:00,42.92,42.95,42.87,42.91,119160.0,35.0272,35.0517,34.9864,35.019,119160.0
2019-01-15 12:15:00,42.91,42.98,42.88,42.89,314154.0,35.019,35.0762,34.9946,35.0027,314154.0
2019-01-15 12:20:00,42.9,42.95,42.85,42.88,86315.0,35.0109,35.0517,34.9701,34.9946,86315.0
2019-01-15 12:25:00,42.88,42.95,42.88,42.91,146450.0,34.9946,35.0517,34.9946,35.019,146450.0
2019-01-15 12:30:00,42.91,42.94,42.82,42.83,149425.0,35.019,35.0435,34.9456,34.9538,149425.0
2019-01-15 12:35:00,42.83,42.92,42.8,42.89,104137.0,34.9538,35.0272,34.9293,35.0027,104137.0
2019-01-15 12:40:00,42.9,42.94,42.79,42.79,48598.0,35.0109,35.0435,34.9211,34.9211,48598.0
2019-01-15 12:45:00,42.8,42.83,42.75,42.76,59211.0,34.9293,34.9538,34.8885,34.8966,59211.0
2019-01-15 12:50:00,42.76,42.77,42.68,42.71,60507.0,34.8966,34.9048,34.8313,34.8558,60507.0
2019-01-15 12:55:00,42.72,42.78,42.68,42.77,301725.0,34.864,34.9129,34.8313,34.9048,301725.0
2019-01-15 13:00:00,42.77,42.88,42.73,42.86,175266.0,34.9048,34.9946,34.8721,34.9782,175266.0
2019-01-15 13:05:00,42.87,42.92,42.84,42.86,189527.0,34.9864,35.0272,34.9619,34.9782,189527.0
2019-01-15 13:10:00,42.86,42.86,42.77,42.77,105236.0,34.9782,34.9782,34.9048,34.9048,105236.0
2019-01-15 13:15:00,42.78,42.79,42.72,42.79,69929.0,34.9129,34.9211,34.864,34.9211,69929.0
2019-01-15 13:20:00,42.78,42.83,42.78,42.8,85995.0,34.9129,34.9538,34.9129,34.9293,85995.0
2019-01-15 13:25:00,42.8,42.81,42.75,42.77,86676.0,34.9293,34.9374,34.8885,34.9048,86676.0
2019-01-15 13:30:00,42.77,42.79,42.74,42.77,104833.0,34.9048,34.9211,34.8803,34.9048,104833.0
2019-01-15 13:35:00,42.77,42.83,42.77,42.77,78548.0,34.9048,34.9538,34.9048,34.9048,78548.0
2019-01-15 13:40:00,42.78,42.8,42.75,42.77,63591.0,34.9129,34.9293,34.8885,34.9048,63591.0
2019-01-15 13:45:00,42.78,42.79,42.63,42.68,83694.0,34.9129,34.9211,34.7905,34.8313,83694.0
2019-01-15 13:50:00,42.68,42.71,42.63,42.64,55111.0,34.8313,34.8558,34.7905,34.7987,55111.0
2019-01-15 13:55:00,42.64,42.64,42.59,42.59,49783.0,34.7987,34.7987,34.7579,34.7579,49783.0
2019-01-15 14:00:00,42.59,42.7,42.57,42.58,50993.0,34.7579,34.8477,34.7416,34.7497,50993.0
2019-01-15 14:05:00,42.58,42.67,42.56,42.66,66557.0,34.7497,34.8232,34.7334,34.815,66557.0
2019-01-15 14:10:00,42.66,42.68,42.62,42.64,56921.0,34.815,34.8313,34.7824,34.7987,56921.0
2019-01-15 14:15:00,42.64,42.64,42.55,42.61,53537.0,34.7987,34.7987,34.7252,34.7742,53537.0
2019-01-15 14:20:00,42.61,42.62,42.53,42.57,145575.0,34.7742,34.7824,34.7089,34.7416,145575.0
2019-01-15 14:25:00,42.56,42.57,42.42,42.43,110916.0,34.7334,34.7416,34.6191,34.6273,110916.0
2019-01-15 14:30:00,42.42,42.51,42.38,42.5,118195.0,34.6191,34.6926,34.5865,34.6844,118195.0
2019-01-15 14:35:00,42.5,42.5,42.37,42.46,66909.0,34.6844,34.6844,34.5783,34.6518,66909.0
2019-01-15 14:40:00,42.46,42.63,42.45,42.57,118772.0,34.6518,34.7905,34.6436,34.7416,118772.0
2019-01-15 14:45:00,42.55,42.58,42.52,42.54,57596.0,34.7252,34.7497,34.7008,34.7171,57596.0
2019-01-15 14:50:00,42.54,42.64,42.53,42.62,49924.0,34.7171,34.7987,34.7089,34.7824,49924.0
2019-01-15 14:55:00,42.62,42.67,42.57,42.64,105653.0,34.7824,34.8232,34.7416,34.7987,105653.0
2019-01-15 15:00:00,42.64,42.69,42.63,42.67,189098.0,34.7987,34.8395,34.7905,34.8232,189098.0
2019-01-15 15:05:00,42.68,42.77,42.63,42.75,86000.0,34.8313,34.9048,34.7905,34.8885,86000.0
2019-01-15 15:10:00,42.75,42.79,42.71,42.77,188627.0,34.8885,34.9211,34.8558,34.9048,188627.0
2019-01-15 15:15:00,42.77,42.77,42.69,42.71,93817.0,34.9048,34.9048,34.8395,34.8558,93817.0
2019-01-15 15:20:00,42.71,42.72,42.67,42.7,63536.0,34.8558,34.864,34.8232,34.8477,63536.0
2019-01-15 15:25:00,42.7,42.78,42.69,42.77,84957.0,34.8477,34.9129,34.8395,34.9048,84957.0
2019-01-15 15:30:00,42.77,42.82,42.75,42.81,100849.0,34.9048,34.9456,34.8885,34.9374,100849.0
2019-01-15 15:35:00,42.81,42.82,42.76,42.8,111908.0,34.9374,34.9456,34.8966,34.9293,111908.0
2019-01-15 15:40:00,42.8,42.83,42.76,42.82,163702.0,34.9293,34.9538,34.8966,34.9456,163702.0
2019-01-15 15:45:00,42.82,42.88,42.81,42.84,221537.0,34.9456,34.9946,34.9374,34.9619,221537.0
2019-01-15 15:50:00,42.84,42.86,42.83,42.85,247621.0,34.9619,34.9782,34.9538,34.9701,247621.0
2019-01-15 15:55:00,42.85,42.91,42.81,42.89,551797.0,34.9701,35.019,34.9374,35.0027,551797.0
2019-01-16 09:30:00,44.0,44.0,43.67,43.84,517735.0,35.9086,35.9086,35.6393,35.778,517735.0
2019-01-16 09:35:00,43.84,43.99,43.74,43.92,327820.0,35.778,35.9004,35.6964,35.8433,327820.0
2019-01-16 09:40:00,43.92,43.96,43.71,43.83,423927.0,35.8433,35.8759,35.6719,35.7699,423927.0
2019-01-16 09:45:00,43.82,44.02,43.8,43.94,312127.0,35.7617,35.9249,35.7454,35.8596,312127.0
2019-01-16 09:50:00,43.94,43.95,43.74,43.79,252980.0,35.8596,35.8678,35.6964,35.7372,252980.0
2019-01-16 09:55:00,43.79,44.15,43.78,44.06,903915.0,35.7372,36.031,35.729,35.9576,903915.0
2019-01-16 10:00:00,44.07,44.18,44.01,44.17,485017.0,35.9657,36.0555,35.9168,36.0473,485017.0
2019-01-16 10:05:00,44.17,44.35,44.16,44.32,765882.0,36.0473,36.1942,36.0392,36.1697,765882.0
2019-01-16 10:10:00,44.33,44.38,44.26,44.32,416633.0,36.1779,36.2187,36.1208,36.1697,416633.0
2019-01-16 10:15:00,44.32,44.67,44.31,44.61,655768.0,36.1697,36.4554,36.1616,36.4064,655768.0
2019-01-16 10:20:00,44.61,44.62,44.25,44.25,746933.0,36.4064,36.4146,36.1126,36.1126,746933.0
2019-01-16 10:25:00,44.25,44.43,44.22,44.38,358048.0,36.1126,36.2595,36.0881,36.2187,358048.0
2019-01-16 10:30:00,44.37,44.37,44.06,44.07,395678.0,36.2106,36.2106,35.9576,35.9657,395678.0
2019-01-16 10:35:00,44.06,44.11,44.02,44.07,263135.0,35.9576,35.9984,35.9249,35.9657,263135.0
2019-01-16 10:40:00,44.07,44.07,43.92,43.96,440421.0,35.9657,35.9657,35.8433,35.8759,440421.0
2019-01-16 10:45:00,43.96,44.12,43.93,44.02,366102.0,35.8759,36.0065,35.8515,35.9249,366102.0
2019-01-16 10:50:00,44.02,44.13,44.01,44.04,364978.0,35.9249,36.0147,35.9168,35.9412,364978.0
2019-01-16 10:55:00,44.05,44.09,44.0,44.08,349942.0,35.9494,35.982,35.9086,35.9739,349942.0
2019-01-16 11:00:00,44.08,44.21,44.03,44.04,465937.0,35.9739,36.08,35.9331,35.9412,465937.0
2019-01-16 11:05:00,44.04,44.3,43.98,44.25,363407.0,35.9412,36.1534,35.8923,36.1126,363407.0
2019-01-16 11:10:00,44.26,44.32,44.12,44.23,215786.0,36.1208,36.1697,36.0065,36.0963,215786.0
2019-01-16 11:15:00,44.24,44.32,44.16,44.23,186717.0,36.1045,36.1697,36.0392,36.0963,186717.0
2019-01-16 11:20:00,44.23,44.35,44.2,44.3,338240.0,36.0963,36.1942,36.0718,36.1534,338240.0
2019-01-16 11:25:00,44.3,44.52,44.25,44.5,387308.0,36.1534,36.333,36.1126,36.3166,387308.0
2019-01-16 11:30:00,44.5,44.55,44.33,44.39,311677.0,36.3166,36.3574,36.1779,36.2269,311677.0
2019-01-16 11:35:00,44.4,44.61,44.39,44.55,423407.0,36.235,36.4064,36.2269,36.3574,423407.0
2019-01-16 11:40:00,44.56,44.71,44.52,44.69,335512.0,36.3656,36.488,36.333,36.4717,335512.0
2019-01-16 11:45:00,44.69,44.69,44.51,44.55,220872.0,36.4717,36.4717,36.3248,36.3574,220872.0
2019-01-16 11:50:00,44.55,44.68,44.54,44.62,195840.0,36.3574,36.4635,36.3493,36.4146,195840.0
2019-01-16 11:55:00,44.62,44.67,44.57,44.64,170262.0,36.4146,36.4554,36.3738,36.4309,170262.0
2019-01-16 12:00:00,44.65,44.7,44.59,44.63,307953.0,36.4391,36.4799,36.3901,36.4227,307953.0
2019-01-16 12:05:00,44.64,44.7,44.62,44.69,281821.0,36.4309,36.4799,36.4146,36.4717,281821.0
2019-01-16 12:10:00,44.7,44.75,44.62,44.68,214168.0,36.4799,36.5207,36.4146,36.4635,214168.0
2019-01-16 12:15:00,44.68,44.71,44.5,44.69,318987.0,36.4635,36.488,36.3166,36.4717,318987.0
2019-01-16 12:20:00,44.69,44.76,44.63,44.64,141269.0,36.4717,36.5288,36.4227,36.4309,141269.0
2019-01-16 12:25:00,44.64,44.82,44.59,44.82,376266.0,36.4309,36.5778,36.3901,36.5778,376266.0
2019-01-16 12:30:00,44.82,44.84,44.69,44.76,356767.0,36.5778,36.5941,36.4717,36.5288,356767.0
2019-01-16 12:35:00,44.76,44.77,44.6,44.63,167283.0,36.5288,36.537,36.3983,36.4227,167283.0
2019-01-16 12:40:00,44.63,44.74,44.62,44.73,246274.0,36.4227,36.5125,36.4146,36.5043,246274.0
2019-01-16 12:45:00,44.73,44.97,44.68,44.84,570178.0,36.5043,36.7002,36.4635,36.5941,570178.0
2019-01-16 12:50:00,44.85,44.86,44.78,44.84,168056.0,36.6023,36.6104,36.5452,36.5941,168056.0
2019-01-16 12:55:00,44.84,44.92,44.77,44.78,158375.0,36.5941,36.6594,36.537,36.5452,158375.0
2019-01-16 13:00:00,44.77,44.86,44.75,44.83,240132.0,36.537,36.6104,36.5207,36.586,240132.0
2019-01-16 13:05:00,44.83,44.83,44.69,44.81,110703.0,36.586,36.586,36.4717,36.5696,110703.0
2019-01-16 13:10:00,44.81,44.83,44.76,44.81,131649.0,36.5696,36.586,36.5288,36.5696,131649.0
2019-01-16 13:15:00,44.8,44.9,44.78,44.9,327432.0,36.5615,36.6431,36.5452,36.6431,327432.0
2019-01-16 13:20:00,44.9,44.98,44.89,44.97,267004.0,36.6431,36.7084,36.6349,36.7002,267004.0
2019-01-16 13:25:00,44.97,45.11,44.97,45.0,618225.0,36.7002,36.8145,36.7002,36.7247,618225.0
2019-01-16 13:30:00,45.0,45.0,44.91,44.91,300311.0,36.7247,36.7247,36.6512,36.6512,300311.0
2019-01-16 13:35:00,44.91,44.95,44.86,44.92,133413.0,36.6512,36.6839,36.6104,36.6594,133413.0
2019-01-16 13:40:00,44.91,44.92,44.78,44.81,149934.0,36.6512,36.6594,36.5452,36.5696,149934.0
2019-01-16 13:45:00,44.8,44.86,44.74,44.86,184874.0,36.5615,36.6104,36.5125,36.6104,184874.0
2019-01-16 13:50:00,44.86,44.89,44.76,44.77,240059.0,36.6104,36.6349,36.5288,36.537,240059.0
2019-01-16 13:55:00,44.77,44.82,44.75,44.79,151304.0,36.537,36.5778,36.5207,36.5533,151304.0
2019-01-16 14:00:00,44.79,44.92,44.77,44.9,176198.0,36.5533,36.6594,36.537,36.6431,176198.0
2019-01-16 14:05:00,44.9,44.91,44.8,44.8,132089.0,36.6431,36.6512,36.5615,36.5615,132089.0
2019-01-16 14:10:00,44.8,44.84,44.7,44.71,129007.0,36.5615,36.5941,36.4799,36.488,129007.0
2019-01-16 14:15:00,44.7,44.83,44.7,44.81,164321.0,36.4799,36.586,36.4799,36.5696,164321.0
2019-01-16 14:20:00,44.8,44.82,44.77,44.78,145302.0,36.5615,36.5778,36.537,36.5452,145302.0
2019-01-16 14:25:00,44.78,44.83,44.76,44.82,222611.0,36.5452,36.586,36.5288,36.5778,222611.0
2019-01-16 14:30:00,44.81,44.95,44.81,44.94,274076.0,36.5696,36.6839,36.5696,36.6757,274076.0
2019-01-16 14:35:00,44.94,45.0,44.9,44.91,245132.0,36.6757,36.7247,36.6431,36.6512,245132.0
2019-01-16 14:40:00,44.91,44.97,44.91,44.91,147601.0,36.6512,36.7002,36.6512,36.6512,147601.0
2019-01-16 14:45:00,44.91,44.93,44.88,44.93,129275.0,36.6512,36.6676,36.6268,36.6676,129275.0
2019-01-16 14:50:00,44.93,44.94,44.78,44.8,228273.0,36.6676,36.6757,36.5452,36.5615,228273.0
2019-01-16 14:55:00,44.79,44.91,44.79,44.9,155661.0,36.5533,36.6512,36.5533,36.6431,155661.0
2019-01-16 15:00:00,44.91,44.92,44.82,44.91,153957.0,36.6512,36.6594,36.5778,36.6512,153957.0
2019-01-16 15:05:00,44.9,44.92,44.86,44.91,139099.0,36.6431,36.6594,36.6104,36.6512,139099.0
2019-01-16 15:10:00,44.92,44.94,44.81,44.82,172354.0,36.6594,36.6757,36.5696,36.5778,172354.0
2019-01-16 15:15:00,44.82,45.0,44.79,44.99,259211.0,36.5778,36.7247,36.5533,36.7165,259211.0
2019-01-16 15:20:00,45.0,45.01,44.93,44.96,238202.0,36.7247,36.7329,36.6676,36.6921,238202.0
2019-01-16 15:25:00,44.97,45.03,44.96,45.02,279487.0,36.7002,36.7492,36.6921,36.741,279487.0
2019-01-16 15:30:00,45.02,45.03,44.88,44.91,337895.0,36.741,36.7492,36.6268,36.6512,337895.0
2019-01-16 15:35:00,44.91,45.01,44.89,44.98,391819.0,36.6512,36.7329,36.6349,36.7084,391819.0
2019-01-16 15:40:00,44.98,45.0,44.88,44.9,449860.0,36.7084,36.7247,36.6268,36.6431,449860.0
2019-01-16 15:45:00,44.9,44.9,44.74,44.84,714388.0,36.6431,36.6431,36.5125,36.5941,714388.0
2019-01-16 15:50:00,44.84,44.87,44.72,44.82,725337.0,36.5941,36.6186,36.4962,36.5778,725337.0
2019-01-16 15:55:00,44.82,44.84,44.43,44.49,1910709.0,36.5778,36.5941,36.2595,36.3085,1910709.0
2019-01-17 09:30:00,42.45,42.88,42.18,42.6,1894419.0,34.6436,34.9946,34.4233,34.766,1894419.0
2019-01-17 09:35:00,42.6,42.88,42.3,42.51,1282565.0,34.766,34.9946,34.5212,34.6926,1282565.0
2019-01-17 09:40:00,42.52,42.55,42.03,42.06,1214708.0,34.7008,34.7252,34.3009,34.3253,1214708.0
2019-01-17 09:45:00,42.04,42.2,41.71,42.18,1747244.0,34.309,34.4396,34.0397,34.4233,1747244.0
2019-01-17 09:50:00,42.17,42.31,41.79,42.02,1180377.0,34.4151,34.5294,34.105,34.2927,1180377.0
2019-01-17 09:55:00,42.04,42.16,41.85,41.98,990252.0,34.309,34.407,34.154,34.2601,990252.0
2019-01-17 10:00:00,41.99,42.03,41.61,41.78,905555.0,34.2682,34.3009,33.9581,34.0968,905555.0
2019-01-17 10:05:00,41.78,41.84,41.64,41.78,609259.0,34.0968,34.1458,33.9826,34.0968,609259.0
2019-01-17 10:10:00,41.79,41.8,41.65,41.78,484603.0,34.105,34.1132,33.9907,34.0968,484603.0
2019-01-17 10:15:00,41.77,42.01,41.73,41.76,897297.0,34.0887,34.2845,34.056,34.0805,897297.0
2019-01-17 10:20:00,41.76,41.87,41.7,41.83,444082.0,34.0805,34.1703,34.0316,34.1376,444082.0
2019-01-17 10:25:00,41.82,41.83,41.65,41.77,433193.0,34.1295,34.1376,33.9907,34.0887,433193.0
2019-01-17 10:30:00,41.77,41.92,41.71,41.89,714555.0,34.0887,34.2111,34.0397,34.1866,714555.0
2019-01-17 10:35:00,41.89,42.07,41.89,41.93,669604.0,34.1866,34.3335,34.1866,34.2193,669604.0
2019-01-17 10:40:00,41.93,42.15,41.81,42.06,609473.0,34.2193,34.3988,34.1213,34.3253,609473.0
2019-01-17 10:45:00,42.07,42.1,41.94,42.06,349984.0,34.3335,34.358,34.2274,34.3253,349984.0
2019-01-17 10:50:00,42.04,42.08,41.88,42.07,433654.0,34.309,34.3417,34.1785,34.3335,433654.0
2019-01-17 10:55:00,42.07,42.2,42.05,42.17,664910.0,34.3335,34.4396,34.3172,34.4151,664910.0
2019-01-17 11:00:00,42.17,42.2,42.01,42.1,406257.0,34.4151,34.4396,34.2845,34.358,406257.0
2019-01-17 11:05:00,42.11,42.29,42.09,42.23,485408.0,34.3662,34.5131,34.3498,34.4641,485408.0
2019-01-17 11:10:00,42.23,42.3,42.19,42.25,468173.0,34.4641,34.5212,34.4314,34.4804,468173.0
2019-01-17 11:15:00,42.26,42.26,42.04,42.13,388858.0,34.4886,34.4886,34.309,34.3825,388858.0
2019-01-17 11:20:00,42.13,42.19,42.0,42.04,221229.0,34.3825,34.4314,34.2764,34.309,221229.0
2019-01-17 11:25:00,42.05,42.1,41.9,42.08,393627.0,34.3172,34.358,34.1948,34.3417,393627.0
2019-01-17 11:30:00,42.08,42.28,42.08,42.27,382171.0,34.3417,34.5049,34.3417,34.4967,382171.0
2019-01-17 11:35:00,42.28,42.56,42.27,42.5,808468.0,34.5049,34.7334,34.4967,34.6844,808468.0
2019-01-17 11:40:00,42.49,42.6,42.42,42.56,465499.0,34.6763,34.766,34.6191,34.7334,465499.0
2019-01-17 11:45:00,42.55,42.64,42.5,42.56,512248.0,34.7252,34.7987,34.6844,34.7334,512248.0
2019-01-17 11:50:00,42.56,42.63,42.42,42.43,299626.0,34.7334,34.7905,34.6191,34.6273,299626.0
2019-01-17 11:55:00,42.43,42.5,42.4,42.43,285186.0,34.6273,34.6844,34.6028,34.6273,285186.0
2019-01-17 12:00:00,42.42,42.69,42.4,42.66,579498.0,34.6191,34.8395,34.6028,34.815,579498.0
2019-01-17 12:05:00,42.66,42.69,42.54,42.57,335187.0,34.815,34.8395,34.7171,34.7416,335187.0
2019-01-17 12:10:00,42.58,42.64,42.53,42.61,269057.0,34.7497,34.7987,34.7089,34.7742,269057.0
2019-01-17 12:15:00,42.61,42.7,42.59,42.59,264228.0,34.7742,34.8477,34.7579,34.7579,264228.0
2019-01-17 12:20:00,42.59,42.67,42.56,42.58,258903.0,34.7579,34.8232,34.7334,34.7497,258903.0
2019-01-17 12:25:00,42.58,42.59,42.27,42.37,321171.0,34.7497,34.7579,34.4967,34.5783,321171.0
2019-01-17 12:30:00,42.36,42.43,42.32,42.35,138544.0,34.5702,34.6273,34.5375,34.562,138544.0
2019-01-17 12:35:00,42.36,42.49,42.29,42.49,184932.0,34.5702,34.6763,34.5131,34.6763,184932.0
2019-01-17 12:40:00,42.48,42.58,42.43,42.47,326349.0,34.6681,34.7497,34.6273,34.66,326349.0
2019-01-17 12:45:00,42.47,42.61,42.4,42.43,253521.0,34.66,34.7742,34.6028,34.6273,253521.0
2019-01-17 12:50:00,42.43,42.45,42.32,42.44,146571.0,34.6273,34.6436,34.5375,34.6355,146571.0
2019-01-17 12:55:00,42.43,42.48,42.4,42.47,109246.0,34.6273,34.6681,34.6028,34.66,109246.0
2019-01-17 13:00:00,42.47,42.56,42.45,42.46,191318.0,34.66,34.7334,34.6436,34.6518,191318.0
2019-01-17 13:05:00,42.46,42.55,42.42,42.55,167920.0,34.6518,34.7252,34.6191,34.7252,167920.0
2019-01-17 13:10:00,42.55,42.72,42.54,42.69,427472.0,34.7252,34.864,34.7171,34.8395,427472.0
2019-01-17 13:15:00,42.69,42.78,42.64,42.71,265963.0,34.8395,34.9129,34.7987,34.8558,265963.0
2019-01-17 13:20:00,42.7,42.87,42.69,42.81,509069.0,34.8477,34.9864,34.8395,34.9374,509069.0
2019-01-17 13:25:00,42.81,43.0,42.76,42.86,624482.0,34.9374,35.0925,34.8966,34.9782,624482.0
2019-01-17 13:30:00,42.85,42.88,42.76,42.76,233122.0,34.9701,34.9946,34.8966,34.8966,233122.0
2019-01-17 13:35:00,42.77,42.87,42.75,42.82,177937.0,34.9048,34.9864,34.8885,34.9456,177937.0
2019-01-17 13:40:00,42.82,42.91,42.77,42.89,234070.0,34.9456,35.019,34.9048,35.0027,234070.0
2019-01-17 13:45:00,42.9,42.92,42.84,42.89,274762.0,35.0109,35.0272,34.9619,35.0027,274762.0
2019-01-17 13:50:00,42.88,42.96,42.84,42.96,242815.0,34.9946,35.0598,34.9619,35.0598,242815.0
2019-01-17 13:55:00,42.95,42.96,42.87,42.95,217101.0,35.0517,35.0598,34.9864,35.0517,217101.0
2019-01-17 14:00:00,42.95,43.05,42.93,43.03,320496.0,35.0517,35.1333,35.0354,35.117,320496.0
2019-01-17 14:05:00,43.02,43.04,42.91,42.93,323460.0,35.1088,35.1251,35.019,35.0354,323460.0
2019-01-17 14:10:00,42.93,42.93,42.81,42.85,227779.0,35.0354,35.0354,34.9374,34.9701,227779.0
2019-01-17 14:15:00,42.84,42.89,42.8,42.89,139906.0,34.9619,35.0027,34.9293,35.0027,139906.0
2019-01-17 14:20:00,42.89,42.89,42.71,42.73,323101.0,35.0027,35.0027,34.8558,34.8721,323101.0
2019-01-17 14:25:00,42.73,42.83,42.71,42.79,255112.0,34.8721,34.9538,34.8558,34.9211,255112.0
2019-01-17 14:30:00,42.79,42.84,42.65,42.65,359187.0,34.9211,34.9619,34.8069,34.8069,359187.0
2019-01-17 14:35:00,42.64,42.85,42.62,42.82,352516.0,34.7987,34.9701,34.7824,34.9456,352516.0
2019-01-17 14:40:00,42.81,43.02,42.72,43.01,628003.0,34.9374,35.1088,34.864,35.1006,628003.0
2019-01-17 14:45:00,43.01,43.18,43.0,43.06,433330.0,35.1006,35.2394,35.0925,35.1415,433330.0
2019-01-17 14:50:00,43.07,43.09,42.82,42.94,402853.0,35.1496,35.1659,34.9456,35.0435,402853.0
2019-01-17 14:55:00,42.94,43.0,42.75,42.88,506312.0,35.0435,35.0925,34.8885,34.9946,506312.0
2019-01-17 15:00:00,42.89,42.91,42.74,42.77,354915.0,35.0027,35.019,34.8803,34.9048,354915.0
2019-01-17 15:05:00,42.77,42.91,42.75,42.81,247557.0,34.9048,35.019,34.8885,34.9374,247557.0
2019-01-17 15:10:00,42.82,42.86,42.68,42.71,310624.0,34.9456,34.9782,34.8313,34.8558,310624.0
2019-01-17 15:15:00,42.7,42.73,42.64,42.7,288092.0,34.8477,34.8721,34.7987,34.8477,288092.0
2019-01-17 15:20:00,42.71,42.72,42.56,42.65,472215.0,34.8558,34.864,34.7334,34.8069,472215.0
2019-01-17 15:25:00,42.64,42.71,42.55,42.66,472026.0,34.7987,34.8558,34.7252,34.815,472026.0
2019-01-17 15:30:00,42.66,42.7,42.59,42.63,503926.0,34.815,34.8477,34.7579,34.7905,503926.0
2019-01-17 15:35:00,42.64,42.67,42.58,42.59,512477.0,34.7987,34.8232,34.7497,34.7579,512477.0
2019-01-17 15:40:00,42.59,42.6,42.53,42.58,552956.0,34.7579,34.766,34.7089,34.7497,552956.0
2019-01-17 15:45:00,42.58,42.74,42.55,42.61,924063.0,34.7497,34.8803,34.7252,34.7742,924063.0
2019-01-17 15:50:00,42.61,42.61,42.48,42.52,842700.0,34.7742,34.7742,34.6681,34.7008,842700.0
2019-01-17 15:55:00,42.52,42.59,42.45,42.53,1903157.0,34.7008,34.7579,34.6436,34.7089,1903157.0
2019-01-18 09:30:00,43.02,43.32,42.88,42.99,1603803.0,35.1088,35.3536,34.9946,35.0843,1603803.0
2019-01-18 09:35:00,42.99,43.06,42.68,42.77,426804.0,35.0843,35.1415,34.8313,34.9048,426804.0
2019-01-18 09:40:00,42.77,42.81,42.56,42.74,354361.0,34.9048,34.9374,34.7334,34.8803,354361.0
2019-01-18 09:45:00,42.75,42.94,42.66,42.92,414416.0,34.8885,35.0435,34.815,35.0272,414416.0
2019-01-18 09:50:00,42.92,42.97,42.81,42.88,219368.0,35.0272,35.068,34.9374,34.9946,219368.0
2019-01-18 09:55:00,42.88,43.07,42.83,43.06,318315.0,34.9946,35.1496,34.9538,35.1415,318315.0
2019-01-18 10:00:00,43.06,43.12,42.96,43.12,369928.0,35.1415,35.1904,35.0598,35.1904,369928.0
2019-01-18 10:05:00,43.11,43.14,42.99,43.09,263504.0,35.1823,35.2067,35.0843,35.1659,263504.0
2019-01-18 10:10:00,43.09,43.17,43.07,43.16,162025.0,35.1659,35.2312,35.1496,35.2231,162025.0
2019-01-18 10:15:00,43.16,43.28,43.14,43.21,378488.0,35.2231,35.321,35.2067,35.2639,378488.0
2019-01-18 10:20:00,43.21,43.28,43.17,43.19,247188.0,35.2639,35.321,35.2312,35.2475,247188.0
2019-01-18 10:25:00,43.2,43.2,43.04,43.06,174246.0,35.2557,35.2557,35.1251,35.1415,174246.0
2019-01-18 10:30:00,43.05,43.15,43.03,43.14,158555.0,35.1333,35.2149,35.117,35.2067,158555.0
2019-01-18 10:35:00,43.13,43.15,43.03,43.08,147705.0,35.1986,35.2149,35.117,35.1578,147705.0
2019-01-18 10:40:00,43.07,43.17,43.02,43.12,263397.0,35.1496,35.2312,35.1088,35.1904,263397.0
2019-01-18 10:45:00,43.13,43.19,43.03,43.04,236517.0,35.1986,35.2475,35.117,35.1251,236517.0
2019-01-18 10:50:00,43.05,43.17,43.02,43.12,145646.0,35.1333,35.2312,35.1088,35.1904,145646.0
2019-01-18 10:55:00,43.11,43.11,43.04,43.06,131963.0,35.1823,35.1823,35.1251,35.1415,131963.0
2019-01-18 11:00:00,43.06,43.35,43.05,43.35,442067.0,35.1415,35.3781,35.1333,35.3781,442067.0
2019-01-18 11:05:00,43.34,43.4,43.15,43.36,465788.0,35.37,35.4189,35.2149,35.3863,465788.0
2019-01-18 11:10:00,43.36,43.39,43.22,43.32,271805.0,35.3863,35.4108,35.272,35.3536,271805.0
2019-01-18 11:15:00,43.31,43.34,43.2,43.28,201804.0,35.3455,35.37,35.2557,35.321,201804.0
2019-01-18 11:20:00,43.29,43.34,43.23,43.26,202198.0,35.3292,35.37,35.2802,35.3047,202198.0
2019-01-18 11:25:00,43.26,43.36,43.25,43.32,201590.0,35.3047,35.3863,35.2965,35.3536,201590.0
2019-01-18 11:30:00,43.33,43.35,43.27,43.33,197850.0,35.3618,35.3781,35.3128,35.3618,197850.0
2019-01-18 11:35:00,43.33,43.38,43.32,43.38,143132.0,35.3618,35.4026,35.3536,35.4026,143132.0
2019-01-18 11:40:00,43.38,43.42,43.35,43.38,175133.0,35.4026,35.4353,35.3781,35.4026,175133.0
2019-01-18 11:45:00,43.38,43.46,43.36,43.44,135537.0,35.4026,35.4679,35.3863,35.4516,135537.0
2019-01-18 11:50:00,43.44,43.51,43.42,43.43,198299.0,35.4516,35.5087,35.4353,35.4434,198299.0
2019-01-18 11:55:00,43.43,43.52,43.4,43.52,252421.0,35.4434,35.5169,35.4189,35.5169,252421.0
2019-01-18 12:00:00,43.52,43.54,43.41,43.44,167696.0,35.5169,35.5332,35.4271,35.4516,167696.0
2019-01-18 12:05:00,43.44,43.47,43.37,43.42,210288.0,35.4516,35.4761,35.3944,35.4353,210288.0
2019-01-18 12:10:00,43.42,43.51,43.39,43.5,114752.0,35.4353,35.5087,35.4108,35.5005,114752.0
2019-01-18 12:15:00,43.5,43.52,43.43,43.46,146737.0,35.5005,35.5169,35.4434,35.4679,146737.0
2019-01-18 12:20:00,43.47,43.51,43.41,43.45,110624.0,35.4761,35.5087,35.4271,35.4597,110624.0
2019-01-18 12:25:00,43.46,43.49,43.42,43.45,122478.0,35.4679,35.4924,35.4353,35.4597,122478.0
2019-01-18 12:30:00,43.46,43.47,43.33,43.34,296448.0,35.4679,35.4761,35.3618,35.37,296448.0
2019-01-18 12:35:00,43.35,43.42,43.3,43.41,109631.0,35.3781,35.4353,35.3373,35.4271,109631.0
2019-01-18 12:40:00,43.41,43.42,43.33,43.35,106881.0,35.4271,35.4353,35.3618,35.3781,106881.0
2019-01-18 12:45:00,43.35,43.37,43.23,43.28,140192.0,35.3781,35.3944,35.2802,35.321,140192.0
2019-01-18 12:50:00,43.29,43.31,43.23,43.27,179013.0,35.3292,35.3455,35.2802,35.3128,179013.0
2019-01-18 12:55:00,43.27,43.34,43.25,43.34,87470.0,35.3128,35.37,35.2965,35.37,87470.0
2019-01-18 13:00:00,43.34,43.35,43.26,43.26,114598.0,35.37,35.3781,35.3047,35.3047,114598.0
2019-01-18 13:05:00,43.26,43.31,43.22,43.3,74016.0,35.3047,35.3455,35.272,35.3373,74016.0
2019-01-18 13:10:00,43.3,43.31,43.26,43.3,77123.0,35.3373,35.3455,35.3047,35.3373,77123.0
2019-01-18 13:15:00,43.29,43.3,43.24,43.3,90830.0,35.3292,35.3373,35.2884,35.3373,90830.0
2019-01-18 13:20:00,43.29,43.39,43.29,43.39,190819.0,35.3292,35.4108,35.3292,35.4108,190819.0
2019-01-18 13:25:00,43.39,43.44,43.38,43.39,153203.0,35.4108,35.4516,35.4026,35.4108,153203.0
2019-01-18 13:30:00,43.39,43.41,43.36,43.41,148970.0,35.4108,35.4271,35.3863,35.4271,148970.0
2019-01-18 13:35:00,43.4,43.49,43.4,43.48,153327.0,35.4189,35.4924,35.4189,35.4842,153327.0
2019-01-18 13:40:00,43.47,43.48,43.34,43.38,108392.0,35.4761,35.4842,35.37,35.4026,108392.0
2019-01-18 13:45:00,43.38,43.39,43.32,43.36,70114.0,35.4026,35.4108,35.3536,35.3863,70114.0
2019-01-18 13:50:00,43.37,43.41,43.36,43.39,70537.0,35.3944,35.4271,35.3863,35.4108,70537.0
2019-01-18 13:55:00,43.39,43.46,43.38,43.45,79628.0,35.4108,35.4679,35.4026,35.4597,79628.0
2019-01-18 14:00:00,43.44,43.46,43.39,43.43,75724.0,35.4516,35.4679,35.4108,35.4434,75724.0
2019-01-18 14:05:00,43.43,43.44,43.37,43.44,56738.0,35.4434,35.4516,35.3944,35.4516,56738.0
2019-01-18 14:10:00,43.44,43.47,43.41,43.41,73027.0,35.4516,35.4761,35.4271,35.4271,73027.0
2019-01-18 14:15:00,43.41,43.45,43.32,43.35,98612.0,35.4271,35.4597,35.3536,35.3781,98612.0
2019-01-18 14:20:00,43.34,43.42,43.32,43.4,88919.0,35.37,35.4353,35.3536,35.4189,88919.0
2019-01-18 14:25:00,43.39,43.41,43.34,43.38,66118.0,35.4108,35.4271,35.37,35.4026,66118.0
2019-01-18 14:30:00,43.37,43.39,43.33,43.33,78341.0,35.3944,35.4108,35.3618,35.3618,78341.0
2019-01-18 14:35:00,43.33,43.35,43.28,43.3,77802.0,35.3618,35.3781,35.321,35.3373,77802.0
2019-01-18 14:40:00,43.31,43.32,43.25,43.29,102569.0,35.3455,35.3536,35.2965,35.3292,102569.0
2019-01-18 14:45:00,43.29,43.39,43.28,43.39,70561.0,35.3292,35.4108,35.321,35.4108,70561.0
2019-01-18 14:50:00,43.39,43.42,43.36,43.4,84727.0,35.4108,35.4353,35.3863,35.4189,84727.0
2019-01-18 14:55:00,43.41,43.45,43.38,43.39,97724.0,35.4271,35.4597,35.4026,35.4108,97724.0
2019-01-18 15:00:00,43.38,43.39,43.35,43.37,94429.0,35.4026,35.4108,35.3781,35.3944,94429.0
2019-01-18 15:05:00,43.38,43.45,43.36,43.43,96431.0,35.4026,35.4597,35.3863,35.4434,96431.0
2019-01-18 15:10:00,43.44,43.49,43.42,43.48,122811.0,35.4516,35.4924,35.4353,35.4842,122811.0
2019-01-18 15:15:00,43.48,43.53,43.47,43.52,161662.0,35.4842,35.525,35.4761,35.5169,161662.0
2019-01-18 15:20:00,43.52,43.53,43.45,43.46,156348.0,35.5169,35.525,35.4597,35.4679,156348.0
2019-01-18 15:25:00,43.45,43.49,43.44,43.48,125886.0,35.4597,35.4924,35.4516,35.4842,125886.0
2019-01-18 15:30:00,43.48,43.51,43.45,43.48,192542.0,35.4842,35.5087,35.4597,35.4842,192542.0
2019-01-18 15:35:00,43.48,43.58,43.47,43.57,392650.0,35.4842,35.5658,35.4761,35.5577,392650.0
2019-01-18 15:40:00,43.57,43.64,43.54,43.63,399016.0,35.5577,35.6148,35.5332,35.6066,399016.0
2019-01-18 15:45:00,43.64,43.67,43.54,43.56,441847.0,35.6148,35.6393,35.5332,35.5495,441847.0
2019-01-18 15:50:00,43.57,43.57,43.5,43.51,530726.0,35.5577,35.5577,35.5005,35.5087,530726.0
2019-01-18 15:55:00,43.52,43.74,43.51,43.68,1566068.0,35.5169,35.6964,35.5087,35.6474,1566068.0
2019-01-22 09:30:00,42.42,42.74,42.34,42.46,1367132.0,34.6191,34.8803,34.5539,34.6518,1367132.0
2019-01-22 09:35:00,42.46,42.68,42.43,42.57,636624.0,34.6518,34.8313,34.6273,34.7416,636624.0
2019-01-22 09:40:00,42.59,42.65,42.47,42.62,551963.0,34.7579,34.8069,34.66,34.7824,551963.0
2019-01-22 09:45:00,42.63,42.64,42.41,42.42,454907.0,34.7905,34.7987,34.611,34.6191,454907.0
2019-01-22 09:50:00,42.41,42.54,42.35,42.52,336571.0,34.611,34.7171,34.562,34.7008,336571.0
2019-01-22 09:55:00,42.52,42.73,42.46,42.71,318380.0,34.7008,34.8721,34.6518,34.8558,318380.0
2019-01-22 10:00:00,42.7,42.71,42.55,42.57,275859.0,34.8477,34.8558,34.7252,34.7416,275859.0
2019-01-22 10:05:00,42.56,42.56,42.39,42.46,239535.0,34.7334,34.7334,34.5947,34.6518,239535.0
2019-01-22 10:10:00,42.47,42.53,42.41,42.46,156169.0,34.66,34.7089,34.611,34.6518,156169.0
2019-01-22 10:15:00,42.46,42.5,42.38,42.4,157771.0,34.6518,34.6844,34.5865,34.6028,157771.0
2019-01-22 10:20:00,42.4,42.58,42.38,42.56,143587.0,34.6028,34.7497,34.5865,34.7334,143587.0
2019-01-22 10:25:00,42.57,42.64,42.55,42.62,110879.0,34.7416,34.7987,34.7252,34.7824,110879.0
2019-01-22 10:30:00,42.62,42.65,42.55,42.65,114390.0,34.7824,34.8069,34.7252,34.8069,114390.0
2019-01-22 10:35:00,42.64,42.66,42.51,42.51,128893.0,34.7987,34.815,34.6926,34.6926,128893.0
2019-01-22 10:40:00,42.51,42.55,42.46,42.52,152622.0,34.6926,34.7252,34.6518,34.7008,152622.0
2019-01-22 10:45:00,42.53,42.54,42.42,42.45,88501.0,34.7089,34.7171,34.6191,34.6436,88501.0
2019-01-22 10:50:00,42.44,42.53,42.41,42.45,95495.0,34.6355,34.7089,34.611,34.6436,95495.0
2019-01-22 10:55:00,42.46,42.51,42.44,42.46,94449.0,34.6518,34.6926,34.6355,34.6518,94449.0
2019-01-22 11:00:00,42.45,42.55,42.42,42.52,88544.0,34.6436,34.7252,34.6191,34.7008,88544.0
2019-01-22 11:05:00,42.52,42.57,42.5,42.51,175401.0,34.7008,34.7416,34.6844,34.6926,175401.0
2019-01-22 11:10:00,42.51,42.6,42.48,42.6,126320.0,34.6926,34.766,34.6681,34.766,126320.0
2019-01-22 11:15:00,42.59,42.64,42.58,42.61,78683.0,34.7579,34.7987,34.7497,34.7742,78683.0
2019-01-22 11:20:00,42.61,42.64,42.58,42.63,121645.0,34.7742,34.7987,34.7497,34.7905,121645.0
2019-01-22 11:25:00,42.63,42.64,42.58,42.63,160684.0,34.7905,34.7987,34.7497,34.7905,160684.0
2019-01-22 11:30:00,42.62,42.69,42.61,42.65,158096.0,34.7824,34.8395,34.7742,34.8069,158096.0
2019-01-22 11:35:00,42.65,42.7,42.61,42.62,112192.0,34.8069,34.8477,34.7742,34.7824,112192.0
2019-01-22 11:40:00,42.63,42.63,42.45,42.53,196074.0,34.7905,34.7905,34.6436,34.7089,196074.0
2019-01-22 11:45:00,42.52,42.54,42.45,42.51,149323.0,34.7008,34.7171,34.6436,34.6926,149323.0
2019-01-22 11:50:00,42.5,42.51,42.4,42.41,139939.0,34.6844,34.6926,34.6028,34.611,139939.0
2019-01-22 11:55:00,42.41,42.43,42.33,42.35,206365.0,34.611,34.6273,34.5457,34.562,206365.0
2019-01-22 12:00:00,42.35,42.39,42.31,42.36,198563.0,34.562,34.5947,34.5294,34.5702,198563.0
2019-01-22 12:05:00,42.35,42.46,42.34,42.41,169275.0,34.562,34.6518,34.5539,34.611,169275.0
2019-01-22 12:10:00,42.42,42.46,42.39,42.44,81228.0,34.6191,34.6518,34.5947,34.6355,81228.0
2019-01-22 12:15:00,42.44,42.51,42.39,42.48,159726.0,34.6355,34.6926,34.5947,34.6681,159726.0
2019-01-22 12:20:00,42.49,42.51,42.46,42.48,144295.0,34.6763,34.6926,34.6518,34.6681,144295.0
2019-01-22 12:25:00,42.48,42.5,42.43,42.49,122340.0,34.6681,34.6844,34.6273,34.6763,122340.0
2019-01-22 12:30:00,42.48,42.51,42.42,42.48,131372.0,34.6681,34.6926,34.6191,34.6681,131372.0
2019-01-22 12:35:00,42.49,42.55,42.48,42.48,184774.0,34.6763,34.7252,34.6681,34.6681,184774.0
2019-01-22 12:40:00,42.48,42.56,42.47,42.55,184053.0,34.6681,34.7334,34.66,34.7252,184053.0
2019-01-22 12:45:00,42.55,42.6,42.53,42.57,94029.0,34.7252,34.766,34.7089,34.7416,94029.0
2019-01-22 12:50:00,42.57,42.63,42.54,42.61,65286.0,34.7416,34.7905,34.7171,34.7742,65286.0
2019-01-22 12:55:00,42.61,42.62,42.58,42.58,124128.0,34.7742,34.7824,34.7497,34.7497,124128.0
2019-01-22 13:00:00,42.57,42.58,42.46,42.46,165547.0,34.7416,34.7497,34.6518,34.6518,165547.0
2019-01-22 13:05:00,42.46,42.47,42.36,42.37,152608.0,34.6518,34.66,34.5702,34.5783,152608.0
2019-01-22 13:10:00,42.36,42.36,42.2,42.21,269025.0,34.5702,34.5702,34.4396,34.4478,269025.0
2019-01-22 13:15:00,42.21,42.24,42.15,42.16,130224.0,34.4478,34.4722,34.3988,34.407,130224.0
2019-01-22 13:20:00,42.16,42.25,42.13,42.19,165318.0,34.407,34.4804,34.3825,34.4314,165318.0
2019-01-22 13:25:00,42.19,42.25,42.13,42.15,191855.0,34.4314,34.4804,34.3825,34.3988,191855.0
2019-01-22 13:30:00,42.14,42.2,42.1,42.19,270643.0,34.3906,34.4396,34.358,34.4314,270643.0
2019-01-22 13:35:00,42.19,42.26,42.19,42.23,111517.0,34.4314,34.4886,34.4314,34.4641,111517.0
2019-01-22 13:40:00,42.23,42.27,42.21,42.22,185998.0,34.4641,34.4967,34.4478,34.4559,185998.0
2019-01-22 13:45:00,42.22,42.34,42.21,42.32,128433.0,34.4559,34.5539,34.4478,34.5375,128433.0
2019-01-22 13:50:00,42.32,42.36,42.28,42.3,127194.0,34.5375,34.5702,34.5049,34.5212,127194.0
2019-01-22 13:55:00,42.31,42.36,42.3,42.31,181702.0,34.5294,34.5702,34.5212,34.5294,181702.0
2019-01-22 14:00:00,42.31,42.33,42.26,42.28,154028.0,34.5294,34.5457,34.4886,34.5049,154028.0
2019-01-22 14:05:00,42.27,42.34,42.19,42.21,149462.0,34.4967,34.5539,34.4314,34.4478,149462.0
2019-01-22 14:10:00,42.21,42.24,42.12,42.12,135285.0,34.4478,34.4722,34.3743,34.3743,135285.0
2019-01-22 14:15:00,42.12,42.25,42.12,42.23,138828.0,34.3743,34.4804,34.3743,34.4641,138828.0
2019-01-22 14:20:00,42.22,42.25,42.09,42.11,152081.0,34.4559,34.4804,34.3498,34.3662,152081.0
2019-01-22 14:25:00,42.11,42.16,42.1,42.11,119440.0,34.3662,34.407,34.358,34.3662,119440.0
2019-01-22 14:30:00,42.1,42.13,42.07,42.07,118084.0,34.358,34.3825,34.3335,34.3335,118084.0
2019-01-22 14:35:00,42.08,42.09,41.96,42.0,295849.0,34.3417,34.3498,34.2437,34.2764,295849.0
2019-01-22 14:40:00,42.0,42.08,41.93,41.95,169190.0,34.2764,34.3417,34.2193,34.2356,169190.0
2019-01-22 14:45:00,41.94,42.01,41.93,41.98,170137.0,34.2274,34.2845,34.2193,34.2601,170137.0
2019-01-22 14:50:00,41.99,42.1,41.98,42.09,249650.0,34.2682,34.358,34.2601,34.3498,249650.0
2019-01-22 14:55:00,42.09,42.19,42.07,42.19,175319.0,34.3498,34.4314,34.3335,34.4314,175319.0
2019-01-22 15:00:00,42.18,42.23,42.1,42.11,191430.0,34.4233,34.4641,34.358,34.3662,191430.0
2019-01-22 15:05:00,42.12,42.14,42.06,42.07,125415.0,34.3743,34.3906,34.3253,34.3335,125415.0
2019-01-22 15:10:00,42.08,42.12,42.03,42.06,220129.0,34.3417,34.3743,34.3009,34.3253,220129.0
2019-01-22 15:15:00,42.07,42.15,42.06,42.13,135796.0,34.3335,34.3988,34.3253,34.3825,135796.0
2019-01-22 15:20:00,42.14,42.23,42.13,42.2,132502.0,34.3906,34.4641,34.3825,34.4396,132502.0
2019-01-22 15:25:00,42.19,42.24,42.17,42.24,164801.0,34.4314,34.4722,34.4151,34.4722,164801.0
2019-01-22 15:30:00,42.24,42.25,42.07,42.07,230943.0,34.4722,34.4804,34.3335,34.3335,230943.0
2019-01-22 15:35:00,42.07,42.28,42.03,42.27,320137.0,34.3335,34.5049,34.3009,34.4967,320137.0
2019-01-22 15:40:00,42.27,42.32,42.14,42.16,356734.0,34.4967,34.5375,34.3906,34.407,356734.0
2019-01-22 15:45:00,42.17,42.18,42.12,42.15,477022.0,34.4151,34.4233,34.3743,34.3988,477022.0
2019-01-22 15:50:00,42.15,42.18,42.1,42.13,539534.0,34.3988,34.4233,34.358,34.3825,539534.0
2019-01-22 15:55:00,42.13,42.4,42.11,42.4,1404387.0,34.3825,34.6028,34.3662,34.6028,1404387.0
2019-01-23 09:30:00,42.52,42.6,42.35,42.53,459679.0,34.7008,34.766,34.562,34.7089,459679.0
2019-01-23 09:35:00,42.52,42.62,42.36,42.45,198756.0,34.7008,34.7824,34.5702,34.6436,198756.0
2019-01-23 09:40:00,42.44,42.51,42.32,42.37,176127.0,34.6355,34.6926,34.5375,34.5783,176127.0
2019-01-23 09:45:00,42.36,42.53,42.33,42.49,144231.0,34.5702,34.7089,34.5457,34.6763,144231.0
2019-01-23 09:50:00,42.48,42.54,42.38,42.51,184247.0,34.6681,34.7171,34.5865,34.6926,184247.0
2019-01-23 09:55:00,42.51,42.56,42.48,42.5,131192.0,34.6926,34.7334,34.6681,34.6844,131192.0
2019-01-23 10:00:00,42.5,42.6,42.44,42.6,119077.0,34.6844,34.766,34.6355,34.766,119077.0
2019-01-23 10:05:00,42.59,42.6,42.51,42.56,140413.0,34.7579,34.766,34.6926,34.7334,140413.0
2019-01-23 10:10:00,42.57,42.6,42.5,42.54,130336.0,34.7416,34.766,34.6844,34.7171,130336.0
2019-01-23 10:15:00,42.55,42.6,42.41,42.42,124144.0,34.7252,34.766,34.611,34.6191,124144.0
2019-01-23 10:20:00,42.41,42.45,42.34,42.39,102536.0,34.611,34.6436,34.5539,34.5947,102536.0
2019-01-23 10:25:00,42.4,42.43,42.29,42.33,80513.0,34.6028,34.6273,34.5131,34.5457,80513.0
2019-01-23 10:30:00,42.34,42.34,42.26,42.27,133914.0,34.5539,34.5539,34.4886,34.4967,133914.0
2019-01-23 10:35:00,42.27,42.29,42.1,42.1,233892.0,34.4967,34.5131,34.358,34.358,233892.0
2019-01-23 10:40:00,42.1,42.2,42.06,42.12,137028.0,34.358,34.4396,34.3253,34.3743,137028.0
2019-01-23 10:45:00,42.13,42.23,42.11,42.15,158125.0,34.3825,34.4641,34.3662,34.3988,158125.0
2019-01-23 10:50:00,42.15,42.15,42.02,42.08,157829.0,34.3988,34.3988,34.2927,34.3417,157829.0
2019-01-23 10:55:00,42.08,42.09,41.96,41.97,188112.0,34.3417,34.3498,34.2437,34.2519,188112.0
2019-01-23 11:00:00,41.98,42.14,41.97,42.14,202285.0,34.2601,34.3906,34.2519,34.3906,202285.0
2019-01-23 11:05:00,42.14,42.17,42.03,42.05,222064.0,34.3906,34.4151,34.3009,34.3172,222064.0
2019-01-23 11:10:00,42.06,42.11,42.04,42.07,461667.0,34.3253,34.3662,34.309,34.3335,461667.0
2019-01-23 11:15:00,42.07,42.11,41.97,42.05,197924.0,34.3335,34.3662,34.2519,34.3172,197924.0
2019-01-23 11:20:00,42.05,42.05,41.92,41.96,143221.0,34.3172,34.3172,34.2111,34.2437,143221.0
2019-01-23 11:25:00,41.96,42.04,41.94,42.01,131969.0,34.2437,34.309,34.2274,34.2845,131969.0
2019-01-23 11:30:00,42.01,42.01,41.89,41.95,308266.0,34.2845,34.2845,34.1866,34.2356,308266.0
2019-01-23 11:35:00,41.95,41.99,41.88,41.94,210202.0,34.2356,34.2682,34.1785,34.2274,210202.0
2019-01-23 11:40:00,41.93,41.94,41.87,41.88,106486.0,34.2193,34.2274,34.1703,34.1785,106486.0
2019-01-23 11:45:00,41.87,41.9,41.78,41.79,160605.0,34.1703,34.1948,34.0968,34.105,160605.0
2019-01-23 11:50:00,41.8,41.83,41.73,41.74,130591.0,34.1132,34.1376,34.056,34.0642,130591.0
2019-01-23 11:55:00,41.74,41.77,41.69,41.71,188600.0,34.0642,34.0887,34.0234,34.0397,188600.0
2019-01-23 12:00:00,41.71,41.83,41.69,41.83,206595.0,34.0397,34.1376,34.0234,34.1376,206595.0
2019-01-23 12:05:00,41.83,41.85,41.73,41.78,326440.0,34.1376,34.154,34.056,34.0968,326440.0
2019-01-23 12:10:00,41.78,41.83,41.65,41.7,304974.0,34.0968,34.1376,33.9907,34.0316,304974.0
2019-01-23 12:15:00,41.7,41.72,41.65,41.7,203323.0,34.0316,34.0479,33.9907,34.0316,203323.0
2019-01-23 12:20:00,41.69,41.86,41.68,41.84,279371.0,34.0234,34.1621,34.0152,34.1458,279371.0
2019-01-23 12:25:00,41.84,41.9,41.82,41.85,130082.0,34.1458,34.1948,34.1295,34.154,130082.0
2019-01-23 12:30:00,41.84,41.94,41.83,41.93,95165.0,34.1458,34.2274,34.1376,34.2193,95165.0
2019-01-23 12:35:00,41.92,41.94,41.86,41.9,92147.0,34.2111,34.2274,34.1621,34.1948,92147.0
2019-01-23 12:40:00,41.89,41.96,41.86,41.95,85294.0,34.1866,34.2437,34.1621,34.2356,85294.0
2019-01-23 12:45:00,41.95,42.03,41.95,42.01,86151.0,34.2356,34.3009,34.2356,34.2845,86151.0
2019-01-23 12:50:00,42.01,42.1,41.98,42.05,63050.0,34.2845,34.358,34.2601,34.3172,63050.0
2019-01-23 12:55:00,42.05,42.13,42.02,42.12,86534.0,34.3172,34.3825,34.2927,34.3743,86534.0
2019-01-23 13:00:00,42.12,42.12,41.97,42.0,76378.0,34.3743,34.3743,34.2519,34.2764,76378.0
2019-01-23 13:05:00,41.99,42.04,41.95,42.04,88801.0,34.2682,34.309,34.2356,34.309,88801.0
2019-01-23 13:10:00,42.04,42.04,41.96,41.99,56668.0,34.309,34.309,34.2437,34.2682,56668.0
2019-01-23 13:15:00,41.99,42.15,41.99,42.12,214929.0,34.2682,34.3988,34.2682,34.3743,214929.0
2019-01-23 13:20:00,42.12,42.16,42.1,42.1,67839.0,34.3743,34.407,34.358,34.358,67839.0
2019-01-23 13:25:00,42.11,42.13,42.06,42.07,66338.0,34.3662,34.3825,34.3253,34.3335,66338.0
2019-01-23 13:30:00,42.07,42.12,42.05,42.05,86360.0,34.3335,34.3743,34.3172,34.3172,86360.0
2019-01-23 13:35:00,42.06,42.12,42.05,42.1,43182.0,34.3253,34.3743,34.3172,34.358,43182.0
2019-01-23 13:40:00,42.1,42.11,42.08,42.11,69448.0,34.358,34.3662,34.3417,34.3662,69448.0
2019-01-23 13:45:00,42.11,42.16,42.1,42.14,58875.0,34.3662,34.407,34.358,34.3906,58875.0
2019-01-23 13:50:00,42.13,42.15,42.07,42.1,61980.0,34.3825,34.3988,34.3335,34.358,61980.0
2019-01-23 13:55:00,42.09,42.11,42.05,42.08,179301.0,34.3498,34.3662,34.3172,34.3417,179301.0
2019-01-23 14:00:00,42.09,42.19,42.07,42.18,98977.0,34.3498,34.4314,34.3335,34.4233,98977.0
2019-01-23 14:05:00,42.18,42.21,42.16,42.19,61715.0,34.4233,34.4478,34.407,34.4314,61715.0
2019-01-23 14:10:00,42.19,42.2,42.17,42.18,48829.0,34.4314,34.4396,34.4151,34.4233,48829.0
2019-01-23 14:15:00,42.17,42.18,42.05,42.06,88457.0,34.4151,34.4233,34.3172,34.3253,88457.0
2019-01-23 14:20:00,42.07,42.16,42.06,42.11,72255.0,34.3335,34.407,34.3253,34.3662,72255.0
2019-01-23 14:25:00,42.11,42.18,42.1,42.18,296048.0,34.3662,34.4233,34.358,34.4233,296048.0
2019-01-23 14:30:00,42.18,42.18,42.06,42.1,103904.0,34.4233,34.4233,34.3253,34.358,103904.0
2019-01-23 14:35:00,42.11,42.14,42.05,42.06,76461.0,34.3662,34.3906,34.3172,34.3253,76461.0
2019-01-23 14:40:00,42.06,42.07,42.02,42.02,63195.0,34.3253,34.3335,34.2927,34.2927,63195.0
2019-01-23 14:45:00,42.01,42.03,41.98,42.03,80962.0,34.2845,34.3009,34.2601,34.3009,80962.0
2019-01-23 14:50:00,42.03,42.08,42.02,42.05,93542.0,34.3009,34.3417,34.2927,34.3172,93542.0
2019-01-23 14:55:00,42.05,42.11,42.04,42.08,66352.0,34.3172,34.3662,34.309,34.3417,66352.0
2019-01-23 15:00:00,42.09,42.13,42.08,42.11,99664.0,34.3498,34.3825,34.3417,34.3662,99664.0
2019-01-23 15:05:00,42.11,42.14,42.01,42.03,129319.0,34.3662,34.3906,34.2845,34.3009,129319.0
2019-01-23 15:10:00,42.03,42.06,42.02,42.05,117157.0,34.3009,34.3253,34.2927,34.3172,117157.0
2019-01-23 15:15:00,42.05,42.15,42.05,42.12,130244.0,34.3172,34.3988,34.3172,34.3743,130244.0
2019-01-23 15:20:00,42.12,42.18,42.12,42.16,212713.0,34.3743,34.4233,34.3743,34.407,212713.0
2019-01-23 15:25:00,42.16,42.25,42.15,42.23,216898.0,34.407,34.4804,34.3988,34.4641,216898.0
2019-01-23 15:30:00,42.24,42.24,42.15,42.15,139995.0,34.4722,34.4722,34.3988,34.3988,139995.0
2019-01-23 15:35:00,42.15,42.2,42.15,42.18,130627.0,34.3988,34.4396,34.3988,34.4233,130627.0
2019-01-23 15:40:00,42.19,42.2,42.16,42.16,137646.0,34.4314,34.4396,34.407,34.407,137646.0
2019-01-23 15:45:00,42.16,42.17,42.11,42.14,290777.0,34.407,34.4151,34.3662,34.3906,290777.0
2019-01-23 15:50:00,42.15,42.15,42.07,42.09,193984.0,34.3988,34.3988,34.3335,34.3498,193984.0
2019-01-23 15:55:00,42.08,42.18,42.08,42.15,942328.0,34.3417,34.4233,34.3417,34.3988,942328.0
2019-01-24 09:30:00,41.95,42.37,41.93,42.31,277863.0,34.2356,34.5783,34.2193,34.5294,277863.0
2019-01-24 09:35:00,42.32,42.44,42.25,42.32,164719.0,34.5375,34.6355,34.4804,34.5375,164719.0
2019-01-24 09:40:00,42.31,42.44,42.27,42.37,227282.0,34.5294,34.6355,34.4967,34.5783,227282.0
2019-01-24 09:45:00,42.38,42.58,42.38,42.49,238761.0,34.5865,34.7497,34.5865,34.6763,238761.0
2019-01-24 09:50:00,42.49,42.57,42.4,42.43,178316.0,34.6763,34.7416,34.6028,34.6273,178316.0
2019-01-24 09:55:00,42.43,42.47,42.33,42.4,147453.0,34.6273,34.66,34.5457,34.6028,147453.0
2019-01-24 10:00:00,42.4,42.44,42.35,42.41,102421.0,34.6028,34.6355,34.562,34.611,102421.0
2019-01-24 10:05:00,42.4,42.46,42.37,42.43,141785.0,34.6028,34.6518,34.5783,34.6273,141785.0
2019-01-24 10:10:00,42.43,42.43,42.36,42.41,105275.0,34.6273,34.6273,34.5702,34.611,105275.0
2019-01-24 10:15:00,42.42,42.52,42.42,42.46,156094.0,34.6191,34.7008,34.6191,34.6518,156094.0
2019-01-24 10:20:00,42.46,42.48,42.35,42.39,131632.0,34.6518,34.6681,34.562,34.5947,131632.0
2019-01-24 10:25:00,42.39,42.45,42.34,42.43,116090.0,34.5947,34.6436,34.5539,34.6273,116090.0
2019-01-24 10:30:00,42.43,42.44,42.39,42.4,132687.0,34.6273,34.6355,34.5947,34.6028,132687.0
2019-01-24 10:35:00,42.4,42.41,42.3,42.38,156579.0,34.6028,34.611,34.5212,34.5865,156579.0
2019-01-24 10:40:00,42.38,42.44,42.34,42.41,109836.0,34.5865,34.6355,34.5539,34.611,109836.0
2019-01-24 10:45:00,42.41,42.46,42.29,42.3,135278.0,34.611,34.6518,34.5131,34.5212,135278.0
2019-01-24 10:50:00,42.29,42.29,42.11,42.14,204045.0,34.5131,34.5131,34.3662,34.3906,204045.0
2019-01-24 10:55:00,42.14,42.27,42.13,42.25,60918.0,34.3906,34.4967,34.3825,34.4804,60918.0
2019-01-24 11:00:00,42.25,42.25,42.15,42.18,184883.0,34.4804,34.4804,34.3988,34.4233,184883.0
2019-01-24 11:05:00,42.18,42.21,42.14,42.15,114974.0,34.4233,34.4478,34.3906,34.3988,114974.0
2019-01-24 11:10:00,42.16,42.17,42.0,42.04,122376.0,34.407,34.4151,34.2764,34.309,122376.0
2019-01-24 11:15:00,42.04,42.13,42.02,42.04,151097.0,34.309,34.3825,34.2927,34.309,151097.0
2019-01-24 11:20:00,42.04,42.04,41.95,41.98,203488.0,34.309,34.309,34.2356,34.2601,203488.0
2019-01-24 11:25:00,41.97,42.12,41.96,42.12,176578.0,34.2519,34.3743,34.2437,34.3743,176578.0
2019-01-24 11:30:00,42.11,42.17,42.08,42.14,133137.0,34.3662,34.4151,34.3417,34.3906,133137.0
2019-01-24 11:35:00,42.14,42.27,42.13,42.23,144966.0,34.3906,34.4967,34.3825,34.4641,144966.0
2019-01-24 11:40:00,42.23,42.29,42.21,42.29,79111.0,34.4641,34.5131,34.4478,34.5131,79111.0
2019-01-24 11:45:00,42.3,42.31,42.26,42.26,107344.0,34.5212,34.5294,34.4886,34.4886,107344.0
2019-01-24 11:50:00,42.27,42.27,42.14,42.2,50752.0,34.4967,34.4967,34.3906,34.4396,50752.0
2019-01-24 11:55:00,42.21,42.22,42.15,42.18,52572.0,34.4478,34.4559,34.3988,34.4233,52572.0
2019-01-24 12:00:00,42.18,42.18,42.12,42.12,54630.0,34.4233,34.4233,34.3743,34.3743,54630.0
2019-01-24 12:05:00,42.12,42.13,42.08,42.11,66058.0,34.3743,34.3825,34.3417,34.3662,66058.0
2019-01-24 12:10:00,42.11,42.12,42.05,42.07,93275.0,34.3662,34.3743,34.3172,34.3335,93275.0
2019-01-24 12:15:00,42.06,42.15,42.06,42.12,40721.0,34.3253,34.3988,34.3253,34.3743,40721.0
2019-01-24 12:20:00,42.12,42.15,42.08,42.15,57041.0,34.3743,34.3988,34.3417,34.3988,57041.0
2019-01-24 12:25:00,42.14,42.19,42.11,42.12,44219.0,34.3906,34.4314,34.3662,34.3743,44219.0
2019-01-24 12:30:00,42.12,42.14,42.08,42.09,118391.0,34.3743,34.3906,34.3417,34.3498,118391.0
2019-01-24 12:35:00,42.09,42.11,42.01,42.1,76425.0,34.3498,34.3662,34.2845,34.358,76425.0
2019-01-24 12:40:00,42.09,42.12,42.07,42.09,57614.0,34.3498,34.3743,34.3335,34.3498,57614.0
2019-01-24 12:45:00,42.09,42.14,42.06,42.09,61202.0,34.3498,34.3906,34.3253,34.3498,61202.0
2019-01-24 12:50:00,42.08,42.11,41.97,42.0,112353.0,34.3417,34.3662,34.2519,34.2764,112353.0
2019-01-24 12:55:00,42.0,42.01,41.98,42.01,40265.0,34.2764,34.2845,34.2601,34.2845,40265.0
2019-01-24 13:00:00,42.0,42.07,41.95,41.99,105283.0,34.2764,34.3335,34.2356,34.2682,105283.0
2019-01-24 13:05:00,41.99,42.05,41.99,42.04,70430.0,34.2682,34.3172,34.2682,34.309,70430.0
2019-01-24 13:10:00,42.03,42.03,41.92,42.01,85655.0,34.3009,34.3009,34.2111,34.2845,85655.0
2019-01-24 13:15:00,42.0,42.01,41.93,42.01,41114.0,34.2764,34.2845,34.2193,34.2845,41114.0
2019-01-24 13:20:00,42.01,42.04,41.99,42.0,116331.0,34.2845,34.309,34.2682,34.2764,116331.0
2019-01-24 13:25:00,42.0,42.01,41.93,41.93,60563.0,34.2764,34.2845,34.2193,34.2193,60563.0
2019-01-24 13:30:00,41.93,42.06,41.92,42.02,170626.0,34.2193,34.3253,34.2111,34.2927,170626.0
2019-01-24 13:35:00,42.02,42.03,42.0,42.01,79996.0,34.2927,34.3009,34.2764,34.2845,79996.0
2019-01-24 13:40:00,42.02,42.03,41.84,41.87,164050.0,34.2927,34.3009,34.1458,34.1703,164050.0
2019-01-24 13:45:00,41.87,42.03,41.86,42.02,64085.0,34.1703,34.3009,34.1621,34.2927,64085.0
2019-01-24 13:50:00,42.02,42.08,42.01,42.08,53360.0,34.2927,34.3417,34.2845,34.3417,53360.0
2019-01-24 13:55:00,42.08,42.09,42.02,42.06,117927.0,34.3417,34.3498,34.2927,34.3253,117927.0
2019-01-24 14:00:00,42.06,42.09,42.01,42.06,75521.0,34.3253,34.3498,34.2845,34.3253,75521.0
2019-01-24 14:05:00,42.07,42.15,42.07,42.11,101147.0,34.3335,34.3988,34.3335,34.3662,101147.0
2019-01-24 14:10:00,42.1,42.19,42.05,42.16,164472.0,34.358,34.4314,34.3172,34.407,164472.0
2019-01-24 14:15:00,42.15,42.18,42.12,42.18,49139.0,34.3988,34.4233,34.3743,34.4233,49139.0
2019-01-24 14:20:00,42.18,42.22,42.12,42.12,66153.0,34.4233,34.4559,34.3743,34.3743,66153.0
2019-01-24 14:25:00,42.12,42.17,42.12,42.16,47085.0,34.3743,34.4151,34.3743,34.407,47085.0
2019-01-24 14:30:00,42.16,42.16,42.07,42.11,105996.0,34.407,34.407,34.3335,34.3662,105996.0
2019-01-24 14:35:00,42.11,42.17,42.09,42.14,177748.0,34.3662,34.4151,34.3498,34.3906,177748.0
2019-01-24 14:40:00,42.14,42.14,42.1,42.1,103539.0,34.3906,34.3906,34.358,34.358,103539.0
2019-01-24 14:45:00,42.11,42.17,42.1,42.15,217708.0,34.3662,34.4151,34.358,34.3988,217708.0
2019-01-24 14:50:00,42.15,42.16,42.11,42.12,82103.0,34.3988,34.407,34.3662,34.3743,82103.0
2019-01-24 14:55:00,42.12,42.14,42.06,42.09,116199.0,34.3743,34.3906,34.3253,34.3498,116199.0
2019-01-24 15:00:00,42.09,42.15,42.06,42.14,148673.0,34.3498,34.3988,34.3253,34.3906,148673.0
2019-01-24 15:05:00,42.15,42.23,42.13,42.16,160980.0,34.3988,34.4641,34.3825,34.407,160980.0
2019-01-24 15:10:00,42.16,42.22,42.12,42.17,183737.0,34.407,34.4559,34.3743,34.4151,183737.0
2019-01-24 15:15:00,42.17,42.2,42.14,42.14,129701.0,34.4151,34.4396,34.3906,34.3906,129701.0
2019-01-24 15:20:00,42.14,42.15,42.09,42.11,161910.0,34.3906,34.3988,34.3498,34.3662,161910.0
2019-01-24 15:25:00,42.11,42.18,42.1,42.18,185059.0,34.3662,34.4233,34.358,34.4233,185059.0
2019-01-24 15:30:00,42.18,42.18,42.04,42.06,239648.0,34.4233,34.4233,34.309,34.3253,239648.0
2019-01-24 15:35:00,42.06,42.07,41.98,41.99,298129.0,34.3253,34.3335,34.2601,34.2682,298129.0
2019-01-24 15:40:00,41.99,42.01,41.97,41.97,303645.0,34.2682,34.2845,34.2519,34.2519,303645.0
2019-01-24 15:45:00,41.98,42.05,41.96,41.97,404680.0,34.2601,34.3172,34.2437,34.2519,404680.0
2019-01-24 15:50:00,41.98,42.01,41.97,42.0,509634.0,34.2601,34.2845,34.2519,34.2764,509634.0
2019-01-24 15:55:00,42.0,42.07,41.99,42.03,1058662.0,34.2764,34.3335,34.2682,34.3009,1058662.0
2019-01-25 09:30:00,42.67,42.84,42.63,42.79,679595.0,34.8232,34.9619,34.7905,34.9211,679595.0
2019-01-25 09:35:00,42.79,42.8,42.57,42.62,246818.0,34.9211,34.9293,34.7416,34.7824,246818.0
2019-01-25 09:40:00,42.63,42.81,42.59,42.8,293271.0,34.7905,34.9374,34.7579,34.9293,293271.0
2019-01-25 09:45:00,42.8,42.96,42.78,42.9,266040.0,34.9293,35.0598,34.9129,35.0109,266040.0
2019-01-25 09:50:00,42.9,42.98,42.83,42.86,231002.0,35.0109,35.0762,34.9538,34.9782,231002.0
2019-01-25 09:55:00,42.85,42.86,42.77,42.84,181391.0,34.9701,34.9782,34.9048,34.9619,181391.0
2019-01-25 10:00:00,42.84,42.87,42.8,42.83,137829.0,34.9619,34.9864,34.9293,34.9538,137829.0
2019-01-25 10:05:00,42.83,42.85,42.8,42.8,165114.0,34.9538,34.9701,34.9293,34.9293,165114.0
2019-01-25 10:10:00,42.8,42.84,42.75,42.81,154150.0,34.9293,34.9619,34.8885,34.9374,154150.0
2019-01-25 10:15:00,42.81,42.85,42.72,42.73,168569.0,34.9374,34.9701,34.864,34.8721,168569.0
2019-01-25 10:20:00,42.73,42.75,42.68,42.7,94947.0,34.8721,34.8885,34.8313,34.8477,94947.0
2019-01-25 10:25:00,42.71,42.78,42.7,42.74,67927.0,34.8558,34.9129,34.8477,34.8803,67927.0
2019-01-25 10:30:00,42.74,42.79,42.55,42.64,253451.0,34.8803,34.9211,34.7252,34.7987,253451.0
2019-01-25 10:35:00,42.63,42.72,42.58,42.7,161835.0,34.7905,34.864,34.7497,34.8477,161835.0
2019-01-25 10:40:00,42.71,42.81,42.69,42.81,70563.0,34.8558,34.9374,34.8395,34.9374,70563.0
2019-01-25 10:45:00,42.82,42.84,42.79,42.82,55518.0,34.9456,34.9619,34.9211,34.9456,55518.0
2019-01-25 10:50:00,42.82,42.82,42.74,42.77,101663.0,34.9456,34.9456,34.8803,34.9048,101663.0
2019-01-25 10:55:00,42.77,42.81,42.7,42.8,46196.0,34.9048,34.9374,34.8477,34.9293,46196.0
2019-01-25 11:00:00,42.8,42.83,42.73,42.79,51632.0,34.9293,34.9538,34.8721,34.9211,51632.0
2019-01-25 11:05:00,42.79,42.85,42.77,42.8,47526.0,34.9211,34.9701,34.9048,34.9293,47526.0
2019-01-25 11:10:00,42.81,42.81,42.75,42.75,59730.0,34.9374,34.9374,34.8885,34.8885,59730.0
2019-01-25 11:15:00,42.75,42.76,42.71,42.73,58802.0,34.8885,34.8966,34.8558,34.8721,58802.0
2019-01-25 11:20:00,42.73,42.76,42.66,42.68,51993.0,34.8721,34.8966,34.815,34.8313,51993.0
2019-01-25 11:25:00,42.67,42.78,42.66,42.77,97505.0,34.8232,34.9129,34.815,34.9048,97505.0
2019-01-25 11:30:00,42.77,42.81,42.75,42.78,95302.0,34.9048,34.9374,34.8885,34.9129,95302.0
2019-01-25 11:35:00,42.78,42.81,42.77,42.79,56307.0,34.9129,34.9374,34.9048,34.9211,56307.0
2019-01-25 11:40:00,42.79,42.91,42.78,42.9,144700.0,34.9211,35.019,34.9129,35.0109,144700.0
2019-01-25 11:45:00,42.9,42.92,42.87,42.91,80924.0,35.0109,35.0272,34.9864,35.019,80924.0
2019-01-25 11:50:00,42.91,42.92,42.86,42.87,76244.0,35.019,35.0272,34.9782,34.9864,76244.0
2019-01-25 11:55:00,42.86,42.92,42.84,42.91,124711.0,34.9782,35.0272,34.9619,35.019,124711.0
2019-01-25 12:00:00,42.91,42.91,42.82,42.85,110910.0,35.019,35.019,34.9456,34.9701,110910.0
2019-01-25 12:05:00,42.86,42.91,42.85,42.89,93556.0,34.9782,35.019,34.9701,35.0027,93556.0
2019-01-25 12:10:00,42.88,42.91,42.84,42.87,80873.0,34.9946,35.019,34.9619,34.9864,80873.0
2019-01-25 12:15:00,42.87,42.91,42.86,42.91,102535.0,34.9864,35.019,34.9782,35.019,102535.0
2019-01-25 12:20:00,42.91,42.95,42.88,42.94,95397.0,35.019,35.0517,34.9946,35.0435,95397.0
2019-01-25 12:25:00,42.95,43.19,42.94,43.17,323754.0,35.0517,35.2475,35.0435,35.2312,323754.0
2019-01-25 12:30:00,43.17,43.18,43.09,43.09,175435.0,35.2312,35.2394,35.1659,35.1659,175435.0
2019-01-25 12:35:00,43.09,43.1,43.06,43.09,97191.0,35.1659,35.1741,35.1415,35.1659,97191.0
2019-01-25 12:40:00,43.1,43.13,43.01,43.02,82313.0,35.1741,35.1986,35.1006,35.1088,82313.0
2019-01-25 12:45:00,43.03,43.04,42.94,42.99,143150.0,35.117,35.1251,35.0435,35.0843,143150.0
2019-01-25 12:50:00,43.0,43.03,42.9,42.95,78427.0,35.0925,35.117,35.0109,35.0517,78427.0
2019-01-25 12:55:00,42.95,43.03,42.94,43.02,55841.0,35.0517,35.117,35.0435,35.1088,55841.0
2019-01-25 13:00:00,43.02,43.11,43.02,43.07,115848.0,35.1088,35.1823,35.1088,35.1496,115848.0
2019-01-25 13:05:00,43.07,43.11,43.05,43.09,94754.0,35.1496,35.1823,35.1333,35.1659,94754.0
2019-01-25 13:10:00,43.08,43.09,43.03,43.05,66451.0,35.1578,35.1659,35.117,35.1333,66451.0
2019-01-25 13:15:00,43.05,43.06,42.98,43.0,104476.0,35.1333,35.1415,35.0762,35.0925,104476.0
2019-01-25 13:20:00,42.99,43.07,42.98,43.04,55570.0,35.0843,35.1496,35.0762,35.1251,55570.0
2019-01-25 13:25:00,43.04,43.08,43.0,43.03,59412.0,35.1251,35.1578,35.0925,35.117,59412.0
2019-01-25 13:30:00,43.03,43.07,43.0,43.04,291277.0,35.117,35.1496,35.0925,35.1251,291277.0
2019-01-25 13:35:00,43.04,43.09,43.01,43.05,126803.0,35.1251,35.1659,35.1006,35.1333,126803.0
2019-01-25 13:40:00,43.05,43.09,43.04,43.08,120833.0,35.1333,35.1659,35.1251,35.1578,120833.0
2019-01-25 13:45:00,43.08,43.14,43.08,43.13,75565.0,35.1578,35.2067,35.1578,35.1986,75565.0
2019-01-25 13:50:00,43.13,43.14,43.12,43.14,59080.0,35.1986,35.2067,35.1904,35.2067,59080.0
2019-01-25 13:55:00,43.14,43.14,43.1,43.13,81330.0,35.2067,35.2067,35.1741,35.1986,81330.0
2019-01-25 14:00:00,43.12,43.17,43.12,43.17,110688.0,35.1904,35.2312,35.1904,35.2312,110688.0
2019-01-25 14:05:00,43.17,43.21,43.16,43.21,122775.0,35.2312,35.2639,35.2231,35.2639,122775.0
2019-01-25 14:10:00,43.21,43.24,43.19,43.23,133791.0,35.2639,35.2884,35.2475,35.2802,133791.0
2019-01-25 14:15:00,43.23,43.25,43.18,43.21,85213.0,35.2802,35.2965,35.2394,35.2639,85213.0
2019-01-25 14:20:00,43.21,43.22,43.07,43.11,184922.0,35.2639,35.272,35.1496,35.1823,184922.0
2019-01-25 14:25:00,43.11,43.11,43.03,43.04,132633.0,35.1823,35.1823,35.117,35.1251,132633.0
2019-01-25 14:30:00,43.04,43.09,43.03,43.07,119603.0,35.1251,35.1659,35.117,35.1496,119603.0
2019-01-25 14:35:00,43.06,43.12,43.06,43.12,141916.0,35.1415,35.1904,35.1415,35.1904,141916.0
2019-01-25 14:40:00,43.12,43.14,43.08,43.12,64763.0,35.1904,35.2067,35.1578,35.1904,64763.0
2019-01-25 14:45:00,43.12,43.17,43.11,43.17,59715.0,35.1904,35.2312,35.1823,35.2312,59715.0
2019-01-25 14:50:00,43.16,43.17,43.11,43.15,100264.0,35.2231,35.2312,35.1823,35.2149,100264.0
2019-01-25 14:55:00,43.14,43.2,43.14,43.18,171699.0,35.2067,35.2557,35.2067,35.2394,171699.0
2019-01-25 15:00:00,43.18,43.19,43.12,43.13,102215.0,35.2394,35.2475,35.1904,35.1986,102215.0
2019-01-25 15:05:00,43.13,43.14,43.08,43.09,73246.0,35.1986,35.2067,35.1578,35.1659,73246.0
2019-01-25 15:10:00,43.1,43.12,43.07,43.08,72794.0,35.1741,35.1904,35.1496,35.1578,72794.0
2019-01-25 15:15:00,43.09,43.11,43.06,43.07,83753.0,35.1659,35.1823,35.1415,35.1496,83753.0
2019-01-25 15:20:00,43.07,43.1,43.05,43.07,95221.0,35.1496,35.1741,35.1333,35.1496,95221.0
2019-01-25 15:25:00,43.07,43.07,42.99,43.01,88438.0,35.1496,35.1496,35.0843,35.1006,88438.0
2019-01-25 15:30:00,43.01,43.02,42.87,42.91,356158.0,35.1006,35.1088,34.9864,35.019,356158.0
2019-01-25 15:35:00,42.91,42.97,42.89,42.96,197299.0,35.019,35.068,35.0027,35.0598,197299.0
2019-01-25 15:40:00,42.96,43.04,42.93,42.97,196642.0,35.0598,35.1251,35.0354,35.068,196642.0
2019-01-25 15:45:00,42.97,43.0,42.9,42.93,270215.0,35.068,35.0925,35.0109,35.0354,270215.0
2019-01-25 15:50:00,42.93,42.95,42.87,42.89,228971.0,35.0354,35.0517,34.9864,35.0027,228971.0
2019-01-25 15:55:00,42.89,42.99,42.89,42.98,896041.0,35.0027,35.0843,35.0027,35.0762,896041.0
2019-01-28 09:30:00,42.44,42.44,42.17,42.21,338089.0,34.6355,34.6355,34.4151,34.4478,338089.0
2019-01-28 09:35:00,42.21,42.31,42.12,42.16,276914.0,34.4478,34.5294,34.3743,34.407,276914.0
2019-01-28 09:40:00,42.15,42.29,42.06,42.28,152874.0,34.3988,34.5131,34.3253,34.5049,152874.0
2019-01-28 09:45:00,42.28,42.34,42.25,42.25,170781.0,34.5049,34.5539,34.4804,34.4804,170781.0
2019-01-28 09:50:00,42.25,42.39,42.18,42.37,181264.0,34.4804,34.5947,34.4233,34.5783,181264.0
2019-01-28 09:55:00,42.36,42.38,42.23,42.34,99484.0,34.5702,34.5865,34.4641,34.5539,99484.0
2019-01-28 10:00:00,42.33,42.34,42.23,42.25,72622.0,34.5457,34.5539,34.4641,34.4804,72622.0
2019-01-28 10:05:00,42.27,42.4,42.26,42.36,79090.0,34.4967,34.6028,34.4886,34.5702,79090.0
2019-01-28 10:10:00,42.37,42.4,42.31,42.31,106235.0,34.5783,34.6028,34.5294,34.5294,106235.0
2019-01-28 10:15:00,42.32,42.37,42.29,42.34,110591.0,34.5375,34.5783,34.5131,34.5539,110591.0
2019-01-28 10:20:00,42.34,42.39,42.32,42.36,117941.0,34.5539,34.5947,34.5375,34.5702,117941.0
2019-01-28 10:25:00,42.35,42.38,42.31,42.35,80727.0,34.562,34.5865,34.5294,34.562,80727.0
2019-01-28 10:30:00,42.35,42.42,42.32,42.39,65255.0,34.562,34.6191,34.5375,34.5947,65255.0
2019-01-28 10:35:00,42.39,42.4,42.33,42.33,81456.0,34.5947,34.6028,34.5457,34.5457,81456.0
2019-01-28 10:40:00,42.32,42.44,42.31,42.44,103015.0,34.5375,34.6355,34.5294,34.6355,103015.0
2019-01-28 10:45:00,42.44,42.44,42.3,42.31,97829.0,34.6355,34.6355,34.5212,34.5294,97829.0
2019-01-28 10:50:00,42.31,42.38,42.28,42.36,67115.0,34.5294,34.5865,34.5049,34.5702,67115.0
2019-01-28 10:55:00,42.36,42.37,42.25,42.25,71626.0,34.5702,34.5783,34.4804,34.4804,71626.0
2019-01-28 11:00:00,42.26,42.3,42.2,42.2,107581.0,34.4886,34.5212,34.4396,34.4396,107581.0
2019-01-28 11:05:00,42.2,42.28,42.18,42.28,128017.0,34.4396,34.5049,34.4233,34.5049,128017.0
2019-01-28 11:10:00,42.28,42.38,42.27,42.37,121756.0,34.5049,34.5865,34.4967,34.5783,121756.0
2019-01-28 11:15:00,42.37,42.37,42.29,42.31,60521.0,34.5783,34.5783,34.5131,34.5294,60521.0
2019-01-28 11:20:00,42.32,42.36,42.3,42.33,55371.0,34.5375,34.5702,34.5212,34.5457,55371.0
2019-01-28 11:25:00,42.33,42.4,42.3,42.31,65905.0,34.5457,34.6028,34.5212,34.5294,65905.0
2019-01-28 11:30:00,42.32,42.37,42.28,42.3,92410.0,34.5375,34.5783,34.5049,34.5212,92410.0
2019-01-28 11:35:00,42.3,42.32,42.25,42.28,48180.0,34.5212,34.5375,34.4804,34.5049,48180.0
2019-01-28 11:40:00,42.29,42.29,42.23,42.24,75575.0,34.5131,34.5131,34.4641,34.4722,75575.0
2019-01-28 11:45:00,42.23,42.27,42.18,42.24,119778.0,34.4641,34.4967,34.4233,34.4722,119778.0
2019-01-28 11:50:00,42.24,42.3,42.18,42.18,66870.0,34.4722,34.5212,34.4233,34.4233,66870.0
2019-01-28 11:55:00,42.18,42.24,42.15,42.16,67600.0,34.4233,34.4722,34.3988,34.407,67600.0
2019-01-28 12:00:00,42.16,42.2,42.11,42.16,75965.0,34.407,34.4396,34.3662,34.407,75965.0
2019-01-28 12:05:00,42.15,42.2,42.12,42.19,33994.0,34.3988,34.4396,34.3743,34.4314,33994.0
2019-01-28 12:10:00,42.2,42.24,42.19,42.21,99286.0,34.4396,34.4722,34.4314,34.4478,99286.0
2019-01-28 12:15:00,42.22,42.29,42.22,42.28,32073.0,34.4559,34.5131,34.4559,34.5049,32073.0
2019-01-28 12:20:00,42.28,42.35,42.27,42.35,28248.0,34.5049,34.562,34.4967,34.562,28248.0
2019-01-28 12:25:00,42.36,42.4,42.33,42.39,104696.0,34.5702,34.6028,34.5457,34.5947,104696.0
2019-01-28 12:30:00,42.39,42.46,42.39,42.43,49841.0,34.5947,34.6518,34.5947,34.6273,49841.0
2019-01-28 12:35:00,42.43,42.43,42.38,42.41,51051.0,34.6273,34.6273,34.5865,34.611,51051.0
2019-01-28 12:40:00,42.41,42.47,42.37,42.41,86987.0,34.611,34.66,34.5783,34.611,86987.0
2019-01-28 12:45:00,42.42,42.45,42.4,42.41,34954.0,34.6191,34.6436,34.6028,34.611,34954.0
2019-01-28 12:50:00,42.41,42.41,42.34,42.36,43379.0,34.611,34.611,34.5539,34.5702,43379.0
2019-01-28 12:55:00,42.36,42.37,42.31,42.34,22291.0,34.5702,34.5783,34.5294,34.5539,22291.0
2019-01-28 13:00:00,42.33,42.34,42.3,42.33,453277.0,34.5457,34.5539,34.5212,34.5457,453277.0
2019-01-28 13:05:00,42.33,42.42,42.31,42.42,78792.0,34.5457,34.6191,34.5294,34.6191,78792.0
2019-01-28 13:10:00,42.43,42.46,42.4,42.42,49419.0,34.6273,34.6518,34.6028,34.6191,49419.0
2019-01-28 13:15:00,42.42,42.47,42.41,42.46,56398.0,34.6191,34.66,34.611,34.6518,56398.0
2019-01-28 13:20:00,42.45,42.58,42.44,42.53,102360.0,34.6436,34.7497,34.6355,34.7089,102360.0
2019-01-28 13:25:00,42.53,42.58,42.52,42.55,131626.0,34.7089,34.7497,34.7008,34.7252,131626.0
2019-01-28 13:30:00,42.55,42.67,42.55,42.65,97397.0,34.7252,34.8232,34.7252,34.8069,97397.0
2019-01-28 13:35:00,42.66,42.67,42.57,42.59,28648.0,34.815,34.8232,34.7416,34.7579,28648.0
2019-01-28 13:40:00,42.59,42.59,42.54,42.55,38771.0,34.7579,34.7579,34.7171,34.7252,38771.0
2019-01-28 13:45:00,42.56,42.59,42.55,42.56,42017.0,34.7334,34.7579,34.7252,34.7334,42017.0
2019-01-28 13:50:00,42.55,42.59,42.53,42.59,50967.0,34.7252,34.7579,34.7089,34.7579,50967.0
2019-01-28 13:55:00,42.59,42.66,42.59,42.62,65926.0,34.7579,34.815,34.7579,34.7824,65926.0
2019-01-28 14:00:00,42.63,42.67,42.58,42.58,81426.0,34.7905,34.8232,34.7497,34.7497,81426.0
2019-01-28 14:05:00,42.58,42.62,42.57,42.58,38762.0,34.7497,34.7824,34.7416,34.7497,38762.0
2019-01-28 14:10:00,42.59,42.61,42.51,42.55,92720.0,34.7579,34.7742,34.6926,34.7252,92720.0
2019-01-28 14:15:00,42.55,42.56,42.52,42.55,21219.0,34.7252,34.7334,34.7008,34.7252,21219.0
2019-01-28 14:20:00,42.56,42.6,42.51,42.52,35881.0,34.7334,34.766,34.6926,34.7008,35881.0
2019-01-28 14:25:00,42.51,42.54,42.5,42.53,43434.0,34.6926,34.7171,34.6844,34.7089,43434.0
2019-01-28 14:30:00,42.54,42.57,42.53,42.55,30245.0,34.7171,34.7416,34.7089,34.7252,30245.0
2019-01-28 14:35:00,42.55,42.58,42.52,42.58,42816.0,34.7252,34.7497,34.7008,34.7497,42816.0
2019-01-28 14:40:00,42.59,42.6,42.54,42.58,33512.0,34.7579,34.766,34.7171,34.7497,33512.0
2019-01-28 14:45:00,42.58,42.67,42.57,42.66,57968.0,34.7497,34.8232,34.7416,34.815,57968.0
2019-01-28 14:50:00,42.67,42.72,42.65,42.67,89575.0,34.8232,34.864,34.8069,34.8232,89575.0
2019-01-28 14:55:00,42.66,42.71,42.59,42.61,78273.0,34.815,34.8558,34.7579,34.7742,78273.0
2019-01-28 15:00:00,42.61,42.65,42.58,42.61,51224.0,34.7742,34.8069,34.7497,34.7742,51224.0
2019-01-28 15:05:00,42.61,42.62,42.54,42.55,87574.0,34.7742,34.7824,34.7171,34.7252,87574.0
2019-01-28 15:10:00,42.55,42.68,42.54,42.67,79796.0,34.7252,34.8313,34.7171,34.8232,79796.0
2019-01-28 15:15:00,42.68,42.68,42.57,42.64,50197.0,34.8313,34.8313,34.7416,34.7987,50197.0
2019-01-28 15:20:00,42.64,42.73,42.64,42.72,105467.0,34.7987,34.8721,34.7987,34.864,105467.0
2019-01-28 15:25:00,42.71,42.73,42.69,42.7,103620.0,34.8558,34.8721,34.8395,34.8477,103620.0
2019-01-28 15:30:00,42.7,42.71,42.65,42.68,63480.0,34.8477,34.8558,34.8069,34.8313,63480.0
2019-01-28 15:35:00,42.68,42.69,42.65,42.65,84074.0,34.8313,34.8395,34.8069,34.8069,84074.0
2019-01-28 15:40:00,42.65,42.66,42.57,42.58,115286.0,34.8069,34.815,34.7416,34.7497,115286.0
2019-01-28 15:45:00,42.57,42.6,42.51,42.52,209982.0,34.7416,34.766,34.6926,34.7008,209982.0
2019-01-28 15:50:00,42.52,42.58,42.51,42.56,309349.0,34.7008,34.7497,34.6926,34.7334,309349.0
2019-01-28 15:55:00,42.56,42.67,42.55,42.65,580513.0,34.7334,34.8232,34.7252,34.8069,580513.0
2019-01-29 09:30:00,42.53,42.57,42.39,42.43,344090.0,34.7089,34.7416,34.5947,34.6273,344090.0
2019-01-29 09:35:00,42.42,42.48,42.3,42.45,134220.0,34.6191,34.6681,34.5212,34.6436,134220.0
2019-01-29 09:40:00,42.45,42.6,42.44,42.57,111262.0,34.6436,34.766,34.6355,34.7416,111262.0
2019-01-29 09:45:00,42.57,42.66,42.54,42.61,146262.0,34.7416,34.815,34.7171,34.7742,146262.0
2019-01-29 09:50:00,42.61,42.66,42.53,42.6,134057.0,34.7742,34.815,34.7089,34.766,134057.0
2019-01-29 09:55:00,42.6,42.62,42.52,42.53,111554.0,34.766,34.7824,34.7008,34.7089,111554.0
2019-01-29 10:00:00,42.52,42.68,42.49,42.65,121045.0,34.7008,34.8313,34.6763,34.8069,121045.0
2019-01-29 10:05:00,42.66,42.7,42.58,42.59,190789.0,34.815,34.8477,34.7497,34.7579,190789.0
2019-01-29 10:10:00,42.58,42.59,42.46,42.46,88683.0,34.7497,34.7579,34.6518,34.6518,88683.0
2019-01-29 10:15:00,42.46,42.48,42.39,42.4,171478.0,34.6518,34.6681,34.5947,34.6028,171478.0
2019-01-29 10:20:00,42.4,42.4,42.34,42.36,160647.0,34.6028,34.6028,34.5539,34.5702,160647.0
2019-01-29 10:25:00,42.36,42.47,42.34,42.45,294841.0,34.5702,34.66,34.5539,34.6436,294841.0
2019-01-29 10:30:00,42.46,42.51,42.45,42.46,93279.0,34.6518,34.6926,34.6436,34.6518,93279.0
2019-01-29 10:35:00,42.47,42.51,42.44,42.5,70448.0,34.66,34.6926,34.6355,34.6844,70448.0
2019-01-29 10:40:00,42.5,42.57,42.48,42.52,101243.0,34.6844,34.7416,34.6681,34.7008,101243.0
2019-01-29 10:45:00,42.52,42.55,42.42,42.45,81612.0,34.7008,34.7252,34.6191,34.6436,81612.0
2019-01-29 10:50:00,42.44,42.44,42.28,42.29,115210.0,34.6355,34.6355,34.5049,34.5131,115210.0
2019-01-29 10:55:00,42.29,42.32,42.2,42.22,93829.0,34.5131,34.5375,34.4396,34.4559,93829.0
2019-01-29 11:00:00,42.21,42.25,42.14,42.17,120886.0,34.4478,34.4804,34.3906,34.4151,120886.0
2019-01-29 11:05:00,42.18,42.22,42.17,42.22,84819.0,34.4233,34.4559,34.4151,34.4559,84819.0
2019-01-29 11:10:00,42.22,42.24,42.17,42.22,93319.0,34.4559,34.4722,34.4151,34.4559,93319.0
2019-01-29 11:15:00,42.23,42.25,42.19,42.21,70612.0,34.4641,34.4804,34.4314,34.4478,70612.0
2019-01-29 11:20:00,42.21,42.23,42.11,42.12,89194.0,34.4478,34.4641,34.3662,34.3743,89194.0
2019-01-29 11:25:00,42.12,42.25,42.11,42.22,88803.0,34.3743,34.4804,34.3662,34.4559,88803.0
2019-01-29 11:30:00,42.22,42.31,42.22,42.28,57506.0,34.4559,34.5294,34.4559,34.5049,57506.0
2019-01-29 11:35:00,42.29,42.37,42.28,42.33,54646.0,34.5131,34.5783,34.5049,34.5457,54646.0
2019-01-29 11:40:00,42.33,42.34,42.3,42.33,65136.0,34.5457,34.5539,34.5212,34.5457,65136.0
2019-01-29 11:45:00,42.33,42.4,42.33,42.4,44751.0,34.5457,34.6028,34.5457,34.6028,44751.0
2019-01-29 11:50:00,42.4,42.44,42.38,42.44,53866.0,34.6028,34.6355,34.5865,34.6355,53866.0
2019-01-29 11:55:00,42.44,42.46,42.4,42.44,74878.0,34.6355,34.6518,34.6028,34.6355,74878.0
2019-01-29 12:00:00,42.44,42.44,42.31,42.34,76661.0,34.6355,34.6355,34.5294,34.5539,76661.0
2019-01-29 12:05:00,42.34,42.4,42.32,42.38,78317.0,34.5539,34.6028,34.5375,34.5865,78317.0
2019-01-29 12:10:00,42.39,42.45,42.37,42.43,45525.0,34.5947,34.6436,34.5783,34.6273,45525.0
2019-01-29 12:15:00,42.42,42.45,42.39,42.41,45741.0,34.6191,34.6436,34.5947,34.611,45741.0
2019-01-29 12:20:00,42.41,42.45,42.41,42.42,51362.0,34.611,34.6436,34.611,34.6191,51362.0
2019-01-29 12:25:00,42.43,42.43,42.34,42.34,59096.0,34.6273,34.6273,34.5539,34.5539,59096.0
2019-01-29 12:30:00,42.34,42.36,42.31,42.34,87877.0,34.5539,34.5702,34.5294,34.5539,87877.0
2019-01-29 12:35:00,42.34,42.39,42.33,42.38,32266.0,34.5539,34.5947,34.5457,34.5865,32266.0
2019-01-29 12:40:00,42.39,42.41,42.36,42.4,40621.0,34.5947,34.611,34.5702,34.6028,40621.0
2019-01-29 12:45:00,42.41,42.41,42.37,42.38,28214.0,34.611,34.611,34.5783,34.5865,28214.0
2019-01-29 12:50:00,42.39,42.44,42.38,42.44,38497.0,34.5947,34.6355,34.5865,34.6355,38497.0
2019-01-29 12:55:00,42.44,42.46,42.39,42.4,34938.0,34.6355,34.6518,34.5947,34.6028,34938.0
2019-01-29 13:00:00,42.4,42.4,42.35,42.4,47796.0,34.6028,34.6028,34.562,34.6028,47796.0
2019-01-29 13:05:00,42.4,42.46,42.39,42.43,32061.0,34.6028,34.6518,34.5947,34.6273,32061.0
2019-01-29 13:10:00,42.44,42.48,42.43,42.44,31292.0,34.6355,34.6681,34.6273,34.6355,31292.0
2019-01-29 13:15:00,42.45,42.53,42.44,42.52,45130.0,34.6436,34.7089,34.6355,34.7008,45130.0
2019-01-29 13:20:00,42.53,42.53,42.48,42.5,34665.0,34.7089,34.7089,34.6681,34.6844,34665.0
2019-01-29 13:25:00,42.49,42.51,42.47,42.51,40507.0,34.6763,34.6926,34.66,34.6926,40507.0
2019-01-29 13:30:00,42.51,42.52,42.48,42.5,107784.0,34.6926,34.7008,34.6681,34.6844,107784.0
2019-01-29 13:35:00,42.49,42.53,42.49,42.52,100375.0,34.6763,34.7089,34.6763,34.7008,100375.0
2019-01-29 13:40:00,42.53,42.56,42.49,42.55,61080.0,34.7089,34.7334,34.6763,34.7252,61080.0
2019-01-29 13:45:00,42.55,42.59,42.54,42.56,118694.0,34.7252,34.7579,34.7171,34.7334,118694.0
2019-01-29 13:50:00,42.57,42.57,42.5,42.51,43797.0,34.7416,34.7416,34.6844,34.6926,43797.0
2019-01-29 13:55:00,42.5,42.57,42.5,42.57,33786.0,34.6844,34.7416,34.6844,34.7416,33786.0
2019-01-29 14:00:00,42.57,42.57,42.5,42.51,84838.0,34.7416,34.7416,34.6844,34.6926,84838.0
2019-01-29 14:05:00,42.51,42.53,42.49,42.5,48799.0,34.6926,34.7089,34.6763,34.6844,48799.0
2019-01-29 14:10:00,42.5,42.52,42.48,42.51,106771.0,34.6844,34.7008,34.6681,34.6926,106771.0
2019-01-29 14:15:00,42.51,42.52,42.49,42.5,68767.0,34.6926,34.7008,34.6763,34.6844,68767.0
2019-01-29 14:20:00,42.5,42.51,42.46,42.49,83059.0,34.6844,34.6926,34.6518,34.6763,83059.0
2019-01-29 14:25:00,42.49,42.49,42.47,42.48,22982.0,34.6763,34.6763,34.66,34.6681,22982.0
2019-01-29 14:30:00,42.48,42.48,42.46,42.47,34110.0,34.6681,34.6681,34.6518,34.66,34110.0
2019-01-29 14:35:00,42.47,42.47,42.42,42.42,93918.0,34.66,34.66,34.6191,34.6191,93918.0
2019-01-29 14:40:00,42.41,42.45,42.4,42.43,57921.0,34.611,34.6436,34.6028,34.6273,57921.0
2019-01-29 14:45:00,42.43,42.45,42.37,42.4,85447.0,34.6273,34.6436,34.5783,34.6028,85447.0
2019-01-29 14:50:00,42.41,42.44,42.4,42.44,112995.0,34.611,34.6355,34.6028,34.6355,112995.0
2019-01-29 14:55:00,42.44,42.44,42.39,42.41,132536.0,34.6355,34.6355,34.5947,34.611,132536.0
2019-01-29 15:00:00,42.41,42.42,42.39,42.41,175514.0,34.611,34.6191,34.5947,34.611,175514.0
2019-01-29 15:05:00,42.41,42.43,42.39,42.41,71591.0,34.611,34.6273,34.5947,34.611,71591.0
2019-01-29 15:10:00,42.41,42.43,42.4,42.41,48083.0,34.611,34.6273,34.6028,34.611,48083.0
2019-01-29 15:15:00,42.41,42.47,42.41,42.46,48766.0,34.611,34.66,34.611,34.6518,48766.0
2019-01-29 15:20:00,42.46,42.48,42.45,42.46,53670.0,34.6518,34.6681,34.6436,34.6518,53670.0
2019-01-29 15:25:00,42.46,42.48,42.44,42.46,54758.0,34.6518,34.6681,34.6355,34.6518,54758.0
2019-01-29 15:30:00,42.47,42.48,42.44,42.45,77916.0,34.66,34.6681,34.6355,34.6436,77916.0
2019-01-29 15:35:00,42.45,42.45,42.39,42.43,179435.0,34.6436,34.6436,34.5947,34.6273,179435.0
2019-01-29 15:40:00,42.43,42.47,42.42,42.46,136068.0,34.6273,34.66,34.6191,34.6518,136068.0
2019-01-29 15:45:00,42.46,42.47,42.44,42.45,229840.0,34.6518,34.66,34.6355,34.6436,229840.0
2019-01-29 15:50:00,42.45,42.47,42.43,42.47,403428.0,34.6436,34.66,34.6273,34.66,403428.0
2019-01-29 15:55:00,42.47,42.5,42.43,42.48,450733.0,34.66,34.6844,34.6273,34.6681,450733.0
2019-01-30 09:30:00,42.35,42.36,42.15,42.21,270338.0,34.8043,34.8126,34.64,34.6893,270338.0
2019-01-30 09:35:00,42.21,42.31,42.13,42.3,142120.0,34.6893,34.7715,34.6235,34.7632,142120.0
2019-01-30 09:40:00,42.3,42.3,42.16,42.24,90753.0,34.7632,34.7632,34.6482,34.7139,90753.0
2019-01-30 09:45:00,42.27,42.28,42.15,42.2,125683.0,34.7386,34.7468,34.64,34.6811,125683.0
2019-01-30 09:50:00,42.21,42.32,42.19,42.29,161676.0,34.6893,34.7797,34.6728,34.755,161676.0
2019-01-30 09:55:00,42.29,42.32,42.23,42.29,127616.0,34.755,34.7797,34.7057,34.755,127616.0
2019-01-30 10:00:00,42.29,42.3,42.18,42.19,127237.0,34.755,34.7632,34.6646,34.6728,127237.0
2019-01-30 10:05:00,42.18,42.23,42.16,42.2,113684.0,34.6646,34.7057,34.6482,34.6811,113684.0
2019-01-30 10:10:00,42.2,42.24,42.16,42.19,91095.0,34.6811,34.7139,34.6482,34.6728,91095.0
2019-01-30 10:15:00,42.18,42.23,42.15,42.21,125998.0,34.6646,34.7057,34.64,34.6893,125998.0
2019-01-30 10:20:00,42.21,42.25,42.15,42.15,102033.0,34.6893,34.7222,34.64,34.64,102033.0
2019-01-30 10:25:00,42.15,42.21,42.14,42.16,88851.0,34.64,34.6893,34.6318,34.6482,88851.0
2019-01-30 10:30:00,42.17,42.22,42.16,42.16,91559.0,34.6564,34.6975,34.6482,34.6482,91559.0
2019-01-30 10:35:00,42.16,42.17,42.06,42.16,110967.0,34.6482,34.6564,34.566,34.6482,110967.0
2019-01-30 10:40:00,42.16,42.21,42.13,42.2,60079.0,34.6482,34.6893,34.6235,34.6811,60079.0
2019-01-30 10:45:00,42.2,42.22,42.13,42.16,75886.0,34.6811,34.6975,34.6235,34.6482,75886.0
2019-01-30 10:50:00,42.16,42.18,42.13,42.16,111235.0,34.6482,34.6646,34.6235,34.6482,111235.0
2019-01-30 10:55:00,42.16,42.2,42.13,42.14,41694.0,34.6482,34.6811,34.6235,34.6318,41694.0
2019-01-30 11:00:00,42.15,42.28,42.14,42.27,127410.0,34.64,34.7468,34.6318,34.7386,127410.0
2019-01-30 11:05:00,42.27,42.33,42.25,42.31,166744.0,34.7386,34.7879,34.7222,34.7715,166744.0
2019-01-30 11:10:00,42.31,42.33,42.24,42.31,100325.0,34.7715,34.7879,34.7139,34.7715,100325.0
2019-01-30 11:15:00,42.32,42.36,42.3,42.33,139631.0,34.7797,34.8126,34.7632,34.7879,139631.0
2019-01-30 11:20:00,42.33,42.39,42.3,42.39,135124.0,34.7879,34.8372,34.7632,34.8372,135124.0
2019-01-30 11:25:00,42.39,42.39,42.32,42.35,58934.0,34.8372,34.8372,34.7797,34.8043,58934.0
2019-01-30 11:30:00,42.36,42.41,42.32,42.41,38434.0,34.8126,34.8536,34.7797,34.8536,38434.0
2019-01-30 11:35:00,42.41,42.44,42.37,42.4,97143.0,34.8536,34.8783,34.8208,34.8454,97143.0
2019-01-30 11:40:00,42.4,42.45,42.39,42.44,77828.0,34.8454,34.8865,34.8372,34.8783,77828.0
2019-01-30 11:45:00,42.45,42.45,42.39,42.44,68326.0,34.8865,34.8865,34.8372,34.8783,68326.0
2019-01-30 11:50:00,42.44,42.44,42.38,42.4,186199.0,34.8783,34.8783,34.829,34.8454,186199.0
2019-01-30 11:55:00,42.41,42.43,42.39,42.43,86068.0,34.8536,34.8701,34.8372,34.8701,86068.0
2019-01-30 12:00:00,42.44,42.51,42.4,42.47,65327.0,34.8783,34.9358,34.8454,34.903,65327.0
2019-01-30 12:05:00,42.47,42.48,42.44,42.44,37882.0,34.903,34.9112,34.8783,34.8783,37882.0
2019-01-30 12:10:00,42.45,42.46,42.41,42.44,77537.0,34.8865,34.8947,34.8536,34.8783,77537.0
2019-01-30 12:15:00,42.45,42.47,42.42,42.43,99877.0,34.8865,34.903,34.8619,34.8701,99877.0
2019-01-30 12:20:00,42.43,42.44,42.4,42.41,46882.0,34.8701,34.8783,34.8454,34.8536,46882.0
2019-01-30 12:25:00,42.41,42.42,42.34,42.37,101362.0,34.8536,34.8619,34.7961,34.8208,101362.0
2019-01-30 12:30:00,42.37,42.37,42.28,42.28,34800.0,34.8208,34.8208,34.7468,34.7468,34800.0
2019-01-30 12:35:00,42.28,42.34,42.28,42.34,63528.0,34.7468,34.7961,34.7468,34.7961,63528.0
2019-01-30 12:40:00,42.34,42.35,42.25,42.28,110640.0,34.7961,34.8043,34.7222,34.7468,110640.0
2019-01-30 12:45:00,42.28,42.3,42.26,42.28,69337.0,34.7468,34.7632,34.7304,34.7468,69337.0
2019-01-30 12:50:00,42.27,42.31,42.25,42.27,70350.0,34.7386,34.7715,34.7222,34.7386,70350.0
2019-01-30 12:55:00,42.27,42.3,42.24,42.27,32837.0,34.7386,34.7632,34.7139,34.7386,32837.0
2019-01-30 13:00:00,42.27,42.3,42.25,42.29,22587.0,34.7386,34.7632,34.7222,34.755,22587.0
2019-01-30 13:05:00,42.29,42.33,42.28,42.33,24107.0,34.755,34.7879,34.7468,34.7879,24107.0
2019-01-30 13:10:00,42.32,42.34,42.29,42.29,26479.0,34.7797,34.7961,34.755,34.755,26479.0
2019-01-30 13:15:00,42.29,42.3,42.24,42.24,42458.0,34.755,34.7632,34.7139,34.7139,42458.0
2019-01-30 13:20:00,42.24,42.24,42.2,42.21,38472.0,34.7139,34.7139,34.6811,34.6893,38472.0
2019-01-30 13:25:00,42.21,42.24,42.2,42.23,19643.0,34.6893,34.7139,34.6811,34.7057,19643.0
2019-01-30 13:30:00,42.24,42.27,42.22,42.24,54916.0,34.7139,34.7386,34.6975,34.7139,54916.0
2019-01-30 13:35:00,42.24,42.25,42.2,42.22,56073.0,34.7139,34.7222,34.6811,34.6975,56073.0
2019-01-30 13:40:00,42.23,42.25,42.21,42.21,30747.0,34.7057,34.7222,34.6893,34.6893,30747.0
2019-01-30 13:45:00,42.21,42.22,42.16,42.17,93481.0,34.6893,34.6975,34.6482,34.6564,93481.0
2019-01-30 13:50:00,42.16,42.23,42.15,42.23,103960.0,34.6482,34.7057,34.64,34.7057,103960.0
2019-01-30 13:55:00,42.22,42.29,42.18,42.27,96731.0,34.6975,34.755,34.6646,34.7386,96731.0
2019-01-30 14:00:00,42.28,42.54,42.21,42.52,327040.0,34.7468,34.9605,34.6893,34.944,327040.0
2019-01-30 14:05:00,42.51,42.6,42.48,42.49,189313.0,34.9358,35.0098,34.9112,34.9194,189313.0
2019-01-30 14:10:00,42.49,42.61,42.45,42.6,111046.0,34.9194,35.018,34.8865,35.0098,111046.0
2019-01-30 14:15:00,42.6,42.67,42.51,42.65,255498.0,35.0098,35.0673,34.9358,35.0509,255498.0
2019-01-30 14:20:00,42.65,42.76,42.62,42.67,143126.0,35.0509,35.1413,35.0262,35.0673,143126.0
2019-01-30 14:25:00,42.66,42.7,42.54,42.6,150282.0,35.0591,35.092,34.9605,35.0098,150282.0
2019-01-30 14:30:00,42.6,42.65,42.55,42.62,98413.0,35.0098,35.0509,34.9687,35.0262,98413.0
2019-01-30 14:35:00,42.61,42.68,42.57,42.66,232091.0,35.018,35.0755,34.9851,35.0591,232091.0
2019-01-30 14:40:00,42.65,42.71,42.63,42.69,210241.0,35.0509,35.1002,35.0344,35.0838,210241.0
2019-01-30 14:45:00,42.7,42.78,42.65,42.77,209647.0,35.092,35.1577,35.0509,35.1495,209647.0
2019-01-30 14:50:00,42.77,42.92,42.76,42.9,571637.0,35.1495,35.2728,35.1413,35.2563,571637.0
2019-01-30 14:55:00,42.91,42.97,42.87,42.88,455406.0,35.2646,35.3139,35.2317,35.2399,455406.0
2019-01-30 15:00:00,42.88,42.96,42.77,42.79,272643.0,35.2399,35.3056,35.1495,35.1659,272643.0
2019-01-30 15:05:00,42.79,42.85,42.73,42.83,224314.0,35.1659,35.2152,35.1166,35.1988,224314.0
2019-01-30 15:10:00,42.82,42.82,42.74,42.79,268886.0,35.1906,35.1906,35.1248,35.1659,268886.0
2019-01-30 15:15:00,42.8,42.8,42.74,42.77,146234.0,35.1742,35.1742,35.1248,35.1495,146234.0
2019-01-30 15:20:00,42.78,42.8,42.67,42.69,129575.0,35.1577,35.1742,35.0673,35.0838,129575.0
2019-01-30 15:25:00,42.7,42.74,42.66,42.7,170299.0,35.092,35.1248,35.0591,35.092,170299.0
2019-01-30 15:30:00,42.69,42.73,42.65,42.71,207084.0,35.0838,35.1166,35.0509,35.1002,207084.0
2019-01-30 15:35:00,42.71,42.75,42.7,42.71,191638.0,35.1002,35.1331,35.092,35.1002,191638.0
2019-01-30 15:40:00,42.71,42.74,42.67,42.72,356706.0,35.1002,35.1248,35.0673,35.1084,356706.0
2019-01-30 15:45:00,42.71,42.81,42.7,42.76,217014.0,35.1002,35.1824,35.092,35.1413,217014.0
2019-01-30 15:50:00,42.76,42.76,42.64,42.66,335520.0,35.1413,35.1413,35.0427,35.0591,335520.0
2019-01-30 15:55:00,42.66,42.81,42.65,42.8,711275.0,35.0591,35.1824,35.0509,35.1742,711275.0
2019-01-31 09:30:00,42.3,42.59,42.3,42.59,217716.0,34.7632,35.0016,34.7632,35.0016,217716.0
2019-01-31 09:35:00,42.6,42.67,42.49,42.55,87247.0,35.0098,35.0673,34.9194,34.9687,87247.0
2019-01-31 09:40:00,42.55,42.57,42.2,42.22,215470.0,34.9687,34.9851,34.6811,34.6975,215470.0
2019-01-31 09:45:00,42.21,42.41,42.2,42.32,110250.0,34.6893,34.8536,34.6811,34.7797,110250.0
2019-01-31 09:50:00,42.33,42.37,42.3,42.36,135140.0,34.7879,34.8208,34.7632,34.8126,135140.0
2019-01-31 09:55:00,42.37,42.47,42.35,42.36,175626.0,34.8208,34.903,34.8043,34.8126,175626.0
2019-01-31 10:00:00,42.37,42.43,42.28,42.33,68845.0,34.8208,34.8701,34.7468,34.7879,68845.0
2019-01-31 10:05:00,42.33,42.37,42.17,42.19,100918.0,34.7879,34.8208,34.6564,34.6728,100918.0
2019-01-31 10:10:00,42.19,42.35,42.19,42.35,54168.0,34.6728,34.8043,34.6728,34.8043,54168.0
2019-01-31 10:15:00,42.36,42.47,42.34,42.46,88725.0,34.8126,34.903,34.7961,34.8947,88725.0
2019-01-31 10:20:00,42.46,42.5,42.41,42.49,78660.0,34.8947,34.9276,34.8536,34.9194,78660.0
2019-01-31 10:25:00,42.5,42.6,42.49,42.59,236939.0,34.9276,35.0098,34.9194,35.0016,236939.0
2019-01-31 10:30:00,42.59,42.66,42.58,42.61,130562.0,35.0016,35.0591,34.9934,35.018,130562.0
2019-01-31 10:35:00,42.61,42.63,42.54,42.6,105912.0,35.018,35.0344,34.9605,35.0098,105912.0
2019-01-31 10:40:00,42.59,42.64,42.57,42.64,61153.0,35.0016,35.0427,34.9851,35.0427,61153.0
2019-01-31 10:45:00,42.63,42.63,42.47,42.47,80411.0,35.0344,35.0344,34.903,34.903,80411.0
2019-01-31 10:50:00,42.45,42.48,42.4,42.43,95042.0,34.8865,34.9112,34.8454,34.8701,95042.0
2019-01-31 10:55:00,42.43,42.45,42.37,42.43,128779.0,34.8701,34.8865,34.8208,34.8701,128779.0
2019-01-31 11:00:00,42.42,42.55,42.39,42.53,47615.0,34.8619,34.9687,34.8372,34.9523,47615.0
2019-01-31 11:05:00,42.54,42.54,42.39,42.41,54510.0,34.9605,34.9605,34.8372,34.8536,54510.0
2019-01-31 11:10:00,42.41,42.45,42.39,42.44,100325.0,34.8536,34.8865,34.8372,34.8783,100325.0
2019-01-31 11:15:00,42.44,42.44,42.33,42.35,64013.0,34.8783,34.8783,34.7879,34.8043,64013.0
2019-01-31 11:20:00,42.36,42.43,42.35,42.43,74704.0,34.8126,34.8701,34.8043,34.8701,74704.0
2019-01-31 11:25:00,42.43,42.45,42.4,42.42,44982.0,34.8701,34.8865,34.8454,34.8619,44982.0
2019-01-31 11:30:00,42.43,42.43,42.32,42.35,71743.0,34.8701,34.8701,34.7797,34.8043,71743.0
2019-01-31 11:35:00,42.34,42.35,42.28,42.33,94090.0,34.7961,34.8043,34.7468,34.7879,94090.0
2019-01-31 11:40:00,42.34,42.36,42.29,42.33,61308.0,34.7961,34.8126,34.755,34.7879,61308.0
2019-01-31 11:45:00,42.32,42.41,42.3,42.38,41763.0,34.7797,34.8536,34.7632,34.829,41763.0
2019-01-31 11:50:00,42.38,42.4,42.31,42.4,53677.0,34.829,34.8454,34.7715,34.8454,53677.0
2019-01-31 11:55:00,42.4,42.42,42.35,42.4,128737.0,34.8454,34.8619,34.8043,34.8454,128737.0
2019-01-31 12:00:00,42.4,42.44,42.38,42.38,85577.0,34.8454,34.8783,34.829,34.829,85577.0
2019-01-31 12:05:00,42.39,42.44,42.33,42.39,95666.0,34.8372,34.8783,34.7879,34.8372,95666.0
2019-01-31 12:10:00,42.38,42.39,42.31,42.32,69918.0,34.829,34.8372,34.7715,34.7797,69918.0
2019-01-31 12:15:00,42.32,42.35,42.25,42.3,82858.0,34.7797,34.8043,34.7222,34.7632,82858.0
2019-01-31 12:20:00,42.3,42.34,42.24,42.34,85523.0,34.7632,34.7961,34.7139,34.7961,85523.0
2019-01-31 12:25:00,42.33,42.34,42.27,42.28,144641.0,34.7879,34.7961,34.7386,34.7468,144641.0
2019-01-31 12:30:00,42.29,42.41,42.28,42.41,101948.0,34.755,34.8536,34.7468,34.8536,101948.0
2019-01-31 12:35:00,42.41,42.45,42.39,42.42,31337.0,34.8536,34.8865,34.8372,34.8619,31337.0
2019-01-31 12:40:00,42.42,42.45,42.38,42.39,232347.0,34.8619,34.8865,34.829,34.8372,232347.0
2019-01-31 12:45:00,42.39,42.42,42.34,42.34,108230.0,34.8372,34.8619,34.7961,34.7961,108230.0
2019-01-31 12:50:00,42.35,42.39,42.32,42.33,41371.0,34.8043,34.8372,34.7797,34.7879,41371.0
2019-01-31 12:55:00,42.33,42.35,42.29,42.3,32702.0,34.7879,34.8043,34.755,34.7632,32702.0
2019-01-31 13:00:00,42.3,42.35,42.29,42.34,44692.0,34.7632,34.8043,34.755,34.7961,44692.0
2019-01-31 13:05:00,42.34,42.38,42.33,42.37,85421.0,34.7961,34.829,34.7879,34.8208,85421.0
2019-01-31 13:10:00,42.38,42.39,42.34,42.35,38872.0,34.829,34.8372,34.7961,34.8043,38872.0
2019-01-31 13:15:00,42.36,42.4,42.34,42.35,43199.0,34.8126,34.8454,34.7961,34.8043,43199.0
2019-01-31 13:20:00,42.35,42.41,42.35,42.4,87349.0,34.8043,34.8536,34.8043,34.8454,87349.0
2019-01-31 13:25:00,42.39,42.41,42.36,42.39,123667.0,34.8372,34.8536,34.8126,34.8372,123667.0
2019-01-31 13:30:00,42.38,42.39,42.34,42.36,80666.0,34.829,34.8372,34.7961,34.8126,80666.0
2019-01-31 13:35:00,42.36,42.45,42.36,42.41,90338.0,34.8126,34.8865,34.8126,34.8536,90338.0
2019-01-31 13:40:00,42.41,42.46,42.41,42.44,82316.0,34.8536,34.8947,34.8536,34.8783,82316.0
2019-01-31 13:45:00,42.44,42.44,42.39,42.39,84900.0,34.8783,34.8783,34.8372,34.8372,84900.0
2019-01-31 13:50:00,42.4,42.45,42.39,42.45,88828.0,34.8454,34.8865,34.8372,34.8865,88828.0
2019-01-31 13:55:00,42.45,42.46,42.43,42.45,46770.0,34.8865,34.8947,34.8701,34.8865,46770.0
2019-01-31 14:00:00,42.45,42.54,42.45,42.49,121405.0,34.8865,34.9605,34.8865,34.9194,121405.0
2019-01-31 14:05:00,42.49,42.51,42.46,42.46,70646.0,34.9194,34.9358,34.8947,34.8947,70646.0
2019-01-31 14:10:00,42.46,42.5,42.4,42.41,86477.0,34.8947,34.9276,34.8454,34.8536,86477.0
2019-01-31 14:15:00,42.41,42.43,42.36,42.37,57746.0,34.8536,34.8701,34.8126,34.8208,57746.0
2019-01-31 14:20:00,42.37,42.44,42.37,42.43,69667.0,34.8208,34.8783,34.8208,34.8701,69667.0
2019-01-31 14:25:00,42.42,42.44,42.39,42.43,49655.0,34.8619,34.8783,34.8372,34.8701,49655.0
2019-01-31 14:30:00,42.44,42.46,42.38,42.39,75087.0,34.8783,34.8947,34.829,34.8372,75087.0
2019-01-31 14:35:00,42.39,42.43,42.37,42.38,57972.0,34.8372,34.8701,34.8208,34.829,57972.0
2019-01-31 14:40:00,42.39,42.41,42.35,42.39,76599.0,34.8372,34.8536,34.8043,34.8372,76599.0
2019-01-31 14:45:00,42.39,42.45,42.36,42.44,65443.0,34.8372,34.8865,34.8126,34.8783,65443.0
2019-01-31 14:50:00,42.44,42.48,42.42,42.47,79227.0,34.8783,34.9112,34.8619,34.903,79227.0
2019-01-31 14:55:00,42.47,42.48,42.43,42.44,91593.0,34.903,34.9112,34.8701,34.8783,91593.0
2019-01-31 15:00:00,42.44,42.46,42.4,42.43,89298.0,34.8783,34.8947,34.8454,34.8701,89298.0
2019-01-31 15:05:00,42.42,42.45,42.4,42.44,163088.0,34.8619,34.8865,34.8454,34.8783,163088.0
2019-01-31 15:10:00,42.44,42.45,42.4,42.41,103489.0,34.8783,34.8865,34.8454,34.8536,103489.0
2019-01-31 15:15:00,42.4,42.44,42.36,42.37,81814.0,34.8454,34.8783,34.8126,34.8208,81814.0
2019-01-31 15:20:00,42.37,42.4,42.36,42.37,72559.0,34.8208,34.8454,34.8126,34.8208,72559.0
2019-01-31 15:25:00,42.37,42.38,42.32,42.33,152593.0,34.8208,34.829,34.7797,34.7879,152593.0
2019-01-31 15:30:00,42.33,42.37,42.31,42.32,263069.0,34.7879,34.8208,34.7715,34.7797,263069.0
2019-01-31 15:35:00,42.32,42.32,42.29,42.3,212317.0,34.7797,34.7797,34.755,34.7632,212317.0
2019-01-31 15:40:00,42.3,42.31,42.27,42.28,167624.0,34.7632,34.7715,34.7386,34.7468,167624.0
2019-01-31 15:45:00,42.28,42.31,42.26,42.29,222091.0,34.7468,34.7715,34.7304,34.755,222091.0
2019-01-31 15:50:00,42.29,42.42,42.29,42.4,370752.0,34.755,34.8619,34.755,34.8454,370752.0
2019-01-31 15:55:00,42.4,42.42,42.27,42.3,1428600.0,34.8454,34.8619,34.7386,34.7632,1428600.0
2019-02-01 09:30:00,42.3,42.46,42.28,42.43,262594.0,34.7632,34.8947,34.7468,34.8701,262594.0
2019-02-01 09:35:00,42.45,42.54,42.38,42.54,266239.0,34.8865,34.9605,34.829,34.9605,266239.0
2019-02-01 09:40:00,42.53,42.58,42.41,42.48,317298.0,34.9523,34.9934,34.8536,34.9112,317298.0
2019-02-01 09:45:00,42.48,42.48,42.37,42.39,211456.0,34.9112,34.9112,34.8208,34.8372,211456.0
2019-02-01 09:50:00,42.39,42.41,42.28,42.38,123843.0,34.8372,34.8536,34.7468,34.829,123843.0
2019-02-01 09:55:00,42.38,42.39,42.2,42.25,64189.0,34.829,34.8372,34.6811,34.7222,64189.0
2019-02-01 10:00:00,42.25,42.43,42.2,42.4,139656.0,34.7222,34.8701,34.6811,34.8454,139656.0
2019-02-01 10:05:00,42.41,42.49,42.4,42.44,192625.0,34.8536,34.9194,34.8454,34.8783,192625.0
2019-02-01 10:10:00,42.43,42.55,42.43,42.55,140210.0,34.8701,34.9687,34.8701,34.9687,140210.0
2019-02-01 10:15:00,42.55,42.64,42.53,42.6,319827.0,34.9687,35.0427,34.9523,35.0098,319827.0
2019-02-01 10:20:00,42.59,42.64,42.56,42.64,146085.0,35.0016,35.0427,34.9769,35.0427,146085.0
2019-02-01 10:25:00,42.63,42.64,42.57,42.59,117486.0,35.0344,35.0427,34.9851,35.0016,117486.0
2019-02-01 10:30:00,42.59,42.65,42.56,42.62,125489.0,35.0016,35.0509,34.9769,35.0262,125489.0
2019-02-01 10:35:00,42.63,42.67,42.61,42.67,107739.0,35.0344,35.0673,35.018,35.0673,107739.0
2019-02-01 10:40:00,42.66,42.73,42.65,42.68,232844.0,35.0591,35.1166,35.0509,35.0755,232844.0
2019-02-01 10:45:00,42.68,42.69,42.61,42.61,74999.0,35.0755,35.0838,35.018,35.018,74999.0
2019-02-01 10:50:00,42.62,42.67,42.6,42.6,116017.0,35.0262,35.0673,35.0098,35.0098,116017.0
2019-02-01 10:55:00,42.6,42.63,42.6,42.6,89994.0,35.0098,35.0344,35.0098,35.0098,89994.0
2019-02-01 11:00:00,42.6,42.65,42.53,42.64,151638.0,35.0098,35.0509,34.9523,35.0427,151638.0
2019-02-01 11:05:00,42.64,42.69,42.62,42.66,112933.0,35.0427,35.0838,35.0262,35.0591,112933.0
2019-02-01 11:10:00,42.65,42.67,42.57,42.62,71368.0,35.0509,35.0673,34.9851,35.0262,71368.0
2019-02-01 11:15:00,42.62,42.68,42.58,42.59,107142.0,35.0262,35.0755,34.9934,35.0016,107142.0
2019-02-01 11:20:00,42.59,42.68,42.57,42.65,86565.0,35.0016,35.0755,34.9851,35.0509,86565.0
2019-02-01 11:25:00,42.65,42.7,42.65,42.66,90204.0,35.0509,35.092,35.0509,35.0591,90204.0
2019-02-01 11:30:00,42.66,42.67,42.62,42.64,63265.0,35.0591,35.0673,35.0262,35.0427,63265.0
2019-02-01 11:35:00,42.64,42.67,42.59,42.6,44135.0,35.0427,35.0673,35.0016,35.0098,44135.0
2019-02-01 11:40:00,42.61,42.65,42.59,42.64,33910.0,35.018,35.0509,35.0016,35.0427,33910.0
2019-02-01 11:45:00,42.64,42.64,42.57,42.59,61193.0,35.0427,35.0427,34.9851,35.0016,61193.0
2019-02-01 11:50:00,42.59,42.64,42.59,42.64,48429.0,35.0016,35.0427,35.0016,35.0427,48429.0
2019-02-01 11:55:00,42.65,42.65,42.6,42.63,54619.0,35.0509,35.0509,35.0098,35.0344,54619.0
2019-02-01 12:00:00,42.63,42.64,42.58,42.61,71917.0,35.0344,35.0427,34.9934,35.018,71917.0
2019-02-01 12:05:00,42.61,42.65,42.55,42.59,246088.0,35.018,35.0509,34.9687,35.0016,246088.0
2019-02-01 12:10:00,42.58,42.6,42.51,42.53,82920.0,34.9934,35.0098,34.9358,34.9523,82920.0
2019-02-01 12:15:00,42.53,42.55,42.51,42.53,49057.0,34.9523,34.9687,34.9358,34.9523,49057.0
2019-02-01 12:20:00,42.53,42.54,42.39,42.39,134486.0,34.9523,34.9605,34.8372,34.8372,134486.0
2019-02-01 12:25:00,42.39,42.44,42.38,42.43,93158.0,34.8372,34.8783,34.829,34.8701,93158.0
2019-02-01 12:30:00,42.43,42.44,42.41,42.43,69371.0,34.8701,34.8783,34.8536,34.8701,69371.0
2019-02-01 12:35:00,42.44,42.45,42.39,42.39,64010.0,34.8783,34.8865,34.8372,34.8372,64010.0
2019-02-01 12:40:00,42.39,42.45,42.38,42.44,73831.0,34.8372,34.8865,34.829,34.8783,73831.0
2019-02-01 12:45:00,42.45,42.48,42.43,42.47,50776.0,34.8865,34.9112,34.8701,34.903,50776.0
2019-02-01 12:50:00,42.47,42.48,42.42,42.43,67788.0,34.903,34.9112,34.8619,34.8701,67788.0
2019-02-01 12:55:00,42.42,42.44,42.39,42.41,140109.0,34.8619,34.8783,34.8372,34.8536,140109.0
2019-02-01 13:00:00,42.41,42.44,42.39,42.41,78276.0,34.8536,34.8783,34.8372,34.8536,78276.0
2019-02-01 13:05:00,42.41,42.42,42.39,42.42,69204.0,34.8536,34.8619,34.8372,34.8619,69204.0
2019-02-01 13:10:00,42.42,42.43,42.38,42.39,106124.0,34.8619,34.8701,34.829,34.8372,106124.0
2019-02-01 13:15:00,42.39,42.4,42.35,42.39,87676.0,34.8372,34.8454,34.8043,34.8372,87676.0
2019-02-01 13:20:00,42.39,42.39,42.34,42.35,80756.0,34.8372,34.8372,34.7961,34.8043,80756.0
2019-02-01 13:25:00,42.35,42.38,42.34,42.38,35575.0,34.8043,34.829,34.7961,34.829,35575.0
2019-02-01 13:30:00,42.37,42.39,42.36,42.38,45481.0,34.8208,34.8372,34.8126,34.829,45481.0
2019-02-01 13:35:00,42.38,42.4,42.37,42.39,68135.0,34.829,34.8454,34.8208,34.8372,68135.0
2019-02-01 13:40:00,42.38,42.41,42.35,42.35,61219.0,34.829,34.8536,34.8043,34.8043,61219.0
2019-02-01 13:45:00,42.35,42.36,42.31,42.34,54335.0,34.8043,34.8126,34.7715,34.7961,54335.0
2019-02-01 13:50:00,42.35,42.36,42.31,42.32,32304.0,34.8043,34.8126,34.7715,34.7797,32304.0
2019-02-01 13:55:00,42.32,42.33,42.3,42.32,35899.0,34.7797,34.7879,34.7632,34.7797,35899.0
2019-02-01 14:00:00,42.32,42.32,42.21,42.21,111032.0,34.7797,34.7797,34.6893,34.6893,111032.0
2019-02-01 14:05:00,42.21,42.25,42.21,42.21,59105.0,34.6893,34.7222,34.6893,34.6893,59105.0
2019-02-01 14:10:00,42.22,42.27,42.18,42.26,84806.0,34.6975,34.7386,34.6646,34.7304,84806.0
2019-02-01 14:15:00,42.26,42.27,42.17,42.17,92040.0,34.7304,34.7386,34.6564,34.6564,92040.0
2019-02-01 14:20:00,42.18,42.23,42.16,42.16,61157.0,34.6646,34.7057,34.6482,34.6482,61157.0
2019-02-01 14:25:00,42.16,42.17,42.1,42.13,121429.0,34.6482,34.6564,34.5989,34.6235,121429.0
2019-02-01 14:30:00,42.13,42.18,42.11,42.16,75176.0,34.6235,34.6646,34.6071,34.6482,75176.0
2019-02-01 14:35:00,42.16,42.18,42.13,42.14,80882.0,34.6482,34.6646,34.6235,34.6318,80882.0
2019-02-01 14:40:00,42.13,42.17,42.12,42.15,102722.0,34.6235,34.6564,34.6153,34.64,102722.0
2019-02-01 14:45:00,42.16,42.16,42.1,42.11,70996.0,34.6482,34.6482,34.5989,34.6071,70996.0
2019-02-01 14:50:00,42.1,42.12,42.02,42.03,151808.0,34.5989,34.6153,34.5331,34.5413,151808.0
2019-02-01 14:55:00,42.02,42.06,42.01,42.05,133948.0,34.5331,34.566,34.5249,34.5578,133948.0
2019-02-01 15:00:00,42.05,42.07,42.01,42.02,159380.0,34.5578,34.5742,34.5249,34.5331,159380.0
2019-02-01 15:05:00,42.02,42.03,41.95,41.97,172622.0,34.5331,34.5413,34.4756,34.492,172622.0
2019-02-01 15:10:00,41.97,42.0,41.96,41.96,100506.0,34.492,34.5167,34.4838,34.4838,100506.0
2019-02-01 15:15:00,41.97,42.02,41.96,41.97,345148.0,34.492,34.5331,34.4838,34.492,345148.0
2019-02-01 15:20:00,41.97,41.99,41.93,41.93,204360.0,34.492,34.5085,34.4592,34.4592,204360.0
2019-02-01 15:25:00,41.94,41.94,41.89,41.93,255200.0,34.4674,34.4674,34.4263,34.4592,255200.0
2019-02-01 15:30:00,41.92,42.04,41.92,42.02,259321.0,34.4509,34.5496,34.4509,34.5331,259321.0
2019-02-01 15:35:00,42.03,42.11,42.02,42.05,242517.0,34.5413,34.6071,34.5331,34.5578,242517.0
2019-02-01 15:40:00,42.05,42.06,41.99,42.01,156265.0,34.5578,34.566,34.5085,34.5249,156265.0
2019-02-01 15:45:00,42.01,42.01,41.89,41.9,393148.0,34.5249,34.5249,34.4263,34.4345,393148.0
2019-02-01 15:50:00,41.9,41.91,41.84,41.86,390214.0,34.4345,34.4427,34.3852,34.4016,390214.0
2019-02-01 15:55:00,41.86,41.9,41.79,41.8,1630946.0,34.4016,34.4345,34.3441,34.3523,1630946.0
2019-02-04 09:30:00,41.9,41.94,41.71,41.8,318131.0,34.4345,34.4674,34.2784,34.3523,318131.0
2019-02-04 09:35:00,41.8,41.89,41.73,41.86,212079.0,34.3523,34.4263,34.2948,34.4016,212079.0
2019-02-04 09:40:00,41.86,41.99,41.86,41.93,246508.0,34.4016,34.5085,34.4016,34.4592,246508.0
2019-02-04 09:45:00,41.92,42.02,41.92,42.02,62138.0,34.4509,34.5331,34.4509,34.5331,62138.0
2019-02-04 09:50:00,42.02,42.02,41.87,42.02,166935.0,34.5331,34.5331,34.4099,34.5331,166935.0
2019-02-04 09:55:00,42.01,42.04,41.95,41.98,115003.0,34.5249,34.5496,34.4756,34.5003,115003.0
2019-02-04 10:00:00,41.98,41.98,41.88,41.91,90868.0,34.5003,34.5003,34.4181,34.4427,90868.0
2019-02-04 10:05:00,41.91,41.91,41.82,41.89,119447.0,34.4427,34.4427,34.3688,34.4263,119447.0
2019-02-04 10:10:00,41.89,41.98,41.88,41.91,147793.0,34.4263,34.5003,34.4181,34.4427,147793.0
2019-02-04 10:15:00,41.91,41.93,41.85,41.88,104692.0,34.4427,34.4592,34.3934,34.4181,104692.0
2019-02-04 10:20:00,41.88,41.91,41.81,41.81,104377.0,34.4181,34.4427,34.3605,34.3605,104377.0
2019-02-04 10:25:00,41.8,41.82,41.74,41.75,71187.0,34.3523,34.3688,34.303,34.3112,71187.0
2019-02-04 10:30:00,41.75,41.77,41.68,41.74,100075.0,34.3112,34.3277,34.2537,34.303,100075.0
2019-02-04 10:35:00,41.73,41.77,41.69,41.74,68673.0,34.2948,34.3277,34.2619,34.303,68673.0
2019-02-04 10:40:00,41.74,41.83,41.73,41.79,65624.0,34.303,34.377,34.2948,34.3441,65624.0
2019-02-04 10:45:00,41.8,41.81,41.73,41.77,41418.0,34.3523,34.3605,34.2948,34.3277,41418.0
2019-02-04 10:50:00,41.77,41.82,41.75,41.82,48401.0,34.3277,34.3688,34.3112,34.3688,48401.0
2019-02-04 10:55:00,41.82,41.87,41.81,41.86,67205.0,34.3688,34.4099,34.3605,34.4016,67205.0
2019-02-04 11:00:00,41.85,41.94,41.84,41.94,146007.0,34.3934,34.4674,34.3852,34.4674,146007.0
2019-02-04 11:05:00,41.94,41.94,41.89,41.91,92748.0,34.4674,34.4674,34.4263,34.4427,92748.0
2019-02-04 11:10:00,41.91,41.93,41.89,41.9,68864.0,34.4427,34.4592,34.4263,34.4345,68864.0
2019-02-04 11:15:00,41.9,41.93,41.89,41.91,57275.0,34.4345,34.4592,34.4263,34.4427,57275.0
2019-02-04 11:20:00,41.92,41.96,41.9,41.9,62383.0,34.4509,34.4838,34.4345,34.4345,62383.0
2019-02-04 11:25:00,41.9,42.02,41.89,42.02,73773.0,34.4345,34.5331,34.4263,34.5331,73773.0
2019-02-04 11:30:00,42.02,42.08,42.0,42.05,55937.0,34.5331,34.5824,34.5167,34.5578,55937.0
2019-02-04 11:35:00,42.06,42.06,41.99,42.02,73646.0,34.566,34.566,34.5085,34.5331,73646.0
2019-02-04 11:40:00,42.02,42.04,42.01,42.04,46036.0,34.5331,34.5496,34.5249,34.5496,46036.0
2019-02-04 11:45:00,42.03,42.07,42.0,42.04,95294.0,34.5413,34.5742,34.5167,34.5496,95294.0
2019-02-04 11:50:00,42.05,42.1,42.04,42.06,58511.0,34.5578,34.5989,34.5496,34.566,58511.0
2019-02-04 11:55:00,42.06,42.1,42.05,42.09,66837.0,34.566,34.5989,34.5578,34.5907,66837.0
2019-02-04 12:00:00,42.1,42.11,42.08,42.1,86993.0,34.5989,34.6071,34.5824,34.5989,86993.0
2019-02-04 12:05:00,42.11,42.12,42.06,42.08,49701.0,34.6071,34.6153,34.566,34.5824,49701.0
2019-02-04 12:10:00,42.08,42.13,42.07,42.13,37692.0,34.5824,34.6235,34.5742,34.6235,37692.0
2019-02-04 12:15:00,42.13,42.15,42.09,42.13,45875.0,34.6235,34.64,34.5907,34.6235,45875.0
2019-02-04 12:20:00,42.13,42.17,42.12,42.14,31335.0,34.6235,34.6564,34.6153,34.6318,31335.0
2019-02-04 12:25:00,42.14,42.15,42.12,42.14,37954.0,34.6318,34.64,34.6153,34.6318,37954.0
2019-02-04 12:30:00,42.13,42.14,42.09,42.11,34653.0,34.6235,34.6318,34.5907,34.6071,34653.0
2019-02-04 12:35:00,42.11,42.13,42.1,42.11,50342.0,34.6071,34.6235,34.5989,34.6071,50342.0
2019-02-04 12:40:00,42.11,42.15,42.09,42.12,52782.0,34.6071,34.64,34.5907,34.6153,52782.0
2019-02-04 12:45:00,42.12,42.13,42.09,42.1,53743.0,34.6153,34.6235,34.5907,34.5989,53743.0
2019-02-04 12:50:00,42.1,42.12,42.1,42.11,34660.0,34.5989,34.6153,34.5989,34.6071,34660.0
2019-02-04 12:55:00,42.12,42.13,42.1,42.12,77900.0,34.6153,34.6235,34.5989,34.6153,77900.0
2019-02-04 13:00:00,42.12,42.13,42.09,42.12,80032.0,34.6153,34.6235,34.5907,34.6153,80032.0
2019-02-04 13:05:00,42.12,42.13,42.11,42.13,29837.0,34.6153,34.6235,34.6071,34.6235,29837.0
2019-02-04 13:10:00,42.12,42.15,42.12,42.13,31618.0,34.6153,34.64,34.6153,34.6235,31618.0
2019-02-04 13:15:00,42.13,42.15,42.1,42.11,75283.0,34.6235,34.64,34.5989,34.6071,75283.0
2019-02-04 13:20:00,42.1,42.11,42.07,42.09,42084.0,34.5989,34.6071,34.5742,34.5907,42084.0
2019-02-04 13:25:00,42.08,42.09,42.04,42.04,35356.0,34.5824,34.5907,34.5496,34.5496,35356.0
2019-02-04 13:30:00,42.04,42.08,42.03,42.04,58762.0,34.5496,34.5824,34.5413,34.5496,58762.0
2019-02-04 13:35:00,42.04,42.06,42.03,42.06,23483.0,34.5496,34.566,34.5413,34.566,23483.0
2019-02-04 13:40:00,42.06,42.08,42.05,42.08,34553.0,34.566,34.5824,34.5578,34.5824,34553.0
2019-02-04 13:45:00,42.08,42.14,42.08,42.12,52277.0,34.5824,34.6318,34.5824,34.6153,52277.0
2019-02-04 13:50:00,42.13,42.21,42.12,42.2,64841.0,34.6235,34.6893,34.6153,34.6811,64841.0
2019-02-04 13:55:00,42.2,42.23,42.19,42.21,77868.0,34.6811,34.7057,34.6728,34.6893,77868.0
2019-02-04 14:00:00,42.22,42.23,42.18,42.2,65800.0,34.6975,34.7057,34.6646,34.6811,65800.0
2019-02-04 14:05:00,42.2,42.29,42.19,42.29,81394.0,34.6811,34.755,34.6728,34.755,81394.0
2019-02-04 14:10:00,42.29,42.31,42.28,42.29,83733.0,34.755,34.7715,34.7468,34.755,83733.0
2019-02-04 14:15:00,42.29,42.31,42.24,42.25,52207.0,34.755,34.7715,34.7139,34.7222,52207.0
2019-02-04 14:20:00,42.25,42.28,42.24,42.26,39704.0,34.7222,34.7468,34.7139,34.7304,39704.0
2019-02-04 14:25:00,42.25,42.3,42.25,42.29,49864.0,34.7222,34.7632,34.7222,34.755,49864.0
2019-02-04 14:30:00,42.29,42.3,42.26,42.26,68726.0,34.755,34.7632,34.7304,34.7304,68726.0
2019-02-04 14:35:00,42.27,42.27,42.23,42.24,58183.0,34.7386,34.7386,34.7057,34.7139,58183.0
2019-02-04 14:40:00,42.25,42.27,42.24,42.26,39134.0,34.7222,34.7386,34.7139,34.7304,39134.0
2019-02-04 14:45:00,42.26,42.27,42.21,42.23,119833.0,34.7304,34.7386,34.6893,34.7057,119833.0
2019-02-04 14:50:00,42.23,42.25,42.2,42.22,82276.0,34.7057,34.7222,34.6811,34.6975,82276.0
2019-02-04 14:55:00,42.22,42.24,42.21,42.23,50975.0,34.6975,34.7139,34.6893,34.7057,50975.0
2019-02-04 15:00:00,42.23,42.24,42.2,42.22,86148.0,34.7057,34.7139,34.6811,34.6975,86148.0
2019-02-04 15:05:00,42.22,42.23,42.2,42.23,127413.0,34.6975,34.7057,34.6811,34.7057,127413.0
2019-02-04 15:10:00,42.23,42.25,42.21,42.23,109820.0,34.7057,34.7222,34.6893,34.7057,109820.0
2019-02-04 15:15:00,42.22,42.26,42.22,42.25,47789.0,34.6975,34.7304,34.6975,34.7222,47789.0
2019-02-04 15:20:00,42.25,42.3,42.25,42.29,86512.0,34.7222,34.7632,34.7222,34.755,86512.0
2019-02-04 15:25:00,42.29,42.3,42.27,42.28,79696.0,34.755,34.7632,34.7386,34.7468,79696.0
2019-02-04 15:30:00,42.27,42.28,42.26,42.27,62539.0,34.7386,34.7468,34.7304,34.7386,62539.0
2019-02-04 15:35:00,42.28,42.28,42.27,42.27,63410.0,34.7468,34.7468,34.7386,34.7386,63410.0
2019-02-04 15:40:00,42.27,42.28,42.25,42.26,139699.0,34.7386,34.7468,34.7222,34.7304,139699.0
2019-02-04 15:45:00,42.26,42.27,42.24,42.25,157069.0,34.7304,34.7386,34.7139,34.7222,157069.0
2019-02-04 15:50:00,42.25,42.32,42.23,42.32,270823.0,34.7222,34.7797,34.7057,34.7797,270823.0
2019-02-04 15:55:00,42.32,42.46,42.31,42.46,723345.0,34.7797,34.8947,34.7715,34.8947,723345.0
2019-02-05 09:30:00,42.38,42.43,42.32,42.4,126166.0,34.829,34.8701,34.7797,34.8454,126166.0
2019-02-05 09:35:00,42.4,42.46,42.35,42.46,84488.0,34.8454,34.8947,34.8043,34.8947,84488.0
2019-02-05 09:40:00,42.46,42.54,42.43,42.54,106071.0,34.8947,34.9605,34.8701,34.9605,106071.0
2019-02-05 09:45:00,42.54,42.56,42.49,42.51,90172.0,34.9605,34.9769,34.9194,34.9358,90172.0
2019-02-05 09:50:00,42.52,42.55,42.5,42.53,52386.0,34.944,34.9687,34.9276,34.9523,52386.0
2019-02-05 09:55:00,42.54,42.56,42.49,42.54,114305.0,34.9605,34.9769,34.9194,34.9605,114305.0
2019-02-05 10:00:00,42.54,42.56,42.45,42.46,198218.0,34.9605,34.9769,34.8865,34.8947,198218.0
2019-02-05 10:05:00,42.46,42.47,42.37,42.39,121258.0,34.8947,34.903,34.8208,34.8372,121258.0
2019-02-05 10:10:00,42.39,42.42,42.37,42.41,127881.0,34.8372,34.8619,34.8208,34.8536,127881.0
2019-02-05 10:15:00,42.41,42.43,42.37,42.4,178283.0,34.8536,34.8701,34.8208,34.8454,178283.0
2019-02-05 10:20:00,42.39,42.4,42.29,42.29,111275.0,34.8372,34.8454,34.755,34.755,111275.0
2019-02-05 10:25:00,42.3,42.31,42.25,42.31,121105.0,34.7632,34.7715,34.7222,34.7715,121105.0
2019-02-05 10:30:00,42.3,42.32,42.24,42.25,214995.0,34.7632,34.7797,34.7139,34.7222,214995.0
2019-02-05 10:35:00,42.24,42.32,42.22,42.26,135449.0,34.7139,34.7797,34.6975,34.7304,135449.0
2019-02-05 10:40:00,42.26,42.36,42.26,42.34,77172.0,34.7304,34.8126,34.7304,34.7961,77172.0
2019-02-05 10:45:00,42.34,42.39,42.33,42.36,75170.0,34.7961,34.8372,34.7879,34.8126,75170.0
2019-02-05 10:50:00,42.37,42.48,42.36,42.48,91890.0,34.8208,34.9112,34.8126,34.9112,91890.0
2019-02-05 10:55:00,42.48,42.51,42.45,42.5,114638.0,34.9112,34.9358,34.8865,34.9276,114638.0
2019-02-05 11:00:00,42.5,42.52,42.44,42.48,107420.0,34.9276,34.944,34.8783,34.9112,107420.0
2019-02-05 11:05:00,42.48,42.52,42.43,42.43,56139.0,34.9112,34.944,34.8701,34.8701,56139.0
2019-02-05 11:10:00,42.43,42.48,42.39,42.43,86261.0,34.8701,34.9112,34.8372,34.8701,86261.0
2019-02-05 11:15:00,42.42,42.47,42.41,42.47,34878.0,34.8619,34.903,34.8536,34.903,34878.0
2019-02-05 11:20:00,42.47,42.47,42.35,42.35,183342.0,34.903,34.903,34.8043,34.8043,183342.0
2019-02-05 11:25:00,42.35,42.35,42.24,42.28,289506.0,34.8043,34.8043,34.7139,34.7468,289506.0
2019-02-05 11:30:00,42.28,42.32,42.24,42.31,113237.0,34.7468,34.7797,34.7139,34.7715,113237.0
2019-02-05 11:35:00,42.31,42.44,42.3,42.35,153625.0,34.7715,34.8783,34.7632,34.8043,153625.0
2019-02-05 11:40:00,42.35,42.44,42.34,42.38,69349.0,34.8043,34.8783,34.7961,34.829,69349.0
2019-02-05 11:45:00,42.37,42.38,42.32,42.37,104618.0,34.8208,34.829,34.7797,34.8208,104618.0
2019-02-05 11:50:00,42.38,42.39,42.32,42.35,76347.0,34.829,34.8372,34.7797,34.8043,76347.0
2019-02-05 11:55:00,42.35,42.43,42.35,42.39,95829.0,34.8043,34.8701,34.8043,34.8372,95829.0
2019-02-05 12:00:00,42.39,42.4,42.33,42.39,57576.0,34.8372,34.8454,34.7879,34.8372,57576.0
2019-02-05 12:05:00,42.38,42.39,42.3,42.34,126581.0,34.829,34.8372,34.7632,34.7961,126581.0
2019-02-05 12:10:00,42.33,42.34,42.27,42.32,121216.0,34.7879,34.7961,34.7386,34.7797,121216.0
2019-02-05 12:15:00,42.31,42.39,42.31,42.36,140079.0,34.7715,34.8372,34.7715,34.8126,140079.0
2019-02-05 12:20:00,42.36,42.39,42.35,42.35,95751.0,34.8126,34.8372,34.8043,34.8043,95751.0
2019-02-05 12:25:00,42.35,42.38,42.33,42.33,51974.0,34.8043,34.829,34.7879,34.7879,51974.0
2019-02-05 12:30:00,42.33,42.39,42.27,42.39,106940.0,34.7879,34.8372,34.7386,34.8372,106940.0
2019-02-05 12:35:00,42.39,42.43,42.34,42.43,78084.0,34.8372,34.8701,34.7961,34.8701,78084.0
2019-02-05 12:40:00,42.43,42.43,42.35,42.37,72373.0,34.8701,34.8701,34.8043,34.8208,72373.0
2019-02-05 12:45:00,42.36,42.43,42.35,42.38,142502.0,34.8126,34.8701,34.8043,34.829,142502.0
2019-02-05 12:50:00,42.37,42.4,42.35,42.37,134232.0,34.8208,34.8454,34.8043,34.8208,134232.0
2019-02-05 12:55:00,42.37,42.38,42.29,42.31,41294.0,34.8208,34.829,34.755,34.7715,41294.0
2019-02-05 13:00:00,42.31,42.39,42.29,42.36,76922.0,34.7715,34.8372,34.755,34.8126,76922.0
2019-02-05 13:05:00,42.35,42.36,42.27,42.29,106447.0,34.8043,34.8126,34.7386,34.755,106447.0
2019-02-05 13:10:00,42.28,42.33,42.26,42.33,202719.0,34.7468,34.7879,34.7304,34.7879,202719.0
2019-02-05 13:15:00,42.33,42.33,42.28,42.31,50352.0,34.7879,34.7879,34.7468,34.7715,50352.0
2019-02-05 13:20:00,42.3,42.47,42.3,42.47,173299.0,34.7632,34.903,34.7632,34.903,173299.0
2019-02-05 13:25:00,42.46,42.47,42.37,42.38,42594.0,34.8947,34.903,34.8208,34.829,42594.0
2019-02-05 13:30:00,42.37,42.43,42.35,42.42,59757.0,34.8208,34.8701,34.8043,34.8619,59757.0
2019-02-05 13:35:00,42.41,42.42,42.35,42.37,33736.0,34.8536,34.8619,34.8043,34.8208,33736.0
2019-02-05 13:40:00,42.38,42.39,42.34,42.35,39315.0,34.829,34.8372,34.7961,34.8043,39315.0
2019-02-05 13:45:00,42.35,42.38,42.35,42.38,31603.0,34.8043,34.829,34.8043,34.829,31603.0
2019-02-05 13:50:00,42.38,42.39,42.32,42.34,150483.0,34.829,34.8372,34.7797,34.7961,150483.0
2019-02-05 13:55:00,42.34,42.4,42.34,42.39,36406.0,34.7961,34.8454,34.7961,34.8372,36406.0
2019-02-05 14:00:00,42.39,42.46,42.39,42.44,41269.0,34.8372,34.8947,34.8372,34.8783,41269.0
2019-02-05 14:05:00,42.43,42.49,42.43,42.48,50684.0,34.8701,34.9194,34.8701,34.9112,50684.0
2019-02-05 14:10:00,42.48,42.52,42.45,42.52,71849.0,34.9112,34.944,34.8865,34.944,71849.0
2019-02-05 14:15:00,42.52,42.52,42.47,42.48,51106.0,34.944,34.944,34.903,34.9112,51106.0
2019-02-05 14:20:00,42.48,42.48,42.43,42.44,77087.0,34.9112,34.9112,34.8701,34.8783,77087.0
2019-02-05 14:25:00,42.45,42.45,42.4,42.41,106936.0,34.8865,34.8865,34.8454,34.8536,106936.0
2019-02-05 14:30:00,42.42,42.43,42.36,42.36,121548.0,34.8619,34.8701,34.8126,34.8126,121548.0
2019-02-05 14:35:00,42.36,42.43,42.35,42.43,74794.0,34.8126,34.8701,34.8043,34.8701,74794.0
2019-02-05 14:40:00,42.42,42.44,42.39,42.42,59115.0,34.8619,34.8783,34.8372,34.8619,59115.0
2019-02-05 14:45:00,42.41,42.46,42.37,42.4,64350.0,34.8536,34.8947,34.8208,34.8454,64350.0
2019-02-05 14:50:00,42.39,42.39,42.33,42.39,99207.0,34.8372,34.8372,34.7879,34.8372,99207.0
2019-02-05 14:55:00,42.39,42.39,42.35,42.38,45059.0,34.8372,34.8372,34.8043,34.829,45059.0
2019-02-05 15:00:00,42.38,42.41,42.37,42.38,57718.0,34.829,34.8536,34.8208,34.829,57718.0
2019-02-05 15:05:00,42.38,42.38,42.32,42.34,78680.0,34.829,34.829,34.7797,34.7961,78680.0
2019-02-05 15:10:00,42.35,42.35,42.31,42.35,63251.0,34.8043,34.8043,34.7715,34.8043,63251.0
2019-02-05 15:15:00,42.34,42.43,42.34,42.43,77167.0,34.7961,34.8701,34.7961,34.8701,77167.0
2019-02-05 15:20:00,42.42,42.45,42.4,42.41,58418.0,34.8619,34.8865,34.8454,34.8536,58418.0
2019-02-05 15:25:00,42.41,42.46,42.39,42.46,202736.0,34.8536,34.8947,34.8372,34.8947,202736.0
2019-02-05 15:30:00,42.46,42.51,42.45,42.48,126576.0,34.8947,34.9358,34.8865,34.9112,126576.0
2019-02-05 15:35:00,42.47,42.48,42.42,42.43,115608.0,34.903,34.9112,34.8619,34.8701,115608.0
2019-02-05 15:40:00,42.44,42.48,42.43,42.47,176856.0,34.8783,34.9112,34.8701,34.903,176856.0
2019-02-05 15:45:00,42.47,42.5,42.44,42.48,199504.0,34.903,34.9276,34.8783,34.9112,199504.0
2019-02-05 15:50:00,42.47,42.49,42.4,42.41,264693.0,34.903,34.9194,34.8454,34.8536,264693.0
2019-02-05 15:55:00,42.42,42.47,42.4,42.44,600355.0,34.8619,34.903,34.8454,34.8783,600355.0
2019-02-06 09:30:00,42.3,42.72,42.26,42.72,191900.0,34.7632,35.1084,34.7304,35.1084,191900.0
2019-02-06 09:35:00,42.72,42.82,42.72,42.74,240186.0,35.1084,35.1906,35.1084,35.1248,240186.0
2019-02-06 09:40:00,42.74,42.85,42.68,42.84,203075.0,35.1248,35.2152,35.0755,35.207,203075.0
2019-02-06 09:45:00,42.85,42.85,42.76,42.77,115341.0,35.2152,35.2152,35.1413,35.1495,115341.0
2019-02-06 09:50:00,42.77,42.78,42.74,42.76,80020.0,35.1495,35.1577,35.1248,35.1413,80020.0
2019-02-06 09:55:00,42.76,42.82,42.72,42.75,129677.0,35.1413,35.1906,35.1084,35.1331,129677.0
2019-02-06 10:00:00,42.75,42.75,42.61,42.68,113825.0,35.1331,35.1331,35.018,35.0755,113825.0
2019-02-06 10:05:00,42.68,42.68,42.52,42.52,129583.0,35.0755,35.0755,34.944,34.944,129583.0
2019-02-06 10:10:00,42.52,42.53,42.44,42.46,154461.0,34.944,34.9523,34.8783,34.8947,154461.0
2019-02-06 10:15:00,42.46,42.5,42.43,42.44,152695.0,34.8947,34.9276,34.8701,34.8783,152695.0
2019-02-06 10:20:00,42.44,42.48,42.33,42.41,117937.0,34.8783,34.9112,34.7879,34.8536,117937.0
2019-02-06 10:25:00,42.42,42.47,42.41,42.41,80519.0,34.8619,34.903,34.8536,34.8536,80519.0
2019-02-06 10:30:00,42.42,42.43,42.36,42.4,109484.0,34.8619,34.8701,34.8126,34.8454,109484.0
2019-02-06 10:35:00,42.39,42.4,42.3,42.33,227909.0,34.8372,34.8454,34.7632,34.7879,227909.0
2019-02-06 10:40:00,42.33,42.41,42.31,42.38,79156.0,34.7879,34.8536,34.7715,34.829,79156.0
2019-02-06 10:45:00,42.39,42.47,42.38,42.44,168897.0,34.8372,34.903,34.829,34.8783,168897.0
2019-02-06 10:50:00,42.44,42.49,42.36,42.48,120974.0,34.8783,34.9194,34.8126,34.9112,120974.0
2019-02-06 10:55:00,42.47,42.52,42.41,42.42,86759.0,34.903,34.944,34.8536,34.8619,86759.0
2019-02-06 11:00:00,42.43,42.48,42.4,42.41,69066.0,34.8701,34.9112,34.8454,34.8536,69066.0
2019-02-06 11:05:00,42.4,42.47,42.4,42.41,104398.0,34.8454,34.903,34.8454,34.8536,104398.0
2019-02-06 11:10:00,42.4,42.4,42.31,42.33,59558.0,34.8454,34.8454,34.7715,34.7879,59558.0
2019-02-06 11:15:00,42.34,42.35,42.26,42.28,152837.0,34.7961,34.8043,34.7304,34.7468,152837.0
2019-02-06 11:20:00,42.29,42.31,42.18,42.19,145180.0,34.755,34.7715,34.6646,34.6728,145180.0
2019-02-06 11:25:00,42.18,42.19,42.12,42.16,136616.0,34.6646,34.6728,34.6153,34.6482,136616.0
2019-02-06 11:30:00,42.17,42.22,42.16,42.17,90529.0,34.6564,34.6975,34.6482,34.6564,90529.0
2019-02-06 11:35:00,42.17,42.27,42.15,42.26,80492.0,34.6564,34.7386,34.64,34.7304,80492.0
2019-02-06 11:40:00,42.26,42.26,42.2,42.25,60884.0,34.7304,34.7304,34.6811,34.7222,60884.0
2019-02-06 11:45:00,42.25,42.25,42.17,42.19,93388.0,34.7222,34.7222,34.6564,34.6728,93388.0
2019-02-06 11:50:00,42.19,42.21,42.11,42.15,57192.0,34.6728,34.6893,34.6071,34.64,57192.0
2019-02-06 11:55:00,42.14,42.17,42.09,42.14,56566.0,34.6318,34.6564,34.5907,34.6318,56566.0
2019-02-06 12:00:00,42.14,42.22,42.12,42.21,112652.0,34.6318,34.6975,34.6153,34.6893,112652.0
2019-02-06 12:05:00,42.22,42.24,42.13,42.14,53827.0,34.6975,34.7139,34.6235,34.6318,53827.0
2019-02-06 12:10:00,42.14,42.25,42.13,42.23,58255.0,34.6318,34.7222,34.6235,34.7057,58255.0
2019-02-06 12:15:00,42.23,42.24,42.17,42.22,67028.0,34.7057,34.7139,34.6564,34.6975,67028.0
2019-02-06 12:20:00,42.21,42.26,42.2,42.26,51576.0,34.6893,34.7304,34.6811,34.7304,51576.0
2019-02-06 12:25:00,42.26,42.27,42.22,42.23,55669.0,34.7304,34.7386,34.6975,34.7057,55669.0
2019-02-06 12:30:00,42.23,42.27,42.23,42.26,62676.0,34.7057,34.7386,34.7057,34.7304,62676.0
2019-02-06 12:35:00,42.26,42.27,42.23,42.25,44804.0,34.7304,34.7386,34.7057,34.7222,44804.0
2019-02-06 12:40:00,42.25,42.31,42.25,42.27,60288.0,34.7222,34.7715,34.7222,34.7386,60288.0
2019-02-06 12:45:00,42.27,42.27,42.19,42.23,47003.0,34.7386,34.7386,34.6728,34.7057,47003.0
2019-02-06 12:50:00,42.22,42.24,42.2,42.2,56871.0,34.6975,34.7139,34.6811,34.6811,56871.0
2019-02-06 12:55:00,42.21,42.24,42.19,42.22,33898.0,34.6893,34.7139,34.6728,34.6975,33898.0
2019-02-06 13:00:00,42.22,42.26,42.2,42.23,52515.0,34.6975,34.7304,34.6811,34.7057,52515.0
2019-02-06 13:05:00,42.24,42.3,42.23,42.27,46726.0,34.7139,34.7632,34.7057,34.7386,46726.0
2019-02-06 13:10:00,42.28,42.33,42.26,42.32,146077.0,34.7468,34.7879,34.7304,34.7797,146077.0
2019-02-06 13:15:00,42.31,42.34,42.29,42.34,40733.0,34.7715,34.7961,34.755,34.7961,40733.0
2019-02-06 13:20:00,42.34,42.35,42.3,42.35,51199.0,34.7961,34.8043,34.7632,34.8043,51199.0
2019-02-06 13:25:00,42.34,42.4,42.34,42.37,190007.0,34.7961,34.8454,34.7961,34.8208,190007.0
2019-02-06 13:30:00,42.37,42.38,42.34,42.35,37171.0,34.8208,34.829,34.7961,34.8043,37171.0
2019-02-06 13:35:00,42.36,42.39,42.35,42.39,32421.0,34.8126,34.8372,34.8043,34.8372,32421.0
2019-02-06 13:40:00,42.38,42.41,42.35,42.41,47127.0,34.829,34.8536,34.8043,34.8536,47127.0
2019-02-06 13:45:00,42.41,42.47,42.4,42.44,48677.0,34.8536,34.903,34.8454,34.8783,48677.0
2019-02-06 13:50:00,42.45,42.45,42.4,42.42,44541.0,34.8865,34.8865,34.8454,34.8619,44541.0
2019-02-06 13:55:00,42.42,42.42,42.36,42.37,56059.0,34.8619,34.8619,34.8126,34.8208,56059.0
2019-02-06 14:00:00,42.37,42.37,42.3,42.32,68135.0,34.8208,34.8208,34.7632,34.7797,68135.0
2019-02-06 14:05:00,42.32,42.33,42.28,42.29,58149.0,34.7797,34.7879,34.7468,34.755,58149.0
2019-02-06 14:10:00,42.29,42.32,42.26,42.28,64438.0,34.755,34.7797,34.7304,34.7468,64438.0
2019-02-06 14:15:00,42.29,42.29,42.24,42.27,44148.0,34.755,34.755,34.7139,34.7386,44148.0
2019-02-06 14:20:00,42.27,42.31,42.25,42.3,96668.0,34.7386,34.7715,34.7222,34.7632,96668.0
2019-02-06 14:25:00,42.3,42.3,42.27,42.27,28411.0,34.7632,34.7632,34.7386,34.7386,28411.0
2019-02-06 14:30:00,42.28,42.28,42.19,42.22,68574.0,34.7468,34.7468,34.6728,34.6975,68574.0
2019-02-06 14:35:00,42.21,42.22,42.13,42.16,87182.0,34.6893,34.6975,34.6235,34.6482,87182.0
2019-02-06 14:40:00,42.16,42.21,42.16,42.21,47976.0,34.6482,34.6893,34.6482,34.6893,47976.0
2019-02-06 14:45:00,42.21,42.25,42.21,42.25,55729.0,34.6893,34.7222,34.6893,34.7222,55729.0
2019-02-06 14:50:00,42.25,42.27,42.22,42.23,63871.0,34.7222,34.7386,34.6975,34.7057,63871.0
2019-02-06 14:55:00,42.23,42.27,42.21,42.26,72749.0,34.7057,34.7386,34.6893,34.7304,72749.0
2019-02-06 15:00:00,42.25,42.29,42.22,42.26,88923.0,34.7222,34.755,34.6975,34.7304,88923.0
2019-02-06 15:05:00,42.26,42.32,42.25,42.32,75711.0,34.7304,34.7797,34.7222,34.7797,75711.0
2019-02-06 15:10:00,42.31,42.32,42.29,42.3,89609.0,34.7715,34.7797,34.755,34.7632,89609.0
2019-02-06 15:15:00,42.3,42.32,42.28,42.3,108240.0,34.7632,34.7797,34.7468,34.7632,108240.0
2019-02-06 15:20:00,42.3,42.36,42.3,42.36,214659.0,34.7632,34.8126,34.7632,34.8126,214659.0
2019-02-06 15:25:00,42.37,42.38,42.33,42.37,86461.0,34.8208,34.829,34.7879,34.8208,86461.0
2019-02-06 15:30:00,42.37,42.37,42.32,42.35,154696.0,34.8208,34.8208,34.7797,34.8043,154696.0
2019-02-06 15:35:00,42.36,42.44,42.33,42.44,131056.0,34.8126,34.8783,34.7879,34.8783,131056.0
2019-02-06 15:40:00,42.44,42.46,42.41,42.43,167411.0,34.8783,34.8947,34.8536,34.8701,167411.0
2019-02-06 15:45:00,42.42,42.44,42.39,42.43,211183.0,34.8619,34.8783,34.8372,34.8701,211183.0
2019-02-06 15:50:00,42.43,42.43,42.4,42.41,201885.0,34.8701,34.8701,34.8454,34.8536,201885.0
2019-02-06 15:55:00,42.4,42.46,42.37,42.4,689371.0,34.8454,34.8947,34.8208,34.8454,689371.0
2019-02-07 09:30:00,42.11,42.18,42.01,42.04,273061.0,34.6071,34.6646,34.5249,34.5496,273061.0
2019-02-07 09:35:00,42.04,42.11,41.9,41.9,137395.0,34.5496,34.6071,34.4345,34.4345,137395.0
2019-02-07 09:40:00,41.9,41.95,41.8,41.87,162687.0,34.4345,34.4756,34.3523,34.4099,162687.0
2019-02-07 09:45:00,41.87,41.9,41.74,41.75,186191.0,34.4099,34.4345,34.303,34.3112,186191.0
2019-02-07 09:50:00,41.75,41.77,41.58,41.64,184908.0,34.3112,34.3277,34.1715,34.2208,184908.0
2019-02-07 09:55:00,41.65,41.71,41.61,41.65,165978.0,34.2291,34.2784,34.1962,34.2291,165978.0
2019-02-07 10:00:00,41.65,41.66,41.51,41.52,177429.0,34.2291,34.2373,34.114,34.1222,177429.0
2019-02-07 10:05:00,41.52,41.57,41.44,41.57,140281.0,34.1222,34.1633,34.0565,34.1633,140281.0
2019-02-07 10:10:00,41.57,41.69,41.56,41.61,262547.0,34.1633,34.2619,34.1551,34.1962,262547.0
2019-02-07 10:15:00,41.61,41.7,41.55,41.62,196182.0,34.1962,34.2701,34.1469,34.2044,196182.0
2019-02-07 10:20:00,41.62,41.71,41.59,41.69,77806.0,34.2044,34.2784,34.1797,34.2619,77806.0
2019-02-07 10:25:00,41.68,41.8,41.64,41.76,112107.0,34.2537,34.3523,34.2208,34.3195,112107.0
2019-02-07 10:30:00,41.75,41.83,41.74,41.8,78416.0,34.3112,34.377,34.303,34.3523,78416.0
2019-02-07 10:35:00,41.79,41.8,41.71,41.73,62940.0,34.3441,34.3523,34.2784,34.2948,62940.0
2019-02-07 10:40:00,41.73,41.73,41.62,41.64,143580.0,34.2948,34.2948,34.2044,34.2208,143580.0
2019-02-07 10:45:00,41.63,41.68,41.54,41.54,81623.0,34.2126,34.2537,34.1387,34.1387,81623.0
2019-02-07 10:50:00,41.54,41.56,41.42,41.44,111355.0,34.1387,34.1551,34.04,34.0565,111355.0
2019-02-07 10:55:00,41.44,41.45,41.29,41.32,175403.0,34.0565,34.0647,33.9332,33.9579,175403.0
2019-02-07 11:00:00,41.31,41.36,41.28,41.28,168331.0,33.9496,33.9907,33.925,33.925,168331.0
2019-02-07 11:05:00,41.28,41.3,41.2,41.22,133368.0,33.925,33.9414,33.8592,33.8757,133368.0
2019-02-07 11:10:00,41.22,41.25,41.15,41.16,132057.0,33.8757,33.9003,33.8181,33.8264,132057.0
2019-02-07 11:15:00,41.16,41.18,41.06,41.09,144690.0,33.8264,33.8428,33.7442,33.7688,144690.0
2019-02-07 11:20:00,41.08,41.2,41.03,41.17,174800.0,33.7606,33.8592,33.7195,33.8346,174800.0
2019-02-07 11:25:00,41.17,41.23,41.15,41.18,176325.0,33.8346,33.8839,33.8181,33.8428,176325.0
2019-02-07 11:30:00,41.18,41.2,41.08,41.12,195312.0,33.8428,33.8592,33.7606,33.7935,195312.0
2019-02-07 11:35:00,41.12,41.19,41.04,41.16,347083.0,33.7935,33.851,33.7277,33.8264,347083.0
2019-02-07 11:40:00,41.16,41.31,41.15,41.3,389077.0,33.8264,33.9496,33.8181,33.9414,389077.0
2019-02-07 11:45:00,41.29,41.34,41.19,41.2,281575.0,33.9332,33.9743,33.851,33.8592,281575.0
2019-02-07 11:50:00,41.19,41.33,41.17,41.27,131575.0,33.851,33.9661,33.8346,33.9168,131575.0
2019-02-07 11:55:00,41.27,41.34,41.2,41.22,111735.0,33.9168,33.9743,33.8592,33.8757,111735.0
2019-02-07 12:00:00,41.21,41.26,41.11,41.16,133479.0,33.8675,33.9085,33.7853,33.8264,133479.0
2019-02-07 12:05:00,41.15,41.32,41.15,41.3,99642.0,33.8181,33.9579,33.8181,33.9414,99642.0
2019-02-07 12:10:00,41.3,41.32,41.26,41.29,112042.0,33.9414,33.9579,33.9085,33.9332,112042.0
2019-02-07 12:15:00,41.3,41.31,41.25,41.28,68262.0,33.9414,33.9496,33.9003,33.925,68262.0
2019-02-07 12:20:00,41.28,41.38,41.27,41.38,173190.0,33.925,34.0072,33.9168,34.0072,173190.0
2019-02-07 12:25:00,41.38,41.41,41.32,41.33,89277.0,34.0072,34.0318,33.9579,33.9661,89277.0
2019-02-07 12:30:00,41.33,41.39,41.31,41.39,42962.0,33.9661,34.0154,33.9496,34.0154,42962.0
2019-02-07 12:35:00,41.39,41.5,41.38,41.47,104843.0,34.0154,34.1058,34.0072,34.0811,104843.0
2019-02-07 12:40:00,41.48,41.49,41.33,41.34,81524.0,34.0893,34.0976,33.9661,33.9743,81524.0
2019-02-07 12:45:00,41.33,41.37,41.29,41.3,109939.0,33.9661,33.9989,33.9332,33.9414,109939.0
2019-02-07 12:50:00,41.31,41.31,41.21,41.21,131154.0,33.9496,33.9496,33.8675,33.8675,131154.0
2019-02-07 12:55:00,41.21,41.22,41.13,41.14,230249.0,33.8675,33.8757,33.8017,33.8099,230249.0
2019-02-07 13:00:00,41.15,41.35,41.14,41.33,213984.0,33.8181,33.9825,33.8099,33.9661,213984.0
2019-02-07 13:05:00,41.34,41.42,41.34,41.38,90963.0,33.9743,34.04,33.9743,34.0072,90963.0
2019-02-07 13:10:00,41.39,41.4,41.33,41.37,70811.0,34.0154,34.0236,33.9661,33.9989,70811.0
2019-02-07 13:15:00,41.37,41.39,41.3,41.31,54962.0,33.9989,34.0154,33.9414,33.9496,54962.0
2019-02-07 13:20:00,41.32,41.39,41.31,41.37,36569.0,33.9579,34.0154,33.9496,33.9989,36569.0
2019-02-07 13:25:00,41.37,41.42,41.3,41.35,49282.0,33.9989,34.04,33.9414,33.9825,49282.0
2019-02-07 13:30:00,41.36,41.51,41.36,41.48,133049.0,33.9907,34.114,33.9907,34.0893,133049.0
2019-02-07 13:35:00,41.49,41.55,41.47,41.52,108916.0,34.0976,34.1469,34.0811,34.1222,108916.0
2019-02-07 13:40:00,41.51,41.56,41.51,41.52,110640.0,34.114,34.1551,34.114,34.1222,110640.0
2019-02-07 13:45:00,41.51,41.53,41.44,41.45,80601.0,34.114,34.1304,34.0565,34.0647,80601.0
2019-02-07 13:50:00,41.45,41.49,41.42,41.46,41499.0,34.0647,34.0976,34.04,34.0729,41499.0
2019-02-07 13:55:00,41.45,41.47,41.39,41.41,66564.0,34.0647,34.0811,34.0154,34.0318,66564.0
2019-02-07 14:00:00,41.42,41.42,41.35,41.4,78202.0,34.04,34.04,33.9825,34.0236,78202.0
2019-02-07 14:05:00,41.4,41.42,41.36,41.38,38701.0,34.0236,34.04,33.9907,34.0072,38701.0
2019-02-07 14:10:00,41.38,41.39,41.3,41.31,67395.0,34.0072,34.0154,33.9414,33.9496,67395.0
2019-02-07 14:15:00,41.3,41.35,41.21,41.26,126982.0,33.9414,33.9825,33.8675,33.9085,126982.0
2019-02-07 14:20:00,41.25,41.28,41.23,41.27,58129.0,33.9003,33.925,33.8839,33.9168,58129.0
2019-02-07 14:25:00,41.26,41.38,41.26,41.36,82405.0,33.9085,34.0072,33.9085,33.9907,82405.0
2019-02-07 14:30:00,41.37,41.38,41.34,41.38,54884.0,33.9989,34.0072,33.9743,34.0072,54884.0
2019-02-07 14:35:00,41.38,41.41,41.33,41.33,51655.0,34.0072,34.0318,33.9661,33.9661,51655.0
2019-02-07 14:40:00,41.34,41.4,41.31,41.36,63209.0,33.9743,34.0236,33.9496,33.9907,63209.0
2019-02-07 14:45:00,41.36,41.41,41.34,41.35,53772.0,33.9907,34.0318,33.9743,33.9825,53772.0
2019-02-07 14:50:00,41.34,41.41,41.31,41.4,57859.0,33.9743,34.0318,33.9496,34.0236,57859.0
2019-02-07 14:55:00,41.39,41.42,41.33,41.35,52261.0,34.0154,34.04,33.9661,33.9825,52261.0
2019-02-07 15:00:00,41.35,41.44,41.35,41.36,67655.0,33.9825,34.0565,33.9825,33.9907,67655.0
2019-02-07 15:05:00,41.36,41.44,41.35,41.4,80188.0,33.9907,34.0565,33.9825,34.0236,80188.0
2019-02-07 15:10:00,41.39,41.45,41.37,41.43,80398.0,34.0154,34.0647,33.9989,34.0483,80398.0
2019-02-07 15:15:00,41.43,41.46,41.38,41.41,80961.0,34.0483,34.0729,34.0072,34.0318,80961.0
2019-02-07 15:20:00,41.4,41.42,41.34,41.39,172400.0,34.0236,34.04,33.9743,34.0154,172400.0
2019-02-07 15:25:00,41.39,41.41,41.36,41.38,112931.0,34.0154,34.0318,33.9907,34.0072,112931.0
2019-02-07 15:30:00,41.38,41.39,41.26,41.26,217443.0,34.0072,34.0154,33.9085,33.9085,217443.0
2019-02-07 15:35:00,41.27,41.29,41.24,41.28,280197.0,33.9168,33.9332,33.8921,33.925,280197.0
2019-02-07 15:40:00,41.27,41.47,41.27,41.38,434471.0,33.9168,34.0811,33.9168,34.0072,434471.0
2019-02-07 15:45:00,41.38,41.4,41.34,41.37,272157.0,34.0072,34.0236,33.9743,33.9989,272157.0
2019-02-07 15:50:00,41.37,41.47,41.36,41.45,316860.0,33.9989,34.0811,33.9907,34.0647,316860.0
2019-02-07 15:55:00,41.45,41.49,41.39,41.49,570579.0,34.0647,34.0976,34.0154,34.0976,570579.0
2019-02-08 09:30:00,41.03,41.34,41.03,41.13,327645.0,33.7195,33.9743,33.7195,33.8017,327645.0
2019-02-08 09:35:00,41.12,41.14,40.87,40.89,232213.0,33.7935,33.8099,33.588,33.6045,232213.0
2019-02-08 09:40:00,40.88,40.92,40.81,40.83,228519.0,33.5962,33.6291,33.5387,33.5552,228519.0
2019-02-08 09:45:00,40.84,40.84,40.71,40.84,199996.0,33.5634,33.5634,33.4565,33.5634,199996.0
2019-02-08 09:50:00,40.84,40.86,40.78,40.78,202259.0,33.5634,33.5798,33.5141,33.5141,202259.0
2019-02-08 09:55:00,40.78,40.83,40.57,40.59,448135.0,33.5141,33.5552,33.3415,33.3579,448135.0
2019-02-08 10:00:00,40.59,40.74,40.56,40.71,240105.0,33.3579,33.4812,33.3333,33.4565,240105.0
2019-02-08 10:05:00,40.71,40.76,40.61,40.65,260386.0,33.4565,33.4976,33.3744,33.4072,260386.0
2019-02-08 10:10:00,40.64,40.68,40.54,40.55,84152.0,33.399,33.4319,33.3168,33.325,84152.0
2019-02-08 10:15:00,40.55,40.57,40.43,40.47,184563.0,33.325,33.3415,33.2264,33.2593,184563.0
2019-02-08 10:20:00,40.46,40.48,40.37,40.47,218990.0,33.2511,33.2675,33.1771,33.2593,218990.0
2019-02-08 10:25:00,40.47,40.61,40.45,40.58,150161.0,33.2593,33.3744,33.2429,33.3497,150161.0
2019-02-08 10:30:00,40.58,40.62,40.52,40.57,179549.0,33.3497,33.3826,33.3004,33.3415,179549.0
2019-02-08 10:35:00,40.56,40.58,40.48,40.54,130898.0,33.3333,33.3497,33.2675,33.3168,130898.0
2019-02-08 10:40:00,40.54,40.61,40.46,40.46,116238.0,33.3168,33.3744,33.2511,33.2511,116238.0
2019-02-08 10:45:00,40.46,40.47,40.3,40.32,175593.0,33.2511,33.2593,33.1196,33.136,175593.0
2019-02-08 10:50:00,40.32,40.34,40.21,40.23,213782.0,33.136,33.1525,33.0456,33.0621,213782.0
2019-02-08 10:55:00,40.23,40.31,40.14,40.16,126119.0,33.0621,33.1278,32.9881,33.0045,126119.0
2019-02-08 11:00:00,40.16,40.18,40.11,40.18,119017.0,33.0045,33.021,32.9634,33.021,119017.0
2019-02-08 11:05:00,40.18,40.29,40.16,40.27,85949.0,33.021,33.1114,33.0045,33.0949,85949.0
2019-02-08 11:10:00,40.27,40.3,40.24,40.3,106211.0,33.0949,33.1196,33.0703,33.1196,106211.0
2019-02-08 11:15:00,40.29,40.38,40.29,40.34,155694.0,33.1114,33.1853,33.1114,33.1525,155694.0
2019-02-08 11:20:00,40.34,40.39,40.33,40.34,245917.0,33.1525,33.1936,33.1442,33.1525,245917.0
2019-02-08 11:25:00,40.34,40.37,40.25,40.26,112242.0,33.1525,33.1771,33.0785,33.0867,112242.0
2019-02-08 11:30:00,40.27,40.31,40.24,40.24,157114.0,33.0949,33.1278,33.0703,33.0703,157114.0
2019-02-08 11:35:00,40.24,40.26,40.2,40.21,222491.0,33.0703,33.0867,33.0374,33.0456,222491.0
2019-02-08 11:40:00,40.22,40.23,40.16,40.23,114131.0,33.0538,33.0621,33.0045,33.0621,114131.0
2019-02-08 11:45:00,40.24,40.29,40.15,40.23,153511.0,33.0703,33.1114,32.9963,33.0621,153511.0
2019-02-08 11:50:00,40.23,40.28,40.17,40.28,189182.0,33.0621,33.1032,33.0128,33.1032,189182.0
2019-02-08 11:55:00,40.28,40.46,40.28,40.45,230690.0,33.1032,33.2511,33.1032,33.2429,230690.0
2019-02-08 12:00:00,40.45,40.5,40.44,40.49,95227.0,33.2429,33.284,33.2346,33.2757,95227.0
2019-02-08 12:05:00,40.49,40.54,40.46,40.48,100233.0,33.2757,33.3168,33.2511,33.2675,100233.0
2019-02-08 12:10:00,40.48,40.5,40.44,40.5,99786.0,33.2675,33.284,33.2346,33.284,99786.0
2019-02-08 12:15:00,40.5,40.58,40.49,40.56,56471.0,33.284,33.3497,33.2757,33.3333,56471.0
2019-02-08 12:20:00,40.56,40.58,40.51,40.55,64948.0,33.3333,33.3497,33.2922,33.325,64948.0
2019-02-08 12:25:00,40.56,40.58,40.52,40.53,41908.0,33.3333,33.3497,33.3004,33.3086,41908.0
2019-02-08 12:30:00,40.53,40.58,40.53,40.57,50323.0,33.3086,33.3497,33.3086,33.3415,50323.0
2019-02-08 12:35:00,40.57,40.6,40.55,40.59,52898.0,33.3415,33.3661,33.325,33.3579,52898.0
2019-02-08 12:40:00,40.6,40.64,40.59,40.59,81036.0,33.3661,33.399,33.3579,33.3579,81036.0
2019-02-08 12:45:00,40.59,40.69,40.58,40.67,114305.0,33.3579,33.4401,33.3497,33.4237,114305.0
2019-02-08 12:50:00,40.68,40.68,40.64,40.65,42869.0,33.4319,33.4319,33.399,33.4072,42869.0
2019-02-08 12:55:00,40.65,40.67,40.59,40.62,43334.0,33.4072,33.4237,33.3579,33.3826,43334.0
2019-02-08 13:00:00,40.62,40.67,40.61,40.67,68888.0,33.3826,33.4237,33.3744,33.4237,68888.0
2019-02-08 13:05:00,40.67,40.68,40.64,40.66,31844.0,33.4237,33.4319,33.399,33.4154,31844.0
2019-02-08 13:10:00,40.66,40.73,40.65,40.72,51213.0,33.4154,33.473,33.4072,33.4648,51213.0
2019-02-08 13:15:00,40.71,40.73,40.66,40.67,40495.0,33.4565,33.473,33.4154,33.4237,40495.0
2019-02-08 13:20:00,40.67,40.72,40.66,40.7,92424.0,33.4237,33.4648,33.4154,33.4483,92424.0
2019-02-08 13:25:00,40.69,40.72,40.68,40.7,82274.0,33.4401,33.4648,33.4319,33.4483,82274.0
2019-02-08 13:30:00,40.7,40.74,40.69,40.72,87680.0,33.4483,33.4812,33.4401,33.4648,87680.0
2019-02-08 13:35:00,40.72,40.74,40.69,40.71,105023.0,33.4648,33.4812,33.4401,33.4565,105023.0
2019-02-08 13:40:00,40.71,40.76,40.7,40.75,233673.0,33.4565,33.4976,33.4483,33.4894,233673.0
2019-02-08 13:45:00,40.75,40.78,40.74,40.76,64721.0,33.4894,33.5141,33.4812,33.4976,64721.0
2019-02-08 13:50:00,40.76,40.81,40.76,40.78,57012.0,33.4976,33.5387,33.4976,33.5141,57012.0
2019-02-08 13:55:00,40.79,40.81,40.77,40.79,67457.0,33.5223,33.5387,33.5058,33.5223,67457.0
2019-02-08 14:00:00,40.79,40.8,40.75,40.79,74775.0,33.5223,33.5305,33.4894,33.5223,74775.0
2019-02-08 14:05:00,40.79,40.85,40.78,40.83,98591.0,33.5223,33.5716,33.5141,33.5552,98591.0
2019-02-08 14:10:00,40.82,40.89,40.82,40.89,68376.0,33.5469,33.6045,33.5469,33.6045,68376.0
2019-02-08 14:15:00,40.89,40.9,40.85,40.89,77320.0,33.6045,33.6127,33.5716,33.6045,77320.0
2019-02-08 14:20:00,40.89,40.92,40.85,40.9,133446.0,33.6045,33.6291,33.5716,33.6127,133446.0
2019-02-08 14:25:00,40.91,40.92,40.87,40.92,107878.0,33.6209,33.6291,33.588,33.6291,107878.0
2019-02-08 14:30:00,40.91,40.92,40.87,40.91,88109.0,33.6209,33.6291,33.588,33.6209,88109.0
2019-02-08 14:35:00,40.91,40.95,40.89,40.92,95391.0,33.6209,33.6538,33.6045,33.6291,95391.0
2019-02-08 14:40:00,40.92,40.95,40.9,40.93,93141.0,33.6291,33.6538,33.6127,33.6373,93141.0
2019-02-08 14:45:00,40.93,40.95,40.9,40.93,81770.0,33.6373,33.6538,33.6127,33.6373,81770.0
2019-02-08 14:50:00,40.93,40.94,40.89,40.9,75889.0,33.6373,33.6456,33.6045,33.6127,75889.0
2019-02-08 14:55:00,40.9,40.9,40.88,40.88,83604.0,33.6127,33.6127,33.5962,33.5962,83604.0
2019-02-08 15:00:00,40.89,40.89,40.79,40.8,132570.0,33.6045,33.6045,33.5223,33.5305,132570.0
2019-02-08 15:05:00,40.8,40.81,40.76,40.79,110024.0,33.5305,33.5387,33.4976,33.5223,110024.0
2019-02-08 15:10:00,40.79,40.81,40.77,40.8,189255.0,33.5223,33.5387,33.5058,33.5305,189255.0
2019-02-08 15:15:00,40.8,40.81,40.78,40.79,146298.0,33.5305,33.5387,33.5141,33.5223,146298.0
2019-02-08 15:20:00,40.79,40.82,40.78,40.79,150896.0,33.5223,33.5469,33.5141,33.5223,150896.0
2019-02-08 15:25:00,40.79,40.82,40.78,40.79,126833.0,33.5223,33.5469,33.5141,33.5223,126833.0
2019-02-08 15:30:00,40.79,40.81,40.78,40.8,120115.0,33.5223,33.5387,33.5141,33.5305,120115.0
2019-02-08 15:35:00,40.81,40.81,40.78,40.8,167415.0,33.5387,33.5387,33.5141,33.5305,167415.0
2019-02-08 15:40:00,40.8,40.8,40.73,40.74,225076.0,33.5305,33.5305,33.473,33.4812,225076.0
2019-02-08 15:45:00,40.74,40.76,40.7,40.72,484701.0,33.4812,33.4976,33.4483,33.4648,484701.0
2019-02-08 15:50:00,40.72,40.73,40.64,40.73,727438.0,33.4648,33.473,33.399,33.473,727438.0
2019-02-08 15:55:00,40.72,40.82,40.72,40.82,1029040.0,33.4648,33.5469,33.4648,33.5469,1029040.0
2019-02-11 09:30:00,41.0,41.08,40.63,40.64,388103.0,33.6949,33.7606,33.3908,33.399,388103.0
2019-02-11 09:35:00,40.65,40.82,40.61,40.79,218984.0,33.4072,33.5469,33.3744,33.5223,218984.0
2019-02-11 09:40:00,40.81,40.89,40.72,40.84,202307.0,33.5387,33.6045,33.4648,33.5634,202307.0
2019-02-11 09:45:00,40.83,40.85,40.68,40.71,121927.0,33.5552,33.5716,33.4319,33.4565,121927.0
2019-02-11 09:50:00,40.7,40.78,40.63,40.77,99661.0,33.4483,33.5141,33.3908,33.5058,99661.0
2019-02-11 09:55:00,40.77,40.79,40.64,40.66,134265.0,33.5058,33.5223,33.399,33.4154,134265.0
2019-02-11 10:00:00,40.66,40.74,40.64,40.7,139320.0,33.4154,33.4812,33.399,33.4483,139320.0
2019-02-11 10:05:00,40.7,40.73,40.64,40.66,163987.0,33.4483,33.473,33.399,33.4154,163987.0
2019-02-11 10:10:00,40.66,40.67,40.45,40.46,139567.0,33.4154,33.4237,33.2429,33.2511,139567.0
2019-02-11 10:15:00,40.46,40.56,40.45,40.5,250085.0,33.2511,33.3333,33.2429,33.284,250085.0
2019-02-11 10:20:00,40.49,40.52,40.39,40.43,209456.0,33.2757,33.3004,33.1936,33.2264,209456.0
2019-02-11 10:25:00,40.44,40.56,40.4,40.54,207466.0,33.2346,33.3333,33.2018,33.3168,207466.0
2019-02-11 10:30:00,40.54,40.54,40.49,40.52,234829.0,33.3168,33.3168,33.2757,33.3004,234829.0
2019-02-11 10:35:00,40.53,40.57,40.49,40.5,174876.0,33.3086,33.3415,33.2757,33.284,174876.0
2019-02-11 10:40:00,40.5,40.52,40.45,40.47,148434.0,33.284,33.3004,33.2429,33.2593,148434.0
2019-02-11 10:45:00,40.47,40.59,40.46,40.53,194922.0,33.2593,33.3579,33.2511,33.3086,194922.0
2019-02-11 10:50:00,40.53,40.63,40.52,40.58,208221.0,33.3086,33.3908,33.3004,33.3497,208221.0
2019-02-11 10:55:00,40.59,40.59,40.47,40.48,162123.0,33.3579,33.3579,33.2593,33.2675,162123.0
2019-02-11 11:00:00,40.48,40.51,40.47,40.48,167615.0,33.2675,33.2922,33.2593,33.2675,167615.0
2019-02-11 11:05:00,40.48,40.49,40.35,40.35,157729.0,33.2675,33.2757,33.1607,33.1607,157729.0
2019-02-11 11:10:00,40.36,40.44,40.29,40.3,178450.0,33.1689,33.2346,33.1114,33.1196,178450.0
2019-02-11 11:15:00,40.31,40.46,40.3,40.45,101318.0,33.1278,33.2511,33.1196,33.2429,101318.0
2019-02-11 11:20:00,40.44,40.5,40.41,40.46,63972.0,33.2346,33.284,33.21,33.2511,63972.0
2019-02-11 11:25:00,40.47,40.47,40.39,40.39,92265.0,33.2593,33.2593,33.1936,33.1936,92265.0
2019-02-11 11:30:00,40.39,40.41,40.36,40.4,106777.0,33.1936,33.21,33.1689,33.2018,106777.0
2019-02-11 11:35:00,40.4,40.44,40.38,40.43,79348.0,33.2018,33.2346,33.1853,33.2264,79348.0
2019-02-11 11:40:00,40.42,40.48,40.41,40.47,61811.0,33.2182,33.2675,33.21,33.2593,61811.0
2019-02-11 11:45:00,40.47,40.47,40.42,40.44,58585.0,33.2593,33.2593,33.2182,33.2346,58585.0
2019-02-11 11:50:00,40.44,40.44,40.33,40.37,106409.0,33.2346,33.2346,33.1442,33.1771,106409.0
2019-02-11 11:55:00,40.38,40.41,40.33,40.41,66338.0,33.1853,33.21,33.1442,33.21,66338.0
2019-02-11 12:00:00,40.41,40.45,40.39,40.4,87028.0,33.21,33.2429,33.1936,33.2018,87028.0
2019-02-11 12:05:00,40.4,40.44,40.39,40.39,130395.0,33.2018,33.2346,33.1936,33.1936,130395.0
2019-02-11 12:10:00,40.39,40.41,40.36,40.39,71075.0,33.1936,33.21,33.1689,33.1936,71075.0
2019-02-11 12:15:00,40.38,40.42,40.37,40.39,89146.0,33.1853,33.2182,33.1771,33.1936,89146.0
2019-02-11 12:20:00,40.38,40.43,40.37,40.41,77743.0,33.1853,33.2264,33.1771,33.21,77743.0
2019-02-11 12:25:00,40.41,40.5,40.4,40.48,89098.0,33.21,33.284,33.2018,33.2675,89098.0
2019-02-11 12:30:00,40.48,40.52,40.45,40.48,205969.0,33.2675,33.3004,33.2429,33.2675,205969.0
2019-02-11 12:35:00,40.48,40.5,40.46,40.48,118279.0,33.2675,33.284,33.2511,33.2675,118279.0
2019-02-11 12:40:00,40.47,40.5,40.44,40.45,235477.0,33.2593,33.284,33.2346,33.2429,235477.0
2019-02-11 12:45:00,40.46,40.48,40.42,40.45,288666.0,33.2511,33.2675,33.2182,33.2429,288666.0
2019-02-11 12:50:00,40.45,40.46,40.4,40.41,102300.0,33.2429,33.2511,33.2018,33.21,102300.0
2019-02-11 12:55:00,40.41,40.46,40.4,40.44,83315.0,33.21,33.2511,33.2018,33.2346,83315.0
2019-02-11 13:00:00,40.44,40.54,40.42,40.52,354581.0,33.2346,33.3168,33.2182,33.3004,354581.0
2019-02-11 13:05:00,40.52,40.56,40.52,40.54,117772.0,33.3004,33.3333,33.3004,33.3168,117772.0
2019-02-11 13:10:00,40.54,40.54,40.47,40.47,103252.0,33.3168,33.3168,33.2593,33.2593,103252.0
2019-02-11 13:15:00,40.47,40.48,40.38,40.41,218947.0,33.2593,33.2675,33.1853,33.21,218947.0
2019-02-11 13:20:00,40.42,40.42,40.37,40.39,279497.0,33.2182,33.2182,33.1771,33.1936,279497.0
2019-02-11 13:25:00,40.39,40.43,40.33,40.35,228362.0,33.1936,33.2264,33.1442,33.1607,228362.0
2019-02-11 13:30:00,40.35,40.39,40.34,40.37,114485.0,33.1607,33.1936,33.1525,33.1771,114485.0
2019-02-11 13:35:00,40.37,40.42,40.35,40.39,80744.0,33.1771,33.2182,33.1607,33.1936,80744.0
2019-02-11 13:40:00,40.39,40.41,40.33,40.33,98633.0,33.1936,33.21,33.1442,33.1442,98633.0
2019-02-11 13:45:00,40.34,40.38,40.31,40.37,82139.0,33.1525,33.1853,33.1278,33.1771,82139.0
2019-02-11 13:50:00,40.37,40.38,40.34,40.37,64824.0,33.1771,33.1853,33.1525,33.1771,64824.0
2019-02-11 13:55:00,40.36,40.4,40.36,40.39,54431.0,33.1689,33.2018,33.1689,33.1936,54431.0
2019-02-11 14:00:00,40.38,40.41,40.36,40.38,92094.0,33.1853,33.21,33.1689,33.1853,92094.0
2019-02-11 14:05:00,40.39,40.4,40.35,40.38,169557.0,33.1936,33.2018,33.1607,33.1853,169557.0
2019-02-11 14:10:00,40.38,40.41,40.37,40.4,91806.0,33.1853,33.21,33.1771,33.2018,91806.0
2019-02-11 14:15:00,40.39,40.4,40.34,40.37,216676.0,33.1936,33.2018,33.1525,33.1771,216676.0
2019-02-11 14:20:00,40.36,40.37,40.31,40.36,98727.0,33.1689,33.1771,33.1278,33.1689,98727.0
2019-02-11 14:25:00,40.37,40.38,40.35,40.36,48165.0,33.1771,33.1853,33.1607,33.1689,48165.0
2019-02-11 14:30:00,40.36,40.36,40.32,40.33,96636.0,33.1689,33.1689,33.136,33.1442,96636.0
2019-02-11 14:35:00,40.32,40.38,40.31,40.36,109525.0,33.136,33.1853,33.1278,33.1689,109525.0
2019-02-11 14:40:00,40.36,40.43,40.35,40.4,85562.0,33.1689,33.2264,33.1607,33.2018,85562.0
2019-02-11 14:45:00,40.4,40.4,40.34,40.35,94106.0,33.2018,33.2018,33.1525,33.1607,94106.0
2019-02-11 14:50:00,40.34,40.37,40.34,40.36,70918.0,33.1525,33.1771,33.1525,33.1689,70918.0
2019-02-11 14:55:00,40.35,40.37,40.35,40.36,63166.0,33.1607,33.1771,33.1607,33.1689,63166.0
2019-02-11 15:00:00,40.36,40.38,40.34,40.38,145117.0,33.1689,33.1853,33.1525,33.1853,145117.0
2019-02-11 15:05:00,40.38,40.41,40.37,40.41,129654.0,33.1853,33.21,33.1771,33.21,129654.0
2019-02-11 15:10:00,40.41,40.42,40.4,40.41,114010.0,33.21,33.2182,33.2018,33.21,114010.0
2019-02-11 15:15:00,40.41,40.41,40.35,40.36,158784.0,33.21,33.21,33.1607,33.1689,158784.0
2019-02-11 15:20:00,40.35,40.37,40.34,40.34,142323.0,33.1607,33.1771,33.1525,33.1525,142323.0
2019-02-11 15:25:00,40.34,40.38,40.34,40.37,458202.0,33.1525,33.1853,33.1525,33.1771,458202.0
2019-02-11 15:30:00,40.37,40.37,40.22,40.23,202457.0,33.1771,33.1771,33.0538,33.0621,202457.0
2019-02-11 15:35:00,40.23,40.31,40.22,40.31,293869.0,33.0621,33.1278,33.0538,33.1278,293869.0
2019-02-11 15:40:00,40.3,40.32,40.3,40.3,284720.0,33.1196,33.136,33.1196,33.1196,284720.0
2019-02-11 15:45:00,40.3,40.32,40.28,40.29,584391.0,33.1196,33.136,33.1032,33.1114,584391.0
2019-02-11 15:50:00,40.29,40.29,40.28,40.28,575530.0,33.1114,33.1114,33.1032,33.1032,575530.0
2019-02-11 15:55:00,40.28,40.31,40.19,40.2,2574134.0,33.1032,33.1278,33.0292,33.0374,2574134.0
2019-02-12 09:30:00,40.65,41.17,40.65,41.03,569530.0,33.4072,33.8346,33.4072,33.7195,569530.0
2019-02-12 09:35:00,41.03,41.18,40.96,41.16,259031.0,33.7195,33.8428,33.662,33.8264,259031.0
2019-02-12 09:40:00,41.15,41.3,41.15,41.28,186557.0,33.8181,33.9414,33.8181,33.925,186557.0
2019-02-12 09:45:00,41.28,41.41,41.27,41.34,462581.0,33.925,34.0318,33.9168,33.9743,462581.0
2019-02-12 09:50:00,41.36,41.39,41.31,41.34,214346.0,33.9907,34.0154,33.9496,33.9743,214346.0
2019-02-12 09:55:00,41.34,41.38,41.31,41.32,102908.0,33.9743,34.0072,33.9496,33.9579,102908.0
2019-02-12 10:00:00,41.33,41.37,41.29,41.34,208553.0,33.9661,33.9989,33.9332,33.9743,208553.0
2019-02-12 10:05:00,41.33,41.35,41.13,41.15,303551.0,33.9661,33.9825,33.8017,33.8181,303551.0
2019-02-12 10:10:00,41.15,41.16,41.05,41.05,163646.0,33.8181,33.8264,33.736,33.736,163646.0
2019-02-12 10:15:00,41.05,41.12,41.0,41.04,114932.0,33.736,33.7935,33.6949,33.7277,114932.0
2019-02-12 10:20:00,41.04,41.06,41.01,41.04,123178.0,33.7277,33.7442,33.7031,33.7277,123178.0
2019-02-12 10:25:00,41.04,41.11,41.03,41.09,129955.0,33.7277,33.7853,33.7195,33.7688,129955.0
2019-02-12 10:30:00,41.1,41.16,41.07,41.15,124265.0,33.7771,33.8264,33.7524,33.8181,124265.0
2019-02-12 10:35:00,41.15,41.2,41.11,41.17,136187.0,33.8181,33.8592,33.7853,33.8346,136187.0
2019-02-12 10:40:00,41.17,41.17,41.04,41.07,85091.0,33.8346,33.8346,33.7277,33.7524,85091.0
2019-02-12 10:45:00,41.06,41.11,41.04,41.11,70049.0,33.7442,33.7853,33.7277,33.7853,70049.0
2019-02-12 10:50:00,41.11,41.21,41.1,41.21,107925.0,33.7853,33.8675,33.7771,33.8675,107925.0
2019-02-12 10:55:00,41.21,41.28,41.21,41.24,102198.0,33.8675,33.925,33.8675,33.8921,102198.0
2019-02-12 11:00:00,41.25,41.3,41.23,41.26,69539.0,33.9003,33.9414,33.8839,33.9085,69539.0
2019-02-12 11:05:00,41.27,41.31,41.23,41.24,99830.0,33.9168,33.9496,33.8839,33.8921,99830.0
2019-02-12 11:10:00,41.24,41.28,41.2,41.27,153665.0,33.8921,33.925,33.8592,33.9168,153665.0
2019-02-12 11:15:00,41.28,41.35,41.27,41.3,97859.0,33.925,33.9825,33.9168,33.9414,97859.0
2019-02-12 11:20:00,41.29,41.36,41.26,41.36,94335.0,33.9332,33.9907,33.9085,33.9907,94335.0
2019-02-12 11:25:00,41.35,41.38,41.29,41.32,86530.0,33.9825,34.0072,33.9332,33.9579,86530.0
2019-02-12 11:30:00,41.32,41.33,41.28,41.31,76382.0,33.9579,33.9661,33.925,33.9496,76382.0
2019-02-12 11:35:00,41.31,41.35,41.3,41.31,92292.0,33.9496,33.9825,33.9414,33.9496,92292.0
2019-02-12 11:40:00,41.31,41.37,41.31,41.33,77784.0,33.9496,33.9989,33.9496,33.9661,77784.0
2019-02-12 11:45:00,41.32,41.38,41.3,41.38,78937.0,33.9579,34.0072,33.9414,34.0072,78937.0
2019-02-12 11:50:00,41.38,41.43,41.37,41.41,94908.0,34.0072,34.0483,33.9989,34.0318,94908.0
2019-02-12 11:55:00,41.41,41.46,41.4,41.42,61418.0,34.0318,34.0729,34.0236,34.04,61418.0
2019-02-12 12:00:00,41.43,41.5,41.42,41.44,244803.0,34.0483,34.1058,34.04,34.0565,244803.0
2019-02-12 12:05:00,41.43,41.44,41.36,41.37,68992.0,34.0483,34.0565,33.9907,33.9989,68992.0
2019-02-12 12:10:00,41.36,41.4,41.32,41.36,109666.0,33.9907,34.0236,33.9579,33.9907,109666.0
2019-02-12 12:15:00,41.35,41.39,41.3,41.3,90819.0,33.9825,34.0154,33.9414,33.9414,90819.0
2019-02-12 12:20:00,41.31,41.43,41.31,41.43,86435.0,33.9496,34.0483,33.9496,34.0483,86435.0
2019-02-12 12:25:00,41.44,41.45,41.41,41.43,45690.0,34.0565,34.0647,34.0318,34.0483,45690.0
2019-02-12 12:30:00,41.43,41.45,41.39,41.39,37765.0,34.0483,34.0647,34.0154,34.0154,37765.0
2019-02-12 12:35:00,41.4,41.42,41.36,41.39,65572.0,34.0236,34.04,33.9907,34.0154,65572.0
2019-02-12 12:40:00,41.39,41.39,41.35,41.36,52965.0,34.0154,34.0154,33.9825,33.9907,52965.0
2019-02-12 12:45:00,41.36,41.38,41.31,41.33,67308.0,33.9907,34.0072,33.9496,33.9661,67308.0
2019-02-12 12:50:00,41.33,41.37,41.32,41.35,43038.0,33.9661,33.9989,33.9579,33.9825,43038.0
2019-02-12 12:55:00,41.34,41.4,41.33,41.39,62585.0,33.9743,34.0236,33.9661,34.0154,62585.0
2019-02-12 13:00:00,41.39,41.41,41.36,41.41,55896.0,34.0154,34.0318,33.9907,34.0318,55896.0
2019-02-12 13:05:00,41.41,41.41,41.36,41.37,52246.0,34.0318,34.0318,33.9907,33.9989,52246.0
2019-02-12 13:10:00,41.38,41.42,41.36,41.41,32950.0,34.0072,34.04,33.9907,34.0318,32950.0
2019-02-12 13:15:00,41.41,41.45,41.39,41.4,96733.0,34.0318,34.0647,34.0154,34.0236,96733.0
2019-02-12 13:20:00,41.39,41.43,41.38,41.42,26884.0,34.0154,34.0483,34.0072,34.04,26884.0
2019-02-12 13:25:00,41.43,41.47,41.42,41.44,48338.0,34.0483,34.0811,34.04,34.0565,48338.0
2019-02-12 13:30:00,41.44,41.48,41.42,41.47,54794.0,34.0565,34.0893,34.04,34.0811,54794.0
2019-02-12 13:35:00,41.48,41.49,41.46,41.47,96920.0,34.0893,34.0976,34.0729,34.0811,96920.0
2019-02-12 13:40:00,41.45,41.46,41.37,41.38,178385.0,34.0647,34.0729,33.9989,34.0072,178385.0
2019-02-12 13:45:00,41.38,41.41,41.36,41.37,65861.0,34.0072,34.0318,33.9907,33.9989,65861.0
2019-02-12 13:50:00,41.38,41.41,41.34,41.41,60771.0,34.0072,34.0318,33.9743,34.0318,60771.0
2019-02-12 13:55:00,41.4,41.41,41.35,41.39,87347.0,34.0236,34.0318,33.9825,34.0154,87347.0
2019-02-12 14:00:00,41.38,41.4,41.29,41.32,101251.0,34.0072,34.0236,33.9332,33.9579,101251.0
2019-02-12 14:05:00,41.31,41.34,41.31,41.31,34051.0,33.9496,33.9743,33.9496,33.9496,34051.0
2019-02-12 14:10:00,41.31,41.33,41.28,41.3,68634.0,33.9496,33.9661,33.925,33.9414,68634.0
2019-02-12 14:15:00,41.29,41.3,41.24,41.28,107685.0,33.9332,33.9414,33.8921,33.925,107685.0
2019-02-12 14:20:00,41.27,41.32,41.27,41.32,91062.0,33.9168,33.9579,33.9168,33.9579,91062.0
2019-02-12 14:25:00,41.32,41.35,41.29,41.3,70582.0,33.9579,33.9825,33.9332,33.9414,70582.0
2019-02-12 14:30:00,41.3,41.3,41.22,41.23,88819.0,33.9414,33.9414,33.8757,33.8839,88819.0
2019-02-12 14:35:00,41.23,41.23,41.17,41.19,144228.0,33.8839,33.8839,33.8346,33.851,144228.0
2019-02-12 14:40:00,41.19,41.2,41.14,41.16,129326.0,33.851,33.8592,33.8099,33.8264,129326.0
2019-02-12 14:45:00,41.17,41.23,41.16,41.22,145202.0,33.8346,33.8839,33.8264,33.8757,145202.0
2019-02-12 14:50:00,41.21,41.25,41.18,41.25,91722.0,33.8675,33.9003,33.8428,33.9003,91722.0
2019-02-12 14:55:00,41.25,41.26,41.21,41.22,108754.0,33.9003,33.9085,33.8675,33.8757,108754.0
2019-02-12 15:00:00,41.22,41.22,41.15,41.16,115275.0,33.8757,33.8757,33.8181,33.8264,115275.0
2019-02-12 15:05:00,41.16,41.17,41.15,41.17,119905.0,33.8264,33.8346,33.8181,33.8346,119905.0
2019-02-12 15:10:00,41.17,41.19,41.15,41.18,118121.0,33.8346,33.851,33.8181,33.8428,118121.0
2019-02-12 15:15:00,41.18,41.2,41.17,41.17,80230.0,33.8428,33.8592,33.8346,33.8346,80230.0
2019-02-12 15:20:00,41.18,41.23,41.15,41.22,133488.0,33.8428,33.8839,33.8181,33.8757,133488.0
2019-02-12 15:25:00,41.22,41.28,41.21,41.25,134362.0,33.8757,33.925,33.8675,33.9003,134362.0
2019-02-12 15:30:00,41.25,41.27,41.23,41.25,121940.0,33.9003,33.9168,33.8839,33.9003,121940.0
2019-02-12 15:35:00,41.24,41.25,41.2,41.21,104834.0,33.8921,33.9003,33.8592,33.8675,104834.0
2019-02-12 15:40:00,41.22,41.22,41.15,41.16,139541.0,33.8757,33.8757,33.8181,33.8264,139541.0
2019-02-12 15:45:00,41.15,41.18,41.11,41.15,272132.0,33.8181,33.8428,33.7853,33.8181,272132.0
2019-02-12 15:50:00,41.14,41.15,41.13,41.14,253369.0,33.8099,33.8181,33.8017,33.8099,253369.0
2019-02-12 15:55:00,41.14,41.15,41.08,41.12,553516.0,33.8099,33.8181,33.7606,33.7935,553516.0
2019-02-13 09:30:00,41.5,41.81,41.49,41.75,350173.0,34.1058,34.3605,34.0976,34.3112,350173.0
2019-02-13 09:35:00,41.75,41.86,41.64,41.84,252525.0,34.3112,34.4016,34.2208,34.3852,252525.0
2019-02-13 09:40:00,41.85,42.03,41.85,41.96,273203.0,34.3934,34.5413,34.3934,34.4838,273203.0
2019-02-13 09:45:00,41.96,42.0,41.9,41.93,99355.0,34.4838,34.5167,34.4345,34.4592,99355.0
2019-02-13 09:50:00,41.92,41.93,41.81,41.84,242215.0,34.4509,34.4592,34.3605,34.3852,242215.0
2019-02-13 09:55:00,41.85,41.88,41.81,41.81,80246.0,34.3934,34.4181,34.3605,34.3605,80246.0
2019-02-13 10:00:00,41.82,41.85,41.69,41.71,110001.0,34.3688,34.3934,34.2619,34.2784,110001.0
2019-02-13 10:05:00,41.71,41.75,41.58,41.58,190788.0,34.2784,34.3112,34.1715,34.1715,190788.0
2019-02-13 10:10:00,41.59,41.65,41.57,41.61,101607.0,34.1797,34.2291,34.1633,34.1962,101607.0
2019-02-13 10:15:00,41.62,41.67,41.55,41.66,100256.0,34.2044,34.2455,34.1469,34.2373,100256.0
2019-02-13 10:20:00,41.66,41.67,41.6,41.64,90135.0,34.2373,34.2455,34.188,34.2208,90135.0
2019-02-13 10:25:00,41.64,41.67,41.55,41.55,69527.0,34.2208,34.2455,34.1469,34.1469,69527.0
2019-02-13 10:30:00,41.55,41.58,41.5,41.57,180584.0,34.1469,34.1715,34.1058,34.1633,180584.0
2019-02-13 10:35:00,41.57,41.74,41.56,41.73,199985.0,34.1633,34.303,34.1551,34.2948,199985.0
2019-02-13 10:40:00,41.73,41.82,41.71,41.73,255022.0,34.2948,34.3688,34.2784,34.2948,255022.0
2019-02-13 10:45:00,41.73,41.76,41.65,41.66,100291.0,34.2948,34.3195,34.2291,34.2373,100291.0
2019-02-13 10:50:00,41.66,41.7,41.59,41.61,70348.0,34.2373,34.2701,34.1797,34.1962,70348.0
2019-02-13 10:55:00,41.62,41.64,41.55,41.59,108291.0,34.2044,34.2208,34.1469,34.1797,108291.0
2019-02-13 11:00:00,41.6,41.69,41.6,41.64,81946.0,34.188,34.2619,34.188,34.2208,81946.0
2019-02-13 11:05:00,41.65,41.66,41.6,41.61,57729.0,34.2291,34.2373,34.188,34.1962,57729.0
2019-02-13 11:10:00,41.61,41.62,41.54,41.56,64452.0,34.1962,34.2044,34.1387,34.1551,64452.0
2019-02-13 11:15:00,41.56,41.56,41.44,41.46,84381.0,34.1551,34.1551,34.0565,34.0729,84381.0
2019-02-13 11:20:00,41.46,41.5,41.4,41.41,97949.0,34.0729,34.1058,34.0236,34.0318,97949.0
2019-02-13 11:25:00,41.41,41.41,41.35,41.37,115550.0,34.0318,34.0318,33.9825,33.9989,115550.0
2019-02-13 11:30:00,41.37,41.39,41.33,41.37,125874.0,33.9989,34.0154,33.9661,33.9989,125874.0
2019-02-13 11:35:00,41.36,41.44,41.35,41.39,92431.0,33.9907,34.0565,33.9825,34.0154,92431.0
2019-02-13 11:40:00,41.39,41.4,41.33,41.37,88179.0,34.0154,34.0236,33.9661,33.9989,88179.0
2019-02-13 11:45:00,41.37,41.42,41.36,41.41,84954.0,33.9989,34.04,33.9907,34.0318,84954.0
2019-02-13 11:50:00,41.42,41.46,41.41,41.41,74326.0,34.04,34.0729,34.0318,34.0318,74326.0
2019-02-13 11:55:00,41.41,41.49,41.4,41.46,82793.0,34.0318,34.0976,34.0236,34.0729,82793.0
2019-02-13 12:00:00,41.46,41.47,41.39,41.45,152368.0,34.0729,34.0811,34.0154,34.0647,152368.0
2019-02-13 12:05:00,41.45,41.45,41.35,41.36,113591.0,34.0647,34.0647,33.9825,33.9907,113591.0
2019-02-13 12:10:00,41.36,41.37,41.3,41.33,53818.0,33.9907,33.9989,33.9414,33.9661,53818.0
2019-02-13 12:15:00,41.33,41.37,41.33,41.35,95743.0,33.9661,33.9989,33.9661,33.9825,95743.0
2019-02-13 12:20:00,41.34,41.35,41.31,41.31,52017.0,33.9743,33.9825,33.9496,33.9496,52017.0
2019-02-13 12:25:00,41.31,41.37,41.29,41.37,78507.0,33.9496,33.9989,33.9332,33.9989,78507.0
2019-02-13 12:30:00,41.37,41.38,41.34,41.38,82780.0,33.9989,34.0072,33.9743,34.0072,82780.0
2019-02-13 12:35:00,41.38,41.38,41.32,41.34,62939.0,34.0072,34.0072,33.9579,33.9743,62939.0
2019-02-13 12:40:00,41.34,41.36,41.32,41.33,22465.0,33.9743,33.9907,33.9579,33.9661,22465.0
2019-02-13 12:45:00,41.34,41.45,41.34,41.45,64875.0,33.9743,34.0647,33.9743,34.0647,64875.0
2019-02-13 12:50:00,41.45,41.46,41.42,41.43,114635.0,34.0647,34.0729,34.04,34.0483,114635.0
2019-02-13 12:55:00,41.44,41.44,41.4,41.43,24657.0,34.0565,34.0565,34.0236,34.0483,24657.0
2019-02-13 13:00:00,41.43,41.46,41.4,41.43,50426.0,34.0483,34.0729,34.0236,34.0483,50426.0
2019-02-13 13:05:00,41.43,41.48,41.38,41.48,48102.0,34.0483,34.0893,34.0072,34.0893,48102.0
2019-02-13 13:10:00,41.48,41.49,41.44,41.46,44579.0,34.0893,34.0976,34.0565,34.0729,44579.0
2019-02-13 13:15:00,41.45,41.48,41.44,41.48,33972.0,34.0647,34.0893,34.0565,34.0893,33972.0
2019-02-13 13:20:00,41.48,41.49,41.44,41.48,40782.0,34.0893,34.0976,34.0565,34.0893,40782.0
2019-02-13 13:25:00,41.48,41.5,41.45,41.48,36214.0,34.0893,34.1058,34.0647,34.0893,36214.0
2019-02-13 13:30:00,41.48,41.48,41.45,41.47,29779.0,34.0893,34.0893,34.0647,34.0811,29779.0
2019-02-13 13:35:00,41.47,41.48,41.41,41.41,36952.0,34.0811,34.0893,34.0318,34.0318,36952.0
2019-02-13 13:40:00,41.41,41.42,41.38,41.39,45629.0,34.0318,34.04,34.0072,34.0154,45629.0
2019-02-13 13:45:00,41.39,41.4,41.35,41.37,35383.0,34.0154,34.0236,33.9825,33.9989,35383.0
2019-02-13 13:50:00,41.37,41.39,41.35,41.36,30468.0,33.9989,34.0154,33.9825,33.9907,30468.0
2019-02-13 13:55:00,41.36,41.4,41.36,41.39,25653.0,33.9907,34.0236,33.9907,34.0154,25653.0
2019-02-13 14:00:00,41.39,41.42,41.39,41.41,25698.0,34.0154,34.04,34.0154,34.0318,25698.0
2019-02-13 14:05:00,41.41,41.41,41.35,41.37,33061.0,34.0318,34.0318,33.9825,33.9989,33061.0
2019-02-13 14:10:00,41.37,41.39,41.35,41.37,49654.0,33.9989,34.0154,33.9825,33.9989,49654.0
2019-02-13 14:15:00,41.37,41.39,41.36,41.38,26382.0,33.9989,34.0154,33.9907,34.0072,26382.0
2019-02-13 14:20:00,41.38,41.4,41.34,41.35,42565.0,34.0072,34.0236,33.9743,33.9825,42565.0
2019-02-13 14:25:00,41.34,41.39,41.34,41.38,31037.0,33.9743,34.0154,33.9743,34.0072,31037.0
2019-02-13 14:30:00,41.39,41.39,41.35,41.36,35806.0,34.0154,34.0154,33.9825,33.9907,35806.0
2019-02-13 14:35:00,41.35,41.39,41.34,41.36,48518.0,33.9825,34.0154,33.9743,33.9907,48518.0
2019-02-13 14:40:00,41.36,41.38,41.34,41.38,43161.0,33.9907,34.0072,33.9743,34.0072,43161.0
2019-02-13 14:45:00,41.38,41.45,41.37,41.43,86883.0,34.0072,34.0647,33.9989,34.0483,86883.0
2019-02-13 14:50:00,41.43,41.44,41.39,41.41,57181.0,34.0483,34.0565,34.0154,34.0318,57181.0
2019-02-13 14:55:00,41.41,41.41,41.38,41.4,42963.0,34.0318,34.0318,34.0072,34.0236,42963.0
2019-02-13 15:00:00,41.39,41.42,41.38,41.4,46086.0,34.0154,34.04,34.0072,34.0236,46086.0
2019-02-13 15:05:00,41.4,41.41,41.36,41.39,50218.0,34.0236,34.0318,33.9907,34.0154,50218.0
2019-02-13 15:10:00,41.39,41.4,41.37,41.4,72550.0,34.0154,34.0236,33.9989,34.0236,72550.0
2019-02-13 15:15:00,41.4,41.42,41.38,41.38,60072.0,34.0236,34.04,34.0072,34.0072,60072.0
2019-02-13 15:20:00,41.38,41.4,41.37,41.39,39940.0,34.0072,34.0236,33.9989,34.0154,39940.0
2019-02-13 15:25:00,41.39,41.4,41.35,41.39,78443.0,34.0154,34.0236,33.9825,34.0154,78443.0
2019-02-13 15:30:00,41.39,41.42,41.35,41.38,108623.0,34.0154,34.04,33.9825,34.0072,108623.0
2019-02-13 15:35:00,41.38,41.39,41.32,41.34,121953.0,34.0072,34.0154,33.9579,33.9743,121953.0
2019-02-13 15:40:00,41.34,41.36,41.31,41.32,148362.0,33.9743,33.9907,33.9496,33.9579,148362.0
2019-02-13 15:45:00,41.31,41.32,41.21,41.24,303282.0,33.9496,33.9579,33.8675,33.8921,303282.0
2019-02-13 15:50:00,41.24,41.25,41.18,41.21,320530.0,33.8921,33.9003,33.8428,33.8675,320530.0
2019-02-13 15:55:00,41.21,41.23,41.16,41.18,645313.0,33.8675,33.8839,33.8264,33.8428,645313.0
2019-02-14 09:30:00,40.81,41.53,40.63,40.81,353871.0,33.5387,34.1304,33.3908,33.5387,353871.0
2019-02-14 09:35:00,40.8,40.8,40.42,40.43,292445.0,33.5305,33.5305,33.2182,33.2264,292445.0
2019-02-14 09:40:00,40.43,40.51,40.36,40.38,156313.0,33.2264,33.2922,33.1689,33.1853,156313.0
2019-02-14 09:45:00,40.38,40.39,40.28,40.37,134120.0,33.1853,33.1936,33.1032,33.1771,134120.0
2019-02-14 09:50:00,40.37,40.55,40.33,40.54,136751.0,33.1771,33.325,33.1442,33.3168,136751.0
2019-02-14 09:55:00,40.54,40.59,40.51,40.55,174790.0,33.3168,33.3579,33.2922,33.325,174790.0
2019-02-14 10:00:00,40.55,40.58,40.49,40.52,179121.0,33.325,33.3497,33.2757,33.3004,179121.0
2019-02-14 10:05:00,40.53,40.63,40.49,40.61,183101.0,33.3086,33.3908,33.2757,33.3744,183101.0
2019-02-14 10:10:00,40.62,40.69,40.6,40.62,75150.0,33.3826,33.4401,33.3661,33.3826,75150.0
2019-02-14 10:15:00,40.62,40.7,40.6,40.68,164684.0,33.3826,33.4483,33.3661,33.4319,164684.0
2019-02-14 10:20:00,40.69,40.71,40.61,40.62,129951.0,33.4401,33.4565,33.3744,33.3826,129951.0
2019-02-14 10:25:00,40.61,40.63,40.54,40.63,57512.0,33.3744,33.3908,33.3168,33.3908,57512.0
2019-02-14 10:30:00,40.63,40.84,40.61,40.82,132449.0,33.3908,33.5634,33.3744,33.5469,132449.0
2019-02-14 10:35:00,40.82,40.82,40.56,40.6,161759.0,33.5469,33.5469,33.3333,33.3661,161759.0
2019-02-14 10:40:00,40.6,40.76,40.6,40.66,95903.0,33.3661,33.4976,33.3661,33.4154,95903.0
2019-02-14 10:45:00,40.66,40.74,40.64,40.69,112865.0,33.4154,33.4812,33.399,33.4401,112865.0
2019-02-14 10:50:00,40.69,40.71,40.62,40.64,98221.0,33.4401,33.4565,33.3826,33.399,98221.0
2019-02-14 10:55:00,40.64,40.72,40.58,40.68,92842.0,33.399,33.4648,33.3497,33.4319,92842.0
2019-02-14 11:00:00,40.7,40.74,40.61,40.64,116873.0,33.4483,33.4812,33.3744,33.399,116873.0
2019-02-14 11:05:00,40.64,40.71,40.64,40.69,82290.0,33.399,33.4565,33.399,33.4401,82290.0
2019-02-14 11:10:00,40.69,40.72,40.63,40.66,59828.0,33.4401,33.4648,33.3908,33.4154,59828.0
2019-02-14 11:15:00,40.66,40.69,40.61,40.69,51024.0,33.4154,33.4401,33.3744,33.4401,51024.0
2019-02-14 11:20:00,40.68,40.69,40.64,40.65,57139.0,33.4319,33.4401,33.399,33.4072,57139.0
2019-02-14 11:25:00,40.66,40.72,40.64,40.71,53406.0,33.4154,33.4648,33.399,33.4565,53406.0
2019-02-14 11:30:00,40.71,40.72,40.66,40.68,94133.0,33.4565,33.4648,33.4154,33.4319,94133.0
2019-02-14 11:35:00,40.68,40.74,40.67,40.73,77783.0,33.4319,33.4812,33.4237,33.473,77783.0
2019-02-14 11:40:00,40.72,40.81,40.72,40.8,78967.0,33.4648,33.5387,33.4648,33.5305,78967.0
2019-02-14 11:45:00,40.81,40.92,40.8,40.91,188151.0,33.5387,33.6291,33.5305,33.6209,188151.0
2019-02-14 11:50:00,40.91,40.94,40.9,40.91,98988.0,33.6209,33.6456,33.6127,33.6209,98988.0
2019-02-14 11:55:00,40.92,40.97,40.9,40.96,148104.0,33.6291,33.6702,33.6127,33.662,148104.0
2019-02-14 12:00:00,40.96,41.01,40.9,41.0,117152.0,33.662,33.7031,33.6127,33.6949,117152.0
2019-02-14 12:05:00,41.01,41.03,40.98,41.0,116909.0,33.7031,33.7195,33.6784,33.6949,116909.0
2019-02-14 12:10:00,41.0,41.0,40.94,41.0,56545.0,33.6949,33.6949,33.6456,33.6949,56545.0
2019-02-14 12:15:00,41.0,41.07,40.95,41.07,99461.0,33.6949,33.7524,33.6538,33.7524,99461.0
2019-02-14 12:20:00,41.07,41.1,41.05,41.08,100005.0,33.7524,33.7771,33.736,33.7606,100005.0
2019-02-14 12:25:00,41.08,41.12,41.07,41.09,108589.0,33.7606,33.7935,33.7524,33.7688,108589.0
2019-02-14 12:30:00,41.09,41.13,41.03,41.04,68068.0,33.7688,33.8017,33.7195,33.7277,68068.0
2019-02-14 12:35:00,41.04,41.08,41.03,41.08,52106.0,33.7277,33.7606,33.7195,33.7606,52106.0
2019-02-14 12:40:00,41.07,41.09,41.03,41.06,55549.0,33.7524,33.7688,33.7195,33.7442,55549.0
2019-02-14 12:45:00,41.05,41.09,41.02,41.02,76480.0,33.736,33.7688,33.7113,33.7113,76480.0
2019-02-14 12:50:00,41.02,41.03,41.0,41.01,93279.0,33.7113,33.7195,33.6949,33.7031,93279.0
2019-02-14 12:55:00,41.01,41.02,40.96,41.0,60509.0,33.7031,33.7113,33.662,33.6949,60509.0
2019-02-14 13:00:00,41.0,41.03,40.96,40.98,46049.0,33.6949,33.7195,33.662,33.6784,46049.0
2019-02-14 13:05:00,40.98,41.01,40.95,40.99,48751.0,33.6784,33.7031,33.6538,33.6867,48751.0
2019-02-14 13:10:00,40.99,41.02,40.97,41.02,40899.0,33.6867,33.7113,33.6702,33.7113,40899.0
2019-02-14 13:15:00,41.02,41.03,40.99,41.0,46888.0,33.7113,33.7195,33.6867,33.6949,46888.0
2019-02-14 13:20:00,41.0,41.02,40.94,41.02,50164.0,33.6949,33.7113,33.6456,33.7113,50164.0
2019-02-14 13:25:00,41.02,41.06,41.0,41.05,41350.0,33.7113,33.7442,33.6949,33.736,41350.0
2019-02-14 13:30:00,41.06,41.1,41.03,41.04,92163.0,33.7442,33.7771,33.7195,33.7277,92163.0
2019-02-14 13:35:00,41.03,41.07,41.02,41.03,42242.0,33.7195,33.7524,33.7113,33.7195,42242.0
2019-02-14 13:40:00,41.03,41.09,41.02,41.05,47405.0,33.7195,33.7688,33.7113,33.736,47405.0
2019-02-14 13:45:00,41.05,41.05,40.99,41.04,37960.0,33.736,33.736,33.6867,33.7277,37960.0
2019-02-14 13:50:00,41.05,41.05,40.99,40.99,47675.0,33.736,33.736,33.6867,33.6867,47675.0
2019-02-14 13:55:00,41.0,41.04,40.97,41.03,60208.0,33.6949,33.7277,33.6702,33.7195,60208.0
2019-02-14 14:00:00,41.03,41.07,41.0,41.0,72969.0,33.7195,33.7524,33.6949,33.6949,72969.0
2019-02-14 14:05:00,41.0,41.07,40.98,41.07,39005.0,33.6949,33.7524,33.6784,33.7524,39005.0
2019-02-14 14:10:00,41.07,41.09,41.03,41.04,56514.0,33.7524,33.7688,33.7195,33.7277,56514.0
2019-02-14 14:15:00,41.05,41.09,41.04,41.08,56920.0,33.736,33.7688,33.7277,33.7606,56920.0
2019-02-14 14:20:00,41.08,41.11,41.05,41.11,40465.0,33.7606,33.7853,33.736,33.7853,40465.0
2019-02-14 14:25:00,41.1,41.13,41.05,41.05,72060.0,33.7771,33.8017,33.736,33.736,72060.0
2019-02-14 14:30:00,41.05,41.09,41.0,41.05,59060.0,33.736,33.7688,33.6949,33.736,59060.0
2019-02-14 14:35:00,41.05,41.08,41.04,41.06,55277.0,33.736,33.7606,33.7277,33.7442,55277.0
2019-02-14 14:40:00,41.05,41.06,41.03,41.05,58995.0,33.736,33.7442,33.7195,33.736,58995.0
2019-02-14 14:45:00,41.05,41.06,41.02,41.04,42138.0,33.736,33.7442,33.7113,33.7277,42138.0
2019-02-14 14:50:00,41.03,41.04,40.94,40.97,151152.0,33.7195,33.7277,33.6456,33.6702,151152.0
2019-02-14 14:55:00,40.97,40.98,40.9,40.94,95280.0,33.6702,33.6784,33.6127,33.6456,95280.0
2019-02-14 15:00:00,40.95,40.99,40.94,40.97,62421.0,33.6538,33.6867,33.6456,33.6702,62421.0
2019-02-14 15:05:00,40.96,41.13,40.96,41.0,142752.0,33.662,33.8017,33.662,33.6949,142752.0
2019-02-14 15:10:00,41.0,41.02,40.92,40.96,102312.0,33.6949,33.7113,33.6291,33.662,102312.0
2019-02-14 15:15:00,40.96,41.03,40.95,40.98,63433.0,33.662,33.7195,33.6538,33.6784,63433.0
2019-02-14 15:20:00,40.98,41.03,40.97,40.98,65945.0,33.6784,33.7195,33.6702,33.6784,65945.0
2019-02-14 15:25:00,40.98,40.99,40.9,40.93,132867.0,33.6784,33.6867,33.6127,33.6373,132867.0
2019-02-14 15:30:00,40.94,40.99,40.91,40.94,132995.0,33.6456,33.6867,33.6209,33.6456,132995.0
2019-02-14 15:35:00,40.94,40.97,40.93,40.94,139372.0,33.6456,33.6702,33.6373,33.6456,139372.0
2019-02-14 15:40:00,40.94,40.95,40.9,40.91,178715.0,33.6456,33.6538,33.6127,33.6209,178715.0
2019-02-14 15:45:00,40.91,40.91,40.83,40.83,254178.0,33.6209,33.6209,33.5552,33.5552,254178.0
2019-02-14 15:50:00,40.84,40.84,40.75,40.77,550683.0,33.5634,33.5634,33.4894,33.5058,550683.0
2019-02-14 15:55:00,40.77,40.77,40.71,40.72,878835.0,33.5058,33.5058,33.4565,33.4648,878835.0
2019-02-15 09:30:00,41.16,41.34,41.13,41.26,533417.0,33.8264,33.9743,33.8017,33.9085,533417.0
2019-02-15 09:35:00,41.25,41.65,41.24,41.65,194480.0,33.9003,34.2291,33.8921,34.2291,194480.0
2019-02-15 09:40:00,41.65,41.88,41.62,41.83,399901.0,34.2291,34.4181,34.2044,34.377,399901.0
2019-02-15 09:45:00,41.84,41.89,41.76,41.8,209528.0,34.3852,34.4263,34.3195,34.3523,209528.0
2019-02-15 09:50:00,41.8,41.83,41.64,41.82,136307.0,34.3523,34.377,34.2208,34.3688,136307.0
2019-02-15 09:55:00,41.82,41.86,41.7,41.74,211430.0,34.3688,34.4016,34.2701,34.303,211430.0
2019-02-15 10:00:00,41.74,41.78,41.65,41.69,143585.0,34.303,34.3359,34.2291,34.2619,143585.0
2019-02-15 10:05:00,41.69,41.69,41.58,41.63,124354.0,34.2619,34.2619,34.1715,34.2126,124354.0
2019-02-15 10:10:00,41.63,41.65,41.52,41.59,170182.0,34.2126,34.2291,34.1222,34.1797,170182.0
2019-02-15 10:15:00,41.58,41.64,41.53,41.64,128463.0,34.1715,34.2208,34.1304,34.2208,128463.0
2019-02-15 10:20:00,41.64,41.72,41.62,41.7,233732.0,34.2208,34.2866,34.2044,34.2701,233732.0
2019-02-15 10:25:00,41.7,41.75,41.66,41.68,115801.0,34.2701,34.3112,34.2373,34.2537,115801.0
2019-02-15 10:30:00,41.67,41.76,41.67,41.71,88757.0,34.2455,34.3195,34.2455,34.2784,88757.0
2019-02-15 10:35:00,41.71,41.74,41.68,41.69,97804.0,34.2784,34.303,34.2537,34.2619,97804.0
2019-02-15 10:40:00,41.68,41.74,41.65,41.72,182841.0,34.2537,34.303,34.2291,34.2866,182841.0
2019-02-15 10:45:00,41.72,41.76,41.69,41.74,84197.0,34.2866,34.3195,34.2619,34.303,84197.0
2019-02-15 10:50:00,41.75,41.75,41.62,41.62,118237.0,34.3112,34.3112,34.2044,34.2044,118237.0
2019-02-15 10:55:00,41.63,41.74,41.62,41.68,131453.0,34.2126,34.303,34.2044,34.2537,131453.0
2019-02-15 11:00:00,41.68,41.83,41.68,41.82,106303.0,34.2537,34.377,34.2537,34.3688,106303.0
2019-02-15 11:05:00,41.82,41.83,41.73,41.77,79566.0,34.3688,34.377,34.2948,34.3277,79566.0
2019-02-15 11:10:00,41.78,41.78,41.69,41.74,136075.0,34.3359,34.3359,34.2619,34.303,136075.0
2019-02-15 11:15:00,41.75,41.76,41.72,41.75,82232.0,34.3112,34.3195,34.2866,34.3112,82232.0
2019-02-15 11:20:00,41.76,41.79,41.67,41.79,95817.0,34.3195,34.3441,34.2455,34.3441,95817.0
2019-02-15 11:25:00,41.78,41.85,41.77,41.84,67608.0,34.3359,34.3934,34.3277,34.3852,67608.0
2019-02-15 11:30:00,41.84,41.85,41.77,41.78,110929.0,34.3852,34.3934,34.3277,34.3359,110929.0
2019-02-15 11:35:00,41.77,41.85,41.77,41.83,88979.0,34.3277,34.3934,34.3277,34.377,88979.0
2019-02-15 11:40:00,41.83,41.87,41.82,41.84,73040.0,34.377,34.4099,34.3688,34.3852,73040.0
2019-02-15 11:45:00,41.85,41.85,41.81,41.85,80093.0,34.3934,34.3934,34.3605,34.3934,80093.0
2019-02-15 11:50:00,41.85,41.91,41.83,41.88,112089.0,34.3934,34.4427,34.377,34.4181,112089.0
2019-02-15 11:55:00,41.88,41.94,41.84,41.91,113047.0,34.4181,34.4674,34.3852,34.4427,113047.0
2019-02-15 12:00:00,41.91,41.97,41.89,41.93,125507.0,34.4427,34.492,34.4263,34.4592,125507.0
2019-02-15 12:05:00,41.93,41.96,41.89,41.91,92594.0,34.4592,34.4838,34.4263,34.4427,92594.0
2019-02-15 12:10:00,41.91,42.02,41.91,42.01,123075.0,34.4427,34.5331,34.4427,34.5249,123075.0
2019-02-15 12:15:00,42.01,42.01,41.93,41.95,92126.0,34.5249,34.5249,34.4592,34.4756,92126.0
2019-02-15 12:20:00,41.94,41.98,41.93,41.94,149642.0,34.4674,34.5003,34.4592,34.4674,149642.0
2019-02-15 12:25:00,41.94,42.02,41.93,42.0,138271.0,34.4674,34.5331,34.4592,34.5167,138271.0
2019-02-15 12:30:00,42.0,42.02,41.96,41.98,72582.0,34.5167,34.5331,34.4838,34.5003,72582.0
2019-02-15 12:35:00,41.97,41.99,41.94,41.95,72433.0,34.492,34.5085,34.4674,34.4756,72433.0
2019-02-15 12:40:00,41.95,42.0,41.94,41.98,85186.0,34.4756,34.5167,34.4674,34.5003,85186.0
2019-02-15 12:45:00,41.98,41.99,41.94,41.96,73186.0,34.5003,34.5085,34.4674,34.4838,73186.0
2019-02-15 12:50:00,41.95,41.99,41.93,41.94,46005.0,34.4756,34.5085,34.4592,34.4674,46005.0
2019-02-15 12:55:00,41.94,42.0,41.94,42.0,104828.0,34.4674,34.5167,34.4674,34.5167,104828.0
2019-02-15 13:00:00,42.0,42.0,41.98,42.0,76290.0,34.5167,34.5167,34.5003,34.5167,76290.0
2019-02-15 13:05:00,42.0,42.01,41.89,41.9,112209.0,34.5167,34.5249,34.4263,34.4345,112209.0
2019-02-15 13:10:00,41.91,41.94,41.87,41.92,56503.0,34.4427,34.4674,34.4099,34.4509,56503.0
2019-02-15 13:15:00,41.92,41.98,41.92,41.93,42652.0,34.4509,34.5003,34.4509,34.4592,42652.0
2019-02-15 13:20:00,41.94,41.99,41.93,41.97,48834.0,34.4674,34.5085,34.4592,34.492,48834.0
2019-02-15 13:25:00,41.97,41.98,41.89,41.92,121087.0,34.492,34.5003,34.4263,34.4509,121087.0
2019-02-15 13:30:00,41.91,41.94,41.9,41.9,62915.0,34.4427,34.4674,34.4345,34.4345,62915.0
2019-02-15 13:35:00,41.91,41.94,41.9,41.93,73116.0,34.4427,34.4674,34.4345,34.4592,73116.0
2019-02-15 13:40:00,41.93,41.95,41.92,41.93,68099.0,34.4592,34.4756,34.4509,34.4592,68099.0
2019-02-15 13:45:00,41.93,41.93,41.9,41.92,175169.0,34.4592,34.4592,34.4345,34.4509,175169.0
2019-02-15 13:50:00,41.92,41.95,41.9,41.94,70799.0,34.4509,34.4756,34.4345,34.4674,70799.0
2019-02-15 13:55:00,41.94,41.95,41.91,41.92,52926.0,34.4674,34.4756,34.4427,34.4509,52926.0
2019-02-15 14:00:00,41.93,41.99,41.93,41.97,72198.0,34.4592,34.5085,34.4592,34.492,72198.0
2019-02-15 14:05:00,41.97,41.98,41.95,41.96,41990.0,34.492,34.5003,34.4756,34.4838,41990.0
2019-02-15 14:10:00,41.96,41.99,41.95,41.97,55080.0,34.4838,34.5085,34.4756,34.492,55080.0
2019-02-15 14:15:00,41.97,42.0,41.96,41.99,59792.0,34.492,34.5167,34.4838,34.5085,59792.0
2019-02-15 14:20:00,41.99,42.02,41.96,42.01,118307.0,34.5085,34.5331,34.4838,34.5249,118307.0
2019-02-15 14:25:00,42.01,42.01,41.94,41.97,63100.0,34.5249,34.5249,34.4674,34.492,63100.0
2019-02-15 14:30:00,41.97,41.98,41.93,41.96,219240.0,34.492,34.5003,34.4592,34.4838,219240.0
2019-02-15 14:35:00,41.96,42.04,41.96,42.01,97953.0,34.4838,34.5496,34.4838,34.5249,97953.0
2019-02-15 14:40:00,42.01,42.02,41.98,42.0,75825.0,34.5249,34.5331,34.5003,34.5167,75825.0
2019-02-15 14:45:00,42.0,42.01,41.98,41.99,120773.0,34.5167,34.5249,34.5003,34.5085,120773.0
2019-02-15 14:50:00,42.0,42.06,41.99,42.06,73174.0,34.5167,34.566,34.5085,34.566,73174.0
2019-02-15 14:55:00,42.05,42.08,42.0,42.03,82389.0,34.5578,34.5824,34.5167,34.5413,82389.0
2019-02-15 15:00:00,42.03,42.03,41.97,42.01,118564.0,34.5413,34.5413,34.492,34.5249,118564.0
2019-02-15 15:05:00,42.01,42.07,42.01,42.05,88029.0,34.5249,34.5742,34.5249,34.5578,88029.0
2019-02-15 15:10:00,42.05,42.07,41.98,42.0,141918.0,34.5578,34.5742,34.5003,34.5167,141918.0
2019-02-15 15:15:00,41.99,42.0,41.91,41.92,174876.0,34.5085,34.5167,34.4427,34.4509,174876.0
2019-02-15 15:20:00,41.92,41.95,41.9,41.9,154029.0,34.4509,34.4756,34.4345,34.4345,154029.0
2019-02-15 15:25:00,41.91,41.93,41.9,41.91,138880.0,34.4427,34.4592,34.4345,34.4427,138880.0
2019-02-15 15:30:00,41.91,42.0,41.9,41.96,163140.0,34.4427,34.5167,34.4345,34.4838,163140.0
2019-02-15 15:35:00,41.96,41.98,41.95,41.97,219677.0,34.4838,34.5003,34.4756,34.492,219677.0
2019-02-15 15:40:00,41.97,42.06,41.96,42.04,191524.0,34.492,34.566,34.4838,34.5496,191524.0
2019-02-15 15:45:00,42.04,42.07,42.02,42.03,262758.0,34.5496,34.5742,34.5331,34.5413,262758.0
2019-02-15 15:50:00,42.02,42.04,41.96,42.0,432654.0,34.5331,34.5496,34.4838,34.5167,432654.0
2019-02-15 15:55:00,42.01,42.04,41.97,42.0,1143265.0,34.5249,34.5496,34.492,34.5167,1143265.0
2019-02-19 09:30:00,41.58,41.66,41.43,41.55,265080.0,34.1715,34.2373,34.0483,34.1469,265080.0
2019-02-19 09:35:00,41.55,41.66,41.46,41.65,225674.0,34.1469,34.2373,34.0729,34.2291,225674.0
2019-02-19 09:40:00,41.65,41.71,41.6,41.64,156617.0,34.2291,34.2784,34.188,34.2208,156617.0
2019-02-19 09:45:00,41.63,41.72,41.6,41.71,65878.0,34.2126,34.2866,34.188,34.2784,65878.0
2019-02-19 09:50:00,41.71,41.78,41.68,41.77,138362.0,34.2784,34.3359,34.2537,34.3277,138362.0
2019-02-19 09:55:00,41.78,41.84,41.74,41.83,92357.0,34.3359,34.3852,34.303,34.377,92357.0
2019-02-19 10:00:00,41.82,41.91,41.82,41.9,154065.0,34.3688,34.4427,34.3688,34.4345,154065.0
2019-02-19 10:05:00,41.9,42.0,41.88,41.96,220865.0,34.4345,34.5167,34.4181,34.4838,220865.0
2019-02-19 10:10:00,41.96,42.03,41.94,41.96,139778.0,34.4838,34.5413,34.4674,34.4838,139778.0
2019-02-19 10:15:00,41.96,42.01,41.93,41.97,143707.0,34.4838,34.5249,34.4592,34.492,143707.0
2019-02-19 10:20:00,41.96,41.98,41.9,41.96,113955.0,34.4838,34.5003,34.4345,34.4838,113955.0
2019-02-19 10:25:00,41.96,42.01,41.9,41.95,73663.0,34.4838,34.5249,34.4345,34.4756,73663.0
2019-02-19 10:30:00,41.94,41.95,41.84,41.84,83197.0,34.4674,34.4756,34.3852,34.3852,83197.0
2019-02-19 10:35:00,41.85,41.88,41.83,41.86,258082.0,34.3934,34.4181,34.377,34.4016,258082.0
2019-02-19 10:40:00,41.85,41.88,41.83,41.84,234817.0,34.3934,34.4181,34.377,34.3852,234817.0
2019-02-19 10:45:00,41.85,41.87,41.72,41.73,67708.0,34.3934,34.4099,34.2866,34.2948,67708.0
2019-02-19 10:50:00,41.73,41.78,41.72,41.76,99771.0,34.2948,34.3359,34.2866,34.3195,99771.0
2019-02-19 10:55:00,41.77,41.78,41.72,41.75,70092.0,34.3277,34.3359,34.2866,34.3112,70092.0
2019-02-19 11:00:00,41.76,41.82,41.73,41.75,75817.0,34.3195,34.3688,34.2948,34.3112,75817.0
2019-02-19 11:05:00,41.74,41.78,41.73,41.75,43087.0,34.303,34.3359,34.2948,34.3112,43087.0
2019-02-19 11:10:00,41.76,41.79,41.72,41.78,80230.0,34.3195,34.3441,34.2866,34.3359,80230.0
2019-02-19 11:15:00,41.78,41.81,41.75,41.75,70241.0,34.3359,34.3605,34.3112,34.3112,70241.0
2019-02-19 11:20:00,41.75,41.77,41.73,41.75,58328.0,34.3112,34.3277,34.2948,34.3112,58328.0
2019-02-19 11:25:00,41.75,41.77,41.72,41.74,66445.0,34.3112,34.3277,34.2866,34.303,66445.0
2019-02-19 11:30:00,41.73,41.76,41.71,41.74,96678.0,34.2948,34.3195,34.2784,34.303,96678.0
2019-02-19 11:35:00,41.75,41.81,41.73,41.78,71751.0,34.3112,34.3605,34.2948,34.3359,71751.0
2019-02-19 11:40:00,41.78,41.8,41.74,41.79,55067.0,34.3359,34.3523,34.303,34.3441,55067.0
2019-02-19 11:45:00,41.78,41.87,41.77,41.85,77994.0,34.3359,34.4099,34.3277,34.3934,77994.0
2019-02-19 11:50:00,41.84,41.95,41.83,41.95,67451.0,34.3852,34.4756,34.377,34.4756,67451.0
2019-02-19 11:55:00,41.95,41.97,41.93,41.97,66958.0,34.4756,34.492,34.4592,34.492,66958.0
2019-02-19 12:00:00,41.97,42.0,41.95,41.98,111667.0,34.492,34.5167,34.4756,34.5003,111667.0
2019-02-19 12:05:00,41.98,42.0,41.98,42.0,31291.0,34.5003,34.5167,34.5003,34.5167,31291.0
2019-02-19 12:10:00,41.99,42.0,41.99,42.0,69646.0,34.5085,34.5167,34.5085,34.5167,69646.0
2019-02-19 12:15:00,41.99,42.0,41.94,41.96,66276.0,34.5085,34.5167,34.4674,34.4838,66276.0
2019-02-19 12:20:00,41.96,41.96,41.89,41.89,67104.0,34.4838,34.4838,34.4263,34.4263,67104.0
2019-02-19 12:25:00,41.89,41.92,41.88,41.92,79673.0,34.4263,34.4509,34.4181,34.4509,79673.0
2019-02-19 12:30:00,41.92,41.94,41.91,41.93,35848.0,34.4509,34.4674,34.4427,34.4592,35848.0
2019-02-19 12:35:00,41.93,41.94,41.93,41.93,70611.0,34.4592,34.4674,34.4592,34.4592,70611.0
2019-02-19 12:40:00,41.92,41.95,41.92,41.94,50207.0,34.4509,34.4756,34.4509,34.4674,50207.0
2019-02-19 12:45:00,41.94,41.96,41.94,41.95,21491.0,34.4674,34.4838,34.4674,34.4756,21491.0
2019-02-19 12:50:00,41.96,41.97,41.94,41.97,31099.0,34.4838,34.492,34.4674,34.492,31099.0
2019-02-19 12:55:00,41.97,42.0,41.96,41.98,42916.0,34.492,34.5167,34.4838,34.5003,42916.0
2019-02-19 13:00:00,41.98,41.99,41.93,41.95,79623.0,34.5003,34.5085,34.4592,34.4756,79623.0
2019-02-19 13:05:00,41.95,41.99,41.94,41.98,46901.0,34.4756,34.5085,34.4674,34.5003,46901.0
2019-02-19 13:10:00,41.98,42.0,41.98,41.99,54122.0,34.5003,34.5167,34.5003,34.5085,54122.0
2019-02-19 13:15:00,42.0,42.0,41.98,41.99,64358.0,34.5167,34.5167,34.5003,34.5085,64358.0
2019-02-19 13:20:00,41.99,42.02,41.97,42.02,101640.0,34.5085,34.5331,34.492,34.5331,101640.0
2019-02-19 13:25:00,42.01,42.02,41.98,42.0,69838.0,34.5249,34.5331,34.5003,34.5167,69838.0
2019-02-19 13:30:00,42.0,42.01,41.97,41.98,56506.0,34.5167,34.5249,34.492,34.5003,56506.0
2019-02-19 13:35:00,41.99,42.01,41.98,42.01,29658.0,34.5085,34.5249,34.5003,34.5249,29658.0
2019-02-19 13:40:00,42.01,42.03,42.0,42.02,48392.0,34.5249,34.5413,34.5167,34.5331,48392.0
2019-02-19 13:45:00,42.02,42.03,42.02,42.02,16735.0,34.5331,34.5413,34.5331,34.5331,16735.0
2019-02-19 13:50:00,42.02,42.08,42.02,42.07,93750.0,34.5331,34.5824,34.5331,34.5742,93750.0
2019-02-19 13:55:00,42.08,42.08,42.05,42.07,47679.0,34.5824,34.5824,34.5578,34.5742,47679.0
2019-02-19 14:00:00,42.07,42.11,42.06,42.09,74311.0,34.5742,34.6071,34.566,34.5907,74311.0
2019-02-19 14:05:00,42.08,42.1,42.08,42.08,37035.0,34.5824,34.5989,34.5824,34.5824,37035.0
2019-02-19 14:10:00,42.09,42.12,42.07,42.07,87163.0,34.5907,34.6153,34.5742,34.5742,87163.0
2019-02-19 14:15:00,42.08,42.09,42.06,42.08,50179.0,34.5824,34.5907,34.566,34.5824,50179.0
2019-02-19 14:20:00,42.08,42.15,42.07,42.13,120491.0,34.5824,34.64,34.5742,34.6235,120491.0
2019-02-19 14:25:00,42.12,42.13,42.11,42.12,57319.0,34.6153,34.6235,34.6071,34.6153,57319.0
2019-02-19 14:30:00,42.12,42.14,42.1,42.12,118494.0,34.6153,34.6318,34.5989,34.6153,118494.0
2019-02-19 14:35:00,42.12,42.15,42.11,42.14,71561.0,34.6153,34.64,34.6071,34.6318,71561.0
2019-02-19 14:40:00,42.14,42.18,42.13,42.14,103646.0,34.6318,34.6646,34.6235,34.6318,103646.0
2019-02-19 14:45:00,42.14,42.17,42.13,42.16,95140.0,34.6318,34.6564,34.6235,34.6482,95140.0
2019-02-19 14:50:00,42.16,42.16,42.1,42.13,92227.0,34.6482,34.6482,34.5989,34.6235,92227.0
2019-02-19 14:55:00,42.13,42.14,42.1,42.1,117232.0,34.6235,34.6318,34.5989,34.5989,117232.0
2019-02-19 15:00:00,42.1,42.16,42.1,42.16,63343.0,34.5989,34.6482,34.5989,34.6482,63343.0
2019-02-19 15:05:00,42.16,42.19,42.14,42.19,61566.0,34.6482,34.6728,34.6318,34.6728,61566.0
2019-02-19 15:10:00,42.19,42.22,42.18,42.22,61708.0,34.6728,34.6975,34.6646,34.6975,61708.0
2019-02-19 15:15:00,42.22,42.24,42.18,42.23,113059.0,34.6975,34.7139,34.6646,34.7057,113059.0
2019-02-19 15:20:00,42.22,42.23,42.2,42.22,118950.0,34.6975,34.7057,34.6811,34.6975,118950.0
2019-02-19 15:25:00,42.21,42.24,42.19,42.22,110387.0,34.6893,34.7139,34.6728,34.6975,110387.0
2019-02-19 15:30:00,42.21,42.25,42.21,42.24,131277.0,34.6893,34.7222,34.6893,34.7139,131277.0
2019-02-19 15:35:00,42.25,42.28,42.23,42.23,161897.0,34.7222,34.7468,34.7057,34.7057,161897.0
2019-02-19 15:40:00,42.24,42.27,42.23,42.25,153543.0,34.7139,34.7386,34.7057,34.7222,153543.0
2019-02-19 15:45:00,42.26,42.26,42.2,42.21,184353.0,34.7304,34.7304,34.6811,34.6893,184353.0
2019-02-19 15:50:00,42.21,42.21,42.18,42.19,219744.0,34.6893,34.6893,34.6646,34.6728,219744.0
2019-02-19 15:55:00,42.18,42.2,42.13,42.15,577118.0,34.6646,34.6811,34.6235,34.64,577118.0
2019-02-20 09:30:00,42.09,42.24,42.05,42.18,170901.0,34.5907,34.7139,34.5578,34.6646,170901.0
2019-02-20 09:35:00,42.18,42.18,42.12,42.17,47572.0,34.6646,34.6646,34.6153,34.6564,47572.0
2019-02-20 09:40:00,42.18,42.22,42.12,42.2,60757.0,34.6646,34.6975,34.6153,34.6811,60757.0
2019-02-20 09:45:00,42.2,42.2,42.07,42.09,48201.0,34.6811,34.6811,34.5742,34.5907,48201.0
2019-02-20 09:50:00,42.09,42.13,42.02,42.07,67238.0,34.5907,34.6235,34.5331,34.5742,67238.0
2019-02-20 09:55:00,42.07,42.17,42.07,42.14,44579.0,34.5742,34.6564,34.5742,34.6318,44579.0
2019-02-20 10:00:00,42.14,42.18,42.07,42.09,97033.0,34.6318,34.6646,34.5742,34.5907,97033.0
2019-02-20 10:05:00,42.09,42.11,42.02,42.1,101100.0,34.5907,34.6071,34.5331,34.5989,101100.0
2019-02-20 10:10:00,42.11,42.17,42.03,42.06,127652.0,34.6071,34.6564,34.5413,34.566,127652.0
2019-02-20 10:15:00,42.05,42.15,42.05,42.12,114175.0,34.5578,34.64,34.5578,34.6153,114175.0
2019-02-20 10:20:00,42.13,42.18,42.12,42.13,72596.0,34.6235,34.6646,34.6153,34.6235,72596.0
2019-02-20 10:25:00,42.13,42.17,42.1,42.15,107150.0,34.6235,34.6564,34.5989,34.64,107150.0
2019-02-20 10:30:00,42.15,42.26,42.15,42.26,88805.0,34.64,34.7304,34.64,34.7304,88805.0
2019-02-20 10:35:00,42.26,42.37,42.24,42.35,155829.0,34.7304,34.8208,34.7139,34.8043,155829.0
2019-02-20 10:40:00,42.35,42.38,42.3,42.35,69437.0,34.8043,34.829,34.7632,34.8043,69437.0
2019-02-20 10:45:00,42.35,42.37,42.31,42.33,83948.0,34.8043,34.8208,34.7715,34.7879,83948.0
2019-02-20 10:50:00,42.34,42.37,42.25,42.29,100030.0,34.7961,34.8208,34.7222,34.755,100030.0
2019-02-20 10:55:00,42.29,42.33,42.27,42.3,50544.0,34.755,34.7879,34.7386,34.7632,50544.0
2019-02-20 11:00:00,42.3,42.33,42.27,42.33,53074.0,34.7632,34.7879,34.7386,34.7879,53074.0
2019-02-20 11:05:00,42.33,42.35,42.29,42.33,67139.0,34.7879,34.8043,34.755,34.7879,67139.0
2019-02-20 11:10:00,42.34,42.35,42.27,42.29,68211.0,34.7961,34.8043,34.7386,34.755,68211.0
2019-02-20 11:15:00,42.29,42.34,42.26,42.33,72722.0,34.755,34.7961,34.7304,34.7879,72722.0
2019-02-20 11:20:00,42.33,42.36,42.25,42.27,73703.0,34.7879,34.8126,34.7222,34.7386,73703.0
2019-02-20 11:25:00,42.27,42.3,42.24,42.29,46958.0,34.7386,34.7632,34.7139,34.755,46958.0
2019-02-20 11:30:00,42.28,42.31,42.21,42.27,67173.0,34.7468,34.7715,34.6893,34.7386,67173.0
2019-02-20 11:35:00,42.27,42.29,42.23,42.29,55541.0,34.7386,34.755,34.7057,34.755,55541.0
2019-02-20 11:40:00,42.29,42.37,42.28,42.31,54056.0,34.755,34.8208,34.7468,34.7715,54056.0
2019-02-20 11:45:00,42.32,42.37,42.29,42.35,50809.0,34.7797,34.8208,34.755,34.8043,50809.0
2019-02-20 11:50:00,42.35,42.4,42.33,42.37,51415.0,34.8043,34.8454,34.7879,34.8208,51415.0
2019-02-20 11:55:00,42.37,42.38,42.31,42.33,47434.0,34.8208,34.829,34.7715,34.7879,47434.0
2019-02-20 12:00:00,42.33,42.35,42.27,42.28,86117.0,34.7879,34.8043,34.7386,34.7468,86117.0
2019-02-20 12:05:00,42.28,42.28,42.23,42.27,52780.0,34.7468,34.7468,34.7057,34.7386,52780.0
2019-02-20 12:10:00,42.27,42.32,42.26,42.3,54039.0,34.7386,34.7797,34.7304,34.7632,54039.0
2019-02-20 12:15:00,42.3,42.33,42.24,42.27,43036.0,34.7632,34.7879,34.7139,34.7386,43036.0
2019-02-20 12:20:00,42.28,42.29,42.24,42.29,63593.0,34.7468,34.755,34.7139,34.755,63593.0
2019-02-20 12:25:00,42.28,42.28,42.2,42.21,56515.0,34.7468,34.7468,34.6811,34.6893,56515.0
2019-02-20 12:30:00,42.21,42.28,42.19,42.24,85204.0,34.6893,34.7468,34.6728,34.7139,85204.0
2019-02-20 12:35:00,42.24,42.31,42.23,42.29,122102.0,34.7139,34.7715,34.7057,34.755,122102.0
2019-02-20 12:40:00,42.29,42.3,42.26,42.29,49082.0,34.755,34.7632,34.7304,34.755,49082.0
2019-02-20 12:45:00,42.3,42.32,42.25,42.31,42015.0,34.7632,34.7797,34.7222,34.7715,42015.0
2019-02-20 12:50:00,42.3,42.32,42.24,42.26,61069.0,34.7632,34.7797,34.7139,34.7304,61069.0
2019-02-20 12:55:00,42.26,42.3,42.24,42.27,54815.0,34.7304,34.7632,34.7139,34.7386,54815.0
2019-02-20 13:00:00,42.26,42.33,42.24,42.33,49724.0,34.7304,34.7879,34.7139,34.7879,49724.0
2019-02-20 13:05:00,42.33,42.37,42.33,42.34,67497.0,34.7879,34.8208,34.7879,34.7961,67497.0
2019-02-20 13:10:00,42.35,42.36,42.31,42.34,34981.0,34.8043,34.8126,34.7715,34.7961,34981.0
2019-02-20 13:15:00,42.34,42.36,42.31,42.35,36214.0,34.7961,34.8126,34.7715,34.8043,36214.0
2019-02-20 13:20:00,42.35,42.36,42.31,42.33,58649.0,34.8043,34.8126,34.7715,34.7879,58649.0
2019-02-20 13:25:00,42.34,42.39,42.32,42.38,45003.0,34.7961,34.8372,34.7797,34.829,45003.0
2019-02-20 13:30:00,42.39,42.39,42.36,42.36,35867.0,34.8372,34.8372,34.8126,34.8126,35867.0
2019-02-20 13:35:00,42.37,42.38,42.34,42.36,39016.0,34.8208,34.829,34.7961,34.8126,39016.0
2019-02-20 13:40:00,42.36,42.39,42.36,42.39,44206.0,34.8126,34.8372,34.8126,34.8372,44206.0
2019-02-20 13:45:00,42.39,42.39,42.37,42.37,37420.0,34.8372,34.8372,34.8208,34.8208,37420.0
2019-02-20 13:50:00,42.38,42.4,42.33,42.39,88138.0,34.829,34.8454,34.7879,34.8372,88138.0
2019-02-20 13:55:00,42.4,42.4,42.31,42.34,61214.0,34.8454,34.8454,34.7715,34.7961,61214.0
2019-02-20 14:00:00,42.34,42.38,42.28,42.36,102919.0,34.7961,34.829,34.7468,34.8126,102919.0
2019-02-20 14:05:00,42.36,42.48,42.34,42.4,195958.0,34.8126,34.9112,34.7961,34.8454,195958.0
2019-02-20 14:10:00,42.41,42.44,42.26,42.37,181325.0,34.8536,34.8783,34.7304,34.8208,181325.0
2019-02-20 14:15:00,42.37,42.37,42.24,42.25,111262.0,34.8208,34.8208,34.7139,34.7222,111262.0
2019-02-20 14:20:00,42.25,42.26,42.16,42.21,101301.0,34.7222,34.7304,34.6482,34.6893,101301.0
2019-02-20 14:25:00,42.22,42.33,42.21,42.33,87765.0,34.6975,34.7879,34.6893,34.7879,87765.0
2019-02-20 14:30:00,42.33,42.43,42.33,42.36,160191.0,34.7879,34.8701,34.7879,34.8126,160191.0
2019-02-20 14:35:00,42.37,42.42,42.35,42.39,43003.0,34.8208,34.8619,34.8043,34.8372,43003.0
2019-02-20 14:40:00,42.39,42.42,42.36,42.39,61376.0,34.8372,34.8619,34.8126,34.8372,61376.0
2019-02-20 14:45:00,42.38,42.42,42.37,42.41,73082.0,34.829,34.8619,34.8208,34.8536,73082.0
2019-02-20 14:50:00,42.41,42.44,42.38,42.43,84348.0,34.8536,34.8783,34.829,34.8701,84348.0
2019-02-20 14:55:00,42.43,42.43,42.36,42.37,49275.0,34.8701,34.8701,34.8126,34.8208,49275.0
2019-02-20 15:00:00,42.37,42.37,42.29,42.3,120553.0,34.8208,34.8208,34.755,34.7632,120553.0
2019-02-20 15:05:00,42.3,42.33,42.28,42.31,81948.0,34.7632,34.7879,34.7468,34.7715,81948.0
2019-02-20 15:10:00,42.32,42.33,42.29,42.3,84223.0,34.7797,34.7879,34.755,34.7632,84223.0
2019-02-20 15:15:00,42.3,42.34,42.29,42.32,64401.0,34.7632,34.7961,34.755,34.7797,64401.0
2019-02-20 15:20:00,42.33,42.35,42.31,42.35,75545.0,34.7879,34.8043,34.7715,34.8043,75545.0
2019-02-20 15:25:00,42.35,42.37,42.3,42.3,112995.0,34.8043,34.8208,34.7632,34.7632,112995.0
2019-02-20 15:30:00,42.3,42.31,42.24,42.25,218364.0,34.7632,34.7715,34.7139,34.7222,218364.0
2019-02-20 15:35:00,42.25,42.34,42.21,42.34,154093.0,34.7222,34.7961,34.6893,34.7961,154093.0
2019-02-20 15:40:00,42.34,42.35,42.31,42.35,176272.0,34.7961,34.8043,34.7715,34.8043,176272.0
2019-02-20 15:45:00,42.34,42.37,42.29,42.3,260380.0,34.7961,34.8208,34.755,34.7632,260380.0
2019-02-20 15:50:00,42.3,42.36,42.3,42.36,221134.0,34.7632,34.8126,34.7632,34.8126,221134.0
2019-02-20 15:55:00,42.36,42.42,42.31,42.42,602035.0,34.8126,34.8619,34.7715,34.8619,602035.0
2019-02-21 09:30:00,42.31,42.52,42.21,42.24,226356.0,34.7715,34.944,34.6893,34.7139,226356.0
2019-02-21 09:35:00,42.24,42.27,42.13,42.2,202416.0,34.7139,34.7386,34.6235,34.6811,202416.0
2019-02-21 09:40:00,42.2,42.3,42.15,42.2,144551.0,34.6811,34.7632,34.64,34.6811,144551.0
2019-02-21 09:45:00,42.2,42.22,42.0,42.01,192073.0,34.6811,34.6975,34.5167,34.5249,192073.0
2019-02-21 09:50:00,42.0,42.1,41.97,41.98,240745.0,34.5167,34.5989,34.492,34.5003,240745.0
2019-02-21 09:55:00,41.99,42.12,41.95,42.1,196141.0,34.5085,34.6153,34.4756,34.5989,196141.0
2019-02-21 10:00:00,42.09,42.17,42.05,42.16,118655.0,34.5907,34.6564,34.5578,34.6482,118655.0
2019-02-21 10:05:00,42.15,42.2,42.08,42.14,88712.0,34.64,34.6811,34.5824,34.6318,88712.0
2019-02-21 10:10:00,42.14,42.15,41.94,41.98,89836.0,34.6318,34.64,34.4674,34.5003,89836.0
2019-02-21 10:15:00,41.99,42.07,41.97,42.0,102646.0,34.5085,34.5742,34.492,34.5167,102646.0
2019-02-21 10:20:00,42.0,42.06,41.99,42.04,99676.0,34.5167,34.566,34.5085,34.5496,99676.0
2019-02-21 10:25:00,42.04,42.06,41.93,41.95,60616.0,34.5496,34.566,34.4592,34.4756,60616.0
2019-02-21 10:30:00,41.95,42.03,41.94,42.0,97487.0,34.4756,34.5413,34.4674,34.5167,97487.0
2019-02-21 10:35:00,42.0,42.01,41.94,41.98,60719.0,34.5167,34.5249,34.4674,34.5003,60719.0
2019-02-21 10:40:00,41.99,42.04,41.95,41.98,88836.0,34.5085,34.5496,34.4756,34.5003,88836.0
2019-02-21 10:45:00,41.98,42.0,41.92,41.96,83298.0,34.5003,34.5167,34.4509,34.4838,83298.0
2019-02-21 10:50:00,41.96,41.99,41.91,41.96,111227.0,34.4838,34.5085,34.4427,34.4838,111227.0
2019-02-21 10:55:00,41.97,41.98,41.9,41.9,76910.0,34.492,34.5003,34.4345,34.4345,76910.0
2019-02-21 11:00:00,41.89,41.91,41.81,41.86,96113.0,34.4263,34.4427,34.3605,34.4016,96113.0
2019-02-21 11:05:00,41.86,41.91,41.79,41.8,98315.0,34.4016,34.4427,34.3441,34.3523,98315.0
2019-02-21 11:10:00,41.81,41.91,41.8,41.9,56754.0,34.3605,34.4427,34.3523,34.4345,56754.0
2019-02-21 11:15:00,41.9,41.94,41.89,41.92,79484.0,34.4345,34.4674,34.4263,34.4509,79484.0
2019-02-21 11:20:00,41.92,41.94,41.84,41.87,111908.0,34.4509,34.4674,34.3852,34.4099,111908.0
2019-02-21 11:25:00,41.87,41.87,41.76,41.78,81946.0,34.4099,34.4099,34.3195,34.3359,81946.0
2019-02-21 11:30:00,41.78,41.86,41.76,41.85,119373.0,34.3359,34.4016,34.3195,34.3934,119373.0
2019-02-21 11:35:00,41.86,41.86,41.79,41.83,71781.0,34.4016,34.4016,34.3441,34.377,71781.0
2019-02-21 11:40:00,41.83,41.85,41.79,41.81,72692.0,34.377,34.3934,34.3441,34.3605,72692.0
2019-02-21 11:45:00,41.81,41.82,41.77,41.8,61326.0,34.3605,34.3688,34.3277,34.3523,61326.0
2019-02-21 11:50:00,41.8,41.86,41.79,41.86,63578.0,34.3523,34.4016,34.3441,34.4016,63578.0
2019-02-21 11:55:00,41.85,41.96,41.85,41.91,91917.0,34.3934,34.4838,34.3934,34.4427,91917.0
2019-02-21 12:00:00,41.92,41.94,41.86,41.89,52381.0,34.4509,34.4674,34.4016,34.4263,52381.0
2019-02-21 12:05:00,41.89,41.94,41.89,41.9,76579.0,34.4263,34.4674,34.4263,34.4345,76579.0
2019-02-21 12:10:00,41.9,41.94,41.89,41.93,60060.0,34.4345,34.4674,34.4263,34.4592,60060.0
2019-02-21 12:15:00,41.93,41.94,41.86,41.86,94202.0,34.4592,34.4674,34.4016,34.4016,94202.0
2019-02-21 12:20:00,41.86,41.91,41.84,41.89,49114.0,34.4016,34.4427,34.3852,34.4263,49114.0
2019-02-21 12:25:00,41.89,41.91,41.87,41.88,32150.0,34.4263,34.4427,34.4099,34.4181,32150.0
2019-02-21 12:30:00,41.88,41.93,41.87,41.89,41781.0,34.4181,34.4592,34.4099,34.4263,41781.0
2019-02-21 12:35:00,41.89,41.9,41.85,41.86,54130.0,34.4263,34.4345,34.3934,34.4016,54130.0
2019-02-21 12:40:00,41.86,41.89,41.85,41.89,26132.0,34.4016,34.4263,34.3934,34.4263,26132.0
2019-02-21 12:45:00,41.89,41.9,41.88,41.89,31012.0,34.4263,34.4345,34.4181,34.4263,31012.0
2019-02-21 12:50:00,41.89,41.96,41.88,41.96,62824.0,34.4263,34.4838,34.4181,34.4838,62824.0
2019-02-21 12:55:00,41.97,42.01,41.96,41.99,147609.0,34.492,34.5249,34.4838,34.5085,147609.0
2019-02-21 13:00:00,41.99,42.01,41.96,42.0,50436.0,34.5085,34.5249,34.4838,34.5167,50436.0
2019-02-21 13:05:00,41.99,42.02,41.98,42.02,43620.0,34.5085,34.5331,34.5003,34.5331,43620.0
2019-02-21 13:10:00,42.02,42.04,42.0,42.03,69155.0,34.5331,34.5496,34.5167,34.5413,69155.0
2019-02-21 13:15:00,42.03,42.05,42.01,42.02,79894.0,34.5413,34.5578,34.5249,34.5331,79894.0
2019-02-21 13:20:00,42.02,42.03,42.01,42.02,103234.0,34.5331,34.5413,34.5249,34.5331,103234.0
2019-02-21 13:25:00,42.03,42.03,41.96,41.97,48672.0,34.5413,34.5413,34.4838,34.492,48672.0
2019-02-21 13:30:00,41.96,41.97,41.89,41.92,114069.0,34.4838,34.492,34.4263,34.4509,114069.0
2019-02-21 13:35:00,41.92,41.95,41.92,41.93,67241.0,34.4509,34.4756,34.4509,34.4592,67241.0
2019-02-21 13:40:00,41.92,41.93,41.86,41.9,145298.0,34.4509,34.4592,34.4016,34.4345,145298.0
2019-02-21 13:45:00,41.91,41.93,41.9,41.92,103069.0,34.4427,34.4592,34.4345,34.4509,103069.0
2019-02-21 13:50:00,41.92,41.93,41.9,41.91,172814.0,34.4509,34.4592,34.4345,34.4427,172814.0
2019-02-21 13:55:00,41.91,41.93,41.88,41.91,163669.0,34.4427,34.4592,34.4181,34.4427,163669.0
2019-02-21 14:00:00,41.91,41.94,41.91,41.93,64846.0,34.4427,34.4674,34.4427,34.4592,64846.0
2019-02-21 14:05:00,41.93,41.95,41.92,41.93,181668.0,34.4592,34.4756,34.4509,34.4592,181668.0
2019-02-21 14:10:00,41.92,41.93,41.84,41.84,99403.0,34.4509,34.4592,34.3852,34.3852,99403.0
2019-02-21 14:15:00,41.84,41.84,41.8,41.8,87741.0,34.3852,34.3852,34.3523,34.3523,87741.0
2019-02-21 14:20:00,41.81,41.81,41.72,41.72,96041.0,34.3605,34.3605,34.2866,34.2866,96041.0
2019-02-21 14:25:00,41.72,41.77,41.68,41.77,80130.0,34.2866,34.3277,34.2537,34.3277,80130.0
2019-02-21 14:30:00,41.77,41.8,41.75,41.77,68045.0,34.3277,34.3523,34.3112,34.3277,68045.0
2019-02-21 14:35:00,41.76,41.81,41.76,41.79,37184.0,34.3195,34.3605,34.3195,34.3441,37184.0
2019-02-21 14:40:00,41.79,41.86,41.78,41.85,63440.0,34.3441,34.4016,34.3359,34.3934,63440.0
2019-02-21 14:45:00,41.85,41.88,41.78,41.8,147923.0,34.3934,34.4181,34.3359,34.3523,147923.0
2019-02-21 14:50:00,41.8,41.81,41.75,41.79,95294.0,34.3523,34.3605,34.3112,34.3441,95294.0
2019-02-21 14:55:00,41.79,41.85,41.79,41.84,57601.0,34.3441,34.3934,34.3441,34.3852,57601.0
2019-02-21 15:00:00,41.84,41.88,41.82,41.87,67343.0,34.3852,34.4181,34.3688,34.4099,67343.0
2019-02-21 15:05:00,41.87,41.94,41.87,41.92,82433.0,34.4099,34.4674,34.4099,34.4509,82433.0
2019-02-21 15:10:00,41.92,41.94,41.89,41.92,76886.0,34.4509,34.4674,34.4263,34.4509,76886.0
2019-02-21 15:15:00,41.92,41.93,41.87,41.87,81625.0,34.4509,34.4592,34.4099,34.4099,81625.0
2019-02-21 15:20:00,41.87,41.88,41.86,41.87,62853.0,34.4099,34.4181,34.4016,34.4099,62853.0
2019-02-21 15:25:00,41.87,41.88,41.85,41.86,60453.0,34.4099,34.4181,34.3934,34.4016,60453.0
2019-02-21 15:30:00,41.87,41.87,41.79,41.83,117863.0,34.4099,34.4099,34.3441,34.377,117863.0
2019-02-21 15:35:00,41.83,41.84,41.8,41.82,100394.0,34.377,34.3852,34.3523,34.3688,100394.0
2019-02-21 15:40:00,41.83,41.88,41.81,41.86,170935.0,34.377,34.4181,34.3605,34.4016,170935.0
2019-02-21 15:45:00,41.86,41.94,41.86,41.9,175578.0,34.4016,34.4674,34.4016,34.4345,175578.0
2019-02-21 15:50:00,41.91,41.92,41.89,41.91,168064.0,34.4427,34.4509,34.4263,34.4427,168064.0
2019-02-21 15:55:00,41.91,41.99,41.9,41.96,639657.0,34.4427,34.5085,34.4345,34.4838,639657.0
2019-02-22 09:30:00,42.05,42.24,42.0,42.15,349925.0,34.5578,34.7139,34.5167,34.64,349925.0
2019-02-22 09:35:00,42.15,42.19,42.05,42.08,128970.0,34.64,34.6728,34.5578,34.5824,128970.0
2019-02-22 09:40:00,42.07,42.1,41.96,42.0,101620.0,34.5742,34.5989,34.4838,34.5167,101620.0
2019-02-22 09:45:00,42.01,42.06,41.82,41.89,129958.0,34.5249,34.566,34.3688,34.4263,129958.0
2019-02-22 09:50:00,41.9,41.99,41.87,41.93,95349.0,34.4345,34.5085,34.4099,34.4592,95349.0
2019-02-22 09:55:00,41.92,41.96,41.81,41.82,127118.0,34.4509,34.4838,34.3605,34.3688,127118.0
2019-02-22 10:00:00,41.82,41.87,41.73,41.8,187575.0,34.3688,34.4099,34.2948,34.3523,187575.0
2019-02-22 10:05:00,41.8,41.87,41.76,41.77,131641.0,34.3523,34.4099,34.3195,34.3277,131641.0
2019-02-22 10:10:00,41.77,41.89,41.75,41.86,119858.0,34.3277,34.4263,34.3112,34.4016,119858.0
2019-02-22 10:15:00,41.87,41.95,41.86,41.93,55599.0,34.4099,34.4756,34.4016,34.4592,55599.0
2019-02-22 10:20:00,41.92,41.96,41.85,41.87,51400.0,34.4509,34.4838,34.3934,34.4099,51400.0
2019-02-22 10:25:00,41.87,41.89,41.83,41.87,39896.0,34.4099,34.4263,34.377,34.4099,39896.0
2019-02-22 10:30:00,41.88,41.9,41.83,41.83,55424.0,34.4181,34.4345,34.377,34.377,55424.0
2019-02-22 10:35:00,41.83,41.84,41.7,41.71,113056.0,34.377,34.3852,34.2701,34.2784,113056.0
2019-02-22 10:40:00,41.71,41.77,41.7,41.72,85569.0,34.2784,34.3277,34.2701,34.2866,85569.0
2019-02-22 10:45:00,41.74,41.82,41.73,41.8,48894.0,34.303,34.3688,34.2948,34.3523,48894.0
2019-02-22 10:50:00,41.79,41.86,41.76,41.83,59693.0,34.3441,34.4016,34.3195,34.377,59693.0
2019-02-22 10:55:00,41.82,41.85,41.8,41.84,37195.0,34.3688,34.3934,34.3523,34.3852,37195.0
2019-02-22 11:00:00,41.84,41.89,41.81,41.89,89529.0,34.3852,34.4263,34.3605,34.4263,89529.0
2019-02-22 11:05:00,41.88,41.92,41.85,41.9,52029.0,34.4181,34.4509,34.3934,34.4345,52029.0
2019-02-22 11:10:00,41.9,41.95,41.9,41.95,50323.0,34.4345,34.4756,34.4345,34.4756,50323.0
2019-02-22 11:15:00,41.95,41.98,41.92,41.97,70665.0,34.4756,34.5003,34.4509,34.492,70665.0
2019-02-22 11:20:00,41.97,42.01,41.96,41.99,68998.0,34.492,34.5249,34.4838,34.5085,68998.0
2019-02-22 11:25:00,41.98,42.04,41.96,42.02,43423.0,34.5003,34.5496,34.4838,34.5331,43423.0
2019-02-22 11:30:00,42.03,42.05,41.97,41.98,43946.0,34.5413,34.5578,34.492,34.5003,43946.0
2019-02-22 11:35:00,41.99,42.01,41.94,41.95,87442.0,34.5085,34.5249,34.4674,34.4756,87442.0
2019-02-22 11:40:00,41.94,41.95,41.93,41.94,56490.0,34.4674,34.4756,34.4592,34.4674,56490.0
2019-02-22 11:45:00,41.94,41.95,41.92,41.93,57342.0,34.4674,34.4756,34.4509,34.4592,57342.0
2019-02-22 11:50:00,41.94,41.95,41.9,41.9,66334.0,34.4674,34.4756,34.4345,34.4345,66334.0
2019-02-22 11:55:00,41.91,41.91,41.86,41.88,82567.0,34.4427,34.4427,34.4016,34.4181,82567.0
2019-02-22 12:00:00,41.87,41.93,41.87,41.91,119082.0,34.4099,34.4592,34.4099,34.4427,119082.0
2019-02-22 12:05:00,41.91,41.91,41.88,41.88,22492.0,34.4427,34.4427,34.4181,34.4181,22492.0
2019-02-22 12:10:00,41.88,41.89,41.87,41.88,36642.0,34.4181,34.4263,34.4099,34.4181,36642.0
2019-02-22 12:15:00,41.88,41.88,41.85,41.86,32785.0,34.4181,34.4181,34.3934,34.4016,32785.0
2019-02-22 12:20:00,41.86,41.88,41.84,41.88,38422.0,34.4016,34.4181,34.3852,34.4181,38422.0
2019-02-22 12:25:00,41.87,41.88,41.85,41.88,77160.0,34.4099,34.4181,34.3934,34.4181,77160.0
2019-02-22 12:30:00,41.87,41.88,41.85,41.85,59474.0,34.4099,34.4181,34.3934,34.3934,59474.0
2019-02-22 12:35:00,41.85,41.86,41.81,41.86,96222.0,34.3934,34.4016,34.3605,34.4016,96222.0
2019-02-22 12:40:00,41.86,41.89,41.85,41.88,44939.0,34.4016,34.4263,34.3934,34.4181,44939.0
2019-02-22 12:45:00,41.89,41.9,41.88,41.89,21957.0,34.4263,34.4345,34.4181,34.4263,21957.0
2019-02-22 12:50:00,41.89,41.9,41.84,41.84,33944.0,34.4263,34.4345,34.3852,34.3852,33944.0
2019-02-22 12:55:00,41.85,41.87,41.84,41.86,31795.0,34.3934,34.4099,34.3852,34.4016,31795.0
2019-02-22 13:00:00,41.86,41.87,41.79,41.79,43530.0,34.4016,34.4099,34.3441,34.3441,43530.0
2019-02-22 13:05:00,41.8,41.8,41.78,41.79,40490.0,34.3523,34.3523,34.3359,34.3441,40490.0
2019-02-22 13:10:00,41.79,41.81,41.77,41.77,62677.0,34.3441,34.3605,34.3277,34.3277,62677.0
2019-02-22 13:15:00,41.77,41.78,41.73,41.76,119955.0,34.3277,34.3359,34.2948,34.3195,119955.0
2019-02-22 13:20:00,41.76,41.77,41.75,41.77,32077.0,34.3195,34.3277,34.3112,34.3277,32077.0
2019-02-22 13:25:00,41.77,41.79,41.76,41.79,61008.0,34.3277,34.3441,34.3195,34.3441,61008.0
2019-02-22 13:30:00,41.79,41.81,41.79,41.79,76966.0,34.3441,34.3605,34.3441,34.3441,76966.0
2019-02-22 13:35:00,41.79,41.81,41.76,41.77,74648.0,34.3441,34.3605,34.3195,34.3277,74648.0
2019-02-22 13:40:00,41.78,41.78,41.76,41.78,30709.0,34.3359,34.3359,34.3195,34.3359,30709.0
2019-02-22 13:45:00,41.77,41.78,41.74,41.77,51101.0,34.3277,34.3359,34.303,34.3277,51101.0
2019-02-22 13:50:00,41.77,41.77,41.73,41.75,33083.0,34.3277,34.3277,34.2948,34.3112,33083.0
2019-02-22 13:55:00,41.75,41.79,41.74,41.78,25325.0,34.3112,34.3441,34.303,34.3359,25325.0
2019-02-22 14:00:00,41.78,41.79,41.73,41.75,46386.0,34.3359,34.3441,34.2948,34.3112,46386.0
2019-02-22 14:05:00,41.75,41.8,41.74,41.8,49084.0,34.3112,34.3523,34.303,34.3523,49084.0
2019-02-22 14:10:00,41.8,41.82,41.76,41.77,54492.0,34.3523,34.3688,34.3195,34.3277,54492.0
2019-02-22 14:15:00,41.78,41.8,41.76,41.76,47589.0,34.3359,34.3523,34.3195,34.3195,47589.0
2019-02-22 14:20:00,41.76,41.78,41.74,41.77,52200.0,34.3195,34.3359,34.303,34.3277,52200.0
2019-02-22 14:25:00,41.76,41.77,41.72,41.76,38631.0,34.3195,34.3277,34.2866,34.3195,38631.0
2019-02-22 14:30:00,41.77,41.78,41.75,41.75,47943.0,34.3277,34.3359,34.3112,34.3112,47943.0
2019-02-22 14:35:00,41.75,41.76,41.65,41.67,95560.0,34.3112,34.3195,34.2291,34.2455,95560.0
2019-02-22 14:40:00,41.67,41.67,41.6,41.65,149145.0,34.2455,34.2455,34.188,34.2291,149145.0
2019-02-22 14:45:00,41.65,41.7,41.63,41.69,110483.0,34.2291,34.2701,34.2126,34.2619,110483.0
2019-02-22 14:50:00,41.69,41.74,41.69,41.72,35561.0,34.2619,34.303,34.2619,34.2866,35561.0
2019-02-22 14:55:00,41.73,41.75,41.71,41.72,31639.0,34.2948,34.3112,34.2784,34.2866,31639.0
2019-02-22 15:00:00,41.71,41.76,41.7,41.75,56307.0,34.2784,34.3195,34.2701,34.3112,56307.0
2019-02-22 15:05:00,41.75,41.78,41.73,41.73,51177.0,34.3112,34.3359,34.2948,34.2948,51177.0
2019-02-22 15:10:00,41.74,41.75,41.73,41.74,63437.0,34.303,34.3112,34.2948,34.303,63437.0
2019-02-22 15:15:00,41.74,41.75,41.67,41.68,162904.0,34.303,34.3112,34.2455,34.2537,162904.0
2019-02-22 15:20:00,41.68,41.76,41.68,41.73,178673.0,34.2537,34.3195,34.2537,34.2948,178673.0
2019-02-22 15:25:00,41.73,41.8,41.72,41.78,157989.0,34.2948,34.3523,34.2866,34.3359,157989.0
2019-02-22 15:30:00,41.78,41.78,41.71,41.73,237678.0,34.3359,34.3359,34.2784,34.2948,237678.0
2019-02-22 15:35:00,41.73,41.74,41.69,41.72,301826.0,34.2948,34.303,34.2619,34.2866,301826.0
2019-02-22 15:40:00,41.72,41.78,41.71,41.77,159799.0,34.2866,34.3359,34.2784,34.3277,159799.0
2019-02-22 15:45:00,41.78,41.8,41.75,41.75,225960.0,34.3359,34.3523,34.3112,34.3112,225960.0
2019-02-22 15:50:00,41.76,41.76,41.69,41.74,349853.0,34.3195,34.3195,34.2619,34.303,349853.0
2019-02-22 15:55:00,41.74,41.82,41.68,41.79,1231453.0,34.303,34.3688,34.2537,34.3441,1231453.0
2019-02-25 09:30:00,42.13,42.39,42.11,42.38,308517.0,34.6235,34.8372,34.6071,34.829,308517.0
2019-02-25 09:35:00,42.39,42.52,42.35,42.52,286241.0,34.8372,34.944,34.8043,34.944,286241.0
2019-02-25 09:40:00,42.52,42.54,42.4,42.49,211737.0,34.944,34.9605,34.8454,34.9194,211737.0
2019-02-25 09:45:00,42.49,42.66,42.46,42.66,236487.0,34.9194,35.0591,34.8947,35.0591,236487.0
2019-02-25 09:50:00,42.66,42.86,42.65,42.72,297703.0,35.0591,35.2235,35.0509,35.1084,297703.0
2019-02-25 09:55:00,42.73,42.77,42.63,42.74,173236.0,35.1166,35.1495,35.0344,35.1248,173236.0
2019-02-25 10:00:00,42.74,42.79,42.71,42.79,217276.0,35.1248,35.1659,35.1002,35.1659,217276.0
2019-02-25 10:05:00,42.78,42.83,42.76,42.8,87785.0,35.1577,35.1988,35.1413,35.1742,87785.0
2019-02-25 10:10:00,42.79,42.8,42.71,42.75,99934.0,35.1659,35.1742,35.1002,35.1331,99934.0
2019-02-25 10:15:00,42.75,42.79,42.73,42.75,72554.0,35.1331,35.1659,35.1166,35.1331,72554.0
2019-02-25 10:20:00,42.75,42.75,42.65,42.68,123294.0,35.1331,35.1331,35.0509,35.0755,123294.0
2019-02-25 10:25:00,42.67,42.7,42.59,42.62,126327.0,35.0673,35.092,35.0016,35.0262,126327.0
2019-02-25 10:30:00,42.63,42.65,42.58,42.65,69108.0,35.0344,35.0509,34.9934,35.0509,69108.0
2019-02-25 10:35:00,42.64,42.69,42.59,42.68,96002.0,35.0427,35.0838,35.0016,35.0755,96002.0
2019-02-25 10:40:00,42.67,42.73,42.65,42.73,80502.0,35.0673,35.1166,35.0509,35.1166,80502.0
2019-02-25 10:45:00,42.72,42.76,42.69,42.76,104743.0,35.1084,35.1413,35.0838,35.1413,104743.0
2019-02-25 10:50:00,42.76,42.78,42.72,42.77,128860.0,35.1413,35.1577,35.1084,35.1495,128860.0
2019-02-25 10:55:00,42.77,42.8,42.75,42.79,59886.0,35.1495,35.1742,35.1331,35.1659,59886.0
2019-02-25 11:00:00,42.78,42.8,42.72,42.72,82977.0,35.1577,35.1742,35.1084,35.1084,82977.0
2019-02-25 11:05:00,42.72,42.72,42.67,42.68,77104.0,35.1084,35.1084,35.0673,35.0755,77104.0
2019-02-25 11:10:00,42.68,42.7,42.65,42.68,46845.0,35.0755,35.092,35.0509,35.0755,46845.0
2019-02-25 11:15:00,42.68,42.69,42.66,42.67,75853.0,35.0755,35.0838,35.0591,35.0673,75853.0
2019-02-25 11:20:00,42.66,42.67,42.6,42.62,76008.0,35.0591,35.0673,35.0098,35.0262,76008.0
2019-02-25 11:25:00,42.62,42.65,42.61,42.65,47493.0,35.0262,35.0509,35.018,35.0509,47493.0
2019-02-25 11:30:00,42.65,42.7,42.62,42.7,49495.0,35.0509,35.092,35.0262,35.092,49495.0
2019-02-25 11:35:00,42.7,42.71,42.64,42.67,71656.0,35.092,35.1002,35.0427,35.0673,71656.0
2019-02-25 11:40:00,42.68,42.72,42.65,42.69,46425.0,35.0755,35.1084,35.0509,35.0838,46425.0
2019-02-25 11:45:00,42.69,42.75,42.68,42.75,67403.0,35.0838,35.1331,35.0755,35.1331,67403.0
2019-02-25 11:50:00,42.74,42.75,42.69,42.71,90719.0,35.1248,35.1331,35.0838,35.1002,90719.0
2019-02-25 11:55:00,42.7,42.79,42.7,42.78,86818.0,35.092,35.1659,35.092,35.1577,86818.0
2019-02-25 12:00:00,42.77,42.78,42.74,42.77,46568.0,35.1495,35.1577,35.1248,35.1495,46568.0
2019-02-25 12:05:00,42.77,42.79,42.76,42.77,62221.0,35.1495,35.1659,35.1413,35.1495,62221.0
2019-02-25 12:10:00,42.77,42.81,42.76,42.81,49234.0,35.1495,35.1824,35.1413,35.1824,49234.0
2019-02-25 12:15:00,42.81,42.82,42.8,42.8,57351.0,35.1824,35.1906,35.1742,35.1742,57351.0
2019-02-25 12:20:00,42.8,42.81,42.73,42.73,36160.0,35.1742,35.1824,35.1166,35.1166,36160.0
2019-02-25 12:25:00,42.73,42.76,42.71,42.72,78758.0,35.1166,35.1413,35.1002,35.1084,78758.0
2019-02-25 12:30:00,42.72,42.72,42.68,42.71,48183.0,35.1084,35.1084,35.0755,35.1002,48183.0
2019-02-25 12:35:00,42.71,42.73,42.7,42.72,70341.0,35.1002,35.1166,35.092,35.1084,70341.0
2019-02-25 12:40:00,42.72,42.78,42.72,42.77,52011.0,35.1084,35.1577,35.1084,35.1495,52011.0
2019-02-25 12:45:00,42.77,42.81,42.75,42.81,43580.0,35.1495,35.1824,35.1331,35.1824,43580.0
2019-02-25 12:50:00,42.81,42.81,42.72,42.73,49122.0,35.1824,35.1824,35.1084,35.1166,49122.0
2019-02-25 12:55:00,42.72,42.72,42.64,42.7,75745.0,35.1084,35.1084,35.0427,35.092,75745.0
2019-02-25 13:00:00,42.69,42.71,42.68,42.69,53150.0,35.0838,35.1002,35.0755,35.0838,53150.0
2019-02-25 13:05:00,42.69,42.7,42.68,42.68,25179.0,35.0838,35.092,35.0755,35.0755,25179.0
2019-02-25 13:10:00,42.69,42.7,42.65,42.66,44679.0,35.0838,35.092,35.0509,35.0591,44679.0
2019-02-25 13:15:00,42.66,42.69,42.64,42.65,55750.0,35.0591,35.0838,35.0427,35.0509,55750.0
2019-02-25 13:20:00,42.65,42.66,42.63,42.64,31687.0,35.0509,35.0591,35.0344,35.0427,31687.0
2019-02-25 13:25:00,42.64,42.64,42.59,42.62,45004.0,35.0427,35.0427,35.0016,35.0262,45004.0
2019-02-25 13:30:00,42.61,42.62,42.53,42.54,54979.0,35.018,35.0262,34.9523,34.9605,54979.0
2019-02-25 13:35:00,42.54,42.54,42.49,42.5,49454.0,34.9605,34.9605,34.9194,34.9276,49454.0
2019-02-25 13:40:00,42.5,42.54,42.5,42.53,67457.0,34.9276,34.9605,34.9276,34.9523,67457.0
2019-02-25 13:45:00,42.53,42.55,42.51,42.55,43732.0,34.9523,34.9687,34.9358,34.9687,43732.0
2019-02-25 13:50:00,42.55,42.59,42.54,42.55,49134.0,34.9687,35.0016,34.9605,34.9687,49134.0
2019-02-25 13:55:00,42.55,42.58,42.54,42.58,95899.0,34.9687,34.9934,34.9605,34.9934,95899.0
2019-02-25 14:00:00,42.57,42.63,42.57,42.62,93868.0,34.9851,35.0344,34.9851,35.0262,93868.0
2019-02-25 14:05:00,42.61,42.64,42.6,42.61,34479.0,35.018,35.0427,35.0098,35.018,34479.0
2019-02-25 14:10:00,42.62,42.62,42.54,42.54,66805.0,35.0262,35.0262,34.9605,34.9605,66805.0
2019-02-25 14:15:00,42.55,42.57,42.54,42.55,44326.0,34.9687,34.9851,34.9605,34.9687,44326.0
2019-02-25 14:20:00,42.56,42.56,42.51,42.52,52624.0,34.9769,34.9769,34.9358,34.944,52624.0
2019-02-25 14:25:00,42.51,42.52,42.46,42.46,48649.0,34.9358,34.944,34.8947,34.8947,48649.0
2019-02-25 14:30:00,42.47,42.48,42.39,42.39,130232.0,34.903,34.9112,34.8372,34.8372,130232.0
2019-02-25 14:35:00,42.4,42.4,42.34,42.39,263580.0,34.8454,34.8454,34.7961,34.8372,263580.0
2019-02-25 14:40:00,42.38,42.44,42.38,42.44,178409.0,34.829,34.8783,34.829,34.8783,178409.0
2019-02-25 14:45:00,42.44,42.44,42.35,42.36,97244.0,34.8783,34.8783,34.8043,34.8126,97244.0
2019-02-25 14:50:00,42.36,42.39,42.34,42.35,98938.0,34.8126,34.8372,34.7961,34.8043,98938.0
2019-02-25 14:55:00,42.35,42.44,42.34,42.41,200071.0,34.8043,34.8783,34.7961,34.8536,200071.0
2019-02-25 15:00:00,42.41,42.41,42.31,42.31,111085.0,34.8536,34.8536,34.7715,34.7715,111085.0
2019-02-25 15:05:00,42.3,42.31,42.25,42.3,320515.0,34.7632,34.7715,34.7222,34.7632,320515.0
2019-02-25 15:10:00,42.3,42.32,42.27,42.31,68638.0,34.7632,34.7797,34.7386,34.7715,68638.0
2019-02-25 15:15:00,42.31,42.38,42.31,42.38,136153.0,34.7715,34.829,34.7715,34.829,136153.0
2019-02-25 15:20:00,42.38,42.38,42.34,42.34,93872.0,34.829,34.829,34.7961,34.7961,93872.0
2019-02-25 15:25:00,42.34,42.34,42.26,42.27,110907.0,34.7961,34.7961,34.7304,34.7386,110907.0
2019-02-25 15:30:00,42.26,42.36,42.25,42.36,234500.0,34.7304,34.8126,34.7222,34.8126,234500.0
2019-02-25 15:35:00,42.36,42.36,42.32,42.36,116074.0,34.8126,34.8126,34.7797,34.8126,116074.0
2019-02-25 15:40:00,42.35,42.37,42.3,42.31,160139.0,34.8043,34.8208,34.7632,34.7715,160139.0
2019-02-25 15:45:00,42.3,42.31,42.26,42.26,236041.0,34.7632,34.7715,34.7304,34.7304,236041.0
2019-02-25 15:50:00,42.27,42.28,42.2,42.25,296143.0,34.7386,34.7468,34.6811,34.7222,296143.0
2019-02-25 15:55:00,42.26,42.27,42.18,42.2,906011.0,34.7304,34.7386,34.6646,34.6811,906011.0
2019-02-26 09:30:00,41.98,42.0,41.92,41.93,187377.0,34.5003,34.5167,34.4509,34.4592,187377.0
2019-02-26 09:35:00,41.93,42.14,41.84,42.06,172215.0,34.4592,34.6318,34.3852,34.566,172215.0
2019-02-26 09:40:00,42.06,42.07,41.8,41.8,217646.0,34.566,34.5742,34.3523,34.3523,217646.0
2019-02-26 09:45:00,41.79,41.85,41.63,41.72,258577.0,34.3441,34.3934,34.2126,34.2866,258577.0
2019-02-26 09:50:00,41.72,41.86,41.69,41.85,102303.0,34.2866,34.4016,34.2619,34.3934,102303.0
2019-02-26 09:55:00,41.84,41.97,41.83,41.88,105568.0,34.3852,34.492,34.377,34.4181,105568.0
2019-02-26 10:00:00,41.89,42.09,41.88,42.04,138511.0,34.4263,34.5907,34.4181,34.5496,138511.0
2019-02-26 10:05:00,42.05,42.07,41.9,41.91,86899.0,34.5578,34.5742,34.4345,34.4427,86899.0
2019-02-26 10:10:00,41.91,42.04,41.9,42.02,134684.0,34.4427,34.5496,34.4345,34.5331,134684.0
2019-02-26 10:15:00,42.03,42.08,42.01,42.05,149525.0,34.5413,34.5824,34.5249,34.5578,149525.0
2019-02-26 10:20:00,42.06,42.17,42.04,42.15,79479.0,34.566,34.6564,34.5496,34.64,79479.0
2019-02-26 10:25:00,42.16,42.27,42.15,42.23,141183.0,34.6482,34.7386,34.64,34.7057,141183.0
2019-02-26 10:30:00,42.23,42.35,42.22,42.31,88509.0,34.7057,34.8043,34.6975,34.7715,88509.0
2019-02-26 10:35:00,42.32,42.38,42.29,42.36,76874.0,34.7797,34.829,34.755,34.8126,76874.0
2019-02-26 10:40:00,42.35,42.42,42.34,42.38,82849.0,34.8043,34.8619,34.7961,34.829,82849.0
2019-02-26 10:45:00,42.37,42.42,42.34,42.35,131082.0,34.8208,34.8619,34.7961,34.8043,131082.0
2019-02-26 10:50:00,42.34,42.35,42.25,42.27,72342.0,34.7961,34.8043,34.7222,34.7386,72342.0
2019-02-26 10:55:00,42.27,42.27,42.14,42.14,95980.0,34.7386,34.7386,34.6318,34.6318,95980.0
2019-02-26 11:00:00,42.14,42.23,42.12,42.21,61860.0,34.6318,34.7057,34.6153,34.6893,61860.0
2019-02-26 11:05:00,42.21,42.31,42.2,42.28,78433.0,34.6893,34.7715,34.6811,34.7468,78433.0
2019-02-26 11:10:00,42.28,42.36,42.25,42.36,46020.0,34.7468,34.8126,34.7222,34.8126,46020.0
2019-02-26 11:15:00,42.37,42.42,42.34,42.39,160636.0,34.8208,34.8619,34.7961,34.8372,160636.0
2019-02-26 11:20:00,42.38,42.39,42.31,42.36,68864.0,34.829,34.8372,34.7715,34.8126,68864.0
2019-02-26 11:25:00,42.36,42.4,42.34,42.39,58871.0,34.8126,34.8454,34.7961,34.8372,58871.0
2019-02-26 11:30:00,42.39,42.5,42.38,42.49,259102.0,34.8372,34.9276,34.829,34.9194,259102.0
2019-02-26 11:35:00,42.49,42.53,42.47,42.47,109023.0,34.9194,34.9523,34.903,34.903,109023.0
2019-02-26 11:40:00,42.48,42.52,42.47,42.5,45153.0,34.9112,34.944,34.903,34.9276,45153.0
2019-02-26 11:45:00,42.49,42.6,42.47,42.6,143923.0,34.9194,35.0098,34.903,35.0098,143923.0
2019-02-26 11:50:00,42.59,42.62,42.55,42.62,140519.0,35.0016,35.0262,34.9687,35.0262,140519.0
2019-02-26 11:55:00,42.62,42.64,42.59,42.61,81292.0,35.0262,35.0427,35.0016,35.018,81292.0
2019-02-26 12:00:00,42.61,42.68,42.6,42.63,249267.0,35.018,35.0755,35.0098,35.0344,249267.0
2019-02-26 12:05:00,42.63,42.63,42.54,42.55,72756.0,35.0344,35.0344,34.9605,34.9687,72756.0
2019-02-26 12:10:00,42.54,42.54,42.49,42.5,32730.0,34.9605,34.9605,34.9194,34.9276,32730.0
2019-02-26 12:15:00,42.49,42.58,42.48,42.58,67852.0,34.9194,34.9934,34.9112,34.9934,67852.0
2019-02-26 12:20:00,42.57,42.64,42.57,42.61,85240.0,34.9851,35.0427,34.9851,35.018,85240.0
2019-02-26 12:25:00,42.61,42.63,42.55,42.55,59876.0,35.018,35.0344,34.9687,34.9687,59876.0
2019-02-26 12:30:00,42.56,42.57,42.46,42.48,58653.0,34.9769,34.9851,34.8947,34.9112,58653.0
2019-02-26 12:35:00,42.47,42.48,42.44,42.47,44816.0,34.903,34.9112,34.8783,34.903,44816.0
2019-02-26 12:40:00,42.47,42.51,42.46,42.5,32703.0,34.903,34.9358,34.8947,34.9276,32703.0
2019-02-26 12:45:00,42.5,42.51,42.39,42.41,63493.0,34.9276,34.9358,34.8372,34.8536,63493.0
2019-02-26 12:50:00,42.42,42.44,42.4,42.41,71128.0,34.8619,34.8783,34.8454,34.8536,71128.0
2019-02-26 12:55:00,42.41,42.42,42.39,42.39,35160.0,34.8536,34.8619,34.8372,34.8372,35160.0
2019-02-26 13:00:00,42.39,42.44,42.39,42.41,39349.0,34.8372,34.8783,34.8372,34.8536,39349.0
2019-02-26 13:05:00,42.41,42.5,42.38,42.5,135634.0,34.8536,34.9276,34.829,34.9276,135634.0
2019-02-26 13:10:00,42.49,42.51,42.48,42.49,99409.0,34.9194,34.9358,34.9112,34.9194,99409.0
2019-02-26 13:15:00,42.49,42.55,42.46,42.48,156529.0,34.9194,34.9687,34.8947,34.9112,156529.0
2019-02-26 13:20:00,42.48,42.52,42.46,42.46,56091.0,34.9112,34.944,34.8947,34.8947,56091.0
2019-02-26 13:25:00,42.47,42.48,42.43,42.47,55459.0,34.903,34.9112,34.8701,34.903,55459.0
2019-02-26 13:30:00,42.48,42.48,42.44,42.45,52935.0,34.9112,34.9112,34.8783,34.8865,52935.0
2019-02-26 13:35:00,42.46,42.46,42.43,42.44,76357.0,34.8947,34.8947,34.8701,34.8783,76357.0
2019-02-26 13:40:00,42.45,42.45,42.36,42.37,97840.0,34.8865,34.8865,34.8126,34.8208,97840.0
2019-02-26 13:45:00,42.37,42.44,42.37,42.41,43024.0,34.8208,34.8783,34.8208,34.8536,43024.0
2019-02-26 13:50:00,42.42,42.44,42.41,42.43,28227.0,34.8619,34.8783,34.8536,34.8701,28227.0
2019-02-26 13:55:00,42.43,42.44,42.41,42.43,36799.0,34.8701,34.8783,34.8536,34.8701,36799.0
2019-02-26 14:00:00,42.43,42.52,42.42,42.5,82422.0,34.8701,34.944,34.8619,34.9276,82422.0
2019-02-26 14:05:00,42.5,42.51,42.45,42.45,60822.0,34.9276,34.9358,34.8865,34.8865,60822.0
2019-02-26 14:10:00,42.45,42.48,42.43,42.44,61509.0,34.8865,34.9112,34.8701,34.8783,61509.0
2019-02-26 14:15:00,42.44,42.44,42.4,42.43,55134.0,34.8783,34.8783,34.8454,34.8701,55134.0
2019-02-26 14:20:00,42.43,42.43,42.38,42.41,42333.0,34.8701,34.8701,34.829,34.8536,42333.0
2019-02-26 14:25:00,42.41,42.44,42.4,42.43,33641.0,34.8536,34.8783,34.8454,34.8701,33641.0
2019-02-26 14:30:00,42.43,42.46,42.4,42.43,64455.0,34.8701,34.8947,34.8454,34.8701,64455.0
2019-02-26 14:35:00,42.43,42.5,42.41,42.5,68871.0,34.8701,34.9276,34.8536,34.9276,68871.0
2019-02-26 14:40:00,42.5,42.53,42.49,42.5,59606.0,34.9276,34.9523,34.9194,34.9276,59606.0
2019-02-26 14:45:00,42.5,42.52,42.46,42.52,70596.0,34.9276,34.944,34.8947,34.944,70596.0
2019-02-26 14:50:00,42.51,42.54,42.49,42.54,56862.0,34.9358,34.9605,34.9194,34.9605,56862.0
2019-02-26 14:55:00,42.53,42.54,42.49,42.52,44853.0,34.9523,34.9605,34.9194,34.944,44853.0
2019-02-26 15:00:00,42.51,42.59,42.51,42.59,121123.0,34.9358,35.0016,34.9358,35.0016,121123.0
2019-02-26 15:05:00,42.59,42.59,42.53,42.53,59576.0,35.0016,35.0016,34.9523,34.9523,59576.0
2019-02-26 15:10:00,42.54,42.55,42.51,42.55,70910.0,34.9605,34.9687,34.9358,34.9687,70910.0
2019-02-26 15:15:00,42.55,42.61,42.54,42.55,74384.0,34.9687,35.018,34.9605,34.9687,74384.0
2019-02-26 15:20:00,42.55,42.62,42.55,42.6,159466.0,34.9687,35.0262,34.9687,35.0098,159466.0
2019-02-26 15:25:00,42.59,42.61,42.59,42.6,97229.0,35.0016,35.018,35.0016,35.0098,97229.0
2019-02-26 15:30:00,42.61,42.61,42.57,42.58,172213.0,35.018,35.018,34.9851,34.9934,172213.0
2019-02-26 15:35:00,42.58,42.6,42.52,42.54,159146.0,34.9934,35.0098,34.944,34.9605,159146.0
2019-02-26 15:40:00,42.53,42.56,42.52,42.52,121680.0,34.9523,34.9769,34.944,34.944,121680.0
2019-02-26 15:45:00,42.52,42.53,42.5,42.52,121307.0,34.944,34.9523,34.9276,34.944,121307.0
2019-02-26 15:50:00,42.52,42.52,42.44,42.5,304496.0,34.944,34.944,34.8783,34.9276,304496.0
2019-02-26 15:55:00,42.49,42.5,42.41,42.42,422653.0,34.9194,34.9276,34.8536,34.8619,422653.0
2019-02-27 09:30:00,42.47,42.49,42.27,42.32,193857.0,34.903,34.9194,34.7386,34.7797,193857.0
2019-02-27 09:35:00,42.32,42.51,42.25,42.5,201842.0,34.7797,34.9358,34.7222,34.9276,201842.0
2019-02-27 09:40:00,42.5,42.57,42.47,42.52,117773.0,34.9276,34.9851,34.903,34.944,117773.0
2019-02-27 09:45:00,42.52,42.55,42.44,42.47,152624.0,34.944,34.9687,34.8783,34.903,152624.0
2019-02-27 09:50:00,42.47,42.57,42.43,42.55,150037.0,34.903,34.9851,34.8701,34.9687,150037.0
2019-02-27 09:55:00,42.55,42.63,42.48,42.62,121105.0,34.9687,35.0344,34.9112,35.0262,121105.0
2019-02-27 10:00:00,42.63,42.66,42.54,42.59,98638.0,35.0344,35.0591,34.9605,35.0016,98638.0
2019-02-27 10:05:00,42.6,42.71,42.57,42.7,118408.0,35.0098,35.1002,34.9851,35.092,118408.0
2019-02-27 10:10:00,42.7,42.71,42.44,42.5,276272.0,35.092,35.1002,34.8783,34.9276,276272.0
2019-02-27 10:15:00,42.49,42.5,42.43,42.47,135801.0,34.9194,34.9276,34.8701,34.903,135801.0
2019-02-27 10:20:00,42.46,42.48,42.4,42.42,114785.0,34.8947,34.9112,34.8454,34.8619,114785.0
2019-02-27 10:25:00,42.41,42.44,42.33,42.44,81983.0,34.8536,34.8783,34.7879,34.8783,81983.0
2019-02-27 10:30:00,42.44,42.47,42.39,42.42,79277.0,34.8783,34.903,34.8372,34.8619,79277.0
2019-02-27 10:35:00,42.42,42.52,42.4,42.5,99269.0,34.8619,34.944,34.8454,34.9276,99269.0
2019-02-27 10:40:00,42.5,42.52,42.44,42.48,82509.0,34.9276,34.944,34.8783,34.9112,82509.0
2019-02-27 10:45:00,42.48,42.53,42.42,42.53,53354.0,34.9112,34.9523,34.8619,34.9523,53354.0
2019-02-27 10:50:00,42.52,42.55,42.48,42.48,61870.0,34.944,34.9687,34.9112,34.9112,61870.0
2019-02-27 10:55:00,42.48,42.51,42.45,42.48,69295.0,34.9112,34.9358,34.8865,34.9112,69295.0
2019-02-27 11:00:00,42.49,42.54,42.46,42.47,72063.0,34.9194,34.9605,34.8947,34.903,72063.0
2019-02-27 11:05:00,42.47,42.49,42.41,42.48,53006.0,34.903,34.9194,34.8536,34.9112,53006.0
2019-02-27 11:10:00,42.49,42.53,42.47,42.5,111341.0,34.9194,34.9523,34.903,34.9276,111341.0
2019-02-27 11:15:00,42.5,42.5,42.45,42.5,44101.0,34.9276,34.9276,34.8865,34.9276,44101.0
2019-02-27 11:20:00,42.5,42.55,42.49,42.51,72733.0,34.9276,34.9687,34.9194,34.9358,72733.0
2019-02-27 11:25:00,42.51,42.58,42.51,42.55,88716.0,34.9358,34.9934,34.9358,34.9687,88716.0
2019-02-27 11:30:00,42.55,42.58,42.51,42.55,58842.0,34.9687,34.9934,34.9358,34.9687,58842.0
2019-02-27 11:35:00,42.55,42.57,42.48,42.5,143170.0,34.9687,34.9851,34.9112,34.9276,143170.0
2019-02-27 11:40:00,42.5,42.54,42.48,42.53,75064.0,34.9276,34.9605,34.9112,34.9523,75064.0
2019-02-27 11:45:00,42.53,42.54,42.48,42.54,27711.0,34.9523,34.9605,34.9112,34.9605,27711.0
2019-02-27 11:50:00,42.54,42.56,42.52,42.56,35307.0,34.9605,34.9769,34.944,34.9769,35307.0
2019-02-27 11:55:00,42.55,42.57,42.52,42.53,34663.0,34.9687,34.9851,34.944,34.9523,34663.0
2019-02-27 12:00:00,42.53,42.55,42.51,42.55,38521.0,34.9523,34.9687,34.9358,34.9687,38521.0
2019-02-27 12:05:00,42.54,42.56,42.51,42.54,37129.0,34.9605,34.9769,34.9358,34.9605,37129.0
2019-02-27 12:10:00,42.53,42.56,42.52,42.54,17170.0,34.9523,34.9769,34.944,34.9605,17170.0
2019-02-27 12:15:00,42.54,42.6,42.54,42.59,65589.0,34.9605,35.0098,34.9605,35.0016,65589.0
2019-02-27 12:20:00,42.59,42.6,42.57,42.59,32570.0,35.0016,35.0098,34.9851,35.0016,32570.0
2019-02-27 12:25:00,42.59,42.6,42.55,42.57,25058.0,35.0016,35.0098,34.9687,34.9851,25058.0
2019-02-27 12:30:00,42.58,42.58,42.55,42.56,22196.0,34.9934,34.9934,34.9687,34.9769,22196.0
2019-02-27 12:35:00,42.55,42.56,42.53,42.55,40931.0,34.9687,34.9769,34.9523,34.9687,40931.0
2019-02-27 12:40:00,42.55,42.57,42.54,42.56,37296.0,34.9687,34.9851,34.9605,34.9769,37296.0
2019-02-27 12:45:00,42.56,42.57,42.55,42.55,28137.0,34.9769,34.9851,34.9687,34.9687,28137.0
2019-02-27 12:50:00,42.56,42.57,42.53,42.53,28395.0,34.9769,34.9851,34.9523,34.9523,28395.0
2019-02-27 12:55:00,42.54,42.54,42.49,42.52,37669.0,34.9605,34.9605,34.9194,34.944,37669.0
2019-02-27 13:00:00,42.52,42.56,42.51,42.55,65059.0,34.944,34.9769,34.9358,34.9687,65059.0
2019-02-27 13:05:00,42.56,42.58,42.56,42.58,32042.0,34.9769,34.9934,34.9769,34.9934,32042.0
2019-02-27 13:10:00,42.57,42.59,42.56,42.58,73026.0,34.9851,35.0016,34.9769,34.9934,73026.0
2019-02-27 13:15:00,42.59,42.63,42.59,42.63,43812.0,35.0016,35.0344,35.0016,35.0344,43812.0
2019-02-27 13:20:00,42.63,42.7,42.62,42.7,50540.0,35.0344,35.092,35.0262,35.092,50540.0
2019-02-27 13:25:00,42.7,42.7,42.64,42.67,51007.0,35.092,35.092,35.0427,35.0673,51007.0
2019-02-27 13:30:00,42.67,42.7,42.66,42.67,54322.0,35.0673,35.092,35.0591,35.0673,54322.0
2019-02-27 13:35:00,42.67,42.68,42.63,42.63,57866.0,35.0673,35.0755,35.0344,35.0344,57866.0
2019-02-27 13:40:00,42.64,42.65,42.6,42.64,52294.0,35.0427,35.0509,35.0098,35.0427,52294.0
2019-02-27 13:45:00,42.65,42.66,42.61,42.64,40292.0,35.0509,35.0591,35.018,35.0427,40292.0
2019-02-27 13:50:00,42.64,42.65,42.62,42.65,32509.0,35.0427,35.0509,35.0262,35.0509,32509.0
2019-02-27 13:55:00,42.65,42.68,42.61,42.61,30862.0,35.0509,35.0755,35.018,35.018,30862.0
2019-02-27 14:00:00,42.6,42.63,42.57,42.63,47448.0,35.0098,35.0344,34.9851,35.0344,47448.0
2019-02-27 14:05:00,42.62,42.62,42.58,42.59,26343.0,35.0262,35.0262,34.9934,35.0016,26343.0
2019-02-27 14:10:00,42.59,42.66,42.59,42.65,40528.0,35.0016,35.0591,35.0016,35.0509,40528.0
2019-02-27 14:15:00,42.66,42.69,42.65,42.68,46779.0,35.0591,35.0838,35.0509,35.0755,46779.0
2019-02-27 14:20:00,42.68,42.68,42.61,42.63,32659.0,35.0755,35.0755,35.018,35.0344,32659.0
2019-02-27 14:25:00,42.63,42.64,42.61,42.62,40125.0,35.0344,35.0427,35.018,35.0262,40125.0
2019-02-27 14:30:00,42.62,42.63,42.58,42.62,62138.0,35.0262,35.0344,34.9934,35.0262,62138.0
2019-02-27 14:35:00,42.63,42.63,42.6,42.61,48767.0,35.0344,35.0344,35.0098,35.018,48767.0
2019-02-27 14:40:00,42.61,42.64,42.59,42.62,100721.0,35.018,35.0427,35.0016,35.0262,100721.0
2019-02-27 14:45:00,42.61,42.62,42.56,42.6,75417.0,35.018,35.0262,34.9769,35.0098,75417.0
2019-02-27 14:50:00,42.59,42.6,42.51,42.52,49938.0,35.0016,35.0098,34.9358,34.944,49938.0
2019-02-27 14:55:00,42.52,42.57,42.5,42.56,45079.0,34.944,34.9851,34.9276,34.9769,45079.0
2019-02-27 15:00:00,42.56,42.59,42.52,42.54,52091.0,34.9769,35.0016,34.944,34.9605,52091.0
2019-02-27 15:05:00,42.55,42.61,42.54,42.61,39512.0,34.9687,35.018,34.9605,35.018,39512.0
2019-02-27 15:10:00,42.61,42.65,42.59,42.62,48122.0,35.018,35.0509,35.0016,35.0262,48122.0
2019-02-27 15:15:00,42.62,42.62,42.58,42.58,39343.0,35.0262,35.0262,34.9934,34.9934,39343.0
2019-02-27 15:20:00,42.58,42.59,42.55,42.58,62624.0,34.9934,35.0016,34.9687,34.9934,62624.0
2019-02-27 15:25:00,42.59,42.6,42.56,42.57,66445.0,35.0016,35.0098,34.9769,34.9851,66445.0
2019-02-27 15:30:00,42.56,42.59,42.54,42.58,131172.0,34.9769,35.0016,34.9605,34.9934,131172.0
2019-02-27 15:35:00,42.57,42.61,42.56,42.59,95474.0,34.9851,35.018,34.9769,35.0016,95474.0
2019-02-27 15:40:00,42.6,42.6,42.51,42.52,102855.0,35.0098,35.0098,34.9358,34.944,102855.0
2019-02-27 15:45:00,42.52,42.56,42.51,42.55,122431.0,34.944,34.9769,34.9358,34.9687,122431.0
2019-02-27 15:50:00,42.56,42.58,42.53,42.57,243556.0,34.9769,34.9934,34.9523,34.9851,243556.0
2019-02-27 15:55:00,42.57,42.58,42.54,42.55,307696.0,34.9851,34.9934,34.9605,34.9687,307696.0
2019-02-28 09:30:00,42.49,42.61,42.35,42.4,217766.0,34.9194,35.018,34.8043,34.8454,217766.0
2019-02-28 09:35:00,42.39,42.51,42.37,42.43,97588.0,34.8372,34.9358,34.8208,34.8701,97588.0
2019-02-28 09:40:00,42.43,42.62,42.42,42.53,149836.0,34.8701,35.0262,34.8619,34.9523,149836.0
2019-02-28 09:45:00,42.53,42.6,42.42,42.43,101695.0,34.9523,35.0098,34.8619,34.8701,101695.0
2019-02-28 09:50:00,42.43,42.5,42.41,42.5,58674.0,34.8701,34.9276,34.8536,34.9276,58674.0
2019-02-28 09:55:00,42.5,42.55,42.46,42.51,151743.0,34.9276,34.9687,34.8947,34.9358,151743.0
2019-02-28 10:00:00,42.5,42.58,42.48,42.49,139160.0,34.9276,34.9934,34.9112,34.9194,139160.0
2019-02-28 10:05:00,42.49,42.5,42.34,42.37,93376.0,34.9194,34.9276,34.7961,34.8208,93376.0
2019-02-28 10:10:00,42.36,42.5,42.36,42.42,129337.0,34.8126,34.9276,34.8126,34.8619,129337.0
2019-02-28 10:15:00,42.42,42.47,42.39,42.41,54205.0,34.8619,34.903,34.8372,34.8536,54205.0
2019-02-28 10:20:00,42.41,42.43,42.38,42.39,52639.0,34.8536,34.8701,34.829,34.8372,52639.0
2019-02-28 10:25:00,42.38,42.45,42.38,42.44,59035.0,34.829,34.8865,34.829,34.8783,59035.0
2019-02-28 10:30:00,42.45,42.52,42.44,42.5,100060.0,34.8865,34.944,34.8783,34.9276,100060.0
2019-02-28 10:35:00,42.49,42.55,42.46,42.47,90598.0,34.9194,34.9687,34.8947,34.903,90598.0
2019-02-28 10:40:00,42.47,42.48,42.37,42.38,98817.0,34.903,34.9112,34.8208,34.829,98817.0
2019-02-28 10:45:00,42.38,42.38,42.31,42.34,73424.0,34.829,34.829,34.7715,34.7961,73424.0
2019-02-28 10:50:00,42.33,42.33,42.21,42.23,168590.0,34.7879,34.7879,34.6893,34.7057,168590.0
2019-02-28 10:55:00,42.22,42.24,42.16,42.18,180017.0,34.6975,34.7139,34.6482,34.6646,180017.0
2019-02-28 11:00:00,42.18,42.27,42.17,42.21,68843.0,34.6646,34.7386,34.6564,34.6893,68843.0
2019-02-28 11:05:00,42.2,42.21,42.12,42.14,59524.0,34.6811,34.6893,34.6153,34.6318,59524.0
2019-02-28 11:10:00,42.15,42.16,42.08,42.15,80971.0,34.64,34.6482,34.5824,34.64,80971.0
2019-02-28 11:15:00,42.14,42.17,42.12,42.16,163639.0,34.6318,34.6564,34.6153,34.6482,163639.0
2019-02-28 11:20:00,42.16,42.25,42.15,42.2,143846.0,34.6482,34.7222,34.64,34.6811,143846.0
2019-02-28 11:25:00,42.2,42.26,42.15,42.15,105713.0,34.6811,34.7304,34.64,34.64,105713.0
2019-02-28 11:30:00,42.15,42.16,42.12,42.15,85636.0,34.64,34.6482,34.6153,34.64,85636.0
2019-02-28 11:35:00,42.15,42.15,42.09,42.12,133260.0,34.64,34.64,34.5907,34.6153,133260.0
2019-02-28 11:40:00,42.12,42.13,42.05,42.07,111956.0,34.6153,34.6235,34.5578,34.5742,111956.0
2019-02-28 11:45:00,42.06,42.12,42.06,42.08,84284.0,34.566,34.6153,34.566,34.5824,84284.0
2019-02-28 11:50:00,42.08,42.08,42.01,42.02,79207.0,34.5824,34.5824,34.5249,34.5331,79207.0
2019-02-28 11:55:00,42.03,42.05,42.01,42.03,60629.0,34.5413,34.5578,34.5249,34.5413,60629.0
2019-02-28 12:00:00,42.03,42.12,42.03,42.09,134976.0,34.5413,34.6153,34.5413,34.5907,134976.0
2019-02-28 12:05:00,42.1,42.18,42.1,42.13,73338.0,34.5989,34.6646,34.5989,34.6235,73338.0
2019-02-28 12:10:00,42.13,42.14,42.09,42.1,70378.0,34.6235,34.6318,34.5907,34.5989,70378.0
2019-02-28 12:15:00,42.1,42.13,42.08,42.12,84778.0,34.5989,34.6235,34.5824,34.6153,84778.0
2019-02-28 12:20:00,42.12,42.14,42.1,42.12,145513.0,34.6153,34.6318,34.5989,34.6153,145513.0
2019-02-28 12:25:00,42.11,42.13,42.07,42.09,73812.0,34.6071,34.6235,34.5742,34.5907,73812.0
2019-02-28 12:30:00,42.09,42.1,42.04,42.07,48652.0,34.5907,34.5989,34.5496,34.5742,48652.0
2019-02-28 12:35:00,42.07,42.08,42.04,42.07,49909.0,34.5742,34.5824,34.5496,34.5742,49909.0
2019-02-28 12:40:00,42.07,42.1,42.06,42.07,41261.0,34.5742,34.5989,34.566,34.5742,41261.0
2019-02-28 12:45:00,42.07,42.09,42.04,42.06,41865.0,34.5742,34.5907,34.5496,34.566,41865.0
2019-02-28 12:50:00,42.06,42.08,42.03,42.05,43807.0,34.566,34.5824,34.5413,34.5578,43807.0
2019-02-28 12:55:00,42.05,42.12,42.04,42.1,85150.0,34.5578,34.6153,34.5496,34.5989,85150.0
2019-02-28 13:00:00,42.11,42.12,42.05,42.05,52532.0,34.6071,34.6153,34.5578,34.5578,52532.0
2019-02-28 13:05:00,42.06,42.06,42.0,42.01,84650.0,34.566,34.566,34.5167,34.5249,84650.0
2019-02-28 13:10:00,42.01,42.01,41.95,41.98,66985.0,34.5249,34.5249,34.4756,34.5003,66985.0
2019-02-28 13:15:00,41.98,42.03,41.98,42.0,93532.0,34.5003,34.5413,34.5003,34.5167,93532.0
2019-02-28 13:20:00,42.01,42.01,41.98,41.99,61118.0,34.5249,34.5249,34.5003,34.5085,61118.0
2019-02-28 13:25:00,41.99,42.02,41.98,42.02,46978.0,34.5085,34.5331,34.5003,34.5331,46978.0
2019-02-28 13:30:00,42.02,42.05,42.01,42.04,35095.0,34.5331,34.5578,34.5249,34.5496,35095.0
2019-02-28 13:35:00,42.04,42.04,42.03,42.03,28737.0,34.5496,34.5496,34.5413,34.5413,28737.0
2019-02-28 13:40:00,42.04,42.05,41.98,41.98,71532.0,34.5496,34.5578,34.5003,34.5003,71532.0
2019-02-28 13:45:00,41.99,41.99,41.92,41.96,63323.0,34.5085,34.5085,34.4509,34.4838,63323.0
2019-02-28 13:50:00,41.95,41.96,41.9,41.91,87491.0,34.4756,34.4838,34.4345,34.4427,87491.0
2019-02-28 13:55:00,41.91,41.92,41.91,41.92,36684.0,34.4427,34.4509,34.4427,34.4509,36684.0
2019-02-28 14:00:00,41.92,41.95,41.88,41.9,231016.0,34.4509,34.4756,34.4181,34.4345,231016.0
2019-02-28 14:05:00,41.89,41.93,41.87,41.92,82736.0,34.4263,34.4592,34.4099,34.4509,82736.0
2019-02-28 14:10:00,41.92,42.0,41.91,41.98,117601.0,34.4509,34.5167,34.4427,34.5003,117601.0
2019-02-28 14:15:00,41.97,42.01,41.96,41.98,66124.0,34.492,34.5249,34.4838,34.5003,66124.0
2019-02-28 14:20:00,41.99,42.01,41.98,42.0,70713.0,34.5085,34.5249,34.5003,34.5167,70713.0
2019-02-28 14:25:00,42.0,42.01,41.95,41.96,115755.0,34.5167,34.5249,34.4756,34.4838,115755.0
2019-02-28 14:30:00,41.96,41.97,41.87,41.89,150653.0,34.4838,34.492,34.4099,34.4263,150653.0
2019-02-28 14:35:00,41.89,41.91,41.88,41.9,83773.0,34.4263,34.4427,34.4181,34.4345,83773.0
2019-02-28 14:40:00,41.89,41.9,41.89,41.89,39066.0,34.4263,34.4345,34.4263,34.4263,39066.0
2019-02-28 14:45:00,41.9,41.9,41.84,41.88,82593.0,34.4345,34.4345,34.3852,34.4181,82593.0
2019-02-28 14:50:00,41.88,41.9,41.87,41.87,64112.0,34.4181,34.4345,34.4099,34.4099,64112.0
2019-02-28 14:55:00,41.88,41.91,41.85,41.88,78079.0,34.4181,34.4427,34.3934,34.4181,78079.0
2019-02-28 15:00:00,41.88,41.91,41.86,41.9,134494.0,34.4181,34.4427,34.4016,34.4345,134494.0
2019-02-28 15:05:00,41.9,41.91,41.85,41.9,79184.0,34.4345,34.4427,34.3934,34.4345,79184.0
2019-02-28 15:10:00,41.91,41.92,41.88,41.89,124754.0,34.4427,34.4509,34.4181,34.4263,124754.0
2019-02-28 15:15:00,41.89,41.91,41.86,41.89,91459.0,34.4263,34.4427,34.4016,34.4263,91459.0
2019-02-28 15:20:00,41.9,41.93,41.87,41.93,257941.0,34.4345,34.4592,34.4099,34.4592,257941.0
2019-02-28 15:25:00,41.92,42.01,41.92,41.96,171135.0,34.4509,34.5249,34.4509,34.4838,171135.0
2019-02-28 15:30:00,41.96,42.02,41.95,42.0,153629.0,34.4838,34.5331,34.4756,34.5167,153629.0
2019-02-28 15:35:00,42.01,42.07,41.97,42.0,150693.0,34.5249,34.5742,34.492,34.5167,150693.0
2019-02-28 15:40:00,42.0,42.01,41.94,41.97,167893.0,34.5167,34.5249,34.4674,34.492,167893.0
2019-02-28 15:45:00,41.96,41.98,41.93,41.96,255427.0,34.4838,34.5003,34.4592,34.4838,255427.0
2019-02-28 15:50:00,41.96,41.99,41.91,41.91,356374.0,34.4838,34.5085,34.4427,34.4427,356374.0
2019-02-28 15:55:00,41.91,42.0,41.88,41.98,1058500.0,34.4427,34.5167,34.4181,34.5003,1058500.0
2019-03-01 09:30:00,42.35,42.61,42.35,42.59,527732.0,34.8043,35.018,34.8043,35.0016,527732.0
2019-03-01 09:35:00,42.6,42.75,42.55,42.73,349415.0,35.0098,35.1331,34.9687,35.1166,349415.0
2019-03-01 09:40:00,42.73,42.87,42.73,42.78,278705.0,35.1166,35.2317,35.1166,35.1577,278705.0
2019-03-01 09:45:00,42.77,42.86,42.72,42.84,168984.0,35.1495,35.2235,35.1084,35.207,168984.0
2019-03-01 09:50:00,42.84,42.86,42.67,42.67,202447.0,35.207,35.2235,35.0673,35.0673,202447.0
2019-03-01 09:55:00,42.66,42.78,42.57,42.76,179153.0,35.0591,35.1577,34.9851,35.1413,179153.0
2019-03-01 10:00:00,42.76,42.78,42.63,42.72,213771.0,35.1413,35.1577,35.0344,35.1084,213771.0
2019-03-01 10:05:00,42.72,42.72,42.64,42.67,107771.0,35.1084,35.1084,35.0427,35.0673,107771.0
2019-03-01 10:10:00,42.68,42.72,42.62,42.7,88785.0,35.0755,35.1084,35.0262,35.092,88785.0
2019-03-01 10:15:00,42.7,42.71,42.63,42.66,130009.0,35.092,35.1002,35.0344,35.0591,130009.0
2019-03-01 10:20:00,42.66,42.67,42.55,42.58,143577.0,35.0591,35.0673,34.9687,34.9934,143577.0
2019-03-01 10:25:00,42.58,42.64,42.56,42.62,77085.0,34.9934,35.0427,34.9769,35.0262,77085.0
2019-03-01 10:30:00,42.63,42.63,42.5,42.54,119681.0,35.0344,35.0344,34.9276,34.9605,119681.0
2019-03-01 10:35:00,42.54,42.55,42.49,42.52,116490.0,34.9605,34.9687,34.9194,34.944,116490.0
2019-03-01 10:40:00,42.53,42.62,42.44,42.62,126087.0,34.9523,35.0262,34.8783,35.0262,126087.0
2019-03-01 10:45:00,42.61,42.65,42.59,42.65,62823.0,35.018,35.0509,35.0016,35.0509,62823.0
2019-03-01 10:50:00,42.65,42.68,42.59,42.67,53705.0,35.0509,35.0755,35.0016,35.0673,53705.0
2019-03-01 10:55:00,42.67,42.68,42.62,42.64,32665.0,35.0673,35.0755,35.0262,35.0427,32665.0
2019-03-01 11:00:00,42.64,42.7,42.63,42.63,72249.0,35.0427,35.092,35.0344,35.0344,72249.0
2019-03-01 11:05:00,42.64,42.65,42.58,42.61,35097.0,35.0427,35.0509,34.9934,35.018,35097.0
2019-03-01 11:10:00,42.6,42.61,42.52,42.52,53884.0,35.0098,35.018,34.944,34.944,53884.0
2019-03-01 11:15:00,42.52,42.58,42.51,42.56,48638.0,34.944,34.9934,34.9358,34.9769,48638.0
2019-03-01 11:20:00,42.56,42.57,42.49,42.52,77369.0,34.9769,34.9851,34.9194,34.944,77369.0
2019-03-01 11:25:00,42.52,42.59,42.52,42.57,48627.0,34.944,35.0016,34.944,34.9851,48627.0
2019-03-01 11:30:00,42.56,42.59,42.51,42.53,36386.0,34.9769,35.0016,34.9358,34.9523,36386.0
2019-03-01 11:35:00,42.54,42.54,42.49,42.54,41194.0,34.9605,34.9605,34.9194,34.9605,41194.0
2019-03-01 11:40:00,42.54,42.54,42.49,42.5,34201.0,34.9605,34.9605,34.9194,34.9276,34201.0
2019-03-01 11:45:00,42.51,42.53,42.43,42.43,49360.0,34.9358,34.9523,34.8701,34.8701,49360.0
2019-03-01 11:50:00,42.43,42.64,42.4,42.43,1744840.0,34.8701,35.0427,34.8454,34.8701,1744840.0
2019-03-01 11:55:00,42.43,42.47,42.38,42.44,98300.0,34.8701,34.903,34.829,34.8783,98300.0
2019-03-01 12:00:00,42.45,42.48,42.41,42.45,78412.0,34.8865,34.9112,34.8536,34.8865,78412.0
2019-03-01 12:05:00,42.45,42.53,42.45,42.5,106126.0,34.8865,34.9523,34.8865,34.9276,106126.0
2019-03-01 12:10:00,42.49,42.53,42.45,42.53,67651.0,34.9194,34.9523,34.8865,34.9523,67651.0
2019-03-01 12:15:00,42.53,42.55,42.5,42.54,67861.0,34.9523,34.9687,34.9276,34.9605,67861.0
2019-03-01 12:20:00,42.54,42.55,42.51,42.55,27654.0,34.9605,34.9687,34.9358,34.9687,27654.0
2019-03-01 12:25:00,42.55,42.65,42.55,42.62,148994.0,34.9687,35.0509,34.9687,35.0262,148994.0
2019-03-01 12:30:00,42.62,42.63,42.58,42.61,57819.0,35.0262,35.0344,34.9934,35.018,57819.0
2019-03-01 12:35:00,42.61,42.62,42.55,42.55,45099.0,35.018,35.0262,34.9687,34.9687,45099.0
2019-03-01 12:40:00,42.55,42.56,42.52,42.55,175283.0,34.9687,34.9769,34.944,34.9687,175283.0
2019-03-01 12:45:00,42.55,42.58,42.5,42.56,101730.0,34.9687,34.9934,34.9276,34.9769,101730.0
2019-03-01 12:50:00,42.56,42.64,42.55,42.64,116338.0,34.9769,35.0427,34.9687,35.0427,116338.0
2019-03-01 12:55:00,42.64,42.68,42.6,42.66,69189.0,35.0427,35.0755,35.0098,35.0591,69189.0
2019-03-01 13:00:00,42.66,42.66,42.59,42.6,62888.0,35.0591,35.0591,35.0016,35.0098,62888.0
2019-03-01 13:05:00,42.6,42.67,42.59,42.64,61925.0,35.0098,35.0673,35.0016,35.0427,61925.0
2019-03-01 13:10:00,42.64,42.64,42.62,42.63,30921.0,35.0427,35.0427,35.0262,35.0344,30921.0
2019-03-01 13:15:00,42.63,42.63,42.57,42.59,59871.0,35.0344,35.0344,34.9851,35.0016,59871.0
2019-03-01 13:20:00,42.59,42.59,42.56,42.58,24560.0,35.0016,35.0016,34.9769,34.9934,24560.0
2019-03-01 13:25:00,42.58,42.6,42.55,42.55,37367.0,34.9934,35.0098,34.9687,34.9687,37367.0
2019-03-01 13:30:00,42.56,42.59,42.55,42.58,36806.0,34.9769,35.0016,34.9687,34.9934,36806.0
2019-03-01 13:35:00,42.57,42.57,42.52,42.53,49752.0,34.9851,34.9851,34.944,34.9523,49752.0
2019-03-01 13:40:00,42.52,42.6,42.5,42.6,79017.0,34.944,35.0098,34.9276,35.0098,79017.0
2019-03-01 13:45:00,42.59,42.6,42.54,42.54,37547.0,35.0016,35.0098,34.9605,34.9605,37547.0
2019-03-01 13:50:00,42.54,42.55,42.49,42.5,47838.0,34.9605,34.9687,34.9194,34.9276,47838.0
2019-03-01 13:55:00,42.5,42.5,42.47,42.48,70567.0,34.9276,34.9276,34.903,34.9112,70567.0
2019-03-01 14:00:00,42.48,42.5,42.45,42.47,51091.0,34.9112,34.9276,34.8865,34.903,51091.0
2019-03-01 14:05:00,42.46,42.48,42.43,42.45,51943.0,34.8947,34.9112,34.8701,34.8865,51943.0
2019-03-01 14:10:00,42.45,42.47,42.44,42.47,54542.0,34.8865,34.903,34.8783,34.903,54542.0
2019-03-01 14:15:00,42.47,42.49,42.44,42.47,40834.0,34.903,34.9194,34.8783,34.903,40834.0
2019-03-01 14:20:00,42.47,42.52,42.47,42.51,37266.0,34.903,34.944,34.903,34.9358,37266.0
2019-03-01 14:25:00,42.52,42.59,42.5,42.59,144343.0,34.944,35.0016,34.9276,35.0016,144343.0
2019-03-01 14:30:00,42.59,42.59,42.52,42.53,103051.0,35.0016,35.0016,34.944,34.9523,103051.0
2019-03-01 14:35:00,42.53,42.54,42.5,42.52,43015.0,34.9523,34.9605,34.9276,34.944,43015.0
2019-03-01 14:40:00,42.52,42.57,42.51,42.56,38354.0,34.944,34.9851,34.9358,34.9769,38354.0
2019-03-01 14:45:00,42.56,42.56,42.48,42.49,41178.0,34.9769,34.9769,34.9112,34.9194,41178.0
2019-03-01 14:50:00,42.5,42.57,42.49,42.57,57128.0,34.9276,34.9851,34.9194,34.9851,57128.0
2019-03-01 14:55:00,42.57,42.59,42.56,42.57,46431.0,34.9851,35.0016,34.9769,34.9851,46431.0
2019-03-01 15:00:00,42.57,42.57,42.52,42.55,157391.0,34.9851,34.9851,34.944,34.9687,157391.0
2019-03-01 15:05:00,42.55,42.57,42.54,42.55,43390.0,34.9687,34.9851,34.9605,34.9687,43390.0
2019-03-01 15:10:00,42.55,42.57,42.5,42.5,50089.0,34.9687,34.9851,34.9276,34.9276,50089.0
2019-03-01 15:15:00,42.51,42.53,42.51,42.52,47434.0,34.9358,34.9523,34.9358,34.944,47434.0
2019-03-01 15:20:00,42.52,42.53,42.48,42.48,71138.0,34.944,34.9523,34.9112,34.9112,71138.0
2019-03-01 15:25:00,42.48,42.52,42.47,42.51,113574.0,34.9112,34.944,34.903,34.9358,113574.0
2019-03-01 15:30:00,42.52,42.53,42.48,42.5,143383.0,34.944,34.9523,34.9112,34.9276,143383.0
2019-03-01 15:35:00,42.5,42.6,42.5,42.55,184759.0,34.9276,35.0098,34.9276,34.9687,184759.0
2019-03-01 15:40:00,42.55,42.58,42.53,42.58,239072.0,34.9687,34.9934,34.9523,34.9934,239072.0
2019-03-01 15:45:00,42.58,42.6,42.53,42.55,239930.0,34.9934,35.0098,34.9523,34.9687,239930.0
2019-03-01 15:50:00,42.55,42.58,42.49,42.52,353278.0,34.9687,34.9934,34.9194,34.944,353278.0
2019-03-01 15:55:00,42.52,42.55,42.47,42.51,726880.0,34.944,34.9687,34.903,34.9358,726880.0
2019-03-04 09:30:00,42.55,42.77,42.55,42.77,258848.0,34.9687,35.1495,34.9687,35.1495,258848.0
2019-03-04 09:35:00,42.76,42.9,42.74,42.86,157115.0,35.1413,35.2563,35.1248,35.2235,157115.0
2019-03-04 09:40:00,42.86,42.96,42.8,42.89,148037.0,35.2235,35.3056,35.1742,35.2481,148037.0
2019-03-04 09:45:00,42.9,42.9,42.7,42.7,116552.0,35.2563,35.2563,35.092,35.092,116552.0
2019-03-04 09:50:00,42.7,42.84,42.69,42.79,57637.0,35.092,35.207,35.0838,35.1659,57637.0
2019-03-04 09:55:00,42.8,42.87,42.77,42.85,87409.0,35.1742,35.2317,35.1495,35.2152,87409.0
2019-03-04 10:00:00,42.84,42.88,42.8,42.83,88669.0,35.207,35.2399,35.1742,35.1988,88669.0
2019-03-04 10:05:00,42.82,42.88,42.81,42.88,97593.0,35.1906,35.2399,35.1824,35.2399,97593.0
2019-03-04 10:10:00,42.88,42.97,42.86,42.96,97184.0,35.2399,35.3139,35.2235,35.3056,97184.0
2019-03-04 10:15:00,42.96,43.0,42.95,42.98,134137.0,35.3056,35.3385,35.2974,35.3221,134137.0
2019-03-04 10:20:00,42.98,42.99,42.92,42.94,127273.0,35.3221,35.3303,35.2728,35.2892,127273.0
2019-03-04 10:25:00,42.93,42.97,42.91,42.96,151272.0,35.281,35.3139,35.2646,35.3056,151272.0
2019-03-04 10:30:00,42.96,43.0,42.93,42.97,87975.0,35.3056,35.3385,35.281,35.3139,87975.0
2019-03-04 10:35:00,42.97,43.0,42.96,43.0,88709.0,35.3139,35.3385,35.3056,35.3385,88709.0
2019-03-04 10:40:00,42.99,43.05,42.98,43.05,475070.0,35.3303,35.3796,35.3221,35.3796,475070.0
2019-03-04 10:45:00,43.05,43.1,43.03,43.08,102275.0,35.3796,35.4207,35.3632,35.4043,102275.0
2019-03-04 10:50:00,43.07,43.08,42.97,42.98,124318.0,35.396,35.4043,35.3139,35.3221,124318.0
2019-03-04 10:55:00,42.97,42.99,42.91,42.96,96766.0,35.3139,35.3303,35.2646,35.3056,96766.0
2019-03-04 11:00:00,42.95,42.98,42.93,42.94,104749.0,35.2974,35.3221,35.281,35.2892,104749.0
2019-03-04 11:05:00,42.94,42.94,42.8,42.82,179360.0,35.2892,35.2892,35.1742,35.1906,179360.0
2019-03-04 11:10:00,42.81,42.87,42.78,42.83,115915.0,35.1824,35.2317,35.1577,35.1988,115915.0
2019-03-04 11:15:00,42.82,42.85,42.76,42.84,71270.0,35.1906,35.2152,35.1413,35.207,71270.0
2019-03-04 11:20:00,42.84,42.87,42.63,42.64,118573.0,35.207,35.2317,35.0344,35.0427,118573.0
2019-03-04 11:25:00,42.64,42.66,42.57,42.58,95323.0,35.0427,35.0591,34.9851,34.9934,95323.0
2019-03-04 11:30:00,42.57,42.59,42.49,42.52,167340.0,34.9851,35.0016,34.9194,34.944,167340.0
2019-03-04 11:35:00,42.53,42.59,42.5,42.5,110985.0,34.9523,35.0016,34.9276,34.9276,110985.0
2019-03-04 11:40:00,42.49,42.51,42.37,42.39,152495.0,34.9194,34.9358,34.8208,34.8372,152495.0
2019-03-04 11:45:00,42.38,42.43,42.36,42.38,122632.0,34.829,34.8701,34.8126,34.829,122632.0
2019-03-04 11:50:00,42.39,42.43,42.3,42.33,120086.0,34.8372,34.8701,34.7632,34.7879,120086.0
2019-03-04 11:55:00,42.32,42.32,42.2,42.24,142682.0,34.7797,34.7797,34.6811,34.7139,142682.0
2019-03-04 12:00:00,42.23,42.36,42.2,42.34,134219.0,34.7057,34.8126,34.6811,34.7961,134219.0
2019-03-04 12:05:00,42.34,42.36,42.22,42.26,61429.0,34.7961,34.8126,34.6975,34.7304,61429.0
2019-03-04 12:10:00,42.27,42.27,42.12,42.14,60214.0,34.7386,34.7386,34.6153,34.6318,60214.0
2019-03-04 12:15:00,42.14,42.14,41.94,41.97,100879.0,34.6318,34.6318,34.4674,34.492,100879.0
2019-03-04 12:20:00,41.96,42.09,41.96,42.04,133946.0,34.4838,34.5907,34.4838,34.5496,133946.0
2019-03-04 12:25:00,42.04,42.11,41.99,42.1,134637.0,34.5496,34.6071,34.5085,34.5989,134637.0
2019-03-04 12:30:00,42.09,42.12,42.03,42.05,83569.0,34.5907,34.6153,34.5413,34.5578,83569.0
2019-03-04 12:35:00,42.04,42.05,41.95,41.98,102926.0,34.5496,34.5578,34.4756,34.5003,102926.0
2019-03-04 12:40:00,41.98,42.03,41.95,41.97,178122.0,34.5003,34.5413,34.4756,34.492,178122.0
2019-03-04 12:45:00,41.97,41.97,41.85,41.89,68472.0,34.492,34.492,34.3934,34.4263,68472.0
2019-03-04 12:50:00,41.89,41.99,41.87,41.92,110026.0,34.4263,34.5085,34.4099,34.4509,110026.0
2019-03-04 12:55:00,41.92,41.95,41.83,41.91,144402.0,34.4509,34.4756,34.377,34.4427,144402.0
2019-03-04 13:00:00,41.91,41.91,41.82,41.82,55581.0,34.4427,34.4427,34.3688,34.3688,55581.0
2019-03-04 13:05:00,41.81,41.89,41.8,41.83,112473.0,34.3605,34.4263,34.3523,34.377,112473.0
2019-03-04 13:10:00,41.83,41.92,41.81,41.89,90146.0,34.377,34.4509,34.3605,34.4263,90146.0
2019-03-04 13:15:00,41.89,41.93,41.87,41.9,92589.0,34.4263,34.4592,34.4099,34.4345,92589.0
2019-03-04 13:20:00,41.9,42.0,41.89,41.99,92174.0,34.4345,34.5167,34.4263,34.5085,92174.0
2019-03-04 13:25:00,41.99,42.05,41.95,42.02,52912.0,34.5085,34.5578,34.4756,34.5331,52912.0
2019-03-04 13:30:00,42.01,42.04,41.99,41.99,68198.0,34.5249,34.5496,34.5085,34.5085,68198.0
2019-03-04 13:35:00,41.98,42.01,41.95,41.96,56903.0,34.5003,34.5249,34.4756,34.4838,56903.0
2019-03-04 13:40:00,41.96,42.08,41.95,42.07,67453.0,34.4838,34.5824,34.4756,34.5742,67453.0
2019-03-04 13:45:00,42.07,42.07,42.0,42.04,51919.0,34.5742,34.5742,34.5167,34.5496,51919.0
2019-03-04 13:50:00,42.04,42.12,42.01,42.11,48240.0,34.5496,34.6153,34.5249,34.6071,48240.0
2019-03-04 13:55:00,42.1,42.14,42.1,42.13,48518.0,34.5989,34.6318,34.5989,34.6235,48518.0
2019-03-04 14:00:00,42.13,42.14,42.09,42.12,81638.0,34.6235,34.6318,34.5907,34.6153,81638.0
2019-03-04 14:05:00,42.13,42.17,42.1,42.12,44858.0,34.6235,34.6564,34.5989,34.6153,44858.0
2019-03-04 14:10:00,42.11,42.12,42.05,42.11,50545.0,34.6071,34.6153,34.5578,34.6071,50545.0
2019-03-04 14:15:00,42.1,42.15,42.06,42.1,85665.0,34.5989,34.64,34.566,34.5989,85665.0
2019-03-04 14:20:00,42.11,42.15,42.08,42.14,47293.0,34.6071,34.64,34.5824,34.6318,47293.0
2019-03-04 14:25:00,42.14,42.18,42.12,42.16,64444.0,34.6318,34.6646,34.6153,34.6482,64444.0
2019-03-04 14:30:00,42.17,42.18,42.08,42.09,69648.0,34.6564,34.6646,34.5824,34.5907,69648.0
2019-03-04 14:35:00,42.09,42.11,42.07,42.08,42096.0,34.5907,34.6071,34.5742,34.5824,42096.0
2019-03-04 14:40:00,42.08,42.13,42.06,42.09,57070.0,34.5824,34.6235,34.566,34.5907,57070.0
2019-03-04 14:45:00,42.09,42.1,42.04,42.05,49583.0,34.5907,34.5989,34.5496,34.5578,49583.0
2019-03-04 14:50:00,42.05,42.12,42.04,42.06,67075.0,34.5578,34.6153,34.5496,34.566,67075.0
2019-03-04 14:55:00,42.06,42.06,41.99,41.99,77756.0,34.566,34.566,34.5085,34.5085,77756.0
2019-03-04 15:00:00,41.99,42.01,41.92,41.95,80234.0,34.5085,34.5249,34.4509,34.4756,80234.0
2019-03-04 15:05:00,41.95,41.97,41.91,41.93,73971.0,34.4756,34.492,34.4427,34.4592,73971.0
2019-03-04 15:10:00,41.93,41.99,41.93,41.98,55534.0,34.4592,34.5085,34.4592,34.5003,55534.0
2019-03-04 15:15:00,41.98,42.03,41.95,42.01,92987.0,34.5003,34.5413,34.4756,34.5249,92987.0
2019-03-04 15:20:00,42.0,42.01,41.87,41.9,130339.0,34.5167,34.5249,34.4099,34.4345,130339.0
2019-03-04 15:25:00,41.9,41.95,41.89,41.91,135949.0,34.4345,34.4756,34.4263,34.4427,135949.0
2019-03-04 15:30:00,41.91,42.0,41.88,41.97,188589.0,34.4427,34.5167,34.4181,34.492,188589.0
2019-03-04 15:35:00,41.97,42.0,41.91,41.96,186500.0,34.492,34.5167,34.4427,34.4838,186500.0
2019-03-04 15:40:00,41.97,42.01,41.93,42.01,232617.0,34.492,34.5249,34.4592,34.5249,232617.0
2019-03-04 15:45:00,42.0,42.02,41.92,41.92,333993.0,34.5167,34.5331,34.4509,34.4509,333993.0
2019-03-04 15:50:00,41.93,41.94,41.87,41.9,554683.0,34.4592,34.4674,34.4099,34.4345,554683.0
2019-03-04 15:55:00,41.89,42.02,41.86,42.0,1043965.0,34.4263,34.5331,34.4016,34.5167,1043965.0
2019-03-05 09:30:00,41.98,41.98,41.63,41.67,167471.0,34.5003,34.5003,34.2126,34.2455,167471.0
2019-03-05 09:35:00,41.66,41.69,41.51,41.55,159172.0,34.2373,34.2619,34.114,34.1469,159172.0
2019-03-05 09:40:00,41.56,41.59,41.34,41.36,197840.0,34.1551,34.1797,33.9743,33.9907,197840.0
2019-03-05 09:45:00,41.36,41.57,41.35,41.47,438706.0,33.9907,34.1633,33.9825,34.0811,438706.0
2019-03-05 09:50:00,41.47,41.5,41.36,41.41,287018.0,34.0811,34.1058,33.9907,34.0318,287018.0
2019-03-05 09:55:00,41.42,41.47,41.31,41.33,102589.0,34.04,34.0811,33.9496,33.9661,102589.0
2019-03-05 10:00:00,41.33,41.54,41.33,41.48,259118.0,33.9661,34.1387,33.9661,34.0893,259118.0
2019-03-05 10:05:00,41.49,41.59,41.48,41.55,164048.0,34.0976,34.1797,34.0893,34.1469,164048.0
2019-03-05 10:10:00,41.54,41.54,41.38,41.38,182219.0,34.1387,34.1387,34.0072,34.0072,182219.0
2019-03-05 10:15:00,41.38,41.4,41.33,41.34,172230.0,34.0072,34.0236,33.9661,33.9743,172230.0
2019-03-05 10:20:00,41.33,41.41,41.32,41.37,150542.0,33.9661,34.0318,33.9579,33.9989,150542.0
2019-03-05 10:25:00,41.37,41.42,41.34,41.38,137919.0,33.9989,34.04,33.9743,34.0072,137919.0
2019-03-05 10:30:00,41.38,41.44,41.35,41.42,92511.0,34.0072,34.0565,33.9825,34.04,92511.0
2019-03-05 10:35:00,41.41,41.42,41.37,41.4,129196.0,34.0318,34.04,33.9989,34.0236,129196.0
2019-03-05 10:40:00,41.41,41.43,41.25,41.25,140993.0,34.0318,34.0483,33.9003,33.9003,140993.0
2019-03-05 10:45:00,41.26,41.26,41.2,41.25,102965.0,33.9085,33.9085,33.8592,33.9003,102965.0
2019-03-05 10:50:00,41.24,41.34,41.19,41.3,167672.0,33.8921,33.9743,33.851,33.9414,167672.0
2019-03-05 10:55:00,41.3,41.35,41.28,41.34,120007.0,33.9414,33.9825,33.925,33.9743,120007.0
2019-03-05 11:00:00,41.34,41.39,41.32,41.38,100557.0,33.9743,34.0154,33.9579,34.0072,100557.0
2019-03-05 11:05:00,41.39,41.43,41.33,41.43,74132.0,34.0154,34.0483,33.9661,34.0483,74132.0
2019-03-05 11:10:00,41.44,41.5,41.44,41.48,57921.0,34.0565,34.1058,34.0565,34.0893,57921.0
2019-03-05 11:15:00,41.48,41.52,41.47,41.52,67035.0,34.0893,34.1222,34.0811,34.1222,67035.0
2019-03-05 11:20:00,41.52,41.54,41.48,41.51,85135.0,34.1222,34.1387,34.0893,34.114,85135.0
2019-03-05 11:25:00,41.5,41.55,41.5,41.52,59516.0,34.1058,34.1469,34.1058,34.1222,59516.0
2019-03-05 11:30:00,41.51,41.52,41.47,41.52,84197.0,34.114,34.1222,34.0811,34.1222,84197.0
2019-03-05 11:35:00,41.52,41.64,41.52,41.63,83694.0,34.1222,34.2208,34.1222,34.2126,83694.0
2019-03-05 11:40:00,41.63,41.67,41.61,41.64,68626.0,34.2126,34.2455,34.1962,34.2208,68626.0
2019-03-05 11:45:00,41.64,41.65,41.58,41.58,95873.0,34.2208,34.2291,34.1715,34.1715,95873.0
2019-03-05 11:50:00,41.58,41.61,41.51,41.53,72280.0,34.1715,34.1962,34.114,34.1304,72280.0
2019-03-05 11:55:00,41.52,41.54,41.48,41.52,43669.0,34.1222,34.1387,34.0893,34.1222,43669.0
2019-03-05 12:00:00,41.51,41.55,41.48,41.54,50818.0,34.114,34.1469,34.0893,34.1387,50818.0
2019-03-05 12:05:00,41.54,41.56,41.52,41.55,28529.0,34.1387,34.1551,34.1222,34.1469,28529.0
2019-03-05 12:10:00,41.54,41.6,41.54,41.58,74183.0,34.1387,34.188,34.1387,34.1715,74183.0
2019-03-05 12:15:00,41.58,41.58,41.45,41.45,72144.0,34.1715,34.1715,34.0647,34.0647,72144.0
2019-03-05 12:20:00,41.45,41.52,41.44,41.52,48789.0,34.0647,34.1222,34.0565,34.1222,48789.0
2019-03-05 12:25:00,41.51,41.54,41.49,41.5,30085.0,34.114,34.1387,34.0976,34.1058,30085.0
2019-03-05 12:30:00,41.51,41.54,41.49,41.54,27023.0,34.114,34.1387,34.0976,34.1387,27023.0
2019-03-05 12:35:00,41.54,41.54,41.5,41.52,30045.0,34.1387,34.1387,34.1058,34.1222,30045.0
2019-03-05 12:40:00,41.51,41.57,41.5,41.55,26764.0,34.114,34.1633,34.1058,34.1469,26764.0
2019-03-05 12:45:00,41.54,41.59,41.54,41.58,44230.0,34.1387,34.1797,34.1387,34.1715,44230.0
2019-03-05 12:50:00,41.57,41.61,41.57,41.6,40004.0,34.1633,34.1962,34.1633,34.188,40004.0
2019-03-05 12:55:00,41.6,41.63,41.6,41.63,31035.0,34.188,34.2126,34.188,34.2126,31035.0
2019-03-05 13:00:00,41.64,41.67,41.63,41.65,34920.0,34.2208,34.2455,34.2126,34.2291,34920.0
2019-03-05 13:05:00,41.66,41.68,41.65,41.66,51044.0,34.2373,34.2537,34.2291,34.2373,51044.0
2019-03-05 13:10:00,41.67,41.69,41.65,41.68,34521.0,34.2455,34.2619,34.2291,34.2537,34521.0
2019-03-05 13:15:00,41.68,41.68,41.64,41.64,37315.0,34.2537,34.2537,34.2208,34.2208,37315.0
2019-03-05 13:20:00,41.64,41.65,41.6,41.61,89029.0,34.2208,34.2291,34.188,34.1962,89029.0
2019-03-05 13:25:00,41.61,41.64,41.55,41.55,50751.0,34.1962,34.2208,34.1469,34.1469,50751.0
2019-03-05 13:30:00,41.55,41.59,41.54,41.58,44505.0,34.1469,34.1797,34.1387,34.1715,44505.0
2019-03-05 13:35:00,41.58,41.61,41.58,41.6,32402.0,34.1715,34.1962,34.1715,34.188,32402.0
2019-03-05 13:40:00,41.6,41.6,41.55,41.55,54955.0,34.188,34.188,34.1469,34.1469,54955.0
2019-03-05 13:45:00,41.56,41.62,41.55,41.61,47214.0,34.1551,34.2044,34.1469,34.1962,47214.0
2019-03-05 13:50:00,41.61,41.65,41.61,41.63,54014.0,34.1962,34.2291,34.1962,34.2126,54014.0
2019-03-05 13:55:00,41.64,41.64,41.61,41.62,33147.0,34.2208,34.2208,34.1962,34.2044,33147.0
2019-03-05 14:00:00,41.61,41.7,41.6,41.68,53124.0,34.1962,34.2701,34.188,34.2537,53124.0
2019-03-05 14:05:00,41.68,41.72,41.66,41.67,47094.0,34.2537,34.2866,34.2373,34.2455,47094.0
2019-03-05 14:10:00,41.67,41.69,41.66,41.67,29622.0,34.2455,34.2619,34.2373,34.2455,29622.0
2019-03-05 14:15:00,41.68,41.75,41.67,41.73,60623.0,34.2537,34.3112,34.2455,34.2948,60623.0
2019-03-05 14:20:00,41.73,41.76,41.72,41.76,84022.0,34.2948,34.3195,34.2866,34.3195,84022.0
2019-03-05 14:25:00,41.76,41.8,41.74,41.8,49838.0,34.3195,34.3523,34.303,34.3523,49838.0
2019-03-05 14:30:00,41.8,41.82,41.76,41.76,72849.0,34.3523,34.3688,34.3195,34.3195,72849.0
2019-03-05 14:35:00,41.76,41.79,41.73,41.79,54566.0,34.3195,34.3441,34.2948,34.3441,54566.0
2019-03-05 14:40:00,41.79,41.81,41.78,41.8,58727.0,34.3441,34.3605,34.3359,34.3523,58727.0
2019-03-05 14:45:00,41.81,41.81,41.78,41.78,57430.0,34.3605,34.3605,34.3359,34.3359,57430.0
2019-03-05 14:50:00,41.78,41.86,41.78,41.85,61794.0,34.3359,34.4016,34.3359,34.3934,61794.0
2019-03-05 14:55:00,41.85,41.87,41.82,41.84,57385.0,34.3934,34.4099,34.3688,34.3852,57385.0
2019-03-05 15:00:00,41.84,41.92,41.82,41.9,140271.0,34.3852,34.4509,34.3688,34.4345,140271.0
2019-03-05 15:05:00,41.89,41.9,41.83,41.85,135568.0,34.4263,34.4345,34.377,34.3934,135568.0
2019-03-05 15:10:00,41.84,41.87,41.84,41.86,72614.0,34.3852,34.4099,34.3852,34.4016,72614.0
2019-03-05 15:15:00,41.85,41.88,41.85,41.87,60373.0,34.3934,34.4181,34.3934,34.4099,60373.0
2019-03-05 15:20:00,41.87,41.89,41.84,41.89,132209.0,34.4099,34.4263,34.3852,34.4263,132209.0
2019-03-05 15:25:00,41.89,41.91,41.88,41.91,127793.0,34.4263,34.4427,34.4181,34.4427,127793.0
2019-03-05 15:30:00,41.91,41.93,41.9,41.91,266910.0,34.4427,34.4592,34.4345,34.4427,266910.0
2019-03-05 15:35:00,41.91,41.96,41.9,41.95,298729.0,34.4427,34.4838,34.4345,34.4756,298729.0
2019-03-05 15:40:00,41.95,42.0,41.95,41.99,210631.0,34.4756,34.5167,34.4756,34.5085,210631.0
2019-03-05 15:45:00,41.99,42.04,41.98,42.0,345038.0,34.5085,34.5496,34.5003,34.5167,345038.0
2019-03-05 15:50:00,42.01,42.01,41.97,41.99,379798.0,34.5249,34.5249,34.492,34.5085,379798.0
2019-03-05 15:55:00,41.98,41.99,41.88,41.9,872593.0,34.5003,34.5085,34.4181,34.4345,872593.0
2019-03-06 09:30:00,41.83,42.06,41.81,41.99,177805.0,34.377,34.566,34.3605,34.5085,177805.0
2019-03-06 09:35:00,41.98,42.09,41.92,41.97,99982.0,34.5003,34.5907,34.4509,34.492,99982.0
2019-03-06 09:40:00,41.96,41.97,41.82,41.86,77181.0,34.4838,34.492,34.3688,34.4016,77181.0
2019-03-06 09:45:00,41.85,41.85,41.75,41.77,111166.0,34.3934,34.3934,34.3112,34.3277,111166.0
2019-03-06 09:50:00,41.78,41.84,41.7,41.84,85633.0,34.3359,34.3852,34.2701,34.3852,85633.0
2019-03-06 09:55:00,41.84,41.94,41.81,41.89,147341.0,34.3852,34.4674,34.3605,34.4263,147341.0
2019-03-06 10:00:00,41.9,41.91,41.83,41.88,61556.0,34.4345,34.4427,34.377,34.4181,61556.0
2019-03-06 10:05:00,41.88,41.96,41.86,41.95,111789.0,34.4181,34.4838,34.4016,34.4756,111789.0
2019-03-06 10:10:00,41.95,41.96,41.88,41.92,109640.0,34.4756,34.4838,34.4181,34.4509,109640.0
2019-03-06 10:15:00,41.93,41.97,41.9,41.93,79292.0,34.4592,34.492,34.4345,34.4592,79292.0
2019-03-06 10:20:00,41.93,42.06,41.92,41.99,101735.0,34.4592,34.566,34.4509,34.5085,101735.0
2019-03-06 10:25:00,42.0,42.0,41.86,41.87,47341.0,34.5167,34.5167,34.4016,34.4099,47341.0
2019-03-06 10:30:00,41.88,41.96,41.85,41.88,89822.0,34.4181,34.4838,34.3934,34.4181,89822.0
2019-03-06 10:35:00,41.87,41.96,41.85,41.94,79544.0,34.4099,34.4838,34.3934,34.4674,79544.0
2019-03-06 10:40:00,41.94,42.01,41.9,42.0,76817.0,34.4674,34.5249,34.4345,34.5167,76817.0
2019-03-06 10:45:00,41.99,42.0,41.91,41.95,72007.0,34.5085,34.5167,34.4427,34.4756,72007.0
2019-03-06 10:50:00,41.95,41.96,41.89,41.96,78674.0,34.4756,34.4838,34.4263,34.4838,78674.0
2019-03-06 10:55:00,41.96,42.01,41.91,41.91,95306.0,34.4838,34.5249,34.4427,34.4427,95306.0
2019-03-06 11:00:00,41.91,41.95,41.86,41.87,46060.0,34.4427,34.4756,34.4016,34.4099,46060.0
2019-03-06 11:05:00,41.88,41.98,41.88,41.96,43161.0,34.4181,34.5003,34.4181,34.4838,43161.0
2019-03-06 11:10:00,41.96,41.97,41.93,41.97,31394.0,34.4838,34.492,34.4592,34.492,31394.0
2019-03-06 11:15:00,41.96,41.97,41.92,41.92,49437.0,34.4838,34.492,34.4509,34.4509,49437.0
2019-03-06 11:20:00,41.92,41.93,41.84,41.86,110772.0,34.4509,34.4592,34.3852,34.4016,110772.0
2019-03-06 11:25:00,41.86,41.95,41.84,41.91,57913.0,34.4016,34.4756,34.3852,34.4427,57913.0
2019-03-06 11:30:00,41.9,41.97,41.89,41.92,59905.0,34.4345,34.492,34.4263,34.4509,59905.0
2019-03-06 11:35:00,41.91,41.97,41.9,41.9,62919.0,34.4427,34.492,34.4345,34.4345,62919.0
2019-03-06 11:40:00,41.9,41.93,41.81,41.82,64702.0,34.4345,34.4592,34.3605,34.3688,64702.0
2019-03-06 11:45:00,41.82,41.89,41.79,41.79,60215.0,34.3688,34.4263,34.3441,34.3441,60215.0
2019-03-06 11:50:00,41.79,41.8,41.73,41.77,51083.0,34.3441,34.3523,34.2948,34.3277,51083.0
2019-03-06 11:55:00,41.77,41.79,41.74,41.76,31909.0,34.3277,34.3441,34.303,34.3195,31909.0
2019-03-06 12:00:00,41.75,41.83,41.73,41.8,39279.0,34.3112,34.377,34.2948,34.3523,39279.0
2019-03-06 12:05:00,41.79,41.85,41.78,41.84,38925.0,34.3441,34.3934,34.3359,34.3852,38925.0
2019-03-06 12:10:00,41.84,41.84,41.81,41.81,26537.0,34.3852,34.3852,34.3605,34.3605,26537.0
2019-03-06 12:15:00,41.81,41.84,41.76,41.76,53079.0,34.3605,34.3852,34.3195,34.3195,53079.0
2019-03-06 12:20:00,41.75,41.8,41.7,41.7,50672.0,34.3112,34.3523,34.2701,34.2701,50672.0
2019-03-06 12:25:00,41.7,41.73,41.68,41.69,67127.0,34.2701,34.2948,34.2537,34.2619,67127.0
2019-03-06 12:30:00,41.7,41.72,41.67,41.71,70432.0,34.2701,34.2866,34.2455,34.2784,70432.0
2019-03-06 12:35:00,41.7,41.73,41.69,41.7,45057.0,34.2701,34.2948,34.2619,34.2701,45057.0
2019-03-06 12:40:00,41.7,41.73,41.67,41.69,42386.0,34.2701,34.2948,34.2455,34.2619,42386.0
2019-03-06 12:45:00,41.69,41.72,41.65,41.68,51319.0,34.2619,34.2866,34.2291,34.2537,51319.0
2019-03-06 12:50:00,41.68,41.74,41.65,41.66,45254.0,34.2537,34.303,34.2291,34.2373,45254.0
2019-03-06 12:55:00,41.66,41.67,41.63,41.65,34788.0,34.2373,34.2455,34.2126,34.2291,34788.0
2019-03-06 13:00:00,41.66,41.71,41.64,41.68,39801.0,34.2373,34.2784,34.2208,34.2537,39801.0
2019-03-06 13:05:00,41.68,41.69,41.66,41.68,16081.0,34.2537,34.2619,34.2373,34.2537,16081.0
2019-03-06 13:10:00,41.68,41.73,41.68,41.69,33014.0,34.2537,34.2948,34.2537,34.2619,33014.0
2019-03-06 13:15:00,41.69,41.8,41.64,41.77,148990.0,34.2619,34.3523,34.2208,34.3277,148990.0
2019-03-06 13:20:00,41.77,41.8,41.73,41.76,50947.0,34.3277,34.3523,34.2948,34.3195,50947.0
2019-03-06 13:25:00,41.75,41.79,41.74,41.76,28082.0,34.3112,34.3441,34.303,34.3195,28082.0
2019-03-06 13:30:00,41.77,41.85,41.77,41.83,42750.0,34.3277,34.3934,34.3277,34.377,42750.0
2019-03-06 13:35:00,41.82,41.85,41.77,41.84,47167.0,34.3688,34.3934,34.3277,34.3852,47167.0
2019-03-06 13:40:00,41.84,41.84,41.77,41.79,35270.0,34.3852,34.3852,34.3277,34.3441,35270.0
2019-03-06 13:45:00,41.78,41.79,41.7,41.72,39487.0,34.3359,34.3441,34.2701,34.2866,39487.0
2019-03-06 13:50:00,41.71,41.78,41.7,41.78,39275.0,34.2784,34.3359,34.2701,34.3359,39275.0
2019-03-06 13:55:00,41.79,41.86,41.79,41.85,58718.0,34.3441,34.4016,34.3441,34.3934,58718.0
2019-03-06 14:00:00,41.85,41.87,41.82,41.87,38995.0,34.3934,34.4099,34.3688,34.4099,38995.0
2019-03-06 14:05:00,41.87,41.87,41.81,41.85,32991.0,34.4099,34.4099,34.3605,34.3934,32991.0
2019-03-06 14:10:00,41.84,41.9,41.84,41.86,29743.0,34.3852,34.4345,34.3852,34.4016,29743.0
2019-03-06 14:15:00,41.86,41.88,41.83,41.83,30811.0,34.4016,34.4181,34.377,34.377,30811.0
2019-03-06 14:20:00,41.83,41.87,41.82,41.86,28072.0,34.377,34.4099,34.3688,34.4016,28072.0
2019-03-06 14:25:00,41.86,41.87,41.77,41.79,43692.0,34.4016,34.4099,34.3277,34.3441,43692.0
2019-03-06 14:30:00,41.79,41.81,41.71,41.72,35009.0,34.3441,34.3605,34.2784,34.2866,35009.0
2019-03-06 14:35:00,41.71,41.8,41.71,41.77,53091.0,34.2784,34.3523,34.2784,34.3277,53091.0
2019-03-06 14:40:00,41.77,41.78,41.72,41.73,35141.0,34.3277,34.3359,34.2866,34.2948,35141.0
2019-03-06 14:45:00,41.73,41.76,41.72,41.74,28607.0,34.2948,34.3195,34.2866,34.303,28607.0
2019-03-06 14:50:00,41.74,41.78,41.72,41.76,39967.0,34.303,34.3359,34.2866,34.3195,39967.0
2019-03-06 14:55:00,41.76,41.78,41.7,41.71,32532.0,34.3195,34.3359,34.2701,34.2784,32532.0
2019-03-06 15:00:00,41.71,41.74,41.69,41.7,37091.0,34.2784,34.303,34.2619,34.2701,37091.0
2019-03-06 15:05:00,41.7,41.71,41.66,41.68,39825.0,34.2701,34.2784,34.2373,34.2537,39825.0
2019-03-06 15:10:00,41.67,41.69,41.64,41.67,70294.0,34.2455,34.2619,34.2208,34.2455,70294.0
2019-03-06 15:15:00,41.67,41.69,41.61,41.62,49722.0,34.2455,34.2619,34.1962,34.2044,49722.0
2019-03-06 15:20:00,41.63,41.68,41.62,41.65,99474.0,34.2126,34.2537,34.2044,34.2291,99474.0
2019-03-06 15:25:00,41.65,41.67,41.59,41.66,97280.0,34.2291,34.2455,34.1797,34.2373,97280.0
2019-03-06 15:30:00,41.66,41.7,41.64,41.69,83611.0,34.2373,34.2701,34.2208,34.2619,83611.0
2019-03-06 15:35:00,41.69,41.72,41.67,41.68,128205.0,34.2619,34.2866,34.2455,34.2537,128205.0
2019-03-06 15:40:00,41.68,41.71,41.66,41.7,230098.0,34.2537,34.2784,34.2373,34.2701,230098.0
2019-03-06 15:45:00,41.7,41.7,41.65,41.66,153098.0,34.2701,34.2701,34.2291,34.2373,153098.0
2019-03-06 15:50:00,41.66,41.71,41.64,41.66,512827.0,34.2373,34.2784,34.2208,34.2373,512827.0
2019-03-06 15:55:00,41.66,41.67,41.6,41.62,364285.0,34.2373,34.2455,34.188,34.2044,364285.0
2019-03-07 09:30:00,41.32,41.35,41.09,41.09,190265.0,33.9579,33.9825,33.7688,33.7688,190265.0
2019-03-07 09:35:00,41.08,41.1,40.63,40.7,268825.0,33.7606,33.7771,33.3908,33.4483,268825.0
2019-03-07 09:40:00,40.69,40.9,40.67,40.86,228725.0,33.4401,33.6127,33.4237,33.5798,228725.0
2019-03-07 09:45:00,40.86,40.91,40.73,40.9,242737.0,33.5798,33.6209,33.473,33.6127,242737.0
2019-03-07 09:50:00,40.9,40.94,40.75,40.79,209460.0,33.6127,33.6456,33.4894,33.5223,209460.0
2019-03-07 09:55:00,40.79,40.85,40.72,40.85,203701.0,33.5223,33.5716,33.4648,33.5716,203701.0
2019-03-07 10:00:00,40.84,40.93,40.82,40.84,176821.0,33.5634,33.6373,33.5469,33.5634,176821.0
2019-03-07 10:05:00,40.84,40.9,40.78,40.8,172927.0,33.5634,33.6127,33.5141,33.5305,172927.0
2019-03-07 10:10:00,40.79,40.86,40.77,40.84,142993.0,33.5223,33.5798,33.5058,33.5634,142993.0
2019-03-07 10:15:00,40.84,40.9,40.7,40.72,199507.0,33.5634,33.6127,33.4483,33.4648,199507.0
2019-03-07 10:20:00,40.72,40.83,40.68,40.8,134275.0,33.4648,33.5552,33.4319,33.5305,134275.0
2019-03-07 10:25:00,40.81,40.9,40.78,40.9,188043.0,33.5387,33.6127,33.5141,33.6127,188043.0
2019-03-07 10:30:00,40.9,41.06,40.88,41.04,160163.0,33.6127,33.7442,33.5962,33.7277,160163.0
2019-03-07 10:35:00,41.05,41.05,40.93,40.95,198522.0,33.736,33.736,33.6373,33.6538,198522.0
2019-03-07 10:40:00,40.95,41.01,40.9,40.93,203621.0,33.6538,33.7031,33.6127,33.6373,203621.0
2019-03-07 10:45:00,40.94,41.11,40.94,41.11,132329.0,33.6456,33.7853,33.6456,33.7853,132329.0
2019-03-07 10:50:00,41.11,41.12,41.03,41.1,281858.0,33.7853,33.7935,33.7195,33.7771,281858.0
2019-03-07 10:55:00,41.11,41.12,41.01,41.02,90053.0,33.7853,33.7935,33.7031,33.7113,90053.0
2019-03-07 11:00:00,41.02,41.04,40.96,40.96,94260.0,33.7113,33.7277,33.662,33.662,94260.0
2019-03-07 11:05:00,40.96,40.98,40.9,40.94,65451.0,33.662,33.6784,33.6127,33.6456,65451.0
2019-03-07 11:10:00,40.94,40.96,40.89,40.95,58859.0,33.6456,33.662,33.6045,33.6538,58859.0
2019-03-07 11:15:00,40.95,40.99,40.9,40.95,119402.0,33.6538,33.6867,33.6127,33.6538,119402.0
2019-03-07 11:20:00,40.95,40.96,40.89,40.96,53661.0,33.6538,33.662,33.6045,33.662,53661.0
2019-03-07 11:25:00,40.96,41.06,40.95,41.02,124759.0,33.662,33.7442,33.6538,33.7113,124759.0
2019-03-07 11:30:00,41.03,41.12,41.0,41.07,217054.0,33.7195,33.7935,33.6949,33.7524,217054.0
2019-03-07 11:35:00,41.07,41.11,41.05,41.05,93504.0,33.7524,33.7853,33.736,33.736,93504.0
2019-03-07 11:40:00,41.05,41.1,41.03,41.1,92048.0,33.736,33.7771,33.7195,33.7771,92048.0
2019-03-07 11:45:00,41.1,41.1,41.03,41.03,109239.0,33.7771,33.7771,33.7195,33.7195,109239.0
2019-03-07 11:50:00,41.02,41.04,40.9,40.93,139805.0,33.7113,33.7277,33.6127,33.6373,139805.0
2019-03-07 11:55:00,40.94,40.99,40.92,40.93,96040.0,33.6456,33.6867,33.6291,33.6373,96040.0
2019-03-07 12:00:00,40.93,40.97,40.89,40.97,133394.0,33.6373,33.6702,33.6045,33.6702,133394.0
2019-03-07 12:05:00,40.97,41.05,40.94,41.01,99970.0,33.6702,33.736,33.6456,33.7031,99970.0
2019-03-07 12:10:00,41.01,41.03,40.98,41.02,56304.0,33.7031,33.7195,33.6784,33.7113,56304.0
2019-03-07 12:15:00,41.03,41.05,40.95,40.97,60748.0,33.7195,33.736,33.6538,33.6702,60748.0
2019-03-07 12:20:00,40.98,41.0,40.95,40.96,77878.0,33.6784,33.6949,33.6538,33.662,77878.0
2019-03-07 12:25:00,40.97,41.02,40.95,40.95,122963.0,33.6702,33.7113,33.6538,33.6538,122963.0
2019-03-07 12:30:00,40.96,41.04,40.86,41.02,167591.0,33.662,33.7277,33.5798,33.7113,167591.0
2019-03-07 12:35:00,41.02,41.02,40.97,41.02,71632.0,33.7113,33.7113,33.6702,33.7113,71632.0
2019-03-07 12:40:00,41.02,41.04,40.99,41.02,62828.0,33.7113,33.7277,33.6867,33.7113,62828.0
2019-03-07 12:45:00,41.03,41.03,40.96,41.02,63774.0,33.7195,33.7195,33.662,33.7113,63774.0
2019-03-07 12:50:00,41.02,41.06,40.96,41.05,109274.0,33.7113,33.7442,33.662,33.736,109274.0
2019-03-07 12:55:00,41.06,41.08,41.04,41.05,88019.0,33.7442,33.7606,33.7277,33.736,88019.0
2019-03-07 13:00:00,41.04,41.05,41.01,41.02,73179.0,33.7277,33.736,33.7031,33.7113,73179.0
2019-03-07 13:05:00,41.02,41.04,40.98,41.0,69973.0,33.7113,33.7277,33.6784,33.6949,69973.0
2019-03-07 13:10:00,41.01,41.02,40.97,40.98,47224.0,33.7031,33.7113,33.6702,33.6784,47224.0
2019-03-07 13:15:00,40.99,41.01,40.95,40.97,42932.0,33.6867,33.7031,33.6538,33.6702,42932.0
2019-03-07 13:20:00,40.98,41.01,40.96,40.98,73681.0,33.6784,33.7031,33.662,33.6784,73681.0
2019-03-07 13:25:00,40.98,41.01,40.97,41.01,51043.0,33.6784,33.7031,33.6702,33.7031,51043.0
2019-03-07 13:30:00,41.01,41.01,40.96,40.99,58200.0,33.7031,33.7031,33.662,33.6867,58200.0
2019-03-07 13:35:00,40.98,41.02,40.96,40.98,50380.0,33.6784,33.7113,33.662,33.6784,50380.0
2019-03-07 13:40:00,40.98,41.04,40.98,41.04,48336.0,33.6784,33.7277,33.6784,33.7277,48336.0
2019-03-07 13:45:00,41.04,41.06,41.03,41.06,37849.0,33.7277,33.7442,33.7195,33.7442,37849.0
2019-03-07 13:50:00,41.05,41.07,40.97,40.98,64366.0,33.736,33.7524,33.6702,33.6784,64366.0
2019-03-07 13:55:00,40.98,41.0,40.97,41.0,47700.0,33.6784,33.6949,33.6702,33.6949,47700.0
2019-03-07 14:00:00,41.0,41.03,40.96,40.98,62828.0,33.6949,33.7195,33.662,33.6784,62828.0
2019-03-07 14:05:00,40.98,40.98,40.92,40.94,56529.0,33.6784,33.6784,33.6291,33.6456,56529.0
2019-03-07 14:10:00,40.94,40.94,40.87,40.88,78672.0,33.6456,33.6456,33.588,33.5962,78672.0
2019-03-07 14:15:00,40.87,40.88,40.84,40.87,76720.0,33.588,33.5962,33.5634,33.588,76720.0
2019-03-07 14:20:00,40.86,40.93,40.86,40.89,182639.0,33.5798,33.6373,33.5798,33.6045,182639.0
2019-03-07 14:25:00,40.88,40.94,40.87,40.93,58220.0,33.5962,33.6456,33.588,33.6373,58220.0
2019-03-07 14:30:00,40.94,40.98,40.86,40.87,132278.0,33.6456,33.6784,33.5798,33.588,132278.0
2019-03-07 14:35:00,40.88,40.88,40.84,40.86,77425.0,33.5962,33.5962,33.5634,33.5798,77425.0
2019-03-07 14:40:00,40.86,40.92,40.85,40.91,113344.0,33.5798,33.6291,33.5716,33.6209,113344.0
2019-03-07 14:45:00,40.9,40.92,40.84,40.88,78031.0,33.6127,33.6291,33.5634,33.5962,78031.0
2019-03-07 14:50:00,40.88,40.89,40.78,40.8,133522.0,33.5962,33.6045,33.5141,33.5305,133522.0
2019-03-07 14:55:00,40.8,40.81,40.72,40.73,256259.0,33.5305,33.5387,33.4648,33.473,256259.0
2019-03-07 15:00:00,40.74,40.74,40.65,40.68,218454.0,33.4812,33.4812,33.4072,33.4319,218454.0
2019-03-07 15:05:00,40.68,40.7,40.66,40.68,184545.0,33.4319,33.4483,33.4154,33.4319,184545.0
2019-03-07 15:10:00,40.68,40.81,40.65,40.77,232526.0,33.4319,33.5387,33.4072,33.5058,232526.0
2019-03-07 15:15:00,40.77,40.89,40.77,40.89,133975.0,33.5058,33.6045,33.5058,33.6045,133975.0
2019-03-07 15:20:00,40.89,40.91,40.85,40.88,139021.0,33.6045,33.6209,33.5716,33.5962,139021.0
2019-03-07 15:25:00,40.89,40.93,40.86,40.88,171608.0,33.6045,33.6373,33.5798,33.5962,171608.0
2019-03-07 15:30:00,40.88,41.01,40.86,40.98,153431.0,33.5962,33.7031,33.5798,33.6784,153431.0
2019-03-07 15:35:00,40.98,41.11,40.97,41.1,164608.0,33.6784,33.7853,33.6702,33.7771,164608.0
2019-03-07 15:40:00,41.1,41.17,41.08,41.11,228893.0,33.7771,33.8346,33.7606,33.7853,228893.0
2019-03-07 15:45:00,41.11,41.16,41.08,41.09,294824.0,33.7853,33.8264,33.7606,33.7688,294824.0
2019-03-07 15:50:00,41.1,41.1,41.04,41.08,317056.0,33.7771,33.7771,33.7277,33.7606,317056.0
2019-03-07 15:55:00,41.08,41.19,41.08,41.17,735683.0,33.7606,33.851,33.7606,33.8346,735683.0
2019-03-08 09:30:00,40.58,40.69,40.4,40.45,221058.0,33.3497,33.4401,33.2018,33.2429,221058.0
2019-03-08 09:35:00,40.45,40.66,40.41,40.61,218086.0,33.2429,33.4154,33.21,33.3744,218086.0
2019-03-08 09:40:00,40.61,40.68,40.54,40.65,280221.0,33.3744,33.4319,33.3168,33.4072,280221.0
2019-03-08 09:45:00,40.64,40.83,40.64,40.79,151364.0,33.399,33.5552,33.399,33.5223,151364.0
2019-03-08 09:50:00,40.79,40.81,40.63,40.7,176827.0,33.5223,33.5387,33.3908,33.4483,176827.0
2019-03-08 09:55:00,40.69,40.75,40.67,40.69,131064.0,33.4401,33.4894,33.4237,33.4401,131064.0
2019-03-08 10:00:00,40.69,40.79,40.63,40.79,108441.0,33.4401,33.5223,33.3908,33.5223,108441.0
2019-03-08 10:05:00,40.78,40.85,40.69,40.84,135823.0,33.5141,33.5716,33.4401,33.5634,135823.0
2019-03-08 10:10:00,40.84,40.99,40.8,40.91,412238.0,33.5634,33.6867,33.5305,33.6209,412238.0
2019-03-08 10:15:00,40.91,41.0,40.88,40.91,126186.0,33.6209,33.6949,33.5962,33.6209,126186.0
2019-03-08 10:20:00,40.91,41.05,40.86,40.94,220606.0,33.6209,33.736,33.5798,33.6456,220606.0
2019-03-08 10:25:00,40.94,41.07,40.9,41.05,124563.0,33.6456,33.7524,33.6127,33.736,124563.0
2019-03-08 10:30:00,41.05,41.12,41.04,41.08,159963.0,33.736,33.7935,33.7277,33.7606,159963.0
2019-03-08 10:35:00,41.08,41.23,41.08,41.18,153087.0,33.7606,33.8839,33.7606,33.8428,153087.0
2019-03-08 10:40:00,41.18,41.35,41.13,41.32,127050.0,33.8428,33.9825,33.8017,33.9579,127050.0
2019-03-08 10:45:00,41.32,41.4,41.31,41.4,129716.0,33.9579,34.0236,33.9496,34.0236,129716.0
2019-03-08 10:50:00,41.39,41.39,41.23,41.26,96202.0,34.0154,34.0154,33.8839,33.9085,96202.0
2019-03-08 10:55:00,41.27,41.29,41.14,41.15,71926.0,33.9168,33.9332,33.8099,33.8181,71926.0
2019-03-08 11:00:00,41.15,41.17,41.12,41.15,82682.0,33.8181,33.8346,33.7935,33.8181,82682.0
2019-03-08 11:05:00,41.16,41.18,41.08,41.12,88142.0,33.8264,33.8428,33.7606,33.7935,88142.0
2019-03-08 11:10:00,41.12,41.17,41.06,41.1,99289.0,33.7935,33.8346,33.7442,33.7771,99289.0
2019-03-08 11:15:00,41.1,41.15,41.09,41.1,55091.0,33.7771,33.8181,33.7688,33.7771,55091.0
2019-03-08 11:20:00,41.1,41.19,41.1,41.19,109268.0,33.7771,33.851,33.7771,33.851,109268.0
2019-03-08 11:25:00,41.19,41.27,41.19,41.22,108141.0,33.851,33.9168,33.851,33.8757,108141.0
2019-03-08 11:30:00,41.23,41.28,41.17,41.18,129800.0,33.8839,33.925,33.8346,33.8428,129800.0
2019-03-08 11:35:00,41.18,41.2,41.14,41.16,55315.0,33.8428,33.8592,33.8099,33.8264,55315.0
2019-03-08 11:40:00,41.16,41.21,41.15,41.19,56674.0,33.8264,33.8675,33.8181,33.851,56674.0
2019-03-08 11:45:00,41.19,41.24,41.18,41.19,70799.0,33.851,33.8921,33.8428,33.851,70799.0
2019-03-08 11:50:00,41.19,41.19,41.14,41.18,95616.0,33.851,33.851,33.8099,33.8428,95616.0
2019-03-08 11:55:00,41.17,41.17,41.1,41.12,55460.0,33.8346,33.8346,33.7771,33.7935,55460.0
2019-03-08 12:00:00,41.12,41.15,41.1,41.13,49512.0,33.7935,33.8181,33.7771,33.8017,49512.0
2019-03-08 12:05:00,41.12,41.14,41.1,41.11,43190.0,33.7935,33.8099,33.7771,33.7853,43190.0
2019-03-08 12:10:00,41.11,41.18,41.11,41.18,85279.0,33.7853,33.8428,33.7853,33.8428,85279.0
2019-03-08 12:15:00,41.18,41.2,41.17,41.17,68435.0,33.8428,33.8592,33.8346,33.8346,68435.0
2019-03-08 12:20:00,41.18,41.23,41.17,41.21,58360.0,33.8428,33.8839,33.8346,33.8675,58360.0
2019-03-08 12:25:00,41.21,41.23,41.19,41.22,45839.0,33.8675,33.8839,33.851,33.8757,45839.0
2019-03-08 12:30:00,41.22,41.25,41.21,41.23,102330.0,33.8757,33.9003,33.8675,33.8839,102330.0
2019-03-08 12:35:00,41.23,41.25,41.19,41.22,65226.0,33.8839,33.9003,33.851,33.8757,65226.0
2019-03-08 12:40:00,41.22,41.23,41.19,41.2,132301.0,33.8757,33.8839,33.851,33.8592,132301.0
2019-03-08 12:45:00,41.2,41.2,41.16,41.16,73033.0,33.8592,33.8592,33.8264,33.8264,73033.0
2019-03-08 12:50:00,41.16,41.17,41.11,41.11,85452.0,33.8264,33.8346,33.7853,33.7853,85452.0
2019-03-08 12:55:00,41.11,41.14,41.07,41.1,134315.0,33.7853,33.8099,33.7524,33.7771,134315.0
2019-03-08 13:00:00,41.09,41.15,41.09,41.15,33308.0,33.7688,33.8181,33.7688,33.8181,33308.0
2019-03-08 13:05:00,41.16,41.17,41.14,41.16,151228.0,33.8264,33.8346,33.8099,33.8264,151228.0
2019-03-08 13:10:00,41.17,41.23,41.17,41.2,44664.0,33.8346,33.8839,33.8346,33.8592,44664.0
2019-03-08 13:15:00,41.2,41.22,41.16,41.2,71262.0,33.8592,33.8757,33.8264,33.8592,71262.0
2019-03-08 13:20:00,41.2,41.2,41.17,41.2,47202.0,33.8592,33.8592,33.8346,33.8592,47202.0
2019-03-08 13:25:00,41.19,41.26,41.18,41.25,169110.0,33.851,33.9085,33.8428,33.9003,169110.0
2019-03-08 13:30:00,41.25,41.27,41.22,41.26,45091.0,33.9003,33.9168,33.8757,33.9085,45091.0
2019-03-08 13:35:00,41.26,41.33,41.25,41.32,96773.0,33.9085,33.9661,33.9003,33.9579,96773.0
2019-03-08 13:40:00,41.33,41.34,41.3,41.3,74887.0,33.9661,33.9743,33.9414,33.9414,74887.0
2019-03-08 13:45:00,41.3,41.37,41.3,41.37,105308.0,33.9414,33.9989,33.9414,33.9989,105308.0
2019-03-08 13:50:00,41.36,41.39,41.32,41.33,54774.0,33.9907,34.0154,33.9579,33.9661,54774.0
2019-03-08 13:55:00,41.33,41.34,41.3,41.32,40442.0,33.9661,33.9743,33.9414,33.9579,40442.0
2019-03-08 14:00:00,41.32,41.33,41.26,41.27,58965.0,33.9579,33.9661,33.9085,33.9168,58965.0
2019-03-08 14:05:00,41.27,41.29,41.25,41.27,37346.0,33.9168,33.9332,33.9003,33.9168,37346.0
2019-03-08 14:10:00,41.27,41.32,41.27,41.27,63273.0,33.9168,33.9579,33.9168,33.9168,63273.0
2019-03-08 14:15:00,41.27,41.32,41.27,41.3,46269.0,33.9168,33.9579,33.9168,33.9414,46269.0
2019-03-08 14:20:00,41.3,41.34,41.3,41.33,125468.0,33.9414,33.9743,33.9414,33.9661,125468.0
2019-03-08 14:25:00,41.34,41.34,41.31,41.33,75588.0,33.9743,33.9743,33.9496,33.9661,75588.0
2019-03-08 14:30:00,41.33,41.34,41.31,41.32,75412.0,33.9661,33.9743,33.9496,33.9579,75412.0
2019-03-08 14:35:00,41.32,41.37,41.31,41.33,68266.0,33.9579,33.9989,33.9496,33.9661,68266.0
2019-03-08 14:40:00,41.33,41.38,41.32,41.37,52249.0,33.9661,34.0072,33.9579,33.9989,52249.0
2019-03-08 14:45:00,41.37,41.41,41.36,41.41,92234.0,33.9989,34.0318,33.9907,34.0318,92234.0
2019-03-08 14:50:00,41.41,41.5,41.4,41.46,120869.0,34.0318,34.1058,34.0236,34.0729,120869.0
2019-03-08 14:55:00,41.46,41.47,41.39,41.39,81085.0,34.0729,34.0811,34.0154,34.0154,81085.0
2019-03-08 15:00:00,41.39,41.42,41.36,41.39,96979.0,34.0154,34.04,33.9907,34.0154,96979.0
2019-03-08 15:05:00,41.39,41.42,41.37,41.39,71841.0,34.0154,34.04,33.9989,34.0154,71841.0
2019-03-08 15:10:00,41.39,41.39,41.32,41.37,63718.0,34.0154,34.0154,33.9579,33.9989,63718.0
2019-03-08 15:15:00,41.36,41.37,41.27,41.31,73929.0,33.9907,33.9989,33.9168,33.9496,73929.0
2019-03-08 15:20:00,41.31,41.32,41.26,41.27,56089.0,33.9496,33.9579,33.9085,33.9168,56089.0
2019-03-08 15:25:00,41.27,41.29,41.24,41.25,75715.0,33.9168,33.9332,33.8921,33.9003,75715.0
2019-03-08 15:30:00,41.25,41.34,41.23,41.31,141973.0,33.9003,33.9743,33.8839,33.9496,141973.0
2019-03-08 15:35:00,41.3,41.31,41.21,41.25,149185.0,33.9414,33.9496,33.8675,33.9003,149185.0
2019-03-08 15:40:00,41.25,41.3,41.23,41.28,118234.0,33.9003,33.9414,33.8839,33.925,118234.0
2019-03-08 15:45:00,41.29,41.33,41.27,41.3,217058.0,33.9332,33.9661,33.9168,33.9414,217058.0
2019-03-08 15:50:00,41.3,41.38,41.3,41.37,299580.0,33.9414,34.0072,33.9414,33.9989,299580.0
2019-03-08 15:55:00,41.36,41.38,41.33,41.36,757322.0,33.9907,34.0072,33.9661,33.9907,757322.0
2019-03-11 09:30:00,41.7,41.99,41.66,41.84,227842.0,34.2701,34.5085,34.2373,34.3852,227842.0
2019-03-11 09:35:00,41.85,41.92,41.77,41.91,153769.0,34.3934,34.4509,34.3277,34.4427,153769.0
2019-03-11 09:40:00,41.91,41.97,41.83,41.85,134200.0,34.4427,34.492,34.377,34.3934,134200.0
2019-03-11 09:45:00,41.85,41.93,41.8,41.87,129534.0,34.3934,34.4592,34.3523,34.4099,129534.0
2019-03-11 09:50:00,41.87,42.0,41.85,41.99,67644.0,34.4099,34.5167,34.3934,34.5085,67644.0
2019-03-11 09:55:00,42.0,42.06,41.97,42.03,188611.0,34.5167,34.566,34.492,34.5413,188611.0
2019-03-11 10:00:00,42.02,42.07,42.0,42.05,143603.0,34.5331,34.5742,34.5167,34.5578,143603.0
2019-03-11 10:05:00,42.04,42.1,42.0,42.03,90300.0,34.5496,34.5989,34.5167,34.5413,90300.0
2019-03-11 10:10:00,42.03,42.05,41.99,42.0,133541.0,34.5413,34.5578,34.5085,34.5167,133541.0
2019-03-11 10:15:00,41.99,42.03,41.97,42.0,168747.0,34.5085,34.5413,34.492,34.5167,168747.0
2019-03-11 10:20:00,42.0,42.01,41.97,41.97,44819.0,34.5167,34.5249,34.492,34.492,44819.0
2019-03-11 10:25:00,41.97,41.99,41.93,41.96,71450.0,34.492,34.5085,34.4592,34.4838,71450.0
2019-03-11 10:30:00,41.96,41.97,41.92,41.95,71546.0,34.4838,34.492,34.4509,34.4756,71546.0
2019-03-11 10:35:00,41.95,41.99,41.93,41.99,85435.0,34.4756,34.5085,34.4592,34.5085,85435.0
2019-03-11 10:40:00,41.98,42.04,41.97,42.03,59880.0,34.5003,34.5496,34.492,34.5413,59880.0
2019-03-11 10:45:00,42.03,42.16,42.03,42.15,56734.0,34.5413,34.6482,34.5413,34.64,56734.0
2019-03-11 10:50:00,42.15,42.19,42.13,42.16,150841.0,34.64,34.6728,34.6235,34.6482,150841.0
2019-03-11 10:55:00,42.16,42.21,42.16,42.19,63700.0,34.6482,34.6893,34.6482,34.6728,63700.0
2019-03-11 11:00:00,42.18,42.2,42.15,42.19,75455.0,34.6646,34.6811,34.64,34.6728,75455.0
2019-03-11 11:05:00,42.19,42.19,42.11,42.12,70372.0,34.6728,34.6728,34.6071,34.6153,70372.0
2019-03-11 11:10:00,42.12,42.14,42.07,42.13,61728.0,34.6153,34.6318,34.5742,34.6235,61728.0
2019-03-11 11:15:00,42.13,42.16,42.11,42.12,59135.0,34.6235,34.6482,34.6071,34.6153,59135.0
2019-03-11 11:20:00,42.11,42.12,42.04,42.12,62733.0,34.6071,34.6153,34.5496,34.6153,62733.0
2019-03-11 11:25:00,42.11,42.15,42.07,42.15,69179.0,34.6071,34.64,34.5742,34.64,69179.0
2019-03-11 11:30:00,42.15,42.16,42.1,42.13,67745.0,34.64,34.6482,34.5989,34.6235,67745.0
2019-03-11 11:35:00,42.14,42.15,42.09,42.12,43234.0,34.6318,34.64,34.5907,34.6153,43234.0
2019-03-11 11:40:00,42.12,42.13,42.07,42.07,46475.0,34.6153,34.6235,34.5742,34.5742,46475.0
2019-03-11 11:45:00,42.07,42.09,42.03,42.05,33177.0,34.5742,34.5907,34.5413,34.5578,33177.0
2019-03-11 11:50:00,42.06,42.16,42.05,42.16,76933.0,34.566,34.6482,34.5578,34.6482,76933.0
2019-03-11 11:55:00,42.16,42.2,42.15,42.19,60185.0,34.6482,34.6811,34.64,34.6728,60185.0
2019-03-11 12:00:00,42.18,42.19,42.14,42.19,50609.0,34.6646,34.6728,34.6318,34.6728,50609.0
2019-03-11 12:05:00,42.19,42.19,42.13,42.14,41532.0,34.6728,34.6728,34.6235,34.6318,41532.0
2019-03-11 12:10:00,42.13,42.13,42.06,42.06,39034.0,34.6235,34.6235,34.566,34.566,39034.0
2019-03-11 12:15:00,42.06,42.08,42.02,42.03,61901.0,34.566,34.5824,34.5331,34.5413,61901.0
2019-03-11 12:20:00,42.02,42.03,41.95,41.98,51032.0,34.5331,34.5413,34.4756,34.5003,51032.0
2019-03-11 12:25:00,41.97,41.99,41.92,41.92,43952.0,34.492,34.5085,34.4509,34.4509,43952.0
2019-03-11 12:30:00,41.93,41.98,41.92,41.96,38491.0,34.4592,34.5003,34.4509,34.4838,38491.0
2019-03-11 12:35:00,41.96,41.98,41.94,41.94,39258.0,34.4838,34.5003,34.4674,34.4674,39258.0
2019-03-11 12:40:00,41.95,41.97,41.94,41.96,42413.0,34.4756,34.492,34.4674,34.4838,42413.0
2019-03-11 12:45:00,41.96,41.99,41.92,41.92,34276.0,34.4838,34.5085,34.4509,34.4509,34276.0
2019-03-11 12:50:00,41.93,41.99,41.93,41.95,35111.0,34.4592,34.5085,34.4592,34.4756,35111.0
2019-03-11 12:55:00,41.94,41.97,41.93,41.95,27268.0,34.4674,34.492,34.4592,34.4756,27268.0
2019-03-11 13:00:00,41.95,41.99,41.95,41.97,57435.0,34.4756,34.5085,34.4756,34.492,57435.0
2019-03-11 13:05:00,41.97,41.99,41.96,41.98,38129.0,34.492,34.5085,34.4838,34.5003,38129.0
2019-03-11 13:10:00,41.99,42.0,41.97,41.98,38679.0,34.5085,34.5167,34.492,34.5003,38679.0
2019-03-11 13:15:00,41.99,42.05,41.97,42.03,99282.0,34.5085,34.5578,34.492,34.5413,99282.0
2019-03-11 13:20:00,42.04,42.06,42.02,42.04,45893.0,34.5496,34.566,34.5331,34.5496,45893.0
2019-03-11 13:25:00,42.04,42.05,42.01,42.04,26118.0,34.5496,34.5578,34.5249,34.5496,26118.0
2019-03-11 13:30:00,42.04,42.07,42.01,42.07,69073.0,34.5496,34.5742,34.5249,34.5742,69073.0
2019-03-11 13:35:00,42.07,42.09,42.06,42.07,40140.0,34.5742,34.5907,34.566,34.5742,40140.0
2019-03-11 13:40:00,42.07,42.09,42.06,42.08,31660.0,34.5742,34.5907,34.566,34.5824,31660.0
2019-03-11 13:45:00,42.08,42.08,42.04,42.06,109857.0,34.5824,34.5824,34.5496,34.566,109857.0
2019-03-11 13:50:00,42.05,42.05,42.0,42.0,52318.0,34.5578,34.5578,34.5167,34.5167,52318.0
2019-03-11 13:55:00,42.0,42.03,42.0,42.02,39022.0,34.5167,34.5413,34.5167,34.5331,39022.0
2019-03-11 14:00:00,42.02,42.06,41.98,42.05,80123.0,34.5331,34.566,34.5003,34.5578,80123.0
2019-03-11 14:05:00,42.05,42.05,41.98,41.99,60117.0,34.5578,34.5578,34.5003,34.5085,60117.0
2019-03-11 14:10:00,41.99,42.0,41.94,41.97,50568.0,34.5085,34.5167,34.4674,34.492,50568.0
2019-03-11 14:15:00,41.97,41.98,41.95,41.97,37735.0,34.492,34.5003,34.4756,34.492,37735.0
2019-03-11 14:20:00,41.97,41.98,41.94,41.95,55068.0,34.492,34.5003,34.4674,34.4756,55068.0
2019-03-11 14:25:00,41.94,41.95,41.92,41.94,50487.0,34.4674,34.4756,34.4509,34.4674,50487.0
2019-03-11 14:30:00,41.94,41.94,41.91,41.91,64034.0,34.4674,34.4674,34.4427,34.4427,64034.0
2019-03-11 14:35:00,41.91,41.96,41.88,41.93,56141.0,34.4427,34.4838,34.4181,34.4592,56141.0
2019-03-11 14:40:00,41.92,41.94,41.9,41.91,32841.0,34.4509,34.4674,34.4345,34.4427,32841.0
2019-03-11 14:45:00,41.92,41.93,41.87,41.87,49299.0,34.4509,34.4592,34.4099,34.4099,49299.0
2019-03-11 14:50:00,41.88,41.9,41.85,41.88,43565.0,34.4181,34.4345,34.3934,34.4181,43565.0
2019-03-11 14:55:00,41.88,41.93,41.87,41.92,54898.0,34.4181,34.4592,34.4099,34.4509,54898.0
2019-03-11 15:00:00,41.92,41.94,41.89,41.92,74157.0,34.4509,34.4674,34.4263,34.4509,74157.0
2019-03-11 15:05:00,41.91,41.95,41.9,41.93,60082.0,34.4427,34.4756,34.4345,34.4592,60082.0
2019-03-11 15:10:00,41.93,41.95,41.89,41.9,74271.0,34.4592,34.4756,34.4263,34.4345,74271.0
2019-03-11 15:15:00,41.9,41.91,41.88,41.9,35476.0,34.4345,34.4427,34.4181,34.4345,35476.0
2019-03-11 15:20:00,41.89,41.95,41.89,41.94,57038.0,34.4263,34.4756,34.4263,34.4674,57038.0
2019-03-11 15:25:00,41.94,41.94,41.87,41.88,62080.0,34.4674,34.4674,34.4099,34.4181,62080.0
2019-03-11 15:30:00,41.88,41.92,41.87,41.89,67397.0,34.4181,34.4509,34.4099,34.4263,67397.0
2019-03-11 15:35:00,41.89,41.92,41.88,41.88,99298.0,34.4263,34.4509,34.4181,34.4181,99298.0
2019-03-11 15:40:00,41.88,41.88,41.85,41.86,83666.0,34.4181,34.4181,34.3934,34.4016,83666.0
2019-03-11 15:45:00,41.87,41.89,41.84,41.86,163988.0,34.4099,34.4263,34.3852,34.4016,163988.0
2019-03-11 15:50:00,41.86,41.88,41.82,41.83,231254.0,34.4016,34.4181,34.3688,34.377,231254.0
2019-03-11 15:55:00,41.83,41.87,41.8,41.86,578143.0,34.377,34.4099,34.3523,34.4016,578143.0
2019-03-12 09:30:00,41.95,42.11,41.95,42.05,194525.0,34.4756,34.6071,34.4756,34.5578,194525.0
2019-03-12 09:35:00,42.06,42.17,41.97,42.1,110379.0,34.566,34.6564,34.492,34.5989,110379.0
2019-03-12 09:40:00,42.1,42.18,42.04,42.16,74933.0,34.5989,34.6646,34.5496,34.6482,74933.0
2019-03-12 09:45:00,42.16,42.16,42.09,42.12,92154.0,34.6482,34.6482,34.5907,34.6153,92154.0
2019-03-12 09:50:00,42.12,42.15,42.09,42.14,85596.0,34.6153,34.64,34.5907,34.6318,85596.0
2019-03-12 09:55:00,42.14,42.19,42.12,42.12,77112.0,34.6318,34.6728,34.6153,34.6153,77112.0
2019-03-12 10:00:00,42.13,42.18,42.09,42.16,73525.0,34.6235,34.6646,34.5907,34.6482,73525.0
2019-03-12 10:05:00,42.16,42.18,42.11,42.12,53953.0,34.6482,34.6646,34.6071,34.6153,53953.0
2019-03-12 10:10:00,42.12,42.13,42.02,42.02,89265.0,34.6153,34.6235,34.5331,34.5331,89265.0
2019-03-12 10:15:00,42.02,42.08,42.01,42.05,120178.0,34.5331,34.5824,34.5249,34.5578,120178.0
2019-03-12 10:20:00,42.05,42.05,41.99,42.02,77669.0,34.5578,34.5578,34.5085,34.5331,77669.0
2019-03-12 10:25:00,42.02,42.08,42.01,42.07,49777.0,34.5331,34.5824,34.5249,34.5742,49777.0
2019-03-12 10:30:00,42.08,42.17,42.08,42.16,52785.0,34.5824,34.6564,34.5824,34.6482,52785.0
2019-03-12 10:35:00,42.16,42.18,42.09,42.09,54456.0,34.6482,34.6646,34.5907,34.5907,54456.0
2019-03-12 10:40:00,42.09,42.11,42.04,42.04,44393.0,34.5907,34.6071,34.5496,34.5496,44393.0
2019-03-12 10:45:00,42.04,42.11,42.04,42.1,48769.0,34.5496,34.6071,34.5496,34.5989,48769.0
2019-03-12 10:50:00,42.11,42.14,42.09,42.12,44091.0,34.6071,34.6318,34.5907,34.6153,44091.0
2019-03-12 10:55:00,42.12,42.15,42.09,42.11,59327.0,34.6153,34.64,34.5907,34.6071,59327.0
2019-03-12 11:00:00,42.11,42.14,42.04,42.05,105066.0,34.6071,34.6318,34.5496,34.5578,105066.0
2019-03-12 11:05:00,42.04,42.08,42.02,42.04,94157.0,34.5496,34.5824,34.5331,34.5496,94157.0
2019-03-12 11:10:00,42.04,42.05,41.85,41.86,74556.0,34.5496,34.5578,34.3934,34.4016,74556.0
2019-03-12 11:15:00,41.86,41.9,41.82,41.86,120022.0,34.4016,34.4345,34.3688,34.4016,120022.0
2019-03-12 11:20:00,41.86,41.9,41.84,41.86,70649.0,34.4016,34.4345,34.3852,34.4016,70649.0
2019-03-12 11:25:00,41.86,41.9,41.84,41.89,65110.0,34.4016,34.4345,34.3852,34.4263,65110.0
2019-03-12 11:30:00,41.9,41.94,41.87,41.91,45619.0,34.4345,34.4674,34.4099,34.4427,45619.0
2019-03-12 11:35:00,41.92,41.96,41.9,41.92,60607.0,34.4509,34.4838,34.4345,34.4509,60607.0
2019-03-12 11:40:00,41.93,41.96,41.89,41.94,57655.0,34.4592,34.4838,34.4263,34.4674,57655.0
2019-03-12 11:45:00,41.93,41.94,41.91,41.93,52733.0,34.4592,34.4674,34.4427,34.4592,52733.0
2019-03-12 11:50:00,41.93,41.98,41.93,41.95,37610.0,34.4592,34.5003,34.4592,34.4756,37610.0
2019-03-12 11:55:00,41.95,41.96,41.92,41.95,54853.0,34.4756,34.4838,34.4509,34.4756,54853.0
2019-03-12 12:00:00,41.96,41.97,41.89,41.92,138544.0,34.4838,34.492,34.4263,34.4509,138544.0
2019-03-12 12:05:00,41.93,41.95,41.9,41.9,54289.0,34.4592,34.4756,34.4345,34.4345,54289.0
2019-03-12 12:10:00,41.91,41.95,41.9,41.94,54051.0,34.4427,34.4756,34.4345,34.4674,54051.0
2019-03-12 12:15:00,41.94,41.96,41.93,41.94,36649.0,34.4674,34.4838,34.4592,34.4674,36649.0
2019-03-12 12:20:00,41.94,41.94,41.89,41.92,47086.0,34.4674,34.4674,34.4263,34.4509,47086.0
2019-03-12 12:25:00,41.91,41.94,41.91,41.92,40317.0,34.4427,34.4674,34.4427,34.4509,40317.0
2019-03-12 12:30:00,41.92,41.93,41.9,41.91,33842.0,34.4509,34.4592,34.4345,34.4427,33842.0
2019-03-12 12:35:00,41.9,41.95,41.9,41.94,34602.0,34.4345,34.4756,34.4345,34.4674,34602.0
2019-03-12 12:40:00,41.94,41.96,41.93,41.94,31476.0,34.4674,34.4838,34.4592,34.4674,31476.0
2019-03-12 12:45:00,41.94,41.95,41.92,41.94,22887.0,34.4674,34.4756,34.4509,34.4674,22887.0
2019-03-12 12:50:00,41.94,41.94,41.89,41.93,44753.0,34.4674,34.4674,34.4263,34.4592,44753.0
2019-03-12 12:55:00,41.93,41.94,41.92,41.93,23066.0,34.4592,34.4674,34.4509,34.4592,23066.0
2019-03-12 13:00:00,41.93,41.94,41.9,41.91,38660.0,34.4592,34.4674,34.4345,34.4427,38660.0
2019-03-12 13:05:00,41.92,41.97,41.9,41.96,45557.0,34.4509,34.492,34.4345,34.4838,45557.0
2019-03-12 13:10:00,41.95,41.96,41.92,41.92,27746.0,34.4756,34.4838,34.4509,34.4509,27746.0
2019-03-12 13:15:00,41.92,41.94,41.89,41.9,53293.0,34.4509,34.4674,34.4263,34.4345,53293.0
2019-03-12 13:20:00,41.91,41.95,41.9,41.94,34890.0,34.4427,34.4756,34.4345,34.4674,34890.0
2019-03-12 13:25:00,41.94,41.95,41.93,41.94,14039.0,34.4674,34.4756,34.4592,34.4674,14039.0
2019-03-12 13:30:00,41.94,41.97,41.92,41.97,39920.0,34.4674,34.492,34.4509,34.492,39920.0
2019-03-12 13:35:00,41.96,42.06,41.94,42.03,125937.0,34.4838,34.566,34.4674,34.5413,125937.0
2019-03-12 13:40:00,42.04,42.1,42.03,42.08,44798.0,34.5496,34.5989,34.5413,34.5824,44798.0
2019-03-12 13:45:00,42.09,42.17,42.07,42.16,75583.0,34.5907,34.6564,34.5742,34.6482,75583.0
2019-03-12 13:50:00,42.15,42.16,42.1,42.13,59416.0,34.64,34.6482,34.5989,34.6235,59416.0
2019-03-12 13:55:00,42.13,42.14,42.09,42.09,22837.0,34.6235,34.6318,34.5907,34.5907,22837.0
2019-03-12 14:00:00,42.09,42.12,42.08,42.09,21827.0,34.5907,34.6153,34.5824,34.5907,21827.0
2019-03-12 14:05:00,42.09,42.1,42.07,42.09,31096.0,34.5907,34.5989,34.5742,34.5907,31096.0
2019-03-12 14:10:00,42.09,42.1,42.02,42.03,80283.0,34.5907,34.5989,34.5331,34.5413,80283.0
2019-03-12 14:15:00,42.03,42.08,42.02,42.07,26683.0,34.5413,34.5824,34.5331,34.5742,26683.0
2019-03-12 14:20:00,42.07,42.08,42.04,42.05,39076.0,34.5742,34.5824,34.5496,34.5578,39076.0
2019-03-12 14:25:00,42.05,42.06,42.01,42.03,69795.0,34.5578,34.566,34.5249,34.5413,69795.0
2019-03-12 14:30:00,42.03,42.09,42.01,42.06,105407.0,34.5413,34.5907,34.5249,34.566,105407.0
2019-03-12 14:35:00,42.06,42.07,42.05,42.06,48052.0,34.566,34.5742,34.5578,34.566,48052.0
2019-03-12 14:40:00,42.06,42.08,42.04,42.06,37488.0,34.566,34.5824,34.5496,34.566,37488.0
2019-03-12 14:45:00,42.06,42.1,42.05,42.09,33806.0,34.566,34.5989,34.5578,34.5907,33806.0
2019-03-12 14:50:00,42.09,42.1,42.06,42.07,51588.0,34.5907,34.5989,34.566,34.5742,51588.0
2019-03-12 14:55:00,42.07,42.1,42.07,42.1,22876.0,34.5742,34.5989,34.5742,34.5989,22876.0
2019-03-12 15:00:00,42.09,42.1,42.05,42.08,49046.0,34.5907,34.5989,34.5578,34.5824,49046.0
2019-03-12 15:05:00,42.08,42.08,42.05,42.07,39449.0,34.5824,34.5824,34.5578,34.5742,39449.0
2019-03-12 15:10:00,42.07,42.08,42.0,42.02,76059.0,34.5742,34.5824,34.5167,34.5331,76059.0
2019-03-12 15:15:00,42.01,42.03,41.98,41.98,90180.0,34.5249,34.5413,34.5003,34.5003,90180.0
2019-03-12 15:20:00,41.98,42.06,41.97,42.05,94019.0,34.5003,34.566,34.492,34.5578,94019.0
2019-03-12 15:25:00,42.05,42.08,42.04,42.05,115869.0,34.5578,34.5824,34.5496,34.5578,115869.0
2019-03-12 15:30:00,42.05,42.05,42.0,42.05,81238.0,34.5578,34.5578,34.5167,34.5578,81238.0
2019-03-12 15:35:00,42.05,42.05,42.02,42.05,111655.0,34.5578,34.5578,34.5331,34.5578,111655.0
2019-03-12 15:40:00,42.05,42.08,42.03,42.08,95356.0,34.5578,34.5824,34.5413,34.5824,95356.0
2019-03-12 15:45:00,42.08,42.1,42.02,42.04,136270.0,34.5824,34.5989,34.5331,34.5496,136270.0
2019-03-12 15:50:00,42.04,42.06,42.02,42.02,156847.0,34.5496,34.566,34.5331,34.5331,156847.0
2019-03-12 15:55:00,42.02,42.06,41.96,42.05,510186.0,34.5331,34.566,34.4838,34.5578,510186.0
2019-03-13 09:30:00,42.4,42.4,42.2,42.35,138427.0,34.8454,34.8454,34.6811,34.8043,138427.0
2019-03-13 09:35:00,42.36,42.48,42.34,42.4,127458.0,34.8126,34.9112,34.7961,34.8454,127458.0
2019-03-13 09:40:00,42.4,42.52,42.38,42.52,100040.0,34.8454,34.944,34.829,34.944,100040.0
2019-03-13 09:45:00,42.52,42.53,42.26,42.27,109094.0,34.944,34.9523,34.7304,34.7386,109094.0
2019-03-13 09:50:00,42.27,42.34,42.25,42.33,119175.0,34.7386,34.7961,34.7222,34.7879,119175.0
2019-03-13 09:55:00,42.33,42.36,42.29,42.35,127275.0,34.7879,34.8126,34.755,34.8043,127275.0
2019-03-13 10:00:00,42.36,42.41,42.31,42.34,94785.0,34.8126,34.8536,34.7715,34.7961,94785.0
2019-03-13 10:05:00,42.35,42.4,42.34,42.35,153657.0,34.8043,34.8454,34.7961,34.8043,153657.0
2019-03-13 10:10:00,42.36,42.43,42.34,42.4,82756.0,34.8126,34.8701,34.7961,34.8454,82756.0
2019-03-13 10:15:00,42.41,42.46,42.39,42.46,70590.0,34.8536,34.8947,34.8372,34.8947,70590.0
2019-03-13 10:20:00,42.46,42.51,42.44,42.46,122341.0,34.8947,34.9358,34.8783,34.8947,122341.0
2019-03-13 10:25:00,42.47,42.48,42.42,42.42,80872.0,34.903,34.9112,34.8619,34.8619,80872.0
2019-03-13 10:30:00,42.42,42.47,42.4,42.45,70300.0,34.8619,34.903,34.8454,34.8865,70300.0
2019-03-13 10:35:00,42.45,42.47,42.39,42.4,101792.0,34.8865,34.903,34.8372,34.8454,101792.0
2019-03-13 10:40:00,42.39,42.44,42.38,42.41,37584.0,34.8372,34.8783,34.829,34.8536,37584.0
2019-03-13 10:45:00,42.41,42.42,42.4,42.4,33710.0,34.8536,34.8619,34.8454,34.8454,33710.0
2019-03-13 10:50:00,42.41,42.49,42.4,42.47,86599.0,34.8536,34.9194,34.8454,34.903,86599.0
2019-03-13 10:55:00,42.46,42.52,42.42,42.43,76100.0,34.8947,34.944,34.8619,34.8701,76100.0
2019-03-13 11:00:00,42.42,42.54,42.41,42.54,100412.0,34.8619,34.9605,34.8536,34.9605,100412.0
2019-03-13 11:05:00,42.54,42.6,42.53,42.58,100013.0,34.9605,35.0098,34.9523,34.9934,100013.0
2019-03-13 11:10:00,42.58,42.62,42.56,42.57,59747.0,34.9934,35.0262,34.9769,34.9851,59747.0
2019-03-13 11:15:00,42.57,42.61,42.52,42.54,57476.0,34.9851,35.018,34.944,34.9605,57476.0
2019-03-13 11:20:00,42.54,42.54,42.51,42.53,42071.0,34.9605,34.9605,34.9358,34.9523,42071.0
2019-03-13 11:25:00,42.53,42.59,42.53,42.58,49663.0,34.9523,35.0016,34.9523,34.9934,49663.0
2019-03-13 11:30:00,42.59,42.61,42.58,42.6,44898.0,35.0016,35.018,34.9934,35.0098,44898.0
2019-03-13 11:35:00,42.6,42.63,42.58,42.61,42616.0,35.0098,35.0344,34.9934,35.018,42616.0
2019-03-13 11:40:00,42.61,42.64,42.57,42.58,59658.0,35.018,35.0427,34.9851,34.9934,59658.0
2019-03-13 11:45:00,42.57,42.58,42.52,42.53,33001.0,34.9851,34.9934,34.944,34.9523,33001.0
2019-03-13 11:50:00,42.54,42.55,42.52,42.54,42827.0,34.9605,34.9687,34.944,34.9605,42827.0
2019-03-13 11:55:00,42.54,42.59,42.53,42.59,52689.0,34.9605,35.0016,34.9523,35.0016,52689.0
2019-03-13 12:00:00,42.59,42.6,42.55,42.57,47844.0,35.0016,35.0098,34.9687,34.9851,47844.0
2019-03-13 12:05:00,42.57,42.6,42.54,42.54,31529.0,34.9851,35.0098,34.9605,34.9605,31529.0
2019-03-13 12:10:00,42.55,42.56,42.52,42.54,27735.0,34.9687,34.9769,34.944,34.9605,27735.0
2019-03-13 12:15:00,42.54,42.55,42.51,42.52,28978.0,34.9605,34.9687,34.9358,34.944,28978.0
2019-03-13 12:20:00,42.52,42.53,42.48,42.51,73716.0,34.944,34.9523,34.9112,34.9358,73716.0
2019-03-13 12:25:00,42.51,42.54,42.48,42.52,40628.0,34.9358,34.9605,34.9112,34.944,40628.0
2019-03-13 12:30:00,42.52,42.56,42.45,42.45,68541.0,34.944,34.9769,34.8865,34.8865,68541.0
2019-03-13 12:35:00,42.45,42.48,42.43,42.46,69216.0,34.8865,34.9112,34.8701,34.8947,69216.0
2019-03-13 12:40:00,42.46,42.52,42.45,42.51,66332.0,34.8947,34.944,34.8865,34.9358,66332.0
2019-03-13 12:45:00,42.52,42.52,42.47,42.49,35116.0,34.944,34.944,34.903,34.9194,35116.0
2019-03-13 12:50:00,42.49,42.53,42.47,42.49,49515.0,34.9194,34.9523,34.903,34.9194,49515.0
2019-03-13 12:55:00,42.49,42.57,42.49,42.57,43995.0,34.9194,34.9851,34.9194,34.9851,43995.0
2019-03-13 13:00:00,42.57,42.61,42.55,42.61,46253.0,34.9851,35.018,34.9687,35.018,46253.0
2019-03-13 13:05:00,42.61,42.61,42.58,42.58,34379.0,35.018,35.018,34.9934,34.9934,34379.0
2019-03-13 13:10:00,42.59,42.62,42.58,42.61,40714.0,35.0016,35.0262,34.9934,35.018,40714.0
2019-03-13 13:15:00,42.61,42.62,42.57,42.58,45343.0,35.018,35.0262,34.9851,34.9934,45343.0
2019-03-13 13:20:00,42.59,42.6,42.57,42.58,21694.0,35.0016,35.0098,34.9851,34.9934,21694.0
2019-03-13 13:25:00,42.58,42.6,42.57,42.57,29353.0,34.9934,35.0098,34.9851,34.9851,29353.0
2019-03-13 13:30:00,42.57,42.61,42.56,42.58,45137.0,34.9851,35.018,34.9769,34.9934,45137.0
2019-03-13 13:35:00,42.58,42.59,42.56,42.59,42056.0,34.9934,35.0016,34.9769,35.0016,42056.0
2019-03-13 13:40:00,42.58,42.58,42.51,42.51,41118.0,34.9934,34.9934,34.9358,34.9358,41118.0
2019-03-13 13:45:00,42.52,42.54,42.49,42.54,72296.0,34.944,34.9605,34.9194,34.9605,72296.0
2019-03-13 13:50:00,42.55,42.55,42.51,42.54,36136.0,34.9687,34.9687,34.9358,34.9605,36136.0
2019-03-13 13:55:00,42.54,42.56,42.53,42.56,48424.0,34.9605,34.9769,34.9523,34.9769,48424.0
2019-03-13 14:00:00,42.56,42.62,42.55,42.62,88109.0,34.9769,35.0262,34.9687,35.0262,88109.0
2019-03-13 14:05:00,42.62,42.65,42.62,42.64,31984.0,35.0262,35.0509,35.0262,35.0427,31984.0
2019-03-13 14:10:00,42.63,42.64,42.59,42.6,41091.0,35.0344,35.0427,35.0016,35.0098,41091.0
2019-03-13 14:15:00,42.6,42.63,42.6,42.63,38644.0,35.0098,35.0344,35.0098,35.0344,38644.0
2019-03-13 14:20:00,42.63,42.64,42.58,42.59,50837.0,35.0344,35.0427,34.9934,35.0016,50837.0
2019-03-13 14:25:00,42.6,42.61,42.59,42.59,55080.0,35.0098,35.018,35.0016,35.0016,55080.0
2019-03-13 14:30:00,42.59,42.6,42.5,42.51,63326.0,35.0016,35.0098,34.9276,34.9358,63326.0
2019-03-13 14:35:00,42.5,42.51,42.49,42.51,41197.0,34.9276,34.9358,34.9194,34.9358,41197.0
2019-03-13 14:40:00,42.51,42.52,42.48,42.48,54511.0,34.9358,34.944,34.9112,34.9112,54511.0
2019-03-13 14:45:00,42.47,42.48,42.35,42.38,121735.0,34.903,34.9112,34.8043,34.829,121735.0
2019-03-13 14:50:00,42.38,42.42,42.33,42.42,101849.0,34.829,34.8619,34.7879,34.8619,101849.0
2019-03-13 14:55:00,42.41,42.48,42.39,42.46,133411.0,34.8536,34.9112,34.8372,34.8947,133411.0
2019-03-13 15:00:00,42.46,42.51,42.43,42.5,160001.0,34.8947,34.9358,34.8701,34.9276,160001.0
2019-03-13 15:05:00,42.5,42.52,42.41,42.41,234760.0,34.9276,34.944,34.8536,34.8536,234760.0
2019-03-13 15:10:00,42.41,42.45,42.38,42.39,66171.0,34.8536,34.8865,34.829,34.8372,66171.0
2019-03-13 15:15:00,42.38,42.44,42.38,42.41,61732.0,34.829,34.8783,34.829,34.8536,61732.0
2019-03-13 15:20:00,42.4,42.47,42.36,42.45,179095.0,34.8454,34.903,34.8126,34.8865,179095.0
2019-03-13 15:25:00,42.45,42.53,42.44,42.51,159532.0,34.8865,34.9523,34.8783,34.9358,159532.0
2019-03-13 15:30:00,42.5,42.56,42.47,42.55,168022.0,34.9276,34.9769,34.903,34.9687,168022.0
2019-03-13 15:35:00,42.55,42.58,42.54,42.58,104657.0,34.9687,34.9934,34.9605,34.9934,104657.0
2019-03-13 15:40:00,42.58,42.58,42.49,42.51,124562.0,34.9934,34.9934,34.9194,34.9358,124562.0
2019-03-13 15:45:00,42.51,42.54,42.46,42.46,233274.0,34.9358,34.9605,34.8947,34.8947,233274.0
2019-03-13 15:50:00,42.47,42.5,42.44,42.46,319692.0,34.903,34.9276,34.8783,34.8947,319692.0
2019-03-13 15:55:00,42.46,42.48,42.4,42.42,726473.0,34.8947,34.9112,34.8454,34.8619,726473.0
2019-03-14 09:30:00,42.3,42.55,42.3,42.55,173108.0,34.7632,34.9687,34.7632,34.9687,173108.0
2019-03-14 09:35:00,42.55,42.62,42.45,42.62,77505.0,34.9687,35.0262,34.8865,35.0262,77505.0
2019-03-14 09:40:00,42.6,42.66,42.56,42.63,160261.0,35.0098,35.0591,34.9769,35.0344,160261.0
2019-03-14 09:45:00,42.64,42.69,42.6,42.61,109619.0,35.0427,35.0838,35.0098,35.018,109619.0
2019-03-14 09:50:00,42.62,42.68,42.6,42.63,54945.0,35.0262,35.0755,35.0098,35.0344,54945.0
2019-03-14 09:55:00,42.63,42.63,42.48,42.48,104767.0,35.0344,35.0344,34.9112,34.9112,104767.0
2019-03-14 10:00:00,42.47,42.52,42.45,42.47,148547.0,34.903,34.944,34.8865,34.903,148547.0
2019-03-14 10:05:00,42.46,42.5,42.41,42.46,82386.0,34.8947,34.9276,34.8536,34.8947,82386.0
2019-03-14 10:10:00,42.47,42.61,42.47,42.57,125017.0,34.903,35.018,34.903,34.9851,125017.0
2019-03-14 10:15:00,42.58,42.6,42.54,42.57,66730.0,34.9934,35.0098,34.9605,34.9851,66730.0
2019-03-14 10:20:00,42.58,42.65,42.57,42.62,60146.0,34.9934,35.0509,34.9851,35.0262,60146.0
2019-03-14 10:25:00,42.61,42.65,42.6,42.62,70208.0,35.018,35.0509,35.0098,35.0262,70208.0
2019-03-14 10:30:00,42.61,42.72,42.57,42.71,155788.0,35.018,35.1084,34.9851,35.1002,155788.0
2019-03-14 10:35:00,42.7,42.74,42.67,42.73,72936.0,35.092,35.1248,35.0673,35.1166,72936.0
2019-03-14 10:40:00,42.72,42.75,42.71,42.74,96250.0,35.1084,35.1331,35.1002,35.1248,96250.0
2019-03-14 10:45:00,42.74,42.78,42.71,42.77,87969.0,35.1248,35.1577,35.1002,35.1495,87969.0
2019-03-14 10:50:00,42.77,42.78,42.71,42.73,82258.0,35.1495,35.1577,35.1002,35.1166,82258.0
2019-03-14 10:55:00,42.72,42.75,42.7,42.72,72327.0,35.1084,35.1331,35.092,35.1084,72327.0
2019-03-14 11:00:00,42.71,42.73,42.65,42.66,74590.0,35.1002,35.1166,35.0509,35.0591,74590.0
2019-03-14 11:05:00,42.65,42.72,42.65,42.71,132560.0,35.0509,35.1084,35.0509,35.1002,132560.0
2019-03-14 11:10:00,42.71,42.8,42.69,42.79,97104.0,35.1002,35.1742,35.0838,35.1659,97104.0
2019-03-14 11:15:00,42.79,42.86,42.78,42.79,156687.0,35.1659,35.2235,35.1577,35.1659,156687.0
2019-03-14 11:20:00,42.8,42.81,42.77,42.78,134707.0,35.1742,35.1824,35.1495,35.1577,134707.0
2019-03-14 11:25:00,42.78,42.79,42.75,42.79,56842.0,35.1577,35.1659,35.1331,35.1659,56842.0
2019-03-14 11:30:00,42.79,42.82,42.76,42.82,97947.0,35.1659,35.1906,35.1413,35.1906,97947.0
2019-03-14 11:35:00,42.81,42.83,42.78,42.81,93716.0,35.1824,35.1988,35.1577,35.1824,93716.0
2019-03-14 11:40:00,42.81,42.85,42.8,42.85,59748.0,35.1824,35.2152,35.1742,35.2152,59748.0
2019-03-14 11:45:00,42.86,42.9,42.84,42.89,59180.0,35.2235,35.2563,35.207,35.2481,59180.0
2019-03-14 11:50:00,42.89,42.92,42.87,42.88,77824.0,35.2481,35.2728,35.2317,35.2399,77824.0
2019-03-14 11:55:00,42.88,42.89,42.84,42.85,81405.0,35.2399,35.2481,35.207,35.2152,81405.0
2019-03-14 12:00:00,42.85,42.9,42.85,42.86,53492.0,35.2152,35.2563,35.2152,35.2235,53492.0
2019-03-14 12:05:00,42.86,42.89,42.85,42.87,82186.0,35.2235,35.2481,35.2152,35.2317,82186.0
2019-03-14 12:10:00,42.87,42.87,42.83,42.85,47247.0,35.2317,35.2317,35.1988,35.2152,47247.0
2019-03-14 12:15:00,42.85,42.88,42.84,42.86,52572.0,35.2152,35.2399,35.207,35.2235,52572.0
2019-03-14 12:20:00,42.86,42.87,42.75,42.75,68308.0,35.2235,35.2317,35.1331,35.1331,68308.0
2019-03-14 12:25:00,42.75,42.78,42.75,42.77,57934.0,35.1331,35.1577,35.1331,35.1495,57934.0
2019-03-14 12:30:00,42.77,42.81,42.76,42.77,53190.0,35.1495,35.1824,35.1413,35.1495,53190.0
2019-03-14 12:35:00,42.77,42.81,42.77,42.77,42205.0,35.1495,35.1824,35.1495,35.1495,42205.0
2019-03-14 12:40:00,42.78,42.79,42.76,42.77,26664.0,35.1577,35.1659,35.1413,35.1495,26664.0
2019-03-14 12:45:00,42.77,42.77,42.74,42.75,58324.0,35.1495,35.1495,35.1248,35.1331,58324.0
2019-03-14 12:50:00,42.76,42.76,42.69,42.7,63418.0,35.1413,35.1413,35.0838,35.092,63418.0
2019-03-14 12:55:00,42.7,42.71,42.67,42.71,63226.0,35.092,35.1002,35.0673,35.1002,63226.0
2019-03-14 13:00:00,42.7,42.72,42.69,42.71,60789.0,35.092,35.1084,35.0838,35.1002,60789.0
2019-03-14 13:05:00,42.71,42.72,42.69,42.71,80626.0,35.1002,35.1084,35.0838,35.1002,80626.0
2019-03-14 13:10:00,42.71,42.71,42.66,42.67,39865.0,35.1002,35.1002,35.0591,35.0673,39865.0
2019-03-14 13:15:00,42.67,42.7,42.67,42.7,33323.0,35.0673,35.092,35.0673,35.092,33323.0
2019-03-14 13:20:00,42.7,42.71,42.67,42.7,58773.0,35.092,35.1002,35.0673,35.092,58773.0
2019-03-14 13:25:00,42.7,42.7,42.67,42.69,55049.0,35.092,35.092,35.0673,35.0838,55049.0
2019-03-14 13:30:00,42.69,42.72,42.68,42.69,32761.0,35.0838,35.1084,35.0755,35.0838,32761.0
2019-03-14 13:35:00,42.68,42.69,42.66,42.67,31438.0,35.0755,35.0838,35.0591,35.0673,31438.0
2019-03-14 13:40:00,42.68,42.68,42.64,42.66,31955.0,35.0755,35.0755,35.0427,35.0591,31955.0
2019-03-14 13:45:00,42.66,42.67,42.62,42.64,34172.0,35.0591,35.0673,35.0262,35.0427,34172.0
2019-03-14 13:50:00,42.63,42.64,42.56,42.57,50801.0,35.0344,35.0427,34.9769,34.9851,50801.0
2019-03-14 13:55:00,42.58,42.61,42.57,42.6,29140.0,34.9934,35.018,34.9851,35.0098,29140.0
2019-03-14 14:00:00,42.61,42.62,42.58,42.61,109501.0,35.018,35.0262,34.9934,35.018,109501.0
2019-03-14 14:05:00,42.61,42.63,42.59,42.6,41808.0,35.018,35.0344,35.0016,35.0098,41808.0
2019-03-14 14:10:00,42.59,42.6,42.55,42.55,52011.0,35.0016,35.0098,34.9687,34.9687,52011.0
2019-03-14 14:15:00,42.54,42.59,42.54,42.59,29337.0,34.9605,35.0016,34.9605,35.0016,29337.0
2019-03-14 14:20:00,42.59,42.67,42.59,42.66,38814.0,35.0016,35.0673,35.0016,35.0591,38814.0
2019-03-14 14:25:00,42.67,42.67,42.63,42.64,53341.0,35.0673,35.0673,35.0344,35.0427,53341.0
2019-03-14 14:30:00,42.65,42.66,42.61,42.61,27422.0,35.0509,35.0591,35.018,35.018,27422.0
2019-03-14 14:35:00,42.61,42.64,42.59,42.61,48047.0,35.018,35.0427,35.0016,35.018,48047.0
2019-03-14 14:40:00,42.61,42.64,42.6,42.62,38511.0,35.018,35.0427,35.0098,35.0262,38511.0
2019-03-14 14:45:00,42.63,42.64,42.58,42.6,49886.0,35.0344,35.0427,34.9934,35.0098,49886.0
2019-03-14 14:50:00,42.59,42.62,42.57,42.6,43826.0,35.0016,35.0262,34.9851,35.0098,43826.0
2019-03-14 14:55:00,42.59,42.63,42.58,42.6,34199.0,35.0016,35.0344,34.9934,35.0098,34199.0
2019-03-14 15:00:00,42.61,42.64,42.59,42.64,49120.0,35.018,35.0427,35.0016,35.0427,49120.0
2019-03-14 15:05:00,42.64,42.67,42.64,42.66,44834.0,35.0427,35.0673,35.0427,35.0591,44834.0
2019-03-14 15:10:00,42.66,42.68,42.65,42.66,43702.0,35.0591,35.0755,35.0509,35.0591,43702.0
2019-03-14 15:15:00,42.66,42.69,42.65,42.68,43206.0,35.0591,35.0838,35.0509,35.0755,43206.0
2019-03-14 15:20:00,42.68,42.68,42.65,42.68,45534.0,35.0755,35.0755,35.0509,35.0755,45534.0
2019-03-14 15:25:00,42.68,42.71,42.66,42.7,83254.0,35.0755,35.1002,35.0591,35.092,83254.0
2019-03-14 15:30:00,42.7,42.73,42.69,42.71,92971.0,35.092,35.1166,35.0838,35.1002,92971.0
2019-03-14 15:35:00,42.7,42.76,42.7,42.76,94923.0,35.092,35.1413,35.092,35.1413,94923.0
2019-03-14 15:40:00,42.76,42.78,42.75,42.78,153072.0,35.1413,35.1577,35.1331,35.1577,153072.0
2019-03-14 15:45:00,42.78,42.8,42.72,42.72,161743.0,35.1577,35.1742,35.1084,35.1084,161743.0
2019-03-14 15:50:00,42.72,42.74,42.71,42.72,167359.0,35.1084,35.1248,35.1002,35.1084,167359.0
2019-03-14 15:55:00,42.71,42.72,42.66,42.68,455694.0,35.1002,35.1084,35.0591,35.0755,455694.0
2019-03-15 09:30:00,42.68,42.92,42.54,42.85,1270672.0,35.0755,35.2728,34.9605,35.2152,1270672.0
2019-03-15 09:35:00,42.86,43.06,42.84,43.01,283052.0,35.2235,35.3878,35.207,35.3467,283052.0
2019-03-15 09:40:00,43.0,43.01,42.89,42.97,230884.0,35.3385,35.3467,35.2481,35.3139,230884.0
2019-03-15 09:45:00,42.97,43.16,42.97,43.14,142957.0,35.3139,35.47,35.3139,35.4536,142957.0
2019-03-15 09:50:00,43.14,43.18,43.11,43.17,108604.0,35.4536,35.4864,35.4289,35.4782,108604.0
2019-03-15 09:55:00,43.16,43.21,43.1,43.1,139478.0,35.47,35.5111,35.4207,35.4207,139478.0
2019-03-15 10:00:00,43.1,43.13,42.95,42.97,258716.0,35.4207,35.4454,35.2974,35.3139,258716.0
2019-03-15 10:05:00,42.98,43.0,42.93,42.96,143216.0,35.3221,35.3385,35.281,35.3056,143216.0
2019-03-15 10:10:00,42.97,42.98,42.87,42.87,101097.0,35.3139,35.3221,35.2317,35.2317,101097.0
2019-03-15 10:15:00,42.87,42.9,42.81,42.84,127919.0,35.2317,35.2563,35.1824,35.207,127919.0
2019-03-15 10:20:00,42.85,42.96,42.85,42.94,132749.0,35.2152,35.3056,35.2152,35.2892,132749.0
2019-03-15 10:25:00,42.93,43.0,42.92,42.99,67664.0,35.281,35.3385,35.2728,35.3303,67664.0
2019-03-15 10:30:00,43.0,43.0,42.91,42.94,90629.0,35.3385,35.3385,35.2646,35.2892,90629.0
2019-03-15 10:35:00,42.93,42.97,42.91,42.94,91023.0,35.281,35.3139,35.2646,35.2892,91023.0
2019-03-15 10:40:00,42.95,43.01,42.94,43.01,92894.0,35.2974,35.3467,35.2892,35.3467,92894.0
2019-03-15 10:45:00,43.01,43.07,43.0,43.06,111090.0,35.3467,35.396,35.3385,35.3878,111090.0
2019-03-15 10:50:00,43.07,43.11,43.07,43.09,218308.0,35.396,35.4289,35.396,35.4125,218308.0
2019-03-15 10:55:00,43.08,43.1,42.99,43.0,137465.0,35.4043,35.4207,35.3303,35.3385,137465.0
2019-03-15 11:00:00,43.0,43.01,42.95,42.98,93411.0,35.3385,35.3467,35.2974,35.3221,93411.0
2019-03-15 11:05:00,42.98,43.08,42.97,43.07,72443.0,35.3221,35.4043,35.3139,35.396,72443.0
2019-03-15 11:10:00,43.07,43.1,43.05,43.1,48339.0,35.396,35.4207,35.3796,35.4207,48339.0
2019-03-15 11:15:00,43.1,43.12,43.06,43.09,72121.0,35.4207,35.4371,35.3878,35.4125,72121.0
2019-03-15 11:20:00,43.09,43.14,43.09,43.13,94364.0,35.4125,35.4536,35.4125,35.4454,94364.0
2019-03-15 11:25:00,43.13,43.17,43.12,43.16,68765.0,35.4454,35.4782,35.4371,35.47,68765.0
2019-03-15 11:30:00,43.17,43.17,43.09,43.12,112119.0,35.4782,35.4782,35.4125,35.4371,112119.0
2019-03-15 11:35:00,43.11,43.13,43.08,43.12,124826.0,35.4289,35.4454,35.4043,35.4371,124826.0
2019-03-15 11:40:00,43.11,43.15,43.1,43.15,143777.0,35.4289,35.4618,35.4207,35.4618,143777.0
2019-03-15 11:45:00,43.15,43.26,43.14,43.25,104275.0,35.4618,35.5522,35.4536,35.544,104275.0
2019-03-15 11:50:00,43.26,43.28,43.2,43.25,95494.0,35.5522,35.5686,35.5029,35.544,95494.0
2019-03-15 11:55:00,43.26,43.28,43.22,43.25,79877.0,35.5522,35.5686,35.5193,35.544,79877.0
2019-03-15 12:00:00,43.25,43.26,43.22,43.23,142232.0,35.544,35.5522,35.5193,35.5275,142232.0
2019-03-15 12:05:00,43.24,43.27,43.21,43.25,132633.0,35.5358,35.5604,35.5111,35.544,132633.0
2019-03-15 12:10:00,43.26,43.29,43.23,43.27,163971.0,35.5522,35.5769,35.5275,35.5604,163971.0
2019-03-15 12:15:00,43.27,43.27,43.24,43.25,55806.0,35.5604,35.5604,35.5358,35.544,55806.0
2019-03-15 12:20:00,43.25,43.27,43.23,43.26,83108.0,35.544,35.5604,35.5275,35.5522,83108.0
2019-03-15 12:25:00,43.25,43.27,43.22,43.27,153292.0,35.544,35.5604,35.5193,35.5604,153292.0
2019-03-15 12:30:00,43.25,43.31,43.25,43.3,134459.0,35.544,35.5933,35.544,35.5851,134459.0
2019-03-15 12:35:00,43.3,43.33,43.3,43.33,75170.0,35.5851,35.6097,35.5851,35.6097,75170.0
2019-03-15 12:40:00,43.33,43.4,43.3,43.39,171991.0,35.6097,35.6673,35.5851,35.659,171991.0
2019-03-15 12:45:00,43.4,43.42,43.38,43.42,118535.0,35.6673,35.6837,35.6508,35.6837,118535.0
2019-03-15 12:50:00,43.42,43.47,43.41,43.46,159286.0,35.6837,35.7248,35.6755,35.7166,159286.0
2019-03-15 12:55:00,43.46,43.46,43.41,43.43,169316.0,35.7166,35.7166,35.6755,35.6919,169316.0
2019-03-15 13:00:00,43.43,43.44,43.4,43.41,116129.0,35.6919,35.7001,35.6673,35.6755,116129.0
2019-03-15 13:05:00,43.41,43.43,43.37,43.38,71195.0,35.6755,35.6919,35.6426,35.6508,71195.0
2019-03-15 13:10:00,43.39,43.39,43.33,43.34,98873.0,35.659,35.659,35.6097,35.6179,98873.0
2019-03-15 13:15:00,43.34,43.37,43.32,43.34,82434.0,35.6179,35.6426,35.6015,35.6179,82434.0
2019-03-15 13:20:00,43.33,43.37,43.32,43.37,99138.0,35.6097,35.6426,35.6015,35.6426,99138.0
2019-03-15 13:25:00,43.37,43.37,43.34,43.35,106279.0,35.6426,35.6426,35.6179,35.6262,106279.0
2019-03-15 13:30:00,43.34,43.36,43.34,43.34,80202.0,35.6179,35.6344,35.6179,35.6179,80202.0
2019-03-15 13:35:00,43.35,43.35,43.33,43.34,78877.0,35.6262,35.6262,35.6097,35.6179,78877.0
2019-03-15 13:40:00,43.34,43.38,43.33,43.37,145716.0,35.6179,35.6508,35.6097,35.6426,145716.0
2019-03-15 13:45:00,43.37,43.38,43.36,43.37,57628.0,35.6426,35.6508,35.6344,35.6426,57628.0
2019-03-15 13:50:00,43.37,43.39,43.36,43.38,83066.0,35.6426,35.659,35.6344,35.6508,83066.0
2019-03-15 13:55:00,43.38,43.4,43.37,43.38,104022.0,35.6508,35.6673,35.6426,35.6508,104022.0
2019-03-15 14:00:00,43.38,43.39,43.28,43.29,338070.0,35.6508,35.659,35.5686,35.5769,338070.0
2019-03-15 14:05:00,43.29,43.3,43.26,43.28,190717.0,35.5769,35.5851,35.5522,35.5686,190717.0
2019-03-15 14:10:00,43.28,43.29,43.22,43.22,233901.0,35.5686,35.5769,35.5193,35.5193,233901.0
2019-03-15 14:15:00,43.22,43.24,43.16,43.17,128355.0,35.5193,35.5358,35.47,35.4782,128355.0
2019-03-15 14:20:00,43.17,43.2,43.17,43.19,134864.0,35.4782,35.5029,35.4782,35.4947,134864.0
2019-03-15 14:25:00,43.19,43.25,43.19,43.23,128001.0,35.4947,35.544,35.4947,35.5275,128001.0
2019-03-15 14:30:00,43.23,43.27,43.23,43.24,175829.0,35.5275,35.5604,35.5275,35.5358,175829.0
2019-03-15 14:35:00,43.24,43.26,43.21,43.25,93526.0,35.5358,35.5522,35.5111,35.544,93526.0
2019-03-15 14:40:00,43.25,43.26,43.22,43.23,63310.0,35.544,35.5522,35.5193,35.5275,63310.0
2019-03-15 14:45:00,43.23,43.23,43.18,43.18,82701.0,35.5275,35.5275,35.4864,35.4864,82701.0
2019-03-15 14:50:00,43.19,43.21,43.15,43.18,67611.0,35.4947,35.5111,35.4618,35.4864,67611.0
2019-03-15 14:55:00,43.18,43.21,43.17,43.19,47300.0,35.4864,35.5111,35.4782,35.4947,47300.0
2019-03-15 15:00:00,43.19,43.22,43.17,43.18,79105.0,35.4947,35.5193,35.4782,35.4864,79105.0
2019-03-15 15:05:00,43.18,43.21,43.14,43.15,132822.0,35.4864,35.5111,35.4536,35.4618,132822.0
2019-03-15 15:10:00,43.14,43.16,43.12,43.15,161881.0,35.4536,35.47,35.4371,35.4618,161881.0
2019-03-15 15:15:00,43.15,43.19,43.14,43.17,292876.0,35.4618,35.4947,35.4536,35.4782,292876.0
2019-03-15 15:20:00,43.17,43.22,43.15,43.22,358390.0,35.4782,35.5193,35.4618,35.5193,358390.0
2019-03-15 15:25:00,43.22,43.27,43.2,43.24,247090.0,35.5193,35.5604,35.5029,35.5358,247090.0
2019-03-15 15:30:00,43.24,43.27,43.18,43.27,285250.0,35.5358,35.5604,35.4864,35.5604,285250.0
2019-03-15 15:35:00,43.27,43.31,43.25,43.27,214199.0,35.5604,35.5933,35.544,35.5604,214199.0
2019-03-15 15:40:00,43.27,43.31,43.25,43.27,324848.0,35.5604,35.5933,35.544,35.5604,324848.0
2019-03-15 15:45:00,43.27,43.3,43.21,43.23,219073.0,35.5604,35.5851,35.5111,35.5275,219073.0
2019-03-15 15:50:00,43.23,43.24,43.15,43.2,345242.0,35.5275,35.5358,35.4618,35.5029,345242.0
2019-03-15 15:55:00,43.2,43.36,43.18,43.31,1025707.0,35.5029,35.6344,35.4864,35.5933,1025707.0
2019-03-18 09:30:00,43.43,43.61,43.43,43.54,223294.0,35.6919,35.8398,35.6919,35.7823,223294.0
2019-03-18 09:35:00,43.54,43.6,43.48,43.58,130039.0,35.7823,35.8316,35.733,35.8152,130039.0
2019-03-18 09:40:00,43.58,43.87,43.57,43.86,183029.0,35.8152,36.0535,35.807,36.0453,183029.0
2019-03-18 09:45:00,43.85,43.93,43.79,43.93,164893.0,36.0371,36.1028,35.9878,36.1028,164893.0
2019-03-18 09:50:00,43.93,43.99,43.89,43.94,157382.0,36.1028,36.1521,36.0699,36.111,157382.0
2019-03-18 09:55:00,43.95,43.95,43.82,43.82,135421.0,36.1193,36.1193,36.0124,36.0124,135421.0
2019-03-18 10:00:00,43.83,43.88,43.76,43.86,188530.0,36.0206,36.0617,35.9631,36.0453,188530.0
2019-03-18 10:05:00,43.86,43.9,43.82,43.89,93252.0,36.0453,36.0782,36.0124,36.0699,93252.0
2019-03-18 10:10:00,43.9,43.91,43.75,43.77,101644.0,36.0782,36.0864,35.9549,35.9713,101644.0
2019-03-18 10:15:00,43.77,43.89,43.76,43.88,56593.0,35.9713,36.0699,35.9631,36.0617,56593.0
2019-03-18 10:20:00,43.88,43.91,43.84,43.86,74836.0,36.0617,36.0864,36.0289,36.0453,74836.0
2019-03-18 10:25:00,43.85,43.85,43.75,43.76,51994.0,36.0371,36.0371,35.9549,35.9631,51994.0
2019-03-18 10:30:00,43.76,43.88,43.72,43.83,236998.0,35.9631,36.0617,35.9302,36.0206,236998.0
2019-03-18 10:35:00,43.84,43.85,43.79,43.82,135744.0,36.0289,36.0371,35.9878,36.0124,135744.0
2019-03-18 10:40:00,43.82,43.85,43.79,43.81,82275.0,36.0124,36.0371,35.9878,36.0042,82275.0
2019-03-18 10:45:00,43.81,43.88,43.79,43.85,106604.0,36.0042,36.0617,35.9878,36.0371,106604.0
2019-03-18 10:50:00,43.84,43.92,43.84,43.86,134908.0,36.0289,36.0946,36.0289,36.0453,134908.0
2019-03-18 10:55:00,43.86,43.98,43.85,43.96,115242.0,36.0453,36.1439,36.0371,36.1275,115242.0
2019-03-18 11:00:00,43.97,44.08,43.97,44.08,161225.0,36.1357,36.2261,36.1357,36.2261,161225.0
2019-03-18 11:05:00,44.07,44.09,44.03,44.06,130976.0,36.2179,36.2343,36.185,36.2097,130976.0
2019-03-18 11:10:00,44.06,44.08,43.96,43.99,71420.0,36.2097,36.2261,36.1275,36.1521,71420.0
2019-03-18 11:15:00,44.0,44.04,43.97,44.01,64297.0,36.1603,36.1932,36.1357,36.1686,64297.0
2019-03-18 11:20:00,44.0,44.0,43.92,43.97,100122.0,36.1603,36.1603,36.0946,36.1357,100122.0
2019-03-18 11:25:00,43.97,44.0,43.94,43.96,92839.0,36.1357,36.1603,36.111,36.1275,92839.0
2019-03-18 11:30:00,43.95,43.95,43.88,43.89,92667.0,36.1193,36.1193,36.0617,36.0699,92667.0
2019-03-18 11:35:00,43.89,43.91,43.82,43.87,75348.0,36.0699,36.0864,36.0124,36.0535,75348.0
2019-03-18 11:40:00,43.87,43.92,43.86,43.86,106988.0,36.0535,36.0946,36.0453,36.0453,106988.0
2019-03-18 11:45:00,43.87,43.98,43.86,43.98,112255.0,36.0535,36.1439,36.0453,36.1439,112255.0
2019-03-18 11:50:00,43.98,44.0,43.89,43.94,74568.0,36.1439,36.1603,36.0699,36.111,74568.0
2019-03-18 11:55:00,43.94,43.98,43.92,43.93,59866.0,36.111,36.1439,36.0946,36.1028,59866.0
2019-03-18 12:00:00,43.94,43.96,43.84,43.84,151356.0,36.111,36.1275,36.0289,36.0289,151356.0
2019-03-18 12:05:00,43.84,43.85,43.79,43.8,62179.0,36.0289,36.0371,35.9878,35.996,62179.0
2019-03-18 12:10:00,43.8,43.85,43.78,43.83,63696.0,35.996,36.0371,35.9795,36.0206,63696.0
2019-03-18 12:15:00,43.83,43.9,43.83,43.88,69732.0,36.0206,36.0782,36.0206,36.0617,69732.0
2019-03-18 12:20:00,43.88,43.91,43.83,43.83,101706.0,36.0617,36.0864,36.0206,36.0206,101706.0
2019-03-18 12:25:00,43.84,43.91,43.83,43.89,102835.0,36.0289,36.0864,36.0206,36.0699,102835.0
2019-03-18 12:30:00,43.89,43.9,43.81,43.83,74750.0,36.0699,36.0782,36.0042,36.0206,74750.0
2019-03-18 12:35:00,43.82,43.91,43.82,43.89,62943.0,36.0124,36.0864,36.0124,36.0699,62943.0
2019-03-18 12:40:00,43.88,43.91,43.85,43.89,48674.0,36.0617,36.0864,36.0371,36.0699,48674.0
2019-03-18 12:45:00,43.89,43.91,43.86,43.9,54168.0,36.0699,36.0864,36.0453,36.0782,54168.0
2019-03-18 12:50:00,43.9,43.96,43.89,43.95,45919.0,36.0782,36.1275,36.0699,36.1193,45919.0
2019-03-18 12:55:00,43.95,44.02,43.94,44.02,279694.0,36.1193,36.1768,36.111,36.1768,279694.0
2019-03-18 13:00:00,44.02,44.02,43.96,43.99,73378.0,36.1768,36.1768,36.1275,36.1521,73378.0
2019-03-18 13:05:00,43.99,44.01,43.97,44.0,72926.0,36.1521,36.1686,36.1357,36.1603,72926.0
2019-03-18 13:10:00,44.0,44.05,44.0,44.02,69412.0,36.1603,36.2014,36.1603,36.1768,69412.0
2019-03-18 13:15:00,44.02,44.03,44.0,44.0,44018.0,36.1768,36.185,36.1603,36.1603,44018.0
2019-03-18 13:20:00,44.01,44.02,44.0,44.02,46320.0,36.1686,36.1768,36.1603,36.1768,46320.0
2019-03-18 13:25:00,44.02,44.04,44.0,44.03,57028.0,36.1768,36.1932,36.1603,36.185,57028.0
2019-03-18 13:30:00,44.04,44.08,44.03,44.08,101799.0,36.1932,36.2261,36.185,36.2261,101799.0
2019-03-18 13:35:00,44.08,44.12,44.07,44.12,105358.0,36.2261,36.259,36.2179,36.259,105358.0
2019-03-18 13:40:00,44.11,44.14,44.09,44.12,89014.0,36.2507,36.2754,36.2343,36.259,89014.0
2019-03-18 13:45:00,44.12,44.16,44.11,44.15,59517.0,36.259,36.2918,36.2507,36.2836,59517.0
2019-03-18 13:50:00,44.16,44.21,44.13,44.21,154402.0,36.2918,36.3329,36.2672,36.3329,154402.0
2019-03-18 13:55:00,44.2,44.2,44.14,44.16,97514.0,36.3247,36.3247,36.2754,36.2918,97514.0
2019-03-18 14:00:00,44.16,44.21,44.13,44.14,126446.0,36.2918,36.3329,36.2672,36.2754,126446.0
2019-03-18 14:05:00,44.14,44.14,44.11,44.13,74689.0,36.2754,36.2754,36.2507,36.2672,74689.0
2019-03-18 14:10:00,44.13,44.13,44.05,44.06,77174.0,36.2672,36.2672,36.2014,36.2097,77174.0
2019-03-18 14:15:00,44.06,44.1,44.05,44.09,106785.0,36.2097,36.2425,36.2014,36.2343,106785.0
2019-03-18 14:20:00,44.09,44.1,44.06,44.09,80919.0,36.2343,36.2425,36.2097,36.2343,80919.0
2019-03-18 14:25:00,44.09,44.13,44.08,44.11,40253.0,36.2343,36.2672,36.2261,36.2507,40253.0
2019-03-18 14:30:00,44.11,44.12,44.1,44.11,70216.0,36.2507,36.259,36.2425,36.2507,70216.0
2019-03-18 14:35:00,44.11,44.13,44.1,44.12,73717.0,36.2507,36.2672,36.2425,36.259,73717.0
2019-03-18 14:40:00,44.12,44.14,44.1,44.11,51364.0,36.259,36.2754,36.2425,36.2507,51364.0
2019-03-18 14:45:00,44.11,44.13,44.1,44.11,68022.0,36.2507,36.2672,36.2425,36.2507,68022.0
2019-03-18 14:50:00,44.12,44.13,44.09,44.12,108858.0,36.259,36.2672,36.2343,36.259,108858.0
2019-03-18 14:55:00,44.11,44.11,44.02,44.04,94308.0,36.2507,36.2507,36.1768,36.1932,94308.0
2019-03-18 15:00:00,44.05,44.08,44.0,44.02,62239.0,36.2014,36.2261,36.1603,36.1768,62239.0
2019-03-18 15:05:00,44.02,44.05,44.01,44.02,54283.0,36.1768,36.2014,36.1686,36.1768,54283.0
2019-03-18 15:10:00,44.03,44.05,43.97,44.0,58905.0,36.185,36.2014,36.1357,36.1603,58905.0
2019-03-18 15:15:00,43.99,44.08,43.98,44.08,94893.0,36.1521,36.2261,36.1439,36.2261,94893.0
2019-03-18 15:20:00,44.07,44.08,44.05,44.08,69881.0,36.2179,36.2261,36.2014,36.2261,69881.0
2019-03-18 15:25:00,44.08,44.1,44.06,44.06,75275.0,36.2261,36.2425,36.2097,36.2097,75275.0
2019-03-18 15:30:00,44.07,44.08,44.01,44.04,140192.0,36.2179,36.2261,36.1686,36.1932,140192.0
2019-03-18 15:35:00,44.04,44.04,43.97,43.98,109227.0,36.1932,36.1932,36.1357,36.1439,109227.0
2019-03-18 15:40:00,43.99,44.06,43.97,44.06,131382.0,36.1521,36.2097,36.1357,36.2097,131382.0
2019-03-18 15:45:00,44.05,44.12,44.05,44.11,344189.0,36.2014,36.259,36.2014,36.2507,344189.0
2019-03-18 15:50:00,44.11,44.11,44.03,44.04,261847.0,36.2507,36.2507,36.185,36.1932,261847.0
2019-03-18 15:55:00,44.04,44.05,43.99,44.03,549857.0,36.1932,36.2014,36.1521,36.185,549857.0
2019-03-19 09:30:00,44.62,44.81,44.46,44.71,435590.0,36.6699,36.826,36.5384,36.7438,435590.0
2019-03-19 09:35:00,44.71,44.78,44.62,44.72,208542.0,36.7438,36.8014,36.6699,36.7521,208542.0
2019-03-19 09:40:00,44.73,44.8,44.69,44.8,168446.0,36.7603,36.8178,36.7274,36.8178,168446.0
2019-03-19 09:45:00,44.8,44.89,44.74,44.87,237215.0,36.8178,36.8918,36.7685,36.8753,237215.0
2019-03-19 09:50:00,44.87,44.89,44.75,44.78,350239.0,36.8753,36.8918,36.7767,36.8014,350239.0
2019-03-19 09:55:00,44.77,44.8,44.66,44.67,227385.0,36.7932,36.8178,36.7028,36.711,227385.0
2019-03-19 10:00:00,44.67,44.76,44.65,44.69,128425.0,36.711,36.7849,36.6945,36.7274,128425.0
2019-03-19 10:05:00,44.69,44.75,44.68,44.75,178866.0,36.7274,36.7767,36.7192,36.7767,178866.0
2019-03-19 10:10:00,44.74,44.77,44.7,44.73,183375.0,36.7685,36.7932,36.7356,36.7603,183375.0
2019-03-19 10:15:00,44.72,44.79,44.71,44.75,101407.0,36.7521,36.8096,36.7438,36.7767,101407.0
2019-03-19 10:20:00,44.74,44.77,44.69,44.75,120506.0,36.7685,36.7932,36.7274,36.7767,120506.0
2019-03-19 10:25:00,44.74,44.77,44.69,44.71,100824.0,36.7685,36.7932,36.7274,36.7438,100824.0
2019-03-19 10:30:00,44.71,44.81,44.7,44.8,137087.0,36.7438,36.826,36.7356,36.8178,137087.0
2019-03-19 10:35:00,44.8,44.83,44.77,44.82,94198.0,36.8178,36.8425,36.7932,36.8342,94198.0
2019-03-19 10:40:00,44.82,44.84,44.79,44.81,114941.0,36.8342,36.8507,36.8096,36.826,114941.0
2019-03-19 10:45:00,44.81,44.82,44.73,44.74,51483.0,36.826,36.8342,36.7603,36.7685,51483.0
2019-03-19 10:50:00,44.74,44.77,44.71,44.71,79274.0,36.7685,36.7932,36.7438,36.7438,79274.0
2019-03-19 10:55:00,44.71,44.73,44.64,44.65,240644.0,36.7438,36.7603,36.6863,36.6945,240644.0
2019-03-19 11:00:00,44.65,44.67,44.62,44.64,141158.0,36.6945,36.711,36.6699,36.6863,141158.0
2019-03-19 11:05:00,44.63,44.66,44.62,44.64,169771.0,36.6781,36.7028,36.6699,36.6863,169771.0
2019-03-19 11:10:00,44.64,44.7,44.6,44.67,224647.0,36.6863,36.7356,36.6534,36.711,224647.0
2019-03-19 11:15:00,44.67,44.67,44.46,44.55,187678.0,36.711,36.711,36.5384,36.6124,187678.0
2019-03-19 11:20:00,44.55,44.58,44.5,44.5,60334.0,36.6124,36.637,36.5713,36.5713,60334.0
2019-03-19 11:25:00,44.5,44.54,44.45,44.45,45530.0,36.5713,36.6041,36.5302,36.5302,45530.0
2019-03-19 11:30:00,44.45,44.53,44.4,44.49,114458.0,36.5302,36.5959,36.4891,36.563,114458.0
2019-03-19 11:35:00,44.49,44.57,44.49,44.54,31905.0,36.563,36.6288,36.563,36.6041,31905.0
2019-03-19 11:40:00,44.54,44.59,44.53,44.56,83631.0,36.6041,36.6452,36.5959,36.6206,83631.0
2019-03-19 11:45:00,44.56,44.58,44.51,44.57,119573.0,36.6206,36.637,36.5795,36.6288,119573.0
2019-03-19 11:50:00,44.57,44.62,44.56,44.58,109160.0,36.6288,36.6699,36.6206,36.637,109160.0
2019-03-19 11:55:00,44.58,44.68,44.58,44.65,99059.0,36.637,36.7192,36.637,36.6945,99059.0
2019-03-19 12:00:00,44.64,44.67,44.58,44.61,65784.0,36.6863,36.711,36.637,36.6617,65784.0
2019-03-19 12:05:00,44.61,44.68,44.61,44.62,64212.0,36.6617,36.7192,36.6617,36.6699,64212.0
2019-03-19 12:10:00,44.62,44.64,44.59,44.62,58704.0,36.6699,36.6863,36.6452,36.6699,58704.0
2019-03-19 12:15:00,44.63,44.63,44.49,44.49,104624.0,36.6781,36.6781,36.563,36.563,104624.0
2019-03-19 12:20:00,44.49,44.52,44.44,44.47,54168.0,36.563,36.5877,36.522,36.5466,54168.0
2019-03-19 12:25:00,44.47,44.49,44.41,44.45,59768.0,36.5466,36.563,36.4973,36.5302,59768.0
2019-03-19 12:30:00,44.45,44.5,44.42,44.45,89423.0,36.5302,36.5713,36.5055,36.5302,89423.0
2019-03-19 12:35:00,44.44,44.46,44.41,44.41,55050.0,36.522,36.5384,36.4973,36.4973,55050.0
2019-03-19 12:40:00,44.41,44.46,44.38,44.43,83188.0,36.4973,36.5384,36.4726,36.5137,83188.0
2019-03-19 12:45:00,44.43,44.44,44.18,44.21,222694.0,36.5137,36.522,36.3083,36.3329,222694.0
2019-03-19 12:50:00,44.2,44.3,44.2,44.24,110616.0,36.3247,36.4069,36.3247,36.3576,110616.0
2019-03-19 12:55:00,44.24,44.47,44.24,44.47,116668.0,36.3576,36.5466,36.3576,36.5466,116668.0
2019-03-19 13:00:00,44.46,44.49,44.42,44.47,168081.0,36.5384,36.563,36.5055,36.5466,168081.0
2019-03-19 13:05:00,44.46,44.49,44.42,44.43,92395.0,36.5384,36.563,36.5055,36.5137,92395.0
2019-03-19 13:10:00,44.43,44.54,44.43,44.52,94871.0,36.5137,36.6041,36.5137,36.5877,94871.0
2019-03-19 13:15:00,44.52,44.53,44.49,44.52,81524.0,36.5877,36.5959,36.563,36.5877,81524.0
2019-03-19 13:20:00,44.52,44.55,44.48,44.48,105818.0,36.5877,36.6124,36.5548,36.5548,105818.0
2019-03-19 13:25:00,44.49,44.53,44.47,44.5,64807.0,36.563,36.5959,36.5466,36.5713,64807.0
2019-03-19 13:30:00,44.5,44.51,44.44,44.46,142085.0,36.5713,36.5795,36.522,36.5384,142085.0
2019-03-19 13:35:00,44.46,44.48,44.42,44.43,50533.0,36.5384,36.5548,36.5055,36.5137,50533.0
2019-03-19 13:40:00,44.43,44.45,44.38,44.39,37120.0,36.5137,36.5302,36.4726,36.4809,37120.0
2019-03-19 13:45:00,44.4,44.4,44.32,44.35,63814.0,36.4891,36.4891,36.4233,36.448,63814.0
2019-03-19 13:50:00,44.36,44.37,44.29,44.3,50998.0,36.4562,36.4644,36.3987,36.4069,50998.0
2019-03-19 13:55:00,44.3,44.31,44.26,44.27,67954.0,36.4069,36.4151,36.374,36.3822,67954.0
2019-03-19 14:00:00,44.27,44.3,44.24,44.29,73292.0,36.3822,36.4069,36.3576,36.3987,73292.0
2019-03-19 14:05:00,44.29,44.36,44.25,44.26,91032.0,36.3987,36.4562,36.3658,36.374,91032.0
2019-03-19 14:10:00,44.27,44.28,44.17,44.2,69733.0,36.3822,36.3905,36.3001,36.3247,69733.0
2019-03-19 14:15:00,44.2,44.2,44.12,44.16,85472.0,36.3247,36.3247,36.259,36.2918,85472.0
2019-03-19 14:20:00,44.16,44.16,44.11,44.12,63096.0,36.2918,36.2918,36.2507,36.259,63096.0
2019-03-19 14:25:00,44.13,44.22,44.13,44.22,48038.0,36.2672,36.3411,36.2672,36.3411,48038.0
2019-03-19 14:30:00,44.22,44.25,44.18,44.24,100254.0,36.3411,36.3658,36.3083,36.3576,100254.0
2019-03-19 14:35:00,44.24,44.3,44.23,44.26,82412.0,36.3576,36.4069,36.3494,36.374,82412.0
2019-03-19 14:40:00,44.26,44.33,44.26,44.32,83889.0,36.374,36.4315,36.374,36.4233,83889.0
2019-03-19 14:45:00,44.32,44.34,44.27,44.29,69752.0,36.4233,36.4398,36.3822,36.3987,69752.0
2019-03-19 14:50:00,44.28,44.29,44.23,44.28,53183.0,36.3905,36.3987,36.3494,36.3905,53183.0
2019-03-19 14:55:00,44.29,44.31,44.22,44.24,159468.0,36.3987,36.4151,36.3411,36.3576,159468.0
2019-03-19 15:00:00,44.24,44.26,44.2,44.23,54606.0,36.3576,36.374,36.3247,36.3494,54606.0
2019-03-19 15:05:00,44.24,44.29,44.23,44.25,79952.0,36.3576,36.3987,36.3494,36.3658,79952.0
2019-03-19 15:10:00,44.25,44.25,44.11,44.13,123094.0,36.3658,36.3658,36.2507,36.2672,123094.0
2019-03-19 15:15:00,44.13,44.16,44.07,44.1,79727.0,36.2672,36.2918,36.2179,36.2425,79727.0
2019-03-19 15:20:00,44.1,44.11,44.04,44.05,94010.0,36.2425,36.2507,36.1932,36.2014,94010.0
2019-03-19 15:25:00,44.05,44.09,44.03,44.05,74352.0,36.2014,36.2343,36.185,36.2014,74352.0
2019-03-19 15:30:00,44.05,44.07,43.99,44.02,109373.0,36.2014,36.2179,36.1521,36.1768,109373.0
2019-03-19 15:35:00,44.01,44.02,43.94,43.94,132520.0,36.1686,36.1768,36.111,36.111,132520.0
2019-03-19 15:40:00,43.94,43.94,43.88,43.9,146719.0,36.111,36.111,36.0617,36.0782,146719.0
2019-03-19 15:45:00,43.89,43.99,43.89,43.96,293676.0,36.0699,36.1521,36.0699,36.1275,293676.0
2019-03-19 15:50:00,43.96,43.98,43.9,43.9,221009.0,36.1275,36.1439,36.0782,36.0782,221009.0
2019-03-19 15:55:00,43.9,43.99,43.9,43.96,807538.0,36.0782,36.1521,36.0782,36.1275,807538.0
2019-03-20 09:30:00,43.74,43.78,43.46,43.52,285311.0,35.9467,35.9795,35.7166,35.7659,285311.0
2019-03-20 09:35:00,43.53,43.59,43.41,43.43,228905.0,35.7741,35.8234,35.6755,35.6919,228905.0
2019-03-20 09:40:00,43.43,43.61,43.41,43.51,173130.0,35.6919,35.8398,35.6755,35.7577,173130.0
2019-03-20 09:45:00,43.5,43.54,43.47,43.5,178188.0,35.7494,35.7823,35.7248,35.7494,178188.0
2019-03-20 09:50:00,43.5,43.59,43.47,43.51,218223.0,35.7494,35.8234,35.7248,35.7577,218223.0
2019-03-20 09:55:00,43.51,43.53,43.32,43.35,170538.0,35.7577,35.7741,35.6015,35.6262,170538.0
2019-03-20 10:00:00,43.34,43.44,43.34,43.44,187919.0,35.6179,35.7001,35.6179,35.7001,187919.0
2019-03-20 10:05:00,43.43,43.52,43.39,43.41,219511.0,35.6919,35.7659,35.659,35.6755,219511.0
2019-03-20 10:10:00,43.4,43.42,43.35,43.39,224951.0,35.6673,35.6837,35.6262,35.659,224951.0
2019-03-20 10:15:00,43.4,43.44,43.37,43.4,143617.0,35.6673,35.7001,35.6426,35.6673,143617.0
2019-03-20 10:20:00,43.39,43.4,43.34,43.36,186769.0,35.659,35.6673,35.6179,35.6344,186769.0
2019-03-20 10:25:00,43.37,43.44,43.36,43.39,164522.0,35.6426,35.7001,35.6344,35.659,164522.0
2019-03-20 10:30:00,43.39,43.49,43.39,43.47,196252.0,35.659,35.7412,35.659,35.7248,196252.0
2019-03-20 10:35:00,43.47,43.48,43.42,43.45,57267.0,35.7248,35.733,35.6837,35.7083,57267.0
2019-03-20 10:40:00,43.45,43.61,43.44,43.57,128821.0,35.7083,35.8398,35.7001,35.807,128821.0
2019-03-20 10:45:00,43.57,43.69,43.57,43.66,121115.0,35.807,35.9056,35.807,35.8809,121115.0
2019-03-20 10:50:00,43.66,43.7,43.65,43.65,184717.0,35.8809,35.9138,35.8727,35.8727,184717.0
2019-03-20 10:55:00,43.65,43.69,43.62,43.63,113912.0,35.8727,35.9056,35.8481,35.8563,113912.0
2019-03-20 11:00:00,43.64,43.74,43.63,43.68,61341.0,35.8645,35.9467,35.8563,35.8974,61341.0
2019-03-20 11:05:00,43.69,43.74,43.69,43.71,78498.0,35.9056,35.9467,35.9056,35.922,78498.0
2019-03-20 11:10:00,43.72,43.72,43.57,43.57,60285.0,35.9302,35.9302,35.807,35.807,60285.0
2019-03-20 11:15:00,43.57,43.58,43.52,43.57,174683.0,35.807,35.8152,35.7659,35.807,174683.0
2019-03-20 11:20:00,43.57,43.63,43.51,43.51,128941.0,35.807,35.8563,35.7577,35.7577,128941.0
2019-03-20 11:25:00,43.51,43.52,43.44,43.45,88462.0,35.7577,35.7659,35.7001,35.7083,88462.0
2019-03-20 11:30:00,43.46,43.48,43.41,43.43,78106.0,35.7166,35.733,35.6755,35.6919,78106.0
2019-03-20 11:35:00,43.42,43.45,43.39,43.4,121714.0,35.6837,35.7083,35.659,35.6673,121714.0
2019-03-20 11:40:00,43.4,43.44,43.37,43.38,116949.0,35.6673,35.7001,35.6426,35.6508,116949.0
2019-03-20 11:45:00,43.39,43.44,43.36,43.38,122912.0,35.659,35.7001,35.6344,35.6508,122912.0
2019-03-20 11:50:00,43.39,43.41,43.33,43.34,44167.0,35.659,35.6755,35.6097,35.6179,44167.0
2019-03-20 11:55:00,43.34,43.36,43.27,43.3,278476.0,35.6179,35.6344,35.5604,35.5851,278476.0
2019-03-20 12:00:00,43.3,43.36,43.26,43.36,100932.0,35.5851,35.6344,35.5522,35.6344,100932.0
2019-03-20 12:05:00,43.35,43.41,43.34,43.41,69860.0,35.6262,35.6755,35.6179,35.6755,69860.0
2019-03-20 12:10:00,43.41,43.41,43.3,43.3,64201.0,35.6755,35.6755,35.5851,35.5851,64201.0
2019-03-20 12:15:00,43.3,43.36,43.3,43.3,42854.0,35.5851,35.6344,35.5851,35.5851,42854.0
2019-03-20 12:20:00,43.3,43.31,43.23,43.3,73868.0,35.5851,35.5933,35.5275,35.5851,73868.0
2019-03-20 12:25:00,43.3,43.36,43.28,43.32,65648.0,35.5851,35.6344,35.5686,35.6015,65648.0
2019-03-20 12:30:00,43.33,43.34,43.16,43.24,189822.0,35.6097,35.6179,35.47,35.5358,189822.0
2019-03-20 12:35:00,43.23,43.33,43.22,43.33,132757.0,35.5275,35.6097,35.5193,35.6097,132757.0
2019-03-20 12:40:00,43.33,43.37,43.28,43.29,183729.0,35.6097,35.6426,35.5686,35.5769,183729.0
2019-03-20 12:45:00,43.29,43.39,43.26,43.37,88219.0,35.5769,35.659,35.5522,35.6426,88219.0
2019-03-20 12:50:00,43.38,43.45,43.37,43.37,111887.0,35.6508,35.7083,35.6426,35.6426,111887.0
2019-03-20 12:55:00,43.38,43.38,43.31,43.37,73866.0,35.6508,35.6508,35.5933,35.6426,73866.0
2019-03-20 13:00:00,43.37,43.46,43.33,43.46,153915.0,35.6426,35.7166,35.6097,35.7166,153915.0
2019-03-20 13:05:00,43.46,43.48,43.44,43.45,78438.0,35.7166,35.733,35.7001,35.7083,78438.0
2019-03-20 13:10:00,43.45,43.47,43.44,43.45,56877.0,35.7083,35.7248,35.7001,35.7083,56877.0
2019-03-20 13:15:00,43.45,43.47,43.41,43.43,57475.0,35.7083,35.7248,35.6755,35.6919,57475.0
2019-03-20 13:20:00,43.43,43.44,43.39,43.41,49408.0,35.6919,35.7001,35.659,35.6755,49408.0
2019-03-20 13:25:00,43.41,43.46,43.39,43.45,151252.0,35.6755,35.7166,35.659,35.7083,151252.0
2019-03-20 13:30:00,43.45,43.47,43.43,43.47,78181.0,35.7083,35.7248,35.6919,35.7248,78181.0
2019-03-20 13:35:00,43.47,43.57,43.46,43.57,178645.0,35.7248,35.807,35.7166,35.807,178645.0
2019-03-20 13:40:00,43.57,43.61,43.53,43.55,187083.0,35.807,35.8398,35.7741,35.7905,187083.0
2019-03-20 13:45:00,43.55,43.61,43.53,43.61,140271.0,35.7905,35.8398,35.7741,35.8398,140271.0
2019-03-20 13:50:00,43.61,43.64,43.56,43.63,152663.0,35.8398,35.8645,35.7987,35.8563,152663.0
2019-03-20 13:55:00,43.63,43.66,43.56,43.6,124572.0,35.8563,35.8809,35.7987,35.8316,124572.0
2019-03-20 14:00:00,43.61,43.68,43.43,43.43,404415.0,35.8398,35.8974,35.6919,35.6919,404415.0
2019-03-20 14:05:00,43.43,43.57,43.43,43.55,140377.0,35.6919,35.807,35.6919,35.7905,140377.0
2019-03-20 14:10:00,43.55,43.63,43.47,43.52,293958.0,35.7905,35.8563,35.7248,35.7659,293958.0
2019-03-20 14:15:00,43.52,43.53,43.39,43.41,117529.0,35.7659,35.7741,35.659,35.6755,117529.0
2019-03-20 14:20:00,43.4,43.43,43.32,43.41,330303.0,35.6673,35.6919,35.6015,35.6755,330303.0
2019-03-20 14:25:00,43.41,43.53,43.39,43.45,188866.0,35.6755,35.7741,35.659,35.7083,188866.0
2019-03-20 14:30:00,43.45,43.52,43.37,43.46,148361.0,35.7083,35.7659,35.6426,35.7166,148361.0
2019-03-20 14:35:00,43.46,43.57,43.44,43.55,147958.0,35.7166,35.807,35.7001,35.7905,147958.0
2019-03-20 14:40:00,43.56,43.67,43.53,43.61,158466.0,35.7987,35.8891,35.7741,35.8398,158466.0
2019-03-20 14:45:00,43.61,43.8,43.58,43.75,213683.0,35.8398,35.996,35.8152,35.9549,213683.0
2019-03-20 14:50:00,43.76,43.79,43.65,43.65,99413.0,35.9631,35.9878,35.8727,35.8727,99413.0
2019-03-20 14:55:00,43.66,43.68,43.59,43.61,160916.0,35.8809,35.8974,35.8234,35.8398,160916.0
2019-03-20 15:00:00,43.61,43.67,43.55,43.57,188255.0,35.8398,35.8891,35.7905,35.807,188255.0
2019-03-20 15:05:00,43.58,43.6,43.53,43.58,183290.0,35.8152,35.8316,35.7741,35.8152,183290.0
2019-03-20 15:10:00,43.59,43.6,43.51,43.55,98183.0,35.8234,35.8316,35.7577,35.7905,98183.0
2019-03-20 15:15:00,43.55,43.56,43.48,43.49,88314.0,35.7905,35.7987,35.733,35.7412,88314.0
2019-03-20 15:20:00,43.5,43.53,43.48,43.49,106439.0,35.7494,35.7741,35.733,35.7412,106439.0
2019-03-20 15:25:00,43.49,43.5,43.42,43.44,111970.0,35.7412,35.7494,35.6837,35.7001,111970.0
2019-03-20 15:30:00,43.44,43.44,43.12,43.14,385135.0,35.7001,35.7001,35.4371,35.4536,385135.0
2019-03-20 15:35:00,43.14,43.17,43.1,43.11,239692.0,35.4536,35.4782,35.4207,35.4289,239692.0
2019-03-20 15:40:00,43.11,43.11,43.01,43.08,253102.0,35.4289,35.4289,35.3467,35.4043,253102.0
2019-03-20 15:45:00,43.07,43.13,43.03,43.04,347809.0,35.396,35.4454,35.3632,35.3714,347809.0
2019-03-20 15:50:00,43.04,43.07,43.0,43.01,310690.0,35.3714,35.396,35.3385,35.3467,310690.0
2019-03-20 15:55:00,43.0,43.06,42.93,43.02,779955.0,35.3385,35.3878,35.281,35.355,779955.0
2019-03-21 09:30:00,42.59,42.74,42.51,42.55,235928.0,35.0016,35.1248,34.9358,34.9687,235928.0
2019-03-21 09:35:00,42.54,42.64,42.42,42.43,144032.0,34.9605,35.0427,34.8619,34.8701,144032.0
2019-03-21 09:40:00,42.43,42.6,42.36,42.38,154390.0,34.8701,35.0098,34.8126,34.829,154390.0
2019-03-21 09:45:00,42.38,42.44,42.31,42.37,239252.0,34.829,34.8783,34.7715,34.8208,239252.0
2019-03-21 09:50:00,42.36,42.36,42.2,42.27,228896.0,34.8126,34.8126,34.6811,34.7386,228896.0
2019-03-21 09:55:00,42.28,42.54,42.27,42.52,255934.0,34.7468,34.9605,34.7386,34.944,255934.0
2019-03-21 10:00:00,42.52,42.6,42.47,42.59,390591.0,34.944,35.0098,34.903,35.0016,390591.0
2019-03-21 10:05:00,42.59,42.63,42.56,42.62,135299.0,35.0016,35.0344,34.9769,35.0262,135299.0
2019-03-21 10:10:00,42.62,42.67,42.5,42.55,191813.0,35.0262,35.0673,34.9276,34.9687,191813.0
2019-03-21 10:15:00,42.54,42.55,42.42,42.43,125680.0,34.9605,34.9687,34.8619,34.8701,125680.0
2019-03-21 10:20:00,42.43,42.5,42.43,42.47,133875.0,34.8701,34.9276,34.8701,34.903,133875.0
2019-03-21 10:25:00,42.48,42.57,42.45,42.52,380607.0,34.9112,34.9851,34.8865,34.944,380607.0
2019-03-21 10:30:00,42.5,42.64,42.5,42.63,285897.0,34.9276,35.0427,34.9276,35.0344,285897.0
2019-03-21 10:35:00,42.64,42.66,42.57,42.59,276646.0,35.0427,35.0591,34.9851,35.0016,276646.0
2019-03-21 10:40:00,42.6,42.6,42.52,42.57,119006.0,35.0098,35.0098,34.944,34.9851,119006.0
2019-03-21 10:45:00,42.58,42.6,42.54,42.56,127138.0,34.9934,35.0098,34.9605,34.9769,127138.0
2019-03-21 10:50:00,42.55,42.6,42.54,42.59,154937.0,34.9687,35.0098,34.9605,35.0016,154937.0
2019-03-21 10:55:00,42.59,42.6,42.52,42.59,115769.0,35.0016,35.0098,34.944,35.0016,115769.0
2019-03-21 11:00:00,42.59,42.71,42.58,42.66,201652.0,35.0016,35.1002,34.9934,35.0591,201652.0
2019-03-21 11:05:00,42.66,42.69,42.63,42.66,156138.0,35.0591,35.0838,35.0344,35.0591,156138.0
2019-03-21 11:10:00,42.66,42.68,42.59,42.63,161451.0,35.0591,35.0755,35.0016,35.0344,161451.0
2019-03-21 11:15:00,42.63,42.67,42.57,42.59,86328.0,35.0344,35.0673,34.9851,35.0016,86328.0
2019-03-21 11:20:00,42.6,42.72,42.59,42.72,103858.0,35.0098,35.1084,35.0016,35.1084,103858.0
2019-03-21 11:25:00,42.72,42.78,42.66,42.68,133486.0,35.1084,35.1577,35.0591,35.0755,133486.0
2019-03-21 11:30:00,42.68,42.7,42.62,42.67,83715.0,35.0755,35.092,35.0262,35.0673,83715.0
2019-03-21 11:35:00,42.67,42.73,42.64,42.69,92580.0,35.0673,35.1166,35.0427,35.0838,92580.0
2019-03-21 11:40:00,42.68,42.82,42.67,42.77,186334.0,35.0755,35.1906,35.0673,35.1495,186334.0
2019-03-21 11:45:00,42.78,42.87,42.77,42.84,139893.0,35.1577,35.2317,35.1495,35.207,139893.0
2019-03-21 11:50:00,42.83,42.94,42.83,42.93,126195.0,35.1988,35.2892,35.1988,35.281,126195.0
2019-03-21 11:55:00,42.92,43.04,42.92,43.03,187555.0,35.2728,35.3714,35.2728,35.3632,187555.0
2019-03-21 12:00:00,43.03,43.07,43.0,43.05,205580.0,35.3632,35.396,35.3385,35.3796,205580.0
2019-03-21 12:05:00,43.05,43.09,43.02,43.07,222426.0,35.3796,35.4125,35.355,35.396,222426.0
2019-03-21 12:10:00,43.07,43.13,43.07,43.11,129366.0,35.396,35.4454,35.396,35.4289,129366.0
2019-03-21 12:15:00,43.11,43.13,43.01,43.02,136743.0,35.4289,35.4454,35.3467,35.355,136743.0
2019-03-21 12:20:00,43.02,43.07,43.01,43.07,152143.0,35.355,35.396,35.3467,35.396,152143.0
2019-03-21 12:25:00,43.07,43.08,42.98,43.02,141331.0,35.396,35.4043,35.3221,35.355,141331.0
2019-03-21 12:30:00,43.02,43.05,43.01,43.02,140517.0,35.355,35.3796,35.3467,35.355,140517.0
2019-03-21 12:35:00,43.02,43.05,43.0,43.03,89367.0,35.355,35.3796,35.3385,35.3632,89367.0
2019-03-21 12:40:00,43.02,43.12,43.02,43.05,85462.0,35.355,35.4371,35.355,35.3796,85462.0
2019-03-21 12:45:00,43.04,43.07,43.02,43.04,86357.0,35.3714,35.396,35.355,35.3714,86357.0
2019-03-21 12:50:00,43.04,43.1,43.03,43.09,77633.0,35.3714,35.4207,35.3632,35.4125,77633.0
2019-03-21 12:55:00,43.09,43.12,43.07,43.08,59452.0,35.4125,35.4371,35.396,35.4043,59452.0
2019-03-21 13:00:00,43.09,43.22,43.08,43.21,79105.0,35.4125,35.5193,35.4043,35.5111,79105.0
2019-03-21 13:05:00,43.21,43.3,43.2,43.27,173125.0,35.5111,35.5851,35.5029,35.5604,173125.0
2019-03-21 13:10:00,43.27,43.3,43.24,43.25,111888.0,35.5604,35.5851,35.5358,35.544,111888.0
2019-03-21 13:15:00,43.24,43.31,43.23,43.3,121979.0,35.5358,35.5933,35.5275,35.5851,121979.0
2019-03-21 13:20:00,43.3,43.31,43.27,43.31,84317.0,35.5851,35.5933,35.5604,35.5933,84317.0
2019-03-21 13:25:00,43.3,43.37,43.29,43.37,86349.0,35.5851,35.6426,35.5769,35.6426,86349.0
2019-03-21 13:30:00,43.37,43.4,43.33,43.33,86936.0,35.6426,35.6673,35.6097,35.6097,86936.0
2019-03-21 13:35:00,43.33,43.38,43.33,43.35,84421.0,35.6097,35.6508,35.6097,35.6262,84421.0
2019-03-21 13:40:00,43.36,43.4,43.34,43.39,125244.0,35.6344,35.6673,35.6179,35.659,125244.0
2019-03-21 13:45:00,43.39,43.44,43.36,43.43,106644.0,35.659,35.7001,35.6344,35.6919,106644.0
2019-03-21 13:50:00,43.44,43.52,43.42,43.49,134850.0,35.7001,35.7659,35.6837,35.7412,134850.0
2019-03-21 13:55:00,43.49,43.49,43.39,43.45,150665.0,35.7412,35.7412,35.659,35.7083,150665.0
2019-03-21 14:00:00,43.44,43.53,43.44,43.52,136537.0,35.7001,35.7741,35.7001,35.7659,136537.0
2019-03-21 14:05:00,43.52,43.59,43.5,43.58,86153.0,35.7659,35.8234,35.7494,35.8152,86153.0
2019-03-21 14:10:00,43.58,43.63,43.54,43.56,118963.0,35.8152,35.8563,35.7823,35.7987,118963.0
2019-03-21 14:15:00,43.56,43.57,43.47,43.48,74873.0,35.7987,35.807,35.7248,35.733,74873.0
2019-03-21 14:20:00,43.49,43.55,43.48,43.5,83708.0,35.7412,35.7905,35.733,35.7494,83708.0
2019-03-21 14:25:00,43.5,43.53,43.47,43.52,92931.0,35.7494,35.7741,35.7248,35.7659,92931.0
2019-03-21 14:30:00,43.52,43.53,43.47,43.48,69005.0,35.7659,35.7741,35.7248,35.733,69005.0
2019-03-21 14:35:00,43.48,43.49,43.43,43.49,80145.0,35.733,35.7412,35.6919,35.7412,80145.0
2019-03-21 14:40:00,43.48,43.54,43.47,43.51,105985.0,35.733,35.7823,35.7248,35.7577,105985.0
2019-03-21 14:45:00,43.51,43.52,43.44,43.45,68954.0,35.7577,35.7659,35.7001,35.7083,68954.0
2019-03-21 14:50:00,43.45,43.45,43.43,43.44,147707.0,35.7083,35.7083,35.6919,35.7001,147707.0
2019-03-21 14:55:00,43.44,43.45,43.34,43.35,151524.0,35.7001,35.7083,35.6179,35.6262,151524.0
2019-03-21 15:00:00,43.35,43.43,43.31,43.42,157951.0,35.6262,35.6919,35.5933,35.6837,157951.0
2019-03-21 15:05:00,43.43,43.5,43.42,43.42,119635.0,35.6919,35.7494,35.6837,35.6837,119635.0
2019-03-21 15:10:00,43.41,43.42,43.32,43.34,116300.0,35.6755,35.6837,35.6015,35.6179,116300.0
2019-03-21 15:15:00,43.34,43.34,43.24,43.29,112370.0,35.6179,35.6179,35.5358,35.5769,112370.0
2019-03-21 15:20:00,43.29,43.32,43.25,43.32,94515.0,35.5769,35.6015,35.544,35.6015,94515.0
2019-03-21 15:25:00,43.32,43.34,43.28,43.28,106656.0,35.6015,35.6179,35.5686,35.5686,106656.0
2019-03-21 15:30:00,43.29,43.3,43.21,43.22,184102.0,35.5769,35.5851,35.5111,35.5193,184102.0
2019-03-21 15:35:00,43.23,43.23,43.17,43.19,215370.0,35.5275,35.5275,35.4782,35.4947,215370.0
2019-03-21 15:40:00,43.19,43.23,43.19,43.21,367908.0,35.4947,35.5275,35.4947,35.5111,367908.0
2019-03-21 15:45:00,43.21,43.21,43.1,43.13,310564.0,35.5111,35.5111,35.4207,35.4454,310564.0
2019-03-21 15:50:00,43.13,43.16,43.07,43.09,368159.0,35.4454,35.47,35.396,35.4125,368159.0
2019-03-21 15:55:00,43.09,43.19,43.08,43.14,810803.0,35.4125,35.4947,35.4043,35.4536,810803.0
2019-03-22 09:30:00,42.42,42.72,42.35,42.37,481060.0,34.8619,35.1084,34.8043,34.8208,481060.0
2019-03-22 09:35:00,42.37,42.45,42.3,42.34,466874.0,34.8208,34.8865,34.7632,34.7961,466874.0
2019-03-22 09:40:00,42.34,42.38,42.0,42.02,665740.0,34.7961,34.829,34.5167,34.5331,665740.0
2019-03-22 09:45:00,42.01,42.14,41.94,42.03,454991.0,34.5249,34.6318,34.4674,34.5413,454991.0
2019-03-22 09:50:00,42.02,42.06,41.79,41.84,682973.0,34.5331,34.566,34.3441,34.3852,682973.0
2019-03-22 09:55:00,41.83,41.87,41.73,41.74,241723.0,34.377,34.4099,34.2948,34.303,241723.0
2019-03-22 10:00:00,41.75,41.9,41.63,41.63,461201.0,34.3112,34.4345,34.2126,34.2126,461201.0
2019-03-22 10:05:00,41.63,41.88,41.6,41.86,562682.0,34.2126,34.4181,34.188,34.4016,562682.0
2019-03-22 10:10:00,41.86,42.0,41.78,41.98,370838.0,34.4016,34.5167,34.3359,34.5003,370838.0
2019-03-22 10:15:00,41.98,42.02,41.89,42.01,237466.0,34.5003,34.5331,34.4263,34.5249,237466.0
2019-03-22 10:20:00,42.01,42.06,41.88,41.89,147688.0,34.5249,34.566,34.4181,34.4263,147688.0
2019-03-22 10:25:00,41.88,41.91,41.81,41.85,191646.0,34.4181,34.4427,34.3605,34.3934,191646.0
2019-03-22 10:30:00,41.86,41.86,41.77,41.83,209740.0,34.4016,34.4016,34.3277,34.377,209740.0
2019-03-22 10:35:00,41.82,41.95,41.79,41.9,184138.0,34.3688,34.4756,34.3441,34.4345,184138.0
2019-03-22 10:40:00,41.9,41.94,41.75,41.93,270772.0,34.4345,34.4674,34.3112,34.4592,270772.0
2019-03-22 10:45:00,41.92,41.94,41.75,41.78,263331.0,34.4509,34.4674,34.3112,34.3359,263331.0
2019-03-22 10:50:00,41.77,41.9,41.77,41.84,236365.0,34.3277,34.4345,34.3277,34.3852,236365.0
2019-03-22 10:55:00,41.84,41.89,41.74,41.75,158184.0,34.3852,34.4263,34.303,34.3112,158184.0
2019-03-22 11:00:00,41.75,41.81,41.66,41.7,397864.0,34.3112,34.3605,34.2373,34.2701,397864.0
2019-03-22 11:05:00,41.7,41.85,41.67,41.71,229276.0,34.2701,34.3934,34.2455,34.2784,229276.0
2019-03-22 11:10:00,41.72,41.74,41.63,41.72,178910.0,34.2866,34.303,34.2126,34.2866,178910.0
2019-03-22 11:15:00,41.73,41.8,41.63,41.78,187187.0,34.2948,34.3523,34.2126,34.3359,187187.0
2019-03-22 11:20:00,41.79,41.81,41.59,41.6,183831.0,34.3441,34.3605,34.1797,34.188,183831.0
2019-03-22 11:25:00,41.6,41.64,41.55,41.62,166657.0,34.188,34.2208,34.1469,34.2044,166657.0
2019-03-22 11:30:00,41.61,41.66,41.56,41.57,164784.0,34.1962,34.2373,34.1551,34.1633,164784.0
2019-03-22 11:35:00,41.57,41.58,41.47,41.47,182547.0,34.1633,34.1715,34.0811,34.0811,182547.0
2019-03-22 11:40:00,41.47,41.49,41.34,41.38,243219.0,34.0811,34.0976,33.9743,34.0072,243219.0
2019-03-22 11:45:00,41.38,41.42,41.34,41.4,187811.0,34.0072,34.04,33.9743,34.0236,187811.0
2019-03-22 11:50:00,41.39,41.39,41.28,41.35,271411.0,34.0154,34.0154,33.925,33.9825,271411.0
2019-03-22 11:55:00,41.36,41.53,41.35,41.36,236579.0,33.9907,34.1304,33.9825,33.9907,236579.0
2019-03-22 12:00:00,41.35,41.45,41.34,41.41,186872.0,33.9825,34.0647,33.9743,34.0318,186872.0
2019-03-22 12:05:00,41.41,41.5,41.36,41.5,212140.0,34.0318,34.1058,33.9907,34.1058,212140.0
2019-03-22 12:10:00,41.49,41.53,41.42,41.43,179693.0,34.0976,34.1304,34.04,34.0483,179693.0
2019-03-22 12:15:00,41.43,41.43,41.32,41.33,119024.0,34.0483,34.0483,33.9579,33.9661,119024.0
2019-03-22 12:20:00,41.34,41.42,41.28,41.34,182788.0,33.9743,34.04,33.925,33.9743,182788.0
2019-03-22 12:25:00,41.35,41.44,41.34,41.42,92007.0,33.9825,34.0565,33.9743,34.04,92007.0
2019-03-22 12:30:00,41.42,41.54,41.39,41.53,110641.0,34.04,34.1387,34.0154,34.1304,110641.0
2019-03-22 12:35:00,41.52,41.54,41.45,41.48,89049.0,34.1222,34.1387,34.0647,34.0893,89049.0
2019-03-22 12:40:00,41.48,41.48,41.32,41.35,136042.0,34.0893,34.0893,33.9579,33.9825,136042.0
2019-03-22 12:45:00,41.35,41.43,41.32,41.38,206453.0,33.9825,34.0483,33.9579,34.0072,206453.0
2019-03-22 12:50:00,41.37,41.6,41.37,41.59,154006.0,33.9989,34.188,33.9989,34.1797,154006.0
2019-03-22 12:55:00,41.59,41.64,41.52,41.63,77922.0,34.1797,34.2208,34.1222,34.2126,77922.0
2019-03-22 13:00:00,41.63,41.73,41.58,41.67,105478.0,34.2126,34.2948,34.1715,34.2455,105478.0
2019-03-22 13:05:00,41.68,41.74,41.61,41.69,184155.0,34.2537,34.303,34.1962,34.2619,184155.0
2019-03-22 13:10:00,41.69,41.71,41.57,41.58,114736.0,34.2619,34.2784,34.1633,34.1715,114736.0
2019-03-22 13:15:00,41.58,41.61,41.55,41.58,142101.0,34.1715,34.1962,34.1469,34.1715,142101.0
2019-03-22 13:20:00,41.58,41.6,41.5,41.53,119567.0,34.1715,34.188,34.1058,34.1304,119567.0
2019-03-22 13:25:00,41.53,41.6,41.51,41.53,86700.0,34.1304,34.188,34.114,34.1304,86700.0
2019-03-22 13:30:00,41.53,41.69,41.52,41.61,103210.0,34.1304,34.2619,34.1222,34.1962,103210.0
2019-03-22 13:35:00,41.61,41.65,41.55,41.59,77053.0,34.1962,34.2291,34.1469,34.1797,77053.0
2019-03-22 13:40:00,41.59,41.67,41.59,41.67,64917.0,34.1797,34.2455,34.1797,34.2455,64917.0
2019-03-22 13:45:00,41.66,41.69,41.61,41.66,84766.0,34.2373,34.2619,34.1962,34.2373,84766.0
2019-03-22 13:50:00,41.66,41.66,41.6,41.62,84270.0,34.2373,34.2373,34.188,34.2044,84270.0
2019-03-22 13:55:00,41.62,41.65,41.56,41.59,62997.0,34.2044,34.2291,34.1551,34.1797,62997.0
2019-03-22 14:00:00,41.59,41.75,41.58,41.74,138558.0,34.1797,34.3112,34.1715,34.303,138558.0
2019-03-22 14:05:00,41.74,41.79,41.73,41.78,121090.0,34.303,34.3441,34.2948,34.3359,121090.0
2019-03-22 14:10:00,41.77,41.87,41.77,41.86,80463.0,34.3277,34.4099,34.3277,34.4016,80463.0
2019-03-22 14:15:00,41.87,42.0,41.87,41.91,170099.0,34.4099,34.5167,34.4099,34.4427,170099.0
2019-03-22 14:20:00,41.91,42.02,41.91,42.02,136681.0,34.4427,34.5331,34.4427,34.5331,136681.0
2019-03-22 14:25:00,42.01,42.02,41.92,41.98,133878.0,34.5249,34.5331,34.4509,34.5003,133878.0
2019-03-22 14:30:00,41.98,42.01,41.82,41.85,128716.0,34.5003,34.5249,34.3688,34.3934,128716.0
2019-03-22 14:35:00,41.85,41.94,41.82,41.92,124853.0,34.3934,34.4674,34.3688,34.4509,124853.0
2019-03-22 14:40:00,41.91,42.01,41.9,41.95,99642.0,34.4427,34.5249,34.4345,34.4756,99642.0
2019-03-22 14:45:00,41.95,42.01,41.92,42.01,80383.0,34.4756,34.5249,34.4509,34.5249,80383.0
2019-03-22 14:50:00,42.01,42.04,41.98,41.99,214303.0,34.5249,34.5496,34.5003,34.5085,214303.0
2019-03-22 14:55:00,42.0,42.05,41.99,42.02,65869.0,34.5167,34.5578,34.5085,34.5331,65869.0
2019-03-22 15:00:00,42.02,42.1,41.99,42.0,99738.0,34.5331,34.5989,34.5085,34.5167,99738.0
2019-03-22 15:05:00,42.0,42.03,41.97,41.98,93189.0,34.5167,34.5413,34.492,34.5003,93189.0
2019-03-22 15:10:00,41.98,41.99,41.8,41.82,370992.0,34.5003,34.5085,34.3523,34.3688,370992.0
2019-03-22 15:15:00,41.83,41.9,41.76,41.81,130093.0,34.377,34.4345,34.3195,34.3605,130093.0
2019-03-22 15:20:00,41.81,41.86,41.77,41.83,106419.0,34.3605,34.4016,34.3277,34.377,106419.0
2019-03-22 15:25:00,41.82,41.84,41.75,41.76,140631.0,34.3688,34.3852,34.3112,34.3195,140631.0
2019-03-22 15:30:00,41.76,41.8,41.71,41.74,197873.0,34.3195,34.3523,34.2784,34.303,197873.0
2019-03-22 15:35:00,41.73,41.8,41.72,41.76,276843.0,34.2948,34.3523,34.2866,34.3195,276843.0
2019-03-22 15:40:00,41.76,41.78,41.71,41.77,248272.0,34.3195,34.3359,34.2784,34.3277,248272.0
2019-03-22 15:45:00,41.77,41.87,41.76,41.83,326313.0,34.3277,34.4099,34.3195,34.377,326313.0
2019-03-22 15:50:00,41.83,41.83,41.71,41.72,370750.0,34.377,34.377,34.2784,34.2866,370750.0
2019-03-22 15:55:00,41.72,41.76,41.64,41.72,898968.0,34.2866,34.3195,34.2208,34.2866,898968.0
2019-03-25 09:30:00,41.71,41.93,41.7,41.91,332691.0,34.2784,34.4592,34.2701,34.4427,332691.0
2019-03-25 09:35:00,41.9,41.93,41.65,41.69,299535.0,34.4345,34.4592,34.2291,34.2619,299535.0
2019-03-25 09:40:00,41.69,41.69,41.45,41.48,204113.0,34.2619,34.2619,34.0647,34.0893,204113.0
2019-03-25 09:45:00,41.49,41.49,41.27,41.27,146105.0,34.0976,34.0976,33.9168,33.9168,146105.0
2019-03-25 09:50:00,41.26,41.3,41.08,41.12,327250.0,33.9085,33.9414,33.7606,33.7935,327250.0
2019-03-25 09:55:00,41.12,41.17,40.95,40.96,280882.0,33.7935,33.8346,33.6538,33.662,280882.0
2019-03-25 10:00:00,40.96,41.06,40.91,40.95,212738.0,33.662,33.7442,33.6209,33.6538,212738.0
2019-03-25 10:05:00,40.95,41.12,40.94,41.02,389648.0,33.6538,33.7935,33.6456,33.7113,389648.0
2019-03-25 10:10:00,41.03,41.08,40.98,41.06,135825.0,33.7195,33.7606,33.6784,33.7442,135825.0
2019-03-25 10:15:00,41.06,41.13,41.04,41.08,141880.0,33.7442,33.8017,33.7277,33.7606,141880.0
2019-03-25 10:20:00,41.07,41.14,41.02,41.06,184093.0,33.7524,33.8099,33.7113,33.7442,184093.0
2019-03-25 10:25:00,41.05,41.32,41.04,41.32,206080.0,33.736,33.9579,33.7277,33.9579,206080.0
2019-03-25 10:30:00,41.31,41.37,41.27,41.36,320400.0,33.9496,33.9989,33.9168,33.9907,320400.0
2019-03-25 10:35:00,41.35,41.38,41.26,41.31,152421.0,33.9825,34.0072,33.9085,33.9496,152421.0
2019-03-25 10:40:00,41.3,41.37,41.23,41.24,146183.0,33.9414,33.9989,33.8839,33.8921,146183.0
2019-03-25 10:45:00,41.24,41.3,41.19,41.3,104979.0,33.8921,33.9414,33.851,33.9414,104979.0
2019-03-25 10:50:00,41.3,41.59,41.3,41.57,244661.0,33.9414,34.1797,33.9414,34.1633,244661.0
2019-03-25 10:55:00,41.57,41.66,41.49,41.55,125882.0,34.1633,34.2373,34.0976,34.1469,125882.0
2019-03-25 11:00:00,41.56,41.57,41.44,41.51,224846.0,34.1551,34.1633,34.0565,34.114,224846.0
2019-03-25 11:05:00,41.5,41.58,41.47,41.49,58300.0,34.1058,34.1715,34.0811,34.0976,58300.0
2019-03-25 11:10:00,41.5,41.58,41.45,41.55,174107.0,34.1058,34.1715,34.0647,34.1469,174107.0
2019-03-25 11:15:00,41.55,41.65,41.53,41.63,91201.0,34.1469,34.2291,34.1304,34.2126,91201.0
2019-03-25 11:20:00,41.63,41.69,41.58,41.62,65282.0,34.2126,34.2619,34.1715,34.2044,65282.0
2019-03-25 11:25:00,41.62,41.72,41.6,41.7,80408.0,34.2044,34.2866,34.188,34.2701,80408.0
2019-03-25 11:30:00,41.7,41.72,41.55,41.56,84444.0,34.2701,34.2866,34.1469,34.1551,84444.0
2019-03-25 11:35:00,41.56,41.56,41.46,41.5,85855.0,34.1551,34.1551,34.0729,34.1058,85855.0
2019-03-25 11:40:00,41.5,41.51,41.39,41.39,82848.0,34.1058,34.114,34.0154,34.0154,82848.0
2019-03-25 11:45:00,41.39,41.48,41.33,41.37,145228.0,34.0154,34.0893,33.9661,33.9989,145228.0
2019-03-25 11:50:00,41.36,41.42,41.34,41.42,88255.0,33.9907,34.04,33.9743,34.04,88255.0
2019-03-25 11:55:00,41.42,41.47,41.26,41.27,119886.0,34.04,34.0811,33.9085,33.9168,119886.0
2019-03-25 12:00:00,41.27,41.34,41.26,41.34,111032.0,33.9168,33.9743,33.9085,33.9743,111032.0
2019-03-25 12:05:00,41.33,41.36,41.29,41.32,53990.0,33.9661,33.9907,33.9332,33.9579,53990.0
2019-03-25 12:10:00,41.32,41.39,41.29,41.34,84215.0,33.9579,34.0154,33.9332,33.9743,84215.0
2019-03-25 12:15:00,41.33,41.37,41.26,41.37,255677.0,33.9661,33.9989,33.9085,33.9989,255677.0
2019-03-25 12:20:00,41.37,41.42,41.35,41.38,62376.0,33.9989,34.04,33.9825,34.0072,62376.0
2019-03-25 12:25:00,41.37,41.37,41.29,41.31,90155.0,33.9989,33.9989,33.9332,33.9496,90155.0
2019-03-25 12:30:00,41.3,41.32,41.22,41.23,73564.0,33.9414,33.9579,33.8757,33.8839,73564.0
2019-03-25 12:35:00,41.22,41.25,41.17,41.19,231972.0,33.8757,33.9003,33.8346,33.851,231972.0
2019-03-25 12:40:00,41.18,41.21,41.13,41.18,59939.0,33.8428,33.8675,33.8017,33.8428,59939.0
2019-03-25 12:45:00,41.18,41.24,41.17,41.24,67039.0,33.8428,33.8921,33.8346,33.8921,67039.0
2019-03-25 12:50:00,41.25,41.28,41.22,41.26,73505.0,33.9003,33.925,33.8757,33.9085,73505.0
2019-03-25 12:55:00,41.26,41.37,41.24,41.37,133132.0,33.9085,33.9989,33.8921,33.9989,133132.0
2019-03-25 13:00:00,41.36,41.36,41.22,41.26,135436.0,33.9907,33.9907,33.8757,33.9085,135436.0
2019-03-25 13:05:00,41.25,41.28,41.19,41.22,76350.0,33.9003,33.925,33.851,33.8757,76350.0
2019-03-25 13:10:00,41.22,41.36,41.21,41.31,62501.0,33.8757,33.9907,33.8675,33.9496,62501.0
2019-03-25 13:15:00,41.31,41.33,41.25,41.29,69466.0,33.9496,33.9661,33.9003,33.9332,69466.0
2019-03-25 13:20:00,41.29,41.4,41.29,41.33,125983.0,33.9332,34.0236,33.9332,33.9661,125983.0
2019-03-25 13:25:00,41.34,41.38,41.26,41.32,42216.0,33.9743,34.0072,33.9085,33.9579,42216.0
2019-03-25 13:30:00,41.31,41.32,41.21,41.3,90112.0,33.9496,33.9579,33.8675,33.9414,90112.0
2019-03-25 13:35:00,41.3,41.35,41.28,41.29,47641.0,33.9414,33.9825,33.925,33.9332,47641.0
2019-03-25 13:40:00,41.29,41.31,41.23,41.26,84167.0,33.9332,33.9496,33.8839,33.9085,84167.0
2019-03-25 13:45:00,41.25,41.26,41.11,41.14,195609.0,33.9003,33.9085,33.7853,33.8099,195609.0
2019-03-25 13:50:00,41.14,41.18,41.09,41.12,169561.0,33.8099,33.8428,33.7688,33.7935,169561.0
2019-03-25 13:55:00,41.12,41.18,41.09,41.14,71168.0,33.7935,33.8428,33.7688,33.8099,71168.0
2019-03-25 14:00:00,41.13,41.18,41.1,41.11,89818.0,33.8017,33.8428,33.7771,33.7853,89818.0
2019-03-25 14:05:00,41.1,41.11,41.04,41.07,60373.0,33.7771,33.7853,33.7277,33.7524,60373.0
2019-03-25 14:10:00,41.06,41.13,41.05,41.1,101766.0,33.7442,33.8017,33.736,33.7771,101766.0
2019-03-25 14:15:00,41.11,41.14,41.01,41.02,70081.0,33.7853,33.8099,33.7031,33.7113,70081.0
2019-03-25 14:20:00,41.02,41.03,40.94,40.97,212943.0,33.7113,33.7195,33.6456,33.6702,212943.0
2019-03-25 14:25:00,40.97,41.02,40.91,41.02,142185.0,33.6702,33.7113,33.6209,33.7113,142185.0
2019-03-25 14:30:00,41.02,41.13,41.0,41.11,151218.0,33.7113,33.8017,33.6949,33.7853,151218.0
2019-03-25 14:35:00,41.12,41.16,41.09,41.15,76264.0,33.7935,33.8264,33.7688,33.8181,76264.0
2019-03-25 14:40:00,41.15,41.25,41.11,41.22,94086.0,33.8181,33.9003,33.7853,33.8757,94086.0
2019-03-25 14:45:00,41.22,41.22,41.17,41.18,78452.0,33.8757,33.8757,33.8346,33.8428,78452.0
2019-03-25 14:50:00,41.19,41.19,41.14,41.17,79531.0,33.851,33.851,33.8099,33.8346,79531.0
2019-03-25 14:55:00,41.18,41.28,41.15,41.26,101274.0,33.8428,33.925,33.8181,33.9085,101274.0
2019-03-25 15:00:00,41.26,41.31,41.21,41.23,79665.0,33.9085,33.9496,33.8675,33.8839,79665.0
2019-03-25 15:05:00,41.23,41.29,41.21,41.27,74383.0,33.8839,33.9332,33.8675,33.9168,74383.0
2019-03-25 15:10:00,41.27,41.38,41.26,41.38,102945.0,33.9168,34.0072,33.9085,34.0072,102945.0
2019-03-25 15:15:00,41.37,41.41,41.34,41.34,165001.0,33.9989,34.0318,33.9743,33.9743,165001.0
2019-03-25 15:20:00,41.34,41.42,41.3,41.39,108637.0,33.9743,34.04,33.9414,34.0154,108637.0
2019-03-25 15:25:00,41.39,41.44,41.37,41.38,140644.0,34.0154,34.0565,33.9989,34.0072,140644.0
2019-03-25 15:30:00,41.38,41.45,41.36,41.4,157573.0,34.0072,34.0647,33.9907,34.0236,157573.0
2019-03-25 15:35:00,41.39,41.44,41.35,41.36,148477.0,34.0154,34.0565,33.9825,33.9907,148477.0
2019-03-25 15:40:00,41.36,41.37,41.24,41.26,536247.0,33.9907,33.9989,33.8921,33.9085,536247.0
2019-03-25 15:45:00,41.26,41.33,41.16,41.2,518049.0,33.9085,33.9661,33.8264,33.8592,518049.0
2019-03-25 15:50:00,41.2,41.21,41.14,41.18,396483.0,33.8592,33.8675,33.8099,33.8428,396483.0
2019-03-25 15:55:00,41.18,41.26,41.14,41.25,931109.0,33.8428,33.9085,33.8099,33.9003,931109.0
2019-03-26 09:30:00,41.71,42.15,41.71,42.09,259336.0,34.2784,34.64,34.2784,34.5907,259336.0
2019-03-26 09:35:00,42.11,42.2,42.06,42.1,197129.0,34.6071,34.6811,34.566,34.5989,197129.0
2019-03-26 09:40:00,42.11,42.16,42.02,42.16,99307.0,34.6071,34.6482,34.5331,34.6482,99307.0
2019-03-26 09:45:00,42.17,42.23,42.12,42.13,179844.0,34.6564,34.7057,34.6153,34.6235,179844.0
2019-03-26 09:50:00,42.12,42.12,41.95,42.07,238358.0,34.6153,34.6153,34.4756,34.5742,238358.0
2019-03-26 09:55:00,42.07,42.11,41.97,42.08,258625.0,34.5742,34.6071,34.492,34.5824,258625.0
2019-03-26 10:00:00,42.08,42.08,41.9,41.91,240469.0,34.5824,34.5824,34.4345,34.4427,240469.0
2019-03-26 10:05:00,41.91,41.95,41.81,41.82,191867.0,34.4427,34.4756,34.3605,34.3688,191867.0
2019-03-26 10:10:00,41.82,41.89,41.79,41.81,148171.0,34.3688,34.4263,34.3441,34.3605,148171.0
2019-03-26 10:15:00,41.81,41.94,41.77,41.93,107492.0,34.3605,34.4674,34.3277,34.4592,107492.0
2019-03-26 10:20:00,41.92,41.93,41.79,41.82,134732.0,34.4509,34.4592,34.3441,34.3688,134732.0
2019-03-26 10:25:00,41.82,41.92,41.82,41.86,76749.0,34.3688,34.4509,34.3688,34.4016,76749.0
2019-03-26 10:30:00,41.87,41.88,41.72,41.73,88404.0,34.4099,34.4181,34.2866,34.2948,88404.0
2019-03-26 10:35:00,41.73,41.76,41.68,41.73,99589.0,34.2948,34.3195,34.2537,34.2948,99589.0
2019-03-26 10:40:00,41.73,41.77,41.69,41.72,59260.0,34.2948,34.3277,34.2619,34.2866,59260.0
2019-03-26 10:45:00,41.72,41.84,41.71,41.82,111138.0,34.2866,34.3852,34.2784,34.3688,111138.0
2019-03-26 10:50:00,41.83,41.87,41.79,41.79,125252.0,34.377,34.4099,34.3441,34.3441,125252.0
2019-03-26 10:55:00,41.79,41.86,41.76,41.86,272729.0,34.3441,34.4016,34.3195,34.4016,272729.0
2019-03-26 11:00:00,41.87,41.89,41.75,41.76,103890.0,34.4099,34.4263,34.3112,34.3195,103890.0
2019-03-26 11:05:00,41.75,41.77,41.61,41.63,67280.0,34.3112,34.3277,34.1962,34.2126,67280.0
2019-03-26 11:10:00,41.64,41.64,41.52,41.54,66120.0,34.2208,34.2208,34.1222,34.1387,66120.0
2019-03-26 11:15:00,41.54,41.6,41.49,41.52,97068.0,34.1387,34.188,34.0976,34.1222,97068.0
2019-03-26 11:20:00,41.52,41.54,41.44,41.46,75834.0,34.1222,34.1387,34.0565,34.0729,75834.0
2019-03-26 11:25:00,41.46,41.51,41.46,41.5,60014.0,34.0729,34.114,34.0729,34.1058,60014.0
2019-03-26 11:30:00,41.49,41.5,41.41,41.46,83241.0,34.0976,34.1058,34.0318,34.0729,83241.0
2019-03-26 11:35:00,41.47,41.58,41.43,41.57,79328.0,34.0811,34.1715,34.0483,34.1633,79328.0
2019-03-26 11:40:00,41.57,41.62,41.57,41.59,54160.0,34.1633,34.2044,34.1633,34.1797,54160.0
2019-03-26 11:45:00,41.59,41.59,41.47,41.52,72408.0,34.1797,34.1797,34.0811,34.1222,72408.0
2019-03-26 11:50:00,41.51,41.53,41.39,41.46,86180.0,34.114,34.1304,34.0154,34.0729,86180.0
2019-03-26 11:55:00,41.46,41.53,41.45,41.51,55496.0,34.0729,34.1304,34.0647,34.114,55496.0
2019-03-26 12:00:00,41.52,41.56,41.48,41.49,62515.0,34.1222,34.1551,34.0893,34.0976,62515.0
2019-03-26 12:05:00,41.49,41.5,41.41,41.48,89528.0,34.0976,34.1058,34.0318,34.0893,89528.0
2019-03-26 12:10:00,41.48,41.5,41.42,41.5,70502.0,34.0893,34.1058,34.04,34.1058,70502.0
2019-03-26 12:15:00,41.5,41.54,41.47,41.54,69931.0,34.1058,34.1387,34.0811,34.1387,69931.0
2019-03-26 12:20:00,41.54,41.55,41.41,41.43,59883.0,34.1387,34.1469,34.0318,34.0483,59883.0
2019-03-26 12:25:00,41.42,41.44,41.38,41.41,72350.0,34.04,34.0565,34.0072,34.0318,72350.0
2019-03-26 12:30:00,41.41,41.43,41.37,41.37,69513.0,34.0318,34.0483,33.9989,33.9989,69513.0
2019-03-26 12:35:00,41.37,41.41,41.35,41.38,62263.0,33.9989,34.0318,33.9825,34.0072,62263.0
2019-03-26 12:40:00,41.38,41.39,41.33,41.37,83510.0,34.0072,34.0154,33.9661,33.9989,83510.0
2019-03-26 12:45:00,41.37,41.38,41.34,41.37,61035.0,33.9989,34.0072,33.9743,33.9989,61035.0
2019-03-26 12:50:00,41.37,41.47,41.37,41.46,54024.0,33.9989,34.0811,33.9989,34.0729,54024.0
2019-03-26 12:55:00,41.47,41.49,41.4,41.47,45821.0,34.0811,34.0976,34.0236,34.0811,45821.0
2019-03-26 13:00:00,41.47,41.5,41.44,41.44,42549.0,34.0811,34.1058,34.0565,34.0565,42549.0
2019-03-26 13:05:00,41.44,41.46,41.41,41.44,46792.0,34.0565,34.0729,34.0318,34.0565,46792.0
2019-03-26 13:10:00,41.43,41.54,41.43,41.52,51083.0,34.0483,34.1387,34.0483,34.1222,51083.0
2019-03-26 13:15:00,41.52,41.56,41.51,41.52,35574.0,34.1222,34.1551,34.114,34.1222,35574.0
2019-03-26 13:20:00,41.53,41.55,41.49,41.5,47995.0,34.1304,34.1469,34.0976,34.1058,47995.0
2019-03-26 13:25:00,41.5,41.5,41.42,41.45,33143.0,34.1058,34.1058,34.04,34.0647,33143.0
2019-03-26 13:30:00,41.45,41.46,41.42,41.44,42786.0,34.0647,34.0729,34.04,34.0565,42786.0
2019-03-26 13:35:00,41.44,41.45,41.37,41.41,60429.0,34.0565,34.0647,33.9989,34.0318,60429.0
2019-03-26 13:40:00,41.41,41.49,41.41,41.49,51850.0,34.0318,34.0976,34.0318,34.0976,51850.0
2019-03-26 13:45:00,41.49,41.52,41.47,41.52,53665.0,34.0976,34.1222,34.0811,34.1222,53665.0
2019-03-26 13:50:00,41.52,41.53,41.48,41.5,59924.0,34.1222,34.1304,34.0893,34.1058,59924.0
2019-03-26 13:55:00,41.5,41.51,41.44,41.44,67185.0,34.1058,34.114,34.0565,34.0565,67185.0
2019-03-26 14:00:00,41.44,41.47,41.41,41.41,55609.0,34.0565,34.0811,34.0318,34.0318,55609.0
2019-03-26 14:05:00,41.41,41.47,41.41,41.43,32097.0,34.0318,34.0811,34.0318,34.0483,32097.0
2019-03-26 14:10:00,41.42,41.43,41.36,41.42,79571.0,34.04,34.0483,33.9907,34.04,79571.0
2019-03-26 14:15:00,41.42,41.5,41.42,41.5,46186.0,34.04,34.1058,34.04,34.1058,46186.0
2019-03-26 14:20:00,41.49,41.49,41.42,41.48,38581.0,34.0976,34.0976,34.04,34.0893,38581.0
2019-03-26 14:25:00,41.47,41.48,41.42,41.45,84936.0,34.0811,34.0893,34.04,34.0647,84936.0
2019-03-26 14:30:00,41.45,41.45,41.39,41.44,36184.0,34.0647,34.0647,34.0154,34.0565,36184.0
2019-03-26 14:35:00,41.43,41.55,41.42,41.55,78024.0,34.0483,34.1469,34.04,34.1469,78024.0
2019-03-26 14:40:00,41.55,41.59,41.52,41.56,92849.0,34.1469,34.1797,34.1222,34.1551,92849.0
2019-03-26 14:45:00,41.56,41.57,41.53,41.55,45896.0,34.1551,34.1633,34.1304,34.1469,45896.0
2019-03-26 14:50:00,41.56,41.58,41.53,41.53,62966.0,34.1551,34.1715,34.1304,34.1304,62966.0
2019-03-26 14:55:00,41.52,41.65,41.52,41.64,79566.0,34.1222,34.2291,34.1222,34.2208,79566.0
2019-03-26 15:00:00,41.63,41.71,41.63,41.65,96960.0,34.2126,34.2784,34.2126,34.2291,96960.0
2019-03-26 15:05:00,41.66,41.68,41.61,41.63,57425.0,34.2373,34.2537,34.1962,34.2126,57425.0
2019-03-26 15:10:00,41.63,41.67,41.6,41.62,88387.0,34.2126,34.2455,34.188,34.2044,88387.0
2019-03-26 15:15:00,41.62,41.63,41.57,41.57,70593.0,34.2044,34.2126,34.1633,34.1633,70593.0
2019-03-26 15:20:00,41.58,41.59,41.53,41.56,72931.0,34.1715,34.1797,34.1304,34.1551,72931.0
2019-03-26 15:25:00,41.56,41.58,41.52,41.55,92930.0,34.1551,34.1715,34.1222,34.1469,92930.0
2019-03-26 15:30:00,41.55,41.63,41.52,41.63,141328.0,34.1469,34.2126,34.1222,34.2126,141328.0
2019-03-26 15:35:00,41.63,41.69,41.6,41.61,159172.0,34.2126,34.2619,34.188,34.1962,159172.0
2019-03-26 15:40:00,41.61,41.66,41.58,41.66,154416.0,34.1962,34.2373,34.1715,34.2373,154416.0
2019-03-26 15:45:00,41.66,41.71,41.63,41.7,268511.0,34.2373,34.2784,34.2126,34.2701,268511.0
2019-03-26 15:50:00,41.7,41.78,41.68,41.77,270828.0,34.2701,34.3359,34.2537,34.3277,270828.0
2019-03-26 15:55:00,41.78,41.9,41.78,41.86,738617.0,34.3359,34.4345,34.3359,34.4016,738617.0
2019-03-27 09:30:00,41.82,42.05,41.78,41.92,176196.0,34.3688,34.5578,34.3359,34.4509,176196.0
2019-03-27 09:35:00,41.9,41.96,41.75,41.85,108461.0,34.4345,34.4838,34.3112,34.3934,108461.0
2019-03-27 09:40:00,41.85,41.98,41.82,41.84,117815.0,34.3934,34.5003,34.3688,34.3852,117815.0
2019-03-27 09:45:00,41.84,41.9,41.73,41.74,86193.0,34.3852,34.4345,34.2948,34.303,86193.0
2019-03-27 09:50:00,41.74,41.76,41.62,41.68,119971.0,34.303,34.3195,34.2044,34.2537,119971.0
2019-03-27 09:55:00,41.68,41.68,41.55,41.61,145305.0,34.2537,34.2537,34.1469,34.1962,145305.0
2019-03-27 10:00:00,41.6,41.67,41.55,41.57,242956.0,34.188,34.2455,34.1469,34.1633,242956.0
2019-03-27 10:05:00,41.57,41.73,41.57,41.73,263961.0,34.1633,34.2948,34.1633,34.2948,263961.0
2019-03-27 10:10:00,41.73,41.84,41.67,41.8,146852.0,34.2948,34.3852,34.2455,34.3523,146852.0
2019-03-27 10:15:00,41.8,41.89,41.78,41.88,66634.0,34.3523,34.4263,34.3359,34.4181,66634.0
2019-03-27 10:20:00,41.88,41.9,41.79,41.89,199391.0,34.4181,34.4345,34.3441,34.4263,199391.0
2019-03-27 10:25:00,41.89,41.93,41.8,41.85,58089.0,34.4263,34.4592,34.3523,34.3934,58089.0
2019-03-27 10:30:00,41.85,41.88,41.76,41.77,97954.0,34.3934,34.4181,34.3195,34.3277,97954.0
2019-03-27 10:35:00,41.77,41.81,41.73,41.77,69562.0,34.3277,34.3605,34.2948,34.3277,69562.0
2019-03-27 10:40:00,41.77,41.78,41.64,41.69,137276.0,34.3277,34.3359,34.2208,34.2619,137276.0
2019-03-27 10:45:00,41.68,41.7,41.61,41.61,80604.0,34.2537,34.2701,34.1962,34.1962,80604.0
2019-03-27 10:50:00,41.61,41.65,41.55,41.59,92049.0,34.1962,34.2291,34.1469,34.1797,92049.0
2019-03-27 10:55:00,41.59,41.7,41.58,41.67,60161.0,34.1797,34.2701,34.1715,34.2455,60161.0
2019-03-27 11:00:00,41.67,41.69,41.59,41.62,60777.0,34.2455,34.2619,34.1797,34.2044,60777.0
2019-03-27 11:05:00,41.62,41.75,41.6,41.74,69060.0,34.2044,34.3112,34.188,34.303,69060.0
2019-03-27 11:10:00,41.74,41.8,41.72,41.73,69658.0,34.303,34.3523,34.2866,34.2948,69658.0
2019-03-27 11:15:00,41.73,41.74,41.64,41.68,68602.0,34.2948,34.303,34.2208,34.2537,68602.0
2019-03-27 11:20:00,41.68,41.68,41.62,41.66,51496.0,34.2537,34.2537,34.2044,34.2373,51496.0
2019-03-27 11:25:00,41.66,41.69,41.49,41.5,207292.0,34.2373,34.2619,34.0976,34.1058,207292.0
2019-03-27 11:30:00,41.51,41.57,41.46,41.46,327545.0,34.114,34.1633,34.0729,34.0729,327545.0
2019-03-27 11:35:00,41.46,41.49,41.41,41.46,136845.0,34.0729,34.0976,34.0318,34.0729,136845.0
2019-03-27 11:40:00,41.46,41.48,41.36,41.36,99097.0,34.0729,34.0893,33.9907,33.9907,99097.0
2019-03-27 11:45:00,41.37,41.39,41.29,41.34,67677.0,33.9989,34.0154,33.9332,33.9743,67677.0
2019-03-27 11:50:00,41.34,41.39,41.31,41.39,96118.0,33.9743,34.0154,33.9496,34.0154,96118.0
2019-03-27 11:55:00,41.38,41.46,41.36,41.42,59156.0,34.0072,34.0729,33.9907,34.04,59156.0
2019-03-27 12:00:00,41.41,41.5,41.36,41.49,95111.0,34.0318,34.1058,33.9907,34.0976,95111.0
2019-03-27 12:05:00,41.49,41.51,41.43,41.44,48985.0,34.0976,34.114,34.0483,34.0565,48985.0
2019-03-27 12:10:00,41.44,41.49,41.39,41.39,94573.0,34.0565,34.0976,34.0154,34.0154,94573.0
2019-03-27 12:15:00,41.39,41.46,41.35,41.44,225580.0,34.0154,34.0729,33.9825,34.0565,225580.0
2019-03-27 12:20:00,41.44,41.56,41.44,41.55,249735.0,34.0565,34.1551,34.0565,34.1469,249735.0
2019-03-27 12:25:00,41.56,41.61,41.51,41.59,112350.0,34.1551,34.1962,34.114,34.1797,112350.0
2019-03-27 12:30:00,41.59,41.59,41.54,41.55,133986.0,34.1797,34.1797,34.1387,34.1469,133986.0
2019-03-27 12:35:00,41.56,41.58,41.52,41.55,61416.0,34.1551,34.1715,34.1222,34.1469,61416.0
2019-03-27 12:40:00,41.54,41.54,41.5,41.54,37534.0,34.1387,34.1387,34.1058,34.1387,37534.0
2019-03-27 12:45:00,41.54,41.56,41.48,41.51,70942.0,34.1387,34.1551,34.0893,34.114,70942.0
2019-03-27 12:50:00,41.51,41.52,41.47,41.5,97484.0,34.114,34.1222,34.0811,34.1058,97484.0
2019-03-27 12:55:00,41.49,41.51,41.45,41.46,101198.0,34.0976,34.114,34.0647,34.0729,101198.0
2019-03-27 13:00:00,41.46,41.55,41.44,41.51,452653.0,34.0729,34.1469,34.0565,34.114,452653.0
2019-03-27 13:05:00,41.52,41.56,41.5,41.51,54812.0,34.1222,34.1551,34.1058,34.114,54812.0
2019-03-27 13:10:00,41.51,41.7,41.5,41.67,75373.0,34.114,34.2701,34.1058,34.2455,75373.0
2019-03-27 13:15:00,41.67,41.71,41.62,41.66,53954.0,34.2455,34.2784,34.2044,34.2373,53954.0
2019-03-27 13:20:00,41.66,41.69,41.63,41.67,50834.0,34.2373,34.2619,34.2126,34.2455,50834.0
2019-03-27 13:25:00,41.67,41.73,41.66,41.72,102148.0,34.2455,34.2948,34.2373,34.2866,102148.0
2019-03-27 13:30:00,41.73,41.73,41.61,41.62,93133.0,34.2948,34.2948,34.1962,34.2044,93133.0
2019-03-27 13:35:00,41.61,41.63,41.57,41.61,74977.0,34.1962,34.2126,34.1633,34.1962,74977.0
2019-03-27 13:40:00,41.61,41.69,41.6,41.69,39176.0,34.1962,34.2619,34.188,34.2619,39176.0
2019-03-27 13:45:00,41.69,41.71,41.66,41.66,41983.0,34.2619,34.2784,34.2373,34.2373,41983.0
2019-03-27 13:50:00,41.65,41.69,41.64,41.67,33139.0,34.2291,34.2619,34.2208,34.2455,33139.0
2019-03-27 13:55:00,41.68,41.68,41.64,41.64,49233.0,34.2537,34.2537,34.2208,34.2208,49233.0
2019-03-27 14:00:00,41.65,41.66,41.59,41.66,101827.0,34.2291,34.2373,34.1797,34.2373,101827.0
2019-03-27 14:05:00,41.67,41.67,41.6,41.64,55282.0,34.2455,34.2455,34.188,34.2208,55282.0
2019-03-27 14:10:00,41.64,41.68,41.61,41.64,87682.0,34.2208,34.2537,34.1962,34.2208,87682.0
2019-03-27 14:15:00,41.64,41.67,41.59,41.59,91457.0,34.2208,34.2455,34.1797,34.1797,91457.0
2019-03-27 14:20:00,41.6,41.6,41.55,41.6,77788.0,34.188,34.188,34.1469,34.188,77788.0
2019-03-27 14:25:00,41.59,41.61,41.55,41.6,74385.0,34.1797,34.1962,34.1469,34.188,74385.0
2019-03-27 14:30:00,41.59,41.66,41.58,41.61,92443.0,34.1797,34.2373,34.1715,34.1962,92443.0
2019-03-27 14:35:00,41.62,41.64,41.52,41.54,95664.0,34.2044,34.2208,34.1222,34.1387,95664.0
2019-03-27 14:40:00,41.54,41.55,41.48,41.5,72679.0,34.1387,34.1469,34.0893,34.1058,72679.0
2019-03-27 14:45:00,41.5,41.53,41.48,41.51,68803.0,34.1058,34.1304,34.0893,34.114,68803.0
2019-03-27 14:50:00,41.51,41.57,41.5,41.55,80200.0,34.114,34.1633,34.1058,34.1469,80200.0
2019-03-27 14:55:00,41.55,41.56,41.46,41.47,83655.0,34.1469,34.1551,34.0729,34.0811,83655.0
2019-03-27 15:00:00,41.48,41.52,41.47,41.48,104550.0,34.0893,34.1222,34.0811,34.0893,104550.0
2019-03-27 15:05:00,41.49,41.53,41.46,41.48,68561.0,34.0976,34.1304,34.0729,34.0893,68561.0
2019-03-27 15:10:00,41.48,41.56,41.48,41.55,87233.0,34.0893,34.1551,34.0893,34.1469,87233.0
2019-03-27 15:15:00,41.55,41.55,41.49,41.51,83200.0,34.1469,34.1469,34.0976,34.114,83200.0
2019-03-27 15:20:00,41.52,41.56,41.5,41.53,95643.0,34.1222,34.1551,34.1058,34.1304,95643.0
2019-03-27 15:25:00,41.54,41.58,41.52,41.57,222415.0,34.1387,34.1715,34.1222,34.1633,222415.0
2019-03-27 15:30:00,41.57,41.65,41.56,41.59,157804.0,34.1633,34.2291,34.1551,34.1797,157804.0
2019-03-27 15:35:00,41.59,41.6,41.54,41.58,192022.0,34.1797,34.188,34.1387,34.1715,192022.0
2019-03-27 15:40:00,41.58,41.61,41.56,41.57,168931.0,34.1715,34.1962,34.1551,34.1633,168931.0
2019-03-27 15:45:00,41.57,41.6,41.55,41.57,225880.0,34.1633,34.188,34.1469,34.1633,225880.0
2019-03-27 15:50:00,41.58,41.6,41.48,41.48,328110.0,34.1715,34.188,34.0893,34.0893,328110.0
2019-03-27 15:55:00,41.48,41.48,41.36,41.37,846916.0,34.0893,34.0893,33.9907,33.9989,846916.0
2019-03-28 09:30:00,41.49,41.82,41.38,41.72,282994.0,34.0976,34.3688,34.0072,34.2866,282994.0
2019-03-28 09:35:00,41.72,41.73,41.54,41.56,126925.0,34.2866,34.2948,34.1387,34.1551,126925.0
2019-03-28 09:40:00,41.57,41.7,41.48,41.7,104258.0,34.1633,34.2701,34.0893,34.2701,104258.0
2019-03-28 09:45:00,41.7,41.71,41.53,41.57,68523.0,34.2701,34.2784,34.1304,34.1633,68523.0
2019-03-28 09:50:00,41.57,41.58,41.44,41.47,88949.0,34.1633,34.1715,34.0565,34.0811,88949.0
2019-03-28 09:55:00,41.48,41.65,41.48,41.64,63389.0,34.0893,34.2291,34.0893,34.2208,63389.0
2019-03-28 10:00:00,41.64,41.77,41.6,41.75,216134.0,34.2208,34.3277,34.188,34.3112,216134.0
2019-03-28 10:05:00,41.73,41.81,41.71,41.79,314648.0,34.2948,34.3605,34.2784,34.3441,314648.0
2019-03-28 10:10:00,41.78,41.81,41.74,41.76,172763.0,34.3359,34.3605,34.303,34.3195,172763.0
2019-03-28 10:15:00,41.75,41.82,41.74,41.79,150578.0,34.3112,34.3688,34.303,34.3441,150578.0
2019-03-28 10:20:00,41.8,41.82,41.75,41.75,85874.0,34.3523,34.3688,34.3112,34.3112,85874.0
2019-03-28 10:25:00,41.75,41.76,41.69,41.71,81835.0,34.3112,34.3195,34.2619,34.2784,81835.0
2019-03-28 10:30:00,41.71,41.8,41.7,41.75,109426.0,34.2784,34.3523,34.2701,34.3112,109426.0
2019-03-28 10:35:00,41.76,41.81,41.72,41.77,77082.0,34.3195,34.3605,34.2866,34.3277,77082.0
2019-03-28 10:40:00,41.76,41.82,41.75,41.81,132527.0,34.3195,34.3688,34.3112,34.3605,132527.0
2019-03-28 10:45:00,41.81,41.84,41.76,41.83,69920.0,34.3605,34.3852,34.3195,34.377,69920.0
2019-03-28 10:50:00,41.83,41.85,41.75,41.81,141900.0,34.377,34.3934,34.3112,34.3605,141900.0
2019-03-28 10:55:00,41.81,41.88,41.78,41.79,60655.0,34.3605,34.4181,34.3359,34.3441,60655.0
2019-03-28 11:00:00,41.79,41.81,41.69,41.75,171760.0,34.3441,34.3605,34.2619,34.3112,171760.0
2019-03-28 11:05:00,41.74,41.76,41.72,41.74,335822.0,34.303,34.3195,34.2866,34.303,335822.0
2019-03-28 11:10:00,41.74,41.77,41.72,41.74,72148.0,34.303,34.3277,34.2866,34.303,72148.0
2019-03-28 11:15:00,41.73,41.74,41.64,41.66,51134.0,34.2948,34.303,34.2208,34.2373,51134.0
2019-03-28 11:20:00,41.66,41.7,41.62,41.66,52410.0,34.2373,34.2701,34.2044,34.2373,52410.0
2019-03-28 11:25:00,41.66,41.66,41.56,41.58,63351.0,34.2373,34.2373,34.1551,34.1715,63351.0
2019-03-28 11:30:00,41.57,41.67,41.55,41.65,59793.0,34.1633,34.2455,34.1469,34.2291,59793.0
2019-03-28 11:35:00,41.64,41.65,41.59,41.62,60327.0,34.2208,34.2291,34.1797,34.2044,60327.0
2019-03-28 11:40:00,41.61,41.63,41.54,41.62,103590.0,34.1962,34.2126,34.1387,34.2044,103590.0
2019-03-28 11:45:00,41.62,41.7,41.6,41.68,57113.0,34.2044,34.2701,34.188,34.2537,57113.0
2019-03-28 11:50:00,41.69,41.71,41.6,41.63,37355.0,34.2619,34.2784,34.188,34.2126,37355.0
2019-03-28 11:55:00,41.64,41.65,41.6,41.63,93173.0,34.2208,34.2291,34.188,34.2126,93173.0
2019-03-28 12:00:00,41.62,41.63,41.56,41.58,57525.0,34.2044,34.2126,34.1551,34.1715,57525.0
2019-03-28 12:05:00,41.58,41.62,41.53,41.55,35385.0,34.1715,34.2044,34.1304,34.1469,35385.0
2019-03-28 12:10:00,41.55,41.55,41.47,41.48,49194.0,34.1469,34.1469,34.0811,34.0893,49194.0
2019-03-28 12:15:00,41.49,41.5,41.42,41.45,106646.0,34.0976,34.1058,34.04,34.0647,106646.0
2019-03-28 12:20:00,41.45,41.5,41.45,41.48,41548.0,34.0647,34.1058,34.0647,34.0893,41548.0
2019-03-28 12:25:00,41.49,41.54,41.45,41.51,30343.0,34.0976,34.1387,34.0647,34.114,30343.0
2019-03-28 12:30:00,41.52,41.55,41.5,41.52,47688.0,34.1222,34.1469,34.1058,34.1222,47688.0
2019-03-28 12:35:00,41.51,41.56,41.49,41.54,27891.0,34.114,34.1551,34.0976,34.1387,27891.0
2019-03-28 12:40:00,41.54,41.59,41.52,41.57,48867.0,34.1387,34.1797,34.1222,34.1633,48867.0
2019-03-28 12:45:00,41.57,41.58,41.54,41.58,30788.0,34.1633,34.1715,34.1387,34.1715,30788.0
2019-03-28 12:50:00,41.57,41.66,41.57,41.65,55309.0,34.1633,34.2373,34.1633,34.2291,55309.0
2019-03-28 12:55:00,41.65,41.66,41.61,41.62,27965.0,34.2291,34.2373,34.1962,34.2044,27965.0
2019-03-28 13:00:00,41.63,41.68,41.62,41.62,40848.0,34.2126,34.2537,34.2044,34.2044,40848.0
2019-03-28 13:05:00,41.62,41.62,41.57,41.57,27291.0,34.2044,34.2044,34.1633,34.1633,27291.0
2019-03-28 13:10:00,41.58,41.61,41.57,41.59,38578.0,34.1715,34.1962,34.1633,34.1797,38578.0
2019-03-28 13:15:00,41.59,41.62,41.59,41.59,31643.0,34.1797,34.2044,34.1797,34.1797,31643.0
2019-03-28 13:20:00,41.59,41.65,41.59,41.62,43968.0,34.1797,34.2291,34.1797,34.2044,43968.0
2019-03-28 13:25:00,41.63,41.64,41.6,41.62,31256.0,34.2126,34.2208,34.188,34.2044,31256.0
2019-03-28 13:30:00,41.63,41.65,41.6,41.63,30766.0,34.2126,34.2291,34.188,34.2126,30766.0
2019-03-28 13:35:00,41.63,41.64,41.59,41.6,29112.0,34.2126,34.2208,34.1797,34.188,29112.0
2019-03-28 13:40:00,41.61,41.62,41.57,41.6,37100.0,34.1962,34.2044,34.1633,34.188,37100.0
2019-03-28 13:45:00,41.61,41.63,41.6,41.63,26944.0,34.1962,34.2126,34.188,34.2126,26944.0
2019-03-28 13:50:00,41.63,41.68,41.62,41.68,47320.0,34.2126,34.2537,34.2044,34.2537,47320.0
2019-03-28 13:55:00,41.68,41.69,41.66,41.69,38941.0,34.2537,34.2619,34.2373,34.2619,38941.0
2019-03-28 14:00:00,41.68,41.72,41.66,41.7,40408.0,34.2537,34.2866,34.2373,34.2701,40408.0
2019-03-28 14:05:00,41.69,41.71,41.66,41.68,37172.0,34.2619,34.2784,34.2373,34.2537,37172.0
2019-03-28 14:10:00,41.67,41.71,41.66,41.7,31340.0,34.2455,34.2784,34.2373,34.2701,31340.0
2019-03-28 14:15:00,41.7,41.75,41.69,41.75,55573.0,34.2701,34.3112,34.2619,34.3112,55573.0
2019-03-28 14:20:00,41.75,41.76,41.72,41.76,73636.0,34.3112,34.3195,34.2866,34.3195,73636.0
2019-03-28 14:25:00,41.76,41.78,41.75,41.76,73304.0,34.3195,34.3359,34.3112,34.3195,73304.0
2019-03-28 14:30:00,41.76,41.77,41.71,41.71,49374.0,34.3195,34.3277,34.2784,34.2784,49374.0
2019-03-28 14:35:00,41.7,41.73,41.69,41.71,48938.0,34.2701,34.2948,34.2619,34.2784,48938.0
2019-03-28 14:40:00,41.7,41.71,41.68,41.69,42847.0,34.2701,34.2784,34.2537,34.2619,42847.0
2019-03-28 14:45:00,41.69,41.7,41.66,41.66,55147.0,34.2619,34.2701,34.2373,34.2373,55147.0
2019-03-28 14:50:00,41.66,41.72,41.66,41.71,84343.0,34.2373,34.2866,34.2373,34.2784,84343.0
2019-03-28 14:55:00,41.71,41.75,41.69,41.73,36321.0,34.2784,34.3112,34.2619,34.2948,36321.0
2019-03-28 15:00:00,41.73,41.82,41.72,41.82,105856.0,34.2948,34.3688,34.2866,34.3688,105856.0
2019-03-28 15:05:00,41.82,41.84,41.8,41.82,105129.0,34.3688,34.3852,34.3523,34.3688,105129.0
2019-03-28 15:10:00,41.82,41.85,41.82,41.83,100128.0,34.3688,34.3934,34.3688,34.377,100128.0
2019-03-28 15:15:00,41.83,41.84,41.79,41.81,73711.0,34.377,34.3852,34.3441,34.3605,73711.0
2019-03-28 15:20:00,41.8,41.85,41.79,41.84,88294.0,34.3523,34.3934,34.3441,34.3852,88294.0
2019-03-28 15:25:00,41.85,41.88,41.84,41.88,161949.0,34.3934,34.4181,34.3852,34.4181,161949.0
2019-03-28 15:30:00,41.88,41.93,41.86,41.93,221972.0,34.4181,34.4592,34.4016,34.4592,221972.0
2019-03-28 15:35:00,41.92,41.94,41.9,41.92,152019.0,34.4509,34.4674,34.4345,34.4509,152019.0
2019-03-28 15:40:00,41.91,41.96,41.91,41.91,173282.0,34.4427,34.4838,34.4427,34.4427,173282.0
2019-03-28 15:45:00,41.91,41.94,41.86,41.86,126499.0,34.4427,34.4674,34.4016,34.4016,126499.0
2019-03-28 15:50:00,41.86,41.91,41.84,41.91,211094.0,34.4016,34.4427,34.3852,34.4427,211094.0
2019-03-28 15:55:00,41.91,41.97,41.9,41.94,546210.0,34.4427,34.492,34.4345,34.4674,546210.0
2019-03-29 09:30:00,42.48,42.63,42.4,42.57,328269.0,34.9112,35.0344,34.8454,34.9851,328269.0
2019-03-29 09:35:00,42.56,42.57,42.19,42.21,167501.0,34.9769,34.9851,34.6728,34.6893,167501.0
2019-03-29 09:40:00,42.21,42.35,42.17,42.29,109222.0,34.6893,34.8043,34.6564,34.755,109222.0
2019-03-29 09:45:00,42.28,42.41,42.28,42.28,108134.0,34.7468,34.8536,34.7468,34.7468,108134.0
2019-03-29 09:50:00,42.28,42.28,42.15,42.26,123137.0,34.7468,34.7468,34.64,34.7304,123137.0
2019-03-29 09:55:00,42.25,42.38,42.24,42.28,148937.0,34.7222,34.829,34.7139,34.7468,148937.0
2019-03-29 10:00:00,42.29,42.43,42.27,42.39,355078.0,34.755,34.8701,34.7386,34.8372,355078.0
2019-03-29 10:05:00,42.39,42.42,42.33,42.35,153415.0,34.8372,34.8619,34.7879,34.8043,153415.0
2019-03-29 10:10:00,42.34,42.34,42.24,42.28,63721.0,34.7961,34.7961,34.7139,34.7468,63721.0
2019-03-29 10:15:00,42.27,42.32,42.25,42.29,69567.0,34.7386,34.7797,34.7222,34.755,69567.0
2019-03-29 10:20:00,42.29,42.3,42.13,42.16,78776.0,34.755,34.7632,34.6235,34.6482,78776.0
2019-03-29 10:25:00,42.16,42.29,42.15,42.28,130526.0,34.6482,34.755,34.64,34.7468,130526.0
2019-03-29 10:30:00,42.29,42.3,42.21,42.22,54799.0,34.755,34.7632,34.6893,34.6975,54799.0
2019-03-29 10:35:00,42.23,42.25,42.18,42.21,89806.0,34.7057,34.7222,34.6646,34.6893,89806.0
2019-03-29 10:40:00,42.21,42.24,42.07,42.08,160511.0,34.6893,34.7139,34.5742,34.5824,160511.0
2019-03-29 10:45:00,42.07,42.2,42.06,42.13,83407.0,34.5742,34.6811,34.566,34.6235,83407.0
2019-03-29 10:50:00,42.12,42.13,42.01,42.03,97669.0,34.6153,34.6235,34.5249,34.5413,97669.0
2019-03-29 10:55:00,42.03,42.12,42.03,42.12,54873.0,34.5413,34.6153,34.5413,34.6153,54873.0
2019-03-29 11:00:00,42.12,42.26,42.11,42.25,73401.0,34.6153,34.7304,34.6071,34.7222,73401.0
2019-03-29 11:05:00,42.24,42.25,42.19,42.2,43065.0,34.7139,34.7222,34.6728,34.6811,43065.0
2019-03-29 11:10:00,42.21,42.23,42.12,42.15,58450.0,34.6893,34.7057,34.6153,34.64,58450.0
2019-03-29 11:15:00,42.15,42.2,42.12,42.14,44207.0,34.64,34.6811,34.6153,34.6318,44207.0
2019-03-29 11:20:00,42.14,42.14,42.06,42.11,55135.0,34.6318,34.6318,34.566,34.6071,55135.0
2019-03-29 11:25:00,42.11,42.12,42.03,42.08,52440.0,34.6071,34.6153,34.5413,34.5824,52440.0
2019-03-29 11:30:00,42.09,42.15,42.06,42.14,76539.0,34.5907,34.64,34.566,34.6318,76539.0
2019-03-29 11:35:00,42.15,42.22,42.12,42.2,57922.0,34.64,34.6975,34.6153,34.6811,57922.0
2019-03-29 11:40:00,42.21,42.23,42.16,42.18,50662.0,34.6893,34.7057,34.6482,34.6646,50662.0
2019-03-29 11:45:00,42.18,42.21,42.14,42.15,62529.0,34.6646,34.6893,34.6318,34.64,62529.0
2019-03-29 11:50:00,42.15,42.17,42.09,42.11,59382.0,34.64,34.6564,34.5907,34.6071,59382.0
2019-03-29 11:55:00,42.11,42.13,42.05,42.06,37523.0,34.6071,34.6235,34.5578,34.566,37523.0
2019-03-29 12:00:00,42.06,42.07,42.01,42.05,43286.0,34.566,34.5742,34.5249,34.5578,43286.0
2019-03-29 12:05:00,42.05,42.06,41.96,42.01,63840.0,34.5578,34.566,34.4838,34.5249,63840.0
2019-03-29 12:10:00,42.0,42.08,41.99,42.03,70755.0,34.5167,34.5824,34.5085,34.5413,70755.0
2019-03-29 12:15:00,42.03,42.1,42.02,42.09,35988.0,34.5413,34.5989,34.5331,34.5907,35988.0
2019-03-29 12:20:00,42.1,42.16,42.09,42.14,59257.0,34.5989,34.6482,34.5907,34.6318,59257.0
2019-03-29 12:25:00,42.14,42.2,42.13,42.18,75051.0,34.6318,34.6811,34.6235,34.6646,75051.0
2019-03-29 12:30:00,42.18,42.25,42.16,42.23,123923.0,34.6646,34.7222,34.6482,34.7057,123923.0
2019-03-29 12:35:00,42.23,42.24,42.19,42.19,137092.0,34.7057,34.7139,34.6728,34.6728,137092.0
2019-03-29 12:40:00,42.2,42.21,42.1,42.11,164260.0,34.6811,34.6893,34.5989,34.6071,164260.0
2019-03-29 12:45:00,42.11,42.11,42.04,42.05,100076.0,34.6071,34.6071,34.5496,34.5578,100076.0
2019-03-29 12:50:00,42.05,42.14,42.03,42.13,215266.0,34.5578,34.6318,34.5413,34.6235,215266.0
2019-03-29 12:55:00,42.14,42.17,42.11,42.16,49257.0,34.6318,34.6564,34.6071,34.6482,49257.0
2019-03-29 13:00:00,42.16,42.18,42.14,42.15,71969.0,34.6482,34.6646,34.6318,34.64,71969.0
2019-03-29 13:05:00,42.14,42.16,42.1,42.16,50112.0,34.6318,34.6482,34.5989,34.6482,50112.0
2019-03-29 13:10:00,42.16,42.18,42.13,42.14,45512.0,34.6482,34.6646,34.6235,34.6318,45512.0
2019-03-29 13:15:00,42.14,42.14,42.09,42.11,46130.0,34.6318,34.6318,34.5907,34.6071,46130.0
2019-03-29 13:20:00,42.11,42.13,42.08,42.13,41157.0,34.6071,34.6235,34.5824,34.6235,41157.0
2019-03-29 13:25:00,42.12,42.17,42.11,42.16,59485.0,34.6153,34.6564,34.6071,34.6482,59485.0
2019-03-29 13:30:00,42.16,42.16,42.13,42.14,49815.0,34.6482,34.6482,34.6235,34.6318,49815.0
2019-03-29 13:35:00,42.14,42.15,42.11,42.15,37033.0,34.6318,34.64,34.6071,34.64,37033.0
2019-03-29 13:40:00,42.14,42.23,42.14,42.21,63912.0,34.6318,34.7057,34.6318,34.6893,63912.0
2019-03-29 13:45:00,42.22,42.23,42.18,42.19,76886.0,34.6975,34.7057,34.6646,34.6728,76886.0
2019-03-29 13:50:00,42.19,42.19,42.16,42.16,48790.0,34.6728,34.6728,34.6482,34.6482,48790.0
2019-03-29 13:55:00,42.17,42.18,42.12,42.13,38844.0,34.6564,34.6646,34.6153,34.6235,38844.0
2019-03-29 14:00:00,42.12,42.17,42.12,42.16,78479.0,34.6153,34.6564,34.6153,34.6482,78479.0
2019-03-29 14:05:00,42.15,42.19,42.12,42.17,82748.0,34.64,34.6728,34.6153,34.6564,82748.0
2019-03-29 14:10:00,42.18,42.23,42.17,42.23,53871.0,34.6646,34.7057,34.6564,34.7057,53871.0
2019-03-29 14:15:00,42.23,42.24,42.18,42.21,39399.0,34.7057,34.7139,34.6646,34.6893,39399.0
2019-03-29 14:20:00,42.22,42.23,42.16,42.18,72722.0,34.6975,34.7057,34.6482,34.6646,72722.0
2019-03-29 14:25:00,42.18,42.21,42.17,42.2,35857.0,34.6646,34.6893,34.6564,34.6811,35857.0
2019-03-29 14:30:00,42.19,42.19,42.15,42.18,133701.0,34.6728,34.6728,34.64,34.6646,133701.0
2019-03-29 14:35:00,42.17,42.18,42.14,42.14,66673.0,34.6564,34.6646,34.6318,34.6318,66673.0
2019-03-29 14:40:00,42.14,42.15,42.09,42.11,72264.0,34.6318,34.64,34.5907,34.6071,72264.0
2019-03-29 14:45:00,42.11,42.16,42.07,42.15,71218.0,34.6071,34.6482,34.5742,34.64,71218.0
2019-03-29 14:50:00,42.15,42.24,42.13,42.24,79295.0,34.64,34.7139,34.6235,34.7139,79295.0
2019-03-29 14:55:00,42.24,42.26,42.22,42.24,75895.0,34.7139,34.7304,34.6975,34.7139,75895.0
2019-03-29 15:00:00,42.24,42.33,42.24,42.27,128223.0,34.7139,34.7879,34.7139,34.7386,128223.0
2019-03-29 15:05:00,42.27,42.27,42.21,42.22,39377.0,34.7386,34.7386,34.6893,34.6975,39377.0
2019-03-29 15:10:00,42.22,42.24,42.15,42.16,65924.0,34.6975,34.7139,34.64,34.6482,65924.0
2019-03-29 15:15:00,42.16,42.25,42.15,42.23,95698.0,34.6482,34.7222,34.64,34.7057,95698.0
2019-03-29 15:20:00,42.23,42.23,42.18,42.19,58513.0,34.7057,34.7057,34.6646,34.6728,58513.0
2019-03-29 15:25:00,42.18,42.21,42.17,42.19,71718.0,34.6646,34.6893,34.6564,34.6728,71718.0
2019-03-29 15:30:00,42.19,42.23,42.15,42.23,162432.0,34.6728,34.7057,34.64,34.7057,162432.0
2019-03-29 15:35:00,42.22,42.25,42.18,42.25,91285.0,34.6975,34.7222,34.6646,34.7222,91285.0
2019-03-29 15:40:00,42.24,42.25,42.2,42.23,108530.0,34.7139,34.7222,34.6811,34.7057,108530.0
2019-03-29 15:45:00,42.23,42.24,42.16,42.16,201846.0,34.7057,34.7139,34.6482,34.6482,201846.0
2019-03-29 15:50:00,42.17,42.21,42.13,42.16,238419.0,34.6564,34.6893,34.6235,34.6482,238419.0
2019-03-29 15:55:00,42.17,42.27,42.16,42.21,671439.0,34.6564,34.7386,34.6482,34.6893,671439.0
2019-04-01 09:30:00,42.78,43.07,42.77,42.99,399767.0,35.1577,35.396,35.1495,35.3303,399767.0
2019-04-01 09:35:00,42.98,43.07,42.85,42.98,233221.0,35.3221,35.396,35.2152,35.3221,233221.0
2019-04-01 09:40:00,42.99,43.13,42.96,43.0,197268.0,35.3303,35.4454,35.3056,35.3385,197268.0
2019-04-01 09:45:00,43.0,43.0,42.81,42.85,242457.0,35.3385,35.3385,35.1824,35.2152,242457.0
2019-04-01 09:50:00,42.87,43.01,42.83,42.91,120652.0,35.2317,35.3467,35.1988,35.2646,120652.0
2019-04-01 09:55:00,42.91,42.94,42.75,42.77,128725.0,35.2646,35.2892,35.1331,35.1495,128725.0
2019-04-01 10:00:00,42.77,43.11,42.77,43.11,288901.0,35.1495,35.4289,35.1495,35.4289,288901.0
2019-04-01 10:05:00,43.1,43.27,43.08,43.26,325738.0,35.4207,35.5604,35.4043,35.5522,325738.0
2019-04-01 10:10:00,43.25,43.32,43.19,43.23,190737.0,35.544,35.6015,35.4947,35.5275,190737.0
2019-04-01 10:15:00,43.23,43.35,43.19,43.35,120380.0,35.5275,35.6262,35.4947,35.6262,120380.0
2019-04-01 10:20:00,43.36,43.36,43.29,43.32,176936.0,35.6344,35.6344,35.5769,35.6015,176936.0
2019-04-01 10:25:00,43.32,43.51,43.32,43.48,194134.0,35.6015,35.7577,35.6015,35.733,194134.0
2019-04-01 10:30:00,43.48,43.51,43.39,43.42,316375.0,35.733,35.7577,35.659,35.6837,316375.0
2019-04-01 10:35:00,43.43,43.47,43.35,43.41,170883.0,35.6919,35.7248,35.6262,35.6755,170883.0
2019-04-01 10:40:00,43.42,43.47,43.36,43.47,157146.0,35.6837,35.7248,35.6344,35.7248,157146.0
2019-04-01 10:45:00,43.47,43.47,43.38,43.43,185762.0,35.7248,35.7248,35.6508,35.6919,185762.0
2019-04-01 10:50:00,43.42,43.45,43.3,43.31,101476.0,35.6837,35.7083,35.5851,35.5933,101476.0
2019-04-01 10:55:00,43.31,43.36,43.23,43.24,268919.0,35.5933,35.6344,35.5275,35.5358,268919.0
2019-04-01 11:00:00,43.24,43.27,43.2,43.23,178792.0,35.5358,35.5604,35.5029,35.5275,178792.0
2019-04-01 11:05:00,43.23,43.23,43.17,43.2,211178.0,35.5275,35.5275,35.4782,35.5029,211178.0
2019-04-01 11:10:00,43.2,43.25,43.15,43.16,127327.0,35.5029,35.544,35.4618,35.47,127327.0
2019-04-01 11:15:00,43.16,43.34,43.14,43.34,145093.0,35.47,35.6179,35.4536,35.6179,145093.0
2019-04-01 11:20:00,43.32,43.35,43.26,43.34,166294.0,35.6015,35.6262,35.5522,35.6179,166294.0
2019-04-01 11:25:00,43.34,43.39,43.31,43.35,183136.0,35.6179,35.659,35.5933,35.6262,183136.0
2019-04-01 11:30:00,43.35,43.35,43.27,43.29,106907.0,35.6262,35.6262,35.5604,35.5769,106907.0
2019-04-01 11:35:00,43.3,43.4,43.27,43.27,194642.0,35.5851,35.6673,35.5604,35.5604,194642.0
2019-04-01 11:40:00,43.28,43.3,43.2,43.22,85273.0,35.5686,35.5851,35.5029,35.5193,85273.0
2019-04-01 11:45:00,43.23,43.29,43.18,43.29,105906.0,35.5275,35.5769,35.4864,35.5769,105906.0
2019-04-01 11:50:00,43.29,43.4,43.27,43.4,96916.0,35.5769,35.6673,35.5604,35.6673,96916.0
2019-04-01 11:55:00,43.4,43.46,43.37,43.4,135986.0,35.6673,35.7166,35.6426,35.6673,135986.0
2019-04-01 12:00:00,43.41,43.41,43.33,43.36,65991.0,35.6755,35.6755,35.6097,35.6344,65991.0
2019-04-01 12:05:00,43.37,43.39,43.25,43.27,77928.0,35.6426,35.659,35.544,35.5604,77928.0
2019-04-01 12:10:00,43.27,43.38,43.26,43.31,141209.0,35.5604,35.6508,35.5522,35.5933,141209.0
2019-04-01 12:15:00,43.31,43.38,43.25,43.37,129173.0,35.5933,35.6508,35.544,35.6426,129173.0
2019-04-01 12:20:00,43.37,43.39,43.33,43.35,78395.0,35.6426,35.659,35.6097,35.6262,78395.0
2019-04-01 12:25:00,43.35,43.37,43.3,43.36,80267.0,35.6262,35.6426,35.5851,35.6344,80267.0
2019-04-01 12:30:00,43.37,43.39,43.34,43.39,89238.0,35.6426,35.659,35.6179,35.659,89238.0
2019-04-01 12:35:00,43.39,43.41,43.33,43.36,97165.0,35.659,35.6755,35.6097,35.6344,97165.0
2019-04-01 12:40:00,43.36,43.39,43.31,43.38,101834.0,35.6344,35.659,35.5933,35.6508,101834.0
2019-04-01 12:45:00,43.39,43.43,43.36,43.39,112352.0,35.659,35.6919,35.6344,35.659,112352.0
2019-04-01 12:50:00,43.39,43.39,43.33,43.34,54082.0,35.659,35.659,35.6097,35.6179,54082.0
2019-04-01 12:55:00,43.34,43.4,43.33,43.36,75413.0,35.6179,35.6673,35.6097,35.6344,75413.0
2019-04-01 13:00:00,43.36,43.4,43.36,43.39,115215.0,35.6344,35.6673,35.6344,35.659,115215.0
2019-04-01 13:05:00,43.4,43.4,43.34,43.37,50851.0,35.6673,35.6673,35.6179,35.6426,50851.0
2019-04-01 13:10:00,43.38,43.38,43.31,43.36,99484.0,35.6508,35.6508,35.5933,35.6344,99484.0
2019-04-01 13:15:00,43.36,43.38,43.32,43.33,72536.0,35.6344,35.6508,35.6015,35.6097,72536.0
2019-04-01 13:20:00,43.33,43.37,43.27,43.37,117358.0,35.6097,35.6426,35.5604,35.6426,117358.0
2019-04-01 13:25:00,43.37,43.48,43.36,43.39,1255497.0,35.6426,35.733,35.6344,35.659,1255497.0
2019-04-01 13:30:00,43.4,43.55,43.37,43.54,295674.0,35.6673,35.7905,35.6426,35.7823,295674.0
2019-04-01 13:35:00,43.55,43.61,43.52,43.61,189922.0,35.7905,35.8398,35.7659,35.8398,189922.0
2019-04-01 13:40:00,43.61,43.67,43.6,43.63,108401.0,35.8398,35.8891,35.8316,35.8563,108401.0
2019-04-01 13:45:00,43.63,43.68,43.57,43.63,137116.0,35.8563,35.8974,35.807,35.8563,137116.0
2019-04-01 13:50:00,43.63,43.66,43.56,43.59,163529.0,35.8563,35.8809,35.7987,35.8234,163529.0
2019-04-01 13:55:00,43.59,43.67,43.57,43.66,154122.0,35.8234,35.8891,35.807,35.8809,154122.0
2019-04-01 14:00:00,43.66,43.7,43.63,43.67,170968.0,35.8809,35.9138,35.8563,35.8891,170968.0
2019-04-01 14:05:00,43.67,43.73,43.65,43.73,124151.0,35.8891,35.9385,35.8727,35.9385,124151.0
2019-04-01 14:10:00,43.73,43.8,43.72,43.77,174898.0,35.9385,35.996,35.9302,35.9713,174898.0
2019-04-01 14:15:00,43.78,43.83,43.75,43.83,81741.0,35.9795,36.0206,35.9549,36.0206,81741.0
2019-04-01 14:20:00,43.82,43.82,43.78,43.8,182162.0,36.0124,36.0124,35.9795,35.996,182162.0
2019-04-01 14:25:00,43.8,43.84,43.8,43.83,157309.0,35.996,36.0289,35.996,36.0206,157309.0
2019-04-01 14:30:00,43.83,43.84,43.75,43.77,294145.0,36.0206,36.0289,35.9549,35.9713,294145.0
2019-04-01 14:35:00,43.77,43.8,43.74,43.77,284623.0,35.9713,35.996,35.9467,35.9713,284623.0
2019-04-01 14:40:00,43.77,43.81,43.63,43.63,795858.0,35.9713,36.0042,35.8563,35.8563,795858.0
2019-04-01 14:45:00,43.63,43.68,43.62,43.65,990671.0,35.8563,35.8974,35.8481,35.8727,990671.0
2019-04-01 14:50:00,43.64,43.95,43.61,43.71,2984720.0,35.8645,36.1193,35.8398,35.922,2984720.0
2019-04-01 14:55:00,43.71,43.75,43.58,43.59,857915.0,35.922,35.9549,35.8152,35.8234,857915.0
2019-04-01 15:00:00,43.59,43.6,43.43,43.43,350501.0,35.8234,35.8316,35.6919,35.6919,350501.0
2019-04-01 15:05:00,43.43,43.51,43.42,43.5,333186.0,35.6919,35.7577,35.6837,35.7494,333186.0
2019-04-01 15:10:00,43.5,43.54,43.48,43.52,310339.0,35.7494,35.7823,35.733,35.7659,310339.0
2019-04-01 15:15:00,43.52,43.53,43.42,43.46,260550.0,35.7659,35.7741,35.6837,35.7166,260550.0
2019-04-01 15:20:00,43.46,43.57,43.44,43.55,207637.0,35.7166,35.807,35.7001,35.7905,207637.0
2019-04-01 15:25:00,43.55,43.56,43.49,43.52,154090.0,35.7905,35.7987,35.7412,35.7659,154090.0
2019-04-01 15:30:00,43.52,43.54,43.49,43.52,182401.0,35.7659,35.7823,35.7412,35.7659,182401.0
2019-04-01 15:35:00,43.52,43.67,43.52,43.62,439768.0,35.7659,35.8891,35.7659,35.8481,439768.0
2019-04-01 15:40:00,43.62,43.65,43.53,43.59,307590.0,35.8481,35.8727,35.7741,35.8234,307590.0
2019-04-01 15:45:00,43.59,43.63,43.52,43.52,1537790.0,35.8234,35.8563,35.7659,35.7659,1537790.0
2019-04-01 15:50:00,43.52,43.66,43.52,43.61,937504.0,35.7659,35.8809,35.7659,35.8398,937504.0
2019-04-01 15:55:00,43.61,43.64,43.49,43.53,1723080.0,35.8398,35.8645,35.7412,35.7741,1723080.0
2019-04-02 09:30:00,43.43,43.51,43.28,43.45,363837.0,35.6919,35.7577,35.5686,35.7083,363837.0
2019-04-02 09:35:00,43.43,43.58,43.39,43.42,172347.0,35.6919,35.8152,35.659,35.6837,172347.0
2019-04-02 09:40:00,43.42,43.61,43.32,43.59,129944.0,35.6837,35.8398,35.6015,35.8234,129944.0
2019-04-02 09:45:00,43.6,43.61,43.5,43.56,180346.0,35.8316,35.8398,35.7494,35.7987,180346.0
2019-04-02 09:50:00,43.56,43.64,43.53,43.63,224814.0,35.7987,35.8645,35.7741,35.8563,224814.0
2019-04-02 09:55:00,43.63,43.79,43.57,43.74,283617.0,35.8563,35.9878,35.807,35.9467,283617.0
2019-04-02 10:00:00,43.73,43.74,43.38,43.46,217388.0,35.9385,35.9467,35.6508,35.7166,217388.0
2019-04-02 10:05:00,43.45,43.52,43.4,43.46,165883.0,35.7083,35.7659,35.6673,35.7166,165883.0
2019-04-02 10:10:00,43.47,43.48,43.41,43.46,126594.0,35.7248,35.733,35.6755,35.7166,126594.0
2019-04-02 10:15:00,43.47,43.54,43.44,43.51,93076.0,35.7248,35.7823,35.7001,35.7577,93076.0
2019-04-02 10:20:00,43.51,43.54,43.44,43.49,128611.0,35.7577,35.7823,35.7001,35.7412,128611.0
2019-04-02 10:25:00,43.48,43.52,43.45,43.52,77292.0,35.733,35.7659,35.7083,35.7659,77292.0
2019-04-02 10:30:00,43.51,43.56,43.49,43.52,182667.0,35.7577,35.7987,35.7412,35.7659,182667.0
2019-04-02 10:35:00,43.52,43.58,43.47,43.48,97413.0,35.7659,35.8152,35.7248,35.733,97413.0
2019-04-02 10:40:00,43.47,43.52,43.42,43.47,143291.0,35.7248,35.7659,35.6837,35.7248,143291.0
2019-04-02 10:45:00,43.48,43.51,43.4,43.4,129027.0,35.733,35.7577,35.6673,35.6673,129027.0
2019-04-02 10:50:00,43.4,43.47,43.4,43.44,99541.0,35.6673,35.7248,35.6673,35.7001,99541.0
2019-04-02 10:55:00,43.44,43.47,43.34,43.35,333222.0,35.7001,35.7248,35.6179,35.6262,333222.0
2019-04-02 11:00:00,43.34,43.39,43.21,43.29,235019.0,35.6179,35.659,35.5111,35.5769,235019.0
2019-04-02 11:05:00,43.29,43.36,43.27,43.35,142913.0,35.5769,35.6344,35.5604,35.6262,142913.0
2019-04-02 11:10:00,43.35,43.39,43.29,43.39,95474.0,35.6262,35.659,35.5769,35.659,95474.0
2019-04-02 11:15:00,43.39,43.5,43.36,43.5,67997.0,35.659,35.7494,35.6344,35.7494,67997.0
2019-04-02 11:20:00,43.5,43.55,43.46,43.53,63802.0,35.7494,35.7905,35.7166,35.7741,63802.0
2019-04-02 11:25:00,43.53,43.63,43.5,43.63,79526.0,35.7741,35.8563,35.7494,35.8563,79526.0
2019-04-02 11:30:00,43.63,43.7,43.6,43.6,89332.0,35.8563,35.9138,35.8316,35.8316,89332.0
2019-04-02 11:35:00,43.59,43.62,43.56,43.61,125294.0,35.8234,35.8481,35.7987,35.8398,125294.0
2019-04-02 11:40:00,43.62,43.63,43.6,43.61,76569.0,35.8481,35.8563,35.8316,35.8398,76569.0
2019-04-02 11:45:00,43.62,43.72,43.61,43.72,100025.0,35.8481,35.9302,35.8398,35.9302,100025.0
2019-04-02 11:50:00,43.71,43.76,43.69,43.72,242546.0,35.922,35.9631,35.9056,35.9302,242546.0
2019-04-02 11:55:00,43.72,43.77,43.7,43.74,92186.0,35.9302,35.9713,35.9138,35.9467,92186.0
2019-04-02 12:00:00,43.75,43.8,43.73,43.73,137194.0,35.9549,35.996,35.9385,35.9385,137194.0
2019-04-02 12:05:00,43.73,43.76,43.68,43.75,171388.0,35.9385,35.9631,35.8974,35.9549,171388.0
2019-04-02 12:10:00,43.75,43.75,43.65,43.68,157157.0,35.9549,35.9549,35.8727,35.8974,157157.0
2019-04-02 12:15:00,43.68,43.7,43.64,43.65,140249.0,35.8974,35.9138,35.8645,35.8727,140249.0
2019-04-02 12:20:00,43.65,43.67,43.57,43.58,144154.0,35.8727,35.8891,35.807,35.8152,144154.0
2019-04-02 12:25:00,43.58,43.61,43.56,43.6,75626.0,35.8152,35.8398,35.7987,35.8316,75626.0
2019-04-02 12:30:00,43.59,43.62,43.51,43.62,108735.0,35.8234,35.8481,35.7577,35.8481,108735.0
2019-04-02 12:35:00,43.61,43.61,43.55,43.59,53367.0,35.8398,35.8398,35.7905,35.8234,53367.0
2019-04-02 12:40:00,43.59,43.62,43.54,43.55,42208.0,35.8234,35.8481,35.7823,35.7905,42208.0
2019-04-02 12:45:00,43.55,43.57,43.53,43.56,35200.0,35.7905,35.807,35.7741,35.7987,35200.0
2019-04-02 12:50:00,43.57,43.63,43.55,43.63,98092.0,35.807,35.8563,35.7905,35.8563,98092.0
2019-04-02 12:55:00,43.62,43.67,43.6,43.66,61739.0,35.8481,35.8891,35.8316,35.8809,61739.0
2019-04-02 13:00:00,43.66,43.68,43.62,43.65,79713.0,35.8809,35.8974,35.8481,35.8727,79713.0
2019-04-02 13:05:00,43.65,43.74,43.63,43.73,87491.0,35.8727,35.9467,35.8563,35.9385,87491.0
2019-04-02 13:10:00,43.73,43.76,43.7,43.74,86827.0,35.9385,35.9631,35.9138,35.9467,86827.0
2019-04-02 13:15:00,43.74,43.77,43.71,43.73,82438.0,35.9467,35.9713,35.922,35.9385,82438.0
2019-04-02 13:20:00,43.72,43.73,43.7,43.71,52559.0,35.9302,35.9385,35.9138,35.922,52559.0
2019-04-02 13:25:00,43.71,43.72,43.67,43.67,73139.0,35.922,35.9302,35.8891,35.8891,73139.0
2019-04-02 13:30:00,43.68,43.7,43.66,43.69,118280.0,35.8974,35.9138,35.8809,35.9056,118280.0
2019-04-02 13:35:00,43.69,43.73,43.68,43.71,60858.0,35.9056,35.9385,35.8974,35.922,60858.0
2019-04-02 13:40:00,43.71,43.77,43.71,43.72,67915.0,35.922,35.9713,35.922,35.9302,67915.0
2019-04-02 13:45:00,43.73,43.74,43.68,43.72,31114.0,35.9385,35.9467,35.8974,35.9302,31114.0
2019-04-02 13:50:00,43.72,43.74,43.69,43.74,40096.0,35.9302,35.9467,35.9056,35.9467,40096.0
2019-04-02 13:55:00,43.73,43.73,43.69,43.71,52339.0,35.9385,35.9385,35.9056,35.922,52339.0
2019-04-02 14:00:00,43.71,43.79,43.7,43.75,79509.0,35.922,35.9878,35.9138,35.9549,79509.0
2019-04-02 14:05:00,43.75,43.78,43.73,43.76,71256.0,35.9549,35.9795,35.9385,35.9631,71256.0
2019-04-02 14:10:00,43.76,43.8,43.71,43.71,175793.0,35.9631,35.996,35.922,35.922,175793.0
2019-04-02 14:15:00,43.71,43.75,43.7,43.73,86948.0,35.922,35.9549,35.9138,35.9385,86948.0
2019-04-02 14:20:00,43.73,43.75,43.71,43.74,51266.0,35.9385,35.9549,35.922,35.9467,51266.0
2019-04-02 14:25:00,43.74,43.75,43.7,43.72,55842.0,35.9467,35.9549,35.9138,35.9302,55842.0
2019-04-02 14:30:00,43.71,43.75,43.7,43.75,58527.0,35.922,35.9549,35.9138,35.9549,58527.0
2019-04-02 14:35:00,43.75,43.77,43.72,43.73,214384.0,35.9549,35.9713,35.9302,35.9385,214384.0
2019-04-02 14:40:00,43.73,43.78,43.73,43.75,103362.0,35.9385,35.9795,35.9385,35.9549,103362.0
2019-04-02 14:45:00,43.75,43.77,43.7,43.71,75103.0,35.9549,35.9713,35.9138,35.922,75103.0
2019-04-02 14:50:00,43.72,43.77,43.71,43.72,70415.0,35.9302,35.9713,35.922,35.9302,70415.0
2019-04-02 14:55:00,43.73,43.79,43.72,43.77,87710.0,35.9385,35.9878,35.9302,35.9713,87710.0
2019-04-02 15:00:00,43.77,43.8,43.74,43.8,102945.0,35.9713,35.996,35.9467,35.996,102945.0
2019-04-02 15:05:00,43.79,43.86,43.79,43.83,144039.0,35.9878,36.0453,35.9878,36.0206,144039.0
2019-04-02 15:10:00,43.83,43.89,43.8,43.82,190622.0,36.0206,36.0699,35.996,36.0124,190622.0
2019-04-02 15:15:00,43.82,43.83,43.77,43.78,124714.0,36.0124,36.0206,35.9713,35.9795,124714.0
2019-04-02 15:20:00,43.79,43.82,43.76,43.77,127696.0,35.9878,36.0124,35.9631,35.9713,127696.0
2019-04-02 15:25:00,43.77,43.79,43.74,43.76,170561.0,35.9713,35.9878,35.9467,35.9631,170561.0
2019-04-02 15:30:00,43.76,43.79,43.72,43.77,182972.0,35.9631,35.9878,35.9302,35.9713,182972.0
2019-04-02 15:35:00,43.77,43.81,43.77,43.77,189663.0,35.9713,36.0042,35.9713,35.9713,189663.0
2019-04-02 15:40:00,43.77,43.82,43.77,43.82,214119.0,35.9713,36.0124,35.9713,36.0124,214119.0
2019-04-02 15:45:00,43.81,43.83,43.76,43.76,306407.0,36.0042,36.0206,35.9631,35.9631,306407.0
2019-04-02 15:50:00,43.76,43.81,43.75,43.81,282666.0,35.9631,36.0042,35.9549,36.0042,282666.0
2019-04-02 15:55:00,43.8,43.81,43.68,43.7,942612.0,35.996,36.0042,35.8974,35.9138,942612.0
2019-04-03 09:30:00,44.25,44.41,44.23,44.35,405106.0,36.3658,36.4973,36.3494,36.448,405106.0
2019-04-03 09:35:00,44.35,44.54,44.32,44.53,294778.0,36.448,36.6041,36.4233,36.5959,294778.0
2019-04-03 09:40:00,44.53,44.64,44.49,44.5,409158.0,36.5959,36.6863,36.563,36.5713,409158.0
2019-04-03 09:45:00,44.5,44.55,44.34,44.34,252654.0,36.5713,36.6124,36.4398,36.4398,252654.0
2019-04-03 09:50:00,44.34,44.34,44.22,44.32,371282.0,36.4398,36.4398,36.3411,36.4233,371282.0
2019-04-03 09:55:00,44.31,44.31,44.13,44.13,406885.0,36.4151,36.4151,36.2672,36.2672,406885.0
2019-04-03 10:00:00,44.13,44.23,44.05,44.21,258193.0,36.2672,36.3494,36.2014,36.3329,258193.0
2019-04-03 10:05:00,44.22,44.28,44.1,44.18,252200.0,36.3411,36.3905,36.2425,36.3083,252200.0
2019-04-03 10:10:00,44.18,44.3,44.15,44.18,210780.0,36.3083,36.4069,36.2836,36.3083,210780.0
2019-04-03 10:15:00,44.19,44.33,44.18,44.32,95275.0,36.3165,36.4315,36.3083,36.4233,95275.0
2019-04-03 10:20:00,44.33,44.38,44.3,44.34,79654.0,36.4315,36.4726,36.4069,36.4398,79654.0
2019-04-03 10:25:00,44.34,44.37,44.26,44.29,198604.0,36.4398,36.4644,36.374,36.3987,198604.0
2019-04-03 10:30:00,44.28,44.28,44.19,44.26,115972.0,36.3905,36.3905,36.3165,36.374,115972.0
2019-04-03 10:35:00,44.26,44.31,44.22,44.31,106911.0,36.374,36.4151,36.3411,36.4151,106911.0
2019-04-03 10:40:00,44.31,44.35,44.3,44.3,111527.0,36.4151,36.448,36.4069,36.4069,111527.0
2019-04-03 10:45:00,44.3,44.34,44.25,44.26,108166.0,36.4069,36.4398,36.3658,36.374,108166.0
2019-04-03 10:50:00,44.26,44.43,44.25,44.41,112309.0,36.374,36.5137,36.3658,36.4973,112309.0
2019-04-03 10:55:00,44.41,44.43,44.3,44.34,135258.0,36.4973,36.5137,36.4069,36.4398,135258.0
2019-04-03 11:00:00,44.34,44.44,44.27,44.42,127656.0,36.4398,36.522,36.3822,36.5055,127656.0
2019-04-03 11:05:00,44.43,44.47,44.42,44.43,152981.0,36.5137,36.5466,36.5055,36.5137,152981.0
2019-04-03 11:10:00,44.43,44.44,44.27,44.29,119247.0,36.5137,36.522,36.3822,36.3987,119247.0
2019-04-03 11:15:00,44.29,44.33,44.25,44.31,81885.0,36.3987,36.4315,36.3658,36.4151,81885.0
2019-04-03 11:20:00,44.32,44.34,44.27,44.29,43438.0,36.4233,36.4398,36.3822,36.3987,43438.0
2019-04-03 11:25:00,44.29,44.31,44.25,44.25,62696.0,36.3987,36.4151,36.3658,36.3658,62696.0
2019-04-03 11:30:00,44.25,44.31,44.23,44.28,119030.0,36.3658,36.4151,36.3494,36.3905,119030.0
2019-04-03 11:35:00,44.29,44.3,44.21,44.22,134455.0,36.3987,36.4069,36.3329,36.3411,134455.0
2019-04-03 11:40:00,44.21,44.27,44.2,44.25,80288.0,36.3329,36.3822,36.3247,36.3658,80288.0
2019-04-03 11:45:00,44.26,44.3,44.21,44.3,94910.0,36.374,36.4069,36.3329,36.4069,94910.0
2019-04-03 11:50:00,44.29,44.3,44.21,44.24,102173.0,36.3987,36.4069,36.3329,36.3576,102173.0
2019-04-03 11:55:00,44.25,44.31,44.23,44.29,51838.0,36.3658,36.4151,36.3494,36.3987,51838.0
2019-04-03 12:00:00,44.29,44.3,44.22,44.27,78770.0,36.3987,36.4069,36.3411,36.3822,78770.0
2019-04-03 12:05:00,44.27,44.31,44.24,44.31,44524.0,36.3822,36.4151,36.3576,36.4151,44524.0
2019-04-03 12:10:00,44.3,44.32,44.27,44.29,76038.0,36.4069,36.4233,36.3822,36.3987,76038.0
2019-04-03 12:15:00,44.29,44.33,44.28,44.32,132356.0,36.3987,36.4315,36.3905,36.4233,132356.0
2019-04-03 12:20:00,44.32,44.36,44.29,44.32,92324.0,36.4233,36.4562,36.3987,36.4233,92324.0
2019-04-03 12:25:00,44.33,44.37,44.33,44.34,70856.0,36.4315,36.4644,36.4315,36.4398,70856.0
2019-04-03 12:30:00,44.33,44.37,44.31,44.35,71739.0,36.4315,36.4644,36.4151,36.448,71739.0
2019-04-03 12:35:00,44.34,44.38,44.34,44.36,71607.0,36.4398,36.4726,36.4398,36.4562,71607.0
2019-04-03 12:40:00,44.35,44.41,44.35,44.41,99432.0,36.448,36.4973,36.448,36.4973,99432.0
2019-04-03 12:45:00,44.41,44.42,44.38,44.41,146206.0,36.4973,36.5055,36.4726,36.4973,146206.0
2019-04-03 12:50:00,44.41,44.41,44.35,44.36,146754.0,36.4973,36.4973,36.448,36.4562,146754.0
2019-04-03 12:55:00,44.35,44.38,44.34,44.35,285202.0,36.448,36.4726,36.4398,36.448,285202.0
2019-04-03 13:00:00,44.36,44.4,44.31,44.32,157707.0,36.4562,36.4891,36.4151,36.4233,157707.0
2019-04-03 13:05:00,44.31,44.36,44.3,44.36,53808.0,36.4151,36.4562,36.4069,36.4562,53808.0
2019-04-03 13:10:00,44.34,44.37,44.33,44.34,59643.0,36.4398,36.4644,36.4315,36.4398,59643.0
2019-04-03 13:15:00,44.34,44.36,44.3,44.33,115474.0,36.4398,36.4562,36.4069,36.4315,115474.0
2019-04-03 13:20:00,44.32,44.36,44.32,44.35,145379.0,36.4233,36.4562,36.4233,36.448,145379.0
2019-04-03 13:25:00,44.35,44.38,44.35,44.37,34714.0,36.448,36.4726,36.448,36.4644,34714.0
2019-04-03 13:30:00,44.36,44.36,44.33,44.35,53671.0,36.4562,36.4562,36.4315,36.448,53671.0
2019-04-03 13:35:00,44.35,44.37,44.33,44.36,108723.0,36.448,36.4644,36.4315,36.4562,108723.0
2019-04-03 13:40:00,44.37,44.37,44.23,44.25,155130.0,36.4644,36.4644,36.3494,36.3658,155130.0
2019-04-03 13:45:00,44.25,44.3,44.24,44.28,43426.0,36.3658,36.4069,36.3576,36.3905,43426.0
2019-04-03 13:50:00,44.27,44.28,44.22,44.25,46478.0,36.3822,36.3905,36.3411,36.3658,46478.0
2019-04-03 13:55:00,44.24,44.29,44.23,44.26,74564.0,36.3576,36.3987,36.3494,36.374,74564.0
2019-04-03 14:00:00,44.26,44.28,44.24,44.25,67361.0,36.374,36.3905,36.3576,36.3658,67361.0
2019-04-03 14:05:00,44.26,44.29,44.23,44.25,73579.0,36.374,36.3987,36.3494,36.3658,73579.0
2019-04-03 14:10:00,44.25,44.29,44.22,44.23,105824.0,36.3658,36.3987,36.3411,36.3494,105824.0
2019-04-03 14:15:00,44.23,44.27,44.23,44.25,41791.0,36.3494,36.3822,36.3494,36.3658,41791.0
2019-04-03 14:20:00,44.26,44.32,44.25,44.28,56818.0,36.374,36.4233,36.3658,36.3905,56818.0
2019-04-03 14:25:00,44.28,44.35,44.28,44.31,44971.0,36.3905,36.448,36.3905,36.4151,44971.0
2019-04-03 14:30:00,44.31,44.31,44.27,44.28,42405.0,36.4151,36.4151,36.3822,36.3905,42405.0
2019-04-03 14:35:00,44.28,44.3,44.25,44.25,53199.0,36.3905,36.4069,36.3658,36.3658,53199.0
2019-04-03 14:40:00,44.25,44.28,44.21,44.23,82181.0,36.3658,36.3905,36.3329,36.3494,82181.0
2019-04-03 14:45:00,44.24,44.28,44.24,44.26,55995.0,36.3576,36.3905,36.3576,36.374,55995.0
2019-04-03 14:50:00,44.26,44.31,44.25,44.31,69616.0,36.374,36.4151,36.3658,36.4151,69616.0
2019-04-03 14:55:00,44.3,44.3,44.25,44.26,56380.0,36.4069,36.4069,36.3658,36.374,56380.0
2019-04-03 15:00:00,44.26,44.29,44.25,44.28,76603.0,36.374,36.3987,36.3658,36.3905,76603.0
2019-04-03 15:05:00,44.28,44.29,44.26,44.27,58217.0,36.3905,36.3987,36.374,36.3822,58217.0
2019-04-03 15:10:00,44.27,44.27,44.17,44.18,130895.0,36.3822,36.3822,36.3001,36.3083,130895.0
2019-04-03 15:15:00,44.19,44.19,44.12,44.13,81179.0,36.3165,36.3165,36.259,36.2672,81179.0
2019-04-03 15:20:00,44.12,44.13,44.04,44.11,164244.0,36.259,36.2672,36.1932,36.2507,164244.0
2019-04-03 15:25:00,44.1,44.27,44.09,44.27,141781.0,36.2425,36.3822,36.2343,36.3822,141781.0
2019-04-03 15:30:00,44.26,44.29,44.2,44.29,148053.0,36.374,36.3987,36.3247,36.3987,148053.0
2019-04-03 15:35:00,44.29,44.32,44.25,44.25,128156.0,36.3987,36.4233,36.3658,36.3658,128156.0
2019-04-03 15:40:00,44.26,44.32,44.25,44.31,187038.0,36.374,36.4233,36.3658,36.4151,187038.0
2019-04-03 15:45:00,44.31,44.36,44.28,44.33,246495.0,36.4151,36.4562,36.3905,36.4315,246495.0
2019-04-03 15:50:00,44.33,44.39,44.3,44.35,215722.0,36.4315,36.4809,36.4069,36.448,215722.0
2019-04-03 15:55:00,44.35,44.4,44.33,44.37,485339.0,36.448,36.4891,36.4315,36.4644,485339.0
2019-04-04 09:30:00,44.33,44.82,44.33,44.78,276222.0,36.4315,36.8342,36.4315,36.8014,276222.0
2019-04-04 09:35:00,44.78,44.93,44.78,44.88,219165.0,36.8014,36.9246,36.8014,36.8836,219165.0
2019-04-04 09:40:00,44.88,44.88,44.69,44.73,172779.0,36.8836,36.8836,36.7274,36.7603,172779.0
2019-04-04 09:45:00,44.73,44.87,44.72,44.86,151076.0,36.7603,36.8753,36.7521,36.8671,151076.0
2019-04-04 09:50:00,44.87,44.91,44.79,44.84,161339.0,36.8753,36.9082,36.8096,36.8507,161339.0
2019-04-04 09:55:00,44.85,44.9,44.79,44.87,119051.0,36.8589,36.9,36.8096,36.8753,119051.0
2019-04-04 10:00:00,44.87,44.9,44.83,44.86,38059.0,36.8753,36.9,36.8425,36.8671,38059.0
2019-04-04 10:05:00,44.86,44.95,44.83,44.87,80462.0,36.8671,36.9411,36.8425,36.8753,80462.0
2019-04-04 10:10:00,44.87,44.99,44.86,44.99,130196.0,36.8753,36.974,36.8671,36.974,130196.0
2019-04-04 10:15:00,44.99,45.05,44.97,44.98,304065.0,36.974,37.0233,36.9575,36.9657,304065.0
2019-04-04 10:20:00,44.98,45.02,44.97,44.98,120434.0,36.9657,36.9986,36.9575,36.9657,120434.0
2019-04-04 10:25:00,44.98,45.03,44.95,44.96,107372.0,36.9657,37.0068,36.9411,36.9493,107372.0
2019-04-04 10:30:00,44.95,44.98,44.89,44.94,170432.0,36.9411,36.9657,36.8918,36.9329,170432.0
2019-04-04 10:35:00,44.94,45.02,44.92,44.99,88056.0,36.9329,36.9986,36.9164,36.974,88056.0
2019-04-04 10:40:00,45.0,45.02,44.97,45.02,152485.0,36.9822,36.9986,36.9575,36.9986,152485.0
2019-04-04 10:45:00,45.02,45.16,45.01,45.15,191987.0,36.9986,37.1137,36.9904,37.1054,191987.0
2019-04-04 10:50:00,45.14,45.19,45.12,45.14,135385.0,37.0972,37.1383,37.0808,37.0972,135385.0
2019-04-04 10:55:00,45.14,45.16,45.07,45.11,88240.0,37.0972,37.1137,37.0397,37.0726,88240.0
2019-04-04 11:00:00,45.11,45.18,45.09,45.14,214339.0,37.0726,37.1301,37.0561,37.0972,214339.0
2019-04-04 11:05:00,45.14,45.18,45.12,45.18,60207.0,37.0972,37.1301,37.0808,37.1301,60207.0
2019-04-04 11:10:00,45.18,45.24,45.16,45.19,134052.0,37.1301,37.1794,37.1137,37.1383,134052.0
2019-04-04 11:15:00,45.18,45.19,45.03,45.04,103590.0,37.1301,37.1383,37.0068,37.015,103590.0
2019-04-04 11:20:00,45.03,45.05,44.96,45.02,116040.0,37.0068,37.0233,36.9493,36.9986,116040.0
2019-04-04 11:25:00,45.03,45.12,44.99,45.08,95595.0,37.0068,37.0808,36.974,37.0479,95595.0
2019-04-04 11:30:00,45.08,45.09,44.99,45.01,70310.0,37.0479,37.0561,36.974,36.9904,70310.0
2019-04-04 11:35:00,45.01,45.06,45.01,45.04,116468.0,36.9904,37.0315,36.9904,37.015,116468.0
2019-04-04 11:40:00,45.03,45.04,44.94,44.94,54283.0,37.0068,37.015,36.9329,36.9329,54283.0
2019-04-04 11:45:00,44.94,44.97,44.89,44.9,30686.0,36.9329,36.9575,36.8918,36.9,30686.0
2019-04-04 11:50:00,44.89,44.9,44.85,44.88,51796.0,36.8918,36.9,36.8589,36.8836,51796.0
2019-04-04 11:55:00,44.88,44.99,44.87,44.91,138759.0,36.8836,36.974,36.8753,36.9082,138759.0
2019-04-04 12:00:00,44.91,44.94,44.85,44.88,62577.0,36.9082,36.9329,36.8589,36.8836,62577.0
2019-04-04 12:05:00,44.88,44.9,44.84,44.84,35579.0,36.8836,36.9,36.8507,36.8507,35579.0
2019-04-04 12:10:00,44.84,44.87,44.81,44.83,30588.0,36.8507,36.8753,36.826,36.8425,30588.0
2019-04-04 12:15:00,44.84,44.86,44.79,44.86,118369.0,36.8507,36.8671,36.8096,36.8671,118369.0
2019-04-04 12:20:00,44.85,44.88,44.81,44.83,107681.0,36.8589,36.8836,36.826,36.8425,107681.0
2019-04-04 12:25:00,44.83,44.85,44.78,44.79,261872.0,36.8425,36.8589,36.8014,36.8096,261872.0
2019-04-04 12:30:00,44.78,44.84,44.76,44.84,125143.0,36.8014,36.8507,36.7849,36.8507,125143.0
2019-04-04 12:35:00,44.84,44.89,44.83,44.88,78324.0,36.8507,36.8918,36.8425,36.8836,78324.0
2019-04-04 12:40:00,44.88,44.88,44.81,44.82,109280.0,36.8836,36.8836,36.826,36.8342,109280.0
2019-04-04 12:45:00,44.81,44.83,44.8,44.81,100136.0,36.826,36.8425,36.8178,36.826,100136.0
2019-04-04 12:50:00,44.8,44.92,44.8,44.91,84313.0,36.8178,36.9164,36.8178,36.9082,84313.0
2019-04-04 12:55:00,44.92,44.95,44.87,44.88,89648.0,36.9164,36.9411,36.8753,36.8836,89648.0
2019-04-04 13:00:00,44.88,44.9,44.8,44.82,43243.0,36.8836,36.9,36.8178,36.8342,43243.0
2019-04-04 13:05:00,44.82,44.84,44.79,44.83,33656.0,36.8342,36.8507,36.8096,36.8425,33656.0
2019-04-04 13:10:00,44.82,44.83,44.77,44.78,42916.0,36.8342,36.8425,36.7932,36.8014,42916.0
2019-04-04 13:15:00,44.79,44.81,44.75,44.81,57787.0,36.8096,36.826,36.7767,36.826,57787.0
2019-04-04 13:20:00,44.8,44.83,44.78,44.8,74584.0,36.8178,36.8425,36.8014,36.8178,74584.0
2019-04-04 13:25:00,44.8,44.81,44.77,44.79,29254.0,36.8178,36.826,36.7932,36.8096,29254.0
2019-04-04 13:30:00,44.79,44.84,44.79,44.84,39045.0,36.8096,36.8507,36.8096,36.8507,39045.0
2019-04-04 13:35:00,44.84,44.88,44.82,44.87,39004.0,36.8507,36.8836,36.8342,36.8753,39004.0
2019-04-04 13:40:00,44.88,44.9,44.85,44.86,25669.0,36.8836,36.9,36.8589,36.8671,25669.0
2019-04-04 13:45:00,44.87,44.95,44.87,44.93,69172.0,36.8753,36.9411,36.8753,36.9246,69172.0
2019-04-04 13:50:00,44.92,44.95,44.91,44.94,19135.0,36.9164,36.9411,36.9082,36.9329,19135.0
2019-04-04 13:55:00,44.93,44.93,44.9,44.92,30117.0,36.9246,36.9246,36.9,36.9164,30117.0
2019-04-04 14:00:00,44.92,44.94,44.91,44.93,47132.0,36.9164,36.9329,36.9082,36.9246,47132.0
2019-04-04 14:05:00,44.93,44.96,44.92,44.93,127431.0,36.9246,36.9493,36.9164,36.9246,127431.0
2019-04-04 14:10:00,44.93,44.97,44.92,44.97,85269.0,36.9246,36.9575,36.9164,36.9575,85269.0
2019-04-04 14:15:00,44.96,45.01,44.95,45.0,147070.0,36.9493,36.9904,36.9411,36.9822,147070.0
2019-04-04 14:20:00,45.0,45.02,44.99,45.01,107610.0,36.9822,36.9986,36.974,36.9904,107610.0
2019-04-04 14:25:00,45.01,45.02,44.95,44.95,34821.0,36.9904,36.9986,36.9411,36.9411,34821.0
2019-04-04 14:30:00,44.95,44.98,44.93,44.96,54684.0,36.9411,36.9657,36.9246,36.9493,54684.0
2019-04-04 14:35:00,44.96,44.97,44.92,44.92,40147.0,36.9493,36.9575,36.9164,36.9164,40147.0
2019-04-04 14:40:00,44.93,45.0,44.92,44.97,102007.0,36.9246,36.9822,36.9164,36.9575,102007.0
2019-04-04 14:45:00,44.97,45.0,44.96,45.0,71863.0,36.9575,36.9822,36.9493,36.9822,71863.0
2019-04-04 14:50:00,45.0,45.0,44.96,44.98,109314.0,36.9822,36.9822,36.9493,36.9657,109314.0
2019-04-04 14:55:00,44.97,45.0,44.92,44.93,71740.0,36.9575,36.9822,36.9164,36.9246,71740.0
2019-04-04 15:00:00,44.94,44.95,44.86,44.87,103670.0,36.9329,36.9411,36.8671,36.8753,103670.0
2019-04-04 15:05:00,44.87,44.89,44.84,44.85,64508.0,36.8753,36.8918,36.8507,36.8589,64508.0
2019-04-04 15:10:00,44.86,44.89,44.84,44.85,63508.0,36.8671,36.8918,36.8507,36.8589,63508.0
2019-04-04 15:15:00,44.86,44.92,44.85,44.91,70346.0,36.8671,36.9164,36.8589,36.9082,70346.0
2019-04-04 15:20:00,44.91,44.98,44.91,44.95,110114.0,36.9082,36.9657,36.9082,36.9411,110114.0
2019-04-04 15:25:00,44.95,45.0,44.94,44.95,73933.0,36.9411,36.9822,36.9329,36.9411,73933.0
2019-04-04 15:30:00,44.95,44.97,44.91,44.91,61318.0,36.9411,36.9575,36.9082,36.9082,61318.0
2019-04-04 15:35:00,44.91,44.98,44.91,44.95,86245.0,36.9082,36.9657,36.9082,36.9411,86245.0
2019-04-04 15:40:00,44.95,44.97,44.92,44.94,99316.0,36.9411,36.9575,36.9164,36.9329,99316.0
2019-04-04 15:45:00,44.94,44.97,44.92,44.96,122010.0,36.9329,36.9575,36.9164,36.9493,122010.0
2019-04-04 15:50:00,44.96,44.98,44.95,44.98,134247.0,36.9493,36.9657,36.9411,36.9657,134247.0
2019-04-04 15:55:00,44.98,44.99,44.89,44.94,440834.0,36.9657,36.974,36.8918,36.9329,440834.0
2019-04-05 09:30:00,45.13,45.38,45.11,45.17,279908.0,37.089,37.2945,37.0726,37.1219,279908.0
2019-04-05 09:35:00,45.18,45.22,44.91,44.91,241479.0,37.1301,37.163,36.9082,36.9082,241479.0
2019-04-05 09:40:00,44.91,44.99,44.86,44.92,133388.0,36.9082,36.974,36.8671,36.9164,133388.0
2019-04-05 09:45:00,44.93,45.03,44.91,44.99,105553.0,36.9246,37.0068,36.9082,36.974,105553.0
2019-04-05 09:50:00,44.99,45.18,44.99,45.12,271845.0,36.974,37.1301,36.974,37.0808,271845.0
2019-04-05 09:55:00,45.12,45.15,45.06,45.11,94884.0,37.0808,37.1054,37.0315,37.0726,94884.0
2019-04-05 10:00:00,45.12,45.14,45.07,45.13,62865.0,37.0808,37.0972,37.0397,37.089,62865.0
2019-04-05 10:05:00,45.13,45.19,45.12,45.16,127285.0,37.089,37.1383,37.0808,37.1137,127285.0
2019-04-05 10:10:00,45.16,45.16,45.04,45.05,83231.0,37.1137,37.1137,37.015,37.0233,83231.0
2019-04-05 10:15:00,45.05,45.08,44.94,44.97,123246.0,37.0233,37.0479,36.9329,36.9575,123246.0
2019-04-05 10:20:00,44.96,45.01,44.85,44.85,164480.0,36.9493,36.9904,36.8589,36.8589,164480.0
2019-04-05 10:25:00,44.86,44.86,44.78,44.8,63708.0,36.8671,36.8671,36.8014,36.8178,63708.0
2019-04-05 10:30:00,44.8,44.88,44.79,44.82,166184.0,36.8178,36.8836,36.8096,36.8342,166184.0
2019-04-05 10:35:00,44.81,44.85,44.79,44.85,57647.0,36.826,36.8589,36.8096,36.8589,57647.0
2019-04-05 10:40:00,44.86,44.93,44.84,44.93,188975.0,36.8671,36.9246,36.8507,36.9246,188975.0
2019-04-05 10:45:00,44.92,44.99,44.9,44.96,95997.0,36.9164,36.974,36.9,36.9493,95997.0
2019-04-05 10:50:00,44.97,45.08,44.96,45.08,74053.0,36.9575,37.0479,36.9493,37.0479,74053.0
2019-04-05 10:55:00,45.07,45.07,44.97,44.98,41718.0,37.0397,37.0397,36.9575,36.9657,41718.0
2019-04-05 11:00:00,44.98,45.0,44.93,44.96,63597.0,36.9657,36.9822,36.9246,36.9493,63597.0
2019-04-05 11:05:00,44.96,44.99,44.96,44.98,45913.0,36.9493,36.974,36.9493,36.9657,45913.0
2019-04-05 11:10:00,44.98,45.07,44.98,45.03,67914.0,36.9657,37.0397,36.9657,37.0068,67914.0
2019-04-05 11:15:00,45.02,45.05,44.99,45.0,45843.0,36.9986,37.0233,36.974,36.9822,45843.0
2019-04-05 11:20:00,45.01,45.03,44.98,44.98,30261.0,36.9904,37.0068,36.9657,36.9657,30261.0
2019-04-05 11:25:00,44.98,45.0,44.89,44.98,73477.0,36.9657,36.9822,36.8918,36.9657,73477.0
2019-04-05 11:30:00,44.97,45.01,44.95,44.98,50908.0,36.9575,36.9904,36.9411,36.9657,50908.0
2019-04-05 11:35:00,44.98,45.01,44.91,44.92,51387.0,36.9657,36.9904,36.9082,36.9164,51387.0
2019-04-05 11:40:00,44.91,44.94,44.86,44.88,138392.0,36.9082,36.9329,36.8671,36.8836,138392.0
2019-04-05 11:45:00,44.88,44.9,44.86,44.89,57056.0,36.8836,36.9,36.8671,36.8918,57056.0
2019-04-05 11:50:00,44.89,44.92,44.87,44.89,68620.0,36.8918,36.9164,36.8753,36.8918,68620.0
2019-04-05 11:55:00,44.89,44.91,44.84,44.86,32960.0,36.8918,36.9082,36.8507,36.8671,32960.0
2019-04-05 12:00:00,44.86,44.91,44.86,44.9,84478.0,36.8671,36.9082,36.8671,36.9,84478.0
2019-04-05 12:05:00,44.9,44.98,44.89,44.97,131190.0,36.9,36.9657,36.8918,36.9575,131190.0
2019-04-05 12:10:00,44.97,44.99,44.95,44.98,42739.0,36.9575,36.974,36.9411,36.9657,42739.0
2019-04-05 12:15:00,44.98,44.98,44.94,44.95,49212.0,36.9657,36.9657,36.9329,36.9411,49212.0
2019-04-05 12:20:00,44.95,44.96,44.89,44.9,44297.0,36.9411,36.9493,36.8918,36.9,44297.0
2019-04-05 12:25:00,44.9,44.91,44.87,44.91,118642.0,36.9,36.9082,36.8753,36.9082,118642.0
2019-04-05 12:30:00,44.91,44.91,44.86,44.89,52047.0,36.9082,36.9082,36.8671,36.8918,52047.0
2019-04-05 12:35:00,44.88,44.9,44.81,44.83,50038.0,36.8836,36.9,36.826,36.8425,50038.0
2019-04-05 12:40:00,44.82,44.86,44.81,44.81,59623.0,36.8342,36.8671,36.826,36.826,59623.0
2019-04-05 12:45:00,44.82,44.89,44.81,44.89,56514.0,36.8342,36.8918,36.826,36.8918,56514.0
2019-04-05 12:50:00,44.89,44.89,44.85,44.86,37556.0,36.8918,36.8918,36.8589,36.8671,37556.0
2019-04-05 12:55:00,44.86,44.88,44.85,44.87,25729.0,36.8671,36.8836,36.8589,36.8753,25729.0
2019-04-05 13:00:00,44.88,44.92,44.88,44.89,36034.0,36.8836,36.9164,36.8836,36.8918,36034.0
2019-04-05 13:05:00,44.88,44.91,44.87,44.9,28150.0,36.8836,36.9082,36.8753,36.9,28150.0
2019-04-05 13:10:00,44.9,44.91,44.87,44.89,35373.0,36.9,36.9082,36.8753,36.8918,35373.0
2019-04-05 13:15:00,44.89,44.92,44.87,44.9,32515.0,36.8918,36.9164,36.8753,36.9,32515.0
2019-04-05 13:20:00,44.9,44.92,44.89,44.9,21789.0,36.9,36.9164,36.8918,36.9,21789.0
2019-04-05 13:25:00,44.9,44.91,44.88,44.91,27891.0,36.9,36.9082,36.8836,36.9082,27891.0
2019-04-05 13:30:00,44.9,44.92,44.88,44.92,29172.0,36.9,36.9164,36.8836,36.9164,29172.0
2019-04-05 13:35:00,44.92,44.93,44.9,44.92,26475.0,36.9164,36.9246,36.9,36.9164,26475.0
2019-04-05 13:40:00,44.91,44.94,44.9,44.91,35856.0,36.9082,36.9329,36.9,36.9082,35856.0
2019-04-05 13:45:00,44.9,44.93,44.9,44.91,41643.0,36.9,36.9246,36.9,36.9082,41643.0
2019-04-05 13:50:00,44.91,44.93,44.9,44.91,21415.0,36.9082,36.9246,36.9,36.9082,21415.0
2019-04-05 13:55:00,44.91,44.92,44.87,44.91,48143.0,36.9082,36.9164,36.8753,36.9082,48143.0
2019-04-05 14:00:00,44.92,44.94,44.9,44.93,56148.0,36.9164,36.9329,36.9,36.9246,56148.0
2019-04-05 14:05:00,44.92,44.95,44.92,44.93,22872.0,36.9164,36.9411,36.9164,36.9246,22872.0
2019-04-05 14:10:00,44.93,44.95,44.92,44.94,26603.0,36.9246,36.9411,36.9164,36.9329,26603.0
2019-04-05 14:15:00,44.94,44.97,44.92,44.93,40914.0,36.9329,36.9575,36.9164,36.9246,40914.0
2019-04-05 14:20:00,44.93,44.94,44.87,44.88,107207.0,36.9246,36.9329,36.8753,36.8836,107207.0
2019-04-05 14:25:00,44.89,44.9,44.85,44.89,113265.0,36.8918,36.9,36.8589,36.8918,113265.0
2019-04-05 14:30:00,44.9,44.92,44.88,44.91,62327.0,36.9,36.9164,36.8836,36.9082,62327.0
2019-04-05 14:35:00,44.91,44.93,44.89,44.93,101447.0,36.9082,36.9246,36.8918,36.9246,101447.0
2019-04-05 14:40:00,44.93,44.93,44.9,44.91,32130.0,36.9246,36.9246,36.9,36.9082,32130.0
2019-04-05 14:45:00,44.9,44.91,44.89,44.89,44428.0,36.9,36.9082,36.8918,36.8918,44428.0
2019-04-05 14:50:00,44.89,44.94,44.88,44.94,81706.0,36.8918,36.9329,36.8836,36.9329,81706.0
2019-04-05 14:55:00,44.94,44.94,44.91,44.91,61638.0,36.9329,36.9329,36.9082,36.9082,61638.0
2019-04-05 15:00:00,44.91,44.92,44.84,44.89,143948.0,36.9082,36.9164,36.8507,36.8918,143948.0
2019-04-05 15:05:00,44.88,44.93,44.88,44.92,209666.0,36.8836,36.9246,36.8836,36.9164,209666.0
2019-04-05 15:10:00,44.92,44.92,44.88,44.89,92807.0,36.9164,36.9164,36.8836,36.8918,92807.0
2019-04-05 15:15:00,44.89,44.91,44.87,44.91,82414.0,36.8918,36.9082,36.8753,36.9082,82414.0
2019-04-05 15:20:00,44.91,44.95,44.89,44.9,134425.0,36.9082,36.9411,36.8918,36.9,134425.0
2019-04-05 15:25:00,44.9,44.91,44.87,44.88,58780.0,36.9,36.9082,36.8753,36.8836,58780.0
2019-04-05 15:30:00,44.87,44.91,44.86,44.89,117523.0,36.8753,36.9082,36.8671,36.8918,117523.0
2019-04-05 15:35:00,44.89,44.9,44.86,44.87,128698.0,36.8918,36.9,36.8671,36.8753,128698.0
2019-04-05 15:40:00,44.87,44.88,44.85,44.86,158334.0,36.8753,36.8836,36.8589,36.8671,158334.0
2019-04-05 15:45:00,44.86,44.86,44.75,44.76,298144.0,36.8671,36.8671,36.7767,36.7849,298144.0
2019-04-05 15:50:00,44.76,44.8,44.73,44.77,237123.0,36.7849,36.8178,36.7603,36.7932,237123.0
2019-04-05 15:55:00,44.77,44.9,44.76,44.89,577057.0,36.7932,36.9,36.7849,36.8918,577057.0
2019-04-08 09:30:00,44.65,44.79,44.42,44.47,259281.0,36.6945,36.8096,36.5055,36.5466,259281.0
2019-04-08 09:35:00,44.47,44.5,44.36,44.43,234869.0,36.5466,36.5713,36.4562,36.5137,234869.0
2019-04-08 09:40:00,44.43,44.77,44.41,44.72,256308.0,36.5137,36.7932,36.4973,36.7521,256308.0
2019-04-08 09:45:00,44.71,44.8,44.7,44.75,250102.0,36.7438,36.8178,36.7356,36.7767,250102.0
2019-04-08 09:50:00,44.75,44.84,44.7,44.75,350782.0,36.7767,36.8507,36.7356,36.7767,350782.0
2019-04-08 09:55:00,44.74,44.74,44.59,44.61,119865.0,36.7685,36.7685,36.6452,36.6617,119865.0
2019-04-08 10:00:00,44.61,44.66,44.6,44.6,78421.0,36.6617,36.7028,36.6534,36.6534,78421.0
2019-04-08 10:05:00,44.6,44.7,44.59,44.66,70766.0,36.6534,36.7356,36.6452,36.7028,70766.0
2019-04-08 10:10:00,44.66,44.75,44.66,44.73,78135.0,36.7028,36.7767,36.7028,36.7603,78135.0
2019-04-08 10:15:00,44.73,44.8,44.7,44.78,55117.0,36.7603,36.8178,36.7356,36.8014,55117.0
2019-04-08 10:20:00,44.78,44.81,44.75,44.8,46731.0,36.8014,36.826,36.7767,36.8178,46731.0
2019-04-08 10:25:00,44.8,44.82,44.76,44.81,71698.0,36.8178,36.8342,36.7849,36.826,71698.0
2019-04-08 10:30:00,44.82,44.82,44.73,44.73,47392.0,36.8342,36.8342,36.7603,36.7603,47392.0
2019-04-08 10:35:00,44.73,44.84,44.73,44.82,47803.0,36.7603,36.8507,36.7603,36.8342,47803.0
2019-04-08 10:40:00,44.81,44.84,44.76,44.76,46070.0,36.826,36.8507,36.7849,36.7849,46070.0
2019-04-08 10:45:00,44.76,44.78,44.74,44.75,44908.0,36.7849,36.8014,36.7685,36.7767,44908.0
2019-04-08 10:50:00,44.75,44.83,44.75,44.79,48254.0,36.7767,36.8425,36.7767,36.8096,48254.0
2019-04-08 10:55:00,44.8,44.82,44.76,44.79,48458.0,36.8178,36.8342,36.7849,36.8096,48458.0
2019-04-08 11:00:00,44.79,44.81,44.73,44.76,87417.0,36.8096,36.826,36.7603,36.7849,87417.0
2019-04-08 11:05:00,44.77,44.78,44.6,44.6,293013.0,36.7932,36.8014,36.6534,36.6534,293013.0
2019-04-08 11:10:00,44.61,44.63,44.56,44.62,83906.0,36.6617,36.6781,36.6206,36.6699,83906.0
2019-04-08 11:15:00,44.61,44.64,44.54,44.54,49305.0,36.6617,36.6863,36.6041,36.6041,49305.0
2019-04-08 11:20:00,44.54,44.65,44.51,44.63,151727.0,36.6041,36.6945,36.5795,36.6781,151727.0
2019-04-08 11:25:00,44.62,44.67,44.6,44.65,208352.0,36.6699,36.711,36.6534,36.6945,208352.0
2019-04-08 11:30:00,44.65,44.77,44.65,44.75,84046.0,36.6945,36.7932,36.6945,36.7767,84046.0
2019-04-08 11:35:00,44.74,44.77,44.72,44.73,66717.0,36.7685,36.7932,36.7521,36.7603,66717.0
2019-04-08 11:40:00,44.73,44.74,44.7,44.71,50986.0,36.7603,36.7685,36.7356,36.7438,50986.0
2019-04-08 11:45:00,44.71,44.72,44.68,44.72,50565.0,36.7438,36.7521,36.7192,36.7521,50565.0
2019-04-08 11:50:00,44.71,44.8,44.68,44.8,95217.0,36.7438,36.8178,36.7192,36.8178,95217.0
2019-04-08 11:55:00,44.79,44.82,44.76,44.78,200367.0,36.8096,36.8342,36.7849,36.8014,200367.0
2019-04-08 12:00:00,44.78,44.79,44.65,44.67,81615.0,36.8014,36.8096,36.6945,36.711,81615.0
2019-04-08 12:05:00,44.67,44.71,44.64,44.71,82095.0,36.711,36.7438,36.6863,36.7438,82095.0
2019-04-08 12:10:00,44.7,44.79,44.7,44.73,138919.0,36.7356,36.8096,36.7356,36.7603,138919.0
2019-04-08 12:15:00,44.73,44.77,44.68,44.76,171747.0,36.7603,36.7932,36.7192,36.7849,171747.0
2019-04-08 12:20:00,44.76,44.77,44.67,44.73,73670.0,36.7849,36.7932,36.711,36.7603,73670.0
2019-04-08 12:25:00,44.73,44.77,44.72,44.75,63392.0,36.7603,36.7932,36.7521,36.7767,63392.0
2019-04-08 12:30:00,44.75,44.76,44.72,44.75,79780.0,36.7767,36.7849,36.7521,36.7767,79780.0
2019-04-08 12:35:00,44.75,44.78,44.74,44.77,140213.0,36.7767,36.8014,36.7685,36.7932,140213.0
2019-04-08 12:40:00,44.77,44.81,44.75,44.78,65241.0,36.7932,36.826,36.7767,36.8014,65241.0
2019-04-08 12:45:00,44.78,44.78,44.71,44.72,51997.0,36.8014,36.8014,36.7438,36.7521,51997.0
2019-04-08 12:50:00,44.72,44.76,44.71,44.75,74876.0,36.7521,36.7849,36.7438,36.7767,74876.0
2019-04-08 12:55:00,44.75,44.76,44.73,44.76,107945.0,36.7767,36.7849,36.7603,36.7849,107945.0
2019-04-08 13:00:00,44.75,44.76,44.73,44.76,80146.0,36.7767,36.7849,36.7603,36.7849,80146.0
2019-04-08 13:05:00,44.75,44.77,44.74,44.76,49185.0,36.7767,36.7932,36.7685,36.7849,49185.0
2019-04-08 13:10:00,44.75,44.81,44.75,44.78,67590.0,36.7767,36.826,36.7767,36.8014,67590.0
2019-04-08 13:15:00,44.78,44.79,44.76,44.78,83222.0,36.8014,36.8096,36.7849,36.8014,83222.0
2019-04-08 13:20:00,44.78,44.87,44.77,44.87,303351.0,36.8014,36.8753,36.7932,36.8753,303351.0
2019-04-08 13:25:00,44.87,44.89,44.81,44.82,70044.0,36.8753,36.8918,36.826,36.8342,70044.0
2019-04-08 13:30:00,44.83,44.83,44.77,44.79,49596.0,36.8425,36.8425,36.7932,36.8096,49596.0
2019-04-08 13:35:00,44.79,44.81,44.77,44.78,38447.0,36.8096,36.826,36.7932,36.8014,38447.0
2019-04-08 13:40:00,44.79,44.8,44.77,44.78,42092.0,36.8096,36.8178,36.7932,36.8014,42092.0
2019-04-08 13:45:00,44.78,44.82,44.77,44.81,83633.0,36.8014,36.8342,36.7932,36.826,83633.0
2019-04-08 13:50:00,44.8,44.88,44.79,44.86,91533.0,36.8178,36.8836,36.8096,36.8671,91533.0
2019-04-08 13:55:00,44.87,44.87,44.83,44.86,223520.0,36.8753,36.8753,36.8425,36.8671,223520.0
2019-04-08 14:00:00,44.86,44.9,44.84,44.88,365305.0,36.8671,36.9,36.8507,36.8836,365305.0
2019-04-08 14:05:00,44.88,44.99,44.87,44.95,154482.0,36.8836,36.974,36.8753,36.9411,154482.0
2019-04-08 14:10:00,44.95,44.95,44.88,44.9,91406.0,36.9411,36.9411,36.8836,36.9,91406.0
2019-04-08 14:15:00,44.91,44.93,44.86,44.86,258446.0,36.9082,36.9246,36.8671,36.8671,258446.0
2019-04-08 14:20:00,44.87,44.88,44.84,44.87,80265.0,36.8753,36.8836,36.8507,36.8753,80265.0
2019-04-08 14:25:00,44.86,44.89,44.83,44.84,108075.0,36.8671,36.8918,36.8425,36.8507,108075.0
2019-04-08 14:30:00,44.84,44.87,44.84,44.85,55926.0,36.8507,36.8753,36.8507,36.8589,55926.0
2019-04-08 14:35:00,44.84,44.89,44.84,44.87,59176.0,36.8507,36.8918,36.8507,36.8753,59176.0
2019-04-08 14:40:00,44.87,44.88,44.82,44.82,95483.0,36.8753,36.8836,36.8342,36.8342,95483.0
2019-04-08 14:45:00,44.82,44.84,44.81,44.82,49181.0,36.8342,36.8507,36.826,36.8342,49181.0
2019-04-08 14:50:00,44.83,44.84,44.81,44.82,37932.0,36.8425,36.8507,36.826,36.8342,37932.0
2019-04-08 14:55:00,44.82,44.84,44.79,44.8,52330.0,36.8342,36.8507,36.8096,36.8178,52330.0
2019-04-08 15:00:00,44.8,44.83,44.79,44.81,112954.0,36.8178,36.8425,36.8096,36.826,112954.0
2019-04-08 15:05:00,44.82,44.83,44.79,44.8,93817.0,36.8342,36.8425,36.8096,36.8178,93817.0
2019-04-08 15:10:00,44.81,44.82,44.77,44.79,84971.0,36.826,36.8342,36.7932,36.8096,84971.0
2019-04-08 15:15:00,44.79,44.85,44.79,44.84,56532.0,36.8096,36.8589,36.8096,36.8507,56532.0
2019-04-08 15:20:00,44.84,44.85,44.78,44.78,52580.0,36.8507,36.8589,36.8014,36.8014,52580.0
2019-04-08 15:25:00,44.78,44.8,44.77,44.78,46742.0,36.8014,36.8178,36.7932,36.8014,46742.0
2019-04-08 15:30:00,44.78,44.83,44.76,44.83,78139.0,36.8014,36.8425,36.7849,36.8425,78139.0
2019-04-08 15:35:00,44.83,44.87,44.82,44.86,73976.0,36.8425,36.8753,36.8342,36.8671,73976.0
2019-04-08 15:40:00,44.86,44.88,44.84,44.85,113485.0,36.8671,36.8836,36.8507,36.8589,113485.0
2019-04-08 15:45:00,44.85,44.89,44.84,44.87,109148.0,36.8589,36.8918,36.8507,36.8753,109148.0
2019-04-08 15:50:00,44.87,44.9,44.86,44.89,101199.0,36.8753,36.9,36.8671,36.8918,101199.0
2019-04-08 15:55:00,44.89,44.98,44.85,44.97,624270.0,36.8918,36.9657,36.8589,36.9575,624270.0
2019-04-09 09:30:00,44.71,44.71,44.46,44.47,174641.0,36.7438,36.7438,36.5384,36.5466,174641.0
2019-04-09 09:35:00,44.47,44.48,44.27,44.32,113748.0,36.5466,36.5548,36.3822,36.4233,113748.0
2019-04-09 09:40:00,44.32,44.44,44.14,44.4,148070.0,36.4233,36.522,36.2754,36.4891,148070.0
2019-04-09 09:45:00,44.39,44.43,44.29,44.31,140979.0,36.4809,36.5137,36.3987,36.4151,140979.0
2019-04-09 09:50:00,44.31,44.46,44.3,44.38,61156.0,36.4151,36.5384,36.4069,36.4726,61156.0
2019-04-09 09:55:00,44.38,44.41,44.32,44.37,175238.0,36.4726,36.4973,36.4233,36.4644,175238.0
2019-04-09 10:00:00,44.38,44.41,44.31,44.34,103934.0,36.4726,36.4973,36.4151,36.4398,103934.0
2019-04-09 10:05:00,44.34,44.42,44.31,44.37,150018.0,36.4398,36.5055,36.4151,36.4644,150018.0
2019-04-09 10:10:00,44.37,44.41,44.32,44.33,71594.0,36.4644,36.4973,36.4233,36.4315,71594.0
2019-04-09 10:15:00,44.33,44.35,44.19,44.23,132354.0,36.4315,36.448,36.3165,36.3494,132354.0
2019-04-09 10:20:00,44.22,44.22,44.17,44.21,78475.0,36.3411,36.3411,36.3001,36.3329,78475.0
2019-04-09 10:25:00,44.21,44.27,44.17,44.17,134740.0,36.3329,36.3822,36.3001,36.3001,134740.0
2019-04-09 10:30:00,44.16,44.18,44.08,44.09,173380.0,36.2918,36.3083,36.2261,36.2343,173380.0
2019-04-09 10:35:00,44.09,44.18,44.05,44.06,109010.0,36.2343,36.3083,36.2014,36.2097,109010.0
2019-04-09 10:40:00,44.07,44.1,43.97,43.98,127941.0,36.2179,36.2425,36.1357,36.1439,127941.0
2019-04-09 10:45:00,43.98,44.02,43.94,43.98,97751.0,36.1439,36.1768,36.111,36.1439,97751.0
2019-04-09 10:50:00,43.98,44.12,43.95,44.1,100571.0,36.1439,36.259,36.1193,36.2425,100571.0
2019-04-09 10:55:00,44.1,44.18,44.07,44.18,64600.0,36.2425,36.3083,36.2179,36.3083,64600.0
2019-04-09 11:00:00,44.18,44.23,44.13,44.21,65565.0,36.3083,36.3494,36.2672,36.3329,65565.0
2019-04-09 11:05:00,44.21,44.23,44.18,44.2,41518.0,36.3329,36.3494,36.3083,36.3247,41518.0
2019-04-09 11:10:00,44.19,44.2,44.1,44.15,38816.0,36.3165,36.3247,36.2425,36.2836,38816.0
2019-04-09 11:15:00,44.15,44.24,44.15,44.21,59128.0,36.2836,36.3576,36.2836,36.3329,59128.0
2019-04-09 11:20:00,44.21,44.22,44.13,44.14,76022.0,36.3329,36.3411,36.2672,36.2754,76022.0
2019-04-09 11:25:00,44.14,44.21,44.14,44.17,37716.0,36.2754,36.3329,36.2754,36.3001,37716.0
2019-04-09 11:30:00,44.16,44.28,44.16,44.23,72515.0,36.2918,36.3905,36.2918,36.3494,72515.0
2019-04-09 11:35:00,44.22,44.31,44.21,44.3,41329.0,36.3411,36.4151,36.3329,36.4069,41329.0
2019-04-09 11:40:00,44.29,44.31,44.26,44.28,37235.0,36.3987,36.4151,36.374,36.3905,37235.0
2019-04-09 11:45:00,44.28,44.32,44.26,44.32,42800.0,36.3905,36.4233,36.374,36.4233,42800.0
2019-04-09 11:50:00,44.31,44.33,44.3,44.31,29145.0,36.4151,36.4315,36.4069,36.4151,29145.0
2019-04-09 11:55:00,44.32,44.34,44.3,44.31,25762.0,36.4233,36.4398,36.4069,36.4151,25762.0
2019-04-09 12:00:00,44.31,44.36,44.29,44.35,37163.0,36.4151,36.4562,36.3987,36.448,37163.0
2019-04-09 12:05:00,44.35,44.42,44.34,44.41,81413.0,36.448,36.5055,36.4398,36.4973,81413.0
2019-04-09 12:10:00,44.41,44.48,44.4,44.44,62135.0,36.4973,36.5548,36.4891,36.522,62135.0
2019-04-09 12:15:00,44.43,44.47,44.42,44.45,28538.0,36.5137,36.5466,36.5055,36.5302,28538.0
2019-04-09 12:20:00,44.45,44.47,44.43,44.45,38278.0,36.5302,36.5466,36.5137,36.5302,38278.0
2019-04-09 12:25:00,44.45,44.46,44.4,44.41,55403.0,36.5302,36.5384,36.4891,36.4973,55403.0
2019-04-09 12:30:00,44.42,44.43,44.4,44.41,33164.0,36.5055,36.5137,36.4891,36.4973,33164.0
2019-04-09 12:35:00,44.41,44.42,44.37,44.38,36581.0,36.4973,36.5055,36.4644,36.4726,36581.0
2019-04-09 12:40:00,44.38,44.38,44.35,44.37,42729.0,36.4726,36.4726,36.448,36.4644,42729.0
2019-04-09 12:45:00,44.37,44.38,44.34,44.34,61144.0,36.4644,36.4726,36.4398,36.4398,61144.0
2019-04-09 12:50:00,44.34,44.37,44.33,44.34,54692.0,36.4398,36.4644,36.4315,36.4398,54692.0
2019-04-09 12:55:00,44.34,44.37,44.33,44.34,34394.0,36.4398,36.4644,36.4315,36.4398,34394.0
2019-04-09 13:00:00,44.33,44.35,44.31,44.33,43497.0,36.4315,36.448,36.4151,36.4315,43497.0
2019-04-09 13:05:00,44.32,44.37,44.31,44.37,36835.0,36.4233,36.4644,36.4151,36.4644,36835.0
2019-04-09 13:10:00,44.37,44.39,44.36,44.38,31066.0,36.4644,36.4809,36.4562,36.4726,31066.0
2019-04-09 13:15:00,44.38,44.42,44.38,44.39,27732.0,36.4726,36.5055,36.4726,36.4809,27732.0
2019-04-09 13:20:00,44.39,44.4,44.36,44.37,46035.0,36.4809,36.4891,36.4562,36.4644,46035.0
2019-04-09 13:25:00,44.38,44.38,44.29,44.32,33703.0,36.4726,36.4726,36.3987,36.4233,33703.0
2019-04-09 13:30:00,44.32,44.33,44.28,44.32,105639.0,36.4233,36.4315,36.3905,36.4233,105639.0
2019-04-09 13:35:00,44.33,44.33,44.3,44.31,50830.0,36.4315,36.4315,36.4069,36.4151,50830.0
2019-04-09 13:40:00,44.32,44.35,44.28,44.29,54964.0,36.4233,36.448,36.3905,36.3987,54964.0
2019-04-09 13:45:00,44.29,44.32,44.28,44.31,33327.0,36.3987,36.4233,36.3905,36.4151,33327.0
2019-04-09 13:50:00,44.31,44.31,44.23,44.24,34479.0,36.4151,36.4151,36.3494,36.3576,34479.0
2019-04-09 13:55:00,44.23,44.26,44.22,44.26,40931.0,36.3494,36.374,36.3411,36.374,40931.0
2019-04-09 14:00:00,44.26,44.26,44.22,44.23,45471.0,36.374,36.374,36.3411,36.3494,45471.0
2019-04-09 14:05:00,44.23,44.24,44.17,44.19,43343.0,36.3494,36.3576,36.3001,36.3165,43343.0
2019-04-09 14:10:00,44.19,44.23,44.17,44.22,40639.0,36.3165,36.3494,36.3001,36.3411,40639.0
2019-04-09 14:15:00,44.23,44.28,44.21,44.25,48823.0,36.3494,36.3905,36.3329,36.3658,48823.0
2019-04-09 14:20:00,44.25,44.27,44.21,44.22,34667.0,36.3658,36.3822,36.3329,36.3411,34667.0
2019-04-09 14:25:00,44.22,44.24,44.2,44.21,104199.0,36.3411,36.3576,36.3247,36.3329,104199.0
2019-04-09 14:30:00,44.21,44.27,44.21,44.25,43289.0,36.3329,36.3822,36.3329,36.3658,43289.0
2019-04-09 14:35:00,44.24,44.28,44.23,44.26,54891.0,36.3576,36.3905,36.3494,36.374,54891.0
2019-04-09 14:40:00,44.26,44.27,44.19,44.22,97371.0,36.374,36.3822,36.3165,36.3411,97371.0
2019-04-09 14:45:00,44.21,44.25,44.2,44.24,65038.0,36.3329,36.3658,36.3247,36.3576,65038.0
2019-04-09 14:50:00,44.25,44.27,44.21,44.22,47532.0,36.3658,36.3822,36.3329,36.3411,47532.0
2019-04-09 14:55:00,44.22,44.24,44.2,44.23,74243.0,36.3411,36.3576,36.3247,36.3494,74243.0
2019-04-09 15:00:00,44.23,44.28,44.22,44.25,60232.0,36.3494,36.3905,36.3411,36.3658,60232.0
2019-04-09 15:05:00,44.25,44.27,44.23,44.27,41210.0,36.3658,36.3822,36.3494,36.3822,41210.0
2019-04-09 15:10:00,44.27,44.28,44.24,44.25,100564.0,36.3822,36.3905,36.3576,36.3658,100564.0
2019-04-09 15:15:00,44.24,44.27,44.23,44.23,66501.0,36.3576,36.3822,36.3494,36.3494,66501.0
2019-04-09 15:20:00,44.23,44.24,44.18,44.21,71920.0,36.3494,36.3576,36.3083,36.3329,71920.0
2019-04-09 15:25:00,44.2,44.21,44.16,44.19,100615.0,36.3247,36.3329,36.2918,36.3165,100615.0
2019-04-09 15:30:00,44.19,44.3,44.19,44.25,103285.0,36.3165,36.4069,36.3165,36.3658,103285.0
2019-04-09 15:35:00,44.25,44.28,44.23,44.27,220114.0,36.3658,36.3905,36.3494,36.3822,220114.0
2019-04-09 15:40:00,44.27,44.29,44.24,44.26,70798.0,36.3822,36.3987,36.3576,36.374,70798.0
2019-04-09 15:45:00,44.26,44.3,44.25,44.27,147820.0,36.374,36.4069,36.3658,36.3822,147820.0
2019-04-09 15:50:00,44.28,44.28,44.19,44.21,267152.0,36.3905,36.3905,36.3165,36.3329,267152.0
2019-04-09 15:55:00,44.2,44.26,44.14,44.26,585895.0,36.3247,36.374,36.2754,36.374,585895.0
2019-04-10 09:30:00,44.32,44.6,44.3,44.52,242919.0,36.4233,36.6534,36.4069,36.5877,242919.0
2019-04-10 09:35:00,44.52,44.62,44.37,44.44,187680.0,36.5877,36.6699,36.4644,36.522,187680.0
2019-04-10 09:40:00,44.44,44.44,44.35,44.36,78484.0,36.522,36.522,36.448,36.4562,78484.0
2019-04-10 09:45:00,44.36,44.38,44.18,44.22,115020.0,36.4562,36.4726,36.3083,36.3411,115020.0
2019-04-10 09:50:00,44.22,44.33,44.16,44.33,71303.0,36.3411,36.4315,36.2918,36.4315,71303.0
2019-04-10 09:55:00,44.33,44.39,44.31,44.33,62380.0,36.4315,36.4809,36.4151,36.4315,62380.0
2019-04-10 10:00:00,44.33,44.4,44.31,44.32,42453.0,36.4315,36.4891,36.4151,36.4233,42453.0
2019-04-10 10:05:00,44.32,44.39,44.25,44.27,124093.0,36.4233,36.4809,36.3658,36.3822,124093.0
2019-04-10 10:10:00,44.26,44.34,44.24,44.34,66876.0,36.374,36.4398,36.3576,36.4398,66876.0
2019-04-10 10:15:00,44.34,44.4,44.3,44.4,30648.0,36.4398,36.4891,36.4069,36.4891,30648.0
2019-04-10 10:20:00,44.4,44.44,44.31,44.32,39102.0,36.4891,36.522,36.4151,36.4233,39102.0
2019-04-10 10:25:00,44.31,44.32,44.19,44.25,66465.0,36.4151,36.4233,36.3165,36.3658,66465.0
2019-04-10 10:30:00,44.25,44.31,44.22,44.29,40680.0,36.3658,36.4151,36.3411,36.3987,40680.0
2019-04-10 10:35:00,44.29,44.31,44.21,44.22,89898.0,36.3987,36.4151,36.3329,36.3411,89898.0
2019-04-10 10:40:00,44.21,44.25,44.12,44.15,70522.0,36.3329,36.3658,36.259,36.2836,70522.0
2019-04-10 10:45:00,44.16,44.21,44.1,44.19,51191.0,36.2918,36.3329,36.2425,36.3165,51191.0
2019-04-10 10:50:00,44.2,44.21,44.13,44.15,47176.0,36.3247,36.3329,36.2672,36.2836,47176.0
2019-04-10 10:55:00,44.15,44.17,44.1,44.14,60661.0,36.2836,36.3001,36.2425,36.2754,60661.0
2019-04-10 11:00:00,44.14,44.32,44.14,44.31,45942.0,36.2754,36.4233,36.2754,36.4151,45942.0
2019-04-10 11:05:00,44.31,44.31,44.26,44.27,46692.0,36.4151,36.4151,36.374,36.3822,46692.0
2019-04-10 11:10:00,44.27,44.29,44.22,44.23,45427.0,36.3822,36.3987,36.3411,36.3494,45427.0
2019-04-10 11:15:00,44.23,44.25,44.17,44.18,185574.0,36.3494,36.3658,36.3001,36.3083,185574.0
2019-04-10 11:20:00,44.18,44.27,44.16,44.26,67864.0,36.3083,36.3822,36.2918,36.374,67864.0
2019-04-10 11:25:00,44.26,44.28,44.18,44.19,86416.0,36.374,36.3905,36.3083,36.3165,86416.0
2019-04-10 11:30:00,44.19,44.27,44.18,44.26,42157.0,36.3165,36.3822,36.3083,36.374,42157.0
2019-04-10 11:35:00,44.27,44.27,44.21,44.25,31081.0,36.3822,36.3822,36.3329,36.3658,31081.0
2019-04-10 11:40:00,44.25,44.31,44.23,44.26,64705.0,36.3658,36.4151,36.3494,36.374,64705.0
2019-04-10 11:45:00,44.26,44.34,44.26,44.29,60453.0,36.374,36.4398,36.374,36.3987,60453.0
2019-04-10 11:50:00,44.29,44.3,44.24,44.25,35327.0,36.3987,36.4069,36.3576,36.3658,35327.0
2019-04-10 11:55:00,44.25,44.3,44.24,44.29,44990.0,36.3658,36.4069,36.3576,36.3987,44990.0
2019-04-10 12:00:00,44.29,44.34,44.29,44.31,26813.0,36.3987,36.4398,36.3987,36.4151,26813.0
2019-04-10 12:05:00,44.32,44.33,44.27,44.27,25329.0,36.4233,36.4315,36.3822,36.3822,25329.0
2019-04-10 12:10:00,44.28,44.28,44.25,44.26,17100.0,36.3905,36.3905,36.3658,36.374,17100.0
2019-04-10 12:15:00,44.26,44.27,44.21,44.22,93424.0,36.374,36.3822,36.3329,36.3411,93424.0
2019-04-10 12:20:00,44.21,44.27,44.2,44.27,35349.0,36.3329,36.3822,36.3247,36.3822,35349.0
2019-04-10 12:25:00,44.27,44.32,44.26,44.31,31868.0,36.3822,36.4233,36.374,36.4151,31868.0
2019-04-10 12:30:00,44.32,44.32,44.29,44.32,12635.0,36.4233,36.4233,36.3987,36.4233,12635.0
2019-04-10 12:35:00,44.32,44.35,44.29,44.3,48433.0,36.4233,36.448,36.3987,36.4069,48433.0
2019-04-10 12:40:00,44.3,44.31,44.28,44.3,17021.0,36.4069,36.4151,36.3905,36.4069,17021.0
2019-04-10 12:45:00,44.29,44.29,44.24,44.27,25480.0,36.3987,36.3987,36.3576,36.3822,25480.0
2019-04-10 12:50:00,44.26,44.31,44.25,44.29,19293.0,36.374,36.4151,36.3658,36.3987,19293.0
2019-04-10 12:55:00,44.29,44.29,44.22,44.23,34795.0,36.3987,36.3987,36.3411,36.3494,34795.0
2019-04-10 13:00:00,44.23,44.25,44.19,44.24,116415.0,36.3494,36.3658,36.3165,36.3576,116415.0
2019-04-10 13:05:00,44.25,44.26,44.21,44.22,66452.0,36.3658,36.374,36.3329,36.3411,66452.0
2019-04-10 13:10:00,44.22,44.24,44.19,44.19,33213.0,36.3411,36.3576,36.3165,36.3165,33213.0
2019-04-10 13:15:00,44.2,44.26,44.19,44.25,83849.0,36.3247,36.374,36.3165,36.3658,83849.0
2019-04-10 13:20:00,44.25,44.26,44.23,44.26,50023.0,36.3658,36.374,36.3494,36.374,50023.0
2019-04-10 13:25:00,44.26,44.3,44.26,44.3,27551.0,36.374,36.4069,36.374,36.4069,27551.0
2019-04-10 13:30:00,44.3,44.32,44.29,44.3,38649.0,36.4069,36.4233,36.3987,36.4069,38649.0
2019-04-10 13:35:00,44.31,44.34,44.3,44.3,22039.0,36.4151,36.4398,36.4069,36.4069,22039.0
2019-04-10 13:40:00,44.31,44.31,44.25,44.27,118774.0,36.4151,36.4151,36.3658,36.3822,118774.0
2019-04-10 13:45:00,44.27,44.28,44.24,44.25,19772.0,36.3822,36.3905,36.3576,36.3658,19772.0
2019-04-10 13:50:00,44.26,44.32,44.26,44.3,30071.0,36.374,36.4233,36.374,36.4069,30071.0
2019-04-10 13:55:00,44.31,44.38,44.29,44.35,98767.0,36.4151,36.4726,36.3987,36.448,98767.0
2019-04-10 14:00:00,44.36,44.4,44.32,44.33,57969.0,36.4562,36.4891,36.4233,36.4315,57969.0
2019-04-10 14:05:00,44.33,44.35,44.28,44.29,61801.0,36.4315,36.448,36.3905,36.3987,61801.0
2019-04-10 14:10:00,44.28,44.33,44.24,44.33,66496.0,36.3905,36.4315,36.3576,36.4315,66496.0
2019-04-10 14:15:00,44.33,44.36,44.32,44.36,60401.0,36.4315,36.4562,36.4233,36.4562,60401.0
2019-04-10 14:20:00,44.36,44.4,44.33,44.36,96127.0,36.4562,36.4891,36.4315,36.4562,96127.0
2019-04-10 14:25:00,44.37,44.42,44.35,44.4,71439.0,36.4644,36.5055,36.448,36.4891,71439.0
2019-04-10 14:30:00,44.39,44.42,44.37,44.38,67346.0,36.4809,36.5055,36.4644,36.4726,67346.0
2019-04-10 14:35:00,44.38,44.41,44.36,44.37,54399.0,36.4726,36.4973,36.4562,36.4644,54399.0
2019-04-10 14:40:00,44.37,44.43,44.37,44.39,50235.0,36.4644,36.5137,36.4644,36.4809,50235.0
2019-04-10 14:45:00,44.39,44.4,44.36,44.39,50204.0,36.4809,36.4891,36.4562,36.4809,50204.0
2019-04-10 14:50:00,44.4,44.45,44.39,44.42,55369.0,36.4891,36.5302,36.4809,36.5055,55369.0
2019-04-10 14:55:00,44.42,44.43,44.39,44.42,51557.0,36.5055,36.5137,36.4809,36.5055,51557.0
2019-04-10 15:00:00,44.42,44.5,44.41,44.48,87086.0,36.5055,36.5713,36.4973,36.5548,87086.0
2019-04-10 15:05:00,44.48,44.51,44.46,44.51,114985.0,36.5548,36.5795,36.5384,36.5795,114985.0
2019-04-10 15:10:00,44.51,44.53,44.47,44.48,99771.0,36.5795,36.5959,36.5466,36.5548,99771.0
2019-04-10 15:15:00,44.48,44.51,44.47,44.5,55966.0,36.5548,36.5795,36.5466,36.5713,55966.0
2019-04-10 15:20:00,44.5,44.54,44.5,44.54,50499.0,36.5713,36.6041,36.5713,36.6041,50499.0
2019-04-10 15:25:00,44.54,44.54,44.5,44.51,58214.0,36.6041,36.6041,36.5713,36.5795,58214.0
2019-04-10 15:30:00,44.51,44.55,44.47,44.55,95001.0,36.5795,36.6124,36.5466,36.6124,95001.0
2019-04-10 15:35:00,44.55,44.57,44.51,44.52,86639.0,36.6124,36.6288,36.5795,36.5877,86639.0
2019-04-10 15:40:00,44.52,44.57,44.52,44.57,60672.0,36.5877,36.6288,36.5877,36.6288,60672.0
2019-04-10 15:45:00,44.57,44.57,44.51,44.53,113640.0,36.6288,36.6288,36.5795,36.5959,113640.0
2019-04-10 15:50:00,44.54,44.54,44.48,44.49,221023.0,36.6041,36.6041,36.5548,36.563,221023.0
2019-04-10 15:55:00,44.49,44.5,44.45,44.46,740680.0,36.563,36.5713,36.5302,36.5384,740680.0
2019-04-11 09:30:00,44.74,44.89,44.62,44.7,201056.0,36.7685,36.8918,36.6699,36.7356,201056.0
2019-04-11 09:35:00,44.7,44.74,44.61,44.72,68867.0,36.7356,36.7685,36.6617,36.7521,68867.0
2019-04-11 09:40:00,44.71,44.91,44.69,44.89,84778.0,36.7438,36.9082,36.7274,36.8918,84778.0
2019-04-11 09:45:00,44.89,45.08,44.86,45.01,124910.0,36.8918,37.0479,36.8671,36.9904,124910.0
2019-04-11 09:50:00,45.01,45.06,44.94,44.94,72652.0,36.9904,37.0315,36.9329,36.9329,72652.0
2019-04-11 09:55:00,44.94,44.94,44.83,44.87,85799.0,36.9329,36.9329,36.8425,36.8753,85799.0
2019-04-11 10:00:00,44.88,44.91,44.83,44.85,70319.0,36.8836,36.9082,36.8425,36.8589,70319.0
2019-04-11 10:05:00,44.86,44.88,44.81,44.85,70795.0,36.8671,36.8836,36.826,36.8589,70795.0
2019-04-11 10:10:00,44.86,44.97,44.81,44.97,85321.0,36.8671,36.9575,36.826,36.9575,85321.0
2019-04-11 10:15:00,44.97,45.02,44.93,45.0,85025.0,36.9575,36.9986,36.9246,36.9822,85025.0
2019-04-11 10:20:00,45.01,45.03,44.94,44.99,90747.0,36.9904,37.0068,36.9329,36.974,90747.0
2019-04-11 10:25:00,44.99,45.0,44.92,44.94,119294.0,36.974,36.9822,36.9164,36.9329,119294.0
2019-04-11 10:30:00,44.93,44.94,44.86,44.88,109630.0,36.9246,36.9329,36.8671,36.8836,109630.0
2019-04-11 10:35:00,44.89,45.02,44.88,45.02,279796.0,36.8918,36.9986,36.8836,36.9986,279796.0
2019-04-11 10:40:00,45.02,45.03,44.96,44.97,99583.0,36.9986,37.0068,36.9493,36.9575,99583.0
2019-04-11 10:45:00,44.97,45.01,44.95,44.98,82710.0,36.9575,36.9904,36.9411,36.9657,82710.0
2019-04-11 10:50:00,44.98,44.99,44.91,44.91,144466.0,36.9657,36.974,36.9082,36.9082,144466.0
2019-04-11 10:55:00,44.91,44.91,44.85,44.87,72209.0,36.9082,36.9082,36.8589,36.8753,72209.0
2019-04-11 11:00:00,44.87,44.88,44.73,44.79,85077.0,36.8753,36.8836,36.7603,36.8096,85077.0
2019-04-11 11:05:00,44.78,44.87,44.76,44.86,67116.0,36.8014,36.8753,36.7849,36.8671,67116.0
2019-04-11 11:10:00,44.86,44.91,44.84,44.91,54322.0,36.8671,36.9082,36.8507,36.9082,54322.0
2019-04-11 11:15:00,44.9,44.9,44.78,44.78,46816.0,36.9,36.9,36.8014,36.8014,46816.0
2019-04-11 11:20:00,44.78,44.79,44.7,44.71,64805.0,36.8014,36.8096,36.7356,36.7438,64805.0
2019-04-11 11:25:00,44.71,44.75,44.65,44.7,62905.0,36.7438,36.7767,36.6945,36.7356,62905.0
2019-04-11 11:30:00,44.7,44.7,44.62,44.62,65192.0,36.7356,36.7356,36.6699,36.6699,65192.0
2019-04-11 11:35:00,44.61,44.68,44.59,44.59,55858.0,36.6617,36.7192,36.6452,36.6452,55858.0
2019-04-11 11:40:00,44.59,44.59,44.47,44.57,92992.0,36.6452,36.6452,36.5466,36.6288,92992.0
2019-04-11 11:45:00,44.57,44.58,44.54,44.56,47959.0,36.6288,36.637,36.6041,36.6206,47959.0
2019-04-11 11:50:00,44.56,44.6,44.53,44.55,47197.0,36.6206,36.6534,36.5959,36.6124,47197.0
2019-04-11 11:55:00,44.55,44.64,44.54,44.64,40977.0,36.6124,36.6863,36.6041,36.6863,40977.0
2019-04-11 12:00:00,44.63,44.65,44.59,44.65,59400.0,36.6781,36.6945,36.6452,36.6945,59400.0
2019-04-11 12:05:00,44.64,44.65,44.59,44.62,53063.0,36.6863,36.6945,36.6452,36.6699,53063.0
2019-04-11 12:10:00,44.62,44.64,44.61,44.64,41447.0,36.6699,36.6863,36.6617,36.6863,41447.0
2019-04-11 12:15:00,44.64,44.64,44.54,44.57,82427.0,36.6863,36.6863,36.6041,36.6288,82427.0
2019-04-11 12:20:00,44.56,44.6,44.53,44.6,65325.0,36.6206,36.6534,36.5959,36.6534,65325.0
2019-04-11 12:25:00,44.6,44.6,44.54,44.55,92622.0,36.6534,36.6534,36.6041,36.6124,92622.0
2019-04-11 12:30:00,44.55,44.57,44.51,44.53,53931.0,36.6124,36.6288,36.5795,36.5959,53931.0
2019-04-11 12:35:00,44.53,44.61,44.53,44.61,43003.0,36.5959,36.6617,36.5959,36.6617,43003.0
2019-04-11 12:40:00,44.6,44.62,44.57,44.59,35937.0,36.6534,36.6699,36.6288,36.6452,35937.0
2019-04-11 12:45:00,44.6,44.61,44.56,44.56,60942.0,36.6534,36.6617,36.6206,36.6206,60942.0
2019-04-11 12:50:00,44.56,44.65,44.55,44.65,41426.0,36.6206,36.6945,36.6124,36.6945,41426.0
2019-04-11 12:55:00,44.64,44.65,44.61,44.62,40315.0,36.6863,36.6945,36.6617,36.6699,40315.0
2019-04-11 13:00:00,44.62,44.66,44.6,44.64,39176.0,36.6699,36.7028,36.6534,36.6863,39176.0
2019-04-11 13:05:00,44.64,44.69,44.63,44.68,38497.0,36.6863,36.7274,36.6781,36.7192,38497.0
2019-04-11 13:10:00,44.69,44.71,44.66,44.67,60598.0,36.7274,36.7438,36.7028,36.711,60598.0
2019-04-11 13:15:00,44.67,44.71,44.67,44.71,47006.0,36.711,36.7438,36.711,36.7438,47006.0
2019-04-11 13:20:00,44.71,44.73,44.69,44.72,47605.0,36.7438,36.7603,36.7274,36.7521,47605.0
2019-04-11 13:25:00,44.71,44.73,44.68,44.69,63948.0,36.7438,36.7603,36.7192,36.7274,63948.0
2019-04-11 13:30:00,44.7,44.7,44.65,44.66,46555.0,36.7356,36.7356,36.6945,36.7028,46555.0
2019-04-11 13:35:00,44.67,44.68,44.66,44.67,43384.0,36.711,36.7192,36.7028,36.711,43384.0
2019-04-11 13:40:00,44.68,44.7,44.65,44.7,65055.0,36.7192,36.7356,36.6945,36.7356,65055.0
2019-04-11 13:45:00,44.7,44.74,44.68,44.74,32885.0,36.7356,36.7685,36.7192,36.7685,32885.0
2019-04-11 13:50:00,44.74,44.88,44.73,44.88,213962.0,36.7685,36.8836,36.7603,36.8836,213962.0
2019-04-11 13:55:00,44.88,44.92,44.84,44.9,129578.0,36.8836,36.9164,36.8507,36.9,129578.0
2019-04-11 14:00:00,44.91,44.92,44.85,44.92,231269.0,36.9082,36.9164,36.8589,36.9164,231269.0
2019-04-11 14:05:00,44.92,44.98,44.91,44.95,233325.0,36.9164,36.9657,36.9082,36.9411,233325.0
2019-04-11 14:10:00,44.94,44.95,44.87,44.9,78539.0,36.9329,36.9411,36.8753,36.9,78539.0
2019-04-11 14:15:00,44.9,44.9,44.85,44.87,37651.0,36.9,36.9,36.8589,36.8753,37651.0
2019-04-11 14:20:00,44.87,44.89,44.85,44.87,68550.0,36.8753,36.8918,36.8589,36.8753,68550.0
2019-04-11 14:25:00,44.87,44.89,44.85,44.88,47359.0,36.8753,36.8918,36.8589,36.8836,47359.0
2019-04-11 14:30:00,44.88,44.96,44.87,44.94,79844.0,36.8836,36.9493,36.8753,36.9329,79844.0
2019-04-11 14:35:00,44.93,44.95,44.89,44.9,51245.0,36.9246,36.9411,36.8918,36.9,51245.0
2019-04-11 14:40:00,44.9,44.94,44.86,44.91,76630.0,36.9,36.9329,36.8671,36.9082,76630.0
2019-04-11 14:45:00,44.91,44.91,44.84,44.84,63605.0,36.9082,36.9082,36.8507,36.8507,63605.0
2019-04-11 14:50:00,44.84,44.86,44.79,44.79,88618.0,36.8507,36.8671,36.8096,36.8096,88618.0
2019-04-11 14:55:00,44.79,44.81,44.76,44.79,58481.0,36.8096,36.826,36.7849,36.8096,58481.0
2019-04-11 15:00:00,44.79,44.87,44.78,44.87,60110.0,36.8096,36.8753,36.8014,36.8753,60110.0
2019-04-11 15:05:00,44.87,44.89,44.81,44.83,49591.0,36.8753,36.8918,36.826,36.8425,49591.0
2019-04-11 15:10:00,44.84,44.86,44.81,44.82,97570.0,36.8507,36.8671,36.826,36.8342,97570.0
2019-04-11 15:15:00,44.82,44.87,44.82,44.83,31144.0,36.8342,36.8753,36.8342,36.8425,31144.0
2019-04-11 15:20:00,44.83,44.84,44.78,44.8,64263.0,36.8425,36.8507,36.8014,36.8178,64263.0
2019-04-11 15:25:00,44.8,44.84,44.78,44.78,48353.0,36.8178,36.8507,36.8014,36.8014,48353.0
2019-04-11 15:30:00,44.79,44.86,44.78,44.84,68570.0,36.8096,36.8671,36.8014,36.8507,68570.0
2019-04-11 15:35:00,44.84,44.86,44.81,44.85,82391.0,36.8507,36.8671,36.826,36.8589,82391.0
2019-04-11 15:40:00,44.85,44.87,44.83,44.84,77839.0,36.8589,36.8753,36.8425,36.8507,77839.0
2019-04-11 15:45:00,44.84,44.85,44.8,44.8,157596.0,36.8507,36.8589,36.8178,36.8178,157596.0
2019-04-11 15:50:00,44.8,44.88,44.78,44.87,246841.0,36.8178,36.8836,36.8014,36.8753,246841.0
2019-04-11 15:55:00,44.88,44.89,44.79,44.8,372962.0,36.8836,36.8918,36.8096,36.8178,372962.0
2019-04-12 09:30:00,45.89,46.59,45.87,46.52,1055987.0,37.7136,38.2889,37.6972,38.2313,1055987.0
2019-04-12 09:35:00,46.52,46.77,46.49,46.74,635513.0,38.2313,38.4368,38.2067,38.4122,635513.0
2019-04-12 09:40:00,46.73,46.95,46.68,46.86,609046.0,38.4039,38.5847,38.3628,38.5108,609046.0
2019-04-12 09:45:00,46.86,47.07,46.85,46.94,591168.0,38.5108,38.6834,38.5026,38.5765,591168.0
2019-04-12 09:50:00,46.94,46.94,46.48,46.51,754421.0,38.5765,38.5765,38.1985,38.2231,754421.0
2019-04-12 09:55:00,46.51,46.62,46.49,46.62,213358.0,38.2231,38.3135,38.2067,38.3135,213358.0
2019-04-12 10:00:00,46.62,46.63,46.35,46.35,336023.0,38.3135,38.3217,38.0916,38.0916,336023.0
2019-04-12 10:05:00,46.35,46.37,46.25,46.3,269605.0,38.0916,38.1081,38.0095,38.0505,269605.0
2019-04-12 10:10:00,46.31,46.44,46.3,46.43,234738.0,38.0588,38.1656,38.0505,38.1574,234738.0
2019-04-12 10:15:00,46.44,46.52,46.4,46.52,265884.0,38.1656,38.2313,38.1327,38.2313,265884.0
2019-04-12 10:20:00,46.51,46.6,46.45,46.59,189536.0,38.2231,38.2971,38.1738,38.2889,189536.0
2019-04-12 10:25:00,46.59,46.63,46.48,46.55,208006.0,38.2889,38.3217,38.1985,38.256,208006.0
2019-04-12 10:30:00,46.55,46.55,46.34,46.4,448307.0,38.256,38.256,38.0834,38.1327,448307.0
2019-04-12 10:35:00,46.41,46.46,46.3,46.33,464553.0,38.1409,38.182,38.0505,38.0752,464553.0
2019-04-12 10:40:00,46.32,46.42,46.28,46.36,640933.0,38.067,38.1492,38.0341,38.0999,640933.0
2019-04-12 10:45:00,46.36,46.47,46.32,46.47,175949.0,38.0999,38.1903,38.067,38.1903,175949.0
2019-04-12 10:50:00,46.47,46.56,46.41,46.55,134809.0,38.1903,38.2642,38.1409,38.256,134809.0
2019-04-12 10:55:00,46.55,46.6,46.5,46.54,149747.0,38.256,38.2971,38.2149,38.2478,149747.0
2019-04-12 11:00:00,46.56,46.58,46.49,46.57,111601.0,38.2642,38.2807,38.2067,38.2724,111601.0
2019-04-12 11:05:00,46.57,46.59,46.5,46.51,94498.0,38.2724,38.2889,38.2149,38.2231,94498.0
2019-04-12 11:10:00,46.51,46.57,46.5,46.52,77005.0,38.2231,38.2724,38.2149,38.2313,77005.0
2019-04-12 11:15:00,46.52,46.56,46.49,46.51,147410.0,38.2313,38.2642,38.2067,38.2231,147410.0
2019-04-12 11:20:00,46.5,46.56,46.47,46.5,148789.0,38.2149,38.2642,38.1903,38.2149,148789.0
2019-04-12 11:25:00,46.5,46.53,46.46,46.5,109400.0,38.2149,38.2396,38.182,38.2149,109400.0
2019-04-12 11:30:00,46.48,46.5,46.43,46.45,108710.0,38.1985,38.2149,38.1574,38.1738,108710.0
2019-04-12 11:35:00,46.44,46.44,46.35,46.37,137138.0,38.1656,38.1656,38.0916,38.1081,137138.0
2019-04-12 11:40:00,46.36,46.37,46.29,46.33,260619.0,38.0999,38.1081,38.0423,38.0752,260619.0
2019-04-12 11:45:00,46.34,46.35,46.27,46.31,304392.0,38.0834,38.0916,38.0259,38.0588,304392.0
2019-04-12 11:50:00,46.3,46.45,46.29,46.42,136563.0,38.0505,38.1738,38.0423,38.1492,136563.0
2019-04-12 11:55:00,46.42,46.43,46.38,46.38,152781.0,38.1492,38.1574,38.1163,38.1163,152781.0
2019-04-12 12:00:00,46.38,46.38,46.32,46.36,221199.0,38.1163,38.1163,38.067,38.0999,221199.0
2019-04-12 12:05:00,46.36,46.41,46.34,46.38,296170.0,38.0999,38.1409,38.0834,38.1163,296170.0
2019-04-12 12:10:00,46.38,46.57,46.37,46.57,253215.0,38.1163,38.2724,38.1081,38.2724,253215.0
2019-04-12 12:15:00,46.57,46.65,46.55,46.65,232933.0,38.2724,38.3382,38.256,38.3382,232933.0
2019-04-12 12:20:00,46.65,46.72,46.6,46.63,210702.0,38.3382,38.3957,38.2971,38.3217,210702.0
2019-04-12 12:25:00,46.62,46.64,46.58,46.62,97347.0,38.3135,38.33,38.2807,38.3135,97347.0
2019-04-12 12:30:00,46.62,46.68,46.57,46.68,130391.0,38.3135,38.3628,38.2724,38.3628,130391.0
2019-04-12 12:35:00,46.68,46.71,46.67,46.7,112462.0,38.3628,38.3875,38.3546,38.3793,112462.0
2019-04-12 12:40:00,46.7,46.73,46.67,46.68,49927.0,38.3793,38.4039,38.3546,38.3628,49927.0
2019-04-12 12:45:00,46.68,46.68,46.65,46.67,68429.0,38.3628,38.3628,38.3382,38.3546,68429.0
2019-04-12 12:50:00,46.67,46.68,46.62,46.65,48793.0,38.3546,38.3628,38.3135,38.3382,48793.0
2019-04-12 12:55:00,46.65,46.8,46.65,46.77,240679.0,38.3382,38.4615,38.3382,38.4368,240679.0
2019-04-12 13:00:00,46.78,46.83,46.77,46.79,142775.0,38.445,38.4861,38.4368,38.4532,142775.0
2019-04-12 13:05:00,46.79,46.81,46.77,46.77,83372.0,38.4532,38.4697,38.4368,38.4368,83372.0
2019-04-12 13:10:00,46.77,46.77,46.7,46.72,109874.0,38.4368,38.4368,38.3793,38.3957,109874.0
2019-04-12 13:15:00,46.72,46.83,46.71,46.82,87676.0,38.3957,38.4861,38.3875,38.4779,87676.0
2019-04-12 13:20:00,46.82,46.82,46.76,46.78,90277.0,38.4779,38.4779,38.4286,38.445,90277.0
2019-04-12 13:25:00,46.78,46.82,46.75,46.8,102502.0,38.445,38.4779,38.4204,38.4615,102502.0
2019-04-12 13:30:00,46.81,46.81,46.76,46.77,131061.0,38.4697,38.4697,38.4286,38.4368,131061.0
2019-04-12 13:35:00,46.77,46.86,46.76,46.84,75874.0,38.4368,38.5108,38.4286,38.4943,75874.0
2019-04-12 13:40:00,46.84,46.86,46.79,46.81,132297.0,38.4943,38.5108,38.4532,38.4697,132297.0
2019-04-12 13:45:00,46.82,46.87,46.81,46.86,183076.0,38.4779,38.519,38.4697,38.5108,183076.0
2019-04-12 13:50:00,46.85,46.9,46.84,46.88,117558.0,38.5026,38.5436,38.4943,38.5272,117558.0
2019-04-12 13:55:00,46.88,46.89,46.78,46.8,202683.0,38.5272,38.5354,38.445,38.4615,202683.0
2019-04-12 14:00:00,46.8,46.89,46.79,46.86,115310.0,38.4615,38.5354,38.4532,38.5108,115310.0
2019-04-12 14:05:00,46.87,46.88,46.84,46.85,110951.0,38.519,38.5272,38.4943,38.5026,110951.0
2019-04-12 14:10:00,46.85,46.87,46.82,46.86,89339.0,38.5026,38.519,38.4779,38.5108,89339.0
2019-04-12 14:15:00,46.86,46.86,46.83,46.85,94891.0,38.5108,38.5108,38.4861,38.5026,94891.0
2019-04-12 14:20:00,46.86,46.87,46.84,46.85,84128.0,38.5108,38.519,38.4943,38.5026,84128.0
2019-04-12 14:25:00,46.85,46.9,46.84,46.89,155978.0,38.5026,38.5436,38.4943,38.5354,155978.0
2019-04-12 14:30:00,46.89,46.91,46.84,46.84,244017.0,38.5354,38.5519,38.4943,38.4943,244017.0
2019-04-12 14:35:00,46.85,46.86,46.77,46.78,163906.0,38.5026,38.5108,38.4368,38.445,163906.0
2019-04-12 14:40:00,46.78,46.78,46.73,46.73,181963.0,38.445,38.445,38.4039,38.4039,181963.0
2019-04-12 14:45:00,46.73,46.77,46.71,46.73,364459.0,38.4039,38.4368,38.3875,38.4039,364459.0
2019-04-12 14:50:00,46.73,46.73,46.59,46.6,361355.0,38.4039,38.4039,38.2889,38.2971,361355.0
2019-04-12 14:55:00,46.61,46.62,46.51,46.55,408149.0,38.3053,38.3135,38.2231,38.256,408149.0
2019-04-12 15:00:00,46.56,46.62,46.54,46.62,152270.0,38.2642,38.3135,38.2478,38.3135,152270.0
2019-04-12 15:05:00,46.62,46.62,46.53,46.61,166209.0,38.3135,38.3135,38.2396,38.3053,166209.0
2019-04-12 15:10:00,46.61,46.63,46.59,46.61,341841.0,38.3053,38.3217,38.2889,38.3053,341841.0
2019-04-12 15:15:00,46.61,46.65,46.6,46.61,172240.0,38.3053,38.3382,38.2971,38.3053,172240.0
2019-04-12 15:20:00,46.61,46.64,46.58,46.62,198104.0,38.3053,38.33,38.2807,38.3135,198104.0
2019-04-12 15:25:00,46.62,46.7,46.6,46.64,199238.0,38.3135,38.3793,38.2971,38.33,199238.0
2019-04-12 15:30:00,46.64,46.64,46.59,46.6,193460.0,38.33,38.33,38.2889,38.2971,193460.0
2019-04-12 15:35:00,46.6,46.64,46.55,46.61,214772.0,38.2971,38.33,38.256,38.3053,214772.0
2019-04-12 15:40:00,46.61,46.61,46.58,46.58,150389.0,38.3053,38.3053,38.2807,38.2807,150389.0
2019-04-12 15:45:00,46.58,46.6,46.51,46.6,385632.0,38.2807,38.2971,38.2231,38.2971,385632.0
2019-04-12 15:50:00,46.59,46.64,46.55,46.63,425541.0,38.2889,38.33,38.256,38.3217,425541.0
2019-04-12 15:55:00,46.63,46.73,46.6,46.71,1548010.0,38.3217,38.4039,38.2971,38.3875,1548010.0
2019-04-15 09:30:00,46.47,46.79,46.27,46.66,634056.0,38.1903,38.4532,38.0259,38.3464,634056.0
2019-04-15 09:35:00,46.65,46.65,46.24,46.34,321308.0,38.3382,38.3382,38.0012,38.0834,321308.0
2019-04-15 09:40:00,46.33,46.33,46.03,46.1,228212.0,38.0752,38.0752,37.8287,37.8862,228212.0
2019-04-15 09:45:00,46.11,46.25,46.08,46.17,121302.0,37.8944,38.0095,37.8697,37.9437,121302.0
2019-04-15 09:50:00,46.17,46.18,46.04,46.11,198266.0,37.9437,37.9519,37.8369,37.8944,198266.0
2019-04-15 09:55:00,46.13,46.24,46.07,46.21,170412.0,37.9108,38.0012,37.8615,37.9766,170412.0
2019-04-15 10:00:00,46.22,46.33,46.16,46.27,221879.0,37.9848,38.0752,37.9355,38.0259,221879.0
2019-04-15 10:05:00,46.27,46.31,46.18,46.23,88826.0,38.0259,38.0588,37.9519,37.993,88826.0
2019-04-15 10:10:00,46.23,46.23,46.15,46.19,91436.0,37.993,37.993,37.9273,37.9601,91436.0
2019-04-15 10:15:00,46.19,46.36,46.19,46.29,85102.0,37.9601,38.0999,37.9601,38.0423,85102.0
2019-04-15 10:20:00,46.29,46.36,46.28,46.36,111101.0,38.0423,38.0999,38.0341,38.0999,111101.0
2019-04-15 10:25:00,46.36,46.36,46.26,46.26,126349.0,38.0999,38.0999,38.0177,38.0177,126349.0
2019-04-15 10:30:00,46.26,46.27,46.13,46.18,199452.0,38.0177,38.0259,37.9108,37.9519,199452.0
2019-04-15 10:35:00,46.17,46.21,46.05,46.07,154024.0,37.9437,37.9766,37.8451,37.8615,154024.0
2019-04-15 10:40:00,46.07,46.12,45.93,45.97,231372.0,37.8615,37.9026,37.7465,37.7793,231372.0
2019-04-15 10:45:00,45.97,46.05,45.94,46.04,107542.0,37.7793,37.8451,37.7547,37.8369,107542.0
2019-04-15 10:50:00,46.03,46.12,46.01,46.08,195448.0,37.8287,37.9026,37.8122,37.8697,195448.0
2019-04-15 10:55:00,46.07,46.1,46.01,46.07,194824.0,37.8615,37.8862,37.8122,37.8615,194824.0
2019-04-15 11:00:00,46.07,46.1,46.03,46.03,80454.0,37.8615,37.8862,37.8287,37.8287,80454.0
2019-04-15 11:05:00,46.03,46.05,45.97,46.0,105750.0,37.8287,37.8451,37.7793,37.804,105750.0
2019-04-15 11:10:00,46.0,46.21,45.98,46.19,219777.0,37.804,37.9766,37.7876,37.9601,219777.0
2019-04-15 11:15:00,46.2,46.23,46.14,46.15,104112.0,37.9684,37.993,37.9191,37.9273,104112.0
2019-04-15 11:20:00,46.16,46.22,46.14,46.17,72434.0,37.9355,37.9848,37.9191,37.9437,72434.0
2019-04-15 11:25:00,46.17,46.22,46.13,46.17,134151.0,37.9437,37.9848,37.9108,37.9437,134151.0
2019-04-15 11:30:00,46.17,46.21,46.15,46.18,67760.0,37.9437,37.9766,37.9273,37.9519,67760.0
2019-04-15 11:35:00,46.17,46.21,46.11,46.13,85203.0,37.9437,37.9766,37.8944,37.9108,85203.0
2019-04-15 11:40:00,46.13,46.18,46.08,46.09,57745.0,37.9108,37.9519,37.8697,37.878,57745.0
2019-04-15 11:45:00,46.09,46.12,46.03,46.05,95964.0,37.878,37.9026,37.8287,37.8451,95964.0
2019-04-15 11:50:00,46.04,46.15,46.03,46.09,79052.0,37.8369,37.9273,37.8287,37.878,79052.0
2019-04-15 11:55:00,46.09,46.12,46.06,46.08,46588.0,37.878,37.9026,37.8533,37.8697,46588.0
2019-04-15 12:00:00,46.08,46.1,46.0,46.03,100624.0,37.8697,37.8862,37.804,37.8287,100624.0
2019-04-15 12:05:00,46.04,46.13,46.03,46.1,46515.0,37.8369,37.9108,37.8287,37.8862,46515.0
2019-04-15 12:10:00,46.11,46.12,46.07,46.11,44061.0,37.8944,37.9026,37.8615,37.8944,44061.0
2019-04-15 12:15:00,46.12,46.15,46.1,46.14,34599.0,37.9026,37.9273,37.8862,37.9191,34599.0
2019-04-15 12:20:00,46.14,46.16,46.13,46.13,38871.0,37.9191,37.9355,37.9108,37.9108,38871.0
2019-04-15 12:25:00,46.14,46.14,46.07,46.09,54988.0,37.9191,37.9191,37.8615,37.878,54988.0
2019-04-15 12:30:00,46.09,46.1,46.03,46.04,46422.0,37.878,37.8862,37.8287,37.8369,46422.0
2019-04-15 12:35:00,46.04,46.1,46.03,46.1,62034.0,37.8369,37.8862,37.8287,37.8862,62034.0
2019-04-15 12:40:00,46.09,46.14,46.08,46.11,32069.0,37.878,37.9191,37.8697,37.8944,32069.0
2019-04-15 12:45:00,46.11,46.12,46.04,46.04,44146.0,37.8944,37.9026,37.8369,37.8369,44146.0
2019-04-15 12:50:00,46.05,46.06,46.0,46.04,99447.0,37.8451,37.8533,37.804,37.8369,99447.0
2019-04-15 12:55:00,46.05,46.05,45.99,45.99,93964.0,37.8451,37.8451,37.7958,37.7958,93964.0
2019-04-15 13:00:00,46.0,46.12,45.99,46.11,48418.0,37.804,37.9026,37.7958,37.8944,48418.0
2019-04-15 13:05:00,46.11,46.19,46.1,46.19,45264.0,37.8944,37.9601,37.8862,37.9601,45264.0
2019-04-15 13:10:00,46.2,46.2,46.14,46.15,89716.0,37.9684,37.9684,37.9191,37.9273,89716.0
2019-04-15 13:15:00,46.15,46.18,46.12,46.15,63700.0,37.9273,37.9519,37.9026,37.9273,63700.0
2019-04-15 13:20:00,46.15,46.15,46.1,46.11,33767.0,37.9273,37.9273,37.8862,37.8944,33767.0
2019-04-15 13:25:00,46.12,46.18,46.11,46.18,45440.0,37.9026,37.9519,37.8944,37.9519,45440.0
2019-04-15 13:30:00,46.18,46.23,46.18,46.22,181824.0,37.9519,37.993,37.9519,37.9848,181824.0
2019-04-15 13:35:00,46.22,46.26,46.21,46.26,199346.0,37.9848,38.0177,37.9766,38.0177,199346.0
2019-04-15 13:40:00,46.25,46.26,46.22,46.24,181057.0,38.0095,38.0177,37.9848,38.0012,181057.0
2019-04-15 13:45:00,46.25,46.25,46.22,46.23,86267.0,38.0095,38.0095,37.9848,37.993,86267.0
2019-04-15 13:50:00,46.23,46.23,46.17,46.19,49512.0,37.993,37.993,37.9437,37.9601,49512.0
2019-04-15 13:55:00,46.19,46.21,46.16,46.21,46244.0,37.9601,37.9766,37.9355,37.9766,46244.0
2019-04-15 14:00:00,46.21,46.23,46.19,46.2,41623.0,37.9766,37.993,37.9601,37.9684,41623.0
2019-04-15 14:05:00,46.2,46.2,46.16,46.18,45534.0,37.9684,37.9684,37.9355,37.9519,45534.0
2019-04-15 14:10:00,46.18,46.21,46.17,46.18,50319.0,37.9519,37.9766,37.9437,37.9519,50319.0
2019-04-15 14:15:00,46.17,46.18,46.12,46.13,43620.0,37.9437,37.9519,37.9026,37.9108,43620.0
2019-04-15 14:20:00,46.12,46.13,46.1,46.13,50217.0,37.9026,37.9108,37.8862,37.9108,50217.0
2019-04-15 14:25:00,46.13,46.14,46.11,46.12,23450.0,37.9108,37.9191,37.8944,37.9026,23450.0
2019-04-15 14:30:00,46.12,46.15,46.08,46.09,45138.0,37.9026,37.9273,37.8697,37.878,45138.0
2019-04-15 14:35:00,46.09,46.1,46.07,46.08,39419.0,37.878,37.8862,37.8615,37.8697,39419.0
2019-04-15 14:40:00,46.07,46.08,46.04,46.08,35883.0,37.8615,37.8697,37.8369,37.8697,35883.0
2019-04-15 14:45:00,46.07,46.1,46.06,46.07,42087.0,37.8615,37.8862,37.8533,37.8615,42087.0
2019-04-15 14:50:00,46.07,46.16,46.06,46.15,65350.0,37.8615,37.9355,37.8533,37.9273,65350.0
2019-04-15 14:55:00,46.14,46.14,46.08,46.09,71032.0,37.9191,37.9191,37.8697,37.878,71032.0
2019-04-15 15:00:00,46.09,46.11,46.04,46.07,58226.0,37.878,37.8944,37.8369,37.8615,58226.0
2019-04-15 15:05:00,46.07,46.12,46.06,46.1,102887.0,37.8615,37.9026,37.8533,37.8862,102887.0
2019-04-15 15:10:00,46.11,46.13,46.1,46.13,61759.0,37.8944,37.9108,37.8862,37.9108,61759.0
2019-04-15 15:15:00,46.13,46.16,46.12,46.14,57369.0,37.9108,37.9355,37.9026,37.9191,57369.0
2019-04-15 15:20:00,46.13,46.16,46.12,46.13,61276.0,37.9108,37.9355,37.9026,37.9108,61276.0
2019-04-15 15:25:00,46.13,46.13,46.09,46.11,72585.0,37.9108,37.9108,37.878,37.8944,72585.0
2019-04-15 15:30:00,46.11,46.13,46.05,46.05,126585.0,37.8944,37.9108,37.8451,37.8451,126585.0
2019-04-15 15:35:00,46.05,46.06,45.95,45.96,282800.0,37.8451,37.8533,37.7629,37.7711,282800.0
2019-04-15 15:40:00,45.96,45.97,45.92,45.94,118419.0,37.7711,37.7793,37.7383,37.7547,118419.0
2019-04-15 15:45:00,45.94,46.04,45.93,45.98,226362.0,37.7547,37.8369,37.7465,37.7876,226362.0
2019-04-15 15:50:00,45.98,46.04,45.98,46.02,232029.0,37.7876,37.8369,37.7876,37.8204,232029.0
2019-04-15 15:55:00,46.01,46.09,45.97,46.07,644547.0,37.8122,37.878,37.7793,37.8615,644547.0
2019-04-16 09:30:00,46.38,46.56,46.35,46.56,319802.0,38.1163,38.2642,38.0916,38.2642,319802.0
2019-04-16 09:35:00,46.57,46.67,46.43,46.54,248256.0,38.2724,38.3546,38.1574,38.2478,248256.0
2019-04-16 09:40:00,46.54,46.61,46.49,46.59,162950.0,38.2478,38.3053,38.2067,38.2889,162950.0
2019-04-16 09:45:00,46.59,46.65,46.49,46.53,131769.0,38.2889,38.3382,38.2067,38.2396,131769.0
2019-04-16 09:50:00,46.53,46.53,46.33,46.35,134887.0,38.2396,38.2396,38.0752,38.0916,134887.0
2019-04-16 09:55:00,46.37,46.41,46.29,46.39,105129.0,38.1081,38.1409,38.0423,38.1245,105129.0
2019-04-16 10:00:00,46.39,46.4,46.25,46.26,124239.0,38.1245,38.1327,38.0095,38.0177,124239.0
2019-04-16 10:05:00,46.26,46.28,46.19,46.22,93441.0,38.0177,38.0341,37.9601,37.9848,93441.0
2019-04-16 10:10:00,46.23,46.42,46.19,46.41,103622.0,37.993,38.1492,37.9601,38.1409,103622.0
2019-04-16 10:15:00,46.41,46.44,46.34,46.36,97236.0,38.1409,38.1656,38.0834,38.0999,97236.0
2019-04-16 10:20:00,46.37,46.37,46.26,46.29,95549.0,38.1081,38.1081,38.0177,38.0423,95549.0
2019-04-16 10:25:00,46.3,46.39,46.25,46.38,57783.0,38.0505,38.1245,38.0095,38.1163,57783.0
2019-04-16 10:30:00,46.37,46.38,46.3,46.3,50440.0,38.1081,38.1163,38.0505,38.0505,50440.0
2019-04-16 10:35:00,46.31,46.33,46.26,46.29,105812.0,38.0588,38.0752,38.0177,38.0423,105812.0
2019-04-16 10:40:00,46.29,46.38,46.28,46.32,125901.0,38.0423,38.1163,38.0341,38.067,125901.0
2019-04-16 10:45:00,46.32,46.38,46.29,46.37,83632.0,38.067,38.1163,38.0423,38.1081,83632.0
2019-04-16 10:50:00,46.37,46.43,46.35,46.38,74862.0,38.1081,38.1574,38.0916,38.1163,74862.0
2019-04-16 10:55:00,46.38,46.42,46.35,46.39,59856.0,38.1163,38.1492,38.0916,38.1245,59856.0
2019-04-16 11:00:00,46.39,46.47,46.38,46.4,137402.0,38.1245,38.1903,38.1163,38.1327,137402.0
2019-04-16 11:05:00,46.41,46.44,46.37,46.44,72139.0,38.1409,38.1656,38.1081,38.1656,72139.0
2019-04-16 11:10:00,46.44,46.51,46.44,46.51,107779.0,38.1656,38.2231,38.1656,38.2231,107779.0
2019-04-16 11:15:00,46.5,46.52,46.47,46.49,133185.0,38.2149,38.2313,38.1903,38.2067,133185.0
2019-04-16 11:20:00,46.5,46.56,46.49,46.53,99336.0,38.2149,38.2642,38.2067,38.2396,99336.0
2019-04-16 11:25:00,46.54,46.6,46.54,46.58,113759.0,38.2478,38.2971,38.2478,38.2807,113759.0
2019-04-16 11:30:00,46.57,46.57,46.48,46.55,112124.0,38.2724,38.2724,38.1985,38.256,112124.0
2019-04-16 11:35:00,46.55,46.56,46.47,46.47,84761.0,38.256,38.2642,38.1903,38.1903,84761.0
2019-04-16 11:40:00,46.47,46.52,46.47,46.5,67163.0,38.1903,38.2313,38.1903,38.2149,67163.0
2019-04-16 11:45:00,46.49,46.52,46.47,46.51,78832.0,38.2067,38.2313,38.1903,38.2231,78832.0
2019-04-16 11:50:00,46.51,46.63,46.5,46.62,83779.0,38.2231,38.3217,38.2149,38.3135,83779.0
2019-04-16 11:55:00,46.62,46.65,46.56,46.57,77791.0,38.3135,38.3382,38.2642,38.2724,77791.0
2019-04-16 12:00:00,46.57,46.61,46.54,46.57,156812.0,38.2724,38.3053,38.2478,38.2724,156812.0
2019-04-16 12:05:00,46.57,46.65,46.54,46.61,142055.0,38.2724,38.3382,38.2478,38.3053,142055.0
2019-04-16 12:10:00,46.61,46.67,46.59,46.66,90960.0,38.3053,38.3546,38.2889,38.3464,90960.0
2019-04-16 12:15:00,46.65,46.69,46.62,46.66,57840.0,38.3382,38.3711,38.3135,38.3464,57840.0
2019-04-16 12:20:00,46.66,46.67,46.52,46.55,67947.0,38.3464,38.3546,38.2313,38.256,67947.0
2019-04-16 12:25:00,46.55,46.59,46.52,46.57,107682.0,38.256,38.2889,38.2313,38.2724,107682.0
2019-04-16 12:30:00,46.58,46.61,46.56,46.57,86459.0,38.2807,38.3053,38.2642,38.2724,86459.0
2019-04-16 12:35:00,46.57,46.66,46.57,46.64,74572.0,38.2724,38.3464,38.2724,38.33,74572.0
2019-04-16 12:40:00,46.63,46.65,46.61,46.63,107239.0,38.3217,38.3382,38.3053,38.3217,107239.0
2019-04-16 12:45:00,46.63,46.64,46.59,46.62,127894.0,38.3217,38.33,38.2889,38.3135,127894.0
2019-04-16 12:50:00,46.62,46.64,46.6,46.62,62074.0,38.3135,38.33,38.2971,38.3135,62074.0
2019-04-16 12:55:00,46.62,46.74,46.6,46.73,128136.0,38.3135,38.4122,38.2971,38.4039,128136.0
2019-04-16 13:00:00,46.72,46.77,46.69,46.74,184557.0,38.3957,38.4368,38.3711,38.4122,184557.0
2019-04-16 13:05:00,46.75,46.76,46.69,46.72,66402.0,38.4204,38.4286,38.3711,38.3957,66402.0
2019-04-16 13:10:00,46.72,46.75,46.71,46.75,54981.0,38.3957,38.4204,38.3875,38.4204,54981.0
2019-04-16 13:15:00,46.75,46.75,46.69,46.74,96802.0,38.4204,38.4204,38.3711,38.4122,96802.0
2019-04-16 13:20:00,46.74,46.79,46.73,46.78,70510.0,38.4122,38.4532,38.4039,38.445,70510.0
2019-04-16 13:25:00,46.78,46.81,46.74,46.8,169738.0,38.445,38.4697,38.4122,38.4615,169738.0
2019-04-16 13:30:00,46.8,46.87,46.79,46.87,130958.0,38.4615,38.519,38.4532,38.519,130958.0
2019-04-16 13:35:00,46.87,47.0,46.84,47.0,145531.0,38.519,38.6258,38.4943,38.6258,145531.0
2019-04-16 13:40:00,47.0,47.0,46.91,46.94,172992.0,38.6258,38.6258,38.5519,38.5765,172992.0
2019-04-16 13:45:00,46.94,46.97,46.9,46.93,149919.0,38.5765,38.6012,38.5436,38.5683,149919.0
2019-04-16 13:50:00,46.93,46.95,46.91,46.93,88103.0,38.5683,38.5847,38.5519,38.5683,88103.0
2019-04-16 13:55:00,46.93,46.96,46.91,46.94,141182.0,38.5683,38.593,38.5519,38.5765,141182.0
2019-04-16 14:00:00,46.94,46.95,46.88,46.9,169544.0,38.5765,38.5847,38.5272,38.5436,169544.0
2019-04-16 14:05:00,46.9,46.94,46.88,46.93,118350.0,38.5436,38.5765,38.5272,38.5683,118350.0
2019-04-16 14:10:00,46.93,46.94,46.91,46.94,89791.0,38.5683,38.5765,38.5519,38.5765,89791.0
2019-04-16 14:15:00,46.94,47.03,46.93,47.02,173604.0,38.5765,38.6505,38.5683,38.6423,173604.0
2019-04-16 14:20:00,47.01,47.07,46.99,47.03,170509.0,38.634,38.6834,38.6176,38.6505,170509.0
2019-04-16 14:25:00,47.03,47.04,46.97,46.99,82812.0,38.6505,38.6587,38.6012,38.6176,82812.0
2019-04-16 14:30:00,47.0,47.02,46.96,46.99,93775.0,38.6258,38.6423,38.593,38.6176,93775.0
2019-04-16 14:35:00,46.99,47.01,46.9,46.91,143506.0,38.6176,38.634,38.5436,38.5519,143506.0
2019-04-16 14:40:00,46.92,46.97,46.91,46.92,98720.0,38.5601,38.6012,38.5519,38.5601,98720.0
2019-04-16 14:45:00,46.92,46.96,46.87,46.96,134783.0,38.5601,38.593,38.519,38.593,134783.0
2019-04-16 14:50:00,46.96,46.98,46.94,46.98,99717.0,38.593,38.6094,38.5765,38.6094,99717.0
2019-04-16 14:55:00,46.97,46.98,46.92,46.94,127547.0,38.6012,38.6094,38.5601,38.5765,127547.0
2019-04-16 15:00:00,46.94,46.99,46.94,46.95,127471.0,38.5765,38.6176,38.5765,38.5847,127471.0
2019-04-16 15:05:00,46.95,47.03,46.94,47.01,106215.0,38.5847,38.6505,38.5765,38.634,106215.0
2019-04-16 15:10:00,47.01,47.04,46.96,47.04,172246.0,38.634,38.6587,38.593,38.6587,172246.0
2019-04-16 15:15:00,47.04,47.08,47.03,47.07,284577.0,38.6587,38.6916,38.6505,38.6834,284577.0
2019-04-16 15:20:00,47.07,47.09,47.04,47.05,238463.0,38.6834,38.6998,38.6587,38.6669,238463.0
2019-04-16 15:25:00,47.05,47.06,46.96,46.99,477956.0,38.6669,38.6751,38.593,38.6176,477956.0
2019-04-16 15:30:00,46.99,47.0,46.9,46.9,292280.0,38.6176,38.6258,38.5436,38.5436,292280.0
2019-04-16 15:35:00,46.9,46.92,46.79,46.89,425600.0,38.5436,38.5601,38.4532,38.5354,425600.0
2019-04-16 15:40:00,46.89,46.91,46.84,46.86,182967.0,38.5354,38.5519,38.4943,38.5108,182967.0
2019-04-16 15:45:00,46.86,46.96,46.86,46.9,297407.0,38.5108,38.593,38.5108,38.5436,297407.0
2019-04-16 15:50:00,46.9,46.97,46.85,46.96,338259.0,38.5436,38.6012,38.5026,38.593,338259.0
2019-04-16 15:55:00,46.95,47.01,46.88,47.0,790580.0,38.5847,38.634,38.5272,38.6258,790580.0
2019-04-17 09:30:00,47.85,47.93,47.41,47.47,636066.0,39.3244,39.3901,38.9628,39.0121,636066.0
2019-04-17 09:35:00,47.47,47.85,47.36,47.53,466066.0,39.0121,39.3244,38.9217,39.0614,466066.0
2019-04-17 09:40:00,47.53,47.61,47.28,47.41,282380.0,39.0614,39.1271,38.8559,38.9628,282380.0
2019-04-17 09:45:00,47.4,47.4,47.13,47.17,241271.0,38.9546,38.9546,38.7327,38.7655,241271.0
2019-04-17 09:50:00,47.16,47.5,47.13,47.32,254910.0,38.7573,39.0367,38.7327,38.8888,254910.0
2019-04-17 09:55:00,47.32,47.54,47.31,47.46,292588.0,38.8888,39.0696,38.8806,39.0039,292588.0
2019-04-17 10:00:00,47.46,47.73,47.43,47.73,297469.0,39.0039,39.2258,38.9792,39.2258,297469.0
2019-04-17 10:05:00,47.72,48.03,47.69,47.98,606152.0,39.2175,39.4723,39.1929,39.4312,606152.0
2019-04-17 10:10:00,47.97,48.04,47.79,47.79,331416.0,39.423,39.4805,39.2751,39.2751,331416.0
2019-04-17 10:15:00,47.79,47.79,47.64,47.75,156425.0,39.2751,39.2751,39.1518,39.2422,156425.0
2019-04-17 10:20:00,47.75,48.14,47.68,48.1,432040.0,39.2422,39.5627,39.1847,39.5298,432040.0
2019-04-17 10:25:00,48.11,48.29,48.1,48.27,383746.0,39.5381,39.686,39.5298,39.6695,383746.0
2019-04-17 10:30:00,48.28,48.29,48.07,48.21,340303.0,39.6778,39.686,39.5052,39.6202,340303.0
2019-04-17 10:35:00,48.21,48.39,48.21,48.22,272920.0,39.6202,39.7682,39.6202,39.6285,272920.0
2019-04-17 10:40:00,48.22,48.26,48.12,48.13,203594.0,39.6285,39.6613,39.5463,39.5545,203594.0
2019-04-17 10:45:00,48.13,48.35,48.11,48.28,238842.0,39.5545,39.7353,39.5381,39.6778,238842.0
2019-04-17 10:50:00,48.29,48.49,48.26,48.48,361347.0,39.686,39.8503,39.6613,39.8421,361347.0
2019-04-17 10:55:00,48.49,48.55,48.26,48.3,404638.0,39.8503,39.8997,39.6613,39.6942,404638.0
2019-04-17 11:00:00,48.3,48.36,48.18,48.24,254270.0,39.6942,39.7435,39.5956,39.6449,254270.0
2019-04-17 11:05:00,48.23,48.28,48.12,48.13,184397.0,39.6367,39.6778,39.5463,39.5545,184397.0
2019-04-17 11:10:00,48.13,48.13,48.03,48.08,84226.0,39.5545,39.5545,39.4723,39.5134,84226.0
2019-04-17 11:15:00,48.08,48.24,48.07,48.13,178413.0,39.5134,39.6449,39.5052,39.5545,178413.0
2019-04-17 11:20:00,48.12,48.13,47.98,48.0,206488.0,39.5463,39.5545,39.4312,39.4477,206488.0
2019-04-17 11:25:00,48.0,48.07,47.98,48.04,128200.0,39.4477,39.5052,39.4312,39.4805,128200.0
2019-04-17 11:30:00,48.03,48.04,47.83,47.92,205559.0,39.4723,39.4805,39.3079,39.3819,205559.0
2019-04-17 11:35:00,47.93,48.09,47.91,47.99,171429.0,39.3901,39.5216,39.3737,39.4394,171429.0
2019-04-17 11:40:00,47.99,48.03,47.94,48.01,120823.0,39.4394,39.4723,39.3983,39.4559,120823.0
2019-04-17 11:45:00,48.0,48.08,47.94,47.98,154094.0,39.4477,39.5134,39.3983,39.4312,154094.0
2019-04-17 11:50:00,47.98,48.04,47.93,48.01,179964.0,39.4312,39.4805,39.3901,39.4559,179964.0
2019-04-17 11:55:00,48.02,48.02,47.88,47.95,157239.0,39.4641,39.4641,39.349,39.4066,157239.0
2019-04-17 12:00:00,47.96,47.96,47.77,47.81,171781.0,39.4148,39.4148,39.2586,39.2915,171781.0
2019-04-17 12:05:00,47.8,47.83,47.67,47.7,242685.0,39.2833,39.3079,39.1764,39.2011,242685.0
2019-04-17 12:10:00,47.7,47.83,47.69,47.81,133743.0,39.2011,39.3079,39.1929,39.2915,133743.0
2019-04-17 12:15:00,47.81,47.88,47.8,47.83,108552.0,39.2915,39.349,39.2833,39.3079,108552.0
2019-04-17 12:20:00,47.83,47.87,47.8,47.84,76005.0,39.3079,39.3408,39.2833,39.3162,76005.0
2019-04-17 12:25:00,47.84,47.96,47.81,47.91,119307.0,39.3162,39.4148,39.2915,39.3737,119307.0
2019-04-17 12:30:00,47.91,48.1,47.88,48.09,166906.0,39.3737,39.5298,39.349,39.5216,166906.0
2019-04-17 12:35:00,48.09,48.18,48.04,48.06,218429.0,39.5216,39.5956,39.4805,39.497,218429.0
2019-04-17 12:40:00,48.07,48.12,48.04,48.09,51601.0,39.5052,39.5463,39.4805,39.5216,51601.0
2019-04-17 12:45:00,48.1,48.12,48.04,48.11,93276.0,39.5298,39.5463,39.4805,39.5381,93276.0
2019-04-17 12:50:00,48.11,48.15,48.04,48.09,121250.0,39.5381,39.5709,39.4805,39.5216,121250.0
2019-04-17 12:55:00,48.09,48.19,48.08,48.12,116024.0,39.5216,39.6038,39.5134,39.5463,116024.0
2019-04-17 13:00:00,48.12,48.2,48.1,48.18,69498.0,39.5463,39.612,39.5298,39.5956,69498.0
2019-04-17 13:05:00,48.18,48.19,48.14,48.17,67952.0,39.5956,39.6038,39.5627,39.5874,67952.0
2019-04-17 13:10:00,48.17,48.18,48.08,48.15,65896.0,39.5874,39.5956,39.5134,39.5709,65896.0
2019-04-17 13:15:00,48.14,48.14,48.08,48.08,53709.0,39.5627,39.5627,39.5134,39.5134,53709.0
2019-04-17 13:20:00,48.08,48.18,48.06,48.12,73736.0,39.5134,39.5956,39.497,39.5463,73736.0
2019-04-17 13:25:00,48.12,48.12,48.04,48.07,56752.0,39.5463,39.5463,39.4805,39.5052,56752.0
2019-04-17 13:30:00,48.07,48.19,48.07,48.19,84571.0,39.5052,39.6038,39.5052,39.6038,84571.0
2019-04-17 13:35:00,48.19,48.21,48.16,48.18,68560.0,39.6038,39.6202,39.5791,39.5956,68560.0
2019-04-17 13:40:00,48.19,48.23,48.17,48.17,28212.0,39.6038,39.6367,39.5874,39.5874,28212.0
2019-04-17 13:45:00,48.18,48.19,48.11,48.15,73495.0,39.5956,39.6038,39.5381,39.5709,73495.0
2019-04-17 13:50:00,48.15,48.15,48.08,48.11,44878.0,39.5709,39.5709,39.5134,39.5381,44878.0
2019-04-17 13:55:00,48.11,48.18,48.11,48.17,39618.0,39.5381,39.5956,39.5381,39.5874,39618.0
2019-04-17 14:00:00,48.17,48.2,48.13,48.15,54183.0,39.5874,39.612,39.5545,39.5709,54183.0
2019-04-17 14:05:00,48.16,48.2,48.14,48.19,59655.0,39.5791,39.612,39.5627,39.6038,59655.0
2019-04-17 14:10:00,48.18,48.19,48.12,48.15,77222.0,39.5956,39.6038,39.5463,39.5709,77222.0
2019-04-17 14:15:00,48.15,48.27,48.15,48.24,114991.0,39.5709,39.6695,39.5709,39.6449,114991.0
2019-04-17 14:20:00,48.24,48.26,48.13,48.13,75887.0,39.6449,39.6613,39.5545,39.5545,75887.0
2019-04-17 14:25:00,48.14,48.15,48.0,48.09,173813.0,39.5627,39.5709,39.4477,39.5216,173813.0
2019-04-17 14:30:00,48.1,48.12,48.05,48.11,92224.0,39.5298,39.5463,39.4887,39.5381,92224.0
2019-04-17 14:35:00,48.11,48.14,48.09,48.13,84235.0,39.5381,39.5627,39.5216,39.5545,84235.0
2019-04-17 14:40:00,48.12,48.14,48.04,48.04,86130.0,39.5463,39.5627,39.4805,39.4805,86130.0
2019-04-17 14:45:00,48.04,48.09,48.01,48.09,122081.0,39.4805,39.5216,39.4559,39.5216,122081.0
2019-04-17 14:50:00,48.09,48.15,48.08,48.13,47127.0,39.5216,39.5709,39.5134,39.5545,47127.0
2019-04-17 14:55:00,48.14,48.14,48.1,48.12,65760.0,39.5627,39.5627,39.5298,39.5463,65760.0
2019-04-17 15:00:00,48.12,48.2,48.12,48.18,93045.0,39.5463,39.612,39.5463,39.5956,93045.0
2019-04-17 15:05:00,48.19,48.3,48.19,48.28,143037.0,39.6038,39.6942,39.6038,39.6778,143037.0
2019-04-17 15:10:00,48.27,48.33,48.27,48.31,131011.0,39.6695,39.7189,39.6695,39.7024,131011.0
2019-04-17 15:15:00,48.3,48.35,48.24,48.34,267841.0,39.6942,39.7353,39.6449,39.7271,267841.0
2019-04-17 15:20:00,48.34,48.34,48.29,48.33,116775.0,39.7271,39.7271,39.686,39.7189,116775.0
2019-04-17 15:25:00,48.33,48.35,48.29,48.34,232020.0,39.7189,39.7353,39.686,39.7271,232020.0
2019-04-17 15:30:00,48.34,48.45,48.32,48.33,350526.0,39.7271,39.8175,39.7106,39.7189,350526.0
2019-04-17 15:35:00,48.33,48.36,48.22,48.23,191378.0,39.7189,39.7435,39.6285,39.6367,191378.0
2019-04-17 15:40:00,48.23,48.38,48.23,48.36,517146.0,39.6367,39.7599,39.6367,39.7435,517146.0
2019-04-17 15:45:00,48.36,48.46,48.34,48.44,461828.0,39.7435,39.8257,39.7271,39.8093,461828.0
2019-04-17 15:50:00,48.44,48.5,48.37,48.49,735106.0,39.8093,39.8586,39.7517,39.8503,735106.0
2019-04-17 15:55:00,48.49,48.49,48.26,48.26,979010.0,39.8503,39.8503,39.6613,39.6613,979010.0
2019-04-18 09:30:00,47.79,48.07,47.76,47.79,911457.0,39.2751,39.5052,39.2504,39.2751,911457.0
2019-04-18 09:35:00,47.79,48.04,47.79,47.91,234320.0,39.2751,39.4805,39.2751,39.3737,234320.0
2019-04-18 09:40:00,47.92,48.14,47.86,48.04,239686.0,39.3819,39.5627,39.3326,39.4805,239686.0
2019-04-18 09:45:00,48.04,48.09,47.87,47.9,209447.0,39.4805,39.5216,39.3408,39.3655,209447.0
2019-04-18 09:50:00,47.89,48.12,47.89,47.97,128253.0,39.3573,39.5463,39.3573,39.423,128253.0
2019-04-18 09:55:00,47.97,48.09,47.95,48.04,117880.0,39.423,39.5216,39.4066,39.4805,117880.0
2019-04-18 10:00:00,48.04,48.08,47.89,47.99,161016.0,39.4805,39.5134,39.3573,39.4394,161016.0
2019-04-18 10:05:00,47.98,47.98,47.86,47.89,313706.0,39.4312,39.4312,39.3326,39.3573,313706.0
2019-04-18 10:10:00,47.89,47.92,47.73,47.87,295642.0,39.3573,39.3819,39.2258,39.3408,295642.0
2019-04-18 10:15:00,47.88,47.94,47.86,47.91,132290.0,39.349,39.3983,39.3326,39.3737,132290.0
2019-04-18 10:20:00,47.92,47.93,47.82,47.89,115953.0,39.3819,39.3901,39.2997,39.3573,115953.0
2019-04-18 10:25:00,47.9,47.95,47.86,47.87,96215.0,39.3655,39.4066,39.3326,39.3408,96215.0
2019-04-18 10:30:00,47.87,47.91,47.82,47.87,212575.0,39.3408,39.3737,39.2997,39.3408,212575.0
2019-04-18 10:35:00,47.86,47.9,47.83,47.87,107896.0,39.3326,39.3655,39.3079,39.3408,107896.0
2019-04-18 10:40:00,47.86,47.88,47.79,47.81,168843.0,39.3326,39.349,39.2751,39.2915,168843.0
2019-04-18 10:45:00,47.81,47.87,47.76,47.78,236347.0,39.2915,39.3408,39.2504,39.2668,236347.0
2019-04-18 10:50:00,47.78,47.8,47.73,47.74,163085.0,39.2668,39.2833,39.2258,39.234,163085.0
2019-04-18 10:55:00,47.75,47.82,47.73,47.8,188584.0,39.2422,39.2997,39.2258,39.2833,188584.0
2019-04-18 11:00:00,47.8,47.88,47.72,47.73,346887.0,39.2833,39.349,39.2175,39.2258,346887.0
2019-04-18 11:05:00,47.73,47.8,47.71,47.75,572214.0,39.2258,39.2833,39.2093,39.2422,572214.0
2019-04-18 11:10:00,47.74,47.8,47.69,47.7,286343.0,39.234,39.2833,39.1929,39.2011,286343.0
2019-04-18 11:15:00,47.71,47.72,47.6,47.62,362477.0,39.2093,39.2175,39.1189,39.1354,362477.0
2019-04-18 11:20:00,47.62,47.62,47.54,47.57,918422.0,39.1354,39.1354,39.0696,39.0943,918422.0
2019-04-18 11:25:00,47.57,47.64,47.54,47.64,310815.0,39.0943,39.1518,39.0696,39.1518,310815.0
2019-04-18 11:30:00,47.64,47.69,47.54,47.54,498509.0,39.1518,39.1929,39.0696,39.0696,498509.0
2019-04-18 11:35:00,47.54,47.55,47.47,47.5,405123.0,39.0696,39.0778,39.0121,39.0367,405123.0
2019-04-18 11:40:00,47.51,47.57,47.48,47.57,154986.0,39.045,39.0943,39.0203,39.0943,154986.0
2019-04-18 11:45:00,47.57,47.64,47.53,47.64,535550.0,39.0943,39.1518,39.0614,39.1518,535550.0
2019-04-18 11:50:00,47.63,47.68,47.59,47.59,137884.0,39.1436,39.1847,39.1107,39.1107,137884.0
2019-04-18 11:55:00,47.6,47.68,47.57,47.65,445953.0,39.1189,39.1847,39.0943,39.16,445953.0
2019-04-18 12:00:00,47.65,47.67,47.57,47.64,436823.0,39.16,39.1764,39.0943,39.1518,436823.0
2019-04-18 12:05:00,47.65,47.68,47.63,47.64,246633.0,39.16,39.1847,39.1436,39.1518,246633.0
2019-04-18 12:10:00,47.64,47.69,47.62,47.66,86897.0,39.1518,39.1929,39.1354,39.1682,86897.0
2019-04-18 12:15:00,47.66,47.67,47.58,47.6,90168.0,39.1682,39.1764,39.1025,39.1189,90168.0
2019-04-18 12:20:00,47.61,47.62,47.52,47.53,105077.0,39.1271,39.1354,39.0532,39.0614,105077.0
2019-04-18 12:25:00,47.53,47.58,47.53,47.55,101260.0,39.0614,39.1025,39.0614,39.0778,101260.0
2019-04-18 12:30:00,47.55,47.6,47.51,47.6,70509.0,39.0778,39.1189,39.045,39.1189,70509.0
2019-04-18 12:35:00,47.6,47.62,47.56,47.59,88493.0,39.1189,39.1354,39.086,39.1107,88493.0
2019-04-18 12:40:00,47.6,47.64,47.59,47.62,88620.0,39.1189,39.1518,39.1107,39.1354,88620.0
2019-04-18 12:45:00,47.63,47.63,47.59,47.62,62717.0,39.1436,39.1436,39.1107,39.1354,62717.0
2019-04-18 12:50:00,47.61,47.63,47.58,47.58,114588.0,39.1271,39.1436,39.1025,39.1025,114588.0
2019-04-18 12:55:00,47.58,47.61,47.56,47.58,54698.0,39.1025,39.1271,39.086,39.1025,54698.0
2019-04-18 13:00:00,47.58,47.62,47.56,47.62,140216.0,39.1025,39.1354,39.086,39.1354,140216.0
2019-04-18 13:05:00,47.61,47.63,47.6,47.61,96831.0,39.1271,39.1436,39.1189,39.1271,96831.0
2019-04-18 13:10:00,47.61,47.66,47.6,47.63,108392.0,39.1271,39.1682,39.1189,39.1436,108392.0
2019-04-18 13:15:00,47.64,47.68,47.63,47.66,169374.0,39.1518,39.1847,39.1436,39.1682,169374.0
2019-04-18 13:20:00,47.65,47.68,47.64,47.68,126150.0,39.16,39.1847,39.1518,39.1847,126150.0
2019-04-18 13:25:00,47.68,47.78,47.68,47.76,121412.0,39.1847,39.2668,39.1847,39.2504,121412.0
2019-04-18 13:30:00,47.76,47.77,47.67,47.67,116199.0,39.2504,39.2586,39.1764,39.1764,116199.0
2019-04-18 13:35:00,47.68,47.68,47.59,47.59,85975.0,39.1847,39.1847,39.1107,39.1107,85975.0
2019-04-18 13:40:00,47.6,47.63,47.58,47.62,58907.0,39.1189,39.1436,39.1025,39.1354,58907.0
2019-04-18 13:45:00,47.62,47.62,47.57,47.61,79476.0,39.1354,39.1354,39.0943,39.1271,79476.0
2019-04-18 13:50:00,47.61,47.63,47.56,47.56,72828.0,39.1271,39.1436,39.086,39.086,72828.0
2019-04-18 13:55:00,47.56,47.58,47.53,47.55,97844.0,39.086,39.1025,39.0614,39.0778,97844.0
2019-04-18 14:00:00,47.55,47.55,47.42,47.45,142287.0,39.0778,39.0778,38.971,38.9956,142287.0
2019-04-18 14:05:00,47.45,47.48,47.41,47.41,166524.0,38.9956,39.0203,38.9628,38.9628,166524.0
2019-04-18 14:10:00,47.41,47.44,47.38,47.38,109628.0,38.9628,38.9874,38.9381,38.9381,109628.0
2019-04-18 14:15:00,47.39,47.4,47.37,47.4,164802.0,38.9463,38.9546,38.9299,38.9546,164802.0
2019-04-18 14:20:00,47.4,47.45,47.36,47.4,187245.0,38.9546,38.9956,38.9217,38.9546,187245.0
2019-04-18 14:25:00,47.41,47.41,47.36,47.37,206136.0,38.9628,38.9628,38.9217,38.9299,206136.0
2019-04-18 14:30:00,47.37,47.37,47.32,47.33,144884.0,38.9299,38.9299,38.8888,38.897,144884.0
2019-04-18 14:35:00,47.33,47.38,47.29,47.38,161772.0,38.897,38.9381,38.8642,38.9381,161772.0
2019-04-18 14:40:00,47.38,47.56,47.37,47.5,278125.0,38.9381,39.086,38.9299,39.0367,278125.0
2019-04-18 14:45:00,47.51,47.51,47.45,47.48,93973.0,39.045,39.045,38.9956,39.0203,93973.0
2019-04-18 14:50:00,47.47,47.52,47.45,47.48,166356.0,39.0121,39.0532,38.9956,39.0203,166356.0
2019-04-18 14:55:00,47.47,47.5,47.46,47.47,120727.0,39.0121,39.0367,39.0039,39.0121,120727.0
2019-04-18 15:00:00,47.47,47.5,47.44,47.48,145335.0,39.0121,39.0367,38.9874,39.0203,145335.0
2019-04-18 15:05:00,47.48,47.55,47.44,47.55,449886.0,39.0203,39.0778,38.9874,39.0778,449886.0
2019-04-18 15:10:00,47.55,47.64,47.54,47.61,264258.0,39.0778,39.1518,39.0696,39.1271,264258.0
2019-04-18 15:15:00,47.62,47.65,47.58,47.59,131676.0,39.1354,39.16,39.1025,39.1107,131676.0
2019-04-18 15:20:00,47.59,47.61,47.57,47.61,94805.0,39.1107,39.1271,39.0943,39.1271,94805.0
2019-04-18 15:25:00,47.6,47.63,47.53,47.57,329581.0,39.1189,39.1436,39.0614,39.0943,329581.0
2019-04-18 15:30:00,47.56,47.63,47.52,47.6,227096.0,39.086,39.1436,39.0532,39.1189,227096.0
2019-04-18 15:35:00,47.6,47.61,47.55,47.58,556854.0,39.1189,39.1271,39.0778,39.1025,556854.0
2019-04-18 15:40:00,47.58,47.59,47.56,47.58,338573.0,39.1025,39.1107,39.086,39.1025,338573.0
2019-04-18 15:45:00,47.59,47.59,47.57,47.59,329564.0,39.1107,39.1107,39.0943,39.1107,329564.0
2019-04-18 15:50:00,47.59,47.59,47.49,47.57,600400.0,39.1107,39.1107,39.0285,39.0943,600400.0
2019-04-18 15:55:00,47.56,47.58,47.5,47.55,869887.0,39.086,39.1025,39.0367,39.0778,869887.0
2019-04-22 09:30:00,47.37,47.42,47.17,47.28,184019.0,38.9299,38.971,38.7655,38.8559,184019.0
2019-04-22 09:35:00,47.25,47.26,47.12,47.23,120456.0,38.8313,38.8395,38.7244,38.8148,120456.0
2019-04-22 09:40:00,47.23,47.26,47.16,47.17,73295.0,38.8148,38.8395,38.7573,38.7655,73295.0
2019-04-22 09:45:00,47.17,47.25,47.16,47.2,89994.0,38.7655,38.8313,38.7573,38.7902,89994.0
2019-04-22 09:50:00,47.2,47.3,47.17,47.2,176472.0,38.7902,38.8724,38.7655,38.7902,176472.0
2019-04-22 09:55:00,47.2,47.37,47.19,47.33,137796.0,38.7902,38.9299,38.782,38.897,137796.0
2019-04-22 10:00:00,47.33,47.34,47.14,47.18,77336.0,38.897,38.9052,38.7409,38.7738,77336.0
2019-04-22 10:05:00,47.18,47.21,47.08,47.12,134938.0,38.7738,38.7984,38.6916,38.7244,134938.0
2019-04-22 10:10:00,47.12,47.14,47.01,47.02,194477.0,38.7244,38.7409,38.634,38.6423,194477.0
2019-04-22 10:15:00,47.02,47.04,46.97,47.0,104963.0,38.6423,38.6587,38.6012,38.6258,104963.0
2019-04-22 10:20:00,47.0,47.08,47.0,47.04,66551.0,38.6258,38.6916,38.6258,38.6587,66551.0
2019-04-22 10:25:00,47.03,47.12,47.02,47.07,98193.0,38.6505,38.7244,38.6423,38.6834,98193.0
2019-04-22 10:30:00,47.07,47.15,47.06,47.1,65352.0,38.6834,38.7491,38.6751,38.708,65352.0
2019-04-22 10:35:00,47.1,47.14,47.09,47.13,61972.0,38.708,38.7409,38.6998,38.7327,61972.0
2019-04-22 10:40:00,47.13,47.19,47.1,47.11,47763.0,38.7327,38.782,38.708,38.7162,47763.0
2019-04-22 10:45:00,47.11,47.21,47.08,47.2,85628.0,38.7162,38.7984,38.6916,38.7902,85628.0
2019-04-22 10:50:00,47.2,47.25,47.17,47.23,60174.0,38.7902,38.8313,38.7655,38.8148,60174.0
2019-04-22 10:55:00,47.23,47.3,47.22,47.3,119680.0,38.8148,38.8724,38.8066,38.8724,119680.0
2019-04-22 11:00:00,47.3,47.31,47.23,47.3,113582.0,38.8724,38.8806,38.8148,38.8724,113582.0
2019-04-22 11:05:00,47.29,47.31,47.26,47.3,97753.0,38.8642,38.8806,38.8395,38.8724,97753.0
2019-04-22 11:10:00,47.3,47.32,47.28,47.32,90687.0,38.8724,38.8888,38.8559,38.8888,90687.0
2019-04-22 11:15:00,47.31,47.31,47.26,47.3,122963.0,38.8806,38.8806,38.8395,38.8724,122963.0
2019-04-22 11:20:00,47.31,47.32,47.28,47.3,103845.0,38.8806,38.8888,38.8559,38.8724,103845.0
2019-04-22 11:25:00,47.3,47.32,47.25,47.26,86061.0,38.8724,38.8888,38.8313,38.8395,86061.0
2019-04-22 11:30:00,47.25,47.32,47.22,47.3,78444.0,38.8313,38.8888,38.8066,38.8724,78444.0
2019-04-22 11:35:00,47.31,47.32,47.29,47.3,58951.0,38.8806,38.8888,38.8642,38.8724,58951.0
2019-04-22 11:40:00,47.3,47.32,47.25,47.26,79537.0,38.8724,38.8888,38.8313,38.8395,79537.0
2019-04-22 11:45:00,47.27,47.29,47.21,47.22,39090.0,38.8477,38.8642,38.7984,38.8066,39090.0
2019-04-22 11:50:00,47.21,47.27,47.21,47.27,55375.0,38.7984,38.8477,38.7984,38.8477,55375.0
2019-04-22 11:55:00,47.27,47.28,47.21,47.27,76497.0,38.8477,38.8559,38.7984,38.8477,76497.0
2019-04-22 12:00:00,47.26,47.27,47.23,47.27,35034.0,38.8395,38.8477,38.8148,38.8477,35034.0
2019-04-22 12:05:00,47.27,47.29,47.24,47.28,52816.0,38.8477,38.8642,38.8231,38.8559,52816.0
2019-04-22 12:10:00,47.28,47.3,47.26,47.28,33982.0,38.8559,38.8724,38.8395,38.8559,33982.0
2019-04-22 12:15:00,47.28,47.29,47.26,47.28,41979.0,38.8559,38.8642,38.8395,38.8559,41979.0
2019-04-22 12:20:00,47.28,47.31,47.27,47.28,36533.0,38.8559,38.8806,38.8477,38.8559,36533.0
2019-04-22 12:25:00,47.27,47.31,47.27,47.3,55702.0,38.8477,38.8806,38.8477,38.8724,55702.0
2019-04-22 12:30:00,47.29,47.31,47.27,47.28,41289.0,38.8642,38.8806,38.8477,38.8559,41289.0
2019-04-22 12:35:00,47.28,47.3,47.27,47.28,23528.0,38.8559,38.8724,38.8477,38.8559,23528.0
2019-04-22 12:40:00,47.28,47.31,47.26,47.3,62962.0,38.8559,38.8806,38.8395,38.8724,62962.0
2019-04-22 12:45:00,47.3,47.32,47.29,47.32,49372.0,38.8724,38.8888,38.8642,38.8888,49372.0
2019-04-22 12:50:00,47.31,47.32,47.29,47.31,40589.0,38.8806,38.8888,38.8642,38.8806,40589.0
2019-04-22 12:55:00,47.31,47.32,47.29,47.3,29567.0,38.8806,38.8888,38.8642,38.8724,29567.0
2019-04-22 13:00:00,47.29,47.31,47.28,47.3,68932.0,38.8642,38.8806,38.8559,38.8724,68932.0
2019-04-22 13:05:00,47.29,47.31,47.27,47.28,48100.0,38.8642,38.8806,38.8477,38.8559,48100.0
2019-04-22 13:10:00,47.28,47.31,47.27,47.3,55190.0,38.8559,38.8806,38.8477,38.8724,55190.0
2019-04-22 13:15:00,47.3,47.32,47.29,47.32,49392.0,38.8724,38.8888,38.8642,38.8888,49392.0
2019-04-22 13:20:00,47.32,47.33,47.29,47.3,27938.0,38.8888,38.897,38.8642,38.8724,27938.0
2019-04-22 13:25:00,47.31,47.32,47.29,47.31,32973.0,38.8806,38.8888,38.8642,38.8806,32973.0
2019-04-22 13:30:00,47.3,47.32,47.29,47.3,29293.0,38.8724,38.8888,38.8642,38.8724,29293.0
2019-04-22 13:35:00,47.3,47.32,47.29,47.3,46259.0,38.8724,38.8888,38.8642,38.8724,46259.0
2019-04-22 13:40:00,47.31,47.32,47.29,47.31,79271.0,38.8806,38.8888,38.8642,38.8806,79271.0
2019-04-22 13:45:00,47.31,47.32,47.3,47.31,31671.0,38.8806,38.8888,38.8724,38.8806,31671.0
2019-04-22 13:50:00,47.32,47.32,47.29,47.32,34842.0,38.8888,38.8888,38.8642,38.8888,34842.0
2019-04-22 13:55:00,47.32,47.32,47.26,47.28,44508.0,38.8888,38.8888,38.8395,38.8559,44508.0
2019-04-22 14:00:00,47.28,47.31,47.27,47.29,40671.0,38.8559,38.8806,38.8477,38.8642,40671.0
2019-04-22 14:05:00,47.29,47.31,47.28,47.3,64466.0,38.8642,38.8806,38.8559,38.8724,64466.0
2019-04-22 14:10:00,47.3,47.37,47.28,47.34,176327.0,38.8724,38.9299,38.8559,38.9052,176327.0
2019-04-22 14:15:00,47.34,47.41,47.33,47.39,106620.0,38.9052,38.9628,38.897,38.9463,106620.0
2019-04-22 14:20:00,47.4,47.45,47.4,47.42,101137.0,38.9546,38.9956,38.9546,38.971,101137.0
2019-04-22 14:25:00,47.42,47.43,47.37,47.38,36758.0,38.971,38.9792,38.9299,38.9381,36758.0
2019-04-22 14:30:00,47.37,47.39,47.34,47.37,59387.0,38.9299,38.9463,38.9052,38.9299,59387.0
2019-04-22 14:35:00,47.37,47.38,47.31,47.32,61210.0,38.9299,38.9381,38.8806,38.8888,61210.0
2019-04-22 14:40:00,47.31,47.37,47.31,47.35,29593.0,38.8806,38.9299,38.8806,38.9135,29593.0
2019-04-22 14:45:00,47.35,47.36,47.3,47.31,39969.0,38.9135,38.9217,38.8724,38.8806,39969.0
2019-04-22 14:50:00,47.3,47.35,47.3,47.34,33382.0,38.8724,38.9135,38.8724,38.9052,33382.0
2019-04-22 14:55:00,47.35,47.37,47.33,47.34,39923.0,38.9135,38.9299,38.897,38.9052,39923.0
2019-04-22 15:00:00,47.35,47.38,47.3,47.31,116682.0,38.9135,38.9381,38.8724,38.8806,116682.0
2019-04-22 15:05:00,47.31,47.33,47.26,47.31,96979.0,38.8806,38.897,38.8395,38.8806,96979.0
2019-04-22 15:10:00,47.31,47.4,47.31,47.39,99359.0,38.8806,38.9546,38.8806,38.9463,99359.0
2019-04-22 15:15:00,47.39,47.41,47.37,47.4,80894.0,38.9463,38.9628,38.9299,38.9546,80894.0
2019-04-22 15:20:00,47.39,47.4,47.37,47.38,71263.0,38.9463,38.9546,38.9299,38.9381,71263.0
2019-04-22 15:25:00,47.39,47.39,47.33,47.34,84058.0,38.9463,38.9463,38.897,38.9052,84058.0
2019-04-22 15:30:00,47.34,47.37,47.29,47.35,101301.0,38.9052,38.9299,38.8642,38.9135,101301.0
2019-04-22 15:35:00,47.34,47.37,47.32,47.33,64584.0,38.9052,38.9299,38.8888,38.897,64584.0
2019-04-22 15:40:00,47.32,47.34,47.31,47.34,50920.0,38.8888,38.9052,38.8806,38.9052,50920.0
2019-04-22 15:45:00,47.34,47.34,47.28,47.31,104031.0,38.9052,38.9052,38.8559,38.8806,104031.0
2019-04-22 15:50:00,47.31,47.34,47.28,47.3,154286.0,38.8806,38.9052,38.8559,38.8724,154286.0
2019-04-22 15:55:00,47.3,47.33,47.24,47.29,368907.0,38.8724,38.897,38.8231,38.8642,368907.0
2019-04-23 09:30:00,47.09,47.21,47.01,47.15,251930.0,38.6998,38.7984,38.634,38.7491,251930.0
2019-04-23 09:35:00,47.14,47.34,47.08,47.29,157085.0,38.7409,38.9052,38.6916,38.8642,157085.0
2019-04-23 09:40:00,47.29,47.29,47.16,47.17,118159.0,38.8642,38.8642,38.7573,38.7655,118159.0
2019-04-23 09:45:00,47.16,47.17,47.0,47.01,94328.0,38.7573,38.7655,38.6258,38.634,94328.0
2019-04-23 09:50:00,47.01,47.03,46.93,46.97,106468.0,38.634,38.6505,38.5683,38.6012,106468.0
2019-04-23 09:55:00,46.98,47.02,46.88,47.02,82372.0,38.6094,38.6423,38.5272,38.6423,82372.0
2019-04-23 10:00:00,47.02,47.1,47.02,47.05,102835.0,38.6423,38.708,38.6423,38.6669,102835.0
2019-04-23 10:05:00,47.05,47.08,46.96,46.97,88083.0,38.6669,38.6916,38.593,38.6012,88083.0
2019-04-23 10:10:00,46.96,47.02,46.94,46.99,72041.0,38.593,38.6423,38.5765,38.6176,72041.0
2019-04-23 10:15:00,46.99,47.02,46.91,46.92,71815.0,38.6176,38.6423,38.5519,38.5601,71815.0
2019-04-23 10:20:00,46.92,46.93,46.85,46.87,73005.0,38.5601,38.5683,38.5026,38.519,73005.0
2019-04-23 10:25:00,46.88,46.94,46.85,46.94,56297.0,38.5272,38.5765,38.5026,38.5765,56297.0
2019-04-23 10:30:00,46.95,46.95,46.87,46.93,42007.0,38.5847,38.5847,38.519,38.5683,42007.0
2019-04-23 10:35:00,46.92,47.02,46.92,47.01,105234.0,38.5601,38.6423,38.5601,38.634,105234.0
2019-04-23 10:40:00,47.02,47.03,46.99,47.01,72967.0,38.6423,38.6505,38.6176,38.634,72967.0
2019-04-23 10:45:00,47.02,47.03,46.96,46.98,69493.0,38.6423,38.6505,38.593,38.6094,69493.0
2019-04-23 10:50:00,46.99,47.06,46.98,47.02,153963.0,38.6176,38.6751,38.6094,38.6423,153963.0
2019-04-23 10:55:00,47.02,47.03,46.98,47.03,103531.0,38.6423,38.6505,38.6094,38.6505,103531.0
2019-04-23 11:00:00,47.03,47.07,46.98,47.0,223590.0,38.6505,38.6834,38.6094,38.6258,223590.0
2019-04-23 11:05:00,47.01,47.05,47.0,47.05,114462.0,38.634,38.6669,38.6258,38.6669,114462.0
2019-04-23 11:10:00,47.05,47.09,47.04,47.08,182917.0,38.6669,38.6998,38.6587,38.6916,182917.0
2019-04-23 11:15:00,47.09,47.13,47.07,47.09,160810.0,38.6998,38.7327,38.6834,38.6998,160810.0
2019-04-23 11:20:00,47.1,47.15,47.06,47.08,143885.0,38.708,38.7491,38.6751,38.6916,143885.0
2019-04-23 11:25:00,47.09,47.16,47.08,47.09,89110.0,38.6998,38.7573,38.6916,38.6998,89110.0
2019-04-23 11:30:00,47.1,47.15,47.06,47.12,67835.0,38.708,38.7491,38.6751,38.7244,67835.0
2019-04-23 11:35:00,47.12,47.21,47.1,47.17,75233.0,38.7244,38.7984,38.708,38.7655,75233.0
2019-04-23 11:40:00,47.17,47.21,47.17,47.18,160125.0,38.7655,38.7984,38.7655,38.7738,160125.0
2019-04-23 11:45:00,47.19,47.21,47.17,47.2,79820.0,38.782,38.7984,38.7655,38.7902,79820.0
2019-04-23 11:50:00,47.2,47.34,47.19,47.33,279996.0,38.7902,38.9052,38.782,38.897,279996.0
2019-04-23 11:55:00,47.33,47.34,47.3,47.32,79417.0,38.897,38.9052,38.8724,38.8888,79417.0
2019-04-23 12:00:00,47.32,47.39,47.32,47.33,87898.0,38.8888,38.9463,38.8888,38.897,87898.0
2019-04-23 12:05:00,47.33,47.45,47.33,47.42,157203.0,38.897,38.9956,38.897,38.971,157203.0
2019-04-23 12:10:00,47.42,47.44,47.35,47.37,194339.0,38.971,38.9874,38.9135,38.9299,194339.0
2019-04-23 12:15:00,47.37,47.43,47.36,47.4,87626.0,38.9299,38.9792,38.9217,38.9546,87626.0
2019-04-23 12:20:00,47.4,47.41,47.35,47.4,63203.0,38.9546,38.9628,38.9135,38.9546,63203.0
2019-04-23 12:25:00,47.4,47.41,47.37,47.39,72466.0,38.9546,38.9628,38.9299,38.9463,72466.0
2019-04-23 12:30:00,47.39,47.39,47.34,47.38,100762.0,38.9463,38.9463,38.9052,38.9381,100762.0
2019-04-23 12:35:00,47.38,47.39,47.34,47.37,62614.0,38.9381,38.9463,38.9052,38.9299,62614.0
2019-04-23 12:40:00,47.37,47.41,47.36,47.37,59774.0,38.9299,38.9628,38.9217,38.9299,59774.0
2019-04-23 12:45:00,47.38,47.4,47.35,47.37,69495.0,38.9381,38.9546,38.9135,38.9299,69495.0
2019-04-23 12:50:00,47.37,47.38,47.33,47.38,56300.0,38.9299,38.9381,38.897,38.9381,56300.0
2019-04-23 12:55:00,47.38,47.43,47.37,47.41,60667.0,38.9381,38.9792,38.9299,38.9628,60667.0
2019-04-23 13:00:00,47.42,47.45,47.4,47.4,62888.0,38.971,38.9956,38.9546,38.9546,62888.0
2019-04-23 13:05:00,47.41,47.41,47.35,47.39,24848.0,38.9628,38.9628,38.9135,38.9463,24848.0
2019-04-23 13:10:00,47.39,47.41,47.37,47.39,36213.0,38.9463,38.9628,38.9299,38.9463,36213.0
2019-04-23 13:15:00,47.39,47.42,47.39,47.41,42575.0,38.9463,38.971,38.9463,38.9628,42575.0
2019-04-23 13:20:00,47.42,47.44,47.41,47.42,57473.0,38.971,38.9874,38.9628,38.971,57473.0
2019-04-23 13:25:00,47.43,47.43,47.4,47.4,76294.0,38.9792,38.9792,38.9546,38.9546,76294.0
2019-04-23 13:30:00,47.41,47.43,47.4,47.43,40102.0,38.9628,38.9792,38.9546,38.9792,40102.0
2019-04-23 13:35:00,47.43,47.43,47.41,47.43,21360.0,38.9792,38.9792,38.9628,38.9792,21360.0
2019-04-23 13:40:00,47.42,47.42,47.4,47.42,34095.0,38.971,38.971,38.9546,38.971,34095.0
2019-04-23 13:45:00,47.42,47.42,47.39,47.4,55965.0,38.971,38.971,38.9463,38.9546,55965.0
2019-04-23 13:50:00,47.4,47.41,47.38,47.39,140067.0,38.9546,38.9628,38.9381,38.9463,140067.0
2019-04-23 13:55:00,47.39,47.4,47.36,47.36,42026.0,38.9463,38.9546,38.9217,38.9217,42026.0
2019-04-23 14:00:00,47.36,47.37,47.31,47.36,69590.0,38.9217,38.9299,38.8806,38.9217,69590.0
2019-04-23 14:05:00,47.36,47.4,47.36,47.4,50869.0,38.9217,38.9546,38.9217,38.9546,50869.0
2019-04-23 14:10:00,47.4,47.4,47.37,47.4,93583.0,38.9546,38.9546,38.9299,38.9546,93583.0
2019-04-23 14:15:00,47.4,47.4,47.36,47.36,65030.0,38.9546,38.9546,38.9217,38.9217,65030.0
2019-04-23 14:20:00,47.36,47.4,47.36,47.37,54044.0,38.9217,38.9546,38.9217,38.9299,54044.0
2019-04-23 14:25:00,47.37,47.4,47.37,47.39,42162.0,38.9299,38.9546,38.9299,38.9463,42162.0
2019-04-23 14:30:00,47.39,47.44,47.39,47.42,51669.0,38.9463,38.9874,38.9463,38.971,51669.0
2019-04-23 14:35:00,47.42,47.43,47.39,47.41,22984.0,38.971,38.9792,38.9463,38.9628,22984.0
2019-04-23 14:40:00,47.42,47.42,47.4,47.4,44808.0,38.971,38.971,38.9546,38.9546,44808.0
2019-04-23 14:45:00,47.41,47.41,47.38,47.41,48336.0,38.9628,38.9628,38.9381,38.9628,48336.0
2019-04-23 14:50:00,47.4,47.43,47.39,47.42,46337.0,38.9546,38.9792,38.9463,38.971,46337.0
2019-04-23 14:55:00,47.42,47.45,47.41,47.41,48007.0,38.971,38.9956,38.9628,38.9628,48007.0
2019-04-23 15:00:00,47.41,47.41,47.35,47.38,66133.0,38.9628,38.9628,38.9135,38.9381,66133.0
2019-04-23 15:05:00,47.38,47.38,47.34,47.35,36079.0,38.9381,38.9381,38.9052,38.9135,36079.0
2019-04-23 15:10:00,47.35,47.38,47.33,47.35,52576.0,38.9135,38.9381,38.897,38.9135,52576.0
2019-04-23 15:15:00,47.36,47.36,47.34,47.36,40756.0,38.9217,38.9217,38.9052,38.9217,40756.0
2019-04-23 15:20:00,47.37,47.4,47.36,47.4,70348.0,38.9299,38.9546,38.9217,38.9546,70348.0
2019-04-23 15:25:00,47.39,47.4,47.34,47.36,79616.0,38.9463,38.9546,38.9052,38.9217,79616.0
2019-04-23 15:30:00,47.36,47.4,47.32,47.4,76770.0,38.9217,38.9546,38.8888,38.9546,76770.0
2019-04-23 15:35:00,47.4,47.4,47.36,47.37,57673.0,38.9546,38.9546,38.9217,38.9299,57673.0
2019-04-23 15:40:00,47.38,47.4,47.36,47.38,158066.0,38.9381,38.9546,38.9217,38.9381,158066.0
2019-04-23 15:45:00,47.38,47.38,47.33,47.35,139063.0,38.9381,38.9381,38.897,38.9135,139063.0
2019-04-23 15:50:00,47.36,47.39,47.34,47.38,186124.0,38.9217,38.9463,38.9052,38.9381,186124.0
2019-04-23 15:55:00,47.38,47.39,47.32,47.35,373511.0,38.9381,38.9463,38.8888,38.9135,373511.0
2019-04-24 09:30:00,47.13,47.36,47.05,47.34,244658.0,38.7327,38.9217,38.6669,38.9052,244658.0
2019-04-24 09:35:00,47.34,47.35,47.22,47.31,111807.0,38.9052,38.9135,38.8066,38.8806,111807.0
2019-04-24 09:40:00,47.31,47.45,47.29,47.41,139617.0,38.8806,38.9956,38.8642,38.9628,139617.0
2019-04-24 09:45:00,47.41,47.43,47.3,47.34,77765.0,38.9628,38.9792,38.8724,38.9052,77765.0
2019-04-24 09:50:00,47.34,47.37,47.26,47.31,96218.0,38.9052,38.9299,38.8395,38.8806,96218.0
2019-04-24 09:55:00,47.31,47.39,47.29,47.38,155137.0,38.8806,38.9463,38.8642,38.9381,155137.0
2019-04-24 10:00:00,47.38,47.4,47.31,47.32,168338.0,38.9381,38.9546,38.8806,38.8888,168338.0
2019-04-24 10:05:00,47.31,47.31,47.13,47.17,120907.0,38.8806,38.8806,38.7327,38.7655,120907.0
2019-04-24 10:10:00,47.18,47.25,47.17,47.18,100641.0,38.7738,38.8313,38.7655,38.7738,100641.0
2019-04-24 10:15:00,47.18,47.23,47.14,47.23,99893.0,38.7738,38.8148,38.7409,38.8148,99893.0
2019-04-24 10:20:00,47.22,47.24,47.18,47.2,113989.0,38.8066,38.8231,38.7738,38.7902,113989.0
2019-04-24 10:25:00,47.2,47.26,47.2,47.23,98236.0,38.7902,38.8395,38.7902,38.8148,98236.0
2019-04-24 10:30:00,47.24,47.26,47.21,47.24,48962.0,38.8231,38.8395,38.7984,38.8231,48962.0
2019-04-24 10:35:00,47.25,47.28,47.23,47.25,121558.0,38.8313,38.8559,38.8148,38.8313,121558.0
2019-04-24 10:40:00,47.25,47.27,47.15,47.15,124828.0,38.8313,38.8477,38.7491,38.7491,124828.0
2019-04-24 10:45:00,47.16,47.23,47.14,47.16,58633.0,38.7573,38.8148,38.7409,38.7573,58633.0
2019-04-24 10:50:00,47.16,47.17,47.1,47.16,72733.0,38.7573,38.7655,38.708,38.7573,72733.0
2019-04-24 10:55:00,47.17,47.25,47.16,47.23,86705.0,38.7655,38.8313,38.7573,38.8148,86705.0
2019-04-24 11:00:00,47.22,47.27,47.2,47.27,59880.0,38.8066,38.8477,38.7902,38.8477,59880.0
2019-04-24 11:05:00,47.26,47.27,47.21,47.26,138529.0,38.8395,38.8477,38.7984,38.8395,138529.0
2019-04-24 11:10:00,47.26,47.29,47.23,47.24,126056.0,38.8395,38.8642,38.8148,38.8231,126056.0
2019-04-24 11:15:00,47.24,47.27,47.2,47.26,137261.0,38.8231,38.8477,38.7902,38.8395,137261.0
2019-04-24 11:20:00,47.27,47.3,47.26,47.28,87443.0,38.8477,38.8724,38.8395,38.8559,87443.0
2019-04-24 11:25:00,47.28,47.3,47.24,47.3,61620.0,38.8559,38.8724,38.8231,38.8724,61620.0
2019-04-24 11:30:00,47.3,47.35,47.29,47.35,44390.0,38.8724,38.9135,38.8642,38.9135,44390.0
2019-04-24 11:35:00,47.35,47.42,47.35,47.41,89972.0,38.9135,38.971,38.9135,38.9628,89972.0
2019-04-24 11:40:00,47.4,47.42,47.38,47.41,55832.0,38.9546,38.971,38.9381,38.9628,55832.0
2019-04-24 11:45:00,47.41,47.45,47.36,47.36,62576.0,38.9628,38.9956,38.9217,38.9217,62576.0
2019-04-24 11:50:00,47.37,47.39,47.35,47.37,57080.0,38.9299,38.9463,38.9135,38.9299,57080.0
2019-04-24 11:55:00,47.37,47.44,47.36,47.38,71189.0,38.9299,38.9874,38.9217,38.9381,71189.0
2019-04-24 12:00:00,47.38,47.38,47.3,47.34,75281.0,38.9381,38.9381,38.8724,38.9052,75281.0
2019-04-24 12:05:00,47.34,47.38,47.3,47.38,58382.0,38.9052,38.9381,38.8724,38.9381,58382.0
2019-04-24 12:10:00,47.37,47.4,47.36,47.37,56743.0,38.9299,38.9546,38.9217,38.9299,56743.0
2019-04-24 12:15:00,47.37,47.4,47.35,47.35,42883.0,38.9299,38.9546,38.9135,38.9135,42883.0
2019-04-24 12:20:00,47.35,47.44,47.35,47.44,66260.0,38.9135,38.9874,38.9135,38.9874,66260.0
2019-04-24 12:25:00,47.44,47.5,47.43,47.49,87101.0,38.9874,39.0367,38.9792,39.0285,87101.0
2019-04-24 12:30:00,47.48,47.48,47.41,47.45,55717.0,39.0203,39.0203,38.9628,38.9956,55717.0
2019-04-24 12:35:00,47.44,47.46,47.41,47.45,48958.0,38.9874,39.0039,38.9628,38.9956,48958.0
2019-04-24 12:40:00,47.45,47.46,47.43,47.43,52149.0,38.9956,39.0039,38.9792,38.9792,52149.0
2019-04-24 12:45:00,47.43,47.46,47.41,47.46,38842.0,38.9792,39.0039,38.9628,39.0039,38842.0
2019-04-24 12:50:00,47.47,47.49,47.4,47.4,59485.0,39.0121,39.0285,38.9546,38.9546,59485.0
2019-04-24 12:55:00,47.41,47.43,47.38,47.39,141977.0,38.9628,38.9792,38.9381,38.9463,141977.0
2019-04-24 13:00:00,47.38,47.42,47.31,47.4,170723.0,38.9381,38.971,38.8806,38.9546,170723.0
2019-04-24 13:05:00,47.4,47.4,47.37,47.38,52814.0,38.9546,38.9546,38.9299,38.9381,52814.0
2019-04-24 13:10:00,47.37,47.37,47.26,47.27,52546.0,38.9299,38.9299,38.8395,38.8477,52546.0
2019-04-24 13:15:00,47.27,47.32,47.24,47.31,60253.0,38.8477,38.8888,38.8231,38.8806,60253.0
2019-04-24 13:20:00,47.32,47.38,47.31,47.36,90714.0,38.8888,38.9381,38.8806,38.9217,90714.0
2019-04-24 13:25:00,47.37,47.39,47.35,47.38,41898.0,38.9299,38.9463,38.9135,38.9381,41898.0
2019-04-24 13:30:00,47.38,47.41,47.33,47.4,62770.0,38.9381,38.9628,38.897,38.9546,62770.0
2019-04-24 13:35:00,47.4,47.4,47.37,47.37,36191.0,38.9546,38.9546,38.9299,38.9299,36191.0
2019-04-24 13:40:00,47.38,47.4,47.33,47.34,89000.0,38.9381,38.9546,38.897,38.9052,89000.0
2019-04-24 13:45:00,47.34,47.37,47.31,47.33,40359.0,38.9052,38.9299,38.8806,38.897,40359.0
2019-04-24 13:50:00,47.33,47.39,47.29,47.37,50504.0,38.897,38.9463,38.8642,38.9299,50504.0
2019-04-24 13:55:00,47.38,47.4,47.32,47.35,39141.0,38.9381,38.9546,38.8888,38.9135,39141.0
2019-04-24 14:00:00,47.35,47.4,47.33,47.38,97717.0,38.9135,38.9546,38.897,38.9381,97717.0
2019-04-24 14:05:00,47.39,47.43,47.38,47.39,59465.0,38.9463,38.9792,38.9381,38.9463,59465.0
2019-04-24 14:10:00,47.39,47.4,47.34,47.37,77456.0,38.9463,38.9546,38.9052,38.9299,77456.0
2019-04-24 14:15:00,47.37,47.44,47.36,47.43,62037.0,38.9299,38.9874,38.9217,38.9792,62037.0
2019-04-24 14:20:00,47.44,47.44,47.39,47.41,45293.0,38.9874,38.9874,38.9463,38.9628,45293.0
2019-04-24 14:25:00,47.4,47.43,47.35,47.41,69472.0,38.9546,38.9792,38.9135,38.9628,69472.0
2019-04-24 14:30:00,47.4,47.48,47.4,47.47,42994.0,38.9546,39.0203,38.9546,39.0121,42994.0
2019-04-24 14:35:00,47.47,47.48,47.41,47.45,66230.0,39.0121,39.0203,38.9628,38.9956,66230.0
2019-04-24 14:40:00,47.44,47.45,47.42,47.44,35221.0,38.9874,38.9956,38.971,38.9874,35221.0
2019-04-24 14:45:00,47.44,47.5,47.44,47.48,55718.0,38.9874,39.0367,38.9874,39.0203,55718.0
2019-04-24 14:50:00,47.48,47.52,47.46,47.48,87056.0,39.0203,39.0532,39.0039,39.0203,87056.0
2019-04-24 14:55:00,47.48,47.53,47.46,47.5,51215.0,39.0203,39.0614,39.0039,39.0367,51215.0
2019-04-24 15:00:00,47.5,47.57,47.5,47.52,127988.0,39.0367,39.0943,39.0367,39.0532,127988.0
2019-04-24 15:05:00,47.51,47.53,47.49,47.51,40178.0,39.045,39.0614,39.0285,39.045,40178.0
2019-04-24 15:10:00,47.51,47.54,47.5,47.52,64603.0,39.045,39.0696,39.0367,39.0532,64603.0
2019-04-24 15:15:00,47.53,47.57,47.51,47.55,64823.0,39.0614,39.0943,39.045,39.0778,64823.0
2019-04-24 15:20:00,47.55,47.56,47.49,47.5,86623.0,39.0778,39.086,39.0285,39.0367,86623.0
2019-04-24 15:25:00,47.5,47.57,47.49,47.56,68812.0,39.0367,39.0943,39.0285,39.086,68812.0
2019-04-24 15:30:00,47.57,47.59,47.55,47.58,89828.0,39.0943,39.1107,39.0778,39.1025,89828.0
2019-04-24 15:35:00,47.57,47.6,47.55,47.58,81944.0,39.0943,39.1189,39.0778,39.1025,81944.0
2019-04-24 15:40:00,47.58,47.6,47.56,47.59,81017.0,39.1025,39.1189,39.086,39.1107,81017.0
2019-04-24 15:45:00,47.6,47.61,47.53,47.57,228839.0,39.1189,39.1271,39.0614,39.0943,228839.0
2019-04-24 15:50:00,47.56,47.57,47.41,47.45,245174.0,39.086,39.0943,38.9628,38.9956,245174.0
2019-04-24 15:55:00,47.44,47.46,47.38,47.39,556473.0,38.9874,39.0039,38.9381,38.9463,556473.0
2019-04-25 09:30:00,47.21,47.22,47.13,47.21,3732.0,38.7984,38.8066,38.7327,38.7984,3732.0
2019-04-25 09:35:00,47.21,47.33,47.15,47.21,204125.0,38.7984,38.897,38.7491,38.7984,204125.0
2019-04-25 09:40:00,47.2,47.22,47.03,47.06,79631.0,38.7902,38.8066,38.6505,38.6751,79631.0
2019-04-25 09:45:00,47.05,47.27,47.01,47.26,126458.0,38.6669,38.8477,38.634,38.8395,126458.0
2019-04-25 09:50:00,47.25,47.27,47.17,47.18,79667.0,38.8313,38.8477,38.7655,38.7738,79667.0
2019-04-25 09:55:00,47.17,47.24,47.14,47.2,89221.0,38.7655,38.8231,38.7409,38.7902,89221.0
2019-04-25 10:00:00,47.2,47.3,47.17,47.28,51772.0,38.7902,38.8724,38.7655,38.8559,51772.0
2019-04-25 10:05:00,47.28,47.32,47.21,47.25,68257.0,38.8559,38.8888,38.7984,38.8313,68257.0
2019-04-25 10:10:00,47.25,47.28,47.14,47.16,56614.0,38.8313,38.8559,38.7409,38.7573,56614.0
2019-04-25 10:15:00,47.16,47.2,47.13,47.16,60924.0,38.7573,38.7902,38.7327,38.7573,60924.0
2019-04-25 10:20:00,47.15,47.17,47.09,47.14,99791.0,38.7491,38.7655,38.6998,38.7409,99791.0
2019-04-25 10:25:00,47.14,47.17,47.1,47.12,41063.0,38.7409,38.7655,38.708,38.7244,41063.0
2019-04-25 10:30:00,47.12,47.12,47.02,47.05,72147.0,38.7244,38.7244,38.6423,38.6669,72147.0
2019-04-25 10:35:00,47.05,47.12,47.04,47.1,46549.0,38.6669,38.7244,38.6587,38.708,46549.0
2019-04-25 10:40:00,47.1,47.11,47.02,47.05,56913.0,38.708,38.7162,38.6423,38.6669,56913.0
2019-04-25 10:45:00,47.07,47.19,47.06,47.19,53273.0,38.6834,38.782,38.6751,38.782,53273.0
2019-04-25 10:50:00,47.19,47.24,47.19,47.19,54052.0,38.782,38.8231,38.782,38.782,54052.0
2019-04-25 10:55:00,47.18,47.28,47.16,47.26,50893.0,38.7738,38.8559,38.7573,38.8395,50893.0
2019-04-25 11:00:00,47.27,47.35,47.25,47.34,112995.0,38.8477,38.9135,38.8313,38.9052,112995.0
2019-04-25 11:05:00,47.33,47.38,47.28,47.29,56322.0,38.897,38.9381,38.8559,38.8642,56322.0
2019-04-25 11:10:00,47.29,47.42,47.29,47.41,111410.0,38.8642,38.971,38.8642,38.9628,111410.0
2019-04-25 11:15:00,47.4,47.43,47.33,47.43,40645.0,38.9546,38.9792,38.897,38.9792,40645.0
2019-04-25 11:20:00,47.42,47.58,47.41,47.57,133295.0,38.971,39.1025,38.9628,39.0943,133295.0
2019-04-25 11:25:00,47.57,47.61,47.51,47.52,143427.0,39.0943,39.1271,39.045,39.0532,143427.0
2019-04-25 11:30:00,47.51,47.61,47.51,47.61,51584.0,39.045,39.1271,39.045,39.1271,51584.0
2019-04-25 11:35:00,47.61,47.65,47.58,47.65,84137.0,39.1271,39.16,39.1025,39.16,84137.0
2019-04-25 11:40:00,47.65,47.66,47.61,47.64,69026.0,39.16,39.1682,39.1271,39.1518,69026.0
2019-04-25 11:45:00,47.64,47.7,47.63,47.63,45557.0,39.1518,39.2011,39.1436,39.1436,45557.0
2019-04-25 11:50:00,47.64,47.68,47.6,47.67,44359.0,39.1518,39.1847,39.1189,39.1764,44359.0
2019-04-25 11:55:00,47.67,47.72,47.66,47.66,52444.0,39.1764,39.2175,39.1682,39.1682,52444.0
2019-04-25 12:00:00,47.66,47.68,47.6,47.61,39803.0,39.1682,39.1847,39.1189,39.1271,39803.0
2019-04-25 12:05:00,47.61,47.65,47.59,47.65,38895.0,39.1271,39.16,39.1107,39.16,38895.0
2019-04-25 12:10:00,47.64,47.65,47.59,47.64,80481.0,39.1518,39.16,39.1107,39.1518,80481.0
2019-04-25 12:15:00,47.64,47.68,47.6,47.65,61721.0,39.1518,39.1847,39.1189,39.16,61721.0
2019-04-25 12:20:00,47.66,47.73,47.66,47.71,44083.0,39.1682,39.2258,39.1682,39.2093,44083.0
2019-04-25 12:25:00,47.7,47.74,47.68,47.69,85482.0,39.2011,39.234,39.1847,39.1929,85482.0
2019-04-25 12:30:00,47.69,47.71,47.67,47.69,45636.0,39.1929,39.2093,39.1764,39.1929,45636.0
2019-04-25 12:35:00,47.7,47.71,47.65,47.67,46959.0,39.2011,39.2093,39.16,39.1764,46959.0
2019-04-25 12:40:00,47.67,47.71,47.66,47.69,50124.0,39.1764,39.2093,39.1682,39.1929,50124.0
2019-04-25 12:45:00,47.69,47.69,47.64,47.66,43989.0,39.1929,39.1929,39.1518,39.1682,43989.0
2019-04-25 12:50:00,47.66,47.69,47.65,47.68,25537.0,39.1682,39.1929,39.16,39.1847,25537.0
2019-04-25 12:55:00,47.68,47.68,47.61,47.63,30009.0,39.1847,39.1847,39.1271,39.1436,30009.0
2019-04-25 13:00:00,47.63,47.69,47.63,47.63,35256.0,39.1436,39.1929,39.1436,39.1436,35256.0
2019-04-25 13:05:00,47.63,47.64,47.62,47.63,21344.0,39.1436,39.1518,39.1354,39.1436,21344.0
2019-04-25 13:10:00,47.62,47.62,47.59,47.62,17586.0,39.1354,39.1354,39.1107,39.1354,17586.0
2019-04-25 13:15:00,47.61,47.61,47.57,47.58,36524.0,39.1271,39.1271,39.0943,39.1025,36524.0
2019-04-25 13:20:00,47.59,47.6,47.56,47.57,46485.0,39.1107,39.1189,39.086,39.0943,46485.0
2019-04-25 13:25:00,47.57,47.63,47.56,47.63,41647.0,39.0943,39.1436,39.086,39.1436,41647.0
2019-04-25 13:30:00,47.63,47.66,47.62,47.62,28400.0,39.1436,39.1682,39.1354,39.1354,28400.0
2019-04-25 13:35:00,47.62,47.62,47.56,47.57,37017.0,39.1354,39.1354,39.086,39.0943,37017.0
2019-04-25 13:40:00,47.57,47.6,47.57,47.59,19841.0,39.0943,39.1189,39.0943,39.1107,19841.0
2019-04-25 13:45:00,47.58,47.6,47.54,47.55,29985.0,39.1025,39.1189,39.0696,39.0778,29985.0
2019-04-25 13:50:00,47.55,47.58,47.53,47.54,22374.0,39.0778,39.1025,39.0614,39.0696,22374.0
2019-04-25 13:55:00,47.54,47.58,47.53,47.58,30046.0,39.0696,39.1025,39.0614,39.1025,30046.0
2019-04-25 14:00:00,47.58,47.63,47.58,47.61,51921.0,39.1025,39.1436,39.1025,39.1271,51921.0
2019-04-25 14:05:00,47.61,47.62,47.55,47.59,37341.0,39.1271,39.1354,39.0778,39.1107,37341.0
2019-04-25 14:10:00,47.59,47.62,47.58,47.59,35675.0,39.1107,39.1354,39.1025,39.1107,35675.0
2019-04-25 14:15:00,47.58,47.6,47.57,47.58,45742.0,39.1025,39.1189,39.0943,39.1025,45742.0
2019-04-25 14:20:00,47.58,47.61,47.58,47.58,39716.0,39.1025,39.1271,39.1025,39.1025,39716.0
2019-04-25 14:25:00,47.59,47.61,47.56,47.58,27652.0,39.1107,39.1271,39.086,39.1025,27652.0
2019-04-25 14:30:00,47.58,47.59,47.54,47.55,27071.0,39.1025,39.1107,39.0696,39.0778,27071.0
2019-04-25 14:35:00,47.55,47.57,47.5,47.53,44739.0,39.0778,39.0943,39.0367,39.0614,44739.0
2019-04-25 14:40:00,47.53,47.54,47.5,47.52,37856.0,39.0614,39.0696,39.0367,39.0532,37856.0
2019-04-25 14:45:00,47.51,47.53,47.5,47.5,46598.0,39.045,39.0614,39.0367,39.0367,46598.0
2019-04-25 14:50:00,47.5,47.56,47.5,47.54,35251.0,39.0367,39.086,39.0367,39.0696,35251.0
2019-04-25 14:55:00,47.54,47.55,47.51,47.54,28618.0,39.0696,39.0778,39.045,39.0696,28618.0
2019-04-25 15:00:00,47.53,47.54,47.45,47.45,73309.0,39.0614,39.0696,38.9956,38.9956,73309.0
2019-04-25 15:05:00,47.45,47.45,47.41,47.43,36254.0,38.9956,38.9956,38.9628,38.9792,36254.0
2019-04-25 15:10:00,47.42,47.44,47.39,47.39,41615.0,38.971,38.9874,38.9463,38.9463,41615.0
2019-04-25 15:15:00,47.39,47.42,47.38,47.4,55098.0,38.9463,38.971,38.9381,38.9546,55098.0
2019-04-25 15:20:00,47.39,47.43,47.39,47.43,34473.0,38.9463,38.9792,38.9463,38.9792,34473.0
2019-04-25 15:25:00,47.43,47.5,47.42,47.47,68252.0,38.9792,39.0367,38.971,39.0121,68252.0
2019-04-25 15:30:00,47.47,47.51,47.45,47.45,95635.0,39.0121,39.045,38.9956,38.9956,95635.0
2019-04-25 15:35:00,47.45,47.47,47.41,47.43,49961.0,38.9956,39.0121,38.9628,38.9792,49961.0
2019-04-25 15:40:00,47.43,47.47,47.42,47.45,88403.0,38.9792,39.0121,38.971,38.9956,88403.0
2019-04-25 15:45:00,47.45,47.47,47.38,47.38,92022.0,38.9956,39.0121,38.9381,38.9381,92022.0
2019-04-25 15:50:00,47.39,47.42,47.36,47.36,118874.0,38.9463,38.971,38.9217,38.9217,118874.0
2019-04-25 15:55:00,47.36,47.38,47.29,47.3,315415.0,38.9217,38.9381,38.8642,38.8724,315415.0
2019-04-26 09:30:00,47.4,47.52,47.3,47.31,149157.0,38.9546,39.0532,38.8724,38.8806,149157.0
2019-04-26 09:35:00,47.31,47.4,47.23,47.32,82306.0,38.8806,38.9546,38.8148,38.8888,82306.0
2019-04-26 09:40:00,47.32,47.45,47.31,47.34,63289.0,38.8888,38.9956,38.8806,38.9052,63289.0
2019-04-26 09:45:00,47.35,47.59,47.34,47.57,84815.0,38.9135,39.1107,38.9052,39.0943,84815.0
2019-04-26 09:50:00,47.57,47.71,47.56,47.57,93342.0,39.0943,39.2093,39.086,39.0943,93342.0
2019-04-26 09:55:00,47.56,47.58,47.37,47.39,108620.0,39.086,39.1025,38.9299,38.9463,108620.0
2019-04-26 10:00:00,47.39,47.49,47.35,47.49,118144.0,38.9463,39.0285,38.9135,39.0285,118144.0
2019-04-26 10:05:00,47.49,47.51,47.33,47.36,153544.0,39.0285,39.045,38.897,38.9217,153544.0
2019-04-26 10:10:00,47.37,47.42,47.3,47.38,93587.0,38.9299,38.971,38.8724,38.9381,93587.0
2019-04-26 10:15:00,47.38,47.46,47.38,47.46,59686.0,38.9381,39.0039,38.9381,39.0039,59686.0
2019-04-26 10:20:00,47.46,47.58,47.45,47.54,76910.0,39.0039,39.1025,38.9956,39.0696,76910.0
2019-04-26 10:25:00,47.54,47.59,47.52,47.57,50217.0,39.0696,39.1107,39.0532,39.0943,50217.0
2019-04-26 10:30:00,47.57,47.62,47.54,47.55,72373.0,39.0943,39.1354,39.0696,39.0778,72373.0
2019-04-26 10:35:00,47.55,47.6,47.49,47.49,121460.0,39.0778,39.1189,39.0285,39.0285,121460.0
2019-04-26 10:40:00,47.48,47.49,47.41,47.45,54417.0,39.0203,39.0285,38.9628,38.9956,54417.0
2019-04-26 10:45:00,47.45,47.5,47.44,47.45,34702.0,38.9956,39.0367,38.9874,38.9956,34702.0
2019-04-26 10:50:00,47.45,47.47,47.36,47.39,60811.0,38.9956,39.0121,38.9217,38.9463,60811.0
2019-04-26 10:55:00,47.4,47.42,47.35,47.38,28091.0,38.9546,38.971,38.9135,38.9381,28091.0
2019-04-26 11:00:00,47.39,47.4,47.3,47.31,46710.0,38.9463,38.9546,38.8724,38.8806,46710.0
2019-04-26 11:05:00,47.31,47.34,47.29,47.34,50544.0,38.8806,38.9052,38.8642,38.9052,50544.0
2019-04-26 11:10:00,47.34,47.45,47.34,47.43,59840.0,38.9052,38.9956,38.9052,38.9792,59840.0
2019-04-26 11:15:00,47.43,47.46,47.41,47.45,45829.0,38.9792,39.0039,38.9628,38.9956,45829.0
2019-04-26 11:20:00,47.46,47.49,47.45,47.47,35613.0,39.0039,39.0285,38.9956,39.0121,35613.0
2019-04-26 11:25:00,47.48,47.57,47.47,47.57,114324.0,39.0203,39.0943,39.0121,39.0943,114324.0
2019-04-26 11:30:00,47.57,47.58,47.53,47.58,46070.0,39.0943,39.1025,39.0614,39.1025,46070.0
2019-04-26 11:35:00,47.58,47.59,47.53,47.55,42159.0,39.1025,39.1107,39.0614,39.0778,42159.0
2019-04-26 11:40:00,47.54,47.59,47.54,47.58,40890.0,39.0696,39.1107,39.0696,39.1025,40890.0
2019-04-26 11:45:00,47.57,47.65,47.57,47.61,47996.0,39.0943,39.16,39.0943,39.1271,47996.0
2019-04-26 11:50:00,47.61,47.62,47.57,47.59,71445.0,39.1271,39.1354,39.0943,39.1107,71445.0
2019-04-26 11:55:00,47.58,47.6,47.55,47.56,84818.0,39.1025,39.1189,39.0778,39.086,84818.0
2019-04-26 12:00:00,47.57,47.63,47.55,47.63,72067.0,39.0943,39.1436,39.0778,39.1436,72067.0
2019-04-26 12:05:00,47.62,47.66,47.6,47.63,52876.0,39.1354,39.1682,39.1189,39.1436,52876.0
2019-04-26 12:10:00,47.62,47.65,47.58,47.63,66909.0,39.1354,39.16,39.1025,39.1436,66909.0
2019-04-26 12:15:00,47.62,47.66,47.58,47.59,53809.0,39.1354,39.1682,39.1025,39.1107,53809.0
2019-04-26 12:20:00,47.59,47.62,47.57,47.6,42796.0,39.1107,39.1354,39.0943,39.1189,42796.0
2019-04-26 12:25:00,47.6,47.61,47.57,47.58,47240.0,39.1189,39.1271,39.0943,39.1025,47240.0
2019-04-26 12:30:00,47.58,47.64,47.56,47.63,51854.0,39.1025,39.1518,39.086,39.1436,51854.0
2019-04-26 12:35:00,47.62,47.63,47.59,47.61,35615.0,39.1354,39.1436,39.1107,39.1271,35615.0
2019-04-26 12:40:00,47.6,47.62,47.58,47.61,38032.0,39.1189,39.1354,39.1025,39.1271,38032.0
2019-04-26 12:45:00,47.61,47.65,47.61,47.62,38698.0,39.1271,39.16,39.1271,39.1354,38698.0
2019-04-26 12:50:00,47.63,47.67,47.62,47.63,27145.0,39.1436,39.1764,39.1354,39.1436,27145.0
2019-04-26 12:55:00,47.63,47.7,47.63,47.68,40810.0,39.1436,39.2011,39.1436,39.1847,40810.0
2019-04-26 13:00:00,47.68,47.68,47.62,47.64,27038.0,39.1847,39.1847,39.1354,39.1518,27038.0
2019-04-26 13:05:00,47.64,47.64,47.6,47.63,24217.0,39.1518,39.1518,39.1189,39.1436,24217.0
2019-04-26 13:10:00,47.63,47.72,47.62,47.71,71196.0,39.1436,39.2175,39.1354,39.2093,71196.0
2019-04-26 13:15:00,47.7,47.71,47.66,47.68,42906.0,39.2011,39.2093,39.1682,39.1847,42906.0
2019-04-26 13:20:00,47.68,47.77,47.67,47.76,62187.0,39.1847,39.2586,39.1764,39.2504,62187.0
2019-04-26 13:25:00,47.77,47.79,47.74,47.78,53338.0,39.2586,39.2751,39.234,39.2668,53338.0
2019-04-26 13:30:00,47.78,47.8,47.76,47.79,91772.0,39.2668,39.2833,39.2504,39.2751,91772.0
2019-04-26 13:35:00,47.79,47.79,47.73,47.77,61390.0,39.2751,39.2751,39.2258,39.2586,61390.0
2019-04-26 13:40:00,47.77,47.77,47.71,47.73,49287.0,39.2586,39.2586,39.2093,39.2258,49287.0
2019-04-26 13:45:00,47.72,47.77,47.71,47.73,46062.0,39.2175,39.2586,39.2093,39.2258,46062.0
2019-04-26 13:50:00,47.73,47.76,47.71,47.73,31799.0,39.2258,39.2504,39.2093,39.2258,31799.0
2019-04-26 13:55:00,47.73,47.75,47.72,47.75,58950.0,39.2258,39.2422,39.2175,39.2422,58950.0
2019-04-26 14:00:00,47.75,47.75,47.64,47.66,155666.0,39.2422,39.2422,39.1518,39.1682,155666.0
2019-04-26 14:05:00,47.65,47.7,47.63,47.69,75728.0,39.16,39.2011,39.1436,39.1929,75728.0
2019-04-26 14:10:00,47.69,47.7,47.61,47.63,45022.0,39.1929,39.2011,39.1271,39.1436,45022.0
2019-04-26 14:15:00,47.62,47.64,47.57,47.6,70433.0,39.1354,39.1518,39.0943,39.1189,70433.0
2019-04-26 14:20:00,47.6,47.64,47.58,47.63,24199.0,39.1189,39.1518,39.1025,39.1436,24199.0
2019-04-26 14:25:00,47.63,47.69,47.62,47.66,47594.0,39.1436,39.1929,39.1354,39.1682,47594.0
2019-04-26 14:30:00,47.66,47.67,47.61,47.66,75283.0,39.1682,39.1764,39.1271,39.1682,75283.0
2019-04-26 14:35:00,47.66,47.69,47.65,47.69,48607.0,39.1682,39.1929,39.16,39.1929,48607.0
2019-04-26 14:40:00,47.68,47.7,47.61,47.65,211440.0,39.1847,39.2011,39.1271,39.16,211440.0
2019-04-26 14:45:00,47.65,47.65,47.57,47.59,77203.0,39.16,39.16,39.0943,39.1107,77203.0
2019-04-26 14:50:00,47.6,47.64,47.59,47.6,37358.0,39.1189,39.1518,39.1107,39.1189,37358.0
2019-04-26 14:55:00,47.6,47.68,47.6,47.68,37084.0,39.1189,39.1847,39.1189,39.1847,37084.0
2019-04-26 15:00:00,47.68,47.74,47.67,47.73,102684.0,39.1847,39.234,39.1764,39.2258,102684.0
2019-04-26 15:05:00,47.73,47.75,47.69,47.73,116021.0,39.2258,39.2422,39.1929,39.2258,116021.0
2019-04-26 15:10:00,47.73,47.74,47.69,47.73,69750.0,39.2258,39.234,39.1929,39.2258,69750.0
2019-04-26 15:15:00,47.73,47.75,47.71,47.73,63477.0,39.2258,39.2422,39.2093,39.2258,63477.0
2019-04-26 15:20:00,47.73,47.74,47.66,47.69,74171.0,39.2258,39.234,39.1682,39.1929,74171.0
2019-04-26 15:25:00,47.69,47.71,47.68,47.69,41083.0,39.1929,39.2093,39.1847,39.1929,41083.0
2019-04-26 15:30:00,47.69,47.74,47.68,47.74,50993.0,39.1929,39.234,39.1847,39.234,50993.0
2019-04-26 15:35:00,47.73,47.82,47.73,47.82,108502.0,39.2258,39.2997,39.2258,39.2997,108502.0
2019-04-26 15:40:00,47.82,47.84,47.77,47.82,132228.0,39.2997,39.3162,39.2586,39.2997,132228.0
2019-04-26 15:45:00,47.82,47.83,47.77,47.8,159780.0,39.2997,39.3079,39.2586,39.2833,159780.0
2019-04-26 15:50:00,47.81,47.84,47.79,47.84,154559.0,39.2915,39.3162,39.2751,39.3162,154559.0
2019-04-26 15:55:00,47.84,47.92,47.83,47.89,426240.0,39.3162,39.3819,39.3079,39.3573,426240.0
2019-04-29 09:30:00,47.7,48.07,47.7,48.0,357000.0,39.4438,39.7497,39.4438,39.6919,357000.0
2019-04-29 09:35:00,48.01,48.17,47.99,48.09,206234.0,39.7001,39.8324,39.6836,39.7663,206234.0
2019-04-29 09:40:00,48.1,48.23,48.04,48.15,156821.0,39.7746,39.882,39.7249,39.8159,156821.0
2019-04-29 09:45:00,48.15,48.24,48.1,48.12,128602.0,39.8159,39.8903,39.7746,39.7911,128602.0
2019-04-29 09:50:00,48.12,48.12,48.0,48.02,107140.0,39.7911,39.7911,39.6919,39.7084,107140.0
2019-04-29 09:55:00,48.02,48.21,48.02,48.21,256684.0,39.7084,39.8655,39.7084,39.8655,256684.0
2019-04-29 10:00:00,48.2,48.3,48.18,48.22,211001.0,39.8572,39.9399,39.8407,39.8738,211001.0
2019-04-29 10:05:00,48.22,48.28,48.18,48.27,380720.0,39.8738,39.9234,39.8407,39.9151,380720.0
2019-04-29 10:10:00,48.26,48.26,48.15,48.18,368238.0,39.9069,39.9069,39.8159,39.8407,368238.0
2019-04-29 10:15:00,48.18,48.2,48.14,48.19,117211.0,39.8407,39.8572,39.8076,39.849,117211.0
2019-04-29 10:20:00,48.19,48.24,48.15,48.23,56677.0,39.849,39.8903,39.8159,39.882,56677.0
2019-04-29 10:25:00,48.23,48.29,48.21,48.27,116879.0,39.882,39.9317,39.8655,39.9151,116879.0
2019-04-29 10:30:00,48.27,48.29,48.18,48.19,74102.0,39.9151,39.9317,39.8407,39.849,74102.0
2019-04-29 10:35:00,48.19,48.3,48.17,48.28,123711.0,39.849,39.9399,39.8324,39.9234,123711.0
2019-04-29 10:40:00,48.29,48.35,48.26,48.35,55744.0,39.9317,39.9813,39.9069,39.9813,55744.0
2019-04-29 10:45:00,48.34,48.4,48.33,48.39,73687.0,39.973,40.0226,39.9647,40.0144,73687.0
2019-04-29 10:50:00,48.39,48.47,48.36,48.45,99589.0,40.0144,40.0805,39.9895,40.064,99589.0
2019-04-29 10:55:00,48.46,48.46,48.36,48.37,91395.0,40.0722,40.0722,39.9895,39.9978,91395.0
2019-04-29 11:00:00,48.37,48.38,48.28,48.35,72414.0,39.9978,40.0061,39.9234,39.9813,72414.0
2019-04-29 11:05:00,48.36,48.38,48.28,48.36,60825.0,39.9895,40.0061,39.9234,39.9895,60825.0
2019-04-29 11:10:00,48.36,48.41,48.33,48.35,55811.0,39.9895,40.0309,39.9647,39.9813,55811.0
2019-04-29 11:15:00,48.35,48.37,48.31,48.33,56075.0,39.9813,39.9978,39.9482,39.9647,56075.0
2019-04-29 11:20:00,48.33,48.34,48.28,48.28,67022.0,39.9647,39.973,39.9234,39.9234,67022.0
2019-04-29 11:25:00,48.29,48.31,48.24,48.24,51851.0,39.9317,39.9482,39.8903,39.8903,51851.0
2019-04-29 11:30:00,48.23,48.32,48.19,48.31,101585.0,39.882,39.9565,39.849,39.9482,101585.0
2019-04-29 11:35:00,48.3,48.33,48.29,48.31,53416.0,39.9399,39.9647,39.9317,39.9482,53416.0
2019-04-29 11:40:00,48.31,48.38,48.3,48.34,70351.0,39.9482,40.0061,39.9399,39.973,70351.0
2019-04-29 11:45:00,48.34,48.35,48.3,48.31,41412.0,39.973,39.9813,39.9399,39.9482,41412.0
2019-04-29 11:50:00,48.31,48.36,48.29,48.33,36821.0,39.9482,39.9895,39.9317,39.9647,36821.0
2019-04-29 11:55:00,48.33,48.42,48.33,48.39,48477.0,39.9647,40.0392,39.9647,40.0144,48477.0
2019-04-29 12:00:00,48.39,48.41,48.34,48.4,60797.0,40.0144,40.0309,39.973,40.0226,60797.0
2019-04-29 12:05:00,48.41,48.48,48.39,48.45,48180.0,40.0309,40.0888,40.0144,40.064,48180.0
2019-04-29 12:10:00,48.46,48.5,48.44,48.49,56689.0,40.0722,40.1053,40.0557,40.097,56689.0
2019-04-29 12:15:00,48.5,48.5,48.41,48.47,77327.0,40.1053,40.1053,40.0309,40.0805,77327.0
2019-04-29 12:20:00,48.47,48.5,48.46,48.5,38861.0,40.0805,40.1053,40.0722,40.1053,38861.0
2019-04-29 12:25:00,48.49,48.57,48.49,48.57,129215.0,40.097,40.1632,40.097,40.1632,129215.0
2019-04-29 12:30:00,48.57,48.59,48.53,48.55,71529.0,40.1632,40.1797,40.1301,40.1467,71529.0
2019-04-29 12:35:00,48.55,48.57,48.53,48.55,40992.0,40.1467,40.1632,40.1301,40.1467,40992.0
2019-04-29 12:40:00,48.54,48.57,48.52,48.53,44888.0,40.1384,40.1632,40.1219,40.1301,44888.0
2019-04-29 12:45:00,48.53,48.6,48.52,48.6,49659.0,40.1301,40.188,40.1219,40.188,49659.0
2019-04-29 12:50:00,48.59,48.63,48.59,48.61,67740.0,40.1797,40.2128,40.1797,40.1963,67740.0
2019-04-29 12:55:00,48.61,48.64,48.57,48.64,48103.0,40.1963,40.2211,40.1632,40.2211,48103.0
2019-04-29 13:00:00,48.64,48.67,48.63,48.63,52068.0,40.2211,40.2459,40.2128,40.2128,52068.0
2019-04-29 13:05:00,48.63,48.64,48.54,48.58,57331.0,40.2128,40.2211,40.1384,40.1715,57331.0
2019-04-29 13:10:00,48.58,48.6,48.49,48.52,40200.0,40.1715,40.188,40.097,40.1219,40200.0
2019-04-29 13:15:00,48.52,48.56,48.5,48.56,69058.0,40.1219,40.1549,40.1053,40.1549,69058.0
2019-04-29 13:20:00,48.55,48.6,48.54,48.57,72219.0,40.1467,40.188,40.1384,40.1632,72219.0
2019-04-29 13:25:00,48.56,48.57,48.51,48.54,37701.0,40.1549,40.1632,40.1136,40.1384,37701.0
2019-04-29 13:30:00,48.55,48.56,48.53,48.54,45459.0,40.1467,40.1549,40.1301,40.1384,45459.0
2019-04-29 13:35:00,48.54,48.58,48.53,48.57,42352.0,40.1384,40.1715,40.1301,40.1632,42352.0
2019-04-29 13:40:00,48.58,48.63,48.56,48.63,89217.0,40.1715,40.2128,40.1549,40.2128,89217.0
2019-04-29 13:45:00,48.63,48.64,48.58,48.58,38732.0,40.2128,40.2211,40.1715,40.1715,38732.0
2019-04-29 13:50:00,48.59,48.62,48.54,48.55,24133.0,40.1797,40.2045,40.1384,40.1467,24133.0
2019-04-29 13:55:00,48.55,48.57,48.54,48.55,51616.0,40.1467,40.1632,40.1384,40.1467,51616.0
2019-04-29 14:00:00,48.56,48.59,48.54,48.55,62737.0,40.1549,40.1797,40.1384,40.1467,62737.0
2019-04-29 14:05:00,48.55,48.57,48.52,48.57,33785.0,40.1467,40.1632,40.1219,40.1632,33785.0
2019-04-29 14:10:00,48.57,48.58,48.53,48.55,36200.0,40.1632,40.1715,40.1301,40.1467,36200.0
2019-04-29 14:15:00,48.54,48.58,48.53,48.57,41578.0,40.1384,40.1715,40.1301,40.1632,41578.0
2019-04-29 14:20:00,48.58,48.59,48.53,48.57,46406.0,40.1715,40.1797,40.1301,40.1632,46406.0
2019-04-29 14:25:00,48.58,48.58,48.51,48.51,80015.0,40.1715,40.1715,40.1136,40.1136,80015.0
2019-04-29 14:30:00,48.5,48.51,48.44,48.45,80595.0,40.1053,40.1136,40.0557,40.064,80595.0
2019-04-29 14:35:00,48.44,48.47,48.44,48.45,47112.0,40.0557,40.0805,40.0557,40.064,47112.0
2019-04-29 14:40:00,48.45,48.5,48.44,48.44,77707.0,40.064,40.1053,40.0557,40.0557,77707.0
2019-04-29 14:45:00,48.44,48.45,48.39,48.4,57571.0,40.0557,40.064,40.0144,40.0226,57571.0
2019-04-29 14:50:00,48.4,48.45,48.39,48.42,60400.0,40.0226,40.064,40.0144,40.0392,60400.0
2019-04-29 14:55:00,48.42,48.43,48.35,48.37,86942.0,40.0392,40.0474,39.9813,39.9978,86942.0
2019-04-29 15:00:00,48.37,48.47,48.37,48.46,54296.0,39.9978,40.0805,39.9978,40.0722,54296.0
2019-04-29 15:05:00,48.47,48.52,48.44,48.49,54239.0,40.0805,40.1219,40.0557,40.097,54239.0
2019-04-29 15:10:00,48.49,48.51,48.44,48.48,68484.0,40.097,40.1136,40.0557,40.0888,68484.0
2019-04-29 15:15:00,48.48,48.57,48.47,48.57,105663.0,40.0888,40.1632,40.0805,40.1632,105663.0
2019-04-29 15:20:00,48.57,48.61,48.55,48.57,75804.0,40.1632,40.1963,40.1467,40.1632,75804.0
2019-04-29 15:25:00,48.57,48.61,48.53,48.54,102579.0,40.1632,40.1963,40.1301,40.1384,102579.0
2019-04-29 15:30:00,48.53,48.54,48.43,48.45,135718.0,40.1301,40.1384,40.0474,40.064,135718.0
2019-04-29 15:35:00,48.45,48.55,48.45,48.55,153697.0,40.064,40.1467,40.064,40.1467,153697.0
2019-04-29 15:40:00,48.55,48.56,48.52,48.55,275206.0,40.1467,40.1549,40.1219,40.1467,275206.0
2019-04-29 15:45:00,48.55,48.57,48.5,48.57,351225.0,40.1467,40.1632,40.1053,40.1632,351225.0
2019-04-29 15:50:00,48.56,48.57,48.49,48.51,477464.0,40.1549,40.1632,40.097,40.1136,477464.0
2019-04-29 15:55:00,48.52,48.55,48.45,48.45,608928.0,40.1219,40.1467,40.064,40.064,608928.0
2019-04-30 09:30:00,48.5,48.62,48.3,48.55,201538.0,40.1053,40.2045,39.9399,40.1467,201538.0
2019-04-30 09:35:00,48.53,48.59,48.5,48.51,120425.0,40.1301,40.1797,40.1053,40.1136,120425.0
2019-04-30 09:40:00,48.53,48.57,48.25,48.26,129099.0,40.1301,40.1632,39.8986,39.9069,129099.0
2019-04-30 09:45:00,48.25,48.26,48.09,48.14,170903.0,39.8986,39.9069,39.7663,39.8076,170903.0
2019-04-30 09:50:00,48.14,48.19,48.06,48.1,130345.0,39.8076,39.849,39.7415,39.7746,130345.0
2019-04-30 09:55:00,48.1,48.17,48.05,48.17,89216.0,39.7746,39.8324,39.7332,39.8324,89216.0
2019-04-30 10:00:00,48.18,48.18,48.01,48.07,82711.0,39.8407,39.8407,39.7001,39.7497,82711.0
2019-04-30 10:05:00,48.06,48.15,48.03,48.13,118808.0,39.7415,39.8159,39.7167,39.7994,118808.0
2019-04-30 10:10:00,48.12,48.13,48.02,48.05,64713.0,39.7911,39.7994,39.7084,39.7332,64713.0
2019-04-30 10:15:00,48.05,48.13,48.02,48.1,55600.0,39.7332,39.7994,39.7084,39.7746,55600.0
2019-04-30 10:20:00,48.09,48.18,48.09,48.16,56604.0,39.7663,39.8407,39.7663,39.8242,56604.0
2019-04-30 10:25:00,48.16,48.22,48.16,48.21,72020.0,39.8242,39.8738,39.8242,39.8655,72020.0
2019-04-30 10:30:00,48.21,48.27,48.18,48.2,51110.0,39.8655,39.9151,39.8407,39.8572,51110.0
2019-04-30 10:35:00,48.2,48.25,48.19,48.2,113008.0,39.8572,39.8986,39.849,39.8572,113008.0
2019-04-30 10:40:00,48.2,48.2,48.1,48.13,72768.0,39.8572,39.8572,39.7746,39.7994,72768.0
2019-04-30 10:45:00,48.12,48.17,48.1,48.12,60435.0,39.7911,39.8324,39.7746,39.7911,60435.0
2019-04-30 10:50:00,48.13,48.16,48.09,48.13,80920.0,39.7994,39.8242,39.7663,39.7994,80920.0
2019-04-30 10:55:00,48.13,48.19,48.12,48.14,90106.0,39.7994,39.849,39.7911,39.8076,90106.0
2019-04-30 11:00:00,48.13,48.14,47.86,47.9,130396.0,39.7994,39.8076,39.5761,39.6092,130396.0
2019-04-30 11:05:00,47.9,47.98,47.87,47.9,75768.0,39.6092,39.6753,39.5844,39.6092,75768.0
2019-04-30 11:10:00,47.91,48.02,47.91,48.0,57571.0,39.6174,39.7084,39.6174,39.6919,57571.0
2019-04-30 11:15:00,48.01,48.05,47.99,48.04,65871.0,39.7001,39.7332,39.6836,39.7249,65871.0
2019-04-30 11:20:00,48.03,48.11,48.0,48.05,68271.0,39.7167,39.7828,39.6919,39.7332,68271.0
2019-04-30 11:25:00,48.05,48.06,47.96,47.98,83509.0,39.7332,39.7415,39.6588,39.6753,83509.0
2019-04-30 11:30:00,47.99,48.05,47.98,47.99,62076.0,39.6836,39.7332,39.6753,39.6836,62076.0
2019-04-30 11:35:00,47.98,47.99,47.91,47.98,118061.0,39.6753,39.6836,39.6174,39.6753,118061.0
2019-04-30 11:40:00,47.98,48.03,47.94,48.03,69931.0,39.6753,39.7167,39.6422,39.7167,69931.0
2019-04-30 11:45:00,48.02,48.04,47.98,48.04,43158.0,39.7084,39.7249,39.6753,39.7249,43158.0
2019-04-30 11:50:00,48.04,48.13,48.03,48.11,85138.0,39.7249,39.7994,39.7167,39.7828,85138.0
2019-04-30 11:55:00,48.12,48.19,48.12,48.16,90287.0,39.7911,39.849,39.7911,39.8242,90287.0
2019-04-30 12:00:00,48.17,48.22,48.16,48.2,136194.0,39.8324,39.8738,39.8242,39.8572,136194.0
2019-04-30 12:05:00,48.19,48.26,48.19,48.21,86081.0,39.849,39.9069,39.849,39.8655,86081.0
2019-04-30 12:10:00,48.21,48.26,48.2,48.21,70725.0,39.8655,39.9069,39.8572,39.8655,70725.0
2019-04-30 12:15:00,48.21,48.24,48.19,48.19,35203.0,39.8655,39.8903,39.849,39.849,35203.0
2019-04-30 12:20:00,48.2,48.24,48.17,48.18,107669.0,39.8572,39.8903,39.8324,39.8407,107669.0
2019-04-30 12:25:00,48.18,48.21,48.14,48.16,44198.0,39.8407,39.8655,39.8076,39.8242,44198.0
2019-04-30 12:30:00,48.16,48.2,48.14,48.19,29570.0,39.8242,39.8572,39.8076,39.849,29570.0
2019-04-30 12:35:00,48.19,48.19,48.14,48.17,29621.0,39.849,39.849,39.8076,39.8324,29621.0
2019-04-30 12:40:00,48.17,48.18,48.14,48.16,36329.0,39.8324,39.8407,39.8076,39.8242,36329.0
2019-04-30 12:45:00,48.16,48.16,48.07,48.09,43661.0,39.8242,39.8242,39.7497,39.7663,43661.0
2019-04-30 12:50:00,48.09,48.1,48.05,48.07,33215.0,39.7663,39.7746,39.7332,39.7497,33215.0
2019-04-30 12:55:00,48.07,48.11,48.04,48.07,39316.0,39.7497,39.7828,39.7249,39.7497,39316.0
2019-04-30 13:00:00,48.06,48.15,48.06,48.12,37168.0,39.7415,39.8159,39.7415,39.7911,37168.0
2019-04-30 13:05:00,48.12,48.13,48.09,48.12,49650.0,39.7911,39.7994,39.7663,39.7911,49650.0
2019-04-30 13:10:00,48.12,48.13,48.08,48.11,48903.0,39.7911,39.7994,39.758,39.7828,48903.0
2019-04-30 13:15:00,48.11,48.12,48.09,48.11,60232.0,39.7828,39.7911,39.7663,39.7828,60232.0
2019-04-30 13:20:00,48.1,48.16,48.09,48.09,38944.0,39.7746,39.8242,39.7663,39.7663,38944.0
2019-04-30 13:25:00,48.1,48.13,48.09,48.12,48482.0,39.7746,39.7994,39.7663,39.7911,48482.0
2019-04-30 13:30:00,48.12,48.18,48.09,48.17,47598.0,39.7911,39.8407,39.7663,39.8324,47598.0
2019-04-30 13:35:00,48.18,48.21,48.17,48.19,41491.0,39.8407,39.8655,39.8324,39.849,41491.0
2019-04-30 13:40:00,48.18,48.19,48.13,48.18,77123.0,39.8407,39.849,39.7994,39.8407,77123.0
2019-04-30 13:45:00,48.18,48.2,48.14,48.19,52523.0,39.8407,39.8572,39.8076,39.849,52523.0
2019-04-30 13:50:00,48.19,48.2,48.11,48.11,51061.0,39.849,39.8572,39.7828,39.7828,51061.0
2019-04-30 13:55:00,48.11,48.18,48.11,48.17,58368.0,39.7828,39.8407,39.7828,39.8324,58368.0
2019-04-30 14:00:00,48.17,48.19,48.12,48.15,50336.0,39.8324,39.849,39.7911,39.8159,50336.0
2019-04-30 14:05:00,48.15,48.16,48.11,48.11,44020.0,39.8159,39.8242,39.7828,39.7828,44020.0
2019-04-30 14:10:00,48.11,48.17,48.09,48.14,57233.0,39.7828,39.8324,39.7663,39.8076,57233.0
2019-04-30 14:15:00,48.13,48.18,48.11,48.17,59620.0,39.7994,39.8407,39.7828,39.8324,59620.0
2019-04-30 14:20:00,48.17,48.18,48.12,48.14,58263.0,39.8324,39.8407,39.7911,39.8076,58263.0
2019-04-30 14:25:00,48.13,48.14,48.09,48.13,45777.0,39.7994,39.8076,39.7663,39.7994,45777.0
2019-04-30 14:30:00,48.13,48.15,48.07,48.11,92293.0,39.7994,39.8159,39.7497,39.7828,92293.0
2019-04-30 14:35:00,48.1,48.14,48.08,48.14,67153.0,39.7746,39.8076,39.758,39.8076,67153.0
2019-04-30 14:40:00,48.13,48.15,48.09,48.09,49336.0,39.7994,39.8159,39.7663,39.7663,49336.0
2019-04-30 14:45:00,48.1,48.17,48.09,48.13,79214.0,39.7746,39.8324,39.7663,39.7994,79214.0
2019-04-30 14:50:00,48.12,48.12,48.07,48.1,53321.0,39.7911,39.7911,39.7497,39.7746,53321.0
2019-04-30 14:55:00,48.11,48.13,48.1,48.11,51870.0,39.7828,39.7994,39.7746,39.7828,51870.0
2019-04-30 15:00:00,48.11,48.13,48.08,48.1,74340.0,39.7828,39.7994,39.758,39.7746,74340.0
2019-04-30 15:05:00,48.1,48.15,48.08,48.13,58789.0,39.7746,39.8159,39.758,39.7994,58789.0
2019-04-30 15:10:00,48.13,48.14,48.09,48.1,46199.0,39.7994,39.8076,39.7663,39.7746,46199.0
2019-04-30 15:15:00,48.11,48.11,48.06,48.08,55649.0,39.7828,39.7828,39.7415,39.758,55649.0
2019-04-30 15:20:00,48.09,48.14,48.08,48.09,72225.0,39.7663,39.8076,39.758,39.7663,72225.0
2019-04-30 15:25:00,48.09,48.11,48.05,48.07,76434.0,39.7663,39.7828,39.7332,39.7497,76434.0
2019-04-30 15:30:00,48.08,48.14,48.07,48.14,93510.0,39.758,39.8076,39.7497,39.8076,93510.0
2019-04-30 15:35:00,48.14,48.15,48.11,48.14,98737.0,39.8076,39.8159,39.7828,39.8076,98737.0
2019-04-30 15:40:00,48.14,48.17,48.1,48.13,123723.0,39.8076,39.8324,39.7746,39.7994,123723.0
2019-04-30 15:45:00,48.14,48.21,48.12,48.21,166446.0,39.8076,39.8655,39.7911,39.8655,166446.0
2019-04-30 15:50:00,48.21,48.23,48.18,48.21,269851.0,39.8655,39.882,39.8407,39.8655,269851.0
2019-04-30 15:55:00,48.2,48.3,48.2,48.23,569025.0,39.8572,39.9399,39.8572,39.882,569025.0
2019-05-01 09:30:00,48.2,48.37,48.13,48.31,242161.0,39.8572,39.9978,39.7994,39.9482,242161.0
2019-05-01 09:35:00,48.34,48.53,48.27,48.5,139777.0,39.973,40.1301,39.9151,40.1053,139777.0
2019-05-01 09:40:00,48.5,48.57,48.45,48.54,145554.0,40.1053,40.1632,40.064,40.1384,145554.0
2019-05-01 09:45:00,48.54,48.62,48.44,48.44,111199.0,40.1384,40.2045,40.0557,40.0557,111199.0
2019-05-01 09:50:00,48.45,48.51,48.31,48.31,75589.0,40.064,40.1136,39.9482,39.9482,75589.0
2019-05-01 09:55:00,48.31,48.43,48.27,48.4,52316.0,39.9482,40.0474,39.9151,40.0226,52316.0
2019-05-01 10:00:00,48.39,48.39,48.16,48.2,102343.0,40.0144,40.0144,39.8242,39.8572,102343.0
2019-05-01 10:05:00,48.19,48.2,48.08,48.11,101163.0,39.849,39.8572,39.758,39.7828,101163.0
2019-05-01 10:10:00,48.1,48.15,48.07,48.08,123495.0,39.7746,39.8159,39.7497,39.758,123495.0
2019-05-01 10:15:00,48.09,48.09,48.0,48.02,111620.0,39.7663,39.7663,39.6919,39.7084,111620.0
2019-05-01 10:20:00,48.02,48.03,47.93,47.94,89378.0,39.7084,39.7167,39.634,39.6422,89378.0
2019-05-01 10:25:00,47.94,47.95,47.8,47.81,90314.0,39.6422,39.6505,39.5265,39.5347,90314.0
2019-05-01 10:30:00,47.8,47.87,47.73,47.83,143528.0,39.5265,39.5844,39.4686,39.5513,143528.0
2019-05-01 10:35:00,47.84,47.85,47.73,47.75,317282.0,39.5596,39.5678,39.4686,39.4851,317282.0
2019-05-01 10:40:00,47.76,47.8,47.75,47.8,83020.0,39.4934,39.5265,39.4851,39.5265,83020.0
2019-05-01 10:45:00,47.8,47.86,47.78,47.8,70400.0,39.5265,39.5761,39.5099,39.5265,70400.0
2019-05-01 10:50:00,47.79,47.8,47.71,47.72,83316.0,39.5182,39.5265,39.4521,39.4603,83316.0
2019-05-01 10:55:00,47.72,47.72,47.68,47.69,81575.0,39.4603,39.4603,39.4272,39.4355,81575.0
2019-05-01 11:00:00,47.7,47.74,47.68,47.72,141334.0,39.4438,39.4769,39.4272,39.4603,141334.0
2019-05-01 11:05:00,47.72,47.73,47.67,47.69,95457.0,39.4603,39.4686,39.419,39.4355,95457.0
2019-05-01 11:10:00,47.69,47.73,47.68,47.69,57590.0,39.4355,39.4686,39.4272,39.4355,57590.0
2019-05-01 11:15:00,47.69,47.71,47.62,47.63,92182.0,39.4355,39.4521,39.3776,39.3859,92182.0
2019-05-01 11:20:00,47.63,47.64,47.58,47.62,56635.0,39.3859,39.3942,39.3446,39.3776,56635.0
2019-05-01 11:25:00,47.62,47.64,47.6,47.63,41261.0,39.3776,39.3942,39.3611,39.3859,41261.0
2019-05-01 11:30:00,47.62,47.72,47.62,47.71,83040.0,39.3776,39.4603,39.3776,39.4521,83040.0
2019-05-01 11:35:00,47.72,47.77,47.71,47.72,83959.0,39.4603,39.5017,39.4521,39.4603,83959.0
2019-05-01 11:40:00,47.73,47.77,47.73,47.73,63296.0,39.4686,39.5017,39.4686,39.4686,63296.0
2019-05-01 11:45:00,47.74,47.74,47.67,47.71,81545.0,39.4769,39.4769,39.419,39.4521,81545.0
2019-05-01 11:50:00,47.71,47.72,47.66,47.66,32688.0,39.4521,39.4603,39.4107,39.4107,32688.0
2019-05-01 11:55:00,47.66,47.67,47.59,47.59,45927.0,39.4107,39.419,39.3528,39.3528,45927.0
2019-05-01 12:00:00,47.59,47.6,47.54,47.55,90410.0,39.3528,39.3611,39.3115,39.3197,90410.0
2019-05-01 12:05:00,47.55,47.56,47.47,47.47,100355.0,39.3197,39.328,39.2536,39.2536,100355.0
2019-05-01 12:10:00,47.47,47.51,47.46,47.5,46198.0,39.2536,39.2867,39.2453,39.2784,46198.0
2019-05-01 12:15:00,47.5,47.52,47.46,47.46,45346.0,39.2784,39.2949,39.2453,39.2453,45346.0
2019-05-01 12:20:00,47.47,47.48,47.44,47.46,49481.0,39.2536,39.2619,39.2288,39.2453,49481.0
2019-05-01 12:25:00,47.46,47.5,47.41,47.48,67222.0,39.2453,39.2784,39.204,39.2619,67222.0
2019-05-01 12:30:00,47.48,47.54,47.44,47.54,67742.0,39.2619,39.3115,39.2288,39.3115,67742.0
2019-05-01 12:35:00,47.54,47.57,47.52,47.54,70788.0,39.3115,39.3363,39.2949,39.3115,70788.0
2019-05-01 12:40:00,47.54,47.55,47.43,47.48,105499.0,39.3115,39.3197,39.2205,39.2619,105499.0
2019-05-01 12:45:00,47.49,47.49,47.44,47.44,46822.0,39.2701,39.2701,39.2288,39.2288,46822.0
2019-05-01 12:50:00,47.44,47.55,47.43,47.53,44473.0,39.2288,39.3197,39.2205,39.3032,44473.0
2019-05-01 12:55:00,47.53,47.6,47.53,47.59,52412.0,39.3032,39.3611,39.3032,39.3528,52412.0
2019-05-01 13:00:00,47.59,47.66,47.59,47.6,118942.0,39.3528,39.4107,39.3528,39.3611,118942.0
2019-05-01 13:05:00,47.61,47.66,47.59,47.65,34758.0,39.3694,39.4107,39.3528,39.4024,34758.0
2019-05-01 13:10:00,47.65,47.65,47.58,47.64,74266.0,39.4024,39.4024,39.3446,39.3942,74266.0
2019-05-01 13:15:00,47.64,47.64,47.56,47.59,77063.0,39.3942,39.3942,39.328,39.3528,77063.0
2019-05-01 13:20:00,47.59,47.64,47.59,47.63,37219.0,39.3528,39.3942,39.3528,39.3859,37219.0
2019-05-01 13:25:00,47.63,47.69,47.62,47.67,40712.0,39.3859,39.4355,39.3776,39.419,40712.0
2019-05-01 13:30:00,47.68,47.69,47.65,47.66,38218.0,39.4272,39.4355,39.4024,39.4107,38218.0
2019-05-01 13:35:00,47.66,47.71,47.63,47.68,57587.0,39.4107,39.4521,39.3859,39.4272,57587.0
2019-05-01 13:40:00,47.68,47.73,47.67,47.73,62101.0,39.4272,39.4686,39.419,39.4686,62101.0
2019-05-01 13:45:00,47.73,47.77,47.71,47.71,55017.0,39.4686,39.5017,39.4521,39.4521,55017.0
2019-05-01 13:50:00,47.72,47.78,47.71,47.77,44095.0,39.4603,39.5099,39.4521,39.5017,44095.0
2019-05-01 13:55:00,47.77,47.79,47.73,47.78,52245.0,39.5017,39.5182,39.4686,39.5099,52245.0
2019-05-01 14:00:00,47.78,47.82,47.58,47.66,147105.0,39.5099,39.543,39.3446,39.4107,147105.0
2019-05-01 14:05:00,47.66,47.68,47.61,47.62,73328.0,39.4107,39.4272,39.3694,39.3776,73328.0
2019-05-01 14:10:00,47.63,47.7,47.62,47.66,58830.0,39.3859,39.4438,39.3776,39.4107,58830.0
2019-05-01 14:15:00,47.66,47.74,47.64,47.72,99531.0,39.4107,39.4769,39.3942,39.4603,99531.0
2019-05-01 14:20:00,47.71,47.82,47.69,47.82,72716.0,39.4521,39.543,39.4355,39.543,72716.0
2019-05-01 14:25:00,47.83,47.86,47.75,47.76,68972.0,39.5513,39.5761,39.4851,39.4934,68972.0
2019-05-01 14:30:00,47.77,47.89,47.77,47.87,126017.0,39.5017,39.6009,39.5017,39.5844,126017.0
2019-05-01 14:35:00,47.87,48.06,47.87,47.98,198149.0,39.5844,39.7415,39.5844,39.6753,198149.0
2019-05-01 14:40:00,47.98,48.15,47.94,48.12,228788.0,39.6753,39.8159,39.6422,39.7911,228788.0
2019-05-01 14:45:00,48.13,48.13,48.02,48.05,110582.0,39.7994,39.7994,39.7084,39.7332,110582.0
2019-05-01 14:50:00,48.06,48.13,47.99,48.12,108788.0,39.7415,39.7994,39.6836,39.7911,108788.0
2019-05-01 14:55:00,48.12,48.15,48.04,48.07,99309.0,39.7911,39.8159,39.7249,39.7497,99309.0
2019-05-01 15:00:00,48.07,48.11,47.97,48.06,103306.0,39.7497,39.7828,39.6671,39.7415,103306.0
2019-05-01 15:05:00,48.07,48.13,48.06,48.08,95870.0,39.7497,39.7994,39.7415,39.758,95870.0
2019-05-01 15:10:00,48.07,48.14,48.04,48.12,81656.0,39.7497,39.8076,39.7249,39.7911,81656.0
2019-05-01 15:15:00,48.12,48.14,48.08,48.11,60245.0,39.7911,39.8076,39.758,39.7828,60245.0
2019-05-01 15:20:00,48.11,48.12,48.0,48.01,85704.0,39.7828,39.7911,39.6919,39.7001,85704.0
2019-05-01 15:25:00,48.01,48.07,47.99,48.02,79550.0,39.7001,39.7497,39.6836,39.7084,79550.0
2019-05-01 15:30:00,48.02,48.04,47.95,47.95,140751.0,39.7084,39.7249,39.6505,39.6505,140751.0
2019-05-01 15:35:00,47.95,47.98,47.8,47.81,183306.0,39.6505,39.6753,39.5265,39.5347,183306.0
2019-05-01 15:40:00,47.81,47.84,47.77,47.82,141315.0,39.5347,39.5596,39.5017,39.543,141315.0
2019-05-01 15:45:00,47.82,47.82,47.67,47.67,201815.0,39.543,39.543,39.419,39.419,201815.0
2019-05-01 15:50:00,47.68,47.7,47.55,47.55,262783.0,39.4272,39.4438,39.3197,39.3197,262783.0
2019-05-01 15:55:00,47.56,47.64,47.55,47.57,449184.0,39.328,39.3942,39.3197,39.3363,449184.0
2019-05-02 09:30:00,47.67,47.72,47.47,47.7,155157.0,39.419,39.4603,39.2536,39.4438,155157.0
2019-05-02 09:35:00,47.7,47.89,47.67,47.73,122581.0,39.4438,39.6009,39.419,39.4686,122581.0
2019-05-02 09:40:00,47.72,47.85,47.69,47.82,68739.0,39.4603,39.5678,39.4355,39.543,68739.0
2019-05-02 09:45:00,47.83,47.83,47.63,47.69,107830.0,39.5513,39.5513,39.3859,39.4355,107830.0
2019-05-02 09:50:00,47.69,47.84,47.68,47.82,70552.0,39.4355,39.5596,39.4272,39.543,70552.0
2019-05-02 09:55:00,47.83,47.89,47.82,47.84,75440.0,39.5513,39.6009,39.543,39.5596,75440.0
2019-05-02 10:00:00,47.84,47.98,47.83,47.96,133854.0,39.5596,39.6753,39.5513,39.6588,133854.0
2019-05-02 10:05:00,47.96,47.98,47.86,47.88,84669.0,39.6588,39.6753,39.5761,39.5926,84669.0
2019-05-02 10:10:00,47.88,47.91,47.83,47.9,76786.0,39.5926,39.6174,39.5513,39.6092,76786.0
2019-05-02 10:15:00,47.9,47.95,47.85,47.88,68978.0,39.6092,39.6505,39.5678,39.5926,68978.0
2019-05-02 10:20:00,47.87,47.95,47.86,47.93,54329.0,39.5844,39.6505,39.5761,39.634,54329.0
2019-05-02 10:25:00,47.93,47.97,47.91,47.93,49707.0,39.634,39.6671,39.6174,39.634,49707.0
2019-05-02 10:30:00,47.94,48.03,47.94,48.01,106925.0,39.6422,39.7167,39.6422,39.7001,106925.0
2019-05-02 10:35:00,48.01,48.02,47.87,47.9,68503.0,39.7001,39.7084,39.5844,39.6092,68503.0
2019-05-02 10:40:00,47.9,47.93,47.83,47.86,48563.0,39.6092,39.634,39.5513,39.5761,48563.0
2019-05-02 10:45:00,47.85,47.94,47.82,47.92,60150.0,39.5678,39.6422,39.543,39.6257,60150.0
2019-05-02 10:50:00,47.91,47.92,47.78,47.8,48972.0,39.6174,39.6257,39.5099,39.5265,48972.0
2019-05-02 10:55:00,47.8,47.82,47.68,47.69,44014.0,39.5265,39.543,39.4272,39.4355,44014.0
2019-05-02 11:00:00,47.69,47.74,47.63,47.73,66295.0,39.4355,39.4769,39.3859,39.4686,66295.0
2019-05-02 11:05:00,47.73,47.92,47.73,47.91,84070.0,39.4686,39.6257,39.4686,39.6174,84070.0
2019-05-02 11:10:00,47.92,47.95,47.86,47.88,81420.0,39.6257,39.6505,39.5761,39.5926,81420.0
2019-05-02 11:15:00,47.87,47.87,47.69,47.69,72793.0,39.5844,39.5844,39.4355,39.4355,72793.0
2019-05-02 11:20:00,47.68,47.69,47.57,47.6,111221.0,39.4272,39.4355,39.3363,39.3611,111221.0
2019-05-02 11:25:00,47.61,47.66,47.54,47.54,122691.0,39.3694,39.4107,39.3115,39.3115,122691.0
2019-05-02 11:30:00,47.54,47.71,47.54,47.7,100735.0,39.3115,39.4521,39.3115,39.4438,100735.0
2019-05-02 11:35:00,47.7,47.75,47.63,47.65,104537.0,39.4438,39.4851,39.3859,39.4024,104537.0
2019-05-02 11:40:00,47.65,47.7,47.5,47.5,103452.0,39.4024,39.4438,39.2784,39.2784,103452.0
2019-05-02 11:45:00,47.51,47.58,47.44,47.57,147304.0,39.2867,39.3446,39.2288,39.3363,147304.0
2019-05-02 11:50:00,47.57,47.57,47.4,47.43,100435.0,39.3363,39.3363,39.1957,39.2205,100435.0
2019-05-02 11:55:00,47.42,47.55,47.4,47.55,75540.0,39.2122,39.3197,39.1957,39.3197,75540.0
2019-05-02 12:00:00,47.55,47.59,47.53,47.58,79026.0,39.3197,39.3528,39.3032,39.3446,79026.0
2019-05-02 12:05:00,47.59,47.63,47.57,47.6,62463.0,39.3528,39.3859,39.3363,39.3611,62463.0
2019-05-02 12:10:00,47.61,47.63,47.55,47.58,58694.0,39.3694,39.3859,39.3197,39.3446,58694.0
2019-05-02 12:15:00,47.58,47.62,47.54,47.59,55666.0,39.3446,39.3776,39.3115,39.3528,55666.0
2019-05-02 12:20:00,47.59,47.71,47.59,47.71,84641.0,39.3528,39.4521,39.3528,39.4521,84641.0
2019-05-02 12:25:00,47.71,47.74,47.66,47.7,65378.0,39.4521,39.4769,39.4107,39.4438,65378.0
2019-05-02 12:30:00,47.7,47.72,47.67,47.7,55648.0,39.4438,39.4603,39.419,39.4438,55648.0
2019-05-02 12:35:00,47.7,47.79,47.67,47.79,63291.0,39.4438,39.5182,39.419,39.5182,63291.0
2019-05-02 12:40:00,47.8,47.85,47.76,47.76,70069.0,39.5265,39.5678,39.4934,39.4934,70069.0
2019-05-02 12:45:00,47.75,47.86,47.74,47.85,43379.0,39.4851,39.5761,39.4769,39.5678,43379.0
2019-05-02 12:50:00,47.84,47.86,47.76,47.85,50750.0,39.5596,39.5761,39.4934,39.5678,50750.0
2019-05-02 12:55:00,47.85,47.85,47.74,47.76,44430.0,39.5678,39.5678,39.4769,39.4934,44430.0
2019-05-02 13:00:00,47.77,47.79,47.66,47.67,80884.0,39.5017,39.5182,39.4107,39.419,80884.0
2019-05-02 13:05:00,47.67,47.75,47.66,47.75,45218.0,39.419,39.4851,39.4107,39.4851,45218.0
2019-05-02 13:10:00,47.76,47.8,47.73,47.77,65064.0,39.4934,39.5265,39.4686,39.5017,65064.0
2019-05-02 13:15:00,47.77,47.8,47.75,47.8,53259.0,39.5017,39.5265,39.4851,39.5265,53259.0
2019-05-02 13:20:00,47.8,47.86,47.8,47.82,44806.0,39.5265,39.5761,39.5265,39.543,44806.0
2019-05-02 13:25:00,47.82,47.82,47.74,47.78,48980.0,39.543,39.543,39.4769,39.5099,48980.0
2019-05-02 13:30:00,47.78,47.8,47.72,47.74,43041.0,39.5099,39.5265,39.4603,39.4769,43041.0
2019-05-02 13:35:00,47.74,47.84,47.73,47.82,60119.0,39.4769,39.5596,39.4686,39.543,60119.0
2019-05-02 13:40:00,47.83,47.83,47.7,47.72,72058.0,39.5513,39.5513,39.4438,39.4603,72058.0
2019-05-02 13:45:00,47.72,47.75,47.69,47.72,103541.0,39.4603,39.4851,39.4355,39.4603,103541.0
2019-05-02 13:50:00,47.71,47.78,47.71,47.71,53927.0,39.4521,39.5099,39.4521,39.4521,53927.0
2019-05-02 13:55:00,47.71,47.74,47.67,47.7,67562.0,39.4521,39.4769,39.419,39.4438,67562.0
2019-05-02 14:00:00,47.69,47.72,47.65,47.72,51588.0,39.4355,39.4603,39.4024,39.4603,51588.0
2019-05-02 14:05:00,47.72,47.73,47.68,47.69,34921.0,39.4603,39.4686,39.4272,39.4355,34921.0
2019-05-02 14:10:00,47.69,47.78,47.69,47.76,49492.0,39.4355,39.5099,39.4355,39.4934,49492.0
2019-05-02 14:15:00,47.76,47.82,47.75,47.78,50177.0,39.4934,39.543,39.4851,39.5099,50177.0
2019-05-02 14:20:00,47.79,47.84,47.76,47.82,44765.0,39.5182,39.5596,39.4934,39.543,44765.0
2019-05-02 14:25:00,47.81,47.82,47.72,47.73,45032.0,39.5347,39.543,39.4603,39.4686,45032.0
2019-05-02 14:30:00,47.73,47.8,47.73,47.74,74935.0,39.4686,39.5265,39.4686,39.4769,74935.0
2019-05-02 14:35:00,47.74,47.78,47.71,47.75,44866.0,39.4769,39.5099,39.4521,39.4851,44866.0
2019-05-02 14:40:00,47.74,47.76,47.71,47.75,28209.0,39.4769,39.4934,39.4521,39.4851,28209.0
2019-05-02 14:45:00,47.74,47.77,47.66,47.67,145266.0,39.4769,39.5017,39.4107,39.419,145266.0
2019-05-02 14:50:00,47.66,47.72,47.64,47.71,58138.0,39.4107,39.4603,39.3942,39.4521,58138.0
2019-05-02 14:55:00,47.71,47.73,47.67,47.67,45740.0,39.4521,39.4686,39.419,39.419,45740.0
2019-05-02 15:00:00,47.67,47.69,47.63,47.65,59563.0,39.419,39.4355,39.3859,39.4024,59563.0
2019-05-02 15:05:00,47.65,47.71,47.65,47.67,42221.0,39.4024,39.4521,39.4024,39.419,42221.0
2019-05-02 15:10:00,47.67,47.74,47.66,47.73,55552.0,39.419,39.4769,39.4107,39.4686,55552.0
2019-05-02 15:15:00,47.73,47.78,47.72,47.75,51025.0,39.4686,39.5099,39.4603,39.4851,51025.0
2019-05-02 15:20:00,47.74,47.77,47.73,47.76,102150.0,39.4769,39.5017,39.4686,39.4934,102150.0
2019-05-02 15:25:00,47.75,47.78,47.72,47.73,52105.0,39.4851,39.5099,39.4603,39.4686,52105.0
2019-05-02 15:30:00,47.72,47.78,47.69,47.7,106162.0,39.4603,39.5099,39.4355,39.4438,106162.0
2019-05-02 15:35:00,47.69,47.77,47.68,47.74,67672.0,39.4355,39.5017,39.4272,39.4769,67672.0
2019-05-02 15:40:00,47.74,47.76,47.68,47.73,88375.0,39.4769,39.4934,39.4272,39.4686,88375.0
2019-05-02 15:45:00,47.73,47.77,47.68,47.75,118325.0,39.4686,39.5017,39.4272,39.4851,118325.0
2019-05-02 15:50:00,47.76,47.79,47.72,47.75,230192.0,39.4934,39.5182,39.4603,39.4851,230192.0
2019-05-02 15:55:00,47.75,47.81,47.73,47.81,340027.0,39.4851,39.5347,39.4686,39.5347,340027.0
2019-05-03 09:30:00,48.03,48.49,48.02,48.44,208867.0,39.7167,40.097,39.7084,40.0557,208867.0
2019-05-03 09:35:00,48.44,48.46,48.33,48.34,111474.0,40.0557,40.0722,39.9647,39.973,111474.0
2019-05-03 09:40:00,48.34,48.35,48.21,48.25,126631.0,39.973,39.9813,39.8655,39.8986,126631.0
2019-05-03 09:45:00,48.24,48.27,48.13,48.19,93379.0,39.8903,39.9151,39.7994,39.849,93379.0
2019-05-03 09:50:00,48.19,48.23,48.15,48.21,55177.0,39.849,39.882,39.8159,39.8655,55177.0
2019-05-03 09:55:00,48.21,48.25,48.17,48.19,41148.0,39.8655,39.8986,39.8324,39.849,41148.0
2019-05-03 10:00:00,48.17,48.19,48.04,48.05,66055.0,39.8324,39.849,39.7249,39.7332,66055.0
2019-05-03 10:05:00,48.04,48.11,48.02,48.03,50142.0,39.7249,39.7828,39.7084,39.7167,50142.0
2019-05-03 10:10:00,48.04,48.04,47.87,47.91,75300.0,39.7249,39.7249,39.5844,39.6174,75300.0
2019-05-03 10:15:00,47.91,47.94,47.82,47.85,61489.0,39.6174,39.6422,39.543,39.5678,61489.0
2019-05-03 10:20:00,47.85,47.92,47.84,47.9,60757.0,39.5678,39.6257,39.5596,39.6092,60757.0
2019-05-03 10:25:00,47.9,47.94,47.82,47.91,42962.0,39.6092,39.6422,39.543,39.6174,42962.0
2019-05-03 10:30:00,47.91,48.02,47.9,48.0,68492.0,39.6174,39.7084,39.6092,39.6919,68492.0
2019-05-03 10:35:00,48.0,48.02,47.97,47.98,55674.0,39.6919,39.7084,39.6671,39.6753,55674.0
2019-05-03 10:40:00,47.98,48.02,47.96,47.97,58696.0,39.6753,39.7084,39.6588,39.6671,58696.0
2019-05-03 10:45:00,47.97,48.02,47.93,47.95,49425.0,39.6671,39.7084,39.634,39.6505,49425.0
2019-05-03 10:50:00,47.96,48.05,47.95,48.02,51165.0,39.6588,39.7332,39.6505,39.7084,51165.0
2019-05-03 10:55:00,48.02,48.03,47.98,47.99,32071.0,39.7084,39.7167,39.6753,39.6836,32071.0
2019-05-03 11:00:00,47.98,48.09,47.98,48.04,56017.0,39.6753,39.7663,39.6753,39.7249,56017.0
2019-05-03 11:05:00,48.03,48.07,47.98,48.0,125544.0,39.7167,39.7497,39.6753,39.6919,125544.0
2019-05-03 11:10:00,48.01,48.03,47.96,47.98,90938.0,39.7001,39.7167,39.6588,39.6753,90938.0
2019-05-03 11:15:00,47.98,48.02,47.97,47.98,45905.0,39.6753,39.7084,39.6671,39.6753,45905.0
2019-05-03 11:20:00,47.97,48.01,47.96,48.01,97517.0,39.6671,39.7001,39.6588,39.7001,97517.0
2019-05-03 11:25:00,48.03,48.05,47.96,47.96,37378.0,39.7167,39.7332,39.6588,39.6588,37378.0
2019-05-03 11:30:00,47.96,47.98,47.89,47.9,73208.0,39.6588,39.6753,39.6009,39.6092,73208.0
2019-05-03 11:35:00,47.89,48.02,47.89,48.01,49716.0,39.6009,39.7084,39.6009,39.7001,49716.0
2019-05-03 11:40:00,48.02,48.04,47.99,48.01,39210.0,39.7084,39.7249,39.6836,39.7001,39210.0
2019-05-03 11:45:00,48.01,48.04,47.95,47.96,37098.0,39.7001,39.7249,39.6505,39.6588,37098.0
2019-05-03 11:50:00,47.95,48.04,47.95,48.03,52119.0,39.6505,39.7249,39.6505,39.7167,52119.0
2019-05-03 11:55:00,48.04,48.04,48.01,48.03,30132.0,39.7249,39.7249,39.7001,39.7167,30132.0
2019-05-03 12:00:00,48.03,48.07,48.01,48.06,67808.0,39.7167,39.7497,39.7001,39.7415,67808.0
2019-05-03 12:05:00,48.07,48.15,48.05,48.14,64086.0,39.7497,39.8159,39.7332,39.8076,64086.0
2019-05-03 12:10:00,48.14,48.17,48.1,48.1,60351.0,39.8076,39.8324,39.7746,39.7746,60351.0
2019-05-03 12:15:00,48.11,48.16,48.09,48.13,49559.0,39.7828,39.8242,39.7663,39.7994,49559.0
2019-05-03 12:20:00,48.14,48.2,48.11,48.17,41959.0,39.8076,39.8572,39.7828,39.8324,41959.0
2019-05-03 12:25:00,48.17,48.18,48.12,48.13,28595.0,39.8324,39.8407,39.7911,39.7994,28595.0
2019-05-03 12:30:00,48.13,48.15,48.11,48.12,35497.0,39.7994,39.8159,39.7828,39.7911,35497.0
2019-05-03 12:35:00,48.11,48.13,48.06,48.1,46036.0,39.7828,39.7994,39.7415,39.7746,46036.0
2019-05-03 12:40:00,48.1,48.16,48.1,48.15,25110.0,39.7746,39.8242,39.7746,39.8159,25110.0
2019-05-03 12:45:00,48.15,48.17,48.12,48.13,28326.0,39.8159,39.8324,39.7911,39.7994,28326.0
2019-05-03 12:50:00,48.13,48.14,48.09,48.1,22779.0,39.7994,39.8076,39.7663,39.7746,22779.0
2019-05-03 12:55:00,48.1,48.11,48.04,48.05,76971.0,39.7746,39.7828,39.7249,39.7332,76971.0
2019-05-03 13:00:00,48.05,48.13,48.04,48.08,65947.0,39.7332,39.7994,39.7249,39.758,65947.0
2019-05-03 13:05:00,48.08,48.11,48.05,48.08,35230.0,39.758,39.7828,39.7332,39.758,35230.0
2019-05-03 13:10:00,48.09,48.1,48.07,48.1,18394.0,39.7663,39.7746,39.7497,39.7746,18394.0
2019-05-03 13:15:00,48.11,48.13,48.1,48.12,58641.0,39.7828,39.7994,39.7746,39.7911,58641.0
2019-05-03 13:20:00,48.13,48.14,48.09,48.09,27237.0,39.7994,39.8076,39.7663,39.7663,27237.0
2019-05-03 13:25:00,48.08,48.11,48.08,48.1,46832.0,39.758,39.7828,39.758,39.7746,46832.0
2019-05-03 13:30:00,48.1,48.11,48.03,48.06,42496.0,39.7746,39.7828,39.7167,39.7415,42496.0
2019-05-03 13:35:00,48.06,48.08,48.05,48.08,19899.0,39.7415,39.758,39.7332,39.758,19899.0
2019-05-03 13:40:00,48.07,48.08,48.04,48.05,32566.0,39.7497,39.758,39.7249,39.7332,32566.0
2019-05-03 13:45:00,48.05,48.07,48.02,48.06,21956.0,39.7332,39.7497,39.7084,39.7415,21956.0
2019-05-03 13:50:00,48.06,48.08,48.03,48.07,98396.0,39.7415,39.758,39.7167,39.7497,98396.0
2019-05-03 13:55:00,48.07,48.07,48.04,48.05,30795.0,39.7497,39.7497,39.7249,39.7332,30795.0
2019-05-03 14:00:00,48.05,48.05,48.01,48.02,33604.0,39.7332,39.7332,39.7001,39.7084,33604.0
2019-05-03 14:05:00,48.02,48.07,48.02,48.05,36241.0,39.7084,39.7497,39.7084,39.7332,36241.0
2019-05-03 14:10:00,48.03,48.07,48.03,48.04,36706.0,39.7167,39.7497,39.7167,39.7249,36706.0
2019-05-03 14:15:00,48.03,48.05,48.02,48.04,29669.0,39.7167,39.7332,39.7084,39.7249,29669.0
2019-05-03 14:20:00,48.05,48.08,48.04,48.08,47084.0,39.7332,39.758,39.7249,39.758,47084.0
2019-05-03 14:25:00,48.08,48.11,48.07,48.09,41538.0,39.758,39.7828,39.7497,39.7663,41538.0
2019-05-03 14:30:00,48.08,48.09,48.04,48.05,49651.0,39.758,39.7663,39.7249,39.7332,49651.0
2019-05-03 14:35:00,48.04,48.05,48.01,48.04,36590.0,39.7249,39.7332,39.7001,39.7249,36590.0
2019-05-03 14:40:00,48.04,48.05,48.0,48.04,101260.0,39.7249,39.7332,39.6919,39.7249,101260.0
2019-05-03 14:45:00,48.05,48.06,48.03,48.04,46474.0,39.7332,39.7415,39.7167,39.7249,46474.0
2019-05-03 14:50:00,48.05,48.11,48.04,48.09,47491.0,39.7332,39.7828,39.7249,39.7663,47491.0
2019-05-03 14:55:00,48.08,48.09,48.05,48.05,39745.0,39.758,39.7663,39.7332,39.7332,39745.0
2019-05-03 15:00:00,48.05,48.06,48.01,48.03,45558.0,39.7332,39.7415,39.7001,39.7167,45558.0
2019-05-03 15:05:00,48.03,48.06,48.02,48.06,37828.0,39.7167,39.7415,39.7084,39.7415,37828.0
2019-05-03 15:10:00,48.06,48.07,48.01,48.05,48124.0,39.7415,39.7497,39.7001,39.7332,48124.0
2019-05-03 15:15:00,48.04,48.06,48.02,48.03,50005.0,39.7249,39.7415,39.7084,39.7167,50005.0
2019-05-03 15:20:00,48.03,48.05,48.01,48.03,43180.0,39.7167,39.7332,39.7001,39.7167,43180.0
2019-05-03 15:25:00,48.03,48.08,48.02,48.06,42430.0,39.7167,39.758,39.7084,39.7415,42430.0
2019-05-03 15:30:00,48.06,48.1,48.03,48.09,69739.0,39.7415,39.7746,39.7167,39.7663,69739.0
2019-05-03 15:35:00,48.09,48.11,48.07,48.09,71729.0,39.7663,39.7828,39.7497,39.7663,71729.0
2019-05-03 15:40:00,48.09,48.1,48.05,48.06,98717.0,39.7663,39.7746,39.7332,39.7415,98717.0
2019-05-03 15:45:00,48.05,48.08,48.02,48.04,111230.0,39.7332,39.758,39.7084,39.7249,111230.0
2019-05-03 15:50:00,48.05,48.06,48.03,48.04,109230.0,39.7332,39.7415,39.7167,39.7249,109230.0
2019-05-03 15:55:00,48.04,48.12,48.03,48.06,474280.0,39.7249,39.7911,39.7167,39.7415,474280.0
2019-05-06 09:30:00,46.97,47.04,46.9,46.97,199185.0,38.8401,38.898,38.7823,38.8401,199185.0
2019-05-06 09:35:00,46.96,47.15,46.9,47.13,192506.0,38.8319,38.989,38.7823,38.9724,192506.0
2019-05-06 09:40:00,47.13,47.13,46.96,47.08,113060.0,38.9724,38.9724,38.8319,38.9311,113060.0
2019-05-06 09:45:00,47.07,47.1,46.92,46.94,107524.0,38.9228,38.9476,38.7988,38.8153,107524.0
2019-05-06 09:50:00,46.93,47.01,46.84,46.98,82014.0,38.8071,38.8732,38.7326,38.8484,82014.0
2019-05-06 09:55:00,46.99,47.24,46.99,47.24,112312.0,38.8567,39.0634,38.8567,39.0634,112312.0
2019-05-06 10:00:00,47.23,47.25,47.14,47.16,71995.0,39.0551,39.0717,38.9807,38.9973,71995.0
2019-05-06 10:05:00,47.16,47.31,47.15,47.25,83471.0,38.9973,39.1213,38.989,39.0717,83471.0
2019-05-06 10:10:00,47.25,47.29,47.22,47.26,61921.0,39.0717,39.1047,39.0469,39.0799,61921.0
2019-05-06 10:15:00,47.26,47.29,47.23,47.27,50391.0,39.0799,39.1047,39.0551,39.0882,50391.0
2019-05-06 10:20:00,47.28,47.31,47.22,47.23,135421.0,39.0965,39.1213,39.0469,39.0551,135421.0
2019-05-06 10:25:00,47.23,47.26,47.18,47.24,87553.0,39.0551,39.0799,39.0138,39.0634,87553.0
2019-05-06 10:30:00,47.23,47.24,47.17,47.23,58315.0,39.0551,39.0634,39.0055,39.0551,58315.0
2019-05-06 10:35:00,47.23,47.37,47.23,47.36,86170.0,39.0551,39.1709,39.0551,39.1626,86170.0
2019-05-06 10:40:00,47.37,47.42,47.31,47.32,39647.0,39.1709,39.2122,39.1213,39.1296,39647.0
2019-05-06 10:45:00,47.31,47.36,47.26,47.32,47586.0,39.1213,39.1626,39.0799,39.1296,47586.0
2019-05-06 10:50:00,47.32,47.41,47.32,47.36,76478.0,39.1296,39.204,39.1296,39.1626,76478.0
2019-05-06 10:55:00,47.35,47.39,47.33,47.34,68207.0,39.1544,39.1874,39.1378,39.1461,68207.0
2019-05-06 11:00:00,47.34,47.34,47.2,47.26,136480.0,39.1461,39.1461,39.0303,39.0799,136480.0
2019-05-06 11:05:00,47.27,47.38,47.27,47.35,37355.0,39.0882,39.1792,39.0882,39.1544,37355.0
2019-05-06 11:10:00,47.37,47.41,47.33,47.38,42556.0,39.1709,39.204,39.1378,39.1792,42556.0
2019-05-06 11:15:00,47.39,47.54,47.38,47.53,45036.0,39.1874,39.3115,39.1792,39.3032,45036.0
2019-05-06 11:20:00,47.53,47.6,47.53,47.6,27773.0,39.3032,39.3611,39.3032,39.3611,27773.0
2019-05-06 11:25:00,47.6,47.72,47.59,47.71,80689.0,39.3611,39.4603,39.3528,39.4521,80689.0
2019-05-06 11:30:00,47.72,47.73,47.56,47.57,70213.0,39.4603,39.4686,39.328,39.3363,70213.0
2019-05-06 11:35:00,47.57,47.64,47.56,47.61,34214.0,39.3363,39.3942,39.328,39.3694,34214.0
2019-05-06 11:40:00,47.61,47.64,47.57,47.59,42994.0,39.3694,39.3942,39.3363,39.3528,42994.0
2019-05-06 11:45:00,47.59,47.67,47.58,47.58,35586.0,39.3528,39.419,39.3446,39.3446,35586.0
2019-05-06 11:50:00,47.59,47.59,47.42,47.43,101995.0,39.3528,39.3528,39.2122,39.2205,101995.0
2019-05-06 11:55:00,47.42,47.44,47.35,47.39,31292.0,39.2122,39.2288,39.1544,39.1874,31292.0
2019-05-06 12:00:00,47.39,47.42,47.27,47.3,93574.0,39.1874,39.2122,39.0882,39.113,93574.0
2019-05-06 12:05:00,47.3,47.33,47.27,47.31,52173.0,39.113,39.1378,39.0882,39.1213,52173.0
2019-05-06 12:10:00,47.32,47.38,47.29,47.38,71290.0,39.1296,39.1792,39.1047,39.1792,71290.0
2019-05-06 12:15:00,47.38,47.47,47.37,47.46,49382.0,39.1792,39.2536,39.1709,39.2453,49382.0
2019-05-06 12:20:00,47.46,47.53,47.46,47.5,55684.0,39.2453,39.3032,39.2453,39.2784,55684.0
2019-05-06 12:25:00,47.5,47.51,47.41,47.43,77814.0,39.2784,39.2867,39.204,39.2205,77814.0
2019-05-06 12:30:00,47.43,47.52,47.42,47.49,42505.0,39.2205,39.2949,39.2122,39.2701,42505.0
2019-05-06 12:35:00,47.49,47.56,47.49,47.54,53194.0,39.2701,39.328,39.2701,39.3115,53194.0
2019-05-06 12:40:00,47.54,47.58,47.52,47.57,52343.0,39.3115,39.3446,39.2949,39.3363,52343.0
2019-05-06 12:45:00,47.57,47.58,47.49,47.54,33125.0,39.3363,39.3446,39.2701,39.3115,33125.0
2019-05-06 12:50:00,47.53,47.6,47.51,47.6,45775.0,39.3032,39.3611,39.2867,39.3611,45775.0
2019-05-06 12:55:00,47.6,47.62,47.57,47.58,51239.0,39.3611,39.3776,39.3363,39.3446,51239.0
2019-05-06 13:00:00,47.57,47.57,47.51,47.53,37132.0,39.3363,39.3363,39.2867,39.3032,37132.0
2019-05-06 13:05:00,47.54,47.59,47.52,47.54,34047.0,39.3115,39.3528,39.2949,39.3115,34047.0
2019-05-06 13:10:00,47.55,47.58,47.55,47.57,22433.0,39.3197,39.3446,39.3197,39.3363,22433.0
2019-05-06 13:15:00,47.57,47.63,47.56,47.61,30467.0,39.3363,39.3859,39.328,39.3694,30467.0
2019-05-06 13:20:00,47.61,47.64,47.59,47.62,33447.0,39.3694,39.3942,39.3528,39.3776,33447.0
2019-05-06 13:25:00,47.63,47.66,47.62,47.65,22581.0,39.3859,39.4107,39.3776,39.4024,22581.0
2019-05-06 13:30:00,47.65,47.68,47.6,47.62,36712.0,39.4024,39.4272,39.3611,39.3776,36712.0
2019-05-06 13:35:00,47.62,47.68,47.6,47.68,65235.0,39.3776,39.4272,39.3611,39.4272,65235.0
2019-05-06 13:40:00,47.69,47.7,47.65,47.68,32151.0,39.4355,39.4438,39.4024,39.4272,32151.0
2019-05-06 13:45:00,47.68,47.68,47.59,47.61,32382.0,39.4272,39.4272,39.3528,39.3694,32382.0
2019-05-06 13:50:00,47.61,47.64,47.59,47.61,31153.0,39.3694,39.3942,39.3528,39.3694,31153.0
2019-05-06 13:55:00,47.61,47.64,47.6,47.63,30916.0,39.3694,39.3942,39.3611,39.3859,30916.0
2019-05-06 14:00:00,47.63,47.66,47.61,47.65,41686.0,39.3859,39.4107,39.3694,39.4024,41686.0
2019-05-06 14:05:00,47.64,47.65,47.61,47.62,31519.0,39.3942,39.4024,39.3694,39.3776,31519.0
2019-05-06 14:10:00,47.62,47.65,47.61,47.65,26481.0,39.3776,39.4024,39.3694,39.4024,26481.0
2019-05-06 14:15:00,47.65,47.68,47.62,47.68,36141.0,39.4024,39.4272,39.3776,39.4272,36141.0
2019-05-06 14:20:00,47.68,47.69,47.6,47.61,33999.0,39.4272,39.4355,39.3611,39.3694,33999.0
2019-05-06 14:25:00,47.61,47.67,47.6,47.65,26673.0,39.3694,39.419,39.3611,39.4024,26673.0
2019-05-06 14:30:00,47.65,47.69,47.63,47.68,38750.0,39.4024,39.4355,39.3859,39.4272,38750.0
2019-05-06 14:35:00,47.67,47.69,47.65,47.67,35694.0,39.419,39.4355,39.4024,39.419,35694.0
2019-05-06 14:40:00,47.67,47.7,47.63,47.69,70265.0,39.419,39.4438,39.3859,39.4355,70265.0
2019-05-06 14:45:00,47.7,47.72,47.65,47.72,40913.0,39.4438,39.4603,39.4024,39.4603,40913.0
2019-05-06 14:50:00,47.72,47.77,47.71,47.77,60945.0,39.4603,39.5017,39.4521,39.5017,60945.0
2019-05-06 14:55:00,47.77,47.81,47.76,47.81,60717.0,39.5017,39.5347,39.4934,39.5347,60717.0
2019-05-06 15:00:00,47.81,47.86,47.78,47.8,79079.0,39.5347,39.5761,39.5099,39.5265,79079.0
2019-05-06 15:05:00,47.8,47.85,47.8,47.82,60081.0,39.5265,39.5678,39.5265,39.543,60081.0
2019-05-06 15:10:00,47.82,47.83,47.73,47.74,46905.0,39.543,39.5513,39.4686,39.4769,46905.0
2019-05-06 15:15:00,47.74,47.79,47.73,47.73,106503.0,39.4769,39.5182,39.4686,39.4686,106503.0
2019-05-06 15:20:00,47.73,47.75,47.7,47.72,100214.0,39.4686,39.4851,39.4438,39.4603,100214.0
2019-05-06 15:25:00,47.73,47.81,47.72,47.77,73917.0,39.4686,39.5347,39.4603,39.5017,73917.0
2019-05-06 15:30:00,47.78,47.79,47.73,47.78,106230.0,39.5099,39.5182,39.4686,39.5099,106230.0
2019-05-06 15:35:00,47.77,47.83,47.76,47.83,74082.0,39.5017,39.5513,39.4934,39.5513,74082.0
2019-05-06 15:40:00,47.83,47.84,47.72,47.75,131421.0,39.5513,39.5596,39.4603,39.4851,131421.0
2019-05-06 15:45:00,47.74,47.78,47.72,47.77,99405.0,39.4769,39.5099,39.4603,39.5017,99405.0
2019-05-06 15:50:00,47.76,47.79,47.68,47.69,154104.0,39.4934,39.5182,39.4272,39.4355,154104.0
2019-05-06 15:55:00,47.68,47.73,47.65,47.71,265581.0,39.4272,39.4686,39.4024,39.4521,265581.0
2019-05-07 09:30:00,47.14,47.18,46.91,46.96,196582.0,38.9807,39.0138,38.7905,38.8319,196582.0
2019-05-07 09:35:00,46.96,47.2,46.95,47.2,185423.0,38.8319,39.0303,38.8236,39.0303,185423.0
2019-05-07 09:40:00,47.2,47.2,47.03,47.09,86579.0,39.0303,39.0303,38.8898,38.9394,86579.0
2019-05-07 09:45:00,47.09,47.17,46.92,46.97,182979.0,38.9394,39.0055,38.7988,38.8401,182979.0
2019-05-07 09:50:00,46.95,47.02,46.83,47.0,99131.0,38.8236,38.8815,38.7244,38.8649,99131.0
2019-05-07 09:55:00,47.0,47.14,47.0,47.12,54218.0,38.8649,38.9807,38.8649,38.9642,54218.0
2019-05-07 10:00:00,47.13,47.13,46.91,46.93,104764.0,38.9724,38.9724,38.7905,38.8071,104764.0
2019-05-07 10:05:00,46.92,46.93,46.78,46.87,252458.0,38.7988,38.8071,38.683,38.7574,252458.0
2019-05-07 10:10:00,46.87,46.87,46.78,46.79,73565.0,38.7574,38.7574,38.683,38.6913,73565.0
2019-05-07 10:15:00,46.79,46.92,46.75,46.9,94291.0,38.6913,38.7988,38.6582,38.7823,94291.0
2019-05-07 10:20:00,46.9,46.96,46.89,46.91,164157.0,38.7823,38.8319,38.774,38.7905,164157.0
2019-05-07 10:25:00,46.91,47.01,46.86,47.01,115210.0,38.7905,38.8732,38.7492,38.8732,115210.0
2019-05-07 10:30:00,47.01,47.03,46.89,46.9,94514.0,38.8732,38.8898,38.774,38.7823,94514.0
2019-05-07 10:35:00,46.9,47.0,46.84,46.9,61918.0,38.7823,38.8649,38.7326,38.7823,61918.0
2019-05-07 10:40:00,46.89,46.9,46.79,46.82,52161.0,38.774,38.7823,38.6913,38.7161,52161.0
2019-05-07 10:45:00,46.81,46.92,46.73,46.75,98551.0,38.7078,38.7988,38.6417,38.6582,98551.0
2019-05-07 10:50:00,46.74,46.77,46.63,46.69,98072.0,38.6499,38.6748,38.559,38.6086,98072.0
2019-05-07 10:55:00,46.69,46.78,46.66,46.7,69624.0,38.6086,38.683,38.5838,38.6169,69624.0
2019-05-07 11:00:00,46.69,46.69,46.61,46.63,101696.0,38.6086,38.6086,38.5424,38.559,101696.0
2019-05-07 11:05:00,46.61,46.85,46.6,46.84,101019.0,38.5424,38.7409,38.5342,38.7326,101019.0
2019-05-07 11:10:00,46.85,46.86,46.77,46.83,65040.0,38.7409,38.7492,38.6748,38.7244,65040.0
2019-05-07 11:15:00,46.83,46.85,46.73,46.79,92854.0,38.7244,38.7409,38.6417,38.6913,92854.0
2019-05-07 11:20:00,46.79,46.79,46.7,46.75,66151.0,38.6913,38.6913,38.6169,38.6582,66151.0
2019-05-07 11:25:00,46.74,46.87,46.69,46.82,72196.0,38.6499,38.7574,38.6086,38.7161,72196.0
2019-05-07 11:30:00,46.82,46.91,46.82,46.85,53232.0,38.7161,38.7905,38.7161,38.7409,53232.0
2019-05-07 11:35:00,46.86,46.86,46.7,46.76,81377.0,38.7492,38.7492,38.6169,38.6665,81377.0
2019-05-07 11:40:00,46.76,46.86,46.71,46.73,76126.0,38.6665,38.7492,38.6251,38.6417,76126.0
2019-05-07 11:45:00,46.73,46.87,46.71,46.82,78545.0,38.6417,38.7574,38.6251,38.7161,78545.0
2019-05-07 11:50:00,46.81,46.81,46.69,46.77,75969.0,38.7078,38.7078,38.6086,38.6748,75969.0
2019-05-07 11:55:00,46.77,46.77,46.64,46.73,50419.0,38.6748,38.6748,38.5673,38.6417,50419.0
2019-05-07 12:00:00,46.72,46.75,46.66,46.74,63849.0,38.6334,38.6582,38.5838,38.6499,63849.0
2019-05-07 12:05:00,46.74,46.86,46.73,46.81,46230.0,38.6499,38.7492,38.6417,38.7078,46230.0
2019-05-07 12:10:00,46.82,46.84,46.73,46.75,102526.0,38.7161,38.7326,38.6417,38.6582,102526.0
2019-05-07 12:15:00,46.75,46.82,46.75,46.8,56850.0,38.6582,38.7161,38.6582,38.6996,56850.0
2019-05-07 12:20:00,46.8,46.88,46.8,46.85,44237.0,38.6996,38.7657,38.6996,38.7409,44237.0
2019-05-07 12:25:00,46.86,46.91,46.86,46.86,40638.0,38.7492,38.7905,38.7492,38.7492,40638.0
2019-05-07 12:30:00,46.86,46.91,46.83,46.83,45206.0,38.7492,38.7905,38.7244,38.7244,45206.0
2019-05-07 12:35:00,46.84,46.88,46.82,46.85,56181.0,38.7326,38.7657,38.7161,38.7409,56181.0
2019-05-07 12:40:00,46.85,46.86,46.77,46.79,47162.0,38.7409,38.7492,38.6748,38.6913,47162.0
2019-05-07 12:45:00,46.79,46.83,46.77,46.8,40981.0,38.6913,38.7244,38.6748,38.6996,40981.0
2019-05-07 12:50:00,46.8,46.85,46.79,46.8,51461.0,38.6996,38.7409,38.6913,38.6996,51461.0
2019-05-07 12:55:00,46.81,46.81,46.73,46.73,36107.0,38.7078,38.7078,38.6417,38.6417,36107.0
2019-05-07 13:00:00,46.73,46.76,46.69,46.71,51890.0,38.6417,38.6665,38.6086,38.6251,51890.0
2019-05-07 13:05:00,46.7,46.73,46.61,46.61,54021.0,38.6169,38.6417,38.5424,38.5424,54021.0
2019-05-07 13:10:00,46.62,46.7,46.61,46.63,41552.0,38.5507,38.6169,38.5424,38.559,41552.0
2019-05-07 13:15:00,46.64,46.64,46.56,46.58,60955.0,38.5673,38.5673,38.5011,38.5176,60955.0
2019-05-07 13:20:00,46.57,46.57,46.5,46.51,102731.0,38.5094,38.5094,38.4515,38.4598,102731.0
2019-05-07 13:25:00,46.5,46.53,46.43,46.48,154948.0,38.4515,38.4763,38.3936,38.4349,154948.0
2019-05-07 13:30:00,46.47,46.48,46.37,46.47,138112.0,38.4267,38.4349,38.344,38.4267,138112.0
2019-05-07 13:35:00,46.47,46.48,46.34,46.44,120580.0,38.4267,38.4349,38.3192,38.4019,120580.0
2019-05-07 13:40:00,46.44,46.47,46.32,46.36,149257.0,38.4019,38.4267,38.3026,38.3357,149257.0
2019-05-07 13:45:00,46.35,46.44,46.35,46.42,102718.0,38.3275,38.4019,38.3275,38.3853,102718.0
2019-05-07 13:50:00,46.43,46.53,46.4,46.53,69065.0,38.3936,38.4763,38.3688,38.4763,69065.0
2019-05-07 13:55:00,46.53,46.57,46.51,46.52,166324.0,38.4763,38.5094,38.4598,38.468,166324.0
2019-05-07 14:00:00,46.53,46.56,46.47,46.48,84771.0,38.4763,38.5011,38.4267,38.4349,84771.0
2019-05-07 14:05:00,46.47,46.65,46.47,46.59,98975.0,38.4267,38.5755,38.4267,38.5259,98975.0
2019-05-07 14:10:00,46.6,46.62,46.48,46.52,70849.0,38.5342,38.5507,38.4349,38.468,70849.0
2019-05-07 14:15:00,46.53,46.58,46.5,46.58,58552.0,38.4763,38.5176,38.4515,38.5176,58552.0
2019-05-07 14:20:00,46.58,46.65,46.52,46.53,91583.0,38.5176,38.5755,38.468,38.4763,91583.0
2019-05-07 14:25:00,46.53,46.57,46.47,46.48,50882.0,38.4763,38.5094,38.4267,38.4349,50882.0
2019-05-07 14:30:00,46.49,46.53,46.4,46.42,89080.0,38.4432,38.4763,38.3688,38.3853,89080.0
2019-05-07 14:35:00,46.43,46.47,46.39,46.42,116292.0,38.3936,38.4267,38.3605,38.3853,116292.0
2019-05-07 14:40:00,46.43,46.53,46.39,46.41,139415.0,38.3936,38.4763,38.3605,38.3771,139415.0
2019-05-07 14:45:00,46.41,46.42,46.37,46.38,42195.0,38.3771,38.3853,38.344,38.3523,42195.0
2019-05-07 14:50:00,46.38,46.58,46.38,46.58,51625.0,38.3523,38.5176,38.3523,38.5176,51625.0
2019-05-07 14:55:00,46.59,46.6,46.53,46.54,50092.0,38.5259,38.5342,38.4763,38.4846,50092.0
2019-05-07 15:00:00,46.54,46.56,46.49,46.52,55455.0,38.4846,38.5011,38.4432,38.468,55455.0
2019-05-07 15:05:00,46.52,46.58,46.43,46.57,87670.0,38.468,38.5176,38.3936,38.5094,87670.0
2019-05-07 15:10:00,46.57,46.66,46.55,46.59,184344.0,38.5094,38.5838,38.4928,38.5259,184344.0
2019-05-07 15:15:00,46.59,46.65,46.51,46.53,135321.0,38.5259,38.5755,38.4598,38.4763,135321.0
2019-05-07 15:20:00,46.53,46.61,46.46,46.48,93412.0,38.4763,38.5424,38.4184,38.4349,93412.0
2019-05-07 15:25:00,46.48,46.52,46.42,46.45,82771.0,38.4349,38.468,38.3853,38.4101,82771.0
2019-05-07 15:30:00,46.44,46.48,46.32,46.35,204399.0,38.4019,38.4349,38.3026,38.3275,204399.0
2019-05-07 15:35:00,46.36,46.37,46.25,46.29,224535.0,38.3357,38.344,38.2448,38.2778,224535.0
2019-05-07 15:40:00,46.28,46.46,46.28,46.45,277778.0,38.2696,38.4184,38.2696,38.4101,277778.0
2019-05-07 15:45:00,46.45,46.56,46.39,46.56,473684.0,38.4101,38.5011,38.3605,38.5011,473684.0
2019-05-07 15:50:00,46.56,46.74,46.54,46.67,347246.0,38.5011,38.6499,38.4846,38.5921,347246.0
2019-05-07 15:55:00,46.68,46.75,46.6,46.7,768267.0,38.6003,38.6582,38.5342,38.6169,768267.0
2019-05-08 09:30:00,46.51,46.66,46.5,46.51,158401.0,38.4598,38.5838,38.4515,38.4598,158401.0
2019-05-08 09:35:00,46.5,46.79,46.47,46.74,111713.0,38.4515,38.6913,38.4267,38.6499,111713.0
2019-05-08 09:40:00,46.75,46.86,46.72,46.82,161717.0,38.6582,38.7492,38.6334,38.7161,161717.0
2019-05-08 09:45:00,46.83,46.9,46.81,46.85,128429.0,38.7244,38.7823,38.7078,38.7409,128429.0
2019-05-08 09:50:00,46.85,46.87,46.7,46.7,96892.0,38.7409,38.7574,38.6169,38.6169,96892.0
2019-05-08 09:55:00,46.7,46.8,46.68,46.8,89023.0,38.6169,38.6996,38.6003,38.6996,89023.0
2019-05-08 10:00:00,46.8,46.91,46.8,46.85,180149.0,38.6996,38.7905,38.6996,38.7409,180149.0
2019-05-08 10:05:00,46.85,46.91,46.82,46.87,79344.0,38.7409,38.7905,38.7161,38.7574,79344.0
2019-05-08 10:10:00,46.86,46.86,46.75,46.85,65382.0,38.7492,38.7492,38.6582,38.7409,65382.0
2019-05-08 10:15:00,46.85,46.88,46.81,46.84,61056.0,38.7409,38.7657,38.7078,38.7326,61056.0
2019-05-08 10:20:00,46.84,46.92,46.74,46.91,80350.0,38.7326,38.7988,38.6499,38.7905,80350.0
2019-05-08 10:25:00,46.9,46.92,46.86,46.9,46514.0,38.7823,38.7988,38.7492,38.7823,46514.0
2019-05-08 10:30:00,46.91,46.96,46.81,46.87,54372.0,38.7905,38.8319,38.7078,38.7574,54372.0
2019-05-08 10:35:00,46.88,46.99,46.88,46.98,75128.0,38.7657,38.8567,38.7657,38.8484,75128.0
2019-05-08 10:40:00,46.98,47.01,46.96,46.98,42520.0,38.8484,38.8732,38.8319,38.8484,42520.0
2019-05-08 10:45:00,46.98,47.03,46.91,46.92,35975.0,38.8484,38.8898,38.7905,38.7988,35975.0
2019-05-08 10:50:00,46.92,46.96,46.87,46.91,46586.0,38.7988,38.8319,38.7574,38.7905,46586.0
2019-05-08 10:55:00,46.91,47.03,46.79,47.03,92109.0,38.7905,38.8898,38.6913,38.8898,92109.0
2019-05-08 11:00:00,47.03,47.08,46.93,47.06,224602.0,38.8898,38.9311,38.8071,38.9146,224602.0
2019-05-08 11:05:00,47.06,47.19,47.05,47.05,124695.0,38.9146,39.0221,38.9063,38.9063,124695.0
2019-05-08 11:10:00,47.07,47.12,46.99,47.02,88874.0,38.9228,38.9642,38.8567,38.8815,88874.0
2019-05-08 11:15:00,47.03,47.08,46.98,47.01,47679.0,38.8898,38.9311,38.8484,38.8732,47679.0
2019-05-08 11:20:00,47.0,47.02,46.9,46.96,110590.0,38.8649,38.8815,38.7823,38.8319,110590.0
2019-05-08 11:25:00,46.96,46.99,46.88,46.88,57342.0,38.8319,38.8567,38.7657,38.7657,57342.0
2019-05-08 11:30:00,46.89,46.96,46.75,46.84,128059.0,38.774,38.8319,38.6582,38.7326,128059.0
2019-05-08 11:35:00,46.83,46.87,46.75,46.76,71813.0,38.7244,38.7574,38.6582,38.6665,71813.0
2019-05-08 11:40:00,46.75,46.8,46.75,46.78,39113.0,38.6582,38.6996,38.6582,38.683,39113.0
2019-05-08 11:45:00,46.78,46.84,46.77,46.83,64978.0,38.683,38.7326,38.6748,38.7244,64978.0
2019-05-08 11:50:00,46.83,46.87,46.81,46.84,78722.0,38.7244,38.7574,38.7078,38.7326,78722.0
2019-05-08 11:55:00,46.84,46.96,46.84,46.87,80658.0,38.7326,38.8319,38.7326,38.7574,80658.0
2019-05-08 12:00:00,46.87,46.9,46.74,46.77,59528.0,38.7574,38.7823,38.6499,38.6748,59528.0
2019-05-08 12:05:00,46.77,46.81,46.74,46.74,39288.0,38.6748,38.7078,38.6499,38.6499,39288.0
2019-05-08 12:10:00,46.74,46.78,46.73,46.76,39255.0,38.6499,38.683,38.6417,38.6665,39255.0
2019-05-08 12:15:00,46.75,46.82,46.75,46.79,45109.0,38.6582,38.7161,38.6582,38.6913,45109.0
2019-05-08 12:20:00,46.79,46.85,46.78,46.82,54888.0,38.6913,38.7409,38.683,38.7161,54888.0
2019-05-08 12:25:00,46.83,46.86,46.8,46.85,45307.0,38.7244,38.7492,38.6996,38.7409,45307.0
2019-05-08 12:30:00,46.84,46.84,46.79,46.84,53496.0,38.7326,38.7326,38.6913,38.7326,53496.0
2019-05-08 12:35:00,46.84,46.88,46.79,46.81,46072.0,38.7326,38.7657,38.6913,38.7078,46072.0
2019-05-08 12:40:00,46.81,46.85,46.8,46.84,31881.0,38.7078,38.7409,38.6996,38.7326,31881.0
2019-05-08 12:45:00,46.84,46.91,46.81,46.88,51519.0,38.7326,38.7905,38.7078,38.7657,51519.0
2019-05-08 12:50:00,46.88,46.94,46.87,46.91,33835.0,38.7657,38.8153,38.7574,38.7905,33835.0
2019-05-08 12:55:00,46.92,46.93,46.87,46.93,32344.0,38.7988,38.8071,38.7574,38.8071,32344.0
2019-05-08 13:00:00,46.94,46.95,46.86,46.93,48410.0,38.8153,38.8236,38.7492,38.8071,48410.0
2019-05-08 13:05:00,46.94,46.95,46.89,46.89,46224.0,38.8153,38.8236,38.774,38.774,46224.0
2019-05-08 13:10:00,46.89,46.9,46.86,46.86,42819.0,38.774,38.7823,38.7492,38.7492,42819.0
2019-05-08 13:15:00,46.87,46.88,46.83,46.84,34901.0,38.7574,38.7657,38.7244,38.7326,34901.0
2019-05-08 13:20:00,46.84,46.89,46.83,46.87,29710.0,38.7326,38.774,38.7244,38.7574,29710.0
2019-05-08 13:25:00,46.87,46.88,46.84,46.84,35129.0,38.7574,38.7657,38.7326,38.7326,35129.0
2019-05-08 13:30:00,46.85,46.87,46.8,46.84,50272.0,38.7409,38.7574,38.6996,38.7326,50272.0
2019-05-08 13:35:00,46.84,46.85,46.78,46.81,39399.0,38.7326,38.7409,38.683,38.7078,39399.0
2019-05-08 13:40:00,46.81,46.86,46.8,46.84,34296.0,38.7078,38.7492,38.6996,38.7326,34296.0
2019-05-08 13:45:00,46.85,46.87,46.79,46.83,49306.0,38.7409,38.7574,38.6913,38.7244,49306.0
2019-05-08 13:50:00,46.83,46.84,46.78,46.8,35323.0,38.7244,38.7326,38.683,38.6996,35323.0
2019-05-08 13:55:00,46.8,46.84,46.8,46.83,38488.0,38.6996,38.7326,38.6996,38.7244,38488.0
2019-05-08 14:00:00,46.84,46.84,46.78,46.81,34048.0,38.7326,38.7326,38.683,38.7078,34048.0
2019-05-08 14:05:00,46.81,46.85,46.79,46.84,45163.0,38.7078,38.7409,38.6913,38.7326,45163.0
2019-05-08 14:10:00,46.84,46.85,46.79,46.81,43065.0,38.7326,38.7409,38.6913,38.7078,43065.0
2019-05-08 14:15:00,46.81,46.86,46.8,46.85,43651.0,38.7078,38.7492,38.6996,38.7409,43651.0
2019-05-08 14:20:00,46.84,46.89,46.82,46.89,59773.0,38.7326,38.774,38.7161,38.774,59773.0
2019-05-08 14:25:00,46.9,46.91,46.86,46.88,43762.0,38.7823,38.7905,38.7492,38.7657,43762.0
2019-05-08 14:30:00,46.88,46.93,46.87,46.88,49295.0,38.7657,38.8071,38.7574,38.7657,49295.0
2019-05-08 14:35:00,46.88,46.89,46.84,46.86,51066.0,38.7657,38.774,38.7326,38.7492,51066.0
2019-05-08 14:40:00,46.87,46.9,46.85,46.89,58541.0,38.7574,38.7823,38.7409,38.774,58541.0
2019-05-08 14:45:00,46.9,46.91,46.85,46.87,41668.0,38.7823,38.7905,38.7409,38.7574,41668.0
2019-05-08 14:50:00,46.86,46.88,46.85,46.87,39875.0,38.7492,38.7657,38.7409,38.7574,39875.0
2019-05-08 14:55:00,46.86,46.87,46.81,46.84,47097.0,38.7492,38.7574,38.7078,38.7326,47097.0
2019-05-08 15:00:00,46.85,46.9,46.84,46.86,74152.0,38.7409,38.7823,38.7326,38.7492,74152.0
2019-05-08 15:05:00,46.86,46.86,46.82,46.84,73174.0,38.7492,38.7492,38.7161,38.7326,73174.0
2019-05-08 15:10:00,46.84,46.88,46.83,46.86,100734.0,38.7326,38.7657,38.7244,38.7492,100734.0
2019-05-08 15:15:00,46.85,46.9,46.82,46.89,59174.0,38.7409,38.7823,38.7161,38.774,59174.0
2019-05-08 15:20:00,46.89,46.91,46.87,46.9,95856.0,38.774,38.7905,38.7574,38.7823,95856.0
2019-05-08 15:25:00,46.9,46.91,46.84,46.85,96458.0,38.7823,38.7905,38.7326,38.7409,96458.0
2019-05-08 15:30:00,46.86,46.87,46.81,46.83,125791.0,38.7492,38.7574,38.7078,38.7244,125791.0
2019-05-08 15:35:00,46.83,46.86,46.82,46.84,99919.0,38.7244,38.7492,38.7161,38.7326,99919.0
2019-05-08 15:40:00,46.84,46.85,46.75,46.75,161602.0,38.7326,38.7409,38.6582,38.6582,161602.0
2019-05-08 15:45:00,46.75,46.76,46.67,46.67,212441.0,38.6582,38.6665,38.5921,38.5921,212441.0
2019-05-08 15:50:00,46.67,46.68,46.59,46.6,262385.0,38.5921,38.6003,38.5259,38.5342,262385.0
2019-05-08 15:55:00,46.6,46.61,46.52,46.54,478957.0,38.5342,38.5424,38.468,38.4846,478957.0
2019-05-09 09:30:00,45.91,45.95,45.78,45.83,184783.0,37.9636,37.9967,37.8561,37.8975,184783.0
2019-05-09 09:35:00,45.82,45.97,45.68,45.94,218039.0,37.8892,38.0132,37.7734,37.9884,218039.0
2019-05-09 09:40:00,45.93,46.03,45.8,45.89,102217.0,37.9801,38.0628,37.8726,37.9471,102217.0
2019-05-09 09:45:00,45.89,45.91,45.7,45.78,137492.0,37.9471,37.9636,37.79,37.8561,137492.0
2019-05-09 09:50:00,45.77,45.77,45.57,45.57,297637.0,37.8478,37.8478,37.6825,37.6825,297637.0
2019-05-09 09:55:00,45.58,45.75,45.49,45.73,208518.0,37.6907,37.8313,37.6163,37.8148,208518.0
2019-05-09 10:00:00,45.74,45.81,45.63,45.74,122887.0,37.823,37.8809,37.7321,37.823,122887.0
2019-05-09 10:05:00,45.75,45.81,45.68,45.71,92766.0,37.8313,37.8809,37.7734,37.7982,92766.0
2019-05-09 10:10:00,45.71,45.79,45.65,45.67,89622.0,37.7982,37.8644,37.7486,37.7651,89622.0
2019-05-09 10:15:00,45.68,45.68,45.56,45.58,68835.0,37.7734,37.7734,37.6742,37.6907,68835.0
2019-05-09 10:20:00,45.58,45.61,45.53,45.58,80384.0,37.6907,37.7155,37.6494,37.6907,80384.0
2019-05-09 10:25:00,45.58,45.63,45.51,45.59,86181.0,37.6907,37.7321,37.6328,37.699,86181.0
2019-05-09 10:30:00,45.58,45.68,45.56,45.62,68443.0,37.6907,37.7734,37.6742,37.7238,68443.0
2019-05-09 10:35:00,45.62,45.64,45.55,45.56,53923.0,37.7238,37.7403,37.6659,37.6742,53923.0
2019-05-09 10:40:00,45.56,45.75,45.56,45.72,77969.0,37.6742,37.8313,37.6742,37.8065,77969.0
2019-05-09 10:45:00,45.73,45.85,45.71,45.83,63379.0,37.8148,37.914,37.7982,37.8975,63379.0
2019-05-09 10:50:00,45.82,45.87,45.76,45.81,83742.0,37.8892,37.9305,37.8396,37.8809,83742.0
2019-05-09 10:55:00,45.81,45.82,45.72,45.75,64293.0,37.8809,37.8892,37.8065,37.8313,64293.0
2019-05-09 11:00:00,45.74,45.89,45.71,45.87,60561.0,37.823,37.9471,37.7982,37.9305,60561.0
2019-05-09 11:05:00,45.86,45.87,45.78,45.83,48237.0,37.9223,37.9305,37.8561,37.8975,48237.0
2019-05-09 11:10:00,45.84,45.99,45.82,45.99,51482.0,37.9057,38.0298,37.8892,38.0298,51482.0
2019-05-09 11:15:00,45.99,46.0,45.88,45.88,60717.0,38.0298,38.038,37.9388,37.9388,60717.0
2019-05-09 11:20:00,45.88,45.9,45.81,45.85,54911.0,37.9388,37.9553,37.8809,37.914,54911.0
2019-05-09 11:25:00,45.84,45.88,45.73,45.77,62061.0,37.9057,37.9388,37.8148,37.8478,62061.0
2019-05-09 11:30:00,45.77,45.86,45.76,45.86,69504.0,37.8478,37.9223,37.8396,37.9223,69504.0
2019-05-09 11:35:00,45.87,45.99,45.86,45.91,41677.0,37.9305,38.0298,37.9223,37.9636,41677.0
2019-05-09 11:40:00,45.91,45.96,45.84,45.92,70245.0,37.9636,38.005,37.9057,37.9719,70245.0
2019-05-09 11:45:00,45.92,46.0,45.87,46.0,85207.0,37.9719,38.038,37.9305,38.038,85207.0
2019-05-09 11:50:00,46.0,46.1,45.96,46.06,43108.0,38.038,38.1207,38.005,38.0876,43108.0
2019-05-09 11:55:00,46.06,46.1,45.93,46.01,38850.0,38.0876,38.1207,37.9801,38.0463,38850.0
2019-05-09 12:00:00,46.0,46.02,45.93,45.96,49207.0,38.038,38.0546,37.9801,38.005,49207.0
2019-05-09 12:05:00,45.96,46.01,45.92,45.98,56983.0,38.005,38.0463,37.9719,38.0215,56983.0
2019-05-09 12:10:00,45.99,46.01,45.95,46.01,51616.0,38.0298,38.0463,37.9967,38.0463,51616.0
2019-05-09 12:15:00,45.99,46.03,45.94,45.95,154409.0,38.0298,38.0628,37.9884,37.9967,154409.0
2019-05-09 12:20:00,45.96,46.0,45.92,45.92,63672.0,38.005,38.038,37.9719,37.9719,63672.0
2019-05-09 12:25:00,45.93,46.13,45.93,46.02,184383.0,37.9801,38.1455,37.9801,38.0546,184383.0
2019-05-09 12:30:00,46.03,46.19,46.02,46.14,158649.0,38.0628,38.1951,38.0546,38.1538,158649.0
2019-05-09 12:35:00,46.15,46.29,46.15,46.22,148502.0,38.1621,38.2778,38.1621,38.22,148502.0
2019-05-09 12:40:00,46.23,46.34,46.11,46.13,196462.0,38.2282,38.3192,38.129,38.1455,196462.0
2019-05-09 12:45:00,46.13,46.2,46.08,46.17,87972.0,38.1455,38.2034,38.1042,38.1786,87972.0
2019-05-09 12:50:00,46.17,46.28,46.13,46.26,74800.0,38.1786,38.2696,38.1455,38.253,74800.0
2019-05-09 12:55:00,46.26,46.32,46.23,46.27,49027.0,38.253,38.3026,38.2282,38.2613,49027.0
2019-05-09 13:00:00,46.27,46.39,46.27,46.37,89532.0,38.2613,38.3605,38.2613,38.344,89532.0
2019-05-09 13:05:00,46.37,46.4,46.28,46.29,47265.0,38.344,38.3688,38.2696,38.2778,47265.0
2019-05-09 13:10:00,46.29,46.39,46.27,46.36,62143.0,38.2778,38.3605,38.2613,38.3357,62143.0
2019-05-09 13:15:00,46.36,46.38,46.25,46.27,40359.0,38.3357,38.3523,38.2448,38.2613,40359.0
2019-05-09 13:20:00,46.27,46.3,46.22,46.29,117247.0,38.2613,38.2861,38.22,38.2778,117247.0
2019-05-09 13:25:00,46.3,46.32,46.26,46.3,34492.0,38.2861,38.3026,38.253,38.2861,34492.0
2019-05-09 13:30:00,46.29,46.34,46.27,46.32,43525.0,38.2778,38.3192,38.2613,38.3026,43525.0
2019-05-09 13:35:00,46.31,46.33,46.26,46.32,39694.0,38.2944,38.3109,38.253,38.3026,39694.0
2019-05-09 13:40:00,46.32,46.34,46.29,46.31,25835.0,38.3026,38.3192,38.2778,38.2944,25835.0
2019-05-09 13:45:00,46.31,46.47,46.31,46.46,61606.0,38.2944,38.4267,38.2944,38.4184,61606.0
2019-05-09 13:50:00,46.46,46.46,46.36,46.39,110881.0,38.4184,38.4184,38.3357,38.3605,110881.0
2019-05-09 13:55:00,46.38,46.43,46.34,46.35,48302.0,38.3523,38.3936,38.3192,38.3275,48302.0
2019-05-09 14:00:00,46.35,46.4,46.25,46.25,52529.0,38.3275,38.3688,38.2448,38.2448,52529.0
2019-05-09 14:05:00,46.25,46.29,46.19,46.22,59475.0,38.2448,38.2778,38.1951,38.22,59475.0
2019-05-09 14:10:00,46.23,46.26,46.2,46.24,57366.0,38.2282,38.253,38.2034,38.2365,57366.0
2019-05-09 14:15:00,46.24,46.33,46.23,46.3,106140.0,38.2365,38.3109,38.2282,38.2861,106140.0
2019-05-09 14:20:00,46.3,46.41,46.3,46.35,56410.0,38.2861,38.3771,38.2861,38.3275,56410.0
2019-05-09 14:25:00,46.34,46.35,46.29,46.33,32308.0,38.3192,38.3275,38.2778,38.3109,32308.0
2019-05-09 14:30:00,46.34,46.38,46.32,46.32,39201.0,38.3192,38.3523,38.3026,38.3026,39201.0
2019-05-09 14:35:00,46.33,46.37,46.3,46.34,38078.0,38.3109,38.344,38.2861,38.3192,38078.0
2019-05-09 14:40:00,46.34,46.41,46.34,46.36,50121.0,38.3192,38.3771,38.3192,38.3357,50121.0
2019-05-09 14:45:00,46.37,46.38,46.33,46.33,38156.0,38.344,38.3523,38.3109,38.3109,38156.0
2019-05-09 14:50:00,46.33,46.4,46.31,46.33,52266.0,38.3109,38.3688,38.2944,38.3109,52266.0
2019-05-09 14:55:00,46.32,46.33,46.2,46.21,46653.0,38.3026,38.3109,38.2034,38.2117,46653.0
2019-05-09 15:00:00,46.21,46.24,46.15,46.21,83542.0,38.2117,38.2365,38.1621,38.2117,83542.0
2019-05-09 15:05:00,46.21,46.23,46.1,46.12,71008.0,38.2117,38.2282,38.1207,38.1373,71008.0
2019-05-09 15:10:00,46.11,46.18,46.11,46.16,55726.0,38.129,38.1869,38.129,38.1703,55726.0
2019-05-09 15:15:00,46.17,46.28,46.15,46.26,73793.0,38.1786,38.2696,38.1621,38.253,73793.0
2019-05-09 15:20:00,46.26,46.28,46.2,46.25,62388.0,38.253,38.2696,38.2034,38.2448,62388.0
2019-05-09 15:25:00,46.25,46.34,46.25,46.32,63687.0,38.2448,38.3192,38.2448,38.3026,63687.0
2019-05-09 15:30:00,46.33,46.44,46.31,46.4,88565.0,38.3109,38.4019,38.2944,38.3688,88565.0
2019-05-09 15:35:00,46.41,46.47,46.37,46.47,103192.0,38.3771,38.4267,38.344,38.4267,103192.0
2019-05-09 15:40:00,46.46,46.48,46.4,46.44,155673.0,38.4184,38.4349,38.3688,38.4019,155673.0
2019-05-09 15:45:00,46.44,46.49,46.34,46.35,149391.0,38.4019,38.4432,38.3192,38.3275,149391.0
2019-05-09 15:50:00,46.34,46.43,46.34,46.41,167441.0,38.3192,38.3936,38.3192,38.3771,167441.0
2019-05-09 15:55:00,46.41,46.46,46.38,46.44,394841.0,38.3771,38.4184,38.3523,38.4019,394841.0
2019-05-10 09:30:00,46.25,46.4,46.14,46.31,127559.0,38.2448,38.3688,38.1538,38.2944,127559.0
2019-05-10 09:35:00,46.3,46.42,46.24,46.39,90665.0,38.2861,38.3853,38.2365,38.3605,90665.0
2019-05-10 09:40:00,46.4,46.41,46.23,46.25,67676.0,38.3688,38.3771,38.2282,38.2448,67676.0
2019-05-10 09:45:00,46.27,46.41,46.27,46.34,79326.0,38.2613,38.3771,38.2613,38.3192,79326.0
2019-05-10 09:50:00,46.34,46.35,46.19,46.24,72673.0,38.3192,38.3275,38.1951,38.2365,72673.0
2019-05-10 09:55:00,46.24,46.37,46.24,46.26,59750.0,38.2365,38.344,38.2365,38.253,59750.0
2019-05-10 10:00:00,46.26,46.31,46.21,46.26,92653.0,38.253,38.2944,38.2117,38.253,92653.0
2019-05-10 10:05:00,46.26,46.29,46.2,46.2,62129.0,38.253,38.2778,38.2034,38.2034,62129.0
2019-05-10 10:10:00,46.21,46.21,46.07,46.1,99380.0,38.2117,38.2117,38.0959,38.1207,99380.0
2019-05-10 10:15:00,46.09,46.12,46.02,46.12,67236.0,38.1125,38.1373,38.0546,38.1373,67236.0
2019-05-10 10:20:00,46.13,46.17,46.06,46.06,55258.0,38.1455,38.1786,38.0876,38.0876,55258.0
2019-05-10 10:25:00,46.05,46.14,46.03,46.07,36492.0,38.0794,38.1538,38.0628,38.0959,36492.0
2019-05-10 10:30:00,46.06,46.07,46.0,46.05,39026.0,38.0876,38.0959,38.038,38.0794,39026.0
2019-05-10 10:35:00,46.05,46.05,45.95,45.99,57200.0,38.0794,38.0794,37.9967,38.0298,57200.0
2019-05-10 10:40:00,46.0,46.0,45.81,45.93,85846.0,38.038,38.038,37.8809,37.9801,85846.0
2019-05-10 10:45:00,45.93,45.99,45.91,45.92,33257.0,37.9801,38.0298,37.9636,37.9719,33257.0
2019-05-10 10:50:00,45.92,45.98,45.9,45.93,40908.0,37.9719,38.0215,37.9553,37.9801,40908.0
2019-05-10 10:55:00,45.93,45.95,45.81,45.83,57202.0,37.9801,37.9967,37.8809,37.8975,57202.0
2019-05-10 11:00:00,45.82,45.85,45.71,45.82,82515.0,37.8892,37.914,37.7982,37.8892,82515.0
2019-05-10 11:05:00,45.83,45.92,45.83,45.87,97951.0,37.8975,37.9719,37.8975,37.9305,97951.0
2019-05-10 11:10:00,45.89,45.95,45.86,45.88,51108.0,37.9471,37.9967,37.9223,37.9388,51108.0
2019-05-10 11:15:00,45.88,46.01,45.84,46.01,46619.0,37.9388,38.0463,37.9057,38.0463,46619.0
2019-05-10 11:20:00,46.02,46.09,46.01,46.04,42936.0,38.0546,38.1125,38.0463,38.0711,42936.0
2019-05-10 11:25:00,46.06,46.09,45.94,45.94,61875.0,38.0876,38.1125,37.9884,37.9884,61875.0
2019-05-10 11:30:00,45.95,45.97,45.84,45.87,85752.0,37.9967,38.0132,37.9057,37.9305,85752.0
2019-05-10 11:35:00,45.87,46.06,45.83,46.02,88385.0,37.9305,38.0876,37.8975,38.0546,88385.0
2019-05-10 11:40:00,46.01,46.02,45.79,45.89,101279.0,38.0463,38.0546,37.8644,37.9471,101279.0
2019-05-10 11:45:00,45.88,45.92,45.81,45.85,78874.0,37.9388,37.9719,37.8809,37.914,78874.0
2019-05-10 11:50:00,45.84,45.97,45.81,45.96,72513.0,37.9057,38.0132,37.8809,38.005,72513.0
2019-05-10 11:55:00,45.95,46.0,45.8,45.91,161741.0,37.9967,38.038,37.8726,37.9636,161741.0
2019-05-10 12:00:00,45.9,46.0,45.9,45.95,54324.0,37.9553,38.038,37.9553,37.9967,54324.0
2019-05-10 12:05:00,45.94,45.98,45.85,45.86,85512.0,37.9884,38.0215,37.914,37.9223,85512.0
2019-05-10 12:10:00,45.87,46.09,45.87,46.06,63791.0,37.9305,38.1125,37.9305,38.0876,63791.0
2019-05-10 12:15:00,46.07,46.21,46.06,46.18,66292.0,38.0959,38.2117,38.0876,38.1869,66292.0
2019-05-10 12:20:00,46.18,46.22,46.12,46.13,120316.0,38.1869,38.22,38.1373,38.1455,120316.0
2019-05-10 12:25:00,46.14,46.24,46.1,46.23,138185.0,38.1538,38.2365,38.1207,38.2282,138185.0
2019-05-10 12:30:00,46.23,46.34,46.21,46.3,65004.0,38.2282,38.3192,38.2117,38.2861,65004.0
2019-05-10 12:35:00,46.3,46.32,46.24,46.24,64962.0,38.2861,38.3026,38.2365,38.2365,64962.0
2019-05-10 12:40:00,46.25,46.27,46.2,46.26,66035.0,38.2448,38.2613,38.2034,38.253,66035.0
2019-05-10 12:45:00,46.25,46.26,46.18,46.19,41489.0,38.2448,38.253,38.1869,38.1951,41489.0
2019-05-10 12:50:00,46.2,46.28,46.2,46.26,98564.0,38.2034,38.2696,38.2034,38.253,98564.0
2019-05-10 12:55:00,46.26,46.29,46.22,46.23,90302.0,38.253,38.2778,38.22,38.2282,90302.0
2019-05-10 13:00:00,46.23,46.28,46.19,46.25,87746.0,38.2282,38.2696,38.1951,38.2448,87746.0
2019-05-10 13:05:00,46.25,46.26,46.21,46.25,25085.0,38.2448,38.253,38.2117,38.2448,25085.0
2019-05-10 13:10:00,46.26,46.27,46.21,46.25,66847.0,38.253,38.2613,38.2117,38.2448,66847.0
2019-05-10 13:15:00,46.24,46.31,46.2,46.21,168503.0,38.2365,38.2944,38.2034,38.2117,168503.0
2019-05-10 13:20:00,46.21,46.32,46.19,46.21,228989.0,38.2117,38.3026,38.1951,38.2117,228989.0
2019-05-10 13:25:00,46.21,46.26,46.13,46.17,166452.0,38.2117,38.253,38.1455,38.1786,166452.0
2019-05-10 13:30:00,46.17,46.2,46.13,46.16,95830.0,38.1786,38.2034,38.1455,38.1703,95830.0
2019-05-10 13:35:00,46.16,46.17,46.11,46.11,53701.0,38.1703,38.1786,38.129,38.129,53701.0
2019-05-10 13:40:00,46.11,46.18,46.11,46.16,54365.0,38.129,38.1869,38.129,38.1703,54365.0
2019-05-10 13:45:00,46.15,46.23,46.13,46.16,263202.0,38.1621,38.2282,38.1455,38.1703,263202.0
2019-05-10 13:50:00,46.16,46.2,46.14,46.17,142579.0,38.1703,38.2034,38.1538,38.1786,142579.0
2019-05-10 13:55:00,46.17,46.18,46.11,46.13,64086.0,38.1786,38.1869,38.129,38.1455,64086.0
2019-05-10 14:00:00,46.13,46.18,46.1,46.15,97726.0,38.1455,38.1869,38.1207,38.1621,97726.0
2019-05-10 14:05:00,46.15,46.15,46.07,46.1,91243.0,38.1621,38.1621,38.0959,38.1207,91243.0
2019-05-10 14:10:00,46.09,46.11,46.0,46.0,120582.0,38.1125,38.129,38.038,38.038,120582.0
2019-05-10 14:15:00,46.0,46.02,45.94,45.94,73376.0,38.038,38.0546,37.9884,37.9884,73376.0
2019-05-10 14:20:00,45.95,46.0,45.9,45.92,199718.0,37.9967,38.038,37.9553,37.9719,199718.0
2019-05-10 14:25:00,45.91,46.02,45.88,46.01,77989.0,37.9636,38.0546,37.9388,38.0463,77989.0
2019-05-10 14:30:00,46.01,46.02,45.95,46.0,50892.0,38.0463,38.0546,37.9967,38.038,50892.0
2019-05-10 14:35:00,46.0,46.06,45.99,46.03,60769.0,38.038,38.0876,38.0298,38.0628,60769.0
2019-05-10 14:40:00,46.04,46.11,46.04,46.08,47999.0,38.0711,38.129,38.0711,38.1042,47999.0
2019-05-10 14:45:00,46.08,46.14,46.07,46.13,53336.0,38.1042,38.1538,38.0959,38.1455,53336.0
2019-05-10 14:50:00,46.14,46.2,46.13,46.16,94824.0,38.1538,38.2034,38.1455,38.1703,94824.0
2019-05-10 14:55:00,46.16,46.17,46.11,46.15,59108.0,38.1703,38.1786,38.129,38.1621,59108.0
2019-05-10 15:00:00,46.16,46.2,46.08,46.1,200725.0,38.1703,38.2034,38.1042,38.1207,200725.0
2019-05-10 15:05:00,46.11,46.13,46.0,46.01,183205.0,38.129,38.1455,38.038,38.0463,183205.0
2019-05-10 15:10:00,46.0,46.03,45.97,46.03,187240.0,38.038,38.0628,38.0132,38.0628,187240.0
2019-05-10 15:15:00,46.03,46.2,46.0,46.19,210731.0,38.0628,38.2034,38.038,38.1951,210731.0
2019-05-10 15:20:00,46.18,46.3,46.17,46.23,148932.0,38.1869,38.2861,38.1786,38.2282,148932.0
2019-05-10 15:25:00,46.22,46.37,46.22,46.32,115694.0,38.22,38.344,38.22,38.3026,115694.0
2019-05-10 15:30:00,46.31,46.34,46.25,46.26,199075.0,38.2944,38.3192,38.2448,38.253,199075.0
2019-05-10 15:35:00,46.25,46.28,46.17,46.22,165629.0,38.2448,38.2696,38.1786,38.22,165629.0
2019-05-10 15:40:00,46.22,46.24,46.13,46.19,135162.0,38.22,38.2365,38.1455,38.1951,135162.0
2019-05-10 15:45:00,46.19,46.25,46.1,46.11,156378.0,38.1951,38.2448,38.1207,38.129,156378.0
2019-05-10 15:50:00,46.12,46.19,46.12,46.19,227951.0,38.1373,38.1951,38.1373,38.1951,227951.0
2019-05-10 15:55:00,46.18,46.36,46.14,46.34,514169.0,38.1869,38.3357,38.1538,38.3192,514169.0
2019-05-13 09:30:00,45.2,45.27,44.86,44.92,377141.0,37.3765,37.4344,37.0953,37.145,377141.0
2019-05-13 09:35:00,44.92,45.05,44.8,44.98,302353.0,37.145,37.2525,37.0457,37.1946,302353.0
2019-05-13 09:40:00,44.96,44.97,44.85,44.89,171917.0,37.178,37.1863,37.0871,37.1202,171917.0
2019-05-13 09:45:00,44.89,45.01,44.85,45.0,147817.0,37.1202,37.2194,37.0871,37.2111,147817.0
2019-05-13 09:50:00,45.0,45.0,44.75,44.8,199371.0,37.2111,37.2111,37.0044,37.0457,199371.0
2019-05-13 09:55:00,44.79,44.88,44.77,44.82,122261.0,37.0375,37.1119,37.0209,37.0623,122261.0
2019-05-13 10:00:00,44.82,44.83,44.69,44.76,161540.0,37.0623,37.0705,36.9548,37.0127,161540.0
2019-05-13 10:05:00,44.76,44.81,44.71,44.77,175911.0,37.0127,37.054,36.9713,37.0209,175911.0
2019-05-13 10:10:00,44.77,44.84,44.71,44.84,113693.0,37.0209,37.0788,36.9713,37.0788,113693.0
2019-05-13 10:15:00,44.83,44.99,44.8,44.95,106824.0,37.0705,37.2028,37.0457,37.1698,106824.0
2019-05-13 10:20:00,44.94,44.99,44.9,44.99,66545.0,37.1615,37.2028,37.1284,37.2028,66545.0
2019-05-13 10:25:00,44.99,45.0,44.88,44.93,124186.0,37.2028,37.2111,37.1119,37.1532,124186.0
2019-05-13 10:30:00,44.93,44.94,44.85,44.89,90818.0,37.1532,37.1615,37.0871,37.1202,90818.0
2019-05-13 10:35:00,44.89,44.96,44.88,44.95,118335.0,37.1202,37.178,37.1119,37.1698,118335.0
2019-05-13 10:40:00,44.96,44.99,44.9,44.96,182862.0,37.178,37.2028,37.1284,37.178,182862.0
2019-05-13 10:45:00,44.95,44.96,44.84,44.85,74664.0,37.1698,37.178,37.0788,37.0871,74664.0
2019-05-13 10:50:00,44.84,44.85,44.69,44.72,107237.0,37.0788,37.0871,36.9548,36.9796,107237.0
2019-05-13 10:55:00,44.72,44.81,44.69,44.8,87922.0,36.9796,37.054,36.9548,37.0457,87922.0
2019-05-13 11:00:00,44.8,44.86,44.61,44.64,141413.0,37.0457,37.0953,36.8886,36.9134,141413.0
2019-05-13 11:05:00,44.63,44.77,44.63,44.68,93159.0,36.9052,37.0209,36.9052,36.9465,93159.0
2019-05-13 11:10:00,44.68,44.68,44.61,44.64,87564.0,36.9465,36.9465,36.8886,36.9134,87564.0
2019-05-13 11:15:00,44.64,44.64,44.5,44.59,118596.0,36.9134,36.9134,36.7977,36.8721,118596.0
2019-05-13 11:20:00,44.59,44.66,44.56,44.62,257000.0,36.8721,36.93,36.8473,36.8969,257000.0
2019-05-13 11:25:00,44.62,44.67,44.58,44.61,87275.0,36.8969,36.9382,36.8638,36.8886,87275.0
2019-05-13 11:30:00,44.61,44.7,44.61,44.67,62648.0,36.8886,36.963,36.8886,36.9382,62648.0
2019-05-13 11:35:00,44.68,44.68,44.57,44.57,76399.0,36.9465,36.9465,36.8555,36.8555,76399.0
2019-05-13 11:40:00,44.58,44.67,44.54,44.66,390149.0,36.8638,36.9382,36.8307,36.93,390149.0
2019-05-13 11:45:00,44.66,44.73,44.58,44.68,246793.0,36.93,36.9879,36.8638,36.9465,246793.0
2019-05-13 11:50:00,44.68,44.71,44.59,44.66,224690.0,36.9465,36.9713,36.8721,36.93,224690.0
2019-05-13 11:55:00,44.65,44.73,44.61,44.71,114238.0,36.9217,36.9879,36.8886,36.9713,114238.0
2019-05-13 12:00:00,44.71,44.73,44.65,44.69,99003.0,36.9713,36.9879,36.9217,36.9548,99003.0
2019-05-13 12:05:00,44.69,44.74,44.61,44.62,108104.0,36.9548,36.9961,36.8886,36.8969,108104.0
2019-05-13 12:10:00,44.63,44.65,44.5,44.52,120748.0,36.9052,36.9217,36.7977,36.8142,120748.0
2019-05-13 12:15:00,44.52,44.53,44.4,44.48,265218.0,36.8142,36.8225,36.715,36.7811,265218.0
2019-05-13 12:20:00,44.47,44.52,44.4,44.41,233018.0,36.7729,36.8142,36.715,36.7232,233018.0
2019-05-13 12:25:00,44.4,44.44,44.35,44.38,142942.0,36.715,36.748,36.6736,36.6984,142942.0
2019-05-13 12:30:00,44.39,44.39,44.32,44.32,88556.0,36.7067,36.7067,36.6488,36.6488,88556.0
2019-05-13 12:35:00,44.32,44.44,44.3,44.39,100022.0,36.6488,36.748,36.6323,36.7067,100022.0
2019-05-13 12:40:00,44.39,44.42,44.35,44.35,90355.0,36.7067,36.7315,36.6736,36.6736,90355.0
2019-05-13 12:45:00,44.36,44.42,44.34,44.39,52377.0,36.6819,36.7315,36.6654,36.7067,52377.0
2019-05-13 12:50:00,44.39,44.4,44.24,44.3,178370.0,36.7067,36.715,36.5827,36.6323,178370.0
2019-05-13 12:55:00,44.3,44.31,44.21,44.27,109777.0,36.6323,36.6405,36.5579,36.6075,109777.0
2019-05-13 13:00:00,44.26,44.29,44.18,44.19,70513.0,36.5992,36.624,36.533,36.5413,70513.0
2019-05-13 13:05:00,44.18,44.24,44.16,44.18,96340.0,36.533,36.5827,36.5165,36.533,96340.0
2019-05-13 13:10:00,44.18,44.2,44.13,44.16,113127.0,36.533,36.5496,36.4917,36.5165,113127.0
2019-05-13 13:15:00,44.16,44.17,44.09,44.11,166355.0,36.5165,36.5248,36.4586,36.4752,166355.0
2019-05-13 13:20:00,44.1,44.16,44.08,44.15,123795.0,36.4669,36.5165,36.4504,36.5082,123795.0
2019-05-13 13:25:00,44.15,44.21,44.11,44.15,96754.0,36.5082,36.5579,36.4752,36.5082,96754.0
2019-05-13 13:30:00,44.14,44.24,44.13,44.21,86726.0,36.5,36.5827,36.4917,36.5579,86726.0
2019-05-13 13:35:00,44.2,44.4,44.19,44.33,147750.0,36.5496,36.715,36.5413,36.6571,147750.0
2019-05-13 13:40:00,44.34,44.38,44.3,44.31,82786.0,36.6654,36.6984,36.6323,36.6405,82786.0
2019-05-13 13:45:00,44.3,44.41,44.27,44.39,72127.0,36.6323,36.7232,36.6075,36.7067,72127.0
2019-05-13 13:50:00,44.39,44.43,44.36,44.38,135262.0,36.7067,36.7398,36.6819,36.6984,135262.0
2019-05-13 13:55:00,44.38,44.39,44.33,44.34,53146.0,36.6984,36.7067,36.6571,36.6654,53146.0
2019-05-13 14:00:00,44.33,44.38,44.3,44.36,115809.0,36.6571,36.6984,36.6323,36.6819,115809.0
2019-05-13 14:05:00,44.36,44.41,44.34,44.35,63451.0,36.6819,36.7232,36.6654,36.6736,63451.0
2019-05-13 14:10:00,44.35,44.37,44.24,44.27,112846.0,36.6736,36.6902,36.5827,36.6075,112846.0
2019-05-13 14:15:00,44.26,44.3,44.23,44.24,75960.0,36.5992,36.6323,36.5744,36.5827,75960.0
2019-05-13 14:20:00,44.25,44.36,44.24,44.33,113075.0,36.5909,36.6819,36.5827,36.6571,113075.0
2019-05-13 14:25:00,44.33,44.52,44.33,44.44,231354.0,36.6571,36.8142,36.6571,36.748,231354.0
2019-05-13 14:30:00,44.44,44.5,44.41,44.47,353520.0,36.748,36.7977,36.7232,36.7729,353520.0
2019-05-13 14:35:00,44.47,44.59,44.44,44.56,156120.0,36.7729,36.8721,36.748,36.8473,156120.0
2019-05-13 14:40:00,44.56,44.56,44.37,44.41,182122.0,36.8473,36.8473,36.6902,36.7232,182122.0
2019-05-13 14:45:00,44.41,44.57,44.4,44.53,127238.0,36.7232,36.8555,36.715,36.8225,127238.0
2019-05-13 14:50:00,44.54,44.59,44.51,44.53,192596.0,36.8307,36.8721,36.8059,36.8225,192596.0
2019-05-13 14:55:00,44.52,44.53,44.47,44.48,246215.0,36.8142,36.8225,36.7729,36.7811,246215.0
2019-05-13 15:00:00,44.48,44.57,44.44,44.47,148966.0,36.7811,36.8555,36.748,36.7729,148966.0
2019-05-13 15:05:00,44.47,44.53,44.44,44.45,104443.0,36.7729,36.8225,36.748,36.7563,104443.0
2019-05-13 15:10:00,44.45,44.52,44.36,44.37,240378.0,36.7563,36.8142,36.6819,36.6902,240378.0
2019-05-13 15:15:00,44.37,44.41,44.27,44.28,212987.0,36.6902,36.7232,36.6075,36.6157,212987.0
2019-05-13 15:20:00,44.28,44.28,44.17,44.18,277607.0,36.6157,36.6157,36.5248,36.533,277607.0
2019-05-13 15:25:00,44.17,44.2,44.09,44.16,359045.0,36.5248,36.5496,36.4586,36.5165,359045.0
2019-05-13 15:30:00,44.16,44.17,43.99,44.05,400849.0,36.5165,36.5248,36.3759,36.4255,400849.0
2019-05-13 15:35:00,44.05,44.09,44.01,44.08,246518.0,36.4255,36.4586,36.3925,36.4504,246518.0
2019-05-13 15:40:00,44.08,44.13,43.94,43.96,447433.0,36.4504,36.4917,36.3346,36.3511,447433.0
2019-05-13 15:45:00,43.96,44.03,43.96,44.01,547420.0,36.3511,36.409,36.3511,36.3925,547420.0
2019-05-13 15:50:00,44.01,44.08,43.97,44.08,633642.0,36.3925,36.4504,36.3594,36.4504,633642.0
2019-05-13 15:55:00,44.07,44.24,44.03,44.16,986369.0,36.4421,36.5827,36.409,36.5165,986369.0
2019-05-14 09:30:00,44.18,44.22,44.04,44.18,339259.0,36.533,36.5661,36.4173,36.533,339259.0
2019-05-14 09:35:00,44.19,44.24,44.08,44.16,166830.0,36.5413,36.5827,36.4504,36.5165,166830.0
2019-05-14 09:40:00,44.16,44.24,44.06,44.23,153865.0,36.5165,36.5827,36.4338,36.5744,153865.0
2019-05-14 09:45:00,44.23,44.27,44.08,44.08,90504.0,36.5744,36.6075,36.4504,36.4504,90504.0
2019-05-14 09:50:00,44.08,44.18,44.04,44.16,130136.0,36.4504,36.533,36.4173,36.5165,130136.0
2019-05-14 09:55:00,44.15,44.24,44.11,44.15,153873.0,36.5082,36.5827,36.4752,36.5082,153873.0
2019-05-14 10:00:00,44.16,44.21,44.12,44.18,127191.0,36.5165,36.5579,36.4834,36.533,127191.0
2019-05-14 10:05:00,44.18,44.21,44.13,44.15,161056.0,36.533,36.5579,36.4917,36.5082,161056.0
2019-05-14 10:10:00,44.15,44.17,44.06,44.15,171932.0,36.5082,36.5248,36.4338,36.5082,171932.0
2019-05-14 10:15:00,44.15,44.31,44.14,44.27,289362.0,36.5082,36.6405,36.5,36.6075,289362.0
2019-05-14 10:20:00,44.28,44.35,44.23,44.25,134029.0,36.6157,36.6736,36.5744,36.5909,134029.0
2019-05-14 10:25:00,44.25,44.26,44.13,44.15,131685.0,36.5909,36.5992,36.4917,36.5082,131685.0
2019-05-14 10:30:00,44.15,44.24,44.14,44.16,116555.0,36.5082,36.5827,36.5,36.5165,116555.0
2019-05-14 10:35:00,44.16,44.2,44.11,44.14,169316.0,36.5165,36.5496,36.4752,36.5,169316.0
2019-05-14 10:40:00,44.14,44.18,44.11,44.16,100848.0,36.5,36.533,36.4752,36.5165,100848.0
2019-05-14 10:45:00,44.15,44.25,44.15,44.19,98635.0,36.5082,36.5909,36.5082,36.5413,98635.0
2019-05-14 10:50:00,44.19,44.2,44.13,44.15,70873.0,36.5413,36.5496,36.4917,36.5082,70873.0
2019-05-14 10:55:00,44.14,44.23,44.13,44.22,89595.0,36.5,36.5744,36.4917,36.5661,89595.0
2019-05-14 11:00:00,44.22,44.32,44.21,44.32,81721.0,36.5661,36.6488,36.5579,36.6488,81721.0
2019-05-14 11:05:00,44.32,44.41,44.32,44.37,70194.0,36.6488,36.7232,36.6488,36.6902,70194.0
2019-05-14 11:10:00,44.37,44.48,44.37,44.46,70375.0,36.6902,36.7811,36.6902,36.7646,70375.0
2019-05-14 11:15:00,44.46,44.46,44.37,44.38,79187.0,36.7646,36.7646,36.6902,36.6984,79187.0
2019-05-14 11:20:00,44.39,44.45,44.32,44.43,188962.0,36.7067,36.7563,36.6488,36.7398,188962.0
2019-05-14 11:25:00,44.42,44.47,44.41,44.43,163892.0,36.7315,36.7729,36.7232,36.7398,163892.0
2019-05-14 11:30:00,44.42,44.53,44.42,44.5,89384.0,36.7315,36.8225,36.7315,36.7977,89384.0
2019-05-14 11:35:00,44.5,44.59,44.5,44.52,99447.0,36.7977,36.8721,36.7977,36.8142,99447.0
2019-05-14 11:40:00,44.52,44.55,44.43,44.45,159169.0,36.8142,36.839,36.7398,36.7563,159169.0
2019-05-14 11:45:00,44.45,44.46,44.37,44.39,327617.0,36.7563,36.7646,36.6902,36.7067,327617.0
2019-05-14 11:50:00,44.4,44.52,44.37,44.52,328154.0,36.715,36.8142,36.6902,36.8142,328154.0
2019-05-14 11:55:00,44.53,44.55,44.35,44.48,2358884.0,36.8225,36.839,36.6736,36.7811,2358884.0
2019-05-14 12:00:00,44.48,44.51,44.41,44.42,261196.0,36.7811,36.8059,36.7232,36.7315,261196.0
2019-05-14 12:05:00,44.42,44.46,44.38,44.38,141706.0,36.7315,36.7646,36.6984,36.6984,141706.0
2019-05-14 12:10:00,44.38,44.46,44.36,44.43,208468.0,36.6984,36.7646,36.6819,36.7398,208468.0
2019-05-14 12:15:00,44.43,44.43,44.36,44.39,78063.0,36.7398,36.7398,36.6819,36.7067,78063.0
2019-05-14 12:20:00,44.38,44.46,44.37,44.44,177639.0,36.6984,36.7646,36.6902,36.748,177639.0
2019-05-14 12:25:00,44.44,44.46,44.39,44.4,110615.0,36.748,36.7646,36.7067,36.715,110615.0
2019-05-14 12:30:00,44.4,44.4,44.35,44.37,126177.0,36.715,36.715,36.6736,36.6902,126177.0
2019-05-14 12:35:00,44.38,44.45,44.37,44.42,135656.0,36.6984,36.7563,36.6902,36.7315,135656.0
2019-05-14 12:40:00,44.43,44.48,44.4,44.45,127492.0,36.7398,36.7811,36.715,36.7563,127492.0
2019-05-14 12:45:00,44.45,44.47,44.42,44.44,183371.0,36.7563,36.7729,36.7315,36.748,183371.0
2019-05-14 12:50:00,44.44,44.45,44.42,44.44,111650.0,36.748,36.7563,36.7315,36.748,111650.0
2019-05-14 12:55:00,44.44,44.47,44.43,44.44,80839.0,36.748,36.7729,36.7398,36.748,80839.0
2019-05-14 13:00:00,44.45,44.45,44.35,44.35,264375.0,36.7563,36.7563,36.6736,36.6736,264375.0
2019-05-14 13:05:00,44.36,44.46,44.35,44.45,121085.0,36.6819,36.7646,36.6736,36.7563,121085.0
2019-05-14 13:10:00,44.46,44.54,44.46,44.52,241570.0,36.7646,36.8307,36.7646,36.8142,241570.0
2019-05-14 13:15:00,44.51,44.52,44.46,44.48,118301.0,36.8059,36.8142,36.7646,36.7811,118301.0
2019-05-14 13:20:00,44.48,44.51,44.47,44.51,151991.0,36.7811,36.8059,36.7729,36.8059,151991.0
2019-05-14 13:25:00,44.51,44.52,44.43,44.44,165497.0,36.8059,36.8142,36.7398,36.748,165497.0
2019-05-14 13:30:00,44.44,44.46,44.41,44.46,210306.0,36.748,36.7646,36.7232,36.7646,210306.0
2019-05-14 13:35:00,44.46,44.46,44.42,44.44,105427.0,36.7646,36.7646,36.7315,36.748,105427.0
2019-05-14 13:40:00,44.44,44.47,44.41,44.44,246523.0,36.748,36.7729,36.7232,36.748,246523.0
2019-05-14 13:45:00,44.43,44.46,44.38,44.46,154197.0,36.7398,36.7646,36.6984,36.7646,154197.0
2019-05-14 13:50:00,44.46,44.49,44.43,44.46,157971.0,36.7646,36.7894,36.7398,36.7646,157971.0
2019-05-14 13:55:00,44.46,44.48,44.42,44.43,131487.0,36.7646,36.7811,36.7315,36.7398,131487.0
2019-05-14 14:00:00,44.42,44.43,44.35,44.36,110896.0,36.7315,36.7398,36.6736,36.6819,110896.0
2019-05-14 14:05:00,44.36,44.42,44.33,44.41,75043.0,36.6819,36.7315,36.6571,36.7232,75043.0
2019-05-14 14:10:00,44.42,44.42,44.37,44.4,111609.0,36.7315,36.7315,36.6902,36.715,111609.0
2019-05-14 14:15:00,44.4,44.43,44.38,44.4,148637.0,36.715,36.7398,36.6984,36.715,148637.0
2019-05-14 14:20:00,44.4,44.44,44.4,44.43,71400.0,36.715,36.748,36.715,36.7398,71400.0
2019-05-14 14:25:00,44.42,44.44,44.39,44.41,58599.0,36.7315,36.748,36.7067,36.7232,58599.0
2019-05-14 14:30:00,44.41,44.42,44.36,44.38,116402.0,36.7232,36.7315,36.6819,36.6984,116402.0
2019-05-14 14:35:00,44.38,44.39,44.35,44.38,113126.0,36.6984,36.7067,36.6736,36.6984,113126.0
2019-05-14 14:40:00,44.38,44.38,44.32,44.35,162699.0,36.6984,36.6984,36.6488,36.6736,162699.0
2019-05-14 14:45:00,44.34,44.34,44.27,44.3,103392.0,36.6654,36.6654,36.6075,36.6323,103392.0
2019-05-14 14:50:00,44.3,44.33,44.26,44.27,75378.0,36.6323,36.6571,36.5992,36.6075,75378.0
2019-05-14 14:55:00,44.27,44.34,44.27,44.3,93660.0,36.6075,36.6654,36.6075,36.6323,93660.0
2019-05-14 15:00:00,44.3,44.35,44.26,44.32,85640.0,36.6323,36.6736,36.5992,36.6488,85640.0
2019-05-14 15:05:00,44.33,44.33,44.25,44.33,141902.0,36.6571,36.6571,36.5909,36.6571,141902.0
2019-05-14 15:10:00,44.33,44.35,44.24,44.27,164313.0,36.6571,36.6736,36.5827,36.6075,164313.0
2019-05-14 15:15:00,44.27,44.28,44.22,44.25,132642.0,36.6075,36.6157,36.5661,36.5909,132642.0
2019-05-14 15:20:00,44.25,44.28,44.22,44.25,174437.0,36.5909,36.6157,36.5661,36.5909,174437.0
2019-05-14 15:25:00,44.24,44.28,44.2,44.21,148888.0,36.5827,36.6157,36.5496,36.5579,148888.0
2019-05-14 15:30:00,44.2,44.2,44.0,44.01,336507.0,36.5496,36.5496,36.3842,36.3925,336507.0
2019-05-14 15:35:00,44.01,44.1,43.99,44.04,285722.0,36.3925,36.4669,36.3759,36.4173,285722.0
2019-05-14 15:40:00,44.04,44.12,44.03,44.07,271461.0,36.4173,36.4834,36.409,36.4421,271461.0
2019-05-14 15:45:00,44.06,44.1,44.02,44.07,599614.0,36.4338,36.4669,36.4007,36.4421,599614.0
2019-05-14 15:50:00,44.07,44.07,43.98,44.05,443369.0,36.4421,36.4421,36.3677,36.4255,443369.0
2019-05-14 15:55:00,44.05,44.06,43.98,44.02,913853.0,36.4255,36.4338,36.3677,36.4007,913853.0
2019-05-15 09:30:00,43.28,43.32,42.85,43.04,544800.0,35.7888,35.8219,35.4333,35.5904,544800.0
2019-05-15 09:35:00,43.04,43.19,42.95,43.15,213750.0,35.5904,35.7144,35.5159,35.6813,213750.0
2019-05-15 09:40:00,43.16,43.19,43.02,43.07,173925.0,35.6896,35.7144,35.5738,35.6152,173925.0
2019-05-15 09:45:00,43.07,43.32,43.07,43.31,141822.0,35.6152,35.8219,35.6152,35.8136,141822.0
2019-05-15 09:50:00,43.3,43.42,43.21,43.38,127152.0,35.8054,35.9046,35.7309,35.8715,127152.0
2019-05-15 09:55:00,43.39,43.45,43.38,43.39,84344.0,35.8798,35.9294,35.8715,35.8798,84344.0
2019-05-15 10:00:00,43.39,43.43,43.25,43.29,154621.0,35.8798,35.9129,35.764,35.7971,154621.0
2019-05-15 10:05:00,43.29,43.36,43.27,43.34,104784.0,35.7971,35.855,35.7806,35.8384,104784.0
2019-05-15 10:10:00,43.34,43.65,43.24,43.65,218894.0,35.8384,36.0948,35.7557,36.0948,218894.0
2019-05-15 10:15:00,43.65,43.69,43.47,43.51,168324.0,36.0948,36.1279,35.9459,35.979,168324.0
2019-05-15 10:20:00,43.51,43.62,43.47,43.6,109437.0,35.979,36.07,35.9459,36.0534,109437.0
2019-05-15 10:25:00,43.61,43.78,43.59,43.76,113718.0,36.0617,36.2023,36.0452,36.1857,113718.0
2019-05-15 10:30:00,43.76,43.8,43.67,43.68,130152.0,36.1857,36.2188,36.1113,36.1196,130152.0
2019-05-15 10:35:00,43.68,43.74,43.66,43.69,138281.0,36.1196,36.1692,36.1031,36.1279,138281.0
2019-05-15 10:40:00,43.69,43.75,43.68,43.71,137484.0,36.1279,36.1775,36.1196,36.1444,137484.0
2019-05-15 10:45:00,43.71,43.87,43.71,43.87,83262.0,36.1444,36.2767,36.1444,36.2767,83262.0
2019-05-15 10:50:00,43.87,43.91,43.82,43.88,83402.0,36.2767,36.3098,36.2354,36.285,83402.0
2019-05-15 10:55:00,43.88,43.94,43.83,43.88,96658.0,36.285,36.3346,36.2436,36.285,96658.0
2019-05-15 11:00:00,43.89,43.92,43.77,43.79,96944.0,36.2932,36.3181,36.194,36.2106,96944.0
2019-05-15 11:05:00,43.8,43.82,43.77,43.8,123714.0,36.2188,36.2354,36.194,36.2188,123714.0
2019-05-15 11:10:00,43.8,43.91,43.78,43.87,111111.0,36.2188,36.3098,36.2023,36.2767,111111.0
2019-05-15 11:15:00,43.87,43.91,43.83,43.91,80586.0,36.2767,36.3098,36.2436,36.3098,80586.0
2019-05-15 11:20:00,43.9,44.01,43.88,44.0,176300.0,36.3015,36.3925,36.285,36.3842,176300.0
2019-05-15 11:25:00,44.01,44.07,43.98,44.05,143527.0,36.3925,36.4421,36.3677,36.4255,143527.0
2019-05-15 11:30:00,44.06,44.07,43.93,43.96,121530.0,36.4338,36.4421,36.3263,36.3511,121530.0
2019-05-15 11:35:00,43.96,44.03,43.91,43.92,142474.0,36.3511,36.409,36.3098,36.3181,142474.0
2019-05-15 11:40:00,43.92,44.07,43.9,44.04,121278.0,36.3181,36.4421,36.3015,36.4173,121278.0
2019-05-15 11:45:00,44.04,44.07,43.99,44.07,63271.0,36.4173,36.4421,36.3759,36.4421,63271.0
2019-05-15 11:50:00,44.09,44.17,44.06,44.12,76490.0,36.4586,36.5248,36.4338,36.4834,76490.0
2019-05-15 11:55:00,44.12,44.2,44.12,44.18,71419.0,36.4834,36.5496,36.4834,36.533,71419.0
2019-05-15 12:00:00,44.17,44.23,44.15,44.17,61104.0,36.5248,36.5744,36.5082,36.5248,61104.0
2019-05-15 12:05:00,44.17,44.22,44.09,44.15,101381.0,36.5248,36.5661,36.4586,36.5082,101381.0
2019-05-15 12:10:00,44.15,44.16,44.07,44.07,122100.0,36.5082,36.5165,36.4421,36.4421,122100.0
2019-05-15 12:15:00,44.08,44.08,44.01,44.01,93603.0,36.4504,36.4504,36.3925,36.3925,93603.0
2019-05-15 12:20:00,44.01,44.1,43.99,44.03,97434.0,36.3925,36.4669,36.3759,36.409,97434.0
2019-05-15 12:25:00,44.02,44.09,44.01,44.07,50076.0,36.4007,36.4586,36.3925,36.4421,50076.0
2019-05-15 12:30:00,44.07,44.13,44.04,44.11,57511.0,36.4421,36.4917,36.4173,36.4752,57511.0
2019-05-15 12:35:00,44.11,44.13,44.06,44.09,69843.0,36.4752,36.4917,36.4338,36.4586,69843.0
2019-05-15 12:40:00,44.09,44.15,44.07,44.14,64854.0,36.4586,36.5082,36.4421,36.5,64854.0
2019-05-15 12:45:00,44.14,44.18,44.09,44.17,104766.0,36.5,36.533,36.4586,36.5248,104766.0
2019-05-15 12:50:00,44.18,44.2,44.14,44.16,54903.0,36.533,36.5496,36.5,36.5165,54903.0
2019-05-15 12:55:00,44.16,44.17,44.1,44.17,178027.0,36.5165,36.5248,36.4669,36.5248,178027.0
2019-05-15 13:00:00,44.17,44.22,44.16,44.21,56439.0,36.5248,36.5661,36.5165,36.5579,56439.0
2019-05-15 13:05:00,44.21,44.24,44.16,44.16,59055.0,36.5579,36.5827,36.5165,36.5165,59055.0
2019-05-15 13:10:00,44.18,44.23,44.18,44.19,43307.0,36.533,36.5744,36.533,36.5413,43307.0
2019-05-15 13:15:00,44.19,44.19,44.13,44.16,69426.0,36.5413,36.5413,36.4917,36.5165,69426.0
2019-05-15 13:20:00,44.16,44.17,44.08,44.09,69023.0,36.5165,36.5248,36.4504,36.4586,69023.0
2019-05-15 13:25:00,44.09,44.12,44.05,44.05,56027.0,36.4586,36.4834,36.4255,36.4255,56027.0
2019-05-15 13:30:00,44.05,44.16,44.04,44.15,69243.0,36.4255,36.5165,36.4173,36.5082,69243.0
2019-05-15 13:35:00,44.16,44.18,44.12,44.16,57187.0,36.5165,36.533,36.4834,36.5165,57187.0
2019-05-15 13:40:00,44.16,44.17,44.12,44.14,71038.0,36.5165,36.5248,36.4834,36.5,71038.0
2019-05-15 13:45:00,44.14,44.24,44.14,44.23,46932.0,36.5,36.5827,36.5,36.5744,46932.0
2019-05-15 13:50:00,44.23,44.23,44.18,44.19,57692.0,36.5744,36.5744,36.533,36.5413,57692.0
2019-05-15 13:55:00,44.19,44.24,44.18,44.21,84482.0,36.5413,36.5827,36.533,36.5579,84482.0
2019-05-15 14:00:00,44.21,44.28,44.2,44.22,66175.0,36.5579,36.6157,36.5496,36.5661,66175.0
2019-05-15 14:05:00,44.23,44.24,44.18,44.19,84576.0,36.5744,36.5827,36.533,36.5413,84576.0
2019-05-15 14:10:00,44.2,44.22,44.18,44.21,48208.0,36.5496,36.5661,36.533,36.5579,48208.0
2019-05-15 14:15:00,44.2,44.21,44.15,44.18,59330.0,36.5496,36.5579,36.5082,36.533,59330.0
2019-05-15 14:20:00,44.18,44.24,44.17,44.23,59420.0,36.533,36.5827,36.5248,36.5744,59420.0
2019-05-15 14:25:00,44.23,44.23,44.18,44.21,43673.0,36.5744,36.5744,36.533,36.5579,43673.0
2019-05-15 14:30:00,44.21,44.23,44.18,44.2,44941.0,36.5579,36.5744,36.533,36.5496,44941.0
2019-05-15 14:35:00,44.2,44.23,44.18,44.23,56099.0,36.5496,36.5744,36.533,36.5744,56099.0
2019-05-15 14:40:00,44.22,44.22,44.19,44.21,40636.0,36.5661,36.5661,36.5413,36.5579,40636.0
2019-05-15 14:45:00,44.21,44.26,44.2,44.26,53054.0,36.5579,36.5992,36.5496,36.5992,53054.0
2019-05-15 14:50:00,44.26,44.27,44.08,44.09,118575.0,36.5992,36.6075,36.4504,36.4586,118575.0
2019-05-15 14:55:00,44.09,44.09,44.01,44.04,142204.0,36.4586,36.4586,36.3925,36.4173,142204.0
2019-05-15 15:00:00,44.04,44.09,44.01,44.04,105775.0,36.4173,36.4586,36.3925,36.4173,105775.0
2019-05-15 15:05:00,44.04,44.12,44.04,44.09,67749.0,36.4173,36.4834,36.4173,36.4586,67749.0
2019-05-15 15:10:00,44.09,44.12,44.07,44.09,76187.0,36.4586,36.4834,36.4421,36.4586,76187.0
2019-05-15 15:15:00,44.09,44.13,44.07,44.11,74300.0,36.4586,36.4917,36.4421,36.4752,74300.0
2019-05-15 15:20:00,44.11,44.15,44.1,44.11,77325.0,36.4752,36.5082,36.4669,36.4752,77325.0
2019-05-15 15:25:00,44.12,44.12,44.05,44.08,149567.0,36.4834,36.4834,36.4255,36.4504,149567.0
2019-05-15 15:30:00,44.08,44.1,44.05,44.09,207389.0,36.4504,36.4669,36.4255,36.4586,207389.0
2019-05-15 15:35:00,44.09,44.14,44.04,44.07,143926.0,36.4586,36.5,36.4173,36.4421,143926.0
2019-05-15 15:40:00,44.07,44.08,44.01,44.01,154067.0,36.4421,36.4504,36.3925,36.3925,154067.0
2019-05-15 15:45:00,44.0,44.04,43.96,43.96,236811.0,36.3842,36.4173,36.3511,36.3511,236811.0
2019-05-15 15:50:00,43.96,44.02,43.96,44.01,250702.0,36.3511,36.4007,36.3511,36.3925,250702.0
2019-05-15 15:55:00,44.0,44.02,43.86,43.9,692807.0,36.3842,36.4007,36.2684,36.3015,692807.0
2019-05-16 09:30:00,44.06,44.16,44.04,44.09,330096.0,36.4338,36.5165,36.4173,36.4586,330096.0
2019-05-16 09:35:00,44.09,44.12,43.91,44.04,130078.0,36.4586,36.4834,36.3098,36.4173,130078.0
2019-05-16 09:40:00,44.03,44.21,44.0,44.2,280140.0,36.409,36.5579,36.3842,36.5496,280140.0
2019-05-16 09:45:00,44.21,44.22,44.09,44.09,170623.0,36.5579,36.5661,36.4586,36.4586,170623.0
2019-05-16 09:50:00,44.1,44.15,44.03,44.03,223564.0,36.4669,36.5082,36.409,36.409,223564.0
2019-05-16 09:55:00,44.02,44.19,44.01,44.16,190103.0,36.4007,36.5413,36.3925,36.5165,190103.0
2019-05-16 10:00:00,44.17,44.25,44.16,44.22,248195.0,36.5248,36.5909,36.5165,36.5661,248195.0
2019-05-16 10:05:00,44.22,44.28,44.13,44.26,198541.0,36.5661,36.6157,36.4917,36.5992,198541.0
2019-05-16 10:10:00,44.26,44.29,44.15,44.18,111272.0,36.5992,36.624,36.5082,36.533,111272.0
2019-05-16 10:15:00,44.18,44.26,44.17,44.24,112500.0,36.533,36.5992,36.5248,36.5827,112500.0
2019-05-16 10:20:00,44.25,44.33,44.22,44.31,109453.0,36.5909,36.6571,36.5661,36.6405,109453.0
2019-05-16 10:25:00,44.31,44.4,44.25,44.39,89121.0,36.6405,36.715,36.5909,36.7067,89121.0
2019-05-16 10:30:00,44.38,44.39,44.19,44.2,111102.0,36.6984,36.7067,36.5413,36.5496,111102.0
2019-05-16 10:35:00,44.19,44.29,44.16,44.29,115023.0,36.5413,36.624,36.5165,36.624,115023.0
2019-05-16 10:40:00,44.29,44.39,44.28,44.34,96658.0,36.624,36.7067,36.6157,36.6654,96658.0
2019-05-16 10:45:00,44.34,44.39,44.31,44.38,83408.0,36.6654,36.7067,36.6405,36.6984,83408.0
2019-05-16 10:50:00,44.38,44.47,44.34,44.44,90990.0,36.6984,36.7729,36.6654,36.748,90990.0
2019-05-16 10:55:00,44.44,44.48,44.37,44.43,89329.0,36.748,36.7811,36.6902,36.7398,89329.0
2019-05-16 11:00:00,44.42,44.43,44.33,44.34,56165.0,36.7315,36.7398,36.6571,36.6654,56165.0
2019-05-16 11:05:00,44.34,44.39,44.3,44.3,130814.0,36.6654,36.7067,36.6323,36.6323,130814.0
2019-05-16 11:10:00,44.31,44.39,44.27,44.39,99393.0,36.6405,36.7067,36.6075,36.7067,99393.0
2019-05-16 11:15:00,44.4,44.44,44.35,44.44,95403.0,36.715,36.748,36.6736,36.748,95403.0
2019-05-16 11:20:00,44.43,44.49,44.39,44.41,89700.0,36.7398,36.7894,36.7067,36.7232,89700.0
2019-05-16 11:25:00,44.41,44.53,44.4,44.48,96650.0,36.7232,36.8225,36.715,36.7811,96650.0
2019-05-16 11:30:00,44.49,44.61,44.47,44.59,72325.0,36.7894,36.8886,36.7729,36.8721,72325.0
2019-05-16 11:35:00,44.59,44.62,44.56,44.59,61111.0,36.8721,36.8969,36.8473,36.8721,61111.0
2019-05-16 11:40:00,44.59,44.62,44.55,44.61,78574.0,36.8721,36.8969,36.839,36.8886,78574.0
2019-05-16 11:45:00,44.61,44.64,44.5,44.5,96998.0,36.8886,36.9134,36.7977,36.7977,96998.0
2019-05-16 11:50:00,44.51,44.58,44.5,44.53,155239.0,36.8059,36.8638,36.7977,36.8225,155239.0
2019-05-16 11:55:00,44.53,44.59,44.52,44.53,67833.0,36.8225,36.8721,36.8142,36.8225,67833.0
2019-05-16 12:00:00,44.53,44.55,44.49,44.55,86008.0,36.8225,36.839,36.7894,36.839,86008.0
2019-05-16 12:05:00,44.55,44.6,44.52,44.59,61803.0,36.839,36.8804,36.8142,36.8721,61803.0
2019-05-16 12:10:00,44.6,44.65,44.58,44.65,90415.0,36.8804,36.9217,36.8638,36.9217,90415.0
2019-05-16 12:15:00,44.65,44.72,44.64,44.7,99168.0,36.9217,36.9796,36.9134,36.963,99168.0
2019-05-16 12:20:00,44.69,44.7,44.66,44.68,59638.0,36.9548,36.963,36.93,36.9465,59638.0
2019-05-16 12:25:00,44.67,44.72,44.66,44.68,50300.0,36.9382,36.9796,36.93,36.9465,50300.0
2019-05-16 12:30:00,44.68,44.69,44.65,44.68,50761.0,36.9465,36.9548,36.9217,36.9465,50761.0
2019-05-16 12:35:00,44.67,44.68,44.62,44.63,45934.0,36.9382,36.9465,36.8969,36.9052,45934.0
2019-05-16 12:40:00,44.62,44.64,44.57,44.58,78933.0,36.8969,36.9134,36.8555,36.8638,78933.0
2019-05-16 12:45:00,44.58,44.59,44.55,44.57,28292.0,36.8638,36.8721,36.839,36.8555,28292.0
2019-05-16 12:50:00,44.56,44.57,44.54,44.57,42104.0,36.8473,36.8555,36.8307,36.8555,42104.0
2019-05-16 12:55:00,44.57,44.62,44.56,44.58,36247.0,36.8555,36.8969,36.8473,36.8638,36247.0
2019-05-16 13:00:00,44.59,44.62,44.48,44.48,68143.0,36.8721,36.8969,36.7811,36.7811,68143.0
2019-05-16 13:05:00,44.47,44.55,44.45,44.52,91722.0,36.7729,36.839,36.7563,36.8142,91722.0
2019-05-16 13:10:00,44.51,44.59,44.51,44.58,51737.0,36.8059,36.8721,36.8059,36.8638,51737.0
2019-05-16 13:15:00,44.58,44.63,44.57,44.62,96929.0,36.8638,36.9052,36.8555,36.8969,96929.0
2019-05-16 13:20:00,44.62,44.67,44.59,44.59,92210.0,36.8969,36.9382,36.8721,36.8721,92210.0
2019-05-16 13:25:00,44.59,44.62,44.57,44.6,43174.0,36.8721,36.8969,36.8555,36.8804,43174.0
2019-05-16 13:30:00,44.6,44.6,44.55,44.57,66705.0,36.8804,36.8804,36.839,36.8555,66705.0
2019-05-16 13:35:00,44.57,44.59,44.51,44.54,52619.0,36.8555,36.8721,36.8059,36.8307,52619.0
2019-05-16 13:40:00,44.54,44.57,44.51,44.54,43938.0,36.8307,36.8555,36.8059,36.8307,43938.0
2019-05-16 13:45:00,44.54,44.55,44.49,44.51,40731.0,36.8307,36.839,36.7894,36.8059,40731.0
2019-05-16 13:50:00,44.5,44.54,44.47,44.54,36962.0,36.7977,36.8307,36.7729,36.8307,36962.0
2019-05-16 13:55:00,44.53,44.57,44.51,44.54,53896.0,36.8225,36.8555,36.8059,36.8307,53896.0
2019-05-16 14:00:00,44.54,44.57,44.51,44.53,58310.0,36.8307,36.8555,36.8059,36.8225,58310.0
2019-05-16 14:05:00,44.53,44.56,44.48,44.49,89591.0,36.8225,36.8473,36.7811,36.7894,89591.0
2019-05-16 14:10:00,44.49,44.5,44.45,44.49,60505.0,36.7894,36.7977,36.7563,36.7894,60505.0
2019-05-16 14:15:00,44.49,44.54,44.47,44.51,76192.0,36.7894,36.8307,36.7729,36.8059,76192.0
2019-05-16 14:20:00,44.51,44.58,44.49,44.58,35635.0,36.8059,36.8638,36.7894,36.8638,35635.0
2019-05-16 14:25:00,44.58,44.59,44.53,44.58,82014.0,36.8638,36.8721,36.8225,36.8638,82014.0
2019-05-16 14:30:00,44.58,44.58,44.52,44.55,71680.0,36.8638,36.8638,36.8142,36.839,71680.0
2019-05-16 14:35:00,44.55,44.56,44.52,44.56,31669.0,36.839,36.8473,36.8142,36.8473,31669.0
2019-05-16 14:40:00,44.57,44.57,44.51,44.53,45439.0,36.8555,36.8555,36.8059,36.8225,45439.0
2019-05-16 14:45:00,44.52,44.55,44.5,44.51,32630.0,36.8142,36.839,36.7977,36.8059,32630.0
2019-05-16 14:50:00,44.51,44.52,44.43,44.44,36195.0,36.8059,36.8142,36.7398,36.748,36195.0
2019-05-16 14:55:00,44.44,44.49,44.42,44.49,54451.0,36.748,36.7894,36.7315,36.7894,54451.0
2019-05-16 15:00:00,44.48,44.48,44.41,44.45,62952.0,36.7811,36.7811,36.7232,36.7563,62952.0
2019-05-16 15:05:00,44.45,44.47,44.36,44.37,74655.0,36.7563,36.7729,36.6819,36.6902,74655.0
2019-05-16 15:10:00,44.37,44.43,44.36,44.39,55983.0,36.6902,36.7398,36.6819,36.7067,55983.0
2019-05-16 15:15:00,44.39,44.39,44.32,44.32,91503.0,36.7067,36.7067,36.6488,36.6488,91503.0
2019-05-16 15:20:00,44.33,44.41,44.32,44.41,62197.0,36.6571,36.7232,36.6488,36.7232,62197.0
2019-05-16 15:25:00,44.41,44.43,44.38,44.43,76832.0,36.7232,36.7398,36.6984,36.7398,76832.0
2019-05-16 15:30:00,44.43,44.43,44.35,44.41,90672.0,36.7398,36.7398,36.6736,36.7232,90672.0
2019-05-16 15:35:00,44.41,44.42,44.34,44.34,97951.0,36.7232,36.7315,36.6654,36.6654,97951.0
2019-05-16 15:40:00,44.35,44.36,44.27,44.29,144672.0,36.6736,36.6819,36.6075,36.624,144672.0
2019-05-16 15:45:00,44.3,44.33,44.24,44.28,236683.0,36.6323,36.6571,36.5827,36.6157,236683.0
2019-05-16 15:50:00,44.28,44.3,44.23,44.27,312168.0,36.6157,36.6323,36.5744,36.6075,312168.0
2019-05-16 15:55:00,44.27,44.33,44.26,44.29,472935.0,36.6075,36.6571,36.5992,36.624,472935.0
2019-05-17 09:30:00,43.52,43.9,43.5,43.82,487158.0,35.9873,36.3015,35.9707,36.2354,487158.0
2019-05-17 09:35:00,43.82,43.86,43.74,43.85,93068.0,36.2354,36.2684,36.1692,36.2602,93068.0
2019-05-17 09:40:00,43.84,43.97,43.81,43.84,110823.0,36.2519,36.3594,36.2271,36.2519,110823.0
2019-05-17 09:45:00,43.84,43.92,43.8,43.8,134994.0,36.2519,36.3181,36.2188,36.2188,134994.0
2019-05-17 09:50:00,43.8,43.8,43.7,43.73,125005.0,36.2188,36.2188,36.1361,36.1609,125005.0
2019-05-17 09:55:00,43.73,43.84,43.72,43.83,111782.0,36.1609,36.2519,36.1527,36.2436,111782.0
2019-05-17 10:00:00,43.83,44.04,43.82,44.01,167516.0,36.2436,36.4173,36.2354,36.3925,167516.0
2019-05-17 10:05:00,44.0,44.05,43.93,43.99,97030.0,36.3842,36.4255,36.3263,36.3759,97030.0
2019-05-17 10:10:00,43.99,44.01,43.91,43.94,57344.0,36.3759,36.3925,36.3098,36.3346,57344.0
2019-05-17 10:15:00,43.94,44.12,43.92,44.11,89831.0,36.3346,36.4834,36.3181,36.4752,89831.0
2019-05-17 10:20:00,44.11,44.14,44.06,44.1,86965.0,36.4752,36.5,36.4338,36.4669,86965.0
2019-05-17 10:25:00,44.11,44.17,44.08,44.13,59233.0,36.4752,36.5248,36.4504,36.4917,59233.0
2019-05-17 10:30:00,44.13,44.22,44.11,44.21,58900.0,36.4917,36.5661,36.4752,36.5579,58900.0
2019-05-17 10:35:00,44.21,44.21,44.11,44.17,66622.0,36.5579,36.5579,36.4752,36.5248,66622.0
2019-05-17 10:40:00,44.18,44.25,44.17,44.19,63589.0,36.533,36.5909,36.5248,36.5413,63589.0
2019-05-17 10:45:00,44.19,44.25,44.19,44.23,56528.0,36.5413,36.5909,36.5413,36.5744,56528.0
2019-05-17 10:50:00,44.23,44.31,44.21,44.3,198801.0,36.5744,36.6405,36.5579,36.6323,198801.0
2019-05-17 10:55:00,44.3,44.32,44.19,44.2,285084.0,36.6323,36.6488,36.5413,36.5496,285084.0
2019-05-17 11:00:00,44.21,44.31,44.19,44.23,113934.0,36.5579,36.6405,36.5413,36.5744,113934.0
2019-05-17 11:05:00,44.23,44.31,44.22,44.25,67994.0,36.5744,36.6405,36.5661,36.5909,67994.0
2019-05-17 11:10:00,44.26,44.3,44.2,44.22,76060.0,36.5992,36.6323,36.5496,36.5661,76060.0
2019-05-17 11:15:00,44.22,44.25,44.11,44.13,58263.0,36.5661,36.5909,36.4752,36.4917,58263.0
2019-05-17 11:20:00,44.14,44.23,44.14,44.19,40572.0,36.5,36.5744,36.5,36.5413,40572.0
2019-05-17 11:25:00,44.2,44.23,44.17,44.22,40953.0,36.5496,36.5744,36.5248,36.5661,40953.0
2019-05-17 11:30:00,44.23,44.23,44.11,44.17,59136.0,36.5744,36.5744,36.4752,36.5248,59136.0
2019-05-17 11:35:00,44.16,44.17,44.11,44.12,38331.0,36.5165,36.5248,36.4752,36.4834,38331.0
2019-05-17 11:40:00,44.13,44.13,44.02,44.11,52040.0,36.4917,36.4917,36.4007,36.4752,52040.0
2019-05-17 11:45:00,44.11,44.13,44.05,44.08,49207.0,36.4752,36.4917,36.4255,36.4504,49207.0
2019-05-17 11:50:00,44.08,44.13,44.03,44.11,41167.0,36.4504,36.4917,36.409,36.4752,41167.0
2019-05-17 11:55:00,44.11,44.11,44.06,44.09,29194.0,36.4752,36.4752,36.4338,36.4586,29194.0
2019-05-17 12:00:00,44.08,44.12,44.04,44.05,44415.0,36.4504,36.4834,36.4173,36.4255,44415.0
2019-05-17 12:05:00,44.04,44.06,43.99,44.02,55518.0,36.4173,36.4338,36.3759,36.4007,55518.0
2019-05-17 12:10:00,44.01,44.05,43.99,44.0,41537.0,36.3925,36.4255,36.3759,36.3842,41537.0
2019-05-17 12:15:00,44.0,44.1,44.0,44.09,38570.0,36.3842,36.4669,36.3842,36.4586,38570.0
2019-05-17 12:20:00,44.09,44.11,44.07,44.07,53891.0,36.4586,36.4752,36.4421,36.4421,53891.0
2019-05-17 12:25:00,44.07,44.1,44.05,44.07,39296.0,36.4421,36.4669,36.4255,36.4421,39296.0
2019-05-17 12:30:00,44.08,44.13,44.06,44.11,32841.0,36.4504,36.4917,36.4338,36.4752,32841.0
2019-05-17 12:35:00,44.11,44.16,44.1,44.15,37918.0,36.4752,36.5165,36.4669,36.5082,37918.0
2019-05-17 12:40:00,44.14,44.22,44.13,44.22,70657.0,36.5,36.5661,36.4917,36.5661,70657.0
2019-05-17 12:45:00,44.22,44.24,44.19,44.22,44855.0,36.5661,36.5827,36.5413,36.5661,44855.0
2019-05-17 12:50:00,44.22,44.24,44.19,44.23,43627.0,36.5661,36.5827,36.5413,36.5744,43627.0
2019-05-17 12:55:00,44.23,44.24,44.19,44.2,51616.0,36.5744,36.5827,36.5413,36.5496,51616.0
2019-05-17 13:00:00,44.2,44.22,44.19,44.2,46082.0,36.5496,36.5661,36.5413,36.5496,46082.0
2019-05-17 13:05:00,44.2,44.28,44.2,44.28,42483.0,36.5496,36.6157,36.5496,36.6157,42483.0
2019-05-17 13:10:00,44.28,44.31,44.26,44.27,54987.0,36.6157,36.6405,36.5992,36.6075,54987.0
2019-05-17 13:15:00,44.27,44.29,44.24,44.26,35915.0,36.6075,36.624,36.5827,36.5992,35915.0
2019-05-17 13:20:00,44.25,44.27,44.2,44.21,57541.0,36.5909,36.6075,36.5496,36.5579,57541.0
2019-05-17 13:25:00,44.21,44.25,44.16,44.17,96988.0,36.5579,36.5909,36.5165,36.5248,96988.0
2019-05-17 13:30:00,44.16,44.19,44.12,44.19,50409.0,36.5165,36.5413,36.4834,36.5413,50409.0
2019-05-17 13:35:00,44.19,44.2,44.17,44.19,49014.0,36.5413,36.5496,36.5248,36.5413,49014.0
2019-05-17 13:40:00,44.19,44.2,44.09,44.13,65543.0,36.5413,36.5496,36.4586,36.4917,65543.0
2019-05-17 13:45:00,44.14,44.17,44.11,44.14,63803.0,36.5,36.5248,36.4752,36.5,63803.0
2019-05-17 13:50:00,44.14,44.15,44.11,44.13,32771.0,36.5,36.5082,36.4752,36.4917,32771.0
2019-05-17 13:55:00,44.12,44.17,44.12,44.14,54163.0,36.4834,36.5248,36.4834,36.5,54163.0
2019-05-17 14:00:00,44.15,44.17,44.1,44.13,60086.0,36.5082,36.5248,36.4669,36.4917,60086.0
2019-05-17 14:05:00,44.12,44.13,44.06,44.11,94075.0,36.4834,36.4917,36.4338,36.4752,94075.0
2019-05-17 14:10:00,44.11,44.12,44.06,44.08,48898.0,36.4752,36.4834,36.4338,36.4504,48898.0
2019-05-17 14:15:00,44.08,44.1,44.05,44.08,39342.0,36.4504,36.4669,36.4255,36.4504,39342.0
2019-05-17 14:20:00,44.08,44.11,44.05,44.1,54372.0,36.4504,36.4752,36.4255,36.4669,54372.0
2019-05-17 14:25:00,44.1,44.1,44.05,44.08,32559.0,36.4669,36.4669,36.4255,36.4504,32559.0
2019-05-17 14:30:00,44.09,44.09,44.04,44.04,55744.0,36.4586,36.4586,36.4173,36.4173,55744.0
2019-05-17 14:35:00,44.05,44.1,44.04,44.07,46497.0,36.4255,36.4669,36.4173,36.4421,46497.0
2019-05-17 14:40:00,44.07,44.08,44.0,44.07,116722.0,36.4421,36.4504,36.3842,36.4421,116722.0
2019-05-17 14:45:00,44.06,44.08,44.05,44.08,34177.0,36.4338,36.4504,36.4255,36.4504,34177.0
2019-05-17 14:50:00,44.07,44.08,44.06,44.06,40655.0,36.4421,36.4504,36.4338,36.4338,40655.0
2019-05-17 14:55:00,44.07,44.14,44.06,44.12,36705.0,36.4421,36.5,36.4338,36.4834,36705.0
2019-05-17 15:00:00,44.12,44.13,43.96,43.97,100657.0,36.4834,36.4917,36.3511,36.3594,100657.0
2019-05-17 15:05:00,43.96,43.98,43.85,43.85,210376.0,36.3511,36.3677,36.2602,36.2602,210376.0
2019-05-17 15:10:00,43.85,43.95,43.81,43.93,121665.0,36.2602,36.3429,36.2271,36.3263,121665.0
2019-05-17 15:15:00,43.93,43.94,43.85,43.85,104985.0,36.3263,36.3346,36.2602,36.2602,104985.0
2019-05-17 15:20:00,43.85,43.91,43.83,43.9,73272.0,36.2602,36.3098,36.2436,36.3015,73272.0
2019-05-17 15:25:00,43.9,43.95,43.85,43.92,59806.0,36.3015,36.3429,36.2602,36.3181,59806.0
2019-05-17 15:30:00,43.93,43.93,43.85,43.9,122314.0,36.3263,36.3263,36.2602,36.3015,122314.0
2019-05-17 15:35:00,43.9,43.96,43.88,43.88,110859.0,36.3015,36.3511,36.285,36.285,110859.0
2019-05-17 15:40:00,43.87,43.95,43.79,43.89,186931.0,36.2767,36.3429,36.2106,36.2932,186931.0
2019-05-17 15:45:00,43.89,43.9,43.8,43.86,206655.0,36.2932,36.3015,36.2188,36.2684,206655.0
2019-05-17 15:50:00,43.85,43.89,43.8,43.86,275492.0,36.2602,36.2932,36.2188,36.2684,275492.0
2019-05-17 15:55:00,43.85,43.95,43.85,43.88,498994.0,36.2602,36.3429,36.2602,36.285,498994.0
2019-05-20 09:30:00,43.49,43.63,43.33,43.44,353039.0,35.9625,36.0782,35.8302,35.9211,353039.0
2019-05-20 09:35:00,43.46,43.55,43.38,43.55,121523.0,35.9377,36.0121,35.8715,36.0121,121523.0
2019-05-20 09:40:00,43.54,43.64,43.49,43.64,84357.0,36.0038,36.0865,35.9625,36.0865,84357.0
2019-05-20 09:45:00,43.64,43.75,43.59,43.59,166875.0,36.0865,36.1775,36.0452,36.0452,166875.0
2019-05-20 09:50:00,43.58,43.59,43.47,43.55,206594.0,36.0369,36.0452,35.9459,36.0121,206594.0
2019-05-20 09:55:00,43.55,43.68,43.54,43.59,108382.0,36.0121,36.1196,36.0038,36.0452,108382.0
2019-05-20 10:00:00,43.59,43.64,43.55,43.61,65110.0,36.0452,36.0865,36.0121,36.0617,65110.0
2019-05-20 10:05:00,43.6,43.68,43.57,43.64,72410.0,36.0534,36.1196,36.0286,36.0865,72410.0
2019-05-20 10:10:00,43.63,43.72,43.59,43.69,97997.0,36.0782,36.1527,36.0452,36.1279,97997.0
2019-05-20 10:15:00,43.69,43.75,43.64,43.71,156844.0,36.1279,36.1775,36.0865,36.1444,156844.0
2019-05-20 10:20:00,43.71,43.83,43.7,43.83,94869.0,36.1444,36.2436,36.1361,36.2436,94869.0
2019-05-20 10:25:00,43.82,43.89,43.8,43.85,70449.0,36.2354,36.2932,36.2188,36.2602,70449.0
2019-05-20 10:30:00,43.86,43.93,43.81,43.93,86330.0,36.2684,36.3263,36.2271,36.3263,86330.0
2019-05-20 10:35:00,43.93,43.94,43.84,43.87,105314.0,36.3263,36.3346,36.2519,36.2767,105314.0
2019-05-20 10:40:00,43.88,43.95,43.86,43.88,47368.0,36.285,36.3429,36.2684,36.285,47368.0
2019-05-20 10:45:00,43.88,43.95,43.86,43.88,49798.0,36.285,36.3429,36.2684,36.285,49798.0
2019-05-20 10:50:00,43.88,43.91,43.85,43.87,97544.0,36.285,36.3098,36.2602,36.2767,97544.0
2019-05-20 10:55:00,43.88,43.96,43.88,43.91,89864.0,36.285,36.3511,36.285,36.3098,89864.0
2019-05-20 11:00:00,43.91,43.94,43.83,43.85,94157.0,36.3098,36.3346,36.2436,36.2602,94157.0
2019-05-20 11:05:00,43.86,43.9,43.8,43.81,119688.0,36.2684,36.3015,36.2188,36.2271,119688.0
2019-05-20 11:10:00,43.82,43.9,43.81,43.86,50343.0,36.2354,36.3015,36.2271,36.2684,50343.0
2019-05-20 11:15:00,43.85,43.87,43.8,43.84,67015.0,36.2602,36.2767,36.2188,36.2519,67015.0
2019-05-20 11:20:00,43.84,43.9,43.82,43.89,52472.0,36.2519,36.3015,36.2354,36.2932,52472.0
2019-05-20 11:25:00,43.89,43.95,43.87,43.94,56331.0,36.2932,36.3429,36.2767,36.3346,56331.0
2019-05-20 11:30:00,43.95,44.03,43.94,43.98,82749.0,36.3429,36.409,36.3346,36.3677,82749.0
2019-05-20 11:35:00,43.99,43.99,43.9,43.93,94953.0,36.3759,36.3759,36.3015,36.3263,94953.0
2019-05-20 11:40:00,43.93,43.99,43.92,43.96,56171.0,36.3263,36.3759,36.3181,36.3511,56171.0
2019-05-20 11:45:00,43.97,44.03,43.94,43.95,42222.0,36.3594,36.409,36.3346,36.3429,42222.0
2019-05-20 11:50:00,43.96,43.98,43.91,43.95,88288.0,36.3511,36.3677,36.3098,36.3429,88288.0
2019-05-20 11:55:00,43.95,43.97,43.91,43.96,56832.0,36.3429,36.3594,36.3098,36.3511,56832.0
2019-05-20 12:00:00,43.96,43.98,43.92,43.95,40113.0,36.3511,36.3677,36.3181,36.3429,40113.0
2019-05-20 12:05:00,43.94,44.03,43.93,44.03,96998.0,36.3346,36.409,36.3263,36.409,96998.0
2019-05-20 12:10:00,44.03,44.06,44.0,44.04,92432.0,36.409,36.4338,36.3842,36.4173,92432.0
2019-05-20 12:15:00,44.04,44.1,44.04,44.09,74010.0,36.4173,36.4669,36.4173,36.4586,74010.0
2019-05-20 12:20:00,44.08,44.1,44.06,44.08,49731.0,36.4504,36.4669,36.4338,36.4504,49731.0
2019-05-20 12:25:00,44.08,44.1,44.04,44.04,32093.0,36.4504,36.4669,36.4173,36.4173,32093.0
2019-05-20 12:30:00,44.05,44.08,44.01,44.08,184964.0,36.4255,36.4504,36.3925,36.4504,184964.0
2019-05-20 12:35:00,44.07,44.16,44.07,44.14,85313.0,36.4421,36.5165,36.4421,36.5,85313.0
2019-05-20 12:40:00,44.13,44.15,44.08,44.12,75752.0,36.4917,36.5082,36.4504,36.4834,75752.0
2019-05-20 12:45:00,44.12,44.16,44.11,44.12,64273.0,36.4834,36.5165,36.4752,36.4834,64273.0
2019-05-20 12:50:00,44.12,44.15,44.08,44.08,44269.0,36.4834,36.5082,36.4504,36.4504,44269.0
2019-05-20 12:55:00,44.08,44.1,44.03,44.05,58605.0,36.4504,36.4669,36.409,36.4255,58605.0
2019-05-20 13:00:00,44.04,44.06,43.97,43.98,65550.0,36.4173,36.4338,36.3594,36.3677,65550.0
2019-05-20 13:05:00,43.99,44.03,43.98,44.0,32627.0,36.3759,36.409,36.3677,36.3842,32627.0
2019-05-20 13:10:00,44.0,44.02,43.96,43.98,46469.0,36.3842,36.4007,36.3511,36.3677,46469.0
2019-05-20 13:15:00,43.99,44.03,43.98,44.02,58168.0,36.3759,36.409,36.3677,36.4007,58168.0
2019-05-20 13:20:00,44.02,44.03,43.99,44.02,51075.0,36.4007,36.409,36.3759,36.4007,51075.0
2019-05-20 13:25:00,44.02,44.06,43.99,44.05,31182.0,36.4007,36.4338,36.3759,36.4255,31182.0
2019-05-20 13:30:00,44.04,44.07,44.02,44.07,37195.0,36.4173,36.4421,36.4007,36.4421,37195.0
2019-05-20 13:35:00,44.07,44.12,44.07,44.09,40584.0,36.4421,36.4834,36.4421,36.4586,40584.0
2019-05-20 13:40:00,44.09,44.1,44.04,44.06,24804.0,36.4586,36.4669,36.4173,36.4338,24804.0
2019-05-20 13:45:00,44.06,44.08,44.04,44.06,35603.0,36.4338,36.4504,36.4173,36.4338,35603.0
2019-05-20 13:50:00,44.05,44.06,44.0,44.01,41071.0,36.4255,36.4338,36.3842,36.3925,41071.0
2019-05-20 13:55:00,44.01,44.05,43.99,44.05,40359.0,36.3925,36.4255,36.3759,36.4255,40359.0
2019-05-20 14:00:00,44.04,44.07,44.04,44.07,63632.0,36.4173,36.4421,36.4173,36.4421,63632.0
2019-05-20 14:05:00,44.08,44.11,44.07,44.1,61145.0,36.4504,36.4752,36.4421,36.4669,61145.0
2019-05-20 14:10:00,44.11,44.12,44.09,44.1,69074.0,36.4752,36.4834,36.4586,36.4669,69074.0
2019-05-20 14:15:00,44.1,44.14,44.09,44.12,75245.0,36.4669,36.5,36.4586,36.4834,75245.0
2019-05-20 14:20:00,44.13,44.15,44.09,44.09,58980.0,36.4917,36.5082,36.4586,36.4586,58980.0
2019-05-20 14:25:00,44.1,44.1,44.03,44.04,45844.0,36.4669,36.4669,36.409,36.4173,45844.0
2019-05-20 14:30:00,44.05,44.06,44.01,44.03,58584.0,36.4255,36.4338,36.3925,36.409,58584.0
2019-05-20 14:35:00,44.04,44.05,43.92,43.93,222178.0,36.4173,36.4255,36.3181,36.3263,222178.0
2019-05-20 14:40:00,43.92,43.98,43.91,43.97,93706.0,36.3181,36.3677,36.3098,36.3594,93706.0
2019-05-20 14:45:00,43.98,43.98,43.94,43.95,113026.0,36.3677,36.3677,36.3346,36.3429,113026.0
2019-05-20 14:50:00,43.95,43.98,43.92,43.95,79106.0,36.3429,36.3677,36.3181,36.3429,79106.0
2019-05-20 14:55:00,43.95,43.97,43.93,43.95,30542.0,36.3429,36.3594,36.3263,36.3429,30542.0
2019-05-20 15:00:00,43.95,43.97,43.93,43.95,90650.0,36.3429,36.3594,36.3263,36.3429,90650.0
2019-05-20 15:05:00,43.96,43.98,43.94,43.97,79478.0,36.3511,36.3677,36.3346,36.3594,79478.0
2019-05-20 15:10:00,43.97,43.97,43.9,43.93,148639.0,36.3594,36.3594,36.3015,36.3263,148639.0
2019-05-20 15:15:00,43.93,43.95,43.87,43.88,249139.0,36.3263,36.3429,36.2767,36.285,249139.0
2019-05-20 15:20:00,43.88,43.91,43.85,43.87,86860.0,36.285,36.3098,36.2602,36.2767,86860.0
2019-05-20 15:25:00,43.88,43.91,43.85,43.9,88316.0,36.285,36.3098,36.2602,36.3015,88316.0
2019-05-20 15:30:00,43.89,43.91,43.85,43.9,170427.0,36.2932,36.3098,36.2602,36.3015,170427.0
2019-05-20 15:35:00,43.89,43.93,43.83,43.83,337134.0,36.2932,36.3263,36.2436,36.2436,337134.0
2019-05-20 15:40:00,43.84,43.87,43.81,43.86,109399.0,36.2519,36.2767,36.2271,36.2684,109399.0
2019-05-20 15:45:00,43.85,43.86,43.8,43.82,321720.0,36.2602,36.2684,36.2188,36.2354,321720.0
2019-05-20 15:50:00,43.82,43.88,43.8,43.85,212049.0,36.2354,36.285,36.2188,36.2602,212049.0
2019-05-20 15:55:00,43.85,43.93,43.83,43.86,423147.0,36.2602,36.3263,36.2436,36.2684,423147.0
2019-05-21 09:30:00,44.24,44.39,44.14,44.32,197562.0,36.5827,36.7067,36.5,36.6488,197562.0
2019-05-21 09:35:00,44.31,44.36,44.22,44.29,109852.0,36.6405,36.6819,36.5661,36.624,109852.0
2019-05-21 09:40:00,44.29,44.31,44.16,44.21,75569.0,36.624,36.6405,36.5165,36.5579,75569.0
2019-05-21 09:45:00,44.22,44.27,44.17,44.25,67387.0,36.5661,36.6075,36.5248,36.5909,67387.0
2019-05-21 09:50:00,44.25,44.27,44.19,44.24,57534.0,36.5909,36.6075,36.5413,36.5827,57534.0
2019-05-21 09:55:00,44.23,44.38,44.21,44.34,66575.0,36.5744,36.6984,36.5579,36.6654,66575.0
2019-05-21 10:00:00,44.34,44.41,44.33,44.35,70470.0,36.6654,36.7232,36.6571,36.6736,70470.0
2019-05-21 10:05:00,44.34,44.4,44.31,44.34,74629.0,36.6654,36.715,36.6405,36.6654,74629.0
2019-05-21 10:10:00,44.34,44.37,44.26,44.33,69251.0,36.6654,36.6902,36.5992,36.6571,69251.0
2019-05-21 10:15:00,44.32,44.41,44.32,44.4,85240.0,36.6488,36.7232,36.6488,36.715,85240.0
2019-05-21 10:20:00,44.41,44.42,44.32,44.34,62063.0,36.7232,36.7315,36.6488,36.6654,62063.0
2019-05-21 10:25:00,44.34,44.38,44.33,44.35,57656.0,36.6654,36.6984,36.6571,36.6736,57656.0
2019-05-21 10:30:00,44.36,44.41,44.31,44.41,59238.0,36.6819,36.7232,36.6405,36.7232,59238.0
2019-05-21 10:35:00,44.4,44.42,44.37,44.41,73440.0,36.715,36.7315,36.6902,36.7232,73440.0
2019-05-21 10:40:00,44.41,44.49,44.39,44.48,69622.0,36.7232,36.7894,36.7067,36.7811,69622.0
2019-05-21 10:45:00,44.48,44.5,44.43,44.44,63706.0,36.7811,36.7977,36.7398,36.748,63706.0
2019-05-21 10:50:00,44.45,44.47,44.41,44.41,81513.0,36.7563,36.7729,36.7232,36.7232,81513.0
2019-05-21 10:55:00,44.43,44.48,44.41,44.44,91849.0,36.7398,36.7811,36.7232,36.748,91849.0
2019-05-21 11:00:00,44.45,44.47,44.4,44.41,52073.0,36.7563,36.7729,36.715,36.7232,52073.0
2019-05-21 11:05:00,44.41,44.46,44.4,44.44,62049.0,36.7232,36.7646,36.715,36.748,62049.0
2019-05-21 11:10:00,44.44,44.47,44.43,44.47,65156.0,36.748,36.7729,36.7398,36.7729,65156.0
2019-05-21 11:15:00,44.47,44.51,44.46,44.51,71533.0,36.7729,36.8059,36.7646,36.8059,71533.0
2019-05-21 11:20:00,44.51,44.53,44.43,44.45,78205.0,36.8059,36.8225,36.7398,36.7563,78205.0
2019-05-21 11:25:00,44.44,44.47,44.39,44.41,50862.0,36.748,36.7729,36.7067,36.7232,50862.0
2019-05-21 11:30:00,44.41,44.42,44.36,44.36,50949.0,36.7232,36.7315,36.6819,36.6819,50949.0
2019-05-21 11:35:00,44.36,44.37,44.32,44.33,51105.0,36.6819,36.6902,36.6488,36.6571,51105.0
2019-05-21 11:40:00,44.34,44.34,44.28,44.29,45635.0,36.6654,36.6654,36.6157,36.624,45635.0
2019-05-21 11:45:00,44.29,44.33,44.25,44.26,43441.0,36.624,36.6571,36.5909,36.5992,43441.0
2019-05-21 11:50:00,44.25,44.27,44.22,44.25,37312.0,36.5909,36.6075,36.5661,36.5909,37312.0
2019-05-21 11:55:00,44.25,44.27,44.22,44.23,29221.0,36.5909,36.6075,36.5661,36.5744,29221.0
2019-05-21 12:00:00,44.23,44.27,44.21,44.23,71030.0,36.5744,36.6075,36.5579,36.5744,71030.0
2019-05-21 12:05:00,44.23,44.26,44.21,44.25,37501.0,36.5744,36.5992,36.5579,36.5909,37501.0
2019-05-21 12:10:00,44.24,44.32,44.23,44.3,30837.0,36.5827,36.6488,36.5744,36.6323,30837.0
2019-05-21 12:15:00,44.31,44.32,44.27,44.27,22041.0,36.6405,36.6488,36.6075,36.6075,22041.0
2019-05-21 12:20:00,44.27,44.31,44.26,44.3,47671.0,36.6075,36.6405,36.5992,36.6323,47671.0
2019-05-21 12:25:00,44.3,44.33,44.29,44.32,43208.0,36.6323,36.6571,36.624,36.6488,43208.0
2019-05-21 12:30:00,44.32,44.33,44.29,44.31,29955.0,36.6488,36.6571,36.624,36.6405,29955.0
2019-05-21 12:35:00,44.3,44.3,44.26,44.26,32175.0,36.6323,36.6323,36.5992,36.5992,32175.0
2019-05-21 12:40:00,44.26,44.3,44.25,44.3,25175.0,36.5992,36.6323,36.5909,36.6323,25175.0
2019-05-21 12:45:00,44.3,44.32,44.27,44.32,37739.0,36.6323,36.6488,36.6075,36.6488,37739.0
2019-05-21 12:50:00,44.33,44.35,44.31,44.33,26667.0,36.6571,36.6736,36.6405,36.6571,26667.0
2019-05-21 12:55:00,44.32,44.34,44.31,44.34,20000.0,36.6488,36.6654,36.6405,36.6654,20000.0
2019-05-21 13:00:00,44.34,44.35,44.3,44.35,30755.0,36.6654,36.6736,36.6323,36.6736,30755.0
2019-05-21 13:05:00,44.34,44.35,44.33,44.33,20531.0,36.6654,36.6736,36.6571,36.6571,20531.0
2019-05-21 13:10:00,44.34,44.36,44.34,44.35,19920.0,36.6654,36.6819,36.6654,36.6736,19920.0
2019-05-21 13:15:00,44.35,44.37,44.33,44.37,26809.0,36.6736,36.6902,36.6571,36.6902,26809.0
2019-05-21 13:20:00,44.37,44.4,44.37,44.39,31946.0,36.6902,36.715,36.6902,36.7067,31946.0
2019-05-21 13:25:00,44.39,44.42,44.38,44.4,90961.0,36.7067,36.7315,36.6984,36.715,90961.0
2019-05-21 13:30:00,44.4,44.41,44.37,44.38,23321.0,36.715,36.7232,36.6902,36.6984,23321.0
2019-05-21 13:35:00,44.39,44.41,44.38,44.41,21674.0,36.7067,36.7232,36.6984,36.7232,21674.0
2019-05-21 13:40:00,44.4,44.41,44.4,44.41,36323.0,36.715,36.7232,36.715,36.7232,36323.0
2019-05-21 13:45:00,44.41,44.45,44.4,44.44,28237.0,36.7232,36.7563,36.715,36.748,28237.0
2019-05-21 13:50:00,44.43,44.45,44.42,44.45,37643.0,36.7398,36.7563,36.7315,36.7563,37643.0
2019-05-21 13:55:00,44.45,44.45,44.43,44.44,12569.0,36.7563,36.7563,36.7398,36.748,12569.0
2019-05-21 14:00:00,44.44,44.44,44.4,44.4,24983.0,36.748,36.748,36.715,36.715,24983.0
2019-05-21 14:05:00,44.41,44.42,44.35,44.36,51776.0,36.7232,36.7315,36.6736,36.6819,51776.0
2019-05-21 14:10:00,44.36,44.37,44.33,44.36,19322.0,36.6819,36.6902,36.6571,36.6819,19322.0
2019-05-21 14:15:00,44.35,44.4,44.35,44.39,15468.0,36.6736,36.715,36.6736,36.7067,15468.0
2019-05-21 14:20:00,44.4,44.41,44.37,44.4,37109.0,36.715,36.7232,36.6902,36.715,37109.0
2019-05-21 14:25:00,44.41,44.42,44.39,44.41,30254.0,36.7232,36.7315,36.7067,36.7232,30254.0
2019-05-21 14:30:00,44.41,44.43,44.4,44.41,38580.0,36.7232,36.7398,36.715,36.7232,38580.0
2019-05-21 14:35:00,44.42,44.44,44.4,44.44,25090.0,36.7315,36.748,36.715,36.748,25090.0
2019-05-21 14:40:00,44.44,44.45,44.41,44.44,61436.0,36.748,36.7563,36.7232,36.748,61436.0
2019-05-21 14:45:00,44.44,44.45,44.42,44.43,28200.0,36.748,36.7563,36.7315,36.7398,28200.0
2019-05-21 14:50:00,44.44,44.45,44.42,44.45,31745.0,36.748,36.7563,36.7315,36.7563,31745.0
2019-05-21 14:55:00,44.45,44.46,44.42,44.43,44883.0,36.7563,36.7646,36.7315,36.7398,44883.0
2019-05-21 15:00:00,44.43,44.43,44.39,44.4,46475.0,36.7398,36.7398,36.7067,36.715,46475.0
2019-05-21 15:05:00,44.4,44.42,44.39,44.41,37562.0,36.715,36.7315,36.7067,36.7232,37562.0
2019-05-21 15:10:00,44.41,44.44,44.39,44.43,41000.0,36.7232,36.748,36.7067,36.7398,41000.0
2019-05-21 15:15:00,44.43,44.43,44.38,44.4,51120.0,36.7398,36.7398,36.6984,36.715,51120.0
2019-05-21 15:20:00,44.41,44.42,44.39,44.39,40311.0,36.7232,36.7315,36.7067,36.7067,40311.0
2019-05-21 15:25:00,44.4,44.42,44.38,44.42,72440.0,36.715,36.7315,36.6984,36.7315,72440.0
2019-05-21 15:30:00,44.41,44.48,44.4,44.45,109552.0,36.7232,36.7811,36.715,36.7563,109552.0
2019-05-21 15:35:00,44.45,44.48,44.44,44.47,62536.0,36.7563,36.7811,36.748,36.7729,62536.0
2019-05-21 15:40:00,44.47,44.48,44.42,44.44,108644.0,36.7729,36.7811,36.7315,36.748,108644.0
2019-05-21 15:45:00,44.44,44.45,44.41,44.41,131994.0,36.748,36.7563,36.7232,36.7232,131994.0
2019-05-21 15:50:00,44.41,44.42,44.39,44.4,150585.0,36.7232,36.7315,36.7067,36.715,150585.0
2019-05-21 15:55:00,44.4,44.42,44.37,44.4,532236.0,36.715,36.7315,36.6902,36.715,532236.0
2019-05-22 09:30:00,44.11,44.27,44.06,44.25,138039.0,36.4752,36.6075,36.4338,36.5909,138039.0
2019-05-22 09:35:00,44.25,44.3,44.13,44.17,78084.0,36.5909,36.6323,36.4917,36.5248,78084.0
2019-05-22 09:40:00,44.17,44.2,44.03,44.11,133176.0,36.5248,36.5496,36.409,36.4752,133176.0
2019-05-22 09:45:00,44.11,44.16,44.08,44.14,47100.0,36.4752,36.5165,36.4504,36.5,47100.0
2019-05-22 09:50:00,44.13,44.14,44.06,44.13,76695.0,36.4917,36.5,36.4338,36.4917,76695.0
2019-05-22 09:55:00,44.13,44.19,44.12,44.17,93136.0,36.4917,36.5413,36.4834,36.5248,93136.0
2019-05-22 10:00:00,44.17,44.17,44.08,44.1,61102.0,36.5248,36.5248,36.4504,36.4669,61102.0
2019-05-22 10:05:00,44.09,44.13,44.06,44.09,65951.0,36.4586,36.4917,36.4338,36.4586,65951.0
2019-05-22 10:10:00,44.1,44.1,44.03,44.08,49306.0,36.4669,36.4669,36.409,36.4504,49306.0
2019-05-22 10:15:00,44.09,44.23,44.04,44.07,171869.0,36.4586,36.5744,36.4173,36.4421,171869.0
2019-05-22 10:20:00,44.07,44.11,44.01,44.1,45959.0,36.4421,36.4752,36.3925,36.4669,45959.0
2019-05-22 10:25:00,44.11,44.16,44.1,44.13,56153.0,36.4752,36.5165,36.4669,36.4917,56153.0
2019-05-22 10:30:00,44.12,44.15,44.08,44.11,54828.0,36.4834,36.5082,36.4504,36.4752,54828.0
2019-05-22 10:35:00,44.11,44.12,43.99,44.05,64188.0,36.4752,36.4834,36.3759,36.4255,64188.0
2019-05-22 10:40:00,44.05,44.09,44.03,44.05,69708.0,36.4255,36.4586,36.409,36.4255,69708.0
2019-05-22 10:45:00,44.06,44.11,44.05,44.07,47465.0,36.4338,36.4752,36.4255,36.4421,47465.0
2019-05-22 10:50:00,44.07,44.13,44.07,44.08,130113.0,36.4421,36.4917,36.4421,36.4504,130113.0
2019-05-22 10:55:00,44.07,44.08,43.99,44.04,52684.0,36.4421,36.4504,36.3759,36.4173,52684.0
2019-05-22 11:00:00,44.05,44.05,43.91,43.93,93147.0,36.4255,36.4255,36.3098,36.3263,93147.0
2019-05-22 11:05:00,43.93,43.96,43.9,43.91,48599.0,36.3263,36.3511,36.3015,36.3098,48599.0
2019-05-22 11:10:00,43.91,44.01,43.9,44.0,40671.0,36.3098,36.3925,36.3015,36.3842,40671.0
2019-05-22 11:15:00,43.99,44.06,43.99,44.01,66627.0,36.3759,36.4338,36.3759,36.3925,66627.0
2019-05-22 11:20:00,44.02,44.06,44.0,44.04,48779.0,36.4007,36.4338,36.3842,36.4173,48779.0
2019-05-22 11:25:00,44.04,44.15,44.04,44.14,75490.0,36.4173,36.5082,36.4173,36.5,75490.0
2019-05-22 11:30:00,44.14,44.18,44.08,44.08,59460.0,36.5,36.533,36.4504,36.4504,59460.0
2019-05-22 11:35:00,44.09,44.11,44.05,44.1,41309.0,36.4586,36.4752,36.4255,36.4669,41309.0
2019-05-22 11:40:00,44.09,44.1,44.03,44.05,44651.0,36.4586,36.4669,36.409,36.4255,44651.0
2019-05-22 11:45:00,44.05,44.07,44.01,44.06,43712.0,36.4255,36.4421,36.3925,36.4338,43712.0
2019-05-22 11:50:00,44.07,44.13,44.06,44.07,71541.0,36.4421,36.4917,36.4338,36.4421,71541.0
2019-05-22 11:55:00,44.08,44.11,44.07,44.09,31747.0,36.4504,36.4752,36.4421,36.4586,31747.0
2019-05-22 12:00:00,44.09,44.13,44.06,44.09,62164.0,36.4586,36.4917,36.4338,36.4586,62164.0
2019-05-22 12:05:00,44.09,44.13,44.06,44.12,36342.0,36.4586,36.4917,36.4338,36.4834,36342.0
2019-05-22 12:10:00,44.12,44.14,44.07,44.09,41554.0,36.4834,36.5,36.4421,36.4586,41554.0
2019-05-22 12:15:00,44.09,44.12,44.08,44.11,41586.0,36.4586,36.4834,36.4504,36.4752,41586.0
2019-05-22 12:20:00,44.11,44.11,44.07,44.08,31391.0,36.4752,36.4752,36.4421,36.4504,31391.0
2019-05-22 12:25:00,44.07,44.08,44.02,44.02,40729.0,36.4421,36.4504,36.4007,36.4007,40729.0
2019-05-22 12:30:00,44.02,44.04,43.99,44.0,52513.0,36.4007,36.4173,36.3759,36.3842,52513.0
2019-05-22 12:35:00,44.01,44.02,43.99,43.99,174837.0,36.3925,36.4007,36.3759,36.3759,174837.0
2019-05-22 12:40:00,43.99,43.99,43.94,43.96,54662.0,36.3759,36.3759,36.3346,36.3511,54662.0
2019-05-22 12:45:00,43.95,43.97,43.93,43.97,35174.0,36.3429,36.3594,36.3263,36.3594,35174.0
2019-05-22 12:50:00,43.97,43.98,43.94,43.98,38790.0,36.3594,36.3677,36.3346,36.3677,38790.0
2019-05-22 12:55:00,43.98,43.98,43.94,43.95,37793.0,36.3677,36.3677,36.3346,36.3429,37793.0
2019-05-22 13:00:00,43.94,43.98,43.93,43.94,135438.0,36.3346,36.3677,36.3263,36.3346,135438.0
2019-05-22 13:05:00,43.94,43.94,43.86,43.88,49392.0,36.3346,36.3346,36.2684,36.285,49392.0
2019-05-22 13:10:00,43.88,43.92,43.87,43.91,46771.0,36.285,36.3181,36.2767,36.3098,46771.0
2019-05-22 13:15:00,43.91,43.94,43.91,43.91,32717.0,36.3098,36.3346,36.3098,36.3098,32717.0
2019-05-22 13:20:00,43.91,43.93,43.87,43.91,60362.0,36.3098,36.3263,36.2767,36.3098,60362.0
2019-05-22 13:25:00,43.9,43.96,43.89,43.92,77275.0,36.3015,36.3511,36.2932,36.3181,77275.0
2019-05-22 13:30:00,43.92,43.93,43.89,43.91,76349.0,36.3181,36.3263,36.2932,36.3098,76349.0
2019-05-22 13:35:00,43.9,43.91,43.88,43.9,69562.0,36.3015,36.3098,36.285,36.3015,69562.0
2019-05-22 13:40:00,43.9,43.94,43.88,43.93,193727.0,36.3015,36.3346,36.285,36.3263,193727.0
2019-05-22 13:45:00,43.93,43.95,43.91,43.93,68270.0,36.3263,36.3429,36.3098,36.3263,68270.0
2019-05-22 13:50:00,43.93,43.93,43.9,43.91,86519.0,36.3263,36.3263,36.3015,36.3098,86519.0
2019-05-22 13:55:00,43.91,43.93,43.89,43.9,90026.0,36.3098,36.3263,36.2932,36.3015,90026.0
2019-05-22 14:00:00,43.9,43.92,43.83,43.84,85178.0,36.3015,36.3181,36.2436,36.2519,85178.0
2019-05-22 14:05:00,43.84,43.91,43.83,43.89,73862.0,36.2519,36.3098,36.2436,36.2932,73862.0
2019-05-22 14:10:00,43.89,43.89,43.84,43.87,52228.0,36.2932,36.2932,36.2519,36.2767,52228.0
2019-05-22 14:15:00,43.87,43.9,43.85,43.9,37226.0,36.2767,36.3015,36.2602,36.3015,37226.0
2019-05-22 14:20:00,43.9,43.91,43.85,43.87,101386.0,36.3015,36.3098,36.2602,36.2767,101386.0
2019-05-22 14:25:00,43.86,43.87,43.82,43.83,80426.0,36.2684,36.2767,36.2354,36.2436,80426.0
2019-05-22 14:30:00,43.83,43.85,43.8,43.81,167852.0,36.2436,36.2602,36.2188,36.2271,167852.0
2019-05-22 14:35:00,43.82,43.82,43.78,43.8,127227.0,36.2354,36.2354,36.2023,36.2188,127227.0
2019-05-22 14:40:00,43.8,43.83,43.75,43.76,305322.0,36.2188,36.2436,36.1775,36.1857,305322.0
2019-05-22 14:45:00,43.76,43.76,43.7,43.73,177344.0,36.1857,36.1857,36.1361,36.1609,177344.0
2019-05-22 14:50:00,43.73,43.74,43.69,43.7,116597.0,36.1609,36.1692,36.1279,36.1361,116597.0
2019-05-22 14:55:00,43.69,43.75,43.68,43.75,70715.0,36.1279,36.1775,36.1196,36.1775,70715.0
2019-05-22 15:00:00,43.75,43.77,43.73,43.75,88599.0,36.1775,36.194,36.1609,36.1775,88599.0
2019-05-22 15:05:00,43.75,43.76,43.69,43.72,84988.0,36.1775,36.1857,36.1279,36.1527,84988.0
2019-05-22 15:10:00,43.72,43.74,43.69,43.71,113995.0,36.1527,36.1692,36.1279,36.1444,113995.0
2019-05-22 15:15:00,43.7,43.71,43.65,43.67,121798.0,36.1361,36.1444,36.0948,36.1113,121798.0
2019-05-22 15:20:00,43.67,43.69,43.63,43.66,89997.0,36.1113,36.1279,36.0782,36.1031,89997.0
2019-05-22 15:25:00,43.66,43.67,43.6,43.6,105127.0,36.1031,36.1113,36.0534,36.0534,105127.0
2019-05-22 15:30:00,43.6,43.61,43.53,43.55,275532.0,36.0534,36.0617,35.9956,36.0121,275532.0
2019-05-22 15:35:00,43.55,43.59,43.53,43.54,188792.0,36.0121,36.0452,35.9956,36.0038,188792.0
2019-05-22 15:40:00,43.54,43.54,43.51,43.51,238730.0,36.0038,36.0038,35.979,35.979,238730.0
2019-05-22 15:45:00,43.52,43.6,43.51,43.59,323168.0,35.9873,36.0534,35.979,36.0452,323168.0
2019-05-22 15:50:00,43.59,43.62,43.48,43.48,346855.0,36.0452,36.07,35.9542,35.9542,346855.0
2019-05-22 15:55:00,43.49,43.51,43.43,43.48,939692.0,35.9625,35.979,35.9129,35.9542,939692.0
2019-05-23 09:30:00,42.75,42.82,42.43,42.53,379512.0,35.3506,35.4084,35.0859,35.1686,379512.0
2019-05-23 09:35:00,42.53,42.59,42.46,42.53,288752.0,35.1686,35.2183,35.1108,35.1686,288752.0
2019-05-23 09:40:00,42.54,42.54,42.39,42.43,200408.0,35.1769,35.1769,35.0529,35.0859,200408.0
2019-05-23 09:45:00,42.42,42.49,42.37,42.41,145551.0,35.0777,35.1356,35.0363,35.0694,145551.0
2019-05-23 09:50:00,42.41,42.41,42.27,42.31,162501.0,35.0694,35.0694,34.9536,34.9867,162501.0
2019-05-23 09:55:00,42.3,42.31,42.2,42.26,188269.0,34.9785,34.9867,34.8958,34.9454,188269.0
2019-05-23 10:00:00,42.27,42.37,42.26,42.37,168084.0,34.9536,35.0363,34.9454,35.0363,168084.0
2019-05-23 10:05:00,42.37,42.4,42.26,42.27,135464.0,35.0363,35.0611,34.9454,34.9536,135464.0
2019-05-23 10:10:00,42.27,42.32,42.23,42.24,290471.0,34.9536,34.995,34.9206,34.9288,290471.0
2019-05-23 10:15:00,42.25,42.3,42.21,42.24,226168.0,34.9371,34.9785,34.904,34.9288,226168.0
2019-05-23 10:20:00,42.24,42.27,42.15,42.24,259407.0,34.9288,34.9536,34.8544,34.9288,259407.0
2019-05-23 10:25:00,42.24,42.33,42.17,42.31,174094.0,34.9288,35.0033,34.871,34.9867,174094.0
2019-05-23 10:30:00,42.3,42.47,42.28,42.46,267383.0,34.9785,35.119,34.9619,35.1108,267383.0
2019-05-23 10:35:00,42.47,42.49,42.36,42.43,173293.0,35.119,35.1356,35.0281,35.0859,173293.0
2019-05-23 10:40:00,42.44,42.53,42.44,42.47,134549.0,35.0942,35.1686,35.0942,35.119,134549.0
2019-05-23 10:45:00,42.47,42.53,42.44,42.53,115774.0,35.119,35.1686,35.0942,35.1686,115774.0
2019-05-23 10:50:00,42.53,42.65,42.51,42.61,158227.0,35.1686,35.2679,35.1521,35.2348,158227.0
2019-05-23 10:55:00,42.61,42.62,42.56,42.59,170228.0,35.2348,35.2431,35.1934,35.2183,170228.0
2019-05-23 11:00:00,42.59,42.6,42.5,42.58,124064.0,35.2183,35.2265,35.1438,35.21,124064.0
2019-05-23 11:05:00,42.58,42.6,42.54,42.56,82475.0,35.21,35.2265,35.1769,35.1934,82475.0
2019-05-23 11:10:00,42.55,42.56,42.42,42.44,108830.0,35.1852,35.1934,35.0777,35.0942,108830.0
2019-05-23 11:15:00,42.44,42.51,42.43,42.47,93704.0,35.0942,35.1521,35.0859,35.119,93704.0
2019-05-23 11:20:00,42.46,42.52,42.42,42.52,135957.0,35.1108,35.1604,35.0777,35.1604,135957.0
2019-05-23 11:25:00,42.53,42.61,42.52,42.56,117505.0,35.1686,35.2348,35.1604,35.1934,117505.0
2019-05-23 11:30:00,42.56,42.63,42.53,42.6,106979.0,35.1934,35.2513,35.1686,35.2265,106979.0
2019-05-23 11:35:00,42.6,42.63,42.56,42.61,76775.0,35.2265,35.2513,35.1934,35.2348,76775.0
2019-05-23 11:40:00,42.61,42.66,42.56,42.61,108203.0,35.2348,35.2761,35.1934,35.2348,108203.0
2019-05-23 11:45:00,42.62,42.69,42.6,42.66,86648.0,35.2431,35.3009,35.2265,35.2761,86648.0
2019-05-23 11:50:00,42.66,42.69,42.57,42.58,81995.0,35.2761,35.3009,35.2017,35.21,81995.0
2019-05-23 11:55:00,42.58,42.58,42.49,42.49,187570.0,35.21,35.21,35.1356,35.1356,187570.0
2019-05-23 12:00:00,42.5,42.55,42.49,42.54,75474.0,35.1438,35.1852,35.1356,35.1769,75474.0
2019-05-23 12:05:00,42.54,42.64,42.5,42.56,95679.0,35.1769,35.2596,35.1438,35.1934,95679.0
2019-05-23 12:10:00,42.56,42.65,42.56,42.63,61188.0,35.1934,35.2679,35.1934,35.2513,61188.0
2019-05-23 12:15:00,42.63,42.63,42.56,42.61,56039.0,35.2513,35.2513,35.1934,35.2348,56039.0
2019-05-23 12:20:00,42.61,42.62,42.56,42.62,53427.0,35.2348,35.2431,35.1934,35.2431,53427.0
2019-05-23 12:25:00,42.62,42.67,42.57,42.58,70555.0,35.2431,35.2844,35.2017,35.21,70555.0
2019-05-23 12:30:00,42.59,42.61,42.55,42.58,122539.0,35.2183,35.2348,35.1852,35.21,122539.0
2019-05-23 12:35:00,42.58,42.6,42.54,42.58,61074.0,35.21,35.2265,35.1769,35.21,61074.0
2019-05-23 12:40:00,42.58,42.61,42.56,42.59,128299.0,35.21,35.2348,35.1934,35.2183,128299.0
2019-05-23 12:45:00,42.58,42.59,42.55,42.57,90607.0,35.21,35.2183,35.1852,35.2017,90607.0
2019-05-23 12:50:00,42.58,42.58,42.48,42.52,79207.0,35.21,35.21,35.1273,35.1604,79207.0
2019-05-23 12:55:00,42.52,42.56,42.49,42.5,70156.0,35.1604,35.1934,35.1356,35.1438,70156.0
2019-05-23 13:00:00,42.49,42.51,42.46,42.5,54936.0,35.1356,35.1521,35.1108,35.1438,54936.0
2019-05-23 13:05:00,42.51,42.54,42.49,42.51,53282.0,35.1521,35.1769,35.1356,35.1521,53282.0
2019-05-23 13:10:00,42.5,42.52,42.43,42.44,70461.0,35.1438,35.1604,35.0859,35.0942,70461.0
2019-05-23 13:15:00,42.44,42.47,42.41,42.46,117163.0,35.0942,35.119,35.0694,35.1108,117163.0
2019-05-23 13:20:00,42.47,42.47,42.41,42.46,72666.0,35.119,35.119,35.0694,35.1108,72666.0
2019-05-23 13:25:00,42.46,42.51,42.44,42.44,83916.0,35.1108,35.1521,35.0942,35.0942,83916.0
2019-05-23 13:30:00,42.44,42.45,42.38,42.41,182504.0,35.0942,35.1025,35.0446,35.0694,182504.0
2019-05-23 13:35:00,42.41,42.42,42.3,42.4,126047.0,35.0694,35.0777,34.9785,35.0611,126047.0
2019-05-23 13:40:00,42.4,42.4,42.32,42.33,80941.0,35.0611,35.0611,34.995,35.0033,80941.0
2019-05-23 13:45:00,42.33,42.35,42.31,42.33,42624.0,35.0033,35.0198,34.9867,35.0033,42624.0
2019-05-23 13:50:00,42.33,42.37,42.32,42.37,32343.0,35.0033,35.0363,34.995,35.0363,32343.0
2019-05-23 13:55:00,42.37,42.4,42.35,42.37,63870.0,35.0363,35.0611,35.0198,35.0363,63870.0
2019-05-23 14:00:00,42.37,42.41,42.35,42.35,153507.0,35.0363,35.0694,35.0198,35.0198,153507.0
2019-05-23 14:05:00,42.35,42.37,42.32,42.33,83943.0,35.0198,35.0363,34.995,35.0033,83943.0
2019-05-23 14:10:00,42.33,42.36,42.29,42.36,80321.0,35.0033,35.0281,34.9702,35.0281,80321.0
2019-05-23 14:15:00,42.36,42.38,42.33,42.36,83947.0,35.0281,35.0446,35.0033,35.0281,83947.0
2019-05-23 14:20:00,42.36,42.41,42.35,42.4,55220.0,35.0281,35.0694,35.0198,35.0611,55220.0
2019-05-23 14:25:00,42.41,42.41,42.36,42.36,147719.0,35.0694,35.0694,35.0281,35.0281,147719.0
2019-05-23 14:30:00,42.36,42.38,42.32,42.35,66782.0,35.0281,35.0446,34.995,35.0198,66782.0
2019-05-23 14:35:00,42.35,42.36,42.28,42.29,73328.0,35.0198,35.0281,34.9619,34.9702,73328.0
2019-05-23 14:40:00,42.29,42.31,42.19,42.2,157674.0,34.9702,34.9867,34.8875,34.8958,157674.0
2019-05-23 14:45:00,42.21,42.22,42.16,42.16,109153.0,34.904,34.9123,34.8627,34.8627,109153.0
2019-05-23 14:50:00,42.16,42.26,42.16,42.23,132401.0,34.8627,34.9454,34.8627,34.9206,132401.0
2019-05-23 14:55:00,42.23,42.25,42.2,42.24,89046.0,34.9206,34.9371,34.8958,34.9288,89046.0
2019-05-23 15:00:00,42.25,42.28,42.22,42.28,102226.0,34.9371,34.9619,34.9123,34.9619,102226.0
2019-05-23 15:05:00,42.27,42.29,42.23,42.25,86372.0,34.9536,34.9702,34.9206,34.9371,86372.0
2019-05-23 15:10:00,42.25,42.36,42.25,42.35,88569.0,34.9371,35.0281,34.9371,35.0198,88569.0
2019-05-23 15:15:00,42.35,42.41,42.32,42.37,137807.0,35.0198,35.0694,34.995,35.0363,137807.0
2019-05-23 15:20:00,42.37,42.49,42.36,42.45,235072.0,35.0363,35.1356,35.0281,35.1025,235072.0
2019-05-23 15:25:00,42.45,42.64,42.44,42.59,255108.0,35.1025,35.2596,35.0942,35.2183,255108.0
2019-05-23 15:30:00,42.59,42.67,42.57,42.63,215896.0,35.2183,35.2844,35.2017,35.2513,215896.0
2019-05-23 15:35:00,42.63,42.67,42.57,42.57,258014.0,35.2513,35.2844,35.2017,35.2017,258014.0
2019-05-23 15:40:00,42.57,42.58,42.49,42.51,195345.0,35.2017,35.21,35.1356,35.1521,195345.0
2019-05-23 15:45:00,42.51,42.63,42.5,42.61,306987.0,35.1521,35.2513,35.1438,35.2348,306987.0
2019-05-23 15:50:00,42.61,42.65,42.55,42.65,424249.0,35.2348,35.2679,35.1852,35.2679,424249.0
2019-05-23 15:55:00,42.65,42.73,42.57,42.71,698998.0,35.2679,35.334,35.2017,35.3175,698998.0
2019-05-24 09:30:00,42.98,43.2,42.98,43.13,215090.0,35.5408,35.7227,35.5408,35.6648,215090.0
2019-05-24 09:35:00,43.14,43.2,43.11,43.11,65810.0,35.6731,35.7227,35.6483,35.6483,65810.0
2019-05-24 09:40:00,43.12,43.14,42.96,43.03,89525.0,35.6565,35.6731,35.5242,35.5821,89525.0
2019-05-24 09:45:00,43.04,43.06,42.85,42.88,58106.0,35.5904,35.6069,35.4333,35.4581,58106.0
2019-05-24 09:50:00,42.88,42.96,42.83,42.85,57012.0,35.4581,35.5242,35.4167,35.4333,57012.0
2019-05-24 09:55:00,42.85,42.88,42.82,42.85,44133.0,35.4333,35.4581,35.4084,35.4333,44133.0
2019-05-24 10:00:00,42.86,42.95,42.85,42.93,57377.0,35.4415,35.5159,35.4333,35.4994,57377.0
2019-05-24 10:05:00,42.93,42.94,42.83,42.83,59291.0,35.4994,35.5077,35.4167,35.4167,59291.0
2019-05-24 10:10:00,42.81,42.81,42.73,42.76,75524.0,35.4002,35.4002,35.334,35.3588,75524.0
2019-05-24 10:15:00,42.76,42.87,42.75,42.86,43063.0,35.3588,35.4498,35.3506,35.4415,43063.0
2019-05-24 10:20:00,42.85,42.85,42.8,42.83,34686.0,35.4333,35.4333,35.3919,35.4167,34686.0
2019-05-24 10:25:00,42.82,42.86,42.76,42.77,35975.0,35.4084,35.4415,35.3588,35.3671,35975.0
2019-05-24 10:30:00,42.76,42.85,42.75,42.83,43852.0,35.3588,35.4333,35.3506,35.4167,43852.0
2019-05-24 10:35:00,42.83,42.86,42.8,42.83,27682.0,35.4167,35.4415,35.3919,35.4167,27682.0
2019-05-24 10:40:00,42.84,42.84,42.78,42.84,52044.0,35.425,35.425,35.3754,35.425,52044.0
2019-05-24 10:45:00,42.84,42.88,42.8,42.8,42614.0,35.425,35.4581,35.3919,35.3919,42614.0
2019-05-24 10:50:00,42.8,42.81,42.69,42.71,82419.0,35.3919,35.4002,35.3009,35.3175,82419.0
2019-05-24 10:55:00,42.71,42.78,42.7,42.76,33716.0,35.3175,35.3754,35.3092,35.3588,33716.0
2019-05-24 11:00:00,42.76,42.86,42.76,42.81,48058.0,35.3588,35.4415,35.3588,35.4002,48058.0
2019-05-24 11:05:00,42.82,42.88,42.81,42.83,34658.0,35.4084,35.4581,35.4002,35.4167,34658.0
2019-05-24 11:10:00,42.84,42.86,42.79,42.83,34621.0,35.425,35.4415,35.3836,35.4167,34621.0
2019-05-24 11:15:00,42.84,42.84,42.78,42.79,123117.0,35.425,35.425,35.3754,35.3836,123117.0
2019-05-24 11:20:00,42.79,42.87,42.78,42.84,40745.0,35.3836,35.4498,35.3754,35.425,40745.0
2019-05-24 11:25:00,42.85,42.87,42.82,42.86,35580.0,35.4333,35.4498,35.4084,35.4415,35580.0
2019-05-24 11:30:00,42.86,42.88,42.82,42.84,54728.0,35.4415,35.4581,35.4084,35.425,54728.0
2019-05-24 11:35:00,42.84,42.86,42.82,42.82,77332.0,35.425,35.4415,35.4084,35.4084,77332.0
2019-05-24 11:40:00,42.83,42.85,42.81,42.82,45108.0,35.4167,35.4333,35.4002,35.4084,45108.0
2019-05-24 11:45:00,42.83,42.87,42.83,42.84,52803.0,35.4167,35.4498,35.4167,35.425,52803.0
2019-05-24 11:50:00,42.85,42.89,42.82,42.86,34857.0,35.4333,35.4663,35.4084,35.4415,34857.0
2019-05-24 11:55:00,42.86,42.89,42.85,42.88,36772.0,35.4415,35.4663,35.4333,35.4581,36772.0
2019-05-24 12:00:00,42.87,42.91,42.85,42.89,29534.0,35.4498,35.4829,35.4333,35.4663,29534.0
2019-05-24 12:05:00,42.89,42.91,42.87,42.88,35432.0,35.4663,35.4829,35.4498,35.4581,35432.0
2019-05-24 12:10:00,42.88,42.88,42.85,42.87,73397.0,35.4581,35.4581,35.4333,35.4498,73397.0
2019-05-24 12:15:00,42.87,42.87,42.81,42.84,43662.0,35.4498,35.4498,35.4002,35.425,43662.0
2019-05-24 12:20:00,42.84,42.87,42.83,42.84,48087.0,35.425,35.4498,35.4167,35.425,48087.0
2019-05-24 12:25:00,42.84,42.89,42.84,42.89,25988.0,35.425,35.4663,35.425,35.4663,25988.0
2019-05-24 12:30:00,42.9,42.94,42.87,42.88,44527.0,35.4746,35.5077,35.4498,35.4581,44527.0
2019-05-24 12:35:00,42.88,42.95,42.88,42.95,29891.0,35.4581,35.5159,35.4581,35.5159,29891.0
2019-05-24 12:40:00,42.94,43.02,42.93,43.01,91336.0,35.5077,35.5738,35.4994,35.5656,91336.0
2019-05-24 12:45:00,43.01,43.02,42.97,43.01,48602.0,35.5656,35.5738,35.5325,35.5656,48602.0
2019-05-24 12:50:00,43.0,43.02,42.98,43.02,23850.0,35.5573,35.5738,35.5408,35.5738,23850.0
2019-05-24 12:55:00,43.02,43.03,42.98,43.01,56133.0,35.5738,35.5821,35.5408,35.5656,56133.0
2019-05-24 13:00:00,43.01,43.06,43.01,43.05,47755.0,35.5656,35.6069,35.5656,35.5986,47755.0
2019-05-24 13:05:00,43.05,43.09,43.04,43.08,39784.0,35.5986,35.6317,35.5904,35.6234,39784.0
2019-05-24 13:10:00,43.07,43.08,43.04,43.05,56140.0,35.6152,35.6234,35.5904,35.5986,56140.0
2019-05-24 13:15:00,43.05,43.08,43.03,43.05,26149.0,35.5986,35.6234,35.5821,35.5986,26149.0
2019-05-24 13:20:00,43.06,43.09,43.04,43.05,32401.0,35.6069,35.6317,35.5904,35.5986,32401.0
2019-05-24 13:25:00,43.05,43.06,43.04,43.04,18739.0,35.5986,35.6069,35.5904,35.5904,18739.0
2019-05-24 13:30:00,43.04,43.08,43.04,43.08,15532.0,35.5904,35.6234,35.5904,35.6234,15532.0
2019-05-24 13:35:00,43.07,43.08,43.06,43.08,24551.0,35.6152,35.6234,35.6069,35.6234,24551.0
2019-05-24 13:40:00,43.08,43.09,43.07,43.08,37029.0,35.6234,35.6317,35.6152,35.6234,37029.0
2019-05-24 13:45:00,43.07,43.09,43.06,43.07,19250.0,35.6152,35.6317,35.6069,35.6152,19250.0
2019-05-24 13:50:00,43.06,43.09,43.05,43.07,52793.0,35.6069,35.6317,35.5986,35.6152,52793.0
2019-05-24 13:55:00,43.07,43.07,43.04,43.05,25179.0,35.6152,35.6152,35.5904,35.5986,25179.0
2019-05-24 14:00:00,43.05,43.07,43.05,43.05,29811.0,35.5986,35.6152,35.5986,35.5986,29811.0
2019-05-24 14:05:00,43.05,43.05,43.0,43.03,34145.0,35.5986,35.5986,35.5573,35.5821,34145.0
2019-05-24 14:10:00,43.03,43.04,42.98,43.0,26649.0,35.5821,35.5904,35.5408,35.5573,26649.0
2019-05-24 14:15:00,42.99,43.01,42.98,43.0,37728.0,35.549,35.5656,35.5408,35.5573,37728.0
2019-05-24 14:20:00,42.99,43.0,42.97,42.98,48339.0,35.549,35.5573,35.5325,35.5408,48339.0
2019-05-24 14:25:00,42.99,43.05,42.98,43.02,39293.0,35.549,35.5986,35.5408,35.5738,39293.0
2019-05-24 14:30:00,43.03,43.05,43.0,43.02,69364.0,35.5821,35.5986,35.5573,35.5738,69364.0
2019-05-24 14:35:00,43.02,43.05,43.01,43.05,54543.0,35.5738,35.5986,35.5656,35.5986,54543.0
2019-05-24 14:40:00,43.05,43.09,43.04,43.08,42318.0,35.5986,35.6317,35.5904,35.6234,42318.0
2019-05-24 14:45:00,43.08,43.08,43.02,43.04,36500.0,35.6234,35.6234,35.5738,35.5904,36500.0
2019-05-24 14:50:00,43.03,43.07,43.03,43.06,41219.0,35.5821,35.6152,35.5821,35.6069,41219.0
2019-05-24 14:55:00,43.06,43.07,43.03,43.04,35045.0,35.6069,35.6152,35.5821,35.5904,35045.0
2019-05-24 15:00:00,43.03,43.07,43.03,43.05,65327.0,35.5821,35.6152,35.5821,35.5986,65327.0
2019-05-24 15:05:00,43.06,43.06,43.04,43.05,42457.0,35.6069,35.6069,35.5904,35.5986,42457.0
2019-05-24 15:10:00,43.05,43.06,43.03,43.05,53579.0,35.5986,35.6069,35.5821,35.5986,53579.0
2019-05-24 15:15:00,43.05,43.05,43.01,43.02,61695.0,35.5986,35.5986,35.5656,35.5738,61695.0
2019-05-24 15:20:00,43.03,43.06,43.02,43.06,51339.0,35.5821,35.6069,35.5738,35.6069,51339.0
2019-05-24 15:25:00,43.05,43.1,43.04,43.07,91675.0,35.5986,35.64,35.5904,35.6152,91675.0
2019-05-24 15:30:00,43.07,43.07,43.02,43.04,68694.0,35.6152,35.6152,35.5738,35.5904,68694.0
2019-05-24 15:35:00,43.04,43.05,43.01,43.02,89687.0,35.5904,35.5986,35.5656,35.5738,89687.0
2019-05-24 15:40:00,43.01,43.02,42.98,42.99,139706.0,35.5656,35.5738,35.5408,35.549,139706.0
2019-05-24 15:45:00,42.98,43.0,42.96,42.98,136853.0,35.5408,35.5573,35.5242,35.5408,136853.0
2019-05-24 15:50:00,42.98,43.04,42.97,43.01,274341.0,35.5408,35.5904,35.5325,35.5656,274341.0
2019-05-24 15:55:00,43.0,43.03,42.93,42.97,554446.0,35.5573,35.5821,35.4994,35.5325,554446.0
2019-05-28 09:30:00,42.85,43.07,42.78,42.97,209170.0,35.4333,35.6152,35.3754,35.5325,209170.0
2019-05-28 09:35:00,42.97,43.02,42.88,42.96,98447.0,35.5325,35.5738,35.4581,35.5242,98447.0
2019-05-28 09:40:00,42.96,43.06,42.89,42.93,82737.0,35.5242,35.6069,35.4663,35.4994,82737.0
2019-05-28 09:45:00,42.94,43.01,42.93,42.97,161026.0,35.5077,35.5656,35.4994,35.5325,161026.0
2019-05-28 09:50:00,42.96,42.98,42.86,42.98,84818.0,35.5242,35.5408,35.4415,35.5408,84818.0
2019-05-28 09:55:00,42.98,42.99,42.88,42.9,103594.0,35.5408,35.549,35.4581,35.4746,103594.0
2019-05-28 10:00:00,42.89,42.93,42.86,42.91,70403.0,35.4663,35.4994,35.4415,35.4829,70403.0
2019-05-28 10:05:00,42.91,42.97,42.89,42.91,71284.0,35.4829,35.5325,35.4663,35.4829,71284.0
2019-05-28 10:10:00,42.91,42.95,42.87,42.95,84101.0,35.4829,35.5159,35.4498,35.5159,84101.0
2019-05-28 10:15:00,42.94,42.97,42.87,42.92,157252.0,35.5077,35.5325,35.4498,35.4911,157252.0
2019-05-28 10:20:00,42.92,42.92,42.84,42.86,98616.0,35.4911,35.4911,35.425,35.4415,98616.0
2019-05-28 10:25:00,42.86,42.91,42.85,42.9,45001.0,35.4415,35.4829,35.4333,35.4746,45001.0
2019-05-28 10:30:00,42.89,42.91,42.72,42.79,168224.0,35.4663,35.4829,35.3258,35.3836,168224.0
2019-05-28 10:35:00,42.78,42.84,42.73,42.74,91479.0,35.3754,35.425,35.334,35.3423,91479.0
2019-05-28 10:40:00,42.74,42.83,42.73,42.78,58471.0,35.3423,35.4167,35.334,35.3754,58471.0
2019-05-28 10:45:00,42.78,42.83,42.73,42.78,49540.0,35.3754,35.4167,35.334,35.3754,49540.0
2019-05-28 10:50:00,42.78,42.79,42.68,42.73,57761.0,35.3754,35.3836,35.2927,35.334,57761.0
2019-05-28 10:55:00,42.72,42.78,42.67,42.74,59921.0,35.3258,35.3754,35.2844,35.3423,59921.0
2019-05-28 11:00:00,42.74,42.77,42.73,42.77,58494.0,35.3423,35.3671,35.334,35.3671,58494.0
2019-05-28 11:05:00,42.77,42.87,42.76,42.83,75600.0,35.3671,35.4498,35.3588,35.4167,75600.0
2019-05-28 11:10:00,42.84,42.89,42.8,42.89,44527.0,35.425,35.4663,35.3919,35.4663,44527.0
2019-05-28 11:15:00,42.89,42.92,42.85,42.88,191652.0,35.4663,35.4911,35.4333,35.4581,191652.0
2019-05-28 11:20:00,42.89,42.89,42.79,42.81,46227.0,35.4663,35.4663,35.3836,35.4002,46227.0
2019-05-28 11:25:00,42.81,42.83,42.75,42.75,57173.0,35.4002,35.4167,35.3506,35.3506,57173.0
2019-05-28 11:30:00,42.74,42.76,42.66,42.68,67364.0,35.3423,35.3588,35.2761,35.2927,67364.0
2019-05-28 11:35:00,42.69,42.74,42.68,42.73,36649.0,35.3009,35.3423,35.2927,35.334,36649.0
2019-05-28 11:40:00,42.74,42.77,42.72,42.74,58820.0,35.3423,35.3671,35.3258,35.3423,58820.0
2019-05-28 11:45:00,42.74,42.75,42.69,42.69,71430.0,35.3423,35.3506,35.3009,35.3009,71430.0
2019-05-28 11:50:00,42.69,42.69,42.62,42.65,57873.0,35.3009,35.3009,35.2431,35.2679,57873.0
2019-05-28 11:55:00,42.65,42.73,42.64,42.71,39922.0,35.2679,35.334,35.2596,35.3175,39922.0
2019-05-28 12:00:00,42.72,42.76,42.7,42.74,40549.0,35.3258,35.3588,35.3092,35.3423,40549.0
2019-05-28 12:05:00,42.75,42.77,42.72,42.73,50177.0,35.3506,35.3671,35.3258,35.334,50177.0
2019-05-28 12:10:00,42.74,42.79,42.73,42.76,97775.0,35.3423,35.3836,35.334,35.3588,97775.0
2019-05-28 12:15:00,42.77,42.78,42.73,42.76,48834.0,35.3671,35.3754,35.334,35.3588,48834.0
2019-05-28 12:20:00,42.76,42.82,42.75,42.79,62884.0,35.3588,35.4084,35.3506,35.3836,62884.0
2019-05-28 12:25:00,42.8,42.81,42.74,42.76,53857.0,35.3919,35.4002,35.3423,35.3588,53857.0
2019-05-28 12:30:00,42.76,42.79,42.75,42.75,36999.0,35.3588,35.3836,35.3506,35.3506,36999.0
2019-05-28 12:35:00,42.76,42.78,42.74,42.76,46284.0,35.3588,35.3754,35.3423,35.3588,46284.0
2019-05-28 12:40:00,42.75,42.75,42.71,42.73,37946.0,35.3506,35.3506,35.3175,35.334,37946.0
2019-05-28 12:45:00,42.73,42.8,42.7,42.79,41330.0,35.334,35.3919,35.3092,35.3836,41330.0
2019-05-28 12:50:00,42.79,42.8,42.77,42.78,69414.0,35.3836,35.3919,35.3671,35.3754,69414.0
2019-05-28 12:55:00,42.78,42.8,42.72,42.73,39629.0,35.3754,35.3919,35.3258,35.334,39629.0
2019-05-28 13:00:00,42.73,42.77,42.72,42.73,31971.0,35.334,35.3671,35.3258,35.334,31971.0
2019-05-28 13:05:00,42.73,42.76,42.71,42.74,37015.0,35.334,35.3588,35.3175,35.3423,37015.0
2019-05-28 13:10:00,42.74,42.76,42.71,42.72,72093.0,35.3423,35.3588,35.3175,35.3258,72093.0
2019-05-28 13:15:00,42.73,42.76,42.7,42.71,104528.0,35.334,35.3588,35.3092,35.3175,104528.0
2019-05-28 13:20:00,42.71,42.76,42.71,42.73,87159.0,35.3175,35.3588,35.3175,35.334,87159.0
2019-05-28 13:25:00,42.72,42.72,42.64,42.66,282315.0,35.3258,35.3258,35.2596,35.2761,282315.0
2019-05-28 13:30:00,42.66,42.67,42.63,42.66,95253.0,35.2761,35.2844,35.2513,35.2761,95253.0
2019-05-28 13:35:00,42.67,42.69,42.6,42.6,80483.0,35.2844,35.3009,35.2265,35.2265,80483.0
2019-05-28 13:40:00,42.6,42.62,42.58,42.59,158750.0,35.2265,35.2431,35.21,35.2183,158750.0
2019-05-28 13:45:00,42.59,42.66,42.59,42.61,61934.0,35.2183,35.2761,35.2183,35.2348,61934.0
2019-05-28 13:50:00,42.61,42.64,42.59,42.61,60587.0,35.2348,35.2596,35.2183,35.2348,60587.0
2019-05-28 13:55:00,42.61,42.64,42.59,42.59,134630.0,35.2348,35.2596,35.2183,35.2183,134630.0
2019-05-28 14:00:00,42.59,42.6,42.53,42.53,101589.0,35.2183,35.2265,35.1686,35.1686,101589.0
2019-05-28 14:05:00,42.53,42.55,42.51,42.53,72523.0,35.1686,35.1852,35.1521,35.1686,72523.0
2019-05-28 14:10:00,42.53,42.53,42.46,42.48,118789.0,35.1686,35.1686,35.1108,35.1273,118789.0
2019-05-28 14:15:00,42.49,42.53,42.47,42.48,77498.0,35.1356,35.1686,35.119,35.1273,77498.0
2019-05-28 14:20:00,42.48,42.48,42.44,42.46,56996.0,35.1273,35.1273,35.0942,35.1108,56996.0
2019-05-28 14:25:00,42.46,42.46,42.42,42.43,63509.0,35.1108,35.1108,35.0777,35.0859,63509.0
2019-05-28 14:30:00,42.43,42.47,42.39,42.47,68896.0,35.0859,35.119,35.0529,35.119,68896.0
2019-05-28 14:35:00,42.46,42.47,42.42,42.42,73916.0,35.1108,35.119,35.0777,35.0777,73916.0
2019-05-28 14:40:00,42.42,42.44,42.39,42.39,68938.0,35.0777,35.0942,35.0529,35.0529,68938.0
2019-05-28 14:45:00,42.4,42.43,42.37,42.38,108999.0,35.0611,35.0859,35.0363,35.0446,108999.0
2019-05-28 14:50:00,42.39,42.41,42.36,42.37,65350.0,35.0529,35.0694,35.0281,35.0363,65350.0
2019-05-28 14:55:00,42.38,42.43,42.37,42.41,67352.0,35.0446,35.0859,35.0363,35.0694,67352.0
2019-05-28 15:00:00,42.41,42.41,42.36,42.37,126349.0,35.0694,35.0694,35.0281,35.0363,126349.0
2019-05-28 15:05:00,42.37,42.42,42.35,42.35,132151.0,35.0363,35.0777,35.0198,35.0198,132151.0
2019-05-28 15:10:00,42.35,42.37,42.32,42.36,86945.0,35.0198,35.0363,34.995,35.0281,86945.0
2019-05-28 15:15:00,42.36,42.4,42.36,42.38,86248.0,35.0281,35.0611,35.0281,35.0446,86248.0
2019-05-28 15:20:00,42.38,42.41,42.33,42.39,115130.0,35.0446,35.0694,35.0033,35.0529,115130.0
2019-05-28 15:25:00,42.39,42.42,42.35,42.37,126800.0,35.0529,35.0777,35.0198,35.0363,126800.0
2019-05-28 15:30:00,42.37,42.39,42.27,42.29,224616.0,35.0363,35.0529,34.9536,34.9702,224616.0
2019-05-28 15:35:00,42.29,42.31,42.25,42.28,355600.0,34.9702,34.9867,34.9371,34.9619,355600.0
2019-05-28 15:40:00,42.27,42.28,42.19,42.22,203981.0,34.9536,34.9619,34.8875,34.9123,203981.0
2019-05-28 15:45:00,42.21,42.26,42.18,42.19,194014.0,34.904,34.9454,34.8792,34.8875,194014.0
2019-05-28 15:50:00,42.19,42.25,42.18,42.22,368622.0,34.8875,34.9371,34.8792,34.9123,368622.0
2019-05-28 15:55:00,42.23,42.27,42.16,42.17,834190.0,34.9206,34.9536,34.8627,34.871,834190.0
2019-05-29 09:30:00,41.74,41.82,41.61,41.79,256764.0,34.5154,34.5815,34.4079,34.5567,256764.0
2019-05-29 09:35:00,41.79,41.99,41.74,41.85,156853.0,34.5567,34.7221,34.5154,34.6063,156853.0
2019-05-29 09:40:00,41.85,41.9,41.72,41.8,130775.0,34.6063,34.6477,34.4988,34.565,130775.0
2019-05-29 09:45:00,41.79,41.89,41.79,41.88,156584.0,34.5567,34.6394,34.5567,34.6311,156584.0
2019-05-29 09:50:00,41.88,41.88,41.7,41.77,118732.0,34.6311,34.6311,34.4823,34.5402,118732.0
2019-05-29 09:55:00,41.78,41.81,41.7,41.74,109057.0,34.5485,34.5733,34.4823,34.5154,109057.0
2019-05-29 10:00:00,41.74,41.81,41.72,41.8,76653.0,34.5154,34.5733,34.4988,34.565,76653.0
2019-05-29 10:05:00,41.81,41.81,41.69,41.72,147794.0,34.5733,34.5733,34.474,34.4988,147794.0
2019-05-29 10:10:00,41.74,41.89,41.71,41.89,105392.0,34.5154,34.6394,34.4906,34.6394,105392.0
2019-05-29 10:15:00,41.89,41.97,41.88,41.94,129704.0,34.6394,34.7056,34.6311,34.6808,129704.0
2019-05-29 10:20:00,41.94,41.97,41.89,41.97,47601.0,34.6808,34.7056,34.6394,34.7056,47601.0
2019-05-29 10:25:00,41.97,42.09,41.96,42.09,66681.0,34.7056,34.8048,34.6973,34.8048,66681.0
2019-05-29 10:30:00,42.1,42.1,42.02,42.06,76786.0,34.8131,34.8131,34.7469,34.78,76786.0
2019-05-29 10:35:00,42.05,42.09,42.02,42.06,65897.0,34.7717,34.8048,34.7469,34.78,65897.0
2019-05-29 10:40:00,42.05,42.17,42.01,42.11,114129.0,34.7717,34.871,34.7386,34.8213,114129.0
2019-05-29 10:45:00,42.11,42.12,42.04,42.11,138329.0,34.8213,34.8296,34.7635,34.8213,138329.0
2019-05-29 10:50:00,42.1,42.14,42.02,42.04,87841.0,34.8131,34.8461,34.7469,34.7635,87841.0
2019-05-29 10:55:00,42.04,42.08,42.04,42.05,68298.0,34.7635,34.7965,34.7635,34.7717,68298.0
2019-05-29 11:00:00,42.04,42.16,41.99,42.14,183125.0,34.7635,34.8627,34.7221,34.8461,183125.0
2019-05-29 11:05:00,42.13,42.23,42.09,42.18,65728.0,34.8379,34.9206,34.8048,34.8792,65728.0
2019-05-29 11:10:00,42.18,42.19,42.03,42.03,75474.0,34.8792,34.8875,34.7552,34.7552,75474.0
2019-05-29 11:15:00,42.03,42.06,41.98,41.98,93184.0,34.7552,34.78,34.7138,34.7138,93184.0
2019-05-29 11:20:00,41.97,42.0,41.85,41.87,110974.0,34.7056,34.7304,34.6063,34.6229,110974.0
2019-05-29 11:25:00,41.87,41.92,41.83,41.85,102258.0,34.6229,34.6642,34.5898,34.6063,102258.0
2019-05-29 11:30:00,41.85,41.87,41.78,41.83,99233.0,34.6063,34.6229,34.5485,34.5898,99233.0
2019-05-29 11:35:00,41.84,41.86,41.73,41.73,102727.0,34.5981,34.6146,34.5071,34.5071,102727.0
2019-05-29 11:40:00,41.73,41.75,41.63,41.66,172769.0,34.5071,34.5236,34.4244,34.4492,172769.0
2019-05-29 11:45:00,41.67,41.71,41.64,41.67,134541.0,34.4575,34.4906,34.4327,34.4575,134541.0
2019-05-29 11:50:00,41.67,41.67,41.56,41.57,69971.0,34.4575,34.4575,34.3665,34.3748,69971.0
2019-05-29 11:55:00,41.58,41.69,41.56,41.69,102487.0,34.3831,34.474,34.3665,34.474,102487.0
2019-05-29 12:00:00,41.69,41.76,41.68,41.75,46074.0,34.474,34.5319,34.4658,34.5236,46074.0
2019-05-29 12:05:00,41.74,41.8,41.71,41.78,45299.0,34.5154,34.565,34.4906,34.5485,45299.0
2019-05-29 12:10:00,41.77,41.82,41.74,41.81,62225.0,34.5402,34.5815,34.5154,34.5733,62225.0
2019-05-29 12:15:00,41.81,41.85,41.77,41.84,62179.0,34.5733,34.6063,34.5402,34.5981,62179.0
2019-05-29 12:20:00,41.83,41.86,41.79,41.83,49501.0,34.5898,34.6146,34.5567,34.5898,49501.0
2019-05-29 12:25:00,41.83,41.94,41.82,41.92,146689.0,34.5898,34.6808,34.5815,34.6642,146689.0
2019-05-29 12:30:00,41.92,41.93,41.86,41.89,90847.0,34.6642,34.6725,34.6146,34.6394,90847.0
2019-05-29 12:35:00,41.89,41.91,41.78,41.8,82044.0,34.6394,34.656,34.5485,34.565,82044.0
2019-05-29 12:40:00,41.8,41.88,41.79,41.87,44892.0,34.565,34.6311,34.5567,34.6229,44892.0
2019-05-29 12:45:00,41.86,41.89,41.84,41.85,46476.0,34.6146,34.6394,34.5981,34.6063,46476.0
2019-05-29 12:50:00,41.85,41.88,41.8,41.8,66813.0,34.6063,34.6311,34.565,34.565,66813.0
2019-05-29 12:55:00,41.8,41.82,41.77,41.79,48809.0,34.565,34.5815,34.5402,34.5567,48809.0
2019-05-29 13:00:00,41.79,41.83,41.78,41.8,79615.0,34.5567,34.5898,34.5485,34.565,79615.0
2019-05-29 13:05:00,41.8,41.98,41.8,41.97,73895.0,34.565,34.7138,34.565,34.7056,73895.0
2019-05-29 13:10:00,41.98,42.0,41.91,41.91,163798.0,34.7138,34.7304,34.656,34.656,163798.0
2019-05-29 13:15:00,41.92,41.96,41.9,41.91,56746.0,34.6642,34.6973,34.6477,34.656,56746.0
2019-05-29 13:20:00,41.91,41.95,41.87,41.94,75852.0,34.656,34.689,34.6229,34.6808,75852.0
2019-05-29 13:25:00,41.93,41.98,41.93,41.96,82902.0,34.6725,34.7138,34.6725,34.6973,82902.0
2019-05-29 13:30:00,41.95,41.98,41.93,41.94,86489.0,34.689,34.7138,34.6725,34.6808,86489.0
2019-05-29 13:35:00,41.94,41.99,41.93,41.98,32564.0,34.6808,34.7221,34.6725,34.7138,32564.0
2019-05-29 13:40:00,41.98,41.99,41.93,41.95,55762.0,34.7138,34.7221,34.6725,34.689,55762.0
2019-05-29 13:45:00,41.95,42.02,41.94,42.01,29786.0,34.689,34.7469,34.6808,34.7386,29786.0
2019-05-29 13:50:00,42.0,42.04,41.93,41.94,54690.0,34.7304,34.7635,34.6725,34.6808,54690.0
2019-05-29 13:55:00,41.95,41.97,41.91,41.92,53419.0,34.689,34.7056,34.656,34.6642,53419.0
2019-05-29 14:00:00,41.93,42.0,41.93,41.96,123874.0,34.6725,34.7304,34.6725,34.6973,123874.0
2019-05-29 14:05:00,41.96,41.99,41.91,41.91,47294.0,34.6973,34.7221,34.656,34.656,47294.0
2019-05-29 14:10:00,41.91,41.93,41.87,41.9,59381.0,34.656,34.6725,34.6229,34.6477,59381.0
2019-05-29 14:15:00,41.9,41.91,41.87,41.89,63443.0,34.6477,34.656,34.6229,34.6394,63443.0
2019-05-29 14:20:00,41.89,41.92,41.88,41.89,55820.0,34.6394,34.6642,34.6311,34.6394,55820.0
2019-05-29 14:25:00,41.89,41.96,41.87,41.96,60166.0,34.6394,34.6973,34.6229,34.6973,60166.0
2019-05-29 14:30:00,41.96,41.96,41.9,41.91,114809.0,34.6973,34.6973,34.6477,34.656,114809.0
2019-05-29 14:35:00,41.91,41.91,41.82,41.84,82445.0,34.656,34.656,34.5815,34.5981,82445.0
2019-05-29 14:40:00,41.84,41.84,41.77,41.77,63058.0,34.5981,34.5981,34.5402,34.5402,63058.0
2019-05-29 14:45:00,41.77,41.81,41.77,41.8,42649.0,34.5402,34.5733,34.5402,34.565,42649.0
2019-05-29 14:50:00,41.8,41.81,41.76,41.79,68346.0,34.565,34.5733,34.5319,34.5567,68346.0
2019-05-29 14:55:00,41.8,41.81,41.77,41.79,100544.0,34.565,34.5733,34.5402,34.5567,100544.0
2019-05-29 15:00:00,41.79,41.8,41.7,41.76,166057.0,34.5567,34.565,34.4823,34.5319,166057.0
2019-05-29 15:05:00,41.76,41.82,41.73,41.82,73759.0,34.5319,34.5815,34.5071,34.5815,73759.0
2019-05-29 15:10:00,41.81,41.87,41.79,41.86,105897.0,34.5733,34.6229,34.5567,34.6146,105897.0
2019-05-29 15:15:00,41.86,41.89,41.84,41.87,101291.0,34.6146,34.6394,34.5981,34.6229,101291.0
2019-05-29 15:20:00,41.87,41.94,41.84,41.93,127204.0,34.6229,34.6808,34.5981,34.6725,127204.0
2019-05-29 15:25:00,41.93,42.0,41.9,41.98,121864.0,34.6725,34.7304,34.6477,34.7138,121864.0
2019-05-29 15:30:00,41.99,42.14,41.97,42.14,162574.0,34.7221,34.8461,34.7056,34.8461,162574.0
2019-05-29 15:35:00,42.13,42.2,42.13,42.15,139728.0,34.8379,34.8958,34.8379,34.8544,139728.0
2019-05-29 15:40:00,42.15,42.22,42.15,42.19,149318.0,34.8544,34.9123,34.8544,34.8875,149318.0
2019-05-29 15:45:00,42.19,42.2,42.14,42.16,284690.0,34.8875,34.8958,34.8461,34.8627,284690.0
2019-05-29 15:50:00,42.15,42.22,42.09,42.22,303137.0,34.8544,34.9123,34.8048,34.9123,303137.0
2019-05-29 15:55:00,42.22,42.24,42.17,42.18,604134.0,34.9123,34.9288,34.871,34.8792,604134.0
2019-05-30 09:30:00,42.46,42.63,42.3,42.51,223153.0,35.1108,35.2513,34.9785,35.1521,223153.0
2019-05-30 09:35:00,42.5,42.52,42.34,42.36,141152.0,35.1438,35.1604,35.0115,35.0281,141152.0
2019-05-30 09:40:00,42.36,42.41,42.31,42.34,117114.0,35.0281,35.0694,34.9867,35.0115,117114.0
2019-05-30 09:45:00,42.34,42.45,42.31,42.45,62148.0,35.0115,35.1025,34.9867,35.1025,62148.0
2019-05-30 09:50:00,42.44,42.53,42.43,42.49,121952.0,35.0942,35.1686,35.0859,35.1356,121952.0
2019-05-30 09:55:00,42.5,42.57,42.48,42.57,46032.0,35.1438,35.2017,35.1273,35.2017,46032.0
2019-05-30 10:00:00,42.56,42.58,42.5,42.55,41298.0,35.1934,35.21,35.1438,35.1852,41298.0
2019-05-30 10:05:00,42.55,42.56,42.42,42.44,56538.0,35.1852,35.1934,35.0777,35.0942,56538.0
2019-05-30 10:10:00,42.44,42.51,42.43,42.47,33988.0,35.0942,35.1521,35.0859,35.119,33988.0
2019-05-30 10:15:00,42.47,42.48,42.38,42.4,55948.0,35.119,35.1273,35.0446,35.0611,55948.0
2019-05-30 10:20:00,42.39,42.43,42.34,42.37,66631.0,35.0529,35.0859,35.0115,35.0363,66631.0
2019-05-30 10:25:00,42.37,42.4,42.35,42.36,34768.0,35.0363,35.0611,35.0198,35.0281,34768.0
2019-05-30 10:30:00,42.36,42.44,42.35,42.44,62468.0,35.0281,35.0942,35.0198,35.0942,62468.0
2019-05-30 10:35:00,42.43,42.45,42.36,42.36,50412.0,35.0859,35.1025,35.0281,35.0281,50412.0
2019-05-30 10:40:00,42.36,42.37,42.22,42.23,41492.0,35.0281,35.0363,34.9123,34.9206,41492.0
2019-05-30 10:45:00,42.23,42.25,42.2,42.2,45357.0,34.9206,34.9371,34.8958,34.8958,45357.0
2019-05-30 10:50:00,42.2,42.21,42.07,42.07,72921.0,34.8958,34.904,34.7883,34.7883,72921.0
2019-05-30 10:55:00,42.07,42.11,42.05,42.09,41981.0,34.7883,34.8213,34.7717,34.8048,41981.0
2019-05-30 11:00:00,42.08,42.09,41.95,42.02,68578.0,34.7965,34.8048,34.689,34.7469,68578.0
2019-05-30 11:05:00,42.02,42.06,41.96,42.06,73717.0,34.7469,34.78,34.6973,34.78,73717.0
2019-05-30 11:10:00,42.06,42.09,42.01,42.09,22885.0,34.78,34.8048,34.7386,34.8048,22885.0
2019-05-30 11:15:00,42.09,42.09,41.95,41.95,51374.0,34.8048,34.8048,34.689,34.689,51374.0
2019-05-30 11:20:00,41.96,41.99,41.9,41.91,60045.0,34.6973,34.7221,34.6477,34.656,60045.0
2019-05-30 11:25:00,41.91,41.99,41.9,41.96,48057.0,34.656,34.7221,34.6477,34.6973,48057.0
2019-05-30 11:30:00,41.97,41.99,41.87,41.91,122510.0,34.7056,34.7221,34.6229,34.656,122510.0
2019-05-30 11:35:00,41.91,41.97,41.91,41.94,35829.0,34.656,34.7056,34.656,34.6808,35829.0
2019-05-30 11:40:00,41.95,41.97,41.87,41.89,38231.0,34.689,34.7056,34.6229,34.6394,38231.0
2019-05-30 11:45:00,41.89,41.89,41.85,41.88,19912.0,34.6394,34.6394,34.6063,34.6311,19912.0
2019-05-30 11:50:00,41.89,41.9,41.82,41.87,41339.0,34.6394,34.6477,34.5815,34.6229,41339.0
2019-05-30 11:55:00,41.87,41.91,41.84,41.9,45282.0,34.6229,34.656,34.5981,34.6477,45282.0
2019-05-30 12:00:00,41.91,41.93,41.84,41.84,131900.0,34.656,34.6725,34.5981,34.5981,131900.0
2019-05-30 12:05:00,41.84,41.88,41.82,41.84,92268.0,34.5981,34.6311,34.5815,34.5981,92268.0
2019-05-30 12:10:00,41.84,41.89,41.82,41.86,49898.0,34.5981,34.6394,34.5815,34.6146,49898.0
2019-05-30 12:15:00,41.87,41.92,41.86,41.88,74199.0,34.6229,34.6642,34.6146,34.6311,74199.0
2019-05-30 12:20:00,41.88,41.94,41.86,41.93,54354.0,34.6311,34.6808,34.6146,34.6725,54354.0
2019-05-30 12:25:00,41.94,41.96,41.89,41.93,27528.0,34.6808,34.6973,34.6394,34.6725,27528.0
2019-05-30 12:30:00,41.93,41.96,41.92,41.96,32459.0,34.6725,34.6973,34.6642,34.6973,32459.0
2019-05-30 12:35:00,41.96,42.03,41.95,42.01,40987.0,34.6973,34.7552,34.689,34.7386,40987.0
2019-05-30 12:40:00,42.02,42.05,42.0,42.03,49819.0,34.7469,34.7717,34.7304,34.7552,49819.0
2019-05-30 12:45:00,42.03,42.09,42.01,42.08,35614.0,34.7552,34.8048,34.7386,34.7965,35614.0
2019-05-30 12:50:00,42.09,42.11,42.07,42.09,26562.0,34.8048,34.8213,34.7883,34.8048,26562.0
2019-05-30 12:55:00,42.1,42.1,42.06,42.07,25446.0,34.8131,34.8131,34.78,34.7883,25446.0
2019-05-30 13:00:00,42.08,42.12,42.07,42.07,31492.0,34.7965,34.8296,34.7883,34.7883,31492.0
2019-05-30 13:05:00,42.07,42.08,41.99,42.04,71582.0,34.7883,34.7965,34.7221,34.7635,71582.0
2019-05-30 13:10:00,42.04,42.06,42.02,42.03,47544.0,34.7635,34.78,34.7469,34.7552,47544.0
2019-05-30 13:15:00,42.04,42.05,42.01,42.02,26206.0,34.7635,34.7717,34.7386,34.7469,26206.0
2019-05-30 13:20:00,42.01,42.04,41.99,42.01,31134.0,34.7386,34.7635,34.7221,34.7386,31134.0
2019-05-30 13:25:00,42.01,42.01,41.95,41.97,66729.0,34.7386,34.7386,34.689,34.7056,66729.0
2019-05-30 13:30:00,41.98,41.98,41.89,41.9,43672.0,34.7138,34.7138,34.6394,34.6477,43672.0
2019-05-30 13:35:00,41.9,41.9,41.84,41.87,70328.0,34.6477,34.6477,34.5981,34.6229,70328.0
2019-05-30 13:40:00,41.87,41.9,41.84,41.86,30012.0,34.6229,34.6477,34.5981,34.6146,30012.0
2019-05-30 13:45:00,41.87,41.89,41.86,41.89,19673.0,34.6229,34.6394,34.6146,34.6394,19673.0
2019-05-30 13:50:00,41.88,41.91,41.86,41.88,20481.0,34.6311,34.656,34.6146,34.6311,20481.0
2019-05-30 13:55:00,41.88,41.93,41.88,41.93,22461.0,34.6311,34.6725,34.6311,34.6725,22461.0
2019-05-30 14:00:00,41.93,41.97,41.88,41.9,114366.0,34.6725,34.7056,34.6311,34.6477,114366.0
2019-05-30 14:05:00,41.9,41.91,41.81,41.81,69542.0,34.6477,34.656,34.5733,34.5733,69542.0
2019-05-30 14:10:00,41.82,41.84,41.77,41.78,49552.0,34.5815,34.5981,34.5402,34.5485,49552.0
2019-05-30 14:15:00,41.78,41.83,41.76,41.82,62955.0,34.5485,34.5898,34.5319,34.5815,62955.0
2019-05-30 14:20:00,41.82,41.83,41.7,41.71,53387.0,34.5815,34.5898,34.4823,34.4906,53387.0
2019-05-30 14:25:00,41.71,41.71,41.65,41.65,46134.0,34.4906,34.4906,34.441,34.441,46134.0
2019-05-30 14:30:00,41.65,41.68,41.62,41.66,42279.0,34.441,34.4658,34.4161,34.4492,42279.0
2019-05-30 14:35:00,41.66,41.67,41.57,41.59,42020.0,34.4492,34.4575,34.3748,34.3913,42020.0
2019-05-30 14:40:00,41.59,41.64,41.57,41.59,72846.0,34.3913,34.4327,34.3748,34.3913,72846.0
2019-05-30 14:45:00,41.59,41.65,41.56,41.64,82660.0,34.3913,34.441,34.3665,34.4327,82660.0
2019-05-30 14:50:00,41.64,41.66,41.6,41.65,62016.0,34.4327,34.4492,34.3996,34.441,62016.0
2019-05-30 14:55:00,41.64,41.72,41.62,41.63,116271.0,34.4327,34.4988,34.4161,34.4244,116271.0
2019-05-30 15:00:00,41.62,41.65,41.59,41.61,82176.0,34.4161,34.441,34.3913,34.4079,82176.0
2019-05-30 15:05:00,41.61,41.63,41.52,41.57,80461.0,34.4079,34.4244,34.3335,34.3748,80461.0
2019-05-30 15:10:00,41.57,41.65,41.56,41.64,96749.0,34.3748,34.441,34.3665,34.4327,96749.0
2019-05-30 15:15:00,41.64,41.65,41.59,41.61,72436.0,34.4327,34.441,34.3913,34.4079,72436.0
2019-05-30 15:20:00,41.61,41.64,41.59,41.61,104328.0,34.4079,34.4327,34.3913,34.4079,104328.0
2019-05-30 15:25:00,41.61,41.67,41.6,41.64,138886.0,34.4079,34.4575,34.3996,34.4327,138886.0
2019-05-30 15:30:00,41.64,41.69,41.59,41.69,96534.0,34.4327,34.474,34.3913,34.474,96534.0
2019-05-30 15:35:00,41.69,41.84,41.68,41.8,115740.0,34.474,34.5981,34.4658,34.565,115740.0
2019-05-30 15:40:00,41.79,41.82,41.75,41.8,103179.0,34.5567,34.5815,34.5236,34.565,103179.0
2019-05-30 15:45:00,41.8,41.86,41.76,41.86,152722.0,34.565,34.6146,34.5319,34.6146,152722.0
2019-05-30 15:50:00,41.86,41.86,41.76,41.76,232354.0,34.6146,34.6146,34.5319,34.5319,232354.0
2019-05-30 15:55:00,41.77,41.83,41.68,41.83,868211.0,34.5402,34.5898,34.4658,34.5898,868211.0
2019-05-31 09:30:00,41.11,41.28,41.01,41.12,320153.0,33.9944,34.135,33.9117,34.0027,320153.0
2019-05-31 09:35:00,41.12,41.2,40.95,41.02,215664.0,34.0027,34.0688,33.8621,33.92,215664.0
2019-05-31 09:40:00,41.02,41.1,40.91,41.07,150001.0,33.92,33.9862,33.829,33.9613,150001.0
2019-05-31 09:45:00,41.06,41.14,40.99,41.02,68037.0,33.9531,34.0192,33.8952,33.92,68037.0
2019-05-31 09:50:00,41.01,41.09,40.93,41.04,117010.0,33.9117,33.9779,33.8456,33.9365,117010.0
2019-05-31 09:55:00,41.04,41.12,40.96,41.08,232533.0,33.9365,34.0027,33.8704,33.9696,232533.0
2019-05-31 10:00:00,41.09,41.15,41.06,41.09,126745.0,33.9779,34.0275,33.9531,33.9779,126745.0
2019-05-31 10:05:00,41.09,41.17,41.07,41.09,81929.0,33.9779,34.044,33.9613,33.9779,81929.0
2019-05-31 10:10:00,41.07,41.07,40.97,41.01,70600.0,33.9613,33.9613,33.8787,33.9117,70600.0
2019-05-31 10:15:00,41.0,41.07,40.97,41.0,135609.0,33.9035,33.9613,33.8787,33.9035,135609.0
2019-05-31 10:20:00,41.0,41.03,40.97,40.98,124088.0,33.9035,33.9283,33.8787,33.8869,124088.0
2019-05-31 10:25:00,40.98,41.04,40.98,41.0,94017.0,33.8869,33.9365,33.8869,33.9035,94017.0
2019-05-31 10:30:00,41.01,41.08,41.0,41.06,98051.0,33.9117,33.9696,33.9035,33.9531,98051.0
2019-05-31 10:35:00,41.05,41.1,41.03,41.1,77161.0,33.9448,33.9862,33.9283,33.9862,77161.0
2019-05-31 10:40:00,41.11,41.12,41.0,41.02,66256.0,33.9944,34.0027,33.9035,33.92,66256.0
2019-05-31 10:45:00,41.02,41.07,40.98,41.07,66592.0,33.92,33.9613,33.8869,33.9613,66592.0
2019-05-31 10:50:00,41.08,41.11,41.02,41.05,119822.0,33.9696,33.9944,33.92,33.9448,119822.0
2019-05-31 10:55:00,41.05,41.07,41.01,41.05,118443.0,33.9448,33.9613,33.9117,33.9448,118443.0
2019-05-31 11:00:00,41.04,41.15,41.0,41.09,109863.0,33.9365,34.0275,33.9035,33.9779,109863.0
2019-05-31 11:05:00,41.09,41.12,41.05,41.06,94278.0,33.9779,34.0027,33.9448,33.9531,94278.0
2019-05-31 11:10:00,41.06,41.1,41.05,41.09,45130.0,33.9531,33.9862,33.9448,33.9779,45130.0
2019-05-31 11:15:00,41.08,41.13,41.06,41.08,70526.0,33.9696,34.011,33.9531,33.9696,70526.0
2019-05-31 11:20:00,41.08,41.16,41.07,41.14,62755.0,33.9696,34.0358,33.9613,34.0192,62755.0
2019-05-31 11:25:00,41.13,41.2,41.12,41.18,95288.0,34.011,34.0688,34.0027,34.0523,95288.0
2019-05-31 11:30:00,41.18,41.22,41.14,41.19,87445.0,34.0523,34.0854,34.0192,34.0606,87445.0
2019-05-31 11:35:00,41.19,41.2,41.12,41.14,74777.0,34.0606,34.0688,34.0027,34.0192,74777.0
2019-05-31 11:40:00,41.14,41.19,41.14,41.16,58757.0,34.0192,34.0606,34.0192,34.0358,58757.0
2019-05-31 11:45:00,41.16,41.2,41.15,41.19,67658.0,34.0358,34.0688,34.0275,34.0606,67658.0
2019-05-31 11:50:00,41.18,41.2,41.16,41.16,62389.0,34.0523,34.0688,34.0358,34.0358,62389.0
2019-05-31 11:55:00,41.15,41.21,41.13,41.2,65682.0,34.0275,34.0771,34.011,34.0688,65682.0
2019-05-31 12:00:00,41.2,41.2,41.13,41.14,92269.0,34.0688,34.0688,34.011,34.0192,92269.0
2019-05-31 12:05:00,41.14,41.23,41.13,41.22,75871.0,34.0192,34.0937,34.011,34.0854,75871.0
2019-05-31 12:10:00,41.22,41.26,41.17,41.18,150933.0,34.0854,34.1185,34.044,34.0523,150933.0
2019-05-31 12:15:00,41.18,41.19,41.15,41.19,53696.0,34.0523,34.0606,34.0275,34.0606,53696.0
2019-05-31 12:20:00,41.18,41.2,41.09,41.09,44534.0,34.0523,34.0688,33.9779,33.9779,44534.0
2019-05-31 12:25:00,41.09,41.1,41.04,41.09,44970.0,33.9779,33.9862,33.9365,33.9779,44970.0
2019-05-31 12:30:00,41.09,41.11,41.06,41.11,44046.0,33.9779,33.9944,33.9531,33.9944,44046.0
2019-05-31 12:35:00,41.11,41.11,41.01,41.03,37085.0,33.9944,33.9944,33.9117,33.9283,37085.0
2019-05-31 12:40:00,41.04,41.05,41.0,41.04,67409.0,33.9365,33.9448,33.9035,33.9365,67409.0
2019-05-31 12:45:00,41.03,41.07,41.02,41.03,34982.0,33.9283,33.9613,33.92,33.9283,34982.0
2019-05-31 12:50:00,41.02,41.06,41.02,41.04,40863.0,33.92,33.9531,33.92,33.9365,40863.0
2019-05-31 12:55:00,41.04,41.07,41.0,41.04,58029.0,33.9365,33.9613,33.9035,33.9365,58029.0
2019-05-31 13:00:00,41.05,41.07,41.03,41.05,47514.0,33.9448,33.9613,33.9283,33.9448,47514.0
2019-05-31 13:05:00,41.06,41.1,41.05,41.09,82387.0,33.9531,33.9862,33.9448,33.9779,82387.0
2019-05-31 13:10:00,41.09,41.15,41.09,41.11,81046.0,33.9779,34.0275,33.9779,33.9944,81046.0
2019-05-31 13:15:00,41.11,41.13,41.09,41.09,48359.0,33.9944,34.011,33.9779,33.9779,48359.0
2019-05-31 13:20:00,41.09,41.12,41.07,41.08,60491.0,33.9779,34.0027,33.9613,33.9696,60491.0
2019-05-31 13:25:00,41.08,41.11,41.06,41.1,49279.0,33.9696,33.9944,33.9531,33.9862,49279.0
2019-05-31 13:30:00,41.1,41.13,41.07,41.12,32874.0,33.9862,34.011,33.9613,34.0027,32874.0
2019-05-31 13:35:00,41.11,41.12,41.08,41.12,58265.0,33.9944,34.0027,33.9696,34.0027,58265.0
2019-05-31 13:40:00,41.12,41.14,41.08,41.08,46749.0,34.0027,34.0192,33.9696,33.9696,46749.0
2019-05-31 13:45:00,41.09,41.09,41.05,41.05,63113.0,33.9779,33.9779,33.9448,33.9448,63113.0
2019-05-31 13:50:00,41.05,41.06,41.01,41.04,56088.0,33.9448,33.9531,33.9117,33.9365,56088.0
2019-05-31 13:55:00,41.05,41.08,41.03,41.04,54966.0,33.9448,33.9696,33.9283,33.9365,54966.0
2019-05-31 14:00:00,41.03,41.06,40.95,40.96,86332.0,33.9283,33.9531,33.8621,33.8704,86332.0
2019-05-31 14:05:00,40.95,40.96,40.93,40.94,64133.0,33.8621,33.8704,33.8456,33.8538,64133.0
2019-05-31 14:10:00,40.94,40.96,40.87,40.88,102179.0,33.8538,33.8704,33.796,33.8042,102179.0
2019-05-31 14:15:00,40.88,40.9,40.82,40.83,69192.0,33.8042,33.8208,33.7546,33.7629,69192.0
2019-05-31 14:20:00,40.83,40.88,40.82,40.86,83927.0,33.7629,33.8042,33.7546,33.7877,83927.0
2019-05-31 14:25:00,40.85,40.86,40.8,40.81,49409.0,33.7794,33.7877,33.7381,33.7463,49409.0
2019-05-31 14:30:00,40.81,40.82,40.76,40.77,82499.0,33.7463,33.7546,33.705,33.7133,82499.0
2019-05-31 14:35:00,40.77,40.79,40.69,40.73,144696.0,33.7133,33.7298,33.6471,33.6802,144696.0
2019-05-31 14:40:00,40.75,40.85,40.74,40.84,82044.0,33.6967,33.7794,33.6885,33.7712,82044.0
2019-05-31 14:45:00,40.84,40.89,40.82,40.84,84860.0,33.7712,33.8125,33.7546,33.7712,84860.0
2019-05-31 14:50:00,40.83,40.89,40.83,40.86,125305.0,33.7629,33.8125,33.7629,33.7877,125305.0
2019-05-31 14:55:00,40.86,40.88,40.83,40.84,70414.0,33.7877,33.8042,33.7629,33.7712,70414.0
2019-05-31 15:00:00,40.84,40.84,40.79,40.81,121134.0,33.7712,33.7712,33.7298,33.7463,121134.0
2019-05-31 15:05:00,40.81,40.83,40.79,40.82,61014.0,33.7463,33.7629,33.7298,33.7546,61014.0
2019-05-31 15:10:00,40.81,40.86,40.79,40.86,90118.0,33.7463,33.7877,33.7298,33.7877,90118.0
2019-05-31 15:15:00,40.85,40.86,40.8,40.83,83323.0,33.7794,33.7877,33.7381,33.7629,83323.0
2019-05-31 15:20:00,40.83,40.83,40.75,40.77,177511.0,33.7629,33.7629,33.6967,33.7133,177511.0
2019-05-31 15:25:00,40.76,40.77,40.7,40.73,136398.0,33.705,33.7133,33.6554,33.6802,136398.0
2019-05-31 15:30:00,40.74,40.79,40.71,40.77,149871.0,33.6885,33.7298,33.6637,33.7133,149871.0
2019-05-31 15:35:00,40.77,40.77,40.67,40.7,262392.0,33.7133,33.7133,33.6306,33.6554,262392.0
2019-05-31 15:40:00,40.7,40.71,40.65,40.66,255361.0,33.6554,33.6637,33.614,33.6223,255361.0
2019-05-31 15:45:00,40.66,40.77,40.65,40.73,316521.0,33.6223,33.7133,33.614,33.6802,316521.0
2019-05-31 15:50:00,40.73,40.76,40.66,40.66,749652.0,33.6802,33.705,33.6223,33.6223,749652.0
2019-05-31 15:55:00,40.67,40.69,40.6,40.69,938190.0,33.6306,33.6471,33.5727,33.6471,938190.0
2019-06-03 09:30:00,40.64,40.77,40.57,40.57,223381.0,33.6058,33.7133,33.5479,33.5479,223381.0
2019-06-03 09:35:00,40.58,40.75,40.56,40.66,122906.0,33.5562,33.6967,33.5396,33.6223,122906.0
2019-06-03 09:40:00,40.66,40.8,40.66,40.77,160229.0,33.6223,33.7381,33.6223,33.7133,160229.0
2019-06-03 09:45:00,40.77,40.78,40.71,40.75,97108.0,33.7133,33.7215,33.6637,33.6967,97108.0
2019-06-03 09:50:00,40.75,40.8,40.66,40.66,73303.0,33.6967,33.7381,33.6223,33.6223,73303.0
2019-06-03 09:55:00,40.67,40.75,40.66,40.72,60905.0,33.6306,33.6967,33.6223,33.6719,60905.0
2019-06-03 10:00:00,40.72,40.75,40.59,40.61,90172.0,33.6719,33.6967,33.5644,33.581,90172.0
2019-06-03 10:05:00,40.61,40.75,40.6,40.75,91709.0,33.581,33.6967,33.5727,33.6967,91709.0
2019-06-03 10:10:00,40.75,40.78,40.71,40.77,66451.0,33.6967,33.7215,33.6637,33.7133,66451.0
2019-06-03 10:15:00,40.76,40.88,40.73,40.88,94478.0,33.705,33.8042,33.6802,33.8042,94478.0
2019-06-03 10:20:00,40.87,40.93,40.83,40.93,117731.0,33.796,33.8456,33.7629,33.8456,117731.0
2019-06-03 10:25:00,40.94,41.0,40.86,40.97,624884.0,33.8538,33.9035,33.7877,33.8787,624884.0
2019-06-03 10:30:00,40.97,41.06,40.93,41.02,94561.0,33.8787,33.9531,33.8456,33.92,94561.0
2019-06-03 10:35:00,41.02,41.09,40.99,41.07,76806.0,33.92,33.9779,33.8952,33.9613,76806.0
2019-06-03 10:40:00,41.07,41.07,41.01,41.05,73984.0,33.9613,33.9613,33.9117,33.9448,73984.0
2019-06-03 10:45:00,41.05,41.07,41.0,41.0,81692.0,33.9448,33.9613,33.9035,33.9035,81692.0
2019-06-03 10:50:00,41.0,41.05,40.98,41.03,54849.0,33.9035,33.9448,33.8869,33.9283,54849.0
2019-06-03 10:55:00,41.03,41.09,41.0,41.08,65927.0,33.9283,33.9779,33.9035,33.9696,65927.0
2019-06-03 11:00:00,41.08,41.1,40.99,40.99,92704.0,33.9696,33.9862,33.8952,33.8952,92704.0
2019-06-03 11:05:00,40.99,41.02,40.95,40.97,79734.0,33.8952,33.92,33.8621,33.8787,79734.0
2019-06-03 11:10:00,40.96,40.98,40.83,40.87,111653.0,33.8704,33.8869,33.7629,33.796,111653.0
2019-06-03 11:15:00,40.86,40.9,40.85,40.86,54926.0,33.7877,33.8208,33.7794,33.7877,54926.0
2019-06-03 11:20:00,40.86,40.86,40.79,40.85,180723.0,33.7877,33.7877,33.7298,33.7794,180723.0
2019-06-03 11:25:00,40.85,40.91,40.82,40.83,160344.0,33.7794,33.829,33.7546,33.7629,160344.0
2019-06-03 11:30:00,40.84,40.93,40.82,40.91,68362.0,33.7712,33.8456,33.7546,33.829,68362.0
2019-06-03 11:35:00,40.9,40.92,40.84,40.9,86097.0,33.8208,33.8373,33.7712,33.8208,86097.0
2019-06-03 11:40:00,40.9,40.91,40.8,40.87,79025.0,33.8208,33.829,33.7381,33.796,79025.0
2019-06-03 11:45:00,40.87,40.88,40.78,40.79,60843.0,33.796,33.8042,33.7215,33.7298,60843.0
2019-06-03 11:50:00,40.79,40.85,40.79,40.8,63707.0,33.7298,33.7794,33.7298,33.7381,63707.0
2019-06-03 11:55:00,40.79,40.79,40.67,40.69,88110.0,33.7298,33.7298,33.6306,33.6471,88110.0
2019-06-03 12:00:00,40.68,40.71,40.63,40.65,99310.0,33.6389,33.6637,33.5975,33.614,99310.0
2019-06-03 12:05:00,40.65,40.67,40.62,40.66,75876.0,33.614,33.6306,33.5892,33.6223,75876.0
2019-06-03 12:10:00,40.67,40.68,40.6,40.64,43361.0,33.6306,33.6389,33.5727,33.6058,43361.0
2019-06-03 12:15:00,40.63,40.67,40.58,40.66,52327.0,33.5975,33.6306,33.5562,33.6223,52327.0
2019-06-03 12:20:00,40.66,40.66,40.61,40.65,43089.0,33.6223,33.6223,33.581,33.614,43089.0
2019-06-03 12:25:00,40.65,40.68,40.59,40.61,40384.0,33.614,33.6389,33.5644,33.581,40384.0
2019-06-03 12:30:00,40.6,40.67,40.58,40.58,37443.0,33.5727,33.6306,33.5562,33.5562,37443.0
2019-06-03 12:35:00,40.59,40.68,40.56,40.66,48701.0,33.5644,33.6389,33.5396,33.6223,48701.0
2019-06-03 12:40:00,40.65,40.66,40.6,40.62,49234.0,33.614,33.6223,33.5727,33.5892,49234.0
2019-06-03 12:45:00,40.62,40.68,40.59,40.67,71121.0,33.5892,33.6389,33.5644,33.6306,71121.0
2019-06-03 12:50:00,40.67,40.67,40.58,40.61,55698.0,33.6306,33.6306,33.5562,33.581,55698.0
2019-06-03 12:55:00,40.61,40.66,40.58,40.59,57148.0,33.581,33.6223,33.5562,33.5644,57148.0
2019-06-03 13:00:00,40.59,40.61,40.52,40.59,112988.0,33.5644,33.581,33.5065,33.5644,112988.0
2019-06-03 13:05:00,40.61,40.69,40.58,40.69,65376.0,33.581,33.6471,33.5562,33.6471,65376.0
2019-06-03 13:10:00,40.7,40.72,40.67,40.71,61738.0,33.6554,33.6719,33.6306,33.6637,61738.0
2019-06-03 13:15:00,40.7,40.72,40.66,40.67,46941.0,33.6554,33.6719,33.6223,33.6306,46941.0
2019-06-03 13:20:00,40.68,40.73,40.67,40.72,56448.0,33.6389,33.6802,33.6306,33.6719,56448.0
2019-06-03 13:25:00,40.72,40.91,40.66,40.69,384248.0,33.6719,33.829,33.6223,33.6471,384248.0
2019-06-03 13:30:00,40.7,40.72,40.57,40.6,104254.0,33.6554,33.6719,33.5479,33.5727,104254.0
2019-06-03 13:35:00,40.6,40.64,40.57,40.59,69422.0,33.5727,33.6058,33.5479,33.5644,69422.0
2019-06-03 13:40:00,40.58,40.7,40.55,40.67,81067.0,33.5562,33.6554,33.5314,33.6306,81067.0
2019-06-03 13:45:00,40.66,40.74,40.66,40.7,73744.0,33.6223,33.6885,33.6223,33.6554,73744.0
2019-06-03 13:50:00,40.7,40.76,40.68,40.73,59050.0,33.6554,33.705,33.6389,33.6802,59050.0
2019-06-03 13:55:00,40.73,40.84,40.71,40.8,65727.0,33.6802,33.7712,33.6637,33.7381,65727.0
2019-06-03 14:00:00,40.81,40.84,40.74,40.8,132472.0,33.7463,33.7712,33.6885,33.7381,132472.0
2019-06-03 14:05:00,40.79,40.88,40.78,40.88,66817.0,33.7298,33.8042,33.7215,33.8042,66817.0
2019-06-03 14:10:00,40.88,40.88,40.8,40.84,51319.0,33.8042,33.8042,33.7381,33.7712,51319.0
2019-06-03 14:15:00,40.83,40.85,40.76,40.79,64724.0,33.7629,33.7794,33.705,33.7298,64724.0
2019-06-03 14:20:00,40.79,40.85,40.79,40.8,100113.0,33.7298,33.7794,33.7298,33.7381,100113.0
2019-06-03 14:25:00,40.8,40.82,40.74,40.76,114405.0,33.7381,33.7546,33.6885,33.705,114405.0
2019-06-03 14:30:00,40.75,40.84,40.72,40.73,153425.0,33.6967,33.7712,33.6719,33.6802,153425.0
2019-06-03 14:35:00,40.73,40.78,40.7,40.75,87977.0,33.6802,33.7215,33.6554,33.6967,87977.0
2019-06-03 14:40:00,40.74,40.78,40.72,40.76,49390.0,33.6885,33.7215,33.6719,33.705,49390.0
2019-06-03 14:45:00,40.76,40.77,40.71,40.71,52785.0,33.705,33.7133,33.6637,33.6637,52785.0
2019-06-03 14:50:00,40.71,40.71,40.66,40.67,79759.0,33.6637,33.6637,33.6223,33.6306,79759.0
2019-06-03 14:55:00,40.68,40.7,40.61,40.62,101455.0,33.6389,33.6554,33.581,33.5892,101455.0
2019-06-03 15:00:00,40.62,40.64,40.55,40.57,82502.0,33.5892,33.6058,33.5314,33.5479,82502.0
2019-06-03 15:05:00,40.58,40.61,40.55,40.56,68318.0,33.5562,33.581,33.5314,33.5396,68318.0
2019-06-03 15:10:00,40.56,40.61,40.48,40.61,133428.0,33.5396,33.581,33.4735,33.581,133428.0
2019-06-03 15:15:00,40.61,40.63,40.55,40.62,188005.0,33.581,33.5975,33.5314,33.5892,188005.0
2019-06-03 15:20:00,40.62,40.71,40.61,40.64,127813.0,33.5892,33.6637,33.581,33.6058,127813.0
2019-06-03 15:25:00,40.63,40.64,40.51,40.52,134297.0,33.5975,33.6058,33.4983,33.5065,134297.0
2019-06-03 15:30:00,40.52,40.52,40.43,40.5,116597.0,33.5065,33.5065,33.4321,33.49,116597.0
2019-06-03 15:35:00,40.51,40.54,40.46,40.49,113674.0,33.4983,33.5231,33.4569,33.4817,113674.0
2019-06-03 15:40:00,40.5,40.56,40.49,40.52,144051.0,33.49,33.5396,33.4817,33.5065,144051.0
2019-06-03 15:45:00,40.53,40.58,40.47,40.52,221671.0,33.5148,33.5562,33.4652,33.5065,221671.0
2019-06-03 15:50:00,40.52,40.61,40.49,40.54,232121.0,33.5065,33.581,33.4817,33.5231,232121.0
2019-06-03 15:55:00,40.55,40.78,40.54,40.73,660712.0,33.5314,33.7215,33.5231,33.6802,660712.0
2019-06-04 09:30:00,41.43,41.6,41.42,41.6,258406.0,34.259,34.3996,34.2508,34.3996,258406.0
2019-06-04 09:35:00,41.6,41.68,41.51,41.56,224125.0,34.3996,34.4658,34.3252,34.3665,224125.0
2019-06-04 09:40:00,41.56,41.59,41.45,41.48,148737.0,34.3665,34.3913,34.2756,34.3004,148737.0
2019-06-04 09:45:00,41.49,41.59,41.48,41.49,99894.0,34.3087,34.3913,34.3004,34.3087,99894.0
2019-06-04 09:50:00,41.49,41.49,41.38,41.45,97799.0,34.3087,34.3087,34.2177,34.2756,97799.0
2019-06-04 09:55:00,41.45,41.54,41.4,41.54,110794.0,34.2756,34.35,34.2342,34.35,110794.0
2019-06-04 10:00:00,41.53,41.68,41.5,41.68,106923.0,34.3417,34.4658,34.3169,34.4658,106923.0
2019-06-04 10:05:00,41.69,41.7,41.58,41.65,83376.0,34.474,34.4823,34.3831,34.441,83376.0
2019-06-04 10:10:00,41.65,41.7,41.6,41.68,124810.0,34.441,34.4823,34.3996,34.4658,124810.0
2019-06-04 10:15:00,41.69,41.76,41.62,41.64,268731.0,34.474,34.5319,34.4161,34.4327,268731.0
2019-06-04 10:20:00,41.65,41.82,41.63,41.79,137522.0,34.441,34.5815,34.4244,34.5567,137522.0
2019-06-04 10:25:00,41.79,41.94,41.79,41.93,132441.0,34.5567,34.6808,34.5567,34.6725,132441.0
2019-06-04 10:30:00,41.94,41.99,41.86,41.9,193929.0,34.6808,34.7221,34.6146,34.6477,193929.0
2019-06-04 10:35:00,41.89,41.99,41.89,41.93,121784.0,34.6394,34.7221,34.6394,34.6725,121784.0
2019-06-04 10:40:00,41.93,42.04,41.92,42.02,107771.0,34.6725,34.7635,34.6642,34.7469,107771.0
2019-06-04 10:45:00,42.01,42.06,41.97,42.02,132694.0,34.7386,34.78,34.7056,34.7469,132694.0
2019-06-04 10:50:00,42.02,42.11,42.01,42.03,142989.0,34.7469,34.8213,34.7386,34.7552,142989.0
2019-06-04 10:55:00,42.04,42.19,42.03,42.18,191148.0,34.7635,34.8875,34.7552,34.8792,191148.0
2019-06-04 11:00:00,42.18,42.23,42.14,42.23,75441.0,34.8792,34.9206,34.8461,34.9206,75441.0
2019-06-04 11:05:00,42.23,42.32,42.21,42.32,93515.0,34.9206,34.995,34.904,34.995,93515.0
2019-06-04 11:10:00,42.33,42.34,42.24,42.25,84694.0,35.0033,35.0115,34.9288,34.9371,84694.0
2019-06-04 11:15:00,42.23,42.29,42.23,42.26,84962.0,34.9206,34.9702,34.9206,34.9454,84962.0
2019-06-04 11:20:00,42.27,42.32,42.26,42.29,78408.0,34.9536,34.995,34.9454,34.9702,78408.0
2019-06-04 11:25:00,42.29,42.33,42.24,42.3,78095.0,34.9702,35.0033,34.9288,34.9785,78095.0
2019-06-04 11:30:00,42.29,42.31,42.19,42.25,70798.0,34.9702,34.9867,34.8875,34.9371,70798.0
2019-06-04 11:35:00,42.25,42.29,42.23,42.27,56691.0,34.9371,34.9702,34.9206,34.9536,56691.0
2019-06-04 11:40:00,42.27,42.32,42.26,42.32,76437.0,34.9536,34.995,34.9454,34.995,76437.0
2019-06-04 11:45:00,42.32,42.36,42.3,42.34,77983.0,34.995,35.0281,34.9785,35.0115,77983.0
2019-06-04 11:50:00,42.34,42.34,42.3,42.33,45789.0,35.0115,35.0115,34.9785,35.0033,45789.0
2019-06-04 11:55:00,42.33,42.35,42.27,42.28,54919.0,35.0033,35.0198,34.9536,34.9619,54919.0
2019-06-04 12:00:00,42.28,42.3,42.2,42.22,51717.0,34.9619,34.9785,34.8958,34.9123,51717.0
2019-06-04 12:05:00,42.21,42.24,42.18,42.21,79995.0,34.904,34.9288,34.8792,34.904,79995.0
2019-06-04 12:10:00,42.21,42.22,42.17,42.19,67295.0,34.904,34.9123,34.871,34.8875,67295.0
2019-06-04 12:15:00,42.18,42.28,42.18,42.28,71373.0,34.8792,34.9619,34.8792,34.9619,71373.0
2019-06-04 12:20:00,42.28,42.32,42.27,42.31,73209.0,34.9619,34.995,34.9536,34.9867,73209.0
2019-06-04 12:25:00,42.3,42.33,42.26,42.29,53807.0,34.9785,35.0033,34.9454,34.9702,53807.0
2019-06-04 12:30:00,42.29,42.3,42.22,42.24,66603.0,34.9702,34.9785,34.9123,34.9288,66603.0
2019-06-04 12:35:00,42.24,42.27,42.21,42.27,64068.0,34.9288,34.9536,34.904,34.9536,64068.0
2019-06-04 12:40:00,42.27,42.35,42.25,42.34,71792.0,34.9536,35.0198,34.9371,35.0115,71792.0
2019-06-04 12:45:00,42.33,42.4,42.32,42.36,62689.0,35.0033,35.0611,34.995,35.0281,62689.0
2019-06-04 12:50:00,42.36,42.42,42.35,42.39,80348.0,35.0281,35.0777,35.0198,35.0529,80348.0
2019-06-04 12:55:00,42.4,42.41,42.32,42.33,68540.0,35.0611,35.0694,34.995,35.0033,68540.0
2019-06-04 13:00:00,42.34,42.37,42.32,42.35,54788.0,35.0115,35.0363,34.995,35.0198,54788.0
2019-06-04 13:05:00,42.35,42.38,42.34,42.36,46947.0,35.0198,35.0446,35.0115,35.0281,46947.0
2019-06-04 13:10:00,42.36,42.37,42.28,42.32,87068.0,35.0281,35.0363,34.9619,34.995,87068.0
2019-06-04 13:15:00,42.31,42.32,42.27,42.29,67648.0,34.9867,34.995,34.9536,34.9702,67648.0
2019-06-04 13:20:00,42.28,42.3,42.24,42.29,83143.0,34.9619,34.9785,34.9288,34.9702,83143.0
2019-06-04 13:25:00,42.29,42.34,42.27,42.33,69443.0,34.9702,35.0115,34.9536,35.0033,69443.0
2019-06-04 13:30:00,42.32,42.42,42.31,42.41,58851.0,34.995,35.0777,34.9867,35.0694,58851.0
2019-06-04 13:35:00,42.41,42.42,42.3,42.34,63800.0,35.0694,35.0777,34.9785,35.0115,63800.0
2019-06-04 13:40:00,42.33,42.39,42.33,42.36,51987.0,35.0033,35.0529,35.0033,35.0281,51987.0
2019-06-04 13:45:00,42.37,42.46,42.36,42.45,76036.0,35.0363,35.1108,35.0281,35.1025,76036.0
2019-06-04 13:50:00,42.45,42.47,42.39,42.4,85432.0,35.1025,35.119,35.0529,35.0611,85432.0
2019-06-04 13:55:00,42.4,42.51,42.38,42.51,57679.0,35.0611,35.1521,35.0446,35.1521,57679.0
2019-06-04 14:00:00,42.51,42.53,42.47,42.52,90331.0,35.1521,35.1686,35.119,35.1604,90331.0
2019-06-04 14:05:00,42.51,42.52,42.46,42.48,84634.0,35.1521,35.1604,35.1108,35.1273,84634.0
2019-06-04 14:10:00,42.49,42.53,42.48,42.52,181493.0,35.1356,35.1686,35.1273,35.1604,181493.0
2019-06-04 14:15:00,42.52,42.52,42.41,42.43,53929.0,35.1604,35.1604,35.0694,35.0859,53929.0
2019-06-04 14:20:00,42.43,42.45,42.38,42.44,62868.0,35.0859,35.1025,35.0446,35.0942,62868.0
2019-06-04 14:25:00,42.45,42.46,42.41,42.41,60743.0,35.1025,35.1108,35.0694,35.0694,60743.0
2019-06-04 14:30:00,42.41,42.42,42.33,42.37,48099.0,35.0694,35.0777,35.0033,35.0363,48099.0
2019-06-04 14:35:00,42.37,42.39,42.33,42.39,49121.0,35.0363,35.0529,35.0033,35.0529,49121.0
2019-06-04 14:40:00,42.38,42.38,42.34,42.36,45214.0,35.0446,35.0446,35.0115,35.0281,45214.0
2019-06-04 14:45:00,42.36,42.37,42.33,42.36,33508.0,35.0281,35.0363,35.0033,35.0281,33508.0
2019-06-04 14:50:00,42.36,42.37,42.3,42.33,81349.0,35.0281,35.0363,34.9785,35.0033,81349.0
2019-06-04 14:55:00,42.32,42.38,42.31,42.32,94927.0,34.995,35.0446,34.9867,34.995,94927.0
2019-06-04 15:00:00,42.33,42.36,42.31,42.35,43028.0,35.0033,35.0281,34.9867,35.0198,43028.0
2019-06-04 15:05:00,42.36,42.42,42.34,42.41,50001.0,35.0281,35.0777,35.0115,35.0694,50001.0
2019-06-04 15:10:00,42.41,42.44,42.39,42.42,75547.0,35.0694,35.0942,35.0529,35.0777,75547.0
2019-06-04 15:15:00,42.42,42.45,42.39,42.43,58241.0,35.0777,35.1025,35.0529,35.0859,58241.0
2019-06-04 15:20:00,42.43,42.46,42.4,42.45,89526.0,35.0859,35.1108,35.0611,35.1025,89526.0
2019-06-04 15:25:00,42.45,42.49,42.44,42.48,109623.0,35.1025,35.1356,35.0942,35.1273,109623.0
2019-06-04 15:30:00,42.48,42.49,42.46,42.48,118582.0,35.1273,35.1356,35.1108,35.1273,118582.0
2019-06-04 15:35:00,42.48,42.52,42.46,42.51,196684.0,35.1273,35.1604,35.1108,35.1521,196684.0
2019-06-04 15:40:00,42.51,42.57,42.5,42.55,296585.0,35.1521,35.2017,35.1438,35.1852,296585.0
2019-06-04 15:45:00,42.55,42.55,42.48,42.5,373016.0,35.1852,35.1852,35.1273,35.1438,373016.0
2019-06-04 15:50:00,42.49,42.52,42.45,42.51,495558.0,35.1356,35.1604,35.1025,35.1521,495558.0
2019-06-04 15:55:00,42.51,42.56,42.45,42.49,893506.0,35.1521,35.1934,35.1025,35.1356,893506.0
2019-06-05 09:30:00,42.5,42.67,42.5,42.55,196449.0,35.1438,35.2844,35.1438,35.1852,196449.0
2019-06-05 09:35:00,42.54,42.54,42.25,42.3,73486.0,35.1769,35.1769,34.9371,34.9785,73486.0
2019-06-05 09:40:00,42.3,42.31,42.15,42.26,71933.0,34.9785,34.9867,34.8544,34.9454,71933.0
2019-06-05 09:45:00,42.26,42.26,42.07,42.11,121746.0,34.9454,34.9454,34.7883,34.8213,121746.0
2019-06-05 09:50:00,42.1,42.24,42.06,42.24,62484.0,34.8131,34.9288,34.78,34.9288,62484.0
2019-06-05 09:55:00,42.24,42.42,42.24,42.4,64800.0,34.9288,35.0777,34.9288,35.0611,64800.0
2019-06-05 10:00:00,42.42,42.44,42.23,42.29,80097.0,35.0777,35.0942,34.9206,34.9702,80097.0
2019-06-05 10:05:00,42.29,42.36,42.22,42.32,76901.0,34.9702,35.0281,34.9123,34.995,76901.0
2019-06-05 10:10:00,42.32,42.32,42.21,42.29,99186.0,34.995,34.995,34.904,34.9702,99186.0
2019-06-05 10:15:00,42.28,42.32,42.17,42.23,72210.0,34.9619,34.995,34.871,34.9206,72210.0
2019-06-05 10:20:00,42.23,42.29,42.15,42.17,60113.0,34.9206,34.9702,34.8544,34.871,60113.0
2019-06-05 10:25:00,42.17,42.2,42.11,42.15,83009.0,34.871,34.8958,34.8213,34.8544,83009.0
2019-06-05 10:30:00,42.14,42.15,42.03,42.07,112096.0,34.8461,34.8544,34.7552,34.7883,112096.0
2019-06-05 10:35:00,42.08,42.16,42.05,42.15,69155.0,34.7965,34.8627,34.7717,34.8544,69155.0
2019-06-05 10:40:00,42.15,42.17,42.06,42.07,41383.0,34.8544,34.871,34.78,34.7883,41383.0
2019-06-05 10:45:00,42.06,42.08,41.95,41.98,60779.0,34.78,34.7965,34.689,34.7138,60779.0
2019-06-05 10:50:00,41.98,42.03,41.94,42.02,43831.0,34.7138,34.7552,34.6808,34.7469,43831.0
2019-06-05 10:55:00,42.01,42.09,41.98,42.09,30053.0,34.7386,34.8048,34.7138,34.8048,30053.0
2019-06-05 11:00:00,42.1,42.22,42.08,42.21,48912.0,34.8131,34.9123,34.7965,34.904,48912.0
2019-06-05 11:05:00,42.21,42.24,42.16,42.19,46541.0,34.904,34.9288,34.8627,34.8875,46541.0
2019-06-05 11:10:00,42.19,42.22,42.11,42.12,163459.0,34.8875,34.9123,34.8213,34.8296,163459.0
2019-06-05 11:15:00,42.11,42.13,42.04,42.1,110196.0,34.8213,34.8379,34.7635,34.8131,110196.0
2019-06-05 11:20:00,42.1,42.11,42.06,42.07,120145.0,34.8131,34.8213,34.78,34.7883,120145.0
2019-06-05 11:25:00,42.07,42.14,42.02,42.13,45301.0,34.7883,34.8461,34.7469,34.8379,45301.0
2019-06-05 11:30:00,42.13,42.21,42.12,42.19,40649.0,34.8379,34.904,34.8296,34.8875,40649.0
2019-06-05 11:35:00,42.19,42.28,42.18,42.25,35562.0,34.8875,34.9619,34.8792,34.9371,35562.0
2019-06-05 11:40:00,42.24,42.26,42.21,42.23,37350.0,34.9288,34.9454,34.904,34.9206,37350.0
2019-06-05 11:45:00,42.23,42.27,42.21,42.23,31291.0,34.9206,34.9536,34.904,34.9206,31291.0
2019-06-05 11:50:00,42.24,42.3,42.2,42.27,33257.0,34.9288,34.9785,34.8958,34.9536,33257.0
2019-06-05 11:55:00,42.26,42.33,42.26,42.3,47937.0,34.9454,35.0033,34.9454,34.9785,47937.0
2019-06-05 12:00:00,42.29,42.36,42.29,42.34,80157.0,34.9702,35.0281,34.9702,35.0115,80157.0
2019-06-05 12:05:00,42.35,42.37,42.31,42.32,111502.0,35.0198,35.0363,34.9867,34.995,111502.0
2019-06-05 12:10:00,42.32,42.36,42.31,42.33,69513.0,34.995,35.0281,34.9867,35.0033,69513.0
2019-06-05 12:15:00,42.33,42.37,42.29,42.34,40269.0,35.0033,35.0363,34.9702,35.0115,40269.0
2019-06-05 12:20:00,42.34,42.4,42.33,42.38,64867.0,35.0115,35.0611,35.0033,35.0446,64867.0
2019-06-05 12:25:00,42.39,42.42,42.37,42.41,43260.0,35.0529,35.0777,35.0363,35.0694,43260.0
2019-06-05 12:30:00,42.4,42.4,42.3,42.33,173460.0,35.0611,35.0611,34.9785,35.0033,173460.0
2019-06-05 12:35:00,42.34,42.42,42.32,42.41,61253.0,35.0115,35.0777,34.995,35.0694,61253.0
2019-06-05 12:40:00,42.41,42.45,42.38,42.42,30971.0,35.0694,35.1025,35.0446,35.0777,30971.0
2019-06-05 12:45:00,42.42,42.44,42.39,42.4,24884.0,35.0777,35.0942,35.0529,35.0611,24884.0
2019-06-05 12:50:00,42.4,42.48,42.4,42.47,24712.0,35.0611,35.1273,35.0611,35.119,24712.0
2019-06-05 12:55:00,42.47,42.49,42.43,42.44,38257.0,35.119,35.1356,35.0859,35.0942,38257.0
2019-06-05 13:00:00,42.44,42.5,42.43,42.48,61372.0,35.0942,35.1438,35.0859,35.1273,61372.0
2019-06-05 13:05:00,42.47,42.52,42.47,42.51,68653.0,35.119,35.1604,35.119,35.1521,68653.0
2019-06-05 13:10:00,42.51,42.51,42.43,42.43,41140.0,35.1521,35.1521,35.0859,35.0859,41140.0
2019-06-05 13:15:00,42.43,42.48,42.42,42.48,48872.0,35.0859,35.1273,35.0777,35.1273,48872.0
2019-06-05 13:20:00,42.47,42.51,42.46,42.47,35707.0,35.119,35.1521,35.1108,35.119,35707.0
2019-06-05 13:25:00,42.47,42.48,42.43,42.46,47820.0,35.119,35.1273,35.0859,35.1108,47820.0
2019-06-05 13:30:00,42.46,42.46,42.42,42.45,38969.0,35.1108,35.1108,35.0777,35.1025,38969.0
2019-06-05 13:35:00,42.45,42.48,42.41,42.47,39478.0,35.1025,35.1273,35.0694,35.119,39478.0
2019-06-05 13:40:00,42.47,42.52,42.45,42.51,36344.0,35.119,35.1604,35.1025,35.1521,36344.0
2019-06-05 13:45:00,42.51,42.54,42.46,42.47,27675.0,35.1521,35.1769,35.1108,35.119,27675.0
2019-06-05 13:50:00,42.47,42.49,42.44,42.46,55031.0,35.119,35.1356,35.0942,35.1108,55031.0
2019-06-05 13:55:00,42.45,42.48,42.42,42.46,62092.0,35.1025,35.1273,35.0777,35.1108,62092.0
2019-06-05 14:00:00,42.46,42.49,42.44,42.45,57319.0,35.1108,35.1356,35.0942,35.1025,57319.0
2019-06-05 14:05:00,42.45,42.46,42.4,42.45,72866.0,35.1025,35.1108,35.0611,35.1025,72866.0
2019-06-05 14:10:00,42.44,42.49,42.41,42.41,54101.0,35.0942,35.1356,35.0694,35.0694,54101.0
2019-06-05 14:15:00,42.41,42.43,42.39,42.41,21204.0,35.0694,35.0859,35.0529,35.0694,21204.0
2019-06-05 14:20:00,42.4,42.43,42.36,42.41,25580.0,35.0611,35.0859,35.0281,35.0694,25580.0
2019-06-05 14:25:00,42.41,42.42,42.39,42.39,22588.0,35.0694,35.0777,35.0529,35.0529,22588.0
2019-06-05 14:30:00,42.39,42.44,42.39,42.41,25562.0,35.0529,35.0942,35.0529,35.0694,25562.0
2019-06-05 14:35:00,42.41,42.44,42.41,42.42,23011.0,35.0694,35.0942,35.0694,35.0777,23011.0
2019-06-05 14:40:00,42.42,42.45,42.41,42.45,32865.0,35.0777,35.1025,35.0694,35.1025,32865.0
2019-06-05 14:45:00,42.44,42.46,42.42,42.42,32603.0,35.0942,35.1108,35.0777,35.0777,32603.0
2019-06-05 14:50:00,42.42,42.43,42.39,42.42,42625.0,35.0777,35.0859,35.0529,35.0777,42625.0
2019-06-05 14:55:00,42.42,42.45,42.4,42.44,39274.0,35.0777,35.1025,35.0611,35.0942,39274.0
2019-06-05 15:00:00,42.43,42.45,42.42,42.43,42575.0,35.0859,35.1025,35.0777,35.0859,42575.0
2019-06-05 15:05:00,42.44,42.45,42.38,42.4,40752.0,35.0942,35.1025,35.0446,35.0611,40752.0
2019-06-05 15:10:00,42.41,42.43,42.38,42.41,29867.0,35.0694,35.0859,35.0446,35.0694,29867.0
2019-06-05 15:15:00,42.41,42.44,42.38,42.42,34781.0,35.0694,35.0942,35.0446,35.0777,34781.0
2019-06-05 15:20:00,42.43,42.45,42.4,42.42,32444.0,35.0859,35.1025,35.0611,35.0777,32444.0
2019-06-05 15:25:00,42.42,42.42,42.38,42.39,57079.0,35.0777,35.0777,35.0446,35.0529,57079.0
2019-06-05 15:30:00,42.38,42.4,42.23,42.25,157076.0,35.0446,35.0611,34.9206,34.9371,157076.0
2019-06-05 15:35:00,42.25,42.28,42.19,42.26,99396.0,34.9371,34.9619,34.8875,34.9454,99396.0
2019-06-05 15:40:00,42.27,42.36,42.26,42.35,77132.0,34.9536,35.0281,34.9454,35.0198,77132.0
2019-06-05 15:45:00,42.36,42.43,42.35,42.39,109573.0,35.0281,35.0859,35.0198,35.0529,109573.0
2019-06-05 15:50:00,42.39,42.45,42.38,42.43,138574.0,35.0529,35.1025,35.0446,35.0859,138574.0
2019-06-05 15:55:00,42.43,42.47,42.41,42.43,283949.0,35.0859,35.119,35.0694,35.0859,283949.0
2019-06-06 09:30:00,42.25,42.35,42.15,42.34,151726.0,34.9371,35.0198,34.8544,35.0115,151726.0
2019-06-06 09:35:00,42.35,42.56,42.35,42.54,84687.0,35.0198,35.1934,35.0198,35.1769,84687.0
2019-06-06 09:40:00,42.57,42.61,42.48,42.59,46531.0,35.2017,35.2348,35.1273,35.2183,46531.0
2019-06-06 09:45:00,42.59,42.59,42.49,42.5,43196.0,35.2183,35.2183,35.1356,35.1438,43196.0
2019-06-06 09:50:00,42.5,42.51,42.36,42.39,43830.0,35.1438,35.1521,35.0281,35.0529,43830.0
2019-06-06 09:55:00,42.4,42.41,42.27,42.27,51974.0,35.0611,35.0694,34.9536,34.9536,51974.0
2019-06-06 10:00:00,42.27,42.38,42.25,42.35,58657.0,34.9536,35.0446,34.9371,35.0198,58657.0
2019-06-06 10:05:00,42.35,42.39,42.32,42.34,52895.0,35.0198,35.0529,34.995,35.0115,52895.0
2019-06-06 10:10:00,42.33,42.42,42.32,42.38,43121.0,35.0033,35.0777,34.995,35.0446,43121.0
2019-06-06 10:15:00,42.38,42.39,42.32,42.37,36328.0,35.0446,35.0529,34.995,35.0363,36328.0
2019-06-06 10:20:00,42.37,42.37,42.24,42.25,42815.0,35.0363,35.0363,34.9288,34.9371,42815.0
2019-06-06 10:25:00,42.25,42.26,42.2,42.2,35944.0,34.9371,34.9454,34.8958,34.8958,35944.0
2019-06-06 10:30:00,42.2,42.26,42.17,42.23,34647.0,34.8958,34.9454,34.871,34.9206,34647.0
2019-06-06 10:35:00,42.24,42.32,42.24,42.32,30394.0,34.9288,34.995,34.9288,34.995,30394.0
2019-06-06 10:40:00,42.34,42.42,42.32,42.38,38271.0,35.0115,35.0777,34.995,35.0446,38271.0
2019-06-06 10:45:00,42.4,42.4,42.31,42.35,40452.0,35.0611,35.0611,34.9867,35.0198,40452.0
2019-06-06 10:50:00,42.35,42.42,42.35,42.39,43198.0,35.0198,35.0777,35.0198,35.0529,43198.0
2019-06-06 10:55:00,42.38,42.42,42.36,42.39,27609.0,35.0446,35.0777,35.0281,35.0529,27609.0
2019-06-06 11:00:00,42.39,42.43,42.37,42.38,44091.0,35.0529,35.0859,35.0363,35.0446,44091.0
2019-06-06 11:05:00,42.38,42.51,42.37,42.5,47364.0,35.0446,35.1521,35.0363,35.1438,47364.0
2019-06-06 11:10:00,42.5,42.51,42.47,42.49,27779.0,35.1438,35.1521,35.119,35.1356,27779.0
2019-06-06 11:15:00,42.49,42.53,42.49,42.51,41650.0,35.1356,35.1686,35.1356,35.1521,41650.0
2019-06-06 11:20:00,42.51,42.52,42.43,42.46,24129.0,35.1521,35.1604,35.0859,35.1108,24129.0
2019-06-06 11:25:00,42.46,42.46,42.41,42.44,27523.0,35.1108,35.1108,35.0694,35.0942,27523.0
2019-06-06 11:30:00,42.44,42.46,42.39,42.46,38786.0,35.0942,35.1108,35.0529,35.1108,38786.0
2019-06-06 11:35:00,42.46,42.47,42.38,42.38,27711.0,35.1108,35.119,35.0446,35.0446,27711.0
2019-06-06 11:40:00,42.38,42.39,42.29,42.29,52635.0,35.0446,35.0529,34.9702,34.9702,52635.0
2019-06-06 11:45:00,42.29,42.34,42.25,42.28,48171.0,34.9702,35.0115,34.9371,34.9619,48171.0
2019-06-06 11:50:00,42.28,42.34,42.27,42.3,45697.0,34.9619,35.0115,34.9536,34.9785,45697.0
2019-06-06 11:55:00,42.29,42.31,42.24,42.27,40867.0,34.9702,34.9867,34.9288,34.9536,40867.0
2019-06-06 12:00:00,42.27,42.33,42.25,42.32,121043.0,34.9536,35.0033,34.9371,34.995,121043.0
2019-06-06 12:05:00,42.31,42.37,42.3,42.34,31052.0,34.9867,35.0363,34.9785,35.0115,31052.0
2019-06-06 12:10:00,42.33,42.35,42.29,42.34,22195.0,35.0033,35.0198,34.9702,35.0115,22195.0
2019-06-06 12:15:00,42.35,42.4,42.34,42.39,20773.0,35.0198,35.0611,35.0115,35.0529,20773.0
2019-06-06 12:20:00,42.39,42.4,42.36,42.38,23275.0,35.0529,35.0611,35.0281,35.0446,23275.0
2019-06-06 12:25:00,42.38,42.41,42.37,42.4,23585.0,35.0446,35.0694,35.0363,35.0611,23585.0
2019-06-06 12:30:00,42.41,42.44,42.39,42.42,26222.0,35.0694,35.0942,35.0529,35.0777,26222.0
2019-06-06 12:35:00,42.41,42.42,42.37,42.38,31524.0,35.0694,35.0777,35.0363,35.0446,31524.0
2019-06-06 12:40:00,42.37,42.38,42.35,42.37,15265.0,35.0363,35.0446,35.0198,35.0363,15265.0
2019-06-06 12:45:00,42.37,42.44,42.36,42.43,25453.0,35.0363,35.0942,35.0281,35.0859,25453.0
2019-06-06 12:50:00,42.43,42.43,42.4,42.41,24874.0,35.0859,35.0859,35.0611,35.0694,24874.0
2019-06-06 12:55:00,42.42,42.42,42.4,42.41,22484.0,35.0777,35.0777,35.0611,35.0694,22484.0
2019-06-06 13:00:00,42.42,42.43,42.39,42.39,19964.0,35.0777,35.0859,35.0529,35.0529,19964.0
2019-06-06 13:05:00,42.4,42.41,42.38,42.41,18151.0,35.0611,35.0694,35.0446,35.0694,18151.0
2019-06-06 13:10:00,42.41,42.45,42.4,42.45,14438.0,35.0694,35.1025,35.0611,35.1025,14438.0
2019-06-06 13:15:00,42.45,42.48,42.44,42.48,19681.0,35.1025,35.1273,35.0942,35.1273,19681.0
2019-06-06 13:20:00,42.48,42.48,42.44,42.46,36674.0,35.1273,35.1273,35.0942,35.1108,36674.0
2019-06-06 13:25:00,42.45,42.49,42.45,42.45,30297.0,35.1025,35.1356,35.1025,35.1025,30297.0
2019-06-06 13:30:00,42.45,42.48,42.45,42.47,18426.0,35.1025,35.1273,35.1025,35.119,18426.0
2019-06-06 13:35:00,42.47,42.48,42.44,42.46,35766.0,35.119,35.1273,35.0942,35.1108,35766.0
2019-06-06 13:40:00,42.46,42.49,42.45,42.49,34392.0,35.1108,35.1356,35.1025,35.1356,34392.0
2019-06-06 13:45:00,42.49,42.49,42.46,42.49,17738.0,35.1356,35.1356,35.1108,35.1356,17738.0
2019-06-06 13:50:00,42.48,42.5,42.47,42.47,26094.0,35.1273,35.1438,35.119,35.119,26094.0
2019-06-06 13:55:00,42.48,42.5,42.47,42.49,26194.0,35.1273,35.1438,35.119,35.1356,26194.0
2019-06-06 14:00:00,42.49,42.52,42.44,42.51,35130.0,35.1356,35.1604,35.0942,35.1521,35130.0
2019-06-06 14:05:00,42.51,42.54,42.49,42.54,23904.0,35.1521,35.1769,35.1356,35.1769,23904.0
2019-06-06 14:10:00,42.54,42.58,42.53,42.58,109539.0,35.1769,35.21,35.1686,35.21,109539.0
2019-06-06 14:15:00,42.58,42.59,42.57,42.58,32015.0,35.21,35.2183,35.2017,35.21,32015.0
2019-06-06 14:20:00,42.59,42.59,42.55,42.58,29395.0,35.2183,35.2183,35.1852,35.21,29395.0
2019-06-06 14:25:00,42.59,42.6,42.57,42.59,24210.0,35.2183,35.2265,35.2017,35.2183,24210.0
2019-06-06 14:30:00,42.58,42.81,42.57,42.78,159623.0,35.21,35.4002,35.2017,35.3754,159623.0
2019-06-06 14:35:00,42.79,42.79,42.68,42.75,53149.0,35.3836,35.3836,35.2927,35.3506,53149.0
2019-06-06 14:40:00,42.75,42.8,42.72,42.77,54891.0,35.3506,35.3919,35.3258,35.3671,54891.0
2019-06-06 14:45:00,42.77,42.78,42.7,42.71,57928.0,35.3671,35.3754,35.3092,35.3175,57928.0
2019-06-06 14:50:00,42.71,42.73,42.7,42.72,40559.0,35.3175,35.334,35.3092,35.3258,40559.0
2019-06-06 14:55:00,42.72,42.72,42.66,42.68,24928.0,35.3258,35.3258,35.2761,35.2927,24928.0
2019-06-06 15:00:00,42.68,42.71,42.65,42.68,41094.0,35.2927,35.3175,35.2679,35.2927,41094.0
2019-06-06 15:05:00,42.68,42.7,42.65,42.68,34816.0,35.2927,35.3092,35.2679,35.2927,34816.0
2019-06-06 15:10:00,42.69,42.73,42.67,42.72,39572.0,35.3009,35.334,35.2844,35.3258,39572.0
2019-06-06 15:15:00,42.73,42.8,42.72,42.78,54608.0,35.334,35.3919,35.3258,35.3754,54608.0
2019-06-06 15:20:00,42.78,42.8,42.76,42.79,90891.0,35.3754,35.3919,35.3588,35.3836,90891.0
2019-06-06 15:25:00,42.79,42.86,42.77,42.85,59123.0,35.3836,35.4415,35.3671,35.4333,59123.0
2019-06-06 15:30:00,42.85,42.97,42.82,42.97,157815.0,35.4333,35.5325,35.4084,35.5325,157815.0
2019-06-06 15:35:00,42.97,42.99,42.91,42.94,113350.0,35.5325,35.549,35.4829,35.5077,113350.0
2019-06-06 15:40:00,42.94,42.95,42.84,42.84,148524.0,35.5077,35.5159,35.425,35.425,148524.0
2019-06-06 15:45:00,42.84,42.9,42.82,42.89,216964.0,35.425,35.4746,35.4084,35.4663,216964.0
2019-06-06 15:50:00,42.89,42.92,42.85,42.87,352683.0,35.4663,35.4911,35.4333,35.4498,352683.0
2019-06-06 15:55:00,42.88,42.89,42.79,42.82,549990.0,35.4581,35.4663,35.3836,35.4084,549990.0
2019-06-07 09:30:00,42.67,42.77,42.63,42.75,179150.0,35.2844,35.3671,35.2513,35.3506,179150.0
2019-06-07 09:35:00,42.76,42.93,42.73,42.93,63894.0,35.3588,35.4994,35.334,35.4994,63894.0
2019-06-07 09:40:00,42.92,42.97,42.85,42.95,66460.0,35.4911,35.5325,35.4333,35.5159,66460.0
2019-06-07 09:45:00,42.95,43.03,42.9,42.93,147128.0,35.5159,35.5821,35.4746,35.4994,147128.0
2019-06-07 09:50:00,42.92,42.99,42.88,42.9,149278.0,35.4911,35.549,35.4581,35.4746,149278.0
2019-06-07 09:55:00,42.91,42.95,42.85,42.92,76683.0,35.4829,35.5159,35.4333,35.4911,76683.0
2019-06-07 10:00:00,42.92,42.92,42.78,42.8,101739.0,35.4911,35.4911,35.3754,35.3919,101739.0
2019-06-07 10:05:00,42.81,42.86,42.74,42.81,112076.0,35.4002,35.4415,35.3423,35.4002,112076.0
2019-06-07 10:10:00,42.82,42.84,42.76,42.77,47414.0,35.4084,35.425,35.3588,35.3671,47414.0
2019-06-07 10:15:00,42.77,42.81,42.74,42.79,63252.0,35.3671,35.4002,35.3423,35.3836,63252.0
2019-06-07 10:20:00,42.79,42.85,42.78,42.84,93556.0,35.3836,35.4333,35.3754,35.425,93556.0
2019-06-07 10:25:00,42.84,42.84,42.73,42.76,74405.0,35.425,35.425,35.334,35.3588,74405.0
2019-06-07 10:30:00,42.77,42.89,42.76,42.88,46213.0,35.3671,35.4663,35.3588,35.4581,46213.0
2019-06-07 10:35:00,42.88,42.93,42.86,42.93,43913.0,35.4581,35.4994,35.4415,35.4994,43913.0
2019-06-07 10:40:00,42.93,42.94,42.9,42.91,43284.0,35.4994,35.5077,35.4746,35.4829,43284.0
2019-06-07 10:45:00,42.9,42.93,42.86,42.91,65093.0,35.4746,35.4994,35.4415,35.4829,65093.0
2019-06-07 10:50:00,42.91,42.98,42.9,42.97,62790.0,35.4829,35.5408,35.4746,35.5325,62790.0
2019-06-07 10:55:00,42.97,43.03,42.95,43.02,55209.0,35.5325,35.5821,35.5159,35.5738,55209.0
2019-06-07 11:00:00,43.03,43.07,43.0,43.02,50538.0,35.5821,35.6152,35.5573,35.5738,50538.0
2019-06-07 11:05:00,43.02,43.03,42.97,42.99,65871.0,35.5738,35.5821,35.5325,35.549,65871.0
2019-06-07 11:10:00,43.0,43.01,42.82,42.83,86998.0,35.5573,35.5656,35.4084,35.4167,86998.0
2019-06-07 11:15:00,42.84,42.84,42.74,42.76,171482.0,35.425,35.425,35.3423,35.3588,171482.0
2019-06-07 11:20:00,42.77,42.77,42.69,42.69,65527.0,35.3671,35.3671,35.3009,35.3009,65527.0
2019-06-07 11:25:00,42.7,42.74,42.66,42.67,58195.0,35.3092,35.3423,35.2761,35.2844,58195.0
2019-06-07 11:30:00,42.68,42.74,42.66,42.72,62668.0,35.2927,35.3423,35.2761,35.3258,62668.0
2019-06-07 11:35:00,42.73,42.76,42.7,42.73,39646.0,35.334,35.3588,35.3092,35.334,39646.0
2019-06-07 11:40:00,42.74,42.76,42.7,42.72,59632.0,35.3423,35.3588,35.3092,35.3258,59632.0
2019-06-07 11:45:00,42.72,42.72,42.64,42.71,50326.0,35.3258,35.3258,35.2596,35.3175,50326.0
2019-06-07 11:50:00,42.71,42.72,42.65,42.67,33113.0,35.3175,35.3258,35.2679,35.2844,33113.0
2019-06-07 11:55:00,42.67,42.7,42.64,42.65,36067.0,35.2844,35.3092,35.2596,35.2679,36067.0
2019-06-07 12:00:00,42.64,42.66,42.58,42.63,49461.0,35.2596,35.2761,35.21,35.2513,49461.0
2019-06-07 12:05:00,42.63,42.69,42.62,42.67,40670.0,35.2513,35.3009,35.2431,35.2844,40670.0
2019-06-07 12:10:00,42.67,42.69,42.65,42.65,27754.0,35.2844,35.3009,35.2679,35.2679,27754.0
2019-06-07 12:15:00,42.66,42.66,42.61,42.64,35919.0,35.2761,35.2761,35.2348,35.2596,35919.0
2019-06-07 12:20:00,42.65,42.73,42.64,42.73,42989.0,35.2679,35.334,35.2596,35.334,42989.0
2019-06-07 12:25:00,42.73,42.73,42.69,42.71,25998.0,35.334,35.334,35.3009,35.3175,25998.0
2019-06-07 12:30:00,42.71,42.74,42.7,42.74,29240.0,35.3175,35.3423,35.3092,35.3423,29240.0
2019-06-07 12:35:00,42.74,42.75,42.72,42.73,33696.0,35.3423,35.3506,35.3258,35.334,33696.0
2019-06-07 12:40:00,42.73,42.8,42.73,42.8,38443.0,35.334,35.3919,35.334,35.3919,38443.0
2019-06-07 12:45:00,42.79,42.8,42.78,42.79,25197.0,35.3836,35.3919,35.3754,35.3836,25197.0
2019-06-07 12:50:00,42.79,42.81,42.76,42.77,33961.0,35.3836,35.4002,35.3588,35.3671,33961.0
2019-06-07 12:55:00,42.76,42.86,42.76,42.86,29483.0,35.3588,35.4415,35.3588,35.4415,29483.0
2019-06-07 13:00:00,42.86,42.87,42.83,42.84,42630.0,35.4415,35.4498,35.4167,35.425,42630.0
2019-06-07 13:05:00,42.84,42.86,42.81,42.82,21728.0,35.425,35.4415,35.4002,35.4084,21728.0
2019-06-07 13:10:00,42.82,42.82,42.78,42.82,28389.0,35.4084,35.4084,35.3754,35.4084,28389.0
2019-06-07 13:15:00,42.82,42.84,42.78,42.84,41709.0,35.4084,35.425,35.3754,35.425,41709.0
2019-06-07 13:20:00,42.84,42.85,42.77,42.79,47127.0,35.425,35.4333,35.3671,35.3836,47127.0
2019-06-07 13:25:00,42.79,42.82,42.78,42.79,25452.0,35.3836,35.4084,35.3754,35.3836,25452.0
2019-06-07 13:30:00,42.8,42.83,42.79,42.81,101732.0,35.3919,35.4167,35.3836,35.4002,101732.0
2019-06-07 13:35:00,42.82,42.83,42.78,42.78,75716.0,35.4084,35.4167,35.3754,35.3754,75716.0
2019-06-07 13:40:00,42.79,42.79,42.74,42.77,44022.0,35.3836,35.3836,35.3423,35.3671,44022.0
2019-06-07 13:45:00,42.77,42.77,42.73,42.75,33395.0,35.3671,35.3671,35.334,35.3506,33395.0
2019-06-07 13:50:00,42.75,42.79,42.74,42.79,41090.0,35.3506,35.3836,35.3423,35.3836,41090.0
2019-06-07 13:55:00,42.79,42.83,42.76,42.83,44432.0,35.3836,35.4167,35.3588,35.4167,44432.0
2019-06-07 14:00:00,42.82,42.83,42.79,42.81,54359.0,35.4084,35.4167,35.3836,35.4002,54359.0
2019-06-07 14:05:00,42.81,42.82,42.79,42.81,40222.0,35.4002,35.4084,35.3836,35.4002,40222.0
2019-06-07 14:10:00,42.81,42.85,42.81,42.84,48870.0,35.4002,35.4333,35.4002,35.425,48870.0
2019-06-07 14:15:00,42.84,42.85,42.77,42.78,67655.0,35.425,35.4333,35.3671,35.3754,67655.0
2019-06-07 14:20:00,42.77,42.83,42.76,42.83,64634.0,35.3671,35.4167,35.3588,35.4167,64634.0
2019-06-07 14:25:00,42.84,42.84,42.79,42.79,44823.0,35.425,35.425,35.3836,35.3836,44823.0
2019-06-07 14:30:00,42.79,42.87,42.79,42.87,57038.0,35.3836,35.4498,35.3836,35.4498,57038.0
2019-06-07 14:35:00,42.88,42.89,42.84,42.84,41548.0,35.4581,35.4663,35.425,35.425,41548.0
2019-06-07 14:40:00,42.84,42.89,42.83,42.87,75111.0,35.425,35.4663,35.4167,35.4498,75111.0
2019-06-07 14:45:00,42.87,42.88,42.8,42.8,50368.0,35.4498,35.4581,35.3919,35.3919,50368.0
2019-06-07 14:50:00,42.8,42.86,42.79,42.8,53836.0,35.3919,35.4415,35.3836,35.3919,53836.0
2019-06-07 14:55:00,42.8,42.81,42.77,42.78,83226.0,35.3919,35.4002,35.3671,35.3754,83226.0
2019-06-07 15:00:00,42.78,42.85,42.77,42.83,98837.0,35.3754,35.4333,35.3671,35.4167,98837.0
2019-06-07 15:05:00,42.83,42.83,42.78,42.79,56041.0,35.4167,35.4167,35.3754,35.3836,56041.0
2019-06-07 15:10:00,42.79,42.83,42.78,42.8,106857.0,35.3836,35.4167,35.3754,35.3919,106857.0
2019-06-07 15:15:00,42.81,42.82,42.78,42.79,72114.0,35.4002,35.4084,35.3754,35.3836,72114.0
2019-06-07 15:20:00,42.78,42.86,42.77,42.84,81557.0,35.3754,35.4415,35.3671,35.425,81557.0
2019-06-07 15:25:00,42.84,42.85,42.82,42.82,47086.0,35.425,35.4333,35.4084,35.4084,47086.0
2019-06-07 15:30:00,42.82,42.85,42.76,42.79,168900.0,35.4084,35.4333,35.3588,35.3836,168900.0
2019-06-07 15:35:00,42.79,42.8,42.77,42.77,75525.0,35.3836,35.3919,35.3671,35.3671,75525.0
2019-06-07 15:40:00,42.77,42.78,42.72,42.73,163776.0,35.3671,35.3754,35.3258,35.334,163776.0
2019-06-07 15:45:00,42.73,42.75,42.7,42.72,223008.0,35.334,35.3506,35.3092,35.3258,223008.0
2019-06-07 15:50:00,42.72,42.74,42.65,42.7,205623.0,35.3258,35.3423,35.2679,35.3092,205623.0
2019-06-07 15:55:00,42.7,42.73,42.68,42.69,487215.0,35.3092,35.334,35.2927,35.3009,487215.0
2019-06-10 09:30:00,43.24,43.67,43.2,43.6,386277.0,35.7557,36.1113,35.7227,36.0534,386277.0
2019-06-10 09:35:00,43.61,43.78,43.52,43.56,259732.0,36.0617,36.2023,35.9873,36.0204,259732.0
2019-06-10 09:40:00,43.58,43.62,43.49,43.5,108275.0,36.0369,36.07,35.9625,35.9707,108275.0
2019-06-10 09:45:00,43.51,43.55,43.4,43.4,91039.0,35.979,36.0121,35.8881,35.8881,91039.0
2019-06-10 09:50:00,43.4,43.44,43.34,43.39,124658.0,35.8881,35.9211,35.8384,35.8798,124658.0
2019-06-10 09:55:00,43.39,43.47,43.36,43.47,79184.0,35.8798,35.9459,35.855,35.9459,79184.0
2019-06-10 10:00:00,43.47,43.54,43.42,43.51,136144.0,35.9459,36.0038,35.9046,35.979,136144.0
2019-06-10 10:05:00,43.51,43.6,43.48,43.55,142936.0,35.979,36.0534,35.9542,36.0121,142936.0
2019-06-10 10:10:00,43.55,43.6,43.5,43.58,130972.0,36.0121,36.0534,35.9707,36.0369,130972.0
2019-06-10 10:15:00,43.58,43.58,43.51,43.52,95167.0,36.0369,36.0369,35.979,35.9873,95167.0
2019-06-10 10:20:00,43.52,43.56,43.5,43.55,92068.0,35.9873,36.0204,35.9707,36.0121,92068.0
2019-06-10 10:25:00,43.55,43.6,43.52,43.57,101104.0,36.0121,36.0534,35.9873,36.0286,101104.0
2019-06-10 10:30:00,43.56,43.6,43.51,43.59,116586.0,36.0204,36.0534,35.979,36.0452,116586.0
2019-06-10 10:35:00,43.59,43.62,43.55,43.59,155578.0,36.0452,36.07,36.0121,36.0452,155578.0
2019-06-10 10:40:00,43.59,43.63,43.57,43.6,99694.0,36.0452,36.0782,36.0286,36.0534,99694.0
2019-06-10 10:45:00,43.61,43.66,43.6,43.63,71441.0,36.0617,36.1031,36.0534,36.0782,71441.0
2019-06-10 10:50:00,43.63,43.74,43.6,43.73,125941.0,36.0782,36.1692,36.0534,36.1609,125941.0
2019-06-10 10:55:00,43.74,43.8,43.73,43.77,137637.0,36.1692,36.2188,36.1609,36.194,137637.0
2019-06-10 11:00:00,43.77,43.83,43.76,43.77,113666.0,36.194,36.2436,36.1857,36.194,113666.0
2019-06-10 11:05:00,43.77,43.81,43.75,43.8,89046.0,36.194,36.2271,36.1775,36.2188,89046.0
2019-06-10 11:10:00,43.81,43.84,43.75,43.75,55299.0,36.2271,36.2519,36.1775,36.1775,55299.0
2019-06-10 11:15:00,43.75,43.77,43.74,43.76,47344.0,36.1775,36.194,36.1692,36.1857,47344.0
2019-06-10 11:20:00,43.77,43.78,43.7,43.73,75915.0,36.194,36.2023,36.1361,36.1609,75915.0
2019-06-10 11:25:00,43.73,43.74,43.65,43.66,49291.0,36.1609,36.1692,36.0948,36.1031,49291.0
2019-06-10 11:30:00,43.67,43.72,43.65,43.71,76532.0,36.1113,36.1527,36.0948,36.1444,76532.0
2019-06-10 11:35:00,43.71,43.73,43.69,43.72,78540.0,36.1444,36.1609,36.1279,36.1527,78540.0
2019-06-10 11:40:00,43.72,43.74,43.65,43.71,167347.0,36.1527,36.1692,36.0948,36.1444,167347.0
2019-06-10 11:45:00,43.71,43.71,43.66,43.66,76643.0,36.1444,36.1444,36.1031,36.1031,76643.0
2019-06-10 11:50:00,43.66,43.68,43.64,43.65,117892.0,36.1031,36.1196,36.0865,36.0948,117892.0
2019-06-10 11:55:00,43.65,43.72,43.64,43.7,49168.0,36.0948,36.1527,36.0865,36.1361,49168.0
2019-06-10 12:00:00,43.71,43.72,43.68,43.71,67786.0,36.1444,36.1527,36.1196,36.1444,67786.0
2019-06-10 12:05:00,43.7,43.71,43.67,43.67,52107.0,36.1361,36.1444,36.1113,36.1113,52107.0
2019-06-10 12:10:00,43.67,43.69,43.66,43.68,49622.0,36.1113,36.1279,36.1031,36.1196,49622.0
2019-06-10 12:15:00,43.68,43.72,43.67,43.68,33138.0,36.1196,36.1527,36.1113,36.1196,33138.0
2019-06-10 12:20:00,43.67,43.68,43.64,43.65,47404.0,36.1113,36.1196,36.0865,36.0948,47404.0
2019-06-10 12:25:00,43.65,43.69,43.64,43.65,41035.0,36.0948,36.1279,36.0865,36.0948,41035.0
2019-06-10 12:30:00,43.65,43.68,43.64,43.65,49296.0,36.0948,36.1196,36.0865,36.0948,49296.0
2019-06-10 12:35:00,43.66,43.73,43.64,43.72,30872.0,36.1031,36.1609,36.0865,36.1527,30872.0
2019-06-10 12:40:00,43.71,43.74,43.69,43.72,54554.0,36.1444,36.1692,36.1279,36.1527,54554.0
2019-06-10 12:45:00,43.72,43.74,43.68,43.73,32801.0,36.1527,36.1692,36.1196,36.1609,32801.0
2019-06-10 12:50:00,43.73,43.73,43.69,43.7,29134.0,36.1609,36.1609,36.1279,36.1361,29134.0
2019-06-10 12:55:00,43.71,43.72,43.67,43.68,31709.0,36.1444,36.1527,36.1113,36.1196,31709.0
2019-06-10 13:00:00,43.67,43.7,43.64,43.68,54722.0,36.1113,36.1361,36.0865,36.1196,54722.0
2019-06-10 13:05:00,43.68,43.7,43.66,43.68,26857.0,36.1196,36.1361,36.1031,36.1196,26857.0
2019-06-10 13:10:00,43.68,43.71,43.65,43.65,42382.0,36.1196,36.1444,36.0948,36.0948,42382.0
2019-06-10 13:15:00,43.65,43.66,43.63,43.63,41502.0,36.0948,36.1031,36.0782,36.0782,41502.0
2019-06-10 13:20:00,43.64,43.67,43.63,43.65,27437.0,36.0865,36.1113,36.0782,36.0948,27437.0
2019-06-10 13:25:00,43.66,43.66,43.61,43.63,20556.0,36.1031,36.1031,36.0617,36.0782,20556.0
2019-06-10 13:30:00,43.62,43.65,43.59,43.61,40549.0,36.07,36.0948,36.0452,36.0617,40549.0
2019-06-10 13:35:00,43.61,43.61,43.57,43.57,28220.0,36.0617,36.0617,36.0286,36.0286,28220.0
2019-06-10 13:40:00,43.58,43.6,43.54,43.54,29026.0,36.0369,36.0534,36.0038,36.0038,29026.0
2019-06-10 13:45:00,43.54,43.58,43.54,43.54,42009.0,36.0038,36.0369,36.0038,36.0038,42009.0
2019-06-10 13:50:00,43.54,43.54,43.48,43.48,53171.0,36.0038,36.0038,35.9542,35.9542,53171.0
2019-06-10 13:55:00,43.48,43.51,43.45,43.49,42982.0,35.9542,35.979,35.9294,35.9625,42982.0
2019-06-10 14:00:00,43.48,43.49,43.39,43.4,64625.0,35.9542,35.9625,35.8798,35.8881,64625.0
2019-06-10 14:05:00,43.39,43.45,43.39,43.4,76132.0,35.8798,35.9294,35.8798,35.8881,76132.0
2019-06-10 14:10:00,43.4,43.45,43.38,43.41,78199.0,35.8881,35.9294,35.8715,35.8963,78199.0
2019-06-10 14:15:00,43.42,43.42,43.37,43.41,47828.0,35.9046,35.9046,35.8632,35.8963,47828.0
2019-06-10 14:20:00,43.41,43.49,43.4,43.47,65477.0,35.8963,35.9625,35.8881,35.9459,65477.0
2019-06-10 14:25:00,43.48,43.52,43.47,43.52,41063.0,35.9542,35.9873,35.9459,35.9873,41063.0
2019-06-10 14:30:00,43.51,43.54,43.5,43.52,50445.0,35.979,36.0038,35.9707,35.9873,50445.0
2019-06-10 14:35:00,43.52,43.53,43.51,43.52,36144.0,35.9873,35.9956,35.979,35.9873,36144.0
2019-06-10 14:40:00,43.52,43.54,43.49,43.51,40055.0,35.9873,36.0038,35.9625,35.979,40055.0
2019-06-10 14:45:00,43.51,43.53,43.51,43.52,41092.0,35.979,35.9956,35.979,35.9873,41092.0
2019-06-10 14:50:00,43.53,43.55,43.49,43.5,37077.0,35.9956,36.0121,35.9625,35.9707,37077.0
2019-06-10 14:55:00,43.49,43.52,43.48,43.48,51909.0,35.9625,35.9873,35.9542,35.9542,51909.0
2019-06-10 15:00:00,43.48,43.48,43.44,43.45,60136.0,35.9542,35.9542,35.9211,35.9294,60136.0
2019-06-10 15:05:00,43.45,43.48,43.42,43.48,65316.0,35.9294,35.9542,35.9046,35.9542,65316.0
2019-06-10 15:10:00,43.47,43.48,43.43,43.44,63298.0,35.9459,35.9542,35.9129,35.9211,63298.0
2019-06-10 15:15:00,43.44,43.51,43.42,43.48,73029.0,35.9211,35.979,35.9046,35.9542,73029.0
2019-06-10 15:20:00,43.49,43.52,43.47,43.48,71347.0,35.9625,35.9873,35.9459,35.9542,71347.0
2019-06-10 15:25:00,43.48,43.49,43.45,43.48,64418.0,35.9542,35.9625,35.9294,35.9542,64418.0
2019-06-10 15:30:00,43.48,43.54,43.44,43.52,130518.0,35.9542,36.0038,35.9211,35.9873,130518.0
2019-06-10 15:35:00,43.52,43.53,43.43,43.43,120150.0,35.9873,35.9956,35.9129,35.9129,120150.0
2019-06-10 15:40:00,43.43,43.46,43.41,43.43,154742.0,35.9129,35.9377,35.8963,35.9129,154742.0
2019-06-10 15:45:00,43.44,43.44,43.36,43.36,197095.0,35.9211,35.9211,35.855,35.855,197095.0
2019-06-10 15:50:00,43.36,43.38,43.27,43.33,494521.0,35.855,35.8715,35.7806,35.8302,494521.0
2019-06-10 15:55:00,43.33,43.34,43.24,43.29,631875.0,35.8302,35.8384,35.7557,35.7971,631875.0
2019-06-11 09:30:00,43.77,43.98,43.73,43.95,203415.0,36.194,36.3677,36.1609,36.3429,203415.0
2019-06-11 09:35:00,43.95,43.98,43.78,43.8,154572.0,36.3429,36.3677,36.2023,36.2188,154572.0
2019-06-11 09:40:00,43.8,44.11,43.8,44.09,255055.0,36.2188,36.4752,36.2188,36.4586,255055.0
2019-06-11 09:45:00,44.09,44.13,43.94,43.99,164730.0,36.4586,36.4917,36.3346,36.3759,164730.0
2019-06-11 09:50:00,44.0,44.1,44.0,44.1,167793.0,36.3842,36.4669,36.3842,36.4669,167793.0
2019-06-11 09:55:00,44.09,44.18,44.09,44.11,416510.0,36.4586,36.533,36.4586,36.4752,416510.0
2019-06-11 10:00:00,44.11,44.13,43.99,44.02,147796.0,36.4752,36.4917,36.3759,36.4007,147796.0
2019-06-11 10:05:00,44.02,44.02,43.9,43.97,183631.0,36.4007,36.4007,36.3015,36.3594,183631.0
2019-06-11 10:10:00,43.97,44.06,43.92,44.06,94111.0,36.3594,36.4338,36.3181,36.4338,94111.0
2019-06-11 10:15:00,44.06,44.12,44.04,44.05,217106.0,36.4338,36.4834,36.4173,36.4255,217106.0
2019-06-11 10:20:00,44.05,44.09,44.03,44.06,112818.0,36.4255,36.4586,36.409,36.4338,112818.0
2019-06-11 10:25:00,44.07,44.08,44.02,44.05,59615.0,36.4421,36.4504,36.4007,36.4255,59615.0
2019-06-11 10:30:00,44.05,44.07,44.03,44.04,93469.0,36.4255,36.4421,36.409,36.4173,93469.0
2019-06-11 10:35:00,44.03,44.05,43.97,44.02,122668.0,36.409,36.4255,36.3594,36.4007,122668.0
2019-06-11 10:40:00,44.02,44.03,43.91,43.92,142754.0,36.4007,36.409,36.3098,36.3181,142754.0
2019-06-11 10:45:00,43.92,43.99,43.9,43.97,82701.0,36.3181,36.3759,36.3015,36.3594,82701.0
2019-06-11 10:50:00,43.97,43.98,43.89,43.96,103039.0,36.3594,36.3677,36.2932,36.3511,103039.0
2019-06-11 10:55:00,43.95,43.95,43.9,43.91,53661.0,36.3429,36.3429,36.3015,36.3098,53661.0
2019-06-11 11:00:00,43.91,43.99,43.84,43.98,86318.0,36.3098,36.3759,36.2519,36.3677,86318.0
2019-06-11 11:05:00,43.99,44.06,43.98,44.04,73807.0,36.3759,36.4338,36.3677,36.4173,73807.0
2019-06-11 11:10:00,44.03,44.08,44.01,44.02,57673.0,36.409,36.4504,36.3925,36.4007,57673.0
2019-06-11 11:15:00,44.01,44.06,44.01,44.03,76539.0,36.3925,36.4338,36.3925,36.409,76539.0
2019-06-11 11:20:00,44.03,44.08,44.02,44.07,93812.0,36.409,36.4504,36.4007,36.4421,93812.0
2019-06-11 11:25:00,44.07,44.08,43.94,43.95,83165.0,36.4421,36.4504,36.3346,36.3429,83165.0
2019-06-11 11:30:00,43.96,43.97,43.89,43.89,49554.0,36.3511,36.3594,36.2932,36.2932,49554.0
2019-06-11 11:35:00,43.89,43.89,43.74,43.74,74978.0,36.2932,36.2932,36.1692,36.1692,74978.0
2019-06-11 11:40:00,43.75,43.8,43.73,43.76,137016.0,36.1775,36.2188,36.1609,36.1857,137016.0
2019-06-11 11:45:00,43.75,43.78,43.63,43.65,102005.0,36.1775,36.2023,36.0782,36.0948,102005.0
2019-06-11 11:50:00,43.65,43.78,43.61,43.77,124635.0,36.0948,36.2023,36.0617,36.194,124635.0
2019-06-11 11:55:00,43.77,43.81,43.74,43.74,56731.0,36.194,36.2271,36.1692,36.1692,56731.0
2019-06-11 12:00:00,43.75,43.77,43.68,43.7,78594.0,36.1775,36.194,36.1196,36.1361,78594.0
2019-06-11 12:05:00,43.71,43.74,43.66,43.66,57583.0,36.1444,36.1692,36.1031,36.1031,57583.0
2019-06-11 12:10:00,43.66,43.72,43.65,43.68,80623.0,36.1031,36.1527,36.0948,36.1196,80623.0
2019-06-11 12:15:00,43.68,43.7,43.64,43.69,71011.0,36.1196,36.1361,36.0865,36.1279,71011.0
2019-06-11 12:20:00,43.69,43.76,43.6,43.62,239940.0,36.1279,36.1857,36.0534,36.07,239940.0
2019-06-11 12:25:00,43.62,43.68,43.52,43.52,447875.0,36.07,36.1196,35.9873,35.9873,447875.0
2019-06-11 12:30:00,43.52,43.56,43.47,43.52,327392.0,35.9873,36.0204,35.9459,35.9873,327392.0
2019-06-11 12:35:00,43.53,43.59,43.52,43.55,97410.0,35.9956,36.0452,35.9873,36.0121,97410.0
2019-06-11 12:40:00,43.55,43.62,43.51,43.56,128838.0,36.0121,36.07,35.979,36.0204,128838.0
2019-06-11 12:45:00,43.55,43.58,43.43,43.43,219264.0,36.0121,36.0369,35.9129,35.9129,219264.0
2019-06-11 12:50:00,43.44,43.56,43.43,43.52,113802.0,35.9211,36.0204,35.9129,35.9873,113802.0
2019-06-11 12:55:00,43.52,43.53,43.41,43.46,128035.0,35.9873,35.9956,35.8963,35.9377,128035.0
2019-06-11 13:00:00,43.46,43.51,43.44,43.48,69752.0,35.9377,35.979,35.9211,35.9542,69752.0
2019-06-11 13:05:00,43.48,43.54,43.46,43.54,36407.0,35.9542,36.0038,35.9377,36.0038,36407.0
2019-06-11 13:10:00,43.53,43.54,43.46,43.49,40057.0,35.9956,36.0038,35.9377,35.9625,40057.0
2019-06-11 13:15:00,43.49,43.56,43.48,43.55,49647.0,35.9625,36.0204,35.9542,36.0121,49647.0
2019-06-11 13:20:00,43.55,43.58,43.54,43.54,50970.0,36.0121,36.0369,36.0038,36.0038,50970.0
2019-06-11 13:25:00,43.55,43.55,43.5,43.53,38224.0,36.0121,36.0121,35.9707,35.9956,38224.0
2019-06-11 13:30:00,43.54,43.57,43.51,43.56,25993.0,36.0038,36.0286,35.979,36.0204,25993.0
2019-06-11 13:35:00,43.56,43.61,43.55,43.6,74746.0,36.0204,36.0617,36.0121,36.0534,74746.0
2019-06-11 13:40:00,43.6,43.63,43.59,43.6,47900.0,36.0534,36.0782,36.0452,36.0534,47900.0
2019-06-11 13:45:00,43.61,43.61,43.56,43.56,34486.0,36.0617,36.0617,36.0204,36.0204,34486.0
2019-06-11 13:50:00,43.57,43.62,43.55,43.61,47890.0,36.0286,36.07,36.0121,36.0617,47890.0
2019-06-11 13:55:00,43.61,43.69,43.61,43.66,92976.0,36.0617,36.1279,36.0617,36.1031,92976.0
2019-06-11 14:00:00,43.65,43.75,43.65,43.73,55258.0,36.0948,36.1775,36.0948,36.1609,55258.0
2019-06-11 14:05:00,43.72,43.73,43.69,43.7,49402.0,36.1527,36.1609,36.1279,36.1361,49402.0
2019-06-11 14:10:00,43.69,43.71,43.67,43.71,43794.0,36.1279,36.1444,36.1113,36.1444,43794.0
2019-06-11 14:15:00,43.71,43.73,43.69,43.72,34175.0,36.1444,36.1609,36.1279,36.1527,34175.0
2019-06-11 14:20:00,43.72,43.72,43.68,43.68,37092.0,36.1527,36.1527,36.1196,36.1196,37092.0
2019-06-11 14:25:00,43.69,43.69,43.64,43.66,80204.0,36.1279,36.1279,36.0865,36.1031,80204.0
2019-06-11 14:30:00,43.66,43.67,43.61,43.62,45673.0,36.1031,36.1113,36.0617,36.07,45673.0
2019-06-11 14:35:00,43.61,43.62,43.54,43.55,45945.0,36.0617,36.07,36.0038,36.0121,45945.0
2019-06-11 14:40:00,43.54,43.55,43.5,43.54,66810.0,36.0038,36.0121,35.9707,36.0038,66810.0
2019-06-11 14:45:00,43.54,43.54,43.47,43.53,66910.0,36.0038,36.0038,35.9459,35.9956,66910.0
2019-06-11 14:50:00,43.52,43.54,43.51,43.51,44162.0,35.9873,36.0038,35.979,35.979,44162.0
2019-06-11 14:55:00,43.51,43.54,43.5,43.54,38187.0,35.979,36.0038,35.9707,36.0038,38187.0
2019-06-11 15:00:00,43.53,43.54,43.47,43.47,57589.0,35.9956,36.0038,35.9459,35.9459,57589.0
2019-06-11 15:05:00,43.48,43.56,43.48,43.55,58179.0,35.9542,36.0204,35.9542,36.0121,58179.0
2019-06-11 15:10:00,43.54,43.56,43.52,43.52,45228.0,36.0038,36.0204,35.9873,35.9873,45228.0
2019-06-11 15:15:00,43.52,43.58,43.5,43.55,115230.0,35.9873,36.0369,35.9707,36.0121,115230.0
2019-06-11 15:20:00,43.55,43.61,43.55,43.59,158498.0,36.0121,36.0617,36.0121,36.0452,158498.0
2019-06-11 15:25:00,43.59,43.65,43.58,43.64,110190.0,36.0452,36.0948,36.0369,36.0865,110190.0
2019-06-11 15:30:00,43.64,43.69,43.62,43.68,104603.0,36.0865,36.1279,36.07,36.1196,104603.0
2019-06-11 15:35:00,43.68,43.69,43.64,43.68,82542.0,36.1196,36.1279,36.0865,36.1196,82542.0
2019-06-11 15:40:00,43.67,43.69,43.63,43.64,115257.0,36.1113,36.1279,36.0782,36.0865,115257.0
2019-06-11 15:45:00,43.64,43.68,43.62,43.65,147021.0,36.0865,36.1196,36.07,36.0948,147021.0
2019-06-11 15:50:00,43.64,43.67,43.61,43.66,185868.0,36.0865,36.1113,36.0617,36.1031,185868.0
2019-06-11 15:55:00,43.66,43.7,43.65,43.67,490200.0,36.1031,36.1361,36.0948,36.1113,490200.0
2019-06-12 09:30:00,43.44,43.44,43.06,43.23,277456.0,35.9211,35.9211,35.6069,35.7475,277456.0
2019-06-12 09:35:00,43.23,43.25,43.16,43.2,164004.0,35.7475,35.764,35.6896,35.7227,164004.0
2019-06-12 09:40:00,43.2,43.26,43.14,43.25,93094.0,35.7227,35.7723,35.6731,35.764,93094.0
2019-06-12 09:45:00,43.24,43.25,43.13,43.17,76406.0,35.7557,35.764,35.6648,35.6979,76406.0
2019-06-12 09:50:00,43.16,43.23,43.14,43.2,72517.0,35.6896,35.7475,35.6731,35.7227,72517.0
2019-06-12 09:55:00,43.19,43.2,43.12,43.17,60231.0,35.7144,35.7227,35.6565,35.6979,60231.0
2019-06-12 10:00:00,43.18,43.18,43.1,43.13,56332.0,35.7061,35.7061,35.64,35.6648,56332.0
2019-06-12 10:05:00,43.12,43.13,42.99,43.01,65744.0,35.6565,35.6648,35.549,35.5656,65744.0
2019-06-12 10:10:00,43.02,43.07,43.02,43.05,64092.0,35.5738,35.6152,35.5738,35.5986,64092.0
2019-06-12 10:15:00,43.04,43.06,43.02,43.02,67781.0,35.5904,35.6069,35.5738,35.5738,67781.0
2019-06-12 10:20:00,43.01,43.03,42.95,42.96,128967.0,35.5656,35.5821,35.5159,35.5242,128967.0
2019-06-12 10:25:00,42.97,43.01,42.95,42.98,64126.0,35.5325,35.5656,35.5159,35.5408,64126.0
2019-06-12 10:30:00,42.98,43.01,42.94,42.96,55172.0,35.5408,35.5656,35.5077,35.5242,55172.0
2019-06-12 10:35:00,42.96,43.02,42.96,43.0,95921.0,35.5242,35.5738,35.5242,35.5573,95921.0
2019-06-12 10:40:00,43.0,43.08,43.0,43.03,65159.0,35.5573,35.6234,35.5573,35.5821,65159.0
2019-06-12 10:45:00,43.04,43.13,43.03,43.09,93651.0,35.5904,35.6648,35.5821,35.6317,93651.0
2019-06-12 10:50:00,43.1,43.13,43.06,43.07,41759.0,35.64,35.6648,35.6069,35.6152,41759.0
2019-06-12 10:55:00,43.07,43.11,43.03,43.04,58501.0,35.6152,35.6483,35.5821,35.5904,58501.0
2019-06-12 11:00:00,43.03,43.05,42.98,43.01,54680.0,35.5821,35.5986,35.5408,35.5656,54680.0
2019-06-12 11:05:00,43.0,43.01,42.96,42.97,48944.0,35.5573,35.5656,35.5242,35.5325,48944.0
2019-06-12 11:10:00,42.98,42.98,42.89,42.89,39670.0,35.5408,35.5408,35.4663,35.4663,39670.0
2019-06-12 11:15:00,42.89,42.94,42.87,42.91,68571.0,35.4663,35.5077,35.4498,35.4829,68571.0
2019-06-12 11:20:00,42.91,42.93,42.84,42.87,77083.0,35.4829,35.4994,35.425,35.4498,77083.0
2019-06-12 11:25:00,42.87,42.91,42.87,42.88,79771.0,35.4498,35.4829,35.4498,35.4581,79771.0
2019-06-12 11:30:00,42.89,43.0,42.89,42.98,73053.0,35.4663,35.5573,35.4663,35.5408,73053.0
2019-06-12 11:35:00,42.98,42.98,42.78,42.8,63956.0,35.5408,35.5408,35.3754,35.3919,63956.0
2019-06-12 11:40:00,42.8,42.85,42.77,42.77,61496.0,35.3919,35.4333,35.3671,35.3671,61496.0
2019-06-12 11:45:00,42.77,42.82,42.75,42.79,36502.0,35.3671,35.4084,35.3506,35.3836,36502.0
2019-06-12 11:50:00,42.78,42.83,42.71,42.72,61397.0,35.3754,35.4167,35.3175,35.3258,61397.0
2019-06-12 11:55:00,42.71,42.72,42.69,42.7,82701.0,35.3175,35.3258,35.3009,35.3092,82701.0
2019-06-12 12:00:00,42.7,42.77,42.69,42.76,53677.0,35.3092,35.3671,35.3009,35.3588,53677.0
2019-06-12 12:05:00,42.76,42.81,42.75,42.77,41203.0,35.3588,35.4002,35.3506,35.3671,41203.0
2019-06-12 12:10:00,42.77,42.79,42.75,42.76,49143.0,35.3671,35.3836,35.3506,35.3588,49143.0
2019-06-12 12:15:00,42.76,42.88,42.75,42.85,132831.0,35.3588,35.4581,35.3506,35.4333,132831.0
2019-06-12 12:20:00,42.84,42.9,42.82,42.89,108558.0,35.425,35.4746,35.4084,35.4663,108558.0
2019-06-12 12:25:00,42.89,42.95,42.89,42.92,161370.0,35.4663,35.5159,35.4663,35.4911,161370.0
2019-06-12 12:30:00,42.92,42.92,42.84,42.84,116576.0,35.4911,35.4911,35.425,35.425,116576.0
2019-06-12 12:35:00,42.84,42.85,42.79,42.8,83236.0,35.425,35.4333,35.3836,35.3919,83236.0
2019-06-12 12:40:00,42.8,42.81,42.78,42.8,40293.0,35.3919,35.4002,35.3754,35.3919,40293.0
2019-06-12 12:45:00,42.8,42.86,42.79,42.85,65022.0,35.3919,35.4415,35.3836,35.4333,65022.0
2019-06-12 12:50:00,42.86,42.89,42.84,42.86,37236.0,35.4415,35.4663,35.425,35.4415,37236.0
2019-06-12 12:55:00,42.86,42.87,42.82,42.82,42987.0,35.4415,35.4498,35.4084,35.4084,42987.0
2019-06-12 13:00:00,42.83,42.85,42.82,42.83,44432.0,35.4167,35.4333,35.4084,35.4167,44432.0
2019-06-12 13:05:00,42.83,42.87,42.82,42.82,44990.0,35.4167,35.4498,35.4084,35.4084,44990.0
2019-06-12 13:10:00,42.81,42.81,42.78,42.79,37629.0,35.4002,35.4002,35.3754,35.3836,37629.0
2019-06-12 13:15:00,42.79,42.8,42.77,42.79,43807.0,35.3836,35.3919,35.3671,35.3836,43807.0
2019-06-12 13:20:00,42.79,42.84,42.79,42.82,49294.0,35.3836,35.425,35.3836,35.4084,49294.0
2019-06-12 13:25:00,42.81,42.81,42.78,42.79,51255.0,35.4002,35.4002,35.3754,35.3836,51255.0
2019-06-12 13:30:00,42.78,42.79,42.76,42.77,35621.0,35.3754,35.3836,35.3588,35.3671,35621.0
2019-06-12 13:35:00,42.78,42.78,42.71,42.71,41497.0,35.3754,35.3754,35.3175,35.3175,41497.0
2019-06-12 13:40:00,42.72,42.76,42.71,42.75,60470.0,35.3258,35.3588,35.3175,35.3506,60470.0
2019-06-12 13:45:00,42.75,42.8,42.75,42.78,48125.0,35.3506,35.3919,35.3506,35.3754,48125.0
2019-06-12 13:50:00,42.77,42.79,42.76,42.78,43124.0,35.3671,35.3836,35.3588,35.3754,43124.0
2019-06-12 13:55:00,42.78,42.81,42.77,42.8,33288.0,35.3754,35.4002,35.3671,35.3919,33288.0
2019-06-12 14:00:00,42.8,42.81,42.75,42.76,40891.0,35.3919,35.4002,35.3506,35.3588,40891.0
2019-06-12 14:05:00,42.75,42.79,42.75,42.76,41591.0,35.3506,35.3836,35.3506,35.3588,41591.0
2019-06-12 14:10:00,42.76,42.76,42.71,42.72,44397.0,35.3588,35.3588,35.3175,35.3258,44397.0
2019-06-12 14:15:00,42.72,42.72,42.69,42.7,36622.0,35.3258,35.3258,35.3009,35.3092,36622.0
2019-06-12 14:20:00,42.7,42.72,42.68,42.71,55757.0,35.3092,35.3258,35.2927,35.3175,55757.0
2019-06-12 14:25:00,42.7,42.73,42.69,42.71,41410.0,35.3092,35.334,35.3009,35.3175,41410.0
2019-06-12 14:30:00,42.71,42.71,42.66,42.69,86702.0,35.3175,35.3175,35.2761,35.3009,86702.0
2019-06-12 14:35:00,42.69,42.73,42.68,42.71,83577.0,35.3009,35.334,35.2927,35.3175,83577.0
2019-06-12 14:40:00,42.7,42.73,42.67,42.73,68451.0,35.3092,35.334,35.2844,35.334,68451.0
2019-06-12 14:45:00,42.73,42.78,42.72,42.78,108538.0,35.334,35.3754,35.3258,35.3754,108538.0
2019-06-12 14:50:00,42.78,42.81,42.77,42.77,68484.0,35.3754,35.4002,35.3671,35.3671,68484.0
2019-06-12 14:55:00,42.77,42.79,42.76,42.78,40296.0,35.3671,35.3836,35.3588,35.3754,40296.0
2019-06-12 15:00:00,42.78,42.78,42.73,42.74,54223.0,35.3754,35.3754,35.334,35.3423,54223.0
2019-06-12 15:05:00,42.75,42.75,42.72,42.75,59508.0,35.3506,35.3506,35.3258,35.3506,59508.0
2019-06-12 15:10:00,42.74,42.75,42.69,42.69,58681.0,35.3423,35.3506,35.3009,35.3009,58681.0
2019-06-12 15:15:00,42.69,42.7,42.64,42.65,64427.0,35.3009,35.3092,35.2596,35.2679,64427.0
2019-06-12 15:20:00,42.64,42.66,42.61,42.62,77535.0,35.2596,35.2761,35.2348,35.2431,77535.0
2019-06-12 15:25:00,42.62,42.64,42.61,42.64,82233.0,35.2431,35.2596,35.2348,35.2596,82233.0
2019-06-12 15:30:00,42.63,42.66,42.61,42.62,124885.0,35.2513,35.2761,35.2348,35.2431,124885.0
2019-06-12 15:35:00,42.62,42.64,42.61,42.62,113164.0,35.2431,35.2596,35.2348,35.2431,113164.0
2019-06-12 15:40:00,42.62,42.62,42.55,42.55,148377.0,35.2431,35.2431,35.1852,35.1852,148377.0
2019-06-12 15:45:00,42.55,42.57,42.54,42.57,264304.0,35.1852,35.2017,35.1769,35.2017,264304.0
2019-06-12 15:50:00,42.57,42.61,42.56,42.58,344904.0,35.2017,35.2348,35.1934,35.21,344904.0
2019-06-12 15:55:00,42.58,42.63,42.55,42.63,606478.0,35.21,35.2513,35.1852,35.2513,606478.0
2019-06-13 09:30:00,42.68,42.74,42.54,42.71,219587.0,35.2927,35.3423,35.1769,35.3175,219587.0
2019-06-13 09:35:00,42.7,42.91,42.68,42.89,80456.0,35.3092,35.4829,35.2927,35.4663,80456.0
2019-06-13 09:40:00,42.87,43.07,42.86,43.0,63883.0,35.4498,35.6152,35.4415,35.5573,63883.0
2019-06-13 09:45:00,43.0,43.16,43.0,43.08,150207.0,35.5573,35.6896,35.5573,35.6234,150207.0
2019-06-13 09:50:00,43.09,43.11,43.05,43.09,79522.0,35.6317,35.6483,35.5986,35.6317,79522.0
2019-06-13 09:55:00,43.09,43.15,43.08,43.11,81263.0,35.6317,35.6813,35.6234,35.6483,81263.0
2019-06-13 10:00:00,43.11,43.14,42.97,42.98,132056.0,35.6483,35.6731,35.5325,35.5408,132056.0
2019-06-13 10:05:00,42.98,42.99,42.9,42.95,75655.0,35.5408,35.549,35.4746,35.5159,75655.0
2019-06-13 10:10:00,42.95,43.01,42.93,42.94,45735.0,35.5159,35.5656,35.4994,35.5077,45735.0
2019-06-13 10:15:00,42.94,42.99,42.91,42.91,62053.0,35.5077,35.549,35.4829,35.4829,62053.0
2019-06-13 10:20:00,42.91,42.95,42.88,42.93,59496.0,35.4829,35.5159,35.4581,35.4994,59496.0
2019-06-13 10:25:00,42.94,42.99,42.93,42.98,50275.0,35.5077,35.549,35.4994,35.5408,50275.0
2019-06-13 10:30:00,42.98,43.04,42.95,43.04,42088.0,35.5408,35.5904,35.5159,35.5904,42088.0
2019-06-13 10:35:00,43.03,43.09,43.02,43.07,71671.0,35.5821,35.6317,35.5738,35.6152,71671.0
2019-06-13 10:40:00,43.06,43.07,42.99,43.02,55689.0,35.6069,35.6152,35.549,35.5738,55689.0
2019-06-13 10:45:00,43.02,43.04,42.96,42.98,38609.0,35.5738,35.5904,35.5242,35.5408,38609.0
2019-06-13 10:50:00,42.98,42.99,42.93,42.96,47603.0,35.5408,35.549,35.4994,35.5242,47603.0
2019-06-13 10:55:00,42.95,42.97,42.9,42.91,74690.0,35.5159,35.5325,35.4746,35.4829,74690.0
2019-06-13 11:00:00,42.91,43.03,42.91,43.01,47731.0,35.4829,35.5821,35.4829,35.5656,47731.0
2019-06-13 11:05:00,43.01,43.02,42.91,42.94,62266.0,35.5656,35.5738,35.4829,35.5077,62266.0
2019-06-13 11:10:00,42.94,43.0,42.94,42.98,38335.0,35.5077,35.5573,35.5077,35.5408,38335.0
2019-06-13 11:15:00,42.98,42.98,42.9,42.94,57676.0,35.5408,35.5408,35.4746,35.5077,57676.0
2019-06-13 11:20:00,42.94,42.98,42.92,42.97,39354.0,35.5077,35.5408,35.4911,35.5325,39354.0
2019-06-13 11:25:00,42.97,43.01,42.96,42.98,43563.0,35.5325,35.5656,35.5242,35.5408,43563.0
2019-06-13 11:30:00,42.98,43.0,42.96,42.98,42857.0,35.5408,35.5573,35.5242,35.5408,42857.0
2019-06-13 11:35:00,42.97,42.98,42.93,42.97,41654.0,35.5325,35.5408,35.4994,35.5325,41654.0
2019-06-13 11:40:00,42.98,43.02,42.97,42.99,27359.0,35.5408,35.5738,35.5325,35.549,27359.0
2019-06-13 11:45:00,43.0,43.04,42.98,43.01,49587.0,35.5573,35.5904,35.5408,35.5656,49587.0
2019-06-13 11:50:00,43.01,43.06,43.01,43.02,76934.0,35.5656,35.6069,35.5656,35.5738,76934.0
2019-06-13 11:55:00,43.02,43.04,43.01,43.03,33286.0,35.5738,35.5904,35.5656,35.5821,33286.0
2019-06-13 12:00:00,43.02,43.06,43.0,43.06,40778.0,35.5738,35.6069,35.5573,35.6069,40778.0
2019-06-13 12:05:00,43.06,43.09,43.05,43.07,42953.0,35.6069,35.6317,35.5986,35.6152,42953.0
2019-06-13 12:10:00,43.07,43.1,43.05,43.06,39517.0,35.6152,35.64,35.5986,35.6069,39517.0
2019-06-13 12:15:00,43.06,43.1,43.05,43.08,36611.0,35.6069,35.64,35.5986,35.6234,36611.0
2019-06-13 12:20:00,43.08,43.09,43.05,43.09,34121.0,35.6234,35.6317,35.5986,35.6317,34121.0
2019-06-13 12:25:00,43.09,43.1,43.02,43.03,37562.0,35.6317,35.64,35.5738,35.5821,37562.0
2019-06-13 12:30:00,43.03,43.05,43.01,43.02,26302.0,35.5821,35.5986,35.5656,35.5738,26302.0
2019-06-13 12:35:00,43.02,43.04,43.01,43.02,33674.0,35.5738,35.5904,35.5656,35.5738,33674.0
2019-06-13 12:40:00,43.02,43.13,43.02,43.13,131280.0,35.5738,35.6648,35.5738,35.6648,131280.0
2019-06-13 12:45:00,43.13,43.15,43.1,43.12,43305.0,35.6648,35.6813,35.64,35.6565,43305.0
2019-06-13 12:50:00,43.12,43.19,43.11,43.18,39607.0,35.6565,35.7144,35.6483,35.7061,39607.0
2019-06-13 12:55:00,43.18,43.2,43.16,43.17,31796.0,35.7061,35.7227,35.6896,35.6979,31796.0
2019-06-13 13:00:00,43.18,43.22,43.16,43.19,52261.0,35.7061,35.7392,35.6896,35.7144,52261.0
2019-06-13 13:05:00,43.19,43.19,43.13,43.13,34144.0,35.7144,35.7144,35.6648,35.6648,34144.0
2019-06-13 13:10:00,43.13,43.15,43.12,43.14,38514.0,35.6648,35.6813,35.6565,35.6731,38514.0
2019-06-13 13:15:00,43.15,43.16,43.13,43.14,24442.0,35.6813,35.6896,35.6648,35.6731,24442.0
2019-06-13 13:20:00,43.14,43.16,43.12,43.13,30655.0,35.6731,35.6896,35.6565,35.6648,30655.0
2019-06-13 13:25:00,43.12,43.14,43.11,43.12,32830.0,35.6565,35.6731,35.6483,35.6565,32830.0
2019-06-13 13:30:00,43.13,43.16,43.13,43.13,26147.0,35.6648,35.6896,35.6648,35.6648,26147.0
2019-06-13 13:35:00,43.14,43.15,43.11,43.13,33362.0,35.6731,35.6813,35.6483,35.6648,33362.0
2019-06-13 13:40:00,43.12,43.14,43.09,43.1,22464.0,35.6565,35.6731,35.6317,35.64,22464.0
2019-06-13 13:45:00,43.1,43.16,43.1,43.13,45572.0,35.64,35.6896,35.64,35.6648,45572.0
2019-06-13 13:50:00,43.13,43.14,43.12,43.14,21778.0,35.6648,35.6731,35.6565,35.6731,21778.0
2019-06-13 13:55:00,43.14,43.14,43.11,43.11,40445.0,35.6731,35.6731,35.6483,35.6483,40445.0
2019-06-13 14:00:00,43.11,43.14,43.11,43.13,31145.0,35.6483,35.6731,35.6483,35.6648,31145.0
2019-06-13 14:05:00,43.13,43.13,43.08,43.08,28484.0,35.6648,35.6648,35.6234,35.6234,28484.0
2019-06-13 14:10:00,43.08,43.09,43.06,43.08,23504.0,35.6234,35.6317,35.6069,35.6234,23504.0
2019-06-13 14:15:00,43.08,43.09,42.98,43.01,83420.0,35.6234,35.6317,35.5408,35.5656,83420.0
2019-06-13 14:20:00,43.01,43.08,43.0,43.07,33878.0,35.5656,35.6234,35.5573,35.6152,33878.0
2019-06-13 14:25:00,43.07,43.1,43.06,43.08,27711.0,35.6152,35.64,35.6069,35.6234,27711.0
2019-06-13 14:30:00,43.09,43.09,43.0,43.0,79864.0,35.6317,35.6317,35.5573,35.5573,79864.0
2019-06-13 14:35:00,43.0,43.0,42.93,43.0,71829.0,35.5573,35.5573,35.4994,35.5573,71829.0
2019-06-13 14:40:00,43.0,43.02,42.97,43.01,44075.0,35.5573,35.5738,35.5325,35.5656,44075.0
2019-06-13 14:45:00,43.01,43.04,43.0,43.0,43545.0,35.5656,35.5904,35.5573,35.5573,43545.0
2019-06-13 14:50:00,43.01,43.02,42.97,42.98,36590.0,35.5656,35.5738,35.5325,35.5408,36590.0
2019-06-13 14:55:00,42.98,43.0,42.95,42.96,41278.0,35.5408,35.5573,35.5159,35.5242,41278.0
2019-06-13 15:00:00,42.96,42.96,42.9,42.93,69351.0,35.5242,35.5242,35.4746,35.4994,69351.0
2019-06-13 15:05:00,42.91,42.92,42.88,42.89,71771.0,35.4829,35.4911,35.4581,35.4663,71771.0
2019-06-13 15:10:00,42.89,42.92,42.87,42.89,80811.0,35.4663,35.4911,35.4498,35.4663,80811.0
2019-06-13 15:15:00,42.88,42.89,42.85,42.88,73099.0,35.4581,35.4663,35.4333,35.4581,73099.0
2019-06-13 15:20:00,42.88,42.91,42.87,42.91,50418.0,35.4581,35.4829,35.4498,35.4829,50418.0
2019-06-13 15:25:00,42.91,42.98,42.9,42.97,95476.0,35.4829,35.5408,35.4746,35.5325,95476.0
2019-06-13 15:30:00,42.96,43.0,42.92,42.97,103323.0,35.5242,35.5573,35.4911,35.5325,103323.0
2019-06-13 15:35:00,42.97,42.98,42.94,42.97,110755.0,35.5325,35.5408,35.5077,35.5325,110755.0
2019-06-13 15:40:00,42.96,42.97,42.94,42.95,78152.0,35.5242,35.5325,35.5077,35.5159,78152.0
2019-06-13 15:45:00,42.94,42.95,42.89,42.9,146645.0,35.5077,35.5159,35.4663,35.4746,146645.0
2019-06-13 15:50:00,42.9,42.9,42.82,42.84,207505.0,35.4746,35.4746,35.4084,35.425,207505.0
2019-06-13 15:55:00,42.85,42.98,42.81,42.96,565700.0,35.4333,35.5408,35.4002,35.5242,565700.0
2019-06-14 09:30:00,43.19,43.22,42.78,42.84,162686.0,35.7144,35.7392,35.3754,35.425,162686.0
2019-06-14 09:35:00,42.84,42.86,42.72,42.82,87384.0,35.425,35.4415,35.3258,35.4084,87384.0
2019-06-14 09:40:00,42.83,42.83,42.64,42.7,62150.0,35.4167,35.4167,35.2596,35.3092,62150.0
2019-06-14 09:45:00,42.69,42.87,42.68,42.81,58467.0,35.3009,35.4498,35.2927,35.4002,58467.0
2019-06-14 09:50:00,42.82,42.87,42.71,42.71,60058.0,35.4084,35.4498,35.3175,35.3175,60058.0
2019-06-14 09:55:00,42.71,42.72,42.58,42.6,67974.0,35.3175,35.3258,35.21,35.2265,67974.0
2019-06-14 10:00:00,42.59,42.63,42.56,42.63,66441.0,35.2183,35.2513,35.1934,35.2513,66441.0
2019-06-14 10:05:00,42.64,42.64,42.57,42.61,62296.0,35.2596,35.2596,35.2017,35.2348,62296.0
2019-06-14 10:10:00,42.61,42.62,42.53,42.55,145056.0,35.2348,35.2431,35.1686,35.1852,145056.0
2019-06-14 10:15:00,42.55,42.61,42.51,42.57,73734.0,35.1852,35.2348,35.1521,35.2017,73734.0
2019-06-14 10:20:00,42.57,42.64,42.54,42.6,52758.0,35.2017,35.2596,35.1769,35.2265,52758.0
2019-06-14 10:25:00,42.6,42.65,42.57,42.63,74454.0,35.2265,35.2679,35.2017,35.2513,74454.0
2019-06-14 10:30:00,42.64,42.66,42.55,42.57,68394.0,35.2596,35.2761,35.1852,35.2017,68394.0
2019-06-14 10:35:00,42.57,42.62,42.56,42.61,51054.0,35.2017,35.2431,35.1934,35.2348,51054.0
2019-06-14 10:40:00,42.62,42.66,42.6,42.64,42266.0,35.2431,35.2761,35.2265,35.2596,42266.0
2019-06-14 10:45:00,42.64,42.75,42.63,42.73,104625.0,35.2596,35.3506,35.2513,35.334,104625.0
2019-06-14 10:50:00,42.73,42.79,42.71,42.76,76205.0,35.334,35.3836,35.3175,35.3588,76205.0
2019-06-14 10:55:00,42.76,42.76,42.71,42.75,52807.0,35.3588,35.3588,35.3175,35.3506,52807.0
2019-06-14 11:00:00,42.75,42.78,42.73,42.73,45675.0,35.3506,35.3754,35.334,35.334,45675.0
2019-06-14 11:05:00,42.73,42.73,42.63,42.63,35961.0,35.334,35.334,35.2513,35.2513,35961.0
2019-06-14 11:10:00,42.64,42.66,42.58,42.59,115419.0,35.2596,35.2761,35.21,35.2183,115419.0
2019-06-14 11:15:00,42.59,42.69,42.57,42.68,81298.0,35.2183,35.3009,35.2017,35.2927,81298.0
2019-06-14 11:20:00,42.67,42.7,42.64,42.7,43720.0,35.2844,35.3092,35.2596,35.3092,43720.0
2019-06-14 11:25:00,42.71,42.72,42.68,42.71,75436.0,35.3175,35.3258,35.2927,35.3175,75436.0
2019-06-14 11:30:00,42.71,42.75,42.69,42.73,71894.0,35.3175,35.3506,35.3009,35.334,71894.0
2019-06-14 11:35:00,42.73,42.73,42.68,42.72,66577.0,35.334,35.334,35.2927,35.3258,66577.0
2019-06-14 11:40:00,42.71,42.77,42.71,42.72,64633.0,35.3175,35.3671,35.3175,35.3258,64633.0
2019-06-14 11:45:00,42.72,42.74,42.7,42.72,56243.0,35.3258,35.3423,35.3092,35.3258,56243.0
2019-06-14 11:50:00,42.73,42.78,42.72,42.74,86566.0,35.334,35.3754,35.3258,35.3423,86566.0
2019-06-14 11:55:00,42.74,42.76,42.71,42.73,86890.0,35.3423,35.3588,35.3175,35.334,86890.0
2019-06-14 12:00:00,42.72,42.72,42.68,42.7,78824.0,35.3258,35.3258,35.2927,35.3092,78824.0
2019-06-14 12:05:00,42.7,42.74,42.68,42.73,39705.0,35.3092,35.3423,35.2927,35.334,39705.0
2019-06-14 12:10:00,42.73,42.74,42.68,42.69,41522.0,35.334,35.3423,35.2927,35.3009,41522.0
2019-06-14 12:15:00,42.69,42.7,42.67,42.68,23155.0,35.3009,35.3092,35.2844,35.2927,23155.0
2019-06-14 12:20:00,42.68,42.69,42.65,42.68,37882.0,35.2927,35.3009,35.2679,35.2927,37882.0
2019-06-14 12:25:00,42.67,42.72,42.67,42.69,40576.0,35.2844,35.3258,35.2844,35.3009,40576.0
2019-06-14 12:30:00,42.68,42.71,42.68,42.69,34027.0,35.2927,35.3175,35.2927,35.3009,34027.0
2019-06-14 12:35:00,42.7,42.71,42.68,42.68,32101.0,35.3092,35.3175,35.2927,35.2927,32101.0
2019-06-14 12:40:00,42.69,42.7,42.66,42.67,18143.0,35.3009,35.3092,35.2761,35.2844,18143.0
2019-06-14 12:45:00,42.67,42.68,42.64,42.66,19990.0,35.2844,35.2927,35.2596,35.2761,19990.0
2019-06-14 12:50:00,42.66,42.7,42.66,42.68,20753.0,35.2761,35.3092,35.2761,35.2927,20753.0
2019-06-14 12:55:00,42.69,42.7,42.68,42.69,8382.0,35.3009,35.3092,35.2927,35.3009,8382.0
2019-06-14 13:00:00,42.69,42.71,42.68,42.71,33554.0,35.3009,35.3175,35.2927,35.3175,33554.0
2019-06-14 13:05:00,42.7,42.73,42.7,42.7,44209.0,35.3092,35.334,35.3092,35.3092,44209.0
2019-06-14 13:10:00,42.7,42.71,42.68,42.69,29759.0,35.3092,35.3175,35.2927,35.3009,29759.0
2019-06-14 13:15:00,42.69,42.7,42.67,42.69,16460.0,35.3009,35.3092,35.2844,35.3009,16460.0
2019-06-14 13:20:00,42.68,42.74,42.68,42.73,44517.0,35.2927,35.3423,35.2927,35.334,44517.0
2019-06-14 13:25:00,42.73,42.74,42.71,42.72,47564.0,35.334,35.3423,35.3175,35.3258,47564.0
2019-06-14 13:30:00,42.72,42.72,42.69,42.71,55889.0,35.3258,35.3258,35.3009,35.3175,55889.0
2019-06-14 13:35:00,42.72,42.75,42.71,42.73,40068.0,35.3258,35.3506,35.3175,35.334,40068.0
2019-06-14 13:40:00,42.73,42.74,42.71,42.72,33061.0,35.334,35.3423,35.3175,35.3258,33061.0
2019-06-14 13:45:00,42.72,42.73,42.67,42.67,53768.0,35.3258,35.334,35.2844,35.2844,53768.0
2019-06-14 13:50:00,42.68,42.69,42.66,42.68,27868.0,35.2927,35.3009,35.2761,35.2927,27868.0
2019-06-14 13:55:00,42.68,42.7,42.66,42.7,36698.0,35.2927,35.3092,35.2761,35.3092,36698.0
2019-06-14 14:00:00,42.69,42.7,42.68,42.7,36076.0,35.3009,35.3092,35.2927,35.3092,36076.0
2019-06-14 14:05:00,42.69,42.72,42.69,42.71,99724.0,35.3009,35.3258,35.3009,35.3175,99724.0
2019-06-14 14:10:00,42.71,42.72,42.7,42.71,40726.0,35.3175,35.3258,35.3092,35.3175,40726.0
2019-06-14 14:15:00,42.71,42.75,42.7,42.75,77428.0,35.3175,35.3506,35.3092,35.3506,77428.0
2019-06-14 14:20:00,42.75,42.76,42.74,42.75,53458.0,35.3506,35.3588,35.3423,35.3506,53458.0
2019-06-14 14:25:00,42.76,42.83,42.75,42.82,100989.0,35.3588,35.4167,35.3506,35.4084,100989.0
2019-06-14 14:30:00,42.82,42.82,42.77,42.78,72823.0,35.4084,35.4084,35.3671,35.3754,72823.0
2019-06-14 14:35:00,42.78,42.81,42.78,42.8,46307.0,35.3754,35.4002,35.3754,35.3919,46307.0
2019-06-14 14:40:00,42.8,42.8,42.77,42.79,50282.0,35.3919,35.3919,35.3671,35.3836,50282.0
2019-06-14 14:45:00,42.79,42.81,42.78,42.8,70824.0,35.3836,35.4002,35.3754,35.3919,70824.0
2019-06-14 14:50:00,42.79,42.8,42.78,42.8,99647.0,35.3836,35.3919,35.3754,35.3919,99647.0
2019-06-14 14:55:00,42.8,42.82,42.79,42.82,39243.0,35.3919,35.4084,35.3836,35.4084,39243.0
2019-06-14 15:00:00,42.81,42.87,42.81,42.87,97841.0,35.4002,35.4498,35.4002,35.4498,97841.0
2019-06-14 15:05:00,42.88,42.89,42.84,42.85,49703.0,35.4581,35.4663,35.425,35.4333,49703.0
2019-06-14 15:10:00,42.85,42.87,42.85,42.86,56261.0,35.4333,35.4498,35.4333,35.4415,56261.0
2019-06-14 15:15:00,42.86,42.91,42.85,42.9,116619.0,35.4415,35.4829,35.4333,35.4746,116619.0
2019-06-14 15:20:00,42.89,42.93,42.88,42.93,105161.0,35.4663,35.4994,35.4581,35.4994,105161.0
2019-06-14 15:25:00,42.93,42.93,42.88,42.88,63604.0,35.4994,35.4994,35.4581,35.4581,63604.0
2019-06-14 15:30:00,42.89,42.91,42.83,42.91,133484.0,35.4663,35.4829,35.4167,35.4829,133484.0
2019-06-14 15:35:00,42.9,42.96,42.9,42.95,133947.0,35.4746,35.5242,35.4746,35.5159,133947.0
2019-06-14 15:40:00,42.94,42.94,42.91,42.91,141787.0,35.5077,35.5077,35.4829,35.4829,141787.0
2019-06-14 15:45:00,42.92,42.92,42.82,42.83,177206.0,35.4911,35.4911,35.4084,35.4167,177206.0
2019-06-14 15:50:00,42.82,42.9,42.82,42.89,265458.0,35.4084,35.4746,35.4084,35.4663,265458.0
2019-06-14 15:55:00,42.89,42.89,42.81,42.82,395369.0,35.4663,35.4663,35.4002,35.4084,395369.0
2019-06-17 09:30:00,42.73,42.74,42.58,42.73,108801.0,35.334,35.3423,35.21,35.334,108801.0
2019-06-17 09:35:00,42.72,42.77,42.61,42.64,80942.0,35.3258,35.3671,35.2348,35.2596,80942.0
2019-06-17 09:40:00,42.64,42.69,42.59,42.67,49051.0,35.2596,35.3009,35.2183,35.2844,49051.0
2019-06-17 09:45:00,42.67,42.8,42.67,42.8,47251.0,35.2844,35.3919,35.2844,35.3919,47251.0
2019-06-17 09:50:00,42.79,42.89,42.78,42.86,45953.0,35.3836,35.4663,35.3754,35.4415,45953.0
2019-06-17 09:55:00,42.87,42.93,42.86,42.93,42710.0,35.4498,35.4994,35.4415,35.4994,42710.0
2019-06-17 10:00:00,42.94,43.04,42.91,42.99,72209.0,35.5077,35.5904,35.4829,35.549,72209.0
2019-06-17 10:05:00,43.0,43.05,43.0,43.05,43144.0,35.5573,35.5986,35.5573,35.5986,43144.0
2019-06-17 10:10:00,43.04,43.04,42.94,42.97,42085.0,35.5904,35.5904,35.5077,35.5325,42085.0
2019-06-17 10:15:00,42.97,42.98,42.91,42.93,32146.0,35.5325,35.5408,35.4829,35.4994,32146.0
2019-06-17 10:20:00,42.93,42.97,42.92,42.96,30655.0,35.4994,35.5325,35.4911,35.5242,30655.0
2019-06-17 10:25:00,42.97,43.01,42.94,42.98,52943.0,35.5325,35.5656,35.5077,35.5408,52943.0
2019-06-17 10:30:00,42.98,43.01,42.95,43.01,23737.0,35.5408,35.5656,35.5159,35.5656,23737.0
2019-06-17 10:35:00,43.01,43.03,42.99,43.01,53313.0,35.5656,35.5821,35.549,35.5656,53313.0
2019-06-17 10:40:00,43.01,43.05,42.97,42.99,48244.0,35.5656,35.5986,35.5325,35.549,48244.0
2019-06-17 10:45:00,42.99,43.03,42.95,43.01,39125.0,35.549,35.5821,35.5159,35.5656,39125.0
2019-06-17 10:50:00,43.02,43.05,42.99,43.0,31890.0,35.5738,35.5986,35.549,35.5573,31890.0
2019-06-17 10:55:00,43.0,43.01,42.97,43.01,24416.0,35.5573,35.5656,35.5325,35.5656,24416.0
2019-06-17 11:00:00,43.01,43.07,42.99,43.05,45885.0,35.5656,35.6152,35.549,35.5986,45885.0
2019-06-17 11:05:00,43.04,43.04,42.98,43.0,25590.0,35.5904,35.5904,35.5408,35.5573,25590.0
2019-06-17 11:10:00,43.0,43.01,42.93,42.94,34485.0,35.5573,35.5656,35.4994,35.5077,34485.0
2019-06-17 11:15:00,42.93,43.0,42.92,43.0,22587.0,35.4994,35.5573,35.4911,35.5573,22587.0
2019-06-17 11:20:00,43.01,43.04,42.99,43.0,28174.0,35.5656,35.5904,35.549,35.5573,28174.0
2019-06-17 11:25:00,43.0,43.0,42.95,42.96,38407.0,35.5573,35.5573,35.5159,35.5242,38407.0
2019-06-17 11:30:00,42.95,43.0,42.94,42.99,52841.0,35.5159,35.5573,35.5077,35.549,52841.0
2019-06-17 11:35:00,43.0,43.03,42.99,43.02,70460.0,35.5573,35.5821,35.549,35.5738,70460.0
2019-06-17 11:40:00,43.02,43.04,43.01,43.03,54958.0,35.5738,35.5904,35.5656,35.5821,54958.0
2019-06-17 11:45:00,43.03,43.06,43.02,43.05,49072.0,35.5821,35.6069,35.5738,35.5986,49072.0
2019-06-17 11:50:00,43.05,43.08,43.0,43.0,106940.0,35.5986,35.6234,35.5573,35.5573,106940.0
2019-06-17 11:55:00,43.01,43.02,42.97,43.0,80224.0,35.5656,35.5738,35.5325,35.5573,80224.0
2019-06-17 12:00:00,42.99,43.0,42.9,42.91,110081.0,35.549,35.5573,35.4746,35.4829,110081.0
2019-06-17 12:05:00,42.9,42.91,42.85,42.85,28641.0,35.4746,35.4829,35.4333,35.4333,28641.0
2019-06-17 12:10:00,42.86,42.86,42.81,42.86,30345.0,35.4415,35.4415,35.4002,35.4415,30345.0
2019-06-17 12:15:00,42.85,42.86,42.79,42.79,20343.0,35.4333,35.4415,35.3836,35.3836,20343.0
2019-06-17 12:20:00,42.79,42.81,42.77,42.78,37615.0,35.3836,35.4002,35.3671,35.3754,37615.0
2019-06-17 12:25:00,42.78,42.83,42.78,42.81,20662.0,35.3754,35.4167,35.3754,35.4002,20662.0
2019-06-17 12:30:00,42.8,42.84,42.78,42.83,61932.0,35.3919,35.425,35.3754,35.4167,61932.0
2019-06-17 12:35:00,42.82,42.86,42.81,42.85,26439.0,35.4084,35.4415,35.4002,35.4333,26439.0
2019-06-17 12:40:00,42.85,42.86,42.81,42.83,21089.0,35.4333,35.4415,35.4002,35.4167,21089.0
2019-06-17 12:45:00,42.83,42.84,42.8,42.81,22283.0,35.4167,35.425,35.3919,35.4002,22283.0
2019-06-17 12:50:00,42.82,42.82,42.76,42.79,19237.0,35.4084,35.4084,35.3588,35.3836,19237.0
2019-06-17 12:55:00,42.79,42.8,42.75,42.76,12508.0,35.3836,35.3919,35.3506,35.3588,12508.0
2019-06-17 13:00:00,42.76,42.81,42.75,42.8,46014.0,35.3588,35.4002,35.3506,35.3919,46014.0
2019-06-17 13:05:00,42.8,42.8,42.75,42.76,14751.0,35.3919,35.3919,35.3506,35.3588,14751.0
2019-06-17 13:10:00,42.76,42.76,42.72,42.72,20384.0,35.3588,35.3588,35.3258,35.3258,20384.0
2019-06-17 13:15:00,42.72,42.74,42.7,42.72,159629.0,35.3258,35.3423,35.3092,35.3258,159629.0
2019-06-17 13:20:00,42.72,42.73,42.7,42.71,43922.0,35.3258,35.334,35.3092,35.3175,43922.0
2019-06-17 13:25:00,42.71,42.72,42.67,42.68,45154.0,35.3175,35.3258,35.2844,35.2927,45154.0
2019-06-17 13:30:00,42.68,42.69,42.67,42.69,52362.0,35.2927,35.3009,35.2844,35.3009,52362.0
2019-06-17 13:35:00,42.69,42.69,42.67,42.67,37942.0,35.3009,35.3009,35.2844,35.2844,37942.0
2019-06-17 13:40:00,42.68,42.7,42.67,42.7,14928.0,35.2927,35.3092,35.2844,35.3092,14928.0
2019-06-17 13:45:00,42.7,42.71,42.66,42.67,42156.0,35.3092,35.3175,35.2761,35.2844,42156.0
2019-06-17 13:50:00,42.66,42.67,42.65,42.66,86257.0,35.2761,35.2844,35.2679,35.2761,86257.0
2019-06-17 13:55:00,42.66,42.7,42.66,42.68,26666.0,35.2761,35.3092,35.2761,35.2927,26666.0
2019-06-17 14:00:00,42.68,42.71,42.67,42.7,26759.0,35.2927,35.3175,35.2844,35.3092,26759.0
2019-06-17 14:05:00,42.69,42.7,42.62,42.65,57848.0,35.3009,35.3092,35.2431,35.2679,57848.0
2019-06-17 14:10:00,42.66,42.67,42.64,42.66,27145.0,35.2761,35.2844,35.2596,35.2761,27145.0
2019-06-17 14:15:00,42.66,42.68,42.65,42.66,32904.0,35.2761,35.2927,35.2679,35.2761,32904.0
2019-06-17 14:20:00,42.66,42.68,42.66,42.68,45671.0,35.2761,35.2927,35.2761,35.2927,45671.0
2019-06-17 14:25:00,42.68,42.68,42.61,42.61,63099.0,35.2927,35.2927,35.2348,35.2348,63099.0
2019-06-17 14:30:00,42.61,42.63,42.6,42.62,16664.0,35.2348,35.2513,35.2265,35.2431,16664.0
2019-06-17 14:35:00,42.61,42.64,42.61,42.64,21006.0,35.2348,35.2596,35.2348,35.2596,21006.0
2019-06-17 14:40:00,42.64,42.65,42.6,42.65,28303.0,35.2596,35.2679,35.2265,35.2679,28303.0
2019-06-17 14:45:00,42.65,42.65,42.62,42.63,16378.0,35.2679,35.2679,35.2431,35.2513,16378.0
2019-06-17 14:50:00,42.62,42.63,42.59,42.63,64708.0,35.2431,35.2513,35.2183,35.2513,64708.0
2019-06-17 14:55:00,42.63,42.66,42.61,42.66,21031.0,35.2513,35.2761,35.2348,35.2761,21031.0
2019-06-17 15:00:00,42.66,42.66,42.6,42.63,71643.0,35.2761,35.2761,35.2265,35.2513,71643.0
2019-06-17 15:05:00,42.63,42.63,42.61,42.62,28331.0,35.2513,35.2513,35.2348,35.2431,28331.0
2019-06-17 15:10:00,42.62,42.63,42.58,42.59,159201.0,35.2431,35.2513,35.21,35.2183,159201.0
2019-06-17 15:15:00,42.58,42.63,42.58,42.62,57707.0,35.21,35.2513,35.21,35.2431,57707.0
2019-06-17 15:20:00,42.62,42.66,42.61,42.65,88279.0,35.2431,35.2761,35.2348,35.2679,88279.0
2019-06-17 15:25:00,42.65,42.67,42.64,42.66,68817.0,35.2679,35.2844,35.2596,35.2761,68817.0
2019-06-17 15:30:00,42.66,42.66,42.62,42.64,92325.0,35.2761,35.2761,35.2431,35.2596,92325.0
2019-06-17 15:35:00,42.64,42.64,42.57,42.58,84324.0,35.2596,35.2596,35.2017,35.21,84324.0
2019-06-17 15:40:00,42.58,42.6,42.52,42.57,81058.0,35.21,35.2265,35.1604,35.2017,81058.0
2019-06-17 15:45:00,42.58,42.58,42.53,42.53,139436.0,35.21,35.21,35.1686,35.1686,139436.0
2019-06-17 15:50:00,42.52,42.54,42.47,42.48,227741.0,35.1604,35.1769,35.119,35.1273,227741.0
2019-06-17 15:55:00,42.48,42.51,42.44,42.5,462193.0,35.1273,35.1521,35.0942,35.1438,462193.0
2019-06-18 09:30:00,42.57,42.83,42.44,42.68,191161.0,35.2017,35.4167,35.0942,35.2927,191161.0
2019-06-18 09:35:00,42.68,42.93,42.66,42.9,149277.0,35.2927,35.4994,35.2761,35.4746,149277.0
2019-06-18 09:40:00,42.91,43.09,42.85,43.04,287226.0,35.4829,35.6317,35.4333,35.5904,287226.0
2019-06-18 09:45:00,43.03,43.21,42.98,43.2,199249.0,35.5821,35.7309,35.5408,35.7227,199249.0
2019-06-18 09:50:00,43.21,43.41,43.18,43.41,201596.0,35.7309,35.8963,35.7061,35.8963,201596.0
2019-06-18 09:55:00,43.41,43.46,43.36,43.36,206805.0,35.8963,35.9377,35.855,35.855,206805.0
2019-06-18 10:00:00,43.37,43.48,43.35,43.48,105745.0,35.8632,35.9542,35.8467,35.9542,105745.0
2019-06-18 10:05:00,43.47,43.54,43.44,43.47,204265.0,35.9459,36.0038,35.9211,35.9459,204265.0
2019-06-18 10:10:00,43.46,43.57,43.45,43.52,121378.0,35.9377,36.0286,35.9294,35.9873,121378.0
2019-06-18 10:15:00,43.53,43.55,43.37,43.37,117671.0,35.9956,36.0121,35.8632,35.8632,117671.0
2019-06-18 10:20:00,43.37,43.44,43.34,43.39,154724.0,35.8632,35.9211,35.8384,35.8798,154724.0
2019-06-18 10:25:00,43.39,43.61,43.38,43.61,72435.0,35.8798,36.0617,35.8715,36.0617,72435.0
2019-06-18 10:30:00,43.61,43.7,43.58,43.65,154178.0,36.0617,36.1361,36.0369,36.0948,154178.0
2019-06-18 10:35:00,43.65,43.78,43.64,43.72,105192.0,36.0948,36.2023,36.0865,36.1527,105192.0
2019-06-18 10:40:00,43.71,43.78,43.71,43.74,81467.0,36.1444,36.2023,36.1444,36.1692,81467.0
2019-06-18 10:45:00,43.74,43.8,43.73,43.79,75714.0,36.1692,36.2188,36.1609,36.2106,75714.0
2019-06-18 10:50:00,43.8,43.81,43.72,43.77,114469.0,36.2188,36.2271,36.1527,36.194,114469.0
2019-06-18 10:55:00,43.77,43.78,43.72,43.73,60381.0,36.194,36.2023,36.1527,36.1609,60381.0
2019-06-18 11:00:00,43.72,43.8,43.7,43.7,76841.0,36.1527,36.2188,36.1361,36.1361,76841.0
2019-06-18 11:05:00,43.71,43.72,43.68,43.68,53970.0,36.1444,36.1527,36.1196,36.1196,53970.0
2019-06-18 11:10:00,43.69,43.72,43.61,43.61,71926.0,36.1279,36.1527,36.0617,36.0617,71926.0
2019-06-18 11:15:00,43.61,43.65,43.59,43.65,59800.0,36.0617,36.0948,36.0452,36.0948,59800.0
2019-06-18 11:20:00,43.65,43.65,43.4,43.45,209952.0,36.0948,36.0948,35.8881,35.9294,209952.0
2019-06-18 11:25:00,43.46,43.55,43.44,43.51,102722.0,35.9377,36.0121,35.9211,35.979,102722.0
2019-06-18 11:30:00,43.5,43.51,43.43,43.47,79247.0,35.9707,35.979,35.9129,35.9459,79247.0
2019-06-18 11:35:00,43.47,43.52,43.45,43.49,65914.0,35.9459,35.9873,35.9294,35.9625,65914.0
2019-06-18 11:40:00,43.49,43.55,43.49,43.54,56637.0,35.9625,36.0121,35.9625,36.0038,56637.0
2019-06-18 11:45:00,43.53,43.55,43.5,43.51,109905.0,35.9956,36.0121,35.9707,35.979,109905.0
2019-06-18 11:50:00,43.52,43.52,43.39,43.41,93665.0,35.9873,35.9873,35.8798,35.8963,93665.0
2019-06-18 11:55:00,43.41,43.43,43.34,43.36,54835.0,35.8963,35.9129,35.8384,35.855,54835.0
2019-06-18 12:00:00,43.36,43.39,43.35,43.37,55959.0,35.855,35.8798,35.8467,35.8632,55959.0
2019-06-18 12:05:00,43.37,43.39,43.35,43.37,56134.0,35.8632,35.8798,35.8467,35.8632,56134.0
2019-06-18 12:10:00,43.37,43.39,43.32,43.33,40737.0,35.8632,35.8798,35.8219,35.8302,40737.0
2019-06-18 12:15:00,43.34,43.34,43.25,43.26,50946.0,35.8384,35.8384,35.764,35.7723,50946.0
2019-06-18 12:20:00,43.27,43.32,43.26,43.31,50776.0,35.7806,35.8219,35.7723,35.8136,50776.0
2019-06-18 12:25:00,43.32,43.36,43.31,43.34,54290.0,35.8219,35.855,35.8136,35.8384,54290.0
2019-06-18 12:30:00,43.34,43.38,43.33,43.34,53308.0,35.8384,35.8715,35.8302,35.8384,53308.0
2019-06-18 12:35:00,43.34,43.36,43.32,43.36,46460.0,35.8384,35.855,35.8219,35.855,46460.0
2019-06-18 12:40:00,43.35,43.37,43.32,43.33,44309.0,35.8467,35.8632,35.8219,35.8302,44309.0
2019-06-18 12:45:00,43.32,43.32,43.27,43.31,47582.0,35.8219,35.8219,35.7806,35.8136,47582.0
2019-06-18 12:50:00,43.32,43.32,43.26,43.26,49711.0,35.8219,35.8219,35.7723,35.7723,49711.0
2019-06-18 12:55:00,43.27,43.28,43.24,43.25,66764.0,35.7806,35.7888,35.7557,35.764,66764.0
2019-06-18 13:00:00,43.25,43.25,43.19,43.19,61847.0,35.764,35.764,35.7144,35.7144,61847.0
2019-06-18 13:05:00,43.19,43.22,43.13,43.22,100204.0,35.7144,35.7392,35.6648,35.7392,100204.0
2019-06-18 13:10:00,43.21,43.31,43.21,43.3,109639.0,35.7309,35.8136,35.7309,35.8054,109639.0
2019-06-18 13:15:00,43.3,43.31,43.27,43.29,80083.0,35.8054,35.8136,35.7806,35.7971,80083.0
2019-06-18 13:20:00,43.28,43.31,43.25,43.31,49515.0,35.7888,35.8136,35.764,35.8136,49515.0
2019-06-18 13:25:00,43.31,43.32,43.26,43.26,32365.0,35.8136,35.8219,35.7723,35.7723,32365.0
2019-06-18 13:30:00,43.26,43.32,43.26,43.29,79505.0,35.7723,35.8219,35.7723,35.7971,79505.0
2019-06-18 13:35:00,43.29,43.31,43.27,43.31,52424.0,35.7971,35.8136,35.7806,35.8136,52424.0
2019-06-18 13:40:00,43.3,43.34,43.29,43.34,42199.0,35.8054,35.8384,35.7971,35.8384,42199.0
2019-06-18 13:45:00,43.33,43.36,43.31,43.34,37943.0,35.8302,35.855,35.8136,35.8384,37943.0
2019-06-18 13:50:00,43.34,43.38,43.33,43.38,31253.0,35.8384,35.8715,35.8302,35.8715,31253.0
2019-06-18 13:55:00,43.38,43.41,43.37,43.41,55087.0,35.8715,35.8963,35.8632,35.8963,55087.0
2019-06-18 14:00:00,43.41,43.42,43.38,43.4,55551.0,35.8963,35.9046,35.8715,35.8881,55551.0
2019-06-18 14:05:00,43.4,43.48,43.39,43.48,101672.0,35.8881,35.9542,35.8798,35.9542,101672.0
2019-06-18 14:10:00,43.48,43.54,43.47,43.54,76518.0,35.9542,36.0038,35.9459,36.0038,76518.0
2019-06-18 14:15:00,43.54,43.64,43.53,43.64,113823.0,36.0038,36.0865,35.9956,36.0865,113823.0
2019-06-18 14:20:00,43.64,43.69,43.63,43.68,84050.0,36.0865,36.1279,36.0782,36.1196,84050.0
2019-06-18 14:25:00,43.68,43.74,43.66,43.69,100409.0,36.1196,36.1692,36.1031,36.1279,100409.0
2019-06-18 14:30:00,43.69,43.73,43.66,43.66,107316.0,36.1279,36.1609,36.1031,36.1031,107316.0
2019-06-18 14:35:00,43.66,43.67,43.59,43.59,60213.0,36.1031,36.1113,36.0452,36.0452,60213.0
2019-06-18 14:40:00,43.59,43.62,43.58,43.61,68874.0,36.0452,36.07,36.0369,36.0617,68874.0
2019-06-18 14:45:00,43.61,43.65,43.59,43.65,110749.0,36.0617,36.0948,36.0452,36.0948,110749.0
2019-06-18 14:50:00,43.65,43.67,43.63,43.66,124361.0,36.0948,36.1113,36.0782,36.1031,124361.0
2019-06-18 14:55:00,43.66,43.66,43.62,43.65,69303.0,36.1031,36.1031,36.07,36.0948,69303.0
2019-06-18 15:00:00,43.65,43.66,43.6,43.64,72983.0,36.0948,36.1031,36.0534,36.0865,72983.0
2019-06-18 15:05:00,43.64,43.64,43.59,43.61,63709.0,36.0865,36.0865,36.0452,36.0617,63709.0
2019-06-18 15:10:00,43.61,43.63,43.58,43.59,69180.0,36.0617,36.0782,36.0369,36.0452,69180.0
2019-06-18 15:15:00,43.58,43.63,43.55,43.62,103371.0,36.0369,36.0782,36.0121,36.07,103371.0
2019-06-18 15:20:00,43.62,43.63,43.59,43.63,102058.0,36.07,36.0782,36.0452,36.0782,102058.0
2019-06-18 15:25:00,43.62,43.63,43.59,43.59,165365.0,36.07,36.0782,36.0452,36.0452,165365.0
2019-06-18 15:30:00,43.59,43.6,43.48,43.51,181723.0,36.0452,36.0534,35.9542,35.979,181723.0
2019-06-18 15:35:00,43.51,43.54,43.43,43.43,156709.0,35.979,36.0038,35.9129,35.9129,156709.0
2019-06-18 15:40:00,43.44,43.5,43.42,43.45,182520.0,35.9211,35.9707,35.9046,35.9294,182520.0
2019-06-18 15:45:00,43.45,43.47,43.39,43.4,231055.0,35.9294,35.9459,35.8798,35.8881,231055.0
2019-06-18 15:50:00,43.4,43.43,43.26,43.33,406979.0,35.8881,35.9129,35.7723,35.8302,406979.0
2019-06-18 15:55:00,43.34,43.38,43.3,43.36,551947.0,35.8384,35.8715,35.8054,35.855,551947.0
2019-06-19 09:30:00,43.7,43.85,43.62,43.77,155462.0,36.1361,36.2602,36.07,36.194,155462.0
2019-06-19 09:35:00,43.76,43.76,43.64,43.69,101527.0,36.1857,36.1857,36.0865,36.1279,101527.0
2019-06-19 09:40:00,43.7,43.91,43.7,43.81,118149.0,36.1361,36.3098,36.1361,36.2271,118149.0
2019-06-19 09:45:00,43.8,43.8,43.6,43.68,70383.0,36.2188,36.2188,36.0534,36.1196,70383.0
2019-06-19 09:50:00,43.67,43.77,43.63,43.73,47789.0,36.1113,36.194,36.0782,36.1609,47789.0
2019-06-19 09:55:00,43.73,43.76,43.64,43.73,40513.0,36.1609,36.1857,36.0865,36.1609,40513.0
2019-06-19 10:00:00,43.74,43.76,43.64,43.68,88691.0,36.1692,36.1857,36.0865,36.1196,88691.0
2019-06-19 10:05:00,43.68,43.74,43.64,43.73,91966.0,36.1196,36.1692,36.0865,36.1609,91966.0
2019-06-19 10:10:00,43.73,43.74,43.64,43.72,35054.0,36.1609,36.1692,36.0865,36.1527,35054.0
2019-06-19 10:15:00,43.72,43.75,43.64,43.65,71990.0,36.1527,36.1775,36.0865,36.0948,71990.0
2019-06-19 10:20:00,43.64,43.65,43.54,43.54,52501.0,36.0865,36.0948,36.0038,36.0038,52501.0
2019-06-19 10:25:00,43.54,43.57,43.5,43.57,46557.0,36.0038,36.0286,35.9707,36.0286,46557.0
2019-06-19 10:30:00,43.57,43.63,43.51,43.52,51760.0,36.0286,36.0782,35.979,35.9873,51760.0
2019-06-19 10:35:00,43.52,43.65,43.51,43.65,29092.0,35.9873,36.0948,35.979,36.0948,29092.0
2019-06-19 10:40:00,43.65,43.69,43.62,43.63,46722.0,36.0948,36.1279,36.07,36.0782,46722.0
2019-06-19 10:45:00,43.63,43.63,43.55,43.57,39267.0,36.0782,36.0782,36.0121,36.0286,39267.0
2019-06-19 10:50:00,43.57,43.62,43.56,43.62,33775.0,36.0286,36.07,36.0204,36.07,33775.0
2019-06-19 10:55:00,43.62,43.66,43.57,43.58,75948.0,36.07,36.1031,36.0286,36.0369,75948.0
2019-06-19 11:00:00,43.58,43.63,43.58,43.61,68879.0,36.0369,36.0782,36.0369,36.0617,68879.0
2019-06-19 11:05:00,43.61,43.62,43.52,43.54,93088.0,36.0617,36.07,35.9873,36.0038,93088.0
2019-06-19 11:10:00,43.54,43.59,43.51,43.55,51006.0,36.0038,36.0452,35.979,36.0121,51006.0
2019-06-19 11:15:00,43.55,43.58,43.51,43.58,48870.0,36.0121,36.0369,35.979,36.0369,48870.0
2019-06-19 11:20:00,43.57,43.63,43.57,43.61,44074.0,36.0286,36.0782,36.0286,36.0617,44074.0
2019-06-19 11:25:00,43.61,43.67,43.6,43.62,124509.0,36.0617,36.1113,36.0534,36.07,124509.0
2019-06-19 11:30:00,43.63,43.68,43.62,43.67,109334.0,36.0782,36.1196,36.07,36.1113,109334.0
2019-06-19 11:35:00,43.66,43.7,43.61,43.68,216670.0,36.1031,36.1361,36.0617,36.1196,216670.0
2019-06-19 11:40:00,43.67,43.78,43.67,43.77,75383.0,36.1113,36.2023,36.1113,36.194,75383.0
2019-06-19 11:45:00,43.77,43.78,43.72,43.73,75005.0,36.194,36.2023,36.1527,36.1609,75005.0
2019-06-19 11:50:00,43.73,43.77,43.7,43.76,65906.0,36.1609,36.194,36.1361,36.1857,65906.0
2019-06-19 11:55:00,43.77,43.79,43.74,43.75,56483.0,36.194,36.2106,36.1692,36.1775,56483.0
2019-06-19 12:00:00,43.75,43.81,43.74,43.78,77653.0,36.1775,36.2271,36.1692,36.2023,77653.0
2019-06-19 12:05:00,43.79,43.79,43.72,43.73,64967.0,36.2106,36.2106,36.1527,36.1609,64967.0
2019-06-19 12:10:00,43.73,43.75,43.71,43.75,42312.0,36.1609,36.1775,36.1444,36.1775,42312.0
2019-06-19 12:15:00,43.75,43.77,43.72,43.74,73137.0,36.1775,36.194,36.1527,36.1692,73137.0
2019-06-19 12:20:00,43.73,43.75,43.71,43.75,39293.0,36.1609,36.1775,36.1444,36.1775,39293.0
2019-06-19 12:25:00,43.74,43.75,43.66,43.69,68275.0,36.1692,36.1775,36.1031,36.1279,68275.0
2019-06-19 12:30:00,43.69,43.69,43.63,43.64,34093.0,36.1279,36.1279,36.0782,36.0865,34093.0
2019-06-19 12:35:00,43.64,43.68,43.63,43.66,43719.0,36.0865,36.1196,36.0782,36.1031,43719.0
2019-06-19 12:40:00,43.66,43.68,43.63,43.66,26977.0,36.1031,36.1196,36.0782,36.1031,26977.0
2019-06-19 12:45:00,43.65,43.68,43.64,43.68,30097.0,36.0948,36.1196,36.0865,36.1196,30097.0
2019-06-19 12:50:00,43.68,43.7,43.66,43.67,21891.0,36.1196,36.1361,36.1031,36.1113,21891.0
2019-06-19 12:55:00,43.66,43.69,43.64,43.68,41277.0,36.1031,36.1279,36.0865,36.1196,41277.0
2019-06-19 13:00:00,43.68,43.7,43.67,43.67,28049.0,36.1196,36.1361,36.1113,36.1113,28049.0
2019-06-19 13:05:00,43.68,43.68,43.65,43.66,42803.0,36.1196,36.1196,36.0948,36.1031,42803.0
2019-06-19 13:10:00,43.66,43.67,43.63,43.64,32851.0,36.1031,36.1113,36.0782,36.0865,32851.0
2019-06-19 13:15:00,43.64,43.65,43.62,43.64,37823.0,36.0865,36.0948,36.07,36.0865,37823.0
2019-06-19 13:20:00,43.64,43.67,43.62,43.66,56436.0,36.0865,36.1113,36.07,36.1031,56436.0
2019-06-19 13:25:00,43.66,43.67,43.62,43.62,25398.0,36.1031,36.1113,36.07,36.07,25398.0
2019-06-19 13:30:00,43.63,43.63,43.6,43.63,33805.0,36.0782,36.0782,36.0534,36.0782,33805.0
2019-06-19 13:35:00,43.63,43.66,43.62,43.63,32560.0,36.0782,36.1031,36.07,36.0782,32560.0
2019-06-19 13:40:00,43.63,43.64,43.59,43.59,31135.0,36.0782,36.0865,36.0452,36.0452,31135.0
2019-06-19 13:45:00,43.59,43.63,43.58,43.61,32268.0,36.0452,36.0782,36.0369,36.0617,32268.0
2019-06-19 13:50:00,43.61,43.66,43.58,43.58,65877.0,36.0617,36.1031,36.0369,36.0369,65877.0
2019-06-19 13:55:00,43.58,43.59,43.48,43.59,80540.0,36.0369,36.0452,35.9542,36.0452,80540.0
2019-06-19 14:00:00,43.59,43.62,43.32,43.39,316313.0,36.0452,36.07,35.8219,35.8798,316313.0
2019-06-19 14:05:00,43.38,43.42,43.26,43.29,89332.0,35.8715,35.9046,35.7723,35.7971,89332.0
2019-06-19 14:10:00,43.28,43.39,43.27,43.32,73522.0,35.7888,35.8798,35.7806,35.8219,73522.0
2019-06-19 14:15:00,43.33,43.37,43.3,43.32,103057.0,35.8302,35.8632,35.8054,35.8219,103057.0
2019-06-19 14:20:00,43.33,43.33,43.27,43.27,89333.0,35.8302,35.8302,35.7806,35.7806,89333.0
2019-06-19 14:25:00,43.27,43.29,43.19,43.22,71408.0,35.7806,35.7971,35.7144,35.7392,71408.0
2019-06-19 14:30:00,43.22,43.31,43.18,43.27,91967.0,35.7392,35.8136,35.7061,35.7806,91967.0
2019-06-19 14:35:00,43.27,43.27,43.16,43.16,87230.0,35.7806,35.7806,35.6896,35.6896,87230.0
2019-06-19 14:40:00,43.16,43.27,43.12,43.25,108446.0,35.6896,35.7806,35.6565,35.764,108446.0
2019-06-19 14:45:00,43.25,43.29,43.2,43.28,72014.0,35.764,35.7971,35.7227,35.7888,72014.0
2019-06-19 14:50:00,43.28,43.28,43.22,43.24,83843.0,35.7888,35.7888,35.7392,35.7557,83843.0
2019-06-19 14:55:00,43.25,43.3,43.19,43.22,86804.0,35.764,35.8054,35.7144,35.7392,86804.0
2019-06-19 15:00:00,43.22,43.27,43.19,43.25,65933.0,35.7392,35.7806,35.7144,35.764,65933.0
2019-06-19 15:05:00,43.26,43.31,43.22,43.3,86552.0,35.7723,35.8136,35.7392,35.8054,86552.0
2019-06-19 15:10:00,43.3,43.38,43.28,43.36,62317.0,35.8054,35.8715,35.7888,35.855,62317.0
2019-06-19 15:15:00,43.36,43.41,43.34,43.41,66446.0,35.855,35.8963,35.8384,35.8963,66446.0
2019-06-19 15:20:00,43.4,43.42,43.38,43.4,80735.0,35.8881,35.9046,35.8715,35.8881,80735.0
2019-06-19 15:25:00,43.39,43.41,43.33,43.34,62576.0,35.8798,35.8963,35.8302,35.8384,62576.0
2019-06-19 15:30:00,43.34,43.36,43.26,43.3,118353.0,35.8384,35.855,35.7723,35.8054,118353.0
2019-06-19 15:35:00,43.29,43.29,43.17,43.17,104347.0,35.7971,35.7971,35.6979,35.6979,104347.0
2019-06-19 15:40:00,43.18,43.27,43.16,43.18,173035.0,35.7061,35.7806,35.6896,35.7061,173035.0
2019-06-19 15:45:00,43.18,43.25,43.14,43.14,161427.0,35.7061,35.764,35.6731,35.6731,161427.0
2019-06-19 15:50:00,43.15,43.21,43.13,43.16,372179.0,35.6813,35.7309,35.6648,35.6896,372179.0
2019-06-19 15:55:00,43.16,43.18,43.11,43.13,545183.0,35.6896,35.7061,35.6483,35.6648,545183.0
2019-06-20 09:30:00,43.6,43.95,43.53,43.89,446902.0,36.0534,36.3429,35.9956,36.2932,446902.0
2019-06-20 09:35:00,43.9,43.9,43.58,43.58,161766.0,36.3015,36.3015,36.0369,36.0369,161766.0
2019-06-20 09:40:00,43.6,43.7,43.5,43.55,304071.0,36.0534,36.1361,35.9707,36.0121,304071.0
2019-06-20 09:45:00,43.55,43.58,43.46,43.52,246632.0,36.0121,36.0369,35.9377,35.9873,246632.0
2019-06-20 09:50:00,43.52,43.62,43.43,43.47,175266.0,35.9873,36.07,35.9129,35.9459,175266.0
2019-06-20 09:55:00,43.48,43.51,43.42,43.46,92557.0,35.9542,35.979,35.9046,35.9377,92557.0
2019-06-20 10:00:00,43.46,43.55,43.43,43.5,246802.0,35.9377,36.0121,35.9129,35.9707,246802.0
2019-06-20 10:05:00,43.51,43.55,43.47,43.48,78087.0,35.979,36.0121,35.9459,35.9542,78087.0
2019-06-20 10:10:00,43.49,43.51,43.43,43.45,74789.0,35.9625,35.979,35.9129,35.9294,74789.0
2019-06-20 10:15:00,43.45,43.5,43.39,43.4,91045.0,35.9294,35.9707,35.8798,35.8881,91045.0
2019-06-20 10:20:00,43.4,43.41,43.35,43.41,139480.0,35.8881,35.8963,35.8467,35.8963,139480.0
2019-06-20 10:25:00,43.41,43.49,43.4,43.44,49631.0,35.8963,35.9625,35.8881,35.9211,49631.0
2019-06-20 10:30:00,43.44,43.45,43.39,43.4,53630.0,35.9211,35.9294,35.8798,35.8881,53630.0
2019-06-20 10:35:00,43.4,43.43,43.36,43.37,54236.0,35.8881,35.9129,35.855,35.8632,54236.0
2019-06-20 10:40:00,43.37,43.38,43.32,43.37,45029.0,35.8632,35.8715,35.8219,35.8632,45029.0
2019-06-20 10:45:00,43.37,43.43,43.35,43.42,55624.0,35.8632,35.9129,35.8467,35.9046,55624.0
2019-06-20 10:50:00,43.43,43.44,43.35,43.36,59118.0,35.9129,35.9211,35.8467,35.855,59118.0
2019-06-20 10:55:00,43.36,43.36,43.25,43.29,58168.0,35.855,35.855,35.764,35.7971,58168.0
2019-06-20 11:00:00,43.27,43.31,43.24,43.26,80029.0,35.7806,35.8136,35.7557,35.7723,80029.0
2019-06-20 11:05:00,43.27,43.28,43.19,43.19,46700.0,35.7806,35.7888,35.7144,35.7144,46700.0
2019-06-20 11:10:00,43.19,43.19,43.07,43.07,61137.0,35.7144,35.7144,35.6152,35.6152,61137.0
2019-06-20 11:15:00,43.07,43.12,43.05,43.11,40845.0,35.6152,35.6565,35.5986,35.6483,40845.0
2019-06-20 11:20:00,43.11,43.15,43.1,43.15,39256.0,35.6483,35.6813,35.64,35.6813,39256.0
2019-06-20 11:25:00,43.14,43.17,43.13,43.16,50281.0,35.6731,35.6979,35.6648,35.6896,50281.0
2019-06-20 11:30:00,43.16,43.2,43.13,43.13,124954.0,35.6896,35.7227,35.6648,35.6648,124954.0
2019-06-20 11:35:00,43.13,43.15,43.1,43.13,32428.0,35.6648,35.6813,35.64,35.6648,32428.0
2019-06-20 11:40:00,43.13,43.15,43.1,43.13,65310.0,35.6648,35.6813,35.64,35.6648,65310.0
2019-06-20 11:45:00,43.13,43.19,43.13,43.18,46533.0,35.6648,35.7144,35.6648,35.7061,46533.0
2019-06-20 11:50:00,43.18,43.2,43.17,43.19,32491.0,35.7061,35.7227,35.6979,35.7144,32491.0
2019-06-20 11:55:00,43.18,43.2,43.16,43.18,60982.0,35.7061,35.7227,35.6896,35.7061,60982.0
2019-06-20 12:00:00,43.18,43.2,43.16,43.2,75688.0,35.7061,35.7227,35.6896,35.7227,75688.0
2019-06-20 12:05:00,43.21,43.24,43.2,43.22,86972.0,35.7309,35.7557,35.7227,35.7392,86972.0
2019-06-20 12:10:00,43.22,43.22,43.09,43.09,101484.0,35.7392,35.7392,35.6317,35.6317,101484.0
2019-06-20 12:15:00,43.1,43.1,42.99,43.03,64121.0,35.64,35.64,35.549,35.5821,64121.0
2019-06-20 12:20:00,43.02,43.13,43.01,43.13,75050.0,35.5738,35.6648,35.5656,35.6648,75050.0
2019-06-20 12:25:00,43.13,43.16,43.1,43.15,42944.0,35.6648,35.6896,35.64,35.6813,42944.0
2019-06-20 12:30:00,43.15,43.24,43.14,43.18,60005.0,35.6813,35.7557,35.6731,35.7061,60005.0
2019-06-20 12:35:00,43.18,43.2,43.16,43.17,35979.0,35.7061,35.7227,35.6896,35.6979,35979.0
2019-06-20 12:40:00,43.16,43.2,43.15,43.18,50827.0,35.6896,35.7227,35.6813,35.7061,50827.0
2019-06-20 12:45:00,43.19,43.2,43.16,43.18,33718.0,35.7144,35.7227,35.6896,35.7061,33718.0
2019-06-20 12:50:00,43.19,43.2,43.16,43.16,22912.0,35.7144,35.7227,35.6896,35.6896,22912.0
2019-06-20 12:55:00,43.17,43.23,43.14,43.2,44004.0,35.6979,35.7475,35.6731,35.7227,44004.0
2019-06-20 13:00:00,43.21,43.24,43.19,43.23,41956.0,35.7309,35.7557,35.7144,35.7475,41956.0
2019-06-20 13:05:00,43.23,43.29,43.23,43.27,59234.0,35.7475,35.7971,35.7475,35.7806,59234.0
2019-06-20 13:10:00,43.27,43.28,43.2,43.25,70949.0,35.7806,35.7888,35.7227,35.764,70949.0
2019-06-20 13:15:00,43.25,43.25,43.2,43.23,25161.0,35.764,35.764,35.7227,35.7475,25161.0
2019-06-20 13:20:00,43.23,43.26,43.22,43.26,32633.0,35.7475,35.7723,35.7392,35.7723,32633.0
2019-06-20 13:25:00,43.25,43.37,43.25,43.34,153396.0,35.764,35.8632,35.764,35.8384,153396.0
2019-06-20 13:30:00,43.34,43.38,43.33,43.38,61616.0,35.8384,35.8715,35.8302,35.8715,61616.0
2019-06-20 13:35:00,43.38,43.38,43.31,43.32,28051.0,35.8715,35.8715,35.8136,35.8219,28051.0
2019-06-20 13:40:00,43.32,43.36,43.31,43.36,25945.0,35.8219,35.855,35.8136,35.855,25945.0
2019-06-20 13:45:00,43.36,43.37,43.32,43.34,67150.0,35.855,35.8632,35.8219,35.8384,67150.0
2019-06-20 13:50:00,43.34,43.35,43.28,43.29,42454.0,35.8384,35.8467,35.7888,35.7971,42454.0
2019-06-20 13:55:00,43.29,43.32,43.28,43.31,75557.0,35.7971,35.8219,35.7888,35.8136,75557.0
2019-06-20 14:00:00,43.3,43.36,43.3,43.36,38465.0,35.8054,35.855,35.8054,35.855,38465.0
2019-06-20 14:05:00,43.36,43.4,43.35,43.39,44016.0,35.855,35.8881,35.8467,35.8798,44016.0
2019-06-20 14:10:00,43.4,43.4,43.37,43.38,41707.0,35.8881,35.8881,35.8632,35.8715,41707.0
2019-06-20 14:15:00,43.38,43.46,43.38,43.46,53154.0,35.8715,35.9377,35.8715,35.9377,53154.0
2019-06-20 14:20:00,43.47,43.48,43.44,43.48,44310.0,35.9459,35.9542,35.9211,35.9542,44310.0
2019-06-20 14:25:00,43.48,43.52,43.47,43.5,68375.0,35.9542,35.9873,35.9459,35.9707,68375.0
2019-06-20 14:30:00,43.49,43.5,43.46,43.5,38786.0,35.9625,35.9707,35.9377,35.9707,38786.0
2019-06-20 14:35:00,43.5,43.54,43.48,43.48,57627.0,35.9707,36.0038,35.9542,35.9542,57627.0
2019-06-20 14:40:00,43.49,43.5,43.44,43.46,44853.0,35.9625,35.9707,35.9211,35.9377,44853.0
2019-06-20 14:45:00,43.46,43.49,43.45,43.47,23173.0,35.9377,35.9625,35.9294,35.9459,23173.0
2019-06-20 14:50:00,43.47,43.47,43.4,43.41,47226.0,35.9459,35.9459,35.8881,35.8963,47226.0
2019-06-20 14:55:00,43.41,43.45,43.38,43.41,40509.0,35.8963,35.9294,35.8715,35.8963,40509.0
2019-06-20 15:00:00,43.41,43.42,43.35,43.36,85254.0,35.8963,35.9046,35.8467,35.855,85254.0
2019-06-20 15:05:00,43.36,43.36,43.32,43.33,58083.0,35.855,35.855,35.8219,35.8302,58083.0
2019-06-20 15:10:00,43.33,43.38,43.32,43.37,56958.0,35.8302,35.8715,35.8219,35.8632,56958.0
2019-06-20 15:15:00,43.37,43.38,43.35,43.38,61873.0,35.8632,35.8715,35.8467,35.8715,61873.0
2019-06-20 15:20:00,43.38,43.41,43.37,43.38,125925.0,35.8715,35.8963,35.8632,35.8715,125925.0
2019-06-20 15:25:00,43.38,43.46,43.37,43.45,184935.0,35.8715,35.9377,35.8632,35.9294,184935.0
2019-06-20 15:30:00,43.45,43.46,43.39,43.45,186570.0,35.9294,35.9377,35.8798,35.9294,186570.0
2019-06-20 15:35:00,43.46,43.51,43.44,43.51,197472.0,35.9377,35.979,35.9211,35.979,197472.0
2019-06-20 15:40:00,43.51,43.54,43.49,43.51,217196.0,35.979,36.0038,35.9625,35.979,217196.0
2019-06-20 15:45:00,43.51,43.52,43.48,43.5,243574.0,35.979,35.9873,35.9542,35.9707,243574.0
2019-06-20 15:50:00,43.5,43.51,43.42,43.51,499410.0,35.9707,35.979,35.9046,35.979,499410.0
2019-06-20 15:55:00,43.51,43.53,43.45,43.45,883977.0,35.979,35.9956,35.9294,35.9294,883977.0
2019-06-21 09:30:00,43.58,43.85,43.44,43.75,1213240.0,36.0369,36.2602,35.9211,36.1775,1213240.0
2019-06-21 09:35:00,43.77,43.94,43.76,43.9,130886.0,36.194,36.3346,36.1857,36.3015,130886.0
2019-06-21 09:40:00,43.9,43.98,43.86,43.89,98714.0,36.3015,36.3677,36.2684,36.2932,98714.0
2019-06-21 09:45:00,43.88,43.9,43.77,43.77,91279.0,36.285,36.3015,36.194,36.194,91279.0
2019-06-21 09:50:00,43.77,43.85,43.73,43.85,77728.0,36.194,36.2602,36.1609,36.2602,77728.0
2019-06-21 09:55:00,43.84,43.89,43.81,43.88,79058.0,36.2519,36.2932,36.2271,36.285,79058.0
2019-06-21 10:00:00,43.89,43.89,43.75,43.85,105958.0,36.2932,36.2932,36.1775,36.2602,105958.0
2019-06-21 10:05:00,43.84,43.96,43.83,43.96,103751.0,36.2519,36.3511,36.2436,36.3511,103751.0
2019-06-21 10:10:00,43.95,43.99,43.91,43.98,80502.0,36.3429,36.3759,36.3098,36.3677,80502.0
2019-06-21 10:15:00,43.98,44.01,43.89,43.96,81848.0,36.3677,36.3925,36.2932,36.3511,81848.0
2019-06-21 10:20:00,43.96,44.01,43.95,44.0,43544.0,36.3511,36.3925,36.3429,36.3842,43544.0
2019-06-21 10:25:00,44.01,44.02,43.96,44.0,63133.0,36.3925,36.4007,36.3511,36.3842,63133.0
2019-06-21 10:30:00,44.0,44.02,43.95,44.01,62932.0,36.3842,36.4007,36.3429,36.3925,62932.0
2019-06-21 10:35:00,44.01,44.03,43.95,43.99,60456.0,36.3925,36.409,36.3429,36.3759,60456.0
2019-06-21 10:40:00,43.99,44.04,43.96,43.98,56009.0,36.3759,36.4173,36.3511,36.3677,56009.0
2019-06-21 10:45:00,43.99,44.07,43.96,44.05,64785.0,36.3759,36.4421,36.3511,36.4255,64785.0
2019-06-21 10:50:00,44.05,44.07,44.01,44.04,37455.0,36.4255,36.4421,36.3925,36.4173,37455.0
2019-06-21 10:55:00,44.05,44.08,44.02,44.08,105313.0,36.4255,36.4504,36.4007,36.4504,105313.0
2019-06-21 11:00:00,44.07,44.15,44.05,44.08,97964.0,36.4421,36.5082,36.4255,36.4504,97964.0
2019-06-21 11:05:00,44.07,44.17,44.06,44.11,81035.0,36.4421,36.5248,36.4338,36.4752,81035.0
2019-06-21 11:10:00,44.1,44.12,44.06,44.08,96739.0,36.4669,36.4834,36.4338,36.4504,96739.0
2019-06-21 11:15:00,44.08,44.08,43.99,44.07,107265.0,36.4504,36.4504,36.3759,36.4421,107265.0
2019-06-21 11:20:00,44.07,44.09,44.04,44.06,68464.0,36.4421,36.4586,36.4173,36.4338,68464.0
2019-06-21 11:25:00,44.05,44.05,43.99,44.01,57510.0,36.4255,36.4255,36.3759,36.3925,57510.0
2019-06-21 11:30:00,44.01,44.08,43.99,44.05,67548.0,36.3925,36.4504,36.3759,36.4255,67548.0
2019-06-21 11:35:00,44.06,44.1,44.02,44.04,44842.0,36.4338,36.4669,36.4007,36.4173,44842.0
2019-06-21 11:40:00,44.03,44.07,43.99,44.01,50236.0,36.409,36.4421,36.3759,36.3925,50236.0
2019-06-21 11:45:00,44.01,44.03,43.98,43.99,70149.0,36.3925,36.409,36.3677,36.3759,70149.0
2019-06-21 11:50:00,43.99,44.02,43.98,43.98,44976.0,36.3759,36.4007,36.3677,36.3677,44976.0
2019-06-21 11:55:00,43.98,44.01,43.96,43.97,55172.0,36.3677,36.3925,36.3511,36.3594,55172.0
2019-06-21 12:00:00,43.96,43.99,43.95,43.98,44672.0,36.3511,36.3759,36.3429,36.3677,44672.0
2019-06-21 12:05:00,43.97,43.99,43.96,43.98,51998.0,36.3594,36.3759,36.3511,36.3677,51998.0
2019-06-21 12:10:00,43.98,44.01,43.95,44.01,119359.0,36.3677,36.3925,36.3429,36.3925,119359.0
2019-06-21 12:15:00,44.01,44.01,43.9,43.91,61313.0,36.3925,36.3925,36.3015,36.3098,61313.0
2019-06-21 12:20:00,43.91,43.95,43.9,43.94,46735.0,36.3098,36.3429,36.3015,36.3346,46735.0
2019-06-21 12:25:00,43.94,43.96,43.9,43.91,51063.0,36.3346,36.3511,36.3015,36.3098,51063.0
2019-06-21 12:30:00,43.91,43.93,43.89,43.9,28017.0,36.3098,36.3263,36.2932,36.3015,28017.0
2019-06-21 12:35:00,43.9,43.93,43.88,43.93,44697.0,36.3015,36.3263,36.285,36.3263,44697.0
2019-06-21 12:40:00,43.92,43.95,43.91,43.93,30504.0,36.3181,36.3429,36.3098,36.3263,30504.0
2019-06-21 12:45:00,43.93,43.97,43.92,43.97,43229.0,36.3263,36.3594,36.3181,36.3594,43229.0
2019-06-21 12:50:00,43.96,43.98,43.95,43.97,25962.0,36.3511,36.3677,36.3429,36.3594,25962.0
2019-06-21 12:55:00,43.97,43.98,43.93,43.95,23003.0,36.3594,36.3677,36.3263,36.3429,23003.0
2019-06-21 13:00:00,43.95,43.96,43.89,43.92,49823.0,36.3429,36.3511,36.2932,36.3181,49823.0
2019-06-21 13:05:00,43.91,43.92,43.88,43.91,26540.0,36.3098,36.3181,36.285,36.3098,26540.0
2019-06-21 13:10:00,43.91,43.92,43.89,43.9,29390.0,36.3098,36.3181,36.2932,36.3015,29390.0
2019-06-21 13:15:00,43.89,43.91,43.88,43.91,23054.0,36.2932,36.3098,36.285,36.3098,23054.0
2019-06-21 13:20:00,43.9,43.91,43.86,43.88,59152.0,36.3015,36.3098,36.2684,36.285,59152.0
2019-06-21 13:25:00,43.89,43.93,43.87,43.92,36813.0,36.2932,36.3263,36.2767,36.3181,36813.0
2019-06-21 13:30:00,43.92,43.94,43.91,43.93,37772.0,36.3181,36.3346,36.3098,36.3263,37772.0
2019-06-21 13:35:00,43.93,43.95,43.91,43.93,44833.0,36.3263,36.3429,36.3098,36.3263,44833.0
2019-06-21 13:40:00,43.93,43.96,43.92,43.95,26051.0,36.3263,36.3511,36.3181,36.3429,26051.0
2019-06-21 13:45:00,43.95,43.95,43.92,43.94,52594.0,36.3429,36.3429,36.3181,36.3346,52594.0
2019-06-21 13:50:00,43.94,43.97,43.93,43.95,41243.0,36.3346,36.3594,36.3263,36.3429,41243.0
2019-06-21 13:55:00,43.94,43.97,43.93,43.96,28294.0,36.3346,36.3594,36.3263,36.3511,28294.0
2019-06-21 14:00:00,43.96,44.0,43.94,43.99,50337.0,36.3511,36.3842,36.3346,36.3759,50337.0
2019-06-21 14:05:00,43.98,43.99,43.97,43.97,57379.0,36.3677,36.3759,36.3594,36.3594,57379.0
2019-06-21 14:10:00,43.98,43.98,43.93,43.95,56259.0,36.3677,36.3677,36.3263,36.3429,56259.0
2019-06-21 14:15:00,43.95,43.99,43.94,43.95,52174.0,36.3429,36.3759,36.3346,36.3429,52174.0
2019-06-21 14:20:00,43.96,43.97,43.94,43.97,31639.0,36.3511,36.3594,36.3346,36.3594,31639.0
2019-06-21 14:25:00,43.97,43.97,43.93,43.94,56892.0,36.3594,36.3594,36.3263,36.3346,56892.0
2019-06-21 14:30:00,43.95,43.95,43.9,43.91,55183.0,36.3429,36.3429,36.3015,36.3098,55183.0
2019-06-21 14:35:00,43.91,43.91,43.82,43.83,92267.0,36.3098,36.3098,36.2354,36.2436,92267.0
2019-06-21 14:40:00,43.83,43.88,43.82,43.85,57037.0,36.2436,36.285,36.2354,36.2602,57037.0
2019-06-21 14:45:00,43.84,43.88,43.84,43.87,44180.0,36.2519,36.285,36.2519,36.2767,44180.0
2019-06-21 14:50:00,43.87,43.88,43.84,43.86,38379.0,36.2767,36.285,36.2519,36.2684,38379.0
2019-06-21 14:55:00,43.86,43.87,43.82,43.83,29246.0,36.2684,36.2767,36.2354,36.2436,29246.0
2019-06-21 15:00:00,43.83,43.85,43.81,43.84,55950.0,36.2436,36.2602,36.2271,36.2519,55950.0
2019-06-21 15:05:00,43.84,43.91,43.84,43.89,76812.0,36.2519,36.3098,36.2519,36.2932,76812.0
2019-06-21 15:10:00,43.89,43.93,43.87,43.93,46767.0,36.2932,36.3263,36.2767,36.3263,46767.0
2019-06-21 15:15:00,43.93,43.93,43.91,43.93,51135.0,36.3263,36.3263,36.3098,36.3263,51135.0
2019-06-21 15:20:00,43.93,43.93,43.86,43.87,72225.0,36.3263,36.3263,36.2684,36.2767,72225.0
2019-06-21 15:25:00,43.87,43.88,43.84,43.84,117197.0,36.2767,36.285,36.2519,36.2519,117197.0
2019-06-21 15:30:00,43.84,43.86,43.78,43.78,85016.0,36.2519,36.2684,36.2023,36.2023,85016.0
2019-06-21 15:35:00,43.79,43.81,43.74,43.74,141395.0,36.2106,36.2271,36.1692,36.1692,141395.0
2019-06-21 15:40:00,43.75,43.82,43.74,43.79,184440.0,36.1775,36.2354,36.1692,36.2106,184440.0
2019-06-21 15:45:00,43.79,43.84,43.72,43.75,177356.0,36.2106,36.2519,36.1527,36.1775,177356.0
2019-06-21 15:50:00,43.74,43.75,43.55,43.56,243309.0,36.1692,36.1775,36.0121,36.0204,243309.0
2019-06-21 15:55:00,43.56,43.61,43.52,43.59,653221.0,36.0204,36.0617,35.9873,36.0452,653221.0
2019-06-24 09:30:00,43.5,43.58,43.25,43.58,233952.0,35.9707,36.0369,35.764,36.0369,233952.0
2019-06-24 09:35:00,43.59,43.63,43.43,43.6,110115.0,36.0452,36.0782,35.9129,36.0534,110115.0
2019-06-24 09:40:00,43.62,43.8,43.61,43.67,88518.0,36.07,36.2188,36.0617,36.1113,88518.0
2019-06-24 09:45:00,43.67,43.76,43.65,43.7,82682.0,36.1113,36.1857,36.0948,36.1361,82682.0
2019-06-24 09:50:00,43.7,43.83,43.7,43.79,70798.0,36.1361,36.2436,36.1361,36.2106,70798.0
2019-06-24 09:55:00,43.77,43.89,43.73,43.81,91577.0,36.194,36.2932,36.1609,36.2271,91577.0
2019-06-24 10:00:00,43.81,43.84,43.75,43.81,104197.0,36.2271,36.2519,36.1775,36.2271,104197.0
2019-06-24 10:05:00,43.82,43.89,43.81,43.85,73244.0,36.2354,36.2932,36.2271,36.2602,73244.0
2019-06-24 10:10:00,43.85,43.9,43.82,43.83,95496.0,36.2602,36.3015,36.2354,36.2436,95496.0
2019-06-24 10:15:00,43.83,43.84,43.78,43.83,76897.0,36.2436,36.2519,36.2023,36.2436,76897.0
2019-06-24 10:20:00,43.83,43.84,43.75,43.77,41712.0,36.2436,36.2519,36.1775,36.194,41712.0
2019-06-24 10:25:00,43.77,43.82,43.72,43.82,49598.0,36.194,36.2354,36.1527,36.2354,49598.0
2019-06-24 10:30:00,43.82,43.86,43.79,43.85,48983.0,36.2354,36.2684,36.2106,36.2602,48983.0
2019-06-24 10:35:00,43.85,43.87,43.82,43.84,40084.0,36.2602,36.2767,36.2354,36.2519,40084.0
2019-06-24 10:40:00,43.85,43.87,43.79,43.83,71589.0,36.2602,36.2767,36.2106,36.2436,71589.0
2019-06-24 10:45:00,43.83,43.87,43.77,43.79,61170.0,36.2436,36.2767,36.194,36.2106,61170.0
2019-06-24 10:50:00,43.78,43.83,43.77,43.79,39213.0,36.2023,36.2436,36.194,36.2106,39213.0
2019-06-24 10:55:00,43.78,43.78,43.69,43.75,80418.0,36.2023,36.2023,36.1279,36.1775,80418.0
2019-06-24 11:00:00,43.75,43.76,43.71,43.74,40949.0,36.1775,36.1857,36.1444,36.1692,40949.0
2019-06-24 11:05:00,43.74,43.77,43.7,43.73,34118.0,36.1692,36.194,36.1361,36.1609,34118.0
2019-06-24 11:10:00,43.73,43.74,43.65,43.65,39531.0,36.1609,36.1692,36.0948,36.0948,39531.0
2019-06-24 11:15:00,43.65,43.68,43.55,43.57,37700.0,36.0948,36.1196,36.0121,36.0286,37700.0
2019-06-24 11:20:00,43.56,43.57,43.53,43.57,39132.0,36.0204,36.0286,35.9956,36.0286,39132.0
2019-06-24 11:25:00,43.56,43.59,43.54,43.57,25709.0,36.0204,36.0452,36.0038,36.0286,25709.0
2019-06-24 11:30:00,43.57,43.62,43.57,43.61,29902.0,36.0286,36.07,36.0286,36.0617,29902.0
2019-06-24 11:35:00,43.62,43.65,43.61,43.62,23519.0,36.07,36.0948,36.0617,36.07,23519.0
2019-06-24 11:40:00,43.62,43.65,43.61,43.62,20751.0,36.07,36.0948,36.0617,36.07,20751.0
2019-06-24 11:45:00,43.62,43.62,43.58,43.59,29381.0,36.07,36.07,36.0369,36.0452,29381.0
2019-06-24 11:50:00,43.59,43.6,43.55,43.55,25734.0,36.0452,36.0534,36.0121,36.0121,25734.0
2019-06-24 11:55:00,43.55,43.57,43.51,43.52,29487.0,36.0121,36.0286,35.979,35.9873,29487.0
2019-06-24 12:00:00,43.52,43.56,43.5,43.52,28899.0,35.9873,36.0204,35.9707,35.9873,28899.0
2019-06-24 12:05:00,43.53,43.54,43.51,43.52,35760.0,35.9956,36.0038,35.979,35.9873,35760.0
2019-06-24 12:10:00,43.51,43.55,43.5,43.55,26191.0,35.979,36.0121,35.9707,36.0121,26191.0
2019-06-24 12:15:00,43.54,43.57,43.53,43.56,27492.0,36.0038,36.0286,35.9956,36.0204,27492.0
2019-06-24 12:20:00,43.56,43.57,43.52,43.52,28288.0,36.0204,36.0286,35.9873,35.9873,28288.0
2019-06-24 12:25:00,43.52,43.53,43.47,43.47,15702.0,35.9873,35.9956,35.9459,35.9459,15702.0
2019-06-24 12:30:00,43.47,43.47,43.41,43.42,24492.0,35.9459,35.9459,35.8963,35.9046,24492.0
2019-06-24 12:35:00,43.43,43.44,43.42,43.43,18288.0,35.9129,35.9211,35.9046,35.9129,18288.0
2019-06-24 12:40:00,43.43,43.44,43.4,43.43,23104.0,35.9129,35.9211,35.8881,35.9129,23104.0
2019-06-24 12:45:00,43.44,43.48,43.43,43.48,26802.0,35.9211,35.9542,35.9129,35.9542,26802.0
2019-06-24 12:50:00,43.48,43.49,43.46,43.47,22332.0,35.9542,35.9625,35.9377,35.9459,22332.0
2019-06-24 12:55:00,43.47,43.48,43.44,43.45,28244.0,35.9459,35.9542,35.9211,35.9294,28244.0
2019-06-24 13:00:00,43.45,43.45,43.4,43.4,26746.0,35.9294,35.9294,35.8881,35.8881,26746.0
2019-06-24 13:05:00,43.41,43.45,43.4,43.4,31696.0,35.8963,35.9294,35.8881,35.8881,31696.0
2019-06-24 13:10:00,43.41,43.42,43.34,43.36,129343.0,35.8963,35.9046,35.8384,35.855,129343.0
2019-06-24 13:15:00,43.36,43.38,43.33,43.34,33185.0,35.855,35.8715,35.8302,35.8384,33185.0
2019-06-24 13:20:00,43.34,43.36,43.33,43.35,23647.0,35.8384,35.855,35.8302,35.8467,23647.0
2019-06-24 13:25:00,43.35,43.4,43.35,43.36,48111.0,35.8467,35.8881,35.8467,35.855,48111.0
2019-06-24 13:30:00,43.36,43.41,43.34,43.39,54773.0,35.855,35.8963,35.8384,35.8798,54773.0
2019-06-24 13:35:00,43.39,43.46,43.39,43.45,49484.0,35.8798,35.9377,35.8798,35.9294,49484.0
2019-06-24 13:40:00,43.44,43.46,43.41,43.42,48967.0,35.9211,35.9377,35.8963,35.9046,48967.0
2019-06-24 13:45:00,43.41,43.43,43.38,43.41,82208.0,35.8963,35.9129,35.8715,35.8963,82208.0
2019-06-24 13:50:00,43.41,43.41,43.35,43.38,45261.0,35.8963,35.8963,35.8467,35.8715,45261.0
2019-06-24 13:55:00,43.38,43.41,43.37,43.4,38062.0,35.8715,35.8963,35.8632,35.8881,38062.0
2019-06-24 14:00:00,43.4,43.41,43.38,43.4,50584.0,35.8881,35.8963,35.8715,35.8881,50584.0
2019-06-24 14:05:00,43.4,43.42,43.39,43.41,39311.0,35.8881,35.9046,35.8798,35.8963,39311.0
2019-06-24 14:10:00,43.41,43.43,43.38,43.39,43940.0,35.8963,35.9129,35.8715,35.8798,43940.0
2019-06-24 14:15:00,43.39,43.39,43.33,43.34,66657.0,35.8798,35.8798,35.8302,35.8384,66657.0
2019-06-24 14:20:00,43.34,43.35,43.31,43.33,50726.0,35.8384,35.8467,35.8136,35.8302,50726.0
2019-06-24 14:25:00,43.33,43.33,43.29,43.31,40952.0,35.8302,35.8302,35.7971,35.8136,40952.0
2019-06-24 14:30:00,43.31,43.32,43.28,43.29,46036.0,35.8136,35.8219,35.7888,35.7971,46036.0
2019-06-24 14:35:00,43.28,43.31,43.27,43.29,51391.0,35.7888,35.8136,35.7806,35.7971,51391.0
2019-06-24 14:40:00,43.29,43.3,43.25,43.26,31263.0,35.7971,35.8054,35.764,35.7723,31263.0
2019-06-24 14:45:00,43.25,43.26,43.2,43.2,56216.0,35.764,35.7723,35.7227,35.7227,56216.0
2019-06-24 14:50:00,43.2,43.25,43.19,43.2,57756.0,35.7227,35.764,35.7144,35.7227,57756.0
2019-06-24 14:55:00,43.21,43.26,43.19,43.25,67713.0,35.7309,35.7723,35.7144,35.764,67713.0
2019-06-24 15:00:00,43.25,43.28,43.22,43.24,59675.0,35.764,35.7888,35.7392,35.7557,59675.0
2019-06-24 15:05:00,43.25,43.27,43.23,43.23,59774.0,35.764,35.7806,35.7475,35.7475,59774.0
2019-06-24 15:10:00,43.23,43.27,43.21,43.25,67445.0,35.7475,35.7806,35.7309,35.764,67445.0
2019-06-24 15:15:00,43.25,43.26,43.2,43.21,69114.0,35.764,35.7723,35.7227,35.7309,69114.0
2019-06-24 15:20:00,43.21,43.25,43.19,43.23,96542.0,35.7309,35.764,35.7144,35.7475,96542.0
2019-06-24 15:25:00,43.23,43.27,43.23,43.24,60471.0,35.7475,35.7806,35.7475,35.7557,60471.0
2019-06-24 15:30:00,43.25,43.26,43.18,43.2,137075.0,35.764,35.7723,35.7061,35.7227,137075.0
2019-06-24 15:35:00,43.2,43.23,43.16,43.18,237771.0,35.7227,35.7475,35.6896,35.7061,237771.0
2019-06-24 15:40:00,43.18,43.21,43.15,43.15,156532.0,35.7061,35.7309,35.6813,35.6813,156532.0
2019-06-24 15:45:00,43.15,43.16,43.08,43.08,339443.0,35.6813,35.6896,35.6234,35.6234,339443.0
2019-06-24 15:50:00,43.09,43.09,43.03,43.05,567401.0,35.6317,35.6317,35.5821,35.5986,567401.0
2019-06-24 15:55:00,43.05,43.08,42.99,43.07,692088.0,35.5986,35.6234,35.549,35.6152,692088.0
2019-06-25 09:30:00,42.97,43.0,42.71,42.71,187756.0,35.5325,35.5573,35.3175,35.3175,187756.0
2019-06-25 09:35:00,42.71,42.74,42.32,42.34,183373.0,35.3175,35.3423,34.995,35.0115,183373.0
2019-06-25 09:40:00,42.33,42.42,42.29,42.39,214098.0,35.0033,35.0777,34.9702,35.0529,214098.0
2019-06-25 09:45:00,42.39,42.43,42.27,42.33,130236.0,35.0529,35.0859,34.9536,35.0033,130236.0
2019-06-25 09:50:00,42.31,42.47,42.3,42.44,161438.0,34.9867,35.119,34.9785,35.0942,161438.0
2019-06-25 09:55:00,42.44,42.44,42.32,42.4,91012.0,35.0942,35.0942,34.995,35.0611,91012.0
2019-06-25 10:00:00,42.4,42.48,42.38,42.4,78117.0,35.0611,35.1273,35.0446,35.0611,78117.0
2019-06-25 10:05:00,42.4,42.44,42.3,42.39,94687.0,35.0611,35.0942,34.9785,35.0529,94687.0
2019-06-25 10:10:00,42.41,42.47,42.39,42.44,65796.0,35.0694,35.119,35.0529,35.0942,65796.0
2019-06-25 10:15:00,42.43,42.48,42.37,42.37,53716.0,35.0859,35.1273,35.0363,35.0363,53716.0
2019-06-25 10:20:00,42.37,42.37,42.24,42.3,209828.0,35.0363,35.0363,34.9288,34.9785,209828.0
2019-06-25 10:25:00,42.3,42.39,42.29,42.39,86761.0,34.9785,35.0529,34.9702,35.0529,86761.0
2019-06-25 10:30:00,42.39,42.45,42.37,42.4,75524.0,35.0529,35.1025,35.0363,35.0611,75524.0
2019-06-25 10:35:00,42.4,42.42,42.34,42.4,61422.0,35.0611,35.0777,35.0115,35.0611,61422.0
2019-06-25 10:40:00,42.4,42.44,42.36,42.37,102087.0,35.0611,35.0942,35.0281,35.0363,102087.0
2019-06-25 10:45:00,42.38,42.41,42.34,42.34,50763.0,35.0446,35.0694,35.0115,35.0115,50763.0
2019-06-25 10:50:00,42.34,42.39,42.31,42.34,113954.0,35.0115,35.0529,34.9867,35.0115,113954.0
2019-06-25 10:55:00,42.33,42.37,42.31,42.37,163768.0,35.0033,35.0363,34.9867,35.0363,163768.0
2019-06-25 11:00:00,42.38,42.46,42.34,42.41,131081.0,35.0446,35.1108,35.0115,35.0694,131081.0
2019-06-25 11:05:00,42.41,42.49,42.39,42.48,86219.0,35.0694,35.1356,35.0529,35.1273,86219.0
2019-06-25 11:10:00,42.48,42.51,42.46,42.48,100527.0,35.1273,35.1521,35.1108,35.1273,100527.0
2019-06-25 11:15:00,42.48,42.63,42.48,42.61,98070.0,35.1273,35.2513,35.1273,35.2348,98070.0
2019-06-25 11:20:00,42.6,42.68,42.58,42.62,86627.0,35.2265,35.2927,35.21,35.2431,86627.0
2019-06-25 11:25:00,42.63,42.68,42.62,42.64,71304.0,35.2513,35.2927,35.2431,35.2596,71304.0
2019-06-25 11:30:00,42.64,42.67,42.6,42.6,73113.0,35.2596,35.2844,35.2265,35.2265,73113.0
2019-06-25 11:35:00,42.61,42.64,42.58,42.64,67676.0,35.2348,35.2596,35.21,35.2596,67676.0
2019-06-25 11:40:00,42.64,42.69,42.62,42.68,54322.0,35.2596,35.3009,35.2431,35.2927,54322.0
2019-06-25 11:45:00,42.68,42.7,42.64,42.67,85565.0,35.2927,35.3092,35.2596,35.2844,85565.0
2019-06-25 11:50:00,42.67,42.7,42.65,42.69,59504.0,35.2844,35.3092,35.2679,35.3009,59504.0
2019-06-25 11:55:00,42.69,42.73,42.69,42.72,36221.0,35.3009,35.334,35.3009,35.3258,36221.0
2019-06-25 12:00:00,42.72,42.72,42.65,42.71,48262.0,35.3258,35.3258,35.2679,35.3175,48262.0
2019-06-25 12:05:00,42.72,42.76,42.69,42.73,59885.0,35.3258,35.3588,35.3009,35.334,59885.0
2019-06-25 12:10:00,42.73,42.75,42.71,42.72,52423.0,35.334,35.3506,35.3175,35.3258,52423.0
2019-06-25 12:15:00,42.72,42.74,42.69,42.72,58445.0,35.3258,35.3423,35.3009,35.3258,58445.0
2019-06-25 12:20:00,42.72,42.72,42.68,42.71,40743.0,35.3258,35.3258,35.2927,35.3175,40743.0
2019-06-25 12:25:00,42.72,42.75,42.71,42.75,44620.0,35.3258,35.3506,35.3175,35.3506,44620.0
2019-06-25 12:30:00,42.75,42.78,42.73,42.74,38011.0,35.3506,35.3754,35.334,35.3423,38011.0
2019-06-25 12:35:00,42.74,42.77,42.69,42.7,134027.0,35.3423,35.3671,35.3009,35.3092,134027.0
2019-06-25 12:40:00,42.69,42.72,42.67,42.69,206257.0,35.3009,35.3258,35.2844,35.3009,206257.0
2019-06-25 12:45:00,42.69,42.71,42.64,42.66,163856.0,35.3009,35.3175,35.2596,35.2761,163856.0
2019-06-25 12:50:00,42.66,42.68,42.62,42.63,59457.0,35.2761,35.2927,35.2431,35.2513,59457.0
2019-06-25 12:55:00,42.64,42.66,42.6,42.63,52678.0,35.2596,35.2761,35.2265,35.2513,52678.0
2019-06-25 13:00:00,42.64,42.65,42.54,42.64,136405.0,35.2596,35.2679,35.1769,35.2596,136405.0
2019-06-25 13:05:00,42.64,42.7,42.63,42.7,101697.0,35.2596,35.3092,35.2513,35.3092,101697.0
2019-06-25 13:10:00,42.7,42.77,42.69,42.7,61527.0,35.3092,35.3671,35.3009,35.3092,61527.0
2019-06-25 13:15:00,42.71,42.72,42.66,42.71,56569.0,35.3175,35.3258,35.2761,35.3175,56569.0
2019-06-25 13:20:00,42.71,42.72,42.67,42.7,114702.0,35.3175,35.3258,35.2844,35.3092,114702.0
2019-06-25 13:25:00,42.71,42.74,42.68,42.72,63276.0,35.3175,35.3423,35.2927,35.3258,63276.0
2019-06-25 13:30:00,42.71,42.72,42.67,42.71,52107.0,35.3175,35.3258,35.2844,35.3175,52107.0
2019-06-25 13:35:00,42.71,42.73,42.63,42.66,51962.0,35.3175,35.334,35.2513,35.2761,51962.0
2019-06-25 13:40:00,42.66,42.7,42.64,42.64,61436.0,35.2761,35.3092,35.2596,35.2596,61436.0
2019-06-25 13:45:00,42.65,42.68,42.64,42.65,46234.0,35.2679,35.2927,35.2596,35.2679,46234.0
2019-06-25 13:50:00,42.65,42.68,42.62,42.68,85111.0,35.2679,35.2927,35.2431,35.2927,85111.0
2019-06-25 13:55:00,42.68,42.7,42.62,42.63,43931.0,35.2927,35.3092,35.2431,35.2513,43931.0
2019-06-25 14:00:00,42.64,42.65,42.62,42.63,55098.0,35.2596,35.2679,35.2431,35.2513,55098.0
2019-06-25 14:05:00,42.62,42.66,42.59,42.65,75975.0,35.2431,35.2761,35.2183,35.2679,75975.0
2019-06-25 14:10:00,42.64,42.71,42.62,42.7,62183.0,35.2596,35.3175,35.2431,35.3092,62183.0
2019-06-25 14:15:00,42.7,42.74,42.7,42.7,44339.0,35.3092,35.3423,35.3092,35.3092,44339.0
2019-06-25 14:20:00,42.7,42.71,42.63,42.64,87300.0,35.3092,35.3175,35.2513,35.2596,87300.0
2019-06-25 14:25:00,42.64,42.66,42.59,42.64,76187.0,35.2596,35.2761,35.2183,35.2596,76187.0
2019-06-25 14:30:00,42.65,42.68,42.62,42.66,55358.0,35.2679,35.2927,35.2431,35.2761,55358.0
2019-06-25 14:35:00,42.66,42.69,42.63,42.67,86188.0,35.2761,35.3009,35.2513,35.2844,86188.0
2019-06-25 14:40:00,42.68,42.71,42.65,42.68,60032.0,35.2927,35.3175,35.2679,35.2927,60032.0
2019-06-25 14:45:00,42.67,42.74,42.66,42.74,51818.0,35.2844,35.3423,35.2761,35.3423,51818.0
2019-06-25 14:50:00,42.74,42.74,42.69,42.69,51281.0,35.3423,35.3423,35.3009,35.3009,51281.0
2019-06-25 14:55:00,42.7,42.78,42.69,42.75,77508.0,35.3092,35.3754,35.3009,35.3506,77508.0
2019-06-25 15:00:00,42.76,42.77,42.71,42.73,71789.0,35.3588,35.3671,35.3175,35.334,71789.0
2019-06-25 15:05:00,42.73,42.77,42.71,42.77,149902.0,35.334,35.3671,35.3175,35.3671,149902.0
2019-06-25 15:10:00,42.76,42.77,42.71,42.72,94639.0,35.3588,35.3671,35.3175,35.3258,94639.0
2019-06-25 15:15:00,42.71,42.72,42.67,42.7,68138.0,35.3175,35.3258,35.2844,35.3092,68138.0
2019-06-25 15:20:00,42.7,42.75,42.69,42.72,163584.0,35.3092,35.3506,35.3009,35.3258,163584.0
2019-06-25 15:25:00,42.73,42.76,42.71,42.73,137077.0,35.334,35.3588,35.3175,35.334,137077.0
2019-06-25 15:30:00,42.73,42.75,42.63,42.64,178297.0,35.334,35.3506,35.2513,35.2596,178297.0
2019-06-25 15:35:00,42.64,42.74,42.63,42.69,257769.0,35.2596,35.3423,35.2513,35.3009,257769.0
2019-06-25 15:40:00,42.69,42.7,42.64,42.64,209259.0,35.3009,35.3092,35.2596,35.2596,209259.0
2019-06-25 15:45:00,42.64,42.7,42.56,42.6,292281.0,35.2596,35.3092,35.1934,35.2265,292281.0
2019-06-25 15:50:00,42.6,42.63,42.52,42.59,410055.0,35.2265,35.2513,35.1604,35.2183,410055.0
2019-06-25 15:55:00,42.58,42.67,42.55,42.66,548456.0,35.21,35.2844,35.1852,35.2761,548456.0
2019-06-26 09:30:00,42.78,42.97,42.75,42.81,177253.0,35.3754,35.5325,35.3506,35.4002,177253.0
2019-06-26 09:35:00,42.81,43.06,42.8,43.04,123043.0,35.4002,35.6069,35.3919,35.5904,123043.0
2019-06-26 09:40:00,43.05,43.05,42.87,42.9,121124.0,35.5986,35.5986,35.4498,35.4746,121124.0
2019-06-26 09:45:00,42.89,42.9,42.75,42.77,101699.0,35.4663,35.4746,35.3506,35.3671,101699.0
2019-06-26 09:50:00,42.8,42.86,42.78,42.83,93939.0,35.3919,35.4415,35.3754,35.4167,93939.0
2019-06-26 09:55:00,42.83,42.91,42.81,42.9,152850.0,35.4167,35.4829,35.4002,35.4746,152850.0
2019-06-26 10:00:00,42.91,43.0,42.89,42.98,108547.0,35.4829,35.5573,35.4663,35.5408,108547.0
2019-06-26 10:05:00,42.98,42.99,42.89,42.91,142995.0,35.5408,35.549,35.4663,35.4829,142995.0
2019-06-26 10:10:00,42.91,42.91,42.8,42.83,109050.0,35.4829,35.4829,35.3919,35.4167,109050.0
2019-06-26 10:15:00,42.82,43.0,42.82,43.0,71214.0,35.4084,35.5573,35.4084,35.5573,71214.0
2019-06-26 10:20:00,42.99,43.06,42.98,43.0,76173.0,35.549,35.6069,35.5408,35.5573,76173.0
2019-06-26 10:25:00,43.01,43.1,43.01,43.09,86174.0,35.5656,35.64,35.5656,35.6317,86174.0
2019-06-26 10:30:00,43.09,43.2,43.09,43.16,69296.0,35.6317,35.7227,35.6317,35.6896,69296.0
2019-06-26 10:35:00,43.17,43.2,43.15,43.15,62084.0,35.6979,35.7227,35.6813,35.6813,62084.0
2019-06-26 10:40:00,43.15,43.18,43.12,43.12,59016.0,35.6813,35.7061,35.6565,35.6565,59016.0
2019-06-26 10:45:00,43.12,43.16,43.07,43.16,74302.0,35.6565,35.6896,35.6152,35.6896,74302.0
2019-06-26 10:50:00,43.16,43.19,43.11,43.14,38210.0,35.6896,35.7144,35.6483,35.6731,38210.0
2019-06-26 10:55:00,43.14,43.19,43.1,43.17,49586.0,35.6731,35.7144,35.64,35.6979,49586.0
2019-06-26 11:00:00,43.17,43.29,43.17,43.27,128035.0,35.6979,35.7971,35.6979,35.7806,128035.0
2019-06-26 11:05:00,43.27,43.28,43.16,43.18,88354.0,35.7806,35.7888,35.6896,35.7061,88354.0
2019-06-26 11:10:00,43.18,43.18,43.01,43.02,99028.0,35.7061,35.7061,35.5656,35.5738,99028.0
2019-06-26 11:15:00,43.02,43.11,43.01,43.08,67634.0,35.5738,35.6483,35.5656,35.6234,67634.0
2019-06-26 11:20:00,43.07,43.1,43.04,43.09,61033.0,35.6152,35.64,35.5904,35.6317,61033.0
2019-06-26 11:25:00,43.09,43.17,43.08,43.16,64285.0,35.6317,35.6979,35.6234,35.6896,64285.0
2019-06-26 11:30:00,43.16,43.19,43.14,43.15,42989.0,35.6896,35.7144,35.6731,35.6813,42989.0
2019-06-26 11:35:00,43.16,43.19,43.13,43.16,72326.0,35.6896,35.7144,35.6648,35.6896,72326.0
2019-06-26 11:40:00,43.15,43.16,43.05,43.06,113977.0,35.6813,35.6896,35.5986,35.6069,113977.0
2019-06-26 11:45:00,43.06,43.12,43.05,43.08,70413.0,35.6069,35.6565,35.5986,35.6234,70413.0
2019-06-26 11:50:00,43.08,43.08,43.03,43.04,109076.0,35.6234,35.6234,35.5821,35.5904,109076.0
2019-06-26 11:55:00,43.05,43.13,43.04,43.13,45200.0,35.5986,35.6648,35.5904,35.6648,45200.0
2019-06-26 12:00:00,43.13,43.15,43.09,43.09,32901.0,35.6648,35.6813,35.6317,35.6317,32901.0
2019-06-26 12:05:00,43.1,43.13,43.09,43.13,29436.0,35.64,35.6648,35.6317,35.6648,29436.0
2019-06-26 12:10:00,43.13,43.13,43.1,43.12,25430.0,35.6648,35.6648,35.64,35.6565,25430.0
2019-06-26 12:15:00,43.12,43.15,43.11,43.14,33269.0,35.6565,35.6813,35.6483,35.6731,33269.0
2019-06-26 12:20:00,43.15,43.16,43.09,43.11,38786.0,35.6813,35.6896,35.6317,35.6483,38786.0
2019-06-26 12:25:00,43.11,43.14,43.1,43.12,25464.0,35.6483,35.6731,35.64,35.6565,25464.0
2019-06-26 12:30:00,43.12,43.12,43.05,43.05,36668.0,35.6565,35.6565,35.5986,35.5986,36668.0
2019-06-26 12:35:00,43.05,43.07,43.01,43.04,84797.0,35.5986,35.6152,35.5656,35.5904,84797.0
2019-06-26 12:40:00,43.04,43.08,43.02,43.08,37117.0,35.5904,35.6234,35.5738,35.6234,37117.0
2019-06-26 12:45:00,43.08,43.1,43.05,43.06,35697.0,35.6234,35.64,35.5986,35.6069,35697.0
2019-06-26 12:50:00,43.06,43.06,43.02,43.05,28117.0,35.6069,35.6069,35.5738,35.5986,28117.0
2019-06-26 12:55:00,43.06,43.07,43.03,43.06,33254.0,35.6069,35.6152,35.5821,35.6069,33254.0
2019-06-26 13:00:00,43.06,43.06,43.02,43.03,36358.0,35.6069,35.6069,35.5738,35.5821,36358.0
2019-06-26 13:05:00,43.03,43.03,42.98,42.99,32969.0,35.5821,35.5821,35.5408,35.549,32969.0
2019-06-26 13:10:00,42.98,43.0,42.97,42.99,34237.0,35.5408,35.5573,35.5325,35.549,34237.0
2019-06-26 13:15:00,42.99,43.03,42.97,42.98,38290.0,35.549,35.5821,35.5325,35.5408,38290.0
2019-06-26 13:20:00,42.98,43.01,42.97,42.98,34912.0,35.5408,35.5656,35.5325,35.5408,34912.0
2019-06-26 13:25:00,42.99,43.0,42.97,42.97,47572.0,35.549,35.5573,35.5325,35.5325,47572.0
2019-06-26 13:30:00,42.97,42.99,42.93,42.96,37019.0,35.5325,35.549,35.4994,35.5242,37019.0
2019-06-26 13:35:00,42.96,42.98,42.93,42.98,162636.0,35.5242,35.5408,35.4994,35.5408,162636.0
2019-06-26 13:40:00,42.98,42.99,42.94,42.98,27905.0,35.5408,35.549,35.5077,35.5408,27905.0
2019-06-26 13:45:00,42.99,43.01,42.96,43.01,46927.0,35.549,35.5656,35.5242,35.5656,46927.0
2019-06-26 13:50:00,43.0,43.01,42.97,42.99,30518.0,35.5573,35.5656,35.5325,35.549,30518.0
2019-06-26 13:55:00,43.0,43.02,42.99,43.0,18039.0,35.5573,35.5738,35.549,35.5573,18039.0
2019-06-26 14:00:00,43.0,43.01,42.98,42.99,41777.0,35.5573,35.5656,35.5408,35.549,41777.0
2019-06-26 14:05:00,42.99,43.01,42.97,42.97,38608.0,35.549,35.5656,35.5325,35.5325,38608.0
2019-06-26 14:10:00,42.96,43.02,42.96,43.02,48600.0,35.5242,35.5738,35.5242,35.5738,48600.0
2019-06-26 14:15:00,43.02,43.05,43.0,43.04,51571.0,35.5738,35.5986,35.5573,35.5904,51571.0
2019-06-26 14:20:00,43.04,43.08,43.04,43.05,44347.0,35.5904,35.6234,35.5904,35.5986,44347.0
2019-06-26 14:25:00,43.05,43.09,43.03,43.06,55478.0,35.5986,35.6317,35.5821,35.6069,55478.0
2019-06-26 14:30:00,43.06,43.06,43.02,43.05,44900.0,35.6069,35.6069,35.5738,35.5986,44900.0
2019-06-26 14:35:00,43.05,43.06,43.02,43.05,44324.0,35.5986,35.6069,35.5738,35.5986,44324.0
2019-06-26 14:40:00,43.07,43.1,43.05,43.09,109340.0,35.6152,35.64,35.5986,35.6317,109340.0
2019-06-26 14:45:00,43.1,43.14,43.08,43.13,52384.0,35.64,35.6731,35.6234,35.6648,52384.0
2019-06-26 14:50:00,43.13,43.15,43.09,43.12,63479.0,35.6648,35.6813,35.6317,35.6565,63479.0
2019-06-26 14:55:00,43.12,43.15,43.11,43.14,49031.0,35.6565,35.6813,35.6483,35.6731,49031.0
2019-06-26 15:00:00,43.14,43.15,43.1,43.1,113950.0,35.6731,35.6813,35.64,35.64,113950.0
2019-06-26 15:05:00,43.1,43.1,43.06,43.09,142972.0,35.64,35.64,35.6069,35.6317,142972.0
2019-06-26 15:10:00,43.1,43.1,43.04,43.07,46311.0,35.64,35.64,35.5904,35.6152,46311.0
2019-06-26 15:15:00,43.07,43.15,43.05,43.13,116130.0,35.6152,35.6813,35.5986,35.6648,116130.0
2019-06-26 15:20:00,43.14,43.15,43.11,43.14,85785.0,35.6731,35.6813,35.6483,35.6731,85785.0
2019-06-26 15:25:00,43.13,43.16,43.11,43.14,78577.0,35.6648,35.6896,35.6483,35.6731,78577.0
2019-06-26 15:30:00,43.13,43.22,43.12,43.18,118315.0,35.6648,35.7392,35.6565,35.7061,118315.0
2019-06-26 15:35:00,43.18,43.2,43.13,43.15,93231.0,35.7061,35.7227,35.6648,35.6813,93231.0
2019-06-26 15:40:00,43.15,43.16,43.1,43.12,138896.0,35.6813,35.6896,35.64,35.6565,138896.0
2019-06-26 15:45:00,43.11,43.12,43.07,43.1,181867.0,35.6483,35.6565,35.6152,35.64,181867.0
2019-06-26 15:50:00,43.1,43.11,43.04,43.05,218756.0,35.64,35.6483,35.5904,35.5986,218756.0
2019-06-26 15:55:00,43.06,43.08,42.99,43.0,441499.0,35.6069,35.6234,35.549,35.5573,441499.0
2019-06-27 09:30:00,43.19,43.63,43.19,43.44,191914.0,35.7144,36.0782,35.7144,35.9211,191914.0
2019-06-27 09:35:00,43.43,43.56,43.37,43.47,169179.0,35.9129,36.0204,35.8632,35.9459,169179.0
2019-06-27 09:40:00,43.47,43.57,43.44,43.47,74004.0,35.9459,36.0286,35.9211,35.9459,74004.0
2019-06-27 09:45:00,43.48,43.55,43.44,43.51,88299.0,35.9542,36.0121,35.9211,35.979,88299.0
2019-06-27 09:50:00,43.53,43.59,43.48,43.49,117473.0,35.9956,36.0452,35.9542,35.9625,117473.0
2019-06-27 09:55:00,43.5,43.56,43.43,43.46,142437.0,35.9707,36.0204,35.9129,35.9377,142437.0
2019-06-27 10:00:00,43.47,43.48,43.3,43.36,90471.0,35.9459,35.9542,35.8054,35.855,90471.0
2019-06-27 10:05:00,43.36,43.36,43.22,43.27,77305.0,35.855,35.855,35.7392,35.7806,77305.0
2019-06-27 10:10:00,43.27,43.35,43.25,43.33,62378.0,35.7806,35.8467,35.764,35.8302,62378.0
2019-06-27 10:15:00,43.32,43.35,43.28,43.34,35535.0,35.8219,35.8467,35.7888,35.8384,35535.0
2019-06-27 10:20:00,43.34,43.35,43.29,43.31,50798.0,35.8384,35.8467,35.7971,35.8136,50798.0
2019-06-27 10:25:00,43.31,43.33,43.27,43.3,32476.0,35.8136,35.8302,35.7806,35.8054,32476.0
2019-06-27 10:30:00,43.3,43.33,43.26,43.27,50692.0,35.8054,35.8302,35.7723,35.7806,50692.0
2019-06-27 10:35:00,43.26,43.32,43.25,43.29,50431.0,35.7723,35.8219,35.764,35.7971,50431.0
2019-06-27 10:40:00,43.29,43.31,43.27,43.3,36034.0,35.7971,35.8136,35.7806,35.8054,36034.0
2019-06-27 10:45:00,43.3,43.34,43.26,43.26,70356.0,35.8054,35.8384,35.7723,35.7723,70356.0
2019-06-27 10:50:00,43.27,43.36,43.27,43.34,106721.0,35.7806,35.855,35.7806,35.8384,106721.0
2019-06-27 10:55:00,43.34,43.35,43.31,43.33,41912.0,35.8384,35.8467,35.8136,35.8302,41912.0
2019-06-27 11:00:00,43.33,43.35,43.3,43.32,83598.0,35.8302,35.8467,35.8054,35.8219,83598.0
2019-06-27 11:05:00,43.32,43.37,43.31,43.34,86242.0,35.8219,35.8632,35.8136,35.8384,86242.0
2019-06-27 11:10:00,43.33,43.34,43.3,43.31,48502.0,35.8302,35.8384,35.8054,35.8136,48502.0
2019-06-27 11:15:00,43.3,43.31,43.11,43.16,117572.0,35.8054,35.8136,35.6483,35.6896,117572.0
2019-06-27 11:20:00,43.17,43.19,43.08,43.13,53263.0,35.6979,35.7144,35.6234,35.6648,53263.0
2019-06-27 11:25:00,43.13,43.25,43.13,43.24,43909.0,35.6648,35.764,35.6648,35.7557,43909.0
2019-06-27 11:30:00,43.24,43.25,43.21,43.23,108631.0,35.7557,35.764,35.7309,35.7475,108631.0
2019-06-27 11:35:00,43.23,43.29,43.19,43.25,87470.0,35.7475,35.7971,35.7144,35.764,87470.0
2019-06-27 11:40:00,43.24,43.33,43.24,43.32,55239.0,35.7557,35.8302,35.7557,35.8219,55239.0
2019-06-27 11:45:00,43.32,43.33,43.29,43.32,49226.0,35.8219,35.8302,35.7971,35.8219,49226.0
2019-06-27 11:50:00,43.32,43.38,43.32,43.35,54911.0,35.8219,35.8715,35.8219,35.8467,54911.0
2019-06-27 11:55:00,43.34,43.41,43.34,43.36,70734.0,35.8384,35.8963,35.8384,35.855,70734.0
2019-06-27 12:00:00,43.36,43.39,43.34,43.37,49621.0,35.855,35.8798,35.8384,35.8632,49621.0
2019-06-27 12:05:00,43.37,43.41,43.35,43.38,55007.0,35.8632,35.8963,35.8467,35.8715,55007.0
2019-06-27 12:10:00,43.37,43.47,43.36,43.42,92281.0,35.8632,35.9459,35.855,35.9046,92281.0
2019-06-27 12:15:00,43.42,43.46,43.41,43.44,55731.0,35.9046,35.9377,35.8963,35.9211,55731.0
2019-06-27 12:20:00,43.43,43.49,43.43,43.45,46807.0,35.9129,35.9625,35.9129,35.9294,46807.0
2019-06-27 12:25:00,43.45,43.48,43.44,43.47,32605.0,35.9294,35.9542,35.9211,35.9459,32605.0
2019-06-27 12:30:00,43.48,43.51,43.46,43.51,63963.0,35.9542,35.979,35.9377,35.979,63963.0
2019-06-27 12:35:00,43.5,43.54,43.49,43.54,45272.0,35.9707,36.0038,35.9625,36.0038,45272.0
2019-06-27 12:40:00,43.54,43.54,43.5,43.51,34511.0,36.0038,36.0038,35.9707,35.979,34511.0
2019-06-27 12:45:00,43.51,43.54,43.5,43.54,37810.0,35.979,36.0038,35.9707,36.0038,37810.0
2019-06-27 12:50:00,43.54,43.54,43.47,43.48,43951.0,36.0038,36.0038,35.9459,35.9542,43951.0
2019-06-27 12:55:00,43.49,43.5,43.47,43.48,23813.0,35.9625,35.9707,35.9459,35.9542,23813.0
2019-06-27 13:00:00,43.49,43.53,43.47,43.52,24743.0,35.9625,35.9956,35.9459,35.9873,24743.0
2019-06-27 13:05:00,43.53,43.55,43.51,43.55,26544.0,35.9956,36.0121,35.979,36.0121,26544.0
2019-06-27 13:10:00,43.54,43.55,43.52,43.53,20134.0,36.0038,36.0121,35.9873,35.9956,20134.0
2019-06-27 13:15:00,43.53,43.56,43.51,43.51,37039.0,35.9956,36.0204,35.979,35.979,37039.0
2019-06-27 13:20:00,43.51,43.55,43.5,43.53,39591.0,35.979,36.0121,35.9707,35.9956,39591.0
2019-06-27 13:25:00,43.52,43.57,43.52,43.54,34662.0,35.9873,36.0286,35.9873,36.0038,34662.0
2019-06-27 13:30:00,43.54,43.56,43.53,43.56,27089.0,36.0038,36.0204,35.9956,36.0204,27089.0
2019-06-27 13:35:00,43.56,43.59,43.54,43.55,41151.0,36.0204,36.0452,36.0038,36.0121,41151.0
2019-06-27 13:40:00,43.56,43.59,43.51,43.59,68921.0,36.0204,36.0452,35.979,36.0452,68921.0
2019-06-27 13:45:00,43.59,43.61,43.57,43.59,65892.0,36.0452,36.0617,36.0286,36.0452,65892.0
2019-06-27 13:50:00,43.6,43.65,43.6,43.62,61659.0,36.0534,36.0948,36.0534,36.07,61659.0
2019-06-27 13:55:00,43.63,43.63,43.55,43.57,112469.0,36.0782,36.0782,36.0121,36.0286,112469.0
2019-06-27 14:00:00,43.56,43.58,43.55,43.57,29875.0,36.0204,36.0369,36.0121,36.0286,29875.0
2019-06-27 14:05:00,43.57,43.58,43.55,43.56,45164.0,36.0286,36.0369,36.0121,36.0204,45164.0
2019-06-27 14:10:00,43.57,43.59,43.51,43.53,63781.0,36.0286,36.0452,35.979,35.9956,63781.0
2019-06-27 14:15:00,43.52,43.58,43.51,43.58,42019.0,35.9873,36.0369,35.979,36.0369,42019.0
2019-06-27 14:20:00,43.58,43.58,43.53,43.55,55679.0,36.0369,36.0369,35.9956,36.0121,55679.0
2019-06-27 14:25:00,43.54,43.56,43.51,43.52,40243.0,36.0038,36.0204,35.979,35.9873,40243.0
2019-06-27 14:30:00,43.52,43.54,43.46,43.47,31168.0,35.9873,36.0038,35.9377,35.9459,31168.0
2019-06-27 14:35:00,43.46,43.47,43.41,43.41,37141.0,35.9377,35.9459,35.8963,35.8963,37141.0
2019-06-27 14:40:00,43.41,43.41,43.38,43.39,47914.0,35.8963,35.8963,35.8715,35.8798,47914.0
2019-06-27 14:45:00,43.39,43.4,43.37,43.39,41381.0,35.8798,35.8881,35.8632,35.8798,41381.0
2019-06-27 14:50:00,43.39,43.39,43.35,43.38,53604.0,35.8798,35.8798,35.8467,35.8715,53604.0
2019-06-27 14:55:00,43.38,43.38,43.29,43.3,54635.0,35.8715,35.8715,35.7971,35.8054,54635.0
2019-06-27 15:00:00,43.31,43.32,43.26,43.29,88530.0,35.8136,35.8219,35.7723,35.7971,88530.0
2019-06-27 15:05:00,43.29,43.34,43.29,43.31,55565.0,35.7971,35.8384,35.7971,35.8136,55565.0
2019-06-27 15:10:00,43.31,43.35,43.31,43.34,81468.0,35.8136,35.8467,35.8136,35.8384,81468.0
2019-06-27 15:15:00,43.34,43.38,43.3,43.37,117591.0,35.8384,35.8715,35.8054,35.8632,117591.0
2019-06-27 15:20:00,43.38,43.39,43.35,43.37,132599.0,35.8715,35.8798,35.8467,35.8632,132599.0
2019-06-27 15:25:00,43.37,43.4,43.36,43.38,65898.0,35.8632,35.8881,35.855,35.8715,65898.0
2019-06-27 15:30:00,43.39,43.42,43.35,43.41,71219.0,35.8798,35.9046,35.8467,35.8963,71219.0
2019-06-27 15:35:00,43.41,43.51,43.39,43.51,137483.0,35.8963,35.979,35.8798,35.979,137483.0
2019-06-27 15:40:00,43.5,43.52,43.47,43.52,78739.0,35.9707,35.9873,35.9459,35.9873,78739.0
2019-06-27 15:45:00,43.52,43.52,43.46,43.46,122440.0,35.9873,35.9873,35.9377,35.9377,122440.0
2019-06-27 15:50:00,43.46,43.54,43.45,43.54,207345.0,35.9377,36.0038,35.9294,36.0038,207345.0
2019-06-27 15:55:00,43.54,43.55,43.45,43.49,643636.0,36.0038,36.0121,35.9294,35.9625,643636.0
2019-06-28 09:30:00,44.2,44.43,44.13,44.34,291911.0,36.5496,36.7398,36.4917,36.6654,291911.0
2019-06-28 09:35:00,44.32,44.57,44.31,44.53,276156.0,36.6488,36.8555,36.6405,36.8225,276156.0
2019-06-28 09:40:00,44.53,44.56,44.3,44.34,110140.0,36.8225,36.8473,36.6323,36.6654,110140.0
2019-06-28 09:45:00,44.34,44.35,44.11,44.13,190573.0,36.6654,36.6736,36.4752,36.4917,190573.0
2019-06-28 09:50:00,44.12,44.22,44.08,44.19,130753.0,36.4834,36.5661,36.4504,36.5413,130753.0
2019-06-28 09:55:00,44.19,44.33,44.15,44.29,108559.0,36.5413,36.6571,36.5082,36.624,108559.0
2019-06-28 10:00:00,44.29,44.33,44.17,44.2,232666.0,36.624,36.6571,36.5248,36.5496,232666.0
2019-06-28 10:05:00,44.2,44.28,44.19,44.27,115245.0,36.5496,36.6157,36.5413,36.6075,115245.0
2019-06-28 10:10:00,44.27,44.32,44.25,44.27,157554.0,36.6075,36.6488,36.5909,36.6075,157554.0
2019-06-28 10:15:00,44.27,44.29,44.21,44.22,73251.0,36.6075,36.624,36.5579,36.5661,73251.0
2019-06-28 10:20:00,44.22,44.23,44.16,44.2,83768.0,36.5661,36.5744,36.5165,36.5496,83768.0
2019-06-28 10:25:00,44.2,44.2,44.13,44.15,101191.0,36.5496,36.5496,36.4917,36.5082,101191.0
2019-06-28 10:30:00,44.15,44.17,44.04,44.1,240598.0,36.5082,36.5248,36.4173,36.4669,240598.0
2019-06-28 10:35:00,44.09,44.15,44.09,44.15,68250.0,36.4586,36.5082,36.4586,36.5082,68250.0
2019-06-28 10:40:00,44.15,44.24,44.15,44.17,99122.0,36.5082,36.5827,36.5082,36.5248,99122.0
2019-06-28 10:45:00,44.18,44.33,44.17,44.33,78441.0,36.533,36.6571,36.5248,36.6571,78441.0
2019-06-28 10:50:00,44.34,44.4,44.33,44.34,194201.0,36.6654,36.715,36.6571,36.6654,194201.0
2019-06-28 10:55:00,44.34,44.41,44.32,44.39,162752.0,36.6654,36.7232,36.6488,36.7067,162752.0
2019-06-28 11:00:00,44.39,44.43,44.32,44.33,212974.0,36.7067,36.7398,36.6488,36.6571,212974.0
2019-06-28 11:05:00,44.33,44.39,44.33,44.38,128738.0,36.6571,36.7067,36.6571,36.6984,128738.0
2019-06-28 11:10:00,44.38,44.39,44.32,44.34,110284.0,36.6984,36.7067,36.6488,36.6654,110284.0
2019-06-28 11:15:00,44.34,44.41,44.32,44.4,173493.0,36.6654,36.7232,36.6488,36.715,173493.0
2019-06-28 11:20:00,44.4,44.42,44.32,44.33,156611.0,36.715,36.7315,36.6488,36.6571,156611.0
2019-06-28 11:25:00,44.33,44.4,44.32,44.34,86554.0,36.6571,36.715,36.6488,36.6654,86554.0
2019-06-28 11:30:00,44.34,44.35,44.26,44.3,85320.0,36.6654,36.6736,36.5992,36.6323,85320.0
2019-06-28 11:35:00,44.31,44.36,44.27,44.27,229314.0,36.6405,36.6819,36.6075,36.6075,229314.0
2019-06-28 11:40:00,44.27,44.35,44.27,44.34,100868.0,36.6075,36.6736,36.6075,36.6654,100868.0
2019-06-28 11:45:00,44.34,44.39,44.33,44.39,93125.0,36.6654,36.7067,36.6571,36.7067,93125.0
2019-06-28 11:50:00,44.39,44.4,44.33,44.34,80135.0,36.7067,36.715,36.6571,36.6654,80135.0
2019-06-28 11:55:00,44.34,44.41,44.33,44.34,111902.0,36.6654,36.7232,36.6571,36.6654,111902.0
2019-06-28 12:00:00,44.35,44.37,44.32,44.34,103999.0,36.6736,36.6902,36.6488,36.6654,103999.0
2019-06-28 12:05:00,44.34,44.4,44.29,44.32,115820.0,36.6654,36.715,36.624,36.6488,115820.0
2019-06-28 12:10:00,44.32,44.34,44.27,44.33,96338.0,36.6488,36.6654,36.6075,36.6571,96338.0
2019-06-28 12:15:00,44.33,44.39,44.28,44.37,91686.0,36.6571,36.7067,36.6157,36.6902,91686.0
2019-06-28 12:20:00,44.36,44.43,44.36,44.43,117480.0,36.6819,36.7398,36.6819,36.7398,117480.0
2019-06-28 12:25:00,44.42,44.45,44.4,44.4,129438.0,36.7315,36.7563,36.715,36.715,129438.0
2019-06-28 12:30:00,44.41,44.45,44.38,44.43,169743.0,36.7232,36.7563,36.6984,36.7398,169743.0
2019-06-28 12:35:00,44.43,44.44,44.32,44.33,106126.0,36.7398,36.748,36.6488,36.6571,106126.0
2019-06-28 12:40:00,44.32,44.33,44.28,44.28,100393.0,36.6488,36.6571,36.6157,36.6157,100393.0
2019-06-28 12:45:00,44.28,44.28,44.21,44.24,91323.0,36.6157,36.6157,36.5579,36.5827,91323.0
2019-06-28 12:50:00,44.24,44.25,44.18,44.22,109913.0,36.5827,36.5909,36.533,36.5661,109913.0
2019-06-28 12:55:00,44.21,44.22,44.18,44.21,104724.0,36.5579,36.5661,36.533,36.5579,104724.0
2019-06-28 13:00:00,44.22,44.22,44.19,44.22,62360.0,36.5661,36.5661,36.5413,36.5661,62360.0
2019-06-28 13:05:00,44.22,44.24,44.19,44.22,100798.0,36.5661,36.5827,36.5413,36.5661,100798.0
2019-06-28 13:10:00,44.22,44.22,44.19,44.22,65934.0,36.5661,36.5661,36.5413,36.5661,65934.0
2019-06-28 13:15:00,44.22,44.26,44.21,44.26,70034.0,36.5661,36.5992,36.5579,36.5992,70034.0
2019-06-28 13:20:00,44.26,44.26,44.2,44.22,114460.0,36.5992,36.5992,36.5496,36.5661,114460.0
2019-06-28 13:25:00,44.22,44.23,44.18,44.22,101803.0,36.5661,36.5744,36.533,36.5661,101803.0
2019-06-28 13:30:00,44.21,44.27,44.21,44.27,68484.0,36.5579,36.6075,36.5579,36.6075,68484.0
2019-06-28 13:35:00,44.26,44.27,44.24,44.25,45453.0,36.5992,36.6075,36.5827,36.5909,45453.0
2019-06-28 13:40:00,44.25,44.27,44.24,44.25,91707.0,36.5909,36.6075,36.5827,36.5909,91707.0
2019-06-28 13:45:00,44.25,44.25,44.21,44.25,121044.0,36.5909,36.5909,36.5579,36.5909,121044.0
2019-06-28 13:50:00,44.24,44.25,44.18,44.19,67326.0,36.5827,36.5909,36.533,36.5413,67326.0
2019-06-28 13:55:00,44.18,44.2,44.14,44.18,127574.0,36.533,36.5496,36.5,36.533,127574.0
2019-06-28 14:00:00,44.18,44.24,44.18,44.2,121815.0,36.533,36.5827,36.533,36.5496,121815.0
2019-06-28 14:05:00,44.19,44.21,44.16,44.16,69898.0,36.5413,36.5579,36.5165,36.5165,69898.0
2019-06-28 14:10:00,44.16,44.17,44.12,44.14,76476.0,36.5165,36.5248,36.4834,36.5,76476.0
2019-06-28 14:15:00,44.13,44.16,44.12,44.14,62391.0,36.4917,36.5165,36.4834,36.5,62391.0
2019-06-28 14:20:00,44.14,44.16,44.12,44.13,62767.0,36.5,36.5165,36.4834,36.4917,62767.0
2019-06-28 14:25:00,44.13,44.14,44.1,44.11,68905.0,36.4917,36.5,36.4669,36.4752,68905.0
2019-06-28 14:30:00,44.12,44.14,44.06,44.08,113104.0,36.4834,36.5,36.4338,36.4504,113104.0
2019-06-28 14:35:00,44.08,44.08,44.03,44.03,79386.0,36.4504,36.4504,36.409,36.409,79386.0
2019-06-28 14:40:00,44.03,44.05,43.97,43.98,108264.0,36.409,36.4255,36.3594,36.3677,108264.0
2019-06-28 14:45:00,43.98,44.01,43.96,43.97,115484.0,36.3677,36.3925,36.3511,36.3594,115484.0
2019-06-28 14:50:00,43.97,43.99,43.91,43.93,110367.0,36.3594,36.3759,36.3098,36.3263,110367.0
2019-06-28 14:55:00,43.92,43.97,43.9,43.9,93219.0,36.3181,36.3594,36.3015,36.3015,93219.0
2019-06-28 15:00:00,43.91,43.94,43.88,43.91,112418.0,36.3098,36.3346,36.285,36.3098,112418.0
2019-06-28 15:05:00,43.92,43.92,43.86,43.9,117866.0,36.3181,36.3181,36.2684,36.3015,117866.0
2019-06-28 15:10:00,43.9,43.9,43.86,43.89,117613.0,36.3015,36.3015,36.2684,36.2932,117613.0
2019-06-28 15:15:00,43.9,43.97,43.88,43.9,160927.0,36.3015,36.3594,36.285,36.3015,160927.0
2019-06-28 15:20:00,43.91,43.91,43.88,43.9,96005.0,36.3098,36.3098,36.285,36.3015,96005.0
2019-06-28 15:25:00,43.9,43.9,43.83,43.83,126119.0,36.3015,36.3015,36.2436,36.2436,126119.0
2019-06-28 15:30:00,43.84,43.85,43.77,43.82,329068.0,36.2519,36.2602,36.194,36.2354,329068.0
2019-06-28 15:35:00,43.82,43.88,43.82,43.84,221428.0,36.2354,36.285,36.2354,36.2519,221428.0
2019-06-28 15:40:00,43.85,43.86,43.82,43.83,319804.0,36.2602,36.2684,36.2354,36.2436,319804.0
2019-06-28 15:45:00,43.83,43.84,43.74,43.83,348977.0,36.2436,36.2519,36.1692,36.2436,348977.0
2019-06-28 15:50:00,43.82,43.9,43.79,43.83,611162.0,36.2354,36.3015,36.2106,36.2436,611162.0
2019-06-28 15:55:00,43.83,43.95,43.74,43.81,1024218.0,36.2436,36.3429,36.1692,36.2271,1024218.0
2019-07-01 09:30:00,44.59,45.06,44.57,44.65,381257.0,36.8721,37.2607,36.8555,36.9217,381257.0
2019-07-01 09:35:00,44.65,44.91,44.57,44.88,137163.0,36.9217,37.1367,36.8555,37.1119,137163.0
2019-07-01 09:40:00,44.87,44.96,44.62,44.62,165489.0,37.1036,37.178,36.8969,36.8969,165489.0
2019-07-01 09:45:00,44.63,44.67,44.47,44.5,189004.0,36.9052,36.9382,36.7729,36.7977,189004.0
2019-07-01 09:50:00,44.5,44.64,44.5,44.57,137266.0,36.7977,36.9134,36.7977,36.8555,137266.0
2019-07-01 09:55:00,44.57,44.59,44.42,44.48,102213.0,36.8555,36.8721,36.7315,36.7811,102213.0
2019-07-01 10:00:00,44.49,44.62,44.49,44.54,88176.0,36.7894,36.8969,36.7894,36.8307,88176.0
2019-07-01 10:05:00,44.54,44.58,44.47,44.52,140815.0,36.8307,36.8638,36.7729,36.8142,140815.0
2019-07-01 10:10:00,44.52,44.52,44.46,44.47,134192.0,36.8142,36.8142,36.7646,36.7729,134192.0
2019-07-01 10:15:00,44.47,44.5,44.43,44.46,116919.0,36.7729,36.7977,36.7398,36.7646,116919.0
2019-07-01 10:20:00,44.47,44.51,44.33,44.34,67301.0,36.7729,36.8059,36.6571,36.6654,67301.0
2019-07-01 10:25:00,44.34,44.4,44.3,44.32,75204.0,36.6654,36.715,36.6323,36.6488,75204.0
2019-07-01 10:30:00,44.32,44.32,44.25,44.27,92294.0,36.6488,36.6488,36.5909,36.6075,92294.0
2019-07-01 10:35:00,44.28,44.35,44.24,44.29,160839.0,36.6157,36.6736,36.5827,36.624,160839.0
2019-07-01 10:40:00,44.29,44.39,44.29,44.33,138100.0,36.624,36.7067,36.624,36.6571,138100.0
2019-07-01 10:45:00,44.33,44.39,44.31,44.37,103289.0,36.6571,36.7067,36.6405,36.6902,103289.0
2019-07-01 10:50:00,44.36,44.38,44.32,44.35,105285.0,36.6819,36.6984,36.6488,36.6736,105285.0
2019-07-01 10:55:00,44.34,44.37,44.31,44.32,39788.0,36.6654,36.6902,36.6405,36.6488,39788.0
2019-07-01 11:00:00,44.33,44.41,44.32,44.41,61874.0,36.6571,36.7232,36.6488,36.7232,61874.0
2019-07-01 11:05:00,44.4,44.4,44.25,44.26,87502.0,36.715,36.715,36.5909,36.5992,87502.0
2019-07-01 11:10:00,44.26,44.31,44.23,44.29,113573.0,36.5992,36.6405,36.5744,36.624,113573.0
2019-07-01 11:15:00,44.29,44.35,44.27,44.34,74367.0,36.624,36.6736,36.6075,36.6654,74367.0
2019-07-01 11:20:00,44.34,44.36,44.24,44.28,63901.0,36.6654,36.6819,36.5827,36.6157,63901.0
2019-07-01 11:25:00,44.28,44.31,44.19,44.21,97385.0,36.6157,36.6405,36.5413,36.5579,97385.0
2019-07-01 11:30:00,44.21,44.24,44.16,44.23,45899.0,36.5579,36.5827,36.5165,36.5744,45899.0
2019-07-01 11:35:00,44.23,44.28,44.22,44.27,90691.0,36.5744,36.6157,36.5661,36.6075,90691.0
2019-07-01 11:40:00,44.27,44.27,44.2,44.23,110865.0,36.6075,36.6075,36.5496,36.5744,110865.0
2019-07-01 11:45:00,44.23,44.25,44.09,44.13,197569.0,36.5744,36.5909,36.4586,36.4917,197569.0
2019-07-01 11:50:00,44.14,44.19,44.09,44.11,143498.0,36.5,36.5413,36.4586,36.4752,143498.0
2019-07-01 11:55:00,44.11,44.16,44.08,44.12,184502.0,36.4752,36.5165,36.4504,36.4834,184502.0
2019-07-01 12:00:00,44.12,44.14,44.09,44.1,86944.0,36.4834,36.5,36.4586,36.4669,86944.0
2019-07-01 12:05:00,44.11,44.11,44.07,44.1,60843.0,36.4752,36.4752,36.4421,36.4669,60843.0
2019-07-01 12:10:00,44.1,44.12,44.07,44.09,87350.0,36.4669,36.4834,36.4421,36.4586,87350.0
2019-07-01 12:15:00,44.09,44.13,44.07,44.09,232095.0,36.4586,36.4917,36.4421,36.4586,232095.0
2019-07-01 12:20:00,44.09,44.11,43.97,43.98,101185.0,36.4586,36.4752,36.3594,36.3677,101185.0
2019-07-01 12:25:00,43.98,44.0,43.93,43.94,152129.0,36.3677,36.3842,36.3263,36.3346,152129.0
2019-07-01 12:30:00,43.93,43.94,43.86,43.91,205982.0,36.3263,36.3346,36.2684,36.3098,205982.0
2019-07-01 12:35:00,43.91,43.91,43.84,43.85,112190.0,36.3098,36.3098,36.2519,36.2602,112190.0
2019-07-01 12:40:00,43.84,43.9,43.83,43.87,84339.0,36.2519,36.3015,36.2436,36.2767,84339.0
2019-07-01 12:45:00,43.87,43.95,43.86,43.93,31807.0,36.2767,36.3429,36.2684,36.3263,31807.0
2019-07-01 12:50:00,43.94,43.94,43.87,43.88,37829.0,36.3346,36.3346,36.2767,36.285,37829.0
2019-07-01 12:55:00,43.88,43.88,43.81,43.83,40290.0,36.285,36.285,36.2271,36.2436,40290.0
2019-07-01 13:00:00,43.83,43.83,43.67,43.7,198093.0,36.2436,36.2436,36.1113,36.1361,198093.0
2019-07-01 13:05:00,43.7,43.78,43.7,43.74,144381.0,36.1361,36.2023,36.1361,36.1692,144381.0
2019-07-01 13:10:00,43.74,43.74,43.57,43.62,249359.0,36.1692,36.1692,36.0286,36.07,249359.0
2019-07-01 13:15:00,43.63,43.63,43.56,43.57,118657.0,36.0782,36.0782,36.0204,36.0286,118657.0
2019-07-01 13:20:00,43.57,43.62,43.55,43.58,85566.0,36.0286,36.07,36.0121,36.0369,85566.0
2019-07-01 13:25:00,43.59,43.6,43.52,43.57,119629.0,36.0452,36.0534,35.9873,36.0286,119629.0
2019-07-01 13:30:00,43.57,43.58,43.54,43.57,76995.0,36.0286,36.0369,36.0038,36.0286,76995.0
2019-07-01 13:35:00,43.57,43.66,43.56,43.62,67111.0,36.0286,36.1031,36.0204,36.07,67111.0
2019-07-01 13:40:00,43.62,43.66,43.56,43.64,83412.0,36.07,36.1031,36.0204,36.0865,83412.0
2019-07-01 13:45:00,43.64,43.69,43.63,43.64,71749.0,36.0865,36.1279,36.0782,36.0865,71749.0
2019-07-01 13:50:00,43.63,43.63,43.56,43.56,57439.0,36.0782,36.0782,36.0204,36.0204,57439.0
2019-07-01 13:55:00,43.57,43.64,43.55,43.63,50331.0,36.0286,36.0865,36.0121,36.0782,50331.0
2019-07-01 14:00:00,43.63,43.63,43.55,43.57,44295.0,36.0782,36.0782,36.0121,36.0286,44295.0
2019-07-01 14:05:00,43.58,43.61,43.55,43.61,54493.0,36.0369,36.0617,36.0121,36.0617,54493.0
2019-07-01 14:10:00,43.6,43.72,43.59,43.71,198698.0,36.0534,36.1527,36.0452,36.1444,198698.0
2019-07-01 14:15:00,43.7,43.73,43.7,43.72,64295.0,36.1361,36.1609,36.1361,36.1527,64295.0
2019-07-01 14:20:00,43.72,43.76,43.7,43.74,77470.0,36.1527,36.1857,36.1361,36.1692,77470.0
2019-07-01 14:25:00,43.73,43.85,43.72,43.83,299533.0,36.1609,36.2602,36.1527,36.2436,299533.0
2019-07-01 14:30:00,43.83,43.91,43.82,43.91,63827.0,36.2436,36.3098,36.2354,36.3098,63827.0
2019-07-01 14:35:00,43.91,43.94,43.85,43.86,141825.0,36.3098,36.3346,36.2602,36.2684,141825.0
2019-07-01 14:40:00,43.85,43.88,43.83,43.86,78550.0,36.2602,36.285,36.2436,36.2684,78550.0
2019-07-01 14:45:00,43.86,43.93,43.84,43.9,76736.0,36.2684,36.3263,36.2519,36.3015,76736.0
2019-07-01 14:50:00,43.91,43.94,43.89,43.9,50113.0,36.3098,36.3346,36.2932,36.3015,50113.0
2019-07-01 14:55:00,43.9,43.91,43.81,43.82,45594.0,36.3015,36.3098,36.2271,36.2354,45594.0
2019-07-01 15:00:00,43.82,43.88,43.81,43.88,59394.0,36.2354,36.285,36.2271,36.285,59394.0
2019-07-01 15:05:00,43.88,43.92,43.87,43.92,130615.0,36.285,36.3181,36.2767,36.3181,130615.0
2019-07-01 15:10:00,43.91,44.01,43.91,44.0,163839.0,36.3098,36.3925,36.3098,36.3842,163839.0
2019-07-01 15:15:00,44.0,44.02,43.97,44.0,248101.0,36.3842,36.4007,36.3594,36.3842,248101.0
2019-07-01 15:20:00,44.0,44.04,43.96,44.0,140982.0,36.3842,36.4173,36.3511,36.3842,140982.0
2019-07-01 15:25:00,44.01,44.01,43.94,43.94,149572.0,36.3925,36.3925,36.3346,36.3346,149572.0
2019-07-01 15:30:00,43.94,44.02,43.93,43.94,192305.0,36.3346,36.4007,36.3263,36.3346,192305.0
2019-07-01 15:35:00,43.94,43.97,43.93,43.95,167431.0,36.3346,36.3594,36.3263,36.3429,167431.0
2019-07-01 15:40:00,43.94,43.98,43.94,43.95,185982.0,36.3346,36.3677,36.3346,36.3429,185982.0
2019-07-01 15:45:00,43.95,44.04,43.93,44.02,117756.0,36.3429,36.4173,36.3263,36.4007,117756.0
2019-07-01 15:50:00,44.01,44.07,43.97,44.01,344659.0,36.3925,36.4421,36.3594,36.3925,344659.0
2019-07-01 15:55:00,44.02,44.03,43.93,43.96,915916.0,36.4007,36.409,36.3263,36.3511,915916.0
2019-07-02 09:30:00,43.7,43.76,43.55,43.69,246981.0,36.1361,36.1857,36.0121,36.1279,246981.0
2019-07-02 09:35:00,43.69,43.71,43.53,43.55,88192.0,36.1279,36.1444,35.9956,36.0121,88192.0
2019-07-02 09:40:00,43.55,43.74,43.46,43.64,104551.0,36.0121,36.1692,35.9377,36.0865,104551.0
2019-07-02 09:45:00,43.65,43.72,43.63,43.69,55868.0,36.0948,36.1527,36.0782,36.1279,55868.0
2019-07-02 09:50:00,43.69,43.73,43.65,43.69,36119.0,36.1279,36.1609,36.0948,36.1279,36119.0
2019-07-02 09:55:00,43.69,43.71,43.64,43.68,49641.0,36.1279,36.1444,36.0865,36.1196,49641.0
2019-07-02 10:00:00,43.68,43.77,43.66,43.69,74376.0,36.1196,36.194,36.1031,36.1279,74376.0
2019-07-02 10:05:00,43.69,43.72,43.64,43.66,71474.0,36.1279,36.1527,36.0865,36.1031,71474.0
2019-07-02 10:10:00,43.66,43.78,43.65,43.72,83790.0,36.1031,36.2023,36.0948,36.1527,83790.0
2019-07-02 10:15:00,43.72,43.75,43.64,43.64,93540.0,36.1527,36.1775,36.0865,36.0865,93540.0
2019-07-02 10:20:00,43.65,43.72,43.63,43.72,94373.0,36.0948,36.1527,36.0782,36.1527,94373.0
2019-07-02 10:25:00,43.72,43.79,43.71,43.77,153345.0,36.1527,36.2106,36.1444,36.194,153345.0
2019-07-02 10:30:00,43.78,43.81,43.74,43.76,64492.0,36.2023,36.2271,36.1692,36.1857,64492.0
2019-07-02 10:35:00,43.75,43.76,43.7,43.7,80417.0,36.1775,36.1857,36.1361,36.1361,80417.0
2019-07-02 10:40:00,43.69,43.69,43.63,43.68,109529.0,36.1279,36.1279,36.0782,36.1196,109529.0
2019-07-02 10:45:00,43.69,43.69,43.62,43.62,25042.0,36.1279,36.1279,36.07,36.07,25042.0
2019-07-02 10:50:00,43.62,43.65,43.6,43.61,94860.0,36.07,36.0948,36.0534,36.0617,94860.0
2019-07-02 10:55:00,43.61,43.66,43.59,43.65,100790.0,36.0617,36.1031,36.0452,36.0948,100790.0
2019-07-02 11:00:00,43.66,43.68,43.63,43.64,94165.0,36.1031,36.1196,36.0782,36.0865,94165.0
2019-07-02 11:05:00,43.64,43.65,43.58,43.59,62330.0,36.0865,36.0948,36.0369,36.0452,62330.0
2019-07-02 11:10:00,43.59,43.62,43.57,43.62,98025.0,36.0452,36.07,36.0286,36.07,98025.0
2019-07-02 11:15:00,43.61,43.61,43.57,43.59,50033.0,36.0617,36.0617,36.0286,36.0452,50033.0
2019-07-02 11:20:00,43.59,43.62,43.53,43.57,97421.0,36.0452,36.07,35.9956,36.0286,97421.0
2019-07-02 11:25:00,43.57,43.66,43.57,43.62,129341.0,36.0286,36.1031,36.0286,36.07,129341.0
2019-07-02 11:30:00,43.63,43.64,43.57,43.59,40383.0,36.0782,36.0865,36.0286,36.0452,40383.0
2019-07-02 11:35:00,43.59,43.59,43.43,43.44,130163.0,36.0452,36.0452,35.9129,35.9211,130163.0
2019-07-02 11:40:00,43.44,43.56,43.4,43.42,244615.0,35.9211,36.0204,35.8881,35.9046,244615.0
2019-07-02 11:45:00,43.41,43.54,43.4,43.52,185359.0,35.8963,36.0038,35.8881,35.9873,185359.0
2019-07-02 11:50:00,43.52,43.55,43.49,43.52,51672.0,35.9873,36.0121,35.9625,35.9873,51672.0
2019-07-02 11:55:00,43.52,43.56,43.5,43.55,33000.0,35.9873,36.0204,35.9707,36.0121,33000.0
2019-07-02 12:00:00,43.54,43.56,43.51,43.52,164853.0,36.0038,36.0204,35.979,35.9873,164853.0
2019-07-02 12:05:00,43.52,43.58,43.52,43.58,81616.0,35.9873,36.0369,35.9873,36.0369,81616.0
2019-07-02 12:10:00,43.57,43.63,43.56,43.62,94525.0,36.0286,36.0782,36.0204,36.07,94525.0
2019-07-02 12:15:00,43.61,43.68,43.6,43.68,166040.0,36.0617,36.1196,36.0534,36.1196,166040.0
2019-07-02 12:20:00,43.68,43.68,43.62,43.63,76406.0,36.1196,36.1196,36.07,36.0782,76406.0
2019-07-02 12:25:00,43.62,43.62,43.42,43.49,136439.0,36.07,36.07,35.9046,35.9625,136439.0
2019-07-02 12:30:00,43.5,43.54,43.47,43.51,102282.0,35.9707,36.0038,35.9459,35.979,102282.0
2019-07-02 12:35:00,43.52,43.63,43.51,43.62,75143.0,35.9873,36.0782,35.979,36.07,75143.0
2019-07-02 12:40:00,43.61,43.63,43.58,43.61,50185.0,36.0617,36.0782,36.0369,36.0617,50185.0
2019-07-02 12:45:00,43.61,43.69,43.61,43.69,43866.0,36.0617,36.1279,36.0617,36.1279,43866.0
2019-07-02 12:50:00,43.68,43.74,43.67,43.73,64936.0,36.1196,36.1692,36.1113,36.1609,64936.0
2019-07-02 12:55:00,43.74,43.76,43.71,43.75,56642.0,36.1692,36.1857,36.1444,36.1775,56642.0
2019-07-02 13:00:00,43.75,43.78,43.74,43.78,27908.0,36.1775,36.2023,36.1692,36.2023,27908.0
2019-07-02 13:05:00,43.78,43.82,43.76,43.77,35174.0,36.2023,36.2354,36.1857,36.194,35174.0
2019-07-02 13:10:00,43.78,43.81,43.78,43.81,95704.0,36.2023,36.2271,36.2023,36.2271,95704.0
2019-07-02 13:15:00,43.82,43.86,43.8,43.86,53066.0,36.2354,36.2684,36.2188,36.2684,53066.0
2019-07-02 13:20:00,43.86,43.88,43.84,43.88,53139.0,36.2684,36.285,36.2519,36.285,53139.0
2019-07-02 13:25:00,43.88,43.88,43.83,43.85,91607.0,36.285,36.285,36.2436,36.2602,91607.0
2019-07-02 13:30:00,43.86,43.86,43.81,43.86,37396.0,36.2684,36.2684,36.2271,36.2684,37396.0
2019-07-02 13:35:00,43.86,43.9,43.86,43.88,22177.0,36.2684,36.3015,36.2684,36.285,22177.0
2019-07-02 13:40:00,43.87,43.87,43.81,43.82,41189.0,36.2767,36.2767,36.2271,36.2354,41189.0
2019-07-02 13:45:00,43.83,43.85,43.79,43.84,50667.0,36.2436,36.2602,36.2106,36.2519,50667.0
2019-07-02 13:50:00,43.84,43.85,43.8,43.81,47236.0,36.2519,36.2602,36.2188,36.2271,47236.0
2019-07-02 13:55:00,43.81,43.83,43.79,43.82,42013.0,36.2271,36.2436,36.2106,36.2354,42013.0
2019-07-02 14:00:00,43.82,43.85,43.8,43.84,30702.0,36.2354,36.2602,36.2188,36.2519,30702.0
2019-07-02 14:05:00,43.85,43.89,43.83,43.87,37210.0,36.2602,36.2932,36.2436,36.2767,37210.0
2019-07-02 14:10:00,43.87,43.92,43.87,43.89,42957.0,36.2767,36.3181,36.2767,36.2932,42957.0
2019-07-02 14:15:00,43.9,43.9,43.87,43.89,27112.0,36.3015,36.3015,36.2767,36.2932,27112.0
2019-07-02 14:20:00,43.89,43.9,43.86,43.88,39722.0,36.2932,36.3015,36.2684,36.285,39722.0
2019-07-02 14:25:00,43.88,43.91,43.87,43.89,46165.0,36.285,36.3098,36.2767,36.2932,46165.0
2019-07-02 14:30:00,43.9,43.93,43.88,43.9,39301.0,36.3015,36.3263,36.285,36.3015,39301.0
2019-07-02 14:35:00,43.9,43.9,43.85,43.86,29748.0,36.3015,36.3015,36.2602,36.2684,29748.0
2019-07-02 14:40:00,43.85,43.89,43.85,43.89,28258.0,36.2602,36.2932,36.2602,36.2932,28258.0
2019-07-02 14:45:00,43.89,43.89,43.83,43.84,68642.0,36.2932,36.2932,36.2436,36.2519,68642.0
2019-07-02 14:50:00,43.85,43.85,43.78,43.8,60570.0,36.2602,36.2602,36.2023,36.2188,60570.0
2019-07-02 14:55:00,43.8,43.83,43.76,43.8,61377.0,36.2188,36.2436,36.1857,36.2188,61377.0
2019-07-02 15:00:00,43.8,43.85,43.78,43.83,55148.0,36.2188,36.2602,36.2023,36.2436,55148.0
2019-07-02 15:05:00,43.83,43.84,43.8,43.81,75065.0,36.2436,36.2519,36.2188,36.2271,75065.0
2019-07-02 15:10:00,43.81,43.84,43.71,43.73,98158.0,36.2271,36.2519,36.1444,36.1609,98158.0
2019-07-02 15:15:00,43.73,43.79,43.72,43.73,58753.0,36.1609,36.2106,36.1527,36.1609,58753.0
2019-07-02 15:20:00,43.73,43.76,43.7,43.72,71030.0,36.1609,36.1857,36.1361,36.1527,71030.0
2019-07-02 15:25:00,43.72,43.76,43.71,43.73,64490.0,36.1527,36.1857,36.1444,36.1609,64490.0
2019-07-02 15:30:00,43.73,43.84,43.73,43.83,78652.0,36.1609,36.2519,36.1609,36.2436,78652.0
2019-07-02 15:35:00,43.83,43.85,43.82,43.84,69066.0,36.2436,36.2602,36.2354,36.2519,69066.0
2019-07-02 15:40:00,43.84,43.85,43.8,43.82,86072.0,36.2519,36.2602,36.2188,36.2354,86072.0
2019-07-02 15:45:00,43.81,43.87,43.81,43.85,119624.0,36.2271,36.2767,36.2271,36.2602,119624.0
2019-07-02 15:50:00,43.85,43.86,43.81,43.82,278465.0,36.2602,36.2684,36.2271,36.2354,278465.0
2019-07-02 15:55:00,43.82,43.84,43.76,43.84,524582.0,36.2354,36.2519,36.1857,36.2519,524582.0
2019-07-03 09:30:00,43.95,44.04,43.88,43.99,234355.0,36.3429,36.4173,36.285,36.3759,234355.0
2019-07-03 09:35:00,43.99,44.08,43.93,44.01,100172.0,36.3759,36.4504,36.3263,36.3925,100172.0
2019-07-03 09:40:00,44.01,44.04,43.9,43.91,76733.0,36.3925,36.4173,36.3015,36.3098,76733.0
2019-07-03 09:45:00,43.91,43.96,43.88,43.91,68110.0,36.3098,36.3511,36.285,36.3098,68110.0
2019-07-03 09:50:00,43.91,43.95,43.82,43.93,151596.0,36.3098,36.3429,36.2354,36.3263,151596.0
2019-07-03 09:55:00,43.93,43.99,43.89,43.95,72557.0,36.3263,36.3759,36.2932,36.3429,72557.0
2019-07-03 10:00:00,43.94,43.99,43.91,43.92,77892.0,36.3346,36.3759,36.3098,36.3181,77892.0
2019-07-03 10:05:00,43.93,43.99,43.92,43.96,92730.0,36.3263,36.3759,36.3181,36.3511,92730.0
2019-07-03 10:10:00,43.96,44.0,43.91,43.94,65717.0,36.3511,36.3842,36.3098,36.3346,65717.0
2019-07-03 10:15:00,43.93,44.02,43.93,43.99,59802.0,36.3263,36.4007,36.3263,36.3759,59802.0
2019-07-03 10:20:00,43.99,44.03,43.98,44.02,43011.0,36.3759,36.409,36.3677,36.4007,43011.0
2019-07-03 10:25:00,44.02,44.02,43.95,43.99,76379.0,36.4007,36.4007,36.3429,36.3759,76379.0
2019-07-03 10:30:00,43.98,44.03,43.95,43.98,53435.0,36.3677,36.409,36.3429,36.3677,53435.0
2019-07-03 10:35:00,43.98,44.04,43.98,44.02,37611.0,36.3677,36.4173,36.3677,36.4007,37611.0
2019-07-03 10:40:00,44.02,44.06,43.99,44.02,74844.0,36.4007,36.4338,36.3759,36.4007,74844.0
2019-07-03 10:45:00,44.03,44.06,44.02,44.04,78755.0,36.409,36.4338,36.4007,36.4173,78755.0
2019-07-03 10:50:00,44.04,44.08,44.02,44.07,209691.0,36.4173,36.4504,36.4007,36.4421,209691.0
2019-07-03 10:55:00,44.07,44.08,44.03,44.03,54482.0,36.4421,36.4504,36.409,36.409,54482.0
2019-07-03 11:00:00,44.03,44.06,44.0,44.05,67474.0,36.409,36.4338,36.3842,36.4255,67474.0
2019-07-03 11:05:00,44.05,44.06,44.0,44.02,43995.0,36.4255,36.4338,36.3842,36.4007,43995.0
2019-07-03 11:10:00,44.03,44.06,44.02,44.03,39763.0,36.409,36.4338,36.4007,36.409,39763.0
2019-07-03 11:15:00,44.02,44.05,44.01,44.04,55354.0,36.4007,36.4255,36.3925,36.4173,55354.0
2019-07-03 11:20:00,44.04,44.04,44.01,44.03,41543.0,36.4173,36.4173,36.3925,36.409,41543.0
2019-07-03 11:25:00,44.03,44.09,44.02,44.07,74676.0,36.409,36.4586,36.4007,36.4421,74676.0
2019-07-03 11:30:00,44.07,44.1,44.03,44.04,72208.0,36.4421,36.4669,36.409,36.4173,72208.0
2019-07-03 11:35:00,44.05,44.09,44.04,44.04,56174.0,36.4255,36.4586,36.4173,36.4173,56174.0
2019-07-03 11:40:00,44.04,44.08,44.04,44.05,30551.0,36.4173,36.4504,36.4173,36.4255,30551.0
2019-07-03 11:45:00,44.05,44.1,44.04,44.09,41641.0,36.4255,36.4669,36.4173,36.4586,41641.0
2019-07-03 11:50:00,44.09,44.1,44.07,44.08,39614.0,36.4586,36.4669,36.4421,36.4504,39614.0
2019-07-03 11:55:00,44.09,44.09,44.05,44.09,38749.0,36.4586,36.4586,36.4255,36.4586,38749.0
2019-07-03 12:00:00,44.09,44.1,44.06,44.09,71759.0,36.4586,36.4669,36.4338,36.4586,71759.0
2019-07-03 12:05:00,44.08,44.08,44.04,44.05,69399.0,36.4504,36.4504,36.4173,36.4255,69399.0
2019-07-03 12:10:00,44.06,44.06,44.04,44.05,48506.0,36.4338,36.4338,36.4173,36.4255,48506.0
2019-07-03 12:15:00,44.05,44.05,44.02,44.02,40463.0,36.4255,36.4255,36.4007,36.4007,40463.0
2019-07-03 12:20:00,44.02,44.03,44.0,44.01,40884.0,36.4007,36.409,36.3842,36.3925,40884.0
2019-07-03 12:25:00,44.02,44.1,44.01,44.09,103250.0,36.4007,36.4669,36.3925,36.4586,103250.0
2019-07-03 12:30:00,44.09,44.12,44.09,44.12,114309.0,36.4586,36.4834,36.4586,36.4834,114309.0
2019-07-03 12:35:00,44.12,44.15,44.09,44.09,59122.0,36.4834,36.5082,36.4586,36.4586,59122.0
2019-07-03 12:40:00,44.09,44.11,44.03,44.04,52748.0,36.4586,36.4752,36.409,36.4173,52748.0
2019-07-03 12:45:00,44.04,44.05,43.98,43.98,90242.0,36.4173,36.4255,36.3677,36.3677,90242.0
2019-07-03 12:50:00,43.99,44.03,43.98,44.0,123418.0,36.3759,36.409,36.3677,36.3842,123418.0
2019-07-03 12:55:00,44.0,44.02,43.92,43.99,441804.0,36.3842,36.4007,36.3181,36.3759,441804.0
2019-07-05 09:30:00,44.49,44.82,44.38,44.76,314651.0,36.7894,37.0623,36.6984,37.0127,314651.0
2019-07-05 09:35:00,44.76,44.76,44.42,44.48,164109.0,37.0127,37.0127,36.7315,36.7811,164109.0
2019-07-05 09:40:00,44.49,44.6,44.47,44.48,103654.0,36.7894,36.8804,36.7729,36.7811,103654.0
2019-07-05 09:45:00,44.48,44.6,44.45,44.59,92687.0,36.7811,36.8804,36.7563,36.8721,92687.0
2019-07-05 09:50:00,44.58,44.68,44.51,44.65,92662.0,36.8638,36.9465,36.8059,36.9217,92662.0
2019-07-05 09:55:00,44.65,44.65,44.52,44.63,155397.0,36.9217,36.9217,36.8142,36.9052,155397.0
2019-07-05 10:00:00,44.63,44.63,44.43,44.44,68078.0,36.9052,36.9052,36.7398,36.748,68078.0
2019-07-05 10:05:00,44.44,44.47,44.37,44.38,59969.0,36.748,36.7729,36.6902,36.6984,59969.0
2019-07-05 10:10:00,44.37,44.38,44.29,44.32,61338.0,36.6902,36.6984,36.624,36.6488,61338.0
2019-07-05 10:15:00,44.32,44.37,44.3,44.36,43882.0,36.6488,36.6902,36.6323,36.6819,43882.0
2019-07-05 10:20:00,44.35,44.36,44.2,44.2,50220.0,36.6736,36.6819,36.5496,36.5496,50220.0
2019-07-05 10:25:00,44.21,44.26,44.19,44.23,44183.0,36.5579,36.5992,36.5413,36.5744,44183.0
2019-07-05 10:30:00,44.24,44.29,44.22,44.24,56191.0,36.5827,36.624,36.5661,36.5827,56191.0
2019-07-05 10:35:00,44.24,44.26,44.16,44.17,77502.0,36.5827,36.5992,36.5165,36.5248,77502.0
2019-07-05 10:40:00,44.17,44.21,44.15,44.16,35415.0,36.5248,36.5579,36.5082,36.5165,35415.0
2019-07-05 10:45:00,44.17,44.24,44.15,44.23,55156.0,36.5248,36.5827,36.5082,36.5744,55156.0
2019-07-05 10:50:00,44.23,44.27,44.17,44.23,83182.0,36.5744,36.6075,36.5248,36.5744,83182.0
2019-07-05 10:55:00,44.23,44.24,44.16,44.23,50203.0,36.5744,36.5827,36.5165,36.5744,50203.0
2019-07-05 11:00:00,44.23,44.29,44.2,44.29,44318.0,36.5744,36.624,36.5496,36.624,44318.0
2019-07-05 11:05:00,44.28,44.29,44.25,44.26,35683.0,36.6157,36.624,36.5909,36.5992,35683.0
2019-07-05 11:10:00,44.27,44.3,44.24,44.29,32943.0,36.6075,36.6323,36.5827,36.624,32943.0
2019-07-05 11:15:00,44.28,44.3,44.22,44.23,32708.0,36.6157,36.6323,36.5661,36.5744,32708.0
2019-07-05 11:20:00,44.23,44.24,44.17,44.2,42077.0,36.5744,36.5827,36.5248,36.5496,42077.0
2019-07-05 11:25:00,44.21,44.26,44.2,44.26,41948.0,36.5579,36.5992,36.5496,36.5992,41948.0
2019-07-05 11:30:00,44.26,44.29,44.25,44.28,85083.0,36.5992,36.624,36.5909,36.6157,85083.0
2019-07-05 11:35:00,44.28,44.39,44.27,44.37,69780.0,36.6157,36.7067,36.6075,36.6902,69780.0
2019-07-05 11:40:00,44.37,44.4,44.3,44.3,82336.0,36.6902,36.715,36.6323,36.6323,82336.0
2019-07-05 11:45:00,44.31,44.32,44.24,44.27,48241.0,36.6405,36.6488,36.5827,36.6075,48241.0
2019-07-05 11:50:00,44.27,44.3,44.25,44.28,37272.0,36.6075,36.6323,36.5909,36.6157,37272.0
2019-07-05 11:55:00,44.29,44.32,44.26,44.31,31530.0,36.624,36.6488,36.5992,36.6405,31530.0
2019-07-05 12:00:00,44.32,44.36,44.31,44.33,45937.0,36.6488,36.6819,36.6405,36.6571,45937.0
2019-07-05 12:05:00,44.32,44.36,44.3,44.34,47782.0,36.6488,36.6819,36.6323,36.6654,47782.0
2019-07-05 12:10:00,44.34,44.38,44.33,44.36,29204.0,36.6654,36.6984,36.6571,36.6819,29204.0
2019-07-05 12:15:00,44.36,44.39,44.33,44.38,36750.0,36.6819,36.7067,36.6571,36.6984,36750.0
2019-07-05 12:20:00,44.37,44.37,44.31,44.32,34806.0,36.6902,36.6902,36.6405,36.6488,34806.0
2019-07-05 12:25:00,44.32,44.33,44.27,44.32,32490.0,36.6488,36.6571,36.6075,36.6488,32490.0
2019-07-05 12:30:00,44.32,44.34,44.29,44.33,30613.0,36.6488,36.6654,36.624,36.6571,30613.0
2019-07-05 12:35:00,44.33,44.37,44.32,44.34,37970.0,36.6571,36.6902,36.6488,36.6654,37970.0
2019-07-05 12:40:00,44.34,44.35,44.26,44.28,35467.0,36.6654,36.6736,36.5992,36.6157,35467.0
2019-07-05 12:45:00,44.28,44.29,44.25,44.26,29542.0,36.6157,36.624,36.5909,36.5992,29542.0
2019-07-05 12:50:00,44.25,44.28,44.24,44.26,39409.0,36.5909,36.6157,36.5827,36.5992,39409.0
2019-07-05 12:55:00,44.25,44.27,44.24,44.25,19183.0,36.5909,36.6075,36.5827,36.5909,19183.0
2019-07-05 13:00:00,44.25,44.26,44.23,44.24,18089.0,36.5909,36.5992,36.5744,36.5827,18089.0
2019-07-05 13:05:00,44.25,44.3,44.25,44.26,47984.0,36.5909,36.6323,36.5909,36.5992,47984.0
2019-07-05 13:10:00,44.26,44.27,44.23,44.23,25547.0,36.5992,36.6075,36.5744,36.5744,25547.0
2019-07-05 13:15:00,44.24,44.24,44.19,44.22,30157.0,36.5827,36.5827,36.5413,36.5661,30157.0
2019-07-05 13:20:00,44.22,44.25,44.2,44.23,36655.0,36.5661,36.5909,36.5496,36.5744,36655.0
2019-07-05 13:25:00,44.23,44.24,44.2,44.21,24482.0,36.5744,36.5827,36.5496,36.5579,24482.0
2019-07-05 13:30:00,44.21,44.22,44.18,44.2,30761.0,36.5579,36.5661,36.533,36.5496,30761.0
2019-07-05 13:35:00,44.19,44.24,44.19,44.23,39533.0,36.5413,36.5827,36.5413,36.5744,39533.0
2019-07-05 13:40:00,44.23,44.27,44.22,44.25,31755.0,36.5744,36.6075,36.5661,36.5909,31755.0
2019-07-05 13:45:00,44.25,44.25,44.21,44.25,33403.0,36.5909,36.5909,36.5579,36.5909,33403.0
2019-07-05 13:50:00,44.25,44.25,44.22,44.23,37644.0,36.5909,36.5909,36.5661,36.5744,37644.0
2019-07-05 13:55:00,44.24,44.25,44.22,44.23,36243.0,36.5827,36.5909,36.5661,36.5744,36243.0
2019-07-05 14:00:00,44.23,44.25,44.22,44.25,20314.0,36.5744,36.5909,36.5661,36.5909,20314.0
2019-07-05 14:05:00,44.25,44.25,44.22,44.23,27499.0,36.5909,36.5909,36.5661,36.5744,27499.0
2019-07-05 14:10:00,44.23,44.27,44.23,44.26,38844.0,36.5744,36.6075,36.5744,36.5992,38844.0
2019-07-05 14:15:00,44.26,44.27,44.22,44.24,26529.0,36.5992,36.6075,36.5661,36.5827,26529.0
2019-07-05 14:20:00,44.24,44.29,44.24,44.26,32259.0,36.5827,36.624,36.5827,36.5992,32259.0
2019-07-05 14:25:00,44.26,44.27,44.25,44.26,20741.0,36.5992,36.6075,36.5909,36.5992,20741.0
2019-07-05 14:30:00,44.25,44.29,44.25,44.25,27759.0,36.5909,36.624,36.5909,36.5909,27759.0
2019-07-05 14:35:00,44.25,44.3,44.24,44.29,25658.0,36.5909,36.6323,36.5827,36.624,25658.0
2019-07-05 14:40:00,44.28,44.29,44.24,44.28,48761.0,36.6157,36.624,36.5827,36.6157,48761.0
2019-07-05 14:45:00,44.28,44.29,44.26,44.28,17450.0,36.6157,36.624,36.5992,36.6157,17450.0
2019-07-05 14:50:00,44.28,44.28,44.25,44.26,23171.0,36.6157,36.6157,36.5909,36.5992,23171.0
2019-07-05 14:55:00,44.27,44.27,44.24,44.27,32932.0,36.6075,36.6075,36.5827,36.6075,32932.0
2019-07-05 15:00:00,44.26,44.27,44.2,44.21,46428.0,36.5992,36.6075,36.5496,36.5579,46428.0
2019-07-05 15:05:00,44.21,44.24,44.2,44.23,29542.0,36.5579,36.5827,36.5496,36.5744,29542.0
2019-07-05 15:10:00,44.23,44.23,44.16,44.21,42584.0,36.5744,36.5744,36.5165,36.5579,42584.0
2019-07-05 15:15:00,44.21,44.22,44.18,44.2,54571.0,36.5579,36.5661,36.533,36.5496,54571.0
2019-07-05 15:20:00,44.19,44.25,44.19,44.25,31246.0,36.5413,36.5909,36.5413,36.5909,31246.0
2019-07-05 15:25:00,44.24,44.25,44.21,44.21,60013.0,36.5827,36.5909,36.5579,36.5579,60013.0
2019-07-05 15:30:00,44.21,44.23,44.18,44.2,101091.0,36.5579,36.5744,36.533,36.5496,101091.0
2019-07-05 15:35:00,44.19,44.2,44.15,44.16,97526.0,36.5413,36.5496,36.5082,36.5165,97526.0
2019-07-05 15:40:00,44.16,44.19,44.14,44.15,186909.0,36.5165,36.5413,36.5,36.5082,186909.0
2019-07-05 15:45:00,44.15,44.16,44.11,44.14,90846.0,36.5082,36.5165,36.4752,36.5,90846.0
2019-07-05 15:50:00,44.13,44.14,44.07,44.12,380421.0,36.4917,36.5,36.4421,36.4834,380421.0
2019-07-05 15:55:00,44.13,44.23,44.1,44.21,567933.0,36.4917,36.5744,36.4669,36.5579,567933.0
2019-07-08 09:30:00,43.59,43.76,43.59,43.73,285124.0,36.0452,36.1857,36.0452,36.1609,285124.0
2019-07-08 09:35:00,43.73,43.85,43.72,43.73,70852.0,36.1609,36.2602,36.1527,36.1609,70852.0
2019-07-08 09:40:00,43.72,43.8,43.68,43.69,95940.0,36.1527,36.2188,36.1196,36.1279,95940.0
2019-07-08 09:45:00,43.69,43.72,43.63,43.64,100728.0,36.1279,36.1527,36.0782,36.0865,100728.0
2019-07-08 09:50:00,43.64,43.79,43.64,43.73,112586.0,36.0865,36.2106,36.0865,36.1609,112586.0
2019-07-08 09:55:00,43.74,43.74,43.66,43.68,146490.0,36.1692,36.1692,36.1031,36.1196,146490.0
2019-07-08 10:00:00,43.69,43.9,43.68,43.9,138123.0,36.1279,36.3015,36.1196,36.3015,138123.0
2019-07-08 10:05:00,43.91,43.96,43.85,43.87,215208.0,36.3098,36.3511,36.2602,36.2767,215208.0
2019-07-08 10:10:00,43.87,43.88,43.77,43.87,110517.0,36.2767,36.285,36.194,36.2767,110517.0
2019-07-08 10:15:00,43.87,43.89,43.84,43.88,75463.0,36.2767,36.2932,36.2519,36.285,75463.0
2019-07-08 10:20:00,43.88,43.91,43.85,43.88,87912.0,36.285,36.3098,36.2602,36.285,87912.0
2019-07-08 10:25:00,43.88,43.89,43.78,43.79,47675.0,36.285,36.2932,36.2023,36.2106,47675.0
2019-07-08 10:30:00,43.79,43.8,43.74,43.76,37785.0,36.2106,36.2188,36.1692,36.1857,37785.0
2019-07-08 10:35:00,43.77,43.78,43.74,43.75,30424.0,36.194,36.2023,36.1692,36.1775,30424.0
2019-07-08 10:40:00,43.76,43.76,43.72,43.74,30146.0,36.1857,36.1857,36.1527,36.1692,30146.0
2019-07-08 10:45:00,43.74,43.78,43.73,43.77,31231.0,36.1692,36.2023,36.1609,36.194,31231.0
2019-07-08 10:50:00,43.76,43.8,43.75,43.76,34041.0,36.1857,36.2188,36.1775,36.1857,34041.0
2019-07-08 10:55:00,43.75,43.76,43.7,43.74,48702.0,36.1775,36.1857,36.1361,36.1692,48702.0
2019-07-08 11:00:00,43.74,43.8,43.74,43.77,31300.0,36.1692,36.2188,36.1692,36.194,31300.0
2019-07-08 11:05:00,43.76,43.79,43.76,43.78,17465.0,36.1857,36.2106,36.1857,36.2023,17465.0
2019-07-08 11:10:00,43.77,43.85,43.75,43.83,31070.0,36.194,36.2602,36.1775,36.2436,31070.0
2019-07-08 11:15:00,43.82,43.85,43.81,43.83,28933.0,36.2354,36.2602,36.2271,36.2436,28933.0
2019-07-08 11:20:00,43.83,43.85,43.79,43.8,27312.0,36.2436,36.2602,36.2106,36.2188,27312.0
2019-07-08 11:25:00,43.8,43.81,43.76,43.8,25678.0,36.2188,36.2271,36.1857,36.2188,25678.0
2019-07-08 11:30:00,43.8,43.81,43.77,43.77,37513.0,36.2188,36.2271,36.194,36.194,37513.0
2019-07-08 11:35:00,43.77,43.78,43.71,43.73,31113.0,36.194,36.2023,36.1444,36.1609,31113.0
2019-07-08 11:40:00,43.73,43.75,43.72,43.72,27116.0,36.1609,36.1775,36.1527,36.1527,27116.0
2019-07-08 11:45:00,43.72,43.73,43.7,43.72,29083.0,36.1527,36.1609,36.1361,36.1527,29083.0
2019-07-08 11:50:00,43.71,43.74,43.7,43.72,27550.0,36.1444,36.1692,36.1361,36.1527,27550.0
2019-07-08 11:55:00,43.72,43.73,43.7,43.7,42395.0,36.1527,36.1609,36.1361,36.1361,42395.0
2019-07-08 12:00:00,43.71,43.73,43.7,43.71,86901.0,36.1444,36.1609,36.1361,36.1444,86901.0
2019-07-08 12:05:00,43.71,43.72,43.7,43.72,28840.0,36.1444,36.1527,36.1361,36.1527,28840.0
2019-07-08 12:10:00,43.72,43.72,43.7,43.71,33339.0,36.1527,36.1527,36.1361,36.1444,33339.0
2019-07-08 12:15:00,43.71,43.71,43.7,43.71,40488.0,36.1444,36.1444,36.1361,36.1444,40488.0
2019-07-08 12:20:00,43.7,43.71,43.62,43.63,81828.0,36.1361,36.1444,36.07,36.0782,81828.0
2019-07-08 12:25:00,43.63,43.67,43.62,43.66,41520.0,36.0782,36.1113,36.07,36.1031,41520.0
2019-07-08 12:30:00,43.66,43.72,43.66,43.71,105161.0,36.1031,36.1527,36.1031,36.1444,105161.0
2019-07-08 12:35:00,43.71,43.72,43.69,43.7,78584.0,36.1444,36.1527,36.1279,36.1361,78584.0
2019-07-08 12:40:00,43.71,43.72,43.7,43.72,66775.0,36.1444,36.1527,36.1361,36.1527,66775.0
2019-07-08 12:45:00,43.72,43.74,43.71,43.72,21744.0,36.1527,36.1692,36.1444,36.1527,21744.0
2019-07-08 12:50:00,43.73,43.73,43.67,43.68,40012.0,36.1609,36.1609,36.1113,36.1196,40012.0
2019-07-08 12:55:00,43.67,43.68,43.64,43.68,34717.0,36.1113,36.1196,36.0865,36.1196,34717.0
2019-07-08 13:00:00,43.68,43.71,43.67,43.71,27442.0,36.1196,36.1444,36.1113,36.1444,27442.0
2019-07-08 13:05:00,43.7,43.72,43.69,43.7,32149.0,36.1361,36.1527,36.1279,36.1361,32149.0
2019-07-08 13:10:00,43.7,43.7,43.64,43.65,28554.0,36.1361,36.1361,36.0865,36.0948,28554.0
2019-07-08 13:15:00,43.65,43.66,43.61,43.62,28468.0,36.0948,36.1031,36.0617,36.07,28468.0
2019-07-08 13:20:00,43.62,43.63,43.57,43.58,26572.0,36.07,36.0782,36.0286,36.0369,26572.0
2019-07-08 13:25:00,43.58,43.58,43.53,43.54,41965.0,36.0369,36.0369,35.9956,36.0038,41965.0
2019-07-08 13:30:00,43.54,43.56,43.52,43.52,23710.0,36.0038,36.0204,35.9873,35.9873,23710.0
2019-07-08 13:35:00,43.53,43.56,43.51,43.51,33006.0,35.9956,36.0204,35.979,35.979,33006.0
2019-07-08 13:40:00,43.52,43.53,43.5,43.52,45948.0,35.9873,35.9956,35.9707,35.9873,45948.0
2019-07-08 13:45:00,43.52,43.53,43.48,43.5,22499.0,35.9873,35.9956,35.9542,35.9707,22499.0
2019-07-08 13:50:00,43.5,43.52,43.47,43.48,33194.0,35.9707,35.9873,35.9459,35.9542,33194.0
2019-07-08 13:55:00,43.49,43.51,43.48,43.5,15147.0,35.9625,35.979,35.9542,35.9707,15147.0
2019-07-08 14:00:00,43.5,43.5,43.45,43.46,19191.0,35.9707,35.9707,35.9294,35.9377,19191.0
2019-07-08 14:05:00,43.46,43.47,43.44,43.46,63265.0,35.9377,35.9459,35.9211,35.9377,63265.0
2019-07-08 14:10:00,43.46,43.46,43.39,43.4,48248.0,35.9377,35.9377,35.8798,35.8881,48248.0
2019-07-08 14:15:00,43.4,43.4,43.36,43.38,61401.0,35.8881,35.8881,35.855,35.8715,61401.0
2019-07-08 14:20:00,43.38,43.4,43.36,43.39,25583.0,35.8715,35.8881,35.855,35.8798,25583.0
2019-07-08 14:25:00,43.38,43.38,43.32,43.34,43283.0,35.8715,35.8715,35.8219,35.8384,43283.0
2019-07-08 14:30:00,43.34,43.39,43.33,43.38,57959.0,35.8384,35.8798,35.8302,35.8715,57959.0
2019-07-08 14:35:00,43.37,43.4,43.36,43.4,21697.0,35.8632,35.8881,35.855,35.8881,21697.0
2019-07-08 14:40:00,43.41,43.42,43.39,43.41,26273.0,35.8963,35.9046,35.8798,35.8963,26273.0
2019-07-08 14:45:00,43.41,43.44,43.39,43.42,36752.0,35.8963,35.9211,35.8798,35.9046,36752.0
2019-07-08 14:50:00,43.41,43.41,43.32,43.33,37526.0,35.8963,35.8963,35.8219,35.8302,37526.0
2019-07-08 14:55:00,43.33,43.33,43.29,43.3,41588.0,35.8302,35.8302,35.7971,35.8054,41588.0
2019-07-08 15:00:00,43.31,43.32,43.28,43.3,94681.0,35.8136,35.8219,35.7888,35.8054,94681.0
2019-07-08 15:05:00,43.3,43.35,43.29,43.34,81084.0,35.8054,35.8467,35.7971,35.8384,81084.0
2019-07-08 15:10:00,43.34,43.36,43.33,43.34,61596.0,35.8384,35.855,35.8302,35.8384,61596.0
2019-07-08 15:15:00,43.34,43.38,43.32,43.33,75341.0,35.8384,35.8715,35.8219,35.8302,75341.0
2019-07-08 15:20:00,43.32,43.33,43.29,43.32,90994.0,35.8219,35.8302,35.7971,35.8219,90994.0
2019-07-08 15:25:00,43.31,43.35,43.3,43.34,78252.0,35.8136,35.8467,35.8054,35.8384,78252.0
2019-07-08 15:30:00,43.34,43.39,43.33,43.39,171285.0,35.8384,35.8798,35.8302,35.8798,171285.0
2019-07-08 15:35:00,43.39,43.4,43.37,43.39,132151.0,35.8798,35.8881,35.8632,35.8798,132151.0
2019-07-08 15:40:00,43.39,43.41,43.38,43.41,71262.0,35.8798,35.8963,35.8715,35.8963,71262.0
2019-07-08 15:45:00,43.41,43.44,43.4,43.43,189119.0,35.8963,35.9211,35.8881,35.9129,189119.0
2019-07-08 15:50:00,43.43,43.45,43.39,43.43,208906.0,35.9129,35.9294,35.8798,35.9129,208906.0
2019-07-08 15:55:00,43.43,43.49,43.4,43.48,581473.0,35.9129,35.9625,35.8881,35.9542,581473.0
2019-07-09 09:30:00,43.08,43.13,43.02,43.07,184737.0,35.6234,35.6648,35.5738,35.6152,184737.0
2019-07-09 09:35:00,43.08,43.18,43.04,43.05,113295.0,35.6234,35.7061,35.5904,35.5986,113295.0
2019-07-09 09:40:00,43.05,43.16,43.05,43.14,76552.0,35.5986,35.6896,35.5986,35.6731,76552.0
2019-07-09 09:45:00,43.14,43.33,43.13,43.29,81415.0,35.6731,35.8302,35.6648,35.7971,81415.0
2019-07-09 09:50:00,43.28,43.31,43.24,43.3,123849.0,35.7888,35.8136,35.7557,35.8054,123849.0
2019-07-09 09:55:00,43.31,43.4,43.3,43.4,56284.0,35.8136,35.8881,35.8054,35.8881,56284.0
2019-07-09 10:00:00,43.41,43.41,43.32,43.36,62009.0,35.8963,35.8963,35.8219,35.855,62009.0
2019-07-09 10:05:00,43.36,43.4,43.32,43.34,79999.0,35.855,35.8881,35.8219,35.8384,79999.0
2019-07-09 10:10:00,43.34,43.39,43.3,43.34,52045.0,35.8384,35.8798,35.8054,35.8384,52045.0
2019-07-09 10:15:00,43.34,43.34,43.28,43.29,46621.0,35.8384,35.8384,35.7888,35.7971,46621.0
2019-07-09 10:20:00,43.29,43.33,43.26,43.3,44187.0,35.7971,35.8302,35.7723,35.8054,44187.0
2019-07-09 10:25:00,43.3,43.41,43.3,43.41,60437.0,35.8054,35.8963,35.8054,35.8963,60437.0
2019-07-09 10:30:00,43.41,43.53,43.4,43.52,53945.0,35.8963,35.9956,35.8881,35.9873,53945.0
2019-07-09 10:35:00,43.53,43.62,43.53,43.61,86932.0,35.9956,36.07,35.9956,36.0617,86932.0
2019-07-09 10:40:00,43.61,43.67,43.59,43.66,71345.0,36.0617,36.1113,36.0452,36.1031,71345.0
2019-07-09 10:45:00,43.67,43.73,43.63,43.72,87779.0,36.1113,36.1609,36.0782,36.1527,87779.0
2019-07-09 10:50:00,43.73,43.79,43.7,43.78,133124.0,36.1609,36.2106,36.1361,36.2023,133124.0
2019-07-09 10:55:00,43.77,43.81,43.73,43.76,63862.0,36.194,36.2271,36.1609,36.1857,63862.0
2019-07-09 11:00:00,43.75,43.8,43.71,43.8,88061.0,36.1775,36.2188,36.1444,36.2188,88061.0
2019-07-09 11:05:00,43.8,43.85,43.76,43.84,87011.0,36.2188,36.2602,36.1857,36.2519,87011.0
2019-07-09 11:10:00,43.84,43.85,43.79,43.81,121842.0,36.2519,36.2602,36.2106,36.2271,121842.0
2019-07-09 11:15:00,43.81,43.82,43.71,43.74,53367.0,36.2271,36.2354,36.1444,36.1692,53367.0
2019-07-09 11:20:00,43.74,43.8,43.73,43.8,56093.0,36.1692,36.2188,36.1609,36.2188,56093.0
2019-07-09 11:25:00,43.8,43.82,43.77,43.81,52090.0,36.2188,36.2354,36.194,36.2271,52090.0
2019-07-09 11:30:00,43.82,43.87,43.8,43.8,100829.0,36.2354,36.2767,36.2188,36.2188,100829.0
2019-07-09 11:35:00,43.8,43.84,43.77,43.77,73046.0,36.2188,36.2519,36.194,36.194,73046.0
2019-07-09 11:40:00,43.77,43.78,43.71,43.72,57729.0,36.194,36.2023,36.1444,36.1527,57729.0
2019-07-09 11:45:00,43.72,43.77,43.71,43.77,96528.0,36.1527,36.194,36.1444,36.194,96528.0
2019-07-09 11:50:00,43.77,43.79,43.74,43.77,30024.0,36.194,36.2106,36.1692,36.194,30024.0
2019-07-09 11:55:00,43.77,43.82,43.77,43.8,61673.0,36.194,36.2354,36.194,36.2188,61673.0
2019-07-09 12:00:00,43.8,43.86,43.79,43.84,34903.0,36.2188,36.2684,36.2106,36.2519,34903.0
2019-07-09 12:05:00,43.84,43.86,43.8,43.8,35920.0,36.2519,36.2684,36.2188,36.2188,35920.0
2019-07-09 12:10:00,43.8,43.85,43.8,43.81,25282.0,36.2188,36.2602,36.2188,36.2271,25282.0
2019-07-09 12:15:00,43.81,43.84,43.81,43.83,45084.0,36.2271,36.2519,36.2271,36.2436,45084.0
2019-07-09 12:20:00,43.83,43.84,43.74,43.74,57956.0,36.2436,36.2519,36.1692,36.1692,57956.0
2019-07-09 12:25:00,43.73,43.76,43.73,43.75,43567.0,36.1609,36.1857,36.1609,36.1775,43567.0
2019-07-09 12:30:00,43.75,43.75,43.69,43.69,28595.0,36.1775,36.1775,36.1279,36.1279,28595.0
2019-07-09 12:35:00,43.7,43.71,43.68,43.68,18994.0,36.1361,36.1444,36.1196,36.1196,18994.0
2019-07-09 12:40:00,43.69,43.69,43.64,43.65,26448.0,36.1279,36.1279,36.0865,36.0948,26448.0
2019-07-09 12:45:00,43.64,43.64,43.58,43.62,33701.0,36.0865,36.0865,36.0369,36.07,33701.0
2019-07-09 12:50:00,43.62,43.68,43.61,43.68,46427.0,36.07,36.1196,36.0617,36.1196,46427.0
2019-07-09 12:55:00,43.69,43.69,43.62,43.64,38262.0,36.1279,36.1279,36.07,36.0865,38262.0
2019-07-09 13:00:00,43.65,43.65,43.58,43.6,26238.0,36.0948,36.0948,36.0369,36.0534,26238.0
2019-07-09 13:05:00,43.6,43.64,43.58,43.62,25039.0,36.0534,36.0865,36.0369,36.07,25039.0
2019-07-09 13:10:00,43.63,43.65,43.63,43.64,16484.0,36.0782,36.0948,36.0782,36.0865,16484.0
2019-07-09 13:15:00,43.64,43.65,43.62,43.65,15147.0,36.0865,36.0948,36.07,36.0948,15147.0
2019-07-09 13:20:00,43.65,43.66,43.59,43.61,19128.0,36.0948,36.1031,36.0452,36.0617,19128.0
2019-07-09 13:25:00,43.61,43.62,43.59,43.61,17649.0,36.0617,36.07,36.0452,36.0617,17649.0
2019-07-09 13:30:00,43.6,43.65,43.59,43.64,28827.0,36.0534,36.0948,36.0452,36.0865,28827.0
2019-07-09 13:35:00,43.63,43.66,43.63,43.64,17746.0,36.0782,36.1031,36.0782,36.0865,17746.0
2019-07-09 13:40:00,43.64,43.65,43.59,43.59,11153.0,36.0865,36.0948,36.0452,36.0452,11153.0
2019-07-09 13:45:00,43.59,43.64,43.59,43.64,53180.0,36.0452,36.0865,36.0452,36.0865,53180.0
2019-07-09 13:50:00,43.65,43.65,43.63,43.64,37442.0,36.0948,36.0948,36.0782,36.0865,37442.0
2019-07-09 13:55:00,43.63,43.65,43.62,43.64,30807.0,36.0782,36.0948,36.07,36.0865,30807.0
2019-07-09 14:00:00,43.64,43.68,43.62,43.63,24004.0,36.0865,36.1196,36.07,36.0782,24004.0
2019-07-09 14:05:00,43.64,43.66,43.63,43.64,16323.0,36.0865,36.1031,36.0782,36.0865,16323.0
2019-07-09 14:10:00,43.64,43.69,43.64,43.69,20572.0,36.0865,36.1279,36.0865,36.1279,20572.0
2019-07-09 14:15:00,43.69,43.76,43.67,43.76,89689.0,36.1279,36.1857,36.1113,36.1857,89689.0
2019-07-09 14:20:00,43.76,43.77,43.71,43.73,15020.0,36.1857,36.194,36.1444,36.1609,15020.0
2019-07-09 14:25:00,43.72,43.77,43.71,43.74,28791.0,36.1527,36.194,36.1444,36.1692,28791.0
2019-07-09 14:30:00,43.74,43.75,43.72,43.75,20568.0,36.1692,36.1775,36.1527,36.1775,20568.0
2019-07-09 14:35:00,43.75,43.77,43.74,43.77,13674.0,36.1775,36.194,36.1692,36.194,13674.0
2019-07-09 14:40:00,43.77,43.78,43.72,43.72,33614.0,36.194,36.2023,36.1527,36.1527,33614.0
2019-07-09 14:45:00,43.73,43.76,43.7,43.71,28395.0,36.1609,36.1857,36.1361,36.1444,28395.0
2019-07-09 14:50:00,43.7,43.75,43.7,43.71,37755.0,36.1361,36.1775,36.1361,36.1444,37755.0
2019-07-09 14:55:00,43.71,43.74,43.7,43.73,27480.0,36.1444,36.1692,36.1361,36.1609,27480.0
2019-07-09 15:00:00,43.73,43.76,43.72,43.76,23031.0,36.1609,36.1857,36.1527,36.1857,23031.0
2019-07-09 15:05:00,43.76,43.76,43.72,43.74,24856.0,36.1857,36.1857,36.1527,36.1692,24856.0
2019-07-09 15:10:00,43.73,43.74,43.66,43.67,81443.0,36.1609,36.1692,36.1031,36.1113,81443.0
2019-07-09 15:15:00,43.67,43.68,43.64,43.64,56969.0,36.1113,36.1196,36.0865,36.0865,56969.0
2019-07-09 15:20:00,43.64,43.65,43.59,43.6,46070.0,36.0865,36.0948,36.0452,36.0534,46070.0
2019-07-09 15:25:00,43.61,43.64,43.59,43.64,65394.0,36.0617,36.0865,36.0452,36.0865,65394.0
2019-07-09 15:30:00,43.64,43.71,43.62,43.7,82284.0,36.0865,36.1444,36.07,36.1361,82284.0
2019-07-09 15:35:00,43.7,43.74,43.68,43.72,87625.0,36.1361,36.1692,36.1196,36.1527,87625.0
2019-07-09 15:40:00,43.72,43.76,43.71,43.73,85886.0,36.1527,36.1857,36.1444,36.1609,85886.0
2019-07-09 15:45:00,43.72,43.76,43.71,43.73,99389.0,36.1527,36.1857,36.1444,36.1609,99389.0
2019-07-09 15:50:00,43.73,43.81,43.73,43.8,185506.0,36.1609,36.2271,36.1609,36.2188,185506.0
2019-07-09 15:55:00,43.79,43.81,43.75,43.78,302223.0,36.2106,36.2271,36.1775,36.2023,302223.0
2019-07-10 09:30:00,43.76,43.81,43.55,43.81,189016.0,36.1857,36.2271,36.0121,36.2271,189016.0
2019-07-10 09:35:00,43.83,43.84,43.72,43.76,80406.0,36.2436,36.2519,36.1527,36.1857,80406.0
2019-07-10 09:40:00,43.76,43.85,43.71,43.73,69975.0,36.1857,36.2602,36.1444,36.1609,69975.0
2019-07-10 09:45:00,43.73,43.89,43.73,43.87,48768.0,36.1609,36.2932,36.1609,36.2767,48768.0
2019-07-10 09:50:00,43.87,43.95,43.84,43.9,82651.0,36.2767,36.3429,36.2519,36.3015,82651.0
2019-07-10 09:55:00,43.9,43.98,43.87,43.93,52888.0,36.3015,36.3677,36.2767,36.3263,52888.0
2019-07-10 10:00:00,43.93,43.94,43.81,43.83,43509.0,36.3263,36.3346,36.2271,36.2436,43509.0
2019-07-10 10:05:00,43.82,43.82,43.68,43.69,52955.0,36.2354,36.2354,36.1196,36.1279,52955.0
2019-07-10 10:10:00,43.68,43.72,43.64,43.67,52466.0,36.1196,36.1527,36.0865,36.1113,52466.0
2019-07-10 10:15:00,43.68,43.69,43.61,43.63,44641.0,36.1196,36.1279,36.0617,36.0782,44641.0
2019-07-10 10:20:00,43.63,43.65,43.56,43.58,45534.0,36.0782,36.0948,36.0204,36.0369,45534.0
2019-07-10 10:25:00,43.58,43.59,43.51,43.54,44003.0,36.0369,36.0452,35.979,36.0038,44003.0
2019-07-10 10:30:00,43.54,43.65,43.53,43.64,29492.0,36.0038,36.0948,35.9956,36.0865,29492.0
2019-07-10 10:35:00,43.64,43.66,43.59,43.61,70515.0,36.0865,36.1031,36.0452,36.0617,70515.0
2019-07-10 10:40:00,43.61,43.65,43.6,43.62,58426.0,36.0617,36.0948,36.0534,36.07,58426.0
2019-07-10 10:45:00,43.61,43.69,43.61,43.66,36440.0,36.0617,36.1279,36.0617,36.1031,36440.0
2019-07-10 10:50:00,43.65,43.66,43.59,43.59,47142.0,36.0948,36.1031,36.0452,36.0452,47142.0
2019-07-10 10:55:00,43.6,43.63,43.52,43.52,65469.0,36.0534,36.0782,35.9873,35.9873,65469.0
2019-07-10 11:00:00,43.52,43.54,43.46,43.47,47754.0,35.9873,36.0038,35.9377,35.9459,47754.0
2019-07-10 11:05:00,43.48,43.48,43.41,43.41,59062.0,35.9542,35.9542,35.8963,35.8963,59062.0
2019-07-10 11:10:00,43.41,43.49,43.41,43.46,39434.0,35.8963,35.9625,35.8963,35.9377,39434.0
2019-07-10 11:15:00,43.46,43.48,43.38,43.38,36009.0,35.9377,35.9542,35.8715,35.8715,36009.0
2019-07-10 11:20:00,43.38,43.39,43.31,43.31,73649.0,35.8715,35.8798,35.8136,35.8136,73649.0
2019-07-10 11:25:00,43.31,43.34,43.29,43.31,48090.0,35.8136,35.8384,35.7971,35.8136,48090.0
2019-07-10 11:30:00,43.31,43.43,43.3,43.41,28140.0,35.8136,35.9129,35.8054,35.8963,28140.0
2019-07-10 11:35:00,43.42,43.46,43.4,43.44,20937.0,35.9046,35.9377,35.8881,35.9211,20937.0
2019-07-10 11:40:00,43.43,43.45,43.42,43.45,39816.0,35.9129,35.9294,35.9046,35.9294,39816.0
2019-07-10 11:45:00,43.45,43.46,43.42,43.45,29541.0,35.9294,35.9377,35.9046,35.9294,29541.0
2019-07-10 11:50:00,43.45,43.5,43.45,43.49,32601.0,35.9294,35.9707,35.9294,35.9625,32601.0
2019-07-10 11:55:00,43.49,43.51,43.46,43.47,25069.0,35.9625,35.979,35.9377,35.9459,25069.0
2019-07-10 12:00:00,43.47,43.49,43.44,43.44,42747.0,35.9459,35.9625,35.9211,35.9211,42747.0
2019-07-10 12:05:00,43.45,43.5,43.44,43.48,36076.0,35.9294,35.9707,35.9211,35.9542,36076.0
2019-07-10 12:10:00,43.48,43.51,43.46,43.51,22094.0,35.9542,35.979,35.9377,35.979,22094.0
2019-07-10 12:15:00,43.51,43.51,43.46,43.47,16191.0,35.979,35.979,35.9377,35.9459,16191.0
2019-07-10 12:20:00,43.47,43.54,43.47,43.54,67538.0,35.9459,36.0038,35.9459,36.0038,67538.0
2019-07-10 12:25:00,43.54,43.55,43.49,43.53,33921.0,36.0038,36.0121,35.9625,35.9956,33921.0
2019-07-10 12:30:00,43.53,43.6,43.52,43.59,24662.0,35.9956,36.0534,35.9873,36.0452,24662.0
2019-07-10 12:35:00,43.59,43.61,43.55,43.57,25721.0,36.0452,36.0617,36.0121,36.0286,25721.0
2019-07-10 12:40:00,43.56,43.56,43.52,43.55,12705.0,36.0204,36.0204,35.9873,36.0121,12705.0
2019-07-10 12:45:00,43.56,43.56,43.52,43.55,26395.0,36.0204,36.0204,35.9873,36.0121,26395.0
2019-07-10 12:50:00,43.55,43.56,43.52,43.53,15494.0,36.0121,36.0204,35.9873,35.9956,15494.0
2019-07-10 12:55:00,43.53,43.55,43.52,43.54,18265.0,35.9956,36.0121,35.9873,36.0038,18265.0
2019-07-10 13:00:00,43.54,43.59,43.54,43.57,24884.0,36.0038,36.0452,36.0038,36.0286,24884.0
2019-07-10 13:05:00,43.57,43.6,43.56,43.59,17152.0,36.0286,36.0534,36.0204,36.0452,17152.0
2019-07-10 13:10:00,43.6,43.61,43.57,43.58,23853.0,36.0534,36.0617,36.0286,36.0369,23853.0
2019-07-10 13:15:00,43.57,43.58,43.55,43.57,31508.0,36.0286,36.0369,36.0121,36.0286,31508.0
2019-07-10 13:20:00,43.57,43.61,43.57,43.6,24061.0,36.0286,36.0617,36.0286,36.0534,24061.0
2019-07-10 13:25:00,43.6,43.61,43.57,43.57,18278.0,36.0534,36.0617,36.0286,36.0286,18278.0
2019-07-10 13:30:00,43.58,43.59,43.56,43.56,9899.0,36.0369,36.0452,36.0204,36.0204,9899.0
2019-07-10 13:35:00,43.57,43.59,43.55,43.59,25623.0,36.0286,36.0452,36.0121,36.0452,25623.0
2019-07-10 13:40:00,43.59,43.6,43.56,43.6,17435.0,36.0452,36.0534,36.0204,36.0534,17435.0
2019-07-10 13:45:00,43.59,43.61,43.58,43.59,29038.0,36.0452,36.0617,36.0369,36.0452,29038.0
2019-07-10 13:50:00,43.59,43.6,43.55,43.55,28484.0,36.0452,36.0534,36.0121,36.0121,28484.0
2019-07-10 13:55:00,43.55,43.59,43.54,43.57,11363.0,36.0121,36.0452,36.0038,36.0286,11363.0
2019-07-10 14:00:00,43.57,43.61,43.54,43.54,47176.0,36.0286,36.0617,36.0038,36.0038,47176.0
2019-07-10 14:05:00,43.55,43.55,43.51,43.52,26926.0,36.0121,36.0121,35.979,35.9873,26926.0
2019-07-10 14:10:00,43.53,43.55,43.5,43.5,34568.0,35.9956,36.0121,35.9707,35.9707,34568.0
2019-07-10 14:15:00,43.5,43.53,43.48,43.49,19576.0,35.9707,35.9956,35.9542,35.9625,19576.0
2019-07-10 14:20:00,43.49,43.51,43.47,43.48,21215.0,35.9625,35.979,35.9459,35.9542,21215.0
2019-07-10 14:25:00,43.48,43.52,43.47,43.48,18843.0,35.9542,35.9873,35.9459,35.9542,18843.0
2019-07-10 14:30:00,43.48,43.52,43.47,43.5,41027.0,35.9542,35.9873,35.9459,35.9707,41027.0
2019-07-10 14:35:00,43.51,43.53,43.48,43.49,27286.0,35.979,35.9956,35.9542,35.9625,27286.0
2019-07-10 14:40:00,43.49,43.51,43.47,43.48,23292.0,35.9625,35.979,35.9459,35.9542,23292.0
2019-07-10 14:45:00,43.48,43.48,43.43,43.44,26844.0,35.9542,35.9542,35.9129,35.9211,26844.0
2019-07-10 14:50:00,43.43,43.47,43.42,43.47,12037.0,35.9129,35.9459,35.9046,35.9459,12037.0
2019-07-10 14:55:00,43.47,43.48,43.43,43.44,20181.0,35.9459,35.9542,35.9129,35.9211,20181.0
2019-07-10 15:00:00,43.43,43.44,43.41,43.43,28608.0,35.9129,35.9211,35.8963,35.9129,28608.0
2019-07-10 15:05:00,43.43,43.45,43.41,43.44,31358.0,35.9129,35.9294,35.8963,35.9211,31358.0
2019-07-10 15:10:00,43.45,43.47,43.43,43.44,31901.0,35.9294,35.9459,35.9129,35.9211,31901.0
2019-07-10 15:15:00,43.44,43.47,43.4,43.41,36882.0,35.9211,35.9459,35.8881,35.8963,36882.0
2019-07-10 15:20:00,43.41,43.41,43.36,43.37,34538.0,35.8963,35.8963,35.855,35.8632,34538.0
2019-07-10 15:25:00,43.36,43.41,43.35,43.37,53530.0,35.855,35.8963,35.8467,35.8632,53530.0
2019-07-10 15:30:00,43.36,43.41,43.35,43.39,112483.0,35.855,35.8963,35.8467,35.8798,112483.0
2019-07-10 15:35:00,43.38,43.39,43.3,43.3,104403.0,35.8715,35.8798,35.8054,35.8054,104403.0
2019-07-10 15:40:00,43.3,43.31,43.24,43.28,145134.0,35.8054,35.8136,35.7557,35.7888,145134.0
2019-07-10 15:45:00,43.29,43.31,43.24,43.27,222942.0,35.7971,35.8136,35.7557,35.7806,222942.0
2019-07-10 15:50:00,43.28,43.3,43.26,43.27,283481.0,35.7888,35.8054,35.7723,35.7806,283481.0
2019-07-10 15:55:00,43.27,43.31,43.25,43.3,468446.0,35.7806,35.8136,35.764,35.8054,468446.0
2019-07-11 09:30:00,43.49,43.53,43.38,43.51,142032.0,35.9625,35.9956,35.8715,35.979,142032.0
2019-07-11 09:35:00,43.5,43.64,43.48,43.62,77519.0,35.9707,36.0865,35.9542,36.07,77519.0
2019-07-11 09:40:00,43.62,43.65,43.57,43.62,114107.0,36.07,36.0948,36.0286,36.07,114107.0
2019-07-11 09:45:00,43.63,43.78,43.6,43.76,158378.0,36.0782,36.2023,36.0534,36.1857,158378.0
2019-07-11 09:50:00,43.76,43.85,43.73,43.77,284056.0,36.1857,36.2602,36.1609,36.194,284056.0
2019-07-11 09:55:00,43.77,43.79,43.73,43.73,44501.0,36.194,36.2106,36.1609,36.1609,44501.0
2019-07-11 10:00:00,43.73,43.78,43.65,43.65,85265.0,36.1609,36.2023,36.0948,36.0948,85265.0
2019-07-11 10:05:00,43.65,43.65,43.54,43.55,390700.0,36.0948,36.0948,36.0038,36.0121,390700.0
2019-07-11 10:10:00,43.55,43.63,43.5,43.62,101921.0,36.0121,36.0782,35.9707,36.07,101921.0
2019-07-11 10:15:00,43.61,43.63,43.58,43.6,41607.0,36.0617,36.0782,36.0369,36.0534,41607.0
2019-07-11 10:20:00,43.59,43.61,43.53,43.55,151448.0,36.0452,36.0617,35.9956,36.0121,151448.0
2019-07-11 10:25:00,43.55,43.59,43.54,43.58,46455.0,36.0121,36.0452,36.0038,36.0369,46455.0
2019-07-11 10:30:00,43.57,43.62,43.55,43.61,33342.0,36.0286,36.07,36.0121,36.0617,33342.0
2019-07-11 10:35:00,43.62,43.64,43.59,43.63,65234.0,36.07,36.0865,36.0452,36.0782,65234.0
2019-07-11 10:40:00,43.63,43.71,43.62,43.65,83320.0,36.0782,36.1444,36.07,36.0948,83320.0
2019-07-11 10:45:00,43.65,43.69,43.6,43.69,98450.0,36.0948,36.1279,36.0534,36.1279,98450.0
2019-07-11 10:50:00,43.7,43.74,43.68,43.73,43481.0,36.1361,36.1692,36.1196,36.1609,43481.0
2019-07-11 10:55:00,43.73,43.73,43.69,43.71,20469.0,36.1609,36.1609,36.1279,36.1444,20469.0
2019-07-11 11:00:00,43.71,43.71,43.65,43.67,37948.0,36.1444,36.1444,36.0948,36.1113,37948.0
2019-07-11 11:05:00,43.68,43.7,43.67,43.69,29301.0,36.1196,36.1361,36.1113,36.1279,29301.0
2019-07-11 11:10:00,43.69,43.78,43.68,43.77,65050.0,36.1279,36.2023,36.1196,36.194,65050.0
2019-07-11 11:15:00,43.77,43.83,43.76,43.81,58061.0,36.194,36.2436,36.1857,36.2271,58061.0
2019-07-11 11:20:00,43.81,43.83,43.76,43.78,41051.0,36.2271,36.2436,36.1857,36.2023,41051.0
2019-07-11 11:25:00,43.78,43.79,43.73,43.74,50080.0,36.2023,36.2106,36.1609,36.1692,50080.0
2019-07-11 11:30:00,43.75,43.8,43.73,43.78,62181.0,36.1775,36.2188,36.1609,36.2023,62181.0
2019-07-11 11:35:00,43.78,43.82,43.77,43.82,35595.0,36.2023,36.2354,36.194,36.2354,35595.0
2019-07-11 11:40:00,43.82,43.96,43.81,43.95,44795.0,36.2354,36.3511,36.2271,36.3429,44795.0
2019-07-11 11:45:00,43.95,44.0,43.94,43.98,63731.0,36.3429,36.3842,36.3346,36.3677,63731.0
2019-07-11 11:50:00,43.98,43.99,43.94,43.97,51281.0,36.3677,36.3759,36.3346,36.3594,51281.0
2019-07-11 11:55:00,43.97,43.98,43.94,43.96,26768.0,36.3594,36.3677,36.3346,36.3511,26768.0
2019-07-11 12:00:00,43.96,43.97,43.92,43.92,38025.0,36.3511,36.3594,36.3181,36.3181,38025.0
2019-07-11 12:05:00,43.94,43.94,43.91,43.93,26122.0,36.3346,36.3346,36.3098,36.3263,26122.0
2019-07-11 12:10:00,43.93,43.94,43.91,43.93,59000.0,36.3263,36.3346,36.3098,36.3263,59000.0
2019-07-11 12:15:00,43.93,43.95,43.92,43.95,22777.0,36.3263,36.3429,36.3181,36.3429,22777.0
2019-07-11 12:20:00,43.94,44.03,43.94,44.02,40916.0,36.3346,36.409,36.3346,36.4007,40916.0
2019-07-11 12:25:00,44.02,44.04,44.0,44.02,74791.0,36.4007,36.4173,36.3842,36.4007,74791.0
2019-07-11 12:30:00,44.03,44.04,44.01,44.02,48303.0,36.409,36.4173,36.3925,36.4007,48303.0
2019-07-11 12:35:00,44.03,44.05,44.02,44.04,86157.0,36.409,36.4255,36.4007,36.4173,86157.0
2019-07-11 12:40:00,44.04,44.05,44.0,44.01,36816.0,36.4173,36.4255,36.3842,36.3925,36816.0
2019-07-11 12:45:00,44.01,44.01,43.96,43.99,36509.0,36.3925,36.3925,36.3511,36.3759,36509.0
2019-07-11 12:50:00,43.99,44.01,43.98,43.99,23400.0,36.3759,36.3925,36.3677,36.3759,23400.0
2019-07-11 12:55:00,43.99,44.0,43.97,43.97,17854.0,36.3759,36.3842,36.3594,36.3594,17854.0
2019-07-11 13:00:00,43.98,44.06,43.96,44.05,58183.0,36.3677,36.4338,36.3511,36.4255,58183.0
2019-07-11 13:05:00,44.05,44.05,43.99,43.99,31241.0,36.4255,36.4255,36.3759,36.3759,31241.0
2019-07-11 13:10:00,43.98,44.01,43.97,43.99,40107.0,36.3677,36.3925,36.3594,36.3759,40107.0
2019-07-11 13:15:00,43.99,44.0,43.98,43.99,17775.0,36.3759,36.3842,36.3677,36.3759,17775.0
2019-07-11 13:20:00,43.99,44.01,43.97,43.98,42728.0,36.3759,36.3925,36.3594,36.3677,42728.0
2019-07-11 13:25:00,43.98,44.0,43.95,43.96,28022.0,36.3677,36.3842,36.3429,36.3511,28022.0
2019-07-11 13:30:00,43.97,44.0,43.95,43.98,53663.0,36.3594,36.3842,36.3429,36.3677,53663.0
2019-07-11 13:35:00,43.98,44.03,43.97,44.03,58696.0,36.3677,36.409,36.3594,36.409,58696.0
2019-07-11 13:40:00,44.04,44.07,44.01,44.06,62285.0,36.4173,36.4421,36.3925,36.4338,62285.0
2019-07-11 13:45:00,44.06,44.13,44.06,44.13,75174.0,36.4338,36.4917,36.4338,36.4917,75174.0
2019-07-11 13:50:00,44.12,44.16,44.09,44.14,87741.0,36.4834,36.5165,36.4586,36.5,87741.0
2019-07-11 13:55:00,44.14,44.18,44.12,44.15,71604.0,36.5,36.533,36.4834,36.5082,71604.0
2019-07-11 14:00:00,44.15,44.16,44.11,44.11,52833.0,36.5082,36.5165,36.4752,36.4752,52833.0
2019-07-11 14:05:00,44.11,44.14,44.11,44.14,32891.0,36.4752,36.5,36.4752,36.5,32891.0
2019-07-11 14:10:00,44.14,44.16,44.12,44.16,85748.0,36.5,36.5165,36.4834,36.5165,85748.0
2019-07-11 14:15:00,44.16,44.16,44.12,44.13,42583.0,36.5165,36.5165,36.4834,36.4917,42583.0
2019-07-11 14:20:00,44.13,44.16,44.12,44.13,54952.0,36.4917,36.5165,36.4834,36.4917,54952.0
2019-07-11 14:25:00,44.13,44.16,44.12,44.14,37443.0,36.4917,36.5165,36.4834,36.5,37443.0
2019-07-11 14:30:00,44.14,44.23,44.13,44.22,58158.0,36.5,36.5744,36.4917,36.5661,58158.0
2019-07-11 14:35:00,44.22,44.32,44.22,44.24,187027.0,36.5661,36.6488,36.5661,36.5827,187027.0
2019-07-11 14:40:00,44.23,44.29,44.23,44.29,83389.0,36.5744,36.624,36.5744,36.624,83389.0
2019-07-11 14:45:00,44.29,44.29,44.17,44.19,64553.0,36.624,36.624,36.5248,36.5413,64553.0
2019-07-11 14:50:00,44.19,44.21,44.16,44.2,97436.0,36.5413,36.5579,36.5165,36.5496,97436.0
2019-07-11 14:55:00,44.2,44.21,44.15,44.15,48136.0,36.5496,36.5579,36.5082,36.5082,48136.0
2019-07-11 15:00:00,44.16,44.23,44.15,44.22,190479.0,36.5165,36.5744,36.5082,36.5661,190479.0
2019-07-11 15:05:00,44.23,44.29,44.22,44.29,91420.0,36.5744,36.624,36.5661,36.624,91420.0
2019-07-11 15:10:00,44.28,44.33,44.27,44.32,105408.0,36.6157,36.6571,36.6075,36.6488,105408.0
2019-07-11 15:15:00,44.31,44.32,44.28,44.29,87730.0,36.6405,36.6488,36.6157,36.624,87730.0
2019-07-11 15:20:00,44.29,44.3,44.21,44.21,115376.0,36.624,36.6323,36.5579,36.5579,115376.0
2019-07-11 15:25:00,44.21,44.25,44.2,44.23,91701.0,36.5579,36.5909,36.5496,36.5744,91701.0
2019-07-11 15:30:00,44.22,44.23,44.13,44.14,111805.0,36.5661,36.5744,36.4917,36.5,111805.0
2019-07-11 15:35:00,44.14,44.15,44.12,44.12,121469.0,36.5,36.5082,36.4834,36.4834,121469.0
2019-07-11 15:40:00,44.12,44.13,44.06,44.09,228445.0,36.4834,36.4917,36.4338,36.4586,228445.0
2019-07-11 15:45:00,44.09,44.18,44.06,44.16,216026.0,36.4586,36.533,36.4338,36.5165,216026.0
2019-07-11 15:50:00,44.16,44.21,44.11,44.16,404661.0,36.5165,36.5579,36.4752,36.5165,404661.0
2019-07-11 15:55:00,44.16,44.23,44.15,44.18,642201.0,36.5165,36.5744,36.5082,36.533,642201.0
2019-07-12 09:30:00,44.54,44.59,44.38,44.48,341837.0,36.8307,36.8721,36.6984,36.7811,341837.0
2019-07-12 09:35:00,44.48,44.71,44.47,44.68,371057.0,36.7811,36.9713,36.7729,36.9465,371057.0
2019-07-12 09:40:00,44.69,44.74,44.53,44.55,134875.0,36.9548,36.9961,36.8225,36.839,134875.0
2019-07-12 09:45:00,44.56,44.63,44.53,44.57,73920.0,36.8473,36.9052,36.8225,36.8555,73920.0
2019-07-12 09:50:00,44.58,44.66,44.54,44.65,146359.0,36.8638,36.93,36.8307,36.9217,146359.0
2019-07-12 09:55:00,44.65,44.69,44.58,44.61,111888.0,36.9217,36.9548,36.8638,36.8886,111888.0
2019-07-12 10:00:00,44.61,44.63,44.58,44.6,135294.0,36.8886,36.9052,36.8638,36.8804,135294.0
2019-07-12 10:05:00,44.6,44.66,44.6,44.63,137252.0,36.8804,36.93,36.8804,36.9052,137252.0
2019-07-12 10:10:00,44.63,44.64,44.58,44.63,251945.0,36.9052,36.9134,36.8638,36.9052,251945.0
2019-07-12 10:15:00,44.64,44.69,44.62,44.64,127912.0,36.9134,36.9548,36.8969,36.9134,127912.0
2019-07-12 10:20:00,44.64,44.69,44.63,44.67,85609.0,36.9134,36.9548,36.9052,36.9382,85609.0
2019-07-12 10:25:00,44.66,44.69,44.63,44.65,109072.0,36.93,36.9548,36.9052,36.9217,109072.0
2019-07-12 10:30:00,44.65,44.68,44.63,44.64,45245.0,36.9217,36.9465,36.9052,36.9134,45245.0
2019-07-12 10:35:00,44.64,44.69,44.64,44.65,89380.0,36.9134,36.9548,36.9134,36.9217,89380.0
2019-07-12 10:40:00,44.64,44.65,44.6,44.6,107507.0,36.9134,36.9217,36.8804,36.8804,107507.0
2019-07-12 10:45:00,44.6,44.61,44.57,44.59,37638.0,36.8804,36.8886,36.8555,36.8721,37638.0
2019-07-12 10:50:00,44.59,44.59,44.55,44.55,31260.0,36.8721,36.8721,36.839,36.839,31260.0
2019-07-12 10:55:00,44.56,44.6,44.55,44.59,69116.0,36.8473,36.8804,36.839,36.8721,69116.0
2019-07-12 11:00:00,44.6,44.6,44.54,44.54,52684.0,36.8804,36.8804,36.8307,36.8307,52684.0
2019-07-12 11:05:00,44.55,44.56,44.51,44.53,72458.0,36.839,36.8473,36.8059,36.8225,72458.0
2019-07-12 11:10:00,44.52,44.53,44.48,44.51,56332.0,36.8142,36.8225,36.7811,36.8059,56332.0
2019-07-12 11:15:00,44.51,44.57,44.49,44.57,61286.0,36.8059,36.8555,36.7894,36.8555,61286.0
2019-07-12 11:20:00,44.57,44.59,44.53,44.59,56888.0,36.8555,36.8721,36.8225,36.8721,56888.0
2019-07-12 11:25:00,44.58,44.59,44.53,44.53,30315.0,36.8638,36.8721,36.8225,36.8225,30315.0
2019-07-12 11:30:00,44.54,44.57,44.51,44.54,50932.0,36.8307,36.8555,36.8059,36.8307,50932.0
2019-07-12 11:35:00,44.55,44.55,44.49,44.52,35529.0,36.839,36.839,36.7894,36.8142,35529.0
2019-07-12 11:40:00,44.51,44.6,44.51,44.59,50789.0,36.8059,36.8804,36.8059,36.8721,50789.0
2019-07-12 11:45:00,44.58,44.62,44.57,44.61,27604.0,36.8638,36.8969,36.8555,36.8886,27604.0
2019-07-12 11:50:00,44.61,44.62,44.56,44.57,58511.0,36.8886,36.8969,36.8473,36.8555,58511.0
2019-07-12 11:55:00,44.56,44.58,44.55,44.58,32981.0,36.8473,36.8638,36.839,36.8638,32981.0
2019-07-12 12:00:00,44.58,44.59,44.55,44.57,50514.0,36.8638,36.8721,36.839,36.8555,50514.0
2019-07-12 12:05:00,44.56,44.58,44.54,44.57,42790.0,36.8473,36.8638,36.8307,36.8555,42790.0
2019-07-12 12:10:00,44.56,44.56,44.5,44.51,69980.0,36.8473,36.8473,36.7977,36.8059,69980.0
2019-07-12 12:15:00,44.52,44.52,44.49,44.5,47974.0,36.8142,36.8142,36.7894,36.7977,47974.0
2019-07-12 12:20:00,44.5,44.51,44.44,44.47,57185.0,36.7977,36.8059,36.748,36.7729,57185.0
2019-07-12 12:25:00,44.47,44.48,44.45,44.48,20665.0,36.7729,36.7811,36.7563,36.7811,20665.0
2019-07-12 12:30:00,44.48,44.53,44.48,44.53,151842.0,36.7811,36.8225,36.7811,36.8225,151842.0
2019-07-12 12:35:00,44.52,44.69,44.52,44.69,331481.0,36.8142,36.9548,36.8142,36.9548,331481.0
2019-07-12 12:40:00,44.69,44.69,44.65,44.68,158925.0,36.9548,36.9548,36.9217,36.9465,158925.0
2019-07-12 12:45:00,44.68,44.73,44.66,44.73,105295.0,36.9465,36.9879,36.93,36.9879,105295.0
2019-07-12 12:50:00,44.73,44.78,44.71,44.73,164344.0,36.9879,37.0292,36.9713,36.9879,164344.0
2019-07-12 12:55:00,44.73,44.73,44.7,44.72,41993.0,36.9879,36.9879,36.963,36.9796,41993.0
2019-07-12 13:00:00,44.72,44.73,44.7,44.72,50483.0,36.9796,36.9879,36.963,36.9796,50483.0
2019-07-12 13:05:00,44.72,44.73,44.7,44.73,63530.0,36.9796,36.9879,36.963,36.9879,63530.0
2019-07-12 13:10:00,44.73,44.81,44.72,44.78,63204.0,36.9879,37.054,36.9796,37.0292,63204.0
2019-07-12 13:15:00,44.79,44.79,44.73,44.75,42693.0,37.0375,37.0375,36.9879,37.0044,42693.0
2019-07-12 13:20:00,44.75,44.8,44.75,44.79,133706.0,37.0044,37.0457,37.0044,37.0375,133706.0
2019-07-12 13:25:00,44.8,44.83,44.76,44.81,245353.0,37.0457,37.0705,37.0127,37.054,245353.0
2019-07-12 13:30:00,44.82,44.82,44.79,44.81,30705.0,37.0623,37.0623,37.0375,37.054,30705.0
2019-07-12 13:35:00,44.81,44.81,44.76,44.77,69291.0,37.054,37.054,37.0127,37.0209,69291.0
2019-07-12 13:40:00,44.76,44.79,44.75,44.78,28705.0,37.0127,37.0375,37.0044,37.0292,28705.0
2019-07-12 13:45:00,44.78,44.78,44.76,44.78,24154.0,37.0292,37.0292,37.0127,37.0292,24154.0
2019-07-12 13:50:00,44.78,44.8,44.77,44.78,31914.0,37.0292,37.0457,37.0209,37.0292,31914.0
2019-07-12 13:55:00,44.79,44.81,44.76,44.79,35675.0,37.0375,37.054,37.0127,37.0375,35675.0
2019-07-12 14:00:00,44.79,44.8,44.76,44.78,38718.0,37.0375,37.0457,37.0127,37.0292,38718.0
2019-07-12 14:05:00,44.78,44.79,44.75,44.75,46295.0,37.0292,37.0375,37.0044,37.0044,46295.0
2019-07-12 14:10:00,44.75,44.76,44.7,44.76,91400.0,37.0044,37.0127,36.963,37.0127,91400.0
2019-07-12 14:15:00,44.76,44.78,44.75,44.77,29099.0,37.0127,37.0292,37.0044,37.0209,29099.0
2019-07-12 14:20:00,44.77,44.78,44.75,44.77,22270.0,37.0209,37.0292,37.0044,37.0209,22270.0
2019-07-12 14:25:00,44.77,44.77,44.74,44.77,33940.0,37.0209,37.0209,36.9961,37.0209,33940.0
2019-07-12 14:30:00,44.77,44.78,44.76,44.78,34479.0,37.0209,37.0292,37.0127,37.0292,34479.0
2019-07-12 14:35:00,44.78,44.79,44.75,44.78,66695.0,37.0292,37.0375,37.0044,37.0292,66695.0
2019-07-12 14:40:00,44.78,44.79,44.76,44.76,33592.0,37.0292,37.0375,37.0127,37.0127,33592.0
2019-07-12 14:45:00,44.76,44.77,44.74,44.76,31895.0,37.0127,37.0209,36.9961,37.0127,31895.0
2019-07-12 14:50:00,44.76,44.77,44.75,44.77,25255.0,37.0127,37.0209,37.0044,37.0209,25255.0
2019-07-12 14:55:00,44.76,44.78,44.75,44.77,41597.0,37.0127,37.0292,37.0044,37.0209,41597.0
2019-07-12 15:00:00,44.77,44.78,44.76,44.78,21022.0,37.0209,37.0292,37.0127,37.0292,21022.0
2019-07-12 15:05:00,44.77,44.82,44.76,44.79,69418.0,37.0209,37.0623,37.0127,37.0375,69418.0
2019-07-12 15:10:00,44.79,44.8,44.76,44.79,40014.0,37.0375,37.0457,37.0127,37.0375,40014.0
2019-07-12 15:15:00,44.79,44.85,44.78,44.85,58285.0,37.0375,37.0871,37.0292,37.0871,58285.0
2019-07-12 15:20:00,44.84,44.86,44.82,44.83,65089.0,37.0788,37.0953,37.0623,37.0705,65089.0
2019-07-12 15:25:00,44.83,44.84,44.79,44.8,94572.0,37.0705,37.0788,37.0375,37.0457,94572.0
2019-07-12 15:30:00,44.8,44.87,44.79,44.87,125273.0,37.0457,37.1036,37.0375,37.1036,125273.0
2019-07-12 15:35:00,44.87,44.88,44.79,44.84,232582.0,37.1036,37.1119,37.0375,37.0788,232582.0
2019-07-12 15:40:00,44.84,44.87,44.83,44.86,112315.0,37.0788,37.1036,37.0705,37.0953,112315.0
2019-07-12 15:45:00,44.86,44.86,44.8,44.8,139836.0,37.0953,37.0953,37.0457,37.0457,139836.0
2019-07-12 15:50:00,44.8,44.87,44.8,44.87,252374.0,37.0457,37.1036,37.0457,37.1036,252374.0
2019-07-12 15:55:00,44.87,44.9,44.85,44.87,553865.0,37.1036,37.1284,37.0871,37.1036,553865.0
2019-07-15 09:30:00,45.01,45.01,44.66,44.69,341621.0,37.2194,37.2194,36.93,36.9548,341621.0
2019-07-15 09:35:00,44.68,44.71,44.51,44.62,210845.0,36.9465,36.9713,36.8059,36.8969,210845.0
2019-07-15 09:40:00,44.63,44.81,44.55,44.67,201510.0,36.9052,37.054,36.839,36.9382,201510.0
2019-07-15 09:45:00,44.67,44.74,44.61,44.62,218971.0,36.9382,36.9961,36.8886,36.8969,218971.0
2019-07-15 09:50:00,44.63,44.63,44.45,44.56,142658.0,36.9052,36.9052,36.7563,36.8473,142658.0
2019-07-15 09:55:00,44.55,44.6,44.52,44.57,57754.0,36.839,36.8804,36.8142,36.8555,57754.0
2019-07-15 10:00:00,44.56,44.59,44.45,44.57,59488.0,36.8473,36.8721,36.7563,36.8555,59488.0
2019-07-15 10:05:00,44.57,44.65,44.56,44.62,169426.0,36.8555,36.9217,36.8473,36.8969,169426.0
2019-07-15 10:10:00,44.62,44.63,44.45,44.52,97723.0,36.8969,36.9052,36.7563,36.8142,97723.0
2019-07-15 10:15:00,44.52,44.61,44.52,44.57,96246.0,36.8142,36.8886,36.8142,36.8555,96246.0
2019-07-15 10:20:00,44.58,44.69,44.51,44.68,120104.0,36.8638,36.9548,36.8059,36.9465,120104.0
2019-07-15 10:25:00,44.68,44.68,44.56,44.65,108379.0,36.9465,36.9465,36.8473,36.9217,108379.0
2019-07-15 10:30:00,44.66,44.77,44.63,44.75,136889.0,36.93,37.0209,36.9052,37.0044,136889.0
2019-07-15 10:35:00,44.74,44.79,44.74,44.77,69829.0,36.9961,37.0375,36.9961,37.0209,69829.0
2019-07-15 10:40:00,44.78,44.8,44.68,44.68,78885.0,37.0292,37.0457,36.9465,36.9465,78885.0
2019-07-15 10:45:00,44.69,44.7,44.59,44.61,222966.0,36.9548,36.963,36.8721,36.8886,222966.0
2019-07-15 10:50:00,44.61,44.66,44.59,44.63,99163.0,36.8886,36.93,36.8721,36.9052,99163.0
2019-07-15 10:55:00,44.63,44.67,44.6,44.66,65191.0,36.9052,36.9382,36.8804,36.93,65191.0
2019-07-15 11:00:00,44.67,44.73,44.63,44.7,143233.0,36.9382,36.9879,36.9052,36.963,143233.0
2019-07-15 11:05:00,44.71,44.8,44.69,44.79,163852.0,36.9713,37.0457,36.9548,37.0375,163852.0
2019-07-15 11:10:00,44.79,44.84,44.73,44.78,144027.0,37.0375,37.0788,36.9879,37.0292,144027.0
2019-07-15 11:15:00,44.78,44.84,44.75,44.8,186127.0,37.0292,37.0788,37.0044,37.0457,186127.0
2019-07-15 11:20:00,44.79,44.8,44.77,44.79,77975.0,37.0375,37.0457,37.0209,37.0375,77975.0
2019-07-15 11:25:00,44.78,44.8,44.74,44.75,56017.0,37.0292,37.0457,36.9961,37.0044,56017.0
2019-07-15 11:30:00,44.74,44.75,44.71,44.71,100925.0,36.9961,37.0044,36.9713,36.9713,100925.0
2019-07-15 11:35:00,44.71,44.74,44.7,44.71,38619.0,36.9713,36.9961,36.963,36.9713,38619.0
2019-07-15 11:40:00,44.71,44.73,44.7,44.72,51518.0,36.9713,36.9879,36.963,36.9796,51518.0
2019-07-15 11:45:00,44.71,44.74,44.67,44.67,63738.0,36.9713,36.9961,36.9382,36.9382,63738.0
2019-07-15 11:50:00,44.68,44.72,44.63,44.64,118427.0,36.9465,36.9796,36.9052,36.9134,118427.0
2019-07-15 11:55:00,44.63,44.67,44.61,44.65,36227.0,36.9052,36.9382,36.8886,36.9217,36227.0
2019-07-15 12:00:00,44.65,44.65,44.59,44.6,62568.0,36.9217,36.9217,36.8721,36.8804,62568.0
2019-07-15 12:05:00,44.59,44.61,44.56,44.57,54262.0,36.8721,36.8886,36.8473,36.8555,54262.0
2019-07-15 12:10:00,44.58,44.61,44.56,44.58,42397.0,36.8638,36.8886,36.8473,36.8638,42397.0
2019-07-15 12:15:00,44.58,44.63,44.58,44.63,34051.0,36.8638,36.9052,36.8638,36.9052,34051.0
2019-07-15 12:20:00,44.63,44.68,44.62,44.66,45473.0,36.9052,36.9465,36.8969,36.93,45473.0
2019-07-15 12:25:00,44.66,44.68,44.63,44.64,52350.0,36.93,36.9465,36.9052,36.9134,52350.0
2019-07-15 12:30:00,44.63,44.69,44.62,44.67,51111.0,36.9052,36.9548,36.8969,36.9382,51111.0
2019-07-15 12:35:00,44.66,44.67,44.63,44.66,31531.0,36.93,36.9382,36.9052,36.93,31531.0
2019-07-15 12:40:00,44.65,44.67,44.64,44.64,24018.0,36.9217,36.9382,36.9134,36.9134,24018.0
2019-07-15 12:45:00,44.64,44.66,44.62,44.64,59600.0,36.9134,36.93,36.8969,36.9134,59600.0
2019-07-15 12:50:00,44.64,44.65,44.61,44.62,17210.0,36.9134,36.9217,36.8886,36.8969,17210.0
2019-07-15 12:55:00,44.63,44.64,44.56,44.56,36056.0,36.9052,36.9134,36.8473,36.8473,36056.0
2019-07-15 13:00:00,44.56,44.59,44.54,44.55,48083.0,36.8473,36.8721,36.8307,36.839,48083.0
2019-07-15 13:05:00,44.55,44.57,44.54,44.57,23789.0,36.839,36.8555,36.8307,36.8555,23789.0
2019-07-15 13:10:00,44.56,44.57,44.53,44.55,32153.0,36.8473,36.8555,36.8225,36.839,32153.0
2019-07-15 13:15:00,44.55,44.56,44.53,44.54,35000.0,36.839,36.8473,36.8225,36.8307,35000.0
2019-07-15 13:20:00,44.54,44.55,44.48,44.49,32491.0,36.8307,36.839,36.7811,36.7894,32491.0
2019-07-15 13:25:00,44.48,44.49,44.44,44.46,76269.0,36.7811,36.7894,36.748,36.7646,76269.0
2019-07-15 13:30:00,44.45,44.48,44.43,44.48,54058.0,36.7563,36.7811,36.7398,36.7811,54058.0
2019-07-15 13:35:00,44.48,44.5,44.45,44.49,45309.0,36.7811,36.7977,36.7563,36.7894,45309.0
2019-07-15 13:40:00,44.48,44.49,44.44,44.45,33514.0,36.7811,36.7894,36.748,36.7563,33514.0
2019-07-15 13:45:00,44.45,44.47,44.44,44.47,33588.0,36.7563,36.7729,36.748,36.7729,33588.0
2019-07-15 13:50:00,44.47,44.5,44.45,44.48,29392.0,36.7729,36.7977,36.7563,36.7811,29392.0
2019-07-15 13:55:00,44.48,44.5,44.48,44.48,31630.0,36.7811,36.7977,36.7811,36.7811,31630.0
2019-07-15 14:00:00,44.49,44.54,44.48,44.53,36353.0,36.7894,36.8307,36.7811,36.8225,36353.0
2019-07-15 14:05:00,44.53,44.56,44.51,44.56,22961.0,36.8225,36.8473,36.8059,36.8473,22961.0
2019-07-15 14:10:00,44.55,44.58,44.54,44.57,26374.0,36.839,36.8638,36.8307,36.8555,26374.0
2019-07-15 14:15:00,44.57,44.58,44.54,44.57,37843.0,36.8555,36.8638,36.8307,36.8555,37843.0
2019-07-15 14:20:00,44.58,44.63,44.57,44.6,31663.0,36.8638,36.9052,36.8555,36.8804,31663.0
2019-07-15 14:25:00,44.59,44.62,44.59,44.6,26362.0,36.8721,36.8969,36.8721,36.8804,26362.0
2019-07-15 14:30:00,44.6,44.61,44.58,44.59,23001.0,36.8804,36.8886,36.8638,36.8721,23001.0
2019-07-15 14:35:00,44.59,44.61,44.57,44.59,25712.0,36.8721,36.8886,36.8555,36.8721,25712.0
2019-07-15 14:40:00,44.58,44.59,44.54,44.54,31406.0,36.8638,36.8721,36.8307,36.8307,31406.0
2019-07-15 14:45:00,44.54,44.56,44.5,44.51,40606.0,36.8307,36.8473,36.7977,36.8059,40606.0
2019-07-15 14:50:00,44.51,44.54,44.5,44.51,49254.0,36.8059,36.8307,36.7977,36.8059,49254.0
2019-07-15 14:55:00,44.52,44.55,44.51,44.54,29988.0,36.8142,36.839,36.8059,36.8307,29988.0
2019-07-15 15:00:00,44.54,44.55,44.52,44.53,29222.0,36.8307,36.839,36.8142,36.8225,29222.0
2019-07-15 15:05:00,44.52,44.54,44.5,44.51,40988.0,36.8142,36.8307,36.7977,36.8059,40988.0
2019-07-15 15:10:00,44.52,44.52,44.48,44.49,46468.0,36.8142,36.8142,36.7811,36.7894,46468.0
2019-07-15 15:15:00,44.48,44.48,44.44,44.46,36053.0,36.7811,36.7811,36.748,36.7646,36053.0
2019-07-15 15:20:00,44.45,44.47,44.43,44.46,37309.0,36.7563,36.7729,36.7398,36.7646,37309.0
2019-07-15 15:25:00,44.47,44.48,44.43,44.44,51295.0,36.7729,36.7811,36.7398,36.748,51295.0
2019-07-15 15:30:00,44.44,44.47,44.35,44.36,117325.0,36.748,36.7729,36.6736,36.6819,117325.0
2019-07-15 15:35:00,44.37,44.37,44.29,44.34,190238.0,36.6902,36.6902,36.624,36.6654,190238.0
2019-07-15 15:40:00,44.34,44.4,44.34,44.38,124072.0,36.6654,36.715,36.6654,36.6984,124072.0
2019-07-15 15:45:00,44.38,44.41,44.36,44.39,154426.0,36.6984,36.7232,36.6819,36.7067,154426.0
2019-07-15 15:50:00,44.39,44.42,44.39,44.41,185284.0,36.7067,36.7315,36.7067,36.7232,185284.0
2019-07-15 15:55:00,44.41,44.43,44.4,44.43,392189.0,36.7232,36.7398,36.715,36.7398,392189.0
2019-07-16 09:30:00,44.8,44.88,44.42,44.73,290660.0,37.0457,37.1119,36.7315,36.9879,290660.0
2019-07-16 09:35:00,44.73,44.85,44.69,44.8,97845.0,36.9879,37.0871,36.9548,37.0457,97845.0
2019-07-16 09:40:00,44.81,45.06,44.81,44.98,308068.0,37.054,37.2607,37.054,37.1946,308068.0
2019-07-16 09:45:00,44.98,45.02,44.84,44.84,147528.0,37.1946,37.2277,37.0788,37.0788,147528.0
2019-07-16 09:50:00,44.84,44.85,44.72,44.8,308345.0,37.0788,37.0871,36.9796,37.0457,308345.0
2019-07-16 09:55:00,44.79,44.83,44.71,44.76,149827.0,37.0375,37.0705,36.9713,37.0127,149827.0
2019-07-16 10:00:00,44.76,44.9,44.76,44.85,178511.0,37.0127,37.1284,37.0127,37.0871,178511.0
2019-07-16 10:05:00,44.85,44.95,44.79,44.92,159041.0,37.0871,37.1698,37.0375,37.145,159041.0
2019-07-16 10:10:00,44.91,44.99,44.91,44.96,124254.0,37.1367,37.2028,37.1367,37.178,124254.0
2019-07-16 10:15:00,44.96,44.98,44.85,44.87,381124.0,37.178,37.1946,37.0871,37.1036,381124.0
2019-07-16 10:20:00,44.88,44.92,44.83,44.85,233858.0,37.1119,37.145,37.0705,37.0871,233858.0
2019-07-16 10:25:00,44.86,44.87,44.75,44.81,120475.0,37.0953,37.1036,37.0044,37.054,120475.0
2019-07-16 10:30:00,44.82,44.85,44.75,44.85,91540.0,37.0623,37.0871,37.0044,37.0871,91540.0
2019-07-16 10:35:00,44.84,44.86,44.72,44.75,146512.0,37.0788,37.0953,36.9796,37.0044,146512.0
2019-07-16 10:40:00,44.76,44.79,44.73,44.79,72886.0,37.0127,37.0375,36.9879,37.0375,72886.0
2019-07-16 10:45:00,44.79,44.83,44.75,44.76,109351.0,37.0375,37.0705,37.0044,37.0127,109351.0
2019-07-16 10:50:00,44.75,44.79,44.74,44.78,97144.0,37.0044,37.0375,36.9961,37.0292,97144.0
2019-07-16 10:55:00,44.77,44.77,44.73,44.77,77844.0,37.0209,37.0209,36.9879,37.0209,77844.0
2019-07-16 11:00:00,44.77,44.79,44.74,44.79,60128.0,37.0209,37.0375,36.9961,37.0375,60128.0
2019-07-16 11:05:00,44.8,44.89,44.79,44.89,106466.0,37.0457,37.1202,37.0375,37.1202,106466.0
2019-07-16 11:10:00,44.89,44.9,44.85,44.88,167806.0,37.1202,37.1284,37.0871,37.1119,167806.0
2019-07-16 11:15:00,44.89,44.9,44.83,44.85,154812.0,37.1202,37.1284,37.0705,37.0871,154812.0
2019-07-16 11:20:00,44.85,44.86,44.78,44.79,57500.0,37.0871,37.0953,37.0292,37.0375,57500.0
2019-07-16 11:25:00,44.78,44.81,44.76,44.81,89552.0,37.0292,37.054,37.0127,37.054,89552.0
2019-07-16 11:30:00,44.81,44.83,44.77,44.81,59412.0,37.054,37.0705,37.0209,37.054,59412.0
2019-07-16 11:35:00,44.81,44.83,44.8,44.81,45428.0,37.054,37.0705,37.0457,37.054,45428.0
2019-07-16 11:40:00,44.82,44.82,44.76,44.77,90294.0,37.0623,37.0623,37.0127,37.0209,90294.0
2019-07-16 11:45:00,44.77,44.77,44.74,44.75,47906.0,37.0209,37.0209,36.9961,37.0044,47906.0
2019-07-16 11:50:00,44.75,44.78,44.74,44.76,54284.0,37.0044,37.0292,36.9961,37.0127,54284.0
2019-07-16 11:55:00,44.76,44.79,44.74,44.75,104609.0,37.0127,37.0375,36.9961,37.0044,104609.0
2019-07-16 12:00:00,44.74,44.78,44.73,44.75,82330.0,36.9961,37.0292,36.9879,37.0044,82330.0
2019-07-16 12:05:00,44.75,44.76,44.58,44.59,229744.0,37.0044,37.0127,36.8638,36.8721,229744.0
2019-07-16 12:10:00,44.59,44.59,44.48,44.48,108923.0,36.8721,36.8721,36.7811,36.7811,108923.0
2019-07-16 12:15:00,44.48,44.49,44.35,44.38,126970.0,36.7811,36.7894,36.6736,36.6984,126970.0
2019-07-16 12:20:00,44.37,44.42,44.33,44.39,127947.0,36.6902,36.7315,36.6571,36.7067,127947.0
2019-07-16 12:25:00,44.39,44.41,44.34,44.34,74135.0,36.7067,36.7232,36.6654,36.6654,74135.0
2019-07-16 12:30:00,44.35,44.37,44.32,44.37,60919.0,36.6736,36.6902,36.6488,36.6902,60919.0
2019-07-16 12:35:00,44.37,44.43,44.37,44.43,125564.0,36.6902,36.7398,36.6902,36.7398,125564.0
2019-07-16 12:40:00,44.43,44.47,44.39,44.42,41593.0,36.7398,36.7729,36.7067,36.7315,41593.0
2019-07-16 12:45:00,44.42,44.43,44.36,44.36,40850.0,36.7315,36.7398,36.6819,36.6819,40850.0
2019-07-16 12:50:00,44.36,44.37,44.31,44.32,51861.0,36.6819,36.6902,36.6405,36.6488,51861.0
2019-07-16 12:55:00,44.32,44.34,44.27,44.29,57559.0,36.6488,36.6654,36.6075,36.624,57559.0
2019-07-16 13:00:00,44.29,44.46,44.27,44.43,162006.0,36.624,36.7646,36.6075,36.7398,162006.0
2019-07-16 13:05:00,44.44,44.47,44.42,44.44,43235.0,36.748,36.7729,36.7315,36.748,43235.0
2019-07-16 13:10:00,44.45,44.45,44.41,44.41,38472.0,36.7563,36.7563,36.7232,36.7232,38472.0
2019-07-16 13:15:00,44.41,44.44,44.39,44.41,35995.0,36.7232,36.748,36.7067,36.7232,35995.0
2019-07-16 13:20:00,44.4,44.42,44.38,44.39,30531.0,36.715,36.7315,36.6984,36.7067,30531.0
2019-07-16 13:25:00,44.39,44.41,44.37,44.4,27844.0,36.7067,36.7232,36.6902,36.715,27844.0
2019-07-16 13:30:00,44.4,44.45,44.39,44.45,39222.0,36.715,36.7563,36.7067,36.7563,39222.0
2019-07-16 13:35:00,44.44,44.44,44.38,44.39,55432.0,36.748,36.748,36.6984,36.7067,55432.0
2019-07-16 13:40:00,44.38,44.39,44.33,44.35,295684.0,36.6984,36.7067,36.6571,36.6736,295684.0
2019-07-16 13:45:00,44.35,44.35,44.29,44.34,51659.0,36.6736,36.6736,36.624,36.6654,51659.0
2019-07-16 13:50:00,44.34,44.34,44.29,44.31,80316.0,36.6654,36.6654,36.624,36.6405,80316.0
2019-07-16 13:55:00,44.31,44.36,44.31,44.35,39560.0,36.6405,36.6819,36.6405,36.6736,39560.0
2019-07-16 14:00:00,44.36,44.44,44.35,44.43,46541.0,36.6819,36.748,36.6736,36.7398,46541.0
2019-07-16 14:05:00,44.42,44.45,44.41,44.43,47571.0,36.7315,36.7563,36.7232,36.7398,47571.0
2019-07-16 14:10:00,44.43,44.45,44.39,44.4,49611.0,36.7398,36.7563,36.7067,36.715,49611.0
2019-07-16 14:15:00,44.4,44.41,44.34,44.36,76167.0,36.715,36.7232,36.6654,36.6819,76167.0
2019-07-16 14:20:00,44.35,44.38,44.34,44.36,65532.0,36.6736,36.6984,36.6654,36.6819,65532.0
2019-07-16 14:25:00,44.36,44.36,44.32,44.35,60886.0,36.6819,36.6819,36.6488,36.6736,60886.0
2019-07-16 14:30:00,44.35,44.37,44.33,44.34,52145.0,36.6736,36.6902,36.6571,36.6654,52145.0
2019-07-16 14:35:00,44.35,44.41,44.34,44.4,50388.0,36.6736,36.7232,36.6654,36.715,50388.0
2019-07-16 14:40:00,44.4,44.41,44.37,44.39,47784.0,36.715,36.7232,36.6902,36.7067,47784.0
2019-07-16 14:45:00,44.39,44.41,44.36,44.41,96767.0,36.7067,36.7232,36.6819,36.7232,96767.0
2019-07-16 14:50:00,44.4,44.41,44.33,44.37,53504.0,36.715,36.7232,36.6571,36.6902,53504.0
2019-07-16 14:55:00,44.37,44.41,44.35,44.36,73449.0,36.6902,36.7232,36.6736,36.6819,73449.0
2019-07-16 15:00:00,44.36,44.36,44.32,44.34,105431.0,36.6819,36.6819,36.6488,36.6654,105431.0
2019-07-16 15:05:00,44.35,44.46,44.34,44.45,137124.0,36.6736,36.7646,36.6654,36.7563,137124.0
2019-07-16 15:10:00,44.45,44.5,44.43,44.46,84439.0,36.7563,36.7977,36.7398,36.7646,84439.0
2019-07-16 15:15:00,44.46,44.48,44.43,44.47,63877.0,36.7646,36.7811,36.7398,36.7729,63877.0
2019-07-16 15:20:00,44.47,44.49,44.41,44.49,63418.0,36.7729,36.7894,36.7232,36.7894,63418.0
2019-07-16 15:25:00,44.48,44.49,44.45,44.46,56446.0,36.7811,36.7894,36.7563,36.7646,56446.0
2019-07-16 15:30:00,44.45,44.56,44.44,44.53,146345.0,36.7563,36.8473,36.748,36.8225,146345.0
2019-07-16 15:35:00,44.52,44.56,44.5,44.53,217955.0,36.8142,36.8473,36.7977,36.8225,217955.0
2019-07-16 15:40:00,44.53,44.54,44.49,44.5,134002.0,36.8225,36.8307,36.7894,36.7977,134002.0
2019-07-16 15:45:00,44.5,44.53,44.48,44.52,148673.0,36.7977,36.8225,36.7811,36.8142,148673.0
2019-07-16 15:50:00,44.52,44.56,44.49,44.55,236749.0,36.8142,36.8473,36.7894,36.839,236749.0
2019-07-16 15:55:00,44.55,44.56,44.4,44.41,368944.0,36.839,36.8473,36.715,36.7232,368944.0
2019-07-17 09:30:00,44.26,44.33,44.15,44.23,139687.0,36.5992,36.6571,36.5082,36.5744,139687.0
2019-07-17 09:35:00,44.21,44.21,44.07,44.14,81847.0,36.5579,36.5579,36.4421,36.5,81847.0
2019-07-17 09:40:00,44.13,44.22,44.1,44.16,57205.0,36.4917,36.5661,36.4669,36.5165,57205.0
2019-07-17 09:45:00,44.16,44.17,44.09,44.17,106615.0,36.5165,36.5248,36.4586,36.5248,106615.0
2019-07-17 09:50:00,44.18,44.24,44.13,44.15,117105.0,36.533,36.5827,36.4917,36.5082,117105.0
2019-07-17 09:55:00,44.14,44.18,44.03,44.08,253152.0,36.5,36.533,36.409,36.4504,253152.0
2019-07-17 10:00:00,44.07,44.1,43.98,44.07,139315.0,36.4421,36.4669,36.3677,36.4421,139315.0
2019-07-17 10:05:00,44.07,44.15,44.04,44.05,105286.0,36.4421,36.5082,36.4173,36.4255,105286.0
2019-07-17 10:10:00,44.06,44.09,43.97,43.97,71981.0,36.4338,36.4586,36.3594,36.3594,71981.0
2019-07-17 10:15:00,43.98,43.99,43.92,43.94,67915.0,36.3677,36.3759,36.3181,36.3346,67915.0
2019-07-17 10:20:00,43.94,43.96,43.86,43.89,249783.0,36.3346,36.3511,36.2684,36.2932,249783.0
2019-07-17 10:25:00,43.9,44.01,43.89,43.98,61391.0,36.3015,36.3925,36.2932,36.3677,61391.0
2019-07-17 10:30:00,43.98,44.02,43.91,44.01,86741.0,36.3677,36.4007,36.3098,36.3925,86741.0
2019-07-17 10:35:00,44.01,44.01,43.93,43.94,56469.0,36.3925,36.3925,36.3263,36.3346,56469.0
2019-07-17 10:40:00,43.94,43.94,43.88,43.89,103834.0,36.3346,36.3346,36.285,36.2932,103834.0
2019-07-17 10:45:00,43.89,43.89,43.82,43.86,73228.0,36.2932,36.2932,36.2354,36.2684,73228.0
2019-07-17 10:50:00,43.85,43.86,43.72,43.75,152309.0,36.2602,36.2684,36.1527,36.1775,152309.0
2019-07-17 10:55:00,43.75,43.83,43.72,43.83,102447.0,36.1775,36.2436,36.1527,36.2436,102447.0
2019-07-17 11:00:00,43.82,43.9,43.82,43.88,66531.0,36.2354,36.3015,36.2354,36.285,66531.0
2019-07-17 11:05:00,43.88,43.9,43.84,43.87,66451.0,36.285,36.3015,36.2519,36.2767,66451.0
2019-07-17 11:10:00,43.87,43.89,43.85,43.88,52474.0,36.2767,36.2932,36.2602,36.285,52474.0
2019-07-17 11:15:00,43.88,43.89,43.85,43.88,63651.0,36.285,36.2932,36.2602,36.285,63651.0
2019-07-17 11:20:00,43.87,43.96,43.85,43.96,96677.0,36.2767,36.3511,36.2602,36.3511,96677.0
2019-07-17 11:25:00,43.95,43.96,43.87,43.89,78051.0,36.3429,36.3511,36.2767,36.2932,78051.0
2019-07-17 11:30:00,43.89,43.96,43.88,43.92,69196.0,36.2932,36.3511,36.285,36.3181,69196.0
2019-07-17 11:35:00,43.91,44.02,43.9,44.0,93546.0,36.3098,36.4007,36.3015,36.3842,93546.0
2019-07-17 11:40:00,43.99,44.06,43.96,44.05,38938.0,36.3759,36.4338,36.3511,36.4255,38938.0
2019-07-17 11:45:00,44.05,44.09,44.02,44.07,72087.0,36.4255,36.4586,36.4007,36.4421,72087.0
2019-07-17 11:50:00,44.07,44.08,44.05,44.08,39971.0,36.4421,36.4504,36.4255,36.4504,39971.0
2019-07-17 11:55:00,44.08,44.1,44.0,44.01,47977.0,36.4504,36.4669,36.3842,36.3925,47977.0
2019-07-17 12:00:00,44.01,44.02,43.96,43.98,28281.0,36.3925,36.4007,36.3511,36.3677,28281.0
2019-07-17 12:05:00,43.98,43.99,43.94,43.94,29615.0,36.3677,36.3759,36.3346,36.3346,29615.0
2019-07-17 12:10:00,43.94,43.95,43.85,43.86,66419.0,36.3346,36.3429,36.2602,36.2684,66419.0
2019-07-17 12:15:00,43.86,43.9,43.85,43.88,66031.0,36.2684,36.3015,36.2602,36.285,66031.0
2019-07-17 12:20:00,43.87,43.9,43.85,43.86,45386.0,36.2767,36.3015,36.2602,36.2684,45386.0
2019-07-17 12:25:00,43.86,43.9,43.86,43.9,37056.0,36.2684,36.3015,36.2684,36.3015,37056.0
2019-07-17 12:30:00,43.91,43.91,43.86,43.88,32172.0,36.3098,36.3098,36.2684,36.285,32172.0
2019-07-17 12:35:00,43.89,43.9,43.88,43.88,31627.0,36.2932,36.3015,36.285,36.285,31627.0
2019-07-17 12:40:00,43.89,43.93,43.88,43.9,50028.0,36.2932,36.3263,36.285,36.3015,50028.0
2019-07-17 12:45:00,43.9,43.91,43.85,43.85,24903.0,36.3015,36.3098,36.2602,36.2602,24903.0
2019-07-17 12:50:00,43.86,43.89,43.85,43.89,28882.0,36.2684,36.2932,36.2602,36.2932,28882.0
2019-07-17 12:55:00,43.89,43.89,43.85,43.86,43097.0,36.2932,36.2932,36.2602,36.2684,43097.0
2019-07-17 13:00:00,43.86,43.9,43.85,43.88,47135.0,36.2684,36.3015,36.2602,36.285,47135.0
2019-07-17 13:05:00,43.88,43.95,43.88,43.93,42459.0,36.285,36.3429,36.285,36.3263,42459.0
2019-07-17 13:10:00,43.94,43.96,43.92,43.96,22597.0,36.3346,36.3511,36.3181,36.3511,22597.0
2019-07-17 13:15:00,43.96,43.97,43.94,43.96,47020.0,36.3511,36.3594,36.3346,36.3511,47020.0
2019-07-17 13:20:00,43.96,43.96,43.91,43.91,32285.0,36.3511,36.3511,36.3098,36.3098,32285.0
2019-07-17 13:25:00,43.91,43.93,43.9,43.91,35124.0,36.3098,36.3263,36.3015,36.3098,35124.0
2019-07-17 13:30:00,43.91,43.91,43.87,43.88,40518.0,36.3098,36.3098,36.2767,36.285,40518.0
2019-07-17 13:35:00,43.87,43.89,43.85,43.85,26381.0,36.2767,36.2932,36.2602,36.2602,26381.0
2019-07-17 13:40:00,43.85,43.9,43.83,43.89,45823.0,36.2602,36.3015,36.2436,36.2932,45823.0
2019-07-17 13:45:00,43.89,43.89,43.85,43.87,32519.0,36.2932,36.2932,36.2602,36.2767,32519.0
2019-07-17 13:50:00,43.86,43.92,43.86,43.91,65997.0,36.2684,36.3181,36.2684,36.3098,65997.0
2019-07-17 13:55:00,43.91,43.94,43.89,43.93,57969.0,36.3098,36.3346,36.2932,36.3263,57969.0
2019-07-17 14:00:00,43.92,43.92,43.85,43.86,49347.0,36.3181,36.3181,36.2602,36.2684,49347.0
2019-07-17 14:05:00,43.86,43.87,43.81,43.85,59675.0,36.2684,36.2767,36.2271,36.2602,59675.0
2019-07-17 14:10:00,43.84,43.85,43.78,43.79,140462.0,36.2519,36.2602,36.2023,36.2106,140462.0
2019-07-17 14:15:00,43.78,43.8,43.77,43.8,106676.0,36.2023,36.2188,36.194,36.2188,106676.0
2019-07-17 14:20:00,43.79,43.82,43.79,43.8,62895.0,36.2106,36.2354,36.2106,36.2188,62895.0
2019-07-17 14:25:00,43.8,43.83,43.79,43.82,45244.0,36.2188,36.2436,36.2106,36.2354,45244.0
2019-07-17 14:30:00,43.82,43.86,43.81,43.86,60782.0,36.2354,36.2684,36.2271,36.2684,60782.0
2019-07-17 14:35:00,43.86,43.87,43.84,43.85,50613.0,36.2684,36.2767,36.2519,36.2602,50613.0
2019-07-17 14:40:00,43.86,43.88,43.81,43.81,84669.0,36.2684,36.285,36.2271,36.2271,84669.0
2019-07-17 14:45:00,43.8,43.82,43.77,43.8,102686.0,36.2188,36.2354,36.194,36.2188,102686.0
2019-07-17 14:50:00,43.8,43.83,43.79,43.81,78036.0,36.2188,36.2436,36.2106,36.2271,78036.0
2019-07-17 14:55:00,43.81,43.83,43.8,43.83,42401.0,36.2271,36.2436,36.2188,36.2436,42401.0
2019-07-17 15:00:00,43.83,43.83,43.75,43.76,100495.0,36.2436,36.2436,36.1775,36.1857,100495.0
2019-07-17 15:05:00,43.76,43.82,43.74,43.82,54945.0,36.1857,36.2354,36.1692,36.2354,54945.0
2019-07-17 15:10:00,43.81,43.83,43.8,43.8,81782.0,36.2271,36.2436,36.2188,36.2188,81782.0
2019-07-17 15:15:00,43.81,43.86,43.78,43.85,140738.0,36.2271,36.2684,36.2023,36.2602,140738.0
2019-07-17 15:20:00,43.84,43.85,43.77,43.79,158754.0,36.2519,36.2602,36.194,36.2106,158754.0
2019-07-17 15:25:00,43.79,43.82,43.72,43.73,134219.0,36.2106,36.2354,36.1527,36.1609,134219.0
2019-07-17 15:30:00,43.74,43.74,43.68,43.72,156480.0,36.1692,36.1692,36.1196,36.1527,156480.0
2019-07-17 15:35:00,43.72,43.72,43.66,43.69,195484.0,36.1527,36.1527,36.1031,36.1279,195484.0
2019-07-17 15:40:00,43.69,43.76,43.68,43.73,198571.0,36.1279,36.1857,36.1196,36.1609,198571.0
2019-07-17 15:45:00,43.73,43.75,43.67,43.69,414503.0,36.1609,36.1775,36.1113,36.1279,414503.0
2019-07-17 15:50:00,43.69,43.88,43.68,43.88,397851.0,36.1279,36.285,36.1196,36.285,397851.0
2019-07-17 15:55:00,43.88,43.88,43.76,43.76,942071.0,36.285,36.285,36.1857,36.1857,942071.0
2019-07-18 09:30:00,43.67,44.14,43.51,44.03,503306.0,36.1113,36.5,35.979,36.409,503306.0
2019-07-18 09:35:00,44.02,44.13,43.96,44.06,334756.0,36.4007,36.4917,36.3511,36.4338,334756.0
2019-07-18 09:40:00,44.05,44.29,44.0,44.0,388885.0,36.4255,36.624,36.3842,36.3842,388885.0
2019-07-18 09:45:00,43.99,44.06,43.67,43.71,264269.0,36.3759,36.4338,36.1113,36.1444,264269.0
2019-07-18 09:50:00,43.7,43.99,43.61,43.96,253411.0,36.1361,36.3759,36.0617,36.3511,253411.0
2019-07-18 09:55:00,43.96,44.11,43.93,44.03,185903.0,36.3511,36.4752,36.3263,36.409,185903.0
2019-07-18 10:00:00,44.04,44.07,43.87,43.92,157345.0,36.4173,36.4421,36.2767,36.3181,157345.0
2019-07-18 10:05:00,43.93,43.94,43.75,43.76,173154.0,36.3263,36.3346,36.1775,36.1857,173154.0
2019-07-18 10:10:00,43.76,43.91,43.7,43.89,152983.0,36.1857,36.3098,36.1361,36.2932,152983.0
2019-07-18 10:15:00,43.88,43.89,43.66,43.71,167415.0,36.285,36.2932,36.1031,36.1444,167415.0
2019-07-18 10:20:00,43.72,43.77,43.62,43.77,184944.0,36.1527,36.194,36.07,36.194,184944.0
2019-07-18 10:25:00,43.77,43.78,43.71,43.77,145635.0,36.194,36.2023,36.1444,36.194,145635.0
2019-07-18 10:30:00,43.77,43.88,43.76,43.84,150692.0,36.194,36.285,36.1857,36.2519,150692.0
2019-07-18 10:35:00,43.84,43.85,43.79,43.81,97815.0,36.2519,36.2602,36.2106,36.2271,97815.0
2019-07-18 10:40:00,43.8,43.92,43.8,43.91,85474.0,36.2188,36.3181,36.2188,36.3098,85474.0
2019-07-18 10:45:00,43.91,44.06,43.91,43.98,123430.0,36.3098,36.4338,36.3098,36.3677,123430.0
2019-07-18 10:50:00,43.98,44.04,43.89,43.89,125114.0,36.3677,36.4173,36.2932,36.2932,125114.0
2019-07-18 10:55:00,43.9,43.94,43.87,43.9,94258.0,36.3015,36.3346,36.2767,36.3015,94258.0
2019-07-18 11:00:00,43.9,43.95,43.89,43.91,66416.0,36.3015,36.3429,36.2932,36.3098,66416.0
2019-07-18 11:05:00,43.91,43.97,43.9,43.95,64121.0,36.3098,36.3594,36.3015,36.3429,64121.0
2019-07-18 11:10:00,43.95,43.99,43.94,43.98,104079.0,36.3429,36.3759,36.3346,36.3677,104079.0
2019-07-18 11:15:00,43.98,44.11,43.98,44.04,136973.0,36.3677,36.4752,36.3677,36.4173,136973.0
2019-07-18 11:20:00,44.05,44.05,43.92,43.95,91817.0,36.4255,36.4255,36.3181,36.3429,91817.0
2019-07-18 11:25:00,43.94,44.01,43.94,43.97,64087.0,36.3346,36.3925,36.3346,36.3594,64087.0
2019-07-18 11:30:00,43.97,43.98,43.88,43.92,59087.0,36.3594,36.3677,36.285,36.3181,59087.0
2019-07-18 11:35:00,43.93,43.93,43.86,43.91,78672.0,36.3263,36.3263,36.2684,36.3098,78672.0
2019-07-18 11:40:00,43.91,43.97,43.88,43.96,94922.0,36.3098,36.3594,36.285,36.3511,94922.0
2019-07-18 11:45:00,43.96,43.98,43.93,43.98,86083.0,36.3511,36.3677,36.3263,36.3677,86083.0
2019-07-18 11:50:00,43.98,44.06,43.97,44.02,73259.0,36.3677,36.4338,36.3594,36.4007,73259.0
2019-07-18 11:55:00,44.02,44.08,44.01,44.06,48378.0,36.4007,36.4504,36.3925,36.4338,48378.0
2019-07-18 12:00:00,44.05,44.06,44.0,44.05,57132.0,36.4255,36.4338,36.3842,36.4255,57132.0
2019-07-18 12:05:00,44.05,44.1,44.04,44.09,53932.0,36.4255,36.4669,36.4173,36.4586,53932.0
2019-07-18 12:10:00,44.1,44.1,44.05,44.09,51486.0,36.4669,36.4669,36.4255,36.4586,51486.0
2019-07-18 12:15:00,44.08,44.1,44.05,44.09,62477.0,36.4504,36.4669,36.4255,36.4586,62477.0
2019-07-18 12:20:00,44.09,44.17,44.05,44.16,155894.0,36.4586,36.5248,36.4255,36.5165,155894.0
2019-07-18 12:25:00,44.16,44.17,44.09,44.11,77972.0,36.5165,36.5248,36.4586,36.4752,77972.0
2019-07-18 12:30:00,44.11,44.18,44.1,44.16,85958.0,36.4752,36.533,36.4669,36.5165,85958.0
2019-07-18 12:35:00,44.15,44.16,44.11,44.16,88427.0,36.5082,36.5165,36.4752,36.5165,88427.0
2019-07-18 12:40:00,44.16,44.18,44.13,44.18,36789.0,36.5165,36.533,36.4917,36.533,36789.0
2019-07-18 12:45:00,44.18,44.2,44.15,44.16,41266.0,36.533,36.5496,36.5082,36.5165,41266.0
2019-07-18 12:50:00,44.16,44.18,44.13,44.15,40818.0,36.5165,36.533,36.4917,36.5082,40818.0
2019-07-18 12:55:00,44.15,44.16,44.12,44.14,42137.0,36.5082,36.5165,36.4834,36.5,42137.0
2019-07-18 13:00:00,44.13,44.17,44.1,44.16,36959.0,36.4917,36.5248,36.4669,36.5165,36959.0
2019-07-18 13:05:00,44.15,44.16,44.12,44.13,35538.0,36.5082,36.5165,36.4834,36.4917,35538.0
2019-07-18 13:10:00,44.13,44.21,44.12,44.2,131316.0,36.4917,36.5579,36.4834,36.5496,131316.0
2019-07-18 13:15:00,44.21,44.28,44.2,44.21,104524.0,36.5579,36.6157,36.5496,36.5579,104524.0
2019-07-18 13:20:00,44.22,44.26,44.18,44.2,48980.0,36.5661,36.5992,36.533,36.5496,48980.0
2019-07-18 13:25:00,44.2,44.23,44.19,44.21,24716.0,36.5496,36.5744,36.5413,36.5579,24716.0
2019-07-18 13:30:00,44.21,44.25,44.2,44.23,41375.0,36.5579,36.5909,36.5496,36.5744,41375.0
2019-07-18 13:35:00,44.24,44.24,44.2,44.2,48267.0,36.5827,36.5827,36.5496,36.5496,48267.0
2019-07-18 13:40:00,44.21,44.21,44.13,44.16,54571.0,36.5579,36.5579,36.4917,36.5165,54571.0
2019-07-18 13:45:00,44.16,44.18,44.12,44.13,70277.0,36.5165,36.533,36.4834,36.4917,70277.0
2019-07-18 13:50:00,44.13,44.14,44.11,44.13,53263.0,36.4917,36.5,36.4752,36.4917,53263.0
2019-07-18 13:55:00,44.13,44.18,44.13,44.16,36351.0,36.4917,36.533,36.4917,36.5165,36351.0
2019-07-18 14:00:00,44.16,44.23,44.15,44.21,46134.0,36.5165,36.5744,36.5082,36.5579,46134.0
2019-07-18 14:05:00,44.22,44.25,44.19,44.21,31285.0,36.5661,36.5909,36.5413,36.5579,31285.0
2019-07-18 14:10:00,44.21,44.23,44.17,44.18,55188.0,36.5579,36.5744,36.5248,36.533,55188.0
2019-07-18 14:15:00,44.18,44.19,44.13,44.16,48841.0,36.533,36.5413,36.4917,36.5165,48841.0
2019-07-18 14:20:00,44.16,44.21,44.16,44.2,38604.0,36.5165,36.5579,36.5165,36.5496,38604.0
2019-07-18 14:25:00,44.2,44.25,44.18,44.23,77299.0,36.5496,36.5909,36.533,36.5744,77299.0
2019-07-18 14:30:00,44.23,44.24,44.21,44.23,62993.0,36.5744,36.5827,36.5579,36.5744,62993.0
2019-07-18 14:35:00,44.23,44.28,44.22,44.25,97327.0,36.5744,36.6157,36.5661,36.5909,97327.0
2019-07-18 14:40:00,44.25,44.27,44.21,44.26,53893.0,36.5909,36.6075,36.5579,36.5992,53893.0
2019-07-18 14:45:00,44.25,44.29,44.25,44.29,38686.0,36.5909,36.624,36.5909,36.624,38686.0
2019-07-18 14:50:00,44.28,44.34,44.28,44.33,140542.0,36.6157,36.6654,36.6157,36.6571,140542.0
2019-07-18 14:55:00,44.33,44.41,44.32,44.4,97653.0,36.6571,36.7232,36.6488,36.715,97653.0
2019-07-18 15:00:00,44.41,44.44,44.36,44.42,133340.0,36.7232,36.748,36.6819,36.7315,133340.0
2019-07-18 15:05:00,44.42,44.43,44.37,44.42,92001.0,36.7315,36.7398,36.6902,36.7315,92001.0
2019-07-18 15:10:00,44.41,44.42,44.36,44.41,108542.0,36.7232,36.7315,36.6819,36.7232,108542.0
2019-07-18 15:15:00,44.41,44.42,44.36,44.41,109336.0,36.7232,36.7315,36.6819,36.7232,109336.0
2019-07-18 15:20:00,44.41,44.47,44.39,44.44,134652.0,36.7232,36.7729,36.7067,36.748,134652.0
2019-07-18 15:25:00,44.44,44.51,44.39,44.51,146442.0,36.748,36.8059,36.7067,36.8059,146442.0
2019-07-18 15:30:00,44.51,44.52,44.4,44.43,262601.0,36.8059,36.8142,36.715,36.7398,262601.0
2019-07-18 15:35:00,44.43,44.43,44.37,44.43,198434.0,36.7398,36.7398,36.6902,36.7398,198434.0
2019-07-18 15:40:00,44.43,44.45,44.4,44.43,149416.0,36.7398,36.7563,36.715,36.7398,149416.0
2019-07-18 15:45:00,44.42,44.45,44.38,44.39,230792.0,36.7315,36.7563,36.6984,36.7067,230792.0
2019-07-18 15:50:00,44.39,44.43,44.36,44.4,261508.0,36.7067,36.7398,36.6819,36.715,261508.0
2019-07-18 15:55:00,44.4,44.46,44.38,44.43,672472.0,36.715,36.7646,36.6984,36.7398,672472.0
2019-07-19 09:30:00,44.35,44.6,44.35,44.49,375820.0,36.6736,36.8804,36.6736,36.7894,375820.0
2019-07-19 09:35:00,44.48,44.49,44.33,44.47,125177.0,36.7811,36.7894,36.6571,36.7729,125177.0
2019-07-19 09:40:00,44.48,44.59,44.48,44.53,94616.0,36.7811,36.8721,36.7811,36.8225,94616.0
2019-07-19 09:45:00,44.52,44.69,44.5,44.67,154080.0,36.8142,36.9548,36.7977,36.9382,154080.0
2019-07-19 09:50:00,44.67,44.68,44.51,44.53,83395.0,36.9382,36.9465,36.8059,36.8225,83395.0
2019-07-19 09:55:00,44.54,44.57,44.51,44.53,126012.0,36.8307,36.8555,36.8059,36.8225,126012.0
2019-07-19 10:00:00,44.54,44.56,44.4,44.41,97488.0,36.8307,36.8473,36.715,36.7232,97488.0
2019-07-19 10:05:00,44.4,44.48,44.39,44.45,125599.0,36.715,36.7811,36.7067,36.7563,125599.0
2019-07-19 10:10:00,44.45,44.48,44.43,44.43,94200.0,36.7563,36.7811,36.7398,36.7398,94200.0
2019-07-19 10:15:00,44.44,44.51,44.42,44.51,70441.0,36.748,36.8059,36.7315,36.8059,70441.0
2019-07-19 10:20:00,44.5,44.56,44.46,44.54,100325.0,36.7977,36.8473,36.7646,36.8307,100325.0
2019-07-19 10:25:00,44.54,44.58,44.5,44.55,80616.0,36.8307,36.8638,36.7977,36.839,80616.0
2019-07-19 10:30:00,44.55,44.59,44.55,44.55,73692.0,36.839,36.8721,36.839,36.839,73692.0
2019-07-19 10:35:00,44.55,44.62,44.51,44.57,222159.0,36.839,36.8969,36.8059,36.8555,222159.0
2019-07-19 10:40:00,44.57,44.6,44.54,44.56,80113.0,36.8555,36.8804,36.8307,36.8473,80113.0
2019-07-19 10:45:00,44.56,44.59,44.54,44.55,64351.0,36.8473,36.8721,36.8307,36.839,64351.0
2019-07-19 10:50:00,44.54,44.56,44.49,44.5,133518.0,36.8307,36.8473,36.7894,36.7977,133518.0
2019-07-19 10:55:00,44.49,44.5,44.44,44.47,221227.0,36.7894,36.7977,36.748,36.7729,221227.0
2019-07-19 11:00:00,44.47,44.57,44.45,44.57,106197.0,36.7729,36.8555,36.7563,36.8555,106197.0
2019-07-19 11:05:00,44.57,44.66,44.56,44.63,78374.0,36.8555,36.93,36.8473,36.9052,78374.0
2019-07-19 11:10:00,44.62,44.67,44.62,44.64,62433.0,36.8969,36.9382,36.8969,36.9134,62433.0
2019-07-19 11:15:00,44.64,44.7,44.63,44.68,57888.0,36.9134,36.963,36.9052,36.9465,57888.0
2019-07-19 11:20:00,44.69,44.7,44.59,44.66,112472.0,36.9548,36.963,36.8721,36.93,112472.0
2019-07-19 11:25:00,44.66,44.7,44.65,44.68,42101.0,36.93,36.963,36.9217,36.9465,42101.0
2019-07-19 11:30:00,44.68,44.71,44.66,44.68,107477.0,36.9465,36.9713,36.93,36.9465,107477.0
2019-07-19 11:35:00,44.69,44.7,44.58,44.58,74660.0,36.9548,36.963,36.8638,36.8638,74660.0
2019-07-19 11:40:00,44.58,44.58,44.51,44.53,201752.0,36.8638,36.8638,36.8059,36.8225,201752.0
2019-07-19 11:45:00,44.53,44.55,44.48,44.54,165683.0,36.8225,36.839,36.7811,36.8307,165683.0
2019-07-19 11:50:00,44.54,44.55,44.46,44.49,140814.0,36.8307,36.839,36.7646,36.7894,140814.0
2019-07-19 11:55:00,44.5,44.54,44.48,44.53,78001.0,36.7977,36.8307,36.7811,36.8225,78001.0
2019-07-19 12:00:00,44.53,44.54,44.48,44.53,82148.0,36.8225,36.8307,36.7811,36.8225,82148.0
2019-07-19 12:05:00,44.53,44.58,44.51,44.58,80712.0,36.8225,36.8638,36.8059,36.8638,80712.0
2019-07-19 12:10:00,44.58,44.66,44.55,44.64,101284.0,36.8638,36.93,36.839,36.9134,101284.0
2019-07-19 12:15:00,44.64,44.66,44.62,44.65,59145.0,36.9134,36.93,36.8969,36.9217,59145.0
2019-07-19 12:20:00,44.65,44.66,44.61,44.64,39140.0,36.9217,36.93,36.8886,36.9134,39140.0
2019-07-19 12:25:00,44.64,44.68,44.64,44.66,48097.0,36.9134,36.9465,36.9134,36.93,48097.0
2019-07-19 12:30:00,44.66,44.67,44.64,44.65,44913.0,36.93,36.9382,36.9134,36.9217,44913.0
2019-07-19 12:35:00,44.66,44.68,44.62,44.66,75323.0,36.93,36.9465,36.8969,36.93,75323.0
2019-07-19 12:40:00,44.67,44.7,44.65,44.69,59069.0,36.9382,36.963,36.9217,36.9548,59069.0
2019-07-19 12:45:00,44.69,44.7,44.66,44.69,34231.0,36.9548,36.963,36.93,36.9548,34231.0
2019-07-19 12:50:00,44.69,44.71,44.67,44.69,54268.0,36.9548,36.9713,36.9382,36.9548,54268.0
2019-07-19 12:55:00,44.69,44.7,44.64,44.65,68898.0,36.9548,36.963,36.9134,36.9217,68898.0
2019-07-19 13:00:00,44.66,44.68,44.64,44.67,60835.0,36.93,36.9465,36.9134,36.9382,60835.0
2019-07-19 13:05:00,44.68,44.71,44.66,44.68,54316.0,36.9465,36.9713,36.93,36.9465,54316.0
2019-07-19 13:10:00,44.67,44.7,44.66,44.69,68062.0,36.9382,36.963,36.93,36.9548,68062.0
2019-07-19 13:15:00,44.69,44.69,44.65,44.65,76319.0,36.9548,36.9548,36.9217,36.9217,76319.0
2019-07-19 13:20:00,44.65,44.66,44.63,44.64,54730.0,36.9217,36.93,36.9052,36.9134,54730.0
2019-07-19 13:25:00,44.64,44.64,44.6,44.61,69463.0,36.9134,36.9134,36.8804,36.8886,69463.0
2019-07-19 13:30:00,44.6,44.64,44.57,44.58,101169.0,36.8804,36.9134,36.8555,36.8638,101169.0
2019-07-19 13:35:00,44.58,44.59,44.56,44.56,29667.0,36.8638,36.8721,36.8473,36.8473,29667.0
2019-07-19 13:40:00,44.57,44.65,44.56,44.63,70924.0,36.8555,36.9217,36.8473,36.9052,70924.0
2019-07-19 13:45:00,44.63,44.66,44.63,44.65,39127.0,36.9052,36.93,36.9052,36.9217,39127.0
2019-07-19 13:50:00,44.65,44.69,44.64,44.66,55056.0,36.9217,36.9548,36.9134,36.93,55056.0
2019-07-19 13:55:00,44.65,44.65,44.62,44.65,41807.0,36.9217,36.9217,36.8969,36.9217,41807.0
2019-07-19 14:00:00,44.66,44.66,44.61,44.62,51073.0,36.93,36.93,36.8886,36.8969,51073.0
2019-07-19 14:05:00,44.62,44.62,44.59,44.59,71634.0,36.8969,36.8969,36.8721,36.8721,71634.0
2019-07-19 14:10:00,44.59,44.64,44.58,44.64,59585.0,36.8721,36.9134,36.8638,36.9134,59585.0
2019-07-19 14:15:00,44.64,44.64,44.59,44.59,71589.0,36.9134,36.9134,36.8721,36.8721,71589.0
2019-07-19 14:20:00,44.6,44.64,44.59,44.6,50446.0,36.8804,36.9134,36.8721,36.8804,50446.0
2019-07-19 14:25:00,44.6,44.62,44.55,44.57,61453.0,36.8804,36.8969,36.839,36.8555,61453.0
2019-07-19 14:30:00,44.57,44.61,44.53,44.55,81129.0,36.8555,36.8886,36.8225,36.839,81129.0
2019-07-19 14:35:00,44.56,44.58,44.53,44.57,84237.0,36.8473,36.8638,36.8225,36.8555,84237.0
2019-07-19 14:40:00,44.57,44.61,44.56,44.59,49000.0,36.8555,36.8886,36.8473,36.8721,49000.0
2019-07-19 14:45:00,44.58,44.62,44.57,44.62,38904.0,36.8638,36.8969,36.8555,36.8969,38904.0
2019-07-19 14:50:00,44.62,44.64,44.6,44.62,45302.0,36.8969,36.9134,36.8804,36.8969,45302.0
2019-07-19 14:55:00,44.62,44.67,44.58,44.64,95475.0,36.8969,36.9382,36.8638,36.9134,95475.0
2019-07-19 15:00:00,44.64,44.64,44.54,44.54,80984.0,36.9134,36.9134,36.8307,36.8307,80984.0
2019-07-19 15:05:00,44.53,44.59,44.53,44.56,58177.0,36.8225,36.8721,36.8225,36.8473,58177.0
2019-07-19 15:10:00,44.57,44.59,44.53,44.56,68722.0,36.8555,36.8721,36.8225,36.8473,68722.0
2019-07-19 15:15:00,44.56,44.59,44.51,44.59,85443.0,36.8473,36.8721,36.8059,36.8721,85443.0
2019-07-19 15:20:00,44.58,44.59,44.52,44.58,154804.0,36.8638,36.8721,36.8142,36.8638,154804.0
2019-07-19 15:25:00,44.58,44.6,44.55,44.56,66287.0,36.8638,36.8804,36.839,36.8473,66287.0
2019-07-19 15:30:00,44.57,44.63,44.56,44.61,144896.0,36.8555,36.9052,36.8473,36.8886,144896.0
2019-07-19 15:35:00,44.61,44.65,44.6,44.65,108673.0,36.8886,36.9217,36.8804,36.9217,108673.0
2019-07-19 15:40:00,44.65,44.68,44.63,44.65,151552.0,36.9217,36.9465,36.9052,36.9217,151552.0
2019-07-19 15:45:00,44.65,44.65,44.52,44.55,227966.0,36.9217,36.9217,36.8142,36.839,227966.0
2019-07-19 15:50:00,44.54,44.55,44.5,44.54,258980.0,36.8307,36.839,36.7977,36.8307,258980.0
2019-07-19 15:55:00,44.53,44.53,44.37,44.41,777964.0,36.8225,36.8225,36.6902,36.7232,777964.0
2019-07-22 09:30:00,44.22,44.31,44.22,44.23,199732.0,36.5661,36.6405,36.5661,36.5744,199732.0
2019-07-22 09:35:00,44.25,44.26,44.11,44.18,137386.0,36.5909,36.5992,36.4752,36.533,137386.0
2019-07-22 09:40:00,44.18,44.27,44.14,44.25,83314.0,36.533,36.6075,36.5,36.5909,83314.0
2019-07-22 09:45:00,44.24,44.3,44.23,44.28,89041.0,36.5827,36.6323,36.5744,36.6157,89041.0
2019-07-22 09:50:00,44.28,44.34,44.23,44.27,69841.0,36.6157,36.6654,36.5744,36.6075,69841.0
2019-07-22 09:55:00,44.27,44.29,44.21,44.24,54610.0,36.6075,36.624,36.5579,36.5827,54610.0
2019-07-22 10:00:00,44.23,44.24,44.1,44.11,81787.0,36.5744,36.5827,36.4669,36.4752,81787.0
2019-07-22 10:05:00,44.12,44.13,44.07,44.12,62276.0,36.4834,36.4917,36.4421,36.4834,62276.0
2019-07-22 10:10:00,44.12,44.15,44.09,44.12,57214.0,36.4834,36.5082,36.4586,36.4834,57214.0
2019-07-22 10:15:00,44.12,44.13,44.08,44.09,41952.0,36.4834,36.4917,36.4504,36.4586,41952.0
2019-07-22 10:20:00,44.09,44.16,44.09,44.16,115074.0,36.4586,36.5165,36.4586,36.5165,115074.0
2019-07-22 10:25:00,44.15,44.17,44.13,44.16,56583.0,36.5082,36.5248,36.4917,36.5165,56583.0
2019-07-22 10:30:00,44.17,44.19,44.11,44.12,59101.0,36.5248,36.5413,36.4752,36.4834,59101.0
2019-07-22 10:35:00,44.11,44.18,44.11,44.18,74411.0,36.4752,36.533,36.4752,36.533,74411.0
2019-07-22 10:40:00,44.18,44.18,44.07,44.08,71302.0,36.533,36.533,36.4421,36.4504,71302.0
2019-07-22 10:45:00,44.08,44.09,44.02,44.04,71534.0,36.4504,36.4586,36.4007,36.4173,71534.0
2019-07-22 10:50:00,44.03,44.04,43.94,43.96,199530.0,36.409,36.4173,36.3346,36.3511,199530.0
2019-07-22 10:55:00,43.96,43.99,43.94,43.99,128015.0,36.3511,36.3759,36.3346,36.3759,128015.0
2019-07-22 11:00:00,44.0,44.02,43.97,43.98,62437.0,36.3842,36.4007,36.3594,36.3677,62437.0
2019-07-22 11:05:00,43.99,44.08,43.98,44.05,55548.0,36.3759,36.4504,36.3677,36.4255,55548.0
2019-07-22 11:10:00,44.05,44.07,44.03,44.04,47290.0,36.4255,36.4421,36.409,36.4173,47290.0
2019-07-22 11:15:00,44.05,44.06,44.02,44.05,32132.0,36.4255,36.4338,36.4007,36.4255,32132.0
2019-07-22 11:20:00,44.05,44.07,44.03,44.05,31952.0,36.4255,36.4421,36.409,36.4255,31952.0
2019-07-22 11:25:00,44.05,44.07,44.03,44.05,63006.0,36.4255,36.4421,36.409,36.4255,63006.0
2019-07-22 11:30:00,44.05,44.08,44.03,44.07,48179.0,36.4255,36.4504,36.409,36.4421,48179.0
2019-07-22 11:35:00,44.08,44.23,44.08,44.21,59684.0,36.4504,36.5744,36.4504,36.5579,59684.0
2019-07-22 11:40:00,44.2,44.21,44.16,44.18,30058.0,36.5496,36.5579,36.5165,36.533,30058.0
2019-07-22 11:45:00,44.17,44.22,44.17,44.2,41986.0,36.5248,36.5661,36.5248,36.5496,41986.0
2019-07-22 11:50:00,44.2,44.22,44.19,44.21,54290.0,36.5496,36.5661,36.5413,36.5579,54290.0
2019-07-22 11:55:00,44.22,44.27,44.2,44.25,79531.0,36.5661,36.6075,36.5496,36.5909,79531.0
2019-07-22 12:00:00,44.26,44.28,44.22,44.25,59895.0,36.5992,36.6157,36.5661,36.5909,59895.0
2019-07-22 12:05:00,44.25,44.28,44.24,44.28,49273.0,36.5909,36.6157,36.5827,36.6157,49273.0
2019-07-22 12:10:00,44.28,44.32,44.27,44.32,68854.0,36.6157,36.6488,36.6075,36.6488,68854.0
2019-07-22 12:15:00,44.32,44.37,44.29,44.33,46918.0,36.6488,36.6902,36.624,36.6571,46918.0
2019-07-22 12:20:00,44.32,44.38,44.31,44.38,60396.0,36.6488,36.6984,36.6405,36.6984,60396.0
2019-07-22 12:25:00,44.37,44.37,44.36,44.36,36269.0,36.6902,36.6902,36.6819,36.6819,36269.0
2019-07-22 12:30:00,44.36,44.37,44.32,44.33,66738.0,36.6819,36.6902,36.6488,36.6571,66738.0
2019-07-22 12:35:00,44.32,44.37,44.31,44.35,39760.0,36.6488,36.6902,36.6405,36.6736,39760.0
2019-07-22 12:40:00,44.34,44.38,44.33,44.37,34585.0,36.6654,36.6984,36.6571,36.6902,34585.0
2019-07-22 12:45:00,44.37,44.38,44.35,44.38,22843.0,36.6902,36.6984,36.6736,36.6984,22843.0
2019-07-22 12:50:00,44.38,44.4,44.35,44.38,28224.0,36.6984,36.715,36.6736,36.6984,28224.0
2019-07-22 12:55:00,44.38,44.42,44.36,44.41,45796.0,36.6984,36.7315,36.6819,36.7232,45796.0
2019-07-22 13:00:00,44.41,44.43,44.38,44.39,18369.0,36.7232,36.7398,36.6984,36.7067,18369.0
2019-07-22 13:05:00,44.38,44.41,44.38,44.4,20055.0,36.6984,36.7232,36.6984,36.715,20055.0
2019-07-22 13:10:00,44.4,44.42,44.39,44.4,29698.0,36.715,36.7315,36.7067,36.715,29698.0
2019-07-22 13:15:00,44.4,44.41,44.39,44.4,23064.0,36.715,36.7232,36.7067,36.715,23064.0
2019-07-22 13:20:00,44.4,44.43,44.39,44.43,44876.0,36.715,36.7398,36.7067,36.7398,44876.0
2019-07-22 13:25:00,44.43,44.45,44.4,44.4,33369.0,36.7398,36.7563,36.715,36.715,33369.0
2019-07-22 13:30:00,44.4,44.42,44.38,44.4,33351.0,36.715,36.7315,36.6984,36.715,33351.0
2019-07-22 13:35:00,44.39,44.4,44.37,44.39,19673.0,36.7067,36.715,36.6902,36.7067,19673.0
2019-07-22 13:40:00,44.4,44.4,44.38,44.4,21444.0,36.715,36.715,36.6984,36.715,21444.0
2019-07-22 13:45:00,44.4,44.41,44.39,44.4,27990.0,36.715,36.7232,36.7067,36.715,27990.0
2019-07-22 13:50:00,44.39,44.43,44.38,44.38,58819.0,36.7067,36.7398,36.6984,36.6984,58819.0
2019-07-22 13:55:00,44.37,44.39,44.36,44.39,27990.0,36.6902,36.7067,36.6819,36.7067,27990.0
2019-07-22 14:00:00,44.39,44.4,44.38,44.4,25043.0,36.7067,36.715,36.6984,36.715,25043.0
2019-07-22 14:05:00,44.39,44.41,44.38,44.41,116330.0,36.7067,36.7232,36.6984,36.7232,116330.0
2019-07-22 14:10:00,44.41,44.45,44.4,44.44,74818.0,36.7232,36.7563,36.715,36.748,74818.0
2019-07-22 14:15:00,44.44,44.46,44.43,44.44,32291.0,36.748,36.7646,36.7398,36.748,32291.0
2019-07-22 14:20:00,44.45,44.46,44.43,44.46,32583.0,36.7563,36.7646,36.7398,36.7646,32583.0
2019-07-22 14:25:00,44.45,44.46,44.44,44.45,43117.0,36.7563,36.7646,36.748,36.7563,43117.0
2019-07-22 14:30:00,44.44,44.45,44.43,44.44,54268.0,36.748,36.7563,36.7398,36.748,54268.0
2019-07-22 14:35:00,44.45,44.46,44.43,44.44,34827.0,36.7563,36.7646,36.7398,36.748,34827.0
2019-07-22 14:40:00,44.44,44.45,44.43,44.44,50315.0,36.748,36.7563,36.7398,36.748,50315.0
2019-07-22 14:45:00,44.44,44.51,44.43,44.5,135657.0,36.748,36.8059,36.7398,36.7977,135657.0
2019-07-22 14:50:00,44.5,44.51,44.46,44.47,27521.0,36.7977,36.8059,36.7646,36.7729,27521.0
2019-07-22 14:55:00,44.46,44.48,44.44,44.45,39135.0,36.7646,36.7811,36.748,36.7563,39135.0
2019-07-22 15:00:00,44.46,44.52,44.45,44.5,72730.0,36.7646,36.8142,36.7563,36.7977,72730.0
2019-07-22 15:05:00,44.51,44.53,44.5,44.52,42226.0,36.8059,36.8225,36.7977,36.8142,42226.0
2019-07-22 15:10:00,44.51,44.52,44.47,44.48,40361.0,36.8059,36.8142,36.7729,36.7811,40361.0
2019-07-22 15:15:00,44.49,44.53,44.48,44.51,52643.0,36.7894,36.8225,36.7811,36.8059,52643.0
2019-07-22 15:20:00,44.5,44.51,44.45,44.48,101083.0,36.7977,36.8059,36.7563,36.7811,101083.0
2019-07-22 15:25:00,44.48,44.56,44.48,44.52,136075.0,36.7811,36.8473,36.7811,36.8142,136075.0
2019-07-22 15:30:00,44.52,44.54,44.48,44.5,62445.0,36.8142,36.8307,36.7811,36.7977,62445.0
2019-07-22 15:35:00,44.51,44.57,44.51,44.56,142488.0,36.8059,36.8555,36.8059,36.8473,142488.0
2019-07-22 15:40:00,44.57,44.6,44.55,44.58,158174.0,36.8555,36.8804,36.839,36.8638,158174.0
2019-07-22 15:45:00,44.58,44.59,44.55,44.55,141890.0,36.8638,36.8721,36.839,36.839,141890.0
2019-07-22 15:50:00,44.55,44.56,44.51,44.52,252991.0,36.839,36.8473,36.8059,36.8142,252991.0
2019-07-22 15:55:00,44.52,44.55,44.46,44.5,443163.0,36.8142,36.839,36.7646,36.7977,443163.0
2019-07-23 09:30:00,44.77,44.97,44.77,44.93,216939.0,37.0209,37.1863,37.0209,37.1532,216939.0
2019-07-23 09:35:00,44.93,44.94,44.79,44.92,91523.0,37.1532,37.1615,37.0375,37.145,91523.0
2019-07-23 09:40:00,44.93,45.1,44.92,45.09,174100.0,37.1532,37.2938,37.145,37.2855,174100.0
2019-07-23 09:45:00,45.09,45.23,45.04,45.22,109429.0,37.2855,37.4013,37.2442,37.393,109429.0
2019-07-23 09:50:00,45.22,45.25,45.15,45.17,184840.0,37.393,37.4178,37.3352,37.3517,184840.0
2019-07-23 09:55:00,45.16,45.21,45.05,45.07,158261.0,37.3434,37.3848,37.2525,37.269,158261.0
2019-07-23 10:00:00,45.08,45.13,45.0,45.07,111169.0,37.2773,37.3186,37.2111,37.269,111169.0
2019-07-23 10:05:00,45.07,45.19,45.04,45.18,95393.0,37.269,37.3682,37.2442,37.36,95393.0
2019-07-23 10:10:00,45.17,45.21,45.15,45.17,68595.0,37.3517,37.3848,37.3352,37.3517,68595.0
2019-07-23 10:15:00,45.18,45.22,45.14,45.22,63490.0,37.36,37.393,37.3269,37.393,63490.0
2019-07-23 10:20:00,45.23,45.23,45.15,45.2,60692.0,37.4013,37.4013,37.3352,37.3765,60692.0
2019-07-23 10:25:00,45.19,45.2,45.14,45.16,40309.0,37.3682,37.3765,37.3269,37.3434,40309.0
2019-07-23 10:30:00,45.16,45.18,45.13,45.18,60444.0,37.3434,37.36,37.3186,37.36,60444.0
2019-07-23 10:35:00,45.17,45.21,45.15,45.19,80480.0,37.3517,37.3848,37.3352,37.3682,80480.0
2019-07-23 10:40:00,45.19,45.22,45.17,45.19,58489.0,37.3682,37.393,37.3517,37.3682,58489.0
2019-07-23 10:45:00,45.19,45.19,45.15,45.16,60623.0,37.3682,37.3682,37.3352,37.3434,60623.0
2019-07-23 10:50:00,45.16,45.19,45.14,45.18,94090.0,37.3434,37.3682,37.3269,37.36,94090.0
2019-07-23 10:55:00,45.18,45.25,45.17,45.25,81498.0,37.36,37.4178,37.3517,37.4178,81498.0
2019-07-23 11:00:00,45.25,45.27,45.13,45.13,160178.0,37.4178,37.4344,37.3186,37.3186,160178.0
2019-07-23 11:05:00,45.13,45.15,45.1,45.14,72255.0,37.3186,37.3352,37.2938,37.3269,72255.0
2019-07-23 11:10:00,45.14,45.21,45.14,45.2,50187.0,37.3269,37.3848,37.3269,37.3765,50187.0
2019-07-23 11:15:00,45.2,45.24,45.16,45.16,126345.0,37.3765,37.4096,37.3434,37.3434,126345.0
2019-07-23 11:20:00,45.17,45.21,45.16,45.19,77801.0,37.3517,37.3848,37.3434,37.3682,77801.0
2019-07-23 11:25:00,45.18,45.18,45.13,45.16,71110.0,37.36,37.36,37.3186,37.3434,71110.0
2019-07-23 11:30:00,45.15,45.18,45.13,45.13,31721.0,37.3352,37.36,37.3186,37.3186,31721.0
2019-07-23 11:35:00,45.13,45.17,45.12,45.16,51182.0,37.3186,37.3517,37.3103,37.3434,51182.0
2019-07-23 11:40:00,45.16,45.17,45.09,45.1,50094.0,37.3434,37.3517,37.2855,37.2938,50094.0
2019-07-23 11:45:00,45.11,45.11,45.06,45.09,80875.0,37.3021,37.3021,37.2607,37.2855,80875.0
2019-07-23 11:50:00,45.08,45.12,45.06,45.08,61792.0,37.2773,37.3103,37.2607,37.2773,61792.0
2019-07-23 11:55:00,45.07,45.08,45.02,45.07,68920.0,37.269,37.2773,37.2277,37.269,68920.0
2019-07-23 12:00:00,45.06,45.1,45.05,45.09,54990.0,37.2607,37.2938,37.2525,37.2855,54990.0
2019-07-23 12:05:00,45.09,45.11,45.07,45.08,37235.0,37.2855,37.3021,37.269,37.2773,37235.0
2019-07-23 12:10:00,45.08,45.12,45.07,45.1,44851.0,37.2773,37.3103,37.269,37.2938,44851.0
2019-07-23 12:15:00,45.11,45.13,45.08,45.13,28046.0,37.3021,37.3186,37.2773,37.3186,28046.0
2019-07-23 12:20:00,45.13,45.15,45.1,45.14,57707.0,37.3186,37.3352,37.2938,37.3269,57707.0
2019-07-23 12:25:00,45.14,45.14,45.1,45.12,37314.0,37.3269,37.3269,37.2938,37.3103,37314.0
2019-07-23 12:30:00,45.12,45.19,45.1,45.18,48311.0,37.3103,37.3682,37.2938,37.36,48311.0
2019-07-23 12:35:00,45.19,45.2,45.15,45.15,48063.0,37.3682,37.3765,37.3352,37.3352,48063.0
2019-07-23 12:40:00,45.15,45.16,45.13,45.14,29674.0,37.3352,37.3434,37.3186,37.3269,29674.0
2019-07-23 12:45:00,45.14,45.14,45.07,45.08,35390.0,37.3269,37.3269,37.269,37.2773,35390.0
2019-07-23 12:50:00,45.09,45.09,45.02,45.02,54182.0,37.2855,37.2855,37.2277,37.2277,54182.0
2019-07-23 12:55:00,45.03,45.08,45.01,45.05,32471.0,37.2359,37.2773,37.2194,37.2525,32471.0
2019-07-23 13:00:00,45.04,45.06,45.02,45.06,22315.0,37.2442,37.2607,37.2277,37.2607,22315.0
2019-07-23 13:05:00,45.06,45.07,45.03,45.03,47098.0,37.2607,37.269,37.2359,37.2359,47098.0
2019-07-23 13:10:00,45.04,45.06,45.02,45.05,32324.0,37.2442,37.2607,37.2277,37.2525,32324.0
2019-07-23 13:15:00,45.05,45.06,45.0,45.01,60489.0,37.2525,37.2607,37.2111,37.2194,60489.0
2019-07-23 13:20:00,45.01,45.04,44.99,45.04,81409.0,37.2194,37.2442,37.2028,37.2442,81409.0
2019-07-23 13:25:00,45.04,45.06,45.02,45.05,37923.0,37.2442,37.2607,37.2277,37.2525,37923.0
2019-07-23 13:30:00,45.06,45.09,45.05,45.09,39141.0,37.2607,37.2855,37.2525,37.2855,39141.0
2019-07-23 13:35:00,45.09,45.11,45.07,45.08,33614.0,37.2855,37.3021,37.269,37.2773,33614.0
2019-07-23 13:40:00,45.09,45.2,45.05,45.17,142508.0,37.2855,37.3765,37.2525,37.3517,142508.0
2019-07-23 13:45:00,45.18,45.18,45.12,45.14,134769.0,37.36,37.36,37.3103,37.3269,134769.0
2019-07-23 13:50:00,45.14,45.17,45.13,45.16,93697.0,37.3269,37.3517,37.3186,37.3434,93697.0
2019-07-23 13:55:00,45.17,45.24,45.16,45.19,155820.0,37.3517,37.4096,37.3434,37.3682,155820.0
2019-07-23 14:00:00,45.19,45.19,45.15,45.17,64342.0,37.3682,37.3682,37.3352,37.3517,64342.0
2019-07-23 14:05:00,45.17,45.22,45.17,45.2,98524.0,37.3517,37.393,37.3517,37.3765,98524.0
2019-07-23 14:10:00,45.2,45.21,45.15,45.19,92403.0,37.3765,37.3848,37.3352,37.3682,92403.0
2019-07-23 14:15:00,45.19,45.22,45.18,45.22,59851.0,37.3682,37.393,37.36,37.393,59851.0
2019-07-23 14:20:00,45.22,45.25,45.19,45.24,97077.0,37.393,37.4178,37.3682,37.4096,97077.0
2019-07-23 14:25:00,45.23,45.25,45.23,45.25,43955.0,37.4013,37.4178,37.4013,37.4178,43955.0
2019-07-23 14:30:00,45.25,45.26,45.23,45.26,44187.0,37.4178,37.4261,37.4013,37.4261,44187.0
2019-07-23 14:35:00,45.26,45.27,45.24,45.25,48696.0,37.4261,37.4344,37.4096,37.4178,48696.0
2019-07-23 14:40:00,45.25,45.27,45.23,45.25,47329.0,37.4178,37.4344,37.4013,37.4178,47329.0
2019-07-23 14:45:00,45.25,45.26,45.23,45.23,52517.0,37.4178,37.4261,37.4013,37.4013,52517.0
2019-07-23 14:50:00,45.23,45.24,45.19,45.2,283445.0,37.4013,37.4096,37.3682,37.3765,283445.0
2019-07-23 14:55:00,45.2,45.23,45.19,45.22,47640.0,37.3765,37.4013,37.3682,37.393,47640.0
2019-07-23 15:00:00,45.22,45.24,45.21,45.21,65278.0,37.393,37.4096,37.3848,37.3848,65278.0
2019-07-23 15:05:00,45.21,45.22,45.19,45.22,97879.0,37.3848,37.393,37.3682,37.393,97879.0
2019-07-23 15:10:00,45.22,45.26,45.2,45.25,77785.0,37.393,37.4261,37.3765,37.4178,77785.0
2019-07-23 15:15:00,45.25,45.25,45.19,45.21,130969.0,37.4178,37.4178,37.3682,37.3848,130969.0
2019-07-23 15:20:00,45.21,45.24,45.19,45.21,132262.0,37.3848,37.4096,37.3682,37.3848,132262.0
2019-07-23 15:25:00,45.21,45.21,45.16,45.17,121541.0,37.3848,37.3848,37.3434,37.3517,121541.0
2019-07-23 15:30:00,45.16,45.25,45.16,45.22,147393.0,37.3434,37.4178,37.3434,37.393,147393.0
2019-07-23 15:35:00,45.23,45.27,45.22,45.26,142718.0,37.4013,37.4344,37.393,37.4261,142718.0
2019-07-23 15:40:00,45.26,45.29,45.2,45.23,302225.0,37.4261,37.4509,37.3765,37.4013,302225.0
2019-07-23 15:45:00,45.23,45.23,45.2,45.21,267129.0,37.4013,37.4013,37.3765,37.3848,267129.0
2019-07-23 15:50:00,45.21,45.22,45.15,45.16,373641.0,37.3848,37.393,37.3352,37.3434,373641.0
2019-07-23 15:55:00,45.16,45.19,45.07,45.1,768504.0,37.3434,37.3682,37.269,37.2938,768504.0
2019-07-24 09:30:00,44.89,45.27,44.86,45.22,200044.0,37.1202,37.4344,37.0953,37.393,200044.0
2019-07-24 09:35:00,45.23,45.43,45.22,45.39,179953.0,37.4013,37.5667,37.393,37.5336,179953.0
2019-07-24 09:40:00,45.39,45.45,45.32,45.38,128082.0,37.5336,37.5832,37.4757,37.5253,128082.0
2019-07-24 09:45:00,45.37,45.49,45.36,45.44,143863.0,37.5171,37.6163,37.5088,37.575,143863.0
2019-07-24 09:50:00,45.45,45.51,45.42,45.48,158054.0,37.5832,37.6328,37.5584,37.608,158054.0
2019-07-24 09:55:00,45.48,45.48,45.34,45.36,133764.0,37.608,37.608,37.4923,37.5088,133764.0
2019-07-24 10:00:00,45.35,45.37,45.21,45.23,89120.0,37.5005,37.5171,37.3848,37.4013,89120.0
2019-07-24 10:05:00,45.24,45.31,45.23,45.3,57847.0,37.4096,37.4675,37.4013,37.4592,57847.0
2019-07-24 10:10:00,45.31,45.36,45.3,45.34,49196.0,37.4675,37.5088,37.4592,37.4923,49196.0
2019-07-24 10:15:00,45.36,45.38,45.3,45.31,44741.0,37.5088,37.5253,37.4592,37.4675,44741.0
2019-07-24 10:20:00,45.31,45.34,45.27,45.31,48791.0,37.4675,37.4923,37.4344,37.4675,48791.0
2019-07-24 10:25:00,45.31,45.32,45.25,45.32,50046.0,37.4675,37.4757,37.4178,37.4757,50046.0
2019-07-24 10:30:00,45.32,45.41,45.32,45.38,51158.0,37.4757,37.5502,37.4757,37.5253,51158.0
2019-07-24 10:35:00,45.39,45.4,45.32,45.38,62587.0,37.5336,37.5419,37.4757,37.5253,62587.0
2019-07-24 10:40:00,45.38,45.39,45.3,45.32,49717.0,37.5253,37.5336,37.4592,37.4757,49717.0
2019-07-24 10:45:00,45.31,45.32,45.24,45.3,115974.0,37.4675,37.4757,37.4096,37.4592,115974.0
2019-07-24 10:50:00,45.3,45.34,45.29,45.31,92605.0,37.4592,37.4923,37.4509,37.4675,92605.0
2019-07-24 10:55:00,45.3,45.38,45.29,45.34,82395.0,37.4592,37.5253,37.4509,37.4923,82395.0
2019-07-24 11:00:00,45.34,45.35,45.27,45.3,62814.0,37.4923,37.5005,37.4344,37.4592,62814.0
2019-07-24 11:05:00,45.29,45.34,45.28,45.33,42710.0,37.4509,37.4923,37.4427,37.484,42710.0
2019-07-24 11:10:00,45.33,45.35,45.31,45.35,54756.0,37.484,37.5005,37.4675,37.5005,54756.0
2019-07-24 11:15:00,45.34,45.36,45.26,45.29,106791.0,37.4923,37.5088,37.4261,37.4509,106791.0
2019-07-24 11:20:00,45.28,45.31,45.25,45.29,53750.0,37.4427,37.4675,37.4178,37.4509,53750.0
2019-07-24 11:25:00,45.29,45.32,45.28,45.32,62209.0,37.4509,37.4757,37.4427,37.4757,62209.0
2019-07-24 11:30:00,45.32,45.35,45.3,45.33,74430.0,37.4757,37.5005,37.4592,37.484,74430.0
2019-07-24 11:35:00,45.32,45.33,45.28,45.3,64042.0,37.4757,37.484,37.4427,37.4592,64042.0
2019-07-24 11:40:00,45.3,45.31,45.21,45.23,62452.0,37.4592,37.4675,37.3848,37.4013,62452.0
2019-07-24 11:45:00,45.23,45.27,45.2,45.23,63021.0,37.4013,37.4344,37.3765,37.4013,63021.0
2019-07-24 11:50:00,45.23,45.24,45.19,45.22,50568.0,37.4013,37.4096,37.3682,37.393,50568.0
2019-07-24 11:55:00,45.22,45.23,45.19,45.22,59835.0,37.393,37.4013,37.3682,37.393,59835.0
2019-07-24 12:00:00,45.22,45.31,45.21,45.31,51194.0,37.393,37.4675,37.3848,37.4675,51194.0
2019-07-24 12:05:00,45.3,45.33,45.29,45.32,28290.0,37.4592,37.484,37.4509,37.4757,28290.0
2019-07-24 12:10:00,45.32,45.34,45.31,45.32,34191.0,37.4757,37.4923,37.4675,37.4757,34191.0
2019-07-24 12:15:00,45.32,45.32,45.3,45.31,32661.0,37.4757,37.4757,37.4592,37.4675,32661.0
2019-07-24 12:20:00,45.31,45.34,45.3,45.33,32573.0,37.4675,37.4923,37.4592,37.484,32573.0
2019-07-24 12:25:00,45.33,45.34,45.3,45.3,25748.0,37.484,37.4923,37.4592,37.4592,25748.0
2019-07-24 12:30:00,45.31,45.35,45.3,45.34,45710.0,37.4675,37.5005,37.4592,37.4923,45710.0
2019-07-24 12:35:00,45.34,45.38,45.33,45.37,69362.0,37.4923,37.5253,37.484,37.5171,69362.0
2019-07-24 12:40:00,45.37,45.4,45.36,45.37,40689.0,37.5171,37.5419,37.5088,37.5171,40689.0
2019-07-24 12:45:00,45.38,45.44,45.36,45.43,186389.0,37.5253,37.575,37.5088,37.5667,186389.0
2019-07-24 12:50:00,45.44,45.52,45.43,45.51,150514.0,37.575,37.6411,37.5667,37.6328,150514.0
2019-07-24 12:55:00,45.5,45.57,45.5,45.57,115373.0,37.6246,37.6825,37.6246,37.6825,115373.0
2019-07-24 13:00:00,45.57,45.61,45.56,45.6,78537.0,37.6825,37.7155,37.6742,37.7073,78537.0
2019-07-24 13:05:00,45.61,45.64,45.59,45.64,69137.0,37.7155,37.7403,37.699,37.7403,69137.0
2019-07-24 13:10:00,45.64,45.68,45.61,45.67,91368.0,37.7403,37.7734,37.7155,37.7651,91368.0
2019-07-24 13:15:00,45.66,45.67,45.63,45.65,47590.0,37.7569,37.7651,37.7321,37.7486,47590.0
2019-07-24 13:20:00,45.65,45.71,45.63,45.68,97707.0,37.7486,37.7982,37.7321,37.7734,97707.0
2019-07-24 13:25:00,45.69,45.69,45.63,45.63,82008.0,37.7817,37.7817,37.7321,37.7321,82008.0
2019-07-24 13:30:00,45.64,45.65,45.62,45.64,29466.0,37.7403,37.7486,37.7238,37.7403,29466.0
2019-07-24 13:35:00,45.64,45.65,45.58,45.59,37087.0,37.7403,37.7486,37.6907,37.699,37087.0
2019-07-24 13:40:00,45.59,45.6,45.56,45.57,27457.0,37.699,37.7073,37.6742,37.6825,27457.0
2019-07-24 13:45:00,45.57,45.57,45.48,45.48,43502.0,37.6825,37.6825,37.608,37.608,43502.0
2019-07-24 13:50:00,45.48,45.5,45.47,45.48,41253.0,37.608,37.6246,37.5998,37.608,41253.0
2019-07-24 13:55:00,45.48,45.5,45.46,45.47,36539.0,37.608,37.6246,37.5915,37.5998,36539.0
2019-07-24 14:00:00,45.47,45.52,45.46,45.52,34640.0,37.5998,37.6411,37.5915,37.6411,34640.0
2019-07-24 14:05:00,45.52,45.53,45.48,45.52,39891.0,37.6411,37.6494,37.608,37.6411,39891.0
2019-07-24 14:10:00,45.51,45.53,45.5,45.52,42909.0,37.6328,37.6494,37.6246,37.6411,42909.0
2019-07-24 14:15:00,45.53,45.55,45.52,45.54,43367.0,37.6494,37.6659,37.6411,37.6577,43367.0
2019-07-24 14:20:00,45.54,45.55,45.5,45.52,37919.0,37.6577,37.6659,37.6246,37.6411,37919.0
2019-07-24 14:25:00,45.52,45.59,45.52,45.55,83061.0,37.6411,37.699,37.6411,37.6659,83061.0
2019-07-24 14:30:00,45.55,45.61,45.55,45.6,63786.0,37.6659,37.7155,37.6659,37.7073,63786.0
2019-07-24 14:35:00,45.6,45.6,45.54,45.55,29056.0,37.7073,37.7073,37.6577,37.6659,29056.0
2019-07-24 14:40:00,45.55,45.57,45.53,45.54,42533.0,37.6659,37.6825,37.6494,37.6577,42533.0
2019-07-24 14:45:00,45.54,45.54,45.5,45.53,33971.0,37.6577,37.6577,37.6246,37.6494,33971.0
2019-07-24 14:50:00,45.53,45.56,45.51,45.54,60365.0,37.6494,37.6742,37.6328,37.6577,60365.0
2019-07-24 14:55:00,45.54,45.58,45.53,45.55,50999.0,37.6577,37.6907,37.6494,37.6659,50999.0
2019-07-24 15:00:00,45.55,45.56,45.51,45.53,87648.0,37.6659,37.6742,37.6328,37.6494,87648.0
2019-07-24 15:05:00,45.53,45.53,45.48,45.49,53341.0,37.6494,37.6494,37.608,37.6163,53341.0
2019-07-24 15:10:00,45.49,45.51,45.48,45.48,57276.0,37.6163,37.6328,37.608,37.608,57276.0
2019-07-24 15:15:00,45.49,45.5,45.47,45.48,63622.0,37.6163,37.6246,37.5998,37.608,63622.0
2019-07-24 15:20:00,45.48,45.49,45.46,45.49,45784.0,37.608,37.6163,37.5915,37.6163,45784.0
2019-07-24 15:25:00,45.48,45.52,45.48,45.5,93464.0,37.608,37.6411,37.608,37.6246,93464.0
2019-07-24 15:30:00,45.51,45.55,45.5,45.55,126842.0,37.6328,37.6659,37.6246,37.6659,126842.0
2019-07-24 15:35:00,45.55,45.59,45.54,45.56,129393.0,37.6659,37.699,37.6577,37.6742,129393.0
2019-07-24 15:40:00,45.56,45.58,45.54,45.57,99158.0,37.6742,37.6907,37.6577,37.6825,99158.0
2019-07-24 15:45:00,45.57,45.58,45.54,45.57,136422.0,37.6825,37.6907,37.6577,37.6825,136422.0
2019-07-24 15:50:00,45.57,45.57,45.51,45.51,255587.0,37.6825,37.6825,37.6328,37.6328,255587.0
2019-07-24 15:55:00,45.52,45.55,45.46,45.51,639992.0,37.6411,37.6659,37.5915,37.6328,639992.0
2019-07-25 09:30:00,45.5,45.57,45.34,45.41,163882.0,37.6246,37.6825,37.4923,37.5502,163882.0
2019-07-25 09:35:00,45.41,45.45,45.29,45.41,79388.0,37.5502,37.5832,37.4509,37.5502,79388.0
2019-07-25 09:40:00,45.4,45.43,45.26,45.26,113690.0,37.5419,37.5667,37.4261,37.4261,113690.0
2019-07-25 09:45:00,45.27,45.29,45.19,45.26,70013.0,37.4344,37.4509,37.3682,37.4261,70013.0
2019-07-25 09:50:00,45.25,45.28,45.19,45.23,61885.0,37.4178,37.4427,37.3682,37.4013,61885.0
2019-07-25 09:55:00,45.23,45.31,45.17,45.2,77411.0,37.4013,37.4675,37.3517,37.3765,77411.0
2019-07-25 10:00:00,45.2,45.27,45.15,45.25,113783.0,37.3765,37.4344,37.3352,37.4178,113783.0
2019-07-25 10:05:00,45.24,45.27,45.18,45.22,73630.0,37.4096,37.4344,37.36,37.393,73630.0
2019-07-25 10:10:00,45.22,45.3,45.21,45.22,45815.0,37.393,37.4592,37.3848,37.393,45815.0
2019-07-25 10:15:00,45.22,45.27,45.17,45.26,69356.0,37.393,37.4344,37.3517,37.4261,69356.0
2019-07-25 10:20:00,45.26,45.27,45.16,45.16,65831.0,37.4261,37.4344,37.3434,37.3434,65831.0
2019-07-25 10:25:00,45.16,45.26,45.15,45.24,77246.0,37.3434,37.4261,37.3352,37.4096,77246.0
2019-07-25 10:30:00,45.24,45.3,45.22,45.29,65498.0,37.4096,37.4592,37.393,37.4509,65498.0
2019-07-25 10:35:00,45.29,45.32,45.26,45.27,88707.0,37.4509,37.4757,37.4261,37.4344,88707.0
2019-07-25 10:40:00,45.26,45.31,45.22,45.29,107375.0,37.4261,37.4675,37.393,37.4509,107375.0
2019-07-25 10:45:00,45.3,45.33,45.27,45.3,60558.0,37.4592,37.484,37.4344,37.4592,60558.0
2019-07-25 10:50:00,45.3,45.31,45.24,45.28,81215.0,37.4592,37.4675,37.4096,37.4427,81215.0
2019-07-25 10:55:00,45.28,45.3,45.24,45.25,81712.0,37.4427,37.4592,37.4096,37.4178,81712.0
2019-07-25 11:00:00,45.25,45.27,45.23,45.23,79019.0,37.4178,37.4344,37.4013,37.4013,79019.0
2019-07-25 11:05:00,45.24,45.3,45.23,45.26,96516.0,37.4096,37.4592,37.4013,37.4261,96516.0
2019-07-25 11:10:00,45.27,45.3,45.24,45.27,244132.0,37.4344,37.4592,37.4096,37.4344,244132.0
2019-07-25 11:15:00,45.27,45.31,45.25,45.29,87388.0,37.4344,37.4675,37.4178,37.4509,87388.0
2019-07-25 11:20:00,45.29,45.31,45.25,45.28,50981.0,37.4509,37.4675,37.4178,37.4427,50981.0
2019-07-25 11:25:00,45.27,45.28,45.24,45.24,92998.0,37.4344,37.4427,37.4096,37.4096,92998.0
2019-07-25 11:30:00,45.23,45.23,45.11,45.11,45375.0,37.4013,37.4013,37.3021,37.3021,45375.0
2019-07-25 11:35:00,45.11,45.14,45.1,45.13,63931.0,37.3021,37.3269,37.2938,37.3186,63931.0
2019-07-25 11:40:00,45.13,45.17,45.07,45.08,52696.0,37.3186,37.3517,37.269,37.2773,52696.0
2019-07-25 11:45:00,45.07,45.08,45.02,45.03,50104.0,37.269,37.2773,37.2277,37.2359,50104.0
2019-07-25 11:50:00,45.02,45.04,44.92,44.94,65405.0,37.2277,37.2442,37.145,37.1615,65405.0
2019-07-25 11:55:00,44.94,44.97,44.9,44.95,86429.0,37.1615,37.1863,37.1284,37.1698,86429.0
2019-07-25 12:00:00,44.94,44.96,44.91,44.93,93931.0,37.1615,37.178,37.1367,37.1532,93931.0
2019-07-25 12:05:00,44.93,44.96,44.91,44.94,39729.0,37.1532,37.178,37.1367,37.1615,39729.0
2019-07-25 12:10:00,44.93,44.97,44.89,44.97,104712.0,37.1532,37.1863,37.1202,37.1863,104712.0
2019-07-25 12:15:00,44.97,45.03,44.94,45.03,57341.0,37.1863,37.2359,37.1615,37.2359,57341.0
2019-07-25 12:20:00,45.02,45.03,44.95,44.95,35055.0,37.2277,37.2359,37.1698,37.1698,35055.0
2019-07-25 12:25:00,44.95,44.97,44.94,44.96,37838.0,37.1698,37.1863,37.1615,37.178,37838.0
2019-07-25 12:30:00,44.96,44.97,44.93,44.94,45351.0,37.178,37.1863,37.1532,37.1615,45351.0
2019-07-25 12:35:00,44.93,44.95,44.79,44.8,177308.0,37.1532,37.1698,37.0375,37.0457,177308.0
2019-07-25 12:40:00,44.79,44.79,44.71,44.76,88976.0,37.0375,37.0375,36.9713,37.0127,88976.0
2019-07-25 12:45:00,44.75,44.82,44.74,44.8,137453.0,37.0044,37.0623,36.9961,37.0457,137453.0
2019-07-25 12:50:00,44.82,44.84,44.79,44.82,38472.0,37.0623,37.0788,37.0375,37.0623,38472.0
2019-07-25 12:55:00,44.82,44.82,44.77,44.8,61346.0,37.0623,37.0623,37.0209,37.0457,61346.0
2019-07-25 13:00:00,44.8,44.8,44.75,44.76,57259.0,37.0457,37.0457,37.0044,37.0127,57259.0
2019-07-25 13:05:00,44.76,44.83,44.75,44.81,46818.0,37.0127,37.0705,37.0044,37.054,46818.0
2019-07-25 13:10:00,44.81,44.82,44.78,44.8,31682.0,37.054,37.0623,37.0292,37.0457,31682.0
2019-07-25 13:15:00,44.8,44.82,44.78,44.81,51132.0,37.0457,37.0623,37.0292,37.054,51132.0
2019-07-25 13:20:00,44.81,44.82,44.77,44.78,63180.0,37.054,37.0623,37.0209,37.0292,63180.0
2019-07-25 13:25:00,44.78,44.82,44.75,44.82,93987.0,37.0292,37.0623,37.0044,37.0623,93987.0
2019-07-25 13:30:00,44.82,44.88,44.82,44.87,55720.0,37.0623,37.1119,37.0623,37.1036,55720.0
2019-07-25 13:35:00,44.87,44.88,44.83,44.84,42439.0,37.1036,37.1119,37.0705,37.0788,42439.0
2019-07-25 13:40:00,44.84,44.88,44.84,44.84,40993.0,37.0788,37.1119,37.0788,37.0788,40993.0
2019-07-25 13:45:00,44.84,44.86,44.82,44.85,24304.0,37.0788,37.0953,37.0623,37.0871,24304.0
2019-07-25 13:50:00,44.85,44.86,44.79,44.8,33027.0,37.0871,37.0953,37.0375,37.0457,33027.0
2019-07-25 13:55:00,44.79,44.82,44.78,44.78,25010.0,37.0375,37.0623,37.0292,37.0292,25010.0
2019-07-25 14:00:00,44.79,44.84,44.77,44.77,137666.0,37.0375,37.0788,37.0209,37.0209,137666.0
2019-07-25 14:05:00,44.77,44.77,44.72,44.75,120344.0,37.0209,37.0209,36.9796,37.0044,120344.0
2019-07-25 14:10:00,44.76,44.85,44.74,44.82,58947.0,37.0127,37.0871,36.9961,37.0623,58947.0
2019-07-25 14:15:00,44.82,44.83,44.76,44.78,21060.0,37.0623,37.0705,37.0127,37.0292,21060.0
2019-07-25 14:20:00,44.8,44.84,44.78,44.8,34059.0,37.0457,37.0788,37.0292,37.0457,34059.0
2019-07-25 14:25:00,44.81,44.82,44.79,44.8,40764.0,37.054,37.0623,37.0375,37.0457,40764.0
2019-07-25 14:30:00,44.8,44.8,44.76,44.77,45970.0,37.0457,37.0457,37.0127,37.0209,45970.0
2019-07-25 14:35:00,44.76,44.77,44.73,44.75,91149.0,37.0127,37.0209,36.9879,37.0044,91149.0
2019-07-25 14:40:00,44.75,44.75,44.72,44.74,32976.0,37.0044,37.0044,36.9796,36.9961,32976.0
2019-07-25 14:45:00,44.75,44.75,44.69,44.71,64328.0,37.0044,37.0044,36.9548,36.9713,64328.0
2019-07-25 14:50:00,44.71,44.73,44.67,44.68,40144.0,36.9713,36.9879,36.9382,36.9465,40144.0
2019-07-25 14:55:00,44.68,44.73,44.68,44.71,48806.0,36.9465,36.9879,36.9465,36.9713,48806.0
2019-07-25 15:00:00,44.71,44.73,44.64,44.65,59196.0,36.9713,36.9879,36.9134,36.9217,59196.0
2019-07-25 15:05:00,44.64,44.65,44.61,44.61,87442.0,36.9134,36.9217,36.8886,36.8886,87442.0
2019-07-25 15:10:00,44.62,44.64,44.6,44.63,118477.0,36.8969,36.9134,36.8804,36.9052,118477.0
2019-07-25 15:15:00,44.64,44.7,44.6,44.68,87977.0,36.9134,36.963,36.8804,36.9465,87977.0
2019-07-25 15:20:00,44.68,44.75,44.67,44.75,94253.0,36.9465,37.0044,36.9382,37.0044,94253.0
2019-07-25 15:25:00,44.75,44.79,44.73,44.79,60202.0,37.0044,37.0375,36.9879,37.0375,60202.0
2019-07-25 15:30:00,44.78,44.87,44.76,44.86,99226.0,37.0292,37.1036,37.0127,37.0953,99226.0
2019-07-25 15:35:00,44.86,44.9,44.84,44.84,150896.0,37.0953,37.1284,37.0788,37.0788,150896.0
2019-07-25 15:40:00,44.84,44.9,44.82,44.87,242140.0,37.0788,37.1284,37.0623,37.1036,242140.0
2019-07-25 15:45:00,44.88,44.89,44.85,44.88,222860.0,37.1119,37.1202,37.0871,37.1119,222860.0
2019-07-25 15:50:00,44.87,44.89,44.8,44.8,298153.0,37.1036,37.1202,37.0457,37.0457,298153.0
2019-07-25 15:55:00,44.8,44.9,44.75,44.89,747396.0,37.0457,37.1284,37.0044,37.1202,747396.0
2019-07-26 09:30:00,44.99,45.19,44.92,45.1,167821.0,37.2028,37.3682,37.145,37.2938,167821.0
2019-07-26 09:35:00,45.1,45.12,44.91,44.97,90676.0,37.2938,37.3103,37.1367,37.1863,90676.0
2019-07-26 09:40:00,44.98,45.06,44.97,45.03,147345.0,37.1946,37.2607,37.1863,37.2359,147345.0
2019-07-26 09:45:00,45.02,45.09,44.99,45.05,61074.0,37.2277,37.2855,37.2028,37.2525,61074.0
2019-07-26 09:50:00,45.06,45.13,45.04,45.09,77166.0,37.2607,37.3186,37.2442,37.2855,77166.0
2019-07-26 09:55:00,45.1,45.13,45.07,45.09,77724.0,37.2938,37.3186,37.269,37.2855,77724.0
2019-07-26 10:00:00,45.09,45.1,44.99,45.01,76260.0,37.2855,37.2938,37.2028,37.2194,76260.0
2019-07-26 10:05:00,45.02,45.1,45.01,45.06,47314.0,37.2277,37.2938,37.2194,37.2607,47314.0
2019-07-26 10:10:00,45.06,45.12,45.04,45.12,50693.0,37.2607,37.3103,37.2442,37.3103,50693.0
2019-07-26 10:15:00,45.11,45.14,45.08,45.14,84297.0,37.3021,37.3269,37.2773,37.3269,84297.0
2019-07-26 10:20:00,45.13,45.17,45.07,45.13,80451.0,37.3186,37.3517,37.269,37.3186,80451.0
2019-07-26 10:25:00,45.14,45.21,45.14,45.17,128428.0,37.3269,37.3848,37.3269,37.3517,128428.0
2019-07-26 10:30:00,45.16,45.24,45.12,45.23,51869.0,37.3434,37.4096,37.3103,37.4013,51869.0
2019-07-26 10:35:00,45.22,45.25,45.19,45.24,54808.0,37.393,37.4178,37.3682,37.4096,54808.0
2019-07-26 10:40:00,45.25,45.28,45.22,45.26,73400.0,37.4178,37.4427,37.393,37.4261,73400.0
2019-07-26 10:45:00,45.27,45.32,45.2,45.32,126274.0,37.4344,37.4757,37.3765,37.4757,126274.0
2019-07-26 10:50:00,45.32,45.33,45.29,45.32,69346.0,37.4757,37.484,37.4509,37.4757,69346.0
2019-07-26 10:55:00,45.32,45.37,45.32,45.36,46793.0,37.4757,37.5171,37.4757,37.5088,46793.0
2019-07-26 11:00:00,45.36,45.39,45.32,45.38,47421.0,37.5088,37.5336,37.4757,37.5253,47421.0
2019-07-26 11:05:00,45.39,45.43,45.38,45.41,73830.0,37.5336,37.5667,37.5253,37.5502,73830.0
2019-07-26 11:10:00,45.41,45.46,45.39,45.44,55825.0,37.5502,37.5915,37.5336,37.575,55825.0
2019-07-26 11:15:00,45.43,45.49,45.42,45.49,112049.0,37.5667,37.6163,37.5584,37.6163,112049.0
2019-07-26 11:20:00,45.5,45.55,45.49,45.52,137853.0,37.6246,37.6659,37.6163,37.6411,137853.0
2019-07-26 11:25:00,45.51,45.57,45.51,45.55,69539.0,37.6328,37.6825,37.6328,37.6659,69539.0
2019-07-26 11:30:00,45.55,45.59,45.51,45.53,114013.0,37.6659,37.699,37.6328,37.6494,114013.0
2019-07-26 11:35:00,45.53,45.55,45.52,45.54,57473.0,37.6494,37.6659,37.6411,37.6577,57473.0
2019-07-26 11:40:00,45.54,45.54,45.49,45.5,75455.0,37.6577,37.6577,37.6163,37.6246,75455.0
2019-07-26 11:45:00,45.5,45.52,45.48,45.52,70015.0,37.6246,37.6411,37.608,37.6411,70015.0
2019-07-26 11:50:00,45.52,45.52,45.49,45.52,72179.0,37.6411,37.6411,37.6163,37.6411,72179.0
2019-07-26 11:55:00,45.51,45.52,45.47,45.48,41555.0,37.6328,37.6411,37.5998,37.608,41555.0
2019-07-26 12:00:00,45.48,45.5,45.47,45.5,28316.0,37.608,37.6246,37.5998,37.6246,28316.0
2019-07-26 12:05:00,45.5,45.51,45.47,45.5,47478.0,37.6246,37.6328,37.5998,37.6246,47478.0
2019-07-26 12:10:00,45.5,45.52,45.45,45.46,85483.0,37.6246,37.6411,37.5832,37.5915,85483.0
2019-07-26 12:15:00,45.46,45.48,45.41,45.43,61489.0,37.5915,37.608,37.5502,37.5667,61489.0
2019-07-26 12:20:00,45.43,45.48,45.42,45.48,37466.0,37.5667,37.608,37.5584,37.608,37466.0
2019-07-26 12:25:00,45.48,45.48,45.45,45.47,30022.0,37.608,37.608,37.5832,37.5998,30022.0
2019-07-26 12:30:00,45.47,45.49,45.46,45.47,51409.0,37.5998,37.6163,37.5915,37.5998,51409.0
2019-07-26 12:35:00,45.47,45.49,45.45,45.48,31036.0,37.5998,37.6163,37.5832,37.608,31036.0
2019-07-26 12:40:00,45.48,45.49,45.47,45.49,33296.0,37.608,37.6163,37.5998,37.6163,33296.0
2019-07-26 12:45:00,45.48,45.49,45.46,45.49,34959.0,37.608,37.6163,37.5915,37.6163,34959.0
2019-07-26 12:50:00,45.49,45.52,45.48,45.5,37481.0,37.6163,37.6411,37.608,37.6246,37481.0
2019-07-26 12:55:00,45.5,45.52,45.49,45.5,37950.0,37.6246,37.6411,37.6163,37.6246,37950.0
2019-07-26 13:00:00,45.5,45.51,45.49,45.49,22310.0,37.6246,37.6328,37.6163,37.6163,22310.0
2019-07-26 13:05:00,45.5,45.5,45.47,45.49,29459.0,37.6246,37.6246,37.5998,37.6163,29459.0
2019-07-26 13:10:00,45.49,45.51,45.49,45.5,47399.0,37.6163,37.6328,37.6163,37.6246,47399.0
2019-07-26 13:15:00,45.5,45.51,45.48,45.5,33732.0,37.6246,37.6328,37.608,37.6246,33732.0
2019-07-26 13:20:00,45.5,45.5,45.48,45.48,22921.0,37.6246,37.6246,37.608,37.608,22921.0
2019-07-26 13:25:00,45.49,45.49,45.4,45.41,221592.0,37.6163,37.6163,37.5419,37.5502,221592.0
2019-07-26 13:30:00,45.41,45.41,45.36,45.38,95499.0,37.5502,37.5502,37.5088,37.5253,95499.0
2019-07-26 13:35:00,45.38,45.41,45.37,45.4,41535.0,37.5253,37.5502,37.5171,37.5419,41535.0
2019-07-26 13:40:00,45.4,45.41,45.37,45.38,36135.0,37.5419,37.5502,37.5171,37.5253,36135.0
2019-07-26 13:45:00,45.39,45.41,45.38,45.39,58519.0,37.5336,37.5502,37.5253,37.5336,58519.0
2019-07-26 13:50:00,45.39,45.41,45.39,45.4,26233.0,37.5336,37.5502,37.5336,37.5419,26233.0
2019-07-26 13:55:00,45.4,45.43,45.39,45.43,30192.0,37.5419,37.5667,37.5336,37.5667,30192.0
2019-07-26 14:00:00,45.42,45.43,45.37,45.37,41623.0,37.5584,37.5667,37.5171,37.5171,41623.0
2019-07-26 14:05:00,45.37,45.39,45.37,45.38,37236.0,37.5171,37.5336,37.5171,37.5253,37236.0
2019-07-26 14:10:00,45.38,45.41,45.38,45.41,62634.0,37.5253,37.5502,37.5253,37.5502,62634.0
2019-07-26 14:15:00,45.41,45.44,45.4,45.44,43802.0,37.5502,37.575,37.5419,37.575,43802.0
2019-07-26 14:20:00,45.44,45.45,45.42,45.45,31995.0,37.575,37.5832,37.5584,37.5832,31995.0
2019-07-26 14:25:00,45.45,45.46,45.43,45.46,35220.0,37.5832,37.5915,37.5667,37.5915,35220.0
2019-07-26 14:30:00,45.46,45.47,45.44,45.46,37594.0,37.5915,37.5998,37.575,37.5915,37594.0
2019-07-26 14:35:00,45.46,45.48,45.45,45.47,56182.0,37.5915,37.608,37.5832,37.5998,56182.0
2019-07-26 14:40:00,45.47,45.5,45.45,45.49,39659.0,37.5998,37.6246,37.5832,37.6163,39659.0
2019-07-26 14:45:00,45.49,45.52,45.47,45.52,94384.0,37.6163,37.6411,37.5998,37.6411,94384.0
2019-07-26 14:50:00,45.52,45.55,45.51,45.55,36436.0,37.6411,37.6659,37.6328,37.6659,36436.0
2019-07-26 14:55:00,45.55,45.59,45.54,45.59,68934.0,37.6659,37.699,37.6577,37.699,68934.0
2019-07-26 15:00:00,45.59,45.59,45.55,45.57,66884.0,37.699,37.699,37.6659,37.6825,66884.0
2019-07-26 15:05:00,45.57,45.59,45.56,45.59,46247.0,37.6825,37.699,37.6742,37.699,46247.0
2019-07-26 15:10:00,45.59,45.68,45.58,45.65,324169.0,37.699,37.7734,37.6907,37.7486,324169.0
2019-07-26 15:15:00,45.66,45.66,45.62,45.63,125023.0,37.7569,37.7569,37.7238,37.7321,125023.0
2019-07-26 15:20:00,45.63,45.66,45.62,45.66,96234.0,37.7321,37.7569,37.7238,37.7569,96234.0
2019-07-26 15:25:00,45.66,45.69,45.65,45.69,98888.0,37.7569,37.7817,37.7486,37.7817,98888.0
2019-07-26 15:30:00,45.69,45.72,45.68,45.7,166400.0,37.7817,37.8065,37.7734,37.79,166400.0
2019-07-26 15:35:00,45.7,45.71,45.68,45.7,200029.0,37.79,37.7982,37.7734,37.79,200029.0
2019-07-26 15:40:00,45.7,45.71,45.68,45.68,195501.0,37.79,37.7982,37.7734,37.7734,195501.0
2019-07-26 15:45:00,45.68,45.69,45.64,45.69,218013.0,37.7734,37.7817,37.7403,37.7817,218013.0
2019-07-26 15:50:00,45.69,45.77,45.68,45.76,359075.0,37.7817,37.8478,37.7734,37.8396,359075.0
2019-07-26 15:55:00,45.76,45.77,45.69,45.73,682818.0,37.8396,37.8478,37.7817,37.8148,682818.0
2019-07-29 09:30:00,45.64,45.67,45.56,45.65,176195.0,37.7403,37.7651,37.6742,37.7486,176195.0
2019-07-29 09:35:00,45.65,45.73,45.63,45.67,148769.0,37.7486,37.8148,37.7321,37.7651,148769.0
2019-07-29 09:40:00,45.67,45.7,45.45,45.47,135959.0,37.7651,37.79,37.5832,37.5998,135959.0
2019-07-29 09:45:00,45.48,45.56,45.47,45.55,96685.0,37.608,37.6742,37.5998,37.6659,96685.0
2019-07-29 09:50:00,45.55,45.58,45.52,45.54,101622.0,37.6659,37.6907,37.6411,37.6577,101622.0
2019-07-29 09:55:00,45.53,45.54,45.5,45.54,116994.0,37.6494,37.6577,37.6246,37.6577,116994.0
2019-07-29 10:00:00,45.53,45.56,45.46,45.53,198138.0,37.6494,37.6742,37.5915,37.6494,198138.0
2019-07-29 10:05:00,45.52,45.59,45.36,45.39,189839.0,37.6411,37.699,37.5088,37.5336,189839.0
2019-07-29 10:10:00,45.39,45.4,45.32,45.39,143708.0,37.5336,37.5419,37.4757,37.5336,143708.0
2019-07-29 10:15:00,45.39,45.44,45.38,45.43,71161.0,37.5336,37.575,37.5253,37.5667,71161.0
2019-07-29 10:20:00,45.43,45.43,45.38,45.39,86157.0,37.5667,37.5667,37.5253,37.5336,86157.0
2019-07-29 10:25:00,45.38,45.39,45.31,45.33,152366.0,37.5253,37.5336,37.4675,37.484,152366.0
2019-07-29 10:30:00,45.33,45.35,45.31,45.33,38393.0,37.484,37.5005,37.4675,37.484,38393.0
2019-07-29 10:35:00,45.33,45.34,45.3,45.33,61740.0,37.484,37.4923,37.4592,37.484,61740.0
2019-07-29 10:40:00,45.32,45.44,45.31,45.44,47817.0,37.4757,37.575,37.4675,37.575,47817.0
2019-07-29 10:45:00,45.43,45.5,45.42,45.48,75090.0,37.5667,37.6246,37.5584,37.608,75090.0
2019-07-29 10:50:00,45.48,45.49,45.42,45.43,51882.0,37.608,37.6163,37.5584,37.5667,51882.0
2019-07-29 10:55:00,45.43,45.46,45.41,45.45,96384.0,37.5667,37.5915,37.5502,37.5832,96384.0
2019-07-29 11:00:00,45.46,45.53,45.42,45.53,49371.0,37.5915,37.6494,37.5584,37.6494,49371.0
2019-07-29 11:05:00,45.53,45.56,45.52,45.56,45319.0,37.6494,37.6742,37.6411,37.6742,45319.0
2019-07-29 11:10:00,45.56,45.62,45.54,45.6,66567.0,37.6742,37.7238,37.6577,37.7073,66567.0
2019-07-29 11:15:00,45.6,45.62,45.55,45.61,35295.0,37.7073,37.7238,37.6659,37.7155,35295.0
2019-07-29 11:20:00,45.62,45.62,45.54,45.57,52916.0,37.7238,37.7238,37.6577,37.6825,52916.0
2019-07-29 11:25:00,45.57,45.6,45.54,45.57,58828.0,37.6825,37.7073,37.6577,37.6825,58828.0
2019-07-29 11:30:00,45.57,45.57,45.49,45.49,119778.0,37.6825,37.6825,37.6163,37.6163,119778.0
2019-07-29 11:35:00,45.49,45.56,45.48,45.55,37678.0,37.6163,37.6742,37.608,37.6659,37678.0
2019-07-29 11:40:00,45.55,45.55,45.49,45.52,51844.0,37.6659,37.6659,37.6163,37.6411,51844.0
2019-07-29 11:45:00,45.52,45.53,45.46,45.48,54695.0,37.6411,37.6494,37.5915,37.608,54695.0
2019-07-29 11:50:00,45.47,45.5,45.47,45.5,32627.0,37.5998,37.6246,37.5998,37.6246,32627.0
2019-07-29 11:55:00,45.51,45.56,45.5,45.53,43482.0,37.6328,37.6742,37.6246,37.6494,43482.0
2019-07-29 12:00:00,45.53,45.54,45.51,45.52,36385.0,37.6494,37.6577,37.6328,37.6411,36385.0
2019-07-29 12:05:00,45.52,45.54,45.5,45.51,30320.0,37.6411,37.6577,37.6246,37.6328,30320.0
2019-07-29 12:10:00,45.51,45.51,45.45,45.46,66291.0,37.6328,37.6328,37.5832,37.5915,66291.0
2019-07-29 12:15:00,45.45,45.45,45.38,45.42,55382.0,37.5832,37.5832,37.5253,37.5584,55382.0
2019-07-29 12:20:00,45.42,45.45,45.38,45.4,44055.0,37.5584,37.5832,37.5253,37.5419,44055.0
2019-07-29 12:25:00,45.4,45.43,45.39,45.41,25404.0,37.5419,37.5667,37.5336,37.5502,25404.0
2019-07-29 12:30:00,45.4,45.42,45.38,45.41,32929.0,37.5419,37.5584,37.5253,37.5502,32929.0
2019-07-29 12:35:00,45.42,45.44,45.37,45.39,45550.0,37.5584,37.575,37.5171,37.5336,45550.0
2019-07-29 12:40:00,45.39,45.44,45.39,45.42,52213.0,37.5336,37.575,37.5336,37.5584,52213.0
2019-07-29 12:45:00,45.42,45.44,45.4,45.41,25625.0,37.5584,37.575,37.5419,37.5502,25625.0
2019-07-29 12:50:00,45.41,45.42,45.39,45.41,27316.0,37.5502,37.5584,37.5336,37.5502,27316.0
2019-07-29 12:55:00,45.41,45.49,45.41,45.48,38056.0,37.5502,37.6163,37.5502,37.608,38056.0
2019-07-29 13:00:00,45.48,45.51,45.48,45.49,51912.0,37.608,37.6328,37.608,37.6163,51912.0
2019-07-29 13:05:00,45.49,45.5,45.47,45.49,34874.0,37.6163,37.6246,37.5998,37.6163,34874.0
2019-07-29 13:10:00,45.49,45.49,45.45,45.47,64687.0,37.6163,37.6163,37.5832,37.5998,64687.0
2019-07-29 13:15:00,45.47,45.5,45.45,45.47,47767.0,37.5998,37.6246,37.5832,37.5998,47767.0
2019-07-29 13:20:00,45.47,45.48,45.45,45.46,56577.0,37.5998,37.608,37.5832,37.5915,56577.0
2019-07-29 13:25:00,45.46,45.47,45.42,45.44,114769.0,37.5915,37.5998,37.5584,37.575,114769.0
2019-07-29 13:30:00,45.44,45.46,45.41,45.42,44684.0,37.575,37.5915,37.5502,37.5584,44684.0
2019-07-29 13:35:00,45.41,45.42,45.36,45.38,27833.0,37.5502,37.5584,37.5088,37.5253,27833.0
2019-07-29 13:40:00,45.37,45.4,45.36,45.37,42969.0,37.5171,37.5419,37.5088,37.5171,42969.0
2019-07-29 13:45:00,45.37,45.38,45.35,45.36,24119.0,37.5171,37.5253,37.5005,37.5088,24119.0
2019-07-29 13:50:00,45.36,45.36,45.32,45.32,30977.0,37.5088,37.5088,37.4757,37.4757,30977.0
2019-07-29 13:55:00,45.32,45.33,45.31,45.33,34695.0,37.4757,37.484,37.4675,37.484,34695.0
2019-07-29 14:00:00,45.32,45.34,45.3,45.3,24071.0,37.4757,37.4923,37.4592,37.4592,24071.0
2019-07-29 14:05:00,45.3,45.31,45.27,45.29,68732.0,37.4592,37.4675,37.4344,37.4509,68732.0
2019-07-29 14:10:00,45.29,45.32,45.29,45.32,27533.0,37.4509,37.4757,37.4509,37.4757,27533.0
2019-07-29 14:15:00,45.32,45.35,45.29,45.35,35136.0,37.4757,37.5005,37.4509,37.5005,35136.0
2019-07-29 14:20:00,45.35,45.37,45.33,45.37,39112.0,37.5005,37.5171,37.484,37.5171,39112.0
2019-07-29 14:25:00,45.37,45.37,45.34,45.36,30442.0,37.5171,37.5171,37.4923,37.5088,30442.0
2019-07-29 14:30:00,45.36,45.36,45.31,45.32,41875.0,37.5088,37.5088,37.4675,37.4757,41875.0
2019-07-29 14:35:00,45.32,45.33,45.31,45.32,27488.0,37.4757,37.484,37.4675,37.4757,27488.0
2019-07-29 14:40:00,45.31,45.32,45.29,45.3,51755.0,37.4675,37.4757,37.4509,37.4592,51755.0
2019-07-29 14:45:00,45.31,45.31,45.27,45.28,53243.0,37.4675,37.4675,37.4344,37.4427,53243.0
2019-07-29 14:50:00,45.29,45.33,45.29,45.33,34599.0,37.4509,37.484,37.4509,37.484,34599.0
2019-07-29 14:55:00,45.33,45.35,45.29,45.3,49993.0,37.484,37.5005,37.4509,37.4592,49993.0
2019-07-29 15:00:00,45.29,45.31,45.28,45.3,38633.0,37.4509,37.4675,37.4427,37.4592,38633.0
2019-07-29 15:05:00,45.3,45.32,45.27,45.3,58052.0,37.4592,37.4757,37.4344,37.4592,58052.0
2019-07-29 15:10:00,45.3,45.3,45.21,45.22,63143.0,37.4592,37.4592,37.3848,37.393,63143.0
2019-07-29 15:15:00,45.22,45.23,45.2,45.23,66584.0,37.393,37.4013,37.3765,37.4013,66584.0
2019-07-29 15:20:00,45.24,45.24,45.21,45.23,43160.0,37.4096,37.4096,37.3848,37.4013,43160.0
2019-07-29 15:25:00,45.23,45.23,45.16,45.16,61541.0,37.4013,37.4013,37.3434,37.3434,61541.0
2019-07-29 15:30:00,45.16,45.17,45.09,45.09,125512.0,37.3434,37.3517,37.2855,37.2855,125512.0
2019-07-29 15:35:00,45.09,45.13,45.07,45.12,149406.0,37.2855,37.3186,37.269,37.3103,149406.0
2019-07-29 15:40:00,45.13,45.22,45.12,45.22,169520.0,37.3186,37.393,37.3103,37.393,169520.0
2019-07-29 15:45:00,45.23,45.25,45.19,45.23,153873.0,37.4013,37.4178,37.3682,37.4013,153873.0
2019-07-29 15:50:00,45.24,45.27,45.22,45.23,204519.0,37.4096,37.4344,37.393,37.4013,204519.0
2019-07-29 15:55:00,45.23,45.25,45.19,45.22,470607.0,37.4013,37.4178,37.3682,37.393,470607.0
2019-07-30 09:30:00,44.61,44.64,44.26,44.38,183367.0,37.1777,37.2027,36.886,36.986,183367.0
2019-07-30 09:35:00,44.37,44.49,44.31,44.49,99386.0,36.9776,37.0776,36.9276,37.0776,99386.0
2019-07-30 09:40:00,44.47,44.58,44.4,44.53,64051.0,37.061,37.1527,37.0026,37.111,64051.0
2019-07-30 09:45:00,44.53,44.53,44.35,44.44,82492.0,37.111,37.111,36.961,37.036,82492.0
2019-07-30 09:50:00,44.45,44.46,44.33,44.37,120616.0,37.0443,37.0526,36.9443,36.9776,120616.0
2019-07-30 09:55:00,44.37,44.39,44.32,44.34,55655.0,36.9776,36.9943,36.936,36.9526,55655.0
2019-07-30 10:00:00,44.33,44.38,44.25,44.26,88003.0,36.9443,36.986,36.8776,36.886,88003.0
2019-07-30 10:05:00,44.27,44.31,44.22,44.31,121485.0,36.8943,36.9276,36.8526,36.9276,121485.0
2019-07-30 10:10:00,44.3,44.31,44.23,44.26,89137.0,36.9193,36.9276,36.861,36.886,89137.0
2019-07-30 10:15:00,44.26,44.27,44.21,44.24,98137.0,36.886,36.8943,36.8443,36.8693,98137.0
2019-07-30 10:20:00,44.23,44.26,44.19,44.25,86553.0,36.861,36.886,36.8276,36.8776,86553.0
2019-07-30 10:25:00,44.25,44.25,44.16,44.17,98416.0,36.8776,36.8776,36.8026,36.811,98416.0
2019-07-30 10:30:00,44.18,44.28,44.17,44.27,191647.0,36.8193,36.9026,36.811,36.8943,191647.0
2019-07-30 10:35:00,44.27,44.34,44.26,44.33,89287.0,36.8943,36.9526,36.886,36.9443,89287.0
2019-07-30 10:40:00,44.33,44.34,44.27,44.3,130729.0,36.9443,36.9526,36.8943,36.9193,130729.0
2019-07-30 10:45:00,44.29,44.31,44.27,44.31,57227.0,36.911,36.9276,36.8943,36.9276,57227.0
2019-07-30 10:50:00,44.31,44.36,44.3,44.33,78000.0,36.9276,36.9693,36.9193,36.9443,78000.0
2019-07-30 10:55:00,44.34,44.35,44.31,44.31,41354.0,36.9526,36.961,36.9276,36.9276,41354.0
2019-07-30 11:00:00,44.32,44.35,44.29,44.32,55971.0,36.936,36.961,36.911,36.936,55971.0
2019-07-30 11:05:00,44.33,44.4,44.32,44.4,57150.0,36.9443,37.0026,36.936,37.0026,57150.0
2019-07-30 11:10:00,44.39,44.42,44.37,44.39,61808.0,36.9943,37.0193,36.9776,36.9943,61808.0
2019-07-30 11:15:00,44.39,44.44,44.39,44.44,44213.0,36.9943,37.036,36.9943,37.036,44213.0
2019-07-30 11:20:00,44.44,44.47,44.41,44.47,95932.0,37.036,37.061,37.011,37.061,95932.0
2019-07-30 11:25:00,44.46,44.47,44.42,44.42,41424.0,37.0526,37.061,37.0193,37.0193,41424.0
2019-07-30 11:30:00,44.42,44.57,44.4,44.55,60884.0,37.0193,37.1443,37.0026,37.1276,60884.0
2019-07-30 11:35:00,44.54,44.55,44.49,44.51,56384.0,37.1193,37.1276,37.0776,37.0943,56384.0
2019-07-30 11:40:00,44.51,44.53,44.5,44.53,28149.0,37.0943,37.111,37.086,37.111,28149.0
2019-07-30 11:45:00,44.53,44.54,44.5,44.51,41264.0,37.111,37.1193,37.086,37.0943,41264.0
2019-07-30 11:50:00,44.51,44.51,44.48,44.51,54022.0,37.0943,37.0943,37.0693,37.0943,54022.0
2019-07-30 11:55:00,44.51,44.54,44.47,44.48,96030.0,37.0943,37.1193,37.061,37.0693,96030.0
2019-07-30 12:00:00,44.47,44.53,44.46,44.53,54837.0,37.061,37.111,37.0526,37.111,54837.0
2019-07-30 12:05:00,44.53,44.59,44.51,44.58,75482.0,37.111,37.161,37.0943,37.1527,75482.0
2019-07-30 12:10:00,44.59,44.59,44.53,44.55,46984.0,37.161,37.161,37.111,37.1276,46984.0
2019-07-30 12:15:00,44.55,44.56,44.51,44.52,63668.0,37.1276,37.136,37.0943,37.1026,63668.0
2019-07-30 12:20:00,44.52,44.57,44.5,44.55,97492.0,37.1026,37.1443,37.086,37.1276,97492.0
2019-07-30 12:25:00,44.55,44.55,44.52,44.55,33020.0,37.1276,37.1276,37.1026,37.1276,33020.0
2019-07-30 12:30:00,44.55,44.57,44.54,44.55,48569.0,37.1276,37.1443,37.1193,37.1276,48569.0
2019-07-30 12:35:00,44.55,44.55,44.52,44.53,36670.0,37.1276,37.1276,37.1026,37.111,36670.0
2019-07-30 12:40:00,44.53,44.54,44.51,44.54,44017.0,37.111,37.1193,37.0943,37.1193,44017.0
2019-07-30 12:45:00,44.54,44.54,44.5,44.53,38786.0,37.1193,37.1193,37.086,37.111,38786.0
2019-07-30 12:50:00,44.53,44.55,44.49,44.5,47259.0,37.111,37.1276,37.0776,37.086,47259.0
2019-07-30 12:55:00,44.5,44.52,44.48,44.52,21430.0,37.086,37.1026,37.0693,37.1026,21430.0
2019-07-30 13:00:00,44.52,44.56,44.51,44.54,37311.0,37.1026,37.136,37.0943,37.1193,37311.0
2019-07-30 13:05:00,44.54,44.58,44.51,44.52,34952.0,37.1193,37.1527,37.0943,37.1026,34952.0
2019-07-30 13:10:00,44.52,44.55,44.5,44.51,65192.0,37.1026,37.1276,37.086,37.0943,65192.0
2019-07-30 13:15:00,44.51,44.53,44.49,44.51,73741.0,37.0943,37.111,37.0776,37.0943,73741.0
2019-07-30 13:20:00,44.52,44.53,44.51,44.52,36740.0,37.1026,37.111,37.0943,37.1026,36740.0
2019-07-30 13:25:00,44.52,44.54,44.51,44.54,24465.0,37.1026,37.1193,37.0943,37.1193,24465.0
2019-07-30 13:30:00,44.54,44.55,44.52,44.52,40993.0,37.1193,37.1276,37.1026,37.1026,40993.0
2019-07-30 13:35:00,44.52,44.55,44.52,44.55,27830.0,37.1026,37.1276,37.1026,37.1276,27830.0
2019-07-30 13:40:00,44.55,44.59,44.54,44.59,39459.0,37.1276,37.161,37.1193,37.161,39459.0
2019-07-30 13:45:00,44.59,44.61,44.58,44.61,32787.0,37.161,37.1777,37.1527,37.1777,32787.0
2019-07-30 13:50:00,44.61,44.64,44.6,44.63,37115.0,37.1777,37.2027,37.1693,37.1943,37115.0
2019-07-30 13:55:00,44.63,44.65,44.63,44.64,23332.0,37.1943,37.211,37.1943,37.2027,23332.0
2019-07-30 14:00:00,44.63,44.69,44.62,44.68,33283.0,37.1943,37.2443,37.186,37.236,33283.0
2019-07-30 14:05:00,44.68,44.71,44.66,44.71,41341.0,37.236,37.261,37.2193,37.261,41341.0
2019-07-30 14:10:00,44.71,44.78,44.71,44.77,26116.0,37.261,37.3193,37.261,37.311,26116.0
2019-07-30 14:15:00,44.78,44.85,44.77,44.85,43449.0,37.3193,37.3777,37.311,37.3777,43449.0
2019-07-30 14:20:00,44.84,44.85,44.81,44.81,45121.0,37.3693,37.3777,37.3443,37.3443,45121.0
2019-07-30 14:25:00,44.8,44.82,44.79,44.82,59201.0,37.336,37.3527,37.3277,37.3527,59201.0
2019-07-30 14:30:00,44.81,44.83,44.81,44.83,29089.0,37.3443,37.361,37.3443,37.361,29089.0
2019-07-30 14:35:00,44.83,44.84,44.82,44.83,49738.0,37.361,37.3693,37.3527,37.361,49738.0
2019-07-30 14:40:00,44.84,44.84,44.79,44.8,55369.0,37.3693,37.3693,37.3277,37.336,55369.0
2019-07-30 14:45:00,44.8,44.81,44.78,44.79,30034.0,37.336,37.3443,37.3193,37.3277,30034.0
2019-07-30 14:50:00,44.79,44.79,44.77,44.78,16960.0,37.3277,37.3277,37.311,37.3193,16960.0
2019-07-30 14:55:00,44.77,44.78,44.73,44.74,528708.0,37.311,37.3193,37.2777,37.286,528708.0
2019-07-30 15:00:00,44.73,44.74,44.7,44.72,65535.0,37.2777,37.286,37.2527,37.2693,65535.0
2019-07-30 15:05:00,44.72,44.72,44.67,44.71,38982.0,37.2693,37.2693,37.2277,37.261,38982.0
2019-07-30 15:10:00,44.71,44.73,44.7,44.73,30979.0,37.261,37.2777,37.2527,37.2777,30979.0
2019-07-30 15:15:00,44.73,44.74,44.71,44.72,68575.0,37.2777,37.286,37.261,37.2693,68575.0
2019-07-30 15:20:00,44.73,44.73,44.69,44.72,40161.0,37.2777,37.2777,37.2443,37.2693,40161.0
2019-07-30 15:25:00,44.73,44.74,44.68,44.7,65352.0,37.2777,37.286,37.236,37.2527,65352.0
2019-07-30 15:30:00,44.7,44.71,44.69,44.71,98416.0,37.2527,37.261,37.2443,37.261,98416.0
2019-07-30 15:35:00,44.7,44.77,44.7,44.73,128643.0,37.2527,37.311,37.2527,37.2777,128643.0
2019-07-30 15:40:00,44.73,44.73,44.68,44.69,113707.0,37.2777,37.2777,37.236,37.2443,113707.0
2019-07-30 15:45:00,44.69,44.71,44.64,44.64,228529.0,37.2443,37.261,37.2027,37.2027,228529.0
2019-07-30 15:50:00,44.64,44.65,44.6,44.63,275487.0,37.2027,37.211,37.1693,37.1943,275487.0
2019-07-30 15:55:00,44.62,44.68,44.6,44.67,456932.0,37.186,37.236,37.1693,37.2277,456932.0
2019-07-31 09:30:00,44.7,44.78,44.67,44.73,154044.0,37.2527,37.3193,37.2277,37.2777,154044.0
2019-07-31 09:35:00,44.72,44.8,44.52,44.59,90089.0,37.2693,37.336,37.1026,37.161,90089.0
2019-07-31 09:40:00,44.58,44.7,44.56,44.69,40272.0,37.1527,37.2527,37.136,37.2443,40272.0
2019-07-31 09:45:00,44.7,44.76,44.69,44.7,42313.0,37.2527,37.3027,37.2443,37.2527,42313.0
2019-07-31 09:50:00,44.7,44.72,44.62,44.63,54630.0,37.2527,37.2693,37.186,37.1943,54630.0
2019-07-31 09:55:00,44.62,44.69,44.56,44.58,44280.0,37.186,37.2443,37.136,37.1527,44280.0
2019-07-31 10:00:00,44.58,44.61,44.56,44.58,49024.0,37.1527,37.1777,37.136,37.1527,49024.0
2019-07-31 10:05:00,44.57,44.6,44.53,44.53,49020.0,37.1443,37.1693,37.111,37.111,49020.0
2019-07-31 10:10:00,44.54,44.62,44.53,44.61,28090.0,37.1193,37.186,37.111,37.1777,28090.0
2019-07-31 10:15:00,44.61,44.62,44.58,44.59,41985.0,37.1777,37.186,37.1527,37.161,41985.0
2019-07-31 10:20:00,44.6,44.6,44.5,44.5,38573.0,37.1693,37.1693,37.086,37.086,38573.0
2019-07-31 10:25:00,44.5,44.53,44.48,44.48,29207.0,37.086,37.111,37.0693,37.0693,29207.0
2019-07-31 10:30:00,44.48,44.52,44.45,44.49,83081.0,37.0693,37.1026,37.0443,37.0776,83081.0
2019-07-31 10:35:00,44.49,44.55,44.48,44.54,24647.0,37.0776,37.1276,37.0693,37.1193,24647.0
2019-07-31 10:40:00,44.55,44.57,44.51,44.52,31502.0,37.1276,37.1443,37.0943,37.1026,31502.0
2019-07-31 10:45:00,44.52,44.56,44.48,44.55,90923.0,37.1026,37.136,37.0693,37.1276,90923.0
2019-07-31 10:50:00,44.55,44.59,44.53,44.58,43436.0,37.1276,37.161,37.111,37.1527,43436.0
2019-07-31 10:55:00,44.58,44.61,44.57,44.59,36565.0,37.1527,37.1777,37.1443,37.161,36565.0
2019-07-31 11:00:00,44.59,44.61,44.57,44.59,42279.0,37.161,37.1777,37.1443,37.161,42279.0
2019-07-31 11:05:00,44.6,44.61,44.58,44.6,30783.0,37.1693,37.1777,37.1527,37.1693,30783.0
2019-07-31 11:10:00,44.59,44.66,44.59,44.64,41650.0,37.161,37.2193,37.161,37.2027,41650.0
2019-07-31 11:15:00,44.64,44.66,44.59,44.66,35855.0,37.2027,37.2193,37.161,37.2193,35855.0
2019-07-31 11:20:00,44.65,44.74,44.65,44.73,42334.0,37.211,37.286,37.211,37.2777,42334.0
2019-07-31 11:25:00,44.73,44.74,44.69,44.69,35384.0,37.2777,37.286,37.2443,37.2443,35384.0
2019-07-31 11:30:00,44.7,44.7,44.61,44.62,69359.0,37.2527,37.2527,37.1777,37.186,69359.0
2019-07-31 11:35:00,44.63,44.68,44.62,44.68,26213.0,37.1943,37.236,37.186,37.236,26213.0
2019-07-31 11:40:00,44.68,44.68,44.67,44.68,6719.0,37.236,37.236,37.2277,37.236,6719.0
2019-07-31 11:45:00,44.68,44.69,44.65,44.67,30411.0,37.236,37.2443,37.211,37.2277,30411.0
2019-07-31 11:50:00,44.68,44.68,44.65,44.67,46486.0,37.236,37.236,37.211,37.2277,46486.0
2019-07-31 11:55:00,44.67,44.7,44.67,44.68,33759.0,37.2277,37.2527,37.2277,37.236,33759.0
2019-07-31 12:00:00,44.68,44.69,44.66,44.69,39608.0,37.236,37.2443,37.2193,37.2443,39608.0
2019-07-31 12:05:00,44.69,44.71,44.66,44.69,57570.0,37.2443,37.261,37.2193,37.2443,57570.0
2019-07-31 12:10:00,44.7,44.71,44.69,44.7,16016.0,37.2527,37.261,37.2443,37.2527,16016.0
2019-07-31 12:15:00,44.71,44.72,44.66,44.66,24988.0,37.261,37.2693,37.2193,37.2193,24988.0
2019-07-31 12:20:00,44.66,44.69,44.66,44.68,26499.0,37.2193,37.2443,37.2193,37.236,26499.0
2019-07-31 12:25:00,44.68,44.69,44.67,44.69,25316.0,37.236,37.2443,37.2277,37.2443,25316.0
2019-07-31 12:30:00,44.7,44.74,44.69,44.72,34173.0,37.2527,37.286,37.2443,37.2693,34173.0
2019-07-31 12:35:00,44.72,44.72,44.67,44.68,18944.0,37.2693,37.2693,37.2277,37.236,18944.0
2019-07-31 12:40:00,44.68,44.69,44.66,44.66,19025.0,37.236,37.2443,37.2193,37.2193,19025.0
2019-07-31 12:45:00,44.66,44.68,44.65,44.66,17015.0,37.2193,37.236,37.211,37.2193,17015.0
2019-07-31 12:50:00,44.66,44.67,44.64,44.66,22248.0,37.2193,37.2277,37.2027,37.2193,22248.0
2019-07-31 12:55:00,44.65,44.68,44.65,44.68,20494.0,37.211,37.236,37.211,37.236,20494.0
2019-07-31 13:00:00,44.68,44.72,44.66,44.7,34842.0,37.236,37.2693,37.2193,37.2527,34842.0
2019-07-31 13:05:00,44.7,44.71,44.68,44.69,23932.0,37.2527,37.261,37.236,37.2443,23932.0
2019-07-31 13:10:00,44.7,44.71,44.68,44.69,17844.0,37.2527,37.261,37.236,37.2443,17844.0
2019-07-31 13:15:00,44.7,44.73,44.69,44.73,11832.0,37.2527,37.2777,37.2443,37.2777,11832.0
2019-07-31 13:20:00,44.73,44.8,44.73,44.79,32913.0,37.2777,37.336,37.2777,37.3277,32913.0
2019-07-31 13:25:00,44.8,44.8,44.75,44.77,28590.0,37.336,37.336,37.2943,37.311,28590.0
2019-07-31 13:30:00,44.76,44.8,44.76,44.78,28611.0,37.3027,37.336,37.3027,37.3193,28611.0
2019-07-31 13:35:00,44.78,44.84,44.76,44.83,70226.0,37.3193,37.3693,37.3027,37.361,70226.0
2019-07-31 13:40:00,44.83,44.84,44.81,44.83,37409.0,37.361,37.3693,37.3443,37.361,37409.0
2019-07-31 13:45:00,44.83,44.85,44.8,44.82,22787.0,37.361,37.3777,37.336,37.3527,22787.0
2019-07-31 13:50:00,44.82,44.83,44.79,44.82,40797.0,37.3527,37.361,37.3277,37.3527,40797.0
2019-07-31 13:55:00,44.81,44.87,44.81,44.84,44695.0,37.3443,37.3943,37.3443,37.3693,44695.0
2019-07-31 14:00:00,44.83,44.99,44.72,44.99,274831.0,37.361,37.4943,37.2693,37.4943,274831.0
2019-07-31 14:05:00,44.97,44.97,44.85,44.88,83192.0,37.4777,37.4777,37.3777,37.4027,83192.0
2019-07-31 14:10:00,44.87,44.92,44.82,44.82,67884.0,37.3943,37.436,37.3527,37.3527,67884.0
2019-07-31 14:15:00,44.82,44.84,44.73,44.74,72470.0,37.3527,37.3693,37.2777,37.286,72470.0
2019-07-31 14:20:00,44.75,44.77,44.68,44.7,57132.0,37.2943,37.311,37.236,37.2527,57132.0
2019-07-31 14:25:00,44.71,44.76,44.66,44.66,61354.0,37.261,37.3027,37.2193,37.2193,61354.0
2019-07-31 14:30:00,44.66,44.74,44.66,44.74,73223.0,37.2193,37.286,37.2193,37.286,73223.0
2019-07-31 14:35:00,44.74,44.8,44.71,44.79,213577.0,37.286,37.336,37.261,37.3277,213577.0
2019-07-31 14:40:00,44.78,44.85,44.6,44.63,355586.0,37.3193,37.3777,37.1693,37.1943,355586.0
2019-07-31 14:45:00,44.63,44.64,44.49,44.57,197523.0,37.1943,37.2027,37.0776,37.1443,197523.0
2019-07-31 14:50:00,44.57,44.59,44.28,44.47,571742.0,37.1443,37.161,36.9026,37.061,571742.0
2019-07-31 14:55:00,44.47,44.5,44.33,44.38,156871.0,37.061,37.086,36.9443,36.986,156871.0
2019-07-31 15:00:00,44.38,44.49,44.31,44.36,221727.0,36.986,37.0776,36.9276,36.9693,221727.0
2019-07-31 15:05:00,44.37,44.49,44.35,44.42,174784.0,36.9776,37.0776,36.961,37.0193,174784.0
2019-07-31 15:10:00,44.41,44.44,44.35,44.42,97924.0,37.011,37.036,36.961,37.0193,97924.0
2019-07-31 15:15:00,44.41,44.55,44.38,44.54,190389.0,37.011,37.1276,36.986,37.1193,190389.0
2019-07-31 15:20:00,44.53,44.64,44.52,44.63,75481.0,37.111,37.2027,37.1026,37.1943,75481.0
2019-07-31 15:25:00,44.64,44.84,44.63,44.79,317299.0,37.2027,37.3693,37.1943,37.3277,317299.0
2019-07-31 15:30:00,44.78,44.83,44.75,44.77,132506.0,37.3193,37.361,37.2943,37.311,132506.0
2019-07-31 15:35:00,44.76,44.82,44.74,44.81,123821.0,37.3027,37.3527,37.286,37.3443,123821.0
2019-07-31 15:40:00,44.82,44.88,44.78,44.85,116974.0,37.3527,37.4027,37.3193,37.3777,116974.0
2019-07-31 15:45:00,44.85,44.88,44.76,44.79,132215.0,37.3777,37.4027,37.3027,37.3277,132215.0
2019-07-31 15:50:00,44.78,44.78,44.61,44.62,236233.0,37.3193,37.3193,37.1777,37.186,236233.0
2019-07-31 15:55:00,44.63,44.66,44.54,44.55,513100.0,37.1943,37.2193,37.1193,37.1276,513100.0
2019-08-01 09:30:00,44.42,44.48,44.29,44.31,285949.0,37.0193,37.0693,36.911,36.9276,285949.0
2019-08-01 09:35:00,44.32,44.46,44.26,44.39,135577.0,36.936,37.0526,36.886,36.9943,135577.0
2019-08-01 09:40:00,44.39,44.65,44.39,44.54,107333.0,36.9943,37.211,36.9943,37.1193,107333.0
2019-08-01 09:45:00,44.55,44.68,44.55,44.65,131373.0,37.1276,37.236,37.1276,37.211,131373.0
2019-08-01 09:50:00,44.66,44.73,44.64,44.65,78688.0,37.2193,37.2777,37.2027,37.211,78688.0
2019-08-01 09:55:00,44.66,44.74,44.63,44.73,89314.0,37.2193,37.286,37.1943,37.2777,89314.0
2019-08-01 10:00:00,44.73,44.73,44.48,44.48,126236.0,37.2777,37.2777,37.0693,37.0693,126236.0
2019-08-01 10:05:00,44.48,44.58,44.47,44.55,68037.0,37.0693,37.1527,37.061,37.1276,68037.0
2019-08-01 10:10:00,44.54,44.56,44.5,44.51,79624.0,37.1193,37.136,37.086,37.0943,79624.0
2019-08-01 10:15:00,44.52,44.52,44.46,44.49,60276.0,37.1026,37.1026,37.0526,37.0776,60276.0
2019-08-01 10:20:00,44.49,44.51,44.45,44.5,45695.0,37.0776,37.0943,37.0443,37.086,45695.0
2019-08-01 10:25:00,44.49,44.52,44.47,44.5,62997.0,37.0776,37.1026,37.061,37.086,62997.0
2019-08-01 10:30:00,44.5,44.58,44.43,44.57,148568.0,37.086,37.1527,37.0276,37.1443,148568.0
2019-08-01 10:35:00,44.56,44.58,44.5,44.5,46710.0,37.136,37.1527,37.086,37.086,46710.0
2019-08-01 10:40:00,44.5,44.53,44.47,44.5,55077.0,37.086,37.111,37.061,37.086,55077.0
2019-08-01 10:45:00,44.49,44.49,44.45,44.47,66059.0,37.0776,37.0776,37.0443,37.061,66059.0
2019-08-01 10:50:00,44.47,44.53,44.46,44.53,85037.0,37.061,37.111,37.0526,37.111,85037.0
2019-08-01 10:55:00,44.53,44.57,44.51,44.53,68133.0,37.111,37.1443,37.0943,37.111,68133.0
2019-08-01 11:00:00,44.54,44.62,44.53,44.57,99658.0,37.1193,37.186,37.111,37.1443,99658.0
2019-08-01 11:05:00,44.57,44.58,44.55,44.57,59658.0,37.1443,37.1527,37.1276,37.1443,59658.0
2019-08-01 11:10:00,44.57,44.66,44.57,44.63,52090.0,37.1443,37.2193,37.1443,37.1943,52090.0
2019-08-01 11:15:00,44.63,44.66,44.58,44.59,41790.0,37.1943,37.2193,37.1527,37.161,41790.0
2019-08-01 11:20:00,44.6,44.62,44.57,44.57,33133.0,37.1693,37.186,37.1443,37.1443,33133.0
2019-08-01 11:25:00,44.58,44.64,44.55,44.64,53108.0,37.1527,37.2027,37.1276,37.2027,53108.0
2019-08-01 11:30:00,44.64,44.66,44.54,44.57,33047.0,37.2027,37.2193,37.1193,37.1443,33047.0
2019-08-01 11:35:00,44.57,44.59,44.52,44.54,66167.0,37.1443,37.161,37.1026,37.1193,66167.0
2019-08-01 11:40:00,44.54,44.56,44.52,44.55,37476.0,37.1193,37.136,37.1026,37.1276,37476.0
2019-08-01 11:45:00,44.55,44.55,44.52,44.55,37586.0,37.1276,37.1276,37.1026,37.1276,37586.0
2019-08-01 11:50:00,44.54,44.56,44.49,44.5,29162.0,37.1193,37.136,37.0776,37.086,29162.0
2019-08-01 11:55:00,44.49,44.5,44.44,44.44,34604.0,37.0776,37.086,37.036,37.036,34604.0
2019-08-01 12:00:00,44.45,44.46,44.44,44.46,58560.0,37.0443,37.0526,37.036,37.0526,58560.0
2019-08-01 12:05:00,44.45,44.45,44.4,44.41,56953.0,37.0443,37.0443,37.0026,37.011,56953.0
2019-08-01 12:10:00,44.42,44.43,44.38,44.4,76236.0,37.0193,37.0276,36.986,37.0026,76236.0
2019-08-01 12:15:00,44.41,44.41,44.33,44.33,30888.0,37.011,37.011,36.9443,36.9443,30888.0
2019-08-01 12:20:00,44.33,44.35,44.31,44.31,42007.0,36.9443,36.961,36.9276,36.9276,42007.0
2019-08-01 12:25:00,44.31,44.33,44.3,44.33,32292.0,36.9276,36.9443,36.9193,36.9443,32292.0
2019-08-01 12:30:00,44.33,44.38,44.33,44.37,36993.0,36.9443,36.986,36.9443,36.9776,36993.0
2019-08-01 12:35:00,44.37,44.41,44.37,44.39,35374.0,36.9776,37.011,36.9776,36.9943,35374.0
2019-08-01 12:40:00,44.39,44.39,44.35,44.36,35076.0,36.9943,36.9943,36.961,36.9693,35076.0
2019-08-01 12:45:00,44.36,44.37,44.31,44.31,87214.0,36.9693,36.9776,36.9276,36.9276,87214.0
2019-08-01 12:50:00,44.3,44.32,44.28,44.3,54165.0,36.9193,36.936,36.9026,36.9193,54165.0
2019-08-01 12:55:00,44.3,44.32,44.27,44.32,34756.0,36.9193,36.936,36.8943,36.936,34756.0
2019-08-01 13:00:00,44.31,44.35,44.31,44.31,28709.0,36.9276,36.961,36.9276,36.9276,28709.0
2019-08-01 13:05:00,44.31,44.32,44.28,44.3,39453.0,36.9276,36.936,36.9026,36.9193,39453.0
2019-08-01 13:10:00,44.3,44.31,44.27,44.28,29994.0,36.9193,36.9276,36.8943,36.9026,29994.0
2019-08-01 13:15:00,44.29,44.29,44.24,44.24,32477.0,36.911,36.911,36.8693,36.8693,32477.0
2019-08-01 13:20:00,44.24,44.25,44.21,44.23,55612.0,36.8693,36.8776,36.8443,36.861,55612.0
2019-08-01 13:25:00,44.23,44.25,43.8,43.83,291203.0,36.861,36.8776,36.5026,36.5276,291203.0
2019-08-01 13:30:00,43.82,43.92,43.65,43.66,237175.0,36.5193,36.6026,36.3776,36.3859,237175.0
2019-08-01 13:35:00,43.66,43.68,43.34,43.39,413545.0,36.3859,36.4026,36.1192,36.1609,413545.0
2019-08-01 13:40:00,43.39,43.47,43.23,43.26,241288.0,36.1609,36.2276,36.0276,36.0526,241288.0
2019-08-01 13:45:00,43.26,43.31,43.12,43.21,247460.0,36.0526,36.0942,35.9359,36.0109,247460.0
2019-08-01 13:50:00,43.2,43.21,42.94,42.94,213480.0,36.0026,36.0109,35.7859,35.7859,213480.0
2019-08-01 13:55:00,42.94,43.18,42.89,43.15,355455.0,35.7859,35.9859,35.7442,35.9609,355455.0
2019-08-01 14:00:00,43.14,43.22,43.03,43.04,260284.0,35.9526,36.0192,35.8609,35.8692,260284.0
2019-08-01 14:05:00,43.05,43.23,42.97,42.98,267374.0,35.8776,36.0276,35.8109,35.8192,267374.0
2019-08-01 14:10:00,42.98,42.98,42.78,42.91,226348.0,35.8192,35.8192,35.6525,35.7609,226348.0
2019-08-01 14:15:00,42.91,42.93,42.79,42.89,151725.0,35.7609,35.7776,35.6609,35.7442,151725.0
2019-08-01 14:20:00,42.88,42.9,42.71,42.76,137705.0,35.7359,35.7526,35.5942,35.6359,137705.0
2019-08-01 14:25:00,42.77,42.81,42.68,42.78,187048.0,35.6442,35.6775,35.5692,35.6525,187048.0
2019-08-01 14:30:00,42.78,42.83,42.72,42.83,168234.0,35.6525,35.6942,35.6025,35.6942,168234.0
2019-08-01 14:35:00,42.82,42.9,42.77,42.77,82163.0,35.6859,35.7526,35.6442,35.6442,82163.0
2019-08-01 14:40:00,42.77,42.86,42.7,42.73,122233.0,35.6442,35.7192,35.5859,35.6109,122233.0
2019-08-01 14:45:00,42.72,42.95,42.72,42.95,166301.0,35.6025,35.7942,35.6025,35.7942,166301.0
2019-08-01 14:50:00,42.96,43.04,42.93,42.95,130251.0,35.8026,35.8692,35.7776,35.7942,130251.0
2019-08-01 14:55:00,42.94,42.97,42.91,42.94,99972.0,35.7859,35.8109,35.7609,35.7859,99972.0
2019-08-01 15:00:00,42.94,43.0,42.84,42.95,112083.0,35.7859,35.8359,35.7025,35.7942,112083.0
2019-08-01 15:05:00,42.96,42.98,42.86,42.88,125473.0,35.8026,35.8192,35.7192,35.7359,125473.0
2019-08-01 15:10:00,42.88,42.9,42.77,42.78,154300.0,35.7359,35.7526,35.6442,35.6525,154300.0
2019-08-01 15:15:00,42.78,42.9,42.77,42.87,221951.0,35.6525,35.7526,35.6442,35.7275,221951.0
2019-08-01 15:20:00,42.87,42.97,42.84,42.97,134112.0,35.7275,35.8109,35.7025,35.8109,134112.0
2019-08-01 15:25:00,42.97,43.03,42.92,42.92,129387.0,35.8109,35.8609,35.7692,35.7692,129387.0
2019-08-01 15:30:00,42.92,42.97,42.77,42.82,166364.0,35.7692,35.8109,35.6442,35.6859,166364.0
2019-08-01 15:35:00,42.82,43.05,42.81,43.04,163564.0,35.6859,35.8776,35.6775,35.8692,163564.0
2019-08-01 15:40:00,43.05,43.07,42.92,42.95,251603.0,35.8776,35.8942,35.7692,35.7942,251603.0
2019-08-01 15:45:00,42.95,43.01,42.92,42.92,299448.0,35.7942,35.8442,35.7692,35.7692,299448.0
2019-08-01 15:50:00,42.93,42.94,42.73,42.74,446426.0,35.7776,35.7859,35.6109,35.6192,446426.0
2019-08-01 15:55:00,42.75,42.94,42.73,42.92,942008.0,35.6275,35.7859,35.6109,35.7692,942008.0
2019-08-02 09:30:00,42.73,42.75,42.41,42.44,414208.0,35.6109,35.6275,35.3442,35.3692,414208.0
2019-08-02 09:35:00,42.44,42.44,42.12,42.13,343369.0,35.3692,35.3692,35.1025,35.1108,343369.0
2019-08-02 09:40:00,42.12,42.12,41.68,41.83,441578.0,35.1025,35.1025,34.7358,34.8608,441578.0
2019-08-02 09:45:00,41.82,42.08,41.8,42.0,570038.0,34.8525,35.0692,34.8358,35.0025,570038.0
2019-08-02 09:50:00,42.0,42.24,41.98,42.2,221957.0,35.0025,35.2025,34.9858,35.1692,221957.0
2019-08-02 09:55:00,42.2,42.21,42.05,42.08,244518.0,35.1692,35.1775,35.0442,35.0692,244518.0
2019-08-02 10:00:00,42.08,42.1,41.9,41.91,384574.0,35.0692,35.0858,34.9192,34.9275,384574.0
2019-08-02 10:05:00,41.9,41.93,41.63,41.67,358333.0,34.9192,34.9442,34.6941,34.7275,358333.0
2019-08-02 10:10:00,41.67,41.78,41.65,41.71,223037.0,34.7275,34.8192,34.7108,34.7608,223037.0
2019-08-02 10:15:00,41.71,41.75,41.61,41.62,137537.0,34.7608,34.7941,34.6775,34.6858,137537.0
2019-08-02 10:20:00,41.62,41.7,41.53,41.64,250609.0,34.6858,34.7525,34.6108,34.7025,250609.0
2019-08-02 10:25:00,41.64,41.67,41.54,41.61,208697.0,34.7025,34.7275,34.6191,34.6775,208697.0
2019-08-02 10:30:00,41.6,41.61,41.4,41.42,175552.0,34.6691,34.6775,34.5025,34.5191,175552.0
2019-08-02 10:35:00,41.43,41.48,41.35,41.37,220990.0,34.5275,34.5691,34.4608,34.4775,220990.0
2019-08-02 10:40:00,41.36,41.51,41.3,41.5,180130.0,34.4691,34.5941,34.4191,34.5858,180130.0
2019-08-02 10:45:00,41.5,41.54,41.46,41.48,87445.0,34.5858,34.6191,34.5525,34.5691,87445.0
2019-08-02 10:50:00,41.47,41.48,41.3,41.33,188678.0,34.5608,34.5691,34.4191,34.4441,188678.0
2019-08-02 10:55:00,41.33,41.35,41.26,41.27,197507.0,34.4441,34.4608,34.3858,34.3941,197507.0
2019-08-02 11:00:00,41.26,41.31,41.24,41.3,215161.0,34.3858,34.4275,34.3691,34.4191,215161.0
2019-08-02 11:05:00,41.31,41.4,41.3,41.38,211138.0,34.4275,34.5025,34.4191,34.4858,211138.0
2019-08-02 11:10:00,41.38,41.52,41.37,41.48,127125.0,34.4858,34.6025,34.4775,34.5691,127125.0
2019-08-02 11:15:00,41.48,41.67,41.47,41.65,125557.0,34.5691,34.7275,34.5608,34.7108,125557.0
2019-08-02 11:20:00,41.66,41.73,41.65,41.71,330510.0,34.7191,34.7775,34.7108,34.7608,330510.0
2019-08-02 11:25:00,41.71,41.78,41.69,41.72,152317.0,34.7608,34.8192,34.7441,34.7691,152317.0
2019-08-02 11:30:00,41.72,41.76,41.69,41.7,170646.0,34.7691,34.8025,34.7441,34.7525,170646.0
2019-08-02 11:35:00,41.7,41.7,41.63,41.66,106392.0,34.7525,34.7525,34.6941,34.7191,106392.0
2019-08-02 11:40:00,41.66,41.72,41.64,41.66,48612.0,34.7191,34.7691,34.7025,34.7191,48612.0
2019-08-02 11:45:00,41.66,41.71,41.59,41.71,73641.0,34.7191,34.7608,34.6608,34.7608,73641.0
2019-08-02 11:50:00,41.7,41.76,41.62,41.76,77665.0,34.7525,34.8025,34.6858,34.8025,77665.0
2019-08-02 11:55:00,41.75,41.84,41.72,41.77,214082.0,34.7941,34.8692,34.7691,34.8108,214082.0
2019-08-02 12:00:00,41.77,41.86,41.75,41.83,99470.0,34.8108,34.8858,34.7941,34.8608,99470.0
2019-08-02 12:05:00,41.82,41.86,41.77,41.79,120533.0,34.8525,34.8858,34.8108,34.8275,120533.0
2019-08-02 12:10:00,41.79,41.8,41.74,41.8,103125.0,34.8275,34.8358,34.7858,34.8358,103125.0
2019-08-02 12:15:00,41.8,41.87,41.77,41.86,83725.0,34.8358,34.8942,34.8108,34.8858,83725.0
2019-08-02 12:20:00,41.86,41.9,41.81,41.84,104975.0,34.8858,34.9192,34.8442,34.8692,104975.0
2019-08-02 12:25:00,41.84,41.84,41.81,41.83,95324.0,34.8692,34.8692,34.8442,34.8608,95324.0
2019-08-02 12:30:00,41.82,41.83,41.72,41.74,115672.0,34.8525,34.8608,34.7691,34.7858,115672.0
2019-08-02 12:35:00,41.75,41.77,41.71,41.76,51565.0,34.7941,34.8108,34.7608,34.8025,51565.0
2019-08-02 12:40:00,41.75,41.82,41.72,41.8,55482.0,34.7941,34.8525,34.7691,34.8358,55482.0
2019-08-02 12:45:00,41.79,41.79,41.68,41.69,63453.0,34.8275,34.8275,34.7358,34.7441,63453.0
2019-08-02 12:50:00,41.69,41.71,41.66,41.69,79129.0,34.7441,34.7608,34.7191,34.7441,79129.0
2019-08-02 12:55:00,41.69,41.69,41.56,41.58,87765.0,34.7441,34.7441,34.6358,34.6525,87765.0
2019-08-02 13:00:00,41.57,41.6,41.52,41.53,245655.0,34.6441,34.6691,34.6025,34.6108,245655.0
2019-08-02 13:05:00,41.53,41.53,41.38,41.43,169271.0,34.6108,34.6108,34.4858,34.5275,169271.0
2019-08-02 13:10:00,41.42,41.48,41.41,41.45,87849.0,34.5191,34.5691,34.5108,34.5441,87849.0
2019-08-02 13:15:00,41.45,41.46,41.37,41.39,64823.0,34.5441,34.5525,34.4775,34.4941,64823.0
2019-08-02 13:20:00,41.39,41.44,41.34,41.34,172256.0,34.4941,34.5358,34.4525,34.4525,172256.0
2019-08-02 13:25:00,41.35,41.39,41.33,41.36,74159.0,34.4608,34.4941,34.4441,34.4691,74159.0
2019-08-02 13:30:00,41.36,41.37,41.29,41.34,122816.0,34.4691,34.4775,34.4108,34.4525,122816.0
2019-08-02 13:35:00,41.33,41.43,41.33,41.43,111606.0,34.4441,34.5275,34.4441,34.5275,111606.0
2019-08-02 13:40:00,41.44,41.57,41.43,41.53,109040.0,34.5358,34.6441,34.5275,34.6108,109040.0
2019-08-02 13:45:00,41.52,41.63,41.52,41.62,119418.0,34.6025,34.6941,34.6025,34.6858,119418.0
2019-08-02 13:50:00,41.62,41.72,41.61,41.7,136374.0,34.6858,34.7691,34.6775,34.7525,136374.0
2019-08-02 13:55:00,41.71,41.72,41.61,41.65,66187.0,34.7608,34.7691,34.6775,34.7108,66187.0
2019-08-02 14:00:00,41.65,41.7,41.6,41.67,84939.0,34.7108,34.7525,34.6691,34.7275,84939.0
2019-08-02 14:05:00,41.68,41.82,41.66,41.76,188844.0,34.7358,34.8525,34.7191,34.8025,188844.0
2019-08-02 14:10:00,41.76,41.9,41.75,41.9,61344.0,34.8025,34.9192,34.7941,34.9192,61344.0
2019-08-02 14:15:00,41.9,41.9,41.81,41.84,75329.0,34.9192,34.9192,34.8442,34.8692,75329.0
2019-08-02 14:20:00,41.84,41.94,41.83,41.89,75268.0,34.8692,34.9525,34.8608,34.9108,75268.0
2019-08-02 14:25:00,41.89,41.93,41.84,41.9,55950.0,34.9108,34.9442,34.8692,34.9192,55950.0
2019-08-02 14:30:00,41.89,41.92,41.87,41.91,47991.0,34.9108,34.9358,34.8942,34.9275,47991.0
2019-08-02 14:35:00,41.91,41.97,41.88,41.96,67867.0,34.9275,34.9775,34.9025,34.9692,67867.0
2019-08-02 14:40:00,41.96,41.97,41.91,41.95,39637.0,34.9692,34.9775,34.9275,34.9608,39637.0
2019-08-02 14:45:00,41.95,41.98,41.91,41.96,142920.0,34.9608,34.9858,34.9275,34.9692,142920.0
2019-08-02 14:50:00,41.95,41.98,41.9,41.96,69041.0,34.9608,34.9858,34.9192,34.9692,69041.0
2019-08-02 14:55:00,41.95,42.01,41.9,42.0,101150.0,34.9608,35.0108,34.9192,35.0025,101150.0
2019-08-02 15:00:00,42.0,42.02,41.97,41.98,50126.0,35.0025,35.0192,34.9775,34.9858,50126.0
2019-08-02 15:05:00,41.99,42.04,41.98,42.01,57139.0,34.9942,35.0358,34.9858,35.0108,57139.0
2019-08-02 15:10:00,42.01,42.01,41.91,41.91,108518.0,35.0108,35.0108,34.9275,34.9275,108518.0
2019-08-02 15:15:00,41.92,41.97,41.89,41.96,77867.0,34.9358,34.9775,34.9108,34.9692,77867.0
2019-08-02 15:20:00,41.97,42.06,41.95,42.05,218618.0,34.9775,35.0525,34.9608,35.0442,218618.0
2019-08-02 15:25:00,42.05,42.12,42.04,42.08,221629.0,35.0442,35.1025,35.0358,35.0692,221629.0
2019-08-02 15:30:00,42.09,42.09,41.99,42.02,335368.0,35.0775,35.0775,34.9942,35.0192,335368.0
2019-08-02 15:35:00,42.02,42.27,42.01,42.16,481791.0,35.0192,35.2275,35.0108,35.1358,481791.0
2019-08-02 15:40:00,42.16,42.22,42.13,42.19,201767.0,35.1358,35.1858,35.1108,35.1608,201767.0
2019-08-02 15:45:00,42.19,42.2,42.11,42.12,231224.0,35.1608,35.1692,35.0942,35.1025,231224.0
2019-08-02 15:50:00,42.12,42.15,41.99,42.0,329171.0,35.1025,35.1275,34.9942,35.0025,329171.0
2019-08-02 15:55:00,42.0,42.13,42.0,42.11,860762.0,35.0025,35.1108,35.0025,35.0942,860762.0
2019-08-05 09:30:00,40.93,41.0,40.66,40.79,266381.0,34.1108,34.1691,33.8858,33.9941,266381.0
2019-08-05 09:35:00,40.78,40.86,40.67,40.85,152122.0,33.9858,34.0524,33.8941,34.0441,152122.0
2019-08-05 09:40:00,40.85,40.91,40.77,40.84,158224.0,34.0441,34.0941,33.9774,34.0358,158224.0
2019-08-05 09:45:00,40.85,40.88,40.62,40.66,292524.0,34.0441,34.0691,33.8524,33.8858,292524.0
2019-08-05 09:50:00,40.66,40.67,40.56,40.56,250679.0,33.8858,33.8941,33.8024,33.8024,250679.0
2019-08-05 09:55:00,40.57,40.64,40.52,40.61,331859.0,33.8107,33.8691,33.7691,33.8441,331859.0
2019-08-05 10:00:00,40.6,40.61,40.49,40.55,211921.0,33.8357,33.8441,33.7441,33.7941,211921.0
2019-08-05 10:05:00,40.55,40.56,40.36,40.48,281566.0,33.7941,33.8024,33.6357,33.7357,281566.0
2019-08-05 10:10:00,40.49,40.57,40.47,40.55,155817.0,33.7441,33.8107,33.7274,33.7941,155817.0
2019-08-05 10:15:00,40.55,40.81,40.55,40.65,304706.0,33.7941,34.0108,33.7941,33.8774,304706.0
2019-08-05 10:20:00,40.65,40.74,40.59,40.68,173331.0,33.8774,33.9524,33.8274,33.9024,173331.0
2019-08-05 10:25:00,40.67,40.69,40.62,40.66,133510.0,33.8941,33.9108,33.8524,33.8858,133510.0
2019-08-05 10:30:00,40.66,40.69,40.59,40.6,133875.0,33.8858,33.9108,33.8274,33.8357,133875.0
2019-08-05 10:35:00,40.6,40.61,40.48,40.5,89571.0,33.8357,33.8441,33.7357,33.7524,89571.0
2019-08-05 10:40:00,40.51,40.53,40.41,40.44,77872.0,33.7607,33.7774,33.6774,33.7024,77872.0
2019-08-05 10:45:00,40.44,40.62,40.44,40.59,135894.0,33.7024,33.8524,33.7024,33.8274,135894.0
2019-08-05 10:50:00,40.58,40.63,40.54,40.58,121852.0,33.8191,33.8607,33.7857,33.8191,121852.0
2019-08-05 10:55:00,40.57,40.62,40.51,40.61,132793.0,33.8107,33.8524,33.7607,33.8441,132793.0
2019-08-05 11:00:00,40.61,40.68,40.59,40.61,163316.0,33.8441,33.9024,33.8274,33.8441,163316.0
2019-08-05 11:05:00,40.6,40.7,40.59,40.62,113147.0,33.8357,33.9191,33.8274,33.8524,113147.0
2019-08-05 11:10:00,40.63,40.77,40.6,40.72,187691.0,33.8607,33.9774,33.8357,33.9358,187691.0
2019-08-05 11:15:00,40.72,40.73,40.6,40.6,178286.0,33.9358,33.9441,33.8357,33.8357,178286.0
2019-08-05 11:20:00,40.61,40.71,40.59,40.62,124478.0,33.8441,33.9274,33.8274,33.8524,124478.0
2019-08-05 11:25:00,40.62,40.66,40.58,40.65,109361.0,33.8524,33.8858,33.8191,33.8774,109361.0
2019-08-05 11:30:00,40.65,40.71,40.64,40.71,62981.0,33.8774,33.9274,33.8691,33.9274,62981.0
2019-08-05 11:35:00,40.71,40.71,40.63,40.63,72147.0,33.9274,33.9274,33.8607,33.8607,72147.0
2019-08-05 11:40:00,40.64,40.64,40.59,40.59,139573.0,33.8691,33.8691,33.8274,33.8274,139573.0
2019-08-05 11:45:00,40.6,40.67,40.56,40.67,95925.0,33.8357,33.8941,33.8024,33.8941,95925.0
2019-08-05 11:50:00,40.67,40.68,40.63,40.67,46291.0,33.8941,33.9024,33.8607,33.8941,46291.0
2019-08-05 11:55:00,40.66,40.69,40.59,40.6,77636.0,33.8858,33.9108,33.8274,33.8357,77636.0
2019-08-05 12:00:00,40.6,40.63,40.58,40.61,174483.0,33.8357,33.8607,33.8191,33.8441,174483.0
2019-08-05 12:05:00,40.6,40.65,40.57,40.58,107383.0,33.8357,33.8774,33.8107,33.8191,107383.0
2019-08-05 12:10:00,40.57,40.6,40.52,40.59,60111.0,33.8107,33.8357,33.7691,33.8274,60111.0
2019-08-05 12:15:00,40.59,40.7,40.59,40.7,54964.0,33.8274,33.9191,33.8274,33.9191,54964.0
2019-08-05 12:20:00,40.7,40.71,40.65,40.71,45278.0,33.9191,33.9274,33.8774,33.9274,45278.0
2019-08-05 12:25:00,40.7,40.71,40.53,40.55,86878.0,33.9191,33.9274,33.7774,33.7941,86878.0
2019-08-05 12:30:00,40.54,40.58,40.51,40.53,46078.0,33.7857,33.8191,33.7607,33.7774,46078.0
2019-08-05 12:35:00,40.52,40.57,40.5,40.55,64858.0,33.7691,33.8107,33.7524,33.7941,64858.0
2019-08-05 12:40:00,40.55,40.56,40.45,40.46,79497.0,33.7941,33.8024,33.7107,33.7191,79497.0
2019-08-05 12:45:00,40.46,40.47,40.38,40.39,109600.0,33.7191,33.7274,33.6524,33.6607,109600.0
2019-08-05 12:50:00,40.39,40.43,40.36,40.4,160016.0,33.6607,33.6941,33.6357,33.6691,160016.0
2019-08-05 12:55:00,40.4,40.4,40.27,40.29,192280.0,33.6691,33.6691,33.5607,33.5774,192280.0
2019-08-05 13:00:00,40.3,40.38,40.28,40.34,107167.0,33.5857,33.6524,33.5691,33.6191,107167.0
2019-08-05 13:05:00,40.34,40.43,40.33,40.42,101328.0,33.6191,33.6941,33.6107,33.6857,101328.0
2019-08-05 13:10:00,40.43,40.45,40.39,40.4,105766.0,33.6941,33.7107,33.6607,33.6691,105766.0
2019-08-05 13:15:00,40.4,40.47,40.39,40.44,153296.0,33.6691,33.7274,33.6607,33.7024,153296.0
2019-08-05 13:20:00,40.43,40.5,40.43,40.44,82475.0,33.6941,33.7524,33.6941,33.7024,82475.0
2019-08-05 13:25:00,40.45,40.45,40.27,40.29,105157.0,33.7107,33.7107,33.5607,33.5774,105157.0
2019-08-05 13:30:00,40.28,40.3,40.2,40.29,125069.0,33.5691,33.5857,33.5024,33.5774,125069.0
2019-08-05 13:35:00,40.28,40.41,40.28,40.41,88546.0,33.5691,33.6774,33.5691,33.6774,88546.0
2019-08-05 13:40:00,40.41,40.43,40.28,40.3,100507.0,33.6774,33.6941,33.5691,33.5857,100507.0
2019-08-05 13:45:00,40.3,40.3,40.26,40.29,45366.0,33.5857,33.5857,33.5524,33.5774,45366.0
2019-08-05 13:50:00,40.3,40.3,40.23,40.25,75515.0,33.5857,33.5857,33.5274,33.5441,75515.0
2019-08-05 13:55:00,40.25,40.26,40.23,40.24,53387.0,33.5441,33.5524,33.5274,33.5357,53387.0
2019-08-05 14:00:00,40.23,40.26,40.19,40.2,76766.0,33.5274,33.5524,33.4941,33.5024,76766.0
2019-08-05 14:05:00,40.2,40.26,40.19,40.25,87615.0,33.5024,33.5524,33.4941,33.5441,87615.0
2019-08-05 14:10:00,40.24,40.27,40.21,40.22,137094.0,33.5357,33.5607,33.5107,33.5191,137094.0
2019-08-05 14:15:00,40.22,40.23,40.15,40.16,75853.0,33.5191,33.5274,33.4607,33.4691,75853.0
2019-08-05 14:20:00,40.15,40.17,40.11,40.13,73163.0,33.4607,33.4774,33.4274,33.4441,73163.0
2019-08-05 14:25:00,40.13,40.13,40.03,40.04,100672.0,33.4441,33.4441,33.3607,33.369,100672.0
2019-08-05 14:30:00,40.04,40.06,39.94,40.05,190897.0,33.369,33.3857,33.2857,33.3774,190897.0
2019-08-05 14:35:00,40.06,40.09,40.03,40.07,145536.0,33.3857,33.4107,33.3607,33.394,145536.0
2019-08-05 14:40:00,40.06,40.17,40.06,40.07,113749.0,33.3857,33.4774,33.3857,33.394,113749.0
2019-08-05 14:45:00,40.07,40.22,40.06,40.12,95486.0,33.394,33.5191,33.3857,33.4357,95486.0
2019-08-05 14:50:00,40.11,40.14,40.04,40.06,107203.0,33.4274,33.4524,33.369,33.3857,107203.0
2019-08-05 14:55:00,40.06,40.08,40.0,40.04,103296.0,33.3857,33.4024,33.3357,33.369,103296.0
2019-08-05 15:00:00,40.05,40.13,40.03,40.05,157713.0,33.3774,33.4441,33.3607,33.3774,157713.0
2019-08-05 15:05:00,40.05,40.06,39.94,39.97,189221.0,33.3774,33.3857,33.2857,33.3107,189221.0
2019-08-05 15:10:00,39.96,40.24,39.95,40.23,207228.0,33.3024,33.5357,33.294,33.5274,207228.0
2019-08-05 15:15:00,40.23,40.27,40.06,40.23,209455.0,33.5274,33.5607,33.3857,33.5274,209455.0
2019-08-05 15:20:00,40.22,40.33,40.21,40.22,247069.0,33.5191,33.6107,33.5107,33.5191,247069.0
2019-08-05 15:25:00,40.23,40.32,40.22,40.25,218019.0,33.5274,33.6024,33.5191,33.5441,218019.0
2019-08-05 15:30:00,40.24,40.38,40.19,40.37,213847.0,33.5357,33.6524,33.4941,33.6441,213847.0
2019-08-05 15:35:00,40.37,40.56,40.34,40.52,427754.0,33.6441,33.8024,33.6191,33.7691,427754.0
2019-08-05 15:40:00,40.52,40.63,40.49,40.61,234026.0,33.7691,33.8607,33.7441,33.8441,234026.0
2019-08-05 15:45:00,40.61,40.65,40.45,40.49,298036.0,33.8441,33.8774,33.7107,33.7441,298036.0
2019-08-05 15:50:00,40.5,40.52,40.41,40.47,464779.0,33.7524,33.7691,33.6774,33.7274,464779.0
2019-08-05 15:55:00,40.47,40.58,40.44,40.49,856742.0,33.7274,33.8191,33.7024,33.7441,856742.0
2019-08-06 09:30:00,40.95,41.13,40.78,41.03,362556.0,34.1274,34.2774,33.9858,34.1941,362556.0
2019-08-06 09:35:00,41.02,41.05,40.81,40.81,190290.0,34.1858,34.2108,34.0108,34.0108,190290.0
2019-08-06 09:40:00,40.8,40.9,40.74,40.85,198767.0,34.0024,34.0858,33.9524,34.0441,198767.0
2019-08-06 09:45:00,40.86,40.86,40.68,40.81,226115.0,34.0524,34.0524,33.9024,34.0108,226115.0
2019-08-06 09:50:00,40.8,40.89,40.72,40.75,141039.0,34.0024,34.0774,33.9358,33.9608,141039.0
2019-08-06 09:55:00,40.75,40.78,40.67,40.75,77121.0,33.9608,33.9858,33.8941,33.9608,77121.0
2019-08-06 10:00:00,40.76,40.94,40.74,40.89,243850.0,33.9691,34.1191,33.9524,34.0774,243850.0
2019-08-06 10:05:00,40.88,40.97,40.87,40.88,82699.0,34.0691,34.1441,34.0608,34.0691,82699.0
2019-08-06 10:10:00,40.88,40.88,40.72,40.73,132534.0,34.0691,34.0691,33.9358,33.9441,132534.0
2019-08-06 10:15:00,40.73,40.74,40.64,40.72,240101.0,33.9441,33.9524,33.8691,33.9358,240101.0
2019-08-06 10:20:00,40.71,40.81,40.7,40.8,145683.0,33.9274,34.0108,33.9191,34.0024,145683.0
2019-08-06 10:25:00,40.8,40.83,40.71,40.71,83688.0,34.0024,34.0274,33.9274,33.9274,83688.0
2019-08-06 10:30:00,40.72,40.81,40.68,40.77,120726.0,33.9358,34.0108,33.9024,33.9774,120726.0
2019-08-06 10:35:00,40.76,40.81,40.68,40.77,80964.0,33.9691,34.0108,33.9024,33.9774,80964.0
2019-08-06 10:40:00,40.77,40.78,40.68,40.68,126334.0,33.9774,33.9858,33.9024,33.9024,126334.0
2019-08-06 10:45:00,40.67,40.7,40.59,40.62,118728.0,33.8941,33.9191,33.8274,33.8524,118728.0
2019-08-06 10:50:00,40.63,40.71,40.62,40.71,85578.0,33.8607,33.9274,33.8524,33.9274,85578.0
2019-08-06 10:55:00,40.7,40.81,40.69,40.8,66857.0,33.9191,34.0108,33.9108,34.0024,66857.0
2019-08-06 11:00:00,40.8,40.81,40.69,40.7,78862.0,34.0024,34.0108,33.9108,33.9191,78862.0
2019-08-06 11:05:00,40.7,40.72,40.62,40.63,86364.0,33.9191,33.9358,33.8524,33.8607,86364.0
2019-08-06 11:10:00,40.64,40.64,40.53,40.53,62640.0,33.8691,33.8691,33.7774,33.7774,62640.0
2019-08-06 11:15:00,40.54,40.57,40.47,40.52,101067.0,33.7857,33.8107,33.7274,33.7691,101067.0
2019-08-06 11:20:00,40.51,40.66,40.5,40.64,77614.0,33.7607,33.8858,33.7524,33.8691,77614.0
2019-08-06 11:25:00,40.65,40.68,40.62,40.64,73931.0,33.8774,33.9024,33.8524,33.8691,73931.0
2019-08-06 11:30:00,40.64,40.69,40.57,40.6,359253.0,33.8691,33.9108,33.8107,33.8357,359253.0
2019-08-06 11:35:00,40.61,40.73,40.6,40.73,87059.0,33.8441,33.9441,33.8357,33.9441,87059.0
2019-08-06 11:40:00,40.73,40.79,40.72,40.74,70945.0,33.9441,33.9941,33.9358,33.9524,70945.0
2019-08-06 11:45:00,40.74,40.79,40.71,40.76,59012.0,33.9524,33.9941,33.9274,33.9691,59012.0
2019-08-06 11:50:00,40.77,40.83,40.72,40.75,64525.0,33.9774,34.0274,33.9358,33.9608,64525.0
2019-08-06 11:55:00,40.75,40.84,40.71,40.82,63078.0,33.9608,34.0358,33.9274,34.0191,63078.0
2019-08-06 12:00:00,40.82,40.85,40.77,40.78,131242.0,34.0191,34.0441,33.9774,33.9858,131242.0
2019-08-06 12:05:00,40.78,40.8,40.73,40.79,87525.0,33.9858,34.0024,33.9441,33.9941,87525.0
2019-08-06 12:10:00,40.79,40.8,40.71,40.77,54842.0,33.9941,34.0024,33.9274,33.9774,54842.0
2019-08-06 12:15:00,40.79,40.79,40.74,40.77,33389.0,33.9941,33.9941,33.9524,33.9774,33389.0
2019-08-06 12:20:00,40.77,40.78,40.72,40.76,52709.0,33.9774,33.9858,33.9358,33.9691,52709.0
2019-08-06 12:25:00,40.76,40.77,40.72,40.73,54778.0,33.9691,33.9774,33.9358,33.9441,54778.0
2019-08-06 12:30:00,40.73,40.77,40.7,40.77,47061.0,33.9441,33.9774,33.9191,33.9774,47061.0
2019-08-06 12:35:00,40.76,40.79,40.75,40.77,43838.0,33.9691,33.9941,33.9608,33.9774,43838.0
2019-08-06 12:40:00,40.77,40.82,40.77,40.81,73243.0,33.9774,34.0191,33.9774,34.0108,73243.0
2019-08-06 12:45:00,40.8,40.81,40.71,40.73,112178.0,34.0024,34.0108,33.9274,33.9441,112178.0
2019-08-06 12:50:00,40.73,40.75,40.71,40.73,42484.0,33.9441,33.9608,33.9274,33.9441,42484.0
2019-08-06 12:55:00,40.73,40.79,40.73,40.76,84008.0,33.9441,33.9941,33.9441,33.9691,84008.0
2019-08-06 13:00:00,40.76,40.84,40.75,40.83,32772.0,33.9691,34.0358,33.9608,34.0274,32772.0
2019-08-06 13:05:00,40.83,40.85,40.8,40.83,45273.0,34.0274,34.0441,34.0024,34.0274,45273.0
2019-08-06 13:10:00,40.82,40.84,40.79,40.82,42288.0,34.0191,34.0358,33.9941,34.0191,42288.0
2019-08-06 13:15:00,40.82,40.86,40.79,40.79,39573.0,34.0191,34.0524,33.9941,33.9941,39573.0
2019-08-06 13:20:00,40.8,40.85,40.79,40.85,56631.0,34.0024,34.0441,33.9941,34.0441,56631.0
2019-08-06 13:25:00,40.85,40.9,40.84,40.86,38977.0,34.0441,34.0858,34.0358,34.0524,38977.0
2019-08-06 13:30:00,40.87,40.89,40.82,40.89,32071.0,34.0608,34.0774,34.0191,34.0774,32071.0
2019-08-06 13:35:00,40.88,40.93,40.85,40.92,56459.0,34.0691,34.1108,34.0441,34.1024,56459.0
2019-08-06 13:40:00,40.92,40.92,40.87,40.9,41808.0,34.1024,34.1024,34.0608,34.0858,41808.0
2019-08-06 13:45:00,40.9,40.93,40.85,40.91,64275.0,34.0858,34.1108,34.0441,34.0941,64275.0
2019-08-06 13:50:00,40.91,40.99,40.89,40.98,40142.0,34.0941,34.1608,34.0774,34.1524,40142.0
2019-08-06 13:55:00,40.98,41.04,40.97,41.03,59115.0,34.1524,34.2024,34.1441,34.1941,59115.0
2019-08-06 14:00:00,41.02,41.02,40.91,40.94,59689.0,34.1858,34.1858,34.0941,34.1191,59689.0
2019-08-06 14:05:00,40.93,40.97,40.91,40.95,62385.0,34.1108,34.1441,34.0941,34.1274,62385.0
2019-08-06 14:10:00,40.95,41.01,40.94,41.0,44036.0,34.1274,34.1774,34.1191,34.1691,44036.0
2019-08-06 14:15:00,41.0,41.12,41.0,41.12,63973.0,34.1691,34.2691,34.1691,34.2691,63973.0
2019-08-06 14:20:00,41.12,41.13,41.07,41.11,49895.0,34.2691,34.2774,34.2274,34.2608,49895.0
2019-08-06 14:25:00,41.1,41.15,41.09,41.09,115978.0,34.2524,34.2941,34.2441,34.2441,115978.0
2019-08-06 14:30:00,41.1,41.22,41.04,41.21,90110.0,34.2524,34.3525,34.2024,34.3441,90110.0
2019-08-06 14:35:00,41.21,41.23,41.17,41.22,67839.0,34.3441,34.3608,34.3108,34.3525,67839.0
2019-08-06 14:40:00,41.23,41.23,41.14,41.17,73304.0,34.3608,34.3608,34.2858,34.3108,73304.0
2019-08-06 14:45:00,41.16,41.16,41.11,41.15,51966.0,34.3024,34.3024,34.2608,34.2941,51966.0
2019-08-06 14:50:00,41.16,41.19,41.09,41.12,59046.0,34.3024,34.3274,34.2441,34.2691,59046.0
2019-08-06 14:55:00,41.12,41.16,41.1,41.11,42543.0,34.2691,34.3024,34.2524,34.2608,42543.0
2019-08-06 15:00:00,41.12,41.17,41.09,41.13,68933.0,34.2691,34.3108,34.2441,34.2774,68933.0
2019-08-06 15:05:00,41.12,41.19,41.12,41.15,90134.0,34.2691,34.3274,34.2691,34.2941,90134.0
2019-08-06 15:10:00,41.15,41.25,41.12,41.25,61123.0,34.2941,34.3775,34.2691,34.3775,61123.0
2019-08-06 15:15:00,41.25,41.3,41.22,41.25,171009.0,34.3775,34.4191,34.3525,34.3775,171009.0
2019-08-06 15:20:00,41.26,41.28,41.22,41.27,82231.0,34.3858,34.4025,34.3525,34.3941,82231.0
2019-08-06 15:25:00,41.28,41.29,41.17,41.22,83549.0,34.4025,34.4108,34.3108,34.3525,83549.0
2019-08-06 15:30:00,41.21,41.22,41.13,41.17,115522.0,34.3441,34.3525,34.2774,34.3108,115522.0
2019-08-06 15:35:00,41.18,41.27,41.17,41.25,156593.0,34.3191,34.3941,34.3108,34.3775,156593.0
2019-08-06 15:40:00,41.25,41.33,41.22,41.3,152349.0,34.3775,34.4441,34.3525,34.4191,152349.0
2019-08-06 15:45:00,41.29,41.32,41.22,41.27,195643.0,34.4108,34.4358,34.3525,34.3941,195643.0
2019-08-06 15:50:00,41.27,41.33,41.21,41.24,260651.0,34.3941,34.4441,34.3441,34.3691,260651.0
2019-08-06 15:55:00,41.24,41.28,41.19,41.23,795253.0,34.3691,34.4025,34.3274,34.3608,795253.0
2019-08-07 09:30:00,40.27,40.27,39.65,39.77,400930.0,33.5607,33.5607,33.044,33.144,400930.0
2019-08-07 09:35:00,39.78,40.19,39.7,40.09,249113.0,33.1524,33.4941,33.0857,33.4107,249113.0
2019-08-07 09:40:00,40.1,40.1,39.85,39.87,262823.0,33.4191,33.4191,33.2107,33.2274,262823.0
2019-08-07 09:45:00,39.87,39.89,39.57,39.62,278923.0,33.2274,33.244,32.9774,33.019,278923.0
2019-08-07 09:50:00,39.62,39.67,39.47,39.55,257171.0,33.019,33.0607,32.894,32.9607,257171.0
2019-08-07 09:55:00,39.55,39.79,39.55,39.72,328034.0,32.9607,33.1607,32.9607,33.1024,328034.0
2019-08-07 10:00:00,39.72,39.72,39.47,39.59,271595.0,33.1024,33.1024,32.894,32.994,271595.0
2019-08-07 10:05:00,39.58,39.75,39.57,39.73,277733.0,32.9857,33.1274,32.9774,33.1107,277733.0
2019-08-07 10:10:00,39.73,39.82,39.69,39.7,184882.0,33.1107,33.1857,33.0774,33.0857,184882.0
2019-08-07 10:15:00,39.7,39.79,39.67,39.69,233183.0,33.0857,33.1607,33.0607,33.0774,233183.0
2019-08-07 10:20:00,39.69,39.7,39.58,39.58,143752.0,33.0774,33.0857,32.9857,32.9857,143752.0
2019-08-07 10:25:00,39.58,39.61,39.52,39.55,180174.0,32.9857,33.0107,32.9357,32.9607,180174.0
2019-08-07 10:30:00,39.54,39.79,39.51,39.77,240434.0,32.9524,33.1607,32.9273,33.144,240434.0
2019-08-07 10:35:00,39.77,39.96,39.75,39.96,159906.0,33.144,33.3024,33.1274,33.3024,159906.0
2019-08-07 10:40:00,39.96,39.96,39.85,39.91,165290.0,33.3024,33.3024,33.2107,33.2607,165290.0
2019-08-07 10:45:00,39.91,39.95,39.79,39.95,164556.0,33.2607,33.294,33.1607,33.294,164556.0
2019-08-07 10:50:00,39.95,40.12,39.92,40.06,210138.0,33.294,33.4357,33.269,33.3857,210138.0
2019-08-07 10:55:00,40.06,40.1,39.98,40.08,206794.0,33.3857,33.4191,33.319,33.4024,206794.0
2019-08-07 11:00:00,40.08,40.08,39.97,40.01,205922.0,33.4024,33.4024,33.3107,33.344,205922.0
2019-08-07 11:05:00,40.02,40.13,39.95,40.09,194616.0,33.3524,33.4441,33.294,33.4107,194616.0
2019-08-07 11:10:00,40.1,40.13,40.03,40.08,104815.0,33.4191,33.4441,33.3607,33.4024,104815.0
2019-08-07 11:15:00,40.08,40.11,39.97,40.1,158618.0,33.4024,33.4274,33.3107,33.4191,158618.0
2019-08-07 11:20:00,40.1,40.14,39.96,39.98,85385.0,33.4191,33.4524,33.3024,33.319,85385.0
2019-08-07 11:25:00,39.99,40.07,39.97,40.04,112633.0,33.3274,33.394,33.3107,33.369,112633.0
2019-08-07 11:30:00,40.04,40.05,39.99,40.04,144360.0,33.369,33.3774,33.3274,33.369,144360.0
2019-08-07 11:35:00,40.05,40.09,39.97,39.98,76870.0,33.3774,33.4107,33.3107,33.319,76870.0
2019-08-07 11:40:00,39.99,40.0,39.86,39.88,109156.0,33.3274,33.3357,33.219,33.2357,109156.0
2019-08-07 11:45:00,39.88,39.91,39.8,39.87,88472.0,33.2357,33.2607,33.169,33.2274,88472.0
2019-08-07 11:50:00,39.86,39.87,39.79,39.82,72508.0,33.219,33.2274,33.1607,33.1857,72508.0
2019-08-07 11:55:00,39.82,39.93,39.82,39.84,94065.0,33.1857,33.2774,33.1857,33.2024,94065.0
2019-08-07 12:00:00,39.85,39.91,39.82,39.84,72457.0,33.2107,33.2607,33.1857,33.2024,72457.0
2019-08-07 12:05:00,39.85,39.87,39.8,39.8,90773.0,33.2107,33.2274,33.169,33.169,90773.0
2019-08-07 12:10:00,39.81,39.87,39.8,39.85,92148.0,33.1774,33.2274,33.169,33.2107,92148.0
2019-08-07 12:15:00,39.85,39.87,39.81,39.82,119241.0,33.2107,33.2274,33.1774,33.1857,119241.0
2019-08-07 12:20:00,39.81,39.81,39.75,39.79,100565.0,33.1774,33.1774,33.1274,33.1607,100565.0
2019-08-07 12:25:00,39.79,39.82,39.75,39.8,170081.0,33.1607,33.1857,33.1274,33.169,170081.0
2019-08-07 12:30:00,39.8,39.88,39.76,39.84,88683.0,33.169,33.2357,33.1357,33.2024,88683.0
2019-08-07 12:35:00,39.84,39.89,39.82,39.86,94569.0,33.2024,33.244,33.1857,33.219,94569.0
2019-08-07 12:40:00,39.86,39.97,39.84,39.91,116957.0,33.219,33.3107,33.2024,33.2607,116957.0
2019-08-07 12:45:00,39.91,39.96,39.87,39.87,77333.0,33.2607,33.3024,33.2274,33.2274,77333.0
2019-08-07 12:50:00,39.87,39.92,39.83,39.84,72450.0,33.2274,33.269,33.194,33.2024,72450.0
2019-08-07 12:55:00,39.84,39.9,39.83,39.89,95032.0,33.2024,33.2524,33.194,33.244,95032.0
2019-08-07 13:00:00,39.9,39.93,39.82,39.92,121907.0,33.2524,33.2774,33.1857,33.269,121907.0
2019-08-07 13:05:00,39.92,39.95,39.89,39.92,115145.0,33.269,33.294,33.244,33.269,115145.0
2019-08-07 13:10:00,39.93,39.96,39.81,39.83,87734.0,33.2774,33.3024,33.1774,33.194,87734.0
2019-08-07 13:15:00,39.83,39.86,39.8,39.83,53823.0,33.194,33.219,33.169,33.194,53823.0
2019-08-07 13:20:00,39.83,39.85,39.79,39.82,115988.0,33.194,33.2107,33.1607,33.1857,115988.0
2019-08-07 13:25:00,39.81,39.92,39.81,39.9,103387.0,33.1774,33.269,33.1774,33.2524,103387.0
2019-08-07 13:30:00,39.91,40.01,39.9,39.97,125055.0,33.2607,33.344,33.2524,33.3107,125055.0
2019-08-07 13:35:00,39.96,40.06,39.96,40.06,75638.0,33.3024,33.3857,33.3024,33.3857,75638.0
2019-08-07 13:40:00,40.06,40.13,40.06,40.12,81165.0,33.3857,33.4441,33.3857,33.4357,81165.0
2019-08-07 13:45:00,40.12,40.15,40.11,40.12,88430.0,33.4357,33.4607,33.4274,33.4357,88430.0
2019-08-07 13:50:00,40.12,40.16,40.11,40.12,86763.0,33.4357,33.4691,33.4274,33.4357,86763.0
2019-08-07 13:55:00,40.13,40.13,40.01,40.02,82066.0,33.4441,33.4441,33.344,33.3524,82066.0
2019-08-07 14:00:00,40.02,40.12,40.01,40.12,63582.0,33.3524,33.4357,33.344,33.4357,63582.0
2019-08-07 14:05:00,40.12,40.23,40.11,40.22,81446.0,33.4357,33.5274,33.4274,33.5191,81446.0
2019-08-07 14:10:00,40.22,40.26,40.19,40.24,122133.0,33.5191,33.5524,33.4941,33.5357,122133.0
2019-08-07 14:15:00,40.25,40.25,40.12,40.14,214548.0,33.5441,33.5441,33.4357,33.4524,214548.0
2019-08-07 14:20:00,40.15,40.18,40.11,40.14,136842.0,33.4607,33.4857,33.4274,33.4524,136842.0
2019-08-07 14:25:00,40.14,40.25,40.12,40.25,108679.0,33.4524,33.5441,33.4357,33.5441,108679.0
2019-08-07 14:30:00,40.25,40.31,40.22,40.3,109375.0,33.5441,33.5941,33.5191,33.5857,109375.0
2019-08-07 14:35:00,40.31,40.34,40.23,40.24,47944.0,33.5941,33.6191,33.5274,33.5357,47944.0
2019-08-07 14:40:00,40.23,40.38,40.22,40.37,111661.0,33.5274,33.6524,33.5191,33.6441,111661.0
2019-08-07 14:45:00,40.36,40.4,40.31,40.32,136095.0,33.6357,33.6691,33.5941,33.6024,136095.0
2019-08-07 14:50:00,40.33,40.4,40.33,40.37,51952.0,33.6107,33.6691,33.6107,33.6441,51952.0
2019-08-07 14:55:00,40.36,40.42,40.32,40.41,64588.0,33.6357,33.6857,33.6024,33.6774,64588.0
2019-08-07 15:00:00,40.41,40.43,40.28,40.31,155706.0,33.6774,33.6941,33.5691,33.5941,155706.0
2019-08-07 15:05:00,40.31,40.39,40.31,40.37,61616.0,33.5941,33.6607,33.5941,33.6441,61616.0
2019-08-07 15:10:00,40.37,40.4,40.34,40.36,67580.0,33.6441,33.6691,33.6191,33.6357,67580.0
2019-08-07 15:15:00,40.36,40.39,40.3,40.39,77393.0,33.6357,33.6607,33.5857,33.6607,77393.0
2019-08-07 15:20:00,40.39,40.46,40.39,40.41,112096.0,33.6607,33.7191,33.6607,33.6774,112096.0
2019-08-07 15:25:00,40.42,40.5,40.39,40.5,90087.0,33.6857,33.7524,33.6607,33.7524,90087.0
2019-08-07 15:30:00,40.5,40.6,40.5,40.58,158638.0,33.7524,33.8357,33.7524,33.8191,158638.0
2019-08-07 15:35:00,40.58,40.66,40.54,40.65,183637.0,33.8191,33.8858,33.7857,33.8774,183637.0
2019-08-07 15:40:00,40.65,40.66,40.58,40.61,258989.0,33.8774,33.8858,33.8191,33.8441,258989.0
2019-08-07 15:45:00,40.61,40.62,40.54,40.55,197321.0,33.8441,33.8524,33.7857,33.7941,197321.0
2019-08-07 15:50:00,40.54,40.57,40.49,40.54,291812.0,33.7857,33.8107,33.7441,33.7857,291812.0
2019-08-07 15:55:00,40.53,40.65,40.53,40.57,553908.0,33.7774,33.8774,33.7774,33.8107,553908.0
2019-08-08 09:30:00,41.01,41.26,40.92,41.19,256794.0,34.1774,34.3858,34.1024,34.3274,256794.0
2019-08-08 09:35:00,41.18,41.24,40.95,40.96,167535.0,34.3191,34.3691,34.1274,34.1358,167535.0
2019-08-08 09:40:00,40.95,40.97,40.79,40.91,177954.0,34.1274,34.1441,33.9941,34.0941,177954.0
2019-08-08 09:45:00,40.91,40.96,40.78,40.78,122508.0,34.0941,34.1358,33.9858,33.9858,122508.0
2019-08-08 09:50:00,40.78,40.85,40.64,40.84,130771.0,33.9858,34.0441,33.8691,34.0358,130771.0
2019-08-08 09:55:00,40.85,40.91,40.82,40.83,78695.0,34.0441,34.0941,34.0191,34.0274,78695.0
2019-08-08 10:00:00,40.83,40.85,40.8,40.83,129292.0,34.0274,34.0441,34.0024,34.0274,129292.0
2019-08-08 10:05:00,40.83,40.9,40.74,40.75,157563.0,34.0274,34.0858,33.9524,33.9608,157563.0
2019-08-08 10:10:00,40.74,40.88,40.68,40.87,135285.0,33.9524,34.0691,33.9024,34.0608,135285.0
2019-08-08 10:15:00,40.88,40.93,40.82,40.93,64648.0,34.0691,34.1108,34.0191,34.1108,64648.0
2019-08-08 10:20:00,40.92,40.92,40.84,40.86,66218.0,34.1024,34.1024,34.0358,34.0524,66218.0
2019-08-08 10:25:00,40.87,40.9,40.85,40.86,73192.0,34.0608,34.0858,34.0441,34.0524,73192.0
2019-08-08 10:30:00,40.87,41.02,40.86,41.0,117897.0,34.0608,34.1858,34.0524,34.1691,117897.0
2019-08-08 10:35:00,41.0,41.06,40.97,41.05,68246.0,34.1691,34.2191,34.1441,34.2108,68246.0
2019-08-08 10:40:00,41.04,41.08,41.03,41.06,62355.0,34.2024,34.2358,34.1941,34.2191,62355.0
2019-08-08 10:45:00,41.06,41.13,41.04,41.12,115362.0,34.2191,34.2774,34.2024,34.2691,115362.0
2019-08-08 10:50:00,41.13,41.19,41.12,41.14,90854.0,34.2774,34.3274,34.2691,34.2858,90854.0
2019-08-08 10:55:00,41.15,41.2,41.13,41.15,57387.0,34.2941,34.3358,34.2774,34.2941,57387.0
2019-08-08 11:00:00,41.15,41.15,41.04,41.11,96124.0,34.2941,34.2941,34.2024,34.2608,96124.0
2019-08-08 11:05:00,41.11,41.11,41.03,41.06,76398.0,34.2608,34.2608,34.1941,34.2191,76398.0
2019-08-08 11:10:00,41.06,41.15,41.04,41.11,44972.0,34.2191,34.2941,34.2024,34.2608,44972.0
2019-08-08 11:15:00,41.12,41.22,41.1,41.2,58503.0,34.2691,34.3525,34.2524,34.3358,58503.0
2019-08-08 11:20:00,41.2,41.23,41.14,41.23,70709.0,34.3358,34.3608,34.2858,34.3608,70709.0
2019-08-08 11:25:00,41.22,41.23,41.15,41.16,117939.0,34.3525,34.3608,34.2941,34.3024,117939.0
2019-08-08 11:30:00,41.16,41.2,41.12,41.19,77435.0,34.3024,34.3358,34.2691,34.3274,77435.0
2019-08-08 11:35:00,41.19,41.26,41.19,41.22,226019.0,34.3274,34.3858,34.3274,34.3525,226019.0
2019-08-08 11:40:00,41.22,41.27,41.21,41.22,99906.0,34.3525,34.3941,34.3441,34.3525,99906.0
2019-08-08 11:45:00,41.23,41.25,41.21,41.25,74065.0,34.3608,34.3775,34.3441,34.3775,74065.0
2019-08-08 11:50:00,41.24,41.27,41.21,41.27,62525.0,34.3691,34.3941,34.3441,34.3941,62525.0
2019-08-08 11:55:00,41.27,41.27,41.2,41.23,57301.0,34.3941,34.3941,34.3358,34.3608,57301.0
2019-08-08 12:00:00,41.24,41.31,41.23,41.25,67684.0,34.3691,34.4275,34.3608,34.3775,67684.0
2019-08-08 12:05:00,41.25,41.3,41.23,41.28,39758.0,34.3775,34.4191,34.3608,34.4025,39758.0
2019-08-08 12:10:00,41.27,41.34,41.27,41.33,56051.0,34.3941,34.4525,34.3941,34.4441,56051.0
2019-08-08 12:15:00,41.33,41.41,41.32,41.41,48423.0,34.4441,34.5108,34.4358,34.5108,48423.0
2019-08-08 12:20:00,41.41,41.42,41.37,41.38,72527.0,34.5108,34.5191,34.4775,34.4858,72527.0
2019-08-08 12:25:00,41.38,41.4,41.36,41.38,33188.0,34.4858,34.5025,34.4691,34.4858,33188.0
2019-08-08 12:30:00,41.38,41.43,41.37,41.43,34414.0,34.4858,34.5275,34.4775,34.5275,34414.0
2019-08-08 12:35:00,41.42,41.43,41.34,41.36,66900.0,34.5191,34.5275,34.4525,34.4691,66900.0
2019-08-08 12:40:00,41.36,41.37,41.33,41.34,26966.0,34.4691,34.4775,34.4441,34.4525,26966.0
2019-08-08 12:45:00,41.34,41.36,41.33,41.36,34568.0,34.4525,34.4691,34.4441,34.4691,34568.0
2019-08-08 12:50:00,41.36,41.37,41.34,41.36,40963.0,34.4691,34.4775,34.4525,34.4691,40963.0
2019-08-08 12:55:00,41.35,41.41,41.33,41.4,63234.0,34.4608,34.5108,34.4441,34.5025,63234.0
2019-08-08 13:00:00,41.4,41.45,41.39,41.43,49306.0,34.5025,34.5441,34.4941,34.5275,49306.0
2019-08-08 13:05:00,41.43,41.45,41.35,41.36,90565.0,34.5275,34.5441,34.4608,34.4691,90565.0
2019-08-08 13:10:00,41.36,41.39,41.34,41.35,58594.0,34.4691,34.4941,34.4525,34.4608,58594.0
2019-08-08 13:15:00,41.35,41.41,41.34,41.4,35883.0,34.4608,34.5108,34.4525,34.5025,35883.0
2019-08-08 13:20:00,41.39,41.43,41.37,41.41,36405.0,34.4941,34.5275,34.4775,34.5108,36405.0
2019-08-08 13:25:00,41.41,41.44,41.4,41.41,43783.0,34.5108,34.5358,34.5025,34.5108,43783.0
2019-08-08 13:30:00,41.41,41.46,41.41,41.41,57029.0,34.5108,34.5525,34.5108,34.5108,57029.0
2019-08-08 13:35:00,41.41,41.45,41.41,41.41,53206.0,34.5108,34.5441,34.5108,34.5108,53206.0
2019-08-08 13:40:00,41.41,41.45,41.41,41.43,39999.0,34.5108,34.5441,34.5108,34.5275,39999.0
2019-08-08 13:45:00,41.44,41.44,41.39,41.4,51043.0,34.5358,34.5358,34.4941,34.5025,51043.0
2019-08-08 13:50:00,41.39,41.44,41.38,41.44,35041.0,34.4941,34.5358,34.4858,34.5358,35041.0
2019-08-08 13:55:00,41.44,41.46,41.39,41.4,61095.0,34.5358,34.5525,34.4941,34.5025,61095.0
2019-08-08 14:00:00,41.4,41.4,41.31,41.31,53796.0,34.5025,34.5025,34.4275,34.4275,53796.0
2019-08-08 14:05:00,41.31,41.34,41.26,41.27,73401.0,34.4275,34.4525,34.3858,34.3941,73401.0
2019-08-08 14:10:00,41.27,41.31,41.25,41.31,186172.0,34.3941,34.4275,34.3775,34.4275,186172.0
2019-08-08 14:15:00,41.31,41.35,41.25,41.26,77074.0,34.4275,34.4608,34.3775,34.3858,77074.0
2019-08-08 14:20:00,41.26,41.3,41.26,41.26,60481.0,34.3858,34.4191,34.3858,34.3858,60481.0
2019-08-08 14:25:00,41.27,41.29,41.25,41.29,50125.0,34.3941,34.4108,34.3775,34.4108,50125.0
2019-08-08 14:30:00,41.29,41.35,41.26,41.29,126296.0,34.4108,34.4608,34.3858,34.4108,126296.0
2019-08-08 14:35:00,41.3,41.32,41.25,41.28,57069.0,34.4191,34.4358,34.3775,34.4025,57069.0
2019-08-08 14:40:00,41.28,41.31,41.27,41.29,50665.0,34.4025,34.4275,34.3941,34.4108,50665.0
2019-08-08 14:45:00,41.29,41.31,41.16,41.17,51336.0,34.4108,34.4275,34.3024,34.3108,51336.0
2019-08-08 14:50:00,41.18,41.26,41.17,41.23,60419.0,34.3191,34.3858,34.3108,34.3608,60419.0
2019-08-08 14:55:00,41.23,41.27,41.21,41.25,47715.0,34.3608,34.3941,34.3441,34.3775,47715.0
2019-08-08 15:00:00,41.25,41.31,41.24,41.3,40189.0,34.3775,34.4275,34.3691,34.4191,40189.0
2019-08-08 15:05:00,41.3,41.31,41.27,41.28,62970.0,34.4191,34.4275,34.3941,34.4025,62970.0
2019-08-08 15:10:00,41.29,41.29,41.19,41.19,126245.0,34.4108,34.4108,34.3274,34.3274,126245.0
2019-08-08 15:15:00,41.19,41.21,41.16,41.19,82211.0,34.3274,34.3441,34.3024,34.3274,82211.0
2019-08-08 15:20:00,41.19,41.23,41.16,41.21,81366.0,34.3274,34.3608,34.3024,34.3441,81366.0
2019-08-08 15:25:00,41.21,41.21,41.15,41.18,95571.0,34.3441,34.3441,34.2941,34.3191,95571.0
2019-08-08 15:30:00,41.17,41.26,41.16,41.23,120431.0,34.3108,34.3858,34.3024,34.3608,120431.0
2019-08-08 15:35:00,41.23,41.26,41.19,41.22,215100.0,34.3608,34.3858,34.3274,34.3525,215100.0
2019-08-08 15:40:00,41.23,41.35,41.22,41.34,239804.0,34.3608,34.4608,34.3525,34.4525,239804.0
2019-08-08 15:45:00,41.34,41.38,41.28,41.28,250261.0,34.4525,34.4858,34.4025,34.4025,250261.0
2019-08-08 15:50:00,41.28,41.31,41.24,41.27,300350.0,34.4025,34.4275,34.3691,34.3941,300350.0
2019-08-08 15:55:00,41.26,41.29,41.23,41.27,813650.0,34.3858,34.4108,34.3608,34.3941,813650.0
2019-08-09 09:30:00,40.99,41.11,40.95,41.08,169661.0,34.1608,34.2608,34.1274,34.2358,169661.0
2019-08-09 09:35:00,41.08,41.25,40.98,41.24,98019.0,34.2358,34.3775,34.1524,34.3691,98019.0
2019-08-09 09:40:00,41.23,41.27,41.13,41.27,71195.0,34.3608,34.3941,34.2774,34.3941,71195.0
2019-08-09 09:45:00,41.28,41.31,41.15,41.16,63755.0,34.4025,34.4275,34.2941,34.3024,63755.0
2019-08-09 09:50:00,41.15,41.19,41.03,41.06,74643.0,34.2941,34.3274,34.1941,34.2191,74643.0
2019-08-09 09:55:00,41.06,41.07,40.97,41.0,107986.0,34.2191,34.2274,34.1441,34.1691,107986.0
2019-08-09 10:00:00,41.0,41.01,40.95,40.95,194255.0,34.1691,34.1774,34.1274,34.1274,194255.0
2019-08-09 10:05:00,40.96,40.98,40.77,40.79,137660.0,34.1358,34.1524,33.9774,33.9941,137660.0
2019-08-09 10:10:00,40.79,40.98,40.78,40.94,82591.0,33.9941,34.1524,33.9858,34.1191,82591.0
2019-08-09 10:15:00,40.94,41.01,40.89,40.92,97965.0,34.1191,34.1774,34.0774,34.1024,97965.0
2019-08-09 10:20:00,40.92,40.96,40.73,40.75,190004.0,34.1024,34.1358,33.9441,33.9608,190004.0
2019-08-09 10:25:00,40.75,40.79,40.71,40.71,99262.0,33.9608,33.9941,33.9274,33.9274,99262.0
2019-08-09 10:30:00,40.71,40.77,40.64,40.67,199882.0,33.9274,33.9774,33.8691,33.8941,199882.0
2019-08-09 10:35:00,40.67,40.77,40.66,40.72,99292.0,33.8941,33.9774,33.8858,33.9358,99292.0
2019-08-09 10:40:00,40.72,40.75,40.66,40.74,197471.0,33.9358,33.9608,33.8858,33.9524,197471.0
2019-08-09 10:45:00,40.74,40.78,40.69,40.77,123610.0,33.9524,33.9858,33.9108,33.9774,123610.0
2019-08-09 10:50:00,40.78,40.83,40.77,40.82,330256.0,33.9858,34.0274,33.9774,34.0191,330256.0
2019-08-09 10:55:00,40.82,40.9,40.81,40.86,135415.0,34.0191,34.0858,34.0108,34.0524,135415.0
2019-08-09 11:00:00,40.86,40.87,40.75,40.82,96443.0,34.0524,34.0608,33.9608,34.0191,96443.0
2019-08-09 11:05:00,40.82,40.83,40.73,40.76,68917.0,34.0191,34.0274,33.9441,33.9691,68917.0
2019-08-09 11:10:00,40.75,40.84,40.74,40.84,79929.0,33.9608,34.0358,33.9524,34.0358,79929.0
2019-08-09 11:15:00,40.83,40.88,40.81,40.84,51943.0,34.0274,34.0691,34.0108,34.0358,51943.0
2019-08-09 11:20:00,40.85,40.87,40.79,40.8,48262.0,34.0441,34.0608,33.9941,34.0024,48262.0
2019-08-09 11:25:00,40.8,40.81,40.71,40.71,140165.0,34.0024,34.0108,33.9274,33.9274,140165.0
2019-08-09 11:30:00,40.72,40.77,40.7,40.73,62121.0,33.9358,33.9774,33.9191,33.9441,62121.0
2019-08-09 11:35:00,40.72,40.75,40.68,40.73,70577.0,33.9358,33.9608,33.9024,33.9441,70577.0
2019-08-09 11:40:00,40.73,40.85,40.72,40.83,73360.0,33.9441,34.0441,33.9358,34.0274,73360.0
2019-08-09 11:45:00,40.82,40.94,40.81,40.94,108996.0,34.0191,34.1191,34.0108,34.1191,108996.0
2019-08-09 11:50:00,40.94,40.98,40.92,40.95,124536.0,34.1191,34.1524,34.1024,34.1274,124536.0
2019-08-09 11:55:00,40.95,41.02,40.94,41.02,343660.0,34.1274,34.1858,34.1191,34.1858,343660.0
2019-08-09 12:00:00,41.01,41.16,41.0,41.14,275743.0,34.1774,34.3024,34.1691,34.2858,275743.0
2019-08-09 12:05:00,41.14,41.17,41.09,41.14,87158.0,34.2858,34.3108,34.2441,34.2858,87158.0
2019-08-09 12:10:00,41.14,41.22,41.13,41.21,110851.0,34.2858,34.3525,34.2774,34.3441,110851.0
2019-08-09 12:15:00,41.2,41.21,41.14,41.15,93781.0,34.3358,34.3441,34.2858,34.2941,93781.0
2019-08-09 12:20:00,41.15,41.21,41.14,41.18,50934.0,34.2941,34.3441,34.2858,34.3191,50934.0
2019-08-09 12:25:00,41.18,41.18,41.07,41.08,112741.0,34.3191,34.3191,34.2274,34.2358,112741.0
2019-08-09 12:30:00,41.08,41.12,41.06,41.09,89901.0,34.2358,34.2691,34.2191,34.2441,89901.0
2019-08-09 12:35:00,41.09,41.17,41.07,41.17,112210.0,34.2441,34.3108,34.2274,34.3108,112210.0
2019-08-09 12:40:00,41.17,41.23,41.15,41.2,102293.0,34.3108,34.3608,34.2941,34.3358,102293.0
2019-08-09 12:45:00,41.21,41.24,41.18,41.23,92260.0,34.3441,34.3691,34.3191,34.3608,92260.0
2019-08-09 12:50:00,41.23,41.45,41.23,41.45,115142.0,34.3608,34.5441,34.3608,34.5441,115142.0
2019-08-09 12:55:00,41.46,41.52,41.33,41.34,173152.0,34.5525,34.6025,34.4441,34.4525,173152.0
2019-08-09 13:00:00,41.34,41.4,41.34,41.37,100860.0,34.4525,34.5025,34.4525,34.4775,100860.0
2019-08-09 13:05:00,41.37,41.46,41.37,41.44,110514.0,34.4775,34.5525,34.4775,34.5358,110514.0
2019-08-09 13:10:00,41.43,41.49,41.39,41.46,97964.0,34.5275,34.5775,34.4941,34.5525,97964.0
2019-08-09 13:15:00,41.46,41.48,41.43,41.45,68668.0,34.5525,34.5691,34.5275,34.5441,68668.0
2019-08-09 13:20:00,41.45,41.49,41.42,41.45,65079.0,34.5441,34.5775,34.5191,34.5441,65079.0
2019-08-09 13:25:00,41.44,41.49,41.42,41.48,199248.0,34.5358,34.5775,34.5191,34.5691,199248.0
2019-08-09 13:30:00,41.48,41.56,41.47,41.52,94754.0,34.5691,34.6358,34.5608,34.6025,94754.0
2019-08-09 13:35:00,41.53,41.56,41.5,41.51,56573.0,34.6108,34.6358,34.5858,34.5941,56573.0
2019-08-09 13:40:00,41.52,41.52,41.48,41.5,68810.0,34.6025,34.6025,34.5691,34.5858,68810.0
2019-08-09 13:45:00,41.51,41.52,41.47,41.52,47332.0,34.5941,34.6025,34.5608,34.6025,47332.0
2019-08-09 13:50:00,41.51,41.52,41.45,41.48,61270.0,34.5941,34.6025,34.5441,34.5691,61270.0
2019-08-09 13:55:00,41.47,41.49,41.44,41.46,51275.0,34.5608,34.5775,34.5358,34.5525,51275.0
2019-08-09 14:00:00,41.47,41.48,41.4,41.41,53373.0,34.5608,34.5691,34.5025,34.5108,53373.0
2019-08-09 14:05:00,41.41,41.45,41.4,41.44,78921.0,34.5108,34.5441,34.5025,34.5358,78921.0
2019-08-09 14:10:00,41.44,41.45,41.41,41.43,39330.0,34.5358,34.5441,34.5108,34.5275,39330.0
2019-08-09 14:15:00,41.43,41.44,41.4,41.44,34730.0,34.5275,34.5358,34.5025,34.5358,34730.0
2019-08-09 14:20:00,41.43,41.47,41.41,41.47,35919.0,34.5275,34.5608,34.5108,34.5608,35919.0
2019-08-09 14:25:00,41.47,41.54,41.47,41.5,56316.0,34.5608,34.6191,34.5608,34.5858,56316.0
2019-08-09 14:30:00,41.51,41.56,41.5,41.55,36767.0,34.5941,34.6358,34.5858,34.6275,36767.0
2019-08-09 14:35:00,41.54,41.56,41.49,41.52,45359.0,34.6191,34.6358,34.5775,34.6025,45359.0
2019-08-09 14:40:00,41.51,41.53,41.5,41.51,42124.0,34.5941,34.6108,34.5858,34.5941,42124.0
2019-08-09 14:45:00,41.52,41.55,41.51,41.53,58417.0,34.6025,34.6275,34.5941,34.6108,58417.0
2019-08-09 14:50:00,41.53,41.55,41.49,41.52,40629.0,34.6108,34.6275,34.5775,34.6025,40629.0
2019-08-09 14:55:00,41.51,41.56,41.51,41.54,56534.0,34.5941,34.6358,34.5941,34.6191,56534.0
2019-08-09 15:00:00,41.54,41.65,41.53,41.65,64701.0,34.6191,34.7108,34.6108,34.7108,64701.0
2019-08-09 15:05:00,41.64,41.78,41.63,41.77,155206.0,34.7025,34.8192,34.6941,34.8108,155206.0
2019-08-09 15:10:00,41.77,41.78,41.72,41.74,203255.0,34.8108,34.8192,34.7691,34.7858,203255.0
2019-08-09 15:15:00,41.75,41.77,41.68,41.68,110977.0,34.7941,34.8108,34.7358,34.7358,110977.0
2019-08-09 15:20:00,41.68,41.73,41.66,41.73,79390.0,34.7358,34.7775,34.7191,34.7775,79390.0
2019-08-09 15:25:00,41.73,41.73,41.69,41.71,94135.0,34.7775,34.7775,34.7441,34.7608,94135.0
2019-08-09 15:30:00,41.71,41.82,41.7,41.79,233957.0,34.7608,34.8525,34.7525,34.8275,233957.0
2019-08-09 15:35:00,41.78,41.81,41.74,41.75,153866.0,34.8192,34.8442,34.7858,34.7941,153866.0
2019-08-09 15:40:00,41.75,41.77,41.71,41.75,151437.0,34.7941,34.8108,34.7608,34.7941,151437.0
2019-08-09 15:45:00,41.75,41.77,41.69,41.7,160548.0,34.7941,34.8108,34.7441,34.7525,160548.0
2019-08-09 15:50:00,41.69,41.73,41.63,41.65,420191.0,34.7441,34.7775,34.6941,34.7108,420191.0
2019-08-09 15:55:00,41.64,41.65,41.5,41.52,639998.0,34.7025,34.7108,34.5858,34.6025,639998.0
2019-08-12 09:30:00,40.77,40.83,40.59,40.63,375552.0,33.9774,34.0274,33.8274,33.8607,375552.0
2019-08-12 09:35:00,40.65,40.66,40.46,40.49,217701.0,33.8774,33.8858,33.7191,33.7441,217701.0
2019-08-12 09:40:00,40.49,40.59,40.45,40.52,130334.0,33.7441,33.8274,33.7107,33.7691,130334.0
2019-08-12 09:45:00,40.52,40.59,40.45,40.46,100188.0,33.7691,33.8274,33.7107,33.7191,100188.0
2019-08-12 09:50:00,40.46,40.55,40.43,40.54,128582.0,33.7191,33.7941,33.6941,33.7857,128582.0
2019-08-12 09:55:00,40.54,40.64,40.54,40.6,110482.0,33.7857,33.8691,33.7857,33.8357,110482.0
2019-08-12 10:00:00,40.6,40.73,40.59,40.69,117737.0,33.8357,33.9441,33.8274,33.9108,117737.0
2019-08-12 10:05:00,40.68,40.69,40.61,40.63,61278.0,33.9024,33.9108,33.8441,33.8607,61278.0
2019-08-12 10:10:00,40.63,40.71,40.6,40.71,99487.0,33.8607,33.9274,33.8357,33.9274,99487.0
2019-08-12 10:15:00,40.71,40.78,40.69,40.74,79311.0,33.9274,33.9858,33.9108,33.9524,79311.0
2019-08-12 10:20:00,40.73,40.85,40.73,40.83,93620.0,33.9441,34.0441,33.9441,34.0274,93620.0
2019-08-12 10:25:00,40.84,40.9,40.8,40.82,70076.0,34.0358,34.0858,34.0024,34.0191,70076.0
2019-08-12 10:30:00,40.81,40.88,40.76,40.77,110903.0,34.0108,34.0691,33.9691,33.9774,110903.0
2019-08-12 10:35:00,40.77,40.77,40.66,40.69,95962.0,33.9774,33.9774,33.8858,33.9108,95962.0
2019-08-12 10:40:00,40.7,40.73,40.62,40.73,107327.0,33.9191,33.9441,33.8524,33.9441,107327.0
2019-08-12 10:45:00,40.73,40.75,40.69,40.7,62423.0,33.9441,33.9608,33.9108,33.9191,62423.0
2019-08-12 10:50:00,40.7,40.73,40.69,40.72,59178.0,33.9191,33.9441,33.9108,33.9358,59178.0
2019-08-12 10:55:00,40.72,40.76,40.7,40.73,83114.0,33.9358,33.9691,33.9191,33.9441,83114.0
2019-08-12 11:00:00,40.72,40.72,40.64,40.66,97697.0,33.9358,33.9358,33.8691,33.8858,97697.0
2019-08-12 11:05:00,40.65,40.68,40.6,40.61,53917.0,33.8774,33.9024,33.8357,33.8441,53917.0
2019-08-12 11:10:00,40.6,40.61,40.52,40.53,116973.0,33.8357,33.8441,33.7691,33.7774,116973.0
2019-08-12 11:15:00,40.52,40.59,40.52,40.58,61011.0,33.7691,33.8274,33.7691,33.8191,61011.0
2019-08-12 11:20:00,40.59,40.64,40.57,40.64,52800.0,33.8274,33.8691,33.8107,33.8691,52800.0
2019-08-12 11:25:00,40.63,40.65,40.59,40.63,67013.0,33.8607,33.8774,33.8274,33.8607,67013.0
2019-08-12 11:30:00,40.63,40.68,40.53,40.54,73717.0,33.8607,33.9024,33.7774,33.7857,73717.0
2019-08-12 11:35:00,40.53,40.57,40.51,40.52,83395.0,33.7774,33.8107,33.7607,33.7691,83395.0
2019-08-12 11:40:00,40.51,40.64,40.51,40.64,69624.0,33.7607,33.8691,33.7607,33.8691,69624.0
2019-08-12 11:45:00,40.64,40.71,40.64,40.68,60695.0,33.8691,33.9274,33.8691,33.9024,60695.0
2019-08-12 11:50:00,40.68,40.69,40.65,40.67,62040.0,33.9024,33.9108,33.8774,33.8941,62040.0
2019-08-12 11:55:00,40.67,40.68,40.59,40.59,57711.0,33.8941,33.9024,33.8274,33.8274,57711.0
2019-08-12 12:00:00,40.59,40.6,40.52,40.54,65352.0,33.8274,33.8357,33.7691,33.7857,65352.0
2019-08-12 12:05:00,40.54,40.6,40.51,40.58,69767.0,33.7857,33.8357,33.7607,33.8191,69767.0
2019-08-12 12:10:00,40.59,40.61,40.55,40.57,57638.0,33.8274,33.8441,33.7941,33.8107,57638.0
2019-08-12 12:15:00,40.58,40.6,40.55,40.6,46471.0,33.8191,33.8357,33.7941,33.8357,46471.0
2019-08-12 12:20:00,40.6,40.63,40.56,40.56,119178.0,33.8357,33.8607,33.8024,33.8024,119178.0
2019-08-12 12:25:00,40.57,40.62,40.55,40.61,66840.0,33.8107,33.8524,33.7941,33.8441,66840.0
2019-08-12 12:30:00,40.61,40.62,40.55,40.57,103959.0,33.8441,33.8524,33.7941,33.8107,103959.0
2019-08-12 12:35:00,40.57,40.6,40.55,40.58,51198.0,33.8107,33.8357,33.7941,33.8191,51198.0
2019-08-12 12:40:00,40.58,40.59,40.46,40.48,153419.0,33.8191,33.8274,33.7191,33.7357,153419.0
2019-08-12 12:45:00,40.48,40.5,40.45,40.5,116128.0,33.7357,33.7524,33.7107,33.7524,116128.0
2019-08-12 12:50:00,40.49,40.53,40.44,40.45,65865.0,33.7441,33.7774,33.7024,33.7107,65865.0
2019-08-12 12:55:00,40.45,40.54,40.44,40.49,45297.0,33.7107,33.7857,33.7024,33.7441,45297.0
2019-08-12 13:00:00,40.49,40.51,40.46,40.48,57357.0,33.7441,33.7607,33.7191,33.7357,57357.0
2019-08-12 13:05:00,40.48,40.53,40.44,40.5,87117.0,33.7357,33.7774,33.7024,33.7524,87117.0
2019-08-12 13:10:00,40.5,40.55,40.5,40.54,74612.0,33.7524,33.7941,33.7524,33.7857,74612.0
2019-08-12 13:15:00,40.54,40.55,40.49,40.5,78972.0,33.7857,33.7941,33.7441,33.7524,78972.0
2019-08-12 13:20:00,40.49,40.55,40.49,40.5,55066.0,33.7441,33.7941,33.7441,33.7524,55066.0
2019-08-12 13:25:00,40.5,40.5,40.46,40.46,39572.0,33.7524,33.7524,33.7191,33.7191,39572.0
2019-08-12 13:30:00,40.46,40.5,40.44,40.5,48185.0,33.7191,33.7524,33.7024,33.7524,48185.0
2019-08-12 13:35:00,40.49,40.49,40.41,40.41,76313.0,33.7441,33.7441,33.6774,33.6774,76313.0
2019-08-12 13:40:00,40.41,40.44,40.36,40.38,118987.0,33.6774,33.7024,33.6357,33.6524,118987.0
2019-08-12 13:45:00,40.37,40.38,40.34,40.38,85895.0,33.6441,33.6524,33.6191,33.6524,85895.0
2019-08-12 13:50:00,40.38,40.43,40.36,40.41,100614.0,33.6524,33.6941,33.6357,33.6774,100614.0
2019-08-12 13:55:00,40.41,40.42,40.37,40.39,78715.0,33.6774,33.6857,33.6441,33.6607,78715.0
2019-08-12 14:00:00,40.39,40.43,40.37,40.42,108932.0,33.6607,33.6941,33.6441,33.6857,108932.0
2019-08-12 14:05:00,40.41,40.42,40.37,40.39,88441.0,33.6774,33.6857,33.6441,33.6607,88441.0
2019-08-12 14:10:00,40.4,40.45,40.36,40.41,152638.0,33.6691,33.7107,33.6357,33.6774,152638.0
2019-08-12 14:15:00,40.41,40.42,40.32,40.34,121399.0,33.6774,33.6857,33.6024,33.6191,121399.0
2019-08-12 14:20:00,40.34,40.4,40.33,40.39,32109.0,33.6191,33.6691,33.6107,33.6607,32109.0
2019-08-12 14:25:00,40.39,40.4,40.34,40.36,85875.0,33.6607,33.6691,33.6191,33.6357,85875.0
2019-08-12 14:30:00,40.35,40.36,40.32,40.32,101487.0,33.6274,33.6357,33.6024,33.6024,101487.0
2019-08-12 14:35:00,40.32,40.34,40.29,40.3,64748.0,33.6024,33.6191,33.5774,33.5857,64748.0
2019-08-12 14:40:00,40.3,40.31,40.15,40.21,278679.0,33.5857,33.5941,33.4607,33.5107,278679.0
2019-08-12 14:45:00,40.2,40.26,40.19,40.21,84092.0,33.5024,33.5524,33.4941,33.5107,84092.0
2019-08-12 14:50:00,40.22,40.31,40.21,40.23,116726.0,33.5191,33.5941,33.5107,33.5274,116726.0
2019-08-12 14:55:00,40.23,40.26,40.19,40.25,106739.0,33.5274,33.5524,33.4941,33.5441,106739.0
2019-08-12 15:00:00,40.25,40.33,40.21,40.27,111275.0,33.5441,33.6107,33.5107,33.5607,111275.0
2019-08-12 15:05:00,40.27,40.31,40.22,40.29,97237.0,33.5607,33.5941,33.5191,33.5774,97237.0
2019-08-12 15:10:00,40.29,40.29,40.24,40.26,65754.0,33.5774,33.5774,33.5357,33.5524,65754.0
2019-08-12 15:15:00,40.26,40.26,40.2,40.24,83261.0,33.5524,33.5524,33.5024,33.5357,83261.0
2019-08-12 15:20:00,40.24,40.25,40.19,40.21,68723.0,33.5357,33.5441,33.4941,33.5107,68723.0
2019-08-12 15:25:00,40.2,40.25,40.18,40.25,64668.0,33.5024,33.5441,33.4857,33.5441,64668.0
2019-08-12 15:30:00,40.24,40.27,40.23,40.23,77863.0,33.5357,33.5607,33.5274,33.5274,77863.0
2019-08-12 15:35:00,40.23,40.26,40.22,40.24,41473.0,33.5274,33.5524,33.5191,33.5357,41473.0
2019-08-12 15:40:00,40.24,40.27,40.23,40.26,39782.0,33.5357,33.5607,33.5274,33.5524,39782.0
2019-08-12 15:45:00,40.26,40.32,40.26,40.3,84928.0,33.5524,33.6024,33.5524,33.5857,84928.0
2019-08-12 15:50:00,40.31,40.35,40.3,40.32,102825.0,33.5941,33.6274,33.5857,33.6024,102825.0
2019-08-12 15:55:00,40.31,40.4,40.3,40.36,255914.0,33.5941,33.6691,33.5857,33.6357,255914.0
2019-08-13 09:30:00,40.39,40.39,40.08,40.23,209163.0,33.6607,33.6607,33.4024,33.5274,209163.0
2019-08-13 09:35:00,40.22,40.52,40.14,40.5,335297.0,33.5191,33.7691,33.4524,33.7524,335297.0
2019-08-13 09:40:00,40.5,40.58,40.39,40.58,121997.0,33.7524,33.8191,33.6607,33.8191,121997.0
2019-08-13 09:45:00,40.58,41.27,40.51,41.18,425603.0,33.8191,34.3941,33.7607,34.3191,425603.0
2019-08-13 09:50:00,41.18,41.25,41.05,41.12,192546.0,34.3191,34.3775,34.2108,34.2691,192546.0
2019-08-13 09:55:00,41.11,41.33,41.09,41.27,288651.0,34.2608,34.4441,34.2441,34.3941,288651.0
2019-08-13 10:00:00,41.26,41.29,41.01,41.11,156204.0,34.3858,34.4108,34.1774,34.2608,156204.0
2019-08-13 10:05:00,41.12,41.17,41.01,41.03,110058.0,34.2691,34.3108,34.1774,34.1941,110058.0
2019-08-13 10:10:00,41.02,41.06,40.88,40.9,220538.0,34.1858,34.2191,34.0691,34.0858,220538.0
2019-08-13 10:15:00,40.91,41.19,40.9,41.19,264275.0,34.0941,34.3274,34.0858,34.3274,264275.0
2019-08-13 10:20:00,41.2,41.2,41.09,41.15,156935.0,34.3358,34.3358,34.2441,34.2941,156935.0
2019-08-13 10:25:00,41.16,41.27,41.14,41.23,184924.0,34.3024,34.3941,34.2858,34.3608,184924.0
2019-08-13 10:30:00,41.24,41.3,41.16,41.2,150470.0,34.3691,34.4191,34.3024,34.3358,150470.0
2019-08-13 10:35:00,41.2,41.29,41.19,41.22,122485.0,34.3358,34.4108,34.3274,34.3525,122485.0
2019-08-13 10:40:00,41.22,41.24,41.04,41.09,130872.0,34.3525,34.3691,34.2024,34.2441,130872.0
2019-08-13 10:45:00,41.11,41.12,41.03,41.04,197688.0,34.2608,34.2691,34.1941,34.2024,197688.0
2019-08-13 10:50:00,41.04,41.1,41.0,41.05,111319.0,34.2024,34.2524,34.1691,34.2108,111319.0
2019-08-13 10:55:00,41.06,41.08,40.98,41.0,60517.0,34.2191,34.2358,34.1524,34.1691,60517.0
2019-08-13 11:00:00,40.99,41.01,40.94,40.98,86076.0,34.1608,34.1774,34.1191,34.1524,86076.0
2019-08-13 11:05:00,40.99,41.1,40.95,41.09,107442.0,34.1608,34.2524,34.1274,34.2441,107442.0
2019-08-13 11:10:00,41.08,41.09,41.0,41.04,117012.0,34.2358,34.2441,34.1691,34.2024,117012.0
2019-08-13 11:15:00,41.04,41.05,40.82,40.83,115366.0,34.2024,34.2108,34.0191,34.0274,115366.0
2019-08-13 11:20:00,40.84,40.88,40.82,40.84,100293.0,34.0358,34.0691,34.0191,34.0358,100293.0
2019-08-13 11:25:00,40.82,40.85,40.79,40.82,164620.0,34.0191,34.0441,33.9941,34.0191,164620.0
2019-08-13 11:30:00,40.83,40.83,40.77,40.79,113909.0,34.0274,34.0274,33.9774,33.9941,113909.0
2019-08-13 11:35:00,40.79,41.0,40.78,40.95,182883.0,33.9941,34.1691,33.9858,34.1274,182883.0
2019-08-13 11:40:00,40.95,41.01,40.94,40.99,97412.0,34.1274,34.1774,34.1191,34.1608,97412.0
2019-08-13 11:45:00,41.0,41.0,40.95,40.98,121718.0,34.1691,34.1691,34.1274,34.1524,121718.0
2019-08-13 11:50:00,40.99,41.01,40.93,40.99,69429.0,34.1608,34.1774,34.1108,34.1608,69429.0
2019-08-13 11:55:00,41.0,41.01,40.92,40.99,166261.0,34.1691,34.1774,34.1024,34.1608,166261.0
2019-08-13 12:00:00,40.99,41.0,40.92,40.92,62279.0,34.1608,34.1691,34.1024,34.1024,62279.0
2019-08-13 12:05:00,40.92,40.95,40.88,40.89,153968.0,34.1024,34.1274,34.0691,34.0774,153968.0
2019-08-13 12:10:00,40.89,40.96,40.88,40.96,100489.0,34.0774,34.1358,34.0691,34.1358,100489.0
2019-08-13 12:15:00,40.96,40.99,40.94,40.96,115846.0,34.1358,34.1608,34.1191,34.1358,115846.0
2019-08-13 12:20:00,40.97,41.05,40.96,41.05,99838.0,34.1441,34.2108,34.1358,34.2108,99838.0
2019-08-13 12:25:00,41.04,41.05,40.97,40.98,57445.0,34.2024,34.2108,34.1441,34.1524,57445.0
2019-08-13 12:30:00,40.98,40.99,40.92,40.94,85352.0,34.1524,34.1608,34.1024,34.1191,85352.0
2019-08-13 12:35:00,40.94,40.98,40.93,40.97,65124.0,34.1191,34.1524,34.1108,34.1441,65124.0
2019-08-13 12:40:00,40.97,41.06,40.97,41.05,112799.0,34.1441,34.2191,34.1441,34.2108,112799.0
2019-08-13 12:45:00,41.05,41.09,41.03,41.06,45705.0,34.2108,34.2441,34.1941,34.2191,45705.0
2019-08-13 12:50:00,41.06,41.09,41.04,41.06,68498.0,34.2191,34.2441,34.2024,34.2191,68498.0
2019-08-13 12:55:00,41.04,41.05,40.97,41.01,35715.0,34.2024,34.2108,34.1441,34.1774,35715.0
2019-08-13 13:00:00,41.01,41.08,40.96,41.07,87541.0,34.1774,34.2358,34.1358,34.2274,87541.0
2019-08-13 13:05:00,41.07,41.09,41.04,41.04,80115.0,34.2274,34.2441,34.2024,34.2024,80115.0
2019-08-13 13:10:00,41.05,41.11,41.04,41.11,39449.0,34.2108,34.2608,34.2024,34.2608,39449.0
2019-08-13 13:15:00,41.11,41.12,40.9,40.97,127774.0,34.2608,34.2691,34.0858,34.1441,127774.0
2019-08-13 13:20:00,40.97,40.99,40.92,40.96,157321.0,34.1441,34.1608,34.1024,34.1358,157321.0
2019-08-13 13:25:00,40.97,41.02,40.91,40.95,78883.0,34.1441,34.1858,34.0941,34.1274,78883.0
2019-08-13 13:30:00,40.95,40.97,40.92,40.97,43435.0,34.1274,34.1441,34.1024,34.1441,43435.0
2019-08-13 13:35:00,40.97,40.99,40.91,40.93,34232.0,34.1441,34.1608,34.0941,34.1108,34232.0
2019-08-13 13:40:00,40.92,40.93,40.85,40.87,96354.0,34.1024,34.1108,34.0441,34.0608,96354.0
2019-08-13 13:45:00,40.86,40.92,40.86,40.88,53690.0,34.0524,34.1024,34.0524,34.0691,53690.0
2019-08-13 13:50:00,40.88,40.91,40.87,40.88,30872.0,34.0691,34.0941,34.0608,34.0691,30872.0
2019-08-13 13:55:00,40.89,40.95,40.88,40.93,27417.0,34.0774,34.1274,34.0691,34.1108,27417.0
2019-08-13 14:00:00,40.94,40.97,40.92,40.95,43100.0,34.1191,34.1441,34.1024,34.1274,43100.0
2019-08-13 14:05:00,40.95,40.95,40.91,40.93,51983.0,34.1274,34.1274,34.0941,34.1108,51983.0
2019-08-13 14:10:00,40.92,40.93,40.84,40.84,44140.0,34.1024,34.1108,34.0358,34.0358,44140.0
2019-08-13 14:15:00,40.85,40.87,40.81,40.82,70260.0,34.0441,34.0608,34.0108,34.0191,70260.0
2019-08-13 14:20:00,40.82,40.84,40.79,40.8,65188.0,34.0191,34.0358,33.9941,34.0024,65188.0
2019-08-13 14:25:00,40.8,40.89,40.79,40.89,79523.0,34.0024,34.0774,33.9941,34.0774,79523.0
2019-08-13 14:30:00,40.88,40.92,40.85,40.92,43372.0,34.0691,34.1024,34.0441,34.1024,43372.0
2019-08-13 14:35:00,40.92,40.94,40.88,40.91,56573.0,34.1024,34.1191,34.0691,34.0941,56573.0
2019-08-13 14:40:00,40.91,40.93,40.89,40.89,30040.0,34.0941,34.1108,34.0774,34.0774,30040.0
2019-08-13 14:45:00,40.9,40.91,40.83,40.85,46851.0,34.0858,34.0941,34.0274,34.0441,46851.0
2019-08-13 14:50:00,40.85,40.89,40.84,40.86,36201.0,34.0441,34.0774,34.0358,34.0524,36201.0
2019-08-13 14:55:00,40.86,40.87,40.83,40.83,50936.0,34.0524,34.0608,34.0274,34.0274,50936.0
2019-08-13 15:00:00,40.84,40.86,40.8,40.81,52295.0,34.0358,34.0524,34.0024,34.0108,52295.0
2019-08-13 15:05:00,40.81,40.81,40.77,40.8,101582.0,34.0108,34.0108,33.9774,34.0024,101582.0
2019-08-13 15:10:00,40.8,40.8,40.73,40.75,89552.0,34.0024,34.0024,33.9441,33.9608,89552.0
2019-08-13 15:15:00,40.75,40.79,40.73,40.77,80516.0,33.9608,33.9941,33.9441,33.9774,80516.0
2019-08-13 15:20:00,40.78,40.79,40.68,40.72,92336.0,33.9858,33.9941,33.9024,33.9358,92336.0
2019-08-13 15:25:00,40.71,40.79,40.71,40.79,97284.0,33.9274,33.9941,33.9274,33.9941,97284.0
2019-08-13 15:30:00,40.78,40.79,40.72,40.73,155511.0,33.9858,33.9941,33.9358,33.9441,155511.0
2019-08-13 15:35:00,40.73,40.74,40.7,40.73,141445.0,33.9441,33.9524,33.9191,33.9441,141445.0
2019-08-13 15:40:00,40.72,40.77,40.63,40.65,217470.0,33.9358,33.9774,33.8607,33.8774,217470.0
2019-08-13 15:45:00,40.65,40.66,40.59,40.66,246510.0,33.8774,33.8858,33.8274,33.8858,246510.0
2019-08-13 15:50:00,40.65,40.73,40.62,40.73,319138.0,33.8774,33.9441,33.8524,33.9441,319138.0
2019-08-13 15:55:00,40.72,40.73,40.62,40.7,485510.0,33.9358,33.9441,33.8524,33.9191,485510.0
2019-08-14 09:30:00,39.57,39.57,39.25,39.35,485317.0,32.9774,32.9774,32.7107,32.794,485317.0
2019-08-14 09:35:00,39.36,39.53,39.31,39.49,344272.0,32.8023,32.944,32.7607,32.9107,344272.0
2019-08-14 09:40:00,39.5,39.5,39.34,39.41,290610.0,32.919,32.919,32.7857,32.844,290610.0
2019-08-14 09:45:00,39.4,39.4,39.26,39.28,242771.0,32.8357,32.8357,32.719,32.7357,242771.0
2019-08-14 09:50:00,39.28,39.38,39.22,39.32,244577.0,32.7357,32.819,32.6857,32.769,244577.0
2019-08-14 09:55:00,39.31,39.45,39.3,39.41,254136.0,32.7607,32.8773,32.7523,32.844,254136.0
2019-08-14 10:00:00,39.4,39.44,39.29,39.33,207293.0,32.8357,32.869,32.744,32.7773,207293.0
2019-08-14 10:05:00,39.33,39.41,39.27,39.33,258045.0,32.7773,32.844,32.7273,32.7773,258045.0
2019-08-14 10:10:00,39.32,39.35,39.21,39.23,114460.0,32.769,32.794,32.6773,32.694,114460.0
2019-08-14 10:15:00,39.23,39.34,39.22,39.27,127017.0,32.694,32.7857,32.6857,32.7273,127017.0
2019-08-14 10:20:00,39.27,39.36,39.25,39.3,105037.0,32.7273,32.8023,32.7107,32.7523,105037.0
2019-08-14 10:25:00,39.3,39.46,39.26,39.45,174638.0,32.7523,32.8857,32.719,32.8773,174638.0
2019-08-14 10:30:00,39.45,39.48,39.33,39.41,88415.0,32.8773,32.9023,32.7773,32.844,88415.0
2019-08-14 10:35:00,39.41,39.41,39.28,39.28,112488.0,32.844,32.844,32.7357,32.7357,112488.0
2019-08-14 10:40:00,39.27,39.32,39.25,39.3,76658.0,32.7273,32.769,32.7107,32.7523,76658.0
2019-08-14 10:45:00,39.3,39.31,39.17,39.19,106542.0,32.7523,32.7607,32.644,32.6607,106542.0
2019-08-14 10:50:00,39.19,39.2,39.06,39.12,111383.0,32.6607,32.669,32.5523,32.6023,111383.0
2019-08-14 10:55:00,39.12,39.18,39.03,39.04,94299.0,32.6023,32.6523,32.5273,32.5357,94299.0
2019-08-14 11:00:00,39.04,39.05,38.93,38.95,297219.0,32.5357,32.544,32.444,32.4606,297219.0
2019-08-14 11:05:00,38.95,39.06,38.93,38.94,168664.0,32.4606,32.5523,32.444,32.4523,168664.0
2019-08-14 11:10:00,38.94,38.96,38.83,38.9,139062.0,32.4523,32.469,32.3606,32.419,139062.0
2019-08-14 11:15:00,38.9,39.05,38.88,38.99,217622.0,32.419,32.544,32.4023,32.494,217622.0
2019-08-14 11:20:00,39.0,39.13,38.98,39.13,175639.0,32.5023,32.6107,32.4857,32.6107,175639.0
2019-08-14 11:25:00,39.13,39.21,39.11,39.16,203376.0,32.6107,32.6773,32.594,32.6357,203376.0
2019-08-14 11:30:00,39.15,39.21,39.13,39.16,103620.0,32.6273,32.6773,32.6107,32.6357,103620.0
2019-08-14 11:35:00,39.17,39.2,39.08,39.15,169221.0,32.644,32.669,32.569,32.6273,169221.0
2019-08-14 11:40:00,39.15,39.17,39.02,39.06,149345.0,32.6273,32.644,32.519,32.5523,149345.0
2019-08-14 11:45:00,39.05,39.07,38.97,39.07,143903.0,32.544,32.5607,32.4773,32.5607,143903.0
2019-08-14 11:50:00,39.07,39.15,39.05,39.13,95067.0,32.5607,32.6273,32.544,32.6107,95067.0
2019-08-14 11:55:00,39.13,39.15,39.04,39.13,107514.0,32.6107,32.6273,32.5357,32.6107,107514.0
2019-08-14 12:00:00,39.13,39.15,39.06,39.1,137332.0,32.6107,32.6273,32.5523,32.5857,137332.0
2019-08-14 12:05:00,39.11,39.15,39.06,39.08,175822.0,32.594,32.6273,32.5523,32.569,175822.0
2019-08-14 12:10:00,39.08,39.21,39.05,39.21,233318.0,32.569,32.6773,32.544,32.6773,233318.0
2019-08-14 12:15:00,39.22,39.24,39.15,39.16,61817.0,32.6857,32.7023,32.6273,32.6357,61817.0
2019-08-14 12:20:00,39.16,39.2,39.1,39.13,136590.0,32.6357,32.669,32.5857,32.6107,136590.0
2019-08-14 12:25:00,39.12,39.15,39.09,39.14,85855.0,32.6023,32.6273,32.5773,32.619,85855.0
2019-08-14 12:30:00,39.15,39.25,39.15,39.22,60111.0,32.6273,32.7107,32.6273,32.6857,60111.0
2019-08-14 12:35:00,39.23,39.25,39.12,39.14,57320.0,32.694,32.7107,32.6023,32.619,57320.0
2019-08-14 12:40:00,39.14,39.16,39.07,39.12,66272.0,32.619,32.6357,32.5607,32.6023,66272.0
2019-08-14 12:45:00,39.11,39.13,39.03,39.04,63378.0,32.594,32.6107,32.5273,32.5357,63378.0
2019-08-14 12:50:00,39.04,39.07,39.02,39.06,90026.0,32.5357,32.5607,32.519,32.5523,90026.0
2019-08-14 12:55:00,39.06,39.08,39.02,39.02,132144.0,32.5523,32.569,32.519,32.519,132144.0
2019-08-14 13:00:00,39.02,39.09,38.96,39.08,131954.0,32.519,32.5773,32.469,32.569,131954.0
2019-08-14 13:05:00,39.08,39.1,39.04,39.07,307460.0,32.569,32.5857,32.5357,32.5607,307460.0
2019-08-14 13:10:00,39.06,39.18,39.06,39.15,89971.0,32.5523,32.6523,32.5523,32.6273,89971.0
2019-08-14 13:15:00,39.15,39.18,39.05,39.08,97453.0,32.6273,32.6523,32.544,32.569,97453.0
2019-08-14 13:20:00,39.08,39.16,39.07,39.16,106231.0,32.569,32.6357,32.5607,32.6357,106231.0
2019-08-14 13:25:00,39.15,39.25,39.12,39.18,449373.0,32.6273,32.7107,32.6023,32.6523,449373.0
2019-08-14 13:30:00,39.18,39.22,39.16,39.18,173745.0,32.6523,32.6857,32.6357,32.6523,173745.0
2019-08-14 13:35:00,39.19,39.28,39.16,39.25,75819.0,32.6607,32.7357,32.6357,32.7107,75819.0
2019-08-14 13:40:00,39.25,39.3,39.23,39.26,79204.0,32.7107,32.7523,32.694,32.719,79204.0
2019-08-14 13:45:00,39.26,39.29,39.23,39.25,71500.0,32.719,32.744,32.694,32.7107,71500.0
2019-08-14 13:50:00,39.25,39.28,39.21,39.23,73250.0,32.7107,32.7357,32.6773,32.694,73250.0
2019-08-14 13:55:00,39.22,39.24,39.18,39.19,45245.0,32.6857,32.7023,32.6523,32.6607,45245.0
2019-08-14 14:00:00,39.18,39.22,39.14,39.14,42720.0,32.6523,32.6857,32.619,32.619,42720.0
2019-08-14 14:05:00,39.14,39.18,39.07,39.14,195765.0,32.619,32.6523,32.5607,32.619,195765.0
2019-08-14 14:10:00,39.15,39.21,39.13,39.17,57779.0,32.6273,32.6773,32.6107,32.644,57779.0
2019-08-14 14:15:00,39.17,39.22,39.16,39.19,116253.0,32.644,32.6857,32.6357,32.6607,116253.0
2019-08-14 14:20:00,39.18,39.2,39.14,39.15,88185.0,32.6523,32.669,32.619,32.6273,88185.0
2019-08-14 14:25:00,39.16,39.21,39.15,39.18,68621.0,32.6357,32.6773,32.6273,32.6523,68621.0
2019-08-14 14:30:00,39.18,39.22,39.15,39.16,77484.0,32.6523,32.6857,32.6273,32.6357,77484.0
2019-08-14 14:35:00,39.16,39.18,39.09,39.1,71330.0,32.6357,32.6523,32.5773,32.5857,71330.0
2019-08-14 14:40:00,39.1,39.12,39.04,39.08,186797.0,32.5857,32.6023,32.5357,32.569,186797.0
2019-08-14 14:45:00,39.08,39.18,39.07,39.14,146387.0,32.569,32.6523,32.5607,32.619,146387.0
2019-08-14 14:50:00,39.13,39.2,39.11,39.2,100345.0,32.6107,32.669,32.594,32.669,100345.0
2019-08-14 14:55:00,39.2,39.28,39.19,39.25,134490.0,32.669,32.7357,32.6607,32.7107,134490.0
2019-08-14 15:00:00,39.24,39.4,39.2,39.38,142444.0,32.7023,32.8357,32.669,32.819,142444.0
2019-08-14 15:05:00,39.38,39.41,39.35,39.38,103849.0,32.819,32.844,32.794,32.819,103849.0
2019-08-14 15:10:00,39.37,39.45,39.37,39.41,293913.0,32.8107,32.8773,32.8107,32.844,293913.0
2019-08-14 15:15:00,39.41,39.41,39.31,39.32,145294.0,32.844,32.844,32.7607,32.769,145294.0
2019-08-14 15:20:00,39.32,39.34,39.21,39.23,268197.0,32.769,32.7857,32.6773,32.694,268197.0
2019-08-14 15:25:00,39.23,39.51,39.23,39.39,308401.0,32.694,32.9273,32.694,32.8273,308401.0
2019-08-14 15:30:00,39.38,39.38,39.22,39.32,239692.0,32.819,32.819,32.6857,32.769,239692.0
2019-08-14 15:35:00,39.32,39.35,39.23,39.26,264724.0,32.769,32.794,32.694,32.719,264724.0
2019-08-14 15:40:00,39.26,39.33,39.2,39.29,427016.0,32.719,32.7773,32.669,32.744,427016.0
2019-08-14 15:45:00,39.29,39.42,39.27,39.33,408710.0,32.744,32.8523,32.7273,32.7773,408710.0
2019-08-14 15:50:00,39.34,39.46,39.33,39.45,635272.0,32.7857,32.8857,32.7773,32.8773,635272.0
2019-08-14 15:55:00,39.45,39.45,39.27,39.32,1060346.0,32.8773,32.8773,32.7273,32.769,1060346.0
2019-08-15 09:30:00,39.43,39.56,39.37,39.48,329759.0,32.8607,32.969,32.8107,32.9023,329759.0
2019-08-15 09:35:00,39.45,39.52,39.32,39.33,221693.0,32.8773,32.9357,32.769,32.7773,221693.0
2019-08-15 09:40:00,39.33,39.36,39.23,39.3,105312.0,32.7773,32.8023,32.694,32.7523,105312.0
2019-08-15 09:45:00,39.31,39.46,39.24,39.36,137174.0,32.7607,32.8857,32.7023,32.8023,137174.0
2019-08-15 09:50:00,39.36,39.47,39.28,39.47,120514.0,32.8023,32.894,32.7357,32.894,120514.0
2019-08-15 09:55:00,39.46,39.57,39.39,39.52,202584.0,32.8857,32.9774,32.8273,32.9357,202584.0
2019-08-15 10:00:00,39.51,39.59,39.41,39.49,159711.0,32.9273,32.994,32.844,32.9107,159711.0
2019-08-15 10:05:00,39.48,39.52,39.39,39.4,148269.0,32.9023,32.9357,32.8273,32.8357,148269.0
2019-08-15 10:10:00,39.39,39.54,39.38,39.48,124899.0,32.8273,32.9524,32.819,32.9023,124899.0
2019-08-15 10:15:00,39.48,39.49,39.34,39.37,92319.0,32.9023,32.9107,32.7857,32.8107,92319.0
2019-08-15 10:20:00,39.36,39.45,39.32,39.44,78071.0,32.8023,32.8773,32.769,32.869,78071.0
2019-08-15 10:25:00,39.45,39.49,39.28,39.28,84654.0,32.8773,32.9107,32.7357,32.7357,84654.0
2019-08-15 10:30:00,39.29,39.3,39.2,39.3,147578.0,32.744,32.7523,32.669,32.7523,147578.0
2019-08-15 10:35:00,39.3,39.36,39.25,39.25,97273.0,32.7523,32.8023,32.7107,32.7107,97273.0
2019-08-15 10:40:00,39.25,39.34,39.23,39.32,92655.0,32.7107,32.7857,32.694,32.769,92655.0
2019-08-15 10:45:00,39.32,39.37,39.22,39.22,70225.0,32.769,32.8107,32.6857,32.6857,70225.0
2019-08-15 10:50:00,39.22,39.35,39.2,39.34,55305.0,32.6857,32.794,32.669,32.7857,55305.0
2019-08-15 10:55:00,39.34,39.35,39.23,39.23,64602.0,32.7857,32.794,32.694,32.694,64602.0
2019-08-15 11:00:00,39.23,39.24,39.14,39.2,81959.0,32.694,32.7023,32.619,32.669,81959.0
2019-08-15 11:05:00,39.19,39.19,39.08,39.1,94115.0,32.6607,32.6607,32.569,32.5857,94115.0
2019-08-15 11:10:00,39.1,39.12,39.04,39.08,77546.0,32.5857,32.6023,32.5357,32.569,77546.0
2019-08-15 11:15:00,39.07,39.1,39.03,39.08,56933.0,32.5607,32.5857,32.5273,32.569,56933.0
2019-08-15 11:20:00,39.07,39.16,39.0,39.12,148842.0,32.5607,32.6357,32.5023,32.6023,148842.0
2019-08-15 11:25:00,39.12,39.19,39.08,39.18,98963.0,32.6023,32.6607,32.569,32.6523,98963.0
2019-08-15 11:30:00,39.18,39.22,39.15,39.18,121126.0,32.6523,32.6857,32.6273,32.6523,121126.0
2019-08-15 11:35:00,39.17,39.23,39.15,39.23,92845.0,32.644,32.694,32.6273,32.694,92845.0
2019-08-15 11:40:00,39.23,39.28,39.2,39.22,65454.0,32.694,32.7357,32.669,32.6857,65454.0
2019-08-15 11:45:00,39.23,39.25,39.19,39.19,48917.0,32.694,32.7107,32.6607,32.6607,48917.0
2019-08-15 11:50:00,39.2,39.23,39.14,39.14,101890.0,32.669,32.694,32.619,32.619,101890.0
2019-08-15 11:55:00,39.14,39.29,39.13,39.29,80289.0,32.619,32.744,32.6107,32.744,80289.0
2019-08-15 12:00:00,39.29,39.35,39.23,39.34,70737.0,32.744,32.794,32.694,32.7857,70737.0
2019-08-15 12:05:00,39.33,39.42,39.33,39.39,77971.0,32.7773,32.8523,32.7773,32.8273,77971.0
2019-08-15 12:10:00,39.39,39.39,39.28,39.29,130616.0,32.8273,32.8273,32.7357,32.744,130616.0
2019-08-15 12:15:00,39.29,39.33,39.28,39.3,59109.0,32.744,32.7773,32.7357,32.7523,59109.0
2019-08-15 12:20:00,39.3,39.32,39.21,39.24,76237.0,32.7523,32.769,32.6773,32.7023,76237.0
2019-08-15 12:25:00,39.24,39.27,39.21,39.21,144460.0,32.7023,32.7273,32.6773,32.6773,144460.0
2019-08-15 12:30:00,39.21,39.28,39.2,39.24,73212.0,32.6773,32.7357,32.669,32.7023,73212.0
2019-08-15 12:35:00,39.25,39.28,39.2,39.24,51272.0,32.7107,32.7357,32.669,32.7023,51272.0
2019-08-15 12:40:00,39.23,39.25,39.2,39.23,61452.0,32.694,32.7107,32.669,32.694,61452.0
2019-08-15 12:45:00,39.22,39.23,39.16,39.19,53263.0,32.6857,32.694,32.6357,32.6607,53263.0
2019-08-15 12:50:00,39.2,39.26,39.18,39.21,51812.0,32.669,32.719,32.6523,32.6773,51812.0
2019-08-15 12:55:00,39.22,39.28,39.2,39.26,41711.0,32.6857,32.7357,32.669,32.719,41711.0
2019-08-15 13:00:00,39.25,39.32,39.24,39.28,56588.0,32.7107,32.769,32.7023,32.7357,56588.0
2019-08-15 13:05:00,39.28,39.28,39.24,39.26,45215.0,32.7357,32.7357,32.7023,32.719,45215.0
2019-08-15 13:10:00,39.26,39.26,39.2,39.21,47520.0,32.719,32.719,32.669,32.6773,47520.0
2019-08-15 13:15:00,39.21,39.25,39.21,39.25,55486.0,32.6773,32.7107,32.6773,32.7107,55486.0
2019-08-15 13:20:00,39.25,39.26,39.17,39.19,94511.0,32.7107,32.719,32.644,32.6607,94511.0
2019-08-15 13:25:00,39.19,39.19,39.09,39.11,59639.0,32.6607,32.6607,32.5773,32.594,59639.0
2019-08-15 13:30:00,39.1,39.15,39.08,39.14,43669.0,32.5857,32.6273,32.569,32.619,43669.0
2019-08-15 13:35:00,39.13,39.14,39.06,39.08,62192.0,32.6107,32.619,32.5523,32.569,62192.0
2019-08-15 13:40:00,39.08,39.09,38.99,39.01,95116.0,32.569,32.5773,32.494,32.5107,95116.0
2019-08-15 13:45:00,39.0,39.01,38.91,38.95,113738.0,32.5023,32.5107,32.4273,32.4606,113738.0
2019-08-15 13:50:00,38.96,38.97,38.77,38.8,159874.0,32.469,32.4773,32.3106,32.3356,159874.0
2019-08-15 13:55:00,38.81,38.86,38.76,38.79,298217.0,32.344,32.3856,32.3023,32.3273,298217.0
2019-08-15 14:00:00,38.78,38.92,38.76,38.82,215476.0,32.319,32.4356,32.3023,32.3523,215476.0
2019-08-15 14:05:00,38.82,38.93,38.79,38.89,174426.0,32.3523,32.444,32.3273,32.4106,174426.0
2019-08-15 14:10:00,38.9,39.04,38.9,38.99,98625.0,32.419,32.5357,32.419,32.494,98625.0
2019-08-15 14:15:00,39.0,39.02,38.94,38.95,61725.0,32.5023,32.519,32.4523,32.4606,61725.0
2019-08-15 14:20:00,38.95,39.05,38.94,38.99,62804.0,32.4606,32.544,32.4523,32.494,62804.0
2019-08-15 14:25:00,38.99,39.04,38.97,38.98,74576.0,32.494,32.5357,32.4773,32.4857,74576.0
2019-08-15 14:30:00,38.99,39.01,38.9,38.95,56124.0,32.494,32.5107,32.419,32.4606,56124.0
2019-08-15 14:35:00,38.96,38.96,38.91,38.95,32740.0,32.469,32.469,32.4273,32.4606,32740.0
2019-08-15 14:40:00,38.95,39.02,38.94,39.0,64058.0,32.4606,32.519,32.4523,32.5023,64058.0
2019-08-15 14:45:00,39.0,39.08,38.98,39.03,104810.0,32.5023,32.569,32.4857,32.5273,104810.0
2019-08-15 14:50:00,39.04,39.07,38.95,39.07,86220.0,32.5357,32.5607,32.4606,32.5607,86220.0
2019-08-15 14:55:00,39.07,39.07,39.01,39.03,40057.0,32.5607,32.5607,32.5107,32.5273,40057.0
2019-08-15 15:00:00,39.04,39.19,39.04,39.17,77969.0,32.5357,32.6607,32.5357,32.644,77969.0
2019-08-15 15:05:00,39.17,39.19,39.12,39.16,52669.0,32.644,32.6607,32.6023,32.6357,52669.0
2019-08-15 15:10:00,39.16,39.19,39.11,39.16,60620.0,32.6357,32.6607,32.594,32.6357,60620.0
2019-08-15 15:15:00,39.16,39.17,39.1,39.16,66913.0,32.6357,32.644,32.5857,32.6357,66913.0
2019-08-15 15:20:00,39.16,39.19,39.12,39.13,81576.0,32.6357,32.6607,32.6023,32.6107,81576.0
2019-08-15 15:25:00,39.13,39.13,39.06,39.09,141006.0,32.6107,32.6107,32.5523,32.5773,141006.0
2019-08-15 15:30:00,39.09,39.13,39.04,39.07,296955.0,32.5773,32.6107,32.5357,32.5607,296955.0
2019-08-15 15:35:00,39.07,39.08,39.0,39.03,165321.0,32.5607,32.569,32.5023,32.5273,165321.0
2019-08-15 15:40:00,39.02,39.08,38.99,39.05,247732.0,32.519,32.569,32.494,32.544,247732.0
2019-08-15 15:45:00,39.06,39.14,39.02,39.11,224975.0,32.5523,32.619,32.519,32.594,224975.0
2019-08-15 15:50:00,39.11,39.2,39.08,39.2,261811.0,32.594,32.669,32.569,32.669,261811.0
2019-08-15 15:55:00,39.2,39.21,39.08,39.1,455086.0,32.669,32.6773,32.569,32.5857,455086.0
2019-08-16 09:30:00,39.53,39.59,39.43,39.51,542667.0,32.944,32.994,32.8607,32.9273,542667.0
2019-08-16 09:35:00,39.51,39.68,39.5,39.57,228594.0,32.9273,33.069,32.919,32.9774,228594.0
2019-08-16 09:40:00,39.58,39.67,39.51,39.52,206313.0,32.9857,33.0607,32.9273,32.9357,206313.0
2019-08-16 09:45:00,39.51,39.59,39.48,39.48,205942.0,32.9273,32.994,32.9023,32.9023,205942.0
2019-08-16 09:50:00,39.49,39.57,39.45,39.52,102742.0,32.9107,32.9774,32.8773,32.9357,102742.0
2019-08-16 09:55:00,39.54,39.54,39.43,39.44,85032.0,32.9524,32.9524,32.8607,32.869,85032.0
2019-08-16 10:00:00,39.44,39.53,39.42,39.51,177185.0,32.869,32.944,32.8523,32.9273,177185.0
2019-08-16 10:05:00,39.51,39.61,39.49,39.6,125237.0,32.9273,33.0107,32.9107,33.0024,125237.0
2019-08-16 10:10:00,39.61,39.69,39.54,39.68,88130.0,33.0107,33.0774,32.9524,33.069,88130.0
2019-08-16 10:15:00,39.67,39.67,39.51,39.51,101194.0,33.0607,33.0607,32.9273,32.9273,101194.0
2019-08-16 10:20:00,39.51,39.73,39.5,39.72,204209.0,32.9273,33.1107,32.919,33.1024,204209.0
2019-08-16 10:25:00,39.73,39.8,39.69,39.71,96594.0,33.1107,33.169,33.0774,33.094,96594.0
2019-08-16 10:30:00,39.7,39.82,39.7,39.77,97752.0,33.0857,33.1857,33.0857,33.144,97752.0
2019-08-16 10:35:00,39.78,39.81,39.71,39.79,164033.0,33.1524,33.1774,33.094,33.1607,164033.0
2019-08-16 10:40:00,39.79,39.91,39.79,39.9,93215.0,33.1607,33.2607,33.1607,33.2524,93215.0
2019-08-16 10:45:00,39.92,40.02,39.9,40.02,80835.0,33.269,33.3524,33.2524,33.3524,80835.0
2019-08-16 10:50:00,40.01,40.08,39.99,40.0,70527.0,33.344,33.4024,33.3274,33.3357,70527.0
2019-08-16 10:55:00,40.0,40.09,40.0,40.08,61159.0,33.3357,33.4107,33.3357,33.4024,61159.0
2019-08-16 11:00:00,40.09,40.1,40.04,40.08,95157.0,33.4107,33.4191,33.369,33.4024,95157.0
2019-08-16 11:05:00,40.07,40.08,39.99,40.02,122551.0,33.394,33.4024,33.3274,33.3524,122551.0
2019-08-16 11:10:00,40.02,40.07,40.01,40.05,128741.0,33.3524,33.394,33.344,33.3774,128741.0
2019-08-16 11:15:00,40.05,40.05,39.94,40.0,77788.0,33.3774,33.3774,33.2857,33.3357,77788.0
2019-08-16 11:20:00,39.99,40.06,39.97,40.04,119183.0,33.3274,33.3857,33.3107,33.369,119183.0
2019-08-16 11:25:00,40.04,40.06,40.0,40.02,78054.0,33.369,33.3857,33.3357,33.3524,78054.0
2019-08-16 11:30:00,40.02,40.06,39.97,40.05,86899.0,33.3524,33.3857,33.3107,33.3774,86899.0
2019-08-16 11:35:00,40.04,40.06,40.0,40.02,106805.0,33.369,33.3857,33.3357,33.3524,106805.0
2019-08-16 11:40:00,40.02,40.08,40.02,40.07,89423.0,33.3524,33.4024,33.3524,33.394,89423.0
2019-08-16 11:45:00,40.07,40.13,40.07,40.12,98095.0,33.394,33.4441,33.394,33.4357,98095.0
2019-08-16 11:50:00,40.13,40.16,40.1,40.13,66686.0,33.4441,33.4691,33.4191,33.4441,66686.0
2019-08-16 11:55:00,40.13,40.19,40.13,40.18,60158.0,33.4441,33.4941,33.4441,33.4857,60158.0
2019-08-16 12:00:00,40.18,40.18,40.1,40.12,44623.0,33.4857,33.4857,33.4191,33.4357,44623.0
2019-08-16 12:05:00,40.11,40.15,40.09,40.13,44320.0,33.4274,33.4607,33.4107,33.4441,44320.0
2019-08-16 12:10:00,40.13,40.14,40.1,40.12,42899.0,33.4441,33.4524,33.4191,33.4357,42899.0
2019-08-16 12:15:00,40.13,40.15,40.05,40.07,54670.0,33.4441,33.4607,33.3774,33.394,54670.0
2019-08-16 12:20:00,40.06,40.11,40.06,40.09,57324.0,33.3857,33.4274,33.3857,33.4107,57324.0
2019-08-16 12:25:00,40.09,40.11,40.04,40.05,43643.0,33.4107,33.4274,33.369,33.3774,43643.0
2019-08-16 12:30:00,40.06,40.07,40.03,40.04,36701.0,33.3857,33.394,33.3607,33.369,36701.0
2019-08-16 12:35:00,40.05,40.05,40.01,40.01,53020.0,33.3774,33.3774,33.344,33.344,53020.0
2019-08-16 12:40:00,40.01,40.04,39.98,40.04,48248.0,33.344,33.369,33.319,33.369,48248.0
2019-08-16 12:45:00,40.04,40.06,40.0,40.02,26792.0,33.369,33.3857,33.3357,33.3524,26792.0
2019-08-16 12:50:00,40.03,40.05,39.99,40.01,33062.0,33.3607,33.3774,33.3274,33.344,33062.0
2019-08-16 12:55:00,40.01,40.05,39.99,40.0,61649.0,33.344,33.3774,33.3274,33.3357,61649.0
2019-08-16 13:00:00,40.01,40.03,39.99,39.99,29244.0,33.344,33.3607,33.3274,33.3274,29244.0
2019-08-16 13:05:00,40.0,40.04,39.97,40.04,59253.0,33.3357,33.369,33.3107,33.369,59253.0
2019-08-16 13:10:00,40.05,40.06,40.03,40.05,32954.0,33.3774,33.3857,33.3607,33.3774,32954.0
2019-08-16 13:15:00,40.06,40.08,40.03,40.08,39171.0,33.3857,33.4024,33.3607,33.4024,39171.0
2019-08-16 13:20:00,40.08,40.1,40.05,40.08,29080.0,33.4024,33.4191,33.3774,33.4024,29080.0
2019-08-16 13:25:00,40.09,40.11,40.08,40.09,32295.0,33.4107,33.4274,33.4024,33.4107,32295.0
2019-08-16 13:30:00,40.1,40.1,40.06,40.09,44736.0,33.4191,33.4191,33.3857,33.4107,44736.0
2019-08-16 13:35:00,40.09,40.11,40.08,40.11,37734.0,33.4107,33.4274,33.4024,33.4274,37734.0
2019-08-16 13:40:00,40.11,40.15,40.11,40.12,41402.0,33.4274,33.4607,33.4274,33.4357,41402.0
2019-08-16 13:45:00,40.12,40.12,40.1,40.1,34059.0,33.4357,33.4357,33.4191,33.4191,34059.0
2019-08-16 13:50:00,40.11,40.15,40.1,40.14,47132.0,33.4274,33.4607,33.4191,33.4524,47132.0
2019-08-16 13:55:00,40.14,40.15,40.13,40.15,37269.0,33.4524,33.4607,33.4441,33.4607,37269.0
2019-08-16 14:00:00,40.15,40.15,40.11,40.11,65708.0,33.4607,33.4607,33.4274,33.4274,65708.0
2019-08-16 14:05:00,40.11,40.15,40.1,40.11,78426.0,33.4274,33.4607,33.4191,33.4274,78426.0
2019-08-16 14:10:00,40.1,40.12,40.1,40.11,38643.0,33.4191,33.4357,33.4191,33.4274,38643.0
2019-08-16 14:15:00,40.1,40.12,40.1,40.1,31335.0,33.4191,33.4357,33.4191,33.4191,31335.0
2019-08-16 14:20:00,40.11,40.11,40.09,40.1,70031.0,33.4274,33.4274,33.4107,33.4191,70031.0
2019-08-16 14:25:00,40.1,40.11,40.08,40.11,39403.0,33.4191,33.4274,33.4024,33.4274,39403.0
2019-08-16 14:30:00,40.1,40.1,40.07,40.08,51983.0,33.4191,33.4191,33.394,33.4024,51983.0
2019-08-16 14:35:00,40.08,40.09,40.02,40.04,62848.0,33.4024,33.4107,33.3524,33.369,62848.0
2019-08-16 14:40:00,40.04,40.06,40.0,40.0,57097.0,33.369,33.3857,33.3357,33.3357,57097.0
2019-08-16 14:45:00,40.01,40.03,39.97,40.02,42795.0,33.344,33.3607,33.3107,33.3524,42795.0
2019-08-16 14:50:00,40.01,40.02,39.98,39.98,41743.0,33.344,33.3524,33.319,33.319,41743.0
2019-08-16 14:55:00,39.99,40.0,39.94,39.96,64049.0,33.3274,33.3357,33.2857,33.3024,64049.0
2019-08-16 15:00:00,39.95,39.98,39.94,39.95,73972.0,33.294,33.319,33.2857,33.294,73972.0
2019-08-16 15:05:00,39.95,39.98,39.95,39.98,133192.0,33.294,33.319,33.294,33.319,133192.0
2019-08-16 15:10:00,39.98,39.98,39.93,39.96,89267.0,33.319,33.319,33.2774,33.3024,89267.0
2019-08-16 15:15:00,39.97,39.98,39.94,39.98,65933.0,33.3107,33.319,33.2857,33.319,65933.0
2019-08-16 15:20:00,39.98,39.99,39.94,39.96,95821.0,33.319,33.3274,33.2857,33.3024,95821.0
2019-08-16 15:25:00,39.96,39.97,39.93,39.93,65573.0,33.3024,33.3107,33.2774,33.2774,65573.0
2019-08-16 15:30:00,39.93,39.95,39.89,39.9,114172.0,33.2774,33.294,33.244,33.2524,114172.0
2019-08-16 15:35:00,39.9,39.91,39.85,39.87,237615.0,33.2524,33.2607,33.2107,33.2274,237615.0
2019-08-16 15:40:00,39.88,39.94,39.86,39.92,141947.0,33.2357,33.2857,33.219,33.269,141947.0
2019-08-16 15:45:00,39.92,39.92,39.88,39.91,162542.0,33.269,33.269,33.2357,33.2607,162542.0
2019-08-16 15:50:00,39.91,40.02,39.9,40.0,332526.0,33.2607,33.3524,33.2524,33.3357,332526.0
2019-08-16 15:55:00,40.0,40.03,39.92,39.95,823613.0,33.3357,33.3607,33.269,33.294,823613.0
2019-08-19 09:30:00,40.74,40.83,40.67,40.69,200691.0,33.9524,34.0274,33.8941,33.9108,200691.0
2019-08-19 09:35:00,40.69,40.74,40.59,40.62,164388.0,33.9108,33.9524,33.8274,33.8524,164388.0
2019-08-19 09:40:00,40.6,40.7,40.58,40.69,144773.0,33.8357,33.9191,33.8191,33.9108,144773.0
2019-08-19 09:45:00,40.7,40.79,40.69,40.73,248243.0,33.9191,33.9941,33.9108,33.9441,248243.0
2019-08-19 09:50:00,40.74,40.75,40.6,40.64,179856.0,33.9524,33.9608,33.8357,33.8691,179856.0
2019-08-19 09:55:00,40.66,40.7,40.57,40.59,193722.0,33.8858,33.9191,33.8107,33.8274,193722.0
2019-08-19 10:00:00,40.6,40.62,40.5,40.59,97644.0,33.8357,33.8524,33.7524,33.8274,97644.0
2019-08-19 10:05:00,40.57,40.58,40.42,40.42,53389.0,33.8107,33.8191,33.6857,33.6857,53389.0
2019-08-19 10:10:00,40.41,40.42,40.31,40.32,81235.0,33.6774,33.6857,33.5941,33.6024,81235.0
2019-08-19 10:15:00,40.31,40.39,40.28,40.38,80440.0,33.5941,33.6607,33.5691,33.6524,80440.0
2019-08-19 10:20:00,40.38,40.42,40.34,40.41,77001.0,33.6524,33.6857,33.6191,33.6774,77001.0
2019-08-19 10:25:00,40.41,40.46,40.39,40.39,92390.0,33.6774,33.7191,33.6607,33.6607,92390.0
2019-08-19 10:30:00,40.4,40.41,40.33,40.4,118374.0,33.6691,33.6774,33.6107,33.6691,118374.0
2019-08-19 10:35:00,40.39,40.46,40.39,40.44,63095.0,33.6607,33.7191,33.6607,33.7024,63095.0
2019-08-19 10:40:00,40.44,40.44,40.34,40.35,81547.0,33.7024,33.7024,33.6191,33.6274,81547.0
2019-08-19 10:45:00,40.35,40.39,40.32,40.38,124689.0,33.6274,33.6607,33.6024,33.6524,124689.0
2019-08-19 10:50:00,40.39,40.39,40.33,40.38,93310.0,33.6607,33.6607,33.6107,33.6524,93310.0
2019-08-19 10:55:00,40.38,40.39,40.28,40.28,71292.0,33.6524,33.6607,33.5691,33.5691,71292.0
2019-08-19 11:00:00,40.28,40.34,40.28,40.33,151819.0,33.5691,33.6191,33.5691,33.6107,151819.0
2019-08-19 11:05:00,40.32,40.35,40.3,40.3,48224.0,33.6024,33.6274,33.5857,33.5857,48224.0
2019-08-19 11:10:00,40.31,40.34,40.28,40.28,85115.0,33.5941,33.6191,33.5691,33.5691,85115.0
2019-08-19 11:15:00,40.29,40.4,40.25,40.4,75709.0,33.5774,33.6691,33.5441,33.6691,75709.0
2019-08-19 11:20:00,40.4,40.42,40.37,40.37,61056.0,33.6691,33.6857,33.6441,33.6441,61056.0
2019-08-19 11:25:00,40.38,40.46,40.38,40.41,102433.0,33.6524,33.7191,33.6524,33.6774,102433.0
2019-08-19 11:30:00,40.41,40.46,40.39,40.43,63790.0,33.6774,33.7191,33.6607,33.6941,63790.0
2019-08-19 11:35:00,40.44,40.45,40.4,40.42,48548.0,33.7024,33.7107,33.6691,33.6857,48548.0
2019-08-19 11:40:00,40.42,40.43,40.39,40.41,33251.0,33.6857,33.6941,33.6607,33.6774,33251.0
2019-08-19 11:45:00,40.41,40.41,40.36,40.39,43751.0,33.6774,33.6774,33.6357,33.6607,43751.0
2019-08-19 11:50:00,40.39,40.41,40.32,40.39,85834.0,33.6607,33.6774,33.6024,33.6607,85834.0
2019-08-19 11:55:00,40.39,40.4,40.34,40.35,39674.0,33.6607,33.6691,33.6191,33.6274,39674.0
2019-08-19 12:00:00,40.34,40.36,40.31,40.34,39754.0,33.6191,33.6357,33.5941,33.6191,39754.0
2019-08-19 12:05:00,40.33,40.39,40.31,40.38,88694.0,33.6107,33.6607,33.5941,33.6524,88694.0
2019-08-19 12:10:00,40.38,40.38,40.34,40.36,45518.0,33.6524,33.6524,33.6191,33.6357,45518.0
2019-08-19 12:15:00,40.36,40.37,40.34,40.35,41918.0,33.6357,33.6441,33.6191,33.6274,41918.0
2019-08-19 12:20:00,40.36,40.37,40.34,40.36,46453.0,33.6357,33.6441,33.6191,33.6357,46453.0
2019-08-19 12:25:00,40.36,40.38,40.34,40.36,41301.0,33.6357,33.6524,33.6191,33.6357,41301.0
2019-08-19 12:30:00,40.36,40.36,40.32,40.34,59622.0,33.6357,33.6357,33.6024,33.6191,59622.0
2019-08-19 12:35:00,40.33,40.36,40.33,40.34,47109.0,33.6107,33.6357,33.6107,33.6191,47109.0
2019-08-19 12:40:00,40.35,40.37,40.32,40.36,32221.0,33.6274,33.6441,33.6024,33.6357,32221.0
2019-08-19 12:45:00,40.37,40.42,40.36,40.4,62687.0,33.6441,33.6857,33.6357,33.6691,62687.0
2019-08-19 12:50:00,40.41,40.42,40.38,40.39,35314.0,33.6774,33.6857,33.6524,33.6607,35314.0
2019-08-19 12:55:00,40.39,40.4,40.34,40.35,26188.0,33.6607,33.6691,33.6191,33.6274,26188.0
2019-08-19 13:00:00,40.35,40.37,40.32,40.34,33160.0,33.6274,33.6441,33.6024,33.6191,33160.0
2019-08-19 13:05:00,40.34,40.35,40.32,40.34,52601.0,33.6191,33.6274,33.6024,33.6191,52601.0
2019-08-19 13:10:00,40.34,40.38,40.33,40.36,45817.0,33.6191,33.6524,33.6107,33.6357,45817.0
2019-08-19 13:15:00,40.36,40.39,40.33,40.38,34459.0,33.6357,33.6607,33.6107,33.6524,34459.0
2019-08-19 13:20:00,40.39,40.43,40.38,40.41,94310.0,33.6607,33.6941,33.6524,33.6774,94310.0
2019-08-19 13:25:00,40.42,40.43,40.38,40.39,43833.0,33.6857,33.6941,33.6524,33.6607,43833.0
2019-08-19 13:30:00,40.4,40.4,40.36,40.4,28922.0,33.6691,33.6691,33.6357,33.6691,28922.0
2019-08-19 13:35:00,40.39,40.41,40.36,40.37,48645.0,33.6607,33.6774,33.6357,33.6441,48645.0
2019-08-19 13:40:00,40.37,40.38,40.34,40.34,26749.0,33.6441,33.6524,33.6191,33.6191,26749.0
2019-08-19 13:45:00,40.35,40.36,40.33,40.36,25974.0,33.6274,33.6357,33.6107,33.6357,25974.0
2019-08-19 13:50:00,40.35,40.38,40.34,40.37,24419.0,33.6274,33.6524,33.6191,33.6441,24419.0
2019-08-19 13:55:00,40.37,40.39,40.35,40.35,29303.0,33.6441,33.6607,33.6274,33.6274,29303.0
2019-08-19 14:00:00,40.35,40.39,40.32,40.39,64118.0,33.6274,33.6607,33.6024,33.6607,64118.0
2019-08-19 14:05:00,40.38,40.39,40.34,40.35,51132.0,33.6524,33.6607,33.6191,33.6274,51132.0
2019-08-19 14:10:00,40.36,40.36,40.3,40.3,27066.0,33.6357,33.6357,33.5857,33.5857,27066.0
2019-08-19 14:15:00,40.3,40.32,40.29,40.31,100391.0,33.5857,33.6024,33.5774,33.5941,100391.0
2019-08-19 14:20:00,40.31,40.32,40.29,40.32,68733.0,33.5941,33.6024,33.5774,33.6024,68733.0
2019-08-19 14:25:00,40.32,40.35,40.31,40.33,50847.0,33.6024,33.6274,33.5941,33.6107,50847.0
2019-08-19 14:30:00,40.33,40.34,40.3,40.34,42070.0,33.6107,33.6191,33.5857,33.6191,42070.0
2019-08-19 14:35:00,40.33,40.36,40.31,40.32,38548.0,33.6107,33.6357,33.5941,33.6024,38548.0
2019-08-19 14:40:00,40.33,40.35,40.3,40.34,51883.0,33.6107,33.6274,33.5857,33.6191,51883.0
2019-08-19 14:45:00,40.35,40.35,40.33,40.34,37941.0,33.6274,33.6274,33.6107,33.6191,37941.0
2019-08-19 14:50:00,40.35,40.38,40.33,40.34,82690.0,33.6274,33.6524,33.6107,33.6191,82690.0
2019-08-19 14:55:00,40.34,40.34,40.29,40.3,104748.0,33.6191,33.6191,33.5774,33.5857,104748.0
2019-08-19 15:00:00,40.32,40.33,40.27,40.27,66417.0,33.6024,33.6107,33.5607,33.5607,66417.0
2019-08-19 15:05:00,40.27,40.28,40.23,40.26,74372.0,33.5607,33.5691,33.5274,33.5524,74372.0
2019-08-19 15:10:00,40.27,40.31,40.23,40.3,42300.0,33.5607,33.5941,33.5274,33.5857,42300.0
2019-08-19 15:15:00,40.3,40.32,40.27,40.31,81650.0,33.5857,33.6024,33.5607,33.5941,81650.0
2019-08-19 15:20:00,40.31,40.31,40.27,40.31,117295.0,33.5941,33.5941,33.5607,33.5941,117295.0
2019-08-19 15:25:00,40.31,40.37,40.3,40.36,122321.0,33.5941,33.6441,33.5857,33.6357,122321.0
2019-08-19 15:30:00,40.35,40.41,40.35,40.41,122437.0,33.6274,33.6774,33.6274,33.6774,122437.0
2019-08-19 15:35:00,40.41,40.44,40.39,40.42,140912.0,33.6774,33.7024,33.6607,33.6857,140912.0
2019-08-19 15:40:00,40.41,40.42,40.37,40.37,133001.0,33.6774,33.6857,33.6441,33.6441,133001.0
2019-08-19 15:45:00,40.38,40.45,40.34,40.42,204255.0,33.6524,33.7107,33.6191,33.6857,204255.0
2019-08-19 15:50:00,40.43,40.44,40.38,40.41,192283.0,33.6941,33.7024,33.6524,33.6774,192283.0
2019-08-19 15:55:00,40.41,40.42,40.35,40.36,517894.0,33.6774,33.6857,33.6274,33.6357,517894.0
2019-08-20 09:30:00,40.04,40.09,39.85,39.97,282807.0,33.369,33.4107,33.2107,33.3107,282807.0
2019-08-20 09:35:00,39.97,40.13,39.92,40.04,196426.0,33.3107,33.4441,33.269,33.369,196426.0
2019-08-20 09:40:00,40.03,40.04,39.91,40.0,142749.0,33.3607,33.369,33.2607,33.3357,142749.0
2019-08-20 09:45:00,40.01,40.01,39.83,39.87,419869.0,33.344,33.344,33.194,33.2274,419869.0
2019-08-20 09:50:00,39.87,40.02,39.86,39.97,90651.0,33.2274,33.3524,33.219,33.3107,90651.0
2019-08-20 09:55:00,39.98,40.06,39.96,39.96,138334.0,33.319,33.3857,33.3024,33.3024,138334.0
2019-08-20 10:00:00,39.97,40.0,39.89,39.97,492250.0,33.3107,33.3357,33.244,33.3107,492250.0
2019-08-20 10:05:00,39.97,40.08,39.96,39.99,115011.0,33.3107,33.4024,33.3024,33.3274,115011.0
2019-08-20 10:10:00,39.99,40.13,39.99,39.99,71600.0,33.3274,33.4441,33.3274,33.3274,71600.0
2019-08-20 10:15:00,40.0,40.04,39.97,40.0,56450.0,33.3357,33.369,33.3107,33.3357,56450.0
2019-08-20 10:20:00,40.0,40.04,39.99,40.02,33441.0,33.3357,33.369,33.3274,33.3524,33441.0
2019-08-20 10:25:00,40.02,40.09,40.01,40.07,73581.0,33.3524,33.4107,33.344,33.394,73581.0
2019-08-20 10:30:00,40.07,40.07,39.99,39.99,48836.0,33.394,33.394,33.3274,33.3274,48836.0
2019-08-20 10:35:00,39.99,40.05,39.98,40.01,92329.0,33.3274,33.3774,33.319,33.344,92329.0
2019-08-20 10:40:00,40.0,40.05,39.99,40.04,108783.0,33.3357,33.3774,33.3274,33.369,108783.0
2019-08-20 10:45:00,40.03,40.04,39.98,40.02,49462.0,33.3607,33.369,33.319,33.3524,49462.0
2019-08-20 10:50:00,40.02,40.19,40.0,40.15,408808.0,33.3524,33.4941,33.3357,33.4607,408808.0
2019-08-20 10:55:00,40.14,40.23,40.1,40.23,61361.0,33.4524,33.5274,33.4191,33.5274,61361.0
2019-08-20 11:00:00,40.23,40.26,40.16,40.22,127531.0,33.5274,33.5524,33.4691,33.5191,127531.0
2019-08-20 11:05:00,40.22,40.25,40.18,40.2,207275.0,33.5191,33.5441,33.4857,33.5024,207275.0
2019-08-20 11:10:00,40.2,40.22,40.18,40.19,159805.0,33.5024,33.5191,33.4857,33.4941,159805.0
2019-08-20 11:15:00,40.2,40.2,40.15,40.18,31683.0,33.5024,33.5024,33.4607,33.4857,31683.0
2019-08-20 11:20:00,40.19,40.21,40.17,40.2,47436.0,33.4941,33.5107,33.4774,33.5024,47436.0
2019-08-20 11:25:00,40.19,40.23,40.18,40.19,97098.0,33.4941,33.5274,33.4857,33.4941,97098.0
2019-08-20 11:30:00,40.2,40.21,40.14,40.15,106457.0,33.5024,33.5107,33.4524,33.4607,106457.0
2019-08-20 11:35:00,40.15,40.2,40.13,40.17,92987.0,33.4607,33.5024,33.4441,33.4774,92987.0
2019-08-20 11:40:00,40.16,40.2,40.16,40.17,76384.0,33.4691,33.5024,33.4691,33.4774,76384.0
2019-08-20 11:45:00,40.17,40.18,40.14,40.16,44908.0,33.4774,33.4857,33.4524,33.4691,44908.0
2019-08-20 11:50:00,40.16,40.17,40.14,40.16,28901.0,33.4691,33.4774,33.4524,33.4691,28901.0
2019-08-20 11:55:00,40.16,40.26,40.16,40.25,137034.0,33.4691,33.5524,33.4691,33.5441,137034.0
2019-08-20 12:00:00,40.25,40.29,40.21,40.23,191314.0,33.5441,33.5774,33.5107,33.5274,191314.0
2019-08-20 12:05:00,40.23,40.25,40.21,40.24,91164.0,33.5274,33.5441,33.5107,33.5357,91164.0
2019-08-20 12:10:00,40.24,40.25,40.22,40.23,66177.0,33.5357,33.5441,33.5191,33.5274,66177.0
2019-08-20 12:15:00,40.23,40.25,40.21,40.25,79068.0,33.5274,33.5441,33.5107,33.5441,79068.0
2019-08-20 12:20:00,40.25,40.27,40.23,40.23,53222.0,33.5441,33.5607,33.5274,33.5274,53222.0
2019-08-20 12:25:00,40.24,40.26,40.21,40.25,69526.0,33.5357,33.5524,33.5107,33.5441,69526.0
2019-08-20 12:30:00,40.25,40.25,40.2,40.21,119686.0,33.5441,33.5441,33.5024,33.5107,119686.0
2019-08-20 12:35:00,40.21,40.22,40.12,40.18,105112.0,33.5107,33.5191,33.4357,33.4857,105112.0
2019-08-20 12:40:00,40.18,40.21,40.17,40.21,54249.0,33.4857,33.5107,33.4774,33.5107,54249.0
2019-08-20 12:45:00,40.2,40.22,40.18,40.2,33210.0,33.5024,33.5191,33.4857,33.5024,33210.0
2019-08-20 12:50:00,40.2,40.22,40.19,40.2,36753.0,33.5024,33.5191,33.4941,33.5024,36753.0
2019-08-20 12:55:00,40.2,40.23,40.19,40.22,21239.0,33.5024,33.5274,33.4941,33.5191,21239.0
2019-08-20 13:00:00,40.21,40.24,40.19,40.2,32590.0,33.5107,33.5357,33.4941,33.5024,32590.0
2019-08-20 13:05:00,40.2,40.23,40.19,40.23,32392.0,33.5024,33.5274,33.4941,33.5274,32392.0
2019-08-20 13:10:00,40.22,40.26,40.22,40.23,28788.0,33.5191,33.5524,33.5191,33.5274,28788.0
2019-08-20 13:15:00,40.23,40.23,40.19,40.21,35771.0,33.5274,33.5274,33.4941,33.5107,35771.0
2019-08-20 13:20:00,40.21,40.21,40.14,40.16,149798.0,33.5107,33.5107,33.4524,33.4691,149798.0
2019-08-20 13:25:00,40.16,40.19,40.14,40.19,43314.0,33.4691,33.4941,33.4524,33.4941,43314.0
2019-08-20 13:30:00,40.19,40.2,40.11,40.11,66647.0,33.4941,33.5024,33.4274,33.4274,66647.0
2019-08-20 13:35:00,40.11,40.12,40.08,40.08,92300.0,33.4274,33.4357,33.4024,33.4024,92300.0
2019-08-20 13:40:00,40.08,40.11,40.07,40.09,85132.0,33.4024,33.4274,33.394,33.4107,85132.0
2019-08-20 13:45:00,40.08,40.13,40.08,40.09,51755.0,33.4024,33.4441,33.4024,33.4107,51755.0
2019-08-20 13:50:00,40.1,40.19,40.09,40.18,89987.0,33.4191,33.4941,33.4107,33.4857,89987.0
2019-08-20 13:55:00,40.18,40.19,40.15,40.18,49043.0,33.4857,33.4941,33.4607,33.4857,49043.0
2019-08-20 14:00:00,40.18,40.19,40.13,40.15,46389.0,33.4857,33.4941,33.4441,33.4607,46389.0
2019-08-20 14:05:00,40.14,40.18,40.07,40.09,119396.0,33.4524,33.4857,33.394,33.4107,119396.0
2019-08-20 14:10:00,40.09,40.1,40.0,40.06,217348.0,33.4107,33.4191,33.3357,33.3857,217348.0
2019-08-20 14:15:00,40.07,40.07,39.94,40.02,193032.0,33.394,33.394,33.2857,33.3524,193032.0
2019-08-20 14:20:00,40.01,40.08,39.98,40.06,59009.0,33.344,33.4024,33.319,33.3857,59009.0
2019-08-20 14:25:00,40.06,40.08,40.04,40.07,41257.0,33.3857,33.4024,33.369,33.394,41257.0
2019-08-20 14:30:00,40.07,40.1,40.04,40.09,49688.0,33.394,33.4191,33.369,33.4107,49688.0
2019-08-20 14:35:00,40.09,40.13,40.06,40.06,57515.0,33.4107,33.4441,33.3857,33.3857,57515.0
2019-08-20 14:40:00,40.06,40.07,40.04,40.04,51581.0,33.3857,33.394,33.369,33.369,51581.0
2019-08-20 14:45:00,40.04,40.11,40.03,40.08,41337.0,33.369,33.4274,33.3607,33.4024,41337.0
2019-08-20 14:50:00,40.08,40.09,40.03,40.05,38407.0,33.4024,33.4107,33.3607,33.3774,38407.0
2019-08-20 14:55:00,40.06,40.09,40.05,40.06,43610.0,33.3857,33.4107,33.3774,33.3857,43610.0
2019-08-20 15:00:00,40.06,40.06,40.0,40.01,64411.0,33.3857,33.3857,33.3357,33.344,64411.0
2019-08-20 15:05:00,40.02,40.04,39.99,40.02,68850.0,33.3524,33.369,33.3274,33.3524,68850.0
2019-08-20 15:10:00,40.02,40.06,40.01,40.05,40072.0,33.3524,33.3857,33.344,33.3774,40072.0
2019-08-20 15:15:00,40.05,40.06,39.98,40.0,78337.0,33.3774,33.3857,33.319,33.3357,78337.0
2019-08-20 15:20:00,40.01,40.02,39.98,39.99,118997.0,33.344,33.3524,33.319,33.3274,118997.0
2019-08-20 15:25:00,39.99,40.07,39.97,40.07,130560.0,33.3274,33.394,33.3107,33.394,130560.0
2019-08-20 15:30:00,40.06,40.07,40.02,40.04,88930.0,33.3857,33.394,33.3524,33.369,88930.0
2019-08-20 15:35:00,40.04,40.04,40.0,40.02,115312.0,33.369,33.369,33.3357,33.3524,115312.0
2019-08-20 15:40:00,40.02,40.04,39.99,40.01,168094.0,33.3524,33.369,33.3274,33.344,168094.0
2019-08-20 15:45:00,40.01,40.02,39.96,39.97,213892.0,33.344,33.3524,33.3024,33.3107,213892.0
2019-08-20 15:50:00,39.97,40.0,39.94,39.96,407340.0,33.3107,33.3357,33.2857,33.3024,407340.0
2019-08-20 15:55:00,39.95,39.96,39.85,39.9,825936.0,33.294,33.3024,33.2107,33.2524,825936.0
2019-08-21 09:30:00,40.48,40.53,40.3,40.48,174380.0,33.7357,33.7774,33.5857,33.7357,174380.0
2019-08-21 09:35:00,40.49,40.5,40.31,40.32,71998.0,33.7441,33.7524,33.5941,33.6024,71998.0
2019-08-21 09:40:00,40.32,40.47,40.3,40.47,93374.0,33.6024,33.7274,33.5857,33.7274,93374.0
2019-08-21 09:45:00,40.47,40.49,40.36,40.39,84259.0,33.7274,33.7441,33.6357,33.6607,84259.0
2019-08-21 09:50:00,40.4,40.4,40.33,40.38,55803.0,33.6691,33.6691,33.6107,33.6524,55803.0
2019-08-21 09:55:00,40.36,40.38,40.33,40.34,48142.0,33.6357,33.6524,33.6107,33.6191,48142.0
2019-08-21 10:00:00,40.33,40.35,40.23,40.25,171810.0,33.6107,33.6274,33.5274,33.5441,171810.0
2019-08-21 10:05:00,40.25,40.26,40.2,40.23,110122.0,33.5441,33.5524,33.5024,33.5274,110122.0
2019-08-21 10:10:00,40.24,40.27,40.13,40.14,74269.0,33.5357,33.5607,33.4441,33.4524,74269.0
2019-08-21 10:15:00,40.14,40.22,40.11,40.22,67938.0,33.4524,33.5191,33.4274,33.5191,67938.0
2019-08-21 10:20:00,40.2,40.22,40.18,40.18,42414.0,33.5024,33.5191,33.4857,33.4857,42414.0
2019-08-21 10:25:00,40.19,40.21,40.14,40.15,70900.0,33.4941,33.5107,33.4524,33.4607,70900.0
2019-08-21 10:30:00,40.14,40.18,40.09,40.16,52278.0,33.4524,33.4857,33.4107,33.4691,52278.0
2019-08-21 10:35:00,40.16,40.16,40.09,40.09,335301.0,33.4691,33.4691,33.4107,33.4107,335301.0
2019-08-21 10:40:00,40.09,40.11,40.03,40.08,94906.0,33.4107,33.4274,33.3607,33.4024,94906.0
2019-08-21 10:45:00,40.08,40.11,40.06,40.09,43521.0,33.4024,33.4274,33.3857,33.4107,43521.0
2019-08-21 10:50:00,40.08,40.14,40.08,40.11,50596.0,33.4024,33.4524,33.4024,33.4274,50596.0
2019-08-21 10:55:00,40.12,40.14,40.1,40.14,69098.0,33.4357,33.4524,33.4191,33.4524,69098.0
2019-08-21 11:00:00,40.13,40.15,40.1,40.11,59463.0,33.4441,33.4607,33.4191,33.4274,59463.0
2019-08-21 11:05:00,40.12,40.21,40.11,40.2,77957.0,33.4357,33.5107,33.4274,33.5024,77957.0
2019-08-21 11:10:00,40.2,40.22,40.18,40.18,46986.0,33.5024,33.5191,33.4857,33.4857,46986.0
2019-08-21 11:15:00,40.18,40.23,40.17,40.18,50749.0,33.4857,33.5274,33.4774,33.4857,50749.0
2019-08-21 11:20:00,40.18,40.2,40.16,40.16,61980.0,33.4857,33.5024,33.4691,33.4691,61980.0
2019-08-21 11:25:00,40.16,40.18,40.14,40.17,69254.0,33.4691,33.4857,33.4524,33.4774,69254.0
2019-08-21 11:30:00,40.17,40.18,40.12,40.16,68625.0,33.4774,33.4857,33.4357,33.4691,68625.0
2019-08-21 11:35:00,40.16,40.18,40.14,40.16,84802.0,33.4691,33.4857,33.4524,33.4691,84802.0
2019-08-21 11:40:00,40.15,40.19,40.14,40.17,66292.0,33.4607,33.4941,33.4524,33.4774,66292.0
2019-08-21 11:45:00,40.17,40.18,40.09,40.09,46665.0,33.4774,33.4857,33.4107,33.4107,46665.0
2019-08-21 11:50:00,40.09,40.1,40.05,40.09,68908.0,33.4107,33.4191,33.3774,33.4107,68908.0
2019-08-21 11:55:00,40.09,40.14,40.06,40.12,114676.0,33.4107,33.4524,33.3857,33.4357,114676.0
2019-08-21 12:00:00,40.13,40.16,40.1,40.11,58857.0,33.4441,33.4691,33.4191,33.4274,58857.0
2019-08-21 12:05:00,40.12,40.12,40.01,40.01,238158.0,33.4357,33.4357,33.344,33.344,238158.0
2019-08-21 12:10:00,40.02,40.13,40.0,40.12,99510.0,33.3524,33.4441,33.3357,33.4357,99510.0
2019-08-21 12:15:00,40.12,40.13,40.07,40.09,66463.0,33.4357,33.4441,33.394,33.4107,66463.0
2019-08-21 12:20:00,40.09,40.1,40.03,40.04,118821.0,33.4107,33.4191,33.3607,33.369,118821.0
2019-08-21 12:25:00,40.04,40.07,40.04,40.05,34860.0,33.369,33.394,33.369,33.3774,34860.0
2019-08-21 12:30:00,40.05,40.06,40.02,40.05,56048.0,33.3774,33.3857,33.3524,33.3774,56048.0
2019-08-21 12:35:00,40.05,40.06,40.02,40.02,45454.0,33.3774,33.3857,33.3524,33.3524,45454.0
2019-08-21 12:40:00,40.02,40.04,40.0,40.03,68918.0,33.3524,33.369,33.3357,33.3607,68918.0
2019-08-21 12:45:00,40.03,40.07,40.02,40.07,70624.0,33.3607,33.394,33.3524,33.394,70624.0
2019-08-21 12:50:00,40.07,40.15,40.06,40.14,68772.0,33.394,33.4607,33.3857,33.4524,68772.0
2019-08-21 12:55:00,40.14,40.15,40.1,40.11,85813.0,33.4524,33.4607,33.4191,33.4274,85813.0
2019-08-21 13:00:00,40.11,40.12,40.08,40.09,61956.0,33.4274,33.4357,33.4024,33.4107,61956.0
2019-08-21 13:05:00,40.09,40.1,40.07,40.07,36082.0,33.4107,33.4191,33.394,33.394,36082.0
2019-08-21 13:10:00,40.07,40.08,40.03,40.05,74833.0,33.394,33.4024,33.3607,33.3774,74833.0
2019-08-21 13:15:00,40.05,40.07,40.03,40.07,55081.0,33.3774,33.394,33.3607,33.394,55081.0
2019-08-21 13:20:00,40.07,40.08,40.05,40.07,48985.0,33.394,33.4024,33.3774,33.394,48985.0
2019-08-21 13:25:00,40.07,40.08,40.04,40.07,63042.0,33.394,33.4024,33.369,33.394,63042.0
2019-08-21 13:30:00,40.07,40.08,40.05,40.05,52179.0,33.394,33.4024,33.3774,33.3774,52179.0
2019-08-21 13:35:00,40.05,40.06,40.02,40.05,60084.0,33.3774,33.3857,33.3524,33.3774,60084.0
2019-08-21 13:40:00,40.04,40.05,40.02,40.05,34618.0,33.369,33.3774,33.3524,33.3774,34618.0
2019-08-21 13:45:00,40.04,40.07,40.01,40.07,57392.0,33.369,33.394,33.344,33.394,57392.0
2019-08-21 13:50:00,40.06,40.08,40.05,40.08,31929.0,33.3857,33.4024,33.3774,33.4024,31929.0
2019-08-21 13:55:00,40.07,40.07,40.01,40.02,41937.0,33.394,33.394,33.344,33.3524,41937.0
2019-08-21 14:00:00,40.02,40.15,39.96,40.15,216554.0,33.3524,33.4607,33.3024,33.4607,216554.0
2019-08-21 14:05:00,40.14,40.18,40.06,40.06,51469.0,33.4524,33.4857,33.3857,33.3857,51469.0
2019-08-21 14:10:00,40.07,40.08,39.99,40.01,91832.0,33.394,33.4024,33.3274,33.344,91832.0
2019-08-21 14:15:00,40.02,40.1,40.01,40.08,45618.0,33.3524,33.4191,33.344,33.4024,45618.0
2019-08-21 14:20:00,40.08,40.1,40.05,40.05,63034.0,33.4024,33.4191,33.3774,33.3774,63034.0
2019-08-21 14:25:00,40.05,40.1,40.04,40.08,46375.0,33.3774,33.4191,33.369,33.4024,46375.0
2019-08-21 14:30:00,40.08,40.09,39.99,40.0,47522.0,33.4024,33.4107,33.3274,33.3357,47522.0
2019-08-21 14:35:00,40.0,40.01,39.95,39.97,44665.0,33.3357,33.344,33.294,33.3107,44665.0
2019-08-21 14:40:00,39.97,39.98,39.95,39.97,53508.0,33.3107,33.319,33.294,33.3107,53508.0
2019-08-21 14:45:00,39.98,39.98,39.9,39.91,64680.0,33.319,33.319,33.2524,33.2607,64680.0
2019-08-21 14:50:00,39.92,39.92,39.84,39.89,350770.0,33.269,33.269,33.2024,33.244,350770.0
2019-08-21 14:55:00,39.9,39.9,39.84,39.86,148461.0,33.2524,33.2524,33.2024,33.219,148461.0
2019-08-21 15:00:00,39.85,39.92,39.83,39.89,502762.0,33.2107,33.269,33.194,33.244,502762.0
2019-08-21 15:05:00,39.9,39.91,39.86,39.91,112983.0,33.2524,33.2607,33.219,33.2607,112983.0
2019-08-21 15:10:00,39.91,39.93,39.84,39.85,233179.0,33.2607,33.2774,33.2024,33.2107,233179.0
2019-08-21 15:15:00,39.85,39.94,39.84,39.94,265707.0,33.2107,33.2857,33.2024,33.2857,265707.0
2019-08-21 15:20:00,39.93,39.96,39.91,39.96,189128.0,33.2774,33.3024,33.2607,33.3024,189128.0
2019-08-21 15:25:00,39.96,40.0,39.93,40.0,65693.0,33.3024,33.3357,33.2774,33.3357,65693.0
2019-08-21 15:30:00,40.0,40.04,39.98,40.02,137803.0,33.3357,33.369,33.319,33.3524,137803.0
2019-08-21 15:35:00,40.02,40.07,40.0,40.01,97670.0,33.3524,33.394,33.3357,33.344,97670.0
2019-08-21 15:40:00,40.01,40.02,39.95,39.96,293798.0,33.344,33.3524,33.294,33.3024,293798.0
2019-08-21 15:45:00,39.96,39.96,39.91,39.92,209691.0,33.3024,33.3024,33.2607,33.269,209691.0
2019-08-21 15:50:00,39.92,39.96,39.9,39.92,295031.0,33.269,33.3024,33.2524,33.269,295031.0
2019-08-21 15:55:00,39.91,39.95,39.89,39.94,586763.0,33.2607,33.294,33.244,33.2857,586763.0
2019-08-22 09:30:00,40.36,40.42,40.24,40.36,170357.0,33.6357,33.6857,33.5357,33.6357,170357.0
2019-08-22 09:35:00,40.36,40.42,40.29,40.33,125810.0,33.6357,33.6857,33.5774,33.6107,125810.0
2019-08-22 09:40:00,40.33,40.34,40.28,40.34,83505.0,33.6107,33.6191,33.5691,33.6191,83505.0
2019-08-22 09:45:00,40.33,40.33,40.09,40.11,168262.0,33.6107,33.6107,33.4107,33.4274,168262.0
2019-08-22 09:50:00,40.11,40.21,40.09,40.21,225731.0,33.4274,33.5107,33.4107,33.5107,225731.0
2019-08-22 09:55:00,40.2,40.27,40.19,40.25,84552.0,33.5024,33.5607,33.4941,33.5441,84552.0
2019-08-22 10:00:00,40.25,40.25,40.15,40.2,97111.0,33.5441,33.5441,33.4607,33.5024,97111.0
2019-08-22 10:05:00,40.2,40.2,40.06,40.17,99351.0,33.5024,33.5024,33.3857,33.4774,99351.0
2019-08-22 10:10:00,40.16,40.24,40.11,40.22,75386.0,33.4691,33.5357,33.4274,33.5191,75386.0
2019-08-22 10:15:00,40.22,40.26,40.19,40.2,57585.0,33.5191,33.5524,33.4941,33.5024,57585.0
2019-08-22 10:20:00,40.19,40.21,40.14,40.16,59668.0,33.4941,33.5107,33.4524,33.4691,59668.0
2019-08-22 10:25:00,40.16,40.17,40.09,40.11,59889.0,33.4691,33.4774,33.4107,33.4274,59889.0
2019-08-22 10:30:00,40.1,40.11,39.96,39.97,113756.0,33.4191,33.4274,33.3024,33.3107,113756.0
2019-08-22 10:35:00,39.97,40.02,39.91,40.02,135019.0,33.3107,33.3524,33.2607,33.3524,135019.0
2019-08-22 10:40:00,40.01,40.12,39.99,40.04,80367.0,33.344,33.4357,33.3274,33.369,80367.0
2019-08-22 10:45:00,40.05,40.07,39.99,40.05,115739.0,33.3774,33.394,33.3274,33.3774,115739.0
2019-08-22 10:50:00,40.06,40.11,40.03,40.08,81461.0,33.3857,33.4274,33.3607,33.4024,81461.0
2019-08-22 10:55:00,40.09,40.09,40.0,40.02,46777.0,33.4107,33.4107,33.3357,33.3524,46777.0
2019-08-22 11:00:00,40.03,40.12,40.01,40.03,110217.0,33.3607,33.4357,33.344,33.3607,110217.0
2019-08-22 11:05:00,40.04,40.19,40.02,40.15,99975.0,33.369,33.4941,33.3524,33.4607,99975.0
2019-08-22 11:10:00,40.14,40.15,40.11,40.15,84494.0,33.4524,33.4607,33.4274,33.4607,84494.0
2019-08-22 11:15:00,40.15,40.25,40.15,40.2,51295.0,33.4607,33.5441,33.4607,33.5024,51295.0
2019-08-22 11:20:00,40.2,40.21,40.16,40.21,77775.0,33.5024,33.5107,33.4691,33.5107,77775.0
2019-08-22 11:25:00,40.22,40.23,40.12,40.13,104030.0,33.5191,33.5274,33.4357,33.4441,104030.0
2019-08-22 11:30:00,40.13,40.22,40.11,40.19,121056.0,33.4441,33.5191,33.4274,33.4941,121056.0
2019-08-22 11:35:00,40.2,40.29,40.19,40.27,75246.0,33.5024,33.5774,33.4941,33.5607,75246.0
2019-08-22 11:40:00,40.26,40.3,40.25,40.29,47639.0,33.5524,33.5857,33.5441,33.5774,47639.0
2019-08-22 11:45:00,40.3,40.32,40.23,40.23,56675.0,33.5857,33.6024,33.5274,33.5274,56675.0
2019-08-22 11:50:00,40.23,40.26,40.19,40.25,82017.0,33.5274,33.5524,33.4941,33.5441,82017.0
2019-08-22 11:55:00,40.26,40.27,40.2,40.22,47985.0,33.5524,33.5607,33.5024,33.5191,47985.0
2019-08-22 12:00:00,40.22,40.33,40.21,40.32,42236.0,33.5191,33.6107,33.5107,33.6024,42236.0
2019-08-22 12:05:00,40.32,40.36,40.31,40.34,73038.0,33.6024,33.6357,33.5941,33.6191,73038.0
2019-08-22 12:10:00,40.35,40.35,40.32,40.32,54382.0,33.6274,33.6274,33.6024,33.6024,54382.0
2019-08-22 12:15:00,40.33,40.39,40.32,40.37,71082.0,33.6107,33.6607,33.6024,33.6441,71082.0
2019-08-22 12:20:00,40.38,40.38,40.31,40.35,42284.0,33.6524,33.6524,33.5941,33.6274,42284.0
2019-08-22 12:25:00,40.35,40.37,40.32,40.34,58303.0,33.6274,33.6441,33.6024,33.6191,58303.0
2019-08-22 12:30:00,40.34,40.36,40.32,40.35,94791.0,33.6191,33.6357,33.6024,33.6274,94791.0
2019-08-22 12:35:00,40.35,40.37,40.34,40.37,53605.0,33.6274,33.6441,33.6191,33.6441,53605.0
2019-08-22 12:40:00,40.37,40.41,40.36,40.4,132111.0,33.6441,33.6774,33.6357,33.6691,132111.0
2019-08-22 12:45:00,40.39,40.41,40.37,40.4,59566.0,33.6607,33.6774,33.6441,33.6691,59566.0
2019-08-22 12:50:00,40.4,40.41,40.38,40.4,85989.0,33.6691,33.6774,33.6524,33.6691,85989.0
2019-08-22 12:55:00,40.39,40.4,40.29,40.29,56986.0,33.6607,33.6691,33.5774,33.5774,56986.0
2019-08-22 13:00:00,40.29,40.32,40.28,40.3,30628.0,33.5774,33.6024,33.5691,33.5857,30628.0
2019-08-22 13:05:00,40.31,40.32,40.29,40.3,82927.0,33.5941,33.6024,33.5774,33.5857,82927.0
2019-08-22 13:10:00,40.3,40.32,40.28,40.3,64276.0,33.5857,33.6024,33.5691,33.5857,64276.0
2019-08-22 13:15:00,40.3,40.33,40.29,40.32,20130.0,33.5857,33.6107,33.5774,33.6024,20130.0
2019-08-22 13:20:00,40.33,40.4,40.32,40.4,57978.0,33.6107,33.6691,33.6024,33.6691,57978.0
2019-08-22 13:25:00,40.39,40.4,40.34,40.34,61383.0,33.6607,33.6691,33.6191,33.6191,61383.0
2019-08-22 13:30:00,40.35,40.41,40.34,40.39,47111.0,33.6274,33.6774,33.6191,33.6607,47111.0
2019-08-22 13:35:00,40.39,40.41,40.38,40.4,52640.0,33.6607,33.6774,33.6524,33.6691,52640.0
2019-08-22 13:40:00,40.4,40.41,40.36,40.39,68139.0,33.6691,33.6774,33.6357,33.6607,68139.0
2019-08-22 13:45:00,40.39,40.39,40.32,40.33,24973.0,33.6607,33.6607,33.6024,33.6107,24973.0
2019-08-22 13:50:00,40.33,40.34,40.32,40.34,62685.0,33.6107,33.6191,33.6024,33.6191,62685.0
2019-08-22 13:55:00,40.33,40.36,40.33,40.36,42881.0,33.6107,33.6357,33.6107,33.6357,42881.0
2019-08-22 14:00:00,40.36,40.38,40.35,40.36,48739.0,33.6357,33.6524,33.6274,33.6357,48739.0
2019-08-22 14:05:00,40.36,40.4,40.35,40.39,149435.0,33.6357,33.6691,33.6274,33.6607,149435.0
2019-08-22 14:10:00,40.38,40.39,40.31,40.39,113559.0,33.6524,33.6607,33.5941,33.6607,113559.0
2019-08-22 14:15:00,40.39,40.42,40.37,40.4,45985.0,33.6607,33.6857,33.6441,33.6691,45985.0
2019-08-22 14:20:00,40.39,40.4,40.37,40.38,35840.0,33.6607,33.6691,33.6441,33.6524,35840.0
2019-08-22 14:25:00,40.39,40.39,40.31,40.32,57658.0,33.6607,33.6607,33.5941,33.6024,57658.0
2019-08-22 14:30:00,40.32,40.34,40.31,40.31,41366.0,33.6024,33.6191,33.5941,33.5941,41366.0
2019-08-22 14:35:00,40.32,40.34,40.31,40.32,39636.0,33.6024,33.6191,33.5941,33.6024,39636.0
2019-08-22 14:40:00,40.32,40.36,40.31,40.34,91551.0,33.6024,33.6357,33.5941,33.6191,91551.0
2019-08-22 14:45:00,40.34,40.37,40.33,40.35,61670.0,33.6191,33.6441,33.6107,33.6274,61670.0
2019-08-22 14:50:00,40.36,40.39,40.35,40.37,33625.0,33.6357,33.6607,33.6274,33.6441,33625.0
2019-08-22 14:55:00,40.36,40.38,40.34,40.37,52660.0,33.6357,33.6524,33.6191,33.6441,52660.0
2019-08-22 15:00:00,40.38,40.38,40.32,40.33,37862.0,33.6524,33.6524,33.6024,33.6107,37862.0
2019-08-22 15:05:00,40.33,40.35,40.31,40.32,47894.0,33.6107,33.6274,33.5941,33.6024,47894.0
2019-08-22 15:10:00,40.32,40.33,40.26,40.29,80538.0,33.6024,33.6107,33.5524,33.5774,80538.0
2019-08-22 15:15:00,40.29,40.29,40.25,40.29,57185.0,33.5774,33.5774,33.5441,33.5774,57185.0
2019-08-22 15:20:00,40.29,40.35,40.27,40.34,62220.0,33.5774,33.6274,33.5607,33.6191,62220.0
2019-08-22 15:25:00,40.34,40.36,40.31,40.33,51149.0,33.6191,33.6357,33.5941,33.6107,51149.0
2019-08-22 15:30:00,40.33,40.35,40.31,40.32,73219.0,33.6107,33.6274,33.5941,33.6024,73219.0
2019-08-22 15:35:00,40.33,40.4,40.32,40.39,99855.0,33.6107,33.6691,33.6024,33.6607,99855.0
2019-08-22 15:40:00,40.39,40.41,40.37,40.38,159619.0,33.6607,33.6774,33.6441,33.6524,159619.0
2019-08-22 15:45:00,40.38,40.39,40.31,40.31,119217.0,33.6524,33.6607,33.5941,33.5941,119217.0
2019-08-22 15:50:00,40.31,40.39,40.31,40.39,215908.0,33.5941,33.6607,33.5941,33.6607,215908.0
2019-08-22 15:55:00,40.39,40.39,40.25,40.27,487998.0,33.6607,33.6607,33.5441,33.5607,487998.0
2019-08-23 09:30:00,40.05,40.17,39.93,40.06,154391.0,33.3774,33.4774,33.2774,33.3857,154391.0
2019-08-23 09:35:00,40.05,40.14,40.02,40.07,132093.0,33.3774,33.4524,33.3524,33.394,132093.0
2019-08-23 09:40:00,40.09,40.23,40.09,40.22,78841.0,33.4107,33.5274,33.4107,33.5191,78841.0
2019-08-23 09:45:00,40.21,40.23,40.08,40.1,100289.0,33.5107,33.5274,33.4024,33.4191,100289.0
2019-08-23 09:50:00,40.09,40.22,40.02,40.19,146856.0,33.4107,33.5191,33.3524,33.4941,146856.0
2019-08-23 09:55:00,40.2,40.29,40.18,40.26,161233.0,33.5024,33.5774,33.4857,33.5524,161233.0
2019-08-23 10:00:00,40.25,40.4,40.15,40.27,200128.0,33.5441,33.6691,33.4607,33.5607,200128.0
2019-08-23 10:05:00,40.27,40.39,40.19,40.2,157707.0,33.5607,33.6607,33.4941,33.5024,157707.0
2019-08-23 10:10:00,40.19,40.2,40.1,40.2,106262.0,33.4941,33.5024,33.4191,33.5024,106262.0
2019-08-23 10:15:00,40.2,40.24,40.14,40.24,70781.0,33.5024,33.5357,33.4524,33.5357,70781.0
2019-08-23 10:20:00,40.24,40.24,40.15,40.2,133752.0,33.5357,33.5357,33.4607,33.5024,133752.0
2019-08-23 10:25:00,40.2,40.23,40.15,40.2,61142.0,33.5024,33.5274,33.4607,33.5024,61142.0
2019-08-23 10:30:00,40.2,40.22,40.16,40.19,58136.0,33.5024,33.5191,33.4691,33.4941,58136.0
2019-08-23 10:35:00,40.18,40.32,40.17,40.3,90232.0,33.4857,33.6024,33.4774,33.5857,90232.0
2019-08-23 10:40:00,40.3,40.34,40.24,40.25,75749.0,33.5857,33.6191,33.5357,33.5441,75749.0
2019-08-23 10:45:00,40.25,40.27,40.17,40.18,41748.0,33.5441,33.5607,33.4774,33.4857,41748.0
2019-08-23 10:50:00,40.19,40.3,40.18,40.26,112998.0,33.4941,33.5857,33.4857,33.5524,112998.0
2019-08-23 10:55:00,40.27,40.28,40.09,40.12,165174.0,33.5607,33.5691,33.4107,33.4357,165174.0
2019-08-23 11:00:00,40.14,40.16,39.79,39.84,503219.0,33.4524,33.4691,33.1607,33.2024,503219.0
2019-08-23 11:05:00,39.83,39.91,39.53,39.53,363203.0,33.194,33.2607,32.944,32.944,363203.0
2019-08-23 11:10:00,39.52,39.76,39.5,39.74,198328.0,32.9357,33.1357,32.919,33.119,198328.0
2019-08-23 11:15:00,39.73,39.81,39.7,39.77,74702.0,33.1107,33.1774,33.0857,33.144,74702.0
2019-08-23 11:20:00,39.77,39.77,39.65,39.72,80666.0,33.144,33.144,33.044,33.1024,80666.0
2019-08-23 11:25:00,39.71,39.77,39.65,39.7,93646.0,33.094,33.144,33.044,33.0857,93646.0
2019-08-23 11:30:00,39.7,39.72,39.63,39.64,77188.0,33.0857,33.1024,33.0274,33.0357,77188.0
2019-08-23 11:35:00,39.64,39.66,39.58,39.63,103249.0,33.0357,33.0524,32.9857,33.0274,103249.0
2019-08-23 11:40:00,39.63,39.65,39.54,39.64,168564.0,33.0274,33.044,32.9524,33.0357,168564.0
2019-08-23 11:45:00,39.65,39.66,39.54,39.57,130294.0,33.044,33.0524,32.9524,32.9774,130294.0
2019-08-23 11:50:00,39.56,39.61,39.55,39.58,80190.0,32.969,33.0107,32.9607,32.9857,80190.0
2019-08-23 11:55:00,39.58,39.61,39.47,39.5,83852.0,32.9857,33.0107,32.894,32.919,83852.0
2019-08-23 12:00:00,39.51,39.59,39.42,39.53,127997.0,32.9273,32.994,32.8523,32.944,127997.0
2019-08-23 12:05:00,39.52,39.54,39.44,39.54,103461.0,32.9357,32.9524,32.869,32.9524,103461.0
2019-08-23 12:10:00,39.54,39.61,39.51,39.59,101902.0,32.9524,33.0107,32.9273,32.994,101902.0
2019-08-23 12:15:00,39.59,39.7,39.58,39.68,84585.0,32.994,33.0857,32.9857,33.069,84585.0
2019-08-23 12:20:00,39.67,39.67,39.58,39.59,83995.0,33.0607,33.0607,32.9857,32.994,83995.0
2019-08-23 12:25:00,39.59,39.61,39.54,39.57,71290.0,32.994,33.0107,32.9524,32.9774,71290.0
2019-08-23 12:30:00,39.56,39.71,39.56,39.7,54646.0,32.969,33.094,32.969,33.0857,54646.0
2019-08-23 12:35:00,39.7,39.75,39.69,39.73,41708.0,33.0857,33.1274,33.0774,33.1107,41708.0
2019-08-23 12:40:00,39.73,39.76,39.67,39.68,68809.0,33.1107,33.1357,33.0607,33.069,68809.0
2019-08-23 12:45:00,39.67,39.67,39.6,39.61,41735.0,33.0607,33.0607,33.0024,33.0107,41735.0
2019-08-23 12:50:00,39.61,39.63,39.56,39.58,53639.0,33.0107,33.0274,32.969,32.9857,53639.0
2019-08-23 12:55:00,39.58,39.67,39.57,39.62,115531.0,32.9857,33.0607,32.9774,33.019,115531.0
2019-08-23 13:00:00,39.62,39.66,39.56,39.59,68455.0,33.019,33.0524,32.969,32.994,68455.0
2019-08-23 13:05:00,39.59,39.6,39.53,39.54,79015.0,32.994,33.0024,32.944,32.9524,79015.0
2019-08-23 13:10:00,39.54,39.67,39.53,39.65,75760.0,32.9524,33.0607,32.944,33.044,75760.0
2019-08-23 13:15:00,39.65,39.65,39.52,39.53,58437.0,33.044,33.044,32.9357,32.944,58437.0
2019-08-23 13:20:00,39.54,39.54,39.5,39.52,64688.0,32.9524,32.9524,32.919,32.9357,64688.0
2019-08-23 13:25:00,39.51,39.59,39.5,39.52,77236.0,32.9273,32.994,32.919,32.9357,77236.0
2019-08-23 13:30:00,39.52,39.62,39.51,39.59,62259.0,32.9357,33.019,32.9273,32.994,62259.0
2019-08-23 13:35:00,39.6,39.63,39.56,39.6,66753.0,33.0024,33.0274,32.969,33.0024,66753.0
2019-08-23 13:40:00,39.6,39.6,39.53,39.57,111556.0,33.0024,33.0024,32.944,32.9774,111556.0
2019-08-23 13:45:00,39.57,39.69,39.56,39.66,65589.0,32.9774,33.0774,32.969,33.0524,65589.0
2019-08-23 13:50:00,39.66,39.7,39.64,39.68,43513.0,33.0524,33.0857,33.0357,33.069,43513.0
2019-08-23 13:55:00,39.67,39.68,39.64,39.68,27635.0,33.0607,33.069,33.0357,33.069,27635.0
2019-08-23 14:00:00,39.69,39.69,39.62,39.64,77678.0,33.0774,33.0774,33.019,33.0357,77678.0
2019-08-23 14:05:00,39.64,39.65,39.58,39.59,70299.0,33.0357,33.044,32.9857,32.994,70299.0
2019-08-23 14:10:00,39.59,39.6,39.56,39.56,81774.0,32.994,33.0024,32.969,32.969,81774.0
2019-08-23 14:15:00,39.57,39.61,39.56,39.6,65322.0,32.9774,33.0107,32.969,33.0024,65322.0
2019-08-23 14:20:00,39.61,39.64,39.58,39.63,48460.0,33.0107,33.0357,32.9857,33.0274,48460.0
2019-08-23 14:25:00,39.63,39.64,39.59,39.6,73465.0,33.0274,33.0357,32.994,33.0024,73465.0
2019-08-23 14:30:00,39.6,39.64,39.56,39.6,76645.0,33.0024,33.0357,32.969,33.0024,76645.0
2019-08-23 14:35:00,39.6,39.61,39.56,39.56,54049.0,33.0024,33.0107,32.969,32.969,54049.0
2019-08-23 14:40:00,39.56,39.57,39.5,39.51,40349.0,32.969,32.9774,32.919,32.9273,40349.0
2019-08-23 14:45:00,39.51,39.53,39.44,39.48,81475.0,32.9273,32.944,32.869,32.9023,81475.0
2019-08-23 14:50:00,39.48,39.53,39.46,39.5,43758.0,32.9023,32.944,32.8857,32.919,43758.0
2019-08-23 14:55:00,39.5,39.57,39.49,39.54,87974.0,32.919,32.9774,32.9107,32.9524,87974.0
2019-08-23 15:00:00,39.54,39.55,39.51,39.54,78689.0,32.9524,32.9607,32.9273,32.9524,78689.0
2019-08-23 15:05:00,39.54,39.6,39.53,39.54,144340.0,32.9524,33.0024,32.944,32.9524,144340.0
2019-08-23 15:10:00,39.53,39.55,39.44,39.48,149838.0,32.944,32.9607,32.869,32.9023,149838.0
2019-08-23 15:15:00,39.47,39.54,39.46,39.49,126065.0,32.894,32.9524,32.8857,32.9107,126065.0
2019-08-23 15:20:00,39.5,39.52,39.46,39.47,101154.0,32.919,32.9357,32.8857,32.894,101154.0
2019-08-23 15:25:00,39.46,39.48,39.39,39.42,154827.0,32.8857,32.9023,32.8273,32.8523,154827.0
2019-08-23 15:30:00,39.42,39.45,39.38,39.4,179584.0,32.8523,32.8773,32.819,32.8357,179584.0
2019-08-23 15:35:00,39.4,39.4,39.33,39.34,165898.0,32.8357,32.8357,32.7773,32.7857,165898.0
2019-08-23 15:40:00,39.33,39.36,39.29,39.3,214713.0,32.7773,32.8023,32.744,32.7523,214713.0
2019-08-23 15:45:00,39.3,39.39,39.28,39.28,262400.0,32.7523,32.8273,32.7357,32.7357,262400.0
2019-08-23 15:50:00,39.28,39.31,39.14,39.14,452018.0,32.7357,32.7607,32.619,32.619,452018.0
2019-08-23 15:55:00,39.14,39.37,39.11,39.36,1010777.0,32.619,32.8107,32.594,32.8023,1010777.0
2019-08-26 09:30:00,39.84,39.98,39.73,39.91,199189.0,33.2024,33.319,33.1107,33.2607,199189.0
2019-08-26 09:35:00,39.91,39.94,39.82,39.87,120304.0,33.2607,33.2857,33.1857,33.2274,120304.0
2019-08-26 09:40:00,39.87,39.89,39.75,39.76,99121.0,33.2274,33.244,33.1274,33.1357,99121.0
2019-08-26 09:45:00,39.75,39.8,39.7,39.71,99644.0,33.1274,33.169,33.0857,33.094,99644.0
2019-08-26 09:50:00,39.71,39.85,39.71,39.8,77730.0,33.094,33.2107,33.094,33.169,77730.0
2019-08-26 09:55:00,39.8,39.89,39.79,39.88,104354.0,33.169,33.244,33.1607,33.2357,104354.0
2019-08-26 10:00:00,39.88,39.96,39.85,39.89,75870.0,33.2357,33.3024,33.2107,33.244,75870.0
2019-08-26 10:05:00,39.9,39.93,39.85,39.87,63400.0,33.2524,33.2774,33.2107,33.2274,63400.0
2019-08-26 10:10:00,39.87,39.89,39.76,39.82,115933.0,33.2274,33.244,33.1357,33.1857,115933.0
2019-08-26 10:15:00,39.81,39.86,39.74,39.78,69944.0,33.1774,33.219,33.119,33.1524,69944.0
2019-08-26 10:20:00,39.79,39.9,39.78,39.87,66911.0,33.1607,33.2524,33.1524,33.2274,66911.0
2019-08-26 10:25:00,39.87,39.91,39.85,39.89,98275.0,33.2274,33.2607,33.2107,33.244,98275.0
2019-08-26 10:30:00,39.88,39.91,39.81,39.89,86645.0,33.2357,33.2607,33.1774,33.244,86645.0
2019-08-26 10:35:00,39.89,39.91,39.86,39.88,108791.0,33.244,33.2607,33.219,33.2357,108791.0
2019-08-26 10:40:00,39.88,39.88,39.79,39.86,103575.0,33.2357,33.2357,33.1607,33.219,103575.0
2019-08-26 10:45:00,39.85,39.94,39.81,39.87,135792.0,33.2107,33.2857,33.1774,33.2274,135792.0
2019-08-26 10:50:00,39.87,39.95,39.87,39.94,72070.0,33.2274,33.294,33.2274,33.2857,72070.0
2019-08-26 10:55:00,39.92,39.92,39.86,39.91,62411.0,33.269,33.269,33.219,33.2607,62411.0
2019-08-26 11:00:00,39.91,39.95,39.88,39.9,61355.0,33.2607,33.294,33.2357,33.2524,61355.0
2019-08-26 11:05:00,39.9,39.96,39.9,39.96,82652.0,33.2524,33.3024,33.2524,33.3024,82652.0
2019-08-26 11:10:00,39.94,40.01,39.9,39.95,175205.0,33.2857,33.344,33.2524,33.294,175205.0
2019-08-26 11:15:00,39.95,39.98,39.88,39.9,84180.0,33.294,33.319,33.2357,33.2524,84180.0
2019-08-26 11:20:00,39.9,39.95,39.88,39.93,103483.0,33.2524,33.294,33.2357,33.2774,103483.0
2019-08-26 11:25:00,39.94,39.97,39.89,39.9,53933.0,33.2857,33.3107,33.244,33.2524,53933.0
2019-08-26 11:30:00,39.89,39.95,39.88,39.91,90083.0,33.244,33.294,33.2357,33.2607,90083.0
2019-08-26 11:35:00,39.91,39.96,39.91,39.93,51470.0,33.2607,33.3024,33.2607,33.2774,51470.0
2019-08-26 11:40:00,39.93,39.94,39.9,39.9,37795.0,33.2774,33.2857,33.2524,33.2524,37795.0
2019-08-26 11:45:00,39.9,39.91,39.83,39.86,52383.0,33.2524,33.2607,33.194,33.219,52383.0
2019-08-26 11:50:00,39.86,39.88,39.85,39.88,51977.0,33.219,33.2357,33.2107,33.2357,51977.0
2019-08-26 11:55:00,39.88,39.93,39.88,39.92,87586.0,33.2357,33.2774,33.2357,33.269,87586.0
2019-08-26 12:00:00,39.91,39.96,39.89,39.94,58626.0,33.2607,33.3024,33.244,33.2857,58626.0
2019-08-26 12:05:00,39.95,40.01,39.94,39.99,44802.0,33.294,33.344,33.2857,33.3274,44802.0
2019-08-26 12:10:00,39.99,40.0,39.96,39.96,46191.0,33.3274,33.3357,33.3024,33.3024,46191.0
2019-08-26 12:15:00,39.96,39.99,39.94,39.94,61233.0,33.3024,33.3274,33.2857,33.2857,61233.0
2019-08-26 12:20:00,39.95,40.11,39.94,40.09,80931.0,33.294,33.4274,33.2857,33.4107,80931.0
2019-08-26 12:25:00,40.08,40.1,40.04,40.07,31179.0,33.4024,33.4191,33.369,33.394,31179.0
2019-08-26 12:30:00,40.07,40.08,40.05,40.07,44281.0,33.394,33.4024,33.3774,33.394,44281.0
2019-08-26 12:35:00,40.08,40.08,40.04,40.06,54394.0,33.4024,33.4024,33.369,33.3857,54394.0
2019-08-26 12:40:00,40.06,40.1,40.05,40.07,117770.0,33.3857,33.4191,33.3774,33.394,117770.0
2019-08-26 12:45:00,40.08,40.08,40.02,40.05,50849.0,33.4024,33.4024,33.3524,33.3774,50849.0
2019-08-26 12:50:00,40.05,40.07,40.02,40.06,44548.0,33.3774,33.394,33.3524,33.3857,44548.0
2019-08-26 12:55:00,40.07,40.08,40.04,40.06,36512.0,33.394,33.4024,33.369,33.3857,36512.0
2019-08-26 13:00:00,40.07,40.09,40.05,40.09,28188.0,33.394,33.4107,33.3774,33.4107,28188.0
2019-08-26 13:05:00,40.09,40.1,40.06,40.07,102895.0,33.4107,33.4191,33.3857,33.394,102895.0
2019-08-26 13:10:00,40.07,40.08,40.0,40.02,60625.0,33.394,33.4024,33.3357,33.3524,60625.0
2019-08-26 13:15:00,40.02,40.06,40.01,40.04,127891.0,33.3524,33.3857,33.344,33.369,127891.0
2019-08-26 13:20:00,40.03,40.08,40.02,40.05,41952.0,33.3607,33.4024,33.3524,33.3774,41952.0
2019-08-26 13:25:00,40.05,40.07,40.05,40.07,38527.0,33.3774,33.394,33.3774,33.394,38527.0
2019-08-26 13:30:00,40.07,40.1,40.06,40.09,55760.0,33.394,33.4191,33.3857,33.4107,55760.0
2019-08-26 13:35:00,40.09,40.13,40.09,40.11,69232.0,33.4107,33.4441,33.4107,33.4274,69232.0
2019-08-26 13:40:00,40.11,40.12,40.08,40.09,33780.0,33.4274,33.4357,33.4024,33.4107,33780.0
2019-08-26 13:45:00,40.09,40.13,40.09,40.13,96729.0,33.4107,33.4441,33.4107,33.4441,96729.0
2019-08-26 13:50:00,40.13,40.16,40.12,40.14,40148.0,33.4441,33.4691,33.4357,33.4524,40148.0
2019-08-26 13:55:00,40.14,40.18,40.13,40.15,56174.0,33.4524,33.4857,33.4441,33.4607,56174.0
2019-08-26 14:00:00,40.15,40.16,40.07,40.09,63538.0,33.4607,33.4691,33.394,33.4107,63538.0
2019-08-26 14:05:00,40.09,40.14,40.09,40.13,68940.0,33.4107,33.4524,33.4107,33.4441,68940.0
2019-08-26 14:10:00,40.12,40.16,40.12,40.15,165290.0,33.4357,33.4691,33.4357,33.4607,165290.0
2019-08-26 14:15:00,40.14,40.17,40.12,40.13,115621.0,33.4524,33.4774,33.4357,33.4441,115621.0
2019-08-26 14:20:00,40.13,40.15,40.12,40.13,115966.0,33.4441,33.4607,33.4357,33.4441,115966.0
2019-08-26 14:25:00,40.12,40.15,40.11,40.13,122560.0,33.4357,33.4607,33.4274,33.4441,122560.0
2019-08-26 14:30:00,40.12,40.18,40.11,40.13,140108.0,33.4357,33.4857,33.4274,33.4441,140108.0
2019-08-26 14:35:00,40.13,40.2,40.11,40.17,153775.0,33.4441,33.5024,33.4274,33.4774,153775.0
2019-08-26 14:40:00,40.18,40.2,40.17,40.18,53174.0,33.4857,33.5024,33.4774,33.4857,53174.0
2019-08-26 14:45:00,40.17,40.21,40.15,40.16,46278.0,33.4774,33.5107,33.4607,33.4691,46278.0
2019-08-26 14:50:00,40.16,40.18,40.14,40.15,82238.0,33.4691,33.4857,33.4524,33.4607,82238.0
2019-08-26 14:55:00,40.15,40.19,40.13,40.18,69249.0,33.4607,33.4941,33.4441,33.4857,69249.0
2019-08-26 15:00:00,40.17,40.24,40.17,40.18,112866.0,33.4774,33.5357,33.4774,33.4857,112866.0
2019-08-26 15:05:00,40.18,40.19,40.14,40.18,149471.0,33.4857,33.4941,33.4524,33.4857,149471.0
2019-08-26 15:10:00,40.18,40.22,40.16,40.22,112398.0,33.4857,33.5191,33.4691,33.5191,112398.0
2019-08-26 15:15:00,40.22,40.25,40.21,40.22,84763.0,33.5191,33.5441,33.5107,33.5191,84763.0
2019-08-26 15:20:00,40.22,40.26,40.2,40.25,145237.0,33.5191,33.5524,33.5024,33.5441,145237.0
2019-08-26 15:25:00,40.25,40.27,40.2,40.2,121043.0,33.5441,33.5607,33.5024,33.5024,121043.0
2019-08-26 15:30:00,40.21,40.24,40.2,40.21,226581.0,33.5107,33.5357,33.5024,33.5107,226581.0
2019-08-26 15:35:00,40.21,40.22,40.13,40.15,158467.0,33.5107,33.5191,33.4441,33.4607,158467.0
2019-08-26 15:40:00,40.15,40.16,40.09,40.09,122666.0,33.4607,33.4691,33.4107,33.4107,122666.0
2019-08-26 15:45:00,40.09,40.11,40.02,40.02,205380.0,33.4107,33.4274,33.3524,33.3524,205380.0
2019-08-26 15:50:00,40.02,40.12,40.01,40.08,338688.0,33.3524,33.4357,33.344,33.4024,338688.0
2019-08-26 15:55:00,40.08,40.19,40.05,40.19,624392.0,33.4024,33.4941,33.3774,33.4941,624392.0
2019-08-27 09:30:00,40.25,40.28,40.15,40.22,107088.0,33.5441,33.5691,33.4607,33.5191,107088.0
2019-08-27 09:35:00,40.22,40.34,40.21,40.22,86918.0,33.5191,33.6191,33.5107,33.5191,86918.0
2019-08-27 09:40:00,40.23,40.23,40.08,40.11,61769.0,33.5274,33.5274,33.4024,33.4274,61769.0
2019-08-27 09:45:00,40.12,40.15,40.04,40.08,87659.0,33.4357,33.4607,33.369,33.4024,87659.0
2019-08-27 09:50:00,40.09,40.1,39.98,40.07,92521.0,33.4107,33.4191,33.319,33.394,92521.0
2019-08-27 09:55:00,40.05,40.1,40.01,40.05,91592.0,33.3774,33.4191,33.344,33.3774,91592.0
2019-08-27 10:00:00,40.05,40.08,40.0,40.01,112918.0,33.3774,33.4024,33.3357,33.344,112918.0
2019-08-27 10:05:00,40.01,40.01,39.92,39.99,138986.0,33.344,33.344,33.269,33.3274,138986.0
2019-08-27 10:10:00,39.99,40.0,39.89,39.89,80431.0,33.3274,33.3357,33.244,33.244,80431.0
2019-08-27 10:15:00,39.9,39.91,39.87,39.9,105682.0,33.2524,33.2607,33.2274,33.2524,105682.0
2019-08-27 10:20:00,39.9,39.95,39.8,39.83,138672.0,33.2524,33.294,33.169,33.194,138672.0
2019-08-27 10:25:00,39.83,39.84,39.73,39.73,107399.0,33.194,33.2024,33.1107,33.1107,107399.0
2019-08-27 10:30:00,39.73,39.82,39.72,39.8,111065.0,33.1107,33.1857,33.1024,33.169,111065.0
2019-08-27 10:35:00,39.79,39.83,39.73,39.75,82572.0,33.1607,33.194,33.1107,33.1274,82572.0
2019-08-27 10:40:00,39.75,39.81,39.72,39.8,75704.0,33.1274,33.1774,33.1024,33.169,75704.0
2019-08-27 10:45:00,39.8,39.81,39.7,39.7,95201.0,33.169,33.1774,33.0857,33.0857,95201.0
2019-08-27 10:50:00,39.71,39.77,39.7,39.76,48450.0,33.094,33.144,33.0857,33.1357,48450.0
2019-08-27 10:55:00,39.75,39.8,39.74,39.77,102518.0,33.1274,33.169,33.119,33.144,102518.0
2019-08-27 11:00:00,39.77,39.92,39.77,39.91,79657.0,33.144,33.269,33.144,33.2607,79657.0
2019-08-27 11:05:00,39.91,39.92,39.83,39.86,70163.0,33.2607,33.269,33.194,33.219,70163.0
2019-08-27 11:10:00,39.86,39.86,39.77,39.79,73122.0,33.219,33.219,33.144,33.1607,73122.0
2019-08-27 11:15:00,39.79,39.82,39.67,39.67,66011.0,33.1607,33.1857,33.0607,33.0607,66011.0
2019-08-27 11:20:00,39.68,39.73,39.66,39.7,67177.0,33.069,33.1107,33.0524,33.0857,67177.0
2019-08-27 11:25:00,39.7,39.71,39.61,39.62,104354.0,33.0857,33.094,33.0107,33.019,104354.0
2019-08-27 11:30:00,39.61,39.7,39.6,39.69,48959.0,33.0107,33.0857,33.0024,33.0774,48959.0
2019-08-27 11:35:00,39.69,39.75,39.68,39.75,47992.0,33.0774,33.1274,33.069,33.1274,47992.0
2019-08-27 11:40:00,39.74,39.77,39.71,39.77,74447.0,33.119,33.144,33.094,33.144,74447.0
2019-08-27 11:45:00,39.76,39.79,39.72,39.77,46661.0,33.1357,33.1607,33.1024,33.144,46661.0
2019-08-27 11:50:00,39.78,39.78,39.72,39.75,42349.0,33.1524,33.1524,33.1024,33.1274,42349.0
2019-08-27 11:55:00,39.75,39.75,39.62,39.62,57070.0,33.1274,33.1274,33.019,33.019,57070.0
2019-08-27 12:00:00,39.62,39.67,39.57,39.6,54258.0,33.019,33.0607,32.9774,33.0024,54258.0
2019-08-27 12:05:00,39.6,39.6,39.55,39.58,47922.0,33.0024,33.0024,32.9607,32.9857,47922.0
2019-08-27 12:10:00,39.58,39.62,39.57,39.6,44782.0,32.9857,33.019,32.9774,33.0024,44782.0
2019-08-27 12:15:00,39.61,39.63,39.57,39.59,38125.0,33.0107,33.0274,32.9774,32.994,38125.0
2019-08-27 12:20:00,39.59,39.63,39.57,39.61,39855.0,32.994,33.0274,32.9774,33.0107,39855.0
2019-08-27 12:25:00,39.62,39.66,39.62,39.63,34455.0,33.019,33.0524,33.019,33.0274,34455.0
2019-08-27 12:30:00,39.63,39.65,39.5,39.51,96144.0,33.0274,33.044,32.919,32.9273,96144.0
2019-08-27 12:35:00,39.51,39.53,39.47,39.47,34511.0,32.9273,32.944,32.894,32.894,34511.0
2019-08-27 12:40:00,39.47,39.52,39.46,39.49,61411.0,32.894,32.9357,32.8857,32.9107,61411.0
2019-08-27 12:45:00,39.5,39.58,39.5,39.58,64320.0,32.919,32.9857,32.919,32.9857,64320.0
2019-08-27 12:50:00,39.57,39.58,39.46,39.5,84468.0,32.9774,32.9857,32.8857,32.919,84468.0
2019-08-27 12:55:00,39.5,39.52,39.47,39.48,57866.0,32.919,32.9357,32.894,32.9023,57866.0
2019-08-27 13:00:00,39.48,39.54,39.45,39.5,43449.0,32.9023,32.9524,32.8773,32.919,43449.0
2019-08-27 13:05:00,39.5,39.61,39.47,39.6,134507.0,32.919,33.0107,32.894,33.0024,134507.0
2019-08-27 13:10:00,39.6,39.65,39.57,39.63,215734.0,33.0024,33.044,32.9774,33.0274,215734.0
2019-08-27 13:15:00,39.62,39.65,39.6,39.64,119593.0,33.019,33.044,33.0024,33.0357,119593.0
2019-08-27 13:20:00,39.65,39.68,39.63,39.66,65931.0,33.044,33.069,33.0274,33.0524,65931.0
2019-08-27 13:25:00,39.67,39.73,39.67,39.72,46848.0,33.0607,33.1107,33.0607,33.1024,46848.0
2019-08-27 13:30:00,39.71,39.71,39.66,39.66,32023.0,33.094,33.094,33.0524,33.0524,32023.0
2019-08-27 13:35:00,39.66,39.83,39.66,39.8,181878.0,33.0524,33.194,33.0524,33.169,181878.0
2019-08-27 13:40:00,39.8,39.84,39.79,39.82,58438.0,33.169,33.2024,33.1607,33.1857,58438.0
2019-08-27 13:45:00,39.81,39.82,39.77,39.79,37550.0,33.1774,33.1857,33.144,33.1607,37550.0
2019-08-27 13:50:00,39.79,39.79,39.73,39.75,42631.0,33.1607,33.1607,33.1107,33.1274,42631.0
2019-08-27 13:55:00,39.74,39.77,39.73,39.76,41943.0,33.119,33.144,33.1107,33.1357,41943.0
2019-08-27 14:00:00,39.75,39.79,39.72,39.74,41464.0,33.1274,33.1607,33.1024,33.119,41464.0
2019-08-27 14:05:00,39.74,39.75,39.69,39.7,56343.0,33.119,33.1274,33.0774,33.0857,56343.0
2019-08-27 14:10:00,39.71,39.72,39.66,39.68,57995.0,33.094,33.1024,33.0524,33.069,57995.0
2019-08-27 14:15:00,39.67,39.69,39.65,39.68,60414.0,33.0607,33.0774,33.044,33.069,60414.0
2019-08-27 14:20:00,39.68,39.73,39.67,39.7,36543.0,33.069,33.1107,33.0607,33.0857,36543.0
2019-08-27 14:25:00,39.71,39.72,39.64,39.67,45447.0,33.094,33.1024,33.0357,33.0607,45447.0
2019-08-27 14:30:00,39.66,39.67,39.6,39.61,47295.0,33.0524,33.0607,33.0024,33.0107,47295.0
2019-08-27 14:35:00,39.62,39.63,39.59,39.61,72052.0,33.019,33.0274,32.994,33.0107,72052.0
2019-08-27 14:40:00,39.62,39.66,39.58,39.65,58817.0,33.019,33.0524,32.9857,33.044,58817.0
2019-08-27 14:45:00,39.64,39.69,39.62,39.68,55460.0,33.0357,33.0774,33.019,33.069,55460.0
2019-08-27 14:50:00,39.67,39.75,39.67,39.74,85801.0,33.0607,33.1274,33.0607,33.119,85801.0
2019-08-27 14:55:00,39.74,39.75,39.71,39.72,54874.0,33.119,33.1274,33.094,33.1024,54874.0
2019-08-27 15:00:00,39.73,39.83,39.73,39.82,68109.0,33.1107,33.194,33.1107,33.1857,68109.0
2019-08-27 15:05:00,39.82,39.85,39.79,39.8,82976.0,33.1857,33.2107,33.1607,33.169,82976.0
2019-08-27 15:10:00,39.8,39.81,39.7,39.72,62116.0,33.169,33.1774,33.0857,33.1024,62116.0
2019-08-27 15:15:00,39.72,39.73,39.7,39.73,60159.0,33.1024,33.1107,33.0857,33.1107,60159.0
2019-08-27 15:20:00,39.72,39.72,39.66,39.71,90478.0,33.1024,33.1024,33.0524,33.094,90478.0
2019-08-27 15:25:00,39.72,39.74,39.68,39.68,72240.0,33.1024,33.119,33.069,33.069,72240.0
2019-08-27 15:30:00,39.68,39.71,39.65,39.69,89385.0,33.069,33.094,33.044,33.0774,89385.0
2019-08-27 15:35:00,39.69,39.78,39.67,39.76,125547.0,33.0774,33.1524,33.0607,33.1357,125547.0
2019-08-27 15:40:00,39.75,39.81,39.75,39.77,171274.0,33.1274,33.1774,33.1274,33.144,171274.0
2019-08-27 15:45:00,39.78,39.85,39.78,39.84,150784.0,33.1524,33.2107,33.1524,33.2024,150784.0
2019-08-27 15:50:00,39.85,39.87,39.73,39.78,251917.0,33.2107,33.2274,33.1107,33.1524,251917.0
2019-08-27 15:55:00,39.78,39.84,39.75,39.78,534888.0,33.1524,33.2024,33.1274,33.1524,534888.0
2019-08-28 09:30:00,39.4,39.57,39.35,39.44,183247.0,32.8357,32.9774,32.794,32.869,183247.0
2019-08-28 09:35:00,39.44,39.6,39.39,39.57,346343.0,32.869,33.0024,32.8273,32.9774,346343.0
2019-08-28 09:40:00,39.56,39.72,39.54,39.69,112254.0,32.969,33.1024,32.9524,33.0774,112254.0
2019-08-28 09:45:00,39.69,39.72,39.62,39.71,64048.0,33.0774,33.1024,33.019,33.094,64048.0
2019-08-28 09:50:00,39.71,39.94,39.71,39.89,86664.0,33.094,33.2857,33.094,33.244,86664.0
2019-08-28 09:55:00,39.89,40.03,39.89,40.0,133817.0,33.244,33.3607,33.244,33.3357,133817.0
2019-08-28 10:00:00,40.0,40.06,39.93,39.97,82500.0,33.3357,33.3857,33.2774,33.3107,82500.0
2019-08-28 10:05:00,39.97,40.05,39.94,39.97,64341.0,33.3107,33.3774,33.2857,33.3107,64341.0
2019-08-28 10:10:00,39.97,40.0,39.89,39.95,85189.0,33.3107,33.3357,33.244,33.294,85189.0
2019-08-28 10:15:00,39.94,39.95,39.89,39.9,120545.0,33.2857,33.294,33.244,33.2524,120545.0
2019-08-28 10:20:00,39.9,39.96,39.88,39.96,130139.0,33.2524,33.3024,33.2357,33.3024,130139.0
2019-08-28 10:25:00,39.97,40.04,39.96,40.04,50849.0,33.3107,33.369,33.3024,33.369,50849.0
2019-08-28 10:30:00,40.04,40.09,40.01,40.02,107436.0,33.369,33.4107,33.344,33.3524,107436.0
2019-08-28 10:35:00,40.02,40.13,40.02,40.1,88252.0,33.3524,33.4441,33.3524,33.4191,88252.0
2019-08-28 10:40:00,40.1,40.22,40.08,40.19,76871.0,33.4191,33.5191,33.4024,33.4941,76871.0
2019-08-28 10:45:00,40.18,40.2,40.14,40.18,68413.0,33.4857,33.5024,33.4524,33.4857,68413.0
2019-08-28 10:50:00,40.18,40.25,40.18,40.22,93364.0,33.4857,33.5441,33.4857,33.5191,93364.0
2019-08-28 10:55:00,40.23,40.23,40.17,40.18,59800.0,33.5274,33.5274,33.4774,33.4857,59800.0
2019-08-28 11:00:00,40.17,40.19,40.07,40.09,152591.0,33.4774,33.4941,33.394,33.4107,152591.0
2019-08-28 11:05:00,40.09,40.14,40.07,40.12,47170.0,33.4107,33.4524,33.394,33.4357,47170.0
2019-08-28 11:10:00,40.12,40.17,40.1,40.16,61615.0,33.4357,33.4774,33.4191,33.4691,61615.0
2019-08-28 11:15:00,40.16,40.23,40.15,40.19,65789.0,33.4691,33.5274,33.4607,33.4941,65789.0
2019-08-28 11:20:00,40.2,40.3,40.17,40.24,87946.0,33.5024,33.5857,33.4774,33.5357,87946.0
2019-08-28 11:25:00,40.24,40.33,40.24,40.29,85393.0,33.5357,33.6107,33.5357,33.5774,85393.0
2019-08-28 11:30:00,40.3,40.31,40.26,40.27,59324.0,33.5857,33.5941,33.5524,33.5607,59324.0
2019-08-28 11:35:00,40.27,40.36,40.27,40.34,45167.0,33.5607,33.6357,33.5607,33.6191,45167.0
2019-08-28 11:40:00,40.34,40.4,40.34,40.38,48804.0,33.6191,33.6691,33.6191,33.6524,48804.0
2019-08-28 11:45:00,40.38,40.43,40.37,40.39,84932.0,33.6524,33.6941,33.6441,33.6607,84932.0
2019-08-28 11:50:00,40.39,40.45,40.38,40.42,59951.0,33.6607,33.7107,33.6524,33.6857,59951.0
2019-08-28 11:55:00,40.42,40.42,40.37,40.38,50828.0,33.6857,33.6857,33.6441,33.6524,50828.0
2019-08-28 12:00:00,40.38,40.46,40.37,40.44,81143.0,33.6524,33.7191,33.6441,33.7024,81143.0
2019-08-28 12:05:00,40.45,40.54,40.44,40.47,199561.0,33.7107,33.7857,33.7024,33.7274,199561.0
2019-08-28 12:10:00,40.47,40.47,40.42,40.47,64927.0,33.7274,33.7274,33.6857,33.7274,64927.0
2019-08-28 12:15:00,40.46,40.53,40.46,40.53,74937.0,33.7191,33.7774,33.7191,33.7774,74937.0
2019-08-28 12:20:00,40.53,40.56,40.5,40.52,79977.0,33.7774,33.8024,33.7524,33.7691,79977.0
2019-08-28 12:25:00,40.52,40.53,40.46,40.48,67684.0,33.7691,33.7774,33.7191,33.7357,67684.0
2019-08-28 12:30:00,40.48,40.54,40.48,40.53,47697.0,33.7357,33.7857,33.7357,33.7774,47697.0
2019-08-28 12:35:00,40.54,40.54,40.45,40.46,71866.0,33.7857,33.7857,33.7107,33.7191,71866.0
2019-08-28 12:40:00,40.45,40.48,40.43,40.44,38948.0,33.7107,33.7357,33.6941,33.7024,38948.0
2019-08-28 12:45:00,40.44,40.54,40.44,40.5,113955.0,33.7024,33.7857,33.7024,33.7524,113955.0
2019-08-28 12:50:00,40.51,40.57,40.5,40.57,102550.0,33.7607,33.8107,33.7524,33.8107,102550.0
2019-08-28 12:55:00,40.56,40.61,40.54,40.6,60656.0,33.8024,33.8441,33.7857,33.8357,60656.0
2019-08-28 13:00:00,40.59,40.6,40.54,40.6,93850.0,33.8274,33.8357,33.7857,33.8357,93850.0
2019-08-28 13:05:00,40.59,40.64,40.58,40.59,184947.0,33.8274,33.8691,33.8191,33.8274,184947.0
2019-08-28 13:10:00,40.59,40.6,40.53,40.54,174922.0,33.8274,33.8357,33.7774,33.7857,174922.0
2019-08-28 13:15:00,40.53,40.58,40.52,40.55,62095.0,33.7774,33.8191,33.7691,33.7941,62095.0
2019-08-28 13:20:00,40.55,40.62,40.55,40.62,64480.0,33.7941,33.8524,33.7941,33.8524,64480.0
2019-08-28 13:25:00,40.61,40.7,40.59,40.69,121441.0,33.8441,33.9191,33.8274,33.9108,121441.0
2019-08-28 13:30:00,40.69,40.69,40.6,40.64,77250.0,33.9108,33.9108,33.8357,33.8691,77250.0
2019-08-28 13:35:00,40.64,40.66,40.62,40.65,48830.0,33.8691,33.8858,33.8524,33.8774,48830.0
2019-08-28 13:40:00,40.65,40.66,40.61,40.62,52782.0,33.8774,33.8858,33.8441,33.8524,52782.0
2019-08-28 13:45:00,40.61,40.65,40.59,40.63,79340.0,33.8441,33.8774,33.8274,33.8607,79340.0
2019-08-28 13:50:00,40.63,40.63,40.57,40.62,50032.0,33.8607,33.8607,33.8107,33.8524,50032.0
2019-08-28 13:55:00,40.62,40.63,40.56,40.57,59064.0,33.8524,33.8607,33.8024,33.8107,59064.0
2019-08-28 14:00:00,40.57,40.62,40.56,40.59,83536.0,33.8107,33.8524,33.8024,33.8274,83536.0
2019-08-28 14:05:00,40.59,40.6,40.56,40.57,63920.0,33.8274,33.8357,33.8024,33.8107,63920.0
2019-08-28 14:10:00,40.58,40.59,40.55,40.59,42652.0,33.8191,33.8274,33.7941,33.8274,42652.0
2019-08-28 14:15:00,40.58,40.63,40.58,40.63,44354.0,33.8191,33.8607,33.8191,33.8607,44354.0
2019-08-28 14:20:00,40.62,40.64,40.61,40.62,207384.0,33.8524,33.8691,33.8441,33.8524,207384.0
2019-08-28 14:25:00,40.63,40.64,40.58,40.62,102140.0,33.8607,33.8691,33.8191,33.8524,102140.0
2019-08-28 14:30:00,40.62,40.65,40.59,40.65,82193.0,33.8524,33.8774,33.8274,33.8774,82193.0
2019-08-28 14:35:00,40.64,40.65,40.57,40.61,76873.0,33.8691,33.8774,33.8107,33.8441,76873.0
2019-08-28 14:40:00,40.61,40.61,40.57,40.59,67357.0,33.8441,33.8441,33.8107,33.8274,67357.0
2019-08-28 14:45:00,40.58,40.64,40.57,40.61,70784.0,33.8191,33.8691,33.8107,33.8441,70784.0
2019-08-28 14:50:00,40.61,40.62,40.56,40.57,51807.0,33.8441,33.8524,33.8024,33.8107,51807.0
2019-08-28 14:55:00,40.58,40.61,40.57,40.61,59799.0,33.8191,33.8441,33.8107,33.8441,59799.0
2019-08-28 15:00:00,40.6,40.61,40.57,40.59,55960.0,33.8357,33.8441,33.8107,33.8274,55960.0
2019-08-28 15:05:00,40.58,40.6,40.57,40.59,102107.0,33.8191,33.8357,33.8107,33.8274,102107.0
2019-08-28 15:10:00,40.59,40.61,40.56,40.59,104837.0,33.8274,33.8441,33.8024,33.8274,104837.0
2019-08-28 15:15:00,40.59,40.61,40.51,40.56,123318.0,33.8274,33.8441,33.7607,33.8024,123318.0
2019-08-28 15:20:00,40.57,40.57,40.46,40.46,175077.0,33.8107,33.8107,33.7191,33.7191,175077.0
2019-08-28 15:25:00,40.46,40.46,40.41,40.42,86296.0,33.7191,33.7191,33.6774,33.6857,86296.0
2019-08-28 15:30:00,40.42,40.43,40.37,40.41,118918.0,33.6857,33.6941,33.6441,33.6774,118918.0
2019-08-28 15:35:00,40.42,40.43,40.39,40.41,120263.0,33.6857,33.6941,33.6607,33.6774,120263.0
2019-08-28 15:40:00,40.4,40.45,40.38,40.44,182565.0,33.6691,33.7107,33.6524,33.7024,182565.0
2019-08-28 15:45:00,40.43,40.46,40.4,40.41,188893.0,33.6941,33.7191,33.6691,33.6774,188893.0
2019-08-28 15:50:00,40.4,40.42,40.33,40.37,256453.0,33.6691,33.6857,33.6107,33.6441,256453.0
2019-08-28 15:55:00,40.37,40.41,40.34,40.4,834128.0,33.6441,33.6774,33.6191,33.6691,834128.0
2019-08-29 09:30:00,40.89,41.25,40.87,41.22,252822.0,34.0774,34.3775,34.0608,34.3525,252822.0
2019-08-29 09:35:00,41.23,41.24,41.09,41.12,132193.0,34.3608,34.3691,34.2441,34.2691,132193.0
2019-08-29 09:40:00,41.11,41.16,40.98,41.03,164711.0,34.2608,34.3024,34.1524,34.1941,164711.0
2019-08-29 09:45:00,41.05,41.19,41.04,41.19,108151.0,34.2108,34.3274,34.2024,34.3274,108151.0
2019-08-29 09:50:00,41.2,41.26,41.16,41.23,107262.0,34.3358,34.3858,34.3024,34.3608,107262.0
2019-08-29 09:55:00,41.23,41.25,41.16,41.22,87183.0,34.3608,34.3775,34.3024,34.3525,87183.0
2019-08-29 10:00:00,41.22,41.24,41.12,41.15,91412.0,34.3525,34.3691,34.2691,34.2941,91412.0
2019-08-29 10:05:00,41.16,41.24,41.14,41.19,118826.0,34.3024,34.3691,34.2858,34.3274,118826.0
2019-08-29 10:10:00,41.2,41.23,41.13,41.22,81443.0,34.3358,34.3608,34.2774,34.3525,81443.0
2019-08-29 10:15:00,41.23,41.23,41.18,41.2,51732.0,34.3608,34.3608,34.3191,34.3358,51732.0
2019-08-29 10:20:00,41.21,41.27,41.19,41.23,160678.0,34.3441,34.3941,34.3274,34.3608,160678.0
2019-08-29 10:25:00,41.25,41.25,41.2,41.25,94735.0,34.3775,34.3775,34.3358,34.3775,94735.0
2019-08-29 10:30:00,41.25,41.25,41.15,41.21,76131.0,34.3775,34.3775,34.2941,34.3441,76131.0
2019-08-29 10:35:00,41.21,41.24,41.05,41.19,270154.0,34.3441,34.3691,34.2108,34.3274,270154.0
2019-08-29 10:40:00,41.19,41.3,41.17,41.22,100185.0,34.3274,34.4191,34.3108,34.3525,100185.0
2019-08-29 10:45:00,41.21,41.22,41.1,41.14,67607.0,34.3441,34.3525,34.2524,34.2858,67607.0
2019-08-29 10:50:00,41.14,41.18,41.14,41.17,66748.0,34.2858,34.3191,34.2858,34.3108,66748.0
2019-08-29 10:55:00,41.17,41.21,41.15,41.2,68311.0,34.3108,34.3441,34.2941,34.3358,68311.0
2019-08-29 11:00:00,41.2,41.22,41.16,41.18,96382.0,34.3358,34.3525,34.3024,34.3191,96382.0
2019-08-29 11:05:00,41.18,41.31,41.17,41.31,129997.0,34.3191,34.4275,34.3108,34.4275,129997.0
2019-08-29 11:10:00,41.31,41.36,41.3,41.34,108726.0,34.4275,34.4691,34.4191,34.4525,108726.0
2019-08-29 11:15:00,41.34,41.34,41.3,41.33,92992.0,34.4525,34.4525,34.4191,34.4441,92992.0
2019-08-29 11:20:00,41.33,41.33,41.25,41.3,95381.0,34.4441,34.4441,34.3775,34.4191,95381.0
2019-08-29 11:25:00,41.32,41.36,41.29,41.35,81323.0,34.4358,34.4691,34.4108,34.4608,81323.0
2019-08-29 11:30:00,41.36,41.39,41.28,41.32,214904.0,34.4691,34.4941,34.4025,34.4358,214904.0
2019-08-29 11:35:00,41.32,41.39,41.31,41.38,62070.0,34.4358,34.4941,34.4275,34.4858,62070.0
2019-08-29 11:40:00,41.38,41.39,41.29,41.34,137811.0,34.4858,34.4941,34.4108,34.4525,137811.0
2019-08-29 11:45:00,41.34,41.41,41.32,41.4,132886.0,34.4525,34.5108,34.4358,34.5025,132886.0
2019-08-29 11:50:00,41.4,41.41,41.35,41.38,87735.0,34.5025,34.5108,34.4608,34.4858,87735.0
2019-08-29 11:55:00,41.38,41.43,41.36,41.4,97593.0,34.4858,34.5275,34.4691,34.5025,97593.0
2019-08-29 12:00:00,41.4,41.4,41.31,41.34,148380.0,34.5025,34.5025,34.4275,34.4525,148380.0
2019-08-29 12:05:00,41.34,41.34,41.3,41.31,34337.0,34.4525,34.4525,34.4191,34.4275,34337.0
2019-08-29 12:10:00,41.32,41.36,41.31,41.34,70462.0,34.4358,34.4691,34.4275,34.4525,70462.0
2019-08-29 12:15:00,41.33,41.35,41.29,41.31,50240.0,34.4441,34.4608,34.4108,34.4275,50240.0
2019-08-29 12:20:00,41.3,41.32,41.27,41.32,65961.0,34.4191,34.4358,34.3941,34.4358,65961.0
2019-08-29 12:25:00,41.32,41.32,41.22,41.23,75770.0,34.4358,34.4358,34.3525,34.3608,75770.0
2019-08-29 12:30:00,41.22,41.26,41.21,41.24,40044.0,34.3525,34.3858,34.3441,34.3691,40044.0
2019-08-29 12:35:00,41.24,41.3,41.23,41.27,43597.0,34.3691,34.4191,34.3608,34.3941,43597.0
2019-08-29 12:40:00,41.27,41.28,41.21,41.25,51548.0,34.3941,34.4025,34.3441,34.3775,51548.0
2019-08-29 12:45:00,41.25,41.27,41.23,41.26,46380.0,34.3775,34.3941,34.3608,34.3858,46380.0
2019-08-29 12:50:00,41.25,41.32,41.25,41.32,72277.0,34.3775,34.4358,34.3775,34.4358,72277.0
2019-08-29 12:55:00,41.31,41.35,41.31,41.32,54956.0,34.4275,34.4608,34.4275,34.4358,54956.0
2019-08-29 13:00:00,41.33,41.39,41.33,41.39,67028.0,34.4441,34.4941,34.4441,34.4941,67028.0
2019-08-29 13:05:00,41.39,41.4,41.34,41.36,95730.0,34.4941,34.5025,34.4525,34.4691,95730.0
2019-08-29 13:10:00,41.36,41.4,41.32,41.38,129541.0,34.4691,34.5025,34.4358,34.4858,129541.0
2019-08-29 13:15:00,41.37,41.39,41.33,41.38,69599.0,34.4775,34.4941,34.4441,34.4858,69599.0
2019-08-29 13:20:00,41.39,41.44,41.39,41.4,145348.0,34.4941,34.5358,34.4941,34.5025,145348.0
2019-08-29 13:25:00,41.39,41.41,41.35,41.35,74025.0,34.4941,34.5108,34.4608,34.4608,74025.0
2019-08-29 13:30:00,41.35,41.36,41.31,41.34,103757.0,34.4608,34.4691,34.4275,34.4525,103757.0
2019-08-29 13:35:00,41.34,41.36,41.31,41.34,154547.0,34.4525,34.4691,34.4275,34.4525,154547.0
2019-08-29 13:40:00,41.34,41.39,41.34,41.38,71208.0,34.4525,34.4941,34.4525,34.4858,71208.0
2019-08-29 13:45:00,41.38,41.4,41.36,41.37,58257.0,34.4858,34.5025,34.4691,34.4775,58257.0
2019-08-29 13:50:00,41.36,41.41,41.36,41.4,99754.0,34.4691,34.5108,34.4691,34.5025,99754.0
2019-08-29 13:55:00,41.4,41.42,41.37,41.37,70038.0,34.5025,34.5191,34.4775,34.4775,70038.0
2019-08-29 14:00:00,41.37,41.44,41.37,41.43,67501.0,34.4775,34.5358,34.4775,34.5275,67501.0
2019-08-29 14:05:00,41.44,41.45,41.4,41.45,61066.0,34.5358,34.5441,34.5025,34.5441,61066.0
2019-08-29 14:10:00,41.45,41.48,41.45,41.46,79255.0,34.5441,34.5691,34.5441,34.5525,79255.0
2019-08-29 14:15:00,41.45,41.49,41.41,41.42,123462.0,34.5441,34.5775,34.5108,34.5191,123462.0
2019-08-29 14:20:00,41.42,41.45,41.4,41.45,59415.0,34.5191,34.5441,34.5025,34.5441,59415.0
2019-08-29 14:25:00,41.45,41.46,41.41,41.44,187074.0,34.5441,34.5525,34.5108,34.5358,187074.0
2019-08-29 14:30:00,41.43,41.44,41.39,41.39,75924.0,34.5275,34.5358,34.4941,34.4941,75924.0
2019-08-29 14:35:00,41.39,41.42,41.37,41.41,88202.0,34.4941,34.5191,34.4775,34.5108,88202.0
2019-08-29 14:40:00,41.42,41.42,41.38,41.41,83036.0,34.5191,34.5191,34.4858,34.5108,83036.0
2019-08-29 14:45:00,41.41,41.42,41.37,41.38,79893.0,34.5108,34.5191,34.4775,34.4858,79893.0
2019-08-29 14:50:00,41.38,41.39,41.36,41.39,78420.0,34.4858,34.4941,34.4691,34.4941,78420.0
2019-08-29 14:55:00,41.39,41.42,41.36,41.38,110955.0,34.4941,34.5191,34.4691,34.4858,110955.0
2019-08-29 15:00:00,41.38,41.38,41.35,41.38,114780.0,34.4858,34.4858,34.4608,34.4858,114780.0
2019-08-29 15:05:00,41.38,41.39,41.32,41.34,186556.0,34.4858,34.4941,34.4358,34.4525,186556.0
2019-08-29 15:10:00,41.34,41.38,41.33,41.37,125955.0,34.4525,34.4858,34.4441,34.4775,125955.0
2019-08-29 15:15:00,41.36,41.4,41.36,41.4,119597.0,34.4691,34.5025,34.4691,34.5025,119597.0
2019-08-29 15:20:00,41.4,41.4,41.34,41.36,149963.0,34.5025,34.5025,34.4525,34.4691,149963.0
2019-08-29 15:25:00,41.36,41.37,41.32,41.35,106889.0,34.4691,34.4775,34.4358,34.4608,106889.0
2019-08-29 15:30:00,41.35,41.39,41.33,41.39,329137.0,34.4608,34.4941,34.4441,34.4941,329137.0
2019-08-29 15:35:00,41.39,41.48,41.38,41.48,229583.0,34.4941,34.5691,34.4858,34.5691,229583.0
2019-08-29 15:40:00,41.48,41.48,41.41,41.41,195019.0,34.5691,34.5691,34.5108,34.5108,195019.0
2019-08-29 15:45:00,41.41,41.5,41.4,41.47,357502.0,34.5108,34.5858,34.5025,34.5608,357502.0
2019-08-29 15:50:00,41.46,41.48,41.36,41.38,437803.0,34.5525,34.5691,34.4691,34.4858,437803.0
2019-08-29 15:55:00,41.37,41.4,41.25,41.31,986665.0,34.4775,34.5025,34.3775,34.4275,986665.0
2019-08-30 09:30:00,41.68,41.71,41.53,41.67,173145.0,34.7358,34.7608,34.6108,34.7275,173145.0
2019-08-30 09:35:00,41.66,41.73,41.62,41.72,79382.0,34.7191,34.7775,34.6858,34.7691,79382.0
2019-08-30 09:40:00,41.72,41.74,41.66,41.73,86244.0,34.7691,34.7858,34.7191,34.7775,86244.0
2019-08-30 09:45:00,41.74,41.78,41.65,41.66,62537.0,34.7858,34.8192,34.7108,34.7191,62537.0
2019-08-30 09:50:00,41.65,41.71,41.63,41.68,70527.0,34.7108,34.7608,34.6941,34.7358,70527.0
2019-08-30 09:55:00,41.68,41.72,41.62,41.72,247629.0,34.7358,34.7691,34.6858,34.7691,247629.0
2019-08-30 10:00:00,41.72,41.84,41.69,41.82,127619.0,34.7691,34.8692,34.7441,34.8525,127619.0
2019-08-30 10:05:00,41.82,41.86,41.75,41.84,98828.0,34.8525,34.8858,34.7941,34.8692,98828.0
2019-08-30 10:10:00,41.83,41.87,41.78,41.79,236662.0,34.8608,34.8942,34.8192,34.8275,236662.0
2019-08-30 10:15:00,41.78,41.8,41.69,41.71,100666.0,34.8192,34.8358,34.7441,34.7608,100666.0
2019-08-30 10:20:00,41.71,41.73,41.66,41.67,31574.0,34.7608,34.7775,34.7191,34.7275,31574.0
2019-08-30 10:25:00,41.67,41.68,41.6,41.61,97833.0,34.7275,34.7358,34.6691,34.6775,97833.0
2019-08-30 10:30:00,41.62,41.65,41.6,41.62,96329.0,34.6858,34.7108,34.6691,34.6858,96329.0
2019-08-30 10:35:00,41.63,41.66,41.59,41.62,43213.0,34.6941,34.7191,34.6608,34.6858,43213.0
2019-08-30 10:40:00,41.62,41.64,41.59,41.63,41621.0,34.6858,34.7025,34.6608,34.6941,41621.0
2019-08-30 10:45:00,41.63,41.68,41.6,41.68,38593.0,34.6941,34.7358,34.6691,34.7358,38593.0
2019-08-30 10:50:00,41.67,41.68,41.56,41.58,47317.0,34.7275,34.7358,34.6358,34.6525,47317.0
2019-08-30 10:55:00,41.58,41.61,41.54,41.54,52824.0,34.6525,34.6775,34.6191,34.6191,52824.0
2019-08-30 11:00:00,41.54,41.56,41.43,41.44,80812.0,34.6191,34.6358,34.5275,34.5358,80812.0
2019-08-30 11:05:00,41.44,41.49,41.42,41.43,66190.0,34.5358,34.5775,34.5191,34.5275,66190.0
2019-08-30 11:10:00,41.43,41.46,41.35,41.37,63620.0,34.5275,34.5525,34.4608,34.4775,63620.0
2019-08-30 11:15:00,41.37,41.38,41.31,41.33,90733.0,34.4775,34.4858,34.4275,34.4441,90733.0
2019-08-30 11:20:00,41.32,41.39,41.3,41.37,91539.0,34.4358,34.4941,34.4191,34.4775,91539.0
2019-08-30 11:25:00,41.37,41.41,41.32,41.4,101602.0,34.4775,34.5108,34.4358,34.5025,101602.0
2019-08-30 11:30:00,41.4,41.5,41.4,41.48,86155.0,34.5025,34.5858,34.5025,34.5691,86155.0
2019-08-30 11:35:00,41.48,41.51,41.43,41.48,55216.0,34.5691,34.5941,34.5275,34.5691,55216.0
2019-08-30 11:40:00,41.48,41.56,41.48,41.55,44868.0,34.5691,34.6358,34.5691,34.6275,44868.0
2019-08-30 11:45:00,41.56,41.65,41.55,41.64,91005.0,34.6358,34.7108,34.6275,34.7025,91005.0
2019-08-30 11:50:00,41.64,41.65,41.59,41.62,32361.0,34.7025,34.7108,34.6608,34.6858,32361.0
2019-08-30 11:55:00,41.62,41.63,41.58,41.62,41639.0,34.6858,34.6941,34.6525,34.6858,41639.0
2019-08-30 12:00:00,41.61,41.63,41.55,41.62,49012.0,34.6775,34.6941,34.6275,34.6858,49012.0
2019-08-30 12:05:00,41.62,41.64,41.57,41.59,43128.0,34.6858,34.7025,34.6441,34.6608,43128.0
2019-08-30 12:10:00,41.59,41.67,41.58,41.64,51808.0,34.6608,34.7275,34.6525,34.7025,51808.0
2019-08-30 12:15:00,41.64,41.68,41.63,41.66,24371.0,34.7025,34.7358,34.6941,34.7191,24371.0
2019-08-30 12:20:00,41.66,41.68,41.63,41.63,29305.0,34.7191,34.7358,34.6941,34.6941,29305.0
2019-08-30 12:25:00,41.63,41.69,41.63,41.68,28483.0,34.6941,34.7441,34.6941,34.7358,28483.0
2019-08-30 12:30:00,41.67,41.73,41.65,41.73,52901.0,34.7275,34.7775,34.7108,34.7775,52901.0
2019-08-30 12:35:00,41.73,41.74,41.71,41.73,16712.0,34.7775,34.7858,34.7608,34.7775,16712.0
2019-08-30 12:40:00,41.73,41.76,41.71,41.73,43245.0,34.7775,34.8025,34.7608,34.7775,43245.0
2019-08-30 12:45:00,41.74,41.76,41.72,41.74,49823.0,34.7858,34.8025,34.7691,34.7858,49823.0
2019-08-30 12:50:00,41.74,41.78,41.72,41.77,38757.0,34.7858,34.8192,34.7691,34.8108,38757.0
2019-08-30 12:55:00,41.78,41.81,41.74,41.76,35709.0,34.8192,34.8442,34.7858,34.8025,35709.0
2019-08-30 13:00:00,41.76,41.78,41.74,41.76,43337.0,34.8025,34.8192,34.7858,34.8025,43337.0
2019-08-30 13:05:00,41.76,41.77,41.73,41.77,38507.0,34.8025,34.8108,34.7775,34.8108,38507.0
2019-08-30 13:10:00,41.77,41.78,41.75,41.76,27107.0,34.8108,34.8192,34.7941,34.8025,27107.0
2019-08-30 13:15:00,41.76,41.76,41.73,41.74,37752.0,34.8025,34.8025,34.7775,34.7858,37752.0
2019-08-30 13:20:00,41.74,41.76,41.69,41.69,28257.0,34.7858,34.8025,34.7441,34.7441,28257.0
2019-08-30 13:25:00,41.69,41.71,41.69,41.69,33278.0,34.7441,34.7608,34.7441,34.7441,33278.0
2019-08-30 13:30:00,41.7,41.71,41.67,41.67,29213.0,34.7525,34.7608,34.7275,34.7275,29213.0
2019-08-30 13:35:00,41.68,41.69,41.62,41.62,43726.0,34.7358,34.7441,34.6858,34.6858,43726.0
2019-08-30 13:40:00,41.62,41.65,41.6,41.6,63964.0,34.6858,34.7108,34.6691,34.6691,63964.0
2019-08-30 13:45:00,41.61,41.68,41.6,41.67,33551.0,34.6775,34.7358,34.6691,34.7275,33551.0
2019-08-30 13:50:00,41.66,41.69,41.66,41.66,30455.0,34.7191,34.7441,34.7191,34.7191,30455.0
2019-08-30 13:55:00,41.66,41.68,41.64,41.66,82362.0,34.7191,34.7358,34.7025,34.7191,82362.0
2019-08-30 14:00:00,41.66,41.7,41.65,41.69,36700.0,34.7191,34.7525,34.7108,34.7441,36700.0
2019-08-30 14:05:00,41.69,41.69,41.64,41.68,60901.0,34.7441,34.7441,34.7025,34.7358,60901.0
2019-08-30 14:10:00,41.68,41.69,41.67,41.68,40731.0,34.7358,34.7441,34.7275,34.7358,40731.0
2019-08-30 14:15:00,41.68,41.68,41.65,41.67,37114.0,34.7358,34.7358,34.7108,34.7275,37114.0
2019-08-30 14:20:00,41.67,41.68,41.64,41.68,38679.0,34.7275,34.7358,34.7025,34.7358,38679.0
2019-08-30 14:25:00,41.68,41.72,41.67,41.72,24600.0,34.7358,34.7691,34.7275,34.7691,24600.0
2019-08-30 14:30:00,41.72,41.72,41.64,41.65,49184.0,34.7691,34.7691,34.7025,34.7108,49184.0
2019-08-30 14:35:00,41.64,41.65,41.6,41.6,35224.0,34.7025,34.7108,34.6691,34.6691,35224.0
2019-08-30 14:40:00,41.6,41.61,41.54,41.57,57061.0,34.6691,34.6775,34.6191,34.6441,57061.0
2019-08-30 14:45:00,41.57,41.57,41.52,41.55,40189.0,34.6441,34.6441,34.6025,34.6275,40189.0
2019-08-30 14:50:00,41.54,41.56,41.5,41.53,33092.0,34.6191,34.6358,34.5858,34.6108,33092.0
2019-08-30 14:55:00,41.53,41.56,41.51,41.52,33049.0,34.6108,34.6358,34.5941,34.6025,33049.0
2019-08-30 15:00:00,41.51,41.55,41.47,41.49,49675.0,34.5941,34.6275,34.5608,34.5775,49675.0
2019-08-30 15:05:00,41.49,41.53,41.49,41.52,50796.0,34.5775,34.6108,34.5775,34.6025,50796.0
2019-08-30 15:10:00,41.52,41.52,41.46,41.51,78473.0,34.6025,34.6025,34.5525,34.5941,78473.0
2019-08-30 15:15:00,41.51,41.52,41.45,41.47,66816.0,34.5941,34.6025,34.5441,34.5608,66816.0
2019-08-30 15:20:00,41.47,41.49,41.44,41.47,67539.0,34.5608,34.5775,34.5358,34.5608,67539.0
2019-08-30 15:25:00,41.48,41.57,41.47,41.55,58344.0,34.5691,34.6441,34.5608,34.6275,58344.0
2019-08-30 15:30:00,41.55,41.59,41.54,41.55,77868.0,34.6275,34.6608,34.6191,34.6275,77868.0
2019-08-30 15:35:00,41.55,41.56,41.48,41.5,83798.0,34.6275,34.6358,34.5691,34.5858,83798.0
2019-08-30 15:40:00,41.5,41.52,41.48,41.48,88513.0,34.5858,34.6025,34.5691,34.5691,88513.0
2019-08-30 15:45:00,41.48,41.52,41.48,41.48,180670.0,34.5691,34.6025,34.5691,34.5691,180670.0
2019-08-30 15:50:00,41.48,41.56,41.48,41.5,235300.0,34.5691,34.6358,34.5691,34.5858,235300.0
2019-08-30 15:55:00,41.51,41.56,41.47,41.48,511786.0,34.5941,34.6358,34.5608,34.5691,511786.0
2019-09-03 09:30:00,41.04,41.09,40.8,40.98,213478.0,34.2024,34.2441,34.0024,34.1524,213478.0
2019-09-03 09:35:00,40.97,41.02,40.91,40.97,72832.0,34.1441,34.1858,34.0941,34.1441,72832.0
2019-09-03 09:40:00,40.98,40.99,40.86,40.92,104200.0,34.1524,34.1608,34.0524,34.1024,104200.0
2019-09-03 09:45:00,40.92,40.93,40.81,40.82,118796.0,34.1024,34.1108,34.0108,34.0191,118796.0
2019-09-03 09:50:00,40.82,41.02,40.81,41.0,103620.0,34.0191,34.1858,34.0108,34.1691,103620.0
2019-09-03 09:55:00,41.0,41.04,40.95,40.97,94031.0,34.1691,34.2024,34.1274,34.1441,94031.0
2019-09-03 10:00:00,40.96,40.97,40.57,40.6,302932.0,34.1358,34.1441,33.8107,33.8357,302932.0
2019-09-03 10:05:00,40.6,40.6,40.42,40.43,422368.0,33.8357,33.8357,33.6857,33.6941,422368.0
2019-09-03 10:10:00,40.43,40.48,40.41,40.41,311642.0,33.6941,33.7357,33.6774,33.6774,311642.0
2019-09-03 10:15:00,40.4,40.51,40.35,40.51,372314.0,33.6691,33.7607,33.6274,33.7607,372314.0
2019-09-03 10:20:00,40.52,40.63,40.52,40.58,60322.0,33.7691,33.8607,33.7691,33.8191,60322.0
2019-09-03 10:25:00,40.59,40.7,40.53,40.7,59929.0,33.8274,33.9191,33.7774,33.9191,59929.0
2019-09-03 10:30:00,40.69,40.69,40.54,40.59,60477.0,33.9108,33.9108,33.7857,33.8274,60477.0
2019-09-03 10:35:00,40.58,40.63,40.56,40.61,48916.0,33.8191,33.8607,33.8024,33.8441,48916.0
2019-09-03 10:40:00,40.61,40.78,40.59,40.69,95396.0,33.8441,33.9858,33.8274,33.9108,95396.0
2019-09-03 10:45:00,40.68,40.74,40.62,40.72,80454.0,33.9024,33.9524,33.8524,33.9358,80454.0
2019-09-03 10:50:00,40.72,40.81,40.71,40.8,56004.0,33.9358,34.0108,33.9274,34.0024,56004.0
2019-09-03 10:55:00,40.81,40.85,40.78,40.83,84053.0,34.0108,34.0441,33.9858,34.0274,84053.0
2019-09-03 11:00:00,40.84,40.88,40.8,40.84,95658.0,34.0358,34.0691,34.0024,34.0358,95658.0
2019-09-03 11:05:00,40.84,40.89,40.8,40.82,113402.0,34.0358,34.0774,34.0024,34.0191,113402.0
2019-09-03 11:10:00,40.81,40.82,40.69,40.71,114693.0,34.0108,34.0191,33.9108,33.9274,114693.0
2019-09-03 11:15:00,40.69,40.76,40.69,40.73,166366.0,33.9108,33.9691,33.9108,33.9441,166366.0
2019-09-03 11:20:00,40.73,40.79,40.7,40.74,57313.0,33.9441,33.9941,33.9191,33.9524,57313.0
2019-09-03 11:25:00,40.73,40.81,40.68,40.77,90445.0,33.9441,34.0108,33.9024,33.9774,90445.0
2019-09-03 11:30:00,40.77,40.85,40.72,40.78,75195.0,33.9774,34.0441,33.9358,33.9858,75195.0
2019-09-03 11:35:00,40.78,40.81,40.76,40.79,54343.0,33.9858,34.0108,33.9691,33.9941,54343.0
2019-09-03 11:40:00,40.79,40.82,40.75,40.77,49301.0,33.9941,34.0191,33.9608,33.9774,49301.0
2019-09-03 11:45:00,40.78,40.85,40.75,40.83,61230.0,33.9858,34.0441,33.9608,34.0274,61230.0
2019-09-03 11:50:00,40.83,40.83,40.77,40.79,65411.0,34.0274,34.0274,33.9774,33.9941,65411.0
2019-09-03 11:55:00,40.78,40.78,40.72,40.73,41932.0,33.9858,33.9858,33.9358,33.9441,41932.0
2019-09-03 12:00:00,40.73,40.74,40.67,40.73,53099.0,33.9441,33.9524,33.8941,33.9441,53099.0
2019-09-03 12:05:00,40.73,40.75,40.65,40.66,41414.0,33.9441,33.9608,33.8774,33.8858,41414.0
2019-09-03 12:10:00,40.66,40.72,40.65,40.71,30996.0,33.8858,33.9358,33.8774,33.9274,30996.0
2019-09-03 12:15:00,40.72,40.74,40.67,40.73,28545.0,33.9358,33.9524,33.8941,33.9441,28545.0
2019-09-03 12:20:00,40.73,40.77,40.69,40.7,41665.0,33.9441,33.9774,33.9108,33.9191,41665.0
2019-09-03 12:25:00,40.7,40.7,40.66,40.66,44894.0,33.9191,33.9191,33.8858,33.8858,44894.0
2019-09-03 12:30:00,40.66,40.7,40.64,40.69,71057.0,33.8858,33.9191,33.8691,33.9108,71057.0
2019-09-03 12:35:00,40.69,40.75,40.69,40.75,15947.0,33.9108,33.9608,33.9108,33.9608,15947.0
2019-09-03 12:40:00,40.74,40.75,40.71,40.71,16143.0,33.9524,33.9608,33.9274,33.9274,16143.0
2019-09-03 12:45:00,40.71,40.79,40.71,40.77,47103.0,33.9274,33.9941,33.9274,33.9774,47103.0
2019-09-03 12:50:00,40.77,40.77,40.66,40.68,36233.0,33.9774,33.9774,33.8858,33.9024,36233.0
2019-09-03 12:55:00,40.68,40.7,40.66,40.69,38642.0,33.9024,33.9191,33.8858,33.9108,38642.0
2019-09-03 13:00:00,40.69,40.76,40.69,40.72,30195.0,33.9108,33.9691,33.9108,33.9358,30195.0
2019-09-03 13:05:00,40.72,40.76,40.71,40.73,28083.0,33.9358,33.9691,33.9274,33.9441,28083.0
2019-09-03 13:10:00,40.73,40.78,40.73,40.77,24099.0,33.9441,33.9858,33.9441,33.9774,24099.0
2019-09-03 13:15:00,40.77,40.8,40.72,40.74,56588.0,33.9774,34.0024,33.9358,33.9524,56588.0
2019-09-03 13:20:00,40.73,40.73,40.67,40.68,58290.0,33.9441,33.9441,33.8941,33.9024,58290.0
2019-09-03 13:25:00,40.69,40.71,40.64,40.65,90879.0,33.9108,33.9274,33.8691,33.8774,90879.0
2019-09-03 13:30:00,40.66,40.68,40.63,40.63,35957.0,33.8858,33.9024,33.8607,33.8607,35957.0
2019-09-03 13:35:00,40.63,40.66,40.63,40.65,25862.0,33.8607,33.8858,33.8607,33.8774,25862.0
2019-09-03 13:40:00,40.65,40.7,40.65,40.7,27900.0,33.8774,33.9191,33.8774,33.9191,27900.0
2019-09-03 13:45:00,40.7,40.72,40.68,40.71,54387.0,33.9191,33.9358,33.9024,33.9274,54387.0
2019-09-03 13:50:00,40.7,40.71,40.67,40.68,22013.0,33.9191,33.9274,33.8941,33.9024,22013.0
2019-09-03 13:55:00,40.68,40.72,40.68,40.72,36443.0,33.9024,33.9358,33.9024,33.9358,36443.0
2019-09-03 14:00:00,40.72,40.79,40.71,40.77,71103.0,33.9358,33.9941,33.9274,33.9774,71103.0
2019-09-03 14:05:00,40.77,40.78,40.73,40.75,19628.0,33.9774,33.9858,33.9441,33.9608,19628.0
2019-09-03 14:10:00,40.76,40.84,40.75,40.83,35254.0,33.9691,34.0358,33.9608,34.0274,35254.0
2019-09-03 14:15:00,40.82,40.84,40.79,40.8,30939.0,34.0191,34.0358,33.9941,34.0024,30939.0
2019-09-03 14:20:00,40.81,40.85,40.78,40.8,53806.0,34.0108,34.0441,33.9858,34.0024,53806.0
2019-09-03 14:25:00,40.79,40.82,40.74,40.82,67061.0,33.9941,34.0191,33.9524,34.0191,67061.0
2019-09-03 14:30:00,40.81,40.85,40.79,40.82,30467.0,34.0108,34.0441,33.9941,34.0191,30467.0
2019-09-03 14:35:00,40.82,40.85,40.8,40.83,28399.0,34.0191,34.0441,34.0024,34.0274,28399.0
2019-09-03 14:40:00,40.83,40.85,40.8,40.84,31427.0,34.0274,34.0441,34.0024,34.0358,31427.0
2019-09-03 14:45:00,40.84,40.86,40.8,40.85,35221.0,34.0358,34.0524,34.0024,34.0441,35221.0
2019-09-03 14:50:00,40.86,40.9,40.84,40.88,59877.0,34.0524,34.0858,34.0358,34.0691,59877.0
2019-09-03 14:55:00,40.87,40.89,40.84,40.89,146394.0,34.0608,34.0774,34.0358,34.0774,146394.0
2019-09-03 15:00:00,40.89,40.91,40.86,40.88,81788.0,34.0774,34.0941,34.0524,34.0691,81788.0
2019-09-03 15:05:00,40.88,40.92,40.87,40.91,81817.0,34.0691,34.1024,34.0608,34.0941,81817.0
2019-09-03 15:10:00,40.91,40.95,40.88,40.92,51498.0,34.0941,34.1274,34.0691,34.1024,51498.0
2019-09-03 15:15:00,40.93,40.98,40.91,40.97,51490.0,34.1108,34.1524,34.0941,34.1441,51490.0
2019-09-03 15:20:00,40.98,41.02,40.98,41.02,71268.0,34.1524,34.1858,34.1524,34.1858,71268.0
2019-09-03 15:25:00,41.01,41.02,40.99,41.01,52882.0,34.1774,34.1858,34.1608,34.1774,52882.0
2019-09-03 15:30:00,41.01,41.03,40.98,41.0,145196.0,34.1774,34.1941,34.1524,34.1691,145196.0
2019-09-03 15:35:00,41.0,41.02,40.96,40.97,97018.0,34.1691,34.1858,34.1358,34.1441,97018.0
2019-09-03 15:40:00,40.97,40.98,40.92,40.92,73786.0,34.1441,34.1524,34.1024,34.1024,73786.0
2019-09-03 15:45:00,40.92,40.99,40.92,40.93,131284.0,34.1024,34.1608,34.1024,34.1108,131284.0
2019-09-03 15:50:00,40.93,41.02,40.92,40.99,280485.0,34.1108,34.1858,34.1024,34.1608,280485.0
2019-09-03 15:55:00,40.98,41.0,40.93,40.99,415075.0,34.1524,34.1691,34.1108,34.1608,415075.0
2019-09-04 09:30:00,41.44,41.49,41.36,41.41,133002.0,34.5358,34.5775,34.4691,34.5108,133002.0
2019-09-04 09:35:00,41.42,41.46,41.32,41.39,84316.0,34.5191,34.5525,34.4358,34.4941,84316.0
2019-09-04 09:40:00,41.39,41.48,41.39,41.41,67539.0,34.4941,34.5691,34.4941,34.5108,67539.0
2019-09-04 09:45:00,41.41,41.47,41.32,41.32,38485.0,34.5108,34.5608,34.4358,34.4358,38485.0
2019-09-04 09:50:00,41.33,41.37,41.33,41.37,66615.0,34.4441,34.4775,34.4441,34.4775,66615.0
2019-09-04 09:55:00,41.37,41.44,41.33,41.41,59128.0,34.4775,34.5358,34.4441,34.5108,59128.0
2019-09-04 10:00:00,41.4,41.49,41.4,41.45,83726.0,34.5025,34.5775,34.5025,34.5441,83726.0
2019-09-04 10:05:00,41.44,41.5,41.42,41.44,48612.0,34.5358,34.5858,34.5191,34.5358,48612.0
2019-09-04 10:10:00,41.44,41.46,41.31,41.34,69977.0,34.5358,34.5525,34.4275,34.4525,69977.0
2019-09-04 10:15:00,41.33,41.4,41.31,41.4,36265.0,34.4441,34.5025,34.4275,34.5025,36265.0
2019-09-04 10:20:00,41.39,41.43,41.37,41.38,44163.0,34.4941,34.5275,34.4775,34.4858,44163.0
2019-09-04 10:25:00,41.38,41.43,41.36,41.42,28077.0,34.4858,34.5275,34.4691,34.5191,28077.0
2019-09-04 10:30:00,41.42,41.46,41.4,41.43,35354.0,34.5191,34.5525,34.5025,34.5275,35354.0
2019-09-04 10:35:00,41.43,41.43,41.4,41.4,30218.0,34.5275,34.5275,34.5025,34.5025,30218.0
2019-09-04 10:40:00,41.41,41.42,41.36,41.41,29673.0,34.5108,34.5191,34.4691,34.5108,29673.0
2019-09-04 10:45:00,41.41,41.44,41.39,41.44,30590.0,34.5108,34.5358,34.4941,34.5358,30590.0
2019-09-04 10:50:00,41.44,41.47,41.41,41.41,72254.0,34.5358,34.5608,34.5108,34.5108,72254.0
2019-09-04 10:55:00,41.42,41.42,41.38,41.39,44636.0,34.5191,34.5191,34.4858,34.4941,44636.0
2019-09-04 11:00:00,41.39,41.42,41.36,41.37,54301.0,34.4941,34.5191,34.4691,34.4775,54301.0
2019-09-04 11:05:00,41.38,41.41,41.34,41.41,30556.0,34.4858,34.5108,34.4525,34.5108,30556.0
2019-09-04 11:10:00,41.4,41.42,41.34,41.35,34471.0,34.5025,34.5191,34.4525,34.4608,34471.0
2019-09-04 11:15:00,41.35,41.4,41.35,41.38,26252.0,34.4608,34.5025,34.4608,34.4858,26252.0
2019-09-04 11:20:00,41.38,41.42,41.36,41.38,44885.0,34.4858,34.5191,34.4691,34.4858,44885.0
2019-09-04 11:25:00,41.38,41.41,41.36,41.41,25124.0,34.4858,34.5108,34.4691,34.5108,25124.0
2019-09-04 11:30:00,41.41,41.44,41.4,41.44,56122.0,34.5108,34.5358,34.5025,34.5358,56122.0
2019-09-04 11:35:00,41.44,41.45,41.39,41.4,52449.0,34.5358,34.5441,34.4941,34.5025,52449.0
2019-09-04 11:40:00,41.39,41.44,41.39,41.43,33803.0,34.4941,34.5358,34.4941,34.5275,33803.0
2019-09-04 11:45:00,41.43,41.44,41.39,41.39,23883.0,34.5275,34.5358,34.4941,34.4941,23883.0
2019-09-04 11:50:00,41.4,41.42,41.35,41.4,33465.0,34.5025,34.5191,34.4608,34.5025,33465.0
2019-09-04 11:55:00,41.4,41.42,41.38,41.41,19522.0,34.5025,34.5191,34.4858,34.5108,19522.0
2019-09-04 12:00:00,41.41,41.42,41.34,41.41,60322.0,34.5108,34.5191,34.4525,34.5108,60322.0
2019-09-04 12:05:00,41.42,41.44,41.41,41.43,29879.0,34.5191,34.5358,34.5108,34.5275,29879.0
2019-09-04 12:10:00,41.42,41.43,41.39,41.42,27365.0,34.5191,34.5275,34.4941,34.5191,27365.0
2019-09-04 12:15:00,41.43,41.43,41.35,41.38,54370.0,34.5275,34.5275,34.4608,34.4858,54370.0
2019-09-04 12:20:00,41.38,41.38,41.34,41.38,37485.0,34.4858,34.4858,34.4525,34.4858,37485.0
2019-09-04 12:25:00,41.38,41.4,41.37,41.38,23063.0,34.4858,34.5025,34.4775,34.4858,23063.0
2019-09-04 12:30:00,41.38,41.39,41.36,41.38,87263.0,34.4858,34.4941,34.4691,34.4858,87263.0
2019-09-04 12:35:00,41.38,41.41,41.37,41.39,107921.0,34.4858,34.5108,34.4775,34.4941,107921.0
2019-09-04 12:40:00,41.38,41.4,41.37,41.39,25218.0,34.4858,34.5025,34.4775,34.4941,25218.0
2019-09-04 12:45:00,41.4,41.44,41.39,41.43,49932.0,34.5025,34.5358,34.4941,34.5275,49932.0
2019-09-04 12:50:00,41.43,41.44,41.38,41.39,44110.0,34.5275,34.5358,34.4858,34.4941,44110.0
2019-09-04 12:55:00,41.38,41.43,41.37,41.43,45326.0,34.4858,34.5275,34.4775,34.5275,45326.0
2019-09-04 13:00:00,41.43,41.46,41.43,41.45,43735.0,34.5275,34.5525,34.5275,34.5441,43735.0
2019-09-04 13:05:00,41.45,41.45,41.41,41.42,53108.0,34.5441,34.5441,34.5108,34.5191,53108.0
2019-09-04 13:10:00,41.41,41.42,41.39,41.41,18407.0,34.5108,34.5191,34.4941,34.5108,18407.0
2019-09-04 13:15:00,41.4,41.41,41.37,41.39,19995.0,34.5025,34.5108,34.4775,34.4941,19995.0
2019-09-04 13:20:00,41.38,41.42,41.37,41.41,33941.0,34.4858,34.5191,34.4775,34.5108,33941.0
2019-09-04 13:25:00,41.41,41.43,41.4,41.43,14283.0,34.5108,34.5275,34.5025,34.5275,14283.0
2019-09-04 13:30:00,41.43,41.45,41.42,41.42,35208.0,34.5275,34.5441,34.5191,34.5191,35208.0
2019-09-04 13:35:00,41.42,41.43,41.36,41.37,27221.0,34.5191,34.5275,34.4691,34.4775,27221.0
2019-09-04 13:40:00,41.37,41.37,41.34,41.34,30926.0,34.4775,34.4775,34.4525,34.4525,30926.0
2019-09-04 13:45:00,41.34,41.37,41.33,41.34,25666.0,34.4525,34.4775,34.4441,34.4525,25666.0
2019-09-04 13:50:00,41.34,41.36,41.32,41.36,19740.0,34.4525,34.4691,34.4358,34.4691,19740.0
2019-09-04 13:55:00,41.36,41.39,41.34,41.35,35627.0,34.4691,34.4941,34.4525,34.4608,35627.0
2019-09-04 14:00:00,41.35,41.41,41.33,41.41,29662.0,34.4608,34.5108,34.4441,34.5108,29662.0
2019-09-04 14:05:00,41.41,41.41,41.37,41.38,49014.0,34.5108,34.5108,34.4775,34.4858,49014.0
2019-09-04 14:10:00,41.38,41.38,41.3,41.33,180793.0,34.4858,34.4858,34.4191,34.4441,180793.0
2019-09-04 14:15:00,41.34,41.42,41.33,41.41,152422.0,34.4525,34.5191,34.4441,34.5108,152422.0
2019-09-04 14:20:00,41.41,41.47,41.41,41.47,45046.0,34.5108,34.5608,34.5108,34.5608,45046.0
2019-09-04 14:25:00,41.47,41.5,41.46,41.48,30050.0,34.5608,34.5858,34.5525,34.5691,30050.0
2019-09-04 14:30:00,41.48,41.5,41.46,41.48,68311.0,34.5691,34.5858,34.5525,34.5691,68311.0
2019-09-04 14:35:00,41.48,41.51,41.48,41.49,19246.0,34.5691,34.5941,34.5691,34.5775,19246.0
2019-09-04 14:40:00,41.5,41.54,41.48,41.52,53118.0,34.5858,34.6191,34.5691,34.6025,53118.0
2019-09-04 14:45:00,41.52,41.57,41.51,41.54,159978.0,34.6025,34.6441,34.5941,34.6191,159978.0
2019-09-04 14:50:00,41.54,41.58,41.54,41.57,86990.0,34.6191,34.6525,34.6191,34.6441,86990.0
2019-09-04 14:55:00,41.58,41.58,41.54,41.58,28370.0,34.6525,34.6525,34.6191,34.6525,28370.0
2019-09-04 15:00:00,41.58,41.61,41.57,41.61,41363.0,34.6525,34.6775,34.6441,34.6775,41363.0
2019-09-04 15:05:00,41.6,41.62,41.58,41.61,53885.0,34.6691,34.6858,34.6525,34.6775,53885.0
2019-09-04 15:10:00,41.61,41.69,41.61,41.69,73772.0,34.6775,34.7441,34.6775,34.7441,73772.0
2019-09-04 15:15:00,41.69,41.69,41.62,41.65,58238.0,34.7441,34.7441,34.6858,34.7108,58238.0
2019-09-04 15:20:00,41.65,41.66,41.62,41.63,88658.0,34.7108,34.7191,34.6858,34.6941,88658.0
2019-09-04 15:25:00,41.63,41.66,41.6,41.66,67601.0,34.6941,34.7191,34.6691,34.7191,67601.0
2019-09-04 15:30:00,41.66,41.69,41.64,41.66,88648.0,34.7191,34.7441,34.7025,34.7191,88648.0
2019-09-04 15:35:00,41.65,41.66,41.56,41.57,111714.0,34.7108,34.7191,34.6358,34.6441,111714.0
2019-09-04 15:40:00,41.56,41.6,41.55,41.57,152509.0,34.6358,34.6691,34.6275,34.6441,152509.0
2019-09-04 15:45:00,41.57,41.57,41.54,41.56,202933.0,34.6441,34.6441,34.6191,34.6358,202933.0
2019-09-04 15:50:00,41.57,41.59,41.53,41.55,263862.0,34.6441,34.6608,34.6108,34.6275,263862.0
2019-09-04 15:55:00,41.54,41.55,41.49,41.53,608764.0,34.6191,34.6275,34.5775,34.6108,608764.0
2019-09-05 09:30:00,42.3,42.58,42.3,42.44,194190.0,35.2525,35.4859,35.2525,35.3692,194190.0
2019-09-05 09:35:00,42.43,42.73,42.42,42.71,223963.0,35.3609,35.6109,35.3525,35.5942,223963.0
2019-09-05 09:40:00,42.7,42.73,42.59,42.62,129481.0,35.5859,35.6109,35.4942,35.5192,129481.0
2019-09-05 09:45:00,42.63,42.76,42.57,42.68,185249.0,35.5275,35.6359,35.4775,35.5692,185249.0
2019-09-05 09:50:00,42.7,42.74,42.67,42.68,63336.0,35.5859,35.6192,35.5609,35.5692,63336.0
2019-09-05 09:55:00,42.68,42.69,42.59,42.59,75093.0,35.5692,35.5775,35.4942,35.4942,75093.0
2019-09-05 10:00:00,42.6,42.76,42.6,42.72,193813.0,35.5025,35.6359,35.5025,35.6025,193813.0
2019-09-05 10:05:00,42.73,42.87,42.7,42.84,201662.0,35.6109,35.7275,35.5859,35.7025,201662.0
2019-09-05 10:10:00,42.84,42.94,42.83,42.93,144913.0,35.7025,35.7859,35.6942,35.7776,144913.0
2019-09-05 10:15:00,42.94,43.02,42.93,43.01,136655.0,35.7859,35.8526,35.7776,35.8442,136655.0
2019-09-05 10:20:00,43.01,43.11,42.99,43.07,203750.0,35.8442,35.9276,35.8276,35.8942,203750.0
2019-09-05 10:25:00,43.08,43.1,43.0,43.07,165334.0,35.9026,35.9192,35.8359,35.8942,165334.0
2019-09-05 10:30:00,43.08,43.09,43.0,43.05,79428.0,35.9026,35.9109,35.8359,35.8776,79428.0
2019-09-05 10:35:00,43.05,43.07,42.94,42.94,116833.0,35.8776,35.8942,35.7859,35.7859,116833.0
2019-09-05 10:40:00,42.95,42.95,42.84,42.86,82134.0,35.7942,35.7942,35.7025,35.7192,82134.0
2019-09-05 10:45:00,42.86,42.87,42.8,42.8,62723.0,35.7192,35.7275,35.6692,35.6692,62723.0
2019-09-05 10:50:00,42.8,42.87,42.79,42.84,58010.0,35.6692,35.7275,35.6609,35.7025,58010.0
2019-09-05 10:55:00,42.84,42.85,42.72,42.79,195094.0,35.7025,35.7109,35.6025,35.6609,195094.0
2019-09-05 11:00:00,42.8,42.86,42.76,42.78,105992.0,35.6692,35.7192,35.6359,35.6525,105992.0
2019-09-05 11:05:00,42.79,42.8,42.76,42.79,54487.0,35.6609,35.6692,35.6359,35.6609,54487.0
2019-09-05 11:10:00,42.79,42.8,42.77,42.8,59677.0,35.6609,35.6692,35.6442,35.6692,59677.0
2019-09-05 11:15:00,42.79,42.79,42.69,42.75,61080.0,35.6609,35.6609,35.5775,35.6275,61080.0
2019-09-05 11:20:00,42.74,42.76,42.67,42.72,105860.0,35.6192,35.6359,35.5609,35.6025,105860.0
2019-09-05 11:25:00,42.72,42.76,42.71,42.74,74406.0,35.6025,35.6359,35.5942,35.6192,74406.0
2019-09-05 11:30:00,42.73,42.76,42.68,42.76,63390.0,35.6109,35.6359,35.5692,35.6359,63390.0
2019-09-05 11:35:00,42.76,42.78,42.72,42.73,78106.0,35.6359,35.6525,35.6025,35.6109,78106.0
2019-09-05 11:40:00,42.74,42.76,42.72,42.74,56976.0,35.6192,35.6359,35.6025,35.6192,56976.0
2019-09-05 11:45:00,42.75,42.75,42.7,42.72,46702.0,35.6275,35.6275,35.5859,35.6025,46702.0
2019-09-05 11:50:00,42.72,42.77,42.71,42.75,46174.0,35.6025,35.6442,35.5942,35.6275,46174.0
2019-09-05 11:55:00,42.76,42.76,42.72,42.73,41379.0,35.6359,35.6359,35.6025,35.6109,41379.0
2019-09-05 12:00:00,42.73,42.75,42.71,42.71,32365.0,35.6109,35.6275,35.5942,35.5942,32365.0
2019-09-05 12:05:00,42.71,42.74,42.7,42.73,27965.0,35.5942,35.6192,35.5859,35.6109,27965.0
2019-09-05 12:10:00,42.72,42.74,42.71,42.72,34339.0,35.6025,35.6192,35.5942,35.6025,34339.0
2019-09-05 12:15:00,42.73,42.75,42.71,42.73,78828.0,35.6109,35.6275,35.5942,35.6109,78828.0
2019-09-05 12:20:00,42.74,42.74,42.63,42.67,48818.0,35.6192,35.6192,35.5275,35.5609,48818.0
2019-09-05 12:25:00,42.66,42.7,42.65,42.66,24855.0,35.5525,35.5859,35.5442,35.5525,24855.0
2019-09-05 12:30:00,42.66,42.66,42.63,42.66,27552.0,35.5525,35.5525,35.5275,35.5525,27552.0
2019-09-05 12:35:00,42.66,42.67,42.62,42.64,31739.0,35.5525,35.5609,35.5192,35.5359,31739.0
2019-09-05 12:40:00,42.64,42.7,42.64,42.68,28283.0,35.5359,35.5859,35.5359,35.5692,28283.0
2019-09-05 12:45:00,42.68,42.7,42.66,42.67,17241.0,35.5692,35.5859,35.5525,35.5609,17241.0
2019-09-05 12:50:00,42.67,42.69,42.64,42.66,52074.0,35.5609,35.5775,35.5359,35.5525,52074.0
2019-09-05 12:55:00,42.66,42.66,42.63,42.64,41971.0,35.5525,35.5525,35.5275,35.5359,41971.0
2019-09-05 13:00:00,42.63,42.69,42.6,42.61,68566.0,35.5275,35.5775,35.5025,35.5109,68566.0
2019-09-05 13:05:00,42.62,42.63,42.54,42.61,38815.0,35.5192,35.5275,35.4525,35.5109,38815.0
2019-09-05 13:10:00,42.61,42.65,42.6,42.62,30653.0,35.5109,35.5442,35.5025,35.5192,30653.0
2019-09-05 13:15:00,42.62,42.63,42.57,42.58,17805.0,35.5192,35.5275,35.4775,35.4859,17805.0
2019-09-05 13:20:00,42.58,42.61,42.58,42.59,26606.0,35.4859,35.5109,35.4859,35.4942,26606.0
2019-09-05 13:25:00,42.59,42.68,42.59,42.62,80300.0,35.4942,35.5692,35.4942,35.5192,80300.0
2019-09-05 13:30:00,42.62,42.63,42.6,42.62,31473.0,35.5192,35.5275,35.5025,35.5192,31473.0
2019-09-05 13:35:00,42.62,42.63,42.57,42.62,32077.0,35.5192,35.5275,35.4775,35.5192,32077.0
2019-09-05 13:40:00,42.62,42.62,42.57,42.59,30292.0,35.5192,35.5192,35.4775,35.4942,30292.0
2019-09-05 13:45:00,42.59,42.61,42.56,42.58,29176.0,35.4942,35.5109,35.4692,35.4859,29176.0
2019-09-05 13:50:00,42.58,42.61,42.57,42.58,29100.0,35.4859,35.5109,35.4775,35.4859,29100.0
2019-09-05 13:55:00,42.58,42.59,42.57,42.57,21397.0,35.4859,35.4942,35.4775,35.4775,21397.0
2019-09-05 14:00:00,42.57,42.6,42.55,42.6,28870.0,35.4775,35.5025,35.4609,35.5025,28870.0
2019-09-05 14:05:00,42.59,42.6,42.56,42.59,43453.0,35.4942,35.5025,35.4692,35.4942,43453.0
2019-09-05 14:10:00,42.59,42.63,42.58,42.62,87267.0,35.4942,35.5275,35.4859,35.5192,87267.0
2019-09-05 14:15:00,42.62,42.62,42.59,42.59,31663.0,35.5192,35.5192,35.4942,35.4942,31663.0
2019-09-05 14:20:00,42.6,42.61,42.51,42.51,58928.0,35.5025,35.5109,35.4275,35.4275,58928.0
2019-09-05 14:25:00,42.51,42.54,42.5,42.51,89942.0,35.4275,35.4525,35.4192,35.4275,89942.0
2019-09-05 14:30:00,42.5,42.51,42.47,42.47,75928.0,35.4192,35.4275,35.3942,35.3942,75928.0
2019-09-05 14:35:00,42.48,42.51,42.47,42.47,63771.0,35.4025,35.4275,35.3942,35.3942,63771.0
2019-09-05 14:40:00,42.48,42.48,42.43,42.48,66194.0,35.4025,35.4025,35.3609,35.4025,66194.0
2019-09-05 14:45:00,42.47,42.55,42.47,42.52,100226.0,35.3942,35.4609,35.3942,35.4359,100226.0
2019-09-05 14:50:00,42.53,42.55,42.5,42.52,45613.0,35.4442,35.4609,35.4192,35.4359,45613.0
2019-09-05 14:55:00,42.52,42.55,42.51,42.54,32558.0,35.4359,35.4609,35.4275,35.4525,32558.0
2019-09-05 15:00:00,42.55,42.61,42.52,42.53,96072.0,35.4609,35.5109,35.4359,35.4442,96072.0
2019-09-05 15:05:00,42.53,42.54,42.49,42.5,37000.0,35.4442,35.4525,35.4109,35.4192,37000.0
2019-09-05 15:10:00,42.5,42.54,42.5,42.54,41662.0,35.4192,35.4525,35.4192,35.4525,41662.0
2019-09-05 15:15:00,42.54,42.56,42.54,42.55,40894.0,35.4525,35.4692,35.4525,35.4609,40894.0
2019-09-05 15:20:00,42.56,42.56,42.49,42.51,75976.0,35.4692,35.4692,35.4109,35.4275,75976.0
2019-09-05 15:25:00,42.52,42.56,42.5,42.55,61187.0,35.4359,35.4692,35.4192,35.4609,61187.0
2019-09-05 15:30:00,42.55,42.62,42.54,42.61,72645.0,35.4609,35.5192,35.4525,35.5109,72645.0
2019-09-05 15:35:00,42.61,42.62,42.58,42.59,86072.0,35.5109,35.5192,35.4859,35.4942,86072.0
2019-09-05 15:40:00,42.59,42.62,42.58,42.6,170000.0,35.4942,35.5192,35.4859,35.5025,170000.0
2019-09-05 15:45:00,42.59,42.59,42.52,42.53,188926.0,35.4942,35.4942,35.4359,35.4442,188926.0
2019-09-05 15:50:00,42.53,42.54,42.47,42.53,302109.0,35.4442,35.4525,35.3942,35.4442,302109.0
2019-09-05 15:55:00,42.52,42.56,42.44,42.47,626993.0,35.4359,35.4692,35.3692,35.3942,626993.0
2019-09-06 09:30:00,42.47,42.47,42.26,42.27,203881.0,35.3942,35.3942,35.2192,35.2275,203881.0
2019-09-06 09:35:00,42.26,42.29,42.12,42.23,81385.0,35.2192,35.2442,35.1025,35.1942,81385.0
2019-09-06 09:40:00,42.24,42.24,42.02,42.02,57556.0,35.2025,35.2025,35.0192,35.0192,57556.0
2019-09-06 09:45:00,42.02,42.32,42.01,42.31,159130.0,35.0192,35.2692,35.0108,35.2608,159130.0
2019-09-06 09:50:00,42.3,42.39,42.25,42.34,253504.0,35.2525,35.3275,35.2108,35.2859,253504.0
2019-09-06 09:55:00,42.34,42.36,42.25,42.31,149290.0,35.2859,35.3025,35.2108,35.2608,149290.0
2019-09-06 10:00:00,42.32,42.35,42.29,42.34,94944.0,35.2692,35.2942,35.2442,35.2859,94944.0
2019-09-06 10:05:00,42.34,42.4,42.29,42.31,65343.0,35.2859,35.3359,35.2442,35.2608,65343.0
2019-09-06 10:10:00,42.31,42.45,42.29,42.42,135835.0,35.2608,35.3775,35.2442,35.3525,135835.0
2019-09-06 10:15:00,42.42,42.47,42.4,42.45,73362.0,35.3525,35.3942,35.3359,35.3775,73362.0
2019-09-06 10:20:00,42.46,42.51,42.42,42.49,50725.0,35.3859,35.4275,35.3525,35.4109,50725.0
2019-09-06 10:25:00,42.5,42.51,42.46,42.48,31237.0,35.4192,35.4275,35.3859,35.4025,31237.0
2019-09-06 10:30:00,42.49,42.53,42.47,42.47,80887.0,35.4109,35.4442,35.3942,35.3942,80887.0
2019-09-06 10:35:00,42.47,42.51,42.45,42.49,52219.0,35.3942,35.4275,35.3775,35.4109,52219.0
2019-09-06 10:40:00,42.49,42.53,42.47,42.5,45786.0,35.4109,35.4442,35.3942,35.4192,45786.0
2019-09-06 10:45:00,42.51,42.55,42.48,42.52,172165.0,35.4275,35.4609,35.4025,35.4359,172165.0
2019-09-06 10:50:00,42.52,42.53,42.39,42.4,44148.0,35.4359,35.4442,35.3275,35.3359,44148.0
2019-09-06 10:55:00,42.39,42.4,42.31,42.32,126817.0,35.3275,35.3359,35.2608,35.2692,126817.0
2019-09-06 11:00:00,42.32,42.35,42.27,42.29,56752.0,35.2692,35.2942,35.2275,35.2442,56752.0
2019-09-06 11:05:00,42.29,42.35,42.28,42.28,89123.0,35.2442,35.2942,35.2358,35.2358,89123.0
2019-09-06 11:10:00,42.29,42.29,42.23,42.27,41653.0,35.2442,35.2442,35.1942,35.2275,41653.0
2019-09-06 11:15:00,42.27,42.32,42.24,42.3,133776.0,35.2275,35.2692,35.2025,35.2525,133776.0
2019-09-06 11:20:00,42.3,42.31,42.22,42.22,120746.0,35.2525,35.2608,35.1858,35.1858,120746.0
2019-09-06 11:25:00,42.23,42.23,42.17,42.19,47760.0,35.1942,35.1942,35.1442,35.1608,47760.0
2019-09-06 11:30:00,42.19,42.26,42.16,42.24,143067.0,35.1608,35.2192,35.1358,35.2025,143067.0
2019-09-06 11:35:00,42.24,42.31,42.24,42.3,46638.0,35.2025,35.2608,35.2025,35.2525,46638.0
2019-09-06 11:40:00,42.3,42.31,42.25,42.27,49198.0,35.2525,35.2608,35.2108,35.2275,49198.0
2019-09-06 11:45:00,42.27,42.29,42.25,42.29,31141.0,35.2275,35.2442,35.2108,35.2442,31141.0
2019-09-06 11:50:00,42.28,42.29,42.25,42.27,33630.0,35.2358,35.2442,35.2108,35.2275,33630.0
2019-09-06 11:55:00,42.27,42.29,42.23,42.28,38315.0,35.2275,35.2442,35.1942,35.2358,38315.0
2019-09-06 12:00:00,42.27,42.29,42.26,42.27,35095.0,35.2275,35.2442,35.2192,35.2275,35095.0
2019-09-06 12:05:00,42.28,42.29,42.27,42.29,26674.0,35.2358,35.2442,35.2275,35.2442,26674.0
2019-09-06 12:10:00,42.28,42.29,42.27,42.29,47995.0,35.2358,35.2442,35.2275,35.2442,47995.0
2019-09-06 12:15:00,42.29,42.31,42.27,42.3,81586.0,35.2442,35.2608,35.2275,35.2525,81586.0
2019-09-06 12:20:00,42.31,42.35,42.3,42.33,42209.0,35.2608,35.2942,35.2525,35.2775,42209.0
2019-09-06 12:25:00,42.33,42.34,42.27,42.29,24922.0,35.2775,35.2859,35.2275,35.2442,24922.0
2019-09-06 12:30:00,42.29,42.29,42.25,42.26,22852.0,35.2442,35.2442,35.2108,35.2192,22852.0
2019-09-06 12:35:00,42.26,42.29,42.24,42.27,41515.0,35.2192,35.2442,35.2025,35.2275,41515.0
2019-09-06 12:40:00,42.27,42.3,42.25,42.3,34779.0,35.2275,35.2525,35.2108,35.2525,34779.0
2019-09-06 12:45:00,42.29,42.29,42.24,42.25,45140.0,35.2442,35.2442,35.2025,35.2108,45140.0
2019-09-06 12:50:00,42.26,42.26,42.21,42.23,49483.0,35.2192,35.2192,35.1775,35.1942,49483.0
2019-09-06 12:55:00,42.22,42.25,42.21,42.25,28682.0,35.1858,35.2108,35.1775,35.2108,28682.0
2019-09-06 13:00:00,42.25,42.27,42.22,42.26,54863.0,35.2108,35.2275,35.1858,35.2192,54863.0
2019-09-06 13:05:00,42.25,42.26,42.23,42.23,27088.0,35.2108,35.2192,35.1942,35.1942,27088.0
2019-09-06 13:10:00,42.23,42.32,42.21,42.32,185404.0,35.1942,35.2692,35.1775,35.2692,185404.0
2019-09-06 13:15:00,42.32,42.33,42.28,42.3,40271.0,35.2692,35.2775,35.2358,35.2525,40271.0
2019-09-06 13:20:00,42.29,42.33,42.29,42.31,24350.0,35.2442,35.2775,35.2442,35.2608,24350.0
2019-09-06 13:25:00,42.31,42.33,42.29,42.3,61359.0,35.2608,35.2775,35.2442,35.2525,61359.0
2019-09-06 13:30:00,42.31,42.34,42.29,42.3,33152.0,35.2608,35.2859,35.2442,35.2525,33152.0
2019-09-06 13:35:00,42.3,42.36,42.3,42.36,56910.0,35.2525,35.3025,35.2525,35.3025,56910.0
2019-09-06 13:40:00,42.35,42.39,42.35,42.38,48774.0,35.2942,35.3275,35.2942,35.3192,48774.0
2019-09-06 13:45:00,42.37,42.39,42.35,42.36,28319.0,35.3109,35.3275,35.2942,35.3025,28319.0
2019-09-06 13:50:00,42.36,42.36,42.34,42.34,31059.0,35.3025,35.3025,35.2859,35.2859,31059.0
2019-09-06 13:55:00,42.35,42.35,42.32,42.34,26820.0,35.2942,35.2942,35.2692,35.2859,26820.0
2019-09-06 14:00:00,42.34,42.35,42.3,42.32,40738.0,35.2859,35.2942,35.2525,35.2692,40738.0
2019-09-06 14:05:00,42.32,42.33,42.3,42.3,25163.0,35.2692,35.2775,35.2525,35.2525,25163.0
2019-09-06 14:10:00,42.31,42.31,42.28,42.29,43742.0,35.2608,35.2608,35.2358,35.2442,43742.0
2019-09-06 14:15:00,42.3,42.3,42.25,42.26,48566.0,35.2525,35.2525,35.2108,35.2192,48566.0
2019-09-06 14:20:00,42.26,42.28,42.25,42.27,22033.0,35.2192,35.2358,35.2108,35.2275,22033.0
2019-09-06 14:25:00,42.26,42.26,42.21,42.22,53880.0,35.2192,35.2192,35.1775,35.1858,53880.0
2019-09-06 14:30:00,42.22,42.26,42.2,42.24,90823.0,35.1858,35.2192,35.1692,35.2025,90823.0
2019-09-06 14:35:00,42.24,42.25,42.22,42.23,20291.0,35.2025,35.2108,35.1858,35.1942,20291.0
2019-09-06 14:40:00,42.22,42.23,42.2,42.21,29961.0,35.1858,35.1942,35.1692,35.1775,29961.0
2019-09-06 14:45:00,42.21,42.21,42.18,42.21,43308.0,35.1775,35.1775,35.1525,35.1775,43308.0
2019-09-06 14:50:00,42.2,42.2,42.14,42.15,47161.0,35.1692,35.1692,35.1192,35.1275,47161.0
2019-09-06 14:55:00,42.16,42.17,42.15,42.17,29179.0,35.1358,35.1442,35.1275,35.1442,29179.0
2019-09-06 15:00:00,42.17,42.19,42.16,42.17,48827.0,35.1442,35.1608,35.1358,35.1442,48827.0
2019-09-06 15:05:00,42.17,42.19,42.15,42.16,57346.0,35.1442,35.1608,35.1275,35.1358,57346.0
2019-09-06 15:10:00,42.16,42.2,42.15,42.19,36792.0,35.1358,35.1692,35.1275,35.1608,36792.0
2019-09-06 15:15:00,42.19,42.2,42.17,42.19,47243.0,35.1608,35.1692,35.1442,35.1608,47243.0
2019-09-06 15:20:00,42.2,42.24,42.19,42.22,53773.0,35.1692,35.2025,35.1608,35.1858,53773.0
2019-09-06 15:25:00,42.22,42.24,42.21,42.23,42116.0,35.1858,35.2025,35.1775,35.1942,42116.0
2019-09-06 15:30:00,42.23,42.25,42.21,42.22,100395.0,35.1942,35.2108,35.1775,35.1858,100395.0
2019-09-06 15:35:00,42.22,42.22,42.17,42.18,106340.0,35.1858,35.1858,35.1442,35.1525,106340.0
2019-09-06 15:40:00,42.18,42.19,42.15,42.16,133563.0,35.1525,35.1608,35.1275,35.1358,133563.0
2019-09-06 15:45:00,42.16,42.18,42.14,42.16,152811.0,35.1358,35.1525,35.1192,35.1358,152811.0
2019-09-06 15:50:00,42.15,42.18,42.11,42.16,306972.0,35.1275,35.1525,35.0942,35.1358,306972.0
2019-09-06 15:55:00,42.16,42.2,42.14,42.19,447348.0,35.1358,35.1692,35.1192,35.1608,447348.0
2019-09-09 09:30:00,42.54,42.84,42.54,42.72,245351.0,35.4525,35.7025,35.4525,35.6025,245351.0
2019-09-09 09:35:00,42.71,42.83,42.59,42.77,92512.0,35.5942,35.6942,35.4942,35.6442,92512.0
2019-09-09 09:40:00,42.78,42.9,42.77,42.86,120462.0,35.6525,35.7526,35.6442,35.7192,120462.0
2019-09-09 09:45:00,42.85,42.87,42.77,42.84,163251.0,35.7109,35.7275,35.6442,35.7025,163251.0
2019-09-09 09:50:00,42.83,42.94,42.83,42.9,182337.0,35.6942,35.7859,35.6942,35.7526,182337.0
2019-09-09 09:55:00,42.9,43.01,42.89,42.98,155262.0,35.7526,35.8442,35.7442,35.8192,155262.0
2019-09-09 10:00:00,42.99,43.04,42.96,43.01,120156.0,35.8276,35.8692,35.8026,35.8442,120156.0
2019-09-09 10:05:00,43.01,43.13,43.0,43.1,90749.0,35.8442,35.9442,35.8359,35.9192,90749.0
2019-09-09 10:10:00,43.11,43.33,43.09,43.31,245427.0,35.9276,36.1109,35.9109,36.0942,245427.0
2019-09-09 10:15:00,43.3,43.32,43.24,43.32,133089.0,36.0859,36.1026,36.0359,36.1026,133089.0
2019-09-09 10:20:00,43.32,43.37,43.28,43.37,115903.0,36.1026,36.1442,36.0692,36.1442,115903.0
2019-09-09 10:25:00,43.37,43.39,43.3,43.33,81764.0,36.1442,36.1609,36.0859,36.1109,81764.0
2019-09-09 10:30:00,43.33,43.33,43.12,43.21,233812.0,36.1109,36.1109,35.9359,36.0109,233812.0
2019-09-09 10:35:00,43.2,43.21,43.16,43.19,48633.0,36.0026,36.0109,35.9692,35.9942,48633.0
2019-09-09 10:40:00,43.19,43.23,43.16,43.21,73549.0,35.9942,36.0276,35.9692,36.0109,73549.0
2019-09-09 10:45:00,43.22,43.27,43.14,43.19,73772.0,36.0192,36.0609,35.9526,35.9942,73772.0
2019-09-09 10:50:00,43.19,43.26,43.18,43.21,62759.0,35.9942,36.0526,35.9859,36.0109,62759.0
2019-09-09 10:55:00,43.22,43.25,43.19,43.22,49301.0,36.0192,36.0442,35.9942,36.0192,49301.0
2019-09-09 11:00:00,43.22,43.29,43.21,43.29,37941.0,36.0192,36.0776,36.0109,36.0776,37941.0
2019-09-09 11:05:00,43.28,43.34,43.26,43.34,106292.0,36.0692,36.1192,36.0526,36.1192,106292.0
2019-09-09 11:10:00,43.33,43.46,43.33,43.44,162196.0,36.1109,36.2193,36.1109,36.2026,162196.0
2019-09-09 11:15:00,43.44,43.48,43.4,43.41,86986.0,36.2026,36.2359,36.1692,36.1776,86986.0
2019-09-09 11:20:00,43.42,43.45,43.4,43.44,87675.0,36.1859,36.2109,36.1692,36.2026,87675.0
2019-09-09 11:25:00,43.44,43.49,43.43,43.45,50313.0,36.2026,36.2443,36.1942,36.2109,50313.0
2019-09-09 11:30:00,43.44,43.46,43.36,43.38,46606.0,36.2026,36.2193,36.1359,36.1526,46606.0
2019-09-09 11:35:00,43.38,43.39,43.32,43.36,75657.0,36.1526,36.1609,36.1026,36.1359,75657.0
2019-09-09 11:40:00,43.35,43.4,43.35,43.38,63905.0,36.1276,36.1692,36.1276,36.1526,63905.0
2019-09-09 11:45:00,43.38,43.38,43.33,43.36,84268.0,36.1526,36.1526,36.1109,36.1359,84268.0
2019-09-09 11:50:00,43.35,43.36,43.28,43.29,47347.0,36.1276,36.1359,36.0692,36.0776,47347.0
2019-09-09 11:55:00,43.28,43.34,43.28,43.32,63340.0,36.0692,36.1192,36.0692,36.1026,63340.0
2019-09-09 12:00:00,43.31,43.33,43.26,43.29,62859.0,36.0942,36.1109,36.0526,36.0776,62859.0
2019-09-09 12:05:00,43.3,43.32,43.25,43.28,59454.0,36.0859,36.1026,36.0442,36.0692,59454.0
2019-09-09 12:10:00,43.28,43.32,43.27,43.28,49932.0,36.0692,36.1026,36.0609,36.0692,49932.0
2019-09-09 12:15:00,43.28,43.29,43.2,43.2,46763.0,36.0692,36.0776,36.0026,36.0026,46763.0
2019-09-09 12:20:00,43.2,43.2,43.15,43.16,37462.0,36.0026,36.0026,35.9609,35.9692,37462.0
2019-09-09 12:25:00,43.16,43.17,43.11,43.13,62814.0,35.9692,35.9776,35.9276,35.9442,62814.0
2019-09-09 12:30:00,43.13,43.14,43.09,43.14,38992.0,35.9442,35.9526,35.9109,35.9526,38992.0
2019-09-09 12:35:00,43.14,43.14,43.05,43.08,36332.0,35.9526,35.9526,35.8776,35.9026,36332.0
2019-09-09 12:40:00,43.08,43.11,43.06,43.09,65736.0,35.9026,35.9276,35.8859,35.9109,65736.0
2019-09-09 12:45:00,43.09,43.11,43.03,43.04,57023.0,35.9109,35.9276,35.8609,35.8692,57023.0
2019-09-09 12:50:00,43.05,43.1,43.01,43.04,156142.0,35.8776,35.9192,35.8442,35.8692,156142.0
2019-09-09 12:55:00,43.04,43.12,43.03,43.11,40988.0,35.8692,35.9359,35.8609,35.9276,40988.0
2019-09-09 13:00:00,43.11,43.15,43.09,43.11,36626.0,35.9276,35.9609,35.9109,35.9276,36626.0
2019-09-09 13:05:00,43.12,43.12,43.08,43.1,31485.0,35.9359,35.9359,35.9026,35.9192,31485.0
2019-09-09 13:10:00,43.11,43.12,43.04,43.05,62808.0,35.9276,35.9359,35.8692,35.8776,62808.0
2019-09-09 13:15:00,43.05,43.07,43.02,43.03,43987.0,35.8776,35.8942,35.8526,35.8609,43987.0
2019-09-09 13:20:00,43.02,43.03,42.99,43.01,26957.0,35.8526,35.8609,35.8276,35.8442,26957.0
2019-09-09 13:25:00,43.01,43.03,42.99,43.0,34730.0,35.8442,35.8609,35.8276,35.8359,34730.0
2019-09-09 13:30:00,42.99,43.01,42.96,42.98,52448.0,35.8276,35.8442,35.8026,35.8192,52448.0
2019-09-09 13:35:00,42.98,43.0,42.95,42.98,54118.0,35.8192,35.8359,35.7942,35.8192,54118.0
2019-09-09 13:40:00,42.98,43.05,42.94,43.04,57389.0,35.8192,35.8776,35.7859,35.8692,57389.0
2019-09-09 13:45:00,43.03,43.08,43.02,43.07,50007.0,35.8609,35.9026,35.8526,35.8942,50007.0
2019-09-09 13:50:00,43.08,43.15,43.07,43.13,37295.0,35.9026,35.9609,35.8942,35.9442,37295.0
2019-09-09 13:55:00,43.13,43.17,43.12,43.15,37115.0,35.9442,35.9776,35.9359,35.9609,37115.0
2019-09-09 14:00:00,43.15,43.22,43.14,43.2,43390.0,35.9609,36.0192,35.9526,36.0026,43390.0
2019-09-09 14:05:00,43.2,43.2,43.15,43.15,39347.0,36.0026,36.0026,35.9609,35.9609,39347.0
2019-09-09 14:10:00,43.16,43.25,43.14,43.25,72677.0,35.9692,36.0442,35.9526,36.0442,72677.0
2019-09-09 14:15:00,43.25,43.28,43.23,43.25,61606.0,36.0442,36.0692,36.0276,36.0442,61606.0
2019-09-09 14:20:00,43.25,43.29,43.23,43.27,53485.0,36.0442,36.0776,36.0276,36.0609,53485.0
2019-09-09 14:25:00,43.27,43.32,43.25,43.3,114400.0,36.0609,36.1026,36.0442,36.0859,114400.0
2019-09-09 14:30:00,43.3,43.35,43.28,43.33,62199.0,36.0859,36.1276,36.0692,36.1109,62199.0
2019-09-09 14:35:00,43.32,43.32,43.25,43.28,59532.0,36.1026,36.1026,36.0442,36.0692,59532.0
2019-09-09 14:40:00,43.27,43.29,43.22,43.27,68074.0,36.0609,36.0776,36.0192,36.0609,68074.0
2019-09-09 14:45:00,43.27,43.29,43.25,43.26,41146.0,36.0609,36.0776,36.0442,36.0526,41146.0
2019-09-09 14:50:00,43.26,43.29,43.24,43.28,54257.0,36.0526,36.0776,36.0359,36.0692,54257.0
2019-09-09 14:55:00,43.28,43.32,43.27,43.32,56638.0,36.0692,36.1026,36.0609,36.1026,56638.0
2019-09-09 15:00:00,43.31,43.34,43.28,43.3,105589.0,36.0942,36.1192,36.0692,36.0859,105589.0
2019-09-09 15:05:00,43.3,43.32,43.28,43.32,64489.0,36.0859,36.1026,36.0692,36.1026,64489.0
2019-09-09 15:10:00,43.32,43.39,43.31,43.38,121081.0,36.1026,36.1609,36.0942,36.1526,121081.0
2019-09-09 15:15:00,43.38,43.41,43.36,43.41,74341.0,36.1526,36.1776,36.1359,36.1776,74341.0
2019-09-09 15:20:00,43.41,43.43,43.38,43.41,66390.0,36.1776,36.1942,36.1526,36.1776,66390.0
2019-09-09 15:25:00,43.41,43.43,43.39,43.42,80335.0,36.1776,36.1942,36.1609,36.1859,80335.0
2019-09-09 15:30:00,43.42,43.45,43.33,43.34,186547.0,36.1859,36.2109,36.1109,36.1192,186547.0
2019-09-09 15:35:00,43.34,43.37,43.29,43.37,174694.0,36.1192,36.1442,36.0776,36.1442,174694.0
2019-09-09 15:40:00,43.36,43.37,43.29,43.29,200121.0,36.1359,36.1442,36.0776,36.0776,200121.0
2019-09-09 15:45:00,43.29,43.29,43.22,43.25,332890.0,36.0776,36.0776,36.0192,36.0442,332890.0
2019-09-09 15:50:00,43.24,43.24,43.15,43.16,464591.0,36.0359,36.0359,35.9609,35.9692,464591.0
2019-09-09 15:55:00,43.16,43.18,43.11,43.12,942277.0,35.9692,35.9859,35.9276,35.9359,942277.0
2019-09-10 09:30:00,43.28,43.7,43.28,43.57,221464.0,36.0692,36.4193,36.0692,36.3109,221464.0
2019-09-10 09:35:00,43.56,43.81,43.44,43.44,319955.0,36.3026,36.5109,36.2026,36.2026,319955.0
2019-09-10 09:40:00,43.43,43.51,43.31,43.48,229964.0,36.1942,36.2609,36.0942,36.2359,229964.0
2019-09-10 09:45:00,43.49,43.56,43.41,43.52,145910.0,36.2443,36.3026,36.1776,36.2693,145910.0
2019-09-10 09:50:00,43.52,43.68,43.49,43.68,96069.0,36.2693,36.4026,36.2443,36.4026,96069.0
2019-09-10 09:55:00,43.68,43.74,43.66,43.68,143352.0,36.4026,36.4526,36.3859,36.4026,143352.0
2019-09-10 10:00:00,43.69,43.75,43.52,43.59,161184.0,36.4109,36.4609,36.2693,36.3276,161184.0
2019-09-10 10:05:00,43.59,43.65,43.54,43.54,137878.0,36.3276,36.3776,36.2859,36.2859,137878.0
2019-09-10 10:10:00,43.54,43.58,43.44,43.45,181522.0,36.2859,36.3193,36.2026,36.2109,181522.0
2019-09-10 10:15:00,43.45,43.51,43.37,43.39,187263.0,36.2109,36.2609,36.1442,36.1609,187263.0
2019-09-10 10:20:00,43.39,43.48,43.35,43.48,181123.0,36.1609,36.2359,36.1276,36.2359,181123.0
2019-09-10 10:25:00,43.48,43.52,43.45,43.47,80349.0,36.2359,36.2693,36.2109,36.2276,80349.0
2019-09-10 10:30:00,43.48,43.5,43.29,43.29,142976.0,36.2359,36.2526,36.0776,36.0776,142976.0
2019-09-10 10:35:00,43.29,43.4,43.27,43.28,194312.0,36.0776,36.1692,36.0609,36.0692,194312.0
2019-09-10 10:40:00,43.28,43.35,43.26,43.33,163137.0,36.0692,36.1276,36.0526,36.1109,163137.0
2019-09-10 10:45:00,43.34,43.36,43.2,43.2,105348.0,36.1192,36.1359,36.0026,36.0026,105348.0
2019-09-10 10:50:00,43.2,43.21,43.05,43.09,151401.0,36.0026,36.0109,35.8776,35.9109,151401.0
2019-09-10 10:55:00,43.09,43.12,43.05,43.11,127997.0,35.9109,35.9359,35.8776,35.9276,127997.0
2019-09-10 11:00:00,43.1,43.19,43.09,43.14,68529.0,35.9192,35.9942,35.9109,35.9526,68529.0
2019-09-10 11:05:00,43.15,43.26,43.14,43.23,66329.0,35.9609,36.0526,35.9526,36.0276,66329.0
2019-09-10 11:10:00,43.24,43.25,43.15,43.22,131187.0,36.0359,36.0442,35.9609,36.0192,131187.0
2019-09-10 11:15:00,43.23,43.26,43.15,43.2,76329.0,36.0276,36.0526,35.9609,36.0026,76329.0
2019-09-10 11:20:00,43.2,43.21,43.17,43.19,74899.0,36.0026,36.0109,35.9776,35.9942,74899.0
2019-09-10 11:25:00,43.2,43.2,43.1,43.1,85467.0,36.0026,36.0026,35.9192,35.9192,85467.0
2019-09-10 11:30:00,43.1,43.15,43.09,43.14,92778.0,35.9192,35.9609,35.9109,35.9526,92778.0
2019-09-10 11:35:00,43.14,43.23,43.13,43.22,121849.0,35.9526,36.0276,35.9442,36.0192,121849.0
2019-09-10 11:40:00,43.22,43.24,43.19,43.24,110814.0,36.0192,36.0359,35.9942,36.0359,110814.0
2019-09-10 11:45:00,43.24,43.32,43.2,43.27,254317.0,36.0359,36.1026,36.0026,36.0609,254317.0
2019-09-10 11:50:00,43.28,43.38,43.26,43.31,184014.0,36.0692,36.1526,36.0526,36.0942,184014.0
2019-09-10 11:55:00,43.32,43.32,43.21,43.24,138980.0,36.1026,36.1026,36.0109,36.0359,138980.0
2019-09-10 12:00:00,43.24,43.28,43.1,43.15,92598.0,36.0359,36.0692,35.9192,35.9609,92598.0
2019-09-10 12:05:00,43.15,43.24,43.12,43.24,72078.0,35.9609,36.0359,35.9359,36.0359,72078.0
2019-09-10 12:10:00,43.24,43.28,43.18,43.23,52315.0,36.0359,36.0692,35.9859,36.0276,52315.0
2019-09-10 12:15:00,43.23,43.26,43.2,43.22,90065.0,36.0276,36.0526,36.0026,36.0192,90065.0
2019-09-10 12:20:00,43.21,43.29,43.21,43.24,123621.0,36.0109,36.0776,36.0109,36.0359,123621.0
2019-09-10 12:25:00,43.24,43.26,43.22,43.25,62659.0,36.0359,36.0526,36.0192,36.0442,62659.0
2019-09-10 12:30:00,43.24,43.26,43.22,43.22,58525.0,36.0359,36.0526,36.0192,36.0192,58525.0
2019-09-10 12:35:00,43.23,43.26,43.22,43.22,66218.0,36.0276,36.0526,36.0192,36.0192,66218.0
2019-09-10 12:40:00,43.22,43.23,43.16,43.18,53098.0,36.0192,36.0276,35.9692,35.9859,53098.0
2019-09-10 12:45:00,43.19,43.27,43.18,43.25,68220.0,35.9942,36.0609,35.9859,36.0442,68220.0
2019-09-10 12:50:00,43.25,43.31,43.24,43.28,49251.0,36.0442,36.0942,36.0359,36.0692,49251.0
2019-09-10 12:55:00,43.28,43.29,43.25,43.25,36803.0,36.0692,36.0776,36.0442,36.0442,36803.0
2019-09-10 13:00:00,43.26,43.26,43.19,43.22,56849.0,36.0526,36.0526,35.9942,36.0192,56849.0
2019-09-10 13:05:00,43.23,43.26,43.22,43.23,71253.0,36.0276,36.0526,36.0192,36.0276,71253.0
2019-09-10 13:10:00,43.24,43.32,43.23,43.32,69463.0,36.0359,36.1026,36.0276,36.1026,69463.0
2019-09-10 13:15:00,43.31,43.33,43.22,43.23,81974.0,36.0942,36.1109,36.0192,36.0276,81974.0
2019-09-10 13:20:00,43.23,43.36,43.2,43.34,64555.0,36.0276,36.1359,36.0026,36.1192,64555.0
2019-09-10 13:25:00,43.35,43.35,43.3,43.32,83261.0,36.1276,36.1276,36.0859,36.1026,83261.0
2019-09-10 13:30:00,43.32,43.37,43.31,43.34,65414.0,36.1026,36.1442,36.0942,36.1192,65414.0
2019-09-10 13:35:00,43.34,43.36,43.33,43.36,45012.0,36.1192,36.1359,36.1109,36.1359,45012.0
2019-09-10 13:40:00,43.36,43.39,43.35,43.37,43394.0,36.1359,36.1609,36.1276,36.1442,43394.0
2019-09-10 13:45:00,43.37,43.41,43.36,43.39,66102.0,36.1442,36.1776,36.1359,36.1609,66102.0
2019-09-10 13:50:00,43.38,43.46,43.38,43.46,46917.0,36.1526,36.2193,36.1526,36.2193,46917.0
2019-09-10 13:55:00,43.45,43.46,43.41,43.42,63921.0,36.2109,36.2193,36.1776,36.1859,63921.0
2019-09-10 14:00:00,43.43,43.45,43.37,43.37,119146.0,36.1942,36.2109,36.1442,36.1442,119146.0
2019-09-10 14:05:00,43.37,43.47,43.37,43.44,320917.0,36.1442,36.2276,36.1442,36.2026,320917.0
2019-09-10 14:10:00,43.45,43.5,43.44,43.45,89988.0,36.2109,36.2526,36.2026,36.2109,89988.0
2019-09-10 14:15:00,43.46,43.46,43.42,43.45,80645.0,36.2193,36.2193,36.1859,36.2109,80645.0
2019-09-10 14:20:00,43.45,43.49,43.42,43.48,126735.0,36.2109,36.2443,36.1859,36.2359,126735.0
2019-09-10 14:25:00,43.48,43.51,43.47,43.5,44864.0,36.2359,36.2609,36.2276,36.2526,44864.0
2019-09-10 14:30:00,43.5,43.52,43.46,43.49,65934.0,36.2526,36.2693,36.2193,36.2443,65934.0
2019-09-10 14:35:00,43.49,43.49,43.43,43.46,62134.0,36.2443,36.2443,36.1942,36.2193,62134.0
2019-09-10 14:40:00,43.46,43.47,43.38,43.39,67650.0,36.2193,36.2276,36.1526,36.1609,67650.0
2019-09-10 14:45:00,43.38,43.41,43.34,43.34,85883.0,36.1526,36.1776,36.1192,36.1192,85883.0
2019-09-10 14:50:00,43.34,43.41,43.33,43.4,74363.0,36.1192,36.1776,36.1109,36.1692,74363.0
2019-09-10 14:55:00,43.39,43.39,43.29,43.33,234567.0,36.1609,36.1609,36.0776,36.1109,234567.0
2019-09-10 15:00:00,43.34,43.41,43.33,43.41,99884.0,36.1192,36.1776,36.1109,36.1776,99884.0
2019-09-10 15:05:00,43.41,43.41,43.37,43.38,65438.0,36.1776,36.1776,36.1442,36.1526,65438.0
2019-09-10 15:10:00,43.38,43.41,43.36,43.41,74173.0,36.1526,36.1776,36.1359,36.1776,74173.0
2019-09-10 15:15:00,43.41,43.42,43.39,43.41,75620.0,36.1776,36.1859,36.1609,36.1776,75620.0
2019-09-10 15:20:00,43.4,43.44,43.39,43.41,71816.0,36.1692,36.2026,36.1609,36.1776,71816.0
2019-09-10 15:25:00,43.41,43.46,43.4,43.44,96822.0,36.1776,36.2193,36.1692,36.2026,96822.0
2019-09-10 15:30:00,43.45,43.51,43.45,43.46,128240.0,36.2109,36.2609,36.2109,36.2193,128240.0
2019-09-10 15:35:00,43.47,43.49,43.46,43.48,112328.0,36.2276,36.2443,36.2193,36.2359,112328.0
2019-09-10 15:40:00,43.48,43.5,43.46,43.48,236767.0,36.2359,36.2526,36.2193,36.2359,236767.0
2019-09-10 15:45:00,43.48,43.5,43.47,43.48,119777.0,36.2359,36.2526,36.2276,36.2359,119777.0
2019-09-10 15:50:00,43.48,43.55,43.46,43.46,506213.0,36.2359,36.2943,36.2193,36.2193,506213.0
2019-09-10 15:55:00,43.47,43.57,43.46,43.57,914701.0,36.2276,36.3109,36.2193,36.3109,914701.0
2019-09-11 09:30:00,43.74,43.76,43.45,43.47,189823.0,36.4526,36.4693,36.2109,36.2276,189823.0
2019-09-11 09:35:00,43.44,43.45,43.2,43.37,186975.0,36.2026,36.2109,36.0026,36.1442,186975.0
2019-09-11 09:40:00,43.37,43.49,43.37,43.47,96613.0,36.1442,36.2443,36.1442,36.2276,96613.0
2019-09-11 09:45:00,43.48,43.63,43.48,43.6,86618.0,36.2359,36.3609,36.2359,36.3359,86618.0
2019-09-11 09:50:00,43.61,43.71,43.58,43.63,106064.0,36.3443,36.4276,36.3193,36.3609,106064.0
2019-09-11 09:55:00,43.63,43.64,43.42,43.5,122145.0,36.3609,36.3693,36.1859,36.2526,122145.0
2019-09-11 10:00:00,43.5,43.6,43.47,43.5,70424.0,36.2526,36.3359,36.2276,36.2526,70424.0
2019-09-11 10:05:00,43.5,43.56,43.46,43.49,59804.0,36.2526,36.3026,36.2193,36.2443,59804.0
2019-09-11 10:10:00,43.49,43.64,43.47,43.6,122440.0,36.2443,36.3693,36.2276,36.3359,122440.0
2019-09-11 10:15:00,43.61,43.65,43.54,43.58,106514.0,36.3443,36.3776,36.2859,36.3193,106514.0
2019-09-11 10:20:00,43.59,43.68,43.57,43.6,91716.0,36.3276,36.4026,36.3109,36.3359,91716.0
2019-09-11 10:25:00,43.59,43.66,43.57,43.59,67630.0,36.3276,36.3859,36.3109,36.3276,67630.0
2019-09-11 10:30:00,43.58,43.64,43.54,43.55,65104.0,36.3193,36.3693,36.2859,36.2943,65104.0
2019-09-11 10:35:00,43.55,43.63,43.53,43.61,46796.0,36.2943,36.3609,36.2776,36.3443,46796.0
2019-09-11 10:40:00,43.61,43.69,43.6,43.69,77066.0,36.3443,36.4109,36.3359,36.4109,77066.0
2019-09-11 10:45:00,43.69,43.69,43.55,43.57,105661.0,36.4109,36.4109,36.2943,36.3109,105661.0
2019-09-11 10:50:00,43.57,43.66,43.55,43.64,140809.0,36.3109,36.3859,36.2943,36.3693,140809.0
2019-09-11 10:55:00,43.65,43.67,43.6,43.66,89814.0,36.3776,36.3943,36.3359,36.3859,89814.0
2019-09-11 11:00:00,43.67,43.69,43.58,43.59,106104.0,36.3943,36.4109,36.3193,36.3276,106104.0
2019-09-11 11:05:00,43.58,43.58,43.51,43.53,103943.0,36.3193,36.3193,36.2609,36.2776,103943.0
2019-09-11 11:10:00,43.54,43.55,43.52,43.54,63118.0,36.2859,36.2943,36.2693,36.2859,63118.0
2019-09-11 11:15:00,43.54,43.64,43.54,43.6,72145.0,36.2859,36.3693,36.2859,36.3359,72145.0
2019-09-11 11:20:00,43.6,43.62,43.57,43.59,95147.0,36.3359,36.3526,36.3109,36.3276,95147.0
2019-09-11 11:25:00,43.58,43.6,43.5,43.54,64737.0,36.3193,36.3359,36.2526,36.2859,64737.0
2019-09-11 11:30:00,43.55,43.6,43.53,43.57,95232.0,36.2943,36.3359,36.2776,36.3109,95232.0
2019-09-11 11:35:00,43.57,43.58,43.48,43.5,87794.0,36.3109,36.3193,36.2359,36.2526,87794.0
2019-09-11 11:40:00,43.5,43.52,43.44,43.47,53130.0,36.2526,36.2693,36.2026,36.2276,53130.0
2019-09-11 11:45:00,43.47,43.48,43.4,43.4,80585.0,36.2276,36.2359,36.1692,36.1692,80585.0
2019-09-11 11:50:00,43.39,43.43,43.37,43.41,61097.0,36.1609,36.1942,36.1442,36.1776,61097.0
2019-09-11 11:55:00,43.42,43.44,43.38,43.41,50841.0,36.1859,36.2026,36.1526,36.1776,50841.0
2019-09-11 12:00:00,43.41,43.44,43.38,43.41,139706.0,36.1776,36.2026,36.1526,36.1776,139706.0
2019-09-11 12:05:00,43.4,43.43,43.36,43.37,82033.0,36.1692,36.1942,36.1359,36.1442,82033.0
2019-09-11 12:10:00,43.37,43.4,43.34,43.37,36880.0,36.1442,36.1692,36.1192,36.1442,36880.0
2019-09-11 12:15:00,43.36,43.4,43.32,43.39,21507.0,36.1359,36.1692,36.1026,36.1609,21507.0
2019-09-11 12:20:00,43.39,43.42,43.37,43.42,27223.0,36.1609,36.1859,36.1442,36.1859,27223.0
2019-09-11 12:25:00,43.41,43.45,43.38,43.44,59020.0,36.1776,36.2109,36.1526,36.2026,59020.0
2019-09-11 12:30:00,43.44,43.47,43.38,43.39,47337.0,36.2026,36.2276,36.1526,36.1609,47337.0
2019-09-11 12:35:00,43.39,43.46,43.39,43.43,47771.0,36.1609,36.2193,36.1609,36.1942,47771.0
2019-09-11 12:40:00,43.43,43.46,43.41,43.45,57539.0,36.1942,36.2193,36.1776,36.2109,57539.0
2019-09-11 12:45:00,43.45,43.48,43.43,43.45,68668.0,36.2109,36.2359,36.1942,36.2109,68668.0
2019-09-11 12:50:00,43.45,43.55,43.45,43.52,104448.0,36.2109,36.2943,36.2109,36.2693,104448.0
2019-09-11 12:55:00,43.52,43.6,43.51,43.58,182330.0,36.2693,36.3359,36.2609,36.3193,182330.0
2019-09-11 13:00:00,43.59,43.64,43.56,43.59,344867.0,36.3276,36.3693,36.3026,36.3276,344867.0
2019-09-11 13:05:00,43.59,43.61,43.56,43.59,56725.0,36.3276,36.3443,36.3026,36.3276,56725.0
2019-09-11 13:10:00,43.59,43.64,43.58,43.64,46124.0,36.3276,36.3693,36.3193,36.3693,46124.0
2019-09-11 13:15:00,43.63,43.67,43.63,43.66,32027.0,36.3609,36.3943,36.3609,36.3859,32027.0
2019-09-11 13:20:00,43.66,43.71,43.65,43.69,33515.0,36.3859,36.4276,36.3776,36.4109,33515.0
2019-09-11 13:25:00,43.7,43.72,43.67,43.67,38086.0,36.4193,36.4359,36.3943,36.3943,38086.0
2019-09-11 13:30:00,43.66,43.7,43.65,43.69,31368.0,36.3859,36.4193,36.3776,36.4109,31368.0
2019-09-11 13:35:00,43.7,43.72,43.68,43.72,47985.0,36.4193,36.4359,36.4026,36.4359,47985.0
2019-09-11 13:40:00,43.71,43.76,43.66,43.68,109383.0,36.4276,36.4693,36.3859,36.4026,109383.0
2019-09-11 13:45:00,43.67,43.69,43.65,43.68,27769.0,36.3943,36.4109,36.3776,36.4026,27769.0
2019-09-11 13:50:00,43.69,43.7,43.62,43.63,60463.0,36.4109,36.4193,36.3526,36.3609,60463.0
2019-09-11 13:55:00,43.63,43.65,43.6,43.64,90349.0,36.3609,36.3776,36.3359,36.3693,90349.0
2019-09-11 14:00:00,43.63,43.66,43.61,43.66,117292.0,36.3609,36.3859,36.3443,36.3859,117292.0
2019-09-11 14:05:00,43.66,43.69,43.66,43.67,63723.0,36.3859,36.4109,36.3859,36.3943,63723.0
2019-09-11 14:10:00,43.68,43.69,43.65,43.66,56336.0,36.4026,36.4109,36.3776,36.3859,56336.0
2019-09-11 14:15:00,43.65,43.7,43.65,43.69,60796.0,36.3776,36.4193,36.3776,36.4109,60796.0
2019-09-11 14:20:00,43.7,43.72,43.68,43.68,57478.0,36.4193,36.4359,36.4026,36.4026,57478.0
2019-09-11 14:25:00,43.68,43.71,43.66,43.66,72324.0,36.4026,36.4276,36.3859,36.3859,72324.0
2019-09-11 14:30:00,43.67,43.71,43.64,43.7,68343.0,36.3943,36.4276,36.3693,36.4193,68343.0
2019-09-11 14:35:00,43.69,43.71,43.67,43.68,132702.0,36.4109,36.4276,36.3943,36.4026,132702.0
2019-09-11 14:40:00,43.69,43.69,43.66,43.66,233354.0,36.4109,36.4109,36.3859,36.3859,233354.0
2019-09-11 14:45:00,43.66,43.66,43.62,43.62,36145.0,36.3859,36.3859,36.3526,36.3526,36145.0
2019-09-11 14:50:00,43.62,43.65,43.59,43.64,112087.0,36.3526,36.3776,36.3276,36.3693,112087.0
2019-09-11 14:55:00,43.64,43.64,43.6,43.62,44933.0,36.3693,36.3693,36.3359,36.3526,44933.0
2019-09-11 15:00:00,43.62,43.68,43.61,43.66,70231.0,36.3526,36.4026,36.3443,36.3859,70231.0
2019-09-11 15:05:00,43.66,43.69,43.66,43.68,75900.0,36.3859,36.4109,36.3859,36.4026,75900.0
2019-09-11 15:10:00,43.68,43.72,43.66,43.72,135764.0,36.4026,36.4359,36.3859,36.4359,135764.0
2019-09-11 15:15:00,43.72,43.76,43.69,43.75,150960.0,36.4359,36.4693,36.4109,36.4609,150960.0
2019-09-11 15:20:00,43.75,43.78,43.74,43.77,193216.0,36.4609,36.4859,36.4526,36.4776,193216.0
2019-09-11 15:25:00,43.77,43.78,43.72,43.73,139823.0,36.4776,36.4859,36.4359,36.4443,139823.0
2019-09-11 15:30:00,43.73,43.81,43.72,43.8,175776.0,36.4443,36.5109,36.4359,36.5026,175776.0
2019-09-11 15:35:00,43.8,43.86,43.79,43.83,197347.0,36.5026,36.5526,36.4943,36.5276,197347.0
2019-09-11 15:40:00,43.83,43.87,43.82,43.84,139634.0,36.5276,36.5609,36.5193,36.5359,139634.0
2019-09-11 15:45:00,43.83,43.85,43.77,43.82,235210.0,36.5276,36.5443,36.4776,36.5193,235210.0
2019-09-11 15:50:00,43.83,43.9,43.82,43.89,328757.0,36.5276,36.5859,36.5193,36.5776,328757.0
2019-09-11 15:55:00,43.89,43.94,43.86,43.93,615160.0,36.5776,36.6193,36.5526,36.6109,615160.0
2019-09-12 09:30:00,43.51,43.55,43.38,43.49,197676.0,36.2609,36.2943,36.1526,36.2443,197676.0
2019-09-12 09:35:00,43.51,43.66,43.39,43.66,105095.0,36.2609,36.3859,36.1609,36.3859,105095.0
2019-09-12 09:40:00,43.67,43.78,43.62,43.71,123842.0,36.3943,36.4859,36.3526,36.4276,123842.0
2019-09-12 09:45:00,43.72,43.79,43.63,43.64,107313.0,36.4359,36.4943,36.3609,36.3693,107313.0
2019-09-12 09:50:00,43.64,43.76,43.59,43.74,86580.0,36.3693,36.4693,36.3276,36.4526,86580.0
2019-09-12 09:55:00,43.75,43.83,43.7,43.76,272191.0,36.4609,36.5276,36.4193,36.4693,272191.0
2019-09-12 10:00:00,43.75,43.85,43.73,43.83,219653.0,36.4609,36.5443,36.4443,36.5276,219653.0
2019-09-12 10:05:00,43.84,43.85,43.72,43.82,211029.0,36.5359,36.5443,36.4359,36.5193,211029.0
2019-09-12 10:10:00,43.81,44.08,43.77,43.94,500520.0,36.5109,36.736,36.4776,36.6193,500520.0
2019-09-12 10:15:00,43.94,44.0,43.84,43.88,136813.0,36.6193,36.6693,36.5359,36.5693,136813.0
2019-09-12 10:20:00,43.88,43.96,43.85,43.9,140372.0,36.5693,36.6359,36.5443,36.5859,140372.0
2019-09-12 10:25:00,43.91,43.95,43.86,43.91,156064.0,36.5943,36.6276,36.5526,36.5943,156064.0
2019-09-12 10:30:00,43.91,43.97,43.84,43.86,195702.0,36.5943,36.6443,36.5359,36.5526,195702.0
2019-09-12 10:35:00,43.85,43.94,43.8,43.9,106057.0,36.5443,36.6193,36.5026,36.5859,106057.0
2019-09-12 10:40:00,43.9,43.93,43.84,43.91,100724.0,36.5859,36.6109,36.5359,36.5943,100724.0
2019-09-12 10:45:00,43.92,43.92,43.85,43.89,102727.0,36.6026,36.6026,36.5443,36.5776,102727.0
2019-09-12 10:50:00,43.89,43.92,43.55,43.74,372417.0,36.5776,36.6026,36.2943,36.4526,372417.0
2019-09-12 10:55:00,43.73,43.78,43.64,43.66,105870.0,36.4443,36.4859,36.3693,36.3859,105870.0
2019-09-12 11:00:00,43.65,43.68,43.52,43.67,72084.0,36.3776,36.4026,36.2693,36.3943,72084.0
2019-09-12 11:05:00,43.67,43.76,43.63,43.75,92174.0,36.3943,36.4693,36.3609,36.4609,92174.0
2019-09-12 11:10:00,43.76,43.79,43.69,43.75,60722.0,36.4693,36.4943,36.4109,36.4609,60722.0
2019-09-12 11:15:00,43.74,43.82,43.74,43.8,63726.0,36.4526,36.5193,36.4526,36.5026,63726.0
2019-09-12 11:20:00,43.8,43.82,43.76,43.79,91157.0,36.5026,36.5193,36.4693,36.4943,91157.0
2019-09-12 11:25:00,43.8,43.82,43.75,43.77,75870.0,36.5026,36.5193,36.4609,36.4776,75870.0
2019-09-12 11:30:00,43.78,43.88,43.78,43.85,44138.0,36.4859,36.5693,36.4859,36.5443,44138.0
2019-09-12 11:35:00,43.86,43.88,43.79,43.84,194516.0,36.5526,36.5693,36.4943,36.5359,194516.0
2019-09-12 11:40:00,43.84,43.87,43.83,43.87,103839.0,36.5359,36.5609,36.5276,36.5609,103839.0
2019-09-12 11:45:00,43.87,43.96,43.85,43.95,95969.0,36.5609,36.6359,36.5443,36.6276,95969.0
2019-09-12 11:50:00,43.94,43.98,43.9,43.9,73324.0,36.6193,36.6526,36.5859,36.5859,73324.0
2019-09-12 11:55:00,43.9,43.96,43.88,43.94,209477.0,36.5859,36.6359,36.5693,36.6193,209477.0
2019-09-12 12:00:00,43.94,43.97,43.92,43.96,97031.0,36.6193,36.6443,36.6026,36.6359,97031.0
2019-09-12 12:05:00,43.96,43.99,43.94,43.95,124669.0,36.6359,36.6609,36.6193,36.6276,124669.0
2019-09-12 12:10:00,43.96,44.0,43.93,43.99,58404.0,36.6359,36.6693,36.6109,36.6609,58404.0
2019-09-12 12:15:00,43.99,44.01,43.97,44.0,167952.0,36.6609,36.6776,36.6443,36.6693,167952.0
2019-09-12 12:20:00,44.0,44.02,43.97,43.99,308701.0,36.6693,36.686,36.6443,36.6609,308701.0
2019-09-12 12:25:00,43.99,44.03,43.97,43.98,81717.0,36.6609,36.6943,36.6443,36.6526,81717.0
2019-09-12 12:30:00,43.98,44.07,43.97,44.04,176829.0,36.6526,36.7276,36.6443,36.7026,176829.0
2019-09-12 12:35:00,44.03,44.05,43.99,44.03,144026.0,36.6943,36.711,36.6609,36.6943,144026.0
2019-09-12 12:40:00,44.03,44.11,44.02,44.11,107456.0,36.6943,36.761,36.686,36.761,107456.0
2019-09-12 12:45:00,44.11,44.18,44.11,44.15,68121.0,36.761,36.8193,36.761,36.7943,68121.0
2019-09-12 12:50:00,44.15,44.16,44.1,44.16,75117.0,36.7943,36.8026,36.7526,36.8026,75117.0
2019-09-12 12:55:00,44.16,44.22,44.15,44.19,132932.0,36.8026,36.8526,36.7943,36.8276,132932.0
2019-09-12 13:00:00,44.2,44.28,44.19,44.22,97573.0,36.836,36.9026,36.8276,36.8526,97573.0
2019-09-12 13:05:00,44.23,44.24,44.17,44.18,70022.0,36.861,36.8693,36.811,36.8193,70022.0
2019-09-12 13:10:00,44.19,44.22,44.16,44.19,79353.0,36.8276,36.8526,36.8026,36.8276,79353.0
2019-09-12 13:15:00,44.19,44.24,44.18,44.22,141971.0,36.8276,36.8693,36.8193,36.8526,141971.0
2019-09-12 13:20:00,44.22,44.27,44.22,44.24,109804.0,36.8526,36.8943,36.8526,36.8693,109804.0
2019-09-12 13:25:00,44.24,44.26,44.22,44.25,146212.0,36.8693,36.886,36.8526,36.8776,146212.0
2019-09-12 13:30:00,44.24,44.32,44.21,44.32,92056.0,36.8693,36.936,36.8443,36.936,92056.0
2019-09-12 13:35:00,44.32,44.34,44.29,44.29,118935.0,36.936,36.9526,36.911,36.911,118935.0
2019-09-12 13:40:00,44.29,44.32,44.26,44.29,229548.0,36.911,36.936,36.886,36.911,229548.0
2019-09-12 13:45:00,44.29,44.32,44.28,44.29,67340.0,36.911,36.936,36.9026,36.911,67340.0
2019-09-12 13:50:00,44.29,44.37,44.29,44.37,89923.0,36.911,36.9776,36.911,36.9776,89923.0
2019-09-12 13:55:00,44.37,44.4,44.34,44.34,93398.0,36.9776,37.0026,36.9526,36.9526,93398.0
2019-09-12 14:00:00,44.34,44.36,44.31,44.35,89872.0,36.9526,36.9693,36.9276,36.961,89872.0
2019-09-12 14:05:00,44.35,44.4,44.32,44.39,229590.0,36.961,37.0026,36.936,36.9943,229590.0
2019-09-12 14:10:00,44.39,44.44,44.36,44.39,155492.0,36.9943,37.036,36.9693,36.9943,155492.0
2019-09-12 14:15:00,44.4,44.41,44.37,44.38,80772.0,37.0026,37.011,36.9776,36.986,80772.0
2019-09-12 14:20:00,44.38,44.38,44.3,44.34,76559.0,36.986,36.986,36.9193,36.9526,76559.0
2019-09-12 14:25:00,44.34,44.35,44.32,44.34,54470.0,36.9526,36.961,36.936,36.9526,54470.0
2019-09-12 14:30:00,44.33,44.37,44.31,44.36,146083.0,36.9443,36.9776,36.9276,36.9693,146083.0
2019-09-12 14:35:00,44.35,44.38,44.34,44.37,161820.0,36.961,36.986,36.9526,36.9776,161820.0
2019-09-12 14:40:00,44.37,44.39,44.32,44.34,76879.0,36.9776,36.9943,36.936,36.9526,76879.0
2019-09-12 14:45:00,44.33,44.36,44.3,44.33,108617.0,36.9443,36.9693,36.9193,36.9443,108617.0
2019-09-12 14:50:00,44.32,44.33,44.28,44.31,37786.0,36.936,36.9443,36.9026,36.9276,37786.0
2019-09-12 14:55:00,44.31,44.32,44.28,44.32,80363.0,36.9276,36.936,36.9026,36.936,80363.0
2019-09-12 15:00:00,44.32,44.32,44.29,44.3,100471.0,36.936,36.936,36.911,36.9193,100471.0
2019-09-12 15:05:00,44.3,44.33,44.29,44.32,120149.0,36.9193,36.9443,36.911,36.936,120149.0
2019-09-12 15:10:00,44.32,44.34,44.31,44.33,66380.0,36.936,36.9526,36.9276,36.9443,66380.0
2019-09-12 15:15:00,44.33,44.35,44.31,44.31,173051.0,36.9443,36.961,36.9276,36.9276,173051.0
2019-09-12 15:20:00,44.32,44.34,44.31,44.34,101798.0,36.936,36.9526,36.9276,36.9526,101798.0
2019-09-12 15:25:00,44.34,44.38,44.33,44.34,77260.0,36.9526,36.986,36.9443,36.9526,77260.0
2019-09-12 15:30:00,44.34,44.35,44.28,44.29,137158.0,36.9526,36.961,36.9026,36.911,137158.0
2019-09-12 15:35:00,44.29,44.34,44.28,44.33,161804.0,36.911,36.9526,36.9026,36.9443,161804.0
2019-09-12 15:40:00,44.33,44.36,44.3,44.34,265631.0,36.9443,36.9693,36.9193,36.9526,265631.0
2019-09-12 15:45:00,44.34,44.35,44.28,44.29,267818.0,36.9526,36.961,36.9026,36.911,267818.0
2019-09-12 15:50:00,44.29,44.29,44.24,44.25,376840.0,36.911,36.911,36.8693,36.8776,376840.0
2019-09-12 15:55:00,44.24,44.33,44.18,44.32,934977.0,36.8693,36.9443,36.8193,36.936,934977.0
2019-09-13 09:30:00,44.95,45.09,44.83,44.98,281510.0,37.461,37.5777,37.361,37.486,281510.0
2019-09-13 09:35:00,44.98,45.03,44.9,45.0,270427.0,37.486,37.5277,37.4193,37.5027,270427.0
2019-09-13 09:40:00,45.0,45.05,44.85,45.01,157988.0,37.5027,37.5443,37.3777,37.511,157988.0
2019-09-13 09:45:00,45.01,45.08,44.98,45.02,99175.0,37.511,37.5693,37.486,37.5193,99175.0
2019-09-13 09:50:00,45.03,45.07,44.98,45.03,73262.0,37.5277,37.561,37.486,37.5277,73262.0
2019-09-13 09:55:00,45.03,45.08,44.84,44.91,109419.0,37.5277,37.5693,37.3693,37.4277,109419.0
2019-09-13 10:00:00,44.91,44.94,44.86,44.88,138819.0,37.4277,37.4527,37.386,37.4027,138819.0
2019-09-13 10:05:00,44.88,44.91,44.75,44.75,76761.0,37.4027,37.4277,37.2943,37.2943,76761.0
2019-09-13 10:10:00,44.75,44.85,44.72,44.76,83542.0,37.2943,37.3777,37.2693,37.3027,83542.0
2019-09-13 10:15:00,44.76,44.86,44.73,44.86,67683.0,37.3027,37.386,37.2777,37.386,67683.0
2019-09-13 10:20:00,44.87,44.91,44.85,44.87,83514.0,37.3943,37.4277,37.3777,37.3943,83514.0
2019-09-13 10:25:00,44.88,45.0,44.88,44.95,77556.0,37.4027,37.5027,37.4027,37.461,77556.0
2019-09-13 10:30:00,44.94,44.98,44.91,44.95,141522.0,37.4527,37.486,37.4277,37.461,141522.0
2019-09-13 10:35:00,44.96,44.99,44.9,44.91,98070.0,37.4693,37.4943,37.4193,37.4277,98070.0
2019-09-13 10:40:00,44.91,44.95,44.9,44.93,63890.0,37.4277,37.461,37.4193,37.4443,63890.0
2019-09-13 10:45:00,44.93,44.96,44.92,44.93,104922.0,37.4443,37.4693,37.436,37.4443,104922.0
2019-09-13 10:50:00,44.93,44.98,44.91,44.95,118431.0,37.4443,37.486,37.4277,37.461,118431.0
2019-09-13 10:55:00,44.95,45.0,44.95,45.0,95668.0,37.461,37.5027,37.461,37.5027,95668.0
2019-09-13 11:00:00,45.0,45.03,44.98,45.02,117264.0,37.5027,37.5277,37.486,37.5193,117264.0
2019-09-13 11:05:00,45.02,45.15,45.01,45.11,87743.0,37.5193,37.6277,37.511,37.5943,87743.0
2019-09-13 11:10:00,45.11,45.19,45.09,45.19,130352.0,37.5943,37.661,37.5777,37.661,130352.0
2019-09-13 11:15:00,45.19,45.25,45.18,45.23,108103.0,37.661,37.711,37.6527,37.6944,108103.0
2019-09-13 11:20:00,45.22,45.24,45.18,45.21,75979.0,37.686,37.7027,37.6527,37.6777,75979.0
2019-09-13 11:25:00,45.22,45.23,45.14,45.18,107713.0,37.686,37.6944,37.6194,37.6527,107713.0
2019-09-13 11:30:00,45.17,45.2,45.12,45.16,105217.0,37.6444,37.6694,37.6027,37.636,105217.0
2019-09-13 11:35:00,45.16,45.21,45.15,45.19,68716.0,37.636,37.6777,37.6277,37.661,68716.0
2019-09-13 11:40:00,45.19,45.22,45.17,45.2,65182.0,37.661,37.686,37.6444,37.6694,65182.0
2019-09-13 11:45:00,45.21,45.22,45.16,45.16,88385.0,37.6777,37.686,37.636,37.636,88385.0
2019-09-13 11:50:00,45.16,45.2,45.14,45.2,96719.0,37.636,37.6694,37.6194,37.6694,96719.0
2019-09-13 11:55:00,45.2,45.23,45.17,45.21,132438.0,37.6694,37.6944,37.6444,37.6777,132438.0
2019-09-13 12:00:00,45.21,45.23,45.18,45.2,83873.0,37.6777,37.6944,37.6527,37.6694,83873.0
2019-09-13 12:05:00,45.21,45.23,45.19,45.22,138143.0,37.6777,37.6944,37.661,37.686,138143.0
2019-09-13 12:10:00,45.22,45.24,45.19,45.22,83074.0,37.686,37.7027,37.661,37.686,83074.0
2019-09-13 12:15:00,45.22,45.25,45.21,45.23,109443.0,37.686,37.711,37.6777,37.6944,109443.0
2019-09-13 12:20:00,45.23,45.25,45.18,45.25,93478.0,37.6944,37.711,37.6527,37.711,93478.0
2019-09-13 12:25:00,45.24,45.26,45.22,45.25,77830.0,37.7027,37.7194,37.686,37.711,77830.0
2019-09-13 12:30:00,45.25,45.31,45.24,45.3,77535.0,37.711,37.761,37.7027,37.7527,77535.0
2019-09-13 12:35:00,45.31,45.31,45.25,45.28,124582.0,37.761,37.761,37.711,37.736,124582.0
2019-09-13 12:40:00,45.27,45.28,45.22,45.25,95469.0,37.7277,37.736,37.686,37.711,95469.0
2019-09-13 12:45:00,45.25,45.3,45.23,45.3,97971.0,37.711,37.7527,37.6944,37.7527,97971.0
2019-09-13 12:50:00,45.3,45.37,45.27,45.34,83960.0,37.7527,37.811,37.7277,37.786,83960.0
2019-09-13 12:55:00,45.33,45.36,45.33,45.35,102473.0,37.7777,37.8027,37.7777,37.7944,102473.0
2019-09-13 13:00:00,45.36,45.43,45.35,45.43,112518.0,37.8027,37.861,37.7944,37.861,112518.0
2019-09-13 13:05:00,45.43,45.44,45.36,45.38,143707.0,37.861,37.8694,37.8027,37.8194,143707.0
2019-09-13 13:10:00,45.39,45.42,45.37,45.39,62432.0,37.8277,37.8527,37.811,37.8277,62432.0
2019-09-13 13:15:00,45.4,45.41,45.38,45.39,127420.0,37.836,37.8444,37.8194,37.8277,127420.0
2019-09-13 13:20:00,45.39,45.42,45.38,45.41,72021.0,37.8277,37.8527,37.8194,37.8444,72021.0
2019-09-13 13:25:00,45.4,45.43,45.38,45.43,127076.0,37.836,37.861,37.8194,37.861,127076.0
2019-09-13 13:30:00,45.43,45.45,45.37,45.38,183823.0,37.861,37.8777,37.811,37.8194,183823.0
2019-09-13 13:35:00,45.37,45.39,45.34,45.35,108848.0,37.811,37.8277,37.786,37.7944,108848.0
2019-09-13 13:40:00,45.35,45.36,45.29,45.29,61434.0,37.7944,37.8027,37.7444,37.7444,61434.0
2019-09-13 13:45:00,45.29,45.34,45.27,45.33,88770.0,37.7444,37.786,37.7277,37.7777,88770.0
2019-09-13 13:50:00,45.33,45.34,45.29,45.3,55709.0,37.7777,37.786,37.7444,37.7527,55709.0
2019-09-13 13:55:00,45.3,45.31,45.2,45.22,65642.0,37.7527,37.761,37.6694,37.686,65642.0
2019-09-13 14:00:00,45.22,45.26,45.21,45.23,43251.0,37.686,37.7194,37.6777,37.6944,43251.0
2019-09-13 14:05:00,45.23,45.26,45.22,45.25,86247.0,37.6944,37.7194,37.686,37.711,86247.0
2019-09-13 14:10:00,45.25,45.29,45.24,45.27,120657.0,37.711,37.7444,37.7027,37.7277,120657.0
2019-09-13 14:15:00,45.27,45.29,45.26,45.29,70559.0,37.7277,37.7444,37.7194,37.7444,70559.0
2019-09-13 14:20:00,45.3,45.31,45.26,45.26,176490.0,37.7527,37.761,37.7194,37.7194,176490.0
2019-09-13 14:25:00,45.27,45.27,45.21,45.23,58544.0,37.7277,37.7277,37.6777,37.6944,58544.0
2019-09-13 14:30:00,45.23,45.26,45.21,45.24,140474.0,37.6944,37.7194,37.6777,37.7027,140474.0
2019-09-13 14:35:00,45.24,45.24,45.17,45.18,60873.0,37.7027,37.7027,37.6444,37.6527,60873.0
2019-09-13 14:40:00,45.18,45.18,45.12,45.16,46832.0,37.6527,37.6527,37.6027,37.636,46832.0
2019-09-13 14:45:00,45.15,45.17,45.1,45.11,75056.0,37.6277,37.6444,37.586,37.5943,75056.0
2019-09-13 14:50:00,45.11,45.14,45.1,45.11,61916.0,37.5943,37.6194,37.586,37.5943,61916.0
2019-09-13 14:55:00,45.12,45.16,45.1,45.13,93569.0,37.6027,37.636,37.586,37.611,93569.0
2019-09-13 15:00:00,45.13,45.14,45.04,45.08,95245.0,37.611,37.6194,37.536,37.5693,95245.0
2019-09-13 15:05:00,45.08,45.12,45.06,45.11,168394.0,37.5693,37.6027,37.5527,37.5943,168394.0
2019-09-13 15:10:00,45.11,45.16,45.1,45.16,120532.0,37.5943,37.636,37.586,37.636,120532.0
2019-09-13 15:15:00,45.15,45.15,45.09,45.11,180727.0,37.6277,37.6277,37.5777,37.5943,180727.0
2019-09-13 15:20:00,45.11,45.15,45.1,45.15,69855.0,37.5943,37.6277,37.586,37.6277,69855.0
2019-09-13 15:25:00,45.15,45.22,45.14,45.21,177445.0,37.6277,37.686,37.6194,37.6777,177445.0
2019-09-13 15:30:00,45.2,45.24,45.19,45.22,146091.0,37.6694,37.7027,37.661,37.686,146091.0
2019-09-13 15:35:00,45.22,45.24,45.2,45.21,133134.0,37.686,37.7027,37.6694,37.6777,133134.0
2019-09-13 15:40:00,45.22,45.24,45.2,45.23,227159.0,37.686,37.7027,37.6694,37.6944,227159.0
2019-09-13 15:45:00,45.23,45.27,45.22,45.25,245739.0,37.6944,37.7277,37.686,37.711,245739.0
2019-09-13 15:50:00,45.25,45.28,45.16,45.16,392672.0,37.711,37.736,37.636,37.636,392672.0
2019-09-13 15:55:00,45.17,45.18,45.08,45.15,675094.0,37.6444,37.6527,37.5693,37.6277,675094.0
2019-09-16 09:30:00,44.44,44.89,44.35,44.77,165345.0,37.036,37.411,36.961,37.311,165345.0
2019-09-16 09:35:00,44.76,44.77,44.55,44.58,102852.0,37.3027,37.311,37.1276,37.1527,102852.0
2019-09-16 09:40:00,44.58,44.68,44.53,44.66,114296.0,37.1527,37.236,37.111,37.2193,114296.0
2019-09-16 09:45:00,44.66,44.81,44.64,44.77,61039.0,37.2193,37.3443,37.2027,37.311,61039.0
2019-09-16 09:50:00,44.78,44.95,44.78,44.88,47658.0,37.3193,37.461,37.3193,37.4027,47658.0
2019-09-16 09:55:00,44.89,44.96,44.88,44.92,75221.0,37.411,37.4693,37.4027,37.436,75221.0
2019-09-16 10:00:00,44.91,45.03,44.87,45.03,102638.0,37.4277,37.5277,37.3943,37.5277,102638.0
2019-09-16 10:05:00,45.03,45.03,44.95,44.96,59185.0,37.5277,37.5277,37.461,37.4693,59185.0
2019-09-16 10:10:00,44.97,45.03,44.93,44.94,74493.0,37.4777,37.5277,37.4443,37.4527,74493.0
2019-09-16 10:15:00,44.94,45.01,44.94,44.96,53995.0,37.4527,37.511,37.4527,37.4693,53995.0
2019-09-16 10:20:00,44.96,45.05,44.95,45.02,55134.0,37.4693,37.5443,37.461,37.5193,55134.0
2019-09-16 10:25:00,45.03,45.03,44.88,44.89,52044.0,37.5277,37.5277,37.4027,37.411,52044.0
2019-09-16 10:30:00,44.9,44.94,44.88,44.9,45176.0,37.4193,37.4527,37.4027,37.4193,45176.0
2019-09-16 10:35:00,44.9,44.9,44.84,44.86,59880.0,37.4193,37.4193,37.3693,37.386,59880.0
2019-09-16 10:40:00,44.85,44.89,44.83,44.84,33262.0,37.3777,37.411,37.361,37.3693,33262.0
2019-09-16 10:45:00,44.84,44.86,44.78,44.79,50941.0,37.3693,37.386,37.3193,37.3277,50941.0
2019-09-16 10:50:00,44.79,44.85,44.77,44.77,38694.0,37.3277,37.3777,37.311,37.311,38694.0
2019-09-16 10:55:00,44.78,44.85,44.77,44.84,30049.0,37.3193,37.3777,37.311,37.3693,30049.0
2019-09-16 11:00:00,44.85,44.87,44.81,44.84,57288.0,37.3777,37.3943,37.3443,37.3693,57288.0
2019-09-16 11:05:00,44.84,44.85,44.75,44.78,39203.0,37.3693,37.3777,37.2943,37.3193,39203.0
2019-09-16 11:10:00,44.79,44.87,44.78,44.83,29164.0,37.3277,37.3943,37.3193,37.361,29164.0
2019-09-16 11:15:00,44.84,44.84,44.78,44.79,25343.0,37.3693,37.3693,37.3193,37.3277,25343.0
2019-09-16 11:20:00,44.79,44.8,44.71,44.73,60538.0,37.3277,37.336,37.261,37.2777,60538.0
2019-09-16 11:25:00,44.74,44.76,44.69,44.69,40807.0,37.286,37.3027,37.2443,37.2443,40807.0
2019-09-16 11:30:00,44.69,44.72,44.64,44.65,50810.0,37.2443,37.2693,37.2027,37.211,50810.0
2019-09-16 11:35:00,44.65,44.72,44.65,44.7,63766.0,37.211,37.2693,37.211,37.2527,63766.0
2019-09-16 11:40:00,44.69,44.69,44.63,44.66,41160.0,37.2443,37.2443,37.1943,37.2193,41160.0
2019-09-16 11:45:00,44.66,44.68,44.62,44.63,31373.0,37.2193,37.236,37.186,37.1943,31373.0
2019-09-16 11:50:00,44.62,44.69,44.6,44.66,41032.0,37.186,37.2443,37.1693,37.2193,41032.0
2019-09-16 11:55:00,44.66,44.66,44.57,44.62,49430.0,37.2193,37.2193,37.1443,37.186,49430.0
2019-09-16 12:00:00,44.62,44.65,44.6,44.63,27992.0,37.186,37.211,37.1693,37.1943,27992.0
2019-09-16 12:05:00,44.63,44.65,44.6,44.61,28282.0,37.1943,37.211,37.1693,37.1777,28282.0
2019-09-16 12:10:00,44.61,44.69,44.61,44.67,29382.0,37.1777,37.2443,37.1777,37.2277,29382.0
2019-09-16 12:15:00,44.67,44.68,44.66,44.67,21808.0,37.2277,37.236,37.2193,37.2277,21808.0
2019-09-16 12:20:00,44.67,44.74,44.66,44.73,90973.0,37.2277,37.286,37.2193,37.2777,90973.0
2019-09-16 12:25:00,44.73,44.78,44.72,44.74,48213.0,37.2777,37.3193,37.2693,37.286,48213.0
2019-09-16 12:30:00,44.74,44.75,44.7,44.7,31043.0,37.286,37.2943,37.2527,37.2527,31043.0
2019-09-16 12:35:00,44.7,44.73,44.69,44.73,32935.0,37.2527,37.2777,37.2443,37.2777,32935.0
2019-09-16 12:40:00,44.73,44.74,44.64,44.64,44305.0,37.2777,37.286,37.2027,37.2027,44305.0
2019-09-16 12:45:00,44.64,44.72,44.64,44.71,28402.0,37.2027,37.2693,37.2027,37.261,28402.0
2019-09-16 12:50:00,44.71,44.76,44.71,44.72,41461.0,37.261,37.3027,37.261,37.2693,41461.0
2019-09-16 12:55:00,44.71,44.73,44.68,44.71,30932.0,37.261,37.2777,37.236,37.261,30932.0
2019-09-16 13:00:00,44.7,44.75,44.68,44.74,22539.0,37.2527,37.2943,37.236,37.286,22539.0
2019-09-16 13:05:00,44.73,44.74,44.7,44.73,61554.0,37.2777,37.286,37.2527,37.2777,61554.0
2019-09-16 13:10:00,44.73,44.75,44.7,44.71,28576.0,37.2777,37.2943,37.2527,37.261,28576.0
2019-09-16 13:15:00,44.71,44.73,44.69,44.69,22444.0,37.261,37.2777,37.2443,37.2443,22444.0
2019-09-16 13:20:00,44.69,44.72,44.65,44.66,49487.0,37.2443,37.2693,37.211,37.2193,49487.0
2019-09-16 13:25:00,44.65,44.7,44.65,44.7,34681.0,37.211,37.2527,37.211,37.2527,34681.0
2019-09-16 13:30:00,44.7,44.71,44.67,44.68,23532.0,37.2527,37.261,37.2277,37.236,23532.0
2019-09-16 13:35:00,44.68,44.69,44.64,44.66,35897.0,37.236,37.2443,37.2027,37.2193,35897.0
2019-09-16 13:40:00,44.66,44.71,44.66,44.7,36725.0,37.2193,37.261,37.2193,37.2527,36725.0
2019-09-16 13:45:00,44.7,44.7,44.64,44.66,30981.0,37.2527,37.2527,37.2027,37.2193,30981.0
2019-09-16 13:50:00,44.66,44.68,44.64,44.66,29074.0,37.2193,37.236,37.2027,37.2193,29074.0
2019-09-16 13:55:00,44.66,44.67,44.65,44.65,25030.0,37.2193,37.2277,37.211,37.211,25030.0
2019-09-16 14:00:00,44.66,44.74,44.65,44.71,69926.0,37.2193,37.286,37.211,37.261,69926.0
2019-09-16 14:05:00,44.72,44.72,44.64,44.66,35219.0,37.2693,37.2693,37.2027,37.2193,35219.0
2019-09-16 14:10:00,44.66,44.7,44.64,44.67,43663.0,37.2193,37.2527,37.2027,37.2277,43663.0
2019-09-16 14:15:00,44.67,44.7,44.66,44.69,46694.0,37.2277,37.2527,37.2193,37.2443,46694.0
2019-09-16 14:20:00,44.7,44.74,44.69,44.74,35313.0,37.2527,37.286,37.2443,37.286,35313.0
2019-09-16 14:25:00,44.74,44.77,44.73,44.77,37286.0,37.286,37.311,37.2777,37.311,37286.0
2019-09-16 14:30:00,44.76,44.76,44.68,44.69,62695.0,37.3027,37.3027,37.236,37.2443,62695.0
2019-09-16 14:35:00,44.69,44.72,44.66,44.66,25695.0,37.2443,37.2693,37.2193,37.2193,25695.0
2019-09-16 14:40:00,44.67,44.71,44.66,44.69,46494.0,37.2277,37.261,37.2193,37.2443,46494.0
2019-09-16 14:45:00,44.69,44.73,44.69,44.72,39931.0,37.2443,37.2777,37.2443,37.2693,39931.0
2019-09-16 14:50:00,44.73,44.75,44.72,44.75,28410.0,37.2777,37.2943,37.2693,37.2943,28410.0
2019-09-16 14:55:00,44.74,44.75,44.71,44.72,30354.0,37.286,37.2943,37.261,37.2693,30354.0
2019-09-16 15:00:00,44.72,44.74,44.68,44.7,43594.0,37.2693,37.286,37.236,37.2527,43594.0
2019-09-16 15:05:00,44.69,44.7,44.66,44.66,26798.0,37.2443,37.2527,37.2193,37.2193,26798.0
2019-09-16 15:10:00,44.67,44.74,44.66,44.72,56916.0,37.2277,37.286,37.2193,37.2693,56916.0
2019-09-16 15:15:00,44.72,44.73,44.69,44.73,40270.0,37.2693,37.2777,37.2443,37.2777,40270.0
2019-09-16 15:20:00,44.73,44.74,44.7,44.72,57979.0,37.2777,37.286,37.2527,37.2693,57979.0
2019-09-16 15:25:00,44.73,44.73,44.69,44.7,86441.0,37.2777,37.2777,37.2443,37.2527,86441.0
2019-09-16 15:30:00,44.7,44.7,44.63,44.68,162369.0,37.2527,37.2527,37.1943,37.236,162369.0
2019-09-16 15:35:00,44.68,44.7,44.67,44.7,117194.0,37.236,37.2527,37.2277,37.2527,117194.0
2019-09-16 15:40:00,44.69,44.73,44.68,44.73,151684.0,37.2443,37.2777,37.236,37.2777,151684.0
2019-09-16 15:45:00,44.73,44.75,44.71,44.73,216867.0,37.2777,37.2943,37.261,37.2777,216867.0
2019-09-16 15:50:00,44.73,44.78,44.73,44.77,238772.0,37.2777,37.3193,37.2777,37.311,238772.0
2019-09-16 15:55:00,44.77,44.8,44.74,44.74,464205.0,37.311,37.336,37.286,37.286,464205.0
2019-09-17 09:30:00,44.5,44.5,43.9,44.03,361586.0,37.086,37.086,36.5859,36.6943,361586.0
2019-09-17 09:35:00,44.02,44.1,43.87,44.05,294562.0,36.686,36.7526,36.5609,36.711,294562.0
2019-09-17 09:40:00,44.04,44.17,43.99,44.05,438561.0,36.7026,36.811,36.6609,36.711,438561.0
2019-09-17 09:45:00,44.05,44.08,43.95,43.95,262133.0,36.711,36.736,36.6276,36.6276,262133.0
2019-09-17 09:50:00,43.95,43.97,43.8,43.83,262727.0,36.6276,36.6443,36.5026,36.5276,262727.0
2019-09-17 09:55:00,43.83,43.88,43.79,43.86,113704.0,36.5276,36.5693,36.4943,36.5526,113704.0
2019-09-17 10:00:00,43.87,43.93,43.86,43.89,139087.0,36.5609,36.6109,36.5526,36.5776,139087.0
2019-09-17 10:05:00,43.88,43.89,43.72,43.74,166681.0,36.5693,36.5776,36.4359,36.4526,166681.0
2019-09-17 10:10:00,43.73,43.83,43.69,43.8,113082.0,36.4443,36.5276,36.4109,36.5026,113082.0
2019-09-17 10:15:00,43.8,43.82,43.69,43.69,192471.0,36.5026,36.5193,36.4109,36.4109,192471.0
2019-09-17 10:20:00,43.69,43.71,43.56,43.61,148615.0,36.4109,36.4276,36.3026,36.3443,148615.0
2019-09-17 10:25:00,43.61,43.66,43.55,43.56,125076.0,36.3443,36.3859,36.2943,36.3026,125076.0
2019-09-17 10:30:00,43.55,43.82,43.55,43.77,305139.0,36.2943,36.5193,36.2943,36.4776,305139.0
2019-09-17 10:35:00,43.77,43.86,43.73,43.85,120408.0,36.4776,36.5526,36.4443,36.5443,120408.0
2019-09-17 10:40:00,43.86,43.88,43.81,43.81,73925.0,36.5526,36.5693,36.5109,36.5109,73925.0
2019-09-17 10:45:00,43.81,43.93,43.78,43.93,79374.0,36.5109,36.6109,36.4859,36.6109,79374.0
2019-09-17 10:50:00,43.92,43.93,43.81,43.83,106885.0,36.6026,36.6109,36.5109,36.5276,106885.0
2019-09-17 10:55:00,43.83,43.85,43.78,43.79,45185.0,36.5276,36.5443,36.4859,36.4943,45185.0
2019-09-17 11:00:00,43.8,43.91,43.78,43.91,98341.0,36.5026,36.5943,36.4859,36.5943,98341.0
2019-09-17 11:05:00,43.9,43.91,43.85,43.88,29022.0,36.5859,36.5943,36.5443,36.5693,29022.0
2019-09-17 11:10:00,43.88,43.9,43.82,43.83,51312.0,36.5693,36.5859,36.5193,36.5276,51312.0
2019-09-17 11:15:00,43.83,43.9,43.8,43.82,34129.0,36.5276,36.5859,36.5026,36.5193,34129.0
2019-09-17 11:20:00,43.82,43.94,43.81,43.92,132928.0,36.5193,36.6193,36.5109,36.6026,132928.0
2019-09-17 11:25:00,43.91,44.03,43.91,44.0,120079.0,36.5943,36.6943,36.5943,36.6693,120079.0
2019-09-17 11:30:00,44.01,44.05,43.94,44.0,106158.0,36.6776,36.711,36.6193,36.6693,106158.0
2019-09-17 11:35:00,44.01,44.07,43.99,44.06,35325.0,36.6776,36.7276,36.6609,36.7193,35325.0
2019-09-17 11:40:00,44.07,44.1,44.05,44.08,65029.0,36.7276,36.7526,36.711,36.736,65029.0
2019-09-17 11:45:00,44.07,44.07,44.0,44.0,40775.0,36.7276,36.7276,36.6693,36.6693,40775.0
2019-09-17 11:50:00,44.0,44.05,44.0,44.03,37878.0,36.6693,36.711,36.6693,36.6943,37878.0
2019-09-17 11:55:00,44.02,44.08,44.0,44.07,62325.0,36.686,36.736,36.6693,36.7276,62325.0
2019-09-17 12:00:00,44.07,44.09,44.05,44.06,90745.0,36.7276,36.7443,36.711,36.7193,90745.0
2019-09-17 12:05:00,44.06,44.07,43.98,43.98,54524.0,36.7193,36.7276,36.6526,36.6526,54524.0
2019-09-17 12:10:00,43.98,44.05,43.98,44.01,41624.0,36.6526,36.711,36.6526,36.6776,41624.0
2019-09-17 12:15:00,44.01,44.02,43.97,44.0,80610.0,36.6776,36.686,36.6443,36.6693,80610.0
2019-09-17 12:20:00,44.0,44.07,43.98,44.07,105477.0,36.6693,36.7276,36.6526,36.7276,105477.0
2019-09-17 12:25:00,44.07,44.12,44.05,44.11,82324.0,36.7276,36.7693,36.711,36.761,82324.0
2019-09-17 12:30:00,44.12,44.13,44.08,44.1,59676.0,36.7693,36.7776,36.736,36.7526,59676.0
2019-09-17 12:35:00,44.1,44.11,44.04,44.05,124115.0,36.7526,36.761,36.7026,36.711,124115.0
2019-09-17 12:40:00,44.05,44.06,44.01,44.05,107170.0,36.711,36.7193,36.6776,36.711,107170.0
2019-09-17 12:45:00,44.05,44.05,44.02,44.04,58678.0,36.711,36.711,36.686,36.7026,58678.0
2019-09-17 12:50:00,44.04,44.1,44.03,44.1,69088.0,36.7026,36.7526,36.6943,36.7526,69088.0
2019-09-17 12:55:00,44.1,44.17,44.1,44.16,95815.0,36.7526,36.811,36.7526,36.8026,95815.0
2019-09-17 13:00:00,44.16,44.18,44.12,44.14,99945.0,36.8026,36.8193,36.7693,36.786,99945.0
2019-09-17 13:05:00,44.13,44.19,44.11,44.16,57870.0,36.7776,36.8276,36.761,36.8026,57870.0
2019-09-17 13:10:00,44.17,44.21,44.16,44.19,39192.0,36.811,36.8443,36.8026,36.8276,39192.0
2019-09-17 13:15:00,44.18,44.23,44.18,44.21,33334.0,36.8193,36.861,36.8193,36.8443,33334.0
2019-09-17 13:20:00,44.21,44.23,44.18,44.22,23834.0,36.8443,36.861,36.8193,36.8526,23834.0
2019-09-17 13:25:00,44.23,44.24,44.18,44.2,65991.0,36.861,36.8693,36.8193,36.836,65991.0
2019-09-17 13:30:00,44.19,44.2,44.18,44.18,24454.0,36.8276,36.836,36.8193,36.8193,24454.0
2019-09-17 13:35:00,44.18,44.19,44.15,44.17,82450.0,36.8193,36.8276,36.7943,36.811,82450.0
2019-09-17 13:40:00,44.17,44.18,44.14,44.15,37215.0,36.811,36.8193,36.786,36.7943,37215.0
2019-09-17 13:45:00,44.15,44.15,44.11,44.15,63833.0,36.7943,36.7943,36.761,36.7943,63833.0
2019-09-17 13:50:00,44.15,44.23,44.15,44.19,85456.0,36.7943,36.861,36.7943,36.8276,85456.0
2019-09-17 13:55:00,44.19,44.24,44.17,44.19,94869.0,36.8276,36.8693,36.811,36.8276,94869.0
2019-09-17 14:00:00,44.2,44.26,44.2,44.23,59119.0,36.836,36.886,36.836,36.861,59119.0
2019-09-17 14:05:00,44.23,44.24,44.15,44.17,51197.0,36.861,36.8693,36.7943,36.811,51197.0
2019-09-17 14:10:00,44.18,44.25,44.18,44.2,67905.0,36.8193,36.8776,36.8193,36.836,67905.0
2019-09-17 14:15:00,44.2,44.23,44.18,44.19,39575.0,36.836,36.861,36.8193,36.8276,39575.0
2019-09-17 14:20:00,44.19,44.19,44.15,44.16,44550.0,36.8276,36.8276,36.7943,36.8026,44550.0
2019-09-17 14:25:00,44.17,44.2,44.14,44.2,38168.0,36.811,36.836,36.786,36.836,38168.0
2019-09-17 14:30:00,44.19,44.23,44.19,44.22,44116.0,36.8276,36.861,36.8276,36.8526,44116.0
2019-09-17 14:35:00,44.22,44.22,44.19,44.19,38320.0,36.8526,36.8526,36.8276,36.8276,38320.0
2019-09-17 14:40:00,44.2,44.24,44.19,44.22,41817.0,36.836,36.8693,36.8276,36.8526,41817.0
2019-09-17 14:45:00,44.22,44.24,44.2,44.24,47753.0,36.8526,36.8693,36.836,36.8693,47753.0
2019-09-17 14:50:00,44.24,44.26,44.23,44.23,39478.0,36.8693,36.886,36.861,36.861,39478.0
2019-09-17 14:55:00,44.23,44.25,44.17,44.18,53218.0,36.861,36.8776,36.811,36.8193,53218.0
2019-09-17 15:00:00,44.18,44.2,44.15,44.16,48974.0,36.8193,36.836,36.7943,36.8026,48974.0
2019-09-17 15:05:00,44.16,44.22,44.16,44.19,53066.0,36.8026,36.8526,36.8026,36.8276,53066.0
2019-09-17 15:10:00,44.2,44.2,44.16,44.16,41611.0,36.836,36.836,36.8026,36.8026,41611.0
2019-09-17 15:15:00,44.17,44.19,44.13,44.13,56054.0,36.811,36.8276,36.7776,36.7776,56054.0
2019-09-17 15:20:00,44.13,44.18,44.12,44.13,53971.0,36.7776,36.8193,36.7693,36.7776,53971.0
2019-09-17 15:25:00,44.13,44.14,44.12,44.12,155413.0,36.7776,36.786,36.7693,36.7693,155413.0
2019-09-17 15:30:00,44.13,44.17,44.1,44.16,124278.0,36.7776,36.811,36.7526,36.8026,124278.0
2019-09-17 15:35:00,44.16,44.21,44.15,44.2,75676.0,36.8026,36.8443,36.7943,36.836,75676.0
2019-09-17 15:40:00,44.2,44.2,44.17,44.18,94081.0,36.836,36.836,36.811,36.8193,94081.0
2019-09-17 15:45:00,44.19,44.2,44.16,44.16,105828.0,36.8276,36.836,36.8026,36.8026,105828.0
2019-09-17 15:50:00,44.17,44.17,44.07,44.12,348410.0,36.811,36.811,36.7276,36.7693,348410.0
2019-09-17 15:55:00,44.11,44.22,44.1,44.19,627102.0,36.761,36.8526,36.7526,36.8276,627102.0
2019-09-18 09:30:00,43.91,43.91,43.65,43.86,192344.0,36.5943,36.5943,36.3776,36.5526,192344.0
2019-09-18 09:35:00,43.87,44.12,43.87,44.09,89046.0,36.5609,36.7693,36.5609,36.7443,89046.0
2019-09-18 09:40:00,44.08,44.08,43.96,43.98,64790.0,36.736,36.736,36.6359,36.6526,64790.0
2019-09-18 09:45:00,43.98,44.08,43.94,43.95,68785.0,36.6526,36.736,36.6193,36.6276,68785.0
2019-09-18 09:50:00,43.95,44.03,43.92,44.0,50877.0,36.6276,36.6943,36.6026,36.6693,50877.0
2019-09-18 09:55:00,44.0,44.07,43.93,43.93,98800.0,36.6693,36.7276,36.6109,36.6109,98800.0
2019-09-18 10:00:00,43.92,43.96,43.83,43.83,44909.0,36.6026,36.6359,36.5276,36.5276,44909.0
2019-09-18 10:05:00,43.82,43.9,43.82,43.86,59764.0,36.5193,36.5859,36.5193,36.5526,59764.0
2019-09-18 10:10:00,43.87,43.94,43.87,43.94,42928.0,36.5609,36.6193,36.5609,36.6193,42928.0
2019-09-18 10:15:00,43.94,43.99,43.85,43.85,94410.0,36.6193,36.6609,36.5443,36.5443,94410.0
2019-09-18 10:20:00,43.84,43.91,43.82,43.9,79874.0,36.5359,36.5943,36.5193,36.5859,79874.0
2019-09-18 10:25:00,43.9,43.93,43.89,43.93,80435.0,36.5859,36.6109,36.5776,36.6109,80435.0
2019-09-18 10:30:00,43.93,43.96,43.92,43.96,53120.0,36.6109,36.6359,36.6026,36.6359,53120.0
2019-09-18 10:35:00,43.96,43.99,43.94,43.94,36986.0,36.6359,36.6609,36.6193,36.6193,36986.0
2019-09-18 10:40:00,43.95,43.98,43.94,43.96,29593.0,36.6276,36.6526,36.6193,36.6359,29593.0
2019-09-18 10:45:00,43.96,44.0,43.92,43.93,23153.0,36.6359,36.6693,36.6026,36.6109,23153.0
2019-09-18 10:50:00,43.93,43.96,43.86,43.87,28215.0,36.6109,36.6359,36.5526,36.5609,28215.0
2019-09-18 10:55:00,43.87,43.94,43.87,43.91,57385.0,36.5609,36.6193,36.5609,36.5943,57385.0
2019-09-18 11:00:00,43.91,43.92,43.8,43.83,82748.0,36.5943,36.6026,36.5026,36.5276,82748.0
2019-09-18 11:05:00,43.83,43.85,43.8,43.83,31414.0,36.5276,36.5443,36.5026,36.5276,31414.0
2019-09-18 11:10:00,43.83,43.84,43.74,43.79,91904.0,36.5276,36.5359,36.4526,36.4943,91904.0
2019-09-18 11:15:00,43.78,43.83,43.76,43.8,60591.0,36.4859,36.5276,36.4693,36.5026,60591.0
2019-09-18 11:20:00,43.8,43.81,43.76,43.77,39523.0,36.5026,36.5109,36.4693,36.4776,39523.0
2019-09-18 11:25:00,43.77,43.79,43.77,43.77,40028.0,36.4776,36.4943,36.4776,36.4776,40028.0
2019-09-18 11:30:00,43.77,43.78,43.7,43.72,53075.0,36.4776,36.4859,36.4193,36.4359,53075.0
2019-09-18 11:35:00,43.72,43.73,43.68,43.71,35045.0,36.4359,36.4443,36.4026,36.4276,35045.0
2019-09-18 11:40:00,43.71,43.76,43.7,43.71,80600.0,36.4276,36.4693,36.4193,36.4276,80600.0
2019-09-18 11:45:00,43.71,43.73,43.7,43.71,20117.0,36.4276,36.4443,36.4193,36.4276,20117.0
2019-09-18 11:50:00,43.72,43.79,43.71,43.78,35029.0,36.4359,36.4943,36.4276,36.4859,35029.0
2019-09-18 11:55:00,43.78,43.87,43.78,43.87,44411.0,36.4859,36.5609,36.4859,36.5609,44411.0
2019-09-18 12:00:00,43.87,43.9,43.86,43.86,44779.0,36.5609,36.5859,36.5526,36.5526,44779.0
2019-09-18 12:05:00,43.86,43.89,43.85,43.89,48050.0,36.5526,36.5776,36.5443,36.5776,48050.0
2019-09-18 12:10:00,43.89,43.89,43.84,43.84,27878.0,36.5776,36.5776,36.5359,36.5359,27878.0
2019-09-18 12:15:00,43.84,43.88,43.83,43.84,64963.0,36.5359,36.5693,36.5276,36.5359,64963.0
2019-09-18 12:20:00,43.85,43.89,43.84,43.87,41925.0,36.5443,36.5776,36.5359,36.5609,41925.0
2019-09-18 12:25:00,43.87,43.87,43.84,43.87,27717.0,36.5609,36.5609,36.5359,36.5609,27717.0
2019-09-18 12:30:00,43.87,43.98,43.87,43.94,72998.0,36.5609,36.6526,36.5609,36.6193,72998.0
2019-09-18 12:35:00,43.95,43.98,43.95,43.98,27465.0,36.6276,36.6526,36.6276,36.6526,27465.0
2019-09-18 12:40:00,43.98,44.02,43.97,44.0,26450.0,36.6526,36.686,36.6443,36.6693,26450.0
2019-09-18 12:45:00,44.0,44.03,44.0,44.01,35714.0,36.6693,36.6943,36.6693,36.6776,35714.0
2019-09-18 12:50:00,44.01,44.01,43.96,43.98,22654.0,36.6776,36.6776,36.6359,36.6526,22654.0
2019-09-18 12:55:00,43.98,43.99,43.96,43.96,23889.0,36.6526,36.6609,36.6359,36.6359,23889.0
2019-09-18 13:00:00,43.96,43.97,43.92,43.97,35571.0,36.6359,36.6443,36.6026,36.6443,35571.0
2019-09-18 13:05:00,43.96,43.99,43.95,43.97,37744.0,36.6359,36.6609,36.6276,36.6443,37744.0
2019-09-18 13:10:00,43.97,43.98,43.91,43.94,38124.0,36.6443,36.6526,36.5943,36.6193,38124.0
2019-09-18 13:15:00,43.93,43.94,43.91,43.92,18826.0,36.6109,36.6193,36.5943,36.6026,18826.0
2019-09-18 13:20:00,43.92,43.99,43.9,43.96,268517.0,36.6026,36.6609,36.5859,36.6359,268517.0
2019-09-18 13:25:00,43.96,43.97,43.91,43.95,221291.0,36.6359,36.6443,36.5943,36.6276,221291.0
2019-09-18 13:30:00,43.95,43.97,43.93,43.97,94312.0,36.6276,36.6443,36.6109,36.6443,94312.0
2019-09-18 13:35:00,43.98,44.01,43.95,43.98,106589.0,36.6526,36.6776,36.6276,36.6526,106589.0
2019-09-18 13:40:00,43.99,44.04,43.99,44.03,51271.0,36.6609,36.7026,36.6609,36.6943,51271.0
2019-09-18 13:45:00,44.04,44.09,44.02,44.08,33912.0,36.7026,36.7443,36.686,36.736,33912.0
2019-09-18 13:50:00,44.08,44.15,44.06,44.14,66970.0,36.736,36.7943,36.7193,36.786,66970.0
2019-09-18 13:55:00,44.14,44.16,44.1,44.13,61357.0,36.786,36.8026,36.7526,36.7776,61357.0
2019-09-18 14:00:00,44.13,44.34,44.02,44.3,197740.0,36.7776,36.9526,36.686,36.9193,197740.0
2019-09-18 14:05:00,44.31,44.34,44.17,44.2,80475.0,36.9276,36.9526,36.811,36.836,80475.0
2019-09-18 14:10:00,44.21,44.22,44.08,44.12,157591.0,36.8443,36.8526,36.736,36.7693,157591.0
2019-09-18 14:15:00,44.12,44.21,44.04,44.16,202870.0,36.7693,36.8443,36.7026,36.8026,202870.0
2019-09-18 14:20:00,44.16,44.32,44.15,44.26,175415.0,36.8026,36.936,36.7943,36.886,175415.0
2019-09-18 14:25:00,44.26,44.27,44.18,44.21,104688.0,36.886,36.8943,36.8193,36.8443,104688.0
2019-09-18 14:30:00,44.21,44.21,44.09,44.13,113508.0,36.8443,36.8443,36.7443,36.7776,113508.0
2019-09-18 14:35:00,44.12,44.16,44.06,44.14,171543.0,36.7693,36.8026,36.7193,36.786,171543.0
2019-09-18 14:40:00,44.14,44.3,44.12,44.29,162568.0,36.786,36.9193,36.7693,36.911,162568.0
2019-09-18 14:45:00,44.3,44.3,44.22,44.27,79859.0,36.9193,36.9193,36.8526,36.8943,79859.0
2019-09-18 14:50:00,44.28,44.3,44.18,44.2,121157.0,36.9026,36.9193,36.8193,36.836,121157.0
2019-09-18 14:55:00,44.21,44.22,44.15,44.17,64992.0,36.8443,36.8526,36.7943,36.811,64992.0
2019-09-18 15:00:00,44.17,44.23,44.17,44.21,76019.0,36.811,36.861,36.811,36.8443,76019.0
2019-09-18 15:05:00,44.2,44.28,44.16,44.27,76356.0,36.836,36.9026,36.8026,36.8943,76356.0
2019-09-18 15:10:00,44.27,44.32,44.26,44.28,83123.0,36.8943,36.936,36.886,36.9026,83123.0
2019-09-18 15:15:00,44.28,44.33,44.25,44.33,115385.0,36.9026,36.9443,36.8776,36.9443,115385.0
2019-09-18 15:20:00,44.33,44.35,44.26,44.3,90477.0,36.9443,36.961,36.886,36.9193,90477.0
2019-09-18 15:25:00,44.3,44.33,44.28,44.33,101759.0,36.9193,36.9443,36.9026,36.9443,101759.0
2019-09-18 15:30:00,44.33,44.48,44.32,44.46,198914.0,36.9443,37.0693,36.936,37.0526,198914.0
2019-09-18 15:35:00,44.46,44.49,44.43,44.45,127337.0,37.0526,37.0776,37.0276,37.0443,127337.0
2019-09-18 15:40:00,44.45,44.47,44.4,44.43,168721.0,37.0443,37.061,37.0026,37.0276,168721.0
2019-09-18 15:45:00,44.44,44.46,44.38,44.39,124694.0,37.036,37.0526,36.986,36.9943,124694.0
2019-09-18 15:50:00,44.39,44.42,44.31,44.33,189420.0,36.9943,37.0193,36.9276,36.9443,189420.0
2019-09-18 15:55:00,44.33,44.38,44.29,44.36,410229.0,36.9443,36.986,36.911,36.9693,410229.0
2019-09-19 09:30:00,44.21,44.32,44.03,44.23,337567.0,36.8443,36.936,36.6943,36.861,337567.0
2019-09-19 09:35:00,44.23,44.3,44.04,44.19,173233.0,36.861,36.9193,36.7026,36.8276,173233.0
2019-09-19 09:40:00,44.19,44.25,44.12,44.22,89681.0,36.8276,36.8776,36.7693,36.8526,89681.0
2019-09-19 09:45:00,44.22,44.26,44.17,44.22,102137.0,36.8526,36.886,36.811,36.8526,102137.0
2019-09-19 09:50:00,44.22,44.24,44.15,44.24,78880.0,36.8526,36.8693,36.7943,36.8693,78880.0
2019-09-19 09:55:00,44.24,44.25,44.21,44.23,53868.0,36.8693,36.8776,36.8443,36.861,53868.0
2019-09-19 10:00:00,44.23,44.26,44.14,44.17,46312.0,36.861,36.886,36.786,36.811,46312.0
2019-09-19 10:05:00,44.17,44.2,44.1,44.15,69519.0,36.811,36.836,36.7526,36.7943,69519.0
2019-09-19 10:10:00,44.15,44.18,44.12,44.18,57169.0,36.7943,36.8193,36.7693,36.8193,57169.0
2019-09-19 10:15:00,44.18,44.28,44.17,44.26,68770.0,36.8193,36.9026,36.811,36.886,68770.0
2019-09-19 10:20:00,44.26,44.28,44.24,44.27,47375.0,36.886,36.9026,36.8693,36.8943,47375.0
2019-09-19 10:25:00,44.27,44.32,44.25,44.25,151059.0,36.8943,36.936,36.8776,36.8776,151059.0
2019-09-19 10:30:00,44.26,44.32,44.21,44.3,82519.0,36.886,36.936,36.8443,36.9193,82519.0
2019-09-19 10:35:00,44.31,44.35,44.29,44.31,69929.0,36.9276,36.961,36.911,36.9276,69929.0
2019-09-19 10:40:00,44.31,44.36,44.3,44.31,88030.0,36.9276,36.9693,36.9193,36.9276,88030.0
2019-09-19 10:45:00,44.3,44.35,44.28,44.33,54926.0,36.9193,36.961,36.9026,36.9443,54926.0
2019-09-19 10:50:00,44.32,44.33,44.29,44.3,34522.0,36.936,36.9443,36.911,36.9193,34522.0
2019-09-19 10:55:00,44.3,44.31,44.26,44.29,53522.0,36.9193,36.9276,36.886,36.911,53522.0
2019-09-19 11:00:00,44.29,44.32,44.27,44.29,85474.0,36.911,36.936,36.8943,36.911,85474.0
2019-09-19 11:05:00,44.29,44.36,44.28,44.34,63311.0,36.911,36.9693,36.9026,36.9526,63311.0
2019-09-19 11:10:00,44.34,44.37,44.33,44.36,65289.0,36.9526,36.9776,36.9443,36.9693,65289.0
2019-09-19 11:15:00,44.36,44.41,44.35,44.38,42858.0,36.9693,37.011,36.961,36.986,42858.0
2019-09-19 11:20:00,44.38,44.42,44.36,44.4,45487.0,36.986,37.0193,36.9693,37.0026,45487.0
2019-09-19 11:25:00,44.4,44.45,44.39,44.43,46539.0,37.0026,37.0443,36.9943,37.0276,46539.0
2019-09-19 11:30:00,44.43,44.44,44.41,44.42,20326.0,37.0276,37.036,37.011,37.0193,20326.0
2019-09-19 11:35:00,44.42,44.45,44.4,44.44,54060.0,37.0193,37.0443,37.0026,37.036,54060.0
2019-09-19 11:40:00,44.43,44.47,44.42,44.44,76290.0,37.0276,37.061,37.0193,37.036,76290.0
2019-09-19 11:45:00,44.44,44.44,44.39,44.41,46034.0,37.036,37.036,36.9943,37.011,46034.0
2019-09-19 11:50:00,44.4,44.41,44.38,44.41,33016.0,37.0026,37.011,36.986,37.011,33016.0
2019-09-19 11:55:00,44.41,44.43,44.39,44.4,49757.0,37.011,37.0276,36.9943,37.0026,49757.0
2019-09-19 12:00:00,44.39,44.4,44.36,44.37,32028.0,36.9943,37.0026,36.9693,36.9776,32028.0
2019-09-19 12:05:00,44.37,44.38,44.32,44.34,27758.0,36.9776,36.986,36.936,36.9526,27758.0
2019-09-19 12:10:00,44.34,44.38,44.32,44.38,30419.0,36.9526,36.986,36.936,36.986,30419.0
2019-09-19 12:15:00,44.38,44.39,44.32,44.33,24927.0,36.986,36.9943,36.936,36.9443,24927.0
2019-09-19 12:20:00,44.33,44.34,44.32,44.34,24488.0,36.9443,36.9526,36.936,36.9526,24488.0
2019-09-19 12:25:00,44.34,44.36,44.3,44.3,82091.0,36.9526,36.9693,36.9193,36.9193,82091.0
2019-09-19 12:30:00,44.3,44.32,44.26,44.27,40243.0,36.9193,36.936,36.886,36.8943,40243.0
2019-09-19 12:35:00,44.27,44.32,44.25,44.32,40675.0,36.8943,36.936,36.8776,36.936,40675.0
2019-09-19 12:40:00,44.32,44.33,44.29,44.32,23327.0,36.936,36.9443,36.911,36.936,23327.0
2019-09-19 12:45:00,44.32,44.35,44.31,44.33,27423.0,36.936,36.961,36.9276,36.9443,27423.0
2019-09-19 12:50:00,44.33,44.35,44.3,44.33,45315.0,36.9443,36.961,36.9193,36.9443,45315.0
2019-09-19 12:55:00,44.34,44.39,44.33,44.36,32119.0,36.9526,36.9943,36.9443,36.9693,32119.0
2019-09-19 13:00:00,44.36,44.38,44.32,44.36,79215.0,36.9693,36.986,36.936,36.9693,79215.0
2019-09-19 13:05:00,44.37,44.38,44.33,44.34,21122.0,36.9776,36.986,36.9443,36.9526,21122.0
2019-09-19 13:10:00,44.33,44.37,44.32,44.37,41038.0,36.9443,36.9776,36.936,36.9776,41038.0
2019-09-19 13:15:00,44.37,44.4,44.35,44.4,46612.0,36.9776,37.0026,36.961,37.0026,46612.0
2019-09-19 13:20:00,44.4,44.44,44.39,44.43,31688.0,37.0026,37.036,36.9943,37.0276,31688.0
2019-09-19 13:25:00,44.43,44.43,44.4,44.42,33137.0,37.0276,37.0276,37.0026,37.0193,33137.0
2019-09-19 13:30:00,44.41,44.42,44.31,44.35,52192.0,37.011,37.0193,36.9276,36.961,52192.0
2019-09-19 13:35:00,44.34,44.36,44.28,44.32,26460.0,36.9526,36.9693,36.9026,36.936,26460.0
2019-09-19 13:40:00,44.32,44.33,44.25,44.3,33470.0,36.936,36.9443,36.8776,36.9193,33470.0
2019-09-19 13:45:00,44.3,44.32,44.28,44.29,20064.0,36.9193,36.936,36.9026,36.911,20064.0
2019-09-19 13:50:00,44.29,44.31,44.27,44.29,39903.0,36.911,36.9276,36.8943,36.911,39903.0
2019-09-19 13:55:00,44.28,44.28,44.23,44.25,59332.0,36.9026,36.9026,36.861,36.8776,59332.0
2019-09-19 14:00:00,44.24,44.27,44.23,44.25,27163.0,36.8693,36.8943,36.861,36.8776,27163.0
2019-09-19 14:05:00,44.24,44.27,44.24,44.26,17987.0,36.8693,36.8943,36.8693,36.886,17987.0
2019-09-19 14:10:00,44.26,44.28,44.24,44.25,36544.0,36.886,36.9026,36.8693,36.8776,36544.0
2019-09-19 14:15:00,44.26,44.26,44.21,44.22,24468.0,36.886,36.886,36.8443,36.8526,24468.0
2019-09-19 14:20:00,44.23,44.24,44.2,44.22,22679.0,36.861,36.8693,36.836,36.8526,22679.0
2019-09-19 14:25:00,44.22,44.22,44.18,44.19,27240.0,36.8526,36.8526,36.8193,36.8276,27240.0
2019-09-19 14:30:00,44.19,44.19,44.14,44.18,50401.0,36.8276,36.8276,36.786,36.8193,50401.0
2019-09-19 14:35:00,44.18,44.18,44.12,44.15,45505.0,36.8193,36.8193,36.7693,36.7943,45505.0
2019-09-19 14:40:00,44.15,44.18,44.14,44.18,45198.0,36.7943,36.8193,36.786,36.8193,45198.0
2019-09-19 14:45:00,44.17,44.17,44.12,44.15,49755.0,36.811,36.811,36.7693,36.7943,49755.0
2019-09-19 14:50:00,44.15,44.16,44.11,44.11,23924.0,36.7943,36.8026,36.761,36.761,23924.0
2019-09-19 14:55:00,44.11,44.13,44.1,44.1,60233.0,36.761,36.7776,36.7526,36.7526,60233.0
2019-09-19 15:00:00,44.09,44.13,44.06,44.08,77733.0,36.7443,36.7776,36.7193,36.736,77733.0
2019-09-19 15:05:00,44.08,44.09,44.05,44.07,50733.0,36.736,36.7443,36.711,36.7276,50733.0
2019-09-19 15:10:00,44.07,44.08,44.01,44.05,42768.0,36.7276,36.736,36.6776,36.711,42768.0
2019-09-19 15:15:00,44.05,44.07,44.04,44.05,30641.0,36.711,36.7276,36.7026,36.711,30641.0
2019-09-19 15:20:00,44.05,44.07,44.04,44.04,33069.0,36.711,36.7276,36.7026,36.7026,33069.0
2019-09-19 15:25:00,44.04,44.04,44.0,44.01,56342.0,36.7026,36.7026,36.6693,36.6776,56342.0
2019-09-19 15:30:00,44.0,44.02,43.96,43.98,100611.0,36.6693,36.686,36.6359,36.6526,100611.0
2019-09-19 15:35:00,43.98,44.06,43.96,44.05,91768.0,36.6526,36.7193,36.6359,36.711,91768.0
2019-09-19 15:40:00,44.06,44.08,44.02,44.03,118245.0,36.7193,36.736,36.686,36.6943,118245.0
2019-09-19 15:45:00,44.02,44.03,43.93,43.93,141246.0,36.686,36.6943,36.6109,36.6109,141246.0
2019-09-19 15:50:00,43.94,43.98,43.9,43.98,168983.0,36.6193,36.6526,36.5859,36.6526,168983.0
2019-09-19 15:55:00,43.98,44.04,43.95,44.01,404645.0,36.6526,36.7026,36.6276,36.6776,404645.0
2019-09-20 09:30:00,44.22,44.39,44.11,44.35,1573779.0,36.8526,36.9943,36.761,36.961,1573779.0
2019-09-20 09:35:00,44.35,44.35,44.09,44.14,98039.0,36.961,36.961,36.7443,36.786,98039.0
2019-09-20 09:40:00,44.14,44.26,44.13,44.23,94466.0,36.786,36.886,36.7776,36.861,94466.0
2019-09-20 09:45:00,44.23,44.25,44.02,44.06,149410.0,36.861,36.8776,36.686,36.7193,149410.0
2019-09-20 09:50:00,44.05,44.19,44.04,44.18,62097.0,36.711,36.8276,36.7026,36.8193,62097.0
2019-09-20 09:55:00,44.17,44.23,44.15,44.2,66089.0,36.811,36.861,36.7943,36.836,66089.0
2019-09-20 10:00:00,44.2,44.22,44.12,44.18,121582.0,36.836,36.8526,36.7693,36.8193,121582.0
2019-09-20 10:05:00,44.18,44.37,44.17,44.37,155380.0,36.8193,36.9776,36.811,36.9776,155380.0
2019-09-20 10:10:00,44.37,44.49,44.37,44.43,151062.0,36.9776,37.0776,36.9776,37.0276,151062.0
2019-09-20 10:15:00,44.44,44.49,44.39,44.45,89502.0,37.036,37.0776,36.9943,37.0443,89502.0
2019-09-20 10:20:00,44.45,44.47,44.39,44.44,62990.0,37.0443,37.061,36.9943,37.036,62990.0
2019-09-20 10:25:00,44.44,44.5,44.43,44.48,71117.0,37.036,37.086,37.0276,37.0693,71117.0
2019-09-20 10:30:00,44.48,44.55,44.44,44.46,89076.0,37.0693,37.1276,37.036,37.0526,89076.0
2019-09-20 10:35:00,44.46,44.49,44.42,44.45,39863.0,37.0526,37.0776,37.0193,37.0443,39863.0
2019-09-20 10:40:00,44.45,44.51,44.41,44.5,61116.0,37.0443,37.0943,37.011,37.086,61116.0
2019-09-20 10:45:00,44.5,44.6,44.48,44.54,76623.0,37.086,37.1693,37.0693,37.1193,76623.0
2019-09-20 10:50:00,44.53,44.53,44.4,44.43,61332.0,37.111,37.111,37.0026,37.0276,61332.0
2019-09-20 10:55:00,44.43,44.48,44.41,44.48,44368.0,37.0276,37.0693,37.011,37.0693,44368.0
2019-09-20 11:00:00,44.47,44.5,44.44,44.47,43547.0,37.061,37.086,37.036,37.061,43547.0
2019-09-20 11:05:00,44.46,44.47,44.44,44.46,25546.0,37.0526,37.061,37.036,37.0526,25546.0
2019-09-20 11:10:00,44.46,44.48,44.39,44.39,43902.0,37.0526,37.0693,36.9943,36.9943,43902.0
2019-09-20 11:15:00,44.39,44.4,44.31,44.35,81652.0,36.9943,37.0026,36.9276,36.961,81652.0
2019-09-20 11:20:00,44.36,44.47,44.35,44.46,42351.0,36.9693,37.061,36.961,37.0526,42351.0
2019-09-20 11:25:00,44.45,44.47,44.41,44.41,40434.0,37.0443,37.061,37.011,37.011,40434.0
2019-09-20 11:30:00,44.41,44.44,44.37,44.44,36176.0,37.011,37.036,36.9776,37.036,36176.0
2019-09-20 11:35:00,44.43,44.44,44.33,44.33,45910.0,37.0276,37.036,36.9443,36.9443,45910.0
2019-09-20 11:40:00,44.32,44.34,44.31,44.32,49005.0,36.936,36.9526,36.9276,36.936,49005.0
2019-09-20 11:45:00,44.32,44.35,44.29,44.31,54935.0,36.936,36.961,36.911,36.9276,54935.0
2019-09-20 11:50:00,44.32,44.4,44.31,44.4,42299.0,36.936,37.0026,36.9276,37.0026,42299.0
2019-09-20 11:55:00,44.41,44.42,44.39,44.4,29004.0,37.011,37.0193,36.9943,37.0026,29004.0
2019-09-20 12:00:00,44.4,44.42,44.37,44.39,32089.0,37.0026,37.0193,36.9776,36.9943,32089.0
2019-09-20 12:05:00,44.4,44.4,44.36,44.4,37777.0,37.0026,37.0026,36.9693,37.0026,37777.0
2019-09-20 12:10:00,44.4,44.48,44.4,44.46,56636.0,37.0026,37.0693,37.0026,37.0526,56636.0
2019-09-20 12:15:00,44.46,44.49,44.43,44.43,41570.0,37.0526,37.0776,37.0276,37.0276,41570.0
2019-09-20 12:20:00,44.44,44.47,44.43,44.45,31577.0,37.036,37.061,37.0276,37.0443,31577.0
2019-09-20 12:25:00,44.45,44.48,44.44,44.46,26085.0,37.0443,37.0693,37.036,37.0526,26085.0
2019-09-20 12:30:00,44.47,44.47,44.42,44.43,34161.0,37.061,37.061,37.0193,37.0276,34161.0
2019-09-20 12:35:00,44.42,44.43,44.39,44.41,50536.0,37.0193,37.0276,36.9943,37.011,50536.0
2019-09-20 12:40:00,44.41,44.42,44.39,44.4,18943.0,37.011,37.0193,36.9943,37.0026,18943.0
2019-09-20 12:45:00,44.4,44.41,44.36,44.38,27762.0,37.0026,37.011,36.9693,36.986,27762.0
2019-09-20 12:50:00,44.38,44.39,44.37,44.39,16765.0,36.986,36.9943,36.9776,36.9943,16765.0
2019-09-20 12:55:00,44.39,44.39,44.34,44.38,31580.0,36.9943,36.9943,36.9526,36.986,31580.0
2019-09-20 13:00:00,44.38,44.4,44.37,44.39,24481.0,36.986,37.0026,36.9776,36.9943,24481.0
2019-09-20 13:05:00,44.38,44.39,44.33,44.36,36935.0,36.986,36.9943,36.9443,36.9693,36935.0
2019-09-20 13:10:00,44.36,44.36,44.12,44.12,171423.0,36.9693,36.9693,36.7693,36.7693,171423.0
2019-09-20 13:15:00,44.13,44.18,43.93,44.15,176422.0,36.7776,36.8193,36.6109,36.7943,176422.0
2019-09-20 13:20:00,44.15,44.15,44.03,44.09,94680.0,36.7943,36.7943,36.6943,36.7443,94680.0
2019-09-20 13:25:00,44.09,44.12,44.06,44.09,43353.0,36.7443,36.7693,36.7193,36.7443,43353.0
2019-09-20 13:30:00,44.09,44.1,44.03,44.09,61565.0,36.7443,36.7526,36.6943,36.7443,61565.0
2019-09-20 13:35:00,44.09,44.13,44.07,44.1,46753.0,36.7443,36.7776,36.7276,36.7526,46753.0
2019-09-20 13:40:00,44.09,44.11,44.04,44.07,81044.0,36.7443,36.761,36.7026,36.7276,81044.0
2019-09-20 13:45:00,44.07,44.08,44.01,44.02,49520.0,36.7276,36.736,36.6776,36.686,49520.0
2019-09-20 13:50:00,44.02,44.03,43.98,44.01,65685.0,36.686,36.6943,36.6526,36.6776,65685.0
2019-09-20 13:55:00,44.01,44.09,44.0,44.07,46464.0,36.6776,36.7443,36.6693,36.7276,46464.0
2019-09-20 14:00:00,44.1,44.16,44.08,44.13,74504.0,36.7526,36.8026,36.736,36.7776,74504.0
2019-09-20 14:05:00,44.12,44.15,44.08,44.1,44080.0,36.7693,36.7943,36.736,36.7526,44080.0
2019-09-20 14:10:00,44.1,44.13,44.09,44.11,35410.0,36.7526,36.7776,36.7443,36.761,35410.0
2019-09-20 14:15:00,44.11,44.15,44.1,44.13,39339.0,36.761,36.7943,36.7526,36.7776,39339.0
2019-09-20 14:20:00,44.13,44.18,44.12,44.14,45924.0,36.7776,36.8193,36.7693,36.786,45924.0
2019-09-20 14:25:00,44.15,44.16,44.11,44.13,35749.0,36.7943,36.8026,36.761,36.7776,35749.0
2019-09-20 14:30:00,44.13,44.18,44.12,44.17,34812.0,36.7776,36.8193,36.7693,36.811,34812.0
2019-09-20 14:35:00,44.17,44.21,44.16,44.17,38260.0,36.811,36.8443,36.8026,36.811,38260.0
2019-09-20 14:40:00,44.18,44.2,44.15,44.16,38733.0,36.8193,36.836,36.7943,36.8026,38733.0
2019-09-20 14:45:00,44.17,44.2,44.16,44.18,30879.0,36.811,36.836,36.8026,36.8193,30879.0
2019-09-20 14:50:00,44.19,44.19,44.12,44.15,35597.0,36.8276,36.8276,36.7693,36.7943,35597.0
2019-09-20 14:55:00,44.15,44.16,44.09,44.12,46841.0,36.7943,36.8026,36.7443,36.7693,46841.0
2019-09-20 15:00:00,44.12,44.14,44.1,44.13,46151.0,36.7693,36.786,36.7526,36.7776,46151.0
2019-09-20 15:05:00,44.14,44.17,44.1,44.1,51020.0,36.786,36.811,36.7526,36.7526,51020.0
2019-09-20 15:10:00,44.1,44.1,44.05,44.09,46792.0,36.7526,36.7526,36.711,36.7443,46792.0
2019-09-20 15:15:00,44.09,44.11,43.96,43.97,73151.0,36.7443,36.761,36.6359,36.6443,73151.0
2019-09-20 15:20:00,43.97,43.99,43.89,43.91,133310.0,36.6443,36.6609,36.5776,36.5943,133310.0
2019-09-20 15:25:00,43.9,43.92,43.85,43.87,69940.0,36.5859,36.6026,36.5443,36.5609,69940.0
2019-09-20 15:30:00,43.88,43.9,43.86,43.89,119409.0,36.5693,36.5859,36.5526,36.5776,119409.0
2019-09-20 15:35:00,43.89,43.96,43.87,43.89,156731.0,36.5776,36.6359,36.5609,36.5776,156731.0
2019-09-20 15:40:00,43.89,43.91,43.87,43.87,164696.0,36.5776,36.5943,36.5609,36.5609,164696.0
2019-09-20 15:45:00,43.87,43.9,43.81,43.83,292898.0,36.5609,36.5859,36.5109,36.5276,292898.0
2019-09-20 15:50:00,43.84,43.89,43.83,43.88,537534.0,36.5359,36.5776,36.5276,36.5693,537534.0
2019-09-20 15:55:00,43.87,43.87,43.63,43.63,1325407.0,36.5609,36.5609,36.3609,36.3609,1325407.0
2019-09-23 09:30:00,43.27,43.37,43.07,43.36,268056.0,36.0609,36.1442,35.8942,36.1359,268056.0
2019-09-23 09:35:00,43.36,43.51,43.34,43.36,128901.0,36.1359,36.2609,36.1192,36.1359,128901.0
2019-09-23 09:40:00,43.37,43.49,43.33,43.43,95699.0,36.1442,36.2443,36.1109,36.1942,95699.0
2019-09-23 09:45:00,43.45,43.45,43.37,43.39,112423.0,36.2109,36.2109,36.1442,36.1609,112423.0
2019-09-23 09:50:00,43.39,43.44,43.36,43.43,89677.0,36.1609,36.2026,36.1359,36.1942,89677.0
2019-09-23 09:55:00,43.43,43.44,43.27,43.29,98778.0,36.1942,36.2026,36.0609,36.0776,98778.0
2019-09-23 10:00:00,43.28,43.34,43.24,43.26,51344.0,36.0692,36.1192,36.0359,36.0526,51344.0
2019-09-23 10:05:00,43.25,43.27,43.14,43.16,89195.0,36.0442,36.0609,35.9526,35.9692,89195.0
2019-09-23 10:10:00,43.16,43.16,42.97,42.98,166420.0,35.9692,35.9692,35.8109,35.8192,166420.0
2019-09-23 10:15:00,42.97,43.05,42.94,43.02,119814.0,35.8109,35.8776,35.7859,35.8526,119814.0
2019-09-23 10:20:00,43.03,43.1,43.0,43.1,124493.0,35.8609,35.9192,35.8359,35.9192,124493.0
2019-09-23 10:25:00,43.09,43.12,43.07,43.1,108373.0,35.9109,35.9359,35.8942,35.9192,108373.0
2019-09-23 10:30:00,43.1,43.18,43.07,43.08,113121.0,35.9192,35.9859,35.8942,35.9026,113121.0
2019-09-23 10:35:00,43.08,43.14,43.07,43.11,69501.0,35.9026,35.9526,35.8942,35.9276,69501.0
2019-09-23 10:40:00,43.11,43.14,43.07,43.07,39882.0,35.9276,35.9526,35.8942,35.8942,39882.0
2019-09-23 10:45:00,43.08,43.16,43.07,43.16,47802.0,35.9026,35.9692,35.8942,35.9692,47802.0
2019-09-23 10:50:00,43.15,43.24,43.15,43.19,74108.0,35.9609,36.0359,35.9609,35.9942,74108.0
2019-09-23 10:55:00,43.19,43.24,43.18,43.22,39567.0,35.9942,36.0359,35.9859,36.0192,39567.0
2019-09-23 11:00:00,43.22,43.33,43.22,43.29,110696.0,36.0192,36.1109,36.0192,36.0776,110696.0
2019-09-23 11:05:00,43.28,43.3,43.27,43.28,77099.0,36.0692,36.0859,36.0609,36.0692,77099.0
2019-09-23 11:10:00,43.29,43.36,43.29,43.32,52400.0,36.0776,36.1359,36.0776,36.1026,52400.0
2019-09-23 11:15:00,43.33,43.4,43.33,43.38,48305.0,36.1109,36.1692,36.1109,36.1526,48305.0
2019-09-23 11:20:00,43.39,43.44,43.36,43.42,61524.0,36.1609,36.2026,36.1359,36.1859,61524.0
2019-09-23 11:25:00,43.41,43.42,43.39,43.4,59975.0,36.1776,36.1859,36.1609,36.1692,59975.0
2019-09-23 11:30:00,43.4,43.47,43.38,43.38,124124.0,36.1692,36.2276,36.1526,36.1526,124124.0
2019-09-23 11:35:00,43.39,43.46,43.38,43.42,40755.0,36.1609,36.2193,36.1526,36.1859,40755.0
2019-09-23 11:40:00,43.42,43.48,43.4,43.48,44220.0,36.1859,36.2359,36.1692,36.2359,44220.0
2019-09-23 11:45:00,43.47,43.5,43.44,43.49,49434.0,36.2276,36.2526,36.2026,36.2443,49434.0
2019-09-23 11:50:00,43.5,43.51,43.47,43.48,29253.0,36.2526,36.2609,36.2276,36.2359,29253.0
2019-09-23 11:55:00,43.49,43.5,43.44,43.48,67775.0,36.2443,36.2526,36.2026,36.2359,67775.0
2019-09-23 12:00:00,43.49,43.49,43.44,43.48,75401.0,36.2443,36.2443,36.2026,36.2359,75401.0
2019-09-23 12:05:00,43.48,43.53,43.47,43.52,56691.0,36.2359,36.2776,36.2276,36.2693,56691.0
2019-09-23 12:10:00,43.53,43.53,43.5,43.51,60236.0,36.2776,36.2776,36.2526,36.2609,60236.0
2019-09-23 12:15:00,43.51,43.54,43.5,43.53,33744.0,36.2609,36.2859,36.2526,36.2776,33744.0
2019-09-23 12:20:00,43.53,43.56,43.51,43.56,38775.0,36.2776,36.3026,36.2609,36.3026,38775.0
2019-09-23 12:25:00,43.56,43.62,43.55,43.6,72279.0,36.3026,36.3526,36.2943,36.3359,72279.0
2019-09-23 12:30:00,43.6,43.62,43.56,43.59,28201.0,36.3359,36.3526,36.3026,36.3276,28201.0
2019-09-23 12:35:00,43.59,43.62,43.57,43.58,23143.0,36.3276,36.3526,36.3109,36.3193,23143.0
2019-09-23 12:40:00,43.58,43.62,43.57,43.61,28414.0,36.3193,36.3526,36.3109,36.3443,28414.0
2019-09-23 12:45:00,43.61,43.64,43.57,43.61,71367.0,36.3443,36.3693,36.3109,36.3443,71367.0
2019-09-23 12:50:00,43.61,43.61,43.55,43.55,31988.0,36.3443,36.3443,36.2943,36.2943,31988.0
2019-09-23 12:55:00,43.56,43.59,43.53,43.55,46184.0,36.3026,36.3276,36.2776,36.2943,46184.0
2019-09-23 13:00:00,43.56,43.61,43.56,43.58,28150.0,36.3026,36.3443,36.3026,36.3193,28150.0
2019-09-23 13:05:00,43.58,43.61,43.57,43.59,20894.0,36.3193,36.3443,36.3109,36.3276,20894.0
2019-09-23 13:10:00,43.59,43.61,43.57,43.58,21697.0,36.3276,36.3443,36.3109,36.3193,21697.0
2019-09-23 13:15:00,43.59,43.6,43.57,43.58,14192.0,36.3276,36.3359,36.3109,36.3193,14192.0
2019-09-23 13:20:00,43.58,43.61,43.56,43.59,28176.0,36.3193,36.3443,36.3026,36.3276,28176.0
2019-09-23 13:25:00,43.59,43.62,43.58,43.6,34331.0,36.3276,36.3526,36.3193,36.3359,34331.0
2019-09-23 13:30:00,43.6,43.64,43.6,43.62,26943.0,36.3359,36.3693,36.3359,36.3526,26943.0
2019-09-23 13:35:00,43.63,43.63,43.61,43.63,12389.0,36.3609,36.3609,36.3443,36.3609,12389.0
2019-09-23 13:40:00,43.63,43.69,43.62,43.68,76317.0,36.3609,36.4109,36.3526,36.4026,76317.0
2019-09-23 13:45:00,43.67,43.73,43.67,43.72,32660.0,36.3943,36.4443,36.3943,36.4359,32660.0
2019-09-23 13:50:00,43.72,43.73,43.69,43.7,37918.0,36.4359,36.4443,36.4109,36.4193,37918.0
2019-09-23 13:55:00,43.71,43.73,43.7,43.72,21964.0,36.4276,36.4443,36.4193,36.4359,21964.0
2019-09-23 14:00:00,43.71,43.77,43.71,43.77,119462.0,36.4276,36.4776,36.4276,36.4776,119462.0
2019-09-23 14:05:00,43.77,43.78,43.76,43.76,63666.0,36.4776,36.4859,36.4693,36.4693,63666.0
2019-09-23 14:10:00,43.76,43.77,43.7,43.7,54588.0,36.4693,36.4776,36.4193,36.4193,54588.0
2019-09-23 14:15:00,43.71,43.71,43.66,43.67,34676.0,36.4276,36.4276,36.3859,36.3943,34676.0
2019-09-23 14:20:00,43.66,43.67,43.62,43.62,39718.0,36.3859,36.3943,36.3526,36.3526,39718.0
2019-09-23 14:25:00,43.62,43.66,43.62,43.63,41815.0,36.3526,36.3859,36.3526,36.3609,41815.0
2019-09-23 14:30:00,43.62,43.63,43.6,43.61,36715.0,36.3526,36.3609,36.3359,36.3443,36715.0
2019-09-23 14:35:00,43.61,43.62,43.57,43.58,30202.0,36.3443,36.3526,36.3109,36.3193,30202.0
2019-09-23 14:40:00,43.58,43.62,43.57,43.61,31651.0,36.3193,36.3526,36.3109,36.3443,31651.0
2019-09-23 14:45:00,43.62,43.63,43.61,43.63,25821.0,36.3526,36.3609,36.3443,36.3609,25821.0
2019-09-23 14:50:00,43.63,43.64,43.58,43.61,33367.0,36.3609,36.3693,36.3193,36.3443,33367.0
2019-09-23 14:55:00,43.6,43.64,43.6,43.64,36128.0,36.3359,36.3693,36.3359,36.3693,36128.0
2019-09-23 15:00:00,43.64,43.67,43.63,43.66,37894.0,36.3693,36.3943,36.3609,36.3859,37894.0
2019-09-23 15:05:00,43.66,43.71,43.65,43.67,76205.0,36.3859,36.4276,36.3776,36.3943,76205.0
2019-09-23 15:10:00,43.68,43.69,43.66,43.68,29015.0,36.4026,36.4109,36.3859,36.4026,29015.0
2019-09-23 15:15:00,43.68,43.68,43.67,43.67,18097.0,36.4026,36.4026,36.3943,36.3943,18097.0
2019-09-23 15:20:00,43.67,43.7,43.67,43.7,45593.0,36.3943,36.4193,36.3943,36.4193,45593.0
2019-09-23 15:25:00,43.7,43.72,43.68,43.7,52298.0,36.4193,36.4359,36.4026,36.4193,52298.0
2019-09-23 15:30:00,43.69,43.74,43.66,43.69,117203.0,36.4109,36.4526,36.3859,36.4109,117203.0
2019-09-23 15:35:00,43.69,43.69,43.64,43.66,102285.0,36.4109,36.4109,36.3693,36.3859,102285.0
2019-09-23 15:40:00,43.65,43.66,43.62,43.63,97455.0,36.3776,36.3859,36.3526,36.3609,97455.0
2019-09-23 15:45:00,43.63,43.64,43.6,43.63,174376.0,36.3609,36.3693,36.3359,36.3609,174376.0
2019-09-23 15:50:00,43.63,43.64,43.53,43.54,168304.0,36.3609,36.3693,36.2776,36.2859,168304.0
2019-09-23 15:55:00,43.53,43.59,43.52,43.55,446165.0,36.2776,36.3276,36.2693,36.2943,446165.0
2019-09-24 09:30:00,43.77,43.77,43.58,43.62,143559.0,36.4776,36.4776,36.3193,36.3526,143559.0
2019-09-24 09:35:00,43.61,43.64,43.54,43.61,130652.0,36.3443,36.3693,36.2859,36.3443,130652.0
2019-09-24 09:40:00,43.61,43.65,43.52,43.53,100500.0,36.3443,36.3776,36.2693,36.2776,100500.0
2019-09-24 09:45:00,43.52,43.54,43.42,43.5,99545.0,36.2693,36.2859,36.1859,36.2526,99545.0
2019-09-24 09:50:00,43.5,43.61,43.49,43.55,51419.0,36.2526,36.3443,36.2443,36.2943,51419.0
2019-09-24 09:55:00,43.56,43.66,43.5,43.54,40196.0,36.3026,36.3859,36.2526,36.2859,40196.0
2019-09-24 10:00:00,43.53,43.53,43.33,43.34,120921.0,36.2776,36.2776,36.1109,36.1192,120921.0
2019-09-24 10:05:00,43.33,43.33,43.17,43.2,169857.0,36.1109,36.1109,35.9776,36.0026,169857.0
2019-09-24 10:10:00,43.19,43.22,43.12,43.16,72060.0,35.9942,36.0192,35.9359,35.9692,72060.0
2019-09-24 10:15:00,43.15,43.19,43.08,43.19,113768.0,35.9609,35.9942,35.9026,35.9942,113768.0
2019-09-24 10:20:00,43.2,43.26,43.11,43.11,118649.0,36.0026,36.0526,35.9276,35.9276,118649.0
2019-09-24 10:25:00,43.11,43.17,43.1,43.11,64259.0,35.9276,35.9776,35.9192,35.9276,64259.0
2019-09-24 10:30:00,43.11,43.21,43.08,43.2,117255.0,35.9276,36.0109,35.9026,36.0026,117255.0
2019-09-24 10:35:00,43.2,43.24,43.15,43.19,81656.0,36.0026,36.0359,35.9609,35.9942,81656.0
2019-09-24 10:40:00,43.19,43.25,43.17,43.22,87188.0,35.9942,36.0442,35.9776,36.0192,87188.0
2019-09-24 10:45:00,43.21,43.22,43.15,43.22,44840.0,36.0109,36.0192,35.9609,36.0192,44840.0
2019-09-24 10:50:00,43.21,43.24,43.12,43.13,64749.0,36.0109,36.0359,35.9359,35.9442,64749.0
2019-09-24 10:55:00,43.12,43.15,43.1,43.14,30979.0,35.9359,35.9609,35.9192,35.9526,30979.0
2019-09-24 11:00:00,43.13,43.14,43.05,43.08,53077.0,35.9442,35.9526,35.8776,35.9026,53077.0
2019-09-24 11:05:00,43.08,43.14,43.07,43.13,121305.0,35.9026,35.9526,35.8942,35.9442,121305.0
2019-09-24 11:10:00,43.13,43.15,43.1,43.14,46396.0,35.9442,35.9609,35.9192,35.9526,46396.0
2019-09-24 11:15:00,43.13,43.16,43.11,43.13,41394.0,35.9442,35.9692,35.9276,35.9442,41394.0
2019-09-24 11:20:00,43.13,43.15,43.06,43.06,41722.0,35.9442,35.9609,35.8859,35.8859,41722.0
2019-09-24 11:25:00,43.06,43.1,43.04,43.08,83276.0,35.8859,35.9192,35.8692,35.9026,83276.0
2019-09-24 11:30:00,43.08,43.11,43.04,43.04,88220.0,35.9026,35.9276,35.8692,35.8692,88220.0
2019-09-24 11:35:00,43.04,43.05,42.88,42.9,189429.0,35.8692,35.8776,35.7359,35.7526,189429.0
2019-09-24 11:40:00,42.9,42.98,42.87,42.88,64335.0,35.7526,35.8192,35.7275,35.7359,64335.0
2019-09-24 11:45:00,42.88,42.98,42.86,42.95,154586.0,35.7359,35.8192,35.7192,35.7942,154586.0
2019-09-24 11:50:00,42.96,42.99,42.91,42.94,43460.0,35.8026,35.8276,35.7609,35.7859,43460.0
2019-09-24 11:55:00,42.93,42.97,42.92,42.92,37214.0,35.7776,35.8109,35.7692,35.7692,37214.0
2019-09-24 12:00:00,42.92,42.97,42.88,42.96,44197.0,35.7692,35.8109,35.7359,35.8026,44197.0
2019-09-24 12:05:00,42.96,43.04,42.96,43.01,52779.0,35.8026,35.8692,35.8026,35.8442,52779.0
2019-09-24 12:10:00,43.01,43.01,42.95,42.98,41181.0,35.8442,35.8442,35.7942,35.8192,41181.0
2019-09-24 12:15:00,42.98,43.04,42.94,42.94,60286.0,35.8192,35.8692,35.7859,35.7859,60286.0
2019-09-24 12:20:00,42.93,42.96,42.79,42.87,119701.0,35.7776,35.8026,35.6609,35.7275,119701.0
2019-09-24 12:25:00,42.86,42.9,42.77,42.84,77048.0,35.7192,35.7526,35.6442,35.7025,77048.0
2019-09-24 12:30:00,42.84,42.84,42.77,42.8,41676.0,35.7025,35.7025,35.6442,35.6692,41676.0
2019-09-24 12:35:00,42.81,42.82,42.68,42.69,81893.0,35.6775,35.6859,35.5692,35.5775,81893.0
2019-09-24 12:40:00,42.69,42.69,42.61,42.64,67984.0,35.5775,35.5775,35.5109,35.5359,67984.0
2019-09-24 12:45:00,42.65,42.68,42.59,42.66,61596.0,35.5442,35.5692,35.4942,35.5525,61596.0
2019-09-24 12:50:00,42.67,42.67,42.54,42.55,46076.0,35.5609,35.5609,35.4525,35.4609,46076.0
2019-09-24 12:55:00,42.55,42.57,42.49,42.51,73554.0,35.4609,35.4775,35.4109,35.4275,73554.0
2019-09-24 13:00:00,42.51,42.59,42.5,42.55,46234.0,35.4275,35.4942,35.4192,35.4609,46234.0
2019-09-24 13:05:00,42.55,42.65,42.54,42.59,154853.0,35.4609,35.5442,35.4525,35.4942,154853.0
2019-09-24 13:10:00,42.59,42.6,42.49,42.54,49499.0,35.4942,35.5025,35.4109,35.4525,49499.0
2019-09-24 13:15:00,42.55,42.57,42.52,42.55,29953.0,35.4609,35.4775,35.4359,35.4609,29953.0
2019-09-24 13:20:00,42.55,42.55,42.44,42.46,53436.0,35.4609,35.4609,35.3692,35.3859,53436.0
2019-09-24 13:25:00,42.46,42.51,42.4,42.41,56539.0,35.3859,35.4275,35.3359,35.3442,56539.0
2019-09-24 13:30:00,42.42,42.54,42.42,42.5,71723.0,35.3525,35.4525,35.3525,35.4192,71723.0
2019-09-24 13:35:00,42.49,42.54,42.48,42.53,38093.0,35.4109,35.4525,35.4025,35.4442,38093.0
2019-09-24 13:40:00,42.53,42.55,42.48,42.54,57977.0,35.4442,35.4609,35.4025,35.4525,57977.0
2019-09-24 13:45:00,42.54,42.58,42.52,42.58,174858.0,35.4525,35.4859,35.4359,35.4859,174858.0
2019-09-24 13:50:00,42.58,42.64,42.56,42.59,126405.0,35.4859,35.5359,35.4692,35.4942,126405.0
2019-09-24 13:55:00,42.59,42.62,42.56,42.59,71542.0,35.4942,35.5192,35.4692,35.4942,71542.0
2019-09-24 14:00:00,42.59,42.6,42.46,42.47,122136.0,35.4942,35.5025,35.3859,35.3942,122136.0
2019-09-24 14:05:00,42.46,42.48,42.39,42.39,76700.0,35.3859,35.4025,35.3275,35.3275,76700.0
2019-09-24 14:10:00,42.39,42.77,42.36,42.71,245752.0,35.3275,35.6442,35.3025,35.5942,245752.0
2019-09-24 14:15:00,42.71,42.75,42.67,42.7,209516.0,35.5942,35.6275,35.5609,35.5859,209516.0
2019-09-24 14:20:00,42.7,42.7,42.57,42.57,64088.0,35.5859,35.5859,35.4775,35.4775,64088.0
2019-09-24 14:25:00,42.58,42.65,42.58,42.63,68557.0,35.4859,35.5442,35.4859,35.5275,68557.0
2019-09-24 14:30:00,42.63,42.68,42.61,42.65,64717.0,35.5275,35.5692,35.5109,35.5442,64717.0
2019-09-24 14:35:00,42.64,42.72,42.55,42.59,217622.0,35.5359,35.6025,35.4609,35.4942,217622.0
2019-09-24 14:40:00,42.59,42.62,42.49,42.49,71119.0,35.4942,35.5192,35.4109,35.4109,71119.0
2019-09-24 14:45:00,42.5,42.51,42.44,42.5,86618.0,35.4192,35.4275,35.3692,35.4192,86618.0
2019-09-24 14:50:00,42.5,42.53,42.43,42.5,120575.0,35.4192,35.4442,35.3609,35.4192,120575.0
2019-09-24 14:55:00,42.49,42.51,42.42,42.42,72070.0,35.4109,35.4275,35.3525,35.3525,72070.0
2019-09-24 15:00:00,42.42,42.54,42.4,42.53,88287.0,35.3525,35.4525,35.3359,35.4442,88287.0
2019-09-24 15:05:00,42.53,42.6,42.53,42.54,94748.0,35.4442,35.5025,35.4442,35.4525,94748.0
2019-09-24 15:10:00,42.54,42.63,42.53,42.62,88530.0,35.4525,35.5275,35.4442,35.5192,88530.0
2019-09-24 15:15:00,42.63,42.64,42.58,42.59,64094.0,35.5275,35.5359,35.4859,35.4942,64094.0
2019-09-24 15:20:00,42.59,42.6,42.43,42.43,136946.0,35.4942,35.5025,35.3609,35.3609,136946.0
2019-09-24 15:25:00,42.44,42.5,42.42,42.47,173249.0,35.3692,35.4192,35.3525,35.3942,173249.0
2019-09-24 15:30:00,42.45,42.51,42.43,42.48,169284.0,35.3775,35.4275,35.3609,35.4025,169284.0
2019-09-24 15:35:00,42.48,42.53,42.45,42.51,161014.0,35.4025,35.4442,35.3775,35.4275,161014.0
2019-09-24 15:40:00,42.51,42.57,42.49,42.52,163621.0,35.4275,35.4775,35.4109,35.4359,163621.0
2019-09-24 15:45:00,42.52,42.62,42.51,42.59,411615.0,35.4359,35.5192,35.4275,35.4942,411615.0
2019-09-24 15:50:00,42.59,42.6,42.47,42.51,626493.0,35.4942,35.5025,35.3942,35.4275,626493.0
2019-09-24 15:55:00,42.51,42.55,42.46,42.55,1167925.0,35.4275,35.4609,35.3859,35.4609,1167925.0
2019-09-25 09:30:00,42.35,42.71,42.35,42.7,221475.0,35.2942,35.5942,35.2942,35.5859,221475.0
2019-09-25 09:35:00,42.71,42.88,42.61,42.8,80146.0,35.5942,35.7359,35.5109,35.6692,80146.0
2019-09-25 09:40:00,42.78,42.89,42.71,42.72,50126.0,35.6525,35.7442,35.5942,35.6025,50126.0
2019-09-25 09:45:00,42.73,42.78,42.71,42.76,54609.0,35.6109,35.6525,35.5942,35.6359,54609.0
2019-09-25 09:50:00,42.75,42.81,42.67,42.77,51738.0,35.6275,35.6775,35.5609,35.6442,51738.0
2019-09-25 09:55:00,42.76,42.77,42.63,42.66,52114.0,35.6359,35.6442,35.5275,35.5525,52114.0
2019-09-25 10:00:00,42.66,42.67,42.47,42.66,110575.0,35.5525,35.5609,35.3942,35.5525,110575.0
2019-09-25 10:05:00,42.65,42.71,42.58,42.62,71972.0,35.5442,35.5942,35.4859,35.5192,71972.0
2019-09-25 10:10:00,42.63,42.68,42.58,42.62,84434.0,35.5275,35.5692,35.4859,35.5192,84434.0
2019-09-25 10:15:00,42.62,42.68,42.57,42.59,110164.0,35.5192,35.5692,35.4775,35.4942,110164.0
2019-09-25 10:20:00,42.59,42.72,42.56,42.63,48278.0,35.4942,35.6025,35.4692,35.5275,48278.0
2019-09-25 10:25:00,42.63,42.68,42.58,42.68,40561.0,35.5275,35.5692,35.4859,35.5692,40561.0
2019-09-25 10:30:00,42.66,42.79,42.66,42.73,50945.0,35.5525,35.6609,35.5525,35.6109,50945.0
2019-09-25 10:35:00,42.73,42.81,42.72,42.77,113672.0,35.6109,35.6775,35.6025,35.6442,113672.0
2019-09-25 10:40:00,42.78,42.8,42.73,42.76,61027.0,35.6525,35.6692,35.6109,35.6359,61027.0
2019-09-25 10:45:00,42.76,42.88,42.76,42.85,84942.0,35.6359,35.7359,35.6359,35.7109,84942.0
2019-09-25 10:50:00,42.85,43.05,42.79,42.97,134975.0,35.7109,35.8776,35.6609,35.8109,134975.0
2019-09-25 10:55:00,42.97,43.02,42.94,43.02,60099.0,35.8109,35.8526,35.7859,35.8526,60099.0
2019-09-25 11:00:00,43.01,43.07,42.99,43.04,74235.0,35.8442,35.8942,35.8276,35.8692,74235.0
2019-09-25 11:05:00,43.04,43.07,42.99,43.01,51455.0,35.8692,35.8942,35.8276,35.8442,51455.0
2019-09-25 11:10:00,43.01,43.04,42.93,42.95,82425.0,35.8442,35.8692,35.7776,35.7942,82425.0
2019-09-25 11:15:00,42.96,43.06,42.95,43.02,68708.0,35.8026,35.8859,35.7942,35.8526,68708.0
2019-09-25 11:20:00,43.02,43.1,43.02,43.04,44462.0,35.8526,35.9192,35.8526,35.8692,44462.0
2019-09-25 11:25:00,43.04,43.06,42.95,42.96,91485.0,35.8692,35.8859,35.7942,35.8026,91485.0
2019-09-25 11:30:00,42.95,43.01,42.95,43.01,52001.0,35.7942,35.8442,35.7942,35.8442,52001.0
2019-09-25 11:35:00,43.02,43.09,42.99,43.08,46381.0,35.8526,35.9109,35.8276,35.9026,46381.0
2019-09-25 11:40:00,43.08,43.11,43.02,43.04,29780.0,35.9026,35.9276,35.8526,35.8692,29780.0
2019-09-25 11:45:00,43.03,43.04,42.97,42.98,33291.0,35.8609,35.8692,35.8109,35.8192,33291.0
2019-09-25 11:50:00,42.98,43.0,42.95,43.0,31216.0,35.8192,35.8359,35.7942,35.8359,31216.0
2019-09-25 11:55:00,42.99,43.01,42.95,43.0,32558.0,35.8276,35.8442,35.7942,35.8359,32558.0
2019-09-25 12:00:00,43.01,43.05,43.0,43.05,37058.0,35.8442,35.8776,35.8359,35.8776,37058.0
2019-09-25 12:05:00,43.05,43.11,43.02,43.09,48394.0,35.8776,35.9276,35.8526,35.9109,48394.0
2019-09-25 12:10:00,43.09,43.13,43.06,43.12,54443.0,35.9109,35.9442,35.8859,35.9359,54443.0
2019-09-25 12:15:00,43.12,43.16,43.04,43.06,56680.0,35.9359,35.9692,35.8692,35.8859,56680.0
2019-09-25 12:20:00,43.07,43.08,43.04,43.08,38400.0,35.8942,35.9026,35.8692,35.9026,38400.0
2019-09-25 12:25:00,43.08,43.11,43.06,43.09,26101.0,35.9026,35.9276,35.8859,35.9109,26101.0
2019-09-25 12:30:00,43.08,43.14,43.08,43.09,21370.0,35.9026,35.9526,35.9026,35.9109,21370.0
2019-09-25 12:35:00,43.09,43.1,43.07,43.08,51072.0,35.9109,35.9192,35.8942,35.9026,51072.0
2019-09-25 12:40:00,43.08,43.08,43.03,43.06,34223.0,35.9026,35.9026,35.8609,35.8859,34223.0
2019-09-25 12:45:00,43.05,43.06,43.0,43.02,26466.0,35.8776,35.8859,35.8359,35.8526,26466.0
2019-09-25 12:50:00,43.02,43.05,42.98,43.04,43041.0,35.8526,35.8776,35.8192,35.8692,43041.0
2019-09-25 12:55:00,43.03,43.07,43.0,43.0,65406.0,35.8609,35.8942,35.8359,35.8359,65406.0
2019-09-25 13:00:00,43.01,43.05,42.98,43.03,22349.0,35.8442,35.8776,35.8192,35.8609,22349.0
2019-09-25 13:05:00,43.02,43.07,43.01,43.06,28618.0,35.8526,35.8942,35.8442,35.8859,28618.0
2019-09-25 13:10:00,43.05,43.07,43.03,43.07,22560.0,35.8776,35.8942,35.8609,35.8942,22560.0
2019-09-25 13:15:00,43.07,43.07,42.96,42.97,84049.0,35.8942,35.8942,35.8026,35.8109,84049.0
2019-09-25 13:20:00,42.97,43.02,42.96,43.02,22395.0,35.8109,35.8526,35.8026,35.8526,22395.0
2019-09-25 13:25:00,43.02,43.03,43.0,43.02,29271.0,35.8526,35.8609,35.8359,35.8526,29271.0
2019-09-25 13:30:00,43.03,43.04,42.98,43.0,25379.0,35.8609,35.8692,35.8192,35.8359,25379.0
2019-09-25 13:35:00,43.0,43.02,42.99,43.01,85362.0,35.8359,35.8526,35.8276,35.8442,85362.0
2019-09-25 13:40:00,43.0,43.05,43.0,43.02,29535.0,35.8359,35.8776,35.8359,35.8526,29535.0
2019-09-25 13:45:00,43.03,43.06,43.01,43.05,31293.0,35.8609,35.8859,35.8442,35.8776,31293.0
2019-09-25 13:50:00,43.05,43.11,43.05,43.09,26373.0,35.8776,35.9276,35.8776,35.9109,26373.0
2019-09-25 13:55:00,43.1,43.12,43.08,43.09,26328.0,35.9192,35.9359,35.9026,35.9109,26328.0
2019-09-25 14:00:00,43.09,43.15,43.09,43.12,51418.0,35.9109,35.9609,35.9109,35.9359,51418.0
2019-09-25 14:05:00,43.12,43.13,43.1,43.13,35079.0,35.9359,35.9442,35.9192,35.9442,35079.0
2019-09-25 14:10:00,43.13,43.15,43.1,43.11,26192.0,35.9442,35.9609,35.9192,35.9276,26192.0
2019-09-25 14:15:00,43.11,43.12,43.08,43.09,32196.0,35.9276,35.9359,35.9026,35.9109,32196.0
2019-09-25 14:20:00,43.1,43.11,43.07,43.09,52493.0,35.9192,35.9276,35.8942,35.9109,52493.0
2019-09-25 14:25:00,43.09,43.13,43.08,43.13,60442.0,35.9109,35.9442,35.9026,35.9442,60442.0
2019-09-25 14:30:00,43.12,43.13,43.07,43.08,50167.0,35.9359,35.9442,35.8942,35.9026,50167.0
2019-09-25 14:35:00,43.08,43.11,43.07,43.09,32163.0,35.9026,35.9276,35.8942,35.9109,32163.0
2019-09-25 14:40:00,43.1,43.14,43.09,43.1,74905.0,35.9192,35.9526,35.9109,35.9192,74905.0
2019-09-25 14:45:00,43.09,43.15,43.09,43.13,61176.0,35.9109,35.9609,35.9109,35.9442,61176.0
2019-09-25 14:50:00,43.14,43.14,43.08,43.1,42364.0,35.9526,35.9526,35.9026,35.9192,42364.0
2019-09-25 14:55:00,43.09,43.1,43.04,43.05,60702.0,35.9109,35.9192,35.8692,35.8776,60702.0
2019-09-25 15:00:00,43.05,43.06,43.0,43.01,90782.0,35.8776,35.8859,35.8359,35.8442,90782.0
2019-09-25 15:05:00,43.01,43.08,43.0,43.07,74564.0,35.8442,35.9026,35.8359,35.8942,74564.0
2019-09-25 15:10:00,43.07,43.11,43.06,43.08,60231.0,35.8942,35.9276,35.8859,35.9026,60231.0
2019-09-25 15:15:00,43.09,43.1,43.06,43.08,40116.0,35.9109,35.9192,35.8859,35.9026,40116.0
2019-09-25 15:20:00,43.08,43.09,43.05,43.06,49562.0,35.9026,35.9109,35.8776,35.8859,49562.0
2019-09-25 15:25:00,43.06,43.07,43.04,43.06,58699.0,35.8859,35.8942,35.8692,35.8859,58699.0
2019-09-25 15:30:00,43.06,43.11,43.05,43.1,117377.0,35.8859,35.9276,35.8776,35.9192,117377.0
2019-09-25 15:35:00,43.11,43.14,43.09,43.12,133339.0,35.9276,35.9526,35.9109,35.9359,133339.0
2019-09-25 15:40:00,43.11,43.15,43.11,43.13,115843.0,35.9276,35.9609,35.9276,35.9442,115843.0
2019-09-25 15:45:00,43.13,43.13,43.08,43.09,194599.0,35.9442,35.9442,35.9026,35.9109,194599.0
2019-09-25 15:50:00,43.1,43.15,43.09,43.13,163694.0,35.9192,35.9609,35.9109,35.9442,163694.0
2019-09-25 15:55:00,43.12,43.13,43.02,43.05,434491.0,35.9359,35.9442,35.8526,35.8776,434491.0
2019-09-26 09:30:00,42.96,43.01,42.86,42.88,102287.0,35.8026,35.8442,35.7192,35.7359,102287.0
2019-09-26 09:35:00,42.87,42.88,42.8,42.8,58261.0,35.7275,35.7359,35.6692,35.6692,58261.0
2019-09-26 09:40:00,42.78,42.9,42.77,42.9,32300.0,35.6525,35.7526,35.6442,35.7526,32300.0
2019-09-26 09:45:00,42.9,42.97,42.85,42.91,55716.0,35.7526,35.8109,35.7109,35.7609,55716.0
2019-09-26 09:50:00,42.91,42.97,42.89,42.93,50490.0,35.7609,35.8109,35.7442,35.7776,50490.0
2019-09-26 09:55:00,42.93,42.95,42.89,42.93,36967.0,35.7776,35.7942,35.7442,35.7776,36967.0
2019-09-26 10:00:00,42.93,42.99,42.92,42.96,80502.0,35.7776,35.8276,35.7692,35.8026,80502.0
2019-09-26 10:05:00,42.97,42.99,42.88,42.9,31343.0,35.8109,35.8276,35.7359,35.7526,31343.0
2019-09-26 10:10:00,42.9,42.94,42.89,42.9,18844.0,35.7526,35.7859,35.7442,35.7526,18844.0
2019-09-26 10:15:00,42.89,42.89,42.82,42.85,43898.0,35.7442,35.7442,35.6859,35.7109,43898.0
2019-09-26 10:20:00,42.86,42.87,42.79,42.79,37135.0,35.7192,35.7275,35.6609,35.6609,37135.0
2019-09-26 10:25:00,42.78,42.89,42.78,42.89,20989.0,35.6525,35.7442,35.6525,35.7442,20989.0
2019-09-26 10:30:00,42.89,42.89,42.77,42.79,58783.0,35.7442,35.7442,35.6442,35.6609,58783.0
2019-09-26 10:35:00,42.79,42.84,42.77,42.84,56730.0,35.6609,35.7025,35.6442,35.7025,56730.0
2019-09-26 10:40:00,42.84,42.87,42.82,42.85,29512.0,35.7025,35.7275,35.6859,35.7109,29512.0
2019-09-26 10:45:00,42.84,42.87,42.82,42.85,60694.0,35.7025,35.7275,35.6859,35.7109,60694.0
2019-09-26 10:50:00,42.85,42.88,42.84,42.88,45616.0,35.7109,35.7359,35.7025,35.7359,45616.0
2019-09-26 10:55:00,42.88,42.92,42.77,42.85,85084.0,35.7359,35.7692,35.6442,35.7109,85084.0
2019-09-26 11:00:00,42.84,42.85,42.74,42.8,39968.0,35.7025,35.7109,35.6192,35.6692,39968.0
2019-09-26 11:05:00,42.8,42.86,42.79,42.82,45601.0,35.6692,35.7192,35.6609,35.6859,45601.0
2019-09-26 11:10:00,42.82,42.84,42.77,42.78,26207.0,35.6859,35.7025,35.6442,35.6525,26207.0
2019-09-26 11:15:00,42.79,42.81,42.73,42.77,114673.0,35.6609,35.6775,35.6109,35.6442,114673.0
2019-09-26 11:20:00,42.77,42.77,42.68,42.69,42172.0,35.6442,35.6442,35.5692,35.5775,42172.0
2019-09-26 11:25:00,42.69,42.7,42.64,42.69,35056.0,35.5775,35.5859,35.5359,35.5775,35056.0
2019-09-26 11:30:00,42.7,42.71,42.66,42.69,34496.0,35.5859,35.5942,35.5525,35.5775,34496.0
2019-09-26 11:35:00,42.69,42.77,42.69,42.75,39612.0,35.5775,35.6442,35.5775,35.6275,39612.0
2019-09-26 11:40:00,42.75,42.77,42.71,42.76,25793.0,35.6275,35.6442,35.5942,35.6359,25793.0
2019-09-26 11:45:00,42.75,42.76,42.71,42.75,28777.0,35.6275,35.6359,35.5942,35.6275,28777.0
2019-09-26 11:50:00,42.75,42.75,42.65,42.67,80423.0,35.6275,35.6275,35.5442,35.5609,80423.0
2019-09-26 11:55:00,42.67,42.71,42.65,42.7,60346.0,35.5609,35.5942,35.5442,35.5859,60346.0
2019-09-26 12:00:00,42.69,42.72,42.65,42.69,102076.0,35.5775,35.6025,35.5442,35.5775,102076.0
2019-09-26 12:05:00,42.7,42.76,42.68,42.7,275630.0,35.5859,35.6359,35.5692,35.5859,275630.0
2019-09-26 12:10:00,42.7,42.71,42.67,42.69,36184.0,35.5859,35.5942,35.5609,35.5775,36184.0
2019-09-26 12:15:00,42.69,42.71,42.67,42.71,51194.0,35.5775,35.5942,35.5609,35.5942,51194.0
2019-09-26 12:20:00,42.71,42.73,42.7,42.72,31827.0,35.5942,35.6109,35.5859,35.6025,31827.0
2019-09-26 12:25:00,42.73,42.81,42.7,42.81,61080.0,35.6109,35.6775,35.5859,35.6775,61080.0
2019-09-26 12:30:00,42.8,42.84,42.8,42.82,20997.0,35.6692,35.7025,35.6692,35.6859,20997.0
2019-09-26 12:35:00,42.82,42.89,42.81,42.88,26369.0,35.6859,35.7442,35.6775,35.7359,26369.0
2019-09-26 12:40:00,42.89,42.89,42.84,42.86,21925.0,35.7442,35.7442,35.7025,35.7192,21925.0
2019-09-26 12:45:00,42.86,42.9,42.85,42.87,21693.0,35.7192,35.7526,35.7109,35.7275,21693.0
2019-09-26 12:50:00,42.88,42.89,42.82,42.83,23847.0,35.7359,35.7442,35.6859,35.6942,23847.0
2019-09-26 12:55:00,42.83,42.87,42.81,42.87,24115.0,35.6942,35.7275,35.6775,35.7275,24115.0
2019-09-26 13:00:00,42.87,42.9,42.85,42.86,42113.0,35.7275,35.7526,35.7109,35.7192,42113.0
2019-09-26 13:05:00,42.86,42.87,42.82,42.83,16352.0,35.7192,35.7275,35.6859,35.6942,16352.0
2019-09-26 13:10:00,42.84,42.84,42.79,42.82,32414.0,35.7025,35.7025,35.6609,35.6859,32414.0
2019-09-26 13:15:00,42.81,42.81,42.77,42.77,20094.0,35.6775,35.6775,35.6442,35.6442,20094.0
2019-09-26 13:20:00,42.76,42.76,42.69,42.69,28625.0,35.6359,35.6359,35.5775,35.5775,28625.0
2019-09-26 13:25:00,42.69,42.69,42.65,42.65,23647.0,35.5775,35.5775,35.5442,35.5442,23647.0
2019-09-26 13:30:00,42.66,42.7,42.66,42.68,25001.0,35.5525,35.5859,35.5525,35.5692,25001.0
2019-09-26 13:35:00,42.67,42.73,42.63,42.73,39511.0,35.5609,35.6109,35.5275,35.6109,39511.0
2019-09-26 13:40:00,42.72,42.74,42.69,42.73,18004.0,35.6025,35.6192,35.5775,35.6109,18004.0
2019-09-26 13:45:00,42.74,42.77,42.7,42.71,21323.0,35.6192,35.6442,35.5859,35.5942,21323.0
2019-09-26 13:50:00,42.71,42.73,42.66,42.73,22740.0,35.5942,35.6109,35.5525,35.6109,22740.0
2019-09-26 13:55:00,42.72,42.77,42.71,42.77,44753.0,35.6025,35.6442,35.5942,35.6442,44753.0
2019-09-26 14:00:00,42.77,42.8,42.74,42.76,44005.0,35.6442,35.6692,35.6192,35.6359,44005.0
2019-09-26 14:05:00,42.75,42.82,42.72,42.82,38788.0,35.6275,35.6859,35.6025,35.6859,38788.0
2019-09-26 14:10:00,42.82,42.83,42.76,42.8,42632.0,35.6859,35.6942,35.6359,35.6692,42632.0
2019-09-26 14:15:00,42.8,42.84,42.77,42.77,35983.0,35.6692,35.7025,35.6442,35.6442,35983.0
2019-09-26 14:20:00,42.78,42.82,42.76,42.77,29021.0,35.6525,35.6859,35.6359,35.6442,29021.0
2019-09-26 14:25:00,42.77,42.78,42.74,42.76,22408.0,35.6442,35.6525,35.6192,35.6359,22408.0
2019-09-26 14:30:00,42.76,42.79,42.75,42.75,27610.0,35.6359,35.6609,35.6275,35.6275,27610.0
2019-09-26 14:35:00,42.76,42.76,42.72,42.73,26644.0,35.6359,35.6359,35.6025,35.6109,26644.0
2019-09-26 14:40:00,42.74,42.76,42.72,42.73,29501.0,35.6192,35.6359,35.6025,35.6109,29501.0
2019-09-26 14:45:00,42.73,42.77,42.72,42.76,17581.0,35.6109,35.6442,35.6025,35.6359,17581.0
2019-09-26 14:50:00,42.77,42.77,42.67,42.7,26208.0,35.6442,35.6442,35.5609,35.5859,26208.0
2019-09-26 14:55:00,42.7,42.72,42.67,42.68,23219.0,35.5859,35.6025,35.5609,35.5692,23219.0
2019-09-26 15:00:00,42.68,42.72,42.67,42.72,29670.0,35.5692,35.6025,35.5609,35.6025,29670.0
2019-09-26 15:05:00,42.72,42.72,42.68,42.72,26011.0,35.6025,35.6025,35.5692,35.6025,26011.0
2019-09-26 15:10:00,42.71,42.75,42.7,42.73,46246.0,35.5942,35.6275,35.5859,35.6109,46246.0
2019-09-26 15:15:00,42.73,42.73,42.7,42.71,41215.0,35.6109,35.6109,35.5859,35.5942,41215.0
2019-09-26 15:20:00,42.71,42.71,42.66,42.66,42977.0,35.5942,35.5942,35.5525,35.5525,42977.0
2019-09-26 15:25:00,42.66,42.74,42.63,42.69,176478.0,35.5525,35.6192,35.5275,35.5775,176478.0
2019-09-26 15:30:00,42.7,42.78,42.68,42.77,64938.0,35.5859,35.6525,35.5692,35.6442,64938.0
2019-09-26 15:35:00,42.77,42.81,42.75,42.75,85501.0,35.6442,35.6775,35.6275,35.6275,85501.0
2019-09-26 15:40:00,42.74,42.74,42.68,42.71,83544.0,35.6192,35.6192,35.5692,35.5942,83544.0
2019-09-26 15:45:00,42.7,42.74,42.69,42.7,72603.0,35.5859,35.6192,35.5775,35.5859,72603.0
2019-09-26 15:50:00,42.71,42.71,42.61,42.62,160119.0,35.5942,35.5942,35.5109,35.5192,160119.0
2019-09-26 15:55:00,42.61,42.64,42.58,42.63,377298.0,35.5109,35.5359,35.4859,35.5275,377298.0
2019-09-27 09:30:00,42.96,43.14,42.88,43.13,143444.0,35.8026,35.9526,35.7359,35.9442,143444.0
2019-09-27 09:35:00,43.13,43.18,42.97,42.99,63859.0,35.9442,35.9859,35.8109,35.8276,63859.0
2019-09-27 09:40:00,43.01,43.17,43.01,43.09,41451.0,35.8442,35.9776,35.8442,35.9109,41451.0
2019-09-27 09:45:00,43.1,43.17,43.1,43.14,53595.0,35.9192,35.9776,35.9192,35.9526,53595.0
2019-09-27 09:50:00,43.13,43.14,42.99,42.99,58376.0,35.9442,35.9526,35.8276,35.8276,58376.0
2019-09-27 09:55:00,42.98,42.99,42.83,42.87,132172.0,35.8192,35.8276,35.6942,35.7275,132172.0
2019-09-27 10:00:00,42.85,42.88,42.81,42.83,216397.0,35.7109,35.7359,35.6775,35.6942,216397.0
2019-09-27 10:05:00,42.83,42.86,42.74,42.77,107852.0,35.6942,35.7192,35.6192,35.6442,107852.0
2019-09-27 10:10:00,42.77,42.88,42.77,42.81,57731.0,35.6442,35.7359,35.6442,35.6775,57731.0
2019-09-27 10:15:00,42.81,42.9,42.78,42.89,64364.0,35.6775,35.7526,35.6525,35.7442,64364.0
2019-09-27 10:20:00,42.89,42.93,42.88,42.91,27312.0,35.7442,35.7776,35.7359,35.7609,27312.0
2019-09-27 10:25:00,42.91,43.04,42.9,43.04,82586.0,35.7609,35.8692,35.7526,35.8692,82586.0
2019-09-27 10:30:00,43.04,43.06,42.99,43.04,85244.0,35.8692,35.8859,35.8276,35.8692,85244.0
2019-09-27 10:35:00,43.05,43.13,43.03,43.08,115744.0,35.8776,35.9442,35.8609,35.9026,115744.0
2019-09-27 10:40:00,43.09,43.09,43.0,43.05,58411.0,35.9109,35.9109,35.8359,35.8776,58411.0
2019-09-27 10:45:00,43.04,43.07,43.02,43.05,39831.0,35.8692,35.8942,35.8526,35.8776,39831.0
2019-09-27 10:50:00,43.05,43.07,43.02,43.03,15116.0,35.8776,35.8942,35.8526,35.8609,15116.0
2019-09-27 10:55:00,43.03,43.16,43.02,43.15,123571.0,35.8609,35.9692,35.8526,35.9609,123571.0
2019-09-27 11:00:00,43.16,43.16,43.07,43.08,61898.0,35.9692,35.9692,35.8942,35.9026,61898.0
2019-09-27 11:05:00,43.07,43.09,43.03,43.03,60943.0,35.8942,35.9109,35.8609,35.8609,60943.0
2019-09-27 11:10:00,43.04,43.12,43.03,43.08,77101.0,35.8692,35.9359,35.8609,35.9026,77101.0
2019-09-27 11:15:00,43.09,43.09,43.01,43.02,42527.0,35.9109,35.9109,35.8442,35.8526,42527.0
2019-09-27 11:20:00,43.04,43.12,43.03,43.11,34458.0,35.8692,35.9359,35.8609,35.9276,34458.0
2019-09-27 11:25:00,43.12,43.17,43.11,43.15,46758.0,35.9359,35.9776,35.9276,35.9609,46758.0
2019-09-27 11:30:00,43.15,43.18,43.12,43.14,26788.0,35.9609,35.9859,35.9359,35.9526,26788.0
2019-09-27 11:35:00,43.14,43.16,42.75,42.87,154971.0,35.9526,35.9692,35.6275,35.7275,154971.0
2019-09-27 11:40:00,42.88,42.99,42.82,42.86,62077.0,35.7359,35.8276,35.6859,35.7192,62077.0
2019-09-27 11:45:00,42.85,42.89,42.81,42.86,61683.0,35.7109,35.7442,35.6775,35.7192,61683.0
2019-09-27 11:50:00,42.85,42.86,42.78,42.84,54215.0,35.7109,35.7192,35.6525,35.7025,54215.0
2019-09-27 11:55:00,42.84,43.02,42.83,42.96,99349.0,35.7025,35.8526,35.6942,35.8026,99349.0
2019-09-27 12:00:00,42.96,42.97,42.91,42.93,77412.0,35.8026,35.8109,35.7609,35.7776,77412.0
2019-09-27 12:05:00,42.93,42.96,42.91,42.92,56993.0,35.7776,35.8026,35.7609,35.7692,56993.0
2019-09-27 12:10:00,42.92,42.96,42.87,42.93,43479.0,35.7692,35.8026,35.7275,35.7776,43479.0
2019-09-27 12:15:00,42.93,42.96,42.8,42.8,60525.0,35.7776,35.8026,35.6692,35.6692,60525.0
2019-09-27 12:20:00,42.8,42.86,42.79,42.81,54311.0,35.6692,35.7192,35.6609,35.6775,54311.0
2019-09-27 12:25:00,42.81,42.91,42.79,42.87,58741.0,35.6775,35.7609,35.6609,35.7275,58741.0
2019-09-27 12:30:00,42.87,42.89,42.81,42.86,46146.0,35.7275,35.7442,35.6775,35.7192,46146.0
2019-09-27 12:35:00,42.87,42.94,42.86,42.93,35708.0,35.7275,35.7859,35.7192,35.7776,35708.0
2019-09-27 12:40:00,42.93,42.97,42.91,42.92,59207.0,35.7776,35.8109,35.7609,35.7692,59207.0
2019-09-27 12:45:00,42.92,42.94,42.81,42.81,69162.0,35.7692,35.7859,35.6775,35.6775,69162.0
2019-09-27 12:50:00,42.81,42.88,42.81,42.86,33867.0,35.6775,35.7359,35.6775,35.7192,33867.0
2019-09-27 12:55:00,42.87,42.89,42.76,42.78,51456.0,35.7275,35.7442,35.6359,35.6525,51456.0
2019-09-27 13:00:00,42.77,42.79,42.69,42.77,146426.0,35.6442,35.6609,35.5775,35.6442,146426.0
2019-09-27 13:05:00,42.77,42.88,42.75,42.85,54494.0,35.6442,35.7359,35.6275,35.7109,54494.0
2019-09-27 13:10:00,42.85,42.89,42.83,42.84,106058.0,35.7109,35.7442,35.6942,35.7025,106058.0
2019-09-27 13:15:00,42.84,42.85,42.79,42.8,20657.0,35.7025,35.7109,35.6609,35.6692,20657.0
2019-09-27 13:20:00,42.81,42.83,42.73,42.73,43592.0,35.6775,35.6942,35.6109,35.6109,43592.0
2019-09-27 13:25:00,42.73,42.78,42.71,42.77,34075.0,35.6109,35.6525,35.5942,35.6442,34075.0
2019-09-27 13:30:00,42.77,42.78,42.66,42.71,160616.0,35.6442,35.6525,35.5525,35.5942,160616.0
2019-09-27 13:35:00,42.71,42.72,42.66,42.7,35066.0,35.5942,35.6025,35.5525,35.5859,35066.0
2019-09-27 13:40:00,42.71,42.76,42.7,42.71,43958.0,35.5942,35.6359,35.5859,35.5942,43958.0
2019-09-27 13:45:00,42.69,42.7,42.62,42.63,30240.0,35.5775,35.5859,35.5192,35.5275,30240.0
2019-09-27 13:50:00,42.63,42.67,42.58,42.65,68840.0,35.5275,35.5609,35.4859,35.5442,68840.0
2019-09-27 13:55:00,42.66,42.73,42.65,42.71,36086.0,35.5525,35.6109,35.5442,35.5942,36086.0
2019-09-27 14:00:00,42.72,42.72,42.65,42.68,42189.0,35.6025,35.6025,35.5442,35.5692,42189.0
2019-09-27 14:05:00,42.68,42.7,42.64,42.68,64142.0,35.5692,35.5859,35.5359,35.5692,64142.0
2019-09-27 14:10:00,42.68,42.74,42.67,42.73,49975.0,35.5692,35.6192,35.5609,35.6109,49975.0
2019-09-27 14:15:00,42.74,42.78,42.71,42.77,32333.0,35.6192,35.6525,35.5942,35.6442,32333.0
2019-09-27 14:20:00,42.77,42.79,42.71,42.72,39361.0,35.6442,35.6609,35.5942,35.6025,39361.0
2019-09-27 14:25:00,42.73,42.76,42.69,42.71,44527.0,35.6109,35.6359,35.5775,35.5942,44527.0
2019-09-27 14:30:00,42.7,42.7,42.62,42.63,107507.0,35.5859,35.5859,35.5192,35.5275,107507.0
2019-09-27 14:35:00,42.62,42.66,42.59,42.62,89827.0,35.5192,35.5525,35.4942,35.5192,89827.0
2019-09-27 14:40:00,42.62,42.64,42.6,42.6,44338.0,35.5192,35.5359,35.5025,35.5025,44338.0
2019-09-27 14:45:00,42.61,42.64,42.57,42.57,35911.0,35.5109,35.5359,35.4775,35.4775,35911.0
2019-09-27 14:50:00,42.57,42.58,42.51,42.53,79636.0,35.4775,35.4859,35.4275,35.4442,79636.0
2019-09-27 14:55:00,42.54,42.57,42.52,42.54,36015.0,35.4525,35.4775,35.4359,35.4525,36015.0
2019-09-27 15:00:00,42.54,42.6,42.54,42.55,66723.0,35.4525,35.5025,35.4525,35.4609,66723.0
2019-09-27 15:05:00,42.55,42.56,42.5,42.56,66043.0,35.4609,35.4692,35.4192,35.4692,66043.0
2019-09-27 15:10:00,42.56,42.62,42.55,42.59,81983.0,35.4692,35.5192,35.4609,35.4942,81983.0
2019-09-27 15:15:00,42.59,42.7,42.58,42.68,95083.0,35.4942,35.5859,35.4859,35.5692,95083.0
2019-09-27 15:20:00,42.68,42.7,42.65,42.7,54173.0,35.5692,35.5859,35.5442,35.5859,54173.0
2019-09-27 15:25:00,42.7,42.7,42.62,42.63,85091.0,35.5859,35.5859,35.5192,35.5275,85091.0
2019-09-27 15:30:00,42.63,42.72,42.6,42.72,115165.0,35.5275,35.6025,35.5025,35.6025,115165.0
2019-09-27 15:35:00,42.72,42.75,42.69,42.74,146353.0,35.6025,35.6275,35.5775,35.6192,146353.0
2019-09-27 15:40:00,42.74,42.79,42.73,42.77,100556.0,35.6192,35.6609,35.6109,35.6442,100556.0
2019-09-27 15:45:00,42.77,42.81,42.76,42.77,137400.0,35.6442,35.6775,35.6359,35.6442,137400.0
2019-09-27 15:50:00,42.78,42.86,42.77,42.8,291459.0,35.6525,35.7192,35.6442,35.6692,291459.0
2019-09-27 15:55:00,42.8,42.85,42.74,42.85,487969.0,35.6692,35.7109,35.6192,35.7109,487969.0
2019-09-30 09:30:00,43.07,43.2,42.98,43.03,107065.0,35.8942,36.0026,35.8192,35.8609,107065.0
2019-09-30 09:35:00,43.05,43.06,42.89,42.9,45383.0,35.8776,35.8859,35.7442,35.7526,45383.0
2019-09-30 09:40:00,42.87,42.87,42.69,42.7,52596.0,35.7275,35.7275,35.5775,35.5859,52596.0
2019-09-30 09:45:00,42.7,42.77,42.62,42.73,80880.0,35.5859,35.6442,35.5192,35.6109,80880.0
2019-09-30 09:50:00,42.73,42.74,42.58,42.59,45065.0,35.6109,35.6192,35.4859,35.4942,45065.0
2019-09-30 09:55:00,42.58,42.72,42.58,42.68,96482.0,35.4859,35.6025,35.4859,35.5692,96482.0
2019-09-30 10:00:00,42.67,42.72,42.58,42.63,54634.0,35.5609,35.6025,35.4859,35.5275,54634.0
2019-09-30 10:05:00,42.63,42.71,42.61,42.7,45322.0,35.5275,35.5942,35.5109,35.5859,45322.0
2019-09-30 10:10:00,42.69,42.79,42.67,42.76,85592.0,35.5775,35.6609,35.5609,35.6359,85592.0
2019-09-30 10:15:00,42.76,42.83,42.74,42.83,94942.0,35.6359,35.6942,35.6192,35.6942,94942.0
2019-09-30 10:20:00,42.83,42.85,42.79,42.83,100254.0,35.6942,35.7109,35.6609,35.6942,100254.0
2019-09-30 10:25:00,42.84,42.87,42.77,42.78,38254.0,35.7025,35.7275,35.6442,35.6525,38254.0
2019-09-30 10:30:00,42.79,42.83,42.78,42.8,29524.0,35.6609,35.6942,35.6525,35.6692,29524.0
2019-09-30 10:35:00,42.8,42.83,42.77,42.83,45044.0,35.6692,35.6942,35.6442,35.6942,45044.0
2019-09-30 10:40:00,42.84,42.89,42.75,42.77,32012.0,35.7025,35.7442,35.6275,35.6442,32012.0
2019-09-30 10:45:00,42.76,42.83,42.75,42.8,86158.0,35.6359,35.6942,35.6275,35.6692,86158.0
2019-09-30 10:50:00,42.79,42.83,42.74,42.82,59928.0,35.6609,35.6942,35.6192,35.6859,59928.0
2019-09-30 10:55:00,42.82,42.85,42.79,42.8,35781.0,35.6859,35.7109,35.6609,35.6692,35781.0
2019-09-30 11:00:00,42.8,42.82,42.69,42.69,69732.0,35.6692,35.6859,35.5775,35.5775,69732.0
2019-09-30 11:05:00,42.69,42.73,42.65,42.73,46273.0,35.5775,35.6109,35.5442,35.6109,46273.0
2019-09-30 11:10:00,42.73,42.76,42.7,42.72,35921.0,35.6109,35.6359,35.5859,35.6025,35921.0
2019-09-30 11:15:00,42.72,42.74,42.71,42.71,20979.0,35.6025,35.6192,35.5942,35.5942,20979.0
2019-09-30 11:20:00,42.7,42.74,42.69,42.73,36579.0,35.5859,35.6192,35.5775,35.6109,36579.0
2019-09-30 11:25:00,42.73,42.79,42.73,42.77,34991.0,35.6109,35.6609,35.6109,35.6442,34991.0
2019-09-30 11:30:00,42.78,42.79,42.74,42.77,26238.0,35.6525,35.6609,35.6192,35.6442,26238.0
2019-09-30 11:35:00,42.77,42.77,42.68,42.7,29405.0,35.6442,35.6442,35.5692,35.5859,29405.0
2019-09-30 11:40:00,42.69,42.74,42.69,42.72,41266.0,35.5775,35.6192,35.5775,35.6025,41266.0
2019-09-30 11:45:00,42.71,42.73,42.7,42.71,30173.0,35.5942,35.6109,35.5859,35.5942,30173.0
2019-09-30 11:50:00,42.7,42.73,42.69,42.72,40839.0,35.5859,35.6109,35.5775,35.6025,40839.0
2019-09-30 11:55:00,42.72,42.72,42.67,42.72,79741.0,35.6025,35.6025,35.5609,35.6025,79741.0
2019-09-30 12:00:00,42.73,42.77,42.72,42.75,49842.0,35.6109,35.6442,35.6025,35.6275,49842.0
2019-09-30 12:05:00,42.74,42.74,42.71,42.72,23619.0,35.6192,35.6192,35.5942,35.6025,23619.0
2019-09-30 12:10:00,42.72,42.74,42.7,42.7,26225.0,35.6025,35.6192,35.5859,35.5859,26225.0
2019-09-30 12:15:00,42.7,42.74,42.7,42.73,28120.0,35.5859,35.6192,35.5859,35.6109,28120.0
2019-09-30 12:20:00,42.74,42.77,42.72,42.77,22323.0,35.6192,35.6442,35.6025,35.6442,22323.0
2019-09-30 12:25:00,42.77,42.77,42.72,42.73,37829.0,35.6442,35.6442,35.6025,35.6109,37829.0
2019-09-30 12:30:00,42.74,42.74,42.71,42.72,34840.0,35.6192,35.6192,35.5942,35.6025,34840.0
2019-09-30 12:35:00,42.72,42.75,42.71,42.72,33623.0,35.6025,35.6275,35.5942,35.6025,33623.0
2019-09-30 12:40:00,42.72,42.75,42.72,42.74,30363.0,35.6025,35.6275,35.6025,35.6192,30363.0
2019-09-30 12:45:00,42.74,42.77,42.72,42.76,50281.0,35.6192,35.6442,35.6025,35.6359,50281.0
2019-09-30 12:50:00,42.76,42.8,42.75,42.8,47014.0,35.6359,35.6692,35.6275,35.6692,47014.0
2019-09-30 12:55:00,42.8,42.83,42.79,42.8,19545.0,35.6692,35.6942,35.6609,35.6692,19545.0
2019-09-30 13:00:00,42.8,42.86,42.79,42.86,71865.0,35.6692,35.7192,35.6609,35.7192,71865.0
2019-09-30 13:05:00,42.86,42.9,42.86,42.9,33754.0,35.7192,35.7526,35.7192,35.7526,33754.0
2019-09-30 13:10:00,42.9,42.92,42.89,42.9,34633.0,35.7526,35.7692,35.7442,35.7526,34633.0
2019-09-30 13:15:00,42.9,42.92,42.86,42.87,65967.0,35.7526,35.7692,35.7192,35.7275,65967.0
2019-09-30 13:20:00,42.87,42.89,42.86,42.89,34538.0,35.7275,35.7442,35.7192,35.7442,34538.0
2019-09-30 13:25:00,42.89,42.9,42.87,42.89,38291.0,35.7442,35.7526,35.7275,35.7442,38291.0
2019-09-30 13:30:00,42.89,42.89,42.87,42.88,10109.0,35.7442,35.7442,35.7275,35.7359,10109.0
2019-09-30 13:35:00,42.88,42.89,42.84,42.87,28892.0,35.7359,35.7442,35.7025,35.7275,28892.0
2019-09-30 13:40:00,42.86,42.89,42.86,42.89,24625.0,35.7192,35.7442,35.7192,35.7442,24625.0
2019-09-30 13:45:00,42.88,42.91,42.88,42.89,14759.0,35.7359,35.7609,35.7359,35.7442,14759.0
2019-09-30 13:50:00,42.9,42.9,42.82,42.82,21382.0,35.7526,35.7526,35.6859,35.6859,21382.0
2019-09-30 13:55:00,42.82,42.84,42.81,42.82,18487.0,35.6859,35.7025,35.6775,35.6859,18487.0
2019-09-30 14:00:00,42.83,42.83,42.8,42.8,22127.0,35.6942,35.6942,35.6692,35.6692,22127.0
2019-09-30 14:05:00,42.81,42.82,42.79,42.82,18235.0,35.6775,35.6859,35.6609,35.6859,18235.0
2019-09-30 14:10:00,42.82,42.83,42.79,42.82,20937.0,35.6859,35.6942,35.6609,35.6859,20937.0
2019-09-30 14:15:00,42.82,42.84,42.81,42.82,27567.0,35.6859,35.7025,35.6775,35.6859,27567.0
2019-09-30 14:20:00,42.82,42.82,42.76,42.77,35625.0,35.6859,35.6859,35.6359,35.6442,35625.0
2019-09-30 14:25:00,42.77,42.77,42.73,42.76,33669.0,35.6442,35.6442,35.6109,35.6359,33669.0
2019-09-30 14:30:00,42.76,42.82,42.75,42.8,56920.0,35.6359,35.6859,35.6275,35.6692,56920.0
2019-09-30 14:35:00,42.8,42.81,42.75,42.77,31453.0,35.6692,35.6775,35.6275,35.6442,31453.0
2019-09-30 14:40:00,42.76,42.76,42.72,42.75,42691.0,35.6359,35.6359,35.6025,35.6275,42691.0
2019-09-30 14:45:00,42.75,42.8,42.74,42.79,24668.0,35.6275,35.6692,35.6192,35.6609,24668.0
2019-09-30 14:50:00,42.79,42.81,42.77,42.79,27855.0,35.6609,35.6775,35.6442,35.6609,27855.0
2019-09-30 14:55:00,42.79,42.79,42.75,42.76,33738.0,35.6609,35.6609,35.6275,35.6359,33738.0
2019-09-30 15:00:00,42.76,42.77,42.72,42.73,24980.0,35.6359,35.6442,35.6025,35.6109,24980.0
2019-09-30 15:05:00,42.73,42.79,42.73,42.79,46379.0,35.6109,35.6609,35.6109,35.6609,46379.0
2019-09-30 15:10:00,42.79,42.81,42.77,42.79,24220.0,35.6609,35.6775,35.6442,35.6609,24220.0
2019-09-30 15:15:00,42.8,42.83,42.78,42.83,52627.0,35.6692,35.6942,35.6525,35.6942,52627.0
2019-09-30 15:20:00,42.83,42.86,42.82,42.85,44852.0,35.6942,35.7192,35.6859,35.7109,44852.0
2019-09-30 15:25:00,42.85,42.88,42.81,42.82,49999.0,35.7109,35.7359,35.6775,35.6859,49999.0
2019-09-30 15:30:00,42.81,42.85,42.8,42.83,72568.0,35.6775,35.7109,35.6692,35.6942,72568.0
2019-09-30 15:35:00,42.82,42.83,42.8,42.82,71253.0,35.6859,35.6942,35.6692,35.6859,71253.0
2019-09-30 15:40:00,42.82,42.82,42.77,42.79,103590.0,35.6859,35.6859,35.6442,35.6609,103590.0
2019-09-30 15:45:00,42.79,42.79,42.67,42.72,251929.0,35.6609,35.6609,35.5609,35.6025,251929.0
2019-09-30 15:50:00,42.71,42.78,42.69,42.7,234256.0,35.5942,35.6525,35.5775,35.5859,234256.0
2019-09-30 15:55:00,42.7,42.75,42.66,42.67,649951.0,35.5859,35.6275,35.5525,35.5609,649951.0
2019-10-01 09:30:00,42.51,42.52,42.25,42.45,344631.0,35.4275,35.4359,35.2108,35.3775,344631.0
2019-10-01 09:35:00,42.46,42.55,42.31,42.53,205933.0,35.3859,35.4609,35.2608,35.4442,205933.0
2019-10-01 09:40:00,42.53,42.65,42.46,42.56,117708.0,35.4442,35.5442,35.3859,35.4692,117708.0
2019-10-01 09:45:00,42.56,42.56,42.42,42.44,290415.0,35.4692,35.4692,35.3525,35.3692,290415.0
2019-10-01 09:50:00,42.45,42.46,42.37,42.39,188348.0,35.3775,35.3859,35.3109,35.3275,188348.0
2019-10-01 09:55:00,42.4,42.41,42.23,42.29,224544.0,35.3359,35.3442,35.1942,35.2442,224544.0
2019-10-01 10:00:00,42.3,42.3,41.79,41.8,363059.0,35.2525,35.2525,34.8275,34.8358,363059.0
2019-10-01 10:05:00,41.8,41.81,41.57,41.59,492176.0,34.8358,34.8442,34.6441,34.6608,492176.0
2019-10-01 10:10:00,41.59,41.59,41.34,41.37,326814.0,34.6608,34.6608,34.4525,34.4775,326814.0
2019-10-01 10:15:00,41.37,41.44,41.35,41.35,373127.0,34.4775,34.5358,34.4608,34.4608,373127.0
2019-10-01 10:20:00,41.36,41.37,41.25,41.3,337213.0,34.4691,34.4775,34.3775,34.4191,337213.0
2019-10-01 10:25:00,41.3,41.46,41.29,41.44,236545.0,34.4191,34.5525,34.4108,34.5358,236545.0
2019-10-01 10:30:00,41.45,41.63,41.4,41.63,240355.0,34.5441,34.6941,34.5025,34.6941,240355.0
2019-10-01 10:35:00,41.63,41.67,41.53,41.57,128013.0,34.6941,34.7275,34.6108,34.6441,128013.0
2019-10-01 10:40:00,41.56,41.58,41.39,41.42,174925.0,34.6358,34.6525,34.4941,34.5191,174925.0
2019-10-01 10:45:00,41.43,41.51,41.39,41.42,117416.0,34.5275,34.5941,34.4941,34.5191,117416.0
2019-10-01 10:50:00,41.41,41.59,41.39,41.55,210072.0,34.5108,34.6608,34.4941,34.6275,210072.0
2019-10-01 10:55:00,41.54,41.56,41.29,41.32,158446.0,34.6191,34.6358,34.4108,34.4358,158446.0
2019-10-01 11:00:00,41.32,41.34,41.26,41.28,172381.0,34.4358,34.4525,34.3858,34.4025,172381.0
2019-10-01 11:05:00,41.29,41.39,41.26,41.38,75276.0,34.4108,34.4941,34.3858,34.4858,75276.0
2019-10-01 11:10:00,41.38,41.39,41.31,41.36,70856.0,34.4858,34.4941,34.4275,34.4691,70856.0
2019-10-01 11:15:00,41.35,41.46,41.31,41.4,107532.0,34.4608,34.5525,34.4275,34.5025,107532.0
2019-10-01 11:20:00,41.39,41.5,41.37,41.48,87920.0,34.4941,34.5858,34.4775,34.5691,87920.0
2019-10-01 11:25:00,41.49,41.62,41.46,41.61,264577.0,34.5775,34.6858,34.5525,34.6775,264577.0
2019-10-01 11:30:00,41.61,41.67,41.59,41.66,236636.0,34.6775,34.7275,34.6608,34.7191,236636.0
2019-10-01 11:35:00,41.67,41.78,41.64,41.73,195385.0,34.7275,34.8192,34.7025,34.7775,195385.0
2019-10-01 11:40:00,41.72,41.76,41.68,41.73,143605.0,34.7691,34.8025,34.7358,34.7775,143605.0
2019-10-01 11:45:00,41.73,41.74,41.6,41.62,77739.0,34.7775,34.7858,34.6691,34.6858,77739.0
2019-10-01 11:50:00,41.62,41.7,41.6,41.7,55152.0,34.6858,34.7525,34.6691,34.7525,55152.0
2019-10-01 11:55:00,41.68,41.7,41.59,41.6,86023.0,34.7358,34.7525,34.6608,34.6691,86023.0
2019-10-01 12:00:00,41.59,41.68,41.58,41.65,63613.0,34.6608,34.7358,34.6525,34.7108,63613.0
2019-10-01 12:05:00,41.65,41.7,41.61,41.68,61914.0,34.7108,34.7525,34.6775,34.7358,61914.0
2019-10-01 12:10:00,41.68,41.68,41.55,41.57,68127.0,34.7358,34.7358,34.6275,34.6441,68127.0
2019-10-01 12:15:00,41.57,41.72,41.56,41.7,68483.0,34.6441,34.7691,34.6358,34.7525,68483.0
2019-10-01 12:20:00,41.71,41.76,41.67,41.69,61138.0,34.7608,34.8025,34.7275,34.7441,61138.0
2019-10-01 12:25:00,41.69,41.77,41.69,41.72,114717.0,34.7441,34.8108,34.7441,34.7691,114717.0
2019-10-01 12:30:00,41.72,41.72,41.63,41.65,163857.0,34.7691,34.7691,34.6941,34.7108,163857.0
2019-10-01 12:35:00,41.65,41.67,41.6,41.63,83593.0,34.7108,34.7275,34.6691,34.6941,83593.0
2019-10-01 12:40:00,41.63,41.71,41.63,41.66,38841.0,34.6941,34.7608,34.6941,34.7191,38841.0
2019-10-01 12:45:00,41.66,41.68,41.62,41.64,57435.0,34.7191,34.7358,34.6858,34.7025,57435.0
2019-10-01 12:50:00,41.64,41.66,41.58,41.62,26178.0,34.7025,34.7191,34.6525,34.6858,26178.0
2019-10-01 12:55:00,41.62,41.64,41.54,41.55,40791.0,34.6858,34.7025,34.6191,34.6275,40791.0
2019-10-01 13:00:00,41.55,41.57,41.54,41.57,31246.0,34.6275,34.6441,34.6191,34.6441,31246.0
2019-10-01 13:05:00,41.57,41.57,41.47,41.51,72352.0,34.6441,34.6441,34.5608,34.5941,72352.0
2019-10-01 13:10:00,41.51,41.51,41.44,41.45,48349.0,34.5941,34.5941,34.5358,34.5441,48349.0
2019-10-01 13:15:00,41.45,41.47,41.41,41.43,32521.0,34.5441,34.5608,34.5108,34.5275,32521.0
2019-10-01 13:20:00,41.43,41.46,41.39,41.41,28337.0,34.5275,34.5525,34.4941,34.5108,28337.0
2019-10-01 13:25:00,41.41,41.48,41.4,41.41,43841.0,34.5108,34.5691,34.5025,34.5108,43841.0
2019-10-01 13:30:00,41.42,41.45,41.35,41.37,48162.0,34.5191,34.5441,34.4608,34.4775,48162.0
2019-10-01 13:35:00,41.37,41.41,41.33,41.36,95365.0,34.4775,34.5108,34.4441,34.4691,95365.0
2019-10-01 13:40:00,41.35,41.45,41.34,41.44,36766.0,34.4608,34.5441,34.4525,34.5358,36766.0
2019-10-01 13:45:00,41.44,41.45,41.39,41.41,38335.0,34.5358,34.5441,34.4941,34.5108,38335.0
2019-10-01 13:50:00,41.42,41.44,41.37,41.39,31809.0,34.5191,34.5358,34.4775,34.4941,31809.0
2019-10-01 13:55:00,41.38,41.39,41.32,41.35,34315.0,34.4858,34.4941,34.4358,34.4608,34315.0
2019-10-01 14:00:00,41.34,41.38,41.3,41.34,36078.0,34.4525,34.4858,34.4191,34.4525,36078.0
2019-10-01 14:05:00,41.34,41.34,41.25,41.26,48578.0,34.4525,34.4525,34.3775,34.3858,48578.0
2019-10-01 14:10:00,41.26,41.36,41.25,41.33,88958.0,34.3858,34.4691,34.3775,34.4441,88958.0
2019-10-01 14:15:00,41.33,41.35,41.3,41.34,56323.0,34.4441,34.4608,34.4191,34.4525,56323.0
2019-10-01 14:20:00,41.34,41.42,41.34,41.41,64912.0,34.4525,34.5191,34.4525,34.5108,64912.0
2019-10-01 14:25:00,41.41,41.46,41.36,41.4,69057.0,34.5108,34.5525,34.4691,34.5025,69057.0
2019-10-01 14:30:00,41.4,41.52,41.4,41.51,64856.0,34.5025,34.6025,34.5025,34.5941,64856.0
2019-10-01 14:35:00,41.52,41.53,41.45,41.46,42001.0,34.6025,34.6108,34.5441,34.5525,42001.0
2019-10-01 14:40:00,41.46,41.51,41.45,41.49,39839.0,34.5525,34.5941,34.5441,34.5775,39839.0
2019-10-01 14:45:00,41.49,41.55,41.49,41.51,54265.0,34.5775,34.6275,34.5775,34.5941,54265.0
2019-10-01 14:50:00,41.5,41.52,41.47,41.51,69210.0,34.5858,34.6025,34.5608,34.5941,69210.0
2019-10-01 14:55:00,41.51,41.52,41.43,41.46,52724.0,34.5941,34.6025,34.5275,34.5525,52724.0
2019-10-01 15:00:00,41.46,41.5,41.45,41.49,39183.0,34.5525,34.5858,34.5441,34.5775,39183.0
2019-10-01 15:05:00,41.5,41.57,41.47,41.55,71503.0,34.5858,34.6441,34.5608,34.6275,71503.0
2019-10-01 15:10:00,41.54,41.57,41.47,41.49,60152.0,34.6191,34.6441,34.5608,34.5775,60152.0
2019-10-01 15:15:00,41.49,41.56,41.46,41.53,102051.0,34.5775,34.6358,34.5525,34.6108,102051.0
2019-10-01 15:20:00,41.52,41.56,41.51,41.55,90331.0,34.6025,34.6358,34.5941,34.6275,90331.0
2019-10-01 15:25:00,41.55,41.62,41.54,41.57,87279.0,34.6275,34.6858,34.6191,34.6441,87279.0
2019-10-01 15:30:00,41.56,41.57,41.47,41.47,158276.0,34.6358,34.6441,34.5608,34.5608,158276.0
2019-10-01 15:35:00,41.48,41.48,41.4,41.43,118816.0,34.5691,34.5691,34.5025,34.5275,118816.0
2019-10-01 15:40:00,41.43,41.46,41.39,41.46,150508.0,34.5275,34.5525,34.4941,34.5525,150508.0
2019-10-01 15:45:00,41.46,41.46,41.35,41.36,339361.0,34.5525,34.5525,34.4608,34.4691,339361.0
2019-10-01 15:50:00,41.37,41.46,41.35,41.45,433718.0,34.4775,34.5525,34.4608,34.5441,433718.0
2019-10-01 15:55:00,41.44,41.46,41.36,41.37,1003047.0,34.5358,34.5525,34.4691,34.4775,1003047.0
2019-10-02 09:30:00,41.04,41.09,40.73,40.75,294937.0,34.2024,34.2441,33.9441,33.9608,294937.0
2019-10-02 09:35:00,40.74,40.78,40.57,40.61,129318.0,33.9524,33.9858,33.8107,33.8441,129318.0
2019-10-02 09:40:00,40.6,40.61,40.41,40.42,272089.0,33.8357,33.8441,33.6774,33.6857,272089.0
2019-10-02 09:45:00,40.42,40.56,40.33,40.47,116290.0,33.6857,33.8024,33.6107,33.7274,116290.0
2019-10-02 09:50:00,40.46,40.53,40.41,40.41,159439.0,33.7191,33.7774,33.6774,33.6774,159439.0
2019-10-02 09:55:00,40.41,40.57,40.35,40.49,202062.0,33.6774,33.8107,33.6274,33.7441,202062.0
2019-10-02 10:00:00,40.49,40.62,40.43,40.51,220374.0,33.7441,33.8524,33.6941,33.7607,220374.0
2019-10-02 10:05:00,40.51,40.71,40.5,40.58,219861.0,33.7607,33.9274,33.7524,33.8191,219861.0
2019-10-02 10:10:00,40.58,40.73,40.57,40.69,166619.0,33.8191,33.9441,33.8107,33.9108,166619.0
2019-10-02 10:15:00,40.68,40.82,40.66,40.81,141632.0,33.9024,34.0191,33.8858,34.0108,141632.0
2019-10-02 10:20:00,40.8,40.87,40.7,40.71,158426.0,34.0024,34.0608,33.9191,33.9274,158426.0
2019-10-02 10:25:00,40.7,40.72,40.59,40.62,236694.0,33.9191,33.9358,33.8274,33.8524,236694.0
2019-10-02 10:30:00,40.62,40.62,40.39,40.43,175046.0,33.8524,33.8524,33.6607,33.6941,175046.0
2019-10-02 10:35:00,40.42,40.48,40.33,40.37,189729.0,33.6857,33.7357,33.6107,33.6441,189729.0
2019-10-02 10:40:00,40.38,40.49,40.35,40.48,142987.0,33.6524,33.7441,33.6274,33.7357,142987.0
2019-10-02 10:45:00,40.47,40.53,40.43,40.47,79121.0,33.7274,33.7774,33.6941,33.7274,79121.0
2019-10-02 10:50:00,40.46,40.57,40.43,40.56,147288.0,33.7191,33.8107,33.6941,33.8024,147288.0
2019-10-02 10:55:00,40.56,40.56,40.43,40.44,66989.0,33.8024,33.8024,33.6941,33.7024,66989.0
2019-10-02 11:00:00,40.44,40.55,40.41,40.52,66110.0,33.7024,33.7941,33.6774,33.7691,66110.0
2019-10-02 11:05:00,40.52,40.53,40.45,40.48,132763.0,33.7691,33.7774,33.7107,33.7357,132763.0
2019-10-02 11:10:00,40.47,40.48,40.36,40.39,80363.0,33.7274,33.7357,33.6357,33.6607,80363.0
2019-10-02 11:15:00,40.39,40.4,40.32,40.37,79220.0,33.6607,33.6691,33.6024,33.6441,79220.0
2019-10-02 11:20:00,40.37,40.44,40.36,40.4,103273.0,33.6441,33.7024,33.6357,33.6691,103273.0
2019-10-02 11:25:00,40.4,40.41,40.31,40.33,60785.0,33.6691,33.6774,33.5941,33.6107,60785.0
2019-10-02 11:30:00,40.34,40.36,40.18,40.19,134212.0,33.6191,33.6357,33.4857,33.4941,134212.0
2019-10-02 11:35:00,40.19,40.26,40.15,40.26,91258.0,33.4941,33.5524,33.4607,33.5524,91258.0
2019-10-02 11:40:00,40.25,40.27,40.2,40.23,73387.0,33.5441,33.5607,33.5024,33.5274,73387.0
2019-10-02 11:45:00,40.23,40.3,40.23,40.27,92000.0,33.5274,33.5857,33.5274,33.5607,92000.0
2019-10-02 11:50:00,40.27,40.4,40.26,40.35,144866.0,33.5607,33.6691,33.5524,33.6274,144866.0
2019-10-02 11:55:00,40.35,40.38,40.29,40.32,55269.0,33.6274,33.6524,33.5774,33.6024,55269.0
2019-10-02 12:00:00,40.32,40.32,40.25,40.28,54144.0,33.6024,33.6024,33.5441,33.5691,54144.0
2019-10-02 12:05:00,40.29,40.32,40.27,40.31,57631.0,33.5774,33.6024,33.5607,33.5941,57631.0
2019-10-02 12:10:00,40.31,40.31,40.2,40.22,40718.0,33.5941,33.5941,33.5024,33.5191,40718.0
2019-10-02 12:15:00,40.22,40.27,40.2,40.24,49164.0,33.5191,33.5607,33.5024,33.5357,49164.0
2019-10-02 12:20:00,40.24,40.25,40.2,40.22,27982.0,33.5357,33.5441,33.5024,33.5191,27982.0
2019-10-02 12:25:00,40.22,40.26,40.21,40.26,60406.0,33.5191,33.5524,33.5107,33.5524,60406.0
2019-10-02 12:30:00,40.25,40.26,40.22,40.24,23593.0,33.5441,33.5524,33.5191,33.5357,23593.0
2019-10-02 12:35:00,40.23,40.24,40.18,40.19,43042.0,33.5274,33.5357,33.4857,33.4941,43042.0
2019-10-02 12:40:00,40.19,40.2,40.16,40.19,62571.0,33.4941,33.5024,33.4691,33.4941,62571.0
2019-10-02 12:45:00,40.18,40.2,40.14,40.16,71649.0,33.4857,33.5024,33.4524,33.4691,71649.0
2019-10-02 12:50:00,40.16,40.16,40.09,40.11,59553.0,33.4691,33.4691,33.4107,33.4274,59553.0
2019-10-02 12:55:00,40.1,40.2,40.09,40.19,76349.0,33.4191,33.5024,33.4107,33.4941,76349.0
2019-10-02 13:00:00,40.19,40.27,40.14,40.27,94719.0,33.4941,33.5607,33.4524,33.5607,94719.0
2019-10-02 13:05:00,40.26,40.37,40.24,40.37,81054.0,33.5524,33.6441,33.5357,33.6441,81054.0
2019-10-02 13:10:00,40.37,40.4,40.33,40.36,75254.0,33.6441,33.6691,33.6107,33.6357,75254.0
2019-10-02 13:15:00,40.36,40.39,40.33,40.38,41315.0,33.6357,33.6607,33.6107,33.6524,41315.0
2019-10-02 13:20:00,40.38,40.39,40.34,40.39,44413.0,33.6524,33.6607,33.6191,33.6607,44413.0
2019-10-02 13:25:00,40.39,40.43,40.37,40.41,72458.0,33.6607,33.6941,33.6441,33.6774,72458.0
2019-10-02 13:30:00,40.41,40.42,40.33,40.34,81879.0,33.6774,33.6857,33.6107,33.6191,81879.0
2019-10-02 13:35:00,40.35,40.36,40.3,40.33,56114.0,33.6274,33.6357,33.5857,33.6107,56114.0
2019-10-02 13:40:00,40.32,40.37,40.32,40.35,46786.0,33.6024,33.6441,33.6024,33.6274,46786.0
2019-10-02 13:45:00,40.36,40.36,40.29,40.3,40768.0,33.6357,33.6357,33.5774,33.5857,40768.0
2019-10-02 13:50:00,40.3,40.31,40.26,40.3,32069.0,33.5857,33.5941,33.5524,33.5857,32069.0
2019-10-02 13:55:00,40.3,40.32,40.28,40.28,34748.0,33.5857,33.6024,33.5691,33.5691,34748.0
2019-10-02 14:00:00,40.27,40.28,40.17,40.25,87896.0,33.5607,33.5691,33.4774,33.5441,87896.0
2019-10-02 14:05:00,40.25,40.28,40.23,40.25,48584.0,33.5441,33.5691,33.5274,33.5441,48584.0
2019-10-02 14:10:00,40.26,40.29,40.22,40.25,49886.0,33.5524,33.5774,33.5191,33.5441,49886.0
2019-10-02 14:15:00,40.25,40.34,40.24,40.31,48280.0,33.5441,33.6191,33.5357,33.5941,48280.0
2019-10-02 14:20:00,40.31,40.38,40.31,40.36,75165.0,33.5941,33.6524,33.5941,33.6357,75165.0
2019-10-02 14:25:00,40.36,40.37,40.3,40.32,47153.0,33.6357,33.6441,33.5857,33.6024,47153.0
2019-10-02 14:30:00,40.33,40.34,40.27,40.3,46232.0,33.6107,33.6191,33.5607,33.5857,46232.0
2019-10-02 14:35:00,40.31,40.32,40.27,40.3,56210.0,33.5941,33.6024,33.5607,33.5857,56210.0
2019-10-02 14:40:00,40.3,40.32,40.27,40.29,60664.0,33.5857,33.6024,33.5607,33.5774,60664.0
2019-10-02 14:45:00,40.29,40.41,40.28,40.38,144865.0,33.5774,33.6774,33.5691,33.6524,144865.0
2019-10-02 14:50:00,40.37,40.37,40.27,40.27,73514.0,33.6441,33.6441,33.5607,33.5607,73514.0
2019-10-02 14:55:00,40.28,40.3,40.26,40.29,53988.0,33.5691,33.5857,33.5524,33.5774,53988.0
2019-10-02 15:00:00,40.29,40.32,40.22,40.24,80528.0,33.5774,33.6024,33.5191,33.5357,80528.0
2019-10-02 15:05:00,40.24,40.29,40.22,40.27,75885.0,33.5357,33.5774,33.5191,33.5607,75885.0
2019-10-02 15:10:00,40.27,40.42,40.26,40.42,134951.0,33.5607,33.6857,33.5524,33.6857,134951.0
2019-10-02 15:15:00,40.41,40.43,40.33,40.38,226475.0,33.6774,33.6941,33.6107,33.6524,226475.0
2019-10-02 15:20:00,40.38,40.46,40.36,40.39,171489.0,33.6524,33.7191,33.6357,33.6607,171489.0
2019-10-02 15:25:00,40.4,40.43,40.3,40.32,91233.0,33.6691,33.6941,33.5857,33.6024,91233.0
2019-10-02 15:30:00,40.31,40.34,40.26,40.32,153248.0,33.5941,33.6191,33.5524,33.6024,153248.0
2019-10-02 15:35:00,40.32,40.35,40.28,40.29,212206.0,33.6024,33.6274,33.5691,33.5774,212206.0
2019-10-02 15:40:00,40.29,40.31,40.23,40.23,284027.0,33.5774,33.5941,33.5274,33.5274,284027.0
2019-10-02 15:45:00,40.24,40.25,40.12,40.16,389006.0,33.5357,33.5441,33.4357,33.4691,389006.0
2019-10-02 15:50:00,40.16,40.23,40.11,40.22,476477.0,33.4691,33.5274,33.4274,33.5191,476477.0
2019-10-02 15:55:00,40.22,40.24,40.18,40.24,761873.0,33.5191,33.5357,33.4857,33.5357,761873.0
2019-10-03 09:30:00,40.05,40.3,39.94,40.19,288239.0,33.3774,33.5857,33.2857,33.4941,288239.0
2019-10-03 09:35:00,40.19,40.26,40.0,40.0,108695.0,33.4941,33.5524,33.3357,33.3357,108695.0
2019-10-03 09:40:00,40.0,40.08,39.93,40.06,54205.0,33.3357,33.4024,33.2774,33.3857,54205.0
2019-10-03 09:45:00,40.07,40.16,40.03,40.09,79941.0,33.394,33.4691,33.3607,33.4107,79941.0
2019-10-03 09:50:00,40.11,40.2,40.09,40.19,58884.0,33.4274,33.5024,33.4107,33.4941,58884.0
2019-10-03 09:55:00,40.18,40.21,40.1,40.12,63345.0,33.4857,33.5107,33.4191,33.4357,63345.0
2019-10-03 10:00:00,40.1,40.11,39.47,39.48,470719.0,33.4191,33.4274,32.894,32.9023,470719.0
2019-10-03 10:05:00,39.47,39.49,39.3,39.41,150353.0,32.894,32.9107,32.7523,32.844,150353.0
2019-10-03 10:10:00,39.41,40.05,39.33,39.51,153584.0,32.844,33.3774,32.7773,32.9273,153584.0
2019-10-03 10:15:00,39.5,39.73,39.42,39.68,227484.0,32.919,33.1107,32.8523,33.069,227484.0
2019-10-03 10:20:00,39.67,39.83,39.64,39.79,276904.0,33.0607,33.194,33.0357,33.1607,276904.0
2019-10-03 10:25:00,39.79,39.93,39.75,39.8,161634.0,33.1607,33.2774,33.1274,33.169,161634.0
2019-10-03 10:30:00,39.8,39.85,39.74,39.85,169987.0,33.169,33.2107,33.119,33.2107,169987.0
2019-10-03 10:35:00,39.84,39.94,39.78,39.84,101105.0,33.2024,33.2857,33.1524,33.2024,101105.0
2019-10-03 10:40:00,39.84,39.84,39.7,39.75,110926.0,33.2024,33.2024,33.0857,33.1274,110926.0
2019-10-03 10:45:00,39.73,39.84,39.68,39.69,63090.0,33.1107,33.2024,33.069,33.0774,63090.0
2019-10-03 10:50:00,39.67,39.73,39.65,39.69,122801.0,33.0607,33.1107,33.044,33.0774,122801.0
2019-10-03 10:55:00,39.7,39.95,39.69,39.93,129645.0,33.0857,33.294,33.0774,33.2774,129645.0
2019-10-03 11:00:00,39.93,40.05,39.88,40.01,269300.0,33.2774,33.3774,33.2357,33.344,269300.0
2019-10-03 11:05:00,40.02,40.13,39.99,40.05,250190.0,33.3524,33.4441,33.3274,33.3774,250190.0
2019-10-03 11:10:00,40.05,40.1,39.96,40.02,176946.0,33.3774,33.4191,33.3024,33.3524,176946.0
2019-10-03 11:15:00,40.02,40.18,39.99,40.13,150492.0,33.3524,33.4857,33.3274,33.4441,150492.0
2019-10-03 11:20:00,40.13,40.14,40.03,40.05,74542.0,33.4441,33.4524,33.3607,33.3774,74542.0
2019-10-03 11:25:00,40.05,40.08,39.95,39.98,105741.0,33.3774,33.4024,33.294,33.319,105741.0
2019-10-03 11:30:00,39.98,40.02,39.87,39.88,64996.0,33.319,33.3524,33.2274,33.2357,64996.0
2019-10-03 11:35:00,39.88,39.91,39.79,39.83,73487.0,33.2357,33.2607,33.1607,33.194,73487.0
2019-10-03 11:40:00,39.82,39.91,39.8,39.91,51803.0,33.1857,33.2607,33.169,33.2607,51803.0
2019-10-03 11:45:00,39.91,39.91,39.77,39.83,56198.0,33.2607,33.2607,33.144,33.194,56198.0
2019-10-03 11:50:00,39.83,39.87,39.79,39.86,39532.0,33.194,33.2274,33.1607,33.219,39532.0
2019-10-03 11:55:00,39.86,39.88,39.76,39.77,70812.0,33.219,33.2357,33.1357,33.144,70812.0
2019-10-03 12:00:00,39.78,39.83,39.77,39.81,54061.0,33.1524,33.194,33.144,33.1774,54061.0
2019-10-03 12:05:00,39.82,39.9,39.82,39.87,45490.0,33.1857,33.2524,33.1857,33.2274,45490.0
2019-10-03 12:10:00,39.87,39.97,39.87,39.97,36659.0,33.2274,33.3107,33.2274,33.3107,36659.0
2019-10-03 12:15:00,39.97,39.99,39.88,39.89,112418.0,33.3107,33.3274,33.2357,33.244,112418.0
2019-10-03 12:20:00,39.89,39.96,39.89,39.96,43084.0,33.244,33.3024,33.244,33.3024,43084.0
2019-10-03 12:25:00,39.96,40.06,39.96,40.02,82699.0,33.3024,33.3857,33.3024,33.3524,82699.0
2019-10-03 12:30:00,40.01,40.04,39.98,39.99,38799.0,33.344,33.369,33.319,33.3274,38799.0
2019-10-03 12:35:00,40.0,40.03,39.96,40.02,35781.0,33.3357,33.3607,33.3024,33.3524,35781.0
2019-10-03 12:40:00,40.01,40.04,39.99,40.02,43697.0,33.344,33.369,33.3274,33.3524,43697.0
2019-10-03 12:45:00,40.01,40.08,39.99,40.02,65078.0,33.344,33.4024,33.3274,33.3524,65078.0
2019-10-03 12:50:00,40.02,40.04,39.97,39.99,77959.0,33.3524,33.369,33.3107,33.3274,77959.0
2019-10-03 12:55:00,40.0,40.07,39.99,40.05,50015.0,33.3357,33.394,33.3274,33.3774,50015.0
2019-10-03 13:00:00,40.05,40.09,40.04,40.08,57990.0,33.3774,33.4107,33.369,33.4024,57990.0
2019-10-03 13:05:00,40.08,40.09,40.04,40.04,41613.0,33.4024,33.4107,33.369,33.369,41613.0
2019-10-03 13:10:00,40.05,40.08,40.03,40.08,27313.0,33.3774,33.4024,33.3607,33.4024,27313.0
2019-10-03 13:15:00,40.07,40.08,40.04,40.07,40827.0,33.394,33.4024,33.369,33.394,40827.0
2019-10-03 13:20:00,40.06,40.09,40.01,40.09,31653.0,33.3857,33.4107,33.344,33.4107,31653.0
2019-10-03 13:25:00,40.09,40.1,40.06,40.06,33220.0,33.4107,33.4191,33.3857,33.3857,33220.0
2019-10-03 13:30:00,40.07,40.12,40.06,40.11,37933.0,33.394,33.4357,33.3857,33.4274,37933.0
2019-10-03 13:35:00,40.11,40.11,40.07,40.1,29727.0,33.4274,33.4274,33.394,33.4191,29727.0
2019-10-03 13:40:00,40.1,40.23,40.1,40.2,62624.0,33.4191,33.5274,33.4191,33.5024,62624.0
2019-10-03 13:45:00,40.2,40.25,40.19,40.22,49838.0,33.5024,33.5441,33.4941,33.5191,49838.0
2019-10-03 13:50:00,40.22,40.24,40.15,40.16,31647.0,33.5191,33.5357,33.4607,33.4691,31647.0
2019-10-03 13:55:00,40.16,40.18,40.13,40.16,54464.0,33.4691,33.4857,33.4441,33.4691,54464.0
2019-10-03 14:00:00,40.16,40.17,40.09,40.14,98197.0,33.4691,33.4774,33.4107,33.4524,98197.0
2019-10-03 14:05:00,40.14,40.16,40.12,40.14,97560.0,33.4524,33.4691,33.4357,33.4524,97560.0
2019-10-03 14:10:00,40.14,40.19,40.12,40.18,37244.0,33.4524,33.4941,33.4357,33.4857,37244.0
2019-10-03 14:15:00,40.18,40.24,40.18,40.22,92048.0,33.4857,33.5357,33.4857,33.5191,92048.0
2019-10-03 14:20:00,40.22,40.29,40.22,40.27,61025.0,33.5191,33.5774,33.5191,33.5607,61025.0
2019-10-03 14:25:00,40.27,40.29,40.25,40.27,47934.0,33.5607,33.5774,33.5441,33.5607,47934.0
2019-10-03 14:30:00,40.26,40.28,40.23,40.25,53045.0,33.5524,33.5691,33.5274,33.5441,53045.0
2019-10-03 14:35:00,40.25,40.25,40.15,40.17,48382.0,33.5441,33.5441,33.4607,33.4774,48382.0
2019-10-03 14:40:00,40.18,40.21,40.14,40.16,45239.0,33.4857,33.5107,33.4524,33.4691,45239.0
2019-10-03 14:45:00,40.15,40.19,40.13,40.19,24724.0,33.4607,33.4941,33.4441,33.4941,24724.0
2019-10-03 14:50:00,40.19,40.22,40.12,40.14,40765.0,33.4941,33.5191,33.4357,33.4524,40765.0
2019-10-03 14:55:00,40.13,40.14,40.1,40.14,33806.0,33.4441,33.4524,33.4191,33.4524,33806.0
2019-10-03 15:00:00,40.14,40.16,40.12,40.14,41300.0,33.4524,33.4691,33.4357,33.4524,41300.0
2019-10-03 15:05:00,40.14,40.15,40.11,40.12,118818.0,33.4524,33.4607,33.4274,33.4357,118818.0
2019-10-03 15:10:00,40.12,40.18,40.11,40.15,71343.0,33.4357,33.4857,33.4274,33.4607,71343.0
2019-10-03 15:15:00,40.15,40.16,40.1,40.12,120662.0,33.4607,33.4691,33.4191,33.4357,120662.0
2019-10-03 15:20:00,40.13,40.15,40.11,40.12,54845.0,33.4441,33.4607,33.4274,33.4357,54845.0
2019-10-03 15:25:00,40.12,40.14,40.1,40.14,38548.0,33.4357,33.4524,33.4191,33.4524,38548.0
2019-10-03 15:30:00,40.14,40.2,40.12,40.17,141407.0,33.4524,33.5024,33.4357,33.4774,141407.0
2019-10-03 15:35:00,40.16,40.19,40.15,40.17,138950.0,33.4691,33.4941,33.4607,33.4774,138950.0
2019-10-03 15:40:00,40.17,40.21,40.13,40.13,92252.0,33.4774,33.5107,33.4441,33.4441,92252.0
2019-10-03 15:45:00,40.14,40.15,40.05,40.06,134087.0,33.4524,33.4607,33.3774,33.3857,134087.0
2019-10-03 15:50:00,40.05,40.15,40.03,40.13,423402.0,33.3774,33.4607,33.3607,33.4441,423402.0
2019-10-03 15:55:00,40.13,40.27,40.12,40.27,668586.0,33.4441,33.5607,33.4357,33.5607,668586.0
2019-10-04 09:30:00,40.34,40.42,40.28,40.37,136630.0,33.6191,33.6857,33.5691,33.6441,136630.0
2019-10-04 09:35:00,40.38,40.47,40.21,40.23,39787.0,33.6524,33.7274,33.5107,33.5274,39787.0
2019-10-04 09:40:00,40.22,40.34,40.18,40.26,85260.0,33.5191,33.6191,33.4857,33.5524,85260.0
2019-10-04 09:45:00,40.27,40.36,40.25,40.32,81432.0,33.5607,33.6357,33.5441,33.6024,81432.0
2019-10-04 09:50:00,40.34,40.38,40.26,40.35,32522.0,33.6191,33.6524,33.5524,33.6274,32522.0
2019-10-04 09:55:00,40.34,40.39,40.29,40.38,70749.0,33.6191,33.6607,33.5774,33.6524,70749.0
2019-10-04 10:00:00,40.39,40.5,40.35,40.43,92221.0,33.6607,33.7524,33.6274,33.6941,92221.0
2019-10-04 10:05:00,40.43,40.49,40.34,40.38,142192.0,33.6941,33.7441,33.6191,33.6524,142192.0
2019-10-04 10:10:00,40.37,40.39,40.31,40.38,43153.0,33.6441,33.6607,33.5941,33.6524,43153.0
2019-10-04 10:15:00,40.38,40.44,40.37,40.4,45457.0,33.6524,33.7024,33.6441,33.6691,45457.0
2019-10-04 10:20:00,40.41,40.45,40.39,40.44,143034.0,33.6774,33.7107,33.6607,33.7024,143034.0
2019-10-04 10:25:00,40.43,40.46,40.31,40.31,66207.0,33.6941,33.7191,33.5941,33.5941,66207.0
2019-10-04 10:30:00,40.31,40.33,40.27,40.3,30462.0,33.5941,33.6107,33.5607,33.5857,30462.0
2019-10-04 10:35:00,40.3,40.34,40.26,40.28,28953.0,33.5857,33.6191,33.5524,33.5691,28953.0
2019-10-04 10:40:00,40.27,40.35,40.27,40.32,19842.0,33.5607,33.6274,33.5607,33.6024,19842.0
2019-10-04 10:45:00,40.32,40.34,40.27,40.3,26276.0,33.6024,33.6191,33.5607,33.5857,26276.0
2019-10-04 10:50:00,40.3,40.36,40.3,40.34,17479.0,33.5857,33.6357,33.5857,33.6191,17479.0
2019-10-04 10:55:00,40.34,40.37,40.3,40.31,77252.0,33.6191,33.6441,33.5857,33.5941,77252.0
2019-10-04 11:00:00,40.31,40.34,40.21,40.26,124458.0,33.5941,33.6191,33.5107,33.5524,124458.0
2019-10-04 11:05:00,40.27,40.36,40.25,40.33,33791.0,33.5607,33.6357,33.5441,33.6107,33791.0
2019-10-04 11:10:00,40.34,40.36,40.31,40.36,23411.0,33.6191,33.6357,33.5941,33.6357,23411.0
2019-10-04 11:15:00,40.37,40.46,40.36,40.41,29469.0,33.6441,33.7191,33.6357,33.6774,29469.0
2019-10-04 11:20:00,40.42,40.46,40.41,40.45,55992.0,33.6857,33.7191,33.6774,33.7107,55992.0
2019-10-04 11:25:00,40.44,40.47,40.42,40.45,97310.0,33.7024,33.7274,33.6857,33.7107,97310.0
2019-10-04 11:30:00,40.45,40.58,40.44,40.57,100637.0,33.7107,33.8191,33.7024,33.8107,100637.0
2019-10-04 11:35:00,40.56,40.61,40.55,40.59,50652.0,33.8024,33.8441,33.7941,33.8274,50652.0
2019-10-04 11:40:00,40.6,40.61,40.55,40.55,57568.0,33.8357,33.8441,33.7941,33.7941,57568.0
2019-10-04 11:45:00,40.56,40.61,40.53,40.61,41251.0,33.8024,33.8441,33.7774,33.8441,41251.0
2019-10-04 11:50:00,40.61,40.64,40.58,40.59,44723.0,33.8441,33.8691,33.8191,33.8274,44723.0
2019-10-04 11:55:00,40.59,40.61,40.57,40.58,49606.0,33.8274,33.8441,33.8107,33.8191,49606.0
2019-10-04 12:00:00,40.58,40.62,40.57,40.6,30903.0,33.8191,33.8524,33.8107,33.8357,30903.0
2019-10-04 12:05:00,40.6,40.61,40.57,40.58,29820.0,33.8357,33.8441,33.8107,33.8191,29820.0
2019-10-04 12:10:00,40.57,40.58,40.48,40.48,72869.0,33.8107,33.8191,33.7357,33.7357,72869.0
2019-10-04 12:15:00,40.48,40.49,40.45,40.46,39840.0,33.7357,33.7441,33.7107,33.7191,39840.0
2019-10-04 12:20:00,40.45,40.51,40.43,40.51,20218.0,33.7107,33.7607,33.6941,33.7607,20218.0
2019-10-04 12:25:00,40.51,40.52,40.49,40.49,16629.0,33.7607,33.7691,33.7441,33.7441,16629.0
2019-10-04 12:30:00,40.49,40.5,40.47,40.48,38392.0,33.7441,33.7524,33.7274,33.7357,38392.0
2019-10-04 12:35:00,40.47,40.49,40.46,40.47,22950.0,33.7274,33.7441,33.7191,33.7274,22950.0
2019-10-04 12:40:00,40.47,40.49,40.42,40.44,26008.0,33.7274,33.7441,33.6857,33.7024,26008.0
2019-10-04 12:45:00,40.44,40.46,40.42,40.46,31499.0,33.7024,33.7191,33.6857,33.7191,31499.0
2019-10-04 12:50:00,40.45,40.47,40.42,40.44,14154.0,33.7107,33.7274,33.6857,33.7024,14154.0
2019-10-04 12:55:00,40.44,40.46,40.41,40.45,19652.0,33.7024,33.7191,33.6774,33.7107,19652.0
2019-10-04 13:00:00,40.46,40.46,40.41,40.42,20622.0,33.7191,33.7191,33.6774,33.6857,20622.0
2019-10-04 13:05:00,40.43,40.44,40.38,40.39,18966.0,33.6941,33.7024,33.6524,33.6607,18966.0
2019-10-04 13:10:00,40.4,40.46,40.4,40.45,21580.0,33.6691,33.7191,33.6691,33.7107,21580.0
2019-10-04 13:15:00,40.46,40.48,40.45,40.45,18314.0,33.7191,33.7357,33.7107,33.7107,18314.0
2019-10-04 13:20:00,40.46,40.47,40.44,40.45,19889.0,33.7191,33.7274,33.7024,33.7107,19889.0
2019-10-04 13:25:00,40.45,40.47,40.44,40.47,15734.0,33.7107,33.7274,33.7024,33.7274,15734.0
2019-10-04 13:30:00,40.48,40.49,40.42,40.44,35283.0,33.7357,33.7441,33.6857,33.7024,35283.0
2019-10-04 13:35:00,40.44,40.47,40.43,40.47,22946.0,33.7024,33.7274,33.6941,33.7274,22946.0
2019-10-04 13:40:00,40.47,40.55,40.46,40.52,59781.0,33.7274,33.7941,33.7191,33.7691,59781.0
2019-10-04 13:45:00,40.52,40.54,40.5,40.52,20710.0,33.7691,33.7857,33.7524,33.7691,20710.0
2019-10-04 13:50:00,40.52,40.53,40.5,40.51,17171.0,33.7691,33.7774,33.7524,33.7607,17171.0
2019-10-04 13:55:00,40.51,40.52,40.49,40.52,25157.0,33.7607,33.7691,33.7441,33.7691,25157.0
2019-10-04 14:00:00,40.52,40.55,40.51,40.53,33884.0,33.7691,33.7941,33.7607,33.7774,33884.0
2019-10-04 14:05:00,40.53,40.55,40.51,40.54,27016.0,33.7774,33.7941,33.7607,33.7857,27016.0
2019-10-04 14:10:00,40.55,40.58,40.54,40.58,26992.0,33.7941,33.8191,33.7857,33.8191,26992.0
2019-10-04 14:15:00,40.58,40.63,40.57,40.62,146436.0,33.8191,33.8607,33.8107,33.8524,146436.0
2019-10-04 14:20:00,40.62,40.62,40.57,40.62,49700.0,33.8524,33.8524,33.8107,33.8524,49700.0
2019-10-04 14:25:00,40.61,40.63,40.6,40.62,18677.0,33.8441,33.8607,33.8357,33.8524,18677.0
2019-10-04 14:30:00,40.61,40.64,40.61,40.64,23397.0,33.8441,33.8691,33.8441,33.8691,23397.0
2019-10-04 14:35:00,40.63,40.65,40.61,40.64,26103.0,33.8607,33.8774,33.8441,33.8691,26103.0
2019-10-04 14:40:00,40.64,40.66,40.63,40.66,33672.0,33.8691,33.8858,33.8607,33.8858,33672.0
2019-10-04 14:45:00,40.65,40.66,40.62,40.62,29959.0,33.8774,33.8858,33.8524,33.8524,29959.0
2019-10-04 14:50:00,40.63,40.63,40.56,40.58,45340.0,33.8607,33.8607,33.8024,33.8191,45340.0
2019-10-04 14:55:00,40.59,40.61,40.58,40.6,26950.0,33.8274,33.8441,33.8191,33.8357,26950.0
2019-10-04 15:00:00,40.6,40.61,40.57,40.61,38756.0,33.8357,33.8441,33.8107,33.8441,38756.0
2019-10-04 15:05:00,40.61,40.64,40.59,40.64,60695.0,33.8441,33.8691,33.8274,33.8691,60695.0
2019-10-04 15:10:00,40.63,40.65,40.62,40.63,28738.0,33.8607,33.8774,33.8524,33.8607,28738.0
2019-10-04 15:15:00,40.63,40.66,40.61,40.65,41288.0,33.8607,33.8858,33.8441,33.8774,41288.0
2019-10-04 15:20:00,40.66,40.67,40.61,40.64,49039.0,33.8858,33.8941,33.8441,33.8691,49039.0
2019-10-04 15:25:00,40.63,40.69,40.63,40.66,68932.0,33.8607,33.9108,33.8607,33.8858,68932.0
2019-10-04 15:30:00,40.66,40.7,40.64,40.68,78137.0,33.8858,33.9191,33.8691,33.9024,78137.0
2019-10-04 15:35:00,40.69,40.75,40.67,40.73,72363.0,33.9108,33.9608,33.8941,33.9441,72363.0
2019-10-04 15:40:00,40.73,40.74,40.69,40.71,141463.0,33.9441,33.9524,33.9108,33.9274,141463.0
2019-10-04 15:45:00,40.71,40.8,40.69,40.79,151614.0,33.9274,34.0024,33.9108,33.9941,151614.0
2019-10-04 15:50:00,40.79,40.82,40.75,40.77,151817.0,33.9941,34.0191,33.9608,33.9774,151817.0
2019-10-04 15:55:00,40.77,40.82,40.76,40.76,348130.0,33.9774,34.0191,33.9691,33.9691,348130.0
2019-10-07 09:30:00,40.6,40.74,40.55,40.66,196079.0,33.8357,33.9524,33.7941,33.8858,196079.0
2019-10-07 09:35:00,40.66,40.73,40.62,40.71,77464.0,33.8858,33.9441,33.8524,33.9274,77464.0
2019-10-07 09:40:00,40.71,40.71,40.6,40.67,57192.0,33.9274,33.9274,33.8357,33.8941,57192.0
2019-10-07 09:45:00,40.68,40.78,40.62,40.77,55217.0,33.9024,33.9858,33.8524,33.9774,55217.0
2019-10-07 09:50:00,40.76,40.89,40.76,40.84,107805.0,33.9691,34.0774,33.9691,34.0358,107805.0
2019-10-07 09:55:00,40.84,40.89,40.75,40.76,72180.0,34.0358,34.0774,33.9608,33.9691,72180.0
2019-10-07 10:00:00,40.76,40.79,40.71,40.79,76736.0,33.9691,33.9941,33.9274,33.9941,76736.0
2019-10-07 10:05:00,40.78,40.86,40.78,40.8,58028.0,33.9858,34.0524,33.9858,34.0024,58028.0
2019-10-07 10:10:00,40.79,40.84,40.75,40.78,60107.0,33.9941,34.0358,33.9608,33.9858,60107.0
2019-10-07 10:15:00,40.78,40.81,40.74,40.77,49287.0,33.9858,34.0108,33.9524,33.9774,49287.0
2019-10-07 10:20:00,40.77,40.79,40.73,40.74,42782.0,33.9774,33.9941,33.9441,33.9524,42782.0
2019-10-07 10:25:00,40.74,40.77,40.7,40.73,43918.0,33.9524,33.9774,33.9191,33.9441,43918.0
2019-10-07 10:30:00,40.73,40.74,40.67,40.69,64043.0,33.9441,33.9524,33.8941,33.9108,64043.0
2019-10-07 10:35:00,40.69,40.7,40.61,40.62,67443.0,33.9108,33.9191,33.8441,33.8524,67443.0
2019-10-07 10:40:00,40.63,40.68,40.62,40.67,44238.0,33.8607,33.9024,33.8524,33.8941,44238.0
2019-10-07 10:45:00,40.67,40.67,40.62,40.66,51371.0,33.8941,33.8941,33.8524,33.8858,51371.0
2019-10-07 10:50:00,40.65,40.72,40.65,40.68,67907.0,33.8774,33.9358,33.8774,33.9024,67907.0
2019-10-07 10:55:00,40.67,40.73,40.66,40.67,58293.0,33.8941,33.9441,33.8858,33.8941,58293.0
2019-10-07 11:00:00,40.67,40.83,40.67,40.83,52474.0,33.8941,34.0274,33.8941,34.0274,52474.0
2019-10-07 11:05:00,40.83,40.9,40.83,40.9,52349.0,34.0274,34.0858,34.0274,34.0858,52349.0
2019-10-07 11:10:00,40.9,40.92,40.83,40.85,47759.0,34.0858,34.1024,34.0274,34.0441,47759.0
2019-10-07 11:15:00,40.85,40.94,40.84,40.94,61136.0,34.0441,34.1191,34.0358,34.1191,61136.0
2019-10-07 11:20:00,40.95,40.96,40.89,40.94,117315.0,34.1274,34.1358,34.0774,34.1191,117315.0
2019-10-07 11:25:00,40.94,41.0,40.93,40.94,58303.0,34.1191,34.1691,34.1108,34.1191,58303.0
2019-10-07 11:30:00,40.93,41.03,40.92,41.02,45104.0,34.1108,34.1941,34.1024,34.1858,45104.0
2019-10-07 11:35:00,41.02,41.02,40.95,40.98,34695.0,34.1858,34.1858,34.1274,34.1524,34695.0
2019-10-07 11:40:00,40.98,41.04,40.96,40.98,33046.0,34.1524,34.2024,34.1358,34.1524,33046.0
2019-10-07 11:45:00,40.98,41.02,40.98,41.01,55349.0,34.1524,34.1858,34.1524,34.1774,55349.0
2019-10-07 11:50:00,41.01,41.05,40.98,41.01,34966.0,34.1774,34.2108,34.1524,34.1774,34966.0
2019-10-07 11:55:00,41.0,41.02,40.98,41.0,33986.0,34.1691,34.1858,34.1524,34.1691,33986.0
2019-10-07 12:00:00,41.0,41.01,40.97,40.99,40292.0,34.1691,34.1774,34.1441,34.1608,40292.0
2019-10-07 12:05:00,41.0,41.0,40.95,40.96,17250.0,34.1691,34.1691,34.1274,34.1358,17250.0
2019-10-07 12:10:00,40.95,40.98,40.93,40.94,29720.0,34.1274,34.1524,34.1108,34.1191,29720.0
2019-10-07 12:15:00,40.95,40.97,40.93,40.94,13391.0,34.1274,34.1441,34.1108,34.1191,13391.0
2019-10-07 12:20:00,40.94,40.97,40.93,40.95,18774.0,34.1191,34.1441,34.1108,34.1274,18774.0
2019-10-07 12:25:00,40.95,40.95,40.89,40.89,21005.0,34.1274,34.1274,34.0774,34.0774,21005.0
2019-10-07 12:30:00,40.9,40.9,40.86,40.88,17287.0,34.0858,34.0858,34.0524,34.0691,17287.0
2019-10-07 12:35:00,40.87,40.88,40.83,40.87,24353.0,34.0608,34.0691,34.0274,34.0608,24353.0
2019-10-07 12:40:00,40.87,40.91,40.86,40.89,12754.0,34.0608,34.0941,34.0524,34.0774,12754.0
2019-10-07 12:45:00,40.89,40.91,40.88,40.9,23820.0,34.0774,34.0941,34.0691,34.0858,23820.0
2019-10-07 12:50:00,40.88,40.89,40.82,40.83,23861.0,34.0691,34.0774,34.0191,34.0274,23861.0
2019-10-07 12:55:00,40.83,40.87,40.82,40.87,23851.0,34.0274,34.0608,34.0191,34.0608,23851.0
2019-10-07 13:00:00,40.87,40.9,40.86,40.88,18799.0,34.0608,34.0858,34.0524,34.0691,18799.0
2019-10-07 13:05:00,40.89,40.89,40.77,40.77,26050.0,34.0774,34.0774,33.9774,33.9774,26050.0
2019-10-07 13:10:00,40.76,40.79,40.74,40.77,26323.0,33.9691,33.9941,33.9524,33.9774,26323.0
2019-10-07 13:15:00,40.76,40.79,40.74,40.77,18089.0,33.9691,33.9941,33.9524,33.9774,18089.0
2019-10-07 13:20:00,40.77,40.8,40.76,40.78,14543.0,33.9774,34.0024,33.9691,33.9858,14543.0
2019-10-07 13:25:00,40.79,40.79,40.76,40.77,13216.0,33.9941,33.9941,33.9691,33.9774,13216.0
2019-10-07 13:30:00,40.77,40.99,40.76,40.92,109062.0,33.9774,34.1608,33.9691,34.1024,109062.0
2019-10-07 13:35:00,40.91,41.02,40.88,41.0,112193.0,34.0941,34.1858,34.0691,34.1691,112193.0
2019-10-07 13:40:00,41.0,41.01,40.97,41.0,25736.0,34.1691,34.1774,34.1441,34.1691,25736.0
2019-10-07 13:45:00,41.0,41.1,40.98,41.09,53768.0,34.1691,34.2524,34.1524,34.2441,53768.0
2019-10-07 13:50:00,41.09,41.11,41.06,41.09,47695.0,34.2441,34.2608,34.2191,34.2441,47695.0
2019-10-07 13:55:00,41.08,41.11,41.07,41.07,26170.0,34.2358,34.2608,34.2274,34.2274,26170.0
2019-10-07 14:00:00,41.07,41.08,41.01,41.01,44217.0,34.2274,34.2358,34.1774,34.1774,44217.0
2019-10-07 14:05:00,41.01,41.03,40.95,40.99,58638.0,34.1774,34.1941,34.1274,34.1608,58638.0
2019-10-07 14:10:00,40.99,41.01,40.93,40.97,38518.0,34.1608,34.1774,34.1108,34.1441,38518.0
2019-10-07 14:15:00,40.98,40.99,40.94,40.96,40558.0,34.1524,34.1608,34.1191,34.1358,40558.0
2019-10-07 14:20:00,40.96,40.97,40.88,40.93,65143.0,34.1358,34.1441,34.0691,34.1108,65143.0
2019-10-07 14:25:00,40.92,40.94,40.91,40.92,22576.0,34.1024,34.1191,34.0941,34.1024,22576.0
2019-10-07 14:30:00,40.91,40.91,40.81,40.84,32366.0,34.0941,34.0941,34.0108,34.0358,32366.0
2019-10-07 14:35:00,40.84,40.84,40.75,40.79,152894.0,34.0358,34.0358,33.9608,33.9941,152894.0
2019-10-07 14:40:00,40.78,40.79,40.73,40.75,42644.0,33.9858,33.9941,33.9441,33.9608,42644.0
2019-10-07 14:45:00,40.75,40.77,40.71,40.73,43648.0,33.9608,33.9774,33.9274,33.9441,43648.0
2019-10-07 14:50:00,40.72,40.74,40.66,40.66,71223.0,33.9358,33.9524,33.8858,33.8858,71223.0
2019-10-07 14:55:00,40.66,40.72,40.66,40.71,66283.0,33.8858,33.9358,33.8858,33.9274,66283.0
2019-10-07 15:00:00,40.7,40.75,40.69,40.74,51521.0,33.9191,33.9608,33.9108,33.9524,51521.0
2019-10-07 15:05:00,40.74,40.78,40.73,40.77,50834.0,33.9524,33.9858,33.9441,33.9774,50834.0
2019-10-07 15:10:00,40.77,40.81,40.72,40.81,49037.0,33.9774,34.0108,33.9358,34.0108,49037.0
2019-10-07 15:15:00,40.8,40.84,40.8,40.82,52674.0,34.0024,34.0358,34.0024,34.0191,52674.0
2019-10-07 15:20:00,40.81,40.82,40.74,40.78,48287.0,34.0108,34.0191,33.9524,33.9858,48287.0
2019-10-07 15:25:00,40.78,40.85,40.78,40.82,67659.0,33.9858,34.0441,33.9858,34.0191,67659.0
2019-10-07 15:30:00,40.82,40.83,40.76,40.76,85126.0,34.0191,34.0274,33.9691,33.9691,85126.0
2019-10-07 15:35:00,40.76,40.79,40.73,40.78,83852.0,33.9691,33.9941,33.9441,33.9858,83852.0
2019-10-07 15:40:00,40.78,40.79,40.73,40.75,83767.0,33.9858,33.9941,33.9441,33.9608,83767.0
2019-10-07 15:45:00,40.74,40.79,40.72,40.73,114861.0,33.9524,33.9941,33.9358,33.9441,114861.0
2019-10-07 15:50:00,40.72,40.73,40.64,40.68,271138.0,33.9358,33.9441,33.8691,33.9024,271138.0
2019-10-07 15:55:00,40.69,40.77,40.66,40.67,382543.0,33.9108,33.9774,33.8858,33.8941,382543.0
2019-10-08 09:30:00,40.05,40.05,39.69,39.93,195488.0,33.3774,33.3774,33.0774,33.2774,195488.0
2019-10-08 09:35:00,39.92,40.02,39.84,39.87,88121.0,33.269,33.3524,33.2024,33.2274,88121.0
2019-10-08 09:40:00,39.87,40.01,39.86,40.01,77745.0,33.2274,33.344,33.219,33.344,77745.0
2019-10-08 09:45:00,40.01,40.01,39.92,39.94,49090.0,33.344,33.344,33.269,33.2857,49090.0
2019-10-08 09:50:00,39.92,39.97,39.85,39.96,90705.0,33.269,33.3107,33.2107,33.3024,90705.0
2019-10-08 09:55:00,39.95,40.02,39.92,39.92,78972.0,33.294,33.3524,33.269,33.269,78972.0
2019-10-08 10:00:00,39.93,40.0,39.83,39.88,167274.0,33.2774,33.3357,33.194,33.2357,167274.0
2019-10-08 10:05:00,39.87,39.89,39.81,39.89,75050.0,33.2274,33.244,33.1774,33.244,75050.0
2019-10-08 10:10:00,39.88,39.96,39.87,39.94,90022.0,33.2357,33.3024,33.2274,33.2857,90022.0
2019-10-08 10:15:00,39.94,40.02,39.9,40.01,50188.0,33.2857,33.3524,33.2524,33.344,50188.0
2019-10-08 10:20:00,40.0,40.03,39.95,39.98,65201.0,33.3357,33.3607,33.294,33.319,65201.0
2019-10-08 10:25:00,39.98,40.01,39.91,39.94,75427.0,33.319,33.344,33.2607,33.2857,75427.0
2019-10-08 10:30:00,39.93,39.97,39.81,39.83,80407.0,33.2774,33.3107,33.1774,33.194,80407.0
2019-10-08 10:35:00,39.82,39.92,39.77,39.91,113738.0,33.1857,33.269,33.144,33.2607,113738.0
2019-10-08 10:40:00,39.91,39.93,39.85,39.86,69704.0,33.2607,33.2774,33.2107,33.219,69704.0
2019-10-08 10:45:00,39.86,39.95,39.84,39.86,104941.0,33.219,33.294,33.2024,33.219,104941.0
2019-10-08 10:50:00,39.85,39.92,39.83,39.91,94268.0,33.2107,33.269,33.194,33.2607,94268.0
2019-10-08 10:55:00,39.91,40.03,39.9,40.0,107656.0,33.2607,33.3607,33.2524,33.3357,107656.0
2019-10-08 11:00:00,40.0,40.02,39.94,40.0,50611.0,33.3357,33.3524,33.2857,33.3357,50611.0
2019-10-08 11:05:00,40.0,40.03,39.94,39.99,55850.0,33.3357,33.3607,33.2857,33.3274,55850.0
2019-10-08 11:10:00,39.99,40.08,39.99,40.04,85268.0,33.3274,33.4024,33.3274,33.369,85268.0
2019-10-08 11:15:00,40.04,40.15,40.03,40.08,79503.0,33.369,33.4607,33.3607,33.4024,79503.0
2019-10-08 11:20:00,40.08,40.08,39.91,39.96,65144.0,33.4024,33.4024,33.2607,33.3024,65144.0
2019-10-08 11:25:00,39.97,39.97,39.87,39.9,52515.0,33.3107,33.3107,33.2274,33.2524,52515.0
2019-10-08 11:30:00,39.9,39.9,39.79,39.8,88364.0,33.2524,33.2524,33.1607,33.169,88364.0
2019-10-08 11:35:00,39.79,39.88,39.79,39.84,63340.0,33.1607,33.2357,33.1607,33.2024,63340.0
2019-10-08 11:40:00,39.84,39.85,39.77,39.8,74683.0,33.2024,33.2107,33.144,33.169,74683.0
2019-10-08 11:45:00,39.8,39.83,39.75,39.81,65202.0,33.169,33.194,33.1274,33.1774,65202.0
2019-10-08 11:50:00,39.81,39.93,39.81,39.92,35031.0,33.1774,33.2774,33.1774,33.269,35031.0
2019-10-08 11:55:00,39.92,40.01,39.89,39.96,49940.0,33.269,33.344,33.244,33.3024,49940.0
2019-10-08 12:00:00,39.97,39.97,39.91,39.93,22992.0,33.3107,33.3107,33.2607,33.2774,22992.0
2019-10-08 12:05:00,39.93,40.0,39.91,39.98,29377.0,33.2774,33.3357,33.2607,33.319,29377.0
2019-10-08 12:10:00,39.99,40.01,39.96,39.98,45093.0,33.3274,33.344,33.3024,33.319,45093.0
2019-10-08 12:15:00,39.98,40.0,39.95,39.99,42044.0,33.319,33.3357,33.294,33.3274,42044.0
2019-10-08 12:20:00,39.99,40.09,39.99,40.08,48341.0,33.3274,33.4107,33.3274,33.4024,48341.0
2019-10-08 12:25:00,40.08,40.08,40.02,40.05,36720.0,33.4024,33.4024,33.3524,33.3774,36720.0
2019-10-08 12:30:00,40.05,40.07,39.99,40.0,26324.0,33.3774,33.394,33.3274,33.3357,26324.0
2019-10-08 12:35:00,40.0,40.01,39.95,39.96,70945.0,33.3357,33.344,33.294,33.3024,70945.0
2019-10-08 12:40:00,39.96,40.04,39.95,40.02,124180.0,33.3024,33.369,33.294,33.3524,124180.0
2019-10-08 12:45:00,40.03,40.17,40.01,40.09,114124.0,33.3607,33.4774,33.344,33.4107,114124.0
2019-10-08 12:50:00,40.09,40.1,40.06,40.06,77736.0,33.4107,33.4191,33.3857,33.3857,77736.0
2019-10-08 12:55:00,40.06,40.08,39.99,40.01,46839.0,33.3857,33.4024,33.3274,33.344,46839.0
2019-10-08 13:00:00,40.0,40.06,39.98,40.04,40645.0,33.3357,33.3857,33.319,33.369,40645.0
2019-10-08 13:05:00,40.05,40.07,40.01,40.06,43278.0,33.3774,33.394,33.344,33.3857,43278.0
2019-10-08 13:10:00,40.06,40.08,40.02,40.02,24674.0,33.3857,33.4024,33.3524,33.3524,24674.0
2019-10-08 13:15:00,40.03,40.08,40.03,40.08,10928.0,33.3607,33.4024,33.3607,33.4024,10928.0
2019-10-08 13:20:00,40.08,40.1,40.06,40.1,26304.0,33.4024,33.4191,33.3857,33.4191,26304.0
2019-10-08 13:25:00,40.09,40.19,40.09,40.17,41068.0,33.4107,33.4941,33.4107,33.4774,41068.0
2019-10-08 13:30:00,40.18,40.2,40.14,40.14,44134.0,33.4857,33.5024,33.4524,33.4524,44134.0
2019-10-08 13:35:00,40.15,40.15,40.09,40.12,23852.0,33.4607,33.4607,33.4107,33.4357,23852.0
2019-10-08 13:40:00,40.12,40.13,40.1,40.12,23099.0,33.4357,33.4441,33.4191,33.4357,23099.0
2019-10-08 13:45:00,40.12,40.14,40.11,40.14,19397.0,33.4357,33.4524,33.4274,33.4524,19397.0
2019-10-08 13:50:00,40.14,40.15,40.12,40.12,37098.0,33.4524,33.4607,33.4357,33.4357,37098.0
2019-10-08 13:55:00,40.12,40.12,40.07,40.09,24981.0,33.4357,33.4357,33.394,33.4107,24981.0
2019-10-08 14:00:00,40.09,40.11,40.03,40.07,43730.0,33.4107,33.4274,33.3607,33.394,43730.0
2019-10-08 14:05:00,40.07,40.14,40.07,40.12,27803.0,33.394,33.4524,33.394,33.4357,27803.0
2019-10-08 14:10:00,40.12,40.12,40.07,40.08,57862.0,33.4357,33.4357,33.394,33.4024,57862.0
2019-10-08 14:15:00,40.08,40.1,40.05,40.1,21634.0,33.4024,33.4191,33.3774,33.4191,21634.0
2019-10-08 14:20:00,40.11,40.12,40.07,40.09,15374.0,33.4274,33.4357,33.394,33.4107,15374.0
2019-10-08 14:25:00,40.09,40.1,40.03,40.05,20304.0,33.4107,33.4191,33.3607,33.3774,20304.0
2019-10-08 14:30:00,40.05,40.13,40.03,40.06,96656.0,33.3774,33.4441,33.3607,33.3857,96656.0
2019-10-08 14:35:00,40.07,40.16,40.06,40.08,60776.0,33.394,33.4691,33.3857,33.4024,60776.0
2019-10-08 14:40:00,40.08,40.11,40.05,40.09,32953.0,33.4024,33.4274,33.3774,33.4107,32953.0
2019-10-08 14:45:00,40.1,40.16,40.07,40.13,72480.0,33.4191,33.4691,33.394,33.4441,72480.0
2019-10-08 14:50:00,40.14,40.14,40.1,40.12,63996.0,33.4524,33.4524,33.4191,33.4357,63996.0
2019-10-08 14:55:00,40.13,40.14,39.9,39.98,212829.0,33.4441,33.4524,33.2524,33.319,212829.0
2019-10-08 15:00:00,39.98,40.09,39.9,39.92,103941.0,33.319,33.4107,33.2524,33.269,103941.0
2019-10-08 15:05:00,39.91,39.98,39.89,39.92,87277.0,33.2607,33.319,33.244,33.269,87277.0
2019-10-08 15:10:00,39.93,39.94,39.86,39.9,87557.0,33.2774,33.2857,33.219,33.2524,87557.0
2019-10-08 15:15:00,39.9,39.99,39.89,39.98,78107.0,33.2524,33.3274,33.244,33.319,78107.0
2019-10-08 15:20:00,39.98,40.05,39.98,40.02,71999.0,33.319,33.3774,33.319,33.3524,71999.0
2019-10-08 15:25:00,40.01,40.08,40.01,40.05,103224.0,33.344,33.4024,33.344,33.3774,103224.0
2019-10-08 15:30:00,40.04,40.1,39.99,39.99,145624.0,33.369,33.4191,33.3274,33.3274,145624.0
2019-10-08 15:35:00,39.99,40.0,39.9,39.91,149332.0,33.3274,33.3357,33.2524,33.2607,149332.0
2019-10-08 15:40:00,39.91,39.94,39.86,39.89,101883.0,33.2607,33.2857,33.219,33.244,101883.0
2019-10-08 15:45:00,39.89,39.92,39.84,39.86,216969.0,33.244,33.269,33.2024,33.219,216969.0
2019-10-08 15:50:00,39.86,39.9,39.82,39.84,365372.0,33.219,33.2524,33.1857,33.2024,365372.0
2019-10-08 15:55:00,39.84,39.87,39.78,39.82,715989.0,33.2024,33.2274,33.1524,33.1857,715989.0
2019-10-09 09:30:00,40.19,40.25,40.03,40.05,160762.0,33.4941,33.5441,33.3607,33.3774,160762.0
2019-10-09 09:35:00,40.05,40.16,40.03,40.13,61315.0,33.3774,33.4691,33.3607,33.4441,61315.0
2019-10-09 09:40:00,40.14,40.26,40.11,40.13,71377.0,33.4524,33.5524,33.4274,33.4441,71377.0
2019-10-09 09:45:00,40.13,40.22,40.13,40.16,70919.0,33.4441,33.5191,33.4441,33.4691,70919.0
2019-10-09 09:50:00,40.16,40.17,40.09,40.13,56851.0,33.4691,33.4774,33.4107,33.4441,56851.0
2019-10-09 09:55:00,40.13,40.17,40.12,40.15,42531.0,33.4441,33.4774,33.4357,33.4607,42531.0
2019-10-09 10:00:00,40.15,40.18,40.07,40.16,63853.0,33.4607,33.4857,33.394,33.4691,63853.0
2019-10-09 10:05:00,40.16,40.24,40.16,40.24,44029.0,33.4691,33.5357,33.4691,33.5357,44029.0
2019-10-09 10:10:00,40.24,40.3,40.2,40.22,84352.0,33.5357,33.5857,33.5024,33.5191,84352.0
2019-10-09 10:15:00,40.23,40.34,40.23,40.34,138285.0,33.5274,33.6191,33.5274,33.6191,138285.0
2019-10-09 10:20:00,40.33,40.39,40.33,40.39,219471.0,33.6107,33.6607,33.6107,33.6607,219471.0
2019-10-09 10:25:00,40.38,40.39,40.32,40.38,134895.0,33.6524,33.6607,33.6024,33.6524,134895.0
2019-10-09 10:30:00,40.38,40.45,40.34,40.44,149286.0,33.6524,33.7107,33.6191,33.7024,149286.0
2019-10-09 10:35:00,40.44,40.45,40.31,40.33,121399.0,33.7024,33.7107,33.5941,33.6107,121399.0
2019-10-09 10:40:00,40.33,40.42,40.32,40.39,120920.0,33.6107,33.6857,33.6024,33.6607,120920.0
2019-10-09 10:45:00,40.39,40.44,40.38,40.4,140334.0,33.6607,33.7024,33.6524,33.6691,140334.0
2019-10-09 10:50:00,40.4,40.4,40.32,40.34,69020.0,33.6691,33.6691,33.6024,33.6191,69020.0
2019-10-09 10:55:00,40.34,40.37,40.3,40.37,58401.0,33.6191,33.6441,33.5857,33.6441,58401.0
2019-10-09 11:00:00,40.37,40.39,40.28,40.29,74910.0,33.6441,33.6607,33.5691,33.5774,74910.0
2019-10-09 11:05:00,40.29,40.33,40.28,40.29,66032.0,33.5774,33.6107,33.5691,33.5774,66032.0
2019-10-09 11:10:00,40.3,40.31,40.24,40.28,154586.0,33.5857,33.5941,33.5357,33.5691,154586.0
2019-10-09 11:15:00,40.27,40.39,40.26,40.37,43885.0,33.5607,33.6607,33.5524,33.6441,43885.0
2019-10-09 11:20:00,40.38,40.38,40.35,40.36,34088.0,33.6524,33.6524,33.6274,33.6357,34088.0
2019-10-09 11:25:00,40.37,40.41,40.33,40.34,32233.0,33.6441,33.6774,33.6107,33.6191,32233.0
2019-10-09 11:30:00,40.35,40.38,40.32,40.36,48703.0,33.6274,33.6524,33.6024,33.6357,48703.0
2019-10-09 11:35:00,40.36,40.42,40.33,40.42,42056.0,33.6357,33.6857,33.6107,33.6857,42056.0
2019-10-09 11:40:00,40.41,40.45,40.4,40.44,71653.0,33.6774,33.7107,33.6691,33.7024,71653.0
2019-10-09 11:45:00,40.44,40.5,40.44,40.46,59890.0,33.7024,33.7524,33.7024,33.7191,59890.0
2019-10-09 11:50:00,40.46,40.48,40.44,40.46,50039.0,33.7191,33.7357,33.7024,33.7191,50039.0
2019-10-09 11:55:00,40.47,40.48,40.44,40.45,71088.0,33.7274,33.7357,33.7024,33.7107,71088.0
2019-10-09 12:00:00,40.44,40.48,40.44,40.48,35452.0,33.7024,33.7357,33.7024,33.7357,35452.0
2019-10-09 12:05:00,40.48,40.49,40.45,40.47,78509.0,33.7357,33.7441,33.7107,33.7274,78509.0
2019-10-09 12:10:00,40.47,40.5,40.47,40.5,27971.0,33.7274,33.7524,33.7274,33.7524,27971.0
2019-10-09 12:15:00,40.5,40.52,40.48,40.52,44004.0,33.7524,33.7691,33.7357,33.7691,44004.0
2019-10-09 12:20:00,40.52,40.53,40.49,40.49,36982.0,33.7691,33.7774,33.7441,33.7441,36982.0
2019-10-09 12:25:00,40.5,40.5,40.43,40.45,47580.0,33.7524,33.7524,33.6941,33.7107,47580.0
2019-10-09 12:30:00,40.46,40.48,40.44,40.48,27688.0,33.7191,33.7357,33.7024,33.7357,27688.0
2019-10-09 12:35:00,40.48,40.49,40.44,40.45,45319.0,33.7357,33.7441,33.7024,33.7107,45319.0
2019-10-09 12:40:00,40.45,40.45,40.4,40.41,60278.0,33.7107,33.7107,33.6691,33.6774,60278.0
2019-10-09 12:45:00,40.41,40.45,40.37,40.44,34831.0,33.6774,33.7107,33.6441,33.7024,34831.0
2019-10-09 12:50:00,40.44,40.45,40.4,40.43,60816.0,33.7024,33.7107,33.6691,33.6941,60816.0
2019-10-09 12:55:00,40.42,40.46,40.41,40.46,41395.0,33.6857,33.7191,33.6774,33.7191,41395.0
2019-10-09 13:00:00,40.46,40.56,40.42,40.43,104850.0,33.7191,33.8024,33.6857,33.6941,104850.0
2019-10-09 13:05:00,40.42,40.43,40.4,40.4,46484.0,33.6857,33.6941,33.6691,33.6691,46484.0
2019-10-09 13:10:00,40.41,40.44,40.4,40.43,99427.0,33.6774,33.7024,33.6691,33.6941,99427.0
2019-10-09 13:15:00,40.43,40.43,40.36,40.37,58387.0,33.6941,33.6941,33.6357,33.6441,58387.0
2019-10-09 13:20:00,40.36,40.39,40.35,40.37,37945.0,33.6357,33.6607,33.6274,33.6441,37945.0
2019-10-09 13:25:00,40.38,40.39,40.36,40.37,22454.0,33.6524,33.6607,33.6357,33.6441,22454.0
2019-10-09 13:30:00,40.37,40.43,40.36,40.4,61155.0,33.6441,33.6941,33.6357,33.6691,61155.0
2019-10-09 13:35:00,40.41,40.43,40.39,40.4,32007.0,33.6774,33.6941,33.6607,33.6691,32007.0
2019-10-09 13:40:00,40.4,40.45,40.39,40.44,30954.0,33.6691,33.7107,33.6607,33.7024,30954.0
2019-10-09 13:45:00,40.44,40.52,40.43,40.52,90481.0,33.7024,33.7691,33.6941,33.7691,90481.0
2019-10-09 13:50:00,40.52,40.53,40.45,40.46,60407.0,33.7691,33.7774,33.7107,33.7191,60407.0
2019-10-09 13:55:00,40.46,40.5,40.45,40.5,119439.0,33.7191,33.7524,33.7107,33.7524,119439.0
2019-10-09 14:00:00,40.49,40.52,40.42,40.43,47621.0,33.7441,33.7691,33.6857,33.6941,47621.0
2019-10-09 14:05:00,40.43,40.5,40.43,40.47,43505.0,33.6941,33.7524,33.6941,33.7274,43505.0
2019-10-09 14:10:00,40.47,40.5,40.43,40.43,53767.0,33.7274,33.7524,33.6941,33.6941,53767.0
2019-10-09 14:15:00,40.43,40.46,40.4,40.46,60813.0,33.6941,33.7191,33.6691,33.7191,60813.0
2019-10-09 14:20:00,40.45,40.5,40.45,40.49,61956.0,33.7107,33.7524,33.7107,33.7441,61956.0
2019-10-09 14:25:00,40.49,40.51,40.49,40.51,50861.0,33.7441,33.7607,33.7441,33.7607,50861.0
2019-10-09 14:30:00,40.51,40.53,40.49,40.52,69736.0,33.7607,33.7774,33.7441,33.7691,69736.0
2019-10-09 14:35:00,40.52,40.52,40.49,40.5,52421.0,33.7691,33.7691,33.7441,33.7524,52421.0
2019-10-09 14:40:00,40.5,40.54,40.49,40.54,59466.0,33.7524,33.7857,33.7441,33.7857,59466.0
2019-10-09 14:45:00,40.54,40.6,40.53,40.57,68140.0,33.7857,33.8357,33.7774,33.8107,68140.0
2019-10-09 14:50:00,40.58,40.62,40.56,40.61,74938.0,33.8191,33.8524,33.8024,33.8441,74938.0
2019-10-09 14:55:00,40.6,40.61,40.58,40.59,72128.0,33.8357,33.8441,33.8191,33.8274,72128.0
2019-10-09 15:00:00,40.59,40.63,40.58,40.63,86721.0,33.8274,33.8607,33.8191,33.8607,86721.0
2019-10-09 15:05:00,40.63,40.65,40.61,40.65,62753.0,33.8607,33.8774,33.8441,33.8774,62753.0
2019-10-09 15:10:00,40.65,40.65,40.6,40.61,80782.0,33.8774,33.8774,33.8357,33.8441,80782.0
2019-10-09 15:15:00,40.61,40.61,40.52,40.54,86836.0,33.8441,33.8441,33.7691,33.7857,86836.0
2019-10-09 15:20:00,40.55,40.57,40.54,40.55,113169.0,33.7941,33.8107,33.7857,33.7941,113169.0
2019-10-09 15:25:00,40.55,40.56,40.5,40.56,94809.0,33.7941,33.8024,33.7524,33.8024,94809.0
2019-10-09 15:30:00,40.56,40.63,40.56,40.61,112018.0,33.8024,33.8607,33.8024,33.8441,112018.0
2019-10-09 15:35:00,40.61,40.64,40.59,40.64,115587.0,33.8441,33.8691,33.8274,33.8691,115587.0
2019-10-09 15:40:00,40.64,40.64,40.42,40.43,345791.0,33.8691,33.8691,33.6857,33.6941,345791.0
2019-10-09 15:45:00,40.42,40.5,40.41,40.46,233341.0,33.6857,33.7524,33.6774,33.7191,233341.0
2019-10-09 15:50:00,40.46,40.51,40.45,40.51,274383.0,33.7191,33.7607,33.7107,33.7607,274383.0
2019-10-09 15:55:00,40.51,40.52,40.41,40.45,583911.0,33.7607,33.7691,33.6774,33.7107,583911.0
2019-10-10 09:30:00,40.86,40.97,40.75,40.93,211412.0,34.0524,34.1441,33.9608,34.1108,211412.0
2019-10-10 09:35:00,40.94,41.05,40.87,41.04,112372.0,34.1191,34.2108,34.0608,34.2024,112372.0
2019-10-10 09:40:00,41.04,41.15,41.01,41.15,107381.0,34.2024,34.2941,34.1774,34.2941,107381.0
2019-10-10 09:45:00,41.15,41.19,41.05,41.19,199044.0,34.2941,34.3274,34.2108,34.3274,199044.0
2019-10-10 09:50:00,41.19,41.41,41.17,41.34,266239.0,34.3274,34.5108,34.3108,34.4525,266239.0
2019-10-10 09:55:00,41.34,41.41,41.25,41.28,140857.0,34.4525,34.5108,34.3775,34.4025,140857.0
2019-10-10 10:00:00,41.29,41.3,41.17,41.18,168305.0,34.4108,34.4191,34.3108,34.3191,168305.0
2019-10-10 10:05:00,41.18,41.24,41.04,41.08,112507.0,34.3191,34.3691,34.2024,34.2358,112507.0
2019-10-10 10:10:00,41.07,41.13,41.02,41.13,157597.0,34.2274,34.2774,34.1858,34.2774,157597.0
2019-10-10 10:15:00,41.12,41.24,41.1,41.2,90674.0,34.2691,34.3691,34.2524,34.3358,90674.0
2019-10-10 10:20:00,41.2,41.22,41.11,41.12,36235.0,34.3358,34.3525,34.2608,34.2691,36235.0
2019-10-10 10:25:00,41.12,41.16,41.11,41.14,56321.0,34.2691,34.3024,34.2608,34.2858,56321.0
2019-10-10 10:30:00,41.15,41.16,41.05,41.12,76374.0,34.2941,34.3024,34.2108,34.2691,76374.0
2019-10-10 10:35:00,41.13,41.18,41.08,41.14,45682.0,34.2774,34.3191,34.2358,34.2858,45682.0
2019-10-10 10:40:00,41.15,41.28,41.14,41.27,114770.0,34.2941,34.4025,34.2858,34.3941,114770.0
2019-10-10 10:45:00,41.28,41.34,41.27,41.3,107563.0,34.4025,34.4525,34.3941,34.4191,107563.0
2019-10-10 10:50:00,41.3,41.35,41.26,41.27,79392.0,34.4191,34.4608,34.3858,34.3941,79392.0
2019-10-10 10:55:00,41.27,41.34,41.27,41.34,49533.0,34.3941,34.4525,34.3941,34.4525,49533.0
2019-10-10 11:00:00,41.34,41.35,41.25,41.26,27292.0,34.4525,34.4608,34.3775,34.3858,27292.0
2019-10-10 11:05:00,41.25,41.35,41.25,41.32,57908.0,34.3775,34.4608,34.3775,34.4358,57908.0
2019-10-10 11:10:00,41.32,41.36,41.28,41.32,88987.0,34.4358,34.4691,34.4025,34.4358,88987.0
2019-10-10 11:15:00,41.32,41.32,41.23,41.24,68090.0,34.4358,34.4358,34.3608,34.3691,68090.0
2019-10-10 11:20:00,41.23,41.24,41.18,41.2,33415.0,34.3608,34.3691,34.3191,34.3358,33415.0
2019-10-10 11:25:00,41.19,41.2,41.17,41.19,25662.0,34.3274,34.3358,34.3108,34.3274,25662.0
2019-10-10 11:30:00,41.19,41.25,41.17,41.24,48094.0,34.3274,34.3775,34.3108,34.3691,48094.0
2019-10-10 11:35:00,41.24,41.27,41.19,41.2,64039.0,34.3691,34.3941,34.3274,34.3358,64039.0
2019-10-10 11:40:00,41.21,41.23,41.18,41.22,43009.0,34.3441,34.3608,34.3191,34.3525,43009.0
2019-10-10 11:45:00,41.24,41.27,41.23,41.25,60495.0,34.3691,34.3941,34.3608,34.3775,60495.0
2019-10-10 11:50:00,41.25,41.27,41.18,41.19,41046.0,34.3775,34.3941,34.3191,34.3274,41046.0
2019-10-10 11:55:00,41.18,41.26,41.18,41.26,49056.0,34.3191,34.3858,34.3191,34.3858,49056.0
2019-10-10 12:00:00,41.26,41.29,41.24,41.27,51089.0,34.3858,34.4108,34.3691,34.3941,51089.0
2019-10-10 12:05:00,41.27,41.27,41.2,41.2,53201.0,34.3941,34.3941,34.3358,34.3358,53201.0
2019-10-10 12:10:00,41.19,41.23,41.18,41.2,43806.0,34.3274,34.3608,34.3191,34.3358,43806.0
2019-10-10 12:15:00,41.2,41.2,41.17,41.17,32848.0,34.3358,34.3358,34.3108,34.3108,32848.0
2019-10-10 12:20:00,41.16,41.19,41.15,41.18,31398.0,34.3024,34.3274,34.2941,34.3191,31398.0
2019-10-10 12:25:00,41.17,41.21,41.14,41.21,105234.0,34.3108,34.3441,34.2858,34.3441,105234.0
2019-10-10 12:30:00,41.2,41.21,41.06,41.08,59115.0,34.3358,34.3441,34.2191,34.2358,59115.0
2019-10-10 12:35:00,41.08,41.13,41.06,41.11,47458.0,34.2358,34.2774,34.2191,34.2608,47458.0
2019-10-10 12:40:00,41.11,41.19,41.1,41.19,54506.0,34.2608,34.3274,34.2524,34.3274,54506.0
2019-10-10 12:45:00,41.18,41.23,41.15,41.23,95830.0,34.3191,34.3608,34.2941,34.3608,95830.0
2019-10-10 12:50:00,41.23,41.26,41.21,41.24,65642.0,34.3608,34.3858,34.3441,34.3691,65642.0
2019-10-10 12:55:00,41.24,41.3,41.22,41.29,49518.0,34.3691,34.4191,34.3525,34.4108,49518.0
2019-10-10 13:00:00,41.28,41.29,41.19,41.19,69537.0,34.4025,34.4108,34.3274,34.3274,69537.0
2019-10-10 13:05:00,41.18,41.19,41.15,41.16,28467.0,34.3191,34.3274,34.2941,34.3024,28467.0
2019-10-10 13:10:00,41.17,41.18,41.14,41.15,49906.0,34.3108,34.3191,34.2858,34.2941,49906.0
2019-10-10 13:15:00,41.15,41.16,41.11,41.12,31511.0,34.2941,34.3024,34.2608,34.2691,31511.0
2019-10-10 13:20:00,41.12,41.15,41.12,41.13,33340.0,34.2691,34.2941,34.2691,34.2774,33340.0
2019-10-10 13:25:00,41.14,41.14,41.1,41.11,27020.0,34.2858,34.2858,34.2524,34.2608,27020.0
2019-10-10 13:30:00,41.1,41.11,41.03,41.05,44555.0,34.2524,34.2608,34.1941,34.2108,44555.0
2019-10-10 13:35:00,41.06,41.08,41.05,41.08,33662.0,34.2191,34.2358,34.2108,34.2358,33662.0
2019-10-10 13:40:00,41.08,41.11,41.07,41.08,43619.0,34.2358,34.2608,34.2274,34.2358,43619.0
2019-10-10 13:45:00,41.08,41.12,41.06,41.11,34526.0,34.2358,34.2691,34.2191,34.2608,34526.0
2019-10-10 13:50:00,41.1,41.13,41.1,41.12,24592.0,34.2524,34.2774,34.2524,34.2691,24592.0
2019-10-10 13:55:00,41.11,41.19,41.1,41.15,64414.0,34.2608,34.3274,34.2524,34.2941,64414.0
2019-10-10 14:00:00,41.15,41.16,41.12,41.15,25645.0,34.2941,34.3024,34.2691,34.2941,25645.0
2019-10-10 14:05:00,41.15,41.17,40.92,41.0,131141.0,34.2941,34.3108,34.1024,34.1691,131141.0
2019-10-10 14:10:00,41.0,41.14,40.99,41.12,80160.0,34.1691,34.2858,34.1608,34.2691,80160.0
2019-10-10 14:15:00,41.13,41.16,41.11,41.14,36858.0,34.2774,34.3024,34.2608,34.2858,36858.0
2019-10-10 14:20:00,41.14,41.16,41.1,41.12,32109.0,34.2858,34.3024,34.2524,34.2691,32109.0
2019-10-10 14:25:00,41.12,41.12,41.05,41.08,37785.0,34.2691,34.2691,34.2108,34.2358,37785.0
2019-10-10 14:30:00,41.07,41.14,41.06,41.12,40327.0,34.2274,34.2858,34.2191,34.2691,40327.0
2019-10-10 14:35:00,41.12,41.12,41.02,41.04,44609.0,34.2691,34.2691,34.1858,34.2024,44609.0
2019-10-10 14:40:00,41.04,41.05,40.97,40.99,33402.0,34.2024,34.2108,34.1441,34.1608,33402.0
2019-10-10 14:45:00,40.98,41.07,40.98,41.07,58833.0,34.1524,34.2274,34.1524,34.2274,58833.0
2019-10-10 14:50:00,41.06,41.06,41.01,41.02,38588.0,34.2191,34.2191,34.1774,34.1858,38588.0
2019-10-10 14:55:00,41.03,41.1,41.03,41.09,35958.0,34.1941,34.2524,34.1941,34.2441,35958.0
2019-10-10 15:00:00,41.08,41.09,41.04,41.08,43644.0,34.2358,34.2441,34.2024,34.2358,43644.0
2019-10-10 15:05:00,41.09,41.11,41.05,41.08,34204.0,34.2441,34.2608,34.2108,34.2358,34204.0
2019-10-10 15:10:00,41.07,41.09,41.05,41.09,33563.0,34.2274,34.2441,34.2108,34.2441,33563.0
2019-10-10 15:15:00,41.09,41.1,41.05,41.08,54733.0,34.2441,34.2524,34.2108,34.2358,54733.0
2019-10-10 15:20:00,41.08,41.1,41.05,41.09,80236.0,34.2358,34.2524,34.2108,34.2441,80236.0
2019-10-10 15:25:00,41.09,41.12,41.08,41.11,64775.0,34.2441,34.2691,34.2358,34.2608,64775.0
2019-10-10 15:30:00,41.11,41.12,41.03,41.04,91884.0,34.2608,34.2691,34.1941,34.2024,91884.0
2019-10-10 15:35:00,41.03,41.06,41.0,41.02,82883.0,34.1941,34.2191,34.1691,34.1858,82883.0
2019-10-10 15:40:00,41.02,41.04,40.98,41.01,134405.0,34.1858,34.2024,34.1524,34.1774,134405.0
2019-10-10 15:45:00,41.01,41.09,41.0,41.07,142346.0,34.1774,34.2441,34.1691,34.2274,142346.0
2019-10-10 15:50:00,41.07,41.14,41.06,41.13,198482.0,34.2274,34.2858,34.2191,34.2774,198482.0
2019-10-10 15:55:00,41.12,41.13,41.01,41.06,458214.0,34.2691,34.2774,34.1774,34.2191,458214.0
2019-10-11 09:30:00,42.0,42.36,42.0,42.34,349556.0,35.0025,35.3025,35.0025,35.2859,349556.0
2019-10-11 09:35:00,42.34,42.37,42.12,42.13,274763.0,35.2859,35.3109,35.1025,35.1108,274763.0
2019-10-11 09:40:00,42.14,42.24,42.08,42.24,169321.0,35.1192,35.2025,35.0692,35.2025,169321.0
2019-10-11 09:45:00,42.24,42.31,42.12,42.24,274318.0,35.2025,35.2608,35.1025,35.2025,274318.0
2019-10-11 09:50:00,42.25,42.38,42.19,42.34,225466.0,35.2108,35.3192,35.1608,35.2859,225466.0
2019-10-11 09:55:00,42.34,42.36,42.28,42.31,84543.0,35.2859,35.3025,35.2358,35.2608,84543.0
2019-10-11 10:00:00,42.32,42.36,42.21,42.23,157569.0,35.2692,35.3025,35.1775,35.1942,157569.0
2019-10-11 10:05:00,42.23,42.36,42.22,42.35,113486.0,35.1942,35.3025,35.1858,35.2942,113486.0
2019-10-11 10:10:00,42.35,42.4,42.31,42.38,201757.0,35.2942,35.3359,35.2608,35.3192,201757.0
2019-10-11 10:15:00,42.38,42.39,42.23,42.26,237143.0,35.3192,35.3275,35.1942,35.2192,237143.0
2019-10-11 10:20:00,42.27,42.33,42.26,42.32,63259.0,35.2275,35.2775,35.2192,35.2692,63259.0
2019-10-11 10:25:00,42.32,42.34,42.28,42.29,71039.0,35.2692,35.2859,35.2358,35.2442,71039.0
2019-10-11 10:30:00,42.29,42.38,42.28,42.32,75101.0,35.2442,35.3192,35.2358,35.2692,75101.0
2019-10-11 10:35:00,42.33,42.34,42.29,42.31,47258.0,35.2775,35.2859,35.2442,35.2608,47258.0
2019-10-11 10:40:00,42.3,42.33,42.24,42.26,49124.0,35.2525,35.2775,35.2025,35.2192,49124.0
2019-10-11 10:45:00,42.26,42.31,42.24,42.3,63213.0,35.2192,35.2608,35.2025,35.2525,63213.0
2019-10-11 10:50:00,42.3,42.32,42.27,42.29,80018.0,35.2525,35.2692,35.2275,35.2442,80018.0
2019-10-11 10:55:00,42.29,42.36,42.28,42.33,52988.0,35.2442,35.3025,35.2358,35.2775,52988.0
2019-10-11 11:00:00,42.33,42.37,42.29,42.34,255554.0,35.2775,35.3109,35.2442,35.2859,255554.0
2019-10-11 11:05:00,42.35,42.37,42.29,42.3,87708.0,35.2942,35.3109,35.2442,35.2525,87708.0
2019-10-11 11:10:00,42.31,42.35,42.29,42.35,71847.0,35.2608,35.2942,35.2442,35.2942,71847.0
2019-10-11 11:15:00,42.34,42.42,42.32,42.39,209252.0,35.2859,35.3525,35.2692,35.3275,209252.0
2019-10-11 11:20:00,42.39,42.46,42.38,42.46,72551.0,35.3275,35.3859,35.3192,35.3859,72551.0
2019-10-11 11:25:00,42.45,42.47,42.41,42.42,80060.0,35.3775,35.3942,35.3442,35.3525,80060.0
2019-10-11 11:30:00,42.43,42.5,42.4,42.48,134753.0,35.3609,35.4192,35.3359,35.4025,134753.0
2019-10-11 11:35:00,42.49,42.51,42.4,42.4,51362.0,35.4109,35.4275,35.3359,35.3359,51362.0
2019-10-11 11:40:00,42.41,42.45,42.35,42.35,78347.0,35.3442,35.3775,35.2942,35.2942,78347.0
2019-10-11 11:45:00,42.36,42.4,42.2,42.27,165158.0,35.3025,35.3359,35.1692,35.2275,165158.0
2019-10-11 11:50:00,42.26,42.27,42.2,42.25,132337.0,35.2192,35.2275,35.1692,35.2108,132337.0
2019-10-11 11:55:00,42.25,42.3,42.24,42.26,54043.0,35.2108,35.2525,35.2025,35.2192,54043.0
2019-10-11 12:00:00,42.26,42.3,42.2,42.21,119795.0,35.2192,35.2525,35.1692,35.1775,119795.0
2019-10-11 12:05:00,42.2,42.25,42.18,42.2,98371.0,35.1692,35.2108,35.1525,35.1692,98371.0
2019-10-11 12:10:00,42.19,42.26,42.18,42.25,57894.0,35.1608,35.2192,35.1525,35.2108,57894.0
2019-10-11 12:15:00,42.25,42.25,42.18,42.24,33154.0,35.2108,35.2108,35.1525,35.2025,33154.0
2019-10-11 12:20:00,42.23,42.29,42.22,42.27,46982.0,35.1942,35.2442,35.1858,35.2275,46982.0
2019-10-11 12:25:00,42.27,42.28,42.23,42.28,36186.0,35.2275,35.2358,35.1942,35.2358,36186.0
2019-10-11 12:30:00,42.28,42.3,42.04,42.2,189159.0,35.2358,35.2525,35.0358,35.1692,189159.0
2019-10-11 12:35:00,42.2,42.26,42.19,42.21,31850.0,35.1692,35.2192,35.1608,35.1775,31850.0
2019-10-11 12:40:00,42.22,42.22,42.17,42.18,31694.0,35.1858,35.1858,35.1442,35.1525,31694.0
2019-10-11 12:45:00,42.18,42.22,42.17,42.19,34732.0,35.1525,35.1858,35.1442,35.1608,34732.0
2019-10-11 12:50:00,42.19,42.29,42.18,42.23,39713.0,35.1608,35.2442,35.1525,35.1942,39713.0
2019-10-11 12:55:00,42.24,42.28,42.22,42.28,23952.0,35.2025,35.2358,35.1858,35.2358,23952.0
2019-10-11 13:00:00,42.28,42.28,42.22,42.23,32002.0,35.2358,35.2358,35.1858,35.1942,32002.0
2019-10-11 13:05:00,42.22,42.26,42.22,42.25,22042.0,35.1858,35.2192,35.1858,35.2108,22042.0
2019-10-11 13:10:00,42.25,42.26,42.18,42.19,37220.0,35.2108,35.2192,35.1525,35.1608,37220.0
2019-10-11 13:15:00,42.19,42.22,42.16,42.19,35315.0,35.1608,35.1858,35.1358,35.1608,35315.0
2019-10-11 13:20:00,42.18,42.2,42.16,42.19,43158.0,35.1525,35.1692,35.1358,35.1608,43158.0
2019-10-11 13:25:00,42.18,42.43,42.16,42.31,300279.0,35.1525,35.3609,35.1358,35.2608,300279.0
2019-10-11 13:30:00,42.32,42.36,42.27,42.34,73071.0,35.2692,35.3025,35.2275,35.2859,73071.0
2019-10-11 13:35:00,42.35,42.39,42.33,42.35,39978.0,35.2942,35.3275,35.2775,35.2942,39978.0
2019-10-11 13:40:00,42.34,42.42,42.34,42.41,49299.0,35.2859,35.3525,35.2859,35.3442,49299.0
2019-10-11 13:45:00,42.42,42.44,42.4,42.42,28448.0,35.3525,35.3692,35.3359,35.3525,28448.0
2019-10-11 13:50:00,42.41,42.46,42.4,42.44,119199.0,35.3442,35.3859,35.3359,35.3692,119199.0
2019-10-11 13:55:00,42.44,42.52,42.44,42.49,92377.0,35.3692,35.4359,35.3692,35.4109,92377.0
2019-10-11 14:00:00,42.49,42.52,42.47,42.48,51237.0,35.4109,35.4359,35.3942,35.4025,51237.0
2019-10-11 14:05:00,42.48,42.54,42.47,42.54,316143.0,35.4025,35.4525,35.3942,35.4525,316143.0
2019-10-11 14:10:00,42.54,42.55,42.49,42.53,129749.0,35.4525,35.4609,35.4109,35.4442,129749.0
2019-10-11 14:15:00,42.52,42.55,42.5,42.54,84344.0,35.4359,35.4609,35.4192,35.4525,84344.0
2019-10-11 14:20:00,42.54,42.55,42.51,42.54,39734.0,35.4525,35.4609,35.4275,35.4525,39734.0
2019-10-11 14:25:00,42.54,42.59,42.54,42.58,30100.0,35.4525,35.4942,35.4525,35.4859,30100.0
2019-10-11 14:30:00,42.58,42.59,42.55,42.57,61827.0,35.4859,35.4942,35.4609,35.4775,61827.0
2019-10-11 14:35:00,42.57,42.57,42.53,42.55,53389.0,35.4775,35.4775,35.4442,35.4609,53389.0
2019-10-11 14:40:00,42.55,42.57,42.52,42.54,70988.0,35.4609,35.4775,35.4359,35.4525,70988.0
2019-10-11 14:45:00,42.54,42.58,42.5,42.51,148173.0,35.4525,35.4859,35.4192,35.4275,148173.0
2019-10-11 14:50:00,42.5,42.51,42.43,42.46,198749.0,35.4192,35.4275,35.3609,35.3859,198749.0
2019-10-11 14:55:00,42.46,42.49,42.45,42.48,132147.0,35.3859,35.4109,35.3775,35.4025,132147.0
2019-10-11 15:00:00,42.48,42.49,42.36,42.38,161785.0,35.4025,35.4109,35.3025,35.3192,161785.0
2019-10-11 15:05:00,42.37,42.41,42.3,42.4,272759.0,35.3109,35.3442,35.2525,35.3359,272759.0
2019-10-11 15:10:00,42.4,42.42,42.38,42.4,129607.0,35.3359,35.3525,35.3192,35.3359,129607.0
2019-10-11 15:15:00,42.4,42.41,42.35,42.39,57656.0,35.3359,35.3442,35.2942,35.3275,57656.0
2019-10-11 15:20:00,42.38,42.39,42.31,42.37,173105.0,35.3192,35.3275,35.2608,35.3109,173105.0
2019-10-11 15:25:00,42.37,42.44,42.35,42.41,162532.0,35.3109,35.3692,35.2942,35.3442,162532.0
2019-10-11 15:30:00,42.42,42.44,42.3,42.41,220423.0,35.3525,35.3692,35.2525,35.3442,220423.0
2019-10-11 15:35:00,42.41,42.46,42.33,42.45,296609.0,35.3442,35.3859,35.2775,35.3775,296609.0
2019-10-11 15:40:00,42.45,42.49,42.33,42.33,380197.0,35.3775,35.4109,35.2775,35.2775,380197.0
2019-10-11 15:45:00,42.33,42.35,42.23,42.26,516341.0,35.2775,35.2942,35.1942,35.2192,516341.0
2019-10-11 15:50:00,42.26,42.26,42.07,42.09,710321.0,35.2192,35.2192,35.0608,35.0775,710321.0
2019-10-11 15:55:00,42.08,42.11,41.9,41.94,1958373.0,35.0692,35.0942,34.9192,34.9525,1958373.0
2019-10-14 09:30:00,41.77,41.98,41.68,41.95,206794.0,34.8108,34.9858,34.7358,34.9608,206794.0
2019-10-14 09:35:00,41.94,41.94,41.74,41.75,91627.0,34.9525,34.9525,34.7858,34.7941,91627.0
2019-10-14 09:40:00,41.75,41.88,41.72,41.83,70775.0,34.7941,34.9025,34.7691,34.8608,70775.0
2019-10-14 09:45:00,41.83,41.98,41.81,41.96,85512.0,34.8608,34.9858,34.8442,34.9692,85512.0
2019-10-14 09:50:00,41.95,41.95,41.86,41.86,59523.0,34.9608,34.9608,34.8858,34.8858,59523.0
2019-10-14 09:55:00,41.86,41.98,41.85,41.95,49901.0,34.8858,34.9858,34.8775,34.9608,49901.0
2019-10-14 10:00:00,41.95,42.02,41.94,42.02,210916.0,34.9608,35.0192,34.9525,35.0192,210916.0
2019-10-14 10:05:00,42.02,42.04,41.96,42.03,64753.0,35.0192,35.0358,34.9692,35.0275,64753.0
2019-10-14 10:10:00,42.04,42.06,42.0,42.0,58285.0,35.0358,35.0525,35.0025,35.0025,58285.0
2019-10-14 10:15:00,42.01,42.08,41.99,42.0,91483.0,35.0108,35.0692,34.9942,35.0025,91483.0
2019-10-14 10:20:00,41.99,42.02,41.95,41.98,58047.0,34.9942,35.0192,34.9608,34.9858,58047.0
2019-10-14 10:25:00,41.97,42.01,41.94,41.97,51089.0,34.9775,35.0108,34.9525,34.9775,51089.0
2019-10-14 10:30:00,41.97,41.99,41.95,41.96,58305.0,34.9775,34.9942,34.9608,34.9692,58305.0
2019-10-14 10:35:00,41.95,42.0,41.94,42.0,46569.0,34.9608,35.0025,34.9525,35.0025,46569.0
2019-10-14 10:40:00,41.99,42.05,41.97,42.04,26445.0,34.9942,35.0442,34.9775,35.0358,26445.0
2019-10-14 10:45:00,42.04,42.04,41.99,42.0,96990.0,35.0358,35.0358,34.9942,35.0025,96990.0
2019-10-14 10:50:00,42.01,42.09,42.01,42.02,46654.0,35.0108,35.0775,35.0108,35.0192,46654.0
2019-10-14 10:55:00,42.0,42.04,42.0,42.04,10941.0,35.0025,35.0358,35.0025,35.0358,10941.0
2019-10-14 11:00:00,42.04,42.08,42.01,42.02,35874.0,35.0358,35.0692,35.0108,35.0192,35874.0
2019-10-14 11:05:00,42.02,42.08,42.0,42.05,33405.0,35.0192,35.0692,35.0025,35.0442,33405.0
2019-10-14 11:10:00,42.05,42.13,42.05,42.13,42973.0,35.0442,35.1108,35.0442,35.1108,42973.0
2019-10-14 11:15:00,42.12,42.15,42.11,42.13,45626.0,35.1025,35.1275,35.0942,35.1108,45626.0
2019-10-14 11:20:00,42.13,42.21,42.1,42.21,74920.0,35.1108,35.1775,35.0858,35.1775,74920.0
2019-10-14 11:25:00,42.21,42.23,42.17,42.18,69128.0,35.1775,35.1942,35.1442,35.1525,69128.0
2019-10-14 11:30:00,42.18,42.23,42.17,42.2,43381.0,35.1525,35.1942,35.1442,35.1692,43381.0
2019-10-14 11:35:00,42.2,42.27,42.2,42.27,43780.0,35.1692,35.2275,35.1692,35.2275,43780.0
2019-10-14 11:40:00,42.27,42.29,42.24,42.27,77244.0,35.2275,35.2442,35.2025,35.2275,77244.0
2019-10-14 11:45:00,42.26,42.27,42.2,42.21,71913.0,35.2192,35.2275,35.1692,35.1775,71913.0
2019-10-14 11:50:00,42.2,42.24,42.19,42.23,25446.0,35.1692,35.2025,35.1608,35.1942,25446.0
2019-10-14 11:55:00,42.23,42.25,42.2,42.22,29841.0,35.1942,35.2108,35.1692,35.1858,29841.0
2019-10-14 12:00:00,42.21,42.23,42.16,42.16,29496.0,35.1775,35.1942,35.1358,35.1358,29496.0
2019-10-14 12:05:00,42.16,42.21,42.16,42.19,29164.0,35.1358,35.1775,35.1358,35.1608,29164.0
2019-10-14 12:10:00,42.19,42.25,42.15,42.24,33589.0,35.1608,35.2108,35.1275,35.2025,33589.0
2019-10-14 12:15:00,42.24,42.27,42.22,42.26,29839.0,35.2025,35.2275,35.1858,35.2192,29839.0
2019-10-14 12:20:00,42.26,42.26,42.19,42.23,31967.0,35.2192,35.2192,35.1608,35.1942,31967.0
2019-10-14 12:25:00,42.23,42.25,42.21,42.24,29845.0,35.1942,35.2108,35.1775,35.2025,29845.0
2019-10-14 12:30:00,42.23,42.26,42.23,42.23,30388.0,35.1942,35.2192,35.1942,35.1942,30388.0
2019-10-14 12:35:00,42.23,42.29,42.22,42.28,33853.0,35.1942,35.2442,35.1858,35.2358,33853.0
2019-10-14 12:40:00,42.28,42.3,42.26,42.29,25506.0,35.2358,35.2525,35.2192,35.2442,25506.0
2019-10-14 12:45:00,42.29,42.31,42.25,42.27,46074.0,35.2442,35.2608,35.2108,35.2275,46074.0
2019-10-14 12:50:00,42.26,42.28,42.25,42.26,25855.0,35.2192,35.2358,35.2108,35.2192,25855.0
2019-10-14 12:55:00,42.26,42.26,42.22,42.25,25812.0,35.2192,35.2192,35.1858,35.2108,25812.0
2019-10-14 13:00:00,42.25,42.25,42.21,42.22,24872.0,35.2108,35.2108,35.1775,35.1858,24872.0
2019-10-14 13:05:00,42.22,42.24,42.21,42.22,17365.0,35.1858,35.2025,35.1775,35.1858,17365.0
2019-10-14 13:10:00,42.21,42.23,42.2,42.21,26456.0,35.1775,35.1942,35.1692,35.1775,26456.0
2019-10-14 13:15:00,42.21,42.22,42.18,42.22,38236.0,35.1775,35.1858,35.1525,35.1858,38236.0
2019-10-14 13:20:00,42.22,42.27,42.21,42.25,64366.0,35.1858,35.2275,35.1775,35.2108,64366.0
2019-10-14 13:25:00,42.25,42.28,42.24,42.27,25432.0,35.2108,35.2358,35.2025,35.2275,25432.0
2019-10-14 13:30:00,42.27,42.27,42.22,42.24,36634.0,35.2275,35.2275,35.1858,35.2025,36634.0
2019-10-14 13:35:00,42.23,42.26,42.23,42.25,21730.0,35.1942,35.2192,35.1942,35.2108,21730.0
2019-10-14 13:40:00,42.25,42.28,42.23,42.24,48394.0,35.2108,35.2358,35.1942,35.2025,48394.0
2019-10-14 13:45:00,42.23,42.23,42.2,42.21,23649.0,35.1942,35.1942,35.1692,35.1775,23649.0
2019-10-14 13:50:00,42.22,42.23,42.18,42.23,29963.0,35.1858,35.1942,35.1525,35.1942,29963.0
2019-10-14 13:55:00,42.23,42.24,42.2,42.24,18352.0,35.1942,35.2025,35.1692,35.2025,18352.0
2019-10-14 14:00:00,42.24,42.25,42.2,42.2,35048.0,35.2025,35.2108,35.1692,35.1692,35048.0
2019-10-14 14:05:00,42.21,42.23,42.2,42.22,18882.0,35.1775,35.1942,35.1692,35.1858,18882.0
2019-10-14 14:10:00,42.23,42.25,42.22,42.25,30398.0,35.1942,35.2108,35.1858,35.2108,30398.0
2019-10-14 14:15:00,42.25,42.25,42.19,42.21,29147.0,35.2108,35.2108,35.1608,35.1775,29147.0
2019-10-14 14:20:00,42.22,42.24,42.2,42.21,27828.0,35.1858,35.2025,35.1692,35.1775,27828.0
2019-10-14 14:25:00,42.21,42.21,42.18,42.2,21349.0,35.1775,35.1775,35.1525,35.1692,21349.0
2019-10-14 14:30:00,42.19,42.2,42.18,42.19,13886.0,35.1608,35.1692,35.1525,35.1608,13886.0
2019-10-14 14:35:00,42.19,42.2,42.18,42.19,28136.0,35.1608,35.1692,35.1525,35.1608,28136.0
2019-10-14 14:40:00,42.19,42.22,42.18,42.2,26045.0,35.1608,35.1858,35.1525,35.1692,26045.0
2019-10-14 14:45:00,42.2,42.21,42.17,42.18,26381.0,35.1692,35.1775,35.1442,35.1525,26381.0
2019-10-14 14:50:00,42.18,42.2,42.17,42.18,29163.0,35.1525,35.1692,35.1442,35.1525,29163.0
2019-10-14 14:55:00,42.18,42.22,42.17,42.21,36656.0,35.1525,35.1858,35.1442,35.1775,36656.0
2019-10-14 15:00:00,42.2,42.21,42.16,42.16,45385.0,35.1692,35.1775,35.1358,35.1358,45385.0
2019-10-14 15:05:00,42.16,42.17,42.15,42.16,23375.0,35.1358,35.1442,35.1275,35.1358,23375.0
2019-10-14 15:10:00,42.17,42.18,42.16,42.17,66780.0,35.1442,35.1525,35.1358,35.1442,66780.0
2019-10-14 15:15:00,42.16,42.21,42.15,42.21,161565.0,35.1358,35.1775,35.1275,35.1775,161565.0
2019-10-14 15:20:00,42.21,42.22,42.18,42.2,54034.0,35.1775,35.1858,35.1525,35.1692,54034.0
2019-10-14 15:25:00,42.2,42.21,42.18,42.2,49931.0,35.1692,35.1775,35.1525,35.1692,49931.0
2019-10-14 15:30:00,42.2,42.21,42.13,42.19,192420.0,35.1692,35.1775,35.1108,35.1608,192420.0
2019-10-14 15:35:00,42.19,42.23,42.17,42.23,135716.0,35.1608,35.1942,35.1442,35.1942,135716.0
2019-10-14 15:40:00,42.23,42.25,42.21,42.23,116233.0,35.1942,35.2108,35.1775,35.1942,116233.0
2019-10-14 15:45:00,42.23,42.24,42.17,42.17,99732.0,35.1942,35.2025,35.1442,35.1442,99732.0
2019-10-14 15:50:00,42.18,42.27,42.16,42.27,367514.0,35.1525,35.2275,35.1358,35.2275,367514.0
2019-10-14 15:55:00,42.27,42.31,42.22,42.27,701160.0,35.2275,35.2608,35.1858,35.2275,701160.0
2019-10-15 09:30:00,42.39,42.47,42.13,42.13,205598.0,35.3275,35.3942,35.1108,35.1108,205598.0
2019-10-15 09:35:00,42.13,42.16,41.94,42.02,301069.0,35.1108,35.1358,34.9525,35.0192,301069.0
2019-10-15 09:40:00,42.04,42.16,41.98,42.09,226234.0,35.0358,35.1358,34.9858,35.0775,226234.0
2019-10-15 09:45:00,42.09,42.11,42.0,42.06,92322.0,35.0775,35.0942,35.0025,35.0525,92322.0
2019-10-15 09:50:00,42.08,42.12,41.99,42.0,102213.0,35.0692,35.1025,34.9942,35.0025,102213.0
2019-10-15 09:55:00,42.0,42.04,41.9,42.0,90940.0,35.0025,35.0358,34.9192,35.0025,90940.0
2019-10-15 10:00:00,42.0,42.16,41.96,42.15,161760.0,35.0025,35.1358,34.9692,35.1275,161760.0
2019-10-15 10:05:00,42.16,42.2,42.1,42.16,124870.0,35.1358,35.1692,35.0858,35.1358,124870.0
2019-10-15 10:10:00,42.17,42.32,42.14,42.28,181628.0,35.1442,35.2692,35.1192,35.2358,181628.0
2019-10-15 10:15:00,42.28,42.4,42.26,42.38,142770.0,35.2358,35.3359,35.2192,35.3192,142770.0
2019-10-15 10:20:00,42.38,42.39,42.29,42.31,80817.0,35.3192,35.3275,35.2442,35.2608,80817.0
2019-10-15 10:25:00,42.31,42.48,42.26,42.48,175923.0,35.2608,35.4025,35.2192,35.4025,175923.0
2019-10-15 10:30:00,42.48,42.59,42.45,42.54,146672.0,35.4025,35.4942,35.3775,35.4525,146672.0
2019-10-15 10:35:00,42.54,42.74,42.52,42.73,130753.0,35.4525,35.6192,35.4359,35.6109,130753.0
2019-10-15 10:40:00,42.74,42.82,42.71,42.76,199540.0,35.6192,35.6859,35.5942,35.6359,199540.0
2019-10-15 10:45:00,42.76,42.83,42.72,42.8,167776.0,35.6359,35.6942,35.6025,35.6692,167776.0
2019-10-15 10:50:00,42.81,42.86,42.77,42.83,95596.0,35.6775,35.7192,35.6442,35.6942,95596.0
2019-10-15 10:55:00,42.83,42.91,42.81,42.9,70292.0,35.6942,35.7609,35.6775,35.7526,70292.0
2019-10-15 11:00:00,42.91,42.92,42.85,42.86,54314.0,35.7609,35.7692,35.7109,35.7192,54314.0
2019-10-15 11:05:00,42.86,42.87,42.81,42.81,70432.0,35.7192,35.7275,35.6775,35.6775,70432.0
2019-10-15 11:10:00,42.81,42.82,42.67,42.72,81572.0,35.6775,35.6859,35.5609,35.6025,81572.0
2019-10-15 11:15:00,42.71,42.73,42.63,42.64,129054.0,35.5942,35.6109,35.5275,35.5359,129054.0
2019-10-15 11:20:00,42.64,42.67,42.59,42.66,144686.0,35.5359,35.5609,35.4942,35.5525,144686.0
2019-10-15 11:25:00,42.67,42.79,42.66,42.78,98288.0,35.5609,35.6609,35.5525,35.6525,98288.0
2019-10-15 11:30:00,42.78,42.79,42.73,42.77,148839.0,35.6525,35.6609,35.6109,35.6442,148839.0
2019-10-15 11:35:00,42.77,42.82,42.75,42.82,112191.0,35.6442,35.6859,35.6275,35.6859,112191.0
2019-10-15 11:40:00,42.82,42.88,42.81,42.88,94860.0,35.6859,35.7359,35.6775,35.7359,94860.0
2019-10-15 11:45:00,42.88,42.88,42.77,42.81,74919.0,35.7359,35.7359,35.6442,35.6775,74919.0
2019-10-15 11:50:00,42.81,42.82,42.75,42.77,61463.0,35.6775,35.6859,35.6275,35.6442,61463.0
2019-10-15 11:55:00,42.77,42.83,42.76,42.82,86404.0,35.6442,35.6942,35.6359,35.6859,86404.0
2019-10-15 12:00:00,42.83,42.89,42.82,42.83,77146.0,35.6942,35.7442,35.6859,35.6942,77146.0
2019-10-15 12:05:00,42.84,42.84,42.78,42.79,70726.0,35.7025,35.7025,35.6525,35.6609,70726.0
2019-10-15 12:10:00,42.78,42.83,42.75,42.82,59440.0,35.6525,35.6942,35.6275,35.6859,59440.0
2019-10-15 12:15:00,42.82,42.85,42.77,42.79,52390.0,35.6859,35.7109,35.6442,35.6609,52390.0
2019-10-15 12:20:00,42.79,42.82,42.78,42.79,39477.0,35.6609,35.6859,35.6525,35.6609,39477.0
2019-10-15 12:25:00,42.79,42.89,42.73,42.89,113941.0,35.6609,35.7442,35.6109,35.7442,113941.0
2019-10-15 12:30:00,42.88,42.9,42.82,42.85,102530.0,35.7359,35.7526,35.6859,35.7109,102530.0
2019-10-15 12:35:00,42.84,42.84,42.78,42.81,65114.0,35.7025,35.7025,35.6525,35.6775,65114.0
2019-10-15 12:40:00,42.81,42.84,42.79,42.79,30414.0,35.6775,35.7025,35.6609,35.6609,30414.0
2019-10-15 12:45:00,42.8,42.8,42.72,42.76,71948.0,35.6692,35.6692,35.6025,35.6359,71948.0
2019-10-15 12:50:00,42.76,42.79,42.75,42.77,24249.0,35.6359,35.6609,35.6275,35.6442,24249.0
2019-10-15 12:55:00,42.77,42.85,42.77,42.84,85783.0,35.6442,35.7109,35.6442,35.7025,85783.0
2019-10-15 13:00:00,42.84,42.86,42.76,42.77,86533.0,35.7025,35.7192,35.6359,35.6442,86533.0
2019-10-15 13:05:00,42.77,42.8,42.74,42.76,60621.0,35.6442,35.6692,35.6192,35.6359,60621.0
2019-10-15 13:10:00,42.76,42.81,42.74,42.77,87360.0,35.6359,35.6775,35.6192,35.6442,87360.0
2019-10-15 13:15:00,42.77,42.82,42.76,42.8,68262.0,35.6442,35.6859,35.6359,35.6692,68262.0
2019-10-15 13:20:00,42.8,42.81,42.74,42.74,58484.0,35.6692,35.6775,35.6192,35.6192,58484.0
2019-10-15 13:25:00,42.73,42.74,42.71,42.72,46573.0,35.6109,35.6192,35.5942,35.6025,46573.0
2019-10-15 13:30:00,42.72,42.76,42.71,42.76,46696.0,35.6025,35.6359,35.5942,35.6359,46696.0
2019-10-15 13:35:00,42.76,42.78,42.75,42.77,48395.0,35.6359,35.6525,35.6275,35.6442,48395.0
2019-10-15 13:40:00,42.77,42.78,42.75,42.77,58591.0,35.6442,35.6525,35.6275,35.6442,58591.0
2019-10-15 13:45:00,42.77,42.88,42.77,42.88,131042.0,35.6442,35.7359,35.6442,35.7359,131042.0
2019-10-15 13:50:00,42.88,42.9,42.86,42.87,93317.0,35.7359,35.7526,35.7192,35.7275,93317.0
2019-10-15 13:55:00,42.86,42.88,42.83,42.86,61173.0,35.7192,35.7359,35.6942,35.7192,61173.0
2019-10-15 14:00:00,42.86,42.86,42.8,42.8,49899.0,35.7192,35.7192,35.6692,35.6692,49899.0
2019-10-15 14:05:00,42.8,42.8,42.72,42.79,101328.0,35.6692,35.6692,35.6025,35.6609,101328.0
2019-10-15 14:10:00,42.79,42.82,42.77,42.81,101620.0,35.6609,35.6859,35.6442,35.6775,101620.0
2019-10-15 14:15:00,42.81,42.84,42.8,42.82,57437.0,35.6775,35.7025,35.6692,35.6859,57437.0
2019-10-15 14:20:00,42.82,42.89,42.81,42.84,94724.0,35.6859,35.7442,35.6775,35.7025,94724.0
2019-10-15 14:25:00,42.84,42.85,42.78,42.79,54955.0,35.7025,35.7109,35.6525,35.6609,54955.0
2019-10-15 14:30:00,42.79,42.81,42.74,42.75,72552.0,35.6609,35.6775,35.6192,35.6275,72552.0
2019-10-15 14:35:00,42.74,42.76,42.7,42.71,100718.0,35.6192,35.6359,35.5859,35.5942,100718.0
2019-10-15 14:40:00,42.71,42.78,42.7,42.74,76622.0,35.5942,35.6525,35.5859,35.6192,76622.0
2019-10-15 14:45:00,42.73,42.76,42.72,42.74,48250.0,35.6109,35.6359,35.6025,35.6192,48250.0
2019-10-15 14:50:00,42.74,42.76,42.71,42.75,63433.0,35.6192,35.6359,35.5942,35.6275,63433.0
2019-10-15 14:55:00,42.75,42.75,42.68,42.69,69436.0,35.6275,35.6275,35.5692,35.5775,69436.0
2019-10-15 15:00:00,42.68,42.68,42.63,42.66,71927.0,35.5692,35.5692,35.5275,35.5525,71927.0
2019-10-15 15:05:00,42.66,42.68,42.65,42.66,56340.0,35.5525,35.5692,35.5442,35.5525,56340.0
2019-10-15 15:10:00,42.66,42.66,42.6,42.64,94084.0,35.5525,35.5525,35.5025,35.5359,94084.0
2019-10-15 15:15:00,42.64,42.65,42.62,42.62,75027.0,35.5359,35.5442,35.5192,35.5192,75027.0
2019-10-15 15:20:00,42.63,42.67,42.61,42.67,72245.0,35.5275,35.5609,35.5109,35.5609,72245.0
2019-10-15 15:25:00,42.66,42.69,42.65,42.66,72830.0,35.5525,35.5775,35.5442,35.5525,72830.0
2019-10-15 15:30:00,42.67,42.67,42.6,42.63,85914.0,35.5609,35.5609,35.5025,35.5275,85914.0
2019-10-15 15:35:00,42.63,42.65,42.61,42.65,116400.0,35.5275,35.5442,35.5109,35.5442,116400.0
2019-10-15 15:40:00,42.65,42.66,42.59,42.59,138357.0,35.5442,35.5525,35.4942,35.4942,138357.0
2019-10-15 15:45:00,42.59,42.62,42.54,42.57,147941.0,35.4942,35.5192,35.4525,35.4775,147941.0
2019-10-15 15:50:00,42.56,42.6,42.53,42.54,219891.0,35.4692,35.5025,35.4442,35.4525,219891.0
2019-10-15 15:55:00,42.55,42.59,42.52,42.54,662443.0,35.4609,35.4942,35.4359,35.4525,662443.0
2019-10-16 09:30:00,42.59,42.88,42.45,42.85,289297.0,35.4942,35.7359,35.3775,35.7109,289297.0
2019-10-16 09:35:00,42.86,42.99,42.81,42.94,164575.0,35.7192,35.8276,35.6775,35.7859,164575.0
2019-10-16 09:40:00,42.94,43.03,42.84,42.87,96284.0,35.7859,35.8609,35.7025,35.7275,96284.0
2019-10-16 09:45:00,42.87,42.92,42.84,42.89,107956.0,35.7275,35.7692,35.7025,35.7442,107956.0
2019-10-16 09:50:00,42.9,42.96,42.86,42.9,192353.0,35.7526,35.8026,35.7192,35.7526,192353.0
2019-10-16 09:55:00,42.9,42.92,42.87,42.88,120910.0,35.7526,35.7692,35.7275,35.7359,120910.0
2019-10-16 10:00:00,42.88,42.91,42.8,42.82,93313.0,35.7359,35.7609,35.6692,35.6859,93313.0
2019-10-16 10:05:00,42.82,42.88,42.76,42.84,82414.0,35.6859,35.7359,35.6359,35.7025,82414.0
2019-10-16 10:10:00,42.84,42.9,42.81,42.88,70475.0,35.7025,35.7526,35.6775,35.7359,70475.0
2019-10-16 10:15:00,42.88,42.98,42.84,42.96,94631.0,35.7359,35.8192,35.7025,35.8026,94631.0
2019-10-16 10:20:00,42.96,43.06,42.95,43.05,124508.0,35.8026,35.8859,35.7942,35.8776,124508.0
2019-10-16 10:25:00,43.06,43.15,43.02,43.11,102129.0,35.8859,35.9609,35.8526,35.9276,102129.0
2019-10-16 10:30:00,43.11,43.15,43.02,43.04,106502.0,35.9276,35.9609,35.8526,35.8692,106502.0
2019-10-16 10:35:00,43.03,43.11,43.02,43.03,137807.0,35.8609,35.9276,35.8526,35.8609,137807.0
2019-10-16 10:40:00,43.03,43.03,42.97,43.0,59336.0,35.8609,35.8609,35.8109,35.8359,59336.0
2019-10-16 10:45:00,43.0,43.02,42.86,42.88,88935.0,35.8359,35.8526,35.7192,35.7359,88935.0
2019-10-16 10:50:00,42.88,42.97,42.87,42.96,71567.0,35.7359,35.8109,35.7275,35.8026,71567.0
2019-10-16 10:55:00,42.96,42.99,42.95,42.97,77754.0,35.8026,35.8276,35.7942,35.8109,77754.0
2019-10-16 11:00:00,42.96,43.0,42.85,42.86,157273.0,35.8026,35.8359,35.7109,35.7192,157273.0
2019-10-16 11:05:00,42.86,42.89,42.84,42.84,45306.0,35.7192,35.7442,35.7025,35.7025,45306.0
2019-10-16 11:10:00,42.83,42.87,42.79,42.86,66472.0,35.6942,35.7275,35.6609,35.7192,66472.0
2019-10-16 11:15:00,42.86,42.89,42.78,42.78,77933.0,35.7192,35.7442,35.6525,35.6525,77933.0
2019-10-16 11:20:00,42.78,42.83,42.76,42.81,68053.0,35.6525,35.6942,35.6359,35.6775,68053.0
2019-10-16 11:25:00,42.81,42.88,42.8,42.86,62832.0,35.6775,35.7359,35.6692,35.7192,62832.0
2019-10-16 11:30:00,42.84,42.88,42.82,42.82,57269.0,35.7025,35.7359,35.6859,35.6859,57269.0
2019-10-16 11:35:00,42.82,42.92,42.81,42.91,58581.0,35.6859,35.7692,35.6775,35.7609,58581.0
2019-10-16 11:40:00,42.92,42.95,42.88,42.92,49353.0,35.7692,35.7942,35.7359,35.7692,49353.0
2019-10-16 11:45:00,42.92,42.96,42.89,42.93,71784.0,35.7692,35.8026,35.7442,35.7776,71784.0
2019-10-16 11:50:00,42.92,42.92,42.85,42.85,51888.0,35.7692,35.7692,35.7109,35.7109,51888.0
2019-10-16 11:55:00,42.85,42.87,42.84,42.86,30069.0,35.7109,35.7275,35.7025,35.7192,30069.0
2019-10-16 12:00:00,42.86,42.9,42.85,42.89,54932.0,35.7192,35.7526,35.7109,35.7442,54932.0
2019-10-16 12:05:00,42.89,42.92,42.88,42.89,48149.0,35.7442,35.7692,35.7359,35.7442,48149.0
2019-10-16 12:10:00,42.9,42.91,42.87,42.89,64898.0,35.7526,35.7609,35.7275,35.7442,64898.0
2019-10-16 12:15:00,42.89,42.9,42.85,42.86,57847.0,35.7442,35.7526,35.7109,35.7192,57847.0
2019-10-16 12:20:00,42.86,42.89,42.83,42.83,65921.0,35.7192,35.7442,35.6942,35.6942,65921.0
2019-10-16 12:25:00,42.84,42.86,42.82,42.83,63291.0,35.7025,35.7192,35.6859,35.6942,63291.0
2019-10-16 12:30:00,42.83,42.84,42.8,42.83,135135.0,35.6942,35.7025,35.6692,35.6942,135135.0
2019-10-16 12:35:00,42.82,42.84,42.81,42.82,62767.0,35.6859,35.7025,35.6775,35.6859,62767.0
2019-10-16 12:40:00,42.82,42.84,42.8,42.83,91633.0,35.6859,35.7025,35.6692,35.6942,91633.0
2019-10-16 12:45:00,42.83,42.85,42.82,42.84,65501.0,35.6942,35.7109,35.6859,35.7025,65501.0
2019-10-16 12:50:00,42.85,42.85,42.76,42.8,116958.0,35.7109,35.7109,35.6359,35.6692,116958.0
2019-10-16 12:55:00,42.79,42.82,42.78,42.79,94001.0,35.6609,35.6859,35.6525,35.6609,94001.0
2019-10-16 13:00:00,42.78,42.81,42.77,42.8,108852.0,35.6525,35.6775,35.6442,35.6692,108852.0
2019-10-16 13:05:00,42.8,42.81,42.78,42.8,59437.0,35.6692,35.6775,35.6525,35.6692,59437.0
2019-10-16 13:10:00,42.8,42.84,42.79,42.84,51384.0,35.6692,35.7025,35.6609,35.7025,51384.0
2019-10-16 13:15:00,42.83,42.86,42.81,42.82,89057.0,35.6942,35.7192,35.6775,35.6859,89057.0
2019-10-16 13:20:00,42.83,42.83,42.81,42.81,64625.0,35.6942,35.6942,35.6775,35.6775,64625.0
2019-10-16 13:25:00,42.81,42.82,42.78,42.8,62172.0,35.6775,35.6859,35.6525,35.6692,62172.0
2019-10-16 13:30:00,42.8,42.83,42.8,42.82,61219.0,35.6692,35.6942,35.6692,35.6859,61219.0
2019-10-16 13:35:00,42.83,42.86,42.81,42.84,37294.0,35.6942,35.7192,35.6775,35.7025,37294.0
2019-10-16 13:40:00,42.84,42.88,42.78,42.84,108211.0,35.7025,35.7359,35.6525,35.7025,108211.0
2019-10-16 13:45:00,42.84,42.86,42.78,42.79,73209.0,35.7025,35.7192,35.6525,35.6609,73209.0
2019-10-16 13:50:00,42.78,42.79,42.73,42.74,64230.0,35.6525,35.6609,35.6109,35.6192,64230.0
2019-10-16 13:55:00,42.73,42.77,42.72,42.77,59706.0,35.6109,35.6442,35.6025,35.6442,59706.0
2019-10-16 14:00:00,42.77,42.79,42.74,42.75,100199.0,35.6442,35.6609,35.6192,35.6275,100199.0
2019-10-16 14:05:00,42.75,42.81,42.73,42.81,109068.0,35.6275,35.6775,35.6109,35.6775,109068.0
2019-10-16 14:10:00,42.81,42.85,42.78,42.84,105112.0,35.6775,35.7109,35.6525,35.7025,105112.0
2019-10-16 14:15:00,42.84,42.87,42.82,42.86,52057.0,35.7025,35.7275,35.6859,35.7192,52057.0
2019-10-16 14:20:00,42.86,42.88,42.84,42.85,62944.0,35.7192,35.7359,35.7025,35.7109,62944.0
2019-10-16 14:25:00,42.85,42.91,42.85,42.91,95703.0,35.7109,35.7609,35.7109,35.7609,95703.0
2019-10-16 14:30:00,42.91,42.94,42.89,42.93,114140.0,35.7609,35.7859,35.7442,35.7776,114140.0
2019-10-16 14:35:00,42.92,42.94,42.88,42.91,134893.0,35.7692,35.7859,35.7359,35.7609,134893.0
2019-10-16 14:40:00,42.91,42.93,42.9,42.9,46192.0,35.7609,35.7776,35.7526,35.7526,46192.0
2019-10-16 14:45:00,42.91,42.93,42.88,42.9,113452.0,35.7609,35.7776,35.7359,35.7526,113452.0
2019-10-16 14:50:00,42.9,42.91,42.85,42.87,39511.0,35.7526,35.7609,35.7109,35.7275,39511.0
2019-10-16 14:55:00,42.87,42.9,42.86,42.88,62518.0,35.7275,35.7526,35.7192,35.7359,62518.0
2019-10-16 15:00:00,42.87,42.89,42.86,42.87,63397.0,35.7275,35.7442,35.7192,35.7275,63397.0
2019-10-16 15:05:00,42.86,42.9,42.85,42.89,75973.0,35.7192,35.7526,35.7109,35.7442,75973.0
2019-10-16 15:10:00,42.9,42.9,42.82,42.83,80665.0,35.7526,35.7526,35.6859,35.6942,80665.0
2019-10-16 15:15:00,42.82,42.86,42.8,42.84,93404.0,35.6859,35.7192,35.6692,35.7025,93404.0
2019-10-16 15:20:00,42.84,42.89,42.84,42.88,59739.0,35.7025,35.7442,35.7025,35.7359,59739.0
2019-10-16 15:25:00,42.88,42.9,42.87,42.9,90373.0,35.7359,35.7526,35.7275,35.7526,90373.0
2019-10-16 15:30:00,42.9,42.93,42.86,42.88,122266.0,35.7526,35.7776,35.7192,35.7359,122266.0
2019-10-16 15:35:00,42.88,42.88,42.84,42.85,148083.0,35.7359,35.7359,35.7025,35.7109,148083.0
2019-10-16 15:40:00,42.84,42.87,42.82,42.84,163231.0,35.7025,35.7275,35.6859,35.7025,163231.0
2019-10-16 15:45:00,42.83,42.86,42.82,42.86,189291.0,35.6942,35.7192,35.6859,35.7192,189291.0
2019-10-16 15:50:00,42.86,42.86,42.81,42.86,306138.0,35.7192,35.7192,35.6775,35.7192,306138.0
2019-10-16 15:55:00,42.85,42.88,42.79,42.81,902632.0,35.7109,35.7359,35.6609,35.6775,902632.0
2019-10-17 09:30:00,44.37,44.5,43.99,44.15,922898.0,36.9776,37.086,36.6609,36.7943,922898.0
2019-10-17 09:35:00,44.15,44.17,43.9,44.0,481594.0,36.7943,36.811,36.5859,36.6693,481594.0
2019-10-17 09:40:00,44.0,44.17,43.92,44.09,438567.0,36.6693,36.811,36.6026,36.7443,438567.0
2019-10-17 09:45:00,44.09,44.39,44.08,44.21,550825.0,36.7443,36.9943,36.736,36.8443,550825.0
2019-10-17 09:50:00,44.22,44.44,44.21,44.27,470494.0,36.8526,37.036,36.8443,36.8943,470494.0
2019-10-17 09:55:00,44.26,44.4,44.24,44.34,227355.0,36.886,37.0026,36.8693,36.9526,227355.0
2019-10-17 10:00:00,44.33,44.36,44.28,44.36,156637.0,36.9443,36.9693,36.9026,36.9693,156637.0
2019-10-17 10:05:00,44.36,44.39,44.25,44.31,192562.0,36.9693,36.9943,36.8776,36.9276,192562.0
2019-10-17 10:10:00,44.31,44.34,44.21,44.32,160906.0,36.9276,36.9526,36.8443,36.936,160906.0
2019-10-17 10:15:00,44.31,44.41,44.29,44.36,229256.0,36.9276,37.011,36.911,36.9693,229256.0
2019-10-17 10:20:00,44.36,44.4,44.32,44.38,208648.0,36.9693,37.0026,36.936,36.986,208648.0
2019-10-17 10:25:00,44.37,44.41,44.23,44.26,219591.0,36.9776,37.011,36.861,36.886,219591.0
2019-10-17 10:30:00,44.26,44.3,44.24,44.27,255790.0,36.886,36.9193,36.8693,36.8943,255790.0
2019-10-17 10:35:00,44.27,44.28,44.15,44.23,315003.0,36.8943,36.9026,36.7943,36.861,315003.0
2019-10-17 10:40:00,44.23,44.24,44.15,44.15,159018.0,36.861,36.8693,36.7943,36.7943,159018.0
2019-10-17 10:45:00,44.16,44.16,44.02,44.02,225640.0,36.8026,36.8026,36.686,36.686,225640.0
2019-10-17 10:50:00,44.02,44.06,43.97,44.02,240218.0,36.686,36.7193,36.6443,36.686,240218.0
2019-10-17 10:55:00,44.02,44.2,44.02,44.1,115414.0,36.686,36.836,36.686,36.7526,115414.0
2019-10-17 11:00:00,44.11,44.11,44.01,44.06,120536.0,36.761,36.761,36.6776,36.7193,120536.0
2019-10-17 11:05:00,44.05,44.13,44.02,44.07,95662.0,36.711,36.7776,36.686,36.7276,95662.0
2019-10-17 11:10:00,44.07,44.13,44.04,44.07,78310.0,36.7276,36.7776,36.7026,36.7276,78310.0
2019-10-17 11:15:00,44.07,44.07,44.0,44.03,147742.0,36.7276,36.7276,36.6693,36.6943,147742.0
2019-10-17 11:20:00,44.04,44.13,44.01,44.11,132153.0,36.7026,36.7776,36.6776,36.761,132153.0
2019-10-17 11:25:00,44.12,44.16,44.1,44.14,114048.0,36.7693,36.8026,36.7526,36.786,114048.0
2019-10-17 11:30:00,44.14,44.15,44.07,44.13,303754.0,36.786,36.7943,36.7276,36.7776,303754.0
2019-10-17 11:35:00,44.13,44.17,44.09,44.15,96861.0,36.7776,36.811,36.7443,36.7943,96861.0
2019-10-17 11:40:00,44.16,44.23,44.13,44.15,118464.0,36.8026,36.861,36.7776,36.7943,118464.0
2019-10-17 11:45:00,44.15,44.15,44.09,44.12,98805.0,36.7943,36.7943,36.7443,36.7693,98805.0
2019-10-17 11:50:00,44.11,44.12,43.92,43.94,348028.0,36.761,36.7693,36.6026,36.6193,348028.0
2019-10-17 11:55:00,43.93,43.98,43.9,43.95,166422.0,36.6109,36.6526,36.5859,36.6276,166422.0
2019-10-17 12:00:00,43.95,43.96,43.71,43.74,304106.0,36.6276,36.6359,36.4276,36.4526,304106.0
2019-10-17 12:05:00,43.74,43.9,43.71,43.9,206662.0,36.4526,36.5859,36.4276,36.5859,206662.0
2019-10-17 12:10:00,43.9,43.91,43.81,43.87,96976.0,36.5859,36.5943,36.5109,36.5609,96976.0
2019-10-17 12:15:00,43.87,43.93,43.85,43.9,65054.0,36.5609,36.6109,36.5443,36.5859,65054.0
2019-10-17 12:20:00,43.9,43.93,43.78,43.82,105809.0,36.5859,36.6109,36.4859,36.5193,105809.0
2019-10-17 12:25:00,43.82,43.88,43.79,43.88,111538.0,36.5193,36.5693,36.4943,36.5693,111538.0
2019-10-17 12:30:00,43.88,43.93,43.81,43.92,146396.0,36.5693,36.6109,36.5109,36.6026,146396.0
2019-10-17 12:35:00,43.92,43.93,43.87,43.91,47376.0,36.6026,36.6109,36.5609,36.5943,47376.0
2019-10-17 12:40:00,43.91,43.93,43.83,43.84,92257.0,36.5943,36.6109,36.5276,36.5359,92257.0
2019-10-17 12:45:00,43.84,43.85,43.8,43.82,138041.0,36.5359,36.5443,36.5026,36.5193,138041.0
2019-10-17 12:50:00,43.83,43.89,43.81,43.82,70306.0,36.5276,36.5776,36.5109,36.5193,70306.0
2019-10-17 12:55:00,43.82,43.82,43.69,43.71,234056.0,36.5193,36.5193,36.4109,36.4276,234056.0
2019-10-17 13:00:00,43.71,43.81,43.67,43.77,122553.0,36.4276,36.5109,36.3943,36.4776,122553.0
2019-10-17 13:05:00,43.77,43.79,43.71,43.73,63413.0,36.4776,36.4943,36.4276,36.4443,63413.0
2019-10-17 13:10:00,43.74,43.75,43.67,43.69,85190.0,36.4526,36.4609,36.3943,36.4109,85190.0
2019-10-17 13:15:00,43.7,43.71,43.61,43.69,165179.0,36.4193,36.4276,36.3443,36.4109,165179.0
2019-10-17 13:20:00,43.69,43.7,43.64,43.66,64297.0,36.4109,36.4193,36.3693,36.3859,64297.0
2019-10-17 13:25:00,43.64,43.68,43.49,43.52,241389.0,36.3693,36.4026,36.2443,36.2693,241389.0
2019-10-17 13:30:00,43.53,43.68,43.52,43.59,128412.0,36.2776,36.4026,36.2693,36.3276,128412.0
2019-10-17 13:35:00,43.59,43.59,43.51,43.59,130305.0,36.3276,36.3276,36.2609,36.3276,130305.0
2019-10-17 13:40:00,43.59,43.66,43.54,43.66,145055.0,36.3276,36.3859,36.2859,36.3859,145055.0
2019-10-17 13:45:00,43.66,43.71,43.62,43.63,144264.0,36.3859,36.4276,36.3526,36.3609,144264.0
2019-10-17 13:50:00,43.64,43.75,43.63,43.73,261117.0,36.3693,36.4609,36.3609,36.4443,261117.0
2019-10-17 13:55:00,43.73,43.74,43.68,43.71,159275.0,36.4443,36.4526,36.4026,36.4276,159275.0
2019-10-17 14:00:00,43.71,43.71,43.52,43.54,143380.0,36.4276,36.4276,36.2693,36.2859,143380.0
2019-10-17 14:05:00,43.54,43.57,43.52,43.55,152288.0,36.2859,36.3109,36.2693,36.2943,152288.0
2019-10-17 14:10:00,43.55,43.62,43.47,43.52,173504.0,36.2943,36.3526,36.2276,36.2693,173504.0
2019-10-17 14:15:00,43.52,43.63,43.51,43.62,190450.0,36.2693,36.3609,36.2609,36.3526,190450.0
2019-10-17 14:20:00,43.61,43.68,43.6,43.63,64211.0,36.3443,36.4026,36.3359,36.3609,64211.0
2019-10-17 14:25:00,43.63,43.69,43.63,43.68,71343.0,36.3609,36.4109,36.3609,36.4026,71343.0
2019-10-17 14:30:00,43.67,43.67,43.59,43.63,85117.0,36.3943,36.3943,36.3276,36.3609,85117.0
2019-10-17 14:35:00,43.64,43.67,43.62,43.66,58087.0,36.3693,36.3943,36.3526,36.3859,58087.0
2019-10-17 14:40:00,43.66,43.67,43.61,43.64,55871.0,36.3859,36.3943,36.3443,36.3693,55871.0
2019-10-17 14:45:00,43.64,43.67,43.63,43.66,57988.0,36.3693,36.3943,36.3609,36.3859,57988.0
2019-10-17 14:50:00,43.67,43.69,43.64,43.69,93069.0,36.3943,36.4109,36.3693,36.4109,93069.0
2019-10-17 14:55:00,43.68,43.79,43.68,43.77,138580.0,36.4026,36.4943,36.4026,36.4776,138580.0
2019-10-17 15:00:00,43.77,43.78,43.74,43.77,113767.0,36.4776,36.4859,36.4526,36.4776,113767.0
2019-10-17 15:05:00,43.77,43.77,43.73,43.75,96964.0,36.4776,36.4776,36.4443,36.4609,96964.0
2019-10-17 15:10:00,43.75,43.78,43.72,43.76,110076.0,36.4609,36.4859,36.4359,36.4693,110076.0
2019-10-17 15:15:00,43.77,43.77,43.68,43.73,129754.0,36.4776,36.4776,36.4026,36.4443,129754.0
2019-10-17 15:20:00,43.73,43.75,43.72,43.75,90233.0,36.4443,36.4609,36.4359,36.4609,90233.0
2019-10-17 15:25:00,43.74,43.79,43.73,43.77,127388.0,36.4526,36.4943,36.4443,36.4776,127388.0
2019-10-17 15:30:00,43.77,43.79,43.62,43.68,201236.0,36.4776,36.4943,36.3526,36.4026,201236.0
2019-10-17 15:35:00,43.67,43.68,43.61,43.62,113167.0,36.3943,36.4026,36.3443,36.3526,113167.0
2019-10-17 15:40:00,43.61,43.62,43.58,43.61,200076.0,36.3443,36.3526,36.3193,36.3443,200076.0
2019-10-17 15:45:00,43.6,43.62,43.53,43.54,276492.0,36.3359,36.3526,36.2776,36.2859,276492.0
2019-10-17 15:50:00,43.54,43.59,43.5,43.54,412342.0,36.2859,36.3276,36.2526,36.2859,412342.0
2019-10-17 15:55:00,43.54,43.59,43.44,43.45,1084829.0,36.2859,36.3276,36.2026,36.2109,1084829.0
2019-10-18 09:30:00,43.53,43.56,43.41,43.51,653802.0,36.2776,36.3026,36.1776,36.2609,653802.0
2019-10-18 09:35:00,43.52,43.58,43.39,43.58,199953.0,36.2693,36.3193,36.1609,36.3193,199953.0
2019-10-18 09:40:00,43.57,43.57,43.4,43.42,153396.0,36.3109,36.3109,36.1692,36.1859,153396.0
2019-10-18 09:45:00,43.42,43.57,43.37,43.55,213814.0,36.1859,36.3109,36.1442,36.2943,213814.0
2019-10-18 09:50:00,43.55,43.58,43.5,43.54,129346.0,36.2943,36.3193,36.2526,36.2859,129346.0
2019-10-18 09:55:00,43.54,43.62,43.52,43.58,240715.0,36.2859,36.3526,36.2693,36.3193,240715.0
2019-10-18 10:00:00,43.57,43.58,43.52,43.55,151607.0,36.3109,36.3193,36.2693,36.2943,151607.0
2019-10-18 10:05:00,43.55,43.55,43.39,43.48,230755.0,36.2943,36.2943,36.1609,36.2359,230755.0
2019-10-18 10:10:00,43.48,43.57,43.42,43.43,409806.0,36.2359,36.3109,36.1859,36.1942,409806.0
2019-10-18 10:15:00,43.43,43.43,43.33,43.35,86471.0,36.1942,36.1942,36.1109,36.1276,86471.0
2019-10-18 10:20:00,43.34,43.35,43.3,43.31,82827.0,36.1192,36.1276,36.0859,36.0942,82827.0
2019-10-18 10:25:00,43.32,43.34,43.28,43.34,104342.0,36.1026,36.1192,36.0692,36.1192,104342.0
2019-10-18 10:30:00,43.34,43.35,43.27,43.28,77724.0,36.1192,36.1276,36.0609,36.0692,77724.0
2019-10-18 10:35:00,43.28,43.36,43.26,43.34,70874.0,36.0692,36.1359,36.0526,36.1192,70874.0
2019-10-18 10:40:00,43.34,43.34,43.26,43.28,99634.0,36.1192,36.1192,36.0526,36.0692,99634.0
2019-10-18 10:45:00,43.3,43.31,43.27,43.28,82998.0,36.0859,36.0942,36.0609,36.0692,82998.0
2019-10-18 10:50:00,43.29,43.3,43.27,43.3,94419.0,36.0776,36.0859,36.0609,36.0859,94419.0
2019-10-18 10:55:00,43.29,43.31,43.26,43.29,58138.0,36.0776,36.0942,36.0526,36.0776,58138.0
2019-10-18 11:00:00,43.3,43.34,43.29,43.3,100445.0,36.0859,36.1192,36.0776,36.0859,100445.0
2019-10-18 11:05:00,43.29,43.37,43.29,43.33,73006.0,36.0776,36.1442,36.0776,36.1109,73006.0
2019-10-18 11:10:00,43.32,43.48,43.32,43.47,69242.0,36.1026,36.2359,36.1026,36.2276,69242.0
2019-10-18 11:15:00,43.47,43.48,43.44,43.46,45588.0,36.2276,36.2359,36.2026,36.2193,45588.0
2019-10-18 11:20:00,43.46,43.48,43.43,43.46,46185.0,36.2193,36.2359,36.1942,36.2193,46185.0
2019-10-18 11:25:00,43.46,43.47,43.43,43.45,27796.0,36.2193,36.2276,36.1942,36.2109,27796.0
2019-10-18 11:30:00,43.45,43.45,43.34,43.36,72225.0,36.2109,36.2109,36.1192,36.1359,72225.0
2019-10-18 11:35:00,43.36,43.41,43.33,43.4,75172.0,36.1359,36.1776,36.1109,36.1692,75172.0
2019-10-18 11:40:00,43.41,43.44,43.36,43.4,55621.0,36.1776,36.2026,36.1359,36.1692,55621.0
2019-10-18 11:45:00,43.4,43.44,43.39,43.44,38304.0,36.1692,36.2026,36.1609,36.2026,38304.0
2019-10-18 11:50:00,43.43,43.45,43.38,43.38,76763.0,36.1942,36.2109,36.1526,36.1526,76763.0
2019-10-18 11:55:00,43.39,43.41,43.31,43.32,96399.0,36.1609,36.1776,36.0942,36.1026,96399.0
2019-10-18 12:00:00,43.32,43.37,43.3,43.35,88864.0,36.1026,36.1442,36.0859,36.1276,88864.0
2019-10-18 12:05:00,43.35,43.45,43.34,43.44,79571.0,36.1276,36.2109,36.1192,36.2026,79571.0
2019-10-18 12:10:00,43.44,43.46,43.4,43.41,79185.0,36.2026,36.2193,36.1692,36.1776,79185.0
2019-10-18 12:15:00,43.41,43.41,43.31,43.31,78259.0,36.1776,36.1776,36.0942,36.0942,78259.0
2019-10-18 12:20:00,43.31,43.32,43.22,43.3,105695.0,36.0942,36.1026,36.0192,36.0859,105695.0
2019-10-18 12:25:00,43.29,43.34,43.28,43.3,70326.0,36.0776,36.1192,36.0692,36.0859,70326.0
2019-10-18 12:30:00,43.29,43.4,43.29,43.39,108164.0,36.0776,36.1692,36.0776,36.1609,108164.0
2019-10-18 12:35:00,43.39,43.46,43.38,43.44,71268.0,36.1609,36.2193,36.1526,36.2026,71268.0
2019-10-18 12:40:00,43.44,43.5,43.4,43.5,63471.0,36.2026,36.2526,36.1692,36.2526,63471.0
2019-10-18 12:45:00,43.5,43.54,43.46,43.52,50184.0,36.2526,36.2859,36.2193,36.2693,50184.0
2019-10-18 12:50:00,43.52,43.57,43.51,43.57,66026.0,36.2693,36.3109,36.2609,36.3109,66026.0
2019-10-18 12:55:00,43.55,43.57,43.54,43.56,61433.0,36.2943,36.3109,36.2859,36.3026,61433.0
2019-10-18 13:00:00,43.55,43.64,43.55,43.61,52183.0,36.2943,36.3693,36.2943,36.3443,52183.0
2019-10-18 13:05:00,43.61,43.65,43.6,43.65,57510.0,36.3443,36.3776,36.3359,36.3776,57510.0
2019-10-18 13:10:00,43.64,43.65,43.62,43.65,45023.0,36.3693,36.3776,36.3526,36.3776,45023.0
2019-10-18 13:15:00,43.65,43.69,43.64,43.68,60462.0,36.3776,36.4109,36.3693,36.4026,60462.0
2019-10-18 13:20:00,43.68,43.69,43.65,43.68,45476.0,36.4026,36.4109,36.3776,36.4026,45476.0
2019-10-18 13:25:00,43.67,43.68,43.62,43.64,52330.0,36.3943,36.4026,36.3526,36.3693,52330.0
2019-10-18 13:30:00,43.65,43.68,43.64,43.68,49834.0,36.3776,36.4026,36.3693,36.4026,49834.0
2019-10-18 13:35:00,43.67,43.73,43.66,43.73,67745.0,36.3943,36.4443,36.3859,36.4443,67745.0
2019-10-18 13:40:00,43.72,43.76,43.7,43.74,67351.0,36.4359,36.4693,36.4193,36.4526,67351.0
2019-10-18 13:45:00,43.75,43.82,43.74,43.81,104662.0,36.4609,36.5193,36.4526,36.5109,104662.0
2019-10-18 13:50:00,43.8,43.84,43.8,43.83,85734.0,36.5026,36.5359,36.5026,36.5276,85734.0
2019-10-18 13:55:00,43.83,43.85,43.81,43.83,122764.0,36.5276,36.5443,36.5109,36.5276,122764.0
2019-10-18 14:00:00,43.82,43.86,43.8,43.82,213498.0,36.5193,36.5526,36.5026,36.5193,213498.0
2019-10-18 14:05:00,43.82,43.86,43.81,43.82,96418.0,36.5193,36.5526,36.5109,36.5193,96418.0
2019-10-18 14:10:00,43.82,43.83,43.8,43.81,96626.0,36.5193,36.5276,36.5026,36.5109,96626.0
2019-10-18 14:15:00,43.81,43.86,43.81,43.85,100493.0,36.5109,36.5526,36.5109,36.5443,100493.0
2019-10-18 14:20:00,43.85,43.86,43.83,43.84,77455.0,36.5443,36.5526,36.5276,36.5359,77455.0
2019-10-18 14:25:00,43.84,43.85,43.79,43.8,87794.0,36.5359,36.5443,36.4943,36.5026,87794.0
2019-10-18 14:30:00,43.8,43.83,43.78,43.79,70110.0,36.5026,36.5276,36.4859,36.4943,70110.0
2019-10-18 14:35:00,43.8,43.8,43.73,43.73,59846.0,36.5026,36.5026,36.4443,36.4443,59846.0
2019-10-18 14:40:00,43.73,43.76,43.71,43.73,135238.0,36.4443,36.4693,36.4276,36.4443,135238.0
2019-10-18 14:45:00,43.72,43.75,43.71,43.74,85494.0,36.4359,36.4609,36.4276,36.4526,85494.0
2019-10-18 14:50:00,43.75,43.79,43.73,43.77,92877.0,36.4609,36.4943,36.4443,36.4776,92877.0
2019-10-18 14:55:00,43.77,43.8,43.77,43.79,77155.0,36.4776,36.5026,36.4776,36.4943,77155.0
2019-10-18 15:00:00,43.8,43.82,43.78,43.8,77487.0,36.5026,36.5193,36.4859,36.5026,77487.0
2019-10-18 15:05:00,43.8,43.81,43.75,43.81,131755.0,36.5026,36.5109,36.4609,36.5109,131755.0
2019-10-18 15:10:00,43.8,43.86,43.8,43.84,80651.0,36.5026,36.5526,36.5026,36.5359,80651.0
2019-10-18 15:15:00,43.83,43.84,43.8,43.81,68662.0,36.5276,36.5359,36.5026,36.5109,68662.0
2019-10-18 15:20:00,43.81,43.83,43.79,43.8,81585.0,36.5109,36.5276,36.4943,36.5026,81585.0
2019-10-18 15:25:00,43.8,43.81,43.77,43.77,70353.0,36.5026,36.5109,36.4776,36.4776,70353.0
2019-10-18 15:30:00,43.77,43.8,43.76,43.8,81502.0,36.4776,36.5026,36.4693,36.5026,81502.0
2019-10-18 15:35:00,43.8,43.8,43.77,43.78,92396.0,36.5026,36.5026,36.4776,36.4859,92396.0
2019-10-18 15:40:00,43.78,43.8,43.77,43.8,124326.0,36.4859,36.5026,36.4776,36.5026,124326.0
2019-10-18 15:45:00,43.79,43.8,43.76,43.77,178515.0,36.4943,36.5026,36.4693,36.4776,178515.0
2019-10-18 15:50:00,43.77,43.8,43.76,43.79,255965.0,36.4776,36.5026,36.4693,36.4943,255965.0
2019-10-18 15:55:00,43.78,43.78,43.66,43.66,569810.0,36.4859,36.4859,36.3859,36.3859,569810.0
2019-10-21 09:30:00,44.08,44.39,44.08,44.36,232291.0,36.736,36.9943,36.736,36.9693,232291.0
2019-10-21 09:35:00,44.36,44.53,44.35,44.5,186820.0,36.9693,37.111,36.961,37.086,186820.0
2019-10-21 09:40:00,44.5,44.58,44.41,44.52,133695.0,37.086,37.1527,37.011,37.1026,133695.0
2019-10-21 09:45:00,44.54,44.58,44.47,44.48,131492.0,37.1193,37.1527,37.061,37.0693,131492.0
2019-10-21 09:50:00,44.48,44.63,44.48,44.63,177357.0,37.0693,37.1943,37.0693,37.1943,177357.0
2019-10-21 09:55:00,44.63,44.71,44.6,44.7,232795.0,37.1943,37.261,37.1693,37.2527,232795.0
2019-10-21 10:00:00,44.7,44.89,44.69,44.87,326113.0,37.2527,37.411,37.2443,37.3943,326113.0
2019-10-21 10:05:00,44.87,44.88,44.68,44.72,240143.0,37.3943,37.4027,37.236,37.2693,240143.0
2019-10-21 10:10:00,44.7,44.73,44.65,44.66,116622.0,37.2527,37.2777,37.211,37.2193,116622.0
2019-10-21 10:15:00,44.66,44.69,44.64,44.66,69718.0,37.2193,37.2443,37.2027,37.2193,69718.0
2019-10-21 10:20:00,44.66,44.73,44.64,44.65,100092.0,37.2193,37.2777,37.2027,37.211,100092.0
2019-10-21 10:25:00,44.66,44.71,44.62,44.7,111514.0,37.2193,37.261,37.186,37.2527,111514.0
2019-10-21 10:30:00,44.71,44.73,44.66,44.7,110218.0,37.261,37.2777,37.2193,37.2527,110218.0
2019-10-21 10:35:00,44.71,44.74,44.66,44.73,107407.0,37.261,37.286,37.2193,37.2777,107407.0
2019-10-21 10:40:00,44.73,44.82,44.71,44.8,207411.0,37.2777,37.3527,37.261,37.336,207411.0
2019-10-21 10:45:00,44.8,44.85,44.78,44.8,140813.0,37.336,37.3777,37.3193,37.336,140813.0
2019-10-21 10:50:00,44.79,44.83,44.78,44.83,51660.0,37.3277,37.361,37.3193,37.361,51660.0
2019-10-21 10:55:00,44.84,44.93,44.82,44.9,133391.0,37.3693,37.4443,37.3527,37.4193,133391.0
2019-10-21 11:00:00,44.9,44.9,44.83,44.9,79963.0,37.4193,37.4193,37.361,37.4193,79963.0
2019-10-21 11:05:00,44.9,44.91,44.82,44.83,192440.0,37.4193,37.4277,37.3527,37.361,192440.0
2019-10-21 11:10:00,44.81,44.88,44.81,44.84,83936.0,37.3443,37.4027,37.3443,37.3693,83936.0
2019-10-21 11:15:00,44.84,44.87,44.82,44.83,63779.0,37.3693,37.3943,37.3527,37.361,63779.0
2019-10-21 11:20:00,44.83,44.92,44.82,44.9,242251.0,37.361,37.436,37.3527,37.4193,242251.0
2019-10-21 11:25:00,44.91,44.93,44.82,44.84,102352.0,37.4277,37.4443,37.3527,37.3693,102352.0
2019-10-21 11:30:00,44.84,44.91,44.83,44.9,93632.0,37.3693,37.4277,37.361,37.4193,93632.0
2019-10-21 11:35:00,44.9,44.91,44.8,44.8,126757.0,37.4193,37.4277,37.336,37.336,126757.0
2019-10-21 11:40:00,44.8,44.85,44.78,44.83,67265.0,37.336,37.3777,37.3193,37.361,67265.0
2019-10-21 11:45:00,44.84,44.92,44.81,44.91,173973.0,37.3693,37.436,37.3443,37.4277,173973.0
2019-10-21 11:50:00,44.91,44.93,44.89,44.93,135886.0,37.4277,37.4443,37.411,37.4443,135886.0
2019-10-21 11:55:00,44.93,44.94,44.92,44.93,86647.0,37.4443,37.4527,37.436,37.4443,86647.0
2019-10-21 12:00:00,44.93,44.94,44.87,44.89,141763.0,37.4443,37.4527,37.3943,37.411,141763.0
2019-10-21 12:05:00,44.89,44.92,44.87,44.92,184646.0,37.411,37.436,37.3943,37.436,184646.0
2019-10-21 12:10:00,44.91,44.96,44.91,44.94,85147.0,37.4277,37.4693,37.4277,37.4527,85147.0
2019-10-21 12:15:00,44.94,44.94,44.87,44.88,68215.0,37.4527,37.4527,37.3943,37.4027,68215.0
2019-10-21 12:20:00,44.87,44.89,44.84,44.87,56511.0,37.3943,37.411,37.3693,37.3943,56511.0
2019-10-21 12:25:00,44.87,44.89,44.87,44.88,34537.0,37.3943,37.411,37.3943,37.4027,34537.0
2019-10-21 12:30:00,44.88,44.93,44.86,44.91,116496.0,37.4027,37.4443,37.386,37.4277,116496.0
2019-10-21 12:35:00,44.91,44.95,44.91,44.94,84756.0,37.4277,37.461,37.4277,37.4527,84756.0
2019-10-21 12:40:00,44.93,44.97,44.93,44.95,109527.0,37.4443,37.4777,37.4443,37.461,109527.0
2019-10-21 12:45:00,44.95,44.95,44.93,44.94,69426.0,37.461,37.461,37.4443,37.4527,69426.0
2019-10-21 12:50:00,44.93,44.97,44.93,44.95,93645.0,37.4443,37.4777,37.4443,37.461,93645.0
2019-10-21 12:55:00,44.95,44.97,44.94,44.96,26447.0,37.461,37.4777,37.4527,37.4693,26447.0
2019-10-21 13:00:00,44.96,45.01,44.95,44.99,233472.0,37.4693,37.511,37.461,37.4943,233472.0
2019-10-21 13:05:00,44.98,45.0,44.94,44.94,64525.0,37.486,37.5027,37.4527,37.4527,64525.0
2019-10-21 13:10:00,44.95,44.96,44.88,44.91,74079.0,37.461,37.4693,37.4027,37.4277,74079.0
2019-10-21 13:15:00,44.91,44.92,44.9,44.91,27237.0,37.4277,37.436,37.4193,37.4277,27237.0
2019-10-21 13:20:00,44.9,44.91,44.88,44.9,81323.0,37.4193,37.4277,37.4027,37.4193,81323.0
2019-10-21 13:25:00,44.89,44.9,44.83,44.88,123719.0,37.411,37.4193,37.361,37.4027,123719.0
2019-10-21 13:30:00,44.88,44.93,44.87,44.91,72542.0,37.4027,37.4443,37.3943,37.4277,72542.0
2019-10-21 13:35:00,44.91,44.91,44.86,44.9,94648.0,37.4277,37.4277,37.386,37.4193,94648.0
2019-10-21 13:40:00,44.9,44.91,44.88,44.91,34276.0,37.4193,37.4277,37.4027,37.4277,34276.0
2019-10-21 13:45:00,44.91,44.91,44.83,44.86,70104.0,37.4277,37.4277,37.361,37.386,70104.0
2019-10-21 13:50:00,44.85,44.87,44.85,44.87,30472.0,37.3777,37.3943,37.3777,37.3943,30472.0
2019-10-21 13:55:00,44.87,44.95,44.86,44.95,74620.0,37.3943,37.461,37.386,37.461,74620.0
2019-10-21 14:00:00,44.95,44.99,44.94,44.98,53974.0,37.461,37.4943,37.4527,37.486,53974.0
2019-10-21 14:05:00,44.98,45.01,44.98,45.0,107463.0,37.486,37.511,37.486,37.5027,107463.0
2019-10-21 14:10:00,45.0,45.05,44.99,45.05,126403.0,37.5027,37.5443,37.4943,37.5443,126403.0
2019-10-21 14:15:00,45.05,45.07,45.01,45.05,195006.0,37.5443,37.561,37.511,37.5443,195006.0
2019-10-21 14:20:00,45.05,45.07,45.0,45.05,115096.0,37.5443,37.561,37.5027,37.5443,115096.0
2019-10-21 14:25:00,45.04,45.08,45.04,45.08,120859.0,37.536,37.5693,37.536,37.5693,120859.0
2019-10-21 14:30:00,45.08,45.09,45.05,45.07,90222.0,37.5693,37.5777,37.5443,37.561,90222.0
2019-10-21 14:35:00,45.07,45.07,45.03,45.05,97823.0,37.561,37.561,37.5277,37.5443,97823.0
2019-10-21 14:40:00,45.06,45.06,44.98,45.01,74578.0,37.5527,37.5527,37.486,37.511,74578.0
2019-10-21 14:45:00,45.01,45.02,44.97,44.99,53147.0,37.511,37.5193,37.4777,37.4943,53147.0
2019-10-21 14:50:00,44.98,45.0,44.95,45.0,61515.0,37.486,37.5027,37.461,37.5027,61515.0
2019-10-21 14:55:00,45.0,45.01,44.98,45.01,75136.0,37.5027,37.511,37.486,37.511,75136.0
2019-10-21 15:00:00,45.01,45.05,45.0,45.02,147439.0,37.511,37.5443,37.5027,37.5193,147439.0
2019-10-21 15:05:00,45.02,45.02,44.97,44.98,102312.0,37.5193,37.5193,37.4777,37.486,102312.0
2019-10-21 15:10:00,44.98,45.0,44.95,45.0,171128.0,37.486,37.5027,37.461,37.5027,171128.0
2019-10-21 15:15:00,45.0,45.02,44.98,44.98,100686.0,37.5027,37.5193,37.486,37.486,100686.0
2019-10-21 15:20:00,44.99,45.02,44.98,44.99,86422.0,37.4943,37.5193,37.486,37.4943,86422.0
2019-10-21 15:25:00,45.0,45.04,44.99,45.03,111771.0,37.5027,37.536,37.4943,37.5277,111771.0
2019-10-21 15:30:00,45.03,45.09,45.02,45.09,208353.0,37.5277,37.5777,37.5193,37.5777,208353.0
2019-10-21 15:35:00,45.09,45.09,44.98,45.01,222709.0,37.5777,37.5777,37.486,37.511,222709.0
2019-10-21 15:40:00,45.01,45.07,44.97,44.98,266698.0,37.511,37.561,37.4777,37.486,266698.0
2019-10-21 15:45:00,44.97,45.02,44.95,44.98,381632.0,37.4777,37.5193,37.461,37.486,381632.0
2019-10-21 15:50:00,44.98,45.01,44.97,45.0,355688.0,37.486,37.511,37.4777,37.5027,355688.0
2019-10-21 15:55:00,44.99,45.03,44.95,45.0,1979713.0,37.4943,37.5277,37.461,37.5027,1979713.0
2019-10-22 09:30:00,44.85,44.87,44.57,44.79,263756.0,37.3777,37.3943,37.1443,37.3277,263756.0
2019-10-22 09:35:00,44.79,44.83,44.66,44.78,149196.0,37.3277,37.361,37.2193,37.3193,149196.0
2019-10-22 09:40:00,44.78,44.87,44.77,44.8,72484.0,37.3193,37.3943,37.311,37.336,72484.0
2019-10-22 09:45:00,44.8,44.85,44.78,44.83,88760.0,37.336,37.3777,37.3193,37.361,88760.0
2019-10-22 09:50:00,44.84,44.84,44.78,44.83,90898.0,37.3693,37.3693,37.3193,37.361,90898.0
2019-10-22 09:55:00,44.83,44.92,44.82,44.92,94458.0,37.361,37.436,37.3527,37.436,94458.0
2019-10-22 10:00:00,44.92,44.98,44.91,44.97,101533.0,37.436,37.486,37.4277,37.4777,101533.0
2019-10-22 10:05:00,44.97,45.0,44.95,44.97,164218.0,37.4777,37.5027,37.461,37.4777,164218.0
2019-10-22 10:10:00,44.97,44.98,44.93,44.97,82124.0,37.4777,37.486,37.4443,37.4777,82124.0
2019-10-22 10:15:00,44.97,45.02,44.96,45.01,100277.0,37.4777,37.5193,37.4693,37.511,100277.0
2019-10-22 10:20:00,45.01,45.06,45.01,45.05,140651.0,37.511,37.5527,37.511,37.5443,140651.0
2019-10-22 10:25:00,45.05,45.13,45.04,45.1,117543.0,37.5443,37.611,37.536,37.586,117543.0
2019-10-22 10:30:00,45.11,45.12,45.04,45.08,97662.0,37.5943,37.6027,37.536,37.5693,97662.0
2019-10-22 10:35:00,45.08,45.16,45.05,45.15,79900.0,37.5693,37.636,37.5443,37.6277,79900.0
2019-10-22 10:40:00,45.15,45.24,45.14,45.23,99451.0,37.6277,37.7027,37.6194,37.6944,99451.0
2019-10-22 10:45:00,45.23,45.25,45.2,45.23,51913.0,37.6944,37.711,37.6694,37.6944,51913.0
2019-10-22 10:50:00,45.23,45.27,45.19,45.21,84354.0,37.6944,37.7277,37.661,37.6777,84354.0
2019-10-22 10:55:00,45.21,45.25,45.19,45.23,80720.0,37.6777,37.711,37.661,37.6944,80720.0
2019-10-22 11:00:00,45.23,45.32,45.2,45.31,120989.0,37.6944,37.7694,37.6694,37.761,120989.0
2019-10-22 11:05:00,45.31,45.43,45.3,45.38,162919.0,37.761,37.861,37.7527,37.8194,162919.0
2019-10-22 11:10:00,45.38,45.39,45.3,45.31,77892.0,37.8194,37.8277,37.7527,37.761,77892.0
2019-10-22 11:15:00,45.32,45.36,45.29,45.34,144120.0,37.7694,37.8027,37.7444,37.786,144120.0
2019-10-22 11:20:00,45.34,45.36,45.3,45.34,45310.0,37.786,37.8027,37.7527,37.786,45310.0
2019-10-22 11:25:00,45.33,45.35,45.29,45.31,55852.0,37.7777,37.7944,37.7444,37.761,55852.0
2019-10-22 11:30:00,45.31,45.39,45.29,45.36,120763.0,37.761,37.8277,37.7444,37.8027,120763.0
2019-10-22 11:35:00,45.36,45.39,45.33,45.38,37261.0,37.8027,37.8277,37.7777,37.8194,37261.0
2019-10-22 11:40:00,45.38,45.41,45.37,45.4,42465.0,37.8194,37.8444,37.811,37.836,42465.0
2019-10-22 11:45:00,45.41,45.41,45.37,45.41,50513.0,37.8444,37.8444,37.811,37.8444,50513.0
2019-10-22 11:50:00,45.41,45.48,45.4,45.48,82026.0,37.8444,37.9027,37.836,37.9027,82026.0
2019-10-22 11:55:00,45.48,45.52,45.47,45.52,112746.0,37.9027,37.936,37.8944,37.936,112746.0
2019-10-22 12:00:00,45.52,45.55,45.5,45.52,84516.0,37.936,37.961,37.9194,37.936,84516.0
2019-10-22 12:05:00,45.52,45.58,45.51,45.56,67193.0,37.936,37.986,37.9277,37.9694,67193.0
2019-10-22 12:10:00,45.55,45.58,45.54,45.57,109316.0,37.961,37.986,37.9527,37.9777,109316.0
2019-10-22 12:15:00,45.57,45.57,45.49,45.53,77335.0,37.9777,37.9777,37.911,37.9444,77335.0
2019-10-22 12:20:00,45.54,45.54,45.46,45.53,85764.0,37.9527,37.9527,37.886,37.9444,85764.0
2019-10-22 12:25:00,45.53,45.57,45.53,45.57,87141.0,37.9444,37.9777,37.9444,37.9777,87141.0
2019-10-22 12:30:00,45.56,45.61,45.55,45.59,159058.0,37.9694,38.011,37.961,37.9944,159058.0
2019-10-22 12:35:00,45.58,45.62,45.57,45.58,74894.0,37.986,38.0194,37.9777,37.986,74894.0
2019-10-22 12:40:00,45.58,45.62,45.58,45.6,58007.0,37.986,38.0194,37.986,38.0027,58007.0
2019-10-22 12:45:00,45.59,45.61,45.58,45.59,155931.0,37.9944,38.011,37.986,37.9944,155931.0
2019-10-22 12:50:00,45.59,45.6,45.57,45.58,218306.0,37.9944,38.0027,37.9777,37.986,218306.0
2019-10-22 12:55:00,45.57,45.6,45.54,45.55,164831.0,37.9777,38.0027,37.9527,37.961,164831.0
2019-10-22 13:00:00,45.54,45.54,45.46,45.46,51700.0,37.9527,37.9527,37.886,37.886,51700.0
2019-10-22 13:05:00,45.47,45.49,45.43,45.49,46934.0,37.8944,37.911,37.861,37.911,46934.0
2019-10-22 13:10:00,45.49,45.5,45.45,45.5,75630.0,37.911,37.9194,37.8777,37.9194,75630.0
2019-10-22 13:15:00,45.5,45.52,45.47,45.48,55750.0,37.9194,37.936,37.8944,37.9027,55750.0
2019-10-22 13:20:00,45.48,45.49,45.42,45.44,76494.0,37.9027,37.911,37.8527,37.8694,76494.0
2019-10-22 13:25:00,45.43,45.49,45.43,45.46,61005.0,37.861,37.911,37.861,37.886,61005.0
2019-10-22 13:30:00,45.45,45.46,45.43,45.45,97580.0,37.8777,37.886,37.861,37.8777,97580.0
2019-10-22 13:35:00,45.45,45.55,45.45,45.55,110273.0,37.8777,37.961,37.8777,37.961,110273.0
2019-10-22 13:40:00,45.55,45.55,45.5,45.51,48510.0,37.961,37.961,37.9194,37.9277,48510.0
2019-10-22 13:45:00,45.5,45.51,45.49,45.51,37657.0,37.9194,37.9277,37.911,37.9277,37657.0
2019-10-22 13:50:00,45.5,45.54,45.49,45.53,53778.0,37.9194,37.9527,37.911,37.9444,53778.0
2019-10-22 13:55:00,45.53,45.57,45.51,45.57,41351.0,37.9444,37.9777,37.9277,37.9777,41351.0
2019-10-22 14:00:00,45.57,45.6,45.56,45.59,67320.0,37.9777,38.0027,37.9694,37.9944,67320.0
2019-10-22 14:05:00,45.58,45.59,45.55,45.57,81720.0,37.986,37.9944,37.961,37.9777,81720.0
2019-10-22 14:10:00,45.57,45.6,45.56,45.59,89207.0,37.9777,38.0027,37.9694,37.9944,89207.0
2019-10-22 14:15:00,45.58,45.62,45.57,45.61,81997.0,37.986,38.0194,37.9777,38.011,81997.0
2019-10-22 14:20:00,45.61,45.62,45.53,45.53,65232.0,38.011,38.0194,37.9444,37.9444,65232.0
2019-10-22 14:25:00,45.54,45.54,45.49,45.53,104949.0,37.9527,37.9527,37.911,37.9444,104949.0
2019-10-22 14:30:00,45.54,45.55,45.28,45.3,349792.0,37.9527,37.961,37.736,37.7527,349792.0
2019-10-22 14:35:00,45.29,45.4,45.26,45.39,288400.0,37.7444,37.836,37.7194,37.8277,288400.0
2019-10-22 14:40:00,45.4,45.42,45.36,45.41,252155.0,37.836,37.8527,37.8027,37.8444,252155.0
2019-10-22 14:45:00,45.4,45.41,45.3,45.37,116495.0,37.836,37.8444,37.7527,37.811,116495.0
2019-10-22 14:50:00,45.37,45.42,45.35,45.41,306137.0,37.811,37.8527,37.7944,37.8444,306137.0
2019-10-22 14:55:00,45.41,45.43,45.35,45.38,114539.0,37.8444,37.861,37.7944,37.8194,114539.0
2019-10-22 15:00:00,45.38,45.39,45.24,45.27,111841.0,37.8194,37.8277,37.7027,37.7277,111841.0
2019-10-22 15:05:00,45.27,45.31,45.21,45.27,154166.0,37.7277,37.761,37.6777,37.7277,154166.0
2019-10-22 15:10:00,45.26,45.29,45.21,45.27,135061.0,37.7194,37.7444,37.6777,37.7277,135061.0
2019-10-22 15:15:00,45.27,45.31,45.25,45.3,124679.0,37.7277,37.761,37.711,37.7527,124679.0
2019-10-22 15:20:00,45.3,45.35,45.27,45.34,103765.0,37.7527,37.7944,37.7277,37.786,103765.0
2019-10-22 15:25:00,45.34,45.39,45.32,45.37,129674.0,37.786,37.8277,37.7694,37.811,129674.0
2019-10-22 15:30:00,45.37,45.48,45.36,45.46,237537.0,37.811,37.9027,37.8027,37.886,237537.0
2019-10-22 15:35:00,45.45,45.51,45.45,45.51,245362.0,37.8777,37.9277,37.8777,37.9277,245362.0
2019-10-22 15:40:00,45.51,45.57,45.5,45.55,461640.0,37.9277,37.9777,37.9194,37.961,461640.0
2019-10-22 15:45:00,45.55,45.57,45.47,45.49,506766.0,37.961,37.9777,37.8944,37.911,506766.0
2019-10-22 15:50:00,45.48,45.51,45.41,45.47,452010.0,37.9027,37.9277,37.8444,37.8944,452010.0
2019-10-22 15:55:00,45.47,45.49,45.35,45.38,783879.0,37.8944,37.911,37.7944,37.8194,783879.0
2019-10-23 09:30:00,45.13,45.4,45.1,45.3,177308.0,37.611,37.836,37.586,37.7527,177308.0
2019-10-23 09:35:00,45.31,45.37,45.1,45.3,90892.0,37.761,37.811,37.586,37.7527,90892.0
2019-10-23 09:40:00,45.31,45.34,45.26,45.32,98523.0,37.761,37.786,37.7194,37.7694,98523.0
2019-10-23 09:45:00,45.33,45.35,45.25,45.31,74862.0,37.7777,37.7944,37.711,37.761,74862.0
2019-10-23 09:50:00,45.3,45.35,45.27,45.34,122501.0,37.7527,37.7944,37.7277,37.786,122501.0
2019-10-23 09:55:00,45.33,45.36,45.25,45.34,98556.0,37.7777,37.8027,37.711,37.786,98556.0
2019-10-23 10:00:00,45.35,45.37,45.3,45.34,91153.0,37.7944,37.811,37.7527,37.786,91153.0
2019-10-23 10:05:00,45.33,45.34,45.26,45.29,45798.0,37.7777,37.786,37.7194,37.7444,45798.0
2019-10-23 10:10:00,45.29,45.3,45.18,45.18,63065.0,37.7444,37.7527,37.6527,37.6527,63065.0
2019-10-23 10:15:00,45.19,45.21,45.13,45.19,70020.0,37.661,37.6777,37.611,37.661,70020.0
2019-10-23 10:20:00,45.2,45.22,45.18,45.18,36093.0,37.6694,37.686,37.6527,37.6527,36093.0
2019-10-23 10:25:00,45.18,45.23,45.14,45.23,61830.0,37.6527,37.6944,37.6194,37.6944,61830.0
2019-10-23 10:30:00,45.23,45.28,45.22,45.25,58956.0,37.6944,37.736,37.686,37.711,58956.0
2019-10-23 10:35:00,45.24,45.33,45.24,45.33,64900.0,37.7027,37.7777,37.7027,37.7777,64900.0
2019-10-23 10:40:00,45.33,45.34,45.3,45.34,51004.0,37.7777,37.786,37.7527,37.786,51004.0
2019-10-23 10:45:00,45.34,45.41,45.34,45.37,65635.0,37.786,37.8444,37.786,37.811,65635.0
2019-10-23 10:50:00,45.38,45.48,45.34,45.48,117261.0,37.8194,37.9027,37.786,37.9027,117261.0
2019-10-23 10:55:00,45.48,45.54,45.46,45.53,122969.0,37.9027,37.9527,37.886,37.9444,122969.0
2019-10-23 11:00:00,45.53,45.56,45.49,45.52,84481.0,37.9444,37.9694,37.911,37.936,84481.0
2019-10-23 11:05:00,45.52,45.58,45.51,45.57,67591.0,37.936,37.986,37.9277,37.9777,67591.0
2019-10-23 11:10:00,45.58,45.58,45.52,45.55,52259.0,37.986,37.986,37.936,37.961,52259.0
2019-10-23 11:15:00,45.54,45.59,45.54,45.55,53331.0,37.9527,37.9944,37.9527,37.961,53331.0
2019-10-23 11:20:00,45.55,45.6,45.53,45.54,57791.0,37.961,38.0027,37.9444,37.9527,57791.0
2019-10-23 11:25:00,45.54,45.59,45.52,45.59,56140.0,37.9527,37.9944,37.936,37.9944,56140.0
2019-10-23 11:30:00,45.59,45.59,45.5,45.54,83293.0,37.9944,37.9944,37.9194,37.9527,83293.0
2019-10-23 11:35:00,45.53,45.57,45.53,45.57,39631.0,37.9444,37.9777,37.9444,37.9777,39631.0
2019-10-23 11:40:00,45.57,45.6,45.56,45.59,49704.0,37.9777,38.0027,37.9694,37.9944,49704.0
2019-10-23 11:45:00,45.59,45.62,45.55,45.56,46554.0,37.9944,38.0194,37.961,37.9694,46554.0
2019-10-23 11:50:00,45.57,45.57,45.5,45.52,57456.0,37.9777,37.9777,37.9194,37.936,57456.0
2019-10-23 11:55:00,45.52,45.54,45.5,45.5,71427.0,37.936,37.9527,37.9194,37.9194,71427.0
2019-10-23 12:00:00,45.51,45.52,45.49,45.49,43022.0,37.9277,37.936,37.911,37.911,43022.0
2019-10-23 12:05:00,45.5,45.51,45.46,45.5,37070.0,37.9194,37.9277,37.886,37.9194,37070.0
2019-10-23 12:10:00,45.49,45.54,45.49,45.51,52560.0,37.911,37.9527,37.911,37.9277,52560.0
2019-10-23 12:15:00,45.51,45.55,45.5,45.54,36954.0,37.9277,37.961,37.9194,37.9527,36954.0
2019-10-23 12:20:00,45.54,45.59,45.53,45.58,40079.0,37.9527,37.9944,37.9444,37.986,40079.0
2019-10-23 12:25:00,45.58,45.63,45.57,45.63,55713.0,37.986,38.0277,37.9777,38.0277,55713.0
2019-10-23 12:30:00,45.63,45.64,45.61,45.63,58591.0,38.0277,38.036,38.011,38.0277,58591.0
2019-10-23 12:35:00,45.63,45.64,45.62,45.64,59789.0,38.0277,38.036,38.0194,38.036,59789.0
2019-10-23 12:40:00,45.64,45.65,45.6,45.63,64122.0,38.036,38.0444,38.0027,38.0277,64122.0
2019-10-23 12:45:00,45.63,45.68,45.62,45.66,308364.0,38.0277,38.0694,38.0194,38.0527,308364.0
2019-10-23 12:50:00,45.67,45.74,45.66,45.73,111937.0,38.061,38.1194,38.0527,38.1111,111937.0
2019-10-23 12:55:00,45.72,45.72,45.6,45.61,62054.0,38.1027,38.1027,38.0027,38.011,62054.0
2019-10-23 13:00:00,45.6,45.67,45.6,45.66,32022.0,38.0027,38.061,38.0027,38.0527,32022.0
2019-10-23 13:05:00,45.67,45.69,45.65,45.69,49365.0,38.061,38.0777,38.0444,38.0777,49365.0
2019-10-23 13:10:00,45.68,45.69,45.62,45.63,36220.0,38.0694,38.0777,38.0194,38.0277,36220.0
2019-10-23 13:15:00,45.62,45.64,45.61,45.63,25523.0,38.0194,38.036,38.011,38.0277,25523.0
2019-10-23 13:20:00,45.63,45.67,45.62,45.64,32372.0,38.0277,38.061,38.0194,38.036,32372.0
2019-10-23 13:25:00,45.64,45.67,45.62,45.66,57763.0,38.036,38.061,38.0194,38.0527,57763.0
2019-10-23 13:30:00,45.67,45.69,45.65,45.69,32415.0,38.061,38.0777,38.0444,38.0777,32415.0
2019-10-23 13:35:00,45.69,45.69,45.66,45.67,54068.0,38.0777,38.0777,38.0527,38.061,54068.0
2019-10-23 13:40:00,45.66,45.68,45.65,45.68,36735.0,38.0527,38.0694,38.0444,38.0694,36735.0
2019-10-23 13:45:00,45.68,45.72,45.68,45.72,37503.0,38.0694,38.1027,38.0694,38.1027,37503.0
2019-10-23 13:50:00,45.72,45.75,45.71,45.72,63902.0,38.1027,38.1277,38.0944,38.1027,63902.0
2019-10-23 13:55:00,45.73,45.75,45.72,45.73,31500.0,38.1111,38.1277,38.1027,38.1111,31500.0
2019-10-23 14:00:00,45.72,45.73,45.67,45.69,51411.0,38.1027,38.1111,38.061,38.0777,51411.0
2019-10-23 14:05:00,45.7,45.7,45.67,45.67,40961.0,38.0861,38.0861,38.061,38.061,40961.0
2019-10-23 14:10:00,45.68,45.68,45.65,45.66,54011.0,38.0694,38.0694,38.0444,38.0527,54011.0
2019-10-23 14:15:00,45.66,45.69,45.64,45.66,63782.0,38.0527,38.0777,38.036,38.0527,63782.0
2019-10-23 14:20:00,45.66,45.66,45.64,45.66,27282.0,38.0527,38.0527,38.036,38.0527,27282.0
2019-10-23 14:25:00,45.66,45.68,45.64,45.68,229041.0,38.0527,38.0694,38.036,38.0694,229041.0
2019-10-23 14:30:00,45.68,45.74,45.67,45.73,63126.0,38.0694,38.1194,38.061,38.1111,63126.0
2019-10-23 14:35:00,45.74,45.76,45.71,45.76,83435.0,38.1194,38.1361,38.0944,38.1361,83435.0
2019-10-23 14:40:00,45.75,45.82,45.75,45.8,84453.0,38.1277,38.1861,38.1277,38.1694,84453.0
2019-10-23 14:45:00,45.81,45.83,45.78,45.82,64858.0,38.1777,38.1944,38.1527,38.1861,64858.0
2019-10-23 14:50:00,45.82,45.82,45.77,45.79,66382.0,38.1861,38.1861,38.1444,38.1611,66382.0
2019-10-23 14:55:00,45.8,45.81,45.78,45.8,66818.0,38.1694,38.1777,38.1527,38.1694,66818.0
2019-10-23 15:00:00,45.8,45.81,45.72,45.73,66907.0,38.1694,38.1777,38.1027,38.1111,66907.0
2019-10-23 15:05:00,45.73,45.75,45.72,45.75,63697.0,38.1111,38.1277,38.1027,38.1277,63697.0
2019-10-23 15:10:00,45.75,45.77,45.74,45.76,102407.0,38.1277,38.1444,38.1194,38.1361,102407.0
2019-10-23 15:15:00,45.76,45.8,45.75,45.75,109151.0,38.1361,38.1694,38.1277,38.1277,109151.0
2019-10-23 15:20:00,45.76,45.83,45.75,45.78,130664.0,38.1361,38.1944,38.1277,38.1527,130664.0
2019-10-23 15:25:00,45.77,45.8,45.75,45.79,166426.0,38.1444,38.1694,38.1277,38.1611,166426.0
2019-10-23 15:30:00,45.8,45.82,45.77,45.8,172732.0,38.1694,38.1861,38.1444,38.1694,172732.0
2019-10-23 15:35:00,45.81,45.84,45.78,45.78,119495.0,38.1777,38.2027,38.1527,38.1527,119495.0
2019-10-23 15:40:00,45.79,45.84,45.78,45.83,177513.0,38.1611,38.2027,38.1527,38.1944,177513.0
2019-10-23 15:45:00,45.83,45.84,45.79,45.82,179533.0,38.1944,38.2027,38.1611,38.1861,179533.0
2019-10-23 15:50:00,45.82,45.9,45.8,45.89,398867.0,38.1861,38.2527,38.1694,38.2444,398867.0
2019-10-23 15:55:00,45.89,45.93,45.84,45.92,688120.0,38.2444,38.2777,38.2027,38.2694,688120.0
2019-10-24 09:30:00,46.0,46.13,45.99,46.1,249980.0,38.3361,38.4444,38.3277,38.4194,249980.0
2019-10-24 09:35:00,46.1,46.11,45.88,45.94,158048.0,38.4194,38.4277,38.2361,38.2861,158048.0
2019-10-24 09:40:00,45.94,46.05,45.92,45.97,160812.0,38.2861,38.3777,38.2694,38.3111,160812.0
2019-10-24 09:45:00,45.97,46.0,45.73,45.76,134464.0,38.3111,38.3361,38.1111,38.1361,134464.0
2019-10-24 09:50:00,45.76,45.76,45.64,45.72,447322.0,38.1361,38.1361,38.036,38.1027,447322.0
2019-10-24 09:55:00,45.72,45.72,45.62,45.67,190919.0,38.1027,38.1027,38.0194,38.061,190919.0
2019-10-24 10:00:00,45.66,45.68,45.52,45.53,101241.0,38.0527,38.0694,37.936,37.9444,101241.0
2019-10-24 10:05:00,45.52,45.63,45.51,45.62,127975.0,37.936,38.0277,37.9277,38.0194,127975.0
2019-10-24 10:10:00,45.63,45.64,45.54,45.55,64409.0,38.0277,38.036,37.9527,37.961,64409.0
2019-10-24 10:15:00,45.54,45.68,45.54,45.63,78952.0,37.9527,38.0694,37.9527,38.0277,78952.0
2019-10-24 10:20:00,45.63,45.71,45.61,45.68,78902.0,38.0277,38.0944,38.011,38.0694,78902.0
2019-10-24 10:25:00,45.69,45.69,45.61,45.66,51780.0,38.0777,38.0777,38.011,38.0527,51780.0
2019-10-24 10:30:00,45.66,45.72,45.59,45.72,56404.0,38.0527,38.1027,37.9944,38.1027,56404.0
2019-10-24 10:35:00,45.72,45.75,45.7,45.74,57972.0,38.1027,38.1277,38.0861,38.1194,57972.0
2019-10-24 10:40:00,45.74,45.76,45.69,45.71,35793.0,38.1194,38.1361,38.0777,38.0944,35793.0
2019-10-24 10:45:00,45.7,45.73,45.69,45.71,65596.0,38.0861,38.1111,38.0777,38.0944,65596.0
2019-10-24 10:50:00,45.71,45.73,45.7,45.71,48425.0,38.0944,38.1111,38.0861,38.0944,48425.0
2019-10-24 10:55:00,45.71,45.72,45.67,45.71,61677.0,38.0944,38.1027,38.061,38.0944,61677.0
2019-10-24 11:00:00,45.72,45.76,45.7,45.73,56164.0,38.1027,38.1361,38.0861,38.1111,56164.0
2019-10-24 11:05:00,45.73,45.78,45.72,45.77,51103.0,38.1111,38.1527,38.1027,38.1444,51103.0
2019-10-24 11:10:00,45.77,45.81,45.76,45.8,74400.0,38.1444,38.1777,38.1361,38.1694,74400.0
2019-10-24 11:15:00,45.8,45.83,45.78,45.79,37522.0,38.1694,38.1944,38.1527,38.1611,37522.0
2019-10-24 11:20:00,45.79,45.86,45.79,45.83,40427.0,38.1611,38.2194,38.1611,38.1944,40427.0
2019-10-24 11:25:00,45.83,45.88,45.83,45.87,44957.0,38.1944,38.2361,38.1944,38.2277,44957.0
2019-10-24 11:30:00,45.86,45.91,45.85,45.89,46469.0,38.2194,38.2611,38.2111,38.2444,46469.0
2019-10-24 11:35:00,45.88,45.89,45.74,45.75,58599.0,38.2361,38.2444,38.1194,38.1277,58599.0
2019-10-24 11:40:00,45.75,45.81,45.75,45.81,43649.0,38.1277,38.1777,38.1277,38.1777,43649.0
2019-10-24 11:45:00,45.81,45.82,45.79,45.8,49726.0,38.1777,38.1861,38.1611,38.1694,49726.0
2019-10-24 11:50:00,45.8,45.81,45.73,45.77,91533.0,38.1694,38.1777,38.1111,38.1444,91533.0
2019-10-24 11:55:00,45.77,45.8,45.76,45.77,53159.0,38.1444,38.1694,38.1361,38.1444,53159.0
2019-10-24 12:00:00,45.78,45.78,45.73,45.73,41196.0,38.1527,38.1527,38.1111,38.1111,41196.0
2019-10-24 12:05:00,45.73,45.75,45.68,45.73,61579.0,38.1111,38.1277,38.0694,38.1111,61579.0
2019-10-24 12:10:00,45.73,45.73,45.65,45.66,62895.0,38.1111,38.1111,38.0444,38.0527,62895.0
2019-10-24 12:15:00,45.66,45.66,45.55,45.59,66529.0,38.0527,38.0527,37.961,37.9944,66529.0
2019-10-24 12:20:00,45.6,45.63,45.57,45.62,72743.0,38.0027,38.0277,37.9777,38.0194,72743.0
2019-10-24 12:25:00,45.62,45.67,45.61,45.66,54301.0,38.0194,38.061,38.011,38.0527,54301.0
2019-10-24 12:30:00,45.66,45.71,45.66,45.71,41565.0,38.0527,38.0944,38.0527,38.0944,41565.0
2019-10-24 12:35:00,45.71,45.77,45.71,45.76,37603.0,38.0944,38.1444,38.0944,38.1361,37603.0
2019-10-24 12:40:00,45.76,45.78,45.71,45.73,51951.0,38.1361,38.1527,38.0944,38.1111,51951.0
2019-10-24 12:45:00,45.73,45.78,45.72,45.75,36640.0,38.1111,38.1527,38.1027,38.1277,36640.0
2019-10-24 12:50:00,45.75,45.76,45.71,45.74,116234.0,38.1277,38.1361,38.0944,38.1194,116234.0
2019-10-24 12:55:00,45.74,45.75,45.64,45.65,49640.0,38.1194,38.1277,38.036,38.0444,49640.0
2019-10-24 13:00:00,45.65,45.67,45.63,45.64,83841.0,38.0444,38.061,38.0277,38.036,83841.0
2019-10-24 13:05:00,45.64,45.68,45.63,45.66,66328.0,38.036,38.0694,38.0277,38.0527,66328.0
2019-10-24 13:10:00,45.66,45.72,45.66,45.69,37408.0,38.0527,38.1027,38.0527,38.0777,37408.0
2019-10-24 13:15:00,45.68,45.69,45.65,45.65,41288.0,38.0694,38.0777,38.0444,38.0444,41288.0
2019-10-24 13:20:00,45.66,45.68,45.64,45.65,68922.0,38.0527,38.0694,38.036,38.0444,68922.0
2019-10-24 13:25:00,45.66,45.67,45.62,45.62,54965.0,38.0527,38.061,38.0194,38.0194,54965.0
2019-10-24 13:30:00,45.63,45.64,45.58,45.61,55071.0,38.0277,38.036,37.986,38.011,55071.0
2019-10-24 13:35:00,45.61,45.64,45.6,45.61,49214.0,38.011,38.036,38.0027,38.011,49214.0
2019-10-24 13:40:00,45.6,45.64,45.6,45.61,35385.0,38.0027,38.036,38.0027,38.011,35385.0
2019-10-24 13:45:00,45.6,45.61,45.58,45.61,43598.0,38.0027,38.011,37.986,38.011,43598.0
2019-10-24 13:50:00,45.61,45.67,45.6,45.66,63947.0,38.011,38.061,38.0027,38.0527,63947.0
2019-10-24 13:55:00,45.65,45.68,45.64,45.67,57299.0,38.0444,38.0694,38.036,38.061,57299.0
2019-10-24 14:00:00,45.66,45.7,45.64,45.68,50465.0,38.0527,38.0861,38.036,38.0694,50465.0
2019-10-24 14:05:00,45.68,45.68,45.66,45.68,27219.0,38.0694,38.0694,38.0527,38.0694,27219.0
2019-10-24 14:10:00,45.68,45.74,45.68,45.73,36942.0,38.0694,38.1194,38.0694,38.1111,36942.0
2019-10-24 14:15:00,45.73,45.73,45.69,45.71,35980.0,38.1111,38.1111,38.0777,38.0944,35980.0
2019-10-24 14:20:00,45.71,45.75,45.69,45.75,43746.0,38.0944,38.1277,38.0777,38.1277,43746.0
2019-10-24 14:25:00,45.75,45.76,45.72,45.74,47407.0,38.1277,38.1361,38.1027,38.1194,47407.0
2019-10-24 14:30:00,45.75,45.8,45.73,45.8,49258.0,38.1277,38.1694,38.1111,38.1694,49258.0
2019-10-24 14:35:00,45.79,45.8,45.75,45.76,111869.0,38.1611,38.1694,38.1277,38.1361,111869.0
2019-10-24 14:40:00,45.76,45.81,45.75,45.81,47219.0,38.1361,38.1777,38.1277,38.1777,47219.0
2019-10-24 14:45:00,45.81,45.81,45.77,45.78,48340.0,38.1777,38.1777,38.1444,38.1527,48340.0
2019-10-24 14:50:00,45.78,45.78,45.74,45.76,46959.0,38.1527,38.1527,38.1194,38.1361,46959.0
2019-10-24 14:55:00,45.76,45.82,45.75,45.8,92983.0,38.1361,38.1861,38.1277,38.1694,92983.0
2019-10-24 15:00:00,45.8,45.84,45.79,45.84,76479.0,38.1694,38.2027,38.1611,38.2027,76479.0
2019-10-24 15:05:00,45.83,45.84,45.78,45.8,67416.0,38.1944,38.2027,38.1527,38.1694,67416.0
2019-10-24 15:10:00,45.8,45.81,45.77,45.78,49044.0,38.1694,38.1777,38.1444,38.1527,49044.0
2019-10-24 15:15:00,45.78,45.82,45.77,45.82,66781.0,38.1527,38.1861,38.1444,38.1861,66781.0
2019-10-24 15:20:00,45.82,45.82,45.79,45.8,88567.0,38.1861,38.1861,38.1611,38.1694,88567.0
2019-10-24 15:25:00,45.8,45.86,45.8,45.8,80166.0,38.1694,38.2194,38.1694,38.1694,80166.0
2019-10-24 15:30:00,45.81,45.82,45.77,45.8,95153.0,38.1777,38.1861,38.1444,38.1694,95153.0
2019-10-24 15:35:00,45.8,45.83,45.79,45.8,90220.0,38.1694,38.1944,38.1611,38.1694,90220.0
2019-10-24 15:40:00,45.8,45.83,45.79,45.81,100514.0,38.1694,38.1944,38.1611,38.1777,100514.0
2019-10-24 15:45:00,45.8,45.87,45.8,45.84,134819.0,38.1694,38.2277,38.1694,38.2027,134819.0
2019-10-24 15:50:00,45.84,45.87,45.78,45.8,253695.0,38.2027,38.2277,38.1527,38.1694,253695.0
2019-10-24 15:55:00,45.81,45.82,45.75,45.76,444994.0,38.1777,38.1861,38.1277,38.1361,444994.0
2019-10-25 09:30:00,45.7,45.99,45.61,45.98,199752.0,38.0861,38.3277,38.011,38.3194,199752.0
2019-10-25 09:35:00,45.99,46.13,45.98,46.1,161107.0,38.3277,38.4444,38.3194,38.4194,161107.0
2019-10-25 09:40:00,46.11,46.27,46.1,46.16,146847.0,38.4277,38.5611,38.4194,38.4694,146847.0
2019-10-25 09:45:00,46.15,46.18,46.03,46.05,69399.0,38.4611,38.4861,38.3611,38.3777,69399.0
2019-10-25 09:50:00,46.04,46.19,46.03,46.18,91792.0,38.3694,38.4944,38.3611,38.4861,91792.0
2019-10-25 09:55:00,46.18,46.23,46.1,46.1,53118.0,38.4861,38.5277,38.4194,38.4194,53118.0
2019-10-25 10:00:00,46.11,46.15,46.08,46.13,174938.0,38.4277,38.4611,38.4027,38.4444,174938.0
2019-10-25 10:05:00,46.12,46.19,46.1,46.14,180846.0,38.4361,38.4944,38.4194,38.4527,180846.0
2019-10-25 10:10:00,46.14,46.19,46.11,46.18,84342.0,38.4527,38.4944,38.4277,38.4861,84342.0
2019-10-25 10:15:00,46.18,46.24,46.15,46.23,101948.0,38.4861,38.5361,38.4611,38.5277,101948.0
2019-10-25 10:20:00,46.22,46.31,46.21,46.28,106623.0,38.5194,38.5944,38.5111,38.5694,106623.0
2019-10-25 10:25:00,46.28,46.32,46.25,46.27,106135.0,38.5694,38.6028,38.5444,38.5611,106135.0
2019-10-25 10:30:00,46.27,46.29,46.16,46.16,62007.0,38.5611,38.5778,38.4694,38.4694,62007.0
2019-10-25 10:35:00,46.16,46.23,46.14,46.22,39195.0,38.4694,38.5277,38.4527,38.5194,39195.0
2019-10-25 10:40:00,46.23,46.23,46.15,46.16,75973.0,38.5277,38.5277,38.4611,38.4694,75973.0
2019-10-25 10:45:00,46.16,46.24,46.14,46.21,83765.0,38.4694,38.5361,38.4527,38.5111,83765.0
2019-10-25 10:50:00,46.21,46.25,46.18,46.22,39142.0,38.5111,38.5444,38.4861,38.5194,39142.0
2019-10-25 10:55:00,46.22,46.23,46.16,46.18,59241.0,38.5194,38.5277,38.4694,38.4861,59241.0
2019-10-25 11:00:00,46.19,46.19,46.13,46.18,136765.0,38.4944,38.4944,38.4444,38.4861,136765.0
2019-10-25 11:05:00,46.18,46.19,46.13,46.15,72268.0,38.4861,38.4944,38.4444,38.4611,72268.0
2019-10-25 11:10:00,46.15,46.19,46.12,46.18,93365.0,38.4611,38.4944,38.4361,38.4861,93365.0
2019-10-25 11:15:00,46.17,46.24,46.16,46.22,59288.0,38.4777,38.5361,38.4694,38.5194,59288.0
2019-10-25 11:20:00,46.22,46.32,46.21,46.32,129741.0,38.5194,38.6028,38.5111,38.6028,129741.0
2019-10-25 11:25:00,46.32,46.37,46.29,46.33,74317.0,38.6028,38.6444,38.5778,38.6111,74317.0
2019-10-25 11:30:00,46.33,46.33,46.24,46.29,105349.0,38.6111,38.6111,38.5361,38.5778,105349.0
2019-10-25 11:35:00,46.29,46.3,46.23,46.27,56345.0,38.5778,38.5861,38.5277,38.5611,56345.0
2019-10-25 11:40:00,46.26,46.29,46.22,46.27,76920.0,38.5528,38.5778,38.5194,38.5611,76920.0
2019-10-25 11:45:00,46.26,46.3,46.26,46.28,59538.0,38.5528,38.5861,38.5528,38.5694,59538.0
2019-10-25 11:50:00,46.27,46.32,46.25,46.32,42622.0,38.5611,38.6028,38.5444,38.6028,42622.0
2019-10-25 11:55:00,46.32,46.38,46.3,46.37,89644.0,38.6028,38.6528,38.5861,38.6444,89644.0
2019-10-25 12:00:00,46.38,46.43,46.26,46.27,305086.0,38.6528,38.6944,38.5528,38.5611,305086.0
2019-10-25 12:05:00,46.27,46.28,46.23,46.25,47630.0,38.5611,38.5694,38.5277,38.5444,47630.0
2019-10-25 12:10:00,46.25,46.39,46.24,46.38,244388.0,38.5444,38.6611,38.5361,38.6528,244388.0
2019-10-25 12:15:00,46.38,46.4,46.31,46.38,139440.0,38.6528,38.6694,38.5944,38.6528,139440.0
2019-10-25 12:20:00,46.37,46.39,46.35,46.38,56200.0,38.6444,38.6611,38.6278,38.6528,56200.0
2019-10-25 12:25:00,46.38,46.42,46.37,46.4,34139.0,38.6528,38.6861,38.6444,38.6694,34139.0
2019-10-25 12:30:00,46.4,46.41,46.36,46.38,80375.0,38.6694,38.6778,38.6361,38.6528,80375.0
2019-10-25 12:35:00,46.37,46.4,46.35,46.36,31540.0,38.6444,38.6694,38.6278,38.6361,31540.0
2019-10-25 12:40:00,46.36,46.4,46.35,46.37,72641.0,38.6361,38.6694,38.6278,38.6444,72641.0
2019-10-25 12:45:00,46.38,46.43,46.37,46.42,66052.0,38.6528,38.6944,38.6444,38.6861,66052.0
2019-10-25 12:50:00,46.43,46.44,46.4,46.41,51332.0,38.6944,38.7028,38.6694,38.6778,51332.0
2019-10-25 12:55:00,46.41,46.42,46.39,46.4,57264.0,38.6778,38.6861,38.6611,38.6694,57264.0
2019-10-25 13:00:00,46.4,46.42,46.39,46.4,40360.0,38.6694,38.6861,38.6611,38.6694,40360.0
2019-10-25 13:05:00,46.4,46.41,46.37,46.4,156260.0,38.6694,38.6778,38.6444,38.6694,156260.0
2019-10-25 13:10:00,46.41,46.41,46.35,46.35,49243.0,38.6778,38.6778,38.6278,38.6278,49243.0
2019-10-25 13:15:00,46.36,46.38,46.32,46.33,74132.0,38.6361,38.6528,38.6028,38.6111,74132.0
2019-10-25 13:20:00,46.33,46.37,46.32,46.34,81286.0,38.6111,38.6444,38.6028,38.6194,81286.0
2019-10-25 13:25:00,46.35,46.4,46.34,46.4,53561.0,38.6278,38.6694,38.6194,38.6694,53561.0
2019-10-25 13:30:00,46.4,46.41,46.35,46.39,215322.0,38.6694,38.6778,38.6278,38.6611,215322.0
2019-10-25 13:35:00,46.39,46.4,46.37,46.39,59121.0,38.6611,38.6694,38.6444,38.6611,59121.0
2019-10-25 13:40:00,46.4,46.42,46.38,46.42,49353.0,38.6694,38.6861,38.6528,38.6861,49353.0
2019-10-25 13:45:00,46.41,46.42,46.4,46.41,24570.0,38.6778,38.6861,38.6694,38.6778,24570.0
2019-10-25 13:50:00,46.4,46.43,46.4,46.41,37745.0,38.6694,38.6944,38.6694,38.6778,37745.0
2019-10-25 13:55:00,46.41,46.42,46.4,46.4,21252.0,38.6778,38.6861,38.6694,38.6694,21252.0
2019-10-25 14:00:00,46.41,46.44,46.36,46.38,61915.0,38.6778,38.7028,38.6361,38.6528,61915.0
2019-10-25 14:05:00,46.37,46.38,46.34,46.38,212397.0,38.6444,38.6528,38.6194,38.6528,212397.0
2019-10-25 14:10:00,46.37,46.43,46.36,46.43,60998.0,38.6444,38.6944,38.6361,38.6944,60998.0
2019-10-25 14:15:00,46.42,46.43,46.39,46.41,33394.0,38.6861,38.6944,38.6611,38.6778,33394.0
2019-10-25 14:20:00,46.41,46.41,46.38,46.39,25925.0,38.6778,38.6778,38.6528,38.6611,25925.0
2019-10-25 14:25:00,46.39,46.39,46.29,46.3,65558.0,38.6611,38.6611,38.5778,38.5861,65558.0
2019-10-25 14:30:00,46.3,46.32,46.25,46.27,46688.0,38.5861,38.6028,38.5444,38.5611,46688.0
2019-10-25 14:35:00,46.26,46.27,46.23,46.24,50758.0,38.5528,38.5611,38.5277,38.5361,50758.0
2019-10-25 14:40:00,46.24,46.26,46.21,46.26,100539.0,38.5361,38.5528,38.5111,38.5528,100539.0
2019-10-25 14:45:00,46.26,46.29,46.24,46.28,58000.0,38.5528,38.5778,38.5361,38.5694,58000.0
2019-10-25 14:50:00,46.28,46.29,46.24,46.27,150995.0,38.5694,38.5778,38.5361,38.5611,150995.0
2019-10-25 14:55:00,46.26,46.28,46.23,46.23,93465.0,38.5528,38.5694,38.5277,38.5277,93465.0
2019-10-25 15:00:00,46.23,46.24,46.21,46.23,52161.0,38.5277,38.5361,38.5111,38.5277,52161.0
2019-10-25 15:05:00,46.24,46.24,46.19,46.19,63320.0,38.5361,38.5361,38.4944,38.4944,63320.0
2019-10-25 15:10:00,46.19,46.25,46.19,46.24,104665.0,38.4944,38.5444,38.4944,38.5361,104665.0
2019-10-25 15:15:00,46.23,46.25,46.2,46.21,64783.0,38.5277,38.5444,38.5027,38.5111,64783.0
2019-10-25 15:20:00,46.2,46.26,46.2,46.25,78083.0,38.5027,38.5528,38.5027,38.5444,78083.0
2019-10-25 15:25:00,46.25,46.26,46.23,46.25,74295.0,38.5444,38.5528,38.5277,38.5444,74295.0
2019-10-25 15:30:00,46.25,46.29,46.24,46.28,84511.0,38.5444,38.5778,38.5361,38.5694,84511.0
2019-10-25 15:35:00,46.27,46.33,46.27,46.32,124285.0,38.5611,38.6111,38.5611,38.6028,124285.0
2019-10-25 15:40:00,46.31,46.36,46.31,46.36,144723.0,38.5944,38.6361,38.5944,38.6361,144723.0
2019-10-25 15:45:00,46.36,46.4,46.35,46.39,411761.0,38.6361,38.6694,38.6278,38.6611,411761.0
2019-10-25 15:50:00,46.39,46.41,46.34,46.35,336051.0,38.6611,38.6778,38.6194,38.6278,336051.0
2019-10-25 15:55:00,46.35,46.46,46.35,46.36,848695.0,38.6278,38.7194,38.6278,38.6361,848695.0
2019-10-28 09:30:00,46.49,46.96,46.47,46.95,322731.0,38.7444,39.1361,38.7278,39.1278,322731.0
2019-10-28 09:35:00,46.97,47.05,46.91,47.05,244614.0,39.1445,39.2111,39.0945,39.2111,244614.0
2019-10-28 09:40:00,47.08,47.08,46.82,46.91,133422.0,39.2361,39.2361,39.0195,39.0945,133422.0
2019-10-28 09:45:00,46.91,46.98,46.88,46.92,105287.0,39.0945,39.1528,39.0695,39.1028,105287.0
2019-10-28 09:50:00,46.91,46.91,46.76,46.82,102493.0,39.0945,39.0945,38.9694,39.0195,102493.0
2019-10-28 09:55:00,46.81,46.84,46.74,46.8,85209.0,39.0111,39.0361,38.9528,39.0028,85209.0
2019-10-28 10:00:00,46.81,46.91,46.8,46.85,316093.0,39.0111,39.0945,39.0028,39.0445,316093.0
2019-10-28 10:05:00,46.85,46.99,46.82,46.83,271811.0,39.0445,39.1611,39.0195,39.0278,271811.0
2019-10-28 10:10:00,46.83,46.89,46.8,46.8,72200.0,39.0278,39.0778,39.0028,39.0028,72200.0
2019-10-28 10:15:00,46.8,46.9,46.79,46.87,95500.0,39.0028,39.0861,38.9944,39.0611,95500.0
2019-10-28 10:20:00,46.87,46.99,46.86,46.96,161913.0,39.0611,39.1611,39.0528,39.1361,161913.0
2019-10-28 10:25:00,46.96,46.99,46.94,46.97,36963.0,39.1361,39.1611,39.1195,39.1445,36963.0
2019-10-28 10:30:00,46.97,47.02,46.95,46.98,82367.0,39.1445,39.1861,39.1278,39.1528,82367.0
2019-10-28 10:35:00,46.98,46.98,46.84,46.85,49569.0,39.1528,39.1528,39.0361,39.0445,49569.0
2019-10-28 10:40:00,46.84,46.97,46.83,46.94,92288.0,39.0361,39.1445,39.0278,39.1195,92288.0
2019-10-28 10:45:00,46.94,46.99,46.91,46.95,134891.0,39.1195,39.1611,39.0945,39.1278,134891.0
2019-10-28 10:50:00,46.94,46.95,46.84,46.86,245676.0,39.1195,39.1278,39.0361,39.0528,245676.0
2019-10-28 10:55:00,46.85,46.93,46.84,46.85,261263.0,39.0445,39.1111,39.0361,39.0445,261263.0
2019-10-28 11:00:00,46.85,46.88,46.8,46.87,82313.0,39.0445,39.0695,39.0028,39.0611,82313.0
2019-10-28 11:05:00,46.87,46.93,46.85,46.92,107641.0,39.0611,39.1111,39.0445,39.1028,107641.0
2019-10-28 11:10:00,46.91,46.97,46.91,46.93,40471.0,39.0945,39.1445,39.0945,39.1111,40471.0
2019-10-28 11:15:00,46.93,46.96,46.89,46.91,239106.0,39.1111,39.1361,39.0778,39.0945,239106.0
2019-10-28 11:20:00,46.92,47.0,46.89,46.98,115503.0,39.1028,39.1695,39.0778,39.1528,115503.0
2019-10-28 11:25:00,46.98,47.03,46.98,47.02,56817.0,39.1528,39.1945,39.1528,39.1861,56817.0
2019-10-28 11:30:00,47.03,47.03,46.97,47.0,65538.0,39.1945,39.1945,39.1445,39.1695,65538.0
2019-10-28 11:35:00,47.01,47.05,47.0,47.02,67368.0,39.1778,39.2111,39.1695,39.1861,67368.0
2019-10-28 11:40:00,47.02,47.04,46.98,47.01,95914.0,39.1861,39.2028,39.1528,39.1778,95914.0
2019-10-28 11:45:00,47.01,47.06,47.01,47.05,59217.0,39.1778,39.2195,39.1778,39.2111,59217.0
2019-10-28 11:50:00,47.05,47.07,47.01,47.02,39684.0,39.2111,39.2278,39.1778,39.1861,39684.0
2019-10-28 11:55:00,47.02,47.11,47.01,47.11,99175.0,39.1861,39.2611,39.1778,39.2611,99175.0
2019-10-28 12:00:00,47.11,47.16,46.99,47.0,303774.0,39.2611,39.3028,39.1611,39.1695,303774.0
2019-10-28 12:05:00,47.0,47.02,46.98,47.0,53441.0,39.1695,39.1861,39.1528,39.1695,53441.0
2019-10-28 12:10:00,47.0,47.06,47.0,47.05,61611.0,39.1695,39.2195,39.1695,39.2111,61611.0
2019-10-28 12:15:00,47.05,47.07,47.04,47.04,64177.0,39.2111,39.2278,39.2028,39.2028,64177.0
2019-10-28 12:20:00,47.05,47.06,47.03,47.04,75232.0,39.2111,39.2195,39.1945,39.2028,75232.0
2019-10-28 12:25:00,47.04,47.04,46.96,47.01,76264.0,39.2028,39.2028,39.1361,39.1778,76264.0
2019-10-28 12:30:00,47.01,47.01,46.96,46.99,111630.0,39.1778,39.1778,39.1361,39.1611,111630.0
2019-10-28 12:35:00,46.98,47.03,46.97,46.98,79726.0,39.1528,39.1945,39.1445,39.1528,79726.0
2019-10-28 12:40:00,46.99,47.0,46.97,46.98,41525.0,39.1611,39.1695,39.1445,39.1528,41525.0
2019-10-28 12:45:00,46.98,47.0,46.95,46.98,155655.0,39.1528,39.1695,39.1278,39.1528,155655.0
2019-10-28 12:50:00,46.99,47.0,46.96,46.98,103109.0,39.1611,39.1695,39.1361,39.1528,103109.0
2019-10-28 12:55:00,46.98,47.0,46.96,46.99,145253.0,39.1528,39.1695,39.1361,39.1611,145253.0
2019-10-28 13:00:00,46.99,47.0,46.97,46.98,49330.0,39.1611,39.1695,39.1445,39.1528,49330.0
2019-10-28 13:05:00,46.98,47.04,46.98,47.03,48740.0,39.1528,39.2028,39.1528,39.1945,48740.0
2019-10-28 13:10:00,47.04,47.04,46.99,47.01,65698.0,39.2028,39.2028,39.1611,39.1778,65698.0
2019-10-28 13:15:00,47.01,47.02,46.98,47.01,40440.0,39.1778,39.1861,39.1528,39.1778,40440.0
2019-10-28 13:20:00,47.01,47.02,46.97,46.99,108271.0,39.1778,39.1861,39.1445,39.1611,108271.0
2019-10-28 13:25:00,46.98,47.0,46.97,47.0,47408.0,39.1528,39.1695,39.1445,39.1695,47408.0
2019-10-28 13:30:00,47.0,47.01,46.98,46.98,90395.0,39.1695,39.1778,39.1528,39.1528,90395.0
2019-10-28 13:35:00,46.98,46.99,46.95,46.98,105622.0,39.1528,39.1611,39.1278,39.1528,105622.0
2019-10-28 13:40:00,46.98,47.0,46.96,46.98,138435.0,39.1528,39.1695,39.1361,39.1528,138435.0
2019-10-28 13:45:00,46.99,47.02,46.97,47.0,40691.0,39.1611,39.1861,39.1445,39.1695,40691.0
2019-10-28 13:50:00,47.0,47.05,46.99,47.03,28921.0,39.1695,39.2111,39.1611,39.1945,28921.0
2019-10-28 13:55:00,47.03,47.03,46.97,47.02,69732.0,39.1945,39.1945,39.1445,39.1861,69732.0
2019-10-28 14:00:00,47.02,47.05,47.01,47.05,56776.0,39.1861,39.2111,39.1778,39.2111,56776.0
2019-10-28 14:05:00,47.05,47.06,47.01,47.02,37895.0,39.2111,39.2195,39.1778,39.1861,37895.0
2019-10-28 14:10:00,47.03,47.07,47.01,47.07,30900.0,39.1945,39.2278,39.1778,39.2278,30900.0
2019-10-28 14:15:00,47.07,47.09,47.06,47.07,27908.0,39.2278,39.2445,39.2195,39.2278,27908.0
2019-10-28 14:20:00,47.07,47.09,47.04,47.05,36449.0,39.2278,39.2445,39.2028,39.2111,36449.0
2019-10-28 14:25:00,47.04,47.06,47.02,47.03,28775.0,39.2028,39.2195,39.1861,39.1945,28775.0
2019-10-28 14:30:00,47.03,47.03,47.0,47.02,26010.0,39.1945,39.1945,39.1695,39.1861,26010.0
2019-10-28 14:35:00,47.01,47.03,46.99,47.01,69993.0,39.1778,39.1945,39.1611,39.1778,69993.0
2019-10-28 14:40:00,47.02,47.03,46.99,47.03,48771.0,39.1861,39.1945,39.1611,39.1945,48771.0
2019-10-28 14:45:00,47.03,47.06,47.0,47.01,71340.0,39.1945,39.2195,39.1695,39.1778,71340.0
2019-10-28 14:50:00,47.01,47.05,46.99,47.02,102698.0,39.1778,39.2111,39.1611,39.1861,102698.0
2019-10-28 14:55:00,47.02,47.04,47.01,47.02,48516.0,39.1861,39.2028,39.1778,39.1861,48516.0
2019-10-28 15:00:00,47.02,47.05,46.99,47.01,246403.0,39.1861,39.2111,39.1611,39.1778,246403.0
2019-10-28 15:05:00,47.01,47.02,46.99,47.02,96207.0,39.1778,39.1861,39.1611,39.1861,96207.0
2019-10-28 15:10:00,47.02,47.04,46.99,47.01,88103.0,39.1861,39.2028,39.1611,39.1778,88103.0
2019-10-28 15:15:00,47.0,47.01,46.99,47.0,72925.0,39.1695,39.1778,39.1611,39.1695,72925.0
2019-10-28 15:20:00,47.0,47.02,46.98,46.98,72569.0,39.1695,39.1861,39.1528,39.1528,72569.0
2019-10-28 15:25:00,46.98,47.02,46.98,47.02,64296.0,39.1528,39.1861,39.1528,39.1861,64296.0
2019-10-28 15:30:00,47.01,47.01,46.98,47.01,92648.0,39.1778,39.1778,39.1528,39.1778,92648.0
2019-10-28 15:35:00,47.01,47.01,46.94,46.96,111561.0,39.1778,39.1778,39.1195,39.1361,111561.0
2019-10-28 15:40:00,46.96,46.97,46.95,46.95,75863.0,39.1361,39.1445,39.1278,39.1278,75863.0
2019-10-28 15:45:00,46.95,47.0,46.91,46.99,200209.0,39.1278,39.1695,39.0945,39.1611,200209.0
2019-10-28 15:50:00,46.98,46.99,46.92,46.92,226456.0,39.1528,39.1611,39.1028,39.1028,226456.0
2019-10-28 15:55:00,46.92,46.94,46.85,46.85,554707.0,39.1028,39.1195,39.0445,39.0445,554707.0
2019-10-29 09:30:00,46.53,46.66,46.53,46.65,185189.0,38.7778,38.8861,38.7778,38.8778,185189.0
2019-10-29 09:35:00,46.65,46.77,46.64,46.74,70299.0,38.8778,38.9778,38.8694,38.9528,70299.0
2019-10-29 09:40:00,46.75,46.76,46.68,46.73,77325.0,38.9611,38.9694,38.9028,38.9444,77325.0
2019-10-29 09:45:00,46.72,46.76,46.68,46.76,58135.0,38.9361,38.9694,38.9028,38.9694,58135.0
2019-10-29 09:50:00,46.77,46.8,46.74,46.76,95468.0,38.9778,39.0028,38.9528,38.9694,95468.0
2019-10-29 09:55:00,46.76,46.77,46.7,46.74,91090.0,38.9694,38.9778,38.9194,38.9528,91090.0
2019-10-29 10:00:00,46.75,46.76,46.67,46.7,58569.0,38.9611,38.9694,38.8944,38.9194,58569.0
2019-10-29 10:05:00,46.7,46.73,46.66,46.73,89310.0,38.9194,38.9444,38.8861,38.9444,89310.0
2019-10-29 10:10:00,46.73,46.8,46.73,46.79,64118.0,38.9444,39.0028,38.9444,38.9944,64118.0
2019-10-29 10:15:00,46.79,46.84,46.76,46.84,59783.0,38.9944,39.0361,38.9694,39.0361,59783.0
2019-10-29 10:20:00,46.83,46.88,46.82,46.84,87082.0,39.0278,39.0695,39.0195,39.0361,87082.0
2019-10-29 10:25:00,46.84,46.85,46.78,46.8,78729.0,39.0361,39.0445,38.9861,39.0028,78729.0
2019-10-29 10:30:00,46.8,46.87,46.79,46.86,103891.0,39.0028,39.0611,38.9944,39.0528,103891.0
2019-10-29 10:35:00,46.86,46.93,46.86,46.89,145012.0,39.0528,39.1111,39.0528,39.0778,145012.0
2019-10-29 10:40:00,46.89,46.92,46.85,46.9,92218.0,39.0778,39.1028,39.0445,39.0861,92218.0
2019-10-29 10:45:00,46.89,46.91,46.82,46.85,72658.0,39.0778,39.0945,39.0195,39.0445,72658.0
2019-10-29 10:50:00,46.84,46.85,46.8,46.81,59408.0,39.0361,39.0445,39.0028,39.0111,59408.0
2019-10-29 10:55:00,46.8,46.82,46.78,46.79,47670.0,39.0028,39.0195,38.9861,38.9944,47670.0
2019-10-29 11:00:00,46.79,46.82,46.76,46.82,57193.0,38.9944,39.0195,38.9694,39.0195,57193.0
2019-10-29 11:05:00,46.82,46.88,46.81,46.86,77037.0,39.0195,39.0695,39.0111,39.0528,77037.0
2019-10-29 11:10:00,46.85,46.86,46.79,46.81,82476.0,39.0445,39.0528,38.9944,39.0111,82476.0
2019-10-29 11:15:00,46.8,46.85,46.8,46.82,62526.0,39.0028,39.0445,39.0028,39.0195,62526.0
2019-10-29 11:20:00,46.82,46.83,46.77,46.79,44596.0,39.0195,39.0278,38.9778,38.9944,44596.0
2019-10-29 11:25:00,46.79,46.84,46.77,46.82,77070.0,38.9944,39.0361,38.9778,39.0195,77070.0
2019-10-29 11:30:00,46.82,46.85,46.8,46.84,47279.0,39.0195,39.0445,39.0028,39.0361,47279.0
2019-10-29 11:35:00,46.84,46.84,46.77,46.78,37015.0,39.0361,39.0361,38.9778,38.9861,37015.0
2019-10-29 11:40:00,46.79,46.81,46.76,46.77,75326.0,38.9944,39.0111,38.9694,38.9778,75326.0
2019-10-29 11:45:00,46.77,46.78,46.75,46.77,55157.0,38.9778,38.9861,38.9611,38.9778,55157.0
2019-10-29 11:50:00,46.77,46.8,46.74,46.78,38587.0,38.9778,39.0028,38.9528,38.9861,38587.0
2019-10-29 11:55:00,46.78,46.8,46.61,46.66,104409.0,38.9861,39.0028,38.8444,38.8861,104409.0
2019-10-29 12:00:00,46.66,46.67,46.59,46.61,114557.0,38.8861,38.8944,38.8278,38.8444,114557.0
2019-10-29 12:05:00,46.62,46.63,46.6,46.61,37815.0,38.8528,38.8611,38.8361,38.8444,37815.0
2019-10-29 12:10:00,46.62,46.64,46.6,46.63,55818.0,38.8528,38.8694,38.8361,38.8611,55818.0
2019-10-29 12:15:00,46.62,46.72,46.61,46.66,131607.0,38.8528,38.9361,38.8444,38.8861,131607.0
2019-10-29 12:20:00,46.67,46.68,46.65,46.66,74237.0,38.8944,38.9028,38.8778,38.8861,74237.0
2019-10-29 12:25:00,46.66,46.69,46.65,46.69,66434.0,38.8861,38.9111,38.8778,38.9111,66434.0
2019-10-29 12:30:00,46.68,46.71,46.66,46.66,50870.0,38.9028,38.9278,38.8861,38.8861,50870.0
2019-10-29 12:35:00,46.66,46.73,46.66,46.72,48192.0,38.8861,38.9444,38.8861,38.9361,48192.0
2019-10-29 12:40:00,46.73,46.73,46.67,46.68,90158.0,38.9444,38.9444,38.8944,38.9028,90158.0
2019-10-29 12:45:00,46.69,46.73,46.68,46.71,44496.0,38.9111,38.9444,38.9028,38.9278,44496.0
2019-10-29 12:50:00,46.72,46.74,46.71,46.74,36375.0,38.9361,38.9528,38.9278,38.9528,36375.0
2019-10-29 12:55:00,46.74,46.75,46.72,46.75,60536.0,38.9528,38.9611,38.9361,38.9611,60536.0
2019-10-29 13:00:00,46.75,46.79,46.75,46.77,43105.0,38.9611,38.9944,38.9611,38.9778,43105.0
2019-10-29 13:05:00,46.77,46.79,46.74,46.79,30075.0,38.9778,38.9944,38.9528,38.9944,30075.0
2019-10-29 13:10:00,46.79,46.8,46.76,46.77,38237.0,38.9944,39.0028,38.9694,38.9778,38237.0
2019-10-29 13:15:00,46.77,46.78,46.74,46.78,48242.0,38.9778,38.9861,38.9528,38.9861,48242.0
2019-10-29 13:20:00,46.77,46.8,46.76,46.78,48770.0,38.9778,39.0028,38.9694,38.9861,48770.0
2019-10-29 13:25:00,46.78,46.8,46.77,46.8,22697.0,38.9861,39.0028,38.9778,39.0028,22697.0
2019-10-29 13:30:00,46.79,46.83,46.79,46.82,27447.0,38.9944,39.0278,38.9944,39.0195,27447.0
2019-10-29 13:35:00,46.82,46.84,46.81,46.83,44292.0,39.0195,39.0361,39.0111,39.0278,44292.0
2019-10-29 13:40:00,46.82,46.86,46.82,46.85,36960.0,39.0195,39.0528,39.0195,39.0445,36960.0
2019-10-29 13:45:00,46.84,46.85,46.82,46.83,37439.0,39.0361,39.0445,39.0195,39.0278,37439.0
2019-10-29 13:50:00,46.83,46.84,46.81,46.84,31850.0,39.0278,39.0361,39.0111,39.0361,31850.0
2019-10-29 13:55:00,46.84,46.85,46.82,46.84,25280.0,39.0361,39.0445,39.0195,39.0361,25280.0
2019-10-29 14:00:00,46.84,46.84,46.76,46.77,38098.0,39.0361,39.0361,38.9694,38.9778,38098.0
2019-10-29 14:05:00,46.76,46.79,46.76,46.77,21561.0,38.9694,38.9944,38.9694,38.9778,21561.0
2019-10-29 14:10:00,46.76,46.78,46.74,46.78,23423.0,38.9694,38.9861,38.9528,38.9861,23423.0
2019-10-29 14:15:00,46.77,46.78,46.76,46.77,27991.0,38.9778,38.9861,38.9694,38.9778,27991.0
2019-10-29 14:20:00,46.77,46.78,46.74,46.77,40596.0,38.9778,38.9861,38.9528,38.9778,40596.0
2019-10-29 14:25:00,46.78,46.81,46.77,46.81,49008.0,38.9861,39.0111,38.9778,39.0111,49008.0
2019-10-29 14:30:00,46.81,46.82,46.79,46.8,44461.0,39.0111,39.0195,38.9944,39.0028,44461.0
2019-10-29 14:35:00,46.8,46.81,46.78,46.8,58313.0,39.0028,39.0111,38.9861,39.0028,58313.0
2019-10-29 14:40:00,46.8,46.81,46.77,46.79,87487.0,39.0028,39.0111,38.9778,38.9944,87487.0
2019-10-29 14:45:00,46.79,46.79,46.73,46.76,86246.0,38.9944,38.9944,38.9444,38.9694,86246.0
2019-10-29 14:50:00,46.76,46.76,46.71,46.72,46710.0,38.9694,38.9694,38.9278,38.9361,46710.0
2019-10-29 14:55:00,46.72,46.73,46.68,46.68,72424.0,38.9361,38.9444,38.9028,38.9028,72424.0
2019-10-29 15:00:00,46.68,46.75,46.68,46.75,57889.0,38.9028,38.9611,38.9028,38.9611,57889.0
2019-10-29 15:05:00,46.75,46.75,46.72,46.73,36681.0,38.9611,38.9611,38.9361,38.9444,36681.0
2019-10-29 15:10:00,46.74,46.77,46.74,46.76,40809.0,38.9528,38.9778,38.9528,38.9694,40809.0
2019-10-29 15:15:00,46.76,46.77,46.73,46.74,56288.0,38.9694,38.9778,38.9444,38.9528,56288.0
2019-10-29 15:20:00,46.75,46.79,46.72,46.79,76422.0,38.9611,38.9944,38.9361,38.9944,76422.0
2019-10-29 15:25:00,46.79,46.81,46.76,46.76,46151.0,38.9944,39.0111,38.9694,38.9694,46151.0
2019-10-29 15:30:00,46.76,46.79,46.75,46.77,50497.0,38.9694,38.9944,38.9611,38.9778,50497.0
2019-10-29 15:35:00,46.77,46.82,46.76,46.78,72473.0,38.9778,39.0195,38.9694,38.9861,72473.0
2019-10-29 15:40:00,46.78,46.83,46.77,46.83,111140.0,38.9861,39.0278,38.9778,39.0278,111140.0
2019-10-29 15:45:00,46.83,46.83,46.79,46.81,90044.0,39.0278,39.0278,38.9944,39.0111,90044.0
2019-10-29 15:50:00,46.81,46.85,46.79,46.82,189210.0,39.0111,39.0445,38.9944,39.0195,189210.0
2019-10-29 15:55:00,46.83,46.85,46.81,46.82,321029.0,39.0278,39.0445,39.0111,39.0195,321029.0
2019-10-30 09:30:00,46.26,46.27,46.12,46.12,205589.0,38.8444,38.8528,38.7269,38.7269,205589.0
2019-10-30 09:35:00,46.11,46.17,46.05,46.07,140057.0,38.7185,38.7689,38.6681,38.6849,140057.0
2019-10-30 09:40:00,46.08,46.21,46.06,46.21,112983.0,38.6933,38.8025,38.6765,38.8025,112983.0
2019-10-30 09:45:00,46.21,46.21,46.12,46.13,78277.0,38.8025,38.8025,38.7269,38.7353,78277.0
2019-10-30 09:50:00,46.13,46.17,46.1,46.11,104903.0,38.7353,38.7689,38.7101,38.7185,104903.0
2019-10-30 09:55:00,46.11,46.14,46.08,46.12,69482.0,38.7185,38.7437,38.6933,38.7269,69482.0
2019-10-30 10:00:00,46.12,46.14,45.85,45.98,264099.0,38.7269,38.7437,38.5002,38.6093,264099.0
2019-10-30 10:05:00,45.98,46.02,45.94,46.01,75080.0,38.6093,38.6429,38.5757,38.6345,75080.0
2019-10-30 10:10:00,46.01,46.05,45.99,46.01,49325.0,38.6345,38.6681,38.6177,38.6345,49325.0
2019-10-30 10:15:00,46.01,46.02,45.92,45.99,96590.0,38.6345,38.6429,38.5589,38.6177,96590.0
2019-10-30 10:20:00,45.98,45.98,45.92,45.92,54653.0,38.6093,38.6093,38.5589,38.5589,54653.0
2019-10-30 10:25:00,45.93,46.04,45.92,46.0,46448.0,38.5673,38.6597,38.5589,38.6261,46448.0
2019-10-30 10:30:00,46.0,46.0,45.94,45.97,37149.0,38.6261,38.6261,38.5757,38.6009,37149.0
2019-10-30 10:35:00,45.97,46.0,45.88,45.92,61070.0,38.6009,38.6261,38.5254,38.5589,61070.0
2019-10-30 10:40:00,45.91,45.97,45.91,45.93,28114.0,38.5505,38.6009,38.5505,38.5673,28114.0
2019-10-30 10:45:00,45.92,45.99,45.9,45.98,43053.0,38.5589,38.6177,38.5421,38.6093,43053.0
2019-10-30 10:50:00,45.98,46.04,45.96,46.03,42780.0,38.6093,38.6597,38.5925,38.6513,42780.0
2019-10-30 10:55:00,46.03,46.05,46.0,46.04,56730.0,38.6513,38.6681,38.6261,38.6597,56730.0
2019-10-30 11:00:00,46.04,46.05,45.98,46.0,90636.0,38.6597,38.6681,38.6093,38.6261,90636.0
2019-10-30 11:05:00,46.0,46.03,45.96,46.0,27334.0,38.6261,38.6513,38.5925,38.6261,27334.0
2019-10-30 11:10:00,45.99,46.0,45.96,45.97,18189.0,38.6177,38.6261,38.5925,38.6009,18189.0
2019-10-30 11:15:00,45.96,46.02,45.96,45.98,29725.0,38.5925,38.6429,38.5925,38.6093,29725.0
2019-10-30 11:20:00,45.98,45.99,45.9,45.9,27270.0,38.6093,38.6177,38.5421,38.5421,27270.0
2019-10-30 11:25:00,45.9,45.9,45.86,45.9,35168.0,38.5421,38.5421,38.5086,38.5421,35168.0
2019-10-30 11:30:00,45.91,45.92,45.86,45.87,42730.0,38.5505,38.5589,38.5086,38.517,42730.0
2019-10-30 11:35:00,45.87,45.92,45.86,45.91,36449.0,38.517,38.5589,38.5086,38.5505,36449.0
2019-10-30 11:40:00,45.91,45.91,45.86,45.87,36996.0,38.5505,38.5505,38.5086,38.517,36996.0
2019-10-30 11:45:00,45.87,45.89,45.83,45.87,60518.0,38.517,38.5337,38.4834,38.517,60518.0
2019-10-30 11:50:00,45.88,45.92,45.86,45.88,31534.0,38.5254,38.5589,38.5086,38.5254,31534.0
2019-10-30 11:55:00,45.88,45.93,45.87,45.92,36625.0,38.5254,38.5673,38.517,38.5589,36625.0
2019-10-30 12:00:00,45.92,45.96,45.91,45.93,35910.0,38.5589,38.5925,38.5505,38.5673,35910.0
2019-10-30 12:05:00,45.93,45.99,45.92,45.98,45216.0,38.5673,38.6177,38.5589,38.6093,45216.0
2019-10-30 12:10:00,45.98,45.99,45.93,45.94,30303.0,38.6093,38.6177,38.5673,38.5757,30303.0
2019-10-30 12:15:00,45.94,45.96,45.91,45.95,26371.0,38.5757,38.5925,38.5505,38.5841,26371.0
2019-10-30 12:20:00,45.94,45.99,45.94,45.96,43936.0,38.5757,38.6177,38.5757,38.5925,43936.0
2019-10-30 12:25:00,45.96,45.97,45.93,45.97,26992.0,38.5925,38.6009,38.5673,38.6009,26992.0
2019-10-30 12:30:00,45.97,46.02,45.97,46.01,38665.0,38.6009,38.6429,38.6009,38.6345,38665.0
2019-10-30 12:35:00,46.01,46.03,46.0,46.01,19430.0,38.6345,38.6513,38.6261,38.6345,19430.0
2019-10-30 12:40:00,46.0,46.07,46.0,46.04,35291.0,38.6261,38.6849,38.6261,38.6597,35291.0
2019-10-30 12:45:00,46.04,46.05,46.03,46.04,19222.0,38.6597,38.6681,38.6513,38.6597,19222.0
2019-10-30 12:50:00,46.05,46.07,46.03,46.04,38683.0,38.6681,38.6849,38.6513,38.6597,38683.0
2019-10-30 12:55:00,46.03,46.09,46.03,46.08,19633.0,38.6513,38.7017,38.6513,38.6933,19633.0
2019-10-30 13:00:00,46.08,46.13,46.07,46.1,29661.0,38.6933,38.7353,38.6849,38.7101,29661.0
2019-10-30 13:05:00,46.1,46.11,46.06,46.07,19672.0,38.7101,38.7185,38.6765,38.6849,19672.0
2019-10-30 13:10:00,46.07,46.08,46.03,46.05,34743.0,38.6849,38.6933,38.6513,38.6681,34743.0
2019-10-30 13:15:00,46.05,46.06,46.04,46.04,18658.0,38.6681,38.6765,38.6597,38.6597,18658.0
2019-10-30 13:20:00,46.05,46.08,46.04,46.05,39699.0,38.6681,38.6933,38.6597,38.6681,39699.0
2019-10-30 13:25:00,46.05,46.06,46.04,46.05,25997.0,38.6681,38.6765,38.6597,38.6681,25997.0
2019-10-30 13:30:00,46.04,46.07,46.04,46.06,16570.0,38.6597,38.6849,38.6597,38.6765,16570.0
2019-10-30 13:35:00,46.06,46.09,46.05,46.09,18131.0,38.6765,38.7017,38.6681,38.7017,18131.0
2019-10-30 13:40:00,46.09,46.09,46.04,46.05,22970.0,38.7017,38.7017,38.6597,38.6681,22970.0
2019-10-30 13:45:00,46.04,46.08,45.99,46.01,73505.0,38.6597,38.6933,38.6177,38.6345,73505.0
2019-10-30 13:50:00,46.0,46.05,46.0,46.05,20673.0,38.6261,38.6681,38.6261,38.6681,20673.0
2019-10-30 13:55:00,46.05,46.06,45.97,45.97,57890.0,38.6681,38.6765,38.6009,38.6009,57890.0
2019-10-30 14:00:00,45.98,46.18,45.95,46.08,175533.0,38.6093,38.7773,38.5841,38.6933,175533.0
2019-10-30 14:05:00,46.08,46.08,45.93,45.98,82918.0,38.6933,38.6933,38.5673,38.6093,82918.0
2019-10-30 14:10:00,45.98,46.06,45.97,46.05,50476.0,38.6093,38.6765,38.6009,38.6681,50476.0
2019-10-30 14:15:00,46.05,46.1,46.0,46.01,68544.0,38.6681,38.7101,38.6261,38.6345,68544.0
2019-10-30 14:20:00,46.01,46.07,46.01,46.04,44550.0,38.6345,38.6849,38.6345,38.6597,44550.0
2019-10-30 14:25:00,46.05,46.07,46.0,46.04,61140.0,38.6681,38.6849,38.6261,38.6597,61140.0
2019-10-30 14:30:00,46.05,46.07,46.01,46.04,91836.0,38.6681,38.6849,38.6345,38.6597,91836.0
2019-10-30 14:35:00,46.05,46.16,46.04,46.09,165369.0,38.6681,38.7605,38.6597,38.7017,165369.0
2019-10-30 14:40:00,46.1,46.15,46.08,46.14,84318.0,38.7101,38.7521,38.6933,38.7437,84318.0
2019-10-30 14:45:00,46.13,46.2,46.12,46.18,59277.0,38.7353,38.7941,38.7269,38.7773,59277.0
2019-10-30 14:50:00,46.18,46.24,46.13,46.21,119317.0,38.7773,38.8276,38.7353,38.8025,119317.0
2019-10-30 14:55:00,46.21,46.26,46.17,46.22,124216.0,38.8025,38.8444,38.7689,38.8108,124216.0
2019-10-30 15:00:00,46.22,46.25,46.18,46.21,100493.0,38.8108,38.836,38.7773,38.8025,100493.0
2019-10-30 15:05:00,46.21,46.23,46.17,46.19,87578.0,38.8025,38.8192,38.7689,38.7857,87578.0
2019-10-30 15:10:00,46.2,46.23,46.18,46.22,97661.0,38.7941,38.8192,38.7773,38.8108,97661.0
2019-10-30 15:15:00,46.22,46.24,46.18,46.19,109511.0,38.8108,38.8276,38.7773,38.7857,109511.0
2019-10-30 15:20:00,46.19,46.28,46.17,46.26,157569.0,38.7857,38.8612,38.7689,38.8444,157569.0
2019-10-30 15:25:00,46.26,46.27,46.2,46.26,89016.0,38.8444,38.8528,38.7941,38.8444,89016.0
2019-10-30 15:30:00,46.26,46.28,46.23,46.27,91250.0,38.8444,38.8612,38.8192,38.8528,91250.0
2019-10-30 15:35:00,46.27,46.29,46.25,46.27,100951.0,38.8528,38.8696,38.836,38.8528,100951.0
2019-10-30 15:40:00,46.27,46.29,46.26,46.26,148498.0,38.8528,38.8696,38.8444,38.8444,148498.0
2019-10-30 15:45:00,46.27,46.27,46.17,46.17,162382.0,38.8528,38.8528,38.7689,38.7689,162382.0
2019-10-30 15:50:00,46.17,46.23,46.16,46.23,243935.0,38.7689,38.8192,38.7605,38.8192,243935.0
2019-10-30 15:55:00,46.23,46.27,46.2,46.27,443694.0,38.8192,38.8528,38.7941,38.8528,443694.0
2019-10-31 09:30:00,45.95,45.99,45.86,45.98,183188.0,38.5841,38.6177,38.5086,38.6093,183188.0
2019-10-31 09:35:00,45.98,46.02,45.8,45.82,143956.0,38.6093,38.6429,38.4582,38.475,143956.0
2019-10-31 09:40:00,45.82,45.89,45.66,45.77,143255.0,38.475,38.5337,38.3406,38.433,143255.0
2019-10-31 09:45:00,45.77,45.78,45.6,45.64,170035.0,38.433,38.4414,38.2902,38.3238,170035.0
2019-10-31 09:50:00,45.64,45.69,45.57,45.66,110047.0,38.3238,38.3658,38.265,38.3406,110047.0
2019-10-31 09:55:00,45.66,45.75,45.64,45.72,167734.0,38.3406,38.4162,38.3238,38.391,167734.0
2019-10-31 10:00:00,45.71,45.72,45.58,45.59,172095.0,38.3826,38.391,38.2734,38.2818,172095.0
2019-10-31 10:05:00,45.59,45.6,45.47,45.5,66722.0,38.2818,38.2902,38.1811,38.2063,66722.0
2019-10-31 10:10:00,45.5,45.5,45.42,45.45,76203.0,38.2063,38.2063,38.1391,38.1643,76203.0
2019-10-31 10:15:00,45.45,45.57,45.43,45.57,159486.0,38.1643,38.265,38.1475,38.265,159486.0
2019-10-31 10:20:00,45.58,45.58,45.35,45.36,154775.0,38.2734,38.2734,38.0803,38.0887,154775.0
2019-10-31 10:25:00,45.37,45.47,45.36,45.44,85493.0,38.0971,38.1811,38.0887,38.1559,85493.0
2019-10-31 10:30:00,45.44,45.44,45.34,45.35,83042.0,38.1559,38.1559,38.0719,38.0803,83042.0
2019-10-31 10:35:00,45.35,45.41,45.33,45.4,62542.0,38.0803,38.1307,38.0635,38.1223,62542.0
2019-10-31 10:40:00,45.4,45.48,45.39,45.46,48547.0,38.1223,38.1895,38.1139,38.1727,48547.0
2019-10-31 10:45:00,45.46,45.55,45.42,45.54,39582.0,38.1727,38.2483,38.1391,38.2399,39582.0
2019-10-31 10:50:00,45.55,45.57,45.52,45.56,65257.0,38.2483,38.265,38.2231,38.2566,65257.0
2019-10-31 10:55:00,45.56,45.62,45.52,45.62,48754.0,38.2566,38.307,38.2231,38.307,48754.0
2019-10-31 11:00:00,45.61,45.61,45.56,45.58,46602.0,38.2986,38.2986,38.2566,38.2734,46602.0
2019-10-31 11:05:00,45.59,45.64,45.58,45.63,63980.0,38.2818,38.3238,38.2734,38.3154,63980.0
2019-10-31 11:10:00,45.63,45.67,45.63,45.66,34439.0,38.3154,38.349,38.3154,38.3406,34439.0
2019-10-31 11:15:00,45.66,45.68,45.62,45.62,257814.0,38.3406,38.3574,38.307,38.307,257814.0
2019-10-31 11:20:00,45.62,45.67,45.6,45.67,43254.0,38.307,38.349,38.2902,38.349,43254.0
2019-10-31 11:25:00,45.66,45.69,45.62,45.65,68339.0,38.3406,38.3658,38.307,38.3322,68339.0
2019-10-31 11:30:00,45.64,45.7,45.63,45.65,55395.0,38.3238,38.3742,38.3154,38.3322,55395.0
2019-10-31 11:35:00,45.64,45.71,45.64,45.71,31251.0,38.3238,38.3826,38.3238,38.3826,31251.0
2019-10-31 11:40:00,45.71,45.77,45.71,45.72,56253.0,38.3826,38.433,38.3826,38.391,56253.0
2019-10-31 11:45:00,45.73,45.8,45.7,45.78,53487.0,38.3994,38.4582,38.3742,38.4414,53487.0
2019-10-31 11:50:00,45.77,45.85,45.77,45.85,51485.0,38.433,38.5002,38.433,38.5002,51485.0
2019-10-31 11:55:00,45.85,45.87,45.82,45.83,35853.0,38.5002,38.517,38.475,38.4834,35853.0
2019-10-31 12:00:00,45.83,45.83,45.72,45.73,32961.0,38.4834,38.4834,38.391,38.3994,32961.0
2019-10-31 12:05:00,45.73,45.75,45.7,45.74,33054.0,38.3994,38.4162,38.3742,38.4078,33054.0
2019-10-31 12:10:00,45.74,45.78,45.7,45.77,60897.0,38.4078,38.4414,38.3742,38.433,60897.0
2019-10-31 12:15:00,45.77,45.78,45.71,45.71,39877.0,38.433,38.4414,38.3826,38.3826,39877.0
2019-10-31 12:20:00,45.71,45.74,45.68,45.69,27666.0,38.3826,38.4078,38.3574,38.3658,27666.0
2019-10-31 12:25:00,45.7,45.75,45.7,45.73,30180.0,38.3742,38.4162,38.3742,38.3994,30180.0
2019-10-31 12:30:00,45.73,45.76,45.69,45.69,32441.0,38.3994,38.4246,38.3658,38.3658,32441.0
2019-10-31 12:35:00,45.7,45.74,45.69,45.73,24648.0,38.3742,38.4078,38.3658,38.3994,24648.0
2019-10-31 12:40:00,45.73,45.74,45.68,45.68,30705.0,38.3994,38.4078,38.3574,38.3574,30705.0
2019-10-31 12:45:00,45.69,45.69,45.64,45.69,120065.0,38.3658,38.3658,38.3238,38.3658,120065.0
2019-10-31 12:50:00,45.69,45.7,45.65,45.67,34243.0,38.3658,38.3742,38.3322,38.349,34243.0
2019-10-31 12:55:00,45.67,45.71,45.67,45.7,27666.0,38.349,38.3826,38.349,38.3742,27666.0
2019-10-31 13:00:00,45.69,45.75,45.67,45.73,25640.0,38.3658,38.4162,38.349,38.3994,25640.0
2019-10-31 13:05:00,45.75,45.8,45.74,45.8,108572.0,38.4162,38.4582,38.4078,38.4582,108572.0
2019-10-31 13:10:00,45.8,45.82,45.77,45.8,64520.0,38.4582,38.475,38.433,38.4582,64520.0
2019-10-31 13:15:00,45.8,45.8,45.77,45.78,41920.0,38.4582,38.4582,38.433,38.4414,41920.0
2019-10-31 13:20:00,45.78,45.78,45.74,45.76,23928.0,38.4414,38.4414,38.4078,38.4246,23928.0
2019-10-31 13:25:00,45.76,45.81,45.76,45.8,24873.0,38.4246,38.4666,38.4246,38.4582,24873.0
2019-10-31 13:30:00,45.8,45.83,45.78,45.82,24680.0,38.4582,38.4834,38.4414,38.475,24680.0
2019-10-31 13:35:00,45.83,45.83,45.79,45.79,27237.0,38.4834,38.4834,38.4498,38.4498,27237.0
2019-10-31 13:40:00,45.8,45.81,45.77,45.78,51395.0,38.4582,38.4666,38.433,38.4414,51395.0
2019-10-31 13:45:00,45.77,45.79,45.75,45.76,34456.0,38.433,38.4498,38.4162,38.4246,34456.0
2019-10-31 13:50:00,45.77,45.77,45.74,45.74,27788.0,38.433,38.433,38.4078,38.4078,27788.0
2019-10-31 13:55:00,45.75,45.76,45.69,45.69,79494.0,38.4162,38.4246,38.3658,38.3658,79494.0
2019-10-31 14:00:00,45.7,45.76,45.68,45.69,84305.0,38.3742,38.4246,38.3574,38.3658,84305.0
2019-10-31 14:05:00,45.7,45.78,45.69,45.77,73494.0,38.3742,38.4414,38.3658,38.433,73494.0
2019-10-31 14:10:00,45.77,45.8,45.76,45.77,33278.0,38.433,38.4582,38.4246,38.433,33278.0
2019-10-31 14:15:00,45.77,45.78,45.72,45.73,38827.0,38.433,38.4414,38.391,38.3994,38827.0
2019-10-31 14:20:00,45.73,45.75,45.71,45.72,52371.0,38.3994,38.4162,38.3826,38.391,52371.0
2019-10-31 14:25:00,45.72,45.79,45.72,45.79,33787.0,38.391,38.4498,38.391,38.4498,33787.0
2019-10-31 14:30:00,45.78,45.79,45.75,45.77,51506.0,38.4414,38.4498,38.4162,38.433,51506.0
2019-10-31 14:35:00,45.78,45.8,45.74,45.75,57202.0,38.4414,38.4582,38.4078,38.4162,57202.0
2019-10-31 14:40:00,45.75,45.78,45.73,45.77,39109.0,38.4162,38.4414,38.3994,38.433,39109.0
2019-10-31 14:45:00,45.78,45.78,45.74,45.77,71069.0,38.4414,38.4414,38.4078,38.433,71069.0
2019-10-31 14:50:00,45.77,45.79,45.74,45.78,59337.0,38.433,38.4498,38.4078,38.4414,59337.0
2019-10-31 14:55:00,45.78,45.8,45.75,45.75,59452.0,38.4414,38.4582,38.4162,38.4162,59452.0
2019-10-31 15:00:00,45.75,45.79,45.73,45.78,46450.0,38.4162,38.4498,38.3994,38.4414,46450.0
2019-10-31 15:05:00,45.79,45.83,45.78,45.8,57132.0,38.4498,38.4834,38.4414,38.4582,57132.0
2019-10-31 15:10:00,45.81,45.86,45.8,45.84,155441.0,38.4666,38.5086,38.4582,38.4918,155441.0
2019-10-31 15:15:00,45.85,45.87,45.84,45.87,75866.0,38.5002,38.517,38.4918,38.517,75866.0
2019-10-31 15:20:00,45.87,45.88,45.84,45.86,60482.0,38.517,38.5254,38.4918,38.5086,60482.0
2019-10-31 15:25:00,45.86,45.87,45.85,45.87,68123.0,38.5086,38.517,38.5002,38.517,68123.0
2019-10-31 15:30:00,45.87,45.98,45.86,45.97,213927.0,38.517,38.6093,38.5086,38.6009,213927.0
2019-10-31 15:35:00,45.98,45.98,45.93,45.94,291652.0,38.6093,38.6093,38.5673,38.5757,291652.0
2019-10-31 15:40:00,45.93,45.98,45.93,45.97,141685.0,38.5673,38.6093,38.5673,38.6009,141685.0
2019-10-31 15:45:00,45.97,46.0,45.96,45.98,242071.0,38.6009,38.6261,38.5925,38.6093,242071.0
2019-10-31 15:50:00,45.99,46.05,45.95,46.05,357541.0,38.6177,38.6681,38.5841,38.6681,357541.0
2019-10-31 15:55:00,46.04,46.07,46.01,46.06,600178.0,38.6597,38.6849,38.6345,38.6765,600178.0
2019-11-01 09:30:00,46.52,46.6,46.51,46.57,280923.0,39.0628,39.1299,39.0544,39.1047,280923.0
2019-11-01 09:35:00,46.58,46.72,46.52,46.63,124959.0,39.1131,39.2307,39.0628,39.1551,124959.0
2019-11-01 09:40:00,46.62,46.65,46.47,46.51,174316.0,39.1467,39.1719,39.0208,39.0544,174316.0
2019-11-01 09:45:00,46.51,46.64,46.48,46.62,86667.0,39.0544,39.1635,39.0292,39.1467,86667.0
2019-11-01 09:50:00,46.62,46.64,46.54,46.57,133235.0,39.1467,39.1635,39.0796,39.1047,133235.0
2019-11-01 09:55:00,46.57,46.64,46.57,46.62,66376.0,39.1047,39.1635,39.1047,39.1467,66376.0
2019-11-01 10:00:00,46.63,46.76,46.46,46.74,163220.0,39.1551,39.2643,39.0124,39.2475,163220.0
2019-11-01 10:05:00,46.73,46.77,46.7,46.72,110462.0,39.2391,39.2727,39.2139,39.2307,110462.0
2019-11-01 10:10:00,46.73,46.77,46.7,46.76,51790.0,39.2391,39.2727,39.2139,39.2643,51790.0
2019-11-01 10:15:00,46.75,46.81,46.74,46.79,110576.0,39.2559,39.3063,39.2475,39.2895,110576.0
2019-11-01 10:20:00,46.79,46.87,46.78,46.86,182700.0,39.2895,39.3567,39.2811,39.3483,182700.0
2019-11-01 10:25:00,46.86,46.89,46.83,46.88,162014.0,39.3483,39.3734,39.3231,39.3651,162014.0
2019-11-01 10:30:00,46.88,46.89,46.84,46.89,52090.0,39.3651,39.3734,39.3315,39.3734,52090.0
2019-11-01 10:35:00,46.88,46.89,46.86,46.87,38099.0,39.3651,39.3734,39.3483,39.3567,38099.0
2019-11-01 10:40:00,46.87,46.92,46.85,46.89,78601.0,39.3567,39.3986,39.3399,39.3734,78601.0
2019-11-01 10:45:00,46.89,46.9,46.83,46.86,99304.0,39.3734,39.3818,39.3231,39.3483,99304.0
2019-11-01 10:50:00,46.86,46.9,46.84,46.89,79930.0,39.3483,39.3818,39.3315,39.3734,79930.0
2019-11-01 10:55:00,46.89,46.9,46.84,46.87,68817.0,39.3734,39.3818,39.3315,39.3567,68817.0
2019-11-01 11:00:00,46.87,46.89,46.86,46.87,77639.0,39.3567,39.3734,39.3483,39.3567,77639.0
2019-11-01 11:05:00,46.86,46.89,46.86,46.88,97844.0,39.3483,39.3734,39.3483,39.3651,97844.0
2019-11-01 11:10:00,46.88,46.9,46.86,46.87,104176.0,39.3651,39.3818,39.3483,39.3567,104176.0
2019-11-01 11:15:00,46.87,46.88,46.84,46.86,44056.0,39.3567,39.3651,39.3315,39.3483,44056.0
2019-11-01 11:20:00,46.86,46.88,46.85,46.88,36811.0,39.3483,39.3651,39.3399,39.3651,36811.0
2019-11-01 11:25:00,46.88,46.9,46.87,46.89,87160.0,39.3651,39.3818,39.3567,39.3734,87160.0
2019-11-01 11:30:00,46.89,46.92,46.88,46.9,67778.0,39.3734,39.3986,39.3651,39.3818,67778.0
2019-11-01 11:35:00,46.91,46.96,46.9,46.96,86318.0,39.3902,39.4322,39.3818,39.4322,86318.0
2019-11-01 11:40:00,46.96,47.0,46.96,47.0,124008.0,39.4322,39.4658,39.4322,39.4658,124008.0
2019-11-01 11:45:00,47.0,47.02,47.0,47.02,71700.0,39.4658,39.4826,39.4658,39.4826,71700.0
2019-11-01 11:50:00,47.02,47.03,46.93,46.93,74966.0,39.4826,39.491,39.407,39.407,74966.0
2019-11-01 11:55:00,46.94,46.97,46.89,46.91,40009.0,39.4154,39.4406,39.3734,39.3902,40009.0
2019-11-01 12:00:00,46.91,46.93,46.89,46.9,34479.0,39.3902,39.407,39.3734,39.3818,34479.0
2019-11-01 12:05:00,46.9,46.91,46.86,46.86,42107.0,39.3818,39.3902,39.3483,39.3483,42107.0
2019-11-01 12:10:00,46.87,46.88,46.83,46.83,50726.0,39.3567,39.3651,39.3231,39.3231,50726.0
2019-11-01 12:15:00,46.83,46.88,46.82,46.87,67516.0,39.3231,39.3651,39.3147,39.3567,67516.0
2019-11-01 12:20:00,46.87,46.9,46.87,46.87,44687.0,39.3567,39.3818,39.3567,39.3567,44687.0
2019-11-01 12:25:00,46.88,46.91,46.87,46.88,28970.0,39.3651,39.3902,39.3567,39.3651,28970.0
2019-11-01 12:30:00,46.88,46.91,46.87,46.91,32274.0,39.3651,39.3902,39.3567,39.3902,32274.0
2019-11-01 12:35:00,46.91,46.93,46.89,46.91,51315.0,39.3902,39.407,39.3734,39.3902,51315.0
2019-11-01 12:40:00,46.91,46.92,46.89,46.91,22998.0,39.3902,39.3986,39.3734,39.3902,22998.0
2019-11-01 12:45:00,46.91,46.91,46.89,46.89,22459.0,39.3902,39.3902,39.3734,39.3734,22459.0
2019-11-01 12:50:00,46.89,46.94,46.89,46.94,53742.0,39.3734,39.4154,39.3734,39.4154,53742.0
2019-11-01 12:55:00,46.94,46.98,46.93,46.98,100177.0,39.4154,39.449,39.407,39.449,100177.0
2019-11-01 13:00:00,46.97,47.01,46.97,47.0,93388.0,39.4406,39.4742,39.4406,39.4658,93388.0
2019-11-01 13:05:00,47.0,47.02,46.99,47.01,42938.0,39.4658,39.4826,39.4574,39.4742,42938.0
2019-11-01 13:10:00,47.01,47.05,46.99,47.03,35406.0,39.4742,39.5078,39.4574,39.491,35406.0
2019-11-01 13:15:00,47.03,47.06,47.02,47.05,32229.0,39.491,39.5162,39.4826,39.5078,32229.0
2019-11-01 13:20:00,47.05,47.09,47.05,47.06,26278.0,39.5078,39.5414,39.5078,39.5162,26278.0
2019-11-01 13:25:00,47.06,47.07,47.04,47.06,33287.0,39.5162,39.5246,39.4994,39.5162,33287.0
2019-11-01 13:30:00,47.06,47.07,47.04,47.04,27460.0,39.5162,39.5246,39.4994,39.4994,27460.0
2019-11-01 13:35:00,47.05,47.09,47.04,47.09,49288.0,39.5078,39.5414,39.4994,39.5414,49288.0
2019-11-01 13:40:00,47.08,47.1,47.07,47.09,42769.0,39.533,39.5498,39.5246,39.5414,42769.0
2019-11-01 13:45:00,47.1,47.14,47.1,47.14,58547.0,39.5498,39.5834,39.5498,39.5834,58547.0
2019-11-01 13:50:00,47.14,47.15,47.1,47.11,40989.0,39.5834,39.5918,39.5498,39.5582,40989.0
2019-11-01 13:55:00,47.11,47.19,47.1,47.18,109977.0,39.5582,39.6254,39.5498,39.617,109977.0
2019-11-01 14:00:00,47.18,47.18,47.13,47.14,64596.0,39.617,39.617,39.575,39.5834,64596.0
2019-11-01 14:05:00,47.14,47.14,47.11,47.13,56079.0,39.5834,39.5834,39.5582,39.575,56079.0
2019-11-01 14:10:00,47.13,47.17,47.11,47.16,90873.0,39.575,39.6086,39.5582,39.6002,90873.0
2019-11-01 14:15:00,47.16,47.2,47.13,47.2,62509.0,39.6002,39.6338,39.575,39.6338,62509.0
2019-11-01 14:20:00,47.19,47.2,47.16,47.16,37684.0,39.6254,39.6338,39.6002,39.6002,37684.0
2019-11-01 14:25:00,47.16,47.2,47.15,47.2,38366.0,39.6002,39.6338,39.5918,39.6338,38366.0
2019-11-01 14:30:00,47.2,47.21,47.14,47.16,60516.0,39.6338,39.6422,39.5834,39.6002,60516.0
2019-11-01 14:35:00,47.16,47.18,47.13,47.15,72066.0,39.6002,39.617,39.575,39.5918,72066.0
2019-11-01 14:40:00,47.15,47.15,47.11,47.15,55134.0,39.5918,39.5918,39.5582,39.5918,55134.0
2019-11-01 14:45:00,47.15,47.15,47.11,47.12,46652.0,39.5918,39.5918,39.5582,39.5666,46652.0
2019-11-01 14:50:00,47.12,47.13,47.09,47.09,95221.0,39.5666,39.575,39.5414,39.5414,95221.0
2019-11-01 14:55:00,47.1,47.12,47.09,47.09,81479.0,39.5498,39.5666,39.5414,39.5414,81479.0
2019-11-01 15:00:00,47.09,47.1,47.08,47.09,98629.0,39.5414,39.5498,39.533,39.5414,98629.0
2019-11-01 15:05:00,47.09,47.13,47.08,47.13,53233.0,39.5414,39.575,39.533,39.575,53233.0
2019-11-01 15:10:00,47.13,47.15,47.11,47.13,167252.0,39.575,39.5918,39.5582,39.575,167252.0
2019-11-01 15:15:00,47.13,47.14,47.11,47.13,128262.0,39.575,39.5834,39.5582,39.575,128262.0
2019-11-01 15:20:00,47.13,47.18,47.12,47.15,222827.0,39.575,39.617,39.5666,39.5918,222827.0
2019-11-01 15:25:00,47.15,47.22,47.14,47.21,137275.0,39.5918,39.6505,39.5834,39.6422,137275.0
2019-11-01 15:30:00,47.21,47.23,47.2,47.22,92507.0,39.6422,39.6589,39.6338,39.6505,92507.0
2019-11-01 15:35:00,47.22,47.23,47.2,47.22,139346.0,39.6505,39.6589,39.6338,39.6505,139346.0
2019-11-01 15:40:00,47.23,47.24,47.21,47.23,123100.0,39.6589,39.6673,39.6422,39.6589,123100.0
2019-11-01 15:45:00,47.22,47.23,47.2,47.22,288420.0,39.6505,39.6589,39.6338,39.6505,288420.0
2019-11-01 15:50:00,47.21,47.25,47.18,47.25,254056.0,39.6422,39.6757,39.617,39.6757,254056.0
2019-11-01 15:55:00,47.25,47.4,47.24,47.39,1191542.0,39.6757,39.8017,39.6673,39.7933,1191542.0
2019-11-04 09:30:00,47.99,48.18,47.96,48.13,602630.0,40.2971,40.4567,40.2719,40.4147,602630.0
2019-11-04 09:35:00,48.13,48.19,48.03,48.05,178869.0,40.4147,40.4651,40.3307,40.3475,178869.0
2019-11-04 09:40:00,48.05,48.24,48.03,48.2,172390.0,40.3475,40.507,40.3307,40.4735,172390.0
2019-11-04 09:45:00,48.21,48.21,48.04,48.05,208583.0,40.4818,40.4818,40.3391,40.3475,208583.0
2019-11-04 09:50:00,48.05,48.07,47.91,47.97,539587.0,40.3475,40.3643,40.2299,40.2803,539587.0
2019-11-04 09:55:00,47.98,48.06,47.88,48.01,969738.0,40.2887,40.3559,40.2047,40.3139,969738.0
2019-11-04 10:00:00,48.02,48.07,47.94,47.98,219030.0,40.3223,40.3643,40.2551,40.2887,219030.0
2019-11-04 10:05:00,47.98,47.99,47.92,47.96,149169.0,40.2887,40.2971,40.2383,40.2719,149169.0
2019-11-04 10:10:00,47.96,47.97,47.9,47.93,126402.0,40.2719,40.2803,40.2215,40.2467,126402.0
2019-11-04 10:15:00,47.94,48.0,47.93,47.98,82027.0,40.2551,40.3055,40.2467,40.2887,82027.0
2019-11-04 10:20:00,47.98,48.07,47.97,48.04,104129.0,40.2887,40.3643,40.2803,40.3391,104129.0
2019-11-04 10:25:00,48.04,48.12,48.04,48.12,140508.0,40.3391,40.4063,40.3391,40.4063,140508.0
2019-11-04 10:30:00,48.12,48.19,48.11,48.15,137536.0,40.4063,40.4651,40.3979,40.4315,137536.0
2019-11-04 10:35:00,48.15,48.18,48.11,48.16,92345.0,40.4315,40.4567,40.3979,40.4399,92345.0
2019-11-04 10:40:00,48.16,48.22,48.15,48.22,108126.0,40.4399,40.4902,40.4315,40.4902,108126.0
2019-11-04 10:45:00,48.22,48.22,48.17,48.2,124665.0,40.4902,40.4902,40.4483,40.4735,124665.0
2019-11-04 10:50:00,48.2,48.21,48.15,48.18,147927.0,40.4735,40.4818,40.4315,40.4567,147927.0
2019-11-04 10:55:00,48.18,48.2,48.16,48.19,66241.0,40.4567,40.4735,40.4399,40.4651,66241.0
2019-11-04 11:00:00,48.19,48.2,48.11,48.16,93990.0,40.4651,40.4735,40.3979,40.4399,93990.0
2019-11-04 11:05:00,48.16,48.19,48.15,48.17,101702.0,40.4399,40.4651,40.4315,40.4483,101702.0
2019-11-04 11:10:00,48.17,48.2,48.16,48.19,60316.0,40.4483,40.4735,40.4399,40.4651,60316.0
2019-11-04 11:15:00,48.19,48.29,48.18,48.29,125556.0,40.4651,40.549,40.4567,40.549,125556.0
2019-11-04 11:20:00,48.29,48.34,48.26,48.32,114643.0,40.549,40.591,40.5238,40.5742,114643.0
2019-11-04 11:25:00,48.32,48.41,48.32,48.39,138999.0,40.5742,40.6498,40.5742,40.633,138999.0
2019-11-04 11:30:00,48.4,48.47,48.38,48.45,127583.0,40.6414,40.7002,40.6246,40.6834,127583.0
2019-11-04 11:35:00,48.46,48.52,48.45,48.48,203106.0,40.6918,40.7422,40.6834,40.7086,203106.0
2019-11-04 11:40:00,48.49,48.51,48.47,48.51,91621.0,40.717,40.7338,40.7002,40.7338,91621.0
2019-11-04 11:45:00,48.5,48.52,48.49,48.51,81293.0,40.7254,40.7422,40.717,40.7338,81293.0
2019-11-04 11:50:00,48.51,48.57,48.51,48.56,86747.0,40.7338,40.7841,40.7338,40.7757,86747.0
2019-11-04 11:55:00,48.57,48.59,48.49,48.5,153319.0,40.7841,40.8009,40.717,40.7254,153319.0
2019-11-04 12:00:00,48.5,48.52,48.47,48.48,100746.0,40.7254,40.7422,40.7002,40.7086,100746.0
2019-11-04 12:05:00,48.49,48.54,48.48,48.54,81381.0,40.717,40.7589,40.7086,40.7589,81381.0
2019-11-04 12:10:00,48.54,48.57,48.49,48.5,71877.0,40.7589,40.7841,40.717,40.7254,71877.0
2019-11-04 12:15:00,48.5,48.51,48.47,48.49,88068.0,40.7254,40.7338,40.7002,40.717,88068.0
2019-11-04 12:20:00,48.49,48.52,48.48,48.5,64252.0,40.717,40.7422,40.7086,40.7254,64252.0
2019-11-04 12:25:00,48.5,48.51,48.47,48.48,67601.0,40.7254,40.7338,40.7002,40.7086,67601.0
2019-11-04 12:30:00,48.48,48.51,48.45,48.51,95416.0,40.7086,40.7338,40.6834,40.7338,95416.0
2019-11-04 12:35:00,48.51,48.51,48.47,48.48,52808.0,40.7338,40.7338,40.7002,40.7086,52808.0
2019-11-04 12:40:00,48.49,48.54,48.48,48.53,79097.0,40.717,40.7589,40.7086,40.7506,79097.0
2019-11-04 12:45:00,48.54,48.54,48.49,48.51,48206.0,40.7589,40.7589,40.717,40.7338,48206.0
2019-11-04 12:50:00,48.51,48.58,48.5,48.57,53579.0,40.7338,40.7925,40.7254,40.7841,53579.0
2019-11-04 12:55:00,48.57,48.6,48.57,48.57,42529.0,40.7841,40.8093,40.7841,40.7841,42529.0
2019-11-04 13:00:00,48.57,48.57,48.53,48.55,64059.0,40.7841,40.7841,40.7506,40.7673,64059.0
2019-11-04 13:05:00,48.56,48.59,48.55,48.59,48374.0,40.7757,40.8009,40.7673,40.8009,48374.0
2019-11-04 13:10:00,48.59,48.63,48.58,48.63,92953.0,40.8009,40.8345,40.7925,40.8345,92953.0
2019-11-04 13:15:00,48.63,48.65,48.61,48.64,86489.0,40.8345,40.8513,40.8177,40.8429,86489.0
2019-11-04 13:20:00,48.64,48.65,48.62,48.65,81937.0,40.8429,40.8513,40.8261,40.8513,81937.0
2019-11-04 13:25:00,48.65,48.65,48.64,48.65,74644.0,40.8513,40.8513,40.8429,40.8513,74644.0
2019-11-04 13:30:00,48.65,48.66,48.62,48.65,179806.0,40.8513,40.8597,40.8261,40.8513,179806.0
2019-11-04 13:35:00,48.65,48.71,48.63,48.71,189701.0,40.8513,40.9017,40.8345,40.9017,189701.0
2019-11-04 13:40:00,48.7,48.75,48.68,48.75,156128.0,40.8933,40.9353,40.8765,40.9353,156128.0
2019-11-04 13:45:00,48.75,48.76,48.69,48.72,149937.0,40.9353,40.9437,40.8849,40.9101,149937.0
2019-11-04 13:50:00,48.71,48.77,48.71,48.77,38398.0,40.9017,40.9521,40.9017,40.9521,38398.0
2019-11-04 13:55:00,48.76,48.84,48.76,48.83,76861.0,40.9437,41.0109,40.9437,41.0025,76861.0
2019-11-04 14:00:00,48.84,48.88,48.79,48.82,232807.0,41.0109,41.0444,40.9689,40.9941,232807.0
2019-11-04 14:05:00,48.81,48.87,48.8,48.87,107332.0,40.9857,41.0361,40.9773,41.0361,107332.0
2019-11-04 14:10:00,48.87,48.88,48.86,48.87,67355.0,41.0361,41.0444,41.0277,41.0361,67355.0
2019-11-04 14:15:00,48.87,48.88,48.84,48.86,77554.0,41.0361,41.0444,41.0109,41.0277,77554.0
2019-11-04 14:20:00,48.86,48.91,48.84,48.91,144098.0,41.0277,41.0696,41.0109,41.0696,144098.0
2019-11-04 14:25:00,48.9,48.91,48.88,48.88,139502.0,41.0612,41.0696,41.0444,41.0444,139502.0
2019-11-04 14:30:00,48.88,48.99,48.88,48.97,224646.0,41.0444,41.1368,41.0444,41.12,224646.0
2019-11-04 14:35:00,48.98,49.0,48.94,48.95,144737.0,41.1284,41.1452,41.0948,41.1032,144737.0
2019-11-04 14:40:00,48.95,48.98,48.93,48.95,112947.0,41.1032,41.1284,41.0864,41.1032,112947.0
2019-11-04 14:45:00,48.94,48.96,48.91,48.91,104938.0,41.0948,41.1116,41.0696,41.0696,104938.0
2019-11-04 14:50:00,48.91,48.96,48.91,48.95,159320.0,41.0696,41.1116,41.0696,41.1032,159320.0
2019-11-04 14:55:00,48.95,48.95,48.84,48.85,249286.0,41.1032,41.1032,41.0109,41.0193,249286.0
2019-11-04 15:00:00,48.85,48.87,48.79,48.8,147495.0,41.0193,41.0361,40.9689,40.9773,147495.0
2019-11-04 15:05:00,48.8,48.87,48.8,48.87,146325.0,40.9773,41.0361,40.9773,41.0361,146325.0
2019-11-04 15:10:00,48.87,48.88,48.84,48.85,241773.0,41.0361,41.0444,41.0109,41.0193,241773.0
2019-11-04 15:15:00,48.86,48.91,48.82,48.86,261676.0,41.0277,41.0696,40.9941,41.0277,261676.0
2019-11-04 15:20:00,48.87,48.89,48.8,48.82,265308.0,41.0361,41.0528,40.9773,40.9941,265308.0
2019-11-04 15:25:00,48.81,48.83,48.7,48.79,529251.0,40.9857,41.0025,40.8933,40.9689,529251.0
2019-11-04 15:30:00,48.78,48.86,48.77,48.81,204918.0,40.9605,41.0277,40.9521,40.9857,204918.0
2019-11-04 15:35:00,48.81,48.86,48.77,48.79,207974.0,40.9857,41.0277,40.9521,40.9689,207974.0
2019-11-04 15:40:00,48.79,48.85,48.78,48.84,302806.0,40.9689,41.0193,40.9605,41.0109,302806.0
2019-11-04 15:45:00,48.84,48.86,48.82,48.83,248380.0,41.0109,41.0277,40.9941,41.0025,248380.0
2019-11-04 15:50:00,48.83,48.88,48.8,48.82,460400.0,41.0025,41.0444,40.9773,40.9941,460400.0
2019-11-04 15:55:00,48.81,48.87,48.8,48.84,986635.0,40.9857,41.0361,40.9773,41.0109,986635.0
2019-11-05 09:30:00,48.97,49.17,48.95,49.12,655514.0,41.12,41.288,41.1032,41.246,655514.0
2019-11-05 09:35:00,49.12,49.4,49.11,49.37,314950.0,41.246,41.4811,41.2376,41.4559,314950.0
2019-11-05 09:40:00,49.37,49.68,49.33,49.64,628286.0,41.4559,41.7162,41.4223,41.6826,628286.0
2019-11-05 09:45:00,49.63,49.89,49.59,49.72,432791.0,41.6742,41.8925,41.6406,41.7498,432791.0
2019-11-05 09:50:00,49.72,49.73,49.5,49.55,304317.0,41.7498,41.7582,41.5651,41.607,304317.0
2019-11-05 09:55:00,49.53,49.58,49.5,49.51,225876.0,41.5903,41.6322,41.5651,41.5735,225876.0
2019-11-05 10:00:00,49.51,49.71,49.5,49.52,258408.0,41.5735,41.7414,41.5651,41.5819,258408.0
2019-11-05 10:05:00,49.51,49.59,49.48,49.51,279672.0,41.5735,41.6406,41.5483,41.5735,279672.0
2019-11-05 10:10:00,49.5,49.51,49.33,49.43,319208.0,41.5651,41.5735,41.4223,41.5063,319208.0
2019-11-05 10:15:00,49.43,49.46,49.34,49.36,228925.0,41.5063,41.5315,41.4307,41.4475,228925.0
2019-11-05 10:20:00,49.35,49.4,49.24,49.24,230179.0,41.4391,41.4811,41.3467,41.3467,230179.0
2019-11-05 10:25:00,49.25,49.29,48.99,49.05,261423.0,41.3551,41.3887,41.1368,41.1872,261423.0
2019-11-05 10:30:00,49.05,49.06,48.96,49.04,158303.0,41.1872,41.1956,41.1116,41.1788,158303.0
2019-11-05 10:35:00,49.04,49.18,49.03,49.14,228388.0,41.1788,41.2964,41.1704,41.2628,228388.0
2019-11-05 10:40:00,49.13,49.19,49.11,49.11,58804.0,41.2544,41.3048,41.2376,41.2376,58804.0
2019-11-05 10:45:00,49.12,49.15,49.03,49.14,239479.0,41.246,41.2712,41.1704,41.2628,239479.0
2019-11-05 10:50:00,49.14,49.14,49.02,49.04,167937.0,41.2628,41.2628,41.162,41.1788,167937.0
2019-11-05 10:55:00,49.04,49.08,48.99,49.08,202861.0,41.1788,41.2124,41.1368,41.2124,202861.0
2019-11-05 11:00:00,49.08,49.09,49.02,49.08,165617.0,41.2124,41.2208,41.162,41.2124,165617.0
2019-11-05 11:05:00,49.08,49.15,49.05,49.15,152011.0,41.2124,41.2712,41.1872,41.2712,152011.0
2019-11-05 11:10:00,49.15,49.2,49.14,49.17,78161.0,41.2712,41.3132,41.2628,41.288,78161.0
2019-11-05 11:15:00,49.16,49.23,49.16,49.2,89877.0,41.2796,41.3383,41.2796,41.3132,89877.0
2019-11-05 11:20:00,49.19,49.26,49.14,49.15,260241.0,41.3048,41.3635,41.2628,41.2712,260241.0
2019-11-05 11:25:00,49.15,49.18,49.12,49.14,120725.0,41.2712,41.2964,41.246,41.2628,120725.0
2019-11-05 11:30:00,49.14,49.15,49.07,49.09,118293.0,41.2628,41.2712,41.204,41.2208,118293.0
2019-11-05 11:35:00,49.09,49.1,48.98,49.0,83941.0,41.2208,41.2292,41.1284,41.1452,83941.0
2019-11-05 11:40:00,49.0,49.01,48.95,48.98,68112.0,41.1452,41.1536,41.1032,41.1284,68112.0
2019-11-05 11:45:00,48.98,49.0,48.91,48.93,267903.0,41.1284,41.1452,41.0696,41.0864,267903.0
2019-11-05 11:50:00,48.93,48.95,48.84,48.85,91151.0,41.0864,41.1032,41.0109,41.0193,91151.0
2019-11-05 11:55:00,48.85,48.85,48.8,48.84,73718.0,41.0193,41.0193,40.9773,41.0109,73718.0
2019-11-05 12:00:00,48.84,48.87,48.8,48.82,65693.0,41.0109,41.0361,40.9773,40.9941,65693.0
2019-11-05 12:05:00,48.82,48.86,48.82,48.82,51579.0,40.9941,41.0277,40.9941,40.9941,51579.0
2019-11-05 12:10:00,48.83,48.88,48.81,48.85,55711.0,41.0025,41.0444,40.9857,41.0193,55711.0
2019-11-05 12:15:00,48.84,48.88,48.82,48.86,172459.0,41.0109,41.0444,40.9941,41.0277,172459.0
2019-11-05 12:20:00,48.87,48.89,48.79,48.81,90441.0,41.0361,41.0528,40.9689,40.9857,90441.0
2019-11-05 12:25:00,48.8,48.84,48.79,48.81,60847.0,40.9773,41.0109,40.9689,40.9857,60847.0
2019-11-05 12:30:00,48.82,48.83,48.79,48.8,34262.0,40.9941,41.0025,40.9689,40.9773,34262.0
2019-11-05 12:35:00,48.8,48.82,48.79,48.8,46447.0,40.9773,40.9941,40.9689,40.9773,46447.0
2019-11-05 12:40:00,48.8,48.85,48.77,48.84,120265.0,40.9773,41.0193,40.9521,41.0109,120265.0
2019-11-05 12:45:00,48.84,48.86,48.83,48.86,39028.0,41.0109,41.0277,41.0025,41.0277,39028.0
2019-11-05 12:50:00,48.86,48.89,48.85,48.87,45979.0,41.0277,41.0528,41.0193,41.0361,45979.0
2019-11-05 12:55:00,48.87,48.9,48.86,48.89,37988.0,41.0361,41.0612,41.0277,41.0528,37988.0
2019-11-05 13:00:00,48.88,48.91,48.87,48.91,46984.0,41.0444,41.0696,41.0361,41.0696,46984.0
2019-11-05 13:05:00,48.91,48.94,48.88,48.88,51068.0,41.0696,41.0948,41.0444,41.0444,51068.0
2019-11-05 13:10:00,48.88,48.95,48.88,48.92,134858.0,41.0444,41.1032,41.0444,41.078,134858.0
2019-11-05 13:15:00,48.92,48.94,48.9,48.93,62399.0,41.078,41.0948,41.0612,41.0864,62399.0
2019-11-05 13:20:00,48.92,48.92,48.86,48.89,41809.0,41.078,41.078,41.0277,41.0528,41809.0
2019-11-05 13:25:00,48.89,48.94,48.89,48.91,51727.0,41.0528,41.0948,41.0528,41.0696,51727.0
2019-11-05 13:30:00,48.91,48.98,48.9,48.96,95981.0,41.0696,41.1284,41.0612,41.1116,95981.0
2019-11-05 13:35:00,48.96,48.96,48.92,48.92,38022.0,41.1116,41.1116,41.078,41.078,38022.0
2019-11-05 13:40:00,48.92,48.93,48.9,48.93,38248.0,41.078,41.0864,41.0612,41.0864,38248.0
2019-11-05 13:45:00,48.92,48.94,48.86,48.87,56576.0,41.078,41.0948,41.0277,41.0361,56576.0
2019-11-05 13:50:00,48.87,48.9,48.85,48.89,33706.0,41.0361,41.0612,41.0193,41.0528,33706.0
2019-11-05 13:55:00,48.88,48.93,48.88,48.92,34022.0,41.0444,41.0864,41.0444,41.078,34022.0
2019-11-05 14:00:00,48.93,48.93,48.89,48.93,131903.0,41.0864,41.0864,41.0528,41.0864,131903.0
2019-11-05 14:05:00,48.94,48.94,48.86,48.86,75672.0,41.0948,41.0948,41.0277,41.0277,75672.0
2019-11-05 14:10:00,48.86,48.94,48.85,48.94,101199.0,41.0277,41.0948,41.0193,41.0948,101199.0
2019-11-05 14:15:00,48.93,48.99,48.93,48.96,212008.0,41.0864,41.1368,41.0864,41.1116,212008.0
2019-11-05 14:20:00,48.97,48.99,48.94,48.94,49999.0,41.12,41.1368,41.0948,41.0948,49999.0
2019-11-05 14:25:00,48.94,48.98,48.94,48.97,93024.0,41.0948,41.1284,41.0948,41.12,93024.0
2019-11-05 14:30:00,48.97,49.0,48.95,48.96,121976.0,41.12,41.1452,41.1032,41.1116,121976.0
2019-11-05 14:35:00,48.96,48.97,48.9,48.92,178117.0,41.1116,41.12,41.0612,41.078,178117.0
2019-11-05 14:40:00,48.91,48.92,48.9,48.91,33757.0,41.0696,41.078,41.0612,41.0696,33757.0
2019-11-05 14:45:00,48.91,48.92,48.89,48.9,54274.0,41.0696,41.078,41.0528,41.0612,54274.0
2019-11-05 14:50:00,48.9,48.93,48.87,48.93,59999.0,41.0612,41.0864,41.0361,41.0864,59999.0
2019-11-05 14:55:00,48.93,48.96,48.93,48.95,40701.0,41.0864,41.1116,41.0864,41.1032,40701.0
2019-11-05 15:00:00,48.95,48.96,48.92,48.94,47322.0,41.1032,41.1116,41.078,41.0948,47322.0
2019-11-05 15:05:00,48.95,48.95,48.88,48.9,48338.0,41.1032,41.1032,41.0444,41.0612,48338.0
2019-11-05 15:10:00,48.9,48.91,48.86,48.87,70797.0,41.0612,41.0696,41.0277,41.0361,70797.0
2019-11-05 15:15:00,48.87,48.88,48.82,48.83,62214.0,41.0361,41.0444,40.9941,41.0025,62214.0
2019-11-05 15:20:00,48.83,48.86,48.81,48.86,68645.0,41.0025,41.0277,40.9857,41.0277,68645.0
2019-11-05 15:25:00,48.86,48.86,48.82,48.84,67174.0,41.0277,41.0277,40.9941,41.0109,67174.0
2019-11-05 15:30:00,48.84,48.9,48.84,48.88,172982.0,41.0109,41.0612,41.0109,41.0444,172982.0
2019-11-05 15:35:00,48.87,48.92,48.85,48.87,192963.0,41.0361,41.078,41.0193,41.0361,192963.0
2019-11-05 15:40:00,48.87,48.88,48.84,48.86,156602.0,41.0361,41.0444,41.0109,41.0277,156602.0
2019-11-05 15:45:00,48.86,48.87,48.8,48.82,256697.0,41.0277,41.0361,40.9773,40.9941,256697.0
2019-11-05 15:50:00,48.82,48.83,48.75,48.76,326772.0,40.9941,41.0025,40.9353,40.9437,326772.0
2019-11-05 15:55:00,48.75,48.78,48.68,48.77,449839.0,40.9353,40.9605,40.8765,40.9521,449839.0
2019-11-06 09:30:00,48.74,48.8,48.58,48.64,322259.0,40.9269,40.9773,40.7925,40.8429,322259.0
2019-11-06 09:35:00,48.62,48.68,48.35,48.48,173268.0,40.8261,40.8765,40.5994,40.7086,173268.0
2019-11-06 09:40:00,48.48,48.61,48.43,48.58,166204.0,40.7086,40.8177,40.6666,40.7925,166204.0
2019-11-06 09:45:00,48.58,48.6,48.46,48.48,101635.0,40.7925,40.8093,40.6918,40.7086,101635.0
2019-11-06 09:50:00,48.48,48.51,48.43,48.48,127434.0,40.7086,40.7338,40.6666,40.7086,127434.0
2019-11-06 09:55:00,48.48,48.74,48.47,48.7,146270.0,40.7086,40.9269,40.7002,40.8933,146270.0
2019-11-06 10:00:00,48.7,48.79,48.67,48.68,107834.0,40.8933,40.9689,40.8681,40.8765,107834.0
2019-11-06 10:05:00,48.69,48.76,48.64,48.65,127975.0,40.8849,40.9437,40.8429,40.8513,127975.0
2019-11-06 10:10:00,48.65,48.77,48.65,48.74,61160.0,40.8513,40.9521,40.8513,40.9269,61160.0
2019-11-06 10:15:00,48.74,48.74,48.62,48.62,72849.0,40.9269,40.9269,40.8261,40.8261,72849.0
2019-11-06 10:20:00,48.62,48.65,48.58,48.63,49155.0,40.8261,40.8513,40.7925,40.8345,49155.0
2019-11-06 10:25:00,48.63,48.65,48.53,48.55,40714.0,40.8345,40.8513,40.7506,40.7673,40714.0
2019-11-06 10:30:00,48.55,48.56,48.5,48.52,50824.0,40.7673,40.7757,40.7254,40.7422,50824.0
2019-11-06 10:35:00,48.52,48.53,48.48,48.51,68718.0,40.7422,40.7506,40.7086,40.7338,68718.0
2019-11-06 10:40:00,48.52,48.6,48.51,48.55,72343.0,40.7422,40.8093,40.7338,40.7673,72343.0
2019-11-06 10:45:00,48.56,48.58,48.53,48.54,46122.0,40.7757,40.7925,40.7506,40.7589,46122.0
2019-11-06 10:50:00,48.55,48.55,48.5,48.52,32447.0,40.7673,40.7673,40.7254,40.7422,32447.0
2019-11-06 10:55:00,48.53,48.56,48.51,48.55,43207.0,40.7506,40.7757,40.7338,40.7673,43207.0
2019-11-06 11:00:00,48.56,48.62,48.55,48.62,47285.0,40.7757,40.8261,40.7673,40.8261,47285.0
2019-11-06 11:05:00,48.62,48.65,48.6,48.63,52805.0,40.8261,40.8513,40.8093,40.8345,52805.0
2019-11-06 11:10:00,48.64,48.65,48.56,48.58,37828.0,40.8429,40.8513,40.7757,40.7925,37828.0
2019-11-06 11:15:00,48.59,48.59,48.52,48.56,104404.0,40.8009,40.8009,40.7422,40.7757,104404.0
2019-11-06 11:20:00,48.56,48.57,48.52,48.52,47460.0,40.7757,40.7841,40.7422,40.7422,47460.0
2019-11-06 11:25:00,48.53,48.55,48.5,48.51,39936.0,40.7506,40.7673,40.7254,40.7338,39936.0
2019-11-06 11:30:00,48.51,48.58,48.49,48.58,120474.0,40.7338,40.7925,40.717,40.7925,120474.0
2019-11-06 11:35:00,48.58,48.61,48.57,48.61,65447.0,40.7925,40.8177,40.7841,40.8177,65447.0
2019-11-06 11:40:00,48.61,48.63,48.35,48.37,144967.0,40.8177,40.8345,40.5994,40.6162,144967.0
2019-11-06 11:45:00,48.37,48.5,48.28,48.39,139965.0,40.6162,40.7254,40.5406,40.633,139965.0
2019-11-06 11:50:00,48.38,48.38,48.23,48.26,141736.0,40.6246,40.6246,40.4986,40.5238,141736.0
2019-11-06 11:55:00,48.26,48.39,48.25,48.37,123104.0,40.5238,40.633,40.5154,40.6162,123104.0
2019-11-06 12:00:00,48.38,48.48,48.36,48.44,132508.0,40.6246,40.7086,40.6078,40.675,132508.0
2019-11-06 12:05:00,48.43,48.51,48.42,48.46,144223.0,40.6666,40.7338,40.6582,40.6918,144223.0
2019-11-06 12:10:00,48.46,48.48,48.42,48.48,30401.0,40.6918,40.7086,40.6582,40.7086,30401.0
2019-11-06 12:15:00,48.47,48.49,48.45,48.48,35930.0,40.7002,40.717,40.6834,40.7086,35930.0
2019-11-06 12:20:00,48.47,48.5,48.46,48.48,29702.0,40.7002,40.7254,40.6918,40.7086,29702.0
2019-11-06 12:25:00,48.47,48.48,48.38,48.38,58059.0,40.7002,40.7086,40.6246,40.6246,58059.0
2019-11-06 12:30:00,48.38,48.4,48.34,48.39,102346.0,40.6246,40.6414,40.591,40.633,102346.0
2019-11-06 12:35:00,48.39,48.45,48.38,48.39,65946.0,40.633,40.6834,40.6246,40.633,65946.0
2019-11-06 12:40:00,48.39,48.4,48.32,48.33,44451.0,40.633,40.6414,40.5742,40.5826,44451.0
2019-11-06 12:45:00,48.33,48.37,48.31,48.37,45928.0,40.5826,40.6162,40.5658,40.6162,45928.0
2019-11-06 12:50:00,48.38,48.41,48.36,48.4,24026.0,40.6246,40.6498,40.6078,40.6414,24026.0
2019-11-06 12:55:00,48.39,48.44,48.37,48.44,42185.0,40.633,40.675,40.6162,40.675,42185.0
2019-11-06 13:00:00,48.44,48.46,48.4,48.4,68309.0,40.675,40.6918,40.6414,40.6414,68309.0
2019-11-06 13:05:00,48.4,48.4,48.3,48.3,74620.0,40.6414,40.6414,40.5574,40.5574,74620.0
2019-11-06 13:10:00,48.3,48.35,48.3,48.35,40412.0,40.5574,40.5994,40.5574,40.5994,40412.0
2019-11-06 13:15:00,48.36,48.41,48.35,48.4,43163.0,40.6078,40.6498,40.5994,40.6414,43163.0
2019-11-06 13:20:00,48.4,48.47,48.39,48.43,79390.0,40.6414,40.7002,40.633,40.6666,79390.0
2019-11-06 13:25:00,48.42,48.48,48.4,48.47,70235.0,40.6582,40.7086,40.6414,40.7002,70235.0
2019-11-06 13:30:00,48.47,48.49,48.44,48.44,37835.0,40.7002,40.717,40.675,40.675,37835.0
2019-11-06 13:35:00,48.45,48.47,48.44,48.45,21957.0,40.6834,40.7002,40.675,40.6834,21957.0
2019-11-06 13:40:00,48.45,48.5,48.45,48.47,54000.0,40.6834,40.7254,40.6834,40.7002,54000.0
2019-11-06 13:45:00,48.47,48.55,48.44,48.54,70767.0,40.7002,40.7673,40.675,40.7589,70767.0
2019-11-06 13:50:00,48.55,48.56,48.53,48.54,59172.0,40.7673,40.7757,40.7506,40.7589,59172.0
2019-11-06 13:55:00,48.54,48.56,48.54,48.55,48797.0,40.7589,40.7757,40.7589,40.7673,48797.0
2019-11-06 14:00:00,48.55,48.57,48.52,48.52,30873.0,40.7673,40.7841,40.7422,40.7422,30873.0
2019-11-06 14:05:00,48.53,48.54,48.51,48.53,47147.0,40.7506,40.7589,40.7338,40.7506,47147.0
2019-11-06 14:10:00,48.53,48.55,48.5,48.55,40484.0,40.7506,40.7673,40.7254,40.7673,40484.0
2019-11-06 14:15:00,48.54,48.55,48.51,48.52,21443.0,40.7589,40.7673,40.7338,40.7422,21443.0
2019-11-06 14:20:00,48.51,48.53,48.48,48.5,79578.0,40.7338,40.7506,40.7086,40.7254,79578.0
2019-11-06 14:25:00,48.51,48.55,48.5,48.54,23995.0,40.7338,40.7673,40.7254,40.7589,23995.0
2019-11-06 14:30:00,48.54,48.55,48.5,48.51,31817.0,40.7589,40.7673,40.7254,40.7338,31817.0
2019-11-06 14:35:00,48.51,48.57,48.5,48.57,31458.0,40.7338,40.7841,40.7254,40.7841,31458.0
2019-11-06 14:40:00,48.57,48.59,48.55,48.55,51456.0,40.7841,40.8009,40.7673,40.7673,51456.0
2019-11-06 14:45:00,48.55,48.62,48.55,48.61,55956.0,40.7673,40.8261,40.7673,40.8177,55956.0
2019-11-06 14:50:00,48.61,48.62,48.57,48.57,53347.0,40.8177,40.8261,40.7841,40.7841,53347.0
2019-11-06 14:55:00,48.58,48.61,48.57,48.61,27976.0,40.7925,40.8177,40.7841,40.8177,27976.0
2019-11-06 15:00:00,48.61,48.61,48.56,48.57,53008.0,40.8177,40.8177,40.7757,40.7841,53008.0
2019-11-06 15:05:00,48.56,48.57,48.53,48.53,44688.0,40.7757,40.7841,40.7506,40.7506,44688.0
2019-11-06 15:10:00,48.53,48.55,48.5,48.52,118652.0,40.7506,40.7673,40.7254,40.7422,118652.0
2019-11-06 15:15:00,48.52,48.52,48.49,48.49,23452.0,40.7422,40.7422,40.717,40.717,23452.0
2019-11-06 15:20:00,48.49,48.55,48.49,48.54,68837.0,40.717,40.7673,40.717,40.7589,68837.0
2019-11-06 15:25:00,48.53,48.53,48.49,48.51,36949.0,40.7506,40.7506,40.717,40.7338,36949.0
2019-11-06 15:30:00,48.5,48.51,48.47,48.51,48941.0,40.7254,40.7338,40.7002,40.7338,48941.0
2019-11-06 15:35:00,48.5,48.55,48.5,48.55,65018.0,40.7254,40.7673,40.7254,40.7673,65018.0
2019-11-06 15:40:00,48.55,48.55,48.51,48.51,65212.0,40.7673,40.7673,40.7338,40.7338,65212.0
2019-11-06 15:45:00,48.51,48.54,48.5,48.53,128999.0,40.7338,40.7589,40.7254,40.7506,128999.0
2019-11-06 15:50:00,48.53,48.56,48.51,48.56,202646.0,40.7506,40.7757,40.7338,40.7757,202646.0
2019-11-06 15:55:00,48.56,48.59,48.53,48.56,358909.0,40.7757,40.8009,40.7506,40.7757,358909.0
2019-11-07 09:30:00,49.12,49.44,49.08,49.34,284589.0,41.246,41.5147,41.2124,41.4307,284589.0
2019-11-07 09:35:00,49.34,49.58,49.34,49.44,368113.0,41.4307,41.6322,41.4307,41.5147,368113.0
2019-11-07 09:40:00,49.45,49.52,49.41,49.43,223512.0,41.5231,41.5819,41.4895,41.5063,223512.0
2019-11-07 09:45:00,49.44,49.48,49.35,49.45,168266.0,41.5147,41.5483,41.4391,41.5231,168266.0
2019-11-07 09:50:00,49.44,49.5,49.34,49.36,163722.0,41.5147,41.5651,41.4307,41.4475,163722.0
2019-11-07 09:55:00,49.36,49.49,49.31,49.41,84810.0,41.4475,41.5567,41.4055,41.4895,84810.0
2019-11-07 10:00:00,49.41,49.43,49.28,49.3,75297.0,41.4895,41.5063,41.3803,41.3971,75297.0
2019-11-07 10:05:00,49.3,49.31,49.18,49.19,75541.0,41.3971,41.4055,41.2964,41.3048,75541.0
2019-11-07 10:10:00,49.18,49.25,49.16,49.25,95789.0,41.2964,41.3551,41.2796,41.3551,95789.0
2019-11-07 10:15:00,49.25,49.29,49.19,49.29,126819.0,41.3551,41.3887,41.3048,41.3887,126819.0
2019-11-07 10:20:00,49.28,49.31,49.24,49.3,247850.0,41.3803,41.4055,41.3467,41.3971,247850.0
2019-11-07 10:25:00,49.31,49.39,49.27,49.38,116601.0,41.4055,41.4727,41.3719,41.4643,116601.0
2019-11-07 10:30:00,49.39,49.43,49.34,49.34,108532.0,41.4727,41.5063,41.4307,41.4307,108532.0
2019-11-07 10:35:00,49.35,49.35,49.26,49.33,97119.0,41.4391,41.4391,41.3635,41.4223,97119.0
2019-11-07 10:40:00,49.33,49.33,49.27,49.29,59445.0,41.4223,41.4223,41.3719,41.3887,59445.0
2019-11-07 10:45:00,49.3,49.37,49.29,49.35,87500.0,41.3971,41.4559,41.3887,41.4391,87500.0
2019-11-07 10:50:00,49.34,49.44,49.34,49.41,76363.0,41.4307,41.5147,41.4307,41.4895,76363.0
2019-11-07 10:55:00,49.41,49.43,49.34,49.39,139798.0,41.4895,41.5063,41.4307,41.4727,139798.0
2019-11-07 11:00:00,49.38,49.42,49.31,49.32,147145.0,41.4643,41.4979,41.4055,41.4139,147145.0
2019-11-07 11:05:00,49.31,49.32,49.27,49.3,105665.0,41.4055,41.4139,41.3719,41.3971,105665.0
2019-11-07 11:10:00,49.3,49.38,49.3,49.35,94980.0,41.3971,41.4643,41.3971,41.4391,94980.0
2019-11-07 11:15:00,49.34,49.44,49.33,49.43,93226.0,41.4307,41.5147,41.4223,41.5063,93226.0
2019-11-07 11:20:00,49.44,49.44,49.35,49.36,167115.0,41.5147,41.5147,41.4391,41.4475,167115.0
2019-11-07 11:25:00,49.36,49.39,49.33,49.37,121307.0,41.4475,41.4727,41.4223,41.4559,121307.0
2019-11-07 11:30:00,49.38,49.38,49.34,49.36,69316.0,41.4643,41.4643,41.4307,41.4475,69316.0
2019-11-07 11:35:00,49.36,49.4,49.35,49.38,88766.0,41.4475,41.4811,41.4391,41.4643,88766.0
2019-11-07 11:40:00,49.39,49.41,49.37,49.39,111703.0,41.4727,41.4895,41.4559,41.4727,111703.0
2019-11-07 11:45:00,49.4,49.4,49.32,49.35,91854.0,41.4811,41.4811,41.4139,41.4391,91854.0
2019-11-07 11:50:00,49.34,49.35,49.21,49.24,68485.0,41.4307,41.4391,41.3215,41.3467,68485.0
2019-11-07 11:55:00,49.24,49.3,49.19,49.29,212369.0,41.3467,41.3971,41.3048,41.3887,212369.0
2019-11-07 12:00:00,49.3,49.33,49.18,49.19,125204.0,41.3971,41.4223,41.2964,41.3048,125204.0
2019-11-07 12:05:00,49.19,49.29,49.18,49.28,72347.0,41.3048,41.3887,41.2964,41.3803,72347.0
2019-11-07 12:10:00,49.28,49.32,49.27,49.27,50000.0,41.3803,41.4139,41.3719,41.3719,50000.0
2019-11-07 12:15:00,49.27,49.28,49.21,49.27,121963.0,41.3719,41.3803,41.3215,41.3719,121963.0
2019-11-07 12:20:00,49.26,49.33,49.26,49.32,138713.0,41.3635,41.4223,41.3635,41.4139,138713.0
2019-11-07 12:25:00,49.33,49.39,49.32,49.37,98933.0,41.4223,41.4727,41.4139,41.4559,98933.0
2019-11-07 12:30:00,49.37,49.38,49.27,49.3,94414.0,41.4559,41.4643,41.3719,41.3971,94414.0
2019-11-07 12:35:00,49.31,49.33,49.29,49.33,127991.0,41.4055,41.4223,41.3887,41.4223,127991.0
2019-11-07 12:40:00,49.33,49.34,49.31,49.31,32316.0,41.4223,41.4307,41.4055,41.4055,32316.0
2019-11-07 12:45:00,49.31,49.33,49.3,49.33,32392.0,41.4055,41.4223,41.3971,41.4223,32392.0
2019-11-07 12:50:00,49.32,49.33,49.29,49.3,83764.0,41.4139,41.4223,41.3887,41.3971,83764.0
2019-11-07 12:55:00,49.3,49.31,49.27,49.28,111774.0,41.3971,41.4055,41.3719,41.3803,111774.0
2019-11-07 13:00:00,49.29,49.29,49.24,49.25,47334.0,41.3887,41.3887,41.3467,41.3551,47334.0
2019-11-07 13:05:00,49.25,49.25,49.21,49.25,48304.0,41.3551,41.3551,41.3215,41.3551,48304.0
2019-11-07 13:10:00,49.25,49.26,49.23,49.23,37660.0,41.3551,41.3635,41.3383,41.3383,37660.0
2019-11-07 13:15:00,49.23,49.24,49.2,49.21,41472.0,41.3383,41.3467,41.3132,41.3215,41472.0
2019-11-07 13:20:00,49.2,49.21,49.12,49.12,85341.0,41.3132,41.3215,41.246,41.246,85341.0
2019-11-07 13:25:00,49.13,49.15,49.11,49.12,66435.0,41.2544,41.2712,41.2376,41.246,66435.0
2019-11-07 13:30:00,49.12,49.14,49.1,49.11,63304.0,41.246,41.2628,41.2292,41.2376,63304.0
2019-11-07 13:35:00,49.11,49.11,49.05,49.05,73372.0,41.2376,41.2376,41.1872,41.1872,73372.0
2019-11-07 13:40:00,49.05,49.06,48.99,49.01,98655.0,41.1872,41.1956,41.1368,41.1536,98655.0
2019-11-07 13:45:00,49.0,49.01,48.94,48.99,72792.0,41.1452,41.1536,41.0948,41.1368,72792.0
2019-11-07 13:50:00,48.99,49.07,48.99,49.04,68429.0,41.1368,41.204,41.1368,41.1788,68429.0
2019-11-07 13:55:00,49.04,49.05,49.0,49.02,37650.0,41.1788,41.1872,41.1452,41.162,37650.0
2019-11-07 14:00:00,49.02,49.05,49.01,49.03,111119.0,41.162,41.1872,41.1536,41.1704,111119.0
2019-11-07 14:05:00,49.04,49.05,49.02,49.04,84995.0,41.1788,41.1872,41.162,41.1788,84995.0
2019-11-07 14:10:00,49.04,49.05,49.01,49.03,52318.0,41.1788,41.1872,41.1536,41.1704,52318.0
2019-11-07 14:15:00,49.03,49.04,49.01,49.02,62324.0,41.1704,41.1788,41.1536,41.162,62324.0
2019-11-07 14:20:00,49.02,49.02,48.96,48.99,76910.0,41.162,41.162,41.1116,41.1368,76910.0
2019-11-07 14:25:00,48.98,48.99,48.95,48.98,53412.0,41.1284,41.1368,41.1032,41.1284,53412.0
2019-11-07 14:30:00,48.98,48.98,48.88,48.88,48076.0,41.1284,41.1284,41.0444,41.0444,48076.0
2019-11-07 14:35:00,48.89,48.92,48.88,48.91,75047.0,41.0528,41.078,41.0444,41.0696,75047.0
2019-11-07 14:40:00,48.91,48.93,48.66,48.8,358313.0,41.0696,41.0864,40.8597,40.9773,358313.0
2019-11-07 14:45:00,48.8,48.9,48.79,48.85,122697.0,40.9773,41.0612,40.9689,41.0193,122697.0
2019-11-07 14:50:00,48.84,48.85,48.73,48.74,180251.0,41.0109,41.0193,40.9185,40.9269,180251.0
2019-11-07 14:55:00,48.75,48.78,48.74,48.76,79182.0,40.9353,40.9605,40.9269,40.9437,79182.0
2019-11-07 15:00:00,48.76,48.85,48.75,48.83,107569.0,40.9437,41.0193,40.9353,41.0025,107569.0
2019-11-07 15:05:00,48.83,48.84,48.79,48.8,59054.0,41.0025,41.0109,40.9689,40.9773,59054.0
2019-11-07 15:10:00,48.8,48.81,48.73,48.75,135575.0,40.9773,40.9857,40.9185,40.9353,135575.0
2019-11-07 15:15:00,48.76,48.76,48.64,48.65,79583.0,40.9437,40.9437,40.8429,40.8513,79583.0
2019-11-07 15:20:00,48.66,48.67,48.62,48.64,126971.0,40.8597,40.8681,40.8261,40.8429,126971.0
2019-11-07 15:25:00,48.63,48.66,48.57,48.66,168780.0,40.8345,40.8597,40.7841,40.8597,168780.0
2019-11-07 15:30:00,48.66,48.71,48.65,48.71,156961.0,40.8597,40.9017,40.8513,40.9017,156961.0
2019-11-07 15:35:00,48.71,48.73,48.69,48.72,168550.0,40.9017,40.9185,40.8849,40.9101,168550.0
2019-11-07 15:40:00,48.72,48.72,48.6,48.6,148584.0,40.9101,40.9101,40.8093,40.8093,148584.0
2019-11-07 15:45:00,48.61,48.72,48.6,48.71,224698.0,40.8177,40.9101,40.8093,40.9017,224698.0
2019-11-07 15:50:00,48.71,48.71,48.58,48.59,345266.0,40.9017,40.9017,40.7925,40.8009,345266.0
2019-11-07 15:55:00,48.6,48.7,48.58,48.68,752549.0,40.8093,40.8933,40.7925,40.8765,752549.0
2019-11-08 09:30:00,48.64,48.69,48.5,48.6,179899.0,40.8429,40.8849,40.7254,40.8093,179899.0
2019-11-08 09:35:00,48.58,48.6,48.48,48.59,107024.0,40.7925,40.8093,40.7086,40.8009,107024.0
2019-11-08 09:40:00,48.59,48.59,48.47,48.47,61381.0,40.8009,40.8009,40.7002,40.7002,61381.0
2019-11-08 09:45:00,48.48,48.56,48.46,48.54,63167.0,40.7086,40.7757,40.6918,40.7589,63167.0
2019-11-08 09:50:00,48.54,48.6,48.52,48.53,73072.0,40.7589,40.8093,40.7422,40.7506,73072.0
2019-11-08 09:55:00,48.53,48.61,48.39,48.41,202866.0,40.7506,40.8177,40.633,40.6498,202866.0
2019-11-08 10:00:00,48.41,48.47,48.29,48.34,135680.0,40.6498,40.7002,40.549,40.591,135680.0
2019-11-08 10:05:00,48.34,48.45,48.32,48.45,55780.0,40.591,40.6834,40.5742,40.6834,55780.0
2019-11-08 10:10:00,48.46,48.54,48.42,48.51,93093.0,40.6918,40.7589,40.6582,40.7338,93093.0
2019-11-08 10:15:00,48.51,48.59,48.49,48.59,73106.0,40.7338,40.8009,40.717,40.8009,73106.0
2019-11-08 10:20:00,48.58,48.6,48.53,48.56,225161.0,40.7925,40.8093,40.7506,40.7757,225161.0
2019-11-08 10:25:00,48.57,48.58,48.51,48.53,78923.0,40.7841,40.7925,40.7338,40.7506,78923.0
2019-11-08 10:30:00,48.53,48.53,48.46,48.51,49077.0,40.7506,40.7506,40.6918,40.7338,49077.0
2019-11-08 10:35:00,48.5,48.51,48.45,48.48,55689.0,40.7254,40.7338,40.6834,40.7086,55689.0
2019-11-08 10:40:00,48.49,48.59,48.47,48.55,65464.0,40.717,40.8009,40.7002,40.7673,65464.0
2019-11-08 10:45:00,48.56,48.66,48.55,48.59,143589.0,40.7757,40.8597,40.7673,40.8009,143589.0
2019-11-08 10:50:00,48.59,48.65,48.56,48.65,42103.0,40.8009,40.8513,40.7757,40.8513,42103.0
2019-11-08 10:55:00,48.64,48.64,48.58,48.59,39925.0,40.8429,40.8429,40.7925,40.8009,39925.0
2019-11-08 11:00:00,48.58,48.65,48.58,48.59,58282.0,40.7925,40.8513,40.7925,40.8009,58282.0
2019-11-08 11:05:00,48.59,48.65,48.58,48.65,46567.0,40.8009,40.8513,40.7925,40.8513,46567.0
2019-11-08 11:10:00,48.65,48.68,48.63,48.68,48906.0,40.8513,40.8765,40.8345,40.8765,48906.0
2019-11-08 11:15:00,48.67,48.69,48.61,48.62,42154.0,40.8681,40.8849,40.8177,40.8261,42154.0
2019-11-08 11:20:00,48.62,48.64,48.58,48.61,53697.0,40.8261,40.8429,40.7925,40.8177,53697.0
2019-11-08 11:25:00,48.61,48.65,48.61,48.64,34347.0,40.8177,40.8513,40.8177,40.8429,34347.0
2019-11-08 11:30:00,48.64,48.73,48.64,48.73,58319.0,40.8429,40.9185,40.8429,40.9185,58319.0
2019-11-08 11:35:00,48.73,48.8,48.72,48.8,52392.0,40.9185,40.9773,40.9101,40.9773,52392.0
2019-11-08 11:40:00,48.8,48.85,48.79,48.84,46843.0,40.9773,41.0193,40.9689,41.0109,46843.0
2019-11-08 11:45:00,48.84,48.88,48.84,48.86,41431.0,41.0109,41.0444,41.0109,41.0277,41431.0
2019-11-08 11:50:00,48.85,48.89,48.85,48.86,33768.0,41.0193,41.0528,41.0193,41.0277,33768.0
2019-11-08 11:55:00,48.86,48.91,48.85,48.9,55996.0,41.0277,41.0696,41.0193,41.0612,55996.0
2019-11-08 12:00:00,48.9,48.94,48.86,48.91,127881.0,41.0612,41.0948,41.0277,41.0696,127881.0
2019-11-08 12:05:00,48.91,48.96,48.9,48.94,47290.0,41.0696,41.1116,41.0612,41.0948,47290.0
2019-11-08 12:10:00,48.93,48.96,48.92,48.96,30269.0,41.0864,41.1116,41.078,41.1116,30269.0
2019-11-08 12:15:00,48.97,48.97,48.91,48.93,38349.0,41.12,41.12,41.0696,41.0864,38349.0
2019-11-08 12:20:00,48.93,48.93,48.88,48.89,35749.0,41.0864,41.0864,41.0444,41.0528,35749.0
2019-11-08 12:25:00,48.89,48.93,48.88,48.92,29597.0,41.0528,41.0864,41.0444,41.078,29597.0
2019-11-08 12:30:00,48.93,48.93,48.86,48.86,45295.0,41.0864,41.0864,41.0277,41.0277,45295.0
2019-11-08 12:35:00,48.86,48.87,48.85,48.87,19861.0,41.0277,41.0361,41.0193,41.0361,19861.0
2019-11-08 12:40:00,48.87,48.9,48.86,48.9,52438.0,41.0361,41.0612,41.0277,41.0612,52438.0
2019-11-08 12:45:00,48.89,48.89,48.84,48.85,28081.0,41.0528,41.0528,41.0109,41.0193,28081.0
2019-11-08 12:50:00,48.85,48.85,48.83,48.85,22913.0,41.0193,41.0193,41.0025,41.0193,22913.0
2019-11-08 12:55:00,48.85,48.88,48.84,48.87,32128.0,41.0193,41.0444,41.0109,41.0361,32128.0
2019-11-08 13:00:00,48.87,48.88,48.86,48.88,24666.0,41.0361,41.0444,41.0277,41.0444,24666.0
2019-11-08 13:05:00,48.87,48.88,48.86,48.87,47862.0,41.0361,41.0444,41.0277,41.0361,47862.0
2019-11-08 13:10:00,48.87,48.89,48.86,48.88,21010.0,41.0361,41.0528,41.0277,41.0444,21010.0
2019-11-08 13:15:00,48.88,48.88,48.84,48.85,23337.0,41.0444,41.0444,41.0109,41.0193,23337.0
2019-11-08 13:20:00,48.84,48.85,48.78,48.8,82437.0,41.0109,41.0193,40.9605,40.9773,82437.0
2019-11-08 13:25:00,48.8,48.83,48.76,48.83,127119.0,40.9773,41.0025,40.9437,41.0025,127119.0
2019-11-08 13:30:00,48.82,48.91,48.82,48.89,56446.0,40.9941,41.0696,40.9941,41.0528,56446.0
2019-11-08 13:35:00,48.89,48.9,48.88,48.9,20684.0,41.0528,41.0612,41.0444,41.0612,20684.0
2019-11-08 13:40:00,48.9,48.93,48.88,48.9,25959.0,41.0612,41.0864,41.0444,41.0612,25959.0
2019-11-08 13:45:00,48.89,48.92,48.87,48.91,20797.0,41.0528,41.078,41.0361,41.0696,20797.0
2019-11-08 13:50:00,48.91,48.92,48.87,48.87,31553.0,41.0696,41.078,41.0361,41.0361,31553.0
2019-11-08 13:55:00,48.87,48.89,48.86,48.87,28844.0,41.0361,41.0528,41.0277,41.0361,28844.0
2019-11-08 14:00:00,48.87,48.89,48.86,48.87,30957.0,41.0361,41.0528,41.0277,41.0361,30957.0
2019-11-08 14:05:00,48.88,48.88,48.83,48.84,32735.0,41.0444,41.0444,41.0025,41.0109,32735.0
2019-11-08 14:10:00,48.84,48.84,48.79,48.84,63766.0,41.0109,41.0109,40.9689,41.0109,63766.0
2019-11-08 14:15:00,48.83,48.84,48.82,48.83,26521.0,41.0025,41.0109,40.9941,41.0025,26521.0
2019-11-08 14:20:00,48.83,48.87,48.83,48.86,45187.0,41.0025,41.0361,41.0025,41.0277,45187.0
2019-11-08 14:25:00,48.86,48.86,48.83,48.84,42267.0,41.0277,41.0277,41.0025,41.0109,42267.0
2019-11-08 14:30:00,48.83,48.86,48.83,48.85,47083.0,41.0025,41.0277,41.0025,41.0193,47083.0
2019-11-08 14:35:00,48.86,48.88,48.85,48.88,36690.0,41.0277,41.0444,41.0193,41.0444,36690.0
2019-11-08 14:40:00,48.88,48.97,48.87,48.97,61153.0,41.0444,41.12,41.0361,41.12,61153.0
2019-11-08 14:45:00,48.97,49.0,48.95,48.96,169534.0,41.12,41.1452,41.1032,41.1116,169534.0
2019-11-08 14:50:00,48.96,48.99,48.96,48.96,80329.0,41.1116,41.1368,41.1116,41.1116,80329.0
2019-11-08 14:55:00,48.97,49.0,48.94,48.99,65624.0,41.12,41.1452,41.0948,41.1368,65624.0
2019-11-08 15:00:00,48.99,49.04,48.98,49.02,646040.0,41.1368,41.1788,41.1284,41.162,646040.0
2019-11-08 15:05:00,49.02,49.09,49.02,49.09,85897.0,41.162,41.2208,41.162,41.2208,85897.0
2019-11-08 15:10:00,49.09,49.11,49.06,49.09,84063.0,41.2208,41.2376,41.1956,41.2208,84063.0
2019-11-08 15:15:00,49.1,49.11,49.07,49.1,103422.0,41.2292,41.2376,41.204,41.2292,103422.0
2019-11-08 15:20:00,49.1,49.12,49.08,49.11,90491.0,41.2292,41.246,41.2124,41.2376,90491.0
2019-11-08 15:25:00,49.11,49.13,49.09,49.12,59489.0,41.2376,41.2544,41.2208,41.246,59489.0
2019-11-08 15:30:00,49.12,49.14,49.03,49.04,211988.0,41.246,41.2628,41.1704,41.1788,211988.0
2019-11-08 15:35:00,49.04,49.09,49.02,49.09,155904.0,41.1788,41.2208,41.162,41.2208,155904.0
2019-11-08 15:40:00,49.09,49.11,49.05,49.09,143608.0,41.2208,41.2376,41.1872,41.2208,143608.0
2019-11-08 15:45:00,49.09,49.1,49.05,49.07,170851.0,41.2208,41.2292,41.1872,41.204,170851.0
2019-11-08 15:50:00,49.07,49.14,49.06,49.11,300951.0,41.204,41.2628,41.1956,41.2376,300951.0
2019-11-08 15:55:00,49.1,49.15,49.06,49.15,452948.0,41.2292,41.2712,41.1956,41.2712,452948.0
2019-11-11 09:30:00,48.87,49.08,48.71,49.07,173962.0,41.0361,41.2124,40.9017,41.204,173962.0
2019-11-11 09:35:00,49.06,49.13,48.98,49.03,124119.0,41.1956,41.2544,41.1284,41.1704,124119.0
2019-11-11 09:40:00,49.03,49.08,48.96,49.03,145552.0,41.1704,41.2124,41.1116,41.1704,145552.0
2019-11-11 09:45:00,49.03,49.07,48.98,49.01,117086.0,41.1704,41.204,41.1284,41.1536,117086.0
2019-11-11 09:50:00,49.0,49.05,48.99,49.02,54194.0,41.1452,41.1872,41.1368,41.162,54194.0
2019-11-11 09:55:00,49.02,49.07,48.99,49.06,61319.0,41.162,41.204,41.1368,41.1956,61319.0
2019-11-11 10:00:00,49.07,49.09,48.99,49.0,67716.0,41.204,41.2208,41.1368,41.1452,67716.0
2019-11-11 10:05:00,49.0,49.09,48.99,49.08,124728.0,41.1452,41.2208,41.1368,41.2124,124728.0
2019-11-11 10:10:00,49.08,49.15,49.07,49.12,38098.0,41.2124,41.2712,41.204,41.246,38098.0
2019-11-11 10:15:00,49.13,49.17,49.12,49.14,69464.0,41.2544,41.288,41.246,41.2628,69464.0
2019-11-11 10:20:00,49.14,49.17,49.12,49.16,36974.0,41.2628,41.288,41.246,41.2796,36974.0
2019-11-11 10:25:00,49.16,49.22,49.16,49.16,39828.0,41.2796,41.3299,41.2796,41.2796,39828.0
2019-11-11 10:30:00,49.16,49.18,49.14,49.16,36915.0,41.2796,41.2964,41.2628,41.2796,36915.0
2019-11-11 10:35:00,49.16,49.18,49.15,49.18,28424.0,41.2796,41.2964,41.2712,41.2964,28424.0
2019-11-11 10:40:00,49.18,49.19,49.11,49.13,73220.0,41.2964,41.3048,41.2376,41.2544,73220.0
2019-11-11 10:45:00,49.12,49.18,49.12,49.15,99811.0,41.246,41.2964,41.246,41.2712,99811.0
2019-11-11 10:50:00,49.15,49.24,49.13,49.23,109583.0,41.2712,41.3467,41.2544,41.3383,109583.0
2019-11-11 10:55:00,49.22,49.25,49.19,49.2,28755.0,41.3299,41.3551,41.3048,41.3132,28755.0
2019-11-11 11:00:00,49.2,49.22,49.16,49.18,145172.0,41.3132,41.3299,41.2796,41.2964,145172.0
2019-11-11 11:05:00,49.17,49.18,49.11,49.12,77498.0,41.288,41.2964,41.2376,41.246,77498.0
2019-11-11 11:10:00,49.12,49.14,49.08,49.09,39633.0,41.246,41.2628,41.2124,41.2208,39633.0
2019-11-11 11:15:00,49.09,49.09,49.04,49.05,54437.0,41.2208,41.2208,41.1788,41.1872,54437.0
2019-11-11 11:20:00,49.05,49.08,49.04,49.07,50333.0,41.1872,41.2124,41.1788,41.204,50333.0
2019-11-11 11:25:00,49.08,49.1,49.06,49.09,25549.0,41.2124,41.2292,41.1956,41.2208,25549.0
2019-11-11 11:30:00,49.09,49.1,49.05,49.07,17498.0,41.2208,41.2292,41.1872,41.204,17498.0
2019-11-11 11:35:00,49.07,49.19,49.07,49.16,29156.0,41.204,41.3048,41.204,41.2796,29156.0
2019-11-11 11:40:00,49.16,49.18,49.13,49.14,63645.0,41.2796,41.2964,41.2544,41.2628,63645.0
2019-11-11 11:45:00,49.15,49.19,49.13,49.19,32002.0,41.2712,41.3048,41.2544,41.3048,32002.0
2019-11-11 11:50:00,49.18,49.2,49.16,49.17,44597.0,41.2964,41.3132,41.2796,41.288,44597.0
2019-11-11 11:55:00,49.18,49.21,49.17,49.2,43370.0,41.2964,41.3215,41.288,41.3132,43370.0
2019-11-11 12:00:00,49.2,49.28,49.2,49.24,194074.0,41.3132,41.3803,41.3132,41.3467,194074.0
2019-11-11 12:05:00,49.23,49.26,49.22,49.25,87608.0,41.3383,41.3635,41.3299,41.3551,87608.0
2019-11-11 12:10:00,49.25,49.25,49.18,49.18,36061.0,41.3551,41.3551,41.2964,41.2964,36061.0
2019-11-11 12:15:00,49.18,49.23,49.18,49.22,106291.0,41.2964,41.3383,41.2964,41.3299,106291.0
2019-11-11 12:20:00,49.22,49.26,49.21,49.23,63583.0,41.3299,41.3635,41.3215,41.3383,63583.0
2019-11-11 12:25:00,49.23,49.26,49.23,49.26,59148.0,41.3383,41.3635,41.3383,41.3635,59148.0
2019-11-11 12:30:00,49.26,49.27,49.19,49.22,54048.0,41.3635,41.3719,41.3048,41.3299,54048.0
2019-11-11 12:35:00,49.23,49.31,49.23,49.3,176525.0,41.3383,41.4055,41.3383,41.3971,176525.0
2019-11-11 12:40:00,49.29,49.39,49.28,49.32,342417.0,41.3887,41.4727,41.3803,41.4139,342417.0
2019-11-11 12:45:00,49.32,49.37,49.31,49.34,61564.0,41.4139,41.4559,41.4055,41.4307,61564.0
2019-11-11 12:50:00,49.34,49.36,49.32,49.36,57184.0,41.4307,41.4475,41.4139,41.4475,57184.0
2019-11-11 12:55:00,49.36,49.36,49.27,49.3,65239.0,41.4475,41.4475,41.3719,41.3971,65239.0
2019-11-11 13:00:00,49.31,49.33,49.3,49.32,44694.0,41.4055,41.4223,41.3971,41.4139,44694.0
2019-11-11 13:05:00,49.32,49.33,49.25,49.27,43057.0,41.4139,41.4223,41.3551,41.3719,43057.0
2019-11-11 13:10:00,49.26,49.3,49.26,49.27,28331.0,41.3635,41.3971,41.3635,41.3719,28331.0
2019-11-11 13:15:00,49.28,49.33,49.27,49.33,85247.0,41.3803,41.4223,41.3719,41.4223,85247.0
2019-11-11 13:20:00,49.33,49.33,49.3,49.32,29217.0,41.4223,41.4223,41.3971,41.4139,29217.0
2019-11-11 13:25:00,49.32,49.33,49.27,49.28,45863.0,41.4139,41.4223,41.3719,41.3803,45863.0
2019-11-11 13:30:00,49.28,49.28,49.22,49.23,55105.0,41.3803,41.3803,41.3299,41.3383,55105.0
2019-11-11 13:35:00,49.23,49.3,49.22,49.28,81681.0,41.3383,41.3971,41.3299,41.3803,81681.0
2019-11-11 13:40:00,49.28,49.31,49.26,49.3,14020.0,41.3803,41.4055,41.3635,41.3971,14020.0
2019-11-11 13:45:00,49.31,49.31,49.27,49.28,25350.0,41.4055,41.4055,41.3719,41.3803,25350.0
2019-11-11 13:50:00,49.28,49.32,49.27,49.28,57760.0,41.3803,41.4139,41.3719,41.3803,57760.0
2019-11-11 13:55:00,49.29,49.31,49.26,49.31,20925.0,41.3887,41.4055,41.3635,41.4055,20925.0
2019-11-11 14:00:00,49.3,49.31,49.27,49.29,47975.0,41.3971,41.4055,41.3719,41.3887,47975.0
2019-11-11 14:05:00,49.29,49.31,49.28,49.29,24707.0,41.3887,41.4055,41.3803,41.3887,24707.0
2019-11-11 14:10:00,49.29,49.3,49.24,49.25,118073.0,41.3887,41.3971,41.3467,41.3551,118073.0
2019-11-11 14:15:00,49.24,49.25,49.22,49.24,36150.0,41.3467,41.3551,41.3299,41.3467,36150.0
2019-11-11 14:20:00,49.24,49.25,49.19,49.19,66617.0,41.3467,41.3551,41.3048,41.3048,66617.0
2019-11-11 14:25:00,49.2,49.22,49.17,49.18,31211.0,41.3132,41.3299,41.288,41.2964,31211.0
2019-11-11 14:30:00,49.18,49.19,49.17,49.19,25225.0,41.2964,41.3048,41.288,41.3048,25225.0
2019-11-11 14:35:00,49.18,49.19,49.15,49.16,57751.0,41.2964,41.3048,41.2712,41.2796,57751.0
2019-11-11 14:40:00,49.16,49.19,49.15,49.18,29521.0,41.2796,41.3048,41.2712,41.2964,29521.0
2019-11-11 14:45:00,49.18,49.2,49.16,49.2,55019.0,41.2964,41.3132,41.2796,41.3132,55019.0
2019-11-11 14:50:00,49.2,49.21,49.19,49.21,77618.0,41.3132,41.3215,41.3048,41.3215,77618.0
2019-11-11 14:55:00,49.2,49.21,49.16,49.16,152703.0,41.3132,41.3215,41.2796,41.2796,152703.0
2019-11-11 15:00:00,49.16,49.18,49.15,49.15,39777.0,41.2796,41.2964,41.2712,41.2712,39777.0
2019-11-11 15:05:00,49.15,49.17,49.14,49.16,67941.0,41.2712,41.288,41.2628,41.2796,67941.0
2019-11-11 15:10:00,49.16,49.17,49.15,49.16,47848.0,41.2796,41.288,41.2712,41.2796,47848.0
2019-11-11 15:15:00,49.16,49.16,49.11,49.11,69448.0,41.2796,41.2796,41.2376,41.2376,69448.0
2019-11-11 15:20:00,49.12,49.12,49.07,49.08,53084.0,41.246,41.246,41.204,41.2124,53084.0
2019-11-11 15:25:00,49.08,49.09,49.05,49.08,84227.0,41.2124,41.2208,41.1872,41.2124,84227.0
2019-11-11 15:30:00,49.09,49.11,49.06,49.07,67701.0,41.2208,41.2376,41.1956,41.204,67701.0
2019-11-11 15:35:00,49.07,49.09,49.05,49.07,68588.0,41.204,41.2208,41.1872,41.204,68588.0
2019-11-11 15:40:00,49.07,49.08,49.04,49.05,64851.0,41.204,41.2124,41.1788,41.1872,64851.0
2019-11-11 15:45:00,49.05,49.06,49.04,49.04,91328.0,41.1872,41.1956,41.1788,41.1788,91328.0
2019-11-11 15:50:00,49.05,49.06,49.0,49.02,141457.0,41.1872,41.1956,41.1452,41.162,141457.0
2019-11-11 15:55:00,49.01,49.1,49.01,49.09,341781.0,41.1536,41.2292,41.1536,41.2208,341781.0
2019-11-12 09:30:00,49.07,49.07,48.88,48.95,137151.0,41.204,41.204,41.0444,41.1032,137151.0
2019-11-12 09:35:00,48.94,49.05,48.88,49.02,76244.0,41.0948,41.1872,41.0444,41.162,76244.0
2019-11-12 09:40:00,49.01,49.06,48.96,49.05,72168.0,41.1536,41.1956,41.1116,41.1872,72168.0
2019-11-12 09:45:00,49.05,49.11,49.02,49.11,51918.0,41.1872,41.2376,41.162,41.2376,51918.0
2019-11-12 09:50:00,49.11,49.16,49.09,49.11,64899.0,41.2376,41.2796,41.2208,41.2376,64899.0
2019-11-12 09:55:00,49.11,49.13,49.07,49.08,62954.0,41.2376,41.2544,41.204,41.2124,62954.0
2019-11-12 10:00:00,49.09,49.11,48.98,48.99,153254.0,41.2208,41.2376,41.1284,41.1368,153254.0
2019-11-12 10:05:00,49.0,49.05,48.97,49.04,96985.0,41.1452,41.1872,41.12,41.1788,96985.0
2019-11-12 10:10:00,49.04,49.05,48.99,49.0,94680.0,41.1788,41.1872,41.1368,41.1452,94680.0
2019-11-12 10:15:00,49.0,49.03,48.98,49.0,82687.0,41.1452,41.1704,41.1284,41.1452,82687.0
2019-11-12 10:20:00,49.01,49.07,49.0,49.02,77443.0,41.1536,41.204,41.1452,41.162,77443.0
2019-11-12 10:25:00,49.02,49.07,49.0,49.07,47022.0,41.162,41.204,41.1452,41.204,47022.0
2019-11-12 10:30:00,49.07,49.07,49.01,49.04,59667.0,41.204,41.204,41.1536,41.1788,59667.0
2019-11-12 10:35:00,49.04,49.08,49.02,49.07,53886.0,41.1788,41.2124,41.162,41.204,53886.0
2019-11-12 10:40:00,49.08,49.15,49.07,49.13,93015.0,41.2124,41.2712,41.204,41.2544,93015.0
2019-11-12 10:45:00,49.13,49.19,49.1,49.18,131245.0,41.2544,41.3048,41.2292,41.2964,131245.0
2019-11-12 10:50:00,49.17,49.21,49.16,49.2,90210.0,41.288,41.3215,41.2796,41.3132,90210.0
2019-11-12 10:55:00,49.2,49.21,49.11,49.11,44856.0,41.3132,41.3215,41.2376,41.2376,44856.0
2019-11-12 11:00:00,49.12,49.18,49.1,49.1,65653.0,41.246,41.2964,41.2292,41.2292,65653.0
2019-11-12 11:05:00,49.1,49.18,49.09,49.16,53736.0,41.2292,41.2964,41.2208,41.2796,53736.0
2019-11-12 11:10:00,49.16,49.17,49.13,49.14,41099.0,41.2796,41.288,41.2544,41.2628,41099.0
2019-11-12 11:15:00,49.14,49.15,49.11,49.15,52438.0,41.2628,41.2712,41.2376,41.2712,52438.0
2019-11-12 11:20:00,49.15,49.15,49.07,49.1,61377.0,41.2712,41.2712,41.204,41.2292,61377.0
2019-11-12 11:25:00,49.09,49.1,49.05,49.08,53620.0,41.2208,41.2292,41.1872,41.2124,53620.0
2019-11-12 11:30:00,49.08,49.13,49.08,49.09,61248.0,41.2124,41.2544,41.2124,41.2208,61248.0
2019-11-12 11:35:00,49.09,49.13,49.07,49.11,56185.0,41.2208,41.2544,41.204,41.2376,56185.0
2019-11-12 11:40:00,49.12,49.18,49.11,49.17,52525.0,41.246,41.2964,41.2376,41.288,52525.0
2019-11-12 11:45:00,49.18,49.19,49.13,49.14,73715.0,41.2964,41.3048,41.2544,41.2628,73715.0
2019-11-12 11:50:00,49.14,49.16,49.09,49.11,58602.0,41.2628,41.2796,41.2208,41.2376,58602.0
2019-11-12 11:55:00,49.1,49.11,49.06,49.09,49048.0,41.2292,41.2376,41.1956,41.2208,49048.0
2019-11-12 12:00:00,49.09,49.09,49.04,49.05,36904.0,41.2208,41.2208,41.1788,41.1872,36904.0
2019-11-12 12:05:00,49.04,49.07,49.04,49.07,75247.0,41.1788,41.204,41.1788,41.204,75247.0
2019-11-12 12:10:00,49.07,49.09,49.03,49.03,71554.0,41.204,41.2208,41.1704,41.1704,71554.0
2019-11-12 12:15:00,49.04,49.04,48.98,48.98,43321.0,41.1788,41.1788,41.1284,41.1284,43321.0
2019-11-12 12:20:00,48.99,49.03,48.98,49.01,59082.0,41.1368,41.1704,41.1284,41.1536,59082.0
2019-11-12 12:25:00,49.0,49.01,48.97,49.01,75418.0,41.1452,41.1536,41.12,41.1536,75418.0
2019-11-12 12:30:00,49.01,49.04,48.99,49.01,74803.0,41.1536,41.1788,41.1368,41.1536,74803.0
2019-11-12 12:35:00,49.0,49.01,48.99,49.0,38971.0,41.1452,41.1536,41.1368,41.1452,38971.0
2019-11-12 12:40:00,49.0,49.0,48.95,48.97,29994.0,41.1452,41.1452,41.1032,41.12,29994.0
2019-11-12 12:45:00,48.97,48.99,48.96,48.97,31469.0,41.12,41.1368,41.1116,41.12,31469.0
2019-11-12 12:50:00,48.96,48.97,48.9,48.96,41355.0,41.1116,41.12,41.0612,41.1116,41355.0
2019-11-12 12:55:00,48.96,49.0,48.95,48.98,44642.0,41.1116,41.1452,41.1032,41.1284,44642.0
2019-11-12 13:00:00,48.98,49.0,48.96,48.98,50227.0,41.1284,41.1452,41.1116,41.1284,50227.0
2019-11-12 13:05:00,48.98,49.0,48.95,48.97,52714.0,41.1284,41.1452,41.1032,41.12,52714.0
2019-11-12 13:10:00,48.97,48.99,48.96,48.96,41560.0,41.12,41.1368,41.1116,41.1116,41560.0
2019-11-12 13:15:00,48.96,48.97,48.94,48.96,29553.0,41.1116,41.12,41.0948,41.1116,29553.0
2019-11-12 13:20:00,48.96,48.97,48.91,48.91,35719.0,41.1116,41.12,41.0696,41.0696,35719.0
2019-11-12 13:25:00,48.92,48.93,48.87,48.88,29065.0,41.078,41.0864,41.0361,41.0444,29065.0
2019-11-12 13:30:00,48.88,48.92,48.87,48.91,31916.0,41.0444,41.078,41.0361,41.0696,31916.0
2019-11-12 13:35:00,48.92,48.99,48.91,48.98,37147.0,41.078,41.1368,41.0696,41.1284,37147.0
2019-11-12 13:40:00,48.98,49.01,48.97,48.98,89235.0,41.1284,41.1536,41.12,41.1284,89235.0
2019-11-12 13:45:00,48.99,48.99,48.95,48.98,36033.0,41.1368,41.1368,41.1032,41.1284,36033.0
2019-11-12 13:50:00,48.97,48.98,48.94,48.95,32050.0,41.12,41.1284,41.0948,41.1032,32050.0
2019-11-12 13:55:00,48.95,48.96,48.93,48.94,38556.0,41.1032,41.1116,41.0864,41.0948,38556.0
2019-11-12 14:00:00,48.93,48.94,48.87,48.89,51773.0,41.0864,41.0948,41.0361,41.0528,51773.0
2019-11-12 14:05:00,48.89,48.89,48.86,48.88,27973.0,41.0528,41.0528,41.0277,41.0444,27973.0
2019-11-12 14:10:00,48.87,48.91,48.87,48.88,43191.0,41.0361,41.0696,41.0361,41.0444,43191.0
2019-11-12 14:15:00,48.88,48.92,48.87,48.89,51254.0,41.0444,41.078,41.0361,41.0528,51254.0
2019-11-12 14:20:00,48.88,48.93,48.88,48.92,22371.0,41.0444,41.0864,41.0444,41.078,22371.0
2019-11-12 14:25:00,48.91,48.92,48.88,48.9,50048.0,41.0696,41.078,41.0444,41.0612,50048.0
2019-11-12 14:30:00,48.89,48.92,48.89,48.9,31209.0,41.0528,41.078,41.0528,41.0612,31209.0
2019-11-12 14:35:00,48.9,48.91,48.86,48.86,49828.0,41.0612,41.0696,41.0277,41.0277,49828.0
2019-11-12 14:40:00,48.86,48.87,48.81,48.81,51047.0,41.0277,41.0361,40.9857,40.9857,51047.0
2019-11-12 14:45:00,48.82,48.89,48.81,48.87,49858.0,40.9941,41.0528,40.9857,41.0361,49858.0
2019-11-12 14:50:00,48.87,48.87,48.78,48.78,45167.0,41.0361,41.0361,40.9605,40.9605,45167.0
2019-11-12 14:55:00,48.78,48.83,48.77,48.83,55131.0,40.9605,41.0025,40.9521,41.0025,55131.0
2019-11-12 15:00:00,48.82,48.85,48.81,48.82,35622.0,40.9941,41.0193,40.9857,40.9941,35622.0
2019-11-12 15:05:00,48.82,48.87,48.81,48.84,54749.0,40.9941,41.0361,40.9857,41.0109,54749.0
2019-11-12 15:10:00,48.84,48.89,48.83,48.89,53769.0,41.0109,41.0528,41.0025,41.0528,53769.0
2019-11-12 15:15:00,48.88,48.92,48.87,48.91,72580.0,41.0444,41.078,41.0361,41.0696,72580.0
2019-11-12 15:20:00,48.92,48.98,48.92,48.98,81944.0,41.078,41.1284,41.078,41.1284,81944.0
2019-11-12 15:25:00,48.98,49.01,48.98,48.98,91319.0,41.1284,41.1536,41.1284,41.1284,91319.0
2019-11-12 15:30:00,48.99,49.02,48.87,48.99,134933.0,41.1368,41.162,41.0361,41.1368,134933.0
2019-11-12 15:35:00,48.99,49.0,48.96,49.0,86944.0,41.1368,41.1452,41.1116,41.1452,86944.0
2019-11-12 15:40:00,48.99,49.01,48.97,48.97,148420.0,41.1368,41.1536,41.12,41.12,148420.0
2019-11-12 15:45:00,48.98,49.0,48.95,49.0,148155.0,41.1284,41.1452,41.1032,41.1452,148155.0
2019-11-12 15:50:00,49.0,49.0,48.95,48.98,170084.0,41.1452,41.1452,41.1032,41.1284,170084.0
2019-11-12 15:55:00,48.98,49.05,48.98,49.01,355144.0,41.1284,41.1872,41.1284,41.1536,355144.0
2019-11-13 09:30:00,48.52,48.52,48.19,48.47,221086.0,40.7422,40.7422,40.4651,40.7002,221086.0
2019-11-13 09:35:00,48.46,48.55,48.43,48.48,73543.0,40.6918,40.7673,40.6666,40.7086,73543.0
2019-11-13 09:40:00,48.47,48.47,48.2,48.24,123586.0,40.7002,40.7002,40.4735,40.507,123586.0
2019-11-13 09:45:00,48.24,48.37,48.24,48.3,141504.0,40.507,40.6162,40.507,40.5574,141504.0
2019-11-13 09:50:00,48.3,48.4,48.28,48.29,89815.0,40.5574,40.6414,40.5406,40.549,89815.0
2019-11-13 09:55:00,48.29,48.39,48.25,48.39,93220.0,40.549,40.633,40.5154,40.633,93220.0
2019-11-13 10:00:00,48.39,48.46,48.36,48.42,60302.0,40.633,40.6918,40.6078,40.6582,60302.0
2019-11-13 10:05:00,48.42,48.47,48.38,48.44,49161.0,40.6582,40.7002,40.6246,40.675,49161.0
2019-11-13 10:10:00,48.44,48.47,48.41,48.44,51558.0,40.675,40.7002,40.6498,40.675,51558.0
2019-11-13 10:15:00,48.45,48.47,48.41,48.46,43958.0,40.6834,40.7002,40.6498,40.6918,43958.0
2019-11-13 10:20:00,48.46,48.51,48.45,48.48,53653.0,40.6918,40.7338,40.6834,40.7086,53653.0
2019-11-13 10:25:00,48.48,48.54,48.46,48.53,135771.0,40.7086,40.7589,40.6918,40.7506,135771.0
2019-11-13 10:30:00,48.54,48.56,48.33,48.34,114543.0,40.7589,40.7757,40.5826,40.591,114543.0
2019-11-13 10:35:00,48.34,48.5,48.31,48.49,49292.0,40.591,40.7254,40.5658,40.717,49292.0
2019-11-13 10:40:00,48.49,48.52,48.39,48.42,50436.0,40.717,40.7422,40.633,40.6582,50436.0
2019-11-13 10:45:00,48.43,48.56,48.42,48.53,130589.0,40.6666,40.7757,40.6582,40.7506,130589.0
2019-11-13 10:50:00,48.53,48.57,48.52,48.54,49315.0,40.7506,40.7841,40.7422,40.7589,49315.0
2019-11-13 10:55:00,48.54,48.54,48.48,48.5,60731.0,40.7589,40.7589,40.7086,40.7254,60731.0
2019-11-13 11:00:00,48.5,48.53,48.45,48.46,117023.0,40.7254,40.7506,40.6834,40.6918,117023.0
2019-11-13 11:05:00,48.46,48.47,48.42,48.43,26664.0,40.6918,40.7002,40.6582,40.6666,26664.0
2019-11-13 11:10:00,48.44,48.45,48.39,48.44,63806.0,40.675,40.6834,40.633,40.675,63806.0
2019-11-13 11:15:00,48.44,48.49,48.42,48.48,49384.0,40.675,40.717,40.6582,40.7086,49384.0
2019-11-13 11:20:00,48.48,48.51,48.46,48.47,46221.0,40.7086,40.7338,40.6918,40.7002,46221.0
2019-11-13 11:25:00,48.47,48.47,48.41,48.45,59481.0,40.7002,40.7002,40.6498,40.6834,59481.0
2019-11-13 11:30:00,48.45,48.46,48.41,48.42,40477.0,40.6834,40.6918,40.6498,40.6582,40477.0
2019-11-13 11:35:00,48.42,48.44,48.4,48.41,131501.0,40.6582,40.675,40.6414,40.6498,131501.0
2019-11-13 11:40:00,48.41,48.51,48.4,48.5,47822.0,40.6498,40.7338,40.6414,40.7254,47822.0
2019-11-13 11:45:00,48.51,48.51,48.44,48.5,41185.0,40.7338,40.7338,40.675,40.7254,41185.0
2019-11-13 11:50:00,48.5,48.5,48.45,48.48,60611.0,40.7254,40.7254,40.6834,40.7086,60611.0
2019-11-13 11:55:00,48.47,48.48,48.45,48.48,31385.0,40.7002,40.7086,40.6834,40.7086,31385.0
2019-11-13 12:00:00,48.47,48.5,48.45,48.48,66680.0,40.7002,40.7254,40.6834,40.7086,66680.0
2019-11-13 12:05:00,48.48,48.48,48.44,48.46,31808.0,40.7086,40.7086,40.675,40.6918,31808.0
2019-11-13 12:10:00,48.47,48.49,48.44,48.48,26238.0,40.7002,40.717,40.675,40.7086,26238.0
2019-11-13 12:15:00,48.48,48.51,48.48,48.5,33006.0,40.7086,40.7338,40.7086,40.7254,33006.0
2019-11-13 12:20:00,48.5,48.5,48.46,48.48,29505.0,40.7254,40.7254,40.6918,40.7086,29505.0
2019-11-13 12:25:00,48.48,48.49,48.46,48.47,39395.0,40.7086,40.717,40.6918,40.7002,39395.0
2019-11-13 12:30:00,48.46,48.47,48.45,48.46,29260.0,40.6918,40.7002,40.6834,40.6918,29260.0
2019-11-13 12:35:00,48.47,48.49,48.45,48.48,28886.0,40.7002,40.717,40.6834,40.7086,28886.0
2019-11-13 12:40:00,48.48,48.52,48.47,48.5,45838.0,40.7086,40.7422,40.7002,40.7254,45838.0
2019-11-13 12:45:00,48.5,48.5,48.46,48.49,31004.0,40.7254,40.7254,40.6918,40.717,31004.0
2019-11-13 12:50:00,48.48,48.55,48.48,48.54,38754.0,40.7086,40.7673,40.7086,40.7589,38754.0
2019-11-13 12:55:00,48.54,48.57,48.48,48.54,112847.0,40.7589,40.7841,40.7086,40.7589,112847.0
2019-11-13 13:00:00,48.54,48.56,48.52,48.53,26703.0,40.7589,40.7757,40.7422,40.7506,26703.0
2019-11-13 13:05:00,48.53,48.57,48.52,48.55,38383.0,40.7506,40.7841,40.7422,40.7673,38383.0
2019-11-13 13:10:00,48.55,48.55,48.53,48.55,23807.0,40.7673,40.7673,40.7506,40.7673,23807.0
2019-11-13 13:15:00,48.55,48.57,48.54,48.55,29117.0,40.7673,40.7841,40.7589,40.7673,29117.0
2019-11-13 13:20:00,48.55,48.56,48.51,48.51,30297.0,40.7673,40.7757,40.7338,40.7338,30297.0
2019-11-13 13:25:00,48.51,48.53,48.5,48.52,16950.0,40.7338,40.7506,40.7254,40.7422,16950.0
2019-11-13 13:30:00,48.52,48.54,48.52,48.53,30462.0,40.7422,40.7589,40.7422,40.7506,30462.0
2019-11-13 13:35:00,48.53,48.55,48.52,48.53,34493.0,40.7506,40.7673,40.7422,40.7506,34493.0
2019-11-13 13:40:00,48.52,48.54,48.51,48.53,22285.0,40.7422,40.7589,40.7338,40.7506,22285.0
2019-11-13 13:45:00,48.53,48.55,48.53,48.55,29519.0,40.7506,40.7673,40.7506,40.7673,29519.0
2019-11-13 13:50:00,48.54,48.57,48.54,48.56,50090.0,40.7589,40.7841,40.7589,40.7757,50090.0
2019-11-13 13:55:00,48.56,48.58,48.33,48.36,273504.0,40.7757,40.7925,40.5826,40.6078,273504.0
2019-11-13 14:00:00,48.36,48.39,48.3,48.36,160935.0,40.6078,40.633,40.5574,40.6078,160935.0
2019-11-13 14:05:00,48.35,48.37,48.32,48.35,60366.0,40.5994,40.6162,40.5742,40.5994,60366.0
2019-11-13 14:10:00,48.35,48.35,48.27,48.28,40502.0,40.5994,40.5994,40.5322,40.5406,40502.0
2019-11-13 14:15:00,48.29,48.33,48.28,48.31,96964.0,40.549,40.5826,40.5406,40.5658,96964.0
2019-11-13 14:20:00,48.31,48.32,48.27,48.28,48248.0,40.5658,40.5742,40.5322,40.5406,48248.0
2019-11-13 14:25:00,48.27,48.29,48.24,48.28,62464.0,40.5322,40.549,40.507,40.5406,62464.0
2019-11-13 14:30:00,48.29,48.33,48.28,48.29,40576.0,40.549,40.5826,40.5406,40.549,40576.0
2019-11-13 14:35:00,48.3,48.3,48.25,48.27,37956.0,40.5574,40.5574,40.5154,40.5322,37956.0
2019-11-13 14:40:00,48.27,48.32,48.26,48.31,46240.0,40.5322,40.5742,40.5238,40.5658,46240.0
2019-11-13 14:45:00,48.32,48.32,48.29,48.3,30869.0,40.5742,40.5742,40.549,40.5574,30869.0
2019-11-13 14:50:00,48.3,48.32,48.29,48.31,41316.0,40.5574,40.5742,40.549,40.5658,41316.0
2019-11-13 14:55:00,48.32,48.34,48.31,48.33,62927.0,40.5742,40.591,40.5658,40.5826,62927.0
2019-11-13 15:00:00,48.34,48.39,48.33,48.37,81498.0,40.591,40.633,40.5826,40.6162,81498.0
2019-11-13 15:05:00,48.37,48.38,48.35,48.36,30468.0,40.6162,40.6246,40.5994,40.6078,30468.0
2019-11-13 15:10:00,48.36,48.37,48.32,48.36,79160.0,40.6078,40.6162,40.5742,40.6078,79160.0
2019-11-13 15:15:00,48.36,48.36,48.32,48.33,39016.0,40.6078,40.6078,40.5742,40.5826,39016.0
2019-11-13 15:20:00,48.34,48.37,48.33,48.33,46794.0,40.591,40.6162,40.5826,40.5826,46794.0
2019-11-13 15:25:00,48.32,48.34,48.32,48.32,48081.0,40.5742,40.591,40.5742,40.5742,48081.0
2019-11-13 15:30:00,48.33,48.39,48.3,48.32,128069.0,40.5826,40.633,40.5574,40.5742,128069.0
2019-11-13 15:35:00,48.32,48.33,48.29,48.31,69015.0,40.5742,40.5826,40.549,40.5658,69015.0
2019-11-13 15:40:00,48.3,48.38,48.29,48.38,100941.0,40.5574,40.6246,40.549,40.6246,100941.0
2019-11-13 15:45:00,48.38,48.38,48.3,48.34,139980.0,40.6246,40.6246,40.5574,40.591,139980.0
2019-11-13 15:50:00,48.34,48.35,48.27,48.33,249392.0,40.591,40.5994,40.5322,40.5826,249392.0
2019-11-13 15:55:00,48.32,48.41,48.32,48.39,464319.0,40.5742,40.6498,40.5742,40.633,464319.0
2019-11-14 09:30:00,48.32,48.47,48.31,48.39,137739.0,40.5742,40.7002,40.5658,40.633,137739.0
2019-11-14 09:35:00,48.4,48.45,48.34,48.36,113529.0,40.6414,40.6834,40.591,40.6078,113529.0
2019-11-14 09:40:00,48.37,48.45,48.36,48.37,57155.0,40.6162,40.6834,40.6078,40.6162,57155.0
2019-11-14 09:45:00,48.37,48.37,48.29,48.31,74206.0,40.6162,40.6162,40.549,40.5658,74206.0
2019-11-14 09:50:00,48.3,48.33,48.28,48.31,71610.0,40.5574,40.5826,40.5406,40.5658,71610.0
2019-11-14 09:55:00,48.31,48.32,48.26,48.29,65988.0,40.5658,40.5742,40.5238,40.549,65988.0
2019-11-14 10:00:00,48.28,48.3,48.21,48.3,59633.0,40.5406,40.5574,40.4818,40.5574,59633.0
2019-11-14 10:05:00,48.3,48.33,48.26,48.32,96273.0,40.5574,40.5826,40.5238,40.5742,96273.0
2019-11-14 10:10:00,48.32,48.46,48.31,48.45,52533.0,40.5742,40.6918,40.5658,40.6834,52533.0
2019-11-14 10:15:00,48.45,48.48,48.43,48.45,72060.0,40.6834,40.7086,40.6666,40.6834,72060.0
2019-11-14 10:20:00,48.45,48.51,48.44,48.51,49406.0,40.6834,40.7338,40.675,40.7338,49406.0
2019-11-14 10:25:00,48.51,48.54,48.43,48.45,50151.0,40.7338,40.7589,40.6666,40.6834,50151.0
2019-11-14 10:30:00,48.46,48.47,48.43,48.45,45013.0,40.6918,40.7002,40.6666,40.6834,45013.0
2019-11-14 10:35:00,48.45,48.52,48.45,48.5,50616.0,40.6834,40.7422,40.6834,40.7254,50616.0
2019-11-14 10:40:00,48.49,48.51,48.44,48.48,69777.0,40.717,40.7338,40.675,40.7086,69777.0
2019-11-14 10:45:00,48.49,48.56,48.48,48.56,64518.0,40.717,40.7757,40.7086,40.7757,64518.0
2019-11-14 10:50:00,48.57,48.62,48.56,48.59,75068.0,40.7841,40.8261,40.7757,40.8009,75068.0
2019-11-14 10:55:00,48.59,48.6,48.5,48.55,41753.0,40.8009,40.8093,40.7254,40.7673,41753.0
2019-11-14 11:00:00,48.54,48.55,48.48,48.55,37450.0,40.7589,40.7673,40.7086,40.7673,37450.0
2019-11-14 11:05:00,48.55,48.63,48.53,48.61,72538.0,40.7673,40.8345,40.7506,40.8177,72538.0
2019-11-14 11:10:00,48.62,48.64,48.58,48.64,30000.0,40.8261,40.8429,40.7925,40.8429,30000.0
2019-11-14 11:15:00,48.63,48.7,48.62,48.69,26429.0,40.8345,40.8933,40.8261,40.8849,26429.0
2019-11-14 11:20:00,48.7,48.72,48.66,48.66,34181.0,40.8933,40.9101,40.8597,40.8597,34181.0
2019-11-14 11:25:00,48.65,48.67,48.62,48.64,61600.0,40.8513,40.8681,40.8261,40.8429,61600.0
2019-11-14 11:30:00,48.64,48.68,48.62,48.63,80886.0,40.8429,40.8765,40.8261,40.8345,80886.0
2019-11-14 11:35:00,48.62,48.65,48.59,48.63,67834.0,40.8261,40.8513,40.8009,40.8345,67834.0
2019-11-14 11:40:00,48.62,48.63,48.52,48.53,31475.0,40.8261,40.8345,40.7422,40.7506,31475.0
2019-11-14 11:45:00,48.53,48.55,48.43,48.46,80760.0,40.7506,40.7673,40.6666,40.6918,80760.0
2019-11-14 11:50:00,48.46,48.47,48.41,48.47,48703.0,40.6918,40.7002,40.6498,40.7002,48703.0
2019-11-14 11:55:00,48.48,48.48,48.38,48.41,51089.0,40.7086,40.7086,40.6246,40.6498,51089.0
2019-11-14 12:00:00,48.41,48.44,48.4,48.41,59204.0,40.6498,40.675,40.6414,40.6498,59204.0
2019-11-14 12:05:00,48.41,48.44,48.4,48.43,28511.0,40.6498,40.675,40.6414,40.6666,28511.0
2019-11-14 12:10:00,48.43,48.45,48.4,48.43,30242.0,40.6666,40.6834,40.6414,40.6666,30242.0
2019-11-14 12:15:00,48.42,48.45,48.4,48.41,44567.0,40.6582,40.6834,40.6414,40.6498,44567.0
2019-11-14 12:20:00,48.41,48.43,48.39,48.42,22913.0,40.6498,40.6666,40.633,40.6582,22913.0
2019-11-14 12:25:00,48.42,48.48,48.41,48.47,21175.0,40.6582,40.7086,40.6498,40.7002,21175.0
2019-11-14 12:30:00,48.47,48.5,48.47,48.48,28224.0,40.7002,40.7254,40.7002,40.7086,28224.0
2019-11-14 12:35:00,48.48,48.51,48.47,48.51,20604.0,40.7086,40.7338,40.7002,40.7338,20604.0
2019-11-14 12:40:00,48.51,48.53,48.47,48.5,36655.0,40.7338,40.7506,40.7002,40.7254,36655.0
2019-11-14 12:45:00,48.49,48.51,48.46,48.47,25622.0,40.717,40.7338,40.6918,40.7002,25622.0
2019-11-14 12:50:00,48.46,48.47,48.41,48.41,37811.0,40.6918,40.7002,40.6498,40.6498,37811.0
2019-11-14 12:55:00,48.42,48.49,48.4,48.47,53222.0,40.6582,40.717,40.6414,40.7002,53222.0
2019-11-14 13:00:00,48.47,48.5,48.45,48.48,25906.0,40.7002,40.7254,40.6834,40.7086,25906.0
2019-11-14 13:05:00,48.48,48.49,48.46,48.47,28283.0,40.7086,40.717,40.6918,40.7002,28283.0
2019-11-14 13:10:00,48.47,48.48,48.45,48.47,40325.0,40.7002,40.7086,40.6834,40.7002,40325.0
2019-11-14 13:15:00,48.48,48.49,48.46,48.47,18889.0,40.7086,40.717,40.6918,40.7002,18889.0
2019-11-14 13:20:00,48.48,48.49,48.47,48.48,33748.0,40.7086,40.717,40.7002,40.7086,33748.0
2019-11-14 13:25:00,48.48,48.48,48.46,48.47,20329.0,40.7086,40.7086,40.6918,40.7002,20329.0
2019-11-14 13:30:00,48.46,48.47,48.44,48.45,38992.0,40.6918,40.7002,40.675,40.6834,38992.0
2019-11-14 13:35:00,48.44,48.46,48.44,48.45,14317.0,40.675,40.6918,40.675,40.6834,14317.0
2019-11-14 13:40:00,48.46,48.47,48.41,48.46,33772.0,40.6918,40.7002,40.6498,40.6918,33772.0
2019-11-14 13:45:00,48.46,48.53,48.45,48.51,29383.0,40.6918,40.7506,40.6834,40.7338,29383.0
2019-11-14 13:50:00,48.51,48.54,48.51,48.53,22156.0,40.7338,40.7589,40.7338,40.7506,22156.0
2019-11-14 13:55:00,48.53,48.55,48.38,48.49,141523.0,40.7506,40.7673,40.6246,40.717,141523.0
2019-11-14 14:00:00,48.48,48.55,48.47,48.54,54441.0,40.7086,40.7673,40.7002,40.7589,54441.0
2019-11-14 14:05:00,48.55,48.6,48.54,48.58,38928.0,40.7673,40.8093,40.7589,40.7925,38928.0
2019-11-14 14:10:00,48.58,48.6,48.57,48.58,29062.0,40.7925,40.8093,40.7841,40.7925,29062.0
2019-11-14 14:15:00,48.59,48.62,48.58,48.6,38302.0,40.8009,40.8261,40.7925,40.8093,38302.0
2019-11-14 14:20:00,48.59,48.6,48.57,48.57,23442.0,40.8009,40.8093,40.7841,40.7841,23442.0
2019-11-14 14:25:00,48.57,48.57,48.55,48.57,23909.0,40.7841,40.7841,40.7673,40.7841,23909.0
2019-11-14 14:30:00,48.57,48.57,48.54,48.57,24533.0,40.7841,40.7841,40.7589,40.7841,24533.0
2019-11-14 14:35:00,48.57,48.61,48.56,48.6,22553.0,40.7841,40.8177,40.7757,40.8093,22553.0
2019-11-14 14:40:00,48.61,48.62,48.58,48.59,38476.0,40.8177,40.8261,40.7925,40.8009,38476.0
2019-11-14 14:45:00,48.59,48.64,48.58,48.61,39846.0,40.8009,40.8429,40.7925,40.8177,39846.0
2019-11-14 14:50:00,48.61,48.62,48.59,48.6,26248.0,40.8177,40.8261,40.8009,40.8093,26248.0
2019-11-14 14:55:00,48.6,48.63,48.59,48.63,28246.0,40.8093,40.8345,40.8009,40.8345,28246.0
2019-11-14 15:00:00,48.63,48.65,48.61,48.62,39802.0,40.8345,40.8513,40.8177,40.8261,39802.0
2019-11-14 15:05:00,48.63,48.63,48.57,48.59,85851.0,40.8345,40.8345,40.7841,40.8009,85851.0
2019-11-14 15:10:00,48.6,48.61,48.56,48.58,37763.0,40.8093,40.8177,40.7757,40.7925,37763.0
2019-11-14 15:15:00,48.57,48.58,48.54,48.57,36687.0,40.7841,40.7925,40.7589,40.7841,36687.0
2019-11-14 15:20:00,48.57,48.63,48.56,48.61,43763.0,40.7841,40.8345,40.7757,40.8177,43763.0
2019-11-14 15:25:00,48.61,48.64,48.6,48.64,54128.0,40.8177,40.8429,40.8093,40.8429,54128.0
2019-11-14 15:30:00,48.64,48.66,48.62,48.64,81016.0,40.8429,40.8597,40.8261,40.8429,81016.0
2019-11-14 15:35:00,48.64,48.67,48.62,48.66,93394.0,40.8429,40.8681,40.8261,40.8597,93394.0
2019-11-14 15:40:00,48.66,48.68,48.65,48.68,98173.0,40.8597,40.8765,40.8513,40.8765,98173.0
2019-11-14 15:45:00,48.67,48.68,48.65,48.66,114025.0,40.8681,40.8765,40.8513,40.8597,114025.0
2019-11-14 15:50:00,48.66,48.7,48.62,48.62,149279.0,40.8597,40.8933,40.8261,40.8261,149279.0
2019-11-14 15:55:00,48.62,48.64,48.58,48.61,320521.0,40.8261,40.8429,40.7925,40.8177,320521.0
2019-11-15 09:30:00,48.87,48.94,48.8,48.87,279274.0,41.0361,41.0948,40.9773,41.0361,279274.0
2019-11-15 09:35:00,48.87,48.89,48.77,48.86,82844.0,41.0361,41.0528,40.9521,41.0277,82844.0
2019-11-15 09:40:00,48.87,48.94,48.82,48.84,83721.0,41.0361,41.0948,40.9941,41.0109,83721.0
2019-11-15 09:45:00,48.84,48.88,48.75,48.8,89795.0,41.0109,41.0444,40.9353,40.9773,89795.0
2019-11-15 09:50:00,48.8,48.86,48.79,48.84,54062.0,40.9773,41.0277,40.9689,41.0109,54062.0
2019-11-15 09:55:00,48.84,48.84,48.72,48.76,99331.0,41.0109,41.0109,40.9101,40.9437,99331.0
2019-11-15 10:00:00,48.74,48.82,48.72,48.78,82077.0,40.9269,40.9941,40.9101,40.9605,82077.0
2019-11-15 10:05:00,48.77,48.83,48.77,48.83,38970.0,40.9521,41.0025,40.9521,41.0025,38970.0
2019-11-15 10:10:00,48.83,48.84,48.74,48.84,50728.0,41.0025,41.0109,40.9269,41.0109,50728.0
2019-11-15 10:15:00,48.83,48.86,48.81,48.85,45565.0,41.0025,41.0277,40.9857,41.0193,45565.0
2019-11-15 10:20:00,48.85,48.95,48.85,48.91,53061.0,41.0193,41.1032,41.0193,41.0696,53061.0
2019-11-15 10:25:00,48.91,48.92,48.88,48.89,53862.0,41.0696,41.078,41.0444,41.0528,53862.0
2019-11-15 10:30:00,48.9,48.91,48.89,48.9,60778.0,41.0612,41.0696,41.0528,41.0612,60778.0
2019-11-15 10:35:00,48.9,48.91,48.9,48.9,35911.0,41.0612,41.0696,41.0612,41.0612,35911.0
2019-11-15 10:40:00,48.91,48.91,48.89,48.91,41309.0,41.0696,41.0696,41.0528,41.0696,41309.0
2019-11-15 10:45:00,48.91,48.91,48.89,48.91,43251.0,41.0696,41.0696,41.0528,41.0696,43251.0
2019-11-15 10:50:00,48.91,48.92,48.88,48.89,73988.0,41.0696,41.078,41.0444,41.0528,73988.0
2019-11-15 10:55:00,48.89,48.94,48.88,48.91,81818.0,41.0528,41.0948,41.0444,41.0696,81818.0
2019-11-15 11:00:00,48.91,49.0,48.91,49.0,86638.0,41.0696,41.1452,41.0696,41.1452,86638.0
2019-11-15 11:05:00,48.99,49.02,48.91,48.91,177344.0,41.1368,41.162,41.0696,41.0696,177344.0
2019-11-15 11:10:00,48.92,48.93,48.89,48.92,27209.0,41.078,41.0864,41.0528,41.078,27209.0
2019-11-15 11:15:00,48.93,48.94,48.89,48.92,41730.0,41.0864,41.0948,41.0528,41.078,41730.0
2019-11-15 11:20:00,48.92,48.96,48.91,48.94,43818.0,41.078,41.1116,41.0696,41.0948,43818.0
2019-11-15 11:25:00,48.94,48.97,48.93,48.96,36734.0,41.0948,41.12,41.0864,41.1116,36734.0
2019-11-15 11:30:00,48.97,48.98,48.95,48.96,33244.0,41.12,41.1284,41.1032,41.1116,33244.0
2019-11-15 11:35:00,48.96,48.96,48.94,48.96,26764.0,41.1116,41.1116,41.0948,41.1116,26764.0
2019-11-15 11:40:00,48.96,48.98,48.95,48.96,59300.0,41.1116,41.1284,41.1032,41.1116,59300.0
2019-11-15 11:45:00,48.96,48.96,48.94,48.95,27636.0,41.1116,41.1116,41.0948,41.1032,27636.0
2019-11-15 11:50:00,48.95,48.98,48.94,48.97,42772.0,41.1032,41.1284,41.0948,41.12,42772.0
2019-11-15 11:55:00,48.97,48.98,48.95,48.98,21365.0,41.12,41.1284,41.1032,41.1284,21365.0
2019-11-15 12:00:00,48.98,49.01,48.97,48.99,78778.0,41.1284,41.1536,41.12,41.1368,78778.0
2019-11-15 12:05:00,48.98,49.0,48.98,48.99,23487.0,41.1284,41.1452,41.1284,41.1368,23487.0
2019-11-15 12:10:00,48.99,48.99,48.94,48.96,16612.0,41.1368,41.1368,41.0948,41.1116,16612.0
2019-11-15 12:15:00,48.96,48.98,48.95,48.97,20619.0,41.1116,41.1284,41.1032,41.12,20619.0
2019-11-15 12:20:00,48.97,48.98,48.96,48.96,27281.0,41.12,41.1284,41.1116,41.1116,27281.0
2019-11-15 12:25:00,48.96,48.96,48.9,48.91,24807.0,41.1116,41.1116,41.0612,41.0696,24807.0
2019-11-15 12:30:00,48.9,48.92,48.88,48.91,15897.0,41.0612,41.078,41.0444,41.0696,15897.0
2019-11-15 12:35:00,48.92,48.96,48.92,48.95,25073.0,41.078,41.1116,41.078,41.1032,25073.0
2019-11-15 12:40:00,48.94,48.96,48.93,48.96,24078.0,41.0948,41.1116,41.0864,41.1116,24078.0
2019-11-15 12:45:00,48.96,48.97,48.95,48.96,16410.0,41.1116,41.12,41.1032,41.1116,16410.0
2019-11-15 12:50:00,48.96,48.96,48.93,48.95,28989.0,41.1116,41.1116,41.0864,41.1032,28989.0
2019-11-15 12:55:00,48.95,48.95,48.92,48.94,29655.0,41.1032,41.1032,41.078,41.0948,29655.0
2019-11-15 13:00:00,48.94,48.96,48.93,48.96,34658.0,41.0948,41.1116,41.0864,41.1116,34658.0
2019-11-15 13:05:00,48.96,48.96,48.94,48.96,54797.0,41.1116,41.1116,41.0948,41.1116,54797.0
2019-11-15 13:10:00,48.96,48.98,48.95,48.98,54487.0,41.1116,41.1284,41.1032,41.1284,54487.0
2019-11-15 13:15:00,48.98,49.02,48.97,49.0,76702.0,41.1284,41.162,41.12,41.1452,76702.0
2019-11-15 13:20:00,48.99,49.01,48.99,49.0,37098.0,41.1368,41.1536,41.1368,41.1452,37098.0
2019-11-15 13:25:00,49.0,49.02,48.98,49.0,78142.0,41.1452,41.162,41.1284,41.1452,78142.0
2019-11-15 13:30:00,49.01,49.04,48.99,49.02,66004.0,41.1536,41.1788,41.1368,41.162,66004.0
2019-11-15 13:35:00,49.03,49.03,49.01,49.03,21055.0,41.1704,41.1704,41.1536,41.1704,21055.0
2019-11-15 13:40:00,49.03,49.03,48.99,49.01,39642.0,41.1704,41.1704,41.1368,41.1536,39642.0
2019-11-15 13:45:00,49.01,49.02,48.99,49.01,49170.0,41.1536,41.162,41.1368,41.1536,49170.0
2019-11-15 13:50:00,49.02,49.02,48.99,49.02,52670.0,41.162,41.162,41.1368,41.162,52670.0
2019-11-15 13:55:00,49.02,49.03,49.0,49.01,40359.0,41.162,41.1704,41.1452,41.1536,40359.0
2019-11-15 14:00:00,49.01,49.07,49.0,49.05,135826.0,41.1536,41.204,41.1452,41.1872,135826.0
2019-11-15 14:05:00,49.06,49.16,49.04,49.07,195789.0,41.1956,41.2796,41.1788,41.204,195789.0
2019-11-15 14:10:00,49.07,49.15,49.06,49.07,198410.0,41.204,41.2712,41.1956,41.204,198410.0
2019-11-15 14:15:00,49.06,49.06,49.0,49.0,86198.0,41.1956,41.1956,41.1452,41.1452,86198.0
2019-11-15 14:20:00,49.01,49.05,48.99,49.02,77237.0,41.1536,41.1872,41.1368,41.162,77237.0
2019-11-15 14:25:00,49.02,49.02,48.97,48.99,60820.0,41.162,41.162,41.12,41.1368,60820.0
2019-11-15 14:30:00,48.99,48.99,48.95,48.96,26732.0,41.1368,41.1368,41.1032,41.1116,26732.0
2019-11-15 14:35:00,48.95,48.96,48.92,48.95,37475.0,41.1032,41.1116,41.078,41.1032,37475.0
2019-11-15 14:40:00,48.94,48.99,48.94,48.98,34705.0,41.0948,41.1368,41.0948,41.1284,34705.0
2019-11-15 14:45:00,48.98,48.98,48.95,48.96,43928.0,41.1284,41.1284,41.1032,41.1116,43928.0
2019-11-15 14:50:00,48.97,49.01,48.95,48.96,110057.0,41.12,41.1536,41.1032,41.1116,110057.0
2019-11-15 14:55:00,48.96,48.97,48.9,48.93,60317.0,41.1116,41.12,41.0612,41.0864,60317.0
2019-11-15 15:00:00,48.92,48.96,48.91,48.96,45186.0,41.078,41.1116,41.0696,41.1116,45186.0
2019-11-15 15:05:00,48.96,48.98,48.93,48.94,54307.0,41.1116,41.1284,41.0864,41.0948,54307.0
2019-11-15 15:10:00,48.94,48.96,48.93,48.94,24431.0,41.0948,41.1116,41.0864,41.0948,24431.0
2019-11-15 15:15:00,48.95,48.95,48.9,48.92,29128.0,41.1032,41.1032,41.0612,41.078,29128.0
2019-11-15 15:20:00,48.91,48.92,48.87,48.9,42435.0,41.0696,41.078,41.0361,41.0612,42435.0
2019-11-15 15:25:00,48.9,48.93,48.88,48.9,43764.0,41.0612,41.0864,41.0444,41.0612,43764.0
2019-11-15 15:30:00,48.89,48.9,48.88,48.9,36311.0,41.0528,41.0612,41.0444,41.0612,36311.0
2019-11-15 15:35:00,48.9,48.92,48.87,48.88,85807.0,41.0612,41.078,41.0361,41.0444,85807.0
2019-11-15 15:40:00,48.88,48.91,48.85,48.9,103372.0,41.0444,41.0696,41.0193,41.0612,103372.0
2019-11-15 15:45:00,48.9,48.94,48.88,48.92,70960.0,41.0612,41.0948,41.0444,41.078,70960.0
2019-11-15 15:50:00,48.92,48.96,48.9,48.95,188081.0,41.078,41.1116,41.0612,41.1032,188081.0
2019-11-15 15:55:00,48.95,49.0,48.92,49.0,379216.0,41.1032,41.1452,41.078,41.1452,379216.0
2019-11-18 09:30:00,48.84,48.88,48.72,48.77,125477.0,41.0109,41.0444,40.9101,40.9521,125477.0
2019-11-18 09:35:00,48.77,48.77,48.64,48.73,54529.0,40.9521,40.9521,40.8429,40.9185,54529.0
2019-11-18 09:40:00,48.72,48.73,48.6,48.6,46747.0,40.9101,40.9185,40.8093,40.8093,46747.0
2019-11-18 09:45:00,48.6,48.63,48.56,48.63,79979.0,40.8093,40.8345,40.7757,40.8345,79979.0
2019-11-18 09:50:00,48.64,48.72,48.61,48.69,47629.0,40.8429,40.9101,40.8177,40.8849,47629.0
2019-11-18 09:55:00,48.69,48.79,48.67,48.79,38129.0,40.8849,40.9689,40.8681,40.9689,38129.0
2019-11-18 10:00:00,48.79,48.87,48.78,48.87,65252.0,40.9689,41.0361,40.9605,41.0361,65252.0
2019-11-18 10:05:00,48.86,48.91,48.82,48.85,49747.0,41.0277,41.0696,40.9941,41.0193,49747.0
2019-11-18 10:10:00,48.86,48.91,48.83,48.84,38790.0,41.0277,41.0696,41.0025,41.0109,38790.0
2019-11-18 10:15:00,48.83,48.84,48.69,48.72,47799.0,41.0025,41.0109,40.8849,40.9101,47799.0
2019-11-18 10:20:00,48.72,48.76,48.7,48.76,37219.0,40.9101,40.9437,40.8933,40.9437,37219.0
2019-11-18 10:25:00,48.76,48.77,48.71,48.73,22868.0,40.9437,40.9521,40.9017,40.9185,22868.0
2019-11-18 10:30:00,48.73,48.82,48.71,48.81,51723.0,40.9185,40.9941,40.9017,40.9857,51723.0
2019-11-18 10:35:00,48.82,48.86,48.79,48.82,172121.0,40.9941,41.0277,40.9689,40.9941,172121.0
2019-11-18 10:40:00,48.82,48.82,48.78,48.8,71188.0,40.9941,40.9941,40.9605,40.9773,71188.0
2019-11-18 10:45:00,48.8,48.84,48.79,48.84,61329.0,40.9773,41.0109,40.9689,41.0109,61329.0
2019-11-18 10:50:00,48.84,48.87,48.81,48.82,39811.0,41.0109,41.0361,40.9857,40.9941,39811.0
2019-11-18 10:55:00,48.81,48.82,48.77,48.8,33189.0,40.9857,40.9941,40.9521,40.9773,33189.0
2019-11-18 11:00:00,48.8,48.86,48.79,48.85,37237.0,40.9773,41.0277,40.9689,41.0193,37237.0
2019-11-18 11:05:00,48.86,48.86,48.82,48.83,22000.0,41.0277,41.0277,40.9941,41.0025,22000.0
2019-11-18 11:10:00,48.84,48.9,48.81,48.81,44250.0,41.0109,41.0612,40.9857,40.9857,44250.0
2019-11-18 11:15:00,48.8,48.83,48.77,48.8,32384.0,40.9773,41.0025,40.9521,40.9773,32384.0
2019-11-18 11:20:00,48.8,48.84,48.76,48.83,36140.0,40.9773,41.0109,40.9437,41.0025,36140.0
2019-11-18 11:25:00,48.84,48.89,48.81,48.86,44992.0,41.0109,41.0528,40.9857,41.0277,44992.0
2019-11-18 11:30:00,48.87,48.88,48.85,48.87,38386.0,41.0361,41.0444,41.0193,41.0361,38386.0
2019-11-18 11:35:00,48.88,48.88,48.82,48.83,50047.0,41.0444,41.0444,40.9941,41.0025,50047.0
2019-11-18 11:40:00,48.83,48.83,48.8,48.8,13039.0,41.0025,41.0025,40.9773,40.9773,13039.0
2019-11-18 11:45:00,48.81,48.83,48.78,48.82,45223.0,40.9857,41.0025,40.9605,40.9941,45223.0
2019-11-18 11:50:00,48.81,48.83,48.79,48.8,39767.0,40.9857,41.0025,40.9689,40.9773,39767.0
2019-11-18 11:55:00,48.8,48.84,48.79,48.84,28994.0,40.9773,41.0109,40.9689,41.0109,28994.0
2019-11-18 12:00:00,48.83,48.85,48.81,48.83,22283.0,41.0025,41.0193,40.9857,41.0025,22283.0
2019-11-18 12:05:00,48.83,48.84,48.82,48.83,17773.0,41.0025,41.0109,40.9941,41.0025,17773.0
2019-11-18 12:10:00,48.83,48.83,48.79,48.8,23594.0,41.0025,41.0025,40.9689,40.9773,23594.0
2019-11-18 12:15:00,48.8,48.82,48.79,48.8,33745.0,40.9773,40.9941,40.9689,40.9773,33745.0
2019-11-18 12:20:00,48.81,48.84,48.8,48.82,17955.0,40.9857,41.0109,40.9773,40.9941,17955.0
2019-11-18 12:25:00,48.81,48.82,48.77,48.77,29664.0,40.9857,40.9941,40.9521,40.9521,29664.0
2019-11-18 12:30:00,48.77,48.82,48.76,48.82,51126.0,40.9521,40.9941,40.9437,40.9941,51126.0
2019-11-18 12:35:00,48.82,48.87,48.82,48.87,47357.0,40.9941,41.0361,40.9941,41.0361,47357.0
2019-11-18 12:40:00,48.87,48.88,48.85,48.87,29766.0,41.0361,41.0444,41.0193,41.0361,29766.0
2019-11-18 12:45:00,48.86,48.89,48.86,48.88,103677.0,41.0277,41.0528,41.0277,41.0444,103677.0
2019-11-18 12:50:00,48.87,48.88,48.83,48.87,48280.0,41.0361,41.0444,41.0025,41.0361,48280.0
2019-11-18 12:55:00,48.87,48.9,48.84,48.89,51803.0,41.0361,41.0612,41.0109,41.0528,51803.0
2019-11-18 13:00:00,48.9,48.9,48.86,48.86,19332.0,41.0612,41.0612,41.0277,41.0277,19332.0
2019-11-18 13:05:00,48.86,48.87,48.84,48.86,25989.0,41.0277,41.0361,41.0109,41.0277,25989.0
2019-11-18 13:10:00,48.87,48.89,48.86,48.89,27062.0,41.0361,41.0528,41.0277,41.0528,27062.0
2019-11-18 13:15:00,48.89,48.91,48.88,48.91,26591.0,41.0528,41.0696,41.0444,41.0696,26591.0
2019-11-18 13:20:00,48.91,48.94,48.9,48.93,19117.0,41.0696,41.0948,41.0612,41.0864,19117.0
2019-11-18 13:25:00,48.93,48.93,48.92,48.93,15767.0,41.0864,41.0864,41.078,41.0864,15767.0
2019-11-18 13:30:00,48.93,48.94,48.92,48.94,19021.0,41.0864,41.0948,41.078,41.0948,19021.0
2019-11-18 13:35:00,48.94,48.94,48.91,48.92,41925.0,41.0948,41.0948,41.0696,41.078,41925.0
2019-11-18 13:40:00,48.91,48.94,48.9,48.93,23648.0,41.0696,41.0948,41.0612,41.0864,23648.0
2019-11-18 13:45:00,48.92,48.95,48.91,48.95,17925.0,41.078,41.1032,41.0696,41.1032,17925.0
2019-11-18 13:50:00,48.95,48.99,48.94,48.98,22770.0,41.1032,41.1368,41.0948,41.1284,22770.0
2019-11-18 13:55:00,48.98,49.0,48.98,49.0,36799.0,41.1284,41.1452,41.1284,41.1452,36799.0
2019-11-18 14:00:00,49.0,49.0,48.98,48.98,27228.0,41.1452,41.1452,41.1284,41.1284,27228.0
2019-11-18 14:05:00,48.99,49.01,48.98,49.0,26650.0,41.1368,41.1536,41.1284,41.1452,26650.0
2019-11-18 14:10:00,49.0,49.03,48.99,49.03,56199.0,41.1452,41.1704,41.1368,41.1704,56199.0
2019-11-18 14:15:00,49.03,49.03,49.01,49.03,29351.0,41.1704,41.1704,41.1536,41.1704,29351.0
2019-11-18 14:20:00,49.03,49.04,49.02,49.03,33025.0,41.1704,41.1788,41.162,41.1704,33025.0
2019-11-18 14:25:00,49.03,49.04,49.02,49.04,31166.0,41.1704,41.1788,41.162,41.1788,31166.0
2019-11-18 14:30:00,49.03,49.04,49.01,49.04,27560.0,41.1704,41.1788,41.1536,41.1788,27560.0
2019-11-18 14:35:00,49.03,49.05,49.03,49.05,28768.0,41.1704,41.1872,41.1704,41.1872,28768.0
2019-11-18 14:40:00,49.05,49.07,49.03,49.05,58203.0,41.1872,41.204,41.1704,41.1872,58203.0
2019-11-18 14:45:00,49.05,49.07,49.03,49.07,30437.0,41.1872,41.204,41.1704,41.204,30437.0
2019-11-18 14:50:00,49.07,49.08,49.04,49.05,30167.0,41.204,41.2124,41.1788,41.1872,30167.0
2019-11-18 14:55:00,49.05,49.06,49.03,49.05,14810.0,41.1872,41.1956,41.1704,41.1872,14810.0
2019-11-18 15:00:00,49.05,49.08,49.05,49.07,37276.0,41.1872,41.2124,41.1872,41.204,37276.0
2019-11-18 15:05:00,49.07,49.08,49.05,49.05,34380.0,41.204,41.2124,41.1872,41.1872,34380.0
2019-11-18 15:10:00,49.05,49.09,49.04,49.08,38922.0,41.1872,41.2208,41.1788,41.2124,38922.0
2019-11-18 15:15:00,49.08,49.08,49.03,49.04,49867.0,41.2124,41.2124,41.1704,41.1788,49867.0
2019-11-18 15:20:00,49.04,49.05,49.03,49.04,96142.0,41.1788,41.1872,41.1704,41.1788,96142.0
2019-11-18 15:25:00,49.04,49.05,49.0,49.01,53548.0,41.1788,41.1872,41.1452,41.1536,53548.0
2019-11-18 15:30:00,49.0,49.05,48.98,49.05,76302.0,41.1452,41.1872,41.1284,41.1872,76302.0
2019-11-18 15:35:00,49.05,49.06,49.0,49.03,138891.0,41.1872,41.1956,41.1452,41.1704,138891.0
2019-11-18 15:40:00,49.03,49.04,49.01,49.03,101371.0,41.1704,41.1788,41.1536,41.1704,101371.0
2019-11-18 15:45:00,49.03,49.03,48.99,48.99,122968.0,41.1704,41.1704,41.1368,41.1368,122968.0
2019-11-18 15:50:00,48.99,49.06,48.98,49.05,266167.0,41.1368,41.1956,41.1284,41.1872,266167.0
2019-11-18 15:55:00,49.06,49.06,49.03,49.03,348666.0,41.1956,41.1956,41.1704,41.1704,348666.0
2019-11-19 09:30:00,49.22,49.43,49.22,49.43,191487.0,41.3299,41.5063,41.3299,41.5063,191487.0
2019-11-19 09:35:00,49.42,49.53,49.4,49.46,149075.0,41.4979,41.5903,41.4811,41.5315,149075.0
2019-11-19 09:40:00,49.45,49.53,49.43,49.44,138020.0,41.5231,41.5903,41.5063,41.5147,138020.0
2019-11-19 09:45:00,49.45,49.49,49.41,49.45,126954.0,41.5231,41.5567,41.4895,41.5231,126954.0
2019-11-19 09:50:00,49.46,49.52,49.37,49.49,181095.0,41.5315,41.5819,41.4559,41.5567,181095.0
2019-11-19 09:55:00,49.49,49.56,49.46,49.48,118692.0,41.5567,41.6154,41.5315,41.5483,118692.0
2019-11-19 10:00:00,49.48,49.5,49.38,49.38,128513.0,41.5483,41.5651,41.4643,41.4643,128513.0
2019-11-19 10:05:00,49.38,49.45,49.38,49.44,90574.0,41.4643,41.5231,41.4643,41.5147,90574.0
2019-11-19 10:10:00,49.44,49.49,49.39,49.4,131024.0,41.5147,41.5567,41.4727,41.4811,131024.0
2019-11-19 10:15:00,49.4,49.5,49.37,49.46,202776.0,41.4811,41.5651,41.4559,41.5315,202776.0
2019-11-19 10:20:00,49.46,49.48,49.43,49.47,213244.0,41.5315,41.5483,41.5063,41.5399,213244.0
2019-11-19 10:25:00,49.47,49.47,49.37,49.41,237770.0,41.5399,41.5399,41.4559,41.4895,237770.0
2019-11-19 10:30:00,49.41,49.43,49.33,49.38,90236.0,41.4895,41.5063,41.4223,41.4643,90236.0
2019-11-19 10:35:00,49.37,49.37,49.28,49.35,45446.0,41.4559,41.4559,41.3803,41.4391,45446.0
2019-11-19 10:40:00,49.34,49.36,49.3,49.31,25314.0,41.4307,41.4475,41.3971,41.4055,25314.0
2019-11-19 10:45:00,49.31,49.33,49.24,49.24,40560.0,41.4055,41.4223,41.3467,41.3467,40560.0
2019-11-19 10:50:00,49.25,49.27,49.21,49.26,53519.0,41.3551,41.3719,41.3215,41.3635,53519.0
2019-11-19 10:55:00,49.25,49.3,49.23,49.3,40590.0,41.3551,41.3971,41.3383,41.3971,40590.0
2019-11-19 11:00:00,49.3,49.31,49.25,49.27,83119.0,41.3971,41.4055,41.3551,41.3719,83119.0
2019-11-19 11:05:00,49.27,49.31,49.24,49.25,50139.0,41.3719,41.4055,41.3467,41.3551,50139.0
2019-11-19 11:10:00,49.25,49.27,49.22,49.26,31765.0,41.3551,41.3719,41.3299,41.3635,31765.0
2019-11-19 11:15:00,49.26,49.29,49.24,49.28,30490.0,41.3635,41.3887,41.3467,41.3803,30490.0
2019-11-19 11:20:00,49.28,49.29,49.24,49.25,38412.0,41.3803,41.3887,41.3467,41.3551,38412.0
2019-11-19 11:25:00,49.24,49.3,49.24,49.29,33824.0,41.3467,41.3971,41.3467,41.3887,33824.0
2019-11-19 11:30:00,49.29,49.33,49.27,49.32,41300.0,41.3887,41.4223,41.3719,41.4139,41300.0
2019-11-19 11:35:00,49.31,49.45,49.29,49.37,73341.0,41.4055,41.5231,41.3887,41.4559,73341.0
2019-11-19 11:40:00,49.38,49.39,49.31,49.31,38954.0,41.4643,41.4727,41.4055,41.4055,38954.0
2019-11-19 11:45:00,49.32,49.33,49.28,49.29,36406.0,41.4139,41.4223,41.3803,41.3887,36406.0
2019-11-19 11:50:00,49.29,49.35,49.29,49.34,28436.0,41.3887,41.4391,41.3887,41.4307,28436.0
2019-11-19 11:55:00,49.34,49.37,49.32,49.37,34618.0,41.4307,41.4559,41.4139,41.4559,34618.0
2019-11-19 12:00:00,49.36,49.37,49.3,49.31,40752.0,41.4475,41.4559,41.3971,41.4055,40752.0
2019-11-19 12:05:00,49.31,49.36,49.26,49.35,54908.0,41.4055,41.4475,41.3635,41.4391,54908.0
2019-11-19 12:10:00,49.35,49.38,49.34,49.37,40712.0,41.4391,41.4643,41.4307,41.4559,40712.0
2019-11-19 12:15:00,49.38,49.45,49.36,49.42,202305.0,41.4643,41.5231,41.4475,41.4979,202305.0
2019-11-19 12:20:00,49.41,49.5,49.41,49.48,92806.0,41.4895,41.5651,41.4895,41.5483,92806.0
2019-11-19 12:25:00,49.48,49.5,49.47,49.49,33384.0,41.5483,41.5651,41.5399,41.5567,33384.0
2019-11-19 12:30:00,49.49,49.5,49.48,49.48,36141.0,41.5567,41.5651,41.5483,41.5483,36141.0
2019-11-19 12:35:00,49.48,49.5,49.45,49.45,51960.0,41.5483,41.5651,41.5231,41.5231,51960.0
2019-11-19 12:40:00,49.46,49.47,49.44,49.45,43634.0,41.5315,41.5399,41.5147,41.5231,43634.0
2019-11-19 12:45:00,49.45,49.49,49.44,49.48,59600.0,41.5231,41.5567,41.5147,41.5483,59600.0
2019-11-19 12:50:00,49.48,49.5,49.48,49.49,68600.0,41.5483,41.5651,41.5483,41.5567,68600.0
2019-11-19 12:55:00,49.48,49.49,49.48,49.48,15119.0,41.5483,41.5567,41.5483,41.5483,15119.0
2019-11-19 13:00:00,49.48,49.49,49.38,49.41,27296.0,41.5483,41.5567,41.4643,41.4895,27296.0
2019-11-19 13:05:00,49.41,49.47,49.4,49.47,21686.0,41.4895,41.5399,41.4811,41.5399,21686.0
2019-11-19 13:10:00,49.46,49.48,49.45,49.47,20268.0,41.5315,41.5483,41.5231,41.5399,20268.0
2019-11-19 13:15:00,49.47,49.49,49.46,49.46,14982.0,41.5399,41.5567,41.5315,41.5315,14982.0
2019-11-19 13:20:00,49.46,49.49,49.45,49.48,26919.0,41.5315,41.5567,41.5231,41.5483,26919.0
2019-11-19 13:25:00,49.47,49.49,49.47,49.48,12520.0,41.5399,41.5567,41.5399,41.5483,12520.0
2019-11-19 13:30:00,49.48,49.49,49.46,49.49,25261.0,41.5483,41.5567,41.5315,41.5567,25261.0
2019-11-19 13:35:00,49.49,49.5,49.48,49.5,45646.0,41.5567,41.5651,41.5483,41.5651,45646.0
2019-11-19 13:40:00,49.51,49.59,49.5,49.57,151710.0,41.5735,41.6406,41.5651,41.6238,151710.0
2019-11-19 13:45:00,49.56,49.58,49.52,49.57,49421.0,41.6154,41.6322,41.5819,41.6238,49421.0
2019-11-19 13:50:00,49.58,49.6,49.51,49.53,60567.0,41.6322,41.649,41.5735,41.5903,60567.0
2019-11-19 13:55:00,49.53,49.55,49.52,49.53,22191.0,41.5903,41.607,41.5819,41.5903,22191.0
2019-11-19 14:00:00,49.53,49.56,49.52,49.54,28977.0,41.5903,41.6154,41.5819,41.5986,28977.0
2019-11-19 14:05:00,49.54,49.58,49.54,49.57,43132.0,41.5986,41.6322,41.5986,41.6238,43132.0
2019-11-19 14:10:00,49.57,49.57,49.52,49.54,30636.0,41.6238,41.6238,41.5819,41.5986,30636.0
2019-11-19 14:15:00,49.54,49.54,49.49,49.52,24263.0,41.5986,41.5986,41.5567,41.5819,24263.0
2019-11-19 14:20:00,49.52,49.55,49.51,49.54,37350.0,41.5819,41.607,41.5735,41.5986,37350.0
2019-11-19 14:25:00,49.54,49.54,49.52,49.53,18499.0,41.5986,41.5986,41.5819,41.5903,18499.0
2019-11-19 14:30:00,49.52,49.53,49.5,49.53,23316.0,41.5819,41.5903,41.5651,41.5903,23316.0
2019-11-19 14:35:00,49.53,49.54,49.5,49.53,43412.0,41.5903,41.5986,41.5651,41.5903,43412.0
2019-11-19 14:40:00,49.53,49.54,49.5,49.5,34913.0,41.5903,41.5986,41.5651,41.5651,34913.0
2019-11-19 14:45:00,49.51,49.59,49.5,49.55,129674.0,41.5735,41.6406,41.5651,41.607,129674.0
2019-11-19 14:50:00,49.55,49.55,49.46,49.46,41057.0,41.607,41.607,41.5315,41.5315,41057.0
2019-11-19 14:55:00,49.46,49.48,49.43,49.45,29712.0,41.5315,41.5483,41.5063,41.5231,29712.0
2019-11-19 15:00:00,49.45,49.46,49.42,49.44,35345.0,41.5231,41.5315,41.4979,41.5147,35345.0
2019-11-19 15:05:00,49.44,49.45,49.4,49.41,29219.0,41.5147,41.5231,41.4811,41.4895,29219.0
2019-11-19 15:10:00,49.41,49.44,49.39,49.44,28159.0,41.4895,41.5147,41.4727,41.5147,28159.0
2019-11-19 15:15:00,49.44,49.44,49.4,49.42,47603.0,41.5147,41.5147,41.4811,41.4979,47603.0
2019-11-19 15:20:00,49.42,49.42,49.37,49.37,39037.0,41.4979,41.4979,41.4559,41.4559,39037.0
2019-11-19 15:25:00,49.38,49.39,49.34,49.34,30638.0,41.4643,41.4727,41.4307,41.4307,30638.0
2019-11-19 15:30:00,49.35,49.4,49.35,49.37,52535.0,41.4391,41.4811,41.4391,41.4559,52535.0
2019-11-19 15:35:00,49.37,49.44,49.36,49.43,50093.0,41.4559,41.5147,41.4475,41.5063,50093.0
2019-11-19 15:40:00,49.43,49.44,49.4,49.4,47556.0,41.5063,41.5147,41.4811,41.4811,47556.0
2019-11-19 15:45:00,49.4,49.44,49.37,49.39,136282.0,41.4811,41.5147,41.4559,41.4727,136282.0
2019-11-19 15:50:00,49.38,49.39,49.33,49.34,157630.0,41.4643,41.4727,41.4223,41.4307,157630.0
2019-11-19 15:55:00,49.34,49.38,49.31,49.33,278161.0,41.4307,41.4643,41.4055,41.4223,278161.0
2019-11-20 09:30:00,48.96,49.05,48.9,49.03,150281.0,41.1116,41.1872,41.0612,41.1704,150281.0
2019-11-20 09:35:00,49.02,49.06,48.98,49.04,75774.0,41.162,41.1956,41.1284,41.1788,75774.0
2019-11-20 09:40:00,49.05,49.05,48.87,48.9,67617.0,41.1872,41.1872,41.0361,41.0612,67617.0
2019-11-20 09:45:00,48.89,48.95,48.87,48.94,52110.0,41.0528,41.1032,41.0361,41.0948,52110.0
2019-11-20 09:50:00,48.95,49.02,48.9,48.94,78064.0,41.1032,41.162,41.0612,41.0948,78064.0
2019-11-20 09:55:00,48.94,49.01,48.93,48.97,125464.0,41.0948,41.1536,41.0864,41.12,125464.0
2019-11-20 10:00:00,48.96,49.01,48.95,48.98,65296.0,41.1116,41.1536,41.1032,41.1284,65296.0
2019-11-20 10:05:00,48.98,49.04,48.97,49.01,46241.0,41.1284,41.1788,41.12,41.1536,46241.0
2019-11-20 10:10:00,49.01,49.01,48.92,48.94,38867.0,41.1536,41.1536,41.078,41.0948,38867.0
2019-11-20 10:15:00,48.93,48.93,48.82,48.84,168440.0,41.0864,41.0864,40.9941,41.0109,168440.0
2019-11-20 10:20:00,48.84,48.84,48.67,48.68,82691.0,41.0109,41.0109,40.8681,40.8765,82691.0
2019-11-20 10:25:00,48.68,48.79,48.67,48.76,66252.0,40.8765,40.9689,40.8681,40.9437,66252.0
2019-11-20 10:30:00,48.77,48.83,48.76,48.8,108949.0,40.9521,41.0025,40.9437,40.9773,108949.0
2019-11-20 10:35:00,48.81,48.85,48.79,48.8,89422.0,40.9857,41.0193,40.9689,40.9773,89422.0
2019-11-20 10:40:00,48.82,48.84,48.73,48.78,77472.0,40.9941,41.0109,40.9185,40.9605,77472.0
2019-11-20 10:45:00,48.78,48.87,48.77,48.87,34773.0,40.9605,41.0361,40.9521,41.0361,34773.0
2019-11-20 10:50:00,48.86,48.96,48.86,48.96,48860.0,41.0277,41.1116,41.0277,41.1116,48860.0
2019-11-20 10:55:00,48.97,48.99,48.92,48.93,36828.0,41.12,41.1368,41.078,41.0864,36828.0
2019-11-20 11:00:00,48.92,48.97,48.91,48.94,91769.0,41.078,41.12,41.0696,41.0948,91769.0
2019-11-20 11:05:00,48.94,49.04,48.94,49.01,59224.0,41.0948,41.1788,41.0948,41.1536,59224.0
2019-11-20 11:10:00,49.0,49.0,48.94,48.97,26323.0,41.1452,41.1452,41.0948,41.12,26323.0
2019-11-20 11:15:00,48.98,49.05,48.97,49.01,33085.0,41.1284,41.1872,41.12,41.1536,33085.0
2019-11-20 11:20:00,49.02,49.1,49.01,49.08,25156.0,41.162,41.2292,41.1536,41.2124,25156.0
2019-11-20 11:25:00,49.08,49.08,49.01,49.02,99854.0,41.2124,41.2124,41.1536,41.162,99854.0
2019-11-20 11:30:00,49.01,49.03,48.96,48.98,50959.0,41.1536,41.1704,41.1116,41.1284,50959.0
2019-11-20 11:35:00,48.99,49.01,48.95,49.0,42817.0,41.1368,41.1536,41.1032,41.1452,42817.0
2019-11-20 11:40:00,49.0,49.0,48.94,48.95,42179.0,41.1452,41.1452,41.0948,41.1032,42179.0
2019-11-20 11:45:00,48.95,48.99,48.93,48.97,106153.0,41.1032,41.1368,41.0864,41.12,106153.0
2019-11-20 11:50:00,48.96,48.97,48.92,48.95,57356.0,41.1116,41.12,41.078,41.1032,57356.0
2019-11-20 11:55:00,48.95,49.0,48.92,48.92,38267.0,41.1032,41.1452,41.078,41.078,38267.0
2019-11-20 12:00:00,48.92,48.99,48.92,48.98,43374.0,41.078,41.1368,41.078,41.1284,43374.0
2019-11-20 12:05:00,48.98,48.99,48.91,48.97,54281.0,41.1284,41.1368,41.0696,41.12,54281.0
2019-11-20 12:10:00,48.97,48.99,48.93,48.93,21761.0,41.12,41.1368,41.0864,41.0864,21761.0
2019-11-20 12:15:00,48.93,48.94,48.9,48.93,32129.0,41.0864,41.0948,41.0612,41.0864,32129.0
2019-11-20 12:20:00,48.94,48.94,48.86,48.89,91006.0,41.0948,41.0948,41.0277,41.0528,91006.0
2019-11-20 12:25:00,48.89,48.93,48.88,48.92,28979.0,41.0528,41.0864,41.0444,41.078,28979.0
2019-11-20 12:30:00,48.92,48.94,48.9,48.92,17475.0,41.078,41.0948,41.0612,41.078,17475.0
2019-11-20 12:35:00,48.93,48.96,48.91,48.96,37360.0,41.0864,41.1116,41.0696,41.1116,37360.0
2019-11-20 12:40:00,48.95,48.96,48.92,48.93,17175.0,41.1032,41.1116,41.078,41.0864,17175.0
2019-11-20 12:45:00,48.94,48.96,48.92,48.95,21588.0,41.0948,41.1116,41.078,41.1032,21588.0
2019-11-20 12:50:00,48.95,49.01,48.88,48.88,50338.0,41.1032,41.1536,41.0444,41.0444,50338.0
2019-11-20 12:55:00,48.88,48.89,48.54,48.67,376652.0,41.0444,41.0528,40.7589,40.8681,376652.0
2019-11-20 13:00:00,48.67,48.72,48.65,48.67,43699.0,40.8681,40.9101,40.8513,40.8681,43699.0
2019-11-20 13:05:00,48.66,48.66,48.51,48.52,86203.0,40.8597,40.8597,40.7338,40.7422,86203.0
2019-11-20 13:10:00,48.51,48.58,48.48,48.52,113911.0,40.7338,40.7925,40.7086,40.7422,113911.0
2019-11-20 13:15:00,48.53,48.54,48.47,48.48,71878.0,40.7506,40.7589,40.7002,40.7086,71878.0
2019-11-20 13:20:00,48.48,48.56,48.47,48.54,36471.0,40.7086,40.7757,40.7002,40.7589,36471.0
2019-11-20 13:25:00,48.54,48.64,48.54,48.56,45935.0,40.7589,40.8429,40.7589,40.7757,45935.0
2019-11-20 13:30:00,48.55,48.56,48.39,48.48,189491.0,40.7673,40.7757,40.633,40.7086,189491.0
2019-11-20 13:35:00,48.49,48.56,48.48,48.5,48268.0,40.717,40.7757,40.7086,40.7254,48268.0
2019-11-20 13:40:00,48.5,48.58,48.48,48.55,46738.0,40.7254,40.7925,40.7086,40.7673,46738.0
2019-11-20 13:45:00,48.54,48.63,48.54,48.63,87851.0,40.7589,40.8345,40.7589,40.8345,87851.0
2019-11-20 13:50:00,48.63,48.73,48.61,48.65,143758.0,40.8345,40.9185,40.8177,40.8513,143758.0
2019-11-20 13:55:00,48.65,48.66,48.59,48.66,106063.0,40.8513,40.8597,40.8009,40.8597,106063.0
2019-11-20 14:00:00,48.66,48.68,48.62,48.66,140003.0,40.8597,40.8765,40.8261,40.8597,140003.0
2019-11-20 14:05:00,48.66,48.71,48.63,48.65,171054.0,40.8597,40.9017,40.8345,40.8513,171054.0
2019-11-20 14:10:00,48.66,48.72,48.65,48.66,56722.0,40.8597,40.9101,40.8513,40.8597,56722.0
2019-11-20 14:15:00,48.66,48.73,48.64,48.73,33967.0,40.8597,40.9185,40.8429,40.9185,33967.0
2019-11-20 14:20:00,48.73,48.75,48.71,48.73,34364.0,40.9185,40.9353,40.9017,40.9185,34364.0
2019-11-20 14:25:00,48.73,48.78,48.72,48.77,40280.0,40.9185,40.9605,40.9101,40.9521,40280.0
2019-11-20 14:30:00,48.77,48.82,48.75,48.81,67944.0,40.9521,40.9941,40.9353,40.9857,67944.0
2019-11-20 14:35:00,48.8,48.87,48.8,48.86,135906.0,40.9773,41.0361,40.9773,41.0277,135906.0
2019-11-20 14:40:00,48.87,48.88,48.82,48.83,98130.0,41.0361,41.0444,40.9941,41.0025,98130.0
2019-11-20 14:45:00,48.82,48.84,48.75,48.78,33651.0,40.9941,41.0109,40.9353,40.9605,33651.0
2019-11-20 14:50:00,48.78,48.8,48.76,48.79,36754.0,40.9605,40.9773,40.9437,40.9689,36754.0
2019-11-20 14:55:00,48.79,48.84,48.78,48.84,63032.0,40.9689,41.0109,40.9605,41.0109,63032.0
2019-11-20 15:00:00,48.84,48.87,48.82,48.87,147822.0,41.0109,41.0361,40.9941,41.0361,147822.0
2019-11-20 15:05:00,48.87,48.93,48.86,48.91,63581.0,41.0361,41.0864,41.0277,41.0696,63581.0
2019-11-20 15:10:00,48.91,48.97,48.91,48.96,49009.0,41.0696,41.12,41.0696,41.1116,49009.0
2019-11-20 15:15:00,48.96,48.96,48.9,48.9,53845.0,41.1116,41.1116,41.0612,41.0612,53845.0
2019-11-20 15:20:00,48.9,48.97,48.88,48.97,43021.0,41.0612,41.12,41.0444,41.12,43021.0
2019-11-20 15:25:00,48.97,48.98,48.96,48.97,164374.0,41.12,41.1284,41.1116,41.12,164374.0
2019-11-20 15:30:00,48.96,48.97,48.94,48.95,224860.0,41.1116,41.12,41.0948,41.1032,224860.0
2019-11-20 15:35:00,48.96,48.98,48.95,48.97,161398.0,41.1116,41.1284,41.1032,41.12,161398.0
2019-11-20 15:40:00,48.97,49.06,48.96,49.05,168788.0,41.12,41.1956,41.1116,41.1872,168788.0
2019-11-20 15:45:00,49.05,49.09,49.02,49.03,251421.0,41.1872,41.2208,41.162,41.1704,251421.0
2019-11-20 15:50:00,49.03,49.05,48.99,49.05,255638.0,41.1704,41.1872,41.1368,41.1872,255638.0
2019-11-20 15:55:00,49.05,49.11,49.01,49.1,719973.0,41.1872,41.2376,41.1536,41.2292,719973.0
2019-11-21 09:30:00,49.25,49.34,49.0,49.05,174139.0,41.3551,41.4307,41.1452,41.1872,174139.0
2019-11-21 09:35:00,49.04,49.08,48.95,48.96,99908.0,41.1788,41.2124,41.1032,41.1116,99908.0
2019-11-21 09:40:00,48.96,48.99,48.87,48.89,113710.0,41.1116,41.1368,41.0361,41.0528,113710.0
2019-11-21 09:45:00,48.9,49.06,48.89,49.03,78085.0,41.0612,41.1956,41.0528,41.1704,78085.0
2019-11-21 09:50:00,49.03,49.11,49.03,49.03,63297.0,41.1704,41.2376,41.1704,41.1704,63297.0
2019-11-21 09:55:00,49.04,49.11,49.02,49.02,86252.0,41.1788,41.2376,41.162,41.162,86252.0
2019-11-21 10:00:00,49.03,49.04,48.89,48.95,171195.0,41.1704,41.1788,41.0528,41.1032,171195.0
2019-11-21 10:05:00,48.96,49.02,48.91,48.95,62949.0,41.1116,41.162,41.0696,41.1032,62949.0
2019-11-21 10:10:00,48.95,48.96,48.91,48.94,57215.0,41.1032,41.1116,41.0696,41.0948,57215.0
2019-11-21 10:15:00,48.94,48.97,48.82,48.82,66276.0,41.0948,41.12,40.9941,40.9941,66276.0
2019-11-21 10:20:00,48.81,48.86,48.8,48.85,50272.0,40.9857,41.0277,40.9773,41.0193,50272.0
2019-11-21 10:25:00,48.85,48.89,48.83,48.85,60394.0,41.0193,41.0528,41.0025,41.0193,60394.0
2019-11-21 10:30:00,48.85,48.88,48.76,48.8,58945.0,41.0193,41.0444,40.9437,40.9773,58945.0
2019-11-21 10:35:00,48.8,48.9,48.77,48.87,119595.0,40.9773,41.0612,40.9521,41.0361,119595.0
2019-11-21 10:40:00,48.87,48.88,48.77,48.8,123728.0,41.0361,41.0444,40.9521,40.9773,123728.0
2019-11-21 10:45:00,48.8,48.82,48.73,48.76,93285.0,40.9773,40.9941,40.9185,40.9437,93285.0
2019-11-21 10:50:00,48.76,48.79,48.73,48.78,49212.0,40.9437,40.9689,40.9185,40.9605,49212.0
2019-11-21 10:55:00,48.78,48.86,48.78,48.85,75792.0,40.9605,41.0277,40.9605,41.0193,75792.0
2019-11-21 11:00:00,48.85,48.93,48.8,48.87,81195.0,41.0193,41.0864,40.9773,41.0361,81195.0
2019-11-21 11:05:00,48.87,48.87,48.8,48.8,76323.0,41.0361,41.0361,40.9773,40.9773,76323.0
2019-11-21 11:10:00,48.8,48.82,48.74,48.74,53626.0,40.9773,40.9941,40.9269,40.9269,53626.0
2019-11-21 11:15:00,48.75,48.78,48.74,48.77,39834.0,40.9353,40.9605,40.9269,40.9521,39834.0
2019-11-21 11:20:00,48.77,48.82,48.77,48.8,44246.0,40.9521,40.9941,40.9521,40.9773,44246.0
2019-11-21 11:25:00,48.81,48.84,48.78,48.8,45574.0,40.9857,41.0109,40.9605,40.9773,45574.0
2019-11-21 11:30:00,48.78,48.86,48.77,48.78,74211.0,40.9605,41.0277,40.9521,40.9605,74211.0
2019-11-21 11:35:00,48.78,48.81,48.77,48.8,36857.0,40.9605,40.9857,40.9521,40.9773,36857.0
2019-11-21 11:40:00,48.8,48.82,48.77,48.81,63602.0,40.9773,40.9941,40.9521,40.9857,63602.0
2019-11-21 11:45:00,48.81,48.9,48.81,48.88,37341.0,40.9857,41.0612,40.9857,41.0444,37341.0
2019-11-21 11:50:00,48.88,48.88,48.83,48.85,28692.0,41.0444,41.0444,41.0025,41.0193,28692.0
2019-11-21 11:55:00,48.85,48.87,48.83,48.84,27052.0,41.0193,41.0361,41.0025,41.0109,27052.0
2019-11-21 12:00:00,48.84,48.9,48.82,48.9,56940.0,41.0109,41.0612,40.9941,41.0612,56940.0
2019-11-21 12:05:00,48.9,48.97,48.9,48.96,51836.0,41.0612,41.12,41.0612,41.1116,51836.0
2019-11-21 12:10:00,48.96,48.98,48.92,48.95,60594.0,41.1116,41.1284,41.078,41.1032,60594.0
2019-11-21 12:15:00,48.95,49.04,48.95,49.03,57640.0,41.1032,41.1788,41.1032,41.1704,57640.0
2019-11-21 12:20:00,49.03,49.06,49.03,49.05,53623.0,41.1704,41.1956,41.1704,41.1872,53623.0
2019-11-21 12:25:00,49.05,49.08,49.03,49.05,32150.0,41.1872,41.2124,41.1704,41.1872,32150.0
2019-11-21 12:30:00,49.06,49.14,49.05,49.13,23049.0,41.1956,41.2628,41.1872,41.2544,23049.0
2019-11-21 12:35:00,49.13,49.16,49.12,49.13,28951.0,41.2544,41.2796,41.246,41.2544,28951.0
2019-11-21 12:40:00,49.13,49.15,49.13,49.14,25576.0,41.2544,41.2712,41.2544,41.2628,25576.0
2019-11-21 12:45:00,49.13,49.15,49.11,49.13,41573.0,41.2544,41.2712,41.2376,41.2544,41573.0
2019-11-21 12:50:00,49.13,49.15,49.12,49.13,22150.0,41.2544,41.2712,41.246,41.2544,22150.0
2019-11-21 12:55:00,49.13,49.15,49.12,49.14,23142.0,41.2544,41.2712,41.246,41.2628,23142.0
2019-11-21 13:00:00,49.14,49.18,49.14,49.14,21358.0,41.2628,41.2964,41.2628,41.2628,21358.0
2019-11-21 13:05:00,49.14,49.17,49.13,49.16,19559.0,41.2628,41.288,41.2544,41.2796,19559.0
2019-11-21 13:10:00,49.16,49.18,49.15,49.16,35369.0,41.2796,41.2964,41.2712,41.2796,35369.0
2019-11-21 13:15:00,49.17,49.17,49.15,49.15,17568.0,41.288,41.288,41.2712,41.2712,17568.0
2019-11-21 13:20:00,49.16,49.21,49.15,49.2,44085.0,41.2796,41.3215,41.2712,41.3132,44085.0
2019-11-21 13:25:00,49.21,49.22,49.17,49.17,37171.0,41.3215,41.3299,41.288,41.288,37171.0
2019-11-21 13:30:00,49.16,49.18,49.14,49.16,33438.0,41.2796,41.2964,41.2628,41.2796,33438.0
2019-11-21 13:35:00,49.16,49.18,49.13,49.17,33753.0,41.2796,41.2964,41.2544,41.288,33753.0
2019-11-21 13:40:00,49.17,49.18,49.11,49.13,36736.0,41.288,41.2964,41.2376,41.2544,36736.0
2019-11-21 13:45:00,49.13,49.13,49.09,49.1,36144.0,41.2544,41.2544,41.2208,41.2292,36144.0
2019-11-21 13:50:00,49.09,49.12,49.09,49.09,28690.0,41.2208,41.246,41.2208,41.2208,28690.0
2019-11-21 13:55:00,49.09,49.1,49.04,49.05,45213.0,41.2208,41.2292,41.1788,41.1872,45213.0
2019-11-21 14:00:00,49.05,49.08,49.02,49.04,81007.0,41.1872,41.2124,41.162,41.1788,81007.0
2019-11-21 14:05:00,49.05,49.09,49.03,49.08,50521.0,41.1872,41.2208,41.1704,41.2124,50521.0
2019-11-21 14:10:00,49.08,49.09,49.06,49.08,91211.0,41.2124,41.2208,41.1956,41.2124,91211.0
2019-11-21 14:15:00,49.09,49.09,49.08,49.08,25020.0,41.2208,41.2208,41.2124,41.2124,25020.0
2019-11-21 14:20:00,49.09,49.09,49.06,49.07,90576.0,41.2208,41.2208,41.1956,41.204,90576.0
2019-11-21 14:25:00,49.07,49.1,49.06,49.06,51988.0,41.204,41.2292,41.1956,41.1956,51988.0
2019-11-21 14:30:00,49.07,49.08,49.05,49.07,88296.0,41.204,41.2124,41.1872,41.204,88296.0
2019-11-21 14:35:00,49.06,49.07,49.04,49.05,21278.0,41.1956,41.204,41.1788,41.1872,21278.0
2019-11-21 14:40:00,49.04,49.05,49.02,49.03,39907.0,41.1788,41.1872,41.162,41.1704,39907.0
2019-11-21 14:45:00,49.03,49.07,49.02,49.07,39758.0,41.1704,41.204,41.162,41.204,39758.0
2019-11-21 14:50:00,49.07,49.09,49.03,49.04,43711.0,41.204,41.2208,41.1704,41.1788,43711.0
2019-11-21 14:55:00,49.04,49.04,49.01,49.03,45303.0,41.1788,41.1788,41.1536,41.1704,45303.0
2019-11-21 15:00:00,49.03,49.04,49.01,49.01,34667.0,41.1704,41.1788,41.1536,41.1536,34667.0
2019-11-21 15:05:00,49.01,49.02,48.96,49.01,72440.0,41.1536,41.162,41.1116,41.1536,72440.0
2019-11-21 15:10:00,49.01,49.04,49.01,49.02,52108.0,41.1536,41.1788,41.1536,41.162,52108.0
2019-11-21 15:15:00,49.02,49.03,49.02,49.02,30294.0,41.162,41.1704,41.162,41.162,30294.0
2019-11-21 15:20:00,49.03,49.05,49.0,49.03,71724.0,41.1704,41.1872,41.1452,41.1704,71724.0
2019-11-21 15:25:00,49.03,49.04,49.0,49.0,51649.0,41.1704,41.1788,41.1452,41.1452,51649.0
2019-11-21 15:30:00,49.0,49.03,48.98,48.99,62329.0,41.1452,41.1704,41.1284,41.1368,62329.0
2019-11-21 15:35:00,49.0,49.0,48.96,48.98,86334.0,41.1452,41.1452,41.1116,41.1284,86334.0
2019-11-21 15:40:00,48.97,48.98,48.94,48.98,77240.0,41.12,41.1284,41.0948,41.1284,77240.0
2019-11-21 15:45:00,48.97,48.98,48.89,48.9,160365.0,41.12,41.1284,41.0528,41.0612,160365.0
2019-11-21 15:50:00,48.9,48.9,48.81,48.84,223374.0,41.0612,41.0612,40.9857,41.0109,223374.0
2019-11-21 15:55:00,48.84,48.87,48.82,48.84,442568.0,41.0109,41.0361,40.9941,41.0109,442568.0
2019-11-22 09:30:00,48.94,49.04,48.93,48.98,186965.0,41.0948,41.1788,41.0864,41.1284,186965.0
2019-11-22 09:35:00,48.98,49.12,48.97,49.06,226802.0,41.1284,41.246,41.12,41.1956,226802.0
2019-11-22 09:40:00,49.05,49.08,48.96,49.06,130235.0,41.1872,41.2124,41.1116,41.1956,130235.0
2019-11-22 09:45:00,49.07,49.14,49.05,49.13,131737.0,41.204,41.2628,41.1872,41.2544,131737.0
2019-11-22 09:50:00,49.13,49.18,49.06,49.07,167460.0,41.2544,41.2964,41.1956,41.204,167460.0
2019-11-22 09:55:00,49.07,49.15,49.03,49.09,108691.0,41.204,41.2712,41.1704,41.2208,108691.0
2019-11-22 10:00:00,49.09,49.12,49.06,49.08,123232.0,41.2208,41.246,41.1956,41.2124,123232.0
2019-11-22 10:05:00,49.07,49.09,48.99,49.03,88651.0,41.204,41.2208,41.1368,41.1704,88651.0
2019-11-22 10:10:00,49.03,49.06,48.95,48.99,65134.0,41.1704,41.1956,41.1032,41.1368,65134.0
2019-11-22 10:15:00,48.99,49.02,48.88,48.91,68395.0,41.1368,41.162,41.0444,41.0696,68395.0
2019-11-22 10:20:00,48.91,49.02,48.89,49.02,90486.0,41.0696,41.162,41.0528,41.162,90486.0
2019-11-22 10:25:00,49.02,49.05,48.96,48.96,63070.0,41.162,41.1872,41.1116,41.1116,63070.0
2019-11-22 10:30:00,48.96,49.0,48.91,49.0,74342.0,41.1116,41.1452,41.0696,41.1452,74342.0
2019-11-22 10:35:00,49.0,49.04,48.96,49.02,44902.0,41.1452,41.1788,41.1116,41.162,44902.0
2019-11-22 10:40:00,49.02,49.05,48.96,49.0,41184.0,41.162,41.1872,41.1116,41.1452,41184.0
2019-11-22 10:45:00,49.0,49.0,48.93,48.97,40054.0,41.1452,41.1452,41.0864,41.12,40054.0
2019-11-22 10:50:00,48.96,48.96,48.87,48.89,67745.0,41.1116,41.1116,41.0361,41.0528,67745.0
2019-11-22 10:55:00,48.89,48.95,48.88,48.91,47232.0,41.0528,41.1032,41.0444,41.0696,47232.0
2019-11-22 11:00:00,48.91,48.94,48.82,48.84,52368.0,41.0696,41.0948,40.9941,41.0109,52368.0
2019-11-22 11:05:00,48.84,48.92,48.82,48.91,42950.0,41.0109,41.078,40.9941,41.0696,42950.0
2019-11-22 11:10:00,48.91,48.95,48.89,48.92,42523.0,41.0696,41.1032,41.0528,41.078,42523.0
2019-11-22 11:15:00,48.92,48.96,48.89,48.93,54498.0,41.078,41.1116,41.0528,41.0864,54498.0
2019-11-22 11:20:00,48.93,48.98,48.93,48.97,31536.0,41.0864,41.1284,41.0864,41.12,31536.0
2019-11-22 11:25:00,48.97,49.0,48.95,48.96,45195.0,41.12,41.1452,41.1032,41.1116,45195.0
2019-11-22 11:30:00,48.97,49.0,48.96,48.96,46217.0,41.12,41.1452,41.1116,41.1116,46217.0
2019-11-22 11:35:00,48.96,48.98,48.95,48.97,32909.0,41.1116,41.1284,41.1032,41.12,32909.0
2019-11-22 11:40:00,48.97,49.01,48.96,48.99,41068.0,41.12,41.1536,41.1116,41.1368,41068.0
2019-11-22 11:45:00,48.99,49.07,48.99,49.07,46143.0,41.1368,41.204,41.1368,41.204,46143.0
2019-11-22 11:50:00,49.07,49.09,49.07,49.09,74812.0,41.204,41.2208,41.204,41.2208,74812.0
2019-11-22 11:55:00,49.08,49.08,49.02,49.04,28050.0,41.2124,41.2124,41.162,41.1788,28050.0
2019-11-22 12:00:00,49.04,49.07,49.04,49.05,14230.0,41.1788,41.204,41.1788,41.1872,14230.0
2019-11-22 12:05:00,49.06,49.09,49.05,49.06,32386.0,41.1956,41.2208,41.1872,41.1956,32386.0
2019-11-22 12:10:00,49.06,49.07,49.02,49.04,33198.0,41.1956,41.204,41.162,41.1788,33198.0
2019-11-22 12:15:00,49.05,49.05,49.01,49.04,57351.0,41.1872,41.1872,41.1536,41.1788,57351.0
2019-11-22 12:20:00,49.04,49.06,49.04,49.06,46156.0,41.1788,41.1956,41.1788,41.1956,46156.0
2019-11-22 12:25:00,49.06,49.07,49.03,49.04,60220.0,41.1956,41.204,41.1704,41.1788,60220.0
2019-11-22 12:30:00,49.03,49.05,49.03,49.04,21323.0,41.1704,41.1872,41.1704,41.1788,21323.0
2019-11-22 12:35:00,49.04,49.06,49.03,49.05,37941.0,41.1788,41.1956,41.1704,41.1872,37941.0
2019-11-22 12:40:00,49.05,49.09,49.04,49.06,45217.0,41.1872,41.2208,41.1788,41.1956,45217.0
2019-11-22 12:45:00,49.07,49.07,49.02,49.03,26427.0,41.204,41.204,41.162,41.1704,26427.0
2019-11-22 12:50:00,49.03,49.06,49.02,49.05,24662.0,41.1704,41.1956,41.162,41.1872,24662.0
2019-11-22 12:55:00,49.05,49.08,49.05,49.07,18768.0,41.1872,41.2124,41.1872,41.204,18768.0
2019-11-22 13:00:00,49.06,49.1,49.06,49.09,40943.0,41.1956,41.2292,41.1956,41.2208,40943.0
2019-11-22 13:05:00,49.09,49.09,49.07,49.08,21182.0,41.2208,41.2208,41.204,41.2124,21182.0
2019-11-22 13:10:00,49.08,49.12,49.07,49.11,32708.0,41.2124,41.246,41.204,41.2376,32708.0
2019-11-22 13:15:00,49.1,49.11,49.09,49.11,16779.0,41.2292,41.2376,41.2208,41.2376,16779.0
2019-11-22 13:20:00,49.11,49.15,49.1,49.15,23785.0,41.2376,41.2712,41.2292,41.2712,23785.0
2019-11-22 13:25:00,49.15,49.15,49.1,49.11,35665.0,41.2712,41.2712,41.2292,41.2376,35665.0
2019-11-22 13:30:00,49.12,49.13,49.09,49.1,29920.0,41.246,41.2544,41.2208,41.2292,29920.0
2019-11-22 13:35:00,49.1,49.12,49.09,49.11,16240.0,41.2292,41.246,41.2208,41.2376,16240.0
2019-11-22 13:40:00,49.12,49.13,49.11,49.12,26144.0,41.246,41.2544,41.2376,41.246,26144.0
2019-11-22 13:45:00,49.12,49.14,49.11,49.14,33909.0,41.246,41.2628,41.2376,41.2628,33909.0
2019-11-22 13:50:00,49.13,49.14,49.09,49.13,40497.0,41.2544,41.2628,41.2208,41.2544,40497.0
2019-11-22 13:55:00,49.13,49.17,49.13,49.16,17655.0,41.2544,41.288,41.2544,41.2796,17655.0
2019-11-22 14:00:00,49.16,49.17,49.11,49.13,30731.0,41.2796,41.288,41.2376,41.2544,30731.0
2019-11-22 14:05:00,49.13,49.15,49.12,49.13,23206.0,41.2544,41.2712,41.246,41.2544,23206.0
2019-11-22 14:10:00,49.13,49.15,49.12,49.15,23107.0,41.2544,41.2712,41.246,41.2712,23107.0
2019-11-22 14:15:00,49.14,49.15,49.11,49.11,26717.0,41.2628,41.2712,41.2376,41.2376,26717.0
2019-11-22 14:20:00,49.12,49.16,49.11,49.14,43051.0,41.246,41.2796,41.2376,41.2628,43051.0
2019-11-22 14:25:00,49.14,49.15,49.12,49.13,10863.0,41.2628,41.2712,41.246,41.2544,10863.0
2019-11-22 14:30:00,49.13,49.15,49.13,49.13,39610.0,41.2544,41.2712,41.2544,41.2544,39610.0
2019-11-22 14:35:00,49.14,49.15,49.13,49.14,38344.0,41.2628,41.2712,41.2544,41.2628,38344.0
2019-11-22 14:40:00,49.14,49.15,49.12,49.14,44150.0,41.2628,41.2712,41.246,41.2628,44150.0
2019-11-22 14:45:00,49.14,49.14,49.11,49.12,24821.0,41.2628,41.2628,41.2376,41.246,24821.0
2019-11-22 14:50:00,49.11,49.12,49.08,49.09,299894.0,41.2376,41.246,41.2124,41.2208,299894.0
2019-11-22 14:55:00,49.08,49.1,49.06,49.1,65839.0,41.2124,41.2292,41.1956,41.2292,65839.0
2019-11-22 15:00:00,49.1,49.13,49.09,49.11,42606.0,41.2292,41.2544,41.2208,41.2376,42606.0
2019-11-22 15:05:00,49.11,49.11,49.09,49.11,29749.0,41.2376,41.2376,41.2208,41.2376,29749.0
2019-11-22 15:10:00,49.11,49.12,49.1,49.12,36116.0,41.2376,41.246,41.2292,41.246,36116.0
2019-11-22 15:15:00,49.12,49.13,49.1,49.11,48714.0,41.246,41.2544,41.2292,41.2376,48714.0
2019-11-22 15:20:00,49.11,49.14,49.1,49.13,38295.0,41.2376,41.2628,41.2292,41.2544,38295.0
2019-11-22 15:25:00,49.13,49.15,49.12,49.14,55716.0,41.2544,41.2712,41.246,41.2628,55716.0
2019-11-22 15:30:00,49.14,49.17,49.13,49.17,56435.0,41.2628,41.288,41.2544,41.288,56435.0
2019-11-22 15:35:00,49.17,49.19,49.15,49.19,79003.0,41.288,41.3048,41.2712,41.3048,79003.0
2019-11-22 15:40:00,49.19,49.2,49.17,49.19,86620.0,41.3048,41.3132,41.288,41.3048,86620.0
2019-11-22 15:45:00,49.19,49.21,49.15,49.16,131557.0,41.3048,41.3215,41.2712,41.2796,131557.0
2019-11-22 15:50:00,49.15,49.2,49.14,49.19,205574.0,41.2712,41.3132,41.2628,41.3048,205574.0
2019-11-22 15:55:00,49.19,49.26,49.16,49.25,442051.0,41.3048,41.3635,41.2796,41.3551,442051.0
2019-11-25 09:30:00,49.35,49.44,49.33,49.36,181177.0,41.4391,41.5147,41.4223,41.4475,181177.0
2019-11-25 09:35:00,49.37,49.44,49.32,49.4,70885.0,41.4559,41.5147,41.4139,41.4811,70885.0
2019-11-25 09:40:00,49.39,49.53,49.38,49.5,141175.0,41.4727,41.5903,41.4643,41.5651,141175.0
2019-11-25 09:45:00,49.5,49.56,49.45,49.48,123401.0,41.5651,41.6154,41.5231,41.5483,123401.0
2019-11-25 09:50:00,49.47,49.55,49.47,49.5,94999.0,41.5399,41.607,41.5399,41.5651,94999.0
2019-11-25 09:55:00,49.5,49.54,49.47,49.54,102054.0,41.5651,41.5986,41.5399,41.5986,102054.0
2019-11-25 10:00:00,49.54,49.61,49.54,49.61,182697.0,41.5986,41.6574,41.5986,41.6574,182697.0
2019-11-25 10:05:00,49.61,49.68,49.6,49.65,44312.0,41.6574,41.7162,41.649,41.691,44312.0
2019-11-25 10:10:00,49.65,49.72,49.64,49.69,42618.0,41.691,41.7498,41.6826,41.7246,42618.0
2019-11-25 10:15:00,49.68,49.74,49.67,49.73,60323.0,41.7162,41.7666,41.7078,41.7582,60323.0
2019-11-25 10:20:00,49.72,49.76,49.7,49.75,72126.0,41.7498,41.7834,41.733,41.775,72126.0
2019-11-25 10:25:00,49.76,49.78,49.7,49.77,85224.0,41.7834,41.8002,41.733,41.7918,85224.0
2019-11-25 10:30:00,49.77,49.79,49.75,49.79,92967.0,41.7918,41.8086,41.775,41.8086,92967.0
2019-11-25 10:35:00,49.78,49.81,49.78,49.79,101608.0,41.8002,41.8254,41.8002,41.8086,101608.0
2019-11-25 10:40:00,49.79,49.8,49.75,49.77,180618.0,41.8086,41.817,41.775,41.7918,180618.0
2019-11-25 10:45:00,49.78,49.81,49.73,49.73,75625.0,41.8002,41.8254,41.7582,41.7582,75625.0
2019-11-25 10:50:00,49.73,49.83,49.72,49.83,228976.0,41.7582,41.8422,41.7498,41.8422,228976.0
2019-11-25 10:55:00,49.83,49.84,49.77,49.78,69607.0,41.8422,41.8506,41.7918,41.8002,69607.0
2019-11-25 11:00:00,49.78,49.78,49.69,49.73,61660.0,41.8002,41.8002,41.7246,41.7582,61660.0
2019-11-25 11:05:00,49.73,49.75,49.66,49.68,76651.0,41.7582,41.775,41.6994,41.7162,76651.0
2019-11-25 11:10:00,49.68,49.72,49.63,49.68,45378.0,41.7162,41.7498,41.6742,41.7162,45378.0
2019-11-25 11:15:00,49.68,49.73,49.67,49.68,38418.0,41.7162,41.7582,41.7078,41.7162,38418.0
2019-11-25 11:20:00,49.67,49.72,49.66,49.71,26245.0,41.7078,41.7498,41.6994,41.7414,26245.0
2019-11-25 11:25:00,49.71,49.72,49.67,49.68,51342.0,41.7414,41.7498,41.7078,41.7162,51342.0
2019-11-25 11:30:00,49.68,49.68,49.64,49.65,51413.0,41.7162,41.7162,41.6826,41.691,51413.0
2019-11-25 11:35:00,49.64,49.69,49.61,49.66,44114.0,41.6826,41.7246,41.6574,41.6994,44114.0
2019-11-25 11:40:00,49.66,49.68,49.64,49.66,25272.0,41.6994,41.7162,41.6826,41.6994,25272.0
2019-11-25 11:45:00,49.66,49.72,49.63,49.72,319523.0,41.6994,41.7498,41.6742,41.7498,319523.0
2019-11-25 11:50:00,49.72,49.74,49.7,49.71,74165.0,41.7498,41.7666,41.733,41.7414,74165.0
2019-11-25 11:55:00,49.71,49.72,49.67,49.7,56982.0,41.7414,41.7498,41.7078,41.733,56982.0
2019-11-25 12:00:00,49.7,49.71,49.68,49.69,57531.0,41.733,41.7414,41.7162,41.7246,57531.0
2019-11-25 12:05:00,49.7,49.72,49.68,49.7,54445.0,41.733,41.7498,41.7162,41.733,54445.0
2019-11-25 12:10:00,49.7,49.73,49.68,49.69,39457.0,41.733,41.7582,41.7162,41.7246,39457.0
2019-11-25 12:15:00,49.69,49.72,49.68,49.72,33958.0,41.7246,41.7498,41.7162,41.7498,33958.0
2019-11-25 12:20:00,49.72,49.75,49.69,49.73,47602.0,41.7498,41.775,41.7246,41.7582,47602.0
2019-11-25 12:25:00,49.73,49.73,49.7,49.72,41269.0,41.7582,41.7582,41.733,41.7498,41269.0
2019-11-25 12:30:00,49.72,49.74,49.71,49.73,23649.0,41.7498,41.7666,41.7414,41.7582,23649.0
2019-11-25 12:35:00,49.73,49.77,49.72,49.75,27285.0,41.7582,41.7918,41.7498,41.775,27285.0
2019-11-25 12:40:00,49.74,49.75,49.73,49.75,28377.0,41.7666,41.775,41.7582,41.775,28377.0
2019-11-25 12:45:00,49.75,49.77,49.74,49.77,30219.0,41.775,41.7918,41.7666,41.7918,30219.0
2019-11-25 12:50:00,49.76,49.83,49.76,49.8,71618.0,41.7834,41.8422,41.7834,41.817,71618.0
2019-11-25 12:55:00,49.8,49.8,49.78,49.79,23491.0,41.817,41.817,41.8002,41.8086,23491.0
2019-11-25 13:00:00,49.79,49.85,49.79,49.81,76269.0,41.8086,41.859,41.8086,41.8254,76269.0
2019-11-25 13:05:00,49.8,49.82,49.8,49.82,31170.0,41.817,41.8338,41.817,41.8338,31170.0
2019-11-25 13:10:00,49.82,49.82,49.81,49.82,17182.0,41.8338,41.8338,41.8254,41.8338,17182.0
2019-11-25 13:15:00,49.81,49.86,49.81,49.86,56064.0,41.8254,41.8674,41.8254,41.8674,56064.0
2019-11-25 13:20:00,49.86,49.86,49.77,49.82,76442.0,41.8674,41.8674,41.7918,41.8338,76442.0
2019-11-25 13:25:00,49.81,49.83,49.8,49.81,43204.0,41.8254,41.8422,41.817,41.8254,43204.0
2019-11-25 13:30:00,49.81,49.82,49.8,49.8,22624.0,41.8254,41.8338,41.817,41.817,22624.0
2019-11-25 13:35:00,49.8,49.83,49.8,49.83,21308.0,41.817,41.8422,41.817,41.8422,21308.0
2019-11-25 13:40:00,49.82,49.84,49.81,49.84,33542.0,41.8338,41.8506,41.8254,41.8506,33542.0
2019-11-25 13:45:00,49.83,49.84,49.81,49.83,31384.0,41.8422,41.8506,41.8254,41.8422,31384.0
2019-11-25 13:50:00,49.82,49.84,49.82,49.83,45570.0,41.8338,41.8506,41.8338,41.8422,45570.0
2019-11-25 13:55:00,49.83,49.85,49.82,49.84,22257.0,41.8422,41.859,41.8338,41.8506,22257.0
2019-11-25 14:00:00,49.84,49.85,49.81,49.82,46838.0,41.8506,41.859,41.8254,41.8338,46838.0
2019-11-25 14:05:00,49.81,49.83,49.8,49.8,36380.0,41.8254,41.8422,41.817,41.817,36380.0
2019-11-25 14:10:00,49.8,49.84,49.8,49.84,25978.0,41.817,41.8506,41.817,41.8506,25978.0
2019-11-25 14:15:00,49.84,49.84,49.81,49.83,40659.0,41.8506,41.8506,41.8254,41.8422,40659.0
2019-11-25 14:20:00,49.82,49.84,49.8,49.84,39248.0,41.8338,41.8506,41.817,41.8506,39248.0
2019-11-25 14:25:00,49.84,49.84,49.82,49.84,40625.0,41.8506,41.8506,41.8338,41.8506,40625.0
2019-11-25 14:30:00,49.84,49.84,49.82,49.82,33076.0,41.8506,41.8506,41.8338,41.8338,33076.0
2019-11-25 14:35:00,49.82,49.84,49.82,49.83,38681.0,41.8338,41.8506,41.8338,41.8422,38681.0
2019-11-25 14:40:00,49.84,49.85,49.83,49.83,33961.0,41.8506,41.859,41.8422,41.8422,33961.0
2019-11-25 14:45:00,49.84,49.85,49.83,49.84,63084.0,41.8506,41.859,41.8422,41.8506,63084.0
2019-11-25 14:50:00,49.85,49.88,49.84,49.86,56325.0,41.859,41.8841,41.8506,41.8674,56325.0
2019-11-25 14:55:00,49.86,49.86,49.83,49.83,40854.0,41.8674,41.8674,41.8422,41.8422,40854.0
2019-11-25 15:00:00,49.83,49.84,49.82,49.84,50399.0,41.8422,41.8506,41.8338,41.8506,50399.0
2019-11-25 15:05:00,49.84,49.86,49.83,49.86,39689.0,41.8506,41.8674,41.8422,41.8674,39689.0
2019-11-25 15:10:00,49.86,49.91,49.85,49.91,98614.0,41.8674,41.9093,41.859,41.9093,98614.0
2019-11-25 15:15:00,49.91,49.91,49.89,49.9,63159.0,41.9093,41.9093,41.8925,41.9009,63159.0
2019-11-25 15:20:00,49.9,49.93,49.89,49.92,90998.0,41.9009,41.9261,41.8925,41.9177,90998.0
2019-11-25 15:25:00,49.91,49.94,49.9,49.93,67267.0,41.9093,41.9345,41.9009,41.9261,67267.0
2019-11-25 15:30:00,49.93,49.96,49.92,49.95,125215.0,41.9261,41.9513,41.9177,41.9429,125215.0
2019-11-25 15:35:00,49.95,49.97,49.94,49.97,153569.0,41.9429,41.9597,41.9345,41.9597,153569.0
2019-11-25 15:40:00,49.97,49.97,49.93,49.96,138517.0,41.9597,41.9597,41.9261,41.9513,138517.0
2019-11-25 15:45:00,49.95,49.98,49.94,49.95,197350.0,41.9429,41.9681,41.9345,41.9429,197350.0
2019-11-25 15:50:00,49.94,49.96,49.9,49.92,332527.0,41.9345,41.9513,41.9009,41.9177,332527.0
2019-11-25 15:55:00,49.93,49.97,49.91,49.96,525767.0,41.9261,41.9597,41.9093,41.9513,525767.0
2019-11-26 09:30:00,49.92,49.93,49.7,49.73,319173.0,41.9177,41.9261,41.733,41.7582,319173.0
2019-11-26 09:35:00,49.75,49.8,49.63,49.64,181100.0,41.775,41.817,41.6742,41.6826,181100.0
2019-11-26 09:40:00,49.65,49.67,49.54,49.55,82695.0,41.691,41.7078,41.5986,41.607,82695.0
2019-11-26 09:45:00,49.55,49.65,49.49,49.65,272061.0,41.607,41.691,41.5567,41.691,272061.0
2019-11-26 09:50:00,49.65,49.7,49.59,49.6,101456.0,41.691,41.733,41.6406,41.649,101456.0
2019-11-26 09:55:00,49.59,49.59,49.5,49.55,66026.0,41.6406,41.6406,41.5651,41.607,66026.0
2019-11-26 10:00:00,49.55,49.61,49.44,49.47,91887.0,41.607,41.6574,41.5147,41.5399,91887.0
2019-11-26 10:05:00,49.46,49.47,49.35,49.36,117215.0,41.5315,41.5399,41.4391,41.4475,117215.0
2019-11-26 10:10:00,49.36,49.41,49.29,49.29,153119.0,41.4475,41.4895,41.3887,41.3887,153119.0
2019-11-26 10:15:00,49.28,49.33,49.27,49.29,75473.0,41.3803,41.4223,41.3719,41.3887,75473.0
2019-11-26 10:20:00,49.29,49.37,49.29,49.34,142814.0,41.3887,41.4559,41.3887,41.4307,142814.0
2019-11-26 10:25:00,49.34,49.36,49.27,49.28,48723.0,41.4307,41.4475,41.3719,41.3803,48723.0
2019-11-26 10:30:00,49.27,49.3,49.23,49.24,54854.0,41.3719,41.3971,41.3383,41.3467,54854.0
2019-11-26 10:35:00,49.23,49.25,49.18,49.2,122930.0,41.3383,41.3551,41.2964,41.3132,122930.0
2019-11-26 10:40:00,49.2,49.27,49.17,49.26,82785.0,41.3132,41.3719,41.288,41.3635,82785.0
2019-11-26 10:45:00,49.26,49.32,49.24,49.3,58569.0,41.3635,41.4139,41.3467,41.3971,58569.0
2019-11-26 10:50:00,49.3,49.3,49.23,49.24,38762.0,41.3971,41.3971,41.3383,41.3467,38762.0
2019-11-26 10:55:00,49.24,49.27,49.18,49.26,84248.0,41.3467,41.3719,41.2964,41.3635,84248.0
2019-11-26 11:00:00,49.26,49.27,49.18,49.19,56100.0,41.3635,41.3719,41.2964,41.3048,56100.0
2019-11-26 11:05:00,49.2,49.22,49.17,49.2,55501.0,41.3132,41.3299,41.288,41.3132,55501.0
2019-11-26 11:10:00,49.2,49.26,49.19,49.23,42040.0,41.3132,41.3635,41.3048,41.3383,42040.0
2019-11-26 11:15:00,49.22,49.26,49.18,49.19,52834.0,41.3299,41.3635,41.2964,41.3048,52834.0
2019-11-26 11:20:00,49.19,49.26,49.18,49.22,49848.0,41.3048,41.3635,41.2964,41.3299,49848.0
2019-11-26 11:25:00,49.22,49.26,49.22,49.26,24876.0,41.3299,41.3635,41.3299,41.3635,24876.0
2019-11-26 11:30:00,49.26,49.26,49.16,49.17,66099.0,41.3635,41.3635,41.2796,41.288,66099.0
2019-11-26 11:35:00,49.17,49.2,49.13,49.16,105425.0,41.288,41.3132,41.2544,41.2796,105425.0
2019-11-26 11:40:00,49.16,49.17,49.11,49.11,33966.0,41.2796,41.288,41.2376,41.2376,33966.0
2019-11-26 11:45:00,49.11,49.13,49.07,49.09,43551.0,41.2376,41.2544,41.204,41.2208,43551.0
2019-11-26 11:50:00,49.09,49.11,49.08,49.11,29340.0,41.2208,41.2376,41.2124,41.2376,29340.0
2019-11-26 11:55:00,49.11,49.12,49.08,49.08,38279.0,41.2376,41.246,41.2124,41.2124,38279.0
2019-11-26 12:00:00,49.09,49.13,49.08,49.1,39068.0,41.2208,41.2544,41.2124,41.2292,39068.0
2019-11-26 12:05:00,49.09,49.14,49.09,49.14,37649.0,41.2208,41.2628,41.2208,41.2628,37649.0
2019-11-26 12:10:00,49.14,49.17,49.12,49.17,47549.0,41.2628,41.288,41.246,41.288,47549.0
2019-11-26 12:15:00,49.16,49.17,49.14,49.15,43946.0,41.2796,41.288,41.2628,41.2712,43946.0
2019-11-26 12:20:00,49.15,49.17,49.14,49.16,38512.0,41.2712,41.288,41.2628,41.2796,38512.0
2019-11-26 12:25:00,49.16,49.17,49.14,49.16,26506.0,41.2796,41.288,41.2628,41.2796,26506.0
2019-11-26 12:30:00,49.16,49.23,49.16,49.16,70184.0,41.2796,41.3383,41.2796,41.2796,70184.0
2019-11-26 12:35:00,49.17,49.19,49.11,49.14,71513.0,41.288,41.3048,41.2376,41.2628,71513.0
2019-11-26 12:40:00,49.14,49.2,49.13,49.2,31625.0,41.2628,41.3132,41.2544,41.3132,31625.0
2019-11-26 12:45:00,49.2,49.21,49.15,49.16,304940.0,41.3132,41.3215,41.2712,41.2796,304940.0
2019-11-26 12:50:00,49.16,49.17,49.13,49.14,52687.0,41.2796,41.288,41.2544,41.2628,52687.0
2019-11-26 12:55:00,49.14,49.14,49.12,49.14,23014.0,41.2628,41.2628,41.246,41.2628,23014.0
2019-11-26 13:00:00,49.13,49.16,49.13,49.16,29230.0,41.2544,41.2796,41.2544,41.2796,29230.0
2019-11-26 13:05:00,49.16,49.17,49.13,49.16,43236.0,41.2796,41.288,41.2544,41.2796,43236.0
2019-11-26 13:10:00,49.16,49.18,49.14,49.14,197324.0,41.2796,41.2964,41.2628,41.2628,197324.0
2019-11-26 13:15:00,49.15,49.16,49.12,49.14,166153.0,41.2712,41.2796,41.246,41.2628,166153.0
2019-11-26 13:20:00,49.15,49.17,49.12,49.12,34178.0,41.2712,41.288,41.246,41.246,34178.0
2019-11-26 13:25:00,49.12,49.13,49.07,49.09,122693.0,41.246,41.2544,41.204,41.2208,122693.0
2019-11-26 13:30:00,49.09,49.1,49.07,49.08,125381.0,41.2208,41.2292,41.204,41.2124,125381.0
2019-11-26 13:35:00,49.08,49.14,49.07,49.13,69180.0,41.2124,41.2628,41.204,41.2544,69180.0
2019-11-26 13:40:00,49.13,49.13,49.09,49.11,50988.0,41.2544,41.2544,41.2208,41.2376,50988.0
2019-11-26 13:45:00,49.11,49.11,49.09,49.09,41320.0,41.2376,41.2376,41.2208,41.2208,41320.0
2019-11-26 13:50:00,49.09,49.12,49.09,49.11,36550.0,41.2208,41.246,41.2208,41.2376,36550.0
2019-11-26 13:55:00,49.11,49.13,49.1,49.12,60257.0,41.2376,41.2544,41.2292,41.246,60257.0
2019-11-26 14:00:00,49.13,49.18,49.12,49.17,45336.0,41.2544,41.2964,41.246,41.288,45336.0
2019-11-26 14:05:00,49.17,49.22,49.16,49.22,40853.0,41.288,41.3299,41.2796,41.3299,40853.0
2019-11-26 14:10:00,49.22,49.24,49.2,49.23,74857.0,41.3299,41.3467,41.3132,41.3383,74857.0
2019-11-26 14:15:00,49.23,49.25,49.22,49.25,43050.0,41.3383,41.3551,41.3299,41.3551,43050.0
2019-11-26 14:20:00,49.25,49.26,49.21,49.23,110131.0,41.3551,41.3635,41.3215,41.3383,110131.0
2019-11-26 14:25:00,49.23,49.27,49.22,49.25,64629.0,41.3383,41.3719,41.3299,41.3551,64629.0
2019-11-26 14:30:00,49.25,49.25,49.21,49.23,121401.0,41.3551,41.3551,41.3215,41.3383,121401.0
2019-11-26 14:35:00,49.23,49.24,49.23,49.23,43342.0,41.3383,41.3467,41.3383,41.3383,43342.0
2019-11-26 14:40:00,49.23,49.26,49.22,49.24,59054.0,41.3383,41.3635,41.3299,41.3467,59054.0
2019-11-26 14:45:00,49.24,49.27,49.24,49.26,40920.0,41.3467,41.3719,41.3467,41.3635,40920.0
2019-11-26 14:50:00,49.26,49.32,49.25,49.3,120710.0,41.3635,41.4139,41.3551,41.3971,120710.0
2019-11-26 14:55:00,49.3,49.31,49.29,49.3,34615.0,41.3971,41.4055,41.3887,41.3971,34615.0
2019-11-26 15:00:00,49.29,49.31,49.27,49.3,58417.0,41.3887,41.4055,41.3719,41.3971,58417.0
2019-11-26 15:05:00,49.3,49.35,49.29,49.34,165877.0,41.3971,41.4391,41.3887,41.4307,165877.0
2019-11-26 15:10:00,49.34,49.35,49.32,49.33,77888.0,41.4307,41.4391,41.4139,41.4223,77888.0
2019-11-26 15:15:00,49.33,49.34,49.32,49.33,40243.0,41.4223,41.4307,41.4139,41.4223,40243.0
2019-11-26 15:20:00,49.32,49.33,49.29,49.29,66598.0,41.4139,41.4223,41.3887,41.3887,66598.0
2019-11-26 15:25:00,49.29,49.32,49.28,49.32,74254.0,41.3887,41.4139,41.3803,41.4139,74254.0
2019-11-26 15:30:00,49.32,49.34,49.29,49.34,105268.0,41.4139,41.4307,41.3887,41.4307,105268.0
2019-11-26 15:35:00,49.34,49.37,49.33,49.37,111932.0,41.4307,41.4559,41.4223,41.4559,111932.0
2019-11-26 15:40:00,49.37,49.39,49.35,49.38,162714.0,41.4559,41.4727,41.4391,41.4643,162714.0
2019-11-26 15:45:00,49.38,49.43,49.37,49.42,165060.0,41.4643,41.5063,41.4559,41.4979,165060.0
2019-11-26 15:50:00,49.43,49.44,49.39,49.44,311171.0,41.5063,41.5147,41.4727,41.5147,311171.0
2019-11-26 15:55:00,49.43,49.49,49.38,49.4,734601.0,41.5063,41.5567,41.4643,41.4811,734601.0
2019-11-27 09:30:00,49.63,49.74,49.58,49.73,204587.0,41.6742,41.7666,41.6322,41.7582,204587.0
2019-11-27 09:35:00,49.74,49.87,49.67,49.67,131139.0,41.7666,41.8757,41.7078,41.7078,131139.0
2019-11-27 09:40:00,49.68,49.72,49.63,49.71,168254.0,41.7162,41.7498,41.6742,41.7414,168254.0
2019-11-27 09:45:00,49.71,49.72,49.61,49.63,94030.0,41.7414,41.7498,41.6574,41.6742,94030.0
2019-11-27 09:50:00,49.63,49.69,49.62,49.65,80499.0,41.6742,41.7246,41.6658,41.691,80499.0
2019-11-27 09:55:00,49.66,49.68,49.6,49.65,75761.0,41.6994,41.7162,41.649,41.691,75761.0
2019-11-27 10:00:00,49.64,49.64,49.56,49.58,62308.0,41.6826,41.6826,41.6154,41.6322,62308.0
2019-11-27 10:05:00,49.59,49.6,49.5,49.5,61733.0,41.6406,41.649,41.5651,41.5651,61733.0
2019-11-27 10:10:00,49.5,49.56,49.5,49.55,122120.0,41.5651,41.6154,41.5651,41.607,122120.0
2019-11-27 10:15:00,49.55,49.59,49.53,49.58,137404.0,41.607,41.6406,41.5903,41.6322,137404.0
2019-11-27 10:20:00,49.58,49.6,49.54,49.56,100851.0,41.6322,41.649,41.5986,41.6154,100851.0
2019-11-27 10:25:00,49.56,49.57,49.54,49.55,60151.0,41.6154,41.6238,41.5986,41.607,60151.0
2019-11-27 10:30:00,49.55,49.58,49.54,49.58,50389.0,41.607,41.6322,41.5986,41.6322,50389.0
2019-11-27 10:35:00,49.58,49.6,49.54,49.58,63756.0,41.6322,41.649,41.5986,41.6322,63756.0
2019-11-27 10:40:00,49.58,49.6,49.54,49.55,68991.0,41.6322,41.649,41.5986,41.607,68991.0
2019-11-27 10:45:00,49.55,49.58,49.54,49.55,140436.0,41.607,41.6322,41.5986,41.607,140436.0
2019-11-27 10:50:00,49.55,49.58,49.54,49.58,83973.0,41.607,41.6322,41.5986,41.6322,83973.0
2019-11-27 10:55:00,49.58,49.64,49.57,49.63,60073.0,41.6322,41.6826,41.6238,41.6742,60073.0
2019-11-27 11:00:00,49.62,49.65,49.59,49.59,47421.0,41.6658,41.691,41.6406,41.6406,47421.0
2019-11-27 11:05:00,49.59,49.6,49.54,49.6,54180.0,41.6406,41.649,41.5986,41.649,54180.0
2019-11-27 11:10:00,49.6,49.61,49.56,49.58,40091.0,41.649,41.6574,41.6154,41.6322,40091.0
2019-11-27 11:15:00,49.57,49.58,49.54,49.58,29467.0,41.6238,41.6322,41.5986,41.6322,29467.0
2019-11-27 11:20:00,49.58,49.59,49.54,49.55,35475.0,41.6322,41.6406,41.5986,41.607,35475.0
2019-11-27 11:25:00,49.55,49.59,49.55,49.58,41019.0,41.607,41.6406,41.607,41.6322,41019.0
2019-11-27 11:30:00,49.58,49.63,49.58,49.63,87093.0,41.6322,41.6742,41.6322,41.6742,87093.0
2019-11-27 11:35:00,49.63,49.64,49.6,49.64,70210.0,41.6742,41.6826,41.649,41.6826,70210.0
2019-11-27 11:40:00,49.64,49.64,49.62,49.64,64338.0,41.6826,41.6826,41.6658,41.6826,64338.0
2019-11-27 11:45:00,49.64,49.65,49.62,49.64,43179.0,41.6826,41.691,41.6658,41.6826,43179.0
2019-11-27 11:50:00,49.64,49.64,49.59,49.6,37864.0,41.6826,41.6826,41.6406,41.649,37864.0
2019-11-27 11:55:00,49.61,49.61,49.58,49.59,52769.0,41.6574,41.6574,41.6322,41.6406,52769.0
2019-11-27 12:00:00,49.58,49.61,49.58,49.59,59964.0,41.6322,41.6574,41.6322,41.6406,59964.0
2019-11-27 12:05:00,49.59,49.63,49.58,49.62,60519.0,41.6406,41.6742,41.6322,41.6658,60519.0
2019-11-27 12:10:00,49.62,49.65,49.61,49.65,39715.0,41.6658,41.691,41.6574,41.691,39715.0
2019-11-27 12:15:00,49.65,49.66,49.63,49.64,80749.0,41.691,41.6994,41.6742,41.6826,80749.0
2019-11-27 12:20:00,49.63,49.66,49.63,49.66,46416.0,41.6742,41.6994,41.6742,41.6994,46416.0
2019-11-27 12:25:00,49.66,49.66,49.61,49.62,100603.0,41.6994,41.6994,41.6574,41.6658,100603.0
2019-11-27 12:30:00,49.62,49.62,49.57,49.59,107948.0,41.6658,41.6658,41.6238,41.6406,107948.0
2019-11-27 12:35:00,49.59,49.64,49.58,49.63,47203.0,41.6406,41.6826,41.6322,41.6742,47203.0
2019-11-27 12:40:00,49.63,49.63,49.61,49.63,66048.0,41.6742,41.6742,41.6574,41.6742,66048.0
2019-11-27 12:45:00,49.63,49.63,49.61,49.63,54190.0,41.6742,41.6742,41.6574,41.6742,54190.0
2019-11-27 12:50:00,49.63,49.65,49.62,49.64,64917.0,41.6742,41.691,41.6658,41.6826,64917.0
2019-11-27 12:55:00,49.63,49.64,49.61,49.62,29274.0,41.6742,41.6826,41.6574,41.6658,29274.0
2019-11-27 13:00:00,49.62,49.63,49.62,49.63,64776.0,41.6658,41.6742,41.6658,41.6742,64776.0
2019-11-27 13:05:00,49.63,49.65,49.62,49.64,55452.0,41.6742,41.691,41.6658,41.6826,55452.0
2019-11-27 13:10:00,49.64,49.72,49.63,49.69,49630.0,41.6826,41.7498,41.6742,41.7246,49630.0
2019-11-27 13:15:00,49.69,49.75,49.67,49.75,54974.0,41.7246,41.775,41.7078,41.775,54974.0
2019-11-27 13:20:00,49.75,49.76,49.74,49.75,55181.0,41.775,41.7834,41.7666,41.775,55181.0
2019-11-27 13:25:00,49.75,49.76,49.74,49.76,40438.0,41.775,41.7834,41.7666,41.7834,40438.0
2019-11-27 13:30:00,49.75,49.76,49.75,49.76,15998.0,41.775,41.7834,41.775,41.7834,15998.0
2019-11-27 13:35:00,49.76,49.77,49.7,49.7,154238.0,41.7834,41.7918,41.733,41.733,154238.0
2019-11-27 13:40:00,49.7,49.7,49.65,49.66,39140.0,41.733,41.733,41.691,41.6994,39140.0
2019-11-27 13:45:00,49.66,49.72,49.65,49.71,157378.0,41.6994,41.7498,41.691,41.7414,157378.0
2019-11-27 13:50:00,49.71,49.72,49.69,49.71,101694.0,41.7414,41.7498,41.7246,41.7414,101694.0
2019-11-27 13:55:00,49.71,49.71,49.69,49.71,37530.0,41.7414,41.7414,41.7246,41.7414,37530.0
2019-11-27 14:00:00,49.7,49.71,49.69,49.71,78384.0,41.733,41.7414,41.7246,41.7414,78384.0
2019-11-27 14:05:00,49.71,49.71,49.69,49.7,50580.0,41.7414,41.7414,41.7246,41.733,50580.0
2019-11-27 14:10:00,49.71,49.71,49.69,49.7,93772.0,41.7414,41.7414,41.7246,41.733,93772.0
2019-11-27 14:15:00,49.7,49.7,49.64,49.64,35624.0,41.733,41.733,41.6826,41.6826,35624.0
2019-11-27 14:20:00,49.64,49.71,49.64,49.7,69949.0,41.6826,41.7414,41.6826,41.733,69949.0
2019-11-27 14:25:00,49.7,49.71,49.69,49.7,52694.0,41.733,41.7414,41.7246,41.733,52694.0
2019-11-27 14:30:00,49.7,49.72,49.69,49.72,60368.0,41.733,41.7498,41.7246,41.7498,60368.0
2019-11-27 14:35:00,49.72,49.72,49.71,49.71,34907.0,41.7498,41.7498,41.7414,41.7414,34907.0
2019-11-27 14:40:00,49.72,49.73,49.69,49.72,55049.0,41.7498,41.7582,41.7246,41.7498,55049.0
2019-11-27 14:45:00,49.72,49.76,49.7,49.7,43109.0,41.7498,41.7834,41.733,41.733,43109.0
2019-11-27 14:50:00,49.7,49.74,49.69,49.73,35350.0,41.733,41.7666,41.7246,41.7582,35350.0
2019-11-27 14:55:00,49.74,49.76,49.74,49.75,26356.0,41.7666,41.7834,41.7666,41.775,26356.0
2019-11-27 15:00:00,49.75,49.75,49.7,49.73,57851.0,41.775,41.775,41.733,41.7582,57851.0
2019-11-27 15:05:00,49.73,49.73,49.7,49.71,27297.0,41.7582,41.7582,41.733,41.7414,27297.0
2019-11-27 15:10:00,49.7,49.75,49.7,49.73,47237.0,41.733,41.775,41.733,41.7582,47237.0
2019-11-27 15:15:00,49.73,49.73,49.7,49.72,54954.0,41.7582,41.7582,41.733,41.7498,54954.0
2019-11-27 15:20:00,49.71,49.72,49.7,49.7,37861.0,41.7414,41.7498,41.733,41.733,37861.0
2019-11-27 15:25:00,49.7,49.76,49.7,49.76,131328.0,41.733,41.7834,41.733,41.7834,131328.0
2019-11-27 15:30:00,49.76,49.8,49.75,49.8,94070.0,41.7834,41.817,41.775,41.817,94070.0
2019-11-27 15:35:00,49.79,49.81,49.77,49.8,125365.0,41.8086,41.8254,41.7918,41.817,125365.0
2019-11-27 15:40:00,49.8,49.85,49.8,49.84,161437.0,41.817,41.859,41.817,41.8506,161437.0
2019-11-27 15:45:00,49.84,49.84,49.77,49.78,116010.0,41.8506,41.8506,41.7918,41.8002,116010.0
2019-11-27 15:50:00,49.77,49.82,49.75,49.8,376091.0,41.7918,41.8338,41.775,41.817,376091.0
2019-11-27 15:55:00,49.8,49.83,49.78,49.79,553181.0,41.817,41.8422,41.8002,41.8086,553181.0
2019-11-29 09:30:00,49.7,49.7,49.49,49.54,156636.0,41.733,41.733,41.5567,41.5986,156636.0
2019-11-29 09:35:00,49.55,49.59,49.5,49.58,92251.0,41.607,41.6406,41.5651,41.6322,92251.0
2019-11-29 09:40:00,49.56,49.56,49.46,49.54,59749.0,41.6154,41.6154,41.5315,41.5986,59749.0
2019-11-29 09:45:00,49.53,49.55,49.47,49.52,43742.0,41.5903,41.607,41.5399,41.5819,43742.0
2019-11-29 09:50:00,49.52,49.56,49.51,49.52,39208.0,41.5819,41.6154,41.5735,41.5819,39208.0
2019-11-29 09:55:00,49.52,49.54,49.46,49.46,40497.0,41.5819,41.5986,41.5315,41.5315,40497.0
2019-11-29 10:00:00,49.47,49.51,49.47,49.51,44810.0,41.5399,41.5735,41.5399,41.5735,44810.0
2019-11-29 10:05:00,49.5,49.54,49.49,49.53,42911.0,41.5651,41.5986,41.5567,41.5903,42911.0
2019-11-29 10:10:00,49.52,49.54,49.5,49.53,38868.0,41.5819,41.5986,41.5651,41.5903,38868.0
2019-11-29 10:15:00,49.53,49.56,49.5,49.52,48992.0,41.5903,41.6154,41.5651,41.5819,48992.0
2019-11-29 10:20:00,49.52,49.56,49.48,49.5,368705.0,41.5819,41.6154,41.5483,41.5651,368705.0
2019-11-29 10:25:00,49.51,49.58,49.5,49.53,54992.0,41.5735,41.6322,41.5651,41.5903,54992.0
2019-11-29 10:30:00,49.54,49.6,49.53,49.59,44738.0,41.5986,41.649,41.5903,41.6406,44738.0
2019-11-29 10:35:00,49.59,49.6,49.54,49.55,37153.0,41.6406,41.649,41.5986,41.607,37153.0
2019-11-29 10:40:00,49.56,49.57,49.53,49.55,28758.0,41.6154,41.6238,41.5903,41.607,28758.0
2019-11-29 10:45:00,49.55,49.56,49.52,49.52,45809.0,41.607,41.6154,41.5819,41.5819,45809.0
2019-11-29 10:50:00,49.52,49.56,49.51,49.54,30790.0,41.5819,41.6154,41.5735,41.5986,30790.0
2019-11-29 10:55:00,49.55,49.56,49.53,49.54,34143.0,41.607,41.6154,41.5903,41.5986,34143.0
2019-11-29 11:00:00,49.54,49.57,49.51,49.52,58299.0,41.5986,41.6238,41.5735,41.5819,58299.0
2019-11-29 11:05:00,49.53,49.55,49.52,49.55,51907.0,41.5903,41.607,41.5819,41.607,51907.0
2019-11-29 11:10:00,49.54,49.54,49.52,49.52,40015.0,41.5986,41.5986,41.5819,41.5819,40015.0
2019-11-29 11:15:00,49.53,49.6,49.52,49.58,45345.0,41.5903,41.649,41.5819,41.6322,45345.0
2019-11-29 11:20:00,49.58,49.64,49.58,49.64,25824.0,41.6322,41.6826,41.6322,41.6826,25824.0
2019-11-29 11:25:00,49.63,49.66,49.61,49.66,56825.0,41.6742,41.6994,41.6574,41.6994,56825.0
2019-11-29 11:30:00,49.66,49.68,49.63,49.63,94632.0,41.6994,41.7162,41.6742,41.6742,94632.0
2019-11-29 11:35:00,49.63,49.68,49.61,49.66,52684.0,41.6742,41.7162,41.6574,41.6994,52684.0
2019-11-29 11:40:00,49.67,49.68,49.64,49.65,41676.0,41.7078,41.7162,41.6826,41.691,41676.0
2019-11-29 11:45:00,49.64,49.69,49.61,49.61,69519.0,41.6826,41.7246,41.6574,41.6574,69519.0
2019-11-29 11:50:00,49.61,49.62,49.59,49.61,62932.0,41.6574,41.6658,41.6406,41.6574,62932.0
2019-11-29 11:55:00,49.61,49.72,49.6,49.69,126979.0,41.6574,41.7498,41.649,41.7246,126979.0
2019-11-29 12:00:00,49.69,49.7,49.68,49.68,25147.0,41.7246,41.733,41.7162,41.7162,25147.0
2019-11-29 12:05:00,49.68,49.72,49.66,49.72,115158.0,41.7162,41.7498,41.6994,41.7498,115158.0
2019-11-29 12:10:00,49.72,49.72,49.68,49.69,300487.0,41.7498,41.7498,41.7162,41.7246,300487.0
2019-11-29 12:15:00,49.69,49.71,49.65,49.66,106887.0,41.7246,41.7414,41.691,41.6994,106887.0
2019-11-29 12:20:00,49.67,49.72,49.67,49.69,31948.0,41.7078,41.7498,41.7078,41.7246,31948.0
2019-11-29 12:25:00,49.69,49.69,49.65,49.66,45577.0,41.7246,41.7246,41.691,41.6994,45577.0
2019-11-29 12:30:00,49.66,49.69,49.62,49.62,45367.0,41.6994,41.7246,41.6658,41.6658,45367.0
2019-11-29 12:35:00,49.63,49.63,49.57,49.57,67751.0,41.6742,41.6742,41.6238,41.6238,67751.0
2019-11-29 12:40:00,49.57,49.58,49.55,49.55,79294.0,41.6238,41.6322,41.607,41.607,79294.0
2019-11-29 12:45:00,49.55,49.59,49.55,49.56,65056.0,41.607,41.6406,41.607,41.6154,65056.0
2019-11-29 12:50:00,49.55,49.57,49.5,49.52,149438.0,41.607,41.6238,41.5651,41.5819,149438.0
2019-11-29 12:55:00,49.52,49.53,49.37,49.49,306437.0,41.5819,41.5903,41.4559,41.5567,306437.0
2019-12-02 09:30:00,49.58,49.66,49.42,49.62,263119.0,41.6322,41.6994,41.4979,41.6658,263119.0
2019-12-02 09:35:00,49.63,49.75,49.61,49.73,145948.0,41.6742,41.775,41.6574,41.7582,145948.0
2019-12-02 09:40:00,49.73,49.91,49.7,49.91,237957.0,41.7582,41.9093,41.733,41.9093,237957.0
2019-12-02 09:45:00,49.9,49.96,49.81,49.82,71888.0,41.9009,41.9513,41.8254,41.8338,71888.0
2019-12-02 09:50:00,49.82,49.92,49.81,49.89,50389.0,41.8338,41.9177,41.8254,41.8925,50389.0
2019-12-02 09:55:00,49.9,49.94,49.86,49.87,51656.0,41.9009,41.9345,41.8674,41.8757,51656.0
2019-12-02 10:00:00,49.85,49.87,49.48,49.48,214817.0,41.859,41.8757,41.5483,41.5483,214817.0
2019-12-02 10:05:00,49.48,49.67,49.46,49.67,80135.0,41.5483,41.7078,41.5315,41.7078,80135.0
2019-12-02 10:10:00,49.67,49.72,49.64,49.71,62144.0,41.7078,41.7498,41.6826,41.7414,62144.0
2019-12-02 10:15:00,49.73,49.73,49.61,49.63,48562.0,41.7582,41.7582,41.6574,41.6742,48562.0
2019-12-02 10:20:00,49.64,49.67,49.62,49.65,110164.0,41.6826,41.7078,41.6658,41.691,110164.0
2019-12-02 10:25:00,49.65,49.7,49.58,49.66,109075.0,41.691,41.733,41.6322,41.6994,109075.0
2019-12-02 10:30:00,49.66,49.66,49.51,49.62,78987.0,41.6994,41.6994,41.5735,41.6658,78987.0
2019-12-02 10:35:00,49.62,49.68,49.5,49.63,200620.0,41.6658,41.7162,41.5651,41.6742,200620.0
2019-12-02 10:40:00,49.63,49.73,49.6,49.71,51938.0,41.6742,41.7582,41.649,41.7414,51938.0
2019-12-02 10:45:00,49.71,49.72,49.55,49.55,160936.0,41.7414,41.7498,41.607,41.607,160936.0
2019-12-02 10:50:00,49.55,49.57,49.44,49.5,98973.0,41.607,41.6238,41.5147,41.5651,98973.0
2019-12-02 10:55:00,49.49,49.49,49.36,49.39,110279.0,41.5567,41.5567,41.4475,41.4727,110279.0
2019-12-02 11:00:00,49.39,49.44,49.35,49.36,66575.0,41.4727,41.5147,41.4391,41.4475,66575.0
2019-12-02 11:05:00,49.36,49.38,49.33,49.35,42808.0,41.4475,41.4643,41.4223,41.4391,42808.0
2019-12-02 11:10:00,49.35,49.36,49.29,49.34,47919.0,41.4391,41.4475,41.3887,41.4307,47919.0
2019-12-02 11:15:00,49.34,49.35,49.27,49.33,45182.0,41.4307,41.4391,41.3719,41.4223,45182.0
2019-12-02 11:20:00,49.33,49.36,49.31,49.32,59312.0,41.4223,41.4475,41.4055,41.4139,59312.0
2019-12-02 11:25:00,49.32,49.36,49.31,49.32,41046.0,41.4139,41.4475,41.4055,41.4139,41046.0
2019-12-02 11:30:00,49.31,49.33,49.25,49.27,43776.0,41.4055,41.4223,41.3551,41.3719,43776.0
2019-12-02 11:35:00,49.26,49.32,49.24,49.31,47946.0,41.3635,41.4139,41.3467,41.4055,47946.0
2019-12-02 11:40:00,49.32,49.34,49.29,49.34,38228.0,41.4139,41.4307,41.3887,41.4307,38228.0
2019-12-02 11:45:00,49.34,49.45,49.33,49.4,64132.0,41.4307,41.5231,41.4223,41.4811,64132.0
2019-12-02 11:50:00,49.41,49.46,49.4,49.44,85209.0,41.4895,41.5315,41.4811,41.5147,85209.0
2019-12-02 11:55:00,49.44,49.45,49.41,49.41,67503.0,41.5147,41.5231,41.4895,41.4895,67503.0
2019-12-02 12:00:00,49.42,49.47,49.41,49.43,44502.0,41.4979,41.5399,41.4895,41.5063,44502.0
2019-12-02 12:05:00,49.43,49.46,49.4,49.41,26090.0,41.5063,41.5315,41.4811,41.4895,26090.0
2019-12-02 12:10:00,49.41,49.45,49.41,49.44,25910.0,41.4895,41.5231,41.4895,41.5147,25910.0
2019-12-02 12:15:00,49.45,49.45,49.37,49.39,33518.0,41.5231,41.5231,41.4559,41.4727,33518.0
2019-12-02 12:20:00,49.39,49.4,49.37,49.37,23523.0,41.4727,41.4811,41.4559,41.4559,23523.0
2019-12-02 12:25:00,49.37,49.44,49.24,49.28,97828.0,41.4559,41.5147,41.3467,41.3803,97828.0
2019-12-02 12:30:00,49.29,49.31,49.25,49.27,55406.0,41.3887,41.4055,41.3551,41.3719,55406.0
2019-12-02 12:35:00,49.27,49.27,49.2,49.21,53232.0,41.3719,41.3719,41.3132,41.3215,53232.0
2019-12-02 12:40:00,49.2,49.27,49.18,49.26,91514.0,41.3132,41.3719,41.2964,41.3635,91514.0
2019-12-02 12:45:00,49.26,49.27,49.15,49.15,52314.0,41.3635,41.3719,41.2712,41.2712,52314.0
2019-12-02 12:50:00,49.14,49.19,49.14,49.16,104964.0,41.2628,41.3048,41.2628,41.2796,104964.0
2019-12-02 12:55:00,49.16,49.19,49.13,49.13,43085.0,41.2796,41.3048,41.2544,41.2544,43085.0
2019-12-02 13:00:00,49.13,49.24,49.12,49.21,55891.0,41.2544,41.3467,41.246,41.3215,55891.0
2019-12-02 13:05:00,49.21,49.24,49.19,49.23,20097.0,41.3215,41.3467,41.3048,41.3383,20097.0
2019-12-02 13:10:00,49.23,49.23,49.18,49.19,20762.0,41.3383,41.3383,41.2964,41.3048,20762.0
2019-12-02 13:15:00,49.18,49.22,49.17,49.21,104395.0,41.2964,41.3299,41.288,41.3215,104395.0
2019-12-02 13:20:00,49.21,49.25,49.21,49.22,21448.0,41.3215,41.3551,41.3215,41.3299,21448.0
2019-12-02 13:25:00,49.22,49.24,49.2,49.22,18310.0,41.3299,41.3467,41.3132,41.3299,18310.0
2019-12-02 13:30:00,49.21,49.22,49.18,49.2,20160.0,41.3215,41.3299,41.2964,41.3132,20160.0
2019-12-02 13:35:00,49.19,49.21,49.16,49.17,20834.0,41.3048,41.3215,41.2796,41.288,20834.0
2019-12-02 13:40:00,49.17,49.21,49.16,49.21,13793.0,41.288,41.3215,41.2796,41.3215,13793.0
2019-12-02 13:45:00,49.2,49.25,49.18,49.23,33489.0,41.3132,41.3551,41.2964,41.3383,33489.0
2019-12-02 13:50:00,49.23,49.24,49.18,49.21,49186.0,41.3383,41.3467,41.2964,41.3215,49186.0
2019-12-02 13:55:00,49.21,49.23,49.19,49.2,21093.0,41.3215,41.3383,41.3048,41.3132,21093.0
2019-12-02 14:00:00,49.19,49.19,49.16,49.16,31884.0,41.3048,41.3048,41.2796,41.2796,31884.0
2019-12-02 14:05:00,49.16,49.2,49.16,49.2,28973.0,41.2796,41.3132,41.2796,41.3132,28973.0
2019-12-02 14:10:00,49.2,49.24,49.19,49.22,31412.0,41.3132,41.3467,41.3048,41.3299,31412.0
2019-12-02 14:15:00,49.23,49.25,49.22,49.22,26414.0,41.3383,41.3551,41.3299,41.3299,26414.0
2019-12-02 14:20:00,49.22,49.32,49.22,49.31,41526.0,41.3299,41.4139,41.3299,41.4055,41526.0
2019-12-02 14:25:00,49.3,49.32,49.29,49.31,45334.0,41.3971,41.4139,41.3887,41.4055,45334.0
2019-12-02 14:30:00,49.31,49.35,49.3,49.34,45838.0,41.4055,41.4391,41.3971,41.4307,45838.0
2019-12-02 14:35:00,49.34,49.35,49.34,49.35,18072.0,41.4307,41.4391,41.4307,41.4391,18072.0
2019-12-02 14:40:00,49.35,49.37,49.33,49.34,53275.0,41.4391,41.4559,41.4223,41.4307,53275.0
2019-12-02 14:45:00,49.34,49.36,49.33,49.34,32428.0,41.4307,41.4475,41.4223,41.4307,32428.0
2019-12-02 14:50:00,49.34,49.35,49.31,49.31,39419.0,41.4307,41.4391,41.4055,41.4055,39419.0
2019-12-02 14:55:00,49.31,49.33,49.3,49.31,32382.0,41.4055,41.4223,41.3971,41.4055,32382.0
2019-12-02 15:00:00,49.32,49.33,49.25,49.26,54108.0,41.4139,41.4223,41.3551,41.3635,54108.0
2019-12-02 15:05:00,49.25,49.26,49.23,49.25,59693.0,41.3551,41.3635,41.3383,41.3551,59693.0
2019-12-02 15:10:00,49.24,49.25,49.19,49.19,90263.0,41.3467,41.3551,41.3048,41.3048,90263.0
2019-12-02 15:15:00,49.19,49.26,49.18,49.23,65731.0,41.3048,41.3635,41.2964,41.3383,65731.0
2019-12-02 15:20:00,49.23,49.23,49.19,49.22,116464.0,41.3383,41.3383,41.3048,41.3299,116464.0
2019-12-02 15:25:00,49.22,49.29,49.21,49.23,92215.0,41.3299,41.3887,41.3215,41.3383,92215.0
2019-12-02 15:30:00,49.23,49.26,49.21,49.24,158765.0,41.3383,41.3635,41.3215,41.3467,158765.0
2019-12-02 15:35:00,49.24,49.26,49.2,49.22,134281.0,41.3467,41.3635,41.3132,41.3299,134281.0
2019-12-02 15:40:00,49.22,49.24,49.21,49.22,105760.0,41.3299,41.3467,41.3215,41.3299,105760.0
2019-12-02 15:45:00,49.21,49.24,49.16,49.16,185872.0,41.3215,41.3467,41.2796,41.2796,185872.0
2019-12-02 15:50:00,49.16,49.16,49.1,49.11,295750.0,41.2796,41.2796,41.2292,41.2376,295750.0
2019-12-02 15:55:00,49.1,49.13,49.06,49.09,740835.0,41.2292,41.2544,41.1956,41.2208,740835.0
2019-12-03 09:30:00,48.41,48.44,47.93,48.15,528301.0,40.6498,40.675,40.2467,40.4315,528301.0
2019-12-03 09:35:00,48.15,48.15,47.9,47.95,143333.0,40.4315,40.4315,40.2215,40.2635,143333.0
2019-12-03 09:40:00,47.94,48.08,47.85,48.05,143272.0,40.2551,40.3727,40.1796,40.3475,143272.0
2019-12-03 09:45:00,48.05,48.05,47.74,47.76,129878.0,40.3475,40.3475,40.0872,40.104,129878.0
2019-12-03 09:50:00,47.75,47.81,47.6,47.78,131596.0,40.0956,40.146,39.9696,40.1208,131596.0
2019-12-03 09:55:00,47.78,47.82,47.74,47.82,172034.0,40.1208,40.1544,40.0872,40.1544,172034.0
2019-12-03 10:00:00,47.81,47.81,47.66,47.68,156551.0,40.146,40.146,40.02,40.0368,156551.0
2019-12-03 10:05:00,47.68,47.73,47.58,47.59,116773.0,40.0368,40.0788,39.9528,39.9612,116773.0
2019-12-03 10:10:00,47.58,47.6,47.51,47.57,106421.0,39.9528,39.9696,39.8941,39.9444,106421.0
2019-12-03 10:15:00,47.57,47.73,47.53,47.73,119318.0,39.9444,40.0788,39.9109,40.0788,119318.0
2019-12-03 10:20:00,47.72,47.72,47.62,47.65,65990.0,40.0704,40.0704,39.9864,40.0116,65990.0
2019-12-03 10:25:00,47.65,47.69,47.58,47.68,99170.0,40.0116,40.0452,39.9528,40.0368,99170.0
2019-12-03 10:30:00,47.67,47.71,47.61,47.68,146354.0,40.0284,40.062,39.978,40.0368,146354.0
2019-12-03 10:35:00,47.68,47.69,47.57,47.68,95334.0,40.0368,40.0452,39.9444,40.0368,95334.0
2019-12-03 10:40:00,47.67,47.72,47.6,47.71,52338.0,40.0284,40.0704,39.9696,40.062,52338.0
2019-12-03 10:45:00,47.7,47.72,47.57,47.58,60855.0,40.0536,40.0704,39.9444,39.9528,60855.0
2019-12-03 10:50:00,47.58,47.68,47.54,47.66,66700.0,39.9528,40.0368,39.9193,40.02,66700.0
2019-12-03 10:55:00,47.65,47.7,47.61,47.66,93841.0,40.0116,40.0536,39.978,40.02,93841.0
2019-12-03 11:00:00,47.66,47.68,47.6,47.63,100364.0,40.02,40.0368,39.9696,39.9948,100364.0
2019-12-03 11:05:00,47.64,47.67,47.63,47.65,127264.0,40.0032,40.0284,39.9948,40.0116,127264.0
2019-12-03 11:10:00,47.65,47.68,47.6,47.66,154205.0,40.0116,40.0368,39.9696,40.02,154205.0
2019-12-03 11:15:00,47.66,47.78,47.65,47.75,134720.0,40.02,40.1208,40.0116,40.0956,134720.0
2019-12-03 11:20:00,47.75,47.8,47.72,47.76,65061.0,40.0956,40.1376,40.0704,40.104,65061.0
2019-12-03 11:25:00,47.77,47.78,47.7,47.7,47188.0,40.1124,40.1208,40.0536,40.0536,47188.0
2019-12-03 11:30:00,47.7,47.71,47.54,47.54,268457.0,40.0536,40.062,39.9193,39.9193,268457.0
2019-12-03 11:35:00,47.55,47.63,47.55,47.63,157547.0,39.9276,39.9948,39.9276,39.9948,157547.0
2019-12-03 11:40:00,47.63,47.65,47.58,47.58,159707.0,39.9948,40.0116,39.9528,39.9528,159707.0
2019-12-03 11:45:00,47.58,47.64,47.56,47.58,81459.0,39.9528,40.0032,39.936,39.9528,81459.0
2019-12-03 11:50:00,47.57,47.58,47.44,47.5,126479.0,39.9444,39.9528,39.8353,39.8857,126479.0
2019-12-03 11:55:00,47.5,47.55,47.49,47.55,88206.0,39.8857,39.9276,39.8773,39.9276,88206.0
2019-12-03 12:00:00,47.55,47.58,47.49,47.51,124839.0,39.9276,39.9528,39.8773,39.8941,124839.0
2019-12-03 12:05:00,47.51,47.57,47.5,47.55,84547.0,39.8941,39.9444,39.8857,39.9276,84547.0
2019-12-03 12:10:00,47.55,47.58,47.51,47.55,65233.0,39.9276,39.9528,39.8941,39.9276,65233.0
2019-12-03 12:15:00,47.56,47.62,47.55,47.61,46658.0,39.936,39.9864,39.9276,39.978,46658.0
2019-12-03 12:20:00,47.61,47.65,47.6,47.63,65222.0,39.978,40.0116,39.9696,39.9948,65222.0
2019-12-03 12:25:00,47.63,47.66,47.61,47.66,47917.0,39.9948,40.02,39.978,40.02,47917.0
2019-12-03 12:30:00,47.66,47.66,47.62,47.66,55578.0,40.02,40.02,39.9864,40.02,55578.0
2019-12-03 12:35:00,47.66,47.7,47.64,47.68,80965.0,40.02,40.0536,40.0032,40.0368,80965.0
2019-12-03 12:40:00,47.68,47.68,47.62,47.64,94140.0,40.0368,40.0368,39.9864,40.0032,94140.0
2019-12-03 12:45:00,47.64,47.7,47.6,47.69,74477.0,40.0032,40.0536,39.9696,40.0452,74477.0
2019-12-03 12:50:00,47.69,47.7,47.64,47.65,117227.0,40.0452,40.0536,40.0032,40.0116,117227.0
2019-12-03 12:55:00,47.65,47.71,47.64,47.7,80439.0,40.0116,40.062,40.0032,40.0536,80439.0
2019-12-03 13:00:00,47.7,47.77,47.67,47.67,123673.0,40.0536,40.1124,40.0284,40.0284,123673.0
2019-12-03 13:05:00,47.67,47.7,47.63,47.7,106598.0,40.0284,40.0536,39.9948,40.0536,106598.0
2019-12-03 13:10:00,47.69,47.78,47.67,47.75,55504.0,40.0452,40.1208,40.0284,40.0956,55504.0
2019-12-03 13:15:00,47.76,47.77,47.73,47.76,40947.0,40.104,40.1124,40.0788,40.104,40947.0
2019-12-03 13:20:00,47.75,47.82,47.75,47.79,56277.0,40.0956,40.1544,40.0956,40.1292,56277.0
2019-12-03 13:25:00,47.79,47.9,47.79,47.89,53926.0,40.1292,40.2215,40.1292,40.2131,53926.0
2019-12-03 13:30:00,47.89,47.91,47.87,47.9,34185.0,40.2131,40.2299,40.1964,40.2215,34185.0
2019-12-03 13:35:00,47.89,47.92,47.88,47.9,46344.0,40.2131,40.2383,40.2047,40.2215,46344.0
2019-12-03 13:40:00,47.91,47.92,47.83,47.86,58403.0,40.2299,40.2383,40.1628,40.188,58403.0
2019-12-03 13:45:00,47.86,47.9,47.84,47.84,43441.0,40.188,40.2215,40.1712,40.1712,43441.0
2019-12-03 13:50:00,47.84,47.85,47.81,47.83,32583.0,40.1712,40.1796,40.146,40.1628,32583.0
2019-12-03 13:55:00,47.84,47.86,47.81,47.82,41933.0,40.1712,40.188,40.146,40.1544,41933.0
2019-12-03 14:00:00,47.82,47.86,47.77,47.83,83264.0,40.1544,40.188,40.1124,40.1628,83264.0
2019-12-03 14:05:00,47.84,47.86,47.81,47.82,73394.0,40.1712,40.188,40.146,40.1544,73394.0
2019-12-03 14:10:00,47.82,47.82,47.78,47.8,75352.0,40.1544,40.1544,40.1208,40.1376,75352.0
2019-12-03 14:15:00,47.8,47.85,47.78,47.84,79519.0,40.1376,40.1796,40.1208,40.1712,79519.0
2019-12-03 14:20:00,47.83,47.9,47.81,47.88,46507.0,40.1628,40.2215,40.146,40.2047,46507.0
2019-12-03 14:25:00,47.88,47.92,47.85,47.91,66951.0,40.2047,40.2383,40.1796,40.2299,66951.0
2019-12-03 14:30:00,47.9,47.92,47.85,47.92,49764.0,40.2215,40.2383,40.1796,40.2383,49764.0
2019-12-03 14:35:00,47.91,47.96,47.9,47.96,81087.0,40.2299,40.2719,40.2215,40.2719,81087.0
2019-12-03 14:40:00,47.96,47.99,47.94,47.95,75423.0,40.2719,40.2971,40.2551,40.2635,75423.0
2019-12-03 14:45:00,47.95,47.98,47.94,47.97,87454.0,40.2635,40.2887,40.2551,40.2803,87454.0
2019-12-03 14:50:00,47.97,48.0,47.94,47.98,73665.0,40.2803,40.3055,40.2551,40.2887,73665.0
2019-12-03 14:55:00,47.98,48.06,47.97,48.02,111669.0,40.2887,40.3559,40.2803,40.3223,111669.0
2019-12-03 15:00:00,48.02,48.06,48.01,48.06,53874.0,40.3223,40.3559,40.3139,40.3559,53874.0
2019-12-03 15:05:00,48.06,48.08,48.03,48.04,68541.0,40.3559,40.3727,40.3307,40.3391,68541.0
2019-12-03 15:10:00,48.04,48.12,48.01,48.08,135959.0,40.3391,40.4063,40.3139,40.3727,135959.0
2019-12-03 15:15:00,48.08,48.15,48.07,48.14,56029.0,40.3727,40.4315,40.3643,40.4231,56029.0
2019-12-03 15:20:00,48.14,48.2,48.13,48.2,76734.0,40.4231,40.4735,40.4147,40.4735,76734.0
2019-12-03 15:25:00,48.2,48.21,48.18,48.19,56030.0,40.4735,40.4818,40.4567,40.4651,56030.0
2019-12-03 15:30:00,48.2,48.2,48.07,48.08,88769.0,40.4735,40.4735,40.3643,40.3727,88769.0
2019-12-03 15:35:00,48.08,48.1,48.05,48.09,81830.0,40.3727,40.3895,40.3475,40.3811,81830.0
2019-12-03 15:40:00,48.09,48.1,48.03,48.05,145032.0,40.3811,40.3895,40.3307,40.3475,145032.0
2019-12-03 15:45:00,48.06,48.11,48.05,48.1,187998.0,40.3559,40.3979,40.3475,40.3895,187998.0
2019-12-03 15:50:00,48.1,48.14,48.05,48.09,277238.0,40.3895,40.4231,40.3475,40.3811,277238.0
2019-12-03 15:55:00,48.09,48.11,48.04,48.11,620953.0,40.3811,40.3979,40.3391,40.3979,620953.0
2019-12-04 09:30:00,48.36,48.36,48.17,48.31,198403.0,40.6078,40.6078,40.4483,40.5658,198403.0
2019-12-04 09:35:00,48.33,48.52,48.29,48.46,85497.0,40.5826,40.7422,40.549,40.6918,85497.0
2019-12-04 09:40:00,48.47,48.57,48.47,48.53,80908.0,40.7002,40.7841,40.7002,40.7506,80908.0
2019-12-04 09:45:00,48.54,48.65,48.5,48.64,204937.0,40.7589,40.8513,40.7254,40.8429,204937.0
2019-12-04 09:50:00,48.64,48.7,48.6,48.7,155017.0,40.8429,40.8933,40.8093,40.8933,155017.0
2019-12-04 09:55:00,48.7,48.83,48.66,48.78,134321.0,40.8933,41.0025,40.8597,40.9605,134321.0
2019-12-04 10:00:00,48.78,48.89,48.74,48.89,184457.0,40.9605,41.0528,40.9269,41.0528,184457.0
2019-12-04 10:05:00,48.89,48.93,48.84,48.86,83645.0,41.0528,41.0864,41.0109,41.0277,83645.0
2019-12-04 10:10:00,48.86,48.91,48.83,48.86,53200.0,41.0277,41.0696,41.0025,41.0277,53200.0
2019-12-04 10:15:00,48.86,48.95,48.85,48.91,110576.0,41.0277,41.1032,41.0193,41.0696,110576.0
2019-12-04 10:20:00,48.92,48.99,48.92,48.97,73193.0,41.078,41.1368,41.078,41.12,73193.0
2019-12-04 10:25:00,48.97,48.98,48.87,48.91,105345.0,41.12,41.1284,41.0361,41.0696,105345.0
2019-12-04 10:30:00,48.91,48.92,48.85,48.86,115723.0,41.0696,41.078,41.0193,41.0277,115723.0
2019-12-04 10:35:00,48.86,48.94,48.82,48.93,215070.0,41.0277,41.0948,40.9941,41.0864,215070.0
2019-12-04 10:40:00,48.93,48.96,48.9,48.95,359467.0,41.0864,41.1116,41.0612,41.1032,359467.0
2019-12-04 10:45:00,48.95,48.99,48.84,48.91,250880.0,41.1032,41.1368,41.0109,41.0696,250880.0
2019-12-04 10:50:00,48.92,48.96,48.86,48.93,121720.0,41.078,41.1116,41.0277,41.0864,121720.0
2019-12-04 10:55:00,48.93,48.99,48.9,48.99,135172.0,41.0864,41.1368,41.0612,41.1368,135172.0
2019-12-04 11:00:00,48.99,49.03,48.97,49.03,94736.0,41.1368,41.1704,41.12,41.1704,94736.0
2019-12-04 11:05:00,49.03,49.03,48.97,48.98,73022.0,41.1704,41.1704,41.12,41.1284,73022.0
2019-12-04 11:10:00,48.97,49.03,48.96,49.03,68463.0,41.12,41.1704,41.1116,41.1704,68463.0
2019-12-04 11:15:00,49.02,49.05,48.99,49.0,44399.0,41.162,41.1872,41.1368,41.1452,44399.0
2019-12-04 11:20:00,48.99,49.05,48.99,49.02,51332.0,41.1368,41.1872,41.1368,41.162,51332.0
2019-12-04 11:25:00,49.02,49.06,49.0,49.04,57643.0,41.162,41.1956,41.1452,41.1788,57643.0
2019-12-04 11:30:00,49.03,49.05,49.0,49.05,37599.0,41.1704,41.1872,41.1452,41.1872,37599.0
2019-12-04 11:35:00,49.05,49.07,49.02,49.05,36826.0,41.1872,41.204,41.162,41.1872,36826.0
2019-12-04 11:40:00,49.04,49.08,49.04,49.04,36773.0,41.1788,41.2124,41.1788,41.1788,36773.0
2019-12-04 11:45:00,49.04,49.05,48.99,49.01,33444.0,41.1788,41.1872,41.1368,41.1536,33444.0
2019-12-04 11:50:00,49.01,49.02,48.99,49.0,42982.0,41.1536,41.162,41.1368,41.1452,42982.0
2019-12-04 11:55:00,48.99,49.02,48.99,49.0,41908.0,41.1368,41.162,41.1368,41.1452,41908.0
2019-12-04 12:00:00,49.0,49.02,48.99,49.02,43216.0,41.1452,41.162,41.1368,41.162,43216.0
2019-12-04 12:05:00,49.02,49.03,48.99,49.0,29058.0,41.162,41.1704,41.1368,41.1452,29058.0
2019-12-04 12:10:00,49.0,49.02,48.99,49.01,25058.0,41.1452,41.162,41.1368,41.1536,25058.0
2019-12-04 12:15:00,49.01,49.01,48.99,49.0,209430.0,41.1536,41.1536,41.1368,41.1452,209430.0
2019-12-04 12:20:00,48.99,49.03,48.99,49.01,49061.0,41.1368,41.1704,41.1368,41.1536,49061.0
2019-12-04 12:25:00,49.01,49.02,49.0,49.01,24038.0,41.1536,41.162,41.1452,41.1536,24038.0
2019-12-04 12:30:00,49.01,49.03,49.01,49.03,24691.0,41.1536,41.1704,41.1536,41.1704,24691.0
2019-12-04 12:35:00,49.02,49.03,48.99,49.02,28922.0,41.162,41.1704,41.1368,41.162,28922.0
2019-12-04 12:40:00,49.02,49.03,49.0,49.01,26962.0,41.162,41.1704,41.1452,41.1536,26962.0
2019-12-04 12:45:00,49.01,49.03,48.99,49.01,41687.0,41.1536,41.1704,41.1368,41.1536,41687.0
2019-12-04 12:50:00,49.02,49.03,49.01,49.02,29600.0,41.162,41.1704,41.1536,41.162,29600.0
2019-12-04 12:55:00,49.02,49.02,49.0,49.02,20362.0,41.162,41.162,41.1452,41.162,20362.0
2019-12-04 13:00:00,49.02,49.03,49.0,49.01,28499.0,41.162,41.1704,41.1452,41.1536,28499.0
2019-12-04 13:05:00,49.02,49.06,48.99,49.06,116938.0,41.162,41.1956,41.1368,41.1956,116938.0
2019-12-04 13:10:00,49.06,49.07,49.03,49.05,121886.0,41.1956,41.204,41.1704,41.1872,121886.0
2019-12-04 13:15:00,49.05,49.05,49.01,49.04,66209.0,41.1872,41.1872,41.1536,41.1788,66209.0
2019-12-04 13:20:00,49.04,49.04,49.02,49.03,16927.0,41.1788,41.1788,41.162,41.1704,16927.0
2019-12-04 13:25:00,49.03,49.05,49.01,49.04,25552.0,41.1704,41.1872,41.1536,41.1788,25552.0
2019-12-04 13:30:00,49.04,49.05,49.02,49.04,24885.0,41.1788,41.1872,41.162,41.1788,24885.0
2019-12-04 13:35:00,49.03,49.03,49.01,49.02,21604.0,41.1704,41.1704,41.1536,41.162,21604.0
2019-12-04 13:40:00,49.02,49.04,49.01,49.03,19043.0,41.162,41.1788,41.1536,41.1704,19043.0
2019-12-04 13:45:00,49.02,49.07,49.01,49.07,45083.0,41.162,41.204,41.1536,41.204,45083.0
2019-12-04 13:50:00,49.07,49.08,49.06,49.08,18680.0,41.204,41.2124,41.1956,41.2124,18680.0
2019-12-04 13:55:00,49.07,49.08,49.06,49.07,42716.0,41.204,41.2124,41.1956,41.204,42716.0
2019-12-04 14:00:00,49.07,49.09,49.06,49.07,36629.0,41.204,41.2208,41.1956,41.204,36629.0
2019-12-04 14:05:00,49.06,49.06,49.05,49.05,19440.0,41.1956,41.1956,41.1872,41.1872,19440.0
2019-12-04 14:10:00,49.05,49.06,49.01,49.04,43586.0,41.1872,41.1956,41.1536,41.1788,43586.0
2019-12-04 14:15:00,49.03,49.04,48.99,49.0,62255.0,41.1704,41.1788,41.1368,41.1452,62255.0
2019-12-04 14:20:00,49.0,49.0,48.94,48.96,75620.0,41.1452,41.1452,41.0948,41.1116,75620.0
2019-12-04 14:25:00,48.97,48.97,48.94,48.95,45604.0,41.12,41.12,41.0948,41.1032,45604.0
2019-12-04 14:30:00,48.96,48.96,48.93,48.96,54433.0,41.1116,41.1116,41.0864,41.1116,54433.0
2019-12-04 14:35:00,48.96,48.96,48.95,48.96,29179.0,41.1116,41.1116,41.1032,41.1116,29179.0
2019-12-04 14:40:00,48.96,48.97,48.92,48.93,43791.0,41.1116,41.12,41.078,41.0864,43791.0
2019-12-04 14:45:00,48.93,48.94,48.91,48.92,62490.0,41.0864,41.0948,41.0696,41.078,62490.0
2019-12-04 14:50:00,48.92,48.98,48.92,48.95,61328.0,41.078,41.1284,41.078,41.1032,61328.0
2019-12-04 14:55:00,48.95,48.95,48.93,48.93,21206.0,41.1032,41.1032,41.0864,41.0864,21206.0
2019-12-04 15:00:00,48.93,48.94,48.87,48.9,75258.0,41.0864,41.0948,41.0361,41.0612,75258.0
2019-12-04 15:05:00,48.9,48.9,48.84,48.85,57551.0,41.0612,41.0612,41.0109,41.0193,57551.0
2019-12-04 15:10:00,48.85,48.85,48.81,48.83,47675.0,41.0193,41.0193,40.9857,41.0025,47675.0
2019-12-04 15:15:00,48.83,48.84,48.8,48.82,49488.0,41.0025,41.0109,40.9773,40.9941,49488.0
2019-12-04 15:20:00,48.82,48.82,48.79,48.81,57293.0,40.9941,40.9941,40.9689,40.9857,57293.0
2019-12-04 15:25:00,48.81,48.81,48.76,48.8,71356.0,40.9857,40.9857,40.9437,40.9773,71356.0
2019-12-04 15:30:00,48.8,48.81,48.76,48.78,74239.0,40.9773,40.9857,40.9437,40.9605,74239.0
2019-12-04 15:35:00,48.78,48.86,48.77,48.86,91446.0,40.9605,41.0277,40.9521,41.0277,91446.0
2019-12-04 15:40:00,48.85,48.86,48.84,48.84,93340.0,41.0193,41.0277,41.0109,41.0109,93340.0
2019-12-04 15:45:00,48.85,48.89,48.83,48.87,151558.0,41.0193,41.0528,41.0025,41.0361,151558.0
2019-12-04 15:50:00,48.87,48.89,48.79,48.8,158446.0,41.0361,41.0528,40.9689,40.9773,158446.0
2019-12-04 15:55:00,48.8,48.92,48.79,48.85,682866.0,40.9773,41.078,40.9689,41.0193,682866.0
2019-12-05 09:30:00,49.14,49.21,49.03,49.21,191470.0,41.2628,41.3215,41.1704,41.3215,191470.0
2019-12-05 09:35:00,49.2,49.22,49.11,49.15,138862.0,41.3132,41.3299,41.2376,41.2712,138862.0
2019-12-05 09:40:00,49.15,49.17,49.1,49.11,83656.0,41.2712,41.288,41.2292,41.2376,83656.0
2019-12-05 09:45:00,49.11,49.22,49.11,49.2,113668.0,41.2376,41.3299,41.2376,41.3132,113668.0
2019-12-05 09:50:00,49.2,49.23,49.19,49.22,56725.0,41.3132,41.3383,41.3048,41.3299,56725.0
2019-12-05 09:55:00,49.22,49.26,49.15,49.22,385180.0,41.3299,41.3635,41.2712,41.3299,385180.0
2019-12-05 10:00:00,49.21,49.26,49.2,49.25,149778.0,41.3215,41.3635,41.3132,41.3551,149778.0
2019-12-05 10:05:00,49.23,49.25,49.12,49.13,186626.0,41.3383,41.3551,41.246,41.2544,186626.0
2019-12-05 10:10:00,49.12,49.13,49.08,49.1,56315.0,41.246,41.2544,41.2124,41.2292,56315.0
2019-12-05 10:15:00,49.1,49.19,49.09,49.18,82743.0,41.2292,41.3048,41.2208,41.2964,82743.0
2019-12-05 10:20:00,49.17,49.21,49.15,49.19,58156.0,41.288,41.3215,41.2712,41.3048,58156.0
2019-12-05 10:25:00,49.18,49.19,49.11,49.15,39604.0,41.2964,41.3048,41.2376,41.2712,39604.0
2019-12-05 10:30:00,49.15,49.19,49.11,49.11,56800.0,41.2712,41.3048,41.2376,41.2376,56800.0
2019-12-05 10:35:00,49.12,49.12,49.05,49.07,36195.0,41.246,41.246,41.1872,41.204,36195.0
2019-12-05 10:40:00,49.06,49.09,49.01,49.02,47670.0,41.1956,41.2208,41.1536,41.162,47670.0
2019-12-05 10:45:00,49.02,49.06,49.0,49.05,25145.0,41.162,41.1956,41.1452,41.1872,25145.0
2019-12-05 10:50:00,49.06,49.09,49.03,49.05,28641.0,41.1956,41.2208,41.1704,41.1872,28641.0
2019-12-05 10:55:00,49.05,49.09,49.03,49.09,44543.0,41.1872,41.2208,41.1704,41.2208,44543.0
2019-12-05 11:00:00,49.09,49.1,49.05,49.06,54463.0,41.2208,41.2292,41.1872,41.1956,54463.0
2019-12-05 11:05:00,49.06,49.12,49.04,49.1,43289.0,41.1956,41.246,41.1788,41.2292,43289.0
2019-12-05 11:10:00,49.1,49.11,49.07,49.1,23614.0,41.2292,41.2376,41.204,41.2292,23614.0
2019-12-05 11:15:00,49.1,49.13,49.08,49.12,38382.0,41.2292,41.2544,41.2124,41.246,38382.0
2019-12-05 11:20:00,49.13,49.14,49.06,49.06,31018.0,41.2544,41.2628,41.1956,41.1956,31018.0
2019-12-05 11:25:00,49.06,49.09,49.04,49.06,43701.0,41.1956,41.2208,41.1788,41.1956,43701.0
2019-12-05 11:30:00,49.07,49.09,49.01,49.03,32205.0,41.204,41.2208,41.1536,41.1704,32205.0
2019-12-05 11:35:00,49.03,49.04,49.0,49.03,25162.0,41.1704,41.1788,41.1452,41.1704,25162.0
2019-12-05 11:40:00,49.04,49.1,49.03,49.09,60458.0,41.1788,41.2292,41.1704,41.2208,60458.0
2019-12-05 11:45:00,49.08,49.08,48.99,49.03,66835.0,41.2124,41.2124,41.1368,41.1704,66835.0
2019-12-05 11:50:00,49.03,49.03,49.0,49.01,46608.0,41.1704,41.1704,41.1452,41.1536,46608.0
2019-12-05 11:55:00,49.0,49.01,48.97,48.98,48445.0,41.1452,41.1536,41.12,41.1284,48445.0
2019-12-05 12:00:00,48.97,49.0,48.96,48.96,37891.0,41.12,41.1452,41.1116,41.1116,37891.0
2019-12-05 12:05:00,48.96,48.98,48.95,48.98,30628.0,41.1116,41.1284,41.1032,41.1284,30628.0
2019-12-05 12:10:00,48.98,48.99,48.96,48.97,23554.0,41.1284,41.1368,41.1116,41.12,23554.0
2019-12-05 12:15:00,48.97,48.98,48.96,48.98,42000.0,41.12,41.1284,41.1116,41.1284,42000.0
2019-12-05 12:20:00,48.97,48.98,48.96,48.97,26449.0,41.12,41.1284,41.1116,41.12,26449.0
2019-12-05 12:25:00,48.96,49.0,48.95,48.99,30540.0,41.1116,41.1452,41.1032,41.1368,30540.0
2019-12-05 12:30:00,49.0,49.0,48.96,49.0,22530.0,41.1452,41.1452,41.1116,41.1452,22530.0
2019-12-05 12:35:00,49.0,49.0,48.97,48.99,30841.0,41.1452,41.1452,41.12,41.1368,30841.0
2019-12-05 12:40:00,48.99,49.0,48.97,48.98,20717.0,41.1368,41.1452,41.12,41.1284,20717.0
2019-12-05 12:45:00,48.98,48.99,48.95,48.96,22402.0,41.1284,41.1368,41.1032,41.1116,22402.0
2019-12-05 12:50:00,48.96,48.99,48.96,48.99,23018.0,41.1116,41.1368,41.1116,41.1368,23018.0
2019-12-05 12:55:00,48.99,49.0,48.97,49.0,21484.0,41.1368,41.1452,41.12,41.1452,21484.0
2019-12-05 13:00:00,49.0,49.01,48.96,48.98,37300.0,41.1452,41.1536,41.1116,41.1284,37300.0
2019-12-05 13:05:00,48.98,49.0,48.97,48.98,13516.0,41.1284,41.1452,41.12,41.1284,13516.0
2019-12-05 13:10:00,48.98,49.01,48.98,49.01,23081.0,41.1284,41.1536,41.1284,41.1536,23081.0
2019-12-05 13:15:00,49.01,49.02,48.99,48.99,28526.0,41.1536,41.162,41.1368,41.1368,28526.0
2019-12-05 13:20:00,49.0,49.0,48.98,49.0,20194.0,41.1452,41.1452,41.1284,41.1452,20194.0
2019-12-05 13:25:00,48.99,49.0,48.99,49.0,15158.0,41.1368,41.1452,41.1368,41.1452,15158.0
2019-12-05 13:30:00,49.0,49.06,49.0,49.03,51082.0,41.1452,41.1956,41.1452,41.1704,51082.0
2019-12-05 13:35:00,49.03,49.08,49.02,49.07,20942.0,41.1704,41.2124,41.162,41.204,20942.0
2019-12-05 13:40:00,49.07,49.08,49.04,49.08,27589.0,41.204,41.2124,41.1788,41.2124,27589.0
2019-12-05 13:45:00,49.08,49.09,49.03,49.04,16350.0,41.2124,41.2208,41.1704,41.1788,16350.0
2019-12-05 13:50:00,49.03,49.07,49.03,49.07,26741.0,41.1704,41.204,41.1704,41.204,26741.0
2019-12-05 13:55:00,49.07,49.07,49.03,49.03,20293.0,41.204,41.204,41.1704,41.1704,20293.0
2019-12-05 14:00:00,49.04,49.04,49.0,49.0,21739.0,41.1788,41.1788,41.1452,41.1452,21739.0
2019-12-05 14:05:00,49.0,49.05,49.0,49.03,25994.0,41.1452,41.1872,41.1452,41.1704,25994.0
2019-12-05 14:10:00,49.03,49.06,49.03,49.06,29469.0,41.1704,41.1956,41.1704,41.1956,29469.0
2019-12-05 14:15:00,49.06,49.07,49.05,49.05,32745.0,41.1956,41.204,41.1872,41.1872,32745.0
2019-12-05 14:20:00,49.05,49.07,49.05,49.07,17863.0,41.1872,41.204,41.1872,41.204,17863.0
2019-12-05 14:25:00,49.06,49.07,49.05,49.05,26572.0,41.1956,41.204,41.1872,41.1872,26572.0
2019-12-05 14:30:00,49.05,49.08,49.05,49.07,18303.0,41.1872,41.2124,41.1872,41.204,18303.0
2019-12-05 14:35:00,49.07,49.08,49.06,49.07,21398.0,41.204,41.2124,41.1956,41.204,21398.0
2019-12-05 14:40:00,49.07,49.1,49.07,49.09,37343.0,41.204,41.2292,41.204,41.2208,37343.0
2019-12-05 14:45:00,49.09,49.09,49.07,49.08,29536.0,41.2208,41.2208,41.204,41.2124,29536.0
2019-12-05 14:50:00,49.08,49.11,49.07,49.1,24191.0,41.2124,41.2376,41.204,41.2292,24191.0
2019-12-05 14:55:00,49.1,49.11,48.96,49.03,180016.0,41.2292,41.2376,41.1116,41.1704,180016.0
2019-12-05 15:00:00,49.04,49.14,49.04,49.13,56995.0,41.1788,41.2628,41.1788,41.2544,56995.0
2019-12-05 15:05:00,49.14,49.16,49.12,49.14,38664.0,41.2628,41.2796,41.246,41.2628,38664.0
2019-12-05 15:10:00,49.14,49.18,49.13,49.16,48519.0,41.2628,41.2964,41.2544,41.2796,48519.0
2019-12-05 15:15:00,49.15,49.19,49.15,49.19,62535.0,41.2712,41.3048,41.2712,41.3048,62535.0
2019-12-05 15:20:00,49.19,49.2,49.18,49.2,34954.0,41.3048,41.3132,41.2964,41.3132,34954.0
2019-12-05 15:25:00,49.2,49.2,49.16,49.17,53540.0,41.3132,41.3132,41.2796,41.288,53540.0
2019-12-05 15:30:00,49.16,49.2,49.16,49.19,45587.0,41.2796,41.3132,41.2796,41.3048,45587.0
2019-12-05 15:35:00,49.19,49.2,49.14,49.18,77775.0,41.3048,41.3132,41.2628,41.2964,77775.0
2019-12-05 15:40:00,49.18,49.21,49.17,49.18,54662.0,41.2964,41.3215,41.288,41.2964,54662.0
2019-12-05 15:45:00,49.18,49.18,49.15,49.15,95707.0,41.2964,41.2964,41.2712,41.2712,95707.0
2019-12-05 15:50:00,49.16,49.16,49.12,49.13,123264.0,41.2796,41.2796,41.246,41.2544,123264.0
2019-12-05 15:55:00,49.13,49.14,49.05,49.09,489336.0,41.2544,41.2628,41.1872,41.2208,489336.0
2019-12-06 09:30:00,49.84,50.1,49.82,50.07,525362.0,41.8506,42.0689,41.8338,42.0437,525362.0
2019-12-06 09:35:00,50.1,50.12,49.93,49.97,181459.0,42.0689,42.0857,41.9261,41.9597,181459.0
2019-12-06 09:40:00,49.98,50.09,49.97,50.05,158408.0,41.9681,42.0605,41.9597,42.0269,158408.0
2019-12-06 09:45:00,50.06,50.08,49.97,49.98,100741.0,42.0353,42.0521,41.9597,41.9681,100741.0
2019-12-06 09:50:00,49.98,50.03,49.96,49.98,128707.0,41.9681,42.0101,41.9513,41.9681,128707.0
2019-12-06 09:55:00,49.99,50.07,49.99,50.04,182478.0,41.9765,42.0437,41.9765,42.0185,182478.0
2019-12-06 10:00:00,50.04,50.07,49.97,50.01,177450.0,42.0185,42.0437,41.9597,41.9933,177450.0
2019-12-06 10:05:00,50.01,50.02,49.92,49.93,114297.0,41.9933,42.0017,41.9177,41.9261,114297.0
2019-12-06 10:10:00,49.94,50.0,49.92,49.98,64080.0,41.9345,41.9849,41.9177,41.9681,64080.0
2019-12-06 10:15:00,49.98,49.98,49.84,49.93,158862.0,41.9681,41.9681,41.8506,41.9261,158862.0
2019-12-06 10:20:00,49.93,49.94,49.89,49.91,68775.0,41.9261,41.9345,41.8925,41.9093,68775.0
2019-12-06 10:25:00,49.91,49.94,49.89,49.91,49442.0,41.9093,41.9345,41.8925,41.9093,49442.0
2019-12-06 10:30:00,49.91,49.95,49.87,49.88,48827.0,41.9093,41.9429,41.8757,41.8841,48827.0
2019-12-06 10:35:00,49.88,49.89,49.82,49.86,95618.0,41.8841,41.8925,41.8338,41.8674,95618.0
2019-12-06 10:40:00,49.86,49.93,49.83,49.91,90416.0,41.8674,41.9261,41.8422,41.9093,90416.0
2019-12-06 10:45:00,49.92,49.94,49.88,49.93,52878.0,41.9177,41.9345,41.8841,41.9261,52878.0
2019-12-06 10:50:00,49.94,49.99,49.92,49.93,39369.0,41.9345,41.9765,41.9177,41.9261,39369.0
2019-12-06 10:55:00,49.93,50.04,49.93,50.0,126124.0,41.9261,42.0185,41.9261,41.9849,126124.0
2019-12-06 11:00:00,50.0,50.08,49.99,50.01,83421.0,41.9849,42.0521,41.9765,41.9933,83421.0
2019-12-06 11:05:00,50.01,50.08,49.99,50.0,133708.0,41.9933,42.0521,41.9765,41.9849,133708.0
2019-12-06 11:10:00,50.0,50.08,50.0,50.07,49069.0,41.9849,42.0521,41.9849,42.0437,49069.0
2019-12-06 11:15:00,50.08,50.13,50.07,50.11,79087.0,42.0521,42.0941,42.0437,42.0773,79087.0
2019-12-06 11:20:00,50.11,50.12,50.06,50.09,71071.0,42.0773,42.0857,42.0353,42.0605,71071.0
2019-12-06 11:25:00,50.09,50.1,50.04,50.07,43782.0,42.0605,42.0689,42.0185,42.0437,43782.0
2019-12-06 11:30:00,50.07,50.09,50.06,50.07,50396.0,42.0437,42.0605,42.0353,42.0437,50396.0
2019-12-06 11:35:00,50.06,50.1,50.05,50.08,63097.0,42.0353,42.0689,42.0269,42.0521,63097.0
2019-12-06 11:40:00,50.08,50.09,50.04,50.06,44659.0,42.0521,42.0605,42.0185,42.0353,44659.0
2019-12-06 11:45:00,50.07,50.08,50.05,50.07,53583.0,42.0437,42.0521,42.0269,42.0437,53583.0
2019-12-06 11:50:00,50.08,50.15,50.07,50.13,61419.0,42.0521,42.1109,42.0437,42.0941,61419.0
2019-12-06 11:55:00,50.13,50.16,50.12,50.15,53027.0,42.0941,42.1193,42.0857,42.1109,53027.0
2019-12-06 12:00:00,50.15,50.15,50.09,50.1,41684.0,42.1109,42.1109,42.0605,42.0689,41684.0
2019-12-06 12:05:00,50.09,50.12,50.09,50.12,22226.0,42.0605,42.0857,42.0605,42.0857,22226.0
2019-12-06 12:10:00,50.12,50.14,50.1,50.11,82302.0,42.0857,42.1025,42.0689,42.0773,82302.0
2019-12-06 12:15:00,50.11,50.11,50.06,50.08,80930.0,42.0773,42.0773,42.0353,42.0521,80930.0
2019-12-06 12:20:00,50.08,50.09,50.05,50.07,33061.0,42.0521,42.0605,42.0269,42.0437,33061.0
2019-12-06 12:25:00,50.07,50.08,50.06,50.07,13404.0,42.0437,42.0521,42.0353,42.0437,13404.0
2019-12-06 12:30:00,50.08,50.08,50.03,50.08,43228.0,42.0521,42.0521,42.0101,42.0521,43228.0
2019-12-06 12:35:00,50.08,50.1,50.07,50.08,29354.0,42.0521,42.0689,42.0437,42.0521,29354.0
2019-12-06 12:40:00,50.07,50.08,50.05,50.07,29108.0,42.0437,42.0521,42.0269,42.0437,29108.0
2019-12-06 12:45:00,50.06,50.09,50.06,50.08,35852.0,42.0353,42.0605,42.0353,42.0521,35852.0
2019-12-06 12:50:00,50.08,50.11,50.08,50.1,65732.0,42.0521,42.0773,42.0521,42.0689,65732.0
2019-12-06 12:55:00,50.1,50.12,50.08,50.12,33419.0,42.0689,42.0857,42.0521,42.0857,33419.0
2019-12-06 13:00:00,50.12,50.13,50.09,50.11,30514.0,42.0857,42.0941,42.0605,42.0773,30514.0
2019-12-06 13:05:00,50.11,50.12,50.09,50.12,41095.0,42.0773,42.0857,42.0605,42.0857,41095.0
2019-12-06 13:10:00,50.12,50.12,50.1,50.12,24990.0,42.0857,42.0857,42.0689,42.0857,24990.0
2019-12-06 13:15:00,50.11,50.14,50.11,50.14,39367.0,42.0773,42.1025,42.0773,42.1025,39367.0
2019-12-06 13:20:00,50.14,50.16,50.13,50.14,42897.0,42.1025,42.1193,42.0941,42.1025,42897.0
2019-12-06 13:25:00,50.13,50.14,50.12,50.13,36331.0,42.0941,42.1025,42.0857,42.0941,36331.0
2019-12-06 13:30:00,50.13,50.16,50.13,50.13,24664.0,42.0941,42.1193,42.0941,42.0941,24664.0
2019-12-06 13:35:00,50.13,50.17,50.13,50.15,26995.0,42.0941,42.1277,42.0941,42.1109,26995.0
2019-12-06 13:40:00,50.16,50.18,50.14,50.18,55045.0,42.1193,42.1361,42.1025,42.1361,55045.0
2019-12-06 13:45:00,50.18,50.19,50.16,50.19,42567.0,42.1361,42.1445,42.1193,42.1445,42567.0
2019-12-06 13:50:00,50.19,50.21,50.17,50.21,95215.0,42.1445,42.1612,42.1277,42.1612,95215.0
2019-12-06 13:55:00,50.21,50.23,50.18,50.22,159407.0,42.1612,42.178,42.1361,42.1696,159407.0
2019-12-06 14:00:00,50.22,50.24,50.2,50.21,190299.0,42.1696,42.1864,42.1528,42.1612,190299.0
2019-12-06 14:05:00,50.2,50.22,50.16,50.17,65337.0,42.1528,42.1696,42.1193,42.1277,65337.0
2019-12-06 14:10:00,50.17,50.18,50.13,50.15,45230.0,42.1277,42.1361,42.0941,42.1109,45230.0
2019-12-06 14:15:00,50.15,50.15,50.08,50.09,145959.0,42.1109,42.1109,42.0521,42.0605,145959.0
2019-12-06 14:20:00,50.09,50.1,50.05,50.1,68414.0,42.0605,42.0689,42.0269,42.0689,68414.0
2019-12-06 14:25:00,50.1,50.15,50.08,50.13,40725.0,42.0689,42.1109,42.0521,42.0941,40725.0
2019-12-06 14:30:00,50.14,50.15,50.12,50.13,22634.0,42.1025,42.1109,42.0857,42.0941,22634.0
2019-12-06 14:35:00,50.13,50.13,50.08,50.09,37643.0,42.0941,42.0941,42.0521,42.0605,37643.0
2019-12-06 14:40:00,50.09,50.1,50.07,50.09,21551.0,42.0605,42.0689,42.0437,42.0605,21551.0
2019-12-06 14:45:00,50.09,50.09,50.01,50.01,48185.0,42.0605,42.0605,41.9933,41.9933,48185.0
2019-12-06 14:50:00,50.01,50.02,49.98,49.99,179904.0,41.9933,42.0017,41.9681,41.9765,179904.0
2019-12-06 14:55:00,49.99,49.99,49.95,49.96,71726.0,41.9765,41.9765,41.9429,41.9513,71726.0
2019-12-06 15:00:00,49.96,49.98,49.95,49.97,309748.0,41.9513,41.9681,41.9429,41.9597,309748.0
2019-12-06 15:05:00,49.97,49.97,49.94,49.95,56329.0,41.9597,41.9597,41.9345,41.9429,56329.0
2019-12-06 15:10:00,49.94,49.97,49.92,49.93,86150.0,41.9345,41.9597,41.9177,41.9261,86150.0
2019-12-06 15:15:00,49.93,49.93,49.85,49.89,131093.0,41.9261,41.9261,41.859,41.8925,131093.0
2019-12-06 15:20:00,49.89,49.89,49.87,49.88,82121.0,41.8925,41.8925,41.8757,41.8841,82121.0
2019-12-06 15:25:00,49.88,49.88,49.83,49.84,86618.0,41.8841,41.8841,41.8422,41.8506,86618.0
2019-12-06 15:30:00,49.84,49.88,49.83,49.88,432814.0,41.8506,41.8841,41.8422,41.8841,432814.0
2019-12-06 15:35:00,49.88,49.88,49.8,49.84,236565.0,41.8841,41.8841,41.817,41.8506,236565.0
2019-12-06 15:40:00,49.84,49.86,49.81,49.84,144266.0,41.8506,41.8674,41.8254,41.8506,144266.0
2019-12-06 15:45:00,49.85,49.91,49.84,49.88,165058.0,41.859,41.9093,41.8506,41.8841,165058.0
2019-12-06 15:50:00,49.88,49.88,49.79,49.81,213528.0,41.8841,41.8841,41.8086,41.8254,213528.0
2019-12-06 15:55:00,49.82,49.82,49.73,49.8,538356.0,41.8338,41.8338,41.7582,41.817,538356.0
2019-12-09 09:30:00,49.53,49.54,49.43,49.49,178586.0,41.5903,41.5986,41.5063,41.5567,178586.0
2019-12-09 09:35:00,49.5,49.78,49.49,49.77,108636.0,41.5651,41.8002,41.5567,41.7918,108636.0
2019-12-09 09:40:00,49.77,49.85,49.71,49.83,108363.0,41.7918,41.859,41.7414,41.8422,108363.0
2019-12-09 09:45:00,49.83,49.9,49.79,49.87,61568.0,41.8422,41.9009,41.8086,41.8757,61568.0
2019-12-09 09:50:00,49.88,49.88,49.79,49.84,63071.0,41.8841,41.8841,41.8086,41.8506,63071.0
2019-12-09 09:55:00,49.85,49.86,49.74,49.74,66394.0,41.859,41.8674,41.7666,41.7666,66394.0
2019-12-09 10:00:00,49.74,49.75,49.7,49.74,60268.0,41.7666,41.775,41.733,41.7666,60268.0
2019-12-09 10:05:00,49.74,49.83,49.72,49.81,96243.0,41.7666,41.8422,41.7498,41.8254,96243.0
2019-12-09 10:10:00,49.81,49.82,49.76,49.82,39514.0,41.8254,41.8338,41.7834,41.8338,39514.0
2019-12-09 10:15:00,49.82,49.84,49.73,49.73,53614.0,41.8338,41.8506,41.7582,41.7582,53614.0
2019-12-09 10:20:00,49.73,49.76,49.71,49.76,39609.0,41.7582,41.7834,41.7414,41.7834,39609.0
2019-12-09 10:25:00,49.75,49.78,49.74,49.75,42797.0,41.775,41.8002,41.7666,41.775,42797.0
2019-12-09 10:30:00,49.74,49.79,49.74,49.75,47403.0,41.7666,41.8086,41.7666,41.775,47403.0
2019-12-09 10:35:00,49.75,49.84,49.75,49.81,34324.0,41.775,41.8506,41.775,41.8254,34324.0
2019-12-09 10:40:00,49.81,49.81,49.76,49.79,28223.0,41.8254,41.8254,41.7834,41.8086,28223.0
2019-12-09 10:45:00,49.78,49.85,49.76,49.84,69690.0,41.8002,41.859,41.7834,41.8506,69690.0
2019-12-09 10:50:00,49.83,49.83,49.78,49.81,54850.0,41.8422,41.8422,41.8002,41.8254,54850.0
2019-12-09 10:55:00,49.82,49.82,49.77,49.8,43556.0,41.8338,41.8338,41.7918,41.817,43556.0
2019-12-09 11:00:00,49.8,49.82,49.76,49.81,49550.0,41.817,41.8338,41.7834,41.8254,49550.0
2019-12-09 11:05:00,49.81,49.82,49.79,49.8,28369.0,41.8254,41.8338,41.8086,41.817,28369.0
2019-12-09 11:10:00,49.81,49.83,49.8,49.83,43294.0,41.8254,41.8422,41.817,41.8422,43294.0
2019-12-09 11:15:00,49.82,49.83,49.8,49.82,32399.0,41.8338,41.8422,41.817,41.8338,32399.0
2019-12-09 11:20:00,49.81,49.82,49.77,49.78,26870.0,41.8254,41.8338,41.7918,41.8002,26870.0
2019-12-09 11:25:00,49.78,49.79,49.76,49.77,26444.0,41.8002,41.8086,41.7834,41.7918,26444.0
2019-12-09 11:30:00,49.77,49.79,49.76,49.78,33107.0,41.7918,41.8086,41.7834,41.8002,33107.0
2019-12-09 11:35:00,49.78,49.78,49.73,49.74,32403.0,41.8002,41.8002,41.7582,41.7666,32403.0
2019-12-09 11:40:00,49.73,49.77,49.73,49.76,24537.0,41.7582,41.7918,41.7582,41.7834,24537.0
2019-12-09 11:45:00,49.76,49.77,49.72,49.74,38146.0,41.7834,41.7918,41.7498,41.7666,38146.0
2019-12-09 11:50:00,49.73,49.74,49.7,49.71,34081.0,41.7582,41.7666,41.733,41.7414,34081.0
2019-12-09 11:55:00,49.71,49.73,49.7,49.72,31977.0,41.7414,41.7582,41.733,41.7498,31977.0
2019-12-09 12:00:00,49.72,49.73,49.71,49.73,27166.0,41.7498,41.7582,41.7414,41.7582,27166.0
2019-12-09 12:05:00,49.73,49.73,49.69,49.7,34481.0,41.7582,41.7582,41.7246,41.733,34481.0
2019-12-09 12:10:00,49.7,49.71,49.66,49.68,24823.0,41.733,41.7414,41.6994,41.7162,24823.0
2019-12-09 12:15:00,49.68,49.68,49.65,49.66,21140.0,41.7162,41.7162,41.691,41.6994,21140.0
2019-12-09 12:20:00,49.66,49.67,49.61,49.63,38492.0,41.6994,41.7078,41.6574,41.6742,38492.0
2019-12-09 12:25:00,49.63,49.65,49.62,49.65,21772.0,41.6742,41.691,41.6658,41.691,21772.0
2019-12-09 12:30:00,49.64,49.65,49.63,49.63,22908.0,41.6826,41.691,41.6742,41.6742,22908.0
2019-12-09 12:35:00,49.64,49.68,49.63,49.68,37495.0,41.6826,41.7162,41.6742,41.7162,37495.0
2019-12-09 12:40:00,49.68,49.69,49.66,49.68,37905.0,41.7162,41.7246,41.6994,41.7162,37905.0
2019-12-09 12:45:00,49.68,49.68,49.63,49.64,33396.0,41.7162,41.7162,41.6742,41.6826,33396.0
2019-12-09 12:50:00,49.63,49.64,49.62,49.63,28541.0,41.6742,41.6826,41.6658,41.6742,28541.0
2019-12-09 12:55:00,49.62,49.68,49.62,49.68,41792.0,41.6658,41.7162,41.6658,41.7162,41792.0
2019-12-09 13:00:00,49.68,49.68,49.65,49.68,25599.0,41.7162,41.7162,41.691,41.7162,25599.0
2019-12-09 13:05:00,49.67,49.68,49.63,49.64,50950.0,41.7078,41.7162,41.6742,41.6826,50950.0
2019-12-09 13:10:00,49.64,49.7,49.63,49.67,86305.0,41.6826,41.733,41.6742,41.7078,86305.0
2019-12-09 13:15:00,49.67,49.72,49.66,49.7,57414.0,41.7078,41.7498,41.6994,41.733,57414.0
2019-12-09 13:20:00,49.71,49.74,49.67,49.71,82289.0,41.7414,41.7666,41.7078,41.7414,82289.0
2019-12-09 13:25:00,49.7,49.71,49.66,49.67,21265.0,41.733,41.7414,41.6994,41.7078,21265.0
2019-12-09 13:30:00,49.67,49.68,49.64,49.68,20945.0,41.7078,41.7162,41.6826,41.7162,20945.0
2019-12-09 13:35:00,49.68,49.69,49.66,49.69,18277.0,41.7162,41.7246,41.6994,41.7246,18277.0
2019-12-09 13:40:00,49.69,49.7,49.67,49.68,23205.0,41.7246,41.733,41.7078,41.7162,23205.0
2019-12-09 13:45:00,49.68,49.7,49.66,49.7,24179.0,41.7162,41.733,41.6994,41.733,24179.0
2019-12-09 13:50:00,49.71,49.71,49.68,49.68,13871.0,41.7414,41.7414,41.7162,41.7162,13871.0
2019-12-09 13:55:00,49.69,49.7,49.63,49.63,78408.0,41.7246,41.733,41.6742,41.6742,78408.0
2019-12-09 14:00:00,49.63,49.66,49.61,49.63,33438.0,41.6742,41.6994,41.6574,41.6742,33438.0
2019-12-09 14:05:00,49.64,49.65,49.61,49.63,67673.0,41.6826,41.691,41.6574,41.6742,67673.0
2019-12-09 14:10:00,49.63,49.69,49.62,49.66,73751.0,41.6742,41.7246,41.6658,41.6994,73751.0
2019-12-09 14:15:00,49.67,49.7,49.66,49.7,36463.0,41.7078,41.733,41.6994,41.733,36463.0
2019-12-09 14:20:00,49.7,49.75,49.7,49.73,39509.0,41.733,41.775,41.733,41.7582,39509.0
2019-12-09 14:25:00,49.73,49.74,49.72,49.74,24350.0,41.7582,41.7666,41.7498,41.7666,24350.0
2019-12-09 14:30:00,49.74,49.75,49.72,49.75,39273.0,41.7666,41.775,41.7498,41.775,39273.0
2019-12-09 14:35:00,49.75,49.79,49.73,49.78,51782.0,41.775,41.8086,41.7582,41.8002,51782.0
2019-12-09 14:40:00,49.78,49.79,49.73,49.75,24399.0,41.8002,41.8086,41.7582,41.775,24399.0
2019-12-09 14:45:00,49.76,49.77,49.74,49.76,30048.0,41.7834,41.7918,41.7666,41.7834,30048.0
2019-12-09 14:50:00,49.76,49.78,49.74,49.76,49181.0,41.7834,41.8002,41.7666,41.7834,49181.0
2019-12-09 14:55:00,49.77,49.79,49.75,49.77,47362.0,41.7918,41.8086,41.775,41.7918,47362.0
2019-12-09 15:00:00,49.78,49.79,49.75,49.76,44744.0,41.8002,41.8086,41.775,41.7834,44744.0
2019-12-09 15:05:00,49.75,49.76,49.74,49.76,35098.0,41.775,41.7834,41.7666,41.7834,35098.0
2019-12-09 15:10:00,49.76,49.76,49.72,49.75,45942.0,41.7834,41.7834,41.7498,41.775,45942.0
2019-12-09 15:15:00,49.74,49.77,49.73,49.73,64612.0,41.7666,41.7918,41.7582,41.7582,64612.0
2019-12-09 15:20:00,49.74,49.74,49.73,49.73,32041.0,41.7666,41.7666,41.7582,41.7582,32041.0
2019-12-09 15:25:00,49.73,49.75,49.72,49.73,77103.0,41.7582,41.775,41.7498,41.7582,77103.0
2019-12-09 15:30:00,49.71,49.72,49.65,49.66,59954.0,41.7414,41.7498,41.691,41.6994,59954.0
2019-12-09 15:35:00,49.65,49.66,49.62,49.65,120046.0,41.691,41.6994,41.6658,41.691,120046.0
2019-12-09 15:40:00,49.65,49.7,49.64,49.7,79768.0,41.691,41.733,41.6826,41.733,79768.0
2019-12-09 15:45:00,49.7,49.71,49.67,49.69,181628.0,41.733,41.7414,41.7078,41.7246,181628.0
2019-12-09 15:50:00,49.69,49.72,49.67,49.68,170898.0,41.7246,41.7498,41.7078,41.7162,170898.0
2019-12-09 15:55:00,49.68,49.69,49.59,49.59,377012.0,41.7162,41.7246,41.6406,41.6406,377012.0
2019-12-10 09:30:00,49.53,49.53,49.28,49.34,192414.0,41.5903,41.5903,41.3803,41.4307,192414.0
2019-12-10 09:35:00,49.34,49.44,49.27,49.32,109914.0,41.4307,41.5147,41.3719,41.4139,109914.0
2019-12-10 09:40:00,49.32,49.48,49.31,49.4,91188.0,41.4139,41.5483,41.4055,41.4811,91188.0
2019-12-10 09:45:00,49.39,49.47,49.37,49.45,64779.0,41.4727,41.5399,41.4559,41.5231,64779.0
2019-12-10 09:50:00,49.46,49.48,49.41,49.46,82006.0,41.5315,41.5483,41.4895,41.5315,82006.0
2019-12-10 09:55:00,49.46,49.52,49.45,49.5,40748.0,41.5315,41.5819,41.5231,41.5651,40748.0
2019-12-10 10:00:00,49.5,49.55,49.5,49.54,41653.0,41.5651,41.607,41.5651,41.5986,41653.0
2019-12-10 10:05:00,49.54,49.61,49.54,49.6,47523.0,41.5986,41.6574,41.5986,41.649,47523.0
2019-12-10 10:10:00,49.6,49.68,49.59,49.67,86948.0,41.649,41.7162,41.6406,41.7078,86948.0
2019-12-10 10:15:00,49.67,49.67,49.61,49.65,57457.0,41.7078,41.7078,41.6574,41.691,57457.0
2019-12-10 10:20:00,49.65,49.72,49.63,49.72,65320.0,41.691,41.7498,41.6742,41.7498,65320.0
2019-12-10 10:25:00,49.72,49.8,49.71,49.79,103405.0,41.7498,41.817,41.7414,41.8086,103405.0
2019-12-10 10:30:00,49.79,49.8,49.75,49.75,48112.0,41.8086,41.817,41.775,41.775,48112.0
2019-12-10 10:35:00,49.75,49.79,49.73,49.78,31818.0,41.775,41.8086,41.7582,41.8002,31818.0
2019-12-10 10:40:00,49.78,49.81,49.77,49.77,31518.0,41.8002,41.8254,41.7918,41.7918,31518.0
2019-12-10 10:45:00,49.77,49.79,49.74,49.77,28794.0,41.7918,41.8086,41.7666,41.7918,28794.0
2019-12-10 10:50:00,49.76,49.84,49.75,49.84,34826.0,41.7834,41.8506,41.775,41.8506,34826.0
2019-12-10 10:55:00,49.84,49.87,49.82,49.86,37442.0,41.8506,41.8757,41.8338,41.8674,37442.0
2019-12-10 11:00:00,49.85,49.93,49.69,49.75,168680.0,41.859,41.9261,41.7246,41.775,168680.0
2019-12-10 11:05:00,49.74,49.89,49.73,49.86,76284.0,41.7666,41.8925,41.7582,41.8674,76284.0
2019-12-10 11:10:00,49.85,49.86,49.78,49.8,39727.0,41.859,41.8674,41.8002,41.817,39727.0
2019-12-10 11:15:00,49.81,49.84,49.8,49.81,40429.0,41.8254,41.8506,41.817,41.8254,40429.0
2019-12-10 11:20:00,49.81,49.84,49.78,49.79,39110.0,41.8254,41.8506,41.8002,41.8086,39110.0
2019-12-10 11:25:00,49.79,49.85,49.78,49.84,33236.0,41.8086,41.859,41.8002,41.8506,33236.0
2019-12-10 11:30:00,49.84,49.88,49.83,49.85,41231.0,41.8506,41.8841,41.8422,41.859,41231.0
2019-12-10 11:35:00,49.85,49.87,49.82,49.85,47932.0,41.859,41.8757,41.8338,41.859,47932.0
2019-12-10 11:40:00,49.85,49.88,49.84,49.85,52321.0,41.859,41.8841,41.8506,41.859,52321.0
2019-12-10 11:45:00,49.85,49.87,49.84,49.84,37569.0,41.859,41.8757,41.8506,41.8506,37569.0
2019-12-10 11:50:00,49.84,49.87,49.84,49.84,31739.0,41.8506,41.8757,41.8506,41.8506,31739.0
2019-12-10 11:55:00,49.84,49.85,49.79,49.8,33141.0,41.8506,41.859,41.8086,41.817,33141.0
2019-12-10 12:00:00,49.8,49.84,49.78,49.84,21651.0,41.817,41.8506,41.8002,41.8506,21651.0
2019-12-10 12:05:00,49.83,49.84,49.8,49.8,50107.0,41.8422,41.8506,41.817,41.817,50107.0
2019-12-10 12:10:00,49.81,49.83,49.8,49.8,28031.0,41.8254,41.8422,41.817,41.817,28031.0
2019-12-10 12:15:00,49.8,49.86,49.78,49.86,36149.0,41.817,41.8674,41.8002,41.8674,36149.0
2019-12-10 12:20:00,49.86,49.88,49.82,49.83,41802.0,41.8674,41.8841,41.8338,41.8422,41802.0
2019-12-10 12:25:00,49.84,49.84,49.73,49.75,49982.0,41.8506,41.8506,41.7582,41.775,49982.0
2019-12-10 12:30:00,49.74,49.79,49.73,49.79,19257.0,41.7666,41.8086,41.7582,41.8086,19257.0
2019-12-10 12:35:00,49.78,49.79,49.76,49.77,22378.0,41.8002,41.8086,41.7834,41.7918,22378.0
2019-12-10 12:40:00,49.77,49.79,49.76,49.78,17278.0,41.7918,41.8086,41.7834,41.8002,17278.0
2019-12-10 12:45:00,49.79,49.83,49.76,49.76,63934.0,41.8086,41.8422,41.7834,41.7834,63934.0
2019-12-10 12:50:00,49.77,49.81,49.76,49.8,43866.0,41.7918,41.8254,41.7834,41.817,43866.0
2019-12-10 12:55:00,49.79,49.85,49.78,49.83,34368.0,41.8086,41.859,41.8002,41.8422,34368.0
2019-12-10 13:00:00,49.83,49.86,49.8,49.8,25148.0,41.8422,41.8674,41.817,41.817,25148.0
2019-12-10 13:05:00,49.8,49.83,49.79,49.8,41451.0,41.817,41.8422,41.8086,41.817,41451.0
2019-12-10 13:10:00,49.8,49.84,49.79,49.8,30395.0,41.817,41.8506,41.8086,41.817,30395.0
2019-12-10 13:15:00,49.79,49.83,49.79,49.83,35174.0,41.8086,41.8422,41.8086,41.8422,35174.0
2019-12-10 13:20:00,49.82,49.86,49.81,49.84,18424.0,41.8338,41.8674,41.8254,41.8506,18424.0
2019-12-10 13:25:00,49.84,49.84,49.82,49.83,18455.0,41.8506,41.8506,41.8338,41.8422,18455.0
2019-12-10 13:30:00,49.84,49.84,49.78,49.79,21208.0,41.8506,41.8506,41.8002,41.8086,21208.0
2019-12-10 13:35:00,49.79,49.81,49.78,49.8,13926.0,41.8086,41.8254,41.8002,41.817,13926.0
2019-12-10 13:40:00,49.8,49.81,49.78,49.78,24870.0,41.817,41.8254,41.8002,41.8002,24870.0
2019-12-10 13:45:00,49.79,49.79,49.75,49.76,27650.0,41.8086,41.8086,41.775,41.7834,27650.0
2019-12-10 13:50:00,49.75,49.78,49.74,49.75,41198.0,41.775,41.8002,41.7666,41.775,41198.0
2019-12-10 13:55:00,49.74,49.76,49.73,49.75,23522.0,41.7666,41.7834,41.7582,41.775,23522.0
2019-12-10 14:00:00,49.76,49.77,49.74,49.77,29214.0,41.7834,41.7918,41.7666,41.7918,29214.0
2019-12-10 14:05:00,49.77,49.8,49.76,49.79,65515.0,41.7918,41.817,41.7834,41.8086,65515.0
2019-12-10 14:10:00,49.78,49.81,49.78,49.8,43414.0,41.8002,41.8254,41.8002,41.817,43414.0
2019-12-10 14:15:00,49.8,49.83,49.8,49.83,40720.0,41.817,41.8422,41.817,41.8422,40720.0
2019-12-10 14:20:00,49.83,49.83,49.8,49.8,34648.0,41.8422,41.8422,41.817,41.817,34648.0
2019-12-10 14:25:00,49.8,49.81,49.77,49.77,20455.0,41.817,41.8254,41.7918,41.7918,20455.0
2019-12-10 14:30:00,49.78,49.79,49.74,49.75,38818.0,41.8002,41.8086,41.7666,41.775,38818.0
2019-12-10 14:35:00,49.74,49.74,49.71,49.73,29937.0,41.7666,41.7666,41.7414,41.7582,29937.0
2019-12-10 14:40:00,49.73,49.74,49.7,49.72,44828.0,41.7582,41.7666,41.733,41.7498,44828.0
2019-12-10 14:45:00,49.72,49.73,49.7,49.72,32138.0,41.7498,41.7582,41.733,41.7498,32138.0
2019-12-10 14:50:00,49.72,49.73,49.71,49.72,23581.0,41.7498,41.7582,41.7414,41.7498,23581.0
2019-12-10 14:55:00,49.71,49.72,49.67,49.68,44546.0,41.7414,41.7498,41.7078,41.7162,44546.0
2019-12-10 15:00:00,49.68,49.7,49.67,49.69,44588.0,41.7162,41.733,41.7078,41.7246,44588.0
2019-12-10 15:05:00,49.69,49.71,49.67,49.67,45883.0,41.7246,41.7414,41.7078,41.7078,45883.0
2019-12-10 15:10:00,49.67,49.68,49.65,49.68,39378.0,41.7078,41.7162,41.691,41.7162,39378.0
2019-12-10 15:15:00,49.68,49.68,49.62,49.66,74406.0,41.7162,41.7162,41.6658,41.6994,74406.0
2019-12-10 15:20:00,49.66,49.69,49.62,49.64,69985.0,41.6994,41.7246,41.6658,41.6826,69985.0
2019-12-10 15:25:00,49.64,49.66,49.62,49.65,42705.0,41.6826,41.6994,41.6658,41.691,42705.0
2019-12-10 15:30:00,49.65,49.67,49.56,49.56,93683.0,41.691,41.7078,41.6154,41.6154,93683.0
2019-12-10 15:35:00,49.56,49.67,49.56,49.64,104229.0,41.6154,41.7078,41.6154,41.6826,104229.0
2019-12-10 15:40:00,49.64,49.68,49.63,49.68,57689.0,41.6826,41.7162,41.6742,41.7162,57689.0
2019-12-10 15:45:00,49.67,49.69,49.65,49.69,114996.0,41.7078,41.7246,41.691,41.7246,114996.0
2019-12-10 15:50:00,49.68,49.69,49.6,49.62,192638.0,41.7162,41.7246,41.649,41.6658,192638.0
2019-12-10 15:55:00,49.62,49.69,49.61,49.68,236276.0,41.6658,41.7246,41.6574,41.7162,236276.0
2019-12-11 09:30:00,49.66,49.76,49.62,49.72,135980.0,41.6994,41.7834,41.6658,41.7498,135980.0
2019-12-11 09:35:00,49.73,49.76,49.7,49.75,54012.0,41.7582,41.7834,41.733,41.775,54012.0
2019-12-11 09:40:00,49.74,49.78,49.73,49.75,32649.0,41.7666,41.8002,41.7582,41.775,32649.0
2019-12-11 09:45:00,49.75,49.76,49.72,49.75,45248.0,41.775,41.7834,41.7498,41.775,45248.0
2019-12-11 09:50:00,49.75,49.77,49.72,49.75,47211.0,41.775,41.7918,41.7498,41.775,47211.0
2019-12-11 09:55:00,49.74,49.77,49.72,49.76,36646.0,41.7666,41.7918,41.7498,41.7834,36646.0
2019-12-11 10:00:00,49.77,49.79,49.74,49.75,44587.0,41.7918,41.8086,41.7666,41.775,44587.0
2019-12-11 10:05:00,49.75,49.78,49.74,49.75,37875.0,41.775,41.8002,41.7666,41.775,37875.0
2019-12-11 10:10:00,49.75,49.77,49.68,49.68,125257.0,41.775,41.7918,41.7162,41.7162,125257.0
2019-12-11 10:15:00,49.68,49.72,49.67,49.71,53510.0,41.7162,41.7498,41.7078,41.7414,53510.0
2019-12-11 10:20:00,49.7,49.71,49.67,49.7,61475.0,41.733,41.7414,41.7078,41.733,61475.0
2019-12-11 10:25:00,49.69,49.74,49.67,49.72,37497.0,41.7246,41.7666,41.7078,41.7498,37497.0
2019-12-11 10:30:00,49.72,49.75,49.7,49.72,51968.0,41.7498,41.775,41.733,41.7498,51968.0
2019-12-11 10:35:00,49.72,49.74,49.69,49.7,50660.0,41.7498,41.7666,41.7246,41.733,50660.0
2019-12-11 10:40:00,49.71,49.72,49.66,49.68,62038.0,41.7414,41.7498,41.6994,41.7162,62038.0
2019-12-11 10:45:00,49.69,49.7,49.65,49.66,28477.0,41.7246,41.733,41.691,41.6994,28477.0
2019-12-11 10:50:00,49.67,49.67,49.63,49.65,27959.0,41.7078,41.7078,41.6742,41.691,27959.0
2019-12-11 10:55:00,49.65,49.67,49.61,49.62,29222.0,41.691,41.7078,41.6574,41.6658,29222.0
2019-12-11 11:00:00,49.63,49.64,49.6,49.63,53903.0,41.6742,41.6826,41.649,41.6742,53903.0
2019-12-11 11:05:00,49.63,49.67,49.63,49.67,40666.0,41.6742,41.7078,41.6742,41.7078,40666.0
2019-12-11 11:10:00,49.67,49.67,49.62,49.63,28042.0,41.7078,41.7078,41.6658,41.6742,28042.0
2019-12-11 11:15:00,49.62,49.65,49.57,49.58,55132.0,41.6658,41.691,41.6238,41.6322,55132.0
2019-12-11 11:20:00,49.58,49.59,49.53,49.55,58803.0,41.6322,41.6406,41.5903,41.607,58803.0
2019-12-11 11:25:00,49.55,49.58,49.53,49.54,24067.0,41.607,41.6322,41.5903,41.5986,24067.0
2019-12-11 11:30:00,49.54,49.59,49.54,49.55,34712.0,41.5986,41.6406,41.5986,41.607,34712.0
2019-12-11 11:35:00,49.55,49.56,49.53,49.54,30728.0,41.607,41.6154,41.5903,41.5986,30728.0
2019-12-11 11:40:00,49.55,49.6,49.54,49.6,20974.0,41.607,41.649,41.5986,41.649,20974.0
2019-12-11 11:45:00,49.6,49.61,49.55,49.56,37741.0,41.649,41.6574,41.607,41.6154,37741.0
2019-12-11 11:50:00,49.55,49.56,49.52,49.54,20708.0,41.607,41.6154,41.5819,41.5986,20708.0
2019-12-11 11:55:00,49.53,49.54,49.5,49.5,29827.0,41.5903,41.5986,41.5651,41.5651,29827.0
2019-12-11 12:00:00,49.51,49.56,49.48,49.49,79484.0,41.5735,41.6154,41.5483,41.5567,79484.0
2019-12-11 12:05:00,49.48,49.51,49.47,49.5,37030.0,41.5483,41.5735,41.5399,41.5651,37030.0
2019-12-11 12:10:00,49.51,49.53,49.48,49.51,27288.0,41.5735,41.5903,41.5483,41.5735,27288.0
2019-12-11 12:15:00,49.51,49.53,49.51,49.52,27089.0,41.5735,41.5903,41.5735,41.5819,27089.0
2019-12-11 12:20:00,49.51,49.51,49.47,49.5,26357.0,41.5735,41.5735,41.5399,41.5651,26357.0
2019-12-11 12:25:00,49.5,49.54,49.49,49.51,25518.0,41.5651,41.5986,41.5567,41.5735,25518.0
2019-12-11 12:30:00,49.51,49.53,49.5,49.52,20193.0,41.5735,41.5903,41.5651,41.5819,20193.0
2019-12-11 12:35:00,49.51,49.52,49.48,49.52,19514.0,41.5735,41.5819,41.5483,41.5819,19514.0
2019-12-11 12:40:00,49.52,49.52,49.5,49.52,21707.0,41.5819,41.5819,41.5651,41.5819,21707.0
2019-12-11 12:45:00,49.53,49.56,49.52,49.55,19920.0,41.5903,41.6154,41.5819,41.607,19920.0
2019-12-11 12:50:00,49.54,49.56,49.52,49.54,29381.0,41.5986,41.6154,41.5819,41.5986,29381.0
2019-12-11 12:55:00,49.54,49.55,49.53,49.55,15967.0,41.5986,41.607,41.5903,41.607,15967.0
2019-12-11 13:00:00,49.54,49.55,49.51,49.52,27907.0,41.5986,41.607,41.5735,41.5819,27907.0
2019-12-11 13:05:00,49.51,49.52,49.49,49.52,34350.0,41.5735,41.5819,41.5567,41.5819,34350.0
2019-12-11 13:10:00,49.52,49.52,49.5,49.52,16851.0,41.5819,41.5819,41.5651,41.5819,16851.0
2019-12-11 13:15:00,49.52,49.54,49.51,49.53,26144.0,41.5819,41.5986,41.5735,41.5903,26144.0
2019-12-11 13:20:00,49.53,49.53,49.5,49.52,30827.0,41.5903,41.5903,41.5651,41.5819,30827.0
2019-12-11 13:25:00,49.52,49.54,49.51,49.53,20906.0,41.5819,41.5986,41.5735,41.5903,20906.0
2019-12-11 13:30:00,49.53,49.54,49.52,49.54,29382.0,41.5903,41.5986,41.5819,41.5986,29382.0
2019-12-11 13:35:00,49.54,49.55,49.49,49.5,32672.0,41.5986,41.607,41.5567,41.5651,32672.0
2019-12-11 13:40:00,49.49,49.5,49.47,49.49,20443.0,41.5567,41.5651,41.5399,41.5567,20443.0
2019-12-11 13:45:00,49.48,49.5,49.48,49.5,21528.0,41.5483,41.5651,41.5483,41.5651,21528.0
2019-12-11 13:50:00,49.5,49.53,49.5,49.52,33127.0,41.5651,41.5903,41.5651,41.5819,33127.0
2019-12-11 13:55:00,49.52,49.55,49.51,49.54,32980.0,41.5819,41.607,41.5735,41.5986,32980.0
2019-12-11 14:00:00,49.54,49.58,49.5,49.57,75227.0,41.5986,41.6322,41.5651,41.6238,75227.0
2019-12-11 14:05:00,49.57,49.6,49.56,49.58,29409.0,41.6238,41.649,41.6154,41.6322,29409.0
2019-12-11 14:10:00,49.57,49.58,49.51,49.53,54862.0,41.6238,41.6322,41.5735,41.5903,54862.0
2019-12-11 14:15:00,49.54,49.57,49.52,49.57,36040.0,41.5986,41.6238,41.5819,41.6238,36040.0
2019-12-11 14:20:00,49.57,49.61,49.56,49.58,43910.0,41.6238,41.6574,41.6154,41.6322,43910.0
2019-12-11 14:25:00,49.57,49.58,49.55,49.55,29371.0,41.6238,41.6322,41.607,41.607,29371.0
2019-12-11 14:30:00,49.56,49.57,49.54,49.56,41433.0,41.6154,41.6238,41.5986,41.6154,41433.0
2019-12-11 14:35:00,49.55,49.59,49.54,49.55,39819.0,41.607,41.6406,41.5986,41.607,39819.0
2019-12-11 14:40:00,49.56,49.59,49.52,49.55,52738.0,41.6154,41.6406,41.5819,41.607,52738.0
2019-12-11 14:45:00,49.55,49.57,49.52,49.54,41600.0,41.607,41.6238,41.5819,41.5986,41600.0
2019-12-11 14:50:00,49.54,49.55,49.5,49.53,70431.0,41.5986,41.607,41.5651,41.5903,70431.0
2019-12-11 14:55:00,49.53,49.58,49.52,49.54,39740.0,41.5903,41.6322,41.5819,41.5986,39740.0
2019-12-11 15:00:00,49.55,49.58,49.53,49.55,51886.0,41.607,41.6322,41.5903,41.607,51886.0
2019-12-11 15:05:00,49.55,49.56,49.53,49.55,39416.0,41.607,41.6154,41.5903,41.607,39416.0
2019-12-11 15:10:00,49.55,49.56,49.49,49.49,37899.0,41.607,41.6154,41.5567,41.5567,37899.0
2019-12-11 15:15:00,49.5,49.5,49.48,49.49,43387.0,41.5651,41.5651,41.5483,41.5567,43387.0
2019-12-11 15:20:00,49.49,49.5,49.47,49.49,35908.0,41.5567,41.5651,41.5399,41.5567,35908.0
2019-12-11 15:25:00,49.5,49.53,49.49,49.5,45490.0,41.5651,41.5903,41.5567,41.5651,45490.0
2019-12-11 15:30:00,49.51,49.54,49.48,49.52,78028.0,41.5735,41.5986,41.5483,41.5819,78028.0
2019-12-11 15:35:00,49.52,49.53,49.47,49.47,40144.0,41.5819,41.5903,41.5399,41.5399,40144.0
2019-12-11 15:40:00,49.47,49.52,49.47,49.51,56615.0,41.5399,41.5819,41.5399,41.5735,56615.0
2019-12-11 15:45:00,49.51,49.53,49.46,49.47,121441.0,41.5735,41.5903,41.5315,41.5399,121441.0
2019-12-11 15:50:00,49.47,49.53,49.46,49.51,229428.0,41.5399,41.5903,41.5315,41.5735,229428.0
2019-12-11 15:55:00,49.51,49.51,49.41,49.45,377622.0,41.5735,41.5735,41.4895,41.5231,377622.0
2019-12-12 09:30:00,49.65,49.68,49.47,49.48,232213.0,41.691,41.7162,41.5399,41.5483,232213.0
2019-12-12 09:35:00,49.49,49.94,49.48,49.92,196726.0,41.5567,41.9345,41.5483,41.9177,196726.0
2019-12-12 09:40:00,49.92,49.96,49.86,49.94,217861.0,41.9177,41.9513,41.8674,41.9345,217861.0
2019-12-12 09:45:00,49.94,50.01,49.91,50.0,163489.0,41.9345,41.9933,41.9093,41.9849,163489.0
2019-12-12 09:50:00,50.0,50.11,49.93,50.1,161828.0,41.9849,42.0773,41.9261,42.0689,161828.0
2019-12-12 09:55:00,50.11,50.15,50.08,50.08,152482.0,42.0773,42.1109,42.0521,42.0521,152482.0
2019-12-12 10:00:00,50.08,50.36,50.07,50.33,330919.0,42.0521,42.2872,42.0437,42.262,330919.0
2019-12-12 10:05:00,50.33,50.43,50.25,50.33,190355.0,42.262,42.346,42.1948,42.262,190355.0
2019-12-12 10:10:00,50.34,50.44,50.31,50.39,177434.0,42.2704,42.3544,42.2452,42.3124,177434.0
2019-12-12 10:15:00,50.38,50.49,50.37,50.48,145627.0,42.304,42.3964,42.2956,42.388,145627.0
2019-12-12 10:20:00,50.49,50.64,50.49,50.6,242347.0,42.3964,42.5223,42.3964,42.4887,242347.0
2019-12-12 10:25:00,50.6,50.6,50.46,50.48,82435.0,42.4887,42.4887,42.3712,42.388,82435.0
2019-12-12 10:30:00,50.48,50.51,50.4,50.42,74515.0,42.388,42.4132,42.3208,42.3376,74515.0
2019-12-12 10:35:00,50.42,50.47,50.4,50.47,53072.0,42.3376,42.3796,42.3208,42.3796,53072.0
2019-12-12 10:40:00,50.47,50.48,50.34,50.37,92847.0,42.3796,42.388,42.2704,42.2956,92847.0
2019-12-12 10:45:00,50.37,50.42,50.34,50.34,95105.0,42.2956,42.3376,42.2704,42.2704,95105.0
2019-12-12 10:50:00,50.33,50.4,50.33,50.4,122150.0,42.262,42.3208,42.262,42.3208,122150.0
2019-12-12 10:55:00,50.4,50.43,50.37,50.39,99073.0,42.3208,42.346,42.2956,42.3124,99073.0
2019-12-12 11:00:00,50.39,50.4,50.31,50.34,66521.0,42.3124,42.3208,42.2452,42.2704,66521.0
2019-12-12 11:05:00,50.34,50.44,50.34,50.4,91385.0,42.2704,42.3544,42.2704,42.3208,91385.0
2019-12-12 11:10:00,50.39,50.4,50.34,50.36,49250.0,42.3124,42.3208,42.2704,42.2872,49250.0
2019-12-12 11:15:00,50.37,50.39,50.31,50.32,68621.0,42.2956,42.3124,42.2452,42.2536,68621.0
2019-12-12 11:20:00,50.31,50.39,50.3,50.36,152652.0,42.2452,42.3124,42.2368,42.2872,152652.0
2019-12-12 11:25:00,50.36,50.38,50.32,50.34,80418.0,42.2872,42.304,42.2536,42.2704,80418.0
2019-12-12 11:30:00,50.33,50.35,50.28,50.29,77682.0,42.262,42.2788,42.22,42.2284,77682.0
2019-12-12 11:35:00,50.29,50.35,50.26,50.31,46458.0,42.2284,42.2788,42.2032,42.2452,46458.0
2019-12-12 11:40:00,50.31,50.32,50.27,50.27,46881.0,42.2452,42.2536,42.2116,42.2116,46881.0
2019-12-12 11:45:00,50.28,50.32,50.26,50.29,61041.0,42.22,42.2536,42.2032,42.2284,61041.0
2019-12-12 11:50:00,50.28,50.32,50.25,50.25,65005.0,42.22,42.2536,42.1948,42.1948,65005.0
2019-12-12 11:55:00,50.25,50.3,50.16,50.29,69122.0,42.1948,42.2368,42.1193,42.2284,69122.0
2019-12-12 12:00:00,50.28,50.28,50.21,50.22,57297.0,42.22,42.22,42.1612,42.1696,57297.0
2019-12-12 12:05:00,50.22,50.23,50.17,50.19,74630.0,42.1696,42.178,42.1277,42.1445,74630.0
2019-12-12 12:10:00,50.2,50.25,50.17,50.23,52158.0,42.1528,42.1948,42.1277,42.178,52158.0
2019-12-12 12:15:00,50.23,50.26,50.17,50.2,60226.0,42.178,42.2032,42.1277,42.1528,60226.0
2019-12-12 12:20:00,50.21,50.23,50.16,50.19,47370.0,42.1612,42.178,42.1193,42.1445,47370.0
2019-12-12 12:25:00,50.19,50.2,50.15,50.2,53127.0,42.1445,42.1528,42.1109,42.1528,53127.0
2019-12-12 12:30:00,50.2,50.3,50.19,50.28,118301.0,42.1528,42.2368,42.1445,42.22,118301.0
2019-12-12 12:35:00,50.27,50.3,50.26,50.27,67362.0,42.2116,42.2368,42.2032,42.2116,67362.0
2019-12-12 12:40:00,50.28,50.32,50.26,50.32,87839.0,42.22,42.2536,42.2032,42.2536,87839.0
2019-12-12 12:45:00,50.32,50.33,50.28,50.3,75495.0,42.2536,42.262,42.22,42.2368,75495.0
2019-12-12 12:50:00,50.3,50.34,50.29,50.31,55414.0,42.2368,42.2704,42.2284,42.2452,55414.0
2019-12-12 12:55:00,50.31,50.32,50.24,50.25,109309.0,42.2452,42.2536,42.1864,42.1948,109309.0
2019-12-12 13:00:00,50.25,50.3,50.23,50.28,59936.0,42.1948,42.2368,42.178,42.22,59936.0
2019-12-12 13:05:00,50.28,50.34,50.28,50.29,35632.0,42.22,42.2704,42.22,42.2284,35632.0
2019-12-12 13:10:00,50.28,50.32,50.25,50.25,103568.0,42.22,42.2536,42.1948,42.1948,103568.0
2019-12-12 13:15:00,50.26,50.34,50.25,50.34,36267.0,42.2032,42.2704,42.1948,42.2704,36267.0
2019-12-12 13:20:00,50.33,50.34,50.28,50.31,49880.0,42.262,42.2704,42.22,42.2452,49880.0
2019-12-12 13:25:00,50.31,50.33,50.28,50.3,43589.0,42.2452,42.262,42.22,42.2368,43589.0
2019-12-12 13:30:00,50.3,50.32,50.28,50.29,47088.0,42.2368,42.2536,42.22,42.2284,47088.0
2019-12-12 13:35:00,50.28,50.3,50.24,50.25,57364.0,42.22,42.2368,42.1864,42.1948,57364.0
2019-12-12 13:40:00,50.25,50.3,50.25,50.27,37130.0,42.1948,42.2368,42.1948,42.2116,37130.0
2019-12-12 13:45:00,50.27,50.29,50.23,50.29,127993.0,42.2116,42.2284,42.178,42.2284,127993.0
2019-12-12 13:50:00,50.29,50.3,50.28,50.29,41904.0,42.2284,42.2368,42.22,42.2284,41904.0
2019-12-12 13:55:00,50.29,50.35,50.28,50.34,49794.0,42.2284,42.2788,42.22,42.2704,49794.0
2019-12-12 14:00:00,50.34,50.36,50.32,50.35,47040.0,42.2704,42.2872,42.2536,42.2788,47040.0
2019-12-12 14:05:00,50.35,50.37,50.33,50.37,65003.0,42.2788,42.2956,42.262,42.2956,65003.0
2019-12-12 14:10:00,50.37,50.4,50.31,50.34,78958.0,42.2956,42.3208,42.2452,42.2704,78958.0
2019-12-12 14:15:00,50.34,50.38,50.34,50.36,26069.0,42.2704,42.304,42.2704,42.2872,26069.0
2019-12-12 14:20:00,50.37,50.39,50.36,50.36,31075.0,42.2956,42.3124,42.2872,42.2872,31075.0
2019-12-12 14:25:00,50.36,50.37,50.32,50.37,66045.0,42.2872,42.2956,42.2536,42.2956,66045.0
2019-12-12 14:30:00,50.36,50.55,50.34,50.52,383323.0,42.2872,42.4467,42.2704,42.4216,383323.0
2019-12-12 14:35:00,50.51,50.56,50.46,50.48,169737.0,42.4132,42.4551,42.3712,42.388,169737.0
2019-12-12 14:40:00,50.48,50.57,50.48,50.53,45160.0,42.388,42.4635,42.388,42.4299,45160.0
2019-12-12 14:45:00,50.53,50.57,50.49,50.51,48895.0,42.4299,42.4635,42.3964,42.4132,48895.0
2019-12-12 14:50:00,50.51,50.57,50.47,50.57,77429.0,42.4132,42.4635,42.3796,42.4635,77429.0
2019-12-12 14:55:00,50.58,50.61,50.55,50.6,85400.0,42.4719,42.4971,42.4467,42.4887,85400.0
2019-12-12 15:00:00,50.61,50.67,50.6,50.66,81530.0,42.4971,42.5475,42.4887,42.5391,81530.0
2019-12-12 15:05:00,50.66,50.71,50.66,50.68,93556.0,42.5391,42.5811,42.5391,42.5559,93556.0
2019-12-12 15:10:00,50.69,50.72,50.65,50.72,166060.0,42.5643,42.5895,42.5307,42.5895,166060.0
2019-12-12 15:15:00,50.72,50.77,50.68,50.73,193047.0,42.5895,42.6315,42.5559,42.5979,193047.0
2019-12-12 15:20:00,50.73,50.75,50.7,50.72,75600.0,42.5979,42.6147,42.5727,42.5895,75600.0
2019-12-12 15:25:00,50.72,50.79,50.71,50.78,101854.0,42.5895,42.6483,42.5811,42.6399,101854.0
2019-12-12 15:30:00,50.79,50.79,50.72,50.73,174802.0,42.6483,42.6483,42.5895,42.5979,174802.0
2019-12-12 15:35:00,50.74,50.78,50.67,50.75,201352.0,42.6063,42.6399,42.5475,42.6147,201352.0
2019-12-12 15:40:00,50.75,50.77,50.72,50.75,169252.0,42.6147,42.6315,42.5895,42.6147,169252.0
2019-12-12 15:45:00,50.75,50.81,50.71,50.81,418939.0,42.6147,42.6651,42.5811,42.6651,418939.0
2019-12-12 15:50:00,50.81,50.87,50.8,50.82,281232.0,42.6651,42.7154,42.6567,42.6735,281232.0
2019-12-12 15:55:00,50.82,50.83,50.68,50.69,658074.0,42.6735,42.6819,42.5559,42.5643,658074.0
2019-12-13 09:30:00,50.74,50.79,50.57,50.59,209029.0,42.6063,42.6483,42.4635,42.4803,209029.0
2019-12-13 09:35:00,50.6,50.72,50.58,50.7,124891.0,42.4887,42.5895,42.4719,42.5727,124891.0
2019-12-13 09:40:00,50.71,50.78,50.66,50.75,89690.0,42.5811,42.6399,42.5391,42.6147,89690.0
2019-12-13 09:45:00,50.76,50.79,50.66,50.73,75246.0,42.6231,42.6483,42.5391,42.5979,75246.0
2019-12-13 09:50:00,50.72,50.77,50.69,50.74,124628.0,42.5895,42.6315,42.5643,42.6063,124628.0
2019-12-13 09:55:00,50.73,50.76,50.7,50.71,70401.0,42.5979,42.6231,42.5727,42.5811,70401.0
2019-12-13 10:00:00,50.71,51.02,50.66,51.02,232998.0,42.5811,42.8414,42.5391,42.8414,232998.0
2019-12-13 10:05:00,51.02,51.15,51.01,51.08,190030.0,42.8414,42.9506,42.833,42.8918,190030.0
2019-12-13 10:10:00,51.08,51.12,50.96,50.97,145577.0,42.8918,42.9254,42.791,42.7994,145577.0
2019-12-13 10:15:00,50.96,51.07,50.92,51.04,138965.0,42.791,42.8834,42.7574,42.8582,138965.0
2019-12-13 10:20:00,51.05,51.05,50.93,50.98,78772.0,42.8666,42.8666,42.7658,42.8078,78772.0
2019-12-13 10:25:00,50.97,51.01,50.82,50.84,226942.0,42.7994,42.833,42.6735,42.6903,226942.0
2019-12-13 10:30:00,50.84,50.84,50.67,50.75,231489.0,42.6903,42.6903,42.5475,42.6147,231489.0
2019-12-13 10:35:00,50.74,50.74,50.54,50.56,283229.0,42.6063,42.6063,42.4383,42.4551,283229.0
2019-12-13 10:40:00,50.56,50.69,50.55,50.64,114457.0,42.4551,42.5643,42.4467,42.5223,114457.0
2019-12-13 10:45:00,50.64,50.7,50.6,50.63,165968.0,42.5223,42.5727,42.4887,42.5139,165968.0
2019-12-13 10:50:00,50.64,50.67,50.51,50.51,122059.0,42.5223,42.5475,42.4132,42.4132,122059.0
2019-12-13 10:55:00,50.51,50.56,50.48,50.48,91413.0,42.4132,42.4551,42.388,42.388,91413.0
2019-12-13 11:00:00,50.49,50.56,50.37,50.41,159347.0,42.3964,42.4551,42.2956,42.3292,159347.0
2019-12-13 11:05:00,50.42,50.51,50.42,50.5,82764.0,42.3376,42.4132,42.3376,42.4048,82764.0
2019-12-13 11:10:00,50.51,50.55,50.44,50.45,89665.0,42.4132,42.4467,42.3544,42.3628,89665.0
2019-12-13 11:15:00,50.45,50.45,50.33,50.34,111833.0,42.3628,42.3628,42.262,42.2704,111833.0
2019-12-13 11:20:00,50.34,50.35,50.23,50.26,91551.0,42.2704,42.2788,42.178,42.2032,91551.0
2019-12-13 11:25:00,50.25,50.25,50.17,50.21,68826.0,42.1948,42.1948,42.1277,42.1612,68826.0
2019-12-13 11:30:00,50.21,50.25,50.14,50.17,76471.0,42.1612,42.1948,42.1025,42.1277,76471.0
2019-12-13 11:35:00,50.16,50.26,50.16,50.24,88743.0,42.1193,42.2032,42.1193,42.1864,88743.0
2019-12-13 11:40:00,50.24,50.26,50.21,50.25,58185.0,42.1864,42.2032,42.1612,42.1948,58185.0
2019-12-13 11:45:00,50.25,50.32,50.23,50.28,68387.0,42.1948,42.2536,42.178,42.22,68387.0
2019-12-13 11:50:00,50.28,50.38,50.28,50.36,73636.0,42.22,42.304,42.22,42.2872,73636.0
2019-12-13 11:55:00,50.36,50.4,50.34,50.39,60450.0,42.2872,42.3208,42.2704,42.3124,60450.0
2019-12-13 12:00:00,50.39,50.4,50.33,50.37,81673.0,42.3124,42.3208,42.262,42.2956,81673.0
2019-12-13 12:05:00,50.37,50.42,50.36,50.4,58193.0,42.2956,42.3376,42.2872,42.3208,58193.0
2019-12-13 12:10:00,50.41,50.41,50.33,50.37,45504.0,42.3292,42.3292,42.262,42.2956,45504.0
2019-12-13 12:15:00,50.37,50.37,50.33,50.34,36174.0,42.2956,42.2956,42.262,42.2704,36174.0
2019-12-13 12:20:00,50.35,50.39,50.31,50.38,60315.0,42.2788,42.3124,42.2452,42.304,60315.0
2019-12-13 12:25:00,50.39,50.45,50.36,50.43,61512.0,42.3124,42.3628,42.2872,42.346,61512.0
2019-12-13 12:30:00,50.44,50.49,50.43,50.46,36353.0,42.3544,42.3964,42.346,42.3712,36353.0
2019-12-13 12:35:00,50.46,50.49,50.44,50.46,45784.0,42.3712,42.3964,42.3544,42.3712,45784.0
2019-12-13 12:40:00,50.46,50.48,50.4,50.41,56944.0,42.3712,42.388,42.3208,42.3292,56944.0
2019-12-13 12:45:00,50.41,50.42,50.35,50.36,35453.0,42.3292,42.3376,42.2788,42.2872,35453.0
2019-12-13 12:50:00,50.37,50.38,50.34,50.36,67562.0,42.2956,42.304,42.2704,42.2872,67562.0
2019-12-13 12:55:00,50.35,50.44,50.35,50.44,75319.0,42.2788,42.3544,42.2788,42.3544,75319.0
2019-12-13 13:00:00,50.43,50.45,50.4,50.41,43233.0,42.346,42.3628,42.3208,42.3292,43233.0
2019-12-13 13:05:00,50.41,50.45,50.4,50.43,42934.0,42.3292,42.3628,42.3208,42.346,42934.0
2019-12-13 13:10:00,50.43,50.44,50.41,50.43,32161.0,42.346,42.3544,42.3292,42.346,32161.0
2019-12-13 13:15:00,50.44,50.46,50.42,50.46,37395.0,42.3544,42.3712,42.3376,42.3712,37395.0
2019-12-13 13:20:00,50.46,50.5,50.46,50.48,33817.0,42.3712,42.4048,42.3712,42.388,33817.0
2019-12-13 13:25:00,50.47,50.48,50.45,50.45,34957.0,42.3796,42.388,42.3628,42.3628,34957.0
2019-12-13 13:30:00,50.46,50.47,50.41,50.42,66867.0,42.3712,42.3796,42.3292,42.3376,66867.0
2019-12-13 13:35:00,50.42,50.43,50.39,50.41,32758.0,42.3376,42.346,42.3124,42.3292,32758.0
2019-12-13 13:40:00,50.41,50.42,50.36,50.39,54319.0,42.3292,42.3376,42.2872,42.3124,54319.0
2019-12-13 13:45:00,50.39,50.42,50.38,50.4,47253.0,42.3124,42.3376,42.304,42.3208,47253.0
2019-12-13 13:50:00,50.4,50.48,50.39,50.46,51145.0,42.3208,42.388,42.3124,42.3712,51145.0
2019-12-13 13:55:00,50.46,50.47,50.43,50.44,43211.0,42.3712,42.3796,42.346,42.3544,43211.0
2019-12-13 14:00:00,50.44,50.46,50.41,50.44,57136.0,42.3544,42.3712,42.3292,42.3544,57136.0
2019-12-13 14:05:00,50.44,50.46,50.43,50.45,43728.0,42.3544,42.3712,42.346,42.3628,43728.0
2019-12-13 14:10:00,50.45,50.46,50.42,50.42,42665.0,42.3628,42.3712,42.3376,42.3376,42665.0
2019-12-13 14:15:00,50.43,50.44,50.4,50.43,44655.0,42.346,42.3544,42.3208,42.346,44655.0
2019-12-13 14:20:00,50.43,50.46,50.43,50.45,16690.0,42.346,42.3712,42.346,42.3628,16690.0
2019-12-13 14:25:00,50.46,50.46,50.4,50.4,34376.0,42.3712,42.3712,42.3208,42.3208,34376.0
2019-12-13 14:30:00,50.41,50.42,50.36,50.37,37514.0,42.3292,42.3376,42.2872,42.2956,37514.0
2019-12-13 14:35:00,50.36,50.37,50.32,50.34,42808.0,42.2872,42.2956,42.2536,42.2704,42808.0
2019-12-13 14:40:00,50.33,50.35,50.33,50.34,50744.0,42.262,42.2788,42.262,42.2704,50744.0
2019-12-13 14:45:00,50.34,50.37,50.33,50.34,35830.0,42.2704,42.2956,42.262,42.2704,35830.0
2019-12-13 14:50:00,50.34,50.38,50.33,50.38,40142.0,42.2704,42.304,42.262,42.304,40142.0
2019-12-13 14:55:00,50.37,50.39,50.33,50.36,81836.0,42.2956,42.3124,42.262,42.2872,81836.0
2019-12-13 15:00:00,50.36,50.38,50.27,50.33,185596.0,42.2872,42.304,42.2116,42.262,185596.0
2019-12-13 15:05:00,50.32,50.35,50.32,50.33,105338.0,42.2536,42.2788,42.2536,42.262,105338.0
2019-12-13 15:10:00,50.34,50.34,50.26,50.27,144046.0,42.2704,42.2704,42.2032,42.2116,144046.0
2019-12-13 15:15:00,50.27,50.3,50.25,50.28,100092.0,42.2116,42.2368,42.1948,42.22,100092.0
2019-12-13 15:20:00,50.28,50.31,50.24,50.25,66544.0,42.22,42.2452,42.1864,42.1948,66544.0
2019-12-13 15:25:00,50.25,50.28,50.24,50.28,118262.0,42.1948,42.22,42.1864,42.22,118262.0
2019-12-13 15:30:00,50.28,50.33,50.27,50.31,92282.0,42.22,42.262,42.2116,42.2452,92282.0
2019-12-13 15:35:00,50.3,50.35,50.28,50.35,68377.0,42.2368,42.2788,42.22,42.2788,68377.0
2019-12-13 15:40:00,50.35,50.39,50.34,50.36,150431.0,42.2788,42.3124,42.2704,42.2872,150431.0
2019-12-13 15:45:00,50.36,50.37,50.33,50.34,155705.0,42.2872,42.2956,42.262,42.2704,155705.0
2019-12-13 15:50:00,50.35,50.38,50.28,50.28,217820.0,42.2788,42.304,42.22,42.22,217820.0
2019-12-13 15:55:00,50.28,50.33,50.24,50.25,587836.0,42.22,42.262,42.1864,42.1948,587836.0
2019-12-16 09:30:00,50.77,51.02,50.77,51.01,339734.0,42.6315,42.8414,42.6315,42.833,339734.0
2019-12-16 09:35:00,51.01,51.11,50.97,51.03,171465.0,42.833,42.917,42.7994,42.8498,171465.0
2019-12-16 09:40:00,51.04,51.11,51.0,51.0,127633.0,42.8582,42.917,42.8246,42.8246,127633.0
2019-12-16 09:45:00,51.01,51.08,50.99,51.02,267579.0,42.833,42.8918,42.8162,42.8414,267579.0
2019-12-16 09:50:00,51.02,51.03,50.95,51.02,164188.0,42.8414,42.8498,42.7826,42.8414,164188.0
2019-12-16 09:55:00,51.02,51.05,50.95,50.97,158107.0,42.8414,42.8666,42.7826,42.7994,158107.0
2019-12-16 10:00:00,50.97,50.98,50.88,50.93,108435.0,42.7994,42.8078,42.7238,42.7658,108435.0
2019-12-16 10:05:00,50.94,50.94,50.79,50.9,129191.0,42.7742,42.7742,42.6483,42.7406,129191.0
2019-12-16 10:10:00,50.89,50.98,50.88,50.98,126227.0,42.7322,42.8078,42.7238,42.8078,126227.0
2019-12-16 10:15:00,50.98,51.1,50.94,51.07,246147.0,42.8078,42.9086,42.7742,42.8834,246147.0
2019-12-16 10:20:00,51.07,51.08,50.98,51.01,79489.0,42.8834,42.8918,42.8078,42.833,79489.0
2019-12-16 10:25:00,51.0,51.11,50.99,51.09,166479.0,42.8246,42.917,42.8162,42.9002,166479.0
2019-12-16 10:30:00,51.09,51.09,50.97,51.03,101338.0,42.9002,42.9002,42.7994,42.8498,101338.0
2019-12-16 10:35:00,51.02,51.04,50.93,50.97,207230.0,42.8414,42.8582,42.7658,42.7994,207230.0
2019-12-16 10:40:00,50.97,51.01,50.96,51.0,78858.0,42.7994,42.833,42.791,42.8246,78858.0
2019-12-16 10:45:00,51.01,51.05,50.96,51.01,88070.0,42.833,42.8666,42.791,42.833,88070.0
2019-12-16 10:50:00,51.01,51.04,50.99,51.01,80509.0,42.833,42.8582,42.8162,42.833,80509.0
2019-12-16 10:55:00,51.01,51.03,50.99,50.99,36970.0,42.833,42.8498,42.8162,42.8162,36970.0
2019-12-16 11:00:00,51.0,51.02,50.96,50.98,54813.0,42.8246,42.8414,42.791,42.8078,54813.0
2019-12-16 11:05:00,50.98,51.05,50.97,51.03,52239.0,42.8078,42.8666,42.7994,42.8498,52239.0
2019-12-16 11:10:00,51.02,51.05,51.0,51.03,37687.0,42.8414,42.8666,42.8246,42.8498,37687.0
2019-12-16 11:15:00,51.03,51.03,50.98,51.02,47363.0,42.8498,42.8498,42.8078,42.8414,47363.0
2019-12-16 11:20:00,51.02,51.03,50.95,50.97,100485.0,42.8414,42.8498,42.7826,42.7994,100485.0
2019-12-16 11:25:00,50.97,50.98,50.93,50.94,75966.0,42.7994,42.8078,42.7658,42.7742,75966.0
2019-12-16 11:30:00,50.93,50.95,50.92,50.95,111661.0,42.7658,42.7826,42.7574,42.7826,111661.0
2019-12-16 11:35:00,50.94,51.02,50.93,51.01,182763.0,42.7742,42.8414,42.7658,42.833,182763.0
2019-12-16 11:40:00,51.01,51.05,51.0,51.02,81731.0,42.833,42.8666,42.8246,42.8414,81731.0
2019-12-16 11:45:00,51.03,51.05,50.99,51.04,71423.0,42.8498,42.8666,42.8162,42.8582,71423.0
2019-12-16 11:50:00,51.04,51.05,50.99,51.01,82905.0,42.8582,42.8666,42.8162,42.833,82905.0
2019-12-16 11:55:00,51.0,51.02,50.95,51.02,75546.0,42.8246,42.8414,42.7826,42.8414,75546.0
2019-12-16 12:00:00,51.02,51.07,51.01,51.05,56849.0,42.8414,42.8834,42.833,42.8666,56849.0
2019-12-16 12:05:00,51.05,51.07,51.02,51.02,87937.0,42.8666,42.8834,42.8414,42.8414,87937.0
2019-12-16 12:10:00,51.03,51.08,51.01,51.07,60667.0,42.8498,42.8918,42.833,42.8834,60667.0
2019-12-16 12:15:00,51.07,51.1,51.06,51.1,81415.0,42.8834,42.9086,42.875,42.9086,81415.0
2019-12-16 12:20:00,51.1,51.12,51.07,51.09,96092.0,42.9086,42.9254,42.8834,42.9002,96092.0
2019-12-16 12:25:00,51.09,51.11,51.08,51.08,46422.0,42.9002,42.917,42.8918,42.8918,46422.0
2019-12-16 12:30:00,51.09,51.11,51.08,51.11,93460.0,42.9002,42.917,42.8918,42.917,93460.0
2019-12-16 12:35:00,51.11,51.12,51.08,51.11,107876.0,42.917,42.9254,42.8918,42.917,107876.0
2019-12-16 12:40:00,51.11,51.12,51.08,51.1,35313.0,42.917,42.9254,42.8918,42.9086,35313.0
2019-12-16 12:45:00,51.09,51.1,51.08,51.08,39252.0,42.9002,42.9086,42.8918,42.8918,39252.0
2019-12-16 12:50:00,51.08,51.09,51.05,51.07,44683.0,42.8918,42.9002,42.8666,42.8834,44683.0
2019-12-16 12:55:00,51.07,51.07,51.04,51.05,39031.0,42.8834,42.8834,42.8582,42.8666,39031.0
2019-12-16 13:00:00,51.05,51.05,50.98,50.98,42928.0,42.8666,42.8666,42.8078,42.8078,42928.0
2019-12-16 13:05:00,50.99,51.01,50.97,50.97,55414.0,42.8162,42.833,42.7994,42.7994,55414.0
2019-12-16 13:10:00,50.97,50.98,50.94,50.94,25954.0,42.7994,42.8078,42.7742,42.7742,25954.0
2019-12-16 13:15:00,50.95,50.95,50.94,50.95,16637.0,42.7826,42.7826,42.7742,42.7826,16637.0
2019-12-16 13:20:00,50.95,50.95,50.89,50.92,58369.0,42.7826,42.7826,42.7322,42.7574,58369.0
2019-12-16 13:25:00,50.91,50.93,50.87,50.9,49425.0,42.749,42.7658,42.7154,42.7406,49425.0
2019-12-16 13:30:00,50.9,50.9,50.86,50.87,46512.0,42.7406,42.7406,42.707,42.7154,46512.0
2019-12-16 13:35:00,50.87,50.91,50.87,50.88,97355.0,42.7154,42.749,42.7154,42.7238,97355.0
2019-12-16 13:40:00,50.87,50.93,50.85,50.93,67417.0,42.7154,42.7658,42.6987,42.7658,67417.0
2019-12-16 13:45:00,50.93,50.94,50.89,50.89,38743.0,42.7658,42.7742,42.7322,42.7322,38743.0
2019-12-16 13:50:00,50.9,50.94,50.88,50.93,67433.0,42.7406,42.7742,42.7238,42.7658,67433.0
2019-12-16 13:55:00,50.93,50.96,50.92,50.95,70781.0,42.7658,42.791,42.7574,42.7826,70781.0
2019-12-16 14:00:00,50.95,50.95,50.88,50.89,46796.0,42.7826,42.7826,42.7238,42.7322,46796.0
2019-12-16 14:05:00,50.89,50.91,50.87,50.88,49704.0,42.7322,42.749,42.7154,42.7238,49704.0
2019-12-16 14:10:00,50.87,50.91,50.87,50.9,42511.0,42.7154,42.749,42.7154,42.7406,42511.0
2019-12-16 14:15:00,50.89,50.93,50.88,50.92,77150.0,42.7322,42.7658,42.7238,42.7574,77150.0
2019-12-16 14:20:00,50.92,50.92,50.87,50.9,91842.0,42.7574,42.7574,42.7154,42.7406,91842.0
2019-12-16 14:25:00,50.89,50.91,50.82,50.82,96421.0,42.7322,42.749,42.6735,42.6735,96421.0
2019-12-16 14:30:00,50.82,50.85,50.78,50.8,107117.0,42.6735,42.6987,42.6399,42.6567,107117.0
2019-12-16 14:35:00,50.81,50.82,50.79,50.8,65988.0,42.6651,42.6735,42.6483,42.6567,65988.0
2019-12-16 14:40:00,50.8,50.83,50.79,50.83,65521.0,42.6567,42.6819,42.6483,42.6819,65521.0
2019-12-16 14:45:00,50.83,50.84,50.77,50.78,74321.0,42.6819,42.6903,42.6315,42.6399,74321.0
2019-12-16 14:50:00,50.78,50.79,50.76,50.77,53610.0,42.6399,42.6483,42.6231,42.6315,53610.0
2019-12-16 14:55:00,50.76,50.77,50.74,50.75,63896.0,42.6231,42.6315,42.6063,42.6147,63896.0
2019-12-16 15:00:00,50.74,50.76,50.71,50.74,70551.0,42.6063,42.6231,42.5811,42.6063,70551.0
2019-12-16 15:05:00,50.74,50.75,50.69,50.71,76087.0,42.6063,42.6147,42.5643,42.5811,76087.0
2019-12-16 15:10:00,50.71,50.72,50.69,50.7,73127.0,42.5811,42.5895,42.5643,42.5727,73127.0
2019-12-16 15:15:00,50.7,50.73,50.67,50.69,42951.0,42.5727,42.5979,42.5475,42.5643,42951.0
2019-12-16 15:20:00,50.68,50.74,50.68,50.73,56979.0,42.5559,42.6063,42.5559,42.5979,56979.0
2019-12-16 15:25:00,50.73,50.74,50.71,50.72,62452.0,42.5979,42.6063,42.5811,42.5895,62452.0
2019-12-16 15:30:00,50.71,50.74,50.64,50.69,111548.0,42.5811,42.6063,42.5223,42.5643,111548.0
2019-12-16 15:35:00,50.68,50.7,50.64,50.7,90740.0,42.5559,42.5727,42.5223,42.5727,90740.0
2019-12-16 15:40:00,50.69,50.7,50.65,50.65,113086.0,42.5643,42.5727,42.5307,42.5307,113086.0
2019-12-16 15:45:00,50.65,50.66,50.61,50.64,175141.0,42.5307,42.5391,42.4971,42.5223,175141.0
2019-12-16 15:50:00,50.65,50.66,50.6,50.61,256073.0,42.5307,42.5391,42.4887,42.4971,256073.0
2019-12-16 15:55:00,50.61,50.73,50.61,50.72,468024.0,42.4971,42.5979,42.4971,42.5895,468024.0
2019-12-17 09:30:00,50.82,50.9,50.77,50.83,282831.0,42.6735,42.7406,42.6315,42.6819,282831.0
2019-12-17 09:35:00,50.83,50.99,50.82,50.98,136361.0,42.6819,42.8162,42.6735,42.8078,136361.0
2019-12-17 09:40:00,50.98,51.0,50.93,50.99,173568.0,42.8078,42.8246,42.7658,42.8162,173568.0
2019-12-17 09:45:00,50.99,51.01,50.94,50.96,92558.0,42.8162,42.833,42.7742,42.791,92558.0
2019-12-17 09:50:00,50.96,51.01,50.96,51.0,73180.0,42.791,42.833,42.791,42.8246,73180.0
2019-12-17 09:55:00,51.0,51.0,50.9,50.98,180144.0,42.8246,42.8246,42.7406,42.8078,180144.0
2019-12-17 10:00:00,50.96,51.03,50.96,51.01,156471.0,42.791,42.8498,42.791,42.833,156471.0
2019-12-17 10:05:00,51.01,51.04,50.96,50.99,98112.0,42.833,42.8582,42.791,42.8162,98112.0
2019-12-17 10:10:00,50.99,51.07,50.99,51.04,130545.0,42.8162,42.8834,42.8162,42.8582,130545.0
2019-12-17 10:15:00,51.04,51.17,51.01,51.17,98735.0,42.8582,42.9674,42.833,42.9674,98735.0
2019-12-17 10:20:00,51.17,51.2,51.14,51.16,128487.0,42.9674,42.9925,42.9422,42.959,128487.0
2019-12-17 10:25:00,51.15,51.17,51.11,51.13,71787.0,42.9506,42.9674,42.917,42.9338,71787.0
2019-12-17 10:30:00,51.13,51.17,51.11,51.16,115618.0,42.9338,42.9674,42.917,42.959,115618.0
2019-12-17 10:35:00,51.15,51.19,51.14,51.18,75972.0,42.9506,42.9841,42.9422,42.9758,75972.0
2019-12-17 10:40:00,51.18,51.19,51.14,51.14,54630.0,42.9758,42.9841,42.9422,42.9422,54630.0
2019-12-17 10:45:00,51.14,51.18,51.13,51.15,185915.0,42.9422,42.9758,42.9338,42.9506,185915.0
2019-12-17 10:50:00,51.15,51.2,51.11,51.14,96952.0,42.9506,42.9925,42.917,42.9422,96952.0
2019-12-17 10:55:00,51.13,51.2,51.12,51.18,261179.0,42.9338,42.9925,42.9254,42.9758,261179.0
2019-12-17 11:00:00,51.18,51.22,51.15,51.19,115130.0,42.9758,43.0093,42.9506,42.9841,115130.0
2019-12-17 11:05:00,51.19,51.19,51.17,51.17,52969.0,42.9841,42.9841,42.9674,42.9674,52969.0
2019-12-17 11:10:00,51.17,51.19,51.12,51.13,61905.0,42.9674,42.9841,42.9254,42.9338,61905.0
2019-12-17 11:15:00,51.13,51.14,51.1,51.12,45513.0,42.9338,42.9422,42.9086,42.9254,45513.0
2019-12-17 11:20:00,51.12,51.13,51.1,51.11,39889.0,42.9254,42.9338,42.9086,42.917,39889.0
2019-12-17 11:25:00,51.11,51.13,51.08,51.1,38847.0,42.917,42.9338,42.8918,42.9086,38847.0
2019-12-17 11:30:00,51.11,51.11,51.05,51.08,55197.0,42.917,42.917,42.8666,42.8918,55197.0
2019-12-17 11:35:00,51.08,51.13,51.07,51.12,64961.0,42.8918,42.9338,42.8834,42.9254,64961.0
2019-12-17 11:40:00,51.13,51.14,51.1,51.11,76896.0,42.9338,42.9422,42.9086,42.917,76896.0
2019-12-17 11:45:00,51.11,51.14,51.09,51.12,69139.0,42.917,42.9422,42.9002,42.9254,69139.0
2019-12-17 11:50:00,51.12,51.14,51.12,51.13,54051.0,42.9254,42.9422,42.9254,42.9338,54051.0
2019-12-17 11:55:00,51.13,51.15,51.12,51.14,46873.0,42.9338,42.9506,42.9254,42.9422,46873.0
2019-12-17 12:00:00,51.14,51.17,51.12,51.15,61942.0,42.9422,42.9674,42.9254,42.9506,61942.0
2019-12-17 12:05:00,51.16,51.17,51.12,51.13,45295.0,42.959,42.9674,42.9254,42.9338,45295.0
2019-12-17 12:10:00,51.14,51.14,51.09,51.13,69194.0,42.9422,42.9422,42.9002,42.9338,69194.0
2019-12-17 12:15:00,51.13,51.14,51.12,51.12,39218.0,42.9338,42.9422,42.9254,42.9254,39218.0
2019-12-17 12:20:00,51.12,51.13,51.08,51.1,48744.0,42.9254,42.9338,42.8918,42.9086,48744.0
2019-12-17 12:25:00,51.09,51.11,51.08,51.1,30987.0,42.9002,42.917,42.8918,42.9086,30987.0
2019-12-17 12:30:00,51.09,51.1,51.06,51.07,58032.0,42.9002,42.9086,42.875,42.8834,58032.0
2019-12-17 12:35:00,51.06,51.08,51.06,51.08,47162.0,42.875,42.8918,42.875,42.8918,47162.0
2019-12-17 12:40:00,51.07,51.09,51.07,51.08,57603.0,42.8834,42.9002,42.8834,42.8918,57603.0
2019-12-17 12:45:00,51.08,51.09,51.04,51.05,32123.0,42.8918,42.9002,42.8582,42.8666,32123.0
2019-12-17 12:50:00,51.05,51.05,51.0,51.0,71935.0,42.8666,42.8666,42.8246,42.8246,71935.0
2019-12-17 12:55:00,51.0,51.02,50.97,50.98,75398.0,42.8246,42.8414,42.7994,42.8078,75398.0
2019-12-17 13:00:00,50.98,51.02,50.98,50.98,70474.0,42.8078,42.8414,42.8078,42.8078,70474.0
2019-12-17 13:05:00,50.98,51.0,50.98,50.99,35919.0,42.8078,42.8246,42.8078,42.8162,35919.0
2019-12-17 13:10:00,50.99,50.99,50.94,50.95,81033.0,42.8162,42.8162,42.7742,42.7826,81033.0
2019-12-17 13:15:00,50.95,50.99,50.94,50.97,61392.0,42.7826,42.8162,42.7742,42.7994,61392.0
2019-12-17 13:20:00,50.96,50.98,50.94,50.95,53271.0,42.791,42.8078,42.7742,42.7826,53271.0
2019-12-17 13:25:00,50.94,50.95,50.89,50.9,160527.0,42.7742,42.7826,42.7322,42.7406,160527.0
2019-12-17 13:30:00,50.89,50.91,50.86,50.89,54852.0,42.7322,42.749,42.707,42.7322,54852.0
2019-12-17 13:35:00,50.88,50.89,50.85,50.85,34782.0,42.7238,42.7322,42.6987,42.6987,34782.0
2019-12-17 13:40:00,50.85,50.87,50.84,50.86,118395.0,42.6987,42.7154,42.6903,42.707,118395.0
2019-12-17 13:45:00,50.86,50.89,50.85,50.87,67202.0,42.707,42.7322,42.6987,42.7154,67202.0
2019-12-17 13:50:00,50.87,50.94,50.86,50.94,56004.0,42.7154,42.7742,42.707,42.7742,56004.0
2019-12-17 13:55:00,50.94,50.97,50.93,50.97,32737.0,42.7742,42.7994,42.7658,42.7994,32737.0
2019-12-17 14:00:00,50.97,51.0,50.94,51.0,73582.0,42.7994,42.8246,42.7742,42.8246,73582.0
2019-12-17 14:05:00,51.0,51.0,50.96,50.98,53334.0,42.8246,42.8246,42.791,42.8078,53334.0
2019-12-17 14:10:00,50.98,51.03,50.98,51.02,98735.0,42.8078,42.8498,42.8078,42.8414,98735.0
2019-12-17 14:15:00,51.02,51.06,51.01,51.03,43857.0,42.8414,42.875,42.833,42.8498,43857.0
2019-12-17 14:20:00,51.03,51.07,51.02,51.02,106634.0,42.8498,42.8834,42.8414,42.8414,106634.0
2019-12-17 14:25:00,51.02,51.03,50.99,51.03,73246.0,42.8414,42.8498,42.8162,42.8498,73246.0
2019-12-17 14:30:00,51.03,51.05,51.02,51.05,24494.0,42.8498,42.8666,42.8414,42.8666,24494.0
2019-12-17 14:35:00,51.05,51.07,51.03,51.04,133325.0,42.8666,42.8834,42.8498,42.8582,133325.0
2019-12-17 14:40:00,51.04,51.1,51.04,51.09,54778.0,42.8582,42.9086,42.8582,42.9002,54778.0
2019-12-17 14:45:00,51.1,51.11,51.06,51.07,52562.0,42.9086,42.917,42.875,42.8834,52562.0
2019-12-17 14:50:00,51.07,51.07,51.04,51.05,80494.0,42.8834,42.8834,42.8582,42.8666,80494.0
2019-12-17 14:55:00,51.05,51.06,50.99,51.0,49986.0,42.8666,42.875,42.8162,42.8246,49986.0
2019-12-17 15:00:00,51.0,51.0,50.95,50.96,97642.0,42.8246,42.8246,42.7826,42.791,97642.0
2019-12-17 15:05:00,50.97,50.97,50.94,50.96,58186.0,42.7994,42.7994,42.7742,42.791,58186.0
2019-12-17 15:10:00,50.95,50.98,50.95,50.97,68215.0,42.7826,42.8078,42.7826,42.7994,68215.0
2019-12-17 15:15:00,50.97,51.05,50.96,51.05,79261.0,42.7994,42.8666,42.791,42.8666,79261.0
2019-12-17 15:20:00,51.05,51.05,51.02,51.03,71861.0,42.8666,42.8666,42.8414,42.8498,71861.0
2019-12-17 15:25:00,51.03,51.05,51.01,51.03,128352.0,42.8498,42.8666,42.833,42.8498,128352.0
2019-12-17 15:30:00,51.03,51.04,50.95,50.98,147986.0,42.8498,42.8582,42.7826,42.8078,147986.0
2019-12-17 15:35:00,50.98,51.03,50.97,51.02,109273.0,42.8078,42.8498,42.7994,42.8414,109273.0
2019-12-17 15:40:00,51.01,51.02,50.99,50.99,95563.0,42.833,42.8414,42.8162,42.8162,95563.0
2019-12-17 15:45:00,51.0,51.0,50.94,50.94,213962.0,42.8246,42.8246,42.7742,42.7742,213962.0
2019-12-17 15:50:00,50.95,50.96,50.9,50.9,267194.0,42.7826,42.791,42.7406,42.7406,267194.0
2019-12-17 15:55:00,50.9,50.94,50.86,50.89,563545.0,42.7406,42.7742,42.707,42.7322,563545.0
2019-12-18 09:30:00,51.0,51.0,50.9,50.91,157388.0,42.8246,42.8246,42.7406,42.749,157388.0
2019-12-18 09:35:00,50.92,51.04,50.92,51.04,134000.0,42.7574,42.8582,42.7574,42.8582,134000.0
2019-12-18 09:40:00,51.04,51.07,50.95,51.04,86377.0,42.8582,42.8834,42.7826,42.8582,86377.0
2019-12-18 09:45:00,51.02,51.03,50.9,50.95,79426.0,42.8414,42.8498,42.7406,42.7826,79426.0
2019-12-18 09:50:00,50.95,51.05,50.95,51.05,52438.0,42.7826,42.8666,42.7826,42.8666,52438.0
2019-12-18 09:55:00,51.06,51.12,51.04,51.04,87358.0,42.875,42.9254,42.8582,42.8582,87358.0
2019-12-18 10:00:00,51.05,51.06,50.94,51.01,61741.0,42.8666,42.875,42.7742,42.833,61741.0
2019-12-18 10:05:00,51.01,51.01,50.89,50.9,64927.0,42.833,42.833,42.7322,42.7406,64927.0
2019-12-18 10:10:00,50.89,50.96,50.86,50.93,117716.0,42.7322,42.791,42.707,42.7658,117716.0
2019-12-18 10:15:00,50.93,50.99,50.92,50.92,91296.0,42.7658,42.8162,42.7574,42.7574,91296.0
2019-12-18 10:20:00,50.92,50.93,50.88,50.9,57099.0,42.7574,42.7658,42.7238,42.7406,57099.0
2019-12-18 10:25:00,50.91,50.95,50.89,50.89,70268.0,42.749,42.7826,42.7322,42.7322,70268.0
2019-12-18 10:30:00,50.89,50.95,50.87,50.9,40029.0,42.7322,42.7826,42.7154,42.7406,40029.0
2019-12-18 10:35:00,50.9,50.93,50.87,50.89,47338.0,42.7406,42.7658,42.7154,42.7322,47338.0
2019-12-18 10:40:00,50.89,50.9,50.84,50.86,50157.0,42.7322,42.7406,42.6903,42.707,50157.0
2019-12-18 10:45:00,50.86,50.91,50.84,50.91,45845.0,42.707,42.749,42.6903,42.749,45845.0
2019-12-18 10:50:00,50.91,50.93,50.9,50.92,57162.0,42.749,42.7658,42.7406,42.7574,57162.0
2019-12-18 10:55:00,50.92,50.98,50.91,50.98,65135.0,42.7574,42.8078,42.749,42.8078,65135.0
2019-12-18 11:00:00,50.97,51.01,50.97,51.0,69342.0,42.7994,42.833,42.7994,42.8246,69342.0
2019-12-18 11:05:00,51.0,51.03,50.98,51.0,60408.0,42.8246,42.8498,42.8078,42.8246,60408.0
2019-12-18 11:10:00,50.99,51.03,50.99,51.0,62097.0,42.8162,42.8498,42.8162,42.8246,62097.0
2019-12-18 11:15:00,51.01,51.07,51.0,51.06,67199.0,42.833,42.8834,42.8246,42.875,67199.0
2019-12-18 11:20:00,51.05,51.07,51.03,51.04,344435.0,42.8666,42.8834,42.8498,42.8582,344435.0
2019-12-18 11:25:00,51.05,51.05,50.98,51.0,67271.0,42.8666,42.8666,42.8078,42.8246,67271.0
2019-12-18 11:30:00,51.0,51.01,50.95,50.96,107831.0,42.8246,42.833,42.7826,42.791,107831.0
2019-12-18 11:35:00,50.95,50.95,50.9,50.91,46301.0,42.7826,42.7826,42.7406,42.749,46301.0
2019-12-18 11:40:00,50.91,50.91,50.84,50.86,47228.0,42.749,42.749,42.6903,42.707,47228.0
2019-12-18 11:45:00,50.85,50.91,50.85,50.91,66543.0,42.6987,42.749,42.6987,42.749,66543.0
2019-12-18 11:50:00,50.91,50.91,50.82,50.84,57384.0,42.749,42.749,42.6735,42.6903,57384.0
2019-12-18 11:55:00,50.84,50.85,50.81,50.82,42499.0,42.6903,42.6987,42.6651,42.6735,42499.0
2019-12-18 12:00:00,50.82,50.88,50.81,50.88,39793.0,42.6735,42.7238,42.6651,42.7238,39793.0
2019-12-18 12:05:00,50.88,50.92,50.87,50.91,48254.0,42.7238,42.7574,42.7154,42.749,48254.0
2019-12-18 12:10:00,50.91,50.92,50.9,50.9,33979.0,42.749,42.7574,42.7406,42.7406,33979.0
2019-12-18 12:15:00,50.91,50.94,50.88,50.89,45293.0,42.749,42.7742,42.7238,42.7322,45293.0
2019-12-18 12:20:00,50.88,50.9,50.86,50.89,37736.0,42.7238,42.7406,42.707,42.7322,37736.0
2019-12-18 12:25:00,50.89,50.91,50.88,50.9,34814.0,42.7322,42.749,42.7238,42.7406,34814.0
2019-12-18 12:30:00,50.9,50.92,50.88,50.91,59090.0,42.7406,42.7574,42.7238,42.749,59090.0
2019-12-18 12:35:00,50.91,50.92,50.89,50.9,47162.0,42.749,42.7574,42.7322,42.7406,47162.0
2019-12-18 12:40:00,50.9,50.9,50.89,50.9,32815.0,42.7406,42.7406,42.7322,42.7406,32815.0
2019-12-18 12:45:00,50.89,50.9,50.85,50.86,63282.0,42.7322,42.7406,42.6987,42.707,63282.0
2019-12-18 12:50:00,50.86,50.86,50.83,50.84,31287.0,42.707,42.707,42.6819,42.6903,31287.0
2019-12-18 12:55:00,50.85,50.85,50.81,50.84,45393.0,42.6987,42.6987,42.6651,42.6903,45393.0
2019-12-18 13:00:00,50.83,50.86,50.83,50.83,43995.0,42.6819,42.707,42.6819,42.6819,43995.0
2019-12-18 13:05:00,50.83,50.84,50.8,50.8,31003.0,42.6819,42.6903,42.6567,42.6567,31003.0
2019-12-18 13:10:00,50.8,50.82,50.8,50.82,20152.0,42.6567,42.6735,42.6567,42.6735,20152.0
2019-12-18 13:15:00,50.81,50.85,50.81,50.84,37337.0,42.6651,42.6987,42.6651,42.6903,37337.0
2019-12-18 13:20:00,50.83,50.84,50.83,50.83,34006.0,42.6819,42.6903,42.6819,42.6819,34006.0
2019-12-18 13:25:00,50.83,50.84,50.83,50.84,25565.0,42.6819,42.6903,42.6819,42.6903,25565.0
2019-12-18 13:30:00,50.83,50.84,50.8,50.83,43342.0,42.6819,42.6903,42.6567,42.6819,43342.0
2019-12-18 13:35:00,50.83,50.84,50.82,50.83,22704.0,42.6819,42.6903,42.6735,42.6819,22704.0
2019-12-18 13:40:00,50.84,50.85,50.82,50.82,47597.0,42.6903,42.6987,42.6735,42.6735,47597.0
2019-12-18 13:45:00,50.82,50.83,50.82,50.83,25728.0,42.6735,42.6819,42.6735,42.6819,25728.0
2019-12-18 13:50:00,50.83,50.85,50.81,50.82,68652.0,42.6819,42.6987,42.6651,42.6735,68652.0
2019-12-18 13:55:00,50.83,50.85,50.82,50.83,34159.0,42.6819,42.6987,42.6735,42.6819,34159.0
2019-12-18 14:00:00,50.84,50.84,50.78,50.78,46022.0,42.6903,42.6903,42.6399,42.6399,46022.0
2019-12-18 14:05:00,50.78,50.85,50.78,50.84,40575.0,42.6399,42.6987,42.6399,42.6903,40575.0
2019-12-18 14:10:00,50.84,50.85,50.83,50.85,22763.0,42.6903,42.6987,42.6819,42.6987,22763.0
2019-12-18 14:15:00,50.84,50.88,50.84,50.88,47352.0,42.6903,42.7238,42.6903,42.7238,47352.0
2019-12-18 14:20:00,50.88,50.88,50.87,50.87,25803.0,42.7238,42.7238,42.7154,42.7154,25803.0
2019-12-18 14:25:00,50.87,50.88,50.86,50.86,45540.0,42.7154,42.7238,42.707,42.707,45540.0
2019-12-18 14:30:00,50.87,50.87,50.86,50.87,48695.0,42.7154,42.7154,42.707,42.7154,48695.0
2019-12-18 14:35:00,50.87,50.89,50.86,50.89,65835.0,42.7154,42.7322,42.707,42.7322,65835.0
2019-12-18 14:40:00,50.89,50.89,50.88,50.89,54065.0,42.7322,42.7322,42.7238,42.7322,54065.0
2019-12-18 14:45:00,50.89,50.9,50.88,50.89,96914.0,42.7322,42.7406,42.7238,42.7322,96914.0
2019-12-18 14:50:00,50.89,50.92,50.88,50.89,97864.0,42.7322,42.7574,42.7238,42.7322,97864.0
2019-12-18 14:55:00,50.89,50.9,50.86,50.86,84641.0,42.7322,42.7406,42.707,42.707,84641.0
2019-12-18 15:00:00,50.86,50.87,50.84,50.84,38440.0,42.707,42.7154,42.6903,42.6903,38440.0
2019-12-18 15:05:00,50.85,50.85,50.83,50.85,64811.0,42.6987,42.6987,42.6819,42.6987,64811.0
2019-12-18 15:10:00,50.85,50.86,50.83,50.83,89745.0,42.6987,42.707,42.6819,42.6819,89745.0
2019-12-18 15:15:00,50.83,50.84,50.8,50.8,73962.0,42.6819,42.6903,42.6567,42.6567,73962.0
2019-12-18 15:20:00,50.8,50.82,50.8,50.82,72096.0,42.6567,42.6735,42.6567,42.6735,72096.0
2019-12-18 15:25:00,50.82,50.83,50.81,50.83,185107.0,42.6735,42.6819,42.6651,42.6819,185107.0
2019-12-18 15:30:00,50.83,50.83,50.69,50.69,177545.0,42.6819,42.6819,42.5643,42.5643,177545.0
2019-12-18 15:35:00,50.69,50.74,50.69,50.73,104404.0,42.5643,42.6063,42.5643,42.5979,104404.0
2019-12-18 15:40:00,50.73,50.78,50.73,50.75,164868.0,42.5979,42.6399,42.5979,42.6147,164868.0
2019-12-18 15:45:00,50.75,50.76,50.68,50.71,210248.0,42.6147,42.6231,42.5559,42.5811,210248.0
2019-12-18 15:50:00,50.7,50.71,50.67,50.67,233102.0,42.5727,42.5811,42.5475,42.5475,233102.0
2019-12-18 15:55:00,50.67,50.7,50.64,50.66,549373.0,42.5475,42.5727,42.5223,42.5391,549373.0
2019-12-19 09:30:00,50.65,50.8,50.63,50.66,132196.0,42.5307,42.6567,42.5139,42.5391,132196.0
2019-12-19 09:35:00,50.66,50.7,50.61,50.62,75896.0,42.5391,42.5727,42.4971,42.5055,75896.0
2019-12-19 09:40:00,50.62,50.64,50.54,50.57,86495.0,42.5055,42.5223,42.4383,42.4635,86495.0
2019-12-19 09:45:00,50.58,50.66,50.55,50.65,61003.0,42.4719,42.5391,42.4467,42.5307,61003.0
2019-12-19 09:50:00,50.65,50.71,50.63,50.66,116567.0,42.5307,42.5811,42.5139,42.5391,116567.0
2019-12-19 09:55:00,50.66,50.72,50.63,50.66,204233.0,42.5391,42.5895,42.5139,42.5391,204233.0
2019-12-19 10:00:00,50.66,50.68,50.55,50.57,75847.0,42.5391,42.5559,42.4467,42.4635,75847.0
2019-12-19 10:05:00,50.57,50.69,50.56,50.66,158097.0,42.4635,42.5643,42.4551,42.5391,158097.0
2019-12-19 10:10:00,50.66,50.7,50.65,50.67,83673.0,42.5391,42.5727,42.5307,42.5475,83673.0
2019-12-19 10:15:00,50.66,50.71,50.64,50.64,51087.0,42.5391,42.5811,42.5223,42.5223,51087.0
2019-12-19 10:20:00,50.65,50.68,50.64,50.68,112522.0,42.5307,42.5559,42.5223,42.5559,112522.0
2019-12-19 10:25:00,50.68,50.71,50.64,50.71,105635.0,42.5559,42.5811,42.5223,42.5811,105635.0
2019-12-19 10:30:00,50.71,50.71,50.63,50.68,49976.0,42.5811,42.5811,42.5139,42.5559,49976.0
2019-12-19 10:35:00,50.69,50.71,50.65,50.68,73371.0,42.5643,42.5811,42.5307,42.5559,73371.0
2019-12-19 10:40:00,50.68,50.69,50.66,50.68,93807.0,42.5559,42.5643,42.5391,42.5559,93807.0
2019-12-19 10:45:00,50.68,50.73,50.68,50.71,100383.0,42.5559,42.5979,42.5559,42.5811,100383.0
2019-12-19 10:50:00,50.71,50.76,50.69,50.75,54912.0,42.5811,42.6231,42.5643,42.6147,54912.0
2019-12-19 10:55:00,50.75,50.77,50.72,50.75,104389.0,42.6147,42.6315,42.5895,42.6147,104389.0
2019-12-19 11:00:00,50.76,50.78,50.74,50.77,59492.0,42.6231,42.6399,42.6063,42.6315,59492.0
2019-12-19 11:05:00,50.76,50.8,50.75,50.76,47756.0,42.6231,42.6567,42.6147,42.6231,47756.0
2019-12-19 11:10:00,50.76,50.82,50.75,50.8,41437.0,42.6231,42.6735,42.6147,42.6567,41437.0
2019-12-19 11:15:00,50.8,50.84,50.8,50.82,59213.0,42.6567,42.6903,42.6567,42.6735,59213.0
2019-12-19 11:20:00,50.82,50.86,50.78,50.86,80792.0,42.6735,42.707,42.6399,42.707,80792.0
2019-12-19 11:25:00,50.86,50.86,50.75,50.8,51355.0,42.707,42.707,42.6147,42.6567,51355.0
2019-12-19 11:30:00,50.8,50.84,50.77,50.8,71287.0,42.6567,42.6903,42.6315,42.6567,71287.0
2019-12-19 11:35:00,50.8,50.81,50.77,50.79,37533.0,42.6567,42.6651,42.6315,42.6483,37533.0
2019-12-19 11:40:00,50.79,50.8,50.72,50.73,36110.0,42.6483,42.6567,42.5895,42.5979,36110.0
2019-12-19 11:45:00,50.73,50.75,50.72,50.75,35493.0,42.5979,42.6147,42.5895,42.6147,35493.0
2019-12-19 11:50:00,50.74,50.75,50.7,50.71,57933.0,42.6063,42.6147,42.5727,42.5811,57933.0
2019-12-19 11:55:00,50.71,50.75,50.71,50.71,31304.0,42.5811,42.6147,42.5811,42.5811,31304.0
2019-12-19 12:00:00,50.71,50.72,50.68,50.68,56411.0,42.5811,42.5895,42.5559,42.5559,56411.0
2019-12-19 12:05:00,50.69,50.7,50.67,50.69,47961.0,42.5643,42.5727,42.5475,42.5643,47961.0
2019-12-19 12:10:00,50.69,50.7,50.67,50.7,51254.0,42.5643,42.5727,42.5475,42.5727,51254.0
2019-12-19 12:15:00,50.7,50.77,50.67,50.76,105597.0,42.5727,42.6315,42.5475,42.6231,105597.0
2019-12-19 12:20:00,50.76,50.8,50.76,50.79,30305.0,42.6231,42.6567,42.6231,42.6483,30305.0
2019-12-19 12:25:00,50.79,50.84,50.79,50.84,30283.0,42.6483,42.6903,42.6483,42.6903,30283.0
2019-12-19 12:30:00,50.84,50.84,50.8,50.82,49936.0,42.6903,42.6903,42.6567,42.6735,49936.0
2019-12-19 12:35:00,50.82,50.83,50.81,50.82,21035.0,42.6735,42.6819,42.6651,42.6735,21035.0
2019-12-19 12:40:00,50.82,50.82,50.76,50.77,46631.0,42.6735,42.6735,42.6231,42.6315,46631.0
2019-12-19 12:45:00,50.77,50.79,50.76,50.78,27822.0,42.6315,42.6483,42.6231,42.6399,27822.0
2019-12-19 12:50:00,50.78,50.81,50.76,50.8,70716.0,42.6399,42.6651,42.6231,42.6567,70716.0
2019-12-19 12:55:00,50.8,50.82,50.78,50.81,54681.0,42.6567,42.6735,42.6399,42.6651,54681.0
2019-12-19 13:00:00,50.82,50.85,50.77,50.8,85083.0,42.6735,42.6987,42.6315,42.6567,85083.0
2019-12-19 13:05:00,50.8,50.85,50.79,50.84,28966.0,42.6567,42.6987,42.6483,42.6903,28966.0
2019-12-19 13:10:00,50.83,50.86,50.82,50.84,89998.0,42.6819,42.707,42.6735,42.6903,89998.0
2019-12-19 13:15:00,50.85,50.9,50.84,50.88,90308.0,42.6987,42.7406,42.6903,42.7238,90308.0
2019-12-19 13:20:00,50.88,50.88,50.87,50.88,38230.0,42.7238,42.7238,42.7154,42.7238,38230.0
2019-12-19 13:25:00,50.88,50.91,50.85,50.86,121794.0,42.7238,42.749,42.6987,42.707,121794.0
2019-12-19 13:30:00,50.9,50.91,50.84,50.86,116215.0,42.7406,42.749,42.6903,42.707,116215.0
2019-12-19 13:35:00,50.85,50.87,50.83,50.85,56572.0,42.6987,42.7154,42.6819,42.6987,56572.0
2019-12-19 13:40:00,50.85,50.89,50.83,50.84,85719.0,42.6987,42.7322,42.6819,42.6903,85719.0
2019-12-19 13:45:00,50.84,50.87,50.83,50.85,55286.0,42.6903,42.7154,42.6819,42.6987,55286.0
2019-12-19 13:50:00,50.85,50.87,50.85,50.86,26047.0,42.6987,42.7154,42.6987,42.707,26047.0
2019-12-19 13:55:00,50.85,50.91,50.84,50.9,128077.0,42.6987,42.749,42.6903,42.7406,128077.0
2019-12-19 14:00:00,50.89,50.91,50.86,50.9,57472.0,42.7322,42.749,42.707,42.7406,57472.0
2019-12-19 14:05:00,50.91,50.94,50.9,50.91,70236.0,42.749,42.7742,42.7406,42.749,70236.0
2019-12-19 14:10:00,50.91,50.95,50.89,50.95,47636.0,42.749,42.7826,42.7322,42.7826,47636.0
2019-12-19 14:15:00,50.94,50.95,50.92,50.94,21452.0,42.7742,42.7826,42.7574,42.7742,21452.0
2019-12-19 14:20:00,50.95,50.97,50.92,50.96,106827.0,42.7826,42.7994,42.7574,42.791,106827.0
2019-12-19 14:25:00,50.95,51.0,50.94,50.98,60561.0,42.7826,42.8246,42.7742,42.8078,60561.0
2019-12-19 14:30:00,50.98,50.98,50.94,50.95,31111.0,42.8078,42.8078,42.7742,42.7826,31111.0
2019-12-19 14:35:00,50.95,50.95,50.89,50.91,33659.0,42.7826,42.7826,42.7322,42.749,33659.0
2019-12-19 14:40:00,50.91,50.91,50.86,50.86,64173.0,42.749,42.749,42.707,42.707,64173.0
2019-12-19 14:45:00,50.87,50.87,50.85,50.86,50481.0,42.7154,42.7154,42.6987,42.707,50481.0
2019-12-19 14:50:00,50.86,50.86,50.8,50.82,82538.0,42.707,42.707,42.6567,42.6735,82538.0
2019-12-19 14:55:00,50.82,50.86,50.81,50.83,55756.0,42.6735,42.707,42.6651,42.6819,55756.0
2019-12-19 15:00:00,50.83,50.85,50.78,50.8,59204.0,42.6819,42.6987,42.6399,42.6567,59204.0
2019-12-19 15:05:00,50.8,50.81,50.74,50.76,59168.0,42.6567,42.6651,42.6063,42.6231,59168.0
2019-12-19 15:10:00,50.76,50.79,50.75,50.77,36863.0,42.6231,42.6483,42.6147,42.6315,36863.0
2019-12-19 15:15:00,50.77,50.78,50.75,50.75,51763.0,42.6315,42.6399,42.6147,42.6147,51763.0
2019-12-19 15:20:00,50.75,50.78,50.73,50.74,88959.0,42.6147,42.6399,42.5979,42.6063,88959.0
2019-12-19 15:25:00,50.74,50.75,50.71,50.72,57282.0,42.6063,42.6147,42.5811,42.5895,57282.0
2019-12-19 15:30:00,50.72,50.72,50.69,50.71,120344.0,42.5895,42.5895,42.5643,42.5811,120344.0
2019-12-19 15:35:00,50.7,50.71,50.68,50.7,83047.0,42.5727,42.5811,42.5559,42.5727,83047.0
2019-12-19 15:40:00,50.7,50.75,50.69,50.75,80161.0,42.5727,42.6147,42.5643,42.6147,80161.0
2019-12-19 15:45:00,50.75,50.78,50.73,50.73,258607.0,42.6147,42.6399,42.5979,42.5979,258607.0
2019-12-19 15:50:00,50.74,50.78,50.69,50.77,331638.0,42.6063,42.6399,42.5643,42.6315,331638.0
2019-12-19 15:55:00,50.77,50.88,50.76,50.85,607217.0,42.6315,42.7238,42.6231,42.6987,607217.0
2019-12-20 09:30:00,51.44,51.44,50.94,51.04,192533.0,43.1941,43.1941,42.7742,42.8582,192533.0
2019-12-20 09:35:00,51.04,51.09,50.87,50.91,1492600.0,42.8582,42.9002,42.7154,42.749,1492600.0
2019-12-20 09:40:00,50.91,51.01,50.88,51.0,114441.0,42.749,42.833,42.7238,42.8246,114441.0
2019-12-20 09:45:00,51.0,51.0,50.89,50.99,68562.0,42.8246,42.8246,42.7322,42.8162,68562.0
2019-12-20 09:50:00,50.98,51.0,50.95,50.95,100979.0,42.8078,42.8246,42.7826,42.7826,100979.0
2019-12-20 09:55:00,50.95,51.05,50.95,50.98,83964.0,42.7826,42.8666,42.7826,42.8078,83964.0
2019-12-20 10:00:00,50.98,51.07,50.96,51.06,64947.0,42.8078,42.8834,42.791,42.875,64947.0
2019-12-20 10:05:00,51.06,51.09,51.03,51.04,66242.0,42.875,42.9002,42.8498,42.8582,66242.0
2019-12-20 10:10:00,51.05,51.05,51.01,51.03,62301.0,42.8666,42.8666,42.833,42.8498,62301.0
2019-12-20 10:15:00,51.03,51.11,51.02,51.08,73039.0,42.8498,42.917,42.8414,42.8918,73039.0
2019-12-20 10:20:00,51.08,51.08,51.01,51.04,69967.0,42.8918,42.8918,42.833,42.8582,69967.0
2019-12-20 10:25:00,51.04,51.06,51.02,51.05,23068.0,42.8582,42.875,42.8414,42.8666,23068.0
2019-12-20 10:30:00,51.05,51.07,51.01,51.06,67385.0,42.8666,42.8834,42.833,42.875,67385.0
2019-12-20 10:35:00,51.06,51.07,51.02,51.04,64983.0,42.875,42.8834,42.8414,42.8582,64983.0
2019-12-20 10:40:00,51.04,51.06,51.02,51.04,33831.0,42.8582,42.875,42.8414,42.8582,33831.0
2019-12-20 10:45:00,51.05,51.11,51.04,51.11,86178.0,42.8666,42.917,42.8582,42.917,86178.0
2019-12-20 10:50:00,51.11,51.12,51.07,51.08,64108.0,42.917,42.9254,42.8834,42.8918,64108.0
2019-12-20 10:55:00,51.08,51.12,51.07,51.11,51825.0,42.8918,42.9254,42.8834,42.917,51825.0
2019-12-20 11:00:00,51.11,51.15,51.1,51.13,51732.0,42.917,42.9506,42.9086,42.9338,51732.0
2019-12-20 11:05:00,51.12,51.16,51.11,51.13,49724.0,42.9254,42.959,42.917,42.9338,49724.0
2019-12-20 11:10:00,51.13,51.15,51.1,51.14,18681.0,42.9338,42.9506,42.9086,42.9422,18681.0
2019-12-20 11:15:00,51.14,51.15,51.11,51.15,38504.0,42.9422,42.9506,42.917,42.9506,38504.0
2019-12-20 11:20:00,51.15,51.15,51.11,51.13,48285.0,42.9506,42.9506,42.917,42.9338,48285.0
2019-12-20 11:25:00,51.13,51.15,51.1,51.15,67566.0,42.9338,42.9506,42.9086,42.9506,67566.0
2019-12-20 11:30:00,51.15,51.17,51.13,51.13,60441.0,42.9506,42.9674,42.9338,42.9338,60441.0
2019-12-20 11:35:00,51.12,51.12,51.08,51.1,56351.0,42.9254,42.9254,42.8918,42.9086,56351.0
2019-12-20 11:40:00,51.11,51.13,51.07,51.08,118415.0,42.917,42.9338,42.8834,42.8918,118415.0
2019-12-20 11:45:00,51.08,51.12,51.07,51.09,115274.0,42.8918,42.9254,42.8834,42.9002,115274.0
2019-12-20 11:50:00,51.09,51.17,51.09,51.14,36406.0,42.9002,42.9674,42.9002,42.9422,36406.0
2019-12-20 11:55:00,51.14,51.15,51.08,51.08,35571.0,42.9422,42.9506,42.8918,42.8918,35571.0
2019-12-20 12:00:00,51.09,51.1,51.04,51.05,61196.0,42.9002,42.9086,42.8582,42.8666,61196.0
2019-12-20 12:05:00,51.05,51.06,51.03,51.04,28065.0,42.8666,42.875,42.8498,42.8582,28065.0
2019-12-20 12:10:00,51.04,51.06,51.03,51.04,32924.0,42.8582,42.875,42.8498,42.8582,32924.0
2019-12-20 12:15:00,51.05,51.05,51.03,51.04,31887.0,42.8666,42.8666,42.8498,42.8582,31887.0
2019-12-20 12:20:00,51.03,51.04,50.99,51.0,40491.0,42.8498,42.8582,42.8162,42.8246,40491.0
2019-12-20 12:25:00,51.0,51.01,50.99,51.01,27360.0,42.8246,42.833,42.8162,42.833,27360.0
2019-12-20 12:30:00,51.01,51.01,50.97,51.0,34498.0,42.833,42.833,42.7994,42.8246,34498.0
2019-12-20 12:35:00,51.0,51.02,50.99,51.0,32896.0,42.8246,42.8414,42.8162,42.8246,32896.0
2019-12-20 12:40:00,51.0,51.03,50.99,51.02,26838.0,42.8246,42.8498,42.8162,42.8414,26838.0
2019-12-20 12:45:00,51.02,51.03,50.98,50.98,27567.0,42.8414,42.8498,42.8078,42.8078,27567.0
2019-12-20 12:50:00,50.98,51.0,50.97,50.99,26971.0,42.8078,42.8246,42.7994,42.8162,26971.0
2019-12-20 12:55:00,50.99,51.01,50.98,51.0,44322.0,42.8162,42.833,42.8078,42.8246,44322.0
2019-12-20 13:00:00,50.99,51.05,50.99,51.04,29128.0,42.8162,42.8666,42.8162,42.8582,29128.0
2019-12-20 13:05:00,51.04,51.05,50.98,51.0,48047.0,42.8582,42.8666,42.8078,42.8246,48047.0
2019-12-20 13:10:00,51.0,51.0,50.95,50.96,48872.0,42.8246,42.8246,42.7826,42.791,48872.0
2019-12-20 13:15:00,50.96,50.96,50.92,50.94,52347.0,42.791,42.791,42.7574,42.7742,52347.0
2019-12-20 13:20:00,50.93,50.95,50.92,50.95,32842.0,42.7658,42.7826,42.7574,42.7826,32842.0
2019-12-20 13:25:00,50.95,50.96,50.92,50.94,38124.0,42.7826,42.791,42.7574,42.7742,38124.0
2019-12-20 13:30:00,50.94,50.94,50.9,50.91,36922.0,42.7742,42.7742,42.7406,42.749,36922.0
2019-12-20 13:35:00,50.91,50.95,50.91,50.94,25754.0,42.749,42.7826,42.749,42.7742,25754.0
2019-12-20 13:40:00,50.94,50.96,50.89,50.92,73190.0,42.7742,42.791,42.7322,42.7574,73190.0
2019-12-20 13:45:00,50.92,50.93,50.91,50.91,16748.0,42.7574,42.7658,42.749,42.749,16748.0
2019-12-20 13:50:00,50.91,50.92,50.88,50.9,28603.0,42.749,42.7574,42.7238,42.7406,28603.0
2019-12-20 13:55:00,50.9,50.9,50.86,50.86,28148.0,42.7406,42.7406,42.707,42.707,28148.0
2019-12-20 14:00:00,50.86,50.86,50.81,50.81,65040.0,42.707,42.707,42.6651,42.6651,65040.0
2019-12-20 14:05:00,50.81,50.85,50.81,50.84,40864.0,42.6651,42.6987,42.6651,42.6903,40864.0
2019-12-20 14:10:00,50.84,50.88,50.83,50.86,28839.0,42.6903,42.7238,42.6819,42.707,28839.0
2019-12-20 14:15:00,50.87,50.87,50.85,50.86,32487.0,42.7154,42.7154,42.6987,42.707,32487.0
2019-12-20 14:20:00,50.87,50.88,50.86,50.87,34134.0,42.7154,42.7238,42.707,42.7154,34134.0
2019-12-20 14:25:00,50.87,50.9,50.85,50.89,64939.0,42.7154,42.7406,42.6987,42.7322,64939.0
2019-12-20 14:30:00,50.89,50.91,50.88,50.89,29140.0,42.7322,42.749,42.7238,42.7322,29140.0
2019-12-20 14:35:00,50.88,50.9,50.87,50.88,22858.0,42.7238,42.7406,42.7154,42.7238,22858.0
2019-12-20 14:40:00,50.88,50.89,50.87,50.88,61409.0,42.7238,42.7322,42.7154,42.7238,61409.0
2019-12-20 14:45:00,50.88,50.91,50.87,50.87,48802.0,42.7238,42.749,42.7154,42.7154,48802.0
2019-12-20 14:50:00,50.88,50.9,50.87,50.88,33326.0,42.7238,42.7406,42.7154,42.7238,33326.0
2019-12-20 14:55:00,50.89,50.91,50.88,50.89,40104.0,42.7322,42.749,42.7238,42.7322,40104.0
2019-12-20 15:00:00,50.89,50.9,50.88,50.9,44493.0,42.7322,42.7406,42.7238,42.7406,44493.0
2019-12-20 15:05:00,50.9,50.91,50.88,50.89,53391.0,42.7406,42.749,42.7238,42.7322,53391.0
2019-12-20 15:10:00,50.89,50.91,50.86,50.87,42828.0,42.7322,42.749,42.707,42.7154,42828.0
2019-12-20 15:15:00,50.87,50.87,50.81,50.82,65523.0,42.7154,42.7154,42.6651,42.6735,65523.0
2019-12-20 15:20:00,50.82,50.83,50.77,50.79,84087.0,42.6735,42.6819,42.6315,42.6483,84087.0
2019-12-20 15:25:00,50.79,50.84,50.78,50.8,116000.0,42.6483,42.6903,42.6399,42.6567,116000.0
2019-12-20 15:30:00,50.79,50.82,50.76,50.8,152663.0,42.6483,42.6735,42.6231,42.6567,152663.0
2019-12-20 15:35:00,50.8,50.83,50.73,50.73,166879.0,42.6567,42.6819,42.5979,42.5979,166879.0
2019-12-20 15:40:00,50.73,50.75,50.69,50.7,199012.0,42.5979,42.6147,42.5643,42.5727,199012.0
2019-12-20 15:45:00,50.7,50.71,50.66,50.66,257665.0,42.5727,42.5811,42.5391,42.5391,257665.0
2019-12-20 15:50:00,50.66,50.73,50.66,50.69,328173.0,42.5391,42.5979,42.5391,42.5643,328173.0
2019-12-20 15:55:00,50.69,50.78,50.67,50.69,589267.0,42.5643,42.6399,42.5475,42.5643,589267.0
2019-12-23 09:30:00,50.91,50.93,50.72,50.89,129063.0,42.749,42.7658,42.5895,42.7322,129063.0
2019-12-23 09:35:00,50.89,50.89,50.74,50.77,74134.0,42.7322,42.7322,42.6063,42.6315,74134.0
2019-12-23 09:40:00,50.76,50.85,50.71,50.72,46111.0,42.6231,42.6987,42.5811,42.5895,46111.0
2019-12-23 09:45:00,50.72,50.83,50.72,50.8,23318.0,42.5895,42.6819,42.5895,42.6567,23318.0
2019-12-23 09:50:00,50.8,50.88,50.8,50.87,54274.0,42.6567,42.7238,42.6567,42.7154,54274.0
2019-12-23 09:55:00,50.87,50.94,50.86,50.94,90326.0,42.7154,42.7742,42.707,42.7742,90326.0
2019-12-23 10:00:00,50.94,51.01,50.93,51.01,90291.0,42.7742,42.833,42.7658,42.833,90291.0
2019-12-23 10:05:00,51.0,51.01,50.9,50.94,30180.0,42.8246,42.833,42.7406,42.7742,30180.0
2019-12-23 10:10:00,50.94,50.99,50.91,50.97,359608.0,42.7742,42.8162,42.749,42.7994,359608.0
2019-12-23 10:15:00,50.96,51.01,50.95,51.0,63802.0,42.791,42.833,42.7826,42.8246,63802.0
2019-12-23 10:20:00,51.0,51.01,50.92,51.0,182990.0,42.8246,42.833,42.7574,42.8246,182990.0
2019-12-23 10:25:00,51.0,51.1,50.99,51.1,346658.0,42.8246,42.9086,42.8162,42.9086,346658.0
2019-12-23 10:30:00,51.1,51.1,50.94,50.98,191213.0,42.9086,42.9086,42.7742,42.8078,191213.0
2019-12-23 10:35:00,50.97,50.98,50.89,50.9,43980.0,42.7994,42.8078,42.7322,42.7406,43980.0
2019-12-23 10:40:00,50.92,50.99,50.91,50.97,122798.0,42.7574,42.8162,42.749,42.7994,122798.0
2019-12-23 10:45:00,50.98,50.98,50.84,50.86,95666.0,42.8078,42.8078,42.6903,42.707,95666.0
2019-12-23 10:50:00,50.87,50.96,50.85,50.91,92191.0,42.7154,42.791,42.6987,42.749,92191.0
2019-12-23 10:55:00,50.91,50.96,50.88,50.91,141832.0,42.749,42.791,42.7238,42.749,141832.0
2019-12-23 11:00:00,50.91,50.97,50.87,50.87,112658.0,42.749,42.7994,42.7154,42.7154,112658.0
2019-12-23 11:05:00,50.87,50.92,50.85,50.87,38779.0,42.7154,42.7574,42.6987,42.7154,38779.0
2019-12-23 11:10:00,50.87,50.95,50.86,50.95,100703.0,42.7154,42.7826,42.707,42.7826,100703.0
2019-12-23 11:15:00,50.95,50.97,50.91,50.92,74987.0,42.7826,42.7994,42.749,42.7574,74987.0
2019-12-23 11:20:00,50.91,50.92,50.84,50.85,41459.0,42.749,42.7574,42.6903,42.6987,41459.0
2019-12-23 11:25:00,50.86,50.88,50.82,50.85,54604.0,42.707,42.7238,42.6735,42.6987,54604.0
2019-12-23 11:30:00,50.85,50.88,50.82,50.86,33101.0,42.6987,42.7238,42.6735,42.707,33101.0
2019-12-23 11:35:00,50.86,50.87,50.81,50.82,27712.0,42.707,42.7154,42.6651,42.6735,27712.0
2019-12-23 11:40:00,50.83,50.86,50.8,50.8,24392.0,42.6819,42.707,42.6567,42.6567,24392.0
2019-12-23 11:45:00,50.8,50.82,50.79,50.8,15208.0,42.6567,42.6735,42.6483,42.6567,15208.0
2019-12-23 11:50:00,50.8,50.82,50.78,50.8,22694.0,42.6567,42.6735,42.6399,42.6567,22694.0
2019-12-23 11:55:00,50.8,50.81,50.79,50.8,15621.0,42.6567,42.6651,42.6483,42.6567,15621.0
2019-12-23 12:00:00,50.79,50.85,50.78,50.84,31405.0,42.6483,42.6987,42.6399,42.6903,31405.0
2019-12-23 12:05:00,50.83,50.85,50.8,50.84,46736.0,42.6819,42.6987,42.6567,42.6903,46736.0
2019-12-23 12:10:00,50.84,50.84,50.8,50.81,22959.0,42.6903,42.6903,42.6567,42.6651,22959.0
2019-12-23 12:15:00,50.81,50.81,50.74,50.74,48067.0,42.6651,42.6651,42.6063,42.6063,48067.0
2019-12-23 12:20:00,50.75,50.76,50.73,50.75,54014.0,42.6147,42.6231,42.5979,42.6147,54014.0
2019-12-23 12:25:00,50.74,50.75,50.71,50.75,54628.0,42.6063,42.6147,42.5811,42.6147,54628.0
2019-12-23 12:30:00,50.75,50.76,50.73,50.75,38023.0,42.6147,42.6231,42.5979,42.6147,38023.0
2019-12-23 12:35:00,50.76,50.76,50.73,50.73,12198.0,42.6231,42.6231,42.5979,42.5979,12198.0
2019-12-23 12:40:00,50.74,50.74,50.72,50.72,31427.0,42.6063,42.6063,42.5895,42.5895,31427.0
2019-12-23 12:45:00,50.72,50.74,50.72,50.73,18809.0,42.5895,42.6063,42.5895,42.5979,18809.0
2019-12-23 12:50:00,50.73,50.74,50.72,50.73,31008.0,42.5979,42.6063,42.5895,42.5979,31008.0
2019-12-23 12:55:00,50.74,50.76,50.73,50.74,27909.0,42.6063,42.6231,42.5979,42.6063,27909.0
2019-12-23 13:00:00,50.75,50.78,50.74,50.77,23335.0,42.6147,42.6399,42.6063,42.6315,23335.0
2019-12-23 13:05:00,50.77,50.79,50.76,50.77,38847.0,42.6315,42.6483,42.6231,42.6315,38847.0
2019-12-23 13:10:00,50.77,50.79,50.76,50.77,19820.0,42.6315,42.6483,42.6231,42.6315,19820.0
2019-12-23 13:15:00,50.78,50.78,50.76,50.77,24543.0,42.6399,42.6399,42.6231,42.6315,24543.0
2019-12-23 13:20:00,50.77,50.78,50.76,50.77,15194.0,42.6315,42.6399,42.6231,42.6315,15194.0
2019-12-23 13:25:00,50.77,50.78,50.76,50.76,28871.0,42.6315,42.6399,42.6231,42.6231,28871.0
2019-12-23 13:30:00,50.76,50.76,50.74,50.76,19176.0,42.6231,42.6231,42.6063,42.6231,19176.0
2019-12-23 13:35:00,50.76,50.76,50.74,50.75,22386.0,42.6231,42.6231,42.6063,42.6147,22386.0
2019-12-23 13:40:00,50.75,50.76,50.74,50.76,18238.0,42.6147,42.6231,42.6063,42.6231,18238.0
2019-12-23 13:45:00,50.76,50.78,50.75,50.78,18982.0,42.6231,42.6399,42.6147,42.6399,18982.0
2019-12-23 13:50:00,50.78,50.78,50.74,50.74,23984.0,42.6399,42.6399,42.6063,42.6063,23984.0
2019-12-23 13:55:00,50.75,50.76,50.73,50.75,55674.0,42.6147,42.6231,42.5979,42.6147,55674.0
2019-12-23 14:00:00,50.76,50.83,50.75,50.83,46667.0,42.6231,42.6819,42.6147,42.6819,46667.0
2019-12-23 14:05:00,50.83,50.84,50.81,50.82,30416.0,42.6819,42.6903,42.6651,42.6735,30416.0
2019-12-23 14:10:00,50.82,50.85,50.82,50.85,64708.0,42.6735,42.6987,42.6735,42.6987,64708.0
2019-12-23 14:15:00,50.85,50.85,50.83,50.84,17445.0,42.6987,42.6987,42.6819,42.6903,17445.0
2019-12-23 14:20:00,50.84,50.85,50.83,50.84,15684.0,42.6903,42.6987,42.6819,42.6903,15684.0
2019-12-23 14:25:00,50.83,50.85,50.82,50.84,29735.0,42.6819,42.6987,42.6735,42.6903,29735.0
2019-12-23 14:30:00,50.84,50.85,50.83,50.83,43591.0,42.6903,42.6987,42.6819,42.6819,43591.0
2019-12-23 14:35:00,50.83,50.84,50.79,50.8,18314.0,42.6819,42.6903,42.6483,42.6567,18314.0
2019-12-23 14:40:00,50.8,50.8,50.76,50.78,20080.0,42.6567,42.6567,42.6231,42.6399,20080.0
2019-12-23 14:45:00,50.78,50.8,50.77,50.78,28249.0,42.6399,42.6567,42.6315,42.6399,28249.0
2019-12-23 14:50:00,50.78,50.78,50.75,50.77,25820.0,42.6399,42.6399,42.6147,42.6315,25820.0
2019-12-23 14:55:00,50.77,50.8,50.76,50.77,41524.0,42.6315,42.6567,42.6231,42.6315,41524.0
2019-12-23 15:00:00,50.78,50.78,50.73,50.73,33471.0,42.6399,42.6399,42.5979,42.5979,33471.0
2019-12-23 15:05:00,50.74,50.79,50.73,50.78,181316.0,42.6063,42.6483,42.5979,42.6399,181316.0
2019-12-23 15:10:00,50.79,50.81,50.77,50.8,66332.0,42.6483,42.6651,42.6315,42.6567,66332.0
2019-12-23 15:15:00,50.8,50.81,50.78,50.79,92463.0,42.6567,42.6651,42.6399,42.6483,92463.0
2019-12-23 15:20:00,50.79,50.8,50.77,50.8,28355.0,42.6483,42.6567,42.6315,42.6567,28355.0
2019-12-23 15:25:00,50.8,50.86,50.8,50.84,33507.0,42.6567,42.707,42.6567,42.6903,33507.0
2019-12-23 15:30:00,50.84,50.86,50.81,50.82,239171.0,42.6903,42.707,42.6651,42.6735,239171.0
2019-12-23 15:35:00,50.81,50.85,50.81,50.82,190022.0,42.6651,42.6987,42.6651,42.6735,190022.0
2019-12-23 15:40:00,50.82,50.83,50.8,50.82,72827.0,42.6735,42.6819,42.6567,42.6735,72827.0
2019-12-23 15:45:00,50.83,50.83,50.78,50.8,63270.0,42.6819,42.6819,42.6399,42.6567,63270.0
2019-12-23 15:50:00,50.8,50.83,50.79,50.8,116202.0,42.6567,42.6819,42.6483,42.6567,116202.0
2019-12-23 15:55:00,50.81,50.81,50.71,50.71,352272.0,42.6651,42.6651,42.5811,42.5811,352272.0
2019-12-24 09:30:00,50.83,50.85,50.72,50.73,106195.0,42.6819,42.6987,42.5895,42.5979,106195.0
2019-12-24 09:35:00,50.73,50.82,50.71,50.79,58133.0,42.5979,42.6735,42.5811,42.6483,58133.0
2019-12-24 09:40:00,50.78,50.93,50.78,50.88,84542.0,42.6399,42.7658,42.6399,42.7238,84542.0
2019-12-24 09:45:00,50.88,50.9,50.83,50.85,54062.0,42.7238,42.7406,42.6819,42.6987,54062.0
2019-12-24 09:50:00,50.85,50.87,50.78,50.85,114288.0,42.6987,42.7154,42.6399,42.6987,114288.0
2019-12-24 09:55:00,50.84,50.85,50.77,50.82,106744.0,42.6903,42.6987,42.6315,42.6735,106744.0
2019-12-24 10:00:00,50.82,50.84,50.76,50.77,43100.0,42.6735,42.6903,42.6231,42.6315,43100.0
2019-12-24 10:05:00,50.78,50.78,50.72,50.73,22015.0,42.6399,42.6399,42.5895,42.5979,22015.0
2019-12-24 10:10:00,50.72,50.73,50.68,50.71,22873.0,42.5895,42.5979,42.5559,42.5811,22873.0
2019-12-24 10:15:00,50.71,50.73,50.67,50.71,12558.0,42.5811,42.5979,42.5475,42.5811,12558.0
2019-12-24 10:20:00,50.71,50.72,50.63,50.69,40855.0,42.5811,42.5895,42.5139,42.5643,40855.0
2019-12-24 10:25:00,50.69,50.7,50.63,50.64,22691.0,42.5643,42.5727,42.5139,42.5223,22691.0
2019-12-24 10:30:00,50.63,50.64,50.57,50.58,51986.0,42.5139,42.5223,42.4635,42.4719,51986.0
2019-12-24 10:35:00,50.58,50.62,50.57,50.61,32826.0,42.4719,42.5055,42.4635,42.4971,32826.0
2019-12-24 10:40:00,50.61,50.63,50.6,50.62,17968.0,42.4971,42.5139,42.4887,42.5055,17968.0
2019-12-24 10:45:00,50.62,50.64,50.61,50.62,12302.0,42.5055,42.5223,42.4971,42.5055,12302.0
2019-12-24 10:50:00,50.63,50.65,50.61,50.64,43045.0,42.5139,42.5307,42.4971,42.5223,43045.0
2019-12-24 10:55:00,50.64,50.66,50.62,50.65,34831.0,42.5223,42.5391,42.5055,42.5307,34831.0
2019-12-24 11:00:00,50.66,50.68,50.64,50.68,18178.0,42.5391,42.5559,42.5223,42.5559,18178.0
2019-12-24 11:05:00,50.68,50.69,50.66,50.69,25491.0,42.5559,42.5643,42.5391,42.5643,25491.0
2019-12-24 11:10:00,50.69,50.7,50.67,50.68,14232.0,42.5643,42.5727,42.5475,42.5559,14232.0
2019-12-24 11:15:00,50.69,50.7,50.67,50.69,9966.0,42.5643,42.5727,42.5475,42.5643,9966.0
2019-12-24 11:20:00,50.7,50.7,50.65,50.66,12368.0,42.5727,42.5727,42.5307,42.5391,12368.0
2019-12-24 11:25:00,50.66,50.69,50.65,50.68,55640.0,42.5391,42.5643,42.5307,42.5559,55640.0
2019-12-24 11:30:00,50.68,50.69,50.64,50.66,18014.0,42.5559,42.5643,42.5223,42.5391,18014.0
2019-12-24 11:35:00,50.66,50.7,50.66,50.7,17370.0,42.5391,42.5727,42.5391,42.5727,17370.0
2019-12-24 11:40:00,50.7,50.7,50.66,50.67,21309.0,42.5727,42.5727,42.5391,42.5475,21309.0
2019-12-24 11:45:00,50.67,50.7,50.66,50.7,18184.0,42.5475,42.5727,42.5391,42.5727,18184.0
2019-12-24 11:50:00,50.69,50.7,50.66,50.66,99925.0,42.5643,42.5727,42.5391,42.5391,99925.0
2019-12-24 11:55:00,50.66,50.69,50.66,50.67,64309.0,42.5391,42.5643,42.5391,42.5475,64309.0
2019-12-24 12:00:00,50.67,50.68,50.65,50.66,14940.0,42.5475,42.5559,42.5307,42.5391,14940.0
2019-12-24 12:05:00,50.66,50.67,50.64,50.66,34964.0,42.5391,42.5475,42.5223,42.5391,34964.0
2019-12-24 12:10:00,50.66,50.68,50.65,50.67,10729.0,42.5391,42.5559,42.5307,42.5475,10729.0
2019-12-24 12:15:00,50.66,50.67,50.65,50.66,9107.0,42.5391,42.5475,42.5307,42.5391,9107.0
2019-12-24 12:20:00,50.66,50.67,50.64,50.67,22989.0,42.5391,42.5475,42.5223,42.5475,22989.0
2019-12-24 12:25:00,50.66,50.68,50.66,50.66,15885.0,42.5391,42.5559,42.5391,42.5391,15885.0
2019-12-24 12:30:00,50.67,50.7,50.67,50.7,29677.0,42.5475,42.5727,42.5475,42.5727,29677.0
2019-12-24 12:35:00,50.7,50.71,50.69,50.69,32308.0,42.5727,42.5811,42.5643,42.5643,32308.0
2019-12-24 12:40:00,50.68,50.7,50.68,50.7,11435.0,42.5559,42.5727,42.5559,42.5727,11435.0
2019-12-24 12:45:00,50.7,50.71,50.69,50.71,28928.0,42.5727,42.5811,42.5643,42.5811,28928.0
2019-12-24 12:50:00,50.7,50.71,50.69,50.7,51059.0,42.5727,42.5811,42.5643,42.5727,51059.0
2019-12-24 12:55:00,50.7,50.71,50.67,50.69,138869.0,42.5727,42.5811,42.5475,42.5643,138869.0
2019-12-26 09:30:00,50.97,51.09,50.86,51.0,189387.0,42.7994,42.9002,42.707,42.8246,189387.0
2019-12-26 09:35:00,50.99,51.03,50.98,51.0,65016.0,42.8162,42.8498,42.8078,42.8246,65016.0
2019-12-26 09:40:00,51.01,51.03,50.95,50.97,33806.0,42.833,42.8498,42.7826,42.7994,33806.0
2019-12-26 09:45:00,50.97,51.01,50.95,51.01,115742.0,42.7994,42.833,42.7826,42.833,115742.0
2019-12-26 09:50:00,51.0,51.0,50.94,50.96,166226.0,42.8246,42.8246,42.7742,42.791,166226.0
2019-12-26 09:55:00,50.94,50.96,50.91,50.92,31189.0,42.7742,42.791,42.749,42.7574,31189.0
2019-12-26 10:00:00,50.91,50.96,50.91,50.92,22838.0,42.749,42.791,42.749,42.7574,22838.0
2019-12-26 10:05:00,50.92,50.96,50.91,50.95,19158.0,42.7574,42.791,42.749,42.7826,19158.0
2019-12-26 10:10:00,50.95,50.96,50.91,50.94,25726.0,42.7826,42.791,42.749,42.7742,25726.0
2019-12-26 10:15:00,50.94,51.03,50.94,51.03,219689.0,42.7742,42.8498,42.7742,42.8498,219689.0
2019-12-26 10:20:00,51.03,51.05,51.01,51.01,49746.0,42.8498,42.8666,42.833,42.833,49746.0
2019-12-26 10:25:00,51.01,51.03,50.98,51.03,58130.0,42.833,42.8498,42.8078,42.8498,58130.0
2019-12-26 10:30:00,51.04,51.05,51.02,51.03,41007.0,42.8582,42.8666,42.8414,42.8498,41007.0
2019-12-26 10:35:00,51.04,51.04,51.02,51.03,21437.0,42.8582,42.8582,42.8414,42.8498,21437.0
2019-12-26 10:40:00,51.03,51.04,51.0,51.01,26695.0,42.8498,42.8582,42.8246,42.833,26695.0
2019-12-26 10:45:00,51.01,51.03,51.0,51.01,55834.0,42.833,42.8498,42.8246,42.833,55834.0
2019-12-26 10:50:00,51.02,51.02,50.99,51.02,26420.0,42.8414,42.8414,42.8162,42.8414,26420.0
2019-12-26 10:55:00,51.01,51.07,51.01,51.07,25104.0,42.833,42.8834,42.833,42.8834,25104.0
2019-12-26 11:00:00,51.07,51.14,51.06,51.11,72430.0,42.8834,42.9422,42.875,42.917,72430.0
2019-12-26 11:05:00,51.12,51.12,51.06,51.1,16431.0,42.9254,42.9254,42.875,42.9086,16431.0
2019-12-26 11:10:00,51.11,51.17,51.1,51.16,43059.0,42.917,42.9674,42.9086,42.959,43059.0
2019-12-26 11:15:00,51.16,51.19,51.15,51.19,30164.0,42.959,42.9841,42.9506,42.9841,30164.0
2019-12-26 11:20:00,51.19,51.21,51.17,51.19,42545.0,42.9841,43.0009,42.9674,42.9841,42545.0
2019-12-26 11:25:00,51.2,51.2,51.17,51.2,37509.0,42.9925,42.9925,42.9674,42.9925,37509.0
2019-12-26 11:30:00,51.2,51.21,51.17,51.18,49027.0,42.9925,43.0009,42.9674,42.9758,49027.0
2019-12-26 11:35:00,51.18,51.19,51.15,51.16,21853.0,42.9758,42.9841,42.9506,42.959,21853.0
2019-12-26 11:40:00,51.17,51.24,51.17,51.23,52548.0,42.9674,43.0261,42.9674,43.0177,52548.0
2019-12-26 11:45:00,51.23,51.29,51.22,51.24,103393.0,43.0177,43.0681,43.0093,43.0261,103393.0
2019-12-26 11:50:00,51.24,51.26,51.2,51.21,35364.0,43.0261,43.0429,42.9925,43.0009,35364.0
2019-12-26 11:55:00,51.21,51.21,51.14,51.15,33066.0,43.0009,43.0009,42.9422,42.9506,33066.0
2019-12-26 12:00:00,51.15,51.16,51.09,51.1,13976.0,42.9506,42.959,42.9002,42.9086,13976.0
2019-12-26 12:05:00,51.1,51.1,51.06,51.07,31121.0,42.9086,42.9086,42.875,42.8834,31121.0
2019-12-26 12:10:00,51.07,51.07,51.0,51.05,34637.0,42.8834,42.8834,42.8246,42.8666,34637.0
2019-12-26 12:15:00,51.05,51.05,51.01,51.02,21563.0,42.8666,42.8666,42.833,42.8414,21563.0
2019-12-26 12:20:00,51.03,51.06,51.03,51.05,22182.0,42.8498,42.875,42.8498,42.8666,22182.0
2019-12-26 12:25:00,51.04,51.05,51.02,51.04,10103.0,42.8582,42.8666,42.8414,42.8582,10103.0
2019-12-26 12:30:00,51.03,51.05,51.02,51.04,8676.0,42.8498,42.8666,42.8414,42.8582,8676.0
2019-12-26 12:35:00,51.04,51.04,51.02,51.03,8359.0,42.8582,42.8582,42.8414,42.8498,8359.0
2019-12-26 12:40:00,51.02,51.04,51.02,51.03,6245.0,42.8414,42.8582,42.8414,42.8498,6245.0
2019-12-26 12:45:00,51.03,51.04,51.02,51.03,6553.0,42.8498,42.8582,42.8414,42.8498,6553.0
2019-12-26 12:50:00,51.03,51.06,51.02,51.03,27067.0,42.8498,42.875,42.8414,42.8498,27067.0
2019-12-26 12:55:00,51.03,51.04,51.02,51.04,11659.0,42.8498,42.8582,42.8414,42.8582,11659.0
2019-12-26 13:00:00,51.05,51.05,51.01,51.02,23796.0,42.8666,42.8666,42.833,42.8414,23796.0
2019-12-26 13:05:00,51.02,51.03,50.99,50.99,24873.0,42.8414,42.8498,42.8162,42.8162,24873.0
2019-12-26 13:10:00,51.0,51.01,50.98,51.01,19305.0,42.8246,42.833,42.8078,42.833,19305.0
2019-12-26 13:15:00,51.0,51.01,50.97,50.98,16005.0,42.8246,42.833,42.7994,42.8078,16005.0
2019-12-26 13:20:00,50.98,50.98,50.95,50.96,15955.0,42.8078,42.8078,42.7826,42.791,15955.0
2019-12-26 13:25:00,50.96,50.97,50.95,50.97,17740.0,42.791,42.7994,42.7826,42.7994,17740.0
2019-12-26 13:30:00,50.97,51.01,50.96,50.99,30237.0,42.7994,42.833,42.791,42.8162,30237.0
2019-12-26 13:35:00,50.99,50.99,50.96,50.98,19277.0,42.8162,42.8162,42.791,42.8078,19277.0
2019-12-26 13:40:00,50.98,51.0,50.97,50.98,7841.0,42.8078,42.8246,42.7994,42.8078,7841.0
2019-12-26 13:45:00,50.99,51.0,50.98,50.99,10744.0,42.8162,42.8246,42.8078,42.8162,10744.0
2019-12-26 13:50:00,51.0,51.03,50.99,51.01,13546.0,42.8246,42.8498,42.8162,42.833,13546.0
2019-12-26 13:55:00,51.01,51.03,50.99,51.01,13331.0,42.833,42.8498,42.8162,42.833,13331.0
2019-12-26 14:00:00,51.02,51.04,51.01,51.04,10268.0,42.8414,42.8582,42.833,42.8582,10268.0
2019-12-26 14:05:00,51.03,51.05,51.03,51.04,13775.0,42.8498,42.8666,42.8498,42.8582,13775.0
2019-12-26 14:10:00,51.05,51.06,51.03,51.06,28128.0,42.8666,42.875,42.8498,42.875,28128.0
2019-12-26 14:15:00,51.06,51.06,51.04,51.05,9380.0,42.875,42.875,42.8582,42.8666,9380.0
2019-12-26 14:20:00,51.04,51.07,51.04,51.07,9334.0,42.8582,42.8834,42.8582,42.8834,9334.0
2019-12-26 14:25:00,51.06,51.09,51.06,51.09,20629.0,42.875,42.9002,42.875,42.9002,20629.0
2019-12-26 14:30:00,51.1,51.1,51.06,51.07,19597.0,42.9086,42.9086,42.875,42.8834,19597.0
2019-12-26 14:35:00,51.07,51.08,51.05,51.07,14544.0,42.8834,42.8918,42.8666,42.8834,14544.0
2019-12-26 14:40:00,51.07,51.07,51.04,51.04,9375.0,42.8834,42.8834,42.8582,42.8582,9375.0
2019-12-26 14:45:00,51.04,51.07,51.04,51.05,16726.0,42.8582,42.8834,42.8582,42.8666,16726.0
2019-12-26 14:50:00,51.05,51.06,51.04,51.05,8166.0,42.8666,42.875,42.8582,42.8666,8166.0
2019-12-26 14:55:00,51.04,51.05,51.02,51.04,21816.0,42.8582,42.8666,42.8414,42.8582,21816.0
2019-12-26 15:00:00,51.04,51.04,51.01,51.03,12029.0,42.8582,42.8582,42.833,42.8498,12029.0
2019-12-26 15:05:00,51.03,51.03,51.0,51.0,13095.0,42.8498,42.8498,42.8246,42.8246,13095.0
2019-12-26 15:10:00,51.0,51.01,50.98,50.98,15508.0,42.8246,42.833,42.8078,42.8078,15508.0
2019-12-26 15:15:00,50.98,51.0,50.97,50.99,19692.0,42.8078,42.8246,42.7994,42.8162,19692.0
2019-12-26 15:20:00,50.99,51.01,50.98,50.98,32458.0,42.8162,42.833,42.8078,42.8078,32458.0
2019-12-26 15:25:00,50.98,51.0,50.98,51.0,12316.0,42.8078,42.8246,42.8078,42.8246,12316.0
2019-12-26 15:30:00,51.0,51.01,50.95,51.0,61090.0,42.8246,42.833,42.7826,42.8246,61090.0
2019-12-26 15:35:00,51.0,51.0,50.97,50.97,28394.0,42.8246,42.8246,42.7994,42.7994,28394.0
2019-12-26 15:40:00,50.97,51.06,50.96,51.05,344547.0,42.7994,42.875,42.791,42.8666,344547.0
2019-12-26 15:45:00,51.05,51.08,51.03,51.05,83303.0,42.8666,42.8918,42.8498,42.8666,83303.0
2019-12-26 15:50:00,51.06,51.1,51.03,51.04,139811.0,42.875,42.9086,42.8498,42.8582,139811.0
2019-12-26 15:55:00,51.05,51.12,51.02,51.12,317600.0,42.8666,42.9254,42.8414,42.9254,317600.0
2019-12-27 09:30:00,51.33,51.33,51.16,51.16,164243.0,43.1017,43.1017,42.959,42.959,164243.0
2019-12-27 09:35:00,51.16,51.24,51.15,51.2,86945.0,42.959,43.0261,42.9506,42.9925,86945.0
2019-12-27 09:40:00,51.21,51.24,51.17,51.18,66071.0,43.0009,43.0261,42.9674,42.9758,66071.0
2019-12-27 09:45:00,51.18,51.23,51.17,51.19,151876.0,42.9758,43.0177,42.9674,42.9841,151876.0
2019-12-27 09:50:00,51.18,51.19,51.12,51.13,60367.0,42.9758,42.9841,42.9254,42.9338,60367.0
2019-12-27 09:55:00,51.13,51.14,50.99,51.0,48670.0,42.9338,42.9422,42.8162,42.8246,48670.0
2019-12-27 10:00:00,50.99,51.07,50.97,51.05,51452.0,42.8162,42.8834,42.7994,42.8666,51452.0
2019-12-27 10:05:00,51.05,51.06,51.02,51.05,22458.0,42.8666,42.875,42.8414,42.8666,22458.0
2019-12-27 10:10:00,51.05,51.06,50.99,51.02,27523.0,42.8666,42.875,42.8162,42.8414,27523.0
2019-12-27 10:15:00,51.02,51.02,50.96,51.01,23919.0,42.8414,42.8414,42.791,42.833,23919.0
2019-12-27 10:20:00,51.01,51.04,50.99,51.01,14071.0,42.833,42.8582,42.8162,42.833,14071.0
2019-12-27 10:25:00,51.0,51.0,50.94,50.96,18808.0,42.8246,42.8246,42.7742,42.791,18808.0
2019-12-27 10:30:00,50.95,50.98,50.92,50.95,28347.0,42.7826,42.8078,42.7574,42.7826,28347.0
2019-12-27 10:35:00,50.95,50.97,50.93,50.95,25245.0,42.7826,42.7994,42.7658,42.7826,25245.0
2019-12-27 10:40:00,50.95,50.96,50.93,50.95,26759.0,42.7826,42.791,42.7658,42.7826,26759.0
2019-12-27 10:45:00,50.95,51.0,50.94,51.0,27228.0,42.7826,42.8246,42.7742,42.8246,27228.0
2019-12-27 10:50:00,51.0,51.03,50.99,51.02,39452.0,42.8246,42.8498,42.8162,42.8414,39452.0
2019-12-27 10:55:00,51.03,51.05,51.02,51.04,35189.0,42.8498,42.8666,42.8414,42.8582,35189.0
2019-12-27 11:00:00,51.04,51.08,51.04,51.07,19727.0,42.8582,42.8918,42.8582,42.8834,19727.0
2019-12-27 11:05:00,51.06,51.1,51.06,51.1,32261.0,42.875,42.9086,42.875,42.9086,32261.0
2019-12-27 11:10:00,51.1,51.19,51.09,51.14,97055.0,42.9086,42.9841,42.9002,42.9422,97055.0
2019-12-27 11:15:00,51.15,51.17,51.11,51.16,122257.0,42.9506,42.9674,42.917,42.959,122257.0
2019-12-27 11:20:00,51.15,51.17,51.15,51.16,42483.0,42.9506,42.9674,42.9506,42.959,42483.0
2019-12-27 11:25:00,51.16,51.19,51.12,51.13,119699.0,42.959,42.9841,42.9254,42.9338,119699.0
2019-12-27 11:30:00,51.12,51.14,51.11,51.14,13673.0,42.9254,42.9422,42.917,42.9422,13673.0
2019-12-27 11:35:00,51.14,51.16,51.1,51.11,24019.0,42.9422,42.959,42.9086,42.917,24019.0
2019-12-27 11:40:00,51.11,51.16,51.1,51.15,22929.0,42.917,42.959,42.9086,42.9506,22929.0
2019-12-27 11:45:00,51.15,51.16,51.12,51.13,14515.0,42.9506,42.959,42.9254,42.9338,14515.0
2019-12-27 11:50:00,51.13,51.17,51.13,51.16,14711.0,42.9338,42.9674,42.9338,42.959,14711.0
2019-12-27 11:55:00,51.16,51.18,51.15,51.16,24071.0,42.959,42.9758,42.9506,42.959,24071.0
2019-12-27 12:00:00,51.15,51.16,51.12,51.12,11545.0,42.9506,42.959,42.9254,42.9254,11545.0
2019-12-27 12:05:00,51.12,51.13,51.1,51.11,19095.0,42.9254,42.9338,42.9086,42.917,19095.0
2019-12-27 12:10:00,51.11,51.14,51.11,51.14,5629.0,42.917,42.9422,42.917,42.9422,5629.0
2019-12-27 12:15:00,51.14,51.14,51.11,51.13,9046.0,42.9422,42.9422,42.917,42.9338,9046.0
2019-12-27 12:20:00,51.13,51.13,51.08,51.09,9068.0,42.9338,42.9338,42.8918,42.9002,9068.0
2019-12-27 12:25:00,51.09,51.11,51.08,51.09,15970.0,42.9002,42.917,42.8918,42.9002,15970.0
2019-12-27 12:30:00,51.09,51.1,51.08,51.08,9918.0,42.9002,42.9086,42.8918,42.8918,9918.0
2019-12-27 12:35:00,51.08,51.1,51.08,51.09,16259.0,42.8918,42.9086,42.8918,42.9002,16259.0
2019-12-27 12:40:00,51.09,51.12,51.08,51.1,14551.0,42.9002,42.9254,42.8918,42.9086,14551.0
2019-12-27 12:45:00,51.09,51.12,51.09,51.1,11982.0,42.9002,42.9254,42.9002,42.9086,11982.0
2019-12-27 12:50:00,51.1,51.11,51.07,51.09,11865.0,42.9086,42.917,42.8834,42.9002,11865.0
2019-12-27 12:55:00,51.09,51.11,51.07,51.11,15806.0,42.9002,42.917,42.8834,42.917,15806.0
2019-12-27 13:00:00,51.11,51.11,51.08,51.09,8285.0,42.917,42.917,42.8918,42.9002,8285.0
2019-12-27 13:05:00,51.09,51.1,51.08,51.1,4625.0,42.9002,42.9086,42.8918,42.9086,4625.0
2019-12-27 13:10:00,51.1,51.11,51.09,51.1,15319.0,42.9086,42.917,42.9002,42.9086,15319.0
2019-12-27 13:15:00,51.1,51.12,51.08,51.09,10225.0,42.9086,42.9254,42.8918,42.9002,10225.0
2019-12-27 13:20:00,51.09,51.12,51.08,51.1,6619.0,42.9002,42.9254,42.8918,42.9086,6619.0
2019-12-27 13:25:00,51.11,51.12,51.09,51.11,15324.0,42.917,42.9254,42.9002,42.917,15324.0
2019-12-27 13:30:00,51.11,51.12,51.09,51.11,9746.0,42.917,42.9254,42.9002,42.917,9746.0
2019-12-27 13:35:00,51.11,51.12,51.1,51.12,24705.0,42.917,42.9254,42.9086,42.9254,24705.0
2019-12-27 13:40:00,51.12,51.13,51.09,51.09,15811.0,42.9254,42.9338,42.9002,42.9002,15811.0
2019-12-27 13:45:00,51.1,51.11,51.08,51.09,8040.0,42.9086,42.917,42.8918,42.9002,8040.0
2019-12-27 13:50:00,51.08,51.1,51.07,51.09,20023.0,42.8918,42.9086,42.8834,42.9002,20023.0
2019-12-27 13:55:00,51.09,51.1,51.08,51.09,26572.0,42.9002,42.9086,42.8918,42.9002,26572.0
2019-12-27 14:00:00,51.09,51.11,51.08,51.11,12474.0,42.9002,42.917,42.8918,42.917,12474.0
2019-12-27 14:05:00,51.11,51.12,51.1,51.12,21175.0,42.917,42.9254,42.9086,42.9254,21175.0
2019-12-27 14:10:00,51.12,51.13,51.11,51.13,20656.0,42.9254,42.9338,42.917,42.9338,20656.0
2019-12-27 14:15:00,51.13,51.13,51.1,51.12,21780.0,42.9338,42.9338,42.9086,42.9254,21780.0
2019-12-27 14:20:00,51.12,51.15,51.11,51.15,28580.0,42.9254,42.9506,42.917,42.9506,28580.0
2019-12-27 14:25:00,51.15,51.17,51.14,51.17,19182.0,42.9506,42.9674,42.9422,42.9674,19182.0
2019-12-27 14:30:00,51.17,51.17,51.14,51.16,15804.0,42.9674,42.9674,42.9422,42.959,15804.0
2019-12-27 14:35:00,51.16,51.19,51.16,51.18,18266.0,42.959,42.9841,42.959,42.9758,18266.0
2019-12-27 14:40:00,51.18,51.18,51.17,51.18,11621.0,42.9758,42.9758,42.9674,42.9758,11621.0
2019-12-27 14:45:00,51.18,51.18,51.14,51.15,21801.0,42.9758,42.9758,42.9422,42.9506,21801.0
2019-12-27 14:50:00,51.15,51.17,51.12,51.14,30266.0,42.9506,42.9674,42.9254,42.9422,30266.0
2019-12-27 14:55:00,51.14,51.15,51.11,51.13,39208.0,42.9422,42.9506,42.917,42.9338,39208.0
2019-12-27 15:00:00,51.13,51.13,51.09,51.09,33726.0,42.9338,42.9338,42.9002,42.9002,33726.0
2019-12-27 15:05:00,51.1,51.12,51.07,51.09,35538.0,42.9086,42.9254,42.8834,42.9002,35538.0
2019-12-27 15:10:00,51.09,51.1,51.08,51.08,13402.0,42.9002,42.9086,42.8918,42.8918,13402.0
2019-12-27 15:15:00,51.08,51.09,51.06,51.08,25155.0,42.8918,42.9002,42.875,42.8918,25155.0
2019-12-27 15:20:00,51.08,51.1,51.06,51.1,16025.0,42.8918,42.9086,42.875,42.9086,16025.0
2019-12-27 15:25:00,51.1,51.1,51.07,51.09,29525.0,42.9086,42.9086,42.8834,42.9002,29525.0
2019-12-27 15:30:00,51.09,51.09,51.05,51.09,34624.0,42.9002,42.9002,42.8666,42.9002,34624.0
2019-12-27 15:35:00,51.09,51.13,51.08,51.12,38866.0,42.9002,42.9338,42.8918,42.9254,38866.0
2019-12-27 15:40:00,51.12,51.13,51.07,51.09,65746.0,42.9254,42.9338,42.8834,42.9002,65746.0
2019-12-27 15:45:00,51.09,51.14,51.06,51.07,157806.0,42.9002,42.9422,42.875,42.8834,157806.0
2019-12-27 15:50:00,51.06,51.09,51.02,51.09,257878.0,42.875,42.9002,42.8414,42.9002,257878.0
2019-12-27 15:55:00,51.09,51.11,51.06,51.09,271411.0,42.9002,42.917,42.875,42.9002,271411.0
2019-12-30 09:30:00,51.36,51.38,51.16,51.19,136665.0,43.1269,43.1437,42.959,42.9841,136665.0
2019-12-30 09:35:00,51.19,51.19,51.07,51.12,41048.0,42.9841,42.9841,42.8834,42.9254,41048.0
2019-12-30 09:40:00,51.13,51.14,51.02,51.03,19121.0,42.9338,42.9422,42.8414,42.8498,19121.0
2019-12-30 09:45:00,51.03,51.11,51.02,51.1,54961.0,42.8498,42.917,42.8414,42.9086,54961.0
2019-12-30 09:50:00,51.09,51.13,51.07,51.12,22573.0,42.9002,42.9338,42.8834,42.9254,22573.0
2019-12-30 09:55:00,51.12,51.16,51.09,51.13,31263.0,42.9254,42.959,42.9002,42.9338,31263.0
2019-12-30 10:00:00,51.13,51.17,51.09,51.1,57176.0,42.9338,42.9674,42.9002,42.9086,57176.0
2019-12-30 10:05:00,51.09,51.13,51.07,51.11,36788.0,42.9002,42.9338,42.8834,42.917,36788.0
2019-12-30 10:10:00,51.11,51.11,50.96,51.02,82553.0,42.917,42.917,42.791,42.8414,82553.0
2019-12-30 10:15:00,51.0,51.08,50.98,51.08,69293.0,42.8246,42.8918,42.8078,42.8918,69293.0
2019-12-30 10:20:00,51.08,51.14,51.06,51.08,41959.0,42.8918,42.9422,42.875,42.8918,41959.0
2019-12-30 10:25:00,51.08,51.09,51.04,51.08,75662.0,42.8918,42.9002,42.8582,42.8918,75662.0
2019-12-30 10:30:00,51.09,51.12,51.03,51.04,42439.0,42.9002,42.9254,42.8498,42.8582,42439.0
2019-12-30 10:35:00,51.04,51.05,50.98,51.0,77787.0,42.8582,42.8666,42.8078,42.8246,77787.0
2019-12-30 10:40:00,51.0,51.02,50.96,50.97,82828.0,42.8246,42.8414,42.791,42.7994,82828.0
2019-12-30 10:45:00,50.97,51.0,50.96,50.98,23405.0,42.7994,42.8246,42.791,42.8078,23405.0
2019-12-30 10:50:00,50.98,51.04,50.97,51.02,83174.0,42.8078,42.8582,42.7994,42.8414,83174.0
2019-12-30 10:55:00,51.01,51.03,50.98,51.01,77688.0,42.833,42.8498,42.8078,42.833,77688.0
2019-12-30 11:00:00,51.02,51.08,50.99,51.02,104477.0,42.8414,42.8918,42.8162,42.8414,104477.0
2019-12-30 11:05:00,51.03,51.03,50.99,51.01,70178.0,42.8498,42.8498,42.8162,42.833,70178.0
2019-12-30 11:10:00,51.01,51.1,50.99,51.07,43108.0,42.833,42.9086,42.8162,42.8834,43108.0
2019-12-30 11:15:00,51.07,51.08,51.04,51.05,19959.0,42.8834,42.8918,42.8582,42.8666,19959.0
2019-12-30 11:20:00,51.06,51.08,51.04,51.05,14847.0,42.875,42.8918,42.8582,42.8666,14847.0
2019-12-30 11:25:00,51.06,51.07,51.04,51.04,11548.0,42.875,42.8834,42.8582,42.8582,11548.0
2019-12-30 11:30:00,51.04,51.04,51.0,51.02,36208.0,42.8582,42.8582,42.8246,42.8414,36208.0
2019-12-30 11:35:00,51.02,51.04,51.0,51.02,16966.0,42.8414,42.8582,42.8246,42.8414,16966.0
2019-12-30 11:40:00,51.02,51.06,51.02,51.05,24003.0,42.8414,42.875,42.8414,42.8666,24003.0
2019-12-30 11:45:00,51.05,51.1,51.04,51.09,30959.0,42.8666,42.9086,42.8582,42.9002,30959.0
2019-12-30 11:50:00,51.09,51.12,51.09,51.09,19030.0,42.9002,42.9254,42.9002,42.9002,19030.0
2019-12-30 11:55:00,51.09,51.09,51.08,51.09,15073.0,42.9002,42.9002,42.8918,42.9002,15073.0
2019-12-30 12:00:00,51.08,51.09,51.04,51.06,31571.0,42.8918,42.9002,42.8582,42.875,31571.0
2019-12-30 12:05:00,51.07,51.11,51.06,51.1,22540.0,42.8834,42.917,42.875,42.9086,22540.0
2019-12-30 12:10:00,51.09,51.12,51.09,51.1,13739.0,42.9002,42.9254,42.9002,42.9086,13739.0
2019-12-30 12:15:00,51.1,51.14,51.09,51.12,18963.0,42.9086,42.9422,42.9002,42.9254,18963.0
2019-12-30 12:20:00,51.12,51.12,51.09,51.1,13482.0,42.9254,42.9254,42.9002,42.9086,13482.0
2019-12-30 12:25:00,51.1,51.14,51.1,51.14,12592.0,42.9086,42.9422,42.9086,42.9422,12592.0
2019-12-30 12:30:00,51.14,51.16,51.13,51.16,14243.0,42.9422,42.959,42.9338,42.959,14243.0
2019-12-30 12:35:00,51.16,51.17,51.15,51.17,15916.0,42.959,42.9674,42.9506,42.9674,15916.0
2019-12-30 12:40:00,51.17,51.2,51.16,51.18,35145.0,42.9674,42.9925,42.959,42.9758,35145.0
2019-12-30 12:45:00,51.18,51.19,51.17,51.18,15181.0,42.9758,42.9841,42.9674,42.9758,15181.0
2019-12-30 12:50:00,51.18,51.2,51.18,51.2,13410.0,42.9758,42.9925,42.9758,42.9925,13410.0
2019-12-30 12:55:00,51.2,51.23,51.2,51.21,33158.0,42.9925,43.0177,42.9925,43.0009,33158.0
2019-12-30 13:00:00,51.2,51.21,51.17,51.18,22314.0,42.9925,43.0009,42.9674,42.9758,22314.0
2019-12-30 13:05:00,51.18,51.2,51.18,51.2,21560.0,42.9758,42.9925,42.9758,42.9925,21560.0
2019-12-30 13:10:00,51.19,51.21,51.19,51.2,28091.0,42.9841,43.0009,42.9841,42.9925,28091.0
2019-12-30 13:15:00,51.2,51.21,51.17,51.18,21286.0,42.9925,43.0009,42.9674,42.9758,21286.0
2019-12-30 13:20:00,51.18,51.19,51.16,51.18,24592.0,42.9758,42.9841,42.959,42.9758,24592.0
2019-12-30 13:25:00,51.19,51.19,51.15,51.16,48041.0,42.9841,42.9841,42.9506,42.959,48041.0
2019-12-30 13:30:00,51.16,51.19,51.16,51.17,15324.0,42.959,42.9841,42.959,42.9674,15324.0
2019-12-30 13:35:00,51.16,51.17,51.15,51.17,11000.0,42.959,42.9674,42.9506,42.9674,11000.0
2019-12-30 13:40:00,51.17,51.17,51.13,51.14,33258.0,42.9674,42.9674,42.9338,42.9422,33258.0
2019-12-30 13:45:00,51.14,51.15,51.12,51.14,16687.0,42.9422,42.9506,42.9254,42.9422,16687.0
2019-12-30 13:50:00,51.14,51.17,51.13,51.17,18791.0,42.9422,42.9674,42.9338,42.9674,18791.0
2019-12-30 13:55:00,51.17,51.25,51.17,51.21,36593.0,42.9674,43.0345,42.9674,43.0009,36593.0
2019-12-30 14:00:00,51.21,51.21,51.13,51.14,28969.0,43.0009,43.0009,42.9338,42.9422,28969.0
2019-12-30 14:05:00,51.13,51.13,51.11,51.13,23048.0,42.9338,42.9338,42.917,42.9338,23048.0
2019-12-30 14:10:00,51.13,51.14,51.1,51.12,24080.0,42.9338,42.9422,42.9086,42.9254,24080.0
2019-12-30 14:15:00,51.12,51.13,51.11,51.12,21061.0,42.9254,42.9338,42.917,42.9254,21061.0
2019-12-30 14:20:00,51.11,51.12,51.09,51.1,24425.0,42.917,42.9254,42.9002,42.9086,24425.0
2019-12-30 14:25:00,51.09,51.1,51.06,51.08,42231.0,42.9002,42.9086,42.875,42.8918,42231.0
2019-12-30 14:30:00,51.08,51.08,51.01,51.02,41332.0,42.8918,42.8918,42.833,42.8414,41332.0
2019-12-30 14:35:00,51.01,51.04,51.0,51.04,35727.0,42.833,42.8582,42.8246,42.8582,35727.0
2019-12-30 14:40:00,51.04,51.05,51.02,51.05,22533.0,42.8582,42.8666,42.8414,42.8666,22533.0
2019-12-30 14:45:00,51.04,51.05,50.99,51.05,35787.0,42.8582,42.8666,42.8162,42.8666,35787.0
2019-12-30 14:50:00,51.05,51.05,51.02,51.02,17137.0,42.8666,42.8666,42.8414,42.8414,17137.0
2019-12-30 14:55:00,51.02,51.03,50.98,50.98,34667.0,42.8414,42.8498,42.8078,42.8078,34667.0
2019-12-30 15:00:00,50.98,51.03,50.97,51.01,50268.0,42.8078,42.8498,42.7994,42.833,50268.0
2019-12-30 15:05:00,51.02,51.05,51.02,51.03,15665.0,42.8414,42.8666,42.8414,42.8498,15665.0
2019-12-30 15:10:00,51.03,51.04,51.01,51.02,23155.0,42.8498,42.8582,42.833,42.8414,23155.0
2019-12-30 15:15:00,51.02,51.04,51.0,51.0,20897.0,42.8414,42.8582,42.8246,42.8246,20897.0
2019-12-30 15:20:00,51.01,51.02,51.0,51.02,23779.0,42.833,42.8414,42.8246,42.8414,23779.0
2019-12-30 15:25:00,51.02,51.03,50.99,51.03,17037.0,42.8414,42.8498,42.8162,42.8498,17037.0
2019-12-30 15:30:00,51.03,51.03,50.96,50.99,38934.0,42.8498,42.8498,42.791,42.8162,38934.0
2019-12-30 15:35:00,50.99,51.0,50.96,50.98,42258.0,42.8162,42.8246,42.791,42.8078,42258.0
2019-12-30 15:40:00,50.98,51.0,50.96,50.98,66486.0,42.8078,42.8246,42.791,42.8078,66486.0
2019-12-30 15:45:00,50.97,50.98,50.93,50.96,64357.0,42.7994,42.8078,42.7658,42.791,64357.0
2019-12-30 15:50:00,50.95,50.97,50.92,50.96,104562.0,42.7826,42.7994,42.7574,42.791,104562.0
2019-12-30 15:55:00,50.95,51.0,50.93,50.99,240249.0,42.7826,42.8246,42.7658,42.8162,240249.0
2019-12-31 09:30:00,50.96,51.05,50.91,50.92,96819.0,42.791,42.8666,42.749,42.7574,96819.0
2019-12-31 09:35:00,50.92,50.95,50.91,50.93,48754.0,42.7574,42.7826,42.749,42.7658,48754.0
2019-12-31 09:40:00,50.93,51.0,50.91,50.97,91206.0,42.7658,42.8246,42.749,42.7994,91206.0
2019-12-31 09:45:00,50.97,51.07,50.96,51.05,97604.0,42.7994,42.8834,42.791,42.8666,97604.0
2019-12-31 09:50:00,51.05,51.1,51.04,51.07,36203.0,42.8666,42.9086,42.8582,42.8834,36203.0
2019-12-31 09:55:00,51.06,51.07,51.0,51.05,39779.0,42.875,42.8834,42.8246,42.8666,39779.0
2019-12-31 10:00:00,51.04,51.05,50.98,51.0,38540.0,42.8582,42.8666,42.8078,42.8246,38540.0
2019-12-31 10:05:00,51.01,51.04,50.97,51.04,28215.0,42.833,42.8582,42.7994,42.8582,28215.0
2019-12-31 10:10:00,51.04,51.04,50.96,50.99,24924.0,42.8582,42.8582,42.791,42.8162,24924.0
2019-12-31 10:15:00,50.99,51.01,50.98,50.98,20186.0,42.8162,42.833,42.8078,42.8078,20186.0
2019-12-31 10:20:00,50.98,51.0,50.96,50.98,26482.0,42.8078,42.8246,42.791,42.8078,26482.0
2019-12-31 10:25:00,50.97,50.98,50.93,50.93,101663.0,42.7994,42.8078,42.7658,42.7658,101663.0
2019-12-31 10:30:00,50.93,50.94,50.89,50.93,32015.0,42.7658,42.7742,42.7322,42.7658,32015.0
2019-12-31 10:35:00,50.93,50.94,50.88,50.91,44746.0,42.7658,42.7742,42.7238,42.749,44746.0
2019-12-31 10:40:00,50.9,50.91,50.84,50.85,22931.0,42.7406,42.749,42.6903,42.6987,22931.0
2019-12-31 10:45:00,50.85,50.85,50.78,50.8,60125.0,42.6987,42.6987,42.6399,42.6567,60125.0
2019-12-31 10:50:00,50.8,50.8,50.75,50.77,23253.0,42.6567,42.6567,42.6147,42.6315,23253.0
2019-12-31 10:55:00,50.77,50.8,50.74,50.79,26283.0,42.6315,42.6567,42.6063,42.6483,26283.0
2019-12-31 11:00:00,50.79,50.85,50.78,50.84,33017.0,42.6483,42.6987,42.6399,42.6903,33017.0
2019-12-31 11:05:00,50.84,50.86,50.8,50.8,12367.0,42.6903,42.707,42.6567,42.6567,12367.0
2019-12-31 11:10:00,50.8,50.84,50.79,50.83,22465.0,42.6567,42.6903,42.6483,42.6819,22465.0
2019-12-31 11:15:00,50.83,50.9,50.81,50.9,73232.0,42.6819,42.7406,42.6651,42.7406,73232.0
2019-12-31 11:20:00,50.9,50.92,50.88,50.9,31992.0,42.7406,42.7574,42.7238,42.7406,31992.0
2019-12-31 11:25:00,50.9,50.91,50.89,50.9,35985.0,42.7406,42.749,42.7322,42.7406,35985.0
2019-12-31 11:30:00,50.89,50.9,50.86,50.89,38282.0,42.7322,42.7406,42.707,42.7322,38282.0
2019-12-31 11:35:00,50.89,50.91,50.88,50.9,57378.0,42.7322,42.749,42.7238,42.7406,57378.0
2019-12-31 11:40:00,50.9,50.93,50.89,50.92,47831.0,42.7406,42.7658,42.7322,42.7574,47831.0
2019-12-31 11:45:00,50.91,51.0,50.91,50.96,40154.0,42.749,42.8246,42.749,42.791,40154.0
2019-12-31 11:50:00,50.97,50.97,50.95,50.96,19251.0,42.7994,42.7994,42.7826,42.791,19251.0
2019-12-31 11:55:00,50.96,50.97,50.91,50.91,26588.0,42.791,42.7994,42.749,42.749,26588.0
2019-12-31 12:00:00,50.91,50.96,50.9,50.95,25959.0,42.749,42.791,42.7406,42.7826,25959.0
2019-12-31 12:05:00,50.95,50.97,50.89,50.9,87509.0,42.7826,42.7994,42.7322,42.7406,87509.0
2019-12-31 12:10:00,50.9,50.93,50.87,50.93,34990.0,42.7406,42.7658,42.7154,42.7658,34990.0
2019-12-31 12:15:00,50.92,50.96,50.91,50.96,45938.0,42.7574,42.791,42.749,42.791,45938.0
2019-12-31 12:20:00,50.95,50.97,50.94,50.97,64815.0,42.7826,42.7994,42.7742,42.7994,64815.0
2019-12-31 12:25:00,50.96,50.99,50.95,50.99,26366.0,42.791,42.8162,42.7826,42.8162,26366.0
2019-12-31 12:30:00,50.98,51.0,50.97,51.0,12478.0,42.8078,42.8246,42.7994,42.8246,12478.0
2019-12-31 12:35:00,51.0,51.04,50.98,51.01,39393.0,42.8246,42.8582,42.8078,42.833,39393.0
2019-12-31 12:40:00,51.02,51.05,50.99,51.04,143987.0,42.8414,42.8666,42.8162,42.8582,143987.0
2019-12-31 12:45:00,51.05,51.06,50.93,51.0,65538.0,42.8666,42.875,42.7658,42.8246,65538.0
2019-12-31 12:50:00,50.99,51.04,50.99,51.04,38498.0,42.8162,42.8582,42.8162,42.8582,38498.0
2019-12-31 12:55:00,51.03,51.05,50.98,50.99,32527.0,42.8498,42.8666,42.8078,42.8162,32527.0
2019-12-31 13:00:00,50.98,51.01,50.94,50.94,20590.0,42.8078,42.833,42.7742,42.7742,20590.0
2019-12-31 13:05:00,50.94,50.97,50.94,50.97,38020.0,42.7742,42.7994,42.7742,42.7994,38020.0
2019-12-31 13:10:00,50.97,50.98,50.96,50.97,13885.0,42.7994,42.8078,42.791,42.7994,13885.0
2019-12-31 13:15:00,50.97,50.97,50.91,50.93,14567.0,42.7994,42.7994,42.749,42.7658,14567.0
2019-12-31 13:20:00,50.93,50.94,50.92,50.93,18561.0,42.7658,42.7742,42.7574,42.7658,18561.0
2019-12-31 13:25:00,50.94,50.98,50.93,50.98,34938.0,42.7742,42.8078,42.7658,42.8078,34938.0
2019-12-31 13:30:00,50.98,50.98,50.95,50.97,8331.0,42.8078,42.8078,42.7826,42.7994,8331.0
2019-12-31 13:35:00,50.97,51.0,50.96,51.0,7931.0,42.7994,42.8246,42.791,42.8246,7931.0
2019-12-31 13:40:00,51.0,51.01,50.97,50.97,26438.0,42.8246,42.833,42.7994,42.7994,26438.0
2019-12-31 13:45:00,50.98,50.99,50.97,50.99,26677.0,42.8078,42.8162,42.7994,42.8162,26677.0
2019-12-31 13:50:00,50.98,51.0,50.97,51.0,13046.0,42.8078,42.8246,42.7994,42.8246,13046.0
2019-12-31 13:55:00,51.0,51.03,51.0,51.0,19293.0,42.8246,42.8498,42.8246,42.8246,19293.0
2019-12-31 14:00:00,50.99,51.0,50.98,50.99,10039.0,42.8162,42.8246,42.8078,42.8162,10039.0
2019-12-31 14:05:00,51.0,51.02,50.99,50.99,17312.0,42.8246,42.8414,42.8162,42.8162,17312.0
2019-12-31 14:10:00,51.0,51.01,50.99,51.0,16381.0,42.8246,42.833,42.8162,42.8246,16381.0
2019-12-31 14:15:00,50.99,51.02,50.99,51.02,34155.0,42.8162,42.8414,42.8162,42.8414,34155.0
2019-12-31 14:20:00,51.02,51.03,51.01,51.02,14059.0,42.8414,42.8498,42.833,42.8414,14059.0
2019-12-31 14:25:00,51.03,51.03,51.01,51.02,22501.0,42.8498,42.8498,42.833,42.8414,22501.0
2019-12-31 14:30:00,51.02,51.02,50.99,51.01,44854.0,42.8414,42.8414,42.8162,42.833,44854.0
2019-12-31 14:35:00,51.01,51.01,50.97,50.97,17554.0,42.833,42.833,42.7994,42.7994,17554.0
2019-12-31 14:40:00,50.98,50.99,50.96,50.96,29907.0,42.8078,42.8162,42.791,42.791,29907.0
2019-12-31 14:45:00,50.97,50.97,50.95,50.96,19198.0,42.7994,42.7994,42.7826,42.791,19198.0
2019-12-31 14:50:00,50.96,50.97,50.92,50.93,35740.0,42.791,42.7994,42.7574,42.7658,35740.0
2019-12-31 14:55:00,50.92,50.95,50.92,50.95,48210.0,42.7574,42.7826,42.7574,42.7826,48210.0
2019-12-31 15:00:00,50.95,50.95,50.88,50.91,75536.0,42.7826,42.7826,42.7238,42.749,75536.0
2019-12-31 15:05:00,50.91,50.92,50.89,50.91,32854.0,42.749,42.7574,42.7322,42.749,32854.0
2019-12-31 15:10:00,50.91,50.96,50.91,50.95,44864.0,42.749,42.791,42.749,42.7826,44864.0
2019-12-31 15:15:00,50.94,50.97,50.92,50.95,54546.0,42.7742,42.7994,42.7574,42.7826,54546.0
2019-12-31 15:20:00,50.95,50.98,50.94,50.97,44010.0,42.7826,42.8078,42.7742,42.7994,44010.0
2019-12-31 15:25:00,50.98,51.03,50.97,51.03,43793.0,42.8078,42.8498,42.7994,42.8498,43793.0
2019-12-31 15:30:00,51.03,51.06,51.01,51.05,62244.0,42.8498,42.875,42.833,42.8666,62244.0
2019-12-31 15:35:00,51.05,51.06,51.01,51.03,60316.0,42.8666,42.875,42.833,42.8498,60316.0
2019-12-31 15:40:00,51.03,51.08,51.02,51.08,74807.0,42.8498,42.8918,42.8414,42.8918,74807.0
2019-12-31 15:45:00,51.08,51.08,51.04,51.07,137545.0,42.8918,42.8918,42.8582,42.8834,137545.0
2019-12-31 15:50:00,51.07,51.08,51.01,51.06,215109.0,42.8834,42.8918,42.833,42.875,215109.0
2019-12-31 15:55:00,51.07,51.13,51.04,51.11,421040.0,42.8834,42.9338,42.8582,42.917,421040.0
2020-01-02 09:30:00,51.2,51.34,51.17,51.26,347523.0,42.9925,43.1101,42.9674,43.0429,347523.0
2020-01-02 09:35:00,51.26,51.29,51.21,51.28,105614.0,43.0429,43.0681,43.0009,43.0597,105614.0
2020-01-02 09:40:00,51.28,51.31,51.21,51.25,86548.0,43.0597,43.0849,43.0009,43.0345,86548.0
2020-01-02 09:45:00,51.26,51.39,51.23,51.39,106351.0,43.0429,43.1521,43.0177,43.1521,106351.0
2020-01-02 09:50:00,51.39,51.39,51.29,51.32,84793.0,43.1521,43.1521,43.0681,43.0933,84793.0
2020-01-02 09:55:00,51.32,51.39,51.31,51.38,89806.0,43.0933,43.1521,43.0849,43.1437,89806.0
2020-01-02 10:00:00,51.38,51.43,51.36,51.42,92641.0,43.1437,43.1857,43.1269,43.1773,92641.0
2020-01-02 10:05:00,51.43,51.48,51.41,51.48,29695.0,43.1857,43.2277,43.1689,43.2277,29695.0
2020-01-02 10:10:00,51.48,51.49,51.36,51.38,59822.0,43.2277,43.2361,43.1269,43.1437,59822.0
2020-01-02 10:15:00,51.38,51.39,51.31,51.38,86593.0,43.1437,43.1521,43.0849,43.1437,86593.0
2020-01-02 10:20:00,51.37,51.4,51.32,51.35,107071.0,43.1353,43.1605,43.0933,43.1185,107071.0
2020-01-02 10:25:00,51.35,51.35,51.31,51.33,37678.0,43.1185,43.1185,43.0849,43.1017,37678.0
2020-01-02 10:30:00,51.33,51.35,51.29,51.35,39489.0,43.1017,43.1185,43.0681,43.1185,39489.0
2020-01-02 10:35:00,51.34,51.36,51.3,51.3,32467.0,43.1101,43.1269,43.0765,43.0765,32467.0
2020-01-02 10:40:00,51.3,51.34,51.29,51.33,34591.0,43.0765,43.1101,43.0681,43.1017,34591.0
2020-01-02 10:45:00,51.33,51.34,51.29,51.34,50106.0,43.1017,43.1101,43.0681,43.1101,50106.0
2020-01-02 10:50:00,51.34,51.41,51.33,51.41,33195.0,43.1101,43.1689,43.1017,43.1689,33195.0
2020-01-02 10:55:00,51.41,51.45,51.4,51.41,70979.0,43.1689,43.2025,43.1605,43.1689,70979.0
2020-01-02 11:00:00,51.41,51.46,51.4,51.44,77787.0,43.1689,43.2109,43.1605,43.1941,77787.0
2020-01-02 11:05:00,51.44,51.48,51.42,51.48,77937.0,43.1941,43.2277,43.1773,43.2277,77937.0
2020-01-02 11:10:00,51.48,51.49,51.46,51.49,64307.0,43.2277,43.2361,43.2109,43.2361,64307.0
2020-01-02 11:15:00,51.48,51.49,51.47,51.49,27695.0,43.2277,43.2361,43.2193,43.2361,27695.0
2020-01-02 11:20:00,51.48,51.53,51.48,51.52,67916.0,43.2277,43.2696,43.2277,43.2613,67916.0
2020-01-02 11:25:00,51.51,51.63,51.51,51.63,49296.0,43.2529,43.3536,43.2529,43.3536,49296.0
2020-01-02 11:30:00,51.62,51.65,51.59,51.62,61461.0,43.3452,43.3704,43.32,43.3452,61461.0
2020-01-02 11:35:00,51.62,51.64,51.58,51.64,44227.0,43.3452,43.362,43.3116,43.362,44227.0
2020-01-02 11:40:00,51.63,51.66,51.6,51.65,36227.0,43.3536,43.3788,43.3284,43.3704,36227.0
2020-01-02 11:45:00,51.65,51.7,51.6,51.69,55645.0,43.3704,43.4124,43.3284,43.404,55645.0
2020-01-02 11:50:00,51.69,51.76,51.68,51.74,45162.0,43.404,43.4628,43.3956,43.446,45162.0
2020-01-02 11:55:00,51.75,51.82,51.74,51.81,68712.0,43.4544,43.5132,43.446,43.5048,68712.0
2020-01-02 12:00:00,51.82,51.83,51.78,51.8,83331.0,43.5132,43.5216,43.4796,43.4964,83331.0
2020-01-02 12:05:00,51.8,51.81,51.76,51.78,45836.0,43.4964,43.5048,43.4628,43.4796,45836.0
2020-01-02 12:10:00,51.78,51.79,51.77,51.77,17340.0,43.4796,43.488,43.4712,43.4712,17340.0
2020-01-02 12:15:00,51.77,51.81,51.75,51.8,79735.0,43.4712,43.5048,43.4544,43.4964,79735.0
2020-01-02 12:20:00,51.81,51.84,51.79,51.81,84126.0,43.5048,43.53,43.488,43.5048,84126.0
2020-01-02 12:25:00,51.81,51.82,51.76,51.77,43094.0,43.5048,43.5132,43.4628,43.4712,43094.0
2020-01-02 12:30:00,51.76,51.8,51.72,51.73,43609.0,43.4628,43.4964,43.4292,43.4376,43609.0
2020-01-02 12:35:00,51.73,51.79,51.73,51.79,63478.0,43.4376,43.488,43.4376,43.488,63478.0
2020-01-02 12:40:00,51.78,51.8,51.77,51.8,25906.0,43.4796,43.4964,43.4712,43.4964,25906.0
2020-01-02 12:45:00,51.8,51.8,51.68,51.74,130079.0,43.4964,43.4964,43.3956,43.446,130079.0
2020-01-02 12:50:00,51.75,51.78,51.73,51.76,27371.0,43.4544,43.4796,43.4376,43.4628,27371.0
2020-01-02 12:55:00,51.76,51.77,51.75,51.77,14517.0,43.4628,43.4712,43.4544,43.4712,14517.0
2020-01-02 13:00:00,51.77,51.78,51.74,51.78,84750.0,43.4712,43.4796,43.446,43.4796,84750.0
2020-01-02 13:05:00,51.78,51.78,51.74,51.74,42944.0,43.4796,43.4796,43.446,43.446,42944.0
2020-01-02 13:10:00,51.74,51.75,51.73,51.73,60026.0,43.446,43.4544,43.4376,43.4376,60026.0
2020-01-02 13:15:00,51.73,51.74,51.73,51.73,19190.0,43.4376,43.446,43.4376,43.4376,19190.0
2020-01-02 13:20:00,51.73,51.75,51.72,51.75,50849.0,43.4376,43.4544,43.4292,43.4544,50849.0
2020-01-02 13:25:00,51.74,51.75,51.71,51.73,42944.0,43.446,43.4544,43.4208,43.4376,42944.0
2020-01-02 13:30:00,51.74,51.8,51.73,51.76,86758.0,43.446,43.4964,43.4376,43.4628,86758.0
2020-01-02 13:35:00,51.76,51.77,51.74,51.77,16077.0,43.4628,43.4712,43.446,43.4712,16077.0
2020-01-02 13:40:00,51.77,51.82,51.77,51.82,44583.0,43.4712,43.5132,43.4712,43.5132,44583.0
2020-01-02 13:45:00,51.82,51.86,51.82,51.86,45665.0,43.5132,43.5467,43.5132,43.5467,45665.0
2020-01-02 13:50:00,51.86,51.87,51.82,51.87,51832.0,43.5467,43.5551,43.5132,43.5551,51832.0
2020-01-02 13:55:00,51.87,51.88,51.83,51.86,64950.0,43.5551,43.5635,43.5216,43.5467,64950.0
2020-01-02 14:00:00,51.86,51.9,51.85,51.88,44251.0,43.5467,43.5803,43.5384,43.5635,44251.0
2020-01-02 14:05:00,51.88,51.89,51.86,51.88,70419.0,43.5635,43.5719,43.5467,43.5635,70419.0
2020-01-02 14:10:00,51.88,51.9,51.84,51.86,54583.0,43.5635,43.5803,43.53,43.5467,54583.0
2020-01-02 14:15:00,51.86,51.88,51.83,51.88,50044.0,43.5467,43.5635,43.5216,43.5635,50044.0
2020-01-02 14:20:00,51.88,51.89,51.85,51.88,62363.0,43.5635,43.5719,43.5384,43.5635,62363.0
2020-01-02 14:25:00,51.88,51.9,51.85,51.88,30553.0,43.5635,43.5803,43.5384,43.5635,30553.0
2020-01-02 14:30:00,51.88,51.95,51.87,51.94,92529.0,43.5635,43.6223,43.5551,43.6139,92529.0
2020-01-02 14:35:00,51.94,51.98,51.91,51.91,96134.0,43.6139,43.6475,43.5887,43.5887,96134.0
2020-01-02 14:40:00,51.92,52.0,51.9,51.98,113799.0,43.5971,43.6643,43.5803,43.6475,113799.0
2020-01-02 14:45:00,51.98,51.99,51.94,51.94,91500.0,43.6475,43.6559,43.6139,43.6139,91500.0
2020-01-02 14:50:00,51.94,51.94,51.9,51.91,42148.0,43.6139,43.6139,43.5803,43.5887,42148.0
2020-01-02 14:55:00,51.91,51.94,51.9,51.94,44397.0,43.5887,43.6139,43.5803,43.6139,44397.0
2020-01-02 15:00:00,51.94,51.97,51.93,51.95,57041.0,43.6139,43.6391,43.6055,43.6223,57041.0
2020-01-02 15:05:00,51.95,51.95,51.92,51.93,27836.0,43.6223,43.6223,43.5971,43.6055,27836.0
2020-01-02 15:10:00,51.93,51.95,51.92,51.94,43704.0,43.6055,43.6223,43.5971,43.6139,43704.0
2020-01-02 15:15:00,51.94,51.95,51.92,51.94,63951.0,43.6139,43.6223,43.5971,43.6139,63951.0
2020-01-02 15:20:00,51.94,51.96,51.91,51.92,37864.0,43.6139,43.6307,43.5887,43.5971,37864.0
2020-01-02 15:25:00,51.91,51.93,51.91,51.93,29244.0,43.5887,43.6055,43.5887,43.6055,29244.0
2020-01-02 15:30:00,51.93,51.96,51.91,51.92,74630.0,43.6055,43.6307,43.5887,43.5971,74630.0
2020-01-02 15:35:00,51.91,51.93,51.89,51.91,136549.0,43.5887,43.6055,43.5719,43.5887,136549.0
2020-01-02 15:40:00,51.92,51.96,51.91,51.96,109611.0,43.5971,43.6307,43.5887,43.6307,109611.0
2020-01-02 15:45:00,51.96,51.97,51.92,51.95,136495.0,43.6307,43.6391,43.5971,43.6223,136495.0
2020-01-02 15:50:00,51.95,52.0,51.94,51.98,214338.0,43.6223,43.6643,43.6139,43.6475,214338.0
2020-01-02 15:55:00,51.98,52.06,51.95,52.06,615312.0,43.6475,43.7147,43.6223,43.7147,615312.0
2020-01-03 09:30:00,51.22,51.26,51.17,51.24,176211.0,43.0093,43.0429,42.9674,43.0261,176211.0
2020-01-03 09:35:00,51.24,51.24,51.0,51.02,66776.0,43.0261,43.0261,42.8246,42.8414,66776.0
2020-01-03 09:40:00,51.02,51.07,50.94,51.04,116131.0,42.8414,42.8834,42.7742,42.8582,116131.0
2020-01-03 09:45:00,51.06,51.15,51.04,51.14,77552.0,42.875,42.9506,42.8582,42.9422,77552.0
2020-01-03 09:50:00,51.14,51.2,51.06,51.08,52376.0,42.9422,42.9925,42.875,42.8918,52376.0
2020-01-03 09:55:00,51.07,51.11,51.01,51.02,54295.0,42.8834,42.917,42.833,42.8414,54295.0
2020-01-03 10:00:00,51.01,51.03,50.85,50.86,268912.0,42.833,42.8498,42.6987,42.707,268912.0
2020-01-03 10:05:00,50.86,50.98,50.83,50.96,48203.0,42.707,42.8078,42.6819,42.791,48203.0
2020-01-03 10:10:00,50.95,51.01,50.91,50.98,55900.0,42.7826,42.833,42.749,42.8078,55900.0
2020-01-03 10:15:00,50.98,51.03,50.93,50.93,85462.0,42.8078,42.8498,42.7658,42.7658,85462.0
2020-01-03 10:20:00,50.93,51.0,50.88,51.0,70420.0,42.7658,42.8246,42.7238,42.8246,70420.0
2020-01-03 10:25:00,51.0,51.01,50.96,50.98,32820.0,42.8246,42.833,42.791,42.8078,32820.0
2020-01-03 10:30:00,50.98,51.13,50.96,51.13,59217.0,42.8078,42.9338,42.791,42.9338,59217.0
2020-01-03 10:35:00,51.12,51.16,51.08,51.15,55517.0,42.9254,42.959,42.8918,42.9506,55517.0
2020-01-03 10:40:00,51.15,51.18,51.11,51.18,32156.0,42.9506,42.9758,42.917,42.9758,32156.0
2020-01-03 10:45:00,51.18,51.19,51.08,51.09,30462.0,42.9758,42.9841,42.8918,42.9002,30462.0
2020-01-03 10:50:00,51.09,51.1,51.05,51.05,29487.0,42.9002,42.9086,42.8666,42.8666,29487.0
2020-01-03 10:55:00,51.05,51.11,51.04,51.07,33352.0,42.8666,42.917,42.8582,42.8834,33352.0
2020-01-03 11:00:00,51.07,51.14,51.07,51.11,46500.0,42.8834,42.9422,42.8834,42.917,46500.0
2020-01-03 11:05:00,51.13,51.16,51.11,51.14,36939.0,42.9338,42.959,42.917,42.9422,36939.0
2020-01-03 11:10:00,51.15,51.29,51.1,51.25,75330.0,42.9506,43.0681,42.9086,43.0345,75330.0
2020-01-03 11:15:00,51.24,51.29,51.21,51.25,41086.0,43.0261,43.0681,43.0009,43.0345,41086.0
2020-01-03 11:20:00,51.25,51.28,51.24,51.26,22399.0,43.0345,43.0597,43.0261,43.0429,22399.0
2020-01-03 11:25:00,51.26,51.3,51.24,51.26,27170.0,43.0429,43.0765,43.0261,43.0429,27170.0
2020-01-03 11:30:00,51.26,51.37,51.25,51.37,57466.0,43.0429,43.1353,43.0345,43.1353,57466.0
2020-01-03 11:35:00,51.36,51.37,51.32,51.34,33997.0,43.1269,43.1353,43.0933,43.1101,33997.0
2020-01-03 11:40:00,51.33,51.38,51.32,51.36,45601.0,43.1017,43.1437,43.0933,43.1269,45601.0
2020-01-03 11:45:00,51.36,51.39,51.35,51.37,37775.0,43.1269,43.1521,43.1185,43.1353,37775.0
2020-01-03 11:50:00,51.36,51.4,51.34,51.38,46430.0,43.1269,43.1605,43.1101,43.1437,46430.0
2020-01-03 11:55:00,51.37,51.4,51.33,51.34,47577.0,43.1353,43.1605,43.1017,43.1101,47577.0
2020-01-03 12:00:00,51.34,51.44,51.33,51.43,37491.0,43.1101,43.1941,43.1017,43.1857,37491.0
2020-01-03 12:05:00,51.44,51.45,51.37,51.39,66642.0,43.1941,43.2025,43.1353,43.1521,66642.0
2020-01-03 12:10:00,51.38,51.4,51.33,51.34,31270.0,43.1437,43.1605,43.1017,43.1101,31270.0
2020-01-03 12:15:00,51.34,51.37,51.33,51.33,25439.0,43.1101,43.1353,43.1017,43.1017,25439.0
2020-01-03 12:20:00,51.33,51.35,51.32,51.33,21986.0,43.1017,43.1185,43.0933,43.1017,21986.0
2020-01-03 12:25:00,51.33,51.36,51.32,51.34,50856.0,43.1017,43.1269,43.0933,43.1101,50856.0
2020-01-03 12:30:00,51.34,51.36,51.31,51.32,34596.0,43.1101,43.1269,43.0849,43.0933,34596.0
2020-01-03 12:35:00,51.33,51.39,51.32,51.38,18558.0,43.1017,43.1521,43.0933,43.1437,18558.0
2020-01-03 12:40:00,51.38,51.39,51.33,51.37,49528.0,43.1437,43.1521,43.1017,43.1353,49528.0
2020-01-03 12:45:00,51.37,51.38,51.32,51.33,42237.0,43.1353,43.1437,43.0933,43.1017,42237.0
2020-01-03 12:50:00,51.34,51.37,51.33,51.33,39546.0,43.1101,43.1353,43.1017,43.1017,39546.0
2020-01-03 12:55:00,51.33,51.35,51.32,51.34,30311.0,43.1017,43.1185,43.0933,43.1101,30311.0
2020-01-03 13:00:00,51.34,51.35,51.32,51.32,32816.0,43.1101,43.1185,43.0933,43.0933,32816.0
2020-01-03 13:05:00,51.33,51.35,51.3,51.3,38405.0,43.1017,43.1185,43.0765,43.0765,38405.0
2020-01-03 13:10:00,51.31,51.32,51.24,51.24,71363.0,43.0849,43.0933,43.0261,43.0261,71363.0
2020-01-03 13:15:00,51.25,51.25,51.18,51.2,28726.0,43.0345,43.0345,42.9758,42.9925,28726.0
2020-01-03 13:20:00,51.2,51.25,51.18,51.24,59730.0,42.9925,43.0345,42.9758,43.0261,59730.0
2020-01-03 13:25:00,51.24,51.25,51.21,51.22,38470.0,43.0261,43.0345,43.0009,43.0093,38470.0
2020-01-03 13:30:00,51.21,51.23,51.04,51.06,146597.0,43.0009,43.0177,42.8582,42.875,146597.0
2020-01-03 13:35:00,51.06,51.07,50.94,51.02,124549.0,42.875,42.8834,42.7742,42.8414,124549.0
2020-01-03 13:40:00,51.03,51.14,51.01,51.12,88098.0,42.8498,42.9422,42.833,42.9254,88098.0
2020-01-03 13:45:00,51.12,51.15,51.12,51.14,34852.0,42.9254,42.9506,42.9254,42.9422,34852.0
2020-01-03 13:50:00,51.13,51.16,51.1,51.12,25157.0,42.9338,42.959,42.9086,42.9254,25157.0
2020-01-03 13:55:00,51.11,51.18,51.1,51.17,38401.0,42.917,42.9758,42.9086,42.9674,38401.0
2020-01-03 14:00:00,51.16,51.18,51.06,51.09,57051.0,42.959,42.9758,42.875,42.9002,57051.0
2020-01-03 14:05:00,51.09,51.11,51.08,51.09,27654.0,42.9002,42.917,42.8918,42.9002,27654.0
2020-01-03 14:10:00,51.08,51.1,51.02,51.03,29224.0,42.8918,42.9086,42.8414,42.8498,29224.0
2020-01-03 14:15:00,51.03,51.11,51.02,51.08,38640.0,42.8498,42.917,42.8414,42.8918,38640.0
2020-01-03 14:20:00,51.08,51.09,51.03,51.06,33264.0,42.8918,42.9002,42.8498,42.875,33264.0
2020-01-03 14:25:00,51.06,51.09,51.02,51.09,32889.0,42.875,42.9002,42.8414,42.9002,32889.0
2020-01-03 14:30:00,51.09,51.1,51.04,51.05,64553.0,42.9002,42.9086,42.8582,42.8666,64553.0
2020-01-03 14:35:00,51.05,51.08,51.03,51.08,32829.0,42.8666,42.8918,42.8498,42.8918,32829.0
2020-01-03 14:40:00,51.08,51.09,51.07,51.09,24992.0,42.8918,42.9002,42.8834,42.9002,24992.0
2020-01-03 14:45:00,51.09,51.12,51.08,51.11,14284.0,42.9002,42.9254,42.8918,42.917,14284.0
2020-01-03 14:50:00,51.1,51.14,51.1,51.13,25884.0,42.9086,42.9422,42.9086,42.9338,25884.0
2020-01-03 14:55:00,51.13,51.15,51.1,51.12,27645.0,42.9338,42.9506,42.9086,42.9254,27645.0
2020-01-03 15:00:00,51.12,51.2,51.1,51.18,97142.0,42.9254,42.9925,42.9086,42.9758,97142.0
2020-01-03 15:05:00,51.18,51.18,51.14,51.16,18705.0,42.9758,42.9758,42.9422,42.959,18705.0
2020-01-03 15:10:00,51.16,51.22,51.14,51.2,236393.0,42.959,43.0093,42.9422,42.9925,236393.0
2020-01-03 15:15:00,51.2,51.2,51.16,51.18,82500.0,42.9925,42.9925,42.959,42.9758,82500.0
2020-01-03 15:20:00,51.19,51.2,51.11,51.13,54201.0,42.9841,42.9925,42.917,42.9338,54201.0
2020-01-03 15:25:00,51.14,51.19,51.14,51.17,91396.0,42.9422,42.9841,42.9422,42.9674,91396.0
2020-01-03 15:30:00,51.17,51.18,51.1,51.14,81338.0,42.9674,42.9758,42.9086,42.9422,81338.0
2020-01-03 15:35:00,51.15,51.16,51.1,51.11,86256.0,42.9506,42.959,42.9086,42.917,86256.0
2020-01-03 15:40:00,51.11,51.17,51.1,51.16,56859.0,42.917,42.9674,42.9086,42.959,56859.0
2020-01-03 15:45:00,51.15,51.16,51.1,51.13,74847.0,42.9506,42.959,42.9086,42.9338,74847.0
2020-01-03 15:50:00,51.12,51.24,51.1,51.21,149756.0,42.9254,43.0261,42.9086,43.0009,149756.0
2020-01-03 15:55:00,51.21,51.25,51.16,51.19,533540.0,43.0009,43.0345,42.959,42.9841,533540.0
2020-01-06 09:30:00,50.67,50.81,50.51,50.54,201063.0,42.5475,42.6651,42.4132,42.4383,201063.0
2020-01-06 09:35:00,50.53,50.54,50.46,50.49,123604.0,42.4299,42.4383,42.3712,42.3964,123604.0
2020-01-06 09:40:00,50.49,50.58,50.48,50.58,100628.0,42.3964,42.4719,42.388,42.4719,100628.0
2020-01-06 09:45:00,50.58,50.66,50.54,50.64,173908.0,42.4719,42.5391,42.4383,42.5223,173908.0
2020-01-06 09:50:00,50.64,50.65,50.53,50.54,74386.0,42.5223,42.5307,42.4299,42.4383,74386.0
2020-01-06 09:55:00,50.53,50.55,50.48,50.49,79881.0,42.4299,42.4467,42.388,42.3964,79881.0
2020-01-06 10:00:00,50.51,50.55,50.48,50.54,42185.0,42.4132,42.4467,42.388,42.4383,42185.0
2020-01-06 10:05:00,50.54,50.58,50.53,50.57,47770.0,42.4383,42.4719,42.4299,42.4635,47770.0
2020-01-06 10:10:00,50.57,50.59,50.51,50.53,78943.0,42.4635,42.4803,42.4132,42.4299,78943.0
2020-01-06 10:15:00,50.53,50.53,50.49,50.5,99403.0,42.4299,42.4299,42.3964,42.4048,99403.0
2020-01-06 10:20:00,50.5,50.62,50.49,50.62,96253.0,42.4048,42.5055,42.3964,42.5055,96253.0
2020-01-06 10:25:00,50.62,50.66,50.6,50.66,39484.0,42.5055,42.5391,42.4887,42.5391,39484.0
2020-01-06 10:30:00,50.65,50.7,50.65,50.68,54138.0,42.5307,42.5727,42.5307,42.5559,54138.0
2020-01-06 10:35:00,50.69,50.71,50.66,50.7,33555.0,42.5643,42.5811,42.5391,42.5727,33555.0
2020-01-06 10:40:00,50.7,50.77,50.7,50.75,33246.0,42.5727,42.6315,42.5727,42.6147,33246.0
2020-01-06 10:45:00,50.75,50.83,50.74,50.79,63890.0,42.6147,42.6819,42.6063,42.6483,63890.0
2020-01-06 10:50:00,50.8,50.8,50.73,50.76,27136.0,42.6567,42.6567,42.5979,42.6231,27136.0
2020-01-06 10:55:00,50.76,50.79,50.71,50.71,35905.0,42.6231,42.6483,42.5811,42.5811,35905.0
2020-01-06 11:00:00,50.72,50.73,50.68,50.71,36122.0,42.5895,42.5979,42.5559,42.5811,36122.0
2020-01-06 11:05:00,50.71,50.75,50.69,50.72,65620.0,42.5811,42.6147,42.5643,42.5895,65620.0
2020-01-06 11:10:00,50.73,50.82,50.72,50.81,61339.0,42.5979,42.6735,42.5895,42.6651,61339.0
2020-01-06 11:15:00,50.81,50.84,50.79,50.82,53409.0,42.6651,42.6903,42.6483,42.6735,53409.0
2020-01-06 11:20:00,50.82,50.88,50.82,50.85,53083.0,42.6735,42.7238,42.6735,42.6987,53083.0
2020-01-06 11:25:00,50.84,50.85,50.81,50.82,41211.0,42.6903,42.6987,42.6651,42.6735,41211.0
2020-01-06 11:30:00,50.83,50.9,50.82,50.87,75145.0,42.6819,42.7406,42.6735,42.7154,75145.0
2020-01-06 11:35:00,50.87,50.9,50.86,50.9,86736.0,42.7154,42.7406,42.707,42.7406,86736.0
2020-01-06 11:40:00,50.89,50.92,50.88,50.92,57603.0,42.7322,42.7574,42.7238,42.7574,57603.0
2020-01-06 11:45:00,50.93,50.95,50.91,50.91,40096.0,42.7658,42.7826,42.749,42.749,40096.0
2020-01-06 11:50:00,50.91,50.92,50.85,50.86,36797.0,42.749,42.7574,42.6987,42.707,36797.0
2020-01-06 11:55:00,50.86,50.89,50.86,50.88,25736.0,42.707,42.7322,42.707,42.7238,25736.0
2020-01-06 12:00:00,50.88,50.9,50.86,50.88,62302.0,42.7238,42.7406,42.707,42.7238,62302.0
2020-01-06 12:05:00,50.88,50.92,50.86,50.91,25118.0,42.7238,42.7574,42.707,42.749,25118.0
2020-01-06 12:10:00,50.92,50.95,50.92,50.93,25190.0,42.7574,42.7826,42.7574,42.7658,25190.0
2020-01-06 12:15:00,50.93,50.93,50.89,50.91,41825.0,42.7658,42.7658,42.7322,42.749,41825.0
2020-01-06 12:20:00,50.91,50.92,50.89,50.91,32709.0,42.749,42.7574,42.7322,42.749,32709.0
2020-01-06 12:25:00,50.91,50.91,50.88,50.9,30372.0,42.749,42.749,42.7238,42.7406,30372.0
2020-01-06 12:30:00,50.9,50.9,50.84,50.87,110705.0,42.7406,42.7406,42.6903,42.7154,110705.0
2020-01-06 12:35:00,50.88,50.92,50.87,50.9,39028.0,42.7238,42.7574,42.7154,42.7406,39028.0
2020-01-06 12:40:00,50.91,50.95,50.9,50.95,21770.0,42.749,42.7826,42.7406,42.7826,21770.0
2020-01-06 12:45:00,50.95,50.95,50.91,50.91,20474.0,42.7826,42.7826,42.749,42.749,20474.0
2020-01-06 12:50:00,50.92,50.93,50.88,50.9,87724.0,42.7574,42.7658,42.7238,42.7406,87724.0
2020-01-06 12:55:00,50.9,50.93,50.89,50.9,32804.0,42.7406,42.7658,42.7322,42.7406,32804.0
2020-01-06 13:00:00,50.9,50.91,50.88,50.9,18322.0,42.7406,42.749,42.7238,42.7406,18322.0
2020-01-06 13:05:00,50.9,50.96,50.88,50.95,39533.0,42.7406,42.791,42.7238,42.7826,39533.0
2020-01-06 13:10:00,50.95,50.95,50.93,50.94,24911.0,42.7826,42.7826,42.7658,42.7742,24911.0
2020-01-06 13:15:00,50.94,50.95,50.91,50.91,20625.0,42.7742,42.7826,42.749,42.749,20625.0
2020-01-06 13:20:00,50.91,50.92,50.88,50.92,38003.0,42.749,42.7574,42.7238,42.7574,38003.0
2020-01-06 13:25:00,50.91,50.94,50.91,50.94,16050.0,42.749,42.7742,42.749,42.7742,16050.0
2020-01-06 13:30:00,50.94,50.94,50.89,50.91,23668.0,42.7742,42.7742,42.7322,42.749,23668.0
2020-01-06 13:35:00,50.91,50.95,50.91,50.93,27703.0,42.749,42.7826,42.749,42.7658,27703.0
2020-01-06 13:40:00,50.93,50.94,50.91,50.91,16759.0,42.7658,42.7742,42.749,42.749,16759.0
2020-01-06 13:45:00,50.91,50.93,50.89,50.91,38463.0,42.749,42.7658,42.7322,42.749,38463.0
2020-01-06 13:50:00,50.9,50.94,50.9,50.94,66187.0,42.7406,42.7742,42.7406,42.7742,66187.0
2020-01-06 13:55:00,50.93,50.94,50.87,50.89,41789.0,42.7658,42.7742,42.7154,42.7322,41789.0
2020-01-06 14:00:00,50.89,50.9,50.85,50.89,30176.0,42.7322,42.7406,42.6987,42.7322,30176.0
2020-01-06 14:05:00,50.89,50.9,50.87,50.87,17146.0,42.7322,42.7406,42.7154,42.7154,17146.0
2020-01-06 14:10:00,50.88,50.92,50.87,50.91,43296.0,42.7238,42.7574,42.7154,42.749,43296.0
2020-01-06 14:15:00,50.91,50.93,50.9,50.91,35534.0,42.749,42.7658,42.7406,42.749,35534.0
2020-01-06 14:20:00,50.91,50.92,50.89,50.9,33652.0,42.749,42.7574,42.7322,42.7406,33652.0
2020-01-06 14:25:00,50.89,50.89,50.86,50.87,21277.0,42.7322,42.7322,42.707,42.7154,21277.0
2020-01-06 14:30:00,50.87,50.88,50.81,50.81,34215.0,42.7154,42.7238,42.6651,42.6651,34215.0
2020-01-06 14:35:00,50.81,50.82,50.77,50.78,31902.0,42.6651,42.6735,42.6315,42.6399,31902.0
2020-01-06 14:40:00,50.77,50.81,50.77,50.8,72476.0,42.6315,42.6651,42.6315,42.6567,72476.0
2020-01-06 14:45:00,50.81,50.82,50.77,50.81,36840.0,42.6651,42.6735,42.6315,42.6651,36840.0
2020-01-06 14:50:00,50.81,50.83,50.8,50.81,21680.0,42.6651,42.6819,42.6567,42.6651,21680.0
2020-01-06 14:55:00,50.81,50.82,50.79,50.8,51804.0,42.6651,42.6735,42.6483,42.6567,51804.0
2020-01-06 15:00:00,50.81,50.87,50.81,50.84,53920.0,42.6651,42.7154,42.6651,42.6903,53920.0
2020-01-06 15:05:00,50.85,50.86,50.82,50.86,46608.0,42.6987,42.707,42.6735,42.707,46608.0
2020-01-06 15:10:00,50.87,50.9,50.86,50.9,41774.0,42.7154,42.7406,42.707,42.7406,41774.0
2020-01-06 15:15:00,50.9,50.9,50.87,50.88,35824.0,42.7406,42.7406,42.7154,42.7238,35824.0
2020-01-06 15:20:00,50.88,50.9,50.86,50.9,32250.0,42.7238,42.7406,42.707,42.7406,32250.0
2020-01-06 15:25:00,50.9,50.92,50.87,50.89,53286.0,42.7406,42.7574,42.7154,42.7322,53286.0
2020-01-06 15:30:00,50.9,50.91,50.87,50.87,70826.0,42.7406,42.749,42.7154,42.7154,70826.0
2020-01-06 15:35:00,50.88,50.91,50.87,50.91,53005.0,42.7238,42.749,42.7154,42.749,53005.0
2020-01-06 15:40:00,50.91,50.93,50.9,50.93,78802.0,42.749,42.7658,42.7406,42.7658,78802.0
2020-01-06 15:45:00,50.93,50.98,50.92,50.97,154453.0,42.7658,42.8078,42.7574,42.7994,154453.0
2020-01-06 15:50:00,50.96,51.04,50.96,51.01,255537.0,42.791,42.8582,42.791,42.833,255537.0
2020-01-06 15:55:00,51.02,51.04,50.96,51.02,718541.0,42.8414,42.8582,42.791,42.8414,718541.0
2020-01-07 09:30:00,51.04,51.07,50.91,50.97,139266.0,42.8582,42.8834,42.749,42.7994,139266.0
2020-01-07 09:35:00,50.97,51.01,50.9,50.92,105490.0,42.7994,42.833,42.7406,42.7574,105490.0
2020-01-07 09:40:00,50.92,50.96,50.86,50.88,82832.0,42.7574,42.791,42.707,42.7238,82832.0
2020-01-07 09:45:00,50.88,50.88,50.76,50.86,63918.0,42.7238,42.7238,42.6231,42.707,63918.0
2020-01-07 09:50:00,50.85,50.88,50.77,50.8,93138.0,42.6987,42.7238,42.6315,42.6567,93138.0
2020-01-07 09:55:00,50.79,50.82,50.74,50.78,43485.0,42.6483,42.6735,42.6063,42.6399,43485.0
2020-01-07 10:00:00,50.78,50.84,50.71,50.8,80104.0,42.6399,42.6903,42.5811,42.6567,80104.0
2020-01-07 10:05:00,50.81,50.83,50.76,50.78,72796.0,42.6651,42.6819,42.6231,42.6399,72796.0
2020-01-07 10:10:00,50.79,50.85,50.76,50.83,86185.0,42.6483,42.6987,42.6231,42.6819,86185.0
2020-01-07 10:15:00,50.84,50.89,50.8,50.81,31770.0,42.6903,42.7322,42.6567,42.6651,31770.0
2020-01-07 10:20:00,50.82,50.86,50.8,50.8,34575.0,42.6735,42.707,42.6567,42.6567,34575.0
2020-01-07 10:25:00,50.81,50.88,50.76,50.88,33490.0,42.6651,42.7238,42.6231,42.7238,33490.0
2020-01-07 10:30:00,50.88,50.94,50.83,50.94,91740.0,42.7238,42.7742,42.6819,42.7742,91740.0
2020-01-07 10:35:00,50.95,51.0,50.92,50.98,31613.0,42.7826,42.8246,42.7574,42.8078,31613.0
2020-01-07 10:40:00,50.98,51.09,50.98,51.07,86602.0,42.8078,42.9002,42.8078,42.8834,86602.0
2020-01-07 10:45:00,51.07,51.08,51.05,51.08,24068.0,42.8834,42.8918,42.8666,42.8918,24068.0
2020-01-07 10:50:00,51.07,51.11,51.04,51.09,43056.0,42.8834,42.917,42.8582,42.9002,43056.0
2020-01-07 10:55:00,51.1,51.14,51.07,51.12,33502.0,42.9086,42.9422,42.8834,42.9254,33502.0
2020-01-07 11:00:00,51.12,51.17,51.11,51.14,46412.0,42.9254,42.9674,42.917,42.9422,46412.0
2020-01-07 11:05:00,51.15,51.19,51.15,51.18,24328.0,42.9506,42.9841,42.9506,42.9758,24328.0
2020-01-07 11:10:00,51.18,51.19,51.14,51.15,26118.0,42.9758,42.9841,42.9422,42.9506,26118.0
2020-01-07 11:15:00,51.16,51.17,51.1,51.14,38955.0,42.959,42.9674,42.9086,42.9422,38955.0
2020-01-07 11:20:00,51.14,51.15,51.09,51.12,25210.0,42.9422,42.9506,42.9002,42.9254,25210.0
2020-01-07 11:25:00,51.12,51.13,51.08,51.1,26086.0,42.9254,42.9338,42.8918,42.9086,26086.0
2020-01-07 11:30:00,51.1,51.14,51.04,51.05,68544.0,42.9086,42.9422,42.8582,42.8666,68544.0
2020-01-07 11:35:00,51.06,51.07,51.03,51.05,18014.0,42.875,42.8834,42.8498,42.8666,18014.0
2020-01-07 11:40:00,51.04,51.06,51.01,51.02,38055.0,42.8582,42.875,42.833,42.8414,38055.0
2020-01-07 11:45:00,51.02,51.07,50.97,50.98,51594.0,42.8414,42.8834,42.7994,42.8078,51594.0
2020-01-07 11:50:00,50.98,50.99,50.9,50.9,35961.0,42.8078,42.8162,42.7406,42.7406,35961.0
2020-01-07 11:55:00,50.9,50.91,50.84,50.85,47811.0,42.7406,42.749,42.6903,42.6987,47811.0
2020-01-07 12:00:00,50.85,50.88,50.83,50.83,33703.0,42.6987,42.7238,42.6819,42.6819,33703.0
2020-01-07 12:05:00,50.83,50.88,50.82,50.87,17946.0,42.6819,42.7238,42.6735,42.7154,17946.0
2020-01-07 12:10:00,50.87,50.87,50.83,50.86,16859.0,42.7154,42.7154,42.6819,42.707,16859.0
2020-01-07 12:15:00,50.86,50.88,50.84,50.88,20843.0,42.707,42.7238,42.6903,42.7238,20843.0
2020-01-07 12:20:00,50.88,50.88,50.86,50.87,9694.0,42.7238,42.7238,42.707,42.7154,9694.0
2020-01-07 12:25:00,50.87,50.87,50.85,50.86,17085.0,42.7154,42.7154,42.6987,42.707,17085.0
2020-01-07 12:30:00,50.86,50.86,50.8,50.81,27913.0,42.707,42.707,42.6567,42.6651,27913.0
2020-01-07 12:35:00,50.82,50.83,50.78,50.8,26620.0,42.6735,42.6819,42.6399,42.6567,26620.0
2020-01-07 12:40:00,50.79,50.83,50.78,50.82,13020.0,42.6483,42.6819,42.6399,42.6735,13020.0
2020-01-07 12:45:00,50.82,50.82,50.79,50.8,18084.0,42.6735,42.6735,42.6483,42.6567,18084.0
2020-01-07 12:50:00,50.8,50.83,50.79,50.83,18915.0,42.6567,42.6819,42.6483,42.6819,18915.0
2020-01-07 12:55:00,50.83,50.89,50.82,50.88,28844.0,42.6819,42.7322,42.6735,42.7238,28844.0
2020-01-07 13:00:00,50.88,50.91,50.87,50.91,21280.0,42.7238,42.749,42.7154,42.749,21280.0
2020-01-07 13:05:00,50.9,50.91,50.87,50.88,22601.0,42.7406,42.749,42.7154,42.7238,22601.0
2020-01-07 13:10:00,50.88,50.9,50.87,50.89,15850.0,42.7238,42.7406,42.7154,42.7322,15850.0
2020-01-07 13:15:00,50.89,50.9,50.88,50.9,12294.0,42.7322,42.7406,42.7238,42.7406,12294.0
2020-01-07 13:20:00,50.89,50.9,50.88,50.89,7744.0,42.7322,42.7406,42.7238,42.7322,7744.0
2020-01-07 13:25:00,50.88,50.9,50.88,50.89,24010.0,42.7238,42.7406,42.7238,42.7322,24010.0
2020-01-07 13:30:00,50.88,50.9,50.88,50.9,12793.0,42.7238,42.7406,42.7238,42.7406,12793.0
2020-01-07 13:35:00,50.89,50.9,50.85,50.86,19001.0,42.7322,42.7406,42.6987,42.707,19001.0
2020-01-07 13:40:00,50.86,50.87,50.82,50.83,25486.0,42.707,42.7154,42.6735,42.6819,25486.0
2020-01-07 13:45:00,50.83,50.86,50.82,50.86,9684.0,42.6819,42.707,42.6735,42.707,9684.0
2020-01-07 13:50:00,50.86,50.93,50.86,50.91,43293.0,42.707,42.7658,42.707,42.749,43293.0
2020-01-07 13:55:00,50.91,50.97,50.9,50.97,29866.0,42.749,42.7994,42.7406,42.7994,29866.0
2020-01-07 14:00:00,50.97,51.0,50.94,50.99,25876.0,42.7994,42.8246,42.7742,42.8162,25876.0
2020-01-07 14:05:00,51.0,51.03,50.98,51.03,24836.0,42.8246,42.8498,42.8078,42.8498,24836.0
2020-01-07 14:10:00,51.02,51.04,51.0,51.02,14684.0,42.8414,42.8582,42.8246,42.8414,14684.0
2020-01-07 14:15:00,51.02,51.07,51.01,51.07,27318.0,42.8414,42.8834,42.833,42.8834,27318.0
2020-01-07 14:20:00,51.07,51.07,51.04,51.05,12458.0,42.8834,42.8834,42.8582,42.8666,12458.0
2020-01-07 14:25:00,51.05,51.06,51.04,51.05,11091.0,42.8666,42.875,42.8582,42.8666,11091.0
2020-01-07 14:30:00,51.05,51.09,51.04,51.08,27759.0,42.8666,42.9002,42.8582,42.8918,27759.0
2020-01-07 14:35:00,51.08,51.09,51.02,51.03,27632.0,42.8918,42.9002,42.8414,42.8498,27632.0
2020-01-07 14:40:00,51.03,51.05,51.02,51.04,21564.0,42.8498,42.8666,42.8414,42.8582,21564.0
2020-01-07 14:45:00,51.04,51.06,51.01,51.05,22160.0,42.8582,42.875,42.833,42.8666,22160.0
2020-01-07 14:50:00,51.04,51.05,51.03,51.04,11863.0,42.8582,42.8666,42.8498,42.8582,11863.0
2020-01-07 14:55:00,51.04,51.07,51.03,51.05,25123.0,42.8582,42.8834,42.8498,42.8666,25123.0
2020-01-07 15:00:00,51.06,51.08,51.05,51.05,23519.0,42.875,42.8918,42.8666,42.8666,23519.0
2020-01-07 15:05:00,51.05,51.07,51.02,51.05,31396.0,42.8666,42.8834,42.8414,42.8666,31396.0
2020-01-07 15:10:00,51.05,51.08,51.05,51.08,19782.0,42.8666,42.8918,42.8666,42.8918,19782.0
2020-01-07 15:15:00,51.07,51.09,51.05,51.08,31546.0,42.8834,42.9002,42.8666,42.8918,31546.0
2020-01-07 15:20:00,51.07,51.08,51.06,51.07,24945.0,42.8834,42.8918,42.875,42.8834,24945.0
2020-01-07 15:25:00,51.07,51.07,51.05,51.06,22344.0,42.8834,42.8834,42.8666,42.875,22344.0
2020-01-07 15:30:00,51.05,51.06,51.02,51.05,53870.0,42.8666,42.875,42.8414,42.8666,53870.0
2020-01-07 15:35:00,51.05,51.06,51.01,51.01,52672.0,42.8666,42.875,42.833,42.833,52672.0
2020-01-07 15:40:00,51.01,51.01,50.98,51.01,37038.0,42.833,42.833,42.8078,42.833,37038.0
2020-01-07 15:45:00,51.01,51.03,50.97,51.03,61033.0,42.833,42.8498,42.7994,42.8498,61033.0
2020-01-07 15:50:00,51.03,51.03,50.94,50.97,157645.0,42.8498,42.8498,42.7742,42.7994,157645.0
2020-01-07 15:55:00,50.97,51.02,50.92,50.92,348141.0,42.7994,42.8414,42.7574,42.7574,348141.0
2020-01-08 09:30:00,50.96,51.16,50.9,51.14,132884.0,42.791,42.959,42.7406,42.9422,132884.0
2020-01-08 09:35:00,51.14,51.24,51.12,51.21,95506.0,42.9422,43.0261,42.9254,43.0009,95506.0
2020-01-08 09:40:00,51.2,51.33,51.18,51.33,60949.0,42.9925,43.1017,42.9758,43.1017,60949.0
2020-01-08 09:45:00,51.32,51.35,51.23,51.32,103507.0,43.0933,43.1185,43.0177,43.0933,103507.0
2020-01-08 09:50:00,51.33,51.36,51.29,51.34,55517.0,43.1017,43.1269,43.0681,43.1101,55517.0
2020-01-08 09:55:00,51.34,51.4,51.34,51.38,52432.0,43.1101,43.1605,43.1101,43.1437,52432.0
2020-01-08 10:00:00,51.38,51.46,51.38,51.44,52345.0,43.1437,43.2109,43.1437,43.1941,52345.0
2020-01-08 10:05:00,51.44,51.46,51.33,51.38,61375.0,43.1941,43.2109,43.1017,43.1437,61375.0
2020-01-08 10:10:00,51.38,51.38,51.3,51.33,55029.0,43.1437,43.1437,43.0765,43.1017,55029.0
2020-01-08 10:15:00,51.32,51.36,51.28,51.29,30602.0,43.0933,43.1269,43.0597,43.0681,30602.0
2020-01-08 10:20:00,51.3,51.34,51.22,51.22,89227.0,43.0765,43.1101,43.0093,43.0093,89227.0
2020-01-08 10:25:00,51.24,51.28,51.23,51.27,33063.0,43.0261,43.0597,43.0177,43.0513,33063.0
2020-01-08 10:30:00,51.28,51.3,51.22,51.25,47436.0,43.0597,43.0765,43.0093,43.0345,47436.0
2020-01-08 10:35:00,51.25,51.31,51.24,51.28,28919.0,43.0345,43.0849,43.0261,43.0597,28919.0
2020-01-08 10:40:00,51.27,51.28,51.17,51.2,22185.0,43.0513,43.0597,42.9674,42.9925,22185.0
2020-01-08 10:45:00,51.2,51.21,51.17,51.19,32345.0,42.9925,43.0009,42.9674,42.9841,32345.0
2020-01-08 10:50:00,51.19,51.2,51.15,51.19,17645.0,42.9841,42.9925,42.9506,42.9841,17645.0
2020-01-08 10:55:00,51.18,51.23,51.15,51.21,18124.0,42.9758,43.0177,42.9506,43.0009,18124.0
2020-01-08 11:00:00,51.22,51.26,51.21,51.25,30387.0,43.0093,43.0429,43.0009,43.0345,30387.0
2020-01-08 11:05:00,51.24,51.3,51.24,51.3,50715.0,43.0261,43.0765,43.0261,43.0765,50715.0
2020-01-08 11:10:00,51.3,51.34,51.29,51.34,29195.0,43.0765,43.1101,43.0681,43.1101,29195.0
2020-01-08 11:15:00,51.34,51.37,51.33,51.34,33583.0,43.1101,43.1353,43.1017,43.1101,33583.0
2020-01-08 11:20:00,51.34,51.36,51.29,51.31,20450.0,43.1101,43.1269,43.0681,43.0849,20450.0
2020-01-08 11:25:00,51.31,51.45,51.25,51.41,74031.0,43.0849,43.2025,43.0345,43.1689,74031.0
2020-01-08 11:30:00,51.41,51.41,51.25,51.32,82171.0,43.1689,43.1689,43.0345,43.0933,82171.0
2020-01-08 11:35:00,51.32,51.49,51.32,51.47,53922.0,43.0933,43.2361,43.0933,43.2193,53922.0
2020-01-08 11:40:00,51.48,51.64,51.47,51.63,73568.0,43.2277,43.362,43.2193,43.3536,73568.0
2020-01-08 11:45:00,51.62,51.7,51.6,51.68,71758.0,43.3452,43.4124,43.3284,43.3956,71758.0
2020-01-08 11:50:00,51.68,51.78,51.65,51.74,74028.0,43.3956,43.4796,43.3704,43.446,74028.0
2020-01-08 11:55:00,51.75,51.75,51.65,51.66,29164.0,43.4544,43.4544,43.3704,43.3788,29164.0
2020-01-08 12:00:00,51.66,51.73,51.66,51.72,27267.0,43.3788,43.4376,43.3788,43.4292,27267.0
2020-01-08 12:05:00,51.72,51.74,51.67,51.7,21310.0,43.4292,43.446,43.3872,43.4124,21310.0
2020-01-08 12:10:00,51.7,51.71,51.65,51.67,29516.0,43.4124,43.4208,43.3704,43.3872,29516.0
2020-01-08 12:15:00,51.68,51.69,51.65,51.66,47130.0,43.3956,43.404,43.3704,43.3788,47130.0
2020-01-08 12:20:00,51.66,51.72,51.65,51.7,37395.0,43.3788,43.4292,43.3704,43.4124,37395.0
2020-01-08 12:25:00,51.7,51.74,51.67,51.67,38093.0,43.4124,43.446,43.3872,43.3872,38093.0
2020-01-08 12:30:00,51.68,51.72,51.66,51.72,90947.0,43.3956,43.4292,43.3788,43.4292,90947.0
2020-01-08 12:35:00,51.72,51.75,51.69,51.73,62349.0,43.4292,43.4544,43.404,43.4376,62349.0
2020-01-08 12:40:00,51.74,51.74,51.71,51.72,36630.0,43.446,43.446,43.4208,43.4292,36630.0
2020-01-08 12:45:00,51.73,51.74,51.7,51.71,28609.0,43.4376,43.446,43.4124,43.4208,28609.0
2020-01-08 12:50:00,51.71,51.73,51.67,51.71,33353.0,43.4208,43.4376,43.3872,43.4208,33353.0
2020-01-08 12:55:00,51.71,51.73,51.69,51.69,29992.0,43.4208,43.4376,43.404,43.404,29992.0
2020-01-08 13:00:00,51.7,51.72,51.68,51.69,57408.0,43.4124,43.4292,43.3956,43.404,57408.0
2020-01-08 13:05:00,51.69,51.69,51.65,51.66,30480.0,43.404,43.404,43.3704,43.3788,30480.0
2020-01-08 13:10:00,51.66,51.67,51.65,51.66,21286.0,43.3788,43.3872,43.3704,43.3788,21286.0
2020-01-08 13:15:00,51.65,51.66,51.63,51.65,29687.0,43.3704,43.3788,43.3536,43.3704,29687.0
2020-01-08 13:20:00,51.66,51.68,51.64,51.65,25511.0,43.3788,43.3956,43.362,43.3704,25511.0
2020-01-08 13:25:00,51.64,51.69,51.63,51.69,30519.0,43.362,43.404,43.3536,43.404,30519.0
2020-01-08 13:30:00,51.69,51.73,51.67,51.71,64336.0,43.404,43.4376,43.3872,43.4208,64336.0
2020-01-08 13:35:00,51.71,51.74,51.7,51.73,47953.0,43.4208,43.446,43.4124,43.4376,47953.0
2020-01-08 13:40:00,51.73,51.76,51.73,51.73,45915.0,43.4376,43.4628,43.4376,43.4376,45915.0
2020-01-08 13:45:00,51.73,51.74,51.73,51.73,34995.0,43.4376,43.446,43.4376,43.4376,34995.0
2020-01-08 13:50:00,51.73,51.75,51.71,51.75,90756.0,43.4376,43.4544,43.4208,43.4544,90756.0
2020-01-08 13:55:00,51.75,51.75,51.68,51.72,77175.0,43.4544,43.4544,43.3956,43.4292,77175.0
2020-01-08 14:00:00,51.72,51.76,51.72,51.73,46253.0,43.4292,43.4628,43.4292,43.4376,46253.0
2020-01-08 14:05:00,51.73,51.74,51.7,51.72,41712.0,43.4376,43.446,43.4124,43.4292,41712.0
2020-01-08 14:10:00,51.72,51.72,51.69,51.7,31372.0,43.4292,43.4292,43.404,43.4124,31372.0
2020-01-08 14:15:00,51.7,51.71,51.69,51.7,27922.0,43.4124,43.4208,43.404,43.4124,27922.0
2020-01-08 14:20:00,51.7,51.71,51.69,51.7,32248.0,43.4124,43.4208,43.404,43.4124,32248.0
2020-01-08 14:25:00,51.69,51.7,51.66,51.69,28799.0,43.404,43.4124,43.3788,43.404,28799.0
2020-01-08 14:30:00,51.69,51.69,51.65,51.66,27756.0,43.404,43.404,43.3704,43.3788,27756.0
2020-01-08 14:35:00,51.67,51.69,51.66,51.68,31854.0,43.3872,43.404,43.3788,43.3956,31854.0
2020-01-08 14:40:00,51.68,51.74,51.67,51.73,39436.0,43.3956,43.446,43.3872,43.4376,39436.0
2020-01-08 14:45:00,51.74,51.77,51.73,51.77,43579.0,43.446,43.4712,43.4376,43.4712,43579.0
2020-01-08 14:50:00,51.75,51.77,51.74,51.75,21337.0,43.4544,43.4712,43.446,43.4544,21337.0
2020-01-08 14:55:00,51.75,51.76,51.73,51.76,24320.0,43.4544,43.4628,43.4376,43.4628,24320.0
2020-01-08 15:00:00,51.76,51.76,51.67,51.7,44313.0,43.4628,43.4628,43.3872,43.4124,44313.0
2020-01-08 15:05:00,51.7,51.77,51.7,51.75,52421.0,43.4124,43.4712,43.4124,43.4544,52421.0
2020-01-08 15:10:00,51.75,51.76,51.7,51.74,39602.0,43.4544,43.4628,43.4124,43.446,39602.0
2020-01-08 15:15:00,51.74,51.75,51.73,51.75,23203.0,43.446,43.4544,43.4376,43.4544,23203.0
2020-01-08 15:20:00,51.75,51.78,51.74,51.76,49315.0,43.4544,43.4796,43.446,43.4628,49315.0
2020-01-08 15:25:00,51.76,51.79,51.74,51.74,56292.0,43.4628,43.488,43.446,43.446,56292.0
2020-01-08 15:30:00,51.74,51.76,51.72,51.74,60063.0,43.446,43.4628,43.4292,43.446,60063.0
2020-01-08 15:35:00,51.75,51.75,51.71,51.72,75417.0,43.4544,43.4544,43.4208,43.4292,75417.0
2020-01-08 15:40:00,51.71,51.72,51.67,51.68,137021.0,43.4208,43.4292,43.3872,43.3956,137021.0
2020-01-08 15:45:00,51.68,51.68,51.55,51.55,355261.0,43.3956,43.3956,43.2864,43.2864,355261.0
2020-01-08 15:50:00,51.56,51.61,51.54,51.61,378771.0,43.2948,43.3368,43.278,43.3368,378771.0
2020-01-08 15:55:00,51.61,51.62,51.53,51.56,434637.0,43.3368,43.3452,43.2696,43.2948,434637.0
2020-01-09 09:30:00,52.17,52.25,52.12,52.13,232175.0,43.8071,43.8742,43.7651,43.7735,232175.0
2020-01-09 09:35:00,52.14,52.14,51.92,51.99,121684.0,43.7819,43.7819,43.5971,43.6559,121684.0
2020-01-09 09:40:00,51.98,51.98,51.82,51.91,100659.0,43.6475,43.6475,43.5132,43.5887,100659.0
2020-01-09 09:45:00,51.91,51.96,51.88,51.93,91632.0,43.5887,43.6307,43.5635,43.6055,91632.0
2020-01-09 09:50:00,51.93,51.99,51.93,51.99,67505.0,43.6055,43.6559,43.6055,43.6559,67505.0
2020-01-09 09:55:00,51.99,52.0,51.91,51.94,49378.0,43.6559,43.6643,43.5887,43.6139,49378.0
2020-01-09 10:00:00,51.94,51.94,51.82,51.92,90897.0,43.6139,43.6139,43.5132,43.5971,90897.0
2020-01-09 10:05:00,51.91,51.91,51.83,51.88,42284.0,43.5887,43.5887,43.5216,43.5635,42284.0
2020-01-09 10:10:00,51.88,51.9,51.84,51.85,34703.0,43.5635,43.5803,43.53,43.5384,34703.0
2020-01-09 10:15:00,51.85,51.88,51.83,51.87,19212.0,43.5384,43.5635,43.5216,43.5551,19212.0
2020-01-09 10:20:00,51.87,51.95,51.85,51.91,52165.0,43.5551,43.6223,43.5384,43.5887,52165.0
2020-01-09 10:25:00,51.92,51.98,51.9,51.98,60845.0,43.5971,43.6475,43.5803,43.6475,60845.0
2020-01-09 10:30:00,51.98,51.98,51.88,51.89,99794.0,43.6475,43.6475,43.5635,43.5719,99794.0
2020-01-09 10:35:00,51.89,51.96,51.88,51.95,31194.0,43.5719,43.6307,43.5635,43.6223,31194.0
2020-01-09 10:40:00,51.95,51.97,51.92,51.93,38511.0,43.6223,43.6391,43.5971,43.6055,38511.0
2020-01-09 10:45:00,51.93,51.96,51.92,51.93,37416.0,43.6055,43.6307,43.5971,43.6055,37416.0
2020-01-09 10:50:00,51.93,51.98,51.92,51.95,44311.0,43.6055,43.6475,43.5971,43.6223,44311.0
2020-01-09 10:55:00,51.95,51.98,51.93,51.96,35391.0,43.6223,43.6475,43.6055,43.6307,35391.0
2020-01-09 11:00:00,51.96,52.02,51.95,51.99,93614.0,43.6307,43.6811,43.6223,43.6559,93614.0
2020-01-09 11:05:00,51.99,52.01,51.96,51.98,85068.0,43.6559,43.6727,43.6307,43.6475,85068.0
2020-01-09 11:10:00,51.98,52.05,51.97,52.01,61302.0,43.6475,43.7063,43.6391,43.6727,61302.0
2020-01-09 11:15:00,52.0,52.04,51.99,52.0,31214.0,43.6643,43.6979,43.6559,43.6643,31214.0
2020-01-09 11:20:00,52.01,52.02,51.99,52.0,34434.0,43.6727,43.6811,43.6559,43.6643,34434.0
2020-01-09 11:25:00,51.99,52.03,51.99,52.02,49464.0,43.6559,43.6895,43.6559,43.6811,49464.0
2020-01-09 11:30:00,52.03,52.05,52.01,52.03,44930.0,43.6895,43.7063,43.6727,43.6895,44930.0
2020-01-09 11:35:00,52.04,52.12,52.04,52.12,48591.0,43.6979,43.7651,43.6979,43.7651,48591.0
2020-01-09 11:40:00,52.12,52.13,52.08,52.11,40682.0,43.7651,43.7735,43.7315,43.7567,40682.0
2020-01-09 11:45:00,52.11,52.22,52.11,52.21,100591.0,43.7567,43.849,43.7567,43.8406,100591.0
2020-01-09 11:50:00,52.22,52.23,52.19,52.22,37563.0,43.849,43.8574,43.8238,43.849,37563.0
2020-01-09 11:55:00,52.21,52.23,52.17,52.2,48220.0,43.8406,43.8574,43.8071,43.8322,48220.0
2020-01-09 12:00:00,52.21,52.22,52.15,52.16,47156.0,43.8406,43.849,43.7903,43.7987,47156.0
2020-01-09 12:05:00,52.16,52.18,52.14,52.16,120911.0,43.7987,43.8155,43.7819,43.7987,120911.0
2020-01-09 12:10:00,52.16,52.24,52.15,52.22,176019.0,43.7987,43.8658,43.7903,43.849,176019.0
2020-01-09 12:15:00,52.22,52.25,52.18,52.19,72473.0,43.849,43.8742,43.8155,43.8238,72473.0
2020-01-09 12:20:00,52.19,52.21,52.16,52.17,147489.0,43.8238,43.8406,43.7987,43.8071,147489.0
2020-01-09 12:25:00,52.16,52.17,52.11,52.15,65543.0,43.7987,43.8071,43.7567,43.7903,65543.0
2020-01-09 12:30:00,52.15,52.15,52.07,52.08,47736.0,43.7903,43.7903,43.7231,43.7315,47736.0
2020-01-09 12:35:00,52.08,52.1,52.06,52.09,27578.0,43.7315,43.7483,43.7147,43.7399,27578.0
2020-01-09 12:40:00,52.08,52.1,52.02,52.04,34129.0,43.7315,43.7483,43.6811,43.6979,34129.0
2020-01-09 12:45:00,52.04,52.09,52.03,52.09,30724.0,43.6979,43.7399,43.6895,43.7399,30724.0
2020-01-09 12:50:00,52.09,52.14,52.08,52.08,63387.0,43.7399,43.7819,43.7315,43.7315,63387.0
2020-01-09 12:55:00,52.08,52.11,52.07,52.11,26361.0,43.7315,43.7567,43.7231,43.7567,26361.0
2020-01-09 13:00:00,52.1,52.11,52.01,52.07,64580.0,43.7483,43.7567,43.6727,43.7231,64580.0
2020-01-09 13:05:00,52.07,52.08,52.04,52.05,20939.0,43.7231,43.7315,43.6979,43.7063,20939.0
2020-01-09 13:10:00,52.05,52.11,52.04,52.1,20704.0,43.7063,43.7567,43.6979,43.7483,20704.0
2020-01-09 13:15:00,52.11,52.11,52.03,52.05,23156.0,43.7567,43.7567,43.6895,43.7063,23156.0
2020-01-09 13:20:00,52.04,52.06,52.0,52.02,29013.0,43.6979,43.7147,43.6643,43.6811,29013.0
2020-01-09 13:25:00,52.01,52.06,51.99,52.05,18926.0,43.6727,43.7147,43.6559,43.7063,18926.0
2020-01-09 13:30:00,52.05,52.05,52.02,52.03,34570.0,43.7063,43.7063,43.6811,43.6895,34570.0
2020-01-09 13:35:00,52.03,52.03,51.99,52.01,22717.0,43.6895,43.6895,43.6559,43.6727,22717.0
2020-01-09 13:40:00,52.01,52.01,51.96,51.98,46616.0,43.6727,43.6727,43.6307,43.6475,46616.0
2020-01-09 13:45:00,51.98,51.99,51.93,51.95,28732.0,43.6475,43.6559,43.6055,43.6223,28732.0
2020-01-09 13:50:00,51.94,52.01,51.94,51.98,36152.0,43.6139,43.6727,43.6139,43.6475,36152.0
2020-01-09 13:55:00,51.99,52.01,51.96,51.97,23783.0,43.6559,43.6727,43.6307,43.6391,23783.0
2020-01-09 14:00:00,51.97,52.01,51.97,51.98,22784.0,43.6391,43.6727,43.6391,43.6475,22784.0
2020-01-09 14:05:00,51.98,52.02,51.97,52.01,22459.0,43.6475,43.6811,43.6391,43.6727,22459.0
2020-01-09 14:10:00,52.01,52.06,52.0,52.05,28036.0,43.6727,43.7147,43.6643,43.7063,28036.0
2020-01-09 14:15:00,52.04,52.05,52.0,52.01,21849.0,43.6979,43.7063,43.6643,43.6727,21849.0
2020-01-09 14:20:00,52.01,52.03,52.01,52.03,14485.0,43.6727,43.6895,43.6727,43.6895,14485.0
2020-01-09 14:25:00,52.04,52.06,52.01,52.02,20403.0,43.6979,43.7147,43.6727,43.6811,20403.0
2020-01-09 14:30:00,52.02,52.05,52.02,52.04,34900.0,43.6811,43.7063,43.6811,43.6979,34900.0
2020-01-09 14:35:00,52.04,52.09,52.04,52.07,41941.0,43.6979,43.7399,43.6979,43.7231,41941.0
2020-01-09 14:40:00,52.07,52.11,52.07,52.08,19757.0,43.7231,43.7567,43.7231,43.7315,19757.0
2020-01-09 14:45:00,52.08,52.09,52.02,52.05,59827.0,43.7315,43.7399,43.6811,43.7063,59827.0
2020-01-09 14:50:00,52.05,52.06,52.03,52.04,32851.0,43.7063,43.7147,43.6895,43.6979,32851.0
2020-01-09 14:55:00,52.03,52.05,52.02,52.04,30145.0,43.6895,43.7063,43.6811,43.6979,30145.0
2020-01-09 15:00:00,52.03,52.04,51.99,52.0,38278.0,43.6895,43.6979,43.6559,43.6643,38278.0
2020-01-09 15:05:00,52.0,52.03,51.99,52.0,19910.0,43.6643,43.6895,43.6559,43.6643,19910.0
2020-01-09 15:10:00,52.01,52.01,51.97,51.98,36982.0,43.6727,43.6727,43.6391,43.6475,36982.0
2020-01-09 15:15:00,51.98,52.02,51.98,52.01,40423.0,43.6475,43.6811,43.6475,43.6727,40423.0
2020-01-09 15:20:00,52.01,52.01,51.98,51.98,31179.0,43.6727,43.6727,43.6475,43.6475,31179.0
2020-01-09 15:25:00,51.98,52.02,51.98,52.02,67000.0,43.6475,43.6811,43.6475,43.6811,67000.0
2020-01-09 15:30:00,52.02,52.05,52.0,52.03,90866.0,43.6811,43.7063,43.6643,43.6895,90866.0
2020-01-09 15:35:00,52.03,52.05,52.0,52.01,106998.0,43.6895,43.7063,43.6643,43.6727,106998.0
2020-01-09 15:40:00,52.01,52.03,52.0,52.03,236850.0,43.6727,43.6895,43.6643,43.6895,236850.0
2020-01-09 15:45:00,52.03,52.03,51.99,52.01,159544.0,43.6895,43.6895,43.6559,43.6727,159544.0
2020-01-09 15:50:00,52.02,52.03,52.0,52.02,390987.0,43.6811,43.6895,43.6643,43.6811,390987.0
2020-01-09 15:55:00,52.02,52.09,52.01,52.07,554200.0,43.6811,43.7399,43.6727,43.7231,554200.0
2020-01-10 09:30:00,52.15,52.27,52.03,52.04,159885.0,43.7903,43.891,43.6895,43.6979,159885.0
2020-01-10 09:35:00,52.04,52.06,51.91,51.94,82532.0,43.6979,43.7147,43.5887,43.6139,82532.0
2020-01-10 09:40:00,51.96,52.07,51.94,52.02,111428.0,43.6307,43.7231,43.6139,43.6811,111428.0
2020-01-10 09:45:00,52.01,52.14,51.97,52.13,85880.0,43.6727,43.7819,43.6391,43.7735,85880.0
2020-01-10 09:50:00,52.14,52.2,52.12,52.19,76192.0,43.7819,43.8322,43.7651,43.8238,76192.0
2020-01-10 09:55:00,52.19,52.25,52.16,52.24,73157.0,43.8238,43.8742,43.7987,43.8658,73157.0
2020-01-10 10:00:00,52.25,52.28,52.21,52.27,77314.0,43.8742,43.8994,43.8406,43.891,77314.0
2020-01-10 10:05:00,52.26,52.31,52.26,52.3,65247.0,43.8826,43.9246,43.8826,43.9162,65247.0
2020-01-10 10:10:00,52.3,52.33,52.24,52.27,75906.0,43.9162,43.9414,43.8658,43.891,75906.0
2020-01-10 10:15:00,52.27,52.33,52.26,52.3,63263.0,43.891,43.9414,43.8826,43.9162,63263.0
2020-01-10 10:20:00,52.31,52.34,52.28,52.32,50304.0,43.9246,43.9498,43.8994,43.933,50304.0
2020-01-10 10:25:00,52.31,52.34,52.3,52.31,47507.0,43.9246,43.9498,43.9162,43.9246,47507.0
2020-01-10 10:30:00,52.31,52.32,52.27,52.3,62256.0,43.9246,43.933,43.891,43.9162,62256.0
2020-01-10 10:35:00,52.3,52.35,52.26,52.35,45071.0,43.9162,43.9582,43.8826,43.9582,45071.0
2020-01-10 10:40:00,52.35,52.39,52.34,52.35,42698.0,43.9582,43.9918,43.9498,43.9582,42698.0
2020-01-10 10:45:00,52.35,52.38,52.31,52.32,39382.0,43.9582,43.9834,43.9246,43.933,39382.0
2020-01-10 10:50:00,52.32,52.34,52.28,52.3,99188.0,43.933,43.9498,43.8994,43.9162,99188.0
2020-01-10 10:55:00,52.29,52.31,52.27,52.28,109705.0,43.9078,43.9246,43.891,43.8994,109705.0
2020-01-10 11:00:00,52.28,52.31,52.26,52.28,95300.0,43.8994,43.9246,43.8826,43.8994,95300.0
2020-01-10 11:05:00,52.29,52.34,52.27,52.34,65034.0,43.9078,43.9498,43.891,43.9498,65034.0
2020-01-10 11:10:00,52.33,52.38,52.32,52.37,72196.0,43.9414,43.9834,43.933,43.975,72196.0
2020-01-10 11:15:00,52.37,52.38,52.32,52.35,66822.0,43.975,43.9834,43.933,43.9582,66822.0
2020-01-10 11:20:00,52.35,52.37,52.32,52.33,87067.0,43.9582,43.975,43.933,43.9414,87067.0
2020-01-10 11:25:00,52.33,52.34,52.28,52.29,42520.0,43.9414,43.9498,43.8994,43.9078,42520.0
2020-01-10 11:30:00,52.29,52.3,52.24,52.27,135584.0,43.9078,43.9162,43.8658,43.891,135584.0
2020-01-10 11:35:00,52.27,52.3,52.26,52.28,62125.0,43.891,43.9162,43.8826,43.8994,62125.0
2020-01-10 11:40:00,52.28,52.3,52.22,52.25,66194.0,43.8994,43.9162,43.849,43.8742,66194.0
2020-01-10 11:45:00,52.26,52.3,52.23,52.25,59068.0,43.8826,43.9162,43.8574,43.8742,59068.0
2020-01-10 11:50:00,52.25,52.34,52.24,52.34,45857.0,43.8742,43.9498,43.8658,43.9498,45857.0
2020-01-10 11:55:00,52.34,52.38,52.34,52.37,39707.0,43.9498,43.9834,43.9498,43.975,39707.0
2020-01-10 12:00:00,52.37,52.38,52.32,52.35,87673.0,43.975,43.9834,43.933,43.9582,87673.0
2020-01-10 12:05:00,52.36,52.36,52.32,52.34,55175.0,43.9666,43.9666,43.933,43.9498,55175.0
2020-01-10 12:10:00,52.34,52.39,52.33,52.38,36188.0,43.9498,43.9918,43.9414,43.9834,36188.0
2020-01-10 12:15:00,52.38,52.38,52.35,52.37,51957.0,43.9834,43.9834,43.9582,43.975,51957.0
2020-01-10 12:20:00,52.37,52.38,52.35,52.37,47051.0,43.975,43.9834,43.9582,43.975,47051.0
2020-01-10 12:25:00,52.38,52.43,52.37,52.43,67527.0,43.9834,44.0254,43.975,44.0254,67527.0
2020-01-10 12:30:00,52.43,52.43,52.4,52.41,44083.0,44.0254,44.0254,44.0002,44.0086,44083.0
2020-01-10 12:35:00,52.4,52.4,52.36,52.39,57700.0,44.0002,44.0002,43.9666,43.9918,57700.0
2020-01-10 12:40:00,52.39,52.4,52.35,52.35,35249.0,43.9918,44.0002,43.9582,43.9582,35249.0
2020-01-10 12:45:00,52.35,52.36,52.33,52.35,23103.0,43.9582,43.9666,43.9414,43.9582,23103.0
2020-01-10 12:50:00,52.35,52.36,52.33,52.36,33402.0,43.9582,43.9666,43.9414,43.9666,33402.0
2020-01-10 12:55:00,52.36,52.37,52.33,52.35,28093.0,43.9666,43.975,43.9414,43.9582,28093.0
2020-01-10 13:00:00,52.35,52.36,52.33,52.35,19455.0,43.9582,43.9666,43.9414,43.9582,19455.0
2020-01-10 13:05:00,52.34,52.37,52.33,52.36,27841.0,43.9498,43.975,43.9414,43.9666,27841.0
2020-01-10 13:10:00,52.35,52.37,52.34,52.37,50327.0,43.9582,43.975,43.9498,43.975,50327.0
2020-01-10 13:15:00,52.37,52.37,52.35,52.36,22034.0,43.975,43.975,43.9582,43.9666,22034.0
2020-01-10 13:20:00,52.36,52.37,52.35,52.36,15050.0,43.9666,43.975,43.9582,43.9666,15050.0
2020-01-10 13:25:00,52.35,52.39,52.35,52.38,33900.0,43.9582,43.9918,43.9582,43.9834,33900.0
2020-01-10 13:30:00,52.38,52.38,52.36,52.38,28292.0,43.9834,43.9834,43.9666,43.9834,28292.0
2020-01-10 13:35:00,52.38,52.41,52.37,52.4,75554.0,43.9834,44.0086,43.975,44.0002,75554.0
2020-01-10 13:40:00,52.4,52.43,52.4,52.43,21729.0,44.0002,44.0254,44.0002,44.0254,21729.0
2020-01-10 13:45:00,52.43,52.43,52.42,52.42,26937.0,44.0254,44.0254,44.017,44.017,26937.0
2020-01-10 13:50:00,52.43,52.43,52.41,52.43,25451.0,44.0254,44.0254,44.0086,44.0254,25451.0
2020-01-10 13:55:00,52.43,52.45,52.42,52.43,58470.0,44.0254,44.0422,44.017,44.0254,58470.0
2020-01-10 14:00:00,52.43,52.43,52.38,52.41,42711.0,44.0254,44.0254,43.9834,44.0086,42711.0
2020-01-10 14:05:00,52.41,52.44,52.39,52.44,39112.0,44.0086,44.0338,43.9918,44.0338,39112.0
2020-01-10 14:10:00,52.44,52.47,52.42,52.44,108542.0,44.0338,44.059,44.017,44.0338,108542.0
2020-01-10 14:15:00,52.44,52.47,52.43,52.46,47394.0,44.0338,44.059,44.0254,44.0506,47394.0
2020-01-10 14:20:00,52.46,52.47,52.44,52.45,50207.0,44.0506,44.059,44.0338,44.0422,50207.0
2020-01-10 14:25:00,52.46,52.46,52.44,52.46,31314.0,44.0506,44.0506,44.0338,44.0506,31314.0
2020-01-10 14:30:00,52.46,52.46,52.42,52.44,74348.0,44.0506,44.0506,44.017,44.0338,74348.0
2020-01-10 14:35:00,52.45,52.45,52.37,52.38,81484.0,44.0422,44.0422,43.975,43.9834,81484.0
2020-01-10 14:40:00,52.38,52.38,52.32,52.33,37329.0,43.9834,43.9834,43.933,43.9414,37329.0
2020-01-10 14:45:00,52.33,52.33,52.28,52.3,61644.0,43.9414,43.9414,43.8994,43.9162,61644.0
2020-01-10 14:50:00,52.3,52.31,52.28,52.3,31495.0,43.9162,43.9246,43.8994,43.9162,31495.0
2020-01-10 14:55:00,52.29,52.3,52.25,52.28,62831.0,43.9078,43.9162,43.8742,43.8994,62831.0
2020-01-10 15:00:00,52.29,52.3,52.22,52.28,100912.0,43.9078,43.9162,43.849,43.8994,100912.0
2020-01-10 15:05:00,52.29,52.29,52.25,52.27,67444.0,43.9078,43.9078,43.8742,43.891,67444.0
2020-01-10 15:10:00,52.26,52.29,52.25,52.26,53020.0,43.8826,43.9078,43.8742,43.8826,53020.0
2020-01-10 15:15:00,52.26,52.29,52.23,52.23,68669.0,43.8826,43.9078,43.8574,43.8574,68669.0
2020-01-10 15:20:00,52.23,52.24,52.18,52.22,177702.0,43.8574,43.8658,43.8155,43.849,177702.0
2020-01-10 15:25:00,52.22,52.25,52.2,52.23,65553.0,43.849,43.8742,43.8322,43.8574,65553.0
2020-01-10 15:30:00,52.23,52.24,52.14,52.15,85924.0,43.8574,43.8658,43.7819,43.7903,85924.0
2020-01-10 15:35:00,52.14,52.17,52.12,52.15,71309.0,43.7819,43.8071,43.7651,43.7903,71309.0
2020-01-10 15:40:00,52.15,52.17,52.08,52.12,121827.0,43.7903,43.8071,43.7315,43.7651,121827.0
2020-01-10 15:45:00,52.13,52.16,52.08,52.09,114947.0,43.7735,43.7987,43.7315,43.7399,114947.0
2020-01-10 15:50:00,52.08,52.23,52.07,52.22,202616.0,43.7315,43.8574,43.7231,43.849,202616.0
2020-01-10 15:55:00,52.22,52.25,52.2,52.22,361651.0,43.849,43.8742,43.8322,43.849,361651.0
2020-01-13 09:30:00,52.21,52.23,52.07,52.19,317961.0,43.8406,43.8574,43.7231,43.8238,317961.0
2020-01-13 09:35:00,52.19,52.26,52.17,52.22,165888.0,43.8238,43.8826,43.8071,43.849,165888.0
2020-01-13 09:40:00,52.21,52.3,52.16,52.27,122719.0,43.8406,43.9162,43.7987,43.891,122719.0
2020-01-13 09:45:00,52.29,52.35,52.24,52.35,71355.0,43.9078,43.9582,43.8658,43.9582,71355.0
2020-01-13 09:50:00,52.36,52.39,52.31,52.31,52292.0,43.9666,43.9918,43.9246,43.9246,52292.0
2020-01-13 09:55:00,52.32,52.42,52.31,52.4,221014.0,43.933,44.017,43.9246,44.0002,221014.0
2020-01-13 10:00:00,52.4,52.4,52.33,52.38,101176.0,44.0002,44.0002,43.9414,43.9834,101176.0
2020-01-13 10:05:00,52.39,52.43,52.33,52.37,83573.0,43.9918,44.0254,43.9414,43.975,83573.0
2020-01-13 10:10:00,52.38,52.44,52.36,52.37,72747.0,43.9834,44.0338,43.9666,43.975,72747.0
2020-01-13 10:15:00,52.37,52.39,52.33,52.39,51020.0,43.975,43.9918,43.9414,43.9918,51020.0
2020-01-13 10:20:00,52.39,52.44,52.38,52.43,53637.0,43.9918,44.0338,43.9834,44.0254,53637.0
2020-01-13 10:25:00,52.43,52.44,52.4,52.4,48292.0,44.0254,44.0338,44.0002,44.0002,48292.0
2020-01-13 10:30:00,52.41,52.42,52.37,52.38,50955.0,44.0086,44.017,43.975,43.9834,50955.0
2020-01-13 10:35:00,52.37,52.42,52.34,52.39,42379.0,43.975,44.017,43.9498,43.9918,42379.0
2020-01-13 10:40:00,52.38,52.45,52.38,52.43,75175.0,43.9834,44.0422,43.9834,44.0254,75175.0
2020-01-13 10:45:00,52.43,52.5,52.43,52.47,89838.0,44.0254,44.0842,44.0254,44.059,89838.0
2020-01-13 10:50:00,52.48,52.48,52.44,52.46,58350.0,44.0674,44.0674,44.0338,44.0506,58350.0
2020-01-13 10:55:00,52.46,52.48,52.45,52.47,41388.0,44.0506,44.0674,44.0422,44.059,41388.0
2020-01-13 11:00:00,52.47,52.49,52.44,52.47,54825.0,44.059,44.0758,44.0338,44.059,54825.0
2020-01-13 11:05:00,52.47,52.47,52.43,52.43,40503.0,44.059,44.059,44.0254,44.0254,40503.0
2020-01-13 11:10:00,52.43,52.45,52.41,52.44,32136.0,44.0254,44.0422,44.0086,44.0338,32136.0
2020-01-13 11:15:00,52.44,52.49,52.43,52.48,98250.0,44.0338,44.0758,44.0254,44.0674,98250.0
2020-01-13 11:20:00,52.48,52.52,52.47,52.52,134852.0,44.0674,44.1009,44.059,44.1009,134852.0
2020-01-13 11:25:00,52.52,52.63,52.51,52.61,236844.0,44.1009,44.1933,44.0926,44.1765,236844.0
2020-01-13 11:30:00,52.61,52.65,52.59,52.63,135961.0,44.1765,44.2101,44.1597,44.1933,135961.0
2020-01-13 11:35:00,52.63,52.65,52.58,52.63,56131.0,44.1933,44.2101,44.1513,44.1933,56131.0
2020-01-13 11:40:00,52.63,52.64,52.61,52.63,41093.0,44.1933,44.2017,44.1765,44.1933,41093.0
2020-01-13 11:45:00,52.63,52.68,52.62,52.67,102224.0,44.1933,44.2353,44.1849,44.2269,102224.0
2020-01-13 11:50:00,52.67,52.75,52.65,52.72,201445.0,44.2269,44.2941,44.2101,44.2689,201445.0
2020-01-13 11:55:00,52.72,52.72,52.68,52.7,50527.0,44.2689,44.2689,44.2353,44.2521,50527.0
2020-01-13 12:00:00,52.7,52.7,52.65,52.66,102475.0,44.2521,44.2521,44.2101,44.2185,102475.0
2020-01-13 12:05:00,52.66,52.68,52.64,52.67,35561.0,44.2185,44.2353,44.2017,44.2269,35561.0
2020-01-13 12:10:00,52.68,52.68,52.65,52.68,31456.0,44.2353,44.2353,44.2101,44.2353,31456.0
2020-01-13 12:15:00,52.68,52.68,52.64,52.66,40857.0,44.2353,44.2353,44.2017,44.2185,40857.0
2020-01-13 12:20:00,52.66,52.68,52.64,52.68,46689.0,44.2185,44.2353,44.2017,44.2353,46689.0
2020-01-13 12:25:00,52.67,52.68,52.62,52.62,39441.0,44.2269,44.2353,44.1849,44.1849,39441.0
2020-01-13 12:30:00,52.62,52.65,52.61,52.63,33226.0,44.1849,44.2101,44.1765,44.1933,33226.0
2020-01-13 12:35:00,52.64,52.64,52.57,52.58,80331.0,44.2017,44.2017,44.1429,44.1513,80331.0
2020-01-13 12:40:00,52.58,52.59,52.56,52.57,61865.0,44.1513,44.1597,44.1345,44.1429,61865.0
2020-01-13 12:45:00,52.56,52.58,52.56,52.56,38792.0,44.1345,44.1513,44.1345,44.1345,38792.0
2020-01-13 12:50:00,52.57,52.6,52.56,52.58,43254.0,44.1429,44.1681,44.1345,44.1513,43254.0
2020-01-13 12:55:00,52.57,52.59,52.57,52.58,40334.0,44.1429,44.1597,44.1429,44.1513,40334.0
2020-01-13 13:00:00,52.58,52.58,52.56,52.58,46136.0,44.1513,44.1513,44.1345,44.1513,46136.0
2020-01-13 13:05:00,52.58,52.59,52.57,52.58,20862.0,44.1513,44.1597,44.1429,44.1513,20862.0
2020-01-13 13:10:00,52.58,52.61,52.56,52.57,63773.0,44.1513,44.1765,44.1345,44.1429,63773.0
2020-01-13 13:15:00,52.57,52.58,52.56,52.58,46227.0,44.1429,44.1513,44.1345,44.1513,46227.0
2020-01-13 13:20:00,52.58,52.6,52.54,52.58,106569.0,44.1513,44.1681,44.1177,44.1513,106569.0
2020-01-13 13:25:00,52.58,52.63,52.57,52.62,41010.0,44.1513,44.1933,44.1429,44.1849,41010.0
2020-01-13 13:30:00,52.62,52.62,52.59,52.6,17138.0,44.1849,44.1849,44.1597,44.1681,17138.0
2020-01-13 13:35:00,52.6,52.6,52.55,52.56,134432.0,44.1681,44.1681,44.1261,44.1345,134432.0
2020-01-13 13:40:00,52.56,52.56,52.53,52.53,44492.0,44.1345,44.1345,44.1093,44.1093,44492.0
2020-01-13 13:45:00,52.53,52.57,52.52,52.57,65478.0,44.1093,44.1429,44.1009,44.1429,65478.0
2020-01-13 13:50:00,52.57,52.61,52.56,52.6,11390.0,44.1429,44.1765,44.1345,44.1681,11390.0
2020-01-13 13:55:00,52.59,52.6,52.57,52.58,18241.0,44.1597,44.1681,44.1429,44.1513,18241.0
2020-01-13 14:00:00,52.59,52.59,52.53,52.56,49240.0,44.1597,44.1597,44.1093,44.1345,49240.0
2020-01-13 14:05:00,52.56,52.6,52.55,52.59,34525.0,44.1345,44.1681,44.1261,44.1597,34525.0
2020-01-13 14:10:00,52.58,52.6,52.57,52.59,34122.0,44.1513,44.1681,44.1429,44.1597,34122.0
2020-01-13 14:15:00,52.59,52.59,52.56,52.57,27443.0,44.1597,44.1597,44.1345,44.1429,27443.0
2020-01-13 14:20:00,52.57,52.59,52.55,52.55,32514.0,44.1429,44.1597,44.1261,44.1261,32514.0
2020-01-13 14:25:00,52.55,52.58,52.54,52.55,31426.0,44.1261,44.1513,44.1177,44.1261,31426.0
2020-01-13 14:30:00,52.55,52.57,52.55,52.57,14107.0,44.1261,44.1429,44.1261,44.1429,14107.0
2020-01-13 14:35:00,52.57,52.59,52.55,52.58,50389.0,44.1429,44.1597,44.1261,44.1513,50389.0
2020-01-13 14:40:00,52.58,52.59,52.55,52.57,41096.0,44.1513,44.1597,44.1261,44.1429,41096.0
2020-01-13 14:45:00,52.57,52.58,52.56,52.57,23371.0,44.1429,44.1513,44.1345,44.1429,23371.0
2020-01-13 14:50:00,52.57,52.57,52.55,52.55,22766.0,44.1429,44.1429,44.1261,44.1261,22766.0
2020-01-13 14:55:00,52.55,52.58,52.54,52.57,63376.0,44.1261,44.1513,44.1177,44.1429,63376.0
2020-01-13 15:00:00,52.57,52.59,52.55,52.59,59376.0,44.1429,44.1597,44.1261,44.1597,59376.0
2020-01-13 15:05:00,52.59,52.6,52.58,52.59,34262.0,44.1597,44.1681,44.1513,44.1597,34262.0
2020-01-13 15:10:00,52.59,52.59,52.56,52.57,26520.0,44.1597,44.1597,44.1345,44.1429,26520.0
2020-01-13 15:15:00,52.57,52.57,52.54,52.56,92707.0,44.1429,44.1429,44.1177,44.1345,92707.0
2020-01-13 15:20:00,52.56,52.57,52.51,52.54,105377.0,44.1345,44.1429,44.0926,44.1177,105377.0
2020-01-13 15:25:00,52.54,52.56,52.52,52.54,76283.0,44.1177,44.1345,44.1009,44.1177,76283.0
2020-01-13 15:30:00,52.54,52.59,52.53,52.58,78586.0,44.1177,44.1597,44.1093,44.1513,78586.0
2020-01-13 15:35:00,52.58,52.61,52.56,52.61,55997.0,44.1513,44.1765,44.1345,44.1765,55997.0
2020-01-13 15:40:00,52.61,52.63,52.6,52.62,114938.0,44.1765,44.1933,44.1681,44.1849,114938.0
2020-01-13 15:45:00,52.62,52.66,52.61,52.66,110215.0,44.1849,44.2185,44.1765,44.2185,110215.0
2020-01-13 15:50:00,52.66,52.71,52.66,52.7,244343.0,44.2185,44.2605,44.2185,44.2521,244343.0
2020-01-13 15:55:00,52.69,52.78,52.68,52.78,528219.0,44.2437,44.3193,44.2353,44.3193,528219.0
2020-01-14 09:30:00,53.06,53.08,52.84,52.93,530684.0,44.5544,44.5712,44.3697,44.4452,530684.0
2020-01-14 09:35:00,52.94,53.07,52.81,52.98,259279.0,44.4536,44.5628,44.3445,44.4872,259279.0
2020-01-14 09:40:00,52.98,53.0,52.67,52.75,233827.0,44.4872,44.504,44.2269,44.2941,233827.0
2020-01-14 09:45:00,52.75,52.88,52.71,52.88,199196.0,44.2941,44.4032,44.2605,44.4032,199196.0
2020-01-14 09:50:00,52.88,52.88,52.82,52.85,102827.0,44.4032,44.4032,44.3529,44.378,102827.0
2020-01-14 09:55:00,52.84,52.94,52.82,52.93,222760.0,44.3697,44.4536,44.3529,44.4452,222760.0
2020-01-14 10:00:00,52.93,53.01,52.87,53.0,199439.0,44.4452,44.5124,44.3948,44.504,199439.0
2020-01-14 10:05:00,53.0,53.04,52.95,53.03,230526.0,44.504,44.5376,44.462,44.5292,230526.0
2020-01-14 10:10:00,53.04,53.04,52.91,52.95,125841.0,44.5376,44.5376,44.4284,44.462,125841.0
2020-01-14 10:15:00,52.96,52.99,52.91,52.96,102497.0,44.4704,44.4956,44.4284,44.4704,102497.0
2020-01-14 10:20:00,52.95,52.96,52.83,52.87,90399.0,44.462,44.4704,44.3613,44.3948,90399.0
2020-01-14 10:25:00,52.87,52.92,52.85,52.87,72254.0,44.3948,44.4368,44.378,44.3948,72254.0
2020-01-14 10:30:00,52.88,52.99,52.87,52.96,137850.0,44.4032,44.4956,44.3948,44.4704,137850.0
2020-01-14 10:35:00,52.96,52.97,52.88,52.92,64617.0,44.4704,44.4788,44.4032,44.4368,64617.0
2020-01-14 10:40:00,52.92,53.01,52.92,52.98,135015.0,44.4368,44.5124,44.4368,44.4872,135015.0
2020-01-14 10:45:00,52.98,53.03,52.96,52.96,115704.0,44.4872,44.5292,44.4704,44.4704,115704.0
2020-01-14 10:50:00,52.97,52.99,52.89,52.9,142186.0,44.4788,44.4956,44.4116,44.42,142186.0
2020-01-14 10:55:00,52.91,52.94,52.86,52.94,107609.0,44.4284,44.4536,44.3864,44.4536,107609.0
2020-01-14 11:00:00,52.94,52.95,52.9,52.9,47025.0,44.4536,44.462,44.42,44.42,47025.0
2020-01-14 11:05:00,52.9,52.93,52.89,52.91,60700.0,44.42,44.4452,44.4116,44.4284,60700.0
2020-01-14 11:10:00,52.91,52.92,52.85,52.87,62806.0,44.4284,44.4368,44.378,44.3948,62806.0
2020-01-14 11:15:00,52.88,52.92,52.86,52.91,78346.0,44.4032,44.4368,44.3864,44.4284,78346.0
2020-01-14 11:20:00,52.91,52.97,52.88,52.94,69811.0,44.4284,44.4788,44.4032,44.4536,69811.0
2020-01-14 11:25:00,52.95,53.0,52.94,52.99,80785.0,44.462,44.504,44.4536,44.4956,80785.0
2020-01-14 11:30:00,52.98,53.02,52.96,53.02,85591.0,44.4872,44.5208,44.4704,44.5208,85591.0
2020-01-14 11:35:00,53.02,53.04,53.0,53.01,44048.0,44.5208,44.5376,44.504,44.5124,44048.0
2020-01-14 11:40:00,53.01,53.02,52.98,53.0,44021.0,44.5124,44.5208,44.4872,44.504,44021.0
2020-01-14 11:45:00,53.0,53.03,53.0,53.02,35486.0,44.504,44.5292,44.504,44.5208,35486.0
2020-01-14 11:50:00,53.02,53.04,53.0,53.03,45084.0,44.5208,44.5376,44.504,44.5292,45084.0
2020-01-14 11:55:00,53.03,53.03,53.0,53.0,23245.0,44.5292,44.5292,44.504,44.504,23245.0
2020-01-14 12:00:00,53.0,53.03,52.99,53.01,32074.0,44.504,44.5292,44.4956,44.5124,32074.0
2020-01-14 12:05:00,53.0,53.02,52.99,53.0,47168.0,44.504,44.5208,44.4956,44.504,47168.0
2020-01-14 12:10:00,52.99,53.01,52.98,53.01,35927.0,44.4956,44.5124,44.4872,44.5124,35927.0
2020-01-14 12:15:00,53.01,53.03,53.0,53.03,30794.0,44.5124,44.5292,44.504,44.5292,30794.0
2020-01-14 12:20:00,53.03,53.05,53.02,53.02,33264.0,44.5292,44.546,44.5208,44.5208,33264.0
2020-01-14 12:25:00,53.03,53.04,53.01,53.03,31500.0,44.5292,44.5376,44.5124,44.5292,31500.0
2020-01-14 12:30:00,53.03,53.06,53.02,53.05,37709.0,44.5292,44.5544,44.5208,44.546,37709.0
2020-01-14 12:35:00,53.05,53.1,53.05,53.1,47086.0,44.546,44.588,44.546,44.588,47086.0
2020-01-14 12:40:00,53.09,53.12,53.09,53.12,55650.0,44.5796,44.6048,44.5796,44.6048,55650.0
2020-01-14 12:45:00,53.12,53.12,53.1,53.11,28451.0,44.6048,44.6048,44.588,44.5964,28451.0
2020-01-14 12:50:00,53.12,53.16,53.11,53.15,55581.0,44.6048,44.6384,44.5964,44.63,55581.0
2020-01-14 12:55:00,53.14,53.17,53.12,53.12,52848.0,44.6216,44.6468,44.6048,44.6048,52848.0
2020-01-14 13:00:00,53.12,53.19,53.12,53.17,50540.0,44.6048,44.6635,44.6048,44.6468,50540.0
2020-01-14 13:05:00,53.18,53.19,53.12,53.13,63219.0,44.6551,44.6635,44.6048,44.6132,63219.0
2020-01-14 13:10:00,53.13,53.16,53.12,53.15,27320.0,44.6132,44.6384,44.6048,44.63,27320.0
2020-01-14 13:15:00,53.15,53.22,53.14,53.21,49940.0,44.63,44.6887,44.6216,44.6803,49940.0
2020-01-14 13:20:00,53.22,53.24,53.18,53.23,71169.0,44.6887,44.7055,44.6551,44.6971,71169.0
2020-01-14 13:25:00,53.24,53.25,53.19,53.21,29010.0,44.7055,44.7139,44.6635,44.6803,29010.0
2020-01-14 13:30:00,53.22,53.23,53.18,53.19,82027.0,44.6887,44.6971,44.6551,44.6635,82027.0
2020-01-14 13:35:00,53.19,53.2,52.99,53.13,291110.0,44.6635,44.6719,44.4956,44.6132,291110.0
2020-01-14 13:40:00,53.13,53.14,52.97,52.98,174261.0,44.6132,44.6216,44.4788,44.4872,174261.0
2020-01-14 13:45:00,52.97,52.99,52.87,52.91,126783.0,44.4788,44.4956,44.3948,44.4284,126783.0
2020-01-14 13:50:00,52.91,53.02,52.9,52.99,47399.0,44.4284,44.5208,44.42,44.4956,47399.0
2020-01-14 13:55:00,52.99,53.03,52.95,52.98,41199.0,44.4956,44.5292,44.462,44.4872,41199.0
2020-01-14 14:00:00,52.99,53.0,52.87,52.9,66760.0,44.4956,44.504,44.3948,44.42,66760.0
2020-01-14 14:05:00,52.9,52.93,52.85,52.86,90527.0,44.42,44.4452,44.378,44.3864,90527.0
2020-01-14 14:10:00,52.86,52.89,52.81,52.86,58643.0,44.3864,44.4116,44.3445,44.3864,58643.0
2020-01-14 14:15:00,52.86,52.91,52.84,52.87,39293.0,44.3864,44.4284,44.3697,44.3948,39293.0
2020-01-14 14:20:00,52.87,52.91,52.83,52.88,29560.0,44.3948,44.4284,44.3613,44.4032,29560.0
2020-01-14 14:25:00,52.89,52.94,52.85,52.93,39399.0,44.4116,44.4536,44.378,44.4452,39399.0
2020-01-14 14:30:00,52.93,52.98,52.91,52.98,43914.0,44.4452,44.4872,44.4284,44.4872,43914.0
2020-01-14 14:35:00,52.98,53.03,52.96,53.02,65107.0,44.4872,44.5292,44.4704,44.5208,65107.0
2020-01-14 14:40:00,53.03,53.06,53.0,53.05,36728.0,44.5292,44.5544,44.504,44.546,36728.0
2020-01-14 14:45:00,53.05,53.07,53.02,53.05,53663.0,44.546,44.5628,44.5208,44.546,53663.0
2020-01-14 14:50:00,53.05,53.05,53.01,53.02,47697.0,44.546,44.546,44.5124,44.5208,47697.0
2020-01-14 14:55:00,53.02,53.02,52.94,52.96,78537.0,44.5208,44.5208,44.4536,44.4704,78537.0
2020-01-14 15:00:00,52.97,53.02,52.96,52.97,63863.0,44.4788,44.5208,44.4704,44.4788,63863.0
2020-01-14 15:05:00,52.96,53.0,52.94,52.95,55113.0,44.4704,44.504,44.4536,44.462,55113.0
2020-01-14 15:10:00,52.94,52.96,52.9,52.92,77446.0,44.4536,44.4704,44.42,44.4368,77446.0
2020-01-14 15:15:00,52.91,52.96,52.89,52.94,79438.0,44.4284,44.4704,44.4116,44.4536,79438.0
2020-01-14 15:20:00,52.95,53.0,52.93,52.99,49404.0,44.462,44.504,44.4452,44.4956,49404.0
2020-01-14 15:25:00,53.0,53.0,52.89,52.95,99343.0,44.504,44.504,44.4116,44.462,99343.0
2020-01-14 15:30:00,52.95,52.95,52.85,52.87,189139.0,44.462,44.462,44.378,44.3948,189139.0
2020-01-14 15:35:00,52.86,52.87,52.82,52.87,141239.0,44.3864,44.3948,44.3529,44.3948,141239.0
2020-01-14 15:40:00,52.87,52.89,52.85,52.85,105805.0,44.3948,44.4116,44.378,44.378,105805.0
2020-01-14 15:45:00,52.85,52.88,52.83,52.84,116018.0,44.378,44.4032,44.3613,44.3697,116018.0
2020-01-14 15:50:00,52.84,52.84,52.75,52.8,231901.0,44.3697,44.3697,44.2941,44.3361,231901.0
2020-01-14 15:55:00,52.81,52.9,52.8,52.85,295967.0,44.3445,44.42,44.3361,44.378,295967.0
2020-01-15 09:30:00,52.48,52.49,52.11,52.19,372186.0,44.0674,44.0758,43.7567,43.8238,372186.0
2020-01-15 09:35:00,52.19,52.39,52.18,52.38,159066.0,43.8238,43.9918,43.8155,43.9834,159066.0
2020-01-15 09:40:00,52.39,52.46,52.33,52.46,105862.0,43.9918,44.0506,43.9414,44.0506,105862.0
2020-01-15 09:45:00,52.46,52.57,52.44,52.57,159882.0,44.0506,44.1429,44.0338,44.1429,159882.0
2020-01-15 09:50:00,52.56,52.71,52.55,52.63,85147.0,44.1345,44.2605,44.1261,44.1933,85147.0
2020-01-15 09:55:00,52.64,52.72,52.6,52.72,91319.0,44.2017,44.2689,44.1681,44.2689,91319.0
2020-01-15 10:00:00,52.72,52.75,52.68,52.7,68793.0,44.2689,44.2941,44.2353,44.2521,68793.0
2020-01-15 10:05:00,52.69,52.79,52.68,52.77,54510.0,44.2437,44.3277,44.2353,44.3109,54510.0
2020-01-15 10:10:00,52.76,52.82,52.75,52.77,128473.0,44.3025,44.3529,44.2941,44.3109,128473.0
2020-01-15 10:15:00,52.77,52.78,52.69,52.7,131934.0,44.3109,44.3193,44.2437,44.2521,131934.0
2020-01-15 10:20:00,52.71,52.75,52.67,52.69,58632.0,44.2605,44.2941,44.2269,44.2437,58632.0
2020-01-15 10:25:00,52.69,52.76,52.67,52.72,81072.0,44.2437,44.3025,44.2269,44.2689,81072.0
2020-01-15 10:30:00,52.72,52.87,52.7,52.85,67472.0,44.2689,44.3948,44.2521,44.378,67472.0
2020-01-15 10:35:00,52.85,52.88,52.81,52.81,147759.0,44.378,44.4032,44.3445,44.3445,147759.0
2020-01-15 10:40:00,52.8,52.88,52.8,52.86,114232.0,44.3361,44.4032,44.3361,44.3864,114232.0
2020-01-15 10:45:00,52.85,52.88,52.77,52.79,69727.0,44.378,44.4032,44.3109,44.3277,69727.0
2020-01-15 10:50:00,52.79,52.83,52.77,52.8,39957.0,44.3277,44.3613,44.3109,44.3361,39957.0
2020-01-15 10:55:00,52.81,52.82,52.74,52.75,51398.0,44.3445,44.3529,44.2857,44.2941,51398.0
2020-01-15 11:00:00,52.75,52.84,52.73,52.84,48362.0,44.2941,44.3697,44.2773,44.3697,48362.0
2020-01-15 11:05:00,52.83,52.84,52.73,52.73,86587.0,44.3613,44.3697,44.2773,44.2773,86587.0
2020-01-15 11:10:00,52.73,52.76,52.7,52.76,83471.0,44.2773,44.3025,44.2521,44.3025,83471.0
2020-01-15 11:15:00,52.76,52.78,52.7,52.78,65129.0,44.3025,44.3193,44.2521,44.3193,65129.0
2020-01-15 11:20:00,52.79,52.8,52.72,52.73,260042.0,44.3277,44.3361,44.2689,44.2773,260042.0
2020-01-15 11:25:00,52.73,52.76,52.71,52.72,122745.0,44.2773,44.3025,44.2605,44.2689,122745.0
2020-01-15 11:30:00,52.73,52.77,52.7,52.75,113424.0,44.2773,44.3109,44.2521,44.2941,113424.0
2020-01-15 11:35:00,52.74,52.76,52.71,52.74,336634.0,44.2857,44.3025,44.2605,44.2857,336634.0
2020-01-15 11:40:00,52.73,52.78,52.71,52.76,107229.0,44.2773,44.3193,44.2605,44.3025,107229.0
2020-01-15 11:45:00,52.76,52.76,52.7,52.71,75788.0,44.3025,44.3025,44.2521,44.2605,75788.0
2020-01-15 11:50:00,52.71,52.71,52.66,52.66,64274.0,44.2605,44.2605,44.2185,44.2185,64274.0
2020-01-15 11:55:00,52.67,52.72,52.6,52.61,138646.0,44.2269,44.2689,44.1681,44.1765,138646.0
2020-01-15 12:00:00,52.6,52.61,52.53,52.6,149038.0,44.1681,44.1765,44.1093,44.1681,149038.0
2020-01-15 12:05:00,52.6,52.65,52.59,52.62,58045.0,44.1681,44.2101,44.1597,44.1849,58045.0
2020-01-15 12:10:00,52.62,52.63,52.57,52.61,96083.0,44.1849,44.1933,44.1429,44.1765,96083.0
2020-01-15 12:15:00,52.62,52.62,52.5,52.52,92770.0,44.1849,44.1849,44.0842,44.1009,92770.0
2020-01-15 12:20:00,52.52,52.62,52.51,52.58,61222.0,44.1009,44.1849,44.0926,44.1513,61222.0
2020-01-15 12:25:00,52.58,52.61,52.55,52.58,51401.0,44.1513,44.1765,44.1261,44.1513,51401.0
2020-01-15 12:30:00,52.58,52.61,52.57,52.6,68087.0,44.1513,44.1765,44.1429,44.1681,68087.0
2020-01-15 12:35:00,52.6,52.67,52.57,52.66,137665.0,44.1681,44.2269,44.1429,44.2185,137665.0
2020-01-15 12:40:00,52.67,52.67,52.61,52.61,78919.0,44.2269,44.2269,44.1765,44.1765,78919.0
2020-01-15 12:45:00,52.62,52.65,52.51,52.53,87533.0,44.1849,44.2101,44.0926,44.1093,87533.0
2020-01-15 12:50:00,52.53,52.54,52.49,52.5,69444.0,44.1093,44.1177,44.0758,44.0842,69444.0
2020-01-15 12:55:00,52.51,52.52,52.45,52.45,116531.0,44.0926,44.1009,44.0422,44.0422,116531.0
2020-01-15 13:00:00,52.46,52.47,52.41,52.44,67417.0,44.0506,44.059,44.0086,44.0338,67417.0
2020-01-15 13:05:00,52.44,52.48,52.41,52.47,55329.0,44.0338,44.0674,44.0086,44.059,55329.0
2020-01-15 13:10:00,52.48,52.58,52.48,52.56,181557.0,44.0674,44.1513,44.0674,44.1345,181557.0
2020-01-15 13:15:00,52.56,52.66,52.54,52.66,77433.0,44.1345,44.2185,44.1177,44.2185,77433.0
2020-01-15 13:20:00,52.66,52.68,52.56,52.58,118118.0,44.2185,44.2353,44.1345,44.1513,118118.0
2020-01-15 13:25:00,52.57,52.6,52.55,52.58,72924.0,44.1429,44.1681,44.1261,44.1513,72924.0
2020-01-15 13:30:00,52.59,52.62,52.51,52.57,98921.0,44.1597,44.1849,44.0926,44.1429,98921.0
2020-01-15 13:35:00,52.57,52.57,52.5,52.53,181306.0,44.1429,44.1429,44.0842,44.1093,181306.0
2020-01-15 13:40:00,52.53,52.56,52.51,52.51,37069.0,44.1093,44.1345,44.0926,44.0926,37069.0
2020-01-15 13:45:00,52.52,52.55,52.5,52.54,44800.0,44.1009,44.1261,44.0842,44.1177,44800.0
2020-01-15 13:50:00,52.53,52.54,52.49,52.5,55943.0,44.1093,44.1177,44.0758,44.0842,55943.0
2020-01-15 13:55:00,52.49,52.52,52.42,52.43,113359.0,44.0758,44.1009,44.017,44.0254,113359.0
2020-01-15 14:00:00,52.43,52.45,52.37,52.4,169828.0,44.0254,44.0422,43.975,44.0002,169828.0
2020-01-15 14:05:00,52.41,52.52,52.38,52.52,149662.0,44.0086,44.1009,43.9834,44.1009,149662.0
2020-01-15 14:10:00,52.53,52.64,52.52,52.62,67671.0,44.1093,44.2017,44.1009,44.1849,67671.0
2020-01-15 14:15:00,52.61,52.66,52.59,52.65,73995.0,44.1765,44.2185,44.1597,44.2101,73995.0
2020-01-15 14:20:00,52.66,52.66,52.63,52.66,55137.0,44.2185,44.2185,44.1933,44.2185,55137.0
2020-01-15 14:25:00,52.66,52.71,52.65,52.69,103950.0,44.2185,44.2605,44.2101,44.2437,103950.0
2020-01-15 14:30:00,52.68,52.7,52.66,52.69,70266.0,44.2353,44.2521,44.2185,44.2437,70266.0
2020-01-15 14:35:00,52.69,52.71,52.68,52.71,77086.0,44.2437,44.2605,44.2353,44.2605,77086.0
2020-01-15 14:40:00,52.71,52.73,52.7,52.72,78305.0,44.2605,44.2773,44.2521,44.2689,78305.0
2020-01-15 14:45:00,52.72,52.78,52.7,52.77,98928.0,44.2689,44.3193,44.2521,44.3109,98928.0
2020-01-15 14:50:00,52.77,52.8,52.74,52.79,98969.0,44.3109,44.3361,44.2857,44.3277,98969.0
2020-01-15 14:55:00,52.79,52.81,52.74,52.75,89633.0,44.3277,44.3445,44.2857,44.2941,89633.0
2020-01-15 15:00:00,52.75,52.76,52.68,52.7,110991.0,44.2941,44.3025,44.2353,44.2521,110991.0
2020-01-15 15:05:00,52.7,52.7,52.66,52.66,82482.0,44.2521,44.2521,44.2185,44.2185,82482.0
2020-01-15 15:10:00,52.66,52.72,52.66,52.67,69257.0,44.2185,44.2689,44.2185,44.2269,69257.0
2020-01-15 15:15:00,52.67,52.69,52.62,52.68,75784.0,44.2269,44.2437,44.1849,44.2353,75784.0
2020-01-15 15:20:00,52.68,52.68,52.61,52.64,81018.0,44.2353,44.2353,44.1765,44.2017,81018.0
2020-01-15 15:25:00,52.64,52.66,52.6,52.66,127420.0,44.2017,44.2185,44.1681,44.2185,127420.0
2020-01-15 15:30:00,52.66,52.68,52.56,52.57,235962.0,44.2185,44.2353,44.1345,44.1429,235962.0
2020-01-15 15:35:00,52.56,52.71,52.56,52.71,201822.0,44.1345,44.2605,44.1345,44.2605,201822.0
2020-01-15 15:40:00,52.71,52.73,52.65,52.68,178359.0,44.2605,44.2773,44.2101,44.2353,178359.0
2020-01-15 15:45:00,52.68,52.79,52.66,52.76,230540.0,44.2353,44.3277,44.2185,44.3025,230540.0
2020-01-15 15:50:00,52.77,52.87,52.76,52.86,350126.0,44.3109,44.3948,44.3025,44.3864,350126.0
2020-01-15 15:55:00,52.86,52.94,52.8,52.93,688944.0,44.3864,44.4536,44.3361,44.4452,688944.0
2020-01-16 09:30:00,56.06,56.94,56.0,56.75,2336597.0,47.0735,47.8124,47.0231,47.6529,2336597.0
2020-01-16 09:35:00,56.73,56.82,56.27,56.46,1302507.0,47.6361,47.7117,47.2498,47.4094,1302507.0
2020-01-16 09:40:00,56.46,56.78,56.42,56.61,981123.0,47.4094,47.6781,47.3758,47.5353,981123.0
2020-01-16 09:45:00,56.61,56.68,55.65,55.97,1692691.0,47.5353,47.5941,46.7292,46.9979,1692691.0
2020-01-16 09:50:00,55.97,56.14,55.8,55.99,613474.0,46.9979,47.1407,46.8552,47.0147,613474.0
2020-01-16 09:55:00,56.0,56.04,55.89,55.95,399180.0,47.0231,47.0567,46.9307,46.9811,399180.0
2020-01-16 10:00:00,55.95,56.07,55.83,55.89,441084.0,46.9811,47.0819,46.8803,46.9307,441084.0
2020-01-16 10:05:00,55.88,56.25,55.88,56.18,647376.0,46.9223,47.233,46.9223,47.1742,647376.0
2020-01-16 10:10:00,56.19,56.38,56.16,56.22,597036.0,47.1826,47.3422,47.1574,47.2078,597036.0
2020-01-16 10:15:00,56.22,56.45,56.17,56.38,538942.0,47.2078,47.401,47.1658,47.3422,538942.0
2020-01-16 10:20:00,56.37,56.5,56.31,56.44,505677.0,47.3338,47.4429,47.2834,47.3926,505677.0
2020-01-16 10:25:00,56.43,56.66,56.43,56.62,618993.0,47.3842,47.5773,47.3842,47.5437,618993.0
2020-01-16 10:30:00,56.63,56.68,56.5,56.58,333765.0,47.5521,47.5941,47.4429,47.5101,333765.0
2020-01-16 10:35:00,56.58,56.88,56.58,56.78,580194.0,47.5101,47.762,47.5101,47.6781,580194.0
2020-01-16 10:40:00,56.78,56.82,56.67,56.82,358187.0,47.6781,47.7117,47.5857,47.7117,358187.0
2020-01-16 10:45:00,56.82,56.84,56.72,56.77,300965.0,47.7117,47.7284,47.6277,47.6697,300965.0
2020-01-16 10:50:00,56.77,56.77,56.57,56.65,354421.0,47.6697,47.6697,47.5017,47.5689,354421.0
2020-01-16 10:55:00,56.65,56.7,56.61,56.67,128114.0,47.5689,47.6109,47.5353,47.5857,128114.0
2020-01-16 11:00:00,56.67,56.7,56.62,56.65,149297.0,47.5857,47.6109,47.5437,47.5689,149297.0
2020-01-16 11:05:00,56.65,56.68,56.6,56.67,203465.0,47.5689,47.5941,47.5269,47.5857,203465.0
2020-01-16 11:10:00,56.67,56.73,56.64,56.65,194159.0,47.5857,47.6361,47.5605,47.5689,194159.0
2020-01-16 11:15:00,56.65,56.77,56.65,56.77,221469.0,47.5689,47.6697,47.5689,47.6697,221469.0
2020-01-16 11:20:00,56.76,56.8,56.6,56.63,250547.0,47.6613,47.6949,47.5269,47.5521,250547.0
2020-01-16 11:25:00,56.63,56.67,56.54,56.67,289805.0,47.5521,47.5857,47.4765,47.5857,289805.0
2020-01-16 11:30:00,56.66,56.77,56.65,56.74,193463.0,47.5773,47.6697,47.5689,47.6445,193463.0
2020-01-16 11:35:00,56.74,56.94,56.73,56.9,340735.0,47.6445,47.8124,47.6361,47.7788,340735.0
2020-01-16 11:40:00,56.9,56.92,56.85,56.89,176683.0,47.7788,47.7956,47.7368,47.7704,176683.0
2020-01-16 11:45:00,56.89,57.0,56.89,56.98,256395.0,47.7704,47.8628,47.7704,47.846,256395.0
2020-01-16 11:50:00,56.98,57.0,56.92,56.99,414730.0,47.846,47.8628,47.7956,47.8544,414730.0
2020-01-16 11:55:00,56.98,57.07,56.93,57.0,265217.0,47.846,47.9216,47.804,47.8628,265217.0
2020-01-16 12:00:00,57.0,57.17,56.99,57.13,343431.0,47.8628,48.0055,47.8544,47.972,343431.0
2020-01-16 12:05:00,57.13,57.15,57.06,57.13,153487.0,47.972,47.9888,47.9132,47.972,153487.0
2020-01-16 12:10:00,57.13,57.16,57.05,57.1,163570.0,47.972,47.9971,47.9048,47.9468,163570.0
2020-01-16 12:15:00,57.1,57.1,57.04,57.05,125451.0,47.9468,47.9468,47.8964,47.9048,125451.0
2020-01-16 12:20:00,57.05,57.09,56.98,56.99,191943.0,47.9048,47.9384,47.846,47.8544,191943.0
2020-01-16 12:25:00,57.0,57.04,56.89,57.0,237596.0,47.8628,47.8964,47.7704,47.8628,237596.0
2020-01-16 12:30:00,56.99,57.22,56.99,57.22,325151.0,47.8544,48.0475,47.8544,48.0475,325151.0
2020-01-16 12:35:00,57.21,57.24,57.07,57.15,193635.0,48.0391,48.0643,47.9216,47.9888,193635.0
2020-01-16 12:40:00,57.14,57.22,57.1,57.21,175820.0,47.9804,48.0475,47.9468,48.0391,175820.0
2020-01-16 12:45:00,57.2,57.34,57.19,57.25,379174.0,48.0307,48.1483,48.0223,48.0727,379174.0
2020-01-16 12:50:00,57.25,57.36,57.24,57.32,230016.0,48.0727,48.1651,48.0643,48.1315,230016.0
2020-01-16 12:55:00,57.32,57.33,57.22,57.23,260297.0,48.1315,48.1399,48.0475,48.0559,260297.0
2020-01-16 13:00:00,57.23,57.28,57.18,57.2,208465.0,48.0559,48.0979,48.0139,48.0307,208465.0
2020-01-16 13:05:00,57.2,57.29,57.12,57.15,185148.0,48.0307,48.1063,47.9636,47.9888,185148.0
2020-01-16 13:10:00,57.15,57.2,57.11,57.14,173302.0,47.9888,48.0307,47.9552,47.9804,173302.0
2020-01-16 13:15:00,57.13,57.17,57.07,57.09,161977.0,47.972,48.0055,47.9216,47.9384,161977.0
2020-01-16 13:20:00,57.09,57.15,57.08,57.11,159830.0,47.9384,47.9888,47.93,47.9552,159830.0
2020-01-16 13:25:00,57.11,57.11,57.06,57.08,115902.0,47.9552,47.9552,47.9132,47.93,115902.0
2020-01-16 13:30:00,57.09,57.09,57.01,57.03,127963.0,47.9384,47.9384,47.8712,47.888,127963.0
2020-01-16 13:35:00,57.03,57.11,56.97,57.11,373027.0,47.888,47.9552,47.8376,47.9552,373027.0
2020-01-16 13:40:00,57.11,57.21,57.1,57.18,216882.0,47.9552,48.0391,47.9468,48.0139,216882.0
2020-01-16 13:45:00,57.18,57.2,57.1,57.1,121577.0,48.0139,48.0307,47.9468,47.9468,121577.0
2020-01-16 13:50:00,57.1,57.1,56.92,56.95,222407.0,47.9468,47.9468,47.7956,47.8208,222407.0
2020-01-16 13:55:00,56.95,57.04,56.93,57.02,146912.0,47.8208,47.8964,47.804,47.8796,146912.0
2020-01-16 14:00:00,57.03,57.07,56.89,56.93,198852.0,47.888,47.9216,47.7704,47.804,198852.0
2020-01-16 14:05:00,56.93,57.02,56.91,56.97,182003.0,47.804,47.8796,47.7872,47.8376,182003.0
2020-01-16 14:10:00,56.96,57.06,56.93,57.05,149499.0,47.8292,47.9132,47.804,47.9048,149499.0
2020-01-16 14:15:00,57.05,57.15,57.04,57.09,107224.0,47.9048,47.9888,47.8964,47.9384,107224.0
2020-01-16 14:20:00,57.08,57.11,56.96,56.98,161232.0,47.93,47.9552,47.8292,47.846,161232.0
2020-01-16 14:25:00,56.98,56.99,56.87,56.88,166809.0,47.846,47.8544,47.7536,47.762,166809.0
2020-01-16 14:30:00,56.88,56.94,56.88,56.9,105284.0,47.762,47.8124,47.762,47.7788,105284.0
2020-01-16 14:35:00,56.91,56.91,56.72,56.76,289106.0,47.7872,47.7872,47.6277,47.6613,289106.0
2020-01-16 14:40:00,56.76,56.8,56.7,56.71,153976.0,47.6613,47.6949,47.6109,47.6193,153976.0
2020-01-16 14:45:00,56.7,56.75,56.68,56.72,185949.0,47.6109,47.6529,47.5941,47.6277,185949.0
2020-01-16 14:50:00,56.72,56.78,56.65,56.69,171540.0,47.6277,47.6781,47.5689,47.6025,171540.0
2020-01-16 14:55:00,56.68,56.77,56.65,56.7,128160.0,47.5941,47.6697,47.5689,47.6109,128160.0
2020-01-16 15:00:00,56.7,56.77,56.68,56.73,215409.0,47.6109,47.6697,47.5941,47.6361,215409.0
2020-01-16 15:05:00,56.73,56.76,56.65,56.66,157388.0,47.6361,47.6613,47.5689,47.5773,157388.0
2020-01-16 15:10:00,56.67,56.68,56.59,56.61,198610.0,47.5857,47.5941,47.5185,47.5353,198610.0
2020-01-16 15:15:00,56.61,56.69,56.6,56.61,193607.0,47.5353,47.6025,47.5269,47.5353,193607.0
2020-01-16 15:20:00,56.61,56.75,56.58,56.71,253099.0,47.5353,47.6529,47.5101,47.6193,253099.0
2020-01-16 15:25:00,56.71,56.74,56.66,56.67,171917.0,47.6193,47.6445,47.5773,47.5857,171917.0
2020-01-16 15:30:00,56.67,56.68,56.59,56.64,278668.0,47.5857,47.5941,47.5185,47.5605,278668.0
2020-01-16 15:35:00,56.63,56.68,56.53,56.55,360489.0,47.5521,47.5941,47.4681,47.4849,360489.0
2020-01-16 15:40:00,56.55,56.63,56.52,56.58,386449.0,47.4849,47.5521,47.4597,47.5101,386449.0
2020-01-16 15:45:00,56.58,56.64,56.52,56.57,378003.0,47.5101,47.5605,47.4597,47.5017,378003.0
2020-01-16 15:50:00,56.57,56.59,56.46,56.47,754001.0,47.5017,47.5185,47.4094,47.4178,754001.0
2020-01-16 15:55:00,56.47,56.51,56.38,56.46,1653724.0,47.4178,47.4513,47.3422,47.4094,1653724.0
2020-01-17 09:30:00,56.26,56.61,56.18,56.61,1446693.0,47.2414,47.5353,47.1742,47.5353,1446693.0
2020-01-17 09:35:00,56.59,56.79,56.57,56.73,439122.0,47.5185,47.6865,47.5017,47.6361,439122.0
2020-01-17 09:40:00,56.73,56.92,56.7,56.82,345770.0,47.6361,47.7956,47.6109,47.7117,345770.0
2020-01-17 09:45:00,56.82,56.98,56.78,56.96,262974.0,47.7117,47.846,47.6781,47.8292,262974.0
2020-01-17 09:50:00,56.97,57.0,56.85,56.86,285841.0,47.8376,47.8628,47.7368,47.7452,285841.0
2020-01-17 09:55:00,56.86,56.94,56.85,56.89,183352.0,47.7452,47.8124,47.7368,47.7704,183352.0
2020-01-17 10:00:00,56.88,56.88,56.62,56.62,251764.0,47.762,47.762,47.5437,47.5437,251764.0
2020-01-17 10:05:00,56.62,56.8,56.6,56.79,180607.0,47.5437,47.6949,47.5269,47.6865,180607.0
2020-01-17 10:10:00,56.79,56.86,56.78,56.83,130708.0,47.6865,47.7452,47.6781,47.72,130708.0
2020-01-17 10:15:00,56.83,56.87,56.79,56.84,130049.0,47.72,47.7536,47.6865,47.7284,130049.0
2020-01-17 10:20:00,56.84,56.94,56.83,56.93,129676.0,47.7284,47.8124,47.72,47.804,129676.0
2020-01-17 10:25:00,56.93,57.0,56.91,56.98,83091.0,47.804,47.8628,47.7872,47.846,83091.0
2020-01-17 10:30:00,56.98,56.99,56.91,56.95,98291.0,47.846,47.8544,47.7872,47.8208,98291.0
2020-01-17 10:35:00,56.95,56.97,56.9,56.93,91757.0,47.8208,47.8376,47.7788,47.804,91757.0
2020-01-17 10:40:00,56.93,56.98,56.92,56.98,96951.0,47.804,47.846,47.7956,47.846,96951.0
2020-01-17 10:45:00,56.98,57.0,56.96,56.97,111471.0,47.846,47.8628,47.8292,47.8376,111471.0
2020-01-17 10:50:00,56.96,56.97,56.85,56.89,83923.0,47.8292,47.8376,47.7368,47.7704,83923.0
2020-01-17 10:55:00,56.89,56.97,56.86,56.96,59643.0,47.7704,47.8376,47.7452,47.8292,59643.0
2020-01-17 11:00:00,56.96,57.0,56.96,57.0,138088.0,47.8292,47.8628,47.8292,47.8628,138088.0
2020-01-17 11:05:00,57.0,57.03,56.96,57.0,303360.0,47.8628,47.888,47.8292,47.8628,303360.0
2020-01-17 11:10:00,57.0,57.0,56.81,56.81,165623.0,47.8628,47.8628,47.7033,47.7033,165623.0
2020-01-17 11:15:00,56.82,56.89,56.81,56.87,107426.0,47.7117,47.7704,47.7033,47.7536,107426.0
2020-01-17 11:20:00,56.87,57.0,56.87,57.0,133848.0,47.7536,47.8628,47.7536,47.8628,133848.0
2020-01-17 11:25:00,56.99,57.08,56.99,57.06,177798.0,47.8544,47.93,47.8544,47.9132,177798.0
2020-01-17 11:30:00,57.05,57.09,57.01,57.08,125669.0,47.9048,47.9384,47.8712,47.93,125669.0
2020-01-17 11:35:00,57.07,57.1,57.02,57.08,190901.0,47.9216,47.9468,47.8796,47.93,190901.0
2020-01-17 11:40:00,57.08,57.12,57.05,57.11,155341.0,47.93,47.9636,47.9048,47.9552,155341.0
2020-01-17 11:45:00,57.11,57.12,57.08,57.12,83573.0,47.9552,47.9636,47.93,47.9636,83573.0
2020-01-17 11:50:00,57.11,57.13,57.07,57.12,68332.0,47.9552,47.972,47.9216,47.9636,68332.0
2020-01-17 11:55:00,57.12,57.14,57.06,57.14,102521.0,47.9636,47.9804,47.9132,47.9804,102521.0
2020-01-17 12:00:00,57.14,57.14,57.11,57.14,118908.0,47.9804,47.9804,47.9552,47.9804,118908.0
2020-01-17 12:05:00,57.14,57.15,57.1,57.14,84919.0,47.9804,47.9888,47.9468,47.9804,84919.0
2020-01-17 12:10:00,57.14,57.21,57.12,57.19,84096.0,47.9804,48.0391,47.9636,48.0223,84096.0
2020-01-17 12:15:00,57.18,57.24,57.18,57.22,75816.0,48.0139,48.0643,48.0139,48.0475,75816.0
2020-01-17 12:20:00,57.23,57.23,57.19,57.21,65937.0,48.0559,48.0559,48.0223,48.0391,65937.0
2020-01-17 12:25:00,57.21,57.31,57.2,57.3,134319.0,48.0391,48.1231,48.0307,48.1147,134319.0
2020-01-17 12:30:00,57.29,57.3,57.21,57.23,104105.0,48.1063,48.1147,48.0391,48.0559,104105.0
2020-01-17 12:35:00,57.23,57.28,57.22,57.25,87760.0,48.0559,48.0979,48.0475,48.0727,87760.0
2020-01-17 12:40:00,57.25,57.25,57.19,57.21,71877.0,48.0727,48.0727,48.0223,48.0391,71877.0
2020-01-17 12:45:00,57.21,57.22,57.16,57.19,59478.0,48.0391,48.0475,47.9971,48.0223,59478.0
2020-01-17 12:50:00,57.19,57.2,57.14,57.17,58809.0,48.0223,48.0307,47.9804,48.0055,58809.0
2020-01-17 12:55:00,57.16,57.18,57.14,57.16,45016.0,47.9971,48.0139,47.9804,47.9971,45016.0
2020-01-17 13:00:00,57.17,57.21,57.16,57.19,47271.0,48.0055,48.0391,47.9971,48.0223,47271.0
2020-01-17 13:05:00,57.19,57.24,57.17,57.23,90568.0,48.0223,48.0643,48.0055,48.0559,90568.0
2020-01-17 13:10:00,57.24,57.25,57.18,57.18,59830.0,48.0643,48.0727,48.0139,48.0139,59830.0
2020-01-17 13:15:00,57.18,57.23,57.17,57.22,67595.0,48.0139,48.0559,48.0055,48.0475,67595.0
2020-01-17 13:20:00,57.23,57.23,57.16,57.16,43083.0,48.0559,48.0559,47.9971,47.9971,43083.0
2020-01-17 13:25:00,57.16,57.16,57.06,57.09,127403.0,47.9971,47.9971,47.9132,47.9384,127403.0
2020-01-17 13:30:00,57.09,57.12,57.07,57.11,60576.0,47.9384,47.9636,47.9216,47.9552,60576.0
2020-01-17 13:35:00,57.1,57.11,57.09,57.1,45872.0,47.9468,47.9552,47.9384,47.9468,45872.0
2020-01-17 13:40:00,57.1,57.1,57.08,57.08,98133.0,47.9468,47.9468,47.93,47.93,98133.0
2020-01-17 13:45:00,57.08,57.15,57.08,57.12,96518.0,47.93,47.9888,47.93,47.9636,96518.0
2020-01-17 13:50:00,57.12,57.18,57.12,57.15,90634.0,47.9636,48.0139,47.9636,47.9888,90634.0
2020-01-17 13:55:00,57.15,57.16,57.12,57.14,58179.0,47.9888,47.9971,47.9636,47.9804,58179.0
2020-01-17 14:00:00,57.14,57.2,57.13,57.19,52645.0,47.9804,48.0307,47.972,48.0223,52645.0
2020-01-17 14:05:00,57.19,57.23,57.18,57.23,46533.0,48.0223,48.0559,48.0139,48.0559,46533.0
2020-01-17 14:10:00,57.23,57.25,57.21,57.25,61087.0,48.0559,48.0727,48.0391,48.0727,61087.0
2020-01-17 14:15:00,57.25,57.29,57.25,57.27,67215.0,48.0727,48.1063,48.0727,48.0895,67215.0
2020-01-17 14:20:00,57.27,57.3,57.26,57.29,99334.0,48.0895,48.1147,48.0811,48.1063,99334.0
2020-01-17 14:25:00,57.29,57.34,57.29,57.34,82242.0,48.1063,48.1483,48.1063,48.1483,82242.0
2020-01-17 14:30:00,57.34,57.35,57.32,57.34,110814.0,48.1483,48.1567,48.1315,48.1483,110814.0
2020-01-17 14:35:00,57.34,57.38,57.32,57.36,145026.0,48.1483,48.1819,48.1315,48.1651,145026.0
2020-01-17 14:40:00,57.37,57.37,57.33,57.34,85794.0,48.1735,48.1735,48.1399,48.1483,85794.0
2020-01-17 14:45:00,57.33,57.34,57.31,57.33,86435.0,48.1399,48.1483,48.1231,48.1399,86435.0
2020-01-17 14:50:00,57.33,57.36,57.32,57.33,90909.0,48.1399,48.1651,48.1315,48.1399,90909.0
2020-01-17 14:55:00,57.33,57.38,57.32,57.38,83091.0,48.1399,48.1819,48.1315,48.1819,83091.0
2020-01-17 15:00:00,57.38,57.38,57.32,57.35,94251.0,48.1819,48.1819,48.1315,48.1567,94251.0
2020-01-17 15:05:00,57.35,57.36,57.27,57.3,166831.0,48.1567,48.1651,48.0895,48.1147,166831.0
2020-01-17 15:10:00,57.3,57.33,57.28,57.31,116574.0,48.1147,48.1399,48.0979,48.1231,116574.0
2020-01-17 15:15:00,57.31,57.32,57.28,57.28,121447.0,48.1231,48.1315,48.0979,48.0979,121447.0
2020-01-17 15:20:00,57.29,57.29,57.27,57.28,89573.0,48.1063,48.1063,48.0895,48.0979,89573.0
2020-01-17 15:25:00,57.28,57.34,57.27,57.34,121861.0,48.0979,48.1483,48.0895,48.1483,121861.0
2020-01-17 15:30:00,57.33,57.38,57.33,57.34,180363.0,48.1399,48.1819,48.1399,48.1483,180363.0
2020-01-17 15:35:00,57.34,57.35,57.31,57.31,150057.0,48.1483,48.1567,48.1231,48.1231,150057.0
2020-01-17 15:40:00,57.31,57.31,57.28,57.3,191182.0,48.1231,48.1231,48.0979,48.1147,191182.0
2020-01-17 15:45:00,57.29,57.41,57.28,57.39,507115.0,48.1063,48.2071,48.0979,48.1903,507115.0
2020-01-17 15:50:00,57.39,57.5,57.39,57.48,449758.0,48.1903,48.2826,48.1903,48.2659,449758.0
2020-01-17 15:55:00,57.49,57.57,57.46,57.5,1182831.0,48.2742,48.3414,48.2491,48.2826,1182831.0
2020-01-21 09:30:00,55.88,56.48,55.77,56.45,2007716.0,46.9223,47.4262,46.83,47.401,2007716.0
2020-01-21 09:35:00,56.45,56.46,56.23,56.26,643863.0,47.401,47.4094,47.2162,47.2414,643863.0
2020-01-21 09:40:00,56.27,56.44,56.14,56.22,432561.0,47.2498,47.3926,47.1407,47.2078,432561.0
2020-01-21 09:45:00,56.22,56.41,56.21,56.35,308575.0,47.2078,47.3674,47.1994,47.317,308575.0
2020-01-21 09:50:00,56.35,56.36,56.05,56.14,368271.0,47.317,47.3254,47.0651,47.1407,368271.0
2020-01-21 09:55:00,56.14,56.16,55.99,55.99,343565.0,47.1407,47.1574,47.0147,47.0147,343565.0
2020-01-21 10:00:00,55.99,55.99,55.83,55.85,341055.0,47.0147,47.0147,46.8803,46.8971,341055.0
2020-01-21 10:05:00,55.85,55.96,55.84,55.89,204807.0,46.8971,46.9895,46.8887,46.9307,204807.0
2020-01-21 10:10:00,55.89,55.9,55.67,55.67,274191.0,46.9307,46.9391,46.746,46.746,274191.0
2020-01-21 10:15:00,55.68,55.72,55.55,55.71,327278.0,46.7544,46.788,46.6452,46.7796,327278.0
2020-01-21 10:20:00,55.7,55.81,55.65,55.71,183705.0,46.7712,46.8636,46.7292,46.7796,183705.0
2020-01-21 10:25:00,55.7,55.75,55.62,55.72,186225.0,46.7712,46.8132,46.704,46.788,186225.0
2020-01-21 10:30:00,55.72,55.79,55.69,55.73,168321.0,46.788,46.8468,46.7628,46.7964,168321.0
2020-01-21 10:35:00,55.73,55.82,55.63,55.66,171512.0,46.7964,46.872,46.7124,46.7376,171512.0
2020-01-21 10:40:00,55.66,55.75,55.59,55.62,174366.0,46.7376,46.8132,46.6788,46.704,174366.0
2020-01-21 10:45:00,55.62,55.69,55.59,55.68,146269.0,46.704,46.7628,46.6788,46.7544,146269.0
2020-01-21 10:50:00,55.67,55.71,55.65,55.66,311757.0,46.746,46.7796,46.7292,46.7376,311757.0
2020-01-21 10:55:00,55.66,55.7,55.59,55.63,199006.0,46.7376,46.7712,46.6788,46.7124,199006.0
2020-01-21 11:00:00,55.63,55.63,55.46,55.58,369910.0,46.7124,46.7124,46.5697,46.6704,369910.0
2020-01-21 11:05:00,55.58,55.6,55.45,55.54,244215.0,46.6704,46.6872,46.5613,46.6368,244215.0
2020-01-21 11:10:00,55.54,55.54,55.44,55.47,201635.0,46.6368,46.6368,46.5529,46.5781,201635.0
2020-01-21 11:15:00,55.47,55.53,55.41,55.49,163451.0,46.5781,46.6284,46.5277,46.5949,163451.0
2020-01-21 11:20:00,55.49,55.51,55.37,55.39,179310.0,46.5949,46.6116,46.4941,46.5109,179310.0
2020-01-21 11:25:00,55.39,55.41,55.33,55.4,124545.0,46.5109,46.5277,46.4605,46.5193,124545.0
2020-01-21 11:30:00,55.41,55.53,55.38,55.5,166442.0,46.5277,46.6284,46.5025,46.6032,166442.0
2020-01-21 11:35:00,55.5,55.53,55.45,55.46,146056.0,46.6032,46.6284,46.5613,46.5697,146056.0
2020-01-21 11:40:00,55.47,55.53,55.46,55.48,152726.0,46.5781,46.6284,46.5697,46.5865,152726.0
2020-01-21 11:45:00,55.48,55.54,55.47,55.52,185463.0,46.5865,46.6368,46.5781,46.62,185463.0
2020-01-21 11:50:00,55.53,55.67,55.52,55.63,170819.0,46.6284,46.746,46.62,46.7124,170819.0
2020-01-21 11:55:00,55.63,55.67,55.59,55.64,142379.0,46.7124,46.746,46.6788,46.7208,142379.0
2020-01-21 12:00:00,55.63,55.65,55.54,55.6,175924.0,46.7124,46.7292,46.6368,46.6872,175924.0
2020-01-21 12:05:00,55.59,55.6,55.53,55.59,98915.0,46.6788,46.6872,46.6284,46.6788,98915.0
2020-01-21 12:10:00,55.59,55.59,55.54,55.55,82423.0,46.6788,46.6788,46.6368,46.6452,82423.0
2020-01-21 12:15:00,55.55,55.57,55.52,55.52,93965.0,46.6452,46.662,46.62,46.62,93965.0
2020-01-21 12:20:00,55.53,55.53,55.45,55.46,95171.0,46.6284,46.6284,46.5613,46.5697,95171.0
2020-01-21 12:25:00,55.46,55.51,55.45,55.48,81922.0,46.5697,46.6116,46.5613,46.5865,81922.0
2020-01-21 12:30:00,55.48,55.53,55.47,55.51,86594.0,46.5865,46.6284,46.5781,46.6116,86594.0
2020-01-21 12:35:00,55.5,55.54,55.48,55.54,70288.0,46.6032,46.6368,46.5865,46.6368,70288.0
2020-01-21 12:40:00,55.53,55.53,55.46,55.46,90253.0,46.6284,46.6284,46.5697,46.5697,90253.0
2020-01-21 12:45:00,55.47,55.49,55.45,55.47,81028.0,46.5781,46.5949,46.5613,46.5781,81028.0
2020-01-21 12:50:00,55.47,55.49,55.44,55.45,82051.0,46.5781,46.5949,46.5529,46.5613,82051.0
2020-01-21 12:55:00,55.45,55.46,55.41,55.41,75193.0,46.5613,46.5697,46.5277,46.5277,75193.0
2020-01-21 13:00:00,55.41,55.42,55.35,55.38,141125.0,46.5277,46.5361,46.4773,46.5025,141125.0
2020-01-21 13:05:00,55.37,55.42,55.35,55.38,85788.0,46.4941,46.5361,46.4773,46.5025,85788.0
2020-01-21 13:10:00,55.38,55.4,55.34,55.39,82058.0,46.5025,46.5193,46.4689,46.5109,82058.0
2020-01-21 13:15:00,55.39,55.4,55.23,55.24,158710.0,46.5109,46.5193,46.3765,46.3849,158710.0
2020-01-21 13:20:00,55.24,55.25,55.18,55.25,110170.0,46.3849,46.3933,46.3345,46.3933,110170.0
2020-01-21 13:25:00,55.25,55.28,55.24,55.28,65619.0,46.3933,46.4185,46.3849,46.4185,65619.0
2020-01-21 13:30:00,55.28,55.36,55.26,55.35,79593.0,46.4185,46.4857,46.4017,46.4773,79593.0
2020-01-21 13:35:00,55.35,55.37,55.31,55.36,87939.0,46.4773,46.4941,46.4437,46.4857,87939.0
2020-01-21 13:40:00,55.36,55.45,55.35,55.45,70954.0,46.4857,46.5613,46.4773,46.5613,70954.0
2020-01-21 13:45:00,55.44,55.46,55.34,55.39,109843.0,46.5529,46.5697,46.4689,46.5109,109843.0
2020-01-21 13:50:00,55.4,55.44,55.33,55.41,80149.0,46.5193,46.5529,46.4605,46.5277,80149.0
2020-01-21 13:55:00,55.41,55.45,55.35,55.37,78124.0,46.5277,46.5613,46.4773,46.4941,78124.0
2020-01-21 14:00:00,55.36,55.49,55.34,55.48,87248.0,46.4857,46.5949,46.4689,46.5865,87248.0
2020-01-21 14:05:00,55.48,55.52,55.43,55.49,167568.0,46.5865,46.62,46.5445,46.5949,167568.0
2020-01-21 14:10:00,55.5,55.62,55.49,55.62,125134.0,46.6032,46.704,46.5949,46.704,125134.0
2020-01-21 14:15:00,55.61,55.69,55.61,55.68,110068.0,46.6956,46.7628,46.6956,46.7544,110068.0
2020-01-21 14:20:00,55.69,55.7,55.65,55.68,93106.0,46.7628,46.7712,46.7292,46.7544,93106.0
2020-01-21 14:25:00,55.68,55.7,55.65,55.68,62866.0,46.7544,46.7712,46.7292,46.7544,62866.0
2020-01-21 14:30:00,55.69,55.75,55.68,55.74,122354.0,46.7628,46.8132,46.7544,46.8048,122354.0
2020-01-21 14:35:00,55.74,55.81,55.72,55.81,221417.0,46.8048,46.8636,46.788,46.8636,221417.0
2020-01-21 14:40:00,55.8,55.83,55.73,55.82,149272.0,46.8552,46.8803,46.7964,46.872,149272.0
2020-01-21 14:45:00,55.82,55.87,55.8,55.86,150340.0,46.872,46.9139,46.8552,46.9055,150340.0
2020-01-21 14:50:00,55.85,55.87,55.83,55.86,151318.0,46.8971,46.9139,46.8803,46.9055,151318.0
2020-01-21 14:55:00,55.86,55.91,55.85,55.9,154342.0,46.9055,46.9475,46.8971,46.9391,154342.0
2020-01-21 15:00:00,55.9,55.98,55.89,55.98,128239.0,46.9391,47.0063,46.9307,47.0063,128239.0
2020-01-21 15:05:00,55.97,56.0,55.96,55.99,284587.0,46.9979,47.0231,46.9895,47.0147,284587.0
2020-01-21 15:10:00,55.99,56.07,55.99,56.07,263658.0,47.0147,47.0819,47.0147,47.0819,263658.0
2020-01-21 15:15:00,56.07,56.08,55.98,56.02,202741.0,47.0819,47.0903,47.0063,47.0399,202741.0
2020-01-21 15:20:00,56.02,56.02,55.92,55.94,148209.0,47.0399,47.0399,46.9559,46.9727,148209.0
2020-01-21 15:25:00,55.93,55.94,55.85,55.89,136368.0,46.9643,46.9727,46.8971,46.9307,136368.0
2020-01-21 15:30:00,55.89,55.96,55.88,55.89,143308.0,46.9307,46.9895,46.9223,46.9307,143308.0
2020-01-21 15:35:00,55.89,55.92,55.84,55.89,184449.0,46.9307,46.9559,46.8887,46.9307,184449.0
2020-01-21 15:40:00,55.89,55.89,55.82,55.85,155255.0,46.9307,46.9307,46.872,46.8971,155255.0
2020-01-21 15:45:00,55.85,55.92,55.84,55.91,505364.0,46.8971,46.9559,46.8887,46.9475,505364.0
2020-01-21 15:50:00,55.9,55.95,55.86,55.95,799344.0,46.9391,46.9811,46.9055,46.9811,799344.0
2020-01-21 15:55:00,55.95,55.99,55.89,55.91,1129795.0,46.9811,47.0147,46.9307,46.9475,1129795.0
2020-01-22 09:30:00,56.18,56.39,56.11,56.35,578799.0,47.1742,47.3506,47.1155,47.317,578799.0
2020-01-22 09:35:00,56.36,56.51,56.32,56.43,319152.0,47.3254,47.4513,47.2918,47.3842,319152.0
2020-01-22 09:40:00,56.43,56.43,56.24,56.29,236047.0,47.3842,47.3842,47.2246,47.2666,236047.0
2020-01-22 09:45:00,56.29,56.32,56.21,56.25,197396.0,47.2666,47.2918,47.1994,47.233,197396.0
2020-01-22 09:50:00,56.25,56.25,56.15,56.19,135757.0,47.233,47.233,47.1491,47.1826,135757.0
2020-01-22 09:55:00,56.19,56.28,56.18,56.27,100533.0,47.1826,47.2582,47.1742,47.2498,100533.0
2020-01-22 10:00:00,56.28,56.28,56.21,56.23,121160.0,47.2582,47.2582,47.1994,47.2162,121160.0
2020-01-22 10:05:00,56.22,56.24,56.1,56.24,130274.0,47.2078,47.2246,47.1071,47.2246,130274.0
2020-01-22 10:10:00,56.24,56.25,56.2,56.21,111408.0,47.2246,47.233,47.191,47.1994,111408.0
2020-01-22 10:15:00,56.2,56.22,56.13,56.2,128173.0,47.191,47.2078,47.1323,47.191,128173.0
2020-01-22 10:20:00,56.19,56.26,56.14,56.24,108785.0,47.1826,47.2414,47.1407,47.2246,108785.0
2020-01-22 10:25:00,56.24,56.27,56.22,56.24,100826.0,47.2246,47.2498,47.2078,47.2246,100826.0
2020-01-22 10:30:00,56.24,56.24,56.12,56.14,109752.0,47.2246,47.2246,47.1239,47.1407,109752.0
2020-01-22 10:35:00,56.14,56.21,56.11,56.16,84514.0,47.1407,47.1994,47.1155,47.1574,84514.0
2020-01-22 10:40:00,56.16,56.21,56.15,56.19,105944.0,47.1574,47.1994,47.1491,47.1826,105944.0
2020-01-22 10:45:00,56.2,56.24,56.17,56.17,105928.0,47.191,47.2246,47.1658,47.1658,105928.0
2020-01-22 10:50:00,56.17,56.21,56.13,56.13,129861.0,47.1658,47.1994,47.1323,47.1323,129861.0
2020-01-22 10:55:00,56.12,56.13,56.05,56.06,117762.0,47.1239,47.1323,47.0651,47.0735,117762.0
2020-01-22 11:00:00,56.07,56.09,56.03,56.09,104298.0,47.0819,47.0987,47.0483,47.0987,104298.0
2020-01-22 11:05:00,56.09,56.09,56.0,56.06,95594.0,47.0987,47.0987,47.0231,47.0735,95594.0
2020-01-22 11:10:00,56.06,56.07,55.95,55.97,84693.0,47.0735,47.0819,46.9811,46.9979,84693.0
2020-01-22 11:15:00,55.96,56.02,55.95,56.02,122606.0,46.9895,47.0399,46.9811,47.0399,122606.0
2020-01-22 11:20:00,56.01,56.02,55.98,56.0,76055.0,47.0315,47.0399,47.0063,47.0231,76055.0
2020-01-22 11:25:00,56.0,56.01,55.96,55.98,67511.0,47.0231,47.0315,46.9895,47.0063,67511.0
2020-01-22 11:30:00,55.97,56.03,55.96,56.02,95065.0,46.9979,47.0483,46.9895,47.0399,95065.0
2020-01-22 11:35:00,56.02,56.07,56.0,56.05,107621.0,47.0399,47.0819,47.0231,47.0651,107621.0
2020-01-22 11:40:00,56.05,56.09,56.03,56.09,64126.0,47.0651,47.0987,47.0483,47.0987,64126.0
2020-01-22 11:45:00,56.09,56.12,56.07,56.11,44593.0,47.0987,47.1239,47.0819,47.1155,44593.0
2020-01-22 11:50:00,56.1,56.12,56.05,56.06,53476.0,47.1071,47.1239,47.0651,47.0735,53476.0
2020-01-22 11:55:00,56.06,56.07,56.02,56.04,55623.0,47.0735,47.0819,47.0399,47.0567,55623.0
2020-01-22 12:00:00,56.04,56.04,56.0,56.01,87148.0,47.0567,47.0567,47.0231,47.0315,87148.0
2020-01-22 12:05:00,56.01,56.11,56.0,56.1,102678.0,47.0315,47.1155,47.0231,47.1071,102678.0
2020-01-22 12:10:00,56.1,56.13,56.03,56.03,132171.0,47.1071,47.1323,47.0483,47.0483,132171.0
2020-01-22 12:15:00,56.04,56.04,55.99,56.0,81941.0,47.0567,47.0567,47.0147,47.0231,81941.0
2020-01-22 12:20:00,55.99,56.07,55.96,56.06,180420.0,47.0147,47.0819,46.9895,47.0735,180420.0
2020-01-22 12:25:00,56.06,56.06,56.0,56.04,74649.0,47.0735,47.0735,47.0231,47.0567,74649.0
2020-01-22 12:30:00,56.05,56.1,56.03,56.09,60172.0,47.0651,47.1071,47.0483,47.0987,60172.0
2020-01-22 12:35:00,56.1,56.1,56.06,56.1,62814.0,47.1071,47.1071,47.0735,47.1071,62814.0
2020-01-22 12:40:00,56.1,56.13,56.09,56.13,51169.0,47.1071,47.1323,47.0987,47.1323,51169.0
2020-01-22 12:45:00,56.13,56.14,56.1,56.11,53586.0,47.1323,47.1407,47.1071,47.1155,53586.0
2020-01-22 12:50:00,56.12,56.14,56.1,56.14,52350.0,47.1239,47.1407,47.1071,47.1407,52350.0
2020-01-22 12:55:00,56.14,56.15,56.12,56.15,72256.0,47.1407,47.1491,47.1239,47.1491,72256.0
2020-01-22 13:00:00,56.14,56.14,56.11,56.12,45035.0,47.1407,47.1407,47.1155,47.1239,45035.0
2020-01-22 13:05:00,56.13,56.13,56.08,56.08,51668.0,47.1323,47.1323,47.0903,47.0903,51668.0
2020-01-22 13:10:00,56.09,56.11,56.07,56.11,69038.0,47.0987,47.1155,47.0819,47.1155,69038.0
2020-01-22 13:15:00,56.11,56.15,56.11,56.15,41021.0,47.1155,47.1491,47.1155,47.1491,41021.0
2020-01-22 13:20:00,56.15,56.2,56.14,56.2,55629.0,47.1491,47.191,47.1407,47.191,55629.0
2020-01-22 13:25:00,56.2,56.2,56.16,56.19,58085.0,47.191,47.191,47.1574,47.1826,58085.0
2020-01-22 13:30:00,56.19,56.23,56.18,56.23,68156.0,47.1826,47.2162,47.1742,47.2162,68156.0
2020-01-22 13:35:00,56.23,56.3,56.22,56.27,96914.0,47.2162,47.275,47.2078,47.2498,96914.0
2020-01-22 13:40:00,56.27,56.27,56.2,56.2,73994.0,47.2498,47.2498,47.191,47.191,73994.0
2020-01-22 13:45:00,56.21,56.26,56.21,56.23,58159.0,47.1994,47.2414,47.1994,47.2162,58159.0
2020-01-22 13:50:00,56.23,56.24,56.16,56.16,67630.0,47.2162,47.2246,47.1574,47.1574,67630.0
2020-01-22 13:55:00,56.16,56.18,56.12,56.14,92889.0,47.1574,47.1742,47.1239,47.1407,92889.0
2020-01-22 14:00:00,56.14,56.21,56.13,56.2,34554.0,47.1407,47.1994,47.1323,47.191,34554.0
2020-01-22 14:05:00,56.2,56.2,56.14,56.15,39486.0,47.191,47.191,47.1407,47.1491,39486.0
2020-01-22 14:10:00,56.15,56.17,56.12,56.16,84064.0,47.1491,47.1658,47.1239,47.1574,84064.0
2020-01-22 14:15:00,56.16,56.19,56.16,56.17,96128.0,47.1574,47.1826,47.1574,47.1658,96128.0
2020-01-22 14:20:00,56.16,56.18,56.15,56.16,71645.0,47.1574,47.1742,47.1491,47.1574,71645.0
2020-01-22 14:25:00,56.16,56.16,56.09,56.1,89621.0,47.1574,47.1574,47.0987,47.1071,89621.0
2020-01-22 14:30:00,56.11,56.11,56.05,56.08,82728.0,47.1155,47.1155,47.0651,47.0903,82728.0
2020-01-22 14:35:00,56.07,56.15,56.07,56.15,61752.0,47.0819,47.1491,47.0819,47.1491,61752.0
2020-01-22 14:40:00,56.15,56.15,56.12,56.14,141381.0,47.1491,47.1491,47.1239,47.1407,141381.0
2020-01-22 14:45:00,56.14,56.17,56.11,56.13,71826.0,47.1407,47.1658,47.1155,47.1323,71826.0
2020-01-22 14:50:00,56.13,56.14,56.08,56.1,81826.0,47.1323,47.1407,47.0903,47.1071,81826.0
2020-01-22 14:55:00,56.1,56.12,56.08,56.1,73835.0,47.1071,47.1239,47.0903,47.1071,73835.0
2020-01-22 15:00:00,56.1,56.1,56.03,56.04,54492.0,47.1071,47.1071,47.0483,47.0567,54492.0
2020-01-22 15:05:00,56.03,56.05,55.98,55.98,93019.0,47.0483,47.0651,47.0063,47.0063,93019.0
2020-01-22 15:10:00,55.98,56.0,55.93,55.94,59935.0,47.0063,47.0231,46.9643,46.9727,59935.0
2020-01-22 15:15:00,55.93,55.94,55.88,55.91,84944.0,46.9643,46.9727,46.9223,46.9475,84944.0
2020-01-22 15:20:00,55.91,55.91,55.86,55.87,137716.0,46.9475,46.9475,46.9055,46.9139,137716.0
2020-01-22 15:25:00,55.88,55.92,55.87,55.9,78837.0,46.9223,46.9559,46.9139,46.9391,78837.0
2020-01-22 15:30:00,55.9,55.99,55.89,55.95,149882.0,46.9391,47.0147,46.9307,46.9811,149882.0
2020-01-22 15:35:00,55.94,55.98,55.93,55.95,140421.0,46.9727,47.0063,46.9643,46.9811,140421.0
2020-01-22 15:40:00,55.95,55.97,55.91,55.91,147442.0,46.9811,46.9979,46.9475,46.9475,147442.0
2020-01-22 15:45:00,55.91,55.98,55.9,55.97,181488.0,46.9475,47.0063,46.9391,46.9979,181488.0
2020-01-22 15:50:00,55.97,55.99,55.89,55.9,271873.0,46.9979,47.0147,46.9307,46.9391,271873.0
2020-01-22 15:55:00,55.9,55.91,55.85,55.85,507542.0,46.9391,46.9475,46.8971,46.8971,507542.0
2020-01-23 09:30:00,55.22,55.52,55.18,55.24,340034.0,46.3681,46.62,46.3345,46.3849,340034.0
2020-01-23 09:35:00,55.23,55.28,55.01,55.13,173332.0,46.3765,46.4185,46.1918,46.2926,173332.0
2020-01-23 09:40:00,55.14,55.32,55.12,55.22,125390.0,46.301,46.4521,46.2842,46.3681,125390.0
2020-01-23 09:45:00,55.22,55.31,55.19,55.22,128018.0,46.3681,46.4437,46.3429,46.3681,128018.0
2020-01-23 09:50:00,55.22,55.23,55.05,55.08,222074.0,46.3681,46.3765,46.2254,46.2506,222074.0
2020-01-23 09:55:00,55.09,55.18,55.07,55.15,165539.0,46.259,46.3345,46.2422,46.3094,165539.0
2020-01-23 10:00:00,55.16,55.16,55.03,55.05,153938.0,46.3178,46.3178,46.2086,46.2254,153938.0
2020-01-23 10:05:00,55.05,55.18,55.04,55.11,190510.0,46.2254,46.3345,46.217,46.2758,190510.0
2020-01-23 10:10:00,55.1,55.14,55.07,55.14,165444.0,46.2674,46.301,46.2422,46.301,165444.0
2020-01-23 10:15:00,55.15,55.16,55.02,55.07,127367.0,46.3094,46.3178,46.2002,46.2422,127367.0
2020-01-23 10:20:00,55.08,55.09,54.83,54.84,360556.0,46.2506,46.259,46.0407,46.049,360556.0
2020-01-23 10:25:00,54.83,54.97,54.8,54.96,270344.0,46.0407,46.1582,46.0155,46.1498,270344.0
2020-01-23 10:30:00,54.95,55.21,54.95,55.19,152698.0,46.1414,46.3597,46.1414,46.3429,152698.0
2020-01-23 10:35:00,55.19,55.28,55.19,55.27,97090.0,46.3429,46.4185,46.3429,46.4101,97090.0
2020-01-23 10:40:00,55.28,55.36,55.25,55.29,62169.0,46.4185,46.4857,46.3933,46.4269,62169.0
2020-01-23 10:45:00,55.29,55.33,55.25,55.3,69725.0,46.4269,46.4605,46.3933,46.4353,69725.0
2020-01-23 10:50:00,55.3,55.35,55.26,55.31,111390.0,46.4353,46.4773,46.4017,46.4437,111390.0
2020-01-23 10:55:00,55.31,55.31,55.19,55.23,151381.0,46.4437,46.4437,46.3429,46.3765,151381.0
2020-01-23 11:00:00,55.24,55.32,55.22,55.24,143050.0,46.3849,46.4521,46.3681,46.3849,143050.0
2020-01-23 11:05:00,55.24,55.3,55.22,55.26,105989.0,46.3849,46.4353,46.3681,46.4017,105989.0
2020-01-23 11:10:00,55.26,55.3,55.24,55.3,113968.0,46.4017,46.4353,46.3849,46.4353,113968.0
2020-01-23 11:15:00,55.3,55.31,55.24,55.26,107491.0,46.4353,46.4437,46.3849,46.4017,107491.0
2020-01-23 11:20:00,55.26,55.3,55.24,55.26,110409.0,46.4017,46.4353,46.3849,46.4017,110409.0
2020-01-23 11:25:00,55.26,55.28,55.22,55.28,76715.0,46.4017,46.4185,46.3681,46.4185,76715.0
2020-01-23 11:30:00,55.28,55.34,55.27,55.3,80535.0,46.4185,46.4689,46.4101,46.4353,80535.0
2020-01-23 11:35:00,55.31,55.36,55.3,55.35,81893.0,46.4437,46.4857,46.4353,46.4773,81893.0
2020-01-23 11:40:00,55.35,55.38,55.31,55.32,72187.0,46.4773,46.5025,46.4437,46.4521,72187.0
2020-01-23 11:45:00,55.32,55.34,55.26,55.28,68633.0,46.4521,46.4689,46.4017,46.4185,68633.0
2020-01-23 11:50:00,55.28,55.32,55.22,55.32,87803.0,46.4185,46.4521,46.3681,46.4521,87803.0
2020-01-23 11:55:00,55.31,55.35,55.3,55.33,44700.0,46.4437,46.4773,46.4353,46.4605,44700.0
2020-01-23 12:00:00,55.32,55.34,55.27,55.31,53666.0,46.4521,46.4689,46.4101,46.4437,53666.0
2020-01-23 12:05:00,55.3,55.38,55.3,55.37,40303.0,46.4353,46.5025,46.4353,46.4941,40303.0
2020-01-23 12:10:00,55.37,55.43,55.37,55.43,59664.0,46.4941,46.5445,46.4941,46.5445,59664.0
2020-01-23 12:15:00,55.43,55.43,55.37,55.38,37097.0,46.5445,46.5445,46.4941,46.5025,37097.0
2020-01-23 12:20:00,55.38,55.41,55.38,55.41,28985.0,46.5025,46.5277,46.5025,46.5277,28985.0
2020-01-23 12:25:00,55.41,55.43,55.4,55.41,33971.0,46.5277,46.5445,46.5193,46.5277,33971.0
2020-01-23 12:30:00,55.41,55.46,55.41,55.45,36186.0,46.5277,46.5697,46.5277,46.5613,36186.0
2020-01-23 12:35:00,55.45,55.5,55.41,55.49,37193.0,46.5613,46.6032,46.5277,46.5949,37193.0
2020-01-23 12:40:00,55.49,55.54,55.47,55.53,76004.0,46.5949,46.6368,46.5781,46.6284,76004.0
2020-01-23 12:45:00,55.54,55.57,55.52,55.55,62500.0,46.6368,46.662,46.62,46.6452,62500.0
2020-01-23 12:50:00,55.55,55.58,55.52,55.54,77140.0,46.6452,46.6704,46.62,46.6368,77140.0
2020-01-23 12:55:00,55.53,55.54,55.47,55.52,94599.0,46.6284,46.6368,46.5781,46.62,94599.0
2020-01-23 13:00:00,55.51,55.54,55.49,55.51,73672.0,46.6116,46.6368,46.5949,46.6116,73672.0
2020-01-23 13:05:00,55.51,55.56,55.5,55.53,39153.0,46.6116,46.6536,46.6032,46.6284,39153.0
2020-01-23 13:10:00,55.52,55.53,55.46,55.46,46611.0,46.62,46.6284,46.5697,46.5697,46611.0
2020-01-23 13:15:00,55.46,55.51,55.42,55.51,76928.0,46.5697,46.6116,46.5361,46.6116,76928.0
2020-01-23 13:20:00,55.51,55.62,55.5,55.62,85326.0,46.6116,46.704,46.6032,46.704,85326.0
2020-01-23 13:25:00,55.62,55.63,55.54,55.55,34570.0,46.704,46.7124,46.6368,46.6452,34570.0
2020-01-23 13:30:00,55.54,55.58,55.54,55.57,30313.0,46.6368,46.6704,46.6368,46.662,30313.0
2020-01-23 13:35:00,55.58,55.6,55.55,55.58,45689.0,46.6704,46.6872,46.6452,46.6704,45689.0
2020-01-23 13:40:00,55.59,55.65,55.58,55.65,71753.0,46.6788,46.7292,46.6704,46.7292,71753.0
2020-01-23 13:45:00,55.65,55.65,55.55,55.56,66635.0,46.7292,46.7292,46.6452,46.6536,66635.0
2020-01-23 13:50:00,55.55,55.6,55.53,55.54,51436.0,46.6452,46.6872,46.6284,46.6368,51436.0
2020-01-23 13:55:00,55.54,55.58,55.52,55.57,27998.0,46.6368,46.6704,46.62,46.662,27998.0
2020-01-23 14:00:00,55.58,55.61,55.56,55.57,62749.0,46.6704,46.6956,46.6536,46.662,62749.0
2020-01-23 14:05:00,55.57,55.58,55.53,55.56,39830.0,46.662,46.6704,46.6284,46.6536,39830.0
2020-01-23 14:10:00,55.56,55.59,55.53,55.55,29633.0,46.6536,46.6788,46.6284,46.6452,29633.0
2020-01-23 14:15:00,55.56,55.56,55.51,55.53,41974.0,46.6536,46.6536,46.6116,46.6284,41974.0
2020-01-23 14:20:00,55.53,55.53,55.48,55.48,49959.0,46.6284,46.6284,46.5865,46.5865,49959.0
2020-01-23 14:25:00,55.49,55.49,55.45,55.47,87720.0,46.5949,46.5949,46.5613,46.5781,87720.0
2020-01-23 14:30:00,55.47,55.52,55.46,55.48,52690.0,46.5781,46.62,46.5697,46.5865,52690.0
2020-01-23 14:35:00,55.48,55.5,55.47,55.48,58715.0,46.5865,46.6032,46.5781,46.5865,58715.0
2020-01-23 14:40:00,55.48,55.54,55.47,55.53,63527.0,46.5865,46.6368,46.5781,46.6284,63527.0
2020-01-23 14:45:00,55.54,55.58,55.53,55.57,57151.0,46.6368,46.6704,46.6284,46.662,57151.0
2020-01-23 14:50:00,55.57,55.59,55.55,55.56,55735.0,46.662,46.6788,46.6452,46.6536,55735.0
2020-01-23 14:55:00,55.55,55.56,55.52,55.54,38048.0,46.6452,46.6536,46.62,46.6368,38048.0
2020-01-23 15:00:00,55.54,55.55,55.49,55.49,43902.0,46.6368,46.6452,46.5949,46.5949,43902.0
2020-01-23 15:05:00,55.49,55.5,55.45,55.48,66629.0,46.5949,46.6032,46.5613,46.5865,66629.0
2020-01-23 15:10:00,55.48,55.5,55.45,55.49,57467.0,46.5865,46.6032,46.5613,46.5949,57467.0
2020-01-23 15:15:00,55.48,55.49,55.43,55.45,82008.0,46.5865,46.5949,46.5445,46.5613,82008.0
2020-01-23 15:20:00,55.45,55.5,55.43,55.49,63839.0,46.5613,46.6032,46.5445,46.5949,63839.0
2020-01-23 15:25:00,55.49,55.58,55.46,55.55,120814.0,46.5949,46.6704,46.5697,46.6452,120814.0
2020-01-23 15:30:00,55.55,55.58,55.52,55.54,78995.0,46.6452,46.6704,46.62,46.6368,78995.0
2020-01-23 15:35:00,55.53,55.53,55.45,55.46,100909.0,46.6284,46.6284,46.5613,46.5697,100909.0
2020-01-23 15:40:00,55.46,55.47,55.4,55.45,139054.0,46.5697,46.5781,46.5193,46.5613,139054.0
2020-01-23 15:45:00,55.45,55.49,55.42,55.42,132328.0,46.5613,46.5949,46.5361,46.5361,132328.0
2020-01-23 15:50:00,55.42,55.46,55.37,55.44,249451.0,46.5361,46.5697,46.4941,46.5529,249451.0
2020-01-23 15:55:00,55.44,55.55,55.39,55.53,612390.0,46.5529,46.6452,46.5109,46.6284,612390.0
2020-01-24 09:30:00,55.53,55.57,55.38,55.42,155415.0,46.6284,46.662,46.5025,46.5361,155415.0
2020-01-24 09:35:00,55.45,55.61,55.41,55.47,116112.0,46.5613,46.6956,46.5277,46.5781,116112.0
2020-01-24 09:40:00,55.47,55.54,55.4,55.41,90105.0,46.5781,46.6368,46.5193,46.5277,90105.0
2020-01-24 09:45:00,55.41,55.5,55.33,55.47,58546.0,46.5277,46.6032,46.4605,46.5781,58546.0
2020-01-24 09:50:00,55.47,55.53,55.41,55.44,65050.0,46.5781,46.6284,46.5277,46.5529,65050.0
2020-01-24 09:55:00,55.43,55.55,55.39,55.54,87796.0,46.5445,46.6452,46.5109,46.6368,87796.0
2020-01-24 10:00:00,55.55,55.55,55.34,55.34,67684.0,46.6452,46.6452,46.4689,46.4689,67684.0
2020-01-24 10:05:00,55.34,55.34,55.24,55.3,109355.0,46.4689,46.4689,46.3849,46.4353,109355.0
2020-01-24 10:10:00,55.3,55.31,55.18,55.23,122391.0,46.4353,46.4437,46.3345,46.3765,122391.0
2020-01-24 10:15:00,55.23,55.24,55.1,55.11,77658.0,46.3765,46.3849,46.2674,46.2758,77658.0
2020-01-24 10:20:00,55.11,55.12,54.98,54.98,175621.0,46.2758,46.2842,46.1666,46.1666,175621.0
2020-01-24 10:25:00,54.99,54.99,54.87,54.89,101102.0,46.175,46.175,46.0742,46.091,101102.0
2020-01-24 10:30:00,54.9,54.97,54.89,54.93,93534.0,46.0994,46.1582,46.091,46.1246,93534.0
2020-01-24 10:35:00,54.93,54.95,54.89,54.91,109321.0,46.1246,46.1414,46.091,46.1078,109321.0
2020-01-24 10:40:00,54.91,54.93,54.81,54.83,71004.0,46.1078,46.1246,46.0239,46.0407,71004.0
2020-01-24 10:45:00,54.82,54.9,54.79,54.82,101026.0,46.0323,46.0994,46.0071,46.0323,101026.0
2020-01-24 10:50:00,54.82,54.87,54.81,54.87,49132.0,46.0323,46.0742,46.0239,46.0742,49132.0
2020-01-24 10:55:00,54.86,54.9,54.83,54.88,67095.0,46.0658,46.0994,46.0407,46.0826,67095.0
2020-01-24 11:00:00,54.88,54.95,54.85,54.93,111754.0,46.0826,46.1414,46.0574,46.1246,111754.0
2020-01-24 11:05:00,54.94,54.96,54.88,54.94,127506.0,46.133,46.1498,46.0826,46.133,127506.0
2020-01-24 11:10:00,54.94,54.99,54.92,54.97,54620.0,46.133,46.175,46.1162,46.1582,54620.0
2020-01-24 11:15:00,54.97,54.98,54.82,54.83,76595.0,46.1582,46.1666,46.0323,46.0407,76595.0
2020-01-24 11:20:00,54.83,54.85,54.77,54.78,86764.0,46.0407,46.0574,45.9903,45.9987,86764.0
2020-01-24 11:25:00,54.78,54.8,54.72,54.79,80774.0,45.9987,46.0155,45.9483,46.0071,80774.0
2020-01-24 11:30:00,54.78,54.82,54.73,54.77,81311.0,45.9987,46.0323,45.9567,45.9903,81311.0
2020-01-24 11:35:00,54.77,54.8,54.73,54.78,32685.0,45.9903,46.0155,45.9567,45.9987,32685.0
2020-01-24 11:40:00,54.78,54.79,54.66,54.67,80972.0,45.9987,46.0071,45.8979,45.9063,80972.0
2020-01-24 11:45:00,54.67,54.7,54.64,54.66,68597.0,45.9063,45.9315,45.8811,45.8979,68597.0
2020-01-24 11:50:00,54.66,54.67,54.55,54.55,219690.0,45.8979,45.9063,45.8055,45.8055,219690.0
2020-01-24 11:55:00,54.55,54.56,54.44,54.47,133437.0,45.8055,45.8139,45.7132,45.7384,133437.0
2020-01-24 12:00:00,54.46,54.46,54.42,54.45,98279.0,45.73,45.73,45.6964,45.7216,98279.0
2020-01-24 12:05:00,54.45,54.45,54.32,54.33,94083.0,45.7216,45.7216,45.6124,45.6208,94083.0
2020-01-24 12:10:00,54.33,54.34,54.27,54.3,218573.0,45.6208,45.6292,45.5704,45.5956,218573.0
2020-01-24 12:15:00,54.29,54.3,54.1,54.14,149766.0,45.5872,45.5956,45.4277,45.4613,149766.0
2020-01-24 12:20:00,54.14,54.23,54.12,54.22,130749.0,45.4613,45.5368,45.4445,45.5284,130749.0
2020-01-24 12:25:00,54.22,54.23,54.1,54.19,110757.0,45.5284,45.5368,45.4277,45.5032,110757.0
2020-01-24 12:30:00,54.19,54.3,54.15,54.28,145148.0,45.5032,45.5956,45.4697,45.5788,145148.0
2020-01-24 12:35:00,54.28,54.4,54.28,54.4,184221.0,45.5788,45.6796,45.5788,45.6796,184221.0
2020-01-24 12:40:00,54.39,54.47,54.37,54.43,111616.0,45.6712,45.7384,45.6544,45.7048,111616.0
2020-01-24 12:45:00,54.43,54.43,54.33,54.4,75208.0,45.7048,45.7048,45.6208,45.6796,75208.0
2020-01-24 12:50:00,54.4,54.45,54.38,54.45,46325.0,45.6796,45.7216,45.6628,45.7216,46325.0
2020-01-24 12:55:00,54.45,54.48,54.42,54.48,42969.0,45.7216,45.7468,45.6964,45.7468,42969.0
2020-01-24 13:00:00,54.48,54.48,54.34,54.35,43887.0,45.7468,45.7468,45.6292,45.6376,43887.0
2020-01-24 13:05:00,54.35,54.41,54.33,54.39,39747.0,45.6376,45.688,45.6208,45.6712,39747.0
2020-01-24 13:10:00,54.39,54.41,54.32,54.35,40296.0,45.6712,45.688,45.6124,45.6376,40296.0
2020-01-24 13:15:00,54.36,54.42,54.35,54.39,61240.0,45.646,45.6964,45.6376,45.6712,61240.0
2020-01-24 13:20:00,54.38,54.46,54.38,54.46,47464.0,45.6628,45.73,45.6628,45.73,47464.0
2020-01-24 13:25:00,54.45,54.46,54.38,54.41,46074.0,45.7216,45.73,45.6628,45.688,46074.0
2020-01-24 13:30:00,54.4,54.41,54.34,54.34,47520.0,45.6796,45.688,45.6292,45.6292,47520.0
2020-01-24 13:35:00,54.34,54.36,54.3,54.35,33222.0,45.6292,45.646,45.5956,45.6376,33222.0
2020-01-24 13:40:00,54.34,54.35,54.25,54.28,31991.0,45.6292,45.6376,45.5536,45.5788,31991.0
2020-01-24 13:45:00,54.27,54.34,54.26,54.3,49187.0,45.5704,45.6292,45.562,45.5956,49187.0
2020-01-24 13:50:00,54.3,54.4,54.29,54.39,82100.0,45.5956,45.6796,45.5872,45.6712,82100.0
2020-01-24 13:55:00,54.38,54.39,54.34,54.38,40250.0,45.6628,45.6712,45.6292,45.6628,40250.0
2020-01-24 14:00:00,54.38,54.39,54.28,54.32,48119.0,45.6628,45.6712,45.5788,45.6124,48119.0
2020-01-24 14:05:00,54.33,54.36,54.31,54.35,45290.0,45.6208,45.646,45.604,45.6376,45290.0
2020-01-24 14:10:00,54.35,54.39,54.32,54.37,323512.0,45.6376,45.6712,45.6124,45.6544,323512.0
2020-01-24 14:15:00,54.37,54.38,54.24,54.25,120791.0,45.6544,45.6628,45.5452,45.5536,120791.0
2020-01-24 14:20:00,54.25,54.27,54.19,54.27,59027.0,45.5536,45.5704,45.5032,45.5704,59027.0
2020-01-24 14:25:00,54.27,54.33,54.25,54.27,54325.0,45.5704,45.6208,45.5536,45.5704,54325.0
2020-01-24 14:30:00,54.27,54.36,54.27,54.34,63815.0,45.5704,45.646,45.5704,45.6292,63815.0
2020-01-24 14:35:00,54.35,54.35,54.2,54.24,84885.0,45.6376,45.6376,45.5116,45.5452,84885.0
2020-01-24 14:40:00,54.25,54.28,54.19,54.2,56530.0,45.5536,45.5788,45.5032,45.5116,56530.0
2020-01-24 14:45:00,54.2,54.24,54.17,54.24,58269.0,45.5116,45.5452,45.4865,45.5452,58269.0
2020-01-24 14:50:00,54.25,54.3,54.23,54.29,65497.0,45.5536,45.5956,45.5368,45.5872,65497.0
2020-01-24 14:55:00,54.3,54.4,54.3,54.4,61250.0,45.5956,45.6796,45.5956,45.6796,61250.0
2020-01-24 15:00:00,54.4,54.48,54.36,54.46,81187.0,45.6796,45.7468,45.646,45.73,81187.0
2020-01-24 15:05:00,54.46,54.47,54.42,54.46,64117.0,45.73,45.7384,45.6964,45.73,64117.0
2020-01-24 15:10:00,54.46,54.5,54.44,54.49,63753.0,45.73,45.7636,45.7132,45.7552,63753.0
2020-01-24 15:15:00,54.5,54.55,54.47,54.53,61188.0,45.7636,45.8055,45.7384,45.7887,61188.0
2020-01-24 15:20:00,54.53,54.58,54.52,54.55,68358.0,45.7887,45.8307,45.7803,45.8055,68358.0
2020-01-24 15:25:00,54.55,54.59,54.54,54.56,66182.0,45.8055,45.8391,45.7971,45.8139,66182.0
2020-01-24 15:30:00,54.55,54.56,54.41,54.44,99300.0,45.8055,45.8139,45.688,45.7132,99300.0
2020-01-24 15:35:00,54.45,54.53,54.42,54.42,121971.0,45.7216,45.7887,45.6964,45.6964,121971.0
2020-01-24 15:40:00,54.42,54.45,54.36,54.41,139988.0,45.6964,45.7216,45.646,45.688,139988.0
2020-01-24 15:45:00,54.41,54.46,54.38,54.41,160970.0,45.688,45.73,45.6628,45.688,160970.0
2020-01-24 15:50:00,54.41,54.55,54.37,54.54,295996.0,45.688,45.8055,45.6544,45.7971,295996.0
2020-01-24 15:55:00,54.55,54.59,54.46,54.55,553962.0,45.8055,45.8391,45.73,45.8055,553962.0
2020-01-27 09:30:00,53.0,53.23,52.93,53.2,431158.0,44.504,44.6971,44.4452,44.6719,431158.0
2020-01-27 09:35:00,53.2,53.2,52.99,53.06,220018.0,44.6719,44.6719,44.4956,44.5544,220018.0
2020-01-27 09:40:00,53.06,53.2,52.98,53.19,187893.0,44.5544,44.6719,44.4872,44.6635,187893.0
2020-01-27 09:45:00,53.18,53.51,53.15,53.48,205629.0,44.6551,44.9322,44.63,44.9071,205629.0
2020-01-27 09:50:00,53.49,53.7,53.43,53.51,136729.0,44.9155,45.0918,44.8651,44.9322,136729.0
2020-01-27 09:55:00,53.51,53.53,53.31,53.41,68863.0,44.9322,44.949,44.7643,44.8483,68863.0
2020-01-27 10:00:00,53.4,53.41,53.23,53.23,94190.0,44.8399,44.8483,44.6971,44.6971,94190.0
2020-01-27 10:05:00,53.23,53.3,53.15,53.3,148471.0,44.6971,44.7559,44.63,44.7559,148471.0
2020-01-27 10:10:00,53.31,53.32,53.23,53.29,81290.0,44.7643,44.7727,44.6971,44.7475,81290.0
2020-01-27 10:15:00,53.29,53.3,53.18,53.2,141880.0,44.7475,44.7559,44.6551,44.6719,141880.0
2020-01-27 10:20:00,53.2,53.26,53.15,53.21,137055.0,44.6719,44.7223,44.63,44.6803,137055.0
2020-01-27 10:25:00,53.21,53.42,53.15,53.41,154278.0,44.6803,44.8567,44.63,44.8483,154278.0
2020-01-27 10:30:00,53.42,53.43,53.16,53.19,99531.0,44.8567,44.8651,44.6384,44.6635,99531.0
2020-01-27 10:35:00,53.19,53.31,53.18,53.29,118689.0,44.6635,44.7643,44.6551,44.7475,118689.0
2020-01-27 10:40:00,53.29,53.29,53.14,53.15,82748.0,44.7475,44.7475,44.6216,44.63,82748.0
2020-01-27 10:45:00,53.14,53.14,52.99,53.0,150750.0,44.6216,44.6216,44.4956,44.504,150750.0
2020-01-27 10:50:00,53.0,53.03,52.9,52.91,109898.0,44.504,44.5292,44.42,44.4284,109898.0
2020-01-27 10:55:00,52.91,53.02,52.9,53.01,84264.0,44.4284,44.5208,44.42,44.5124,84264.0
2020-01-27 11:00:00,53.01,53.02,52.95,53.01,148308.0,44.5124,44.5208,44.462,44.5124,148308.0
2020-01-27 11:05:00,53.01,53.05,52.97,52.98,136459.0,44.5124,44.546,44.4788,44.4872,136459.0
2020-01-27 11:10:00,52.98,53.04,52.93,52.93,92633.0,44.4872,44.5376,44.4452,44.4452,92633.0
2020-01-27 11:15:00,52.92,52.93,52.87,52.89,103951.0,44.4368,44.4452,44.3948,44.4116,103951.0
2020-01-27 11:20:00,52.89,53.0,52.86,52.95,96680.0,44.4116,44.504,44.3864,44.462,96680.0
2020-01-27 11:25:00,52.94,52.99,52.9,52.96,153176.0,44.4536,44.4956,44.42,44.4704,153176.0
2020-01-27 11:30:00,52.96,53.0,52.88,52.94,112382.0,44.4704,44.504,44.4032,44.4536,112382.0
2020-01-27 11:35:00,52.93,53.03,52.91,53.02,155217.0,44.4452,44.5292,44.4284,44.5208,155217.0
2020-01-27 11:40:00,53.02,53.14,52.98,53.14,115242.0,44.5208,44.6216,44.4872,44.6216,115242.0
2020-01-27 11:45:00,53.14,53.14,53.02,53.03,85696.0,44.6216,44.6216,44.5208,44.5292,85696.0
2020-01-27 11:50:00,53.03,53.1,53.01,53.04,65014.0,44.5292,44.588,44.5124,44.5376,65014.0
2020-01-27 11:55:00,53.03,53.09,53.02,53.04,82228.0,44.5292,44.5796,44.5208,44.5376,82228.0
2020-01-27 12:00:00,53.03,53.04,52.92,52.93,128094.0,44.5292,44.5376,44.4368,44.4452,128094.0
2020-01-27 12:05:00,52.93,53.04,52.92,53.03,235734.0,44.4452,44.5376,44.4368,44.5292,235734.0
2020-01-27 12:10:00,53.02,53.16,53.01,53.12,226382.0,44.5208,44.6384,44.5124,44.6048,226382.0
2020-01-27 12:15:00,53.13,53.24,53.12,53.15,64707.0,44.6132,44.7055,44.6048,44.63,64707.0
2020-01-27 12:20:00,53.15,53.26,53.14,53.16,63243.0,44.63,44.7223,44.6216,44.6384,63243.0
2020-01-27 12:25:00,53.17,53.22,53.16,53.21,52069.0,44.6468,44.6887,44.6384,44.6803,52069.0
2020-01-27 12:30:00,53.2,53.28,53.2,53.27,70944.0,44.6719,44.7391,44.6719,44.7307,70944.0
2020-01-27 12:35:00,53.27,53.3,53.23,53.3,60971.0,44.7307,44.7559,44.6971,44.7559,60971.0
2020-01-27 12:40:00,53.29,53.33,53.28,53.32,30817.0,44.7475,44.7811,44.7391,44.7727,30817.0
2020-01-27 12:45:00,53.31,53.32,53.24,53.25,42056.0,44.7643,44.7727,44.7055,44.7139,42056.0
2020-01-27 12:50:00,53.25,53.26,53.19,53.21,54165.0,44.7139,44.7223,44.6635,44.6803,54165.0
2020-01-27 12:55:00,53.21,53.21,53.18,53.2,35612.0,44.6803,44.6803,44.6551,44.6719,35612.0
2020-01-27 13:00:00,53.19,53.31,53.19,53.3,71651.0,44.6635,44.7643,44.6635,44.7559,71651.0
2020-01-27 13:05:00,53.3,53.3,53.21,53.22,54617.0,44.7559,44.7559,44.6803,44.6887,54617.0
2020-01-27 13:10:00,53.21,53.24,53.14,53.15,74486.0,44.6803,44.7055,44.6216,44.63,74486.0
2020-01-27 13:15:00,53.15,53.16,53.1,53.12,83109.0,44.63,44.6384,44.588,44.6048,83109.0
2020-01-27 13:20:00,53.13,53.19,53.12,53.17,79526.0,44.6132,44.6635,44.6048,44.6468,79526.0
2020-01-27 13:25:00,53.16,53.24,53.16,53.22,62332.0,44.6384,44.7055,44.6384,44.6887,62332.0
2020-01-27 13:30:00,53.21,53.29,53.2,53.28,60842.0,44.6803,44.7475,44.6719,44.7391,60842.0
2020-01-27 13:35:00,53.29,53.3,53.26,53.27,59703.0,44.7475,44.7559,44.7223,44.7307,59703.0
2020-01-27 13:40:00,53.27,53.28,53.22,53.22,49999.0,44.7307,44.7391,44.6887,44.6887,49999.0
2020-01-27 13:45:00,53.23,53.26,53.2,53.21,44098.0,44.6971,44.7223,44.6719,44.6803,44098.0
2020-01-27 13:50:00,53.21,53.22,53.13,53.15,78356.0,44.6803,44.6887,44.6132,44.63,78356.0
2020-01-27 13:55:00,53.15,53.19,53.14,53.16,58779.0,44.63,44.6635,44.6216,44.6384,58779.0
2020-01-27 14:00:00,53.17,53.17,53.07,53.09,71055.0,44.6468,44.6468,44.5628,44.5796,71055.0
2020-01-27 14:05:00,53.1,53.11,53.08,53.11,63138.0,44.588,44.5964,44.5712,44.5964,63138.0
2020-01-27 14:10:00,53.1,53.19,53.1,53.14,81833.0,44.588,44.6635,44.588,44.6216,81833.0
2020-01-27 14:15:00,53.14,53.21,53.14,53.2,108759.0,44.6216,44.6803,44.6216,44.6719,108759.0
2020-01-27 14:20:00,53.19,53.19,53.1,53.14,35414.0,44.6635,44.6635,44.588,44.6216,35414.0
2020-01-27 14:25:00,53.13,53.2,53.13,53.2,33810.0,44.6132,44.6719,44.6132,44.6719,33810.0
2020-01-27 14:30:00,53.19,53.22,53.11,53.12,54242.0,44.6635,44.6887,44.5964,44.6048,54242.0
2020-01-27 14:35:00,53.13,53.2,53.12,53.18,57093.0,44.6132,44.6719,44.6048,44.6551,57093.0
2020-01-27 14:40:00,53.18,53.2,53.16,53.19,54199.0,44.6551,44.6719,44.6384,44.6635,54199.0
2020-01-27 14:45:00,53.19,53.19,53.1,53.11,55611.0,44.6635,44.6635,44.588,44.5964,55611.0
2020-01-27 14:50:00,53.1,53.12,53.05,53.07,52531.0,44.588,44.6048,44.546,44.5628,52531.0
2020-01-27 14:55:00,53.07,53.11,53.04,53.1,86323.0,44.5628,44.5964,44.5376,44.588,86323.0
2020-01-27 15:00:00,53.1,53.13,53.07,53.1,83809.0,44.588,44.6132,44.5628,44.588,83809.0
2020-01-27 15:05:00,53.1,53.15,53.09,53.11,100358.0,44.588,44.63,44.5796,44.5964,100358.0
2020-01-27 15:10:00,53.11,53.13,53.05,53.13,81669.0,44.5964,44.6132,44.546,44.6132,81669.0
2020-01-27 15:15:00,53.13,53.27,53.13,53.25,82462.0,44.6132,44.7307,44.6132,44.7139,82462.0
2020-01-27 15:20:00,53.25,53.28,53.21,53.24,95329.0,44.7139,44.7391,44.6803,44.7055,95329.0
2020-01-27 15:25:00,53.24,53.26,53.18,53.18,85554.0,44.7055,44.7223,44.6551,44.6551,85554.0
2020-01-27 15:30:00,53.18,53.21,53.13,53.2,169230.0,44.6551,44.6803,44.6132,44.6719,169230.0
2020-01-27 15:35:00,53.19,53.25,53.16,53.23,157219.0,44.6635,44.7139,44.6384,44.6971,157219.0
2020-01-27 15:40:00,53.23,53.26,53.2,53.23,154156.0,44.6971,44.7223,44.6719,44.6971,154156.0
2020-01-27 15:45:00,53.23,53.28,53.17,53.18,233137.0,44.6971,44.7391,44.6468,44.6551,233137.0
2020-01-27 15:50:00,53.18,53.22,53.13,53.2,307820.0,44.6551,44.6887,44.6132,44.6719,307820.0
2020-01-27 15:55:00,53.2,53.2,53.1,53.1,454864.0,44.6719,44.6719,44.588,44.588,454864.0
2020-01-28 09:30:00,53.8,54.08,53.74,53.91,363446.0,45.1758,45.4109,45.1254,45.2681,363446.0
2020-01-28 09:35:00,53.91,53.92,53.62,53.63,135242.0,45.2681,45.2765,45.0246,45.033,135242.0
2020-01-28 09:40:00,53.62,53.63,53.38,53.48,107785.0,45.0246,45.033,44.8231,44.9071,107785.0
2020-01-28 09:45:00,53.47,53.47,53.37,53.46,90335.0,44.8987,44.8987,44.8147,44.8903,90335.0
2020-01-28 09:50:00,53.46,53.54,53.42,53.52,91154.0,44.8903,44.9574,44.8567,44.9406,91154.0
2020-01-28 09:55:00,53.52,53.56,53.45,53.46,54797.0,44.9406,44.9742,44.8819,44.8903,54797.0
2020-01-28 10:00:00,53.47,53.63,53.46,53.54,129014.0,44.8987,45.033,44.8903,44.9574,129014.0
2020-01-28 10:05:00,53.55,53.66,53.53,53.66,110765.0,44.9658,45.0582,44.949,45.0582,110765.0
2020-01-28 10:10:00,53.66,53.8,53.64,53.8,131667.0,45.0582,45.1758,45.0414,45.1758,131667.0
2020-01-28 10:15:00,53.8,53.87,53.79,53.81,104984.0,45.1758,45.2345,45.1674,45.1842,104984.0
2020-01-28 10:20:00,53.81,53.84,53.74,53.79,154093.0,45.1842,45.2093,45.1254,45.1674,154093.0
2020-01-28 10:25:00,53.79,53.98,53.77,53.96,129240.0,45.1674,45.3269,45.1506,45.3101,129240.0
2020-01-28 10:30:00,53.95,54.06,53.94,54.05,179282.0,45.3017,45.3941,45.2933,45.3857,179282.0
2020-01-28 10:35:00,54.06,54.06,53.99,54.04,94259.0,45.3941,45.3941,45.3353,45.3773,94259.0
2020-01-28 10:40:00,54.04,54.09,54.01,54.08,88308.0,45.3773,45.4193,45.3521,45.4109,88308.0
2020-01-28 10:45:00,54.09,54.15,54.0,54.05,102262.0,45.4193,45.4697,45.3437,45.3857,102262.0
2020-01-28 10:50:00,54.05,54.11,54.03,54.05,114642.0,45.3857,45.4361,45.3689,45.3857,114642.0
2020-01-28 10:55:00,54.05,54.12,54.01,54.12,85104.0,45.3857,45.4445,45.3521,45.4445,85104.0
2020-01-28 11:00:00,54.12,54.14,53.97,53.98,131282.0,45.4445,45.4613,45.3185,45.3269,131282.0
2020-01-28 11:05:00,53.99,54.05,53.96,53.99,50537.0,45.3353,45.3857,45.3101,45.3353,50537.0
2020-01-28 11:10:00,53.98,54.07,53.98,54.01,74295.0,45.3269,45.4025,45.3269,45.3521,74295.0
2020-01-28 11:15:00,54.01,54.16,53.97,54.12,96606.0,45.3521,45.4781,45.3185,45.4445,96606.0
2020-01-28 11:20:00,54.12,54.17,54.09,54.16,138225.0,45.4445,45.4865,45.4193,45.4781,138225.0
2020-01-28 11:25:00,54.15,54.2,54.12,54.17,80719.0,45.4697,45.5116,45.4445,45.4865,80719.0
2020-01-28 11:30:00,54.16,54.2,54.12,54.18,102515.0,45.4781,45.5116,45.4445,45.4948,102515.0
2020-01-28 11:35:00,54.18,54.24,54.17,54.2,89189.0,45.4948,45.5452,45.4865,45.5116,89189.0
2020-01-28 11:40:00,54.2,54.2,54.13,54.13,55671.0,45.5116,45.5116,45.4529,45.4529,55671.0
2020-01-28 11:45:00,54.14,54.16,54.09,54.15,54797.0,45.4613,45.4781,45.4193,45.4697,54797.0
2020-01-28 11:50:00,54.15,54.27,54.14,54.27,141951.0,45.4697,45.5704,45.4613,45.5704,141951.0
2020-01-28 11:55:00,54.27,54.36,54.26,54.33,72549.0,45.5704,45.646,45.562,45.6208,72549.0
2020-01-28 12:00:00,54.33,54.35,54.28,54.29,81679.0,45.6208,45.6376,45.5788,45.5872,81679.0
2020-01-28 12:05:00,54.28,54.31,54.26,54.26,61973.0,45.5788,45.604,45.562,45.562,61973.0
2020-01-28 12:10:00,54.27,54.32,54.27,54.31,72654.0,45.5704,45.6124,45.5704,45.604,72654.0
2020-01-28 12:15:00,54.3,54.34,54.27,54.32,50894.0,45.5956,45.6292,45.5704,45.6124,50894.0
2020-01-28 12:20:00,54.32,54.35,54.3,54.34,60278.0,45.6124,45.6376,45.5956,45.6292,60278.0
2020-01-28 12:25:00,54.34,54.36,54.32,54.33,103499.0,45.6292,45.646,45.6124,45.6208,103499.0
2020-01-28 12:30:00,54.34,54.34,54.3,54.3,82223.0,45.6292,45.6292,45.5956,45.5956,82223.0
2020-01-28 12:35:00,54.31,54.32,54.23,54.23,59663.0,45.604,45.6124,45.5368,45.5368,59663.0
2020-01-28 12:40:00,54.23,54.31,54.2,54.3,82846.0,45.5368,45.604,45.5116,45.5956,82846.0
2020-01-28 12:45:00,54.3,54.38,54.3,54.37,61456.0,45.5956,45.6628,45.5956,45.6544,61456.0
2020-01-28 12:50:00,54.36,54.39,54.32,54.39,72072.0,45.646,45.6712,45.6124,45.6712,72072.0
2020-01-28 12:55:00,54.39,54.4,54.35,54.37,54355.0,45.6712,45.6796,45.6376,45.6544,54355.0
2020-01-28 13:00:00,54.36,54.37,54.29,54.31,70716.0,45.646,45.6544,45.5872,45.604,70716.0
2020-01-28 13:05:00,54.3,54.31,54.29,54.3,68653.0,45.5956,45.604,45.5872,45.5956,68653.0
2020-01-28 13:10:00,54.29,54.33,54.28,54.33,56110.0,45.5872,45.6208,45.5788,45.6208,56110.0
2020-01-28 13:15:00,54.33,54.38,54.31,54.32,67450.0,45.6208,45.6628,45.604,45.6124,67450.0
2020-01-28 13:20:00,54.32,54.34,54.28,54.32,60664.0,45.6124,45.6292,45.5788,45.6124,60664.0
2020-01-28 13:25:00,54.32,54.35,54.31,54.35,34753.0,45.6124,45.6376,45.604,45.6376,34753.0
2020-01-28 13:30:00,54.35,54.35,54.28,54.3,61197.0,45.6376,45.6376,45.5788,45.5956,61197.0
2020-01-28 13:35:00,54.29,54.31,54.27,54.28,73136.0,45.5872,45.604,45.5704,45.5788,73136.0
2020-01-28 13:40:00,54.28,54.32,54.27,54.32,49279.0,45.5788,45.6124,45.5704,45.6124,49279.0
2020-01-28 13:45:00,54.32,54.34,54.28,54.3,39561.0,45.6124,45.6292,45.5788,45.5956,39561.0
2020-01-28 13:50:00,54.31,54.32,54.26,54.28,53037.0,45.604,45.6124,45.562,45.5788,53037.0
2020-01-28 13:55:00,54.28,54.3,54.25,54.29,38966.0,45.5788,45.5956,45.5536,45.5872,38966.0
2020-01-28 14:00:00,54.3,54.33,54.29,54.32,43576.0,45.5956,45.6208,45.5872,45.6124,43576.0
2020-01-28 14:05:00,54.31,54.33,54.29,54.3,25917.0,45.604,45.6208,45.5872,45.5956,25917.0
2020-01-28 14:10:00,54.3,54.43,54.29,54.42,83964.0,45.5956,45.7048,45.5872,45.6964,83964.0
2020-01-28 14:15:00,54.42,54.42,54.35,54.37,51375.0,45.6964,45.6964,45.6376,45.6544,51375.0
2020-01-28 14:20:00,54.37,54.38,54.34,54.35,62534.0,45.6544,45.6628,45.6292,45.6376,62534.0
2020-01-28 14:25:00,54.36,54.4,54.35,54.37,77872.0,45.646,45.6796,45.6376,45.6544,77872.0
2020-01-28 14:30:00,54.37,54.39,54.35,54.37,38058.0,45.6544,45.6712,45.6376,45.6544,38058.0
2020-01-28 14:35:00,54.37,54.42,54.36,54.36,78211.0,45.6544,45.6964,45.646,45.646,78211.0
2020-01-28 14:40:00,54.36,54.44,54.36,54.42,49056.0,45.646,45.7132,45.646,45.6964,49056.0
2020-01-28 14:45:00,54.42,54.42,54.35,54.35,46631.0,45.6964,45.6964,45.6376,45.6376,46631.0
2020-01-28 14:50:00,54.36,54.36,54.24,54.25,59769.0,45.646,45.646,45.5452,45.5536,59769.0
2020-01-28 14:55:00,54.25,54.28,54.23,54.25,129685.0,45.5536,45.5788,45.5368,45.5536,129685.0
2020-01-28 15:00:00,54.24,54.26,54.2,54.2,43899.0,45.5452,45.562,45.5116,45.5116,43899.0
2020-01-28 15:05:00,54.21,54.21,54.14,54.14,80669.0,45.52,45.52,45.4613,45.4613,80669.0
2020-01-28 15:10:00,54.14,54.15,54.08,54.09,81844.0,45.4613,45.4697,45.4109,45.4193,81844.0
2020-01-28 15:15:00,54.09,54.12,54.08,54.12,60108.0,45.4193,45.4445,45.4109,45.4445,60108.0
2020-01-28 15:20:00,54.12,54.16,54.11,54.15,64855.0,45.4445,45.4781,45.4361,45.4697,64855.0
2020-01-28 15:25:00,54.15,54.19,54.13,54.19,65190.0,45.4697,45.5032,45.4529,45.5032,65190.0
2020-01-28 15:30:00,54.19,54.23,54.15,54.18,93052.0,45.5032,45.5368,45.4697,45.4948,93052.0
2020-01-28 15:35:00,54.18,54.22,54.12,54.13,109350.0,45.4948,45.5284,45.4445,45.4529,109350.0
2020-01-28 15:40:00,54.13,54.18,54.1,54.18,111021.0,45.4529,45.4948,45.4277,45.4948,111021.0
2020-01-28 15:45:00,54.18,54.19,54.13,54.18,111533.0,45.4948,45.5032,45.4529,45.4948,111533.0
2020-01-28 15:50:00,54.17,54.18,54.09,54.1,255671.0,45.4865,45.4948,45.4193,45.4277,255671.0
2020-01-28 15:55:00,54.11,54.15,54.03,54.04,401132.0,45.4361,45.4697,45.3689,45.3773,401132.0
2020-01-29 09:30:00,54.48,54.55,54.35,54.48,199694.0,45.7468,45.8055,45.6376,45.7468,199694.0
2020-01-29 09:35:00,54.48,54.5,54.28,54.33,46088.0,45.7468,45.7636,45.5788,45.6208,46088.0
2020-01-29 09:40:00,54.34,54.44,54.28,54.32,69249.0,45.6292,45.7132,45.5788,45.6124,69249.0
2020-01-29 09:45:00,54.32,54.33,54.15,54.17,102058.0,45.6124,45.6208,45.4697,45.4865,102058.0
2020-01-29 09:50:00,54.16,54.18,54.05,54.06,75700.0,45.4781,45.4948,45.3857,45.3941,75700.0
2020-01-29 09:55:00,54.06,54.08,54.01,54.06,86606.0,45.3941,45.4109,45.3521,45.3941,86606.0
2020-01-29 10:00:00,54.06,54.06,53.86,53.86,65632.0,45.3941,45.3941,45.2261,45.2261,65632.0
2020-01-29 10:05:00,53.86,53.88,53.79,53.85,60029.0,45.2261,45.2429,45.1674,45.2177,60029.0
2020-01-29 10:10:00,53.85,53.88,53.8,53.83,85856.0,45.2177,45.2429,45.1758,45.201,85856.0
2020-01-29 10:15:00,53.82,54.0,53.82,53.96,369084.0,45.1926,45.3437,45.1926,45.3101,369084.0
2020-01-29 10:20:00,53.96,54.17,53.96,54.11,110449.0,45.3101,45.4865,45.3101,45.4361,110449.0
2020-01-29 10:25:00,54.11,54.26,54.07,54.22,116817.0,45.4361,45.562,45.4025,45.5284,116817.0
2020-01-29 10:30:00,54.22,54.28,54.16,54.17,91846.0,45.5284,45.5788,45.4781,45.4865,91846.0
2020-01-29 10:35:00,54.18,54.3,54.15,54.27,67464.0,45.4948,45.5956,45.4697,45.5704,67464.0
2020-01-29 10:40:00,54.27,54.32,54.26,54.29,41628.0,45.5704,45.6124,45.562,45.5872,41628.0
2020-01-29 10:45:00,54.29,54.31,54.26,54.29,52138.0,45.5872,45.604,45.562,45.5872,52138.0
2020-01-29 10:50:00,54.29,54.38,54.29,54.33,40604.0,45.5872,45.6628,45.5872,45.6208,40604.0
2020-01-29 10:55:00,54.33,54.33,54.22,54.27,85895.0,45.6208,45.6208,45.5284,45.5704,85895.0
2020-01-29 11:00:00,54.28,54.36,54.27,54.32,84011.0,45.5788,45.646,45.5704,45.6124,84011.0
2020-01-29 11:05:00,54.32,54.32,54.27,54.29,57302.0,45.6124,45.6124,45.5704,45.5872,57302.0
2020-01-29 11:10:00,54.29,54.36,54.26,54.28,84978.0,45.5872,45.646,45.562,45.5788,84978.0
2020-01-29 11:15:00,54.27,54.35,54.26,54.3,123447.0,45.5704,45.6376,45.562,45.5956,123447.0
2020-01-29 11:20:00,54.31,54.45,54.3,54.42,283208.0,45.604,45.7216,45.5956,45.6964,283208.0
2020-01-29 11:25:00,54.43,54.47,54.4,54.42,83385.0,45.7048,45.7384,45.6796,45.6964,83385.0
2020-01-29 11:30:00,54.42,54.45,54.32,54.34,74677.0,45.6964,45.7216,45.6124,45.6292,74677.0
2020-01-29 11:35:00,54.33,54.4,54.31,54.32,77408.0,45.6208,45.6796,45.604,45.6124,77408.0
2020-01-29 11:40:00,54.32,54.33,54.27,54.3,72287.0,45.6124,45.6208,45.5704,45.5956,72287.0
2020-01-29 11:45:00,54.3,54.36,54.29,54.31,66688.0,45.5956,45.646,45.5872,45.604,66688.0
2020-01-29 11:50:00,54.31,54.32,54.26,54.29,60355.0,45.604,45.6124,45.562,45.5872,60355.0
2020-01-29 11:55:00,54.3,54.31,54.25,54.25,39589.0,45.5956,45.604,45.5536,45.5536,39589.0
2020-01-29 12:00:00,54.25,54.27,54.21,54.23,37600.0,45.5536,45.5704,45.52,45.5368,37600.0
2020-01-29 12:05:00,54.23,54.24,54.2,54.21,47840.0,45.5368,45.5452,45.5116,45.52,47840.0
2020-01-29 12:10:00,54.21,54.23,54.19,54.21,32239.0,45.52,45.5368,45.5032,45.52,32239.0
2020-01-29 12:15:00,54.21,54.23,54.18,54.22,23160.0,45.52,45.5368,45.4948,45.5284,23160.0
2020-01-29 12:20:00,54.22,54.22,54.15,54.17,36420.0,45.5284,45.5284,45.4697,45.4865,36420.0
2020-01-29 12:25:00,54.17,54.18,54.14,54.16,25349.0,45.4865,45.4948,45.4613,45.4781,25349.0
2020-01-29 12:30:00,54.16,54.18,54.13,54.13,31703.0,45.4781,45.4948,45.4529,45.4529,31703.0
2020-01-29 12:35:00,54.14,54.15,54.12,54.15,23874.0,45.4613,45.4697,45.4445,45.4697,23874.0
2020-01-29 12:40:00,54.14,54.15,54.1,54.11,48307.0,45.4613,45.4697,45.4277,45.4361,48307.0
2020-01-29 12:45:00,54.11,54.13,54.08,54.09,29328.0,45.4361,45.4529,45.4109,45.4193,29328.0
2020-01-29 12:50:00,54.09,54.1,54.06,54.07,34453.0,45.4193,45.4277,45.3941,45.4025,34453.0
2020-01-29 12:55:00,54.07,54.08,54.04,54.05,30135.0,45.4025,45.4109,45.3773,45.3857,30135.0
2020-01-29 13:00:00,54.05,54.06,54.03,54.04,73443.0,45.3857,45.3941,45.3689,45.3773,73443.0
2020-01-29 13:05:00,54.03,54.05,53.98,53.99,77495.0,45.3689,45.3857,45.3269,45.3353,77495.0
2020-01-29 13:10:00,53.99,54.02,53.99,54.0,93733.0,45.3353,45.3605,45.3353,45.3437,93733.0
2020-01-29 13:15:00,54.0,54.07,53.99,54.06,74150.0,45.3437,45.4025,45.3353,45.3941,74150.0
2020-01-29 13:20:00,54.06,54.07,54.04,54.06,71537.0,45.3941,45.4025,45.3773,45.3941,71537.0
2020-01-29 13:25:00,54.06,54.1,54.03,54.09,116170.0,45.3941,45.4277,45.3689,45.4193,116170.0
2020-01-29 13:30:00,54.1,54.18,54.09,54.14,61866.0,45.4277,45.4948,45.4193,45.4613,61866.0
2020-01-29 13:35:00,54.14,54.14,54.1,54.1,30735.0,45.4613,45.4613,45.4277,45.4277,30735.0
2020-01-29 13:40:00,54.1,54.11,54.05,54.06,41549.0,45.4277,45.4361,45.3857,45.3941,41549.0
2020-01-29 13:45:00,54.07,54.1,54.05,54.05,30468.0,45.4025,45.4277,45.3857,45.3857,30468.0
2020-01-29 13:50:00,54.05,54.05,54.02,54.04,48176.0,45.3857,45.3857,45.3605,45.3773,48176.0
2020-01-29 13:55:00,54.04,54.11,54.02,54.11,41209.0,45.3773,45.4361,45.3605,45.4361,41209.0
2020-01-29 14:00:00,54.12,54.23,54.06,54.21,82610.0,45.4445,45.5368,45.3941,45.52,82610.0
2020-01-29 14:05:00,54.2,54.21,54.13,54.14,56331.0,45.5116,45.52,45.4529,45.4613,56331.0
2020-01-29 14:10:00,54.14,54.19,54.13,54.14,81381.0,45.4613,45.5032,45.4529,45.4613,81381.0
2020-01-29 14:15:00,54.14,54.18,54.13,54.15,32523.0,45.4613,45.4948,45.4529,45.4697,32523.0
2020-01-29 14:20:00,54.16,54.2,54.12,54.13,33894.0,45.4781,45.5116,45.4445,45.4529,33894.0
2020-01-29 14:25:00,54.12,54.15,54.1,54.14,31389.0,45.4445,45.4697,45.4277,45.4613,31389.0
2020-01-29 14:30:00,54.14,54.15,54.06,54.08,56707.0,45.4613,45.4697,45.3941,45.4109,56707.0
2020-01-29 14:35:00,54.07,54.11,54.03,54.08,73173.0,45.4025,45.4361,45.3689,45.4109,73173.0
2020-01-29 14:40:00,54.08,54.1,54.0,54.07,157124.0,45.4109,45.4277,45.3437,45.4025,157124.0
2020-01-29 14:45:00,54.07,54.08,54.0,54.03,57491.0,45.4025,45.4109,45.3437,45.3689,57491.0
2020-01-29 14:50:00,54.02,54.04,53.95,53.96,54891.0,45.3605,45.3773,45.3017,45.3101,54891.0
2020-01-29 14:55:00,53.97,54.0,53.92,53.94,59548.0,45.3185,45.3437,45.2765,45.2933,59548.0
2020-01-29 15:00:00,53.95,53.97,53.82,53.86,104309.0,45.3017,45.3185,45.1926,45.2261,104309.0
2020-01-29 15:05:00,53.86,53.93,53.86,53.88,58432.0,45.2261,45.2849,45.2261,45.2429,58432.0
2020-01-29 15:10:00,53.87,53.9,53.78,53.79,73402.0,45.2345,45.2597,45.159,45.1674,73402.0
2020-01-29 15:15:00,53.78,53.83,53.75,53.82,59891.0,45.159,45.201,45.1338,45.1926,59891.0
2020-01-29 15:20:00,53.82,53.84,53.73,53.82,73326.0,45.1926,45.2093,45.117,45.1926,73326.0
2020-01-29 15:25:00,53.81,53.92,53.81,53.91,62936.0,45.1842,45.2765,45.1842,45.2681,62936.0
2020-01-29 15:30:00,53.9,53.93,53.83,53.9,66787.0,45.2597,45.2849,45.201,45.2597,66787.0
2020-01-29 15:35:00,53.9,53.92,53.88,53.91,62572.0,45.2597,45.2765,45.2429,45.2681,62572.0
2020-01-29 15:40:00,53.9,53.9,53.81,53.88,101985.0,45.2597,45.2597,45.1842,45.2429,101985.0
2020-01-29 15:45:00,53.89,53.91,53.84,53.86,125138.0,45.2513,45.2681,45.2093,45.2261,125138.0
2020-01-29 15:50:00,53.87,53.88,53.73,53.74,197877.0,45.2345,45.2429,45.117,45.1254,197877.0
2020-01-29 15:55:00,53.74,53.76,53.68,53.69,389567.0,45.1254,45.1422,45.075,45.0834,389567.0
2020-01-30 09:30:00,52.61,53.02,52.5,52.99,333067.0,44.4638,44.8103,44.3708,44.785,333067.0
2020-01-30 09:35:00,52.99,53.13,52.84,52.96,259137.0,44.785,44.9033,44.6582,44.7596,259137.0
2020-01-30 09:40:00,52.97,53.17,52.96,53.11,171430.0,44.7681,44.9371,44.7596,44.8864,171430.0
2020-01-30 09:45:00,53.11,53.19,52.97,53.01,165428.0,44.8864,44.954,44.7681,44.8019,165428.0
2020-01-30 09:50:00,53.01,53.02,52.85,52.86,119472.0,44.8019,44.8103,44.6666,44.6751,119472.0
2020-01-30 09:55:00,52.86,52.91,52.76,52.88,120117.0,44.6751,44.7174,44.5906,44.692,120117.0
2020-01-30 10:00:00,52.88,52.94,52.84,52.91,123020.0,44.692,44.7427,44.6582,44.7174,123020.0
2020-01-30 10:05:00,52.91,53.07,52.89,53.03,94477.0,44.7174,44.8526,44.7005,44.8188,94477.0
2020-01-30 10:10:00,53.03,53.1,52.96,52.97,60916.0,44.8188,44.8779,44.7596,44.7681,60916.0
2020-01-30 10:15:00,52.96,52.99,52.83,52.89,72386.0,44.7596,44.785,44.6497,44.7005,72386.0
2020-01-30 10:20:00,52.88,52.91,52.84,52.87,65985.0,44.692,44.7174,44.6582,44.6835,65985.0
2020-01-30 10:25:00,52.87,52.93,52.86,52.92,36301.0,44.6835,44.7343,44.6751,44.7258,36301.0
2020-01-30 10:30:00,52.92,52.92,52.75,52.77,66986.0,44.7258,44.7258,44.5821,44.599,66986.0
2020-01-30 10:35:00,52.78,52.81,52.65,52.65,128861.0,44.6075,44.6328,44.4976,44.4976,128861.0
2020-01-30 10:40:00,52.65,52.67,52.55,52.55,121652.0,44.4976,44.5145,44.4131,44.4131,121652.0
2020-01-30 10:45:00,52.56,52.58,52.47,52.53,127114.0,44.4216,44.4385,44.3455,44.3962,127114.0
2020-01-30 10:50:00,52.53,52.54,52.43,52.44,54937.0,44.3962,44.4046,44.3117,44.3201,54937.0
2020-01-30 10:55:00,52.43,52.53,52.4,52.47,75930.0,44.3117,44.3962,44.2863,44.3455,75930.0
2020-01-30 11:00:00,52.47,52.59,52.46,52.54,86930.0,44.3455,44.4469,44.337,44.4046,86930.0
2020-01-30 11:05:00,52.54,52.59,52.46,52.47,68907.0,44.4046,44.4469,44.337,44.3455,68907.0
2020-01-30 11:10:00,52.47,52.59,52.46,52.58,88289.0,44.3455,44.4469,44.337,44.4385,88289.0
2020-01-30 11:15:00,52.57,52.58,52.48,52.54,75127.0,44.43,44.4385,44.3539,44.4046,75127.0
2020-01-30 11:20:00,52.54,52.64,52.52,52.64,67101.0,44.4046,44.4892,44.3877,44.4892,67101.0
2020-01-30 11:25:00,52.64,52.72,52.62,52.7,68215.0,44.4892,44.5568,44.4723,44.5399,68215.0
2020-01-30 11:30:00,52.71,52.71,52.61,52.61,88826.0,44.5483,44.5483,44.4638,44.4638,88826.0
2020-01-30 11:35:00,52.61,52.73,52.59,52.69,59421.0,44.4638,44.5652,44.4469,44.5314,59421.0
2020-01-30 11:40:00,52.69,52.77,52.66,52.69,76860.0,44.5314,44.599,44.5061,44.5314,76860.0
2020-01-30 11:45:00,52.69,52.89,52.69,52.89,130906.0,44.5314,44.7005,44.5314,44.7005,130906.0
2020-01-30 11:50:00,52.89,52.97,52.89,52.9,71262.0,44.7005,44.7681,44.7005,44.7089,71262.0
2020-01-30 11:55:00,52.9,52.9,52.83,52.85,47587.0,44.7089,44.7089,44.6497,44.6666,47587.0
2020-01-30 12:00:00,52.86,52.89,52.82,52.88,40765.0,44.6751,44.7005,44.6413,44.692,40765.0
2020-01-30 12:05:00,52.88,52.9,52.8,52.82,33717.0,44.692,44.7089,44.6244,44.6413,33717.0
2020-01-30 12:10:00,52.81,52.82,52.76,52.78,31424.0,44.6328,44.6413,44.5906,44.6075,31424.0
2020-01-30 12:15:00,52.78,52.81,52.75,52.8,33436.0,44.6075,44.6328,44.5821,44.6244,33436.0
2020-01-30 12:20:00,52.8,52.86,52.79,52.84,29831.0,44.6244,44.6751,44.6159,44.6582,29831.0
2020-01-30 12:25:00,52.83,52.83,52.72,52.75,42667.0,44.6497,44.6497,44.5568,44.5821,42667.0
2020-01-30 12:30:00,52.75,52.8,52.73,52.76,32158.0,44.5821,44.6244,44.5652,44.5906,32158.0
2020-01-30 12:35:00,52.76,52.77,52.6,52.65,62491.0,44.5906,44.599,44.4554,44.4976,62491.0
2020-01-30 12:40:00,52.64,52.73,52.63,52.67,66022.0,44.4892,44.5652,44.4807,44.5145,66022.0
2020-01-30 12:45:00,52.67,52.72,52.64,52.69,41521.0,44.5145,44.5568,44.4892,44.5314,41521.0
2020-01-30 12:50:00,52.69,52.81,52.67,52.75,57632.0,44.5314,44.6328,44.5145,44.5821,57632.0
2020-01-30 12:55:00,52.75,52.81,52.73,52.76,36549.0,44.5821,44.6328,44.5652,44.5906,36549.0
2020-01-30 13:00:00,52.77,52.79,52.74,52.78,74819.0,44.599,44.6159,44.5737,44.6075,74819.0
2020-01-30 13:05:00,52.77,52.79,52.74,52.77,32335.0,44.599,44.6159,44.5737,44.599,32335.0
2020-01-30 13:10:00,52.77,52.86,52.76,52.83,46535.0,44.599,44.6751,44.5906,44.6497,46535.0
2020-01-30 13:15:00,52.83,52.87,52.74,52.75,34345.0,44.6497,44.6835,44.5737,44.5821,34345.0
2020-01-30 13:20:00,52.75,52.78,52.74,52.76,33586.0,44.5821,44.6075,44.5737,44.5906,33586.0
2020-01-30 13:25:00,52.76,52.88,52.76,52.85,35305.0,44.5906,44.692,44.5906,44.6666,35305.0
2020-01-30 13:30:00,52.85,52.89,52.77,52.86,41348.0,44.6666,44.7005,44.599,44.6751,41348.0
2020-01-30 13:35:00,52.85,52.88,52.83,52.85,37676.0,44.6666,44.692,44.6497,44.6666,37676.0
2020-01-30 13:40:00,52.84,52.88,52.83,52.85,29954.0,44.6582,44.692,44.6497,44.6666,29954.0
2020-01-30 13:45:00,52.85,52.87,52.82,52.83,34309.0,44.6666,44.6835,44.6413,44.6497,34309.0
2020-01-30 13:50:00,52.82,52.85,52.81,52.84,28551.0,44.6413,44.6666,44.6328,44.6582,28551.0
2020-01-30 13:55:00,52.84,52.84,52.77,52.81,31759.0,44.6582,44.6582,44.599,44.6328,31759.0
2020-01-30 14:00:00,52.81,52.86,52.81,52.84,38333.0,44.6328,44.6751,44.6328,44.6582,38333.0
2020-01-30 14:05:00,52.84,52.88,52.81,52.87,35296.0,44.6582,44.692,44.6328,44.6835,35296.0
2020-01-30 14:10:00,52.87,52.93,52.86,52.93,39182.0,44.6835,44.7343,44.6751,44.7343,39182.0
2020-01-30 14:15:00,52.93,52.97,52.92,52.97,26693.0,44.7343,44.7681,44.7258,44.7681,26693.0
2020-01-30 14:20:00,52.97,52.98,52.96,52.96,65729.0,44.7681,44.7765,44.7596,44.7596,65729.0
2020-01-30 14:25:00,52.97,53.05,52.97,53.02,70918.0,44.7681,44.8357,44.7681,44.8103,70918.0
2020-01-30 14:30:00,53.02,53.03,53.0,53.01,34684.0,44.8103,44.8188,44.7934,44.8019,34684.0
2020-01-30 14:35:00,53.01,53.09,52.99,53.09,107847.0,44.8019,44.8695,44.785,44.8695,107847.0
2020-01-30 14:40:00,53.09,53.39,53.09,53.18,160486.0,44.8695,45.123,44.8695,44.9455,160486.0
2020-01-30 14:45:00,53.18,53.4,53.14,53.35,144596.0,44.9455,45.1315,44.9117,45.0892,144596.0
2020-01-30 14:50:00,53.35,53.38,53.19,53.25,84302.0,45.0892,45.1146,44.954,45.0047,84302.0
2020-01-30 14:55:00,53.25,53.45,53.25,53.42,76565.0,45.0047,45.1737,45.0047,45.1484,76565.0
2020-01-30 15:00:00,53.43,53.53,53.42,53.51,208015.0,45.1568,45.2414,45.1484,45.2245,208015.0
2020-01-30 15:05:00,53.51,53.52,53.43,53.46,101361.0,45.2245,45.2329,45.1568,45.1822,101361.0
2020-01-30 15:10:00,53.45,53.47,53.39,53.41,117431.0,45.1737,45.1906,45.123,45.1399,117431.0
2020-01-30 15:15:00,53.42,53.52,53.39,53.49,75349.0,45.1484,45.2329,45.123,45.2075,75349.0
2020-01-30 15:20:00,53.49,53.61,53.49,53.57,61527.0,45.2075,45.309,45.2075,45.2752,61527.0
2020-01-30 15:25:00,53.58,53.58,53.46,53.52,74073.0,45.2836,45.2836,45.1822,45.2329,74073.0
2020-01-30 15:30:00,53.51,53.61,53.51,53.58,85046.0,45.2245,45.309,45.2245,45.2836,85046.0
2020-01-30 15:35:00,53.58,53.61,53.53,53.59,70812.0,45.2836,45.309,45.2414,45.2921,70812.0
2020-01-30 15:40:00,53.58,53.67,53.56,53.64,136800.0,45.2836,45.3597,45.2667,45.3343,136800.0
2020-01-30 15:45:00,53.64,53.75,53.61,53.71,124621.0,45.3343,45.4273,45.309,45.3935,124621.0
2020-01-30 15:50:00,53.72,53.79,53.7,53.77,208281.0,45.4019,45.4611,45.385,45.4442,208281.0
2020-01-30 15:55:00,53.77,53.86,53.74,53.82,354356.0,45.4442,45.5203,45.4188,45.4865,354356.0
2020-01-31 09:30:00,53.2,53.28,53.04,53.12,215261.0,44.9625,45.0301,44.8272,44.8948,215261.0
2020-01-31 09:35:00,53.11,53.22,53.0,53.16,112532.0,44.8864,44.9794,44.7934,44.9286,112532.0
2020-01-31 09:40:00,53.16,53.16,53.06,53.09,89438.0,44.9286,44.9286,44.8441,44.8695,89438.0
2020-01-31 09:45:00,53.1,53.12,52.87,52.87,168502.0,44.8779,44.8948,44.6835,44.6835,168502.0
2020-01-31 09:50:00,52.88,52.9,52.66,52.68,265027.0,44.692,44.7089,44.5061,44.523,265027.0
2020-01-31 09:55:00,52.68,52.89,52.66,52.87,161773.0,44.523,44.7005,44.5061,44.6835,161773.0
2020-01-31 10:00:00,52.87,52.9,52.74,52.83,110044.0,44.6835,44.7089,44.5737,44.6497,110044.0
2020-01-31 10:05:00,52.83,52.87,52.79,52.84,68412.0,44.6497,44.6835,44.6159,44.6582,68412.0
2020-01-31 10:10:00,52.85,53.01,52.83,52.95,114692.0,44.6666,44.8019,44.6497,44.7512,114692.0
2020-01-31 10:15:00,52.94,52.97,52.84,52.97,81129.0,44.7427,44.7681,44.6582,44.7681,81129.0
2020-01-31 10:20:00,52.97,53.02,52.95,53.0,59429.0,44.7681,44.8103,44.7512,44.7934,59429.0
2020-01-31 10:25:00,53.0,53.02,52.87,52.89,62269.0,44.7934,44.8103,44.6835,44.7005,62269.0
2020-01-31 10:30:00,52.88,52.99,52.86,52.92,54823.0,44.692,44.785,44.6751,44.7258,54823.0
2020-01-31 10:35:00,52.92,52.96,52.86,52.86,75034.0,44.7258,44.7596,44.6751,44.6751,75034.0
2020-01-31 10:40:00,52.87,52.94,52.83,52.83,65297.0,44.6835,44.7427,44.6497,44.6497,65297.0
2020-01-31 10:45:00,52.84,52.9,52.79,52.8,68202.0,44.6582,44.7089,44.6159,44.6244,68202.0
2020-01-31 10:50:00,52.8,52.8,52.64,52.7,73572.0,44.6244,44.6244,44.4892,44.5399,73572.0
2020-01-31 10:55:00,52.71,52.76,52.67,52.72,54193.0,44.5483,44.5906,44.5145,44.5568,54193.0
2020-01-31 11:00:00,52.71,52.75,52.67,52.73,55939.0,44.5483,44.5821,44.5145,44.5652,55939.0
2020-01-31 11:05:00,52.73,52.73,52.6,52.65,82662.0,44.5652,44.5652,44.4554,44.4976,82662.0
2020-01-31 11:10:00,52.65,52.78,52.65,52.72,79221.0,44.4976,44.6075,44.4976,44.5568,79221.0
2020-01-31 11:15:00,52.71,52.74,52.53,52.73,99729.0,44.5483,44.5737,44.3962,44.5652,99729.0
2020-01-31 11:20:00,52.73,52.78,52.66,52.75,54976.0,44.5652,44.6075,44.5061,44.5821,54976.0
2020-01-31 11:25:00,52.74,52.75,52.62,52.62,61291.0,44.5737,44.5821,44.4723,44.4723,61291.0
2020-01-31 11:30:00,52.63,52.66,52.59,52.62,50958.0,44.4807,44.5061,44.4469,44.4723,50958.0
2020-01-31 11:35:00,52.63,52.7,52.51,52.6,49278.0,44.4807,44.5399,44.3793,44.4554,49278.0
2020-01-31 11:40:00,52.6,52.7,52.59,52.67,72541.0,44.4554,44.5399,44.4469,44.5145,72541.0
2020-01-31 11:45:00,52.67,52.81,52.67,52.78,46575.0,44.5145,44.6328,44.5145,44.6075,46575.0
2020-01-31 11:50:00,52.78,52.83,52.74,52.83,46761.0,44.6075,44.6497,44.5737,44.6497,46761.0
2020-01-31 11:55:00,52.84,52.95,52.84,52.94,50252.0,44.6582,44.7512,44.6582,44.7427,50252.0
2020-01-31 12:00:00,52.94,52.96,52.91,52.91,34437.0,44.7427,44.7596,44.7174,44.7174,34437.0
2020-01-31 12:05:00,52.91,52.91,52.86,52.87,33340.0,44.7174,44.7174,44.6751,44.6835,33340.0
2020-01-31 12:10:00,52.87,52.9,52.8,52.8,35644.0,44.6835,44.7089,44.6244,44.6244,35644.0
2020-01-31 12:15:00,52.79,52.8,52.72,52.73,45579.0,44.6159,44.6244,44.5568,44.5652,45579.0
2020-01-31 12:20:00,52.74,52.75,52.67,52.69,27575.0,44.5737,44.5821,44.5145,44.5314,27575.0
2020-01-31 12:25:00,52.69,52.8,52.66,52.78,29221.0,44.5314,44.6244,44.5061,44.6075,29221.0
2020-01-31 12:30:00,52.77,52.77,52.63,52.63,45933.0,44.599,44.599,44.4807,44.4807,45933.0
2020-01-31 12:35:00,52.63,52.64,52.48,52.5,81083.0,44.4807,44.4892,44.3539,44.3708,81083.0
2020-01-31 12:40:00,52.49,52.62,52.46,52.62,66908.0,44.3624,44.4723,44.337,44.4723,66908.0
2020-01-31 12:45:00,52.62,52.62,52.46,52.47,42368.0,44.4723,44.4723,44.337,44.3455,42368.0
2020-01-31 12:50:00,52.47,52.62,52.39,52.56,73472.0,44.3455,44.4723,44.2779,44.4216,73472.0
2020-01-31 12:55:00,52.57,52.61,52.51,52.54,38192.0,44.43,44.4638,44.3793,44.4046,38192.0
2020-01-31 13:00:00,52.54,52.64,52.53,52.53,62610.0,44.4046,44.4892,44.3962,44.3962,62610.0
2020-01-31 13:05:00,52.54,52.57,52.46,52.49,45880.0,44.4046,44.43,44.337,44.3624,45880.0
2020-01-31 13:10:00,52.49,52.5,52.46,52.46,45324.0,44.3624,44.3708,44.337,44.337,45324.0
2020-01-31 13:15:00,52.46,52.52,52.44,52.46,40211.0,44.337,44.3877,44.3201,44.337,40211.0
2020-01-31 13:20:00,52.46,52.54,52.41,52.54,48448.0,44.337,44.4046,44.2948,44.4046,48448.0
2020-01-31 13:25:00,52.54,52.55,52.46,52.48,37901.0,44.4046,44.4131,44.337,44.3539,37901.0
2020-01-31 13:30:00,52.48,52.49,52.4,52.49,36570.0,44.3539,44.3624,44.2863,44.3624,36570.0
2020-01-31 13:35:00,52.5,52.52,52.43,52.46,43929.0,44.3708,44.3877,44.3117,44.337,43929.0
2020-01-31 13:40:00,52.45,52.51,52.43,52.43,42778.0,44.3286,44.3793,44.3117,44.3117,42778.0
2020-01-31 13:45:00,52.43,52.47,52.38,52.44,63128.0,44.3117,44.3455,44.2694,44.3201,63128.0
2020-01-31 13:50:00,52.43,52.45,52.37,52.43,36685.0,44.3117,44.3286,44.261,44.3117,36685.0
2020-01-31 13:55:00,52.44,52.47,52.38,52.46,39415.0,44.3201,44.3455,44.2694,44.337,39415.0
2020-01-31 14:00:00,52.47,52.56,52.47,52.55,74343.0,44.3455,44.4216,44.3455,44.4131,74343.0
2020-01-31 14:05:00,52.55,52.59,52.52,52.57,73578.0,44.4131,44.4469,44.3877,44.43,73578.0
2020-01-31 14:10:00,52.57,52.59,52.49,52.5,33733.0,44.43,44.4469,44.3624,44.3708,33733.0
2020-01-31 14:15:00,52.49,52.52,52.46,52.49,45277.0,44.3624,44.3877,44.337,44.3624,45277.0
2020-01-31 14:20:00,52.49,52.5,52.35,52.36,127163.0,44.3624,44.3708,44.2441,44.2525,127163.0
2020-01-31 14:25:00,52.36,52.44,52.36,52.43,69216.0,44.2525,44.3201,44.2525,44.3117,69216.0
2020-01-31 14:30:00,52.43,52.56,52.4,52.51,187127.0,44.3117,44.4216,44.2863,44.3793,187127.0
2020-01-31 14:35:00,52.51,52.57,52.49,52.53,70051.0,44.3793,44.43,44.3624,44.3962,70051.0
2020-01-31 14:40:00,52.54,52.56,52.46,52.48,72370.0,44.4046,44.4216,44.337,44.3539,72370.0
2020-01-31 14:45:00,52.47,52.53,52.46,52.46,65720.0,44.3455,44.3962,44.337,44.337,65720.0
2020-01-31 14:50:00,52.47,52.5,52.43,52.44,46215.0,44.3455,44.3708,44.3117,44.3201,46215.0
2020-01-31 14:55:00,52.43,52.53,52.43,52.46,114528.0,44.3117,44.3962,44.3117,44.337,114528.0
2020-01-31 15:00:00,52.47,52.5,52.42,52.45,65895.0,44.3455,44.3708,44.3032,44.3286,65895.0
2020-01-31 15:05:00,52.45,52.47,52.36,52.38,71656.0,44.3286,44.3455,44.2525,44.2694,71656.0
2020-01-31 15:10:00,52.38,52.38,52.27,52.27,79759.0,44.2694,44.2694,44.1765,44.1765,79759.0
2020-01-31 15:15:00,52.27,52.32,52.2,52.28,187432.0,44.1765,44.2187,44.1173,44.1849,187432.0
2020-01-31 15:20:00,52.29,52.32,52.24,52.32,100043.0,44.1934,44.2187,44.1511,44.2187,100043.0
2020-01-31 15:25:00,52.32,52.32,52.19,52.19,129285.0,44.2187,44.2187,44.1088,44.1088,129285.0
2020-01-31 15:30:00,52.19,52.21,52.11,52.12,171964.0,44.1088,44.1257,44.0412,44.0497,171964.0
2020-01-31 15:35:00,52.12,52.12,51.98,51.98,208611.0,44.0497,44.0497,43.9314,43.9314,208611.0
2020-01-31 15:40:00,51.99,52.17,51.88,52.12,412566.0,43.9398,44.0919,43.8468,44.0497,412566.0
2020-01-31 15:45:00,52.12,52.15,52.0,52.03,329277.0,44.0497,44.075,43.9483,43.9736,329277.0
2020-01-31 15:50:00,52.03,52.22,52.0,52.18,328140.0,43.9736,44.1342,43.9483,44.1004,328140.0
2020-01-31 15:55:00,52.19,52.32,52.11,52.24,686013.0,44.1088,44.2187,44.0412,44.1511,686013.0
2020-02-03 09:30:00,52.64,52.86,52.62,52.85,274912.0,44.4892,44.6751,44.4723,44.6666,274912.0
2020-02-03 09:35:00,52.85,53.01,52.82,52.92,160058.0,44.6666,44.8019,44.6413,44.7258,160058.0
2020-02-03 09:40:00,52.93,52.99,52.82,52.88,117134.0,44.7343,44.785,44.6413,44.692,117134.0
2020-02-03 09:45:00,52.88,52.95,52.87,52.94,134515.0,44.692,44.7512,44.6835,44.7427,134515.0
2020-02-03 09:50:00,52.94,52.99,52.86,52.96,109612.0,44.7427,44.785,44.6751,44.7596,109612.0
2020-02-03 09:55:00,52.96,53.04,52.94,52.98,109352.0,44.7596,44.8272,44.7427,44.7765,109352.0
2020-02-03 10:00:00,52.99,53.42,52.99,53.34,242527.0,44.785,45.1484,44.785,45.0808,242527.0
2020-02-03 10:05:00,53.34,53.39,53.13,53.39,291439.0,45.0808,45.123,44.9033,45.123,291439.0
2020-02-03 10:10:00,53.4,53.5,53.37,53.47,169497.0,45.1315,45.216,45.1061,45.1906,169497.0
2020-02-03 10:15:00,53.47,53.56,53.37,53.54,136328.0,45.1906,45.2667,45.1061,45.2498,136328.0
2020-02-03 10:20:00,53.54,53.59,53.48,53.52,151501.0,45.2498,45.2921,45.1991,45.2329,151501.0
2020-02-03 10:25:00,53.52,53.57,53.46,53.53,119150.0,45.2329,45.2752,45.1822,45.2414,119150.0
2020-02-03 10:30:00,53.53,53.54,53.44,53.45,56184.0,45.2414,45.2498,45.1653,45.1737,56184.0
2020-02-03 10:35:00,53.44,53.46,53.39,53.4,76121.0,45.1653,45.1822,45.123,45.1315,76121.0
2020-02-03 10:40:00,53.4,53.4,53.34,53.39,134348.0,45.1315,45.1315,45.0808,45.123,134348.0
2020-02-03 10:45:00,53.39,53.4,53.18,53.21,83000.0,45.123,45.1315,44.9455,44.9709,83000.0
2020-02-03 10:50:00,53.2,53.25,53.18,53.24,46911.0,44.9625,45.0047,44.9455,44.9963,46911.0
2020-02-03 10:55:00,53.23,53.27,53.2,53.25,56712.0,44.9878,45.0216,44.9625,45.0047,56712.0
2020-02-03 11:00:00,53.26,53.3,53.23,53.27,67705.0,45.0132,45.047,44.9878,45.0216,67705.0
2020-02-03 11:05:00,53.27,53.36,53.22,53.34,62693.0,45.0216,45.0977,44.9794,45.0808,62693.0
2020-02-03 11:10:00,53.34,53.35,53.16,53.18,55952.0,45.0808,45.0892,44.9286,44.9455,55952.0
2020-02-03 11:15:00,53.17,53.17,53.04,53.09,67515.0,44.9371,44.9371,44.8272,44.8695,67515.0
2020-02-03 11:20:00,53.08,53.09,52.98,53.02,71980.0,44.861,44.8695,44.7765,44.8103,71980.0
2020-02-03 11:25:00,53.02,53.02,52.94,52.95,68279.0,44.8103,44.8103,44.7427,44.7512,68279.0
2020-02-03 11:30:00,52.95,52.98,52.89,52.9,80983.0,44.7512,44.7765,44.7005,44.7089,80983.0
2020-02-03 11:35:00,52.91,52.91,52.83,52.86,51949.0,44.7174,44.7174,44.6497,44.6751,51949.0
2020-02-03 11:40:00,52.85,52.88,52.69,52.73,163498.0,44.6666,44.692,44.5314,44.5652,163498.0
2020-02-03 11:45:00,52.73,52.76,52.68,52.7,57341.0,44.5652,44.5906,44.523,44.5399,57341.0
2020-02-03 11:50:00,52.7,52.77,52.67,52.77,64654.0,44.5399,44.599,44.5145,44.599,64654.0
2020-02-03 11:55:00,52.77,52.86,52.75,52.86,58496.0,44.599,44.6751,44.5821,44.6751,58496.0
2020-02-03 12:00:00,52.86,52.86,52.79,52.84,52767.0,44.6751,44.6751,44.6159,44.6582,52767.0
2020-02-03 12:05:00,52.83,52.86,52.76,52.8,61096.0,44.6497,44.6751,44.5906,44.6244,61096.0
2020-02-03 12:10:00,52.81,52.89,52.78,52.89,37147.0,44.6328,44.7005,44.6075,44.7005,37147.0
2020-02-03 12:15:00,52.89,52.98,52.89,52.97,39193.0,44.7005,44.7765,44.7005,44.7681,39193.0
2020-02-03 12:20:00,52.98,53.07,52.97,53.06,63578.0,44.7765,44.8526,44.7681,44.8441,63578.0
2020-02-03 12:25:00,53.05,53.07,53.0,53.03,59907.0,44.8357,44.8526,44.7934,44.8188,59907.0
2020-02-03 12:30:00,53.03,53.08,52.95,52.97,71553.0,44.8188,44.861,44.7512,44.7681,71553.0
2020-02-03 12:35:00,52.97,53.05,52.97,53.05,40264.0,44.7681,44.8357,44.7681,44.8357,40264.0
2020-02-03 12:40:00,53.05,53.1,53.04,53.1,29241.0,44.8357,44.8779,44.8272,44.8779,29241.0
2020-02-03 12:45:00,53.1,53.13,53.03,53.12,57861.0,44.8779,44.9033,44.8188,44.8948,57861.0
2020-02-03 12:50:00,53.13,53.19,53.11,53.19,41158.0,44.9033,44.954,44.8864,44.954,41158.0
2020-02-03 12:55:00,53.19,53.2,53.15,53.18,50627.0,44.954,44.9625,44.9202,44.9455,50627.0
2020-02-03 13:00:00,53.19,53.19,53.11,53.16,35906.0,44.954,44.954,44.8864,44.9286,35906.0
2020-02-03 13:05:00,53.16,53.19,53.09,53.11,26945.0,44.9286,44.954,44.8695,44.8864,26945.0
2020-02-03 13:10:00,53.1,53.11,52.98,53.04,60127.0,44.8779,44.8864,44.7765,44.8272,60127.0
2020-02-03 13:15:00,53.04,53.08,53.01,53.06,36830.0,44.8272,44.861,44.8019,44.8441,36830.0
2020-02-03 13:20:00,53.06,53.11,53.05,53.1,41790.0,44.8441,44.8864,44.8357,44.8779,41790.0
2020-02-03 13:25:00,53.1,53.12,53.04,53.04,36000.0,44.8779,44.8948,44.8272,44.8272,36000.0
2020-02-03 13:30:00,53.04,53.1,52.99,53.05,48245.0,44.8272,44.8779,44.785,44.8357,48245.0
2020-02-03 13:35:00,53.04,53.12,53.03,53.1,53062.0,44.8272,44.8948,44.8188,44.8779,53062.0
2020-02-03 13:40:00,53.11,53.11,53.04,53.07,27008.0,44.8864,44.8864,44.8272,44.8526,27008.0
2020-02-03 13:45:00,53.06,53.08,53.03,53.05,23067.0,44.8441,44.861,44.8188,44.8357,23067.0
2020-02-03 13:50:00,53.05,53.05,52.98,53.03,37395.0,44.8357,44.8357,44.7765,44.8188,37395.0
2020-02-03 13:55:00,53.02,53.07,53.02,53.06,26108.0,44.8103,44.8526,44.8103,44.8441,26108.0
2020-02-03 14:00:00,53.07,53.07,52.98,52.98,69692.0,44.8526,44.8526,44.7765,44.7765,69692.0
2020-02-03 14:05:00,52.98,53.0,52.9,52.91,97876.0,44.7765,44.7934,44.7089,44.7174,97876.0
2020-02-03 14:10:00,52.91,52.92,52.85,52.85,42192.0,44.7174,44.7258,44.6666,44.6666,42192.0
2020-02-03 14:15:00,52.85,52.93,52.84,52.91,67076.0,44.6666,44.7343,44.6582,44.7174,67076.0
2020-02-03 14:20:00,52.91,52.93,52.86,52.88,125918.0,44.7174,44.7343,44.6751,44.692,125918.0
2020-02-03 14:25:00,52.88,52.9,52.75,52.8,59387.0,44.692,44.7089,44.5821,44.6244,59387.0
2020-02-03 14:30:00,52.8,52.84,52.72,52.74,65322.0,44.6244,44.6582,44.5568,44.5737,65322.0
2020-02-03 14:35:00,52.73,52.8,52.73,52.79,48994.0,44.5652,44.6244,44.5652,44.6159,48994.0
2020-02-03 14:40:00,52.79,52.85,52.75,52.85,45850.0,44.6159,44.6666,44.5821,44.6666,45850.0
2020-02-03 14:45:00,52.85,52.92,52.84,52.89,43987.0,44.6666,44.7258,44.6582,44.7005,43987.0
2020-02-03 14:50:00,52.89,52.91,52.85,52.89,50564.0,44.7005,44.7174,44.6666,44.7005,50564.0
2020-02-03 14:55:00,52.89,52.92,52.89,52.91,34999.0,44.7005,44.7258,44.7005,44.7174,34999.0
2020-02-03 15:00:00,52.91,52.95,52.9,52.94,37402.0,44.7174,44.7512,44.7089,44.7427,37402.0
2020-02-03 15:05:00,52.94,52.96,52.93,52.93,76346.0,44.7427,44.7596,44.7343,44.7343,76346.0
2020-02-03 15:10:00,52.94,52.96,52.88,52.92,61409.0,44.7427,44.7596,44.692,44.7258,61409.0
2020-02-03 15:15:00,52.92,52.93,52.87,52.92,53752.0,44.7258,44.7343,44.6835,44.7258,53752.0
2020-02-03 15:20:00,52.92,52.97,52.89,52.95,66461.0,44.7258,44.7681,44.7005,44.7512,66461.0
2020-02-03 15:25:00,52.95,52.96,52.89,52.93,76164.0,44.7512,44.7596,44.7005,44.7343,76164.0
2020-02-03 15:30:00,52.92,52.95,52.88,52.94,95286.0,44.7258,44.7512,44.692,44.7427,95286.0
2020-02-03 15:35:00,52.95,52.96,52.84,52.85,114694.0,44.7512,44.7596,44.6582,44.6666,114694.0
2020-02-03 15:40:00,52.84,52.89,52.78,52.8,171717.0,44.6582,44.7005,44.6075,44.6244,171717.0
2020-02-03 15:45:00,52.8,52.8,52.68,52.69,141450.0,44.6244,44.6244,44.523,44.5314,141450.0
2020-02-03 15:50:00,52.69,52.71,52.65,52.68,283030.0,44.5314,44.5483,44.4976,44.523,283030.0
2020-02-03 15:55:00,52.67,52.68,52.58,52.59,342512.0,44.5145,44.523,44.4385,44.4469,342512.0
2020-02-04 09:30:00,53.75,54.08,53.73,53.95,345135.0,45.4273,45.7062,45.4104,45.5963,345135.0
2020-02-04 09:35:00,53.96,54.05,53.88,53.91,166293.0,45.6048,45.6808,45.5372,45.5625,166293.0
2020-02-04 09:40:00,53.92,53.98,53.86,53.97,143495.0,45.571,45.6217,45.5203,45.6132,143495.0
2020-02-04 09:45:00,53.97,54.08,53.96,54.04,170353.0,45.6132,45.7062,45.6048,45.6724,170353.0
2020-02-04 09:50:00,54.05,54.05,53.89,54.01,138547.0,45.6808,45.6808,45.5456,45.647,138547.0
2020-02-04 09:55:00,54.01,54.03,53.92,53.97,71410.0,45.647,45.6639,45.571,45.6132,71410.0
2020-02-04 10:00:00,53.97,54.09,53.95,54.01,119884.0,45.6132,45.7146,45.5963,45.647,119884.0
2020-02-04 10:05:00,54.02,54.08,53.98,54.02,138950.0,45.6555,45.7062,45.6217,45.6555,138950.0
2020-02-04 10:10:00,54.02,54.06,53.91,53.95,98250.0,45.6555,45.6893,45.5625,45.5963,98250.0
2020-02-04 10:15:00,53.95,54.02,53.93,54.01,63577.0,45.5963,45.6555,45.5794,45.647,63577.0
2020-02-04 10:20:00,54.01,54.07,53.97,54.07,69925.0,45.647,45.6977,45.6132,45.6977,69925.0
2020-02-04 10:25:00,54.06,54.23,54.06,54.23,91180.0,45.6893,45.833,45.6893,45.833,91180.0
2020-02-04 10:30:00,54.23,54.32,54.19,54.2,99867.0,45.833,45.909,45.7992,45.8076,99867.0
2020-02-04 10:35:00,54.19,54.34,54.19,54.31,70627.0,45.7992,45.9259,45.7992,45.9006,70627.0
2020-02-04 10:40:00,54.3,54.33,54.27,54.29,135049.0,45.8921,45.9175,45.8668,45.8837,135049.0
2020-02-04 10:45:00,54.28,54.3,54.23,54.3,84648.0,45.8752,45.8921,45.833,45.8921,84648.0
2020-02-04 10:50:00,54.29,54.3,54.2,54.26,84345.0,45.8837,45.8921,45.8076,45.8583,84345.0
2020-02-04 10:55:00,54.26,54.33,54.23,54.29,92149.0,45.8583,45.9175,45.833,45.8837,92149.0
2020-02-04 11:00:00,54.29,54.32,54.24,54.3,72987.0,45.8837,45.909,45.8414,45.8921,72987.0
2020-02-04 11:05:00,54.3,54.32,54.17,54.22,47664.0,45.8921,45.909,45.7823,45.8245,47664.0
2020-02-04 11:10:00,54.21,54.25,54.14,54.17,93174.0,45.8161,45.8499,45.7569,45.7823,93174.0
2020-02-04 11:15:00,54.17,54.29,54.13,54.28,68069.0,45.7823,45.8837,45.7484,45.8752,68069.0
2020-02-04 11:20:00,54.28,54.38,54.28,54.32,79267.0,45.8752,45.9597,45.8752,45.909,79267.0
2020-02-04 11:25:00,54.33,54.41,54.32,54.35,69031.0,45.9175,45.9851,45.909,45.9344,69031.0
2020-02-04 11:30:00,54.35,54.37,54.3,54.36,44916.0,45.9344,45.9513,45.8921,45.9428,44916.0
2020-02-04 11:35:00,54.36,54.42,54.32,54.4,126187.0,45.9428,45.9935,45.909,45.9766,126187.0
2020-02-04 11:40:00,54.4,54.47,54.37,54.43,144717.0,45.9766,46.0358,45.9513,46.002,144717.0
2020-02-04 11:45:00,54.43,54.48,54.36,54.36,123107.0,46.002,46.0443,45.9428,45.9428,123107.0
2020-02-04 11:50:00,54.36,54.36,54.29,54.36,89330.0,45.9428,45.9428,45.8837,45.9428,89330.0
2020-02-04 11:55:00,54.36,54.44,54.34,54.43,83673.0,45.9428,46.0104,45.9259,46.002,83673.0
2020-02-04 12:00:00,54.44,54.5,54.4,54.45,120830.0,46.0104,46.0612,45.9766,46.0189,120830.0
2020-02-04 12:05:00,54.45,54.49,54.43,54.48,46042.0,46.0189,46.0527,46.002,46.0443,46042.0
2020-02-04 12:10:00,54.48,54.5,54.44,54.5,49005.0,46.0443,46.0612,46.0104,46.0612,49005.0
2020-02-04 12:15:00,54.5,54.55,54.47,54.5,176900.0,46.0612,46.1034,46.0358,46.0612,176900.0
2020-02-04 12:20:00,54.51,54.57,54.49,54.57,53436.0,46.0696,46.1203,46.0527,46.1203,53436.0
2020-02-04 12:25:00,54.57,54.6,54.51,54.57,104666.0,46.1203,46.1457,46.0696,46.1203,104666.0
2020-02-04 12:30:00,54.57,54.57,54.53,54.54,79617.0,46.1203,46.1203,46.0865,46.095,79617.0
2020-02-04 12:35:00,54.54,54.58,54.53,54.57,62791.0,46.095,46.1288,46.0865,46.1203,62791.0
2020-02-04 12:40:00,54.57,54.59,54.54,54.59,86228.0,46.1203,46.1372,46.095,46.1372,86228.0
2020-02-04 12:45:00,54.59,54.6,54.54,54.54,142751.0,46.1372,46.1457,46.095,46.095,142751.0
2020-02-04 12:50:00,54.55,54.55,54.5,54.54,90537.0,46.1034,46.1034,46.0612,46.095,90537.0
2020-02-04 12:55:00,54.53,54.54,54.49,54.5,46804.0,46.0865,46.095,46.0527,46.0612,46804.0
2020-02-04 13:00:00,54.51,54.52,54.47,54.49,49398.0,46.0696,46.0781,46.0358,46.0527,49398.0
2020-02-04 13:05:00,54.48,54.5,54.44,54.45,60169.0,46.0443,46.0612,46.0104,46.0189,60169.0
2020-02-04 13:10:00,54.44,54.49,54.38,54.39,56286.0,46.0104,46.0527,45.9597,45.9682,56286.0
2020-02-04 13:15:00,54.39,54.4,54.3,54.31,56501.0,45.9682,45.9766,45.8921,45.9006,56501.0
2020-02-04 13:20:00,54.31,54.34,54.29,54.33,45513.0,45.9006,45.9259,45.8837,45.9175,45513.0
2020-02-04 13:25:00,54.33,54.34,54.27,54.33,44068.0,45.9175,45.9259,45.8668,45.9175,44068.0
2020-02-04 13:30:00,54.33,54.34,54.3,54.33,38521.0,45.9175,45.9259,45.8921,45.9175,38521.0
2020-02-04 13:35:00,54.33,54.36,54.31,54.32,44248.0,45.9175,45.9428,45.9006,45.909,44248.0
2020-02-04 13:40:00,54.32,54.43,54.29,54.41,51693.0,45.909,46.002,45.8837,45.9851,51693.0
2020-02-04 13:45:00,54.41,54.48,54.4,54.43,70505.0,45.9851,46.0443,45.9766,46.002,70505.0
2020-02-04 13:50:00,54.42,54.47,54.41,54.44,55263.0,45.9935,46.0358,45.9851,46.0104,55263.0
2020-02-04 13:55:00,54.43,54.43,54.39,54.43,96791.0,46.002,46.002,45.9682,46.002,96791.0
2020-02-04 14:00:00,54.43,54.44,54.4,54.44,45612.0,46.002,46.0104,45.9766,46.0104,45612.0
2020-02-04 14:05:00,54.43,54.44,54.36,54.37,33807.0,46.002,46.0104,45.9428,45.9513,33807.0
2020-02-04 14:10:00,54.37,54.37,54.34,54.34,56225.0,45.9513,45.9513,45.9259,45.9259,56225.0
2020-02-04 14:15:00,54.34,54.35,54.29,54.3,56178.0,45.9259,45.9344,45.8837,45.8921,56178.0
2020-02-04 14:20:00,54.29,54.31,54.23,54.24,53429.0,45.8837,45.9006,45.833,45.8414,53429.0
2020-02-04 14:25:00,54.24,54.25,54.2,54.23,54416.0,45.8414,45.8499,45.8076,45.833,54416.0
2020-02-04 14:30:00,54.23,54.23,54.18,54.21,89965.0,45.833,45.833,45.7907,45.8161,89965.0
2020-02-04 14:35:00,54.21,54.29,54.2,54.23,43812.0,45.8161,45.8837,45.8076,45.833,43812.0
2020-02-04 14:40:00,54.23,54.31,54.22,54.3,70701.0,45.833,45.9006,45.8245,45.8921,70701.0
2020-02-04 14:45:00,54.29,54.32,54.24,54.3,35357.0,45.8837,45.909,45.8414,45.8921,35357.0
2020-02-04 14:50:00,54.3,54.31,54.2,54.21,47942.0,45.8921,45.9006,45.8076,45.8161,47942.0
2020-02-04 14:55:00,54.21,54.26,54.2,54.23,71876.0,45.8161,45.8583,45.8076,45.833,71876.0
2020-02-04 15:00:00,54.22,54.22,54.17,54.2,56347.0,45.8245,45.8245,45.7823,45.8076,56347.0
2020-02-04 15:05:00,54.2,54.22,54.17,54.19,97491.0,45.8076,45.8245,45.7823,45.7992,97491.0
2020-02-04 15:10:00,54.2,54.22,54.16,54.16,67161.0,45.8076,45.8245,45.7738,45.7738,67161.0
2020-02-04 15:15:00,54.16,54.18,54.1,54.14,164031.0,45.7738,45.7907,45.7231,45.7569,164031.0
2020-02-04 15:20:00,54.15,54.15,54.1,54.11,78239.0,45.7654,45.7654,45.7231,45.7315,78239.0
2020-02-04 15:25:00,54.11,54.15,54.07,54.14,105310.0,45.7315,45.7654,45.6977,45.7569,105310.0
2020-02-04 15:30:00,54.14,54.19,54.13,54.14,76926.0,45.7569,45.7992,45.7484,45.7569,76926.0
2020-02-04 15:35:00,54.14,54.23,54.13,54.17,98050.0,45.7569,45.833,45.7484,45.7823,98050.0
2020-02-04 15:40:00,54.16,54.2,54.14,54.18,93411.0,45.7738,45.8076,45.7569,45.7907,93411.0
2020-02-04 15:45:00,54.18,54.3,54.16,54.23,156795.0,45.7907,45.8921,45.7738,45.833,156795.0
2020-02-04 15:50:00,54.23,54.23,54.04,54.09,395169.0,45.833,45.833,45.6724,45.7146,395169.0
2020-02-04 15:55:00,54.09,54.1,53.97,54.02,516143.0,45.7146,45.7231,45.6132,45.6555,516143.0
2020-02-05 09:30:00,54.86,55.01,54.85,54.93,233349.0,46.3654,46.4922,46.357,46.4246,233349.0
2020-02-05 09:35:00,54.94,55.09,54.92,54.97,226610.0,46.433,46.5598,46.4161,46.4584,226610.0
2020-02-05 09:40:00,54.96,54.96,54.78,54.88,134245.0,46.4499,46.4499,46.2978,46.3823,134245.0
2020-02-05 09:45:00,54.88,55.03,54.87,55.01,109987.0,46.3823,46.5091,46.3739,46.4922,109987.0
2020-02-05 09:50:00,55.01,55.1,54.96,54.99,180503.0,46.4922,46.5683,46.4499,46.4753,180503.0
2020-02-05 09:55:00,54.99,55.04,54.96,55.0,94103.0,46.4753,46.5175,46.4499,46.4837,94103.0
2020-02-05 10:00:00,54.99,55.14,54.97,55.11,110468.0,46.4753,46.6021,46.4584,46.5767,110468.0
2020-02-05 10:05:00,55.11,55.15,54.99,55.01,97921.0,46.5767,46.6105,46.4753,46.4922,97921.0
2020-02-05 10:10:00,55.02,55.02,54.83,54.85,133280.0,46.5006,46.5006,46.3401,46.357,133280.0
2020-02-05 10:15:00,54.85,54.89,54.63,54.64,88850.0,46.357,46.3908,46.171,46.1795,88850.0
2020-02-05 10:20:00,54.65,54.74,54.63,54.72,81611.0,46.1879,46.264,46.171,46.2471,81611.0
2020-02-05 10:25:00,54.71,54.71,54.42,54.51,111869.0,46.2386,46.2386,45.9935,46.0696,111869.0
2020-02-05 10:30:00,54.52,54.68,54.44,54.6,71853.0,46.0781,46.2133,46.0104,46.1457,71853.0
2020-02-05 10:35:00,54.59,54.61,54.44,54.47,104373.0,46.1372,46.1541,46.0104,46.0358,104373.0
2020-02-05 10:40:00,54.47,54.59,54.42,54.59,115328.0,46.0358,46.1372,45.9935,46.1372,115328.0
2020-02-05 10:45:00,54.58,54.61,54.54,54.56,66930.0,46.1288,46.1541,46.095,46.1119,66930.0
2020-02-05 10:50:00,54.56,54.63,54.44,54.49,142356.0,46.1119,46.171,46.0104,46.0527,142356.0
2020-02-05 10:55:00,54.49,54.59,54.43,54.58,60131.0,46.0527,46.1372,46.002,46.1288,60131.0
2020-02-05 11:00:00,54.57,54.57,54.39,54.39,87041.0,46.1203,46.1203,45.9682,45.9682,87041.0
2020-02-05 11:05:00,54.39,54.51,54.38,54.5,58648.0,45.9682,46.0696,45.9597,46.0612,58648.0
2020-02-05 11:10:00,54.5,54.52,54.44,54.48,113416.0,46.0612,46.0781,46.0104,46.0443,113416.0
2020-02-05 11:15:00,54.48,54.52,54.44,54.45,49569.0,46.0443,46.0781,46.0104,46.0189,49569.0
2020-02-05 11:20:00,54.45,54.53,54.44,54.49,65211.0,46.0189,46.0865,46.0104,46.0527,65211.0
2020-02-05 11:25:00,54.5,54.54,54.45,54.53,43957.0,46.0612,46.095,46.0189,46.0865,43957.0
2020-02-05 11:30:00,54.52,54.57,54.47,54.53,72784.0,46.0781,46.1203,46.0358,46.0865,72784.0
2020-02-05 11:35:00,54.53,54.64,54.51,54.61,82498.0,46.0865,46.1795,46.0696,46.1541,82498.0
2020-02-05 11:40:00,54.62,54.62,54.51,54.54,81372.0,46.1626,46.1626,46.0696,46.095,81372.0
2020-02-05 11:45:00,54.54,54.64,54.54,54.64,67143.0,46.095,46.1795,46.095,46.1795,67143.0
2020-02-05 11:50:00,54.63,54.69,54.62,54.69,45990.0,46.171,46.2217,46.1626,46.2217,45990.0
2020-02-05 11:55:00,54.69,54.77,54.68,54.76,51447.0,46.2217,46.2894,46.2133,46.2809,51447.0
2020-02-05 12:00:00,54.76,54.79,54.74,54.78,63392.0,46.2809,46.3063,46.264,46.2978,63392.0
2020-02-05 12:05:00,54.78,54.87,54.77,54.86,59483.0,46.2978,46.3739,46.2894,46.3654,59483.0
2020-02-05 12:10:00,54.86,54.88,54.76,54.79,51892.0,46.3654,46.3823,46.2809,46.3063,51892.0
2020-02-05 12:15:00,54.8,54.87,54.8,54.84,34469.0,46.3147,46.3739,46.3147,46.3485,34469.0
2020-02-05 12:20:00,54.84,54.85,54.78,54.84,26265.0,46.3485,46.357,46.2978,46.3485,26265.0
2020-02-05 12:25:00,54.84,54.86,54.8,54.8,30522.0,46.3485,46.3654,46.3147,46.3147,30522.0
2020-02-05 12:30:00,54.81,54.86,54.78,54.82,29378.0,46.3232,46.3654,46.2978,46.3316,29378.0
2020-02-05 12:35:00,54.81,54.87,54.79,54.85,32537.0,46.3232,46.3739,46.3063,46.357,32537.0
2020-02-05 12:40:00,54.85,54.86,54.82,54.84,29029.0,46.357,46.3654,46.3316,46.3485,29029.0
2020-02-05 12:45:00,54.85,54.88,54.84,54.88,36380.0,46.357,46.3823,46.3485,46.3823,36380.0
2020-02-05 12:50:00,54.87,54.89,54.82,54.83,41158.0,46.3739,46.3908,46.3316,46.3401,41158.0
2020-02-05 12:55:00,54.83,54.84,54.77,54.77,33927.0,46.3401,46.3485,46.2894,46.2894,33927.0
2020-02-05 13:00:00,54.78,54.79,54.72,54.73,54614.0,46.2978,46.3063,46.2471,46.2555,54614.0
2020-02-05 13:05:00,54.73,54.74,54.66,54.66,44071.0,46.2555,46.264,46.1964,46.1964,44071.0
2020-02-05 13:10:00,54.66,54.69,54.64,54.65,70023.0,46.1964,46.2217,46.1795,46.1879,70023.0
2020-02-05 13:15:00,54.65,54.73,54.61,54.71,66611.0,46.1879,46.2555,46.1541,46.2386,66611.0
2020-02-05 13:20:00,54.7,54.71,54.69,54.7,13899.0,46.2302,46.2386,46.2217,46.2302,13899.0
2020-02-05 13:25:00,54.7,54.75,54.68,54.7,36699.0,46.2302,46.2724,46.2133,46.2302,36699.0
2020-02-05 13:30:00,54.7,54.73,54.68,54.72,30225.0,46.2302,46.2555,46.2133,46.2471,30225.0
2020-02-05 13:35:00,54.72,54.73,54.69,54.69,32915.0,46.2471,46.2555,46.2217,46.2217,32915.0
2020-02-05 13:40:00,54.7,54.74,54.69,54.74,32707.0,46.2302,46.264,46.2217,46.264,32707.0
2020-02-05 13:45:00,54.73,54.77,54.72,54.76,34651.0,46.2555,46.2894,46.2471,46.2809,34651.0
2020-02-05 13:50:00,54.76,54.8,54.75,54.76,43754.0,46.2809,46.3147,46.2724,46.2809,43754.0
2020-02-05 13:55:00,54.75,54.81,54.75,54.79,56411.0,46.2724,46.3232,46.2724,46.3063,56411.0
2020-02-05 14:00:00,54.8,54.82,54.76,54.79,41355.0,46.3147,46.3316,46.2809,46.3063,41355.0
2020-02-05 14:05:00,54.78,54.8,54.72,54.76,46877.0,46.2978,46.3147,46.2471,46.2809,46877.0
2020-02-05 14:10:00,54.76,54.77,54.75,54.76,24837.0,46.2809,46.2894,46.2724,46.2809,24837.0
2020-02-05 14:15:00,54.76,54.83,54.75,54.81,32552.0,46.2809,46.3401,46.2724,46.3232,32552.0
2020-02-05 14:20:00,54.81,54.84,54.81,54.81,69411.0,46.3232,46.3485,46.3232,46.3232,69411.0
2020-02-05 14:25:00,54.81,54.82,54.74,54.75,47082.0,46.3232,46.3316,46.264,46.2724,47082.0
2020-02-05 14:30:00,54.74,54.75,54.67,54.68,56955.0,46.264,46.2724,46.2048,46.2133,56955.0
2020-02-05 14:35:00,54.69,54.79,54.67,54.79,111848.0,46.2217,46.3063,46.2048,46.3063,111848.0
2020-02-05 14:40:00,54.79,54.79,54.76,54.77,34455.0,46.3063,46.3063,46.2809,46.2894,34455.0
2020-02-05 14:45:00,54.76,54.78,54.73,54.73,48348.0,46.2809,46.2978,46.2555,46.2555,48348.0
2020-02-05 14:50:00,54.74,54.82,54.74,54.82,47455.0,46.264,46.3316,46.264,46.3316,47455.0
2020-02-05 14:55:00,54.82,54.83,54.76,54.76,49623.0,46.3316,46.3401,46.2809,46.2809,49623.0
2020-02-05 15:00:00,54.77,54.82,54.76,54.81,112144.0,46.2894,46.3316,46.2809,46.3232,112144.0
2020-02-05 15:05:00,54.81,54.85,54.8,54.82,54057.0,46.3232,46.357,46.3147,46.3316,54057.0
2020-02-05 15:10:00,54.82,54.89,54.81,54.89,69618.0,46.3316,46.3908,46.3232,46.3908,69618.0
2020-02-05 15:15:00,54.89,54.93,54.85,54.93,59870.0,46.3908,46.4246,46.357,46.4246,59870.0
2020-02-05 15:20:00,54.93,54.97,54.92,54.96,70748.0,46.4246,46.4584,46.4161,46.4499,70748.0
2020-02-05 15:25:00,54.96,55.0,54.92,54.97,75645.0,46.4499,46.4837,46.4161,46.4584,75645.0
2020-02-05 15:30:00,54.97,54.98,54.93,54.98,98356.0,46.4584,46.4668,46.4246,46.4668,98356.0
2020-02-05 15:35:00,54.97,55.0,54.93,54.94,99928.0,46.4584,46.4837,46.4246,46.433,99928.0
2020-02-05 15:40:00,54.93,55.0,54.92,55.0,151229.0,46.4246,46.4837,46.4161,46.4837,151229.0
2020-02-05 15:45:00,54.99,55.06,54.96,55.0,301709.0,46.4753,46.5344,46.4499,46.4837,301709.0
2020-02-05 15:50:00,55.01,55.02,54.89,54.95,249586.0,46.4922,46.5006,46.3908,46.4415,249586.0
2020-02-05 15:55:00,54.95,55.0,54.9,55.0,300141.0,46.4415,46.4837,46.3992,46.4837,300141.0
2020-02-06 09:30:00,55.43,55.49,55.26,55.26,193959.0,46.8472,46.8979,46.7035,46.7035,193959.0
2020-02-06 09:35:00,55.27,55.28,55.02,55.14,125011.0,46.7119,46.7204,46.5006,46.6021,125011.0
2020-02-06 09:40:00,55.13,55.13,54.97,55.04,71317.0,46.5936,46.5936,46.4584,46.5175,71317.0
2020-02-06 09:45:00,55.03,55.07,54.82,54.83,112481.0,46.5091,46.5429,46.3316,46.3401,112481.0
2020-02-06 09:50:00,54.84,54.84,54.75,54.78,154734.0,46.3485,46.3485,46.2724,46.2978,154734.0
2020-02-06 09:55:00,54.77,54.89,54.75,54.88,121320.0,46.2894,46.3908,46.2724,46.3823,121320.0
2020-02-06 10:00:00,54.89,54.89,54.78,54.83,100291.0,46.3908,46.3908,46.2978,46.3401,100291.0
2020-02-06 10:05:00,54.83,54.87,54.8,54.8,65723.0,46.3401,46.3739,46.3147,46.3147,65723.0
2020-02-06 10:10:00,54.8,54.94,54.79,54.85,111782.0,46.3147,46.433,46.3063,46.357,111782.0
2020-02-06 10:15:00,54.85,54.86,54.71,54.71,61107.0,46.357,46.3654,46.2386,46.2386,61107.0
2020-02-06 10:20:00,54.71,54.78,54.68,54.71,50049.0,46.2386,46.2978,46.2133,46.2386,50049.0
2020-02-06 10:25:00,54.71,54.86,54.7,54.78,51803.0,46.2386,46.3654,46.2302,46.2978,51803.0
2020-02-06 10:30:00,54.77,54.84,54.72,54.83,46944.0,46.2894,46.3485,46.2471,46.3401,46944.0
2020-02-06 10:35:00,54.84,54.85,54.78,54.79,33333.0,46.3485,46.357,46.2978,46.3063,33333.0
2020-02-06 10:40:00,54.79,54.81,54.67,54.68,56698.0,46.3063,46.3232,46.2048,46.2133,56698.0
2020-02-06 10:45:00,54.67,54.78,54.65,54.72,54978.0,46.2048,46.2978,46.1879,46.2471,54978.0
2020-02-06 10:50:00,54.72,54.76,54.61,54.63,40346.0,46.2471,46.2809,46.1541,46.171,40346.0
2020-02-06 10:55:00,54.62,54.67,54.61,54.65,53660.0,46.1626,46.2048,46.1541,46.1879,53660.0
2020-02-06 11:00:00,54.64,54.66,54.61,54.66,48994.0,46.1795,46.1964,46.1541,46.1964,48994.0
2020-02-06 11:05:00,54.67,54.71,54.63,54.67,47996.0,46.2048,46.2386,46.171,46.2048,47996.0
2020-02-06 11:10:00,54.68,54.74,54.67,54.72,58569.0,46.2133,46.264,46.2048,46.2471,58569.0
2020-02-06 11:15:00,54.72,54.74,54.64,54.68,40292.0,46.2471,46.264,46.1795,46.2133,40292.0
2020-02-06 11:20:00,54.67,54.73,54.67,54.73,36869.0,46.2048,46.2555,46.2048,46.2555,36869.0
2020-02-06 11:25:00,54.72,54.74,54.64,54.68,47776.0,46.2471,46.264,46.1795,46.2133,47776.0
2020-02-06 11:30:00,54.68,54.76,54.67,54.75,38855.0,46.2133,46.2809,46.2048,46.2724,38855.0
2020-02-06 11:35:00,54.75,54.77,54.7,54.76,38157.0,46.2724,46.2894,46.2302,46.2809,38157.0
2020-02-06 11:40:00,54.75,54.79,54.73,54.77,31495.0,46.2724,46.3063,46.2555,46.2894,31495.0
2020-02-06 11:45:00,54.77,54.79,54.73,54.79,24544.0,46.2894,46.3063,46.2555,46.3063,24544.0
2020-02-06 11:50:00,54.78,54.79,54.67,54.69,36240.0,46.2978,46.3063,46.2048,46.2217,36240.0
2020-02-06 11:55:00,54.68,54.72,54.64,54.66,33041.0,46.2133,46.2471,46.1795,46.1964,33041.0
2020-02-06 12:00:00,54.66,54.73,54.65,54.69,32031.0,46.1964,46.2555,46.1879,46.2217,32031.0
2020-02-06 12:05:00,54.69,54.72,54.65,54.71,27673.0,46.2217,46.2471,46.1879,46.2386,27673.0
2020-02-06 12:10:00,54.71,54.72,54.68,54.69,40109.0,46.2386,46.2471,46.2133,46.2217,40109.0
2020-02-06 12:15:00,54.69,54.74,54.69,54.74,45982.0,46.2217,46.264,46.2217,46.264,45982.0
2020-02-06 12:20:00,54.73,54.8,54.73,54.8,18846.0,46.2555,46.3147,46.2555,46.3147,18846.0
2020-02-06 12:25:00,54.8,54.82,54.79,54.82,44050.0,46.3147,46.3316,46.3063,46.3316,44050.0
2020-02-06 12:30:00,54.82,54.83,54.79,54.83,37907.0,46.3316,46.3401,46.3063,46.3401,37907.0
2020-02-06 12:35:00,54.83,54.83,54.78,54.78,26877.0,46.3401,46.3401,46.2978,46.2978,26877.0
2020-02-06 12:40:00,54.79,54.8,54.77,54.78,27811.0,46.3063,46.3147,46.2894,46.2978,27811.0
2020-02-06 12:45:00,54.79,54.79,54.73,54.75,32190.0,46.3063,46.3063,46.2555,46.2724,32190.0
2020-02-06 12:50:00,54.75,54.76,54.72,54.75,29538.0,46.2724,46.2809,46.2471,46.2724,29538.0
2020-02-06 12:55:00,54.76,54.78,54.74,54.78,19158.0,46.2809,46.2978,46.264,46.2978,19158.0
2020-02-06 13:00:00,54.78,54.79,54.76,54.79,26697.0,46.2978,46.3063,46.2809,46.3063,26697.0
2020-02-06 13:05:00,54.79,54.82,54.77,54.79,30413.0,46.3063,46.3316,46.2894,46.3063,30413.0
2020-02-06 13:10:00,54.78,54.79,54.76,54.77,22403.0,46.2978,46.3063,46.2809,46.2894,22403.0
2020-02-06 13:15:00,54.77,54.81,54.76,54.8,20765.0,46.2894,46.3232,46.2809,46.3147,20765.0
2020-02-06 13:20:00,54.8,54.84,54.78,54.84,30298.0,46.3147,46.3485,46.2978,46.3485,30298.0
2020-02-06 13:25:00,54.84,54.85,54.79,54.8,40486.0,46.3485,46.357,46.3063,46.3147,40486.0
2020-02-06 13:30:00,54.8,54.81,54.77,54.8,141627.0,46.3147,46.3232,46.2894,46.3147,141627.0
2020-02-06 13:35:00,54.8,54.83,54.78,54.79,41128.0,46.3147,46.3401,46.2978,46.3063,41128.0
2020-02-06 13:40:00,54.79,54.84,54.76,54.83,28629.0,46.3063,46.3485,46.2809,46.3401,28629.0
2020-02-06 13:45:00,54.83,54.9,54.83,54.87,27167.0,46.3401,46.3992,46.3401,46.3739,27167.0
2020-02-06 13:50:00,54.88,54.92,54.88,54.89,27765.0,46.3823,46.4161,46.3823,46.3908,27765.0
2020-02-06 13:55:00,54.89,54.96,54.89,54.96,33906.0,46.3908,46.4499,46.3908,46.4499,33906.0
2020-02-06 14:00:00,54.96,54.96,54.91,54.94,54260.0,46.4499,46.4499,46.4077,46.433,54260.0
2020-02-06 14:05:00,54.94,55.04,54.93,55.0,86849.0,46.433,46.5175,46.4246,46.4837,86849.0
2020-02-06 14:10:00,55.01,55.06,55.0,55.06,29042.0,46.4922,46.5344,46.4837,46.5344,29042.0
2020-02-06 14:15:00,55.05,55.07,55.01,55.03,79295.0,46.526,46.5429,46.4922,46.5091,79295.0
2020-02-06 14:20:00,55.03,55.04,55.0,55.03,35098.0,46.5091,46.5175,46.4837,46.5091,35098.0
2020-02-06 14:25:00,55.04,55.09,55.04,55.08,36092.0,46.5175,46.5598,46.5175,46.5514,36092.0
2020-02-06 14:30:00,55.08,55.1,55.06,55.07,35303.0,46.5514,46.5683,46.5344,46.5429,35303.0
2020-02-06 14:35:00,55.06,55.08,55.03,55.04,37659.0,46.5344,46.5514,46.5091,46.5175,37659.0
2020-02-06 14:40:00,55.04,55.09,55.03,55.05,39543.0,46.5175,46.5598,46.5091,46.526,39543.0
2020-02-06 14:45:00,55.05,55.08,55.04,55.08,30057.0,46.526,46.5514,46.5175,46.5514,30057.0
2020-02-06 14:50:00,55.08,55.1,55.06,55.08,57614.0,46.5514,46.5683,46.5344,46.5514,57614.0
2020-02-06 14:55:00,55.07,55.08,55.0,55.01,47929.0,46.5429,46.5514,46.4837,46.4922,47929.0
2020-02-06 15:00:00,55.01,55.03,54.99,55.01,52368.0,46.4922,46.5091,46.4753,46.4922,52368.0
2020-02-06 15:05:00,55.01,55.08,55.0,55.08,35937.0,46.4922,46.5514,46.4837,46.5514,35937.0
2020-02-06 15:10:00,55.08,55.08,55.02,55.05,79204.0,46.5514,46.5514,46.5006,46.526,79204.0
2020-02-06 15:15:00,55.05,55.05,55.0,55.03,24219.0,46.526,46.526,46.4837,46.5091,24219.0
2020-02-06 15:20:00,55.02,55.04,55.01,55.03,44970.0,46.5006,46.5175,46.4922,46.5091,44970.0
2020-02-06 15:25:00,55.04,55.05,55.01,55.03,62308.0,46.5175,46.526,46.4922,46.5091,62308.0
2020-02-06 15:30:00,55.03,55.1,55.02,55.09,82720.0,46.5091,46.5683,46.5006,46.5598,82720.0
2020-02-06 15:35:00,55.09,55.13,55.08,55.1,82599.0,46.5598,46.5936,46.5514,46.5683,82599.0
2020-02-06 15:40:00,55.1,55.16,55.1,55.12,86548.0,46.5683,46.619,46.5683,46.5852,86548.0
2020-02-06 15:45:00,55.11,55.15,55.07,55.08,147129.0,46.5767,46.6105,46.5429,46.5514,147129.0
2020-02-06 15:50:00,55.08,55.09,55.04,55.06,173682.0,46.5514,46.5598,46.5175,46.5344,173682.0
2020-02-06 15:55:00,55.06,55.08,55.0,55.01,537137.0,46.5344,46.5514,46.4837,46.4922,537137.0
2020-02-07 09:30:00,54.61,54.66,54.42,54.51,476518.0,46.1541,46.1964,45.9935,46.0696,476518.0
2020-02-07 09:35:00,54.52,54.9,54.45,54.8,221457.0,46.0781,46.3992,46.0189,46.3147,221457.0
2020-02-07 09:40:00,54.8,54.8,54.67,54.76,94580.0,46.3147,46.3147,46.2048,46.2809,94580.0
2020-02-07 09:45:00,54.75,54.76,54.62,54.71,96518.0,46.2724,46.2809,46.1626,46.2386,96518.0
2020-02-07 09:50:00,54.7,54.75,54.61,54.68,101446.0,46.2302,46.2724,46.1541,46.2133,101446.0
2020-02-07 09:55:00,54.68,54.69,54.42,54.55,110597.0,46.2133,46.2217,45.9935,46.1034,110597.0
2020-02-07 10:00:00,54.56,54.59,54.49,54.53,117631.0,46.1119,46.1372,46.0527,46.0865,117631.0
2020-02-07 10:05:00,54.53,54.66,54.5,54.62,112266.0,46.0865,46.1964,46.0612,46.1626,112266.0
2020-02-07 10:10:00,54.62,54.69,54.61,54.69,49976.0,46.1626,46.2217,46.1541,46.2217,49976.0
2020-02-07 10:15:00,54.69,54.72,54.64,54.7,44034.0,46.2217,46.2471,46.1795,46.2302,44034.0
2020-02-07 10:20:00,54.7,54.78,54.7,54.74,43857.0,46.2302,46.2978,46.2302,46.264,43857.0
2020-02-07 10:25:00,54.75,54.77,54.71,54.74,31597.0,46.2724,46.2894,46.2386,46.264,31597.0
2020-02-07 10:30:00,54.74,54.81,54.74,54.75,50790.0,46.264,46.3232,46.264,46.2724,50790.0
2020-02-07 10:35:00,54.75,54.84,54.75,54.78,40872.0,46.2724,46.3485,46.2724,46.2978,40872.0
2020-02-07 10:40:00,54.76,54.91,54.74,54.88,57231.0,46.2809,46.4077,46.264,46.3823,57231.0
2020-02-07 10:45:00,54.89,54.91,54.8,54.87,27821.0,46.3908,46.4077,46.3147,46.3739,27821.0
2020-02-07 10:50:00,54.87,54.92,54.82,54.89,38433.0,46.3739,46.4161,46.3316,46.3908,38433.0
2020-02-07 10:55:00,54.89,54.95,54.86,54.87,36941.0,46.3908,46.4415,46.3654,46.3739,36941.0
2020-02-07 11:00:00,54.86,54.88,54.82,54.86,37559.0,46.3654,46.3823,46.3316,46.3654,37559.0
2020-02-07 11:05:00,54.86,54.96,54.86,54.89,32186.0,46.3654,46.4499,46.3654,46.3908,32186.0
2020-02-07 11:10:00,54.87,54.92,54.83,54.91,35960.0,46.3739,46.4161,46.3401,46.4077,35960.0
2020-02-07 11:15:00,54.91,54.96,54.9,54.94,25945.0,46.4077,46.4499,46.3992,46.433,25945.0
2020-02-07 11:20:00,54.95,55.02,54.94,55.02,65553.0,46.4415,46.5006,46.433,46.5006,65553.0
2020-02-07 11:25:00,55.02,55.07,55.01,55.04,50410.0,46.5006,46.5429,46.4922,46.5175,50410.0
2020-02-07 11:30:00,55.04,55.09,55.01,55.03,81835.0,46.5175,46.5598,46.4922,46.5091,81835.0
2020-02-07 11:35:00,55.02,55.08,55.01,55.03,40852.0,46.5006,46.5514,46.4922,46.5091,40852.0
2020-02-07 11:40:00,55.03,55.08,55.02,55.03,32380.0,46.5091,46.5514,46.5006,46.5091,32380.0
2020-02-07 11:45:00,55.03,55.04,54.96,54.99,98602.0,46.5091,46.5175,46.4499,46.4753,98602.0
2020-02-07 11:50:00,55.0,55.06,55.0,55.05,47840.0,46.4837,46.5344,46.4837,46.526,47840.0
2020-02-07 11:55:00,55.06,55.07,55.05,55.06,25623.0,46.5344,46.5429,46.526,46.5344,25623.0
2020-02-07 12:00:00,55.06,55.07,55.01,55.04,53198.0,46.5344,46.5429,46.4922,46.5175,53198.0
2020-02-07 12:05:00,55.04,55.11,55.04,55.08,38284.0,46.5175,46.5767,46.5175,46.5514,38284.0
2020-02-07 12:10:00,55.08,55.1,55.06,55.09,24407.0,46.5514,46.5683,46.5344,46.5598,24407.0
2020-02-07 12:15:00,55.09,55.09,55.05,55.05,39359.0,46.5598,46.5598,46.526,46.526,39359.0
2020-02-07 12:20:00,55.04,55.05,54.98,54.98,36063.0,46.5175,46.526,46.4668,46.4668,36063.0
2020-02-07 12:25:00,54.98,55.01,54.96,54.99,22596.0,46.4668,46.4922,46.4499,46.4753,22596.0
2020-02-07 12:30:00,54.99,54.99,54.89,54.9,30177.0,46.4753,46.4753,46.3908,46.3992,30177.0
2020-02-07 12:35:00,54.91,54.91,54.84,54.89,31338.0,46.4077,46.4077,46.3485,46.3908,31338.0
2020-02-07 12:40:00,54.89,54.89,54.86,54.86,19257.0,46.3908,46.3908,46.3654,46.3654,19257.0
2020-02-07 12:45:00,54.87,54.9,54.86,54.9,24861.0,46.3739,46.3992,46.3654,46.3992,24861.0
2020-02-07 12:50:00,54.9,54.92,54.88,54.9,36348.0,46.3992,46.4161,46.3823,46.3992,36348.0
2020-02-07 12:55:00,54.91,54.95,54.87,54.95,30301.0,46.4077,46.4415,46.3739,46.4415,30301.0
2020-02-07 13:00:00,54.94,54.95,54.91,54.94,42242.0,46.433,46.4415,46.4077,46.433,42242.0
2020-02-07 13:05:00,54.95,54.97,54.92,54.95,28499.0,46.4415,46.4584,46.4161,46.4415,28499.0
2020-02-07 13:10:00,54.95,54.96,54.93,54.95,39826.0,46.4415,46.4499,46.4246,46.4415,39826.0
2020-02-07 13:15:00,54.96,54.99,54.95,54.98,40939.0,46.4499,46.4753,46.4415,46.4668,40939.0
2020-02-07 13:20:00,54.98,54.99,54.95,54.99,25744.0,46.4668,46.4753,46.4415,46.4753,25744.0
2020-02-07 13:25:00,54.99,55.05,54.99,55.04,51212.0,46.4753,46.526,46.4753,46.5175,51212.0
2020-02-07 13:30:00,55.04,55.05,54.93,54.94,78361.0,46.5175,46.526,46.4246,46.433,78361.0
2020-02-07 13:35:00,54.95,55.05,54.92,54.92,86900.0,46.4415,46.526,46.4161,46.4161,86900.0
2020-02-07 13:40:00,54.91,55.04,54.9,55.02,127361.0,46.4077,46.5175,46.3992,46.5006,127361.0
2020-02-07 13:45:00,55.02,55.02,54.93,54.94,31761.0,46.5006,46.5006,46.4246,46.433,31761.0
2020-02-07 13:50:00,54.93,54.96,54.89,54.94,31086.0,46.4246,46.4499,46.3908,46.433,31086.0
2020-02-07 13:55:00,54.95,54.95,54.87,54.89,59267.0,46.4415,46.4415,46.3739,46.3908,59267.0
2020-02-07 14:00:00,54.88,54.89,54.81,54.82,47748.0,46.3823,46.3908,46.3232,46.3316,47748.0
2020-02-07 14:05:00,54.81,54.84,54.77,54.8,120590.0,46.3232,46.3485,46.2894,46.3147,120590.0
2020-02-07 14:10:00,54.8,54.83,54.77,54.81,105685.0,46.3147,46.3401,46.2894,46.3232,105685.0
2020-02-07 14:15:00,54.81,54.89,54.81,54.88,40506.0,46.3232,46.3908,46.3232,46.3823,40506.0
2020-02-07 14:20:00,54.87,54.91,54.86,54.86,26626.0,46.3739,46.4077,46.3654,46.3654,26626.0
2020-02-07 14:25:00,54.86,54.94,54.86,54.9,37299.0,46.3654,46.433,46.3654,46.3992,37299.0
2020-02-07 14:30:00,54.91,54.95,54.9,54.92,48669.0,46.4077,46.4415,46.3992,46.4161,48669.0
2020-02-07 14:35:00,54.92,54.96,54.9,54.91,41212.0,46.4161,46.4499,46.3992,46.4077,41212.0
2020-02-07 14:40:00,54.91,54.97,54.9,54.94,71220.0,46.4077,46.4584,46.3992,46.433,71220.0
2020-02-07 14:45:00,54.94,54.95,54.92,54.94,47681.0,46.433,46.4415,46.4161,46.433,47681.0
2020-02-07 14:50:00,54.94,54.96,54.9,54.95,48546.0,46.433,46.4499,46.3992,46.4415,48546.0
2020-02-07 14:55:00,54.95,54.96,54.92,54.92,27409.0,46.4415,46.4499,46.4161,46.4161,27409.0
2020-02-07 15:00:00,54.92,54.98,54.91,54.95,76769.0,46.4161,46.4668,46.4077,46.4415,76769.0
2020-02-07 15:05:00,54.96,55.0,54.94,54.96,42772.0,46.4499,46.4837,46.433,46.4499,42772.0
2020-02-07 15:10:00,54.96,54.96,54.92,54.95,84672.0,46.4499,46.4499,46.4161,46.4415,84672.0
2020-02-07 15:15:00,54.95,55.0,54.93,54.98,60121.0,46.4415,46.4837,46.4246,46.4668,60121.0
2020-02-07 15:20:00,54.98,54.99,54.94,54.98,45877.0,46.4668,46.4753,46.433,46.4668,45877.0
2020-02-07 15:25:00,54.98,55.0,54.96,54.98,48457.0,46.4668,46.4837,46.4499,46.4668,48457.0
2020-02-07 15:30:00,54.98,55.01,54.95,55.0,127990.0,46.4668,46.4922,46.4415,46.4837,127990.0
2020-02-07 15:35:00,55.0,55.0,54.94,54.97,103755.0,46.4837,46.4837,46.433,46.4584,103755.0
2020-02-07 15:40:00,54.97,55.03,54.96,55.02,170796.0,46.4584,46.5091,46.4499,46.5006,170796.0
2020-02-07 15:45:00,55.02,55.08,55.01,55.05,139542.0,46.5006,46.5514,46.4922,46.526,139542.0
2020-02-07 15:50:00,55.05,55.07,54.92,54.94,252634.0,46.526,46.5429,46.4161,46.433,252634.0
2020-02-07 15:55:00,54.94,55.03,54.92,55.03,371687.0,46.433,46.5091,46.4161,46.5091,371687.0
2020-02-10 09:30:00,54.68,54.96,54.65,54.91,159034.0,46.2133,46.4499,46.1879,46.4077,159034.0
2020-02-10 09:35:00,54.94,55.09,54.93,54.94,90467.0,46.433,46.5598,46.4246,46.433,90467.0
2020-02-10 09:40:00,54.96,54.97,54.83,54.88,79860.0,46.4499,46.4584,46.3401,46.3823,79860.0
2020-02-10 09:45:00,54.88,54.88,54.74,54.77,97678.0,46.3823,46.3823,46.264,46.2894,97678.0
2020-02-10 09:50:00,54.77,54.8,54.61,54.75,271766.0,46.2894,46.3147,46.1541,46.2724,271766.0
2020-02-10 09:55:00,54.74,54.84,54.71,54.8,208737.0,46.264,46.3485,46.2386,46.3147,208737.0
2020-02-10 10:00:00,54.79,54.87,54.77,54.82,109704.0,46.3063,46.3739,46.2894,46.3316,109704.0
2020-02-10 10:05:00,54.82,54.9,54.81,54.89,29688.0,46.3316,46.3992,46.3232,46.3908,29688.0
2020-02-10 10:10:00,54.89,54.9,54.81,54.83,44745.0,46.3908,46.3992,46.3232,46.3401,44745.0
2020-02-10 10:15:00,54.83,54.97,54.82,54.94,55386.0,46.3401,46.4584,46.3316,46.433,55386.0
2020-02-10 10:20:00,54.94,55.02,54.92,54.97,50193.0,46.433,46.5006,46.4161,46.4584,50193.0
2020-02-10 10:25:00,54.97,54.99,54.92,54.94,32946.0,46.4584,46.4753,46.4161,46.433,32946.0
2020-02-10 10:30:00,54.94,54.98,54.93,54.97,22995.0,46.433,46.4668,46.4246,46.4584,22995.0
2020-02-10 10:35:00,54.98,55.06,54.97,55.05,22308.0,46.4668,46.5344,46.4584,46.526,22308.0
2020-02-10 10:40:00,55.04,55.04,54.97,54.99,25464.0,46.5175,46.5175,46.4584,46.4753,25464.0
2020-02-10 10:45:00,54.99,55.07,54.98,55.05,27812.0,46.4753,46.5429,46.4668,46.526,27812.0
2020-02-10 10:50:00,55.05,55.07,54.99,55.03,32465.0,46.526,46.5429,46.4753,46.5091,32465.0
2020-02-10 10:55:00,55.03,55.05,54.93,54.97,25955.0,46.5091,46.526,46.4246,46.4584,25955.0
2020-02-10 11:00:00,54.98,55.04,54.97,55.03,27767.0,46.4668,46.5175,46.4584,46.5091,27767.0
2020-02-10 11:05:00,55.04,55.1,55.04,55.07,30489.0,46.5175,46.5683,46.5175,46.5429,30489.0
2020-02-10 11:10:00,55.07,55.08,54.98,55.01,44658.0,46.5429,46.5514,46.4668,46.4922,44658.0
2020-02-10 11:15:00,55.01,55.07,55.01,55.03,60831.0,46.4922,46.5429,46.4922,46.5091,60831.0
2020-02-10 11:20:00,55.03,55.04,54.97,55.02,33174.0,46.5091,46.5175,46.4584,46.5006,33174.0
2020-02-10 11:25:00,55.02,55.04,55.0,55.04,32127.0,46.5006,46.5175,46.4837,46.5175,32127.0
2020-02-10 11:30:00,55.04,55.06,54.98,55.0,46248.0,46.5175,46.5344,46.4668,46.4837,46248.0
2020-02-10 11:35:00,55.0,55.04,54.97,55.03,24609.0,46.4837,46.5175,46.4584,46.5091,24609.0
2020-02-10 11:40:00,55.04,55.06,55.01,55.03,35079.0,46.5175,46.5344,46.4922,46.5091,35079.0
2020-02-10 11:45:00,55.02,55.1,55.02,55.09,28916.0,46.5006,46.5683,46.5006,46.5598,28916.0
2020-02-10 11:50:00,55.09,55.09,55.0,55.0,24057.0,46.5598,46.5598,46.4837,46.4837,24057.0
2020-02-10 11:55:00,55.0,55.03,54.99,55.01,18355.0,46.4837,46.5091,46.4753,46.4922,18355.0
2020-02-10 12:00:00,55.01,55.01,54.97,54.98,19342.0,46.4922,46.4922,46.4584,46.4668,19342.0
2020-02-10 12:05:00,54.98,55.04,54.98,55.01,19889.0,46.4668,46.5175,46.4668,46.4922,19889.0
2020-02-10 12:10:00,55.01,55.04,54.99,55.0,11711.0,46.4922,46.5175,46.4753,46.4837,11711.0
2020-02-10 12:15:00,54.99,54.99,54.91,54.92,34579.0,46.4753,46.4753,46.4077,46.4161,34579.0
2020-02-10 12:20:00,54.92,54.92,54.88,54.91,28447.0,46.4161,46.4161,46.3823,46.4077,28447.0
2020-02-10 12:25:00,54.91,54.99,54.9,54.98,34870.0,46.4077,46.4753,46.3992,46.4668,34870.0
2020-02-10 12:30:00,54.98,54.98,54.9,54.9,21482.0,46.4668,46.4668,46.3992,46.3992,21482.0
2020-02-10 12:35:00,54.89,54.93,54.88,54.93,24994.0,46.3908,46.4246,46.3823,46.4246,24994.0
2020-02-10 12:40:00,54.94,54.96,54.93,54.94,14251.0,46.433,46.4499,46.4246,46.433,14251.0
2020-02-10 12:45:00,54.94,54.97,54.93,54.94,29008.0,46.433,46.4584,46.4246,46.433,29008.0
2020-02-10 12:50:00,54.94,54.96,54.92,54.95,19291.0,46.433,46.4499,46.4161,46.4415,19291.0
2020-02-10 12:55:00,54.95,55.0,54.95,54.99,32945.0,46.4415,46.4837,46.4415,46.4753,32945.0
2020-02-10 13:00:00,55.0,55.01,54.98,54.99,22147.0,46.4837,46.4922,46.4668,46.4753,22147.0
2020-02-10 13:05:00,54.98,55.0,54.96,55.0,19012.0,46.4668,46.4837,46.4499,46.4837,19012.0
2020-02-10 13:10:00,55.0,55.03,54.99,55.02,12856.0,46.4837,46.5091,46.4753,46.5006,12856.0
2020-02-10 13:15:00,55.03,55.06,55.02,55.03,22224.0,46.5091,46.5344,46.5006,46.5091,22224.0
2020-02-10 13:20:00,55.03,55.06,55.02,55.04,23304.0,46.5091,46.5344,46.5006,46.5175,23304.0
2020-02-10 13:25:00,55.03,55.06,55.02,55.05,19479.0,46.5091,46.5344,46.5006,46.526,19479.0
2020-02-10 13:30:00,55.04,55.08,55.04,55.08,10298.0,46.5175,46.5514,46.5175,46.5514,10298.0
2020-02-10 13:35:00,55.08,55.11,55.07,55.11,22341.0,46.5514,46.5767,46.5429,46.5767,22341.0
2020-02-10 13:40:00,55.1,55.13,55.07,55.08,28655.0,46.5683,46.5936,46.5429,46.5514,28655.0
2020-02-10 13:45:00,55.09,55.1,55.06,55.08,20006.0,46.5598,46.5683,46.5344,46.5514,20006.0
2020-02-10 13:50:00,55.08,55.09,55.06,55.08,14166.0,46.5514,46.5598,46.5344,46.5514,14166.0
2020-02-10 13:55:00,55.08,55.11,55.08,55.09,15182.0,46.5514,46.5767,46.5514,46.5598,15182.0
2020-02-10 14:00:00,55.09,55.09,55.03,55.05,19661.0,46.5598,46.5598,46.5091,46.526,19661.0
2020-02-10 14:05:00,55.05,55.06,55.03,55.03,15862.0,46.526,46.5344,46.5091,46.5091,15862.0
2020-02-10 14:10:00,55.04,55.07,55.0,55.01,73263.0,46.5175,46.5429,46.4837,46.4922,73263.0
2020-02-10 14:15:00,55.02,55.02,54.99,55.0,17588.0,46.5006,46.5006,46.4753,46.4837,17588.0
2020-02-10 14:20:00,55.0,55.05,54.99,55.05,17202.0,46.4837,46.526,46.4753,46.526,17202.0
2020-02-10 14:25:00,55.04,55.08,55.04,55.07,12127.0,46.5175,46.5514,46.5175,46.5429,12127.0
2020-02-10 14:30:00,55.08,55.09,55.06,55.08,25243.0,46.5514,46.5598,46.5344,46.5514,25243.0
2020-02-10 14:35:00,55.09,55.1,55.05,55.07,26637.0,46.5598,46.5683,46.526,46.5429,26637.0
2020-02-10 14:40:00,55.07,55.1,55.05,55.08,25538.0,46.5429,46.5683,46.526,46.5514,25538.0
2020-02-10 14:45:00,55.08,55.12,55.07,55.12,25255.0,46.5514,46.5852,46.5429,46.5852,25255.0
2020-02-10 14:50:00,55.12,55.16,55.11,55.14,24579.0,46.5852,46.619,46.5767,46.6021,24579.0
2020-02-10 14:55:00,55.15,55.2,55.14,55.19,25957.0,46.6105,46.6528,46.6021,46.6443,25957.0
2020-02-10 15:00:00,55.19,55.21,55.18,55.19,32016.0,46.6443,46.6612,46.6359,46.6443,32016.0
2020-02-10 15:05:00,55.2,55.27,55.19,55.26,64474.0,46.6528,46.7119,46.6443,46.7035,64474.0
2020-02-10 15:10:00,55.26,55.3,55.24,55.25,40840.0,46.7035,46.7373,46.6866,46.695,40840.0
2020-02-10 15:15:00,55.25,55.27,55.21,55.21,26640.0,46.695,46.7119,46.6612,46.6612,26640.0
2020-02-10 15:20:00,55.22,55.26,55.21,55.24,28877.0,46.6697,46.7035,46.6612,46.6866,28877.0
2020-02-10 15:25:00,55.24,55.27,55.21,55.23,48283.0,46.6866,46.7119,46.6612,46.6781,48283.0
2020-02-10 15:30:00,55.23,55.24,55.16,55.19,61648.0,46.6781,46.6866,46.619,46.6443,61648.0
2020-02-10 15:35:00,55.2,55.22,55.17,55.18,60127.0,46.6528,46.6697,46.6274,46.6359,60127.0
2020-02-10 15:40:00,55.18,55.21,55.16,55.2,108553.0,46.6359,46.6612,46.619,46.6528,108553.0
2020-02-10 15:45:00,55.21,55.24,55.16,55.2,81161.0,46.6612,46.6866,46.619,46.6528,81161.0
2020-02-10 15:50:00,55.2,55.29,55.19,55.27,143728.0,46.6528,46.7288,46.6443,46.7119,143728.0
2020-02-10 15:55:00,55.27,55.36,55.23,55.35,259202.0,46.7119,46.788,46.6781,46.7795,259202.0
2020-02-11 09:30:00,55.75,55.85,55.69,55.75,253583.0,47.1176,47.2021,47.0669,47.1176,253583.0
2020-02-11 09:35:00,55.74,55.87,55.74,55.75,129360.0,47.1092,47.219,47.1092,47.1176,129360.0
2020-02-11 09:40:00,55.75,56.07,55.73,56.06,340491.0,47.1176,47.3881,47.1007,47.3796,340491.0
2020-02-11 09:45:00,56.07,56.11,56.05,56.08,113443.0,47.3881,47.4219,47.3712,47.3965,113443.0
2020-02-11 09:50:00,56.09,56.09,55.96,56.04,113761.0,47.405,47.405,47.2951,47.3627,113761.0
2020-02-11 09:55:00,56.03,56.08,55.99,56.0,97282.0,47.3543,47.3965,47.3204,47.3289,97282.0
2020-02-11 10:00:00,56.01,56.18,56.0,56.18,179591.0,47.3373,47.481,47.3289,47.481,179591.0
2020-02-11 10:05:00,56.18,56.2,56.15,56.19,80647.0,47.481,47.4979,47.4557,47.4895,80647.0
2020-02-11 10:10:00,56.19,56.23,56.16,56.23,89715.0,47.4895,47.5233,47.4641,47.5233,89715.0
2020-02-11 10:15:00,56.23,56.24,56.18,56.19,55292.0,47.5233,47.5317,47.481,47.4895,55292.0
2020-02-11 10:20:00,56.2,56.25,56.16,56.18,58679.0,47.4979,47.5402,47.4641,47.481,58679.0
2020-02-11 10:25:00,56.18,56.23,56.17,56.22,43084.0,47.481,47.5233,47.4726,47.5148,43084.0
2020-02-11 10:30:00,56.22,56.23,56.15,56.16,41497.0,47.5148,47.5233,47.4557,47.4641,41497.0
2020-02-11 10:35:00,56.15,56.15,56.0,56.0,115495.0,47.4557,47.4557,47.3289,47.3289,115495.0
2020-02-11 10:40:00,56.0,56.07,56.0,56.07,72756.0,47.3289,47.3881,47.3289,47.3881,72756.0
2020-02-11 10:45:00,56.08,56.13,56.01,56.05,79227.0,47.3965,47.4388,47.3373,47.3712,79227.0
2020-02-11 10:50:00,56.06,56.16,56.06,56.11,54846.0,47.3796,47.4641,47.3796,47.4219,54846.0
2020-02-11 10:55:00,56.12,56.14,56.08,56.11,54346.0,47.4303,47.4472,47.3965,47.4219,54346.0
2020-02-11 11:00:00,56.11,56.13,56.06,56.06,34446.0,47.4219,47.4388,47.3796,47.3796,34446.0
2020-02-11 11:05:00,56.06,56.07,56.01,56.02,36968.0,47.3796,47.3881,47.3373,47.3458,36968.0
2020-02-11 11:10:00,56.02,56.04,56.01,56.01,40434.0,47.3458,47.3627,47.3373,47.3373,40434.0
2020-02-11 11:15:00,56.01,56.01,55.93,55.98,70073.0,47.3373,47.3373,47.2697,47.312,70073.0
2020-02-11 11:20:00,55.97,55.97,55.83,55.87,71000.0,47.3035,47.3035,47.1852,47.219,71000.0
2020-02-11 11:25:00,55.86,55.89,55.82,55.84,53407.0,47.2106,47.2359,47.1768,47.1937,53407.0
2020-02-11 11:30:00,55.84,55.86,55.78,55.82,80562.0,47.1937,47.2106,47.143,47.1768,80562.0
2020-02-11 11:35:00,55.81,55.83,55.77,55.78,33768.0,47.1683,47.1852,47.1345,47.143,33768.0
2020-02-11 11:40:00,55.79,55.89,55.76,55.89,89497.0,47.1514,47.2359,47.1261,47.2359,89497.0
2020-02-11 11:45:00,55.88,55.94,55.85,55.86,45485.0,47.2275,47.2782,47.2021,47.2106,45485.0
2020-02-11 11:50:00,55.87,55.88,55.83,55.85,56564.0,47.219,47.2275,47.1852,47.2021,56564.0
2020-02-11 11:55:00,55.86,55.89,55.81,55.85,49835.0,47.2106,47.2359,47.1683,47.2021,49835.0
2020-02-11 12:00:00,55.85,55.91,55.84,55.9,111514.0,47.2021,47.2528,47.1937,47.2444,111514.0
2020-02-11 12:05:00,55.89,55.89,55.81,55.83,42778.0,47.2359,47.2359,47.1683,47.1852,42778.0
2020-02-11 12:10:00,55.83,55.87,55.83,55.84,29688.0,47.1852,47.219,47.1852,47.1937,29688.0
2020-02-11 12:15:00,55.84,55.88,55.83,55.87,36474.0,47.1937,47.2275,47.1852,47.219,36474.0
2020-02-11 12:20:00,55.88,55.88,55.84,55.86,30128.0,47.2275,47.2275,47.1937,47.2106,30128.0
2020-02-11 12:25:00,55.86,55.88,55.85,55.88,33611.0,47.2106,47.2275,47.2021,47.2275,33611.0
2020-02-11 12:30:00,55.88,55.94,55.87,55.93,34022.0,47.2275,47.2782,47.219,47.2697,34022.0
2020-02-11 12:35:00,55.93,55.97,55.92,55.96,55305.0,47.2697,47.3035,47.2613,47.2951,55305.0
2020-02-11 12:40:00,55.95,55.97,55.92,55.96,23320.0,47.2866,47.3035,47.2613,47.2951,23320.0
2020-02-11 12:45:00,55.97,55.97,55.93,55.93,21209.0,47.3035,47.3035,47.2697,47.2697,21209.0
2020-02-11 12:50:00,55.94,55.98,55.93,55.98,40077.0,47.2782,47.312,47.2697,47.312,40077.0
2020-02-11 12:55:00,55.98,56.01,55.96,56.01,30879.0,47.312,47.3373,47.2951,47.3373,30879.0
2020-02-11 13:00:00,56.01,56.03,55.98,56.03,34869.0,47.3373,47.3543,47.312,47.3543,34869.0
2020-02-11 13:05:00,56.03,56.05,56.01,56.02,21176.0,47.3543,47.3712,47.3373,47.3458,21176.0
2020-02-11 13:10:00,56.02,56.04,55.99,56.01,41438.0,47.3458,47.3627,47.3204,47.3373,41438.0
2020-02-11 13:15:00,56.02,56.02,55.97,55.98,22130.0,47.3458,47.3458,47.3035,47.312,22130.0
2020-02-11 13:20:00,55.98,55.99,55.92,55.93,41892.0,47.312,47.3204,47.2613,47.2697,41892.0
2020-02-11 13:25:00,55.92,55.99,55.92,55.98,32852.0,47.2613,47.3204,47.2613,47.312,32852.0
2020-02-11 13:30:00,55.98,56.01,55.98,55.98,25606.0,47.312,47.3373,47.312,47.312,25606.0
2020-02-11 13:35:00,55.99,56.01,55.95,55.97,48907.0,47.3204,47.3373,47.2866,47.3035,48907.0
2020-02-11 13:40:00,55.98,56.02,55.96,56.01,42555.0,47.312,47.3458,47.2951,47.3373,42555.0
2020-02-11 13:45:00,56.01,56.03,56.0,56.02,27402.0,47.3373,47.3543,47.3289,47.3458,27402.0
2020-02-11 13:50:00,56.02,56.02,55.86,55.87,50756.0,47.3458,47.3458,47.2106,47.219,50756.0
2020-02-11 13:55:00,55.87,55.99,55.85,55.98,51778.0,47.219,47.3204,47.2021,47.312,51778.0
2020-02-11 14:00:00,55.98,55.98,55.89,55.91,44039.0,47.312,47.312,47.2359,47.2528,44039.0
2020-02-11 14:05:00,55.91,55.94,55.89,55.93,34908.0,47.2528,47.2782,47.2359,47.2697,34908.0
2020-02-11 14:10:00,55.93,55.97,55.92,55.94,32820.0,47.2697,47.3035,47.2613,47.2782,32820.0
2020-02-11 14:15:00,55.95,55.98,55.91,55.96,39661.0,47.2866,47.312,47.2528,47.2951,39661.0
2020-02-11 14:20:00,55.96,55.96,55.9,55.93,46490.0,47.2951,47.2951,47.2444,47.2697,46490.0
2020-02-11 14:25:00,55.93,55.97,55.91,55.97,59168.0,47.2697,47.3035,47.2528,47.3035,59168.0
2020-02-11 14:30:00,55.97,56.01,55.96,56.01,31194.0,47.3035,47.3373,47.2951,47.3373,31194.0
2020-02-11 14:35:00,56.01,56.05,56.0,56.03,43832.0,47.3373,47.3712,47.3289,47.3543,43832.0
2020-02-11 14:40:00,56.03,56.05,56.0,56.03,31170.0,47.3543,47.3712,47.3289,47.3543,31170.0
2020-02-11 14:45:00,56.03,56.03,55.97,55.98,31536.0,47.3543,47.3543,47.3035,47.312,31536.0
2020-02-11 14:50:00,55.99,56.01,55.95,55.96,33582.0,47.3204,47.3373,47.2866,47.2951,33582.0
2020-02-11 14:55:00,55.97,55.97,55.88,55.89,47321.0,47.3035,47.3035,47.2275,47.2359,47321.0
2020-02-11 15:00:00,55.9,55.91,55.8,55.83,61773.0,47.2444,47.2528,47.1599,47.1852,61773.0
2020-02-11 15:05:00,55.83,55.87,55.81,55.84,67567.0,47.1852,47.219,47.1683,47.1937,67567.0
2020-02-11 15:10:00,55.84,55.85,55.82,55.84,62106.0,47.1937,47.2021,47.1768,47.1937,62106.0
2020-02-11 15:15:00,55.84,55.86,55.74,55.75,96264.0,47.1937,47.2106,47.1092,47.1176,96264.0
2020-02-11 15:20:00,55.74,55.84,55.74,55.84,42591.0,47.1092,47.1937,47.1092,47.1937,42591.0
2020-02-11 15:25:00,55.84,55.9,55.81,55.9,50353.0,47.1937,47.2444,47.1683,47.2444,50353.0
2020-02-11 15:30:00,55.9,55.91,55.82,55.83,95373.0,47.2444,47.2528,47.1768,47.1852,95373.0
2020-02-11 15:35:00,55.83,55.87,55.82,55.86,91114.0,47.1852,47.219,47.1768,47.2106,91114.0
2020-02-11 15:40:00,55.85,55.91,55.84,55.89,109194.0,47.2021,47.2528,47.1937,47.2359,109194.0
2020-02-11 15:45:00,55.89,55.91,55.85,55.86,135115.0,47.2359,47.2528,47.2021,47.2106,135115.0
2020-02-11 15:50:00,55.86,55.87,55.79,55.83,246533.0,47.2106,47.219,47.1514,47.1852,246533.0
2020-02-11 15:55:00,55.82,55.85,55.77,55.77,416244.0,47.1768,47.2021,47.1345,47.1345,416244.0
2020-02-12 09:30:00,56.22,56.44,56.22,56.38,292362.0,47.5148,47.7008,47.5148,47.6501,292362.0
2020-02-12 09:35:00,56.38,56.39,56.22,56.3,114872.0,47.6501,47.6585,47.5148,47.5824,114872.0
2020-02-12 09:40:00,56.3,56.41,56.27,56.39,97559.0,47.5824,47.6754,47.5571,47.6585,97559.0
2020-02-12 09:45:00,56.39,56.45,56.36,56.44,79789.0,47.6585,47.7092,47.6332,47.7008,79789.0
2020-02-12 09:50:00,56.44,56.46,56.4,56.44,58893.0,47.7008,47.7177,47.667,47.7008,58893.0
2020-02-12 09:55:00,56.45,56.53,56.42,56.51,119467.0,47.7092,47.7768,47.6839,47.7599,119467.0
2020-02-12 10:00:00,56.52,56.6,56.49,56.53,203559.0,47.7684,47.836,47.743,47.7768,203559.0
2020-02-12 10:05:00,56.53,56.65,56.52,56.63,172524.0,47.7768,47.8782,47.7684,47.8613,172524.0
2020-02-12 10:10:00,56.6,56.63,56.56,56.62,73255.0,47.836,47.8613,47.8022,47.8529,73255.0
2020-02-12 10:15:00,56.62,56.63,56.56,56.61,51230.0,47.8529,47.8613,47.8022,47.8444,51230.0
2020-02-12 10:20:00,56.61,56.64,56.56,56.6,76651.0,47.8444,47.8698,47.8022,47.836,76651.0
2020-02-12 10:25:00,56.6,56.62,56.55,56.57,51762.0,47.836,47.8529,47.7937,47.8106,51762.0
2020-02-12 10:30:00,56.57,56.57,56.51,56.52,75922.0,47.8106,47.8106,47.7599,47.7684,75922.0
2020-02-12 10:35:00,56.52,56.66,56.52,56.59,99321.0,47.7684,47.8867,47.7684,47.8275,99321.0
2020-02-12 10:40:00,56.59,56.61,56.48,56.5,68915.0,47.8275,47.8444,47.7346,47.7515,68915.0
2020-02-12 10:45:00,56.49,56.52,56.42,56.45,75458.0,47.743,47.7684,47.6839,47.7092,75458.0
2020-02-12 10:50:00,56.44,56.6,56.43,56.6,102991.0,47.7008,47.836,47.6923,47.836,102991.0
2020-02-12 10:55:00,56.6,56.62,56.52,56.54,43455.0,47.836,47.8529,47.7684,47.7853,43455.0
2020-02-12 11:00:00,56.54,56.56,56.46,56.5,24863.0,47.7853,47.8022,47.7177,47.7515,24863.0
2020-02-12 11:05:00,56.5,56.51,56.4,56.44,99596.0,47.7515,47.7599,47.667,47.7008,99596.0
2020-02-12 11:10:00,56.44,56.5,56.43,56.48,89549.0,47.7008,47.7515,47.6923,47.7346,89549.0
2020-02-12 11:15:00,56.48,56.53,56.47,56.5,74369.0,47.7346,47.7768,47.7261,47.7515,74369.0
2020-02-12 11:20:00,56.52,56.53,56.5,56.52,40683.0,47.7684,47.7768,47.7515,47.7684,40683.0
2020-02-12 11:25:00,56.52,56.54,56.47,56.5,27173.0,47.7684,47.7853,47.7261,47.7515,27173.0
2020-02-12 11:30:00,56.5,56.52,56.49,56.51,76730.0,47.7515,47.7684,47.743,47.7599,76730.0
2020-02-12 11:35:00,56.52,56.53,56.47,56.48,69151.0,47.7684,47.7768,47.7261,47.7346,69151.0
2020-02-12 11:40:00,56.49,56.49,56.4,56.45,86113.0,47.743,47.743,47.667,47.7092,86113.0
2020-02-12 11:45:00,56.44,56.48,56.43,56.48,63208.0,47.7008,47.7346,47.6923,47.7346,63208.0
2020-02-12 11:50:00,56.47,56.5,56.39,56.4,73444.0,47.7261,47.7515,47.6585,47.667,73444.0
2020-02-12 11:55:00,56.4,56.42,56.37,56.42,33433.0,47.667,47.6839,47.6416,47.6839,33433.0
2020-02-12 12:00:00,56.42,56.43,56.39,56.4,46549.0,47.6839,47.6923,47.6585,47.667,46549.0
2020-02-12 12:05:00,56.39,56.41,56.36,56.38,32427.0,47.6585,47.6754,47.6332,47.6501,32427.0
2020-02-12 12:10:00,56.38,56.38,56.33,56.35,26687.0,47.6501,47.6501,47.6078,47.6247,26687.0
2020-02-12 12:15:00,56.35,56.35,56.3,56.33,49167.0,47.6247,47.6247,47.5824,47.6078,49167.0
2020-02-12 12:20:00,56.32,56.33,56.26,56.3,33156.0,47.5993,47.6078,47.5486,47.5824,33156.0
2020-02-12 12:25:00,56.29,56.34,56.29,56.34,21242.0,47.574,47.6163,47.574,47.6163,21242.0
2020-02-12 12:30:00,56.34,56.37,56.29,56.37,26636.0,47.6163,47.6416,47.574,47.6416,26636.0
2020-02-12 12:35:00,56.36,56.4,56.36,56.39,19239.0,47.6332,47.667,47.6332,47.6585,19239.0
2020-02-12 12:40:00,56.39,56.4,56.34,56.39,25547.0,47.6585,47.667,47.6163,47.6585,25547.0
2020-02-12 12:45:00,56.39,56.4,56.36,56.37,29152.0,47.6585,47.667,47.6332,47.6416,29152.0
2020-02-12 12:50:00,56.37,56.38,56.31,56.32,18288.0,47.6416,47.6501,47.5909,47.5993,18288.0
2020-02-12 12:55:00,56.32,56.33,56.27,56.29,19365.0,47.5993,47.6078,47.5571,47.574,19365.0
2020-02-12 13:00:00,56.29,56.3,56.24,56.28,26547.0,47.574,47.5824,47.5317,47.5655,26547.0
2020-02-12 13:05:00,56.28,56.31,56.26,56.3,28956.0,47.5655,47.5909,47.5486,47.5824,28956.0
2020-02-12 13:10:00,56.3,56.33,56.27,56.33,28156.0,47.5824,47.6078,47.5571,47.6078,28156.0
2020-02-12 13:15:00,56.32,56.35,56.3,56.32,20808.0,47.5993,47.6247,47.5824,47.5993,20808.0
2020-02-12 13:20:00,56.31,56.38,56.3,56.37,31776.0,47.5909,47.6501,47.5824,47.6416,31776.0
2020-02-12 13:25:00,56.36,56.37,56.33,56.36,25185.0,47.6332,47.6416,47.6078,47.6332,25185.0
2020-02-12 13:30:00,56.36,56.39,56.35,56.38,30373.0,47.6332,47.6585,47.6247,47.6501,30373.0
2020-02-12 13:35:00,56.38,56.4,56.34,56.36,17904.0,47.6501,47.667,47.6163,47.6332,17904.0
2020-02-12 13:40:00,56.37,56.39,56.35,56.39,30755.0,47.6416,47.6585,47.6247,47.6585,30755.0
2020-02-12 13:45:00,56.39,56.39,56.3,56.3,17223.0,47.6585,47.6585,47.5824,47.5824,17223.0
2020-02-12 13:50:00,56.3,56.3,56.24,56.24,22447.0,47.5824,47.5824,47.5317,47.5317,22447.0
2020-02-12 13:55:00,56.25,56.27,56.24,56.26,23771.0,47.5402,47.5571,47.5317,47.5486,23771.0
2020-02-12 14:00:00,56.26,56.29,56.23,56.26,29615.0,47.5486,47.574,47.5233,47.5486,29615.0
2020-02-12 14:05:00,56.27,56.32,56.26,56.31,16802.0,47.5571,47.5993,47.5486,47.5909,16802.0
2020-02-12 14:10:00,56.3,56.35,56.3,56.32,24044.0,47.5824,47.6247,47.5824,47.5993,24044.0
2020-02-12 14:15:00,56.32,56.34,56.28,56.31,30758.0,47.5993,47.6163,47.5655,47.5909,30758.0
2020-02-12 14:20:00,56.32,56.33,56.31,56.32,16112.0,47.5993,47.6078,47.5909,47.5993,16112.0
2020-02-12 14:25:00,56.32,56.34,56.27,56.27,20280.0,47.5993,47.6163,47.5571,47.5571,20280.0
2020-02-12 14:30:00,56.27,56.3,56.26,56.28,23456.0,47.5571,47.5824,47.5486,47.5655,23456.0
2020-02-12 14:35:00,56.28,56.3,56.25,56.26,38328.0,47.5655,47.5824,47.5402,47.5486,38328.0
2020-02-12 14:40:00,56.26,56.26,56.19,56.22,36911.0,47.5486,47.5486,47.4895,47.5148,36911.0
2020-02-12 14:45:00,56.22,56.25,56.21,56.23,31166.0,47.5148,47.5402,47.5064,47.5233,31166.0
2020-02-12 14:50:00,56.23,56.25,56.18,56.18,24696.0,47.5233,47.5402,47.481,47.481,24696.0
2020-02-12 14:55:00,56.19,56.21,56.16,56.16,43535.0,47.4895,47.5064,47.4641,47.4641,43535.0
2020-02-12 15:00:00,56.17,56.24,56.16,56.2,53751.0,47.4726,47.5317,47.4641,47.4979,53751.0
2020-02-12 15:05:00,56.2,56.25,56.18,56.2,51995.0,47.4979,47.5402,47.481,47.4979,51995.0
2020-02-12 15:10:00,56.2,56.2,56.14,56.15,38476.0,47.4979,47.4979,47.4472,47.4557,38476.0
2020-02-12 15:15:00,56.14,56.15,56.11,56.14,32771.0,47.4472,47.4557,47.4219,47.4472,32771.0
2020-02-12 15:20:00,56.15,56.21,56.14,56.2,17314.0,47.4557,47.5064,47.4472,47.4979,17314.0
2020-02-12 15:25:00,56.21,56.22,56.17,56.2,30781.0,47.5064,47.5148,47.4726,47.4979,30781.0
2020-02-12 15:30:00,56.2,56.23,56.17,56.23,52463.0,47.4979,47.5233,47.4726,47.5233,52463.0
2020-02-12 15:35:00,56.22,56.26,56.2,56.26,65079.0,47.5148,47.5486,47.4979,47.5486,65079.0
2020-02-12 15:40:00,56.26,56.3,56.26,56.29,71156.0,47.5486,47.5824,47.5486,47.574,71156.0
2020-02-12 15:45:00,56.28,56.31,56.25,56.26,144221.0,47.5655,47.5909,47.5402,47.5486,144221.0
2020-02-12 15:50:00,56.25,56.33,56.24,56.24,179386.0,47.5402,47.6078,47.5317,47.5317,179386.0
2020-02-12 15:55:00,56.25,56.25,56.18,56.18,326830.0,47.5402,47.5402,47.481,47.481,326830.0
2020-02-13 09:30:00,55.8,55.92,55.75,55.9,168204.0,47.1599,47.2613,47.1176,47.2444,168204.0
2020-02-13 09:35:00,55.91,55.94,55.81,55.85,48968.0,47.2528,47.2782,47.1683,47.2021,48968.0
2020-02-13 09:40:00,55.84,55.86,55.75,55.81,30998.0,47.1937,47.2106,47.1176,47.1683,30998.0
2020-02-13 09:45:00,55.82,55.93,55.82,55.84,59413.0,47.1768,47.2697,47.1768,47.1937,59413.0
2020-02-13 09:50:00,55.84,55.87,55.79,55.85,35332.0,47.1937,47.219,47.1514,47.2021,35332.0
2020-02-13 09:55:00,55.85,55.85,55.57,55.57,37668.0,47.2021,47.2021,46.9655,46.9655,37668.0
2020-02-13 10:00:00,55.58,55.64,55.51,55.52,44087.0,46.9739,47.0246,46.9148,46.9232,44087.0
2020-02-13 10:05:00,55.52,55.68,55.5,55.66,102727.0,46.9232,47.0584,46.9063,47.0415,102727.0
2020-02-13 10:10:00,55.66,55.75,55.65,55.75,38649.0,47.0415,47.1176,47.0331,47.1176,38649.0
2020-02-13 10:15:00,55.75,55.75,55.66,55.71,26186.0,47.1176,47.1176,47.0415,47.0838,26186.0
2020-02-13 10:20:00,55.72,55.79,55.67,55.74,93092.0,47.0923,47.1514,47.05,47.1092,93092.0
2020-02-13 10:25:00,55.74,55.77,55.69,55.74,61480.0,47.1092,47.1345,47.0669,47.1092,61480.0
2020-02-13 10:30:00,55.74,55.76,55.67,55.72,103709.0,47.1092,47.1261,47.05,47.0923,103709.0
2020-02-13 10:35:00,55.73,55.73,55.63,55.68,114825.0,47.1007,47.1007,47.0162,47.0584,114825.0
2020-02-13 10:40:00,55.68,55.7,55.65,55.66,46554.0,47.0584,47.0753,47.0331,47.0415,46554.0
2020-02-13 10:45:00,55.66,55.77,55.66,55.76,62564.0,47.0415,47.1345,47.0415,47.1261,62564.0
2020-02-13 10:50:00,55.76,55.84,55.75,55.83,57107.0,47.1261,47.1937,47.1176,47.1852,57107.0
2020-02-13 10:55:00,55.82,55.87,55.77,55.86,48886.0,47.1768,47.219,47.1345,47.2106,48886.0
2020-02-13 11:00:00,55.87,55.9,55.84,55.87,39047.0,47.219,47.2444,47.1937,47.219,39047.0
2020-02-13 11:05:00,55.86,55.87,55.75,55.76,42902.0,47.2106,47.219,47.1176,47.1261,42902.0
2020-02-13 11:10:00,55.76,55.79,55.74,55.76,36601.0,47.1261,47.1514,47.1092,47.1261,36601.0
2020-02-13 11:15:00,55.75,55.75,55.68,55.73,59292.0,47.1176,47.1176,47.0584,47.1007,59292.0
2020-02-13 11:20:00,55.73,55.81,55.73,55.8,48785.0,47.1007,47.1683,47.1007,47.1599,48785.0
2020-02-13 11:25:00,55.8,55.87,55.8,55.86,45103.0,47.1599,47.219,47.1599,47.2106,45103.0
2020-02-13 11:30:00,55.85,55.85,55.78,55.81,30368.0,47.2021,47.2021,47.143,47.1683,30368.0
2020-02-13 11:35:00,55.81,55.88,55.8,55.85,54138.0,47.1683,47.2275,47.1599,47.2021,54138.0
2020-02-13 11:40:00,55.86,55.9,55.83,55.89,29815.0,47.2106,47.2444,47.1852,47.2359,29815.0
2020-02-13 11:45:00,55.89,55.89,55.79,55.81,16397.0,47.2359,47.2359,47.1514,47.1683,16397.0
2020-02-13 11:50:00,55.81,55.83,55.74,55.76,48168.0,47.1683,47.1852,47.1092,47.1261,48168.0
2020-02-13 11:55:00,55.76,55.84,55.76,55.82,54424.0,47.1261,47.1937,47.1261,47.1768,54424.0
2020-02-13 12:00:00,55.82,55.88,55.82,55.88,16036.0,47.1768,47.2275,47.1768,47.2275,16036.0
2020-02-13 12:05:00,55.88,55.88,55.83,55.87,31032.0,47.2275,47.2275,47.1852,47.219,31032.0
2020-02-13 12:10:00,55.87,55.89,55.85,55.86,37909.0,47.219,47.2359,47.2021,47.2106,37909.0
2020-02-13 12:15:00,55.86,55.88,55.84,55.84,16563.0,47.2106,47.2275,47.1937,47.1937,16563.0
2020-02-13 12:20:00,55.84,55.85,55.8,55.84,30689.0,47.1937,47.2021,47.1599,47.1937,30689.0
2020-02-13 12:25:00,55.84,55.87,55.83,55.86,32514.0,47.1937,47.219,47.1852,47.2106,32514.0
2020-02-13 12:30:00,55.86,55.88,55.84,55.85,15499.0,47.2106,47.2275,47.1937,47.2021,15499.0
2020-02-13 12:35:00,55.84,55.86,55.83,55.85,31161.0,47.1937,47.2106,47.1852,47.2021,31161.0
2020-02-13 12:40:00,55.86,55.9,55.85,55.89,15124.0,47.2106,47.2444,47.2021,47.2359,15124.0
2020-02-13 12:45:00,55.89,55.92,55.88,55.91,32163.0,47.2359,47.2613,47.2275,47.2528,32163.0
2020-02-13 12:50:00,55.92,55.95,55.91,55.94,14346.0,47.2613,47.2866,47.2528,47.2782,14346.0
2020-02-13 12:55:00,55.93,55.93,55.85,55.86,20860.0,47.2697,47.2697,47.2021,47.2106,20860.0
2020-02-13 13:00:00,55.85,55.88,55.83,55.85,23178.0,47.2021,47.2275,47.1852,47.2021,23178.0
2020-02-13 13:05:00,55.84,55.86,55.81,55.81,64490.0,47.1937,47.2106,47.1683,47.1683,64490.0
2020-02-13 13:10:00,55.8,55.82,55.76,55.76,19753.0,47.1599,47.1768,47.1261,47.1261,19753.0
2020-02-13 13:15:00,55.76,55.77,55.73,55.75,23941.0,47.1261,47.1345,47.1007,47.1176,23941.0
2020-02-13 13:20:00,55.76,55.78,55.74,55.74,26002.0,47.1261,47.143,47.1092,47.1092,26002.0
2020-02-13 13:25:00,55.74,55.74,55.71,55.72,22551.0,47.1092,47.1092,47.0838,47.0923,22551.0
2020-02-13 13:30:00,55.72,55.73,55.69,55.71,43673.0,47.0923,47.1007,47.0669,47.0838,43673.0
2020-02-13 13:35:00,55.72,55.72,55.69,55.69,17001.0,47.0923,47.0923,47.0669,47.0669,17001.0
2020-02-13 13:40:00,55.69,55.8,55.69,55.79,48563.0,47.0669,47.1599,47.0669,47.1514,48563.0
2020-02-13 13:45:00,55.79,55.81,55.77,55.77,46235.0,47.1514,47.1683,47.1345,47.1345,46235.0
2020-02-13 13:50:00,55.77,55.78,55.73,55.73,40281.0,47.1345,47.143,47.1007,47.1007,40281.0
2020-02-13 13:55:00,55.74,55.82,55.73,55.82,29696.0,47.1092,47.1768,47.1007,47.1768,29696.0
2020-02-13 14:00:00,55.82,55.92,55.8,55.9,39049.0,47.1768,47.2613,47.1599,47.2444,39049.0
2020-02-13 14:05:00,55.91,55.91,55.87,55.88,16403.0,47.2528,47.2528,47.219,47.2275,16403.0
2020-02-13 14:10:00,55.87,55.95,55.86,55.95,32535.0,47.219,47.2866,47.2106,47.2866,32535.0
2020-02-13 14:15:00,55.94,55.96,55.9,55.92,34282.0,47.2782,47.2951,47.2444,47.2613,34282.0
2020-02-13 14:20:00,55.93,55.95,55.92,55.94,17514.0,47.2697,47.2866,47.2613,47.2782,17514.0
2020-02-13 14:25:00,55.93,55.93,55.86,55.87,22826.0,47.2697,47.2697,47.2106,47.219,22826.0
2020-02-13 14:30:00,55.88,55.95,55.88,55.95,26157.0,47.2275,47.2866,47.2275,47.2866,26157.0
2020-02-13 14:35:00,55.95,55.99,55.94,55.98,38305.0,47.2866,47.3204,47.2782,47.312,38305.0
2020-02-13 14:40:00,55.98,55.98,55.91,55.95,39042.0,47.312,47.312,47.2528,47.2866,39042.0
2020-02-13 14:45:00,55.94,55.96,55.89,55.92,43961.0,47.2782,47.2951,47.2359,47.2613,43961.0
2020-02-13 14:50:00,55.91,55.94,55.9,55.9,25020.0,47.2528,47.2782,47.2444,47.2444,25020.0
2020-02-13 14:55:00,55.9,55.95,55.9,55.91,44723.0,47.2444,47.2866,47.2444,47.2528,44723.0
2020-02-13 15:00:00,55.92,55.96,55.86,55.88,50489.0,47.2613,47.2951,47.2106,47.2275,50489.0
2020-02-13 15:05:00,55.87,55.94,55.87,55.92,39154.0,47.219,47.2782,47.219,47.2613,39154.0
2020-02-13 15:10:00,55.93,55.94,55.9,55.93,47763.0,47.2697,47.2782,47.2444,47.2697,47763.0
2020-02-13 15:15:00,55.93,55.96,55.93,55.94,28220.0,47.2697,47.2951,47.2697,47.2782,28220.0
2020-02-13 15:20:00,55.94,55.98,55.93,55.95,28863.0,47.2782,47.312,47.2697,47.2866,28863.0
2020-02-13 15:25:00,55.96,55.97,55.91,55.91,38208.0,47.2951,47.3035,47.2528,47.2528,38208.0
2020-02-13 15:30:00,55.91,55.92,55.82,55.85,91746.0,47.2528,47.2613,47.1768,47.2021,91746.0
2020-02-13 15:35:00,55.85,55.89,55.83,55.83,66951.0,47.2021,47.2359,47.1852,47.1852,66951.0
2020-02-13 15:40:00,55.83,55.87,55.77,55.79,51218.0,47.1852,47.219,47.1345,47.1514,51218.0
2020-02-13 15:45:00,55.79,55.85,55.75,55.84,71673.0,47.1514,47.2021,47.1176,47.1937,71673.0
2020-02-13 15:50:00,55.85,55.93,55.84,55.88,120300.0,47.2021,47.2697,47.1937,47.2275,120300.0
2020-02-13 15:55:00,55.88,55.93,55.84,55.93,303418.0,47.2275,47.2697,47.1937,47.2697,303418.0
2020-02-14 09:30:00,55.9,56.12,55.9,55.94,171994.0,47.2444,47.4303,47.2444,47.2782,171994.0
2020-02-14 09:35:00,55.93,56.04,55.87,55.91,46150.0,47.2697,47.3627,47.219,47.2528,46150.0
2020-02-14 09:40:00,55.92,55.95,55.84,55.85,66876.0,47.2613,47.2866,47.1937,47.2021,66876.0
2020-02-14 09:45:00,55.85,55.9,55.8,55.82,38630.0,47.2021,47.2444,47.1599,47.1768,38630.0
2020-02-14 09:50:00,55.83,55.84,55.76,55.8,63651.0,47.1852,47.1937,47.1261,47.1599,63651.0
2020-02-14 09:55:00,55.79,55.8,55.73,55.75,26520.0,47.1514,47.1599,47.1007,47.1176,26520.0
2020-02-14 10:00:00,55.74,55.84,55.72,55.79,53998.0,47.1092,47.1937,47.0923,47.1514,53998.0
2020-02-14 10:05:00,55.78,55.84,55.75,55.83,33198.0,47.143,47.1937,47.1176,47.1852,33198.0
2020-02-14 10:10:00,55.83,55.83,55.73,55.8,32668.0,47.1852,47.1852,47.1007,47.1599,32668.0
2020-02-14 10:15:00,55.79,55.89,55.79,55.89,25090.0,47.1514,47.2359,47.1514,47.2359,25090.0
2020-02-14 10:20:00,55.89,55.93,55.87,55.87,31334.0,47.2359,47.2697,47.219,47.219,31334.0
2020-02-14 10:25:00,55.86,55.93,55.83,55.92,21155.0,47.2106,47.2697,47.1852,47.2613,21155.0
2020-02-14 10:30:00,55.92,55.92,55.82,55.82,37718.0,47.2613,47.2613,47.1768,47.1768,37718.0
2020-02-14 10:35:00,55.83,55.88,55.82,55.88,22042.0,47.1852,47.2275,47.1768,47.2275,22042.0
2020-02-14 10:40:00,55.88,55.89,55.84,55.85,47694.0,47.2275,47.2359,47.1937,47.2021,47694.0
2020-02-14 10:45:00,55.85,55.9,55.83,55.84,24505.0,47.2021,47.2444,47.1852,47.1937,24505.0
2020-02-14 10:50:00,55.85,55.86,55.8,55.8,15260.0,47.2021,47.2106,47.1599,47.1599,15260.0
2020-02-14 10:55:00,55.8,55.84,55.8,55.84,23262.0,47.1599,47.1937,47.1599,47.1937,23262.0
2020-02-14 11:00:00,55.84,55.84,55.76,55.82,37210.0,47.1937,47.1937,47.1261,47.1768,37210.0
2020-02-14 11:05:00,55.81,55.84,55.77,55.78,24507.0,47.1683,47.1937,47.1345,47.143,24507.0
2020-02-14 11:10:00,55.78,55.85,55.78,55.83,32601.0,47.143,47.2021,47.143,47.1852,32601.0
2020-02-14 11:15:00,55.83,55.93,55.82,55.9,50666.0,47.1852,47.2697,47.1768,47.2444,50666.0
2020-02-14 11:20:00,55.9,55.92,55.89,55.92,13616.0,47.2444,47.2613,47.2359,47.2613,13616.0
2020-02-14 11:25:00,55.92,55.92,55.85,55.86,40301.0,47.2613,47.2613,47.2021,47.2106,40301.0
2020-02-14 11:30:00,55.86,55.92,55.83,55.89,35446.0,47.2106,47.2613,47.1852,47.2359,35446.0
2020-02-14 11:35:00,55.89,55.9,55.87,55.88,20605.0,47.2359,47.2444,47.219,47.2275,20605.0
2020-02-14 11:40:00,55.88,55.92,55.86,55.91,43163.0,47.2275,47.2613,47.2106,47.2528,43163.0
2020-02-14 11:45:00,55.91,55.91,55.84,55.84,27673.0,47.2528,47.2528,47.1937,47.1937,27673.0
2020-02-14 11:50:00,55.84,55.86,55.83,55.85,22789.0,47.1937,47.2106,47.1852,47.2021,22789.0
2020-02-14 11:55:00,55.85,55.9,55.83,55.88,23231.0,47.2021,47.2444,47.1852,47.2275,23231.0
2020-02-14 12:00:00,55.88,55.88,55.82,55.84,19038.0,47.2275,47.2275,47.1768,47.1937,19038.0
2020-02-14 12:05:00,55.84,55.87,55.82,55.85,31647.0,47.1937,47.219,47.1768,47.2021,31647.0
2020-02-14 12:10:00,55.85,55.88,55.85,55.88,17886.0,47.2021,47.2275,47.2021,47.2275,17886.0
2020-02-14 12:15:00,55.88,55.88,55.83,55.85,20795.0,47.2275,47.2275,47.1852,47.2021,20795.0
2020-02-14 12:20:00,55.85,55.85,55.76,55.78,45883.0,47.2021,47.2021,47.1261,47.143,45883.0
2020-02-14 12:25:00,55.78,55.84,55.77,55.83,17924.0,47.143,47.1937,47.1345,47.1852,17924.0
2020-02-14 12:30:00,55.84,55.87,55.82,55.86,25261.0,47.1937,47.219,47.1768,47.2106,25261.0
2020-02-14 12:35:00,55.86,55.87,55.84,55.85,25612.0,47.2106,47.219,47.1937,47.2021,25612.0
2020-02-14 12:40:00,55.85,55.87,55.83,55.85,18400.0,47.2021,47.219,47.1852,47.2021,18400.0
2020-02-14 12:45:00,55.85,55.9,55.83,55.86,65278.0,47.2021,47.2444,47.1852,47.2106,65278.0
2020-02-14 12:50:00,55.86,55.88,55.82,55.83,60125.0,47.2106,47.2275,47.1768,47.1852,60125.0
2020-02-14 12:55:00,55.83,55.89,55.82,55.85,35015.0,47.1852,47.2359,47.1768,47.2021,35015.0
2020-02-14 13:00:00,55.84,55.85,55.79,55.84,41040.0,47.1937,47.2021,47.1514,47.1937,41040.0
2020-02-14 13:05:00,55.83,55.86,55.74,55.75,23041.0,47.1852,47.2106,47.1092,47.1176,23041.0
2020-02-14 13:10:00,55.74,55.79,55.73,55.78,14927.0,47.1092,47.1514,47.1007,47.143,14927.0
2020-02-14 13:15:00,55.77,55.78,55.71,55.73,31423.0,47.1345,47.143,47.0838,47.1007,31423.0
2020-02-14 13:20:00,55.73,55.77,55.72,55.77,18196.0,47.1007,47.1345,47.0923,47.1345,18196.0
2020-02-14 13:25:00,55.78,55.81,55.76,55.78,24062.0,47.143,47.1683,47.1261,47.143,24062.0
2020-02-14 13:30:00,55.77,55.79,55.74,55.75,18891.0,47.1345,47.1514,47.1092,47.1176,18891.0
2020-02-14 13:35:00,55.75,55.76,55.72,55.73,20281.0,47.1176,47.1261,47.0923,47.1007,20281.0
2020-02-14 13:40:00,55.73,55.74,55.69,55.71,34449.0,47.1007,47.1092,47.0669,47.0838,34449.0
2020-02-14 13:45:00,55.7,55.7,55.64,55.64,42971.0,47.0753,47.0753,47.0246,47.0246,42971.0
2020-02-14 13:50:00,55.64,55.67,55.61,55.63,20198.0,47.0246,47.05,46.9993,47.0162,20198.0
2020-02-14 13:55:00,55.63,55.65,55.58,55.63,36631.0,47.0162,47.0331,46.9739,47.0162,36631.0
2020-02-14 14:00:00,55.64,55.64,55.6,55.63,34765.0,47.0246,47.0246,46.9908,47.0162,34765.0
2020-02-14 14:05:00,55.62,55.7,55.62,55.7,42735.0,47.0077,47.0753,47.0077,47.0753,42735.0
2020-02-14 14:10:00,55.7,55.72,55.65,55.66,24156.0,47.0753,47.0923,47.0331,47.0415,24156.0
2020-02-14 14:15:00,55.66,55.66,55.54,55.56,165098.0,47.0415,47.0415,46.9401,46.957,165098.0
2020-02-14 14:20:00,55.56,55.63,55.56,55.62,81527.0,46.957,47.0162,46.957,47.0077,81527.0
2020-02-14 14:25:00,55.62,55.67,55.61,55.67,117767.0,47.0077,47.05,46.9993,47.05,117767.0
2020-02-14 14:30:00,55.66,55.7,55.63,55.67,30368.0,47.0415,47.0753,47.0162,47.05,30368.0
2020-02-14 14:35:00,55.67,55.73,55.67,55.69,22893.0,47.05,47.1007,47.05,47.0669,22893.0
2020-02-14 14:40:00,55.68,55.68,55.64,55.68,64541.0,47.0584,47.0584,47.0246,47.0584,64541.0
2020-02-14 14:45:00,55.67,55.67,55.62,55.64,20654.0,47.05,47.05,47.0077,47.0246,20654.0
2020-02-14 14:50:00,55.63,55.64,55.56,55.58,35919.0,47.0162,47.0246,46.957,46.9739,35919.0
2020-02-14 14:55:00,55.57,55.6,55.56,55.58,28415.0,46.9655,46.9908,46.957,46.9739,28415.0
2020-02-14 15:00:00,55.58,55.62,55.58,55.59,29775.0,46.9739,47.0077,46.9739,46.9824,29775.0
2020-02-14 15:05:00,55.59,55.62,55.57,55.6,33937.0,46.9824,47.0077,46.9655,46.9908,33937.0
2020-02-14 15:10:00,55.6,55.63,55.55,55.59,46173.0,46.9908,47.0162,46.9486,46.9824,46173.0
2020-02-14 15:15:00,55.59,55.6,55.57,55.58,29052.0,46.9824,46.9908,46.9655,46.9739,29052.0
2020-02-14 15:20:00,55.58,55.66,55.57,55.64,28571.0,46.9739,47.0415,46.9655,47.0246,28571.0
2020-02-14 15:25:00,55.64,55.68,55.63,55.68,29513.0,47.0246,47.0584,47.0162,47.0584,29513.0
2020-02-14 15:30:00,55.67,55.75,55.65,55.72,61708.0,47.05,47.1176,47.0331,47.0923,61708.0
2020-02-14 15:35:00,55.72,55.78,55.71,55.76,49880.0,47.0923,47.143,47.0838,47.1261,49880.0
2020-02-14 15:40:00,55.76,55.8,55.75,55.79,53143.0,47.1261,47.1599,47.1176,47.1514,53143.0
2020-02-14 15:45:00,55.8,55.82,55.77,55.78,133536.0,47.1599,47.1768,47.1345,47.143,133536.0
2020-02-14 15:50:00,55.78,55.83,55.78,55.82,125052.0,47.143,47.1852,47.143,47.1768,125052.0
2020-02-14 15:55:00,55.82,55.86,55.79,55.83,237161.0,47.1768,47.2106,47.1514,47.1852,237161.0
2020-02-18 09:30:00,55.8,55.96,55.73,55.74,206472.0,47.1599,47.2951,47.1007,47.1092,206472.0
2020-02-18 09:35:00,55.75,55.75,55.46,55.47,82842.0,47.1176,47.1176,46.8725,46.881,82842.0
2020-02-18 09:40:00,55.48,55.69,55.48,55.6,69588.0,46.8894,47.0669,46.8894,46.9908,69588.0
2020-02-18 09:45:00,55.6,55.64,55.53,55.6,70364.0,46.9908,47.0246,46.9317,46.9908,70364.0
2020-02-18 09:50:00,55.6,55.63,55.55,55.55,76368.0,46.9908,47.0162,46.9486,46.9486,76368.0
2020-02-18 09:55:00,55.57,55.57,55.44,55.52,111446.0,46.9655,46.9655,46.8556,46.9232,111446.0
2020-02-18 10:00:00,55.52,55.59,55.48,55.5,69137.0,46.9232,46.9824,46.8894,46.9063,69137.0
2020-02-18 10:05:00,55.5,55.6,55.43,55.6,64492.0,46.9063,46.9908,46.8472,46.9908,64492.0
2020-02-18 10:10:00,55.6,55.61,55.51,55.6,37145.0,46.9908,46.9993,46.9148,46.9908,37145.0
2020-02-18 10:15:00,55.6,55.61,55.45,55.47,100763.0,46.9908,46.9993,46.8641,46.881,100763.0
2020-02-18 10:20:00,55.48,55.54,55.47,55.5,48443.0,46.8894,46.9401,46.881,46.9063,48443.0
2020-02-18 10:25:00,55.49,55.5,55.26,55.26,77025.0,46.8979,46.9063,46.7035,46.7035,77025.0
2020-02-18 10:30:00,55.25,55.4,55.25,55.37,94531.0,46.695,46.8218,46.695,46.7964,94531.0
2020-02-18 10:35:00,55.36,55.36,55.28,55.33,44341.0,46.788,46.788,46.7204,46.7626,44341.0
2020-02-18 10:40:00,55.33,55.4,55.24,55.38,63146.0,46.7626,46.8218,46.6866,46.8049,63146.0
2020-02-18 10:45:00,55.37,55.46,55.37,55.43,42219.0,46.7964,46.8725,46.7964,46.8472,42219.0
2020-02-18 10:50:00,55.43,55.45,55.4,55.42,33899.0,46.8472,46.8641,46.8218,46.8387,33899.0
2020-02-18 10:55:00,55.41,55.46,55.37,55.38,59867.0,46.8303,46.8725,46.7964,46.8049,59867.0
2020-02-18 11:00:00,55.38,55.43,55.35,55.38,48801.0,46.8049,46.8472,46.7795,46.8049,48801.0
2020-02-18 11:05:00,55.37,55.39,55.28,55.29,94306.0,46.7964,46.8133,46.7204,46.7288,94306.0
2020-02-18 11:10:00,55.3,55.35,55.23,55.24,121958.0,46.7373,46.7795,46.6781,46.6866,121958.0
2020-02-18 11:15:00,55.23,55.24,55.16,55.2,75405.0,46.6781,46.6866,46.619,46.6528,75405.0
2020-02-18 11:20:00,55.19,55.25,55.15,55.16,35527.0,46.6443,46.695,46.6105,46.619,35527.0
2020-02-18 11:25:00,55.16,55.16,54.98,55.04,69030.0,46.619,46.619,46.4668,46.5175,69030.0
2020-02-18 11:30:00,55.05,55.14,55.05,55.12,57070.0,46.526,46.6021,46.526,46.5852,57070.0
2020-02-18 11:35:00,55.12,55.2,55.07,55.08,111479.0,46.5852,46.6528,46.5429,46.5514,111479.0
2020-02-18 11:40:00,55.08,55.08,54.99,55.02,39600.0,46.5514,46.5514,46.4753,46.5006,39600.0
2020-02-18 11:45:00,55.02,55.09,55.0,55.03,49033.0,46.5006,46.5598,46.4837,46.5091,49033.0
2020-02-18 11:50:00,55.03,55.1,55.02,55.08,56565.0,46.5091,46.5683,46.5006,46.5514,56565.0
2020-02-18 11:55:00,55.08,55.09,54.93,54.95,82395.0,46.5514,46.5598,46.4246,46.4415,82395.0
2020-02-18 12:00:00,54.96,55.04,54.95,55.02,30636.0,46.4499,46.5175,46.4415,46.5006,30636.0
2020-02-18 12:05:00,55.02,55.03,54.99,55.01,43637.0,46.5006,46.5091,46.4753,46.4922,43637.0
2020-02-18 12:10:00,55.01,55.08,55.0,55.05,35554.0,46.4922,46.5514,46.4837,46.526,35554.0
2020-02-18 12:15:00,55.05,55.1,55.04,55.08,12898.0,46.526,46.5683,46.5175,46.5514,12898.0
2020-02-18 12:20:00,55.09,55.12,55.08,55.1,34742.0,46.5598,46.5852,46.5514,46.5683,34742.0
2020-02-18 12:25:00,55.1,55.1,55.05,55.06,18336.0,46.5683,46.5683,46.526,46.5344,18336.0
2020-02-18 12:30:00,55.06,55.15,55.05,55.13,31144.0,46.5344,46.6105,46.526,46.5936,31144.0
2020-02-18 12:35:00,55.12,55.14,55.11,55.13,20168.0,46.5852,46.6021,46.5767,46.5936,20168.0
2020-02-18 12:40:00,55.12,55.18,55.11,55.17,15378.0,46.5852,46.6359,46.5767,46.6274,15378.0
2020-02-18 12:45:00,55.16,55.19,55.14,55.18,27308.0,46.619,46.6443,46.6021,46.6359,27308.0
2020-02-18 12:50:00,55.18,55.22,55.15,55.22,115015.0,46.6359,46.6697,46.6105,46.6697,115015.0
2020-02-18 12:55:00,55.21,55.23,55.21,55.23,19173.0,46.6612,46.6781,46.6612,46.6781,19173.0
2020-02-18 13:00:00,55.23,55.33,55.23,55.28,46848.0,46.6781,46.7626,46.6781,46.7204,46848.0
2020-02-18 13:05:00,55.29,55.32,55.28,55.32,23098.0,46.7288,46.7542,46.7204,46.7542,23098.0
2020-02-18 13:10:00,55.32,55.34,55.31,55.32,25166.0,46.7542,46.7711,46.7457,46.7542,25166.0
2020-02-18 13:15:00,55.32,55.36,55.3,55.36,41487.0,46.7542,46.788,46.7373,46.788,41487.0
2020-02-18 13:20:00,55.36,55.39,55.33,55.35,50920.0,46.788,46.8133,46.7626,46.7795,50920.0
2020-02-18 13:25:00,55.35,55.39,55.34,55.39,23184.0,46.7795,46.8133,46.7711,46.8133,23184.0
2020-02-18 13:30:00,55.38,55.41,55.28,55.29,54521.0,46.8049,46.8303,46.7204,46.7288,54521.0
2020-02-18 13:35:00,55.29,55.32,55.25,55.28,76431.0,46.7288,46.7542,46.695,46.7204,76431.0
2020-02-18 13:40:00,55.27,55.28,55.24,55.25,44064.0,46.7119,46.7204,46.6866,46.695,44064.0
2020-02-18 13:45:00,55.25,55.29,55.24,55.28,20272.0,46.695,46.7288,46.6866,46.7204,20272.0
2020-02-18 13:50:00,55.27,55.29,55.23,55.25,12105.0,46.7119,46.7288,46.6781,46.695,12105.0
2020-02-18 13:55:00,55.25,55.31,55.25,55.3,34112.0,46.695,46.7457,46.695,46.7373,34112.0
2020-02-18 14:00:00,55.3,55.31,55.26,55.3,42690.0,46.7373,46.7457,46.7035,46.7373,42690.0
2020-02-18 14:05:00,55.29,55.3,55.21,55.21,20019.0,46.7288,46.7373,46.6612,46.6612,20019.0
2020-02-18 14:10:00,55.2,55.23,55.19,55.22,51085.0,46.6528,46.6781,46.6443,46.6697,51085.0
2020-02-18 14:15:00,55.22,55.31,55.21,55.31,30708.0,46.6697,46.7457,46.6612,46.7457,30708.0
2020-02-18 14:20:00,55.3,55.33,55.28,55.32,42960.0,46.7373,46.7626,46.7204,46.7542,42960.0
2020-02-18 14:25:00,55.33,55.39,55.32,55.38,41954.0,46.7626,46.8133,46.7542,46.8049,41954.0
2020-02-18 14:30:00,55.37,55.38,55.33,55.37,27369.0,46.7964,46.8049,46.7626,46.7964,27369.0
2020-02-18 14:35:00,55.36,55.37,55.31,55.33,16801.0,46.788,46.7964,46.7457,46.7626,16801.0
2020-02-18 14:40:00,55.33,55.41,55.32,55.41,24858.0,46.7626,46.8303,46.7542,46.8303,24858.0
2020-02-18 14:45:00,55.4,55.41,55.36,55.38,16965.0,46.8218,46.8303,46.788,46.8049,16965.0
2020-02-18 14:50:00,55.37,55.4,55.36,55.4,144612.0,46.7964,46.8218,46.788,46.8218,144612.0
2020-02-18 14:55:00,55.4,55.46,55.39,55.44,75385.0,46.8218,46.8725,46.8133,46.8556,75385.0
2020-02-18 15:00:00,55.44,55.48,55.42,55.48,44765.0,46.8556,46.8894,46.8387,46.8894,44765.0
2020-02-18 15:05:00,55.48,55.5,55.44,55.45,52961.0,46.8894,46.9063,46.8556,46.8641,52961.0
2020-02-18 15:10:00,55.44,55.53,55.44,55.53,80087.0,46.8556,46.9317,46.8556,46.9317,80087.0
2020-02-18 15:15:00,55.53,55.53,55.48,55.49,35767.0,46.9317,46.9317,46.8894,46.8979,35767.0
2020-02-18 15:20:00,55.5,55.52,55.48,55.5,61772.0,46.9063,46.9232,46.8894,46.9063,61772.0
2020-02-18 15:25:00,55.49,55.5,55.42,55.48,99480.0,46.8979,46.9063,46.8387,46.8894,99480.0
2020-02-18 15:30:00,55.48,55.5,55.44,55.45,127666.0,46.8894,46.9063,46.8556,46.8641,127666.0
2020-02-18 15:35:00,55.45,55.46,55.37,55.38,49312.0,46.8641,46.8725,46.7964,46.8049,49312.0
2020-02-18 15:40:00,55.38,55.42,55.35,55.42,81070.0,46.8049,46.8387,46.7795,46.8387,81070.0
2020-02-18 15:45:00,55.42,55.42,55.36,55.39,81448.0,46.8387,46.8387,46.788,46.8133,81448.0
2020-02-18 15:50:00,55.38,55.43,55.37,55.43,158030.0,46.8049,46.8472,46.7964,46.8472,158030.0
2020-02-18 15:55:00,55.43,55.54,55.4,55.53,285403.0,46.8472,46.9401,46.8218,46.9317,285403.0
2020-02-19 09:30:00,55.86,55.88,55.49,55.57,140178.0,47.2106,47.2275,46.8979,46.9655,140178.0
2020-02-19 09:35:00,55.57,55.77,55.51,55.77,39083.0,46.9655,47.1345,46.9148,47.1345,39083.0
2020-02-19 09:40:00,55.77,56.02,55.75,56.02,100106.0,47.1345,47.3458,47.1176,47.3458,100106.0
2020-02-19 09:45:00,56.01,56.08,55.94,56.08,83477.0,47.3373,47.3965,47.2782,47.3965,83477.0
2020-02-19 09:50:00,56.08,56.15,56.04,56.09,114474.0,47.3965,47.4557,47.3627,47.405,114474.0
2020-02-19 09:55:00,56.09,56.14,56.02,56.07,102861.0,47.405,47.4472,47.3458,47.3881,102861.0
2020-02-19 10:00:00,56.06,56.12,55.99,56.08,90299.0,47.3796,47.4303,47.3204,47.3965,90299.0
2020-02-19 10:05:00,56.08,56.21,56.03,56.2,111307.0,47.3965,47.5064,47.3543,47.4979,111307.0
2020-02-19 10:10:00,56.21,56.28,56.17,56.19,79942.0,47.5064,47.5655,47.4726,47.4895,79942.0
2020-02-19 10:15:00,56.19,56.22,56.13,56.16,53519.0,47.4895,47.5148,47.4388,47.4641,53519.0
2020-02-19 10:20:00,56.16,56.18,56.09,56.15,48725.0,47.4641,47.481,47.405,47.4557,48725.0
2020-02-19 10:25:00,56.15,56.2,56.07,56.11,52177.0,47.4557,47.4979,47.3881,47.4219,52177.0
2020-02-19 10:30:00,56.11,56.18,56.11,56.17,49475.0,47.4219,47.481,47.4219,47.4726,49475.0
2020-02-19 10:35:00,56.17,56.23,56.16,56.18,54198.0,47.4726,47.5233,47.4641,47.481,54198.0
2020-02-19 10:40:00,56.18,56.19,56.12,56.19,33960.0,47.481,47.4895,47.4303,47.4895,33960.0
2020-02-19 10:45:00,56.18,56.19,56.13,56.18,25184.0,47.481,47.4895,47.4388,47.481,25184.0
2020-02-19 10:50:00,56.17,56.22,56.16,56.21,49127.0,47.4726,47.5148,47.4641,47.5064,49127.0
2020-02-19 10:55:00,56.21,56.27,56.2,56.21,31288.0,47.5064,47.5571,47.4979,47.5064,31288.0
2020-02-19 11:00:00,56.21,56.25,56.18,56.22,70020.0,47.5064,47.5402,47.481,47.5148,70020.0
2020-02-19 11:05:00,56.22,56.29,56.21,56.29,28197.0,47.5148,47.574,47.5064,47.574,28197.0
2020-02-19 11:10:00,56.28,56.32,56.26,56.32,50255.0,47.5655,47.5993,47.5486,47.5993,50255.0
2020-02-19 11:15:00,56.32,56.34,56.27,56.3,33369.0,47.5993,47.6163,47.5571,47.5824,33369.0
2020-02-19 11:20:00,56.3,56.32,56.26,56.32,37690.0,47.5824,47.5993,47.5486,47.5993,37690.0
2020-02-19 11:25:00,56.32,56.36,56.3,56.35,43692.0,47.5993,47.6332,47.5824,47.6247,43692.0
2020-02-19 11:30:00,56.35,56.36,56.24,56.29,31064.0,47.6247,47.6332,47.5317,47.574,31064.0
2020-02-19 11:35:00,56.29,56.34,56.29,56.32,47294.0,47.574,47.6163,47.574,47.5993,47294.0
2020-02-19 11:40:00,56.33,56.33,56.23,56.24,15412.0,47.6078,47.6078,47.5233,47.5317,15412.0
2020-02-19 11:45:00,56.24,56.28,56.23,56.25,42960.0,47.5317,47.5655,47.5233,47.5402,42960.0
2020-02-19 11:50:00,56.25,56.25,56.2,56.22,28606.0,47.5402,47.5402,47.4979,47.5148,28606.0
2020-02-19 11:55:00,56.21,56.26,56.2,56.26,54501.0,47.5064,47.5486,47.4979,47.5486,54501.0
2020-02-19 12:00:00,56.26,56.26,56.21,56.22,36684.0,47.5486,47.5486,47.5064,47.5148,36684.0
2020-02-19 12:05:00,56.22,56.27,56.21,56.24,29105.0,47.5148,47.5571,47.5064,47.5317,29105.0
2020-02-19 12:10:00,56.24,56.31,56.23,56.3,47404.0,47.5317,47.5909,47.5233,47.5824,47404.0
2020-02-19 12:15:00,56.3,56.35,56.3,56.35,45232.0,47.5824,47.6247,47.5824,47.6247,45232.0
2020-02-19 12:20:00,56.34,56.39,56.34,56.37,47054.0,47.6163,47.6585,47.6163,47.6416,47054.0
2020-02-19 12:25:00,56.37,56.39,56.35,56.39,50572.0,47.6416,47.6585,47.6247,47.6585,50572.0
2020-02-19 12:30:00,56.39,56.42,56.38,56.42,26385.0,47.6585,47.6839,47.6501,47.6839,26385.0
2020-02-19 12:35:00,56.42,56.42,56.35,56.36,44369.0,47.6839,47.6839,47.6247,47.6332,44369.0
2020-02-19 12:40:00,56.36,56.37,56.34,56.34,29448.0,47.6332,47.6416,47.6163,47.6163,29448.0
2020-02-19 12:45:00,56.34,56.36,56.33,56.34,15568.0,47.6163,47.6332,47.6078,47.6163,15568.0
2020-02-19 12:50:00,56.34,56.34,56.28,56.3,21472.0,47.6163,47.6163,47.5655,47.5824,21472.0
2020-02-19 12:55:00,56.3,56.31,56.29,56.3,17640.0,47.5824,47.5909,47.574,47.5824,17640.0
2020-02-19 13:00:00,56.3,56.33,56.3,56.33,35079.0,47.5824,47.6078,47.5824,47.6078,35079.0
2020-02-19 13:05:00,56.32,56.35,56.32,56.34,23896.0,47.5993,47.6247,47.5993,47.6163,23896.0
2020-02-19 13:10:00,56.33,56.37,56.33,56.36,36437.0,47.6078,47.6416,47.6078,47.6332,36437.0
2020-02-19 13:15:00,56.36,56.37,56.35,56.37,14085.0,47.6332,47.6416,47.6247,47.6416,14085.0
2020-02-19 13:20:00,56.37,56.42,56.36,56.42,19999.0,47.6416,47.6839,47.6332,47.6839,19999.0
2020-02-19 13:25:00,56.42,56.43,56.39,56.41,31234.0,47.6839,47.6923,47.6585,47.6754,31234.0
2020-02-19 13:30:00,56.4,56.41,56.33,56.34,53763.0,47.667,47.6754,47.6078,47.6163,53763.0
2020-02-19 13:35:00,56.35,56.37,56.3,56.32,19626.0,47.6247,47.6416,47.5824,47.5993,19626.0
2020-02-19 13:40:00,56.32,56.32,56.27,56.28,25087.0,47.5993,47.5993,47.5571,47.5655,25087.0
2020-02-19 13:45:00,56.28,56.31,56.28,56.29,17037.0,47.5655,47.5909,47.5655,47.574,17037.0
2020-02-19 13:50:00,56.28,56.29,56.23,56.24,35751.0,47.5655,47.574,47.5233,47.5317,35751.0
2020-02-19 13:55:00,56.24,56.26,56.2,56.25,30012.0,47.5317,47.5486,47.4979,47.5402,30012.0
2020-02-19 14:00:00,56.26,56.3,56.2,56.25,38688.0,47.5486,47.5824,47.4979,47.5402,38688.0
2020-02-19 14:05:00,56.24,56.24,56.22,56.23,18170.0,47.5317,47.5317,47.5148,47.5233,18170.0
2020-02-19 14:10:00,56.23,56.25,56.19,56.24,26403.0,47.5233,47.5402,47.4895,47.5317,26403.0
2020-02-19 14:15:00,56.25,56.28,56.24,56.27,29538.0,47.5402,47.5655,47.5317,47.5571,29538.0
2020-02-19 14:20:00,56.27,56.28,56.22,56.23,26295.0,47.5571,47.5655,47.5148,47.5233,26295.0
2020-02-19 14:25:00,56.23,56.25,56.21,56.24,23485.0,47.5233,47.5402,47.5064,47.5317,23485.0
2020-02-19 14:30:00,56.24,56.27,56.23,56.24,19062.0,47.5317,47.5571,47.5233,47.5317,19062.0
2020-02-19 14:35:00,56.24,56.29,56.23,56.27,20933.0,47.5317,47.574,47.5233,47.5571,20933.0
2020-02-19 14:40:00,56.28,56.3,56.27,56.29,37417.0,47.5655,47.5824,47.5571,47.574,37417.0
2020-02-19 14:45:00,56.29,56.3,56.28,56.29,59603.0,47.574,47.5824,47.5655,47.574,59603.0
2020-02-19 14:50:00,56.29,56.29,56.25,56.27,32709.0,47.574,47.574,47.5402,47.5571,32709.0
2020-02-19 14:55:00,56.28,56.28,56.24,56.27,33865.0,47.5655,47.5655,47.5317,47.5571,33865.0
2020-02-19 15:00:00,56.27,56.3,56.22,56.23,41058.0,47.5571,47.5824,47.5148,47.5233,41058.0
2020-02-19 15:05:00,56.23,56.24,56.19,56.21,26669.0,47.5233,47.5317,47.4895,47.5064,26669.0
2020-02-19 15:10:00,56.21,56.22,56.18,56.19,30534.0,47.5064,47.5148,47.481,47.4895,30534.0
2020-02-19 15:15:00,56.18,56.21,56.16,56.21,38292.0,47.481,47.5064,47.4641,47.5064,38292.0
2020-02-19 15:20:00,56.21,56.24,56.19,56.24,33526.0,47.5064,47.5317,47.4895,47.5317,33526.0
2020-02-19 15:25:00,56.25,56.26,56.23,56.25,39287.0,47.5402,47.5486,47.5233,47.5402,39287.0
2020-02-19 15:30:00,56.25,56.31,56.24,56.29,98861.0,47.5402,47.5909,47.5317,47.574,98861.0
2020-02-19 15:35:00,56.3,56.32,56.26,56.28,70724.0,47.5824,47.5993,47.5486,47.5655,70724.0
2020-02-19 15:40:00,56.27,56.32,56.26,56.3,65832.0,47.5571,47.5993,47.5486,47.5824,65832.0
2020-02-19 15:45:00,56.3,56.35,56.3,56.35,165709.0,47.5824,47.6247,47.5824,47.6247,165709.0
2020-02-19 15:50:00,56.34,56.39,56.3,56.38,420383.0,47.6163,47.6585,47.5824,47.6501,420383.0
2020-02-19 15:55:00,56.39,56.4,56.3,56.3,434566.0,47.6585,47.667,47.5824,47.5824,434566.0
2020-02-20 09:30:00,54.0,54.35,53.83,54.0,2145831.0,45.6386,45.9344,45.4949,45.6386,2145831.0
2020-02-20 09:35:00,54.0,54.18,53.89,54.0,1338246.0,45.6386,45.7907,45.5456,45.6386,1338246.0
2020-02-20 09:40:00,54.0,54.02,53.86,53.98,915099.0,45.6386,45.6555,45.5203,45.6217,915099.0
2020-02-20 09:45:00,53.98,54.14,53.95,54.03,716679.0,45.6217,45.7569,45.5963,45.6639,716679.0
2020-02-20 09:50:00,54.02,54.18,54.01,54.07,988819.0,45.6555,45.7907,45.647,45.6977,988819.0
2020-02-20 09:55:00,54.07,54.09,53.89,54.04,1222396.0,45.6977,45.7146,45.5456,45.6724,1222396.0
2020-02-20 10:00:00,54.04,54.16,54.01,54.12,689258.0,45.6724,45.7738,45.647,45.74,689258.0
2020-02-20 10:05:00,54.11,54.47,54.1,54.36,1309561.0,45.7315,46.0358,45.7231,45.9428,1309561.0
2020-02-20 10:10:00,54.37,54.45,54.22,54.41,792290.0,45.9513,46.0189,45.8245,45.9851,792290.0
2020-02-20 10:15:00,54.41,54.44,54.21,54.27,1209383.0,45.9851,46.0104,45.8161,45.8668,1209383.0
2020-02-20 10:20:00,54.27,54.32,54.13,54.16,598287.0,45.8668,45.909,45.7484,45.7738,598287.0
2020-02-20 10:25:00,54.16,54.29,54.13,54.27,532696.0,45.7738,45.8837,45.7484,45.8668,532696.0
2020-02-20 10:30:00,54.27,54.5,54.26,54.5,675985.0,45.8668,46.0612,45.8583,46.0612,675985.0
2020-02-20 10:35:00,54.49,54.5,54.41,54.48,414197.0,46.0527,46.0612,45.9851,46.0443,414197.0
2020-02-20 10:40:00,54.48,54.63,54.47,54.55,450699.0,46.0443,46.171,46.0358,46.1034,450699.0
2020-02-20 10:45:00,54.56,54.9,54.55,54.76,545143.0,46.1119,46.3992,46.1034,46.2809,545143.0
2020-02-20 10:50:00,54.76,55.17,54.73,55.16,674309.0,46.2809,46.6274,46.2555,46.619,674309.0
2020-02-20 10:55:00,55.17,55.43,55.17,55.31,894939.0,46.6274,46.8472,46.6274,46.7457,894939.0
2020-02-20 11:00:00,55.32,55.49,55.22,55.3,955224.0,46.7542,46.8979,46.6697,46.7373,955224.0
2020-02-20 11:05:00,55.3,55.51,55.29,55.4,1000727.0,46.7373,46.9148,46.7288,46.8218,1000727.0
2020-02-20 11:10:00,55.39,55.45,55.27,55.35,719643.0,46.8133,46.8641,46.7119,46.7795,719643.0
2020-02-20 11:15:00,55.35,55.39,55.1,55.2,686288.0,46.7795,46.8133,46.5683,46.6528,686288.0
2020-02-20 11:20:00,55.2,55.2,55.03,55.09,521393.0,46.6528,46.6528,46.5091,46.5598,521393.0
2020-02-20 11:25:00,55.09,55.1,54.77,54.78,833356.0,46.5598,46.5683,46.2894,46.2978,833356.0
2020-02-20 11:30:00,54.79,54.84,54.28,54.5,1055747.0,46.3063,46.3485,45.8752,46.0612,1055747.0
2020-02-20 11:35:00,54.5,54.54,54.27,54.39,909977.0,46.0612,46.095,45.8668,45.9682,909977.0
2020-02-20 11:40:00,54.39,54.46,54.23,54.28,531781.0,45.9682,46.0274,45.833,45.8752,531781.0
2020-02-20 11:45:00,54.29,54.35,54.23,54.24,423279.0,45.8837,45.9344,45.833,45.8414,423279.0
2020-02-20 11:50:00,54.24,54.37,54.14,54.35,594997.0,45.8414,45.9513,45.7569,45.9344,594997.0
2020-02-20 11:55:00,54.36,54.4,54.13,54.16,356400.0,45.9428,45.9766,45.7484,45.7738,356400.0
2020-02-20 12:00:00,54.16,54.21,54.02,54.06,545945.0,45.7738,45.8161,45.6555,45.6893,545945.0
2020-02-20 12:05:00,54.06,54.16,54.01,54.01,374706.0,45.6893,45.7738,45.647,45.647,374706.0
2020-02-20 12:10:00,54.01,54.26,54.01,54.14,365269.0,45.647,45.8583,45.647,45.7569,365269.0
2020-02-20 12:15:00,54.14,54.18,54.04,54.06,417843.0,45.7569,45.7907,45.6724,45.6893,417843.0
2020-02-20 12:20:00,54.06,54.08,53.89,53.93,679151.0,45.6893,45.7062,45.5456,45.5794,679151.0
2020-02-20 12:25:00,53.92,54.02,53.92,54.01,303776.0,45.571,45.6555,45.571,45.647,303776.0
2020-02-20 12:30:00,54.0,54.07,53.9,54.0,178598.0,45.6386,45.6977,45.5541,45.6386,178598.0
2020-02-20 12:35:00,54.01,54.08,53.97,54.0,274453.0,45.647,45.7062,45.6132,45.6386,274453.0
2020-02-20 12:40:00,54.01,54.05,53.98,54.0,280804.0,45.647,45.6808,45.6217,45.6386,280804.0
2020-02-20 12:45:00,54.0,54.06,53.93,53.95,384483.0,45.6386,45.6893,45.5794,45.5963,384483.0
2020-02-20 12:50:00,53.94,54.13,53.88,54.09,693669.0,45.5879,45.7484,45.5372,45.7146,693669.0
2020-02-20 12:55:00,54.08,54.34,54.08,54.34,497911.0,45.7062,45.9259,45.7062,45.9259,497911.0
2020-02-20 13:00:00,54.34,54.34,54.14,54.16,370518.0,45.9259,45.9259,45.7569,45.7738,370518.0
2020-02-20 13:05:00,54.16,54.32,54.15,54.2,298753.0,45.7738,45.909,45.7654,45.8076,298753.0
2020-02-20 13:10:00,54.2,54.37,54.17,54.31,407285.0,45.8076,45.9513,45.7823,45.9006,407285.0
2020-02-20 13:15:00,54.3,54.31,54.16,54.19,262757.0,45.8921,45.9006,45.7738,45.7992,262757.0
2020-02-20 13:20:00,54.19,54.2,54.06,54.11,278387.0,45.7992,45.8076,45.6893,45.7315,278387.0
2020-02-20 13:25:00,54.11,54.19,54.08,54.16,257372.0,45.7315,45.7992,45.7062,45.7738,257372.0
2020-02-20 13:30:00,54.16,54.21,54.13,54.21,432307.0,45.7738,45.8161,45.7484,45.8161,432307.0
2020-02-20 13:35:00,54.2,54.2,54.0,54.03,354901.0,45.8076,45.8076,45.6386,45.6639,354901.0
2020-02-20 13:40:00,54.03,54.1,53.99,54.05,255087.0,45.6639,45.7231,45.6301,45.6808,255087.0
2020-02-20 13:45:00,54.05,54.17,54.02,54.05,232906.0,45.6808,45.7823,45.6555,45.6808,232906.0
2020-02-20 13:50:00,54.05,54.14,54.01,54.02,479832.0,45.6808,45.7569,45.647,45.6555,479832.0
2020-02-20 13:55:00,54.01,54.05,53.99,54.02,262606.0,45.647,45.6808,45.6301,45.6555,262606.0
2020-02-20 14:00:00,54.02,54.1,53.99,54.04,350041.0,45.6555,45.7231,45.6301,45.6724,350041.0
2020-02-20 14:05:00,54.04,54.17,54.01,54.08,324709.0,45.6724,45.7823,45.647,45.7062,324709.0
2020-02-20 14:10:00,54.08,54.17,53.99,54.0,333021.0,45.7062,45.7823,45.6301,45.6386,333021.0
2020-02-20 14:15:00,54.0,54.01,53.9,53.92,427350.0,45.6386,45.647,45.5541,45.571,427350.0
2020-02-20 14:20:00,53.92,54.04,53.91,54.0,212247.0,45.571,45.6724,45.5625,45.6386,212247.0
2020-02-20 14:25:00,54.0,54.01,53.93,53.98,313007.0,45.6386,45.647,45.5794,45.6217,313007.0
2020-02-20 14:30:00,53.97,54.02,53.91,53.95,311323.0,45.6132,45.6555,45.5625,45.5963,311323.0
2020-02-20 14:35:00,53.95,53.96,53.85,53.92,318565.0,45.5963,45.6048,45.5118,45.571,318565.0
2020-02-20 14:40:00,53.92,53.93,53.7,53.75,512189.0,45.571,45.5794,45.385,45.4273,512189.0
2020-02-20 14:45:00,53.75,53.81,53.68,53.71,431700.0,45.4273,45.478,45.3681,45.3935,431700.0
2020-02-20 14:50:00,53.71,53.75,53.63,53.69,446444.0,45.3935,45.4273,45.3259,45.3766,446444.0
2020-02-20 14:55:00,53.68,53.76,53.63,53.69,371000.0,45.3681,45.4357,45.3259,45.3766,371000.0
2020-02-20 15:00:00,53.7,53.73,53.64,53.7,280988.0,45.385,45.4104,45.3343,45.385,280988.0
2020-02-20 15:05:00,53.7,53.75,53.64,53.66,250499.0,45.385,45.4273,45.3343,45.3512,250499.0
2020-02-20 15:10:00,53.66,53.75,53.6,53.73,440040.0,45.3512,45.4273,45.3005,45.4104,440040.0
2020-02-20 15:15:00,53.73,53.85,53.67,53.82,517441.0,45.4104,45.5118,45.3597,45.4865,517441.0
2020-02-20 15:20:00,53.82,53.89,53.79,53.83,232633.0,45.4865,45.5456,45.4611,45.4949,232633.0
2020-02-20 15:25:00,53.82,53.85,53.73,53.73,381975.0,45.4865,45.5118,45.4104,45.4104,381975.0
2020-02-20 15:30:00,53.73,53.87,53.73,53.74,434272.0,45.4104,45.5287,45.4104,45.4188,434272.0
2020-02-20 15:35:00,53.74,53.79,53.7,53.79,346193.0,45.4188,45.4611,45.385,45.4611,346193.0
2020-02-20 15:40:00,53.79,53.87,53.77,53.8,454407.0,45.4611,45.5287,45.4442,45.4695,454407.0
2020-02-20 15:45:00,53.8,53.81,53.6,53.62,621026.0,45.4695,45.478,45.3005,45.3174,621026.0
2020-02-20 15:50:00,53.62,53.72,53.59,53.61,1040933.0,45.3174,45.4019,45.2921,45.309,1040933.0
2020-02-20 15:55:00,53.61,53.79,53.61,53.73,2429080.0,45.309,45.4611,45.309,45.4104,2429080.0
2020-02-21 09:30:00,53.5,53.5,53.11,53.25,1127348.0,45.216,45.216,44.8864,45.0047,1127348.0
2020-02-21 09:35:00,53.25,53.59,53.08,53.27,571878.0,45.0047,45.2921,44.861,45.0216,571878.0
2020-02-21 09:40:00,53.27,53.3,53.1,53.25,394613.0,45.0216,45.047,44.8779,45.0047,394613.0
2020-02-21 09:45:00,53.24,53.25,52.88,53.0,581579.0,44.9963,45.0047,44.692,44.7934,581579.0
2020-02-21 09:50:00,53.0,53.15,52.93,53.06,416199.0,44.7934,44.9202,44.7343,44.8441,416199.0
2020-02-21 09:55:00,53.06,53.14,52.97,53.05,316269.0,44.8441,44.9117,44.7681,44.8357,316269.0
2020-02-21 10:00:00,53.05,53.06,52.74,52.82,520974.0,44.8357,44.8441,44.5737,44.6413,520974.0
2020-02-21 10:05:00,52.82,52.94,52.78,52.86,300625.0,44.6413,44.7427,44.6075,44.6751,300625.0
2020-02-21 10:10:00,52.86,52.9,52.76,52.83,290231.0,44.6751,44.7089,44.5906,44.6497,290231.0
2020-02-21 10:15:00,52.83,52.88,52.74,52.82,319728.0,44.6497,44.692,44.5737,44.6413,319728.0
2020-02-21 10:20:00,52.82,52.96,52.78,52.85,287561.0,44.6413,44.7596,44.6075,44.6666,287561.0
2020-02-21 10:25:00,52.84,52.89,52.7,52.73,440058.0,44.6582,44.7005,44.5399,44.5652,440058.0
2020-02-21 10:30:00,52.73,52.74,52.56,52.6,208818.0,44.5652,44.5737,44.4216,44.4554,208818.0
2020-02-21 10:35:00,52.61,52.64,52.52,52.57,211670.0,44.4638,44.4892,44.3877,44.43,211670.0
2020-02-21 10:40:00,52.57,52.59,52.45,52.51,283247.0,44.43,44.4469,44.3286,44.3793,283247.0
2020-02-21 10:45:00,52.51,52.51,52.35,52.4,537183.0,44.3793,44.3793,44.2441,44.2863,537183.0
2020-02-21 10:50:00,52.4,52.54,52.35,52.51,432161.0,44.2863,44.4046,44.2441,44.3793,432161.0
2020-02-21 10:55:00,52.5,52.59,52.46,52.54,382112.0,44.3708,44.4469,44.337,44.4046,382112.0
2020-02-21 11:00:00,52.54,52.61,52.45,52.55,260843.0,44.4046,44.4638,44.3286,44.4131,260843.0
2020-02-21 11:05:00,52.55,52.57,52.46,52.51,267695.0,44.4131,44.43,44.337,44.3793,267695.0
2020-02-21 11:10:00,52.51,52.63,52.44,52.6,179542.0,44.3793,44.4807,44.3201,44.4554,179542.0
2020-02-21 11:15:00,52.6,52.67,52.57,52.59,153409.0,44.4554,44.5145,44.43,44.4469,153409.0
2020-02-21 11:20:00,52.58,52.66,52.56,52.57,226461.0,44.4385,44.5061,44.4216,44.43,226461.0
2020-02-21 11:25:00,52.57,52.61,52.48,52.48,177867.0,44.43,44.4638,44.3539,44.3539,177867.0
2020-02-21 11:30:00,52.48,52.57,52.46,52.55,447972.0,44.3539,44.43,44.337,44.4131,447972.0
2020-02-21 11:35:00,52.56,52.61,52.53,52.57,138319.0,44.4216,44.4638,44.3962,44.43,138319.0
2020-02-21 11:40:00,52.58,52.66,52.55,52.65,268322.0,44.4385,44.5061,44.4131,44.4976,268322.0
2020-02-21 11:45:00,52.65,52.7,52.63,52.64,206319.0,44.4976,44.5399,44.4807,44.4892,206319.0
2020-02-21 11:50:00,52.64,52.7,52.62,52.66,497757.0,44.4892,44.5399,44.4723,44.5061,497757.0
2020-02-21 11:55:00,52.66,52.69,52.54,52.56,182049.0,44.5061,44.5314,44.4046,44.4216,182049.0
2020-02-21 12:00:00,52.57,52.7,52.55,52.68,256762.0,44.43,44.5399,44.4131,44.523,256762.0
2020-02-21 12:05:00,52.68,52.75,52.64,52.65,273294.0,44.523,44.5821,44.4892,44.4976,273294.0
2020-02-21 12:10:00,52.64,52.7,52.63,52.68,110044.0,44.4892,44.5399,44.4807,44.523,110044.0
2020-02-21 12:15:00,52.68,52.71,52.63,52.66,167547.0,44.523,44.5483,44.4807,44.5061,167547.0
2020-02-21 12:20:00,52.66,52.69,52.6,52.6,443402.0,44.5061,44.5314,44.4554,44.4554,443402.0
2020-02-21 12:25:00,52.59,52.62,52.56,52.58,179436.0,44.4469,44.4723,44.4216,44.4385,179436.0
2020-02-21 12:30:00,52.58,52.6,52.52,52.53,206470.0,44.4385,44.4554,44.3877,44.3962,206470.0
2020-02-21 12:35:00,52.53,52.59,52.51,52.57,142501.0,44.3962,44.4469,44.3793,44.43,142501.0
2020-02-21 12:40:00,52.57,52.59,52.49,52.53,129229.0,44.43,44.4469,44.3624,44.3962,129229.0
2020-02-21 12:45:00,52.52,52.54,52.47,52.49,112862.0,44.3877,44.4046,44.3455,44.3624,112862.0
2020-02-21 12:50:00,52.49,52.5,52.44,52.45,108414.0,44.3624,44.3708,44.3201,44.3286,108414.0
2020-02-21 12:55:00,52.45,52.54,52.44,52.52,104329.0,44.3286,44.4046,44.3201,44.3877,104329.0
2020-02-21 13:00:00,52.52,52.57,52.5,52.54,127323.0,44.3877,44.43,44.3708,44.4046,127323.0
2020-02-21 13:05:00,52.53,52.54,52.48,52.5,70092.0,44.3962,44.4046,44.3539,44.3708,70092.0
2020-02-21 13:10:00,52.5,52.53,52.41,52.42,172669.0,44.3708,44.3962,44.2948,44.3032,172669.0
2020-02-21 13:15:00,52.43,52.45,52.34,52.36,209788.0,44.3117,44.3286,44.2356,44.2525,209788.0
2020-02-21 13:20:00,52.36,52.38,52.29,52.33,162968.0,44.2525,44.2694,44.1934,44.2272,162968.0
2020-02-21 13:25:00,52.32,52.35,52.25,52.25,144675.0,44.2187,44.2441,44.1596,44.1596,144675.0
2020-02-21 13:30:00,52.25,52.3,52.23,52.28,132974.0,44.1596,44.2018,44.1426,44.1849,132974.0
2020-02-21 13:35:00,52.29,52.31,52.2,52.25,153006.0,44.1934,44.2103,44.1173,44.1596,153006.0
2020-02-21 13:40:00,52.25,52.31,52.23,52.25,152471.0,44.1596,44.2103,44.1426,44.1596,152471.0
2020-02-21 13:45:00,52.25,52.3,52.2,52.2,161180.0,44.1596,44.2018,44.1173,44.1173,161180.0
2020-02-21 13:50:00,52.2,52.22,52.1,52.12,175018.0,44.1173,44.1342,44.0328,44.0497,175018.0
2020-02-21 13:55:00,52.12,52.21,52.09,52.16,209930.0,44.0497,44.1257,44.0243,44.0835,209930.0
2020-02-21 14:00:00,52.16,52.27,52.16,52.22,266832.0,44.0835,44.1765,44.0835,44.1342,266832.0
2020-02-21 14:05:00,52.22,52.25,52.15,52.2,281593.0,44.1342,44.1596,44.075,44.1173,281593.0
2020-02-21 14:10:00,52.2,52.26,52.17,52.19,171873.0,44.1173,44.168,44.0919,44.1088,171873.0
2020-02-21 14:15:00,52.19,52.22,52.12,52.16,156859.0,44.1088,44.1342,44.0497,44.0835,156859.0
2020-02-21 14:20:00,52.16,52.29,52.16,52.26,230207.0,44.0835,44.1934,44.0835,44.168,230207.0
2020-02-21 14:25:00,52.26,52.38,52.25,52.36,156255.0,44.168,44.2694,44.1596,44.2525,156255.0
2020-02-21 14:30:00,52.36,52.46,52.34,52.38,186016.0,44.2525,44.337,44.2356,44.2694,186016.0
2020-02-21 14:35:00,52.38,52.42,52.33,52.35,207475.0,44.2694,44.3032,44.2272,44.2441,207475.0
2020-02-21 14:40:00,52.34,52.37,52.31,52.34,252799.0,44.2356,44.261,44.2103,44.2356,252799.0
2020-02-21 14:45:00,52.34,52.34,52.28,52.29,180121.0,44.2356,44.2356,44.1849,44.1934,180121.0
2020-02-21 14:50:00,52.29,52.32,52.24,52.28,292667.0,44.1934,44.2187,44.1511,44.1849,292667.0
2020-02-21 14:55:00,52.28,52.37,52.26,52.35,212521.0,44.1849,44.261,44.168,44.2441,212521.0
2020-02-21 15:00:00,52.34,52.37,52.27,52.3,171431.0,44.2356,44.261,44.1765,44.2018,171431.0
2020-02-21 15:05:00,52.3,52.31,52.26,52.31,171616.0,44.2018,44.2103,44.168,44.2103,171616.0
2020-02-21 15:10:00,52.3,52.41,52.29,52.39,204140.0,44.2018,44.2948,44.1934,44.2779,204140.0
2020-02-21 15:15:00,52.38,52.39,52.3,52.37,342529.0,44.2694,44.2779,44.2018,44.261,342529.0
2020-02-21 15:20:00,52.38,52.39,52.32,52.33,211248.0,44.2694,44.2779,44.2187,44.2272,211248.0
2020-02-21 15:25:00,52.32,52.34,52.26,52.33,208454.0,44.2187,44.2356,44.168,44.2272,208454.0
2020-02-21 15:30:00,52.32,52.36,52.18,52.19,454150.0,44.2187,44.2525,44.1004,44.1088,454150.0
2020-02-21 15:35:00,52.19,52.29,52.14,52.2,385022.0,44.1088,44.1934,44.0666,44.1173,385022.0
2020-02-21 15:40:00,52.19,52.23,52.16,52.18,502783.0,44.1088,44.1426,44.0835,44.1004,502783.0
2020-02-21 15:45:00,52.18,52.29,52.18,52.27,663506.0,44.1004,44.1934,44.1004,44.1765,663506.0
2020-02-21 15:50:00,52.27,52.46,52.26,52.36,996450.0,44.1765,44.337,44.168,44.2525,996450.0
2020-02-21 15:55:00,52.35,52.44,52.28,52.41,1714874.0,44.2441,44.3201,44.1849,44.2948,1714874.0
2020-02-24 09:30:00,50.31,50.35,49.84,49.98,257676.0,42.5199,42.5537,42.1227,42.241,257676.0
2020-02-24 09:35:00,49.97,50.44,49.86,50.22,1112948.0,42.2326,42.6298,42.1396,42.4439,1112948.0
2020-02-24 09:40:00,50.2,50.22,49.97,50.1,288645.0,42.427,42.4439,42.2326,42.3425,288645.0
2020-02-24 09:45:00,50.11,50.25,50.04,50.07,336784.0,42.3509,42.4692,42.2917,42.3171,336784.0
2020-02-24 09:50:00,50.07,50.26,50.02,50.26,394898.0,42.3171,42.4777,42.2748,42.4777,394898.0
2020-02-24 09:55:00,50.25,50.26,50.03,50.12,272874.0,42.4692,42.4777,42.2833,42.3594,272874.0
2020-02-24 10:00:00,50.11,50.32,50.04,50.07,478091.0,42.3509,42.5284,42.2917,42.3171,478091.0
2020-02-24 10:05:00,50.07,50.18,50.01,50.17,331563.0,42.3171,42.4101,42.2664,42.4016,331563.0
2020-02-24 10:10:00,50.17,50.34,50.09,50.34,407623.0,42.4016,42.5453,42.334,42.5453,407623.0
2020-02-24 10:15:00,50.34,50.49,50.3,50.33,380708.0,42.5453,42.6721,42.5115,42.5368,380708.0
2020-02-24 10:20:00,50.32,50.36,50.06,50.06,712308.0,42.5284,42.5622,42.3087,42.3087,712308.0
2020-02-24 10:25:00,50.07,50.1,49.85,49.89,297170.0,42.3171,42.3425,42.1312,42.165,297170.0
2020-02-24 10:30:00,49.88,49.93,49.8,49.88,242649.0,42.1565,42.1988,42.0889,42.1565,242649.0
2020-02-24 10:35:00,49.88,50.02,49.88,49.93,299922.0,42.1565,42.2748,42.1565,42.1988,299922.0
2020-02-24 10:40:00,49.92,49.97,49.81,49.96,189477.0,42.1903,42.2326,42.0974,42.2241,189477.0
2020-02-24 10:45:00,49.96,50.04,49.89,50.02,240413.0,42.2241,42.2917,42.165,42.2748,240413.0
2020-02-24 10:50:00,50.02,50.09,49.97,49.98,295002.0,42.2748,42.334,42.2326,42.241,295002.0
2020-02-24 10:55:00,49.98,50.0,49.9,49.94,178371.0,42.241,42.2579,42.1734,42.2072,178371.0
2020-02-24 11:00:00,49.94,49.99,49.74,49.78,296502.0,42.2072,42.2495,42.0382,42.072,296502.0
2020-02-24 11:05:00,49.78,49.85,49.74,49.75,209274.0,42.072,42.1312,42.0382,42.0467,209274.0
2020-02-24 11:10:00,49.76,49.84,49.7,49.75,148068.0,42.0551,42.1227,42.0044,42.0467,148068.0
2020-02-24 11:15:00,49.75,49.88,49.7,49.82,150289.0,42.0467,42.1565,42.0044,42.1058,150289.0
2020-02-24 11:20:00,49.82,49.87,49.77,49.85,180860.0,42.1058,42.1481,42.0636,42.1312,180860.0
2020-02-24 11:25:00,49.84,49.87,49.68,49.7,273131.0,42.1227,42.1481,41.9875,42.0044,273131.0
2020-02-24 11:30:00,49.71,49.98,49.66,49.79,639871.0,42.0128,42.241,41.9706,42.0805,639871.0
2020-02-24 11:35:00,49.79,49.88,49.76,49.76,410120.0,42.0805,42.1565,42.0551,42.0551,410120.0
2020-02-24 11:40:00,49.77,49.77,49.57,49.63,256346.0,42.0636,42.0636,41.8945,41.9452,256346.0
2020-02-24 11:45:00,49.63,49.64,49.52,49.61,191968.0,41.9452,41.9537,41.8523,41.9283,191968.0
2020-02-24 11:50:00,49.62,49.7,49.61,49.61,143582.0,41.9368,42.0044,41.9283,41.9283,143582.0
2020-02-24 11:55:00,49.61,49.74,49.56,49.63,142290.0,41.9283,42.0382,41.8861,41.9452,142290.0
2020-02-24 12:00:00,49.63,49.64,49.56,49.56,122431.0,41.9452,41.9537,41.8861,41.8861,122431.0
2020-02-24 12:05:00,49.57,49.58,49.49,49.51,187180.0,41.8945,41.903,41.8269,41.8438,187180.0
2020-02-24 12:10:00,49.51,49.58,49.49,49.55,312649.0,41.8438,41.903,41.8269,41.8776,312649.0
2020-02-24 12:15:00,49.55,49.71,49.5,49.7,362473.0,41.8776,42.0128,41.8354,42.0044,362473.0
2020-02-24 12:20:00,49.7,49.76,49.6,49.63,157990.0,42.0044,42.0551,41.9199,41.9452,157990.0
2020-02-24 12:25:00,49.63,49.66,49.54,49.56,244362.0,41.9452,41.9706,41.8692,41.8861,244362.0
2020-02-24 12:30:00,49.55,49.61,49.5,49.54,158439.0,41.8776,41.9283,41.8354,41.8692,158439.0
2020-02-24 12:35:00,49.54,49.7,49.53,49.69,217834.0,41.8692,42.0044,41.8607,41.9959,217834.0
2020-02-24 12:40:00,49.69,49.74,49.62,49.63,160023.0,41.9959,42.0382,41.9368,41.9452,160023.0
2020-02-24 12:45:00,49.63,49.64,49.53,49.53,98004.0,41.9452,41.9537,41.8607,41.8607,98004.0
2020-02-24 12:50:00,49.53,49.56,49.45,49.53,122577.0,41.8607,41.8861,41.7931,41.8607,122577.0
2020-02-24 12:55:00,49.53,49.56,49.49,49.52,131940.0,41.8607,41.8861,41.8269,41.8523,131940.0
2020-02-24 13:00:00,49.5,49.51,49.32,49.33,169642.0,41.8354,41.8438,41.6832,41.6917,169642.0
2020-02-24 13:05:00,49.33,49.44,49.32,49.37,131066.0,41.6917,41.7847,41.6832,41.7255,131066.0
2020-02-24 13:10:00,49.37,49.4,49.28,49.28,149318.0,41.7255,41.7508,41.6494,41.6494,149318.0
2020-02-24 13:15:00,49.28,49.3,49.22,49.29,220631.0,41.6494,41.6663,41.5987,41.6579,220631.0
2020-02-24 13:20:00,49.29,49.33,49.25,49.25,272559.0,41.6579,41.6917,41.6241,41.6241,272559.0
2020-02-24 13:25:00,49.25,49.41,49.22,49.38,341412.0,41.6241,41.7593,41.5987,41.7339,341412.0
2020-02-24 13:30:00,49.38,49.46,49.34,49.38,160496.0,41.7339,41.8016,41.7001,41.7339,160496.0
2020-02-24 13:35:00,49.38,49.45,49.28,49.29,217047.0,41.7339,41.7931,41.6494,41.6579,217047.0
2020-02-24 13:40:00,49.29,49.37,49.26,49.37,169167.0,41.6579,41.7255,41.6325,41.7255,169167.0
2020-02-24 13:45:00,49.37,49.43,49.35,49.37,179992.0,41.7255,41.7762,41.7086,41.7255,179992.0
2020-02-24 13:50:00,49.37,49.45,49.34,49.41,148467.0,41.7255,41.7931,41.7001,41.7593,148467.0
2020-02-24 13:55:00,49.41,49.43,49.33,49.35,255108.0,41.7593,41.7762,41.6917,41.7086,255108.0
2020-02-24 14:00:00,49.35,49.43,49.32,49.36,393143.0,41.7086,41.7762,41.6832,41.717,393143.0
2020-02-24 14:05:00,49.35,49.41,49.22,49.26,249454.0,41.7086,41.7593,41.5987,41.6325,249454.0
2020-02-24 14:10:00,49.24,49.26,49.21,49.23,139693.0,41.6156,41.6325,41.5903,41.6072,139693.0
2020-02-24 14:15:00,49.23,49.33,49.23,49.3,120066.0,41.6072,41.6917,41.6072,41.6663,120066.0
2020-02-24 14:20:00,49.31,49.44,49.3,49.44,221676.0,41.6748,41.7847,41.6663,41.7847,221676.0
2020-02-24 14:25:00,49.44,49.66,49.44,49.61,264207.0,41.7847,41.9706,41.7847,41.9283,264207.0
2020-02-24 14:30:00,49.61,49.63,49.54,49.59,229893.0,41.9283,41.9452,41.8692,41.9114,229893.0
2020-02-24 14:35:00,49.59,49.7,49.58,49.7,204249.0,41.9114,42.0044,41.903,42.0044,204249.0
2020-02-24 14:40:00,49.7,49.75,49.66,49.75,149348.0,42.0044,42.0467,41.9706,42.0467,149348.0
2020-02-24 14:45:00,49.75,49.78,49.71,49.76,329212.0,42.0467,42.072,42.0128,42.0551,329212.0
2020-02-24 14:50:00,49.76,49.83,49.71,49.8,217192.0,42.0551,42.1143,42.0128,42.0889,217192.0
2020-02-24 14:55:00,49.8,49.96,49.79,49.95,219057.0,42.0889,42.2241,42.0805,42.2157,219057.0
2020-02-24 15:00:00,49.95,50.04,49.9,49.98,325637.0,42.2157,42.2917,42.1734,42.241,325637.0
2020-02-24 15:05:00,49.98,50.07,49.96,49.97,207043.0,42.241,42.3171,42.2241,42.2326,207043.0
2020-02-24 15:10:00,49.97,49.98,49.79,49.83,262446.0,42.2326,42.241,42.0805,42.1143,262446.0
2020-02-24 15:15:00,49.83,49.89,49.78,49.87,196730.0,42.1143,42.165,42.072,42.1481,196730.0
2020-02-24 15:20:00,49.86,49.95,49.82,49.83,178359.0,42.1396,42.2157,42.1058,42.1143,178359.0
2020-02-24 15:25:00,49.83,49.86,49.78,49.81,229215.0,42.1143,42.1396,42.072,42.0974,229215.0
2020-02-24 15:30:00,49.81,49.91,49.72,49.85,421560.0,42.0974,42.1819,42.0213,42.1312,421560.0
2020-02-24 15:35:00,49.84,49.88,49.72,49.76,344436.0,42.1227,42.1565,42.0213,42.0551,344436.0
2020-02-24 15:40:00,49.76,49.77,49.66,49.66,353425.0,42.0551,42.0636,41.9706,41.9706,353425.0
2020-02-24 15:45:00,49.67,49.9,49.64,49.86,494423.0,41.979,42.1734,41.9537,42.1396,494423.0
2020-02-24 15:50:00,49.87,49.88,49.65,49.65,739159.0,42.1481,42.1565,41.9621,41.9621,739159.0
2020-02-24 15:55:00,49.64,49.73,49.62,49.68,1357911.0,41.9537,42.0298,41.9368,41.9875,1357911.0
2020-02-25 09:30:00,49.98,50.15,49.72,49.77,501764.0,42.241,42.3847,42.0213,42.0636,501764.0
2020-02-25 09:35:00,49.77,50.11,49.67,49.94,685581.0,42.0636,42.3509,41.979,42.2072,685581.0
2020-02-25 09:40:00,49.94,50.06,49.87,49.9,330270.0,42.2072,42.3087,42.1481,42.1734,330270.0
2020-02-25 09:45:00,49.9,49.92,49.7,49.84,346659.0,42.1734,42.1903,42.0044,42.1227,346659.0
2020-02-25 09:50:00,49.83,50.05,49.68,50.05,237370.0,42.1143,42.3002,41.9875,42.3002,237370.0
2020-02-25 09:55:00,50.04,50.09,49.9,50.02,336975.0,42.2917,42.334,42.1734,42.2748,336975.0
2020-02-25 10:00:00,50.02,50.1,49.88,49.91,207113.0,42.2748,42.3425,42.1565,42.1819,207113.0
2020-02-25 10:05:00,49.91,50.1,49.83,49.97,185937.0,42.1819,42.3425,42.1143,42.2326,185937.0
2020-02-25 10:10:00,49.98,50.06,49.88,49.91,204638.0,42.241,42.3087,42.1565,42.1819,204638.0
2020-02-25 10:15:00,49.91,50.0,49.85,49.86,173369.0,42.1819,42.2579,42.1312,42.1396,173369.0
2020-02-25 10:20:00,49.86,49.87,49.66,49.69,221985.0,42.1396,42.1481,41.9706,41.9959,221985.0
2020-02-25 10:25:00,49.7,49.7,49.44,49.54,557628.0,42.0044,42.0044,41.7847,41.8692,557628.0
2020-02-25 10:30:00,49.54,49.64,49.42,49.6,494851.0,41.8692,41.9537,41.7678,41.9199,494851.0
2020-02-25 10:35:00,49.6,49.7,49.49,49.63,162414.0,41.9199,42.0044,41.8269,41.9452,162414.0
2020-02-25 10:40:00,49.62,49.74,49.51,49.72,184562.0,41.9368,42.0382,41.8438,42.0213,184562.0
2020-02-25 10:45:00,49.72,49.77,49.48,49.48,273948.0,42.0213,42.0636,41.8185,41.8185,273948.0
2020-02-25 10:50:00,49.48,49.49,49.27,49.36,330224.0,41.8185,41.8269,41.641,41.717,330224.0
2020-02-25 10:55:00,49.36,49.44,49.28,49.42,154325.0,41.717,41.7847,41.6494,41.7678,154325.0
2020-02-25 11:00:00,49.42,49.52,49.28,49.32,228414.0,41.7678,41.8523,41.6494,41.6832,228414.0
2020-02-25 11:05:00,49.32,49.5,49.26,49.34,208565.0,41.6832,41.8354,41.6325,41.7001,208565.0
2020-02-25 11:10:00,49.34,49.48,49.29,49.35,258155.0,41.7001,41.8185,41.6579,41.7086,258155.0
2020-02-25 11:15:00,49.35,49.35,49.13,49.31,190600.0,41.7086,41.7086,41.5227,41.6748,190600.0
2020-02-25 11:20:00,49.3,49.36,49.22,49.3,167122.0,41.6663,41.717,41.5987,41.6663,167122.0
2020-02-25 11:25:00,49.29,49.57,49.27,49.49,182432.0,41.6579,41.8945,41.641,41.8269,182432.0
2020-02-25 11:30:00,49.5,49.56,49.38,49.54,170790.0,41.8354,41.8861,41.7339,41.8692,170790.0
2020-02-25 11:35:00,49.54,49.65,49.44,49.51,189721.0,41.8692,41.9621,41.7847,41.8438,189721.0
2020-02-25 11:40:00,49.51,49.54,49.35,49.37,126839.0,41.8438,41.8692,41.7086,41.7255,126839.0
2020-02-25 11:45:00,49.38,49.57,49.38,49.45,148663.0,41.7339,41.8945,41.7339,41.7931,148663.0
2020-02-25 11:50:00,49.44,49.51,49.37,49.47,166239.0,41.7847,41.8438,41.7255,41.81,166239.0
2020-02-25 11:55:00,49.47,49.47,49.23,49.27,201949.0,41.81,41.81,41.6072,41.641,201949.0
2020-02-25 12:00:00,49.26,49.3,49.16,49.18,202725.0,41.6325,41.6663,41.548,41.5649,202725.0
2020-02-25 12:05:00,49.19,49.23,49.11,49.19,92240.0,41.5734,41.6072,41.5058,41.5734,92240.0
2020-02-25 12:10:00,49.19,49.26,49.13,49.15,83124.0,41.5734,41.6325,41.5227,41.5396,83124.0
2020-02-25 12:15:00,49.14,49.15,49.0,49.03,124536.0,41.5311,41.5396,41.4128,41.4381,124536.0
2020-02-25 12:20:00,49.04,49.05,48.92,48.97,141481.0,41.4466,41.455,41.3452,41.3874,141481.0
2020-02-25 12:25:00,48.97,49.02,48.96,48.98,155950.0,41.3874,41.4297,41.379,41.3959,155950.0
2020-02-25 12:30:00,48.98,49.16,48.98,49.15,132552.0,41.3959,41.548,41.3959,41.5396,132552.0
2020-02-25 12:35:00,49.14,49.23,49.12,49.2,119060.0,41.5311,41.6072,41.5142,41.5818,119060.0
2020-02-25 12:40:00,49.2,49.21,48.96,49.04,146083.0,41.5818,41.5903,41.379,41.4466,146083.0
2020-02-25 12:45:00,49.03,49.04,48.84,48.86,166138.0,41.4381,41.4466,41.2776,41.2945,166138.0
2020-02-25 12:50:00,48.86,48.98,48.84,48.97,99620.0,41.2945,41.3959,41.2776,41.3874,99620.0
2020-02-25 12:55:00,48.98,49.01,48.95,48.99,153163.0,41.3959,41.4212,41.3705,41.4043,153163.0
2020-02-25 13:00:00,48.99,49.01,48.81,48.87,247597.0,41.4043,41.4212,41.2522,41.3029,247597.0
2020-02-25 13:05:00,48.87,48.99,48.84,48.93,95768.0,41.3029,41.4043,41.2776,41.3536,95768.0
2020-02-25 13:10:00,48.94,49.0,48.78,48.81,144013.0,41.3621,41.4128,41.2268,41.2522,144013.0
2020-02-25 13:15:00,48.82,48.86,48.66,48.69,159267.0,41.2607,41.2945,41.1254,41.1508,159267.0
2020-02-25 13:20:00,48.7,48.72,48.56,48.57,302608.0,41.1592,41.1761,41.0409,41.0494,302608.0
2020-02-25 13:25:00,48.57,48.61,48.49,48.53,207571.0,41.0494,41.0832,40.9818,41.0156,207571.0
2020-02-25 13:30:00,48.53,48.53,48.37,48.42,205640.0,41.0156,41.0156,40.8803,40.9226,205640.0
2020-02-25 13:35:00,48.42,48.44,48.27,48.36,262960.0,40.9226,40.9395,40.7958,40.8719,262960.0
2020-02-25 13:40:00,48.37,48.5,48.33,48.47,144155.0,40.8803,40.9902,40.8465,40.9649,144155.0
2020-02-25 13:45:00,48.46,48.48,48.33,48.35,139487.0,40.9564,40.9733,40.8465,40.8634,139487.0
2020-02-25 13:50:00,48.35,48.45,48.21,48.27,153773.0,40.8634,40.9479,40.7451,40.7958,153773.0
2020-02-25 13:55:00,48.26,48.28,48.04,48.06,202564.0,40.7874,40.8043,40.6014,40.6183,202564.0
2020-02-25 14:00:00,48.07,48.14,47.96,48.1,237401.0,40.6268,40.6859,40.5338,40.6521,237401.0
2020-02-25 14:05:00,48.1,48.12,47.68,47.8,334245.0,40.6521,40.669,40.2972,40.3986,334245.0
2020-02-25 14:10:00,47.81,48.04,47.67,47.96,326449.0,40.407,40.6014,40.2887,40.5338,326449.0
2020-02-25 14:15:00,47.97,48.0,47.8,47.84,154835.0,40.5423,40.5676,40.3986,40.4324,154835.0
2020-02-25 14:20:00,47.84,47.99,47.8,47.84,155767.0,40.4324,40.5592,40.3986,40.4324,155767.0
2020-02-25 14:25:00,47.84,47.91,47.72,47.72,179548.0,40.4324,40.4916,40.331,40.331,179548.0
2020-02-25 14:30:00,47.73,47.88,47.64,47.73,313884.0,40.3394,40.4662,40.2634,40.3394,313884.0
2020-02-25 14:35:00,47.72,47.74,47.58,47.59,195877.0,40.331,40.3479,40.2127,40.2211,195877.0
2020-02-25 14:40:00,47.58,47.85,47.58,47.83,197178.0,40.2127,40.4409,40.2127,40.4239,197178.0
2020-02-25 14:45:00,47.82,47.9,47.7,47.8,221303.0,40.4155,40.4831,40.3141,40.3986,221303.0
2020-02-25 14:50:00,47.81,47.92,47.76,47.91,250723.0,40.407,40.5,40.3648,40.4916,250723.0
2020-02-25 14:55:00,47.92,48.01,47.88,47.94,345107.0,40.5,40.5761,40.4662,40.5169,345107.0
2020-02-25 15:00:00,47.95,48.12,47.95,48.04,403482.0,40.5254,40.669,40.5254,40.6014,403482.0
2020-02-25 15:05:00,48.03,48.21,48.01,48.11,221516.0,40.593,40.7451,40.5761,40.6606,221516.0
2020-02-25 15:10:00,48.1,48.15,47.9,47.91,229624.0,40.6521,40.6944,40.4831,40.4916,229624.0
2020-02-25 15:15:00,47.91,48.05,47.86,47.94,344656.0,40.4916,40.6099,40.4493,40.5169,344656.0
2020-02-25 15:20:00,47.94,48.0,47.74,47.86,231568.0,40.5169,40.5676,40.3479,40.4493,231568.0
2020-02-25 15:25:00,47.85,47.97,47.79,47.88,235359.0,40.4409,40.5423,40.3901,40.4662,235359.0
2020-02-25 15:30:00,47.87,47.88,47.56,47.72,436581.0,40.4578,40.4662,40.1958,40.331,436581.0
2020-02-25 15:35:00,47.72,47.81,47.68,47.74,510065.0,40.331,40.407,40.2972,40.3479,510065.0
2020-02-25 15:40:00,47.75,48.03,47.74,48.0,393469.0,40.3563,40.593,40.3479,40.5676,393469.0
2020-02-25 15:45:00,48.0,48.12,47.97,47.97,429360.0,40.5676,40.669,40.5423,40.5423,429360.0
2020-02-25 15:50:00,47.97,48.04,47.85,47.93,867148.0,40.5423,40.6014,40.4409,40.5085,867148.0
2020-02-25 15:55:00,47.94,48.04,47.8,48.02,1288036.0,40.5169,40.6014,40.3986,40.5845,1288036.0
2020-02-26 09:30:00,48.22,48.46,48.13,48.35,487682.0,40.7536,40.9564,40.6775,40.8634,487682.0
2020-02-26 09:35:00,48.34,48.47,48.28,48.31,309901.0,40.855,40.9649,40.8043,40.8296,309901.0
2020-02-26 09:40:00,48.32,48.55,48.32,48.38,363304.0,40.8381,41.0325,40.8381,40.8888,363304.0
2020-02-26 09:45:00,48.38,48.44,48.22,48.28,232891.0,40.8888,40.9395,40.7536,40.8043,232891.0
2020-02-26 09:50:00,48.28,48.39,48.21,48.36,193293.0,40.8043,40.8972,40.7451,40.8719,193293.0
2020-02-26 09:55:00,48.36,48.39,48.15,48.21,196762.0,40.8719,40.8972,40.6944,40.7451,196762.0
2020-02-26 10:00:00,48.2,48.25,48.07,48.15,182570.0,40.7367,40.7789,40.6268,40.6944,182570.0
2020-02-26 10:05:00,48.14,48.27,48.04,48.26,206914.0,40.6859,40.7958,40.6014,40.7874,206914.0
2020-02-26 10:10:00,48.26,48.4,48.16,48.38,153752.0,40.7874,40.9057,40.7029,40.8888,153752.0
2020-02-26 10:15:00,48.37,48.45,48.34,48.4,151008.0,40.8803,40.9479,40.855,40.9057,151008.0
2020-02-26 10:20:00,48.41,48.42,48.14,48.21,150152.0,40.9141,40.9226,40.6859,40.7451,150152.0
2020-02-26 10:25:00,48.22,48.35,48.14,48.16,216215.0,40.7536,40.8634,40.6859,40.7029,216215.0
2020-02-26 10:30:00,48.16,48.21,48.08,48.15,391946.0,40.7029,40.7451,40.6352,40.6944,391946.0
2020-02-26 10:35:00,48.16,48.2,48.0,48.01,383814.0,40.7029,40.7367,40.5676,40.5761,383814.0
2020-02-26 10:40:00,48.02,48.19,48.0,48.15,313023.0,40.5845,40.7282,40.5676,40.6944,313023.0
2020-02-26 10:45:00,48.15,48.16,47.99,48.09,242421.0,40.6944,40.7029,40.5592,40.6437,242421.0
2020-02-26 10:50:00,48.1,48.18,47.99,48.04,364617.0,40.6521,40.7198,40.5592,40.6014,364617.0
2020-02-26 10:55:00,48.04,48.19,48.03,48.14,171653.0,40.6014,40.7282,40.593,40.6859,171653.0
2020-02-26 11:00:00,48.13,48.24,48.09,48.2,180178.0,40.6775,40.7705,40.6437,40.7367,180178.0
2020-02-26 11:05:00,48.2,48.2,48.05,48.06,173227.0,40.7367,40.7367,40.6099,40.6183,173227.0
2020-02-26 11:10:00,48.07,48.07,47.95,47.98,141315.0,40.6268,40.6268,40.5254,40.5507,141315.0
2020-02-26 11:15:00,47.98,48.12,47.97,48.12,130377.0,40.5507,40.669,40.5423,40.669,130377.0
2020-02-26 11:20:00,48.12,48.18,48.09,48.11,192044.0,40.669,40.7198,40.6437,40.6606,192044.0
2020-02-26 11:25:00,48.11,48.16,48.07,48.09,144743.0,40.6606,40.7029,40.6268,40.6437,144743.0
2020-02-26 11:30:00,48.08,48.1,47.98,48.08,140976.0,40.6352,40.6521,40.5507,40.6352,140976.0
2020-02-26 11:35:00,48.07,48.12,47.93,48.11,148329.0,40.6268,40.669,40.5085,40.6606,148329.0
2020-02-26 11:40:00,48.11,48.11,47.94,47.98,525279.0,40.6606,40.6606,40.5169,40.5507,525279.0
2020-02-26 11:45:00,47.98,48.0,47.9,47.95,403617.0,40.5507,40.5676,40.4831,40.5254,403617.0
2020-02-26 11:50:00,47.95,47.97,47.72,47.73,136876.0,40.5254,40.5423,40.331,40.3394,136876.0
2020-02-26 11:55:00,47.73,47.78,47.66,47.72,133293.0,40.3394,40.3817,40.2803,40.331,133293.0
2020-02-26 12:00:00,47.72,47.79,47.52,47.52,261512.0,40.331,40.3901,40.1619,40.1619,261512.0
2020-02-26 12:05:00,47.53,47.56,47.3,47.36,460080.0,40.1704,40.1958,39.976,40.0267,460080.0
2020-02-26 12:10:00,47.36,47.51,47.29,47.45,245547.0,40.0267,40.1535,39.9676,40.1028,245547.0
2020-02-26 12:15:00,47.44,47.5,47.31,47.49,181786.0,40.0943,40.145,39.9845,40.1366,181786.0
2020-02-26 12:20:00,47.48,47.57,47.42,47.5,329208.0,40.1281,40.2042,40.0774,40.145,329208.0
2020-02-26 12:25:00,47.51,47.51,47.34,47.43,191358.0,40.1535,40.1535,40.0098,40.0859,191358.0
2020-02-26 12:30:00,47.43,47.64,47.43,47.62,223908.0,40.0859,40.2634,40.0859,40.2465,223908.0
2020-02-26 12:35:00,47.62,47.67,47.47,47.5,325440.0,40.2465,40.2887,40.1197,40.145,325440.0
2020-02-26 12:40:00,47.5,47.58,47.45,47.46,214283.0,40.145,40.2127,40.1028,40.1112,214283.0
2020-02-26 12:45:00,47.46,47.59,47.46,47.49,174066.0,40.1112,40.2211,40.1112,40.1366,174066.0
2020-02-26 12:50:00,47.48,47.6,47.47,47.49,176203.0,40.1281,40.2296,40.1197,40.1366,176203.0
2020-02-26 12:55:00,47.5,47.54,47.42,47.48,344380.0,40.145,40.1789,40.0774,40.1281,344380.0
2020-02-26 13:00:00,47.48,47.55,47.45,47.55,180449.0,40.1281,40.1873,40.1028,40.1873,180449.0
2020-02-26 13:05:00,47.56,47.62,47.36,47.37,184059.0,40.1958,40.2465,40.0267,40.0352,184059.0
2020-02-26 13:10:00,47.37,47.42,47.33,47.39,57701.0,40.0352,40.0774,40.0014,40.0521,57701.0
2020-02-26 13:15:00,47.39,47.46,47.36,47.39,87942.0,40.0521,40.1112,40.0267,40.0521,87942.0
2020-02-26 13:20:00,47.4,47.49,47.4,47.47,98777.0,40.0605,40.1366,40.0605,40.1197,98777.0
2020-02-26 13:25:00,47.47,47.61,47.44,47.51,97491.0,40.1197,40.238,40.0943,40.1535,97491.0
2020-02-26 13:30:00,47.51,47.53,47.23,47.24,174845.0,40.1535,40.1704,39.9169,39.9253,174845.0
2020-02-26 13:35:00,47.25,47.28,47.03,47.03,202547.0,39.9338,39.9591,39.7478,39.7478,202547.0
2020-02-26 13:40:00,47.03,47.05,46.89,46.91,342826.0,39.7478,39.7647,39.6295,39.6464,342826.0
2020-02-26 13:45:00,46.91,47.35,46.89,47.25,199694.0,39.6464,40.0183,39.6295,39.9338,199694.0
2020-02-26 13:50:00,47.24,47.28,47.15,47.17,161264.0,39.9253,39.9591,39.8492,39.8661,161264.0
2020-02-26 13:55:00,47.17,47.18,47.03,47.12,164039.0,39.8661,39.8746,39.7478,39.8239,164039.0
2020-02-26 14:00:00,47.12,47.33,47.02,47.23,215076.0,39.8239,40.0014,39.7394,39.9169,215076.0
2020-02-26 14:05:00,47.23,47.37,47.22,47.24,83582.0,39.9169,40.0352,39.9084,39.9253,83582.0
2020-02-26 14:10:00,47.24,47.49,47.18,47.47,129269.0,39.9253,40.1366,39.8746,40.1197,129269.0
2020-02-26 14:15:00,47.47,47.48,47.24,47.29,100052.0,40.1197,40.1281,39.9253,39.9676,100052.0
2020-02-26 14:20:00,47.28,47.46,47.24,47.45,116377.0,39.9591,40.1112,39.9253,40.1028,116377.0
2020-02-26 14:25:00,47.45,47.57,47.39,47.41,225203.0,40.1028,40.2042,40.0521,40.069,225203.0
2020-02-26 14:30:00,47.42,47.52,47.32,47.37,153748.0,40.0774,40.1619,39.9929,40.0352,153748.0
2020-02-26 14:35:00,47.37,47.58,47.35,47.45,132226.0,40.0352,40.2127,40.0183,40.1028,132226.0
2020-02-26 14:40:00,47.45,47.49,47.29,47.35,134096.0,40.1028,40.1366,39.9676,40.0183,134096.0
2020-02-26 14:45:00,47.36,47.46,47.29,47.41,131516.0,40.0267,40.1112,39.9676,40.069,131516.0
2020-02-26 14:50:00,47.39,47.4,47.28,47.37,115324.0,40.0521,40.0605,39.9591,40.0352,115324.0
2020-02-26 14:55:00,47.37,47.44,47.23,47.23,185854.0,40.0352,40.0943,39.9169,39.9169,185854.0
2020-02-26 15:00:00,47.25,47.47,47.24,47.39,172434.0,39.9338,40.1197,39.9253,40.0521,172434.0
2020-02-26 15:05:00,47.39,47.42,47.25,47.42,137765.0,40.0521,40.0774,39.9338,40.0774,137765.0
2020-02-26 15:10:00,47.43,47.56,47.4,47.46,132583.0,40.0859,40.1958,40.0605,40.1112,132583.0
2020-02-26 15:15:00,47.45,47.61,47.45,47.54,212476.0,40.1028,40.238,40.1028,40.1789,212476.0
2020-02-26 15:20:00,47.54,47.56,47.32,47.35,159236.0,40.1789,40.1958,39.9929,40.0183,159236.0
2020-02-26 15:25:00,47.36,47.38,47.24,47.3,134372.0,40.0267,40.0436,39.9253,39.976,134372.0
2020-02-26 15:30:00,47.29,47.37,47.2,47.23,235584.0,39.9676,40.0352,39.8915,39.9169,235584.0
2020-02-26 15:35:00,47.24,47.39,47.23,47.39,173678.0,39.9253,40.0521,39.9169,40.0521,173678.0
2020-02-26 15:40:00,47.38,47.4,47.25,47.37,171343.0,40.0436,40.0605,39.9338,40.0352,171343.0
2020-02-26 15:45:00,47.37,47.41,47.26,47.29,349346.0,40.0352,40.069,39.9422,39.9676,349346.0
2020-02-26 15:50:00,47.28,47.38,47.23,47.24,569434.0,39.9591,40.0436,39.9169,39.9253,569434.0
2020-02-26 15:55:00,47.23,47.29,47.16,47.24,1454633.0,39.9169,39.9676,39.8577,39.9253,1454633.0
2020-02-27 09:30:00,45.74,45.97,45.46,45.59,548779.0,38.6576,38.852,38.4209,38.5308,548779.0
2020-02-27 09:35:00,45.59,45.97,45.45,45.97,449378.0,38.5308,38.852,38.4125,38.852,449378.0
2020-02-27 09:40:00,45.97,45.99,45.64,45.66,324862.0,38.852,38.8689,38.5731,38.59,324862.0
2020-02-27 09:45:00,45.66,45.66,45.44,45.57,350572.0,38.59,38.59,38.404,38.5139,350572.0
2020-02-27 09:50:00,45.58,45.79,45.5,45.75,321076.0,38.5223,38.6998,38.4547,38.666,321076.0
2020-02-27 09:55:00,45.75,45.95,45.74,45.84,316789.0,38.666,38.8351,38.6576,38.7421,316789.0
2020-02-27 10:00:00,45.83,45.99,45.64,45.81,292227.0,38.7336,38.8689,38.5731,38.7167,292227.0
2020-02-27 10:05:00,45.81,45.98,45.76,45.86,310286.0,38.7167,38.8604,38.6745,38.759,310286.0
2020-02-27 10:10:00,45.86,45.96,45.77,45.92,198710.0,38.759,38.8435,38.6829,38.8097,198710.0
2020-02-27 10:15:00,45.91,45.91,45.7,45.85,306672.0,38.8012,38.8012,38.6238,38.7505,306672.0
2020-02-27 10:20:00,45.84,45.86,45.51,45.62,316644.0,38.7421,38.759,38.4632,38.5561,316644.0
2020-02-27 10:25:00,45.62,45.63,45.38,45.46,278305.0,38.5561,38.5646,38.3533,38.4209,278305.0
2020-02-27 10:30:00,45.46,45.47,45.16,45.16,296250.0,38.4209,38.4294,38.1674,38.1674,296250.0
2020-02-27 10:35:00,45.17,45.55,45.16,45.53,231199.0,38.1758,38.497,38.1674,38.4801,231199.0
2020-02-27 10:40:00,45.53,45.6,45.38,45.38,225110.0,38.4801,38.5392,38.3533,38.3533,225110.0
2020-02-27 10:45:00,45.38,45.66,45.38,45.63,348179.0,38.3533,38.59,38.3533,38.5646,348179.0
2020-02-27 10:50:00,45.63,45.84,45.58,45.69,249547.0,38.5646,38.7421,38.5223,38.6153,249547.0
2020-02-27 10:55:00,45.7,45.96,45.63,45.96,203691.0,38.6238,38.8435,38.5646,38.8435,203691.0
2020-02-27 11:00:00,45.95,46.1,45.92,46.04,270458.0,38.8351,38.9618,38.8097,38.9111,270458.0
2020-02-27 11:05:00,46.05,46.3,45.99,46.28,213882.0,38.9196,39.1309,38.8689,39.114,213882.0
2020-02-27 11:10:00,46.28,46.29,46.05,46.29,261726.0,39.114,39.1224,38.9196,39.1224,261726.0
2020-02-27 11:15:00,46.29,46.36,46.19,46.34,237281.0,39.1224,39.1816,39.0379,39.1647,237281.0
2020-02-27 11:20:00,46.34,46.35,46.17,46.2,176095.0,39.1647,39.1731,39.021,39.0463,176095.0
2020-02-27 11:25:00,46.21,46.25,46.09,46.1,209796.0,39.0548,39.0886,38.9534,38.9618,209796.0
2020-02-27 11:30:00,46.1,46.25,46.04,46.07,194116.0,38.9618,39.0886,38.9111,38.9365,194116.0
2020-02-27 11:35:00,46.07,46.16,45.96,46.03,131108.0,38.9365,39.0125,38.8435,38.9027,131108.0
2020-02-27 11:40:00,46.03,46.2,46.03,46.11,148057.0,38.9027,39.0463,38.9027,38.9703,148057.0
2020-02-27 11:45:00,46.11,46.28,45.98,46.21,151599.0,38.9703,39.114,38.8604,39.0548,151599.0
2020-02-27 11:50:00,46.21,46.31,46.16,46.3,158535.0,39.0548,39.1393,39.0125,39.1309,158535.0
2020-02-27 11:55:00,46.3,46.58,46.24,46.54,270683.0,39.1309,39.3675,39.0801,39.3337,270683.0
2020-02-27 12:00:00,46.53,46.61,46.45,46.56,324021.0,39.3252,39.3929,39.2576,39.3506,324021.0
2020-02-27 12:05:00,46.57,46.85,46.51,46.79,259206.0,39.359,39.5957,39.3083,39.545,259206.0
2020-02-27 12:10:00,46.79,47.0,46.76,46.99,223827.0,39.545,39.7225,39.5196,39.714,223827.0
2020-02-27 12:15:00,46.98,47.02,46.78,46.94,162502.0,39.7056,39.7394,39.5365,39.6718,162502.0
2020-02-27 12:20:00,46.94,46.95,46.68,46.77,362082.0,39.6718,39.6802,39.452,39.5281,362082.0
2020-02-27 12:25:00,46.78,46.93,46.77,46.86,286648.0,39.5365,39.6633,39.5281,39.6041,286648.0
2020-02-27 12:30:00,46.86,47.1,46.85,47.03,321536.0,39.6041,39.807,39.5957,39.7478,321536.0
2020-02-27 12:35:00,47.05,47.21,47.04,47.18,247445.0,39.7647,39.9,39.7563,39.8746,247445.0
2020-02-27 12:40:00,47.17,47.18,47.0,47.05,462505.0,39.8661,39.8746,39.7225,39.7647,462505.0
2020-02-27 12:45:00,47.06,47.16,47.0,47.15,213235.0,39.7732,39.8577,39.7225,39.8492,213235.0
2020-02-27 12:50:00,47.15,47.19,47.05,47.08,178810.0,39.8492,39.883,39.7647,39.7901,178810.0
2020-02-27 12:55:00,47.07,47.13,46.92,46.93,215540.0,39.7816,39.8323,39.6549,39.6633,215540.0
2020-02-27 13:00:00,46.93,47.03,46.75,46.98,286206.0,39.6633,39.7478,39.5112,39.7056,286206.0
2020-02-27 13:05:00,46.98,47.04,46.9,47.02,152112.0,39.7056,39.7563,39.638,39.7394,152112.0
2020-02-27 13:10:00,47.02,47.13,46.99,47.12,132689.0,39.7394,39.8323,39.714,39.8239,132689.0
2020-02-27 13:15:00,47.12,47.13,46.9,46.97,156532.0,39.8239,39.8323,39.638,39.6971,156532.0
2020-02-27 13:20:00,46.97,47.03,46.84,46.88,123760.0,39.6971,39.7478,39.5872,39.621,123760.0
2020-02-27 13:25:00,46.89,46.99,46.8,46.83,137555.0,39.6295,39.714,39.5534,39.5788,137555.0
2020-02-27 13:30:00,46.83,46.89,46.76,46.78,139983.0,39.5788,39.6295,39.5196,39.5365,139983.0
2020-02-27 13:35:00,46.78,46.8,46.58,46.65,176710.0,39.5365,39.5534,39.3675,39.4267,176710.0
2020-02-27 13:40:00,46.65,46.71,46.15,46.32,376804.0,39.4267,39.4774,39.0041,39.1478,376804.0
2020-02-27 13:45:00,46.32,46.54,46.29,46.46,175274.0,39.1478,39.3337,39.1224,39.2661,175274.0
2020-02-27 13:50:00,46.46,46.62,46.34,46.59,242564.0,39.2661,39.4013,39.1647,39.376,242564.0
2020-02-27 13:55:00,46.58,46.62,46.14,46.21,371087.0,39.3675,39.4013,38.9956,39.0548,371087.0
2020-02-27 14:00:00,46.2,46.33,46.09,46.28,240903.0,39.0463,39.1562,38.9534,39.114,240903.0
2020-02-27 14:05:00,46.28,46.34,46.11,46.16,192724.0,39.114,39.1647,38.9703,39.0125,192724.0
2020-02-27 14:10:00,46.15,46.3,46.12,46.27,254293.0,39.0041,39.1309,38.9787,39.1055,254293.0
2020-02-27 14:15:00,46.26,46.34,45.97,45.98,241292.0,39.097,39.1647,38.852,38.8604,241292.0
2020-02-27 14:20:00,46.0,46.27,46.0,46.24,107683.0,38.8773,39.1055,38.8773,39.0801,107683.0
2020-02-27 14:25:00,46.25,46.48,46.21,46.41,305427.0,39.0886,39.283,39.0548,39.2238,305427.0
2020-02-27 14:30:00,46.41,46.42,46.23,46.3,100029.0,39.2238,39.2323,39.0717,39.1309,100029.0
2020-02-27 14:35:00,46.3,46.45,46.26,46.37,91327.0,39.1309,39.2576,39.097,39.19,91327.0
2020-02-27 14:40:00,46.37,46.6,46.32,46.57,137715.0,39.19,39.3844,39.1478,39.359,137715.0
2020-02-27 14:45:00,46.57,46.57,46.44,46.52,141535.0,39.359,39.359,39.2492,39.3168,141535.0
2020-02-27 14:50:00,46.52,46.56,46.43,46.44,202515.0,39.3168,39.3506,39.2407,39.2492,202515.0
2020-02-27 14:55:00,46.44,46.45,46.3,46.33,163855.0,39.2492,39.2576,39.1309,39.1562,163855.0
2020-02-27 15:00:00,46.33,46.37,46.16,46.28,267861.0,39.1562,39.19,39.0125,39.114,267861.0
2020-02-27 15:05:00,46.28,46.43,46.19,46.41,200088.0,39.114,39.2407,39.0379,39.2238,200088.0
2020-02-27 15:10:00,46.41,46.47,46.3,46.31,252030.0,39.2238,39.2745,39.1309,39.1393,252030.0
2020-02-27 15:15:00,46.32,46.38,46.25,46.26,199374.0,39.1478,39.1985,39.0886,39.097,199374.0
2020-02-27 15:20:00,46.26,46.33,46.21,46.25,248325.0,39.097,39.1562,39.0548,39.0886,248325.0
2020-02-27 15:25:00,46.25,46.34,46.15,46.15,222091.0,39.0886,39.1647,39.0041,39.0041,222091.0
2020-02-27 15:30:00,46.15,46.22,46.02,46.16,352029.0,39.0041,39.0632,38.8942,39.0125,352029.0
2020-02-27 15:35:00,46.16,46.17,45.97,46.0,267895.0,39.0125,39.021,38.852,38.8773,267895.0
2020-02-27 15:40:00,46.01,46.04,45.91,45.91,348241.0,38.8858,38.9111,38.8012,38.8012,348241.0
2020-02-27 15:45:00,45.91,46.04,45.86,45.96,689691.0,38.8012,38.9111,38.759,38.8435,689691.0
2020-02-27 15:50:00,45.95,45.97,45.51,45.63,1031140.0,38.8351,38.852,38.4632,38.5646,1031140.0
2020-02-27 15:55:00,45.63,45.65,45.36,45.4,1442866.0,38.5646,38.5815,38.3364,38.3702,1442866.0
2020-02-28 09:30:00,43.85,44.22,43.7,44.16,186337.0,37.0602,37.3729,36.9334,37.3222,186337.0
2020-02-28 09:35:00,44.12,44.53,44.05,44.48,955725.0,37.2884,37.6349,37.2292,37.5927,955725.0
2020-02-28 09:40:00,44.48,44.91,44.37,44.56,668021.0,37.5927,37.9561,37.4997,37.6603,668021.0
2020-02-28 09:45:00,44.57,44.67,44.3,44.34,510260.0,37.6687,37.7532,37.4405,37.4743,510260.0
2020-02-28 09:50:00,44.34,44.45,44.09,44.13,436717.0,37.4743,37.5673,37.2631,37.2969,436717.0
2020-02-28 09:55:00,44.11,44.15,43.81,43.93,632203.0,37.28,37.3138,37.0264,37.1278,632203.0
2020-02-28 10:00:00,43.92,44.07,43.7,43.73,460372.0,37.1194,37.2462,36.9334,36.9588,460372.0
2020-02-28 10:05:00,43.72,44.23,43.71,44.1,354069.0,36.9503,37.3814,36.9419,37.2715,354069.0
2020-02-28 10:10:00,44.09,44.14,43.84,44.03,288256.0,37.2631,37.3053,37.0518,37.2123,288256.0
2020-02-28 10:15:00,44.04,44.47,43.99,44.39,340217.0,37.2208,37.5842,37.1785,37.5166,340217.0
2020-02-28 10:20:00,44.39,44.43,44.1,44.16,380683.0,37.5166,37.5504,37.2715,37.3222,380683.0
2020-02-28 10:25:00,44.16,44.37,43.75,43.76,356866.0,37.3222,37.4997,36.9757,36.9842,356866.0
2020-02-28 10:30:00,43.77,44.08,43.75,44.04,425387.0,36.9926,37.2546,36.9757,37.2208,425387.0
2020-02-28 10:35:00,44.04,44.18,43.9,43.99,364501.0,37.2208,37.3391,37.1025,37.1785,364501.0
2020-02-28 10:40:00,44.02,44.12,43.9,43.95,370569.0,37.2039,37.2884,37.1025,37.1447,370569.0
2020-02-28 10:45:00,43.94,44.18,43.9,43.99,306169.0,37.1363,37.3391,37.1025,37.1785,306169.0
2020-02-28 10:50:00,43.98,44.54,43.97,44.48,187983.0,37.1701,37.6434,37.1616,37.5927,187983.0
2020-02-28 10:55:00,44.51,44.52,44.19,44.33,304555.0,37.618,37.6265,37.3476,37.4659,304555.0
2020-02-28 11:00:00,44.34,44.46,44.13,44.38,568553.0,37.4743,37.5758,37.2969,37.5082,568553.0
2020-02-28 11:05:00,44.37,44.39,44.02,44.06,326634.0,37.4997,37.5166,37.2039,37.2377,326634.0
2020-02-28 11:10:00,44.06,44.22,44.04,44.18,347604.0,37.2377,37.3729,37.2208,37.3391,347604.0
2020-02-28 11:15:00,44.17,44.51,44.12,44.5,300015.0,37.3307,37.618,37.2884,37.6096,300015.0
2020-02-28 11:20:00,44.51,44.58,44.36,44.55,365792.0,37.618,37.6772,37.4912,37.6518,365792.0
2020-02-28 11:25:00,44.55,44.63,44.37,44.6,189959.0,37.6518,37.7194,37.4997,37.6941,189959.0
2020-02-28 11:30:00,44.62,44.92,44.59,44.86,306383.0,37.711,37.9645,37.6856,37.9138,306383.0
2020-02-28 11:35:00,44.86,45.21,44.79,45.18,349462.0,37.9138,38.2096,37.8547,38.1843,349462.0
2020-02-28 11:40:00,45.17,45.55,45.1,45.36,387606.0,38.1758,38.497,38.1167,38.3364,387606.0
2020-02-28 11:45:00,45.36,45.36,44.92,45.05,472265.0,38.3364,38.3364,37.9645,38.0744,472265.0
2020-02-28 11:50:00,45.05,45.17,44.61,44.66,305057.0,38.0744,38.1758,37.7025,37.7448,305057.0
2020-02-28 11:55:00,44.65,44.8,44.5,44.69,344709.0,37.7363,37.8631,37.6096,37.7701,344709.0
2020-02-28 12:00:00,44.69,44.74,44.45,44.62,279436.0,37.7701,37.8124,37.5673,37.711,279436.0
2020-02-28 12:05:00,44.62,44.81,44.58,44.64,202104.0,37.711,37.8716,37.6772,37.7279,202104.0
2020-02-28 12:10:00,44.63,44.71,44.57,44.62,188876.0,37.7194,37.7871,37.6687,37.711,188876.0
2020-02-28 12:15:00,44.62,44.73,44.51,44.72,164835.0,37.711,37.804,37.618,37.7955,164835.0
2020-02-28 12:20:00,44.72,44.9,44.63,44.63,219280.0,37.7955,37.9476,37.7194,37.7194,219280.0
2020-02-28 12:25:00,44.62,44.87,44.61,44.86,168601.0,37.711,37.9223,37.7025,37.9138,168601.0
2020-02-28 12:30:00,44.86,45.06,44.86,44.98,234112.0,37.9138,38.0829,37.9138,38.0152,234112.0
2020-02-28 12:35:00,44.97,45.23,44.82,45.04,249685.0,38.0068,38.2265,37.88,38.066,249685.0
2020-02-28 12:40:00,45.06,45.18,44.91,45.0,257029.0,38.0829,38.1843,37.9561,38.0321,257029.0
2020-02-28 12:45:00,45.0,45.03,44.69,44.81,301894.0,38.0321,38.0575,37.7701,37.8716,301894.0
2020-02-28 12:50:00,44.83,45.0,44.77,45.0,175138.0,37.8885,38.0321,37.8378,38.0321,175138.0
2020-02-28 12:55:00,45.01,45.16,44.92,45.09,183231.0,38.0406,38.1674,37.9645,38.1082,183231.0
2020-02-28 13:00:00,45.1,45.15,44.84,44.85,299823.0,38.1167,38.1589,37.8969,37.9054,299823.0
2020-02-28 13:05:00,44.86,45.08,44.86,44.96,251811.0,37.9138,38.0998,37.9138,37.9983,251811.0
2020-02-28 13:10:00,44.97,44.97,44.56,44.57,191511.0,38.0068,38.0068,37.6603,37.6687,191511.0
2020-02-28 13:15:00,44.57,44.95,44.53,44.83,271348.0,37.6687,37.9899,37.6349,37.8885,271348.0
2020-02-28 13:20:00,44.84,44.9,44.69,44.72,169082.0,37.8969,37.9476,37.7701,37.7955,169082.0
2020-02-28 13:25:00,44.72,44.87,44.59,44.59,172682.0,37.7955,37.9223,37.6856,37.6856,172682.0
2020-02-28 13:30:00,44.59,44.59,44.22,44.23,269698.0,37.6856,37.6856,37.3729,37.3814,269698.0
2020-02-28 13:35:00,44.23,44.24,44.04,44.13,276642.0,37.3814,37.3898,37.2208,37.2969,276642.0
2020-02-28 13:40:00,44.13,44.15,43.98,44.01,316226.0,37.2969,37.3138,37.1701,37.1954,316226.0
2020-02-28 13:45:00,44.01,44.12,43.84,44.1,243432.0,37.1954,37.2884,37.0518,37.2715,243432.0
2020-02-28 13:50:00,44.09,44.12,43.89,44.01,208560.0,37.2631,37.2884,37.094,37.1954,208560.0
2020-02-28 13:55:00,44.01,44.22,43.97,44.14,266954.0,37.1954,37.3729,37.1616,37.3053,266954.0
2020-02-28 14:00:00,44.13,44.13,43.78,43.79,271322.0,37.2969,37.2969,37.0011,37.0095,271322.0
2020-02-28 14:05:00,43.78,43.86,43.72,43.74,188929.0,37.0011,37.0687,36.9503,36.9672,188929.0
2020-02-28 14:10:00,43.73,43.94,43.73,43.84,230805.0,36.9588,37.1363,36.9588,37.0518,230805.0
2020-02-28 14:15:00,43.83,43.98,43.79,43.93,175817.0,37.0433,37.1701,37.0095,37.1278,175817.0
2020-02-28 14:20:00,43.93,44.16,43.82,44.03,196002.0,37.1278,37.3222,37.0349,37.2123,196002.0
2020-02-28 14:25:00,44.03,44.06,43.89,44.0,177259.0,37.2123,37.2377,37.094,37.187,177259.0
2020-02-28 14:30:00,44.0,44.53,43.93,44.25,562537.0,37.187,37.6349,37.1278,37.3983,562537.0
2020-02-28 14:35:00,44.25,44.3,44.04,44.14,213383.0,37.3983,37.4405,37.2208,37.3053,213383.0
2020-02-28 14:40:00,44.14,44.69,44.12,44.64,280279.0,37.3053,37.7701,37.2884,37.7279,280279.0
2020-02-28 14:45:00,44.64,44.7,44.45,44.61,423983.0,37.7279,37.7786,37.5673,37.7025,423983.0
2020-02-28 14:50:00,44.62,44.75,44.52,44.56,330328.0,37.711,37.8209,37.6265,37.6603,330328.0
2020-02-28 14:55:00,44.57,44.57,44.31,44.43,146543.0,37.6687,37.6687,37.449,37.5504,146543.0
2020-02-28 15:00:00,44.44,44.49,44.16,44.18,221684.0,37.5589,37.6011,37.3222,37.3391,221684.0
2020-02-28 15:05:00,44.17,44.31,44.01,44.28,274441.0,37.3307,37.449,37.1954,37.4236,274441.0
2020-02-28 15:10:00,44.28,44.41,44.17,44.37,306925.0,37.4236,37.5335,37.3307,37.4997,306925.0
2020-02-28 15:15:00,44.37,44.74,44.32,44.69,373441.0,37.4997,37.8124,37.4574,37.7701,373441.0
2020-02-28 15:20:00,44.69,44.7,44.32,44.38,420702.0,37.7701,37.7786,37.4574,37.5082,420702.0
2020-02-28 15:25:00,44.38,44.5,43.99,44.0,398153.0,37.5082,37.6096,37.1785,37.187,398153.0
2020-02-28 15:30:00,43.99,44.31,43.98,44.12,585900.0,37.1785,37.449,37.1701,37.2884,585900.0
2020-02-28 15:35:00,44.13,44.18,44.03,44.12,439344.0,37.2969,37.3391,37.2123,37.2884,439344.0
2020-02-28 15:40:00,44.11,44.15,43.69,43.7,632223.0,37.28,37.3138,36.925,36.9334,632223.0
2020-02-28 15:45:00,43.7,44.15,43.69,44.15,732620.0,36.9334,37.3138,36.925,37.3138,732620.0
2020-02-28 15:50:00,44.14,44.44,44.03,44.43,1103336.0,37.3053,37.5589,37.2123,37.5504,1103336.0
2020-02-28 15:55:00,44.44,45.06,44.41,45.06,2287274.0,37.5589,38.0829,37.5335,38.0829,2287274.0
2020-03-02 09:30:00,45.11,45.27,44.8,44.95,716634.0,38.1251,38.2603,37.8631,37.9899,716634.0
2020-03-02 09:35:00,44.94,44.94,44.49,44.62,334275.0,37.9814,37.9814,37.6011,37.711,334275.0
2020-03-02 09:40:00,44.6,45.11,44.6,44.92,778174.0,37.6941,38.1251,37.6941,37.9645,778174.0
2020-03-02 09:45:00,44.92,45.32,44.89,45.04,501276.0,37.9645,38.3026,37.9392,38.066,501276.0
2020-03-02 09:50:00,45.05,45.14,44.81,45.03,327626.0,38.0744,38.1505,37.8716,38.0575,327626.0
2020-03-02 09:55:00,45.02,45.05,44.8,44.93,402845.0,38.0491,38.0744,37.8631,37.973,402845.0
2020-03-02 10:00:00,44.92,45.02,44.68,44.71,327526.0,37.9645,38.0491,37.7617,37.7871,327526.0
2020-03-02 10:05:00,44.69,44.7,44.4,44.44,261571.0,37.7701,37.7786,37.5251,37.5589,261571.0
2020-03-02 10:10:00,44.43,44.78,44.43,44.75,280103.0,37.5504,37.8462,37.5504,37.8209,280103.0
2020-03-02 10:15:00,44.75,44.78,44.53,44.68,257876.0,37.8209,37.8462,37.6349,37.7617,257876.0
2020-03-02 10:20:00,44.69,44.71,44.5,44.55,183313.0,37.7701,37.7871,37.6096,37.6518,183313.0
2020-03-02 10:25:00,44.56,44.77,44.52,44.68,201419.0,37.6603,37.8378,37.6265,37.7617,201419.0
2020-03-02 10:30:00,44.68,44.73,44.47,44.62,353775.0,37.7617,37.804,37.5842,37.711,353775.0
2020-03-02 10:35:00,44.63,44.88,44.59,44.86,279715.0,37.7194,37.9307,37.6856,37.9138,279715.0
2020-03-02 10:40:00,44.88,44.94,44.73,44.91,210867.0,37.9307,37.9814,37.804,37.9561,210867.0
2020-03-02 10:45:00,44.9,45.18,44.9,45.16,311520.0,37.9476,38.1843,37.9476,38.1674,311520.0
2020-03-02 10:50:00,45.16,45.41,45.13,45.36,239820.0,38.1674,38.3787,38.142,38.3364,239820.0
2020-03-02 10:55:00,45.35,45.42,45.09,45.11,295033.0,38.328,38.3871,38.1082,38.1251,295033.0
2020-03-02 11:00:00,45.1,45.22,44.99,45.05,201293.0,38.1167,38.2181,38.0237,38.0744,201293.0
2020-03-02 11:05:00,45.03,45.07,44.88,44.97,296919.0,38.0575,38.0913,37.9307,38.0068,296919.0
2020-03-02 11:10:00,44.97,45.38,44.95,45.35,402645.0,38.0068,38.3533,37.9899,38.328,402645.0
2020-03-02 11:15:00,45.36,45.47,45.24,45.26,232199.0,38.3364,38.4294,38.235,38.2519,232199.0
2020-03-02 11:20:00,45.27,45.44,45.27,45.34,185055.0,38.2603,38.404,38.2603,38.3195,185055.0
2020-03-02 11:25:00,45.34,45.47,45.31,45.38,201890.0,38.3195,38.4294,38.2941,38.3533,201890.0
2020-03-02 11:30:00,45.39,45.43,45.25,45.31,211257.0,38.3618,38.3956,38.2434,38.2941,211257.0
2020-03-02 11:35:00,45.31,45.55,45.25,45.52,155631.0,38.2941,38.497,38.2434,38.4716,155631.0
2020-03-02 11:40:00,45.52,45.56,45.38,45.55,182313.0,38.4716,38.5054,38.3533,38.497,182313.0
2020-03-02 11:45:00,45.56,45.56,45.42,45.51,144229.0,38.5054,38.5054,38.3871,38.4632,144229.0
2020-03-02 11:50:00,45.52,45.7,45.47,45.65,155732.0,38.4716,38.6238,38.4294,38.5815,155732.0
2020-03-02 11:55:00,45.65,45.8,45.59,45.64,183966.0,38.5815,38.7083,38.5308,38.5731,183966.0
2020-03-02 12:00:00,45.65,45.76,45.63,45.65,106601.0,38.5815,38.6745,38.5646,38.5815,106601.0
2020-03-02 12:05:00,45.64,45.73,45.61,45.63,121357.0,38.5731,38.6491,38.5477,38.5646,121357.0
2020-03-02 12:10:00,45.63,45.67,45.52,45.57,174725.0,38.5646,38.5984,38.4716,38.5139,174725.0
2020-03-02 12:15:00,45.57,45.6,45.41,45.43,135793.0,38.5139,38.5392,38.3787,38.3956,135793.0
2020-03-02 12:20:00,45.44,45.46,45.29,45.31,208589.0,38.404,38.4209,38.2772,38.2941,208589.0
2020-03-02 12:25:00,45.31,45.43,45.29,45.42,154228.0,38.2941,38.3956,38.2772,38.3871,154228.0
2020-03-02 12:30:00,45.41,45.54,45.4,45.47,134599.0,38.3787,38.4885,38.3702,38.4294,134599.0
2020-03-02 12:35:00,45.47,45.62,45.47,45.53,132846.0,38.4294,38.5561,38.4294,38.4801,132846.0
2020-03-02 12:40:00,45.53,45.58,45.42,45.54,117822.0,38.4801,38.5223,38.3871,38.4885,117822.0
2020-03-02 12:45:00,45.54,45.63,45.54,45.6,133944.0,38.4885,38.5646,38.4885,38.5392,133944.0
2020-03-02 12:50:00,45.61,45.68,45.54,45.66,115347.0,38.5477,38.6069,38.4885,38.59,115347.0
2020-03-02 12:55:00,45.66,45.73,45.61,45.69,110043.0,38.59,38.6491,38.5477,38.6153,110043.0
2020-03-02 13:00:00,45.69,45.77,45.66,45.75,107171.0,38.6153,38.6829,38.59,38.666,107171.0
2020-03-02 13:05:00,45.75,45.75,45.43,45.48,156151.0,38.666,38.666,38.3956,38.4378,156151.0
2020-03-02 13:10:00,45.47,45.57,45.44,45.54,134344.0,38.4294,38.5139,38.404,38.4885,134344.0
2020-03-02 13:15:00,45.55,45.55,45.3,45.36,127318.0,38.497,38.497,38.2857,38.3364,127318.0
2020-03-02 13:20:00,45.36,45.48,45.35,45.45,203289.0,38.3364,38.4378,38.328,38.4125,203289.0
2020-03-02 13:25:00,45.44,45.49,45.34,45.39,364767.0,38.404,38.4463,38.3195,38.3618,364767.0
2020-03-02 13:30:00,45.39,45.46,45.28,45.35,188671.0,38.3618,38.4209,38.2688,38.328,188671.0
2020-03-02 13:35:00,45.34,45.55,45.32,45.55,130011.0,38.3195,38.497,38.3026,38.497,130011.0
2020-03-02 13:40:00,45.55,45.58,45.47,45.54,116172.0,38.497,38.5223,38.4294,38.4885,116172.0
2020-03-02 13:45:00,45.54,45.58,45.39,45.43,102068.0,38.4885,38.5223,38.3618,38.3956,102068.0
2020-03-02 13:50:00,45.42,45.46,45.27,45.29,140444.0,38.3871,38.4209,38.2603,38.2772,140444.0
2020-03-02 13:55:00,45.29,45.53,45.28,45.5,91010.0,38.2772,38.4801,38.2688,38.4547,91010.0
2020-03-02 14:00:00,45.5,45.6,45.43,45.49,150629.0,38.4547,38.5392,38.3956,38.4463,150629.0
2020-03-02 14:05:00,45.49,45.63,45.42,45.62,123603.0,38.4463,38.5646,38.3871,38.5561,123603.0
2020-03-02 14:10:00,45.62,45.63,45.53,45.6,99923.0,38.5561,38.5646,38.4801,38.5392,99923.0
2020-03-02 14:15:00,45.61,45.61,45.48,45.5,99849.0,38.5477,38.5477,38.4378,38.4547,99849.0
2020-03-02 14:20:00,45.5,45.61,45.42,45.42,183601.0,38.4547,38.5477,38.3871,38.3871,183601.0
2020-03-02 14:25:00,45.43,45.49,45.34,45.34,274546.0,38.3956,38.4463,38.3195,38.3195,274546.0
2020-03-02 14:30:00,45.35,45.44,45.27,45.29,129401.0,38.328,38.404,38.2603,38.2772,129401.0
2020-03-02 14:35:00,45.28,45.31,45.18,45.2,165563.0,38.2688,38.2941,38.1843,38.2012,165563.0
2020-03-02 14:40:00,45.2,45.22,45.01,45.1,341235.0,38.2012,38.2181,38.0406,38.1167,341235.0
2020-03-02 14:45:00,45.1,45.23,45.02,45.2,184118.0,38.1167,38.2265,38.0491,38.2012,184118.0
2020-03-02 14:50:00,45.2,45.33,45.09,45.33,196610.0,38.2012,38.3111,38.1082,38.3111,196610.0
2020-03-02 14:55:00,45.32,45.35,45.12,45.15,188577.0,38.3026,38.328,38.1336,38.1589,188577.0
2020-03-02 15:00:00,45.15,45.4,45.13,45.36,201466.0,38.1589,38.3702,38.142,38.3364,201466.0
2020-03-02 15:05:00,45.35,45.51,45.34,45.43,183648.0,38.328,38.4632,38.3195,38.3956,183648.0
2020-03-02 15:10:00,45.43,45.5,45.36,45.48,192296.0,38.3956,38.4547,38.3364,38.4378,192296.0
2020-03-02 15:15:00,45.48,45.56,45.38,45.43,176276.0,38.4378,38.5054,38.3533,38.3956,176276.0
2020-03-02 15:20:00,45.43,45.72,45.4,45.71,153960.0,38.3956,38.6407,38.3702,38.6322,153960.0
2020-03-02 15:25:00,45.71,45.8,45.64,45.7,187606.0,38.6322,38.7083,38.5731,38.6238,187606.0
2020-03-02 15:30:00,45.7,45.8,45.67,45.73,236001.0,38.6238,38.7083,38.5984,38.6491,236001.0
2020-03-02 15:35:00,45.73,45.95,45.72,45.94,239758.0,38.6491,38.8351,38.6407,38.8266,239758.0
2020-03-02 15:40:00,45.93,46.0,45.81,45.85,263065.0,38.8181,38.8773,38.7167,38.7505,263065.0
2020-03-02 15:45:00,45.85,46.14,45.85,46.14,418634.0,38.7505,38.9956,38.7505,38.9956,418634.0
2020-03-02 15:50:00,46.15,46.42,46.14,46.4,704083.0,39.0041,39.2323,38.9956,39.2154,704083.0
2020-03-02 15:55:00,46.4,46.48,46.23,46.48,1231651.0,39.2154,39.283,39.0717,39.283,1231651.0
2020-03-03 09:30:00,46.37,46.72,45.78,45.82,574252.0,39.19,39.4858,38.6914,38.7252,574252.0
2020-03-03 09:35:00,45.8,45.84,45.57,45.83,257226.0,38.7083,38.7421,38.5139,38.7336,257226.0
2020-03-03 09:40:00,45.84,45.89,45.65,45.66,219041.0,38.7421,38.7843,38.5815,38.59,219041.0
2020-03-03 09:45:00,45.67,45.74,45.43,45.58,216633.0,38.5984,38.6576,38.3956,38.5223,216633.0
2020-03-03 09:50:00,45.56,45.57,45.24,45.32,268361.0,38.5054,38.5139,38.235,38.3026,268361.0
2020-03-03 09:55:00,45.31,45.53,45.24,45.47,225303.0,38.2941,38.4801,38.235,38.4294,225303.0
2020-03-03 10:00:00,45.47,46.92,45.44,46.61,555577.0,38.4294,39.6549,38.404,39.3929,555577.0
2020-03-03 10:05:00,46.62,46.76,45.77,46.06,240692.0,39.4013,39.5196,38.6829,38.928,240692.0
2020-03-03 10:10:00,46.04,46.12,45.25,45.32,297397.0,38.9111,38.9787,38.2434,38.3026,297397.0
2020-03-03 10:15:00,45.32,45.6,45.0,45.34,765351.0,38.3026,38.5392,38.0321,38.3195,765351.0
2020-03-03 10:20:00,45.34,45.88,45.33,45.85,508835.0,38.3195,38.7759,38.3111,38.7505,508835.0
2020-03-03 10:25:00,45.83,45.92,45.49,45.55,335345.0,38.7336,38.8097,38.4463,38.497,335345.0
2020-03-03 10:30:00,45.56,45.74,45.42,45.47,334474.0,38.5054,38.6576,38.3871,38.4294,334474.0
2020-03-03 10:35:00,45.46,45.65,45.37,45.37,358935.0,38.4209,38.5815,38.3449,38.3449,358935.0
2020-03-03 10:40:00,45.36,45.67,45.33,45.6,404439.0,38.3364,38.5984,38.3111,38.5392,404439.0
2020-03-03 10:45:00,45.6,45.67,45.31,45.38,327290.0,38.5392,38.5984,38.2941,38.3533,327290.0
2020-03-03 10:50:00,45.39,45.51,45.27,45.51,374198.0,38.3618,38.4632,38.2603,38.4632,374198.0
2020-03-03 10:55:00,45.5,45.74,45.45,45.72,441398.0,38.4547,38.6576,38.4125,38.6407,441398.0
2020-03-03 11:00:00,45.71,45.83,45.33,45.5,393204.0,38.6322,38.7336,38.3111,38.4547,393204.0
2020-03-03 11:05:00,45.49,45.49,45.17,45.19,285762.0,38.4463,38.4463,38.1758,38.1927,285762.0
2020-03-03 11:10:00,45.18,45.22,44.91,44.94,410764.0,38.1843,38.2181,37.9561,37.9814,410764.0
2020-03-03 11:15:00,44.96,45.29,44.93,44.98,386262.0,37.9983,38.2772,37.973,38.0152,386262.0
2020-03-03 11:20:00,44.98,45.15,44.73,44.76,344979.0,38.0152,38.1589,37.804,37.8293,344979.0
2020-03-03 11:25:00,44.75,44.97,44.6,44.73,424824.0,37.8209,38.0068,37.6941,37.804,424824.0
2020-03-03 11:30:00,44.72,44.96,44.66,44.94,270296.0,37.7955,37.9983,37.7448,37.9814,270296.0
2020-03-03 11:35:00,44.95,45.19,44.83,45.19,348867.0,37.9899,38.1927,37.8885,38.1927,348867.0
2020-03-03 11:40:00,45.2,45.37,45.07,45.24,282767.0,38.2012,38.3449,38.0913,38.235,282767.0
2020-03-03 11:45:00,45.23,45.29,44.98,45.02,221120.0,38.2265,38.2772,38.0152,38.0491,221120.0
2020-03-03 11:50:00,45.02,45.43,45.0,45.36,233671.0,38.0491,38.3956,38.0321,38.3364,233671.0
2020-03-03 11:55:00,45.37,45.47,45.25,45.43,134024.0,38.3449,38.4294,38.2434,38.3956,134024.0
2020-03-03 12:00:00,45.42,45.46,45.3,45.45,193798.0,38.3871,38.4209,38.2857,38.4125,193798.0
2020-03-03 12:05:00,45.45,45.59,45.41,45.53,150372.0,38.4125,38.5308,38.3787,38.4801,150372.0
2020-03-03 12:10:00,45.53,45.53,45.24,45.27,139858.0,38.4801,38.4801,38.235,38.2603,139858.0
2020-03-03 12:15:00,45.29,45.34,45.14,45.19,105558.0,38.2772,38.3195,38.1505,38.1927,105558.0
2020-03-03 12:20:00,45.19,45.29,45.13,45.29,108495.0,38.1927,38.2772,38.142,38.2772,108495.0
2020-03-03 12:25:00,45.3,45.34,45.05,45.15,86435.0,38.2857,38.3195,38.0744,38.1589,86435.0
2020-03-03 12:30:00,45.15,45.18,44.98,45.07,156732.0,38.1589,38.1843,38.0152,38.0913,156732.0
2020-03-03 12:35:00,45.09,45.21,45.03,45.2,127282.0,38.1082,38.2096,38.0575,38.2012,127282.0
2020-03-03 12:40:00,45.19,45.28,45.07,45.08,116586.0,38.1927,38.2688,38.0913,38.0998,116586.0
2020-03-03 12:45:00,45.09,45.36,45.08,45.25,156831.0,38.1082,38.3364,38.0998,38.2434,156831.0
2020-03-03 12:50:00,45.25,45.25,45.08,45.1,93540.0,38.2434,38.2434,38.0998,38.1167,93540.0
2020-03-03 12:55:00,45.1,45.15,45.0,45.09,119551.0,38.1167,38.1589,38.0321,38.1082,119551.0
2020-03-03 13:00:00,45.08,45.08,44.85,44.94,190493.0,38.0998,38.0998,37.9054,37.9814,190493.0
2020-03-03 13:05:00,44.93,45.02,44.87,44.9,201903.0,37.973,38.0491,37.9223,37.9476,201903.0
2020-03-03 13:10:00,44.92,45.0,44.76,44.79,164570.0,37.9645,38.0321,37.8293,37.8547,164570.0
2020-03-03 13:15:00,44.79,44.89,44.64,44.69,208642.0,37.8547,37.9392,37.7279,37.7701,208642.0
2020-03-03 13:20:00,44.7,44.79,44.57,44.66,180973.0,37.7786,37.8547,37.6687,37.7448,180973.0
2020-03-03 13:25:00,44.66,44.71,44.48,44.7,283778.0,37.7448,37.7871,37.5927,37.7786,283778.0
2020-03-03 13:30:00,44.7,44.73,44.48,44.68,327150.0,37.7786,37.804,37.5927,37.7617,327150.0
2020-03-03 13:35:00,44.68,44.68,44.49,44.55,293269.0,37.7617,37.7617,37.6011,37.6518,293269.0
2020-03-03 13:40:00,44.53,44.56,44.26,44.26,213801.0,37.6349,37.6603,37.4067,37.4067,213801.0
2020-03-03 13:45:00,44.26,44.36,44.11,44.16,413155.0,37.4067,37.4912,37.28,37.3222,413155.0
2020-03-03 13:50:00,44.16,44.32,44.16,44.27,196953.0,37.3222,37.4574,37.3222,37.4152,196953.0
2020-03-03 13:55:00,44.28,44.44,44.21,44.24,150714.0,37.4236,37.5589,37.3645,37.3898,150714.0
2020-03-03 14:00:00,44.24,44.4,44.13,44.16,234116.0,37.3898,37.5251,37.2969,37.3222,234116.0
2020-03-03 14:05:00,44.18,44.2,43.86,43.87,392628.0,37.3391,37.356,37.0687,37.0771,392628.0
2020-03-03 14:10:00,43.87,44.21,43.85,44.2,502212.0,37.0771,37.3645,37.0602,37.356,502212.0
2020-03-03 14:15:00,44.2,44.23,43.93,43.97,281398.0,37.356,37.3814,37.1278,37.1616,281398.0
2020-03-03 14:20:00,43.98,44.2,43.88,43.97,307337.0,37.1701,37.356,37.0856,37.1616,307337.0
2020-03-03 14:25:00,43.98,44.46,43.95,44.36,256049.0,37.1701,37.5758,37.1447,37.4912,256049.0
2020-03-03 14:30:00,44.37,44.45,44.2,44.38,304464.0,37.4997,37.5673,37.356,37.5082,304464.0
2020-03-03 14:35:00,44.37,44.4,44.13,44.16,308142.0,37.4997,37.5251,37.2969,37.3222,308142.0
2020-03-03 14:40:00,44.16,44.27,44.04,44.19,228251.0,37.3222,37.4152,37.2208,37.3476,228251.0
2020-03-03 14:45:00,44.17,44.52,44.15,44.52,237722.0,37.3307,37.6265,37.3138,37.6265,237722.0
2020-03-03 14:50:00,44.53,44.68,44.39,44.67,238166.0,37.6349,37.7617,37.5166,37.7532,238166.0
2020-03-03 14:55:00,44.67,44.73,44.49,44.69,433321.0,37.7532,37.804,37.6011,37.7701,433321.0
2020-03-03 15:00:00,44.7,44.84,44.56,44.81,335867.0,37.7786,37.8969,37.6603,37.8716,335867.0
2020-03-03 15:05:00,44.8,44.8,44.49,44.57,259125.0,37.8631,37.8631,37.6011,37.6687,259125.0
2020-03-03 15:10:00,44.59,44.88,44.52,44.79,360868.0,37.6856,37.9307,37.6265,37.8547,360868.0
2020-03-03 15:15:00,44.8,44.95,44.7,44.89,184631.0,37.8631,37.9899,37.7786,37.9392,184631.0
2020-03-03 15:20:00,44.88,44.92,44.5,44.53,292822.0,37.9307,37.9645,37.6096,37.6349,292822.0
2020-03-03 15:25:00,44.53,44.96,44.51,44.9,323456.0,37.6349,37.9983,37.618,37.9476,323456.0
2020-03-03 15:30:00,44.9,44.93,44.51,44.64,438919.0,37.9476,37.973,37.618,37.7279,438919.0
2020-03-03 15:35:00,44.64,44.7,44.26,44.35,511584.0,37.7279,37.7786,37.4067,37.4828,511584.0
2020-03-03 15:40:00,44.34,44.77,44.28,44.74,678235.0,37.4743,37.8378,37.4236,37.8124,678235.0
2020-03-03 15:45:00,44.75,44.88,44.51,44.52,630764.0,37.8209,37.9307,37.618,37.6265,630764.0
2020-03-03 15:50:00,44.51,44.52,44.16,44.43,929487.0,37.618,37.6265,37.3222,37.5504,929487.0
2020-03-03 15:55:00,44.43,44.67,44.23,44.39,1360062.0,37.5504,37.7532,37.3814,37.5166,1360062.0
2020-03-04 09:30:00,45.16,45.33,44.9,44.91,833917.0,38.1674,38.3111,37.9476,37.9561,833917.0
2020-03-04 09:35:00,44.92,44.94,44.49,44.57,454051.0,37.9645,37.9814,37.6011,37.6687,454051.0
2020-03-04 09:40:00,44.58,44.79,44.44,44.59,507061.0,37.6772,37.8547,37.5589,37.6856,507061.0
2020-03-04 09:45:00,44.61,44.68,44.42,44.45,319790.0,37.7025,37.7617,37.542,37.5673,319790.0
2020-03-04 09:50:00,44.45,44.6,44.41,44.41,304896.0,37.5673,37.6941,37.5335,37.5335,304896.0
2020-03-04 09:55:00,44.41,44.53,44.3,44.46,359375.0,37.5335,37.6349,37.4405,37.5758,359375.0
2020-03-04 10:00:00,44.47,44.76,44.45,44.62,444688.0,37.5842,37.8293,37.5673,37.711,444688.0
2020-03-04 10:05:00,44.62,44.75,44.41,44.66,411893.0,37.711,37.8209,37.5335,37.7448,411893.0
2020-03-04 10:10:00,44.66,44.74,44.58,44.68,203003.0,37.7448,37.8124,37.6772,37.7617,203003.0
2020-03-04 10:15:00,44.68,44.86,44.59,44.85,244877.0,37.7617,37.9138,37.6856,37.9054,244877.0
2020-03-04 10:20:00,44.84,45.0,44.79,44.89,181101.0,37.8969,38.0321,37.8547,37.9392,181101.0
2020-03-04 10:25:00,44.89,44.96,44.78,44.83,173219.0,37.9392,37.9983,37.8462,37.8885,173219.0
2020-03-04 10:30:00,44.84,44.85,44.55,44.55,134454.0,37.8969,37.9054,37.6518,37.6518,134454.0
2020-03-04 10:35:00,44.56,44.6,44.35,44.43,212310.0,37.6603,37.6941,37.4828,37.5504,212310.0
2020-03-04 10:40:00,44.43,44.52,44.33,44.51,278630.0,37.5504,37.6265,37.4659,37.618,278630.0
2020-03-04 10:45:00,44.51,44.52,44.21,44.37,162321.0,37.618,37.6265,37.3645,37.4997,162321.0
2020-03-04 10:50:00,44.38,44.46,44.28,44.3,130562.0,37.5082,37.5758,37.4236,37.4405,130562.0
2020-03-04 10:55:00,44.3,44.49,44.26,44.45,147064.0,37.4405,37.6011,37.4067,37.5673,147064.0
2020-03-04 11:00:00,44.45,44.62,44.45,44.48,192177.0,37.5673,37.711,37.5673,37.5927,192177.0
2020-03-04 11:05:00,44.48,44.63,44.45,44.58,172420.0,37.5927,37.7194,37.5673,37.6772,172420.0
2020-03-04 11:10:00,44.58,44.69,44.54,44.62,126301.0,37.6772,37.7701,37.6434,37.711,126301.0
2020-03-04 11:15:00,44.63,44.66,44.51,44.59,149908.0,37.7194,37.7448,37.618,37.6856,149908.0
2020-03-04 11:20:00,44.59,44.75,44.48,44.73,203247.0,37.6856,37.8209,37.5927,37.804,203247.0
2020-03-04 11:25:00,44.73,44.81,44.68,44.77,320445.0,37.804,37.8716,37.7617,37.8378,320445.0
2020-03-04 11:30:00,44.76,44.8,44.62,44.74,320832.0,37.8293,37.8631,37.711,37.8124,320832.0
2020-03-04 11:35:00,44.73,44.76,44.54,44.55,217211.0,37.804,37.8293,37.6434,37.6518,217211.0
2020-03-04 11:40:00,44.55,44.6,44.41,44.59,229009.0,37.6518,37.6941,37.5335,37.6856,229009.0
2020-03-04 11:45:00,44.59,44.61,44.38,44.41,140162.0,37.6856,37.7025,37.5082,37.5335,140162.0
2020-03-04 11:50:00,44.4,44.51,44.33,44.37,104349.0,37.5251,37.618,37.4659,37.4997,104349.0
2020-03-04 11:55:00,44.36,44.57,44.33,44.46,106269.0,37.4912,37.6687,37.4659,37.5758,106269.0
2020-03-04 12:00:00,44.46,44.6,44.46,44.55,104942.0,37.5758,37.6941,37.5758,37.6518,104942.0
2020-03-04 12:05:00,44.55,44.57,44.44,44.49,95290.0,37.6518,37.6687,37.5589,37.6011,95290.0
2020-03-04 12:10:00,44.49,44.56,44.43,44.55,119386.0,37.6011,37.6603,37.5504,37.6518,119386.0
2020-03-04 12:15:00,44.56,44.67,44.51,44.52,100590.0,37.6603,37.7532,37.618,37.6265,100590.0
2020-03-04 12:20:00,44.53,44.6,44.44,44.54,156399.0,37.6349,37.6941,37.5589,37.6434,156399.0
2020-03-04 12:25:00,44.55,44.64,44.49,44.61,147446.0,37.6518,37.7279,37.6011,37.7025,147446.0
2020-03-04 12:30:00,44.62,44.65,44.55,44.6,146540.0,37.711,37.7363,37.6518,37.6941,146540.0
2020-03-04 12:35:00,44.61,44.66,44.56,44.57,113435.0,37.7025,37.7448,37.6603,37.6687,113435.0
2020-03-04 12:40:00,44.58,44.68,44.54,44.67,96576.0,37.6772,37.7617,37.6434,37.7532,96576.0
2020-03-04 12:45:00,44.68,44.79,44.65,44.79,138619.0,37.7617,37.8547,37.7363,37.8547,138619.0
2020-03-04 12:50:00,44.78,44.78,44.72,44.76,115007.0,37.8462,37.8462,37.7955,37.8293,115007.0
2020-03-04 12:55:00,44.76,44.79,44.66,44.76,163945.0,37.8293,37.8547,37.7448,37.8293,163945.0
2020-03-04 13:00:00,44.76,44.86,44.69,44.85,209305.0,37.8293,37.9138,37.7701,37.9054,209305.0
2020-03-04 13:05:00,44.86,44.9,44.8,44.88,142671.0,37.9138,37.9476,37.8631,37.9307,142671.0
2020-03-04 13:10:00,44.88,44.92,44.78,44.87,111559.0,37.9307,37.9645,37.8462,37.9223,111559.0
2020-03-04 13:15:00,44.87,44.94,44.84,44.91,199325.0,37.9223,37.9814,37.8969,37.9561,199325.0
2020-03-04 13:20:00,44.92,44.93,44.84,44.89,167897.0,37.9645,37.973,37.8969,37.9392,167897.0
2020-03-04 13:25:00,44.89,44.91,44.77,44.81,165401.0,37.9392,37.9561,37.8378,37.8716,165401.0
2020-03-04 13:30:00,44.81,44.92,44.8,44.91,98315.0,37.8716,37.9645,37.8631,37.9561,98315.0
2020-03-04 13:35:00,44.91,45.0,44.84,44.88,204577.0,37.9561,38.0321,37.8969,37.9307,204577.0
2020-03-04 13:40:00,44.87,44.89,44.79,44.86,113647.0,37.9223,37.9392,37.8547,37.9138,113647.0
2020-03-04 13:45:00,44.85,44.88,44.8,44.81,108690.0,37.9054,37.9307,37.8631,37.8716,108690.0
2020-03-04 13:50:00,44.81,44.92,44.81,44.91,121883.0,37.8716,37.9645,37.8716,37.9561,121883.0
2020-03-04 13:55:00,44.9,44.9,44.79,44.84,60022.0,37.9476,37.9476,37.8547,37.8969,60022.0
2020-03-04 14:00:00,44.84,44.89,44.72,44.79,118999.0,37.8969,37.9392,37.7955,37.8547,118999.0
2020-03-04 14:05:00,44.79,44.83,44.73,44.76,209274.0,37.8547,37.8885,37.804,37.8293,209274.0
2020-03-04 14:10:00,44.76,44.8,44.69,44.72,98836.0,37.8293,37.8631,37.7701,37.7955,98836.0
2020-03-04 14:15:00,44.72,44.86,44.71,44.78,104251.0,37.7955,37.9138,37.7871,37.8462,104251.0
2020-03-04 14:20:00,44.79,44.8,44.71,44.73,152666.0,37.8547,37.8631,37.7871,37.804,152666.0
2020-03-04 14:25:00,44.73,44.84,44.72,44.81,186792.0,37.804,37.8969,37.7955,37.8716,186792.0
2020-03-04 14:30:00,44.81,44.86,44.75,44.78,202311.0,37.8716,37.9138,37.8209,37.8462,202311.0
2020-03-04 14:35:00,44.78,44.79,44.62,44.65,88544.0,37.8462,37.8547,37.711,37.7363,88544.0
2020-03-04 14:40:00,44.65,44.7,44.61,44.68,102517.0,37.7363,37.7786,37.7025,37.7617,102517.0
2020-03-04 14:45:00,44.67,44.7,44.59,44.64,118334.0,37.7532,37.7786,37.6856,37.7279,118334.0
2020-03-04 14:50:00,44.64,44.68,44.54,44.57,226482.0,37.7279,37.7617,37.6434,37.6687,226482.0
2020-03-04 14:55:00,44.56,44.63,44.54,44.55,239899.0,37.6603,37.7194,37.6434,37.6518,239899.0
2020-03-04 15:00:00,44.55,44.62,44.53,44.61,177392.0,37.6518,37.711,37.6349,37.7025,177392.0
2020-03-04 15:05:00,44.6,44.61,44.46,44.5,229803.0,37.6941,37.7025,37.5758,37.6096,229803.0
2020-03-04 15:10:00,44.5,44.6,44.47,44.56,319020.0,37.6096,37.6941,37.5842,37.6603,319020.0
2020-03-04 15:15:00,44.55,44.69,44.55,44.68,143476.0,37.6518,37.7701,37.6518,37.7617,143476.0
2020-03-04 15:20:00,44.68,44.82,44.66,44.78,161777.0,37.7617,37.88,37.7448,37.8462,161777.0
2020-03-04 15:25:00,44.78,44.96,44.77,44.96,311808.0,37.8462,37.9983,37.8378,37.9983,311808.0
2020-03-04 15:30:00,44.96,45.2,44.94,45.2,374678.0,37.9983,38.2012,37.9814,38.2012,374678.0
2020-03-04 15:35:00,45.21,45.27,45.13,45.16,409483.0,38.2096,38.2603,38.142,38.1674,409483.0
2020-03-04 15:40:00,45.17,45.18,44.98,45.01,266693.0,38.1758,38.1843,38.0152,38.0406,266693.0
2020-03-04 15:45:00,45.01,45.08,44.95,45.03,320292.0,38.0406,38.0998,37.9899,38.0575,320292.0
2020-03-04 15:50:00,45.04,45.19,45.03,45.19,1254729.0,38.066,38.1927,38.0575,38.1927,1254729.0
2020-03-04 15:55:00,45.19,45.26,45.12,45.23,975233.0,38.1927,38.2519,38.1336,38.2265,975233.0
2020-03-05 09:30:00,43.43,43.54,43.12,43.51,577271.0,36.7052,36.7982,36.4433,36.7729,577271.0
2020-03-05 09:35:00,43.49,43.65,43.33,43.53,366038.0,36.756,36.8912,36.6207,36.7898,366038.0
2020-03-05 09:40:00,43.54,43.81,43.45,43.8,307820.0,36.7982,37.0264,36.7222,37.018,307820.0
2020-03-05 09:45:00,43.8,43.82,43.47,43.47,220761.0,37.018,37.0349,36.7391,36.7391,220761.0
2020-03-05 09:50:00,43.49,43.55,43.34,43.36,254429.0,36.756,36.8067,36.6292,36.6461,254429.0
2020-03-05 09:55:00,43.37,43.4,43.1,43.22,186944.0,36.6545,36.6799,36.4263,36.5278,186944.0
2020-03-05 10:00:00,43.21,43.29,43.12,43.12,296138.0,36.5193,36.5869,36.4433,36.4433,296138.0
2020-03-05 10:05:00,43.13,43.31,43.09,43.29,219402.0,36.4517,36.6038,36.4179,36.5869,219402.0
2020-03-05 10:10:00,43.28,43.56,43.24,43.55,198254.0,36.5785,36.8151,36.5447,36.8067,198254.0
2020-03-05 10:15:00,43.55,43.57,43.43,43.56,178365.0,36.8067,36.8236,36.7052,36.8151,178365.0
2020-03-05 10:20:00,43.57,43.75,43.56,43.6,246594.0,36.8236,36.9757,36.8151,36.8489,246594.0
2020-03-05 10:25:00,43.6,43.6,43.35,43.36,364965.0,36.8489,36.8489,36.6376,36.6461,364965.0
2020-03-05 10:30:00,43.36,43.46,43.34,43.45,165339.0,36.6461,36.7306,36.6292,36.7222,165339.0
2020-03-05 10:35:00,43.45,43.45,43.26,43.29,147354.0,36.7222,36.7222,36.5616,36.5869,147354.0
2020-03-05 10:40:00,43.29,43.4,43.27,43.28,345295.0,36.5869,36.6799,36.57,36.5785,345295.0
2020-03-05 10:45:00,43.27,43.48,43.18,43.46,183287.0,36.57,36.7475,36.494,36.7306,183287.0
2020-03-05 10:50:00,43.45,43.6,43.41,43.58,225599.0,36.7222,36.8489,36.6883,36.832,225599.0
2020-03-05 10:55:00,43.59,43.6,43.4,43.44,176321.0,36.8405,36.8489,36.6799,36.7137,176321.0
2020-03-05 11:00:00,43.44,43.57,43.42,43.56,216467.0,36.7137,36.8236,36.6968,36.8151,216467.0
2020-03-05 11:05:00,43.55,43.86,43.52,43.86,221491.0,36.8067,37.0687,36.7813,37.0687,221491.0
2020-03-05 11:10:00,43.86,43.94,43.82,43.86,268130.0,37.0687,37.1363,37.0349,37.0687,268130.0
2020-03-05 11:15:00,43.86,43.9,43.82,43.9,188600.0,37.0687,37.1025,37.0349,37.1025,188600.0
2020-03-05 11:20:00,43.9,43.94,43.82,43.88,226866.0,37.1025,37.1363,37.0349,37.0856,226866.0
2020-03-05 11:25:00,43.89,43.93,43.74,43.77,340596.0,37.094,37.1278,36.9672,36.9926,340596.0
2020-03-05 11:30:00,43.78,43.86,43.74,43.75,171529.0,37.0011,37.0687,36.9672,36.9757,171529.0
2020-03-05 11:35:00,43.74,43.75,43.66,43.67,140754.0,36.9672,36.9757,36.8996,36.9081,140754.0
2020-03-05 11:40:00,43.66,43.7,43.59,43.62,157976.0,36.8996,36.9334,36.8405,36.8658,157976.0
2020-03-05 11:45:00,43.62,43.7,43.55,43.68,448378.0,36.8658,36.9334,36.8067,36.9165,448378.0
2020-03-05 11:50:00,43.69,43.71,43.48,43.57,334782.0,36.925,36.9419,36.7475,36.8236,334782.0
2020-03-05 11:55:00,43.56,43.57,43.4,43.5,120559.0,36.8151,36.8236,36.6799,36.7644,120559.0
2020-03-05 12:00:00,43.5,43.59,43.48,43.51,136733.0,36.7644,36.8405,36.7475,36.7729,136733.0
2020-03-05 12:05:00,43.51,43.54,43.47,43.5,127832.0,36.7729,36.7982,36.7391,36.7644,127832.0
2020-03-05 12:10:00,43.49,43.59,43.45,43.55,120122.0,36.756,36.8405,36.7222,36.8067,120122.0
2020-03-05 12:15:00,43.56,43.63,43.49,43.49,106484.0,36.8151,36.8743,36.756,36.756,106484.0
2020-03-05 12:20:00,43.49,43.58,43.46,43.48,81314.0,36.756,36.832,36.7306,36.7475,81314.0
2020-03-05 12:25:00,43.49,43.52,43.39,43.46,106531.0,36.756,36.7813,36.6714,36.7306,106531.0
2020-03-05 12:30:00,43.46,43.56,43.45,43.49,69498.0,36.7306,36.8151,36.7222,36.756,69498.0
2020-03-05 12:35:00,43.5,43.52,43.26,43.26,88548.0,36.7644,36.7813,36.5616,36.5616,88548.0
2020-03-05 12:40:00,43.26,43.27,43.07,43.08,163896.0,36.5616,36.57,36.401,36.4094,163896.0
2020-03-05 12:45:00,43.07,43.14,42.97,43.13,265468.0,36.401,36.4602,36.3165,36.4517,265468.0
2020-03-05 12:50:00,43.12,43.12,43.02,43.09,242053.0,36.4433,36.4433,36.3587,36.4179,242053.0
2020-03-05 12:55:00,43.09,43.1,42.91,42.94,271512.0,36.4179,36.4263,36.2658,36.2911,271512.0
2020-03-05 13:00:00,42.93,43.11,42.92,43.0,244877.0,36.2827,36.4348,36.2742,36.3418,244877.0
2020-03-05 13:05:00,43.0,43.06,42.84,42.87,278650.0,36.3418,36.3925,36.2066,36.232,278650.0
2020-03-05 13:10:00,42.87,42.91,42.75,42.79,255167.0,36.232,36.2658,36.1305,36.1643,255167.0
2020-03-05 13:15:00,42.78,42.82,42.72,42.78,164197.0,36.1559,36.1897,36.1052,36.1559,164197.0
2020-03-05 13:20:00,42.77,42.89,42.71,42.8,206254.0,36.1474,36.2489,36.0967,36.1728,206254.0
2020-03-05 13:25:00,42.81,42.88,42.73,42.79,157700.0,36.1813,36.2404,36.1136,36.1643,157700.0
2020-03-05 13:30:00,42.79,42.98,42.68,42.92,316625.0,36.1643,36.3249,36.0714,36.2742,316625.0
2020-03-05 13:35:00,42.92,43.08,42.91,42.92,242810.0,36.2742,36.4094,36.2658,36.2742,242810.0
2020-03-05 13:40:00,42.92,42.95,42.83,42.86,127666.0,36.2742,36.2996,36.1982,36.2235,127666.0
2020-03-05 13:45:00,42.86,43.06,42.85,43.02,81544.0,36.2235,36.3925,36.2151,36.3587,81544.0
2020-03-05 13:50:00,43.02,43.09,42.9,42.91,95048.0,36.3587,36.4179,36.2573,36.2658,95048.0
2020-03-05 13:55:00,42.91,43.07,42.87,43.05,190082.0,36.2658,36.401,36.232,36.3841,190082.0
2020-03-05 14:00:00,43.05,43.05,42.83,42.85,136238.0,36.3841,36.3841,36.1982,36.2151,136238.0
2020-03-05 14:05:00,42.84,42.95,42.84,42.92,75499.0,36.2066,36.2996,36.2066,36.2742,75499.0
2020-03-05 14:10:00,42.91,43.05,42.87,43.0,100359.0,36.2658,36.3841,36.232,36.3418,100359.0
2020-03-05 14:15:00,43.0,43.0,42.78,42.81,142225.0,36.3418,36.3418,36.1559,36.1813,142225.0
2020-03-05 14:20:00,42.8,42.83,42.65,42.65,189657.0,36.1728,36.1982,36.046,36.046,189657.0
2020-03-05 14:25:00,42.65,42.69,42.56,42.59,185140.0,36.046,36.0798,35.97,35.9953,185140.0
2020-03-05 14:30:00,42.59,42.66,42.5,42.53,193051.0,35.9953,36.0545,35.9193,35.9446,193051.0
2020-03-05 14:35:00,42.52,42.88,42.49,42.85,277336.0,35.9362,36.2404,35.9108,36.2151,277336.0
2020-03-05 14:40:00,42.85,42.94,42.81,42.85,185643.0,36.2151,36.2911,36.1813,36.2151,185643.0
2020-03-05 14:45:00,42.86,42.89,42.77,42.88,139387.0,36.2235,36.2489,36.1474,36.2404,139387.0
2020-03-05 14:50:00,42.87,42.91,42.76,42.76,144918.0,36.232,36.2658,36.139,36.139,144918.0
2020-03-05 14:55:00,42.76,42.86,42.74,42.8,122479.0,36.139,36.2235,36.1221,36.1728,122479.0
2020-03-05 15:00:00,42.81,42.82,42.63,42.67,161142.0,36.1813,36.1897,36.0291,36.0629,161142.0
2020-03-05 15:05:00,42.66,42.75,42.64,42.71,293281.0,36.0545,36.1305,36.0376,36.0967,293281.0
2020-03-05 15:10:00,42.71,42.75,42.38,42.44,324679.0,36.0967,36.1305,35.8178,35.8685,324679.0
2020-03-05 15:15:00,42.44,42.47,42.2,42.25,410836.0,35.8685,35.8939,35.6657,35.708,410836.0
2020-03-05 15:20:00,42.24,42.29,42.16,42.19,421962.0,35.6995,35.7418,35.6319,35.6573,421962.0
2020-03-05 15:25:00,42.18,42.34,42.14,42.24,427391.0,35.6488,35.784,35.615,35.6995,427391.0
2020-03-05 15:30:00,42.24,42.6,42.19,42.5,459712.0,35.6995,36.0038,35.6573,35.9193,459712.0
2020-03-05 15:35:00,42.5,42.54,42.32,42.37,363978.0,35.9193,35.9531,35.7671,35.8094,363978.0
2020-03-05 15:40:00,42.37,42.39,42.17,42.36,459731.0,35.8094,35.8263,35.6403,35.8009,459731.0
2020-03-05 15:45:00,42.36,42.39,42.22,42.3,531176.0,35.8009,35.8263,35.6826,35.7502,531176.0
2020-03-05 15:50:00,42.3,42.56,42.28,42.42,802435.0,35.7502,35.97,35.7333,35.8516,802435.0
2020-03-05 15:55:00,42.43,42.63,42.28,42.57,1463210.0,35.8601,36.0291,35.7333,35.9784,1463210.0
2020-03-06 09:30:00,40.51,40.69,40.34,40.53,670840.0,34.2374,34.3895,34.0937,34.2543,670840.0
2020-03-06 09:35:00,40.53,41.44,40.52,41.41,694630.0,34.2543,35.0234,34.2458,34.998,694630.0
2020-03-06 09:40:00,41.45,41.45,41.03,41.36,708609.0,35.0318,35.0318,34.6769,34.9558,708609.0
2020-03-06 09:45:00,41.35,41.36,40.98,40.98,621494.0,34.9473,34.9558,34.6346,34.6346,621494.0
2020-03-06 09:50:00,40.98,41.09,40.75,41.09,344929.0,34.6346,34.7276,34.4402,34.7276,344929.0
2020-03-06 09:55:00,41.09,41.36,41.06,41.33,452660.0,34.7276,34.9558,34.7022,34.9304,452660.0
2020-03-06 10:00:00,41.33,41.5,41.29,41.45,256518.0,34.9304,35.0741,34.8966,35.0318,256518.0
2020-03-06 10:05:00,41.47,41.55,41.17,41.19,353232.0,35.0487,35.1164,34.7952,34.8121,353232.0
2020-03-06 10:10:00,41.18,41.33,41.06,41.2,339711.0,34.8036,34.9304,34.7022,34.8205,339711.0
2020-03-06 10:15:00,41.19,41.45,41.17,41.25,288166.0,34.8121,35.0318,34.7952,34.8628,288166.0
2020-03-06 10:20:00,41.24,41.53,41.24,41.49,343965.0,34.8544,35.0994,34.8544,35.0656,343965.0
2020-03-06 10:25:00,41.49,41.94,41.46,41.86,420607.0,35.0656,35.446,35.0403,35.3784,420607.0
2020-03-06 10:30:00,41.85,42.08,41.74,41.75,406904.0,35.3699,35.5643,35.2769,35.2854,406904.0
2020-03-06 10:35:00,41.74,42.16,41.66,42.09,344585.0,35.2769,35.6319,35.2093,35.5727,344585.0
2020-03-06 10:40:00,42.08,42.15,41.88,42.05,268597.0,35.5643,35.6234,35.3953,35.5389,268597.0
2020-03-06 10:45:00,42.04,42.15,41.95,42.13,188399.0,35.5305,35.6234,35.4544,35.6065,188399.0
2020-03-06 10:50:00,42.14,42.2,42.01,42.18,151639.0,35.615,35.6657,35.5051,35.6488,151639.0
2020-03-06 10:55:00,42.18,42.21,41.99,42.14,194323.0,35.6488,35.6742,35.4882,35.615,194323.0
2020-03-06 11:00:00,42.14,42.19,41.86,41.91,173313.0,35.615,35.6573,35.3784,35.4206,173313.0
2020-03-06 11:05:00,41.91,41.98,41.86,41.94,148465.0,35.4206,35.4798,35.3784,35.446,148465.0
2020-03-06 11:10:00,41.94,42.07,41.77,41.79,247758.0,35.446,35.5558,35.3023,35.3192,247758.0
2020-03-06 11:15:00,41.8,41.82,41.65,41.68,135417.0,35.3276,35.3445,35.2009,35.2262,135417.0
2020-03-06 11:20:00,41.69,41.73,41.54,41.54,122301.0,35.2347,35.2685,35.1079,35.1079,122301.0
2020-03-06 11:25:00,41.54,41.68,41.5,41.54,161461.0,35.1079,35.2262,35.0741,35.1079,161461.0
2020-03-06 11:30:00,41.54,41.69,41.53,41.64,160327.0,35.1079,35.2347,35.0994,35.1924,160327.0
2020-03-06 11:35:00,41.63,41.89,41.58,41.88,142079.0,35.184,35.4037,35.1417,35.3953,142079.0
2020-03-06 11:40:00,41.89,41.94,41.69,41.72,207007.0,35.4037,35.446,35.2347,35.26,207007.0
2020-03-06 11:45:00,41.72,41.78,41.55,41.55,201922.0,35.26,35.3107,35.1164,35.1164,201922.0
2020-03-06 11:50:00,41.55,41.71,41.54,41.69,166332.0,35.1164,35.2516,35.1079,35.2347,166332.0
2020-03-06 11:55:00,41.69,41.73,41.61,41.66,123438.0,35.2347,35.2685,35.1671,35.2093,123438.0
2020-03-06 12:00:00,41.67,41.7,41.51,41.55,180497.0,35.2178,35.2431,35.0825,35.1164,180497.0
2020-03-06 12:05:00,41.55,41.59,41.5,41.51,119894.0,35.1164,35.1502,35.0741,35.0825,119894.0
2020-03-06 12:10:00,41.51,41.65,41.44,41.62,212111.0,35.0825,35.2009,35.0234,35.1755,212111.0
2020-03-06 12:15:00,41.62,41.75,41.49,41.5,317143.0,35.1755,35.2854,35.0656,35.0741,317143.0
2020-03-06 12:20:00,41.49,41.59,41.46,41.47,169390.0,35.0656,35.1502,35.0403,35.0487,169390.0
2020-03-06 12:25:00,41.47,41.57,41.42,41.5,159652.0,35.0487,35.1333,35.0065,35.0741,159652.0
2020-03-06 12:30:00,41.5,41.88,41.46,41.85,144720.0,35.0741,35.3953,35.0403,35.3699,144720.0
2020-03-06 12:35:00,41.84,41.96,41.76,41.84,217922.0,35.3614,35.4629,35.2938,35.3614,217922.0
2020-03-06 12:40:00,41.84,41.96,41.82,41.95,98348.0,35.3614,35.4629,35.3445,35.4544,98348.0
2020-03-06 12:45:00,41.95,42.01,41.8,41.84,127300.0,35.4544,35.5051,35.3276,35.3614,127300.0
2020-03-06 12:50:00,41.83,41.88,41.77,41.82,171290.0,35.353,35.3953,35.3023,35.3445,171290.0
2020-03-06 12:55:00,41.82,41.89,41.77,41.8,127991.0,35.3445,35.4037,35.3023,35.3276,127991.0
2020-03-06 13:00:00,41.8,41.97,41.79,41.91,157356.0,35.3276,35.4713,35.3192,35.4206,157356.0
2020-03-06 13:05:00,41.91,42.03,41.88,41.9,171870.0,35.4206,35.522,35.3953,35.4122,171870.0
2020-03-06 13:10:00,41.91,42.0,41.91,41.95,429055.0,35.4206,35.4967,35.4206,35.4544,429055.0
2020-03-06 13:15:00,41.95,42.07,41.89,41.91,238534.0,35.4544,35.5558,35.4037,35.4206,238534.0
2020-03-06 13:20:00,41.91,42.24,41.9,42.16,378956.0,35.4206,35.6995,35.4122,35.6319,378956.0
2020-03-06 13:25:00,42.16,42.2,42.02,42.05,404251.0,35.6319,35.6657,35.5136,35.5389,404251.0
2020-03-06 13:30:00,42.04,42.16,42.0,42.03,211801.0,35.5305,35.6319,35.4967,35.522,211801.0
2020-03-06 13:35:00,42.02,42.07,41.95,42.01,159221.0,35.5136,35.5558,35.4544,35.5051,159221.0
2020-03-06 13:40:00,42.01,42.07,41.85,41.89,182906.0,35.5051,35.5558,35.3699,35.4037,182906.0
2020-03-06 13:45:00,41.89,41.9,41.74,41.78,179506.0,35.4037,35.4122,35.2769,35.3107,179506.0
2020-03-06 13:50:00,41.78,41.82,41.48,41.5,299427.0,35.3107,35.3445,35.0572,35.0741,299427.0
2020-03-06 13:55:00,41.5,41.63,41.45,41.56,148197.0,35.0741,35.184,35.0318,35.1248,148197.0
2020-03-06 14:00:00,41.57,41.61,41.49,41.61,255573.0,35.1333,35.1671,35.0656,35.1671,255573.0
2020-03-06 14:05:00,41.6,41.68,41.54,41.57,368770.0,35.1586,35.2262,35.1079,35.1333,368770.0
2020-03-06 14:10:00,41.57,41.7,41.5,41.55,364093.0,35.1333,35.2431,35.0741,35.1164,364093.0
2020-03-06 14:15:00,41.55,41.64,41.49,41.61,130772.0,35.1164,35.1924,35.0656,35.1671,130772.0
2020-03-06 14:20:00,41.61,41.73,41.54,41.65,175012.0,35.1671,35.2685,35.1079,35.2009,175012.0
2020-03-06 14:25:00,41.66,41.75,41.54,41.56,195226.0,35.2093,35.2854,35.1079,35.1248,195226.0
2020-03-06 14:30:00,41.55,41.62,41.39,41.43,215822.0,35.1164,35.1755,34.9811,35.0149,215822.0
2020-03-06 14:35:00,41.41,41.43,41.28,41.33,184259.0,34.998,35.0149,34.8882,34.9304,184259.0
2020-03-06 14:40:00,41.34,41.36,41.25,41.27,162136.0,34.9389,34.9558,34.8628,34.8797,162136.0
2020-03-06 14:45:00,41.27,41.37,41.22,41.22,175375.0,34.8797,34.9642,34.8374,34.8374,175375.0
2020-03-06 14:50:00,41.22,41.25,41.14,41.18,187386.0,34.8374,34.8628,34.7698,34.8036,187386.0
2020-03-06 14:55:00,41.19,41.36,41.18,41.26,192703.0,34.8121,34.9558,34.8036,34.8713,192703.0
2020-03-06 15:00:00,41.25,41.3,41.13,41.15,208549.0,34.8628,34.9051,34.7614,34.7783,208549.0
2020-03-06 15:05:00,41.15,41.18,41.03,41.05,217664.0,34.7783,34.8036,34.6769,34.6938,217664.0
2020-03-06 15:10:00,41.04,41.26,41.03,41.09,297383.0,34.6853,34.8713,34.6769,34.7276,297383.0
2020-03-06 15:15:00,41.09,41.49,41.07,41.48,340798.0,34.7276,35.0656,34.7107,35.0572,340798.0
2020-03-06 15:20:00,41.48,41.57,41.39,41.56,482247.0,35.0572,35.1333,34.9811,35.1248,482247.0
2020-03-06 15:25:00,41.56,41.63,41.34,41.34,426571.0,35.1248,35.184,34.9389,34.9389,426571.0
2020-03-06 15:30:00,41.34,41.72,41.29,41.62,543018.0,34.9389,35.26,34.8966,35.1755,543018.0
2020-03-06 15:35:00,41.62,41.8,41.31,41.35,483179.0,35.1755,35.3276,34.9135,34.9473,483179.0
2020-03-06 15:40:00,41.35,41.73,41.32,41.7,419983.0,34.9473,35.2685,34.922,35.2431,419983.0
2020-03-06 15:45:00,41.71,41.86,41.57,41.75,650687.0,35.2516,35.3784,35.1333,35.2854,650687.0
2020-03-06 15:50:00,41.74,42.0,41.68,41.82,1114013.0,35.2769,35.4967,35.2262,35.3445,1114013.0
2020-03-06 15:55:00,41.83,42.06,41.76,41.84,1285262.0,35.353,35.5474,35.2938,35.3614,1285262.0
2020-03-09 09:30:00,36.85,37.46,36.85,37.13,63466.0,31.1441,31.6597,31.1441,31.3807,63466.0
2020-03-09 09:35:00,37.13,37.13,37.13,37.13,0.0,31.3807,31.3807,31.3807,31.3807,0.0
2020-03-09 09:40:00,37.13,37.13,37.13,37.13,0.0,31.3807,31.3807,31.3807,31.3807,0.0
2020-03-09 09:45:00,37.13,37.13,37.13,37.13,0.0,31.3807,31.3807,31.3807,31.3807,0.0
2020-03-09 09:50:00,37.2,37.81,37.12,37.72,582037.0,31.4399,31.9555,31.3723,31.8794,582037.0
2020-03-09 09:55:00,37.73,38.85,37.72,38.23,499721.0,31.8878,32.8344,31.8794,32.3104,499721.0
2020-03-09 10:00:00,38.21,38.4,37.96,37.98,467650.0,32.2935,32.4541,32.0822,32.0991,467650.0
2020-03-09 10:05:00,37.99,38.52,37.98,38.52,567272.0,32.1076,32.5555,32.0991,32.5555,567272.0
2020-03-09 10:10:00,38.52,38.67,38.39,38.42,312997.0,32.5555,32.6823,32.4456,32.471,312997.0
2020-03-09 10:15:00,38.42,38.93,38.41,38.91,386779.0,32.471,32.902,32.4626,32.8851,386779.0
2020-03-09 10:20:00,38.91,38.92,38.47,38.62,302971.0,32.8851,32.8936,32.5133,32.64,302971.0
2020-03-09 10:25:00,38.61,38.84,38.59,38.67,287393.0,32.6316,32.826,32.6147,32.6823,287393.0
2020-03-09 10:30:00,38.68,38.86,38.6,38.79,235233.0,32.6907,32.8429,32.6231,32.7837,235233.0
2020-03-09 10:35:00,38.79,38.79,38.5,38.52,197007.0,32.7837,32.7837,32.5386,32.5555,197007.0
2020-03-09 10:40:00,38.53,38.74,38.48,38.59,242780.0,32.564,32.7415,32.5217,32.6147,242780.0
2020-03-09 10:45:00,38.59,38.61,38.45,38.46,313986.0,32.6147,32.6316,32.4964,32.5048,313986.0
2020-03-09 10:50:00,38.46,38.58,38.32,38.38,402917.0,32.5048,32.6062,32.3865,32.4372,402917.0
2020-03-09 10:55:00,38.37,38.5,38.2,38.2,293607.0,32.4287,32.5386,32.2851,32.2851,293607.0
2020-03-09 11:00:00,38.19,38.24,38.0,38.05,252702.0,32.2766,32.3189,32.116,32.1583,252702.0
2020-03-09 11:05:00,38.05,38.18,38.01,38.07,255158.0,32.1583,32.2682,32.1245,32.1752,255158.0
2020-03-09 11:10:00,38.08,38.35,38.06,38.29,290086.0,32.1836,32.4118,32.1667,32.3611,290086.0
2020-03-09 11:15:00,38.28,38.52,38.24,38.48,251157.0,32.3527,32.5555,32.3189,32.5217,251157.0
2020-03-09 11:20:00,38.48,38.73,38.46,38.72,244072.0,32.5217,32.733,32.5048,32.7246,244072.0
2020-03-09 11:25:00,38.72,38.89,38.65,38.65,405130.0,32.7246,32.8682,32.6654,32.6654,405130.0
2020-03-09 11:30:00,38.65,38.83,38.63,38.78,294109.0,32.6654,32.8175,32.6485,32.7753,294109.0
2020-03-09 11:35:00,38.78,38.93,38.77,38.82,227640.0,32.7753,32.902,32.7668,32.8091,227640.0
2020-03-09 11:40:00,38.82,38.85,38.62,38.66,354236.0,32.8091,32.8344,32.64,32.6738,354236.0
2020-03-09 11:45:00,38.66,38.79,38.6,38.69,245158.0,32.6738,32.7837,32.6231,32.6992,245158.0
2020-03-09 11:50:00,38.7,38.79,38.64,38.79,219637.0,32.7076,32.7837,32.6569,32.7837,219637.0
2020-03-09 11:55:00,38.78,39.01,38.78,38.98,288169.0,32.7753,32.9696,32.7753,32.9443,288169.0
2020-03-09 12:00:00,38.99,39.02,38.71,38.72,258423.0,32.9527,32.9781,32.7161,32.7246,258423.0
2020-03-09 12:05:00,38.72,38.74,38.6,38.68,321092.0,32.7246,32.7415,32.6231,32.6907,321092.0
2020-03-09 12:10:00,38.69,38.76,38.55,38.59,196691.0,32.6992,32.7584,32.5809,32.6147,196691.0
2020-03-09 12:15:00,38.59,38.63,38.46,38.48,211125.0,32.6147,32.6485,32.5048,32.5217,211125.0
2020-03-09 12:20:00,38.48,38.48,38.29,38.33,225178.0,32.5217,32.5217,32.3611,32.3949,225178.0
2020-03-09 12:25:00,38.32,38.32,38.13,38.14,197875.0,32.3865,32.3865,32.2259,32.2344,197875.0
2020-03-09 12:30:00,38.14,38.17,38.02,38.07,210077.0,32.2344,32.2597,32.1329,32.1752,210077.0
2020-03-09 12:35:00,38.07,38.19,38.03,38.08,274247.0,32.1752,32.2766,32.1414,32.1836,274247.0
2020-03-09 12:40:00,38.08,38.1,38.0,38.01,512127.0,32.1836,32.2006,32.116,32.1245,512127.0
2020-03-09 12:45:00,38.01,38.04,37.73,37.76,267780.0,32.1245,32.1498,31.8878,31.9132,267780.0
2020-03-09 12:50:00,37.76,37.81,37.7,37.76,217141.0,31.9132,31.9555,31.8625,31.9132,217141.0
2020-03-09 12:55:00,37.75,37.75,37.63,37.68,184026.0,31.9047,31.9047,31.8033,31.8456,184026.0
2020-03-09 13:00:00,37.67,37.79,37.62,37.63,257336.0,31.8371,31.9386,31.7949,31.8033,257336.0
2020-03-09 13:05:00,37.63,37.67,37.52,37.58,260781.0,31.8033,31.8371,31.7104,31.7611,260781.0
2020-03-09 13:10:00,37.57,37.74,37.55,37.73,200232.0,31.7526,31.8963,31.7357,31.8878,200232.0
2020-03-09 13:15:00,37.73,37.77,37.63,37.75,173059.0,31.8878,31.9217,31.8033,31.9047,173059.0
2020-03-09 13:20:00,37.74,37.75,37.67,37.73,153851.0,31.8963,31.9047,31.8371,31.8878,153851.0
2020-03-09 13:25:00,37.73,37.75,37.6,37.64,204113.0,31.8878,31.9047,31.778,31.8118,204113.0
2020-03-09 13:30:00,37.64,37.66,37.56,37.59,146834.0,31.8118,31.8287,31.7442,31.7695,146834.0
2020-03-09 13:35:00,37.59,37.65,37.53,37.56,197955.0,31.7695,31.8202,31.7188,31.7442,197955.0
2020-03-09 13:40:00,37.55,37.6,37.48,37.52,232345.0,31.7357,31.778,31.6766,31.7104,232345.0
2020-03-09 13:45:00,37.52,37.56,37.42,37.54,216018.0,31.7104,31.7442,31.6258,31.7273,216018.0
2020-03-09 13:50:00,37.53,37.55,37.43,37.44,210053.0,31.7188,31.7357,31.6343,31.6427,210053.0
2020-03-09 13:55:00,37.44,37.46,37.36,37.42,219953.0,31.6427,31.6597,31.5751,31.6258,219953.0
2020-03-09 14:00:00,37.43,37.49,37.4,37.42,269558.0,31.6343,31.685,31.6089,31.6258,269558.0
2020-03-09 14:05:00,37.42,37.48,37.34,37.44,262832.0,31.6258,31.6766,31.5582,31.6427,262832.0
2020-03-09 14:10:00,37.43,37.55,37.42,37.53,250452.0,31.6343,31.7357,31.6258,31.7188,250452.0
2020-03-09 14:15:00,37.55,37.74,37.52,37.73,261268.0,31.7357,31.8963,31.7104,31.8878,261268.0
2020-03-09 14:20:00,37.73,37.81,37.57,37.62,189950.0,31.8878,31.9555,31.7526,31.7949,189950.0
2020-03-09 14:25:00,37.61,37.61,37.51,37.52,221609.0,31.7864,31.7864,31.7019,31.7104,221609.0
2020-03-09 14:30:00,37.51,37.53,37.33,37.35,146557.0,31.7019,31.7188,31.5498,31.5667,146557.0
2020-03-09 14:35:00,37.34,37.39,37.3,37.39,173202.0,31.5582,31.6005,31.5244,31.6005,173202.0
2020-03-09 14:40:00,37.39,37.39,37.25,37.25,256574.0,31.6005,31.6005,31.4822,31.4822,256574.0
2020-03-09 14:45:00,37.25,37.28,37.15,37.21,220270.0,31.4822,31.5075,31.3977,31.4484,220270.0
2020-03-09 14:50:00,37.21,37.47,37.21,37.45,350031.0,31.4484,31.6681,31.4484,31.6512,350031.0
2020-03-09 14:55:00,37.45,37.53,37.42,37.5,178677.0,31.6512,31.7188,31.6258,31.6935,178677.0
2020-03-09 15:00:00,37.5,37.58,37.49,37.54,227786.0,31.6935,31.7611,31.685,31.7273,227786.0
2020-03-09 15:05:00,37.55,37.55,37.37,37.45,279090.0,31.7357,31.7357,31.5836,31.6512,279090.0
2020-03-09 15:10:00,37.45,37.52,37.43,37.46,322273.0,31.6512,31.7104,31.6343,31.6597,322273.0
2020-03-09 15:15:00,37.45,37.51,37.35,37.48,198764.0,31.6512,31.7019,31.5667,31.6766,198764.0
2020-03-09 15:20:00,37.47,37.56,37.47,37.54,342113.0,31.6681,31.7442,31.6681,31.7273,342113.0
2020-03-09 15:25:00,37.54,37.56,37.44,37.45,369527.0,31.7273,31.7442,31.6427,31.6512,369527.0
2020-03-09 15:30:00,37.45,37.45,37.11,37.11,452689.0,31.6512,31.6512,31.3638,31.3638,452689.0
2020-03-09 15:35:00,37.12,37.34,37.11,37.34,435169.0,31.3723,31.5582,31.3638,31.5582,435169.0
2020-03-09 15:40:00,37.34,37.38,37.33,37.37,325957.0,31.5582,31.592,31.5498,31.5836,325957.0
2020-03-09 15:45:00,37.36,37.52,37.32,37.51,483311.0,31.5751,31.7104,31.5413,31.7019,483311.0
2020-03-09 15:50:00,37.52,37.53,37.33,37.33,867042.0,31.7104,31.7188,31.5498,31.5498,867042.0
2020-03-09 15:55:00,37.34,37.4,37.25,37.27,1469888.0,31.5582,31.6089,31.4822,31.4991,1469888.0
2020-03-10 09:30:00,39.81,39.99,39.54,39.88,607419.0,33.6458,33.7979,33.4176,33.7049,607419.0
2020-03-10 09:35:00,39.89,39.93,39.26,39.27,380400.0,33.7134,33.7472,33.1809,33.1894,380400.0
2020-03-10 09:40:00,39.26,39.27,38.98,39.0,438294.0,33.1809,33.1894,32.9443,32.9612,438294.0
2020-03-10 09:45:00,39.0,39.02,38.57,38.71,411663.0,32.9612,32.9781,32.5978,32.7161,411663.0
2020-03-10 09:50:00,38.71,38.87,38.47,38.8,446917.0,32.7161,32.8513,32.5133,32.7922,446917.0
2020-03-10 09:55:00,38.8,39.18,38.74,39.07,599157.0,32.7922,33.1133,32.7415,33.0204,599157.0
2020-03-10 10:00:00,39.08,39.08,38.95,39.02,239761.0,33.0288,33.0288,32.9189,32.9781,239761.0
2020-03-10 10:05:00,39.02,39.14,38.88,39.13,333445.0,32.9781,33.0795,32.8598,33.0711,333445.0
2020-03-10 10:10:00,39.13,39.26,39.05,39.11,292184.0,33.0711,33.1809,33.0035,33.0542,292184.0
2020-03-10 10:15:00,39.1,39.12,38.71,38.72,473094.0,33.0457,33.0626,32.7161,32.7246,473094.0
2020-03-10 10:20:00,38.72,38.99,38.7,38.87,508952.0,32.7246,32.9527,32.7076,32.8513,508952.0
2020-03-10 10:25:00,38.86,38.86,38.62,38.7,230065.0,32.8429,32.8429,32.64,32.7076,230065.0
2020-03-10 10:30:00,38.69,38.71,38.56,38.64,237203.0,32.6992,32.7161,32.5893,32.6569,237203.0
2020-03-10 10:35:00,38.65,38.66,38.45,38.5,295007.0,32.6654,32.6738,32.4964,32.5386,295007.0
2020-03-10 10:40:00,38.5,38.57,38.35,38.4,223709.0,32.5386,32.5978,32.4118,32.4541,223709.0
2020-03-10 10:45:00,38.39,38.44,38.2,38.2,132364.0,32.4456,32.4879,32.2851,32.2851,132364.0
2020-03-10 10:50:00,38.2,38.22,38.03,38.03,133900.0,32.2851,32.302,32.1414,32.1414,133900.0
2020-03-10 10:55:00,38.03,38.16,38.02,38.05,194665.0,32.1414,32.2513,32.1329,32.1583,194665.0
2020-03-10 11:00:00,38.05,38.12,38.0,38.08,256399.0,32.1583,32.2175,32.116,32.1836,256399.0
2020-03-10 11:05:00,38.08,38.12,38.01,38.09,325325.0,32.1836,32.2175,32.1245,32.1921,325325.0
2020-03-10 11:10:00,38.09,38.09,37.89,37.9,384741.0,32.1921,32.1921,32.0231,32.0315,384741.0
2020-03-10 11:15:00,37.89,37.9,37.61,37.66,282695.0,32.0231,32.0315,31.7864,31.8287,282695.0
2020-03-10 11:20:00,37.66,37.66,37.5,37.5,271568.0,31.8287,31.8287,31.6935,31.6935,271568.0
2020-03-10 11:25:00,37.5,37.57,37.39,37.43,263135.0,31.6935,31.7526,31.6005,31.6343,263135.0
2020-03-10 11:30:00,37.43,37.45,37.36,37.37,218861.0,31.6343,31.6512,31.5751,31.5836,218861.0
2020-03-10 11:35:00,37.36,37.36,37.07,37.19,198492.0,31.5751,31.5751,31.33,31.4315,198492.0
2020-03-10 11:40:00,37.19,37.4,37.05,37.39,200047.0,31.4315,31.6089,31.3131,31.6005,200047.0
2020-03-10 11:45:00,37.39,37.64,37.35,37.59,165910.0,31.6005,31.8118,31.5667,31.7695,165910.0
2020-03-10 11:50:00,37.59,37.61,37.32,37.33,126404.0,31.7695,31.7864,31.5413,31.5498,126404.0
2020-03-10 11:55:00,37.32,37.35,37.19,37.29,157917.0,31.5413,31.5667,31.4315,31.516,157917.0
2020-03-10 12:00:00,37.29,37.71,37.28,37.56,177808.0,31.516,31.8709,31.5075,31.7442,177808.0
2020-03-10 12:05:00,37.57,37.57,37.36,37.45,193030.0,31.7526,31.7526,31.5751,31.6512,193030.0
2020-03-10 12:10:00,37.46,37.82,37.45,37.77,199229.0,31.6597,31.9639,31.6512,31.9217,199229.0
2020-03-10 12:15:00,37.77,37.91,37.75,37.87,247185.0,31.9217,32.04,31.9047,32.0062,247185.0
2020-03-10 12:20:00,37.87,37.91,37.85,37.9,140230.0,32.0062,32.04,31.9893,32.0315,140230.0
2020-03-10 12:25:00,37.89,37.93,37.67,37.69,131231.0,32.0231,32.0569,31.8371,31.854,131231.0
2020-03-10 12:30:00,37.68,37.7,37.36,37.43,205575.0,31.8456,31.8625,31.5751,31.6343,205575.0
2020-03-10 12:35:00,37.43,37.53,37.36,37.47,128893.0,31.6343,31.7188,31.5751,31.6681,128893.0
2020-03-10 12:40:00,37.47,37.75,37.36,37.75,229089.0,31.6681,31.9047,31.5751,31.9047,229089.0
2020-03-10 12:45:00,37.74,37.81,37.62,37.67,200144.0,31.8963,31.9555,31.7949,31.8371,200144.0
2020-03-10 12:50:00,37.67,37.78,37.66,37.75,128742.0,31.8371,31.9301,31.8287,31.9047,128742.0
2020-03-10 12:55:00,37.74,37.85,37.73,37.84,178483.0,31.8963,31.9893,31.8878,31.9808,178483.0
2020-03-10 13:00:00,37.84,37.85,37.73,37.75,159857.0,31.9808,31.9893,31.8878,31.9047,159857.0
2020-03-10 13:05:00,37.76,38.11,37.68,38.11,213604.0,31.9132,32.209,31.8456,32.209,213604.0
2020-03-10 13:10:00,38.1,38.2,38.01,38.19,163195.0,32.2006,32.2851,32.1245,32.2766,163195.0
2020-03-10 13:15:00,38.19,38.24,38.02,38.19,159956.0,32.2766,32.3189,32.1329,32.2766,159956.0
2020-03-10 13:20:00,38.19,38.31,38.17,38.18,166666.0,32.2766,32.378,32.2597,32.2682,166666.0
2020-03-10 13:25:00,38.17,38.18,38.04,38.07,117543.0,32.2597,32.2682,32.1498,32.1752,117543.0
2020-03-10 13:30:00,38.07,38.28,38.0,38.23,155500.0,32.1752,32.3527,32.116,32.3104,155500.0
2020-03-10 13:35:00,38.23,38.23,38.07,38.13,108772.0,32.3104,32.3104,32.1752,32.2259,108772.0
2020-03-10 13:40:00,38.14,38.21,38.06,38.09,98177.0,32.2344,32.2935,32.1667,32.1921,98177.0
2020-03-10 13:45:00,38.09,38.1,37.94,37.98,193938.0,32.1921,32.2006,32.0653,32.0991,193938.0
2020-03-10 13:50:00,37.97,37.98,37.83,37.85,203533.0,32.0907,32.0991,31.9724,31.9893,203533.0
2020-03-10 13:55:00,37.85,37.94,37.82,37.82,162964.0,31.9893,32.0653,31.9639,31.9639,162964.0
2020-03-10 14:00:00,37.83,37.84,37.73,37.83,130002.0,31.9724,31.9808,31.8878,31.9724,130002.0
2020-03-10 14:05:00,37.83,37.9,37.72,37.9,159825.0,31.9724,32.0315,31.8794,32.0315,159825.0
2020-03-10 14:10:00,37.89,38.08,37.86,38.08,140877.0,32.0231,32.1836,31.9977,32.1836,140877.0
2020-03-10 14:15:00,38.08,38.2,38.08,38.19,159033.0,32.1836,32.2851,32.1836,32.2766,159033.0
2020-03-10 14:20:00,38.19,38.32,38.18,38.29,192111.0,32.2766,32.3865,32.2682,32.3611,192111.0
2020-03-10 14:25:00,38.29,38.29,38.13,38.22,213943.0,32.3611,32.3611,32.2259,32.302,213943.0
2020-03-10 14:30:00,38.22,38.45,38.15,38.45,126793.0,32.302,32.4964,32.2428,32.4964,126793.0
2020-03-10 14:35:00,38.45,38.66,38.44,38.64,262270.0,32.4964,32.6738,32.4879,32.6569,262270.0
2020-03-10 14:40:00,38.63,38.95,38.6,38.94,264264.0,32.6485,32.9189,32.6231,32.9105,264264.0
2020-03-10 14:45:00,38.93,39.31,38.91,39.3,283664.0,32.902,33.2232,32.8851,33.2147,283664.0
2020-03-10 14:50:00,39.3,39.31,39.06,39.17,340511.0,33.2147,33.2232,33.0119,33.1049,340511.0
2020-03-10 14:55:00,39.18,39.18,38.9,39.01,226284.0,33.1133,33.1133,32.8767,32.9696,226284.0
2020-03-10 15:00:00,39.01,39.26,38.91,39.24,223878.0,32.9696,33.1809,32.8851,33.164,223878.0
2020-03-10 15:05:00,39.24,39.35,39.11,39.12,248857.0,33.164,33.257,33.0542,33.0626,248857.0
2020-03-10 15:10:00,39.12,39.25,39.07,39.15,220442.0,33.0626,33.1725,33.0204,33.088,220442.0
2020-03-10 15:15:00,39.15,39.46,39.1,39.45,294074.0,33.088,33.35,33.0457,33.3415,294074.0
2020-03-10 15:20:00,39.44,39.45,39.29,39.32,486420.0,33.3331,33.3415,33.2063,33.2316,486420.0
2020-03-10 15:25:00,39.31,39.32,39.07,39.09,258777.0,33.2232,33.2316,33.0204,33.0373,258777.0
2020-03-10 15:30:00,39.08,39.11,38.94,39.01,288625.0,33.0288,33.0542,32.9105,32.9696,288625.0
2020-03-10 15:35:00,39.0,39.22,38.96,39.21,389604.0,32.9612,33.1471,32.9274,33.1387,389604.0
2020-03-10 15:40:00,39.21,39.31,39.13,39.14,355429.0,33.1387,33.2232,33.0711,33.0795,355429.0
2020-03-10 15:45:00,39.14,39.37,39.13,39.37,392899.0,33.0795,33.2739,33.0711,33.2739,392899.0
2020-03-10 15:50:00,39.36,39.63,39.35,39.58,653453.0,33.2655,33.4936,33.257,33.4514,653453.0
2020-03-10 15:55:00,39.58,39.58,39.43,39.51,951388.0,33.4514,33.4514,33.3246,33.3922,951388.0
2020-03-11 09:30:00,38.23,38.67,38.04,38.58,540873.0,32.3104,32.6823,32.1498,32.6062,540873.0
2020-03-11 09:35:00,38.6,38.86,38.27,38.46,525205.0,32.6231,32.8429,32.3442,32.5048,525205.0
2020-03-11 09:40:00,38.47,38.66,38.14,38.27,408104.0,32.5133,32.6738,32.2344,32.3442,408104.0
2020-03-11 09:45:00,38.28,38.39,38.09,38.23,242969.0,32.3527,32.4456,32.1921,32.3104,242969.0
2020-03-11 09:50:00,38.19,38.32,38.08,38.13,193089.0,32.2766,32.3865,32.1836,32.2259,193089.0
2020-03-11 09:55:00,38.12,38.23,37.92,38.08,268735.0,32.2175,32.3104,32.0484,32.1836,268735.0
2020-03-11 10:00:00,38.07,38.18,37.78,37.91,273318.0,32.1752,32.2682,31.9301,32.04,273318.0
2020-03-11 10:05:00,37.91,38.13,37.83,38.01,185690.0,32.04,32.2259,31.9724,32.1245,185690.0
2020-03-11 10:10:00,38.01,38.16,37.91,37.99,199269.0,32.1245,32.2513,32.04,32.1076,199269.0
2020-03-11 10:15:00,37.98,38.07,37.88,38.02,226232.0,32.0991,32.1752,32.0146,32.1329,226232.0
2020-03-11 10:20:00,38.02,38.04,37.77,37.84,186041.0,32.1329,32.1498,31.9217,31.9808,186041.0
2020-03-11 10:25:00,37.83,37.98,37.71,37.81,232251.0,31.9724,32.0991,31.8709,31.9555,232251.0
2020-03-11 10:30:00,37.8,38.13,37.7,38.12,282360.0,31.947,32.2259,31.8625,32.2175,282360.0
2020-03-11 10:35:00,38.11,38.12,37.85,38.05,222655.0,32.209,32.2175,31.9893,32.1583,222655.0
2020-03-11 10:40:00,38.03,38.11,37.87,37.88,254141.0,32.1414,32.209,32.0062,32.0146,254141.0
2020-03-11 10:45:00,37.89,38.24,37.8,37.81,325752.0,32.0231,32.3189,31.947,31.9555,325752.0
2020-03-11 10:50:00,37.81,38.02,37.73,37.73,204055.0,31.9555,32.1329,31.8878,31.8878,204055.0
2020-03-11 10:55:00,37.74,38.14,37.74,38.07,308882.0,31.8963,32.2344,31.8963,32.1752,308882.0
2020-03-11 11:00:00,38.09,38.11,37.77,37.79,249737.0,32.1921,32.209,31.9217,31.9386,249737.0
2020-03-11 11:05:00,37.8,38.03,37.79,38.01,182338.0,31.947,32.1414,31.9386,32.1245,182338.0
2020-03-11 11:10:00,38.02,38.06,37.85,37.95,204783.0,32.1329,32.1667,31.9893,32.0738,204783.0
2020-03-11 11:15:00,37.95,37.95,37.7,37.73,247482.0,32.0738,32.0738,31.8625,31.8878,247482.0
2020-03-11 11:20:00,37.73,37.79,37.55,37.56,187261.0,31.8878,31.9386,31.7357,31.7442,187261.0
2020-03-11 11:25:00,37.56,37.7,37.5,37.63,187022.0,31.7442,31.8625,31.6935,31.8033,187022.0
2020-03-11 11:30:00,37.64,37.74,37.48,37.69,217304.0,31.8118,31.8963,31.6766,31.854,217304.0
2020-03-11 11:35:00,37.69,37.93,37.61,37.9,266322.0,31.854,32.0569,31.7864,32.0315,266322.0
2020-03-11 11:40:00,37.88,37.93,37.67,37.77,174859.0,32.0146,32.0569,31.8371,31.9217,174859.0
2020-03-11 11:45:00,37.77,37.87,37.63,37.85,216312.0,31.9217,32.0062,31.8033,31.9893,216312.0
2020-03-11 11:50:00,37.85,38.01,37.81,37.92,315112.0,31.9893,32.1245,31.9555,32.0484,315112.0
2020-03-11 11:55:00,37.91,38.09,37.84,38.02,270821.0,32.04,32.1921,31.9808,32.1329,270821.0
2020-03-11 12:00:00,38.02,38.24,37.93,38.19,296986.0,32.1329,32.3189,32.0569,32.2766,296986.0
2020-03-11 12:05:00,38.19,38.35,38.1,38.29,305364.0,32.2766,32.4118,32.2006,32.3611,305364.0
2020-03-11 12:10:00,38.29,38.45,38.28,38.41,378597.0,32.3611,32.4964,32.3527,32.4626,378597.0
2020-03-11 12:15:00,38.41,38.8,38.41,38.66,469156.0,32.4626,32.7922,32.4626,32.6738,469156.0
2020-03-11 12:20:00,38.66,38.83,38.58,38.66,438143.0,32.6738,32.8175,32.6062,32.6738,438143.0
2020-03-11 12:25:00,38.65,38.67,38.39,38.42,447676.0,32.6654,32.6823,32.4456,32.471,447676.0
2020-03-11 12:30:00,38.42,38.52,38.25,38.37,252866.0,32.471,32.5555,32.3273,32.4287,252866.0
2020-03-11 12:35:00,38.37,38.45,38.15,38.17,242571.0,32.4287,32.4964,32.2428,32.2597,242571.0
2020-03-11 12:40:00,38.17,38.26,37.97,38.06,274005.0,32.2597,32.3358,32.0907,32.1667,274005.0
2020-03-11 12:45:00,38.06,38.13,37.9,38.04,236191.0,32.1667,32.2259,32.0315,32.1498,236191.0
2020-03-11 12:50:00,38.04,38.14,37.91,37.91,191668.0,32.1498,32.2344,32.04,32.04,191668.0
2020-03-11 12:55:00,37.91,38.0,37.75,37.87,240775.0,32.04,32.116,31.9047,32.0062,240775.0
2020-03-11 13:00:00,37.86,37.88,37.61,37.65,221309.0,31.9977,32.0146,31.7864,31.8202,221309.0
2020-03-11 13:05:00,37.66,37.78,37.6,37.67,142339.0,31.8287,31.9301,31.778,31.8371,142339.0
2020-03-11 13:10:00,37.69,37.75,37.6,37.61,137320.0,31.854,31.9047,31.778,31.7864,137320.0
2020-03-11 13:15:00,37.6,37.74,37.55,37.58,155802.0,31.778,31.8963,31.7357,31.7611,155802.0
2020-03-11 13:20:00,37.58,37.73,37.51,37.52,153607.0,31.7611,31.8878,31.7019,31.7104,153607.0
2020-03-11 13:25:00,37.53,37.79,37.51,37.71,150018.0,31.7188,31.9386,31.7019,31.8709,150018.0
2020-03-11 13:30:00,37.7,37.79,37.59,37.61,149840.0,31.8625,31.9386,31.7695,31.7864,149840.0
2020-03-11 13:35:00,37.61,37.61,37.46,37.46,194427.0,31.7864,31.7864,31.6597,31.6597,194427.0
2020-03-11 13:40:00,37.46,37.5,37.27,37.29,284199.0,31.6597,31.6935,31.4991,31.516,284199.0
2020-03-11 13:45:00,37.28,37.4,37.25,37.26,201123.0,31.5075,31.6089,31.4822,31.4906,201123.0
2020-03-11 13:50:00,37.27,37.28,37.11,37.15,332740.0,31.4991,31.5075,31.3638,31.3977,332740.0
2020-03-11 13:55:00,37.14,37.36,37.14,37.19,194416.0,31.3892,31.5751,31.3892,31.4315,194416.0
2020-03-11 14:00:00,37.19,37.26,37.05,37.08,261139.0,31.4315,31.4906,31.3131,31.3385,261139.0
2020-03-11 14:05:00,37.09,37.28,37.02,37.08,249524.0,31.3469,31.5075,31.2878,31.3385,249524.0
2020-03-11 14:10:00,37.08,37.18,37.01,37.04,163315.0,31.3385,31.423,31.2793,31.3047,163315.0
2020-03-11 14:15:00,37.04,37.13,37.0,37.05,135705.0,31.3047,31.3807,31.2709,31.3131,135705.0
2020-03-11 14:20:00,37.05,37.1,36.92,37.0,334305.0,31.3131,31.3554,31.2033,31.2709,334305.0
2020-03-11 14:25:00,37.01,37.15,36.98,37.05,177661.0,31.2793,31.3977,31.254,31.3131,177661.0
2020-03-11 14:30:00,37.05,37.3,37.0,37.1,230774.0,31.3131,31.5244,31.2709,31.3554,230774.0
2020-03-11 14:35:00,37.11,37.22,36.97,37.14,193604.0,31.3638,31.4568,31.2455,31.3892,193604.0
2020-03-11 14:40:00,37.14,37.38,37.06,37.1,291037.0,31.3892,31.592,31.3216,31.3554,291037.0
2020-03-11 14:45:00,37.11,37.31,37.09,37.1,148598.0,31.3638,31.5329,31.3469,31.3554,148598.0
2020-03-11 14:50:00,37.09,37.22,37.01,37.08,202641.0,31.3469,31.4568,31.2793,31.3385,202641.0
2020-03-11 14:55:00,37.09,37.22,37.02,37.06,244036.0,31.3469,31.4568,31.2878,31.3216,244036.0
2020-03-11 15:00:00,37.05,37.12,36.71,36.74,306409.0,31.3131,31.3723,31.0258,31.0511,306409.0
2020-03-11 15:05:00,36.74,36.77,36.5,36.54,455846.0,31.0511,31.0765,30.8483,30.8821,455846.0
2020-03-11 15:10:00,36.54,36.73,36.44,36.51,281503.0,30.8821,31.0427,30.7976,30.8568,281503.0
2020-03-11 15:15:00,36.52,36.75,36.5,36.62,454014.0,30.8652,31.0596,30.8483,30.9497,454014.0
2020-03-11 15:20:00,36.62,36.66,36.47,36.47,405835.0,30.9497,30.9835,30.8229,30.8229,405835.0
2020-03-11 15:25:00,36.48,36.82,36.48,36.77,369672.0,30.8314,31.1187,30.8314,31.0765,369672.0
2020-03-11 15:30:00,36.78,37.21,36.71,37.12,589340.0,31.0849,31.4484,31.0258,31.3723,589340.0
2020-03-11 15:35:00,37.12,37.3,36.98,37.17,427552.0,31.3723,31.5244,31.254,31.4146,427552.0
2020-03-11 15:40:00,37.18,37.32,36.93,37.01,405102.0,31.423,31.5413,31.2117,31.2793,405102.0
2020-03-11 15:45:00,37.01,37.17,36.88,37.06,413102.0,31.2793,31.4146,31.1695,31.3216,413102.0
2020-03-11 15:50:00,37.05,37.05,36.68,36.87,657271.0,31.3131,31.3131,31.0004,31.161,657271.0
2020-03-11 15:55:00,36.87,36.96,36.81,36.85,1237080.0,31.161,31.2371,31.1103,31.1441,1237080.0
2020-03-12 09:30:00,33.91,34.03,33.7,33.87,87149.0,28.6593,28.7608,28.4819,28.6255,87149.0
2020-03-12 09:35:00,33.85,33.88,33.79,33.81,2086.0,28.6086,28.634,28.5579,28.5748,2086.0
2020-03-12 09:40:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 09:45:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 09:50:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 09:55:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 10:00:00,33.5,33.78,32.94,33.02,837499.0,28.3128,28.5495,27.8395,27.9071,837499.0
2020-03-12 10:05:00,33.04,33.32,32.24,32.55,851655.0,27.924,28.1607,27.2479,27.5099,851655.0
2020-03-12 10:10:00,32.55,32.9,32.22,32.66,487360.0,27.5099,27.8057,27.231,27.6029,487360.0
2020-03-12 10:15:00,32.66,33.16,32.65,32.99,490084.0,27.6029,28.0255,27.5944,27.8818,490084.0
2020-03-12 10:20:00,33.0,33.23,32.83,33.17,326879.0,27.8902,28.0846,27.7466,28.0339,326879.0
2020-03-12 10:25:00,33.18,33.33,33.17,33.25,553785.0,28.0424,28.1691,28.0339,28.1015,553785.0
2020-03-12 10:30:00,33.26,33.49,33.24,33.47,381411.0,28.11,28.3044,28.0931,28.2875,381411.0
2020-03-12 10:35:00,33.48,33.73,33.47,33.49,342852.0,28.2959,28.5072,28.2875,28.3044,342852.0
2020-03-12 10:40:00,33.48,33.67,33.24,33.28,340574.0,28.2959,28.4565,28.0931,28.1269,340574.0
2020-03-12 10:45:00,33.29,33.62,33.28,33.56,380770.0,28.1353,28.4142,28.1269,28.3635,380770.0
2020-03-12 10:50:00,33.56,34.05,33.46,34.05,350031.0,28.3635,28.7777,28.279,28.7777,350031.0
2020-03-12 10:55:00,34.04,34.05,33.76,33.76,375175.0,28.7692,28.7777,28.5326,28.5326,375175.0
2020-03-12 11:00:00,33.77,33.83,33.18,33.27,298572.0,28.541,28.5917,28.0424,28.1184,298572.0
2020-03-12 11:05:00,33.27,33.32,33.13,33.22,295465.0,28.1184,28.1607,28.0001,28.0762,295465.0
2020-03-12 11:10:00,33.22,33.26,33.04,33.08,138604.0,28.0762,28.11,27.924,27.9579,138604.0
2020-03-12 11:15:00,33.07,33.27,33.07,33.11,209305.0,27.9494,28.1184,27.9494,27.9832,209305.0
2020-03-12 11:20:00,33.11,33.29,33.04,33.28,165569.0,27.9832,28.1353,27.924,28.1269,165569.0
2020-03-12 11:25:00,33.27,33.36,33.19,33.24,153391.0,28.1184,28.1945,28.0508,28.0931,153391.0
2020-03-12 11:30:00,33.23,33.39,33.11,33.14,170842.0,28.0846,28.2199,27.9832,28.0086,170842.0
2020-03-12 11:35:00,33.15,33.23,33.0,33.07,140307.0,28.017,28.0846,27.8902,27.9494,140307.0
2020-03-12 11:40:00,33.07,33.07,32.92,33.0,207875.0,27.9494,27.9494,27.8226,27.8902,207875.0
2020-03-12 11:45:00,32.99,33.0,32.73,32.78,241513.0,27.8818,27.8902,27.662,27.7043,241513.0
2020-03-12 11:50:00,32.77,32.8,32.66,32.67,312875.0,27.6959,27.7212,27.6029,27.6113,312875.0
2020-03-12 11:55:00,32.66,32.72,32.55,32.56,255975.0,27.6029,27.6536,27.5099,27.5184,255975.0
2020-03-12 12:00:00,32.56,32.56,32.28,32.29,397863.0,27.5184,27.5184,27.2817,27.2902,397863.0
2020-03-12 12:05:00,32.29,32.43,32.13,32.31,264370.0,27.2902,27.4085,27.155,27.3071,264370.0
2020-03-12 12:10:00,32.31,32.4,32.22,32.26,187051.0,27.3071,27.3831,27.231,27.2648,187051.0
2020-03-12 12:15:00,32.26,32.41,32.1,32.27,305473.0,27.2648,27.3916,27.1296,27.2733,305473.0
2020-03-12 12:20:00,32.27,32.36,32.22,32.25,401086.0,27.2733,27.3493,27.231,27.2564,401086.0
2020-03-12 12:25:00,32.25,32.56,32.15,32.41,411967.0,27.2564,27.5184,27.1719,27.3916,411967.0
2020-03-12 12:30:00,32.4,32.41,32.02,32.03,289961.0,27.3831,27.3916,27.062,27.0704,289961.0
2020-03-12 12:35:00,32.04,32.26,32.01,32.19,263266.0,27.0789,27.2648,27.0535,27.2057,263266.0
2020-03-12 12:40:00,32.2,32.2,32.0,32.06,215139.0,27.2141,27.2141,27.0451,27.0958,215139.0
2020-03-12 12:45:00,32.07,32.27,32.06,32.2,184398.0,27.1042,27.2733,27.0958,27.2141,184398.0
2020-03-12 12:50:00,32.2,33.1,32.08,32.91,444000.0,27.2141,27.9748,27.1127,27.8142,444000.0
2020-03-12 12:55:00,32.91,34.22,32.82,33.73,351341.0,27.8142,28.9213,27.7381,28.5072,351341.0
2020-03-12 13:00:00,33.73,34.56,33.43,34.44,471793.0,28.5072,29.2087,28.2537,29.1073,471793.0
2020-03-12 13:05:00,34.45,34.91,33.92,34.22,554454.0,29.1157,29.5045,28.6678,28.9213,554454.0
2020-03-12 13:10:00,34.23,34.3,33.09,33.33,299960.0,28.9298,28.9889,27.9663,28.1691,299960.0
2020-03-12 13:15:00,33.33,33.49,33.19,33.44,228232.0,28.1691,28.3044,28.0508,28.2621,228232.0
2020-03-12 13:20:00,33.43,33.49,33.15,33.38,191458.0,28.2537,28.3044,28.017,28.2114,191458.0
2020-03-12 13:25:00,33.38,33.38,33.03,33.12,266758.0,28.2114,28.2114,27.9156,27.9917,266758.0
2020-03-12 13:30:00,33.11,33.29,32.94,33.0,172889.0,27.9832,28.1353,27.8395,27.8902,172889.0
2020-03-12 13:35:00,32.99,33.0,32.35,32.35,203401.0,27.8818,27.8902,27.3409,27.3409,203401.0
2020-03-12 13:40:00,32.34,32.61,32.26,32.54,129104.0,27.3324,27.5606,27.2648,27.5015,129104.0
2020-03-12 13:45:00,32.52,32.57,32.35,32.52,183216.0,27.4846,27.5268,27.3409,27.4846,183216.0
2020-03-12 13:50:00,32.51,32.64,32.33,32.49,190915.0,27.4761,27.586,27.324,27.4592,190915.0
2020-03-12 13:55:00,32.5,32.71,32.36,32.68,143967.0,27.4677,27.6451,27.3493,27.6198,143967.0
2020-03-12 14:00:00,32.66,32.76,32.46,32.68,171878.0,27.6029,27.6874,27.4339,27.6198,171878.0
2020-03-12 14:05:00,32.68,32.76,32.51,32.6,151320.0,27.6198,27.6874,27.4761,27.5522,151320.0
2020-03-12 14:10:00,32.6,32.68,32.27,32.29,168242.0,27.5522,27.6198,27.2733,27.2902,168242.0
2020-03-12 14:15:00,32.27,32.35,32.2,32.23,117083.0,27.2733,27.3409,27.2141,27.2395,117083.0
2020-03-12 14:20:00,32.25,32.34,32.13,32.15,130598.0,27.2564,27.3324,27.155,27.1719,130598.0
2020-03-12 14:25:00,32.16,32.25,32.05,32.05,172357.0,27.1803,27.2564,27.0873,27.0873,172357.0
2020-03-12 14:30:00,32.05,32.15,32.0,32.05,135990.0,27.0873,27.1719,27.0451,27.0873,135990.0
2020-03-12 14:35:00,32.06,32.11,32.0,32.05,114313.0,27.0958,27.1381,27.0451,27.0873,114313.0
2020-03-12 14:40:00,32.04,32.16,32.01,32.08,159654.0,27.0789,27.1803,27.0535,27.1127,159654.0
2020-03-12 14:45:00,32.09,32.42,32.0,32.4,149344.0,27.1211,27.4001,27.0451,27.3831,149344.0
2020-03-12 14:50:00,32.41,32.6,32.4,32.44,176066.0,27.3916,27.5522,27.3831,27.417,176066.0
2020-03-12 14:55:00,32.45,32.51,32.33,32.34,130711.0,27.4254,27.4761,27.324,27.3324,130711.0
2020-03-12 15:00:00,32.34,32.37,32.25,32.32,242458.0,27.3324,27.3578,27.2564,27.3155,242458.0
2020-03-12 15:05:00,32.32,32.45,32.17,32.35,255691.0,27.3155,27.4254,27.1888,27.3409,255691.0
2020-03-12 15:10:00,32.36,32.5,32.33,32.37,344082.0,27.3493,27.4677,27.324,27.3578,344082.0
2020-03-12 15:15:00,32.36,32.36,32.11,32.16,264415.0,27.3493,27.3493,27.1381,27.1803,264415.0
2020-03-12 15:20:00,32.16,32.27,32.06,32.13,230888.0,27.1803,27.2733,27.0958,27.155,230888.0
2020-03-12 15:25:00,32.13,32.17,32.0,32.0,262769.0,27.155,27.1888,27.0451,27.0451,262769.0
2020-03-12 15:30:00,32.01,32.02,31.87,31.87,467767.0,27.0535,27.062,26.9352,26.9352,467767.0
2020-03-12 15:35:00,31.88,31.94,31.87,31.91,384827.0,26.9437,26.9944,26.9352,26.969,384827.0
2020-03-12 15:40:00,31.91,32.11,31.87,31.88,542643.0,26.969,27.1381,26.9352,26.9437,542643.0
2020-03-12 15:45:00,31.88,31.91,31.76,31.78,655863.0,26.9437,26.969,26.8422,26.8591,655863.0
2020-03-12 15:50:00,31.78,31.94,31.55,31.69,1085311.0,26.8591,26.9944,26.6648,26.7831,1085311.0
2020-03-12 15:55:00,31.7,31.7,31.21,31.31,1183157.0,26.7915,26.7915,26.3774,26.4619,1183157.0
2020-03-13 09:30:00,34.27,34.84,34.01,34.12,797379.0,28.9636,29.4453,28.7439,28.8368,797379.0
2020-03-13 09:35:00,34.12,34.12,33.3,33.3,350075.0,28.8368,28.8368,28.1438,28.1438,350075.0
2020-03-13 09:40:00,33.27,33.61,33.06,33.48,460949.0,28.1184,28.4058,27.941,28.2959,460949.0
2020-03-13 09:45:00,33.49,33.78,33.42,33.62,410421.0,28.3044,28.5495,28.2452,28.4142,410421.0
2020-03-13 09:50:00,33.62,33.62,33.07,33.1,187626.0,28.4142,28.4142,27.9494,27.9748,187626.0
2020-03-13 09:55:00,33.1,33.36,33.1,33.31,285255.0,27.9748,28.1945,27.9748,28.1522,285255.0
2020-03-13 10:00:00,33.3,33.78,33.24,33.68,561775.0,28.1438,28.5495,28.0931,28.465,561775.0
2020-03-13 10:05:00,33.67,34.19,33.58,33.87,580622.0,28.4565,28.896,28.3804,28.6255,580622.0
2020-03-13 10:10:00,33.86,34.0,33.6,33.98,432109.0,28.6171,28.7354,28.3973,28.7185,432109.0
2020-03-13 10:15:00,33.98,34.34,33.92,34.14,366279.0,28.7185,29.0228,28.6678,28.8537,366279.0
2020-03-13 10:20:00,34.15,34.35,34.04,34.31,357983.0,28.8622,29.0312,28.7692,28.9974,357983.0
2020-03-13 10:25:00,34.32,34.72,34.3,34.69,499001.0,29.0059,29.3439,28.9889,29.3186,499001.0
2020-03-13 10:30:00,34.7,34.94,34.67,34.89,412419.0,29.327,29.5299,29.3017,29.4876,412419.0
2020-03-13 10:35:00,34.9,34.93,34.13,34.4,500204.0,29.496,29.5214,28.8453,29.0735,500204.0
2020-03-13 10:40:00,34.41,34.41,34.14,34.18,239919.0,29.0819,29.0819,28.8537,28.8875,239919.0
2020-03-13 10:45:00,34.17,34.39,34.09,34.11,241747.0,28.8791,29.065,28.8115,28.8284,241747.0
2020-03-13 10:50:00,34.11,34.24,34.0,34.01,214560.0,28.8284,28.9382,28.7354,28.7439,214560.0
2020-03-13 10:55:00,34.01,34.06,33.69,34.04,274215.0,28.7439,28.7861,28.4734,28.7692,274215.0
2020-03-13 11:00:00,34.04,34.38,34.04,34.18,308720.0,28.7692,29.0566,28.7692,28.8875,308720.0
2020-03-13 11:05:00,34.17,34.27,34.12,34.25,201260.0,28.8791,28.9636,28.8368,28.9467,201260.0
2020-03-13 11:10:00,34.25,34.44,34.08,34.43,245153.0,28.9467,29.1073,28.803,29.0988,245153.0
2020-03-13 11:15:00,34.42,34.45,34.13,34.18,263991.0,29.0904,29.1157,28.8453,28.8875,263991.0
2020-03-13 11:20:00,34.18,34.35,33.99,33.99,188201.0,28.8875,29.0312,28.7269,28.7269,188201.0
2020-03-13 11:25:00,34.0,34.04,33.54,33.54,216465.0,28.7354,28.7692,28.3466,28.3466,216465.0
2020-03-13 11:30:00,33.55,33.61,33.19,33.22,264607.0,28.3551,28.4058,28.0508,28.0762,264607.0
2020-03-13 11:35:00,33.22,33.82,33.22,33.77,408354.0,28.0762,28.5833,28.0762,28.541,408354.0
2020-03-13 11:40:00,33.79,33.79,33.48,33.48,238343.0,28.5579,28.5579,28.2959,28.2959,238343.0
2020-03-13 11:45:00,33.48,33.59,33.37,33.38,159908.0,28.2959,28.3889,28.203,28.2114,159908.0
2020-03-13 11:50:00,33.38,33.73,33.38,33.71,333739.0,28.2114,28.5072,28.2114,28.4903,333739.0
2020-03-13 11:55:00,33.71,34.16,33.71,33.92,241759.0,28.4903,28.8706,28.4903,28.6678,241759.0
2020-03-13 12:00:00,33.92,33.99,33.41,33.51,185930.0,28.6678,28.7269,28.2368,28.3213,185930.0
2020-03-13 12:05:00,33.51,33.57,33.25,33.52,171296.0,28.3213,28.372,28.1015,28.3297,171296.0
2020-03-13 12:10:00,33.51,33.72,33.4,33.7,165854.0,28.3213,28.4988,28.2283,28.4819,165854.0
2020-03-13 12:15:00,33.7,33.92,33.61,33.71,159742.0,28.4819,28.6678,28.4058,28.4903,159742.0
2020-03-13 12:20:00,33.71,33.84,33.61,33.71,118989.0,28.4903,28.6002,28.4058,28.4903,118989.0
2020-03-13 12:25:00,33.7,33.8,33.59,33.76,163873.0,28.4819,28.5664,28.3889,28.5326,163873.0
2020-03-13 12:30:00,33.76,34.29,33.74,34.08,248206.0,28.5326,28.9805,28.5157,28.803,248206.0
2020-03-13 12:35:00,34.08,34.15,33.72,33.79,200083.0,28.803,28.8622,28.4988,28.5579,200083.0
2020-03-13 12:40:00,33.79,34.04,33.76,34.0,234470.0,28.5579,28.7692,28.5326,28.7354,234470.0
2020-03-13 12:45:00,34.0,34.06,33.82,33.92,257132.0,28.7354,28.7861,28.5833,28.6678,257132.0
2020-03-13 12:50:00,33.9,34.04,33.85,33.9,223385.0,28.6509,28.7692,28.6086,28.6509,223385.0
2020-03-13 12:55:00,33.89,34.0,33.77,33.8,168485.0,28.6424,28.7354,28.541,28.5664,168485.0
2020-03-13 13:00:00,33.8,33.98,33.66,33.68,234360.0,28.5664,28.7185,28.448,28.465,234360.0
2020-03-13 13:05:00,33.68,34.0,33.57,33.97,161338.0,28.465,28.7354,28.372,28.71,161338.0
2020-03-13 13:10:00,33.96,34.39,33.96,34.24,151124.0,28.7016,29.065,28.7016,28.9382,151124.0
2020-03-13 13:15:00,34.24,34.28,34.1,34.21,123076.0,28.9382,28.972,28.8199,28.9129,123076.0
2020-03-13 13:20:00,34.21,34.5,34.2,34.45,149778.0,28.9129,29.158,28.9044,29.1157,149778.0
2020-03-13 13:25:00,34.45,34.83,34.43,34.8,202560.0,29.1157,29.4369,29.0988,29.4115,202560.0
2020-03-13 13:30:00,34.79,35.02,34.77,34.98,267910.0,29.4031,29.5975,29.3862,29.5637,267910.0
2020-03-13 13:35:00,34.98,35.06,34.9,35.02,273249.0,29.5637,29.6313,29.496,29.5975,273249.0
2020-03-13 13:40:00,35.02,35.16,34.97,35.02,231712.0,29.5975,29.7158,29.5552,29.5975,231712.0
2020-03-13 13:45:00,35.02,35.22,34.97,35.2,239299.0,29.5975,29.7665,29.5552,29.7496,239299.0
2020-03-13 13:50:00,35.2,35.31,35.04,35.16,174399.0,29.7496,29.8426,29.6144,29.7158,174399.0
2020-03-13 13:55:00,35.15,35.39,34.97,35.32,195493.0,29.7073,29.9102,29.5552,29.851,195493.0
2020-03-13 14:00:00,35.32,35.33,35.01,35.25,216574.0,29.851,29.8595,29.589,29.7919,216574.0
2020-03-13 14:05:00,35.25,35.36,35.05,35.11,222438.0,29.7919,29.8848,29.6228,29.6735,222438.0
2020-03-13 14:10:00,35.11,35.23,35.06,35.22,187972.0,29.6735,29.7749,29.6313,29.7665,187972.0
2020-03-13 14:15:00,35.23,35.5,35.21,35.41,325464.0,29.7749,30.0031,29.758,29.9271,325464.0
2020-03-13 14:20:00,35.41,35.65,35.4,35.65,228883.0,29.9271,30.1299,29.9186,30.1299,228883.0
2020-03-13 14:25:00,35.64,35.73,35.43,35.44,247659.0,30.1215,30.1975,29.944,29.9524,247659.0
2020-03-13 14:30:00,35.45,35.48,35.02,35.07,215695.0,29.9609,29.9862,29.5975,29.6397,215695.0
2020-03-13 14:35:00,35.07,35.15,34.73,34.76,237955.0,29.6397,29.7073,29.3524,29.3777,237955.0
2020-03-13 14:40:00,34.76,35.03,34.65,34.85,692407.0,29.3777,29.6059,29.2848,29.4538,692407.0
2020-03-13 14:45:00,34.84,34.9,34.51,34.52,309350.0,29.4453,29.496,29.1664,29.1749,309350.0
2020-03-13 14:50:00,34.52,34.7,34.37,34.67,495504.0,29.1749,29.327,29.0481,29.3017,495504.0
2020-03-13 14:55:00,34.67,34.76,34.58,34.67,396770.0,29.3017,29.3777,29.2256,29.3017,396770.0
2020-03-13 15:00:00,34.66,35.12,34.6,35.1,350918.0,29.2932,29.682,29.2425,29.6651,350918.0
2020-03-13 15:05:00,35.1,35.35,34.92,34.92,303199.0,29.6651,29.8764,29.5129,29.5129,303199.0
2020-03-13 15:10:00,34.91,35.06,34.72,35.06,249708.0,29.5045,29.6313,29.3439,29.6313,249708.0
2020-03-13 15:15:00,35.06,35.18,34.88,34.89,272506.0,29.6313,29.7327,29.4791,29.4876,272506.0
2020-03-13 15:20:00,34.89,35.24,34.74,35.0,285075.0,29.4876,29.7834,29.3608,29.5806,285075.0
2020-03-13 15:25:00,35.0,35.25,34.95,35.07,222450.0,29.5806,29.7919,29.5383,29.6397,222450.0
2020-03-13 15:30:00,35.08,35.19,34.69,34.82,427244.0,29.6482,29.7411,29.3186,29.4284,427244.0
2020-03-13 15:35:00,34.83,35.79,34.68,35.33,521511.0,29.4369,30.2482,29.3101,29.8595,521511.0
2020-03-13 15:40:00,35.31,35.78,35.2,35.78,509602.0,29.8426,30.2398,29.7496,30.2398,509602.0
2020-03-13 15:45:00,35.77,36.27,35.77,36.2,723443.0,30.2313,30.6539,30.2313,30.5948,723443.0
2020-03-13 15:50:00,36.2,36.66,36.17,36.58,968631.0,30.5948,30.9835,30.5694,30.9159,968631.0
2020-03-13 15:55:00,36.58,37.52,36.37,37.51,1610901.0,30.9159,31.7104,30.7384,31.7019,1610901.0
2020-03-16 09:30:00,31.1,31.11,31.07,31.1,97799.0,26.2844,26.2929,26.2591,26.2844,97799.0
2020-03-16 09:35:00,31.1,31.1,31.1,31.1,0.0,26.2844,26.2844,26.2844,26.2844,0.0
2020-03-16 09:40:00,31.1,31.1,31.1,31.1,0.0,26.2844,26.2844,26.2844,26.2844,0.0
2020-03-16 09:45:00,31.16,31.33,30.71,31.05,503439.0,26.3352,26.4788,25.9548,26.2422,503439.0
2020-03-16 09:50:00,31.04,32.61,31.03,32.61,418155.0,26.2337,27.5606,26.2253,27.5606,418155.0
2020-03-16 09:55:00,32.6,33.07,32.44,32.46,276780.0,27.5522,27.9494,27.417,27.4339,276780.0
2020-03-16 10:00:00,32.46,32.81,32.15,32.17,270747.0,27.4339,27.7297,27.1719,27.1888,270747.0
2020-03-16 10:05:00,32.17,32.56,32.16,32.3,235916.0,27.1888,27.5184,27.1803,27.2986,235916.0
2020-03-16 10:10:00,32.31,32.42,32.18,32.39,268688.0,27.3071,27.4001,27.1972,27.3747,268688.0
2020-03-16 10:15:00,32.39,32.52,32.22,32.25,235217.0,27.3747,27.4846,27.231,27.2564,235217.0
2020-03-16 10:20:00,32.25,32.63,32.16,32.46,258109.0,27.2564,27.5775,27.1803,27.4339,258109.0
2020-03-16 10:25:00,32.46,32.91,32.43,32.7,227956.0,27.4339,27.8142,27.4085,27.6367,227956.0
2020-03-16 10:30:00,32.7,33.86,32.69,33.63,259032.0,27.6367,28.6171,27.6282,28.4227,259032.0
2020-03-16 10:35:00,33.63,33.84,33.22,33.74,209628.0,28.4227,28.6002,28.0762,28.5157,209628.0
2020-03-16 10:40:00,33.76,34.2,33.53,34.01,305074.0,28.5326,28.9044,28.3382,28.7439,305074.0
2020-03-16 10:45:00,34.0,34.55,33.88,34.03,271950.0,28.7354,29.2002,28.634,28.7608,271950.0
2020-03-16 10:50:00,34.05,34.18,33.3,33.55,189379.0,28.7777,28.8875,28.1438,28.3551,189379.0
2020-03-16 10:55:00,33.55,33.65,33.33,33.64,165213.0,28.3551,28.4396,28.1691,28.4311,165213.0
2020-03-16 11:00:00,33.63,33.63,33.43,33.44,143315.0,28.4227,28.4227,28.2537,28.2621,143315.0
2020-03-16 11:05:00,33.43,33.67,33.26,33.56,197486.0,28.2537,28.4565,28.11,28.3635,197486.0
2020-03-16 11:10:00,33.54,34.09,33.52,34.07,159764.0,28.3466,28.8115,28.3297,28.7946,159764.0
2020-03-16 11:15:00,34.07,34.57,34.05,34.52,162754.0,28.7946,29.2171,28.7777,29.1749,162754.0
2020-03-16 11:20:00,34.52,34.93,34.48,34.93,226682.0,29.1749,29.5214,29.1411,29.5214,226682.0
2020-03-16 11:25:00,34.94,35.18,34.89,35.13,187773.0,29.5299,29.7327,29.4876,29.6904,187773.0
2020-03-16 11:30:00,35.14,35.27,34.06,34.1,193057.0,29.6989,29.8088,28.7861,28.8199,193057.0
2020-03-16 11:35:00,34.1,34.32,33.97,34.2,175033.0,28.8199,29.0059,28.71,28.9044,175033.0
2020-03-16 11:40:00,34.2,34.23,33.74,33.8,158894.0,28.9044,28.9298,28.5157,28.5664,158894.0
2020-03-16 11:45:00,33.81,33.84,33.5,33.66,141467.0,28.5748,28.6002,28.3128,28.448,141467.0
2020-03-16 11:50:00,33.66,33.81,33.6,33.66,133199.0,28.448,28.5748,28.3973,28.448,133199.0
2020-03-16 11:55:00,33.65,34.03,33.57,34.03,121846.0,28.4396,28.7608,28.372,28.7608,121846.0
2020-03-16 12:00:00,34.01,34.01,33.63,33.79,179474.0,28.7439,28.7439,28.4227,28.5579,179474.0
2020-03-16 12:05:00,33.79,33.87,33.66,33.76,130385.0,28.5579,28.6255,28.448,28.5326,130385.0
2020-03-16 12:10:00,33.76,33.85,33.66,33.66,98321.0,28.5326,28.6086,28.448,28.448,98321.0
2020-03-16 12:15:00,33.66,33.69,33.21,33.23,140955.0,28.448,28.4734,28.0677,28.0846,140955.0
2020-03-16 12:20:00,33.23,33.26,33.06,33.1,128771.0,28.0846,28.11,27.941,27.9748,128771.0
2020-03-16 12:25:00,33.09,33.2,33.01,33.09,208951.0,27.9663,28.0593,27.8987,27.9663,208951.0
2020-03-16 12:30:00,33.09,33.23,33.09,33.14,142888.0,27.9663,28.0846,27.9663,28.0086,142888.0
2020-03-16 12:35:00,33.14,33.47,33.13,33.38,174380.0,28.0086,28.2875,28.0001,28.2114,174380.0
2020-03-16 12:40:00,33.38,33.41,33.23,33.24,105083.0,28.2114,28.2368,28.0846,28.0931,105083.0
2020-03-16 12:45:00,33.23,33.26,33.0,33.01,111588.0,28.0846,28.11,27.8902,27.8987,111588.0
2020-03-16 12:50:00,33.01,33.01,32.76,32.83,192877.0,27.8987,27.8987,27.6874,27.7466,192877.0
2020-03-16 12:55:00,32.83,32.93,32.71,32.84,126557.0,27.7466,27.8311,27.6451,27.755,126557.0
2020-03-16 13:00:00,32.85,32.86,32.72,32.76,101836.0,27.7635,27.7719,27.6536,27.6874,101836.0
2020-03-16 13:05:00,32.77,32.79,32.62,32.63,102672.0,27.6959,27.7128,27.5691,27.5775,102672.0
2020-03-16 13:10:00,32.64,33.06,32.62,33.0,164702.0,27.586,27.941,27.5691,27.8902,164702.0
2020-03-16 13:15:00,33.0,33.03,32.85,32.85,73873.0,27.8902,27.9156,27.7635,27.7635,73873.0
2020-03-16 13:20:00,32.85,32.93,32.71,32.89,114330.0,27.7635,27.8311,27.6451,27.7973,114330.0
2020-03-16 13:25:00,32.89,33.01,32.87,32.96,105271.0,27.7973,27.8987,27.7804,27.8564,105271.0
2020-03-16 13:30:00,32.96,32.97,32.78,32.83,87428.0,27.8564,27.8649,27.7043,27.7466,87428.0
2020-03-16 13:35:00,32.83,32.84,32.55,32.57,108101.0,27.7466,27.755,27.5099,27.5268,108101.0
2020-03-16 13:40:00,32.57,32.61,32.47,32.58,76066.0,27.5268,27.5606,27.4423,27.5353,76066.0
2020-03-16 13:45:00,32.58,32.66,32.52,32.56,125536.0,27.5353,27.6029,27.4846,27.5184,125536.0
2020-03-16 13:50:00,32.56,32.64,32.44,32.44,60483.0,27.5184,27.586,27.417,27.417,60483.0
2020-03-16 13:55:00,32.45,32.57,32.4,32.5,95903.0,27.4254,27.5268,27.3831,27.4677,95903.0
2020-03-16 14:00:00,32.5,32.5,32.25,32.39,191090.0,27.4677,27.4677,27.2564,27.3747,191090.0
2020-03-16 14:05:00,32.38,32.45,32.25,32.26,86183.0,27.3662,27.4254,27.2564,27.2648,86183.0
2020-03-16 14:10:00,32.26,32.38,32.25,32.38,89926.0,27.2648,27.3662,27.2564,27.3662,89926.0
2020-03-16 14:15:00,32.37,32.48,32.21,32.21,101932.0,27.3578,27.4508,27.2226,27.2226,101932.0
2020-03-16 14:20:00,32.22,32.3,32.1,32.11,77924.0,27.231,27.2986,27.1296,27.1381,77924.0
2020-03-16 14:25:00,32.11,32.3,32.06,32.27,209187.0,27.1381,27.2986,27.0958,27.2733,209187.0
2020-03-16 14:30:00,32.28,33.22,32.24,33.18,201740.0,27.2817,28.0762,27.2479,28.0424,201740.0
2020-03-16 14:35:00,33.19,33.34,32.81,32.94,135697.0,28.0508,28.1776,27.7297,27.8395,135697.0
2020-03-16 14:40:00,32.94,32.95,32.71,32.82,104933.0,27.8395,27.848,27.6451,27.7381,104933.0
2020-03-16 14:45:00,32.83,32.88,32.61,32.76,118888.0,27.7466,27.7888,27.5606,27.6874,118888.0
2020-03-16 14:50:00,32.76,32.96,32.63,32.71,123716.0,27.6874,27.8564,27.5775,27.6451,123716.0
2020-03-16 14:55:00,32.71,32.94,32.62,32.76,135020.0,27.6451,27.8395,27.5691,27.6874,135020.0
2020-03-16 15:00:00,32.76,33.06,32.56,32.58,152110.0,27.6874,27.941,27.5184,27.5353,152110.0
2020-03-16 15:05:00,32.56,32.81,32.45,32.45,146350.0,27.5184,27.7297,27.4254,27.4254,146350.0
2020-03-16 15:10:00,32.46,32.56,32.36,32.36,130314.0,27.4339,27.5184,27.3493,27.3493,130314.0
2020-03-16 15:15:00,32.36,32.56,32.3,32.48,194481.0,27.3493,27.5184,27.2986,27.4508,194481.0
2020-03-16 15:20:00,32.48,32.51,32.21,32.42,223159.0,27.4508,27.4761,27.2226,27.4001,223159.0
2020-03-16 15:25:00,32.43,32.49,32.18,32.2,240926.0,27.4085,27.4592,27.1972,27.2141,240926.0
2020-03-16 15:30:00,32.21,32.25,32.0,32.01,350801.0,27.2226,27.2564,27.0451,27.0535,350801.0
2020-03-16 15:35:00,32.01,32.19,32.0,32.18,324040.0,27.0535,27.2057,27.0451,27.1972,324040.0
2020-03-16 15:40:00,32.18,32.51,32.1,32.47,315432.0,27.1972,27.4761,27.1296,27.4423,315432.0
2020-03-16 15:45:00,32.46,32.48,32.05,32.12,500200.0,27.4339,27.4508,27.0873,27.1465,500200.0
2020-03-16 15:50:00,32.1,32.13,31.78,31.78,438188.0,27.1296,27.155,26.8591,26.8591,438188.0
2020-03-16 15:55:00,31.78,31.79,31.64,31.65,1058698.0,26.8591,26.8676,26.7408,26.7493,1058698.0
2020-03-17 09:30:00,32.37,32.77,32.07,32.09,536272.0,27.3578,27.6959,27.1042,27.1211,536272.0
2020-03-17 09:35:00,32.08,32.1,31.0,31.01,446100.0,27.1127,27.1296,26.1999,26.2084,446100.0
2020-03-17 09:40:00,31.02,31.06,30.25,30.26,602597.0,26.2168,26.2506,25.5661,25.5745,602597.0
2020-03-17 09:45:00,30.26,31.04,30.26,30.76,479298.0,25.5745,26.2337,25.5745,25.9971,479298.0
2020-03-17 09:50:00,30.76,30.83,30.22,30.22,189854.0,25.9971,26.0562,25.5407,25.5407,189854.0
2020-03-17 09:55:00,30.21,30.59,30.21,30.4,298395.0,25.5322,25.8534,25.5322,25.6928,298395.0
2020-03-17 10:00:00,30.39,30.85,30.11,30.66,335584.0,25.6844,26.0732,25.4477,25.9126,335584.0
2020-03-17 10:05:00,30.67,31.16,30.6,30.98,384235.0,25.921,26.3352,25.8619,26.183,384235.0
2020-03-17 10:10:00,30.98,31.25,30.92,30.92,191573.0,26.183,26.4112,26.1323,26.1323,191573.0
2020-03-17 10:15:00,30.92,31.05,30.5,30.56,196346.0,26.1323,26.2422,25.7773,25.8281,196346.0
2020-03-17 10:20:00,30.56,30.89,30.52,30.87,211167.0,25.8281,26.107,25.7942,26.0901,211167.0
2020-03-17 10:25:00,30.88,31.21,30.87,31.17,245767.0,26.0985,26.3774,26.0901,26.3436,245767.0
2020-03-17 10:30:00,31.18,31.57,31.03,31.05,213045.0,26.3521,26.6817,26.2253,26.2422,213045.0
2020-03-17 10:35:00,31.03,31.57,31.0,31.02,208179.0,26.2253,26.6817,26.1999,26.2168,208179.0
2020-03-17 10:40:00,31.05,31.54,31.0,31.42,161870.0,26.2422,26.6563,26.1999,26.5549,161870.0
2020-03-17 10:45:00,31.42,31.77,31.34,31.62,220835.0,26.5549,26.8507,26.4873,26.7239,220835.0
2020-03-17 10:50:00,31.63,31.69,31.35,31.66,225595.0,26.7324,26.7831,26.4957,26.7577,225595.0
2020-03-17 10:55:00,31.66,31.88,31.45,31.8,206332.0,26.7577,26.9437,26.5802,26.8761,206332.0
2020-03-17 11:00:00,31.81,31.91,31.54,31.72,259050.0,26.8845,26.969,26.6563,26.8084,259050.0
2020-03-17 11:05:00,31.72,32.02,31.69,32.01,273975.0,26.8084,27.062,26.7831,27.0535,273975.0
2020-03-17 11:10:00,32.01,33.09,31.99,33.02,287826.0,27.0535,27.9663,27.0366,27.9071,287826.0
2020-03-17 11:15:00,33.1,33.21,32.42,32.99,366906.0,27.9748,28.0677,27.4001,27.8818,366906.0
2020-03-17 11:20:00,32.99,33.15,32.8,32.8,236685.0,27.8818,28.017,27.7212,27.7212,236685.0
2020-03-17 11:25:00,32.8,33.26,32.79,33.16,248311.0,27.7212,28.11,27.7128,28.0255,248311.0
2020-03-17 11:30:00,33.15,33.5,33.13,33.33,265789.0,28.017,28.3128,28.0001,28.1691,265789.0
2020-03-17 11:35:00,33.33,33.33,32.94,33.05,243149.0,28.1691,28.1691,27.8395,27.9325,243149.0
2020-03-17 11:40:00,33.05,33.3,32.51,33.2,231140.0,27.9325,28.1438,27.4761,28.0593,231140.0
2020-03-17 11:45:00,33.2,33.44,33.2,33.42,162582.0,28.0593,28.2621,28.0593,28.2452,162582.0
2020-03-17 11:50:00,33.42,34.0,33.41,34.0,283627.0,28.2452,28.7354,28.2368,28.7354,283627.0
2020-03-17 11:55:00,34.0,34.09,33.68,33.98,301517.0,28.7354,28.8115,28.465,28.7185,301517.0
2020-03-17 12:00:00,33.98,33.98,33.04,33.66,330286.0,28.7185,28.7185,27.924,28.448,330286.0
2020-03-17 12:05:00,33.66,34.8,33.66,34.8,295191.0,28.448,29.4115,28.448,29.4115,295191.0
2020-03-17 12:10:00,34.79,35.06,34.65,34.96,286764.0,29.4031,29.6313,29.2848,29.5468,286764.0
2020-03-17 12:15:00,34.95,35.0,34.14,34.34,271594.0,29.5383,29.5806,28.8537,29.0228,271594.0
2020-03-17 12:20:00,34.34,34.35,33.79,33.82,200616.0,29.0228,29.0312,28.5579,28.5833,200616.0
2020-03-17 12:25:00,33.82,33.98,33.61,33.72,311196.0,28.5833,28.7185,28.4058,28.4988,311196.0
2020-03-17 12:30:00,33.73,33.87,33.69,33.83,205537.0,28.5072,28.6255,28.4734,28.5917,205537.0
2020-03-17 12:35:00,33.82,34.01,33.73,33.92,179405.0,28.5833,28.7439,28.5072,28.6678,179405.0
2020-03-17 12:40:00,33.93,33.93,33.55,33.65,131722.0,28.6762,28.6762,28.3551,28.4396,131722.0
2020-03-17 12:45:00,33.65,33.76,33.58,33.65,150001.0,28.4396,28.5326,28.3804,28.4396,150001.0
2020-03-17 12:50:00,33.65,33.74,33.52,33.73,190762.0,28.4396,28.5157,28.3297,28.5072,190762.0
2020-03-17 12:55:00,33.74,33.84,33.64,33.83,177175.0,28.5157,28.6002,28.4311,28.5917,177175.0
2020-03-17 13:00:00,33.84,34.0,33.72,33.87,272240.0,28.6002,28.7354,28.4988,28.6255,272240.0
2020-03-17 13:05:00,33.87,33.87,33.54,33.7,245419.0,28.6255,28.6255,28.3466,28.4819,245419.0
2020-03-17 13:10:00,33.7,33.7,33.44,33.44,171124.0,28.4819,28.4819,28.2621,28.2621,171124.0
2020-03-17 13:15:00,33.45,33.69,33.33,33.54,167426.0,28.2706,28.4734,28.1691,28.3466,167426.0
2020-03-17 13:20:00,33.55,33.74,33.43,33.7,169064.0,28.3551,28.5157,28.2537,28.4819,169064.0
2020-03-17 13:25:00,33.7,33.7,33.32,33.34,174783.0,28.4819,28.4819,28.1607,28.1776,174783.0
2020-03-17 13:30:00,33.34,33.5,33.08,33.34,125989.0,28.1776,28.3128,27.9579,28.1776,125989.0
2020-03-17 13:35:00,33.34,33.48,33.2,33.27,131117.0,28.1776,28.2959,28.0593,28.1184,131117.0
2020-03-17 13:40:00,33.27,33.52,33.23,33.52,108205.0,28.1184,28.3297,28.0846,28.3297,108205.0
2020-03-17 13:45:00,33.52,33.62,33.42,33.6,115035.0,28.3297,28.4142,28.2452,28.3973,115035.0
2020-03-17 13:50:00,33.61,33.65,33.41,33.45,97639.0,28.4058,28.4396,28.2368,28.2706,97639.0
2020-03-17 13:55:00,33.45,33.51,33.35,33.37,114785.0,28.2706,28.3213,28.186,28.203,114785.0
2020-03-17 14:00:00,33.36,33.48,33.19,33.29,115846.0,28.1945,28.2959,28.0508,28.1353,115846.0
2020-03-17 14:05:00,33.28,33.79,33.23,33.79,162406.0,28.1269,28.5579,28.0846,28.5579,162406.0
2020-03-17 14:10:00,33.79,33.83,33.61,33.79,132890.0,28.5579,28.5917,28.4058,28.5579,132890.0
2020-03-17 14:15:00,33.81,34.33,33.8,34.28,151510.0,28.5748,29.0143,28.5664,28.972,151510.0
2020-03-17 14:20:00,34.28,34.4,33.85,33.95,166941.0,28.972,29.0735,28.6086,28.6931,166941.0
2020-03-17 14:25:00,33.95,34.19,33.84,34.18,171856.0,28.6931,28.896,28.6002,28.8875,171856.0
2020-03-17 14:30:00,34.18,34.38,34.16,34.37,156796.0,28.8875,29.0566,28.8706,29.0481,156796.0
2020-03-17 14:35:00,34.36,35.12,34.35,34.87,283343.0,29.0397,29.682,29.0312,29.4707,283343.0
2020-03-17 14:40:00,34.87,34.9,34.29,34.31,140174.0,29.4707,29.496,28.9805,28.9974,140174.0
2020-03-17 14:45:00,34.32,34.34,33.84,33.94,222185.0,29.0059,29.0228,28.6002,28.6847,222185.0
2020-03-17 14:50:00,33.95,34.07,33.62,33.7,148765.0,28.6931,28.7946,28.4142,28.4819,148765.0
2020-03-17 14:55:00,33.69,33.99,33.6,33.97,142157.0,28.4734,28.7269,28.3973,28.71,142157.0
2020-03-17 15:00:00,33.96,34.06,33.43,33.59,268900.0,28.7016,28.7861,28.2537,28.3889,268900.0
2020-03-17 15:05:00,33.6,33.84,33.34,33.57,231595.0,28.3973,28.6002,28.1776,28.372,231595.0
2020-03-17 15:10:00,33.58,33.69,33.5,33.57,145807.0,28.3804,28.4734,28.3128,28.372,145807.0
2020-03-17 15:15:00,33.58,33.7,33.44,33.47,165223.0,28.3804,28.4819,28.2621,28.2875,165223.0
2020-03-17 15:20:00,33.44,33.49,33.18,33.27,151046.0,28.2621,28.3044,28.0424,28.1184,151046.0
2020-03-17 15:25:00,33.28,33.29,33.16,33.19,172088.0,28.1269,28.1353,28.0255,28.0508,172088.0
2020-03-17 15:30:00,33.19,33.21,33.18,33.2,219370.0,28.0508,28.0677,28.0424,28.0593,219370.0
2020-03-17 15:35:00,33.2,33.4,33.19,33.31,278680.0,28.0593,28.2283,28.0508,28.1522,278680.0
2020-03-17 15:40:00,33.32,33.46,33.31,33.45,446705.0,28.1607,28.279,28.1522,28.2706,446705.0
2020-03-17 15:45:00,33.44,33.45,33.44,33.44,304166.0,28.2621,28.2706,28.2621,28.2621,304166.0
2020-03-17 15:50:00,33.44,33.64,33.07,33.09,1063117.0,28.2621,28.4311,27.9494,27.9663,1063117.0
2020-03-17 15:55:00,33.09,33.81,33.08,33.79,1230491.0,27.9663,28.5748,27.9579,28.5579,1230491.0
2020-03-18 09:30:00,31.34,31.74,30.88,31.26,397018.0,26.4873,26.8253,26.0985,26.4197,397018.0
2020-03-18 09:35:00,31.25,31.67,30.93,31.52,173765.0,26.4112,26.7662,26.1408,26.6394,173765.0
2020-03-18 09:40:00,31.52,32.17,31.29,31.89,194766.0,26.6394,27.1888,26.445,26.9521,194766.0
2020-03-18 09:45:00,31.91,31.92,31.41,31.74,119119.0,26.969,26.9775,26.5464,26.8253,119119.0
2020-03-18 09:50:00,31.72,32.4,31.61,32.3,215511.0,26.8084,27.3831,26.7155,27.2986,215511.0
2020-03-18 09:55:00,32.31,32.55,31.8,31.93,168702.0,27.3071,27.5099,26.8761,26.9859,168702.0
2020-03-18 10:00:00,31.94,32.41,31.85,32.18,258612.0,26.9944,27.3916,26.9183,27.1972,258612.0
2020-03-18 10:05:00,32.15,32.39,31.86,32.1,207569.0,27.1719,27.3747,26.9268,27.1296,207569.0
2020-03-18 10:10:00,32.1,32.58,32.06,32.5,255529.0,27.1296,27.5353,27.0958,27.4677,255529.0
2020-03-18 10:15:00,32.48,32.84,32.47,32.6,209566.0,27.4508,27.755,27.4423,27.5522,209566.0
2020-03-18 10:20:00,32.59,32.72,32.24,32.27,179184.0,27.5437,27.6536,27.2479,27.2733,179184.0
2020-03-18 10:25:00,32.27,32.47,32.27,32.44,247971.0,27.2733,27.4423,27.2733,27.417,247971.0
2020-03-18 10:30:00,32.43,32.59,32.24,32.38,173321.0,27.4085,27.5437,27.2479,27.3662,173321.0
2020-03-18 10:35:00,32.37,32.44,32.17,32.27,176417.0,27.3578,27.417,27.1888,27.2733,176417.0
2020-03-18 10:40:00,32.27,32.43,32.06,32.09,316136.0,27.2733,27.4085,27.0958,27.1211,316136.0
2020-03-18 10:45:00,32.09,32.14,31.57,31.6,209176.0,27.1211,27.1634,26.6817,26.707,209176.0
2020-03-18 10:50:00,31.58,31.59,30.75,30.77,392830.0,26.6901,26.6986,25.9886,26.0055,392830.0
2020-03-18 10:55:00,30.76,30.77,30.25,30.26,370508.0,25.9971,26.0055,25.5661,25.5745,370508.0
2020-03-18 11:00:00,30.25,30.82,30.24,30.54,280859.0,25.5661,26.0478,25.5576,25.8112,280859.0
2020-03-18 11:05:00,30.52,30.56,30.4,30.42,173477.0,25.7942,25.8281,25.6928,25.7097,173477.0
2020-03-18 11:10:00,30.42,30.43,30.07,30.07,211979.0,25.7097,25.7182,25.4139,25.4139,211979.0
2020-03-18 11:15:00,30.06,30.16,29.9,29.97,460321.0,25.4055,25.49,25.2703,25.3294,460321.0
2020-03-18 11:20:00,29.97,30.26,29.95,30.22,243112.0,25.3294,25.5745,25.3125,25.5407,243112.0
2020-03-18 11:25:00,30.21,30.37,30.03,30.09,244278.0,25.5322,25.6675,25.3801,25.4308,244278.0
2020-03-18 11:30:00,30.08,30.32,30.0,30.18,142461.0,25.4224,25.6252,25.3548,25.5069,142461.0
2020-03-18 11:35:00,30.18,30.45,30.11,30.2,174747.0,25.5069,25.7351,25.4477,25.5238,174747.0
2020-03-18 11:40:00,30.18,30.27,30.07,30.26,132187.0,25.5069,25.583,25.4139,25.5745,132187.0
2020-03-18 11:45:00,30.26,30.96,30.19,30.94,247016.0,25.5745,26.1661,25.5153,26.1492,247016.0
2020-03-18 11:50:00,30.95,31.21,30.87,31.21,299573.0,26.1577,26.3774,26.0901,26.3774,299573.0
2020-03-18 11:55:00,31.22,31.32,30.99,31.03,144681.0,26.3859,26.4704,26.1915,26.2253,144681.0
2020-03-18 12:00:00,31.02,31.02,30.75,30.78,153838.0,26.2168,26.2168,25.9886,26.014,153838.0
2020-03-18 12:05:00,30.76,31.12,30.7,30.82,120647.0,25.9971,26.3013,25.9464,26.0478,120647.0
2020-03-18 12:10:00,30.79,31.16,30.44,30.55,204161.0,26.0224,26.3352,25.7266,25.8196,204161.0
2020-03-18 12:15:00,30.54,30.6,30.29,30.48,172806.0,25.8112,25.8619,25.5999,25.7604,172806.0
2020-03-18 12:20:00,30.5,30.73,30.4,30.5,228477.0,25.7773,25.9717,25.6928,25.7773,228477.0
2020-03-18 12:25:00,30.47,30.7,30.38,30.49,185224.0,25.752,25.9464,25.6759,25.7689,185224.0
2020-03-18 12:30:00,30.49,30.58,30.25,30.37,147127.0,25.7689,25.845,25.5661,25.6675,147127.0
2020-03-18 12:35:00,30.37,30.43,30.19,30.42,232852.0,25.6675,25.7182,25.5153,25.7097,232852.0
2020-03-18 12:40:00,30.41,30.59,30.25,30.56,151473.0,25.7013,25.8534,25.5661,25.8281,151473.0
2020-03-18 12:45:00,30.54,30.74,30.4,30.46,161355.0,25.8112,25.9802,25.6928,25.7435,161355.0
2020-03-18 12:50:00,30.45,30.56,30.35,30.47,157758.0,25.7351,25.8281,25.6506,25.752,157758.0
2020-03-18 12:55:00,30.46,30.5,30.31,30.32,60986.0,25.7435,25.7773,25.6168,25.6252,60986.0
2020-03-18 13:00:00,30.32,30.32,30.32,30.32,0.0,25.6252,25.6252,25.6252,25.6252,0.0
2020-03-18 13:05:00,30.32,30.32,30.32,30.32,0.0,25.6252,25.6252,25.6252,25.6252,0.0
2020-03-18 13:10:00,30.04,30.39,30.04,30.22,180379.0,25.3886,25.6844,25.3886,25.5407,180379.0
2020-03-18 13:15:00,30.23,30.29,30.06,30.18,194563.0,25.5492,25.5999,25.4055,25.5069,194563.0
2020-03-18 13:20:00,30.19,30.38,30.01,30.08,255410.0,25.5153,25.6759,25.3632,25.4224,255410.0
2020-03-18 13:25:00,30.08,30.1,29.65,29.7,225063.0,25.4224,25.4393,25.059,25.1012,225063.0
2020-03-18 13:30:00,29.7,29.7,29.35,29.5,246314.0,25.1012,25.1012,24.8054,24.9322,246314.0
2020-03-18 13:35:00,29.5,30.02,29.4,29.91,304158.0,24.9322,25.3717,24.8477,25.2787,304158.0
2020-03-18 13:40:00,29.9,30.4,29.78,30.01,286102.0,25.2703,25.6928,25.1688,25.3632,286102.0
2020-03-18 13:45:00,30.02,30.05,29.66,29.78,436074.0,25.3717,25.397,25.0674,25.1688,436074.0
2020-03-18 13:50:00,29.78,29.86,29.26,29.31,263867.0,25.1688,25.2364,24.7293,24.7716,263867.0
2020-03-18 13:55:00,29.31,29.33,28.61,28.61,311691.0,24.7716,24.7885,24.18,24.18,311691.0
2020-03-18 14:00:00,28.62,28.73,28.2,28.22,238497.0,24.1884,24.2814,23.8335,23.8504,238497.0
2020-03-18 14:05:00,28.22,28.54,28.2,28.22,249360.0,23.8504,24.1208,23.8335,23.8504,249360.0
2020-03-18 14:10:00,28.23,28.24,28.0,28.05,241248.0,23.8588,23.8673,23.6644,23.7067,241248.0
2020-03-18 14:15:00,28.04,28.04,27.41,27.42,301650.0,23.6983,23.6983,23.1658,23.1743,301650.0
2020-03-18 14:20:00,27.4,27.8,27.2,27.78,353889.0,23.1574,23.4954,22.9883,23.4785,353889.0
2020-03-18 14:25:00,27.76,27.8,27.44,27.64,319452.0,23.4616,23.4954,23.1912,23.3602,319452.0
2020-03-18 14:30:00,27.64,27.89,27.4,27.55,388667.0,23.3602,23.5715,23.1574,23.2841,388667.0
2020-03-18 14:35:00,27.54,28.09,27.54,27.83,386035.0,23.2757,23.7405,23.2757,23.5208,386035.0
2020-03-18 14:40:00,27.84,27.9,27.43,27.57,268997.0,23.5292,23.5799,23.1827,23.301,268997.0
2020-03-18 14:45:00,27.55,27.76,27.44,27.54,266302.0,23.2841,23.4616,23.1912,23.2757,266302.0
2020-03-18 14:50:00,27.54,27.98,27.53,27.96,329816.0,23.2757,23.6475,23.2672,23.6306,329816.0
2020-03-18 14:55:00,27.96,28.44,27.91,28.41,292256.0,23.6306,24.0363,23.5884,24.011,292256.0
2020-03-18 15:00:00,28.4,28.48,27.84,27.86,194477.0,24.0025,24.0701,23.5292,23.5461,194477.0
2020-03-18 15:05:00,27.86,28.51,27.84,28.45,370901.0,23.5461,24.0955,23.5292,24.0448,370901.0
2020-03-18 15:10:00,28.44,29.02,28.44,28.92,226283.0,24.0363,24.5265,24.0363,24.442,226283.0
2020-03-18 15:15:00,28.91,29.11,28.83,29.09,235368.0,24.4335,24.6026,24.3659,24.5857,235368.0
2020-03-18 15:20:00,29.09,29.1,28.76,28.88,376866.0,24.5857,24.5941,24.3068,24.4082,376866.0
2020-03-18 15:25:00,28.88,29.08,28.61,28.76,323559.0,24.4082,24.5772,24.18,24.3068,323559.0
2020-03-18 15:30:00,28.74,29.32,28.74,29.28,424309.0,24.2899,24.7801,24.2899,24.7463,424309.0
2020-03-18 15:35:00,29.28,29.3,28.9,28.95,400699.0,24.7463,24.7632,24.4251,24.4673,400699.0
2020-03-18 15:40:00,28.95,29.15,28.9,28.98,554013.0,24.4673,24.6364,24.4251,24.4927,554013.0
2020-03-18 15:45:00,28.98,29.23,28.9,29.18,716243.0,24.4927,24.704,24.4251,24.6617,716243.0
2020-03-18 15:50:00,29.19,30.44,29.18,30.37,701049.0,24.6702,25.7266,24.6617,25.6675,701049.0
2020-03-18 15:55:00,30.37,30.92,30.36,30.75,1425889.0,25.6675,26.1323,25.659,25.9886,1425889.0
2020-03-19 09:30:00,30.35,30.56,30.08,30.39,382944.0,25.6506,25.8281,25.4224,25.6844,382944.0
2020-03-19 09:35:00,30.37,30.42,29.45,29.49,263198.0,25.6675,25.7097,24.8899,24.9237,263198.0
2020-03-19 09:40:00,29.49,29.52,28.74,28.87,402613.0,24.9237,24.9491,24.2899,24.3997,402613.0
2020-03-19 09:45:00,28.87,29.45,28.85,29.36,209073.0,24.3997,24.8899,24.3828,24.8139,209073.0
2020-03-19 09:50:00,29.37,29.93,29.23,29.82,200069.0,24.8223,25.2956,24.704,25.2026,200069.0
2020-03-19 09:55:00,29.83,30.29,29.81,30.18,177740.0,25.2111,25.5999,25.1942,25.5069,177740.0
2020-03-19 10:00:00,30.21,30.21,29.77,30.01,190532.0,25.5322,25.5322,25.1604,25.3632,190532.0
2020-03-19 10:05:00,30.02,30.64,30.01,30.64,220649.0,25.3717,25.8957,25.3632,25.8957,220649.0
2020-03-19 10:10:00,30.67,31.4,30.44,31.37,183578.0,25.921,26.538,25.7266,26.5126,183578.0
2020-03-19 10:15:00,31.37,31.54,30.6,30.65,136775.0,26.5126,26.6563,25.8619,25.9041,136775.0
2020-03-19 10:20:00,30.68,30.76,30.35,30.52,155836.0,25.9295,25.9971,25.6506,25.7942,155836.0
2020-03-19 10:25:00,30.51,30.73,30.28,30.71,278402.0,25.7858,25.9717,25.5914,25.9548,278402.0
2020-03-19 10:30:00,30.71,30.81,30.55,30.74,241500.0,25.9548,26.0393,25.8196,25.9802,241500.0
2020-03-19 10:35:00,30.73,30.76,30.22,30.27,210156.0,25.9717,25.9971,25.5407,25.583,210156.0
2020-03-19 10:40:00,30.27,30.38,30.02,30.23,415950.0,25.583,25.6759,25.3717,25.5492,415950.0
2020-03-19 10:45:00,30.24,30.38,29.67,29.68,188016.0,25.5576,25.6759,25.0759,25.0843,188016.0
2020-03-19 10:50:00,29.69,29.73,29.48,29.64,167980.0,25.0928,25.1266,24.9153,25.0505,167980.0
2020-03-19 10:55:00,29.64,30.22,29.64,30.07,146799.0,25.0505,25.5407,25.0505,25.4139,146799.0
2020-03-19 11:00:00,30.06,30.56,30.0,30.22,244708.0,25.4055,25.8281,25.3548,25.5407,244708.0
2020-03-19 11:05:00,30.23,30.26,29.86,29.94,177678.0,25.5492,25.5745,25.2364,25.3041,177678.0
2020-03-19 11:10:00,29.93,30.37,29.74,30.31,238205.0,25.2956,25.6675,25.135,25.6168,238205.0
2020-03-19 11:15:00,30.32,30.53,30.11,30.39,179477.0,25.6252,25.8027,25.4477,25.6844,179477.0
2020-03-19 11:20:00,30.39,31.12,30.38,31.06,212466.0,25.6844,26.3013,25.6759,26.2506,212466.0
2020-03-19 11:25:00,31.05,31.65,31.05,31.6,275419.0,26.2422,26.7493,26.2422,26.707,275419.0
2020-03-19 11:30:00,31.6,31.6,31.13,31.58,245717.0,26.707,26.707,26.3098,26.6901,245717.0
2020-03-19 11:35:00,31.57,31.78,31.18,31.45,357520.0,26.6817,26.8591,26.3521,26.5802,357520.0
2020-03-19 11:40:00,31.46,31.78,31.18,31.57,178489.0,26.5887,26.8591,26.3521,26.6817,178489.0
2020-03-19 11:45:00,31.56,32.14,31.42,32.11,594064.0,26.6732,27.1634,26.5549,27.1381,594064.0
2020-03-19 11:50:00,32.1,32.45,32.09,32.45,556417.0,27.1296,27.4254,27.1211,27.4254,556417.0
2020-03-19 11:55:00,32.45,32.9,32.1,32.2,402768.0,27.4254,27.8057,27.1296,27.2141,402768.0
2020-03-19 12:00:00,32.21,32.25,31.58,31.72,249084.0,27.2226,27.2564,26.6901,26.8084,249084.0
2020-03-19 12:05:00,31.72,31.99,31.68,31.69,187122.0,26.8084,27.0366,26.7746,26.7831,187122.0
2020-03-19 12:10:00,31.68,31.69,31.24,31.52,141348.0,26.7746,26.7831,26.4028,26.6394,141348.0
2020-03-19 12:15:00,31.51,31.52,31.16,31.25,122115.0,26.631,26.6394,26.3352,26.4112,122115.0
2020-03-19 12:20:00,31.24,31.42,30.8,30.81,143135.0,26.4028,26.5549,26.0309,26.0393,143135.0
2020-03-19 12:25:00,30.8,31.03,30.72,30.91,143502.0,26.0309,26.2253,25.9633,26.1239,143502.0
2020-03-19 12:30:00,30.92,30.98,30.55,30.62,165546.0,26.1323,26.183,25.8196,25.8788,165546.0
2020-03-19 12:35:00,30.62,30.73,30.52,30.61,146862.0,25.8788,25.9717,25.7942,25.8703,146862.0
2020-03-19 12:40:00,30.59,31.07,30.56,30.76,211713.0,25.8534,26.2591,25.8281,25.9971,211713.0
2020-03-19 12:45:00,30.75,31.1,30.72,30.78,196071.0,25.9886,26.2844,25.9633,26.014,196071.0
2020-03-19 12:50:00,30.76,30.9,30.66,30.87,157460.0,25.9971,26.1154,25.9126,26.0901,157460.0
2020-03-19 12:55:00,30.86,30.96,30.63,30.71,110200.0,26.0816,26.1661,25.8872,25.9548,110200.0
2020-03-19 13:00:00,30.71,30.8,30.2,30.43,148935.0,25.9548,26.0309,25.5238,25.7182,148935.0
2020-03-19 13:05:00,30.44,30.77,30.43,30.7,123392.0,25.7266,26.0055,25.7182,25.9464,123392.0
2020-03-19 13:10:00,30.69,31.1,30.67,30.86,188514.0,25.9379,26.2844,25.921,26.0816,188514.0
2020-03-19 13:15:00,30.85,31.17,30.78,31.15,187632.0,26.0732,26.3436,26.014,26.3267,187632.0
2020-03-19 13:20:00,31.15,31.3,31.13,31.21,186684.0,26.3267,26.4535,26.3098,26.3774,186684.0
2020-03-19 13:25:00,31.22,31.29,31.1,31.1,195983.0,26.3859,26.445,26.2844,26.2844,195983.0
2020-03-19 13:30:00,31.1,31.11,30.83,30.91,170751.0,26.2844,26.2929,26.0562,26.1239,170751.0
2020-03-19 13:35:00,30.91,30.91,30.73,30.86,95055.0,26.1239,26.1239,25.9717,26.0816,95055.0
2020-03-19 13:40:00,30.86,30.91,30.74,30.81,157475.0,26.0816,26.1239,25.9802,26.0393,157475.0
2020-03-19 13:45:00,30.8,31.35,30.78,31.34,231823.0,26.0309,26.4957,26.014,26.4873,231823.0
2020-03-19 13:50:00,31.34,31.89,31.33,31.87,272677.0,26.4873,26.9521,26.4788,26.9352,272677.0
2020-03-19 13:55:00,31.87,32.09,31.16,31.19,245902.0,26.9352,27.1211,26.3352,26.3605,245902.0
2020-03-19 14:00:00,31.16,31.22,30.85,30.86,133684.0,26.3352,26.3859,26.0732,26.0816,133684.0
2020-03-19 14:05:00,30.86,31.08,30.69,30.7,179693.0,26.0816,26.2675,25.9379,25.9464,179693.0
2020-03-19 14:10:00,30.7,31.03,30.68,31.03,134406.0,25.9464,26.2253,25.9295,26.2253,134406.0
2020-03-19 14:15:00,31.03,31.15,30.93,31.1,142671.0,26.2253,26.3267,26.1408,26.2844,142671.0
2020-03-19 14:20:00,31.09,31.48,31.03,31.42,175350.0,26.276,26.6056,26.2253,26.5549,175350.0
2020-03-19 14:25:00,31.42,31.48,31.24,31.31,149818.0,26.5549,26.6056,26.4028,26.4619,149818.0
2020-03-19 14:30:00,31.31,31.44,31.2,31.3,228587.0,26.4619,26.5718,26.369,26.4535,228587.0
2020-03-19 14:35:00,31.3,31.52,31.25,31.46,138651.0,26.4535,26.6394,26.4112,26.5887,138651.0
2020-03-19 14:40:00,31.46,31.85,31.42,31.56,151048.0,26.5887,26.9183,26.5549,26.6732,151048.0
2020-03-19 14:45:00,31.56,31.71,31.44,31.54,255306.0,26.6732,26.8,26.5718,26.6563,255306.0
2020-03-19 14:50:00,31.53,31.57,31.02,31.12,239267.0,26.6479,26.6817,26.2168,26.3013,239267.0
2020-03-19 14:55:00,31.12,31.43,31.0,31.11,156248.0,26.3013,26.5633,26.1999,26.2929,156248.0
2020-03-19 15:00:00,31.1,31.13,30.72,30.94,195852.0,26.2844,26.3098,25.9633,26.1492,195852.0
2020-03-19 15:05:00,30.94,31.01,30.68,30.68,182551.0,26.1492,26.2084,25.9295,25.9295,182551.0
2020-03-19 15:10:00,30.69,30.94,30.5,30.75,224736.0,25.9379,26.1492,25.7773,25.9886,224736.0
2020-03-19 15:15:00,30.75,31.07,30.65,30.76,209758.0,25.9886,26.2591,25.9041,25.9971,209758.0
2020-03-19 15:20:00,30.75,31.44,30.65,31.38,303653.0,25.9886,26.5718,25.9041,26.5211,303653.0
2020-03-19 15:25:00,31.38,31.73,31.35,31.36,262348.0,26.5211,26.8169,26.4957,26.5042,262348.0
2020-03-19 15:30:00,31.36,31.51,30.93,31.16,444190.0,26.5042,26.631,26.1408,26.3352,444190.0
2020-03-19 15:35:00,31.16,31.24,30.98,31.04,211092.0,26.3352,26.4028,26.183,26.2337,211092.0
2020-03-19 15:40:00,31.04,31.55,31.01,31.45,268026.0,26.2337,26.6648,26.2084,26.5802,268026.0
2020-03-19 15:45:00,31.45,31.46,31.0,31.01,261972.0,26.5802,26.5887,26.1999,26.2084,261972.0
2020-03-19 15:50:00,31.01,31.01,30.55,30.7,592248.0,26.2084,26.2084,25.8196,25.9464,592248.0
2020-03-19 15:55:00,30.7,30.93,30.65,30.93,636710.0,25.9464,26.1408,25.9041,26.1408,636710.0
2020-03-20 09:30:00,31.25,31.45,30.57,30.8,1337388.0,26.4112,26.5802,25.8365,26.0309,1337388.0
2020-03-20 09:35:00,30.79,30.97,29.92,29.92,448363.0,26.0224,26.1746,25.2872,25.2872,448363.0
2020-03-20 09:40:00,29.95,30.05,29.19,29.49,273855.0,25.3125,25.397,24.6702,24.9237,273855.0
2020-03-20 09:45:00,29.5,29.95,29.19,29.51,293787.0,24.9322,25.3125,24.6702,24.9406,293787.0
2020-03-20 09:50:00,29.49,30.21,29.4,29.96,435947.0,24.9237,25.5322,24.8477,25.321,435947.0
2020-03-20 09:55:00,29.96,30.27,29.83,30.14,281135.0,25.321,25.583,25.2111,25.4731,281135.0
2020-03-20 10:00:00,30.12,30.48,30.01,30.34,259221.0,25.4562,25.7604,25.3632,25.6421,259221.0
2020-03-20 10:05:00,30.35,30.51,29.93,30.32,234208.0,25.6506,25.7858,25.2956,25.6252,234208.0
2020-03-20 10:10:00,30.33,30.66,30.25,30.49,195420.0,25.6337,25.9126,25.5661,25.7689,195420.0
2020-03-20 10:15:00,30.5,30.82,30.5,30.67,268091.0,25.7773,26.0478,25.7773,25.921,268091.0
2020-03-20 10:20:00,30.66,30.99,30.52,30.86,252446.0,25.9126,26.1915,25.7942,26.0816,252446.0
2020-03-20 10:25:00,30.87,31.1,30.7,30.89,210199.0,26.0901,26.2844,25.9464,26.107,210199.0
2020-03-20 10:30:00,30.9,31.26,30.9,31.23,277849.0,26.1154,26.4197,26.1154,26.3943,277849.0
2020-03-20 10:35:00,31.23,31.27,30.93,31.21,157092.0,26.3943,26.4281,26.1408,26.3774,157092.0
2020-03-20 10:40:00,31.21,31.37,30.84,31.02,242601.0,26.3774,26.5126,26.0647,26.2168,242601.0
2020-03-20 10:45:00,30.98,31.17,30.82,31.04,202660.0,26.183,26.3436,26.0478,26.2337,202660.0
2020-03-20 10:50:00,31.02,31.25,31.01,31.19,160382.0,26.2168,26.4112,26.2084,26.3605,160382.0
2020-03-20 10:55:00,31.2,31.32,31.08,31.2,333073.0,26.369,26.4704,26.2675,26.369,333073.0
2020-03-20 11:00:00,31.18,31.26,30.82,30.9,275110.0,26.3521,26.4197,26.0478,26.1154,275110.0
2020-03-20 11:05:00,30.9,31.2,30.8,31.03,302337.0,26.1154,26.369,26.0309,26.2253,302337.0
2020-03-20 11:10:00,31.05,31.26,31.02,31.11,379056.0,26.2422,26.4197,26.2168,26.2929,379056.0
2020-03-20 11:15:00,31.11,31.18,30.71,30.76,416710.0,26.2929,26.3521,25.9548,25.9971,416710.0
2020-03-20 11:20:00,30.76,30.78,30.14,30.17,318402.0,25.9971,26.014,25.4731,25.4984,318402.0
2020-03-20 11:25:00,30.17,30.66,30.13,30.5,230319.0,25.4984,25.9126,25.4646,25.7773,230319.0
2020-03-20 11:30:00,30.5,30.89,30.3,30.8,230418.0,25.7773,26.107,25.6083,26.0309,230418.0
2020-03-20 11:35:00,30.79,31.02,30.54,30.67,201090.0,26.0224,26.2168,25.8112,25.921,201090.0
2020-03-20 11:40:00,30.67,30.77,30.55,30.58,173486.0,25.921,26.0055,25.8196,25.845,173486.0
2020-03-20 11:45:00,30.58,30.76,30.44,30.64,219526.0,25.845,25.9971,25.7266,25.8957,219526.0
2020-03-20 11:50:00,30.63,30.72,30.38,30.58,113099.0,25.8872,25.9633,25.6759,25.845,113099.0
2020-03-20 11:55:00,30.57,30.77,30.52,30.57,142965.0,25.8365,26.0055,25.7942,25.8365,142965.0
2020-03-20 12:00:00,30.57,30.77,30.49,30.57,100412.0,25.8365,26.0055,25.7689,25.8365,100412.0
2020-03-20 12:05:00,30.56,30.56,30.14,30.16,182636.0,25.8281,25.8281,25.4731,25.49,182636.0
2020-03-20 12:10:00,30.16,30.57,30.15,30.43,176726.0,25.49,25.8365,25.4815,25.7182,176726.0
2020-03-20 12:15:00,30.43,30.54,30.32,30.42,106093.0,25.7182,25.8112,25.6252,25.7097,106093.0
2020-03-20 12:20:00,30.4,30.48,30.16,30.31,161194.0,25.6928,25.7604,25.49,25.6168,161194.0
2020-03-20 12:25:00,30.32,30.32,30.02,30.25,163908.0,25.6252,25.6252,25.3717,25.5661,163908.0
2020-03-20 12:30:00,30.25,30.54,30.19,30.47,189356.0,25.5661,25.8112,25.5153,25.752,189356.0
2020-03-20 12:35:00,30.47,30.48,30.2,30.31,203193.0,25.752,25.7604,25.5238,25.6168,203193.0
2020-03-20 12:40:00,30.33,30.58,30.08,30.32,175695.0,25.6337,25.845,25.4224,25.6252,175695.0
2020-03-20 12:45:00,30.33,30.76,30.3,30.56,176584.0,25.6337,25.9971,25.6083,25.8281,176584.0
2020-03-20 12:50:00,30.56,30.89,30.56,30.75,112705.0,25.8281,26.107,25.8281,25.9886,112705.0
2020-03-20 12:55:00,30.76,30.91,30.59,30.64,140382.0,25.9971,26.1239,25.8534,25.8957,140382.0
2020-03-20 13:00:00,30.64,31.12,30.6,30.82,182359.0,25.8957,26.3013,25.8619,26.0478,182359.0
2020-03-20 13:05:00,30.83,31.04,30.72,30.97,118325.0,26.0562,26.2337,25.9633,26.1746,118325.0
2020-03-20 13:10:00,30.95,31.14,30.68,30.73,135554.0,26.1577,26.3182,25.9295,25.9717,135554.0
2020-03-20 13:15:00,30.73,31.07,30.68,30.76,152354.0,25.9717,26.2591,25.9295,25.9971,152354.0
2020-03-20 13:20:00,30.75,30.8,30.36,30.43,158209.0,25.9886,26.0309,25.659,25.7182,158209.0
2020-03-20 13:25:00,30.42,30.62,30.24,30.48,163362.0,25.7097,25.8788,25.5576,25.7604,163362.0
2020-03-20 13:30:00,30.47,30.8,30.44,30.58,131866.0,25.752,26.0309,25.7266,25.845,131866.0
2020-03-20 13:35:00,30.57,30.63,30.3,30.52,166876.0,25.8365,25.8872,25.6083,25.7942,166876.0
2020-03-20 13:40:00,30.51,30.65,30.27,30.44,156815.0,25.7858,25.9041,25.583,25.7266,156815.0
2020-03-20 13:45:00,30.44,30.62,30.27,30.27,118062.0,25.7266,25.8788,25.583,25.583,118062.0
2020-03-20 13:50:00,30.28,30.46,30.23,30.31,114868.0,25.5914,25.7435,25.5492,25.6168,114868.0
2020-03-20 13:55:00,30.31,30.57,30.3,30.55,169347.0,25.6168,25.8365,25.6083,25.8196,169347.0
2020-03-20 14:00:00,30.55,30.55,30.25,30.36,240363.0,25.8196,25.8196,25.5661,25.659,240363.0
2020-03-20 14:05:00,30.35,30.64,30.32,30.4,160634.0,25.6506,25.8957,25.6252,25.6928,160634.0
2020-03-20 14:10:00,30.4,30.44,30.2,30.2,208904.0,25.6928,25.7266,25.5238,25.5238,208904.0
2020-03-20 14:15:00,30.2,30.22,30.01,30.1,183457.0,25.5238,25.5407,25.3632,25.4393,183457.0
2020-03-20 14:20:00,30.11,30.28,29.84,29.91,258137.0,25.4477,25.5914,25.2195,25.2787,258137.0
2020-03-20 14:25:00,29.9,29.96,29.44,29.49,325921.0,25.2703,25.321,24.8815,24.9237,325921.0
2020-03-20 14:30:00,29.49,29.71,29.42,29.43,172608.0,24.9237,25.1097,24.8646,24.873,172608.0
2020-03-20 14:35:00,29.43,29.66,29.37,29.58,249830.0,24.873,25.0674,24.8223,24.9998,249830.0
2020-03-20 14:40:00,29.59,29.85,29.49,29.84,285679.0,25.0083,25.228,24.9237,25.2195,285679.0
2020-03-20 14:45:00,29.86,30.14,29.82,29.96,195224.0,25.2364,25.4731,25.2026,25.321,195224.0
2020-03-20 14:50:00,29.99,30.15,29.67,29.68,183614.0,25.3463,25.4815,25.0759,25.0843,183614.0
2020-03-20 14:55:00,29.69,29.8,29.49,29.65,240665.0,25.0928,25.1857,24.9237,25.059,240665.0
2020-03-20 15:00:00,29.68,29.85,29.45,29.62,242275.0,25.0843,25.228,24.8899,25.0336,242275.0
2020-03-20 15:05:00,29.62,29.85,29.56,29.66,212313.0,25.0336,25.228,24.9829,25.0674,212313.0
2020-03-20 15:10:00,29.66,29.89,29.52,29.67,321050.0,25.0674,25.2618,24.9491,25.0759,321050.0
2020-03-20 15:15:00,29.68,29.83,29.34,29.37,270929.0,25.0843,25.2111,24.797,24.8223,270929.0
2020-03-20 15:20:00,29.37,29.9,29.34,29.71,348549.0,24.8223,25.2703,24.797,25.1097,348549.0
2020-03-20 15:25:00,29.71,30.54,29.68,30.18,456042.0,25.1097,25.8112,25.0843,25.5069,456042.0
2020-03-20 15:30:00,30.22,30.77,30.19,30.76,425840.0,25.5407,26.0055,25.5153,25.9971,425840.0
2020-03-20 15:35:00,30.75,30.75,30.16,30.32,513425.0,25.9886,25.9886,25.49,25.6252,513425.0
2020-03-20 15:40:00,30.33,30.57,30.18,30.2,507318.0,25.6337,25.8365,25.5069,25.5238,507318.0
2020-03-20 15:45:00,30.2,30.27,29.82,29.86,637780.0,25.5238,25.583,25.2026,25.2364,637780.0
2020-03-20 15:50:00,29.86,29.98,29.64,29.82,1014403.0,25.2364,25.3379,25.0505,25.2026,1014403.0
2020-03-20 15:55:00,29.81,29.85,29.56,29.66,1386970.0,25.1942,25.228,24.9829,25.0674,1386970.0
2020-03-23 09:30:00,29.15,29.79,29.15,29.23,634885.0,24.6364,25.1773,24.6364,24.704,634885.0
2020-03-23 09:35:00,29.25,29.4,28.69,28.89,395549.0,24.7209,24.8477,24.2476,24.4166,395549.0
2020-03-23 09:40:00,28.94,29.22,28.51,28.59,318335.0,24.4589,24.6955,24.0955,24.1631,318335.0
2020-03-23 09:45:00,28.57,29.21,28.28,28.96,261832.0,24.1462,24.6871,23.9011,24.4758,261832.0
2020-03-23 09:50:00,28.96,29.52,28.81,29.37,299618.0,24.4758,24.9491,24.349,24.8223,299618.0
2020-03-23 09:55:00,29.37,29.61,29.32,29.56,241735.0,24.8223,25.0252,24.7801,24.9829,241735.0
2020-03-23 10:00:00,29.54,29.65,28.87,29.13,242041.0,24.966,25.059,24.3997,24.6195,242041.0
2020-03-23 10:05:00,29.12,29.46,28.98,29.17,183131.0,24.611,24.8984,24.4927,24.6533,183131.0
2020-03-23 10:10:00,29.18,29.59,29.11,29.32,452472.0,24.6617,25.0083,24.6026,24.7801,452472.0
2020-03-23 10:15:00,29.33,29.41,29.08,29.14,218382.0,24.7885,24.8561,24.5772,24.6279,218382.0
2020-03-23 10:20:00,29.12,29.44,29.03,29.42,216656.0,24.611,24.8815,24.535,24.8646,216656.0
2020-03-23 10:25:00,29.43,29.56,29.17,29.35,238929.0,24.873,24.9829,24.6533,24.8054,238929.0
2020-03-23 10:30:00,29.36,29.42,29.04,29.37,255741.0,24.8139,24.8646,24.5434,24.8223,255741.0
2020-03-23 10:35:00,29.38,29.46,29.13,29.3,232758.0,24.8308,24.8984,24.6195,24.7632,232758.0
2020-03-23 10:40:00,29.29,29.67,29.18,29.43,405481.0,24.7547,25.0759,24.6617,24.873,405481.0
2020-03-23 10:45:00,29.43,29.52,29.2,29.4,276544.0,24.873,24.9491,24.6786,24.8477,276544.0
2020-03-23 10:50:00,29.41,29.55,29.23,29.34,266888.0,24.8561,24.9744,24.704,24.797,266888.0
2020-03-23 10:55:00,29.33,29.33,28.92,29.04,234416.0,24.7885,24.7885,24.442,24.5434,234416.0
2020-03-23 11:00:00,29.05,29.23,28.83,29.23,246977.0,24.5519,24.704,24.3659,24.704,246977.0
2020-03-23 11:05:00,29.22,29.22,28.9,29.03,207198.0,24.6955,24.6955,24.4251,24.535,207198.0
2020-03-23 11:10:00,29.03,29.24,28.65,28.71,214301.0,24.535,24.7124,24.2138,24.2645,214301.0
2020-03-23 11:15:00,28.71,28.83,28.6,28.67,199483.0,24.2645,24.3659,24.1715,24.2307,199483.0
2020-03-23 11:20:00,28.68,28.73,28.41,28.46,229269.0,24.2392,24.2814,24.011,24.0532,229269.0
2020-03-23 11:25:00,28.46,28.56,28.22,28.44,265883.0,24.0532,24.1377,23.8504,24.0363,265883.0
2020-03-23 11:30:00,28.45,28.84,28.45,28.61,156602.0,24.0448,24.3744,24.0448,24.18,156602.0
2020-03-23 11:35:00,28.6,28.73,28.37,28.38,181233.0,24.1715,24.2814,23.9772,23.9856,181233.0
2020-03-23 11:40:00,28.38,28.5,28.15,28.17,179936.0,23.9856,24.087,23.7912,23.8081,179936.0
2020-03-23 11:45:00,28.18,28.31,28.08,28.2,151562.0,23.8166,23.9264,23.7321,23.8335,151562.0
2020-03-23 11:50:00,28.21,28.43,28.1,28.22,175717.0,23.8419,24.0279,23.749,23.8504,175717.0
2020-03-23 11:55:00,28.22,28.37,28.06,28.29,135241.0,23.8504,23.9772,23.7152,23.9095,135241.0
2020-03-23 12:00:00,28.29,28.53,28.23,28.35,178185.0,23.9095,24.1124,23.8588,23.9603,178185.0
2020-03-23 12:05:00,28.35,28.46,28.09,28.1,143208.0,23.9603,24.0532,23.7405,23.749,143208.0
2020-03-23 12:10:00,28.11,28.25,27.98,28.14,246919.0,23.7574,23.8757,23.6475,23.7828,246919.0
2020-03-23 12:15:00,28.14,28.79,28.06,28.51,263403.0,23.7828,24.3321,23.7152,24.0955,263403.0
2020-03-23 12:20:00,28.52,28.7,28.37,28.5,169654.0,24.1039,24.2561,23.9772,24.087,169654.0
2020-03-23 12:25:00,28.51,28.68,28.43,28.54,210325.0,24.0955,24.2392,24.0279,24.1208,210325.0
2020-03-23 12:30:00,28.54,28.58,28.18,28.56,217666.0,24.1208,24.1546,23.8166,24.1377,217666.0
2020-03-23 12:35:00,28.57,28.89,28.43,28.76,181172.0,24.1462,24.4166,24.0279,24.3068,181172.0
2020-03-23 12:40:00,28.75,29.14,28.7,29.08,206509.0,24.2983,24.6279,24.2561,24.5772,206509.0
2020-03-23 12:45:00,29.07,29.38,28.88,29.31,463318.0,24.5688,24.8308,24.4082,24.7716,463318.0
2020-03-23 12:50:00,29.32,29.36,28.93,29.01,304826.0,24.7801,24.8139,24.4504,24.5181,304826.0
2020-03-23 12:55:00,29.01,29.4,28.98,29.3,253126.0,24.5181,24.8477,24.4927,24.7632,253126.0
2020-03-23 13:00:00,29.3,29.3,28.72,28.75,226313.0,24.7632,24.7632,24.273,24.2983,226313.0
2020-03-23 13:05:00,28.73,29.05,28.73,28.94,103373.0,24.2814,24.5519,24.2814,24.4589,103373.0
2020-03-23 13:10:00,28.94,29.65,28.94,29.46,216492.0,24.4589,25.059,24.4589,24.8984,216492.0
2020-03-23 13:15:00,29.46,29.49,29.11,29.23,165321.0,24.8984,24.9237,24.6026,24.704,165321.0
2020-03-23 13:20:00,29.23,29.33,28.9,29.11,142338.0,24.704,24.7885,24.4251,24.6026,142338.0
2020-03-23 13:25:00,29.11,29.11,28.69,28.7,139588.0,24.6026,24.6026,24.2476,24.2561,139588.0
2020-03-23 13:30:00,28.72,28.87,28.55,28.83,206760.0,24.273,24.3997,24.1293,24.3659,206760.0
2020-03-23 13:35:00,28.83,28.83,28.53,28.67,265293.0,24.3659,24.3659,24.1124,24.2307,265293.0
2020-03-23 13:40:00,28.68,28.94,28.48,28.5,215838.0,24.2392,24.4589,24.0701,24.087,215838.0
2020-03-23 13:45:00,28.52,29.13,28.52,29.06,141561.0,24.1039,24.6195,24.1039,24.5603,141561.0
2020-03-23 13:50:00,29.08,29.1,28.68,28.74,142672.0,24.5772,24.5941,24.2392,24.2899,142672.0
2020-03-23 13:55:00,28.74,28.75,28.11,28.33,217177.0,24.2899,24.2983,23.7574,23.9434,217177.0
2020-03-23 14:00:00,28.35,28.42,28.02,28.3,165920.0,23.9603,24.0194,23.6814,23.918,165920.0
2020-03-23 14:05:00,28.27,28.54,28.09,28.1,137727.0,23.8926,24.1208,23.7405,23.749,137727.0
2020-03-23 14:10:00,28.1,28.34,28.05,28.1,218682.0,23.749,23.9518,23.7067,23.749,218682.0
2020-03-23 14:15:00,28.1,28.41,28.08,28.1,246270.0,23.749,24.011,23.7321,23.749,246270.0
2020-03-23 14:20:00,28.09,28.24,27.97,28.2,260753.0,23.7405,23.8673,23.6391,23.8335,260753.0
2020-03-23 14:25:00,28.19,28.72,28.14,28.55,277343.0,23.825,24.273,23.7828,24.1293,277343.0
2020-03-23 14:30:00,28.55,28.62,28.34,28.45,209357.0,24.1293,24.1884,23.9518,24.0448,209357.0
2020-03-23 14:35:00,28.44,28.63,28.26,28.44,118164.0,24.0363,24.1969,23.8842,24.0363,118164.0
2020-03-23 14:40:00,28.43,28.78,28.41,28.68,171176.0,24.0279,24.3237,24.011,24.2392,171176.0
2020-03-23 14:45:00,28.7,28.95,28.41,28.86,237341.0,24.2561,24.4673,24.011,24.3913,237341.0
2020-03-23 14:50:00,28.85,28.85,28.38,28.46,146257.0,24.3828,24.3828,23.9856,24.0532,146257.0
2020-03-23 14:55:00,28.47,28.67,28.32,28.39,131126.0,24.0617,24.2307,23.9349,23.9941,131126.0
2020-03-23 15:00:00,28.4,28.59,28.23,28.42,215710.0,24.0025,24.1631,23.8588,24.0194,215710.0
2020-03-23 15:05:00,28.49,28.55,28.24,28.25,192596.0,24.0786,24.1293,23.8673,23.8757,192596.0
2020-03-23 15:10:00,28.24,28.37,28.1,28.37,191033.0,23.8673,23.9772,23.749,23.9772,191033.0
2020-03-23 15:15:00,28.35,28.42,28.14,28.2,235764.0,23.9603,24.0194,23.7828,23.8335,235764.0
2020-03-23 15:20:00,28.19,28.22,28.02,28.08,211601.0,23.825,23.8504,23.6814,23.7321,211601.0
2020-03-23 15:25:00,28.07,28.26,28.0,28.13,335767.0,23.7236,23.8842,23.6644,23.7743,335767.0
2020-03-23 15:30:00,28.13,28.19,27.81,27.9,292698.0,23.7743,23.825,23.5039,23.5799,292698.0
2020-03-23 15:35:00,27.9,28.18,27.76,27.96,336374.0,23.5799,23.8166,23.4616,23.6306,336374.0
2020-03-23 15:40:00,27.96,28.09,27.77,27.96,398334.0,23.6306,23.7405,23.4701,23.6306,398334.0
2020-03-23 15:45:00,27.96,28.14,27.92,27.94,456318.0,23.6306,23.7828,23.5968,23.6137,456318.0
2020-03-23 15:50:00,27.95,28.22,27.88,28.05,765423.0,23.6222,23.8504,23.563,23.7067,765423.0
2020-03-23 15:55:00,28.04,28.05,27.79,27.82,1184499.0,23.6983,23.7067,23.487,23.5123,1184499.0
2020-03-24 09:30:00,30.09,30.09,29.4,29.84,584907.0,25.4308,25.4308,24.8477,25.2195,584907.0
2020-03-24 09:35:00,29.84,30.15,29.73,29.97,807008.0,25.2195,25.4815,25.1266,25.3294,807008.0
2020-03-24 09:40:00,29.99,30.04,29.58,29.65,381071.0,25.3463,25.3886,24.9998,25.059,381071.0
2020-03-24 09:45:00,29.65,29.85,29.51,29.73,483621.0,25.059,25.228,24.9406,25.1266,483621.0
2020-03-24 09:50:00,29.72,30.05,29.69,29.98,640164.0,25.1181,25.397,25.0928,25.3379,640164.0
2020-03-24 09:55:00,29.97,30.22,29.9,29.98,670880.0,25.3294,25.5407,25.2703,25.3379,670880.0
2020-03-24 10:00:00,29.98,30.1,29.85,29.91,475497.0,25.3379,25.4393,25.228,25.2787,475497.0
2020-03-24 10:05:00,29.91,30.21,29.91,30.11,435585.0,25.2787,25.5322,25.2787,25.4477,435585.0
2020-03-24 10:10:00,30.11,30.17,29.91,30.17,314408.0,25.4477,25.4984,25.2787,25.4984,314408.0
2020-03-24 10:15:00,30.17,30.33,30.1,30.19,228770.0,25.4984,25.6337,25.4393,25.5153,228770.0
2020-03-24 10:20:00,30.19,30.34,30.03,30.34,207293.0,25.5153,25.6421,25.3801,25.6421,207293.0
2020-03-24 10:25:00,30.35,30.72,30.31,30.68,296703.0,25.6506,25.9633,25.6168,25.9295,296703.0
2020-03-24 10:30:00,30.66,30.71,30.39,30.49,222595.0,25.9126,25.9548,25.6844,25.7689,222595.0
2020-03-24 10:35:00,30.51,30.74,30.29,30.64,275407.0,25.7858,25.9802,25.5999,25.8957,275407.0
2020-03-24 10:40:00,30.63,30.79,30.5,30.68,229602.0,25.8872,26.0224,25.7773,25.9295,229602.0
2020-03-24 10:45:00,30.69,30.85,30.37,30.39,172380.0,25.9379,26.0732,25.6675,25.6844,172380.0
2020-03-24 10:50:00,30.38,30.58,30.27,30.47,118009.0,25.6759,25.845,25.583,25.752,118009.0
2020-03-24 10:55:00,30.46,30.55,30.34,30.48,107403.0,25.7435,25.8196,25.6421,25.7604,107403.0
2020-03-24 11:00:00,30.47,30.68,30.44,30.48,201024.0,25.752,25.9295,25.7266,25.7604,201024.0
2020-03-24 11:05:00,30.48,30.61,30.36,30.54,186343.0,25.7604,25.8703,25.659,25.8112,186343.0
2020-03-24 11:10:00,30.55,30.84,30.5,30.76,115002.0,25.8196,26.0647,25.7773,25.9971,115002.0
2020-03-24 11:15:00,30.77,30.95,30.63,30.78,167379.0,26.0055,26.1577,25.8872,26.014,167379.0
2020-03-24 11:20:00,30.77,31.13,30.73,31.13,322798.0,26.0055,26.3098,25.9717,26.3098,322798.0
2020-03-24 11:25:00,31.13,31.43,31.13,31.29,296746.0,26.3098,26.5633,26.3098,26.445,296746.0
2020-03-24 11:30:00,31.3,31.49,31.29,31.47,208019.0,26.4535,26.6141,26.445,26.5971,208019.0
2020-03-24 11:35:00,31.48,31.68,31.47,31.67,232404.0,26.6056,26.7746,26.5971,26.7662,232404.0
2020-03-24 11:40:00,31.66,31.67,31.48,31.59,270954.0,26.7577,26.7662,26.6056,26.6986,270954.0
2020-03-24 11:45:00,31.59,31.81,31.49,31.58,245973.0,26.6986,26.8845,26.6141,26.6901,245973.0
2020-03-24 11:50:00,31.59,31.72,31.45,31.72,324661.0,26.6986,26.8084,26.5802,26.8084,324661.0
2020-03-24 11:55:00,31.71,32.31,31.71,32.26,377936.0,26.8,27.3071,26.8,27.2648,377936.0
2020-03-24 12:00:00,32.25,32.3,32.05,32.23,232327.0,27.2564,27.2986,27.0873,27.2395,232327.0
2020-03-24 12:05:00,32.23,32.66,32.16,32.65,377597.0,27.2395,27.6029,27.1803,27.5944,377597.0
2020-03-24 12:10:00,32.65,32.72,32.26,32.31,411195.0,27.5944,27.6536,27.2648,27.3071,411195.0
2020-03-24 12:15:00,32.31,32.36,32.23,32.26,245560.0,27.3071,27.3493,27.2395,27.2648,245560.0
2020-03-24 12:20:00,32.26,32.68,32.15,32.66,258633.0,27.2648,27.6198,27.1719,27.6029,258633.0
2020-03-24 12:25:00,32.66,32.86,32.64,32.74,325715.0,27.6029,27.7719,27.586,27.6705,325715.0
2020-03-24 12:30:00,32.73,32.75,32.4,32.49,243466.0,27.662,27.679,27.3831,27.4592,243466.0
2020-03-24 12:35:00,32.5,32.51,32.33,32.41,160652.0,27.4677,27.4761,27.324,27.3916,160652.0
2020-03-24 12:40:00,32.4,32.41,32.1,32.23,224853.0,27.3831,27.3916,27.1296,27.2395,224853.0
2020-03-24 12:45:00,32.24,32.26,32.02,32.07,215931.0,27.2479,27.2648,27.062,27.1042,215931.0
2020-03-24 12:50:00,32.08,32.09,31.86,31.91,187325.0,27.1127,27.1211,26.9268,26.969,187325.0
2020-03-24 12:55:00,31.91,32.08,31.9,31.97,304260.0,26.969,27.1127,26.9606,27.0197,304260.0
2020-03-24 13:00:00,31.98,32.28,31.96,32.18,274236.0,27.0282,27.2817,27.0113,27.1972,274236.0
2020-03-24 13:05:00,32.17,32.22,31.7,31.75,315041.0,27.1888,27.231,26.7915,26.8338,315041.0
2020-03-24 13:10:00,31.73,32.39,31.63,32.37,214081.0,26.8169,27.3747,26.7324,27.3578,214081.0
2020-03-24 13:15:00,32.36,32.36,32.0,32.13,135800.0,27.3493,27.3493,27.0451,27.155,135800.0
2020-03-24 13:20:00,32.12,32.14,31.85,31.99,111694.0,27.1465,27.1634,26.9183,27.0366,111694.0
2020-03-24 13:25:00,31.98,32.26,31.92,32.06,127139.0,27.0282,27.2648,26.9775,27.0958,127139.0
2020-03-24 13:30:00,32.06,32.29,32.03,32.09,176719.0,27.0958,27.2902,27.0704,27.1211,176719.0
2020-03-24 13:35:00,32.1,32.3,32.05,32.27,127824.0,27.1296,27.2986,27.0873,27.2733,127824.0
2020-03-24 13:40:00,32.27,32.34,32.06,32.13,170597.0,27.2733,27.3324,27.0958,27.155,170597.0
2020-03-24 13:45:00,32.13,32.39,32.08,32.12,200961.0,27.155,27.3747,27.1127,27.1465,200961.0
2020-03-24 13:50:00,32.12,32.15,31.78,32.08,202106.0,27.1465,27.1719,26.8591,27.1127,202106.0
2020-03-24 13:55:00,32.07,32.24,31.81,31.9,368742.0,27.1042,27.2479,26.8845,26.9606,368742.0
2020-03-24 14:00:00,31.89,32.02,31.81,31.85,172946.0,26.9521,27.062,26.8845,26.9183,172946.0
2020-03-24 14:05:00,31.85,31.89,31.67,31.73,169276.0,26.9183,26.9521,26.7662,26.8169,169276.0
2020-03-24 14:10:00,31.71,31.81,31.59,31.71,220308.0,26.8,26.8845,26.6986,26.8,220308.0
2020-03-24 14:15:00,31.7,31.99,31.66,31.79,193718.0,26.7915,27.0366,26.7577,26.8676,193718.0
2020-03-24 14:20:00,31.79,32.07,31.76,32.05,153252.0,26.8676,27.1042,26.8422,27.0873,153252.0
2020-03-24 14:25:00,32.06,32.07,31.88,31.95,133313.0,27.0958,27.1042,26.9437,27.0028,133313.0
2020-03-24 14:30:00,31.94,31.94,31.73,31.8,155593.0,26.9944,26.9944,26.8169,26.8761,155593.0
2020-03-24 14:35:00,31.83,32.13,31.83,32.13,178852.0,26.9014,27.155,26.9014,27.155,178852.0
2020-03-24 14:40:00,32.13,32.13,31.93,32.02,129367.0,27.155,27.155,26.9859,27.062,129367.0
2020-03-24 14:45:00,32.04,32.11,31.84,31.88,133122.0,27.0789,27.1381,26.9099,26.9437,133122.0
2020-03-24 14:50:00,31.89,32.22,31.87,32.15,158508.0,26.9521,27.231,26.9352,27.1719,158508.0
2020-03-24 14:55:00,32.16,32.6,32.11,32.59,192297.0,27.1803,27.5522,27.1381,27.5437,192297.0
2020-03-24 15:00:00,32.58,32.62,32.34,32.44,203391.0,27.5353,27.5691,27.3324,27.417,203391.0
2020-03-24 15:05:00,32.43,32.55,32.34,32.54,182777.0,27.4085,27.5099,27.3324,27.5015,182777.0
2020-03-24 15:10:00,32.52,32.52,32.21,32.48,203321.0,27.4846,27.4846,27.2226,27.4508,203321.0
2020-03-24 15:15:00,32.48,32.48,32.28,32.35,194653.0,27.4508,27.4508,27.2817,27.3409,194653.0
2020-03-24 15:20:00,32.34,32.46,32.3,32.36,205746.0,27.3324,27.4339,27.2986,27.3493,205746.0
2020-03-24 15:25:00,32.36,32.62,32.33,32.61,208149.0,27.3493,27.5691,27.324,27.5606,208149.0
2020-03-24 15:30:00,32.61,32.96,32.58,32.84,344085.0,27.5606,27.8564,27.5353,27.755,344085.0
2020-03-24 15:35:00,32.85,32.98,32.73,32.88,381509.0,27.7635,27.8733,27.662,27.7888,381509.0
2020-03-24 15:40:00,32.88,33.04,32.77,32.87,366646.0,27.7888,27.924,27.6959,27.7804,366646.0
2020-03-24 15:45:00,32.86,32.93,32.52,32.58,411566.0,27.7719,27.8311,27.4846,27.5353,411566.0
2020-03-24 15:50:00,32.59,33.16,32.59,32.97,806988.0,27.5437,28.0255,27.5437,27.8649,806988.0
2020-03-24 15:55:00,32.97,33.38,32.97,33.2,1322537.0,27.8649,28.2114,27.8649,28.0593,1322537.0
2020-03-25 09:30:00,33.9,34.45,33.34,34.39,673757.0,28.6509,29.1157,28.1776,29.065,673757.0
2020-03-25 09:35:00,34.41,34.98,34.09,34.95,421080.0,29.0819,29.5637,28.8115,29.5383,421080.0
2020-03-25 09:40:00,34.94,34.94,34.38,34.59,504791.0,29.5299,29.5299,29.0566,29.234,504791.0
2020-03-25 09:45:00,34.59,34.61,34.03,34.11,526726.0,29.234,29.2509,28.7608,28.8284,526726.0
2020-03-25 09:50:00,34.1,34.24,33.31,33.34,343473.0,28.8199,28.9382,28.1522,28.1776,343473.0
2020-03-25 09:55:00,33.35,34.03,33.27,33.35,235530.0,28.186,28.7608,28.1184,28.186,235530.0
2020-03-25 10:00:00,33.33,33.42,32.64,32.7,250093.0,28.1691,28.2452,27.586,27.6367,250093.0
2020-03-25 10:05:00,32.7,32.94,32.54,32.86,282759.0,27.6367,27.8395,27.5015,27.7719,282759.0
2020-03-25 10:10:00,32.85,32.92,32.25,32.44,230253.0,27.7635,27.8226,27.2564,27.417,230253.0
2020-03-25 10:15:00,32.47,32.61,32.31,32.51,215944.0,27.4423,27.5606,27.3071,27.4761,215944.0
2020-03-25 10:20:00,32.49,32.94,32.4,32.72,162444.0,27.4592,27.8395,27.3831,27.6536,162444.0
2020-03-25 10:25:00,32.73,33.1,32.58,33.09,207602.0,27.662,27.9748,27.5353,27.9663,207602.0
2020-03-25 10:30:00,33.1,33.45,33.08,33.34,167486.0,27.9748,28.2706,27.9579,28.1776,167486.0
2020-03-25 10:35:00,33.35,33.52,33.15,33.46,163812.0,28.186,28.3297,28.017,28.279,163812.0
2020-03-25 10:40:00,33.47,33.71,33.35,33.52,202467.0,28.2875,28.4903,28.186,28.3297,202467.0
2020-03-25 10:45:00,33.52,33.67,33.1,33.38,384972.0,28.3297,28.4565,27.9748,28.2114,384972.0
2020-03-25 10:50:00,33.37,33.52,33.3,33.38,262287.0,28.203,28.3297,28.1438,28.2114,262287.0
2020-03-25 10:55:00,33.39,33.82,33.3,33.69,205901.0,28.2199,28.5833,28.1438,28.4734,205901.0
2020-03-25 11:00:00,33.7,33.81,33.56,33.76,159847.0,28.4819,28.5748,28.3635,28.5326,159847.0
2020-03-25 11:05:00,33.77,33.93,33.63,33.65,136356.0,28.541,28.6762,28.4227,28.4396,136356.0
2020-03-25 11:10:00,33.65,33.66,33.26,33.39,201099.0,28.4396,28.448,28.11,28.2199,201099.0
2020-03-25 11:15:00,33.38,33.46,33.13,33.27,170603.0,28.2114,28.279,28.0001,28.1184,170603.0
2020-03-25 11:20:00,33.25,33.33,33.08,33.19,146431.0,28.1015,28.1691,27.9579,28.0508,146431.0
2020-03-25 11:25:00,33.2,33.4,33.04,33.11,217796.0,28.0593,28.2283,27.924,27.9832,217796.0
2020-03-25 11:30:00,33.1,33.45,33.01,33.29,177589.0,27.9748,28.2706,27.8987,28.1353,177589.0
2020-03-25 11:35:00,33.29,33.44,33.16,33.34,285541.0,28.1353,28.2621,28.0255,28.1776,285541.0
2020-03-25 11:40:00,33.34,33.45,33.23,33.35,260374.0,28.1776,28.2706,28.0846,28.186,260374.0
2020-03-25 11:45:00,33.36,33.46,33.26,33.29,372500.0,28.1945,28.279,28.11,28.1353,372500.0
2020-03-25 11:50:00,33.29,33.39,33.23,33.27,192527.0,28.1353,28.2199,28.0846,28.1184,192527.0
2020-03-25 11:55:00,33.28,33.44,33.24,33.43,203948.0,28.1269,28.2621,28.0931,28.2537,203948.0
2020-03-25 12:00:00,33.43,33.48,33.38,33.48,288862.0,28.2537,28.2959,28.2114,28.2959,288862.0
2020-03-25 12:05:00,33.49,33.63,33.45,33.46,225312.0,28.3044,28.4227,28.2706,28.279,225312.0
2020-03-25 12:10:00,33.45,33.61,33.36,33.61,411925.0,28.2706,28.4058,28.1945,28.4058,411925.0
2020-03-25 12:15:00,33.61,33.84,33.57,33.58,278170.0,28.4058,28.6002,28.372,28.3804,278170.0
2020-03-25 12:20:00,33.58,33.95,33.49,33.91,331192.0,28.3804,28.6931,28.3044,28.6593,331192.0
2020-03-25 12:25:00,33.91,33.95,33.82,33.83,277010.0,28.6593,28.6931,28.5833,28.5917,277010.0
2020-03-25 12:30:00,33.82,33.95,33.66,33.93,311696.0,28.5833,28.6931,28.448,28.6762,311696.0
2020-03-25 12:35:00,33.93,34.16,33.75,34.15,257240.0,28.6762,28.8706,28.5241,28.8622,257240.0
2020-03-25 12:40:00,34.16,34.22,34.03,34.15,267964.0,28.8706,28.9213,28.7608,28.8622,267964.0
2020-03-25 12:45:00,34.15,34.4,34.13,34.32,256981.0,28.8622,29.0735,28.8453,29.0059,256981.0
2020-03-25 12:50:00,34.33,34.65,34.31,34.41,281694.0,29.0143,29.2848,28.9974,29.0819,281694.0
2020-03-25 12:55:00,34.4,34.5,34.13,34.27,230224.0,29.0735,29.158,28.8453,28.9636,230224.0
2020-03-25 13:00:00,34.27,34.29,34.1,34.23,304060.0,28.9636,28.9805,28.8199,28.9298,304060.0
2020-03-25 13:05:00,34.23,34.6,34.21,34.58,263870.0,28.9298,29.2425,28.9129,29.2256,263870.0
2020-03-25 13:10:00,34.57,34.57,34.33,34.43,149581.0,29.2171,29.2171,29.0143,29.0988,149581.0
2020-03-25 13:15:00,34.43,34.77,34.39,34.75,234729.0,29.0988,29.3862,29.065,29.3693,234729.0
2020-03-25 13:20:00,34.75,34.87,34.62,34.81,428595.0,29.3693,29.4707,29.2594,29.42,428595.0
2020-03-25 13:25:00,34.8,34.84,34.57,34.83,502551.0,29.4115,29.4453,29.2171,29.4369,502551.0
2020-03-25 13:30:00,34.83,34.84,34.59,34.8,350575.0,29.4369,29.4453,29.234,29.4115,350575.0
2020-03-25 13:35:00,34.8,34.81,34.67,34.77,363806.0,29.4115,29.42,29.3017,29.3862,363806.0
2020-03-25 13:40:00,34.77,34.97,34.67,34.94,461156.0,29.3862,29.5552,29.3017,29.5299,461156.0
2020-03-25 13:45:00,34.95,34.97,34.51,34.65,331484.0,29.5383,29.5552,29.1664,29.2848,331484.0
2020-03-25 13:50:00,34.65,34.81,34.58,34.7,325726.0,29.2848,29.42,29.2256,29.327,325726.0
2020-03-25 13:55:00,34.7,34.88,34.68,34.76,266286.0,29.327,29.4791,29.3101,29.3777,266286.0
2020-03-25 14:00:00,34.77,34.88,34.72,34.83,392886.0,29.3862,29.4791,29.3439,29.4369,392886.0
2020-03-25 14:05:00,34.83,34.88,34.66,34.88,367896.0,29.4369,29.4791,29.2932,29.4791,367896.0
2020-03-25 14:10:00,34.88,35.4,34.86,35.38,391998.0,29.4791,29.9186,29.4622,29.9017,391998.0
2020-03-25 14:15:00,35.37,35.48,34.96,35.25,222520.0,29.8933,29.9862,29.5468,29.7919,222520.0
2020-03-25 14:20:00,35.27,35.43,35.07,35.15,185690.0,29.8088,29.944,29.6397,29.7073,185690.0
2020-03-25 14:25:00,35.15,35.18,34.94,35.04,194996.0,29.7073,29.7327,29.5299,29.6144,194996.0
2020-03-25 14:30:00,35.04,35.07,34.65,34.72,218833.0,29.6144,29.6397,29.2848,29.3439,218833.0
2020-03-25 14:35:00,34.73,34.85,34.59,34.77,184288.0,29.3524,29.4538,29.234,29.3862,184288.0
2020-03-25 14:40:00,34.76,34.83,34.64,34.75,182837.0,29.3777,29.4369,29.2763,29.3693,182837.0
2020-03-25 14:45:00,34.75,34.99,34.75,34.89,189831.0,29.3693,29.5721,29.3693,29.4876,189831.0
2020-03-25 14:50:00,34.89,34.98,34.65,34.8,129023.0,29.4876,29.5637,29.2848,29.4115,129023.0
2020-03-25 14:55:00,34.82,35.27,34.77,35.16,188653.0,29.4284,29.8088,29.3862,29.7158,188653.0
2020-03-25 15:00:00,35.16,35.42,35.1,35.41,180059.0,29.7158,29.9355,29.6651,29.9271,180059.0
2020-03-25 15:05:00,35.4,35.41,35.08,35.18,123844.0,29.9186,29.9271,29.6482,29.7327,123844.0
2020-03-25 15:10:00,35.18,35.19,34.9,35.04,183004.0,29.7327,29.7411,29.496,29.6144,183004.0
2020-03-25 15:15:00,35.06,35.2,35.05,35.07,211422.0,29.6313,29.7496,29.6228,29.6397,211422.0
2020-03-25 15:20:00,35.06,35.15,34.96,35.01,237951.0,29.6313,29.7073,29.5468,29.589,237951.0
2020-03-25 15:25:00,35.01,35.03,34.63,34.8,253378.0,29.589,29.6059,29.2679,29.4115,253378.0
2020-03-25 15:30:00,34.8,35.14,34.79,35.09,360770.0,29.4115,29.6989,29.4031,29.6566,360770.0
2020-03-25 15:35:00,35.09,35.46,35.08,35.34,389361.0,29.6566,29.9693,29.6482,29.8679,389361.0
2020-03-25 15:40:00,35.34,35.46,34.97,35.03,373638.0,29.8679,29.9693,29.5552,29.6059,373638.0
2020-03-25 15:45:00,35.02,35.03,34.49,34.58,458199.0,29.5975,29.6059,29.1495,29.2256,458199.0
2020-03-25 15:50:00,34.59,34.59,33.82,34.24,827245.0,29.234,29.234,28.5833,28.9382,827245.0
2020-03-25 15:55:00,34.25,34.56,33.76,33.98,1164674.0,28.9467,29.2087,28.5326,28.7185,1164674.0
2020-03-26 09:30:00,33.8,34.86,33.8,34.11,899130.0,28.5664,29.4622,28.5664,28.8284,899130.0
2020-03-26 09:35:00,34.08,34.79,33.69,33.73,792665.0,28.803,29.4031,28.4734,28.5072,792665.0
2020-03-26 09:40:00,33.74,34.08,33.33,33.9,850885.0,28.5157,28.803,28.1691,28.6509,850885.0
2020-03-26 09:45:00,33.9,34.0,33.65,33.82,726106.0,28.6509,28.7354,28.4396,28.5833,726106.0
2020-03-26 09:50:00,33.84,34.36,33.76,34.35,865299.0,28.6002,29.0397,28.5326,29.0312,865299.0
2020-03-26 09:55:00,34.35,34.81,34.29,34.65,329136.0,29.0312,29.42,28.9805,29.2848,329136.0
2020-03-26 10:00:00,34.66,34.91,34.52,34.83,271092.0,29.2932,29.5045,29.1749,29.4369,271092.0
2020-03-26 10:05:00,34.84,35.75,34.84,35.74,465610.0,29.4453,30.2144,29.4453,30.206,465610.0
2020-03-26 10:10:00,35.74,35.8,35.24,35.7,357809.0,30.206,30.2567,29.7834,30.1722,357809.0
2020-03-26 10:15:00,35.69,35.99,35.62,35.97,322892.0,30.1637,30.4173,30.1046,30.4004,322892.0
2020-03-26 10:20:00,35.97,36.15,35.75,35.79,401018.0,30.4004,30.5525,30.2144,30.2482,401018.0
2020-03-26 10:25:00,35.8,35.98,35.76,35.79,378534.0,30.2567,30.4088,30.2229,30.2482,378534.0
2020-03-26 10:30:00,35.79,36.04,35.74,36.03,250945.0,30.2482,30.4595,30.206,30.4511,250945.0
2020-03-26 10:35:00,36.02,36.03,35.77,35.81,293148.0,30.4426,30.4511,30.2313,30.2651,293148.0
2020-03-26 10:40:00,35.81,35.83,35.51,35.7,199258.0,30.2651,30.282,30.0116,30.1722,199258.0
2020-03-26 10:45:00,35.7,35.92,35.33,35.49,194932.0,30.1722,30.3581,29.8595,29.9947,194932.0
2020-03-26 10:50:00,35.49,35.73,35.39,35.55,223604.0,29.9947,30.1975,29.9102,30.0454,223604.0
2020-03-26 10:55:00,35.55,35.76,35.45,35.75,212580.0,30.0454,30.2229,29.9609,30.2144,212580.0
2020-03-26 11:00:00,35.76,36.02,35.62,36.01,325989.0,30.2229,30.4426,30.1046,30.4342,325989.0
2020-03-26 11:05:00,36.01,36.15,35.8,35.91,232210.0,30.4342,30.5525,30.2567,30.3497,232210.0
2020-03-26 11:10:00,35.91,36.1,35.87,36.02,214810.0,30.3497,30.5102,30.3158,30.4426,214810.0
2020-03-26 11:15:00,36.02,36.14,35.96,36.14,212261.0,30.4426,30.544,30.3919,30.544,212261.0
2020-03-26 11:20:00,36.14,36.15,35.94,36.02,262127.0,30.544,30.5525,30.375,30.4426,262127.0
2020-03-26 11:25:00,36.02,36.36,35.98,36.33,195623.0,30.4426,30.73,30.4088,30.7046,195623.0
2020-03-26 11:30:00,36.34,36.41,36.23,36.35,189836.0,30.7131,30.7722,30.6201,30.7215,189836.0
2020-03-26 11:35:00,36.35,36.5,36.14,36.48,227031.0,30.7215,30.8483,30.544,30.8314,227031.0
2020-03-26 11:40:00,36.48,36.83,36.45,36.81,390120.0,30.8314,31.1272,30.806,31.1103,390120.0
2020-03-26 11:45:00,36.8,36.83,36.49,36.7,329012.0,31.1018,31.1272,30.8398,31.0173,329012.0
2020-03-26 11:50:00,36.68,36.85,36.58,36.79,255421.0,31.0004,31.1441,30.9159,31.0934,255421.0
2020-03-26 11:55:00,36.79,36.79,36.25,36.33,171587.0,31.0934,31.0934,30.637,30.7046,171587.0
2020-03-26 12:00:00,36.34,36.48,36.25,36.38,154394.0,30.7131,30.8314,30.637,30.7469,154394.0
2020-03-26 12:05:00,36.38,36.57,36.35,36.36,173699.0,30.7469,30.9075,30.7215,30.73,173699.0
2020-03-26 12:10:00,36.37,36.38,36.13,36.14,115793.0,30.7384,30.7469,30.5356,30.544,115793.0
2020-03-26 12:15:00,36.14,36.17,35.91,35.96,164296.0,30.544,30.5694,30.3497,30.3919,164296.0
2020-03-26 12:20:00,35.96,36.18,35.86,36.17,180486.0,30.3919,30.5778,30.3074,30.5694,180486.0
2020-03-26 12:25:00,36.17,36.36,36.17,36.28,147418.0,30.5694,30.73,30.5694,30.6624,147418.0
2020-03-26 12:30:00,36.29,36.4,36.28,36.37,131500.0,30.6708,30.7638,30.6624,30.7384,131500.0
2020-03-26 12:35:00,36.36,36.47,36.06,36.2,166808.0,30.73,30.8229,30.4764,30.5948,166808.0
2020-03-26 12:40:00,36.21,36.21,36.02,36.06,147967.0,30.6032,30.6032,30.4426,30.4764,147967.0
2020-03-26 12:45:00,36.05,36.17,35.98,36.05,149342.0,30.468,30.5694,30.4088,30.468,149342.0
2020-03-26 12:50:00,36.03,36.16,35.98,36.03,151932.0,30.4511,30.5609,30.4088,30.4511,151932.0
2020-03-26 12:55:00,36.02,36.06,35.93,35.99,133741.0,30.4426,30.4764,30.3666,30.4173,133741.0
2020-03-26 13:00:00,35.99,36.02,35.9,35.98,100903.0,30.4173,30.4426,30.3412,30.4088,100903.0
2020-03-26 13:05:00,35.98,35.99,35.54,35.55,163942.0,30.4088,30.4173,30.0369,30.0454,163942.0
2020-03-26 13:10:00,35.54,35.62,35.4,35.42,164177.0,30.0369,30.1046,29.9186,29.9355,164177.0
2020-03-26 13:15:00,35.43,35.68,35.33,35.54,189348.0,29.944,30.1553,29.8595,30.0369,189348.0
2020-03-26 13:20:00,35.52,35.54,35.35,35.41,171737.0,30.02,30.0369,29.8764,29.9271,171737.0
2020-03-26 13:25:00,35.4,35.45,35.13,35.17,161004.0,29.9186,29.9609,29.6904,29.7242,161004.0
2020-03-26 13:30:00,35.16,35.22,34.85,34.96,204214.0,29.7158,29.7665,29.4538,29.5468,204214.0
2020-03-26 13:35:00,34.97,35.09,34.92,35.07,154622.0,29.5552,29.6566,29.5129,29.6397,154622.0
2020-03-26 13:40:00,35.07,35.36,35.03,35.36,157100.0,29.6397,29.8848,29.6059,29.8848,157100.0
2020-03-26 13:45:00,35.37,35.54,35.25,35.51,138617.0,29.8933,30.0369,29.7919,30.0116,138617.0
2020-03-26 13:50:00,35.52,35.54,35.41,35.5,165375.0,30.02,30.0369,29.9271,30.0031,165375.0
2020-03-26 13:55:00,35.51,35.52,35.37,35.42,202985.0,30.0116,30.02,29.8933,29.9355,202985.0
2020-03-26 14:00:00,35.42,35.61,35.39,35.55,135954.0,29.9355,30.0961,29.9102,30.0454,135954.0
2020-03-26 14:05:00,35.55,35.55,35.24,35.33,150105.0,30.0454,30.0454,29.7834,29.8595,150105.0
2020-03-26 14:10:00,35.34,35.49,35.15,35.26,120966.0,29.8679,29.9947,29.7073,29.8003,120966.0
2020-03-26 14:15:00,35.25,35.39,35.22,35.27,116091.0,29.7919,29.9102,29.7665,29.8088,116091.0
2020-03-26 14:20:00,35.27,35.49,35.19,35.39,157384.0,29.8088,29.9947,29.7411,29.9102,157384.0
2020-03-26 14:25:00,35.39,35.6,35.36,35.52,98332.0,29.9102,30.0877,29.8848,30.02,98332.0
2020-03-26 14:30:00,35.53,35.82,35.51,35.76,133106.0,30.0285,30.2736,30.0116,30.2229,133106.0
2020-03-26 14:35:00,35.75,35.89,35.69,35.79,165759.0,30.2144,30.3328,30.1637,30.2482,165759.0
2020-03-26 14:40:00,35.79,35.82,35.6,35.62,216415.0,30.2482,30.2736,30.0877,30.1046,216415.0
2020-03-26 14:45:00,35.62,35.87,35.61,35.74,167269.0,30.1046,30.3158,30.0961,30.206,167269.0
2020-03-26 14:50:00,35.75,35.96,35.65,35.78,171920.0,30.2144,30.3919,30.1299,30.2398,171920.0
2020-03-26 14:55:00,35.76,35.88,35.61,35.76,163935.0,30.2229,30.3243,30.0961,30.2229,163935.0
2020-03-26 15:00:00,35.75,35.76,35.62,35.71,145786.0,30.2144,30.2229,30.1046,30.1806,145786.0
2020-03-26 15:05:00,35.71,35.77,35.53,35.54,222963.0,30.1806,30.2313,30.0285,30.0369,222963.0
2020-03-26 15:10:00,35.54,35.58,35.3,35.34,209639.0,30.0369,30.0708,29.8341,29.8679,209639.0
2020-03-26 15:15:00,35.34,35.37,35.15,35.27,185608.0,29.8679,29.8933,29.7073,29.8088,185608.0
2020-03-26 15:20:00,35.25,35.31,35.03,35.05,165632.0,29.7919,29.8426,29.6059,29.6228,165632.0
2020-03-26 15:25:00,35.05,35.55,35.03,35.54,211298.0,29.6228,30.0454,29.6059,30.0369,211298.0
2020-03-26 15:30:00,35.55,35.71,35.45,35.67,296967.0,30.0454,30.1806,29.9609,30.1468,296967.0
2020-03-26 15:35:00,35.68,35.78,35.17,35.38,294869.0,30.1553,30.2398,29.7242,29.9017,294869.0
2020-03-26 15:40:00,35.39,35.54,35.31,35.45,319367.0,29.9102,30.0369,29.8426,29.9609,319367.0
2020-03-26 15:45:00,35.45,35.46,35.15,35.25,385815.0,29.9609,29.9693,29.7073,29.7919,385815.0
2020-03-26 15:50:00,35.27,35.99,35.26,35.73,816640.0,29.8088,30.4173,29.8003,30.1975,816640.0
2020-03-26 15:55:00,35.74,35.89,35.45,35.7,1124487.0,30.206,30.3328,29.9609,30.1722,1124487.0
2020-03-27 09:30:00,33.64,33.8,33.39,33.57,568135.0,28.4311,28.5664,28.2199,28.372,568135.0
2020-03-27 09:35:00,33.61,34.13,33.56,33.62,300544.0,28.4058,28.8453,28.3635,28.4142,300544.0
2020-03-27 09:40:00,33.61,33.68,33.28,33.41,309461.0,28.4058,28.465,28.1269,28.2368,309461.0
2020-03-27 09:45:00,33.41,33.5,33.12,33.43,280659.0,28.2368,28.3128,27.9917,28.2537,280659.0
2020-03-27 09:50:00,33.44,33.73,33.27,33.31,226940.0,28.2621,28.5072,28.1184,28.1522,226940.0
2020-03-27 09:55:00,33.32,33.52,33.18,33.44,200689.0,28.1607,28.3297,28.0424,28.2621,200689.0
2020-03-27 10:00:00,33.44,33.53,33.18,33.33,255296.0,28.2621,28.3382,28.0424,28.1691,255296.0
2020-03-27 10:05:00,33.32,34.04,33.32,33.92,248765.0,28.1607,28.7692,28.1607,28.6678,248765.0
2020-03-27 10:10:00,33.93,34.17,33.84,34.07,271699.0,28.6762,28.8791,28.6002,28.7946,271699.0
2020-03-27 10:15:00,34.06,34.16,33.86,34.04,215934.0,28.7861,28.8706,28.6171,28.7692,215934.0
2020-03-27 10:20:00,34.03,34.23,33.9,33.92,256672.0,28.7608,28.9298,28.6509,28.6678,256672.0
2020-03-27 10:25:00,33.92,34.13,33.9,34.09,192242.0,28.6678,28.8453,28.6509,28.8115,192242.0
2020-03-27 10:30:00,34.08,34.2,33.99,34.16,302398.0,28.803,28.9044,28.7269,28.8706,302398.0
2020-03-27 10:35:00,34.16,34.28,34.07,34.21,236306.0,28.8706,28.972,28.7946,28.9129,236306.0
2020-03-27 10:40:00,34.21,34.29,34.09,34.12,212106.0,28.9129,28.9805,28.8115,28.8368,212106.0
2020-03-27 10:45:00,34.12,34.29,34.08,34.17,204752.0,28.8368,28.9805,28.803,28.8791,204752.0
2020-03-27 10:50:00,34.16,34.35,34.08,34.19,192957.0,28.8706,29.0312,28.803,28.896,192957.0
2020-03-27 10:55:00,34.19,34.28,34.05,34.16,224008.0,28.896,28.972,28.7777,28.8706,224008.0
2020-03-27 11:00:00,34.15,34.26,34.08,34.15,145738.0,28.8622,28.9551,28.803,28.8622,145738.0
2020-03-27 11:05:00,34.16,34.39,34.08,34.34,197028.0,28.8706,29.065,28.803,29.0228,197028.0
2020-03-27 11:10:00,34.34,34.34,34.08,34.09,177776.0,29.0228,29.0228,28.803,28.8115,177776.0
2020-03-27 11:15:00,34.1,34.49,34.1,34.31,168654.0,28.8199,29.1495,28.8199,28.9974,168654.0
2020-03-27 11:20:00,34.3,34.32,34.07,34.1,241750.0,28.9889,29.0059,28.7946,28.8199,241750.0
2020-03-27 11:25:00,34.09,34.25,33.91,34.09,284552.0,28.8115,28.9467,28.6593,28.8115,284552.0
2020-03-27 11:30:00,34.08,34.21,34.03,34.14,193675.0,28.803,28.9129,28.7608,28.8537,193675.0
2020-03-27 11:35:00,34.14,34.23,34.07,34.11,154182.0,28.8537,28.9298,28.7946,28.8284,154182.0
2020-03-27 11:40:00,34.1,34.18,33.91,33.96,162614.0,28.8199,28.8875,28.6593,28.7016,162614.0
2020-03-27 11:45:00,33.96,33.97,33.76,33.86,150475.0,28.7016,28.71,28.5326,28.6171,150475.0
2020-03-27 11:50:00,33.87,33.94,33.79,33.94,149997.0,28.6255,28.6847,28.5579,28.6847,149997.0
2020-03-27 11:55:00,33.93,33.93,33.54,33.58,158821.0,28.6762,28.6762,28.3466,28.3804,158821.0
2020-03-27 12:00:00,33.57,33.73,33.52,33.67,149223.0,28.372,28.5072,28.3297,28.4565,149223.0
2020-03-27 12:05:00,33.67,33.79,33.64,33.78,115030.0,28.4565,28.5579,28.4311,28.5495,115030.0
2020-03-27 12:10:00,33.77,33.97,33.76,33.97,128423.0,28.541,28.71,28.5326,28.71,128423.0
2020-03-27 12:15:00,33.97,34.12,33.89,34.08,145245.0,28.71,28.8368,28.6424,28.803,145245.0
2020-03-27 12:20:00,34.08,34.08,33.86,33.91,124203.0,28.803,28.803,28.6171,28.6593,124203.0
2020-03-27 12:25:00,33.9,33.98,33.84,33.88,129659.0,28.6509,28.7185,28.6002,28.634,129659.0
2020-03-27 12:30:00,33.88,34.13,33.84,34.0,124758.0,28.634,28.8453,28.6002,28.7354,124758.0
2020-03-27 12:35:00,34.0,34.1,33.94,33.97,99979.0,28.7354,28.8199,28.6847,28.71,99979.0
2020-03-27 12:40:00,33.98,34.06,33.9,34.03,93832.0,28.7185,28.7861,28.6509,28.7608,93832.0
2020-03-27 12:45:00,34.02,34.05,33.81,33.84,180320.0,28.7523,28.7777,28.5748,28.6002,180320.0
2020-03-27 12:50:00,33.84,33.98,33.8,33.93,129643.0,28.6002,28.7185,28.5664,28.6762,129643.0
2020-03-27 12:55:00,33.93,34.04,33.82,34.03,178019.0,28.6762,28.7692,28.5833,28.7608,178019.0
2020-03-27 13:00:00,34.03,34.19,33.99,34.11,111975.0,28.7608,28.896,28.7269,28.8284,111975.0
2020-03-27 13:05:00,34.11,34.12,33.9,33.91,93926.0,28.8284,28.8368,28.6509,28.6593,93926.0
2020-03-27 13:10:00,33.92,33.98,33.83,33.89,109312.0,28.6678,28.7185,28.5917,28.6424,109312.0
2020-03-27 13:15:00,33.89,34.0,33.81,33.93,102529.0,28.6424,28.7354,28.5748,28.6762,102529.0
2020-03-27 13:20:00,33.93,34.01,33.9,33.95,91258.0,28.6762,28.7439,28.6509,28.6931,91258.0
2020-03-27 13:25:00,33.96,34.14,33.88,33.96,187183.0,28.7016,28.8537,28.634,28.7016,187183.0
2020-03-27 13:30:00,33.96,34.29,33.94,34.27,166632.0,28.7016,28.9805,28.6847,28.9636,166632.0
2020-03-27 13:35:00,34.26,34.37,34.06,34.34,183034.0,28.9551,29.0481,28.7861,29.0228,183034.0
2020-03-27 13:40:00,34.35,34.51,34.29,34.32,199844.0,29.0312,29.1664,28.9805,29.0059,199844.0
2020-03-27 13:45:00,34.32,34.44,34.17,34.35,201713.0,29.0059,29.1073,28.8791,29.0312,201713.0
2020-03-27 13:50:00,34.35,34.45,34.3,34.36,176926.0,29.0312,29.1157,28.9889,29.0397,176926.0
2020-03-27 13:55:00,34.35,34.55,34.34,34.38,260404.0,29.0312,29.2002,29.0228,29.0566,260404.0
2020-03-27 14:00:00,34.38,34.43,34.2,34.21,201353.0,29.0566,29.0988,28.9044,28.9129,201353.0
2020-03-27 14:05:00,34.21,34.25,34.08,34.09,181995.0,28.9129,28.9467,28.803,28.8115,181995.0
2020-03-27 14:10:00,34.09,34.17,34.0,34.14,163480.0,28.8115,28.8791,28.7354,28.8537,163480.0
2020-03-27 14:15:00,34.14,34.25,34.09,34.18,132283.0,28.8537,28.9467,28.8115,28.8875,132283.0
2020-03-27 14:20:00,34.18,34.19,34.01,34.03,146003.0,28.8875,28.896,28.7439,28.7608,146003.0
2020-03-27 14:25:00,34.03,34.14,33.96,34.08,168039.0,28.7608,28.8537,28.7016,28.803,168039.0
2020-03-27 14:30:00,34.09,34.24,34.05,34.18,118524.0,28.8115,28.9382,28.7777,28.8875,118524.0
2020-03-27 14:35:00,34.19,34.26,34.08,34.13,166024.0,28.896,28.9551,28.803,28.8453,166024.0
2020-03-27 14:40:00,34.13,34.17,34.02,34.12,155072.0,28.8453,28.8791,28.7523,28.8368,155072.0
2020-03-27 14:45:00,34.11,34.43,34.1,34.4,276047.0,28.8284,29.0988,28.8199,29.0735,276047.0
2020-03-27 14:50:00,34.4,34.56,34.34,34.41,248784.0,29.0735,29.2087,29.0228,29.0819,248784.0
2020-03-27 14:55:00,34.42,34.61,34.4,34.6,163241.0,29.0904,29.2509,29.0735,29.2425,163241.0
2020-03-27 15:00:00,34.59,34.64,34.49,34.55,265805.0,29.234,29.2763,29.1495,29.2002,265805.0
2020-03-27 15:05:00,34.55,34.64,34.48,34.53,206555.0,29.2002,29.2763,29.1411,29.1833,206555.0
2020-03-27 15:10:00,34.53,34.65,34.44,34.47,244339.0,29.1833,29.2848,29.1073,29.1326,244339.0
2020-03-27 15:15:00,34.48,34.7,34.45,34.66,239673.0,29.1411,29.327,29.1157,29.2932,239673.0
2020-03-27 15:20:00,34.66,34.73,34.47,34.66,367857.0,29.2932,29.3524,29.1326,29.2932,367857.0
2020-03-27 15:25:00,34.66,34.69,34.44,34.45,561098.0,29.2932,29.3186,29.1073,29.1157,561098.0
2020-03-27 15:30:00,34.44,34.48,34.1,34.23,452264.0,29.1073,29.1411,28.8199,28.9298,452264.0
2020-03-27 15:35:00,34.22,34.22,33.83,33.9,369326.0,28.9213,28.9213,28.5917,28.6509,369326.0
2020-03-27 15:40:00,33.9,33.94,33.61,33.81,488304.0,28.6509,28.6847,28.4058,28.5748,488304.0
2020-03-27 15:45:00,33.81,33.9,33.43,33.48,606904.0,28.5748,28.6509,28.2537,28.2959,606904.0
2020-03-27 15:50:00,33.48,34.26,33.47,33.9,1356633.0,28.2959,28.9551,28.2875,28.6509,1356633.0
2020-03-27 15:55:00,33.9,34.27,33.9,34.01,1680348.0,28.6509,28.9636,28.6509,28.7439,1680348.0
2020-03-30 09:30:00,33.53,34.22,33.5,33.91,400764.0,28.3382,28.9213,28.3128,28.6593,400764.0
2020-03-30 09:35:00,33.92,33.97,33.29,33.3,260052.0,28.6678,28.71,28.1353,28.1438,260052.0
2020-03-30 09:40:00,33.32,33.43,32.97,33.1,363396.0,28.1607,28.2537,27.8649,27.9748,363396.0
2020-03-30 09:45:00,33.12,33.35,33.01,33.21,258838.0,27.9917,28.186,27.8987,28.0677,258838.0
2020-03-30 09:50:00,33.23,33.45,33.18,33.36,227398.0,28.0846,28.2706,28.0424,28.1945,227398.0
2020-03-30 09:55:00,33.35,33.55,33.31,33.48,190872.0,28.186,28.3551,28.1522,28.2959,190872.0
2020-03-30 10:00:00,33.47,33.57,33.3,33.55,161102.0,28.2875,28.372,28.1438,28.3551,161102.0
2020-03-30 10:05:00,33.54,33.69,33.46,33.55,126278.0,28.3466,28.4734,28.279,28.3551,126278.0
2020-03-30 10:10:00,33.54,33.84,33.5,33.79,421452.0,28.3466,28.6002,28.3128,28.5579,421452.0
2020-03-30 10:15:00,33.79,33.98,33.68,33.96,129764.0,28.5579,28.7185,28.465,28.7016,129764.0
2020-03-30 10:20:00,33.96,34.01,33.87,33.97,211176.0,28.7016,28.7439,28.6255,28.71,211176.0
2020-03-30 10:25:00,33.96,34.19,33.94,34.1,210150.0,28.7016,28.896,28.6847,28.8199,210150.0
2020-03-30 10:30:00,34.11,34.28,34.05,34.28,169658.0,28.8284,28.972,28.7777,28.972,169658.0
2020-03-30 10:35:00,34.28,34.39,34.27,34.36,144132.0,28.972,29.065,28.9636,29.0397,144132.0
2020-03-30 10:40:00,34.36,34.52,34.3,34.4,227682.0,29.0397,29.1749,28.9889,29.0735,227682.0
2020-03-30 10:45:00,34.4,34.52,34.38,34.43,164681.0,29.0735,29.1749,29.0566,29.0988,164681.0
2020-03-30 10:50:00,34.43,34.44,34.14,34.23,196785.0,29.0988,29.1073,28.8537,28.9298,196785.0
2020-03-30 10:55:00,34.24,34.25,34.01,34.13,128793.0,28.9382,28.9467,28.7439,28.8453,128793.0
2020-03-30 11:00:00,34.12,34.16,34.01,34.13,142132.0,28.8368,28.8706,28.7439,28.8453,142132.0
2020-03-30 11:05:00,34.13,34.35,34.07,34.27,96076.0,28.8453,29.0312,28.7946,28.9636,96076.0
2020-03-30 11:10:00,34.25,34.48,34.23,34.44,116364.0,28.9467,29.1411,28.9298,29.1073,116364.0
2020-03-30 11:15:00,34.45,34.66,34.42,34.66,206712.0,29.1157,29.2932,29.0904,29.2932,206712.0
2020-03-30 11:20:00,34.66,34.9,34.64,34.88,245343.0,29.2932,29.496,29.2763,29.4791,245343.0
2020-03-30 11:25:00,34.89,34.89,34.72,34.82,174943.0,29.4876,29.4876,29.3439,29.4284,174943.0
2020-03-30 11:30:00,34.81,34.89,34.75,34.82,167750.0,29.42,29.4876,29.3693,29.4284,167750.0
2020-03-30 11:35:00,34.82,34.82,34.64,34.65,188558.0,29.4284,29.4284,29.2763,29.2848,188558.0
2020-03-30 11:40:00,34.65,34.9,34.65,34.86,178275.0,29.2848,29.496,29.2848,29.4622,178275.0
2020-03-30 11:45:00,34.85,34.86,34.71,34.76,136318.0,29.4538,29.4622,29.3355,29.3777,136318.0
2020-03-30 11:50:00,34.75,34.84,34.73,34.79,105233.0,29.3693,29.4453,29.3524,29.4031,105233.0
2020-03-30 11:55:00,34.77,34.92,34.75,34.86,124796.0,29.3862,29.5129,29.3693,29.4622,124796.0
2020-03-30 12:00:00,34.85,34.87,34.71,34.74,141652.0,29.4538,29.4707,29.3355,29.3608,141652.0
2020-03-30 12:05:00,34.75,34.91,34.73,34.91,114707.0,29.3693,29.5045,29.3524,29.5045,114707.0
2020-03-30 12:10:00,34.91,35.09,34.89,34.97,150742.0,29.5045,29.6566,29.4876,29.5552,150742.0
2020-03-30 12:15:00,34.96,35.31,34.95,35.26,183499.0,29.5468,29.8426,29.5383,29.8003,183499.0
2020-03-30 12:20:00,35.26,35.26,34.99,35.05,146965.0,29.8003,29.8003,29.5721,29.6228,146965.0
2020-03-30 12:25:00,35.05,35.09,34.91,34.96,96768.0,29.6228,29.6566,29.5045,29.5468,96768.0
2020-03-30 12:30:00,34.95,34.96,34.6,34.65,147059.0,29.5383,29.5468,29.2425,29.2848,147059.0
2020-03-30 12:35:00,34.63,34.8,34.59,34.75,130267.0,29.2679,29.4115,29.234,29.3693,130267.0
2020-03-30 12:40:00,34.75,34.85,34.7,34.78,87005.0,29.3693,29.4538,29.327,29.3946,87005.0
2020-03-30 12:45:00,34.78,34.91,34.75,34.85,127514.0,29.3946,29.5045,29.3693,29.4538,127514.0
2020-03-30 12:50:00,34.85,35.06,34.82,35.05,105793.0,29.4538,29.6313,29.4284,29.6228,105793.0
2020-03-30 12:55:00,35.05,35.07,34.96,34.99,74767.0,29.6228,29.6397,29.5468,29.5721,74767.0
2020-03-30 13:00:00,34.98,35.05,34.89,35.01,197814.0,29.5637,29.6228,29.4876,29.589,197814.0
2020-03-30 13:05:00,35.02,35.03,34.94,34.97,143031.0,29.5975,29.6059,29.5299,29.5552,143031.0
2020-03-30 13:10:00,34.98,35.09,34.97,35.03,97863.0,29.5637,29.6566,29.5552,29.6059,97863.0
2020-03-30 13:15:00,35.04,35.24,35.04,35.15,168863.0,29.6144,29.7834,29.6144,29.7073,168863.0
2020-03-30 13:20:00,35.14,35.16,34.99,35.02,147893.0,29.6989,29.7158,29.5721,29.5975,147893.0
2020-03-30 13:25:00,35.02,35.09,34.96,35.01,83939.0,29.5975,29.6566,29.5468,29.589,83939.0
2020-03-30 13:30:00,35.01,35.09,34.96,35.08,135612.0,29.589,29.6566,29.5468,29.6482,135612.0
2020-03-30 13:35:00,35.09,35.1,34.94,35.1,97125.0,29.6566,29.6651,29.5299,29.6651,97125.0
2020-03-30 13:40:00,35.1,35.13,34.92,35.06,121028.0,29.6651,29.6904,29.5129,29.6313,121028.0
2020-03-30 13:45:00,35.07,35.17,34.99,35.14,97315.0,29.6397,29.7242,29.5721,29.6989,97315.0
2020-03-30 13:50:00,35.12,35.19,35.07,35.09,107140.0,29.682,29.7411,29.6397,29.6566,107140.0
2020-03-30 13:55:00,35.09,35.1,34.95,34.97,161867.0,29.6566,29.6651,29.5383,29.5552,161867.0
2020-03-30 14:00:00,34.97,34.99,34.82,34.83,267934.0,29.5552,29.5721,29.4284,29.4369,267934.0
2020-03-30 14:05:00,34.84,34.99,34.78,34.91,192174.0,29.4453,29.5721,29.3946,29.5045,192174.0
2020-03-30 14:10:00,34.91,34.96,34.8,34.84,180741.0,29.5045,29.5468,29.4115,29.4453,180741.0
2020-03-30 14:15:00,34.84,34.92,34.77,34.84,160089.0,29.4453,29.5129,29.3862,29.4453,160089.0
2020-03-30 14:20:00,34.84,34.93,34.72,34.93,257642.0,29.4453,29.5214,29.3439,29.5214,257642.0
2020-03-30 14:25:00,34.93,34.98,34.75,34.95,146434.0,29.5214,29.5637,29.3693,29.5383,146434.0
2020-03-30 14:30:00,34.95,35.08,34.93,35.02,132947.0,29.5383,29.6482,29.5214,29.5975,132947.0
2020-03-30 14:35:00,35.02,35.05,34.9,34.96,93665.0,29.5975,29.6228,29.496,29.5468,93665.0
2020-03-30 14:40:00,34.96,35.08,34.91,35.07,100504.0,29.5468,29.6482,29.5045,29.6397,100504.0
2020-03-30 14:45:00,35.07,35.1,34.98,35.09,138134.0,29.6397,29.6651,29.5637,29.6566,138134.0
2020-03-30 14:50:00,35.09,35.22,35.02,35.11,111436.0,29.6566,29.7665,29.5975,29.6735,111436.0
2020-03-30 14:55:00,35.1,35.17,35.04,35.13,181434.0,29.6651,29.7242,29.6144,29.6904,181434.0
2020-03-30 15:00:00,35.14,35.21,35.07,35.17,90868.0,29.6989,29.758,29.6397,29.7242,90868.0
2020-03-30 15:05:00,35.17,35.2,35.06,35.17,106736.0,29.7242,29.7496,29.6313,29.7242,106736.0
2020-03-30 15:10:00,35.17,35.34,35.16,35.2,180796.0,29.7242,29.8679,29.7158,29.7496,180796.0
2020-03-30 15:15:00,35.2,35.22,35.09,35.2,131804.0,29.7496,29.7665,29.6566,29.7496,131804.0
2020-03-30 15:20:00,35.2,35.28,34.98,35.02,141121.0,29.7496,29.8172,29.5637,29.5975,141121.0
2020-03-30 15:25:00,35.02,35.05,34.78,34.87,195181.0,29.5975,29.6228,29.3946,29.4707,195181.0
2020-03-30 15:30:00,34.87,34.97,34.73,34.74,187618.0,29.4707,29.5552,29.3524,29.3608,187618.0
2020-03-30 15:35:00,34.73,34.85,34.63,34.84,301062.0,29.3524,29.4538,29.2679,29.4453,301062.0
2020-03-30 15:40:00,34.83,34.85,34.6,34.66,368328.0,29.4369,29.4538,29.2425,29.2932,368328.0
2020-03-30 15:45:00,34.66,34.74,34.59,34.59,542342.0,29.2932,29.3608,29.234,29.234,542342.0
2020-03-30 15:50:00,34.6,35.08,34.59,34.9,632672.0,29.2425,29.6482,29.234,29.496,632672.0
2020-03-30 15:55:00,34.91,35.01,34.68,34.83,748030.0,29.5045,29.589,29.3101,29.4369,748030.0
2020-03-31 09:30:00,34.53,34.87,34.26,34.5,352327.0,29.1833,29.4707,28.9551,29.158,352327.0
2020-03-31 09:35:00,34.5,34.67,34.3,34.32,108218.0,29.158,29.3017,28.9889,29.0059,108218.0
2020-03-31 09:40:00,34.33,34.52,34.3,34.34,124717.0,29.0143,29.1749,28.9889,29.0228,124717.0
2020-03-31 09:45:00,34.33,34.38,34.18,34.23,97496.0,29.0143,29.0566,28.8875,28.9298,97496.0
2020-03-31 09:50:00,34.22,34.35,34.19,34.24,84141.0,28.9213,29.0312,28.896,28.9382,84141.0
2020-03-31 09:55:00,34.25,34.52,34.21,34.41,84267.0,28.9467,29.1749,28.9129,29.0819,84267.0
2020-03-31 10:00:00,34.4,34.61,34.39,34.54,100023.0,29.0735,29.2509,29.065,29.1918,100023.0
2020-03-31 10:05:00,34.53,34.68,34.52,34.6,107919.0,29.1833,29.3101,29.1749,29.2425,107919.0
2020-03-31 10:10:00,34.61,35.08,34.61,35.07,153260.0,29.2509,29.6482,29.2509,29.6397,153260.0
2020-03-31 10:15:00,35.07,35.15,34.95,35.12,89011.0,29.6397,29.7073,29.5383,29.682,89011.0
2020-03-31 10:20:00,35.11,35.17,35.06,35.13,113644.0,29.6735,29.7242,29.6313,29.6904,113644.0
2020-03-31 10:25:00,35.12,35.13,34.95,35.04,156849.0,29.682,29.6904,29.5383,29.6144,156849.0
2020-03-31 10:30:00,35.04,35.16,35.02,35.05,131721.0,29.6144,29.7158,29.5975,29.6228,131721.0
2020-03-31 10:35:00,35.05,35.26,35.01,35.23,111806.0,29.6228,29.8003,29.589,29.7749,111806.0
2020-03-31 10:40:00,35.23,35.27,35.1,35.13,365765.0,29.7749,29.8088,29.6651,29.6904,365765.0
2020-03-31 10:45:00,35.13,35.21,34.95,35.08,332396.0,29.6904,29.758,29.5383,29.6482,332396.0
2020-03-31 10:50:00,35.08,35.11,34.96,35.02,203143.0,29.6482,29.6735,29.5468,29.5975,203143.0
2020-03-31 10:55:00,35.02,35.07,34.84,34.88,113440.0,29.5975,29.6397,29.4453,29.4791,113440.0
2020-03-31 11:00:00,34.88,34.94,34.78,34.8,282671.0,29.4791,29.5299,29.3946,29.4115,282671.0
2020-03-31 11:05:00,34.81,35.0,34.81,34.96,254453.0,29.42,29.5806,29.42,29.5468,254453.0
2020-03-31 11:10:00,34.96,35.02,34.94,34.98,98867.0,29.5468,29.5975,29.5299,29.5637,98867.0
2020-03-31 11:15:00,34.98,35.14,34.97,35.11,162793.0,29.5637,29.6989,29.5552,29.6735,162793.0
2020-03-31 11:20:00,35.11,35.21,35.01,35.06,218547.0,29.6735,29.758,29.589,29.6313,218547.0
2020-03-31 11:25:00,35.05,35.23,35.05,35.21,107933.0,29.6228,29.7749,29.6228,29.758,107933.0
2020-03-31 11:30:00,35.2,35.29,35.15,35.26,70987.0,29.7496,29.8257,29.7073,29.8003,70987.0
2020-03-31 11:35:00,35.27,35.29,35.02,35.07,129341.0,29.8088,29.8257,29.5975,29.6397,129341.0
2020-03-31 11:40:00,35.07,35.16,35.03,35.05,80461.0,29.6397,29.7158,29.6059,29.6228,80461.0
2020-03-31 11:45:00,35.04,35.09,34.92,34.95,77026.0,29.6144,29.6566,29.5129,29.5383,77026.0
2020-03-31 11:50:00,34.95,35.03,34.9,34.9,71589.0,29.5383,29.6059,29.496,29.496,71589.0
2020-03-31 11:55:00,34.91,35.02,34.87,34.97,69651.0,29.5045,29.5975,29.4707,29.5552,69651.0
2020-03-31 12:00:00,34.96,34.99,34.88,34.95,82837.0,29.5468,29.5721,29.4791,29.5383,82837.0
2020-03-31 12:05:00,34.95,35.08,34.93,35.08,73463.0,29.5383,29.6482,29.5214,29.6482,73463.0
2020-03-31 12:10:00,35.08,35.1,35.03,35.05,62971.0,29.6482,29.6651,29.6059,29.6228,62971.0
2020-03-31 12:15:00,35.04,35.08,34.9,34.91,73724.0,29.6144,29.6482,29.496,29.5045,73724.0
2020-03-31 12:20:00,34.91,34.93,34.78,34.85,101156.0,29.5045,29.5214,29.3946,29.4538,101156.0
2020-03-31 12:25:00,34.84,34.88,34.7,34.88,145400.0,29.4453,29.4791,29.327,29.4791,145400.0
2020-03-31 12:30:00,34.88,34.91,34.74,34.8,107540.0,29.4791,29.5045,29.3608,29.4115,107540.0
2020-03-31 12:35:00,34.79,34.87,34.63,34.67,159561.0,29.4031,29.4707,29.2679,29.3017,159561.0
2020-03-31 12:40:00,34.68,34.87,34.67,34.85,106417.0,29.3101,29.4707,29.3017,29.4538,106417.0
2020-03-31 12:45:00,34.85,34.94,34.8,34.89,79883.0,29.4538,29.5299,29.4115,29.4876,79883.0
2020-03-31 12:50:00,34.89,34.91,34.83,34.87,65752.0,29.4876,29.5045,29.4369,29.4707,65752.0
2020-03-31 12:55:00,34.87,34.87,34.69,34.73,100943.0,29.4707,29.4707,29.3186,29.3524,100943.0
2020-03-31 13:00:00,34.73,34.84,34.72,34.73,117568.0,29.3524,29.4453,29.3439,29.3524,117568.0
2020-03-31 13:05:00,34.72,34.75,34.55,34.68,92963.0,29.3439,29.3693,29.2002,29.3101,92963.0
2020-03-31 13:10:00,34.67,34.72,34.57,34.65,76237.0,29.3017,29.3439,29.2171,29.2848,76237.0
2020-03-31 13:15:00,34.64,34.66,34.5,34.53,88204.0,29.2763,29.2932,29.158,29.1833,88204.0
2020-03-31 13:20:00,34.53,34.56,34.41,34.49,141785.0,29.1833,29.2087,29.0819,29.1495,141785.0
2020-03-31 13:25:00,34.5,34.6,34.47,34.52,95495.0,29.158,29.2425,29.1326,29.1749,95495.0
2020-03-31 13:30:00,34.52,34.64,34.39,34.53,120848.0,29.1749,29.2763,29.065,29.1833,120848.0
2020-03-31 13:35:00,34.54,34.6,34.49,34.49,83554.0,29.1918,29.2425,29.1495,29.1495,83554.0
2020-03-31 13:40:00,34.49,34.65,34.49,34.59,72907.0,29.1495,29.2848,29.1495,29.234,72907.0
2020-03-31 13:45:00,34.6,34.68,34.58,34.61,57566.0,29.2425,29.3101,29.2256,29.2509,57566.0
2020-03-31 13:50:00,34.61,34.61,34.49,34.52,90822.0,29.2509,29.2509,29.1495,29.1749,90822.0
2020-03-31 13:55:00,34.52,34.64,34.52,34.61,114656.0,29.1749,29.2763,29.1749,29.2509,114656.0
2020-03-31 14:00:00,34.6,34.63,34.51,34.53,69421.0,29.2425,29.2679,29.1664,29.1833,69421.0
2020-03-31 14:05:00,34.54,34.65,34.53,34.64,85105.0,29.1918,29.2848,29.1833,29.2763,85105.0
2020-03-31 14:10:00,34.64,34.67,34.51,34.51,72026.0,29.2763,29.3017,29.1664,29.1664,72026.0
2020-03-31 14:15:00,34.51,34.54,34.43,34.49,91115.0,29.1664,29.1918,29.0988,29.1495,91115.0
2020-03-31 14:20:00,34.49,34.55,34.47,34.52,59490.0,29.1495,29.2002,29.1326,29.1749,59490.0
2020-03-31 14:25:00,34.53,34.6,34.51,34.58,46231.0,29.1833,29.2425,29.1664,29.2256,46231.0
2020-03-31 14:30:00,34.58,34.63,34.51,34.57,70146.0,29.2256,29.2679,29.1664,29.2171,70146.0
2020-03-31 14:35:00,34.57,34.67,34.52,34.61,150739.0,29.2171,29.3017,29.1749,29.2509,150739.0
2020-03-31 14:40:00,34.61,34.63,34.52,34.6,180925.0,29.2509,29.2679,29.1749,29.2425,180925.0
2020-03-31 14:45:00,34.6,34.6,34.44,34.5,116032.0,29.2425,29.2425,29.1073,29.158,116032.0
2020-03-31 14:50:00,34.51,34.61,34.48,34.51,177421.0,29.1664,29.2509,29.1411,29.1664,177421.0
2020-03-31 14:55:00,34.51,34.55,34.43,34.48,130654.0,29.1664,29.2002,29.0988,29.1411,130654.0
2020-03-31 15:00:00,34.49,34.56,34.4,34.41,150117.0,29.1495,29.2087,29.0735,29.0819,150117.0
2020-03-31 15:05:00,34.41,34.45,34.33,34.38,141890.0,29.0819,29.1157,29.0143,29.0566,141890.0
2020-03-31 15:10:00,34.37,34.37,34.11,34.16,183306.0,29.0481,29.0481,28.8284,28.8706,183306.0
2020-03-31 15:15:00,34.16,34.19,33.91,33.91,269515.0,28.8706,28.896,28.6593,28.6593,269515.0
2020-03-31 15:20:00,33.92,33.98,33.71,33.82,315519.0,28.6678,28.7185,28.4903,28.5833,315519.0
2020-03-31 15:25:00,33.83,34.0,33.81,33.84,301406.0,28.5917,28.7354,28.5748,28.6002,301406.0
2020-03-31 15:30:00,33.84,34.1,33.84,34.08,365752.0,28.6002,28.8199,28.6002,28.803,365752.0
2020-03-31 15:35:00,34.08,34.13,33.99,34.09,273984.0,28.803,28.8453,28.7269,28.8115,273984.0
2020-03-31 15:40:00,34.09,34.18,34.0,34.08,312965.0,28.8115,28.8875,28.7354,28.803,312965.0
2020-03-31 15:45:00,34.09,34.1,33.73,33.74,475009.0,28.8115,28.8199,28.5072,28.5157,475009.0
2020-03-31 15:50:00,33.73,34.18,33.73,34.01,863163.0,28.5072,28.8875,28.5072,28.7439,863163.0
2020-03-31 15:55:00,34.02,34.11,33.9,34.01,958019.0,28.7523,28.8284,28.6509,28.7439,958019.0
2020-04-01 09:30:00,31.68,31.86,31.25,31.56,742889.0,26.7746,26.9268,26.4112,26.6732,742889.0
2020-04-01 09:35:00,31.57,32.03,31.44,31.86,297561.0,26.6817,27.0704,26.5718,26.9268,297561.0
2020-04-01 09:40:00,31.86,32.1,31.81,31.94,212579.0,26.9268,27.1296,26.8845,26.9944,212579.0
2020-04-01 09:45:00,31.93,32.08,31.82,31.89,326824.0,26.9859,27.1127,26.893,26.9521,326824.0
2020-04-01 09:50:00,31.9,32.0,31.87,31.93,210609.0,26.9606,27.0451,26.9352,26.9859,210609.0
2020-04-01 09:55:00,31.92,31.95,31.65,31.65,199829.0,26.9775,27.0028,26.7493,26.7493,199829.0
2020-04-01 10:00:00,31.67,31.79,31.56,31.65,173363.0,26.7662,26.8676,26.6732,26.7493,173363.0
2020-04-01 10:05:00,31.64,32.0,31.6,31.93,221246.0,26.7408,27.0451,26.707,26.9859,221246.0
2020-04-01 10:10:00,31.93,32.16,31.85,32.13,234835.0,26.9859,27.1803,26.9183,27.155,234835.0
2020-04-01 10:15:00,32.13,32.41,32.12,32.34,208312.0,27.155,27.3916,27.1465,27.3324,208312.0
2020-04-01 10:20:00,32.34,32.41,32.15,32.2,283158.0,27.3324,27.3916,27.1719,27.2141,283158.0
2020-04-01 10:25:00,32.2,32.23,31.92,31.99,303532.0,27.2141,27.2395,26.9775,27.0366,303532.0
2020-04-01 10:30:00,31.99,32.13,31.9,32.04,165089.0,27.0366,27.155,26.9606,27.0789,165089.0
2020-04-01 10:35:00,32.05,32.07,31.88,31.89,202292.0,27.0873,27.1042,26.9437,26.9521,202292.0
2020-04-01 10:40:00,31.88,32.15,31.8,31.87,150485.0,26.9437,27.1719,26.8761,26.9352,150485.0
2020-04-01 10:45:00,31.87,31.97,31.81,31.84,113450.0,26.9352,27.0197,26.8845,26.9099,113450.0
2020-04-01 10:50:00,31.86,31.9,31.75,31.81,197934.0,26.9268,26.9606,26.8338,26.8845,197934.0
2020-04-01 10:55:00,31.81,31.87,31.8,31.82,244376.0,26.8845,26.9352,26.8761,26.893,244376.0
2020-04-01 11:00:00,31.82,31.96,31.81,31.93,334677.0,26.893,27.0113,26.8845,26.9859,334677.0
2020-04-01 11:05:00,31.92,31.99,31.92,31.96,306368.0,26.9775,27.0366,26.9775,27.0113,306368.0
2020-04-01 11:10:00,31.96,32.11,31.96,32.09,312202.0,27.0113,27.1381,27.0113,27.1211,312202.0
2020-04-01 11:15:00,32.09,32.11,31.97,32.0,439797.0,27.1211,27.1381,27.0197,27.0451,439797.0
2020-04-01 11:20:00,32.0,32.09,31.95,32.02,334878.0,27.0451,27.1211,27.0028,27.062,334878.0
2020-04-01 11:25:00,32.02,32.07,31.94,31.97,504954.0,27.062,27.1042,26.9944,27.0197,504954.0
2020-04-01 11:30:00,31.99,32.07,31.93,32.02,362233.0,27.0366,27.1042,26.9859,27.062,362233.0
2020-04-01 11:35:00,32.02,32.07,31.98,32.05,266562.0,27.062,27.1042,27.0282,27.0873,266562.0
2020-04-01 11:40:00,32.04,32.08,31.8,31.83,332066.0,27.0789,27.1127,26.8761,26.9014,332066.0
2020-04-01 11:45:00,31.82,31.88,31.69,31.71,143641.0,26.893,26.9437,26.7831,26.8,143641.0
2020-04-01 11:50:00,31.71,31.81,31.67,31.69,129806.0,26.8,26.8845,26.7662,26.7831,129806.0
2020-04-01 11:55:00,31.69,31.76,31.58,31.63,122264.0,26.7831,26.8422,26.6901,26.7324,122264.0
2020-04-01 12:00:00,31.62,31.63,31.51,31.53,140213.0,26.7239,26.7324,26.631,26.6479,140213.0
2020-04-01 12:05:00,31.52,31.6,31.47,31.49,190790.0,26.6394,26.707,26.5971,26.6141,190790.0
2020-04-01 12:10:00,31.49,31.59,31.44,31.52,157208.0,26.6141,26.6986,26.5718,26.6394,157208.0
2020-04-01 12:15:00,31.52,31.54,31.25,31.31,193533.0,26.6394,26.6563,26.4112,26.4619,193533.0
2020-04-01 12:20:00,31.31,31.43,31.27,31.32,210441.0,26.4619,26.5633,26.4281,26.4704,210441.0
2020-04-01 12:25:00,31.31,31.38,31.23,31.24,124440.0,26.4619,26.5211,26.3943,26.4028,124440.0
2020-04-01 12:30:00,31.24,31.54,31.24,31.47,165810.0,26.4028,26.6563,26.4028,26.5971,165810.0
2020-04-01 12:35:00,31.46,31.46,31.27,31.33,132303.0,26.5887,26.5887,26.4281,26.4788,132303.0
2020-04-01 12:40:00,31.34,31.35,31.21,31.28,133239.0,26.4873,26.4957,26.3774,26.4366,133239.0
2020-04-01 12:45:00,31.28,31.32,31.17,31.18,156358.0,26.4366,26.4704,26.3436,26.3521,156358.0
2020-04-01 12:50:00,31.18,31.45,31.16,31.43,139355.0,26.3521,26.5802,26.3352,26.5633,139355.0
2020-04-01 12:55:00,31.42,31.47,31.3,31.38,124003.0,26.5549,26.5971,26.4535,26.5211,124003.0
2020-04-01 13:00:00,31.37,31.59,31.28,31.49,161870.0,26.5126,26.6986,26.4366,26.6141,161870.0
2020-04-01 13:05:00,31.5,31.53,31.39,31.5,138760.0,26.6225,26.6479,26.5295,26.6225,138760.0
2020-04-01 13:10:00,31.5,31.56,31.44,31.49,127557.0,26.6225,26.6732,26.5718,26.6141,127557.0
2020-04-01 13:15:00,31.48,31.54,31.43,31.48,107301.0,26.6056,26.6563,26.5633,26.6056,107301.0
2020-04-01 13:20:00,31.48,31.68,31.46,31.66,115264.0,26.6056,26.7746,26.5887,26.7577,115264.0
2020-04-01 13:25:00,31.65,31.71,31.56,31.7,107549.0,26.7493,26.8,26.6732,26.7915,107549.0
2020-04-01 13:30:00,31.69,31.69,31.54,31.58,118057.0,26.7831,26.7831,26.6563,26.6901,118057.0
2020-04-01 13:35:00,31.58,31.62,31.5,31.54,284311.0,26.6901,26.7239,26.6225,26.6563,284311.0
2020-04-01 13:40:00,31.54,31.67,31.5,31.59,130872.0,26.6563,26.7662,26.6225,26.6986,130872.0
2020-04-01 13:45:00,31.58,31.59,31.45,31.52,84191.0,26.6901,26.6986,26.5802,26.6394,84191.0
2020-04-01 13:50:00,31.52,31.7,31.48,31.64,95558.0,26.6394,26.7915,26.6056,26.7408,95558.0
2020-04-01 13:55:00,31.65,31.69,31.57,31.6,62955.0,26.7493,26.7831,26.6817,26.707,62955.0
2020-04-01 14:00:00,31.6,31.71,31.55,31.67,90494.0,26.707,26.8,26.6648,26.7662,90494.0
2020-04-01 14:05:00,31.66,31.78,31.61,31.61,147474.0,26.7577,26.8591,26.7155,26.7155,147474.0
2020-04-01 14:10:00,31.62,31.65,31.54,31.57,89964.0,26.7239,26.7493,26.6563,26.6817,89964.0
2020-04-01 14:15:00,31.57,31.62,31.5,31.61,134497.0,26.6817,26.7239,26.6225,26.7155,134497.0
2020-04-01 14:20:00,31.62,31.7,31.52,31.56,215420.0,26.7239,26.7915,26.6394,26.6732,215420.0
2020-04-01 14:25:00,31.56,31.68,31.49,31.57,138127.0,26.6732,26.7746,26.6141,26.6817,138127.0
2020-04-01 14:30:00,31.56,31.56,31.35,31.45,157625.0,26.6732,26.6732,26.4957,26.5802,157625.0
2020-04-01 14:35:00,31.44,31.62,31.4,31.61,147383.0,26.5718,26.7239,26.538,26.7155,147383.0
2020-04-01 14:40:00,31.6,31.61,31.52,31.55,141311.0,26.707,26.7155,26.6394,26.6648,141311.0
2020-04-01 14:45:00,31.56,31.61,31.5,31.56,105371.0,26.6732,26.7155,26.6225,26.6732,105371.0
2020-04-01 14:50:00,31.55,31.58,31.45,31.46,139051.0,26.6648,26.6901,26.5802,26.5887,139051.0
2020-04-01 14:55:00,31.47,31.49,31.36,31.37,145106.0,26.5971,26.6141,26.5042,26.5126,145106.0
2020-04-01 15:00:00,31.38,31.51,31.25,31.35,350835.0,26.5211,26.631,26.4112,26.4957,350835.0
2020-04-01 15:05:00,31.36,31.39,31.28,31.3,95496.0,26.5042,26.5295,26.4366,26.4535,95496.0
2020-04-01 15:10:00,31.29,31.39,31.25,31.28,174141.0,26.445,26.5295,26.4112,26.4366,174141.0
2020-04-01 15:15:00,31.29,31.46,31.28,31.42,147993.0,26.445,26.5887,26.4366,26.5549,147993.0
2020-04-01 15:20:00,31.43,31.43,31.32,31.34,195238.0,26.5633,26.5633,26.4704,26.4873,195238.0
2020-04-01 15:25:00,31.34,31.43,31.28,31.42,297653.0,26.4873,26.5633,26.4366,26.5549,297653.0
2020-04-01 15:30:00,31.42,31.51,31.38,31.42,507399.0,26.5549,26.631,26.5211,26.5549,507399.0
2020-04-01 15:35:00,31.42,31.42,31.23,31.28,489222.0,26.5549,26.5549,26.3943,26.4366,489222.0
2020-04-01 15:40:00,31.28,31.37,31.24,31.32,635210.0,26.4366,26.5126,26.4028,26.4704,635210.0
2020-04-01 15:45:00,31.32,31.65,31.32,31.61,659493.0,26.4704,26.7493,26.4704,26.7155,659493.0
2020-04-01 15:50:00,31.61,31.67,31.47,31.63,642558.0,26.7155,26.7662,26.5971,26.7324,642558.0
2020-04-01 15:55:00,31.64,31.73,31.52,31.62,1179754.0,26.7408,26.8169,26.6394,26.7239,1179754.0
2020-04-02 09:30:00,31.34,32.0,31.25,31.86,494578.0,26.4873,27.0451,26.4112,26.9268,494578.0
2020-04-02 09:35:00,31.84,32.12,31.82,31.96,262383.0,26.9099,27.1465,26.893,27.0113,262383.0
2020-04-02 09:40:00,31.99,32.11,31.85,31.96,226645.0,27.0366,27.1381,26.9183,27.0113,226645.0
2020-04-02 09:45:00,31.96,32.02,31.74,31.74,246918.0,27.0113,27.062,26.8253,26.8253,246918.0
2020-04-02 09:50:00,31.74,31.96,31.69,31.86,391318.0,26.8253,27.0113,26.7831,26.9268,391318.0
2020-04-02 09:55:00,31.87,32.18,31.85,32.14,326449.0,26.9352,27.1972,26.9183,27.1634,326449.0
2020-04-02 10:00:00,32.14,32.38,32.1,32.34,251465.0,27.1634,27.3662,27.1296,27.3324,251465.0
2020-04-02 10:05:00,32.34,32.58,32.13,32.58,258211.0,27.3324,27.5353,27.155,27.5353,258211.0
2020-04-02 10:10:00,32.58,32.77,32.57,32.7,219355.0,27.5353,27.6959,27.5268,27.6367,219355.0
2020-04-02 10:15:00,32.7,32.71,32.49,32.62,182045.0,27.6367,27.6451,27.4592,27.5691,182045.0
2020-04-02 10:20:00,32.62,32.82,32.6,32.79,263667.0,27.5691,27.7381,27.5522,27.7128,263667.0
2020-04-02 10:25:00,32.79,33.04,32.77,33.04,378675.0,27.7128,27.924,27.6959,27.924,378675.0
2020-04-02 10:30:00,33.03,33.5,32.98,33.42,408131.0,27.9156,28.3128,27.8733,28.2452,408131.0
2020-04-02 10:35:00,33.42,33.95,33.42,33.82,602831.0,28.2452,28.6931,28.2452,28.5833,602831.0
2020-04-02 10:40:00,33.81,33.81,33.26,33.33,306333.0,28.5748,28.5748,28.11,28.1691,306333.0
2020-04-02 10:45:00,33.33,33.4,33.14,33.24,251758.0,28.1691,28.2283,28.0086,28.0931,251758.0
2020-04-02 10:50:00,33.24,33.52,33.24,33.44,343932.0,28.0931,28.3297,28.0931,28.2621,343932.0
2020-04-02 10:55:00,33.45,33.74,33.38,33.56,266489.0,28.2706,28.5157,28.2114,28.3635,266489.0
2020-04-02 11:00:00,33.56,33.59,33.31,33.52,214646.0,28.3635,28.3889,28.1522,28.3297,214646.0
2020-04-02 11:05:00,33.52,33.54,33.35,33.46,234603.0,28.3297,28.3466,28.186,28.279,234603.0
2020-04-02 11:10:00,33.45,33.5,33.33,33.41,204453.0,28.2706,28.3128,28.1691,28.2368,204453.0
2020-04-02 11:15:00,33.41,33.62,33.31,33.31,181905.0,28.2368,28.4142,28.1522,28.1522,181905.0
2020-04-02 11:20:00,33.31,33.32,33.03,33.11,159145.0,28.1522,28.1607,27.9156,27.9832,159145.0
2020-04-02 11:25:00,33.1,33.12,32.83,32.99,145982.0,27.9748,27.9917,27.7466,27.8818,145982.0
2020-04-02 11:30:00,33.0,33.17,32.96,33.12,127579.0,27.8902,28.0339,27.8564,27.9917,127579.0
2020-04-02 11:35:00,33.12,33.24,33.03,33.14,261310.0,27.9917,28.0931,27.9156,28.0086,261310.0
2020-04-02 11:40:00,33.13,33.29,33.12,33.22,110919.0,28.0001,28.1353,27.9917,28.0762,110919.0
2020-04-02 11:45:00,33.22,33.37,33.16,33.35,96846.0,28.0762,28.203,28.0255,28.186,96846.0
2020-04-02 11:50:00,33.35,33.4,33.28,33.29,81885.0,28.186,28.2283,28.1269,28.1353,81885.0
2020-04-02 11:55:00,33.29,33.5,33.25,33.46,105111.0,28.1353,28.3128,28.1015,28.279,105111.0
2020-04-02 12:00:00,33.46,33.49,33.38,33.44,67942.0,28.279,28.3044,28.2114,28.2621,67942.0
2020-04-02 12:05:00,33.44,33.6,33.43,33.48,145685.0,28.2621,28.3973,28.2537,28.2959,145685.0
2020-04-02 12:10:00,33.47,33.83,33.44,33.7,270503.0,28.2875,28.5917,28.2621,28.4819,270503.0
2020-04-02 12:15:00,33.7,33.79,33.6,33.73,131792.0,28.4819,28.5579,28.3973,28.5072,131792.0
2020-04-02 12:20:00,33.73,33.84,33.7,33.71,219184.0,28.5072,28.6002,28.4819,28.4903,219184.0
2020-04-02 12:25:00,33.71,33.75,33.64,33.64,121003.0,28.4903,28.5241,28.4311,28.4311,121003.0
2020-04-02 12:30:00,33.64,33.7,33.53,33.55,148201.0,28.4311,28.4819,28.3382,28.3551,148201.0
2020-04-02 12:35:00,33.55,33.69,33.55,33.66,124303.0,28.3551,28.4734,28.3551,28.448,124303.0
2020-04-02 12:40:00,33.66,33.72,33.52,33.65,127372.0,28.448,28.4988,28.3297,28.4396,127372.0
2020-04-02 12:45:00,33.65,33.74,33.59,33.7,123671.0,28.4396,28.5157,28.3889,28.4819,123671.0
2020-04-02 12:50:00,33.7,33.74,33.63,33.67,112944.0,28.4819,28.5157,28.4227,28.4565,112944.0
2020-04-02 12:55:00,33.67,33.68,33.48,33.5,203531.0,28.4565,28.465,28.2959,28.3128,203531.0
2020-04-02 13:00:00,33.5,33.6,33.41,33.51,156944.0,28.3128,28.3973,28.2368,28.3213,156944.0
2020-04-02 13:05:00,33.5,33.52,33.33,33.33,161162.0,28.3128,28.3297,28.1691,28.1691,161162.0
2020-04-02 13:10:00,33.33,33.35,33.17,33.18,165524.0,28.1691,28.186,28.0339,28.0424,165524.0
2020-04-02 13:15:00,33.17,33.18,33.08,33.13,208129.0,28.0339,28.0424,27.9579,28.0001,208129.0
2020-04-02 13:20:00,33.13,33.28,33.12,33.15,204007.0,28.0001,28.1269,27.9917,28.017,204007.0
2020-04-02 13:25:00,33.16,33.17,33.0,33.02,199196.0,28.0255,28.0339,27.8902,27.9071,199196.0
2020-04-02 13:30:00,33.01,33.16,32.86,33.14,322290.0,27.8987,28.0255,27.7719,28.0086,322290.0
2020-04-02 13:35:00,33.14,33.28,33.02,33.08,155686.0,28.0086,28.1269,27.9071,27.9579,155686.0
2020-04-02 13:40:00,33.07,33.2,33.07,33.19,94004.0,27.9494,28.0593,27.9494,28.0508,94004.0
2020-04-02 13:45:00,33.19,33.28,33.1,33.22,136658.0,28.0508,28.1269,27.9748,28.0762,136658.0
2020-04-02 13:50:00,33.22,33.32,33.19,33.26,155801.0,28.0762,28.1607,28.0508,28.11,155801.0
2020-04-02 13:55:00,33.25,33.25,32.95,33.06,144245.0,28.1015,28.1015,27.848,27.941,144245.0
2020-04-02 14:00:00,33.06,33.07,32.9,32.92,102668.0,27.941,27.9494,27.8057,27.8226,102668.0
2020-04-02 14:05:00,32.91,32.92,32.81,32.82,107632.0,27.8142,27.8226,27.7297,27.7381,107632.0
2020-04-02 14:10:00,32.82,32.99,32.72,32.98,196948.0,27.7381,27.8818,27.6536,27.8733,196948.0
2020-04-02 14:15:00,32.98,33.08,32.75,32.75,195823.0,27.8733,27.9579,27.679,27.679,195823.0
2020-04-02 14:20:00,32.75,32.87,32.72,32.76,135156.0,27.679,27.7804,27.6536,27.6874,135156.0
2020-04-02 14:25:00,32.77,32.99,32.75,32.95,78525.0,27.6959,27.8818,27.679,27.848,78525.0
2020-04-02 14:30:00,32.95,32.99,32.81,32.88,122317.0,27.848,27.8818,27.7297,27.7888,122317.0
2020-04-02 14:35:00,32.87,33.0,32.84,32.87,114249.0,27.7804,27.8902,27.755,27.7804,114249.0
2020-04-02 14:40:00,32.87,32.89,32.76,32.78,114425.0,27.7804,27.7973,27.6874,27.7043,114425.0
2020-04-02 14:45:00,32.78,32.89,32.73,32.79,91921.0,27.7043,27.7973,27.662,27.7128,91921.0
2020-04-02 14:50:00,32.79,33.07,32.73,33.02,168079.0,27.7128,27.9494,27.662,27.9071,168079.0
2020-04-02 14:55:00,33.02,33.22,32.97,33.18,178610.0,27.9071,28.0762,27.8649,28.0424,178610.0
2020-04-02 15:00:00,33.19,33.27,33.05,33.14,124482.0,28.0508,28.1184,27.9325,28.0086,124482.0
2020-04-02 15:05:00,33.13,33.24,33.06,33.22,150183.0,28.0001,28.0931,27.941,28.0762,150183.0
2020-04-02 15:10:00,33.22,33.26,33.1,33.16,141232.0,28.0762,28.11,27.9748,28.0255,141232.0
2020-04-02 15:15:00,33.15,33.31,33.13,33.3,143847.0,28.017,28.1522,28.0001,28.1438,143847.0
2020-04-02 15:20:00,33.3,33.35,33.23,33.25,200821.0,28.1438,28.186,28.0846,28.1015,200821.0
2020-04-02 15:25:00,33.24,33.32,33.15,33.32,266824.0,28.0931,28.1607,28.017,28.1607,266824.0
2020-04-02 15:30:00,33.32,33.4,33.22,33.32,359967.0,28.1607,28.2283,28.0762,28.1607,359967.0
2020-04-02 15:35:00,33.31,33.4,33.24,33.3,300755.0,28.1522,28.2283,28.0931,28.1438,300755.0
2020-04-02 15:40:00,33.31,33.63,33.28,33.62,263136.0,28.1522,28.4227,28.1269,28.4142,263136.0
2020-04-02 15:45:00,33.62,33.63,33.42,33.55,489969.0,28.4142,28.4227,28.2452,28.3551,489969.0
2020-04-02 15:50:00,33.55,33.98,33.55,33.91,834818.0,28.3551,28.7185,28.3551,28.6593,834818.0
2020-04-02 15:55:00,33.91,34.0,33.77,33.9,1110938.0,28.6593,28.7354,28.541,28.6509,1110938.0
2020-04-03 09:30:00,33.72,33.98,33.5,33.8,324446.0,28.4988,28.7185,28.3128,28.5664,324446.0
2020-04-03 09:35:00,33.8,33.94,33.67,33.92,167666.0,28.5664,28.6847,28.4565,28.6678,167666.0
2020-04-03 09:40:00,33.92,34.3,33.86,34.22,258867.0,28.6678,28.9889,28.6171,28.9213,258867.0
2020-04-03 09:45:00,34.23,34.25,33.94,33.98,222285.0,28.9298,28.9467,28.6847,28.7185,222285.0
2020-04-03 09:50:00,33.97,34.04,33.6,33.77,188830.0,28.71,28.7692,28.3973,28.541,188830.0
2020-04-03 09:55:00,33.77,33.89,33.72,33.8,196576.0,28.541,28.6424,28.4988,28.5664,196576.0
2020-04-03 10:00:00,33.81,34.06,33.78,33.8,207803.0,28.5748,28.7861,28.5495,28.5664,207803.0
2020-04-03 10:05:00,33.8,33.98,33.77,33.86,213394.0,28.5664,28.7185,28.541,28.6171,213394.0
2020-04-03 10:10:00,33.86,33.91,33.78,33.82,123009.0,28.6171,28.6593,28.5495,28.5833,123009.0
2020-04-03 10:15:00,33.82,33.82,33.43,33.48,185948.0,28.5833,28.5833,28.2537,28.2959,185948.0
2020-04-03 10:20:00,33.48,33.74,33.45,33.69,337845.0,28.2959,28.5157,28.2706,28.4734,337845.0
2020-04-03 10:25:00,33.68,33.7,33.58,33.64,159625.0,28.465,28.4819,28.3804,28.4311,159625.0
2020-04-03 10:30:00,33.63,33.69,33.3,33.3,194297.0,28.4227,28.4734,28.1438,28.1438,194297.0
2020-04-03 10:35:00,33.3,33.41,33.12,33.22,123371.0,28.1438,28.2368,27.9917,28.0762,123371.0
2020-04-03 10:40:00,33.23,33.5,33.2,33.41,247309.0,28.0846,28.3128,28.0593,28.2368,247309.0
2020-04-03 10:45:00,33.4,33.44,33.32,33.37,112001.0,28.2283,28.2621,28.1607,28.203,112001.0
2020-04-03 10:50:00,33.35,33.43,33.18,33.23,126641.0,28.186,28.2537,28.0424,28.0846,126641.0
2020-04-03 10:55:00,33.24,33.28,33.16,33.25,110377.0,28.0931,28.1269,28.0255,28.1015,110377.0
2020-04-03 11:00:00,33.25,33.43,33.25,33.34,174929.0,28.1015,28.2537,28.1015,28.1776,174929.0
2020-04-03 11:05:00,33.34,33.38,33.19,33.28,246796.0,28.1776,28.2114,28.0508,28.1269,246796.0
2020-04-03 11:10:00,33.27,33.28,33.11,33.16,160454.0,28.1184,28.1269,27.9832,28.0255,160454.0
2020-04-03 11:15:00,33.15,33.25,33.14,33.2,114070.0,28.017,28.1015,28.0086,28.0593,114070.0
2020-04-03 11:20:00,33.2,33.25,33.05,33.09,149349.0,28.0593,28.1015,27.9325,27.9663,149349.0
2020-04-03 11:25:00,33.09,33.33,33.05,33.3,160237.0,27.9663,28.1691,27.9325,28.1438,160237.0
2020-04-03 11:30:00,33.3,33.41,33.18,33.41,108943.0,28.1438,28.2368,28.0424,28.2368,108943.0
2020-04-03 11:35:00,33.4,33.47,33.28,33.37,199372.0,28.2283,28.2875,28.1269,28.203,199372.0
2020-04-03 11:40:00,33.36,33.37,33.12,33.17,94599.0,28.1945,28.203,27.9917,28.0339,94599.0
2020-04-03 11:45:00,33.17,33.18,33.0,33.13,96423.0,28.0339,28.0424,27.8902,28.0001,96423.0
2020-04-03 11:50:00,33.14,33.16,33.0,33.06,112978.0,28.0086,28.0255,27.8902,27.941,112978.0
2020-04-03 11:55:00,33.05,33.21,33.05,33.17,73640.0,27.9325,28.0677,27.9325,28.0339,73640.0
2020-04-03 12:00:00,33.16,33.29,33.11,33.23,104905.0,28.0255,28.1353,27.9832,28.0846,104905.0
2020-04-03 12:05:00,33.23,33.23,33.08,33.18,137895.0,28.0846,28.0846,27.9579,28.0424,137895.0
2020-04-03 12:10:00,33.19,33.2,33.04,33.07,109759.0,28.0508,28.0593,27.924,27.9494,109759.0
2020-04-03 12:15:00,33.07,33.12,32.88,32.89,134450.0,27.9494,27.9917,27.7888,27.7973,134450.0
2020-04-03 12:20:00,32.89,33.19,32.86,33.07,281382.0,27.7973,28.0508,27.7719,27.9494,281382.0
2020-04-03 12:25:00,33.06,33.19,32.97,33.18,130611.0,27.941,28.0508,27.8649,28.0424,130611.0
2020-04-03 12:30:00,33.18,33.32,33.15,33.24,242163.0,28.0424,28.1607,28.017,28.0931,242163.0
2020-04-03 12:35:00,33.24,33.34,33.17,33.29,83507.0,28.0931,28.1776,28.0339,28.1353,83507.0
2020-04-03 12:40:00,33.28,33.34,33.16,33.34,74087.0,28.1269,28.1776,28.0255,28.1776,74087.0
2020-04-03 12:45:00,33.33,33.34,33.1,33.15,76452.0,28.1691,28.1776,27.9748,28.017,76452.0
2020-04-03 12:50:00,33.15,33.24,33.13,33.22,58509.0,28.017,28.0931,28.0001,28.0762,58509.0
2020-04-03 12:55:00,33.21,33.3,33.18,33.3,54713.0,28.0677,28.1438,28.0424,28.1438,54713.0
2020-04-03 13:00:00,33.3,33.38,33.25,33.34,79897.0,28.1438,28.2114,28.1015,28.1776,79897.0
2020-04-03 13:05:00,33.34,33.42,33.34,33.41,76363.0,28.1776,28.2452,28.1776,28.2368,76363.0
2020-04-03 13:10:00,33.41,33.42,33.22,33.25,80338.0,28.2368,28.2452,28.0762,28.1015,80338.0
2020-04-03 13:15:00,33.25,33.34,33.24,33.27,127765.0,28.1015,28.1776,28.0931,28.1184,127765.0
2020-04-03 13:20:00,33.27,33.32,33.2,33.2,74596.0,28.1184,28.1607,28.0593,28.0593,74596.0
2020-04-03 13:25:00,33.2,33.2,33.08,33.16,60495.0,28.0593,28.0593,27.9579,28.0255,60495.0
2020-04-03 13:30:00,33.15,33.15,33.05,33.09,69505.0,28.017,28.017,27.9325,27.9663,69505.0
2020-04-03 13:35:00,33.09,33.18,33.09,33.15,85790.0,27.9663,28.0424,27.9663,28.017,85790.0
2020-04-03 13:40:00,33.16,33.2,33.07,33.18,98653.0,28.0255,28.0593,27.9494,28.0424,98653.0
2020-04-03 13:45:00,33.18,33.36,33.18,33.27,67370.0,28.0424,28.1945,28.0424,28.1184,67370.0
2020-04-03 13:50:00,33.27,33.31,33.16,33.27,64178.0,28.1184,28.1522,28.0255,28.1184,64178.0
2020-04-03 13:55:00,33.26,33.27,33.14,33.2,93266.0,28.11,28.1184,28.0086,28.0593,93266.0
2020-04-03 14:00:00,33.19,33.29,33.1,33.18,98781.0,28.0508,28.1353,27.9748,28.0424,98781.0
2020-04-03 14:05:00,33.17,33.19,33.1,33.14,77192.0,28.0339,28.0508,27.9748,28.0086,77192.0
2020-04-03 14:10:00,33.15,33.16,33.01,33.07,101459.0,28.017,28.0255,27.8987,27.9494,101459.0
2020-04-03 14:15:00,33.07,33.14,33.03,33.11,79232.0,27.9494,28.0086,27.9156,27.9832,79232.0
2020-04-03 14:20:00,33.11,33.25,33.1,33.23,111065.0,27.9832,28.1015,27.9748,28.0846,111065.0
2020-04-03 14:25:00,33.23,33.32,33.19,33.32,140756.0,28.0846,28.1607,28.0508,28.1607,140756.0
2020-04-03 14:30:00,33.31,33.31,33.19,33.27,129188.0,28.1522,28.1522,28.0508,28.1184,129188.0
2020-04-03 14:35:00,33.27,33.35,33.15,33.17,135659.0,28.1184,28.186,28.017,28.0339,135659.0
2020-04-03 14:40:00,33.18,33.2,33.03,33.07,103753.0,28.0424,28.0593,27.9156,27.9494,103753.0
2020-04-03 14:45:00,33.07,33.25,33.07,33.24,92617.0,27.9494,28.1015,27.9494,28.0931,92617.0
2020-04-03 14:50:00,33.24,33.41,33.23,33.3,128755.0,28.0931,28.2368,28.0846,28.1438,128755.0
2020-04-03 14:55:00,33.3,33.49,33.29,33.48,100533.0,28.1438,28.3044,28.1353,28.2959,100533.0
2020-04-03 15:00:00,33.49,33.59,33.37,33.4,121527.0,28.3044,28.3889,28.203,28.2283,121527.0
2020-04-03 15:05:00,33.41,33.42,33.33,33.41,131188.0,28.2368,28.2452,28.1691,28.2368,131188.0
2020-04-03 15:10:00,33.41,33.51,33.33,33.44,138725.0,28.2368,28.3213,28.1691,28.2621,138725.0
2020-04-03 15:15:00,33.43,33.73,33.41,33.6,186143.0,28.2537,28.5072,28.2368,28.3973,186143.0
2020-04-03 15:20:00,33.61,33.64,33.57,33.61,202821.0,28.4058,28.4311,28.372,28.4058,202821.0
2020-04-03 15:25:00,33.61,33.74,33.58,33.71,218298.0,28.4058,28.5157,28.3804,28.4903,218298.0
2020-04-03 15:30:00,33.72,33.83,33.47,33.54,308444.0,28.4988,28.5917,28.2875,28.3466,308444.0
2020-04-03 15:35:00,33.54,33.65,33.47,33.5,227634.0,28.3466,28.4396,28.2875,28.3128,227634.0
2020-04-03 15:40:00,33.5,33.52,33.3,33.33,267211.0,28.3128,28.3297,28.1438,28.1691,267211.0
2020-04-03 15:45:00,33.34,33.79,33.33,33.72,381560.0,28.1776,28.5579,28.1691,28.4988,381560.0
2020-04-03 15:50:00,33.72,34.1,33.72,34.06,579823.0,28.4988,28.8199,28.4988,28.7861,579823.0
2020-04-03 15:55:00,34.05,34.09,33.8,33.85,953009.0,28.7777,28.8115,28.5664,28.6086,953009.0
2020-04-06 09:30:00,35.9,36.34,35.75,36.11,636370.0,30.3412,30.7131,30.2144,30.5187,636370.0
2020-04-06 09:35:00,36.11,36.18,35.88,35.93,314915.0,30.5187,30.5778,30.3243,30.3666,314915.0
2020-04-06 09:40:00,35.94,36.03,35.84,35.89,212639.0,30.375,30.4511,30.2905,30.3328,212639.0
2020-04-06 09:45:00,35.87,36.24,35.87,36.18,257197.0,30.3158,30.6286,30.3158,30.5778,257197.0
2020-04-06 09:50:00,36.18,36.57,36.16,36.51,399941.0,30.5778,30.9075,30.5609,30.8568,399941.0
2020-04-06 09:55:00,36.51,36.56,36.33,36.51,189342.0,30.8568,30.899,30.7046,30.8568,189342.0
2020-04-06 10:00:00,36.51,36.8,36.45,36.59,286698.0,30.8568,31.1018,30.806,30.9244,286698.0
2020-04-06 10:05:00,36.58,36.62,36.31,36.43,199188.0,30.9159,30.9497,30.6877,30.7891,199188.0
2020-04-06 10:10:00,36.43,36.52,36.2,36.22,217315.0,30.7891,30.8652,30.5948,30.6117,217315.0
2020-04-06 10:15:00,36.23,36.64,36.23,36.62,249349.0,30.6201,30.9666,30.6201,30.9497,249349.0
2020-04-06 10:20:00,36.62,36.73,36.5,36.55,176837.0,30.9497,31.0427,30.8483,30.8906,176837.0
2020-04-06 10:25:00,36.54,36.55,36.33,36.36,157207.0,30.8821,30.8906,30.7046,30.73,157207.0
2020-04-06 10:30:00,36.35,36.36,35.98,36.07,250723.0,30.7215,30.73,30.4088,30.4849,250723.0
2020-04-06 10:35:00,36.08,36.23,35.94,36.2,239613.0,30.4933,30.6201,30.375,30.5948,239613.0
2020-04-06 10:40:00,36.21,36.22,35.93,35.94,192924.0,30.6032,30.6117,30.3666,30.375,192924.0
2020-04-06 10:45:00,35.93,35.96,35.76,35.88,179199.0,30.3666,30.3919,30.2229,30.3243,179199.0
2020-04-06 10:50:00,35.88,35.98,35.82,35.95,180044.0,30.3243,30.4088,30.2736,30.3835,180044.0
2020-04-06 10:55:00,35.95,36.16,35.94,36.08,195151.0,30.3835,30.5609,30.375,30.4933,195151.0
2020-04-06 11:00:00,36.08,36.14,35.9,36.12,208356.0,30.4933,30.544,30.3412,30.5271,208356.0
2020-04-06 11:05:00,36.13,36.23,36.05,36.07,183588.0,30.5356,30.6201,30.468,30.4849,183588.0
2020-04-06 11:10:00,36.06,36.09,35.89,36.01,196896.0,30.4764,30.5018,30.3328,30.4342,196896.0
2020-04-06 11:15:00,36.02,36.12,35.99,36.0,166570.0,30.4426,30.5271,30.4173,30.4257,166570.0
2020-04-06 11:20:00,36.0,36.06,35.91,35.98,125028.0,30.4257,30.4764,30.3497,30.4088,125028.0
2020-04-06 11:25:00,35.98,36.2,35.97,36.2,116731.0,30.4088,30.5948,30.4004,30.5948,116731.0
2020-04-06 11:30:00,36.2,36.28,36.15,36.26,116673.0,30.5948,30.6624,30.5525,30.6455,116673.0
2020-04-06 11:35:00,36.26,36.34,36.22,36.27,114280.0,30.6455,30.7131,30.6117,30.6539,114280.0
2020-04-06 11:40:00,36.28,36.37,36.23,36.29,119327.0,30.6624,30.7384,30.6201,30.6708,119327.0
2020-04-06 11:45:00,36.29,36.51,36.2,36.45,235770.0,30.6708,30.8568,30.5948,30.806,235770.0
2020-04-06 11:50:00,36.47,36.55,36.42,36.48,173910.0,30.8229,30.8906,30.7807,30.8314,173910.0
2020-04-06 11:55:00,36.48,36.48,36.34,36.38,75194.0,30.8314,30.8314,30.7131,30.7469,75194.0
2020-04-06 12:00:00,36.38,36.48,36.35,36.48,73927.0,30.7469,30.8314,30.7215,30.8314,73927.0
2020-04-06 12:05:00,36.48,36.49,36.33,36.47,94708.0,30.8314,30.8398,30.7046,30.8229,94708.0
2020-04-06 12:10:00,36.47,36.57,36.37,36.55,150861.0,30.8229,30.9075,30.7384,30.8906,150861.0
2020-04-06 12:15:00,36.55,36.7,36.5,36.69,236716.0,30.8906,31.0173,30.8483,31.0089,236716.0
2020-04-06 12:20:00,36.69,36.87,36.68,36.81,243223.0,31.0089,31.161,31.0004,31.1103,243223.0
2020-04-06 12:25:00,36.81,36.84,36.68,36.76,136855.0,31.1103,31.1357,31.0004,31.068,136855.0
2020-04-06 12:30:00,36.75,36.79,36.67,36.77,155375.0,31.0596,31.0934,30.992,31.0765,155375.0
2020-04-06 12:35:00,36.77,36.85,36.68,36.71,118924.0,31.0765,31.1441,31.0004,31.0258,118924.0
2020-04-06 12:40:00,36.71,36.76,36.58,36.64,119907.0,31.0258,31.068,30.9159,30.9666,119907.0
2020-04-06 12:45:00,36.64,36.69,36.52,36.63,135492.0,30.9666,31.0089,30.8652,30.9582,135492.0
2020-04-06 12:50:00,36.63,36.64,36.5,36.53,102978.0,30.9582,30.9666,30.8483,30.8737,102978.0
2020-04-06 12:55:00,36.54,36.7,36.52,36.7,101229.0,30.8821,31.0173,30.8652,31.0173,101229.0
2020-04-06 13:00:00,36.7,36.74,36.6,36.64,127429.0,31.0173,31.0511,30.9328,30.9666,127429.0
2020-04-06 13:05:00,36.63,36.66,36.55,36.66,76315.0,30.9582,30.9835,30.8906,30.9835,76315.0
2020-04-06 13:10:00,36.65,36.75,36.61,36.65,98013.0,30.9751,31.0596,30.9413,30.9751,98013.0
2020-04-06 13:15:00,36.65,36.69,36.59,36.66,83099.0,30.9751,31.0089,30.9244,30.9835,83099.0
2020-04-06 13:20:00,36.65,36.69,36.56,36.57,99540.0,30.9751,31.0089,30.899,30.9075,99540.0
2020-04-06 13:25:00,36.58,36.65,36.57,36.6,114231.0,30.9159,30.9751,30.9075,30.9328,114231.0
2020-04-06 13:30:00,36.62,36.63,36.49,36.52,122542.0,30.9497,30.9582,30.8398,30.8652,122542.0
2020-04-06 13:35:00,36.52,36.61,36.52,36.58,128104.0,30.8652,30.9413,30.8652,30.9159,128104.0
2020-04-06 13:40:00,36.58,36.65,36.55,36.62,127095.0,30.9159,30.9751,30.8906,30.9497,127095.0
2020-04-06 13:45:00,36.62,36.73,36.57,36.67,102453.0,30.9497,31.0427,30.9075,30.992,102453.0
2020-04-06 13:50:00,36.67,36.69,36.6,36.61,61277.0,30.992,31.0089,30.9328,30.9413,61277.0
2020-04-06 13:55:00,36.6,36.62,36.47,36.51,140077.0,30.9328,30.9497,30.8229,30.8568,140077.0
2020-04-06 14:00:00,36.5,36.52,36.33,36.39,231111.0,30.8483,30.8652,30.7046,30.7553,231111.0
2020-04-06 14:05:00,36.39,36.39,36.18,36.21,70555.0,30.7553,30.7553,30.5778,30.6032,70555.0
2020-04-06 14:10:00,36.21,36.28,36.16,36.26,247249.0,30.6032,30.6624,30.5609,30.6455,247249.0
2020-04-06 14:15:00,36.26,36.32,36.23,36.29,171833.0,30.6455,30.6962,30.6201,30.6708,171833.0
2020-04-06 14:20:00,36.3,36.4,36.24,36.4,115258.0,30.6793,30.7638,30.6286,30.7638,115258.0
2020-04-06 14:25:00,36.41,36.45,36.3,36.36,146930.0,30.7722,30.806,30.6793,30.73,146930.0
2020-04-06 14:30:00,36.37,36.43,36.25,36.3,131561.0,30.7384,30.7891,30.637,30.6793,131561.0
2020-04-06 14:35:00,36.29,36.38,36.25,36.28,76289.0,30.6708,30.7469,30.637,30.6624,76289.0
2020-04-06 14:40:00,36.29,36.36,36.22,36.34,113136.0,30.6708,30.73,30.6117,30.7131,113136.0
2020-04-06 14:45:00,36.34,36.37,36.3,36.36,83464.0,30.7131,30.7384,30.6793,30.73,83464.0
2020-04-06 14:50:00,36.35,36.41,36.33,36.39,121567.0,30.7215,30.7722,30.7046,30.7553,121567.0
2020-04-06 14:55:00,36.39,36.5,36.39,36.4,103445.0,30.7553,30.8483,30.7553,30.7638,103445.0
2020-04-06 15:00:00,36.39,36.45,36.25,36.43,138078.0,30.7553,30.806,30.637,30.7891,138078.0
2020-04-06 15:05:00,36.42,36.57,36.42,36.55,139164.0,30.7807,30.9075,30.7807,30.8906,139164.0
2020-04-06 15:10:00,36.55,36.57,36.38,36.45,127341.0,30.8906,30.9075,30.7469,30.806,127341.0
2020-04-06 15:15:00,36.45,36.5,36.34,36.36,138509.0,30.806,30.8483,30.7131,30.73,138509.0
2020-04-06 15:20:00,36.36,36.59,36.34,36.59,156482.0,30.73,30.9244,30.7131,30.9244,156482.0
2020-04-06 15:25:00,36.59,36.7,36.54,36.68,140172.0,30.9244,31.0173,30.8821,31.0004,140172.0
2020-04-06 15:30:00,36.67,36.83,36.62,36.68,302499.0,30.992,31.1272,30.9497,31.0004,302499.0
2020-04-06 15:35:00,36.69,36.77,36.62,36.73,216009.0,31.0089,31.0765,30.9497,31.0427,216009.0
2020-04-06 15:40:00,36.74,36.87,36.69,36.87,304541.0,31.0511,31.161,31.0089,31.161,304541.0
2020-04-06 15:45:00,36.87,36.92,36.76,36.92,343104.0,31.161,31.2033,31.068,31.2033,343104.0
2020-04-06 15:50:00,36.93,37.5,36.92,37.26,995131.0,31.2117,31.6935,31.2033,31.4906,995131.0
2020-04-06 15:55:00,37.26,37.29,36.99,37.01,1306347.0,31.4906,31.516,31.2624,31.2793,1306347.0
2020-04-07 09:30:00,39.54,39.66,39.08,39.16,571593.0,33.4176,33.519,33.0288,33.0964,571593.0
2020-04-07 09:35:00,39.18,39.26,38.71,38.71,404441.0,33.1133,33.1809,32.7161,32.7161,404441.0
2020-04-07 09:40:00,38.7,38.83,38.65,38.77,331296.0,32.7076,32.8175,32.6654,32.7668,331296.0
2020-04-07 09:45:00,38.77,39.02,38.76,38.91,236100.0,32.7668,32.9781,32.7584,32.8851,236100.0
2020-04-07 09:50:00,38.91,39.16,38.85,39.13,335502.0,32.8851,33.0964,32.8344,33.0711,335502.0
2020-04-07 09:55:00,39.13,39.24,39.1,39.14,427029.0,33.0711,33.164,33.0457,33.0795,427029.0
2020-04-07 10:00:00,39.15,39.19,39.02,39.08,709619.0,33.088,33.1218,32.9781,33.0288,709619.0
2020-04-07 10:05:00,39.08,39.12,38.8,38.84,658483.0,33.0288,33.0626,32.7922,32.826,658483.0
2020-04-07 10:10:00,38.84,38.91,38.42,38.47,299126.0,32.826,32.8851,32.471,32.5133,299126.0
2020-04-07 10:15:00,38.47,38.47,38.04,38.13,310092.0,32.5133,32.5133,32.1498,32.2259,310092.0
2020-04-07 10:20:00,38.12,38.18,37.68,37.75,194849.0,32.2175,32.2682,31.8456,31.9047,194849.0
2020-04-07 10:25:00,37.74,37.9,37.53,37.58,215640.0,31.8963,32.0315,31.7188,31.7611,215640.0
2020-04-07 10:30:00,37.59,37.89,37.57,37.8,434967.0,31.7695,32.0231,31.7526,31.947,434967.0
2020-04-07 10:35:00,37.79,37.93,37.69,37.9,222284.0,31.9386,32.0569,31.854,32.0315,222284.0
2020-04-07 10:40:00,37.9,37.98,37.71,37.73,243623.0,32.0315,32.0991,31.8709,31.8878,243623.0
2020-04-07 10:45:00,37.73,37.86,37.43,37.53,196679.0,31.8878,31.9977,31.6343,31.7188,196679.0
2020-04-07 10:50:00,37.53,37.64,37.42,37.61,292203.0,31.7188,31.8118,31.6258,31.7864,292203.0
2020-04-07 10:55:00,37.61,37.86,37.6,37.74,253636.0,31.7864,31.9977,31.778,31.8963,253636.0
2020-04-07 11:00:00,37.73,37.94,37.72,37.94,154252.0,31.8878,32.0653,31.8794,32.0653,154252.0
2020-04-07 11:05:00,37.94,38.2,37.88,38.17,139655.0,32.0653,32.2851,32.0146,32.2597,139655.0
2020-04-07 11:10:00,38.18,38.23,38.07,38.15,140626.0,32.2682,32.3104,32.1752,32.2428,140626.0
2020-04-07 11:15:00,38.16,38.33,38.16,38.23,209095.0,32.2513,32.3949,32.2513,32.3104,209095.0
2020-04-07 11:20:00,38.23,38.29,38.1,38.28,157693.0,32.3104,32.3611,32.2006,32.3527,157693.0
2020-04-07 11:25:00,38.28,38.38,38.23,38.28,176663.0,32.3527,32.4372,32.3104,32.3527,176663.0
2020-04-07 11:30:00,38.28,38.5,38.25,38.4,121289.0,32.3527,32.5386,32.3273,32.4541,121289.0
2020-04-07 11:35:00,38.41,38.65,38.39,38.64,82913.0,32.4626,32.6654,32.4456,32.6569,82913.0
2020-04-07 11:40:00,38.65,38.83,38.6,38.69,159327.0,32.6654,32.8175,32.6231,32.6992,159327.0
2020-04-07 11:45:00,38.7,38.74,38.54,38.55,95688.0,32.7076,32.7415,32.5724,32.5809,95688.0
2020-04-07 11:50:00,38.55,38.61,38.39,38.56,115701.0,32.5809,32.6316,32.4456,32.5893,115701.0
2020-04-07 11:55:00,38.55,38.67,38.45,38.52,106479.0,32.5809,32.6823,32.4964,32.5555,106479.0
2020-04-07 12:00:00,38.54,38.68,38.53,38.66,74136.0,32.5724,32.6907,32.564,32.6738,74136.0
2020-04-07 12:05:00,38.66,38.76,38.62,38.73,197845.0,32.6738,32.7584,32.64,32.733,197845.0
2020-04-07 12:10:00,38.73,38.73,38.6,38.66,86685.0,32.733,32.733,32.6231,32.6738,86685.0
2020-04-07 12:15:00,38.66,38.8,38.64,38.77,178254.0,32.6738,32.7922,32.6569,32.7668,178254.0
2020-04-07 12:20:00,38.77,38.8,38.56,38.57,108935.0,32.7668,32.7922,32.5893,32.5978,108935.0
2020-04-07 12:25:00,38.57,38.62,38.45,38.59,126660.0,32.5978,32.64,32.4964,32.6147,126660.0
2020-04-07 12:30:00,38.6,38.64,38.45,38.48,157558.0,32.6231,32.6569,32.4964,32.5217,157558.0
2020-04-07 12:35:00,38.48,38.62,38.4,38.55,99878.0,32.5217,32.64,32.4541,32.5809,99878.0
2020-04-07 12:40:00,38.55,38.56,38.4,38.43,324367.0,32.5809,32.5893,32.4541,32.4795,324367.0
2020-04-07 12:45:00,38.44,38.56,38.42,38.48,92697.0,32.4879,32.5893,32.471,32.5217,92697.0
2020-04-07 12:50:00,38.48,38.5,38.25,38.29,107634.0,32.5217,32.5386,32.3273,32.3611,107634.0
2020-04-07 12:55:00,38.28,38.42,38.23,38.26,120179.0,32.3527,32.471,32.3104,32.3358,120179.0
2020-04-07 13:00:00,38.27,38.34,38.23,38.3,206747.0,32.3442,32.4034,32.3104,32.3696,206747.0
2020-04-07 13:05:00,38.3,38.4,38.19,38.23,113132.0,32.3696,32.4541,32.2766,32.3104,113132.0
2020-04-07 13:10:00,38.23,38.36,38.1,38.31,109711.0,32.3104,32.4203,32.2006,32.378,109711.0
2020-04-07 13:15:00,38.3,38.31,38.06,38.1,88279.0,32.3696,32.378,32.1667,32.2006,88279.0
2020-04-07 13:20:00,38.1,38.21,37.99,38.19,109179.0,32.2006,32.2935,32.1076,32.2766,109179.0
2020-04-07 13:25:00,38.19,38.22,38.1,38.22,80597.0,32.2766,32.302,32.2006,32.302,80597.0
2020-04-07 13:30:00,38.24,38.24,38.13,38.18,75075.0,32.3189,32.3189,32.2259,32.2682,75075.0
2020-04-07 13:35:00,38.18,38.29,38.13,38.17,146905.0,32.2682,32.3611,32.2259,32.2597,146905.0
2020-04-07 13:40:00,38.17,38.25,38.07,38.09,99919.0,32.2597,32.3273,32.1752,32.1921,99919.0
2020-04-07 13:45:00,38.09,38.16,37.99,38.0,87854.0,32.1921,32.2513,32.1076,32.116,87854.0
2020-04-07 13:50:00,37.99,37.99,37.85,37.95,67935.0,32.1076,32.1076,31.9893,32.0738,67935.0
2020-04-07 13:55:00,37.94,37.96,37.87,37.91,85836.0,32.0653,32.0822,32.0062,32.04,85836.0
2020-04-07 14:00:00,37.9,37.93,37.83,37.84,207293.0,32.0315,32.0569,31.9724,31.9808,207293.0
2020-04-07 14:05:00,37.83,37.83,37.59,37.78,124160.0,31.9724,31.9724,31.7695,31.9301,124160.0
2020-04-07 14:10:00,37.79,37.89,37.75,37.78,94047.0,31.9386,32.0231,31.9047,31.9301,94047.0
2020-04-07 14:15:00,37.77,37.82,37.54,37.55,144871.0,31.9217,31.9639,31.7273,31.7357,144871.0
2020-04-07 14:20:00,37.55,37.84,37.54,37.74,277733.0,31.7357,31.9808,31.7273,31.8963,277733.0
2020-04-07 14:25:00,37.74,37.93,37.68,37.7,144411.0,31.8963,32.0569,31.8456,31.8625,144411.0
2020-04-07 14:30:00,37.69,37.78,37.64,37.65,82745.0,31.854,31.9301,31.8118,31.8202,82745.0
2020-04-07 14:35:00,37.64,37.65,37.49,37.49,101998.0,31.8118,31.8202,31.685,31.685,101998.0
2020-04-07 14:40:00,37.48,37.53,37.24,37.27,112638.0,31.6766,31.7188,31.4737,31.4991,112638.0
2020-04-07 14:45:00,37.27,37.41,37.18,37.18,130143.0,31.4991,31.6174,31.423,31.423,130143.0
2020-04-07 14:50:00,37.17,37.27,37.08,37.1,94068.0,31.4146,31.4991,31.3385,31.3554,94068.0
2020-04-07 14:55:00,37.09,37.3,37.03,37.25,115930.0,31.3469,31.5244,31.2962,31.4822,115930.0
2020-04-07 15:00:00,37.26,37.52,37.22,37.47,112774.0,31.4906,31.7104,31.4568,31.6681,112774.0
2020-04-07 15:05:00,37.47,37.59,37.35,37.55,115561.0,31.6681,31.7695,31.5667,31.7357,115561.0
2020-04-07 15:10:00,37.55,37.63,37.5,37.52,152931.0,31.7357,31.8033,31.6935,31.7104,152931.0
2020-04-07 15:15:00,37.52,37.55,37.17,37.18,114625.0,31.7104,31.7357,31.4146,31.423,114625.0
2020-04-07 15:20:00,37.19,37.22,36.99,37.02,122753.0,31.4315,31.4568,31.2624,31.2878,122753.0
2020-04-07 15:25:00,37.02,37.3,37.02,37.05,147527.0,31.2878,31.5244,31.2878,31.3131,147527.0
2020-04-07 15:30:00,37.05,37.34,36.97,37.27,293919.0,31.3131,31.5582,31.2455,31.4991,293919.0
2020-04-07 15:35:00,37.27,37.45,37.18,37.43,224721.0,31.4991,31.6512,31.423,31.6343,224721.0
2020-04-07 15:40:00,37.44,37.6,37.35,37.41,219747.0,31.6427,31.778,31.5667,31.6174,219747.0
2020-04-07 15:45:00,37.41,37.72,37.38,37.7,275101.0,31.6174,31.8794,31.592,31.8625,275101.0
2020-04-07 15:50:00,37.74,37.74,36.96,37.26,511888.0,31.8963,31.8963,31.2371,31.4906,511888.0
2020-04-07 15:55:00,37.25,37.26,36.86,36.94,640255.0,31.4822,31.4906,31.1526,31.2202,640255.0
2020-04-08 09:30:00,37.71,37.83,37.54,37.73,379861.0,31.8709,31.9724,31.7273,31.8878,379861.0
2020-04-08 09:35:00,37.74,37.81,37.45,37.76,184422.0,31.8963,31.9555,31.6512,31.9132,184422.0
2020-04-08 09:40:00,37.75,38.06,37.75,37.91,146412.0,31.9047,32.1667,31.9047,32.04,146412.0
2020-04-08 09:45:00,37.93,38.0,37.75,37.81,148292.0,32.0569,32.116,31.9047,31.9555,148292.0
2020-04-08 09:50:00,37.8,37.96,37.76,37.92,183088.0,31.947,32.0822,31.9132,32.0484,183088.0
2020-04-08 09:55:00,37.92,37.98,37.76,37.79,151722.0,32.0484,32.0991,31.9132,31.9386,151722.0
2020-04-08 10:00:00,37.8,37.94,37.69,37.69,128086.0,31.947,32.0653,31.854,31.854,128086.0
2020-04-08 10:05:00,37.69,37.8,37.51,37.64,116043.0,31.854,31.947,31.7019,31.8118,116043.0
2020-04-08 10:10:00,37.64,37.8,37.64,37.71,140652.0,31.8118,31.947,31.8118,31.8709,140652.0
2020-04-08 10:15:00,37.71,37.92,37.64,37.89,259168.0,31.8709,32.0484,31.8118,32.0231,259168.0
2020-04-08 10:20:00,37.89,37.89,37.64,37.64,92186.0,32.0231,32.0231,31.8118,31.8118,92186.0
2020-04-08 10:25:00,37.65,37.94,37.64,37.87,93806.0,31.8202,32.0653,31.8118,32.0062,93806.0
2020-04-08 10:30:00,37.88,38.0,37.81,37.97,102154.0,32.0146,32.116,31.9555,32.0907,102154.0
2020-04-08 10:35:00,37.98,38.08,37.95,38.0,147250.0,32.0991,32.1836,32.0738,32.116,147250.0
2020-04-08 10:40:00,38.0,38.06,37.87,37.97,125605.0,32.116,32.1667,32.0062,32.0907,125605.0
2020-04-08 10:45:00,37.97,38.11,37.97,38.11,130614.0,32.0907,32.209,32.0907,32.209,130614.0
2020-04-08 10:50:00,38.11,38.23,38.1,38.17,81794.0,32.209,32.3104,32.2006,32.2597,81794.0
2020-04-08 10:55:00,38.17,38.34,38.08,38.3,120643.0,32.2597,32.4034,32.1836,32.3696,120643.0
2020-04-08 11:00:00,38.3,38.34,38.23,38.27,125217.0,32.3696,32.4034,32.3104,32.3442,125217.0
2020-04-08 11:05:00,38.27,38.38,38.2,38.23,168735.0,32.3442,32.4372,32.2851,32.3104,168735.0
2020-04-08 11:10:00,38.22,38.5,38.22,38.38,167984.0,32.302,32.5386,32.302,32.4372,167984.0
2020-04-08 11:15:00,38.38,38.57,38.35,38.51,182925.0,32.4372,32.5978,32.4118,32.5471,182925.0
2020-04-08 11:20:00,38.52,38.63,38.51,38.56,115941.0,32.5555,32.6485,32.5471,32.5893,115941.0
2020-04-08 11:25:00,38.56,38.73,38.54,38.69,130486.0,32.5893,32.733,32.5724,32.6992,130486.0
2020-04-08 11:30:00,38.69,38.85,38.58,38.84,196741.0,32.6992,32.8344,32.6062,32.826,196741.0
2020-04-08 11:35:00,38.85,38.98,38.85,38.95,273865.0,32.8344,32.9443,32.8344,32.9189,273865.0
2020-04-08 11:40:00,38.94,38.99,38.85,38.9,92074.0,32.9105,32.9527,32.8344,32.8767,92074.0
2020-04-08 11:45:00,38.91,39.08,38.9,39.0,241785.0,32.8851,33.0288,32.8767,32.9612,241785.0
2020-04-08 11:50:00,39.0,39.0,38.85,38.89,291372.0,32.9612,32.9612,32.8344,32.8682,291372.0
2020-04-08 11:55:00,38.89,38.96,38.81,38.87,131466.0,32.8682,32.9274,32.8006,32.8513,131466.0
2020-04-08 12:00:00,38.88,38.9,38.52,38.65,111268.0,32.8598,32.8767,32.5555,32.6654,111268.0
2020-04-08 12:05:00,38.65,38.72,38.56,38.68,116434.0,32.6654,32.7246,32.5893,32.6907,116434.0
2020-04-08 12:10:00,38.68,38.72,38.59,38.61,77441.0,32.6907,32.7246,32.6147,32.6316,77441.0
2020-04-08 12:15:00,38.61,38.94,38.61,38.94,154810.0,32.6316,32.9105,32.6316,32.9105,154810.0
2020-04-08 12:20:00,38.94,39.04,38.9,38.98,84362.0,32.9105,32.995,32.8767,32.9443,84362.0
2020-04-08 12:25:00,38.98,39.04,38.94,39.02,190535.0,32.9443,32.995,32.9105,32.9781,190535.0
2020-04-08 12:30:00,39.02,39.08,39.0,39.05,67605.0,32.9781,33.0288,32.9612,33.0035,67605.0
2020-04-08 12:35:00,39.06,39.19,38.99,39.16,190543.0,33.0119,33.1218,32.9527,33.0964,190543.0
2020-04-08 12:40:00,39.17,39.19,38.99,39.08,114725.0,33.1049,33.1218,32.9527,33.0288,114725.0
2020-04-08 12:45:00,39.08,39.13,39.03,39.04,69703.0,33.0288,33.0711,32.9866,32.995,69703.0
2020-04-08 12:50:00,39.04,39.11,39.0,39.05,81859.0,32.995,33.0542,32.9612,33.0035,81859.0
2020-04-08 12:55:00,39.05,39.08,38.99,39.05,100328.0,33.0035,33.0288,32.9527,33.0035,100328.0
2020-04-08 13:00:00,39.05,39.08,38.98,39.04,127520.0,33.0035,33.0288,32.9443,32.995,127520.0
2020-04-08 13:05:00,39.04,39.14,38.98,39.01,83502.0,32.995,33.0795,32.9443,32.9696,83502.0
2020-04-08 13:10:00,39.01,39.14,38.98,39.12,111181.0,32.9696,33.0795,32.9443,33.0626,111181.0
2020-04-08 13:15:00,39.13,39.17,39.09,39.14,82935.0,33.0711,33.1049,33.0373,33.0795,82935.0
2020-04-08 13:20:00,39.13,39.19,39.1,39.18,88893.0,33.0711,33.1218,33.0457,33.1133,88893.0
2020-04-08 13:25:00,39.18,39.19,38.96,38.98,82633.0,33.1133,33.1218,32.9274,32.9443,82633.0
2020-04-08 13:30:00,38.98,39.03,38.76,38.79,100460.0,32.9443,32.9866,32.7584,32.7837,100460.0
2020-04-08 13:35:00,38.79,38.8,38.59,38.64,102633.0,32.7837,32.7922,32.6147,32.6569,102633.0
2020-04-08 13:40:00,38.64,38.71,38.55,38.58,79622.0,32.6569,32.7161,32.5809,32.6062,79622.0
2020-04-08 13:45:00,38.58,38.7,38.57,38.62,90261.0,32.6062,32.7076,32.5978,32.64,90261.0
2020-04-08 13:50:00,38.63,38.76,38.6,38.75,85549.0,32.6485,32.7584,32.6231,32.7499,85549.0
2020-04-08 13:55:00,38.74,38.74,38.57,38.58,118003.0,32.7415,32.7415,32.5978,32.6062,118003.0
2020-04-08 14:00:00,38.58,38.91,38.55,38.88,133957.0,32.6062,32.8851,32.5809,32.8598,133957.0
2020-04-08 14:05:00,38.88,38.94,38.8,38.93,130898.0,32.8598,32.9105,32.7922,32.902,130898.0
2020-04-08 14:10:00,38.93,38.98,38.78,38.79,97358.0,32.902,32.9443,32.7753,32.7837,97358.0
2020-04-08 14:15:00,38.79,38.9,38.78,38.83,117616.0,32.7837,32.8767,32.7753,32.8175,117616.0
2020-04-08 14:20:00,38.84,39.05,38.77,39.03,121481.0,32.826,33.0035,32.7668,32.9866,121481.0
2020-04-08 14:25:00,39.04,39.11,39.0,39.05,129361.0,32.995,33.0542,32.9612,33.0035,129361.0
2020-04-08 14:30:00,39.04,39.15,39.02,39.07,106456.0,32.995,33.088,32.9781,33.0204,106456.0
2020-04-08 14:35:00,39.07,39.18,39.05,39.16,125174.0,33.0204,33.1133,33.0035,33.0964,125174.0
2020-04-08 14:40:00,39.16,39.27,39.15,39.18,140324.0,33.0964,33.1894,33.088,33.1133,140324.0
2020-04-08 14:45:00,39.18,39.23,39.05,39.07,128276.0,33.1133,33.1556,33.0035,33.0204,128276.0
2020-04-08 14:50:00,39.07,39.32,39.06,39.31,132579.0,33.0204,33.2316,33.0119,33.2232,132579.0
2020-04-08 14:55:00,39.3,39.4,39.29,39.38,166006.0,33.2147,33.2993,33.2063,33.2824,166006.0
2020-04-08 15:00:00,39.38,39.59,39.33,39.59,243277.0,33.2824,33.4598,33.2401,33.4598,243277.0
2020-04-08 15:05:00,39.59,39.79,39.58,39.75,462863.0,33.4598,33.6289,33.4514,33.5951,462863.0
2020-04-08 15:10:00,39.75,39.77,39.51,39.52,224820.0,33.5951,33.612,33.3922,33.4007,224820.0
2020-04-08 15:15:00,39.52,39.66,39.49,39.52,148607.0,33.4007,33.519,33.3753,33.4007,148607.0
2020-04-08 15:20:00,39.53,39.61,39.27,39.31,190152.0,33.4091,33.4767,33.1894,33.2232,190152.0
2020-04-08 15:25:00,39.31,39.46,39.3,39.37,149399.0,33.2232,33.35,33.2147,33.2739,149399.0
2020-04-08 15:30:00,39.38,39.56,39.31,39.33,162530.0,33.2824,33.4345,33.2232,33.2401,162530.0
2020-04-08 15:35:00,39.34,39.38,39.25,39.37,193739.0,33.2485,33.2824,33.1725,33.2739,193739.0
2020-04-08 15:40:00,39.37,39.46,39.2,39.41,268144.0,33.2739,33.35,33.1302,33.3077,268144.0
2020-04-08 15:45:00,39.41,39.49,39.34,39.44,220839.0,33.3077,33.3753,33.2485,33.3331,220839.0
2020-04-08 15:50:00,39.44,39.71,39.35,39.61,442021.0,33.3331,33.5613,33.257,33.4767,442021.0
2020-04-08 15:55:00,39.61,39.62,39.24,39.36,664704.0,33.4767,33.4852,33.164,33.2655,664704.0
2020-04-09 09:30:00,40.26,40.87,40.18,40.54,582414.0,34.0261,34.5416,33.9585,34.2627,582414.0
2020-04-09 09:35:00,40.54,40.88,40.48,40.88,338894.0,34.2627,34.5501,34.212,34.5501,338894.0
2020-04-09 09:40:00,40.88,41.32,40.86,41.31,236727.0,34.5501,34.922,34.5332,34.9135,236727.0
2020-04-09 09:45:00,41.31,41.35,41.0,41.04,396352.0,34.9135,34.9473,34.6515,34.6853,396352.0
2020-04-09 09:50:00,41.02,41.44,40.86,41.17,344374.0,34.6684,35.0234,34.5332,34.7952,344374.0
2020-04-09 09:55:00,41.17,41.6,41.11,41.56,242666.0,34.7952,35.1586,34.7445,35.1248,242666.0
2020-04-09 10:00:00,41.58,41.65,41.49,41.5,255773.0,35.1417,35.2009,35.0656,35.0741,255773.0
2020-04-09 10:05:00,41.5,41.69,41.19,41.23,415900.0,35.0741,35.2347,34.8121,34.8459,415900.0
2020-04-09 10:10:00,41.23,41.38,41.14,41.23,261158.0,34.8459,34.9727,34.7698,34.8459,261158.0
2020-04-09 10:15:00,41.23,41.27,40.75,40.78,312324.0,34.8459,34.8797,34.4402,34.4656,312324.0
2020-04-09 10:20:00,40.77,40.85,40.59,40.79,316666.0,34.4571,34.5247,34.305,34.474,316666.0
2020-04-09 10:25:00,40.78,41.27,40.74,41.25,267567.0,34.4656,34.8797,34.4318,34.8628,267567.0
2020-04-09 10:30:00,41.26,41.38,41.03,41.37,194042.0,34.8713,34.9727,34.6769,34.9642,194042.0
2020-04-09 10:35:00,41.35,41.69,41.26,41.55,208764.0,34.9473,35.2347,34.8713,35.1164,208764.0
2020-04-09 10:40:00,41.54,41.61,41.38,41.54,196597.0,35.1079,35.1671,34.9727,35.1079,196597.0
2020-04-09 10:45:00,41.54,41.66,41.44,41.46,187312.0,35.1079,35.2093,35.0234,35.0403,187312.0
2020-04-09 10:50:00,41.46,41.52,41.24,41.32,200016.0,35.0403,35.091,34.8544,34.922,200016.0
2020-04-09 10:55:00,41.32,41.46,41.24,41.33,107413.0,34.922,35.0403,34.8544,34.9304,107413.0
2020-04-09 11:00:00,41.33,41.35,41.02,41.02,252099.0,34.9304,34.9473,34.6684,34.6684,252099.0
2020-04-09 11:05:00,41.02,41.13,40.97,41.11,115811.0,34.6684,34.7614,34.6262,34.7445,115811.0
2020-04-09 11:10:00,41.13,41.19,40.94,41.06,138113.0,34.7614,34.8121,34.6008,34.7022,138113.0
2020-04-09 11:15:00,41.04,41.09,40.93,41.05,229515.0,34.6853,34.7276,34.5924,34.6938,229515.0
2020-04-09 11:20:00,41.05,41.21,40.97,40.98,164440.0,34.6938,34.829,34.6262,34.6346,164440.0
2020-04-09 11:25:00,40.99,41.18,40.88,41.16,115183.0,34.6431,34.8036,34.5501,34.7867,115183.0
2020-04-09 11:30:00,41.16,41.22,40.96,41.05,95399.0,34.7867,34.8374,34.6177,34.6938,95399.0
2020-04-09 11:35:00,41.03,41.13,40.9,41.07,132941.0,34.6769,34.7614,34.567,34.7107,132941.0
2020-04-09 11:40:00,41.05,41.1,40.88,41.01,253686.0,34.6938,34.736,34.5501,34.66,253686.0
2020-04-09 11:45:00,41.01,41.2,41.01,41.19,167029.0,34.66,34.8205,34.66,34.8121,167029.0
2020-04-09 11:50:00,41.19,41.22,41.03,41.05,146090.0,34.8121,34.8374,34.6769,34.6938,146090.0
2020-04-09 11:55:00,41.05,41.17,40.97,41.16,122828.0,34.6938,34.7952,34.6262,34.7867,122828.0
2020-04-09 12:00:00,41.17,41.2,41.07,41.18,97496.0,34.7952,34.8205,34.7107,34.8036,97496.0
2020-04-09 12:05:00,41.18,41.22,41.02,41.21,134328.0,34.8036,34.8374,34.6684,34.829,134328.0
2020-04-09 12:10:00,41.21,41.33,41.16,41.3,182467.0,34.829,34.9304,34.7867,34.9051,182467.0
2020-04-09 12:15:00,41.31,41.38,41.25,41.35,128845.0,34.9135,34.9727,34.8628,34.9473,128845.0
2020-04-09 12:20:00,41.36,41.4,41.25,41.26,133059.0,34.9558,34.9896,34.8628,34.8713,133059.0
2020-04-09 12:25:00,41.26,41.26,41.02,41.02,64989.0,34.8713,34.8713,34.6684,34.6684,64989.0
2020-04-09 12:30:00,41.02,41.2,41.02,41.07,178067.0,34.6684,34.8205,34.6684,34.7107,178067.0
2020-04-09 12:35:00,41.07,41.34,41.04,41.3,237093.0,34.7107,34.9389,34.6853,34.9051,237093.0
2020-04-09 12:40:00,41.29,41.47,41.29,41.36,122934.0,34.8966,35.0487,34.8966,34.9558,122934.0
2020-04-09 12:45:00,41.36,41.5,41.3,41.37,105470.0,34.9558,35.0741,34.9051,34.9642,105470.0
2020-04-09 12:50:00,41.37,41.48,41.34,41.42,85018.0,34.9642,35.0572,34.9389,35.0065,85018.0
2020-04-09 12:55:00,41.42,41.61,41.39,41.43,153885.0,35.0065,35.1671,34.9811,35.0149,153885.0
2020-04-09 13:00:00,41.45,41.54,41.38,41.47,68436.0,35.0318,35.1079,34.9727,35.0487,68436.0
2020-04-09 13:05:00,41.46,41.5,41.4,41.49,109393.0,35.0403,35.0741,34.9896,35.0656,109393.0
2020-04-09 13:10:00,41.48,41.52,41.37,41.51,249701.0,35.0572,35.091,34.9642,35.0825,249701.0
2020-04-09 13:15:00,41.52,41.66,41.47,41.66,93274.0,35.091,35.2093,35.0487,35.2093,93274.0
2020-04-09 13:20:00,41.66,41.75,41.65,41.67,342624.0,35.2093,35.2854,35.2009,35.2178,342624.0
2020-04-09 13:25:00,41.68,41.78,41.63,41.76,135976.0,35.2262,35.3107,35.184,35.2938,135976.0
2020-04-09 13:30:00,41.75,41.85,41.71,41.73,110670.0,35.2854,35.3699,35.2516,35.2685,110670.0
2020-04-09 13:35:00,41.74,41.75,41.5,41.52,160179.0,35.2769,35.2854,35.0741,35.091,160179.0
2020-04-09 13:40:00,41.52,41.61,41.46,41.46,313479.0,35.091,35.1671,35.0403,35.0403,313479.0
2020-04-09 13:45:00,41.47,41.48,41.29,41.31,127915.0,35.0487,35.0572,34.8966,34.9135,127915.0
2020-04-09 13:50:00,41.3,41.45,41.28,41.33,507957.0,34.9051,35.0318,34.8882,34.9304,507957.0
2020-04-09 13:55:00,41.33,41.46,41.27,41.43,118759.0,34.9304,35.0403,34.8797,35.0149,118759.0
2020-04-09 14:00:00,41.43,41.46,41.06,41.07,268587.0,35.0149,35.0403,34.7022,34.7107,268587.0
2020-04-09 14:05:00,41.07,41.18,40.98,41.08,285977.0,34.7107,34.8036,34.6346,34.7191,285977.0
2020-04-09 14:10:00,41.08,41.15,41.01,41.1,200771.0,34.7191,34.7783,34.66,34.736,200771.0
2020-04-09 14:15:00,41.09,41.16,41.02,41.04,264135.0,34.7276,34.7867,34.6684,34.6853,264135.0
2020-04-09 14:20:00,41.05,41.08,40.85,41.0,237356.0,34.6938,34.7191,34.5247,34.6515,237356.0
2020-04-09 14:25:00,40.99,41.09,40.87,40.88,74696.0,34.6431,34.7276,34.5416,34.5501,74696.0
2020-04-09 14:30:00,40.88,41.04,40.85,40.87,93640.0,34.5501,34.6853,34.5247,34.5416,93640.0
2020-04-09 14:35:00,40.87,40.95,40.82,40.86,100492.0,34.5416,34.6093,34.4994,34.5332,100492.0
2020-04-09 14:40:00,40.88,40.93,40.67,40.79,137378.0,34.5501,34.5924,34.3726,34.474,137378.0
2020-04-09 14:45:00,40.79,40.83,40.5,40.53,257813.0,34.474,34.5078,34.2289,34.2543,257813.0
2020-04-09 14:50:00,40.52,40.6,40.3,40.31,261612.0,34.2458,34.3135,34.0599,34.0684,261612.0
2020-04-09 14:55:00,40.31,40.47,40.27,40.46,172451.0,34.0684,34.2036,34.0345,34.1951,172451.0
2020-04-09 15:00:00,40.46,40.56,40.36,40.48,121715.0,34.1951,34.2796,34.1106,34.212,121715.0
2020-04-09 15:05:00,40.48,40.79,40.43,40.77,217547.0,34.212,34.474,34.1698,34.4571,217547.0
2020-04-09 15:10:00,40.77,40.92,40.74,40.9,160103.0,34.4571,34.5839,34.4318,34.567,160103.0
2020-04-09 15:15:00,40.91,40.99,40.77,40.85,178900.0,34.5754,34.6431,34.4571,34.5247,178900.0
2020-04-09 15:20:00,40.86,40.94,40.78,40.81,106683.0,34.5332,34.6008,34.4656,34.4909,106683.0
2020-04-09 15:25:00,40.81,41.05,40.81,41.04,286820.0,34.4909,34.6938,34.4909,34.6853,286820.0
2020-04-09 15:30:00,41.05,41.15,41.02,41.11,257225.0,34.6938,34.7783,34.6684,34.7445,257225.0
2020-04-09 15:35:00,41.12,41.13,40.89,41.08,383922.0,34.7529,34.7614,34.5585,34.7191,383922.0
2020-04-09 15:40:00,41.09,41.27,41.04,41.19,211462.0,34.7276,34.8797,34.6853,34.8121,211462.0
2020-04-09 15:45:00,41.19,41.24,40.86,40.91,346103.0,34.8121,34.8544,34.5332,34.5754,346103.0
2020-04-09 15:50:00,40.94,41.28,40.87,41.27,563138.0,34.6008,34.8882,34.5416,34.8797,563138.0
2020-04-09 15:55:00,41.27,41.37,41.04,41.07,883722.0,34.8797,34.9642,34.6853,34.7107,883722.0
2020-04-13 09:30:00,40.88,41.0,40.49,40.51,271355.0,34.5501,34.6515,34.2205,34.2374,271355.0
2020-04-13 09:35:00,40.5,40.5,40.04,40.29,223416.0,34.2289,34.2289,33.8402,34.0515,223416.0
2020-04-13 09:40:00,40.29,40.33,39.7,39.78,184283.0,34.0515,34.0853,33.5528,33.6204,184283.0
2020-04-13 09:45:00,39.8,39.85,39.45,39.66,90907.0,33.6373,33.6796,33.3415,33.519,90907.0
2020-04-13 09:50:00,39.63,40.0,39.61,39.97,101351.0,33.4936,33.8064,33.4767,33.781,101351.0
2020-04-13 09:55:00,39.98,40.14,39.77,39.79,92849.0,33.7895,33.9247,33.612,33.6289,92849.0
2020-04-13 10:00:00,39.8,40.03,39.74,40.01,295409.0,33.6373,33.8317,33.5866,33.8148,295409.0
2020-04-13 10:05:00,40.01,40.15,39.92,39.97,208334.0,33.8148,33.9331,33.7387,33.781,208334.0
2020-04-13 10:10:00,39.97,40.0,39.71,39.83,177420.0,33.781,33.8064,33.5613,33.6627,177420.0
2020-04-13 10:15:00,39.81,39.81,39.3,39.33,138745.0,33.6458,33.6458,33.2147,33.2401,138745.0
2020-04-13 10:20:00,39.33,39.49,39.26,39.33,171524.0,33.2401,33.3753,33.1809,33.2401,171524.0
2020-04-13 10:25:00,39.33,39.67,39.3,39.64,129989.0,33.2401,33.5275,33.2147,33.5021,129989.0
2020-04-13 10:30:00,39.64,39.75,39.57,39.7,127503.0,33.5021,33.5951,33.4429,33.5528,127503.0
2020-04-13 10:35:00,39.7,39.73,39.49,39.51,125778.0,33.5528,33.5782,33.3753,33.3922,125778.0
2020-04-13 10:40:00,39.52,39.57,39.36,39.39,116634.0,33.4007,33.4429,33.2655,33.2908,116634.0
2020-04-13 10:45:00,39.39,39.65,39.39,39.5,141834.0,33.2908,33.5105,33.2908,33.3838,141834.0
2020-04-13 10:50:00,39.52,39.56,39.37,39.41,76334.0,33.4007,33.4345,33.2739,33.3077,76334.0
2020-04-13 10:55:00,39.4,39.61,39.35,39.57,149571.0,33.2993,33.4767,33.257,33.4429,149571.0
2020-04-13 11:00:00,39.57,39.65,39.43,39.57,119010.0,33.4429,33.5105,33.3246,33.4429,119010.0
2020-04-13 11:05:00,39.57,39.57,39.25,39.3,86775.0,33.4429,33.4429,33.1725,33.2147,86775.0
2020-04-13 11:10:00,39.3,39.48,39.3,39.46,67364.0,33.2147,33.3669,33.2147,33.35,67364.0
2020-04-13 11:15:00,39.47,39.7,39.47,39.68,107303.0,33.3584,33.5528,33.3584,33.5359,107303.0
2020-04-13 11:20:00,39.68,39.77,39.59,39.64,118849.0,33.5359,33.612,33.4598,33.5021,118849.0
2020-04-13 11:25:00,39.63,39.72,39.6,39.69,89210.0,33.4936,33.5697,33.4683,33.5444,89210.0
2020-04-13 11:30:00,39.69,39.78,39.64,39.74,77132.0,33.5444,33.6204,33.5021,33.5866,77132.0
2020-04-13 11:35:00,39.73,39.83,39.68,39.73,88222.0,33.5782,33.6627,33.5359,33.5782,88222.0
2020-04-13 11:40:00,39.75,39.76,39.6,39.69,71114.0,33.5951,33.6035,33.4683,33.5444,71114.0
2020-04-13 11:45:00,39.69,39.88,39.69,39.88,85495.0,33.5444,33.7049,33.5444,33.7049,85495.0
2020-04-13 11:50:00,39.87,39.99,39.84,39.98,97957.0,33.6965,33.7979,33.6711,33.7895,97957.0
2020-04-13 11:55:00,39.97,40.13,39.93,40.01,137625.0,33.781,33.9162,33.7472,33.8148,137625.0
2020-04-13 12:00:00,40.01,40.27,39.97,40.23,104102.0,33.8148,34.0345,33.781,34.0007,104102.0
2020-04-13 12:05:00,40.23,40.3,40.18,40.23,74213.0,34.0007,34.0599,33.9585,34.0007,74213.0
2020-04-13 12:10:00,40.24,40.35,40.2,40.35,132958.0,34.0092,34.1022,33.9754,34.1022,132958.0
2020-04-13 12:15:00,40.34,40.39,40.26,40.33,72894.0,34.0937,34.136,34.0261,34.0853,72894.0
2020-04-13 12:20:00,40.34,40.37,40.19,40.21,79369.0,34.0937,34.1191,33.9669,33.9838,79369.0
2020-04-13 12:25:00,40.22,40.28,40.08,40.09,69108.0,33.9923,34.043,33.874,33.8824,69108.0
2020-04-13 12:30:00,40.08,40.08,39.93,39.98,71500.0,33.874,33.874,33.7472,33.7895,71500.0
2020-04-13 12:35:00,39.98,40.06,39.94,39.97,60386.0,33.7895,33.8571,33.7556,33.781,60386.0
2020-04-13 12:40:00,39.97,40.04,39.95,39.98,54032.0,33.781,33.8402,33.7641,33.7895,54032.0
2020-04-13 12:45:00,39.97,40.06,39.96,40.01,52932.0,33.781,33.8571,33.7725,33.8148,52932.0
2020-04-13 12:50:00,39.99,39.99,39.8,39.82,80538.0,33.7979,33.7979,33.6373,33.6542,80538.0
2020-04-13 12:55:00,39.82,39.83,39.75,39.76,73337.0,33.6542,33.6627,33.5951,33.6035,73337.0
2020-04-13 13:00:00,39.76,39.82,39.71,39.82,78532.0,33.6035,33.6542,33.5613,33.6542,78532.0
2020-04-13 13:05:00,39.84,39.87,39.76,39.85,40104.0,33.6711,33.6965,33.6035,33.6796,40104.0
2020-04-13 13:10:00,39.86,39.87,39.61,39.66,58787.0,33.688,33.6965,33.4767,33.519,58787.0
2020-04-13 13:15:00,39.66,39.71,39.61,39.71,47686.0,33.519,33.5613,33.4767,33.5613,47686.0
2020-04-13 13:20:00,39.72,39.72,39.62,39.66,47340.0,33.5697,33.5697,33.4852,33.519,47340.0
2020-04-13 13:25:00,39.66,39.78,39.61,39.78,82745.0,33.519,33.6204,33.4767,33.6204,82745.0
2020-04-13 13:30:00,39.77,39.87,39.74,39.83,61366.0,33.612,33.6965,33.5866,33.6627,61366.0
2020-04-13 13:35:00,39.83,39.96,39.75,39.92,64452.0,33.6627,33.7725,33.5951,33.7387,64452.0
2020-04-13 13:40:00,39.91,39.95,39.85,39.88,47985.0,33.7303,33.7641,33.6796,33.7049,47985.0
2020-04-13 13:45:00,39.89,39.91,39.73,39.73,63581.0,33.7134,33.7303,33.5782,33.5782,63581.0
2020-04-13 13:50:00,39.73,39.88,39.72,39.87,70687.0,33.5782,33.7049,33.5697,33.6965,70687.0
2020-04-13 13:55:00,39.87,39.91,39.73,39.75,45665.0,33.6965,33.7303,33.5782,33.5951,45665.0
2020-04-13 14:00:00,39.76,39.87,39.73,39.84,64521.0,33.6035,33.6965,33.5782,33.6711,64521.0
2020-04-13 14:05:00,39.85,39.93,39.76,39.78,67852.0,33.6796,33.7472,33.6035,33.6204,67852.0
2020-04-13 14:10:00,39.77,39.79,39.56,39.61,106560.0,33.612,33.6289,33.4345,33.4767,106560.0
2020-04-13 14:15:00,39.61,39.74,39.59,39.73,45941.0,33.4767,33.5866,33.4598,33.5782,45941.0
2020-04-13 14:20:00,39.72,39.72,39.55,39.62,42606.0,33.5697,33.5697,33.426,33.4852,42606.0
2020-04-13 14:25:00,39.63,39.67,39.52,39.67,77610.0,33.4936,33.5275,33.4007,33.5275,77610.0
2020-04-13 14:30:00,39.66,39.75,39.65,39.66,64261.0,33.519,33.5951,33.5105,33.519,64261.0
2020-04-13 14:35:00,39.67,39.67,39.5,39.52,64555.0,33.5275,33.5275,33.3838,33.4007,64555.0
2020-04-13 14:40:00,39.51,39.55,39.45,39.48,69805.0,33.3922,33.426,33.3415,33.3669,69805.0
2020-04-13 14:45:00,39.48,39.64,39.44,39.59,55315.0,33.3669,33.5021,33.3331,33.4598,55315.0
2020-04-13 14:50:00,39.59,39.62,39.5,39.54,54606.0,33.4598,33.4852,33.3838,33.4176,54606.0
2020-04-13 14:55:00,39.53,39.62,39.5,39.58,60516.0,33.4091,33.4852,33.3838,33.4514,60516.0
2020-04-13 15:00:00,39.58,39.58,39.35,39.41,70648.0,33.4514,33.4514,33.257,33.3077,70648.0
2020-04-13 15:05:00,39.41,39.46,39.35,39.4,74288.0,33.3077,33.35,33.257,33.2993,74288.0
2020-04-13 15:10:00,39.41,39.49,39.37,39.43,72941.0,33.3077,33.3753,33.2739,33.3246,72941.0
2020-04-13 15:15:00,39.43,39.7,39.37,39.7,126791.0,33.3246,33.5528,33.2739,33.5528,126791.0
2020-04-13 15:20:00,39.71,39.77,39.56,39.64,109192.0,33.5613,33.612,33.4345,33.5021,109192.0
2020-04-13 15:25:00,39.64,39.67,39.54,39.67,100183.0,33.5021,33.5275,33.4176,33.5275,100183.0
2020-04-13 15:30:00,39.67,39.76,39.6,39.64,146935.0,33.5275,33.6035,33.4683,33.5021,146935.0
2020-04-13 15:35:00,39.64,39.72,39.57,39.71,172382.0,33.5021,33.5697,33.4429,33.5613,172382.0
2020-04-13 15:40:00,39.7,39.79,39.65,39.76,183144.0,33.5528,33.6289,33.5105,33.6035,183144.0
2020-04-13 15:45:00,39.76,39.85,39.72,39.85,241853.0,33.6035,33.6796,33.5697,33.6796,241853.0
2020-04-13 15:50:00,39.84,39.87,39.44,39.57,419103.0,33.6711,33.6965,33.3331,33.4429,419103.0
2020-04-13 15:55:00,39.58,39.72,39.44,39.58,589906.0,33.4514,33.5697,33.3331,33.4514,589906.0
2020-04-14 09:30:00,40.51,40.6,40.18,40.58,435932.0,34.2374,34.3135,33.9585,34.2965,435932.0
2020-04-14 09:35:00,40.55,40.77,40.5,40.59,189828.0,34.2712,34.4571,34.2289,34.305,189828.0
2020-04-14 09:40:00,40.59,40.71,40.44,40.64,198417.0,34.305,34.4064,34.1782,34.3473,198417.0
2020-04-14 09:45:00,40.64,40.64,40.21,40.38,137363.0,34.3473,34.3473,33.9838,34.1275,137363.0
2020-04-14 09:50:00,40.39,40.41,40.09,40.11,202826.0,34.136,34.1529,33.8824,33.8993,202826.0
2020-04-14 09:55:00,40.11,40.35,40.11,40.29,290330.0,33.8993,34.1022,33.8993,34.0515,290330.0
2020-04-14 10:00:00,40.3,40.37,40.22,40.27,140984.0,34.0599,34.1191,33.9923,34.0345,140984.0
2020-04-14 10:05:00,40.26,40.31,40.17,40.18,198844.0,34.0261,34.0684,33.95,33.9585,198844.0
2020-04-14 10:10:00,40.18,40.31,40.07,40.15,146888.0,33.9585,34.0684,33.8655,33.9331,146888.0
2020-04-14 10:15:00,40.16,40.24,40.12,40.24,104132.0,33.9416,34.0092,33.9078,34.0092,104132.0
2020-04-14 10:20:00,40.24,40.29,40.01,40.01,105828.0,34.0092,34.0515,33.8148,33.8148,105828.0
2020-04-14 10:25:00,40.02,40.03,39.65,39.77,208180.0,33.8233,33.8317,33.5105,33.612,208180.0
2020-04-14 10:30:00,39.77,39.79,39.33,39.38,238060.0,33.612,33.6289,33.2401,33.2824,238060.0
2020-04-14 10:35:00,39.37,39.56,39.23,39.24,386992.0,33.2739,33.4345,33.1556,33.164,386992.0
2020-04-14 10:40:00,39.23,39.48,39.17,39.41,132587.0,33.1556,33.3669,33.1049,33.3077,132587.0
2020-04-14 10:45:00,39.42,39.5,39.18,39.33,341071.0,33.3162,33.3838,33.1133,33.2401,341071.0
2020-04-14 10:50:00,39.34,39.41,39.09,39.1,193099.0,33.2485,33.3077,33.0373,33.0457,193099.0
2020-04-14 10:55:00,39.11,39.15,38.91,38.91,198469.0,33.0542,33.088,32.8851,32.8851,198469.0
2020-04-14 11:00:00,38.91,38.97,38.58,38.62,212013.0,32.8851,32.9358,32.6062,32.64,212013.0
2020-04-14 11:05:00,38.61,38.64,38.37,38.6,219747.0,32.6316,32.6569,32.4287,32.6231,219747.0
2020-04-14 11:10:00,38.59,38.71,38.49,38.62,111809.0,32.6147,32.7161,32.5302,32.64,111809.0
2020-04-14 11:15:00,38.63,38.72,38.55,38.58,119858.0,32.6485,32.7246,32.5809,32.6062,119858.0
2020-04-14 11:20:00,38.59,38.91,38.55,38.91,124439.0,32.6147,32.8851,32.5809,32.8851,124439.0
2020-04-14 11:25:00,38.91,38.98,38.81,38.9,301442.0,32.8851,32.9443,32.8006,32.8767,301442.0
2020-04-14 11:30:00,38.9,39.02,38.87,38.91,131691.0,32.8767,32.9781,32.8513,32.8851,131691.0
2020-04-14 11:35:00,38.91,39.05,38.86,38.97,106924.0,32.8851,33.0035,32.8429,32.9358,106924.0
2020-04-14 11:40:00,38.96,39.15,38.87,39.11,105041.0,32.9274,33.088,32.8513,33.0542,105041.0
2020-04-14 11:45:00,39.11,39.14,39.02,39.07,115329.0,33.0542,33.0795,32.9781,33.0204,115329.0
2020-04-14 11:50:00,39.07,39.1,38.88,38.93,75582.0,33.0204,33.0457,32.8598,32.902,75582.0
2020-04-14 11:55:00,38.92,39.14,38.9,39.01,216089.0,32.8936,33.0795,32.8767,32.9696,216089.0
2020-04-14 12:00:00,39.02,39.44,39.0,39.44,276193.0,32.9781,33.3331,32.9612,33.3331,276193.0
2020-04-14 12:05:00,39.44,39.61,39.41,39.53,188926.0,33.3331,33.4767,33.3077,33.4091,188926.0
2020-04-14 12:10:00,39.54,39.59,39.42,39.43,59827.0,33.4176,33.4598,33.3162,33.3246,59827.0
2020-04-14 12:15:00,39.43,39.66,39.39,39.55,111490.0,33.3246,33.519,33.2908,33.426,111490.0
2020-04-14 12:20:00,39.55,39.69,39.5,39.54,84515.0,33.426,33.5444,33.3838,33.4176,84515.0
2020-04-14 12:25:00,39.54,39.59,39.47,39.49,53166.0,33.4176,33.4598,33.3584,33.3753,53166.0
2020-04-14 12:30:00,39.51,39.55,39.44,39.5,74940.0,33.3922,33.426,33.3331,33.3838,74940.0
2020-04-14 12:35:00,39.5,39.66,39.5,39.58,158140.0,33.3838,33.519,33.3838,33.4514,158140.0
2020-04-14 12:40:00,39.57,39.68,39.4,39.41,78005.0,33.4429,33.5359,33.2993,33.3077,78005.0
2020-04-14 12:45:00,39.42,39.6,39.42,39.55,122363.0,33.3162,33.4683,33.3162,33.426,122363.0
2020-04-14 12:50:00,39.55,39.57,39.43,39.46,54171.0,33.426,33.4429,33.3246,33.35,54171.0
2020-04-14 12:55:00,39.46,39.58,39.45,39.48,114749.0,33.35,33.4514,33.3415,33.3669,114749.0
2020-04-14 13:00:00,39.49,39.51,39.32,39.43,91627.0,33.3753,33.3922,33.2316,33.3246,91627.0
2020-04-14 13:05:00,39.42,39.51,39.36,39.44,66388.0,33.3162,33.3922,33.2655,33.3331,66388.0
2020-04-14 13:10:00,39.44,39.64,39.43,39.62,131781.0,33.3331,33.5021,33.3246,33.4852,131781.0
2020-04-14 13:15:00,39.63,39.66,39.45,39.48,94750.0,33.4936,33.519,33.3415,33.3669,94750.0
2020-04-14 13:20:00,39.49,39.59,39.47,39.58,52614.0,33.3753,33.4598,33.3584,33.4514,52614.0
2020-04-14 13:25:00,39.59,39.59,39.47,39.55,62484.0,33.4598,33.4598,33.3584,33.426,62484.0
2020-04-14 13:30:00,39.55,39.66,39.55,39.62,79355.0,33.426,33.519,33.426,33.4852,79355.0
2020-04-14 13:35:00,39.61,39.65,39.57,39.59,65871.0,33.4767,33.5105,33.4429,33.4598,65871.0
2020-04-14 13:40:00,39.59,39.62,39.52,39.52,56803.0,33.4598,33.4852,33.4007,33.4007,56803.0
2020-04-14 13:45:00,39.53,39.57,39.5,39.5,100911.0,33.4091,33.4429,33.3838,33.3838,100911.0
2020-04-14 13:50:00,39.5,39.53,39.4,39.4,91701.0,33.3838,33.4091,33.2993,33.2993,91701.0
2020-04-14 13:55:00,39.41,39.43,39.35,39.4,55010.0,33.3077,33.3246,33.257,33.2993,55010.0
2020-04-14 14:00:00,39.4,39.5,39.37,39.46,153896.0,33.2993,33.3838,33.2739,33.35,153896.0
2020-04-14 14:05:00,39.46,39.51,39.42,39.43,110836.0,33.35,33.3922,33.3162,33.3246,110836.0
2020-04-14 14:10:00,39.44,39.49,39.36,39.38,200684.0,33.3331,33.3753,33.2655,33.2824,200684.0
2020-04-14 14:15:00,39.37,39.56,39.35,39.55,125100.0,33.2739,33.4345,33.257,33.426,125100.0
2020-04-14 14:20:00,39.55,39.69,39.54,39.69,79581.0,33.426,33.5444,33.4176,33.5444,79581.0
2020-04-14 14:25:00,39.68,39.73,39.51,39.53,162850.0,33.5359,33.5782,33.3922,33.4091,162850.0
2020-04-14 14:30:00,39.54,39.57,39.45,39.5,130093.0,33.4176,33.4429,33.3415,33.3838,130093.0
2020-04-14 14:35:00,39.5,39.56,39.49,39.54,68216.0,33.3838,33.4345,33.3753,33.4176,68216.0
2020-04-14 14:40:00,39.54,39.59,39.45,39.45,144961.0,33.4176,33.4598,33.3415,33.3415,144961.0
2020-04-14 14:45:00,39.45,39.51,39.44,39.47,78819.0,33.3415,33.3922,33.3331,33.3584,78819.0
2020-04-14 14:50:00,39.48,39.6,39.44,39.47,88399.0,33.3669,33.4683,33.3331,33.3584,88399.0
2020-04-14 14:55:00,39.47,39.55,39.45,39.5,69449.0,33.3584,33.426,33.3415,33.3838,69449.0
2020-04-14 15:00:00,39.48,39.49,39.36,39.43,137367.0,33.3669,33.3753,33.2655,33.3246,137367.0
2020-04-14 15:05:00,39.42,39.5,39.36,39.38,114286.0,33.3162,33.3838,33.2655,33.2824,114286.0
2020-04-14 15:10:00,39.37,39.41,39.32,39.38,98575.0,33.2739,33.3077,33.2316,33.2824,98575.0
2020-04-14 15:15:00,39.37,39.45,39.28,39.4,108632.0,33.2739,33.3415,33.1978,33.2993,108632.0
2020-04-14 15:20:00,39.39,39.58,39.33,39.55,164238.0,33.2908,33.4514,33.2401,33.426,164238.0
2020-04-14 15:25:00,39.55,39.7,39.55,39.69,113344.0,33.426,33.5528,33.426,33.5444,113344.0
2020-04-14 15:30:00,39.69,39.72,39.59,39.66,140874.0,33.5444,33.5697,33.4598,33.519,140874.0
2020-04-14 15:35:00,39.66,39.68,39.61,39.65,142794.0,33.519,33.5359,33.4767,33.5105,142794.0
2020-04-14 15:40:00,39.65,39.75,39.65,39.72,163709.0,33.5105,33.5951,33.5105,33.5697,163709.0
2020-04-14 15:45:00,39.72,39.86,39.7,39.85,256638.0,33.5697,33.688,33.5528,33.6796,256638.0
2020-04-14 15:50:00,39.88,39.97,39.69,39.8,480648.0,33.7049,33.781,33.5444,33.6373,480648.0
2020-04-14 15:55:00,39.8,39.99,39.79,39.87,1032600.0,33.6373,33.7979,33.6289,33.6965,1032600.0
2020-04-15 09:30:00,38.21,38.35,37.59,38.2,339990.0,32.2935,32.4118,31.7695,32.2851,339990.0
2020-04-15 09:35:00,38.18,38.66,38.11,38.52,140407.0,32.2682,32.6738,32.209,32.5555,140407.0
2020-04-15 09:40:00,38.5,38.59,38.19,38.2,205685.0,32.5386,32.6147,32.2766,32.2851,205685.0
2020-04-15 09:45:00,38.22,38.5,38.05,38.39,147553.0,32.302,32.5386,32.1583,32.4456,147553.0
2020-04-15 09:50:00,38.41,38.45,38.13,38.22,125535.0,32.4626,32.4964,32.2259,32.302,125535.0
2020-04-15 09:55:00,38.21,38.37,38.1,38.3,100277.0,32.2935,32.4287,32.2006,32.3696,100277.0
2020-04-15 10:00:00,38.29,38.49,38.24,38.36,184170.0,32.3611,32.5302,32.3189,32.4203,184170.0
2020-04-15 10:05:00,38.36,38.52,38.28,38.52,104370.0,32.4203,32.5555,32.3527,32.5555,104370.0
2020-04-15 10:10:00,38.53,38.61,38.26,38.26,111263.0,32.564,32.6316,32.3358,32.3358,111263.0
2020-04-15 10:15:00,38.26,38.31,38.13,38.24,114240.0,32.3358,32.378,32.2259,32.3189,114240.0
2020-04-15 10:20:00,38.24,38.31,38.15,38.25,132418.0,32.3189,32.378,32.2428,32.3273,132418.0
2020-04-15 10:25:00,38.25,38.25,38.05,38.22,132458.0,32.3273,32.3273,32.1583,32.302,132458.0
2020-04-15 10:30:00,38.22,38.4,38.18,38.21,98903.0,32.302,32.4541,32.2682,32.2935,98903.0
2020-04-15 10:35:00,38.21,38.39,38.19,38.34,105750.0,32.2935,32.4456,32.2766,32.4034,105750.0
2020-04-15 10:40:00,38.35,38.62,38.34,38.55,133814.0,32.4118,32.64,32.4034,32.5809,133814.0
2020-04-15 10:45:00,38.56,38.75,38.54,38.72,186237.0,32.5893,32.7499,32.5724,32.7246,186237.0
2020-04-15 10:50:00,38.71,38.71,38.5,38.55,90245.0,32.7161,32.7161,32.5386,32.5809,90245.0
2020-04-15 10:55:00,38.55,38.59,38.43,38.48,75402.0,32.5809,32.6147,32.4795,32.5217,75402.0
2020-04-15 11:00:00,38.48,38.53,38.4,38.49,134345.0,32.5217,32.564,32.4541,32.5302,134345.0
2020-04-15 11:05:00,38.48,38.49,38.34,38.44,113723.0,32.5217,32.5302,32.4034,32.4879,113723.0
2020-04-15 11:10:00,38.44,38.53,38.32,38.37,120168.0,32.4879,32.564,32.3865,32.4287,120168.0
2020-04-15 11:15:00,38.38,38.42,38.29,38.32,137935.0,32.4372,32.471,32.3611,32.3865,137935.0
2020-04-15 11:20:00,38.3,38.49,38.29,38.36,128083.0,32.3696,32.5302,32.3611,32.4203,128083.0
2020-04-15 11:25:00,38.36,38.61,38.33,38.59,201706.0,32.4203,32.6316,32.3949,32.6147,201706.0
2020-04-15 11:30:00,38.59,38.88,38.57,38.76,165935.0,32.6147,32.8598,32.5978,32.7584,165935.0
2020-04-15 11:35:00,38.75,38.78,38.58,38.62,135212.0,32.7499,32.7753,32.6062,32.64,135212.0
2020-04-15 11:40:00,38.61,38.75,38.43,38.44,126354.0,32.6316,32.7499,32.4795,32.4879,126354.0
2020-04-15 11:45:00,38.45,38.58,38.4,38.43,89083.0,32.4964,32.6062,32.4541,32.4795,89083.0
2020-04-15 11:50:00,38.44,38.52,38.4,38.41,66283.0,32.4879,32.5555,32.4541,32.4626,66283.0
2020-04-15 11:55:00,38.41,38.5,38.41,38.44,87484.0,32.4626,32.5386,32.4626,32.4879,87484.0
2020-04-15 12:00:00,38.44,38.47,38.33,38.34,141497.0,32.4879,32.5133,32.3949,32.4034,141497.0
2020-04-15 12:05:00,38.35,38.38,38.3,38.31,116187.0,32.4118,32.4372,32.3696,32.378,116187.0
2020-04-15 12:10:00,38.31,38.39,38.29,38.39,81558.0,32.378,32.4456,32.3611,32.4456,81558.0
2020-04-15 12:15:00,38.37,38.38,38.3,38.34,87420.0,32.4287,32.4372,32.3696,32.4034,87420.0
2020-04-15 12:20:00,38.34,38.53,38.33,38.47,88303.0,32.4034,32.564,32.3949,32.5133,88303.0
2020-04-15 12:25:00,38.46,38.5,38.36,38.48,61305.0,32.5048,32.5386,32.4203,32.5217,61305.0
2020-04-15 12:30:00,38.48,38.55,38.42,38.49,72434.0,32.5217,32.5809,32.471,32.5302,72434.0
2020-04-15 12:35:00,38.48,38.52,38.38,38.39,60600.0,32.5217,32.5555,32.4372,32.4456,60600.0
2020-04-15 12:40:00,38.39,38.48,38.34,38.43,75257.0,32.4456,32.5217,32.4034,32.4795,75257.0
2020-04-15 12:45:00,38.43,38.44,38.33,38.41,69912.0,32.4795,32.4879,32.3949,32.4626,69912.0
2020-04-15 12:50:00,38.41,38.51,38.39,38.43,72707.0,32.4626,32.5471,32.4456,32.4795,72707.0
2020-04-15 12:55:00,38.42,38.43,38.31,38.32,66952.0,32.471,32.4795,32.378,32.3865,66952.0
2020-04-15 13:00:00,38.32,38.44,38.3,38.41,86542.0,32.3865,32.4879,32.3696,32.4626,86542.0
2020-04-15 13:05:00,38.41,38.59,38.4,38.58,102365.0,32.4626,32.6147,32.4541,32.6062,102365.0
2020-04-15 13:10:00,38.57,38.72,38.53,38.7,121500.0,32.5978,32.7246,32.564,32.7076,121500.0
2020-04-15 13:15:00,38.7,38.86,38.65,38.82,90916.0,32.7076,32.8429,32.6654,32.8091,90916.0
2020-04-15 13:20:00,38.82,38.83,38.7,38.79,102781.0,32.8091,32.8175,32.7076,32.7837,102781.0
2020-04-15 13:25:00,38.79,38.79,38.56,38.6,87456.0,32.7837,32.7837,32.5893,32.6231,87456.0
2020-04-15 13:30:00,38.6,38.61,38.5,38.57,67965.0,32.6231,32.6316,32.5386,32.5978,67965.0
2020-04-15 13:35:00,38.55,38.59,38.43,38.45,69803.0,32.5809,32.6147,32.4795,32.4964,69803.0
2020-04-15 13:40:00,38.44,38.46,38.39,38.4,72179.0,32.4879,32.5048,32.4456,32.4541,72179.0
2020-04-15 13:45:00,38.39,38.53,38.34,38.49,118285.0,32.4456,32.564,32.4034,32.5302,118285.0
2020-04-15 13:50:00,38.49,38.54,38.41,38.45,117008.0,32.5302,32.5724,32.4626,32.4964,117008.0
2020-04-15 13:55:00,38.45,38.55,38.43,38.54,94328.0,32.4964,32.5809,32.4795,32.5724,94328.0
2020-04-15 14:00:00,38.54,38.72,38.54,38.65,105525.0,32.5724,32.7246,32.5724,32.6654,105525.0
2020-04-15 14:05:00,38.65,38.69,38.53,38.55,93396.0,32.6654,32.6992,32.564,32.5809,93396.0
2020-04-15 14:10:00,38.56,38.66,38.48,38.65,100508.0,32.5893,32.6738,32.5217,32.6654,100508.0
2020-04-15 14:15:00,38.65,38.81,38.64,38.8,201961.0,32.6654,32.8006,32.6569,32.7922,201961.0
2020-04-15 14:20:00,38.79,38.94,38.75,38.91,314754.0,32.7837,32.9105,32.7499,32.8851,314754.0
2020-04-15 14:25:00,38.9,39.16,38.88,39.16,312390.0,32.8767,33.0964,32.8598,33.0964,312390.0
2020-04-15 14:30:00,39.16,39.3,39.14,39.27,315647.0,33.0964,33.2147,33.0795,33.1894,315647.0
2020-04-15 14:35:00,39.27,39.41,39.24,39.29,240854.0,33.1894,33.3077,33.164,33.2063,240854.0
2020-04-15 14:40:00,39.29,39.3,39.17,39.24,133739.0,33.2063,33.2147,33.1049,33.164,133739.0
2020-04-15 14:45:00,39.23,39.28,39.15,39.19,123937.0,33.1556,33.1978,33.088,33.1218,123937.0
2020-04-15 14:50:00,39.18,39.22,39.07,39.21,164010.0,33.1133,33.1471,33.0204,33.1387,164010.0
2020-04-15 14:55:00,39.2,39.35,39.19,39.31,218763.0,33.1302,33.257,33.1218,33.2232,218763.0
2020-04-15 15:00:00,39.31,39.31,39.05,39.06,207061.0,33.2232,33.2232,33.0035,33.0119,207061.0
2020-04-15 15:05:00,39.05,39.07,38.91,38.93,161620.0,33.0035,33.0204,32.8851,32.902,161620.0
2020-04-15 15:10:00,38.93,38.94,38.78,38.78,132102.0,32.902,32.9105,32.7753,32.7753,132102.0
2020-04-15 15:15:00,38.78,38.88,38.73,38.87,211669.0,32.7753,32.8598,32.733,32.8513,211669.0
2020-04-15 15:20:00,38.87,38.93,38.72,38.76,212832.0,32.8513,32.902,32.7246,32.7584,212832.0
2020-04-15 15:25:00,38.76,38.76,38.62,38.68,220558.0,32.7584,32.7584,32.64,32.6907,220558.0
2020-04-15 15:30:00,38.68,38.71,38.56,38.62,328164.0,32.6907,32.7161,32.5893,32.64,328164.0
2020-04-15 15:35:00,38.62,38.65,38.47,38.58,403755.0,32.64,32.6654,32.5133,32.6062,403755.0
2020-04-15 15:40:00,38.58,38.6,38.43,38.58,315616.0,32.6062,32.6231,32.4795,32.6062,315616.0
2020-04-15 15:45:00,38.58,38.61,38.44,38.45,434652.0,32.6062,32.6316,32.4879,32.4964,434652.0
2020-04-15 15:50:00,38.42,38.5,38.3,38.31,634664.0,32.471,32.5386,32.3696,32.378,634664.0
2020-04-15 15:55:00,38.32,38.46,38.3,38.41,919622.0,32.3865,32.5048,32.3696,32.4626,919622.0
2020-04-16 09:30:00,37.86,38.22,37.55,37.79,950249.0,31.9977,32.302,31.7357,31.9386,950249.0
2020-04-16 09:35:00,37.8,37.87,37.3,37.33,839170.0,31.947,32.0062,31.5244,31.5498,839170.0
2020-04-16 09:40:00,37.32,37.71,37.32,37.66,775444.0,31.5413,31.8709,31.5413,31.8287,775444.0
2020-04-16 09:45:00,37.66,38.12,37.66,37.96,1255882.0,31.8287,32.2175,31.8287,32.0822,1255882.0
2020-04-16 09:50:00,37.96,38.14,37.8,37.83,715326.0,32.0822,32.2344,31.947,31.9724,715326.0
2020-04-16 09:55:00,37.83,37.9,37.59,37.62,459313.0,31.9724,32.0315,31.7695,31.7949,459313.0
2020-04-16 10:00:00,37.6,37.85,37.56,37.7,434746.0,31.778,31.9893,31.7442,31.8625,434746.0
2020-04-16 10:05:00,37.7,37.71,37.18,37.19,618977.0,31.8625,31.8709,31.423,31.4315,618977.0
2020-04-16 10:10:00,37.19,37.3,37.07,37.25,496664.0,31.4315,31.5244,31.33,31.4822,496664.0
2020-04-16 10:15:00,37.26,37.43,37.21,37.22,273122.0,31.4906,31.6343,31.4484,31.4568,273122.0
2020-04-16 10:20:00,37.22,37.49,37.16,37.48,220971.0,31.4568,31.685,31.4061,31.6766,220971.0
2020-04-16 10:25:00,37.47,37.94,37.34,37.83,363577.0,31.6681,32.0653,31.5582,31.9724,363577.0
2020-04-16 10:30:00,37.82,38.11,37.8,37.99,416692.0,31.9639,32.209,31.947,32.1076,416692.0
2020-04-16 10:35:00,37.98,38.06,37.84,37.88,501792.0,32.0991,32.1667,31.9808,32.0146,501792.0
2020-04-16 10:40:00,37.88,38.08,37.81,38.07,428597.0,32.0146,32.1836,31.9555,32.1752,428597.0
2020-04-16 10:45:00,38.07,38.32,37.87,38.04,391933.0,32.1752,32.3865,32.0062,32.1498,391933.0
2020-04-16 10:50:00,38.05,38.08,37.86,37.93,208604.0,32.1583,32.1836,31.9977,32.0569,208604.0
2020-04-16 10:55:00,37.91,38.11,37.77,38.01,177895.0,32.04,32.209,31.9217,32.1245,177895.0
2020-04-16 11:00:00,38.01,38.13,37.9,38.11,145601.0,32.1245,32.2259,32.0315,32.209,145601.0
2020-04-16 11:05:00,38.12,38.42,38.11,38.16,282943.0,32.2175,32.471,32.209,32.2513,282943.0
2020-04-16 11:10:00,38.16,38.22,38.02,38.08,339218.0,32.2513,32.302,32.1329,32.1836,339218.0
2020-04-16 11:15:00,38.08,38.32,38.07,38.31,254780.0,32.1836,32.3865,32.1752,32.378,254780.0
2020-04-16 11:20:00,38.32,38.36,38.19,38.23,146982.0,32.3865,32.4203,32.2766,32.3104,146982.0
2020-04-16 11:25:00,38.23,38.4,38.18,38.27,239974.0,32.3104,32.4541,32.2682,32.3442,239974.0
2020-04-16 11:30:00,38.26,38.38,38.08,38.1,238779.0,32.3358,32.4372,32.1836,32.2006,238779.0
2020-04-16 11:35:00,38.11,38.24,38.03,38.23,187640.0,32.209,32.3189,32.1414,32.3104,187640.0
2020-04-16 11:40:00,38.24,38.36,38.2,38.2,135007.0,32.3189,32.4203,32.2851,32.2851,135007.0
2020-04-16 11:45:00,38.2,38.26,38.12,38.22,115587.0,32.2851,32.3358,32.2175,32.302,115587.0
2020-04-16 11:50:00,38.23,38.58,38.23,38.54,256031.0,32.3104,32.6062,32.3104,32.5724,256031.0
2020-04-16 11:55:00,38.53,38.54,38.36,38.38,168163.0,32.564,32.5724,32.4203,32.4372,168163.0
2020-04-16 12:00:00,38.38,38.43,38.27,38.37,138016.0,32.4372,32.4795,32.3442,32.4287,138016.0
2020-04-16 12:05:00,38.37,38.4,38.22,38.27,211531.0,32.4287,32.4541,32.302,32.3442,211531.0
2020-04-16 12:10:00,38.27,38.38,38.18,38.26,275465.0,32.3442,32.4372,32.2682,32.3358,275465.0
2020-04-16 12:15:00,38.24,38.25,37.99,38.2,348847.0,32.3189,32.3273,32.1076,32.2851,348847.0
2020-04-16 12:20:00,38.2,38.28,38.03,38.19,330121.0,32.2851,32.3527,32.1414,32.2766,330121.0
2020-04-16 12:25:00,38.19,38.37,38.09,38.27,202562.0,32.2766,32.4287,32.1921,32.3442,202562.0
2020-04-16 12:30:00,38.26,38.27,37.97,37.98,246880.0,32.3358,32.3442,32.0907,32.0991,246880.0
2020-04-16 12:35:00,37.98,38.33,37.98,38.32,172554.0,32.0991,32.3949,32.0991,32.3865,172554.0
2020-04-16 12:40:00,38.32,38.39,38.27,38.27,159217.0,32.3865,32.4456,32.3442,32.3442,159217.0
2020-04-16 12:45:00,38.27,38.39,38.21,38.38,127098.0,32.3442,32.4456,32.2935,32.4372,127098.0
2020-04-16 12:50:00,38.37,38.39,38.15,38.23,107032.0,32.4287,32.4456,32.2428,32.3104,107032.0
2020-04-16 12:55:00,38.22,38.33,38.09,38.3,120376.0,32.302,32.3949,32.1921,32.3696,120376.0
2020-04-16 13:00:00,38.3,38.34,38.2,38.22,117369.0,32.3696,32.4034,32.2851,32.302,117369.0
2020-04-16 13:05:00,38.22,38.34,38.21,38.25,98186.0,32.302,32.4034,32.2935,32.3273,98186.0
2020-04-16 13:10:00,38.24,38.35,38.22,38.3,112001.0,32.3189,32.4118,32.302,32.3696,112001.0
2020-04-16 13:15:00,38.3,38.31,38.15,38.25,99965.0,32.3696,32.378,32.2428,32.3273,99965.0
2020-04-16 13:20:00,38.24,38.32,38.2,38.26,81963.0,32.3189,32.3865,32.2851,32.3358,81963.0
2020-04-16 13:25:00,38.27,38.35,38.22,38.34,80657.0,32.3442,32.4118,32.302,32.4034,80657.0
2020-04-16 13:30:00,38.35,38.42,38.33,38.34,109011.0,32.4118,32.471,32.3949,32.4034,109011.0
2020-04-16 13:35:00,38.35,38.37,38.19,38.26,105681.0,32.4118,32.4287,32.2766,32.3358,105681.0
2020-04-16 13:40:00,38.25,38.29,38.21,38.25,113883.0,32.3273,32.3611,32.2935,32.3273,113883.0
2020-04-16 13:45:00,38.24,38.27,38.12,38.14,151765.0,32.3189,32.3442,32.2175,32.2344,151765.0
2020-04-16 13:50:00,38.13,38.14,38.04,38.1,127815.0,32.2259,32.2344,32.1498,32.2006,127815.0
2020-04-16 13:55:00,38.08,38.16,37.95,38.14,163951.0,32.1836,32.2513,32.0738,32.2344,163951.0
2020-04-16 14:00:00,38.13,38.15,37.97,38.14,101041.0,32.2259,32.2428,32.0907,32.2344,101041.0
2020-04-16 14:05:00,38.14,38.32,38.11,38.29,132533.0,32.2344,32.3865,32.209,32.3611,132533.0
2020-04-16 14:10:00,38.29,38.38,38.22,38.36,78078.0,32.3611,32.4372,32.302,32.4203,78078.0
2020-04-16 14:15:00,38.37,38.45,38.29,38.33,156282.0,32.4287,32.4964,32.3611,32.3949,156282.0
2020-04-16 14:20:00,38.33,38.44,38.32,38.43,108290.0,32.3949,32.4879,32.3865,32.4795,108290.0
2020-04-16 14:25:00,38.43,38.57,38.39,38.54,186923.0,32.4795,32.5978,32.4456,32.5724,186923.0
2020-04-16 14:30:00,38.54,38.62,38.45,38.55,175083.0,32.5724,32.64,32.4964,32.5809,175083.0
2020-04-16 14:35:00,38.55,38.82,38.54,38.62,298300.0,32.5809,32.8091,32.5724,32.64,298300.0
2020-04-16 14:40:00,38.61,38.63,38.42,38.55,293238.0,32.6316,32.6485,32.471,32.5809,293238.0
2020-04-16 14:45:00,38.57,38.58,38.35,38.39,125747.0,32.5978,32.6062,32.4118,32.4456,125747.0
2020-04-16 14:50:00,38.39,38.4,38.2,38.32,185735.0,32.4456,32.4541,32.2851,32.3865,185735.0
2020-04-16 14:55:00,38.33,38.35,38.2,38.22,93499.0,32.3949,32.4118,32.2851,32.302,93499.0
2020-04-16 15:00:00,38.22,38.27,38.16,38.2,108345.0,32.302,32.3442,32.2513,32.2851,108345.0
2020-04-16 15:05:00,38.2,38.31,38.12,38.23,195960.0,32.2851,32.378,32.2175,32.3104,195960.0
2020-04-16 15:10:00,38.23,38.36,38.22,38.28,205267.0,32.3104,32.4203,32.302,32.3527,205267.0
2020-04-16 15:15:00,38.27,38.37,38.15,38.2,171992.0,32.3442,32.4287,32.2428,32.2851,171992.0
2020-04-16 15:20:00,38.2,38.26,38.14,38.25,151043.0,32.2851,32.3358,32.2344,32.3273,151043.0
2020-04-16 15:25:00,38.25,38.36,38.19,38.36,203602.0,32.3273,32.4203,32.2766,32.4203,203602.0
2020-04-16 15:30:00,38.36,38.53,38.28,38.44,317670.0,32.4203,32.564,32.3527,32.4879,317670.0
2020-04-16 15:35:00,38.44,38.57,38.37,38.39,624467.0,32.4879,32.5978,32.4287,32.4456,624467.0
2020-04-16 15:40:00,38.39,38.44,38.33,38.4,425390.0,32.4456,32.4879,32.3949,32.4541,425390.0
2020-04-16 15:45:00,38.39,38.48,38.38,38.43,326140.0,32.4456,32.5217,32.4372,32.4795,326140.0
2020-04-16 15:50:00,38.43,38.6,38.26,38.45,603989.0,32.4795,32.6231,32.3358,32.4964,603989.0
2020-04-16 15:55:00,38.44,38.56,38.35,38.37,933744.0,32.4879,32.5893,32.4118,32.4287,933744.0
2020-04-17 09:30:00,39.55,40.07,39.55,39.86,972934.0,33.426,33.8655,33.426,33.688,972934.0
2020-04-17 09:35:00,39.84,40.1,39.74,39.98,500868.0,33.6711,33.8909,33.5866,33.7895,500868.0
2020-04-17 09:40:00,39.99,40.01,39.62,39.62,796450.0,33.7979,33.8148,33.4852,33.4852,796450.0
2020-04-17 09:45:00,39.61,39.66,39.26,39.27,312398.0,33.4767,33.519,33.1809,33.1894,312398.0
2020-04-17 09:50:00,39.28,39.4,39.1,39.18,320710.0,33.1978,33.2993,33.0457,33.1133,320710.0
2020-04-17 09:55:00,39.16,39.32,39.05,39.27,283418.0,33.0964,33.2316,33.0035,33.1894,283418.0
2020-04-17 10:00:00,39.27,39.42,39.22,39.33,209590.0,33.1894,33.3162,33.1471,33.2401,209590.0
2020-04-17 10:05:00,39.34,39.41,39.23,39.25,217310.0,33.2485,33.3077,33.1556,33.1725,217310.0
2020-04-17 10:10:00,39.26,39.36,38.86,38.93,274049.0,33.1809,33.2655,32.8429,32.902,274049.0
2020-04-17 10:15:00,38.93,39.0,38.72,38.76,219140.0,32.902,32.9612,32.7246,32.7584,219140.0
2020-04-17 10:20:00,38.74,38.86,38.67,38.84,180514.0,32.7415,32.8429,32.6823,32.826,180514.0
2020-04-17 10:25:00,38.83,38.99,38.81,38.84,326904.0,32.8175,32.9527,32.8006,32.826,326904.0
2020-04-17 10:30:00,38.85,38.87,38.6,38.63,185386.0,32.8344,32.8513,32.6231,32.6485,185386.0
2020-04-17 10:35:00,38.63,38.7,38.55,38.62,186840.0,32.6485,32.7076,32.5809,32.64,186840.0
2020-04-17 10:40:00,38.62,38.73,38.5,38.54,165921.0,32.64,32.733,32.5386,32.5724,165921.0
2020-04-17 10:45:00,38.54,38.57,38.42,38.44,203400.0,32.5724,32.5978,32.471,32.4879,203400.0
2020-04-17 10:50:00,38.45,38.65,38.44,38.65,408188.0,32.4964,32.6654,32.4879,32.6654,408188.0
2020-04-17 10:55:00,38.65,38.72,38.56,38.57,188604.0,32.6654,32.7246,32.5893,32.5978,188604.0
2020-04-17 11:00:00,38.58,38.75,38.5,38.65,168315.0,32.6062,32.7499,32.5386,32.6654,168315.0
2020-04-17 11:05:00,38.64,38.72,38.59,38.66,160896.0,32.6569,32.7246,32.6147,32.6738,160896.0
2020-04-17 11:10:00,38.66,38.71,38.49,38.58,252508.0,32.6738,32.7161,32.5302,32.6062,252508.0
2020-04-17 11:15:00,38.58,38.76,38.55,38.74,169459.0,32.6062,32.7584,32.5809,32.7415,169459.0
2020-04-17 11:20:00,38.74,38.84,38.59,38.73,163375.0,32.7415,32.826,32.6147,32.733,163375.0
2020-04-17 11:25:00,38.72,38.79,38.64,38.68,179447.0,32.7246,32.7837,32.6569,32.6907,179447.0
2020-04-17 11:30:00,38.67,38.83,38.57,38.81,143388.0,32.6823,32.8175,32.5978,32.8006,143388.0
2020-04-17 11:35:00,38.81,38.84,38.71,38.72,977080.0,32.8006,32.826,32.7161,32.7246,977080.0
2020-04-17 11:40:00,38.72,38.73,38.52,38.54,169996.0,32.7246,32.733,32.5555,32.5724,169996.0
2020-04-17 11:45:00,38.53,38.69,38.53,38.6,139060.0,32.564,32.6992,32.564,32.6231,139060.0
2020-04-17 11:50:00,38.59,38.6,38.46,38.55,156415.0,32.6147,32.6231,32.5048,32.5809,156415.0
2020-04-17 11:55:00,38.54,38.68,38.52,38.66,155121.0,32.5724,32.6907,32.5555,32.6738,155121.0
2020-04-17 12:00:00,38.66,38.72,38.61,38.7,272082.0,32.6738,32.7246,32.6316,32.7076,272082.0
2020-04-17 12:05:00,38.7,38.72,38.41,38.42,193410.0,32.7076,32.7246,32.4626,32.471,193410.0
2020-04-17 12:10:00,38.41,38.53,38.38,38.43,161125.0,32.4626,32.564,32.4372,32.4795,161125.0
2020-04-17 12:15:00,38.43,38.57,38.43,38.54,153698.0,32.4795,32.5978,32.4795,32.5724,153698.0
2020-04-17 12:20:00,38.54,38.54,38.33,38.33,125426.0,32.5724,32.5724,32.3949,32.3949,125426.0
2020-04-17 12:25:00,38.34,38.42,38.3,38.31,139277.0,32.4034,32.471,32.3696,32.378,139277.0
2020-04-17 12:30:00,38.32,38.42,38.31,38.4,90068.0,32.3865,32.471,32.378,32.4541,90068.0
2020-04-17 12:35:00,38.4,38.56,38.39,38.45,168148.0,32.4541,32.5893,32.4456,32.4964,168148.0
2020-04-17 12:40:00,38.45,38.48,38.41,38.43,103852.0,32.4964,32.5217,32.4626,32.4795,103852.0
2020-04-17 12:45:00,38.44,38.51,38.4,38.51,103460.0,32.4879,32.5471,32.4541,32.5471,103460.0
2020-04-17 12:50:00,38.51,38.63,38.45,38.62,136847.0,32.5471,32.6485,32.4964,32.64,136847.0
2020-04-17 12:55:00,38.63,38.64,38.5,38.53,121194.0,32.6485,32.6569,32.5386,32.564,121194.0
2020-04-17 13:00:00,38.53,38.59,38.49,38.5,98787.0,32.564,32.6147,32.5302,32.5386,98787.0
2020-04-17 13:05:00,38.5,38.52,38.45,38.51,96447.0,32.5386,32.5555,32.4964,32.5471,96447.0
2020-04-17 13:10:00,38.51,38.51,38.41,38.42,122103.0,32.5471,32.5471,32.4626,32.471,122103.0
2020-04-17 13:15:00,38.42,38.51,38.39,38.48,107519.0,32.471,32.5471,32.4456,32.5217,107519.0
2020-04-17 13:20:00,38.48,38.49,38.35,38.38,278669.0,32.5217,32.5302,32.4118,32.4372,278669.0
2020-04-17 13:25:00,38.37,38.44,38.32,38.33,177994.0,32.4287,32.4879,32.3865,32.3949,177994.0
2020-04-17 13:30:00,38.34,38.42,38.34,38.41,163699.0,32.4034,32.471,32.4034,32.4626,163699.0
2020-04-17 13:35:00,38.41,38.5,38.39,38.47,202027.0,32.4626,32.5386,32.4456,32.5133,202027.0
2020-04-17 13:40:00,38.47,38.49,38.41,38.42,93552.0,32.5133,32.5302,32.4626,32.471,93552.0
2020-04-17 13:45:00,38.42,38.43,38.31,38.31,159049.0,32.471,32.4795,32.378,32.378,159049.0
2020-04-17 13:50:00,38.31,38.38,38.31,38.32,140032.0,32.378,32.4372,32.378,32.3865,140032.0
2020-04-17 13:55:00,38.33,38.46,38.32,38.45,146213.0,32.3949,32.5048,32.3865,32.4964,146213.0
2020-04-17 14:00:00,38.44,38.44,38.28,38.29,230654.0,32.4879,32.4879,32.3527,32.3611,230654.0
2020-04-17 14:05:00,38.29,38.34,38.2,38.21,278286.0,32.3611,32.4034,32.2851,32.2935,278286.0
2020-04-17 14:10:00,38.2,38.27,38.19,38.26,145216.0,32.2851,32.3442,32.2766,32.3358,145216.0
2020-04-17 14:15:00,38.26,38.32,38.25,38.31,146396.0,32.3358,32.3865,32.3273,32.378,146396.0
2020-04-17 14:20:00,38.3,38.36,38.27,38.3,157501.0,32.3696,32.4203,32.3442,32.3696,157501.0
2020-04-17 14:25:00,38.3,38.33,38.25,38.27,109653.0,32.3696,32.3949,32.3273,32.3442,109653.0
2020-04-17 14:30:00,38.26,38.33,38.22,38.3,185760.0,32.3358,32.3949,32.302,32.3696,185760.0
2020-04-17 14:35:00,38.3,38.33,38.2,38.31,235220.0,32.3696,32.3949,32.2851,32.378,235220.0
2020-04-17 14:40:00,38.32,38.35,38.21,38.32,145208.0,32.3865,32.4118,32.2935,32.3865,145208.0
2020-04-17 14:45:00,38.32,38.46,38.29,38.45,183529.0,32.3865,32.5048,32.3611,32.4964,183529.0
2020-04-17 14:50:00,38.45,38.51,38.42,38.45,238268.0,32.4964,32.5471,32.471,32.4964,238268.0
2020-04-17 14:55:00,38.44,38.57,38.44,38.53,276549.0,32.4879,32.5978,32.4879,32.564,276549.0
2020-04-17 15:00:00,38.53,38.57,38.45,38.54,130830.0,32.564,32.5978,32.4964,32.5724,130830.0
2020-04-17 15:05:00,38.54,38.59,38.5,38.57,177899.0,32.5724,32.6147,32.5386,32.5978,177899.0
2020-04-17 15:10:00,38.57,38.63,38.52,38.61,173719.0,32.5978,32.6485,32.5555,32.6316,173719.0
2020-04-17 15:15:00,38.61,38.74,38.61,38.74,223523.0,32.6316,32.7415,32.6316,32.7415,223523.0
2020-04-17 15:20:00,38.73,38.74,38.67,38.69,162948.0,32.733,32.7415,32.6823,32.6992,162948.0
2020-04-17 15:25:00,38.68,38.77,38.68,38.75,197119.0,32.6907,32.7668,32.6907,32.7499,197119.0
2020-04-17 15:30:00,38.74,38.94,38.74,38.87,283325.0,32.7415,32.9105,32.7415,32.8513,283325.0
2020-04-17 15:35:00,38.87,39.02,38.84,39.02,293229.0,32.8513,32.9781,32.826,32.9781,293229.0
2020-04-17 15:40:00,39.02,39.14,38.96,38.99,384219.0,32.9781,33.0795,32.9274,32.9527,384219.0
2020-04-17 15:45:00,39.0,39.11,38.97,39.07,476094.0,32.9612,33.0542,32.9358,33.0204,476094.0
2020-04-17 15:50:00,39.06,39.24,39.02,39.2,926464.0,33.0119,33.164,32.9781,33.1302,926464.0
2020-04-17 15:55:00,39.2,39.22,39.03,39.09,1146658.0,33.1302,33.1471,32.9866,33.0373,1146658.0
2020-04-20 09:30:00,38.19,38.19,37.82,37.85,452041.0,32.2766,32.2766,31.9639,31.9893,452041.0
2020-04-20 09:35:00,37.85,38.23,37.83,38.09,231100.0,31.9893,32.3104,31.9724,32.1921,231100.0
2020-04-20 09:40:00,38.09,38.38,37.99,38.33,197655.0,32.1921,32.4372,32.1076,32.3949,197655.0
2020-04-20 09:45:00,38.33,38.71,38.3,38.61,412104.0,32.3949,32.7161,32.3696,32.6316,412104.0
2020-04-20 09:50:00,38.6,38.79,38.6,38.79,297862.0,32.6231,32.7837,32.6231,32.7837,297862.0
2020-04-20 09:55:00,38.8,38.93,38.68,38.81,234531.0,32.7922,32.902,32.6907,32.8006,234531.0
2020-04-20 10:00:00,38.8,38.87,38.74,38.74,274905.0,32.7922,32.8513,32.7415,32.7415,274905.0
2020-04-20 10:05:00,38.75,39.0,38.73,38.96,198233.0,32.7499,32.9612,32.733,32.9274,198233.0
2020-04-20 10:10:00,38.96,39.06,38.82,39.02,217319.0,32.9274,33.0119,32.8091,32.9781,217319.0
2020-04-20 10:15:00,39.02,39.02,38.84,38.96,141919.0,32.9781,32.9781,32.826,32.9274,141919.0
2020-04-20 10:20:00,38.95,38.97,38.75,38.77,126795.0,32.9189,32.9358,32.7499,32.7668,126795.0
2020-04-20 10:25:00,38.79,38.81,38.61,38.72,102249.0,32.7837,32.8006,32.6316,32.7246,102249.0
2020-04-20 10:30:00,38.72,38.83,38.69,38.81,84203.0,32.7246,32.8175,32.6992,32.8006,84203.0
2020-04-20 10:35:00,38.8,38.92,38.77,38.91,170939.0,32.7922,32.8936,32.7668,32.8851,170939.0
2020-04-20 10:40:00,38.91,39.15,38.91,39.13,139487.0,32.8851,33.088,32.8851,33.0711,139487.0
2020-04-20 10:45:00,39.14,39.3,39.13,39.2,164356.0,33.0795,33.2147,33.0711,33.1302,164356.0
2020-04-20 10:50:00,39.19,39.34,39.18,39.32,190401.0,33.1218,33.2485,33.1133,33.2316,190401.0
2020-04-20 10:55:00,39.31,39.45,39.26,39.32,251732.0,33.2232,33.3415,33.1809,33.2316,251732.0
2020-04-20 11:00:00,39.33,39.4,39.22,39.27,93791.0,33.2401,33.2993,33.1471,33.1894,93791.0
2020-04-20 11:05:00,39.27,39.34,39.23,39.3,152104.0,33.1894,33.2485,33.1556,33.2147,152104.0
2020-04-20 11:10:00,39.3,39.36,39.23,39.25,169310.0,33.2147,33.2655,33.1556,33.1725,169310.0
2020-04-20 11:15:00,39.25,39.34,39.23,39.26,164308.0,33.1725,33.2485,33.1556,33.1809,164308.0
2020-04-20 11:20:00,39.26,39.34,39.25,39.29,170611.0,33.1809,33.2485,33.1725,33.2063,170611.0
2020-04-20 11:25:00,39.29,39.41,39.26,39.39,137241.0,33.2063,33.3077,33.1809,33.2908,137241.0
2020-04-20 11:30:00,39.4,39.41,39.28,39.41,188746.0,33.2993,33.3077,33.1978,33.3077,188746.0
2020-04-20 11:35:00,39.41,39.54,39.36,39.41,84431.0,33.3077,33.4176,33.2655,33.3077,84431.0
2020-04-20 11:40:00,39.41,39.44,39.39,39.4,44544.0,33.3077,33.3331,33.2908,33.2993,44544.0
2020-04-20 11:45:00,39.39,39.45,39.38,39.43,58800.0,33.2908,33.3415,33.2824,33.3246,58800.0
2020-04-20 11:50:00,39.44,39.49,39.42,39.47,127211.0,33.3331,33.3753,33.3162,33.3584,127211.0
2020-04-20 11:55:00,39.47,39.5,39.35,39.39,83987.0,33.3584,33.3838,33.257,33.2908,83987.0
2020-04-20 12:00:00,39.4,39.48,39.38,39.4,204670.0,33.2993,33.3669,33.2824,33.2993,204670.0
2020-04-20 12:05:00,39.41,39.47,39.37,39.46,88777.0,33.3077,33.3584,33.2739,33.35,88777.0
2020-04-20 12:10:00,39.46,39.47,39.18,39.18,123121.0,33.35,33.3584,33.1133,33.1133,123121.0
2020-04-20 12:15:00,39.18,39.21,39.13,39.13,129993.0,33.1133,33.1387,33.0711,33.0711,129993.0
2020-04-20 12:20:00,39.13,39.22,39.1,39.19,99643.0,33.0711,33.1471,33.0457,33.1218,99643.0
2020-04-20 12:25:00,39.19,39.23,39.15,39.17,76802.0,33.1218,33.1556,33.088,33.1049,76802.0
2020-04-20 12:30:00,39.17,39.28,39.17,39.28,75144.0,33.1049,33.1978,33.1049,33.1978,75144.0
2020-04-20 12:35:00,39.27,39.29,39.17,39.2,65194.0,33.1894,33.2063,33.1049,33.1302,65194.0
2020-04-20 12:40:00,39.2,39.24,39.16,39.16,51723.0,33.1302,33.164,33.0964,33.0964,51723.0
2020-04-20 12:45:00,39.16,39.26,39.16,39.26,75200.0,33.0964,33.1809,33.0964,33.1809,75200.0
2020-04-20 12:50:00,39.26,39.27,39.12,39.13,71638.0,33.1809,33.1894,33.0626,33.0711,71638.0
2020-04-20 12:55:00,39.13,39.17,39.12,39.16,88540.0,33.0711,33.1049,33.0626,33.0964,88540.0
2020-04-20 13:00:00,39.16,39.17,39.0,39.02,117547.0,33.0964,33.1049,32.9612,32.9781,117547.0
2020-04-20 13:05:00,39.03,39.08,38.89,38.94,188730.0,32.9866,33.0288,32.8682,32.9105,188730.0
2020-04-20 13:10:00,38.94,38.95,38.84,38.92,136897.0,32.9105,32.9189,32.826,32.8936,136897.0
2020-04-20 13:15:00,38.93,38.93,38.85,38.87,101475.0,32.902,32.902,32.8344,32.8513,101475.0
2020-04-20 13:20:00,38.86,39.0,38.85,38.96,146290.0,32.8429,32.9612,32.8344,32.9274,146290.0
2020-04-20 13:25:00,38.94,39.07,38.9,39.05,51900.0,32.9105,33.0204,32.8767,33.0035,51900.0
2020-04-20 13:30:00,39.05,39.06,38.93,38.96,63386.0,33.0035,33.0119,32.902,32.9274,63386.0
2020-04-20 13:35:00,38.97,38.97,38.84,38.92,113810.0,32.9358,32.9358,32.826,32.8936,113810.0
2020-04-20 13:40:00,38.92,38.95,38.9,38.91,112549.0,32.8936,32.9189,32.8767,32.8851,112549.0
2020-04-20 13:45:00,38.92,39.02,38.91,38.96,72083.0,32.8936,32.9781,32.8851,32.9274,72083.0
2020-04-20 13:50:00,38.96,39.01,38.91,38.97,54072.0,32.9274,32.9696,32.8851,32.9358,54072.0
2020-04-20 13:55:00,38.98,38.98,38.89,38.94,60758.0,32.9443,32.9443,32.8682,32.9105,60758.0
2020-04-20 14:00:00,38.94,39.04,38.92,38.95,136955.0,32.9105,32.995,32.8936,32.9189,136955.0
2020-04-20 14:05:00,38.95,38.98,38.8,38.81,87322.0,32.9189,32.9443,32.7922,32.8006,87322.0
2020-04-20 14:10:00,38.81,38.84,38.53,38.55,172239.0,32.8006,32.826,32.564,32.5809,172239.0
2020-04-20 14:15:00,38.55,38.67,38.53,38.55,83688.0,32.5809,32.6823,32.564,32.5809,83688.0
2020-04-20 14:20:00,38.56,38.59,38.46,38.5,131924.0,32.5893,32.6147,32.5048,32.5386,131924.0
2020-04-20 14:25:00,38.5,38.53,38.37,38.38,81120.0,32.5386,32.564,32.4287,32.4372,81120.0
2020-04-20 14:30:00,38.38,38.46,38.33,38.34,182559.0,32.4372,32.5048,32.3949,32.4034,182559.0
2020-04-20 14:35:00,38.34,38.36,38.28,38.32,152855.0,32.4034,32.4203,32.3527,32.3865,152855.0
2020-04-20 14:40:00,38.33,38.37,38.31,38.35,100483.0,32.3949,32.4287,32.378,32.4118,100483.0
2020-04-20 14:45:00,38.34,38.47,38.3,38.38,102249.0,32.4034,32.5133,32.3696,32.4372,102249.0
2020-04-20 14:50:00,38.38,38.4,38.29,38.3,133980.0,32.4372,32.4541,32.3611,32.3696,133980.0
2020-04-20 14:55:00,38.29,38.29,38.12,38.14,167189.0,32.3611,32.3611,32.2175,32.2344,167189.0
2020-04-20 15:00:00,38.14,38.27,38.13,38.16,187512.0,32.2344,32.3442,32.2259,32.2513,187512.0
2020-04-20 15:05:00,38.17,38.2,38.07,38.16,119304.0,32.2597,32.2851,32.1752,32.2513,119304.0
2020-04-20 15:10:00,38.16,38.21,38.08,38.12,123153.0,32.2513,32.2935,32.1836,32.2175,123153.0
2020-04-20 15:15:00,38.11,38.13,38.01,38.02,137643.0,32.209,32.2259,32.1245,32.1329,137643.0
2020-04-20 15:20:00,38.02,38.15,38.0,38.14,181270.0,32.1329,32.2428,32.116,32.2344,181270.0
2020-04-20 15:25:00,38.13,38.2,38.07,38.2,129872.0,32.2259,32.2851,32.1752,32.2851,129872.0
2020-04-20 15:30:00,38.2,38.29,38.13,38.27,115901.0,32.2851,32.3611,32.2259,32.3442,115901.0
2020-04-20 15:35:00,38.27,38.35,38.19,38.19,241681.0,32.3442,32.4118,32.2766,32.2766,241681.0
2020-04-20 15:40:00,38.2,38.29,38.18,38.27,204717.0,32.2851,32.3611,32.2682,32.3442,204717.0
2020-04-20 15:45:00,38.27,38.33,38.23,38.29,173828.0,32.3442,32.3949,32.3104,32.3611,173828.0
2020-04-20 15:50:00,38.32,38.45,38.28,38.41,570265.0,32.3865,32.4964,32.3527,32.4626,570265.0
2020-04-20 15:55:00,38.41,38.5,38.34,38.37,862899.0,32.4626,32.5386,32.4034,32.4287,862899.0
2020-04-21 09:30:00,37.32,37.6,37.18,37.42,344638.0,31.5413,31.778,31.423,31.6258,344638.0
2020-04-21 09:35:00,37.43,37.53,37.21,37.23,155040.0,31.6343,31.7188,31.4484,31.4653,155040.0
2020-04-21 09:40:00,37.25,37.64,37.19,37.43,217403.0,31.4822,31.8118,31.4315,31.6343,217403.0
2020-04-21 09:45:00,37.44,37.78,37.41,37.72,204212.0,31.6427,31.9301,31.6174,31.8794,204212.0
2020-04-21 09:50:00,37.72,37.78,37.56,37.71,151924.0,31.8794,31.9301,31.7442,31.8709,151924.0
2020-04-21 09:55:00,37.71,38.01,37.69,38.0,188104.0,31.8709,32.1245,31.854,32.116,188104.0
2020-04-21 10:00:00,38.0,38.14,37.88,38.07,221494.0,32.116,32.2344,32.0146,32.1752,221494.0
2020-04-21 10:05:00,38.08,38.1,37.88,37.94,149243.0,32.1836,32.2006,32.0146,32.0653,149243.0
2020-04-21 10:10:00,37.93,37.98,37.84,37.92,77043.0,32.0569,32.0991,31.9808,32.0484,77043.0
2020-04-21 10:15:00,37.91,37.96,37.81,37.88,124539.0,32.04,32.0822,31.9555,32.0146,124539.0
2020-04-21 10:20:00,37.88,37.99,37.82,37.99,123433.0,32.0146,32.1076,31.9639,32.1076,123433.0
2020-04-21 10:25:00,37.99,38.01,37.77,37.81,101557.0,32.1076,32.1245,31.9217,31.9555,101557.0
2020-04-21 10:30:00,37.8,37.89,37.72,37.83,132674.0,31.947,32.0231,31.8794,31.9724,132674.0
2020-04-21 10:35:00,37.83,37.95,37.77,37.88,116200.0,31.9724,32.0738,31.9217,32.0146,116200.0
2020-04-21 10:40:00,37.87,37.91,37.75,37.82,67959.0,32.0062,32.04,31.9047,31.9639,67959.0
2020-04-21 10:45:00,37.82,37.83,37.69,37.71,78940.0,31.9639,31.9724,31.854,31.8709,78940.0
2020-04-21 10:50:00,37.71,37.77,37.61,37.64,74640.0,31.8709,31.9217,31.7864,31.8118,74640.0
2020-04-21 10:55:00,37.65,37.68,37.55,37.57,263737.0,31.8202,31.8456,31.7357,31.7526,263737.0
2020-04-21 11:00:00,37.57,37.58,37.4,37.44,145906.0,31.7526,31.7611,31.6089,31.6427,145906.0
2020-04-21 11:05:00,37.44,37.5,37.35,37.45,126644.0,31.6427,31.6935,31.5667,31.6512,126644.0
2020-04-21 11:10:00,37.44,37.45,37.25,37.27,158250.0,31.6427,31.6512,31.4822,31.4991,158250.0
2020-04-21 11:15:00,37.27,37.3,37.13,37.29,254400.0,31.4991,31.5244,31.3807,31.516,254400.0
2020-04-21 11:20:00,37.29,37.48,37.29,37.35,111852.0,31.516,31.6766,31.516,31.5667,111852.0
2020-04-21 11:25:00,37.35,37.4,37.21,37.29,149956.0,31.5667,31.6089,31.4484,31.516,149956.0
2020-04-21 11:30:00,37.29,37.4,37.26,37.29,112519.0,31.516,31.6089,31.4906,31.516,112519.0
2020-04-21 11:35:00,37.28,37.32,37.21,37.27,116123.0,31.5075,31.5413,31.4484,31.4991,116123.0
2020-04-21 11:40:00,37.25,37.3,37.14,37.15,139149.0,31.4822,31.5244,31.3892,31.3977,139149.0
2020-04-21 11:45:00,37.15,37.16,37.0,37.05,291065.0,31.3977,31.4061,31.2709,31.3131,291065.0
2020-04-21 11:50:00,37.06,37.13,36.98,37.07,293775.0,31.3216,31.3807,31.254,31.33,293775.0
2020-04-21 11:55:00,37.06,37.18,37.01,37.17,155272.0,31.3216,31.423,31.2793,31.4146,155272.0
2020-04-21 12:00:00,37.16,37.29,37.16,37.25,136862.0,31.4061,31.516,31.4061,31.4822,136862.0
2020-04-21 12:05:00,37.25,37.28,37.18,37.23,59156.0,31.4822,31.5075,31.423,31.4653,59156.0
2020-04-21 12:10:00,37.23,37.31,37.2,37.25,136376.0,31.4653,31.5329,31.4399,31.4822,136376.0
2020-04-21 12:15:00,37.26,37.28,37.12,37.16,116082.0,31.4906,31.5075,31.3723,31.4061,116082.0
2020-04-21 12:20:00,37.16,37.16,37.01,37.02,73215.0,31.4061,31.4061,31.2793,31.2878,73215.0
2020-04-21 12:25:00,37.02,37.11,37.02,37.09,72119.0,31.2878,31.3638,31.2878,31.3469,72119.0
2020-04-21 12:30:00,37.08,37.1,36.95,36.95,77440.0,31.3385,31.3554,31.2286,31.2286,77440.0
2020-04-21 12:35:00,36.95,36.98,36.9,36.94,92039.0,31.2286,31.254,31.1864,31.2202,92039.0
2020-04-21 12:40:00,36.94,37.02,36.89,36.89,84381.0,31.2202,31.2878,31.1779,31.1779,84381.0
2020-04-21 12:45:00,36.89,36.96,36.87,36.95,78952.0,31.1779,31.2371,31.161,31.2286,78952.0
2020-04-21 12:50:00,36.95,37.18,36.93,37.12,94763.0,31.2286,31.423,31.2117,31.3723,94763.0
2020-04-21 12:55:00,37.12,37.15,37.01,37.08,46604.0,31.3723,31.3977,31.2793,31.3385,46604.0
2020-04-21 13:00:00,37.08,37.16,37.04,37.1,40878.0,31.3385,31.4061,31.3047,31.3554,40878.0
2020-04-21 13:05:00,37.1,37.11,37.01,37.03,90376.0,31.3554,31.3638,31.2793,31.2962,90376.0
2020-04-21 13:10:00,37.02,37.07,36.94,36.94,66372.0,31.2878,31.33,31.2202,31.2202,66372.0
2020-04-21 13:15:00,36.95,36.96,36.88,36.9,95029.0,31.2286,31.2371,31.1695,31.1864,95029.0
2020-04-21 13:20:00,36.9,37.06,36.88,36.96,82639.0,31.1864,31.3216,31.1695,31.2371,82639.0
2020-04-21 13:25:00,36.96,36.99,36.92,36.98,62857.0,31.2371,31.2624,31.2033,31.254,62857.0
2020-04-21 13:30:00,36.97,37.06,36.94,37.05,66938.0,31.2455,31.3216,31.2202,31.3131,66938.0
2020-04-21 13:35:00,37.05,37.1,37.0,37.06,65813.0,31.3131,31.3554,31.2709,31.3216,65813.0
2020-04-21 13:40:00,37.05,37.05,36.91,36.93,330673.0,31.3131,31.3131,31.1948,31.2117,330673.0
2020-04-21 13:45:00,36.93,36.95,36.81,36.82,103421.0,31.2117,31.2286,31.1103,31.1187,103421.0
2020-04-21 13:50:00,36.82,36.83,36.77,36.81,119827.0,31.1187,31.1272,31.0765,31.1103,119827.0
2020-04-21 13:55:00,36.82,36.82,36.7,36.75,111858.0,31.1187,31.1187,31.0173,31.0596,111858.0
2020-04-21 14:00:00,36.75,36.75,36.62,36.72,238422.0,31.0596,31.0596,30.9497,31.0342,238422.0
2020-04-21 14:05:00,36.71,36.79,36.66,36.7,163650.0,31.0258,31.0934,30.9835,31.0173,163650.0
2020-04-21 14:10:00,36.7,36.73,36.64,36.68,120708.0,31.0173,31.0427,30.9666,31.0004,120708.0
2020-04-21 14:15:00,36.68,36.7,36.56,36.62,102317.0,31.0004,31.0173,30.899,30.9497,102317.0
2020-04-21 14:20:00,36.62,36.91,36.6,36.85,158771.0,30.9497,31.1948,30.9328,31.1441,158771.0
2020-04-21 14:25:00,36.84,36.87,36.74,36.76,123409.0,31.1357,31.161,31.0511,31.068,123409.0
2020-04-21 14:30:00,36.76,36.79,36.65,36.7,140718.0,31.068,31.0934,30.9751,31.0173,140718.0
2020-04-21 14:35:00,36.7,36.72,36.66,36.71,75351.0,31.0173,31.0342,30.9835,31.0258,75351.0
2020-04-21 14:40:00,36.71,36.71,36.6,36.64,95236.0,31.0258,31.0258,30.9328,30.9666,95236.0
2020-04-21 14:45:00,36.64,36.73,36.63,36.68,71334.0,30.9666,31.0427,30.9582,31.0004,71334.0
2020-04-21 14:50:00,36.67,36.77,36.67,36.75,101614.0,30.992,31.0765,30.992,31.0596,101614.0
2020-04-21 14:55:00,36.75,36.76,36.63,36.67,110715.0,31.0596,31.068,30.9582,30.992,110715.0
2020-04-21 15:00:00,36.68,36.82,36.68,36.81,80351.0,31.0004,31.1187,31.0004,31.1103,80351.0
2020-04-21 15:05:00,36.82,36.85,36.64,36.65,119956.0,31.1187,31.1441,30.9666,30.9751,119956.0
2020-04-21 15:10:00,36.66,36.85,36.66,36.85,121267.0,30.9835,31.1441,30.9835,31.1441,121267.0
2020-04-21 15:15:00,36.86,36.93,36.82,36.89,91098.0,31.1526,31.2117,31.1187,31.1779,91098.0
2020-04-21 15:20:00,36.9,36.99,36.86,36.96,204197.0,31.1864,31.2624,31.1526,31.2371,204197.0
2020-04-21 15:25:00,36.96,37.04,36.89,36.93,165934.0,31.2371,31.3047,31.1779,31.2117,165934.0
2020-04-21 15:30:00,36.93,36.98,36.82,36.91,177361.0,31.2117,31.254,31.1187,31.1948,177361.0
2020-04-21 15:35:00,36.91,37.14,36.91,37.03,193126.0,31.1948,31.3892,31.1948,31.2962,193126.0
2020-04-21 15:40:00,37.04,37.11,37.0,37.05,151609.0,31.3047,31.3638,31.2709,31.3131,151609.0
2020-04-21 15:45:00,37.04,37.1,36.99,36.99,409549.0,31.3047,31.3554,31.2624,31.2624,409549.0
2020-04-21 15:50:00,36.99,37.08,36.87,36.95,555182.0,31.2624,31.3385,31.161,31.2286,555182.0
2020-04-21 15:55:00,36.95,37.11,36.95,36.95,687481.0,31.2286,31.3638,31.2286,31.2286,687481.0
2020-04-22 09:30:00,37.87,38.0,37.57,37.78,375232.0,32.0062,32.116,31.7526,31.9301,375232.0
2020-04-22 09:35:00,37.78,37.83,37.67,37.76,150317.0,31.9301,31.9724,31.8371,31.9132,150317.0
2020-04-22 09:40:00,37.76,37.87,37.67,37.73,201797.0,31.9132,32.0062,31.8371,31.8878,201797.0
2020-04-22 09:45:00,37.73,37.83,37.61,37.69,129002.0,31.8878,31.9724,31.7864,31.854,129002.0
2020-04-22 09:50:00,37.69,37.76,37.54,37.55,84264.0,31.854,31.9132,31.7273,31.7357,84264.0
2020-04-22 09:55:00,37.56,37.72,37.56,37.65,106177.0,31.7442,31.8794,31.7442,31.8202,106177.0
2020-04-22 10:00:00,37.64,37.67,37.44,37.61,158033.0,31.8118,31.8371,31.6427,31.7864,158033.0
2020-04-22 10:05:00,37.6,37.66,37.56,37.6,129145.0,31.778,31.8287,31.7442,31.778,129145.0
2020-04-22 10:10:00,37.61,37.76,37.51,37.51,155388.0,31.7864,31.9132,31.7019,31.7019,155388.0
2020-04-22 10:15:00,37.52,37.59,37.48,37.54,79156.0,31.7104,31.7695,31.6766,31.7273,79156.0
2020-04-22 10:20:00,37.55,37.69,37.54,37.66,66036.0,31.7357,31.854,31.7273,31.8287,66036.0
2020-04-22 10:25:00,37.67,37.75,37.63,37.65,58118.0,31.8371,31.9047,31.8033,31.8202,58118.0
2020-04-22 10:30:00,37.65,37.76,37.63,37.7,86678.0,31.8202,31.9132,31.8033,31.8625,86678.0
2020-04-22 10:35:00,37.7,37.8,37.67,37.78,192407.0,31.8625,31.947,31.8371,31.9301,192407.0
2020-04-22 10:40:00,37.77,37.84,37.73,37.75,157972.0,31.9217,31.9808,31.8878,31.9047,157972.0
2020-04-22 10:45:00,37.77,37.8,37.7,37.73,115814.0,31.9217,31.947,31.8625,31.8878,115814.0
2020-04-22 10:50:00,37.73,37.78,37.61,37.64,98721.0,31.8878,31.9301,31.7864,31.8118,98721.0
2020-04-22 10:55:00,37.65,37.67,37.55,37.59,137458.0,31.8202,31.8371,31.7357,31.7695,137458.0
2020-04-22 11:00:00,37.59,37.68,37.57,37.66,203988.0,31.7695,31.8456,31.7526,31.8287,203988.0
2020-04-22 11:05:00,37.67,37.72,37.62,37.64,185272.0,31.8371,31.8794,31.7949,31.8118,185272.0
2020-04-22 11:10:00,37.64,37.65,37.57,37.6,98258.0,31.8118,31.8202,31.7526,31.778,98258.0
2020-04-22 11:15:00,37.59,37.73,37.59,37.72,73865.0,31.7695,31.8878,31.7695,31.8794,73865.0
2020-04-22 11:20:00,37.71,37.76,37.65,37.7,67288.0,31.8709,31.9132,31.8202,31.8625,67288.0
2020-04-22 11:25:00,37.7,37.73,37.6,37.64,37154.0,31.8625,31.8878,31.778,31.8118,37154.0
2020-04-22 11:30:00,37.62,37.8,37.61,37.73,42299.0,31.7949,31.947,31.7864,31.8878,42299.0
2020-04-22 11:35:00,37.73,37.75,37.67,37.68,30198.0,31.8878,31.9047,31.8371,31.8456,30198.0
2020-04-22 11:40:00,37.67,37.82,37.64,37.78,44570.0,31.8371,31.9639,31.8118,31.9301,44570.0
2020-04-22 11:45:00,37.79,37.81,37.74,37.79,48807.0,31.9386,31.9555,31.8963,31.9386,48807.0
2020-04-22 11:50:00,37.79,37.82,37.75,37.79,38768.0,31.9386,31.9639,31.9047,31.9386,38768.0
2020-04-22 11:55:00,37.78,37.78,37.66,37.7,32906.0,31.9301,31.9301,31.8287,31.8625,32906.0
2020-04-22 12:00:00,37.71,37.81,37.71,37.81,73708.0,31.8709,31.9555,31.8709,31.9555,73708.0
2020-04-22 12:05:00,37.8,37.81,37.72,37.72,164821.0,31.947,31.9555,31.8794,31.8794,164821.0
2020-04-22 12:10:00,37.72,37.78,37.7,37.73,94773.0,31.8794,31.9301,31.8625,31.8878,94773.0
2020-04-22 12:15:00,37.73,37.78,37.72,37.76,81667.0,31.8878,31.9301,31.8794,31.9132,81667.0
2020-04-22 12:20:00,37.76,37.89,37.71,37.89,77556.0,31.9132,32.0231,31.8709,32.0231,77556.0
2020-04-22 12:25:00,37.89,37.9,37.83,37.88,84571.0,32.0231,32.0315,31.9724,32.0146,84571.0
2020-04-22 12:30:00,37.88,37.93,37.83,37.85,84972.0,32.0146,32.0569,31.9724,31.9893,84972.0
2020-04-22 12:35:00,37.85,37.9,37.79,37.89,49661.0,31.9893,32.0315,31.9386,32.0231,49661.0
2020-04-22 12:40:00,37.89,37.94,37.86,37.88,40930.0,32.0231,32.0653,31.9977,32.0146,40930.0
2020-04-22 12:45:00,37.87,37.89,37.8,37.82,60916.0,32.0062,32.0231,31.947,31.9639,60916.0
2020-04-22 12:50:00,37.82,37.83,37.69,37.73,72034.0,31.9639,31.9724,31.854,31.8878,72034.0
2020-04-22 12:55:00,37.73,37.76,37.71,37.73,71498.0,31.8878,31.9132,31.8709,31.8878,71498.0
2020-04-22 13:00:00,37.73,37.77,37.7,37.75,68657.0,31.8878,31.9217,31.8625,31.9047,68657.0
2020-04-22 13:05:00,37.76,37.77,37.7,37.75,41151.0,31.9132,31.9217,31.8625,31.9047,41151.0
2020-04-22 13:10:00,37.75,37.76,37.71,37.75,29653.0,31.9047,31.9132,31.8709,31.9047,29653.0
2020-04-22 13:15:00,37.75,37.8,37.74,37.78,64706.0,31.9047,31.947,31.8963,31.9301,64706.0
2020-04-22 13:20:00,37.77,37.8,37.75,37.79,24901.0,31.9217,31.947,31.9047,31.9386,24901.0
2020-04-22 13:25:00,37.79,37.81,37.76,37.79,29416.0,31.9386,31.9555,31.9132,31.9386,29416.0
2020-04-22 13:30:00,37.8,37.84,37.76,37.77,24263.0,31.947,31.9808,31.9132,31.9217,24263.0
2020-04-22 13:35:00,37.77,37.83,37.74,37.75,83506.0,31.9217,31.9724,31.8963,31.9047,83506.0
2020-04-22 13:40:00,37.75,37.8,37.72,37.79,58331.0,31.9047,31.947,31.8794,31.9386,58331.0
2020-04-22 13:45:00,37.79,37.84,37.77,37.81,54826.0,31.9386,31.9808,31.9217,31.9555,54826.0
2020-04-22 13:50:00,37.81,37.87,37.77,37.85,26808.0,31.9555,32.0062,31.9217,31.9893,26808.0
2020-04-22 13:55:00,37.84,37.84,37.73,37.74,47062.0,31.9808,31.9808,31.8878,31.8963,47062.0
2020-04-22 14:00:00,37.74,37.75,37.68,37.71,79469.0,31.8963,31.9047,31.8456,31.8709,79469.0
2020-04-22 14:05:00,37.72,37.73,37.63,37.68,64242.0,31.8794,31.8878,31.8033,31.8456,64242.0
2020-04-22 14:10:00,37.68,37.69,37.65,37.69,39025.0,31.8456,31.854,31.8202,31.854,39025.0
2020-04-22 14:15:00,37.68,37.68,37.63,37.64,93303.0,31.8456,31.8456,31.8033,31.8118,93303.0
2020-04-22 14:20:00,37.64,37.71,37.63,37.68,47078.0,31.8118,31.8709,31.8033,31.8456,47078.0
2020-04-22 14:25:00,37.68,37.68,37.59,37.62,75365.0,31.8456,31.8456,31.7695,31.7949,75365.0
2020-04-22 14:30:00,37.62,37.75,37.61,37.72,103921.0,31.7949,31.9047,31.7864,31.8794,103921.0
2020-04-22 14:35:00,37.72,37.77,37.69,37.75,65804.0,31.8794,31.9217,31.854,31.9047,65804.0
2020-04-22 14:40:00,37.75,37.86,37.74,37.86,76663.0,31.9047,31.9977,31.8963,31.9977,76663.0
2020-04-22 14:45:00,37.85,37.94,37.83,37.89,87104.0,31.9893,32.0653,31.9724,32.0231,87104.0
2020-04-22 14:50:00,37.89,37.93,37.78,37.8,109698.0,32.0231,32.0569,31.9301,31.947,109698.0
2020-04-22 14:55:00,37.8,37.89,37.79,37.84,45843.0,31.947,32.0231,31.9386,31.9808,45843.0
2020-04-22 15:00:00,37.85,37.92,37.82,37.91,70154.0,31.9893,32.0484,31.9639,32.04,70154.0
2020-04-22 15:05:00,37.9,37.92,37.86,37.9,126065.0,32.0315,32.0484,31.9977,32.0315,126065.0
2020-04-22 15:10:00,37.89,37.91,37.86,37.87,78412.0,32.0231,32.04,31.9977,32.0062,78412.0
2020-04-22 15:15:00,37.86,37.92,37.84,37.9,73520.0,31.9977,32.0484,31.9808,32.0315,73520.0
2020-04-22 15:20:00,37.91,37.95,37.88,37.89,96666.0,32.04,32.0738,32.0146,32.0231,96666.0
2020-04-22 15:25:00,37.89,37.93,37.85,37.88,74194.0,32.0231,32.0569,31.9893,32.0146,74194.0
2020-04-22 15:30:00,37.88,37.98,37.88,37.93,128605.0,32.0146,32.0991,32.0146,32.0569,128605.0
2020-04-22 15:35:00,37.94,38.03,37.93,37.99,277921.0,32.0653,32.1414,32.0569,32.1076,277921.0
2020-04-22 15:40:00,37.99,38.09,37.95,38.06,145131.0,32.1076,32.1921,32.0738,32.1667,145131.0
2020-04-22 15:45:00,38.07,38.09,37.93,38.06,198887.0,32.1752,32.1921,32.0569,32.1667,198887.0
2020-04-22 15:50:00,38.09,38.18,37.98,38.01,366251.0,32.1921,32.2682,32.0991,32.1245,366251.0
2020-04-22 15:55:00,38.01,38.01,37.77,37.81,615920.0,32.1245,32.1245,31.9217,31.9555,615920.0
2020-04-23 09:30:00,38.1,38.27,37.87,38.21,181656.0,32.2006,32.3442,32.0062,32.2935,181656.0
2020-04-23 09:35:00,38.19,38.35,38.19,38.26,104039.0,32.2766,32.4118,32.2766,32.3358,104039.0
2020-04-23 09:40:00,38.27,38.33,38.18,38.2,62247.0,32.3442,32.3949,32.2682,32.2851,62247.0
2020-04-23 09:45:00,38.19,38.23,38.03,38.03,72906.0,32.2766,32.3104,32.1414,32.1414,72906.0
2020-04-23 09:50:00,38.03,38.05,37.87,37.88,53141.0,32.1414,32.1583,32.0062,32.0146,53141.0
2020-04-23 09:55:00,37.88,37.91,37.71,37.74,169755.0,32.0146,32.04,31.8709,31.8963,169755.0
2020-04-23 10:00:00,37.75,37.88,37.67,37.74,108242.0,31.9047,32.0146,31.8371,31.8963,108242.0
2020-04-23 10:05:00,37.74,37.9,37.71,37.9,83177.0,31.8963,32.0315,31.8709,32.0315,83177.0
2020-04-23 10:10:00,37.9,37.91,37.79,37.87,85512.0,32.0315,32.04,31.9386,32.0062,85512.0
2020-04-23 10:15:00,37.87,38.02,37.8,38.0,77839.0,32.0062,32.1329,31.947,32.116,77839.0
2020-04-23 10:20:00,37.99,38.06,37.97,38.03,72600.0,32.1076,32.1667,32.0907,32.1414,72600.0
2020-04-23 10:25:00,38.03,38.12,37.99,38.06,120549.0,32.1414,32.2175,32.1076,32.1667,120549.0
2020-04-23 10:30:00,38.06,38.23,38.05,38.22,90786.0,32.1667,32.3104,32.1583,32.302,90786.0
2020-04-23 10:35:00,38.22,38.3,38.19,38.29,88210.0,32.302,32.3696,32.2766,32.3611,88210.0
2020-04-23 10:40:00,38.29,38.36,38.27,38.33,89259.0,32.3611,32.4203,32.3442,32.3949,89259.0
2020-04-23 10:45:00,38.34,38.39,38.25,38.27,90786.0,32.4034,32.4456,32.3273,32.3442,90786.0
2020-04-23 10:50:00,38.28,38.34,38.25,38.29,98383.0,32.3527,32.4034,32.3273,32.3611,98383.0
2020-04-23 10:55:00,38.29,38.31,38.15,38.18,88363.0,32.3611,32.378,32.2428,32.2682,88363.0
2020-04-23 11:00:00,38.19,38.22,38.09,38.19,68558.0,32.2766,32.302,32.1921,32.2766,68558.0
2020-04-23 11:05:00,38.19,38.19,38.06,38.11,38954.0,32.2766,32.2766,32.1667,32.209,38954.0
2020-04-23 11:10:00,38.1,38.15,38.05,38.09,53861.0,32.2006,32.2428,32.1583,32.1921,53861.0
2020-04-23 11:15:00,38.08,38.23,38.08,38.2,63637.0,32.1836,32.3104,32.1836,32.2851,63637.0
2020-04-23 11:20:00,38.2,38.27,38.18,38.24,67879.0,32.2851,32.3442,32.2682,32.3189,67879.0
2020-04-23 11:25:00,38.24,38.3,38.23,38.26,81525.0,32.3189,32.3696,32.3104,32.3358,81525.0
2020-04-23 11:30:00,38.26,38.26,38.12,38.14,53289.0,32.3358,32.3358,32.2175,32.2344,53289.0
2020-04-23 11:35:00,38.13,38.15,37.99,38.0,107037.0,32.2259,32.2428,32.1076,32.116,107037.0
2020-04-23 11:40:00,37.99,38.01,37.94,37.98,99910.0,32.1076,32.1245,32.0653,32.0991,99910.0
2020-04-23 11:45:00,37.97,38.02,37.92,37.96,46547.0,32.0907,32.1329,32.0484,32.0822,46547.0
2020-04-23 11:50:00,37.96,38.04,37.94,37.98,62683.0,32.0822,32.1498,32.0653,32.0991,62683.0
2020-04-23 11:55:00,37.98,38.02,37.98,38.0,30524.0,32.0991,32.1329,32.0991,32.116,30524.0
2020-04-23 12:00:00,38.0,38.1,37.98,38.04,97460.0,32.116,32.2006,32.0991,32.1498,97460.0
2020-04-23 12:05:00,38.04,38.09,38.02,38.08,74999.0,32.1498,32.1921,32.1329,32.1836,74999.0
2020-04-23 12:10:00,38.08,38.08,38.01,38.05,38236.0,32.1836,32.1836,32.1245,32.1583,38236.0
2020-04-23 12:15:00,38.05,38.09,38.03,38.05,92626.0,32.1583,32.1921,32.1414,32.1583,92626.0
2020-04-23 12:20:00,38.05,38.06,38.02,38.05,39281.0,32.1583,32.1667,32.1329,32.1583,39281.0
2020-04-23 12:25:00,38.06,38.06,38.0,38.01,46850.0,32.1667,32.1667,32.116,32.1245,46850.0
2020-04-23 12:30:00,38.0,38.01,37.95,37.96,48809.0,32.116,32.1245,32.0738,32.0822,48809.0
2020-04-23 12:35:00,37.96,38.03,37.91,38.0,65386.0,32.0822,32.1414,32.04,32.116,65386.0
2020-04-23 12:40:00,38.01,38.03,37.67,37.68,140518.0,32.1245,32.1414,31.8371,31.8456,140518.0
2020-04-23 12:45:00,37.69,37.8,37.41,37.66,311581.0,31.854,31.947,31.6174,31.8287,311581.0
2020-04-23 12:50:00,37.66,37.66,37.28,37.61,236121.0,31.8287,31.8287,31.5075,31.7864,236121.0
2020-04-23 12:55:00,37.6,37.84,37.58,37.8,93437.0,31.778,31.9808,31.7611,31.947,93437.0
2020-04-23 13:00:00,37.82,37.88,37.79,37.8,63832.0,31.9639,32.0146,31.9386,31.947,63832.0
2020-04-23 13:05:00,37.8,37.83,37.67,37.7,77078.0,31.947,31.9724,31.8371,31.8625,77078.0
2020-04-23 13:10:00,37.71,37.78,37.71,37.75,81409.0,31.8709,31.9301,31.8709,31.9047,81409.0
2020-04-23 13:15:00,37.75,37.77,37.66,37.66,62851.0,31.9047,31.9217,31.8287,31.8287,62851.0
2020-04-23 13:20:00,37.66,37.68,37.45,37.48,108231.0,31.8287,31.8456,31.6512,31.6766,108231.0
2020-04-23 13:25:00,37.47,37.5,37.37,37.49,60657.0,31.6681,31.6935,31.5836,31.685,60657.0
2020-04-23 13:30:00,37.5,37.66,37.47,37.65,73803.0,31.6935,31.8287,31.6681,31.8202,73803.0
2020-04-23 13:35:00,37.65,37.71,37.58,37.6,44372.0,31.8202,31.8709,31.7611,31.778,44372.0
2020-04-23 13:40:00,37.59,37.62,37.43,37.46,54527.0,31.7695,31.7949,31.6343,31.6597,54527.0
2020-04-23 13:45:00,37.47,37.56,37.4,37.41,57559.0,31.6681,31.7442,31.6089,31.6174,57559.0
2020-04-23 13:50:00,37.4,37.45,37.36,37.37,58206.0,31.6089,31.6512,31.5751,31.5836,58206.0
2020-04-23 13:55:00,37.37,37.52,37.34,37.51,34901.0,31.5836,31.7104,31.5582,31.7019,34901.0
2020-04-23 14:00:00,37.51,37.54,37.41,37.51,46141.0,31.7019,31.7273,31.6174,31.7019,46141.0
2020-04-23 14:05:00,37.48,37.54,37.39,37.41,57636.0,31.6766,31.7273,31.6005,31.6174,57636.0
2020-04-23 14:10:00,37.4,37.45,37.28,37.44,87638.0,31.6089,31.6512,31.5075,31.6427,87638.0
2020-04-23 14:15:00,37.44,37.6,37.44,37.54,65923.0,31.6427,31.778,31.6427,31.7273,65923.0
2020-04-23 14:20:00,37.55,37.62,37.51,37.61,31030.0,31.7357,31.7949,31.7019,31.7864,31030.0
2020-04-23 14:25:00,37.62,37.63,37.55,37.58,36563.0,31.7949,31.8033,31.7357,31.7611,36563.0
2020-04-23 14:30:00,37.59,37.63,37.55,37.55,47278.0,31.7695,31.8033,31.7357,31.7357,47278.0
2020-04-23 14:35:00,37.55,37.59,37.5,37.51,49431.0,31.7357,31.7695,31.6935,31.7019,49431.0
2020-04-23 14:40:00,37.52,37.65,37.52,37.62,83957.0,31.7104,31.8202,31.7104,31.7949,83957.0
2020-04-23 14:45:00,37.62,37.63,37.52,37.54,63102.0,31.7949,31.8033,31.7104,31.7273,63102.0
2020-04-23 14:50:00,37.54,37.65,37.53,37.62,43663.0,31.7273,31.8202,31.7188,31.7949,43663.0
2020-04-23 14:55:00,37.61,37.71,37.61,37.65,52022.0,31.7864,31.8709,31.7864,31.8202,52022.0
2020-04-23 15:00:00,37.67,37.68,37.57,37.57,100474.0,31.8371,31.8456,31.7526,31.7526,100474.0
2020-04-23 15:05:00,37.58,37.62,37.54,37.55,55855.0,31.7611,31.7949,31.7273,31.7357,55855.0
2020-04-23 15:10:00,37.56,37.57,37.47,37.5,59624.0,31.7442,31.7526,31.6681,31.6935,59624.0
2020-04-23 15:15:00,37.49,37.53,37.44,37.46,73750.0,31.685,31.7188,31.6427,31.6597,73750.0
2020-04-23 15:20:00,37.46,37.5,37.4,37.48,84889.0,31.6597,31.6935,31.6089,31.6766,84889.0
2020-04-23 15:25:00,37.48,37.59,37.46,37.58,53243.0,31.6766,31.7695,31.6597,31.7611,53243.0
2020-04-23 15:30:00,37.59,37.69,37.49,37.64,83534.0,31.7695,31.854,31.685,31.8118,83534.0
2020-04-23 15:35:00,37.66,37.67,37.59,37.61,58936.0,31.8287,31.8371,31.7695,31.7864,58936.0
2020-04-23 15:40:00,37.63,37.68,37.54,37.56,106524.0,31.8033,31.8456,31.7273,31.7442,106524.0
2020-04-23 15:45:00,37.56,37.68,37.56,37.68,165026.0,31.7442,31.8456,31.7442,31.8456,165026.0
2020-04-23 15:50:00,37.69,37.78,37.51,37.55,285918.0,31.854,31.9301,31.7019,31.7357,285918.0
2020-04-23 15:55:00,37.55,37.56,37.43,37.48,421309.0,31.7357,31.7442,31.6343,31.6766,421309.0
2020-04-24 09:30:00,37.97,38.0,37.62,37.79,184708.0,32.0907,32.116,31.7949,31.9386,184708.0
2020-04-24 09:35:00,37.81,37.81,37.61,37.79,115192.0,31.9555,31.9555,31.7864,31.9386,115192.0
2020-04-24 09:40:00,37.79,37.79,37.48,37.52,113502.0,31.9386,31.9386,31.6766,31.7104,113502.0
2020-04-24 09:45:00,37.5,37.53,37.31,37.44,236314.0,31.6935,31.7188,31.5329,31.6427,236314.0
2020-04-24 09:50:00,37.44,37.64,37.42,37.56,69737.0,31.6427,31.8118,31.6258,31.7442,69737.0
2020-04-24 09:55:00,37.55,37.6,37.41,37.45,49302.0,31.7357,31.778,31.6174,31.6512,49302.0
2020-04-24 10:00:00,37.45,37.59,37.44,37.57,63073.0,31.6512,31.7695,31.6427,31.7526,63073.0
2020-04-24 10:05:00,37.57,37.68,37.52,37.55,90923.0,31.7526,31.8456,31.7104,31.7357,90923.0
2020-04-24 10:10:00,37.53,37.63,37.48,37.49,89259.0,31.7188,31.8033,31.6766,31.685,89259.0
2020-04-24 10:15:00,37.5,37.68,37.47,37.57,154064.0,31.6935,31.8456,31.6681,31.7526,154064.0
2020-04-24 10:20:00,37.56,37.57,37.5,37.56,96256.0,31.7442,31.7526,31.6935,31.7442,96256.0
2020-04-24 10:25:00,37.57,37.6,37.45,37.51,97593.0,31.7526,31.778,31.6512,31.7019,97593.0
2020-04-24 10:30:00,37.5,37.59,37.42,37.58,59774.0,31.6935,31.7695,31.6258,31.7611,59774.0
2020-04-24 10:35:00,37.57,37.71,37.55,37.66,46116.0,31.7526,31.8709,31.7357,31.8287,46116.0
2020-04-24 10:40:00,37.66,37.69,37.63,37.68,32945.0,31.8287,31.854,31.8033,31.8456,32945.0
2020-04-24 10:45:00,37.67,37.69,37.61,37.66,57198.0,31.8371,31.854,31.7864,31.8287,57198.0
2020-04-24 10:50:00,37.66,37.7,37.63,37.65,39620.0,31.8287,31.8625,31.8033,31.8202,39620.0
2020-04-24 10:55:00,37.64,37.66,37.52,37.57,40251.0,31.8118,31.8287,31.7104,31.7526,40251.0
2020-04-24 11:00:00,37.57,37.6,37.45,37.47,69816.0,31.7526,31.778,31.6512,31.6681,69816.0
2020-04-24 11:05:00,37.47,37.49,37.36,37.36,51779.0,31.6681,31.685,31.5751,31.5751,51779.0
2020-04-24 11:10:00,37.36,37.36,37.26,37.35,55343.0,31.5751,31.5751,31.4906,31.5667,55343.0
2020-04-24 11:15:00,37.36,37.43,37.3,37.33,46233.0,31.5751,31.6343,31.5244,31.5498,46233.0
2020-04-24 11:20:00,37.33,37.42,37.33,37.4,36383.0,31.5498,31.6258,31.5498,31.6089,36383.0
2020-04-24 11:25:00,37.4,37.46,37.39,37.43,49705.0,31.6089,31.6597,31.6005,31.6343,49705.0
2020-04-24 11:30:00,37.42,37.48,37.31,37.34,42604.0,31.6258,31.6766,31.5329,31.5582,42604.0
2020-04-24 11:35:00,37.35,37.46,37.34,37.43,26012.0,31.5667,31.6597,31.5582,31.6343,26012.0
2020-04-24 11:40:00,37.42,37.46,37.38,37.46,38278.0,31.6258,31.6597,31.592,31.6597,38278.0
2020-04-24 11:45:00,37.45,37.51,37.41,37.5,30106.0,31.6512,31.7019,31.6174,31.6935,30106.0
2020-04-24 11:50:00,37.5,37.5,37.43,37.45,38941.0,31.6935,31.6935,31.6343,31.6512,38941.0
2020-04-24 11:55:00,37.44,37.47,37.42,37.46,32586.0,31.6427,31.6681,31.6258,31.6597,32586.0
2020-04-24 12:00:00,37.45,37.54,37.41,37.53,46309.0,31.6512,31.7273,31.6174,31.7188,46309.0
2020-04-24 12:05:00,37.53,37.57,37.49,37.55,64955.0,31.7188,31.7526,31.685,31.7357,64955.0
2020-04-24 12:10:00,37.54,37.57,37.49,37.5,53532.0,31.7273,31.7526,31.685,31.6935,53532.0
2020-04-24 12:15:00,37.5,37.52,37.42,37.44,53553.0,31.6935,31.7104,31.6258,31.6427,53553.0
2020-04-24 12:20:00,37.45,37.45,37.31,37.37,158825.0,31.6512,31.6512,31.5329,31.5836,158825.0
2020-04-24 12:25:00,37.37,37.41,37.34,37.4,104666.0,31.5836,31.6174,31.5582,31.6089,104666.0
2020-04-24 12:30:00,37.4,37.41,37.3,37.36,155205.0,31.6089,31.6174,31.5244,31.5751,155205.0
2020-04-24 12:35:00,37.36,37.45,37.34,37.45,55891.0,31.5751,31.6512,31.5582,31.6512,55891.0
2020-04-24 12:40:00,37.44,37.47,37.39,37.46,113486.0,31.6427,31.6681,31.6005,31.6597,113486.0
2020-04-24 12:45:00,37.47,37.52,37.45,37.47,59675.0,31.6681,31.7104,31.6512,31.6681,59675.0
2020-04-24 12:50:00,37.46,37.47,37.34,37.36,60195.0,31.6597,31.6681,31.5582,31.5751,60195.0
2020-04-24 12:55:00,37.36,37.4,37.35,37.39,25982.0,31.5751,31.6089,31.5667,31.6005,25982.0
2020-04-24 13:00:00,37.4,37.4,37.34,37.34,16591.0,31.6089,31.6089,31.5582,31.5582,16591.0
2020-04-24 13:05:00,37.34,37.37,37.28,37.31,40837.0,31.5582,31.5836,31.5075,31.5329,40837.0
2020-04-24 13:10:00,37.32,37.35,37.28,37.32,19418.0,31.5413,31.5667,31.5075,31.5413,19418.0
2020-04-24 13:15:00,37.31,37.34,37.29,37.33,35039.0,31.5329,31.5582,31.516,31.5498,35039.0
2020-04-24 13:20:00,37.32,37.43,37.31,37.4,47242.0,31.5413,31.6343,31.5329,31.6089,47242.0
2020-04-24 13:25:00,37.4,37.42,37.34,37.41,36935.0,31.6089,31.6258,31.5582,31.6174,36935.0
2020-04-24 13:30:00,37.41,37.42,37.36,37.39,36993.0,31.6174,31.6258,31.5751,31.6005,36993.0
2020-04-24 13:35:00,37.38,37.4,37.36,37.38,53160.0,31.592,31.6089,31.5751,31.592,53160.0
2020-04-24 13:40:00,37.38,37.45,37.37,37.45,68282.0,31.592,31.6512,31.5836,31.6512,68282.0
2020-04-24 13:45:00,37.45,37.45,37.39,37.4,51371.0,31.6512,31.6512,31.6005,31.6089,51371.0
2020-04-24 13:50:00,37.4,37.44,37.38,37.42,58573.0,31.6089,31.6427,31.592,31.6258,58573.0
2020-04-24 13:55:00,37.42,37.48,37.38,37.47,127766.0,31.6258,31.6766,31.592,31.6681,127766.0
2020-04-24 14:00:00,37.47,37.48,37.39,37.42,52645.0,31.6681,31.6766,31.6005,31.6258,52645.0
2020-04-24 14:05:00,37.42,37.51,37.4,37.49,70674.0,31.6258,31.7019,31.6089,31.685,70674.0
2020-04-24 14:10:00,37.49,37.55,37.48,37.53,68103.0,31.685,31.7357,31.6766,31.7188,68103.0
2020-04-24 14:15:00,37.52,37.62,37.5,37.62,204373.0,31.7104,31.7949,31.6935,31.7949,204373.0
2020-04-24 14:20:00,37.62,37.63,37.53,37.58,45756.0,31.7949,31.8033,31.7188,31.7611,45756.0
2020-04-24 14:25:00,37.59,37.59,37.52,37.57,74007.0,31.7695,31.7695,31.7104,31.7526,74007.0
2020-04-24 14:30:00,37.57,37.6,37.55,37.58,34769.0,31.7526,31.778,31.7357,31.7611,34769.0
2020-04-24 14:35:00,37.57,37.68,37.57,37.67,80668.0,31.7526,31.8456,31.7526,31.8371,80668.0
2020-04-24 14:40:00,37.67,37.7,37.65,37.68,68147.0,31.8371,31.8625,31.8202,31.8456,68147.0
2020-04-24 14:45:00,37.67,37.74,37.67,37.73,50155.0,31.8371,31.8963,31.8371,31.8878,50155.0
2020-04-24 14:50:00,37.73,37.76,37.68,37.72,51464.0,31.8878,31.9132,31.8456,31.8794,51464.0
2020-04-24 14:55:00,37.71,37.75,37.71,37.72,37168.0,31.8709,31.9047,31.8709,31.8794,37168.0
2020-04-24 15:00:00,37.72,37.75,37.7,37.73,55088.0,31.8794,31.9047,31.8625,31.8878,55088.0
2020-04-24 15:05:00,37.72,37.78,37.69,37.77,76464.0,31.8794,31.9301,31.854,31.9217,76464.0
2020-04-24 15:10:00,37.76,37.79,37.69,37.75,69810.0,31.9132,31.9386,31.854,31.9047,69810.0
2020-04-24 15:15:00,37.76,37.87,37.73,37.82,97866.0,31.9132,32.0062,31.8878,31.9639,97866.0
2020-04-24 15:20:00,37.83,37.91,37.8,37.91,61390.0,31.9724,32.04,31.947,32.04,61390.0
2020-04-24 15:25:00,37.9,37.97,37.88,37.96,60927.0,32.0315,32.0907,32.0146,32.0822,60927.0
2020-04-24 15:30:00,37.95,38.03,37.93,38.02,136683.0,32.0738,32.1414,32.0569,32.1329,136683.0
2020-04-24 15:35:00,38.02,38.07,37.99,38.07,140231.0,32.1329,32.1752,32.1076,32.1752,140231.0
2020-04-24 15:40:00,38.06,38.17,38.06,38.1,149637.0,32.1667,32.2597,32.1667,32.2006,149637.0
2020-04-24 15:45:00,38.1,38.19,38.08,38.12,164641.0,32.2006,32.2766,32.1836,32.2175,164641.0
2020-04-24 15:50:00,38.1,38.14,37.86,37.92,316106.0,32.2006,32.2344,31.9977,32.0484,316106.0
2020-04-24 15:55:00,37.92,37.98,37.84,37.98,427333.0,32.0484,32.0991,31.9808,32.0991,427333.0
2020-04-27 09:30:00,38.64,38.69,38.33,38.64,266745.0,32.6569,32.6992,32.3949,32.6569,266745.0
2020-04-27 09:35:00,38.63,38.86,38.6,38.82,266550.0,32.6485,32.8429,32.6231,32.8091,266550.0
2020-04-27 09:40:00,38.82,38.87,38.55,38.55,227482.0,32.8091,32.8513,32.5809,32.5809,227482.0
2020-04-27 09:45:00,38.57,38.59,38.47,38.53,79522.0,32.5978,32.6147,32.5133,32.564,79522.0
2020-04-27 09:50:00,38.53,38.66,38.51,38.59,169432.0,32.564,32.6738,32.5471,32.6147,169432.0
2020-04-27 09:55:00,38.58,38.61,38.45,38.48,235209.0,32.6062,32.6316,32.4964,32.5217,235209.0
2020-04-27 10:00:00,38.49,38.67,38.47,38.61,106796.0,32.5302,32.6823,32.5133,32.6316,106796.0
2020-04-27 10:05:00,38.6,38.6,38.42,38.52,125388.0,32.6231,32.6231,32.471,32.5555,125388.0
2020-04-27 10:10:00,38.52,38.54,38.4,38.46,54352.0,32.5555,32.5724,32.4541,32.5048,54352.0
2020-04-27 10:15:00,38.46,38.64,38.46,38.63,176092.0,32.5048,32.6569,32.5048,32.6485,176092.0
2020-04-27 10:20:00,38.63,38.74,38.62,38.72,235876.0,32.6485,32.7415,32.64,32.7246,235876.0
2020-04-27 10:25:00,38.71,38.73,38.55,38.62,116115.0,32.7161,32.733,32.5809,32.64,116115.0
2020-04-27 10:30:00,38.62,38.68,38.57,38.61,84245.0,32.64,32.6907,32.5978,32.6316,84245.0
2020-04-27 10:35:00,38.6,38.65,38.57,38.64,90097.0,32.6231,32.6654,32.5978,32.6569,90097.0
2020-04-27 10:40:00,38.64,38.73,38.58,38.71,71353.0,32.6569,32.733,32.6062,32.7161,71353.0
2020-04-27 10:45:00,38.72,38.85,38.71,38.85,218844.0,32.7246,32.8344,32.7161,32.8344,218844.0
2020-04-27 10:50:00,38.84,38.99,38.82,38.96,165186.0,32.826,32.9527,32.8091,32.9274,165186.0
2020-04-27 10:55:00,38.95,38.97,38.85,38.86,122995.0,32.9189,32.9358,32.8344,32.8429,122995.0
2020-04-27 11:00:00,38.86,38.96,38.84,38.88,87570.0,32.8429,32.9274,32.826,32.8598,87570.0
2020-04-27 11:05:00,38.88,38.91,38.8,38.91,112821.0,32.8598,32.8851,32.7922,32.8851,112821.0
2020-04-27 11:10:00,38.91,38.91,38.78,38.83,40762.0,32.8851,32.8851,32.7753,32.8175,40762.0
2020-04-27 11:15:00,38.84,38.92,38.79,38.92,79541.0,32.826,32.8936,32.7837,32.8936,79541.0
2020-04-27 11:20:00,38.92,38.94,38.87,38.88,64497.0,32.8936,32.9105,32.8513,32.8598,64497.0
2020-04-27 11:25:00,38.87,38.99,38.87,38.98,73055.0,32.8513,32.9527,32.8513,32.9443,73055.0
2020-04-27 11:30:00,38.98,39.11,38.96,39.1,103453.0,32.9443,33.0542,32.9274,33.0457,103453.0
2020-04-27 11:35:00,39.1,39.16,39.08,39.16,98741.0,33.0457,33.0964,33.0288,33.0964,98741.0
2020-04-27 11:40:00,39.16,39.23,39.12,39.21,97965.0,33.0964,33.1556,33.0626,33.1387,97965.0
2020-04-27 11:45:00,39.22,39.25,39.17,39.18,41479.0,33.1471,33.1725,33.1049,33.1133,41479.0
2020-04-27 11:50:00,39.18,39.26,39.13,39.25,100310.0,33.1133,33.1809,33.0711,33.1725,100310.0
2020-04-27 11:55:00,39.26,39.31,39.18,39.2,90395.0,33.1809,33.2232,33.1133,33.1302,90395.0
2020-04-27 12:00:00,39.2,39.25,39.16,39.2,73836.0,33.1302,33.1725,33.0964,33.1302,73836.0
2020-04-27 12:05:00,39.2,39.27,39.19,39.2,58043.0,33.1302,33.1894,33.1218,33.1302,58043.0
2020-04-27 12:10:00,39.18,39.2,39.11,39.15,56324.0,33.1133,33.1302,33.0542,33.088,56324.0
2020-04-27 12:15:00,39.16,39.23,39.15,39.18,57380.0,33.0964,33.1556,33.088,33.1133,57380.0
2020-04-27 12:20:00,39.17,39.17,39.08,39.14,74172.0,33.1049,33.1049,33.0288,33.0795,74172.0
2020-04-27 12:25:00,39.15,39.24,39.14,39.23,125510.0,33.088,33.164,33.0795,33.1556,125510.0
2020-04-27 12:30:00,39.23,39.29,39.23,39.26,117685.0,33.1556,33.2063,33.1556,33.1809,117685.0
2020-04-27 12:35:00,39.25,39.3,39.23,39.25,105924.0,33.1725,33.2147,33.1556,33.1725,105924.0
2020-04-27 12:40:00,39.25,39.3,39.24,39.27,102629.0,33.1725,33.2147,33.164,33.1894,102629.0
2020-04-27 12:45:00,39.27,39.32,39.19,39.29,187128.0,33.1894,33.2316,33.1218,33.2063,187128.0
2020-04-27 12:50:00,39.29,39.33,39.26,39.26,83345.0,33.2063,33.2401,33.1809,33.1809,83345.0
2020-04-27 12:55:00,39.27,39.35,39.25,39.35,92053.0,33.1894,33.257,33.1725,33.257,92053.0
2020-04-27 13:00:00,39.34,39.35,39.19,39.22,94357.0,33.2485,33.257,33.1218,33.1471,94357.0
2020-04-27 13:05:00,39.22,39.26,39.18,39.22,69595.0,33.1471,33.1809,33.1133,33.1471,69595.0
2020-04-27 13:10:00,39.23,39.34,39.21,39.32,208846.0,33.1556,33.2485,33.1387,33.2316,208846.0
2020-04-27 13:15:00,39.31,39.32,39.22,39.23,64150.0,33.2232,33.2316,33.1471,33.1556,64150.0
2020-04-27 13:20:00,39.24,39.25,39.18,39.19,104352.0,33.164,33.1725,33.1133,33.1218,104352.0
2020-04-27 13:25:00,39.19,39.23,39.18,39.21,127396.0,33.1218,33.1556,33.1133,33.1387,127396.0
2020-04-27 13:30:00,39.21,39.23,39.15,39.15,77004.0,33.1387,33.1556,33.088,33.088,77004.0
2020-04-27 13:35:00,39.15,39.28,39.11,39.17,366281.0,33.088,33.1978,33.0542,33.1049,366281.0
2020-04-27 13:40:00,39.17,39.25,39.17,39.23,108595.0,33.1049,33.1725,33.1049,33.1556,108595.0
2020-04-27 13:45:00,39.23,39.26,39.21,39.24,52893.0,33.1556,33.1809,33.1387,33.164,52893.0
2020-04-27 13:50:00,39.23,39.34,39.23,39.34,46353.0,33.1556,33.2485,33.1556,33.2485,46353.0
2020-04-27 13:55:00,39.34,39.36,39.21,39.26,46068.0,33.2485,33.2655,33.1387,33.1809,46068.0
2020-04-27 14:00:00,39.26,39.3,39.25,39.26,37282.0,33.1809,33.2147,33.1725,33.1809,37282.0
2020-04-27 14:05:00,39.24,39.27,39.21,39.25,45418.0,33.164,33.1894,33.1387,33.1725,45418.0
2020-04-27 14:10:00,39.25,39.28,39.24,39.25,40752.0,33.1725,33.1978,33.164,33.1725,40752.0
2020-04-27 14:15:00,39.25,39.28,39.22,39.24,35279.0,33.1725,33.1978,33.1471,33.164,35279.0
2020-04-27 14:20:00,39.23,39.28,39.22,39.24,42802.0,33.1556,33.1978,33.1471,33.164,42802.0
2020-04-27 14:25:00,39.23,39.27,39.22,39.23,59388.0,33.1556,33.1894,33.1471,33.1556,59388.0
2020-04-27 14:30:00,39.23,39.29,39.22,39.27,51108.0,33.1556,33.2063,33.1471,33.1894,51108.0
2020-04-27 14:35:00,39.27,39.27,39.12,39.13,159659.0,33.1894,33.1894,33.0626,33.0711,159659.0
2020-04-27 14:40:00,39.13,39.18,39.05,39.07,214939.0,33.0711,33.1133,33.0035,33.0204,214939.0
2020-04-27 14:45:00,39.06,39.13,39.03,39.12,119742.0,33.0119,33.0711,32.9866,33.0626,119742.0
2020-04-27 14:50:00,39.12,39.15,39.05,39.15,110824.0,33.0626,33.088,33.0035,33.088,110824.0
2020-04-27 14:55:00,39.15,39.18,39.11,39.15,142198.0,33.088,33.1133,33.0542,33.088,142198.0
2020-04-27 15:00:00,39.15,39.22,39.11,39.19,97674.0,33.088,33.1471,33.0542,33.1218,97674.0
2020-04-27 15:05:00,39.2,39.2,39.09,39.09,144313.0,33.1302,33.1302,33.0373,33.0373,144313.0
2020-04-27 15:10:00,39.09,39.17,39.09,39.16,72758.0,33.0373,33.1049,33.0373,33.0964,72758.0
2020-04-27 15:15:00,39.16,39.19,39.12,39.18,82696.0,33.0964,33.1218,33.0626,33.1133,82696.0
2020-04-27 15:20:00,39.18,39.22,39.15,39.18,84613.0,33.1133,33.1471,33.088,33.1133,84613.0
2020-04-27 15:25:00,39.18,39.18,39.11,39.13,88580.0,33.1133,33.1133,33.0542,33.0711,88580.0
2020-04-27 15:30:00,39.14,39.28,39.13,39.27,121407.0,33.0795,33.1978,33.0711,33.1894,121407.0
2020-04-27 15:35:00,39.27,39.35,39.27,39.32,177251.0,33.1894,33.257,33.1894,33.2316,177251.0
2020-04-27 15:40:00,39.33,39.39,39.32,39.38,202415.0,33.2401,33.2908,33.2316,33.2824,202415.0
2020-04-27 15:45:00,39.38,39.47,39.36,39.47,239099.0,33.2824,33.3584,33.2655,33.3584,239099.0
2020-04-27 15:50:00,39.47,39.55,39.38,39.42,353772.0,33.3584,33.426,33.2824,33.3162,353772.0
2020-04-27 15:55:00,39.43,39.43,39.29,39.31,556966.0,33.3246,33.3246,33.2063,33.2232,556966.0
2020-04-28 09:30:00,40.57,41.13,40.52,40.91,678460.0,34.2881,34.7614,34.2458,34.5754,678460.0
2020-04-28 09:35:00,40.92,41.12,40.81,40.81,364445.0,34.5839,34.7529,34.4909,34.4909,364445.0
2020-04-28 09:40:00,40.82,41.1,40.82,41.08,242920.0,34.4994,34.736,34.4994,34.7191,242920.0
2020-04-28 09:45:00,41.08,41.21,41.04,41.21,290538.0,34.7191,34.829,34.6853,34.829,290538.0
2020-04-28 09:50:00,41.21,41.3,41.17,41.26,244165.0,34.829,34.9051,34.7952,34.8713,244165.0
2020-04-28 09:55:00,41.27,41.38,40.89,40.89,170972.0,34.8797,34.9727,34.5585,34.5585,170972.0
2020-04-28 10:00:00,40.89,41.02,40.78,40.91,151777.0,34.5585,34.6684,34.4656,34.5754,151777.0
2020-04-28 10:05:00,40.91,41.19,40.91,41.18,121562.0,34.5754,34.8121,34.5754,34.8036,121562.0
2020-04-28 10:10:00,41.17,41.19,41.0,41.08,95501.0,34.7952,34.8121,34.6515,34.7191,95501.0
2020-04-28 10:15:00,41.08,41.18,41.05,41.16,93478.0,34.7191,34.8036,34.6938,34.7867,93478.0
2020-04-28 10:20:00,41.16,41.19,40.92,40.93,149976.0,34.7867,34.8121,34.5839,34.5924,149976.0
2020-04-28 10:25:00,40.92,40.93,40.83,40.87,126258.0,34.5839,34.5924,34.5078,34.5416,126258.0
2020-04-28 10:30:00,40.86,40.91,40.58,40.62,90176.0,34.5332,34.5754,34.2965,34.3304,90176.0
2020-04-28 10:35:00,40.62,40.77,40.57,40.57,124248.0,34.3304,34.4571,34.2881,34.2881,124248.0
2020-04-28 10:40:00,40.58,40.59,40.21,40.22,129915.0,34.2965,34.305,33.9838,33.9923,129915.0
2020-04-28 10:45:00,40.21,40.38,40.17,40.22,325657.0,33.9838,34.1275,33.95,33.9923,325657.0
2020-04-28 10:50:00,40.22,40.27,40.02,40.03,359405.0,33.9923,34.0345,33.8233,33.8317,359405.0
2020-04-28 10:55:00,40.03,40.11,39.86,39.9,249495.0,33.8317,33.8993,33.688,33.7218,249495.0
2020-04-28 11:00:00,39.9,40.14,39.84,39.98,152261.0,33.7218,33.9247,33.6711,33.7895,152261.0
2020-04-28 11:05:00,39.97,40.12,39.9,40.09,158455.0,33.781,33.9078,33.7218,33.8824,158455.0
2020-04-28 11:10:00,40.09,40.2,40.04,40.19,106586.0,33.8824,33.9754,33.8402,33.9669,106586.0
2020-04-28 11:15:00,40.18,40.19,40.01,40.15,118897.0,33.9585,33.9669,33.8148,33.9331,118897.0
2020-04-28 11:20:00,40.15,40.2,40.09,40.15,76120.0,33.9331,33.9754,33.8824,33.9331,76120.0
2020-04-28 11:25:00,40.15,40.27,40.09,40.09,76627.0,33.9331,34.0345,33.8824,33.8824,76627.0
2020-04-28 11:30:00,40.09,40.24,40.05,40.18,74857.0,33.8824,34.0092,33.8486,33.9585,74857.0
2020-04-28 11:35:00,40.18,40.32,40.16,40.21,99803.0,33.9585,34.0768,33.9416,33.9838,99803.0
2020-04-28 11:40:00,40.22,40.32,40.12,40.3,85314.0,33.9923,34.0768,33.9078,34.0599,85314.0
2020-04-28 11:45:00,40.31,40.34,40.13,40.16,87999.0,34.0684,34.0937,33.9162,33.9416,87999.0
2020-04-28 11:50:00,40.16,40.19,40.03,40.05,158313.0,33.9416,33.9669,33.8317,33.8486,158313.0
2020-04-28 11:55:00,40.04,40.1,40.01,40.07,68717.0,33.8402,33.8909,33.8148,33.8655,68717.0
2020-04-28 12:00:00,40.07,40.1,39.97,40.02,65000.0,33.8655,33.8909,33.781,33.8233,65000.0
2020-04-28 12:05:00,40.03,40.16,39.99,40.16,64469.0,33.8317,33.9416,33.7979,33.9416,64469.0
2020-04-28 12:10:00,40.16,40.23,40.07,40.08,83110.0,33.9416,34.0007,33.8655,33.874,83110.0
2020-04-28 12:15:00,40.08,40.08,39.88,39.92,94483.0,33.874,33.874,33.7049,33.7387,94483.0
2020-04-28 12:20:00,39.93,39.98,39.91,39.96,61756.0,33.7472,33.7895,33.7303,33.7725,61756.0
2020-04-28 12:25:00,39.96,40.03,39.94,40.0,58692.0,33.7725,33.8317,33.7556,33.8064,58692.0
2020-04-28 12:30:00,40.0,40.01,39.92,40.0,85641.0,33.8064,33.8148,33.7387,33.8064,85641.0
2020-04-28 12:35:00,40.0,40.03,39.91,39.98,60740.0,33.8064,33.8317,33.7303,33.7895,60740.0
2020-04-28 12:40:00,39.97,40.02,39.93,40.0,65557.0,33.781,33.8233,33.7472,33.8064,65557.0
2020-04-28 12:45:00,40.0,40.0,39.89,39.97,53955.0,33.8064,33.8064,33.7134,33.781,53955.0
2020-04-28 12:50:00,39.97,40.01,39.92,39.94,42486.0,33.781,33.8148,33.7387,33.7556,42486.0
2020-04-28 12:55:00,39.94,40.13,39.93,40.09,51078.0,33.7556,33.9162,33.7472,33.8824,51078.0
2020-04-28 13:00:00,40.09,40.14,40.07,40.11,62721.0,33.8824,33.9247,33.8655,33.8993,62721.0
2020-04-28 13:05:00,40.11,40.12,40.01,40.03,59633.0,33.8993,33.9078,33.8148,33.8317,59633.0
2020-04-28 13:10:00,40.04,40.07,39.98,40.02,36816.0,33.8402,33.8655,33.7895,33.8233,36816.0
2020-04-28 13:15:00,40.02,40.04,39.95,39.97,33671.0,33.8233,33.8402,33.7641,33.781,33671.0
2020-04-28 13:20:00,39.97,40.05,39.95,40.04,42710.0,33.781,33.8486,33.7641,33.8402,42710.0
2020-04-28 13:25:00,40.03,40.1,40.01,40.08,51254.0,33.8317,33.8909,33.8148,33.874,51254.0
2020-04-28 13:30:00,40.08,40.09,39.99,40.02,46541.0,33.874,33.8824,33.7979,33.8233,46541.0
2020-04-28 13:35:00,40.01,40.08,39.98,40.04,47808.0,33.8148,33.874,33.7895,33.8402,47808.0
2020-04-28 13:40:00,40.04,40.16,40.02,40.15,57478.0,33.8402,33.9416,33.8233,33.9331,57478.0
2020-04-28 13:45:00,40.16,40.18,40.12,40.13,34402.0,33.9416,33.9585,33.9078,33.9162,34402.0
2020-04-28 13:50:00,40.12,40.17,40.11,40.15,36742.0,33.9078,33.95,33.8993,33.9331,36742.0
2020-04-28 13:55:00,40.15,40.16,40.02,40.05,37831.0,33.9331,33.9416,33.8233,33.8486,37831.0
2020-04-28 14:00:00,40.04,40.12,40.03,40.09,60970.0,33.8402,33.9078,33.8317,33.8824,60970.0
2020-04-28 14:05:00,40.1,40.18,40.07,40.18,84819.0,33.8909,33.9585,33.8655,33.9585,84819.0
2020-04-28 14:10:00,40.19,40.38,40.19,40.36,281729.0,33.9669,34.1275,33.9669,34.1106,281729.0
2020-04-28 14:15:00,40.36,40.4,40.22,40.23,196188.0,34.1106,34.1444,33.9923,34.0007,196188.0
2020-04-28 14:20:00,40.23,40.34,40.22,40.3,42435.0,34.0007,34.0937,33.9923,34.0599,42435.0
2020-04-28 14:25:00,40.31,40.36,40.25,40.32,53094.0,34.0684,34.1106,34.0176,34.0768,53094.0
2020-04-28 14:30:00,40.33,40.44,40.32,40.37,112316.0,34.0853,34.1782,34.0768,34.1191,112316.0
2020-04-28 14:35:00,40.38,40.42,40.29,40.32,84324.0,34.1275,34.1613,34.0515,34.0768,84324.0
2020-04-28 14:40:00,40.33,40.36,40.27,40.27,54911.0,34.0853,34.1106,34.0345,34.0345,54911.0
2020-04-28 14:45:00,40.28,40.35,40.25,40.34,59200.0,34.043,34.1022,34.0176,34.0937,59200.0
2020-04-28 14:50:00,40.34,40.39,40.19,40.19,112852.0,34.0937,34.136,33.9669,33.9669,112852.0
2020-04-28 14:55:00,40.2,40.26,40.16,40.25,50302.0,33.9754,34.0261,33.9416,34.0176,50302.0
2020-04-28 15:00:00,40.25,40.31,40.21,40.27,46109.0,34.0176,34.0684,33.9838,34.0345,46109.0
2020-04-28 15:05:00,40.28,40.3,40.24,40.27,50733.0,34.043,34.0599,34.0092,34.0345,50733.0
2020-04-28 15:10:00,40.27,40.31,40.25,40.26,75831.0,34.0345,34.0684,34.0176,34.0261,75831.0
2020-04-28 15:15:00,40.27,40.34,40.24,40.3,56420.0,34.0345,34.0937,34.0092,34.0599,56420.0
2020-04-28 15:20:00,40.31,40.41,40.2,40.33,163184.0,34.0684,34.1529,33.9754,34.0853,163184.0
2020-04-28 15:25:00,40.33,40.39,40.29,40.34,90788.0,34.0853,34.136,34.0515,34.0937,90788.0
2020-04-28 15:30:00,40.33,40.37,40.28,40.29,96854.0,34.0853,34.1191,34.043,34.0515,96854.0
2020-04-28 15:35:00,40.28,40.31,40.22,40.29,125949.0,34.043,34.0684,33.9923,34.0515,125949.0
2020-04-28 15:40:00,40.3,40.36,40.26,40.26,128181.0,34.0599,34.1106,34.0261,34.0261,128181.0
2020-04-28 15:45:00,40.27,40.27,40.03,40.04,130797.0,34.0345,34.0345,33.8317,33.8402,130797.0
2020-04-28 15:50:00,40.04,40.07,39.96,40.04,352340.0,33.8402,33.8655,33.7725,33.8402,352340.0
2020-04-28 15:55:00,40.04,40.23,40.03,40.14,630079.0,33.8402,34.0007,33.8317,33.9247,630079.0
2020-04-29 09:30:00,41.1,41.17,40.86,40.9,278873.0,35.0341,35.0938,34.8295,34.8636,278873.0
2020-04-29 09:35:00,40.9,41.04,40.76,40.89,147991.0,34.8636,34.9829,34.7443,34.8551,147991.0
2020-04-29 09:40:00,40.89,41.08,40.87,41.07,202174.0,34.8551,35.017,34.838,35.0085,202174.0
2020-04-29 09:45:00,41.07,41.32,41.03,41.27,323194.0,35.0085,35.2216,34.9744,35.179,323194.0
2020-04-29 09:50:00,41.27,41.29,41.13,41.23,167422.0,35.179,35.196,35.0597,35.1449,167422.0
2020-04-29 09:55:00,41.23,41.33,41.17,41.2,109207.0,35.1449,35.2301,35.0938,35.1193,109207.0
2020-04-29 10:00:00,41.2,41.22,40.96,40.98,159159.0,35.1193,35.1364,34.9147,34.9318,159159.0
2020-04-29 10:05:00,40.97,41.02,40.73,40.73,163299.0,34.9233,34.9659,34.7187,34.7187,163299.0
2020-04-29 10:10:00,40.74,40.74,40.58,40.68,87461.0,34.7272,34.7272,34.5908,34.6761,87461.0
2020-04-29 10:15:00,40.68,40.76,40.64,40.75,142178.0,34.6761,34.7443,34.642,34.7357,142178.0
2020-04-29 10:20:00,40.75,40.81,40.71,40.77,145201.0,34.7357,34.7869,34.7016,34.7528,145201.0
2020-04-29 10:25:00,40.77,40.79,40.66,40.79,275279.0,34.7528,34.7698,34.659,34.7698,275279.0
2020-04-29 10:30:00,40.79,40.82,40.7,40.73,235683.0,34.7698,34.7954,34.6931,34.7187,235683.0
2020-04-29 10:35:00,40.73,40.76,40.55,40.59,268418.0,34.7187,34.7443,34.5653,34.5994,268418.0
2020-04-29 10:40:00,40.59,40.75,40.56,40.71,214985.0,34.5994,34.7357,34.5738,34.7016,214985.0
2020-04-29 10:45:00,40.71,40.88,40.65,40.87,262075.0,34.7016,34.8466,34.6505,34.838,262075.0
2020-04-29 10:50:00,40.87,40.9,40.78,40.89,298081.0,34.838,34.8636,34.7613,34.8551,298081.0
2020-04-29 10:55:00,40.9,41.0,40.88,40.93,437004.0,34.8636,34.9488,34.8466,34.8892,437004.0
2020-04-29 11:00:00,40.93,41.02,40.76,40.83,363166.0,34.8892,34.9659,34.7443,34.8039,363166.0
2020-04-29 11:05:00,40.82,40.88,40.71,40.8,172408.0,34.7954,34.8466,34.7016,34.7784,172408.0
2020-04-29 11:10:00,40.8,40.87,40.65,40.66,338647.0,34.7784,34.838,34.6505,34.659,338647.0
2020-04-29 11:15:00,40.65,40.93,40.64,40.9,82815.0,34.6505,34.8892,34.642,34.8636,82815.0
2020-04-29 11:20:00,40.9,41.16,40.88,41.15,131599.0,34.8636,35.0852,34.8466,35.0767,131599.0
2020-04-29 11:25:00,41.16,41.23,41.12,41.16,124615.0,35.0852,35.1449,35.0511,35.0852,124615.0
2020-04-29 11:30:00,41.16,41.18,41.06,41.06,88847.0,35.0852,35.1023,35.0,35.0,88847.0
2020-04-29 11:35:00,41.06,41.09,41.01,41.04,76206.0,35.0,35.0256,34.9574,34.9829,76206.0
2020-04-29 11:40:00,41.05,41.13,41.04,41.06,174054.0,34.9915,35.0597,34.9829,35.0,174054.0
2020-04-29 11:45:00,41.05,41.12,40.98,41.02,132123.0,34.9915,35.0511,34.9318,34.9659,132123.0
2020-04-29 11:50:00,41.02,41.13,41.0,41.09,110591.0,34.9659,35.0597,34.9488,35.0256,110591.0
2020-04-29 11:55:00,41.09,41.26,41.07,41.17,122636.0,35.0256,35.1705,35.0085,35.0938,122636.0
2020-04-29 12:00:00,41.18,41.28,41.18,41.25,73435.0,35.1023,35.1875,35.1023,35.1619,73435.0
2020-04-29 12:05:00,41.26,41.32,41.2,41.2,77353.0,35.1705,35.2216,35.1193,35.1193,77353.0
2020-04-29 12:10:00,41.21,41.25,41.18,41.22,129592.0,35.1278,35.1619,35.1023,35.1364,129592.0
2020-04-29 12:15:00,41.21,41.26,41.12,41.13,82873.0,35.1278,35.1705,35.0511,35.0597,82873.0
2020-04-29 12:20:00,41.13,41.16,41.08,41.15,49134.0,35.0597,35.0852,35.017,35.0767,49134.0
2020-04-29 12:25:00,41.15,41.17,41.11,41.16,67835.0,35.0767,35.0938,35.0426,35.0852,67835.0
2020-04-29 12:30:00,41.16,41.27,41.16,41.19,92182.0,35.0852,35.179,35.0852,35.1108,92182.0
2020-04-29 12:35:00,41.19,41.32,41.18,41.29,80723.0,35.1108,35.2216,35.1023,35.196,80723.0
2020-04-29 12:40:00,41.3,41.34,41.28,41.33,82432.0,35.2046,35.2387,35.1875,35.2301,82432.0
2020-04-29 12:45:00,41.34,41.35,41.26,41.34,92395.0,35.2387,35.2472,35.1705,35.2387,92395.0
2020-04-29 12:50:00,41.34,41.36,41.27,41.28,72328.0,35.2387,35.2557,35.179,35.1875,72328.0
2020-04-29 12:55:00,41.28,41.3,41.22,41.22,85193.0,35.1875,35.2046,35.1364,35.1364,85193.0
2020-04-29 13:00:00,41.23,41.29,41.18,41.25,77061.0,35.1449,35.196,35.1023,35.1619,77061.0
2020-04-29 13:05:00,41.26,41.33,41.23,41.31,78360.0,35.1705,35.2301,35.1449,35.2131,78360.0
2020-04-29 13:10:00,41.31,41.33,41.26,41.27,98669.0,35.2131,35.2301,35.1705,35.179,98669.0
2020-04-29 13:15:00,41.28,41.28,41.18,41.24,79208.0,35.1875,35.1875,35.1023,35.1534,79208.0
2020-04-29 13:20:00,41.25,41.26,41.13,41.13,57180.0,35.1619,35.1705,35.0597,35.0597,57180.0
2020-04-29 13:25:00,41.13,41.18,41.13,41.14,57185.0,35.0597,35.1023,35.0597,35.0682,57185.0
2020-04-29 13:30:00,41.14,41.16,41.04,41.05,98795.0,35.0682,35.0852,34.9829,34.9915,98795.0
2020-04-29 13:35:00,41.05,41.18,41.03,41.16,77823.0,34.9915,35.1023,34.9744,35.0852,77823.0
2020-04-29 13:40:00,41.16,41.23,41.12,41.12,52211.0,35.0852,35.1449,35.0511,35.0511,52211.0
2020-04-29 13:45:00,41.13,41.18,41.11,41.15,46934.0,35.0597,35.1023,35.0426,35.0767,46934.0
2020-04-29 13:50:00,41.15,41.17,41.09,41.1,85432.0,35.0767,35.0938,35.0256,35.0341,85432.0
2020-04-29 13:55:00,41.1,41.11,41.02,41.09,69694.0,35.0341,35.0426,34.9659,35.0256,69694.0
2020-04-29 14:00:00,41.11,41.2,40.85,40.96,116927.0,35.0426,35.1193,34.821,34.9147,116927.0
2020-04-29 14:05:00,40.96,41.0,40.85,40.92,90234.0,34.9147,34.9488,34.821,34.8806,90234.0
2020-04-29 14:10:00,40.92,40.99,40.87,40.97,86139.0,34.8806,34.9403,34.838,34.9233,86139.0
2020-04-29 14:15:00,40.97,41.02,40.96,40.99,47405.0,34.9233,34.9659,34.9147,34.9403,47405.0
2020-04-29 14:20:00,41.0,41.08,40.98,41.07,73548.0,34.9488,35.017,34.9318,35.0085,73548.0
2020-04-29 14:25:00,41.07,41.13,41.04,41.07,73435.0,35.0085,35.0597,34.9829,35.0085,73435.0
2020-04-29 14:30:00,41.08,41.11,40.98,41.03,101282.0,35.017,35.0426,34.9318,34.9744,101282.0
2020-04-29 14:35:00,41.03,41.17,40.99,41.13,103270.0,34.9744,35.0938,34.9403,35.0597,103270.0
2020-04-29 14:40:00,41.13,41.14,41.06,41.11,66649.0,35.0597,35.0682,35.0,35.0426,66649.0
2020-04-29 14:45:00,41.12,41.14,41.04,41.05,49260.0,35.0511,35.0682,34.9829,34.9915,49260.0
2020-04-29 14:50:00,41.05,41.09,40.94,40.97,47843.0,34.9915,35.0256,34.8977,34.9233,47843.0
2020-04-29 14:55:00,40.96,41.12,40.92,41.11,88628.0,34.9147,35.0511,34.8806,35.0426,88628.0
2020-04-29 15:00:00,41.12,41.22,41.09,41.2,66917.0,35.0511,35.1364,35.0256,35.1193,66917.0
2020-04-29 15:05:00,41.2,41.24,41.17,41.19,54431.0,35.1193,35.1534,35.0938,35.1108,54431.0
2020-04-29 15:10:00,41.19,41.23,41.16,41.21,74345.0,35.1108,35.1449,35.0852,35.1278,74345.0
2020-04-29 15:15:00,41.2,41.2,41.1,41.15,110059.0,35.1193,35.1193,35.0341,35.0767,110059.0
2020-04-29 15:20:00,41.15,41.23,41.14,41.22,63809.0,35.0767,35.1449,35.0682,35.1364,63809.0
2020-04-29 15:25:00,41.21,41.24,41.15,41.19,83507.0,35.1278,35.1534,35.0767,35.1108,83507.0
2020-04-29 15:30:00,41.19,41.23,41.14,41.21,130409.0,35.1108,35.1449,35.0682,35.1278,130409.0
2020-04-29 15:35:00,41.2,41.21,41.09,41.11,139331.0,35.1193,35.1278,35.0256,35.0426,139331.0
2020-04-29 15:40:00,41.11,41.19,41.09,41.15,283810.0,35.0426,35.1108,35.0256,35.0767,283810.0
2020-04-29 15:45:00,41.15,41.15,41.06,41.15,227691.0,35.0767,35.0767,35.0,35.0767,227691.0
2020-04-29 15:50:00,41.14,41.15,40.81,40.94,528035.0,35.0682,35.0767,34.7869,34.8977,528035.0
2020-04-29 15:55:00,40.94,40.96,40.77,40.79,755993.0,34.8977,34.9147,34.7528,34.7698,755993.0
2020-04-30 09:30:00,39.9,39.91,39.58,39.84,281656.0,34.0112,34.0197,33.7384,33.96,281656.0
2020-04-30 09:35:00,39.85,39.89,39.45,39.47,288161.0,33.9686,34.0027,33.6276,33.6447,288161.0
2020-04-30 09:40:00,39.46,39.56,39.42,39.43,189956.0,33.6361,33.7214,33.602,33.6106,189956.0
2020-04-30 09:45:00,39.42,39.68,39.36,39.54,408287.0,33.602,33.8237,33.5509,33.7043,408287.0
2020-04-30 09:50:00,39.53,39.77,39.45,39.77,245798.0,33.6958,33.9004,33.6276,33.9004,245798.0
2020-04-30 09:55:00,39.76,39.97,39.73,39.8,246956.0,33.8919,34.0709,33.8663,33.9259,246956.0
2020-04-30 10:00:00,39.8,40.11,39.79,39.82,152906.0,33.9259,34.1902,33.9174,33.943,152906.0
2020-04-30 10:05:00,39.8,40.03,39.7,39.82,96999.0,33.9259,34.122,33.8407,33.943,96999.0
2020-04-30 10:10:00,39.81,39.93,39.76,39.85,77222.0,33.9345,34.0368,33.8919,33.9686,77222.0
2020-04-30 10:15:00,39.84,39.85,39.58,39.69,236550.0,33.96,33.9686,33.7384,33.8322,236550.0
2020-04-30 10:20:00,39.69,39.72,39.5,39.53,86411.0,33.8322,33.8578,33.6702,33.6958,86411.0
2020-04-30 10:25:00,39.54,39.73,39.43,39.71,121507.0,33.7043,33.8663,33.6106,33.8492,121507.0
2020-04-30 10:30:00,39.72,39.75,39.66,39.73,126944.0,33.8578,33.8833,33.8066,33.8663,126944.0
2020-04-30 10:35:00,39.72,39.85,39.71,39.84,154280.0,33.8578,33.9686,33.8492,33.96,154280.0
2020-04-30 10:40:00,39.84,39.92,39.64,39.68,338436.0,33.96,34.0282,33.7896,33.8237,338436.0
2020-04-30 10:45:00,39.69,39.71,39.56,39.62,132670.0,33.8322,33.8492,33.7214,33.7725,132670.0
2020-04-30 10:50:00,39.6,39.65,39.5,39.61,57913.0,33.7555,33.7981,33.6702,33.764,57913.0
2020-04-30 10:55:00,39.61,39.7,39.58,39.62,68424.0,33.764,33.8407,33.7384,33.7725,68424.0
2020-04-30 11:00:00,39.63,39.73,39.63,39.69,104868.0,33.781,33.8663,33.781,33.8322,104868.0
2020-04-30 11:05:00,39.7,39.7,39.57,39.63,41942.0,33.8407,33.8407,33.7299,33.781,41942.0
2020-04-30 11:10:00,39.63,39.7,39.6,39.67,44902.0,33.781,33.8407,33.7555,33.8151,44902.0
2020-04-30 11:15:00,39.68,39.75,39.56,39.57,60026.0,33.8237,33.8833,33.7214,33.7299,60026.0
2020-04-30 11:20:00,39.58,39.64,39.53,39.59,102240.0,33.7384,33.7896,33.6958,33.7469,102240.0
2020-04-30 11:25:00,39.57,39.64,39.52,39.56,54672.0,33.7299,33.7896,33.6873,33.7214,54672.0
2020-04-30 11:30:00,39.55,39.64,39.52,39.56,58784.0,33.7128,33.7896,33.6873,33.7214,58784.0
2020-04-30 11:35:00,39.56,39.65,39.54,39.64,58746.0,33.7214,33.7981,33.7043,33.7896,58746.0
2020-04-30 11:40:00,39.65,39.69,39.58,39.59,44270.0,33.7981,33.8322,33.7384,33.7469,44270.0
2020-04-30 11:45:00,39.59,39.6,39.43,39.43,91855.0,33.7469,33.7555,33.6106,33.6106,91855.0
2020-04-30 11:50:00,39.43,39.46,39.38,39.38,59632.0,33.6106,33.6361,33.5679,33.5679,59632.0
2020-04-30 11:55:00,39.39,39.43,39.3,39.38,72633.0,33.5765,33.6106,33.4997,33.5679,72633.0
2020-04-30 12:00:00,39.36,39.36,39.24,39.33,91190.0,33.5509,33.5509,33.4486,33.5253,91190.0
2020-04-30 12:05:00,39.33,39.4,39.28,39.39,73739.0,33.5253,33.585,33.4827,33.5765,73739.0
2020-04-30 12:10:00,39.39,39.41,39.33,39.39,60920.0,33.5765,33.5935,33.5253,33.5765,60920.0
2020-04-30 12:15:00,39.39,39.44,39.34,39.35,71545.0,33.5765,33.6191,33.5338,33.5424,71545.0
2020-04-30 12:20:00,39.34,39.37,39.28,39.33,62102.0,33.5338,33.5594,33.4827,33.5253,62102.0
2020-04-30 12:25:00,39.34,39.36,39.26,39.32,50242.0,33.5338,33.5509,33.4656,33.5168,50242.0
2020-04-30 12:30:00,39.31,39.31,39.18,39.23,78143.0,33.5083,33.5083,33.3975,33.4401,78143.0
2020-04-30 12:35:00,39.23,39.29,39.19,39.23,54110.0,33.4401,33.4912,33.406,33.4401,54110.0
2020-04-30 12:40:00,39.23,39.25,39.15,39.16,58073.0,33.4401,33.4571,33.3719,33.3804,58073.0
2020-04-30 12:45:00,39.15,39.23,39.13,39.23,67363.0,33.3719,33.4401,33.3548,33.4401,67363.0
2020-04-30 12:50:00,39.21,39.26,39.18,39.26,62265.0,33.423,33.4656,33.3975,33.4656,62265.0
2020-04-30 12:55:00,39.26,39.33,39.21,39.3,79467.0,33.4656,33.5253,33.423,33.4997,79467.0
2020-04-30 13:00:00,39.28,39.29,39.2,39.21,73529.0,33.4827,33.4912,33.4145,33.423,73529.0
2020-04-30 13:05:00,39.21,39.27,39.19,39.23,79790.0,33.423,33.4742,33.406,33.4401,79790.0
2020-04-30 13:10:00,39.23,39.39,39.19,39.36,88301.0,33.4401,33.5765,33.406,33.5509,88301.0
2020-04-30 13:15:00,39.36,39.39,39.34,39.38,97788.0,33.5509,33.5765,33.5338,33.5679,97788.0
2020-04-30 13:20:00,39.38,39.42,39.31,39.32,52729.0,33.5679,33.602,33.5083,33.5168,52729.0
2020-04-30 13:25:00,39.31,39.32,39.25,39.26,74446.0,33.5083,33.5168,33.4571,33.4656,74446.0
2020-04-30 13:30:00,39.26,39.28,39.21,39.22,92371.0,33.4656,33.4827,33.423,33.4316,92371.0
2020-04-30 13:35:00,39.23,39.27,39.17,39.19,84271.0,33.4401,33.4742,33.3889,33.406,84271.0
2020-04-30 13:40:00,39.19,39.24,39.11,39.24,53881.0,33.406,33.4486,33.3378,33.4486,53881.0
2020-04-30 13:45:00,39.24,39.25,39.12,39.13,62650.0,33.4486,33.4571,33.3463,33.3548,62650.0
2020-04-30 13:50:00,39.12,39.2,39.11,39.14,54817.0,33.3463,33.4145,33.3378,33.3634,54817.0
2020-04-30 13:55:00,39.15,39.18,39.1,39.12,63911.0,33.3719,33.3975,33.3293,33.3463,63911.0
2020-04-30 14:00:00,39.12,39.17,39.03,39.15,168156.0,33.3463,33.3889,33.2696,33.3719,168156.0
2020-04-30 14:05:00,39.14,39.17,39.1,39.12,64266.0,33.3634,33.3889,33.3293,33.3463,64266.0
2020-04-30 14:10:00,39.12,39.23,39.1,39.22,54379.0,33.3463,33.4401,33.3293,33.4316,54379.0
2020-04-30 14:15:00,39.22,39.22,39.12,39.12,86886.0,33.4316,33.4316,33.3463,33.3463,86886.0
2020-04-30 14:20:00,39.13,39.21,39.12,39.18,40706.0,33.3548,33.423,33.3463,33.3975,40706.0
2020-04-30 14:25:00,39.18,39.25,39.15,39.25,96902.0,33.3975,33.4571,33.3719,33.4571,96902.0
2020-04-30 14:30:00,39.24,39.37,39.23,39.34,63971.0,33.4486,33.5594,33.4401,33.5338,63971.0
2020-04-30 14:35:00,39.34,39.35,39.24,39.27,69580.0,33.5338,33.5424,33.4486,33.4742,69580.0
2020-04-30 14:40:00,39.27,39.29,39.22,39.23,54489.0,33.4742,33.4912,33.4316,33.4401,54489.0
2020-04-30 14:45:00,39.23,39.28,39.21,39.27,59703.0,33.4401,33.4827,33.423,33.4742,59703.0
2020-04-30 14:50:00,39.27,39.33,39.24,39.32,70669.0,33.4742,33.5253,33.4486,33.5168,70669.0
2020-04-30 14:55:00,39.33,39.41,39.26,39.39,211433.0,33.5253,33.5935,33.4656,33.5765,211433.0
2020-04-30 15:00:00,39.4,39.45,39.35,39.44,116234.0,33.585,33.6276,33.5424,33.6191,116234.0
2020-04-30 15:05:00,39.44,39.52,39.42,39.46,158299.0,33.6191,33.6873,33.602,33.6361,158299.0
2020-04-30 15:10:00,39.46,39.49,39.38,39.48,72016.0,33.6361,33.6617,33.5679,33.6532,72016.0
2020-04-30 15:15:00,39.48,39.62,39.48,39.6,264501.0,33.6532,33.7725,33.6532,33.7555,264501.0
2020-04-30 15:20:00,39.61,39.69,39.59,39.65,96945.0,33.764,33.8322,33.7469,33.7981,96945.0
2020-04-30 15:25:00,39.65,39.67,39.57,39.61,77361.0,33.7981,33.8151,33.7299,33.764,77361.0
2020-04-30 15:30:00,39.6,39.78,39.6,39.75,232678.0,33.7555,33.9089,33.7555,33.8833,232678.0
2020-04-30 15:35:00,39.75,39.79,39.65,39.76,286117.0,33.8833,33.9174,33.7981,33.8919,286117.0
2020-04-30 15:40:00,39.76,39.76,39.6,39.66,223411.0,33.8919,33.8919,33.7555,33.8066,223411.0
2020-04-30 15:45:00,39.66,39.71,39.56,39.57,202403.0,33.8066,33.8492,33.7214,33.7299,202403.0
2020-04-30 15:50:00,39.54,39.63,39.0,39.59,609996.0,33.7043,33.781,33.244,33.7469,609996.0
2020-04-30 15:55:00,39.58,39.63,39.41,39.43,911259.0,33.7384,33.781,33.5935,33.6106,911259.0
2020-05-01 09:30:00,38.35,38.52,38.18,38.38,300459.0,32.69,32.8349,32.545,32.7155,300459.0
2020-05-01 09:35:00,38.39,38.41,38.11,38.22,173018.0,32.7241,32.7411,32.4854,32.5791,173018.0
2020-05-01 09:40:00,38.22,38.25,38.06,38.24,298333.0,32.5791,32.6047,32.4428,32.5962,298333.0
2020-05-01 09:45:00,38.24,38.3,38.07,38.13,154272.0,32.5962,32.6473,32.4513,32.5024,154272.0
2020-05-01 09:50:00,38.13,38.16,37.91,38.0,150313.0,32.5024,32.528,32.3149,32.3916,150313.0
2020-05-01 09:55:00,38.0,38.1,37.94,38.08,98629.0,32.3916,32.4769,32.3405,32.4598,98629.0
2020-05-01 10:00:00,38.08,38.32,38.05,38.16,213362.0,32.4598,32.6644,32.4342,32.528,213362.0
2020-05-01 10:05:00,38.15,38.46,38.12,38.32,127474.0,32.5195,32.7837,32.4939,32.6644,127474.0
2020-05-01 10:10:00,38.3,38.3,38.12,38.29,139840.0,32.6473,32.6473,32.4939,32.6388,139840.0
2020-05-01 10:15:00,38.28,38.33,38.21,38.21,62809.0,32.6303,32.6729,32.5706,32.5706,62809.0
2020-05-01 10:20:00,38.21,38.21,38.09,38.13,136679.0,32.5706,32.5706,32.4683,32.5024,136679.0
2020-05-01 10:25:00,38.14,38.38,38.13,38.38,82854.0,32.5109,32.7155,32.5024,32.7155,82854.0
2020-05-01 10:30:00,38.39,38.43,38.28,38.35,100805.0,32.7241,32.7581,32.6303,32.69,100805.0
2020-05-01 10:35:00,38.35,38.42,38.32,38.35,71099.0,32.69,32.7496,32.6644,32.69,71099.0
2020-05-01 10:40:00,38.34,38.39,38.32,38.35,76364.0,32.6814,32.7241,32.6644,32.69,76364.0
2020-05-01 10:45:00,38.35,38.4,38.29,38.36,73220.0,32.69,32.7326,32.6388,32.6985,73220.0
2020-05-01 10:50:00,38.36,38.45,38.29,38.41,155149.0,32.6985,32.7752,32.6388,32.7411,155149.0
2020-05-01 10:55:00,38.42,38.57,38.42,38.43,134875.0,32.7496,32.8775,32.7496,32.7581,134875.0
2020-05-01 11:00:00,38.43,38.43,38.3,38.37,82808.0,32.7581,32.7581,32.6473,32.707,82808.0
2020-05-01 11:05:00,38.36,38.41,38.31,38.37,123853.0,32.6985,32.7411,32.6559,32.707,123853.0
2020-05-01 11:10:00,38.37,38.39,38.31,38.38,64071.0,32.707,32.7241,32.6559,32.7155,64071.0
2020-05-01 11:15:00,38.38,38.38,38.28,38.31,64007.0,32.7155,32.7155,32.6303,32.6559,64007.0
2020-05-01 11:20:00,38.3,38.36,38.24,38.24,117747.0,32.6473,32.6985,32.5962,32.5962,117747.0
2020-05-01 11:25:00,38.24,38.28,38.1,38.19,261731.0,32.5962,32.6303,32.4769,32.5536,261731.0
2020-05-01 11:30:00,38.18,38.27,38.12,38.17,96483.0,32.545,32.6218,32.4939,32.5365,96483.0
2020-05-01 11:35:00,38.17,38.25,38.16,38.23,66055.0,32.5365,32.6047,32.528,32.5877,66055.0
2020-05-01 11:40:00,38.23,38.27,38.2,38.25,82546.0,32.5877,32.6218,32.5621,32.6047,82546.0
2020-05-01 11:45:00,38.25,38.25,38.12,38.19,98251.0,32.6047,32.6047,32.4939,32.5536,98251.0
2020-05-01 11:50:00,38.18,38.21,38.01,38.04,151806.0,32.545,32.5706,32.4001,32.4257,151806.0
2020-05-01 11:55:00,38.04,38.1,38.03,38.09,57500.0,32.4257,32.4769,32.4172,32.4683,57500.0
2020-05-01 12:00:00,38.08,38.11,38.05,38.08,96732.0,32.4598,32.4854,32.4342,32.4598,96732.0
2020-05-01 12:05:00,38.08,38.17,38.06,38.11,63375.0,32.4598,32.5365,32.4428,32.4854,63375.0
2020-05-01 12:10:00,38.11,38.3,38.11,38.29,78442.0,32.4854,32.6473,32.4854,32.6388,78442.0
2020-05-01 12:15:00,38.29,38.29,38.21,38.23,66872.0,32.6388,32.6388,32.5706,32.5877,66872.0
2020-05-01 12:20:00,38.25,38.31,38.21,38.22,93089.0,32.6047,32.6559,32.5706,32.5791,93089.0
2020-05-01 12:25:00,38.22,38.24,38.19,38.21,87671.0,32.5791,32.5962,32.5536,32.5706,87671.0
2020-05-01 12:30:00,38.21,38.27,38.16,38.27,89476.0,32.5706,32.6218,32.528,32.6218,89476.0
2020-05-01 12:35:00,38.27,38.32,38.2,38.25,89058.0,32.6218,32.6644,32.5621,32.6047,89058.0
2020-05-01 12:40:00,38.26,38.26,38.08,38.14,97063.0,32.6132,32.6132,32.4598,32.5109,97063.0
2020-05-01 12:45:00,38.15,38.2,38.12,38.16,197277.0,32.5195,32.5621,32.4939,32.528,197277.0
2020-05-01 12:50:00,38.16,38.28,38.16,38.25,55276.0,32.528,32.6303,32.528,32.6047,55276.0
2020-05-01 12:55:00,38.25,38.25,38.19,38.23,66358.0,32.6047,32.6047,32.5536,32.5877,66358.0
2020-05-01 13:00:00,38.23,38.28,38.22,38.27,71007.0,32.5877,32.6303,32.5791,32.6218,71007.0
2020-05-01 13:05:00,38.27,38.3,38.23,38.23,50095.0,32.6218,32.6473,32.5877,32.5877,50095.0
2020-05-01 13:10:00,38.23,38.32,38.23,38.27,50803.0,32.5877,32.6644,32.5877,32.6218,50803.0
2020-05-01 13:15:00,38.27,38.29,38.23,38.27,77459.0,32.6218,32.6388,32.5877,32.6218,77459.0
2020-05-01 13:20:00,38.27,38.27,38.2,38.2,100717.0,32.6218,32.6218,32.5621,32.5621,100717.0
2020-05-01 13:25:00,38.2,38.3,38.2,38.27,53280.0,32.5621,32.6473,32.5621,32.6218,53280.0
2020-05-01 13:30:00,38.27,38.36,38.26,38.28,111887.0,32.6218,32.6985,32.6132,32.6303,111887.0
2020-05-01 13:35:00,38.28,38.32,38.26,38.26,57514.0,32.6303,32.6644,32.6132,32.6132,57514.0
2020-05-01 13:40:00,38.26,38.29,38.22,38.22,68821.0,32.6132,32.6388,32.5791,32.5791,68821.0
2020-05-01 13:45:00,38.21,38.21,38.08,38.14,112612.0,32.5706,32.5706,32.4598,32.5109,112612.0
2020-05-01 13:50:00,38.15,38.15,38.08,38.13,86880.0,32.5195,32.5195,32.4598,32.5024,86880.0
2020-05-01 13:55:00,38.13,38.18,38.11,38.17,46819.0,32.5024,32.545,32.4854,32.5365,46819.0
2020-05-01 14:00:00,38.16,38.18,38.12,38.15,68494.0,32.528,32.545,32.4939,32.5195,68494.0
2020-05-01 14:05:00,38.15,38.15,38.09,38.12,52998.0,32.5195,32.5195,32.4683,32.4939,52998.0
2020-05-01 14:10:00,38.12,38.22,38.11,38.13,91609.0,32.4939,32.5791,32.4854,32.5024,91609.0
2020-05-01 14:15:00,38.14,38.15,38.08,38.1,110195.0,32.5109,32.5195,32.4598,32.4769,110195.0
2020-05-01 14:20:00,38.1,38.25,38.09,38.24,55528.0,32.4769,32.6047,32.4683,32.5962,55528.0
2020-05-01 14:25:00,38.24,38.31,38.23,38.25,57707.0,32.5962,32.6559,32.5877,32.6047,57707.0
2020-05-01 14:30:00,38.27,38.32,38.23,38.3,119329.0,32.6218,32.6644,32.5877,32.6473,119329.0
2020-05-01 14:35:00,38.3,38.35,38.28,38.34,93451.0,32.6473,32.69,32.6303,32.6814,93451.0
2020-05-01 14:40:00,38.34,38.36,38.29,38.33,102233.0,32.6814,32.6985,32.6388,32.6729,102233.0
2020-05-01 14:45:00,38.32,38.35,38.28,38.31,103935.0,32.6644,32.69,32.6303,32.6559,103935.0
2020-05-01 14:50:00,38.3,38.35,38.29,38.35,198206.0,32.6473,32.69,32.6388,32.69,198206.0
2020-05-01 14:55:00,38.34,38.36,38.32,38.36,66589.0,32.6814,32.6985,32.6644,32.6985,66589.0
2020-05-01 15:00:00,38.35,38.41,38.34,38.37,254029.0,32.69,32.7411,32.6814,32.707,254029.0
2020-05-01 15:05:00,38.37,38.52,38.36,38.49,141743.0,32.707,32.8349,32.6985,32.8093,141743.0
2020-05-01 15:10:00,38.49,38.64,38.48,38.63,139744.0,32.8093,32.9372,32.8008,32.9286,139744.0
2020-05-01 15:15:00,38.62,38.7,38.61,38.69,195676.0,32.9201,32.9883,32.9116,32.9798,195676.0
2020-05-01 15:20:00,38.69,38.72,38.66,38.68,201708.0,32.9798,33.0053,32.9542,32.9712,201708.0
2020-05-01 15:25:00,38.67,38.68,38.5,38.58,454752.0,32.9627,32.9712,32.8178,32.886,454752.0
2020-05-01 15:30:00,38.59,38.61,38.37,38.4,188424.0,32.8945,32.9116,32.707,32.7326,188424.0
2020-05-01 15:35:00,38.4,38.44,38.33,38.4,203289.0,32.7326,32.7667,32.6729,32.7326,203289.0
2020-05-01 15:40:00,38.4,38.48,38.38,38.47,193109.0,32.7326,32.8008,32.7155,32.7922,193109.0
2020-05-01 15:45:00,38.47,38.51,38.38,38.48,227722.0,32.7922,32.8263,32.7155,32.8008,227722.0
2020-05-01 15:50:00,38.47,38.55,38.32,38.32,367626.0,32.7922,32.8604,32.6644,32.6644,367626.0
2020-05-01 15:55:00,38.33,38.41,38.26,38.41,1133219.0,32.6729,32.7411,32.6132,32.7411,1133219.0
2020-05-04 09:30:00,38.0,38.05,37.58,37.62,249583.0,32.3916,32.4342,32.0336,32.0677,249583.0
2020-05-04 09:35:00,37.62,37.62,37.24,37.27,238190.0,32.0677,32.0677,31.7438,31.7693,238190.0
2020-05-04 09:40:00,37.27,37.31,37.17,37.31,252434.0,31.7693,31.8034,31.6841,31.8034,252434.0
2020-05-04 09:45:00,37.3,37.38,37.22,37.32,190522.0,31.7949,31.8631,31.7267,31.812,190522.0
2020-05-04 09:50:00,37.32,37.55,37.28,37.51,141202.0,31.812,32.008,31.7779,31.9739,141202.0
2020-05-04 09:55:00,37.52,37.53,37.35,37.38,185943.0,31.9825,31.991,31.8375,31.8631,185943.0
2020-05-04 10:00:00,37.38,37.55,37.31,37.51,296473.0,31.8631,32.008,31.8034,31.9739,296473.0
2020-05-04 10:05:00,37.52,37.71,37.52,37.65,174615.0,31.9825,32.1444,31.9825,32.0933,174615.0
2020-05-04 10:10:00,37.66,37.87,37.66,37.86,134894.0,32.1018,32.2808,32.1018,32.2723,134894.0
2020-05-04 10:15:00,37.84,38.03,37.81,37.96,92792.0,32.2552,32.4172,32.2297,32.3575,92792.0
2020-05-04 10:20:00,37.96,37.96,37.74,37.74,75217.0,32.3575,32.3575,32.17,32.17,75217.0
2020-05-04 10:25:00,37.73,37.75,37.66,37.67,68536.0,32.1615,32.1785,32.1018,32.1103,68536.0
2020-05-04 10:30:00,37.67,37.67,37.59,37.63,101675.0,32.1103,32.1103,32.0421,32.0762,101675.0
2020-05-04 10:35:00,37.62,37.66,37.53,37.63,39342.0,32.0677,32.1018,31.991,32.0762,39342.0
2020-05-04 10:40:00,37.63,37.75,37.59,37.74,94141.0,32.0762,32.1785,32.0421,32.17,94141.0
2020-05-04 10:45:00,37.74,37.86,37.63,37.84,124588.0,32.17,32.2723,32.0762,32.2552,124588.0
2020-05-04 10:50:00,37.84,37.85,37.71,37.75,71604.0,32.2552,32.2637,32.1444,32.1785,71604.0
2020-05-04 10:55:00,37.74,37.74,37.56,37.58,53703.0,32.17,32.17,32.0165,32.0336,53703.0
2020-05-04 11:00:00,37.59,37.6,37.51,37.53,73072.0,32.0421,32.0506,31.9739,31.991,73072.0
2020-05-04 11:05:00,37.52,37.56,37.45,37.46,61005.0,31.9825,32.0165,31.9228,31.9313,61005.0
2020-05-04 11:10:00,37.46,37.52,37.38,37.41,72451.0,31.9313,31.9825,31.8631,31.8887,72451.0
2020-05-04 11:15:00,37.41,37.46,37.38,37.44,86449.0,31.8887,31.9313,31.8631,31.9143,86449.0
2020-05-04 11:20:00,37.44,37.45,37.29,37.37,150119.0,31.9143,31.9228,31.7864,31.8546,150119.0
2020-05-04 11:25:00,37.37,37.37,37.18,37.19,146587.0,31.8546,31.8546,31.6926,31.7012,146587.0
2020-05-04 11:30:00,37.2,37.26,37.18,37.26,189184.0,31.7097,31.7608,31.6926,31.7608,189184.0
2020-05-04 11:35:00,37.26,37.33,37.21,37.26,154379.0,31.7608,31.8205,31.7182,31.7608,154379.0
2020-05-04 11:40:00,37.27,37.34,37.24,37.32,74746.0,31.7693,31.829,31.7438,31.812,74746.0
2020-05-04 11:45:00,37.32,37.38,37.3,37.36,49650.0,31.812,31.8631,31.7949,31.8461,49650.0
2020-05-04 11:50:00,37.35,37.36,37.31,37.33,44766.0,31.8375,31.8461,31.8034,31.8205,44766.0
2020-05-04 11:55:00,37.33,37.34,37.25,37.26,101339.0,31.8205,31.829,31.7523,31.7608,101339.0
2020-05-04 12:00:00,37.26,37.35,37.26,37.32,65673.0,31.7608,31.8375,31.7608,31.812,65673.0
2020-05-04 12:05:00,37.33,37.39,37.32,37.38,77633.0,31.8205,31.8716,31.812,31.8631,77633.0
2020-05-04 12:10:00,37.38,37.43,37.33,37.34,64397.0,31.8631,31.9057,31.8205,31.829,64397.0
2020-05-04 12:15:00,37.33,37.39,37.31,37.38,65669.0,31.8205,31.8716,31.8034,31.8631,65669.0
2020-05-04 12:20:00,37.38,37.44,37.37,37.44,58197.0,31.8631,31.9143,31.8546,31.9143,58197.0
2020-05-04 12:25:00,37.45,37.57,37.45,37.55,93409.0,31.9228,32.0251,31.9228,32.008,93409.0
2020-05-04 12:30:00,37.56,37.67,37.56,37.66,100639.0,32.0165,32.1103,32.0165,32.1018,100639.0
2020-05-04 12:35:00,37.66,37.72,37.59,37.64,134398.0,32.1018,32.1529,32.0421,32.0847,134398.0
2020-05-04 12:40:00,37.64,37.67,37.61,37.66,80221.0,32.0847,32.1103,32.0592,32.1018,80221.0
2020-05-04 12:45:00,37.66,37.69,37.59,37.59,48098.0,32.1018,32.1274,32.0421,32.0421,48098.0
2020-05-04 12:50:00,37.59,37.6,37.52,37.55,53566.0,32.0421,32.0506,31.9825,32.008,53566.0
2020-05-04 12:55:00,37.55,37.61,37.53,37.53,57034.0,32.008,32.0592,31.991,31.991,57034.0
2020-05-04 13:00:00,37.53,37.59,37.5,37.55,43945.0,31.991,32.0421,31.9654,32.008,43945.0
2020-05-04 13:05:00,37.56,37.59,37.53,37.55,40365.0,32.0165,32.0421,31.991,32.008,40365.0
2020-05-04 13:10:00,37.55,37.55,37.46,37.52,96327.0,32.008,32.008,31.9313,31.9825,96327.0
2020-05-04 13:15:00,37.52,37.53,37.42,37.45,100927.0,31.9825,31.991,31.8972,31.9228,100927.0
2020-05-04 13:20:00,37.45,37.52,37.44,37.51,35461.0,31.9228,31.9825,31.9143,31.9739,35461.0
2020-05-04 13:25:00,37.51,37.61,37.5,37.6,69482.0,31.9739,32.0592,31.9654,32.0506,69482.0
2020-05-04 13:30:00,37.61,37.71,37.6,37.7,101016.0,32.0592,32.1444,32.0506,32.1359,101016.0
2020-05-04 13:35:00,37.7,37.74,37.67,37.7,60218.0,32.1359,32.17,32.1103,32.1359,60218.0
2020-05-04 13:40:00,37.69,37.74,37.68,37.72,54120.0,32.1274,32.17,32.1188,32.1529,54120.0
2020-05-04 13:45:00,37.72,37.79,37.71,37.77,72002.0,32.1529,32.2126,32.1444,32.1956,72002.0
2020-05-04 13:50:00,37.77,37.8,37.76,37.78,72928.0,32.1956,32.2211,32.187,32.2041,72928.0
2020-05-04 13:55:00,37.78,37.83,37.74,37.75,71244.0,32.2041,32.2467,32.17,32.1785,71244.0
2020-05-04 14:00:00,37.75,37.78,37.72,37.77,67718.0,32.1785,32.2041,32.1529,32.1956,67718.0
2020-05-04 14:05:00,37.78,37.8,37.76,37.77,56326.0,32.2041,32.2211,32.187,32.1956,56326.0
2020-05-04 14:10:00,37.77,37.86,37.77,37.79,80756.0,32.1956,32.2723,32.1956,32.2126,80756.0
2020-05-04 14:15:00,37.8,37.84,37.79,37.83,57767.0,32.2211,32.2552,32.2126,32.2467,57767.0
2020-05-04 14:20:00,37.82,37.85,37.79,37.82,51449.0,32.2382,32.2637,32.2126,32.2382,51449.0
2020-05-04 14:25:00,37.81,37.82,37.66,37.68,78404.0,32.2297,32.2382,32.1018,32.1188,78404.0
2020-05-04 14:30:00,37.69,37.72,37.61,37.64,78326.0,32.1274,32.1529,32.0592,32.0847,78326.0
2020-05-04 14:35:00,37.65,37.69,37.61,37.65,47737.0,32.0933,32.1274,32.0592,32.0933,47737.0
2020-05-04 14:40:00,37.65,37.75,37.65,37.74,38353.0,32.0933,32.1785,32.0933,32.17,38353.0
2020-05-04 14:45:00,37.73,37.85,37.72,37.84,100433.0,32.1615,32.2637,32.1529,32.2552,100433.0
2020-05-04 14:50:00,37.84,37.94,37.84,37.87,71496.0,32.2552,32.3405,32.2552,32.2808,71496.0
2020-05-04 14:55:00,37.87,37.96,37.85,37.92,78941.0,32.2808,32.3575,32.2637,32.3234,78941.0
2020-05-04 15:00:00,37.93,37.93,37.86,37.9,39872.0,32.3319,32.3319,32.2723,32.3064,39872.0
2020-05-04 15:05:00,37.91,37.91,37.84,37.9,91333.0,32.3149,32.3149,32.2552,32.3064,91333.0
2020-05-04 15:10:00,37.89,37.99,37.88,37.89,112254.0,32.2978,32.3831,32.2893,32.2978,112254.0
2020-05-04 15:15:00,37.89,37.99,37.88,37.98,75836.0,32.2978,32.3831,32.2893,32.3746,75836.0
2020-05-04 15:20:00,37.98,38.01,37.96,37.97,68062.0,32.3746,32.4001,32.3575,32.366,68062.0
2020-05-04 15:25:00,37.97,38.01,37.92,37.99,72773.0,32.366,32.4001,32.3234,32.3831,72773.0
2020-05-04 15:30:00,37.98,38.12,37.95,38.11,89298.0,32.3746,32.4939,32.349,32.4854,89298.0
2020-05-04 15:35:00,38.11,38.17,38.09,38.14,93935.0,32.4854,32.5365,32.4683,32.5109,93935.0
2020-05-04 15:40:00,38.14,38.22,38.1,38.15,95144.0,32.5109,32.5791,32.4769,32.5195,95144.0
2020-05-04 15:45:00,38.15,38.2,38.12,38.18,158985.0,32.5195,32.5621,32.4939,32.545,158985.0
2020-05-04 15:50:00,38.18,38.19,38.02,38.09,377588.0,32.545,32.5536,32.4087,32.4683,377588.0
2020-05-04 15:55:00,38.09,38.14,38.02,38.09,486013.0,32.4683,32.5109,32.4087,32.4683,486013.0
2020-05-05 09:30:00,38.95,39.11,38.76,39.08,346979.0,33.2014,33.3378,33.0394,33.3122,346979.0
2020-05-05 09:35:00,39.09,39.25,38.95,39.19,266285.0,33.3207,33.4571,33.2014,33.406,266285.0
2020-05-05 09:40:00,39.2,39.31,39.15,39.23,186278.0,33.4145,33.5083,33.3719,33.4401,186278.0
2020-05-05 09:45:00,39.23,39.3,39.05,39.25,150472.0,33.4401,33.4997,33.2866,33.4571,150472.0
2020-05-05 09:50:00,39.26,39.3,39.09,39.09,146533.0,33.4656,33.4997,33.3207,33.3207,146533.0
2020-05-05 09:55:00,39.08,39.19,39.07,39.13,95692.0,33.3122,33.406,33.3037,33.3548,95692.0
2020-05-05 10:00:00,39.15,39.19,39.06,39.06,91100.0,33.3719,33.406,33.2952,33.2952,91100.0
2020-05-05 10:05:00,39.07,39.1,38.92,38.94,170827.0,33.3037,33.3293,33.1758,33.1929,170827.0
2020-05-05 10:10:00,38.95,38.97,38.77,38.81,106745.0,33.2014,33.2184,33.048,33.0821,106745.0
2020-05-05 10:15:00,38.8,38.89,38.77,38.87,80196.0,33.0735,33.1503,33.048,33.1332,80196.0
2020-05-05 10:20:00,38.86,38.92,38.7,38.79,74858.0,33.1247,33.1758,32.9883,33.065,74858.0
2020-05-05 10:25:00,38.79,38.79,38.7,38.71,65893.0,33.065,33.065,32.9883,32.9968,65893.0
2020-05-05 10:30:00,38.71,38.78,38.7,38.78,45976.0,32.9968,33.0565,32.9883,33.0565,45976.0
2020-05-05 10:35:00,38.79,38.88,38.76,38.86,39266.0,33.065,33.1417,33.0394,33.1247,39266.0
2020-05-05 10:40:00,38.85,38.85,38.72,38.73,42143.0,33.1162,33.1162,33.0053,33.0139,42143.0
2020-05-05 10:45:00,38.73,38.74,38.6,38.6,65832.0,33.0139,33.0224,32.9031,32.9031,65832.0
2020-05-05 10:50:00,38.6,38.71,38.6,38.71,74210.0,32.9031,32.9968,32.9031,32.9968,74210.0
2020-05-05 10:55:00,38.71,38.75,38.67,38.72,89195.0,32.9968,33.0309,32.9627,33.0053,89195.0
2020-05-05 11:00:00,38.72,38.84,38.71,38.8,81843.0,33.0053,33.1076,32.9968,33.0735,81843.0
2020-05-05 11:05:00,38.8,38.89,38.79,38.87,45974.0,33.0735,33.1503,33.065,33.1332,45974.0
2020-05-05 11:10:00,38.86,38.87,38.74,38.76,45806.0,33.1247,33.1332,33.0224,33.0394,45806.0
2020-05-05 11:15:00,38.76,38.77,38.59,38.62,75708.0,33.0394,33.048,32.8945,32.9201,75708.0
2020-05-05 11:20:00,38.62,38.74,38.6,38.74,105754.0,32.9201,33.0224,32.9031,33.0224,105754.0
2020-05-05 11:25:00,38.74,38.76,38.68,38.74,73995.0,33.0224,33.0394,32.9712,33.0224,73995.0
2020-05-05 11:30:00,38.73,38.82,38.73,38.82,79949.0,33.0139,33.0906,33.0139,33.0906,79949.0
2020-05-05 11:35:00,38.82,38.86,38.77,38.79,78023.0,33.0906,33.1247,33.048,33.065,78023.0
2020-05-05 11:40:00,38.8,38.87,38.78,38.83,96221.0,33.0735,33.1332,33.0565,33.0991,96221.0
2020-05-05 11:45:00,38.83,38.84,38.77,38.8,42036.0,33.0991,33.1076,33.048,33.0735,42036.0
2020-05-05 11:50:00,38.81,38.85,38.74,38.82,55304.0,33.0821,33.1162,33.0224,33.0906,55304.0
2020-05-05 11:55:00,38.83,38.85,38.8,38.83,24346.0,33.0991,33.1162,33.0735,33.0991,24346.0
2020-05-05 12:00:00,38.83,38.84,38.72,38.73,77782.0,33.0991,33.1076,33.0053,33.0139,77782.0
2020-05-05 12:05:00,38.73,38.8,38.73,38.76,37261.0,33.0139,33.0735,33.0139,33.0394,37261.0
2020-05-05 12:10:00,38.76,38.86,38.75,38.86,63196.0,33.0394,33.1247,33.0309,33.1247,63196.0
2020-05-05 12:15:00,38.85,38.85,38.74,38.75,68875.0,33.1162,33.1162,33.0224,33.0309,68875.0
2020-05-05 12:20:00,38.75,38.79,38.7,38.72,57569.0,33.0309,33.065,32.9883,33.0053,57569.0
2020-05-05 12:25:00,38.72,38.73,38.67,38.72,59677.0,33.0053,33.0139,32.9627,33.0053,59677.0
2020-05-05 12:30:00,38.72,38.82,38.71,38.77,88614.0,33.0053,33.0906,32.9968,33.048,88614.0
2020-05-05 12:35:00,38.76,38.77,38.67,38.69,147519.0,33.0394,33.048,32.9627,32.9798,147519.0
2020-05-05 12:40:00,38.69,38.69,38.61,38.63,79484.0,32.9798,32.9798,32.9116,32.9286,79484.0
2020-05-05 12:45:00,38.64,38.68,38.6,38.61,30408.0,32.9372,32.9712,32.9031,32.9116,30408.0
2020-05-05 12:50:00,38.62,38.66,38.6,38.66,31047.0,32.9201,32.9542,32.9031,32.9542,31047.0
2020-05-05 12:55:00,38.66,38.66,38.57,38.6,28920.0,32.9542,32.9542,32.8775,32.9031,28920.0
2020-05-05 13:00:00,38.59,38.63,38.52,38.52,31485.0,32.8945,32.9286,32.8349,32.8349,31485.0
2020-05-05 13:05:00,38.53,38.54,38.48,38.5,66812.0,32.8434,32.8519,32.8008,32.8178,66812.0
2020-05-05 13:10:00,38.5,38.5,38.43,38.44,35918.0,32.8178,32.8178,32.7581,32.7667,35918.0
2020-05-05 13:15:00,38.45,38.47,38.41,38.45,49661.0,32.7752,32.7922,32.7411,32.7752,49661.0
2020-05-05 13:20:00,38.45,38.45,38.36,38.39,48842.0,32.7752,32.7752,32.6985,32.7241,48842.0
2020-05-05 13:25:00,38.39,38.47,38.38,38.45,46991.0,32.7241,32.7922,32.7155,32.7752,46991.0
2020-05-05 13:30:00,38.45,38.51,38.45,38.5,35875.0,32.7752,32.8263,32.7752,32.8178,35875.0
2020-05-05 13:35:00,38.5,38.5,38.45,38.46,40579.0,32.8178,32.8178,32.7752,32.7837,40579.0
2020-05-05 13:40:00,38.46,38.46,38.4,38.45,37712.0,32.7837,32.7837,32.7326,32.7752,37712.0
2020-05-05 13:45:00,38.45,38.47,38.41,38.45,45030.0,32.7752,32.7922,32.7411,32.7752,45030.0
2020-05-05 13:50:00,38.45,38.52,38.43,38.52,31194.0,32.7752,32.8349,32.7581,32.8349,31194.0
2020-05-05 13:55:00,38.52,38.53,38.44,38.47,42554.0,32.8349,32.8434,32.7667,32.7922,42554.0
2020-05-05 14:00:00,38.47,38.48,38.4,38.45,26104.0,32.7922,32.8008,32.7326,32.7752,26104.0
2020-05-05 14:05:00,38.45,38.48,38.42,38.45,31944.0,32.7752,32.8008,32.7496,32.7752,31944.0
2020-05-05 14:10:00,38.44,38.57,38.43,38.55,48975.0,32.7667,32.8775,32.7581,32.8604,48975.0
2020-05-05 14:15:00,38.56,38.56,38.48,38.48,44171.0,32.869,32.869,32.8008,32.8008,44171.0
2020-05-05 14:20:00,38.48,38.49,38.39,38.41,49053.0,32.8008,32.8093,32.7241,32.7411,49053.0
2020-05-05 14:25:00,38.41,38.44,38.4,38.42,48432.0,32.7411,32.7667,32.7326,32.7496,48432.0
2020-05-05 14:30:00,38.41,38.44,38.3,38.33,61696.0,32.7411,32.7667,32.6473,32.6729,61696.0
2020-05-05 14:35:00,38.34,38.39,38.33,38.35,30571.0,32.6814,32.7241,32.6729,32.69,30571.0
2020-05-05 14:40:00,38.35,38.4,38.31,38.4,71827.0,32.69,32.7326,32.6559,32.7326,71827.0
2020-05-05 14:45:00,38.4,38.47,38.37,38.45,47546.0,32.7326,32.7922,32.707,32.7752,47546.0
2020-05-05 14:50:00,38.45,38.51,38.44,38.47,151001.0,32.7752,32.8263,32.7667,32.7922,151001.0
2020-05-05 14:55:00,38.47,38.52,38.46,38.49,84634.0,32.7922,32.8349,32.7837,32.8093,84634.0
2020-05-05 15:00:00,38.49,38.49,38.41,38.41,51363.0,32.8093,32.8093,32.7411,32.7411,51363.0
2020-05-05 15:05:00,38.41,38.43,38.36,38.39,50585.0,32.7411,32.7581,32.6985,32.7241,50585.0
2020-05-05 15:10:00,38.4,38.4,38.34,38.35,70866.0,32.7326,32.7326,32.6814,32.69,70866.0
2020-05-05 15:15:00,38.34,38.35,38.14,38.15,151479.0,32.6814,32.69,32.5109,32.5195,151479.0
2020-05-05 15:20:00,38.15,38.2,38.1,38.19,140572.0,32.5195,32.5621,32.4769,32.5536,140572.0
2020-05-05 15:25:00,38.19,38.25,38.04,38.17,185614.0,32.5536,32.6047,32.4257,32.5365,185614.0
2020-05-05 15:30:00,38.16,38.2,38.01,38.05,259695.0,32.528,32.5621,32.4001,32.4342,259695.0
2020-05-05 15:35:00,38.05,38.06,37.9,37.99,149383.0,32.4342,32.4428,32.3064,32.3831,149383.0
2020-05-05 15:40:00,37.99,38.12,37.98,38.11,203525.0,32.3831,32.4939,32.3746,32.4854,203525.0
2020-05-05 15:45:00,38.11,38.11,37.97,38.0,217433.0,32.4854,32.4854,32.366,32.3916,217433.0
2020-05-05 15:50:00,38.02,38.22,38.0,38.14,355033.0,32.4087,32.5791,32.3916,32.5109,355033.0
2020-05-05 15:55:00,38.14,38.14,37.95,37.97,483377.0,32.5109,32.5109,32.349,32.366,483377.0
2020-05-06 09:30:00,38.47,38.63,38.35,38.45,199778.0,32.7922,32.9286,32.69,32.7752,199778.0
2020-05-06 09:35:00,38.45,38.54,38.31,38.34,86003.0,32.7752,32.8519,32.6559,32.6814,86003.0
2020-05-06 09:40:00,38.35,38.39,38.14,38.18,70431.0,32.69,32.7241,32.5109,32.545,70431.0
2020-05-06 09:45:00,38.18,38.3,38.08,38.11,114742.0,32.545,32.6473,32.4598,32.4854,114742.0
2020-05-06 09:50:00,38.11,38.21,37.92,37.92,122313.0,32.4854,32.5706,32.3234,32.3234,122313.0
2020-05-06 09:55:00,37.93,37.95,37.68,37.82,108186.0,32.3319,32.349,32.1188,32.2382,108186.0
2020-05-06 10:00:00,37.81,37.85,37.58,37.59,160094.0,32.2297,32.2637,32.0336,32.0421,160094.0
2020-05-06 10:05:00,37.58,37.65,37.48,37.52,67191.0,32.0336,32.0933,31.9484,31.9825,67191.0
2020-05-06 10:10:00,37.49,37.52,37.36,37.48,52811.0,31.9569,31.9825,31.8461,31.9484,52811.0
2020-05-06 10:15:00,37.5,37.66,37.44,37.64,87148.0,31.9654,32.1018,31.9143,32.0847,87148.0
2020-05-06 10:20:00,37.65,37.7,37.6,37.66,60497.0,32.0933,32.1359,32.0506,32.1018,60497.0
2020-05-06 10:25:00,37.65,37.75,37.6,37.64,57218.0,32.0933,32.1785,32.0506,32.0847,57218.0
2020-05-06 10:30:00,37.64,37.75,37.61,37.7,73199.0,32.0847,32.1785,32.0592,32.1359,73199.0
2020-05-06 10:35:00,37.7,37.71,37.56,37.59,84844.0,32.1359,32.1444,32.0165,32.0421,84844.0
2020-05-06 10:40:00,37.59,37.68,37.56,37.66,61249.0,32.0421,32.1188,32.0165,32.1018,61249.0
2020-05-06 10:45:00,37.66,37.79,37.64,37.68,68455.0,32.1018,32.2126,32.0847,32.1188,68455.0
2020-05-06 10:50:00,37.67,37.7,37.52,37.54,70393.0,32.1103,32.1359,31.9825,31.9995,70393.0
2020-05-06 10:55:00,37.54,37.63,37.48,37.49,86654.0,31.9995,32.0762,31.9484,31.9569,86654.0
2020-05-06 11:00:00,37.5,37.61,37.45,37.52,89989.0,31.9654,32.0592,31.9228,31.9825,89989.0
2020-05-06 11:05:00,37.52,37.6,37.51,37.59,109186.0,31.9825,32.0506,31.9739,32.0421,109186.0
2020-05-06 11:10:00,37.59,37.62,37.42,37.48,99269.0,32.0421,32.0677,31.8972,31.9484,99269.0
2020-05-06 11:15:00,37.47,37.54,37.44,37.48,53839.0,31.9398,31.9995,31.9143,31.9484,53839.0
2020-05-06 11:20:00,37.48,37.48,37.35,37.36,78994.0,31.9484,31.9484,31.8375,31.8461,78994.0
2020-05-06 11:25:00,37.36,37.45,37.3,37.44,82703.0,31.8461,31.9228,31.7949,31.9143,82703.0
2020-05-06 11:30:00,37.44,37.45,37.3,37.34,65473.0,31.9143,31.9228,31.7949,31.829,65473.0
2020-05-06 11:35:00,37.34,37.41,37.26,37.27,126497.0,31.829,31.8887,31.7608,31.7693,126497.0
2020-05-06 11:40:00,37.26,37.31,37.05,37.13,208105.0,31.7608,31.8034,31.5818,31.65,208105.0
2020-05-06 11:45:00,37.13,37.21,37.11,37.15,61446.0,31.65,31.7182,31.633,31.6671,61446.0
2020-05-06 11:50:00,37.14,37.16,37.05,37.13,50684.0,31.6585,31.6756,31.5818,31.65,50684.0
2020-05-06 11:55:00,37.14,37.2,37.11,37.19,34708.0,31.6585,31.7097,31.633,31.7012,34708.0
2020-05-06 12:00:00,37.18,37.39,37.18,37.37,81349.0,31.6926,31.8716,31.6926,31.8546,81349.0
2020-05-06 12:05:00,37.36,37.36,37.23,37.24,43316.0,31.8461,31.8461,31.7353,31.7438,43316.0
2020-05-06 12:10:00,37.24,37.28,37.22,37.26,53184.0,31.7438,31.7779,31.7267,31.7608,53184.0
2020-05-06 12:15:00,37.25,37.37,37.24,37.36,36376.0,31.7523,31.8546,31.7438,31.8461,36376.0
2020-05-06 12:20:00,37.35,37.38,37.29,37.38,60331.0,31.8375,31.8631,31.7864,31.8631,60331.0
2020-05-06 12:25:00,37.37,37.43,37.34,37.37,38244.0,31.8546,31.9057,31.829,31.8546,38244.0
2020-05-06 12:30:00,37.37,37.41,37.35,37.4,32423.0,31.8546,31.8887,31.8375,31.8802,32423.0
2020-05-06 12:35:00,37.39,37.45,37.37,37.43,23669.0,31.8716,31.9228,31.8546,31.9057,23669.0
2020-05-06 12:40:00,37.43,37.44,37.34,37.36,38809.0,31.9057,31.9143,31.829,31.8461,38809.0
2020-05-06 12:45:00,37.36,37.46,37.36,37.42,33194.0,31.8461,31.9313,31.8461,31.8972,33194.0
2020-05-06 12:50:00,37.42,37.47,37.39,37.41,33993.0,31.8972,31.9398,31.8716,31.8887,33993.0
2020-05-06 12:55:00,37.4,37.44,37.34,37.34,41025.0,31.8802,31.9143,31.829,31.829,41025.0
2020-05-06 13:00:00,37.35,37.37,37.26,37.3,40586.0,31.8375,31.8546,31.7608,31.7949,40586.0
2020-05-06 13:05:00,37.3,37.38,37.29,37.37,40186.0,31.7949,31.8631,31.7864,31.8546,40186.0
2020-05-06 13:10:00,37.37,37.37,37.31,37.31,34601.0,31.8546,31.8546,31.8034,31.8034,34601.0
2020-05-06 13:15:00,37.31,37.37,37.3,37.37,32978.0,31.8034,31.8546,31.7949,31.8546,32978.0
2020-05-06 13:20:00,37.37,37.38,37.2,37.3,70189.0,31.8546,31.8631,31.7097,31.7949,70189.0
2020-05-06 13:25:00,37.3,37.36,37.28,37.35,35374.0,31.7949,31.8461,31.7779,31.8375,35374.0
2020-05-06 13:30:00,37.35,37.43,37.33,37.4,24509.0,31.8375,31.9057,31.8205,31.8802,24509.0
2020-05-06 13:35:00,37.4,37.42,37.33,37.42,30320.0,31.8802,31.8972,31.8205,31.8972,30320.0
2020-05-06 13:40:00,37.42,37.44,37.37,37.41,16194.0,31.8972,31.9143,31.8546,31.8887,16194.0
2020-05-06 13:45:00,37.42,37.5,37.39,37.4,31717.0,31.8972,31.9654,31.8716,31.8802,31717.0
2020-05-06 13:50:00,37.4,37.49,37.38,37.45,58181.0,31.8802,31.9569,31.8631,31.9228,58181.0
2020-05-06 13:55:00,37.46,37.53,37.46,37.51,54176.0,31.9313,31.991,31.9313,31.9739,54176.0
2020-05-06 14:00:00,37.51,37.51,37.38,37.45,61123.0,31.9739,31.9739,31.8631,31.9228,61123.0
2020-05-06 14:05:00,37.45,37.56,37.43,37.55,110443.0,31.9228,32.0165,31.9057,32.008,110443.0
2020-05-06 14:10:00,37.55,37.58,37.39,37.44,135931.0,32.008,32.0336,31.8716,31.9143,135931.0
2020-05-06 14:15:00,37.45,37.51,37.43,37.46,24656.0,31.9228,31.9739,31.9057,31.9313,24656.0
2020-05-06 14:20:00,37.45,37.49,37.43,37.48,31154.0,31.9228,31.9569,31.9057,31.9484,31154.0
2020-05-06 14:25:00,37.48,37.52,37.42,37.42,43963.0,31.9484,31.9825,31.8972,31.8972,43963.0
2020-05-06 14:30:00,37.42,37.53,37.36,37.5,121711.0,31.8972,31.991,31.8461,31.9654,121711.0
2020-05-06 14:35:00,37.51,37.51,37.45,37.49,30619.0,31.9739,31.9739,31.9228,31.9569,30619.0
2020-05-06 14:40:00,37.49,37.57,37.48,37.56,41514.0,31.9569,32.0251,31.9484,32.0165,41514.0
2020-05-06 14:45:00,37.57,37.69,37.55,37.69,79534.0,32.0251,32.1274,32.008,32.1274,79534.0
2020-05-06 14:50:00,37.69,37.74,37.67,37.73,104780.0,32.1274,32.17,32.1103,32.1615,104780.0
2020-05-06 14:55:00,37.72,37.75,37.63,37.65,59679.0,32.1529,32.1785,32.0762,32.0933,59679.0
2020-05-06 15:00:00,37.65,37.68,37.58,37.67,65556.0,32.0933,32.1188,32.0336,32.1103,65556.0
2020-05-06 15:05:00,37.67,37.71,37.63,37.68,44289.0,32.1103,32.1444,32.0762,32.1188,44289.0
2020-05-06 15:10:00,37.67,37.68,37.61,37.64,49347.0,32.1103,32.1188,32.0592,32.0847,49347.0
2020-05-06 15:15:00,37.64,37.66,37.6,37.64,66876.0,32.0847,32.1018,32.0506,32.0847,66876.0
2020-05-06 15:20:00,37.65,37.7,37.61,37.64,78710.0,32.0933,32.1359,32.0592,32.0847,78710.0
2020-05-06 15:25:00,37.64,37.68,37.57,37.63,77435.0,32.0847,32.1188,32.0251,32.0762,77435.0
2020-05-06 15:30:00,37.62,37.62,37.45,37.46,100707.0,32.0677,32.0677,31.9228,31.9313,100707.0
2020-05-06 15:35:00,37.46,37.49,37.4,37.47,119565.0,31.9313,31.9569,31.8802,31.9398,119565.0
2020-05-06 15:40:00,37.48,37.49,37.33,37.45,116793.0,31.9484,31.9569,31.8205,31.9228,116793.0
2020-05-06 15:45:00,37.45,37.46,37.29,37.3,247228.0,31.9228,31.9313,31.7864,31.7949,247228.0
2020-05-06 15:50:00,37.29,37.43,37.26,37.43,328839.0,31.7864,31.9057,31.7608,31.9057,328839.0
2020-05-06 15:55:00,37.42,37.43,37.29,37.3,400285.0,31.8972,31.9057,31.7864,31.7949,400285.0
2020-05-07 09:30:00,37.76,38.18,37.76,38.15,204006.0,32.187,32.545,32.187,32.5195,204006.0
2020-05-07 09:35:00,38.14,38.35,38.06,38.27,155067.0,32.5109,32.69,32.4428,32.6218,155067.0
2020-05-07 09:40:00,38.28,38.42,38.23,38.23,84391.0,32.6303,32.7496,32.5877,32.5877,84391.0
2020-05-07 09:45:00,38.24,38.51,38.22,38.44,137558.0,32.5962,32.8263,32.5791,32.7667,137558.0
2020-05-07 09:50:00,38.43,38.69,38.33,38.68,231499.0,32.7581,32.9798,32.6729,32.9712,231499.0
2020-05-07 09:55:00,38.68,38.74,38.64,38.7,173285.0,32.9712,33.0224,32.9372,32.9883,173285.0
2020-05-07 10:00:00,38.69,38.78,38.57,38.59,139171.0,32.9798,33.0565,32.8775,32.8945,139171.0
2020-05-07 10:05:00,38.59,38.62,38.45,38.57,75720.0,32.8945,32.9201,32.7752,32.8775,75720.0
2020-05-07 10:10:00,38.58,38.61,38.4,38.53,115604.0,32.886,32.9116,32.7326,32.8434,115604.0
2020-05-07 10:15:00,38.52,38.72,38.48,38.71,90746.0,32.8349,33.0053,32.8008,32.9968,90746.0
2020-05-07 10:20:00,38.72,38.85,38.67,38.78,118146.0,33.0053,33.1162,32.9627,33.0565,118146.0
2020-05-07 10:25:00,38.78,38.82,38.72,38.77,75286.0,33.0565,33.0906,33.0053,33.048,75286.0
2020-05-07 10:30:00,38.76,38.9,38.74,38.84,106377.0,33.0394,33.1588,33.0224,33.1076,106377.0
2020-05-07 10:35:00,38.86,38.88,38.79,38.84,160085.0,33.1247,33.1417,33.065,33.1076,160085.0
2020-05-07 10:40:00,38.85,38.98,38.85,38.93,80103.0,33.1162,33.227,33.1162,33.1844,80103.0
2020-05-07 10:45:00,38.93,38.94,38.75,38.8,70881.0,33.1844,33.1929,33.0309,33.0735,70881.0
2020-05-07 10:50:00,38.81,38.92,38.81,38.91,46508.0,33.0821,33.1758,33.0821,33.1673,46508.0
2020-05-07 10:55:00,38.92,38.96,38.76,38.76,83485.0,33.1758,33.2099,33.0394,33.0394,83485.0
2020-05-07 11:00:00,38.76,38.89,38.76,38.84,63764.0,33.0394,33.1503,33.0394,33.1076,63764.0
2020-05-07 11:05:00,38.84,38.86,38.78,38.86,43797.0,33.1076,33.1247,33.0565,33.1247,43797.0
2020-05-07 11:10:00,38.87,38.99,38.86,38.97,66454.0,33.1332,33.2355,33.1247,33.2184,66454.0
2020-05-07 11:15:00,38.96,39.0,38.9,38.99,48674.0,33.2099,33.244,33.1588,33.2355,48674.0
2020-05-07 11:20:00,38.99,38.99,38.91,38.94,39751.0,33.2355,33.2355,33.1673,33.1929,39751.0
2020-05-07 11:25:00,38.94,38.96,38.86,38.89,41173.0,33.1929,33.2099,33.1247,33.1503,41173.0
2020-05-07 11:30:00,38.9,38.99,38.87,38.94,50662.0,33.1588,33.2355,33.1332,33.1929,50662.0
2020-05-07 11:35:00,38.94,38.97,38.83,38.86,49856.0,33.1929,33.2184,33.0991,33.1247,49856.0
2020-05-07 11:40:00,38.87,39.09,38.86,39.07,63793.0,33.1332,33.3207,33.1247,33.3037,63793.0
2020-05-07 11:45:00,39.07,39.14,39.05,39.08,67333.0,33.3037,33.3634,33.2866,33.3122,67333.0
2020-05-07 11:50:00,39.08,39.09,39.02,39.04,37949.0,33.3122,33.3207,33.2611,33.2781,37949.0
2020-05-07 11:55:00,39.05,39.08,39.02,39.05,52268.0,33.2866,33.3122,33.2611,33.2866,52268.0
2020-05-07 12:00:00,39.06,39.13,38.95,38.95,55749.0,33.2952,33.3548,33.2014,33.2014,55749.0
2020-05-07 12:05:00,38.95,39.05,38.95,38.96,44154.0,33.2014,33.2866,33.2014,33.2099,44154.0
2020-05-07 12:10:00,38.96,38.99,38.92,38.99,74731.0,33.2099,33.2355,33.1758,33.2355,74731.0
2020-05-07 12:15:00,38.99,39.06,38.98,39.06,48939.0,33.2355,33.2952,33.227,33.2952,48939.0
2020-05-07 12:20:00,39.06,39.07,38.98,39.06,115005.0,33.2952,33.3037,33.227,33.2952,115005.0
2020-05-07 12:25:00,39.07,39.12,39.01,39.04,86841.0,33.3037,33.3463,33.2525,33.2781,86841.0
2020-05-07 12:30:00,39.04,39.09,38.99,39.01,71119.0,33.2781,33.3207,33.2355,33.2525,71119.0
2020-05-07 12:35:00,39.01,39.04,38.94,38.95,67668.0,33.2525,33.2781,33.1929,33.2014,67668.0
2020-05-07 12:40:00,38.95,38.95,38.88,38.92,94290.0,33.2014,33.2014,33.1417,33.1758,94290.0
2020-05-07 12:45:00,38.92,38.97,38.83,38.87,80543.0,33.1758,33.2184,33.0991,33.1332,80543.0
2020-05-07 12:50:00,38.87,38.93,38.8,38.83,85041.0,33.1332,33.1844,33.0735,33.0991,85041.0
2020-05-07 12:55:00,38.83,39.0,38.83,38.99,110333.0,33.0991,33.244,33.0991,33.2355,110333.0
2020-05-07 13:00:00,38.98,39.01,38.96,38.98,64562.0,33.227,33.2525,33.2099,33.227,64562.0
2020-05-07 13:05:00,38.98,39.04,38.94,39.03,116358.0,33.227,33.2781,33.1929,33.2696,116358.0
2020-05-07 13:10:00,39.02,39.08,39.01,39.05,77136.0,33.2611,33.3122,33.2525,33.2866,77136.0
2020-05-07 13:15:00,39.04,39.08,39.02,39.06,91818.0,33.2781,33.3122,33.2611,33.2952,91818.0
2020-05-07 13:20:00,39.05,39.06,38.97,39.02,97787.0,33.2866,33.2952,33.2184,33.2611,97787.0
2020-05-07 13:25:00,39.02,39.03,38.98,38.98,44646.0,33.2611,33.2696,33.227,33.227,44646.0
2020-05-07 13:30:00,38.99,39.01,38.92,38.98,116977.0,33.2355,33.2525,33.1758,33.227,116977.0
2020-05-07 13:35:00,38.99,39.02,38.94,39.0,48579.0,33.2355,33.2611,33.1929,33.244,48579.0
2020-05-07 13:40:00,39.0,39.02,38.96,38.98,35279.0,33.244,33.2611,33.2099,33.227,35279.0
2020-05-07 13:45:00,38.98,39.05,38.97,39.02,36127.0,33.227,33.2866,33.2184,33.2611,36127.0
2020-05-07 13:50:00,39.02,39.05,38.96,39.0,77197.0,33.2611,33.2866,33.2099,33.244,77197.0
2020-05-07 13:55:00,39.0,39.05,38.98,39.04,49325.0,33.244,33.2866,33.227,33.2781,49325.0
2020-05-07 14:00:00,39.03,39.04,38.94,38.97,62997.0,33.2696,33.2781,33.1929,33.2184,62997.0
2020-05-07 14:05:00,38.97,39.01,38.94,38.97,38518.0,33.2184,33.2525,33.1929,33.2184,38518.0
2020-05-07 14:10:00,38.97,39.12,38.97,39.06,52457.0,33.2184,33.3463,33.2184,33.2952,52457.0
2020-05-07 14:15:00,39.05,39.07,39.0,39.03,46057.0,33.2866,33.3037,33.244,33.2696,46057.0
2020-05-07 14:20:00,39.03,39.04,38.92,38.92,36444.0,33.2696,33.2781,33.1758,33.1758,36444.0
2020-05-07 14:25:00,38.91,38.97,38.9,38.95,49721.0,33.1673,33.2184,33.1588,33.2014,49721.0
2020-05-07 14:30:00,38.95,39.0,38.89,38.89,36992.0,33.2014,33.244,33.1503,33.1503,36992.0
2020-05-07 14:35:00,38.89,38.92,38.84,38.89,60221.0,33.1503,33.1758,33.1076,33.1503,60221.0
2020-05-07 14:40:00,38.89,38.9,38.82,38.85,56021.0,33.1503,33.1588,33.0906,33.1162,56021.0
2020-05-07 14:45:00,38.85,38.91,38.81,38.9,47368.0,33.1162,33.1673,33.0821,33.1588,47368.0
2020-05-07 14:50:00,38.9,38.94,38.83,38.91,94197.0,33.1588,33.1929,33.0991,33.1673,94197.0
2020-05-07 14:55:00,38.9,38.92,38.81,38.87,42223.0,33.1588,33.1758,33.0821,33.1332,42223.0
2020-05-07 15:00:00,38.87,38.9,38.77,38.79,105899.0,33.1332,33.1588,33.048,33.065,105899.0
2020-05-07 15:05:00,38.78,38.84,38.76,38.78,80664.0,33.0565,33.1076,33.0394,33.0565,80664.0
2020-05-07 15:10:00,38.78,38.8,38.68,38.69,106780.0,33.0565,33.0735,32.9712,32.9798,106780.0
2020-05-07 15:15:00,38.69,38.71,38.58,38.71,189769.0,32.9798,32.9968,32.886,32.9968,189769.0
2020-05-07 15:20:00,38.7,38.84,38.68,38.81,136948.0,32.9883,33.1076,32.9712,33.0821,136948.0
2020-05-07 15:25:00,38.81,38.88,38.79,38.86,63986.0,33.0821,33.1417,33.065,33.1247,63986.0
2020-05-07 15:30:00,38.87,38.93,38.78,38.93,207378.0,33.1332,33.1844,33.0565,33.1844,207378.0
2020-05-07 15:35:00,38.94,38.95,38.88,38.9,146976.0,33.1929,33.2014,33.1417,33.1588,146976.0
2020-05-07 15:40:00,38.89,38.96,38.82,38.91,188752.0,33.1503,33.2099,33.0906,33.1673,188752.0
2020-05-07 15:45:00,38.92,39.0,38.87,38.91,196745.0,33.1758,33.244,33.1332,33.1673,196745.0
2020-05-07 15:50:00,38.91,38.94,38.72,38.77,396778.0,33.1673,33.1929,33.0053,33.048,396778.0
2020-05-07 15:55:00,38.77,38.83,38.69,38.83,328885.0,33.048,33.0991,32.9798,33.0991,328885.0
2020-05-08 09:30:00,39.51,39.61,39.35,39.39,237510.0,33.6788,33.764,33.5424,33.5765,237510.0
2020-05-08 09:35:00,39.39,39.45,39.2,39.42,210160.0,33.5765,33.6276,33.4145,33.602,210160.0
2020-05-08 09:40:00,39.43,39.68,39.41,39.66,204881.0,33.6106,33.8237,33.5935,33.8066,204881.0
2020-05-08 09:45:00,39.66,39.77,39.65,39.71,269621.0,33.8066,33.9004,33.7981,33.8492,269621.0
2020-05-08 09:50:00,39.7,39.79,39.66,39.71,281279.0,33.8407,33.9174,33.8066,33.8492,281279.0
2020-05-08 09:55:00,39.71,39.76,39.67,39.71,278447.0,33.8492,33.8919,33.8151,33.8492,278447.0
2020-05-08 10:00:00,39.72,39.82,39.71,39.75,110033.0,33.8578,33.943,33.8492,33.8833,110033.0
2020-05-08 10:05:00,39.75,39.8,39.68,39.72,105351.0,33.8833,33.9259,33.8237,33.8578,105351.0
2020-05-08 10:10:00,39.71,39.81,39.69,39.79,154449.0,33.8492,33.9345,33.8322,33.9174,154449.0
2020-05-08 10:15:00,39.79,39.84,39.7,39.72,161440.0,33.9174,33.96,33.8407,33.8578,161440.0
2020-05-08 10:20:00,39.73,39.74,39.67,39.71,136211.0,33.8663,33.8748,33.8151,33.8492,136211.0
2020-05-08 10:25:00,39.72,39.73,39.61,39.63,202495.0,33.8578,33.8663,33.764,33.781,202495.0
2020-05-08 10:30:00,39.63,39.76,39.57,39.69,226012.0,33.781,33.8919,33.7299,33.8322,226012.0
2020-05-08 10:35:00,39.7,39.72,39.62,39.71,125460.0,33.8407,33.8578,33.7725,33.8492,125460.0
2020-05-08 10:40:00,39.7,39.72,39.52,39.53,88331.0,33.8407,33.8578,33.6873,33.6958,88331.0
2020-05-08 10:45:00,39.54,39.68,39.51,39.62,119456.0,33.7043,33.8237,33.6788,33.7725,119456.0
2020-05-08 10:50:00,39.63,39.7,39.57,39.69,61426.0,33.781,33.8407,33.7299,33.8322,61426.0
2020-05-08 10:55:00,39.69,39.84,39.68,39.82,203664.0,33.8322,33.96,33.8237,33.943,203664.0
2020-05-08 11:00:00,39.82,39.9,39.78,39.88,276466.0,33.943,34.0112,33.9089,33.9941,276466.0
2020-05-08 11:05:00,39.88,39.99,39.88,39.95,159797.0,33.9941,34.0879,33.9941,34.0538,159797.0
2020-05-08 11:10:00,39.96,40.0,39.94,39.94,126745.0,34.0623,34.0964,34.0453,34.0453,126745.0
2020-05-08 11:15:00,39.95,40.0,39.94,39.99,134060.0,34.0538,34.0964,34.0453,34.0879,134060.0
2020-05-08 11:20:00,40.0,40.14,39.99,40.11,289981.0,34.0964,34.2158,34.0879,34.1902,289981.0
2020-05-08 11:25:00,40.11,40.16,40.0,40.03,98624.0,34.1902,34.2328,34.0964,34.122,98624.0
2020-05-08 11:30:00,40.02,40.03,39.97,39.98,130987.0,34.1135,34.122,34.0709,34.0794,130987.0
2020-05-08 11:35:00,39.98,40.06,39.96,40.05,116232.0,34.0794,34.1476,34.0623,34.1391,116232.0
2020-05-08 11:40:00,40.05,40.06,39.96,40.01,56283.0,34.1391,34.1476,34.0623,34.105,56283.0
2020-05-08 11:45:00,40.0,40.01,39.92,39.96,51456.0,34.0964,34.105,34.0282,34.0623,51456.0
2020-05-08 11:50:00,39.96,39.97,39.9,39.96,81765.0,34.0623,34.0709,34.0112,34.0623,81765.0
2020-05-08 11:55:00,39.96,39.99,39.93,39.96,64018.0,34.0623,34.0879,34.0368,34.0623,64018.0
2020-05-08 12:00:00,39.97,39.98,39.84,39.86,103157.0,34.0709,34.0794,33.96,33.9771,103157.0
2020-05-08 12:05:00,39.87,39.88,39.78,39.79,86618.0,33.9856,33.9941,33.9089,33.9174,86618.0
2020-05-08 12:10:00,39.79,39.82,39.75,39.77,105013.0,33.9174,33.943,33.8833,33.9004,105013.0
2020-05-08 12:15:00,39.77,39.78,39.67,39.73,96053.0,33.9004,33.9089,33.8151,33.8663,96053.0
2020-05-08 12:20:00,39.73,39.74,39.61,39.67,62469.0,33.8663,33.8748,33.764,33.8151,62469.0
2020-05-08 12:25:00,39.67,39.67,39.62,39.63,37449.0,33.8151,33.8151,33.7725,33.781,37449.0
2020-05-08 12:30:00,39.63,39.78,39.62,39.77,104548.0,33.781,33.9089,33.7725,33.9004,104548.0
2020-05-08 12:35:00,39.77,39.81,39.73,39.8,46326.0,33.9004,33.9345,33.8663,33.9259,46326.0
2020-05-08 12:40:00,39.8,39.83,39.75,39.83,119189.0,33.9259,33.9515,33.8833,33.9515,119189.0
2020-05-08 12:45:00,39.83,39.83,39.78,39.8,116055.0,33.9515,33.9515,33.9089,33.9259,116055.0
2020-05-08 12:50:00,39.8,39.86,39.8,39.82,55411.0,33.9259,33.9771,33.9259,33.943,55411.0
2020-05-08 12:55:00,39.82,39.86,39.81,39.84,41376.0,33.943,33.9771,33.9345,33.96,41376.0
2020-05-08 13:00:00,39.84,39.84,39.82,39.83,29540.0,33.96,33.96,33.943,33.9515,29540.0
2020-05-08 13:05:00,39.83,39.84,39.73,39.76,68659.0,33.9515,33.96,33.8663,33.8919,68659.0
2020-05-08 13:10:00,39.76,39.8,39.75,39.77,46339.0,33.8919,33.9259,33.8833,33.9004,46339.0
2020-05-08 13:15:00,39.77,39.82,39.74,39.8,158763.0,33.9004,33.943,33.8748,33.9259,158763.0
2020-05-08 13:20:00,39.8,39.85,39.8,39.82,70767.0,33.9259,33.9686,33.9259,33.943,70767.0
2020-05-08 13:25:00,39.83,39.86,39.79,39.85,60268.0,33.9515,33.9771,33.9174,33.9686,60268.0
2020-05-08 13:30:00,39.86,39.88,39.81,39.86,87079.0,33.9771,33.9941,33.9345,33.9771,87079.0
2020-05-08 13:35:00,39.85,39.87,39.81,39.83,87761.0,33.9686,33.9856,33.9345,33.9515,87761.0
2020-05-08 13:40:00,39.83,39.85,39.77,39.78,69718.0,33.9515,33.9686,33.9004,33.9089,69718.0
2020-05-08 13:45:00,39.79,39.8,39.73,39.76,97195.0,33.9174,33.9259,33.8663,33.8919,97195.0
2020-05-08 13:50:00,39.76,39.82,39.75,39.77,82659.0,33.8919,33.943,33.8833,33.9004,82659.0
2020-05-08 13:55:00,39.76,39.83,39.76,39.83,61883.0,33.8919,33.9515,33.8919,33.9515,61883.0
2020-05-08 14:00:00,39.83,39.83,39.79,39.81,74174.0,33.9515,33.9515,33.9174,33.9345,74174.0
2020-05-08 14:05:00,39.82,39.88,39.82,39.84,75325.0,33.943,33.9941,33.943,33.96,75325.0
2020-05-08 14:10:00,39.84,39.92,39.84,39.91,84327.0,33.96,34.0282,33.96,34.0197,84327.0
2020-05-08 14:15:00,39.91,39.97,39.9,39.95,86377.0,34.0197,34.0709,34.0112,34.0538,86377.0
2020-05-08 14:20:00,39.95,39.98,39.91,39.91,99624.0,34.0538,34.0794,34.0197,34.0197,99624.0
2020-05-08 14:25:00,39.91,39.92,39.86,39.91,84573.0,34.0197,34.0282,33.9771,34.0197,84573.0
2020-05-08 14:30:00,39.91,39.91,39.85,39.85,83070.0,34.0197,34.0197,33.9686,33.9686,83070.0
2020-05-08 14:35:00,39.84,39.87,39.74,39.75,56031.0,33.96,33.9856,33.8748,33.8833,56031.0
2020-05-08 14:40:00,39.75,39.82,39.74,39.8,44090.0,33.8833,33.943,33.8748,33.9259,44090.0
2020-05-08 14:45:00,39.8,39.82,39.74,39.81,45872.0,33.9259,33.943,33.8748,33.9345,45872.0
2020-05-08 14:50:00,39.8,39.83,39.77,39.79,66972.0,33.9259,33.9515,33.9004,33.9174,66972.0
2020-05-08 14:55:00,39.78,39.84,39.76,39.84,90237.0,33.9089,33.96,33.8919,33.96,90237.0
2020-05-08 15:00:00,39.84,39.93,39.83,39.91,94742.0,33.96,34.0368,33.9515,34.0197,94742.0
2020-05-08 15:05:00,39.91,39.92,39.82,39.87,86037.0,34.0197,34.0282,33.943,33.9856,86037.0
2020-05-08 15:10:00,39.87,39.91,39.83,39.88,105028.0,33.9856,34.0197,33.9515,33.9941,105028.0
2020-05-08 15:15:00,39.88,39.89,39.83,39.88,54238.0,33.9941,34.0027,33.9515,33.9941,54238.0
2020-05-08 15:20:00,39.88,39.89,39.8,39.81,83404.0,33.9941,34.0027,33.9259,33.9345,83404.0
2020-05-08 15:25:00,39.81,39.92,39.81,39.91,98932.0,33.9345,34.0282,33.9345,34.0197,98932.0
2020-05-08 15:30:00,39.91,39.94,39.86,39.93,146975.0,34.0197,34.0453,33.9771,34.0368,146975.0
2020-05-08 15:35:00,39.93,39.94,39.88,39.93,102642.0,34.0368,34.0453,33.9941,34.0368,102642.0
2020-05-08 15:40:00,39.93,39.99,39.93,39.98,164576.0,34.0368,34.0879,34.0368,34.0794,164576.0
2020-05-08 15:45:00,39.98,40.0,39.95,39.96,179606.0,34.0794,34.0964,34.0538,34.0623,179606.0
2020-05-08 15:50:00,39.96,40.09,39.95,40.09,400909.0,34.0623,34.1731,34.0538,34.1731,400909.0
2020-05-08 15:55:00,40.09,40.17,40.06,40.07,921831.0,34.1731,34.2413,34.1476,34.1561,921831.0
2020-05-11 09:30:00,39.38,39.56,39.32,39.37,233259.0,33.5679,33.7214,33.5168,33.5594,233259.0
2020-05-11 09:35:00,39.38,39.49,39.3,39.37,155239.0,33.5679,33.6617,33.4997,33.5594,155239.0
2020-05-11 09:40:00,39.38,39.68,39.37,39.63,107832.0,33.5679,33.8237,33.5594,33.781,107832.0
2020-05-11 09:45:00,39.62,39.73,39.58,39.59,127637.0,33.7725,33.8663,33.7384,33.7469,127637.0
2020-05-11 09:50:00,39.59,39.67,39.54,39.65,105878.0,33.7469,33.8151,33.7043,33.7981,105878.0
2020-05-11 09:55:00,39.64,39.65,39.48,39.56,169523.0,33.7896,33.7981,33.6532,33.7214,169523.0
2020-05-11 10:00:00,39.57,39.72,39.56,39.66,198081.0,33.7299,33.8578,33.7214,33.8066,198081.0
2020-05-11 10:05:00,39.67,39.72,39.61,39.66,143958.0,33.8151,33.8578,33.764,33.8066,143958.0
2020-05-11 10:10:00,39.66,39.73,39.59,39.61,111950.0,33.8066,33.8663,33.7469,33.764,111950.0
2020-05-11 10:15:00,39.62,39.63,39.52,39.61,92181.0,33.7725,33.781,33.6873,33.764,92181.0
2020-05-11 10:20:00,39.61,39.73,39.6,39.68,74021.0,33.764,33.8663,33.7555,33.8237,74021.0
2020-05-11 10:25:00,39.68,39.77,39.68,39.72,101228.0,33.8237,33.9004,33.8237,33.8578,101228.0
2020-05-11 10:30:00,39.72,39.8,39.62,39.8,84877.0,33.8578,33.9259,33.7725,33.9259,84877.0
2020-05-11 10:35:00,39.79,39.79,39.59,39.63,105300.0,33.9174,33.9174,33.7469,33.781,105300.0
2020-05-11 10:40:00,39.63,39.66,39.49,39.52,281397.0,33.781,33.8066,33.6617,33.6873,281397.0
2020-05-11 10:45:00,39.52,39.59,39.46,39.58,95426.0,33.6873,33.7469,33.6361,33.7384,95426.0
2020-05-11 10:50:00,39.57,39.61,39.47,39.55,103469.0,33.7299,33.764,33.6447,33.7128,103469.0
2020-05-11 10:55:00,39.55,39.58,39.5,39.55,44966.0,33.7128,33.7384,33.6702,33.7128,44966.0
2020-05-11 11:00:00,39.55,39.63,39.53,39.59,50061.0,33.7128,33.781,33.6958,33.7469,50061.0
2020-05-11 11:05:00,39.58,39.64,39.56,39.57,48252.0,33.7384,33.7896,33.7214,33.7299,48252.0
2020-05-11 11:10:00,39.57,39.61,39.54,39.59,56167.0,33.7299,33.764,33.7043,33.7469,56167.0
2020-05-11 11:15:00,39.59,39.74,39.56,39.73,143048.0,33.7469,33.8748,33.7214,33.8663,143048.0
2020-05-11 11:20:00,39.73,39.74,39.57,39.61,112541.0,33.8663,33.8748,33.7299,33.764,112541.0
2020-05-11 11:25:00,39.6,39.73,39.57,39.71,104168.0,33.7555,33.8663,33.7299,33.8492,104168.0
2020-05-11 11:30:00,39.72,39.84,39.71,39.83,65438.0,33.8578,33.96,33.8492,33.9515,65438.0
2020-05-11 11:35:00,39.82,39.87,39.8,39.86,61370.0,33.943,33.9856,33.9259,33.9771,61370.0
2020-05-11 11:40:00,39.87,39.89,39.82,39.84,78383.0,33.9856,34.0027,33.943,33.96,78383.0
2020-05-11 11:45:00,39.84,39.91,39.81,39.87,75480.0,33.96,34.0197,33.9345,33.9856,75480.0
2020-05-11 11:50:00,39.87,39.93,39.85,39.91,107908.0,33.9856,34.0368,33.9686,34.0197,107908.0
2020-05-11 11:55:00,39.91,39.94,39.86,39.88,96302.0,34.0197,34.0453,33.9771,33.9941,96302.0
2020-05-11 12:00:00,39.88,39.94,39.87,39.94,82342.0,33.9941,34.0453,33.9856,34.0453,82342.0
2020-05-11 12:05:00,39.93,39.94,39.83,39.87,84311.0,34.0368,34.0453,33.9515,33.9856,84311.0
2020-05-11 12:10:00,39.88,39.88,39.79,39.8,61441.0,33.9941,33.9941,33.9174,33.9259,61441.0
2020-05-11 12:15:00,39.79,39.82,39.77,39.82,70111.0,33.9174,33.943,33.9004,33.943,70111.0
2020-05-11 12:20:00,39.82,39.87,39.78,39.84,87154.0,33.943,33.9856,33.9089,33.96,87154.0
2020-05-11 12:25:00,39.85,40.01,39.84,40.0,167791.0,33.9686,34.105,33.96,34.0964,167791.0
2020-05-11 12:30:00,40.0,40.06,39.93,39.96,168756.0,34.0964,34.1476,34.0368,34.0623,168756.0
2020-05-11 12:35:00,39.95,40.01,39.9,39.98,65964.0,34.0538,34.105,34.0112,34.0794,65964.0
2020-05-11 12:40:00,39.98,40.01,39.94,39.97,36881.0,34.0794,34.105,34.0453,34.0709,36881.0
2020-05-11 12:45:00,39.97,39.99,39.83,39.83,47090.0,34.0709,34.0879,33.9515,33.9515,47090.0
2020-05-11 12:50:00,39.83,39.89,39.83,39.89,58309.0,33.9515,34.0027,33.9515,34.0027,58309.0
2020-05-11 12:55:00,39.89,39.92,39.87,39.91,29706.0,34.0027,34.0282,33.9856,34.0197,29706.0
2020-05-11 13:00:00,39.91,39.92,39.83,39.88,52417.0,34.0197,34.0282,33.9515,33.9941,52417.0
2020-05-11 13:05:00,39.88,39.99,39.87,39.98,48010.0,33.9941,34.0879,33.9856,34.0794,48010.0
2020-05-11 13:10:00,39.98,40.0,39.95,39.98,94569.0,34.0794,34.0964,34.0538,34.0794,94569.0
2020-05-11 13:15:00,39.98,40.0,39.93,39.99,80811.0,34.0794,34.0964,34.0368,34.0879,80811.0
2020-05-11 13:20:00,39.98,39.99,39.92,39.94,33832.0,34.0794,34.0879,34.0282,34.0453,33832.0
2020-05-11 13:25:00,39.94,39.98,39.92,39.95,82899.0,34.0453,34.0794,34.0282,34.0538,82899.0
2020-05-11 13:30:00,39.96,39.97,39.92,39.94,44061.0,34.0623,34.0709,34.0282,34.0453,44061.0
2020-05-11 13:35:00,39.94,40.03,39.92,40.01,57541.0,34.0453,34.122,34.0282,34.105,57541.0
2020-05-11 13:40:00,40.01,40.01,39.89,39.91,39301.0,34.105,34.105,34.0027,34.0197,39301.0
2020-05-11 13:45:00,39.9,39.99,39.89,39.98,46858.0,34.0112,34.0879,34.0027,34.0794,46858.0
2020-05-11 13:50:00,39.98,39.99,39.92,39.97,41651.0,34.0794,34.0879,34.0282,34.0709,41651.0
2020-05-11 13:55:00,39.97,39.97,39.89,39.9,47843.0,34.0709,34.0709,34.0027,34.0112,47843.0
2020-05-11 14:00:00,39.9,39.92,39.82,39.83,55499.0,34.0112,34.0282,33.943,33.9515,55499.0
2020-05-11 14:05:00,39.83,39.87,39.82,39.83,108952.0,33.9515,33.9856,33.943,33.9515,108952.0
2020-05-11 14:10:00,39.83,39.83,39.69,39.7,99675.0,33.9515,33.9515,33.8322,33.8407,99675.0
2020-05-11 14:15:00,39.7,39.75,39.67,39.7,138712.0,33.8407,33.8833,33.8151,33.8407,138712.0
2020-05-11 14:20:00,39.7,39.73,39.68,39.71,102609.0,33.8407,33.8663,33.8237,33.8492,102609.0
2020-05-11 14:25:00,39.71,39.73,39.62,39.65,186384.0,33.8492,33.8663,33.7725,33.7981,186384.0
2020-05-11 14:30:00,39.64,39.74,39.63,39.72,89472.0,33.7896,33.8748,33.781,33.8578,89472.0
2020-05-11 14:35:00,39.72,39.79,39.7,39.77,63969.0,33.8578,33.9174,33.8407,33.9004,63969.0
2020-05-11 14:40:00,39.77,39.81,39.75,39.78,119513.0,33.9004,33.9345,33.8833,33.9089,119513.0
2020-05-11 14:45:00,39.78,39.81,39.76,39.77,45331.0,33.9089,33.9345,33.8919,33.9004,45331.0
2020-05-11 14:50:00,39.77,39.84,39.76,39.82,62221.0,33.9004,33.96,33.8919,33.943,62221.0
2020-05-11 14:55:00,39.82,39.84,39.76,39.8,89607.0,33.943,33.96,33.8919,33.9259,89607.0
2020-05-11 15:00:00,39.8,39.87,39.79,39.81,89077.0,33.9259,33.9856,33.9174,33.9345,89077.0
2020-05-11 15:05:00,39.81,39.85,39.78,39.83,78245.0,33.9345,33.9686,33.9089,33.9515,78245.0
2020-05-11 15:10:00,39.83,39.84,39.81,39.82,89100.0,33.9515,33.96,33.9345,33.943,89100.0
2020-05-11 15:15:00,39.81,39.85,39.79,39.83,159995.0,33.9345,33.9686,33.9174,33.9515,159995.0
2020-05-11 15:20:00,39.82,39.84,39.8,39.83,107211.0,33.943,33.96,33.9259,33.9515,107211.0
2020-05-11 15:25:00,39.83,39.87,39.81,39.84,124661.0,33.9515,33.9856,33.9345,33.96,124661.0
2020-05-11 15:30:00,39.83,39.87,39.78,39.78,146143.0,33.9515,33.9856,33.9089,33.9089,146143.0
2020-05-11 15:35:00,39.78,39.83,39.76,39.82,188134.0,33.9089,33.9515,33.8919,33.943,188134.0
2020-05-11 15:40:00,39.81,39.86,39.79,39.84,222145.0,33.9345,33.9771,33.9174,33.96,222145.0
2020-05-11 15:45:00,39.84,39.87,39.79,39.82,156416.0,33.96,33.9856,33.9174,33.943,156416.0
2020-05-11 15:50:00,39.82,39.86,39.73,39.85,296518.0,33.943,33.9771,33.8663,33.9686,296518.0
2020-05-11 15:55:00,39.85,39.86,39.8,39.83,602670.0,33.9686,33.9771,33.9259,33.9515,602670.0
2020-05-12 09:30:00,39.97,40.07,39.76,39.77,261800.0,34.0709,34.1561,33.8919,33.9004,261800.0
2020-05-12 09:35:00,39.77,39.96,39.7,39.93,236634.0,33.9004,34.0623,33.8407,34.0368,236634.0
2020-05-12 09:40:00,39.94,39.97,39.77,39.77,137164.0,34.0453,34.0709,33.9004,33.9004,137164.0
2020-05-12 09:45:00,39.77,39.78,39.51,39.55,236125.0,33.9004,33.9089,33.6788,33.7128,236125.0
2020-05-12 09:50:00,39.58,39.62,39.41,39.41,115943.0,33.7384,33.7725,33.5935,33.5935,115943.0
2020-05-12 09:55:00,39.42,39.49,39.35,39.36,122887.0,33.602,33.6617,33.5424,33.5509,122887.0
2020-05-12 10:00:00,39.36,39.42,39.27,39.34,100447.0,33.5509,33.602,33.4742,33.5338,100447.0
2020-05-12 10:05:00,39.34,39.45,39.28,39.35,123982.0,33.5338,33.6276,33.4827,33.5424,123982.0
2020-05-12 10:10:00,39.35,39.39,39.24,39.25,116314.0,33.5424,33.5765,33.4486,33.4571,116314.0
2020-05-12 10:15:00,39.25,39.39,39.23,39.35,84888.0,33.4571,33.5765,33.4401,33.5424,84888.0
2020-05-12 10:20:00,39.34,39.35,39.21,39.29,58955.0,33.5338,33.5424,33.423,33.4912,58955.0
2020-05-12 10:25:00,39.29,39.29,39.06,39.09,130392.0,33.4912,33.4912,33.2952,33.3207,130392.0
2020-05-12 10:30:00,39.09,39.14,39.0,39.02,91571.0,33.3207,33.3634,33.244,33.2611,91571.0
2020-05-12 10:35:00,39.02,39.08,38.97,39.02,97617.0,33.2611,33.3122,33.2184,33.2611,97617.0
2020-05-12 10:40:00,39.03,39.09,38.98,39.01,79036.0,33.2696,33.3207,33.227,33.2525,79036.0
2020-05-12 10:45:00,39.0,39.02,38.87,38.91,113823.0,33.244,33.2611,33.1332,33.1673,113823.0
2020-05-12 10:50:00,38.9,38.99,38.87,38.94,150333.0,33.1588,33.2355,33.1332,33.1929,150333.0
2020-05-12 10:55:00,38.94,38.95,38.81,38.91,328816.0,33.1929,33.2014,33.0821,33.1673,328816.0
2020-05-12 11:00:00,38.92,38.98,38.91,38.96,107400.0,33.1758,33.227,33.1673,33.2099,107400.0
2020-05-12 11:05:00,38.97,39.0,38.84,39.0,120899.0,33.2184,33.244,33.1076,33.244,120899.0
2020-05-12 11:10:00,39.0,39.0,38.93,38.94,59217.0,33.244,33.244,33.1844,33.1929,59217.0
2020-05-12 11:15:00,38.93,38.99,38.92,38.94,62305.0,33.1844,33.2355,33.1758,33.1929,62305.0
2020-05-12 11:20:00,38.94,39.03,38.9,38.94,143047.0,33.1929,33.2696,33.1588,33.1929,143047.0
2020-05-12 11:25:00,38.94,39.02,38.9,38.98,120774.0,33.1929,33.2611,33.1588,33.227,120774.0
2020-05-12 11:30:00,38.97,39.05,38.87,38.89,132164.0,33.2184,33.2866,33.1332,33.1503,132164.0
2020-05-12 11:35:00,38.88,38.9,38.84,38.87,110552.0,33.1417,33.1588,33.1076,33.1332,110552.0
2020-05-12 11:40:00,38.87,38.9,38.84,38.85,95439.0,33.1332,33.1588,33.1076,33.1162,95439.0
2020-05-12 11:45:00,38.86,38.9,38.84,38.88,95408.0,33.1247,33.1588,33.1076,33.1417,95408.0
2020-05-12 11:50:00,38.89,38.95,38.84,38.9,99574.0,33.1503,33.2014,33.1076,33.1588,99574.0
2020-05-12 11:55:00,38.9,38.94,38.89,38.9,82421.0,33.1588,33.1929,33.1503,33.1588,82421.0
2020-05-12 12:00:00,38.91,38.96,38.85,38.94,87862.0,33.1673,33.2099,33.1162,33.1929,87862.0
2020-05-12 12:05:00,38.94,38.94,38.86,38.86,80229.0,33.1929,33.1929,33.1247,33.1247,80229.0
2020-05-12 12:10:00,38.86,38.9,38.83,38.88,135376.0,33.1247,33.1588,33.0991,33.1417,135376.0
2020-05-12 12:15:00,38.88,38.94,38.87,38.93,139924.0,33.1417,33.1929,33.1332,33.1844,139924.0
2020-05-12 12:20:00,38.93,38.96,38.88,38.94,87362.0,33.1844,33.2099,33.1417,33.1929,87362.0
2020-05-12 12:25:00,38.94,38.97,38.9,38.94,79053.0,33.1929,33.2184,33.1588,33.1929,79053.0
2020-05-12 12:30:00,38.94,38.96,38.87,38.9,105734.0,33.1929,33.2099,33.1332,33.1588,105734.0
2020-05-12 12:35:00,38.89,38.94,38.88,38.93,41558.0,33.1503,33.1929,33.1417,33.1844,41558.0
2020-05-12 12:40:00,38.93,38.93,38.8,38.82,93452.0,33.1844,33.1844,33.0735,33.0906,93452.0
2020-05-12 12:45:00,38.82,38.85,38.79,38.8,60776.0,33.0906,33.1162,33.065,33.0735,60776.0
2020-05-12 12:50:00,38.8,38.81,38.71,38.72,79925.0,33.0735,33.0821,32.9968,33.0053,79925.0
2020-05-12 12:55:00,38.73,38.82,38.72,38.76,80685.0,33.0139,33.0906,33.0053,33.0394,80685.0
2020-05-12 13:00:00,38.76,38.8,38.71,38.71,97066.0,33.0394,33.0735,32.9968,32.9968,97066.0
2020-05-12 13:05:00,38.72,38.76,38.71,38.72,79896.0,33.0053,33.0394,32.9968,33.0053,79896.0
2020-05-12 13:10:00,38.72,38.73,38.62,38.65,137301.0,33.0053,33.0139,32.9201,32.9457,137301.0
2020-05-12 13:15:00,38.66,38.7,38.51,38.51,99433.0,32.9542,32.9883,32.8263,32.8263,99433.0
2020-05-12 13:20:00,38.5,38.56,38.45,38.45,124044.0,32.8178,32.869,32.7752,32.7752,124044.0
2020-05-12 13:25:00,38.45,38.52,38.41,38.42,96584.0,32.7752,32.8349,32.7411,32.7496,96584.0
2020-05-12 13:30:00,38.42,38.48,38.38,38.47,140430.0,32.7496,32.8008,32.7155,32.7922,140430.0
2020-05-12 13:35:00,38.47,38.53,38.46,38.47,212936.0,32.7922,32.8434,32.7837,32.7922,212936.0
2020-05-12 13:40:00,38.47,38.51,38.46,38.51,87121.0,32.7922,32.8263,32.7837,32.8263,87121.0
2020-05-12 13:45:00,38.5,38.56,38.48,38.55,122234.0,32.8178,32.869,32.8008,32.8604,122234.0
2020-05-12 13:50:00,38.55,38.61,38.53,38.6,70156.0,32.8604,32.9116,32.8434,32.9031,70156.0
2020-05-12 13:55:00,38.61,38.62,38.55,38.6,86113.0,32.9116,32.9201,32.8604,32.9031,86113.0
2020-05-12 14:00:00,38.6,38.62,38.53,38.55,56934.0,32.9031,32.9201,32.8434,32.8604,56934.0
2020-05-12 14:05:00,38.55,38.56,38.42,38.42,78244.0,32.8604,32.869,32.7496,32.7496,78244.0
2020-05-12 14:10:00,38.42,38.45,38.38,38.4,106040.0,32.7496,32.7752,32.7155,32.7326,106040.0
2020-05-12 14:15:00,38.39,38.43,38.34,38.42,65936.0,32.7241,32.7581,32.6814,32.7496,65936.0
2020-05-12 14:20:00,38.43,38.48,38.41,38.45,52098.0,32.7581,32.8008,32.7411,32.7752,52098.0
2020-05-12 14:25:00,38.44,38.49,38.4,38.42,87356.0,32.7667,32.8093,32.7326,32.7496,87356.0
2020-05-12 14:30:00,38.43,38.48,38.38,38.48,75709.0,32.7581,32.8008,32.7155,32.8008,75709.0
2020-05-12 14:35:00,38.47,38.53,38.41,38.51,56819.0,32.7922,32.8434,32.7411,32.8263,56819.0
2020-05-12 14:40:00,38.5,38.51,38.37,38.47,112903.0,32.8178,32.8263,32.707,32.7922,112903.0
2020-05-12 14:45:00,38.47,38.53,38.43,38.51,76524.0,32.7922,32.8434,32.7581,32.8263,76524.0
2020-05-12 14:50:00,38.51,38.69,38.51,38.69,242533.0,32.8263,32.9798,32.8263,32.9798,242533.0
2020-05-12 14:55:00,38.68,38.79,38.67,38.7,118322.0,32.9712,33.065,32.9627,32.9883,118322.0
2020-05-12 15:00:00,38.7,38.77,38.65,38.77,125702.0,32.9883,33.048,32.9457,33.048,125702.0
2020-05-12 15:05:00,38.77,38.86,38.77,38.85,224784.0,33.048,33.1247,33.048,33.1162,224784.0
2020-05-12 15:10:00,38.84,38.88,38.75,38.75,138404.0,33.1076,33.1417,33.0309,33.0309,138404.0
2020-05-12 15:15:00,38.76,38.86,38.72,38.77,118703.0,33.0394,33.1247,33.0053,33.048,118703.0
2020-05-12 15:20:00,38.77,38.83,38.71,38.71,114092.0,33.048,33.0991,32.9968,32.9968,114092.0
2020-05-12 15:25:00,38.71,38.78,38.67,38.67,157440.0,32.9968,33.0565,32.9627,32.9627,157440.0
2020-05-12 15:30:00,38.66,38.73,38.64,38.69,200585.0,32.9542,33.0139,32.9372,32.9798,200585.0
2020-05-12 15:35:00,38.69,38.71,38.62,38.7,259724.0,32.9798,32.9968,32.9201,32.9883,259724.0
2020-05-12 15:40:00,38.7,38.7,38.53,38.57,399057.0,32.9883,32.9883,32.8434,32.8775,399057.0
2020-05-12 15:45:00,38.57,38.68,38.53,38.62,584785.0,32.8775,32.9712,32.8434,32.9201,584785.0
2020-05-12 15:50:00,38.62,38.68,38.56,38.61,773641.0,32.9201,32.9712,32.869,32.9116,773641.0
2020-05-12 15:55:00,38.61,38.69,38.41,38.41,750704.0,32.9116,32.9798,32.7411,32.7411,750704.0
2020-05-13 09:30:00,38.15,38.28,37.87,37.87,299581.0,32.5195,32.6303,32.2808,32.2808,299581.0
2020-05-13 09:35:00,37.86,37.92,37.7,37.91,171043.0,32.2723,32.3234,32.1359,32.3149,171043.0
2020-05-13 09:40:00,37.91,37.98,37.77,37.81,130084.0,32.3149,32.3746,32.1956,32.2297,130084.0
2020-05-13 09:45:00,37.8,38.05,37.77,37.99,185284.0,32.2211,32.4342,32.1956,32.3831,185284.0
2020-05-13 09:50:00,37.98,37.99,37.74,37.77,149458.0,32.3746,32.3831,32.17,32.1956,149458.0
2020-05-13 09:55:00,37.76,37.82,37.65,37.78,126011.0,32.187,32.2382,32.0933,32.2041,126011.0
2020-05-13 10:00:00,37.77,37.94,37.76,37.81,167803.0,32.1956,32.3405,32.187,32.2297,167803.0
2020-05-13 10:05:00,37.81,37.91,37.8,37.88,101977.0,32.2297,32.3149,32.2211,32.2893,101977.0
2020-05-13 10:10:00,37.88,37.89,37.77,37.79,77490.0,32.2893,32.2978,32.1956,32.2126,77490.0
2020-05-13 10:15:00,37.78,37.85,37.74,37.75,91757.0,32.2041,32.2637,32.17,32.1785,91757.0
2020-05-13 10:20:00,37.74,37.78,37.64,37.68,79208.0,32.17,32.2041,32.0847,32.1188,79208.0
2020-05-13 10:25:00,37.69,37.85,37.64,37.83,122037.0,32.1274,32.2637,32.0847,32.2467,122037.0
2020-05-13 10:30:00,37.83,38.0,37.79,37.83,108426.0,32.2467,32.3916,32.2126,32.2467,108426.0
2020-05-13 10:35:00,37.83,37.84,37.72,37.76,85519.0,32.2467,32.2552,32.1529,32.187,85519.0
2020-05-13 10:40:00,37.77,37.81,37.65,37.66,94893.0,32.1956,32.2297,32.0933,32.1018,94893.0
2020-05-13 10:45:00,37.66,37.68,37.55,37.55,86443.0,32.1018,32.1188,32.008,32.008,86443.0
2020-05-13 10:50:00,37.56,37.67,37.54,37.66,80714.0,32.0165,32.1103,31.9995,32.1018,80714.0
2020-05-13 10:55:00,37.65,37.68,37.4,37.42,85724.0,32.0933,32.1188,31.8802,31.8972,85724.0
2020-05-13 11:00:00,37.43,37.47,37.37,37.41,66390.0,31.9057,31.9398,31.8546,31.8887,66390.0
2020-05-13 11:05:00,37.41,37.5,37.35,37.37,79202.0,31.8887,31.9654,31.8375,31.8546,79202.0
2020-05-13 11:10:00,37.37,37.46,37.35,37.44,66007.0,31.8546,31.9313,31.8375,31.9143,66007.0
2020-05-13 11:15:00,37.43,37.46,37.24,37.26,98721.0,31.9057,31.9313,31.7438,31.7608,98721.0
2020-05-13 11:20:00,37.26,37.34,37.19,37.3,101892.0,31.7608,31.829,31.7012,31.7949,101892.0
2020-05-13 11:25:00,37.3,37.31,37.18,37.3,97329.0,31.7949,31.8034,31.6926,31.7949,97329.0
2020-05-13 11:30:00,37.3,37.37,37.25,37.3,59877.0,31.7949,31.8546,31.7523,31.7949,59877.0
2020-05-13 11:35:00,37.3,37.31,37.13,37.2,76510.0,31.7949,31.8034,31.65,31.7097,76510.0
2020-05-13 11:40:00,37.2,37.22,37.08,37.13,58549.0,31.7097,31.7267,31.6074,31.65,58549.0
2020-05-13 11:45:00,37.12,37.13,37.03,37.06,66227.0,31.6415,31.65,31.5648,31.5903,66227.0
2020-05-13 11:50:00,37.06,37.09,36.91,36.92,106408.0,31.5903,31.6159,31.4625,31.471,106408.0
2020-05-13 11:55:00,36.91,37.04,36.88,37.01,129298.0,31.4625,31.5733,31.4369,31.5477,129298.0
2020-05-13 12:00:00,37.01,37.12,36.94,36.94,78767.0,31.5477,31.6415,31.4881,31.4881,78767.0
2020-05-13 12:05:00,36.94,37.0,36.87,36.94,118065.0,31.4881,31.5392,31.4284,31.4881,118065.0
2020-05-13 12:10:00,36.95,37.02,36.92,36.99,90464.0,31.4966,31.5562,31.471,31.5307,90464.0
2020-05-13 12:15:00,36.98,37.0,36.8,36.82,117183.0,31.5222,31.5392,31.3687,31.3858,117183.0
2020-05-13 12:20:00,36.82,37.0,36.81,36.96,88814.0,31.3858,31.5392,31.3772,31.5051,88814.0
2020-05-13 12:25:00,36.96,37.02,36.88,37.01,160847.0,31.5051,31.5562,31.4369,31.5477,160847.0
2020-05-13 12:30:00,37.01,37.07,36.98,37.04,86134.0,31.5477,31.5989,31.5222,31.5733,86134.0
2020-05-13 12:35:00,37.04,37.04,36.82,36.86,110370.0,31.5733,31.5733,31.3858,31.4199,110370.0
2020-05-13 12:40:00,36.86,36.86,36.68,36.71,149579.0,31.4199,31.4199,31.2664,31.292,149579.0
2020-05-13 12:45:00,36.71,36.83,36.7,36.79,107480.0,31.292,31.3943,31.2835,31.3602,107480.0
2020-05-13 12:50:00,36.8,36.83,36.7,36.77,120458.0,31.3687,31.3943,31.2835,31.3431,120458.0
2020-05-13 12:55:00,36.78,36.86,36.74,36.86,42018.0,31.3517,31.4199,31.3176,31.4199,42018.0
2020-05-13 13:00:00,36.86,36.92,36.81,36.86,89669.0,31.4199,31.471,31.3772,31.4199,89669.0
2020-05-13 13:05:00,36.85,36.87,36.76,36.77,90936.0,31.4113,31.4284,31.3346,31.3431,90936.0
2020-05-13 13:10:00,36.77,36.92,36.77,36.87,146858.0,31.3431,31.471,31.3431,31.4284,146858.0
2020-05-13 13:15:00,36.88,37.04,36.8,37.02,81428.0,31.4369,31.5733,31.3687,31.5562,81428.0
2020-05-13 13:20:00,37.02,37.02,36.81,36.83,98760.0,31.5562,31.5562,31.3772,31.3943,98760.0
2020-05-13 13:25:00,36.82,36.86,36.76,36.84,61567.0,31.3858,31.4199,31.3346,31.4028,61567.0
2020-05-13 13:30:00,36.84,36.92,36.76,36.78,67704.0,31.4028,31.471,31.3346,31.3517,67704.0
2020-05-13 13:35:00,36.77,36.86,36.73,36.84,76508.0,31.3431,31.4199,31.309,31.4028,76508.0
2020-05-13 13:40:00,36.85,36.88,36.77,36.81,42652.0,31.4113,31.4369,31.3431,31.3772,42652.0
2020-05-13 13:45:00,36.81,36.84,36.73,36.77,94193.0,31.3772,31.4028,31.309,31.3431,94193.0
2020-05-13 13:50:00,36.77,36.78,36.68,36.69,65089.0,31.3431,31.3517,31.2664,31.275,65089.0
2020-05-13 13:55:00,36.7,36.77,36.7,36.76,34557.0,31.2835,31.3431,31.2835,31.3346,34557.0
2020-05-13 14:00:00,36.76,36.76,36.6,36.65,50608.0,31.3346,31.3346,31.1982,31.2409,50608.0
2020-05-13 14:05:00,36.65,36.79,36.65,36.76,58537.0,31.2409,31.3602,31.2409,31.3346,58537.0
2020-05-13 14:10:00,36.75,36.88,36.72,36.79,48053.0,31.3261,31.4369,31.3005,31.3602,48053.0
2020-05-13 14:15:00,36.8,36.92,36.79,36.82,50023.0,31.3687,31.471,31.3602,31.3858,50023.0
2020-05-13 14:20:00,36.81,36.89,36.78,36.78,102642.0,31.3772,31.4454,31.3517,31.3517,102642.0
2020-05-13 14:25:00,36.78,36.81,36.73,36.76,100108.0,31.3517,31.3772,31.309,31.3346,100108.0
2020-05-13 14:30:00,36.76,36.88,36.75,36.79,119087.0,31.3346,31.4369,31.3261,31.3602,119087.0
2020-05-13 14:35:00,36.79,36.89,36.75,36.81,81114.0,31.3602,31.4454,31.3261,31.3772,81114.0
2020-05-13 14:40:00,36.81,36.82,36.77,36.78,87893.0,31.3772,31.3858,31.3431,31.3517,87893.0
2020-05-13 14:45:00,36.79,36.91,36.79,36.88,94238.0,31.3602,31.4625,31.3602,31.4369,94238.0
2020-05-13 14:50:00,36.88,36.9,36.84,36.9,87696.0,31.4369,31.454,31.4028,31.454,87696.0
2020-05-13 14:55:00,36.9,36.92,36.82,36.83,78444.0,31.454,31.471,31.3858,31.3943,78444.0
2020-05-13 15:00:00,36.84,37.03,36.84,36.98,134429.0,31.4028,31.5648,31.4028,31.5222,134429.0
2020-05-13 15:05:00,36.97,36.97,36.78,36.82,97207.0,31.5136,31.5136,31.3517,31.3858,97207.0
2020-05-13 15:10:00,36.83,36.89,36.82,36.85,149666.0,31.3943,31.4454,31.3858,31.4113,149666.0
2020-05-13 15:15:00,36.85,36.91,36.81,36.86,98334.0,31.4113,31.4625,31.3772,31.4199,98334.0
2020-05-13 15:20:00,36.85,36.87,36.73,36.76,170087.0,31.4113,31.4284,31.309,31.3346,170087.0
2020-05-13 15:25:00,36.75,36.82,36.7,36.79,168081.0,31.3261,31.3858,31.2835,31.3602,168081.0
2020-05-13 15:30:00,36.79,36.91,36.75,36.88,145901.0,31.3602,31.4625,31.3261,31.4369,145901.0
2020-05-13 15:35:00,36.87,36.93,36.8,36.86,204459.0,31.4284,31.4795,31.3687,31.4199,204459.0
2020-05-13 15:40:00,36.86,36.94,36.86,36.88,206137.0,31.4199,31.4881,31.4199,31.4369,206137.0
2020-05-13 15:45:00,36.87,36.96,36.74,36.92,360878.0,31.4284,31.5051,31.3176,31.471,360878.0
2020-05-13 15:50:00,36.93,37.08,36.89,36.93,315848.0,31.4795,31.6074,31.4454,31.4795,315848.0
2020-05-13 15:55:00,36.93,37.06,36.9,36.99,590733.0,31.4795,31.5903,31.454,31.5307,590733.0
2020-05-14 09:30:00,36.26,36.47,36.16,36.22,419793.0,30.9084,31.0874,30.8232,30.8743,419793.0
2020-05-14 09:35:00,36.23,36.48,36.16,36.29,210701.0,30.8828,31.0959,30.8232,30.934,210701.0
2020-05-14 09:40:00,36.28,36.3,36.12,36.17,280558.0,30.9255,30.9425,30.7891,30.8317,280558.0
2020-05-14 09:45:00,36.16,36.17,35.89,35.91,232824.0,30.8232,30.8317,30.593,30.6101,232824.0
2020-05-14 09:50:00,35.91,36.0,35.86,35.93,257638.0,30.6101,30.6868,30.5675,30.6271,257638.0
2020-05-14 09:55:00,35.93,35.98,35.73,35.76,105462.0,30.6271,30.6697,30.4566,30.4822,105462.0
2020-05-14 10:00:00,35.75,35.75,35.53,35.56,109426.0,30.4737,30.4737,30.2862,30.3117,109426.0
2020-05-14 10:05:00,35.57,35.91,35.57,35.89,125172.0,30.3203,30.6101,30.3203,30.593,125172.0
2020-05-14 10:10:00,35.89,35.96,35.84,35.88,208812.0,30.593,30.6527,30.5504,30.5845,208812.0
2020-05-14 10:15:00,35.87,36.06,35.85,36.02,220735.0,30.576,30.7379,30.5589,30.7038,220735.0
2020-05-14 10:20:00,36.02,36.15,35.95,36.11,156727.0,30.7038,30.8146,30.6442,30.7806,156727.0
2020-05-14 10:25:00,36.11,36.26,36.1,36.13,229808.0,30.7806,30.9084,30.772,30.7976,229808.0
2020-05-14 10:30:00,36.13,36.61,36.12,36.58,179194.0,30.7976,31.2068,30.7891,31.1812,179194.0
2020-05-14 10:35:00,36.58,36.86,36.56,36.82,261285.0,31.1812,31.4199,31.1641,31.3858,261285.0
2020-05-14 10:40:00,36.82,36.82,36.58,36.71,124005.0,31.3858,31.3858,31.1812,31.292,124005.0
2020-05-14 10:45:00,36.71,36.97,36.71,36.94,124989.0,31.292,31.5136,31.292,31.4881,124989.0
2020-05-14 10:50:00,36.94,37.2,36.87,37.14,180207.0,31.4881,31.7097,31.4284,31.6585,180207.0
2020-05-14 10:55:00,37.15,37.23,36.93,37.16,315992.0,31.6671,31.7353,31.4795,31.6756,315992.0
2020-05-14 11:00:00,37.16,37.26,37.03,37.22,180415.0,31.6756,31.7608,31.5648,31.7267,180415.0
2020-05-14 11:05:00,37.22,37.35,37.19,37.29,191448.0,31.7267,31.8375,31.7012,31.7864,191448.0
2020-05-14 11:10:00,37.3,37.32,37.19,37.27,182100.0,31.7949,31.812,31.7012,31.7693,182100.0
2020-05-14 11:15:00,37.27,37.45,37.21,37.36,271771.0,31.7693,31.9228,31.7182,31.8461,271771.0
2020-05-14 11:20:00,37.36,37.41,37.11,37.19,345899.0,31.8461,31.8887,31.633,31.7012,345899.0
2020-05-14 11:25:00,37.2,37.21,36.98,37.03,258471.0,31.7097,31.7182,31.5222,31.5648,258471.0
2020-05-14 11:30:00,37.02,37.16,36.98,36.98,229239.0,31.5562,31.6756,31.5222,31.5222,229239.0
2020-05-14 11:35:00,36.97,37.04,36.72,36.76,205107.0,31.5136,31.5733,31.3005,31.3346,205107.0
2020-05-14 11:40:00,36.77,36.83,36.67,36.75,158476.0,31.3431,31.3943,31.2579,31.3261,158476.0
2020-05-14 11:45:00,36.75,36.84,36.71,36.76,89107.0,31.3261,31.4028,31.292,31.3346,89107.0
2020-05-14 11:50:00,36.76,37.1,36.75,37.07,82157.0,31.3346,31.6244,31.3261,31.5989,82157.0
2020-05-14 11:55:00,37.07,37.1,36.96,36.99,111724.0,31.5989,31.6244,31.5051,31.5307,111724.0
2020-05-14 12:00:00,37.0,37.09,36.94,37.02,75840.0,31.5392,31.6159,31.4881,31.5562,75840.0
2020-05-14 12:05:00,37.01,37.04,36.94,37.01,44519.0,31.5477,31.5733,31.4881,31.5477,44519.0
2020-05-14 12:10:00,37.0,37.15,36.99,37.08,77678.0,31.5392,31.6671,31.5307,31.6074,77678.0
2020-05-14 12:15:00,37.08,37.18,37.05,37.07,66502.0,31.6074,31.6926,31.5818,31.5989,66502.0
2020-05-14 12:20:00,37.07,37.28,37.05,37.24,60916.0,31.5989,31.7779,31.5818,31.7438,60916.0
2020-05-14 12:25:00,37.24,37.24,37.11,37.14,58712.0,31.7438,31.7438,31.633,31.6585,58712.0
2020-05-14 12:30:00,37.13,37.26,37.13,37.23,53789.0,31.65,31.7608,31.65,31.7353,53789.0
2020-05-14 12:35:00,37.23,37.31,37.19,37.25,78396.0,31.7353,31.8034,31.7012,31.7523,78396.0
2020-05-14 12:40:00,37.24,37.24,37.18,37.2,88645.0,31.7438,31.7438,31.6926,31.7097,88645.0
2020-05-14 12:45:00,37.2,37.24,37.1,37.12,57232.0,31.7097,31.7438,31.6244,31.6415,57232.0
2020-05-14 12:50:00,37.12,37.42,37.1,37.41,105255.0,31.6415,31.8972,31.6244,31.8887,105255.0
2020-05-14 12:55:00,37.42,37.56,37.41,37.54,204615.0,31.8972,32.0165,31.8887,31.9995,204615.0
2020-05-14 13:00:00,37.54,37.56,37.42,37.42,84320.0,31.9995,32.0165,31.8972,31.8972,84320.0
2020-05-14 13:05:00,37.41,37.46,37.36,37.42,218627.0,31.8887,31.9313,31.8461,31.8972,218627.0
2020-05-14 13:10:00,37.43,37.52,37.43,37.47,62804.0,31.9057,31.9825,31.9057,31.9398,62804.0
2020-05-14 13:15:00,37.47,37.7,37.47,37.69,164246.0,31.9398,32.1359,31.9398,32.1274,164246.0
2020-05-14 13:20:00,37.69,37.79,37.65,37.67,211311.0,32.1274,32.2126,32.0933,32.1103,211311.0
2020-05-14 13:25:00,37.67,37.94,37.65,37.91,128659.0,32.1103,32.3405,32.0933,32.3149,128659.0
2020-05-14 13:30:00,37.91,37.97,37.77,37.77,135190.0,32.3149,32.366,32.1956,32.1956,135190.0
2020-05-14 13:35:00,37.77,37.81,37.69,37.76,96307.0,32.1956,32.2297,32.1274,32.187,96307.0
2020-05-14 13:40:00,37.76,37.81,37.68,37.68,158500.0,32.187,32.2297,32.1188,32.1188,158500.0
2020-05-14 13:45:00,37.68,37.78,37.67,37.73,66735.0,32.1188,32.2041,32.1103,32.1615,66735.0
2020-05-14 13:50:00,37.73,37.78,37.69,37.7,66349.0,32.1615,32.2041,32.1274,32.1359,66349.0
2020-05-14 13:55:00,37.71,37.74,37.49,37.51,79251.0,32.1444,32.17,31.9569,31.9739,79251.0
2020-05-14 14:00:00,37.5,37.53,37.41,37.48,89047.0,31.9654,31.991,31.8887,31.9484,89047.0
2020-05-14 14:05:00,37.49,37.49,37.36,37.47,76163.0,31.9569,31.9569,31.8461,31.9398,76163.0
2020-05-14 14:10:00,37.47,37.54,37.47,37.51,55510.0,31.9398,31.9995,31.9398,31.9739,55510.0
2020-05-14 14:15:00,37.51,37.6,37.48,37.55,92358.0,31.9739,32.0506,31.9484,32.008,92358.0
2020-05-14 14:20:00,37.55,37.65,37.53,37.63,50784.0,32.008,32.0933,31.991,32.0762,50784.0
2020-05-14 14:25:00,37.63,37.65,37.59,37.62,47787.0,32.0762,32.0933,32.0421,32.0677,47787.0
2020-05-14 14:30:00,37.62,37.69,37.51,37.51,65480.0,32.0677,32.1274,31.9739,31.9739,65480.0
2020-05-14 14:35:00,37.51,37.53,37.41,37.41,65222.0,31.9739,31.991,31.8887,31.8887,65222.0
2020-05-14 14:40:00,37.42,37.5,37.37,37.45,122655.0,31.8972,31.9654,31.8546,31.9228,122655.0
2020-05-14 14:45:00,37.45,37.54,37.41,37.5,79245.0,31.9228,31.9995,31.8887,31.9654,79245.0
2020-05-14 14:50:00,37.48,37.6,37.46,37.59,53686.0,31.9484,32.0506,31.9313,32.0421,53686.0
2020-05-14 14:55:00,37.6,37.68,37.57,37.59,61740.0,32.0506,32.1188,32.0251,32.0421,61740.0
2020-05-14 15:00:00,37.59,37.75,37.54,37.73,119015.0,32.0421,32.1785,31.9995,32.1615,119015.0
2020-05-14 15:05:00,37.73,37.8,37.68,37.77,80372.0,32.1615,32.2211,32.1188,32.1956,80372.0
2020-05-14 15:10:00,37.78,37.79,37.64,37.7,115171.0,32.2041,32.2126,32.0847,32.1359,115171.0
2020-05-14 15:15:00,37.7,37.75,37.48,37.51,351145.0,32.1359,32.1785,31.9484,31.9739,351145.0
2020-05-14 15:20:00,37.51,37.75,37.46,37.74,334928.0,31.9739,32.1785,31.9313,32.17,334928.0
2020-05-14 15:25:00,37.73,37.81,37.68,37.76,133616.0,32.1615,32.2297,32.1188,32.187,133616.0
2020-05-14 15:30:00,37.76,37.8,37.57,37.62,195622.0,32.187,32.2211,32.0251,32.0677,195622.0
2020-05-14 15:35:00,37.62,37.62,37.49,37.54,182563.0,32.0677,32.0677,31.9569,31.9995,182563.0
2020-05-14 15:40:00,37.53,37.63,37.48,37.61,254011.0,31.991,32.0762,31.9484,32.0592,254011.0
2020-05-14 15:45:00,37.62,37.76,37.61,37.67,350763.0,32.0677,32.187,32.0592,32.1103,350763.0
2020-05-14 15:50:00,37.7,37.8,37.67,37.75,418997.0,32.1359,32.2211,32.1103,32.1785,418997.0
2020-05-14 15:55:00,37.75,37.82,37.65,37.81,426791.0,32.1785,32.2382,32.0933,32.2297,426791.0
2020-05-15 09:30:00,37.26,37.45,37.1,37.15,347164.0,31.7608,31.9228,31.6244,31.6671,347164.0
2020-05-15 09:35:00,37.19,37.35,37.02,37.32,100964.0,31.7012,31.8375,31.5562,31.812,100964.0
2020-05-15 09:40:00,37.31,37.52,37.13,37.5,173976.0,31.8034,31.9825,31.65,31.9654,173976.0
2020-05-15 09:45:00,37.51,37.59,37.31,37.38,112053.0,31.9739,32.0421,31.8034,31.8631,112053.0
2020-05-15 09:50:00,37.38,37.63,37.37,37.59,86871.0,31.8631,32.0762,31.8546,32.0421,86871.0
2020-05-15 09:55:00,37.59,37.61,37.36,37.38,111104.0,32.0421,32.0592,31.8461,31.8631,111104.0
2020-05-15 10:00:00,37.38,37.49,37.25,37.36,147815.0,31.8631,31.9569,31.7523,31.8461,147815.0
2020-05-15 10:05:00,37.35,37.52,37.34,37.52,69445.0,31.8375,31.9825,31.829,31.9825,69445.0
2020-05-15 10:10:00,37.51,37.74,37.49,37.74,85301.0,31.9739,32.17,31.9569,32.17,85301.0
2020-05-15 10:15:00,37.74,37.8,37.67,37.67,111010.0,32.17,32.2211,32.1103,32.1103,111010.0
2020-05-15 10:20:00,37.68,37.81,37.62,37.62,141889.0,32.1188,32.2297,32.0677,32.0677,141889.0
2020-05-15 10:25:00,37.62,37.7,37.58,37.66,106887.0,32.0677,32.1359,32.0336,32.1018,106887.0
2020-05-15 10:30:00,37.66,37.73,37.59,37.59,94414.0,32.1018,32.1615,32.0421,32.0421,94414.0
2020-05-15 10:35:00,37.59,37.69,37.48,37.6,121796.0,32.0421,32.1274,31.9484,32.0506,121796.0
2020-05-15 10:40:00,37.61,37.63,37.53,37.58,384058.0,32.0592,32.0762,31.991,32.0336,384058.0
2020-05-15 10:45:00,37.57,37.59,37.41,37.54,138776.0,32.0251,32.0421,31.8887,31.9995,138776.0
2020-05-15 10:50:00,37.54,37.54,37.29,37.34,131641.0,31.9995,31.9995,31.7864,31.829,131641.0
2020-05-15 10:55:00,37.35,37.46,37.32,37.37,81919.0,31.8375,31.9313,31.812,31.8546,81919.0
2020-05-15 11:00:00,37.36,37.36,37.21,37.24,109571.0,31.8461,31.8461,31.7182,31.7438,109571.0
2020-05-15 11:05:00,37.24,37.35,37.22,37.34,70890.0,31.7438,31.8375,31.7267,31.829,70890.0
2020-05-15 11:10:00,37.33,37.37,37.2,37.34,91010.0,31.8205,31.8546,31.7097,31.829,91010.0
2020-05-15 11:15:00,37.33,37.36,37.25,37.31,69872.0,31.8205,31.8461,31.7523,31.8034,69872.0
2020-05-15 11:20:00,37.3,37.44,37.28,37.41,89711.0,31.7949,31.9143,31.7779,31.8887,89711.0
2020-05-15 11:25:00,37.41,37.47,37.33,37.39,62331.0,31.8887,31.9398,31.8205,31.8716,62331.0
2020-05-15 11:30:00,37.4,37.46,37.34,37.43,67785.0,31.8802,31.9313,31.829,31.9057,67785.0
2020-05-15 11:35:00,37.43,37.44,37.27,37.3,54508.0,31.9057,31.9143,31.7693,31.7949,54508.0
2020-05-15 11:40:00,37.31,37.33,37.22,37.3,67799.0,31.8034,31.8205,31.7267,31.7949,67799.0
2020-05-15 11:45:00,37.3,37.32,37.2,37.23,73843.0,31.7949,31.812,31.7097,31.7353,73843.0
2020-05-15 11:50:00,37.23,37.29,37.17,37.24,49620.0,31.7353,31.7864,31.6841,31.7438,49620.0
2020-05-15 11:55:00,37.24,37.38,37.24,37.33,64835.0,31.7438,31.8631,31.7438,31.8205,64835.0
2020-05-15 12:00:00,37.32,37.45,37.29,37.43,55546.0,31.812,31.9228,31.7864,31.9057,55546.0
2020-05-15 12:05:00,37.44,37.53,37.42,37.52,51740.0,31.9143,31.991,31.8972,31.9825,51740.0
2020-05-15 12:10:00,37.52,37.53,37.46,37.48,75156.0,31.9825,31.991,31.9313,31.9484,75156.0
2020-05-15 12:15:00,37.48,37.5,37.38,37.43,110815.0,31.9484,31.9654,31.8631,31.9057,110815.0
2020-05-15 12:20:00,37.43,37.52,37.43,37.48,69192.0,31.9057,31.9825,31.9057,31.9484,69192.0
2020-05-15 12:25:00,37.49,37.55,37.41,37.47,49561.0,31.9569,32.008,31.8887,31.9398,49561.0
2020-05-15 12:30:00,37.47,37.5,37.45,37.48,90392.0,31.9398,31.9654,31.9228,31.9484,90392.0
2020-05-15 12:35:00,37.49,37.53,37.45,37.52,87591.0,31.9569,31.991,31.9228,31.9825,87591.0
2020-05-15 12:40:00,37.52,37.58,37.45,37.45,110124.0,31.9825,32.0336,31.9228,31.9228,110124.0
2020-05-15 12:45:00,37.45,37.51,37.39,37.44,75722.0,31.9228,31.9739,31.8716,31.9143,75722.0
2020-05-15 12:50:00,37.45,37.48,37.39,37.42,35923.0,31.9228,31.9484,31.8716,31.8972,35923.0
2020-05-15 12:55:00,37.42,37.42,37.33,37.4,35167.0,31.8972,31.8972,31.8205,31.8802,35167.0
2020-05-15 13:00:00,37.4,37.48,37.4,37.43,54515.0,31.8802,31.9484,31.8802,31.9057,54515.0
2020-05-15 13:05:00,37.43,37.43,37.34,37.37,53620.0,31.9057,31.9057,31.829,31.8546,53620.0
2020-05-15 13:10:00,37.37,37.44,37.35,37.39,52435.0,31.8546,31.9143,31.8375,31.8716,52435.0
2020-05-15 13:15:00,37.39,37.39,37.28,37.32,41465.0,31.8716,31.8716,31.7779,31.812,41465.0
2020-05-15 13:20:00,37.32,37.35,37.28,37.33,36945.0,31.812,31.8375,31.7779,31.8205,36945.0
2020-05-15 13:25:00,37.33,37.4,37.32,37.37,27143.0,31.8205,31.8802,31.812,31.8546,27143.0
2020-05-15 13:30:00,37.36,37.42,37.32,37.39,46793.0,31.8461,31.8972,31.812,31.8716,46793.0
2020-05-15 13:35:00,37.39,37.47,37.37,37.42,54254.0,31.8716,31.9398,31.8546,31.8972,54254.0
2020-05-15 13:40:00,37.42,37.45,37.37,37.4,31815.0,31.8972,31.9228,31.8546,31.8802,31815.0
2020-05-15 13:45:00,37.39,37.41,37.3,37.32,30851.0,31.8716,31.8887,31.7949,31.812,30851.0
2020-05-15 13:50:00,37.32,37.42,37.31,37.4,38075.0,31.812,31.8972,31.8034,31.8802,38075.0
2020-05-15 13:55:00,37.4,37.43,37.36,37.41,47217.0,31.8802,31.9057,31.8461,31.8887,47217.0
2020-05-15 14:00:00,37.41,37.55,37.4,37.53,80141.0,31.8887,32.008,31.8802,31.991,80141.0
2020-05-15 14:05:00,37.53,37.55,37.47,37.52,37412.0,31.991,32.008,31.9398,31.9825,37412.0
2020-05-15 14:10:00,37.52,37.53,37.46,37.48,41570.0,31.9825,31.991,31.9313,31.9484,41570.0
2020-05-15 14:15:00,37.48,37.6,37.47,37.52,85193.0,31.9484,32.0506,31.9398,31.9825,85193.0
2020-05-15 14:20:00,37.52,37.58,37.47,37.49,43890.0,31.9825,32.0336,31.9398,31.9569,43890.0
2020-05-15 14:25:00,37.48,37.52,37.45,37.51,44889.0,31.9484,31.9825,31.9228,31.9739,44889.0
2020-05-15 14:30:00,37.51,37.55,37.43,37.45,106348.0,31.9739,32.008,31.9057,31.9228,106348.0
2020-05-15 14:35:00,37.45,37.47,37.38,37.44,123989.0,31.9228,31.9398,31.8631,31.9143,123989.0
2020-05-15 14:40:00,37.45,37.49,37.44,37.45,90719.0,31.9228,31.9569,31.9143,31.9228,90719.0
2020-05-15 14:45:00,37.45,37.5,37.43,37.44,62932.0,31.9228,31.9654,31.9057,31.9143,62932.0
2020-05-15 14:50:00,37.45,37.52,37.43,37.47,58510.0,31.9228,31.9825,31.9057,31.9398,58510.0
2020-05-15 14:55:00,37.47,37.48,37.36,37.38,86145.0,31.9398,31.9484,31.8461,31.8631,86145.0
2020-05-15 15:00:00,37.38,37.43,37.33,37.4,116238.0,31.8631,31.9057,31.8205,31.8802,116238.0
2020-05-15 15:05:00,37.4,37.43,37.34,37.4,87909.0,31.8802,31.9057,31.829,31.8802,87909.0
2020-05-15 15:10:00,37.39,37.4,37.3,37.38,143030.0,31.8716,31.8802,31.7949,31.8631,143030.0
2020-05-15 15:15:00,37.37,37.38,37.3,37.33,77390.0,31.8546,31.8631,31.7949,31.8205,77390.0
2020-05-15 15:20:00,37.34,37.38,37.3,37.33,62426.0,31.829,31.8631,31.7949,31.8205,62426.0
2020-05-15 15:25:00,37.33,37.41,37.31,37.33,77826.0,31.8205,31.8887,31.8034,31.8205,77826.0
2020-05-15 15:30:00,37.33,37.37,37.27,37.3,145652.0,31.8205,31.8546,31.7693,31.7949,145652.0
2020-05-15 15:35:00,37.3,37.32,37.15,37.18,105988.0,31.7949,31.812,31.6671,31.6926,105988.0
2020-05-15 15:40:00,37.19,37.2,37.11,37.12,127705.0,31.7012,31.7097,31.633,31.6415,127705.0
2020-05-15 15:45:00,37.12,37.25,37.1,37.19,181553.0,31.6415,31.7523,31.6244,31.7012,181553.0
2020-05-15 15:50:00,37.18,37.27,37.08,37.22,186119.0,31.6926,31.7693,31.6074,31.7267,186119.0
2020-05-15 15:55:00,37.22,37.3,37.2,37.3,378833.0,31.7267,31.7949,31.7097,31.7949,378833.0
2020-05-18 09:30:00,38.92,39.04,38.72,39.02,443460.0,33.1758,33.2781,33.0053,33.2611,443460.0
2020-05-18 09:35:00,39.04,39.27,38.94,39.2,303576.0,33.2781,33.4742,33.1929,33.4145,303576.0
2020-05-18 09:40:00,39.21,39.35,39.18,39.2,299587.0,33.423,33.5424,33.3975,33.4145,299587.0
2020-05-18 09:45:00,39.2,39.25,39.12,39.15,181882.0,33.4145,33.4571,33.3463,33.3719,181882.0
2020-05-18 09:50:00,39.16,39.2,39.02,39.08,249084.0,33.3804,33.4145,33.2611,33.3122,249084.0
2020-05-18 09:55:00,39.08,39.23,39.03,39.13,196491.0,33.3122,33.4401,33.2696,33.3548,196491.0
2020-05-18 10:00:00,39.14,39.25,39.02,39.07,173650.0,33.3634,33.4571,33.2611,33.3037,173650.0
2020-05-18 10:05:00,39.06,39.06,38.89,38.95,89737.0,33.2952,33.2952,33.1503,33.2014,89737.0
2020-05-18 10:10:00,38.96,39.02,38.78,38.79,109104.0,33.2099,33.2611,33.0565,33.065,109104.0
2020-05-18 10:15:00,38.79,38.82,38.68,38.82,132282.0,33.065,33.0906,32.9712,33.0906,132282.0
2020-05-18 10:20:00,38.82,38.93,38.81,38.86,85971.0,33.0906,33.1844,33.0821,33.1247,85971.0
2020-05-18 10:25:00,38.85,38.92,38.76,38.77,133849.0,33.1162,33.1758,33.0394,33.048,133849.0
2020-05-18 10:30:00,38.77,39.0,38.76,38.98,110188.0,33.048,33.244,33.0394,33.227,110188.0
2020-05-18 10:35:00,38.98,39.05,38.94,39.04,113471.0,33.227,33.2866,33.1929,33.2781,113471.0
2020-05-18 10:40:00,39.04,39.1,38.98,39.08,130560.0,33.2781,33.3293,33.227,33.3122,130560.0
2020-05-18 10:45:00,39.05,39.27,39.04,39.26,124297.0,33.2866,33.4742,33.2781,33.4656,124297.0
2020-05-18 10:50:00,39.25,39.29,39.16,39.25,77070.0,33.4571,33.4912,33.3804,33.4571,77070.0
2020-05-18 10:55:00,39.24,39.31,39.18,39.2,159068.0,33.4486,33.5083,33.3975,33.4145,159068.0
2020-05-18 11:00:00,39.2,39.34,39.2,39.33,108333.0,33.4145,33.5338,33.4145,33.5253,108333.0
2020-05-18 11:05:00,39.32,39.44,39.31,39.4,111982.0,33.5168,33.6191,33.5083,33.585,111982.0
2020-05-18 11:10:00,39.4,39.47,39.34,39.47,118933.0,33.585,33.6447,33.5338,33.6447,118933.0
2020-05-18 11:15:00,39.47,39.57,39.43,39.57,247188.0,33.6447,33.7299,33.6106,33.7299,247188.0
2020-05-18 11:20:00,39.57,39.59,39.51,39.55,111136.0,33.7299,33.7469,33.6788,33.7128,111136.0
2020-05-18 11:25:00,39.55,39.6,39.53,39.6,81084.0,33.7128,33.7555,33.6958,33.7555,81084.0
2020-05-18 11:30:00,39.6,39.67,39.53,39.62,249399.0,33.7555,33.8151,33.6958,33.7725,249399.0
2020-05-18 11:35:00,39.62,39.62,39.52,39.59,82724.0,33.7725,33.7725,33.6873,33.7469,82724.0
2020-05-18 11:40:00,39.59,39.71,39.58,39.6,93900.0,33.7469,33.8492,33.7384,33.7555,93900.0
2020-05-18 11:45:00,39.6,39.64,39.54,39.55,132854.0,33.7555,33.7896,33.7043,33.7128,132854.0
2020-05-18 11:50:00,39.56,39.71,39.55,39.7,121216.0,33.7214,33.8492,33.7128,33.8407,121216.0
2020-05-18 11:55:00,39.7,39.79,39.67,39.77,104555.0,33.8407,33.9174,33.8151,33.9004,104555.0
2020-05-18 12:00:00,39.76,39.89,39.72,39.88,171507.0,33.8919,34.0027,33.8578,33.9941,171507.0
2020-05-18 12:05:00,39.88,39.9,39.82,39.82,102286.0,33.9941,34.0112,33.943,33.943,102286.0
2020-05-18 12:10:00,39.82,39.84,39.73,39.79,65481.0,33.943,33.96,33.8663,33.9174,65481.0
2020-05-18 12:15:00,39.79,39.83,39.76,39.8,45257.0,33.9174,33.9515,33.8919,33.9259,45257.0
2020-05-18 12:20:00,39.79,39.8,39.7,39.73,58693.0,33.9174,33.9259,33.8407,33.8663,58693.0
2020-05-18 12:25:00,39.73,39.82,39.72,39.81,142677.0,33.8663,33.943,33.8578,33.9345,142677.0
2020-05-18 12:30:00,39.82,39.82,39.75,39.77,66572.0,33.943,33.943,33.8833,33.9004,66572.0
2020-05-18 12:35:00,39.77,39.85,39.74,39.85,65458.0,33.9004,33.9686,33.8748,33.9686,65458.0
2020-05-18 12:40:00,39.86,39.95,39.82,39.95,253381.0,33.9771,34.0538,33.943,34.0538,253381.0
2020-05-18 12:45:00,39.95,39.96,39.81,39.88,52181.0,34.0538,34.0623,33.9345,33.9941,52181.0
2020-05-18 12:50:00,39.88,39.95,39.86,39.93,65402.0,33.9941,34.0538,33.9771,34.0368,65402.0
2020-05-18 12:55:00,39.93,39.97,39.91,39.95,104925.0,34.0368,34.0709,34.0197,34.0538,104925.0
2020-05-18 13:00:00,39.95,40.04,39.94,40.04,91042.0,34.0538,34.1305,34.0453,34.1305,91042.0
2020-05-18 13:05:00,40.03,40.04,39.98,40.0,62285.0,34.122,34.1305,34.0794,34.0964,62285.0
2020-05-18 13:10:00,40.0,40.04,39.96,40.02,79917.0,34.0964,34.1305,34.0623,34.1135,79917.0
2020-05-18 13:15:00,40.02,40.06,39.98,40.06,87035.0,34.1135,34.1476,34.0794,34.1476,87035.0
2020-05-18 13:20:00,40.06,40.12,40.05,40.11,119754.0,34.1476,34.1987,34.1391,34.1902,119754.0
2020-05-18 13:25:00,40.11,40.13,40.05,40.13,115297.0,34.1902,34.2072,34.1391,34.2072,115297.0
2020-05-18 13:30:00,40.13,40.17,40.07,40.17,191228.0,34.2072,34.2413,34.1561,34.2413,191228.0
2020-05-18 13:35:00,40.17,40.23,40.14,40.22,119434.0,34.2413,34.2925,34.2158,34.284,119434.0
2020-05-18 13:40:00,40.21,40.36,40.19,40.34,157322.0,34.2754,34.4033,34.2584,34.3863,157322.0
2020-05-18 13:45:00,40.33,40.4,40.3,40.36,121022.0,34.3777,34.4374,34.3522,34.4033,121022.0
2020-05-18 13:50:00,40.36,40.43,40.33,40.41,101287.0,34.4033,34.463,34.3777,34.4459,101287.0
2020-05-18 13:55:00,40.4,40.44,40.37,40.4,105603.0,34.4374,34.4715,34.4118,34.4374,105603.0
2020-05-18 14:00:00,40.41,40.41,40.36,40.4,90868.0,34.4459,34.4459,34.4033,34.4374,90868.0
2020-05-18 14:05:00,40.4,40.4,40.31,40.33,126548.0,34.4374,34.4374,34.3607,34.3777,126548.0
2020-05-18 14:10:00,40.33,40.37,40.31,40.36,107895.0,34.3777,34.4118,34.3607,34.4033,107895.0
2020-05-18 14:15:00,40.35,40.35,40.16,40.19,133526.0,34.3948,34.3948,34.2328,34.2584,133526.0
2020-05-18 14:20:00,40.19,40.22,40.16,40.16,49747.0,34.2584,34.284,34.2328,34.2328,49747.0
2020-05-18 14:25:00,40.17,40.28,40.16,40.26,86025.0,34.2413,34.3351,34.2328,34.3181,86025.0
2020-05-18 14:30:00,40.26,40.35,40.25,40.34,79951.0,34.3181,34.3948,34.3095,34.3863,79951.0
2020-05-18 14:35:00,40.35,40.36,40.3,40.35,78739.0,34.3948,34.4033,34.3522,34.3948,78739.0
2020-05-18 14:40:00,40.35,40.42,40.33,40.41,67471.0,34.3948,34.4544,34.3777,34.4459,67471.0
2020-05-18 14:45:00,40.41,40.45,40.36,40.37,92164.0,34.4459,34.48,34.4033,34.4118,92164.0
2020-05-18 14:50:00,40.36,40.41,40.33,40.41,62081.0,34.4033,34.4459,34.3777,34.4459,62081.0
2020-05-18 14:55:00,40.4,40.44,40.36,40.43,63298.0,34.4374,34.4715,34.4033,34.463,63298.0
2020-05-18 15:00:00,40.43,40.48,40.41,40.43,124668.0,34.463,34.5056,34.4459,34.463,124668.0
2020-05-18 15:05:00,40.42,40.44,40.38,40.42,90362.0,34.4544,34.4715,34.4203,34.4544,90362.0
2020-05-18 15:10:00,40.43,40.43,40.38,40.41,71488.0,34.463,34.463,34.4203,34.4459,71488.0
2020-05-18 15:15:00,40.41,40.43,40.34,40.42,99218.0,34.4459,34.463,34.3863,34.4544,99218.0
2020-05-18 15:20:00,40.41,40.42,40.32,40.32,80895.0,34.4459,34.4544,34.3692,34.3692,80895.0
2020-05-18 15:25:00,40.32,40.4,40.32,40.39,100925.0,34.3692,34.4374,34.3692,34.4289,100925.0
2020-05-18 15:30:00,40.39,40.5,40.36,40.48,146966.0,34.4289,34.5226,34.4033,34.5056,146966.0
2020-05-18 15:35:00,40.48,40.49,40.4,40.44,142022.0,34.5056,34.5141,34.4374,34.4715,142022.0
2020-05-18 15:40:00,40.45,40.56,40.41,40.55,238146.0,34.48,34.5738,34.4459,34.5653,238146.0
2020-05-18 15:45:00,40.56,40.6,40.51,40.54,252183.0,34.5738,34.6079,34.5312,34.5567,252183.0
2020-05-18 15:50:00,40.55,40.65,40.51,40.54,455371.0,34.5653,34.6505,34.5312,34.5567,455371.0
2020-05-18 15:55:00,40.54,40.55,40.24,40.27,828620.0,34.5567,34.5653,34.301,34.3266,828620.0
2020-05-19 09:30:00,40.1,40.13,39.87,39.88,288057.0,34.1817,34.2072,33.9856,33.9941,288057.0
2020-05-19 09:35:00,39.88,39.96,39.66,39.78,141900.0,33.9941,34.0623,33.8066,33.9089,141900.0
2020-05-19 09:40:00,39.77,39.89,39.7,39.75,79792.0,33.9004,34.0027,33.8407,33.8833,79792.0
2020-05-19 09:45:00,39.75,39.76,39.57,39.58,84005.0,33.8833,33.8919,33.7299,33.7384,84005.0
2020-05-19 09:50:00,39.57,39.58,39.46,39.54,82033.0,33.7299,33.7384,33.6361,33.7043,82033.0
2020-05-19 09:55:00,39.54,39.84,39.52,39.79,58720.0,33.7043,33.96,33.6873,33.9174,58720.0
2020-05-19 10:00:00,39.78,39.88,39.67,39.84,122188.0,33.9089,33.9941,33.8151,33.96,122188.0
2020-05-19 10:05:00,39.85,40.26,39.84,40.24,258450.0,33.9686,34.3181,33.96,34.301,258450.0
2020-05-19 10:10:00,40.23,40.26,40.15,40.16,85830.0,34.2925,34.3181,34.2243,34.2328,85830.0
2020-05-19 10:15:00,40.16,40.2,40.02,40.13,164370.0,34.2328,34.2669,34.1135,34.2072,164370.0
2020-05-19 10:20:00,40.12,40.19,40.04,40.07,116812.0,34.1987,34.2584,34.1305,34.1561,116812.0
2020-05-19 10:25:00,40.06,40.19,40.02,40.07,55020.0,34.1476,34.2584,34.1135,34.1561,55020.0
2020-05-19 10:30:00,40.07,40.13,40.0,40.08,55532.0,34.1561,34.2072,34.0964,34.1646,55532.0
2020-05-19 10:35:00,40.08,40.09,39.97,40.02,55052.0,34.1646,34.1731,34.0709,34.1135,55052.0
2020-05-19 10:40:00,40.02,40.02,39.8,39.83,88859.0,34.1135,34.1135,33.9259,33.9515,88859.0
2020-05-19 10:45:00,39.84,40.01,39.78,40.0,70513.0,33.96,34.105,33.9089,34.0964,70513.0
2020-05-19 10:50:00,40.01,40.23,40.01,40.22,63953.0,34.105,34.2925,34.105,34.284,63953.0
2020-05-19 10:55:00,40.22,40.29,40.14,40.2,64187.0,34.284,34.3436,34.2158,34.2669,64187.0
2020-05-19 11:00:00,40.2,40.33,40.18,40.3,64654.0,34.2669,34.3777,34.2499,34.3522,64654.0
2020-05-19 11:05:00,40.3,40.33,40.18,40.24,39096.0,34.3522,34.3777,34.2499,34.301,39096.0
2020-05-19 11:10:00,40.23,40.28,40.13,40.16,162351.0,34.2925,34.3351,34.2072,34.2328,162351.0
2020-05-19 11:15:00,40.16,40.34,40.16,40.33,69143.0,34.2328,34.3863,34.2328,34.3777,69143.0
2020-05-19 11:20:00,40.34,40.46,40.31,40.45,89850.0,34.3863,34.4885,34.3607,34.48,89850.0
2020-05-19 11:25:00,40.45,40.49,40.39,40.42,83373.0,34.48,34.5141,34.4289,34.4544,83373.0
2020-05-19 11:30:00,40.42,40.53,40.4,40.48,97992.0,34.4544,34.5482,34.4374,34.5056,97992.0
2020-05-19 11:35:00,40.48,40.52,40.42,40.44,85374.0,34.5056,34.5397,34.4544,34.4715,85374.0
2020-05-19 11:40:00,40.43,40.55,40.39,40.4,85376.0,34.463,34.5653,34.4289,34.4374,85376.0
2020-05-19 11:45:00,40.4,40.45,40.36,40.38,49197.0,34.4374,34.48,34.4033,34.4203,49197.0
2020-05-19 11:50:00,40.38,40.4,40.33,40.39,42278.0,34.4203,34.4374,34.3777,34.4289,42278.0
2020-05-19 11:55:00,40.39,40.4,40.3,40.37,30524.0,34.4289,34.4374,34.3522,34.4118,30524.0
2020-05-19 12:00:00,40.38,40.44,40.35,40.37,50295.0,34.4203,34.4715,34.3948,34.4118,50295.0
2020-05-19 12:05:00,40.38,40.4,40.34,40.39,32775.0,34.4203,34.4374,34.3863,34.4289,32775.0
2020-05-19 12:10:00,40.4,40.43,40.37,40.41,42620.0,34.4374,34.463,34.4118,34.4459,42620.0
2020-05-19 12:15:00,40.41,40.41,40.25,40.29,73041.0,34.4459,34.4459,34.3095,34.3436,73041.0
2020-05-19 12:20:00,40.3,40.37,40.28,40.33,63518.0,34.3522,34.4118,34.3351,34.3777,63518.0
2020-05-19 12:25:00,40.33,40.34,40.22,40.23,96800.0,34.3777,34.3863,34.284,34.2925,96800.0
2020-05-19 12:30:00,40.23,40.26,40.13,40.14,78479.0,34.2925,34.3181,34.2072,34.2158,78479.0
2020-05-19 12:35:00,40.14,40.22,40.12,40.14,49391.0,34.2158,34.284,34.1987,34.2158,49391.0
2020-05-19 12:40:00,40.14,40.23,40.14,40.21,46354.0,34.2158,34.2925,34.2158,34.2754,46354.0
2020-05-19 12:45:00,40.21,40.22,40.17,40.18,39361.0,34.2754,34.284,34.2413,34.2499,39361.0
2020-05-19 12:50:00,40.19,40.22,40.18,40.19,26709.0,34.2584,34.284,34.2499,34.2584,26709.0
2020-05-19 12:55:00,40.19,40.21,40.17,40.19,31010.0,34.2584,34.2754,34.2413,34.2584,31010.0
2020-05-19 13:00:00,40.2,40.22,40.15,40.18,42040.0,34.2669,34.284,34.2243,34.2499,42040.0
2020-05-19 13:05:00,40.18,40.22,40.16,40.21,30551.0,34.2499,34.284,34.2328,34.2754,30551.0
2020-05-19 13:10:00,40.2,40.22,40.19,40.2,39080.0,34.2669,34.284,34.2584,34.2669,39080.0
2020-05-19 13:15:00,40.2,40.21,40.16,40.18,54782.0,34.2669,34.2754,34.2328,34.2499,54782.0
2020-05-19 13:20:00,40.18,40.19,40.1,40.11,66670.0,34.2499,34.2584,34.1817,34.1902,66670.0
2020-05-19 13:25:00,40.11,40.2,40.1,40.19,47864.0,34.1902,34.2669,34.1817,34.2584,47864.0
2020-05-19 13:30:00,40.18,40.24,40.17,40.24,39763.0,34.2499,34.301,34.2413,34.301,39763.0
2020-05-19 13:35:00,40.23,40.29,40.22,40.27,21487.0,34.2925,34.3436,34.284,34.3266,21487.0
2020-05-19 13:40:00,40.27,40.37,40.26,40.34,28809.0,34.3266,34.4118,34.3181,34.3863,28809.0
2020-05-19 13:45:00,40.34,40.36,40.3,40.33,37668.0,34.3863,34.4033,34.3522,34.3777,37668.0
2020-05-19 13:50:00,40.33,40.33,40.23,40.28,104212.0,34.3777,34.3777,34.2925,34.3351,104212.0
2020-05-19 13:55:00,40.29,40.31,40.24,40.26,58085.0,34.3436,34.3607,34.301,34.3181,58085.0
2020-05-19 14:00:00,40.26,40.27,40.16,40.2,34704.0,34.3181,34.3266,34.2328,34.2669,34704.0
2020-05-19 14:05:00,40.19,40.28,40.18,40.28,47710.0,34.2584,34.3351,34.2499,34.3351,47710.0
2020-05-19 14:10:00,40.27,40.27,40.22,40.24,37124.0,34.3266,34.3266,34.284,34.301,37124.0
2020-05-19 14:15:00,40.23,40.3,40.23,40.3,25598.0,34.2925,34.3522,34.2925,34.3522,25598.0
2020-05-19 14:20:00,40.3,40.34,40.28,40.33,44083.0,34.3522,34.3863,34.3351,34.3777,44083.0
2020-05-19 14:25:00,40.33,40.34,40.25,40.26,25814.0,34.3777,34.3863,34.3095,34.3181,25814.0
2020-05-19 14:30:00,40.26,40.28,40.22,40.25,32189.0,34.3181,34.3351,34.284,34.3095,32189.0
2020-05-19 14:35:00,40.24,40.27,40.23,40.26,31684.0,34.301,34.3266,34.2925,34.3181,31684.0
2020-05-19 14:40:00,40.27,40.3,40.24,40.3,31091.0,34.3266,34.3522,34.301,34.3522,31091.0
2020-05-19 14:45:00,40.3,40.35,40.28,40.35,42852.0,34.3522,34.3948,34.3351,34.3948,42852.0
2020-05-19 14:50:00,40.34,40.34,40.23,40.23,68621.0,34.3863,34.3863,34.2925,34.2925,68621.0
2020-05-19 14:55:00,40.23,40.25,39.75,39.83,258531.0,34.2925,34.3095,33.8833,33.9515,258531.0
2020-05-19 15:00:00,39.83,39.89,39.72,39.84,215242.0,33.9515,34.0027,33.8578,33.96,215242.0
2020-05-19 15:05:00,39.85,39.95,39.83,39.91,115721.0,33.9686,34.0538,33.9515,34.0197,115721.0
2020-05-19 15:10:00,39.91,40.21,39.88,40.06,153714.0,34.0197,34.2754,33.9941,34.1476,153714.0
2020-05-19 15:15:00,40.07,40.07,39.98,39.98,56277.0,34.1561,34.1561,34.0794,34.0794,56277.0
2020-05-19 15:20:00,39.98,39.99,39.84,39.89,144499.0,34.0794,34.0879,33.96,34.0027,144499.0
2020-05-19 15:25:00,39.9,39.94,39.83,39.9,84226.0,34.0112,34.0453,33.9515,34.0112,84226.0
2020-05-19 15:30:00,39.89,39.89,39.75,39.77,142259.0,34.0027,34.0027,33.8833,33.9004,142259.0
2020-05-19 15:35:00,39.77,39.8,39.53,39.62,185865.0,33.9004,33.9259,33.6958,33.7725,185865.0
2020-05-19 15:40:00,39.63,39.65,39.51,39.52,157166.0,33.781,33.7981,33.6788,33.6873,157166.0
2020-05-19 15:45:00,39.5,39.58,39.35,39.35,293878.0,33.6702,33.7384,33.5424,33.5424,293878.0
2020-05-19 15:50:00,39.37,39.4,39.29,39.39,329162.0,33.5594,33.585,33.4912,33.5765,329162.0
2020-05-19 15:55:00,39.4,39.52,39.29,39.32,517746.0,33.585,33.6873,33.4912,33.5168,517746.0
2020-05-20 09:30:00,40.07,40.2,40.03,40.13,193432.0,34.1561,34.2669,34.122,34.2072,193432.0
2020-05-20 09:35:00,40.13,40.39,40.1,40.38,110447.0,34.2072,34.4289,34.1817,34.4203,110447.0
2020-05-20 09:40:00,40.38,40.62,40.36,40.45,166026.0,34.4203,34.6249,34.4033,34.48,166026.0
2020-05-20 09:45:00,40.45,40.73,40.42,40.58,207389.0,34.48,34.7187,34.4544,34.5908,207389.0
2020-05-20 09:50:00,40.57,40.61,40.36,40.38,143695.0,34.5823,34.6164,34.4033,34.4203,143695.0
2020-05-20 09:55:00,40.38,40.54,40.33,40.48,102743.0,34.4203,34.5567,34.3777,34.5056,102743.0
2020-05-20 10:00:00,40.47,40.61,40.46,40.53,78468.0,34.4971,34.6164,34.4885,34.5482,78468.0
2020-05-20 10:05:00,40.52,40.67,40.52,40.54,60812.0,34.5397,34.6675,34.5397,34.5567,60812.0
2020-05-20 10:10:00,40.54,40.87,40.54,40.82,141676.0,34.5567,34.838,34.5567,34.7954,141676.0
2020-05-20 10:15:00,40.82,40.85,40.67,40.73,102377.0,34.7954,34.821,34.6675,34.7187,102377.0
2020-05-20 10:20:00,40.73,40.91,40.73,40.86,123905.0,34.7187,34.8721,34.7187,34.8295,123905.0
2020-05-20 10:25:00,40.86,40.87,40.76,40.83,139801.0,34.8295,34.838,34.7443,34.8039,139801.0
2020-05-20 10:30:00,40.84,40.87,40.71,40.77,70305.0,34.8125,34.838,34.7016,34.7528,70305.0
2020-05-20 10:35:00,40.8,40.86,40.7,40.78,76987.0,34.7784,34.8295,34.6931,34.7613,76987.0
2020-05-20 10:40:00,40.79,40.8,40.74,40.77,55426.0,34.7698,34.7784,34.7272,34.7528,55426.0
2020-05-20 10:45:00,40.78,40.92,40.77,40.83,111280.0,34.7613,34.8806,34.7528,34.8039,111280.0
2020-05-20 10:50:00,40.84,40.94,40.79,40.81,83937.0,34.8125,34.8977,34.7698,34.7869,83937.0
2020-05-20 10:55:00,40.82,40.88,40.78,40.83,128367.0,34.7954,34.8466,34.7613,34.8039,128367.0
2020-05-20 11:00:00,40.83,40.87,40.72,40.74,135964.0,34.8039,34.838,34.7102,34.7272,135964.0
2020-05-20 11:05:00,40.75,40.8,40.71,40.8,104845.0,34.7357,34.7784,34.7016,34.7784,104845.0
2020-05-20 11:10:00,40.8,40.98,40.79,40.95,114149.0,34.7784,34.9318,34.7698,34.9062,114149.0
2020-05-20 11:15:00,40.95,41.0,40.89,40.99,60725.0,34.9062,34.9488,34.8551,34.9403,60725.0
2020-05-20 11:20:00,40.99,41.0,40.94,40.94,108515.0,34.9403,34.9488,34.8977,34.8977,108515.0
2020-05-20 11:25:00,40.94,41.03,40.82,40.82,173177.0,34.8977,34.9744,34.7954,34.7954,173177.0
2020-05-20 11:30:00,40.82,40.85,40.78,40.79,48179.0,34.7954,34.821,34.7613,34.7698,48179.0
2020-05-20 11:35:00,40.79,40.83,40.74,40.81,37866.0,34.7698,34.8039,34.7272,34.7869,37866.0
2020-05-20 11:40:00,40.81,40.87,40.79,40.84,67797.0,34.7869,34.838,34.7698,34.8125,67797.0
2020-05-20 11:45:00,40.84,40.91,40.81,40.9,40035.0,34.8125,34.8721,34.7869,34.8636,40035.0
2020-05-20 11:50:00,40.9,40.98,40.89,40.96,81387.0,34.8636,34.9318,34.8551,34.9147,81387.0
2020-05-20 11:55:00,40.95,41.05,40.95,41.04,89309.0,34.9062,34.9915,34.9062,34.9829,89309.0
2020-05-20 12:00:00,41.04,41.05,40.94,40.96,90076.0,34.9829,34.9915,34.8977,34.9147,90076.0
2020-05-20 12:05:00,40.97,40.98,40.9,40.9,101203.0,34.9233,34.9318,34.8636,34.8636,101203.0
2020-05-20 12:10:00,40.9,40.91,40.8,40.86,121114.0,34.8636,34.8721,34.7784,34.8295,121114.0
2020-05-20 12:15:00,40.86,40.87,40.73,40.81,47145.0,34.8295,34.838,34.7187,34.7869,47145.0
2020-05-20 12:20:00,40.82,40.83,40.76,40.77,36158.0,34.7954,34.8039,34.7443,34.7528,36158.0
2020-05-20 12:25:00,40.78,40.88,40.77,40.88,79617.0,34.7613,34.8466,34.7528,34.8466,79617.0
2020-05-20 12:30:00,40.88,40.89,40.82,40.88,71562.0,34.8466,34.8551,34.7954,34.8466,71562.0
2020-05-20 12:35:00,40.88,40.93,40.86,40.88,61852.0,34.8466,34.8892,34.8295,34.8466,61852.0
2020-05-20 12:40:00,40.87,40.9,40.73,40.74,108433.0,34.838,34.8636,34.7187,34.7272,108433.0
2020-05-20 12:45:00,40.74,40.87,40.71,40.86,59000.0,34.7272,34.838,34.7016,34.8295,59000.0
2020-05-20 12:50:00,40.86,40.94,40.86,40.88,42794.0,34.8295,34.8977,34.8295,34.8466,42794.0
2020-05-20 12:55:00,40.89,40.92,40.83,40.91,56625.0,34.8551,34.8806,34.8039,34.8721,56625.0
2020-05-20 13:00:00,40.91,40.93,40.86,40.88,133540.0,34.8721,34.8892,34.8295,34.8466,133540.0
2020-05-20 13:05:00,40.88,40.88,40.77,40.77,171965.0,34.8466,34.8466,34.7528,34.7528,171965.0
2020-05-20 13:10:00,40.78,40.88,40.75,40.84,56223.0,34.7613,34.8466,34.7357,34.8125,56223.0
2020-05-20 13:15:00,40.84,40.89,40.8,40.89,71772.0,34.8125,34.8551,34.7784,34.8551,71772.0
2020-05-20 13:20:00,40.89,40.91,40.8,40.82,66759.0,34.8551,34.8721,34.7784,34.7954,66759.0
2020-05-20 13:25:00,40.83,40.9,40.8,40.86,49653.0,34.8039,34.8636,34.7784,34.8295,49653.0
2020-05-20 13:30:00,40.86,40.9,40.8,40.81,83516.0,34.8295,34.8636,34.7784,34.7869,83516.0
2020-05-20 13:35:00,40.82,40.88,40.78,40.84,93971.0,34.7954,34.8466,34.7613,34.8125,93971.0
2020-05-20 13:40:00,40.85,40.97,40.83,40.97,74256.0,34.821,34.9233,34.8039,34.9233,74256.0
2020-05-20 13:45:00,40.97,41.03,40.97,41.02,76022.0,34.9233,34.9744,34.9233,34.9659,76022.0
2020-05-20 13:50:00,41.01,41.07,40.99,41.04,75310.0,34.9574,35.0085,34.9403,34.9829,75310.0
2020-05-20 13:55:00,41.04,41.04,40.95,40.99,83754.0,34.9829,34.9829,34.9062,34.9403,83754.0
2020-05-20 14:00:00,40.98,41.01,40.83,40.91,89412.0,34.9318,34.9574,34.8039,34.8721,89412.0
2020-05-20 14:05:00,40.92,41.04,40.91,40.92,84137.0,34.8806,34.9829,34.8721,34.8806,84137.0
2020-05-20 14:10:00,40.92,41.02,40.91,41.01,158325.0,34.8806,34.9659,34.8721,34.9574,158325.0
2020-05-20 14:15:00,41.02,41.02,40.93,40.98,132977.0,34.9659,34.9659,34.8892,34.9318,132977.0
2020-05-20 14:20:00,40.98,41.06,40.96,41.02,78377.0,34.9318,35.0,34.9147,34.9659,78377.0
2020-05-20 14:25:00,41.02,41.04,40.98,41.0,64440.0,34.9659,34.9829,34.9318,34.9488,64440.0
2020-05-20 14:30:00,41.0,41.08,40.99,41.02,74305.0,34.9488,35.017,34.9403,34.9659,74305.0
2020-05-20 14:35:00,41.02,41.03,40.98,40.99,74450.0,34.9659,34.9744,34.9318,34.9403,74450.0
2020-05-20 14:40:00,41.0,41.02,40.97,41.01,73768.0,34.9488,34.9659,34.9233,34.9574,73768.0
2020-05-20 14:45:00,41.01,41.06,40.94,41.04,90214.0,34.9574,35.0,34.8977,34.9829,90214.0
2020-05-20 14:50:00,41.04,41.15,41.04,41.14,104833.0,34.9829,35.0767,34.9829,35.0682,104833.0
2020-05-20 14:55:00,41.13,41.16,41.08,41.09,130306.0,35.0597,35.0852,35.017,35.0256,130306.0
2020-05-20 15:00:00,41.09,41.17,41.04,41.12,102098.0,35.0256,35.0938,34.9829,35.0511,102098.0
2020-05-20 15:05:00,41.12,41.12,41.04,41.1,76665.0,35.0511,35.0511,34.9829,35.0341,76665.0
2020-05-20 15:10:00,41.09,41.13,40.98,41.04,137662.0,35.0256,35.0597,34.9318,34.9829,137662.0
2020-05-20 15:15:00,41.04,41.06,40.98,41.04,73595.0,34.9829,35.0,34.9318,34.9829,73595.0
2020-05-20 15:20:00,41.05,41.16,41.04,41.11,128030.0,34.9915,35.0852,34.9829,35.0426,128030.0
2020-05-20 15:25:00,41.11,41.2,41.1,41.2,152065.0,35.0426,35.1193,35.0341,35.1193,152065.0
2020-05-20 15:30:00,41.19,41.24,41.14,41.18,251134.0,35.1108,35.1534,35.0682,35.1023,251134.0
2020-05-20 15:35:00,41.18,41.23,41.17,41.19,175340.0,35.1023,35.1449,35.0938,35.1108,175340.0
2020-05-20 15:40:00,41.19,41.22,41.14,41.19,254800.0,35.1108,35.1364,35.0682,35.1108,254800.0
2020-05-20 15:45:00,41.19,41.25,41.12,41.14,328014.0,35.1108,35.1619,35.0511,35.0682,328014.0
2020-05-20 15:50:00,41.14,41.21,41.0,41.08,446350.0,35.0682,35.1278,34.9488,35.017,446350.0
2020-05-20 15:55:00,41.08,41.08,40.98,41.06,757934.0,35.017,35.017,34.9318,35.0,757934.0
2020-05-21 09:30:00,40.77,40.81,40.59,40.64,293163.0,34.7528,34.7869,34.5994,34.642,293163.0
2020-05-21 09:35:00,40.63,40.85,40.59,40.82,143162.0,34.6335,34.821,34.5994,34.7954,143162.0
2020-05-21 09:40:00,40.81,40.93,40.71,40.87,101355.0,34.7869,34.8892,34.7016,34.838,101355.0
2020-05-21 09:45:00,40.88,40.9,40.7,40.79,71598.0,34.8466,34.8636,34.6931,34.7698,71598.0
2020-05-21 09:50:00,40.77,40.78,40.48,40.54,111394.0,34.7528,34.7613,34.5056,34.5567,111394.0
2020-05-21 09:55:00,40.51,40.68,40.46,40.66,68479.0,34.5312,34.6761,34.4885,34.659,68479.0
2020-05-21 10:00:00,40.64,40.73,40.6,40.61,80486.0,34.642,34.7187,34.6079,34.6164,80486.0
2020-05-21 10:05:00,40.62,40.75,40.55,40.65,76168.0,34.6249,34.7357,34.5653,34.6505,76168.0
2020-05-21 10:10:00,40.66,40.73,40.55,40.57,83495.0,34.659,34.7187,34.5653,34.5823,83495.0
2020-05-21 10:15:00,40.56,40.67,40.53,40.57,94830.0,34.5738,34.6675,34.5482,34.5823,94830.0
2020-05-21 10:20:00,40.57,40.67,40.55,40.63,74621.0,34.5823,34.6675,34.5653,34.6335,74621.0
2020-05-21 10:25:00,40.63,40.63,40.45,40.49,72415.0,34.6335,34.6335,34.48,34.5141,72415.0
2020-05-21 10:30:00,40.47,40.47,40.29,40.34,93666.0,34.4971,34.4971,34.3436,34.3863,93666.0
2020-05-21 10:35:00,40.34,40.35,40.11,40.12,125934.0,34.3863,34.3948,34.1902,34.1987,125934.0
2020-05-21 10:40:00,40.11,40.28,40.08,40.27,218432.0,34.1902,34.3351,34.1646,34.3266,218432.0
2020-05-21 10:45:00,40.26,40.29,40.2,40.2,77689.0,34.3181,34.3436,34.2669,34.2669,77689.0
2020-05-21 10:50:00,40.21,40.23,40.15,40.15,56460.0,34.2754,34.2925,34.2243,34.2243,56460.0
2020-05-21 10:55:00,40.14,40.24,40.14,40.16,62308.0,34.2158,34.301,34.2158,34.2328,62308.0
2020-05-21 11:00:00,40.14,40.16,40.03,40.08,135234.0,34.2158,34.2328,34.122,34.1646,135234.0
2020-05-21 11:05:00,40.1,40.13,40.06,40.08,86029.0,34.1817,34.2072,34.1476,34.1646,86029.0
2020-05-21 11:10:00,40.07,40.16,40.06,40.14,63342.0,34.1561,34.2328,34.1476,34.2158,63342.0
2020-05-21 11:15:00,40.13,40.15,40.03,40.04,113156.0,34.2072,34.2243,34.122,34.1305,113156.0
2020-05-21 11:20:00,40.04,40.08,39.9,39.91,133829.0,34.1305,34.1646,34.0112,34.0197,133829.0
2020-05-21 11:25:00,39.92,40.01,39.84,39.97,116671.0,34.0282,34.105,33.96,34.0709,116671.0
2020-05-21 11:30:00,39.97,40.08,39.95,40.07,58662.0,34.0709,34.1646,34.0538,34.1561,58662.0
2020-05-21 11:35:00,40.07,40.17,40.05,40.16,126894.0,34.1561,34.2413,34.1391,34.2328,126894.0
2020-05-21 11:40:00,40.16,40.23,40.15,40.23,102266.0,34.2328,34.2925,34.2243,34.2925,102266.0
2020-05-21 11:45:00,40.23,40.25,40.14,40.17,146353.0,34.2925,34.3095,34.2158,34.2413,146353.0
2020-05-21 11:50:00,40.17,40.24,40.17,40.2,98600.0,34.2413,34.301,34.2413,34.2669,98600.0
2020-05-21 11:55:00,40.2,40.27,40.2,40.22,123485.0,34.2669,34.3266,34.2669,34.284,123485.0
2020-05-21 12:00:00,40.23,40.34,40.22,40.29,137661.0,34.2925,34.3863,34.284,34.3436,137661.0
2020-05-21 12:05:00,40.29,40.34,40.27,40.27,60443.0,34.3436,34.3863,34.3266,34.3266,60443.0
2020-05-21 12:10:00,40.28,40.41,40.23,40.4,208522.0,34.3351,34.4459,34.2925,34.4374,208522.0
2020-05-21 12:15:00,40.39,40.5,40.36,40.39,244339.0,34.4289,34.5226,34.4033,34.4289,244339.0
2020-05-21 12:20:00,40.38,40.44,40.37,40.42,87133.0,34.4203,34.4715,34.4118,34.4544,87133.0
2020-05-21 12:25:00,40.43,40.51,40.39,40.4,78352.0,34.463,34.5312,34.4289,34.4374,78352.0
2020-05-21 12:30:00,40.4,40.4,40.34,40.36,79972.0,34.4374,34.4374,34.3863,34.4033,79972.0
2020-05-21 12:35:00,40.36,40.42,40.28,40.3,91811.0,34.4033,34.4544,34.3351,34.3522,91811.0
2020-05-21 12:40:00,40.3,40.41,40.3,40.37,55336.0,34.3522,34.4459,34.3522,34.4118,55336.0
2020-05-21 12:45:00,40.37,40.41,40.35,40.38,69838.0,34.4118,34.4459,34.3948,34.4203,69838.0
2020-05-21 12:50:00,40.38,40.38,40.28,40.32,65523.0,34.4203,34.4203,34.3351,34.3692,65523.0
2020-05-21 12:55:00,40.33,40.34,40.27,40.29,44014.0,34.3777,34.3863,34.3266,34.3436,44014.0
2020-05-21 13:00:00,40.29,40.44,40.22,40.41,97774.0,34.3436,34.4715,34.284,34.4459,97774.0
2020-05-21 13:05:00,40.41,40.42,40.31,40.33,53384.0,34.4459,34.4544,34.3607,34.3777,53384.0
2020-05-21 13:10:00,40.33,40.38,40.29,40.32,60906.0,34.3777,34.4203,34.3436,34.3692,60906.0
2020-05-21 13:15:00,40.32,40.35,40.27,40.3,51403.0,34.3692,34.3948,34.3266,34.3522,51403.0
2020-05-21 13:20:00,40.3,40.34,40.25,40.33,59065.0,34.3522,34.3863,34.3095,34.3777,59065.0
2020-05-21 13:25:00,40.33,40.35,40.29,40.34,42085.0,34.3777,34.3948,34.3436,34.3863,42085.0
2020-05-21 13:30:00,40.33,40.34,40.26,40.29,42052.0,34.3777,34.3863,34.3181,34.3436,42052.0
2020-05-21 13:35:00,40.28,40.36,40.27,40.31,73421.0,34.3351,34.4033,34.3266,34.3607,73421.0
2020-05-21 13:40:00,40.3,40.35,40.26,40.34,39806.0,34.3522,34.3948,34.3181,34.3863,39806.0
2020-05-21 13:45:00,40.34,40.37,40.31,40.34,36266.0,34.3863,34.4118,34.3607,34.3863,36266.0
2020-05-21 13:50:00,40.34,40.37,40.32,40.36,33502.0,34.3863,34.4118,34.3692,34.4033,33502.0
2020-05-21 13:55:00,40.36,40.41,40.33,40.38,47391.0,34.4033,34.4459,34.3777,34.4203,47391.0
2020-05-21 14:00:00,40.38,40.5,40.36,40.48,67218.0,34.4203,34.5226,34.4033,34.5056,67218.0
2020-05-21 14:05:00,40.48,40.49,40.42,40.48,54140.0,34.5056,34.5141,34.4544,34.5056,54140.0
2020-05-21 14:10:00,40.47,40.5,40.44,40.48,57875.0,34.4971,34.5226,34.4715,34.5056,57875.0
2020-05-21 14:15:00,40.48,40.5,40.45,40.49,37219.0,34.5056,34.5226,34.48,34.5141,37219.0
2020-05-21 14:20:00,40.48,40.54,40.48,40.52,48622.0,34.5056,34.5567,34.5056,34.5397,48622.0
2020-05-21 14:25:00,40.51,40.52,40.47,40.5,35419.0,34.5312,34.5397,34.4971,34.5226,35419.0
2020-05-21 14:30:00,40.5,40.51,40.42,40.45,59415.0,34.5226,34.5312,34.4544,34.48,59415.0
2020-05-21 14:35:00,40.46,40.46,40.27,40.32,81953.0,34.4885,34.4885,34.3266,34.3692,81953.0
2020-05-21 14:40:00,40.33,40.41,40.31,40.4,56803.0,34.3777,34.4459,34.3607,34.4374,56803.0
2020-05-21 14:45:00,40.4,40.4,40.21,40.26,70574.0,34.4374,34.4374,34.2754,34.3181,70574.0
2020-05-21 14:50:00,40.26,40.3,40.22,40.28,63692.0,34.3181,34.3522,34.284,34.3351,63692.0
2020-05-21 14:55:00,40.28,40.28,40.17,40.17,46028.0,34.3351,34.3351,34.2413,34.2413,46028.0
2020-05-21 15:00:00,40.17,40.3,40.17,40.22,85108.0,34.2413,34.3522,34.2413,34.284,85108.0
2020-05-21 15:05:00,40.22,40.3,40.21,40.3,46724.0,34.284,34.3522,34.2754,34.3522,46724.0
2020-05-21 15:10:00,40.3,40.32,40.22,40.31,65161.0,34.3522,34.3692,34.284,34.3607,65161.0
2020-05-21 15:15:00,40.31,40.33,40.26,40.31,69384.0,34.3607,34.3777,34.3181,34.3607,69384.0
2020-05-21 15:20:00,40.32,40.38,40.3,40.38,54637.0,34.3692,34.4203,34.3522,34.4203,54637.0
2020-05-21 15:25:00,40.38,40.39,40.3,40.3,71728.0,34.4203,34.4289,34.3522,34.3522,71728.0
2020-05-21 15:30:00,40.3,40.33,40.21,40.23,120335.0,34.3522,34.3777,34.2754,34.2925,120335.0
2020-05-21 15:35:00,40.24,40.25,40.19,40.2,170155.0,34.301,34.3095,34.2584,34.2669,170155.0
2020-05-21 15:40:00,40.19,40.31,40.14,40.3,117171.0,34.2584,34.3607,34.2158,34.3522,117171.0
2020-05-21 15:45:00,40.3,40.3,40.2,40.26,161235.0,34.3522,34.3522,34.2669,34.3181,161235.0
2020-05-21 15:50:00,40.27,40.31,40.22,40.27,272166.0,34.3266,34.3607,34.284,34.3266,272166.0
2020-05-21 15:55:00,40.26,40.41,40.26,40.3,476071.0,34.3181,34.4459,34.3181,34.3522,476071.0
2020-05-22 09:30:00,40.23,40.54,40.21,40.47,238873.0,34.2925,34.5567,34.2754,34.4971,238873.0
2020-05-22 09:35:00,40.45,40.45,40.14,40.19,85409.0,34.48,34.48,34.2158,34.2584,85409.0
2020-05-22 09:40:00,40.18,40.3,40.0,40.03,107147.0,34.2499,34.3522,34.0964,34.122,107147.0
2020-05-22 09:45:00,40.02,40.1,39.94,40.08,127045.0,34.1135,34.1817,34.0453,34.1646,127045.0
2020-05-22 09:50:00,40.08,40.08,39.8,39.87,164828.0,34.1646,34.1646,33.9259,33.9856,164828.0
2020-05-22 09:55:00,39.86,40.1,39.83,40.03,129894.0,33.9771,34.1817,33.9515,34.122,129894.0
2020-05-22 10:00:00,40.02,40.03,39.91,39.96,73795.0,34.1135,34.122,34.0197,34.0623,73795.0
2020-05-22 10:05:00,39.96,39.96,39.83,39.94,75531.0,34.0623,34.0623,33.9515,34.0453,75531.0
2020-05-22 10:10:00,39.94,39.96,39.82,39.84,120595.0,34.0453,34.0623,33.943,33.96,120595.0
2020-05-22 10:15:00,39.84,40.0,39.81,39.98,61155.0,33.96,34.0964,33.9345,34.0794,61155.0
2020-05-22 10:20:00,39.98,40.05,39.93,40.02,50803.0,34.0794,34.1391,34.0368,34.1135,50803.0
2020-05-22 10:25:00,40.01,40.04,39.94,40.04,60494.0,34.105,34.1305,34.0453,34.1305,60494.0
2020-05-22 10:30:00,40.05,40.16,40.01,40.12,39655.0,34.1391,34.2328,34.105,34.1987,39655.0
2020-05-22 10:35:00,40.11,40.11,39.98,40.01,40492.0,34.1902,34.1902,34.0794,34.105,40492.0
2020-05-22 10:40:00,40.01,40.03,39.92,40.0,38907.0,34.105,34.122,34.0282,34.0964,38907.0
2020-05-22 10:45:00,40.0,40.02,39.86,39.86,39835.0,34.0964,34.1135,33.9771,33.9771,39835.0
2020-05-22 10:50:00,39.84,39.96,39.83,39.91,28326.0,33.96,34.0623,33.9515,34.0197,28326.0
2020-05-22 10:55:00,39.91,39.92,39.81,39.87,58847.0,34.0197,34.0282,33.9345,33.9856,58847.0
2020-05-22 11:00:00,39.87,40.01,39.87,40.0,43685.0,33.9856,34.105,33.9856,34.0964,43685.0
2020-05-22 11:05:00,40.0,40.03,39.94,39.98,26419.0,34.0964,34.122,34.0453,34.0794,26419.0
2020-05-22 11:10:00,39.98,40.0,39.93,39.98,31048.0,34.0794,34.0964,34.0368,34.0794,31048.0
2020-05-22 11:15:00,39.98,40.0,39.94,40.0,31809.0,34.0794,34.0964,34.0453,34.0964,31809.0
2020-05-22 11:20:00,40.0,40.01,39.93,39.95,33336.0,34.0964,34.105,34.0368,34.0538,33336.0
2020-05-22 11:25:00,39.94,40.0,39.89,39.98,34968.0,34.0453,34.0964,34.0027,34.0794,34968.0
2020-05-22 11:30:00,39.99,40.04,39.98,40.01,25305.0,34.0879,34.1305,34.0794,34.105,25305.0
2020-05-22 11:35:00,40.01,40.1,40.01,40.09,35970.0,34.105,34.1817,34.105,34.1731,35970.0
2020-05-22 11:40:00,40.08,40.09,40.03,40.08,33777.0,34.1646,34.1731,34.122,34.1646,33777.0
2020-05-22 11:45:00,40.08,40.15,40.06,40.15,28011.0,34.1646,34.2243,34.1476,34.2243,28011.0
2020-05-22 11:50:00,40.15,40.2,40.13,40.18,61122.0,34.2243,34.2669,34.2072,34.2499,61122.0
2020-05-22 11:55:00,40.18,40.19,40.12,40.17,48400.0,34.2499,34.2584,34.1987,34.2413,48400.0
2020-05-22 12:00:00,40.18,40.2,40.15,40.16,45045.0,34.2499,34.2669,34.2243,34.2328,45045.0
2020-05-22 12:05:00,40.16,40.19,40.16,40.18,60320.0,34.2328,34.2584,34.2328,34.2499,60320.0
2020-05-22 12:10:00,40.19,40.19,40.12,40.14,40262.0,34.2584,34.2584,34.1987,34.2158,40262.0
2020-05-22 12:15:00,40.14,40.18,40.14,40.17,19494.0,34.2158,34.2499,34.2158,34.2413,19494.0
2020-05-22 12:20:00,40.18,40.2,40.14,40.18,69266.0,34.2499,34.2669,34.2158,34.2499,69266.0
2020-05-22 12:25:00,40.17,40.22,40.16,40.22,28452.0,34.2413,34.284,34.2328,34.284,28452.0
2020-05-22 12:30:00,40.22,40.25,40.21,40.24,32145.0,34.284,34.3095,34.2754,34.301,32145.0
2020-05-22 12:35:00,40.24,40.29,40.23,40.28,57886.0,34.301,34.3436,34.2925,34.3351,57886.0
2020-05-22 12:40:00,40.27,40.3,40.25,40.29,47380.0,34.3266,34.3522,34.3095,34.3436,47380.0
2020-05-22 12:45:00,40.29,40.29,40.27,40.29,27735.0,34.3436,34.3436,34.3266,34.3436,27735.0
2020-05-22 12:50:00,40.29,40.33,40.28,40.32,30302.0,34.3436,34.3777,34.3351,34.3692,30302.0
2020-05-22 12:55:00,40.31,40.34,40.28,40.32,86992.0,34.3607,34.3863,34.3351,34.3692,86992.0
2020-05-22 13:00:00,40.32,40.33,40.28,40.29,37881.0,34.3692,34.3777,34.3351,34.3436,37881.0
2020-05-22 13:05:00,40.28,40.29,40.2,40.2,25982.0,34.3351,34.3436,34.2669,34.2669,25982.0
2020-05-22 13:10:00,40.2,40.22,40.18,40.19,78108.0,34.2669,34.284,34.2499,34.2584,78108.0
2020-05-22 13:15:00,40.2,40.22,40.19,40.2,39338.0,34.2669,34.284,34.2584,34.2669,39338.0
2020-05-22 13:20:00,40.2,40.25,40.19,40.25,53256.0,34.2669,34.3095,34.2584,34.3095,53256.0
2020-05-22 13:25:00,40.26,40.28,40.23,40.26,47402.0,34.3181,34.3351,34.2925,34.3181,47402.0
2020-05-22 13:30:00,40.25,40.26,40.21,40.23,26313.0,34.3095,34.3181,34.2754,34.2925,26313.0
2020-05-22 13:35:00,40.22,40.24,40.2,40.23,40099.0,34.284,34.301,34.2669,34.2925,40099.0
2020-05-22 13:40:00,40.23,40.23,40.18,40.22,30379.0,34.2925,34.2925,34.2499,34.284,30379.0
2020-05-22 13:45:00,40.22,40.25,40.21,40.23,48515.0,34.284,34.3095,34.2754,34.2925,48515.0
2020-05-22 13:50:00,40.22,40.24,40.19,40.21,21989.0,34.284,34.301,34.2584,34.2754,21989.0
2020-05-22 13:55:00,40.21,40.28,40.2,40.26,27491.0,34.2754,34.3351,34.2669,34.3181,27491.0
2020-05-22 14:00:00,40.26,40.33,40.24,40.33,44397.0,34.3181,34.3777,34.301,34.3777,44397.0
2020-05-22 14:05:00,40.33,40.35,40.27,40.28,50037.0,34.3777,34.3948,34.3266,34.3351,50037.0
2020-05-22 14:10:00,40.27,40.29,40.23,40.24,51122.0,34.3266,34.3436,34.2925,34.301,51122.0
2020-05-22 14:15:00,40.23,40.26,40.18,40.18,29298.0,34.2925,34.3181,34.2499,34.2499,29298.0
2020-05-22 14:20:00,40.19,40.2,40.14,40.15,29460.0,34.2584,34.2669,34.2158,34.2243,29460.0
2020-05-22 14:25:00,40.16,40.2,40.15,40.2,35648.0,34.2328,34.2669,34.2243,34.2669,35648.0
2020-05-22 14:30:00,40.19,40.2,40.17,40.2,18276.0,34.2584,34.2669,34.2413,34.2669,18276.0
2020-05-22 14:35:00,40.19,40.2,40.15,40.19,20090.0,34.2584,34.2669,34.2243,34.2584,20090.0
2020-05-22 14:40:00,40.18,40.2,40.07,40.09,59950.0,34.2499,34.2669,34.1561,34.1731,59950.0
2020-05-22 14:45:00,40.09,40.11,40.07,40.08,21806.0,34.1731,34.1902,34.1561,34.1646,21806.0
2020-05-22 14:50:00,40.07,40.08,40.02,40.05,53362.0,34.1561,34.1646,34.1135,34.1391,53362.0
2020-05-22 14:55:00,40.04,40.08,40.03,40.07,59070.0,34.1305,34.1646,34.122,34.1561,59070.0
2020-05-22 15:00:00,40.07,40.1,40.03,40.09,48734.0,34.1561,34.1817,34.122,34.1731,48734.0
2020-05-22 15:05:00,40.09,40.12,40.02,40.11,102677.0,34.1731,34.1987,34.1135,34.1902,102677.0
2020-05-22 15:10:00,40.11,40.13,40.07,40.08,72197.0,34.1902,34.2072,34.1561,34.1646,72197.0
2020-05-22 15:15:00,40.08,40.09,40.06,40.07,102286.0,34.1646,34.1731,34.1476,34.1561,102286.0
2020-05-22 15:20:00,40.07,40.08,39.97,40.04,188993.0,34.1561,34.1646,34.0709,34.1305,188993.0
2020-05-22 15:25:00,40.04,40.04,39.97,40.02,73150.0,34.1305,34.1305,34.0709,34.1135,73150.0
2020-05-22 15:30:00,40.02,40.1,39.99,40.02,73777.0,34.1135,34.1817,34.0879,34.1135,73777.0
2020-05-22 15:35:00,40.02,40.07,40.01,40.04,113603.0,34.1135,34.1561,34.105,34.1305,113603.0
2020-05-22 15:40:00,40.04,40.06,39.96,40.05,94836.0,34.1305,34.1476,34.0623,34.1391,94836.0
2020-05-22 15:45:00,40.04,40.13,40.04,40.12,105298.0,34.1305,34.2072,34.1305,34.1987,105298.0
2020-05-22 15:50:00,40.12,40.16,40.05,40.09,183339.0,34.1987,34.2328,34.1391,34.1731,183339.0
2020-05-22 15:55:00,40.09,40.2,40.02,40.12,389526.0,34.1731,34.2669,34.1135,34.1987,389526.0
2020-05-26 09:30:00,41.87,42.09,41.55,42.04,588925.0,35.6904,35.878,35.4177,35.8353,588925.0
2020-05-26 09:35:00,42.04,42.06,41.89,42.04,174301.0,35.8353,35.8524,35.7075,35.8353,174301.0
2020-05-26 09:40:00,42.04,42.28,42.04,42.27,180045.0,35.8353,36.0399,35.8353,36.0314,180045.0
2020-05-26 09:45:00,42.27,42.29,42.15,42.2,203311.0,36.0314,36.0485,35.9291,35.9717,203311.0
2020-05-26 09:50:00,42.2,42.33,42.19,42.32,175448.0,35.9717,36.0825,35.9632,36.074,175448.0
2020-05-26 09:55:00,42.3,42.4,42.29,42.33,128772.0,36.057,36.1422,36.0485,36.0825,128772.0
2020-05-26 10:00:00,42.33,42.39,42.25,42.35,198720.0,36.0825,36.1337,36.0144,36.0996,198720.0
2020-05-26 10:05:00,42.34,42.35,42.11,42.19,239975.0,36.0911,36.0996,35.895,35.9632,239975.0
2020-05-26 10:10:00,42.19,42.29,42.1,42.22,343895.0,35.9632,36.0485,35.8865,35.9888,343895.0
2020-05-26 10:15:00,42.23,42.24,42.13,42.23,180714.0,35.9973,36.0058,35.9121,35.9973,180714.0
2020-05-26 10:20:00,42.24,42.39,42.24,42.37,173569.0,36.0058,36.1337,36.0058,36.1166,173569.0
2020-05-26 10:25:00,42.36,42.57,42.35,42.54,185203.0,36.1081,36.2871,36.0996,36.2616,185203.0
2020-05-26 10:30:00,42.53,42.7,42.51,42.68,159895.0,36.253,36.3979,36.236,36.3809,159895.0
2020-05-26 10:35:00,42.69,42.76,42.62,42.62,168522.0,36.3894,36.4491,36.3297,36.3297,168522.0
2020-05-26 10:40:00,42.63,42.7,42.59,42.63,162138.0,36.3383,36.3979,36.3042,36.3383,162138.0
2020-05-26 10:45:00,42.64,42.68,42.6,42.65,226733.0,36.3468,36.3809,36.3127,36.3553,226733.0
2020-05-26 10:50:00,42.65,42.69,42.62,42.66,117053.0,36.3553,36.3894,36.3297,36.3638,117053.0
2020-05-26 10:55:00,42.65,42.88,42.65,42.87,216080.0,36.3553,36.5514,36.3553,36.5429,216080.0
2020-05-26 11:00:00,42.87,42.94,42.84,42.93,110765.0,36.5429,36.6025,36.5173,36.594,110765.0
2020-05-26 11:05:00,42.93,43.06,42.9,42.9,237279.0,36.594,36.7048,36.5684,36.5684,237279.0
2020-05-26 11:10:00,42.89,42.94,42.86,42.91,217210.0,36.5599,36.6025,36.5343,36.5769,217210.0
2020-05-26 11:15:00,42.91,42.98,42.87,42.89,99457.0,36.5769,36.6366,36.5429,36.5599,99457.0
2020-05-26 11:20:00,42.89,42.92,42.78,42.78,108128.0,36.5599,36.5855,36.4661,36.4661,108128.0
2020-05-26 11:25:00,42.78,42.78,42.61,42.76,136694.0,36.4661,36.4661,36.3212,36.4491,136694.0
2020-05-26 11:30:00,42.76,42.8,42.68,42.77,154433.0,36.4491,36.4832,36.3809,36.4576,154433.0
2020-05-26 11:35:00,42.77,42.82,42.76,42.8,183836.0,36.4576,36.5002,36.4491,36.4832,183836.0
2020-05-26 11:40:00,42.81,42.84,42.77,42.8,174242.0,36.4917,36.5173,36.4576,36.4832,174242.0
2020-05-26 11:45:00,42.79,42.86,42.76,42.86,98858.0,36.4747,36.5343,36.4491,36.5343,98858.0
2020-05-26 11:50:00,42.86,42.89,42.81,42.82,241700.0,36.5343,36.5599,36.4917,36.5002,241700.0
2020-05-26 11:55:00,42.81,42.85,42.7,42.83,211634.0,36.4917,36.5258,36.3979,36.5088,211634.0
2020-05-26 12:00:00,42.83,42.84,42.71,42.73,115847.0,36.5088,36.5173,36.4065,36.4235,115847.0
2020-05-26 12:05:00,42.74,42.76,42.69,42.72,544681.0,36.432,36.4491,36.3894,36.415,544681.0
2020-05-26 12:10:00,42.72,42.84,42.69,42.82,236844.0,36.415,36.5173,36.3894,36.5002,236844.0
2020-05-26 12:15:00,42.82,42.83,42.76,42.79,48106.0,36.5002,36.5088,36.4491,36.4747,48106.0
2020-05-26 12:20:00,42.79,42.82,42.75,42.77,36534.0,36.4747,36.5002,36.4406,36.4576,36534.0
2020-05-26 12:25:00,42.77,42.81,42.72,42.74,68031.0,36.4576,36.4917,36.415,36.432,68031.0
2020-05-26 12:30:00,42.74,42.79,42.74,42.76,60197.0,36.432,36.4747,36.432,36.4491,60197.0
2020-05-26 12:35:00,42.77,42.79,42.74,42.77,42183.0,36.4576,36.4747,36.432,36.4576,42183.0
2020-05-26 12:40:00,42.77,42.82,42.76,42.82,63574.0,36.4576,36.5002,36.4491,36.5002,63574.0
2020-05-26 12:45:00,42.82,42.82,42.76,42.78,58566.0,36.5002,36.5002,36.4491,36.4661,58566.0
2020-05-26 12:50:00,42.79,42.92,42.75,42.92,138625.0,36.4747,36.5855,36.4406,36.5855,138625.0
2020-05-26 12:55:00,42.92,42.97,42.88,42.95,68823.0,36.5855,36.6281,36.5514,36.611,68823.0
2020-05-26 13:00:00,42.95,43.18,42.92,43.17,227038.0,36.611,36.8071,36.5855,36.7986,227038.0
2020-05-26 13:05:00,43.17,43.27,43.09,43.23,129186.0,36.7986,36.8838,36.7304,36.8497,129186.0
2020-05-26 13:10:00,43.23,43.29,43.19,43.28,68991.0,36.8497,36.9009,36.8156,36.8923,68991.0
2020-05-26 13:15:00,43.28,43.34,43.22,43.29,125767.0,36.8923,36.9435,36.8412,36.9009,125767.0
2020-05-26 13:20:00,43.3,43.38,43.28,43.34,123659.0,36.9094,36.9776,36.8923,36.9435,123659.0
2020-05-26 13:25:00,43.35,43.42,43.35,43.39,95353.0,36.952,37.0117,36.952,36.9861,95353.0
2020-05-26 13:30:00,43.39,43.43,43.28,43.3,135629.0,36.9861,37.0202,36.8923,36.9094,135629.0
2020-05-26 13:35:00,43.3,43.41,43.3,43.4,155486.0,36.9094,37.0032,36.9094,36.9946,155486.0
2020-05-26 13:40:00,43.4,43.48,43.39,43.44,107488.0,36.9946,37.0628,36.9861,37.0287,107488.0
2020-05-26 13:45:00,43.44,43.52,43.38,43.51,201957.0,37.0287,37.0969,36.9776,37.0884,201957.0
2020-05-26 13:50:00,43.52,43.62,43.52,43.58,234066.0,37.0969,37.1822,37.0969,37.1481,234066.0
2020-05-26 13:55:00,43.59,43.61,43.5,43.52,182852.0,37.1566,37.1736,37.0799,37.0969,182852.0
2020-05-26 14:00:00,43.53,43.59,43.48,43.52,138358.0,37.1054,37.1566,37.0628,37.0969,138358.0
2020-05-26 14:05:00,43.53,43.53,43.42,43.48,122514.0,37.1054,37.1054,37.0117,37.0628,122514.0
2020-05-26 14:10:00,43.49,43.5,43.43,43.45,83833.0,37.0713,37.0799,37.0202,37.0372,83833.0
2020-05-26 14:15:00,43.45,43.48,43.38,43.41,117003.0,37.0372,37.0628,36.9776,37.0032,117003.0
2020-05-26 14:20:00,43.41,43.48,43.38,43.44,147608.0,37.0032,37.0628,36.9776,37.0287,147608.0
2020-05-26 14:25:00,43.44,43.49,43.41,43.47,116844.0,37.0287,37.0713,37.0032,37.0543,116844.0
2020-05-26 14:30:00,43.47,43.48,43.34,43.37,102783.0,37.0543,37.0628,36.9435,36.9691,102783.0
2020-05-26 14:35:00,43.37,43.41,43.33,43.34,91882.0,36.9691,37.0032,36.935,36.9435,91882.0
2020-05-26 14:40:00,43.34,43.34,43.27,43.31,82643.0,36.9435,36.9435,36.8838,36.9179,82643.0
2020-05-26 14:45:00,43.31,43.33,43.27,43.33,94549.0,36.9179,36.935,36.8838,36.935,94549.0
2020-05-26 14:50:00,43.33,43.38,43.32,43.34,95719.0,36.935,36.9776,36.9264,36.9435,95719.0
2020-05-26 14:55:00,43.34,43.39,43.32,43.32,110465.0,36.9435,36.9861,36.9264,36.9264,110465.0
2020-05-26 15:00:00,43.32,43.36,43.25,43.28,92228.0,36.9264,36.9605,36.8668,36.8923,92228.0
2020-05-26 15:05:00,43.27,43.35,43.26,43.33,106682.0,36.8838,36.952,36.8753,36.935,106682.0
2020-05-26 15:10:00,43.32,43.47,43.32,43.45,231797.0,36.9264,37.0543,36.9264,37.0372,231797.0
2020-05-26 15:15:00,43.46,43.5,43.39,43.5,202979.0,37.0458,37.0799,36.9861,37.0799,202979.0
2020-05-26 15:20:00,43.5,43.56,43.47,43.56,241038.0,37.0799,37.131,37.0543,37.131,241038.0
2020-05-26 15:25:00,43.55,43.64,43.55,43.62,222885.0,37.1225,37.1992,37.1225,37.1822,222885.0
2020-05-26 15:30:00,43.62,43.79,43.55,43.6,474289.0,37.1822,37.3271,37.1225,37.1651,474289.0
2020-05-26 15:35:00,43.6,43.71,43.57,43.68,293199.0,37.1651,37.2589,37.1395,37.2333,293199.0
2020-05-26 15:40:00,43.69,43.78,43.6,43.71,838067.0,37.2418,37.3185,37.1651,37.2589,838067.0
2020-05-26 15:45:00,43.71,43.75,43.48,43.58,539545.0,37.2589,37.293,37.0628,37.1481,539545.0
2020-05-26 15:50:00,43.58,43.67,43.39,43.55,743365.0,37.1481,37.2248,36.9861,37.1225,743365.0
2020-05-26 15:55:00,43.55,43.73,43.49,43.69,1387420.0,37.1225,37.2759,37.0713,37.2418,1387420.0
2020-05-27 09:30:00,45.78,46.31,45.55,46.14,1086464.0,39.0234,39.4751,38.8273,39.3302,1086464.0
2020-05-27 09:35:00,46.15,46.31,45.85,45.86,479107.0,39.3388,39.4751,39.083,39.0916,479107.0
2020-05-27 09:40:00,45.87,46.13,45.85,45.99,366922.0,39.1001,39.3217,39.083,39.2024,366922.0
2020-05-27 09:45:00,46.0,46.05,45.86,45.87,601938.0,39.2109,39.2535,39.0916,39.1001,601938.0
2020-05-27 09:50:00,45.87,46.07,45.76,45.81,552895.0,39.1001,39.2706,39.0063,39.0489,552895.0
2020-05-27 09:55:00,45.81,45.87,45.6,45.61,498315.0,39.0489,39.1001,38.8699,38.8785,498315.0
2020-05-27 10:00:00,45.61,45.74,45.51,45.66,284028.0,38.8785,38.9893,38.7932,38.9211,284028.0
2020-05-27 10:05:00,45.67,45.96,45.65,45.93,467570.0,38.9296,39.1768,38.9126,39.1512,467570.0
2020-05-27 10:10:00,45.93,46.34,45.9,46.33,452704.0,39.1512,39.5007,39.1257,39.4922,452704.0
2020-05-27 10:15:00,46.32,46.36,46.14,46.27,412523.0,39.4837,39.5178,39.3302,39.441,412523.0
2020-05-27 10:20:00,46.27,46.27,46.01,46.06,282977.0,39.441,39.441,39.2194,39.262,282977.0
2020-05-27 10:25:00,46.07,46.17,45.97,46.04,238021.0,39.2706,39.3558,39.1853,39.245,238021.0
2020-05-27 10:30:00,46.03,46.03,45.77,45.82,251293.0,39.2365,39.2365,39.0148,39.0575,251293.0
2020-05-27 10:35:00,45.81,45.98,45.78,45.86,379002.0,39.0489,39.1938,39.0234,39.0916,379002.0
2020-05-27 10:40:00,45.85,45.9,45.68,45.83,502789.0,39.083,39.1257,38.9381,39.066,502789.0
2020-05-27 10:45:00,45.84,45.85,45.34,45.34,388987.0,39.0745,39.083,38.6483,38.6483,388987.0
2020-05-27 10:50:00,45.33,45.67,45.31,45.55,378230.0,38.6398,38.9296,38.6227,38.8273,378230.0
2020-05-27 10:55:00,45.54,45.69,45.44,45.68,205141.0,38.8188,38.9466,38.7335,38.9381,205141.0
2020-05-27 11:00:00,45.69,45.87,45.64,45.75,260655.0,38.9466,39.1001,38.904,38.9978,260655.0
2020-05-27 11:05:00,45.74,45.84,45.65,45.8,183133.0,38.9893,39.0745,38.9126,39.0404,183133.0
2020-05-27 11:10:00,45.79,45.85,45.73,45.75,222214.0,39.0319,39.083,38.9807,38.9978,222214.0
2020-05-27 11:15:00,45.76,45.89,45.72,45.84,256351.0,39.0063,39.1171,38.9722,39.0745,256351.0
2020-05-27 11:20:00,45.83,45.83,45.7,45.73,438591.0,39.066,39.066,38.9552,38.9807,438591.0
2020-05-27 11:25:00,45.74,45.84,45.7,45.82,284078.0,38.9893,39.0745,38.9552,39.0575,284078.0
2020-05-27 11:30:00,45.82,45.92,45.79,45.9,138044.0,39.0575,39.1427,39.0319,39.1257,138044.0
2020-05-27 11:35:00,45.89,45.99,45.65,45.82,352675.0,39.1171,39.2024,38.9126,39.0575,352675.0
2020-05-27 11:40:00,45.82,45.91,45.79,45.88,200227.0,39.0575,39.1342,39.0319,39.1086,200227.0
2020-05-27 11:45:00,45.88,46.0,45.87,45.97,155923.0,39.1086,39.2109,39.1001,39.1853,155923.0
2020-05-27 11:50:00,45.96,45.97,45.83,45.91,90863.0,39.1768,39.1853,39.066,39.1342,90863.0
2020-05-27 11:55:00,45.91,46.0,45.85,45.98,126977.0,39.1342,39.2109,39.083,39.1938,126977.0
2020-05-27 12:00:00,45.99,46.0,45.89,45.91,93889.0,39.2024,39.2109,39.1171,39.1342,93889.0
2020-05-27 12:05:00,45.91,46.0,45.85,45.97,103701.0,39.1342,39.2109,39.083,39.1853,103701.0
2020-05-27 12:10:00,45.96,45.97,45.86,45.92,109249.0,39.1768,39.1853,39.0916,39.1427,109249.0
2020-05-27 12:15:00,45.92,45.99,45.92,45.98,125503.0,39.1427,39.2024,39.1427,39.1938,125503.0
2020-05-27 12:20:00,45.97,45.99,45.92,45.96,142377.0,39.1853,39.2024,39.1427,39.1768,142377.0
2020-05-27 12:25:00,45.97,46.0,45.88,45.91,227210.0,39.1853,39.2109,39.1086,39.1342,227210.0
2020-05-27 12:30:00,45.91,46.03,45.88,45.99,182454.0,39.1342,39.2365,39.1086,39.2024,182454.0
2020-05-27 12:35:00,45.99,46.0,45.9,45.96,227083.0,39.2024,39.2109,39.1257,39.1768,227083.0
2020-05-27 12:40:00,45.96,46.0,45.91,45.96,238316.0,39.1768,39.2109,39.1342,39.1768,238316.0
2020-05-27 12:45:00,45.97,46.1,45.94,46.06,185835.0,39.1853,39.2961,39.1598,39.262,185835.0
2020-05-27 12:50:00,46.06,46.19,46.04,46.15,135348.0,39.262,39.3729,39.245,39.3388,135348.0
2020-05-27 12:55:00,46.14,46.15,45.96,45.98,93719.0,39.3302,39.3388,39.1768,39.1938,93719.0
2020-05-27 13:00:00,45.98,46.02,45.83,45.99,146443.0,39.1938,39.2279,39.066,39.2024,146443.0
2020-05-27 13:05:00,46.0,46.05,45.96,45.97,82645.0,39.2109,39.2535,39.1768,39.1853,82645.0
2020-05-27 13:10:00,45.97,45.99,45.93,45.98,83237.0,39.1853,39.2024,39.1512,39.1938,83237.0
2020-05-27 13:15:00,45.98,46.0,45.9,45.98,166276.0,39.1938,39.2109,39.1257,39.1938,166276.0
2020-05-27 13:20:00,45.99,46.09,45.94,46.09,142839.0,39.2024,39.2876,39.1598,39.2876,142839.0
2020-05-27 13:25:00,46.09,46.16,46.07,46.15,151652.0,39.2876,39.3473,39.2706,39.3388,151652.0
2020-05-27 13:30:00,46.15,46.27,46.1,46.25,306233.0,39.3388,39.441,39.2961,39.424,306233.0
2020-05-27 13:35:00,46.25,46.28,46.08,46.18,206006.0,39.424,39.4496,39.2791,39.3643,206006.0
2020-05-27 13:40:00,46.18,46.2,46.04,46.11,112919.0,39.3643,39.3814,39.245,39.3047,112919.0
2020-05-27 13:45:00,46.09,46.1,46.02,46.05,96658.0,39.2876,39.2961,39.2279,39.2535,96658.0
2020-05-27 13:50:00,46.05,46.15,46.04,46.06,305101.0,39.2535,39.3388,39.245,39.262,305101.0
2020-05-27 13:55:00,46.06,46.08,45.97,45.99,107266.0,39.262,39.2791,39.1853,39.2024,107266.0
2020-05-27 14:00:00,46.0,46.18,45.99,46.16,140770.0,39.2109,39.3643,39.2024,39.3473,140770.0
2020-05-27 14:05:00,46.16,46.18,46.1,46.13,111668.0,39.3473,39.3643,39.2961,39.3217,111668.0
2020-05-27 14:10:00,46.13,46.22,46.13,46.16,159608.0,39.3217,39.3984,39.3217,39.3473,159608.0
2020-05-27 14:15:00,46.16,46.28,46.12,46.16,126980.0,39.3473,39.4496,39.3132,39.3473,126980.0
2020-05-27 14:20:00,46.16,46.18,46.06,46.07,125171.0,39.3473,39.3643,39.262,39.2706,125171.0
2020-05-27 14:25:00,46.07,46.12,46.02,46.02,153169.0,39.2706,39.3132,39.2279,39.2279,153169.0
2020-05-27 14:30:00,46.03,46.1,45.99,46.1,114404.0,39.2365,39.2961,39.2024,39.2961,114404.0
2020-05-27 14:35:00,46.1,46.13,46.03,46.07,128050.0,39.2961,39.3217,39.2365,39.2706,128050.0
2020-05-27 14:40:00,46.07,46.2,46.03,46.19,103798.0,39.2706,39.3814,39.2365,39.3729,103798.0
2020-05-27 14:45:00,46.19,46.2,46.02,46.09,199166.0,39.3729,39.3814,39.2279,39.2876,199166.0
2020-05-27 14:50:00,46.09,46.22,46.09,46.21,133177.0,39.2876,39.3984,39.2876,39.3899,133177.0
2020-05-27 14:55:00,46.22,46.32,46.21,46.31,209706.0,39.3984,39.4837,39.3899,39.4751,209706.0
2020-05-27 15:00:00,46.31,46.41,46.25,46.28,184175.0,39.4751,39.5604,39.424,39.4496,184175.0
2020-05-27 15:05:00,46.28,46.29,46.16,46.17,104719.0,39.4496,39.4581,39.3473,39.3558,104719.0
2020-05-27 15:10:00,46.17,46.3,46.17,46.27,145044.0,39.3558,39.4666,39.3558,39.441,145044.0
2020-05-27 15:15:00,46.26,46.27,46.2,46.21,126104.0,39.4325,39.441,39.3814,39.3899,126104.0
2020-05-27 15:20:00,46.2,46.23,46.15,46.19,150570.0,39.3814,39.407,39.3388,39.3729,150570.0
2020-05-27 15:25:00,46.18,46.27,46.16,46.23,279350.0,39.3643,39.441,39.3473,39.407,279350.0
2020-05-27 15:30:00,46.23,46.38,46.19,46.38,286196.0,39.407,39.5348,39.3729,39.5348,286196.0
2020-05-27 15:35:00,46.38,46.5,46.33,46.45,480902.0,39.5348,39.6371,39.4922,39.5945,480902.0
2020-05-27 15:40:00,46.45,46.62,46.42,46.62,364842.0,39.5945,39.7394,39.5689,39.7394,364842.0
2020-05-27 15:45:00,46.62,46.71,46.58,46.65,616798.0,39.7394,39.8161,39.7053,39.765,616798.0
2020-05-27 15:50:00,46.66,46.86,46.61,46.82,821613.0,39.7735,39.944,39.7309,39.9099,821613.0
2020-05-27 15:55:00,46.82,46.92,46.75,46.88,1314924.0,39.9099,39.9951,39.8502,39.961,1314924.0
2020-05-28 09:30:00,47.25,47.32,46.55,46.76,554207.0,40.2764,40.3361,39.6797,39.8587,554207.0
2020-05-28 09:35:00,46.76,46.83,46.14,46.26,254309.0,39.8587,39.9184,39.3302,39.4325,254309.0
2020-05-28 09:40:00,46.25,46.53,46.14,46.51,158287.0,39.424,39.6627,39.3302,39.6456,158287.0
2020-05-28 09:45:00,46.49,46.49,46.06,46.11,183354.0,39.6286,39.6286,39.262,39.3047,183354.0
2020-05-28 09:50:00,46.1,46.38,46.04,46.26,134479.0,39.2961,39.5348,39.245,39.4325,134479.0
2020-05-28 09:55:00,46.26,46.38,46.19,46.38,162705.0,39.4325,39.5348,39.3729,39.5348,162705.0
2020-05-28 10:00:00,46.38,46.39,45.94,45.94,212035.0,39.5348,39.5433,39.1598,39.1598,212035.0
2020-05-28 10:05:00,45.95,46.0,45.72,45.8,211543.0,39.1683,39.2109,38.9722,39.0404,211543.0
2020-05-28 10:10:00,45.8,45.96,45.75,45.77,180646.0,39.0404,39.1768,38.9978,39.0148,180646.0
2020-05-28 10:15:00,45.77,45.77,45.46,45.54,251889.0,39.0148,39.0148,38.7506,38.8188,251889.0
2020-05-28 10:20:00,45.54,45.7,45.44,45.51,143582.0,38.8188,38.9552,38.7335,38.7932,143582.0
2020-05-28 10:25:00,45.5,45.56,45.33,45.48,153475.0,38.7847,38.8358,38.6398,38.7676,153475.0
2020-05-28 10:30:00,45.49,45.52,45.37,45.46,104341.0,38.7762,38.8017,38.6739,38.7506,104341.0
2020-05-28 10:35:00,45.45,45.58,45.44,45.53,199481.0,38.7421,38.8529,38.7335,38.8103,199481.0
2020-05-28 10:40:00,45.51,45.58,45.41,45.56,160499.0,38.7932,38.8529,38.708,38.8358,160499.0
2020-05-28 10:45:00,45.57,45.57,45.41,45.48,145002.0,38.8444,38.8444,38.708,38.7676,145002.0
2020-05-28 10:50:00,45.48,45.54,45.37,45.5,122658.0,38.7676,38.8188,38.6739,38.7847,122658.0
2020-05-28 10:55:00,45.5,45.54,45.42,45.46,143456.0,38.7847,38.8188,38.7165,38.7506,143456.0
2020-05-28 11:00:00,45.45,45.49,45.28,45.34,135050.0,38.7421,38.7762,38.5972,38.6483,135050.0
2020-05-28 11:05:00,45.35,45.46,45.28,45.3,122615.0,38.6568,38.7506,38.5972,38.6142,122615.0
2020-05-28 11:10:00,45.3,45.4,45.28,45.4,117049.0,38.6142,38.6994,38.5972,38.6994,117049.0
2020-05-28 11:15:00,45.4,45.51,45.37,45.46,108412.0,38.6994,38.7932,38.6739,38.7506,108412.0
2020-05-28 11:20:00,45.45,45.47,45.34,45.41,105140.0,38.7421,38.7591,38.6483,38.708,105140.0
2020-05-28 11:25:00,45.41,45.51,45.32,45.51,127711.0,38.708,38.7932,38.6313,38.7932,127711.0
2020-05-28 11:30:00,45.5,45.56,45.38,45.38,236396.0,38.7847,38.8358,38.6824,38.6824,236396.0
2020-05-28 11:35:00,45.39,45.45,45.26,45.31,139252.0,38.6909,38.7421,38.5801,38.6227,139252.0
2020-05-28 11:40:00,45.31,45.39,45.24,45.36,134820.0,38.6227,38.6909,38.5631,38.6654,134820.0
2020-05-28 11:45:00,45.36,45.39,45.24,45.27,138712.0,38.6654,38.6909,38.5631,38.5886,138712.0
2020-05-28 11:50:00,45.27,45.33,45.18,45.26,159570.0,38.5886,38.6398,38.5119,38.5801,159570.0
2020-05-28 11:55:00,45.27,45.29,45.16,45.17,225283.0,38.5886,38.6057,38.4949,38.5034,225283.0
2020-05-28 12:00:00,45.17,45.33,45.11,45.19,284686.0,38.5034,38.6398,38.4523,38.5204,284686.0
2020-05-28 12:05:00,45.18,45.23,45.07,45.13,245587.0,38.5119,38.5545,38.4182,38.4693,245587.0
2020-05-28 12:10:00,45.13,45.18,45.05,45.06,188143.0,38.4693,38.5119,38.4011,38.4096,188143.0
2020-05-28 12:15:00,45.07,45.12,45.04,45.06,146038.0,38.4182,38.4608,38.3926,38.4096,146038.0
2020-05-28 12:20:00,45.06,45.21,45.04,45.16,188975.0,38.4096,38.5375,38.3926,38.4949,188975.0
2020-05-28 12:25:00,45.16,45.24,45.1,45.18,183145.0,38.4949,38.5631,38.4437,38.5119,183145.0
2020-05-28 12:30:00,45.19,45.22,45.14,45.19,88099.0,38.5204,38.546,38.4778,38.5204,88099.0
2020-05-28 12:35:00,45.19,45.33,45.18,45.3,102167.0,38.5204,38.6398,38.5119,38.6142,102167.0
2020-05-28 12:40:00,45.3,45.34,45.21,45.24,153414.0,38.6142,38.6483,38.5375,38.5631,153414.0
2020-05-28 12:45:00,45.23,45.28,45.18,45.26,112236.0,38.5545,38.5972,38.5119,38.5801,112236.0
2020-05-28 12:50:00,45.26,45.28,45.11,45.14,91879.0,38.5801,38.5972,38.4523,38.4778,91879.0
2020-05-28 12:55:00,45.13,45.21,45.1,45.2,109764.0,38.4693,38.5375,38.4437,38.529,109764.0
2020-05-28 13:00:00,45.2,45.27,45.19,45.24,100877.0,38.529,38.5886,38.5204,38.5631,100877.0
2020-05-28 13:05:00,45.25,45.26,45.13,45.16,123359.0,38.5716,38.5801,38.4693,38.4949,123359.0
2020-05-28 13:10:00,45.15,45.18,45.05,45.16,96770.0,38.4863,38.5119,38.4011,38.4949,96770.0
2020-05-28 13:15:00,45.15,45.19,45.0,45.01,118616.0,38.4863,38.5204,38.3585,38.367,118616.0
2020-05-28 13:20:00,45.01,45.06,44.97,45.05,93997.0,38.367,38.4096,38.3329,38.4011,93997.0
2020-05-28 13:25:00,45.06,45.1,45.0,45.09,113201.0,38.4096,38.4437,38.3585,38.4352,113201.0
2020-05-28 13:30:00,45.08,45.12,45.02,45.08,98306.0,38.4267,38.4608,38.3755,38.4267,98306.0
2020-05-28 13:35:00,45.08,45.14,45.04,45.09,114809.0,38.4267,38.4778,38.3926,38.4352,114809.0
2020-05-28 13:40:00,45.09,45.11,44.94,45.01,129504.0,38.4352,38.4523,38.3073,38.367,129504.0
2020-05-28 13:45:00,45.01,45.07,44.88,44.95,164450.0,38.367,38.4182,38.2562,38.3159,164450.0
2020-05-28 13:50:00,44.94,45.0,44.86,44.99,118599.0,38.3073,38.3585,38.2391,38.35,118599.0
2020-05-28 13:55:00,44.98,45.05,44.92,44.98,108102.0,38.3414,38.4011,38.2903,38.3414,108102.0
2020-05-28 14:00:00,44.98,45.01,44.86,44.87,106292.0,38.3414,38.367,38.2391,38.2477,106292.0
2020-05-28 14:05:00,44.86,45.0,44.82,44.97,156433.0,38.2391,38.3585,38.2051,38.3329,156433.0
2020-05-28 14:10:00,44.96,44.97,44.89,44.93,108354.0,38.3244,38.3329,38.2647,38.2988,108354.0
2020-05-28 14:15:00,44.94,45.02,44.94,44.97,106900.0,38.3073,38.3755,38.3073,38.3329,106900.0
2020-05-28 14:20:00,44.97,45.01,44.87,44.89,118966.0,38.3329,38.367,38.2477,38.2647,118966.0
2020-05-28 14:25:00,44.89,44.93,44.85,44.88,114371.0,38.2647,38.2988,38.2306,38.2562,114371.0
2020-05-28 14:30:00,44.9,44.98,44.9,44.97,109602.0,38.2732,38.3414,38.2732,38.3329,109602.0
2020-05-28 14:35:00,44.96,45.04,44.92,44.95,179510.0,38.3244,38.3926,38.2903,38.3159,179510.0
2020-05-28 14:40:00,44.96,44.99,44.87,44.9,133759.0,38.3244,38.35,38.2477,38.2732,133759.0
2020-05-28 14:45:00,44.9,45.0,44.89,45.0,100721.0,38.2732,38.3585,38.2647,38.3585,100721.0
2020-05-28 14:50:00,45.0,45.07,44.96,44.98,114964.0,38.3585,38.4182,38.3244,38.3414,114964.0
2020-05-28 14:55:00,44.98,45.06,44.93,45.04,121734.0,38.3414,38.4096,38.2988,38.3926,121734.0
2020-05-28 15:00:00,45.03,45.1,45.01,45.06,149434.0,38.3841,38.4437,38.367,38.4096,149434.0
2020-05-28 15:05:00,45.06,45.1,44.99,45.07,184637.0,38.4096,38.4437,38.35,38.4182,184637.0
2020-05-28 15:10:00,45.07,45.2,45.0,45.19,165209.0,38.4182,38.529,38.3585,38.5204,165209.0
2020-05-28 15:15:00,45.19,45.2,45.01,45.05,393197.0,38.5204,38.529,38.367,38.4011,393197.0
2020-05-28 15:20:00,45.05,45.08,44.94,45.07,142467.0,38.4011,38.4267,38.3073,38.4182,142467.0
2020-05-28 15:25:00,45.07,45.08,44.86,44.86,173963.0,38.4182,38.4267,38.2391,38.2391,173963.0
2020-05-28 15:30:00,44.86,44.93,44.68,44.77,301468.0,38.2391,38.2988,38.0857,38.1624,301468.0
2020-05-28 15:35:00,44.77,44.81,44.66,44.66,213211.0,38.1624,38.1965,38.0687,38.0687,213211.0
2020-05-28 15:40:00,44.66,44.68,44.58,44.65,335627.0,38.0687,38.0857,38.0005,38.0601,335627.0
2020-05-28 15:45:00,44.65,44.66,44.38,44.39,401564.0,38.0601,38.0687,37.83,37.8385,401564.0
2020-05-28 15:50:00,44.38,44.44,44.27,44.4,536871.0,37.83,37.8811,37.7362,37.847,536871.0
2020-05-28 15:55:00,44.41,44.6,44.35,44.41,1032048.0,37.8556,38.0175,37.8044,37.8556,1032048.0
2020-05-29 09:30:00,44.01,44.01,43.52,43.85,404996.0,37.5146,37.5146,37.0969,37.3782,404996.0
2020-05-29 09:35:00,43.85,44.25,43.84,44.13,226744.0,37.3782,37.7192,37.3697,37.6169,226744.0
2020-05-29 09:40:00,44.13,44.17,43.94,44.0,161791.0,37.6169,37.651,37.4549,37.5061,161791.0
2020-05-29 09:45:00,44.01,44.37,43.92,44.25,163605.0,37.5146,37.8215,37.4379,37.7192,163605.0
2020-05-29 09:50:00,44.22,44.33,44.04,44.21,106788.0,37.6936,37.7874,37.5402,37.6851,106788.0
2020-05-29 09:55:00,44.21,44.25,44.01,44.18,103244.0,37.6851,37.7192,37.5146,37.6595,103244.0
2020-05-29 10:00:00,44.18,44.33,44.11,44.2,98578.0,37.6595,37.7874,37.5998,37.6766,98578.0
2020-05-29 10:05:00,44.21,44.31,44.14,44.19,89439.0,37.6851,37.7703,37.6254,37.668,89439.0
2020-05-29 10:10:00,44.2,44.52,44.19,44.5,96659.0,37.6766,37.9493,37.668,37.9323,96659.0
2020-05-29 10:15:00,44.51,44.69,44.4,44.66,106299.0,37.9408,38.0942,37.847,38.0687,106299.0
2020-05-29 10:20:00,44.66,44.79,44.63,44.69,131891.0,38.0687,38.1795,38.0431,38.0942,131891.0
2020-05-29 10:25:00,44.69,44.7,44.48,44.66,123039.0,38.0942,38.1028,37.9152,38.0687,123039.0
2020-05-29 10:30:00,44.66,44.72,44.49,44.51,123017.0,38.0687,38.1198,37.9238,37.9408,123017.0
2020-05-29 10:35:00,44.51,44.54,44.38,44.4,75455.0,37.9408,37.9664,37.83,37.847,75455.0
2020-05-29 10:40:00,44.4,44.52,44.37,44.48,182068.0,37.847,37.9493,37.8215,37.9152,182068.0
2020-05-29 10:45:00,44.48,44.51,44.39,44.45,103623.0,37.9152,37.9408,37.8385,37.8897,103623.0
2020-05-29 10:50:00,44.46,44.55,44.39,44.42,96312.0,37.8982,37.9749,37.8385,37.8641,96312.0
2020-05-29 10:55:00,44.43,44.49,44.31,44.39,263875.0,37.8726,37.9238,37.7703,37.8385,263875.0
2020-05-29 11:00:00,44.38,44.47,44.35,44.36,52170.0,37.83,37.9067,37.8044,37.8129,52170.0
2020-05-29 11:05:00,44.37,44.48,44.37,44.39,61896.0,37.8215,37.9152,37.8215,37.8385,61896.0
2020-05-29 11:10:00,44.39,44.48,44.33,44.38,47308.0,37.8385,37.9152,37.7874,37.83,47308.0
2020-05-29 11:15:00,44.38,44.4,44.25,44.33,67325.0,37.83,37.847,37.7192,37.7874,67325.0
2020-05-29 11:20:00,44.33,44.43,44.28,44.33,121339.0,37.7874,37.8726,37.7447,37.7874,121339.0
2020-05-29 11:25:00,44.33,44.36,44.2,44.22,68389.0,37.7874,37.8129,37.6766,37.6936,68389.0
2020-05-29 11:30:00,44.22,44.27,44.16,44.25,60608.0,37.6936,37.7362,37.6425,37.7192,60608.0
2020-05-29 11:35:00,44.25,44.4,44.21,44.34,62078.0,37.7192,37.847,37.6851,37.7959,62078.0
2020-05-29 11:40:00,44.35,44.37,44.27,44.28,43657.0,37.8044,37.8215,37.7362,37.7447,43657.0
2020-05-29 11:45:00,44.28,44.35,44.23,44.34,39314.0,37.7447,37.8044,37.7021,37.7959,39314.0
2020-05-29 11:50:00,44.34,44.42,44.34,44.34,90105.0,37.7959,37.8641,37.7959,37.7959,90105.0
2020-05-29 11:55:00,44.34,44.4,44.31,44.34,58803.0,37.7959,37.847,37.7703,37.7959,58803.0
2020-05-29 12:00:00,44.34,44.39,44.3,44.33,28217.0,37.7959,37.8385,37.7618,37.7874,28217.0
2020-05-29 12:05:00,44.32,44.38,44.31,44.31,37686.0,37.7788,37.83,37.7703,37.7703,37686.0
2020-05-29 12:10:00,44.31,44.35,44.26,44.27,42986.0,37.7703,37.8044,37.7277,37.7362,42986.0
2020-05-29 12:15:00,44.27,44.27,44.19,44.21,58571.0,37.7362,37.7362,37.668,37.6851,58571.0
2020-05-29 12:20:00,44.21,44.24,44.16,44.21,81166.0,37.6851,37.7107,37.6425,37.6851,81166.0
2020-05-29 12:25:00,44.22,44.26,44.21,44.22,51712.0,37.6936,37.7277,37.6851,37.6936,51712.0
2020-05-29 12:30:00,44.21,44.23,44.12,44.17,444711.0,37.6851,37.7021,37.6084,37.651,444711.0
2020-05-29 12:35:00,44.18,44.28,44.18,44.27,65386.0,37.6595,37.7447,37.6595,37.7362,65386.0
2020-05-29 12:40:00,44.27,44.27,44.01,44.05,59956.0,37.7362,37.7362,37.5146,37.5487,59956.0
2020-05-29 12:45:00,44.05,44.1,44.03,44.07,62406.0,37.5487,37.5913,37.5316,37.5657,62406.0
2020-05-29 12:50:00,44.06,44.13,43.87,43.96,131774.0,37.5572,37.6169,37.3953,37.472,131774.0
2020-05-29 12:55:00,43.96,44.33,43.92,44.19,276381.0,37.472,37.7874,37.4379,37.668,276381.0
2020-05-29 13:00:00,44.19,44.24,44.12,44.13,58435.0,37.668,37.7107,37.6084,37.6169,58435.0
2020-05-29 13:05:00,44.14,44.23,44.11,44.19,41673.0,37.6254,37.7021,37.5998,37.668,41673.0
2020-05-29 13:10:00,44.18,44.27,44.14,44.15,36570.0,37.6595,37.7362,37.6254,37.6339,36570.0
2020-05-29 13:15:00,44.15,44.17,44.03,44.09,57766.0,37.6339,37.651,37.5316,37.5828,57766.0
2020-05-29 13:20:00,44.1,44.15,44.07,44.14,52068.0,37.5913,37.6339,37.5657,37.6254,52068.0
2020-05-29 13:25:00,44.14,44.21,44.11,44.14,58965.0,37.6254,37.6851,37.5998,37.6254,58965.0
2020-05-29 13:30:00,44.14,44.15,44.08,44.08,31931.0,37.6254,37.6339,37.5743,37.5743,31931.0
2020-05-29 13:35:00,44.08,44.08,43.92,43.95,46990.0,37.5743,37.5743,37.4379,37.4635,46990.0
2020-05-29 13:40:00,43.95,44.0,43.84,43.86,67222.0,37.4635,37.5061,37.3697,37.3867,67222.0
2020-05-29 13:45:00,43.86,43.94,43.85,43.91,64040.0,37.3867,37.4549,37.3782,37.4294,64040.0
2020-05-29 13:50:00,43.9,43.95,43.86,43.95,59819.0,37.4208,37.4635,37.3867,37.4635,59819.0
2020-05-29 13:55:00,43.95,43.99,43.9,43.9,47434.0,37.4635,37.4976,37.4208,37.4208,47434.0
2020-05-29 14:00:00,43.91,43.95,43.86,43.87,58998.0,37.4294,37.4635,37.3867,37.3953,58998.0
2020-05-29 14:05:00,43.87,44.15,43.82,44.13,177659.0,37.3953,37.6339,37.3526,37.6169,177659.0
2020-05-29 14:10:00,44.13,44.18,44.01,44.04,56669.0,37.6169,37.6595,37.5146,37.5402,56669.0
2020-05-29 14:15:00,44.04,44.15,44.02,44.15,44710.0,37.5402,37.6339,37.5231,37.6339,44710.0
2020-05-29 14:20:00,44.14,44.18,44.08,44.14,35284.0,37.6254,37.6595,37.5743,37.6254,35284.0
2020-05-29 14:25:00,44.14,44.29,44.14,44.27,46450.0,37.6254,37.7533,37.6254,37.7362,46450.0
2020-05-29 14:30:00,44.27,44.29,44.18,44.26,58859.0,37.7362,37.7533,37.6595,37.7277,58859.0
2020-05-29 14:35:00,44.25,44.27,44.19,44.21,62819.0,37.7192,37.7362,37.668,37.6851,62819.0
2020-05-29 14:40:00,44.21,44.3,44.16,44.18,59499.0,37.6851,37.7618,37.6425,37.6595,59499.0
2020-05-29 14:45:00,44.17,44.18,44.02,44.03,84848.0,37.651,37.6595,37.5231,37.5316,84848.0
2020-05-29 14:50:00,44.03,44.03,43.71,43.91,202412.0,37.5316,37.5316,37.2589,37.4294,202412.0
2020-05-29 14:55:00,43.91,44.58,43.8,44.55,253050.0,37.4294,38.0005,37.3356,37.9749,253050.0
2020-05-29 15:00:00,44.56,44.73,44.54,44.72,177917.0,37.9834,38.1283,37.9664,38.1198,177917.0
2020-05-29 15:05:00,44.72,44.72,44.56,44.56,148131.0,38.1198,38.1198,37.9834,37.9834,148131.0
2020-05-29 15:10:00,44.55,44.71,44.47,44.55,209300.0,37.9749,38.1113,37.9067,37.9749,209300.0
2020-05-29 15:15:00,44.54,44.57,44.39,44.4,119432.0,37.9664,37.9919,37.8385,37.847,119432.0
2020-05-29 15:20:00,44.4,44.58,44.39,44.56,102643.0,37.847,38.0005,37.8385,37.9834,102643.0
2020-05-29 15:25:00,44.56,44.56,44.36,44.38,126479.0,37.9834,37.9834,37.8129,37.83,126479.0
2020-05-29 15:30:00,44.39,44.45,44.26,44.33,169904.0,37.8385,37.8897,37.7277,37.7874,169904.0
2020-05-29 15:35:00,44.34,44.4,44.26,44.37,170229.0,37.7959,37.847,37.7277,37.8215,170229.0
2020-05-29 15:40:00,44.37,44.42,44.29,44.4,199411.0,37.8215,37.8641,37.7533,37.847,199411.0
2020-05-29 15:45:00,44.4,44.46,44.26,44.29,242391.0,37.847,37.8982,37.7277,37.7533,242391.0
2020-05-29 15:50:00,44.29,44.44,44.29,44.36,337598.0,37.7533,37.8811,37.7533,37.8129,337598.0
2020-05-29 15:55:00,44.36,44.37,44.19,44.19,769540.0,37.8129,37.8215,37.668,37.668,769540.0
2020-06-01 09:30:00,44.52,44.52,44.06,44.35,334295.0,37.9493,37.9493,37.5572,37.8044,334295.0
2020-06-01 09:35:00,44.34,44.39,43.95,44.23,197965.0,37.7959,37.8385,37.4635,37.7021,197965.0
2020-06-01 09:40:00,44.23,44.55,44.2,44.51,238061.0,37.7021,37.9749,37.6766,37.9408,238061.0
2020-06-01 09:45:00,44.5,44.77,44.48,44.74,164171.0,37.9323,38.1624,37.9152,38.1369,164171.0
2020-06-01 09:50:00,44.74,44.74,44.51,44.57,134423.0,38.1369,38.1369,37.9408,37.9919,134423.0
2020-06-01 09:55:00,44.57,44.65,44.47,44.6,58284.0,37.9919,38.0601,37.9067,38.0175,58284.0
2020-06-01 10:00:00,44.59,44.82,44.54,44.7,90129.0,38.009,38.2051,37.9664,38.1028,90129.0
2020-06-01 10:05:00,44.7,44.87,44.69,44.77,93766.0,38.1028,38.2477,38.0942,38.1624,93766.0
2020-06-01 10:10:00,44.77,44.83,44.68,44.78,89426.0,38.1624,38.2136,38.0857,38.171,89426.0
2020-06-01 10:15:00,44.78,44.92,44.7,44.91,53533.0,38.171,38.2903,38.1028,38.2818,53533.0
2020-06-01 10:20:00,44.92,45.01,44.85,45.01,74077.0,38.2903,38.367,38.2306,38.367,74077.0
2020-06-01 10:25:00,45.01,45.07,44.88,44.95,63629.0,38.367,38.4182,38.2562,38.3159,63629.0
2020-06-01 10:30:00,44.97,45.01,44.9,44.92,53034.0,38.3329,38.367,38.2732,38.2903,53034.0
2020-06-01 10:35:00,44.93,45.06,44.91,45.01,67676.0,38.2988,38.4096,38.2818,38.367,67676.0
2020-06-01 10:40:00,45.02,45.04,44.97,45.02,61867.0,38.3755,38.3926,38.3329,38.3755,61867.0
2020-06-01 10:45:00,45.02,45.03,44.92,45.02,67081.0,38.3755,38.3841,38.2903,38.3755,67081.0
2020-06-01 10:50:00,45.02,45.02,44.86,45.0,116000.0,38.3755,38.3755,38.2391,38.3585,116000.0
2020-06-01 10:55:00,45.0,45.05,44.9,44.91,74315.0,38.3585,38.4011,38.2732,38.2818,74315.0
2020-06-01 11:00:00,44.91,44.96,44.74,44.74,59566.0,38.2818,38.3244,38.1369,38.1369,59566.0
2020-06-01 11:05:00,44.73,44.87,44.73,44.83,93003.0,38.1283,38.2477,38.1283,38.2136,93003.0
2020-06-01 11:10:00,44.83,44.91,44.76,44.89,55824.0,38.2136,38.2818,38.1539,38.2647,55824.0
2020-06-01 11:15:00,44.89,45.02,44.87,45.0,88767.0,38.2647,38.3755,38.2477,38.3585,88767.0
2020-06-01 11:20:00,44.99,45.03,44.92,44.94,82064.0,38.35,38.3841,38.2903,38.3073,82064.0
2020-06-01 11:25:00,44.93,44.94,44.85,44.85,69292.0,38.2988,38.3073,38.2306,38.2306,69292.0
2020-06-01 11:30:00,44.84,44.85,44.72,44.74,79237.0,38.2221,38.2306,38.1198,38.1369,79237.0
2020-06-01 11:35:00,44.75,44.84,44.74,44.84,76151.0,38.1454,38.2221,38.1369,38.2221,76151.0
2020-06-01 11:40:00,44.85,44.85,44.76,44.78,47585.0,38.2306,38.2306,38.1539,38.171,47585.0
2020-06-01 11:45:00,44.78,44.8,44.72,44.78,40052.0,38.171,38.188,38.1198,38.171,40052.0
2020-06-01 11:50:00,44.77,44.78,44.69,44.72,36353.0,38.1624,38.171,38.0942,38.1198,36353.0
2020-06-01 11:55:00,44.71,44.73,44.68,44.68,62285.0,38.1113,38.1283,38.0857,38.0857,62285.0
2020-06-01 12:00:00,44.68,44.7,44.61,44.65,54624.0,38.0857,38.1028,38.026,38.0601,54624.0
2020-06-01 12:05:00,44.65,44.79,44.63,44.77,70332.0,38.0601,38.1795,38.0431,38.1624,70332.0
2020-06-01 12:10:00,44.77,44.77,44.68,44.72,47496.0,38.1624,38.1624,38.0857,38.1198,47496.0
2020-06-01 12:15:00,44.72,44.72,44.67,44.7,38580.0,38.1198,38.1198,38.0772,38.1028,38580.0
2020-06-01 12:20:00,44.69,44.69,44.65,44.68,35531.0,38.0942,38.0942,38.0601,38.0857,35531.0
2020-06-01 12:25:00,44.67,44.7,44.64,44.7,58382.0,38.0772,38.1028,38.0516,38.1028,58382.0
2020-06-01 12:30:00,44.7,44.75,44.69,44.72,26395.0,38.1028,38.1454,38.0942,38.1198,26395.0
2020-06-01 12:35:00,44.73,44.73,44.65,44.66,65064.0,38.1283,38.1283,38.0601,38.0687,65064.0
2020-06-01 12:40:00,44.66,44.67,44.6,44.61,46904.0,38.0687,38.0772,38.0175,38.026,46904.0
2020-06-01 12:45:00,44.61,44.66,44.61,44.65,32330.0,38.026,38.0687,38.026,38.0601,32330.0
2020-06-01 12:50:00,44.65,44.66,44.59,44.61,46561.0,38.0601,38.0687,38.009,38.026,46561.0
2020-06-01 12:55:00,44.6,44.66,44.56,44.66,39433.0,38.0175,38.0687,37.9834,38.0687,39433.0
2020-06-01 13:00:00,44.65,44.69,44.63,44.65,40948.0,38.0601,38.0942,38.0431,38.0601,40948.0
2020-06-01 13:05:00,44.65,44.7,44.64,44.66,48849.0,38.0601,38.1028,38.0516,38.0687,48849.0
2020-06-01 13:10:00,44.66,44.71,44.65,44.7,52867.0,38.0687,38.1113,38.0601,38.1028,52867.0
2020-06-01 13:15:00,44.69,44.82,44.68,44.8,101226.0,38.0942,38.2051,38.0857,38.188,101226.0
2020-06-01 13:20:00,44.79,44.89,44.78,44.86,57428.0,38.1795,38.2647,38.171,38.2391,57428.0
2020-06-01 13:25:00,44.86,44.92,44.8,44.82,77468.0,38.2391,38.2903,38.188,38.2051,77468.0
2020-06-01 13:30:00,44.82,44.84,44.78,44.79,84008.0,38.2051,38.2221,38.171,38.1795,84008.0
2020-06-01 13:35:00,44.79,44.85,44.77,44.84,44156.0,38.1795,38.2306,38.1624,38.2221,44156.0
2020-06-01 13:40:00,44.84,44.89,44.83,44.84,46189.0,38.2221,38.2647,38.2136,38.2221,46189.0
2020-06-01 13:45:00,44.85,44.87,44.82,44.85,32367.0,38.2306,38.2477,38.2051,38.2306,32367.0
2020-06-01 13:50:00,44.85,44.87,44.83,44.86,34525.0,38.2306,38.2477,38.2136,38.2391,34525.0
2020-06-01 13:55:00,44.85,44.85,44.8,44.84,36930.0,38.2306,38.2306,38.188,38.2221,36930.0
2020-06-01 14:00:00,44.83,44.85,44.79,44.83,50195.0,38.2136,38.2306,38.1795,38.2136,50195.0
2020-06-01 14:05:00,44.83,44.84,44.8,44.81,45917.0,38.2136,38.2221,38.188,38.1965,45917.0
2020-06-01 14:10:00,44.81,44.85,44.78,44.8,48233.0,38.1965,38.2306,38.171,38.188,48233.0
2020-06-01 14:15:00,44.8,44.87,44.75,44.85,60727.0,38.188,38.2477,38.1454,38.2306,60727.0
2020-06-01 14:20:00,44.85,44.89,44.82,44.82,43797.0,38.2306,38.2647,38.2051,38.2051,43797.0
2020-06-01 14:25:00,44.82,44.82,44.67,44.67,42826.0,38.2051,38.2051,38.0772,38.0772,42826.0
2020-06-01 14:30:00,44.66,44.71,44.65,44.68,50422.0,38.0687,38.1113,38.0601,38.0857,50422.0
2020-06-01 14:35:00,44.68,44.79,44.64,44.77,53631.0,38.0857,38.1795,38.0516,38.1624,53631.0
2020-06-01 14:40:00,44.77,44.79,44.73,44.79,24559.0,38.1624,38.1795,38.1283,38.1795,24559.0
2020-06-01 14:45:00,44.8,44.87,44.77,44.85,39286.0,38.188,38.2477,38.1624,38.2306,39286.0
2020-06-01 14:50:00,44.84,44.89,44.82,44.89,34602.0,38.2221,38.2647,38.2051,38.2647,34602.0
2020-06-01 14:55:00,44.89,44.93,44.88,44.91,49190.0,38.2647,38.2988,38.2562,38.2818,49190.0
2020-06-01 15:00:00,44.91,45.03,44.91,44.99,49435.0,38.2818,38.3841,38.2818,38.35,49435.0
2020-06-01 15:05:00,44.99,45.0,44.87,44.89,74374.0,38.35,38.3585,38.2477,38.2647,74374.0
2020-06-01 15:10:00,44.9,44.9,44.83,44.87,36570.0,38.2732,38.2732,38.2136,38.2477,36570.0
2020-06-01 15:15:00,44.86,44.89,44.79,44.86,42758.0,38.2391,38.2647,38.1795,38.2391,42758.0
2020-06-01 15:20:00,44.87,44.93,44.86,44.91,59842.0,38.2477,38.2988,38.2391,38.2818,59842.0
2020-06-01 15:25:00,44.91,44.96,44.89,44.93,50799.0,38.2818,38.3244,38.2647,38.2988,50799.0
2020-06-01 15:30:00,44.93,45.07,44.91,45.03,89699.0,38.2988,38.4182,38.2818,38.3841,89699.0
2020-06-01 15:35:00,45.04,45.05,44.91,44.94,79022.0,38.3926,38.4011,38.2818,38.3073,79022.0
2020-06-01 15:40:00,44.94,44.94,44.83,44.89,96339.0,38.3073,38.3073,38.2136,38.2647,96339.0
2020-06-01 15:45:00,44.89,44.96,44.82,44.84,173833.0,38.2647,38.3244,38.2051,38.2221,173833.0
2020-06-01 15:50:00,44.84,44.91,44.75,44.8,313878.0,38.2221,38.2818,38.1454,38.188,313878.0
2020-06-01 15:55:00,44.8,44.85,44.64,44.72,556821.0,38.188,38.2306,38.0516,38.1198,556821.0
2020-06-02 09:30:00,45.18,45.29,44.88,45.25,275977.0,38.5119,38.6057,38.2562,38.5716,275977.0
2020-06-02 09:35:00,45.25,45.28,45.01,45.1,88873.0,38.5716,38.5972,38.367,38.4437,88873.0
2020-06-02 09:40:00,45.09,45.31,45.09,45.2,75879.0,38.4352,38.6227,38.4352,38.529,75879.0
2020-06-02 09:45:00,45.2,45.47,45.16,45.47,115598.0,38.529,38.7591,38.4949,38.7591,115598.0
2020-06-02 09:50:00,45.47,45.95,45.46,45.93,342105.0,38.7591,39.1683,38.7506,39.1512,342105.0
2020-06-02 09:55:00,45.93,46.15,45.92,46.11,293997.0,39.1512,39.3388,39.1427,39.3047,293997.0
2020-06-02 10:00:00,46.11,46.16,46.01,46.12,256563.0,39.3047,39.3473,39.2194,39.3132,256563.0
2020-06-02 10:05:00,46.13,46.26,45.94,45.98,298882.0,39.3217,39.4325,39.1598,39.1938,298882.0
2020-06-02 10:10:00,45.98,46.02,45.77,45.81,106033.0,39.1938,39.2279,39.0148,39.0489,106033.0
2020-06-02 10:15:00,45.81,45.81,45.55,45.68,124016.0,39.0489,39.0489,38.8273,38.9381,124016.0
2020-06-02 10:20:00,45.68,45.76,45.57,45.68,136809.0,38.9381,39.0063,38.8444,38.9381,136809.0
2020-06-02 10:25:00,45.68,45.76,45.66,45.76,58455.0,38.9381,39.0063,38.9211,39.0063,58455.0
2020-06-02 10:30:00,45.76,45.79,45.7,45.75,61224.0,39.0063,39.0319,38.9552,38.9978,61224.0
2020-06-02 10:35:00,45.73,45.81,45.73,45.75,79293.0,38.9807,39.0489,38.9807,38.9978,79293.0
2020-06-02 10:40:00,45.76,45.86,45.76,45.81,151393.0,39.0063,39.0916,39.0063,39.0489,151393.0
2020-06-02 10:45:00,45.82,45.86,45.6,45.63,245901.0,39.0575,39.0916,38.8699,38.8955,245901.0
2020-06-02 10:50:00,45.63,45.7,45.53,45.69,263885.0,38.8955,38.9552,38.8103,38.9466,263885.0
2020-06-02 10:55:00,45.68,45.87,45.67,45.86,94510.0,38.9381,39.1001,38.9296,39.0916,94510.0
2020-06-02 11:00:00,45.87,45.87,45.66,45.73,133097.0,39.1001,39.1001,38.9211,38.9807,133097.0
2020-06-02 11:05:00,45.75,45.75,45.58,45.61,145418.0,38.9978,38.9978,38.8529,38.8785,145418.0
2020-06-02 11:10:00,45.61,45.64,45.57,45.58,128975.0,38.8785,38.904,38.8444,38.8529,128975.0
2020-06-02 11:15:00,45.59,45.71,45.57,45.69,82606.0,38.8614,38.9637,38.8444,38.9466,82606.0
2020-06-02 11:20:00,45.69,45.78,45.62,45.74,59624.0,38.9466,39.0234,38.887,38.9893,59624.0
2020-06-02 11:25:00,45.74,45.78,45.68,45.7,59240.0,38.9893,39.0234,38.9381,38.9552,59240.0
2020-06-02 11:30:00,45.69,45.79,45.67,45.7,60988.0,38.9466,39.0319,38.9296,38.9552,60988.0
2020-06-02 11:35:00,45.7,45.79,45.65,45.73,38037.0,38.9552,39.0319,38.9126,38.9807,38037.0
2020-06-02 11:40:00,45.73,45.78,45.72,45.77,40663.0,38.9807,39.0234,38.9722,39.0148,40663.0
2020-06-02 11:45:00,45.77,45.83,45.72,45.76,91175.0,39.0148,39.066,38.9722,39.0063,91175.0
2020-06-02 11:50:00,45.76,45.77,45.7,45.75,42377.0,39.0063,39.0148,38.9552,38.9978,42377.0
2020-06-02 11:55:00,45.75,45.75,45.64,45.7,71553.0,38.9978,38.9978,38.904,38.9552,71553.0
2020-06-02 12:00:00,45.7,45.71,45.63,45.63,41042.0,38.9552,38.9637,38.8955,38.8955,41042.0
2020-06-02 12:05:00,45.64,45.67,45.62,45.63,31049.0,38.904,38.9296,38.887,38.8955,31049.0
2020-06-02 12:10:00,45.63,45.74,45.63,45.73,34290.0,38.8955,38.9893,38.8955,38.9807,34290.0
2020-06-02 12:15:00,45.73,45.73,45.65,45.65,54367.0,38.9807,38.9807,38.9126,38.9126,54367.0
2020-06-02 12:20:00,45.66,45.69,45.62,45.69,47589.0,38.9211,38.9466,38.887,38.9466,47589.0
2020-06-02 12:25:00,45.69,45.77,45.69,45.76,36243.0,38.9466,39.0148,38.9466,39.0063,36243.0
2020-06-02 12:30:00,45.76,45.77,45.6,45.64,185604.0,39.0063,39.0148,38.8699,38.904,185604.0
2020-06-02 12:35:00,45.66,45.66,45.61,45.63,63706.0,38.9211,38.9211,38.8785,38.8955,63706.0
2020-06-02 12:40:00,45.63,45.7,45.61,45.69,53992.0,38.8955,38.9552,38.8785,38.9466,53992.0
2020-06-02 12:45:00,45.69,45.76,45.68,45.7,81797.0,38.9466,39.0063,38.9381,38.9552,81797.0
2020-06-02 12:50:00,45.7,45.77,45.7,45.71,45458.0,38.9552,39.0148,38.9552,38.9637,45458.0
2020-06-02 12:55:00,45.72,45.75,45.69,45.71,53541.0,38.9722,38.9978,38.9466,38.9637,53541.0
2020-06-02 13:00:00,45.71,45.73,45.69,45.71,45507.0,38.9637,38.9807,38.9466,38.9637,45507.0
2020-06-02 13:05:00,45.7,45.78,45.7,45.73,109980.0,38.9552,39.0234,38.9552,38.9807,109980.0
2020-06-02 13:10:00,45.73,45.82,45.7,45.82,54710.0,38.9807,39.0575,38.9552,39.0575,54710.0
2020-06-02 13:15:00,45.82,45.86,45.78,45.83,88160.0,39.0575,39.0916,39.0234,39.066,88160.0
2020-06-02 13:20:00,45.83,45.83,45.73,45.77,80992.0,39.066,39.066,38.9807,39.0148,80992.0
2020-06-02 13:25:00,45.77,45.83,45.73,45.8,102145.0,39.0148,39.066,38.9807,39.0404,102145.0
2020-06-02 13:30:00,45.8,45.85,45.77,45.83,87494.0,39.0404,39.083,39.0148,39.066,87494.0
2020-06-02 13:35:00,45.83,45.84,45.74,45.76,68174.0,39.066,39.0745,38.9893,39.0063,68174.0
2020-06-02 13:40:00,45.77,45.93,45.76,45.83,93627.0,39.0148,39.1512,39.0063,39.066,93627.0
2020-06-02 13:45:00,45.82,45.83,45.66,45.71,66391.0,39.0575,39.066,38.9211,38.9637,66391.0
2020-06-02 13:50:00,45.72,45.74,45.62,45.68,125961.0,38.9722,38.9893,38.887,38.9381,125961.0
2020-06-02 13:55:00,45.69,45.74,45.65,45.72,56213.0,38.9466,38.9893,38.9126,38.9722,56213.0
2020-06-02 14:00:00,45.72,45.78,45.71,45.77,39241.0,38.9722,39.0234,38.9637,39.0148,39241.0
2020-06-02 14:05:00,45.78,45.78,45.62,45.67,56551.0,39.0234,39.0234,38.887,38.9296,56551.0
2020-06-02 14:10:00,45.67,45.68,45.61,45.68,49943.0,38.9296,38.9381,38.8785,38.9381,49943.0
2020-06-02 14:15:00,45.68,45.73,45.6,45.72,99286.0,38.9381,38.9807,38.8699,38.9722,99286.0
2020-06-02 14:20:00,45.72,45.72,45.63,45.64,102711.0,38.9722,38.9722,38.8955,38.904,102711.0
2020-06-02 14:25:00,45.64,45.64,45.46,45.48,88768.0,38.904,38.904,38.7506,38.7676,88768.0
2020-06-02 14:30:00,45.48,45.49,45.34,45.34,87751.0,38.7676,38.7762,38.6483,38.6483,87751.0
2020-06-02 14:35:00,45.35,45.45,45.34,45.44,78975.0,38.6568,38.7421,38.6483,38.7335,78975.0
2020-06-02 14:40:00,45.44,45.53,45.42,45.48,69701.0,38.7335,38.8103,38.7165,38.7676,69701.0
2020-06-02 14:45:00,45.48,45.51,45.44,45.49,53697.0,38.7676,38.7932,38.7335,38.7762,53697.0
2020-06-02 14:50:00,45.5,45.55,45.49,45.55,57945.0,38.7847,38.8273,38.7762,38.8273,57945.0
2020-06-02 14:55:00,45.55,45.62,45.52,45.56,56400.0,38.8273,38.887,38.8017,38.8358,56400.0
2020-06-02 15:00:00,45.57,45.58,45.51,45.54,81671.0,38.8444,38.8529,38.7932,38.8188,81671.0
2020-06-02 15:05:00,45.55,45.58,45.5,45.54,65018.0,38.8273,38.8529,38.7847,38.8188,65018.0
2020-06-02 15:10:00,45.53,45.59,45.51,45.54,67821.0,38.8103,38.8614,38.7932,38.8188,67821.0
2020-06-02 15:15:00,45.54,45.63,45.53,45.63,150611.0,38.8188,38.8955,38.8103,38.8955,150611.0
2020-06-02 15:20:00,45.63,45.66,45.55,45.58,170865.0,38.8955,38.9211,38.8273,38.8529,170865.0
2020-06-02 15:25:00,45.58,45.6,45.49,45.6,92058.0,38.8529,38.8699,38.7762,38.8699,92058.0
2020-06-02 15:30:00,45.6,45.63,45.53,45.58,127702.0,38.8699,38.8955,38.8103,38.8529,127702.0
2020-06-02 15:35:00,45.58,45.63,45.53,45.54,88497.0,38.8529,38.8955,38.8103,38.8188,88497.0
2020-06-02 15:40:00,45.55,45.55,45.46,45.5,108913.0,38.8273,38.8273,38.7506,38.7847,108913.0
2020-06-02 15:45:00,45.5,45.64,45.47,45.64,111989.0,38.7847,38.904,38.7591,38.904,111989.0
2020-06-02 15:50:00,45.64,45.72,45.57,45.66,263963.0,38.904,38.9722,38.8444,38.9211,263963.0
2020-06-02 15:55:00,45.65,45.69,45.55,45.59,790676.0,38.9126,38.9466,38.8273,38.8614,790676.0
2020-06-03 09:30:00,46.98,46.98,46.51,46.64,327396.0,40.0463,40.0463,39.6456,39.7564,327396.0
2020-06-03 09:35:00,46.65,46.67,46.44,46.53,166274.0,39.765,39.782,39.586,39.6627,166274.0
2020-06-03 09:40:00,46.54,46.68,46.52,46.67,117192.0,39.6712,39.7905,39.6541,39.782,117192.0
2020-06-03 09:45:00,46.68,46.75,46.6,46.66,128098.0,39.7905,39.8502,39.7223,39.7735,128098.0
2020-06-03 09:50:00,46.66,46.78,46.56,46.61,85508.0,39.7735,39.8758,39.6882,39.7309,85508.0
2020-06-03 09:55:00,46.61,46.75,46.6,46.68,81396.0,39.7309,39.8502,39.7223,39.7905,81396.0
2020-06-03 10:00:00,46.69,46.84,46.61,46.83,93734.0,39.7991,39.9269,39.7309,39.9184,93734.0
2020-06-03 10:05:00,46.83,46.96,46.78,46.87,139216.0,39.9184,40.0292,39.8758,39.9525,139216.0
2020-06-03 10:10:00,46.87,46.89,46.75,46.76,133768.0,39.9525,39.9695,39.8502,39.8587,133768.0
2020-06-03 10:15:00,46.75,46.89,46.72,46.79,122347.0,39.8502,39.9695,39.8246,39.8843,122347.0
2020-06-03 10:20:00,46.79,46.96,46.73,46.95,159446.0,39.8843,40.0292,39.8332,40.0207,159446.0
2020-06-03 10:25:00,46.95,47.05,46.94,47.02,106829.0,40.0207,40.1059,40.0122,40.0804,106829.0
2020-06-03 10:30:00,47.01,47.05,46.93,46.97,81479.0,40.0718,40.1059,40.0036,40.0377,81479.0
2020-06-03 10:35:00,46.96,46.99,46.91,46.94,187304.0,40.0292,40.0548,39.9866,40.0122,187304.0
2020-06-03 10:40:00,46.94,47.02,46.94,47.01,106519.0,40.0122,40.0804,40.0122,40.0718,106519.0
2020-06-03 10:45:00,47.0,47.03,46.95,47.03,66428.0,40.0633,40.0889,40.0207,40.0889,66428.0
2020-06-03 10:50:00,47.03,47.1,47.01,47.09,144702.0,40.0889,40.1485,40.0718,40.14,144702.0
2020-06-03 10:55:00,47.08,47.16,47.07,47.09,140159.0,40.1315,40.1997,40.123,40.14,140159.0
2020-06-03 11:00:00,47.09,47.22,47.08,47.22,94965.0,40.14,40.2508,40.1315,40.2508,94965.0
2020-06-03 11:05:00,47.22,47.27,47.21,47.23,154773.0,40.2508,40.2935,40.2423,40.2594,154773.0
2020-06-03 11:10:00,47.24,47.33,47.22,47.29,138832.0,40.2679,40.3446,40.2508,40.3105,138832.0
2020-06-03 11:15:00,47.29,47.35,47.25,47.28,66134.0,40.3105,40.3617,40.2764,40.302,66134.0
2020-06-03 11:20:00,47.28,47.37,47.25,47.31,108149.0,40.302,40.3787,40.2764,40.3276,108149.0
2020-06-03 11:25:00,47.31,47.34,47.26,47.33,85103.0,40.3276,40.3531,40.2849,40.3446,85103.0
2020-06-03 11:30:00,47.33,47.42,47.3,47.39,80833.0,40.3446,40.4213,40.319,40.3957,80833.0
2020-06-03 11:35:00,47.39,47.44,47.34,47.43,80657.0,40.3957,40.4384,40.3531,40.4298,80657.0
2020-06-03 11:40:00,47.43,47.46,47.42,47.42,117853.0,40.4298,40.4554,40.4213,40.4213,117853.0
2020-06-03 11:45:00,47.41,47.49,47.41,47.44,95017.0,40.4128,40.481,40.4128,40.4384,95017.0
2020-06-03 11:50:00,47.45,47.46,47.39,47.46,120815.0,40.4469,40.4554,40.3957,40.4554,120815.0
2020-06-03 11:55:00,47.46,47.49,47.42,47.44,66391.0,40.4554,40.481,40.4213,40.4384,66391.0
2020-06-03 12:00:00,47.45,47.46,47.37,47.41,98055.0,40.4469,40.4554,40.3787,40.4128,98055.0
2020-06-03 12:05:00,47.41,47.45,47.41,47.42,66470.0,40.4128,40.4469,40.4128,40.4213,66470.0
2020-06-03 12:10:00,47.42,47.47,47.42,47.43,65623.0,40.4213,40.4639,40.4213,40.4298,65623.0
2020-06-03 12:15:00,47.43,47.43,47.25,47.28,73687.0,40.4298,40.4298,40.2764,40.302,73687.0
2020-06-03 12:20:00,47.28,47.3,47.2,47.22,63048.0,40.302,40.319,40.2338,40.2508,63048.0
2020-06-03 12:25:00,47.22,47.25,47.16,47.25,71907.0,40.2508,40.2764,40.1997,40.2764,71907.0
2020-06-03 12:30:00,47.25,47.32,47.24,47.29,53566.0,40.2764,40.3361,40.2679,40.3105,53566.0
2020-06-03 12:35:00,47.29,47.29,47.14,47.18,107501.0,40.3105,40.3105,40.1826,40.2167,107501.0
2020-06-03 12:40:00,47.18,47.21,47.15,47.15,131193.0,40.2167,40.2423,40.1912,40.1912,131193.0
2020-06-03 12:45:00,47.14,47.14,47.03,47.08,101056.0,40.1826,40.1826,40.0889,40.1315,101056.0
2020-06-03 12:50:00,47.09,47.16,47.09,47.11,108293.0,40.14,40.1997,40.14,40.1571,108293.0
2020-06-03 12:55:00,47.11,47.11,47.02,47.05,84812.0,40.1571,40.1571,40.0804,40.1059,84812.0
2020-06-03 13:00:00,47.05,47.1,47.04,47.09,69051.0,40.1059,40.1485,40.0974,40.14,69051.0
2020-06-03 13:05:00,47.09,47.11,47.05,47.09,68083.0,40.14,40.1571,40.1059,40.14,68083.0
2020-06-03 13:10:00,47.09,47.11,47.06,47.09,54078.0,40.14,40.1571,40.1145,40.14,54078.0
2020-06-03 13:15:00,47.09,47.11,47.02,47.06,78842.0,40.14,40.1571,40.0804,40.1145,78842.0
2020-06-03 13:20:00,47.06,47.08,46.98,47.02,100269.0,40.1145,40.1315,40.0463,40.0804,100269.0
2020-06-03 13:25:00,47.02,47.04,46.92,46.93,84611.0,40.0804,40.0974,39.9951,40.0036,84611.0
2020-06-03 13:30:00,46.93,46.93,46.86,46.88,79623.0,40.0036,40.0036,39.944,39.961,79623.0
2020-06-03 13:35:00,46.88,46.89,46.75,46.78,155409.0,39.961,39.9695,39.8502,39.8758,155409.0
2020-06-03 13:40:00,46.78,46.85,46.77,46.82,88382.0,39.8758,39.9354,39.8673,39.9099,88382.0
2020-06-03 13:45:00,46.81,46.94,46.8,46.91,69928.0,39.9013,40.0122,39.8928,39.9866,69928.0
2020-06-03 13:50:00,46.9,46.92,46.84,46.88,88646.0,39.9781,39.9951,39.9269,39.961,88646.0
2020-06-03 13:55:00,46.87,46.89,46.86,46.88,36273.0,39.9525,39.9695,39.944,39.961,36273.0
2020-06-03 14:00:00,46.87,47.0,46.87,46.97,87587.0,39.9525,40.0633,39.9525,40.0377,87587.0
2020-06-03 14:05:00,46.97,46.97,46.88,46.91,62074.0,40.0377,40.0377,39.961,39.9866,62074.0
2020-06-03 14:10:00,46.91,47.01,46.9,46.98,45027.0,39.9866,40.0718,39.9781,40.0463,45027.0
2020-06-03 14:15:00,46.97,47.0,46.95,47.0,44403.0,40.0377,40.0633,40.0207,40.0633,44403.0
2020-06-03 14:20:00,47.0,47.03,46.94,47.0,159791.0,40.0633,40.0889,40.0122,40.0633,159791.0
2020-06-03 14:25:00,47.0,47.04,46.99,47.02,130865.0,40.0633,40.0974,40.0548,40.0804,130865.0
2020-06-03 14:30:00,47.02,47.05,46.97,47.03,245803.0,40.0804,40.1059,40.0377,40.0889,245803.0
2020-06-03 14:35:00,47.03,47.05,46.99,47.01,61294.0,40.0889,40.1059,40.0548,40.0718,61294.0
2020-06-03 14:40:00,47.02,47.03,46.99,47.0,67812.0,40.0804,40.0889,40.0548,40.0633,67812.0
2020-06-03 14:45:00,47.0,47.01,46.93,46.94,83853.0,40.0633,40.0718,40.0036,40.0122,83853.0
2020-06-03 14:50:00,46.94,46.94,46.87,46.87,55977.0,40.0122,40.0122,39.9525,39.9525,55977.0
2020-06-03 14:55:00,46.87,46.89,46.84,46.85,78891.0,39.9525,39.9695,39.9269,39.9354,78891.0
2020-06-03 15:00:00,46.85,46.85,46.79,46.82,88042.0,39.9354,39.9354,39.8843,39.9099,88042.0
2020-06-03 15:05:00,46.82,46.84,46.76,46.77,67411.0,39.9099,39.9269,39.8587,39.8673,67411.0
2020-06-03 15:10:00,46.77,46.83,46.76,46.82,84263.0,39.8673,39.9184,39.8587,39.9099,84263.0
2020-06-03 15:15:00,46.82,46.87,46.78,46.83,86336.0,39.9099,39.9525,39.8758,39.9184,86336.0
2020-06-03 15:20:00,46.83,46.92,46.77,46.91,83936.0,39.9184,39.9951,39.8673,39.9866,83936.0
2020-06-03 15:25:00,46.9,46.94,46.85,46.9,82029.0,39.9781,40.0122,39.9354,39.9781,82029.0
2020-06-03 15:30:00,46.91,46.96,46.86,46.94,138701.0,39.9866,40.0292,39.944,40.0122,138701.0
2020-06-03 15:35:00,46.94,47.08,46.93,47.05,139367.0,40.0122,40.1315,40.0036,40.1059,139367.0
2020-06-03 15:40:00,47.05,47.16,47.02,47.12,142270.0,40.1059,40.1997,40.0804,40.1656,142270.0
2020-06-03 15:45:00,47.12,47.18,47.1,47.16,219650.0,40.1656,40.2167,40.1485,40.1997,219650.0
2020-06-03 15:50:00,47.16,47.23,47.08,47.15,402021.0,40.1997,40.2594,40.1315,40.1912,402021.0
2020-06-03 15:55:00,47.15,47.15,46.89,46.91,579333.0,40.1912,40.1912,39.9695,39.9866,579333.0
2020-06-04 09:30:00,46.71,46.95,46.69,46.95,228773.0,39.8161,40.0207,39.7991,40.0207,228773.0
2020-06-04 09:35:00,46.95,47.11,46.87,46.97,206562.0,40.0207,40.1571,39.9525,40.0377,206562.0
2020-06-04 09:40:00,46.96,46.98,46.77,46.96,164744.0,40.0292,40.0463,39.8673,40.0292,164744.0
2020-06-04 09:45:00,46.98,47.01,46.76,46.93,150472.0,40.0463,40.0718,39.8587,40.0036,150472.0
2020-06-04 09:50:00,46.92,47.29,46.88,47.29,131681.0,39.9951,40.3105,39.961,40.3105,131681.0
2020-06-04 09:55:00,47.3,47.67,47.28,47.66,224040.0,40.319,40.6344,40.302,40.6259,224040.0
2020-06-04 10:00:00,47.66,47.99,47.65,47.98,285684.0,40.6259,40.9072,40.6174,40.8987,285684.0
2020-06-04 10:05:00,47.97,48.05,47.91,47.97,309220.0,40.8901,40.9583,40.839,40.8901,309220.0
2020-06-04 10:10:00,47.96,48.04,47.84,47.84,170016.0,40.8816,40.9498,40.7793,40.7793,170016.0
2020-06-04 10:15:00,47.83,48.06,47.83,48.06,118662.0,40.7708,40.9669,40.7708,40.9669,118662.0
2020-06-04 10:20:00,48.07,48.07,47.78,47.83,95878.0,40.9754,40.9754,40.7282,40.7708,95878.0
2020-06-04 10:25:00,47.83,47.97,47.79,47.88,100184.0,40.7708,40.8901,40.7367,40.8134,100184.0
2020-06-04 10:30:00,47.89,48.03,47.85,47.91,132603.0,40.822,40.9413,40.7879,40.839,132603.0
2020-06-04 10:35:00,47.91,47.95,47.8,47.84,99299.0,40.839,40.8731,40.7452,40.7793,99299.0
2020-06-04 10:40:00,47.86,47.96,47.84,47.94,79048.0,40.7964,40.8816,40.7793,40.8646,79048.0
2020-06-04 10:45:00,47.94,48.15,47.84,48.13,170638.0,40.8646,41.0436,40.7793,41.0265,170638.0
2020-06-04 10:50:00,48.13,48.15,48.02,48.12,170180.0,41.0265,41.0436,40.9328,41.018,170180.0
2020-06-04 10:55:00,48.13,48.18,48.09,48.14,116895.0,41.0265,41.0692,40.9924,41.0351,116895.0
2020-06-04 11:00:00,48.13,48.14,47.96,48.12,137337.0,41.0265,41.0351,40.8816,41.018,137337.0
2020-06-04 11:05:00,48.12,48.12,47.84,47.84,85426.0,41.018,41.018,40.7793,40.7793,85426.0
2020-06-04 11:10:00,47.84,47.88,47.71,47.83,300683.0,40.7793,40.8134,40.6685,40.7708,300683.0
2020-06-04 11:15:00,47.84,47.86,47.63,47.63,142744.0,40.7793,40.7964,40.6003,40.6003,142744.0
2020-06-04 11:20:00,47.63,47.82,47.61,47.69,72277.0,40.6003,40.7623,40.5833,40.6515,72277.0
2020-06-04 11:25:00,47.69,47.79,47.64,47.77,72037.0,40.6515,40.7367,40.6088,40.7197,72037.0
2020-06-04 11:30:00,47.77,47.78,47.7,47.76,56695.0,40.7197,40.7282,40.66,40.7111,56695.0
2020-06-04 11:35:00,47.76,47.76,47.65,47.68,51897.0,40.7111,40.7111,40.6174,40.6429,51897.0
2020-06-04 11:40:00,47.69,47.72,47.64,47.67,205879.0,40.6515,40.677,40.6088,40.6344,205879.0
2020-06-04 11:45:00,47.67,47.69,47.6,47.64,104937.0,40.6344,40.6515,40.5748,40.6088,104937.0
2020-06-04 11:50:00,47.65,47.74,47.6,47.7,119337.0,40.6174,40.6941,40.5748,40.66,119337.0
2020-06-04 11:55:00,47.71,47.71,47.59,47.62,67759.0,40.6685,40.6685,40.5662,40.5918,67759.0
2020-06-04 12:00:00,47.62,47.7,47.6,47.62,63906.0,40.5918,40.66,40.5748,40.5918,63906.0
2020-06-04 12:05:00,47.62,47.68,47.6,47.66,96709.0,40.5918,40.6429,40.5748,40.6259,96709.0
2020-06-04 12:10:00,47.65,47.66,47.59,47.62,135372.0,40.6174,40.6259,40.5662,40.5918,135372.0
2020-06-04 12:15:00,47.62,47.64,47.58,47.61,91049.0,40.5918,40.6088,40.5577,40.5833,91049.0
2020-06-04 12:20:00,47.62,47.66,47.57,47.66,79341.0,40.5918,40.6259,40.5492,40.6259,79341.0
2020-06-04 12:25:00,47.64,47.65,47.53,47.54,108559.0,40.6088,40.6174,40.5151,40.5236,108559.0
2020-06-04 12:30:00,47.54,47.56,47.36,47.39,88887.0,40.5236,40.5407,40.3702,40.3957,88887.0
2020-06-04 12:35:00,47.39,47.44,47.36,47.4,53264.0,40.3957,40.4384,40.3702,40.4043,53264.0
2020-06-04 12:40:00,47.39,47.41,47.33,47.38,57188.0,40.3957,40.4128,40.3446,40.3872,57188.0
2020-06-04 12:45:00,47.38,47.39,47.23,47.25,86404.0,40.3872,40.3957,40.2594,40.2764,86404.0
2020-06-04 12:50:00,47.25,47.39,47.24,47.39,47918.0,40.2764,40.3957,40.2679,40.3957,47918.0
2020-06-04 12:55:00,47.39,47.47,47.34,47.44,68977.0,40.3957,40.4639,40.3531,40.4384,68977.0
2020-06-04 13:00:00,47.45,47.51,47.42,47.47,66885.0,40.4469,40.498,40.4213,40.4639,66885.0
2020-06-04 13:05:00,47.46,47.56,47.45,47.53,41566.0,40.4554,40.5407,40.4469,40.5151,41566.0
2020-06-04 13:10:00,47.53,47.55,47.43,47.55,65147.0,40.5151,40.5321,40.4298,40.5321,65147.0
2020-06-04 13:15:00,47.54,47.62,47.53,47.57,105644.0,40.5236,40.5918,40.5151,40.5492,105644.0
2020-06-04 13:20:00,47.58,47.6,47.54,47.55,61458.0,40.5577,40.5748,40.5236,40.5321,61458.0
2020-06-04 13:25:00,47.55,47.63,47.54,47.58,44587.0,40.5321,40.6003,40.5236,40.5577,44587.0
2020-06-04 13:30:00,47.57,47.66,47.57,47.6,53149.0,40.5492,40.6259,40.5492,40.5748,53149.0
2020-06-04 13:35:00,47.6,47.69,47.56,47.67,62314.0,40.5748,40.6515,40.5407,40.6344,62314.0
2020-06-04 13:40:00,47.67,47.83,47.66,47.83,99241.0,40.6344,40.7708,40.6259,40.7708,99241.0
2020-06-04 13:45:00,47.84,47.95,47.83,47.92,116153.0,40.7793,40.8731,40.7708,40.8475,116153.0
2020-06-04 13:50:00,47.92,48.08,47.9,48.08,85066.0,40.8475,40.9839,40.8305,40.9839,85066.0
2020-06-04 13:55:00,48.08,48.1,48.01,48.04,90732.0,40.9839,41.001,40.9242,40.9498,90732.0
2020-06-04 14:00:00,48.03,48.18,48.03,48.16,105298.0,40.9413,41.0692,40.9413,41.0521,105298.0
2020-06-04 14:05:00,48.16,48.2,48.07,48.16,98489.0,41.0521,41.0862,40.9754,41.0521,98489.0
2020-06-04 14:10:00,48.17,48.23,48.13,48.22,101357.0,41.0606,41.1118,41.0265,41.1032,101357.0
2020-06-04 14:15:00,48.23,48.24,48.12,48.21,136659.0,41.1118,41.1203,41.018,41.0947,136659.0
2020-06-04 14:20:00,48.21,48.38,48.2,48.36,163656.0,41.0947,41.2396,41.0862,41.2226,163656.0
2020-06-04 14:25:00,48.36,48.4,48.32,48.4,168291.0,41.2226,41.2567,41.1885,41.2567,168291.0
2020-06-04 14:30:00,48.4,48.49,48.34,48.47,236815.0,41.2567,41.3334,41.2055,41.3164,236815.0
2020-06-04 14:35:00,48.46,48.5,48.37,48.5,147861.0,41.3078,41.3419,41.2311,41.3419,147861.0
2020-06-04 14:40:00,48.5,48.5,48.39,48.42,103207.0,41.3419,41.3419,41.2482,41.2737,103207.0
2020-06-04 14:45:00,48.41,48.47,48.33,48.47,84084.0,41.2652,41.3164,41.197,41.3164,84084.0
2020-06-04 14:50:00,48.47,48.54,48.45,48.51,105370.0,41.3164,41.376,41.2993,41.3504,105370.0
2020-06-04 14:55:00,48.51,48.53,48.44,48.5,298671.0,41.3504,41.3675,41.2908,41.3419,298671.0
2020-06-04 15:00:00,48.5,48.53,48.47,48.5,149454.0,41.3419,41.3675,41.3164,41.3419,149454.0
2020-06-04 15:05:00,48.5,48.53,48.32,48.34,179945.0,41.3419,41.3675,41.1885,41.2055,179945.0
2020-06-04 15:10:00,48.34,48.37,48.2,48.2,119821.0,41.2055,41.2311,41.0862,41.0862,119821.0
2020-06-04 15:15:00,48.21,48.3,48.11,48.3,149126.0,41.0947,41.1714,41.0095,41.1714,149126.0
2020-06-04 15:20:00,48.3,48.39,48.25,48.29,141859.0,41.1714,41.2482,41.1288,41.1629,141859.0
2020-06-04 15:25:00,48.3,48.37,48.21,48.35,127868.0,41.1714,41.2311,41.0947,41.2141,127868.0
2020-06-04 15:30:00,48.36,48.59,48.35,48.46,177168.0,41.2226,41.4186,41.2141,41.3078,177168.0
2020-06-04 15:35:00,48.46,48.59,48.42,48.49,273049.0,41.3078,41.4186,41.2737,41.3334,273049.0
2020-06-04 15:40:00,48.49,48.67,48.48,48.61,231909.0,41.3334,41.4868,41.3249,41.4357,231909.0
2020-06-04 15:45:00,48.61,48.66,48.51,48.55,214576.0,41.4357,41.4783,41.3504,41.3845,214576.0
2020-06-04 15:50:00,48.54,48.63,48.47,48.62,373337.0,41.376,41.4527,41.3164,41.4442,373337.0
2020-06-04 15:55:00,48.63,48.75,48.6,48.69,524861.0,41.4527,41.555,41.4272,41.5039,524861.0
2020-06-05 09:30:00,51.3,51.85,51.16,51.4,910650.0,43.7287,44.1975,43.6093,43.8139,910650.0
2020-06-05 09:35:00,51.39,51.43,50.88,51.32,458267.0,43.8054,43.8395,43.3707,43.7457,458267.0
2020-06-05 09:40:00,51.32,51.4,51.11,51.32,246360.0,43.7457,43.8139,43.5667,43.7457,246360.0
2020-06-05 09:45:00,51.33,51.35,50.9,51.17,407442.0,43.7542,43.7713,43.3877,43.6179,407442.0
2020-06-05 09:50:00,51.17,51.29,50.95,51.07,284059.0,43.6179,43.7201,43.4303,43.5326,284059.0
2020-06-05 09:55:00,51.07,51.15,50.63,50.69,330910.0,43.5326,43.6008,43.1576,43.2087,330910.0
2020-06-05 10:00:00,50.69,50.96,50.65,50.91,259086.0,43.2087,43.4389,43.1746,43.3962,259086.0
2020-06-05 10:05:00,50.91,51.03,50.79,50.98,211751.0,43.3962,43.4985,43.2939,43.4559,211751.0
2020-06-05 10:10:00,50.99,51.02,50.72,50.85,191514.0,43.4644,43.49,43.2343,43.3451,191514.0
2020-06-05 10:15:00,50.85,50.9,50.67,50.81,208119.0,43.3451,43.3877,43.1917,43.311,208119.0
2020-06-05 10:20:00,50.81,50.88,50.38,50.42,160530.0,43.311,43.3707,42.9445,42.9786,160530.0
2020-06-05 10:25:00,50.42,50.45,49.96,50.21,376334.0,42.9786,43.0041,42.5864,42.7995,376334.0
2020-06-05 10:30:00,50.21,50.4,50.2,50.27,216733.0,42.7995,42.9615,42.791,42.8507,216733.0
2020-06-05 10:35:00,50.28,50.36,50.21,50.33,168650.0,42.8592,42.9274,42.7995,42.9018,168650.0
2020-06-05 10:40:00,50.33,50.58,50.21,50.57,175731.0,42.9018,43.1149,42.7995,43.1064,175731.0
2020-06-05 10:45:00,50.57,50.7,50.49,50.64,113476.0,43.1064,43.2172,43.0382,43.1661,113476.0
2020-06-05 10:50:00,50.65,50.86,50.64,50.8,159459.0,43.1746,43.3536,43.1661,43.3025,159459.0
2020-06-05 10:55:00,50.8,50.85,50.76,50.78,177394.0,43.3025,43.3451,43.2684,43.2854,177394.0
2020-06-05 11:00:00,50.77,50.92,50.75,50.82,123572.0,43.2769,43.4048,43.2598,43.3195,123572.0
2020-06-05 11:05:00,50.82,50.89,50.76,50.8,146402.0,43.3195,43.3792,43.2684,43.3025,146402.0
2020-06-05 11:10:00,50.8,50.82,50.56,50.65,111996.0,43.3025,43.3195,43.0979,43.1746,111996.0
2020-06-05 11:15:00,50.65,50.66,50.49,50.55,96796.0,43.1746,43.1831,43.0382,43.0894,96796.0
2020-06-05 11:20:00,50.55,50.61,50.48,50.58,84392.0,43.0894,43.1405,43.0297,43.1149,84392.0
2020-06-05 11:25:00,50.59,50.67,50.56,50.62,98225.0,43.1235,43.1917,43.0979,43.149,98225.0
2020-06-05 11:30:00,50.62,50.65,50.53,50.53,137258.0,43.149,43.1746,43.0723,43.0723,137258.0
2020-06-05 11:35:00,50.54,50.54,50.36,50.37,109910.0,43.0808,43.0808,42.9274,42.9359,109910.0
2020-06-05 11:40:00,50.37,50.42,50.27,50.39,102955.0,42.9359,42.9786,42.8507,42.953,102955.0
2020-06-05 11:45:00,50.39,50.41,50.29,50.33,87188.0,42.953,42.97,42.8677,42.9018,87188.0
2020-06-05 11:50:00,50.33,50.6,50.28,50.58,137820.0,42.9018,43.132,42.8592,43.1149,137820.0
2020-06-05 11:55:00,50.58,50.59,50.43,50.46,121040.0,43.1149,43.1235,42.9871,43.0126,121040.0
2020-06-05 12:00:00,50.46,50.54,50.32,50.38,75892.0,43.0126,43.0808,42.8933,42.9445,75892.0
2020-06-05 12:05:00,50.38,50.4,50.33,50.39,86067.0,42.9445,42.9615,42.9018,42.953,86067.0
2020-06-05 12:10:00,50.39,50.4,50.03,50.05,243544.0,42.953,42.9615,42.6461,42.6632,243544.0
2020-06-05 12:15:00,50.05,50.08,49.72,49.73,317759.0,42.6632,42.6887,42.3819,42.3904,317759.0
2020-06-05 12:20:00,49.73,50.02,49.72,49.91,128934.0,42.3904,42.6376,42.3819,42.5438,128934.0
2020-06-05 12:25:00,49.9,50.03,49.87,50.03,101700.0,42.5353,42.6461,42.5097,42.6461,101700.0
2020-06-05 12:30:00,50.02,50.07,49.93,49.96,242595.0,42.6376,42.6802,42.5609,42.5864,242595.0
2020-06-05 12:35:00,49.97,50.12,49.95,50.09,193623.0,42.595,42.7228,42.5779,42.6973,193623.0
2020-06-05 12:40:00,50.1,50.11,50.02,50.07,119551.0,42.7058,42.7143,42.6376,42.6802,119551.0
2020-06-05 12:45:00,50.07,50.14,50.06,50.08,81899.0,42.6802,42.7399,42.6717,42.6887,81899.0
2020-06-05 12:50:00,50.08,50.09,49.99,50.05,87758.0,42.6887,42.6973,42.612,42.6632,87758.0
2020-06-05 12:55:00,50.05,50.09,49.98,50.01,79827.0,42.6632,42.6973,42.6035,42.6291,79827.0
2020-06-05 13:00:00,50.0,50.15,49.99,50.1,111969.0,42.6205,42.7484,42.612,42.7058,111969.0
2020-06-05 13:05:00,50.1,50.16,50.04,50.04,88776.0,42.7058,42.7569,42.6546,42.6546,88776.0
2020-06-05 13:10:00,50.04,50.05,49.97,50.01,102546.0,42.6546,42.6632,42.595,42.6291,102546.0
2020-06-05 13:15:00,50.01,50.02,49.91,49.97,78506.0,42.6291,42.6376,42.5438,42.595,78506.0
2020-06-05 13:20:00,49.98,50.05,49.92,50.03,89347.0,42.6035,42.6632,42.5523,42.6461,89347.0
2020-06-05 13:25:00,50.04,50.12,50.02,50.11,109670.0,42.6546,42.7228,42.6376,42.7143,109670.0
2020-06-05 13:30:00,50.1,50.12,49.95,50.0,153242.0,42.7058,42.7228,42.5779,42.6205,153242.0
2020-06-05 13:35:00,50.0,50.05,49.95,49.96,130609.0,42.6205,42.6632,42.5779,42.5864,130609.0
2020-06-05 13:40:00,49.95,49.96,49.82,49.95,190928.0,42.5779,42.5864,42.4671,42.5779,190928.0
2020-06-05 13:45:00,49.95,50.09,49.92,50.09,111835.0,42.5779,42.6973,42.5523,42.6973,111835.0
2020-06-05 13:50:00,50.09,50.1,49.99,50.08,80873.0,42.6973,42.7058,42.612,42.6887,80873.0
2020-06-05 13:55:00,50.08,50.09,49.91,49.96,121396.0,42.6887,42.6973,42.5438,42.5864,121396.0
2020-06-05 14:00:00,49.97,50.16,49.95,50.16,127129.0,42.595,42.7569,42.5779,42.7569,127129.0
2020-06-05 14:05:00,50.16,50.18,50.01,50.04,82200.0,42.7569,42.774,42.6291,42.6546,82200.0
2020-06-05 14:10:00,50.04,50.09,49.9,49.93,95146.0,42.6546,42.6973,42.5353,42.5609,95146.0
2020-06-05 14:15:00,49.93,50.03,49.92,49.98,75369.0,42.5609,42.6461,42.5523,42.6035,75369.0
2020-06-05 14:20:00,49.99,50.0,49.9,49.91,100850.0,42.612,42.6205,42.5353,42.5438,100850.0
2020-06-05 14:25:00,49.91,50.04,49.91,50.04,79931.0,42.5438,42.6546,42.5438,42.6546,79931.0
2020-06-05 14:30:00,50.04,50.08,49.91,49.97,96213.0,42.6546,42.6887,42.5438,42.595,96213.0
2020-06-05 14:35:00,49.96,50.04,49.81,50.02,185974.0,42.5864,42.6546,42.4586,42.6376,185974.0
2020-06-05 14:40:00,50.03,50.11,49.95,49.95,95775.0,42.6461,42.7143,42.5779,42.5779,95775.0
2020-06-05 14:45:00,49.95,49.97,49.75,49.77,112960.0,42.5779,42.595,42.4074,42.4245,112960.0
2020-06-05 14:50:00,49.77,49.85,49.74,49.78,119290.0,42.4245,42.4927,42.3989,42.433,119290.0
2020-06-05 14:55:00,49.78,49.8,49.71,49.77,107950.0,42.433,42.4501,42.3733,42.4245,107950.0
2020-06-05 15:00:00,49.77,49.79,49.57,49.58,153595.0,42.4245,42.4415,42.254,42.2625,153595.0
2020-06-05 15:05:00,49.58,49.6,49.45,49.47,504327.0,42.2625,42.2796,42.1517,42.1688,504327.0
2020-06-05 15:10:00,49.48,49.49,49.32,49.38,197177.0,42.1773,42.1858,42.0409,42.092,197177.0
2020-06-05 15:15:00,49.38,49.41,49.23,49.39,209990.0,42.092,42.1176,41.9642,42.1006,209990.0
2020-06-05 15:20:00,49.38,49.43,49.27,49.32,250762.0,42.092,42.1347,41.9983,42.0409,250762.0
2020-06-05 15:25:00,49.33,49.56,49.32,49.54,207121.0,42.0494,42.2455,42.0409,42.2284,207121.0
2020-06-05 15:30:00,49.55,49.56,49.39,49.4,208664.0,42.237,42.2455,42.1006,42.1091,208664.0
2020-06-05 15:35:00,49.4,49.52,49.39,49.48,346815.0,42.1091,42.2114,42.1006,42.1773,346815.0
2020-06-05 15:40:00,49.48,49.66,49.47,49.61,220677.0,42.1773,42.3307,42.1688,42.2881,220677.0
2020-06-05 15:45:00,49.6,49.64,49.52,49.56,338066.0,42.2796,42.3137,42.2114,42.2455,338066.0
2020-06-05 15:50:00,49.56,49.71,49.45,49.57,462390.0,42.2455,42.3733,42.1517,42.254,462390.0
2020-06-05 15:55:00,49.58,49.62,49.48,49.53,581834.0,42.2625,42.2966,42.1773,42.2199,581834.0
2020-06-08 09:30:00,50.52,50.68,50.23,50.5,320508.0,43.0638,43.2002,42.8166,43.0467,320508.0
2020-06-08 09:35:00,50.5,50.51,50.18,50.3,103102.0,43.0467,43.0553,42.774,42.8763,103102.0
2020-06-08 09:40:00,50.3,50.31,50.11,50.23,211057.0,42.8763,42.8848,42.7143,42.8166,211057.0
2020-06-08 09:45:00,50.23,50.25,49.76,49.77,212685.0,42.8166,42.8336,42.416,42.4245,212685.0
2020-06-08 09:50:00,49.8,49.99,49.75,49.95,140941.0,42.4501,42.612,42.4074,42.5779,140941.0
2020-06-08 09:55:00,49.94,50.03,49.9,49.99,160534.0,42.5694,42.6461,42.5353,42.612,160534.0
2020-06-08 10:00:00,50.0,50.02,49.8,49.96,152088.0,42.6205,42.6376,42.4501,42.5864,152088.0
2020-06-08 10:05:00,49.96,50.09,49.95,49.98,274257.0,42.5864,42.6973,42.5779,42.6035,274257.0
2020-06-08 10:10:00,49.98,50.02,49.86,49.94,141803.0,42.6035,42.6376,42.5012,42.5694,141803.0
2020-06-08 10:15:00,49.93,49.94,49.8,49.8,122770.0,42.5609,42.5694,42.4501,42.4501,122770.0
2020-06-08 10:20:00,49.8,49.82,49.65,49.73,147847.0,42.4501,42.4671,42.3222,42.3904,147847.0
2020-06-08 10:25:00,49.72,49.74,49.48,49.5,161037.0,42.3819,42.3989,42.1773,42.1943,161037.0
2020-06-08 10:30:00,49.51,49.53,49.43,49.47,153323.0,42.2029,42.2199,42.1347,42.1688,153323.0
2020-06-08 10:35:00,49.47,49.54,49.38,49.47,220978.0,42.1688,42.2284,42.092,42.1688,220978.0
2020-06-08 10:40:00,49.47,49.73,49.45,49.68,191380.0,42.1688,42.3904,42.1517,42.3478,191380.0
2020-06-08 10:45:00,49.68,49.99,49.67,49.94,168213.0,42.3478,42.612,42.3392,42.5694,168213.0
2020-06-08 10:50:00,49.94,50.05,49.9,50.03,255887.0,42.5694,42.6632,42.5353,42.6461,255887.0
2020-06-08 10:55:00,50.04,50.05,49.9,49.96,95696.0,42.6546,42.6632,42.5353,42.5864,95696.0
2020-06-08 11:00:00,49.95,50.05,49.94,50.03,135280.0,42.5779,42.6632,42.5694,42.6461,135280.0
2020-06-08 11:05:00,50.03,50.09,49.96,49.98,88866.0,42.6461,42.6973,42.5864,42.6035,88866.0
2020-06-08 11:10:00,49.97,50.05,49.96,50.03,106326.0,42.595,42.6632,42.5864,42.6461,106326.0
2020-06-08 11:15:00,50.03,50.18,50.02,50.14,101442.0,42.6461,42.774,42.6376,42.7399,101442.0
2020-06-08 11:20:00,50.14,50.14,49.97,49.98,86312.0,42.7399,42.7399,42.595,42.6035,86312.0
2020-06-08 11:25:00,49.97,50.09,49.96,50.04,84411.0,42.595,42.6973,42.5864,42.6546,84411.0
2020-06-08 11:30:00,50.04,50.09,50.01,50.05,72430.0,42.6546,42.6973,42.6291,42.6632,72430.0
2020-06-08 11:35:00,50.05,50.07,49.92,49.96,79669.0,42.6632,42.6802,42.5523,42.5864,79669.0
2020-06-08 11:40:00,49.97,50.02,49.91,49.91,91975.0,42.595,42.6376,42.5438,42.5438,91975.0
2020-06-08 11:45:00,49.91,49.97,49.9,49.94,79934.0,42.5438,42.595,42.5353,42.5694,79934.0
2020-06-08 11:50:00,49.93,50.0,49.91,49.92,71407.0,42.5609,42.6205,42.5438,42.5523,71407.0
2020-06-08 11:55:00,49.92,49.95,49.88,49.89,53930.0,42.5523,42.5779,42.5182,42.5268,53930.0
2020-06-08 12:00:00,49.89,49.91,49.81,49.81,79884.0,42.5268,42.5438,42.4586,42.4586,79884.0
2020-06-08 12:05:00,49.8,49.82,49.73,49.81,93375.0,42.4501,42.4671,42.3904,42.4586,93375.0
2020-06-08 12:10:00,49.8,49.9,49.79,49.8,78341.0,42.4501,42.5353,42.4415,42.4501,78341.0
2020-06-08 12:15:00,49.8,49.97,49.79,49.93,70856.0,42.4501,42.595,42.4415,42.5609,70856.0
2020-06-08 12:20:00,49.93,49.99,49.9,49.94,158474.0,42.5609,42.612,42.5353,42.5694,158474.0
2020-06-08 12:25:00,49.95,50.0,49.87,49.89,232140.0,42.5779,42.6205,42.5097,42.5268,232140.0
2020-06-08 12:30:00,49.89,49.94,49.82,49.91,70961.0,42.5268,42.5694,42.4671,42.5438,70961.0
2020-06-08 12:35:00,49.92,50.02,49.92,50.0,64234.0,42.5523,42.6376,42.5523,42.6205,64234.0
2020-06-08 12:40:00,50.0,50.02,49.86,49.88,82421.0,42.6205,42.6376,42.5012,42.5182,82421.0
2020-06-08 12:45:00,49.89,49.95,49.88,49.94,77869.0,42.5268,42.5779,42.5182,42.5694,77869.0
2020-06-08 12:50:00,49.93,50.0,49.91,49.96,55505.0,42.5609,42.6205,42.5438,42.5864,55505.0
2020-06-08 12:55:00,49.96,49.99,49.94,49.95,53712.0,42.5864,42.612,42.5694,42.5779,53712.0
2020-06-08 13:00:00,49.94,49.97,49.92,49.96,51791.0,42.5694,42.595,42.5523,42.5864,51791.0
2020-06-08 13:05:00,49.97,49.99,49.91,49.95,48782.0,42.595,42.612,42.5438,42.5779,48782.0
2020-06-08 13:10:00,49.96,50.01,49.95,49.99,70429.0,42.5864,42.6291,42.5779,42.612,70429.0
2020-06-08 13:15:00,50.0,50.0,49.84,49.84,80887.0,42.6205,42.6205,42.4842,42.4842,80887.0
2020-06-08 13:20:00,49.84,49.88,49.81,49.86,49758.0,42.4842,42.5182,42.4586,42.5012,49758.0
2020-06-08 13:25:00,49.87,49.91,49.85,49.89,64024.0,42.5097,42.5438,42.4927,42.5268,64024.0
2020-06-08 13:30:00,49.89,49.92,49.79,49.91,91377.0,42.5268,42.5523,42.4415,42.5438,91377.0
2020-06-08 13:35:00,49.91,49.99,49.86,49.96,97967.0,42.5438,42.612,42.5012,42.5864,97967.0
2020-06-08 13:40:00,49.96,49.98,49.87,49.93,66631.0,42.5864,42.6035,42.5097,42.5609,66631.0
2020-06-08 13:45:00,49.93,49.94,49.9,49.91,48992.0,42.5609,42.5694,42.5353,42.5438,48992.0
2020-06-08 13:50:00,49.92,49.93,49.88,49.91,54671.0,42.5523,42.5609,42.5182,42.5438,54671.0
2020-06-08 13:55:00,49.91,49.95,49.87,49.93,81099.0,42.5438,42.5779,42.5097,42.5609,81099.0
2020-06-08 14:00:00,49.94,49.99,49.91,49.95,81963.0,42.5694,42.612,42.5438,42.5779,81963.0
2020-06-08 14:05:00,49.94,49.95,49.83,49.84,75800.0,42.5694,42.5779,42.4756,42.4842,75800.0
2020-06-08 14:10:00,49.84,49.85,49.8,49.82,85332.0,42.4842,42.4927,42.4501,42.4671,85332.0
2020-06-08 14:15:00,49.83,49.84,49.75,49.76,90449.0,42.4756,42.4842,42.4074,42.416,90449.0
2020-06-08 14:20:00,49.76,49.8,49.75,49.75,65280.0,42.416,42.4501,42.4074,42.4074,65280.0
2020-06-08 14:25:00,49.76,49.86,49.75,49.79,69035.0,42.416,42.5012,42.4074,42.4415,69035.0
2020-06-08 14:30:00,49.79,49.8,49.75,49.79,59743.0,42.4415,42.4501,42.4074,42.4415,59743.0
2020-06-08 14:35:00,49.8,49.87,49.78,49.87,75368.0,42.4501,42.5097,42.433,42.5097,75368.0
2020-06-08 14:40:00,49.86,49.88,49.77,49.87,93549.0,42.5012,42.5182,42.4245,42.5097,93549.0
2020-06-08 14:45:00,49.86,49.93,49.83,49.91,88455.0,42.5012,42.5609,42.4756,42.5438,88455.0
2020-06-08 14:50:00,49.91,49.91,49.85,49.89,86908.0,42.5438,42.5438,42.4927,42.5268,86908.0
2020-06-08 14:55:00,49.9,49.93,49.87,49.93,80607.0,42.5353,42.5609,42.5097,42.5609,80607.0
2020-06-08 15:00:00,49.92,49.97,49.9,49.94,97533.0,42.5523,42.595,42.5353,42.5694,97533.0
2020-06-08 15:05:00,49.94,49.96,49.83,49.86,82404.0,42.5694,42.5864,42.4756,42.5012,82404.0
2020-06-08 15:10:00,49.87,49.89,49.84,49.88,70021.0,42.5097,42.5268,42.4842,42.5182,70021.0
2020-06-08 15:15:00,49.88,49.89,49.83,49.88,57219.0,42.5182,42.5268,42.4756,42.5182,57219.0
2020-06-08 15:20:00,49.88,49.99,49.87,49.96,127147.0,42.5182,42.612,42.5097,42.5864,127147.0
2020-06-08 15:25:00,49.96,49.97,49.88,49.91,72966.0,42.5864,42.595,42.5182,42.5438,72966.0
2020-06-08 15:30:00,49.91,50.02,49.9,50.01,128939.0,42.5438,42.6376,42.5353,42.6291,128939.0
2020-06-08 15:35:00,50.01,50.08,49.97,50.06,141814.0,42.6291,42.6887,42.595,42.6717,141814.0
2020-06-08 15:40:00,50.07,50.14,50.0,50.03,152113.0,42.6802,42.7399,42.6205,42.6461,152113.0
2020-06-08 15:45:00,50.03,50.09,49.98,50.08,246421.0,42.6461,42.6973,42.6035,42.6887,246421.0
2020-06-08 15:50:00,50.09,50.2,50.0,50.05,432471.0,42.6973,42.791,42.6205,42.6632,432471.0
2020-06-08 15:55:00,50.05,50.2,50.0,50.18,644844.0,42.6632,42.791,42.6205,42.774,644844.0
2020-06-09 09:30:00,48.72,49.19,48.57,49.14,283107.0,41.5295,41.9301,41.4016,41.8875,283107.0
2020-06-09 09:35:00,49.13,49.38,49.03,49.06,108047.0,41.8789,42.092,41.7937,41.8193,108047.0
2020-06-09 09:40:00,49.05,49.4,49.03,49.36,123597.0,41.8107,42.1091,41.7937,42.075,123597.0
2020-06-09 09:45:00,49.36,49.49,49.34,49.36,113511.0,42.075,42.1858,42.0579,42.075,113511.0
2020-06-09 09:50:00,49.35,49.43,49.3,49.4,195786.0,42.0665,42.1347,42.0239,42.1091,195786.0
2020-06-09 09:55:00,49.4,49.45,49.25,49.26,159706.0,42.1091,42.1517,41.9812,41.9898,159706.0
2020-06-09 10:00:00,49.27,49.41,49.17,49.23,153984.0,41.9983,42.1176,41.913,41.9642,153984.0
2020-06-09 10:05:00,49.22,49.32,49.16,49.24,125070.0,41.9557,42.0409,41.9045,41.9727,125070.0
2020-06-09 10:10:00,49.24,49.34,49.18,49.34,93096.0,41.9727,42.0579,41.9216,42.0579,93096.0
2020-06-09 10:15:00,49.34,49.5,49.32,49.49,92245.0,42.0579,42.1943,42.0409,42.1858,92245.0
2020-06-09 10:20:00,49.49,49.56,49.44,49.54,92675.0,42.1858,42.2455,42.1432,42.2284,92675.0
2020-06-09 10:25:00,49.52,49.61,49.43,49.46,98962.0,42.2114,42.2881,42.1347,42.1602,98962.0
2020-06-09 10:30:00,49.45,49.55,49.27,49.29,101034.0,42.1517,42.237,41.9983,42.0153,101034.0
2020-06-09 10:35:00,49.29,49.35,49.24,49.35,55193.0,42.0153,42.0665,41.9727,42.0665,55193.0
2020-06-09 10:40:00,49.34,49.41,49.32,49.33,62635.0,42.0579,42.1176,42.0409,42.0494,62635.0
2020-06-09 10:45:00,49.33,49.53,49.28,49.53,108963.0,42.0494,42.2199,42.0068,42.2199,108963.0
2020-06-09 10:50:00,49.53,49.63,49.49,49.59,186293.0,42.2199,42.3051,42.1858,42.2711,186293.0
2020-06-09 10:55:00,49.58,49.64,49.47,49.47,99894.0,42.2625,42.3137,42.1688,42.1688,99894.0
2020-06-09 11:00:00,49.47,49.7,49.4,49.7,91629.0,42.1688,42.3648,42.1091,42.3648,91629.0
2020-06-09 11:05:00,49.7,49.7,49.49,49.55,106614.0,42.3648,42.3648,42.1858,42.237,106614.0
2020-06-09 11:10:00,49.55,49.64,49.51,49.63,154960.0,42.237,42.3137,42.2029,42.3051,154960.0
2020-06-09 11:15:00,49.62,49.88,49.62,49.86,210975.0,42.2966,42.5182,42.2966,42.5012,210975.0
2020-06-09 11:20:00,49.85,49.9,49.73,49.74,85879.0,42.4927,42.5353,42.3904,42.3989,85879.0
2020-06-09 11:25:00,49.73,49.77,49.63,49.64,63459.0,42.3904,42.4245,42.3051,42.3137,63459.0
2020-06-09 11:30:00,49.63,49.65,49.54,49.55,66280.0,42.3051,42.3222,42.2284,42.237,66280.0
2020-06-09 11:35:00,49.55,49.58,49.46,49.52,62295.0,42.237,42.2625,42.1602,42.2114,62295.0
2020-06-09 11:40:00,49.52,49.6,49.48,49.57,62103.0,42.2114,42.2796,42.1773,42.254,62103.0
2020-06-09 11:45:00,49.58,49.58,49.46,49.5,50119.0,42.2625,42.2625,42.1602,42.1943,50119.0
2020-06-09 11:50:00,49.5,49.52,49.46,49.49,65391.0,42.1943,42.2114,42.1602,42.1858,65391.0
2020-06-09 11:55:00,49.5,49.5,49.43,49.44,42904.0,42.1943,42.1943,42.1347,42.1432,42904.0
2020-06-09 12:00:00,49.44,49.46,49.36,49.36,48540.0,42.1432,42.1602,42.075,42.075,48540.0
2020-06-09 12:05:00,49.36,49.45,49.34,49.45,59904.0,42.075,42.1517,42.0579,42.1517,59904.0
2020-06-09 12:10:00,49.45,49.73,49.45,49.71,227839.0,42.1517,42.3904,42.1517,42.3733,227839.0
2020-06-09 12:15:00,49.7,49.89,49.69,49.88,108631.0,42.3648,42.5268,42.3563,42.5182,108631.0
2020-06-09 12:20:00,49.89,49.99,49.89,49.96,108241.0,42.5268,42.612,42.5268,42.5864,108241.0
2020-06-09 12:25:00,49.97,50.15,49.96,50.14,180504.0,42.595,42.7484,42.5864,42.7399,180504.0
2020-06-09 12:30:00,50.14,50.46,50.14,50.36,283173.0,42.7399,43.0126,42.7399,42.9274,283173.0
2020-06-09 12:35:00,50.36,50.46,50.31,50.42,149429.0,42.9274,43.0126,42.8848,42.9786,149429.0
2020-06-09 12:40:00,50.41,50.43,50.17,50.22,205305.0,42.97,42.9871,42.7654,42.8081,205305.0
2020-06-09 12:45:00,50.22,50.24,49.96,50.0,262395.0,42.8081,42.8251,42.5864,42.6205,262395.0
2020-06-09 12:50:00,50.0,50.01,49.92,49.94,126466.0,42.6205,42.6291,42.5523,42.5694,126466.0
2020-06-09 12:55:00,49.94,50.0,49.9,49.99,120239.0,42.5694,42.6205,42.5353,42.612,120239.0
2020-06-09 13:00:00,49.98,50.08,49.96,50.0,83724.0,42.6035,42.6887,42.5864,42.6205,83724.0
2020-06-09 13:05:00,50.0,50.02,49.9,50.02,99990.0,42.6205,42.6376,42.5353,42.6376,99990.0
2020-06-09 13:10:00,50.02,50.11,50.01,50.05,70999.0,42.6376,42.7143,42.6291,42.6632,70999.0
2020-06-09 13:15:00,50.05,50.11,50.0,50.06,46149.0,42.6632,42.7143,42.6205,42.6717,46149.0
2020-06-09 13:20:00,50.07,50.29,50.06,50.25,116975.0,42.6802,42.8677,42.6717,42.8336,116975.0
2020-06-09 13:25:00,50.25,50.32,50.19,50.27,115706.0,42.8336,42.8933,42.7825,42.8507,115706.0
2020-06-09 13:30:00,50.27,50.32,50.18,50.28,131800.0,42.8507,42.8933,42.774,42.8592,131800.0
2020-06-09 13:35:00,50.27,50.27,50.2,50.23,55266.0,42.8507,42.8507,42.791,42.8166,55266.0
2020-06-09 13:40:00,50.23,50.28,50.13,50.13,92490.0,42.8166,42.8592,42.7314,42.7314,92490.0
2020-06-09 13:45:00,50.12,50.18,50.09,50.18,67582.0,42.7228,42.774,42.6973,42.774,67582.0
2020-06-09 13:50:00,50.17,50.24,50.15,50.16,69708.0,42.7654,42.8251,42.7484,42.7569,69708.0
2020-06-09 13:55:00,50.16,50.22,50.14,50.21,77136.0,42.7569,42.8081,42.7399,42.7995,77136.0
2020-06-09 14:00:00,50.2,50.21,50.01,50.11,115715.0,42.791,42.7995,42.6291,42.7143,115715.0
2020-06-09 14:05:00,50.11,50.12,49.91,49.91,69205.0,42.7143,42.7228,42.5438,42.5438,69205.0
2020-06-09 14:10:00,49.92,50.04,49.92,50.04,68874.0,42.5523,42.6546,42.5523,42.6546,68874.0
2020-06-09 14:15:00,50.05,50.13,50.01,50.07,143649.0,42.6632,42.7314,42.6291,42.6802,143649.0
2020-06-09 14:20:00,50.06,50.1,50.04,50.06,94316.0,42.6717,42.7058,42.6546,42.6717,94316.0
2020-06-09 14:25:00,50.07,50.13,50.04,50.05,74698.0,42.6802,42.7314,42.6546,42.6632,74698.0
2020-06-09 14:30:00,50.05,50.13,50.03,50.11,58347.0,42.6632,42.7314,42.6461,42.7143,58347.0
2020-06-09 14:35:00,50.1,50.11,50.0,50.07,62984.0,42.7058,42.7143,42.6205,42.6802,62984.0
2020-06-09 14:40:00,50.08,50.14,50.07,50.12,67690.0,42.6887,42.7399,42.6802,42.7228,67690.0
2020-06-09 14:45:00,50.12,50.27,50.12,50.25,89760.0,42.7228,42.8507,42.7228,42.8336,89760.0
2020-06-09 14:50:00,50.24,50.34,50.21,50.31,86819.0,42.8251,42.9104,42.7995,42.8848,86819.0
2020-06-09 14:55:00,50.31,50.38,50.23,50.33,111397.0,42.8848,42.9445,42.8166,42.9018,111397.0
2020-06-09 15:00:00,50.34,50.39,50.28,50.29,141133.0,42.9104,42.953,42.8592,42.8677,141133.0
2020-06-09 15:05:00,50.3,50.34,50.26,50.33,164131.0,42.8763,42.9104,42.8422,42.9018,164131.0
2020-06-09 15:10:00,50.33,50.44,50.31,50.39,195175.0,42.9018,42.9956,42.8848,42.953,195175.0
2020-06-09 15:15:00,50.4,50.53,50.39,50.53,259416.0,42.9615,43.0723,42.953,43.0723,259416.0
2020-06-09 15:20:00,50.53,50.63,50.46,50.52,213474.0,43.0723,43.1576,43.0126,43.0638,213474.0
2020-06-09 15:25:00,50.53,50.64,50.52,50.61,172485.0,43.0723,43.1661,43.0638,43.1405,172485.0
2020-06-09 15:30:00,50.61,50.61,50.41,50.42,199547.0,43.1405,43.1405,42.97,42.9786,199547.0
2020-06-09 15:35:00,50.43,50.65,50.41,50.64,378973.0,42.9871,43.1746,42.97,43.1661,378973.0
2020-06-09 15:40:00,50.62,50.69,50.58,50.6,239814.0,43.149,43.2087,43.1149,43.132,239814.0
2020-06-09 15:45:00,50.6,50.62,50.49,50.6,442479.0,43.132,43.149,43.0382,43.132,442479.0
2020-06-09 15:50:00,50.6,50.64,50.42,50.57,580402.0,43.132,43.1661,42.9786,43.1064,580402.0
2020-06-09 15:55:00,50.57,50.68,50.4,50.4,795057.0,43.1064,43.2002,42.9615,42.9615,795057.0
2020-06-10 09:30:00,50.03,50.5,49.88,49.88,290678.0,42.6461,43.0467,42.5182,42.5182,290678.0
2020-06-10 09:35:00,49.84,49.86,49.51,49.53,102068.0,42.4842,42.5012,42.2029,42.2199,102068.0
2020-06-10 09:40:00,49.51,49.55,49.35,49.4,164071.0,42.2029,42.237,42.0665,42.1091,164071.0
2020-06-10 09:45:00,49.4,49.72,49.38,49.6,152184.0,42.1091,42.3819,42.092,42.2796,152184.0
2020-06-10 09:50:00,49.6,49.62,49.19,49.23,150400.0,42.2796,42.2966,41.9301,41.9642,150400.0
2020-06-10 09:55:00,49.24,49.46,49.16,49.34,226865.0,41.9727,42.1602,41.9045,42.0579,226865.0
2020-06-10 10:00:00,49.35,49.41,49.24,49.27,154644.0,42.0665,42.1176,41.9727,41.9983,154644.0
2020-06-10 10:05:00,49.27,49.53,49.27,49.52,250392.0,41.9983,42.2199,41.9983,42.2114,250392.0
2020-06-10 10:10:00,49.51,49.51,49.09,49.12,130661.0,42.2029,42.2029,41.8448,41.8704,130661.0
2020-06-10 10:15:00,49.11,49.26,48.91,48.91,204638.0,41.8619,41.9898,41.6914,41.6914,204638.0
2020-06-10 10:20:00,48.91,49.0,48.73,48.87,146406.0,41.6914,41.7681,41.538,41.6573,146406.0
2020-06-10 10:25:00,48.86,49.02,48.81,48.99,179715.0,41.6488,41.7852,41.6062,41.7596,179715.0
2020-06-10 10:30:00,48.96,49.15,48.85,49.15,105046.0,41.734,41.896,41.6403,41.896,105046.0
2020-06-10 10:35:00,49.16,49.27,49.08,49.23,92074.0,41.9045,41.9983,41.8363,41.9642,92074.0
2020-06-10 10:40:00,49.24,49.33,49.13,49.14,70834.0,41.9727,42.0494,41.8789,41.8875,70834.0
2020-06-10 10:45:00,49.14,49.2,48.97,49.03,97562.0,41.8875,41.9386,41.7426,41.7937,97562.0
2020-06-10 10:50:00,49.03,49.08,48.87,48.89,76417.0,41.7937,41.8363,41.6573,41.6744,76417.0
2020-06-10 10:55:00,48.89,49.02,48.85,48.93,66293.0,41.6744,41.7852,41.6403,41.7085,66293.0
2020-06-10 11:00:00,48.93,49.03,48.87,48.99,54100.0,41.7085,41.7937,41.6573,41.7596,54100.0
2020-06-10 11:05:00,48.99,49.16,48.97,49.02,67863.0,41.7596,41.9045,41.7426,41.7852,67863.0
2020-06-10 11:10:00,49.01,49.02,48.83,48.95,62853.0,41.7767,41.7852,41.6232,41.7255,62853.0
2020-06-10 11:15:00,48.95,48.99,48.88,48.95,73636.0,41.7255,41.7596,41.6658,41.7255,73636.0
2020-06-10 11:20:00,48.95,49.01,48.91,48.96,55637.0,41.7255,41.7767,41.6914,41.734,55637.0
2020-06-10 11:25:00,48.95,49.1,48.88,48.9,65677.0,41.7255,41.8534,41.6658,41.6829,65677.0
2020-06-10 11:30:00,48.9,48.92,48.67,48.68,191074.0,41.6829,41.6999,41.4868,41.4954,191074.0
2020-06-10 11:35:00,48.67,48.83,48.6,48.83,195833.0,41.4868,41.6232,41.4272,41.6232,195833.0
2020-06-10 11:40:00,48.84,48.96,48.77,48.88,126078.0,41.6317,41.734,41.5721,41.6658,126078.0
2020-06-10 11:45:00,48.89,48.92,48.83,48.9,83178.0,41.6744,41.6999,41.6232,41.6829,83178.0
2020-06-10 11:50:00,48.9,48.97,48.88,48.94,136731.0,41.6829,41.7426,41.6658,41.717,136731.0
2020-06-10 11:55:00,48.94,48.96,48.81,48.95,139440.0,41.717,41.734,41.6062,41.7255,139440.0
2020-06-10 12:00:00,48.95,49.04,48.89,49.03,237699.0,41.7255,41.8022,41.6744,41.7937,237699.0
2020-06-10 12:05:00,49.01,49.01,48.81,48.87,135758.0,41.7767,41.7767,41.6062,41.6573,135758.0
2020-06-10 12:10:00,48.87,48.89,48.8,48.83,106863.0,41.6573,41.6744,41.5976,41.6232,106863.0
2020-06-10 12:15:00,48.83,48.85,48.76,48.84,100604.0,41.6232,41.6403,41.5635,41.6317,100604.0
2020-06-10 12:20:00,48.83,49.02,48.82,49.0,101758.0,41.6232,41.7852,41.6147,41.7681,101758.0
2020-06-10 12:25:00,49.0,49.01,48.9,48.91,83923.0,41.7681,41.7767,41.6829,41.6914,83923.0
2020-06-10 12:30:00,48.91,48.94,48.87,48.88,107971.0,41.6914,41.717,41.6573,41.6658,107971.0
2020-06-10 12:35:00,48.87,48.93,48.81,48.92,71509.0,41.6573,41.7085,41.6062,41.6999,71509.0
2020-06-10 12:40:00,48.92,49.01,48.91,48.99,71295.0,41.6999,41.7767,41.6914,41.7596,71295.0
2020-06-10 12:45:00,49.0,49.0,48.91,48.96,43752.0,41.7681,41.7681,41.6914,41.734,43752.0
2020-06-10 12:50:00,48.96,49.0,48.91,48.99,69608.0,41.734,41.7681,41.6914,41.7596,69608.0
2020-06-10 12:55:00,48.99,49.18,48.98,49.18,95636.0,41.7596,41.9216,41.7511,41.9216,95636.0
2020-06-10 13:00:00,49.18,49.23,49.1,49.23,106988.0,41.9216,41.9642,41.8534,41.9642,106988.0
2020-06-10 13:05:00,49.22,49.38,49.18,49.37,85413.0,41.9557,42.092,41.9216,42.0835,85413.0
2020-06-10 13:10:00,49.38,49.4,49.31,49.34,85056.0,42.092,42.1091,42.0324,42.0579,85056.0
2020-06-10 13:15:00,49.34,49.38,49.28,49.33,41740.0,42.0579,42.092,42.0068,42.0494,41740.0
2020-06-10 13:20:00,49.33,49.47,49.28,49.47,103252.0,42.0494,42.1688,42.0068,42.1688,103252.0
2020-06-10 13:25:00,49.47,49.64,49.43,49.55,251081.0,42.1688,42.3137,42.1347,42.237,251081.0
2020-06-10 13:30:00,49.56,49.67,49.55,49.59,105888.0,42.2455,42.3392,42.237,42.2711,105888.0
2020-06-10 13:35:00,49.59,49.66,49.58,49.63,62423.0,42.2711,42.3307,42.2625,42.3051,62423.0
2020-06-10 13:40:00,49.62,49.67,49.57,49.61,114381.0,42.2966,42.3392,42.254,42.2881,114381.0
2020-06-10 13:45:00,49.62,49.7,49.61,49.66,61120.0,42.2966,42.3648,42.2881,42.3307,61120.0
2020-06-10 13:50:00,49.65,49.66,49.58,49.62,96457.0,42.3222,42.3307,42.2625,42.2966,96457.0
2020-06-10 13:55:00,49.62,49.63,49.47,49.5,66981.0,42.2966,42.3051,42.1688,42.1943,66981.0
2020-06-10 14:00:00,49.51,49.93,49.04,49.89,164020.0,42.2029,42.5609,41.8022,42.5268,164020.0
2020-06-10 14:05:00,49.9,50.06,49.69,49.71,145932.0,42.5353,42.6717,42.3563,42.3733,145932.0
2020-06-10 14:10:00,49.7,49.95,49.7,49.94,202386.0,42.3648,42.5779,42.3648,42.5694,202386.0
2020-06-10 14:15:00,49.94,50.02,49.88,49.91,168762.0,42.5694,42.6376,42.5182,42.5438,168762.0
2020-06-10 14:20:00,49.92,49.96,49.83,49.88,412688.0,42.5523,42.5864,42.4756,42.5182,412688.0
2020-06-10 14:25:00,49.87,50.07,49.87,50.05,189021.0,42.5097,42.6802,42.5097,42.6632,189021.0
2020-06-10 14:30:00,50.05,50.1,49.82,49.84,262233.0,42.6632,42.7058,42.4671,42.4842,262233.0
2020-06-10 14:35:00,49.84,49.93,49.63,49.66,262761.0,42.4842,42.5609,42.3051,42.3307,262761.0
2020-06-10 14:40:00,49.65,49.75,49.44,49.72,324032.0,42.3222,42.4074,42.1432,42.3819,324032.0
2020-06-10 14:45:00,49.71,49.71,49.31,49.32,128810.0,42.3733,42.3733,42.0324,42.0409,128810.0
2020-06-10 14:50:00,49.32,49.39,48.93,49.08,278445.0,42.0409,42.1006,41.7085,41.8363,278445.0
2020-06-10 14:55:00,49.08,49.17,48.97,49.06,184452.0,41.8363,41.913,41.7426,41.8193,184452.0
2020-06-10 15:00:00,49.06,49.06,48.66,48.67,291392.0,41.8193,41.8193,41.4783,41.4868,291392.0
2020-06-10 15:05:00,48.67,49.03,48.65,48.95,271898.0,41.4868,41.7937,41.4698,41.7255,271898.0
2020-06-10 15:10:00,48.95,49.11,48.88,48.96,148942.0,41.7255,41.8619,41.6658,41.734,148942.0
2020-06-10 15:15:00,48.96,49.0,48.79,48.95,171360.0,41.734,41.7681,41.5891,41.7255,171360.0
2020-06-10 15:20:00,48.95,48.99,48.83,48.85,139814.0,41.7255,41.7596,41.6232,41.6403,139814.0
2020-06-10 15:25:00,48.85,49.2,48.75,49.2,160650.0,41.6403,41.9386,41.555,41.9386,160650.0
2020-06-10 15:30:00,49.2,49.22,49.0,49.07,123395.0,41.9386,41.9557,41.7681,41.8278,123395.0
2020-06-10 15:35:00,49.07,49.07,48.9,49.05,158505.0,41.8278,41.8278,41.6829,41.8107,158505.0
2020-06-10 15:40:00,49.05,49.05,48.84,48.88,180318.0,41.8107,41.8107,41.6317,41.6658,180318.0
2020-06-10 15:45:00,48.87,48.9,48.66,48.82,305428.0,41.6573,41.6829,41.4783,41.6147,305428.0
2020-06-10 15:50:00,48.81,49.0,48.76,48.83,399309.0,41.6062,41.7681,41.5635,41.6232,399309.0
2020-06-10 15:55:00,48.83,48.88,48.69,48.69,571514.0,41.6232,41.6658,41.5039,41.5039,571514.0
2020-06-11 09:30:00,46.13,46.61,45.91,46.6,457218.0,39.3217,39.7309,39.1342,39.7223,457218.0
2020-06-11 09:35:00,46.61,46.74,46.47,46.55,308360.0,39.7309,39.8417,39.6115,39.6797,308360.0
2020-06-11 09:40:00,46.55,46.85,46.44,46.78,226752.0,39.6797,39.9354,39.586,39.8758,226752.0
2020-06-11 09:45:00,46.78,47.16,46.77,46.87,162563.0,39.8758,40.1997,39.8673,39.9525,162563.0
2020-06-11 09:50:00,46.86,47.18,46.75,47.17,187882.0,39.944,40.2167,39.8502,40.2082,187882.0
2020-06-11 09:55:00,47.17,47.2,46.85,46.87,165409.0,40.2082,40.2338,39.9354,39.9525,165409.0
2020-06-11 10:00:00,46.87,47.02,46.68,46.73,175411.0,39.9525,40.0804,39.7905,39.8332,175411.0
2020-06-11 10:05:00,46.75,46.87,46.71,46.83,106816.0,39.8502,39.9525,39.8161,39.9184,106816.0
2020-06-11 10:10:00,46.82,46.93,46.73,46.73,123627.0,39.9099,40.0036,39.8332,39.8332,123627.0
2020-06-11 10:15:00,46.73,46.78,46.6,46.63,114953.0,39.8332,39.8758,39.7223,39.7479,114953.0
2020-06-11 10:20:00,46.63,46.78,46.62,46.69,131973.0,39.7479,39.8758,39.7394,39.7991,131973.0
2020-06-11 10:25:00,46.68,46.68,46.51,46.51,92334.0,39.7905,39.7905,39.6456,39.6456,92334.0
2020-06-11 10:30:00,46.51,46.75,46.49,46.64,82120.0,39.6456,39.8502,39.6286,39.7564,82120.0
2020-06-11 10:35:00,46.63,46.65,46.56,46.58,109078.0,39.7479,39.765,39.6882,39.7053,109078.0
2020-06-11 10:40:00,46.59,46.61,46.44,46.45,181595.0,39.7138,39.7309,39.586,39.5945,181595.0
2020-06-11 10:45:00,46.46,46.46,46.23,46.28,178934.0,39.603,39.603,39.407,39.4496,178934.0
2020-06-11 10:50:00,46.28,46.45,46.27,46.38,302514.0,39.4496,39.5945,39.441,39.5348,302514.0
2020-06-11 10:55:00,46.38,46.41,46.3,46.39,200733.0,39.5348,39.5604,39.4666,39.5433,200733.0
2020-06-11 11:00:00,46.38,46.48,46.26,46.48,610569.0,39.5348,39.6201,39.4325,39.6201,610569.0
2020-06-11 11:05:00,46.48,46.49,46.15,46.17,179683.0,39.6201,39.6286,39.3388,39.3558,179683.0
2020-06-11 11:10:00,46.16,46.25,46.08,46.09,130442.0,39.3473,39.424,39.2791,39.2876,130442.0
2020-06-11 11:15:00,46.09,46.18,46.04,46.13,140855.0,39.2876,39.3643,39.245,39.3217,140855.0
2020-06-11 11:20:00,46.12,46.21,46.02,46.06,207096.0,39.3132,39.3899,39.2279,39.262,207096.0
2020-06-11 11:25:00,46.07,46.15,46.04,46.1,90936.0,39.2706,39.3388,39.245,39.2961,90936.0
2020-06-11 11:30:00,46.09,46.15,45.97,46.02,154096.0,39.2876,39.3388,39.1853,39.2279,154096.0
2020-06-11 11:35:00,46.02,46.02,45.89,45.9,115670.0,39.2279,39.2279,39.1171,39.1257,115670.0
2020-06-11 11:40:00,45.91,45.98,45.84,45.96,255936.0,39.1342,39.1938,39.0745,39.1768,255936.0
2020-06-11 11:45:00,45.97,45.98,45.72,45.77,182430.0,39.1853,39.1938,38.9722,39.0148,182430.0
2020-06-11 11:50:00,45.77,45.9,45.7,45.84,108122.0,39.0148,39.1257,38.9552,39.0745,108122.0
2020-06-11 11:55:00,45.84,45.9,45.76,45.87,112933.0,39.0745,39.1257,39.0063,39.1001,112933.0
2020-06-11 12:00:00,45.86,45.87,45.69,45.77,143916.0,39.0916,39.1001,38.9466,39.0148,143916.0
2020-06-11 12:05:00,45.77,45.8,45.65,45.71,116077.0,39.0148,39.0404,38.9126,38.9637,116077.0
2020-06-11 12:10:00,45.71,45.74,45.59,45.64,135726.0,38.9637,38.9893,38.8614,38.904,135726.0
2020-06-11 12:15:00,45.64,45.64,45.5,45.53,134312.0,38.904,38.904,38.7847,38.8103,134312.0
2020-06-11 12:20:00,45.53,45.66,45.52,45.56,164840.0,38.8103,38.9211,38.8017,38.8358,164840.0
2020-06-11 12:25:00,45.54,45.58,45.39,45.55,154374.0,38.8188,38.8529,38.6909,38.8273,154374.0
2020-06-11 12:30:00,45.55,45.82,45.53,45.71,93843.0,38.8273,39.0575,38.8103,38.9637,93843.0
2020-06-11 12:35:00,45.71,45.83,45.68,45.71,83079.0,38.9637,39.066,38.9381,38.9637,83079.0
2020-06-11 12:40:00,45.71,45.74,45.53,45.56,92539.0,38.9637,38.9893,38.8103,38.8358,92539.0
2020-06-11 12:45:00,45.56,45.69,45.5,45.54,85769.0,38.8358,38.9466,38.7847,38.8188,85769.0
2020-06-11 12:50:00,45.55,45.55,45.38,45.38,83125.0,38.8273,38.8273,38.6824,38.6824,83125.0
2020-06-11 12:55:00,45.37,45.59,45.33,45.59,146113.0,38.6739,38.8614,38.6398,38.8614,146113.0
2020-06-11 13:00:00,45.59,45.84,45.54,45.84,155117.0,38.8614,39.0745,38.8188,39.0745,155117.0
2020-06-11 13:05:00,45.82,45.83,45.64,45.71,108828.0,39.0575,39.066,38.904,38.9637,108828.0
2020-06-11 13:10:00,45.69,45.86,45.6,45.85,107600.0,38.9466,39.0916,38.8699,39.083,107600.0
2020-06-11 13:15:00,45.85,45.87,45.72,45.78,171370.0,39.083,39.1001,38.9722,39.0234,171370.0
2020-06-11 13:20:00,45.79,45.9,45.78,45.88,69695.0,39.0319,39.1257,39.0234,39.1086,69695.0
2020-06-11 13:25:00,45.88,45.94,45.73,45.8,77105.0,39.1086,39.1598,38.9807,39.0404,77105.0
2020-06-11 13:30:00,45.78,45.84,45.66,45.78,69937.0,39.0234,39.0745,38.9211,39.0234,69937.0
2020-06-11 13:35:00,45.79,45.82,45.61,45.61,62949.0,39.0319,39.0575,38.8785,38.8785,62949.0
2020-06-11 13:40:00,45.62,45.63,45.5,45.53,89707.0,38.887,38.8955,38.7847,38.8103,89707.0
2020-06-11 13:45:00,45.54,45.67,45.46,45.63,79202.0,38.8188,38.9296,38.7506,38.8955,79202.0
2020-06-11 13:50:00,45.61,45.69,45.54,45.64,178281.0,38.8785,38.9466,38.8188,38.904,178281.0
2020-06-11 13:55:00,45.63,45.73,45.55,45.62,81450.0,38.8955,38.9807,38.8273,38.887,81450.0
2020-06-11 14:00:00,45.62,45.64,45.27,45.32,172984.0,38.887,38.904,38.5886,38.6313,172984.0
2020-06-11 14:05:00,45.32,45.46,45.29,45.32,68680.0,38.6313,38.7506,38.6057,38.6313,68680.0
2020-06-11 14:10:00,45.3,45.36,45.22,45.27,85780.0,38.6142,38.6654,38.546,38.5886,85780.0
2020-06-11 14:15:00,45.27,45.42,45.25,45.36,67925.0,38.5886,38.7165,38.5716,38.6654,67925.0
2020-06-11 14:20:00,45.35,45.47,45.25,45.32,72212.0,38.6568,38.7591,38.5716,38.6313,72212.0
2020-06-11 14:25:00,45.32,45.42,45.26,45.29,95736.0,38.6313,38.7165,38.5801,38.6057,95736.0
2020-06-11 14:30:00,45.29,45.34,45.12,45.16,181438.0,38.6057,38.6483,38.4608,38.4949,181438.0
2020-06-11 14:35:00,45.16,45.18,45.03,45.12,117705.0,38.4949,38.5119,38.3841,38.4608,117705.0
2020-06-11 14:40:00,45.13,45.2,45.03,45.13,115942.0,38.4693,38.529,38.3841,38.4693,115942.0
2020-06-11 14:45:00,45.13,45.22,45.08,45.1,161059.0,38.4693,38.546,38.4267,38.4437,161059.0
2020-06-11 14:50:00,45.1,45.15,44.95,45.01,159774.0,38.4437,38.4863,38.3159,38.367,159774.0
2020-06-11 14:55:00,45.01,45.08,44.91,45.02,138578.0,38.367,38.4267,38.2818,38.3755,138578.0
2020-06-11 15:00:00,45.01,45.24,44.93,45.22,169243.0,38.367,38.5631,38.2988,38.546,169243.0
2020-06-11 15:05:00,45.22,45.31,45.15,45.24,236274.0,38.546,38.6227,38.4863,38.5631,236274.0
2020-06-11 15:10:00,45.24,45.33,45.07,45.12,138886.0,38.5631,38.6398,38.4182,38.4608,138886.0
2020-06-11 15:15:00,45.12,45.18,44.85,44.95,253908.0,38.4608,38.5119,38.2306,38.3159,253908.0
2020-06-11 15:20:00,44.95,44.96,44.77,44.78,204057.0,38.3159,38.3244,38.1624,38.171,204057.0
2020-06-11 15:25:00,44.79,44.93,44.71,44.86,170541.0,38.1795,38.2988,38.1113,38.2391,170541.0
2020-06-11 15:30:00,44.85,44.86,44.69,44.73,292093.0,38.2306,38.2391,38.0942,38.1283,292093.0
2020-06-11 15:35:00,44.73,44.93,44.68,44.82,331702.0,38.1283,38.2988,38.0857,38.2051,331702.0
2020-06-11 15:40:00,44.81,45.14,44.79,45.12,319542.0,38.1965,38.4778,38.1795,38.4608,319542.0
2020-06-11 15:45:00,45.12,45.12,44.83,44.87,293626.0,38.4608,38.4608,38.2136,38.2477,293626.0
2020-06-11 15:50:00,44.87,44.87,44.5,44.54,745532.0,38.2477,38.2477,37.9323,37.9664,745532.0
2020-06-11 15:55:00,44.55,44.65,44.44,44.57,1009699.0,37.9749,38.0601,37.8811,37.9919,1009699.0
2020-06-12 09:30:00,46.77,46.8,46.02,46.25,460826.0,39.8673,39.8928,39.2279,39.424,460826.0
2020-06-12 09:35:00,46.22,46.55,46.14,46.51,285866.0,39.3984,39.6797,39.3302,39.6456,285866.0
2020-06-12 09:40:00,46.53,46.77,46.45,46.6,220646.0,39.6627,39.8673,39.5945,39.7223,220646.0
2020-06-12 09:45:00,46.61,46.67,46.28,46.29,148832.0,39.7309,39.782,39.4496,39.4581,148832.0
2020-06-12 09:50:00,46.29,46.45,46.22,46.27,175286.0,39.4581,39.5945,39.3984,39.441,175286.0
2020-06-12 09:55:00,46.27,46.67,46.21,46.66,228907.0,39.441,39.782,39.3899,39.7735,228907.0
2020-06-12 10:00:00,46.66,46.95,46.55,46.9,195409.0,39.7735,40.0207,39.6797,39.9781,195409.0
2020-06-12 10:05:00,46.9,46.9,46.49,46.54,223064.0,39.9781,39.9781,39.6286,39.6712,223064.0
2020-06-12 10:10:00,46.54,46.61,46.4,46.4,183050.0,39.6712,39.7309,39.5519,39.5519,183050.0
2020-06-12 10:15:00,46.4,46.57,46.31,46.41,229366.0,39.5519,39.6968,39.4751,39.5604,229366.0
2020-06-12 10:20:00,46.42,46.57,46.42,46.52,73288.0,39.5689,39.6968,39.5689,39.6541,73288.0
2020-06-12 10:25:00,46.52,46.52,46.12,46.13,153626.0,39.6541,39.6541,39.3132,39.3217,153626.0
2020-06-12 10:30:00,46.15,46.19,45.93,46.0,252323.0,39.3388,39.3729,39.1512,39.2109,252323.0
2020-06-12 10:35:00,45.99,46.01,45.72,45.79,121948.0,39.2024,39.2194,38.9722,39.0319,121948.0
2020-06-12 10:40:00,45.79,46.03,45.79,45.89,144737.0,39.0319,39.2365,39.0319,39.1171,144737.0
2020-06-12 10:45:00,45.89,46.06,45.81,45.97,122422.0,39.1171,39.262,39.0489,39.1853,122422.0
2020-06-12 10:50:00,45.97,45.98,45.55,45.66,105105.0,39.1853,39.1938,38.8273,38.9211,105105.0
2020-06-12 10:55:00,45.65,45.72,45.43,45.46,81339.0,38.9126,38.9722,38.725,38.7506,81339.0
2020-06-12 11:00:00,45.46,45.54,45.12,45.12,143876.0,38.7506,38.8188,38.4608,38.4608,143876.0
2020-06-12 11:05:00,45.13,45.75,45.13,45.67,266092.0,38.4693,38.9978,38.4693,38.9296,266092.0
2020-06-12 11:10:00,45.71,45.75,45.52,45.52,83497.0,38.9637,38.9978,38.8017,38.8017,83497.0
2020-06-12 11:15:00,45.52,45.68,45.21,45.22,122896.0,38.8017,38.9381,38.5375,38.546,122896.0
2020-06-12 11:20:00,45.21,45.37,45.12,45.24,90755.0,38.5375,38.6739,38.4608,38.5631,90755.0
2020-06-12 11:25:00,45.25,45.57,45.24,45.53,227890.0,38.5716,38.8444,38.5631,38.8103,227890.0
2020-06-12 11:30:00,45.52,45.74,45.44,45.73,92790.0,38.8017,38.9893,38.7335,38.9807,92790.0
2020-06-12 11:35:00,45.73,45.92,45.67,45.79,160077.0,38.9807,39.1427,38.9296,39.0319,160077.0
2020-06-12 11:40:00,45.8,45.86,45.66,45.71,72196.0,39.0404,39.0916,38.9211,38.9637,72196.0
2020-06-12 11:45:00,45.72,45.9,45.67,45.84,70122.0,38.9722,39.1257,38.9296,39.0745,70122.0
2020-06-12 11:50:00,45.85,45.86,45.72,45.82,78470.0,39.083,39.0916,38.9722,39.0575,78470.0
2020-06-12 11:55:00,45.85,46.11,45.8,46.11,111844.0,39.083,39.3047,39.0404,39.3047,111844.0
2020-06-12 12:00:00,46.12,46.18,46.02,46.14,67387.0,39.3132,39.3643,39.2279,39.3302,67387.0
2020-06-12 12:05:00,46.18,46.23,46.15,46.21,111830.0,39.3643,39.407,39.3388,39.3899,111830.0
2020-06-12 12:10:00,46.2,46.22,46.05,46.14,97047.0,39.3814,39.3984,39.2535,39.3302,97047.0
2020-06-12 12:15:00,46.14,46.2,46.08,46.14,71458.0,39.3302,39.3814,39.2791,39.3302,71458.0
2020-06-12 12:20:00,46.14,46.14,45.91,45.93,87956.0,39.3302,39.3302,39.1342,39.1512,87956.0
2020-06-12 12:25:00,45.93,46.12,45.85,46.01,102667.0,39.1512,39.3132,39.083,39.2194,102667.0
2020-06-12 12:30:00,46.01,46.05,45.88,45.9,86467.0,39.2194,39.2535,39.1086,39.1257,86467.0
2020-06-12 12:35:00,45.9,45.99,45.86,45.9,70243.0,39.1257,39.2024,39.0916,39.1257,70243.0
2020-06-12 12:40:00,45.9,46.02,45.89,45.93,80880.0,39.1257,39.2279,39.1171,39.1512,80880.0
2020-06-12 12:45:00,45.93,45.95,45.8,45.88,180338.0,39.1512,39.1683,39.0404,39.1086,180338.0
2020-06-12 12:50:00,45.88,46.09,45.88,46.09,72661.0,39.1086,39.2876,39.1086,39.2876,72661.0
2020-06-12 12:55:00,46.08,46.11,46.01,46.06,59174.0,39.2791,39.3047,39.2194,39.262,59174.0
2020-06-12 13:00:00,46.07,46.11,45.9,45.9,99442.0,39.2706,39.3047,39.1257,39.1257,99442.0
2020-06-12 13:05:00,45.92,45.99,45.81,45.92,67608.0,39.1427,39.2024,39.0489,39.1427,67608.0
2020-06-12 13:10:00,45.92,45.96,45.85,45.92,76168.0,39.1427,39.1768,39.083,39.1427,76168.0
2020-06-12 13:15:00,45.9,45.91,45.73,45.84,75913.0,39.1257,39.1342,38.9807,39.0745,75913.0
2020-06-12 13:20:00,45.84,46.0,45.76,45.82,99991.0,39.0745,39.2109,39.0063,39.0575,99991.0
2020-06-12 13:25:00,45.81,45.91,45.72,45.76,84714.0,39.0489,39.1342,38.9722,39.0063,84714.0
2020-06-12 13:30:00,45.77,45.84,45.59,45.63,90166.0,39.0148,39.0745,38.8614,38.8955,90166.0
2020-06-12 13:35:00,45.63,45.71,45.45,45.56,87072.0,38.8955,38.9637,38.7421,38.8358,87072.0
2020-06-12 13:40:00,45.55,45.67,45.45,45.53,75953.0,38.8273,38.9296,38.7421,38.8103,75953.0
2020-06-12 13:45:00,45.52,45.55,45.28,45.29,105078.0,38.8017,38.8273,38.5972,38.6057,105078.0
2020-06-12 13:50:00,45.29,45.36,45.15,45.28,155911.0,38.6057,38.6654,38.4863,38.5972,155911.0
2020-06-12 13:55:00,45.28,45.43,45.17,45.2,169853.0,38.5972,38.725,38.5034,38.529,169853.0
2020-06-12 14:00:00,45.21,45.48,45.15,45.33,170773.0,38.5375,38.7676,38.4863,38.6398,170773.0
2020-06-12 14:05:00,45.31,45.35,45.18,45.26,107777.0,38.6227,38.6568,38.5119,38.5801,107777.0
2020-06-12 14:10:00,45.26,45.69,45.26,45.55,181637.0,38.5801,38.9466,38.5801,38.8273,181637.0
2020-06-12 14:15:00,45.53,45.64,45.4,45.46,95633.0,38.8103,38.904,38.6994,38.7506,95633.0
2020-06-12 14:20:00,45.47,45.56,45.4,45.48,73043.0,38.7591,38.8358,38.6994,38.7676,73043.0
2020-06-12 14:25:00,45.49,45.67,45.49,45.64,116677.0,38.7762,38.9296,38.7762,38.904,116677.0
2020-06-12 14:30:00,45.64,45.92,45.61,45.78,176111.0,38.904,39.1427,38.8785,39.0234,176111.0
2020-06-12 14:35:00,45.78,45.8,45.61,45.61,72144.0,39.0234,39.0404,38.8785,38.8785,72144.0
2020-06-12 14:40:00,45.63,45.69,45.41,45.51,101049.0,38.8955,38.9466,38.708,38.7932,101049.0
2020-06-12 14:45:00,45.51,45.75,45.51,45.64,79386.0,38.7932,38.9978,38.7932,38.904,79386.0
2020-06-12 14:50:00,45.66,45.76,45.56,45.76,113135.0,38.9211,39.0063,38.8358,39.0063,113135.0
2020-06-12 14:55:00,45.75,45.8,45.6,45.76,108633.0,38.9978,39.0404,38.8699,39.0063,108633.0
2020-06-12 15:00:00,45.76,45.96,45.76,45.88,146130.0,39.0063,39.1768,39.0063,39.1086,146130.0
2020-06-12 15:05:00,45.88,46.08,45.83,45.94,156252.0,39.1086,39.2791,39.066,39.1598,156252.0
2020-06-12 15:10:00,45.95,46.07,45.91,46.07,142258.0,39.1683,39.2706,39.1342,39.2706,142258.0
2020-06-12 15:15:00,46.06,46.08,45.73,45.82,169428.0,39.262,39.2791,38.9807,39.0575,169428.0
2020-06-12 15:20:00,45.82,45.85,45.6,45.6,136827.0,39.0575,39.083,38.8699,38.8699,136827.0
2020-06-12 15:25:00,45.61,45.7,45.55,45.66,163574.0,38.8785,38.9552,38.8273,38.9211,163574.0
2020-06-12 15:30:00,45.65,45.8,45.59,45.78,165284.0,38.9126,39.0404,38.8614,39.0234,165284.0
2020-06-12 15:35:00,45.78,45.95,45.78,45.93,188961.0,39.0234,39.1683,39.0234,39.1512,188961.0
2020-06-12 15:40:00,45.94,46.0,45.87,45.97,157242.0,39.1598,39.2109,39.1001,39.1853,157242.0
2020-06-12 15:45:00,45.97,46.27,45.97,46.24,225569.0,39.1853,39.441,39.1853,39.4155,225569.0
2020-06-12 15:50:00,46.24,46.4,46.16,46.23,339889.0,39.4155,39.5519,39.3473,39.407,339889.0
2020-06-12 15:55:00,46.22,46.38,46.21,46.28,540565.0,39.3984,39.5348,39.3899,39.4496,540565.0
2020-06-15 09:30:00,44.66,45.1,44.6,44.69,267395.0,38.0687,38.4437,38.0175,38.0942,267395.0
2020-06-15 09:35:00,44.7,45.27,44.67,45.04,133719.0,38.1028,38.5886,38.0772,38.3926,133719.0
2020-06-15 09:40:00,45.04,45.32,45.01,45.2,132167.0,38.3926,38.6313,38.367,38.529,132167.0
2020-06-15 09:45:00,45.2,45.33,45.12,45.3,138000.0,38.529,38.6398,38.4608,38.6142,138000.0
2020-06-15 09:50:00,45.32,45.54,45.28,45.42,157247.0,38.6313,38.8188,38.5972,38.7165,157247.0
2020-06-15 09:55:00,45.42,45.46,45.22,45.34,105905.0,38.7165,38.7506,38.546,38.6483,105905.0
2020-06-15 10:00:00,45.33,45.37,45.2,45.31,109237.0,38.6398,38.6739,38.529,38.6227,109237.0
2020-06-15 10:05:00,45.32,45.65,45.32,45.58,110181.0,38.6313,38.9126,38.6313,38.8529,110181.0
2020-06-15 10:10:00,45.59,45.76,45.53,45.75,90199.0,38.8614,39.0063,38.8103,38.9978,90199.0
2020-06-15 10:15:00,45.75,45.85,45.62,45.84,85199.0,38.9978,39.083,38.887,39.0745,85199.0
2020-06-15 10:20:00,45.84,45.95,45.77,45.79,241072.0,39.0745,39.1683,39.0148,39.0319,241072.0
2020-06-15 10:25:00,45.8,45.98,45.79,45.86,128182.0,39.0404,39.1938,39.0319,39.0916,128182.0
2020-06-15 10:30:00,45.85,46.05,45.78,46.02,153448.0,39.083,39.2535,39.0234,39.2279,153448.0
2020-06-15 10:35:00,46.01,46.2,45.99,46.07,164841.0,39.2194,39.3814,39.2024,39.2706,164841.0
2020-06-15 10:40:00,46.06,46.22,45.91,46.1,226334.0,39.262,39.3984,39.1342,39.2961,226334.0
2020-06-15 10:45:00,46.1,46.37,46.08,46.26,150032.0,39.2961,39.5263,39.2791,39.4325,150032.0
2020-06-15 10:50:00,46.25,46.47,46.19,46.44,128578.0,39.424,39.6115,39.3729,39.586,128578.0
2020-06-15 10:55:00,46.44,46.48,46.29,46.34,171605.0,39.586,39.6201,39.4581,39.5007,171605.0
2020-06-15 11:00:00,46.35,46.57,46.28,46.53,197174.0,39.5092,39.6968,39.4496,39.6627,197174.0
2020-06-15 11:05:00,46.53,46.61,46.43,46.53,104718.0,39.6627,39.7309,39.5774,39.6627,104718.0
2020-06-15 11:10:00,46.53,46.67,46.49,46.6,184192.0,39.6627,39.782,39.6286,39.7223,184192.0
2020-06-15 11:15:00,46.59,46.67,46.5,46.57,326590.0,39.7138,39.782,39.6371,39.6968,326590.0
2020-06-15 11:20:00,46.57,46.73,46.52,46.69,197439.0,39.6968,39.8332,39.6541,39.7991,197439.0
2020-06-15 11:25:00,46.69,46.7,46.5,46.54,172739.0,39.7991,39.8076,39.6371,39.6712,172739.0
2020-06-15 11:30:00,46.54,46.65,46.44,46.53,401520.0,39.6712,39.765,39.586,39.6627,401520.0
2020-06-15 11:35:00,46.53,46.66,46.5,46.66,192093.0,39.6627,39.7735,39.6371,39.7735,192093.0
2020-06-15 11:40:00,46.66,46.75,46.46,46.47,327377.0,39.7735,39.8502,39.603,39.6115,327377.0
2020-06-15 11:45:00,46.45,46.57,46.16,46.3,191362.0,39.5945,39.6968,39.3473,39.4666,191362.0
2020-06-15 11:50:00,46.3,46.48,46.28,46.38,121431.0,39.4666,39.6201,39.4496,39.5348,121431.0
2020-06-15 11:55:00,46.38,46.59,46.37,46.44,147457.0,39.5348,39.7138,39.5263,39.586,147457.0
2020-06-15 12:00:00,46.43,46.68,46.36,46.63,247250.0,39.5774,39.7905,39.5178,39.7479,247250.0
2020-06-15 12:05:00,46.63,46.79,46.61,46.78,114195.0,39.7479,39.8843,39.7309,39.8758,114195.0
2020-06-15 12:10:00,46.78,46.81,46.65,46.7,80245.0,39.8758,39.9013,39.765,39.8076,80245.0
2020-06-15 12:15:00,46.71,46.88,46.71,46.83,86537.0,39.8161,39.961,39.8161,39.9184,86537.0
2020-06-15 12:20:00,46.83,46.99,46.8,46.98,82894.0,39.9184,40.0548,39.8928,40.0463,82894.0
2020-06-15 12:25:00,46.98,47.04,46.91,46.97,106191.0,40.0463,40.0974,39.9866,40.0377,106191.0
2020-06-15 12:30:00,46.97,47.0,46.85,46.93,119690.0,40.0377,40.0633,39.9354,40.0036,119690.0
2020-06-15 12:35:00,46.94,47.03,46.9,47.01,97167.0,40.0122,40.0889,39.9781,40.0718,97167.0
2020-06-15 12:40:00,47.01,47.02,46.93,46.98,89052.0,40.0718,40.0804,40.0036,40.0463,89052.0
2020-06-15 12:45:00,46.98,47.07,46.97,47.05,141226.0,40.0463,40.123,40.0377,40.1059,141226.0
2020-06-15 12:50:00,47.04,47.08,46.91,47.01,107444.0,40.0974,40.1315,39.9866,40.0718,107444.0
2020-06-15 12:55:00,47.02,47.17,47.0,47.15,123667.0,40.0804,40.2082,40.0633,40.1912,123667.0
2020-06-15 13:00:00,47.14,47.25,47.1,47.24,93716.0,40.1826,40.2764,40.1485,40.2679,93716.0
2020-06-15 13:05:00,47.23,47.32,47.2,47.32,103335.0,40.2594,40.3361,40.2338,40.3361,103335.0
2020-06-15 13:10:00,47.32,47.35,47.19,47.3,136001.0,40.3361,40.3617,40.2253,40.319,136001.0
2020-06-15 13:15:00,47.29,47.42,47.27,47.33,172813.0,40.3105,40.4213,40.2935,40.3446,172813.0
2020-06-15 13:20:00,47.32,47.36,47.13,47.17,121413.0,40.3361,40.3702,40.1741,40.2082,121413.0
2020-06-15 13:25:00,47.16,47.23,47.14,47.16,80068.0,40.1997,40.2594,40.1826,40.1997,80068.0
2020-06-15 13:30:00,47.15,47.15,46.98,46.98,98342.0,40.1912,40.1912,40.0463,40.0463,98342.0
2020-06-15 13:35:00,46.98,47.15,46.97,47.1,126809.0,40.0463,40.1912,40.0377,40.1485,126809.0
2020-06-15 13:40:00,47.09,47.12,46.97,46.98,123609.0,40.14,40.1656,40.0377,40.0463,123609.0
2020-06-15 13:45:00,46.98,47.04,46.84,46.87,70568.0,40.0463,40.0974,39.9269,39.9525,70568.0
2020-06-15 13:50:00,46.88,47.04,46.88,46.98,66353.0,39.961,40.0974,39.961,40.0463,66353.0
2020-06-15 13:55:00,46.99,47.01,46.86,46.88,57718.0,40.0548,40.0718,39.944,39.961,57718.0
2020-06-15 14:00:00,46.89,47.6,46.89,47.48,241579.0,39.9695,40.5748,39.9695,40.4725,241579.0
2020-06-15 14:05:00,47.48,47.7,47.46,47.56,175174.0,40.4725,40.66,40.4554,40.5407,175174.0
2020-06-15 14:10:00,47.55,47.65,47.46,47.6,107439.0,40.5321,40.6174,40.4554,40.5748,107439.0
2020-06-15 14:15:00,47.6,47.85,47.6,47.77,153846.0,40.5748,40.7879,40.5748,40.7197,153846.0
2020-06-15 14:20:00,47.77,47.82,47.6,47.75,92704.0,40.7197,40.7623,40.5748,40.7026,92704.0
2020-06-15 14:25:00,47.75,47.81,47.7,47.8,96439.0,40.7026,40.7538,40.66,40.7452,96439.0
2020-06-15 14:30:00,47.81,47.84,47.51,47.54,178153.0,40.7538,40.7793,40.498,40.5236,178153.0
2020-06-15 14:35:00,47.55,47.7,47.54,47.64,131777.0,40.5321,40.66,40.5236,40.6088,131777.0
2020-06-15 14:40:00,47.65,47.73,47.52,47.56,124454.0,40.6174,40.6856,40.5066,40.5407,124454.0
2020-06-15 14:45:00,47.56,47.71,47.56,47.66,118649.0,40.5407,40.6685,40.5407,40.6259,118649.0
2020-06-15 14:50:00,47.66,47.69,47.46,47.48,146527.0,40.6259,40.6515,40.4554,40.4725,146527.0
2020-06-15 14:55:00,47.49,47.57,47.43,47.48,95975.0,40.481,40.5492,40.4298,40.4725,95975.0
2020-06-15 15:00:00,47.47,47.74,47.47,47.69,128562.0,40.4639,40.6941,40.4639,40.6515,128562.0
2020-06-15 15:05:00,47.68,47.68,47.51,47.6,128826.0,40.6429,40.6429,40.498,40.5748,128826.0
2020-06-15 15:10:00,47.62,47.68,47.57,47.6,114306.0,40.5918,40.6429,40.5492,40.5748,114306.0
2020-06-15 15:15:00,47.61,47.63,47.41,47.44,151820.0,40.5833,40.6003,40.4128,40.4384,151820.0
2020-06-15 15:20:00,47.43,47.46,47.3,47.37,153941.0,40.4298,40.4554,40.319,40.3787,153941.0
2020-06-15 15:25:00,47.37,47.49,47.15,47.17,209343.0,40.3787,40.481,40.1912,40.2082,209343.0
2020-06-15 15:30:00,47.17,47.23,46.86,46.98,230115.0,40.2082,40.2594,39.944,40.0463,230115.0
2020-06-15 15:35:00,46.98,47.1,46.8,46.98,207304.0,40.0463,40.1485,39.8928,40.0463,207304.0
2020-06-15 15:40:00,46.98,47.13,46.88,47.12,222431.0,40.0463,40.1741,39.961,40.1656,222431.0
2020-06-15 15:45:00,47.12,47.28,47.03,47.16,276344.0,40.1656,40.302,40.0889,40.1997,276344.0
2020-06-15 15:50:00,47.16,47.4,47.12,47.32,341504.0,40.1997,40.4043,40.1656,40.3361,341504.0
2020-06-15 15:55:00,47.32,47.44,47.2,47.41,585589.0,40.3361,40.4384,40.2338,40.4128,585589.0
2020-06-16 09:30:00,49.44,49.5,48.93,49.04,385747.0,42.1432,42.1943,41.7085,41.8022,385747.0
2020-06-16 09:35:00,49.07,49.6,48.98,49.39,208937.0,41.8278,42.2796,41.7511,42.1006,208937.0
2020-06-16 09:40:00,49.4,49.49,48.74,48.74,219909.0,42.1091,42.1858,41.5465,41.5465,219909.0
2020-06-16 09:45:00,48.74,49.1,48.73,48.8,174062.0,41.5465,41.8534,41.538,41.5976,174062.0
2020-06-16 09:50:00,48.8,48.94,48.68,48.77,152142.0,41.5976,41.717,41.4954,41.5721,152142.0
2020-06-16 09:55:00,48.78,49.02,48.78,48.9,81714.0,41.5806,41.7852,41.5806,41.6829,81714.0
2020-06-16 10:00:00,48.9,48.97,48.76,48.9,110545.0,41.6829,41.7426,41.5635,41.6829,110545.0
2020-06-16 10:05:00,48.9,49.0,48.78,48.79,91807.0,41.6829,41.7681,41.5806,41.5891,91807.0
2020-06-16 10:10:00,48.79,49.01,48.66,48.9,106049.0,41.5891,41.7767,41.4783,41.6829,106049.0
2020-06-16 10:15:00,48.9,48.99,48.83,48.84,81827.0,41.6829,41.7596,41.6232,41.6317,81827.0
2020-06-16 10:20:00,48.83,48.83,48.62,48.73,126027.0,41.6232,41.6232,41.4442,41.538,126027.0
2020-06-16 10:25:00,48.73,48.92,48.7,48.87,140354.0,41.538,41.6999,41.5124,41.6573,140354.0
2020-06-16 10:30:00,48.87,48.89,48.71,48.79,129881.0,41.6573,41.6744,41.5209,41.5891,129881.0
2020-06-16 10:35:00,48.78,48.83,48.32,48.47,228451.0,41.5806,41.6232,41.1885,41.3164,228451.0
2020-06-16 10:40:00,48.47,48.47,48.1,48.21,112665.0,41.3164,41.3164,41.001,41.0947,112665.0
2020-06-16 10:45:00,48.21,48.31,48.03,48.27,161879.0,41.0947,41.18,40.9413,41.1459,161879.0
2020-06-16 10:50:00,48.26,48.26,47.58,47.63,197606.0,41.1373,41.1373,40.5577,40.6003,197606.0
2020-06-16 10:55:00,47.63,47.77,47.2,47.27,155388.0,40.6003,40.7197,40.2338,40.2935,155388.0
2020-06-16 11:00:00,47.26,47.79,46.91,47.79,174845.0,40.2849,40.7367,39.9866,40.7367,174845.0
2020-06-16 11:05:00,47.78,48.07,47.72,47.87,78267.0,40.7282,40.9754,40.677,40.8049,78267.0
2020-06-16 11:10:00,47.88,47.96,47.65,47.89,59664.0,40.8134,40.8816,40.6174,40.822,59664.0
2020-06-16 11:15:00,47.9,48.17,47.89,47.98,88486.0,40.8305,41.0606,40.822,40.8987,88486.0
2020-06-16 11:20:00,47.98,48.26,47.93,48.21,63101.0,40.8987,41.1373,40.856,41.0947,63101.0
2020-06-16 11:25:00,48.2,48.24,48.08,48.17,66737.0,41.0862,41.1203,40.9839,41.0606,66737.0
2020-06-16 11:30:00,48.18,48.29,48.02,48.15,81992.0,41.0692,41.1629,40.9328,41.0436,81992.0
2020-06-16 11:35:00,48.15,48.21,47.93,48.05,62032.0,41.0436,41.0947,40.856,40.9583,62032.0
2020-06-16 11:40:00,48.05,48.18,48.0,48.14,89963.0,40.9583,41.0692,40.9157,41.0351,89963.0
2020-06-16 11:45:00,48.16,48.37,48.1,48.31,71949.0,41.0521,41.2311,41.001,41.18,71949.0
2020-06-16 11:50:00,48.33,48.42,48.13,48.14,89610.0,41.197,41.2737,41.0265,41.0351,89610.0
2020-06-16 11:55:00,48.15,48.17,47.99,48.08,59410.0,41.0436,41.0606,40.9072,40.9839,59410.0
2020-06-16 12:00:00,48.08,48.17,47.95,48.08,59289.0,40.9839,41.0606,40.8731,40.9839,59289.0
2020-06-16 12:05:00,48.09,48.14,47.94,48.11,72895.0,40.9924,41.0351,40.8646,41.0095,72895.0
2020-06-16 12:10:00,48.12,48.18,48.0,48.18,81766.0,41.018,41.0692,40.9157,41.0692,81766.0
2020-06-16 12:15:00,48.18,48.23,48.04,48.13,67658.0,41.0692,41.1118,40.9498,41.0265,67658.0
2020-06-16 12:20:00,48.14,48.29,48.14,48.22,67430.0,41.0351,41.1629,41.0351,41.1032,67430.0
2020-06-16 12:25:00,48.22,48.35,48.18,48.33,59778.0,41.1032,41.2141,41.0692,41.197,59778.0
2020-06-16 12:30:00,48.33,48.53,48.32,48.52,97394.0,41.197,41.3675,41.1885,41.359,97394.0
2020-06-16 12:35:00,48.51,48.72,48.51,48.66,98947.0,41.3504,41.5295,41.3504,41.4783,98947.0
2020-06-16 12:40:00,48.66,48.75,48.63,48.74,75975.0,41.4783,41.555,41.4527,41.5465,75975.0
2020-06-16 12:45:00,48.73,48.78,48.57,48.62,129820.0,41.538,41.5806,41.4016,41.4442,129820.0
2020-06-16 12:50:00,48.62,48.65,48.49,48.49,70376.0,41.4442,41.4698,41.3334,41.3334,70376.0
2020-06-16 12:55:00,48.5,48.67,48.45,48.66,81127.0,41.3419,41.4868,41.2993,41.4783,81127.0
2020-06-16 13:00:00,48.66,48.78,48.6,48.6,70858.0,41.4783,41.5806,41.4272,41.4272,70858.0
2020-06-16 13:05:00,48.58,48.71,48.53,48.68,67459.0,41.4101,41.5209,41.3675,41.4954,67459.0
2020-06-16 13:10:00,48.69,48.74,48.58,48.65,87006.0,41.5039,41.5465,41.4101,41.4698,87006.0
2020-06-16 13:15:00,48.66,48.77,48.6,48.76,72988.0,41.4783,41.5721,41.4272,41.5635,72988.0
2020-06-16 13:20:00,48.77,48.77,48.61,48.71,79442.0,41.5721,41.5721,41.4357,41.5209,79442.0
2020-06-16 13:25:00,48.71,48.77,48.66,48.66,81482.0,41.5209,41.5721,41.4783,41.4783,81482.0
2020-06-16 13:30:00,48.65,48.7,48.52,48.59,75903.0,41.4698,41.5124,41.359,41.4186,75903.0
2020-06-16 13:35:00,48.59,48.62,48.49,48.52,101016.0,41.4186,41.4442,41.3334,41.359,101016.0
2020-06-16 13:40:00,48.52,48.67,48.52,48.64,81933.0,41.359,41.4868,41.359,41.4613,81933.0
2020-06-16 13:45:00,48.65,48.65,48.51,48.52,82194.0,41.4698,41.4698,41.3504,41.359,82194.0
2020-06-16 13:50:00,48.53,48.59,48.35,48.4,134816.0,41.3675,41.4186,41.2141,41.2567,134816.0
2020-06-16 13:55:00,48.39,48.54,48.38,48.5,102668.0,41.2482,41.376,41.2396,41.3419,102668.0
2020-06-16 14:00:00,48.48,48.64,48.48,48.59,84962.0,41.3249,41.4613,41.3249,41.4186,84962.0
2020-06-16 14:05:00,48.59,48.64,48.52,48.57,108096.0,41.4186,41.4613,41.359,41.4016,108096.0
2020-06-16 14:10:00,48.57,48.86,48.55,48.78,90128.0,41.4016,41.6488,41.3845,41.5806,90128.0
2020-06-16 14:15:00,48.78,48.89,48.7,48.79,174555.0,41.5806,41.6744,41.5124,41.5891,174555.0
2020-06-16 14:20:00,48.8,48.87,48.37,48.58,165725.0,41.5976,41.6573,41.2311,41.4101,165725.0
2020-06-16 14:25:00,48.57,48.78,48.52,48.74,103426.0,41.4016,41.5806,41.359,41.5465,103426.0
2020-06-16 14:30:00,48.73,48.9,48.73,48.84,158495.0,41.538,41.6829,41.538,41.6317,158495.0
2020-06-16 14:35:00,48.84,48.93,48.78,48.85,112322.0,41.6317,41.7085,41.5806,41.6403,112322.0
2020-06-16 14:40:00,48.86,48.9,48.8,48.85,175926.0,41.6488,41.6829,41.5976,41.6403,175926.0
2020-06-16 14:45:00,48.86,48.88,48.69,48.73,152915.0,41.6488,41.6658,41.5039,41.538,152915.0
2020-06-16 14:50:00,48.73,48.75,48.59,48.73,190045.0,41.538,41.555,41.4186,41.538,190045.0
2020-06-16 14:55:00,48.73,48.75,48.6,48.6,115278.0,41.538,41.555,41.4272,41.4272,115278.0
2020-06-16 15:00:00,48.61,48.66,48.46,48.49,94293.0,41.4357,41.4783,41.3078,41.3334,94293.0
2020-06-16 15:05:00,48.5,48.54,48.35,48.4,101437.0,41.3419,41.376,41.2141,41.2567,101437.0
2020-06-16 15:10:00,48.4,48.55,48.39,48.46,127863.0,41.2567,41.3845,41.2482,41.3078,127863.0
2020-06-16 15:15:00,48.46,48.48,48.23,48.28,187271.0,41.3078,41.3249,41.1118,41.1544,187271.0
2020-06-16 15:20:00,48.28,48.51,48.26,48.48,273532.0,41.1544,41.3504,41.1373,41.3249,273532.0
2020-06-16 15:25:00,48.48,48.58,48.44,48.5,208886.0,41.3249,41.4101,41.2908,41.3419,208886.0
2020-06-16 15:30:00,48.5,48.58,48.36,48.43,245255.0,41.3419,41.4101,41.2226,41.2823,245255.0
2020-06-16 15:35:00,48.42,48.46,48.21,48.31,221998.0,41.2737,41.3078,41.0947,41.18,221998.0
2020-06-16 15:40:00,48.31,48.38,48.18,48.26,206844.0,41.18,41.2396,41.0692,41.1373,206844.0
2020-06-16 15:45:00,48.26,48.47,48.22,48.37,283075.0,41.1373,41.3164,41.1032,41.2311,283075.0
2020-06-16 15:50:00,48.38,48.49,48.18,48.36,432340.0,41.2396,41.3334,41.0692,41.2226,432340.0
2020-06-16 15:55:00,48.36,48.61,48.25,48.61,621664.0,41.2226,41.4357,41.1288,41.4357,621664.0
2020-06-17 09:30:00,48.7,48.76,48.29,48.6,164703.0,41.5124,41.5635,41.1629,41.4272,164703.0
2020-06-17 09:35:00,48.62,48.78,48.35,48.38,105795.0,41.4442,41.5806,41.2141,41.2396,105795.0
2020-06-17 09:40:00,48.39,48.48,48.27,48.4,88039.0,41.2482,41.3249,41.1459,41.2567,88039.0
2020-06-17 09:45:00,48.38,48.45,48.29,48.4,81488.0,41.2396,41.2993,41.1629,41.2567,81488.0
2020-06-17 09:50:00,48.41,48.45,48.25,48.29,64793.0,41.2652,41.2993,41.1288,41.1629,64793.0
2020-06-17 09:55:00,48.3,48.3,47.9,48.01,113265.0,41.1714,41.1714,40.8305,40.9242,113265.0
2020-06-17 10:00:00,48.0,48.07,47.84,47.88,137390.0,40.9157,40.9754,40.7793,40.8134,137390.0
2020-06-17 10:05:00,47.89,48.13,47.88,48.02,95265.0,40.822,41.0265,40.8134,40.9328,95265.0
2020-06-17 10:10:00,48.01,48.14,47.88,47.99,87506.0,40.9242,41.0351,40.8134,40.9072,87506.0
2020-06-17 10:15:00,47.98,48.15,47.73,47.81,164282.0,40.8987,41.0436,40.6856,40.7538,164282.0
2020-06-17 10:20:00,47.82,47.86,47.72,47.77,93018.0,40.7623,40.7964,40.677,40.7197,93018.0
2020-06-17 10:25:00,47.77,47.87,47.65,47.7,110596.0,40.7197,40.8049,40.6174,40.66,110596.0
2020-06-17 10:30:00,47.71,47.97,47.65,47.9,95319.0,40.6685,40.8901,40.6174,40.8305,95319.0
2020-06-17 10:35:00,47.89,48.01,47.8,47.97,81459.0,40.822,40.9242,40.7452,40.8901,81459.0
2020-06-17 10:40:00,47.99,47.99,47.88,47.99,74080.0,40.9072,40.9072,40.8134,40.9072,74080.0
2020-06-17 10:45:00,48.0,48.0,47.89,47.97,42797.0,40.9157,40.9157,40.822,40.8901,42797.0
2020-06-17 10:50:00,47.96,48.2,47.92,48.15,155459.0,40.8816,41.0862,40.8475,41.0436,155459.0
2020-06-17 10:55:00,48.15,48.22,48.0,48.04,67430.0,41.0436,41.1032,40.9157,40.9498,67430.0
2020-06-17 11:00:00,48.04,48.09,47.93,48.01,70730.0,40.9498,40.9924,40.856,40.9242,70730.0
2020-06-17 11:05:00,48.01,48.21,48.01,48.09,93456.0,40.9242,41.0947,40.9242,40.9924,93456.0
2020-06-17 11:10:00,48.1,48.24,48.06,48.18,95707.0,41.001,41.1203,40.9669,41.0692,95707.0
2020-06-17 11:15:00,48.19,48.24,48.03,48.06,79317.0,41.0777,41.1203,40.9413,40.9669,79317.0
2020-06-17 11:20:00,48.06,48.07,47.88,47.93,74430.0,40.9669,40.9754,40.8134,40.856,74430.0
2020-06-17 11:25:00,47.93,47.97,47.83,47.94,48609.0,40.856,40.8901,40.7708,40.8646,48609.0
2020-06-17 11:30:00,47.92,47.99,47.85,47.95,48811.0,40.8475,40.9072,40.7879,40.8731,48811.0
2020-06-17 11:35:00,47.95,48.02,47.93,47.98,56616.0,40.8731,40.9328,40.856,40.8987,56616.0
2020-06-17 11:40:00,47.97,48.14,47.97,48.14,51240.0,40.8901,41.0351,40.8901,41.0351,51240.0
2020-06-17 11:45:00,48.15,48.26,48.14,48.24,35487.0,41.0436,41.1373,41.0351,41.1203,35487.0
2020-06-17 11:50:00,48.23,48.25,48.11,48.16,45811.0,41.1118,41.1288,41.0095,41.0521,45811.0
2020-06-17 11:55:00,48.16,48.27,48.15,48.23,52806.0,41.0521,41.1459,41.0436,41.1118,52806.0
2020-06-17 12:00:00,48.23,48.25,48.14,48.2,29478.0,41.1118,41.1288,41.0351,41.0862,29478.0
2020-06-17 12:05:00,48.2,48.28,48.18,48.24,42857.0,41.0862,41.1544,41.0692,41.1203,42857.0
2020-06-17 12:10:00,48.24,48.24,48.1,48.14,51752.0,41.1203,41.1203,41.001,41.0351,51752.0
2020-06-17 12:15:00,48.14,48.21,48.1,48.14,54518.0,41.0351,41.0947,41.001,41.0351,54518.0
2020-06-17 12:20:00,48.13,48.15,48.0,48.01,45402.0,41.0265,41.0436,40.9157,40.9242,45402.0
2020-06-17 12:25:00,48.01,48.1,47.97,48.05,102231.0,40.9242,41.001,40.8901,40.9583,102231.0
2020-06-17 12:30:00,48.05,48.27,48.04,48.19,103889.0,40.9583,41.1459,40.9498,41.0777,103889.0
2020-06-17 12:35:00,48.19,48.22,48.12,48.2,64951.0,41.0777,41.1032,41.018,41.0862,64951.0
2020-06-17 12:40:00,48.21,48.24,48.13,48.23,61565.0,41.0947,41.1203,41.0265,41.1118,61565.0
2020-06-17 12:45:00,48.24,48.26,48.11,48.15,44496.0,41.1203,41.1373,41.0095,41.0436,44496.0
2020-06-17 12:50:00,48.16,48.17,48.08,48.09,53209.0,41.0521,41.0606,40.9839,40.9924,53209.0
2020-06-17 12:55:00,48.09,48.12,48.0,48.12,132438.0,40.9924,41.018,40.9157,41.018,132438.0
2020-06-17 13:00:00,48.12,48.17,48.09,48.11,84803.0,41.018,41.0606,40.9924,41.0095,84803.0
2020-06-17 13:05:00,48.11,48.22,48.1,48.19,69225.0,41.0095,41.1032,41.001,41.0777,69225.0
2020-06-17 13:10:00,48.2,48.23,48.16,48.2,52725.0,41.0862,41.1118,41.0521,41.0862,52725.0
2020-06-17 13:15:00,48.2,48.24,48.15,48.17,39220.0,41.0862,41.1203,41.0436,41.0606,39220.0
2020-06-17 13:20:00,48.18,48.2,48.15,48.17,32750.0,41.0692,41.0862,41.0436,41.0606,32750.0
2020-06-17 13:25:00,48.18,48.22,48.16,48.19,48618.0,41.0692,41.1032,41.0521,41.0777,48618.0
2020-06-17 13:30:00,48.2,48.23,48.16,48.21,35373.0,41.0862,41.1118,41.0521,41.0947,35373.0
2020-06-17 13:35:00,48.21,48.31,48.19,48.27,56299.0,41.0947,41.18,41.0777,41.1459,56299.0
2020-06-17 13:40:00,48.27,48.3,48.22,48.24,62219.0,41.1459,41.1714,41.1032,41.1203,62219.0
2020-06-17 13:45:00,48.25,48.25,48.17,48.23,32952.0,41.1288,41.1288,41.0606,41.1118,32952.0
2020-06-17 13:50:00,48.23,48.25,48.16,48.2,40558.0,41.1118,41.1288,41.0521,41.0862,40558.0
2020-06-17 13:55:00,48.21,48.24,48.11,48.13,84016.0,41.0947,41.1203,41.0095,41.0265,84016.0
2020-06-17 14:00:00,48.1,48.16,48.08,48.13,53838.0,41.001,41.0521,40.9839,41.0265,53838.0
2020-06-17 14:05:00,48.13,48.27,48.13,48.24,41163.0,41.0265,41.1459,41.0265,41.1203,41163.0
2020-06-17 14:10:00,48.25,48.37,48.24,48.29,86752.0,41.1288,41.2311,41.1203,41.1629,86752.0
2020-06-17 14:15:00,48.29,48.33,48.26,48.27,48466.0,41.1629,41.197,41.1373,41.1459,48466.0
2020-06-17 14:20:00,48.28,48.32,48.24,48.25,35983.0,41.1544,41.1885,41.1203,41.1288,35983.0
2020-06-17 14:25:00,48.25,48.27,48.17,48.22,51556.0,41.1288,41.1459,41.0606,41.1032,51556.0
2020-06-17 14:30:00,48.23,48.26,48.09,48.12,59432.0,41.1118,41.1373,40.9924,41.018,59432.0
2020-06-17 14:35:00,48.13,48.17,48.11,48.16,49370.0,41.0265,41.0606,41.0095,41.0521,49370.0
2020-06-17 14:40:00,48.16,48.3,48.16,48.26,59224.0,41.0521,41.1714,41.0521,41.1373,59224.0
2020-06-17 14:45:00,48.27,48.32,48.25,48.32,42818.0,41.1459,41.1885,41.1288,41.1885,42818.0
2020-06-17 14:50:00,48.31,48.42,48.22,48.25,74544.0,41.18,41.2737,41.1032,41.1288,74544.0
2020-06-17 14:55:00,48.25,48.26,48.1,48.1,93053.0,41.1288,41.1373,41.001,41.001,93053.0
2020-06-17 15:00:00,48.1,48.1,47.98,48.05,122728.0,41.001,41.001,40.8987,40.9583,122728.0
2020-06-17 15:05:00,48.05,48.07,48.0,48.04,48932.0,40.9583,40.9754,40.9157,40.9498,48932.0
2020-06-17 15:10:00,48.04,48.08,48.0,48.06,74406.0,40.9498,40.9839,40.9157,40.9669,74406.0
2020-06-17 15:15:00,48.06,48.17,48.0,48.06,100169.0,40.9669,41.0606,40.9157,40.9669,100169.0
2020-06-17 15:20:00,48.06,48.07,47.9,47.92,89845.0,40.9669,40.9754,40.8305,40.8475,89845.0
2020-06-17 15:25:00,47.93,47.93,47.78,47.87,84902.0,40.856,40.856,40.7282,40.8049,84902.0
2020-06-17 15:30:00,47.88,47.93,47.77,47.92,110740.0,40.8134,40.856,40.7197,40.8475,110740.0
2020-06-17 15:35:00,47.91,47.97,47.84,47.91,104592.0,40.839,40.8901,40.7793,40.839,104592.0
2020-06-17 15:40:00,47.91,47.92,47.68,47.74,162911.0,40.839,40.8475,40.6429,40.6941,162911.0
2020-06-17 15:45:00,47.75,47.83,47.7,47.74,205334.0,40.7026,40.7708,40.66,40.6941,205334.0
2020-06-17 15:50:00,47.74,47.93,47.71,47.79,260514.0,40.6941,40.856,40.6685,40.7367,260514.0
2020-06-17 15:55:00,47.78,47.88,47.73,47.73,416608.0,40.7282,40.8134,40.6856,40.6856,416608.0
2020-06-18 09:30:00,47.12,47.45,46.97,47.28,152333.0,40.1656,40.4469,40.0377,40.302,152333.0
2020-06-18 09:35:00,47.26,47.43,47.14,47.39,114034.0,40.2849,40.4298,40.1826,40.3957,114034.0
2020-06-18 09:40:00,47.4,47.64,47.36,47.59,119397.0,40.4043,40.6088,40.3702,40.5662,119397.0
2020-06-18 09:45:00,47.59,48.02,47.54,48.0,189769.0,40.5662,40.9328,40.5236,40.9157,189769.0
2020-06-18 09:50:00,48.0,48.05,47.78,47.86,149356.0,40.9157,40.9583,40.7282,40.7964,149356.0
2020-06-18 09:55:00,47.86,47.89,47.57,47.69,114821.0,40.7964,40.822,40.5492,40.6515,114821.0
2020-06-18 10:00:00,47.7,47.84,47.65,47.73,148170.0,40.66,40.7793,40.6174,40.6856,148170.0
2020-06-18 10:05:00,47.74,47.95,47.68,47.85,165141.0,40.6941,40.8731,40.6429,40.7879,165141.0
2020-06-18 10:10:00,47.85,47.98,47.79,47.98,75228.0,40.7879,40.8987,40.7367,40.8987,75228.0
2020-06-18 10:15:00,47.99,48.22,47.99,48.15,110835.0,40.9072,41.1032,40.9072,41.0436,110835.0
2020-06-18 10:20:00,48.16,48.19,47.99,48.06,89725.0,41.0521,41.0777,40.9072,40.9669,89725.0
2020-06-18 10:25:00,48.06,48.28,48.06,48.14,115449.0,40.9669,41.1544,40.9669,41.0351,115449.0
2020-06-18 10:30:00,48.16,48.3,47.94,48.18,114000.0,41.0521,41.1714,40.8646,41.0692,114000.0
2020-06-18 10:35:00,48.18,48.38,48.17,48.19,88571.0,41.0692,41.2396,41.0606,41.0777,88571.0
2020-06-18 10:40:00,48.18,48.21,48.08,48.19,55361.0,41.0692,41.0947,40.9839,41.0777,55361.0
2020-06-18 10:45:00,48.18,48.29,48.12,48.14,74618.0,41.0692,41.1629,41.018,41.0351,74618.0
2020-06-18 10:50:00,48.15,48.15,47.82,47.87,88034.0,41.0436,41.0436,40.7623,40.8049,88034.0
2020-06-18 10:55:00,47.86,48.01,47.83,47.99,61636.0,40.7964,40.9242,40.7708,40.9072,61636.0
2020-06-18 11:00:00,47.98,48.01,47.84,47.91,60868.0,40.8987,40.9242,40.7793,40.839,60868.0
2020-06-18 11:05:00,47.91,48.0,47.8,47.91,101618.0,40.839,40.9157,40.7452,40.839,101618.0
2020-06-18 11:10:00,47.91,47.99,47.84,47.89,90265.0,40.839,40.9072,40.7793,40.822,90265.0
2020-06-18 11:15:00,47.91,48.08,47.85,47.91,124630.0,40.839,40.9839,40.7879,40.839,124630.0
2020-06-18 11:20:00,47.91,47.97,47.89,47.9,67011.0,40.839,40.8901,40.822,40.8305,67011.0
2020-06-18 11:25:00,47.91,47.97,47.86,47.9,68667.0,40.839,40.8901,40.7964,40.8305,68667.0
2020-06-18 11:30:00,47.9,48.06,47.9,47.93,53998.0,40.8305,40.9669,40.8305,40.856,53998.0
2020-06-18 11:35:00,47.93,47.94,47.73,47.74,56954.0,40.856,40.8646,40.6856,40.6941,56954.0
2020-06-18 11:40:00,47.74,47.9,47.73,47.79,68317.0,40.6941,40.8305,40.6856,40.7367,68317.0
2020-06-18 11:45:00,47.78,47.81,47.6,47.69,101153.0,40.7282,40.7538,40.5748,40.6515,101153.0
2020-06-18 11:50:00,47.68,47.68,47.46,47.58,108869.0,40.6429,40.6429,40.4554,40.5577,108869.0
2020-06-18 11:55:00,47.58,47.64,47.55,47.58,36100.0,40.5577,40.6088,40.5321,40.5577,36100.0
2020-06-18 12:00:00,47.58,47.68,47.51,47.53,89284.0,40.5577,40.6429,40.498,40.5151,89284.0
2020-06-18 12:05:00,47.53,47.71,47.53,47.69,45120.0,40.5151,40.6685,40.5151,40.6515,45120.0
2020-06-18 12:10:00,47.68,47.7,47.62,47.69,54749.0,40.6429,40.66,40.5918,40.6515,54749.0
2020-06-18 12:15:00,47.71,47.74,47.66,47.7,50349.0,40.6685,40.6941,40.6259,40.66,50349.0
2020-06-18 12:20:00,47.7,47.79,47.69,47.75,53069.0,40.66,40.7367,40.6515,40.7026,53069.0
2020-06-18 12:25:00,47.75,47.84,47.73,47.8,70023.0,40.7026,40.7793,40.6856,40.7452,70023.0
2020-06-18 12:30:00,47.79,47.79,47.67,47.72,86370.0,40.7367,40.7367,40.6344,40.677,86370.0
2020-06-18 12:35:00,47.72,47.8,47.6,47.68,97227.0,40.677,40.7452,40.5748,40.6429,97227.0
2020-06-18 12:40:00,47.68,47.72,47.64,47.69,50287.0,40.6429,40.677,40.6088,40.6515,50287.0
2020-06-18 12:45:00,47.68,47.73,47.63,47.65,75764.0,40.6429,40.6856,40.6003,40.6174,75764.0
2020-06-18 12:50:00,47.65,47.72,47.59,47.69,68092.0,40.6174,40.677,40.5662,40.6515,68092.0
2020-06-18 12:55:00,47.68,47.71,47.64,47.69,45639.0,40.6429,40.6685,40.6088,40.6515,45639.0
2020-06-18 13:00:00,47.69,47.71,47.64,47.65,66414.0,40.6515,40.6685,40.6088,40.6174,66414.0
2020-06-18 13:05:00,47.64,47.65,47.58,47.63,54173.0,40.6088,40.6174,40.5577,40.6003,54173.0
2020-06-18 13:10:00,47.64,47.71,47.63,47.66,61525.0,40.6088,40.6685,40.6003,40.6259,61525.0
2020-06-18 13:15:00,47.66,47.73,47.63,47.67,76461.0,40.6259,40.6856,40.6003,40.6344,76461.0
2020-06-18 13:20:00,47.67,47.76,47.63,47.65,77487.0,40.6344,40.7111,40.6003,40.6174,77487.0
2020-06-18 13:25:00,47.65,47.69,47.64,47.68,34954.0,40.6174,40.6515,40.6088,40.6429,34954.0
2020-06-18 13:30:00,47.68,47.69,47.56,47.66,87111.0,40.6429,40.6515,40.5407,40.6259,87111.0
2020-06-18 13:35:00,47.67,47.7,47.56,47.65,76257.0,40.6344,40.66,40.5407,40.6174,76257.0
2020-06-18 13:40:00,47.65,47.69,47.62,47.65,82537.0,40.6174,40.6515,40.5918,40.6174,82537.0
2020-06-18 13:45:00,47.64,47.68,47.59,47.62,56210.0,40.6088,40.6429,40.5662,40.5918,56210.0
2020-06-18 13:50:00,47.62,47.68,47.6,47.67,33684.0,40.5918,40.6429,40.5748,40.6344,33684.0
2020-06-18 13:55:00,47.68,47.68,47.59,47.59,42360.0,40.6429,40.6429,40.5662,40.5662,42360.0
2020-06-18 14:00:00,47.6,47.61,47.47,47.5,84956.0,40.5748,40.5833,40.4639,40.4895,84956.0
2020-06-18 14:05:00,47.51,47.52,47.4,47.44,49834.0,40.498,40.5066,40.4043,40.4384,49834.0
2020-06-18 14:10:00,47.44,47.51,47.43,47.51,62827.0,40.4384,40.498,40.4298,40.498,62827.0
2020-06-18 14:15:00,47.51,47.55,47.44,47.54,68806.0,40.498,40.5321,40.4384,40.5236,68806.0
2020-06-18 14:20:00,47.54,47.6,47.51,47.55,64318.0,40.5236,40.5748,40.498,40.5321,64318.0
2020-06-18 14:25:00,47.54,47.6,47.49,47.55,100777.0,40.5236,40.5748,40.481,40.5321,100777.0
2020-06-18 14:30:00,47.55,47.68,47.49,47.64,132343.0,40.5321,40.6429,40.481,40.6088,132343.0
2020-06-18 14:35:00,47.63,47.65,47.56,47.61,50769.0,40.6003,40.6174,40.5407,40.5833,50769.0
2020-06-18 14:40:00,47.61,47.63,47.48,47.5,58805.0,40.5833,40.6003,40.4725,40.4895,58805.0
2020-06-18 14:45:00,47.5,47.56,47.44,47.44,68928.0,40.4895,40.5407,40.4384,40.4384,68928.0
2020-06-18 14:50:00,47.45,47.56,47.44,47.47,101984.0,40.4469,40.5407,40.4384,40.4639,101984.0
2020-06-18 14:55:00,47.46,47.49,47.38,47.4,63477.0,40.4554,40.481,40.3872,40.4043,63477.0
2020-06-18 15:00:00,47.41,47.46,47.35,47.42,105478.0,40.4128,40.4554,40.3617,40.4213,105478.0
2020-06-18 15:05:00,47.41,47.47,47.33,47.47,79212.0,40.4128,40.4639,40.3446,40.4639,79212.0
2020-06-18 15:10:00,47.46,47.46,47.27,47.3,89988.0,40.4554,40.4554,40.2935,40.319,89988.0
2020-06-18 15:15:00,47.3,47.36,47.3,47.34,97503.0,40.319,40.3702,40.319,40.3531,97503.0
2020-06-18 15:20:00,47.34,47.44,47.29,47.41,119366.0,40.3531,40.4384,40.3105,40.4128,119366.0
2020-06-18 15:25:00,47.41,47.46,47.37,47.45,69044.0,40.4128,40.4554,40.3787,40.4469,69044.0
2020-06-18 15:30:00,47.45,47.61,47.36,47.55,167138.0,40.4469,40.5833,40.3702,40.5321,167138.0
2020-06-18 15:35:00,47.55,47.58,47.46,47.55,146126.0,40.5321,40.5577,40.4554,40.5321,146126.0
2020-06-18 15:40:00,47.54,47.55,47.38,47.47,173206.0,40.5236,40.5321,40.3872,40.4639,173206.0
2020-06-18 15:45:00,47.47,47.51,47.35,47.47,197936.0,40.4639,40.498,40.3617,40.4639,197936.0
2020-06-18 15:50:00,47.47,47.61,47.37,47.58,251111.0,40.4639,40.5833,40.3787,40.5577,251111.0
2020-06-18 15:55:00,47.58,47.67,47.5,47.55,620159.0,40.5577,40.6344,40.4895,40.5321,620159.0
2020-06-19 09:30:00,48.46,48.68,48.04,48.05,782449.0,41.3078,41.4954,40.9498,40.9583,782449.0
2020-06-19 09:35:00,48.06,48.28,47.89,47.94,149847.0,40.9669,41.1544,40.822,40.8646,149847.0
2020-06-19 09:40:00,47.95,47.98,47.71,47.73,152035.0,40.8731,40.8987,40.6685,40.6856,152035.0
2020-06-19 09:45:00,47.74,47.83,47.59,47.73,124692.0,40.6941,40.7708,40.5662,40.6856,124692.0
2020-06-19 09:50:00,47.74,47.89,47.7,47.8,90959.0,40.6941,40.822,40.66,40.7452,90959.0
2020-06-19 09:55:00,47.8,47.89,47.65,47.7,152334.0,40.7452,40.822,40.6174,40.66,152334.0
2020-06-19 10:00:00,47.7,47.96,47.66,47.84,125211.0,40.66,40.8816,40.6259,40.7793,125211.0
2020-06-19 10:05:00,47.84,47.84,47.59,47.64,84505.0,40.7793,40.7793,40.5662,40.6088,84505.0
2020-06-19 10:10:00,47.63,47.78,47.57,47.76,100099.0,40.6003,40.7282,40.5492,40.7111,100099.0
2020-06-19 10:15:00,47.77,47.85,47.73,47.83,76548.0,40.7197,40.7879,40.6856,40.7708,76548.0
2020-06-19 10:20:00,47.83,47.86,47.7,47.8,70906.0,40.7708,40.7964,40.66,40.7452,70906.0
2020-06-19 10:25:00,47.79,47.79,47.59,47.73,77014.0,40.7367,40.7367,40.5662,40.6856,77014.0
2020-06-19 10:30:00,47.72,47.74,47.55,47.7,53678.0,40.677,40.6941,40.5321,40.66,53678.0
2020-06-19 10:35:00,47.7,47.71,47.56,47.63,40671.0,40.66,40.6685,40.5407,40.6003,40671.0
2020-06-19 10:40:00,47.62,47.7,47.53,47.66,67744.0,40.5918,40.66,40.5151,40.6259,67744.0
2020-06-19 10:45:00,47.66,47.76,47.56,47.75,56774.0,40.6259,40.7111,40.5407,40.7026,56774.0
2020-06-19 10:50:00,47.76,47.9,47.74,47.89,94208.0,40.7111,40.8305,40.6941,40.822,94208.0
2020-06-19 10:55:00,47.88,47.89,47.53,47.66,107974.0,40.8134,40.822,40.5151,40.6259,107974.0
2020-06-19 11:00:00,47.66,47.71,47.56,47.7,67263.0,40.6259,40.6685,40.5407,40.66,67263.0
2020-06-19 11:05:00,47.7,47.8,47.69,47.73,61073.0,40.66,40.7452,40.6515,40.6856,61073.0
2020-06-19 11:10:00,47.73,47.87,47.67,47.85,68489.0,40.6856,40.8049,40.6344,40.7879,68489.0
2020-06-19 11:15:00,47.84,47.85,47.7,47.75,78867.0,40.7793,40.7879,40.66,40.7026,78867.0
2020-06-19 11:20:00,47.73,47.84,47.62,47.81,103430.0,40.6856,40.7793,40.5918,40.7538,103430.0
2020-06-19 11:25:00,47.81,47.92,47.73,47.75,79105.0,40.7538,40.8475,40.6856,40.7026,79105.0
2020-06-19 11:30:00,47.75,47.76,47.55,47.62,75074.0,40.7026,40.7111,40.5321,40.5918,75074.0
2020-06-19 11:35:00,47.61,47.62,47.47,47.51,63192.0,40.5833,40.5918,40.4639,40.498,63192.0
2020-06-19 11:40:00,47.51,47.64,47.47,47.61,85184.0,40.498,40.6088,40.4639,40.5833,85184.0
2020-06-19 11:45:00,47.61,47.69,47.59,47.64,57389.0,40.5833,40.6515,40.5662,40.6088,57389.0
2020-06-19 11:50:00,47.65,47.68,47.55,47.56,46425.0,40.6174,40.6429,40.5321,40.5407,46425.0
2020-06-19 11:55:00,47.55,47.58,47.51,47.52,39257.0,40.5321,40.5577,40.498,40.5066,39257.0
2020-06-19 12:00:00,47.51,47.55,47.4,47.45,95859.0,40.498,40.5321,40.4043,40.4469,95859.0
2020-06-19 12:05:00,47.44,47.48,47.37,47.46,86709.0,40.4384,40.4725,40.3787,40.4554,86709.0
2020-06-19 12:10:00,47.45,47.53,47.36,47.37,119520.0,40.4469,40.5151,40.3702,40.3787,119520.0
2020-06-19 12:15:00,47.36,47.4,47.06,47.08,162146.0,40.3702,40.4043,40.1145,40.1315,162146.0
2020-06-19 12:20:00,47.08,47.29,47.01,47.03,145606.0,40.1315,40.3105,40.0718,40.0889,145606.0
2020-06-19 12:25:00,47.02,47.15,47.01,47.14,157727.0,40.0804,40.1912,40.0718,40.1826,157727.0
2020-06-19 12:30:00,47.13,47.23,47.1,47.13,102457.0,40.1741,40.2594,40.1485,40.1741,102457.0
2020-06-19 12:35:00,47.13,47.21,47.05,47.05,73695.0,40.1741,40.2423,40.1059,40.1059,73695.0
2020-06-19 12:40:00,47.05,47.27,47.04,47.22,88179.0,40.1059,40.2935,40.0974,40.2508,88179.0
2020-06-19 12:45:00,47.21,47.36,47.15,47.33,65613.0,40.2423,40.3702,40.1912,40.3446,65613.0
2020-06-19 12:50:00,47.33,47.38,47.31,47.35,54461.0,40.3446,40.3872,40.3276,40.3617,54461.0
2020-06-19 12:55:00,47.36,47.58,47.36,47.53,86488.0,40.3702,40.5577,40.3702,40.5151,86488.0
2020-06-19 13:00:00,47.52,47.61,47.41,47.45,112743.0,40.5066,40.5833,40.4128,40.4469,112743.0
2020-06-19 13:05:00,47.45,47.47,47.33,47.34,57837.0,40.4469,40.4639,40.3446,40.3531,57837.0
2020-06-19 13:10:00,47.35,47.46,47.27,47.28,65972.0,40.3617,40.4554,40.2935,40.302,65972.0
2020-06-19 13:15:00,47.28,47.3,47.22,47.27,108474.0,40.302,40.319,40.2508,40.2935,108474.0
2020-06-19 13:20:00,47.26,47.34,47.18,47.19,126324.0,40.2849,40.3531,40.2167,40.2253,126324.0
2020-06-19 13:25:00,47.19,47.25,47.14,47.14,56705.0,40.2253,40.2764,40.1826,40.1826,56705.0
2020-06-19 13:30:00,47.14,47.14,47.04,47.05,63674.0,40.1826,40.1826,40.0974,40.1059,63674.0
2020-06-19 13:35:00,47.05,47.19,47.04,47.19,79290.0,40.1059,40.2253,40.0974,40.2253,79290.0
2020-06-19 13:40:00,47.18,47.2,47.15,47.17,34314.0,40.2167,40.2338,40.1912,40.2082,34314.0
2020-06-19 13:45:00,47.17,47.23,47.04,47.08,77854.0,40.2082,40.2594,40.0974,40.1315,77854.0
2020-06-19 13:50:00,47.08,47.11,47.01,47.01,49128.0,40.1315,40.1571,40.0718,40.0718,49128.0
2020-06-19 13:55:00,47.02,47.1,46.89,46.91,83888.0,40.0804,40.1485,39.9695,39.9866,83888.0
2020-06-19 14:00:00,46.9,46.99,46.86,46.91,151000.0,39.9781,40.0548,39.944,39.9866,151000.0
2020-06-19 14:05:00,46.9,46.94,46.73,46.84,154543.0,39.9781,40.0122,39.8332,39.9269,154543.0
2020-06-19 14:10:00,46.84,46.85,46.76,46.78,84216.0,39.9269,39.9354,39.8587,39.8758,84216.0
2020-06-19 14:15:00,46.78,46.85,46.71,46.75,143988.0,39.8758,39.9354,39.8161,39.8502,143988.0
2020-06-19 14:20:00,46.76,46.9,46.75,46.89,99059.0,39.8587,39.9781,39.8502,39.9695,99059.0
2020-06-19 14:25:00,46.9,46.95,46.86,46.9,147787.0,39.9781,40.0207,39.944,39.9781,147787.0
2020-06-19 14:30:00,46.9,47.07,46.84,47.02,164717.0,39.9781,40.123,39.9269,40.0804,164717.0
2020-06-19 14:35:00,47.01,47.11,46.99,47.06,78062.0,40.0718,40.1571,40.0548,40.1145,78062.0
2020-06-19 14:40:00,47.05,47.17,46.99,47.12,123795.0,40.1059,40.2082,40.0548,40.1656,123795.0
2020-06-19 14:45:00,47.12,47.21,47.06,47.08,99838.0,40.1656,40.2423,40.1145,40.1315,99838.0
2020-06-19 14:50:00,47.08,47.15,47.01,47.11,84391.0,40.1315,40.1912,40.0718,40.1571,84391.0
2020-06-19 14:55:00,47.1,47.18,47.06,47.15,141771.0,40.1485,40.2167,40.1145,40.1912,141771.0
2020-06-19 15:00:00,47.15,47.19,47.07,47.16,104887.0,40.1912,40.2253,40.123,40.1997,104887.0
2020-06-19 15:05:00,47.15,47.18,47.1,47.15,133799.0,40.1912,40.2167,40.1485,40.1912,133799.0
2020-06-19 15:10:00,47.15,47.37,47.08,47.36,213212.0,40.1912,40.3787,40.1315,40.3702,213212.0
2020-06-19 15:15:00,47.35,47.47,47.35,47.46,134582.0,40.3617,40.4639,40.3617,40.4554,134582.0
2020-06-19 15:20:00,47.47,47.47,47.36,47.37,89932.0,40.4639,40.4639,40.3702,40.3787,89932.0
2020-06-19 15:25:00,47.38,47.38,47.21,47.23,119407.0,40.3872,40.3872,40.2423,40.2594,119407.0
2020-06-19 15:30:00,47.23,47.31,47.18,47.3,183529.0,40.2594,40.3276,40.2167,40.319,183529.0
2020-06-19 15:35:00,47.3,47.32,47.08,47.12,287819.0,40.319,40.3361,40.1315,40.1656,287819.0
2020-06-19 15:40:00,47.12,47.25,47.07,47.21,353014.0,40.1656,40.2764,40.123,40.2423,353014.0
2020-06-19 15:45:00,47.21,47.27,46.9,46.99,565423.0,40.2423,40.2935,39.9781,40.0548,565423.0
2020-06-19 15:50:00,46.98,47.08,46.91,47.02,672477.0,40.0463,40.1315,39.9866,40.0804,672477.0
2020-06-19 15:55:00,47.02,47.1,46.94,46.96,1003339.0,40.0804,40.1485,40.0122,40.0292,1003339.0
2020-06-22 09:30:00,46.8,46.96,46.55,46.67,260932.0,39.8928,40.0292,39.6797,39.782,260932.0
2020-06-22 09:35:00,46.66,46.84,46.61,46.77,133220.0,39.7735,39.9269,39.7309,39.8673,133220.0
2020-06-22 09:40:00,46.75,47.16,46.7,47.12,115569.0,39.8502,40.1997,39.8076,40.1656,115569.0
2020-06-22 09:45:00,47.11,47.26,47.03,47.26,131779.0,40.1571,40.2849,40.0889,40.2849,131779.0
2020-06-22 09:50:00,47.24,47.6,47.22,47.53,184567.0,40.2679,40.5748,40.2508,40.5151,184567.0
2020-06-22 09:55:00,47.53,47.58,47.42,47.44,102377.0,40.5151,40.5577,40.4213,40.4384,102377.0
2020-06-22 10:00:00,47.45,47.61,47.34,47.53,137469.0,40.4469,40.5833,40.3531,40.5151,137469.0
2020-06-22 10:05:00,47.53,47.56,47.4,47.44,88298.0,40.5151,40.5407,40.4043,40.4384,88298.0
2020-06-22 10:10:00,47.44,47.53,47.39,47.49,92635.0,40.4384,40.5151,40.3957,40.481,92635.0
2020-06-22 10:15:00,47.5,47.52,47.37,47.39,108505.0,40.4895,40.5066,40.3787,40.3957,108505.0
2020-06-22 10:20:00,47.38,47.53,47.38,47.44,113660.0,40.3872,40.5151,40.3872,40.4384,113660.0
2020-06-22 10:25:00,47.44,47.51,47.39,47.4,78664.0,40.4384,40.498,40.3957,40.4043,78664.0
2020-06-22 10:30:00,47.41,47.48,47.28,47.29,240226.0,40.4128,40.4725,40.302,40.3105,240226.0
2020-06-22 10:35:00,47.28,47.3,47.19,47.21,110809.0,40.302,40.319,40.2253,40.2423,110809.0
2020-06-22 10:40:00,47.21,47.25,47.14,47.21,104151.0,40.2423,40.2764,40.1826,40.2423,104151.0
2020-06-22 10:45:00,47.21,47.24,47.07,47.08,95826.0,40.2423,40.2679,40.123,40.1315,95826.0
2020-06-22 10:50:00,47.08,47.11,46.93,46.93,106616.0,40.1315,40.1571,40.0036,40.0036,106616.0
2020-06-22 10:55:00,46.94,46.97,46.81,46.83,110244.0,40.0122,40.0377,39.9013,39.9184,110244.0
2020-06-22 11:00:00,46.83,46.97,46.79,46.9,65064.0,39.9184,40.0377,39.8843,39.9781,65064.0
2020-06-22 11:05:00,46.9,47.05,46.9,46.9,68024.0,39.9781,40.1059,39.9781,39.9781,68024.0
2020-06-22 11:10:00,46.9,46.91,46.83,46.89,65193.0,39.9781,39.9866,39.9184,39.9695,65193.0
2020-06-22 11:15:00,46.89,46.97,46.87,46.88,180414.0,39.9695,40.0377,39.9525,39.961,180414.0
2020-06-22 11:20:00,46.88,46.93,46.79,46.9,149159.0,39.961,40.0036,39.8843,39.9781,149159.0
2020-06-22 11:25:00,46.91,46.99,46.87,46.96,114277.0,39.9866,40.0548,39.9525,40.0292,114277.0
2020-06-22 11:30:00,46.95,46.96,46.82,46.9,71288.0,40.0207,40.0292,39.9099,39.9781,71288.0
2020-06-22 11:35:00,46.91,46.91,46.81,46.9,79351.0,39.9866,39.9866,39.9013,39.9781,79351.0
2020-06-22 11:40:00,46.9,46.9,46.78,46.79,50752.0,39.9781,39.9781,39.8758,39.8843,50752.0
2020-06-22 11:45:00,46.79,46.81,46.71,46.8,97383.0,39.8843,39.9013,39.8161,39.8928,97383.0
2020-06-22 11:50:00,46.82,46.92,46.82,46.88,79652.0,39.9099,39.9951,39.9099,39.961,79652.0
2020-06-22 11:55:00,46.87,46.92,46.86,46.9,72677.0,39.9525,39.9951,39.944,39.9781,72677.0
2020-06-22 12:00:00,46.9,47.0,46.85,46.97,166573.0,39.9781,40.0633,39.9354,40.0377,166573.0
2020-06-22 12:05:00,46.97,47.07,46.95,47.05,44449.0,40.0377,40.123,40.0207,40.1059,44449.0
2020-06-22 12:10:00,47.05,47.19,47.01,47.16,158500.0,40.1059,40.2253,40.0718,40.1997,158500.0
2020-06-22 12:15:00,47.16,47.25,47.09,47.24,296237.0,40.1997,40.2764,40.14,40.2679,296237.0
2020-06-22 12:20:00,47.23,47.27,47.17,47.23,212863.0,40.2594,40.2935,40.2082,40.2594,212863.0
2020-06-22 12:25:00,47.23,47.3,47.18,47.23,198395.0,40.2594,40.319,40.2167,40.2594,198395.0
2020-06-22 12:30:00,47.25,47.26,47.21,47.23,62254.0,40.2764,40.2849,40.2423,40.2594,62254.0
2020-06-22 12:35:00,47.23,47.29,47.22,47.26,134527.0,40.2594,40.3105,40.2508,40.2849,134527.0
2020-06-22 12:40:00,47.25,47.34,47.22,47.33,100537.0,40.2764,40.3531,40.2508,40.3446,100537.0
2020-06-22 12:45:00,47.33,47.43,47.3,47.39,94247.0,40.3446,40.4298,40.319,40.3957,94247.0
2020-06-22 12:50:00,47.4,47.46,47.37,47.41,57165.0,40.4043,40.4554,40.3787,40.4128,57165.0
2020-06-22 12:55:00,47.41,47.45,47.38,47.4,50733.0,40.4128,40.4469,40.3872,40.4043,50733.0
2020-06-22 13:00:00,47.41,47.44,47.37,47.42,41377.0,40.4128,40.4384,40.3787,40.4213,41377.0
2020-06-22 13:05:00,47.43,47.46,47.4,47.44,70680.0,40.4298,40.4554,40.4043,40.4384,70680.0
2020-06-22 13:10:00,47.45,47.5,47.37,47.38,101310.0,40.4469,40.4895,40.3787,40.3872,101310.0
2020-06-22 13:15:00,47.38,47.4,47.34,47.37,61764.0,40.3872,40.4043,40.3531,40.3787,61764.0
2020-06-22 13:20:00,47.37,47.39,47.26,47.3,66908.0,40.3787,40.3957,40.2849,40.319,66908.0
2020-06-22 13:25:00,47.31,47.35,47.25,47.27,59198.0,40.3276,40.3617,40.2764,40.2935,59198.0
2020-06-22 13:30:00,47.28,47.31,47.24,47.27,47345.0,40.302,40.3276,40.2679,40.2935,47345.0
2020-06-22 13:35:00,47.28,47.28,47.18,47.22,61583.0,40.302,40.302,40.2167,40.2508,61583.0
2020-06-22 13:40:00,47.21,47.27,47.21,47.27,59899.0,40.2423,40.2935,40.2423,40.2935,59899.0
2020-06-22 13:45:00,47.27,47.37,47.27,47.36,73929.0,40.2935,40.3787,40.2935,40.3702,73929.0
2020-06-22 13:50:00,47.36,47.36,47.27,47.28,62987.0,40.3702,40.3702,40.2935,40.302,62987.0
2020-06-22 13:55:00,47.28,47.42,47.27,47.41,191569.0,40.302,40.4213,40.2935,40.4128,191569.0
2020-06-22 14:00:00,47.41,47.43,47.3,47.39,348693.0,40.4128,40.4298,40.319,40.3957,348693.0
2020-06-22 14:05:00,47.38,47.4,47.31,47.37,87250.0,40.3872,40.4043,40.3276,40.3787,87250.0
2020-06-22 14:10:00,47.36,47.36,47.28,47.3,56926.0,40.3702,40.3702,40.302,40.319,56926.0
2020-06-22 14:15:00,47.3,47.36,47.29,47.34,58992.0,40.319,40.3702,40.3105,40.3531,58992.0
2020-06-22 14:20:00,47.34,47.41,47.32,47.4,75199.0,40.3531,40.4128,40.3361,40.4043,75199.0
2020-06-22 14:25:00,47.4,47.48,47.39,47.45,48384.0,40.4043,40.4725,40.3957,40.4469,48384.0
2020-06-22 14:30:00,47.45,47.47,47.4,47.43,113454.0,40.4469,40.4639,40.4043,40.4298,113454.0
2020-06-22 14:35:00,47.42,47.51,47.39,47.49,116679.0,40.4213,40.498,40.3957,40.481,116679.0
2020-06-22 14:40:00,47.5,47.5,47.43,47.45,47803.0,40.4895,40.4895,40.4298,40.4469,47803.0
2020-06-22 14:45:00,47.45,47.51,47.44,47.48,57182.0,40.4469,40.498,40.4384,40.4725,57182.0
2020-06-22 14:50:00,47.48,47.52,47.45,47.48,53944.0,40.4725,40.5066,40.4469,40.4725,53944.0
2020-06-22 14:55:00,47.47,47.6,47.47,47.58,95565.0,40.4639,40.5748,40.4639,40.5577,95565.0
2020-06-22 15:00:00,47.57,47.58,47.51,47.55,52823.0,40.5492,40.5577,40.498,40.5321,52823.0
2020-06-22 15:05:00,47.55,47.56,47.48,47.5,74771.0,40.5321,40.5407,40.4725,40.4895,74771.0
2020-06-22 15:10:00,47.5,47.52,47.35,47.35,113000.0,40.4895,40.5066,40.3617,40.3617,113000.0
2020-06-22 15:15:00,47.34,47.36,47.28,47.3,147299.0,40.3531,40.3702,40.302,40.319,147299.0
2020-06-22 15:20:00,47.3,47.31,47.18,47.21,236603.0,40.319,40.3276,40.2167,40.2423,236603.0
2020-06-22 15:25:00,47.2,47.23,47.14,47.15,150243.0,40.2338,40.2594,40.1826,40.1912,150243.0
2020-06-22 15:30:00,47.16,47.39,47.15,47.38,172624.0,40.1997,40.3957,40.1912,40.3872,172624.0
2020-06-22 15:35:00,47.38,47.4,47.28,47.38,207652.0,40.3872,40.4043,40.302,40.3872,207652.0
2020-06-22 15:40:00,47.38,47.38,47.32,47.37,150241.0,40.3872,40.3872,40.3361,40.3787,150241.0
2020-06-22 15:45:00,47.37,47.39,47.25,47.29,177622.0,40.3787,40.3957,40.2764,40.3105,177622.0
2020-06-22 15:50:00,47.29,47.42,47.28,47.38,248101.0,40.3105,40.4213,40.302,40.3872,248101.0
2020-06-22 15:55:00,47.39,47.43,47.33,47.37,483935.0,40.3957,40.4298,40.3446,40.3787,483935.0
2020-06-23 09:30:00,48.27,48.46,48.1,48.43,294075.0,41.1459,41.3078,41.001,41.2823,294075.0
2020-06-23 09:35:00,48.44,48.48,48.29,48.42,201967.0,41.2908,41.3249,41.1629,41.2737,201967.0
2020-06-23 09:40:00,48.43,48.45,48.22,48.32,104494.0,41.2823,41.2993,41.1032,41.1885,104494.0
2020-06-23 09:45:00,48.3,48.31,48.1,48.12,99553.0,41.1714,41.18,41.001,41.018,99553.0
2020-06-23 09:50:00,48.1,48.15,47.99,48.08,98388.0,41.001,41.0436,40.9072,40.9839,98388.0
2020-06-23 09:55:00,48.08,48.23,48.08,48.14,90278.0,40.9839,41.1118,40.9839,41.0351,90278.0
2020-06-23 10:00:00,48.14,48.25,48.01,48.06,93509.0,41.0351,41.1288,40.9242,40.9669,93509.0
2020-06-23 10:05:00,48.06,48.12,47.92,47.97,88927.0,40.9669,41.018,40.8475,40.8901,88927.0
2020-06-23 10:10:00,47.97,47.99,47.78,47.82,220269.0,40.8901,40.9072,40.7282,40.7623,220269.0
2020-06-23 10:15:00,47.81,47.85,47.7,47.74,92146.0,40.7538,40.7879,40.66,40.6941,92146.0
2020-06-23 10:20:00,47.74,47.86,47.65,47.85,149652.0,40.6941,40.7964,40.6174,40.7879,149652.0
2020-06-23 10:25:00,47.85,48.0,47.84,47.99,99857.0,40.7879,40.9157,40.7793,40.9072,99857.0
2020-06-23 10:30:00,48.0,48.03,47.91,48.0,95873.0,40.9157,40.9413,40.839,40.9157,95873.0
2020-06-23 10:35:00,47.99,48.05,47.91,47.91,52236.0,40.9072,40.9583,40.839,40.839,52236.0
2020-06-23 10:40:00,47.9,47.99,47.75,47.76,73083.0,40.8305,40.9072,40.7026,40.7111,73083.0
2020-06-23 10:45:00,47.76,47.79,47.61,47.7,82714.0,40.7111,40.7367,40.5833,40.66,82714.0
2020-06-23 10:50:00,47.69,47.73,47.65,47.7,53576.0,40.6515,40.6856,40.6174,40.66,53576.0
2020-06-23 10:55:00,47.69,47.82,47.67,47.82,80473.0,40.6515,40.7623,40.6344,40.7623,80473.0
2020-06-23 11:00:00,47.82,47.97,47.76,47.95,117892.0,40.7623,40.8901,40.7111,40.8731,117892.0
2020-06-23 11:05:00,47.95,48.02,47.94,47.98,81198.0,40.8731,40.9328,40.8646,40.8987,81198.0
2020-06-23 11:10:00,47.98,48.04,47.91,47.97,45107.0,40.8987,40.9498,40.839,40.8901,45107.0
2020-06-23 11:15:00,47.95,48.07,47.94,48.04,55135.0,40.8731,40.9754,40.8646,40.9498,55135.0
2020-06-23 11:20:00,48.05,48.21,48.02,48.2,116777.0,40.9583,41.0947,40.9328,41.0862,116777.0
2020-06-23 11:25:00,48.21,48.24,48.16,48.19,52383.0,41.0947,41.1203,41.0521,41.0777,52383.0
2020-06-23 11:30:00,48.2,48.31,48.17,48.26,41723.0,41.0862,41.18,41.0606,41.1373,41723.0
2020-06-23 11:35:00,48.27,48.34,48.2,48.33,68485.0,41.1459,41.2055,41.0862,41.197,68485.0
2020-06-23 11:40:00,48.33,48.41,48.29,48.4,144841.0,41.197,41.2652,41.1629,41.2567,144841.0
2020-06-23 11:45:00,48.41,48.41,48.23,48.27,67857.0,41.2652,41.2652,41.1118,41.1459,67857.0
2020-06-23 11:50:00,48.27,48.35,48.2,48.23,138883.0,41.1459,41.2141,41.0862,41.1118,138883.0
2020-06-23 11:55:00,48.24,48.26,48.17,48.19,98233.0,41.1203,41.1373,41.0606,41.0777,98233.0
2020-06-23 12:00:00,48.2,48.38,48.2,48.37,99028.0,41.0862,41.2396,41.0862,41.2311,99028.0
2020-06-23 12:05:00,48.37,48.42,48.27,48.28,91555.0,41.2311,41.2737,41.1459,41.1544,91555.0
2020-06-23 12:10:00,48.27,48.29,48.17,48.2,61057.0,41.1459,41.1629,41.0606,41.0862,61057.0
2020-06-23 12:15:00,48.19,48.22,48.12,48.13,87198.0,41.0777,41.1032,41.018,41.0265,87198.0
2020-06-23 12:20:00,48.13,48.23,48.07,48.2,129063.0,41.0265,41.1118,40.9754,41.0862,129063.0
2020-06-23 12:25:00,48.2,48.21,48.14,48.18,128367.0,41.0862,41.0947,41.0351,41.0692,128367.0
2020-06-23 12:30:00,48.17,48.23,48.11,48.12,115405.0,41.0606,41.1118,41.0095,41.018,115405.0
2020-06-23 12:35:00,48.11,48.19,48.07,48.15,134204.0,41.0095,41.0777,40.9754,41.0436,134204.0
2020-06-23 12:40:00,48.16,48.18,48.12,48.14,112396.0,41.0521,41.0692,41.018,41.0351,112396.0
2020-06-23 12:45:00,48.15,48.22,48.12,48.2,80489.0,41.0436,41.1032,41.018,41.0862,80489.0
2020-06-23 12:50:00,48.2,48.2,48.15,48.19,60917.0,41.0862,41.0862,41.0436,41.0777,60917.0
2020-06-23 12:55:00,48.19,48.23,48.17,48.18,41615.0,41.0777,41.1118,41.0606,41.0692,41615.0
2020-06-23 13:00:00,48.18,48.22,48.16,48.2,20116.0,41.0692,41.1032,41.0521,41.0862,20116.0
2020-06-23 13:05:00,48.2,48.21,48.14,48.15,65245.0,41.0862,41.0947,41.0351,41.0436,65245.0
2020-06-23 13:10:00,48.15,48.21,48.13,48.2,62455.0,41.0436,41.0947,41.0265,41.0862,62455.0
2020-06-23 13:15:00,48.19,48.23,48.17,48.23,42575.0,41.0777,41.1118,41.0606,41.1118,42575.0
2020-06-23 13:20:00,48.22,48.26,48.2,48.23,45522.0,41.1032,41.1373,41.0862,41.1118,45522.0
2020-06-23 13:25:00,48.24,48.25,48.2,48.22,27096.0,41.1203,41.1288,41.0862,41.1032,27096.0
2020-06-23 13:30:00,48.22,48.22,48.13,48.14,46116.0,41.1032,41.1032,41.0265,41.0351,46116.0
2020-06-23 13:35:00,48.15,48.17,48.12,48.13,36725.0,41.0436,41.0606,41.018,41.0265,36725.0
2020-06-23 13:40:00,48.14,48.16,48.08,48.12,50121.0,41.0351,41.0521,40.9839,41.018,50121.0
2020-06-23 13:45:00,48.11,48.14,48.1,48.11,51084.0,41.0095,41.0351,41.001,41.0095,51084.0
2020-06-23 13:50:00,48.11,48.15,48.0,48.09,90564.0,41.0095,41.0436,40.9157,40.9924,90564.0
2020-06-23 13:55:00,48.09,48.14,48.08,48.12,36689.0,40.9924,41.0351,40.9839,41.018,36689.0
2020-06-23 14:00:00,48.12,48.12,47.93,47.96,73917.0,41.018,41.018,40.856,40.8816,73917.0
2020-06-23 14:05:00,47.97,48.03,47.94,48.01,74555.0,40.8901,40.9413,40.8646,40.9242,74555.0
2020-06-23 14:10:00,48.01,48.04,47.95,48.0,31748.0,40.9242,40.9498,40.8731,40.9157,31748.0
2020-06-23 14:15:00,48.0,48.08,47.99,48.07,126167.0,40.9157,40.9839,40.9072,40.9754,126167.0
2020-06-23 14:20:00,48.07,48.15,48.07,48.14,97419.0,40.9754,41.0436,40.9754,41.0351,97419.0
2020-06-23 14:25:00,48.14,48.16,48.12,48.16,70468.0,41.0351,41.0521,41.018,41.0521,70468.0
2020-06-23 14:30:00,48.16,48.2,48.14,48.19,103150.0,41.0521,41.0862,41.0351,41.0777,103150.0
2020-06-23 14:35:00,48.19,48.19,48.13,48.14,82480.0,41.0777,41.0777,41.0265,41.0351,82480.0
2020-06-23 14:40:00,48.14,48.17,48.1,48.15,72316.0,41.0351,41.0606,41.001,41.0436,72316.0
2020-06-23 14:45:00,48.14,48.15,48.04,48.07,102324.0,41.0351,41.0436,40.9498,40.9754,102324.0
2020-06-23 14:50:00,48.07,48.08,48.01,48.07,49961.0,40.9754,40.9839,40.9242,40.9754,49961.0
2020-06-23 14:55:00,48.07,48.09,48.03,48.05,37068.0,40.9754,40.9924,40.9413,40.9583,37068.0
2020-06-23 15:00:00,48.04,48.04,47.95,48.01,83140.0,40.9498,40.9498,40.8731,40.9242,83140.0
2020-06-23 15:05:00,48.01,48.03,47.97,48.03,49584.0,40.9242,40.9413,40.8901,40.9413,49584.0
2020-06-23 15:10:00,48.02,48.09,48.0,48.09,75875.0,40.9328,40.9924,40.9157,40.9924,75875.0
2020-06-23 15:15:00,48.09,48.16,48.05,48.13,87666.0,40.9924,41.0521,40.9583,41.0265,87666.0
2020-06-23 15:20:00,48.13,48.16,48.04,48.06,105124.0,41.0265,41.0521,40.9498,40.9669,105124.0
2020-06-23 15:25:00,48.07,48.12,48.02,48.07,85479.0,40.9754,41.018,40.9328,40.9754,85479.0
2020-06-23 15:30:00,48.07,48.1,47.97,48.06,135837.0,40.9754,41.001,40.8901,40.9669,135837.0
2020-06-23 15:35:00,48.06,48.13,48.05,48.1,97110.0,40.9669,41.0265,40.9583,41.001,97110.0
2020-06-23 15:40:00,48.09,48.1,47.95,48.01,101481.0,40.9924,41.001,40.8731,40.9242,101481.0
2020-06-23 15:45:00,48.02,48.04,47.97,48.0,165677.0,40.9328,40.9498,40.8901,40.9157,165677.0
2020-06-23 15:50:00,47.98,47.99,47.8,47.86,272977.0,40.8987,40.9072,40.7452,40.7964,272977.0
2020-06-23 15:55:00,47.85,47.93,47.83,47.88,617228.0,40.7879,40.856,40.7708,40.8134,617228.0
2020-06-24 09:30:00,47.59,47.65,47.16,47.2,243870.0,40.5662,40.6174,40.1997,40.2338,243870.0
2020-06-24 09:35:00,47.2,47.47,47.18,47.19,98595.0,40.2338,40.4639,40.2167,40.2253,98595.0
2020-06-24 09:40:00,47.2,47.27,47.1,47.16,138370.0,40.2338,40.2935,40.1485,40.1997,138370.0
2020-06-24 09:45:00,47.15,47.18,47.04,47.09,89640.0,40.1912,40.2167,40.0974,40.14,89640.0
2020-06-24 09:50:00,47.09,47.17,46.96,47.09,137962.0,40.14,40.2082,40.0292,40.14,137962.0
2020-06-24 09:55:00,47.09,47.17,47.01,47.05,106132.0,40.14,40.2082,40.0718,40.1059,106132.0
2020-06-24 10:00:00,47.04,47.12,46.83,46.83,160276.0,40.0974,40.1656,39.9184,39.9184,160276.0
2020-06-24 10:05:00,46.83,47.02,46.8,46.91,133111.0,39.9184,40.0804,39.8928,39.9866,133111.0
2020-06-24 10:10:00,46.9,47.03,46.87,47.01,83526.0,39.9781,40.0889,39.9525,40.0718,83526.0
2020-06-24 10:15:00,47.01,47.08,46.9,46.98,213001.0,40.0718,40.1315,39.9781,40.0463,213001.0
2020-06-24 10:20:00,46.97,47.29,46.96,47.23,293531.0,40.0377,40.3105,40.0292,40.2594,293531.0
2020-06-24 10:25:00,47.23,47.32,47.23,47.27,59390.0,40.2594,40.3361,40.2594,40.2935,59390.0
2020-06-24 10:30:00,47.26,47.35,47.17,47.25,123804.0,40.2849,40.3617,40.2082,40.2764,123804.0
2020-06-24 10:35:00,47.25,47.31,47.04,47.08,108417.0,40.2764,40.3276,40.0974,40.1315,108417.0
2020-06-24 10:40:00,47.08,47.29,47.07,47.28,96864.0,40.1315,40.3105,40.123,40.302,96864.0
2020-06-24 10:45:00,47.28,47.3,47.18,47.22,121388.0,40.302,40.319,40.2167,40.2508,121388.0
2020-06-24 10:50:00,47.23,47.33,47.09,47.09,129612.0,40.2594,40.3446,40.14,40.14,129612.0
2020-06-24 10:55:00,47.1,47.2,47.1,47.13,98468.0,40.1485,40.2338,40.1485,40.1741,98468.0
2020-06-24 11:00:00,47.13,47.24,47.07,47.21,104438.0,40.1741,40.2679,40.123,40.2423,104438.0
2020-06-24 11:05:00,47.22,47.3,47.06,47.08,133647.0,40.2508,40.319,40.1145,40.1315,133647.0
2020-06-24 11:10:00,47.07,47.11,46.85,46.9,173020.0,40.123,40.1571,39.9354,39.9781,173020.0
2020-06-24 11:15:00,46.88,46.97,46.81,46.81,98521.0,39.961,40.0377,39.9013,39.9013,98521.0
2020-06-24 11:20:00,46.82,46.85,46.74,46.78,150158.0,39.9099,39.9354,39.8417,39.8758,150158.0
2020-06-24 11:25:00,46.78,47.01,46.77,47.01,181501.0,39.8758,40.0718,39.8673,40.0718,181501.0
2020-06-24 11:30:00,47.0,47.07,46.79,46.83,153061.0,40.0633,40.123,39.8843,39.9184,153061.0
2020-06-24 11:35:00,46.84,46.87,46.72,46.73,96295.0,39.9269,39.9525,39.8246,39.8332,96295.0
2020-06-24 11:40:00,46.72,46.77,46.48,46.5,165548.0,39.8246,39.8673,39.6201,39.6371,165548.0
2020-06-24 11:45:00,46.5,46.63,46.41,46.43,120127.0,39.6371,39.7479,39.5604,39.5774,120127.0
2020-06-24 11:50:00,46.44,46.55,46.44,46.53,90720.0,39.586,39.6797,39.586,39.6627,90720.0
2020-06-24 11:55:00,46.53,46.67,46.5,46.66,87061.0,39.6627,39.782,39.6371,39.7735,87061.0
2020-06-24 12:00:00,46.65,46.81,46.6,46.78,69327.0,39.765,39.9013,39.7223,39.8758,69327.0
2020-06-24 12:05:00,46.79,46.8,46.68,46.71,131458.0,39.8843,39.8928,39.7905,39.8161,131458.0
2020-06-24 12:10:00,46.72,46.79,46.69,46.76,66297.0,39.8246,39.8843,39.7991,39.8587,66297.0
2020-06-24 12:15:00,46.74,46.84,46.74,46.83,54274.0,39.8417,39.9269,39.8417,39.9184,54274.0
2020-06-24 12:20:00,46.82,46.84,46.73,46.8,69227.0,39.9099,39.9269,39.8332,39.8928,69227.0
2020-06-24 12:25:00,46.8,46.82,46.71,46.75,140714.0,39.8928,39.9099,39.8161,39.8502,140714.0
2020-06-24 12:30:00,46.76,46.77,46.69,46.73,145819.0,39.8587,39.8673,39.7991,39.8332,145819.0
2020-06-24 12:35:00,46.73,46.86,46.72,46.83,168177.0,39.8332,39.944,39.8246,39.9184,168177.0
2020-06-24 12:40:00,46.83,47.03,46.81,47.0,82022.0,39.9184,40.0889,39.9013,40.0633,82022.0
2020-06-24 12:45:00,46.99,47.01,46.92,46.93,96560.0,40.0548,40.0718,39.9951,40.0036,96560.0
2020-06-24 12:50:00,46.93,46.94,46.88,46.91,49893.0,40.0036,40.0122,39.961,39.9866,49893.0
2020-06-24 12:55:00,46.92,47.0,46.92,46.99,63529.0,39.9951,40.0633,39.9951,40.0548,63529.0
2020-06-24 13:00:00,46.99,47.01,46.95,46.96,124371.0,40.0548,40.0718,40.0207,40.0292,124371.0
2020-06-24 13:05:00,46.97,47.0,46.9,46.92,69185.0,40.0377,40.0633,39.9781,39.9951,69185.0
2020-06-24 13:10:00,46.91,46.92,46.8,46.8,59278.0,39.9866,39.9951,39.8928,39.8928,59278.0
2020-06-24 13:15:00,46.81,46.9,46.78,46.83,76511.0,39.9013,39.9781,39.8758,39.9184,76511.0
2020-06-24 13:20:00,46.83,46.83,46.67,46.69,74788.0,39.9184,39.9184,39.782,39.7991,74788.0
2020-06-24 13:25:00,46.69,46.73,46.61,46.65,67149.0,39.7991,39.8332,39.7309,39.765,67149.0
2020-06-24 13:30:00,46.64,46.65,46.55,46.55,91109.0,39.7564,39.765,39.6797,39.6797,91109.0
2020-06-24 13:35:00,46.55,46.63,46.55,46.61,78868.0,39.6797,39.7479,39.6797,39.7309,78868.0
2020-06-24 13:40:00,46.61,46.72,46.59,46.7,69126.0,39.7309,39.8246,39.7138,39.8076,69126.0
2020-06-24 13:45:00,46.71,46.75,46.61,46.74,99214.0,39.8161,39.8502,39.7309,39.8417,99214.0
2020-06-24 13:50:00,46.73,46.81,46.68,46.8,94000.0,39.8332,39.9013,39.7905,39.8928,94000.0
2020-06-24 13:55:00,46.79,46.9,46.76,46.9,70533.0,39.8843,39.9781,39.8587,39.9781,70533.0
2020-06-24 14:00:00,46.9,46.94,46.79,46.87,130656.0,39.9781,40.0122,39.8843,39.9525,130656.0
2020-06-24 14:05:00,46.87,47.13,46.86,47.13,101291.0,39.9525,40.1741,39.944,40.1741,101291.0
2020-06-24 14:10:00,47.11,47.12,47.01,47.03,62422.0,40.1571,40.1656,40.0718,40.0889,62422.0
2020-06-24 14:15:00,47.03,47.16,47.02,47.05,80246.0,40.0889,40.1997,40.0804,40.1059,80246.0
2020-06-24 14:20:00,47.05,47.09,47.02,47.03,42907.0,40.1059,40.14,40.0804,40.0889,42907.0
2020-06-24 14:25:00,47.03,47.08,46.97,47.08,71498.0,40.0889,40.1315,40.0377,40.1315,71498.0
2020-06-24 14:30:00,47.07,47.14,47.04,47.09,95417.0,40.123,40.1826,40.0974,40.14,95417.0
2020-06-24 14:35:00,47.09,47.14,47.03,47.12,60103.0,40.14,40.1826,40.0889,40.1656,60103.0
2020-06-24 14:40:00,47.12,47.15,47.03,47.04,116792.0,40.1656,40.1912,40.0889,40.0974,116792.0
2020-06-24 14:45:00,47.04,47.16,47.02,47.12,95549.0,40.0974,40.1997,40.0804,40.1656,95549.0
2020-06-24 14:50:00,47.12,47.13,46.94,47.0,99408.0,40.1656,40.1741,40.0122,40.0633,99408.0
2020-06-24 14:55:00,47.01,47.12,46.99,47.09,118808.0,40.0718,40.1656,40.0548,40.14,118808.0
2020-06-24 15:00:00,47.1,47.29,47.1,47.29,170693.0,40.1485,40.3105,40.1485,40.3105,170693.0
2020-06-24 15:05:00,47.29,47.29,47.22,47.28,140634.0,40.3105,40.3105,40.2508,40.302,140634.0
2020-06-24 15:10:00,47.28,47.49,47.26,47.49,179237.0,40.302,40.481,40.2849,40.481,179237.0
2020-06-24 15:15:00,47.49,47.56,47.41,47.52,157023.0,40.481,40.5407,40.4128,40.5066,157023.0
2020-06-24 15:20:00,47.52,47.54,47.37,47.4,148511.0,40.5066,40.5236,40.3787,40.4043,148511.0
2020-06-24 15:25:00,47.4,47.44,47.28,47.28,157574.0,40.4043,40.4384,40.302,40.302,157574.0
2020-06-24 15:30:00,47.28,47.35,47.22,47.25,186576.0,40.302,40.3617,40.2508,40.2764,186576.0
2020-06-24 15:35:00,47.25,47.3,47.19,47.23,267495.0,40.2764,40.319,40.2253,40.2594,267495.0
2020-06-24 15:40:00,47.23,47.43,47.21,47.4,214730.0,40.2594,40.4298,40.2423,40.4043,214730.0
2020-06-24 15:45:00,47.4,47.42,47.21,47.21,200935.0,40.4043,40.4213,40.2423,40.2423,200935.0
2020-06-24 15:50:00,47.21,47.21,46.88,46.89,436182.0,40.2423,40.2423,39.961,39.9695,436182.0
2020-06-24 15:55:00,46.89,47.01,46.86,46.96,803291.0,39.9695,40.0718,39.944,40.0292,803291.0
2020-06-25 09:30:00,46.71,47.0,46.54,46.97,323511.0,39.8161,40.0633,39.6712,40.0377,323511.0
2020-06-25 09:35:00,46.98,47.21,46.87,47.14,201684.0,40.0463,40.2423,39.9525,40.1826,201684.0
2020-06-25 09:40:00,47.15,47.2,46.87,46.97,157059.0,40.1912,40.2338,39.9525,40.0377,157059.0
2020-06-25 09:45:00,46.97,47.25,46.97,47.17,143852.0,40.0377,40.2764,40.0377,40.2082,143852.0
2020-06-25 09:50:00,47.16,47.45,47.14,47.4,112146.0,40.1997,40.4469,40.1826,40.4043,112146.0
2020-06-25 09:55:00,47.39,47.53,47.33,47.44,204004.0,40.3957,40.5151,40.3446,40.4384,204004.0
2020-06-25 10:00:00,47.44,47.89,47.38,47.88,469207.0,40.4384,40.822,40.3872,40.8134,469207.0
2020-06-25 10:05:00,47.88,47.91,47.63,47.8,147230.0,40.8134,40.839,40.6003,40.7452,147230.0
2020-06-25 10:10:00,47.81,48.3,47.81,48.26,298894.0,40.7538,41.1714,40.7538,41.1373,298894.0
2020-06-25 10:15:00,48.26,48.3,48.07,48.22,252174.0,41.1373,41.1714,40.9754,41.1032,252174.0
2020-06-25 10:20:00,48.22,48.31,48.17,48.25,175696.0,41.1032,41.18,41.0606,41.1288,175696.0
2020-06-25 10:25:00,48.24,48.45,48.16,48.37,220885.0,41.1203,41.2993,41.0521,41.2311,220885.0
2020-06-25 10:30:00,48.37,48.41,48.01,48.02,142994.0,41.2311,41.2652,40.9242,40.9328,142994.0
2020-06-25 10:35:00,48.03,48.13,47.97,48.03,164344.0,40.9413,41.0265,40.8901,40.9413,164344.0
2020-06-25 10:40:00,48.05,48.08,47.91,47.99,126002.0,40.9583,40.9839,40.839,40.9072,126002.0
2020-06-25 10:45:00,47.99,48.14,47.96,48.0,122555.0,40.9072,41.0351,40.8816,40.9157,122555.0
2020-06-25 10:50:00,48.0,48.05,47.86,47.93,129885.0,40.9157,40.9583,40.7964,40.856,129885.0
2020-06-25 10:55:00,47.93,48.03,47.89,47.98,143160.0,40.856,40.9413,40.822,40.8987,143160.0
2020-06-25 11:00:00,47.98,48.05,47.89,48.0,126978.0,40.8987,40.9583,40.822,40.9157,126978.0
2020-06-25 11:05:00,48.0,48.0,47.78,47.81,133033.0,40.9157,40.9157,40.7282,40.7538,133033.0
2020-06-25 11:10:00,47.8,48.11,47.8,48.05,181969.0,40.7452,41.0095,40.7452,40.9583,181969.0
2020-06-25 11:15:00,48.05,48.19,48.04,48.16,122956.0,40.9583,41.0777,40.9498,41.0521,122956.0
2020-06-25 11:20:00,48.16,48.18,48.08,48.15,116454.0,41.0521,41.0692,40.9839,41.0436,116454.0
2020-06-25 11:25:00,48.15,48.16,47.97,48.0,169286.0,41.0436,41.0521,40.8901,40.9157,169286.0
2020-06-25 11:30:00,48.0,48.05,47.82,47.85,134163.0,40.9157,40.9583,40.7623,40.7879,134163.0
2020-06-25 11:35:00,47.84,47.85,47.73,47.81,119707.0,40.7793,40.7879,40.6856,40.7538,119707.0
2020-06-25 11:40:00,47.82,47.85,47.7,47.84,87627.0,40.7623,40.7879,40.66,40.7793,87627.0
2020-06-25 11:45:00,47.84,47.94,47.82,47.92,56204.0,40.7793,40.8646,40.7623,40.8475,56204.0
2020-06-25 11:50:00,47.92,48.0,47.9,47.96,98176.0,40.8475,40.9157,40.8305,40.8816,98176.0
2020-06-25 11:55:00,47.97,48.06,47.93,47.95,89628.0,40.8901,40.9669,40.856,40.8731,89628.0
2020-06-25 12:00:00,47.96,48.12,47.96,47.99,105285.0,40.8816,41.018,40.8816,40.9072,105285.0
2020-06-25 12:05:00,47.99,48.09,47.98,48.05,89814.0,40.9072,40.9924,40.8987,40.9583,89814.0
2020-06-25 12:10:00,48.04,48.07,47.99,48.02,73996.0,40.9498,40.9754,40.9072,40.9328,73996.0
2020-06-25 12:15:00,48.02,48.11,48.01,48.06,70319.0,40.9328,41.0095,40.9242,40.9669,70319.0
2020-06-25 12:20:00,48.07,48.15,48.05,48.12,60360.0,40.9754,41.0436,40.9583,41.018,60360.0
2020-06-25 12:25:00,48.13,48.13,48.03,48.05,93823.0,41.0265,41.0265,40.9413,40.9583,93823.0
2020-06-25 12:30:00,48.05,48.15,48.05,48.15,157874.0,40.9583,41.0436,40.9583,41.0436,157874.0
2020-06-25 12:35:00,48.15,48.25,48.13,48.19,124293.0,41.0436,41.1288,41.0265,41.0777,124293.0
2020-06-25 12:40:00,48.2,48.32,48.19,48.28,118519.0,41.0862,41.1885,41.0777,41.1544,118519.0
2020-06-25 12:45:00,48.28,48.29,48.15,48.16,64506.0,41.1544,41.1629,41.0436,41.0521,64506.0
2020-06-25 12:50:00,48.16,48.28,48.15,48.25,88733.0,41.0521,41.1544,41.0436,41.1288,88733.0
2020-06-25 12:55:00,48.24,48.31,48.18,48.29,248420.0,41.1203,41.18,41.0692,41.1629,248420.0
2020-06-25 13:00:00,48.28,48.45,48.26,48.41,416936.0,41.1544,41.2993,41.1373,41.2652,416936.0
2020-06-25 13:05:00,48.4,48.41,48.29,48.32,88742.0,41.2567,41.2652,41.1629,41.1885,88742.0
2020-06-25 13:10:00,48.32,48.33,48.22,48.26,65424.0,41.1885,41.197,41.1032,41.1373,65424.0
2020-06-25 13:15:00,48.26,48.41,48.25,48.38,119154.0,41.1373,41.2652,41.1288,41.2396,119154.0
2020-06-25 13:20:00,48.38,48.38,48.25,48.27,110452.0,41.2396,41.2396,41.1288,41.1459,110452.0
2020-06-25 13:25:00,48.26,48.33,48.22,48.3,72952.0,41.1373,41.197,41.1032,41.1714,72952.0
2020-06-25 13:30:00,48.3,48.37,48.18,48.26,130756.0,41.1714,41.2311,41.0692,41.1373,130756.0
2020-06-25 13:35:00,48.27,48.35,48.23,48.34,84275.0,41.1459,41.2141,41.1118,41.2055,84275.0
2020-06-25 13:40:00,48.33,48.34,48.25,48.26,72691.0,41.197,41.2055,41.1288,41.1373,72691.0
2020-06-25 13:45:00,48.27,48.31,48.24,48.24,78944.0,41.1459,41.18,41.1203,41.1203,78944.0
2020-06-25 13:50:00,48.23,48.24,48.14,48.14,62503.0,41.1118,41.1203,41.0351,41.0351,62503.0
2020-06-25 13:55:00,48.15,48.15,48.1,48.12,50081.0,41.0436,41.0436,41.001,41.018,50081.0
2020-06-25 14:00:00,48.12,48.14,48.06,48.09,111430.0,41.018,41.0351,40.9669,40.9924,111430.0
2020-06-25 14:05:00,48.11,48.2,48.1,48.15,81917.0,41.0095,41.0862,41.001,41.0436,81917.0
2020-06-25 14:10:00,48.15,48.2,48.12,48.2,54014.0,41.0436,41.0862,41.018,41.0862,54014.0
2020-06-25 14:15:00,48.2,48.26,48.19,48.21,79012.0,41.0862,41.1373,41.0777,41.0947,79012.0
2020-06-25 14:20:00,48.21,48.24,48.08,48.11,98098.0,41.0947,41.1203,40.9839,41.0095,98098.0
2020-06-25 14:25:00,48.11,48.16,48.1,48.15,72485.0,41.0095,41.0521,41.001,41.0436,72485.0
2020-06-25 14:30:00,48.15,48.16,48.08,48.11,68264.0,41.0436,41.0521,40.9839,41.0095,68264.0
2020-06-25 14:35:00,48.1,48.19,48.08,48.18,100973.0,41.001,41.0777,40.9839,41.0692,100973.0
2020-06-25 14:40:00,48.17,48.27,48.16,48.27,68834.0,41.0606,41.1459,41.0521,41.1459,68834.0
2020-06-25 14:45:00,48.27,48.27,48.2,48.23,54838.0,41.1459,41.1459,41.0862,41.1118,54838.0
2020-06-25 14:50:00,48.23,48.3,48.21,48.22,55702.0,41.1118,41.1714,41.0947,41.1032,55702.0
2020-06-25 14:55:00,48.22,48.28,48.18,48.25,83264.0,41.1032,41.1544,41.0692,41.1288,83264.0
2020-06-25 15:00:00,48.24,48.46,48.2,48.46,157669.0,41.1203,41.3078,41.0862,41.3078,157669.0
2020-06-25 15:05:00,48.46,48.65,48.45,48.58,329991.0,41.3078,41.4698,41.2993,41.4101,329991.0
2020-06-25 15:10:00,48.57,48.61,48.51,48.55,117104.0,41.4016,41.4357,41.3504,41.3845,117104.0
2020-06-25 15:15:00,48.55,48.69,48.55,48.64,129367.0,41.3845,41.5039,41.3845,41.4613,129367.0
2020-06-25 15:20:00,48.64,48.79,48.62,48.73,177360.0,41.4613,41.5891,41.4442,41.538,177360.0
2020-06-25 15:25:00,48.72,48.79,48.67,48.74,138063.0,41.5295,41.5891,41.4868,41.5465,138063.0
2020-06-25 15:30:00,48.74,48.82,48.63,48.76,148514.0,41.5465,41.6147,41.4527,41.5635,148514.0
2020-06-25 15:35:00,48.76,48.77,48.6,48.61,153487.0,41.5635,41.5721,41.4272,41.4357,153487.0
2020-06-25 15:40:00,48.62,48.81,48.61,48.8,302521.0,41.4442,41.6062,41.4357,41.5976,302521.0
2020-06-25 15:45:00,48.8,48.86,48.63,48.65,355432.0,41.5976,41.6488,41.4527,41.4698,355432.0
2020-06-25 15:50:00,48.65,48.86,48.65,48.83,455453.0,41.4698,41.6488,41.4698,41.6232,455453.0
2020-06-25 15:55:00,48.83,48.86,48.68,48.79,754458.0,41.6232,41.6488,41.4954,41.5891,754458.0
2020-06-26 09:30:00,48.3,48.37,47.92,48.12,637974.0,41.1714,41.2311,40.8475,41.018,637974.0
2020-06-26 09:35:00,48.13,48.23,47.89,48.0,287124.0,41.0265,41.1118,40.822,40.9157,287124.0
2020-06-26 09:40:00,48.0,48.05,47.63,47.67,236173.0,40.9157,40.9583,40.6003,40.6344,236173.0
2020-06-26 09:45:00,47.66,47.74,47.56,47.67,225095.0,40.6259,40.6941,40.5407,40.6344,225095.0
2020-06-26 09:50:00,47.67,47.72,47.55,47.68,255743.0,40.6344,40.677,40.5321,40.6429,255743.0
2020-06-26 09:55:00,47.67,47.7,47.5,47.63,339864.0,40.6344,40.66,40.4895,40.6003,339864.0
2020-06-26 10:00:00,47.63,47.63,47.26,47.29,201552.0,40.6003,40.6003,40.2849,40.3105,201552.0
2020-06-26 10:05:00,47.28,47.47,47.27,47.41,90525.0,40.302,40.4639,40.2935,40.4128,90525.0
2020-06-26 10:10:00,47.4,47.41,47.27,47.3,94574.0,40.4043,40.4128,40.2935,40.319,94574.0
2020-06-26 10:15:00,47.32,47.34,47.15,47.18,93396.0,40.3361,40.3531,40.1912,40.2167,93396.0
2020-06-26 10:20:00,47.19,47.2,47.0,47.17,131376.0,40.2253,40.2338,40.0633,40.2082,131376.0
2020-06-26 10:25:00,47.17,47.28,47.09,47.17,90502.0,40.2082,40.302,40.14,40.2082,90502.0
2020-06-26 10:30:00,47.15,47.24,46.91,46.95,175610.0,40.1912,40.2679,39.9866,40.0207,175610.0
2020-06-26 10:35:00,46.93,47.0,46.85,46.88,103013.0,40.0036,40.0633,39.9354,39.961,103013.0
2020-06-26 10:40:00,46.88,46.98,46.83,46.98,106681.0,39.961,40.0463,39.9184,40.0463,106681.0
2020-06-26 10:45:00,46.97,47.02,46.82,46.84,111660.0,40.0377,40.0804,39.9099,39.9269,111660.0
2020-06-26 10:50:00,46.84,46.97,46.76,46.82,154921.0,39.9269,40.0377,39.8587,39.9099,154921.0
2020-06-26 10:55:00,46.8,46.92,46.73,46.88,160355.0,39.8928,39.9951,39.8332,39.961,160355.0
2020-06-26 11:00:00,46.9,46.99,46.85,46.94,210362.0,39.9781,40.0548,39.9354,40.0122,210362.0
2020-06-26 11:05:00,46.94,47.03,46.89,46.97,207658.0,40.0122,40.0889,39.9695,40.0377,207658.0
2020-06-26 11:10:00,46.97,46.97,46.85,46.93,121789.0,40.0377,40.0377,39.9354,40.0036,121789.0
2020-06-26 11:15:00,46.92,46.93,46.74,46.8,137761.0,39.9951,40.0036,39.8417,39.8928,137761.0
2020-06-26 11:20:00,46.81,46.88,46.76,46.86,175544.0,39.9013,39.961,39.8587,39.944,175544.0
2020-06-26 11:25:00,46.86,46.89,46.69,46.76,198460.0,39.944,39.9695,39.7991,39.8587,198460.0
2020-06-26 11:30:00,46.77,46.8,46.66,46.68,113531.0,39.8673,39.8928,39.7735,39.7905,113531.0
2020-06-26 11:35:00,46.67,46.77,46.66,46.72,129207.0,39.782,39.8673,39.7735,39.8246,129207.0
2020-06-26 11:40:00,46.71,46.73,46.6,46.69,259494.0,39.8161,39.8332,39.7223,39.7991,259494.0
2020-06-26 11:45:00,46.69,46.83,46.69,46.8,220997.0,39.7991,39.9184,39.7991,39.8928,220997.0
2020-06-26 11:50:00,46.8,46.84,46.66,46.67,191407.0,39.8928,39.9269,39.7735,39.782,191407.0
2020-06-26 11:55:00,46.68,46.9,46.66,46.83,133580.0,39.7905,39.9781,39.7735,39.9184,133580.0
2020-06-26 12:00:00,46.83,46.91,46.79,46.91,83108.0,39.9184,39.9866,39.8843,39.9866,83108.0
2020-06-26 12:05:00,46.91,46.95,46.88,46.91,91187.0,39.9866,40.0207,39.961,39.9866,91187.0
2020-06-26 12:10:00,46.9,46.94,46.84,46.9,54987.0,39.9781,40.0122,39.9269,39.9781,54987.0
2020-06-26 12:15:00,46.9,46.92,46.82,46.83,87022.0,39.9781,39.9951,39.9099,39.9184,87022.0
2020-06-26 12:20:00,46.83,46.91,46.74,46.86,157097.0,39.9184,39.9866,39.8417,39.944,157097.0
2020-06-26 12:25:00,46.85,47.01,46.82,46.99,101663.0,39.9354,40.0718,39.9099,40.0548,101663.0
2020-06-26 12:30:00,46.98,46.99,46.85,46.89,121346.0,40.0463,40.0548,39.9354,39.9695,121346.0
2020-06-26 12:35:00,46.9,46.97,46.86,46.97,160683.0,39.9781,40.0377,39.944,40.0377,160683.0
2020-06-26 12:40:00,46.98,46.98,46.87,46.91,74140.0,40.0463,40.0463,39.9525,39.9866,74140.0
2020-06-26 12:45:00,46.89,46.95,46.81,46.9,80732.0,39.9695,40.0207,39.9013,39.9781,80732.0
2020-06-26 12:50:00,46.9,46.91,46.8,46.89,103176.0,39.9781,39.9866,39.8928,39.9695,103176.0
2020-06-26 12:55:00,46.89,47.02,46.87,47.01,156029.0,39.9695,40.0804,39.9525,40.0718,156029.0
2020-06-26 13:00:00,46.99,47.13,46.95,47.09,80292.0,40.0548,40.1741,40.0207,40.14,80292.0
2020-06-26 13:05:00,47.09,47.2,47.09,47.17,74576.0,40.14,40.2338,40.14,40.2082,74576.0
2020-06-26 13:10:00,47.18,47.19,47.09,47.09,65852.0,40.2167,40.2253,40.14,40.14,65852.0
2020-06-26 13:15:00,47.09,47.17,47.09,47.16,56211.0,40.14,40.2082,40.14,40.1997,56211.0
2020-06-26 13:20:00,47.16,47.21,47.13,47.19,90250.0,40.1997,40.2423,40.1741,40.2253,90250.0
2020-06-26 13:25:00,47.19,47.22,47.13,47.19,99940.0,40.2253,40.2508,40.1741,40.2253,99940.0
2020-06-26 13:30:00,47.19,47.23,47.14,47.2,82877.0,40.2253,40.2594,40.1826,40.2338,82877.0
2020-06-26 13:35:00,47.21,47.26,47.09,47.25,99774.0,40.2423,40.2849,40.14,40.2764,99774.0
2020-06-26 13:40:00,47.26,47.28,47.23,47.26,63776.0,40.2849,40.302,40.2594,40.2849,63776.0
2020-06-26 13:45:00,47.26,47.29,47.21,47.28,150954.0,40.2849,40.3105,40.2423,40.302,150954.0
2020-06-26 13:50:00,47.28,47.33,47.2,47.24,91285.0,40.302,40.3446,40.2338,40.2679,91285.0
2020-06-26 13:55:00,47.24,47.26,47.18,47.23,82600.0,40.2679,40.2849,40.2167,40.2594,82600.0
2020-06-26 14:00:00,47.24,47.24,47.11,47.14,114538.0,40.2679,40.2679,40.1571,40.1826,114538.0
2020-06-26 14:05:00,47.15,47.17,47.09,47.15,79093.0,40.1912,40.2082,40.14,40.1912,79093.0
2020-06-26 14:10:00,47.15,47.22,47.06,47.08,99796.0,40.1912,40.2508,40.1145,40.1315,99796.0
2020-06-26 14:15:00,47.07,47.14,47.06,47.11,101410.0,40.123,40.1826,40.1145,40.1571,101410.0
2020-06-26 14:20:00,47.1,47.25,47.06,47.2,83620.0,40.1485,40.2764,40.1145,40.2338,83620.0
2020-06-26 14:25:00,47.2,47.23,47.1,47.13,143240.0,40.2338,40.2594,40.1485,40.1741,143240.0
2020-06-26 14:30:00,47.14,47.16,47.08,47.12,96569.0,40.1826,40.1997,40.1315,40.1656,96569.0
2020-06-26 14:35:00,47.11,47.12,47.0,47.05,162760.0,40.1571,40.1656,40.0633,40.1059,162760.0
2020-06-26 14:40:00,47.04,47.13,47.03,47.08,101895.0,40.0974,40.1741,40.0889,40.1315,101895.0
2020-06-26 14:45:00,47.08,47.1,46.95,47.0,116849.0,40.1315,40.1485,40.0207,40.0633,116849.0
2020-06-26 14:50:00,47.0,47.1,46.99,47.08,109644.0,40.0633,40.1485,40.0548,40.1315,109644.0
2020-06-26 14:55:00,47.07,47.08,47.01,47.05,84136.0,40.123,40.1315,40.0718,40.1059,84136.0
2020-06-26 15:00:00,47.05,47.13,47.05,47.09,201719.0,40.1059,40.1741,40.1059,40.14,201719.0
2020-06-26 15:05:00,47.09,47.15,47.03,47.15,182788.0,40.14,40.1912,40.0889,40.1912,182788.0
2020-06-26 15:10:00,47.15,47.27,47.09,47.26,233079.0,40.1912,40.2935,40.14,40.2849,233079.0
2020-06-26 15:15:00,47.27,47.29,47.15,47.2,250763.0,40.2935,40.3105,40.1912,40.2338,250763.0
2020-06-26 15:20:00,47.19,47.24,47.14,47.18,355210.0,40.2253,40.2679,40.1826,40.2167,355210.0
2020-06-26 15:25:00,47.17,47.21,47.03,47.16,218511.0,40.2082,40.2423,40.0889,40.1997,218511.0
2020-06-26 15:30:00,47.15,47.16,46.94,46.96,218603.0,40.1912,40.1997,40.0122,40.0292,218603.0
2020-06-26 15:35:00,46.96,47.01,46.91,46.97,228104.0,40.0292,40.0718,39.9866,40.0377,228104.0
2020-06-26 15:40:00,46.97,47.26,46.91,47.26,318955.0,40.0377,40.2849,39.9866,40.2849,318955.0
2020-06-26 15:45:00,47.25,47.36,47.09,47.14,476157.0,40.2764,40.3702,40.14,40.1826,476157.0
2020-06-26 15:50:00,47.13,47.13,47.0,47.04,554934.0,40.1741,40.1741,40.0633,40.0974,554934.0
2020-06-26 15:55:00,47.05,47.25,46.97,47.07,772000.0,40.1059,40.2764,40.0377,40.123,772000.0
2020-06-29 09:30:00,47.57,47.8,47.21,47.27,268529.0,40.5492,40.7452,40.2423,40.2935,268529.0
2020-06-29 09:35:00,47.29,47.49,47.11,47.44,209389.0,40.3105,40.481,40.1571,40.4384,209389.0
2020-06-29 09:40:00,47.44,47.52,47.24,47.24,240246.0,40.4384,40.5066,40.2679,40.2679,240246.0
2020-06-29 09:45:00,47.24,47.27,46.94,47.08,100642.0,40.2679,40.2935,40.0122,40.1315,100642.0
2020-06-29 09:50:00,47.08,47.21,46.96,47.18,176889.0,40.1315,40.2423,40.0292,40.2167,176889.0
2020-06-29 09:55:00,47.16,47.25,46.99,46.99,96648.0,40.1997,40.2764,40.0548,40.0548,96648.0
2020-06-29 10:00:00,47.0,47.24,46.97,47.17,151625.0,40.0633,40.2679,40.0377,40.2082,151625.0
2020-06-29 10:05:00,47.18,47.29,47.16,47.24,78217.0,40.2167,40.3105,40.1997,40.2679,78217.0
2020-06-29 10:10:00,47.25,47.34,47.07,47.22,98379.0,40.2764,40.3531,40.123,40.2508,98379.0
2020-06-29 10:15:00,47.22,47.42,47.2,47.35,176882.0,40.2508,40.4213,40.2338,40.3617,176882.0
2020-06-29 10:20:00,47.35,47.4,47.21,47.3,82682.0,40.3617,40.4043,40.2423,40.319,82682.0
2020-06-29 10:25:00,47.3,47.33,47.14,47.28,95230.0,40.319,40.3446,40.1826,40.302,95230.0
2020-06-29 10:30:00,47.28,47.41,47.25,47.36,105463.0,40.302,40.4128,40.2764,40.3702,105463.0
2020-06-29 10:35:00,47.37,47.52,47.34,47.48,157797.0,40.3787,40.5066,40.3531,40.4725,157797.0
2020-06-29 10:40:00,47.48,47.53,47.38,47.41,80645.0,40.4725,40.5151,40.3872,40.4128,80645.0
2020-06-29 10:45:00,47.42,47.49,47.38,47.46,84568.0,40.4213,40.481,40.3872,40.4554,84568.0
2020-06-29 10:50:00,47.45,47.58,47.34,47.34,116970.0,40.4469,40.5577,40.3531,40.3531,116970.0
2020-06-29 10:55:00,47.34,47.37,47.19,47.21,71737.0,40.3531,40.3787,40.2253,40.2423,71737.0
2020-06-29 11:00:00,47.21,47.24,47.05,47.06,78787.0,40.2423,40.2679,40.1059,40.1145,78787.0
2020-06-29 11:05:00,47.05,47.06,46.95,47.05,118379.0,40.1059,40.1145,40.0207,40.1059,118379.0
2020-06-29 11:10:00,47.05,47.05,46.9,46.91,91849.0,40.1059,40.1059,39.9781,39.9866,91849.0
2020-06-29 11:15:00,46.91,46.93,46.77,46.83,134341.0,39.9866,40.0036,39.8673,39.9184,134341.0
2020-06-29 11:20:00,46.83,46.92,46.8,46.89,78761.0,39.9184,39.9951,39.8928,39.9695,78761.0
2020-06-29 11:25:00,46.89,46.95,46.85,46.91,78306.0,39.9695,40.0207,39.9354,39.9866,78306.0
2020-06-29 11:30:00,46.91,46.91,46.8,46.85,71215.0,39.9866,39.9866,39.8928,39.9354,71215.0
2020-06-29 11:35:00,46.85,46.87,46.77,46.83,69450.0,39.9354,39.9525,39.8673,39.9184,69450.0
2020-06-29 11:40:00,46.84,46.9,46.82,46.89,47796.0,39.9269,39.9781,39.9099,39.9695,47796.0
2020-06-29 11:45:00,46.88,46.9,46.81,46.82,77289.0,39.961,39.9781,39.9013,39.9099,77289.0
2020-06-29 11:50:00,46.82,46.86,46.78,46.79,59451.0,39.9099,39.944,39.8758,39.8843,59451.0
2020-06-29 11:55:00,46.79,46.81,46.64,46.71,109723.0,39.8843,39.9013,39.7564,39.8161,109723.0
2020-06-29 12:00:00,46.71,46.8,46.71,46.78,65543.0,39.8161,39.8928,39.8161,39.8758,65543.0
2020-06-29 12:05:00,46.79,47.01,46.78,46.96,130480.0,39.8843,40.0718,39.8758,40.0292,130480.0
2020-06-29 12:10:00,46.96,46.96,46.88,46.91,34957.0,40.0292,40.0292,39.961,39.9866,34957.0
2020-06-29 12:15:00,46.9,47.16,46.88,47.16,94199.0,39.9781,40.1997,39.961,40.1997,94199.0
2020-06-29 12:20:00,47.15,47.24,47.13,47.16,88422.0,40.1912,40.2679,40.1741,40.1997,88422.0
2020-06-29 12:25:00,47.16,47.19,47.11,47.12,52631.0,40.1997,40.2253,40.1571,40.1656,52631.0
2020-06-29 12:30:00,47.12,47.2,47.11,47.18,68084.0,40.1656,40.2338,40.1571,40.2167,68084.0
2020-06-29 12:35:00,47.18,47.2,47.15,47.16,65172.0,40.2167,40.2338,40.1912,40.1997,65172.0
2020-06-29 12:40:00,47.15,47.19,47.14,47.15,50166.0,40.1912,40.2253,40.1826,40.1912,50166.0
2020-06-29 12:45:00,47.16,47.24,47.12,47.23,44225.0,40.1997,40.2679,40.1656,40.2594,44225.0
2020-06-29 12:50:00,47.23,47.29,47.22,47.23,55787.0,40.2594,40.3105,40.2508,40.2594,55787.0
2020-06-29 12:55:00,47.22,47.24,47.13,47.14,64361.0,40.2508,40.2679,40.1741,40.1826,64361.0
2020-06-29 13:00:00,47.14,47.17,47.09,47.12,32614.0,40.1826,40.2082,40.14,40.1656,32614.0
2020-06-29 13:05:00,47.13,47.15,47.03,47.04,56131.0,40.1741,40.1912,40.0889,40.0974,56131.0
2020-06-29 13:10:00,47.05,47.17,47.03,47.15,59669.0,40.1059,40.2082,40.0889,40.1912,59669.0
2020-06-29 13:15:00,47.16,47.22,47.14,47.22,73694.0,40.1997,40.2508,40.1826,40.2508,73694.0
2020-06-29 13:20:00,47.22,47.26,47.21,47.25,76385.0,40.2508,40.2849,40.2423,40.2764,76385.0
2020-06-29 13:25:00,47.25,47.28,47.22,47.28,37648.0,40.2764,40.302,40.2508,40.302,37648.0
2020-06-29 13:30:00,47.28,47.29,47.22,47.25,53097.0,40.302,40.3105,40.2508,40.2764,53097.0
2020-06-29 13:35:00,47.25,47.43,47.24,47.42,103327.0,40.2764,40.4298,40.2679,40.4213,103327.0
2020-06-29 13:40:00,47.41,47.42,47.3,47.31,99980.0,40.4128,40.4213,40.319,40.3276,99980.0
2020-06-29 13:45:00,47.32,47.34,47.26,47.3,58169.0,40.3361,40.3531,40.2849,40.319,58169.0
2020-06-29 13:50:00,47.3,47.33,47.22,47.22,39474.0,40.319,40.3446,40.2508,40.2508,39474.0
2020-06-29 13:55:00,47.23,47.27,47.2,47.27,33421.0,40.2594,40.2935,40.2338,40.2935,33421.0
2020-06-29 14:00:00,47.27,47.39,47.26,47.37,47701.0,40.2935,40.3957,40.2849,40.3787,47701.0
2020-06-29 14:05:00,47.37,47.38,47.26,47.27,39749.0,40.3787,40.3872,40.2849,40.2935,39749.0
2020-06-29 14:10:00,47.28,47.41,47.27,47.33,78034.0,40.302,40.4128,40.2935,40.3446,78034.0
2020-06-29 14:15:00,47.34,47.36,47.28,47.32,46695.0,40.3531,40.3702,40.302,40.3361,46695.0
2020-06-29 14:20:00,47.32,47.34,47.27,47.29,30740.0,40.3361,40.3531,40.2935,40.3105,30740.0
2020-06-29 14:25:00,47.29,47.29,47.14,47.15,69412.0,40.3105,40.3105,40.1826,40.1912,69412.0
2020-06-29 14:30:00,47.15,47.18,47.06,47.07,42536.0,40.1912,40.2167,40.1145,40.123,42536.0
2020-06-29 14:35:00,47.07,47.12,47.07,47.09,47328.0,40.123,40.1656,40.123,40.14,47328.0
2020-06-29 14:40:00,47.08,47.15,47.06,47.11,47719.0,40.1315,40.1912,40.1145,40.1571,47719.0
2020-06-29 14:45:00,47.12,47.14,47.02,47.03,46767.0,40.1656,40.1826,40.0804,40.0889,46767.0
2020-06-29 14:50:00,47.03,47.04,46.94,46.98,46915.0,40.0889,40.0974,40.0122,40.0463,46915.0
2020-06-29 14:55:00,46.98,47.02,46.94,46.95,31353.0,40.0463,40.0804,40.0122,40.0207,31353.0
2020-06-29 15:00:00,46.95,46.95,46.83,46.88,81542.0,40.0207,40.0207,39.9184,39.961,81542.0
2020-06-29 15:05:00,46.89,46.89,46.79,46.82,55559.0,39.9695,39.9695,39.8843,39.9099,55559.0
2020-06-29 15:10:00,46.82,46.85,46.79,46.82,80247.0,39.9099,39.9354,39.8843,39.9099,80247.0
2020-06-29 15:15:00,46.81,46.88,46.8,46.84,70211.0,39.9013,39.961,39.8928,39.9269,70211.0
2020-06-29 15:20:00,46.84,46.98,46.84,46.92,72460.0,39.9269,40.0463,39.9269,39.9951,72460.0
2020-06-29 15:25:00,46.93,47.0,46.9,46.94,83730.0,40.0036,40.0633,39.9781,40.0122,83730.0
2020-06-29 15:30:00,46.93,47.05,46.93,47.03,95080.0,40.0036,40.1059,40.0036,40.0889,95080.0
2020-06-29 15:35:00,47.02,47.1,47.01,47.08,104021.0,40.0804,40.1485,40.0718,40.1315,104021.0
2020-06-29 15:40:00,47.08,47.1,46.93,46.95,135232.0,40.1315,40.1485,40.0036,40.0207,135232.0
2020-06-29 15:45:00,46.95,47.05,46.89,46.91,148476.0,40.0207,40.1059,39.9695,39.9866,148476.0
2020-06-29 15:50:00,46.93,47.06,46.89,47.05,291784.0,40.0036,40.1145,39.9695,40.1059,291784.0
2020-06-29 15:55:00,47.05,47.25,47.05,47.25,499847.0,40.1059,40.2764,40.1059,40.2764,499847.0
2020-06-30 09:30:00,47.06,47.7,47.06,47.6,214245.0,40.1145,40.66,40.1145,40.5748,214245.0
2020-06-30 09:35:00,47.62,47.84,47.62,47.74,105814.0,40.5918,40.7793,40.5918,40.6941,105814.0
2020-06-30 09:40:00,47.74,47.74,47.49,47.54,96329.0,40.6941,40.6941,40.481,40.5236,96329.0
2020-06-30 09:45:00,47.54,47.78,47.46,47.48,97984.0,40.5236,40.7282,40.4554,40.4725,97984.0
2020-06-30 09:50:00,47.49,47.57,47.37,47.52,105621.0,40.481,40.5492,40.3787,40.5066,105621.0
2020-06-30 09:55:00,47.53,47.54,47.39,47.39,98951.0,40.5151,40.5236,40.3957,40.3957,98951.0
2020-06-30 10:00:00,47.39,47.5,47.28,47.29,116043.0,40.3957,40.4895,40.302,40.3105,116043.0
2020-06-30 10:05:00,47.3,47.6,47.29,47.6,107597.0,40.319,40.5748,40.3105,40.5748,107597.0
2020-06-30 10:10:00,47.6,47.6,47.46,47.54,87952.0,40.5748,40.5748,40.4554,40.5236,87952.0
2020-06-30 10:15:00,47.53,47.56,47.47,47.54,57407.0,40.5151,40.5407,40.4639,40.5236,57407.0
2020-06-30 10:20:00,47.53,47.56,47.46,47.54,115113.0,40.5151,40.5407,40.4554,40.5236,115113.0
2020-06-30 10:25:00,47.54,47.57,47.46,47.49,105900.0,40.5236,40.5492,40.4554,40.481,105900.0
2020-06-30 10:30:00,47.5,47.55,47.46,47.5,117520.0,40.4895,40.5321,40.4554,40.4895,117520.0
2020-06-30 10:35:00,47.5,47.54,47.39,47.44,111703.0,40.4895,40.5236,40.3957,40.4384,111703.0
2020-06-30 10:40:00,47.45,47.57,47.44,47.52,92034.0,40.4469,40.5492,40.4384,40.5066,92034.0
2020-06-30 10:45:00,47.53,47.67,47.53,47.66,128872.0,40.5151,40.6344,40.5151,40.6259,128872.0
2020-06-30 10:50:00,47.66,47.91,47.65,47.84,147505.0,40.6259,40.839,40.6174,40.7793,147505.0
2020-06-30 10:55:00,47.84,47.88,47.77,47.86,76114.0,40.7793,40.8134,40.7197,40.7964,76114.0
2020-06-30 11:00:00,47.86,47.89,47.78,47.8,92315.0,40.7964,40.822,40.7282,40.7452,92315.0
2020-06-30 11:05:00,47.81,47.83,47.7,47.75,78119.0,40.7538,40.7708,40.66,40.7026,78119.0
2020-06-30 11:10:00,47.75,47.78,47.67,47.77,58629.0,40.7026,40.7282,40.6344,40.7197,58629.0
2020-06-30 11:15:00,47.77,47.85,47.75,47.8,60337.0,40.7197,40.7879,40.7026,40.7452,60337.0
2020-06-30 11:20:00,47.8,47.84,47.75,47.79,65475.0,40.7452,40.7793,40.7026,40.7367,65475.0
2020-06-30 11:25:00,47.8,47.81,47.73,47.73,62534.0,40.7452,40.7538,40.6856,40.6856,62534.0
2020-06-30 11:30:00,47.73,47.8,47.71,47.78,73629.0,40.6856,40.7452,40.6685,40.7282,73629.0
2020-06-30 11:35:00,47.79,47.8,47.7,47.77,37839.0,40.7367,40.7452,40.66,40.7197,37839.0
2020-06-30 11:40:00,47.77,47.83,47.73,47.82,77776.0,40.7197,40.7708,40.6856,40.7623,77776.0
2020-06-30 11:45:00,47.82,47.88,47.79,47.86,44942.0,40.7623,40.8134,40.7367,40.7964,44942.0
2020-06-30 11:50:00,47.87,47.93,47.85,47.93,62965.0,40.8049,40.856,40.7879,40.856,62965.0
2020-06-30 11:55:00,47.92,47.95,47.89,47.95,38928.0,40.8475,40.8731,40.822,40.8731,38928.0
2020-06-30 12:00:00,47.95,47.97,47.89,47.94,34917.0,40.8731,40.8901,40.822,40.8646,34917.0
2020-06-30 12:05:00,47.93,47.93,47.83,47.84,56412.0,40.856,40.856,40.7708,40.7793,56412.0
2020-06-30 12:10:00,47.84,47.97,47.82,47.97,70248.0,40.7793,40.8901,40.7623,40.8901,70248.0
2020-06-30 12:15:00,47.97,48.08,47.96,48.05,93889.0,40.8901,40.9839,40.8816,40.9583,93889.0
2020-06-30 12:20:00,48.05,48.15,48.01,48.12,206987.0,40.9583,41.0436,40.9242,41.018,206987.0
2020-06-30 12:25:00,48.11,48.14,48.06,48.07,115110.0,41.0095,41.0351,40.9669,40.9754,115110.0
2020-06-30 12:30:00,48.07,48.1,47.93,47.93,168468.0,40.9754,41.001,40.856,40.856,168468.0
2020-06-30 12:35:00,47.94,48.02,47.93,47.98,27018.0,40.8646,40.9328,40.856,40.8987,27018.0
2020-06-30 12:40:00,47.98,47.99,47.8,47.81,83686.0,40.8987,40.9072,40.7452,40.7538,83686.0
2020-06-30 12:45:00,47.81,47.83,47.72,47.73,39614.0,40.7538,40.7708,40.677,40.6856,39614.0
2020-06-30 12:50:00,47.73,47.79,47.72,47.73,43980.0,40.6856,40.7367,40.677,40.6856,43980.0
2020-06-30 12:55:00,47.73,47.78,47.64,47.65,68273.0,40.6856,40.7282,40.6088,40.6174,68273.0
2020-06-30 13:00:00,47.65,47.68,47.59,47.59,35026.0,40.6174,40.6429,40.5662,40.5662,35026.0
2020-06-30 13:05:00,47.6,47.62,47.54,47.56,40389.0,40.5748,40.5918,40.5236,40.5407,40389.0
2020-06-30 13:10:00,47.56,47.56,47.47,47.48,61506.0,40.5407,40.5407,40.4639,40.4725,61506.0
2020-06-30 13:15:00,47.49,47.51,47.43,47.5,64315.0,40.481,40.498,40.4298,40.4895,64315.0
2020-06-30 13:20:00,47.5,47.56,47.47,47.54,62018.0,40.4895,40.5407,40.4639,40.5236,62018.0
2020-06-30 13:25:00,47.55,47.66,47.55,47.65,29182.0,40.5321,40.6259,40.5321,40.6174,29182.0
2020-06-30 13:30:00,47.66,47.69,47.59,47.61,58011.0,40.6259,40.6515,40.5662,40.5833,58011.0
2020-06-30 13:35:00,47.61,47.66,47.6,47.63,40957.0,40.5833,40.6259,40.5748,40.6003,40957.0
2020-06-30 13:40:00,47.63,47.71,47.62,47.69,30464.0,40.6003,40.6685,40.5918,40.6515,30464.0
2020-06-30 13:45:00,47.7,47.81,47.67,47.78,101030.0,40.66,40.7538,40.6344,40.7282,101030.0
2020-06-30 13:50:00,47.78,47.85,47.75,47.85,44965.0,40.7282,40.7879,40.7026,40.7879,44965.0
2020-06-30 13:55:00,47.85,47.94,47.85,47.94,48407.0,40.7879,40.8646,40.7879,40.8646,48407.0
2020-06-30 14:00:00,47.94,47.94,47.79,47.86,69963.0,40.8646,40.8646,40.7367,40.7964,69963.0
2020-06-30 14:05:00,47.86,47.88,47.81,47.87,67216.0,40.7964,40.8134,40.7538,40.8049,67216.0
2020-06-30 14:10:00,47.87,47.87,47.72,47.77,169630.0,40.8049,40.8049,40.677,40.7197,169630.0
2020-06-30 14:15:00,47.78,47.91,47.77,47.91,53391.0,40.7282,40.839,40.7197,40.839,53391.0
2020-06-30 14:20:00,47.91,48.07,47.9,48.03,93098.0,40.839,40.9754,40.8305,40.9413,93098.0
2020-06-30 14:25:00,48.04,48.1,48.01,48.08,73128.0,40.9498,41.001,40.9242,40.9839,73128.0
2020-06-30 14:30:00,48.08,48.1,47.99,48.01,46979.0,40.9839,41.001,40.9072,40.9242,46979.0
2020-06-30 14:35:00,48.02,48.05,47.99,48.04,50185.0,40.9328,40.9583,40.9072,40.9498,50185.0
2020-06-30 14:40:00,48.03,48.12,48.0,48.1,82631.0,40.9413,41.018,40.9157,41.001,82631.0
2020-06-30 14:45:00,48.1,48.11,48.02,48.07,39432.0,41.001,41.0095,40.9328,40.9754,39432.0
2020-06-30 14:50:00,48.08,48.08,47.96,47.96,80505.0,40.9839,40.9839,40.8816,40.8816,80505.0
2020-06-30 14:55:00,47.96,48.02,47.95,47.98,61075.0,40.8816,40.9328,40.8731,40.8987,61075.0
2020-06-30 15:00:00,47.97,47.99,47.81,47.86,82872.0,40.8901,40.9072,40.7538,40.7964,82872.0
2020-06-30 15:05:00,47.87,47.96,47.83,47.93,78190.0,40.8049,40.8816,40.7708,40.856,78190.0
2020-06-30 15:10:00,47.93,48.04,47.89,48.01,112935.0,40.856,40.9498,40.822,40.9242,112935.0
2020-06-30 15:15:00,48.0,48.05,47.92,48.03,89574.0,40.9157,40.9583,40.8475,40.9413,89574.0
2020-06-30 15:20:00,48.04,48.07,48.01,48.03,137191.0,40.9498,40.9754,40.9242,40.9413,137191.0
2020-06-30 15:25:00,48.04,48.12,47.99,48.05,92331.0,40.9498,41.018,40.9072,40.9583,92331.0
2020-06-30 15:30:00,48.05,48.26,48.01,48.26,249380.0,40.9583,41.1373,40.9242,41.1373,249380.0
2020-06-30 15:35:00,48.26,48.32,48.21,48.24,210860.0,41.1373,41.1885,41.0947,41.1203,210860.0
2020-06-30 15:40:00,48.24,48.3,48.21,48.27,178739.0,41.1203,41.1714,41.0947,41.1459,178739.0
2020-06-30 15:45:00,48.27,48.34,48.17,48.25,357699.0,41.1459,41.2055,41.0606,41.1288,357699.0
2020-06-30 15:50:00,48.26,48.53,48.25,48.46,564003.0,41.1373,41.3675,41.1288,41.3078,564003.0
2020-06-30 15:55:00,48.45,48.46,48.17,48.3,1103374.0,41.2993,41.3078,41.0606,41.1714,1103374.0
2020-07-01 09:30:00,48.41,48.9,48.22,48.78,700772.0,41.2652,41.6829,41.1032,41.5806,700772.0
2020-07-01 09:35:00,48.78,49.08,48.57,48.58,466918.0,41.5806,41.8363,41.4016,41.4101,466918.0
2020-07-01 09:40:00,48.58,48.85,48.57,48.76,179276.0,41.4101,41.6403,41.4016,41.5635,179276.0
2020-07-01 09:45:00,48.76,48.78,48.53,48.57,147781.0,41.5635,41.5806,41.3675,41.4016,147781.0
2020-07-01 09:50:00,48.57,48.66,48.26,48.27,250548.0,41.4016,41.4783,41.1373,41.1459,250548.0
2020-07-01 09:55:00,48.26,48.33,48.13,48.26,129172.0,41.1373,41.197,41.0265,41.1373,129172.0
2020-07-01 10:00:00,48.26,48.41,48.07,48.08,248130.0,41.1373,41.2652,40.9754,40.9839,248130.0
2020-07-01 10:05:00,48.08,48.19,48.04,48.13,143009.0,40.9839,41.0777,40.9498,41.0265,143009.0
2020-07-01 10:10:00,48.14,48.25,48.11,48.2,233861.0,41.0351,41.1288,41.0095,41.0862,233861.0
2020-07-01 10:15:00,48.19,48.24,47.95,47.98,245630.0,41.0777,41.1203,40.8731,40.8987,245630.0
2020-07-01 10:20:00,47.98,48.14,47.98,48.07,194338.0,40.8987,41.0351,40.8987,40.9754,194338.0
2020-07-01 10:25:00,48.08,48.12,48.0,48.02,71341.0,40.9839,41.018,40.9157,40.9328,71341.0
2020-07-01 10:30:00,48.03,48.21,47.97,47.98,113259.0,40.9413,41.0947,40.8901,40.8987,113259.0
2020-07-01 10:35:00,47.98,47.98,47.74,47.87,145552.0,40.8987,40.8987,40.6941,40.8049,145552.0
2020-07-01 10:40:00,47.87,47.9,47.79,47.8,57361.0,40.8049,40.8305,40.7367,40.7452,57361.0
2020-07-01 10:45:00,47.8,47.82,47.7,47.73,68398.0,40.7452,40.7623,40.66,40.6856,68398.0
2020-07-01 10:50:00,47.72,47.92,47.71,47.88,154044.0,40.677,40.8475,40.6685,40.8134,154044.0
2020-07-01 10:55:00,47.89,47.92,47.81,47.91,57436.0,40.822,40.8475,40.7538,40.839,57436.0
2020-07-01 11:00:00,47.92,47.93,47.74,47.75,48196.0,40.8475,40.856,40.6941,40.7026,48196.0
2020-07-01 11:05:00,47.75,47.87,47.73,47.83,34284.0,40.7026,40.8049,40.6856,40.7708,34284.0
2020-07-01 11:10:00,47.82,47.82,47.56,47.73,55789.0,40.7623,40.7623,40.5407,40.6856,55789.0
2020-07-01 11:15:00,47.73,47.74,47.4,47.42,96535.0,40.6856,40.6941,40.4043,40.4213,96535.0
2020-07-01 11:20:00,47.41,47.45,47.35,47.37,62841.0,40.4128,40.4469,40.3617,40.3787,62841.0
2020-07-01 11:25:00,47.37,47.42,47.24,47.29,118353.0,40.3787,40.4213,40.2679,40.3105,118353.0
2020-07-01 11:30:00,47.31,47.45,47.29,47.45,102338.0,40.3276,40.4469,40.3105,40.4469,102338.0
2020-07-01 11:35:00,47.45,47.49,47.35,47.43,54070.0,40.4469,40.481,40.3617,40.4298,54070.0
2020-07-01 11:40:00,47.43,47.51,47.41,47.5,64022.0,40.4298,40.498,40.4128,40.4895,64022.0
2020-07-01 11:45:00,47.49,47.56,47.45,47.56,43314.0,40.481,40.5407,40.4469,40.5407,43314.0
2020-07-01 11:50:00,47.55,47.62,47.51,47.56,44898.0,40.5321,40.5918,40.498,40.5407,44898.0
2020-07-01 11:55:00,47.57,47.68,47.56,47.65,155955.0,40.5492,40.6429,40.5407,40.6174,155955.0
2020-07-01 12:00:00,47.65,47.65,47.59,47.63,73688.0,40.6174,40.6174,40.5662,40.6003,73688.0
2020-07-01 12:05:00,47.63,47.63,47.51,47.52,78466.0,40.6003,40.6003,40.498,40.5066,78466.0
2020-07-01 12:10:00,47.52,47.64,47.49,47.62,44935.0,40.5066,40.6088,40.481,40.5918,44935.0
2020-07-01 12:15:00,47.63,47.77,47.58,47.77,82697.0,40.6003,40.7197,40.5577,40.7197,82697.0
2020-07-01 12:20:00,47.76,47.77,47.68,47.7,47286.0,40.7111,40.7197,40.6429,40.66,47286.0
2020-07-01 12:25:00,47.7,47.75,47.69,47.71,50473.0,40.66,40.7026,40.6515,40.6685,50473.0
2020-07-01 12:30:00,47.7,47.73,47.64,47.7,85234.0,40.66,40.6856,40.6088,40.66,85234.0
2020-07-01 12:35:00,47.7,47.83,47.68,47.78,120285.0,40.66,40.7708,40.6429,40.7282,120285.0
2020-07-01 12:40:00,47.78,47.83,47.74,47.75,46985.0,40.7282,40.7708,40.6941,40.7026,46985.0
2020-07-01 12:45:00,47.75,47.76,47.61,47.69,203150.0,40.7026,40.7111,40.5833,40.6515,203150.0
2020-07-01 12:50:00,47.69,47.72,47.63,47.7,60072.0,40.6515,40.677,40.6003,40.66,60072.0
2020-07-01 12:55:00,47.7,47.72,47.56,47.59,63503.0,40.66,40.677,40.5407,40.5662,63503.0
2020-07-01 13:00:00,47.59,47.63,47.58,47.62,62773.0,40.5662,40.6003,40.5577,40.5918,62773.0
2020-07-01 13:05:00,47.63,47.64,47.58,47.59,31484.0,40.6003,40.6088,40.5577,40.5662,31484.0
2020-07-01 13:10:00,47.6,47.64,47.59,47.63,33095.0,40.5748,40.6088,40.5662,40.6003,33095.0
2020-07-01 13:15:00,47.62,47.63,47.56,47.58,58681.0,40.5918,40.6003,40.5407,40.5577,58681.0
2020-07-01 13:20:00,47.59,47.68,47.56,47.68,40855.0,40.5662,40.6429,40.5407,40.6429,40855.0
2020-07-01 13:25:00,47.68,47.68,47.59,47.61,49445.0,40.6429,40.6429,40.5662,40.5833,49445.0
2020-07-01 13:30:00,47.61,47.63,47.55,47.58,61412.0,40.5833,40.6003,40.5321,40.5577,61412.0
2020-07-01 13:35:00,47.57,47.65,47.55,47.64,72731.0,40.5492,40.6174,40.5321,40.6088,72731.0
2020-07-01 13:40:00,47.64,47.66,47.53,47.55,66456.0,40.6088,40.6259,40.5151,40.5321,66456.0
2020-07-01 13:45:00,47.55,47.58,47.52,47.55,63880.0,40.5321,40.5577,40.5066,40.5321,63880.0
2020-07-01 13:50:00,47.56,47.61,47.52,47.59,76826.0,40.5407,40.5833,40.5066,40.5662,76826.0
2020-07-01 13:55:00,47.59,47.63,47.58,47.6,50865.0,40.5662,40.6003,40.5577,40.5748,50865.0
2020-07-01 14:00:00,47.59,47.71,47.59,47.69,75326.0,40.5662,40.6685,40.5662,40.6515,75326.0
2020-07-01 14:05:00,47.69,47.7,47.57,47.61,45760.0,40.6515,40.66,40.5492,40.5833,45760.0
2020-07-01 14:10:00,47.61,47.67,47.58,47.64,51962.0,40.5833,40.6344,40.5577,40.6088,51962.0
2020-07-01 14:15:00,47.64,47.67,47.59,47.64,46825.0,40.6088,40.6344,40.5662,40.6088,46825.0
2020-07-01 14:20:00,47.63,47.64,47.55,47.59,84180.0,40.6003,40.6088,40.5321,40.5662,84180.0
2020-07-01 14:25:00,47.58,47.6,47.54,47.55,56485.0,40.5577,40.5748,40.5236,40.5321,56485.0
2020-07-01 14:30:00,47.56,47.59,47.48,47.52,88183.0,40.5407,40.5662,40.4725,40.5066,88183.0
2020-07-01 14:35:00,47.52,47.64,47.51,47.6,73909.0,40.5066,40.6088,40.498,40.5748,73909.0
2020-07-01 14:40:00,47.61,47.63,47.51,47.52,48434.0,40.5833,40.6003,40.498,40.5066,48434.0
2020-07-01 14:45:00,47.52,47.62,47.5,47.54,125478.0,40.5066,40.5918,40.4895,40.5236,125478.0
2020-07-01 14:50:00,47.54,47.58,47.5,47.54,107702.0,40.5236,40.5577,40.4895,40.5236,107702.0
2020-07-01 14:55:00,47.54,47.59,47.52,47.55,72922.0,40.5236,40.5662,40.5066,40.5321,72922.0
2020-07-01 15:00:00,47.55,47.67,47.5,47.66,105461.0,40.5321,40.6344,40.4895,40.6259,105461.0
2020-07-01 15:05:00,47.66,47.69,47.59,47.59,53663.0,40.6259,40.6515,40.5662,40.5662,53663.0
2020-07-01 15:10:00,47.59,47.62,47.53,47.55,76172.0,40.5662,40.5918,40.5151,40.5321,76172.0
2020-07-01 15:15:00,47.55,47.62,47.54,47.6,106063.0,40.5321,40.5918,40.5236,40.5748,106063.0
2020-07-01 15:20:00,47.61,47.74,47.59,47.73,91025.0,40.5833,40.6941,40.5662,40.6856,91025.0
2020-07-01 15:25:00,47.73,47.8,47.7,47.76,108880.0,40.6856,40.7452,40.66,40.7111,108880.0
2020-07-01 15:30:00,47.77,47.8,47.67,47.67,142495.0,40.7197,40.7452,40.6344,40.6344,142495.0
2020-07-01 15:35:00,47.67,47.73,47.62,47.73,164959.0,40.6344,40.6856,40.5918,40.6856,164959.0
2020-07-01 15:40:00,47.73,47.8,47.72,47.76,130773.0,40.6856,40.7452,40.677,40.7111,130773.0
2020-07-01 15:45:00,47.76,47.82,47.71,47.73,217443.0,40.7111,40.7623,40.6685,40.6856,217443.0
2020-07-01 15:50:00,47.74,47.81,47.65,47.67,293474.0,40.6941,40.7538,40.6174,40.6344,293474.0
2020-07-01 15:55:00,47.66,47.71,47.58,47.62,517419.0,40.6259,40.6685,40.5577,40.5918,517419.0
2020-07-02 09:30:00,48.86,48.99,48.72,48.97,242934.0,41.6488,41.7596,41.5295,41.7426,242934.0
2020-07-02 09:35:00,48.98,49.03,48.73,48.8,188238.0,41.7511,41.7937,41.538,41.5976,188238.0
2020-07-02 09:40:00,48.81,48.85,48.62,48.69,114266.0,41.6062,41.6403,41.4442,41.5039,114266.0
2020-07-02 09:45:00,48.7,48.86,48.7,48.83,118066.0,41.5124,41.6488,41.5124,41.6232,118066.0
2020-07-02 09:50:00,48.84,48.91,48.73,48.75,77204.0,41.6317,41.6914,41.538,41.555,77204.0
2020-07-02 09:55:00,48.75,48.78,48.68,48.75,69898.0,41.555,41.5806,41.4954,41.555,69898.0
2020-07-02 10:00:00,48.76,48.81,48.64,48.79,76560.0,41.5635,41.6062,41.4613,41.5891,76560.0
2020-07-02 10:05:00,48.78,48.94,48.78,48.89,72404.0,41.5806,41.717,41.5806,41.6744,72404.0
2020-07-02 10:10:00,48.88,48.89,48.72,48.72,61554.0,41.6658,41.6744,41.5295,41.5295,61554.0
2020-07-02 10:15:00,48.71,48.75,48.53,48.57,94865.0,41.5209,41.555,41.3675,41.4016,94865.0
2020-07-02 10:20:00,48.57,48.61,48.36,48.41,105509.0,41.4016,41.4357,41.2226,41.2652,105509.0
2020-07-02 10:25:00,48.41,48.46,48.34,48.37,146960.0,41.2652,41.3078,41.2055,41.2311,146960.0
2020-07-02 10:30:00,48.37,48.44,48.32,48.38,100847.0,41.2311,41.2908,41.1885,41.2396,100847.0
2020-07-02 10:35:00,48.39,48.42,48.25,48.26,87591.0,41.2482,41.2737,41.1288,41.1373,87591.0
2020-07-02 10:40:00,48.25,48.42,48.23,48.37,71914.0,41.1288,41.2737,41.1118,41.2311,71914.0
2020-07-02 10:45:00,48.37,48.37,48.13,48.14,41875.0,41.2311,41.2311,41.0265,41.0351,41875.0
2020-07-02 10:50:00,48.14,48.17,47.96,48.03,97930.0,41.0351,41.0606,40.8816,40.9413,97930.0
2020-07-02 10:55:00,48.04,48.06,47.94,47.98,130132.0,40.9498,40.9669,40.8646,40.8987,130132.0
2020-07-02 11:00:00,47.98,48.15,47.97,48.12,129762.0,40.8987,41.0436,40.8901,41.018,129762.0
2020-07-02 11:05:00,48.12,48.23,48.1,48.13,82225.0,41.018,41.1118,41.001,41.0265,82225.0
2020-07-02 11:10:00,48.13,48.13,47.94,47.97,64869.0,41.0265,41.0265,40.8646,40.8901,64869.0
2020-07-02 11:15:00,47.98,48.12,47.91,48.05,50502.0,40.8987,41.018,40.839,40.9583,50502.0
2020-07-02 11:20:00,48.05,48.27,48.04,48.24,82510.0,40.9583,41.1459,40.9498,41.1203,82510.0
2020-07-02 11:25:00,48.24,48.3,48.2,48.28,72124.0,41.1203,41.1714,41.0862,41.1544,72124.0
2020-07-02 11:30:00,48.29,48.35,48.22,48.31,50683.0,41.1629,41.2141,41.1032,41.18,50683.0
2020-07-02 11:35:00,48.31,48.33,48.26,48.27,39878.0,41.18,41.197,41.1373,41.1459,39878.0
2020-07-02 11:40:00,48.26,48.27,48.2,48.22,128985.0,41.1373,41.1459,41.0862,41.1032,128985.0
2020-07-02 11:45:00,48.22,48.26,48.18,48.22,56073.0,41.1032,41.1373,41.0692,41.1032,56073.0
2020-07-02 11:50:00,48.22,48.23,48.06,48.12,53723.0,41.1032,41.1118,40.9669,41.018,53723.0
2020-07-02 11:55:00,48.12,48.16,48.09,48.14,42017.0,41.018,41.0521,40.9924,41.0351,42017.0
2020-07-02 12:00:00,48.14,48.14,48.03,48.06,43061.0,41.0351,41.0351,40.9413,40.9669,43061.0
2020-07-02 12:05:00,48.06,48.09,48.04,48.09,48915.0,40.9669,40.9924,40.9498,40.9924,48915.0
2020-07-02 12:10:00,48.08,48.14,48.05,48.08,41755.0,40.9839,41.0351,40.9583,40.9839,41755.0
2020-07-02 12:15:00,48.08,48.08,47.98,48.02,54547.0,40.9839,40.9839,40.8987,40.9328,54547.0
2020-07-02 12:20:00,48.03,48.12,48.02,48.1,33422.0,40.9413,41.018,40.9328,41.001,33422.0
2020-07-02 12:25:00,48.11,48.19,48.06,48.19,37360.0,41.0095,41.0777,40.9669,41.0777,37360.0
2020-07-02 12:30:00,48.19,48.19,48.07,48.1,46118.0,41.0777,41.0777,40.9754,41.001,46118.0
2020-07-02 12:35:00,48.1,48.11,48.01,48.06,38997.0,41.001,41.0095,40.9242,40.9669,38997.0
2020-07-02 12:40:00,48.05,48.06,48.01,48.03,34059.0,40.9583,40.9669,40.9242,40.9413,34059.0
2020-07-02 12:45:00,48.04,48.12,48.02,48.09,25510.0,40.9498,41.018,40.9328,40.9924,25510.0
2020-07-02 12:50:00,48.08,48.15,48.07,48.13,44882.0,40.9839,41.0436,40.9754,41.0265,44882.0
2020-07-02 12:55:00,48.13,48.15,47.99,48.07,58050.0,41.0265,41.0436,40.9072,40.9754,58050.0
2020-07-02 13:00:00,48.07,48.08,47.98,47.99,58806.0,40.9754,40.9839,40.8987,40.9072,58806.0
2020-07-02 13:05:00,47.99,48.04,47.97,47.98,40380.0,40.9072,40.9498,40.8901,40.8987,40380.0
2020-07-02 13:10:00,47.98,47.99,47.9,47.9,64828.0,40.8987,40.9072,40.8305,40.8305,64828.0
2020-07-02 13:15:00,47.91,47.95,47.9,47.9,20778.0,40.839,40.8731,40.8305,40.8305,20778.0
2020-07-02 13:20:00,47.9,47.94,47.87,47.94,35669.0,40.8305,40.8646,40.8049,40.8646,35669.0
2020-07-02 13:25:00,47.95,47.98,47.93,47.96,22366.0,40.8731,40.8987,40.856,40.8816,22366.0
2020-07-02 13:30:00,47.98,47.98,47.79,47.88,249508.0,40.8987,40.8987,40.7367,40.8134,249508.0
2020-07-02 13:35:00,47.88,47.98,47.87,47.98,29963.0,40.8134,40.8987,40.8049,40.8987,29963.0
2020-07-02 13:40:00,47.98,48.06,47.94,48.06,37194.0,40.8987,40.9669,40.8646,40.9669,37194.0
2020-07-02 13:45:00,48.05,48.15,48.02,48.13,62308.0,40.9583,41.0436,40.9328,41.0265,62308.0
2020-07-02 13:50:00,48.13,48.15,48.11,48.11,38292.0,41.0265,41.0436,41.0095,41.0095,38292.0
2020-07-02 13:55:00,48.11,48.14,47.97,47.99,55983.0,41.0095,41.0351,40.8901,40.9072,55983.0
2020-07-02 14:00:00,47.98,48.06,47.97,48.0,42804.0,40.8987,40.9669,40.8901,40.9157,42804.0
2020-07-02 14:05:00,48.01,48.03,47.97,48.0,36624.0,40.9242,40.9413,40.8901,40.9157,36624.0
2020-07-02 14:10:00,48.0,48.05,48.0,48.04,19736.0,40.9157,40.9583,40.9157,40.9498,19736.0
2020-07-02 14:15:00,48.03,48.07,48.0,48.07,35980.0,40.9413,40.9754,40.9157,40.9754,35980.0
2020-07-02 14:20:00,48.06,48.13,48.02,48.12,32600.0,40.9669,41.0265,40.9328,41.018,32600.0
2020-07-02 14:25:00,48.13,48.13,48.07,48.09,30531.0,41.0265,41.0265,40.9754,40.9924,30531.0
2020-07-02 14:30:00,48.08,48.17,48.08,48.14,38291.0,40.9839,41.0606,40.9839,41.0351,38291.0
2020-07-02 14:35:00,48.14,48.2,48.1,48.18,56782.0,41.0351,41.0862,41.001,41.0692,56782.0
2020-07-02 14:40:00,48.18,48.18,48.09,48.1,40640.0,41.0692,41.0692,40.9924,41.001,40640.0
2020-07-02 14:45:00,48.09,48.13,48.06,48.1,28803.0,40.9924,41.0265,40.9669,41.001,28803.0
2020-07-02 14:50:00,48.1,48.15,48.07,48.09,34768.0,41.001,41.0436,40.9754,40.9924,34768.0
2020-07-02 14:55:00,48.09,48.11,48.02,48.05,59916.0,40.9924,41.0095,40.9328,40.9583,59916.0
2020-07-02 15:00:00,48.06,48.07,47.94,47.98,55024.0,40.9669,40.9754,40.8646,40.8987,55024.0
2020-07-02 15:05:00,48.0,48.02,47.97,47.97,29690.0,40.9157,40.9328,40.8901,40.8901,29690.0
2020-07-02 15:10:00,47.98,47.98,47.86,47.91,45598.0,40.8987,40.8987,40.7964,40.839,45598.0
2020-07-02 15:15:00,47.91,47.94,47.87,47.9,54813.0,40.839,40.8646,40.8049,40.8305,54813.0
2020-07-02 15:20:00,47.91,47.97,47.9,47.95,34808.0,40.839,40.8901,40.8305,40.8731,34808.0
2020-07-02 15:25:00,47.95,48.0,47.9,47.91,44374.0,40.8731,40.9157,40.8305,40.839,44374.0
2020-07-02 15:30:00,47.91,47.95,47.81,47.9,107817.0,40.839,40.8731,40.7538,40.8305,107817.0
2020-07-02 15:35:00,47.91,47.95,47.88,47.93,91859.0,40.839,40.8731,40.8134,40.856,91859.0
2020-07-02 15:40:00,47.94,47.96,47.83,47.86,59579.0,40.8646,40.8816,40.7708,40.7964,59579.0
2020-07-02 15:45:00,47.86,47.92,47.83,47.83,104583.0,40.7964,40.8475,40.7708,40.7708,104583.0
2020-07-02 15:50:00,47.84,47.86,47.7,47.72,194943.0,40.7793,40.7964,40.66,40.677,194943.0
2020-07-02 15:55:00,47.73,47.8,47.68,47.79,482472.0,40.6856,40.7452,40.6429,40.7367,482472.0
2020-07-06 09:30:00,48.87,49.01,48.78,48.99,363690.0,41.6573,41.7767,41.5806,41.7596,363690.0
2020-07-06 09:35:00,48.99,49.04,48.82,48.98,172409.0,41.7596,41.8022,41.6147,41.7511,172409.0
2020-07-06 09:40:00,48.96,49.02,48.72,48.97,162952.0,41.734,41.7852,41.5295,41.7426,162952.0
2020-07-06 09:45:00,48.97,49.21,48.97,49.09,138697.0,41.7426,41.9471,41.7426,41.8448,138697.0
2020-07-06 09:50:00,49.1,49.15,49.01,49.04,133437.0,41.8534,41.896,41.7767,41.8022,133437.0
2020-07-06 09:55:00,49.04,49.17,49.04,49.12,168035.0,41.8022,41.913,41.8022,41.8704,168035.0
2020-07-06 10:00:00,49.12,49.34,49.11,49.25,251048.0,41.8704,42.0579,41.8619,41.9812,251048.0
2020-07-06 10:05:00,49.25,49.34,49.15,49.33,356529.0,41.9812,42.0579,41.896,42.0494,356529.0
2020-07-06 10:10:00,49.33,49.37,49.2,49.24,209112.0,42.0494,42.0835,41.9386,41.9727,209112.0
2020-07-06 10:15:00,49.21,49.3,49.17,49.27,182751.0,41.9471,42.0239,41.913,41.9983,182751.0
2020-07-06 10:20:00,49.27,49.28,49.12,49.14,262203.0,41.9983,42.0068,41.8704,41.8875,262203.0
2020-07-06 10:25:00,49.14,49.14,48.95,49.05,238081.0,41.8875,41.8875,41.7255,41.8107,238081.0
2020-07-06 10:30:00,49.04,49.13,49.0,49.13,288192.0,41.8022,41.8789,41.7681,41.8789,288192.0
2020-07-06 10:35:00,49.12,49.13,49.01,49.04,99459.0,41.8704,41.8789,41.7767,41.8022,99459.0
2020-07-06 10:40:00,49.04,49.09,48.93,48.94,92195.0,41.8022,41.8448,41.7085,41.717,92195.0
2020-07-06 10:45:00,48.93,49.01,48.91,49.0,87170.0,41.7085,41.7767,41.6914,41.7681,87170.0
2020-07-06 10:50:00,49.0,49.11,48.99,49.1,156136.0,41.7681,41.8619,41.7596,41.8534,156136.0
2020-07-06 10:55:00,49.1,49.12,48.99,49.02,130936.0,41.8534,41.8704,41.7596,41.7852,130936.0
2020-07-06 11:00:00,49.03,49.05,48.95,48.97,57690.0,41.7937,41.8107,41.7255,41.7426,57690.0
2020-07-06 11:05:00,48.97,48.99,48.88,48.9,42357.0,41.7426,41.7596,41.6658,41.6829,42357.0
2020-07-06 11:10:00,48.88,48.97,48.86,48.91,89690.0,41.6658,41.7426,41.6488,41.6914,89690.0
2020-07-06 11:15:00,48.9,49.04,48.89,49.04,65118.0,41.6829,41.8022,41.6744,41.8022,65118.0
2020-07-06 11:20:00,49.05,49.1,49.01,49.1,139098.0,41.8107,41.8534,41.7767,41.8534,139098.0
2020-07-06 11:25:00,49.1,49.16,49.08,49.14,75320.0,41.8534,41.9045,41.8363,41.8875,75320.0
2020-07-06 11:30:00,49.13,49.13,48.99,49.01,84334.0,41.8789,41.8789,41.7596,41.7767,84334.0
2020-07-06 11:35:00,49.0,49.05,48.95,48.96,77031.0,41.7681,41.8107,41.7255,41.734,77031.0
2020-07-06 11:40:00,48.96,49.03,48.94,48.98,97798.0,41.734,41.7937,41.717,41.7511,97798.0
2020-07-06 11:45:00,48.98,49.08,48.97,49.05,33817.0,41.7511,41.8363,41.7426,41.8107,33817.0
2020-07-06 11:50:00,49.05,49.07,48.96,48.98,41729.0,41.8107,41.8278,41.734,41.7511,41729.0
2020-07-06 11:55:00,48.98,48.98,48.86,48.87,111039.0,41.7511,41.7511,41.6488,41.6573,111039.0
2020-07-06 12:00:00,48.86,48.93,48.84,48.91,60376.0,41.6488,41.7085,41.6317,41.6914,60376.0
2020-07-06 12:05:00,48.92,49.0,48.86,48.98,221282.0,41.6999,41.7681,41.6488,41.7511,221282.0
2020-07-06 12:10:00,48.97,49.05,48.96,49.03,82522.0,41.7426,41.8107,41.734,41.7937,82522.0
2020-07-06 12:15:00,49.03,49.05,49.0,49.04,84849.0,41.7937,41.8107,41.7681,41.8022,84849.0
2020-07-06 12:20:00,49.04,49.07,48.89,48.99,282689.0,41.8022,41.8278,41.6744,41.7596,282689.0
2020-07-06 12:25:00,49.0,49.1,48.97,49.09,97223.0,41.7681,41.8534,41.7426,41.8448,97223.0
2020-07-06 12:30:00,49.09,49.13,49.05,49.06,61251.0,41.8448,41.8789,41.8107,41.8193,61251.0
2020-07-06 12:35:00,49.05,49.07,48.99,49.03,37832.0,41.8107,41.8278,41.7596,41.7937,37832.0
2020-07-06 12:40:00,49.03,49.03,48.93,48.95,41185.0,41.7937,41.7937,41.7085,41.7255,41185.0
2020-07-06 12:45:00,48.95,48.97,48.88,48.9,54780.0,41.7255,41.7426,41.6658,41.6829,54780.0
2020-07-06 12:50:00,48.89,48.92,48.86,48.92,59179.0,41.6744,41.6999,41.6488,41.6999,59179.0
2020-07-06 12:55:00,48.9,48.94,48.88,48.92,39234.0,41.6829,41.717,41.6658,41.6999,39234.0
2020-07-06 13:00:00,48.93,48.97,48.92,48.96,48410.0,41.7085,41.7426,41.6999,41.734,48410.0
2020-07-06 13:05:00,48.96,48.96,48.9,48.93,39235.0,41.734,41.734,41.6829,41.7085,39235.0
2020-07-06 13:10:00,48.93,48.97,48.91,48.91,43943.0,41.7085,41.7426,41.6914,41.6914,43943.0
2020-07-06 13:15:00,48.91,48.92,48.85,48.87,39915.0,41.6914,41.6999,41.6403,41.6573,39915.0
2020-07-06 13:20:00,48.88,48.91,48.87,48.9,43300.0,41.6658,41.6914,41.6573,41.6829,43300.0
2020-07-06 13:25:00,48.9,48.99,48.89,48.99,80822.0,41.6829,41.7596,41.6744,41.7596,80822.0
2020-07-06 13:30:00,48.98,48.99,48.96,48.98,62289.0,41.7511,41.7596,41.734,41.7511,62289.0
2020-07-06 13:35:00,48.98,49.06,48.97,49.04,98390.0,41.7511,41.8193,41.7426,41.8022,98390.0
2020-07-06 13:40:00,49.05,49.08,49.04,49.08,103080.0,41.8107,41.8363,41.8022,41.8363,103080.0
2020-07-06 13:45:00,49.08,49.11,49.06,49.09,124301.0,41.8363,41.8619,41.8193,41.8448,124301.0
2020-07-06 13:50:00,49.09,49.11,49.06,49.08,132976.0,41.8448,41.8619,41.8193,41.8363,132976.0
2020-07-06 13:55:00,49.07,49.08,49.0,49.04,61539.0,41.8278,41.8363,41.7681,41.8022,61539.0
2020-07-06 14:00:00,49.04,49.05,48.95,49.01,77378.0,41.8022,41.8107,41.7255,41.7767,77378.0
2020-07-06 14:05:00,49.01,49.02,48.94,48.97,70275.0,41.7767,41.7852,41.717,41.7426,70275.0
2020-07-06 14:10:00,48.96,49.02,48.95,48.99,70161.0,41.734,41.7852,41.7255,41.7596,70161.0
2020-07-06 14:15:00,48.98,49.01,48.94,48.95,69308.0,41.7511,41.7767,41.717,41.7255,69308.0
2020-07-06 14:20:00,48.95,48.95,48.84,48.84,63367.0,41.7255,41.7255,41.6317,41.6317,63367.0
2020-07-06 14:25:00,48.86,48.91,48.85,48.86,44186.0,41.6488,41.6914,41.6403,41.6488,44186.0
2020-07-06 14:30:00,48.86,48.89,48.81,48.87,82741.0,41.6488,41.6744,41.6062,41.6573,82741.0
2020-07-06 14:35:00,48.87,48.91,48.85,48.88,54815.0,41.6573,41.6914,41.6403,41.6658,54815.0
2020-07-06 14:40:00,48.88,48.89,48.82,48.83,62899.0,41.6658,41.6744,41.6147,41.6232,62899.0
2020-07-06 14:45:00,48.83,48.85,48.8,48.83,46939.0,41.6232,41.6403,41.5976,41.6232,46939.0
2020-07-06 14:50:00,48.84,48.87,48.78,48.86,35077.0,41.6317,41.6573,41.5806,41.6488,35077.0
2020-07-06 14:55:00,48.85,48.91,48.83,48.88,42558.0,41.6403,41.6914,41.6232,41.6658,42558.0
2020-07-06 15:00:00,48.87,48.92,48.85,48.91,50993.0,41.6573,41.6999,41.6403,41.6914,50993.0
2020-07-06 15:05:00,48.9,49.0,48.89,48.95,73153.0,41.6829,41.7681,41.6744,41.7255,73153.0
2020-07-06 15:10:00,48.94,48.98,48.88,48.92,51299.0,41.717,41.7511,41.6658,41.6999,51299.0
2020-07-06 15:15:00,48.92,48.92,48.85,48.87,54604.0,41.6999,41.6999,41.6403,41.6573,54604.0
2020-07-06 15:20:00,48.87,48.92,48.84,48.84,50613.0,41.6573,41.6999,41.6317,41.6317,50613.0
2020-07-06 15:25:00,48.84,48.89,48.83,48.88,50144.0,41.6317,41.6744,41.6232,41.6658,50144.0
2020-07-06 15:30:00,48.88,48.89,48.7,48.79,113422.0,41.6658,41.6744,41.5124,41.5891,113422.0
2020-07-06 15:35:00,48.79,48.83,48.74,48.8,142794.0,41.5891,41.6232,41.5465,41.5976,142794.0
2020-07-06 15:40:00,48.8,48.9,48.77,48.9,133794.0,41.5976,41.6829,41.5721,41.6829,133794.0
2020-07-06 15:45:00,48.89,48.94,48.86,48.93,122716.0,41.6744,41.717,41.6488,41.7085,122716.0
2020-07-06 15:50:00,48.93,48.94,48.81,48.85,211512.0,41.7085,41.717,41.6062,41.6403,211512.0
2020-07-06 15:55:00,48.84,48.87,48.78,48.82,415911.0,41.6317,41.6573,41.5806,41.6147,415911.0
2020-07-07 09:30:00,48.52,48.55,48.4,48.47,191445.0,41.359,41.3845,41.2567,41.3164,191445.0
2020-07-07 09:35:00,48.47,48.52,48.33,48.33,110592.0,41.3164,41.359,41.197,41.197,110592.0
2020-07-07 09:40:00,48.34,48.46,48.26,48.46,70823.0,41.2055,41.3078,41.1373,41.3078,70823.0
2020-07-07 09:45:00,48.45,48.53,48.37,48.37,124272.0,41.2993,41.3675,41.2311,41.2311,124272.0
2020-07-07 09:50:00,48.36,48.43,48.31,48.41,61692.0,41.2226,41.2823,41.18,41.2652,61692.0
2020-07-07 09:55:00,48.42,48.42,48.32,48.42,64679.0,41.2737,41.2737,41.1885,41.2737,64679.0
2020-07-07 10:00:00,48.42,48.42,48.32,48.38,77612.0,41.2737,41.2737,41.1885,41.2396,77612.0
2020-07-07 10:05:00,48.39,48.4,48.25,48.4,89542.0,41.2482,41.2567,41.1288,41.2567,89542.0
2020-07-07 10:10:00,48.4,48.42,48.23,48.31,243315.0,41.2567,41.2737,41.1118,41.18,243315.0
2020-07-07 10:15:00,48.31,48.33,48.17,48.19,76606.0,41.18,41.197,41.0606,41.0777,76606.0
2020-07-07 10:20:00,48.19,48.21,48.01,48.11,160589.0,41.0777,41.0947,40.9242,41.0095,160589.0
2020-07-07 10:25:00,48.13,48.21,48.06,48.07,104631.0,41.0265,41.0947,40.9669,40.9754,104631.0
2020-07-07 10:30:00,48.07,48.12,47.95,47.95,71501.0,40.9754,41.018,40.8731,40.8731,71501.0
2020-07-07 10:35:00,47.95,48.01,47.91,47.99,48725.0,40.8731,40.9242,40.839,40.9072,48725.0
2020-07-07 10:40:00,47.98,48.0,47.83,47.93,129982.0,40.8987,40.9157,40.7708,40.856,129982.0
2020-07-07 10:45:00,47.92,47.94,47.86,47.89,33043.0,40.8475,40.8646,40.7964,40.822,33043.0
2020-07-07 10:50:00,47.9,48.03,47.89,47.96,58421.0,40.8305,40.9413,40.822,40.8816,58421.0
2020-07-07 10:55:00,47.96,48.08,47.9,48.07,155015.0,40.8816,40.9839,40.8305,40.9754,155015.0
2020-07-07 11:00:00,48.05,48.06,47.91,47.95,47918.0,40.9583,40.9669,40.839,40.8731,47918.0
2020-07-07 11:05:00,47.96,47.96,47.85,47.9,38674.0,40.8816,40.8816,40.7879,40.8305,38674.0
2020-07-07 11:10:00,47.9,48.06,47.89,48.02,60065.0,40.8305,40.9669,40.822,40.9328,60065.0
2020-07-07 11:15:00,48.02,48.14,48.0,48.14,20365.0,40.9328,41.0351,40.9157,41.0351,20365.0
2020-07-07 11:20:00,48.14,48.2,48.12,48.19,28457.0,41.0351,41.0862,41.018,41.0777,28457.0
2020-07-07 11:25:00,48.19,48.19,48.06,48.09,29230.0,41.0777,41.0777,40.9669,40.9924,29230.0
2020-07-07 11:30:00,48.09,48.09,47.99,48.0,36022.0,40.9924,40.9924,40.9072,40.9157,36022.0
2020-07-07 11:35:00,47.99,48.02,47.92,47.95,58622.0,40.9072,40.9328,40.8475,40.8731,58622.0
2020-07-07 11:40:00,47.96,48.01,47.92,48.0,40360.0,40.8816,40.9242,40.8475,40.9157,40360.0
2020-07-07 11:45:00,48.0,48.18,47.97,48.17,46244.0,40.9157,41.0692,40.8901,41.0606,46244.0
2020-07-07 11:50:00,48.17,48.21,48.14,48.16,36651.0,41.0606,41.0947,41.0351,41.0521,36651.0
2020-07-07 11:55:00,48.16,48.16,48.07,48.08,24045.0,41.0521,41.0521,40.9754,40.9839,24045.0
2020-07-07 12:00:00,48.08,48.08,48.0,48.03,35076.0,40.9839,40.9839,40.9157,40.9413,35076.0
2020-07-07 12:05:00,48.03,48.1,48.02,48.09,29025.0,40.9413,41.001,40.9328,40.9924,29025.0
2020-07-07 12:10:00,48.09,48.13,48.08,48.09,26271.0,40.9924,41.0265,40.9839,40.9924,26271.0
2020-07-07 12:15:00,48.08,48.15,48.07,48.13,39831.0,40.9839,41.0436,40.9754,41.0265,39831.0
2020-07-07 12:20:00,48.12,48.13,48.07,48.09,32984.0,41.018,41.0265,40.9754,40.9924,32984.0
2020-07-07 12:25:00,48.1,48.14,48.09,48.09,28324.0,41.001,41.0351,40.9924,40.9924,28324.0
2020-07-07 12:30:00,48.09,48.11,48.06,48.07,35811.0,40.9924,41.0095,40.9669,40.9754,35811.0
2020-07-07 12:35:00,48.07,48.07,47.98,48.0,32281.0,40.9754,40.9754,40.8987,40.9157,32281.0
2020-07-07 12:40:00,48.0,48.02,47.95,47.98,45494.0,40.9157,40.9328,40.8731,40.8987,45494.0
2020-07-07 12:45:00,47.98,48.04,47.98,48.04,32134.0,40.8987,40.9498,40.8987,40.9498,32134.0
2020-07-07 12:50:00,48.03,48.03,47.93,47.98,87831.0,40.9413,40.9413,40.856,40.8987,87831.0
2020-07-07 12:55:00,47.98,48.05,47.97,47.99,35101.0,40.8987,40.9583,40.8901,40.9072,35101.0
2020-07-07 13:00:00,47.98,48.1,47.98,48.07,38363.0,40.8987,41.001,40.8987,40.9754,38363.0
2020-07-07 13:05:00,48.07,48.07,47.97,47.99,39067.0,40.9754,40.9754,40.8901,40.9072,39067.0
2020-07-07 13:10:00,47.98,47.99,47.91,47.91,88174.0,40.8987,40.9072,40.839,40.839,88174.0
2020-07-07 13:15:00,47.91,47.92,47.82,47.82,99905.0,40.839,40.8475,40.7623,40.7623,99905.0
2020-07-07 13:20:00,47.82,47.87,47.8,47.81,37341.0,40.7623,40.8049,40.7452,40.7538,37341.0
2020-07-07 13:25:00,47.82,47.83,47.75,47.82,63362.0,40.7623,40.7708,40.7026,40.7623,63362.0
2020-07-07 13:30:00,47.81,47.81,47.75,47.8,29250.0,40.7538,40.7538,40.7026,40.7452,29250.0
2020-07-07 13:35:00,47.8,47.81,47.78,47.79,26604.0,40.7452,40.7538,40.7282,40.7367,26604.0
2020-07-07 13:40:00,47.78,47.83,47.75,47.81,47632.0,40.7282,40.7708,40.7026,40.7538,47632.0
2020-07-07 13:45:00,47.81,47.81,47.77,47.79,32299.0,40.7538,40.7538,40.7197,40.7367,32299.0
2020-07-07 13:50:00,47.79,47.86,47.78,47.82,44813.0,40.7367,40.7964,40.7282,40.7623,44813.0
2020-07-07 13:55:00,47.82,47.85,47.81,47.83,36038.0,40.7623,40.7879,40.7538,40.7708,36038.0
2020-07-07 14:00:00,47.82,47.86,47.71,47.71,58089.0,40.7623,40.7964,40.6685,40.6685,58089.0
2020-07-07 14:05:00,47.71,47.76,47.68,47.69,47391.0,40.6685,40.7111,40.6429,40.6515,47391.0
2020-07-07 14:10:00,47.69,47.73,47.66,47.73,31661.0,40.6515,40.6856,40.6259,40.6856,31661.0
2020-07-07 14:15:00,47.72,47.73,47.64,47.64,34071.0,40.677,40.6856,40.6088,40.6088,34071.0
2020-07-07 14:20:00,47.65,47.69,47.64,47.66,38325.0,40.6174,40.6515,40.6088,40.6259,38325.0
2020-07-07 14:25:00,47.65,47.74,47.63,47.71,47904.0,40.6174,40.6941,40.6003,40.6685,47904.0
2020-07-07 14:30:00,47.7,47.7,47.55,47.57,68801.0,40.66,40.66,40.5321,40.5492,68801.0
2020-07-07 14:35:00,47.57,47.61,47.53,47.55,41368.0,40.5492,40.5833,40.5151,40.5321,41368.0
2020-07-07 14:40:00,47.54,47.6,47.54,47.55,29336.0,40.5236,40.5748,40.5236,40.5321,29336.0
2020-07-07 14:45:00,47.55,47.58,47.52,47.52,41059.0,40.5321,40.5577,40.5066,40.5066,41059.0
2020-07-07 14:50:00,47.52,47.57,47.5,47.51,43608.0,40.5066,40.5492,40.4895,40.498,43608.0
2020-07-07 14:55:00,47.51,47.57,47.5,47.55,50386.0,40.498,40.5492,40.4895,40.5321,50386.0
2020-07-07 15:00:00,47.55,47.55,47.45,47.47,50896.0,40.5321,40.5321,40.4469,40.4639,50896.0
2020-07-07 15:05:00,47.47,47.59,47.46,47.56,62755.0,40.4639,40.5662,40.4554,40.5407,62755.0
2020-07-07 15:10:00,47.56,47.6,47.53,47.58,74677.0,40.5407,40.5748,40.5151,40.5577,74677.0
2020-07-07 15:15:00,47.58,47.69,47.58,47.68,114129.0,40.5577,40.6515,40.5577,40.6429,114129.0
2020-07-07 15:20:00,47.68,47.7,47.58,47.69,57169.0,40.6429,40.66,40.5577,40.6515,57169.0
2020-07-07 15:25:00,47.69,47.72,47.61,47.64,64861.0,40.6515,40.677,40.5833,40.6088,64861.0
2020-07-07 15:30:00,47.64,47.71,47.58,47.61,120105.0,40.6088,40.6685,40.5577,40.5833,120105.0
2020-07-07 15:35:00,47.59,47.61,47.49,47.51,94146.0,40.5662,40.5833,40.481,40.498,94146.0
2020-07-07 15:40:00,47.51,47.52,47.41,47.44,220326.0,40.498,40.5066,40.4128,40.4384,220326.0
2020-07-07 15:45:00,47.44,47.49,47.41,47.47,217614.0,40.4384,40.481,40.4128,40.4639,217614.0
2020-07-07 15:50:00,47.48,47.51,47.39,47.46,299738.0,40.4725,40.498,40.3957,40.4554,299738.0
2020-07-07 15:55:00,47.45,47.55,47.43,47.49,798623.0,40.4469,40.5321,40.4298,40.481,798623.0
2020-07-08 09:30:00,47.63,48.07,47.5,47.97,182982.0,40.6003,40.9754,40.4895,40.8901,182982.0
2020-07-08 09:35:00,48.0,48.11,47.8,48.08,110041.0,40.9157,41.0095,40.7452,40.9839,110041.0
2020-07-08 09:40:00,48.08,48.08,47.85,48.0,81098.0,40.9839,40.9839,40.7879,40.9157,81098.0
2020-07-08 09:45:00,48.02,48.14,47.93,48.14,67333.0,40.9328,41.0351,40.856,41.0351,67333.0
2020-07-08 09:50:00,48.13,48.27,48.07,48.25,107316.0,41.0265,41.1459,40.9754,41.1288,107316.0
2020-07-08 09:55:00,48.25,48.32,48.16,48.26,56861.0,41.1288,41.1885,41.0521,41.1373,56861.0
2020-07-08 10:00:00,48.25,48.38,48.14,48.32,97635.0,41.1288,41.2396,41.0351,41.1885,97635.0
2020-07-08 10:05:00,48.33,48.4,48.14,48.15,67912.0,41.197,41.2567,41.0351,41.0436,67912.0
2020-07-08 10:10:00,48.16,48.3,48.13,48.22,58627.0,41.0521,41.1714,41.0265,41.1032,58627.0
2020-07-08 10:15:00,48.22,48.22,48.04,48.07,53996.0,41.1032,41.1032,40.9498,40.9754,53996.0
2020-07-08 10:20:00,48.08,48.09,47.98,48.02,66815.0,40.9839,40.9924,40.8987,40.9328,66815.0
2020-07-08 10:25:00,48.01,48.08,47.93,47.95,73613.0,40.9242,40.9839,40.856,40.8731,73613.0
2020-07-08 10:30:00,47.95,48.11,47.93,48.05,64301.0,40.8731,41.0095,40.856,40.9583,64301.0
2020-07-08 10:35:00,48.04,48.13,48.01,48.09,44745.0,40.9498,41.0265,40.9242,40.9924,44745.0
2020-07-08 10:40:00,48.09,48.12,47.91,47.96,53806.0,40.9924,41.018,40.839,40.8816,53806.0
2020-07-08 10:45:00,47.96,48.0,47.9,47.97,44162.0,40.8816,40.9157,40.8305,40.8901,44162.0
2020-07-08 10:50:00,47.95,48.06,47.94,48.03,53189.0,40.8731,40.9669,40.8646,40.9413,53189.0
2020-07-08 10:55:00,48.03,48.07,47.98,48.06,28225.0,40.9413,40.9754,40.8987,40.9669,28225.0
2020-07-08 11:00:00,48.06,48.08,47.93,47.97,96895.0,40.9669,40.9839,40.856,40.8901,96895.0
2020-07-08 11:05:00,47.96,48.01,47.84,47.87,176506.0,40.8816,40.9242,40.7793,40.8049,176506.0
2020-07-08 11:10:00,47.87,47.93,47.86,47.92,101336.0,40.8049,40.856,40.7964,40.8475,101336.0
2020-07-08 11:15:00,47.92,47.92,47.79,47.82,100503.0,40.8475,40.8475,40.7367,40.7623,100503.0
2020-07-08 11:20:00,47.82,47.86,47.75,47.83,53130.0,40.7623,40.7964,40.7026,40.7708,53130.0
2020-07-08 11:25:00,47.84,47.97,47.77,47.96,50593.0,40.7793,40.8901,40.7197,40.8816,50593.0
2020-07-08 11:30:00,47.96,48.1,47.94,48.07,77547.0,40.8816,41.001,40.8646,40.9754,77547.0
2020-07-08 11:35:00,48.06,48.09,47.94,48.0,32647.0,40.9669,40.9924,40.8646,40.9157,32647.0
2020-07-08 11:40:00,47.99,48.01,47.93,47.99,34001.0,40.9072,40.9242,40.856,40.9072,34001.0
2020-07-08 11:45:00,47.99,48.05,47.91,47.95,40720.0,40.9072,40.9583,40.839,40.8731,40720.0
2020-07-08 11:50:00,47.95,48.03,47.91,48.02,35625.0,40.8731,40.9413,40.839,40.9328,35625.0
2020-07-08 11:55:00,48.02,48.02,47.94,47.95,36879.0,40.9328,40.9328,40.8646,40.8731,36879.0
2020-07-08 12:00:00,47.95,48.0,47.86,47.87,50299.0,40.8731,40.9157,40.7964,40.8049,50299.0
2020-07-08 12:05:00,47.88,47.89,47.79,47.8,64311.0,40.8134,40.822,40.7367,40.7452,64311.0
2020-07-08 12:10:00,47.8,47.84,47.78,47.8,69324.0,40.7452,40.7793,40.7282,40.7452,69324.0
2020-07-08 12:15:00,47.8,47.95,47.8,47.93,93572.0,40.7452,40.8731,40.7452,40.856,93572.0
2020-07-08 12:20:00,47.93,47.93,47.88,47.91,29563.0,40.856,40.856,40.8134,40.839,29563.0
2020-07-08 12:25:00,47.91,47.96,47.91,47.94,32982.0,40.839,40.8816,40.839,40.8646,32982.0
2020-07-08 12:30:00,47.94,47.97,47.87,47.88,72521.0,40.8646,40.8901,40.8049,40.8134,72521.0
2020-07-08 12:35:00,47.87,47.88,47.78,47.78,86590.0,40.8049,40.8134,40.7282,40.7282,86590.0
2020-07-08 12:40:00,47.79,47.79,47.68,47.71,78646.0,40.7367,40.7367,40.6429,40.6685,78646.0
2020-07-08 12:45:00,47.71,47.72,47.63,47.65,68172.0,40.6685,40.677,40.6003,40.6174,68172.0
2020-07-08 12:50:00,47.65,47.67,47.63,47.64,51433.0,40.6174,40.6344,40.6003,40.6088,51433.0
2020-07-08 12:55:00,47.66,47.72,47.62,47.66,119192.0,40.6259,40.677,40.5918,40.6259,119192.0
2020-07-08 13:00:00,47.66,47.67,47.63,47.63,99359.0,40.6259,40.6344,40.6003,40.6003,99359.0
2020-07-08 13:05:00,47.63,47.66,47.57,47.58,46681.0,40.6003,40.6259,40.5492,40.5577,46681.0
2020-07-08 13:10:00,47.58,47.58,47.52,47.55,80334.0,40.5577,40.5577,40.5066,40.5321,80334.0
2020-07-08 13:15:00,47.55,47.56,47.46,47.46,62669.0,40.5321,40.5407,40.4554,40.4554,62669.0
2020-07-08 13:20:00,47.46,47.47,47.38,47.4,60010.0,40.4554,40.4639,40.3872,40.4043,60010.0
2020-07-08 13:25:00,47.4,47.45,47.35,47.36,74669.0,40.4043,40.4469,40.3617,40.3702,74669.0
2020-07-08 13:30:00,47.35,47.39,47.33,47.38,105503.0,40.3617,40.3957,40.3446,40.3872,105503.0
2020-07-08 13:35:00,47.37,47.4,47.35,47.36,37399.0,40.3787,40.4043,40.3617,40.3702,37399.0
2020-07-08 13:40:00,47.36,47.36,47.28,47.29,55625.0,40.3702,40.3702,40.302,40.3105,55625.0
2020-07-08 13:45:00,47.29,47.39,47.27,47.39,114644.0,40.3105,40.3957,40.2935,40.3957,114644.0
2020-07-08 13:50:00,47.38,47.53,47.37,47.52,178034.0,40.3872,40.5151,40.3787,40.5066,178034.0
2020-07-08 13:55:00,47.52,47.58,47.48,47.55,164969.0,40.5066,40.5577,40.4725,40.5321,164969.0
2020-07-08 14:00:00,47.55,47.64,47.54,47.56,262251.0,40.5321,40.6088,40.5236,40.5407,262251.0
2020-07-08 14:05:00,47.57,47.72,47.55,47.71,144159.0,40.5492,40.677,40.5321,40.6685,144159.0
2020-07-08 14:10:00,47.71,47.75,47.69,47.72,176991.0,40.6685,40.7026,40.6515,40.677,176991.0
2020-07-08 14:15:00,47.72,47.81,47.71,47.8,50612.0,40.677,40.7538,40.6685,40.7452,50612.0
2020-07-08 14:20:00,47.8,47.95,47.8,47.88,60879.0,40.7452,40.8731,40.7452,40.8134,60879.0
2020-07-08 14:25:00,47.87,47.89,47.85,47.87,18374.0,40.8049,40.822,40.7879,40.8049,18374.0
2020-07-08 14:30:00,47.87,47.87,47.8,47.82,23244.0,40.8049,40.8049,40.7452,40.7623,23244.0
2020-07-08 14:35:00,47.81,47.86,47.79,47.85,28857.0,40.7538,40.7964,40.7367,40.7879,28857.0
2020-07-08 14:40:00,47.86,47.88,47.8,47.84,44658.0,40.7964,40.8134,40.7452,40.7793,44658.0
2020-07-08 14:45:00,47.84,47.95,47.82,47.93,32423.0,40.7793,40.8731,40.7623,40.856,32423.0
2020-07-08 14:50:00,47.93,47.98,47.85,47.87,61485.0,40.856,40.8987,40.7879,40.8049,61485.0
2020-07-08 14:55:00,47.87,48.03,47.87,48.02,160981.0,40.8049,40.9413,40.8049,40.9328,160981.0
2020-07-08 15:00:00,48.03,48.05,47.98,48.05,68068.0,40.9413,40.9583,40.8987,40.9583,68068.0
2020-07-08 15:05:00,48.04,48.13,48.02,48.13,82596.0,40.9498,41.0265,40.9328,41.0265,82596.0
2020-07-08 15:10:00,48.13,48.22,48.13,48.22,68486.0,41.0265,41.1032,41.0265,41.1032,68486.0
2020-07-08 15:15:00,48.22,48.27,48.18,48.26,109577.0,41.1032,41.1459,41.0692,41.1373,109577.0
2020-07-08 15:20:00,48.26,48.46,48.23,48.45,215663.0,41.1373,41.3078,41.1118,41.2993,215663.0
2020-07-08 15:25:00,48.44,48.53,48.43,48.51,176845.0,41.2908,41.3675,41.2823,41.3504,176845.0
2020-07-08 15:30:00,48.5,48.55,48.48,48.49,174744.0,41.3419,41.3845,41.3249,41.3334,174744.0
2020-07-08 15:35:00,48.5,48.6,48.47,48.57,222319.0,41.3419,41.4272,41.3164,41.4016,222319.0
2020-07-08 15:40:00,48.56,48.67,48.53,48.66,332828.0,41.3931,41.4868,41.3675,41.4783,332828.0
2020-07-08 15:45:00,48.66,48.83,48.58,48.8,794204.0,41.4783,41.6232,41.4101,41.5976,794204.0
2020-07-08 15:50:00,48.8,48.88,48.69,48.86,957592.0,41.5976,41.6658,41.5039,41.6488,957592.0
2020-07-08 15:55:00,48.86,48.99,48.82,48.92,1470550.0,41.6488,41.7596,41.6147,41.6999,1470550.0
2020-07-09 09:30:00,48.8,49.05,48.45,48.51,247014.0,41.5976,41.8107,41.2993,41.3504,247014.0
2020-07-09 09:35:00,48.5,48.51,48.13,48.14,94511.0,41.3419,41.3504,41.0265,41.0351,94511.0
2020-07-09 09:40:00,48.14,48.22,47.99,47.99,112882.0,41.0351,41.1032,40.9072,40.9072,112882.0
2020-07-09 09:45:00,47.96,48.0,47.91,47.98,108176.0,40.8816,40.9157,40.839,40.8987,108176.0
2020-07-09 09:50:00,47.98,48.13,47.87,47.91,101170.0,40.8987,41.0265,40.8049,40.839,101170.0
2020-07-09 09:55:00,47.92,47.93,47.8,47.88,66499.0,40.8475,40.856,40.7452,40.8134,66499.0
2020-07-09 10:00:00,47.88,47.92,47.72,47.76,86270.0,40.8134,40.8475,40.677,40.7111,86270.0
2020-07-09 10:05:00,47.76,47.91,47.69,47.88,84445.0,40.7111,40.839,40.6515,40.8134,84445.0
2020-07-09 10:10:00,47.87,47.94,47.75,47.87,127016.0,40.8049,40.8646,40.7026,40.8049,127016.0
2020-07-09 10:15:00,47.86,47.87,47.7,47.72,100174.0,40.7964,40.8049,40.66,40.677,100174.0
2020-07-09 10:20:00,47.72,47.78,47.66,47.75,72520.0,40.677,40.7282,40.6259,40.7026,72520.0
2020-07-09 10:25:00,47.75,47.84,47.73,47.84,74167.0,40.7026,40.7793,40.6856,40.7793,74167.0
2020-07-09 10:30:00,47.84,48.06,47.81,48.04,137522.0,40.7793,40.9669,40.7538,40.9498,137522.0
2020-07-09 10:35:00,48.04,48.07,47.79,47.87,240017.0,40.9498,40.9754,40.7367,40.8049,240017.0
2020-07-09 10:40:00,47.88,47.94,47.79,47.83,184386.0,40.8134,40.8646,40.7367,40.7708,184386.0
2020-07-09 10:45:00,47.81,47.91,47.64,47.64,195894.0,40.7538,40.839,40.6088,40.6088,195894.0
2020-07-09 10:50:00,47.62,47.71,47.55,47.56,105745.0,40.5918,40.6685,40.5321,40.5407,105745.0
2020-07-09 10:55:00,47.56,47.58,47.32,47.43,138603.0,40.5407,40.5577,40.3361,40.4298,138603.0
2020-07-09 11:00:00,47.4,47.45,47.29,47.3,69640.0,40.4043,40.4469,40.3105,40.319,69640.0
2020-07-09 11:05:00,47.29,47.55,47.26,47.55,83448.0,40.3105,40.5321,40.2849,40.5321,83448.0
2020-07-09 11:10:00,47.54,47.56,47.43,47.52,57587.0,40.5236,40.5407,40.4298,40.5066,57587.0
2020-07-09 11:15:00,47.51,47.55,47.09,47.11,113309.0,40.498,40.5321,40.14,40.1571,113309.0
2020-07-09 11:20:00,47.1,47.25,47.08,47.2,106071.0,40.1485,40.2764,40.1315,40.2338,106071.0
2020-07-09 11:25:00,47.2,47.29,47.06,47.29,112041.0,40.2338,40.3105,40.1145,40.3105,112041.0
2020-07-09 11:30:00,47.29,47.36,47.25,47.29,86149.0,40.3105,40.3702,40.2764,40.3105,86149.0
2020-07-09 11:35:00,47.29,47.37,47.24,47.24,54214.0,40.3105,40.3787,40.2679,40.2679,54214.0
2020-07-09 11:40:00,47.25,47.27,47.02,47.11,146382.0,40.2764,40.2935,40.0804,40.1571,146382.0
2020-07-09 11:45:00,47.1,47.31,47.09,47.23,79692.0,40.1485,40.3276,40.14,40.2594,79692.0
2020-07-09 11:50:00,47.22,47.36,47.2,47.35,46850.0,40.2508,40.3702,40.2338,40.3617,46850.0
2020-07-09 11:55:00,47.34,47.36,47.28,47.31,44303.0,40.3531,40.3702,40.302,40.3276,44303.0
2020-07-09 12:00:00,47.3,47.49,47.29,47.44,57747.0,40.319,40.481,40.3105,40.4384,57747.0
2020-07-09 12:05:00,47.45,47.51,47.43,47.45,44443.0,40.4469,40.498,40.4298,40.4469,44443.0
2020-07-09 12:10:00,47.45,47.48,47.32,47.34,57857.0,40.4469,40.4725,40.3361,40.3531,57857.0
2020-07-09 12:15:00,47.34,47.4,47.33,47.37,56860.0,40.3531,40.4043,40.3446,40.3787,56860.0
2020-07-09 12:20:00,47.37,47.38,47.31,47.35,83593.0,40.3787,40.3872,40.3276,40.3617,83593.0
2020-07-09 12:25:00,47.35,47.36,47.27,47.29,72105.0,40.3617,40.3702,40.2935,40.3105,72105.0
2020-07-09 12:30:00,47.29,47.36,47.26,47.36,131413.0,40.3105,40.3702,40.2849,40.3702,131413.0
2020-07-09 12:35:00,47.35,47.39,47.31,47.32,103657.0,40.3617,40.3957,40.3276,40.3361,103657.0
2020-07-09 12:40:00,47.32,47.36,47.25,47.25,46796.0,40.3361,40.3702,40.2764,40.2764,46796.0
2020-07-09 12:45:00,47.24,47.33,47.24,47.3,59959.0,40.2679,40.3446,40.2679,40.319,59959.0
2020-07-09 12:50:00,47.29,47.29,47.19,47.24,102757.0,40.3105,40.3105,40.2253,40.2679,102757.0
2020-07-09 12:55:00,47.23,47.29,47.18,47.27,40346.0,40.2594,40.3105,40.2167,40.2935,40346.0
2020-07-09 13:00:00,47.27,47.35,47.2,47.33,125236.0,40.2935,40.3617,40.2338,40.3446,125236.0
2020-07-09 13:05:00,47.34,47.41,47.32,47.37,69587.0,40.3531,40.4128,40.3361,40.3787,69587.0
2020-07-09 13:10:00,47.37,47.42,47.34,47.36,52148.0,40.3787,40.4213,40.3531,40.3702,52148.0
2020-07-09 13:15:00,47.36,47.45,47.36,47.39,78479.0,40.3702,40.4469,40.3702,40.3957,78479.0
2020-07-09 13:20:00,47.38,47.41,47.35,47.36,85481.0,40.3872,40.4128,40.3617,40.3702,85481.0
2020-07-09 13:25:00,47.36,47.42,47.3,47.41,86007.0,40.3702,40.4213,40.319,40.4128,86007.0
2020-07-09 13:30:00,47.41,47.54,47.41,47.53,86251.0,40.4128,40.5236,40.4128,40.5151,86251.0
2020-07-09 13:35:00,47.52,47.56,47.5,47.55,80143.0,40.5066,40.5407,40.4895,40.5321,80143.0
2020-07-09 13:40:00,47.55,47.63,47.46,47.47,115578.0,40.5321,40.6003,40.4554,40.4639,115578.0
2020-07-09 13:45:00,47.46,47.48,47.41,47.41,53770.0,40.4554,40.4725,40.4128,40.4128,53770.0
2020-07-09 13:50:00,47.41,47.42,47.35,47.4,58816.0,40.4128,40.4213,40.3617,40.4043,58816.0
2020-07-09 13:55:00,47.4,47.43,47.39,47.4,57946.0,40.4043,40.4298,40.3957,40.4043,57946.0
2020-07-09 14:00:00,47.39,47.45,47.36,47.38,55847.0,40.3957,40.4469,40.3702,40.3872,55847.0
2020-07-09 14:05:00,47.38,47.48,47.36,47.46,54114.0,40.3872,40.4725,40.3702,40.4554,54114.0
2020-07-09 14:10:00,47.47,47.48,47.44,47.47,38672.0,40.4639,40.4725,40.4384,40.4639,38672.0
2020-07-09 14:15:00,47.47,47.63,47.47,47.59,57792.0,40.4639,40.6003,40.4639,40.5662,57792.0
2020-07-09 14:20:00,47.6,47.61,47.53,47.54,62732.0,40.5748,40.5833,40.5151,40.5236,62732.0
2020-07-09 14:25:00,47.54,47.55,47.49,47.5,101343.0,40.5236,40.5321,40.481,40.4895,101343.0
2020-07-09 14:30:00,47.5,47.52,47.45,47.46,89998.0,40.4895,40.5066,40.4469,40.4554,89998.0
2020-07-09 14:35:00,47.47,47.52,47.45,47.46,88206.0,40.4639,40.5066,40.4469,40.4554,88206.0
2020-07-09 14:40:00,47.46,47.51,47.39,47.4,83970.0,40.4554,40.498,40.3957,40.4043,83970.0
2020-07-09 14:45:00,47.4,47.49,47.39,47.47,50581.0,40.4043,40.481,40.3957,40.4639,50581.0
2020-07-09 14:50:00,47.48,47.48,47.41,47.42,35364.0,40.4725,40.4725,40.4128,40.4213,35364.0
2020-07-09 14:55:00,47.42,47.52,47.42,47.5,57706.0,40.4213,40.5066,40.4213,40.4895,57706.0
2020-07-09 15:00:00,47.51,47.59,47.46,47.46,97670.0,40.498,40.5662,40.4554,40.4554,97670.0
2020-07-09 15:05:00,47.47,47.52,47.42,47.48,55304.0,40.4639,40.5066,40.4213,40.4725,55304.0
2020-07-09 15:10:00,47.47,47.56,47.42,47.56,47863.0,40.4639,40.5407,40.4213,40.5407,47863.0
2020-07-09 15:15:00,47.56,47.63,47.51,47.52,101214.0,40.5407,40.6003,40.498,40.5066,101214.0
2020-07-09 15:20:00,47.53,47.54,47.37,47.38,78835.0,40.5151,40.5236,40.3787,40.3872,78835.0
2020-07-09 15:25:00,47.38,47.4,47.3,47.32,87740.0,40.3872,40.4043,40.319,40.3361,87740.0
2020-07-09 15:30:00,47.33,47.38,47.28,47.36,106149.0,40.3446,40.3872,40.302,40.3702,106149.0
2020-07-09 15:35:00,47.36,47.5,47.31,47.46,119052.0,40.3702,40.4895,40.3276,40.4554,119052.0
2020-07-09 15:40:00,47.46,47.46,47.38,47.42,69336.0,40.4554,40.4554,40.3872,40.4213,69336.0
2020-07-09 15:45:00,47.42,47.6,47.4,47.57,179247.0,40.4213,40.5748,40.4043,40.5492,179247.0
2020-07-09 15:50:00,47.57,47.57,47.43,47.49,221883.0,40.5492,40.5492,40.4298,40.481,221883.0
2020-07-09 15:55:00,47.5,47.54,47.37,47.51,418715.0,40.4895,40.5236,40.3787,40.498,418715.0
2020-07-10 09:30:00,47.59,47.8,47.58,47.68,118011.0,40.5662,40.7452,40.5577,40.6429,118011.0
2020-07-10 09:35:00,47.68,47.98,47.52,47.96,116872.0,40.6429,40.8987,40.5066,40.8816,116872.0
2020-07-10 09:40:00,47.96,48.16,47.96,48.15,182654.0,40.8816,41.0521,40.8816,41.0436,182654.0
2020-07-10 09:45:00,48.17,48.25,48.09,48.22,281554.0,41.0606,41.1288,40.9924,41.1032,281554.0
2020-07-10 09:50:00,48.21,48.24,47.95,47.96,167642.0,41.0947,41.1203,40.8731,40.8816,167642.0
2020-07-10 09:55:00,47.95,47.98,47.82,47.97,87683.0,40.8731,40.8987,40.7623,40.8901,87683.0
2020-07-10 10:00:00,47.96,47.96,47.77,47.8,160044.0,40.8816,40.8816,40.7197,40.7452,160044.0
2020-07-10 10:05:00,47.8,48.09,47.78,48.09,103364.0,40.7452,40.9924,40.7282,40.9924,103364.0
2020-07-10 10:10:00,48.09,48.21,48.08,48.21,116225.0,40.9924,41.0947,40.9839,41.0947,116225.0
2020-07-10 10:15:00,48.21,48.26,48.1,48.11,104287.0,41.0947,41.1373,41.001,41.0095,104287.0
2020-07-10 10:20:00,48.09,48.17,47.98,48.03,68357.0,40.9924,41.0606,40.8987,40.9413,68357.0
2020-07-10 10:25:00,48.03,48.16,48.03,48.09,86733.0,40.9413,41.0521,40.9413,40.9924,86733.0
2020-07-10 10:30:00,48.08,48.24,48.06,48.22,53166.0,40.9839,41.1203,40.9669,41.1032,53166.0
2020-07-10 10:35:00,48.23,48.48,48.23,48.42,190678.0,41.1118,41.3249,41.1118,41.2737,190678.0
2020-07-10 10:40:00,48.44,48.76,48.43,48.71,256345.0,41.2908,41.5635,41.2823,41.5209,256345.0
2020-07-10 10:45:00,48.71,48.74,48.54,48.64,111863.0,41.5209,41.5465,41.376,41.4613,111863.0
2020-07-10 10:50:00,48.64,48.72,48.6,48.71,273293.0,41.4613,41.5295,41.4272,41.5209,273293.0
2020-07-10 10:55:00,48.72,48.75,48.53,48.56,156575.0,41.5295,41.555,41.3675,41.3931,156575.0
2020-07-10 11:00:00,48.55,48.59,48.4,48.45,94279.0,41.3845,41.4186,41.2567,41.2993,94279.0
2020-07-10 11:05:00,48.44,48.59,48.44,48.59,58158.0,41.2908,41.4186,41.2908,41.4186,58158.0
2020-07-10 11:10:00,48.59,48.64,48.51,48.52,51412.0,41.4186,41.4613,41.3504,41.359,51412.0
2020-07-10 11:15:00,48.53,48.57,48.46,48.5,58270.0,41.3675,41.4016,41.3078,41.3419,58270.0
2020-07-10 11:20:00,48.5,48.6,48.47,48.58,45259.0,41.3419,41.4272,41.3164,41.4101,45259.0
2020-07-10 11:25:00,48.58,48.69,48.54,48.68,140297.0,41.4101,41.5039,41.376,41.4954,140297.0
2020-07-10 11:30:00,48.68,48.7,48.48,48.52,78107.0,41.4954,41.5124,41.3249,41.359,78107.0
2020-07-10 11:35:00,48.52,48.6,48.51,48.57,77681.0,41.359,41.4272,41.3504,41.4016,77681.0
2020-07-10 11:40:00,48.58,48.74,48.57,48.72,105888.0,41.4101,41.5465,41.4016,41.5295,105888.0
2020-07-10 11:45:00,48.73,48.87,48.72,48.84,154021.0,41.538,41.6573,41.5295,41.6317,154021.0
2020-07-10 11:50:00,48.84,48.88,48.8,48.87,97245.0,41.6317,41.6658,41.5976,41.6573,97245.0
2020-07-10 11:55:00,48.87,48.94,48.72,48.8,178404.0,41.6573,41.717,41.5295,41.5976,178404.0
2020-07-10 12:00:00,48.8,48.85,48.76,48.83,111301.0,41.5976,41.6403,41.5635,41.6232,111301.0
2020-07-10 12:05:00,48.82,48.91,48.78,48.86,181256.0,41.6147,41.6914,41.5806,41.6488,181256.0
2020-07-10 12:10:00,48.86,48.88,48.81,48.84,103110.0,41.6488,41.6658,41.6062,41.6317,103110.0
2020-07-10 12:15:00,48.85,48.87,48.73,48.76,133553.0,41.6403,41.6573,41.538,41.5635,133553.0
2020-07-10 12:20:00,48.77,48.82,48.73,48.78,83715.0,41.5721,41.6147,41.538,41.5806,83715.0
2020-07-10 12:25:00,48.78,48.86,48.72,48.84,79833.0,41.5806,41.6488,41.5295,41.6317,79833.0
2020-07-10 12:30:00,48.84,48.89,48.81,48.86,100994.0,41.6317,41.6744,41.6062,41.6488,100994.0
2020-07-10 12:35:00,48.87,48.98,48.86,48.97,119862.0,41.6573,41.7511,41.6488,41.7426,119862.0
2020-07-10 12:40:00,48.97,49.01,48.89,49.0,267714.0,41.7426,41.7767,41.6744,41.7681,267714.0
2020-07-10 12:45:00,49.0,49.14,49.0,49.12,167257.0,41.7681,41.8875,41.7681,41.8704,167257.0
2020-07-10 12:50:00,49.12,49.22,49.09,49.21,163341.0,41.8704,41.9557,41.8448,41.9471,163341.0
2020-07-10 12:55:00,49.2,49.25,49.18,49.25,117843.0,41.9386,41.9812,41.9216,41.9812,117843.0
2020-07-10 13:00:00,49.24,49.28,49.21,49.28,135505.0,41.9727,42.0068,41.9471,42.0068,135505.0
2020-07-10 13:05:00,49.28,49.28,49.19,49.25,66741.0,42.0068,42.0068,41.9301,41.9812,66741.0
2020-07-10 13:10:00,49.24,49.27,49.16,49.2,100035.0,41.9727,41.9983,41.9045,41.9386,100035.0
2020-07-10 13:15:00,49.19,49.22,49.13,49.16,49534.0,41.9301,41.9557,41.8789,41.9045,49534.0
2020-07-10 13:20:00,49.16,49.2,49.1,49.18,40635.0,41.9045,41.9386,41.8534,41.9216,40635.0
2020-07-10 13:25:00,49.16,49.17,49.08,49.14,53284.0,41.9045,41.913,41.8363,41.8875,53284.0
2020-07-10 13:30:00,49.14,49.16,49.08,49.12,114953.0,41.8875,41.9045,41.8363,41.8704,114953.0
2020-07-10 13:35:00,49.13,49.23,49.12,49.22,75352.0,41.8789,41.9642,41.8704,41.9557,75352.0
2020-07-10 13:40:00,49.23,49.35,49.22,49.34,93202.0,41.9642,42.0665,41.9557,42.0579,93202.0
2020-07-10 13:45:00,49.33,49.42,49.3,49.41,65108.0,42.0494,42.1261,42.0239,42.1176,65108.0
2020-07-10 13:50:00,49.4,49.59,49.4,49.58,181930.0,42.1091,42.2711,42.1091,42.2625,181930.0
2020-07-10 13:55:00,49.59,49.59,49.46,49.51,142185.0,42.2711,42.2711,42.1602,42.2029,142185.0
2020-07-10 14:00:00,49.5,49.51,49.4,49.45,53157.0,42.1943,42.2029,42.1091,42.1517,53157.0
2020-07-10 14:05:00,49.45,49.52,49.44,49.5,44291.0,42.1517,42.2114,42.1432,42.1943,44291.0
2020-07-10 14:10:00,49.49,49.52,49.4,49.42,51759.0,42.1858,42.2114,42.1091,42.1261,51759.0
2020-07-10 14:15:00,49.43,49.46,49.35,49.36,51744.0,42.1347,42.1602,42.0665,42.075,51744.0
2020-07-10 14:20:00,49.36,49.44,49.35,49.43,51635.0,42.075,42.1432,42.0665,42.1347,51635.0
2020-07-10 14:25:00,49.42,49.53,49.41,49.52,76667.0,42.1261,42.2199,42.1176,42.2114,76667.0
2020-07-10 14:30:00,49.51,49.57,49.47,49.57,132685.0,42.2029,42.254,42.1688,42.254,132685.0
2020-07-10 14:35:00,49.57,49.58,49.54,49.55,76994.0,42.254,42.2625,42.2284,42.237,76994.0
2020-07-10 14:40:00,49.55,49.58,49.49,49.56,103723.0,42.237,42.2625,42.1858,42.2455,103723.0
2020-07-10 14:45:00,49.56,49.57,49.51,49.53,66694.0,42.2455,42.254,42.2029,42.2199,66694.0
2020-07-10 14:50:00,49.54,49.59,49.52,49.53,75814.0,42.2284,42.2711,42.2114,42.2199,75814.0
2020-07-10 14:55:00,49.52,49.57,49.45,49.46,78936.0,42.2114,42.254,42.1517,42.1602,78936.0
2020-07-10 15:00:00,49.47,49.47,49.3,49.4,180981.0,42.1688,42.1688,42.0239,42.1091,180981.0
2020-07-10 15:05:00,49.4,49.42,49.32,49.4,100480.0,42.1091,42.1261,42.0409,42.1091,100480.0
2020-07-10 15:10:00,49.39,49.5,49.38,49.49,78465.0,42.1006,42.1943,42.092,42.1858,78465.0
2020-07-10 15:15:00,49.48,49.55,49.46,49.52,106198.0,42.1773,42.237,42.1602,42.2114,106198.0
2020-07-10 15:20:00,49.52,49.54,49.48,49.54,97392.0,42.2114,42.2284,42.1773,42.2284,97392.0
2020-07-10 15:25:00,49.54,49.73,49.53,49.67,719748.0,42.2284,42.3904,42.2199,42.3392,719748.0
2020-07-10 15:30:00,49.67,49.76,49.6,49.73,173117.0,42.3392,42.416,42.2796,42.3904,173117.0
2020-07-10 15:35:00,49.73,49.77,49.62,49.73,314459.0,42.3904,42.4245,42.2966,42.3904,314459.0
2020-07-10 15:40:00,49.73,49.78,49.57,49.58,288536.0,42.3904,42.433,42.254,42.2625,288536.0
2020-07-10 15:45:00,49.57,49.74,49.57,49.74,222929.0,42.254,42.3989,42.254,42.3989,222929.0
2020-07-10 15:50:00,49.75,49.8,49.68,49.75,439703.0,42.4074,42.4501,42.3478,42.4074,439703.0
2020-07-10 15:55:00,49.74,49.88,49.71,49.8,961991.0,42.3989,42.5182,42.3733,42.4501,961991.0
2020-07-13 09:30:00,51.03,51.03,50.53,50.55,514338.0,43.4985,43.4985,43.0723,43.0894,514338.0
2020-07-13 09:35:00,50.55,50.65,49.88,49.88,459091.0,43.0894,43.1746,42.5182,42.5182,459091.0
2020-07-13 09:40:00,49.88,50.28,49.88,50.1,246607.0,42.5182,42.8592,42.5182,42.7058,246607.0
2020-07-13 09:45:00,50.1,50.44,50.05,50.36,216377.0,42.7058,42.9956,42.6632,42.9274,216377.0
2020-07-13 09:50:00,50.35,50.51,50.32,50.43,164754.0,42.9189,43.0553,42.8933,42.9871,164754.0
2020-07-13 09:55:00,50.43,50.5,50.22,50.23,158575.0,42.9871,43.0467,42.8081,42.8166,158575.0
2020-07-13 10:00:00,50.22,50.3,49.98,50.05,183709.0,42.8081,42.8763,42.6035,42.6632,183709.0
2020-07-13 10:05:00,50.05,50.21,50.03,50.18,89542.0,42.6632,42.7995,42.6461,42.774,89542.0
2020-07-13 10:10:00,50.18,50.34,50.09,50.28,127273.0,42.774,42.9104,42.6973,42.8592,127273.0
2020-07-13 10:15:00,50.28,50.46,50.25,50.46,183419.0,42.8592,43.0126,42.8336,43.0126,183419.0
2020-07-13 10:20:00,50.46,50.64,50.4,50.43,124447.0,43.0126,43.1661,42.9615,42.9871,124447.0
2020-07-13 10:25:00,50.44,50.46,50.31,50.37,73076.0,42.9956,43.0126,42.8848,42.9359,73076.0
2020-07-13 10:30:00,50.36,50.4,50.29,50.3,52290.0,42.9274,42.9615,42.8677,42.8763,52290.0
2020-07-13 10:35:00,50.3,50.31,50.07,50.08,87288.0,42.8763,42.8848,42.6802,42.6887,87288.0
2020-07-13 10:40:00,50.09,50.23,50.09,50.18,72521.0,42.6973,42.8166,42.6973,42.774,72521.0
2020-07-13 10:45:00,50.19,50.21,50.07,50.2,116609.0,42.7825,42.7995,42.6802,42.791,116609.0
2020-07-13 10:50:00,50.21,50.37,50.18,50.35,64062.0,42.7995,42.9359,42.774,42.9189,64062.0
2020-07-13 10:55:00,50.34,50.44,50.28,50.43,108398.0,42.9104,42.9956,42.8592,42.9871,108398.0
2020-07-13 11:00:00,50.43,50.67,50.37,50.65,194447.0,42.9871,43.1917,42.9359,43.1746,194447.0
2020-07-13 11:05:00,50.65,50.69,50.5,50.5,100215.0,43.1746,43.2087,43.0467,43.0467,100215.0
2020-07-13 11:10:00,50.51,50.51,50.27,50.28,107644.0,43.0553,43.0553,42.8507,42.8592,107644.0
2020-07-13 11:15:00,50.27,50.3,50.2,50.28,71384.0,42.8507,42.8763,42.791,42.8592,71384.0
2020-07-13 11:20:00,50.27,50.51,50.26,50.47,135257.0,42.8507,43.0553,42.8422,43.0212,135257.0
2020-07-13 11:25:00,50.47,50.54,50.44,50.51,69630.0,43.0212,43.0808,42.9956,43.0553,69630.0
2020-07-13 11:30:00,50.51,50.56,50.46,50.47,77651.0,43.0553,43.0979,43.0126,43.0212,77651.0
2020-07-13 11:35:00,50.48,50.49,50.28,50.33,125720.0,43.0297,43.0382,42.8592,42.9018,125720.0
2020-07-13 11:40:00,50.33,50.38,50.2,50.25,74694.0,42.9018,42.9445,42.791,42.8336,74694.0
2020-07-13 11:45:00,50.24,50.27,50.16,50.25,86347.0,42.8251,42.8507,42.7569,42.8336,86347.0
2020-07-13 11:50:00,50.23,50.3,50.2,50.3,84813.0,42.8166,42.8763,42.791,42.8763,84813.0
2020-07-13 11:55:00,50.3,50.4,50.25,50.4,112514.0,42.8763,42.9615,42.8336,42.9615,112514.0
2020-07-13 12:00:00,50.39,50.48,50.36,50.43,74573.0,42.953,43.0297,42.9274,42.9871,74573.0
2020-07-13 12:05:00,50.44,50.44,50.27,50.34,63834.0,42.9956,42.9956,42.8507,42.9104,63834.0
2020-07-13 12:10:00,50.34,50.38,50.3,50.35,70405.0,42.9104,42.9445,42.8763,42.9189,70405.0
2020-07-13 12:15:00,50.34,50.39,50.23,50.29,53460.0,42.9104,42.953,42.8166,42.8677,53460.0
2020-07-13 12:20:00,50.29,50.42,50.27,50.38,68957.0,42.8677,42.9786,42.8507,42.9445,68957.0
2020-07-13 12:25:00,50.38,50.4,50.35,50.36,45384.0,42.9445,42.9615,42.9189,42.9274,45384.0
2020-07-13 12:30:00,50.36,50.45,50.36,50.44,51874.0,42.9274,43.0041,42.9274,42.9956,51874.0
2020-07-13 12:35:00,50.44,50.6,50.37,50.58,143761.0,42.9956,43.132,42.9359,43.1149,143761.0
2020-07-13 12:40:00,50.59,50.63,50.52,50.6,75712.0,43.1235,43.1576,43.0638,43.132,75712.0
2020-07-13 12:45:00,50.59,50.59,50.49,50.52,113203.0,43.1235,43.1235,43.0382,43.0638,113203.0
2020-07-13 12:50:00,50.51,50.56,50.46,50.55,176935.0,43.0553,43.0979,43.0126,43.0894,176935.0
2020-07-13 12:55:00,50.56,50.76,50.56,50.76,153531.0,43.0979,43.2684,43.0979,43.2684,153531.0
2020-07-13 13:00:00,50.76,50.79,50.59,50.6,168577.0,43.2684,43.2939,43.1235,43.132,168577.0
2020-07-13 13:05:00,50.6,50.66,50.56,50.6,81541.0,43.132,43.1831,43.0979,43.132,81541.0
2020-07-13 13:10:00,50.6,50.69,50.59,50.69,75675.0,43.132,43.2087,43.1235,43.2087,75675.0
2020-07-13 13:15:00,50.69,50.78,50.68,50.73,94155.0,43.2087,43.2854,43.2002,43.2428,94155.0
2020-07-13 13:20:00,50.73,50.8,50.72,50.74,78598.0,43.2428,43.3025,43.2343,43.2513,78598.0
2020-07-13 13:25:00,50.73,50.74,50.67,50.72,45317.0,43.2428,43.2513,43.1917,43.2343,45317.0
2020-07-13 13:30:00,50.72,50.85,50.71,50.82,61847.0,43.2343,43.3451,43.2258,43.3195,61847.0
2020-07-13 13:35:00,50.83,50.86,50.78,50.8,89263.0,43.328,43.3536,43.2854,43.3025,89263.0
2020-07-13 13:40:00,50.8,50.87,50.79,50.86,59825.0,43.3025,43.3621,43.2939,43.3536,59825.0
2020-07-13 13:45:00,50.87,50.89,50.73,50.74,59613.0,43.3621,43.3792,43.2428,43.2513,59613.0
2020-07-13 13:50:00,50.75,50.78,50.65,50.66,34130.0,43.2598,43.2854,43.1746,43.1831,34130.0
2020-07-13 13:55:00,50.66,50.71,50.59,50.64,59155.0,43.1831,43.2258,43.1235,43.1661,59155.0
2020-07-13 14:00:00,50.63,50.65,50.53,50.57,85843.0,43.1576,43.1746,43.0723,43.1064,85843.0
2020-07-13 14:05:00,50.57,50.68,50.42,50.5,170938.0,43.1064,43.2002,42.9786,43.0467,170938.0
2020-07-13 14:10:00,50.49,50.58,50.42,50.56,73177.0,43.0382,43.1149,42.9786,43.0979,73177.0
2020-07-13 14:15:00,50.57,50.68,50.55,50.67,64069.0,43.1064,43.2002,43.0894,43.1917,64069.0
2020-07-13 14:20:00,50.66,50.71,50.51,50.55,136023.0,43.1831,43.2258,43.0553,43.0894,136023.0
2020-07-13 14:25:00,50.56,50.66,50.49,50.65,81038.0,43.0979,43.1831,43.0382,43.1746,81038.0
2020-07-13 14:30:00,50.65,50.67,50.48,50.58,140775.0,43.1746,43.1917,43.0297,43.1149,140775.0
2020-07-13 14:35:00,50.57,50.61,50.47,50.51,123021.0,43.1064,43.1405,43.0212,43.0553,123021.0
2020-07-13 14:40:00,50.51,50.58,50.45,50.5,86580.0,43.0553,43.1149,43.0041,43.0467,86580.0
2020-07-13 14:45:00,50.5,50.66,50.45,50.63,102530.0,43.0467,43.1831,43.0041,43.1576,102530.0
2020-07-13 14:50:00,50.62,50.67,50.57,50.66,99794.0,43.149,43.1917,43.1064,43.1831,99794.0
2020-07-13 14:55:00,50.66,50.66,50.53,50.55,157737.0,43.1831,43.1831,43.0723,43.0894,157737.0
2020-07-13 15:00:00,50.55,50.55,50.4,50.41,318750.0,43.0894,43.0894,42.9615,42.97,318750.0
2020-07-13 15:05:00,50.41,50.43,50.17,50.2,283563.0,42.97,42.9871,42.7654,42.791,283563.0
2020-07-13 15:10:00,50.2,50.36,50.19,50.29,164902.0,42.791,42.9274,42.7825,42.8677,164902.0
2020-07-13 15:15:00,50.29,50.39,50.27,50.34,144071.0,42.8677,42.953,42.8507,42.9104,144071.0
2020-07-13 15:20:00,50.34,50.38,50.26,50.26,148191.0,42.9104,42.9445,42.8422,42.8422,148191.0
2020-07-13 15:25:00,50.26,50.32,50.18,50.21,155483.0,42.8422,42.8933,42.774,42.7995,155483.0
2020-07-13 15:30:00,50.21,50.25,49.94,50.0,348452.0,42.7995,42.8336,42.5694,42.6205,348452.0
2020-07-13 15:35:00,50.0,50.14,49.98,50.07,351455.0,42.6205,42.7399,42.6035,42.6802,351455.0
2020-07-13 15:40:00,50.07,50.38,50.04,50.21,486496.0,42.6802,42.9445,42.6546,42.7995,486496.0
2020-07-13 15:45:00,50.22,50.23,50.11,50.16,430064.0,42.8081,42.8166,42.7143,42.7569,430064.0
2020-07-13 15:50:00,50.15,50.25,50.08,50.1,555018.0,42.7484,42.8336,42.6887,42.7058,555018.0
2020-07-13 15:55:00,50.11,50.3,50.11,50.22,1031749.0,42.7143,42.8763,42.7143,42.8081,1031749.0
2020-07-14 09:30:00,50.27,50.3,49.16,49.17,652807.0,42.8507,42.8763,41.9045,41.913,652807.0
2020-07-14 09:35:00,49.17,49.48,48.91,49.23,699094.0,41.913,42.1773,41.6914,41.9642,699094.0
2020-07-14 09:40:00,49.23,49.54,49.11,49.39,357973.0,41.9642,42.2284,41.8619,42.1006,357973.0
2020-07-14 09:45:00,49.4,49.45,49.28,49.29,284103.0,42.1091,42.1517,42.0068,42.0153,284103.0
2020-07-14 09:50:00,49.28,49.71,49.07,49.69,548515.0,42.0068,42.3733,41.8278,42.3563,548515.0
2020-07-14 09:55:00,49.69,49.91,49.59,49.9,564963.0,42.3563,42.5438,42.2711,42.5353,564963.0
2020-07-14 10:00:00,49.91,49.92,49.4,49.47,361599.0,42.5438,42.5523,42.1091,42.1688,361599.0
2020-07-14 10:05:00,49.46,49.46,49.0,49.05,272392.0,42.1602,42.1602,41.7681,41.8107,272392.0
2020-07-14 10:10:00,49.05,49.3,49.01,49.25,302829.0,41.8107,42.0239,41.7767,41.9812,302829.0
2020-07-14 10:15:00,49.24,49.54,49.17,49.44,336745.0,41.9727,42.2284,41.913,42.1432,336745.0
2020-07-14 10:20:00,49.44,49.57,49.31,49.38,183669.0,42.1432,42.254,42.0324,42.092,183669.0
2020-07-14 10:25:00,49.39,49.51,49.27,49.4,152993.0,42.1006,42.2029,41.9983,42.1091,152993.0
2020-07-14 10:30:00,49.4,49.61,49.38,49.57,164295.0,42.1091,42.2881,42.092,42.254,164295.0
2020-07-14 10:35:00,49.56,49.9,49.53,49.85,244598.0,42.2455,42.5353,42.2199,42.4927,244598.0
2020-07-14 10:40:00,49.86,50.09,49.86,50.0,219955.0,42.5012,42.6973,42.5012,42.6205,219955.0
2020-07-14 10:45:00,50.0,50.02,49.6,49.66,159917.0,42.6205,42.6376,42.2796,42.3307,159917.0
2020-07-14 10:50:00,49.63,49.71,49.58,49.67,124792.0,42.3051,42.3733,42.2625,42.3392,124792.0
2020-07-14 10:55:00,49.68,49.68,49.52,49.59,87819.0,42.3478,42.3478,42.2114,42.2711,87819.0
2020-07-14 11:00:00,49.59,49.87,49.53,49.78,71775.0,42.2711,42.5097,42.2199,42.433,71775.0
2020-07-14 11:05:00,49.77,49.96,49.69,49.89,126898.0,42.4245,42.5864,42.3563,42.5268,126898.0
2020-07-14 11:10:00,49.9,49.93,49.73,49.79,193772.0,42.5353,42.5609,42.3904,42.4415,193772.0
2020-07-14 11:15:00,49.78,49.88,49.7,49.87,83478.0,42.433,42.5182,42.3648,42.5097,83478.0
2020-07-14 11:20:00,49.86,49.95,49.84,49.92,82699.0,42.5012,42.5779,42.4842,42.5523,82699.0
2020-07-14 11:25:00,49.93,49.99,49.81,49.81,109278.0,42.5609,42.612,42.4586,42.4586,109278.0
2020-07-14 11:30:00,49.81,49.97,49.78,49.91,114529.0,42.4586,42.595,42.433,42.5438,114529.0
2020-07-14 11:35:00,49.9,49.92,49.76,49.82,65779.0,42.5353,42.5523,42.416,42.4671,65779.0
2020-07-14 11:40:00,49.81,50.0,49.8,49.96,115558.0,42.4586,42.6205,42.4501,42.5864,115558.0
2020-07-14 11:45:00,49.96,50.0,49.87,49.89,57652.0,42.5864,42.6205,42.5097,42.5268,57652.0
2020-07-14 11:50:00,49.89,49.91,49.83,49.87,41263.0,42.5268,42.5438,42.4756,42.5097,41263.0
2020-07-14 11:55:00,49.87,49.9,49.83,49.85,117615.0,42.5097,42.5353,42.4756,42.4927,117615.0
2020-07-14 12:00:00,49.84,49.88,49.78,49.81,88213.0,42.4842,42.5182,42.433,42.4586,88213.0
2020-07-14 12:05:00,49.82,49.82,49.63,49.68,107798.0,42.4671,42.4671,42.3051,42.3478,107798.0
2020-07-14 12:10:00,49.67,49.71,49.64,49.66,42628.0,42.3392,42.3733,42.3137,42.3307,42628.0
2020-07-14 12:15:00,49.66,49.81,49.64,49.73,133238.0,42.3307,42.4586,42.3137,42.3904,133238.0
2020-07-14 12:20:00,49.72,49.77,49.66,49.66,56417.0,42.3819,42.4245,42.3307,42.3307,56417.0
2020-07-14 12:25:00,49.66,49.68,49.57,49.61,114837.0,42.3307,42.3478,42.254,42.2881,114837.0
2020-07-14 12:30:00,49.61,49.71,49.61,49.68,41271.0,42.2881,42.3733,42.2881,42.3478,41271.0
2020-07-14 12:35:00,49.67,49.7,49.62,49.65,56682.0,42.3392,42.3648,42.2966,42.3222,56682.0
2020-07-14 12:40:00,49.66,49.7,49.58,49.6,110826.0,42.3307,42.3648,42.2625,42.2796,110826.0
2020-07-14 12:45:00,49.6,49.79,49.6,49.77,139212.0,42.2796,42.4415,42.2796,42.4245,139212.0
2020-07-14 12:50:00,49.76,49.85,49.72,49.8,109650.0,42.416,42.4927,42.3819,42.4501,109650.0
2020-07-14 12:55:00,49.81,49.83,49.76,49.81,83536.0,42.4586,42.4756,42.416,42.4586,83536.0
2020-07-14 13:00:00,49.81,49.82,49.72,49.78,77288.0,42.4586,42.4671,42.3819,42.433,77288.0
2020-07-14 13:05:00,49.78,49.82,49.73,49.73,65863.0,42.433,42.4671,42.3904,42.3904,65863.0
2020-07-14 13:10:00,49.73,49.8,49.72,49.8,61249.0,42.3904,42.4501,42.3819,42.4501,61249.0
2020-07-14 13:15:00,49.79,49.8,49.73,49.75,56184.0,42.4415,42.4501,42.3904,42.4074,56184.0
2020-07-14 13:20:00,49.74,49.82,49.74,49.77,28271.0,42.3989,42.4671,42.3989,42.4245,28271.0
2020-07-14 13:25:00,49.77,49.8,49.73,49.75,39686.0,42.4245,42.4501,42.3904,42.4074,39686.0
2020-07-14 13:30:00,49.74,49.78,49.72,49.76,27275.0,42.3989,42.433,42.3819,42.416,27275.0
2020-07-14 13:35:00,49.76,49.84,49.73,49.84,59622.0,42.416,42.4842,42.3904,42.4842,59622.0
2020-07-14 13:40:00,49.83,49.89,49.81,49.86,61519.0,42.4756,42.5268,42.4586,42.5012,61519.0
2020-07-14 13:45:00,49.85,49.88,49.84,49.86,47698.0,42.4927,42.5182,42.4842,42.5012,47698.0
2020-07-14 13:50:00,49.86,49.88,49.77,49.78,52736.0,42.5012,42.5182,42.4245,42.433,52736.0
2020-07-14 13:55:00,49.79,49.83,49.65,49.77,170265.0,42.4415,42.4756,42.3222,42.4245,170265.0
2020-07-14 14:00:00,49.77,49.91,49.69,49.88,141119.0,42.4245,42.5438,42.3563,42.5182,141119.0
2020-07-14 14:05:00,49.89,49.91,49.81,49.9,139846.0,42.5268,42.5438,42.4586,42.5353,139846.0
2020-07-14 14:10:00,49.91,49.98,49.9,49.97,68357.0,42.5438,42.6035,42.5353,42.595,68357.0
2020-07-14 14:15:00,49.98,50.16,49.93,50.07,212468.0,42.6035,42.7569,42.5609,42.6802,212468.0
2020-07-14 14:20:00,50.07,50.12,49.98,50.04,102384.0,42.6802,42.7228,42.6035,42.6546,102384.0
2020-07-14 14:25:00,50.04,50.09,49.98,50.05,105317.0,42.6546,42.6973,42.6035,42.6632,105317.0
2020-07-14 14:30:00,50.05,50.11,50.05,50.07,70296.0,42.6632,42.7143,42.6632,42.6802,70296.0
2020-07-14 14:35:00,50.08,50.26,50.05,50.17,306319.0,42.6887,42.8422,42.6632,42.7654,306319.0
2020-07-14 14:40:00,50.17,50.28,50.14,50.28,159101.0,42.7654,42.8592,42.7399,42.8592,159101.0
2020-07-14 14:45:00,50.27,50.36,50.1,50.1,141732.0,42.8507,42.9274,42.7058,42.7058,141732.0
2020-07-14 14:50:00,50.1,50.12,50.06,50.09,68453.0,42.7058,42.7228,42.6717,42.6973,68453.0
2020-07-14 14:55:00,50.08,50.23,50.04,50.19,120108.0,42.6887,42.8166,42.6546,42.7825,120108.0
2020-07-14 15:00:00,50.18,50.26,50.13,50.17,215682.0,42.774,42.8422,42.7314,42.7654,215682.0
2020-07-14 15:05:00,50.17,50.22,50.12,50.14,247558.0,42.7654,42.8081,42.7228,42.7399,247558.0
2020-07-14 15:10:00,50.14,50.2,49.96,49.98,111280.0,42.7399,42.791,42.5864,42.6035,111280.0
2020-07-14 15:15:00,49.97,49.99,49.92,49.95,101573.0,42.595,42.612,42.5523,42.5779,101573.0
2020-07-14 15:20:00,49.95,50.02,49.93,50.0,125413.0,42.5779,42.6376,42.5609,42.6205,125413.0
2020-07-14 15:25:00,50.0,50.09,49.96,50.09,118154.0,42.6205,42.6973,42.5864,42.6973,118154.0
2020-07-14 15:30:00,50.09,50.18,50.08,50.09,113503.0,42.6973,42.774,42.6887,42.6973,113503.0
2020-07-14 15:35:00,50.09,50.22,50.02,50.18,167526.0,42.6973,42.8081,42.6376,42.774,167526.0
2020-07-14 15:40:00,50.18,50.31,50.16,50.3,195016.0,42.774,42.8848,42.7569,42.8763,195016.0
2020-07-14 15:45:00,50.3,50.51,50.3,50.46,359199.0,42.8763,43.0553,42.8763,43.0126,359199.0
2020-07-14 15:50:00,50.47,50.58,50.39,50.52,353829.0,43.0212,43.1149,42.953,43.0638,353829.0
2020-07-14 15:55:00,50.52,50.58,50.41,50.5,1005012.0,43.0638,43.1149,42.97,43.0467,1005012.0
2020-07-15 09:30:00,52.49,52.49,51.82,52.0,787116.0,44.743,44.743,44.1719,44.3254,787116.0
2020-07-15 09:35:00,52.0,52.13,51.41,51.49,500376.0,44.3254,44.4362,43.8224,43.8906,500376.0
2020-07-15 09:40:00,51.49,51.7,51.29,51.35,292995.0,43.8906,44.0696,43.7201,43.7713,292995.0
2020-07-15 09:45:00,51.35,52.06,51.34,51.98,604911.0,43.7713,44.3765,43.7628,44.3083,604911.0
2020-07-15 09:50:00,51.98,52.0,51.5,51.6,274102.0,44.3083,44.3254,43.8992,43.9844,274102.0
2020-07-15 09:55:00,51.6,51.6,51.21,51.24,226123.0,43.9844,43.9844,43.652,43.6775,226123.0
2020-07-15 10:00:00,51.25,51.31,50.91,50.97,281475.0,43.6861,43.7372,43.3962,43.4474,281475.0
2020-07-15 10:05:00,50.97,51.05,50.86,50.93,259973.0,43.4474,43.5156,43.3536,43.4133,259973.0
2020-07-15 10:10:00,50.93,50.95,50.7,50.83,227520.0,43.4133,43.4303,43.2172,43.328,227520.0
2020-07-15 10:15:00,50.82,50.98,50.77,50.93,194954.0,43.3195,43.4559,43.2769,43.4133,194954.0
2020-07-15 10:20:00,50.94,51.07,50.8,50.85,202710.0,43.4218,43.5326,43.3025,43.3451,202710.0
2020-07-15 10:25:00,50.86,50.89,50.79,50.85,175166.0,43.3536,43.3792,43.2939,43.3451,175166.0
2020-07-15 10:30:00,50.86,50.95,50.82,50.88,181528.0,43.3536,43.4303,43.3195,43.3707,181528.0
2020-07-15 10:35:00,50.89,51.07,50.88,51.04,152146.0,43.3792,43.5326,43.3707,43.507,152146.0
2020-07-15 10:40:00,51.04,51.05,50.75,50.79,152576.0,43.507,43.5156,43.2598,43.2939,152576.0
2020-07-15 10:45:00,50.8,50.84,50.71,50.79,122976.0,43.3025,43.3366,43.2258,43.2939,122976.0
2020-07-15 10:50:00,50.79,50.84,50.63,50.65,162396.0,43.2939,43.3366,43.1576,43.1746,162396.0
2020-07-15 10:55:00,50.65,50.76,50.61,50.72,165365.0,43.1746,43.2684,43.1405,43.2343,165365.0
2020-07-15 11:00:00,50.72,50.78,50.66,50.66,169312.0,43.2343,43.2854,43.1831,43.1831,169312.0
2020-07-15 11:05:00,50.68,50.85,50.65,50.83,115449.0,43.2002,43.3451,43.1746,43.328,115449.0
2020-07-15 11:10:00,50.84,50.99,50.76,50.97,156721.0,43.3366,43.4644,43.2684,43.4474,156721.0
2020-07-15 11:15:00,50.97,50.99,50.72,50.73,130116.0,43.4474,43.4644,43.2343,43.2428,130116.0
2020-07-15 11:20:00,50.73,50.73,50.53,50.58,128337.0,43.2428,43.2428,43.0723,43.1149,128337.0
2020-07-15 11:25:00,50.59,50.85,50.56,50.8,205441.0,43.1235,43.3451,43.0979,43.3025,205441.0
2020-07-15 11:30:00,50.79,50.83,50.73,50.82,138998.0,43.2939,43.328,43.2428,43.3195,138998.0
2020-07-15 11:35:00,50.82,50.89,50.69,50.7,156950.0,43.3195,43.3792,43.2087,43.2172,156950.0
2020-07-15 11:40:00,50.69,50.74,50.54,50.7,133359.0,43.2087,43.2513,43.0808,43.2172,133359.0
2020-07-15 11:45:00,50.69,50.74,50.56,50.58,67568.0,43.2087,43.2513,43.0979,43.1149,67568.0
2020-07-15 11:50:00,50.59,50.68,50.57,50.64,78608.0,43.1235,43.2002,43.1064,43.1661,78608.0
2020-07-15 11:55:00,50.64,50.74,50.58,50.59,128284.0,43.1661,43.2513,43.1149,43.1235,128284.0
2020-07-15 12:00:00,50.58,50.6,50.45,50.5,238594.0,43.1149,43.132,43.0041,43.0467,238594.0
2020-07-15 12:05:00,50.5,50.63,50.5,50.6,76064.0,43.0467,43.1576,43.0467,43.132,76064.0
2020-07-15 12:10:00,50.59,50.62,50.46,50.62,71990.0,43.1235,43.149,43.0126,43.149,71990.0
2020-07-15 12:15:00,50.61,50.73,50.59,50.66,76785.0,43.1405,43.2428,43.1235,43.1831,76785.0
2020-07-15 12:20:00,50.66,50.7,50.57,50.67,77195.0,43.1831,43.2172,43.1064,43.1917,77195.0
2020-07-15 12:25:00,50.68,50.77,50.64,50.73,114121.0,43.2002,43.2769,43.1661,43.2428,114121.0
2020-07-15 12:30:00,50.73,50.73,50.54,50.54,104009.0,43.2428,43.2428,43.0808,43.0808,104009.0
2020-07-15 12:35:00,50.54,50.62,50.47,50.5,84258.0,43.0808,43.149,43.0212,43.0467,84258.0
2020-07-15 12:40:00,50.5,50.56,50.47,50.56,40986.0,43.0467,43.0979,43.0212,43.0979,40986.0
2020-07-15 12:45:00,50.56,50.67,50.56,50.63,110488.0,43.0979,43.1917,43.0979,43.1576,110488.0
2020-07-15 12:50:00,50.64,50.64,50.56,50.6,69009.0,43.1661,43.1661,43.0979,43.132,69009.0
2020-07-15 12:55:00,50.6,50.68,50.51,50.68,109143.0,43.132,43.2002,43.0553,43.2002,109143.0
2020-07-15 13:00:00,50.68,50.82,50.66,50.79,244409.0,43.2002,43.3195,43.1831,43.2939,244409.0
2020-07-15 13:05:00,50.8,50.83,50.72,50.77,178569.0,43.3025,43.328,43.2343,43.2769,178569.0
2020-07-15 13:10:00,50.77,50.79,50.67,50.71,109447.0,43.2769,43.2939,43.1917,43.2258,109447.0
2020-07-15 13:15:00,50.71,50.74,50.68,50.74,143825.0,43.2258,43.2513,43.2002,43.2513,143825.0
2020-07-15 13:20:00,50.73,50.84,50.73,50.84,185154.0,43.2428,43.3366,43.2428,43.3366,185154.0
2020-07-15 13:25:00,50.83,50.84,50.72,50.76,67121.0,43.328,43.3366,43.2343,43.2684,67121.0
2020-07-15 13:30:00,50.76,50.78,50.72,50.74,53466.0,43.2684,43.2854,43.2343,43.2513,53466.0
2020-07-15 13:35:00,50.74,50.78,50.69,50.72,106950.0,43.2513,43.2854,43.2087,43.2343,106950.0
2020-07-15 13:40:00,50.72,50.78,50.69,50.74,70592.0,43.2343,43.2854,43.2087,43.2513,70592.0
2020-07-15 13:45:00,50.73,50.93,50.7,50.86,89221.0,43.2428,43.4133,43.2172,43.3536,89221.0
2020-07-15 13:50:00,50.87,50.93,50.86,50.91,147055.0,43.3621,43.4133,43.3536,43.3962,147055.0
2020-07-15 13:55:00,50.91,51.03,50.89,50.99,201950.0,43.3962,43.4985,43.3792,43.4644,201950.0
2020-07-15 14:00:00,50.99,51.17,50.95,51.01,200358.0,43.4644,43.6179,43.4303,43.4815,200358.0
2020-07-15 14:05:00,51.01,51.07,50.98,50.99,138124.0,43.4815,43.5326,43.4559,43.4644,138124.0
2020-07-15 14:10:00,50.99,51.1,50.99,51.02,98924.0,43.4644,43.5582,43.4644,43.49,98924.0
2020-07-15 14:15:00,51.02,51.07,50.96,51.03,99283.0,43.49,43.5326,43.4389,43.4985,99283.0
2020-07-15 14:20:00,51.03,51.1,51.0,51.09,79088.0,43.4985,43.5582,43.473,43.5497,79088.0
2020-07-15 14:25:00,51.09,51.15,51.03,51.13,73996.0,43.5497,43.6008,43.4985,43.5838,73996.0
2020-07-15 14:30:00,51.14,51.28,51.13,51.22,128833.0,43.5923,43.7116,43.5838,43.6605,128833.0
2020-07-15 14:35:00,51.21,51.26,51.16,51.17,136941.0,43.652,43.6946,43.6093,43.6179,136941.0
2020-07-15 14:40:00,51.17,51.24,51.12,51.12,111946.0,43.6179,43.6775,43.5752,43.5752,111946.0
2020-07-15 14:45:00,51.13,51.25,51.11,51.22,112437.0,43.5838,43.6861,43.5667,43.6605,112437.0
2020-07-15 14:50:00,51.23,51.27,51.07,51.1,209371.0,43.669,43.7031,43.5326,43.5582,209371.0
2020-07-15 14:55:00,51.1,51.27,51.09,51.17,104181.0,43.5582,43.7031,43.5497,43.6179,104181.0
2020-07-15 15:00:00,51.17,51.3,51.15,51.23,149281.0,43.6179,43.7287,43.6008,43.669,149281.0
2020-07-15 15:05:00,51.24,51.26,51.15,51.19,143621.0,43.6775,43.6946,43.6008,43.6349,143621.0
2020-07-15 15:10:00,51.19,51.28,51.13,51.26,150049.0,43.6349,43.7116,43.5838,43.6946,150049.0
2020-07-15 15:15:00,51.25,51.37,51.18,51.34,153031.0,43.6861,43.7883,43.6264,43.7628,153031.0
2020-07-15 15:20:00,51.34,51.4,51.31,51.37,172449.0,43.7628,43.8139,43.7372,43.7883,172449.0
2020-07-15 15:25:00,51.37,51.44,51.32,51.4,161482.0,43.7883,43.848,43.7457,43.8139,161482.0
2020-07-15 15:30:00,51.4,51.5,51.39,51.47,193444.0,43.8139,43.8992,43.8054,43.8736,193444.0
2020-07-15 15:35:00,51.48,51.57,51.44,51.53,188672.0,43.8821,43.9588,43.848,43.9247,188672.0
2020-07-15 15:40:00,51.53,51.58,51.46,51.55,236422.0,43.9247,43.9673,43.8651,43.9418,236422.0
2020-07-15 15:45:00,51.56,51.67,51.55,51.65,374004.0,43.9503,44.0441,43.9418,44.027,374004.0
2020-07-15 15:50:00,51.66,51.7,51.43,51.44,455551.0,44.0355,44.0696,43.8395,43.848,455551.0
2020-07-15 15:55:00,51.44,51.45,51.26,51.43,902907.0,43.848,43.8565,43.6946,43.8395,902907.0
2020-07-16 09:30:00,51.58,52.0,51.34,51.46,1281942.0,43.9673,44.3254,43.7628,43.8651,1281942.0
2020-07-16 09:35:00,51.46,52.17,51.36,51.95,903867.0,43.8651,44.4703,43.7798,44.2827,903867.0
2020-07-16 09:40:00,51.96,52.16,51.71,52.13,810071.0,44.2913,44.4617,44.0782,44.4362,810071.0
2020-07-16 09:45:00,52.13,52.25,51.86,52.17,397479.0,44.4362,44.5385,44.206,44.4703,397479.0
2020-07-16 09:50:00,52.17,52.46,52.15,52.38,676153.0,44.4703,44.7175,44.4532,44.6493,676153.0
2020-07-16 09:55:00,52.37,52.7,52.25,52.5,754623.0,44.6408,44.922,44.5385,44.7516,754623.0
2020-07-16 10:00:00,52.51,52.67,52.1,52.15,443663.0,44.7601,44.8965,44.4106,44.4532,443663.0
2020-07-16 10:05:00,52.14,52.39,52.1,52.33,287698.0,44.4447,44.6578,44.4106,44.6067,287698.0
2020-07-16 10:10:00,52.33,52.44,52.17,52.43,412341.0,44.6067,44.7004,44.4703,44.6919,412341.0
2020-07-16 10:15:00,52.43,52.49,52.32,52.34,182614.0,44.6919,44.743,44.5981,44.6152,182614.0
2020-07-16 10:20:00,52.32,52.59,52.31,52.49,205129.0,44.5981,44.8283,44.5896,44.743,205129.0
2020-07-16 10:25:00,52.48,52.6,52.31,52.49,181916.0,44.7345,44.8368,44.5896,44.743,181916.0
2020-07-16 10:30:00,52.5,52.66,52.5,52.62,198963.0,44.7516,44.888,44.7516,44.8539,198963.0
2020-07-16 10:35:00,52.62,52.95,52.58,52.92,428527.0,44.8539,45.1352,44.8198,45.1096,428527.0
2020-07-16 10:40:00,52.92,53.0,52.67,52.8,501878.0,45.1096,45.1778,44.8965,45.0073,501878.0
2020-07-16 10:45:00,52.8,53.01,52.8,53.0,299036.0,45.0073,45.1863,45.0073,45.1778,299036.0
2020-07-16 10:50:00,53.0,53.18,52.89,53.11,390588.0,45.1778,45.3312,45.084,45.2715,390588.0
2020-07-16 10:55:00,53.1,53.18,52.97,53.17,256208.0,45.263,45.3312,45.1522,45.3227,256208.0
2020-07-16 11:00:00,53.17,53.29,53.09,53.29,206283.0,45.3227,45.425,45.2545,45.425,206283.0
2020-07-16 11:05:00,53.29,53.39,52.89,52.98,451152.0,45.425,45.5102,45.084,45.1607,451152.0
2020-07-16 11:10:00,52.98,53.23,52.98,53.19,297547.0,45.1607,45.3738,45.1607,45.3397,297547.0
2020-07-16 11:15:00,53.19,53.3,53.04,53.23,178001.0,45.3397,45.4335,45.2119,45.3738,178001.0
2020-07-16 11:20:00,53.23,53.3,53.11,53.26,195305.0,45.3738,45.4335,45.2715,45.3994,195305.0
2020-07-16 11:25:00,53.27,53.51,53.23,53.42,327088.0,45.4079,45.6125,45.3738,45.5358,327088.0
2020-07-16 11:30:00,53.41,53.5,53.32,53.34,184090.0,45.5273,45.604,45.4505,45.4676,184090.0
2020-07-16 11:35:00,53.34,53.35,53.0,53.14,258884.0,45.4676,45.4761,45.1778,45.2971,258884.0
2020-07-16 11:40:00,53.13,53.22,52.81,52.83,218302.0,45.2886,45.3653,45.0158,45.0329,218302.0
2020-07-16 11:45:00,52.84,53.06,52.75,52.85,240123.0,45.0414,45.2289,44.9647,45.0499,240123.0
2020-07-16 11:50:00,52.86,52.87,52.65,52.73,266432.0,45.0584,45.067,44.8794,44.9476,266432.0
2020-07-16 11:55:00,52.74,52.83,52.65,52.79,135351.0,44.9561,45.0329,44.8794,44.9988,135351.0
2020-07-16 12:00:00,52.8,52.87,52.51,52.68,179106.0,45.0073,45.067,44.7601,44.905,179106.0
2020-07-16 12:05:00,52.68,52.69,52.57,52.62,118244.0,44.905,44.9135,44.8112,44.8539,118244.0
2020-07-16 12:10:00,52.63,52.72,52.57,52.7,100055.0,44.8624,44.9391,44.8112,44.922,100055.0
2020-07-16 12:15:00,52.71,52.77,52.52,52.53,252623.0,44.9306,44.9817,44.7686,44.7771,252623.0
2020-07-16 12:20:00,52.52,52.78,52.46,52.72,263281.0,44.7686,44.9902,44.7175,44.9391,263281.0
2020-07-16 12:25:00,52.71,52.79,52.67,52.73,125373.0,44.9306,44.9988,44.8965,44.9476,125373.0
2020-07-16 12:30:00,52.73,52.74,52.49,52.52,239217.0,44.9476,44.9561,44.743,44.7686,239217.0
2020-07-16 12:35:00,52.52,52.59,52.46,52.5,111117.0,44.7686,44.8283,44.7175,44.7516,111117.0
2020-07-16 12:40:00,52.49,52.57,52.47,52.54,121850.0,44.743,44.8112,44.726,44.7857,121850.0
2020-07-16 12:45:00,52.55,52.56,52.43,52.53,121555.0,44.7942,44.8027,44.6919,44.7771,121555.0
2020-07-16 12:50:00,52.52,52.68,52.48,52.68,114838.0,44.7686,44.905,44.7345,44.905,114838.0
2020-07-16 12:55:00,52.68,52.8,52.59,52.65,158879.0,44.905,45.0073,44.8283,44.8794,158879.0
2020-07-16 13:00:00,52.64,52.68,52.59,52.65,101066.0,44.8709,44.905,44.8283,44.8794,101066.0
2020-07-16 13:05:00,52.65,52.66,52.51,52.56,113630.0,44.8794,44.888,44.7601,44.8027,113630.0
2020-07-16 13:10:00,52.58,52.61,52.41,52.45,137505.0,44.8198,44.8453,44.6748,44.7089,137505.0
2020-07-16 13:15:00,52.44,52.5,52.24,52.25,138082.0,44.7004,44.7516,44.5299,44.5385,138082.0
2020-07-16 13:20:00,52.25,52.33,52.23,52.31,115779.0,44.5385,44.6067,44.5214,44.5896,115779.0
2020-07-16 13:25:00,52.3,52.42,52.27,52.41,110753.0,44.5811,44.6834,44.5555,44.6748,110753.0
2020-07-16 13:30:00,52.41,52.42,52.31,52.38,113331.0,44.6748,44.6834,44.5896,44.6493,113331.0
2020-07-16 13:35:00,52.39,52.41,52.24,52.31,114669.0,44.6578,44.6748,44.5299,44.5896,114669.0
2020-07-16 13:40:00,52.31,52.39,52.29,52.35,112515.0,44.5896,44.6578,44.5726,44.6237,112515.0
2020-07-16 13:45:00,52.35,52.45,52.32,52.41,99212.0,44.6237,44.7089,44.5981,44.6748,99212.0
2020-07-16 13:50:00,52.41,52.49,52.34,52.37,100029.0,44.6748,44.743,44.6152,44.6408,100029.0
2020-07-16 13:55:00,52.36,52.37,52.18,52.25,149702.0,44.6322,44.6408,44.4788,44.5385,149702.0
2020-07-16 14:00:00,52.24,52.49,52.24,52.49,184686.0,44.5299,44.743,44.5299,44.743,184686.0
2020-07-16 14:05:00,52.49,52.73,52.46,52.72,192331.0,44.743,44.9476,44.7175,44.9391,192331.0
2020-07-16 14:10:00,52.73,52.74,52.53,52.61,136757.0,44.9476,44.9561,44.7771,44.8453,136757.0
2020-07-16 14:15:00,52.61,52.65,52.51,52.55,108310.0,44.8453,44.8794,44.7601,44.7942,108310.0
2020-07-16 14:20:00,52.55,52.59,52.48,52.57,111820.0,44.7942,44.8283,44.7345,44.8112,111820.0
2020-07-16 14:25:00,52.57,52.58,52.37,52.38,57911.0,44.8112,44.8198,44.6408,44.6493,57911.0
2020-07-16 14:30:00,52.38,52.44,52.29,52.35,112106.0,44.6493,44.7004,44.5726,44.6237,112106.0
2020-07-16 14:35:00,52.36,52.38,52.23,52.26,66201.0,44.6322,44.6493,44.5214,44.547,66201.0
2020-07-16 14:40:00,52.27,52.28,52.18,52.23,104136.0,44.5555,44.564,44.4788,44.5214,104136.0
2020-07-16 14:45:00,52.22,52.25,52.01,52.03,104824.0,44.5129,44.5385,44.3339,44.3509,104824.0
2020-07-16 14:50:00,52.03,52.19,52.02,52.12,106691.0,44.3509,44.4873,44.3424,44.4277,106691.0
2020-07-16 14:55:00,52.13,52.17,52.02,52.05,80807.0,44.4362,44.4703,44.3424,44.368,80807.0
2020-07-16 15:00:00,52.06,52.12,51.96,52.05,131830.0,44.3765,44.4277,44.2913,44.368,131830.0
2020-07-16 15:05:00,52.04,52.16,52.03,52.1,113607.0,44.3595,44.4617,44.3509,44.4106,113607.0
2020-07-16 15:10:00,52.1,52.12,52.03,52.07,80770.0,44.4106,44.4277,44.3509,44.385,80770.0
2020-07-16 15:15:00,52.07,52.24,52.07,52.23,122355.0,44.385,44.5299,44.385,44.5214,122355.0
2020-07-16 15:20:00,52.23,52.33,52.23,52.31,139361.0,44.5214,44.6067,44.5214,44.5896,139361.0
2020-07-16 15:25:00,52.3,52.45,52.3,52.42,164502.0,44.5811,44.7089,44.5811,44.6834,164502.0
2020-07-16 15:30:00,52.43,52.45,52.32,52.4,146881.0,44.6919,44.7089,44.5981,44.6663,146881.0
2020-07-16 15:35:00,52.4,52.56,52.38,52.52,159595.0,44.6663,44.8027,44.6493,44.7686,159595.0
2020-07-16 15:40:00,52.51,52.55,52.39,52.46,221395.0,44.7601,44.7942,44.6578,44.7175,221395.0
2020-07-16 15:45:00,52.46,52.56,52.44,52.51,207763.0,44.7175,44.8027,44.7004,44.7601,207763.0
2020-07-16 15:50:00,52.52,52.55,52.39,52.54,320307.0,44.7686,44.7942,44.6578,44.7857,320307.0
2020-07-16 15:55:00,52.54,52.67,52.52,52.64,761401.0,44.7857,44.8965,44.7686,44.8709,761401.0
2020-07-17 09:30:00,52.78,52.82,52.37,52.57,842775.0,44.9902,45.0243,44.6408,44.8112,842775.0
2020-07-17 09:35:00,52.56,52.68,52.46,52.6,465453.0,44.8027,44.905,44.7175,44.8368,465453.0
2020-07-17 09:40:00,52.6,52.96,52.55,52.95,265183.0,44.8368,45.1437,44.7942,45.1352,265183.0
2020-07-17 09:45:00,52.96,53.01,52.79,52.87,299888.0,45.1437,45.1863,44.9988,45.067,299888.0
2020-07-17 09:50:00,52.87,52.97,52.75,52.8,190568.0,45.067,45.1522,44.9647,45.0073,190568.0
2020-07-17 09:55:00,52.8,53.0,52.59,52.96,633023.0,45.0073,45.1778,44.8283,45.1437,633023.0
2020-07-17 10:00:00,52.96,53.01,52.61,52.65,449698.0,45.1437,45.1863,44.8453,44.8794,449698.0
2020-07-17 10:05:00,52.65,52.7,52.41,52.43,233949.0,44.8794,44.922,44.6748,44.6919,233949.0
2020-07-17 10:10:00,52.44,52.55,52.4,52.49,216532.0,44.7004,44.7942,44.6663,44.743,216532.0
2020-07-17 10:15:00,52.5,52.65,52.46,52.61,142491.0,44.7516,44.8794,44.7175,44.8453,142491.0
2020-07-17 10:20:00,52.61,52.66,52.31,52.33,157042.0,44.8453,44.888,44.5896,44.6067,157042.0
2020-07-17 10:25:00,52.32,52.33,52.13,52.23,192137.0,44.5981,44.6067,44.4362,44.5214,192137.0
2020-07-17 10:30:00,52.24,52.31,52.2,52.26,125400.0,44.5299,44.5896,44.4958,44.547,125400.0
2020-07-17 10:35:00,52.26,52.33,52.13,52.14,169895.0,44.547,44.6067,44.4362,44.4447,169895.0
2020-07-17 10:40:00,52.13,52.14,52.02,52.02,154106.0,44.4362,44.4447,44.3424,44.3424,154106.0
2020-07-17 10:45:00,52.03,52.2,51.98,52.19,222306.0,44.3509,44.4958,44.3083,44.4873,222306.0
2020-07-17 10:50:00,52.18,52.2,52.07,52.12,160902.0,44.4788,44.4958,44.385,44.4277,160902.0
2020-07-17 10:55:00,52.13,52.23,52.1,52.22,95156.0,44.4362,44.5214,44.4106,44.5129,95156.0
2020-07-17 11:00:00,52.22,52.32,52.17,52.18,118027.0,44.5129,44.5981,44.4703,44.4788,118027.0
2020-07-17 11:05:00,52.18,52.24,52.11,52.15,95455.0,44.4788,44.5299,44.4191,44.4532,95455.0
2020-07-17 11:10:00,52.16,52.27,52.12,52.21,83128.0,44.4617,44.5555,44.4277,44.5044,83128.0
2020-07-17 11:15:00,52.23,52.29,52.19,52.19,92144.0,44.5214,44.5726,44.4873,44.4873,92144.0
2020-07-17 11:20:00,52.19,52.27,52.1,52.27,116357.0,44.4873,44.5555,44.4106,44.5555,116357.0
2020-07-17 11:25:00,52.27,52.39,52.25,52.38,127980.0,44.5555,44.6578,44.5385,44.6493,127980.0
2020-07-17 11:30:00,52.38,52.39,52.25,52.34,131753.0,44.6493,44.6578,44.5385,44.6152,131753.0
2020-07-17 11:35:00,52.34,52.45,52.32,52.44,126562.0,44.6152,44.7089,44.5981,44.7004,126562.0
2020-07-17 11:40:00,52.44,52.56,52.44,52.55,145761.0,44.7004,44.8027,44.7004,44.7942,145761.0
2020-07-17 11:45:00,52.55,52.7,52.51,52.56,267293.0,44.7942,44.922,44.7601,44.8027,267293.0
2020-07-17 11:50:00,52.56,52.6,52.48,52.53,124213.0,44.8027,44.8368,44.7345,44.7771,124213.0
2020-07-17 11:55:00,52.52,52.55,52.44,52.48,67587.0,44.7686,44.7942,44.7004,44.7345,67587.0
2020-07-17 12:00:00,52.47,52.51,52.44,52.49,71101.0,44.726,44.7601,44.7004,44.743,71101.0
2020-07-17 12:05:00,52.5,52.69,52.44,52.62,122990.0,44.7516,44.9135,44.7004,44.8539,122990.0
2020-07-17 12:10:00,52.6,52.61,52.52,52.53,52872.0,44.8368,44.8453,44.7686,44.7771,52872.0
2020-07-17 12:15:00,52.52,52.59,52.52,52.53,56286.0,44.7686,44.8283,44.7686,44.7771,56286.0
2020-07-17 12:20:00,52.53,52.71,52.52,52.71,161565.0,44.7771,44.9306,44.7686,44.9306,161565.0
2020-07-17 12:25:00,52.72,52.8,52.69,52.7,198288.0,44.9391,45.0073,44.9135,44.922,198288.0
2020-07-17 12:30:00,52.69,52.85,52.68,52.85,151504.0,44.9135,45.0499,44.905,45.0499,151504.0
2020-07-17 12:35:00,52.85,52.87,52.69,52.73,148529.0,45.0499,45.067,44.9135,44.9476,148529.0
2020-07-17 12:40:00,52.73,52.79,52.57,52.57,78155.0,44.9476,44.9988,44.8112,44.8112,78155.0
2020-07-17 12:45:00,52.57,52.68,52.57,52.61,59714.0,44.8112,44.905,44.8112,44.8453,59714.0
2020-07-17 12:50:00,52.61,52.67,52.6,52.64,59326.0,44.8453,44.8965,44.8368,44.8709,59326.0
2020-07-17 12:55:00,52.64,52.64,52.55,52.59,57696.0,44.8709,44.8709,44.7942,44.8283,57696.0
2020-07-17 13:00:00,52.59,52.66,52.59,52.66,46462.0,44.8283,44.888,44.8283,44.888,46462.0
2020-07-17 13:05:00,52.66,52.66,52.54,52.59,85444.0,44.888,44.888,44.7857,44.8283,85444.0
2020-07-17 13:10:00,52.59,52.69,52.58,52.64,118609.0,44.8283,44.9135,44.8198,44.8709,118609.0
2020-07-17 13:15:00,52.65,52.68,52.55,52.64,117751.0,44.8794,44.905,44.7942,44.8709,117751.0
2020-07-17 13:20:00,52.64,52.68,52.6,52.63,71403.0,44.8709,44.905,44.8368,44.8624,71403.0
2020-07-17 13:25:00,52.64,52.68,52.63,52.65,83599.0,44.8709,44.905,44.8624,44.8794,83599.0
2020-07-17 13:30:00,52.65,52.71,52.62,52.63,101882.0,44.8794,44.9306,44.8539,44.8624,101882.0
2020-07-17 13:35:00,52.63,52.65,52.6,52.6,39544.0,44.8624,44.8794,44.8368,44.8368,39544.0
2020-07-17 13:40:00,52.61,52.65,52.6,52.65,43259.0,44.8453,44.8794,44.8368,44.8794,43259.0
2020-07-17 13:45:00,52.65,52.69,52.63,52.66,40698.0,44.8794,44.9135,44.8624,44.888,40698.0
2020-07-17 13:50:00,52.66,52.67,52.48,52.53,106810.0,44.888,44.8965,44.7345,44.7771,106810.0
2020-07-17 13:55:00,52.53,52.57,52.49,52.55,42822.0,44.7771,44.8112,44.743,44.7942,42822.0
2020-07-17 14:00:00,52.55,52.59,52.53,52.56,50771.0,44.7942,44.8283,44.7771,44.8027,50771.0
2020-07-17 14:05:00,52.57,52.64,52.53,52.64,56324.0,44.8112,44.8709,44.7771,44.8709,56324.0
2020-07-17 14:10:00,52.64,52.79,52.63,52.78,108288.0,44.8709,44.9988,44.8624,44.9902,108288.0
2020-07-17 14:15:00,52.78,52.93,52.77,52.91,145774.0,44.9902,45.1181,44.9817,45.1011,145774.0
2020-07-17 14:20:00,52.91,52.92,52.8,52.87,119125.0,45.1011,45.1096,45.0073,45.067,119125.0
2020-07-17 14:25:00,52.87,52.91,52.85,52.87,85884.0,45.067,45.1011,45.0499,45.067,85884.0
2020-07-17 14:30:00,52.86,52.95,52.86,52.93,124554.0,45.0584,45.1352,45.0584,45.1181,124554.0
2020-07-17 14:35:00,52.94,52.94,52.83,52.88,89766.0,45.1266,45.1266,45.0329,45.0755,89766.0
2020-07-17 14:40:00,52.88,52.92,52.8,52.8,129953.0,45.0755,45.1096,45.0073,45.0073,129953.0
2020-07-17 14:45:00,52.8,52.84,52.72,52.77,63188.0,45.0073,45.0414,44.9391,44.9817,63188.0
2020-07-17 14:50:00,52.77,52.79,52.71,52.74,58345.0,44.9817,44.9988,44.9306,44.9561,58345.0
2020-07-17 14:55:00,52.73,52.77,52.68,52.7,49313.0,44.9476,44.9817,44.905,44.922,49313.0
2020-07-17 15:00:00,52.69,52.74,52.66,52.7,52943.0,44.9135,44.9561,44.888,44.922,52943.0
2020-07-17 15:05:00,52.69,52.75,52.64,52.72,86866.0,44.9135,44.9647,44.8709,44.9391,86866.0
2020-07-17 15:10:00,52.72,52.81,52.57,52.57,180413.0,44.9391,45.0158,44.8112,44.8112,180413.0
2020-07-17 15:15:00,52.57,52.64,52.56,52.58,110078.0,44.8112,44.8709,44.8027,44.8198,110078.0
2020-07-17 15:20:00,52.58,52.71,52.56,52.66,227770.0,44.8198,44.9306,44.8027,44.888,227770.0
2020-07-17 15:25:00,52.67,52.76,52.65,52.75,90267.0,44.8965,44.9732,44.8794,44.9647,90267.0
2020-07-17 15:30:00,52.75,52.8,52.72,52.76,127679.0,44.9647,45.0073,44.9391,44.9732,127679.0
2020-07-17 15:35:00,52.77,52.77,52.57,52.6,198499.0,44.9817,44.9817,44.8112,44.8368,198499.0
2020-07-17 15:40:00,52.59,52.62,52.52,52.55,186634.0,44.8283,44.8539,44.7686,44.7942,186634.0
2020-07-17 15:45:00,52.54,52.54,52.42,52.48,368641.0,44.7857,44.7857,44.6834,44.7345,368641.0
2020-07-17 15:50:00,52.48,52.6,52.41,52.42,560380.0,44.7345,44.8368,44.6748,44.6834,560380.0
2020-07-17 15:55:00,52.43,52.49,52.39,52.41,723100.0,44.6919,44.743,44.6578,44.6748,723100.0
2020-07-20 09:30:00,51.83,52.07,51.5,51.84,434913.0,44.1805,44.385,43.8992,44.189,434913.0
2020-07-20 09:35:00,51.85,51.92,51.48,51.81,315533.0,44.1975,44.2572,43.8821,44.1634,315533.0
2020-07-20 09:40:00,51.81,51.9,51.74,51.88,258228.0,44.1634,44.2401,44.1037,44.2231,258228.0
2020-07-20 09:45:00,51.86,51.97,51.79,51.8,279676.0,44.206,44.2998,44.1464,44.1549,279676.0
2020-07-20 09:50:00,51.81,51.82,51.49,51.5,240210.0,44.1634,44.1719,43.8906,43.8992,240210.0
2020-07-20 09:55:00,51.5,51.57,51.35,51.52,194755.0,43.8992,43.9588,43.7713,43.9162,194755.0
2020-07-20 10:00:00,51.53,51.74,51.49,51.68,133291.0,43.9247,44.1037,43.8906,44.0526,133291.0
2020-07-20 10:05:00,51.68,51.79,51.63,51.64,78882.0,44.0526,44.1464,44.01,44.0185,78882.0
2020-07-20 10:10:00,51.65,51.67,51.53,51.58,114698.0,44.027,44.0441,43.9247,43.9673,114698.0
2020-07-20 10:15:00,51.57,51.57,51.47,51.55,127431.0,43.9588,43.9588,43.8736,43.9418,127431.0
2020-07-20 10:20:00,51.55,51.58,51.5,51.51,106627.0,43.9418,43.9673,43.8992,43.9077,106627.0
2020-07-20 10:25:00,51.52,51.76,51.5,51.76,111623.0,43.9162,44.1208,43.8992,44.1208,111623.0
2020-07-20 10:30:00,51.76,51.84,51.73,51.77,130957.0,44.1208,44.189,44.0952,44.1293,130957.0
2020-07-20 10:35:00,51.77,51.81,51.66,51.66,107537.0,44.1293,44.1634,44.0355,44.0355,107537.0
2020-07-20 10:40:00,51.66,51.71,51.59,51.7,82040.0,44.0355,44.0782,43.9759,44.0696,82040.0
2020-07-20 10:45:00,51.7,51.73,51.63,51.66,103142.0,44.0696,44.0952,44.01,44.0355,103142.0
2020-07-20 10:50:00,51.66,51.66,51.59,51.6,114616.0,44.0355,44.0355,43.9759,43.9844,114616.0
2020-07-20 10:55:00,51.6,51.65,51.58,51.61,53643.0,43.9844,44.027,43.9673,43.9929,53643.0
2020-07-20 11:00:00,51.62,51.68,51.61,51.64,95844.0,44.0014,44.0526,43.9929,44.0185,95844.0
2020-07-20 11:05:00,51.64,51.69,51.55,51.69,112766.0,44.0185,44.0611,43.9418,44.0611,112766.0
2020-07-20 11:10:00,51.69,51.74,51.64,51.67,64848.0,44.0611,44.1037,44.0185,44.0441,64848.0
2020-07-20 11:15:00,51.66,51.77,51.63,51.76,57272.0,44.0355,44.1293,44.01,44.1208,57272.0
2020-07-20 11:20:00,51.77,51.8,51.68,51.7,44613.0,44.1293,44.1549,44.0526,44.0696,44613.0
2020-07-20 11:25:00,51.69,51.76,51.67,51.71,40433.0,44.0611,44.1208,44.0441,44.0782,40433.0
2020-07-20 11:30:00,51.7,51.76,51.67,51.76,54471.0,44.0696,44.1208,44.0441,44.1208,54471.0
2020-07-20 11:35:00,51.76,51.78,51.68,51.75,49288.0,44.1208,44.1378,44.0526,44.1123,49288.0
2020-07-20 11:40:00,51.76,51.8,51.74,51.8,94165.0,44.1208,44.1549,44.1037,44.1549,94165.0
2020-07-20 11:45:00,51.8,51.8,51.75,51.8,78705.0,44.1549,44.1549,44.1123,44.1549,78705.0
2020-07-20 11:50:00,51.79,51.81,51.75,51.78,66093.0,44.1464,44.1634,44.1123,44.1378,66093.0
2020-07-20 11:55:00,51.77,51.81,51.75,51.79,45847.0,44.1293,44.1634,44.1123,44.1464,45847.0
2020-07-20 12:00:00,51.78,51.8,51.71,51.73,110513.0,44.1378,44.1549,44.0782,44.0952,110513.0
2020-07-20 12:05:00,51.73,51.77,51.71,51.76,39758.0,44.0952,44.1293,44.0782,44.1208,39758.0
2020-07-20 12:10:00,51.76,51.84,51.74,51.84,56045.0,44.1208,44.189,44.1037,44.189,56045.0
2020-07-20 12:15:00,51.83,51.89,51.81,51.88,101064.0,44.1805,44.2316,44.1634,44.2231,101064.0
2020-07-20 12:20:00,51.88,51.89,51.76,51.79,63556.0,44.2231,44.2316,44.1208,44.1464,63556.0
2020-07-20 12:25:00,51.79,51.81,51.75,51.8,89357.0,44.1464,44.1634,44.1123,44.1549,89357.0
2020-07-20 12:30:00,51.79,51.94,51.79,51.84,186784.0,44.1464,44.2742,44.1464,44.189,186784.0
2020-07-20 12:35:00,51.84,51.88,51.83,51.88,96670.0,44.189,44.2231,44.1805,44.2231,96670.0
2020-07-20 12:40:00,51.88,51.88,51.73,51.74,69498.0,44.2231,44.2231,44.0952,44.1037,69498.0
2020-07-20 12:45:00,51.73,51.88,51.73,51.86,56707.0,44.0952,44.2231,44.0952,44.206,56707.0
2020-07-20 12:50:00,51.87,51.87,51.79,51.8,85267.0,44.2145,44.2145,44.1464,44.1549,85267.0
2020-07-20 12:55:00,51.79,51.82,51.74,51.79,71629.0,44.1464,44.1719,44.1037,44.1464,71629.0
2020-07-20 13:00:00,51.79,51.83,51.75,51.83,33878.0,44.1464,44.1805,44.1123,44.1805,33878.0
2020-07-20 13:05:00,51.83,51.83,51.78,51.79,31113.0,44.1805,44.1805,44.1378,44.1464,31113.0
2020-07-20 13:10:00,51.79,51.83,51.78,51.82,36549.0,44.1464,44.1805,44.1378,44.1719,36549.0
2020-07-20 13:15:00,51.81,51.88,51.8,51.87,56383.0,44.1634,44.2231,44.1549,44.2145,56383.0
2020-07-20 13:20:00,51.88,51.91,51.87,51.89,33054.0,44.2231,44.2486,44.2145,44.2316,33054.0
2020-07-20 13:25:00,51.89,51.91,51.86,51.87,53933.0,44.2316,44.2486,44.206,44.2145,53933.0
2020-07-20 13:30:00,51.87,51.92,51.85,51.91,25825.0,44.2145,44.2572,44.1975,44.2486,25825.0
2020-07-20 13:35:00,51.91,51.96,51.87,51.93,53015.0,44.2486,44.2913,44.2145,44.2657,53015.0
2020-07-20 13:40:00,51.93,51.98,51.92,51.97,53463.0,44.2657,44.3083,44.2572,44.2998,53463.0
2020-07-20 13:45:00,51.97,51.97,51.9,51.92,39745.0,44.2998,44.2998,44.2401,44.2572,39745.0
2020-07-20 13:50:00,51.92,52.0,51.9,52.0,98897.0,44.2572,44.3254,44.2401,44.3254,98897.0
2020-07-20 13:55:00,51.99,52.02,51.95,51.95,72582.0,44.3168,44.3424,44.2827,44.2827,72582.0
2020-07-20 14:00:00,51.96,51.96,51.87,51.9,58934.0,44.2913,44.2913,44.2145,44.2401,58934.0
2020-07-20 14:05:00,51.9,51.95,51.83,51.94,55643.0,44.2401,44.2827,44.1805,44.2742,55643.0
2020-07-20 14:10:00,51.94,51.95,51.83,51.86,43420.0,44.2742,44.2827,44.1805,44.206,43420.0
2020-07-20 14:15:00,51.85,51.85,51.76,51.76,59346.0,44.1975,44.1975,44.1208,44.1208,59346.0
2020-07-20 14:20:00,51.77,51.79,51.73,51.76,38542.0,44.1293,44.1464,44.0952,44.1208,38542.0
2020-07-20 14:25:00,51.76,51.81,51.76,51.78,31618.0,44.1208,44.1634,44.1208,44.1378,31618.0
2020-07-20 14:30:00,51.79,51.8,51.75,51.76,33831.0,44.1464,44.1549,44.1123,44.1208,33831.0
2020-07-20 14:35:00,51.76,51.78,51.73,51.76,45982.0,44.1208,44.1378,44.0952,44.1208,45982.0
2020-07-20 14:40:00,51.75,51.82,51.75,51.8,81974.0,44.1123,44.1719,44.1123,44.1549,81974.0
2020-07-20 14:45:00,51.8,51.89,51.77,51.87,74639.0,44.1549,44.2316,44.1293,44.2145,74639.0
2020-07-20 14:50:00,51.86,51.92,51.85,51.9,68910.0,44.206,44.2572,44.1975,44.2401,68910.0
2020-07-20 14:55:00,51.9,51.9,51.85,51.87,66874.0,44.2401,44.2401,44.1975,44.2145,66874.0
2020-07-20 15:00:00,51.87,51.93,51.81,51.82,43653.0,44.2145,44.2657,44.1634,44.1719,43653.0
2020-07-20 15:05:00,51.82,51.89,51.79,51.8,45945.0,44.1719,44.2316,44.1464,44.1549,45945.0
2020-07-20 15:10:00,51.81,51.85,51.79,51.8,77795.0,44.1634,44.1975,44.1464,44.1549,77795.0
2020-07-20 15:15:00,51.8,51.9,51.78,51.9,59221.0,44.1549,44.2401,44.1378,44.2401,59221.0
2020-07-20 15:20:00,51.89,51.94,51.88,51.9,51667.0,44.2316,44.2742,44.2231,44.2401,51667.0
2020-07-20 15:25:00,51.9,51.95,51.89,51.93,52029.0,44.2401,44.2827,44.2316,44.2657,52029.0
2020-07-20 15:30:00,51.93,52.0,51.9,51.98,118038.0,44.2657,44.3254,44.2401,44.3083,118038.0
2020-07-20 15:35:00,51.98,52.0,51.95,51.97,200634.0,44.3083,44.3254,44.2827,44.2998,200634.0
2020-07-20 15:40:00,51.97,51.98,51.91,51.93,144845.0,44.2998,44.3083,44.2486,44.2657,144845.0
2020-07-20 15:45:00,51.94,51.99,51.88,51.97,228264.0,44.2742,44.3168,44.2231,44.2998,228264.0
2020-07-20 15:50:00,51.97,51.98,51.89,51.93,277546.0,44.2998,44.3083,44.2316,44.2657,277546.0
2020-07-20 15:55:00,51.93,51.94,51.85,51.86,689030.0,44.2657,44.2742,44.1975,44.206,689030.0
2020-07-21 09:30:00,52.11,52.35,52.04,52.12,346809.0,44.4191,44.6237,44.3595,44.4277,346809.0
2020-07-21 09:35:00,52.12,52.32,52.07,52.27,276989.0,44.4277,44.5981,44.385,44.5555,276989.0
2020-07-21 09:40:00,52.28,52.31,52.15,52.23,200271.0,44.564,44.5896,44.4532,44.5214,200271.0
2020-07-21 09:45:00,52.23,52.25,51.93,51.94,201735.0,44.5214,44.5385,44.2657,44.2742,201735.0
2020-07-21 09:50:00,51.93,52.14,51.87,52.01,175873.0,44.2657,44.4447,44.2145,44.3339,175873.0
2020-07-21 09:55:00,52.0,52.04,51.88,52.01,150838.0,44.3254,44.3595,44.2231,44.3339,150838.0
2020-07-21 10:00:00,52.02,52.04,51.94,52.01,235337.0,44.3424,44.3595,44.2742,44.3339,235337.0
2020-07-21 10:05:00,52.01,52.02,51.88,51.89,136647.0,44.3339,44.3424,44.2231,44.2316,136647.0
2020-07-21 10:10:00,51.89,52.0,51.8,51.82,97149.0,44.2316,44.3254,44.1549,44.1719,97149.0
2020-07-21 10:15:00,51.83,51.86,51.6,51.69,185618.0,44.1805,44.206,43.9844,44.0611,185618.0
2020-07-21 10:20:00,51.69,51.69,51.53,51.54,203705.0,44.0611,44.0611,43.9247,43.9333,203705.0
2020-07-21 10:25:00,51.54,51.66,51.52,51.57,179317.0,43.9333,44.0355,43.9162,43.9588,179317.0
2020-07-21 10:30:00,51.58,51.65,51.53,51.6,116157.0,43.9673,44.027,43.9247,43.9844,116157.0
2020-07-21 10:35:00,51.59,51.69,51.55,51.68,87106.0,43.9759,44.0611,43.9418,44.0526,87106.0
2020-07-21 10:40:00,51.67,51.69,51.57,51.6,78590.0,44.0441,44.0611,43.9588,43.9844,78590.0
2020-07-21 10:45:00,51.6,51.82,51.58,51.79,84299.0,43.9844,44.1719,43.9673,44.1464,84299.0
2020-07-21 10:50:00,51.8,51.83,51.71,51.79,72165.0,44.1549,44.1805,44.0782,44.1464,72165.0
2020-07-21 10:55:00,51.78,51.8,51.72,51.78,62138.0,44.1378,44.1549,44.0867,44.1378,62138.0
2020-07-21 11:00:00,51.79,51.89,51.79,51.89,83511.0,44.1464,44.2316,44.1464,44.2316,83511.0
2020-07-21 11:05:00,51.9,51.96,51.88,51.94,78871.0,44.2401,44.2913,44.2231,44.2742,78871.0
2020-07-21 11:10:00,51.93,52.0,51.88,52.0,106959.0,44.2657,44.3254,44.2231,44.3254,106959.0
2020-07-21 11:15:00,52.0,52.13,51.99,52.1,210677.0,44.3254,44.4362,44.3168,44.4106,210677.0
2020-07-21 11:20:00,52.09,52.12,52.05,52.1,62513.0,44.4021,44.4277,44.368,44.4106,62513.0
2020-07-21 11:25:00,52.09,52.13,52.03,52.1,74760.0,44.4021,44.4362,44.3509,44.4106,74760.0
2020-07-21 11:30:00,52.11,52.14,52.05,52.12,83884.0,44.4191,44.4447,44.368,44.4277,83884.0
2020-07-21 11:35:00,52.12,52.16,52.1,52.15,86966.0,44.4277,44.4617,44.4106,44.4532,86966.0
2020-07-21 11:40:00,52.15,52.26,52.13,52.26,111616.0,44.4532,44.547,44.4362,44.547,111616.0
2020-07-21 11:45:00,52.27,52.28,52.17,52.18,71887.0,44.5555,44.564,44.4703,44.4788,71887.0
2020-07-21 11:50:00,52.19,52.27,52.16,52.24,54398.0,44.4873,44.5555,44.4617,44.5299,54398.0
2020-07-21 11:55:00,52.24,52.37,52.21,52.35,93966.0,44.5299,44.6408,44.5044,44.6237,93966.0
2020-07-21 12:00:00,52.35,52.35,52.27,52.28,128691.0,44.6237,44.6237,44.5555,44.564,128691.0
2020-07-21 12:05:00,52.28,52.3,52.07,52.09,70655.0,44.564,44.5811,44.385,44.4021,70655.0
2020-07-21 12:10:00,52.09,52.09,52.0,52.05,104688.0,44.4021,44.4021,44.3254,44.368,104688.0
2020-07-21 12:15:00,52.05,52.14,52.01,52.13,88035.0,44.368,44.4447,44.3339,44.4362,88035.0
2020-07-21 12:20:00,52.12,52.19,52.11,52.12,100250.0,44.4277,44.4873,44.4191,44.4277,100250.0
2020-07-21 12:25:00,52.11,52.23,52.1,52.22,89051.0,44.4191,44.5214,44.4106,44.5129,89051.0
2020-07-21 12:30:00,52.22,52.28,52.21,52.26,81320.0,44.5129,44.564,44.5044,44.547,81320.0
2020-07-21 12:35:00,52.27,52.28,52.22,52.24,132397.0,44.5555,44.564,44.5129,44.5299,132397.0
2020-07-21 12:40:00,52.24,52.34,52.21,52.33,95070.0,44.5299,44.6152,44.5044,44.6067,95070.0
2020-07-21 12:45:00,52.33,52.34,52.25,52.27,126170.0,44.6067,44.6152,44.5385,44.5555,126170.0
2020-07-21 12:50:00,52.26,52.29,52.25,52.27,57368.0,44.547,44.5726,44.5385,44.5555,57368.0
2020-07-21 12:55:00,52.28,52.33,52.25,52.33,66900.0,44.564,44.6067,44.5385,44.6067,66900.0
2020-07-21 13:00:00,52.33,52.34,52.3,52.32,49574.0,44.6067,44.6152,44.5811,44.5981,49574.0
2020-07-21 13:05:00,52.33,52.36,52.31,52.35,66597.0,44.6067,44.6322,44.5896,44.6237,66597.0
2020-07-21 13:10:00,52.35,52.36,52.31,52.34,54032.0,44.6237,44.6322,44.5896,44.6152,54032.0
2020-07-21 13:15:00,52.33,52.36,52.3,52.32,142144.0,44.6067,44.6322,44.5811,44.5981,142144.0
2020-07-21 13:20:00,52.33,52.36,52.32,52.35,55830.0,44.6067,44.6322,44.5981,44.6237,55830.0
2020-07-21 13:25:00,52.36,52.37,52.32,52.34,64889.0,44.6322,44.6408,44.5981,44.6152,64889.0
2020-07-21 13:30:00,52.35,52.35,52.32,52.33,287953.0,44.6237,44.6237,44.5981,44.6067,287953.0
2020-07-21 13:35:00,52.35,52.39,52.32,52.34,51779.0,44.6237,44.6578,44.5981,44.6152,51779.0
2020-07-21 13:40:00,52.35,52.44,52.31,52.41,71589.0,44.6237,44.7004,44.5896,44.6748,71589.0
2020-07-21 13:45:00,52.41,52.42,52.36,52.39,40538.0,44.6748,44.6834,44.6322,44.6578,40538.0
2020-07-21 13:50:00,52.39,52.45,52.37,52.44,92094.0,44.6578,44.7089,44.6408,44.7004,92094.0
2020-07-21 13:55:00,52.44,52.45,52.41,52.42,68071.0,44.7004,44.7089,44.6748,44.6834,68071.0
2020-07-21 14:00:00,52.42,52.43,52.34,52.35,59615.0,44.6834,44.6919,44.6152,44.6237,59615.0
2020-07-21 14:05:00,52.35,52.38,52.29,52.29,61931.0,44.6237,44.6493,44.5726,44.5726,61931.0
2020-07-21 14:10:00,52.29,52.3,52.25,52.26,173249.0,44.5726,44.5811,44.5385,44.547,173249.0
2020-07-21 14:15:00,52.26,52.27,52.2,52.2,77077.0,44.547,44.5555,44.4958,44.4958,77077.0
2020-07-21 14:20:00,52.21,52.25,52.17,52.25,43266.0,44.5044,44.5385,44.4703,44.5385,43266.0
2020-07-21 14:25:00,52.24,52.28,52.2,52.26,52121.0,44.5299,44.564,44.4958,44.547,52121.0
2020-07-21 14:30:00,52.26,52.3,52.24,52.27,56096.0,44.547,44.5811,44.5299,44.5555,56096.0
2020-07-21 14:35:00,52.27,52.3,52.25,52.27,35002.0,44.5555,44.5811,44.5385,44.5555,35002.0
2020-07-21 14:40:00,52.26,52.34,52.26,52.33,44976.0,44.547,44.6152,44.547,44.6067,44976.0
2020-07-21 14:45:00,52.33,52.37,52.29,52.35,32546.0,44.6067,44.6408,44.5726,44.6237,32546.0
2020-07-21 14:50:00,52.36,52.38,52.32,52.35,45172.0,44.6322,44.6493,44.5981,44.6237,45172.0
2020-07-21 14:55:00,52.35,52.36,52.3,52.33,44503.0,44.6237,44.6322,44.5811,44.6067,44503.0
2020-07-21 15:00:00,52.33,52.39,52.29,52.38,79947.0,44.6067,44.6578,44.5726,44.6493,79947.0
2020-07-21 15:05:00,52.38,52.4,52.33,52.38,63666.0,44.6493,44.6663,44.6067,44.6493,63666.0
2020-07-21 15:10:00,52.39,52.4,52.33,52.36,157751.0,44.6578,44.6663,44.6067,44.6322,157751.0
2020-07-21 15:15:00,52.34,52.37,52.28,52.32,96017.0,44.6152,44.6408,44.564,44.5981,96017.0
2020-07-21 15:20:00,52.32,52.39,52.29,52.3,108701.0,44.5981,44.6578,44.5726,44.5811,108701.0
2020-07-21 15:25:00,52.3,52.35,52.27,52.29,94529.0,44.5811,44.6237,44.5555,44.5726,94529.0
2020-07-21 15:30:00,52.29,52.32,52.21,52.23,110139.0,44.5726,44.5981,44.5044,44.5214,110139.0
2020-07-21 15:35:00,52.23,52.28,52.2,52.25,111521.0,44.5214,44.564,44.4958,44.5385,111521.0
2020-07-21 15:40:00,52.25,52.3,52.21,52.29,124109.0,44.5385,44.5811,44.5044,44.5726,124109.0
2020-07-21 15:45:00,52.29,52.4,52.29,52.36,232662.0,44.5726,44.6663,44.5726,44.6322,232662.0
2020-07-21 15:50:00,52.36,52.38,52.13,52.21,482242.0,44.6322,44.6493,44.4362,44.5044,482242.0
2020-07-21 15:55:00,52.22,52.4,52.17,52.38,706377.0,44.5129,44.6663,44.4703,44.6493,706377.0
2020-07-22 09:30:00,52.0,52.27,51.97,52.1,289407.0,44.3254,44.5555,44.2998,44.4106,289407.0
2020-07-22 09:35:00,52.12,52.17,51.9,51.99,171438.0,44.4277,44.4703,44.2401,44.3168,171438.0
2020-07-22 09:40:00,51.99,52.22,51.99,52.19,97095.0,44.3168,44.5129,44.3168,44.4873,97095.0
2020-07-22 09:45:00,52.2,52.25,52.13,52.15,121859.0,44.4958,44.5385,44.4362,44.4532,121859.0
2020-07-22 09:50:00,52.14,52.35,52.12,52.29,144610.0,44.4447,44.6237,44.4277,44.5726,144610.0
2020-07-22 09:55:00,52.29,52.3,52.18,52.22,65291.0,44.5726,44.5811,44.4788,44.5129,65291.0
2020-07-22 10:00:00,52.22,52.25,52.14,52.19,77839.0,44.5129,44.5385,44.4447,44.4873,77839.0
2020-07-22 10:05:00,52.18,52.23,52.05,52.12,213562.0,44.4788,44.5214,44.368,44.4277,213562.0
2020-07-22 10:10:00,52.12,52.16,51.95,51.98,80560.0,44.4277,44.4617,44.2827,44.3083,80560.0
2020-07-22 10:15:00,51.98,52.02,51.57,51.69,235351.0,44.3083,44.3424,43.9588,44.0611,235351.0
2020-07-22 10:20:00,51.7,51.8,51.68,51.77,81291.0,44.0696,44.1549,44.0526,44.1293,81291.0
2020-07-22 10:25:00,51.76,51.81,51.71,51.76,117941.0,44.1208,44.1634,44.0782,44.1208,117941.0
2020-07-22 10:30:00,51.76,51.98,51.75,51.94,121313.0,44.1208,44.3083,44.1123,44.2742,121313.0
2020-07-22 10:35:00,51.93,52.0,51.9,51.91,55254.0,44.2657,44.3254,44.2401,44.2486,55254.0
2020-07-22 10:40:00,51.9,52.04,51.89,52.0,85450.0,44.2401,44.3595,44.2316,44.3254,85450.0
2020-07-22 10:45:00,52.0,52.08,51.96,51.98,63994.0,44.3254,44.3936,44.2913,44.3083,63994.0
2020-07-22 10:50:00,51.98,51.99,51.9,51.93,90522.0,44.3083,44.3168,44.2401,44.2657,90522.0
2020-07-22 10:55:00,51.93,52.02,51.9,52.0,84111.0,44.2657,44.3424,44.2401,44.3254,84111.0
2020-07-22 11:00:00,52.01,52.05,51.97,51.99,61319.0,44.3339,44.368,44.2998,44.3168,61319.0
2020-07-22 11:05:00,51.99,52.03,51.94,51.95,52525.0,44.3168,44.3509,44.2742,44.2827,52525.0
2020-07-22 11:10:00,51.95,51.98,51.91,51.94,91960.0,44.2827,44.3083,44.2486,44.2742,91960.0
2020-07-22 11:15:00,51.93,52.0,51.79,51.82,110434.0,44.2657,44.3254,44.1464,44.1719,110434.0
2020-07-22 11:20:00,51.82,51.86,51.76,51.77,40349.0,44.1719,44.206,44.1208,44.1293,40349.0
2020-07-22 11:25:00,51.77,51.78,51.61,51.62,129187.0,44.1293,44.1378,43.9929,44.0014,129187.0
2020-07-22 11:30:00,51.63,51.74,51.59,51.7,100709.0,44.01,44.1037,43.9759,44.0696,100709.0
2020-07-22 11:35:00,51.69,51.7,51.63,51.65,90539.0,44.0611,44.0696,44.01,44.027,90539.0
2020-07-22 11:40:00,51.65,51.67,51.6,51.63,69626.0,44.027,44.0441,43.9844,44.01,69626.0
2020-07-22 11:45:00,51.62,51.69,51.58,51.59,78283.0,44.0014,44.0611,43.9673,43.9759,78283.0
2020-07-22 11:50:00,51.58,51.65,51.56,51.64,95960.0,43.9673,44.027,43.9503,44.0185,95960.0
2020-07-22 11:55:00,51.64,51.66,51.59,51.64,65093.0,44.0185,44.0355,43.9759,44.0185,65093.0
2020-07-22 12:00:00,51.63,51.65,51.51,51.58,146463.0,44.01,44.027,43.9077,43.9673,146463.0
2020-07-22 12:05:00,51.58,51.58,51.52,51.53,126064.0,43.9673,43.9673,43.9162,43.9247,126064.0
2020-07-22 12:10:00,51.52,51.55,51.5,51.54,219326.0,43.9162,43.9418,43.8992,43.9333,219326.0
2020-07-22 12:15:00,51.54,51.58,51.48,51.51,114798.0,43.9333,43.9673,43.8821,43.9077,114798.0
2020-07-22 12:20:00,51.5,51.57,51.48,51.52,67107.0,43.8992,43.9588,43.8821,43.9162,67107.0
2020-07-22 12:25:00,51.51,51.51,51.43,51.45,93805.0,43.9077,43.9077,43.8395,43.8565,93805.0
2020-07-22 12:30:00,51.46,51.5,51.44,51.46,154585.0,43.8651,43.8992,43.848,43.8651,154585.0
2020-07-22 12:35:00,51.45,51.45,51.29,51.3,183270.0,43.8565,43.8565,43.7201,43.7287,183270.0
2020-07-22 12:40:00,51.3,51.34,51.29,51.3,123828.0,43.7287,43.7628,43.7201,43.7287,123828.0
2020-07-22 12:45:00,51.3,51.44,51.23,51.43,345490.0,43.7287,43.848,43.669,43.8395,345490.0
2020-07-22 12:50:00,51.43,51.44,51.34,51.34,132730.0,43.8395,43.848,43.7628,43.7628,132730.0
2020-07-22 12:55:00,51.34,51.39,51.29,51.3,74473.0,43.7628,43.8054,43.7201,43.7287,74473.0
2020-07-22 13:00:00,51.3,51.34,51.28,51.34,78108.0,43.7287,43.7628,43.7116,43.7628,78108.0
2020-07-22 13:05:00,51.34,51.34,51.26,51.27,33211.0,43.7628,43.7628,43.6946,43.7031,33211.0
2020-07-22 13:10:00,51.27,51.27,51.21,51.24,77815.0,43.7031,43.7031,43.652,43.6775,77815.0
2020-07-22 13:15:00,51.24,51.29,51.24,51.28,70220.0,43.6775,43.7201,43.6775,43.7116,70220.0
2020-07-22 13:20:00,51.28,51.3,51.22,51.24,75748.0,43.7116,43.7287,43.6605,43.6775,75748.0
2020-07-22 13:25:00,51.25,51.27,51.2,51.25,42723.0,43.6861,43.7031,43.6434,43.6861,42723.0
2020-07-22 13:30:00,51.25,51.26,51.2,51.2,52650.0,43.6861,43.6946,43.6434,43.6434,52650.0
2020-07-22 13:35:00,51.2,51.26,51.16,51.25,155538.0,43.6434,43.6946,43.6093,43.6861,155538.0
2020-07-22 13:40:00,51.24,51.31,51.23,51.3,158116.0,43.6775,43.7372,43.669,43.7287,158116.0
2020-07-22 13:45:00,51.3,51.31,51.22,51.27,100156.0,43.7287,43.7372,43.6605,43.7031,100156.0
2020-07-22 13:50:00,51.27,51.31,51.26,51.28,58047.0,43.7031,43.7372,43.6946,43.7116,58047.0
2020-07-22 13:55:00,51.28,51.28,51.18,51.19,47565.0,43.7116,43.7116,43.6264,43.6349,47565.0
2020-07-22 14:00:00,51.19,51.24,51.17,51.23,54008.0,43.6349,43.6775,43.6179,43.669,54008.0
2020-07-22 14:05:00,51.23,51.29,51.22,51.27,58064.0,43.669,43.7201,43.6605,43.7031,58064.0
2020-07-22 14:10:00,51.27,51.29,51.23,51.26,101908.0,43.7031,43.7201,43.669,43.6946,101908.0
2020-07-22 14:15:00,51.27,51.27,51.19,51.21,92602.0,43.7031,43.7031,43.6349,43.652,92602.0
2020-07-22 14:20:00,51.21,51.24,51.17,51.2,88518.0,43.652,43.6775,43.6179,43.6434,88518.0
2020-07-22 14:25:00,51.19,51.2,51.17,51.19,74075.0,43.6349,43.6434,43.6179,43.6349,74075.0
2020-07-22 14:30:00,51.19,51.27,51.16,51.24,107925.0,43.6349,43.7031,43.6093,43.6775,107925.0
2020-07-22 14:35:00,51.24,51.31,51.22,51.27,236013.0,43.6775,43.7372,43.6605,43.7031,236013.0
2020-07-22 14:40:00,51.28,51.28,51.24,51.25,79851.0,43.7116,43.7116,43.6775,43.6861,79851.0
2020-07-22 14:45:00,51.26,51.3,51.25,51.27,91639.0,43.6946,43.7287,43.6861,43.7031,91639.0
2020-07-22 14:50:00,51.26,51.31,51.25,51.27,184819.0,43.6946,43.7372,43.6861,43.7031,184819.0
2020-07-22 14:55:00,51.26,51.3,51.25,51.26,253328.0,43.6946,43.7287,43.6861,43.6946,253328.0
2020-07-22 15:00:00,51.26,51.3,51.2,51.21,138639.0,43.6946,43.7287,43.6434,43.652,138639.0
2020-07-22 15:05:00,51.2,51.23,51.11,51.12,188247.0,43.6434,43.669,43.5667,43.5752,188247.0
2020-07-22 15:10:00,51.11,51.16,51.08,51.12,222776.0,43.5667,43.6093,43.5411,43.5752,222776.0
2020-07-22 15:15:00,51.12,51.13,51.06,51.07,117561.0,43.5752,43.5838,43.5241,43.5326,117561.0
2020-07-22 15:20:00,51.07,51.12,51.05,51.11,119860.0,43.5326,43.5752,43.5156,43.5667,119860.0
2020-07-22 15:25:00,51.11,51.12,51.06,51.08,187113.0,43.5667,43.5752,43.5241,43.5411,187113.0
2020-07-22 15:30:00,51.09,51.13,51.06,51.11,164904.0,43.5497,43.5838,43.5241,43.5667,164904.0
2020-07-22 15:35:00,51.11,51.15,51.09,51.11,236123.0,43.5667,43.6008,43.5497,43.5667,236123.0
2020-07-22 15:40:00,51.12,51.12,51.07,51.1,165411.0,43.5752,43.5752,43.5326,43.5582,165411.0
2020-07-22 15:45:00,51.11,51.2,51.1,51.12,471987.0,43.5667,43.6434,43.5582,43.5752,471987.0
2020-07-22 15:50:00,51.12,51.17,51.08,51.09,383977.0,43.5752,43.6179,43.5411,43.5497,383977.0
2020-07-22 15:55:00,51.1,51.14,50.99,51.0,1431528.0,43.5582,43.5923,43.4644,43.473,1431528.0
2020-07-23 09:30:00,50.99,51.17,50.83,50.98,276087.0,43.4644,43.6179,43.328,43.4559,276087.0
2020-07-23 09:35:00,50.97,51.01,50.9,50.99,141871.0,43.4474,43.4815,43.3877,43.4644,141871.0
2020-07-23 09:40:00,50.99,51.0,50.83,50.96,229979.0,43.4644,43.473,43.328,43.4389,229979.0
2020-07-23 09:45:00,50.97,51.03,50.88,51.02,169610.0,43.4474,43.4985,43.3707,43.49,169610.0
2020-07-23 09:50:00,51.02,51.09,50.99,51.07,164438.0,43.49,43.5497,43.4644,43.5326,164438.0
2020-07-23 09:55:00,51.09,51.21,51.04,51.18,81396.0,43.5497,43.652,43.507,43.6264,81396.0
2020-07-23 10:00:00,51.18,51.25,51.14,51.16,88226.0,43.6264,43.6861,43.5923,43.6093,88226.0
2020-07-23 10:05:00,51.16,51.21,51.06,51.07,116644.0,43.6093,43.652,43.5241,43.5326,116644.0
2020-07-23 10:10:00,51.07,51.11,50.95,50.98,100148.0,43.5326,43.5667,43.4303,43.4559,100148.0
2020-07-23 10:15:00,50.98,50.99,50.77,50.8,128576.0,43.4559,43.4644,43.2769,43.3025,128576.0
2020-07-23 10:20:00,50.8,50.83,50.71,50.77,131456.0,43.3025,43.328,43.2258,43.2769,131456.0
2020-07-23 10:25:00,50.78,50.94,50.77,50.91,132412.0,43.2854,43.4218,43.2769,43.3962,132412.0
2020-07-23 10:30:00,50.91,51.01,50.9,50.99,93100.0,43.3962,43.4815,43.3877,43.4644,93100.0
2020-07-23 10:35:00,50.99,51.01,50.93,50.96,65231.0,43.4644,43.4815,43.4133,43.4389,65231.0
2020-07-23 10:40:00,50.98,51.01,50.92,50.96,50566.0,43.4559,43.4815,43.4048,43.4389,50566.0
2020-07-23 10:45:00,50.95,50.97,50.91,50.95,58307.0,43.4303,43.4474,43.3962,43.4303,58307.0
2020-07-23 10:50:00,50.96,51.04,50.93,51.01,125080.0,43.4389,43.507,43.4133,43.4815,125080.0
2020-07-23 10:55:00,51.02,51.07,50.95,50.96,80861.0,43.49,43.5326,43.4303,43.4389,80861.0
2020-07-23 11:00:00,50.96,51.01,50.84,50.87,102577.0,43.4389,43.4815,43.3366,43.3621,102577.0
2020-07-23 11:05:00,50.87,50.95,50.8,50.95,150799.0,43.3621,43.4303,43.3025,43.4303,150799.0
2020-07-23 11:10:00,50.95,50.97,50.83,50.84,101867.0,43.4303,43.4474,43.328,43.3366,101867.0
2020-07-23 11:15:00,50.85,50.86,50.67,50.72,107173.0,43.3451,43.3536,43.1917,43.2343,107173.0
2020-07-23 11:20:00,50.72,50.82,50.72,50.81,104020.0,43.2343,43.3195,43.2343,43.311,104020.0
2020-07-23 11:25:00,50.81,50.89,50.77,50.86,82174.0,43.311,43.3792,43.2769,43.3536,82174.0
2020-07-23 11:30:00,50.86,50.91,50.83,50.83,67044.0,43.3536,43.3962,43.328,43.328,67044.0
2020-07-23 11:35:00,50.84,50.84,50.7,50.73,130735.0,43.3366,43.3366,43.2172,43.2428,130735.0
2020-07-23 11:40:00,50.73,50.79,50.69,50.72,113178.0,43.2428,43.2939,43.2087,43.2343,113178.0
2020-07-23 11:45:00,50.72,50.83,50.7,50.82,75560.0,43.2343,43.328,43.2172,43.3195,75560.0
2020-07-23 11:50:00,50.82,50.88,50.8,50.83,70304.0,43.3195,43.3707,43.3025,43.328,70304.0
2020-07-23 11:55:00,50.83,50.94,50.82,50.91,79139.0,43.328,43.4218,43.3195,43.3962,79139.0
2020-07-23 12:00:00,50.91,50.94,50.86,50.87,66304.0,43.3962,43.4218,43.3536,43.3621,66304.0
2020-07-23 12:05:00,50.87,50.93,50.82,50.89,95863.0,43.3621,43.4133,43.3195,43.3792,95863.0
2020-07-23 12:10:00,50.9,51.0,50.89,50.93,82326.0,43.3877,43.473,43.3792,43.4133,82326.0
2020-07-23 12:15:00,50.93,51.0,50.9,50.97,81710.0,43.4133,43.473,43.3877,43.4474,81710.0
2020-07-23 12:20:00,50.97,51.05,50.96,50.98,73885.0,43.4474,43.5156,43.4389,43.4559,73885.0
2020-07-23 12:25:00,50.98,51.05,50.94,51.03,61617.0,43.4559,43.5156,43.4218,43.4985,61617.0
2020-07-23 12:30:00,51.04,51.06,50.98,51.03,56581.0,43.507,43.5241,43.4559,43.4985,56581.0
2020-07-23 12:35:00,51.03,51.07,50.98,51.04,75084.0,43.4985,43.5326,43.4559,43.507,75084.0
2020-07-23 12:40:00,51.04,51.16,51.03,51.13,64457.0,43.507,43.6093,43.4985,43.5838,64457.0
2020-07-23 12:45:00,51.13,51.16,51.02,51.02,84484.0,43.5838,43.6093,43.49,43.49,84484.0
2020-07-23 12:50:00,51.01,51.07,51.0,51.05,86024.0,43.4815,43.5326,43.473,43.5156,86024.0
2020-07-23 12:55:00,51.05,51.07,50.95,50.96,64862.0,43.5156,43.5326,43.4303,43.4389,64862.0
2020-07-23 13:00:00,50.96,51.05,50.95,51.05,56921.0,43.4389,43.5156,43.4303,43.5156,56921.0
2020-07-23 13:05:00,51.04,51.05,50.99,51.01,36472.0,43.507,43.5156,43.4644,43.4815,36472.0
2020-07-23 13:10:00,51.02,51.07,51.01,51.07,64541.0,43.49,43.5326,43.4815,43.5326,64541.0
2020-07-23 13:15:00,51.07,51.07,50.95,50.99,49442.0,43.5326,43.5326,43.4303,43.4644,49442.0
2020-07-23 13:20:00,50.98,51.01,50.95,51.0,29573.0,43.4559,43.4815,43.4303,43.473,29573.0
2020-07-23 13:25:00,51.0,51.05,50.94,51.03,48242.0,43.473,43.5156,43.4218,43.4985,48242.0
2020-07-23 13:30:00,51.02,51.02,50.91,50.98,45666.0,43.49,43.49,43.3962,43.4559,45666.0
2020-07-23 13:35:00,50.97,50.98,50.92,50.93,43153.0,43.4474,43.4559,43.4048,43.4133,43153.0
2020-07-23 13:40:00,50.94,50.97,50.77,50.8,140886.0,43.4218,43.4474,43.2769,43.3025,140886.0
2020-07-23 13:45:00,50.79,50.85,50.75,50.76,63362.0,43.2939,43.3451,43.2598,43.2684,63362.0
2020-07-23 13:50:00,50.76,50.8,50.65,50.67,73458.0,43.2684,43.3025,43.1746,43.1917,73458.0
2020-07-23 13:55:00,50.67,50.73,50.63,50.73,121027.0,43.1917,43.2428,43.1576,43.2428,121027.0
2020-07-23 14:00:00,50.72,50.73,50.5,50.58,153487.0,43.2343,43.2428,43.0467,43.1149,153487.0
2020-07-23 14:05:00,50.59,50.65,50.55,50.62,61980.0,43.1235,43.1746,43.0894,43.149,61980.0
2020-07-23 14:10:00,50.62,50.62,50.5,50.53,72743.0,43.149,43.149,43.0467,43.0723,72743.0
2020-07-23 14:15:00,50.52,50.52,50.39,50.47,92352.0,43.0638,43.0638,42.953,43.0212,92352.0
2020-07-23 14:20:00,50.48,50.52,50.42,50.48,144342.0,43.0297,43.0638,42.9786,43.0297,144342.0
2020-07-23 14:25:00,50.48,50.51,50.44,50.48,79948.0,43.0297,43.0553,42.9956,43.0297,79948.0
2020-07-23 14:30:00,50.47,50.54,50.4,50.49,148521.0,43.0212,43.0808,42.9615,43.0382,148521.0
2020-07-23 14:35:00,50.5,50.51,50.4,50.42,74880.0,43.0467,43.0553,42.9615,42.9786,74880.0
2020-07-23 14:40:00,50.43,50.5,50.41,50.47,224133.0,42.9871,43.0467,42.97,43.0212,224133.0
2020-07-23 14:45:00,50.47,50.58,50.44,50.55,169132.0,43.0212,43.1149,42.9956,43.0894,169132.0
2020-07-23 14:50:00,50.55,50.62,50.53,50.58,178840.0,43.0894,43.149,43.0723,43.1149,178840.0
2020-07-23 14:55:00,50.57,50.57,50.49,50.54,161771.0,43.1064,43.1064,43.0382,43.0808,161771.0
2020-07-23 15:00:00,50.55,50.66,50.5,50.63,174371.0,43.0894,43.1831,43.0467,43.1576,174371.0
2020-07-23 15:05:00,50.63,50.64,50.48,50.5,103970.0,43.1576,43.1661,43.0297,43.0467,103970.0
2020-07-23 15:10:00,50.5,50.63,50.5,50.6,159500.0,43.0467,43.1576,43.0467,43.132,159500.0
2020-07-23 15:15:00,50.59,50.65,50.56,50.62,75885.0,43.1235,43.1746,43.0979,43.149,75885.0
2020-07-23 15:20:00,50.62,50.64,50.55,50.55,133687.0,43.149,43.1661,43.0894,43.0894,133687.0
2020-07-23 15:25:00,50.55,50.63,50.5,50.6,110471.0,43.0894,43.1576,43.0467,43.132,110471.0
2020-07-23 15:30:00,50.59,50.64,50.46,50.61,150013.0,43.1235,43.1661,43.0126,43.1405,150013.0
2020-07-23 15:35:00,50.63,50.68,50.53,50.59,303425.0,43.1576,43.2002,43.0723,43.1235,303425.0
2020-07-23 15:40:00,50.58,50.67,50.55,50.66,156250.0,43.1149,43.1917,43.0894,43.1831,156250.0
2020-07-23 15:45:00,50.67,50.69,50.57,50.61,206355.0,43.1917,43.2087,43.1064,43.1405,206355.0
2020-07-23 15:50:00,50.62,50.62,50.31,50.36,537703.0,43.149,43.149,42.8848,42.9274,537703.0
2020-07-23 15:55:00,50.36,50.57,50.35,50.56,1006146.0,42.9274,43.1064,42.9189,43.0979,1006146.0
2020-07-24 09:30:00,50.56,50.73,50.41,50.52,212888.0,43.0979,43.2428,42.97,43.0638,212888.0
2020-07-24 09:35:00,50.5,50.75,50.37,50.45,128443.0,43.0467,43.2598,42.9359,43.0041,128443.0
2020-07-24 09:40:00,50.44,50.61,50.39,50.43,170909.0,42.9956,43.1405,42.953,42.9871,170909.0
2020-07-24 09:45:00,50.43,50.62,50.38,50.62,71132.0,42.9871,43.149,42.9445,43.149,71132.0
2020-07-24 09:50:00,50.62,50.8,50.61,50.73,158520.0,43.149,43.3025,43.1405,43.2428,158520.0
2020-07-24 09:55:00,50.75,50.8,50.61,50.63,54058.0,43.2598,43.3025,43.1405,43.1576,54058.0
2020-07-24 10:00:00,50.61,50.74,50.56,50.58,135452.0,43.1405,43.2513,43.0979,43.1149,135452.0
2020-07-24 10:05:00,50.58,50.65,50.57,50.65,118021.0,43.1149,43.1746,43.1064,43.1746,118021.0
2020-07-24 10:10:00,50.66,50.8,50.66,50.73,74632.0,43.1831,43.3025,43.1831,43.2428,74632.0
2020-07-24 10:15:00,50.75,50.75,50.61,50.61,55193.0,43.2598,43.2598,43.1405,43.1405,55193.0
2020-07-24 10:20:00,50.61,50.62,50.51,50.6,55264.0,43.1405,43.149,43.0553,43.132,55264.0
2020-07-24 10:25:00,50.61,50.66,50.55,50.6,64361.0,43.1405,43.1831,43.0894,43.132,64361.0
2020-07-24 10:30:00,50.6,50.63,50.52,50.56,77904.0,43.132,43.1576,43.0638,43.0979,77904.0
2020-07-24 10:35:00,50.57,50.66,50.52,50.56,47789.0,43.1064,43.1831,43.0638,43.0979,47789.0
2020-07-24 10:40:00,50.57,50.66,50.55,50.62,36642.0,43.1064,43.1831,43.0894,43.149,36642.0
2020-07-24 10:45:00,50.62,50.65,50.53,50.57,43067.0,43.149,43.1746,43.0723,43.1064,43067.0
2020-07-24 10:50:00,50.56,50.58,50.52,50.55,54512.0,43.0979,43.1149,43.0638,43.0894,54512.0
2020-07-24 10:55:00,50.55,50.59,50.49,50.55,75212.0,43.0894,43.1235,43.0382,43.0894,75212.0
2020-07-24 11:00:00,50.55,50.65,50.53,50.53,51998.0,43.0894,43.1746,43.0723,43.0723,51998.0
2020-07-24 11:05:00,50.53,50.53,50.41,50.42,140647.0,43.0723,43.0723,42.97,42.9786,140647.0
2020-07-24 11:10:00,50.42,50.48,50.4,50.43,33146.0,42.9786,43.0297,42.9615,42.9871,33146.0
2020-07-24 11:15:00,50.43,50.47,50.35,50.37,53990.0,42.9871,43.0212,42.9189,42.9359,53990.0
2020-07-24 11:20:00,50.38,50.39,50.32,50.36,72119.0,42.9445,42.953,42.8933,42.9274,72119.0
2020-07-24 11:25:00,50.35,50.42,50.31,50.41,68213.0,42.9189,42.9786,42.8848,42.97,68213.0
2020-07-24 11:30:00,50.41,50.42,50.34,50.36,51684.0,42.97,42.9786,42.9104,42.9274,51684.0
2020-07-24 11:35:00,50.37,50.44,50.31,50.37,49986.0,42.9359,42.9956,42.8848,42.9359,49986.0
2020-07-24 11:40:00,50.37,50.4,50.34,50.39,39265.0,42.9359,42.9615,42.9104,42.953,39265.0
2020-07-24 11:45:00,50.39,50.39,50.34,50.39,27585.0,42.953,42.953,42.9104,42.953,27585.0
2020-07-24 11:50:00,50.38,50.44,50.38,50.43,20467.0,42.9445,42.9956,42.9445,42.9871,20467.0
2020-07-24 11:55:00,50.43,50.43,50.32,50.36,78788.0,42.9871,42.9871,42.8933,42.9274,78788.0
2020-07-24 12:00:00,50.35,50.39,50.33,50.34,32337.0,42.9189,42.953,42.9018,42.9104,32337.0
2020-07-24 12:05:00,50.34,50.37,50.31,50.33,64256.0,42.9104,42.9359,42.8848,42.9018,64256.0
2020-07-24 12:10:00,50.34,50.43,50.32,50.43,39745.0,42.9104,42.9871,42.8933,42.9871,39745.0
2020-07-24 12:15:00,50.42,50.45,50.41,50.44,36019.0,42.9786,43.0041,42.97,42.9956,36019.0
2020-07-24 12:20:00,50.43,50.46,50.41,50.44,28676.0,42.9871,43.0126,42.97,42.9956,28676.0
2020-07-24 12:25:00,50.44,50.47,50.34,50.36,59930.0,42.9956,43.0212,42.9104,42.9274,59930.0
2020-07-24 12:30:00,50.35,50.38,50.34,50.36,29959.0,42.9189,42.9445,42.9104,42.9274,29959.0
2020-07-24 12:35:00,50.36,50.38,50.35,50.36,50227.0,42.9274,42.9445,42.9189,42.9274,50227.0
2020-07-24 12:40:00,50.36,50.44,50.34,50.43,91559.0,42.9274,42.9956,42.9104,42.9871,91559.0
2020-07-24 12:45:00,50.44,50.44,50.38,50.41,23554.0,42.9956,42.9956,42.9445,42.97,23554.0
2020-07-24 12:50:00,50.41,50.45,50.38,50.39,44313.0,42.97,43.0041,42.9445,42.953,44313.0
2020-07-24 12:55:00,50.39,50.4,50.34,50.37,27597.0,42.953,42.9615,42.9104,42.9359,27597.0
2020-07-24 13:00:00,50.36,50.42,50.35,50.37,74764.0,42.9274,42.9786,42.9189,42.9359,74764.0
2020-07-24 13:05:00,50.36,50.39,50.32,50.35,55372.0,42.9274,42.953,42.8933,42.9189,55372.0
2020-07-24 13:10:00,50.35,50.4,50.33,50.34,52562.0,42.9189,42.9615,42.9018,42.9104,52562.0
2020-07-24 13:15:00,50.34,50.39,50.33,50.38,37971.0,42.9104,42.953,42.9018,42.9445,37971.0
2020-07-24 13:20:00,50.39,50.45,50.39,50.45,28888.0,42.953,43.0041,42.953,43.0041,28888.0
2020-07-24 13:25:00,50.45,50.51,50.44,50.45,33451.0,43.0041,43.0553,42.9956,43.0041,33451.0
2020-07-24 13:30:00,50.45,50.45,50.39,50.39,23846.0,43.0041,43.0041,42.953,42.953,23846.0
2020-07-24 13:35:00,50.4,50.41,50.36,50.36,23271.0,42.9615,42.97,42.9274,42.9274,23271.0
2020-07-24 13:40:00,50.37,50.37,50.32,50.37,70125.0,42.9359,42.9359,42.8933,42.9359,70125.0
2020-07-24 13:45:00,50.37,50.38,50.33,50.36,62788.0,42.9359,42.9445,42.9018,42.9274,62788.0
2020-07-24 13:50:00,50.36,50.43,50.32,50.41,55036.0,42.9274,42.9871,42.8933,42.97,55036.0
2020-07-24 13:55:00,50.41,50.42,50.33,50.37,29215.0,42.97,42.9786,42.9018,42.9359,29215.0
2020-07-24 14:00:00,50.36,50.37,50.33,50.34,29951.0,42.9274,42.9359,42.9018,42.9104,29951.0
2020-07-24 14:05:00,50.34,50.41,50.33,50.4,32781.0,42.9104,42.97,42.9018,42.9615,32781.0
2020-07-24 14:10:00,50.41,50.43,50.36,50.39,43502.0,42.97,42.9871,42.9274,42.953,43502.0
2020-07-24 14:15:00,50.4,50.4,50.35,50.39,33340.0,42.9615,42.9615,42.9189,42.953,33340.0
2020-07-24 14:20:00,50.39,50.43,50.34,50.43,30100.0,42.953,42.9871,42.9104,42.9871,30100.0
2020-07-24 14:25:00,50.42,50.46,50.4,50.45,39178.0,42.9786,43.0126,42.9615,43.0041,39178.0
2020-07-24 14:30:00,50.45,50.45,50.35,50.38,39418.0,43.0041,43.0041,42.9189,42.9445,39418.0
2020-07-24 14:35:00,50.38,50.44,50.34,50.43,43672.0,42.9445,42.9956,42.9104,42.9871,43672.0
2020-07-24 14:40:00,50.43,50.46,50.37,50.38,29257.0,42.9871,43.0126,42.9359,42.9445,29257.0
2020-07-24 14:45:00,50.38,50.42,50.37,50.4,42198.0,42.9445,42.9786,42.9359,42.9615,42198.0
2020-07-24 14:50:00,50.4,50.42,50.36,50.38,39243.0,42.9615,42.9786,42.9274,42.9445,39243.0
2020-07-24 14:55:00,50.39,50.39,50.33,50.35,29746.0,42.953,42.953,42.9018,42.9189,29746.0
2020-07-24 15:00:00,50.35,50.44,50.33,50.43,33658.0,42.9189,42.9956,42.9018,42.9871,33658.0
2020-07-24 15:05:00,50.42,50.45,50.4,50.4,65106.0,42.9786,43.0041,42.9615,42.9615,65106.0
2020-07-24 15:10:00,50.41,50.41,50.36,50.38,61524.0,42.97,42.97,42.9274,42.9445,61524.0
2020-07-24 15:15:00,50.39,50.39,50.21,50.23,134905.0,42.953,42.953,42.7995,42.8166,134905.0
2020-07-24 15:20:00,50.23,50.29,50.22,50.28,83858.0,42.8166,42.8677,42.8081,42.8592,83858.0
2020-07-24 15:25:00,50.28,50.28,50.2,50.21,71062.0,42.8592,42.8592,42.791,42.7995,71062.0
2020-07-24 15:30:00,50.2,50.23,50.15,50.17,107787.0,42.791,42.8166,42.7484,42.7654,107787.0
2020-07-24 15:35:00,50.18,50.31,50.17,50.29,201547.0,42.774,42.8848,42.7654,42.8677,201547.0
2020-07-24 15:40:00,50.29,50.31,50.24,50.24,75020.0,42.8677,42.8848,42.8251,42.8251,75020.0
2020-07-24 15:45:00,50.25,50.28,50.2,50.22,108155.0,42.8336,42.8592,42.791,42.8081,108155.0
2020-07-24 15:50:00,50.21,50.21,50.12,50.12,199773.0,42.7995,42.7995,42.7228,42.7228,199773.0
2020-07-24 15:55:00,50.13,50.2,50.07,50.19,369339.0,42.7314,42.791,42.6802,42.7825,369339.0
2020-07-27 09:30:00,49.91,50.13,49.81,49.92,318499.0,42.5438,42.7314,42.4586,42.5523,318499.0
2020-07-27 09:35:00,49.93,50.04,49.77,49.78,226233.0,42.5609,42.6546,42.4245,42.433,226233.0
2020-07-27 09:40:00,49.77,49.91,49.73,49.83,188214.0,42.4245,42.5438,42.3904,42.4756,188214.0
2020-07-27 09:45:00,49.83,49.9,49.78,49.88,168542.0,42.4756,42.5353,42.433,42.5182,168542.0
2020-07-27 09:50:00,49.87,50.09,49.77,50.06,203955.0,42.5097,42.6973,42.4245,42.6717,203955.0
2020-07-27 09:55:00,50.06,50.19,50.05,50.17,108134.0,42.6717,42.7825,42.6632,42.7654,108134.0
2020-07-27 10:00:00,50.17,50.36,50.13,50.34,118788.0,42.7654,42.9274,42.7314,42.9104,118788.0
2020-07-27 10:05:00,50.34,50.44,50.32,50.34,85436.0,42.9104,42.9956,42.8933,42.9104,85436.0
2020-07-27 10:10:00,50.34,50.49,50.3,50.46,67729.0,42.9104,43.0382,42.8763,43.0126,67729.0
2020-07-27 10:15:00,50.47,50.67,50.46,50.64,92828.0,43.0212,43.1917,43.0126,43.1661,92828.0
2020-07-27 10:20:00,50.64,50.81,50.64,50.8,113961.0,43.1661,43.311,43.1661,43.3025,113961.0
2020-07-27 10:25:00,50.8,50.82,50.68,50.8,98922.0,43.3025,43.3195,43.2002,43.3025,98922.0
2020-07-27 10:30:00,50.8,50.86,50.78,50.85,81634.0,43.3025,43.3536,43.2854,43.3451,81634.0
2020-07-27 10:35:00,50.84,50.92,50.84,50.89,58951.0,43.3366,43.4048,43.3366,43.3792,58951.0
2020-07-27 10:40:00,50.88,50.94,50.84,50.91,63879.0,43.3707,43.4218,43.3366,43.3962,63879.0
2020-07-27 10:45:00,50.9,50.95,50.87,50.92,76491.0,43.3877,43.4303,43.3621,43.4048,76491.0
2020-07-27 10:50:00,50.92,50.96,50.9,50.95,70929.0,43.4048,43.4389,43.3877,43.4303,70929.0
2020-07-27 10:55:00,50.94,50.97,50.89,50.91,63659.0,43.4218,43.4474,43.3792,43.3962,63659.0
2020-07-27 11:00:00,50.91,50.99,50.88,50.9,77231.0,43.3962,43.4644,43.3707,43.3877,77231.0
2020-07-27 11:05:00,50.9,50.95,50.87,50.92,48100.0,43.3877,43.4303,43.3621,43.4048,48100.0
2020-07-27 11:10:00,50.93,51.08,50.92,51.05,103102.0,43.4133,43.5411,43.4048,43.5156,103102.0
2020-07-27 11:15:00,51.05,51.08,50.99,51.0,65991.0,43.5156,43.5411,43.4644,43.473,65991.0
2020-07-27 11:20:00,51.01,51.03,50.91,50.91,56819.0,43.4815,43.4985,43.3962,43.3962,56819.0
2020-07-27 11:25:00,50.91,50.95,50.77,50.82,68701.0,43.3962,43.4303,43.2769,43.3195,68701.0
2020-07-27 11:30:00,50.83,50.93,50.81,50.9,47950.0,43.328,43.4133,43.311,43.3877,47950.0
2020-07-27 11:35:00,50.89,50.93,50.85,50.88,54388.0,43.3792,43.4133,43.3451,43.3707,54388.0
2020-07-27 11:40:00,50.88,50.94,50.87,50.9,38521.0,43.3707,43.4218,43.3621,43.3877,38521.0
2020-07-27 11:45:00,50.89,50.96,50.88,50.95,39975.0,43.3792,43.4389,43.3707,43.4303,39975.0
2020-07-27 11:50:00,50.94,50.97,50.93,50.94,42858.0,43.4218,43.4474,43.4133,43.4218,42858.0
2020-07-27 11:55:00,50.95,50.98,50.9,50.94,44848.0,43.4303,43.4559,43.3877,43.4218,44848.0
2020-07-27 12:00:00,50.93,50.98,50.92,50.97,35380.0,43.4133,43.4559,43.4048,43.4474,35380.0
2020-07-27 12:05:00,50.97,50.99,50.94,50.96,44404.0,43.4474,43.4644,43.4218,43.4389,44404.0
2020-07-27 12:10:00,50.95,50.98,50.88,50.89,39080.0,43.4303,43.4559,43.3707,43.3792,39080.0
2020-07-27 12:15:00,50.89,50.97,50.89,50.93,64742.0,43.3792,43.4474,43.3792,43.4133,64742.0
2020-07-27 12:20:00,50.92,51.08,50.92,51.08,66322.0,43.4048,43.5411,43.4048,43.5411,66322.0
2020-07-27 12:25:00,51.07,51.16,51.05,51.15,62761.0,43.5326,43.6093,43.5156,43.6008,62761.0
2020-07-27 12:30:00,51.15,51.2,51.12,51.2,81645.0,43.6008,43.6434,43.5752,43.6434,81645.0
2020-07-27 12:35:00,51.19,51.23,51.14,51.16,101791.0,43.6349,43.669,43.5923,43.6093,101791.0
2020-07-27 12:40:00,51.16,51.2,51.1,51.11,61591.0,43.6093,43.6434,43.5582,43.5667,61591.0
2020-07-27 12:45:00,51.1,51.15,51.08,51.13,43079.0,43.5582,43.6008,43.5411,43.5838,43079.0
2020-07-27 12:50:00,51.14,51.17,51.12,51.16,41593.0,43.5923,43.6179,43.5752,43.6093,41593.0
2020-07-27 12:55:00,51.16,51.19,51.13,51.15,47148.0,43.6093,43.6349,43.5838,43.6008,47148.0
2020-07-27 13:00:00,51.15,51.16,51.05,51.07,47100.0,43.6008,43.6093,43.5156,43.5326,47100.0
2020-07-27 13:05:00,51.07,51.07,51.01,51.05,48713.0,43.5326,43.5326,43.4815,43.5156,48713.0
2020-07-27 13:10:00,51.05,51.11,51.04,51.1,31995.0,43.5156,43.5667,43.507,43.5582,31995.0
2020-07-27 13:15:00,51.09,51.13,51.09,51.1,44658.0,43.5497,43.5838,43.5497,43.5582,44658.0
2020-07-27 13:20:00,51.09,51.1,51.03,51.04,50349.0,43.5497,43.5582,43.4985,43.507,50349.0
2020-07-27 13:25:00,51.03,51.1,51.02,51.05,49156.0,43.4985,43.5582,43.49,43.5156,49156.0
2020-07-27 13:30:00,51.06,51.07,51.02,51.07,37412.0,43.5241,43.5326,43.49,43.5326,37412.0
2020-07-27 13:35:00,51.07,51.11,51.03,51.1,44180.0,43.5326,43.5667,43.4985,43.5582,44180.0
2020-07-27 13:40:00,51.11,51.12,51.05,51.05,61908.0,43.5667,43.5752,43.5156,43.5156,61908.0
2020-07-27 13:45:00,51.05,51.11,51.03,51.06,44571.0,43.5156,43.5667,43.4985,43.5241,44571.0
2020-07-27 13:50:00,51.05,51.07,51.03,51.04,26572.0,43.5156,43.5326,43.4985,43.507,26572.0
2020-07-27 13:55:00,51.05,51.06,51.0,51.02,42001.0,43.5156,43.5241,43.473,43.49,42001.0
2020-07-27 14:00:00,51.01,51.02,50.95,50.98,54870.0,43.4815,43.49,43.4303,43.4559,54870.0
2020-07-27 14:05:00,50.98,51.02,50.92,51.01,140892.0,43.4559,43.49,43.4048,43.4815,140892.0
2020-07-27 14:10:00,51.01,51.07,51.0,51.03,81276.0,43.4815,43.5326,43.473,43.4985,81276.0
2020-07-27 14:15:00,51.03,51.08,51.0,51.08,66104.0,43.4985,43.5411,43.473,43.5411,66104.0
2020-07-27 14:20:00,51.08,51.19,51.07,51.18,77045.0,43.5411,43.6349,43.5326,43.6264,77045.0
2020-07-27 14:25:00,51.19,51.21,51.16,51.18,56835.0,43.6349,43.652,43.6093,43.6264,56835.0
2020-07-27 14:30:00,51.18,51.2,51.15,51.16,50259.0,43.6264,43.6434,43.6008,43.6093,50259.0
2020-07-27 14:35:00,51.15,51.29,51.14,51.26,120126.0,43.6008,43.7201,43.5923,43.6946,120126.0
2020-07-27 14:40:00,51.26,51.34,51.25,51.28,126419.0,43.6946,43.7628,43.6861,43.7116,126419.0
2020-07-27 14:45:00,51.28,51.32,51.25,51.29,79794.0,43.7116,43.7457,43.6861,43.7201,79794.0
2020-07-27 14:50:00,51.29,51.31,51.25,51.29,120285.0,43.7201,43.7372,43.6861,43.7201,120285.0
2020-07-27 14:55:00,51.3,51.3,51.22,51.28,131221.0,43.7287,43.7287,43.6605,43.7116,131221.0
2020-07-27 15:00:00,51.27,51.28,51.21,51.24,131785.0,43.7031,43.7116,43.652,43.6775,131785.0
2020-07-27 15:05:00,51.23,51.32,51.2,51.32,119679.0,43.669,43.7457,43.6434,43.7457,119679.0
2020-07-27 15:10:00,51.32,51.37,51.29,51.3,219155.0,43.7457,43.7883,43.7201,43.7287,219155.0
2020-07-27 15:15:00,51.3,51.38,51.29,51.38,123359.0,43.7287,43.7969,43.7201,43.7969,123359.0
2020-07-27 15:20:00,51.37,51.48,51.37,51.47,196109.0,43.7883,43.8821,43.7883,43.8736,196109.0
2020-07-27 15:25:00,51.47,51.5,51.42,51.48,139457.0,43.8736,43.8992,43.831,43.8821,139457.0
2020-07-27 15:30:00,51.48,51.54,51.47,51.52,193181.0,43.8821,43.9333,43.8736,43.9162,193181.0
2020-07-27 15:35:00,51.52,51.57,51.49,51.5,135517.0,43.9162,43.9588,43.8906,43.8992,135517.0
2020-07-27 15:40:00,51.5,51.53,51.46,51.51,127318.0,43.8992,43.9247,43.8651,43.9077,127318.0
2020-07-27 15:45:00,51.49,51.52,51.4,51.44,223519.0,43.8906,43.9162,43.8139,43.848,223519.0
2020-07-27 15:50:00,51.43,51.44,51.31,51.36,238456.0,43.8395,43.848,43.7372,43.7798,238456.0
2020-07-27 15:55:00,51.36,51.4,51.28,51.33,510502.0,43.7798,43.8139,43.7116,43.7542,510502.0
2020-07-28 09:30:00,50.83,51.22,50.83,50.9,290634.0,43.328,43.6605,43.328,43.3877,290634.0
2020-07-28 09:35:00,50.9,51.01,50.56,50.77,155729.0,43.3877,43.4815,43.0979,43.2769,155729.0
2020-07-28 09:40:00,50.78,50.87,50.7,50.77,93765.0,43.2854,43.3621,43.2172,43.2769,93765.0
2020-07-28 09:45:00,50.75,50.87,50.67,50.69,90936.0,43.2598,43.3621,43.1917,43.2087,90936.0
2020-07-28 09:50:00,50.69,50.74,50.54,50.56,106334.0,43.2087,43.2513,43.0808,43.0979,106334.0
2020-07-28 09:55:00,50.57,50.76,50.5,50.76,90306.0,43.1064,43.2684,43.0467,43.2684,90306.0
2020-07-28 10:00:00,50.76,50.97,50.74,50.96,109335.0,43.2684,43.4474,43.2513,43.4389,109335.0
2020-07-28 10:05:00,50.97,50.98,50.85,50.92,88265.0,43.4474,43.4559,43.3451,43.4048,88265.0
2020-07-28 10:10:00,50.92,50.96,50.85,50.92,76217.0,43.4048,43.4389,43.3451,43.4048,76217.0
2020-07-28 10:15:00,50.92,51.03,50.91,51.02,69073.0,43.4048,43.4985,43.3962,43.49,69073.0
2020-07-28 10:20:00,51.02,51.04,50.95,51.04,68159.0,43.49,43.507,43.4303,43.507,68159.0
2020-07-28 10:25:00,51.05,51.06,50.85,50.91,50002.0,43.5156,43.5241,43.3451,43.3962,50002.0
2020-07-28 10:30:00,50.91,50.95,50.77,50.78,49459.0,43.3962,43.4303,43.2769,43.2854,49459.0
2020-07-28 10:35:00,50.78,50.8,50.71,50.73,35677.0,43.2854,43.3025,43.2258,43.2428,35677.0
2020-07-28 10:40:00,50.73,50.74,50.54,50.55,50769.0,43.2428,43.2513,43.0808,43.0894,50769.0
2020-07-28 10:45:00,50.55,50.64,50.54,50.57,66110.0,43.0894,43.1661,43.0808,43.1064,66110.0
2020-07-28 10:50:00,50.58,50.62,50.55,50.62,59901.0,43.1149,43.149,43.0894,43.149,59901.0
2020-07-28 10:55:00,50.63,50.74,50.63,50.63,46226.0,43.1576,43.2513,43.1576,43.1576,46226.0
2020-07-28 11:00:00,50.63,50.7,50.58,50.58,61946.0,43.1576,43.2172,43.1149,43.1149,61946.0
2020-07-28 11:05:00,50.58,50.58,50.45,50.51,70506.0,43.1149,43.1149,43.0041,43.0553,70506.0
2020-07-28 11:10:00,50.52,50.77,50.51,50.72,81207.0,43.0638,43.2769,43.0553,43.2343,81207.0
2020-07-28 11:15:00,50.72,50.74,50.65,50.7,45795.0,43.2343,43.2513,43.1746,43.2172,45795.0
2020-07-28 11:20:00,50.71,50.72,50.66,50.67,29038.0,43.2258,43.2343,43.1831,43.1917,29038.0
2020-07-28 11:25:00,50.67,50.71,50.66,50.7,46162.0,43.1917,43.2258,43.1831,43.2172,46162.0
2020-07-28 11:30:00,50.7,50.75,50.68,50.73,31420.0,43.2172,43.2598,43.2002,43.2428,31420.0
2020-07-28 11:35:00,50.73,50.8,50.7,50.76,34675.0,43.2428,43.3025,43.2172,43.2684,34675.0
2020-07-28 11:40:00,50.77,50.77,50.67,50.69,39649.0,43.2769,43.2769,43.1917,43.2087,39649.0
2020-07-28 11:45:00,50.69,50.72,50.64,50.71,46762.0,43.2087,43.2343,43.1661,43.2258,46762.0
2020-07-28 11:50:00,50.7,50.76,50.69,50.74,47813.0,43.2172,43.2684,43.2087,43.2513,47813.0
2020-07-28 11:55:00,50.74,50.76,50.67,50.74,40851.0,43.2513,43.2684,43.1917,43.2513,40851.0
2020-07-28 12:00:00,50.74,50.77,50.67,50.72,39632.0,43.2513,43.2769,43.1917,43.2343,39632.0
2020-07-28 12:05:00,50.71,50.73,50.66,50.66,28570.0,43.2258,43.2428,43.1831,43.1831,28570.0
2020-07-28 12:10:00,50.66,50.7,50.62,50.64,53889.0,43.1831,43.2172,43.149,43.1661,53889.0
2020-07-28 12:15:00,50.64,50.65,50.56,50.56,90698.0,43.1661,43.1746,43.0979,43.0979,90698.0
2020-07-28 12:20:00,50.56,50.59,50.52,50.56,78599.0,43.0979,43.1235,43.0638,43.0979,78599.0
2020-07-28 12:25:00,50.56,50.58,50.52,50.55,36522.0,43.0979,43.1149,43.0638,43.0894,36522.0
2020-07-28 12:30:00,50.55,50.59,50.53,50.59,25725.0,43.0894,43.1235,43.0723,43.1235,25725.0
2020-07-28 12:35:00,50.58,50.62,50.57,50.58,27543.0,43.1149,43.149,43.1064,43.1149,27543.0
2020-07-28 12:40:00,50.58,50.58,50.47,50.48,140626.0,43.1149,43.1149,43.0212,43.0297,140626.0
2020-07-28 12:45:00,50.49,50.5,50.45,50.48,60772.0,43.0382,43.0467,43.0041,43.0297,60772.0
2020-07-28 12:50:00,50.49,50.55,50.47,50.54,42545.0,43.0382,43.0894,43.0212,43.0808,42545.0
2020-07-28 12:55:00,50.54,50.59,50.53,50.58,28044.0,43.0808,43.1235,43.0723,43.1149,28044.0
2020-07-28 13:00:00,50.59,50.64,50.58,50.62,51856.0,43.1235,43.1661,43.1149,43.149,51856.0
2020-07-28 13:05:00,50.62,50.64,50.6,50.63,33571.0,43.149,43.1661,43.132,43.1576,33571.0
2020-07-28 13:10:00,50.63,50.63,50.49,50.52,79046.0,43.1576,43.1576,43.0382,43.0638,79046.0
2020-07-28 13:15:00,50.51,50.6,50.5,50.58,31705.0,43.0553,43.132,43.0467,43.1149,31705.0
2020-07-28 13:20:00,50.58,50.62,50.57,50.58,20400.0,43.1149,43.149,43.1064,43.1149,20400.0
2020-07-28 13:25:00,50.58,50.6,50.55,50.6,18307.0,43.1149,43.132,43.0894,43.132,18307.0
2020-07-28 13:30:00,50.6,50.64,50.6,50.62,19526.0,43.132,43.1661,43.132,43.149,19526.0
2020-07-28 13:35:00,50.62,50.63,50.58,50.59,15597.0,43.149,43.1576,43.1149,43.1235,15597.0
2020-07-28 13:40:00,50.6,50.62,50.57,50.6,19062.0,43.132,43.149,43.1064,43.132,19062.0
2020-07-28 13:45:00,50.6,50.65,50.59,50.65,16961.0,43.132,43.1746,43.1235,43.1746,16961.0
2020-07-28 13:50:00,50.65,50.68,50.65,50.68,18319.0,43.1746,43.2002,43.1746,43.2002,18319.0
2020-07-28 13:55:00,50.68,50.7,50.65,50.66,28363.0,43.2002,43.2172,43.1746,43.1831,28363.0
2020-07-28 14:00:00,50.66,50.72,50.64,50.72,30812.0,43.1831,43.2343,43.1661,43.2343,30812.0
2020-07-28 14:05:00,50.72,50.75,50.71,50.75,40397.0,43.2343,43.2598,43.2258,43.2598,40397.0
2020-07-28 14:10:00,50.74,50.79,50.73,50.73,57025.0,43.2513,43.2939,43.2428,43.2428,57025.0
2020-07-28 14:15:00,50.74,50.77,50.7,50.71,26216.0,43.2513,43.2769,43.2172,43.2258,26216.0
2020-07-28 14:20:00,50.71,50.74,50.67,50.73,46249.0,43.2258,43.2513,43.1917,43.2428,46249.0
2020-07-28 14:25:00,50.73,50.74,50.68,50.69,31041.0,43.2428,43.2513,43.2002,43.2087,31041.0
2020-07-28 14:30:00,50.69,50.72,50.68,50.69,30101.0,43.2087,43.2343,43.2002,43.2087,30101.0
2020-07-28 14:35:00,50.7,50.74,50.67,50.73,44143.0,43.2172,43.2513,43.1917,43.2428,44143.0
2020-07-28 14:40:00,50.73,50.73,50.67,50.69,28879.0,43.2428,43.2428,43.1917,43.2087,28879.0
2020-07-28 14:45:00,50.7,50.73,50.61,50.61,112053.0,43.2172,43.2428,43.1405,43.1405,112053.0
2020-07-28 14:50:00,50.61,50.65,50.59,50.63,81012.0,43.1405,43.1746,43.1235,43.1576,81012.0
2020-07-28 14:55:00,50.63,50.68,50.55,50.58,77224.0,43.1576,43.2002,43.0894,43.1149,77224.0
2020-07-28 15:00:00,50.58,50.6,50.54,50.55,34956.0,43.1149,43.132,43.0808,43.0894,34956.0
2020-07-28 15:05:00,50.55,50.57,50.52,50.55,37898.0,43.0894,43.1064,43.0638,43.0894,37898.0
2020-07-28 15:10:00,50.55,50.61,50.53,50.61,33725.0,43.0894,43.1405,43.0723,43.1405,33725.0
2020-07-28 15:15:00,50.61,50.62,50.5,50.53,152661.0,43.1405,43.149,43.0467,43.0723,152661.0
2020-07-28 15:20:00,50.52,50.53,50.45,50.48,105015.0,43.0638,43.0723,43.0041,43.0297,105015.0
2020-07-28 15:25:00,50.48,50.49,50.4,50.41,74382.0,43.0297,43.0382,42.9615,42.97,74382.0
2020-07-28 15:30:00,50.41,50.45,50.33,50.38,359362.0,42.97,43.0041,42.9018,42.9445,359362.0
2020-07-28 15:35:00,50.37,50.4,50.35,50.36,98637.0,42.9359,42.9615,42.9189,42.9274,98637.0
2020-07-28 15:40:00,50.36,50.45,50.35,50.41,80858.0,42.9274,43.0041,42.9189,42.97,80858.0
2020-07-28 15:45:00,50.41,50.47,50.34,50.34,114379.0,42.97,43.0212,42.9104,42.9104,114379.0
2020-07-28 15:50:00,50.34,50.37,50.29,50.32,225453.0,42.9104,42.9359,42.8677,42.8933,225453.0
2020-07-28 15:55:00,50.33,50.35,50.21,50.25,473443.0,42.9018,42.9189,42.7995,42.8336,473443.0
2020-07-29 09:30:00,50.27,50.5,50.21,50.45,248336.0,42.8507,43.0467,42.7995,43.0041,248336.0
2020-07-29 09:35:00,50.46,50.54,50.08,50.08,135260.0,43.0126,43.0808,42.6887,42.6887,135260.0
2020-07-29 09:40:00,50.08,50.21,50.04,50.17,123850.0,42.6887,42.7995,42.6546,42.7654,123850.0
2020-07-29 09:45:00,50.17,50.22,50.1,50.13,102263.0,42.7654,42.8081,42.7058,42.7314,102263.0
2020-07-29 09:50:00,50.13,50.16,50.06,50.16,68453.0,42.7314,42.7569,42.6717,42.7569,68453.0
2020-07-29 09:55:00,50.16,50.21,50.01,50.04,95867.0,42.7569,42.7995,42.6291,42.6546,95867.0
2020-07-29 10:00:00,50.04,50.05,49.95,49.98,150707.0,42.6546,42.6632,42.5779,42.6035,150707.0
2020-07-29 10:05:00,49.97,50.02,49.9,49.91,105845.0,42.595,42.6376,42.5353,42.5438,105845.0
2020-07-29 10:10:00,49.91,50.12,49.88,50.12,111993.0,42.5438,42.7228,42.5182,42.7228,111993.0
2020-07-29 10:15:00,50.12,50.22,50.11,50.2,193263.0,42.7228,42.8081,42.7143,42.791,193263.0
2020-07-29 10:20:00,50.2,50.32,50.19,50.31,136674.0,42.791,42.8933,42.7825,42.8848,136674.0
2020-07-29 10:25:00,50.32,50.33,50.2,50.21,165332.0,42.8933,42.9018,42.791,42.7995,165332.0
2020-07-29 10:30:00,50.2,50.32,50.19,50.25,52415.0,42.791,42.8933,42.7825,42.8336,52415.0
2020-07-29 10:35:00,50.25,50.25,50.17,50.23,59643.0,42.8336,42.8336,42.7654,42.8166,59643.0
2020-07-29 10:40:00,50.23,50.32,50.21,50.3,83957.0,42.8166,42.8933,42.7995,42.8763,83957.0
2020-07-29 10:45:00,50.3,50.32,50.26,50.3,83070.0,42.8763,42.8933,42.8422,42.8763,83070.0
2020-07-29 10:50:00,50.3,50.31,50.25,50.27,41362.0,42.8763,42.8848,42.8336,42.8507,41362.0
2020-07-29 10:55:00,50.27,50.29,50.23,50.27,41046.0,42.8507,42.8677,42.8166,42.8507,41046.0
2020-07-29 11:00:00,50.28,50.38,50.26,50.37,55736.0,42.8592,42.9445,42.8422,42.9359,55736.0
2020-07-29 11:05:00,50.37,50.37,50.32,50.34,66857.0,42.9359,42.9359,42.8933,42.9104,66857.0
2020-07-29 11:10:00,50.34,50.38,50.3,50.33,47117.0,42.9104,42.9445,42.8763,42.9018,47117.0
2020-07-29 11:15:00,50.33,50.37,50.3,50.34,46308.0,42.9018,42.9359,42.8763,42.9104,46308.0
2020-07-29 11:20:00,50.34,50.41,50.32,50.41,50261.0,42.9104,42.97,42.8933,42.97,50261.0
2020-07-29 11:25:00,50.4,50.48,50.39,50.47,45536.0,42.9615,43.0297,42.953,43.0212,45536.0
2020-07-29 11:30:00,50.47,50.47,50.4,50.41,43297.0,43.0212,43.0212,42.9615,42.97,43297.0
2020-07-29 11:35:00,50.43,50.45,50.39,50.44,52910.0,42.9871,43.0041,42.953,42.9956,52910.0
2020-07-29 11:40:00,50.44,50.45,50.35,50.35,37565.0,42.9956,43.0041,42.9189,42.9189,37565.0
2020-07-29 11:45:00,50.35,50.44,50.35,50.4,63045.0,42.9189,42.9956,42.9189,42.9615,63045.0
2020-07-29 11:50:00,50.4,50.44,50.4,50.43,34792.0,42.9615,42.9956,42.9615,42.9871,34792.0
2020-07-29 11:55:00,50.44,50.45,50.38,50.44,31807.0,42.9956,43.0041,42.9445,42.9956,31807.0
2020-07-29 12:00:00,50.44,50.46,50.38,50.41,54532.0,42.9956,43.0126,42.9445,42.97,54532.0
2020-07-29 12:05:00,50.43,50.49,50.43,50.45,58335.0,42.9871,43.0382,42.9871,43.0041,58335.0
2020-07-29 12:10:00,50.45,50.48,50.39,50.4,33151.0,43.0041,43.0297,42.953,42.9615,33151.0
2020-07-29 12:15:00,50.4,50.47,50.36,50.39,182082.0,42.9615,43.0212,42.9274,42.953,182082.0
2020-07-29 12:20:00,50.39,50.51,50.38,50.5,57235.0,42.953,43.0553,42.9445,43.0467,57235.0
2020-07-29 12:25:00,50.5,50.53,50.45,50.46,61630.0,43.0467,43.0723,43.0041,43.0126,61630.0
2020-07-29 12:30:00,50.45,50.46,50.39,50.4,61510.0,43.0041,43.0126,42.953,42.9615,61510.0
2020-07-29 12:35:00,50.39,50.42,50.34,50.39,123876.0,42.953,42.9786,42.9104,42.953,123876.0
2020-07-29 12:40:00,50.39,50.49,50.38,50.48,129923.0,42.953,43.0382,42.9445,43.0297,129923.0
2020-07-29 12:45:00,50.49,50.49,50.44,50.47,38545.0,43.0382,43.0382,42.9956,43.0212,38545.0
2020-07-29 12:50:00,50.47,50.47,50.4,50.45,45094.0,43.0212,43.0212,42.9615,43.0041,45094.0
2020-07-29 12:55:00,50.45,50.45,50.36,50.37,44882.0,43.0041,43.0041,42.9274,42.9359,44882.0
2020-07-29 13:00:00,50.37,50.48,50.36,50.46,65561.0,42.9359,43.0297,42.9274,43.0126,65561.0
2020-07-29 13:05:00,50.45,50.52,50.45,50.5,55011.0,43.0041,43.0638,43.0041,43.0467,55011.0
2020-07-29 13:10:00,50.49,50.52,50.48,50.51,37056.0,43.0382,43.0638,43.0297,43.0553,37056.0
2020-07-29 13:15:00,50.51,50.59,50.5,50.58,42370.0,43.0553,43.1235,43.0467,43.1149,42370.0
2020-07-29 13:20:00,50.58,50.63,50.57,50.59,74140.0,43.1149,43.1576,43.1064,43.1235,74140.0
2020-07-29 13:25:00,50.58,50.59,50.52,50.55,46700.0,43.1149,43.1235,43.0638,43.0894,46700.0
2020-07-29 13:30:00,50.56,50.58,50.52,50.55,63685.0,43.0979,43.1149,43.0638,43.0894,63685.0
2020-07-29 13:35:00,50.55,50.55,50.43,50.46,41999.0,43.0894,43.0894,42.9871,43.0126,41999.0
2020-07-29 13:40:00,50.45,50.52,50.44,50.52,43543.0,43.0041,43.0638,42.9956,43.0638,43543.0
2020-07-29 13:45:00,50.52,50.54,50.48,50.53,41138.0,43.0638,43.0808,43.0297,43.0723,41138.0
2020-07-29 13:50:00,50.53,50.57,50.52,50.55,33521.0,43.0723,43.1064,43.0638,43.0894,33521.0
2020-07-29 13:55:00,50.54,50.54,50.4,50.44,55529.0,43.0808,43.0808,42.9615,42.9956,55529.0
2020-07-29 14:00:00,50.45,50.57,50.43,50.45,79141.0,43.0041,43.1064,42.9871,43.0041,79141.0
2020-07-29 14:05:00,50.45,50.5,50.39,50.41,57888.0,43.0041,43.0467,42.953,42.97,57888.0
2020-07-29 14:10:00,50.41,50.41,50.31,50.34,70389.0,42.97,42.97,42.8848,42.9104,70389.0
2020-07-29 14:15:00,50.34,50.37,50.3,50.32,66330.0,42.9104,42.9359,42.8763,42.8933,66330.0
2020-07-29 14:20:00,50.33,50.33,50.26,50.29,69694.0,42.9018,42.9018,42.8422,42.8677,69694.0
2020-07-29 14:25:00,50.28,50.29,50.22,50.23,82014.0,42.8592,42.8677,42.8081,42.8166,82014.0
2020-07-29 14:30:00,50.23,50.28,50.23,50.25,69780.0,42.8166,42.8592,42.8166,42.8336,69780.0
2020-07-29 14:35:00,50.25,50.25,50.17,50.25,67732.0,42.8336,42.8336,42.7654,42.8336,67732.0
2020-07-29 14:40:00,50.25,50.42,50.25,50.39,110555.0,42.8336,42.9786,42.8336,42.953,110555.0
2020-07-29 14:45:00,50.39,50.47,50.35,50.43,37687.0,42.953,43.0212,42.9189,42.9871,37687.0
2020-07-29 14:50:00,50.42,50.52,50.41,50.51,50708.0,42.9786,43.0638,42.97,43.0553,50708.0
2020-07-29 14:55:00,50.5,50.51,50.41,50.41,74914.0,43.0467,43.0553,42.97,42.97,74914.0
2020-07-29 15:00:00,50.41,50.46,50.31,50.34,68955.0,42.97,43.0126,42.8848,42.9104,68955.0
2020-07-29 15:05:00,50.34,50.47,50.31,50.46,78197.0,42.9104,43.0212,42.8848,43.0126,78197.0
2020-07-29 15:10:00,50.46,50.56,50.45,50.51,77089.0,43.0126,43.0979,43.0041,43.0553,77089.0
2020-07-29 15:15:00,50.52,50.58,50.49,50.57,62241.0,43.0638,43.1149,43.0382,43.1064,62241.0
2020-07-29 15:20:00,50.57,50.61,50.54,50.55,49726.0,43.1064,43.1405,43.0808,43.0894,49726.0
2020-07-29 15:25:00,50.55,50.59,50.48,50.58,55975.0,43.0894,43.1235,43.0297,43.1149,55975.0
2020-07-29 15:30:00,50.58,50.65,50.55,50.59,85804.0,43.1149,43.1746,43.0894,43.1235,85804.0
2020-07-29 15:35:00,50.59,50.66,50.57,50.61,74987.0,43.1235,43.1831,43.1064,43.1405,74987.0
2020-07-29 15:40:00,50.61,50.64,50.59,50.61,116758.0,43.1405,43.1661,43.1235,43.1405,116758.0
2020-07-29 15:45:00,50.61,50.62,50.53,50.6,108241.0,43.1405,43.149,43.0723,43.132,108241.0
2020-07-29 15:50:00,50.6,50.61,50.51,50.51,156448.0,43.132,43.1405,43.0553,43.0553,156448.0
2020-07-29 15:55:00,50.51,50.59,50.47,50.58,340778.0,43.0553,43.1235,43.0212,43.1149,340778.0
2020-07-30 09:30:00,49.36,49.36,49.05,49.25,250687.0,42.3758,42.3758,42.1097,42.2814,250687.0
2020-07-30 09:35:00,49.25,49.31,49.05,49.11,202161.0,42.2814,42.3329,42.1097,42.1612,202161.0
2020-07-30 09:40:00,49.12,49.12,48.81,48.83,207618.0,42.1698,42.1698,41.9037,41.9208,207618.0
2020-07-30 09:45:00,48.84,48.94,48.76,48.92,175025.0,41.9294,42.0153,41.8607,41.9981,175025.0
2020-07-30 09:50:00,48.91,48.96,48.76,48.78,123476.0,41.9895,42.0324,41.8607,41.8779,123476.0
2020-07-30 09:55:00,48.77,48.78,48.63,48.65,131887.0,41.8693,41.8779,41.7491,41.7663,131887.0
2020-07-30 10:00:00,48.64,48.73,48.57,48.72,129797.0,41.7577,41.835,41.6976,41.8264,129797.0
2020-07-30 10:05:00,48.72,48.83,48.56,48.8,167681.0,41.8264,41.9208,41.689,41.8951,167681.0
2020-07-30 10:10:00,48.8,48.81,48.62,48.72,114819.0,41.8951,41.9037,41.7405,41.8264,114819.0
2020-07-30 10:15:00,48.73,48.74,48.6,48.61,171155.0,41.835,41.8436,41.7234,41.732,171155.0
2020-07-30 10:20:00,48.6,48.77,48.57,48.77,131366.0,41.7234,41.8693,41.6976,41.8693,131366.0
2020-07-30 10:25:00,48.77,48.77,48.6,48.65,72975.0,41.8693,41.8693,41.7234,41.7663,72975.0
2020-07-30 10:30:00,48.66,48.74,48.64,48.73,89239.0,41.7749,41.8436,41.7577,41.835,89239.0
2020-07-30 10:35:00,48.73,48.75,48.67,48.73,107963.0,41.835,41.8522,41.7835,41.835,107963.0
2020-07-30 10:40:00,48.73,48.82,48.73,48.75,92874.0,41.835,41.9122,41.835,41.8522,92874.0
2020-07-30 10:45:00,48.75,48.77,48.62,48.62,71792.0,41.8522,41.8693,41.7405,41.7405,71792.0
2020-07-30 10:50:00,48.61,48.65,48.57,48.62,73212.0,41.732,41.7663,41.6976,41.7405,73212.0
2020-07-30 10:55:00,48.62,48.67,48.61,48.62,102836.0,41.7405,41.7835,41.732,41.7405,102836.0
2020-07-30 11:00:00,48.62,48.78,48.55,48.77,152410.0,41.7405,41.8779,41.6804,41.8693,152410.0
2020-07-30 11:05:00,48.78,48.81,48.74,48.79,127808.0,41.8779,41.9037,41.8436,41.8865,127808.0
2020-07-30 11:10:00,48.8,48.9,48.77,48.87,177499.0,41.8951,41.9809,41.8693,41.9552,177499.0
2020-07-30 11:15:00,48.86,48.89,48.81,48.86,94323.0,41.9466,41.9723,41.9037,41.9466,94323.0
2020-07-30 11:20:00,48.86,48.86,48.77,48.83,126222.0,41.9466,41.9466,41.8693,41.9208,126222.0
2020-07-30 11:25:00,48.82,48.84,48.73,48.75,65137.0,41.9122,41.9294,41.835,41.8522,65137.0
2020-07-30 11:30:00,48.74,48.8,48.68,48.79,52769.0,41.8436,41.8951,41.7921,41.8865,52769.0
2020-07-30 11:35:00,48.8,48.86,48.76,48.8,63218.0,41.8951,41.9466,41.8607,41.8951,63218.0
2020-07-30 11:40:00,48.8,48.82,48.77,48.77,34793.0,41.8951,41.9122,41.8693,41.8693,34793.0
2020-07-30 11:45:00,48.77,48.79,48.73,48.76,38727.0,41.8693,41.8865,41.835,41.8607,38727.0
2020-07-30 11:50:00,48.75,48.8,48.75,48.78,34824.0,41.8522,41.8951,41.8522,41.8779,34824.0
2020-07-30 11:55:00,48.78,48.81,48.74,48.78,35012.0,41.8779,41.9037,41.8436,41.8779,35012.0
2020-07-30 12:00:00,48.78,48.81,48.71,48.76,51874.0,41.8779,41.9037,41.8178,41.8607,51874.0
2020-07-30 12:05:00,48.76,48.78,48.67,48.67,47618.0,41.8607,41.8779,41.7835,41.7835,47618.0
2020-07-30 12:10:00,48.67,48.67,48.58,48.6,83187.0,41.7835,41.7835,41.7062,41.7234,83187.0
2020-07-30 12:15:00,48.59,48.8,48.59,48.78,199323.0,41.7148,41.8951,41.7148,41.8779,199323.0
2020-07-30 12:20:00,48.78,48.8,48.71,48.79,80703.0,41.8779,41.8951,41.8178,41.8865,80703.0
2020-07-30 12:25:00,48.8,48.8,48.72,48.73,33106.0,41.8951,41.8951,41.8264,41.835,33106.0
2020-07-30 12:30:00,48.74,48.85,48.74,48.82,52149.0,41.8436,41.938,41.8436,41.9122,52149.0
2020-07-30 12:35:00,48.83,48.89,48.81,48.86,56004.0,41.9208,41.9723,41.9037,41.9466,56004.0
2020-07-30 12:40:00,48.87,48.89,48.83,48.83,68758.0,41.9552,41.9723,41.9208,41.9208,68758.0
2020-07-30 12:45:00,48.82,48.87,48.81,48.86,56820.0,41.9122,41.9552,41.9037,41.9466,56820.0
2020-07-30 12:50:00,48.86,48.89,48.8,48.83,56793.0,41.9466,41.9723,41.8951,41.9208,56793.0
2020-07-30 12:55:00,48.83,48.89,48.82,48.87,69827.0,41.9208,41.9723,41.9122,41.9552,69827.0
2020-07-30 13:00:00,48.88,48.97,48.87,48.96,92230.0,41.9638,42.041,41.9552,42.0324,92230.0
2020-07-30 13:05:00,48.97,48.99,48.85,48.86,111479.0,42.041,42.0582,41.938,41.9466,111479.0
2020-07-30 13:10:00,48.86,48.91,48.84,48.91,96075.0,41.9466,41.9895,41.9294,41.9895,96075.0
2020-07-30 13:15:00,48.9,48.93,48.84,48.86,67278.0,41.9809,42.0067,41.9294,41.9466,67278.0
2020-07-30 13:20:00,48.86,48.86,48.76,48.8,67258.0,41.9466,41.9466,41.8607,41.8951,67258.0
2020-07-30 13:25:00,48.8,48.8,48.72,48.76,68489.0,41.8951,41.8951,41.8264,41.8607,68489.0
2020-07-30 13:30:00,48.76,48.76,48.68,48.72,46942.0,41.8607,41.8607,41.7921,41.8264,46942.0
2020-07-30 13:35:00,48.72,48.73,48.65,48.66,48828.0,41.8264,41.835,41.7663,41.7749,48828.0
2020-07-30 13:40:00,48.67,48.74,48.65,48.73,70896.0,41.7835,41.8436,41.7663,41.835,70896.0
2020-07-30 13:45:00,48.74,48.77,48.72,48.73,63014.0,41.8436,41.8693,41.8264,41.835,63014.0
2020-07-30 13:50:00,48.73,48.78,48.73,48.77,47681.0,41.835,41.8779,41.835,41.8693,47681.0
2020-07-30 13:55:00,48.77,48.82,48.75,48.79,62580.0,41.8693,41.9122,41.8522,41.8865,62580.0
2020-07-30 14:00:00,48.79,48.82,48.75,48.8,53351.0,41.8865,41.9122,41.8522,41.8951,53351.0
2020-07-30 14:05:00,48.79,48.88,48.78,48.87,77632.0,41.8865,41.9638,41.8779,41.9552,77632.0
2020-07-30 14:10:00,48.87,48.88,48.78,48.79,74448.0,41.9552,41.9638,41.8779,41.8865,74448.0
2020-07-30 14:15:00,48.78,48.81,48.75,48.77,35104.0,41.8779,41.9037,41.8522,41.8693,35104.0
2020-07-30 14:20:00,48.77,48.8,48.75,48.78,53917.0,41.8693,41.8951,41.8522,41.8779,53917.0
2020-07-30 14:25:00,48.78,48.8,48.7,48.73,46795.0,41.8779,41.8951,41.8092,41.835,46795.0
2020-07-30 14:30:00,48.73,48.82,48.72,48.8,32457.0,41.835,41.9122,41.8264,41.8951,32457.0
2020-07-30 14:35:00,48.81,48.83,48.78,48.82,26392.0,41.9037,41.9208,41.8779,41.9122,26392.0
2020-07-30 14:40:00,48.81,48.85,48.8,48.81,66059.0,41.9037,41.938,41.8951,41.9037,66059.0
2020-07-30 14:45:00,48.81,48.84,48.78,48.82,95211.0,41.9037,41.9294,41.8779,41.9122,95211.0
2020-07-30 14:50:00,48.81,48.82,48.75,48.76,42939.0,41.9037,41.9122,41.8522,41.8607,42939.0
2020-07-30 14:55:00,48.77,48.84,48.76,48.83,53956.0,41.8693,41.9294,41.8607,41.9208,53956.0
2020-07-30 15:00:00,48.84,48.94,48.84,48.9,54660.0,41.9294,42.0153,41.9294,41.9809,54660.0
2020-07-30 15:05:00,48.89,48.89,48.77,48.8,117577.0,41.9723,41.9723,41.8693,41.8951,117577.0
2020-07-30 15:10:00,48.8,48.82,48.77,48.8,103227.0,41.8951,41.9122,41.8693,41.8951,103227.0
2020-07-30 15:15:00,48.8,48.83,48.77,48.82,144570.0,41.8951,41.9208,41.8693,41.9122,144570.0
2020-07-30 15:20:00,48.83,48.86,48.78,48.83,126751.0,41.9208,41.9466,41.8779,41.9208,126751.0
2020-07-30 15:25:00,48.83,48.83,48.77,48.8,114939.0,41.9208,41.9208,41.8693,41.8951,114939.0
2020-07-30 15:30:00,48.8,48.86,48.79,48.83,245840.0,41.8951,41.9466,41.8865,41.9208,245840.0
2020-07-30 15:35:00,48.83,48.91,48.82,48.86,82318.0,41.9208,41.9895,41.9122,41.9466,82318.0
2020-07-30 15:40:00,48.85,48.9,48.85,48.89,72378.0,41.938,41.9809,41.938,41.9723,72378.0
2020-07-30 15:45:00,48.89,48.91,48.85,48.88,82646.0,41.9723,41.9895,41.938,41.9638,82646.0
2020-07-30 15:50:00,48.89,48.93,48.84,48.85,155566.0,41.9723,42.0067,41.9294,41.938,155566.0
2020-07-30 15:55:00,48.86,48.95,48.84,48.94,363701.0,41.9466,42.0239,41.9294,42.0153,363701.0
2020-07-31 09:30:00,49.02,49.03,48.62,48.68,284168.0,42.0839,42.0925,41.7405,41.7921,284168.0
2020-07-31 09:35:00,48.68,48.82,48.62,48.82,116377.0,41.7921,41.9122,41.7405,41.9122,116377.0
2020-07-31 09:40:00,48.81,48.91,48.76,48.87,61727.0,41.9037,41.9895,41.8607,41.9552,61727.0
2020-07-31 09:45:00,48.88,48.99,48.83,48.85,123286.0,41.9638,42.0582,41.9208,41.938,123286.0
2020-07-31 09:50:00,48.83,48.97,48.73,48.95,111189.0,41.9208,42.041,41.835,42.0239,111189.0
2020-07-31 09:55:00,48.95,49.02,48.92,48.98,77001.0,42.0239,42.0839,41.9981,42.0496,77001.0
2020-07-31 10:00:00,48.98,49.02,48.9,48.97,98687.0,42.0496,42.0839,41.9809,42.041,98687.0
2020-07-31 10:05:00,48.97,49.01,48.83,48.84,80693.0,42.041,42.0754,41.9208,41.9294,80693.0
2020-07-31 10:10:00,48.84,48.85,48.73,48.78,81401.0,41.9294,41.938,41.835,41.8779,81401.0
2020-07-31 10:15:00,48.78,48.8,48.65,48.66,53959.0,41.8779,41.8951,41.7663,41.7749,53959.0
2020-07-31 10:20:00,48.65,48.71,48.57,48.68,70414.0,41.7663,41.8178,41.6976,41.7921,70414.0
2020-07-31 10:25:00,48.68,48.68,48.58,48.59,54483.0,41.7921,41.7921,41.7062,41.7148,54483.0
2020-07-31 10:30:00,48.58,48.61,48.47,48.49,110782.0,41.7062,41.732,41.6118,41.6289,110782.0
2020-07-31 10:35:00,48.5,48.65,48.47,48.6,98483.0,41.6375,41.7663,41.6118,41.7234,98483.0
2020-07-31 10:40:00,48.6,48.6,48.5,48.52,57998.0,41.7234,41.7234,41.6375,41.6547,57998.0
2020-07-31 10:45:00,48.52,48.53,48.47,48.53,58827.0,41.6547,41.6633,41.6118,41.6633,58827.0
2020-07-31 10:50:00,48.52,48.53,48.44,48.48,52539.0,41.6547,41.6633,41.586,41.6204,52539.0
2020-07-31 10:55:00,48.47,48.52,48.42,48.52,58231.0,41.6118,41.6547,41.5688,41.6547,58231.0
2020-07-31 11:00:00,48.51,48.56,48.48,48.53,72917.0,41.6461,41.689,41.6204,41.6633,72917.0
2020-07-31 11:05:00,48.53,48.6,48.5,48.53,78277.0,41.6633,41.7234,41.6375,41.6633,78277.0
2020-07-31 11:10:00,48.54,48.67,48.51,48.66,32600.0,41.6719,41.7835,41.6461,41.7749,32600.0
2020-07-31 11:15:00,48.66,48.8,48.62,48.8,66436.0,41.7749,41.8951,41.7405,41.8951,66436.0
2020-07-31 11:20:00,48.8,48.81,48.72,48.74,34778.0,41.8951,41.9037,41.8264,41.8436,34778.0
2020-07-31 11:25:00,48.75,48.84,48.74,48.8,45482.0,41.8522,41.9294,41.8436,41.8951,45482.0
2020-07-31 11:30:00,48.8,48.82,48.67,48.7,93041.0,41.8951,41.9122,41.7835,41.8092,93041.0
2020-07-31 11:35:00,48.71,48.71,48.62,48.66,44817.0,41.8178,41.8178,41.7405,41.7749,44817.0
2020-07-31 11:40:00,48.66,48.69,48.59,48.6,33690.0,41.7749,41.8006,41.7148,41.7234,33690.0
2020-07-31 11:45:00,48.6,48.65,48.59,48.62,29515.0,41.7234,41.7663,41.7148,41.7405,29515.0
2020-07-31 11:50:00,48.63,48.63,48.54,48.58,62934.0,41.7491,41.7491,41.6719,41.7062,62934.0
2020-07-31 11:55:00,48.58,48.59,48.52,48.56,29444.0,41.7062,41.7148,41.6547,41.689,29444.0
2020-07-31 12:00:00,48.55,48.57,48.47,48.53,44113.0,41.6804,41.6976,41.6118,41.6633,44113.0
2020-07-31 12:05:00,48.53,48.54,48.44,48.44,50023.0,41.6633,41.6719,41.586,41.586,50023.0
2020-07-31 12:10:00,48.45,48.52,48.43,48.45,45971.0,41.5946,41.6547,41.5774,41.5946,45971.0
2020-07-31 12:15:00,48.45,48.47,48.36,48.39,65767.0,41.5946,41.6118,41.5173,41.5431,65767.0
2020-07-31 12:20:00,48.38,48.47,48.36,48.45,49816.0,41.5345,41.6118,41.5173,41.5946,49816.0
2020-07-31 12:25:00,48.45,48.53,48.42,48.53,41580.0,41.5946,41.6633,41.5688,41.6633,41580.0
2020-07-31 12:30:00,48.52,48.55,48.4,48.41,45797.0,41.6547,41.6804,41.5517,41.5603,45797.0
2020-07-31 12:35:00,48.39,48.39,48.31,48.34,83829.0,41.5431,41.5431,41.4744,41.5002,83829.0
2020-07-31 12:40:00,48.35,48.4,48.34,48.35,25960.0,41.5087,41.5517,41.5002,41.5087,25960.0
2020-07-31 12:45:00,48.35,48.36,48.32,48.35,18195.0,41.5087,41.5173,41.483,41.5087,18195.0
2020-07-31 12:50:00,48.36,48.39,48.31,48.31,49146.0,41.5173,41.5431,41.4744,41.4744,49146.0
2020-07-31 12:55:00,48.31,48.37,48.28,48.35,48518.0,41.4744,41.5259,41.4487,41.5087,48518.0
2020-07-31 13:00:00,48.36,48.39,48.31,48.34,30220.0,41.5173,41.5431,41.4744,41.5002,30220.0
2020-07-31 13:05:00,48.35,48.41,48.33,48.34,52156.0,41.5087,41.5603,41.4916,41.5002,52156.0
2020-07-31 13:10:00,48.33,48.4,48.32,48.33,38190.0,41.4916,41.5517,41.483,41.4916,38190.0
2020-07-31 13:15:00,48.33,48.36,48.31,48.36,58056.0,41.4916,41.5173,41.4744,41.5173,58056.0
2020-07-31 13:20:00,48.37,48.42,48.35,48.41,52920.0,41.5259,41.5688,41.5087,41.5603,52920.0
2020-07-31 13:25:00,48.41,48.45,48.4,48.43,43711.0,41.5603,41.5946,41.5517,41.5774,43711.0
2020-07-31 13:30:00,48.43,48.46,48.39,48.4,44605.0,41.5774,41.6032,41.5431,41.5517,44605.0
2020-07-31 13:35:00,48.4,48.42,48.38,48.39,33326.0,41.5517,41.5688,41.5345,41.5431,33326.0
2020-07-31 13:40:00,48.38,48.45,48.38,48.43,40648.0,41.5345,41.5946,41.5345,41.5774,40648.0
2020-07-31 13:45:00,48.42,48.45,48.4,48.45,65738.0,41.5688,41.5946,41.5517,41.5946,65738.0
2020-07-31 13:50:00,48.45,48.5,48.45,48.47,62177.0,41.5946,41.6375,41.5946,41.6118,62177.0
2020-07-31 13:55:00,48.47,48.48,48.37,48.4,109173.0,41.6118,41.6204,41.5259,41.5517,109173.0
2020-07-31 14:00:00,48.4,48.46,48.37,48.42,53092.0,41.5517,41.6032,41.5259,41.5688,53092.0
2020-07-31 14:05:00,48.41,48.42,48.32,48.32,53380.0,41.5603,41.5688,41.483,41.483,53380.0
2020-07-31 14:10:00,48.32,48.36,48.31,48.34,34319.0,41.483,41.5173,41.4744,41.5002,34319.0
2020-07-31 14:15:00,48.33,48.35,48.28,48.31,88260.0,41.4916,41.5087,41.4487,41.4744,88260.0
2020-07-31 14:20:00,48.3,48.32,48.27,48.28,98056.0,41.4658,41.483,41.4401,41.4487,98056.0
2020-07-31 14:25:00,48.29,48.36,48.29,48.36,48351.0,41.4572,41.5173,41.4572,41.5173,48351.0
2020-07-31 14:30:00,48.36,48.44,48.35,48.43,32070.0,41.5173,41.586,41.5087,41.5774,32070.0
2020-07-31 14:35:00,48.43,48.54,48.42,48.5,53830.0,41.5774,41.6719,41.5688,41.6375,53830.0
2020-07-31 14:40:00,48.5,48.58,48.46,48.55,45741.0,41.6375,41.7062,41.6032,41.6804,45741.0
2020-07-31 14:45:00,48.55,48.59,48.51,48.52,50432.0,41.6804,41.7148,41.6461,41.6547,50432.0
2020-07-31 14:50:00,48.53,48.57,48.52,48.53,51267.0,41.6633,41.6976,41.6547,41.6633,51267.0
2020-07-31 14:55:00,48.53,48.57,48.52,48.56,62141.0,41.6633,41.6976,41.6547,41.689,62141.0
2020-07-31 15:00:00,48.57,48.63,48.54,48.59,132937.0,41.6976,41.7491,41.6719,41.7148,132937.0
2020-07-31 15:05:00,48.59,48.61,48.5,48.54,64990.0,41.7148,41.732,41.6375,41.6719,64990.0
2020-07-31 15:10:00,48.54,48.57,48.5,48.55,32992.0,41.6719,41.6976,41.6375,41.6804,32992.0
2020-07-31 15:15:00,48.55,48.63,48.49,48.63,45988.0,41.6804,41.7491,41.6289,41.7491,45988.0
2020-07-31 15:20:00,48.63,48.71,48.62,48.71,64115.0,41.7491,41.8178,41.7405,41.8178,64115.0
2020-07-31 15:25:00,48.71,48.72,48.63,48.64,54611.0,41.8178,41.8264,41.7491,41.7577,54611.0
2020-07-31 15:30:00,48.64,48.68,48.57,48.59,143242.0,41.7577,41.7921,41.6976,41.7148,143242.0
2020-07-31 15:35:00,48.59,48.69,48.59,48.6,131201.0,41.7148,41.8006,41.7148,41.7234,131201.0
2020-07-31 15:40:00,48.6,48.65,48.54,48.56,153181.0,41.7234,41.7663,41.6719,41.689,153181.0
2020-07-31 15:45:00,48.56,48.63,48.54,48.59,321200.0,41.689,41.7491,41.6719,41.7148,321200.0
2020-07-31 15:50:00,48.59,48.7,48.53,48.7,235910.0,41.7148,41.8092,41.6633,41.8092,235910.0
2020-07-31 15:55:00,48.71,48.92,48.69,48.89,427710.0,41.8178,41.9981,41.8006,41.9723,427710.0
2020-08-03 09:30:00,49.22,49.3,48.79,48.94,295561.0,42.2556,42.3243,41.8865,42.0153,295561.0
2020-08-03 09:35:00,48.94,49.02,48.77,48.8,77578.0,42.0153,42.0839,41.8693,41.8951,77578.0
2020-08-03 09:40:00,48.8,48.94,48.72,48.91,84161.0,41.8951,42.0153,41.8264,41.9895,84161.0
2020-08-03 09:45:00,48.9,49.01,48.89,48.96,67229.0,41.9809,42.0754,41.9723,42.0324,67229.0
2020-08-03 09:50:00,48.97,49.08,48.96,49.08,111552.0,42.041,42.1355,42.0324,42.1355,111552.0
2020-08-03 09:55:00,49.07,49.1,48.97,49.06,50287.0,42.1269,42.1526,42.041,42.1183,50287.0
2020-08-03 10:00:00,49.06,49.26,49.04,49.21,146289.0,42.1183,42.29,42.1011,42.2471,146289.0
2020-08-03 10:05:00,49.22,49.31,49.2,49.23,55394.0,42.2556,42.3329,42.2385,42.2642,55394.0
2020-08-03 10:10:00,49.24,49.31,49.23,49.29,49796.0,42.2728,42.3329,42.2642,42.3157,49796.0
2020-08-03 10:15:00,49.3,49.39,49.25,49.36,42037.0,42.3243,42.4016,42.2814,42.3758,42037.0
2020-08-03 10:20:00,49.36,49.43,49.34,49.42,55909.0,42.3758,42.4359,42.3587,42.4273,55909.0
2020-08-03 10:25:00,49.41,49.45,49.34,49.39,57364.0,42.4188,42.4531,42.3587,42.4016,57364.0
2020-08-03 10:30:00,49.39,49.48,49.38,49.46,63418.0,42.4016,42.4789,42.393,42.4617,63418.0
2020-08-03 10:35:00,49.47,49.54,49.45,49.47,62797.0,42.4703,42.5304,42.4531,42.4703,62797.0
2020-08-03 10:40:00,49.47,49.53,49.34,49.35,60485.0,42.4703,42.5218,42.3587,42.3673,60485.0
2020-08-03 10:45:00,49.34,49.36,49.19,49.21,75017.0,42.3587,42.3758,42.2299,42.2471,75017.0
2020-08-03 10:50:00,49.22,49.29,49.21,49.23,52124.0,42.2556,42.3157,42.2471,42.2642,52124.0
2020-08-03 10:55:00,49.24,49.28,49.17,49.26,75339.0,42.2728,42.3072,42.2127,42.29,75339.0
2020-08-03 11:00:00,49.27,49.29,49.21,49.25,71759.0,42.2986,42.3157,42.2471,42.2814,71759.0
2020-08-03 11:05:00,49.24,49.33,49.24,49.29,51801.0,42.2728,42.3501,42.2728,42.3157,51801.0
2020-08-03 11:10:00,49.29,49.31,49.22,49.25,54279.0,42.3157,42.3329,42.2556,42.2814,54279.0
2020-08-03 11:15:00,49.25,49.3,49.23,49.25,41298.0,42.2814,42.3243,42.2642,42.2814,41298.0
2020-08-03 11:20:00,49.27,49.36,49.26,49.32,25939.0,42.2986,42.3758,42.29,42.3415,25939.0
2020-08-03 11:25:00,49.32,49.38,49.32,49.36,31823.0,42.3415,42.393,42.3415,42.3758,31823.0
2020-08-03 11:30:00,49.36,49.39,49.32,49.36,28090.0,42.3758,42.4016,42.3415,42.3758,28090.0
2020-08-03 11:35:00,49.36,49.43,49.36,49.39,24788.0,42.3758,42.4359,42.3758,42.4016,24788.0
2020-08-03 11:40:00,49.4,49.57,49.4,49.57,53168.0,42.4102,42.5561,42.4102,42.5561,53168.0
2020-08-03 11:45:00,49.55,49.57,49.51,49.55,38489.0,42.539,42.5561,42.5046,42.539,38489.0
2020-08-03 11:50:00,49.54,49.62,49.53,49.61,65338.0,42.5304,42.5991,42.5218,42.5905,65338.0
2020-08-03 11:55:00,49.61,49.63,49.57,49.59,72573.0,42.5905,42.6076,42.5561,42.5733,72573.0
2020-08-03 12:00:00,49.6,49.66,49.58,49.58,65594.0,42.5819,42.6334,42.5647,42.5647,65594.0
2020-08-03 12:05:00,49.59,49.65,49.55,49.63,63733.0,42.5733,42.6248,42.539,42.6076,63733.0
2020-08-03 12:10:00,49.63,49.67,49.59,49.66,43540.0,42.6076,42.642,42.5733,42.6334,43540.0
2020-08-03 12:15:00,49.65,49.69,49.63,49.68,28368.0,42.6248,42.6591,42.6076,42.6506,28368.0
2020-08-03 12:20:00,49.67,49.7,49.63,49.69,60771.0,42.642,42.6677,42.6076,42.6591,60771.0
2020-08-03 12:25:00,49.68,49.69,49.55,49.56,62946.0,42.6506,42.6591,42.539,42.5475,62946.0
2020-08-03 12:30:00,49.56,49.57,49.52,49.55,28354.0,42.5475,42.5561,42.5132,42.539,28354.0
2020-08-03 12:35:00,49.55,49.55,49.47,49.51,53781.0,42.539,42.539,42.4703,42.5046,53781.0
2020-08-03 12:40:00,49.51,49.59,49.5,49.57,46144.0,42.5046,42.5733,42.496,42.5561,46144.0
2020-08-03 12:45:00,49.57,49.65,49.57,49.65,27949.0,42.5561,42.6248,42.5561,42.6248,27949.0
2020-08-03 12:50:00,49.65,49.71,49.64,49.71,36324.0,42.6248,42.6763,42.6162,42.6763,36324.0
2020-08-03 12:55:00,49.7,49.76,49.7,49.72,99622.0,42.6677,42.7192,42.6677,42.6849,99622.0
2020-08-03 13:00:00,49.72,49.76,49.7,49.74,69200.0,42.6849,42.7192,42.6677,42.7021,69200.0
2020-08-03 13:05:00,49.73,49.74,49.69,49.72,42188.0,42.6935,42.7021,42.6591,42.6849,42188.0
2020-08-03 13:10:00,49.72,49.76,49.71,49.76,51926.0,42.6849,42.7192,42.6763,42.7192,51926.0
2020-08-03 13:15:00,49.75,49.79,49.75,49.78,50694.0,42.7107,42.745,42.7107,42.7364,50694.0
2020-08-03 13:20:00,49.77,49.81,49.73,49.81,57053.0,42.7278,42.7622,42.6935,42.7622,57053.0
2020-08-03 13:25:00,49.8,49.83,49.78,49.8,60095.0,42.7536,42.7793,42.7364,42.7536,60095.0
2020-08-03 13:30:00,49.79,49.89,49.77,49.87,53854.0,42.745,42.8308,42.7278,42.8137,53854.0
2020-08-03 13:35:00,49.88,49.91,49.87,49.9,48001.0,42.8223,42.848,42.8137,42.8394,48001.0
2020-08-03 13:40:00,49.9,49.91,49.8,49.84,64357.0,42.8394,42.848,42.7536,42.7879,64357.0
2020-08-03 13:45:00,49.83,49.84,49.75,49.76,61685.0,42.7793,42.7879,42.7107,42.7192,61685.0
2020-08-03 13:50:00,49.76,49.79,49.74,49.79,43818.0,42.7192,42.745,42.7021,42.745,43818.0
2020-08-03 13:55:00,49.78,49.82,49.76,49.78,28051.0,42.7364,42.7708,42.7192,42.7364,28051.0
2020-08-03 14:00:00,49.78,49.8,49.74,49.77,39163.0,42.7364,42.7536,42.7021,42.7278,39163.0
2020-08-03 14:05:00,49.78,49.78,49.74,49.75,36613.0,42.7364,42.7364,42.7021,42.7107,36613.0
2020-08-03 14:10:00,49.76,49.78,49.72,49.73,33553.0,42.7192,42.7364,42.6849,42.6935,33553.0
2020-08-03 14:15:00,49.73,49.75,49.69,49.71,34488.0,42.6935,42.7107,42.6591,42.6763,34488.0
2020-08-03 14:20:00,49.72,49.77,49.71,49.76,32959.0,42.6849,42.7278,42.6763,42.7192,32959.0
2020-08-03 14:25:00,49.76,49.77,49.72,49.74,14186.0,42.7192,42.7278,42.6849,42.7021,14186.0
2020-08-03 14:30:00,49.75,49.79,49.74,49.74,31778.0,42.7107,42.745,42.7021,42.7021,31778.0
2020-08-03 14:35:00,49.75,49.76,49.68,49.68,32673.0,42.7107,42.7192,42.6506,42.6506,32673.0
2020-08-03 14:40:00,49.68,49.7,49.66,49.7,45692.0,42.6506,42.6677,42.6334,42.6677,45692.0
2020-08-03 14:45:00,49.7,49.71,49.62,49.64,46759.0,42.6677,42.6763,42.5991,42.6162,46759.0
2020-08-03 14:50:00,49.64,49.64,49.58,49.6,34015.0,42.6162,42.6162,42.5647,42.5819,34015.0
2020-08-03 14:55:00,49.59,49.61,49.56,49.6,59610.0,42.5733,42.5905,42.5475,42.5819,59610.0
2020-08-03 15:00:00,49.6,49.62,49.57,49.57,27251.0,42.5819,42.5991,42.5561,42.5561,27251.0
2020-08-03 15:05:00,49.58,49.58,49.54,49.54,21415.0,42.5647,42.5647,42.5304,42.5304,21415.0
2020-08-03 15:10:00,49.55,49.55,49.48,49.5,74530.0,42.539,42.539,42.4789,42.496,74530.0
2020-08-03 15:15:00,49.5,49.51,49.46,49.47,68083.0,42.496,42.5046,42.4617,42.4703,68083.0
2020-08-03 15:20:00,49.48,49.49,49.45,49.47,45339.0,42.4789,42.4874,42.4531,42.4703,45339.0
2020-08-03 15:25:00,49.47,49.52,49.46,49.49,51549.0,42.4703,42.5132,42.4617,42.4874,51549.0
2020-08-03 15:30:00,49.5,49.56,49.43,49.45,174588.0,42.496,42.5475,42.4359,42.4531,174588.0
2020-08-03 15:35:00,49.45,49.52,49.43,49.51,73688.0,42.4531,42.5132,42.4359,42.5046,73688.0
2020-08-03 15:40:00,49.51,49.57,49.48,49.55,83543.0,42.5046,42.5561,42.4789,42.539,83543.0
2020-08-03 15:45:00,49.56,49.58,49.44,49.46,84032.0,42.5475,42.5647,42.4445,42.4617,84032.0
2020-08-03 15:50:00,49.46,49.5,49.4,49.5,175200.0,42.4617,42.496,42.4102,42.496,175200.0
2020-08-03 15:55:00,49.5,49.52,49.43,49.47,302401.0,42.496,42.5132,42.4359,42.4703,302401.0
2020-08-04 09:30:00,49.5,49.73,49.36,49.67,190223.0,42.496,42.6935,42.3758,42.642,190223.0
2020-08-04 09:35:00,49.67,49.77,49.57,49.62,83236.0,42.642,42.7278,42.5561,42.5991,83236.0
2020-08-04 09:40:00,49.62,49.63,49.47,49.57,79487.0,42.5991,42.6076,42.4703,42.5561,79487.0
2020-08-04 09:45:00,49.57,49.61,49.38,49.39,67148.0,42.5561,42.5905,42.393,42.4016,67148.0
2020-08-04 09:50:00,49.39,49.45,49.33,49.36,79765.0,42.4016,42.4531,42.3501,42.3758,79765.0
2020-08-04 09:55:00,49.37,49.51,49.36,49.42,76877.0,42.3844,42.5046,42.3758,42.4273,76877.0
2020-08-04 10:00:00,49.41,49.45,49.24,49.24,65077.0,42.4188,42.4531,42.2728,42.2728,65077.0
2020-08-04 10:05:00,49.24,49.25,49.1,49.21,126827.0,42.2728,42.2814,42.1526,42.2471,126827.0
2020-08-04 10:10:00,49.2,49.27,49.19,49.24,49028.0,42.2385,42.2986,42.2299,42.2728,49028.0
2020-08-04 10:15:00,49.23,49.29,49.19,49.21,62674.0,42.2642,42.3157,42.2299,42.2471,62674.0
2020-08-04 10:20:00,49.2,49.2,49.13,49.18,77906.0,42.2385,42.2385,42.1784,42.2213,77906.0
2020-08-04 10:25:00,49.19,49.22,49.15,49.16,63321.0,42.2299,42.2556,42.1956,42.2041,63321.0
2020-08-04 10:30:00,49.16,49.21,49.08,49.21,88089.0,42.2041,42.2471,42.1355,42.2471,88089.0
2020-08-04 10:35:00,49.21,49.28,49.18,49.2,103626.0,42.2471,42.3072,42.2213,42.2385,103626.0
2020-08-04 10:40:00,49.19,49.27,49.19,49.24,34516.0,42.2299,42.2986,42.2299,42.2728,34516.0
2020-08-04 10:45:00,49.25,49.34,49.24,49.34,19805.0,42.2814,42.3587,42.2728,42.3587,19805.0
2020-08-04 10:50:00,49.33,49.41,49.32,49.38,80432.0,42.3501,42.4188,42.3415,42.393,80432.0
2020-08-04 10:55:00,49.37,49.4,49.34,49.39,33471.0,42.3844,42.4102,42.3587,42.4016,33471.0
2020-08-04 11:00:00,49.4,49.43,49.36,49.38,49797.0,42.4102,42.4359,42.3758,42.393,49797.0
2020-08-04 11:05:00,49.39,49.42,49.36,49.36,42402.0,42.4016,42.4273,42.3758,42.3758,42402.0
2020-08-04 11:10:00,49.37,49.47,49.36,49.42,41063.0,42.3844,42.4703,42.3758,42.4273,41063.0
2020-08-04 11:15:00,49.43,49.45,49.37,49.41,39447.0,42.4359,42.4531,42.3844,42.4188,39447.0
2020-08-04 11:20:00,49.4,49.46,49.39,49.44,19855.0,42.4102,42.4617,42.4016,42.4445,19855.0
2020-08-04 11:25:00,49.45,49.48,49.4,49.45,27086.0,42.4531,42.4789,42.4102,42.4531,27086.0
2020-08-04 11:30:00,49.44,49.48,49.41,49.43,32708.0,42.4445,42.4789,42.4188,42.4359,32708.0
2020-08-04 11:35:00,49.44,49.51,49.43,49.44,23419.0,42.4445,42.5046,42.4359,42.4445,23419.0
2020-08-04 11:40:00,49.45,49.49,49.44,49.47,22507.0,42.4531,42.4874,42.4445,42.4703,22507.0
2020-08-04 11:45:00,49.47,49.48,49.45,49.46,14600.0,42.4703,42.4789,42.4531,42.4617,14600.0
2020-08-04 11:50:00,49.45,49.47,49.43,49.46,17702.0,42.4531,42.4703,42.4359,42.4617,17702.0
2020-08-04 11:55:00,49.47,49.47,49.4,49.43,43920.0,42.4703,42.4703,42.4102,42.4359,43920.0
2020-08-04 12:00:00,49.43,49.43,49.36,49.36,21631.0,42.4359,42.4359,42.3758,42.3758,21631.0
2020-08-04 12:05:00,49.36,49.36,49.3,49.33,29985.0,42.3758,42.3758,42.3243,42.3501,29985.0
2020-08-04 12:10:00,49.33,49.35,49.3,49.32,23530.0,42.3501,42.3673,42.3243,42.3415,23530.0
2020-08-04 12:15:00,49.32,49.32,49.27,49.28,24435.0,42.3415,42.3415,42.2986,42.3072,24435.0
2020-08-04 12:20:00,49.27,49.28,49.24,49.26,26463.0,42.2986,42.3072,42.2728,42.29,26463.0
2020-08-04 12:25:00,49.26,49.27,49.18,49.19,33187.0,42.29,42.2986,42.2213,42.2299,33187.0
2020-08-04 12:30:00,49.2,49.24,49.19,49.24,23295.0,42.2385,42.2728,42.2299,42.2728,23295.0
2020-08-04 12:35:00,49.23,49.25,49.22,49.23,31687.0,42.2642,42.2814,42.2556,42.2642,31687.0
2020-08-04 12:40:00,49.23,49.3,49.22,49.3,22139.0,42.2642,42.3243,42.2556,42.3243,22139.0
2020-08-04 12:45:00,49.3,49.33,49.29,49.32,16787.0,42.3243,42.3501,42.3157,42.3415,16787.0
2020-08-04 12:50:00,49.31,49.33,49.3,49.31,26133.0,42.3329,42.3501,42.3243,42.3329,26133.0
2020-08-04 12:55:00,49.31,49.39,49.29,49.39,30798.0,42.3329,42.4016,42.3157,42.4016,30798.0
2020-08-04 13:00:00,49.39,49.39,49.31,49.34,27300.0,42.4016,42.4016,42.3329,42.3587,27300.0
2020-08-04 13:05:00,49.34,49.35,49.31,49.32,25417.0,42.3587,42.3673,42.3329,42.3415,25417.0
2020-08-04 13:10:00,49.33,49.42,49.32,49.42,29727.0,42.3501,42.4273,42.3415,42.4273,29727.0
2020-08-04 13:15:00,49.42,49.47,49.41,49.46,25690.0,42.4273,42.4703,42.4188,42.4617,25690.0
2020-08-04 13:20:00,49.47,49.47,49.38,49.39,35092.0,42.4703,42.4703,42.393,42.4016,35092.0
2020-08-04 13:25:00,49.39,49.42,49.39,49.41,17197.0,42.4016,42.4273,42.4016,42.4188,17197.0
2020-08-04 13:30:00,49.41,49.42,49.37,49.39,28372.0,42.4188,42.4273,42.3844,42.4016,28372.0
2020-08-04 13:35:00,49.4,49.46,49.39,49.44,30478.0,42.4102,42.4617,42.4016,42.4445,30478.0
2020-08-04 13:40:00,49.43,49.44,49.39,49.39,21986.0,42.4359,42.4445,42.4016,42.4016,21986.0
2020-08-04 13:45:00,49.39,49.41,49.37,49.37,25941.0,42.4016,42.4188,42.3844,42.3844,25941.0
2020-08-04 13:50:00,49.37,49.41,49.37,49.38,12849.0,42.3844,42.4188,42.3844,42.393,12849.0
2020-08-04 13:55:00,49.38,49.39,49.33,49.34,16860.0,42.393,42.4016,42.3501,42.3587,16860.0
2020-08-04 14:00:00,49.34,49.39,49.33,49.39,29986.0,42.3587,42.4016,42.3501,42.4016,29986.0
2020-08-04 14:05:00,49.38,49.39,49.35,49.36,21933.0,42.393,42.4016,42.3673,42.3758,21933.0
2020-08-04 14:10:00,49.36,49.38,49.33,49.34,14511.0,42.3758,42.393,42.3501,42.3587,14511.0
2020-08-04 14:15:00,49.34,49.37,49.3,49.3,34794.0,42.3587,42.3844,42.3243,42.3243,34794.0
2020-08-04 14:20:00,49.3,49.3,49.21,49.21,69902.0,42.3243,42.3243,42.2471,42.2471,69902.0
2020-08-04 14:25:00,49.22,49.22,49.15,49.16,47070.0,42.2556,42.2556,42.1956,42.2041,47070.0
2020-08-04 14:30:00,49.16,49.18,49.14,49.15,67839.0,42.2041,42.2213,42.187,42.1956,67839.0
2020-08-04 14:35:00,49.15,49.17,49.11,49.12,26178.0,42.1956,42.2127,42.1612,42.1698,26178.0
2020-08-04 14:40:00,49.12,49.19,49.11,49.13,53512.0,42.1698,42.2299,42.1612,42.1784,53512.0
2020-08-04 14:45:00,49.13,49.17,49.1,49.1,118854.0,42.1784,42.2127,42.1526,42.1526,118854.0
2020-08-04 14:50:00,49.11,49.18,49.09,49.17,67615.0,42.1612,42.2213,42.144,42.2127,67615.0
2020-08-04 14:55:00,49.18,49.35,49.17,49.35,42415.0,42.2213,42.3673,42.2127,42.3673,42415.0
2020-08-04 15:00:00,49.34,49.36,49.28,49.34,53191.0,42.3587,42.3758,42.3072,42.3587,53191.0
2020-08-04 15:05:00,49.34,49.35,49.3,49.31,21785.0,42.3587,42.3673,42.3243,42.3329,21785.0
2020-08-04 15:10:00,49.32,49.38,49.31,49.37,23987.0,42.3415,42.393,42.3329,42.3844,23987.0
2020-08-04 15:15:00,49.36,49.38,49.32,49.38,28888.0,42.3758,42.393,42.3415,42.393,28888.0
2020-08-04 15:20:00,49.38,49.39,49.23,49.27,116445.0,42.393,42.4016,42.2642,42.2986,116445.0
2020-08-04 15:25:00,49.27,49.29,49.16,49.17,67391.0,42.2986,42.3157,42.2041,42.2127,67391.0
2020-08-04 15:30:00,49.17,49.19,49.11,49.17,109081.0,42.2127,42.2299,42.1612,42.2127,109081.0
2020-08-04 15:35:00,49.18,49.21,49.14,49.2,88089.0,42.2213,42.2471,42.187,42.2385,88089.0
2020-08-04 15:40:00,49.2,49.2,49.15,49.17,72102.0,42.2385,42.2385,42.1956,42.2127,72102.0
2020-08-04 15:45:00,49.17,49.27,49.16,49.26,198325.0,42.2127,42.2986,42.2041,42.29,198325.0
2020-08-04 15:50:00,49.26,49.32,49.1,49.14,368979.0,42.29,42.3415,42.1526,42.187,368979.0
2020-08-04 15:55:00,49.14,49.27,49.13,49.26,405404.0,42.187,42.2986,42.1784,42.29,405404.0
2020-08-05 09:30:00,49.59,49.86,49.56,49.73,256702.0,42.5733,42.8051,42.5475,42.6935,256702.0
2020-08-05 09:35:00,49.74,49.85,49.67,49.67,95456.0,42.7021,42.7965,42.642,42.642,95456.0
2020-08-05 09:40:00,49.68,49.68,49.55,49.61,103840.0,42.6506,42.6506,42.539,42.5905,103840.0
2020-08-05 09:45:00,49.6,49.72,49.51,49.52,116110.0,42.5819,42.6849,42.5046,42.5132,116110.0
2020-08-05 09:50:00,49.53,49.55,49.44,49.45,80754.0,42.5218,42.539,42.4445,42.4531,80754.0
2020-08-05 09:55:00,49.45,49.55,49.44,49.48,72625.0,42.4531,42.539,42.4445,42.4789,72625.0
2020-08-05 10:00:00,49.48,49.6,49.48,49.57,121938.0,42.4789,42.5819,42.4789,42.5561,121938.0
2020-08-05 10:05:00,49.57,49.68,49.57,49.62,61902.0,42.5561,42.6506,42.5561,42.5991,61902.0
2020-08-05 10:10:00,49.62,49.65,49.54,49.63,51288.0,42.5991,42.6248,42.5304,42.6076,51288.0
2020-08-05 10:15:00,49.63,49.63,49.55,49.59,81343.0,42.6076,42.6076,42.539,42.5733,81343.0
2020-08-05 10:20:00,49.58,49.66,49.56,49.59,77102.0,42.5647,42.6334,42.5475,42.5733,77102.0
2020-08-05 10:25:00,49.59,49.61,49.53,49.59,57144.0,42.5733,42.5905,42.5218,42.5733,57144.0
2020-08-05 10:30:00,49.59,49.6,49.55,49.59,39036.0,42.5733,42.5819,42.539,42.5733,39036.0
2020-08-05 10:35:00,49.58,49.62,49.55,49.57,43777.0,42.5647,42.5991,42.539,42.5561,43777.0
2020-08-05 10:40:00,49.57,49.65,49.57,49.6,35489.0,42.5561,42.6248,42.5561,42.5819,35489.0
2020-08-05 10:45:00,49.61,49.69,49.6,49.69,34645.0,42.5905,42.6591,42.5819,42.6591,34645.0
2020-08-05 10:50:00,49.69,49.74,49.68,49.73,42372.0,42.6591,42.7021,42.6506,42.6935,42372.0
2020-08-05 10:55:00,49.74,49.79,49.73,49.79,73327.0,42.7021,42.745,42.6935,42.745,73327.0
2020-08-05 11:00:00,49.79,49.89,49.79,49.86,109487.0,42.745,42.8308,42.745,42.8051,109487.0
2020-08-05 11:05:00,49.86,49.87,49.82,49.83,62765.0,42.8051,42.8137,42.7708,42.7793,62765.0
2020-08-05 11:10:00,49.83,49.85,49.8,49.85,65165.0,42.7793,42.7965,42.7536,42.7965,65165.0
2020-08-05 11:15:00,49.85,49.85,49.79,49.82,31474.0,42.7965,42.7965,42.745,42.7708,31474.0
2020-08-05 11:20:00,49.81,49.82,49.75,49.75,40765.0,42.7622,42.7708,42.7107,42.7107,40765.0
2020-08-05 11:25:00,49.76,49.79,49.75,49.76,59262.0,42.7192,42.745,42.7107,42.7192,59262.0
2020-08-05 11:30:00,49.76,49.83,49.75,49.82,30616.0,42.7192,42.7793,42.7107,42.7708,30616.0
2020-08-05 11:35:00,49.82,49.83,49.77,49.78,22528.0,42.7708,42.7793,42.7278,42.7364,22528.0
2020-08-05 11:40:00,49.78,49.79,49.74,49.78,63192.0,42.7364,42.745,42.7021,42.7364,63192.0
2020-08-05 11:45:00,49.77,49.83,49.77,49.82,27951.0,42.7278,42.7793,42.7278,42.7708,27951.0
2020-08-05 11:50:00,49.81,49.86,49.78,49.84,41972.0,42.7622,42.8051,42.7364,42.7879,41972.0
2020-08-05 11:55:00,49.84,49.86,49.78,49.83,19133.0,42.7879,42.8051,42.7364,42.7793,19133.0
2020-08-05 12:00:00,49.83,49.89,49.81,49.88,63852.0,42.7793,42.8308,42.7622,42.8223,63852.0
2020-08-05 12:05:00,49.88,49.9,49.82,49.9,79713.0,42.8223,42.8394,42.7708,42.8394,79713.0
2020-08-05 12:10:00,49.9,49.93,49.89,49.91,60675.0,42.8394,42.8652,42.8308,42.848,60675.0
2020-08-05 12:15:00,49.91,49.93,49.87,49.88,43187.0,42.848,42.8652,42.8137,42.8223,43187.0
2020-08-05 12:20:00,49.87,49.88,49.75,49.76,30228.0,42.8137,42.8223,42.7107,42.7192,30228.0
2020-08-05 12:25:00,49.76,49.8,49.75,49.76,43527.0,42.7192,42.7536,42.7107,42.7192,43527.0
2020-08-05 12:30:00,49.76,49.79,49.74,49.78,34080.0,42.7192,42.745,42.7021,42.7364,34080.0
2020-08-05 12:35:00,49.78,49.8,49.76,49.78,57349.0,42.7364,42.7536,42.7192,42.7364,57349.0
2020-08-05 12:40:00,49.79,49.82,49.78,49.8,49883.0,42.745,42.7708,42.7364,42.7536,49883.0
2020-08-05 12:45:00,49.8,49.82,49.79,49.8,25643.0,42.7536,42.7708,42.745,42.7536,25643.0
2020-08-05 12:50:00,49.8,49.83,49.78,49.79,22044.0,42.7536,42.7793,42.7364,42.745,22044.0
2020-08-05 12:55:00,49.8,49.81,49.74,49.75,35007.0,42.7536,42.7622,42.7021,42.7107,35007.0
2020-08-05 13:00:00,49.75,49.82,49.74,49.82,66767.0,42.7107,42.7708,42.7021,42.7708,66767.0
2020-08-05 13:05:00,49.82,49.82,49.79,49.8,29730.0,42.7708,42.7708,42.745,42.7536,29730.0
2020-08-05 13:10:00,49.8,49.83,49.79,49.83,46866.0,42.7536,42.7793,42.745,42.7793,46866.0
2020-08-05 13:15:00,49.82,49.85,49.81,49.85,29671.0,42.7708,42.7965,42.7622,42.7965,29671.0
2020-08-05 13:20:00,49.84,49.85,49.79,49.82,63322.0,42.7879,42.7965,42.745,42.7708,63322.0
2020-08-05 13:25:00,49.82,49.83,49.79,49.83,27725.0,42.7708,42.7793,42.745,42.7793,27725.0
2020-08-05 13:30:00,49.82,49.85,49.8,49.82,19894.0,42.7708,42.7965,42.7536,42.7708,19894.0
2020-08-05 13:35:00,49.82,49.83,49.79,49.8,29636.0,42.7708,42.7793,42.745,42.7536,29636.0
2020-08-05 13:40:00,49.8,49.83,49.79,49.8,42304.0,42.7536,42.7793,42.745,42.7536,42304.0
2020-08-05 13:45:00,49.8,49.83,49.79,49.8,39593.0,42.7536,42.7793,42.745,42.7536,39593.0
2020-08-05 13:50:00,49.8,49.83,49.78,49.81,35578.0,42.7536,42.7793,42.7364,42.7622,35578.0
2020-08-05 13:55:00,49.81,49.83,49.79,49.83,53205.0,42.7622,42.7793,42.745,42.7793,53205.0
2020-08-05 14:00:00,49.82,49.86,49.82,49.84,59974.0,42.7708,42.8051,42.7708,42.7879,59974.0
2020-08-05 14:05:00,49.84,49.85,49.81,49.82,30775.0,42.7879,42.7965,42.7622,42.7708,30775.0
2020-08-05 14:10:00,49.83,49.86,49.82,49.84,31515.0,42.7793,42.8051,42.7708,42.7879,31515.0
2020-08-05 14:15:00,49.84,49.93,49.84,49.92,43033.0,42.7879,42.8652,42.7879,42.8566,43033.0
2020-08-05 14:20:00,49.92,49.95,49.92,49.93,29220.0,42.8566,42.8824,42.8566,42.8652,29220.0
2020-08-05 14:25:00,49.93,49.96,49.92,49.94,50096.0,42.8652,42.8909,42.8566,42.8738,50096.0
2020-08-05 14:30:00,49.94,49.96,49.93,49.94,23723.0,42.8738,42.8909,42.8652,42.8738,23723.0
2020-08-05 14:35:00,49.94,49.96,49.93,49.93,42555.0,42.8738,42.8909,42.8652,42.8652,42555.0
2020-08-05 14:40:00,49.94,49.95,49.88,49.89,36917.0,42.8738,42.8824,42.8223,42.8308,36917.0
2020-08-05 14:45:00,49.89,49.9,49.84,49.87,44249.0,42.8308,42.8394,42.7879,42.8137,44249.0
2020-08-05 14:50:00,49.87,49.88,49.84,49.85,40362.0,42.8137,42.8223,42.7879,42.7965,40362.0
2020-08-05 14:55:00,49.84,49.88,49.84,49.87,36424.0,42.7879,42.8223,42.7879,42.8137,36424.0
2020-08-05 15:00:00,49.87,49.92,49.86,49.89,40897.0,42.8137,42.8566,42.8051,42.8308,40897.0
2020-08-05 15:05:00,49.9,49.93,49.84,49.84,25378.0,42.8394,42.8652,42.7879,42.7879,25378.0
2020-08-05 15:10:00,49.84,49.86,49.81,49.83,67820.0,42.7879,42.8051,42.7622,42.7793,67820.0
2020-08-05 15:15:00,49.83,49.87,49.81,49.86,39329.0,42.7793,42.8137,42.7622,42.8051,39329.0
2020-08-05 15:20:00,49.86,49.89,49.85,49.87,62874.0,42.8051,42.8308,42.7965,42.8137,62874.0
2020-08-05 15:25:00,49.87,49.88,49.8,49.81,67275.0,42.8137,42.8223,42.7536,42.7622,67275.0
2020-08-05 15:30:00,49.8,49.83,49.76,49.81,92881.0,42.7536,42.7793,42.7192,42.7622,92881.0
2020-08-05 15:35:00,49.81,49.82,49.77,49.78,81853.0,42.7622,42.7708,42.7278,42.7364,81853.0
2020-08-05 15:40:00,49.78,49.79,49.74,49.76,113864.0,42.7364,42.745,42.7021,42.7192,113864.0
2020-08-05 15:45:00,49.75,49.79,49.7,49.7,158794.0,42.7107,42.745,42.6677,42.6677,158794.0
2020-08-05 15:50:00,49.71,49.82,49.69,49.82,301518.0,42.6763,42.7708,42.6591,42.7708,301518.0
2020-08-05 15:55:00,49.81,49.84,49.76,49.78,470465.0,42.7622,42.7879,42.7192,42.7364,470465.0
2020-08-06 09:30:00,49.83,49.98,49.65,49.79,270799.0,42.7793,42.9081,42.6248,42.745,270799.0
2020-08-06 09:35:00,49.77,49.78,49.66,49.73,142470.0,42.7278,42.7364,42.6334,42.6935,142470.0
2020-08-06 09:40:00,49.74,49.76,49.52,49.6,59348.0,42.7021,42.7192,42.5132,42.5819,59348.0
2020-08-06 09:45:00,49.6,49.7,49.51,49.64,41520.0,42.5819,42.6677,42.5046,42.6162,41520.0
2020-08-06 09:50:00,49.63,49.78,49.61,49.72,66137.0,42.6076,42.7364,42.5905,42.6849,66137.0
2020-08-06 09:55:00,49.72,49.8,49.7,49.78,60527.0,42.6849,42.7536,42.6677,42.7364,60527.0
2020-08-06 10:00:00,49.79,49.86,49.67,49.69,101766.0,42.745,42.8051,42.642,42.6591,101766.0
2020-08-06 10:05:00,49.69,49.71,49.61,49.65,84116.0,42.6591,42.6763,42.5905,42.6248,84116.0
2020-08-06 10:10:00,49.66,49.74,49.64,49.73,61526.0,42.6334,42.7021,42.6162,42.6935,61526.0
2020-08-06 10:15:00,49.73,49.84,49.66,49.76,83726.0,42.6935,42.7879,42.6334,42.7192,83726.0
2020-08-06 10:20:00,49.75,49.8,49.73,49.74,44180.0,42.7107,42.7536,42.6935,42.7021,44180.0
2020-08-06 10:25:00,49.74,49.84,49.73,49.79,70431.0,42.7021,42.7879,42.6935,42.745,70431.0
2020-08-06 10:30:00,49.78,49.85,49.75,49.76,57674.0,42.7364,42.7965,42.7107,42.7192,57674.0
2020-08-06 10:35:00,49.77,49.78,49.65,49.67,37405.0,42.7278,42.7364,42.6248,42.642,37405.0
2020-08-06 10:40:00,49.66,49.67,49.61,49.66,36356.0,42.6334,42.642,42.5905,42.6334,36356.0
2020-08-06 10:45:00,49.66,49.68,49.62,49.62,28838.0,42.6334,42.6506,42.5991,42.5991,28838.0
2020-08-06 10:50:00,49.62,49.64,49.55,49.64,37862.0,42.5991,42.6162,42.539,42.6162,37862.0
2020-08-06 10:55:00,49.65,49.68,49.62,49.63,29828.0,42.6248,42.6506,42.5991,42.6076,29828.0
2020-08-06 11:00:00,49.64,49.64,49.53,49.58,36485.0,42.6162,42.6162,42.5218,42.5647,36485.0
2020-08-06 11:05:00,49.58,49.65,49.53,49.53,75839.0,42.5647,42.6248,42.5218,42.5218,75839.0
2020-08-06 11:10:00,49.54,49.61,49.49,49.52,78161.0,42.5304,42.5905,42.4874,42.5132,78161.0
2020-08-06 11:15:00,49.53,49.54,49.48,49.51,65827.0,42.5218,42.5304,42.4789,42.5046,65827.0
2020-08-06 11:20:00,49.52,49.55,49.5,49.55,37477.0,42.5132,42.539,42.496,42.539,37477.0
2020-08-06 11:25:00,49.55,49.55,49.47,49.5,20110.0,42.539,42.539,42.4703,42.496,20110.0
2020-08-06 11:30:00,49.5,49.51,49.44,49.45,26874.0,42.496,42.5046,42.4445,42.4531,26874.0
2020-08-06 11:35:00,49.46,49.48,49.42,49.42,21437.0,42.4617,42.4789,42.4273,42.4273,21437.0
2020-08-06 11:40:00,49.42,49.43,49.37,49.39,33195.0,42.4273,42.4359,42.3844,42.4016,33195.0
2020-08-06 11:45:00,49.39,49.49,49.38,49.49,23885.0,42.4016,42.4874,42.393,42.4874,23885.0
2020-08-06 11:50:00,49.48,49.52,49.44,49.47,24530.0,42.4789,42.5132,42.4445,42.4703,24530.0
2020-08-06 11:55:00,49.47,49.53,49.46,49.49,24762.0,42.4703,42.5218,42.4617,42.4874,24762.0
2020-08-06 12:00:00,49.5,49.53,49.47,49.47,83235.0,42.496,42.5218,42.4703,42.4703,83235.0
2020-08-06 12:05:00,49.47,49.47,49.37,49.37,63339.0,42.4703,42.4703,42.3844,42.3844,63339.0
2020-08-06 12:10:00,49.37,49.41,49.36,49.4,70358.0,42.3844,42.4188,42.3758,42.4102,70358.0
2020-08-06 12:15:00,49.39,49.43,49.35,49.36,65102.0,42.4016,42.4359,42.3673,42.3758,65102.0
2020-08-06 12:20:00,49.36,49.37,49.31,49.33,42995.0,42.3758,42.3844,42.3329,42.3501,42995.0
2020-08-06 12:25:00,49.33,49.38,49.32,49.36,33739.0,42.3501,42.393,42.3415,42.3758,33739.0
2020-08-06 12:30:00,49.36,49.37,49.34,49.36,24830.0,42.3758,42.3844,42.3587,42.3758,24830.0
2020-08-06 12:35:00,49.35,49.38,49.33,49.35,33027.0,42.3673,42.393,42.3501,42.3673,33027.0
2020-08-06 12:40:00,49.36,49.36,49.26,49.3,27502.0,42.3758,42.3758,42.29,42.3243,27502.0
2020-08-06 12:45:00,49.31,49.32,49.27,49.29,11459.0,42.3329,42.3415,42.2986,42.3157,11459.0
2020-08-06 12:50:00,49.28,49.29,49.24,49.24,27725.0,42.3072,42.3157,42.2728,42.2728,27725.0
2020-08-06 12:55:00,49.25,49.29,49.24,49.29,38775.0,42.2814,42.3157,42.2728,42.3157,38775.0
2020-08-06 13:00:00,49.28,49.3,49.28,49.29,23348.0,42.3072,42.3243,42.3072,42.3157,23348.0
2020-08-06 13:05:00,49.29,49.3,49.28,49.28,9350.0,42.3157,42.3243,42.3072,42.3072,9350.0
2020-08-06 13:10:00,49.28,49.32,49.28,49.3,25233.0,42.3072,42.3415,42.3072,42.3243,25233.0
2020-08-06 13:15:00,49.3,49.32,49.28,49.32,17879.0,42.3243,42.3415,42.3072,42.3415,17879.0
2020-08-06 13:20:00,49.32,49.35,49.3,49.34,21023.0,42.3415,42.3673,42.3243,42.3587,21023.0
2020-08-06 13:25:00,49.34,49.38,49.32,49.36,21652.0,42.3587,42.393,42.3415,42.3758,21652.0
2020-08-06 13:30:00,49.36,49.36,49.32,49.33,36352.0,42.3758,42.3758,42.3415,42.3501,36352.0
2020-08-06 13:35:00,49.33,49.34,49.32,49.32,8364.0,42.3501,42.3587,42.3415,42.3415,8364.0
2020-08-06 13:40:00,49.33,49.41,49.32,49.41,28880.0,42.3501,42.4188,42.3415,42.4188,28880.0
2020-08-06 13:45:00,49.41,49.46,49.4,49.46,37080.0,42.4188,42.4617,42.4102,42.4617,37080.0
2020-08-06 13:50:00,49.46,49.49,49.45,49.48,46230.0,42.4617,42.4874,42.4531,42.4789,46230.0
2020-08-06 13:55:00,49.48,49.48,49.43,49.46,23902.0,42.4789,42.4789,42.4359,42.4617,23902.0
2020-08-06 14:00:00,49.46,49.54,49.42,49.51,57240.0,42.4617,42.5304,42.4273,42.5046,57240.0
2020-08-06 14:05:00,49.5,49.54,49.49,49.52,28073.0,42.496,42.5304,42.4874,42.5132,28073.0
2020-08-06 14:10:00,49.51,49.54,49.49,49.53,16926.0,42.5046,42.5304,42.4874,42.5218,16926.0
2020-08-06 14:15:00,49.53,49.55,49.5,49.51,18889.0,42.5218,42.539,42.496,42.5046,18889.0
2020-08-06 14:20:00,49.51,49.51,49.45,49.45,28396.0,42.5046,42.5046,42.4531,42.4531,28396.0
2020-08-06 14:25:00,49.45,49.47,49.42,49.43,32059.0,42.4531,42.4703,42.4273,42.4359,32059.0
2020-08-06 14:30:00,49.43,49.5,49.43,49.46,59187.0,42.4359,42.496,42.4359,42.4617,59187.0
2020-08-06 14:35:00,49.46,49.5,49.45,49.49,40301.0,42.4617,42.496,42.4531,42.4874,40301.0
2020-08-06 14:40:00,49.49,49.51,49.47,49.51,54759.0,42.4874,42.5046,42.4703,42.5046,54759.0
2020-08-06 14:45:00,49.51,49.52,49.48,49.5,28992.0,42.5046,42.5132,42.4789,42.496,28992.0
2020-08-06 14:50:00,49.51,49.52,49.47,49.49,51194.0,42.5046,42.5132,42.4703,42.4874,51194.0
2020-08-06 14:55:00,49.49,49.51,49.47,49.5,29335.0,42.4874,42.5046,42.4703,42.496,29335.0
2020-08-06 15:00:00,49.5,49.51,49.46,49.46,40471.0,42.496,42.5046,42.4617,42.4617,40471.0
2020-08-06 15:05:00,49.46,49.47,49.45,49.46,33303.0,42.4617,42.4703,42.4531,42.4617,33303.0
2020-08-06 15:10:00,49.46,49.47,49.42,49.43,38991.0,42.4617,42.4703,42.4273,42.4359,38991.0
2020-08-06 15:15:00,49.42,49.5,49.42,49.5,53821.0,42.4273,42.496,42.4273,42.496,53821.0
2020-08-06 15:20:00,49.49,49.5,49.47,49.48,44367.0,42.4874,42.496,42.4703,42.4789,44367.0
2020-08-06 15:25:00,49.47,49.54,49.45,49.54,84195.0,42.4703,42.5304,42.4531,42.5304,84195.0
2020-08-06 15:30:00,49.54,49.6,49.53,49.57,86190.0,42.5304,42.5819,42.5218,42.5561,86190.0
2020-08-06 15:35:00,49.57,49.58,49.53,49.55,86711.0,42.5561,42.5647,42.5218,42.539,86711.0
2020-08-06 15:40:00,49.55,49.57,49.45,49.46,67562.0,42.539,42.5561,42.4531,42.4617,67562.0
2020-08-06 15:45:00,49.45,49.5,49.42,49.44,119925.0,42.4531,42.496,42.4273,42.4445,119925.0
2020-08-06 15:50:00,49.44,49.44,49.38,49.4,165188.0,42.4445,42.4445,42.393,42.4102,165188.0
2020-08-06 15:55:00,49.4,49.46,49.31,49.46,379832.0,42.4102,42.4617,42.3329,42.4617,379832.0
2020-08-07 09:30:00,49.21,49.42,49.08,49.33,168379.0,42.2471,42.4273,42.1355,42.3501,168379.0
2020-08-07 09:35:00,49.34,49.37,49.19,49.24,71765.0,42.3587,42.3844,42.2299,42.2728,71765.0
2020-08-07 09:40:00,49.25,49.34,49.18,49.33,69785.0,42.2814,42.3587,42.2213,42.3501,69785.0
2020-08-07 09:45:00,49.34,49.43,49.3,49.41,56209.0,42.3587,42.4359,42.3243,42.4188,56209.0
2020-08-07 09:50:00,49.41,49.45,49.36,49.41,48984.0,42.4188,42.4531,42.3758,42.4188,48984.0
2020-08-07 09:55:00,49.4,49.45,49.35,49.44,43785.0,42.4102,42.4531,42.3673,42.4445,43785.0
2020-08-07 10:00:00,49.44,49.57,49.43,49.49,78067.0,42.4445,42.5561,42.4359,42.4874,78067.0
2020-08-07 10:05:00,49.5,49.53,49.39,49.44,48766.0,42.496,42.5218,42.4016,42.4445,48766.0
2020-08-07 10:10:00,49.44,49.53,49.43,49.48,34375.0,42.4445,42.5218,42.4359,42.4789,34375.0
2020-08-07 10:15:00,49.49,49.5,49.28,49.28,27297.0,42.4874,42.496,42.3072,42.3072,27297.0
2020-08-07 10:20:00,49.29,49.3,49.23,49.26,26723.0,42.3157,42.3243,42.2642,42.29,26723.0
2020-08-07 10:25:00,49.26,49.34,49.23,49.33,29278.0,42.29,42.3587,42.2642,42.3501,29278.0
2020-08-07 10:30:00,49.34,49.44,49.32,49.43,40378.0,42.3587,42.4445,42.3415,42.4359,40378.0
2020-08-07 10:35:00,49.42,49.46,49.4,49.45,46954.0,42.4273,42.4617,42.4102,42.4531,46954.0
2020-08-07 10:40:00,49.46,49.5,49.43,49.46,49973.0,42.4617,42.496,42.4359,42.4617,49973.0
2020-08-07 10:45:00,49.46,49.5,49.39,49.41,49079.0,42.4617,42.496,42.4016,42.4188,49079.0
2020-08-07 10:50:00,49.41,49.47,49.4,49.45,36735.0,42.4188,42.4703,42.4102,42.4531,36735.0
2020-08-07 10:55:00,49.45,49.47,49.38,49.39,19830.0,42.4531,42.4703,42.393,42.4016,19830.0
2020-08-07 11:00:00,49.4,49.44,49.38,49.41,28528.0,42.4102,42.4445,42.393,42.4188,28528.0
2020-08-07 11:05:00,49.41,49.51,49.4,49.51,24954.0,42.4188,42.5046,42.4102,42.5046,24954.0
2020-08-07 11:10:00,49.5,49.54,49.45,49.46,25833.0,42.496,42.5304,42.4531,42.4617,25833.0
2020-08-07 11:15:00,49.46,49.48,49.43,49.43,21435.0,42.4617,42.4789,42.4359,42.4359,21435.0
2020-08-07 11:20:00,49.43,49.5,49.42,49.46,21700.0,42.4359,42.496,42.4273,42.4617,21700.0
2020-08-07 11:25:00,49.44,49.45,49.35,49.36,19557.0,42.4445,42.4531,42.3673,42.3758,19557.0
2020-08-07 11:30:00,49.35,49.38,49.32,49.37,18125.0,42.3673,42.393,42.3415,42.3844,18125.0
2020-08-07 11:35:00,49.36,49.43,49.36,49.41,24044.0,42.3758,42.4359,42.3758,42.4188,24044.0
2020-08-07 11:40:00,49.42,49.43,49.4,49.42,16315.0,42.4273,42.4359,42.4102,42.4273,16315.0
2020-08-07 11:45:00,49.43,49.45,49.37,49.37,21227.0,42.4359,42.4531,42.3844,42.3844,21227.0
2020-08-07 11:50:00,49.38,49.4,49.3,49.31,35095.0,42.393,42.4102,42.3243,42.3329,35095.0
2020-08-07 11:55:00,49.32,49.33,49.27,49.29,24712.0,42.3415,42.3501,42.2986,42.3157,24712.0
2020-08-07 12:00:00,49.29,49.37,49.25,49.36,26241.0,42.3157,42.3844,42.2814,42.3758,26241.0
2020-08-07 12:05:00,49.37,49.4,49.35,49.38,17112.0,42.3844,42.4102,42.3673,42.393,17112.0
2020-08-07 12:10:00,49.39,49.44,49.39,49.42,16661.0,42.4016,42.4445,42.4016,42.4273,16661.0
2020-08-07 12:15:00,49.42,49.48,49.41,49.43,23313.0,42.4273,42.4789,42.4188,42.4359,23313.0
2020-08-07 12:20:00,49.41,49.49,49.4,49.47,19041.0,42.4188,42.4874,42.4102,42.4703,19041.0
2020-08-07 12:25:00,49.46,49.56,49.45,49.55,36446.0,42.4617,42.5475,42.4531,42.539,36446.0
2020-08-07 12:30:00,49.55,49.58,49.53,49.55,37124.0,42.539,42.5647,42.5218,42.539,37124.0
2020-08-07 12:35:00,49.55,49.65,49.54,49.65,66363.0,42.539,42.6248,42.5304,42.6248,66363.0
2020-08-07 12:40:00,49.65,49.71,49.64,49.71,27435.0,42.6248,42.6763,42.6162,42.6763,27435.0
2020-08-07 12:45:00,49.71,49.79,49.7,49.77,52864.0,42.6763,42.745,42.6677,42.7278,52864.0
2020-08-07 12:50:00,49.78,49.81,49.74,49.76,76761.0,42.7364,42.7622,42.7021,42.7192,76761.0
2020-08-07 12:55:00,49.76,49.8,49.74,49.76,35903.0,42.7192,42.7536,42.7021,42.7192,35903.0
2020-08-07 13:00:00,49.75,49.81,49.74,49.8,56016.0,42.7107,42.7622,42.7021,42.7536,56016.0
2020-08-07 13:05:00,49.8,49.81,49.69,49.7,40100.0,42.7536,42.7622,42.6591,42.6677,40100.0
2020-08-07 13:10:00,49.7,49.81,49.66,49.79,59208.0,42.6677,42.7622,42.6334,42.745,59208.0
2020-08-07 13:15:00,49.8,49.91,49.76,49.89,59280.0,42.7536,42.848,42.7192,42.8308,59280.0
2020-08-07 13:20:00,49.88,49.9,49.82,49.85,49668.0,42.8223,42.8394,42.7708,42.7965,49668.0
2020-08-07 13:25:00,49.86,49.93,49.81,49.93,57129.0,42.8051,42.8652,42.7622,42.8652,57129.0
2020-08-07 13:30:00,49.93,49.98,49.88,49.89,45237.0,42.8652,42.9081,42.8223,42.8308,45237.0
2020-08-07 13:35:00,49.89,50.0,49.89,50.0,87234.0,42.8308,42.9253,42.8308,42.9253,87234.0
2020-08-07 13:40:00,50.0,50.13,49.98,50.12,85130.0,42.9253,43.0369,42.9081,43.0283,85130.0
2020-08-07 13:45:00,50.12,50.24,50.1,50.14,75796.0,43.0283,43.1313,43.0111,43.0455,75796.0
2020-08-07 13:50:00,50.13,50.18,50.03,50.1,83661.0,43.0369,43.0798,42.951,43.0111,83661.0
2020-08-07 13:55:00,50.1,50.2,50.1,50.1,55336.0,43.0111,43.097,43.0111,43.0111,55336.0
2020-08-07 14:00:00,50.11,50.19,50.09,50.16,67688.0,43.0197,43.0884,43.0025,43.0626,67688.0
2020-08-07 14:05:00,50.16,50.19,50.02,50.08,79472.0,43.0626,43.0884,42.9425,42.994,79472.0
2020-08-07 14:10:00,50.08,50.19,50.07,50.16,76067.0,42.994,43.0884,42.9854,43.0626,76067.0
2020-08-07 14:15:00,50.15,50.19,50.08,50.09,43299.0,43.0541,43.0884,42.994,43.0025,43299.0
2020-08-07 14:20:00,50.09,50.1,50.0,50.04,37792.0,43.0025,43.0111,42.9253,42.9596,37792.0
2020-08-07 14:25:00,50.03,50.08,50.01,50.06,52455.0,42.951,42.994,42.9339,42.9768,52455.0
2020-08-07 14:30:00,50.05,50.12,50.0,50.12,39258.0,42.9682,43.0283,42.9253,43.0283,39258.0
2020-08-07 14:35:00,50.11,50.21,50.11,50.14,84579.0,43.0197,43.1056,43.0197,43.0455,84579.0
2020-08-07 14:40:00,50.14,50.15,50.06,50.15,49540.0,43.0455,43.0541,42.9768,43.0541,49540.0
2020-08-07 14:45:00,50.14,50.19,50.08,50.08,55013.0,43.0455,43.0884,42.994,42.994,55013.0
2020-08-07 14:50:00,50.09,50.13,50.03,50.12,64886.0,43.0025,43.0369,42.951,43.0283,64886.0
2020-08-07 14:55:00,50.11,50.19,50.1,50.16,34079.0,43.0197,43.0884,43.0111,43.0626,34079.0
2020-08-07 15:00:00,50.15,50.28,50.13,50.27,82086.0,43.0541,43.1657,43.0369,43.1571,82086.0
2020-08-07 15:05:00,50.28,50.29,50.22,50.24,96876.0,43.1657,43.1742,43.1142,43.1313,96876.0
2020-08-07 15:10:00,50.25,50.25,50.08,50.12,133448.0,43.1399,43.1399,42.994,43.0283,133448.0
2020-08-07 15:15:00,50.12,50.19,50.12,50.15,78250.0,43.0283,43.0884,43.0283,43.0541,78250.0
2020-08-07 15:20:00,50.15,50.17,50.09,50.11,82031.0,43.0541,43.0712,43.0025,43.0197,82031.0
2020-08-07 15:25:00,50.11,50.14,50.03,50.09,89625.0,43.0197,43.0455,42.951,43.0025,89625.0
2020-08-07 15:30:00,50.09,50.1,50.0,50.07,90405.0,43.0025,43.0111,42.9253,42.9854,90405.0
2020-08-07 15:35:00,50.06,50.13,50.03,50.13,68849.0,42.9768,43.0369,42.951,43.0369,68849.0
2020-08-07 15:40:00,50.13,50.25,50.12,50.25,103864.0,43.0369,43.1399,43.0283,43.1399,103864.0
2020-08-07 15:45:00,50.25,50.32,50.23,50.3,121268.0,43.1399,43.2,43.1227,43.1828,121268.0
2020-08-07 15:50:00,50.31,50.4,50.3,50.39,225949.0,43.1914,43.2687,43.1828,43.2601,225949.0
2020-08-07 15:55:00,50.4,50.47,50.31,50.35,468488.0,43.2687,43.3288,43.1914,43.2258,468488.0
2020-08-10 09:30:00,50.5,50.65,50.45,50.61,161314.0,43.3545,43.4833,43.3116,43.449,161314.0
2020-08-10 09:35:00,50.62,50.65,50.38,50.4,186971.0,43.4576,43.4833,43.2515,43.2687,186971.0
2020-08-10 09:40:00,50.39,50.52,50.38,50.49,77423.0,43.2601,43.3717,43.2515,43.346,77423.0
2020-08-10 09:45:00,50.5,50.56,50.42,50.56,133938.0,43.3545,43.406,43.2859,43.406,133938.0
2020-08-10 09:50:00,50.55,50.62,50.51,50.54,59930.0,43.3975,43.4576,43.3631,43.3889,59930.0
2020-08-10 09:55:00,50.53,50.75,50.53,50.69,88117.0,43.3803,43.5692,43.3803,43.5177,88117.0
2020-08-10 10:00:00,50.69,50.69,50.49,50.59,64664.0,43.5177,43.5177,43.346,43.4318,64664.0
2020-08-10 10:05:00,50.59,50.6,50.45,50.46,126248.0,43.4318,43.4404,43.3116,43.3202,126248.0
2020-08-10 10:10:00,50.47,50.55,50.45,50.5,87029.0,43.3288,43.3975,43.3116,43.3545,87029.0
2020-08-10 10:15:00,50.5,50.54,50.46,50.51,42566.0,43.3545,43.3889,43.3202,43.3631,42566.0
2020-08-10 10:20:00,50.51,50.51,50.39,50.4,96364.0,43.3631,43.3631,43.2601,43.2687,96364.0
2020-08-10 10:25:00,50.41,50.48,50.41,50.43,78473.0,43.2773,43.3374,43.2773,43.2944,78473.0
2020-08-10 10:30:00,50.43,50.52,50.42,50.51,68649.0,43.2944,43.3717,43.2859,43.3631,68649.0
2020-08-10 10:35:00,50.51,50.68,50.5,50.66,73968.0,43.3631,43.5091,43.3545,43.4919,73968.0
2020-08-10 10:40:00,50.66,50.68,50.56,50.6,77495.0,43.4919,43.5091,43.406,43.4404,77495.0
2020-08-10 10:45:00,50.6,50.62,50.49,50.5,65504.0,43.4404,43.4576,43.346,43.3545,65504.0
2020-08-10 10:50:00,50.49,50.49,50.41,50.48,74206.0,43.346,43.346,43.2773,43.3374,74206.0
2020-08-10 10:55:00,50.48,50.51,50.37,50.45,94238.0,43.3374,43.3631,43.2429,43.3116,94238.0
2020-08-10 11:00:00,50.45,50.48,50.41,50.42,71806.0,43.3116,43.3374,43.2773,43.2859,71806.0
2020-08-10 11:05:00,50.43,50.46,50.3,50.36,47283.0,43.2944,43.3202,43.1828,43.2343,47283.0
2020-08-10 11:10:00,50.36,50.38,50.26,50.3,51231.0,43.2343,43.2515,43.1485,43.1828,51231.0
2020-08-10 11:15:00,50.3,50.45,50.29,50.45,84734.0,43.1828,43.3116,43.1742,43.3116,84734.0
2020-08-10 11:20:00,50.46,50.49,50.43,50.47,40654.0,43.3202,43.346,43.2944,43.3288,40654.0
2020-08-10 11:25:00,50.47,50.52,50.47,50.51,50482.0,43.3288,43.3717,43.3288,43.3631,50482.0
2020-08-10 11:30:00,50.51,50.67,50.5,50.66,67415.0,43.3631,43.5005,43.3545,43.4919,67415.0
2020-08-10 11:35:00,50.67,50.72,50.64,50.69,142443.0,43.5005,43.5434,43.4747,43.5177,142443.0
2020-08-10 11:40:00,50.69,50.75,50.68,50.74,52333.0,43.5177,43.5692,43.5091,43.5606,52333.0
2020-08-10 11:45:00,50.74,50.77,50.72,50.77,45937.0,43.5606,43.5863,43.5434,43.5863,45937.0
2020-08-10 11:50:00,50.76,50.82,50.75,50.82,61039.0,43.5777,43.6293,43.5692,43.6293,61039.0
2020-08-10 11:55:00,50.82,50.83,50.8,50.81,89522.0,43.6293,43.6378,43.6121,43.6207,89522.0
2020-08-10 12:00:00,50.8,50.83,50.72,50.72,67395.0,43.6121,43.6378,43.5434,43.5434,67395.0
2020-08-10 12:05:00,50.72,50.74,50.69,50.73,38516.0,43.5434,43.5606,43.5177,43.552,38516.0
2020-08-10 12:10:00,50.74,50.75,50.65,50.69,59840.0,43.5606,43.5692,43.4833,43.5177,59840.0
2020-08-10 12:15:00,50.69,50.7,50.55,50.58,47679.0,43.5177,43.5262,43.3975,43.4232,47679.0
2020-08-10 12:20:00,50.58,50.67,50.58,50.66,56684.0,43.4232,43.5005,43.4232,43.4919,56684.0
2020-08-10 12:25:00,50.66,50.69,50.65,50.66,46080.0,43.4919,43.5177,43.4833,43.4919,46080.0
2020-08-10 12:30:00,50.66,50.7,50.62,50.62,66917.0,43.4919,43.5262,43.4576,43.4576,66917.0
2020-08-10 12:35:00,50.62,50.69,50.61,50.66,29178.0,43.4576,43.5177,43.449,43.4919,29178.0
2020-08-10 12:40:00,50.66,50.67,50.61,50.66,57100.0,43.4919,43.5005,43.449,43.4919,57100.0
2020-08-10 12:45:00,50.66,50.67,50.54,50.55,32400.0,43.4919,43.5005,43.3889,43.3975,32400.0
2020-08-10 12:50:00,50.55,50.58,50.51,50.52,32369.0,43.3975,43.4232,43.3631,43.3717,32369.0
2020-08-10 12:55:00,50.52,50.55,50.51,50.54,31404.0,43.3717,43.3975,43.3631,43.3889,31404.0
2020-08-10 13:00:00,50.55,50.6,50.55,50.59,16094.0,43.3975,43.4404,43.3975,43.4318,16094.0
2020-08-10 13:05:00,50.58,50.59,50.55,50.55,22391.0,43.4232,43.4318,43.3975,43.3975,22391.0
2020-08-10 13:10:00,50.55,50.56,50.4,50.43,41130.0,43.3975,43.406,43.2687,43.2944,41130.0
2020-08-10 13:15:00,50.42,50.49,50.42,50.46,38276.0,43.2859,43.346,43.2859,43.3202,38276.0
2020-08-10 13:20:00,50.45,50.49,50.41,50.46,58586.0,43.3116,43.346,43.2773,43.3202,58586.0
2020-08-10 13:25:00,50.45,50.45,50.42,50.43,54616.0,43.3116,43.3116,43.2859,43.2944,54616.0
2020-08-10 13:30:00,50.44,50.48,50.43,50.47,28827.0,43.303,43.3374,43.2944,43.3288,28827.0
2020-08-10 13:35:00,50.47,50.57,50.46,50.57,30836.0,43.3288,43.4146,43.3202,43.4146,30836.0
2020-08-10 13:40:00,50.56,50.63,50.56,50.58,29400.0,43.406,43.4661,43.406,43.4232,29400.0
2020-08-10 13:45:00,50.59,50.6,50.56,50.6,19805.0,43.4318,43.4404,43.406,43.4404,19805.0
2020-08-10 13:50:00,50.6,50.63,50.58,50.6,35469.0,43.4404,43.4661,43.4232,43.4404,35469.0
2020-08-10 13:55:00,50.59,50.6,50.53,50.55,23067.0,43.4318,43.4404,43.3803,43.3975,23067.0
2020-08-10 14:00:00,50.55,50.63,50.55,50.58,28879.0,43.3975,43.4661,43.3975,43.4232,28879.0
2020-08-10 14:05:00,50.58,50.59,50.47,50.48,30259.0,43.4232,43.4318,43.3288,43.3374,30259.0
2020-08-10 14:10:00,50.48,50.49,50.41,50.42,31414.0,43.3374,43.346,43.2773,43.2859,31414.0
2020-08-10 14:15:00,50.42,50.51,50.42,50.5,23200.0,43.2859,43.3631,43.2859,43.3545,23200.0
2020-08-10 14:20:00,50.51,50.52,50.46,50.47,31069.0,43.3631,43.3717,43.3202,43.3288,31069.0
2020-08-10 14:25:00,50.47,50.48,50.4,50.47,44799.0,43.3288,43.3374,43.2687,43.3288,44799.0
2020-08-10 14:30:00,50.46,50.47,50.43,50.47,33291.0,43.3202,43.3288,43.2944,43.3288,33291.0
2020-08-10 14:35:00,50.47,50.48,50.43,50.43,33480.0,43.3288,43.3374,43.2944,43.2944,33480.0
2020-08-10 14:40:00,50.44,50.44,50.33,50.34,54266.0,43.303,43.303,43.2086,43.2172,54266.0
2020-08-10 14:45:00,50.34,50.42,50.3,50.41,46209.0,43.2172,43.2859,43.1828,43.2773,46209.0
2020-08-10 14:50:00,50.41,50.42,50.38,50.4,52423.0,43.2773,43.2859,43.2515,43.2687,52423.0
2020-08-10 14:55:00,50.4,50.44,50.39,50.43,33422.0,43.2687,43.303,43.2601,43.2944,33422.0
2020-08-10 15:00:00,50.44,50.53,50.42,50.5,52261.0,43.303,43.3803,43.2859,43.3545,52261.0
2020-08-10 15:05:00,50.5,50.52,50.49,50.51,51250.0,43.3545,43.3717,43.346,43.3631,51250.0
2020-08-10 15:10:00,50.51,50.51,50.43,50.48,77958.0,43.3631,43.3631,43.2944,43.3374,77958.0
2020-08-10 15:15:00,50.48,50.51,50.45,50.5,49774.0,43.3374,43.3631,43.3116,43.3545,49774.0
2020-08-10 15:20:00,50.51,50.55,50.48,50.53,62129.0,43.3631,43.3975,43.3374,43.3803,62129.0
2020-08-10 15:25:00,50.53,50.56,50.51,50.56,42956.0,43.3803,43.406,43.3631,43.406,42956.0
2020-08-10 15:30:00,50.55,50.63,50.55,50.62,69535.0,43.3975,43.4661,43.3975,43.4576,69535.0
2020-08-10 15:35:00,50.61,50.63,50.56,50.57,52526.0,43.449,43.4661,43.406,43.4146,52526.0
2020-08-10 15:40:00,50.57,50.58,50.53,50.56,70159.0,43.4146,43.4232,43.3803,43.406,70159.0
2020-08-10 15:45:00,50.56,50.63,50.53,50.58,128393.0,43.406,43.4661,43.3803,43.4232,128393.0
2020-08-10 15:50:00,50.57,50.58,50.47,50.58,213372.0,43.4146,43.4232,43.3288,43.4232,213372.0
2020-08-10 15:55:00,50.58,50.62,50.49,50.6,416946.0,43.4232,43.4576,43.346,43.4404,416946.0
2020-08-11 09:30:00,51.64,51.78,51.59,51.76,318168.0,44.3332,44.4534,44.2903,44.4363,318168.0
2020-08-11 09:35:00,51.76,51.88,51.57,51.69,274089.0,44.4363,44.5393,44.2731,44.3762,274089.0
2020-08-11 09:40:00,51.69,51.78,51.56,51.63,176425.0,44.3762,44.4534,44.2646,44.3246,176425.0
2020-08-11 09:45:00,51.63,51.79,51.59,51.76,130892.0,44.3246,44.462,44.2903,44.4363,130892.0
2020-08-11 09:50:00,51.76,52.03,51.75,52.01,208254.0,44.4363,44.668,44.4277,44.6509,208254.0
2020-08-11 09:55:00,52.01,52.04,51.93,52.01,157482.0,44.6509,44.6766,44.5822,44.6509,157482.0
2020-08-11 10:00:00,52.01,52.17,51.99,52.17,215146.0,44.6509,44.7882,44.6337,44.7882,215146.0
2020-08-11 10:05:00,52.16,52.24,52.07,52.19,350575.0,44.7797,44.8483,44.7024,44.8054,350575.0
2020-08-11 10:10:00,52.22,52.24,52.0,52.02,173748.0,44.8312,44.8483,44.6423,44.6595,173748.0
2020-08-11 10:15:00,52.02,52.29,52.02,52.27,104518.0,44.6595,44.8913,44.6595,44.8741,104518.0
2020-08-11 10:20:00,52.28,52.34,52.14,52.27,89476.0,44.8827,44.9342,44.7625,44.8741,89476.0
2020-08-11 10:25:00,52.26,52.43,52.25,52.43,154012.0,44.8655,45.0115,44.8569,45.0115,154012.0
2020-08-11 10:30:00,52.43,52.71,52.43,52.68,262260.0,45.0115,45.2518,45.0115,45.2261,262260.0
2020-08-11 10:35:00,52.67,52.78,52.63,52.69,222733.0,45.2175,45.3119,45.1832,45.2347,222733.0
2020-08-11 10:40:00,52.68,52.87,52.68,52.77,156271.0,45.2261,45.3892,45.2261,45.3033,156271.0
2020-08-11 10:45:00,52.77,52.81,52.48,52.51,138449.0,45.3033,45.3377,45.0544,45.0801,138449.0
2020-08-11 10:50:00,52.51,52.69,52.49,52.69,121142.0,45.0801,45.2347,45.063,45.2347,121142.0
2020-08-11 10:55:00,52.69,52.7,52.57,52.6,92718.0,45.2347,45.2432,45.1316,45.1574,92718.0
2020-08-11 11:00:00,52.6,52.69,52.58,52.62,80865.0,45.1574,45.2347,45.1402,45.1746,80865.0
2020-08-11 11:05:00,52.62,52.69,52.59,52.64,102794.0,45.1746,45.2347,45.1488,45.1917,102794.0
2020-08-11 11:10:00,52.64,52.72,52.57,52.7,161784.0,45.1917,45.2604,45.1316,45.2432,161784.0
2020-08-11 11:15:00,52.71,52.83,52.7,52.81,96276.0,45.2518,45.3549,45.2432,45.3377,96276.0
2020-08-11 11:20:00,52.8,52.81,52.54,52.55,84387.0,45.3291,45.3377,45.1059,45.1145,84387.0
2020-08-11 11:25:00,52.54,52.55,52.38,52.4,81095.0,45.1059,45.1145,44.9685,44.9857,81095.0
2020-08-11 11:30:00,52.39,52.57,52.37,52.54,66928.0,44.9771,45.1316,44.9599,45.1059,66928.0
2020-08-11 11:35:00,52.53,52.56,52.35,52.36,48480.0,45.0973,45.1231,44.9428,44.9514,48480.0
2020-08-11 11:40:00,52.36,52.52,52.36,52.48,44195.0,44.9514,45.0887,44.9514,45.0544,44195.0
2020-08-11 11:45:00,52.47,52.47,52.36,52.36,62156.0,45.0458,45.0458,44.9514,44.9514,62156.0
2020-08-11 11:50:00,52.36,52.37,52.25,52.26,41229.0,44.9514,44.9599,44.8569,44.8655,41229.0
2020-08-11 11:55:00,52.26,52.29,52.23,52.27,42427.0,44.8655,44.8913,44.8398,44.8741,42427.0
2020-08-11 12:00:00,52.27,52.32,52.1,52.1,100076.0,44.8741,44.917,44.7281,44.7281,100076.0
2020-08-11 12:05:00,52.11,52.15,52.06,52.07,44142.0,44.7367,44.7711,44.6938,44.7024,44142.0
2020-08-11 12:10:00,52.07,52.2,52.06,52.18,55365.0,44.7024,44.814,44.6938,44.7968,55365.0
2020-08-11 12:15:00,52.18,52.24,52.15,52.23,50361.0,44.7968,44.8483,44.7711,44.8398,50361.0
2020-08-11 12:20:00,52.23,52.29,52.22,52.27,48248.0,44.8398,44.8913,44.8312,44.8741,48248.0
2020-08-11 12:25:00,52.27,52.32,52.26,52.32,40375.0,44.8741,44.917,44.8655,44.917,40375.0
2020-08-11 12:30:00,52.31,52.37,52.29,52.36,83841.0,44.9084,44.9599,44.8913,44.9514,83841.0
2020-08-11 12:35:00,52.37,52.38,52.27,52.33,62011.0,44.9599,44.9685,44.8741,44.9256,62011.0
2020-08-11 12:40:00,52.33,52.37,52.27,52.37,105426.0,44.9256,44.9599,44.8741,44.9599,105426.0
2020-08-11 12:45:00,52.38,52.47,52.37,52.46,114365.0,44.9685,45.0458,44.9599,45.0372,114365.0
2020-08-11 12:50:00,52.46,52.56,52.45,52.49,119877.0,45.0372,45.1231,45.0286,45.063,119877.0
2020-08-11 12:55:00,52.48,52.49,52.35,52.44,124301.0,45.0544,45.063,44.9428,45.02,124301.0
2020-08-11 13:00:00,52.45,52.45,52.33,52.33,110764.0,45.0286,45.0286,44.9256,44.9256,110764.0
2020-08-11 13:05:00,52.33,52.43,52.3,52.41,74901.0,44.9256,45.0115,44.8998,44.9943,74901.0
2020-08-11 13:10:00,52.42,52.44,52.38,52.43,45506.0,45.0029,45.02,44.9685,45.0115,45506.0
2020-08-11 13:15:00,52.44,52.5,52.39,52.5,81185.0,45.02,45.0715,44.9771,45.0715,81185.0
2020-08-11 13:20:00,52.49,52.63,52.48,52.6,156516.0,45.063,45.1832,45.0544,45.1574,156516.0
2020-08-11 13:25:00,52.6,52.61,52.52,52.53,33499.0,45.1574,45.166,45.0887,45.0973,33499.0
2020-08-11 13:30:00,52.53,52.56,52.49,52.53,43569.0,45.0973,45.1231,45.063,45.0973,43569.0
2020-08-11 13:35:00,52.53,52.58,52.52,52.55,45376.0,45.0973,45.1402,45.0887,45.1145,45376.0
2020-08-11 13:40:00,52.55,52.55,52.52,52.55,28596.0,45.1145,45.1145,45.0887,45.1145,28596.0
2020-08-11 13:45:00,52.55,52.55,52.5,52.53,31346.0,45.1145,45.1145,45.0715,45.0973,31346.0
2020-08-11 13:50:00,52.53,52.54,52.5,52.51,21004.0,45.0973,45.1059,45.0715,45.0801,21004.0
2020-08-11 13:55:00,52.5,52.54,52.48,52.51,41454.0,45.0715,45.1059,45.0544,45.0801,41454.0
2020-08-11 14:00:00,52.51,52.53,52.41,52.41,70538.0,45.0801,45.0973,44.9943,44.9943,70538.0
2020-08-11 14:05:00,52.41,52.43,52.35,52.41,63509.0,44.9943,45.0115,44.9428,44.9943,63509.0
2020-08-11 14:10:00,52.41,52.41,52.31,52.33,40534.0,44.9943,44.9943,44.9084,44.9256,40534.0
2020-08-11 14:15:00,52.33,52.34,52.28,52.29,56887.0,44.9256,44.9342,44.8827,44.8913,56887.0
2020-08-11 14:20:00,52.28,52.35,52.26,52.27,33699.0,44.8827,44.9428,44.8655,44.8741,33699.0
2020-08-11 14:25:00,52.28,52.31,52.23,52.24,29488.0,44.8827,44.9084,44.8398,44.8483,29488.0
2020-08-11 14:30:00,52.25,52.27,52.21,52.25,56522.0,44.8569,44.8741,44.8226,44.8569,56522.0
2020-08-11 14:35:00,52.24,52.24,52.09,52.14,38054.0,44.8483,44.8483,44.7196,44.7625,38054.0
2020-08-11 14:40:00,52.14,52.22,52.07,52.18,103974.0,44.7625,44.8312,44.7024,44.7968,103974.0
2020-08-11 14:45:00,52.17,52.17,52.07,52.09,53314.0,44.7882,44.7882,44.7024,44.7196,53314.0
2020-08-11 14:50:00,52.09,52.21,52.09,52.21,64221.0,44.7196,44.8226,44.7196,44.8226,64221.0
2020-08-11 14:55:00,52.22,52.33,52.2,52.3,56170.0,44.8312,44.9256,44.814,44.8998,56170.0
2020-08-11 15:00:00,52.31,52.31,52.23,52.24,85677.0,44.9084,44.9084,44.8398,44.8483,85677.0
2020-08-11 15:05:00,52.24,52.25,52.17,52.24,57561.0,44.8483,44.8569,44.7882,44.8483,57561.0
2020-08-11 15:10:00,52.23,52.28,52.12,52.13,111298.0,44.8398,44.8827,44.7453,44.7539,111298.0
2020-08-11 15:15:00,52.13,52.16,51.75,51.8,186169.0,44.7539,44.7797,44.4277,44.4706,186169.0
2020-08-11 15:20:00,51.8,51.99,51.78,51.86,117991.0,44.4706,44.6337,44.4534,44.5221,117991.0
2020-08-11 15:25:00,51.87,52.06,51.87,52.05,130507.0,44.5307,44.6938,44.5307,44.6852,130507.0
2020-08-11 15:30:00,52.05,52.1,51.83,51.85,131262.0,44.6852,44.7281,44.4963,44.5135,131262.0
2020-08-11 15:35:00,51.86,51.95,51.73,51.78,156428.0,44.5221,44.5994,44.4105,44.4534,156428.0
2020-08-11 15:40:00,51.8,51.84,51.67,51.74,153072.0,44.4706,44.5049,44.359,44.4191,153072.0
2020-08-11 15:45:00,51.73,51.76,51.61,51.69,268547.0,44.4105,44.4363,44.3075,44.3762,268547.0
2020-08-11 15:50:00,51.69,51.7,51.57,51.66,452930.0,44.3762,44.3847,44.2731,44.3504,452930.0
2020-08-11 15:55:00,51.66,51.81,51.65,51.79,829096.0,44.3504,44.4792,44.3418,44.462,829096.0
2020-08-12 09:30:00,52.62,53.06,52.6,52.99,405748.0,45.1746,45.5523,45.1574,45.4922,405748.0
2020-08-12 09:35:00,53.0,53.42,53.0,53.37,482238.0,45.5008,45.8614,45.5008,45.8184,482238.0
2020-08-12 09:40:00,53.36,53.36,53.11,53.18,184885.0,45.8099,45.8099,45.5952,45.6553,184885.0
2020-08-12 09:45:00,53.17,53.25,53.11,53.21,204143.0,45.6467,45.7154,45.5952,45.6811,204143.0
2020-08-12 09:50:00,53.22,53.28,52.95,53.05,231511.0,45.6897,45.7412,45.4579,45.5437,231511.0
2020-08-12 09:55:00,53.05,53.27,52.99,53.05,288606.0,45.5437,45.7326,45.4922,45.5437,288606.0
2020-08-12 10:00:00,53.05,53.12,52.9,53.05,205879.0,45.5437,45.6038,45.4149,45.5437,205879.0
2020-08-12 10:05:00,53.05,53.21,53.0,53.12,174479.0,45.5437,45.6811,45.5008,45.6038,174479.0
2020-08-12 10:10:00,53.12,53.17,53.05,53.12,107057.0,45.6038,45.6467,45.5437,45.6038,107057.0
2020-08-12 10:15:00,53.12,53.27,53.11,53.18,166132.0,45.6038,45.7326,45.5952,45.6553,166132.0
2020-08-12 10:20:00,53.19,53.25,53.16,53.2,70325.0,45.6639,45.7154,45.6382,45.6725,70325.0
2020-08-12 10:25:00,53.2,53.21,52.94,53.01,130915.0,45.6725,45.6811,45.4493,45.5094,130915.0
2020-08-12 10:30:00,53.02,53.07,52.94,53.01,63628.0,45.518,45.5609,45.4493,45.5094,63628.0
2020-08-12 10:35:00,53.01,53.02,52.86,52.88,64085.0,45.5094,45.518,45.3806,45.3978,64085.0
2020-08-12 10:40:00,52.89,53.05,52.88,52.93,50593.0,45.4064,45.5437,45.3978,45.4407,50593.0
2020-08-12 10:45:00,52.93,52.98,52.86,52.88,44429.0,45.4407,45.4836,45.3806,45.3978,44429.0
2020-08-12 10:50:00,52.88,52.92,52.78,52.87,76092.0,45.3978,45.4321,45.3119,45.3892,76092.0
2020-08-12 10:55:00,52.87,52.94,52.85,52.85,64227.0,45.3892,45.4493,45.372,45.372,64227.0
2020-08-12 11:00:00,52.84,52.99,52.8,52.97,39699.0,45.3634,45.4922,45.3291,45.475,39699.0
2020-08-12 11:05:00,52.97,53.02,52.91,52.97,39699.0,45.475,45.518,45.4235,45.475,39699.0
2020-08-12 11:10:00,52.97,52.97,52.71,52.75,50511.0,45.475,45.475,45.2518,45.2862,50511.0
2020-08-12 11:15:00,52.75,52.77,52.62,52.7,43002.0,45.2862,45.3033,45.1746,45.2432,43002.0
2020-08-12 11:20:00,52.69,52.71,52.65,52.67,44766.0,45.2347,45.2518,45.2003,45.2175,44766.0
2020-08-12 11:25:00,52.68,52.7,52.58,52.63,50156.0,45.2261,45.2432,45.1402,45.1832,50156.0
2020-08-12 11:30:00,52.64,52.73,52.62,52.67,56901.0,45.1917,45.269,45.1746,45.2175,56901.0
2020-08-12 11:35:00,52.67,52.68,52.6,52.61,32429.0,45.2175,45.2261,45.1574,45.166,32429.0
2020-08-12 11:40:00,52.61,52.61,52.45,52.45,53025.0,45.166,45.166,45.0286,45.0286,53025.0
2020-08-12 11:45:00,52.46,52.54,52.4,52.44,47796.0,45.0372,45.1059,44.9857,45.02,47796.0
2020-08-12 11:50:00,52.44,52.5,52.36,52.37,62101.0,45.02,45.0715,44.9514,44.9599,62101.0
2020-08-12 11:55:00,52.38,52.45,52.37,52.41,45296.0,44.9685,45.0286,44.9599,44.9943,45296.0
2020-08-12 12:00:00,52.4,52.45,52.4,52.43,24734.0,44.9857,45.0286,44.9857,45.0115,24734.0
2020-08-12 12:05:00,52.43,52.43,52.34,52.35,26667.0,45.0115,45.0115,44.9342,44.9428,26667.0
2020-08-12 12:10:00,52.34,52.36,52.28,52.32,36104.0,44.9342,44.9514,44.8827,44.917,36104.0
2020-08-12 12:15:00,52.33,52.39,52.31,52.39,38579.0,44.9256,44.9771,44.9084,44.9771,38579.0
2020-08-12 12:20:00,52.4,52.41,52.34,52.37,33841.0,44.9857,44.9943,44.9342,44.9599,33841.0
2020-08-12 12:25:00,52.37,52.41,52.29,52.3,33341.0,44.9599,44.9943,44.8913,44.8998,33341.0
2020-08-12 12:30:00,52.31,52.4,52.29,52.4,33984.0,44.9084,44.9857,44.8913,44.9857,33984.0
2020-08-12 12:35:00,52.39,52.41,52.37,52.4,22512.0,44.9771,44.9943,44.9599,44.9857,22512.0
2020-08-12 12:40:00,52.4,52.42,52.33,52.34,25434.0,44.9857,45.0029,44.9256,44.9342,25434.0
2020-08-12 12:45:00,52.35,52.36,52.27,52.31,42599.0,44.9428,44.9514,44.8741,44.9084,42599.0
2020-08-12 12:50:00,52.3,52.31,52.23,52.23,44771.0,44.8998,44.9084,44.8398,44.8398,44771.0
2020-08-12 12:55:00,52.24,52.26,52.15,52.16,41507.0,44.8483,44.8655,44.7711,44.7797,41507.0
2020-08-12 13:00:00,52.16,52.17,52.06,52.09,37295.0,44.7797,44.7882,44.6938,44.7196,37295.0
2020-08-12 13:05:00,52.09,52.1,51.98,51.99,84064.0,44.7196,44.7281,44.6251,44.6337,84064.0
2020-08-12 13:10:00,51.97,51.99,51.91,51.94,70132.0,44.6165,44.6337,44.565,44.5908,70132.0
2020-08-12 13:15:00,51.94,51.99,51.92,51.99,54661.0,44.5908,44.6337,44.5736,44.6337,54661.0
2020-08-12 13:20:00,52.0,52.11,51.98,52.07,41142.0,44.6423,44.7367,44.6251,44.7024,41142.0
2020-08-12 13:25:00,52.06,52.14,52.05,52.13,51315.0,44.6938,44.7625,44.6852,44.7539,51315.0
2020-08-12 13:30:00,52.13,52.19,52.12,52.19,56289.0,44.7539,44.8054,44.7453,44.8054,56289.0
2020-08-12 13:35:00,52.19,52.22,52.17,52.21,34103.0,44.8054,44.8312,44.7882,44.8226,34103.0
2020-08-12 13:40:00,52.21,52.23,52.17,52.2,33025.0,44.8226,44.8398,44.7882,44.814,33025.0
2020-08-12 13:45:00,52.19,52.2,52.1,52.12,51230.0,44.8054,44.814,44.7281,44.7453,51230.0
2020-08-12 13:50:00,52.13,52.23,52.11,52.23,40803.0,44.7539,44.8398,44.7367,44.8398,40803.0
2020-08-12 13:55:00,52.23,52.28,52.22,52.26,35756.0,44.8398,44.8827,44.8312,44.8655,35756.0
2020-08-12 14:00:00,52.27,52.27,52.17,52.17,39284.0,44.8741,44.8741,44.7882,44.7882,39284.0
2020-08-12 14:05:00,52.17,52.18,52.08,52.1,39860.0,44.7882,44.7968,44.711,44.7281,39860.0
2020-08-12 14:10:00,52.11,52.23,52.11,52.22,35926.0,44.7367,44.8398,44.7367,44.8312,35926.0
2020-08-12 14:15:00,52.22,52.23,52.17,52.23,35503.0,44.8312,44.8398,44.7882,44.8398,35503.0
2020-08-12 14:20:00,52.23,52.3,52.23,52.3,30636.0,44.8398,44.8998,44.8398,44.8998,30636.0
2020-08-12 14:25:00,52.3,52.34,52.29,52.32,31735.0,44.8998,44.9342,44.8913,44.917,31735.0
2020-08-12 14:30:00,52.32,52.38,52.31,52.37,33569.0,44.917,44.9685,44.9084,44.9599,33569.0
2020-08-12 14:35:00,52.38,52.39,52.26,52.27,32699.0,44.9685,44.9771,44.8655,44.8741,32699.0
2020-08-12 14:40:00,52.26,52.33,52.23,52.3,103773.0,44.8655,44.9256,44.8398,44.8998,103773.0
2020-08-12 14:45:00,52.3,52.31,52.26,52.28,51738.0,44.8998,44.9084,44.8655,44.8827,51738.0
2020-08-12 14:50:00,52.27,52.28,52.21,52.24,97126.0,44.8741,44.8827,44.8226,44.8483,97126.0
2020-08-12 14:55:00,52.25,52.3,52.24,52.28,64584.0,44.8569,44.8998,44.8483,44.8827,64584.0
2020-08-12 15:00:00,52.29,52.36,52.27,52.32,37651.0,44.8913,44.9514,44.8741,44.917,37651.0
2020-08-12 15:05:00,52.32,52.34,52.23,52.3,51649.0,44.917,44.9342,44.8398,44.8998,51649.0
2020-08-12 15:10:00,52.29,52.37,52.29,52.37,66490.0,44.8913,44.9599,44.8913,44.9599,66490.0
2020-08-12 15:15:00,52.36,52.45,52.36,52.45,39562.0,44.9514,45.0286,44.9514,45.0286,39562.0
2020-08-12 15:20:00,52.44,52.46,52.33,52.35,56499.0,45.02,45.0372,44.9256,44.9428,56499.0
2020-08-12 15:25:00,52.35,52.42,52.33,52.39,89839.0,44.9428,45.0029,44.9256,44.9771,89839.0
2020-08-12 15:30:00,52.4,52.4,52.26,52.36,83228.0,44.9857,44.9857,44.8655,44.9514,83228.0
2020-08-12 15:35:00,52.36,52.38,52.3,52.35,81590.0,44.9514,44.9685,44.8998,44.9428,81590.0
2020-08-12 15:40:00,52.35,52.43,52.32,52.41,144921.0,44.9428,45.0115,44.917,44.9943,144921.0
2020-08-12 15:45:00,52.41,52.43,52.32,52.4,129710.0,44.9943,45.0115,44.917,44.9857,129710.0
2020-08-12 15:50:00,52.4,52.43,52.3,52.42,262575.0,44.9857,45.0115,44.8998,45.0029,262575.0
2020-08-12 15:55:00,52.41,52.47,52.38,52.38,522857.0,44.9943,45.0458,44.9685,44.9685,522857.0
2020-08-13 09:30:00,51.93,52.02,51.71,51.93,177609.0,44.5822,44.6595,44.3933,44.5822,177609.0
2020-08-13 09:35:00,51.98,52.15,51.86,52.15,147089.0,44.6251,44.7711,44.5221,44.7711,147089.0
2020-08-13 09:40:00,52.14,52.23,52.07,52.13,96115.0,44.7625,44.8398,44.7024,44.7539,96115.0
2020-08-13 09:45:00,52.13,52.23,52.1,52.18,54560.0,44.7539,44.8398,44.7281,44.7968,54560.0
2020-08-13 09:50:00,52.18,52.46,52.17,52.32,81192.0,44.7968,45.0372,44.7882,44.917,81192.0
2020-08-13 09:55:00,52.33,52.37,52.22,52.23,60099.0,44.9256,44.9599,44.8312,44.8398,60099.0
2020-08-13 10:00:00,52.22,52.41,52.19,52.37,63987.0,44.8312,44.9943,44.8054,44.9599,63987.0
2020-08-13 10:05:00,52.39,52.39,52.25,52.32,58587.0,44.9771,44.9771,44.8569,44.917,58587.0
2020-08-13 10:10:00,52.32,52.33,52.23,52.27,44074.0,44.917,44.9256,44.8398,44.8741,44074.0
2020-08-13 10:15:00,52.25,52.34,52.22,52.33,67171.0,44.8569,44.9342,44.8312,44.9256,67171.0
2020-08-13 10:20:00,52.33,52.33,52.16,52.19,38408.0,44.9256,44.9256,44.7797,44.8054,38408.0
2020-08-13 10:25:00,52.19,52.26,52.07,52.08,47851.0,44.8054,44.8655,44.7024,44.711,47851.0
2020-08-13 10:30:00,52.07,52.11,52.03,52.03,46667.0,44.7024,44.7367,44.668,44.668,46667.0
2020-08-13 10:35:00,52.03,52.03,51.96,52.02,57438.0,44.668,44.668,44.608,44.6595,57438.0
2020-08-13 10:40:00,52.01,52.12,52.01,52.11,39513.0,44.6509,44.7453,44.6509,44.7367,39513.0
2020-08-13 10:45:00,52.1,52.11,51.98,51.99,26045.0,44.7281,44.7367,44.6251,44.6337,26045.0
2020-08-13 10:50:00,51.99,52.07,51.95,52.07,34458.0,44.6337,44.7024,44.5994,44.7024,34458.0
2020-08-13 10:55:00,52.07,52.18,52.05,52.13,46109.0,44.7024,44.7968,44.6852,44.7539,46109.0
2020-08-13 11:00:00,52.1,52.11,52.03,52.07,26891.0,44.7281,44.7367,44.668,44.7024,26891.0
2020-08-13 11:05:00,52.07,52.08,52.01,52.03,52010.0,44.7024,44.711,44.6509,44.668,52010.0
2020-08-13 11:10:00,52.03,52.05,51.97,52.02,60842.0,44.668,44.6852,44.6165,44.6595,60842.0
2020-08-13 11:15:00,52.01,52.05,51.99,52.02,65225.0,44.6509,44.6852,44.6337,44.6595,65225.0
2020-08-13 11:20:00,52.01,52.02,51.96,51.99,36238.0,44.6509,44.6595,44.608,44.6337,36238.0
2020-08-13 11:25:00,51.98,51.99,51.89,51.9,58804.0,44.6251,44.6337,44.5479,44.5564,58804.0
2020-08-13 11:30:00,51.91,51.91,51.81,51.84,41883.0,44.565,44.565,44.4792,44.5049,41883.0
2020-08-13 11:35:00,51.84,51.86,51.8,51.86,37821.0,44.5049,44.5221,44.4706,44.5221,37821.0
2020-08-13 11:40:00,51.86,51.97,51.86,51.97,36609.0,44.5221,44.6165,44.5221,44.6165,36609.0
2020-08-13 11:45:00,51.97,51.99,51.91,51.94,24020.0,44.6165,44.6337,44.565,44.5908,24020.0
2020-08-13 11:50:00,51.95,51.97,51.91,51.93,19921.0,44.5994,44.6165,44.565,44.5822,19921.0
2020-08-13 11:55:00,51.93,51.94,51.89,51.9,19219.0,44.5822,44.5908,44.5479,44.5564,19219.0
2020-08-13 12:00:00,51.89,51.9,51.81,51.82,26964.0,44.5479,44.5564,44.4792,44.4878,26964.0
2020-08-13 12:05:00,51.82,51.86,51.82,51.85,21721.0,44.4878,44.5221,44.4878,44.5135,21721.0
2020-08-13 12:10:00,51.85,51.92,51.84,51.89,16348.0,44.5135,44.5736,44.5049,44.5479,16348.0
2020-08-13 12:15:00,51.88,51.91,51.87,51.87,22449.0,44.5393,44.565,44.5307,44.5307,22449.0
2020-08-13 12:20:00,51.87,51.89,51.82,51.84,14528.0,44.5307,44.5479,44.4878,44.5049,14528.0
2020-08-13 12:25:00,51.85,51.86,51.78,51.8,19452.0,44.5135,44.5221,44.4534,44.4706,19452.0
2020-08-13 12:30:00,51.79,51.82,51.78,51.81,22233.0,44.462,44.4878,44.4534,44.4792,22233.0
2020-08-13 12:35:00,51.79,51.8,51.75,51.78,24227.0,44.462,44.4706,44.4277,44.4534,24227.0
2020-08-13 12:40:00,51.78,51.79,51.75,51.77,14907.0,44.4534,44.462,44.4277,44.4448,14907.0
2020-08-13 12:45:00,51.76,51.81,51.76,51.79,13358.0,44.4363,44.4792,44.4363,44.462,13358.0
2020-08-13 12:50:00,51.79,51.84,51.78,51.84,35913.0,44.462,44.5049,44.4534,44.5049,35913.0
2020-08-13 12:55:00,51.85,51.86,51.77,51.79,24385.0,44.5135,44.5221,44.4448,44.462,24385.0
2020-08-13 13:00:00,51.79,51.87,51.78,51.86,18118.0,44.462,44.5307,44.4534,44.5221,18118.0
2020-08-13 13:05:00,51.85,51.93,51.85,51.89,22732.0,44.5135,44.5822,44.5135,44.5479,22732.0
2020-08-13 13:10:00,51.9,51.97,51.89,51.97,19124.0,44.5564,44.6165,44.5479,44.6165,19124.0
2020-08-13 13:15:00,51.97,52.11,51.97,52.1,61200.0,44.6165,44.7367,44.6165,44.7281,61200.0
2020-08-13 13:20:00,52.1,52.17,52.1,52.15,30085.0,44.7281,44.7882,44.7281,44.7711,30085.0
2020-08-13 13:25:00,52.15,52.23,52.14,52.23,38832.0,44.7711,44.8398,44.7625,44.8398,38832.0
2020-08-13 13:30:00,52.22,52.26,52.16,52.23,132296.0,44.8312,44.8655,44.7797,44.8398,132296.0
2020-08-13 13:35:00,52.23,52.33,52.2,52.3,116114.0,44.8398,44.9256,44.814,44.8998,116114.0
2020-08-13 13:40:00,52.3,52.3,52.17,52.21,32207.0,44.8998,44.8998,44.7882,44.8226,32207.0
2020-08-13 13:45:00,52.21,52.3,52.21,52.27,44409.0,44.8226,44.8998,44.8226,44.8741,44409.0
2020-08-13 13:50:00,52.28,52.3,52.22,52.23,43927.0,44.8827,44.8998,44.8312,44.8398,43927.0
2020-08-13 13:55:00,52.23,52.24,52.15,52.15,51503.0,44.8398,44.8483,44.7711,44.7711,51503.0
2020-08-13 14:00:00,52.16,52.24,52.15,52.23,40821.0,44.7797,44.8483,44.7711,44.8398,40821.0
2020-08-13 14:05:00,52.23,52.28,52.22,52.24,45200.0,44.8398,44.8827,44.8312,44.8483,45200.0
2020-08-13 14:10:00,52.25,52.26,52.2,52.22,33245.0,44.8569,44.8655,44.814,44.8312,33245.0
2020-08-13 14:15:00,52.22,52.25,52.15,52.16,44384.0,44.8312,44.8569,44.7711,44.7797,44384.0
2020-08-13 14:20:00,52.15,52.15,52.06,52.12,47669.0,44.7711,44.7711,44.6938,44.7453,47669.0
2020-08-13 14:25:00,52.12,52.18,52.11,52.13,58166.0,44.7453,44.7968,44.7367,44.7539,58166.0
2020-08-13 14:30:00,52.12,52.15,52.01,52.01,71934.0,44.7453,44.7711,44.6509,44.6509,71934.0
2020-08-13 14:35:00,52.01,52.01,51.84,51.98,85635.0,44.6509,44.6509,44.5049,44.6251,85635.0
2020-08-13 14:40:00,52.01,52.05,51.97,52.0,20646.0,44.6509,44.6852,44.6165,44.6423,20646.0
2020-08-13 14:45:00,52.0,52.09,51.99,52.02,29291.0,44.6423,44.7196,44.6337,44.6595,29291.0
2020-08-13 14:50:00,52.01,52.01,51.87,51.95,91356.0,44.6509,44.6509,44.5307,44.5994,91356.0
2020-08-13 14:55:00,51.94,52.0,51.89,51.95,32573.0,44.5908,44.6423,44.5479,44.5994,32573.0
2020-08-13 15:00:00,51.95,51.98,51.88,51.93,31664.0,44.5994,44.6251,44.5393,44.5822,31664.0
2020-08-13 15:05:00,51.93,52.0,51.91,51.97,31142.0,44.5822,44.6423,44.565,44.6165,31142.0
2020-08-13 15:10:00,51.97,52.02,51.95,52.01,34917.0,44.6165,44.6595,44.5994,44.6509,34917.0
2020-08-13 15:15:00,52.0,52.07,51.99,52.06,36335.0,44.6423,44.7024,44.6337,44.6938,36335.0
2020-08-13 15:20:00,52.06,52.19,52.06,52.16,33761.0,44.6938,44.8054,44.6938,44.7797,33761.0
2020-08-13 15:25:00,52.16,52.17,52.08,52.11,35216.0,44.7797,44.7882,44.711,44.7367,35216.0
2020-08-13 15:30:00,52.12,52.17,52.08,52.15,84829.0,44.7453,44.7882,44.711,44.7711,84829.0
2020-08-13 15:35:00,52.14,52.21,52.11,52.12,137062.0,44.7625,44.8226,44.7367,44.7453,137062.0
2020-08-13 15:40:00,52.12,52.21,52.11,52.16,174849.0,44.7453,44.8226,44.7367,44.7797,174849.0
2020-08-13 15:45:00,52.15,52.18,52.11,52.13,185933.0,44.7711,44.7968,44.7367,44.7539,185933.0
2020-08-13 15:50:00,52.12,52.19,52.07,52.18,229044.0,44.7453,44.8054,44.7024,44.7968,229044.0
2020-08-13 15:55:00,52.17,52.22,52.14,52.18,359587.0,44.7882,44.8312,44.7625,44.7968,359587.0
2020-08-14 09:30:00,51.68,51.94,51.65,51.68,187981.0,44.3676,44.5908,44.3418,44.3676,187981.0
2020-08-14 09:35:00,51.68,51.84,51.65,51.81,53404.0,44.3676,44.5049,44.3418,44.4792,53404.0
2020-08-14 09:40:00,51.82,51.82,51.74,51.76,40676.0,44.4878,44.4878,44.4191,44.4363,40676.0
2020-08-14 09:45:00,51.77,51.87,51.71,51.87,44033.0,44.4448,44.5307,44.3933,44.5307,44033.0
2020-08-14 09:50:00,51.87,51.87,51.72,51.76,59429.0,44.5307,44.5307,44.4019,44.4363,59429.0
2020-08-14 09:55:00,51.75,51.78,51.67,51.68,29877.0,44.4277,44.4534,44.359,44.3676,29877.0
2020-08-14 10:00:00,51.68,51.87,51.67,51.77,56116.0,44.3676,44.5307,44.359,44.4448,56116.0
2020-08-14 10:05:00,51.78,51.86,51.74,51.86,41518.0,44.4534,44.5221,44.4191,44.5221,41518.0
2020-08-14 10:10:00,51.86,51.89,51.8,51.81,24374.0,44.5221,44.5479,44.4706,44.4792,24374.0
2020-08-14 10:15:00,51.82,52.0,51.82,51.95,40395.0,44.4878,44.6423,44.4878,44.5994,40395.0
2020-08-14 10:20:00,51.95,52.05,51.9,52.02,30832.0,44.5994,44.6852,44.5564,44.6595,30832.0
2020-08-14 10:25:00,52.02,52.06,51.97,52.04,25010.0,44.6595,44.6938,44.6165,44.6766,25010.0
2020-08-14 10:30:00,52.05,52.13,52.02,52.09,27311.0,44.6852,44.7539,44.6595,44.7196,27311.0
2020-08-14 10:35:00,52.08,52.11,52.03,52.04,37377.0,44.711,44.7367,44.668,44.6766,37377.0
2020-08-14 10:40:00,52.04,52.12,52.04,52.05,26201.0,44.6766,44.7453,44.6766,44.6852,26201.0
2020-08-14 10:45:00,52.06,52.16,52.06,52.15,19590.0,44.6938,44.7797,44.6938,44.7711,19590.0
2020-08-14 10:50:00,52.15,52.16,52.07,52.08,24351.0,44.7711,44.7797,44.7024,44.711,24351.0
2020-08-14 10:55:00,52.08,52.19,52.08,52.17,33934.0,44.711,44.8054,44.711,44.7882,33934.0
2020-08-14 11:00:00,52.17,52.23,52.14,52.21,46316.0,44.7882,44.8398,44.7625,44.8226,46316.0
2020-08-14 11:05:00,52.21,52.35,52.2,52.32,63842.0,44.8226,44.9428,44.814,44.917,63842.0
2020-08-14 11:10:00,52.32,52.32,52.23,52.25,53908.0,44.917,44.917,44.8398,44.8569,53908.0
2020-08-14 11:15:00,52.25,52.38,52.25,52.35,36680.0,44.8569,44.9685,44.8569,44.9428,36680.0
2020-08-14 11:20:00,52.35,52.39,52.31,52.35,40981.0,44.9428,44.9771,44.9084,44.9428,40981.0
2020-08-14 11:25:00,52.34,52.41,52.33,52.37,39096.0,44.9342,44.9943,44.9256,44.9599,39096.0
2020-08-14 11:30:00,52.37,52.4,52.3,52.31,42082.0,44.9599,44.9857,44.8998,44.9084,42082.0
2020-08-14 11:35:00,52.31,52.35,52.25,52.34,42193.0,44.9084,44.9428,44.8569,44.9342,42193.0
2020-08-14 11:40:00,52.33,52.38,52.29,52.34,31523.0,44.9256,44.9685,44.8913,44.9342,31523.0
2020-08-14 11:45:00,52.35,52.39,52.3,52.39,50652.0,44.9428,44.9771,44.8998,44.9771,50652.0
2020-08-14 11:50:00,52.39,52.43,52.36,52.4,49738.0,44.9771,45.0115,44.9514,44.9857,49738.0
2020-08-14 11:55:00,52.4,52.43,52.35,52.43,94863.0,44.9857,45.0115,44.9428,45.0115,94863.0
2020-08-14 12:00:00,52.43,52.45,52.38,52.44,49227.0,45.0115,45.0286,44.9685,45.02,49227.0
2020-08-14 12:05:00,52.43,52.46,52.41,52.45,61117.0,45.0115,45.0372,44.9943,45.0286,61117.0
2020-08-14 12:10:00,52.46,52.55,52.44,52.54,75110.0,45.0372,45.1145,45.02,45.1059,75110.0
2020-08-14 12:15:00,52.54,52.54,52.43,52.45,49540.0,45.1059,45.1059,45.0115,45.0286,49540.0
2020-08-14 12:20:00,52.44,52.45,52.34,52.39,43647.0,45.02,45.0286,44.9342,44.9771,43647.0
2020-08-14 12:25:00,52.39,52.46,52.38,52.4,43061.0,44.9771,45.0372,44.9685,44.9857,43061.0
2020-08-14 12:30:00,52.4,52.42,52.38,52.41,34721.0,44.9857,45.0029,44.9685,44.9943,34721.0
2020-08-14 12:35:00,52.41,52.49,52.4,52.45,87087.0,44.9943,45.063,44.9857,45.0286,87087.0
2020-08-14 12:40:00,52.45,52.46,52.41,52.43,72720.0,45.0286,45.0372,44.9943,45.0115,72720.0
2020-08-14 12:45:00,52.42,52.43,52.28,52.34,93969.0,45.0029,45.0115,44.8827,44.9342,93969.0
2020-08-14 12:50:00,52.34,52.35,52.26,52.29,71916.0,44.9342,44.9428,44.8655,44.8913,71916.0
2020-08-14 12:55:00,52.29,52.3,52.24,52.25,61263.0,44.8913,44.8998,44.8483,44.8569,61263.0
2020-08-14 13:00:00,52.25,52.25,52.18,52.2,83357.0,44.8569,44.8569,44.7968,44.814,83357.0
2020-08-14 13:05:00,52.18,52.32,52.13,52.32,56066.0,44.7968,44.917,44.7539,44.917,56066.0
2020-08-14 13:10:00,52.32,52.32,52.25,52.28,49839.0,44.917,44.917,44.8569,44.8827,49839.0
2020-08-14 13:15:00,52.28,52.3,52.26,52.27,24432.0,44.8827,44.8998,44.8655,44.8741,24432.0
2020-08-14 13:20:00,52.27,52.31,52.26,52.29,28053.0,44.8741,44.9084,44.8655,44.8913,28053.0
2020-08-14 13:25:00,52.29,52.37,52.29,52.36,31201.0,44.8913,44.9599,44.8913,44.9514,31201.0
2020-08-14 13:30:00,52.36,52.38,52.31,52.37,23357.0,44.9514,44.9685,44.9084,44.9599,23357.0
2020-08-14 13:35:00,52.38,52.39,52.34,52.37,26931.0,44.9685,44.9771,44.9342,44.9599,26931.0
2020-08-14 13:40:00,52.36,52.39,52.35,52.39,26480.0,44.9514,44.9771,44.9428,44.9771,26480.0
2020-08-14 13:45:00,52.39,52.42,52.37,52.4,27825.0,44.9771,45.0029,44.9599,44.9857,27825.0
2020-08-14 13:50:00,52.4,52.48,52.39,52.44,36769.0,44.9857,45.0544,44.9771,45.02,36769.0
2020-08-14 13:55:00,52.43,52.45,52.41,52.41,14618.0,45.0115,45.0286,44.9943,44.9943,14618.0
2020-08-14 14:00:00,52.41,52.42,52.34,52.36,49108.0,44.9943,45.0029,44.9342,44.9514,49108.0
2020-08-14 14:05:00,52.37,52.38,52.35,52.36,24057.0,44.9599,44.9685,44.9428,44.9514,24057.0
2020-08-14 14:10:00,52.37,52.38,52.31,52.33,37618.0,44.9599,44.9685,44.9084,44.9256,37618.0
2020-08-14 14:15:00,52.34,52.38,52.34,52.38,23082.0,44.9342,44.9685,44.9342,44.9685,23082.0
2020-08-14 14:20:00,52.38,52.38,52.35,52.35,19215.0,44.9685,44.9685,44.9428,44.9428,19215.0
2020-08-14 14:25:00,52.35,52.36,52.31,52.33,25146.0,44.9428,44.9514,44.9084,44.9256,25146.0
2020-08-14 14:30:00,52.32,52.34,52.31,52.32,26454.0,44.917,44.9342,44.9084,44.917,26454.0
2020-08-14 14:35:00,52.32,52.33,52.29,52.31,20133.0,44.917,44.9256,44.8913,44.9084,20133.0
2020-08-14 14:40:00,52.3,52.31,52.21,52.23,33859.0,44.8998,44.9084,44.8226,44.8398,33859.0
2020-08-14 14:45:00,52.24,52.25,52.21,52.23,60060.0,44.8483,44.8569,44.8226,44.8398,60060.0
2020-08-14 14:50:00,52.22,52.26,52.17,52.18,46476.0,44.8312,44.8655,44.7882,44.7968,46476.0
2020-08-14 14:55:00,52.19,52.2,52.16,52.18,33935.0,44.8054,44.814,44.7797,44.7968,33935.0
2020-08-14 15:00:00,52.17,52.19,52.12,52.16,33336.0,44.7882,44.8054,44.7453,44.7797,33336.0
2020-08-14 15:05:00,52.16,52.19,52.16,52.18,27287.0,44.7797,44.8054,44.7797,44.7968,27287.0
2020-08-14 15:10:00,52.17,52.2,52.17,52.17,40104.0,44.7882,44.814,44.7882,44.7882,40104.0
2020-08-14 15:15:00,52.17,52.21,52.15,52.2,34672.0,44.7882,44.8226,44.7711,44.814,34672.0
2020-08-14 15:20:00,52.21,52.23,52.08,52.11,53735.0,44.8226,44.8398,44.711,44.7367,53735.0
2020-08-14 15:25:00,52.11,52.15,52.07,52.11,47321.0,44.7367,44.7711,44.7024,44.7367,47321.0
2020-08-14 15:30:00,52.12,52.14,52.08,52.12,60238.0,44.7453,44.7625,44.711,44.7453,60238.0
2020-08-14 15:35:00,52.11,52.13,52.06,52.12,61112.0,44.7367,44.7539,44.6938,44.7453,61112.0
2020-08-14 15:40:00,52.12,52.23,52.1,52.23,83755.0,44.7453,44.8398,44.7281,44.8398,83755.0
2020-08-14 15:45:00,52.22,52.29,52.2,52.22,335387.0,44.8312,44.8913,44.814,44.8312,335387.0
2020-08-14 15:50:00,52.21,52.29,52.17,52.28,251185.0,44.8226,44.8913,44.7882,44.8827,251185.0
2020-08-14 15:55:00,52.27,52.34,52.2,52.31,411058.0,44.8741,44.9342,44.814,44.9084,411058.0
2020-08-17 09:30:00,52.2,52.3,51.99,52.14,137530.0,44.814,44.8998,44.6337,44.7625,137530.0
2020-08-17 09:35:00,52.14,52.23,52.02,52.11,71871.0,44.7625,44.8398,44.6595,44.7367,71871.0
2020-08-17 09:40:00,52.1,52.14,51.96,51.98,85781.0,44.7281,44.7625,44.608,44.6251,85781.0
2020-08-17 09:45:00,51.98,51.98,51.88,51.89,40103.0,44.6251,44.6251,44.5393,44.5479,40103.0
2020-08-17 09:50:00,51.87,51.89,51.73,51.75,58981.0,44.5307,44.5479,44.4105,44.4277,58981.0
2020-08-17 09:55:00,51.75,51.76,51.61,51.68,72887.0,44.4277,44.4363,44.3075,44.3676,72887.0
2020-08-17 10:00:00,51.68,51.7,51.56,51.59,114173.0,44.3676,44.3847,44.2646,44.2903,114173.0
2020-08-17 10:05:00,51.58,51.6,51.48,51.6,60859.0,44.2817,44.2989,44.1959,44.2989,60859.0
2020-08-17 10:10:00,51.61,51.62,51.53,51.56,43724.0,44.3075,44.3161,44.2388,44.2646,43724.0
2020-08-17 10:15:00,51.56,51.6,51.46,51.59,48454.0,44.2646,44.2989,44.1787,44.2903,48454.0
2020-08-17 10:20:00,51.58,51.62,51.51,51.6,55910.0,44.2817,44.3161,44.2216,44.2989,55910.0
2020-08-17 10:25:00,51.6,51.6,51.49,51.5,30536.0,44.2989,44.2989,44.2045,44.213,30536.0
2020-08-17 10:30:00,51.5,51.51,51.44,51.49,26912.0,44.213,44.2216,44.1615,44.2045,26912.0
2020-08-17 10:35:00,51.49,51.49,51.37,51.39,46809.0,44.2045,44.2045,44.1014,44.1186,46809.0
2020-08-17 10:40:00,51.4,51.4,51.35,51.38,37892.0,44.1272,44.1272,44.0843,44.11,37892.0
2020-08-17 10:45:00,51.38,51.43,51.37,51.41,41684.0,44.11,44.1529,44.1014,44.1358,41684.0
2020-08-17 10:50:00,51.41,51.57,51.4,51.55,54602.0,44.1358,44.2731,44.1272,44.256,54602.0
2020-08-17 10:55:00,51.55,51.61,51.39,51.42,126045.0,44.256,44.3075,44.1186,44.1444,126045.0
2020-08-17 11:00:00,51.43,51.45,51.34,51.37,54673.0,44.1529,44.1701,44.0757,44.1014,54673.0
2020-08-17 11:05:00,51.37,51.38,51.33,51.38,47015.0,44.1014,44.11,44.0671,44.11,47015.0
2020-08-17 11:10:00,51.37,51.39,51.32,51.36,98581.0,44.1014,44.1186,44.0585,44.0929,98581.0
2020-08-17 11:15:00,51.36,51.37,51.32,51.33,69291.0,44.0929,44.1014,44.0585,44.0671,69291.0
2020-08-17 11:20:00,51.33,51.42,51.33,51.38,62360.0,44.0671,44.1444,44.0671,44.11,62360.0
2020-08-17 11:25:00,51.39,51.39,51.33,51.38,75636.0,44.1186,44.1186,44.0671,44.11,75636.0
2020-08-17 11:30:00,51.37,51.38,51.3,51.33,71544.0,44.1014,44.11,44.0413,44.0671,71544.0
2020-08-17 11:35:00,51.33,51.36,51.3,51.33,67606.0,44.0671,44.0929,44.0413,44.0671,67606.0
2020-08-17 11:40:00,51.33,51.45,51.32,51.37,130834.0,44.0671,44.1701,44.0585,44.1014,130834.0
2020-08-17 11:45:00,51.38,51.38,51.32,51.36,82592.0,44.11,44.11,44.0585,44.0929,82592.0
2020-08-17 11:50:00,51.36,51.48,51.36,51.44,35556.0,44.0929,44.1959,44.0929,44.1615,35556.0
2020-08-17 11:55:00,51.44,51.44,51.37,51.41,29782.0,44.1615,44.1615,44.1014,44.1358,29782.0
2020-08-17 12:00:00,51.41,51.52,51.4,51.45,61218.0,44.1358,44.2302,44.1272,44.1701,61218.0
2020-08-17 12:05:00,51.44,51.45,51.4,51.43,27952.0,44.1615,44.1701,44.1272,44.1529,27952.0
2020-08-17 12:10:00,51.43,51.45,51.35,51.37,44109.0,44.1529,44.1701,44.0843,44.1014,44109.0
2020-08-17 12:15:00,51.38,51.41,51.33,51.4,39719.0,44.11,44.1358,44.0671,44.1272,39719.0
2020-08-17 12:20:00,51.41,51.41,51.34,51.35,28420.0,44.1358,44.1358,44.0757,44.0843,28420.0
2020-08-17 12:25:00,51.36,51.36,51.29,51.31,44385.0,44.0929,44.0929,44.0328,44.0499,44385.0
2020-08-17 12:30:00,51.31,51.34,51.29,51.32,48211.0,44.0499,44.0757,44.0328,44.0585,48211.0
2020-08-17 12:35:00,51.33,51.35,51.31,51.35,33081.0,44.0671,44.0843,44.0499,44.0843,33081.0
2020-08-17 12:40:00,51.35,51.35,51.31,51.34,24043.0,44.0843,44.0843,44.0499,44.0757,24043.0
2020-08-17 12:45:00,51.35,51.35,51.28,51.28,25465.0,44.0843,44.0843,44.0242,44.0242,25465.0
2020-08-17 12:50:00,51.29,51.33,51.26,51.33,50358.0,44.0328,44.0671,44.007,44.0671,50358.0
2020-08-17 12:55:00,51.32,51.35,51.27,51.27,36752.0,44.0585,44.0843,44.0156,44.0156,36752.0
2020-08-17 13:00:00,51.28,51.32,51.27,51.3,22764.0,44.0242,44.0585,44.0156,44.0413,22764.0
2020-08-17 13:05:00,51.3,51.32,51.28,51.3,17424.0,44.0413,44.0585,44.0242,44.0413,17424.0
2020-08-17 13:10:00,51.3,51.36,51.27,51.32,32183.0,44.0413,44.0929,44.0156,44.0585,32183.0
2020-08-17 13:15:00,51.33,51.36,51.32,51.34,19065.0,44.0671,44.0929,44.0585,44.0757,19065.0
2020-08-17 13:20:00,51.35,51.38,51.34,51.38,47847.0,44.0843,44.11,44.0757,44.11,47847.0
2020-08-17 13:25:00,51.37,51.38,51.34,51.36,27285.0,44.1014,44.11,44.0757,44.0929,27285.0
2020-08-17 13:30:00,51.36,51.37,51.32,51.34,24641.0,44.0929,44.1014,44.0585,44.0757,24641.0
2020-08-17 13:35:00,51.34,51.36,51.28,51.3,31950.0,44.0757,44.0929,44.0242,44.0413,31950.0
2020-08-17 13:40:00,51.31,51.32,51.26,51.26,32261.0,44.0499,44.0585,44.007,44.007,32261.0
2020-08-17 13:45:00,51.26,51.32,51.24,51.25,30078.0,44.007,44.0585,43.9898,43.9984,30078.0
2020-08-17 13:50:00,51.25,51.26,51.23,51.24,25114.0,43.9984,44.007,43.9812,43.9898,25114.0
2020-08-17 13:55:00,51.23,51.24,51.21,51.22,26239.0,43.9812,43.9898,43.9641,43.9727,26239.0
2020-08-17 14:00:00,51.23,51.24,51.19,51.19,38570.0,43.9812,43.9898,43.9469,43.9469,38570.0
2020-08-17 14:05:00,51.2,51.24,51.16,51.16,77140.0,43.9555,43.9898,43.9211,43.9211,77140.0
2020-08-17 14:10:00,51.16,51.17,51.09,51.15,102206.0,43.9211,43.9297,43.8611,43.9126,102206.0
2020-08-17 14:15:00,51.14,51.22,51.12,51.21,38055.0,43.904,43.9727,43.8868,43.9641,38055.0
2020-08-17 14:20:00,51.22,51.27,51.21,51.26,35050.0,43.9727,44.0156,43.9641,44.007,35050.0
2020-08-17 14:25:00,51.27,51.28,51.23,51.24,31865.0,44.0156,44.0242,43.9812,43.9898,31865.0
2020-08-17 14:30:00,51.25,51.28,51.25,51.25,24115.0,43.9984,44.0242,43.9984,43.9984,24115.0
2020-08-17 14:35:00,51.26,51.27,51.22,51.26,50594.0,44.007,44.0156,43.9727,44.007,50594.0
2020-08-17 14:40:00,51.26,51.28,51.23,51.26,25465.0,44.007,44.0242,43.9812,44.007,25465.0
2020-08-17 14:45:00,51.26,51.27,51.22,51.22,32551.0,44.007,44.0156,43.9727,43.9727,32551.0
2020-08-17 14:50:00,51.23,51.27,51.22,51.26,96824.0,43.9812,44.0156,43.9727,44.007,96824.0
2020-08-17 14:55:00,51.27,51.27,51.23,51.25,25811.0,44.0156,44.0156,43.9812,43.9984,25811.0
2020-08-17 15:00:00,51.25,51.25,51.21,51.23,75595.0,43.9984,43.9984,43.9641,43.9812,75595.0
2020-08-17 15:05:00,51.23,51.24,51.16,51.18,36778.0,43.9812,43.9898,43.9211,43.9383,36778.0
2020-08-17 15:10:00,51.18,51.2,51.16,51.18,28256.0,43.9383,43.9555,43.9211,43.9383,28256.0
2020-08-17 15:15:00,51.18,51.28,51.16,51.26,64902.0,43.9383,44.0242,43.9211,44.007,64902.0
2020-08-17 15:20:00,51.25,51.25,51.18,51.22,34416.0,43.9984,43.9984,43.9383,43.9727,34416.0
2020-08-17 15:25:00,51.23,51.26,51.2,51.24,43130.0,43.9812,44.007,43.9555,43.9898,43130.0
2020-08-17 15:30:00,51.25,51.27,51.24,51.26,44805.0,43.9984,44.0156,43.9898,44.007,44805.0
2020-08-17 15:35:00,51.26,51.3,51.24,51.26,74794.0,44.007,44.0413,43.9898,44.007,74794.0
2020-08-17 15:40:00,51.25,51.28,51.23,51.28,78893.0,43.9984,44.0242,43.9812,44.0242,78893.0
2020-08-17 15:45:00,51.27,51.34,51.24,51.33,119492.0,44.0156,44.0757,43.9898,44.0671,119492.0
2020-08-17 15:50:00,51.34,51.37,51.3,51.35,171070.0,44.0757,44.1014,44.0413,44.0843,171070.0
2020-08-17 15:55:00,51.36,51.37,51.25,51.29,339036.0,44.0929,44.1014,43.9984,44.0328,339036.0
2020-08-18 09:30:00,51.17,51.37,51.08,51.12,234515.0,43.9297,44.1014,43.8525,43.8868,234515.0
2020-08-18 09:35:00,51.14,51.32,51.14,51.24,153116.0,43.904,44.0585,43.904,43.9898,153116.0
2020-08-18 09:40:00,51.24,51.27,51.07,51.13,118648.0,43.9898,44.0156,43.8439,43.8954,118648.0
2020-08-18 09:45:00,51.13,51.28,51.09,51.11,92761.0,43.8954,44.0242,43.8611,43.8782,92761.0
2020-08-18 09:50:00,51.09,51.09,50.82,50.85,121196.0,43.8611,43.8611,43.6293,43.655,121196.0
2020-08-18 09:55:00,50.85,50.89,50.75,50.87,133074.0,43.655,43.6894,43.5692,43.6722,133074.0
2020-08-18 10:00:00,50.87,50.99,50.84,50.96,71374.0,43.6722,43.7752,43.6464,43.7494,71374.0
2020-08-18 10:05:00,50.96,50.96,50.81,50.81,48002.0,43.7494,43.7494,43.6207,43.6207,48002.0
2020-08-18 10:10:00,50.8,50.84,50.74,50.8,89106.0,43.6121,43.6464,43.5606,43.6121,89106.0
2020-08-18 10:15:00,50.8,50.87,50.76,50.8,46945.0,43.6121,43.6722,43.5777,43.6121,46945.0
2020-08-18 10:20:00,50.81,50.86,50.74,50.74,49083.0,43.6207,43.6636,43.5606,43.5606,49083.0
2020-08-18 10:25:00,50.75,50.8,50.7,50.71,68022.0,43.5692,43.6121,43.5262,43.5348,68022.0
2020-08-18 10:30:00,50.71,50.77,50.69,50.76,54259.0,43.5348,43.5863,43.5177,43.5777,54259.0
2020-08-18 10:35:00,50.76,50.8,50.72,50.8,32046.0,43.5777,43.6121,43.5434,43.6121,32046.0
2020-08-18 10:40:00,50.79,50.8,50.68,50.68,51850.0,43.6035,43.6121,43.5091,43.5091,51850.0
2020-08-18 10:45:00,50.67,50.74,50.65,50.7,65796.0,43.5005,43.5606,43.4833,43.5262,65796.0
2020-08-18 10:50:00,50.71,50.79,50.7,50.78,61116.0,43.5348,43.6035,43.5262,43.5949,61116.0
2020-08-18 10:55:00,50.78,50.86,50.77,50.84,28694.0,43.5949,43.6636,43.5863,43.6464,28694.0
2020-08-18 11:00:00,50.83,50.86,50.79,50.8,25857.0,43.6378,43.6636,43.6035,43.6121,25857.0
2020-08-18 11:05:00,50.8,50.9,50.8,50.9,26661.0,43.6121,43.6979,43.6121,43.6979,26661.0
2020-08-18 11:10:00,50.91,51.0,50.91,50.98,25106.0,43.7065,43.7838,43.7065,43.7666,25106.0
2020-08-18 11:15:00,50.99,51.09,50.99,51.05,241967.0,43.7752,43.8611,43.7752,43.8267,241967.0
2020-08-18 11:20:00,51.04,51.08,51.03,51.07,26051.0,43.8181,43.8525,43.8095,43.8439,26051.0
2020-08-18 11:25:00,51.07,51.19,51.07,51.16,21201.0,43.8439,43.9469,43.8439,43.9211,21201.0
2020-08-18 11:30:00,51.16,51.19,51.12,51.15,19837.0,43.9211,43.9469,43.8868,43.9126,19837.0
2020-08-18 11:35:00,51.15,51.2,51.14,51.2,27277.0,43.9126,43.9555,43.904,43.9555,27277.0
2020-08-18 11:40:00,51.2,51.28,51.17,51.26,42842.0,43.9555,44.0242,43.9297,44.007,42842.0
2020-08-18 11:45:00,51.26,51.26,51.22,51.24,21259.0,44.007,44.007,43.9727,43.9898,21259.0
2020-08-18 11:50:00,51.24,51.25,51.17,51.2,23389.0,43.9898,43.9984,43.9297,43.9555,23389.0
2020-08-18 11:55:00,51.2,51.21,51.15,51.2,19006.0,43.9555,43.9641,43.9126,43.9555,19006.0
2020-08-18 12:00:00,51.21,51.27,51.18,51.27,44076.0,43.9641,44.0156,43.9383,44.0156,44076.0
2020-08-18 12:05:00,51.26,51.29,51.24,51.25,21965.0,44.007,44.0328,43.9898,43.9984,21965.0
2020-08-18 12:10:00,51.25,51.25,51.13,51.14,33440.0,43.9984,43.9984,43.8954,43.904,33440.0
2020-08-18 12:15:00,51.14,51.18,51.09,51.12,26588.0,43.904,43.9383,43.8611,43.8868,26588.0
2020-08-18 12:20:00,51.12,51.12,51.09,51.11,24125.0,43.8868,43.8868,43.8611,43.8782,24125.0
2020-08-18 12:25:00,51.11,51.15,51.06,51.15,23235.0,43.8782,43.9126,43.8353,43.9126,23235.0
2020-08-18 12:30:00,51.14,51.16,51.05,51.06,16559.0,43.904,43.9211,43.8267,43.8353,16559.0
2020-08-18 12:35:00,51.07,51.12,51.06,51.11,24229.0,43.8439,43.8868,43.8353,43.8782,24229.0
2020-08-18 12:40:00,51.11,51.15,51.09,51.12,28608.0,43.8782,43.9126,43.8611,43.8868,28608.0
2020-08-18 12:45:00,51.11,51.15,51.11,51.13,33519.0,43.8782,43.9126,43.8782,43.8954,33519.0
2020-08-18 12:50:00,51.12,51.19,51.11,51.18,39190.0,43.8868,43.9469,43.8782,43.9383,39190.0
2020-08-18 12:55:00,51.18,51.18,51.13,51.13,18910.0,43.9383,43.9383,43.8954,43.8954,18910.0
2020-08-18 13:00:00,51.14,51.18,51.13,51.15,16593.0,43.904,43.9383,43.8954,43.9126,16593.0
2020-08-18 13:05:00,51.15,51.17,51.13,51.15,17057.0,43.9126,43.9297,43.8954,43.9126,17057.0
2020-08-18 13:10:00,51.15,51.17,51.12,51.13,18041.0,43.9126,43.9297,43.8868,43.8954,18041.0
2020-08-18 13:15:00,51.13,51.15,51.11,51.13,26813.0,43.8954,43.9126,43.8782,43.8954,26813.0
2020-08-18 13:20:00,51.14,51.16,51.09,51.09,23122.0,43.904,43.9211,43.8611,43.8611,23122.0
2020-08-18 13:25:00,51.09,51.1,51.07,51.09,16136.0,43.8611,43.8696,43.8439,43.8611,16136.0
2020-08-18 13:30:00,51.1,51.1,51.07,51.1,19509.0,43.8696,43.8696,43.8439,43.8696,19509.0
2020-08-18 13:35:00,51.09,51.16,51.09,51.15,20497.0,43.8611,43.9211,43.8611,43.9126,20497.0
2020-08-18 13:40:00,51.15,51.17,51.13,51.14,37864.0,43.9126,43.9297,43.8954,43.904,37864.0
2020-08-18 13:45:00,51.15,51.17,51.11,51.16,25613.0,43.9126,43.9297,43.8782,43.9211,25613.0
2020-08-18 13:50:00,51.16,51.18,51.11,51.13,25930.0,43.9211,43.9383,43.8782,43.8954,25930.0
2020-08-18 13:55:00,51.12,51.18,51.11,51.14,21314.0,43.8868,43.9383,43.8782,43.904,21314.0
2020-08-18 14:00:00,51.14,51.17,51.14,51.16,30171.0,43.904,43.9297,43.904,43.9211,30171.0
2020-08-18 14:05:00,51.16,51.16,51.05,51.08,38131.0,43.9211,43.9211,43.8267,43.8525,38131.0
2020-08-18 14:10:00,51.08,51.11,51.06,51.08,33196.0,43.8525,43.8782,43.8353,43.8525,33196.0
2020-08-18 14:15:00,51.08,51.1,51.05,51.05,32589.0,43.8525,43.8696,43.8267,43.8267,32589.0
2020-08-18 14:20:00,51.05,51.1,51.04,51.1,21576.0,43.8267,43.8696,43.8181,43.8696,21576.0
2020-08-18 14:25:00,51.09,51.09,51.06,51.07,16493.0,43.8611,43.8611,43.8353,43.8439,16493.0
2020-08-18 14:30:00,51.07,51.07,51.01,51.01,26447.0,43.8439,43.8439,43.7924,43.7924,26447.0
2020-08-18 14:35:00,51.01,51.04,50.99,51.0,43381.0,43.7924,43.8181,43.7752,43.7838,43381.0
2020-08-18 14:40:00,51.01,51.05,50.99,51.02,30415.0,43.7924,43.8267,43.7752,43.801,30415.0
2020-08-18 14:45:00,51.01,51.02,50.99,51.02,28848.0,43.7924,43.801,43.7752,43.801,28848.0
2020-08-18 14:50:00,51.02,51.05,51.01,51.05,27211.0,43.801,43.8267,43.7924,43.8267,27211.0
2020-08-18 14:55:00,51.04,51.07,51.03,51.05,18499.0,43.8181,43.8439,43.8095,43.8267,18499.0
2020-08-18 15:00:00,51.05,51.06,51.0,51.01,35325.0,43.8267,43.8353,43.7838,43.7924,35325.0
2020-08-18 15:05:00,51.01,51.04,50.99,51.0,40153.0,43.7924,43.8181,43.7752,43.7838,40153.0
2020-08-18 15:10:00,51.0,51.03,50.98,51.0,57056.0,43.7838,43.8095,43.7666,43.7838,57056.0
2020-08-18 15:15:00,51.01,51.03,50.92,50.96,105393.0,43.7924,43.8095,43.7151,43.7494,105393.0
2020-08-18 15:20:00,50.95,51.0,50.94,50.96,74437.0,43.7409,43.7838,43.7323,43.7494,74437.0
2020-08-18 15:25:00,50.96,51.01,50.92,51.0,67684.0,43.7494,43.7924,43.7151,43.7838,67684.0
2020-08-18 15:30:00,51.0,51.06,50.98,51.03,41873.0,43.7838,43.8353,43.7666,43.8095,41873.0
2020-08-18 15:35:00,51.04,51.04,51.0,51.03,87303.0,43.8181,43.8181,43.7838,43.8095,87303.0
2020-08-18 15:40:00,51.03,51.03,50.99,51.01,77097.0,43.8095,43.8095,43.7752,43.7924,77097.0
2020-08-18 15:45:00,51.0,51.03,50.98,51.01,87261.0,43.7838,43.8095,43.7666,43.7924,87261.0
2020-08-18 15:50:00,51.0,51.01,50.93,50.94,165264.0,43.7838,43.7924,43.7237,43.7323,165264.0
2020-08-18 15:55:00,50.94,50.95,50.85,50.93,370269.0,43.7323,43.7409,43.655,43.7237,370269.0
2020-08-19 09:30:00,51.19,51.28,51.16,51.17,220536.0,43.9469,44.0242,43.9211,43.9297,220536.0
2020-08-19 09:35:00,51.17,51.39,51.14,51.37,150057.0,43.9297,44.1186,43.904,44.1014,150057.0
2020-08-19 09:40:00,51.37,51.54,51.31,51.52,123400.0,44.1014,44.2474,44.0499,44.2302,123400.0
2020-08-19 09:45:00,51.53,51.73,51.52,51.68,126290.0,44.2388,44.4105,44.2302,44.3676,126290.0
2020-08-19 09:50:00,51.68,51.94,51.67,51.8,144384.0,44.3676,44.5908,44.359,44.4706,144384.0
2020-08-19 09:55:00,51.81,52.03,51.81,51.89,127568.0,44.4792,44.668,44.4792,44.5479,127568.0
2020-08-19 10:00:00,51.89,52.03,51.86,51.91,135670.0,44.5479,44.668,44.5221,44.565,135670.0
2020-08-19 10:05:00,51.91,51.92,51.66,51.7,75191.0,44.565,44.5736,44.3504,44.3847,75191.0
2020-08-19 10:10:00,51.7,51.74,51.66,51.7,66815.0,44.3847,44.4191,44.3504,44.3847,66815.0
2020-08-19 10:15:00,51.69,51.8,51.59,51.62,153990.0,44.3762,44.4706,44.2903,44.3161,153990.0
2020-08-19 10:20:00,51.63,51.77,51.6,51.75,43681.0,44.3246,44.4448,44.2989,44.4277,43681.0
2020-08-19 10:25:00,51.75,51.84,51.69,51.7,79640.0,44.4277,44.5049,44.3762,44.3847,79640.0
2020-08-19 10:30:00,51.7,51.74,51.68,51.74,44141.0,44.3847,44.4191,44.3676,44.4191,44141.0
2020-08-19 10:35:00,51.74,51.75,51.69,51.71,42252.0,44.4191,44.4277,44.3762,44.3933,42252.0
2020-08-19 10:40:00,51.71,51.75,51.7,51.74,24451.0,44.3933,44.4277,44.3847,44.4191,24451.0
2020-08-19 10:45:00,51.75,51.79,51.73,51.78,62063.0,44.4277,44.462,44.4105,44.4534,62063.0
2020-08-19 10:50:00,51.77,51.82,51.72,51.79,45123.0,44.4448,44.4878,44.4019,44.462,45123.0
2020-08-19 10:55:00,51.8,51.85,51.75,51.83,33952.0,44.4706,44.5135,44.4277,44.4963,33952.0
2020-08-19 11:00:00,51.82,51.82,51.72,51.75,39483.0,44.4878,44.4878,44.4019,44.4277,39483.0
2020-08-19 11:05:00,51.75,51.8,51.73,51.79,31906.0,44.4277,44.4706,44.4105,44.462,31906.0
2020-08-19 11:10:00,51.79,51.85,51.75,51.77,36684.0,44.462,44.5135,44.4277,44.4448,36684.0
2020-08-19 11:15:00,51.77,51.78,51.71,51.72,21948.0,44.4448,44.4534,44.3933,44.4019,21948.0
2020-08-19 11:20:00,51.71,51.75,51.68,51.73,59351.0,44.3933,44.4277,44.3676,44.4105,59351.0
2020-08-19 11:25:00,51.72,51.75,51.7,51.73,23974.0,44.4019,44.4277,44.3847,44.4105,23974.0
2020-08-19 11:30:00,51.73,51.75,51.69,51.75,23840.0,44.4105,44.4277,44.3762,44.4277,23840.0
2020-08-19 11:35:00,51.74,51.81,51.73,51.8,107820.0,44.4191,44.4792,44.4105,44.4706,107820.0
2020-08-19 11:40:00,51.81,51.9,51.8,51.87,39986.0,44.4792,44.5564,44.4706,44.5307,39986.0
2020-08-19 11:45:00,51.87,51.88,51.83,51.85,25517.0,44.5307,44.5393,44.4963,44.5135,25517.0
2020-08-19 11:50:00,51.85,51.87,51.81,51.87,26760.0,44.5135,44.5307,44.4792,44.5307,26760.0
2020-08-19 11:55:00,51.87,51.87,51.78,51.8,40536.0,44.5307,44.5307,44.4534,44.4706,40536.0
2020-08-19 12:00:00,51.81,51.81,51.72,51.73,67042.0,44.4792,44.4792,44.4019,44.4105,67042.0
2020-08-19 12:05:00,51.73,51.74,51.63,51.65,34025.0,44.4105,44.4191,44.3246,44.3418,34025.0
2020-08-19 12:10:00,51.65,51.66,51.59,51.61,28836.0,44.3418,44.3504,44.2903,44.3075,28836.0
2020-08-19 12:15:00,51.6,51.62,51.54,51.56,26046.0,44.2989,44.3161,44.2474,44.2646,26046.0
2020-08-19 12:20:00,51.56,51.62,51.53,51.62,21006.0,44.2646,44.3161,44.2388,44.3161,21006.0
2020-08-19 12:25:00,51.61,51.62,51.56,51.6,14209.0,44.3075,44.3161,44.2646,44.2989,14209.0
2020-08-19 12:30:00,51.6,51.61,51.57,51.58,13646.0,44.2989,44.3075,44.2731,44.2817,13646.0
2020-08-19 12:35:00,51.58,51.59,51.53,51.53,13336.0,44.2817,44.2903,44.2388,44.2388,13336.0
2020-08-19 12:40:00,51.54,51.54,51.42,51.44,18817.0,44.2474,44.2474,44.1444,44.1615,18817.0
2020-08-19 12:45:00,51.44,51.45,51.4,51.41,20812.0,44.1615,44.1701,44.1272,44.1358,20812.0
2020-08-19 12:50:00,51.41,51.42,51.39,51.41,22012.0,44.1358,44.1444,44.1186,44.1358,22012.0
2020-08-19 12:55:00,51.42,51.42,51.39,51.41,26099.0,44.1444,44.1444,44.1186,44.1358,26099.0
2020-08-19 13:00:00,51.41,51.43,51.39,51.43,48654.0,44.1358,44.1529,44.1186,44.1529,48654.0
2020-08-19 13:05:00,51.43,51.55,51.43,51.55,43297.0,44.1529,44.256,44.1529,44.256,43297.0
2020-08-19 13:10:00,51.54,51.61,51.53,51.6,30629.0,44.2474,44.3075,44.2388,44.2989,30629.0
2020-08-19 13:15:00,51.59,51.6,51.54,51.57,29000.0,44.2903,44.2989,44.2474,44.2731,29000.0
2020-08-19 13:20:00,51.57,51.58,51.48,51.48,39944.0,44.2731,44.2817,44.1959,44.1959,39944.0
2020-08-19 13:25:00,51.48,51.52,51.47,51.5,41729.0,44.1959,44.2302,44.1873,44.213,41729.0
2020-08-19 13:30:00,51.49,51.5,51.45,51.48,43715.0,44.2045,44.213,44.1701,44.1959,43715.0
2020-08-19 13:35:00,51.48,51.52,51.47,51.51,27149.0,44.1959,44.2302,44.1873,44.2216,27149.0
2020-08-19 13:40:00,51.5,51.55,51.5,51.53,56745.0,44.213,44.256,44.213,44.2388,56745.0
2020-08-19 13:45:00,51.54,51.55,51.51,51.54,78158.0,44.2474,44.256,44.2216,44.2474,78158.0
2020-08-19 13:50:00,51.53,51.57,51.52,51.54,40467.0,44.2388,44.2731,44.2302,44.2474,40467.0
2020-08-19 13:55:00,51.53,51.56,51.5,51.55,21777.0,44.2388,44.2646,44.213,44.256,21777.0
2020-08-19 14:00:00,51.56,51.61,51.52,51.61,59861.0,44.2646,44.3075,44.2302,44.3075,59861.0
2020-08-19 14:05:00,51.61,51.61,51.53,51.6,56026.0,44.3075,44.3075,44.2388,44.2989,56026.0
2020-08-19 14:10:00,51.6,51.6,51.46,51.46,21574.0,44.2989,44.2989,44.1787,44.1787,21574.0
2020-08-19 14:15:00,51.47,51.54,51.46,51.52,38682.0,44.1873,44.2474,44.1787,44.2302,38682.0
2020-08-19 14:20:00,51.52,51.69,51.51,51.61,115278.0,44.2302,44.3762,44.2216,44.3075,115278.0
2020-08-19 14:25:00,51.6,51.62,51.53,51.54,50166.0,44.2989,44.3161,44.2388,44.2474,50166.0
2020-08-19 14:30:00,51.54,51.56,51.49,51.53,58464.0,44.2474,44.2646,44.2045,44.2388,58464.0
2020-08-19 14:35:00,51.52,51.52,51.44,51.49,24401.0,44.2302,44.2302,44.1615,44.2045,24401.0
2020-08-19 14:40:00,51.48,51.53,51.48,51.5,21449.0,44.1959,44.2388,44.1959,44.213,21449.0
2020-08-19 14:45:00,51.52,51.59,51.52,51.55,25963.0,44.2302,44.2903,44.2302,44.256,25963.0
2020-08-19 14:50:00,51.55,51.6,51.51,51.54,38270.0,44.256,44.2989,44.2216,44.2474,38270.0
2020-08-19 14:55:00,51.55,51.58,51.51,51.55,45702.0,44.256,44.2817,44.2216,44.256,45702.0
2020-08-19 15:00:00,51.54,51.67,51.52,51.62,43003.0,44.2474,44.359,44.2302,44.3161,43003.0
2020-08-19 15:05:00,51.64,51.66,51.6,51.63,33479.0,44.3332,44.3504,44.2989,44.3246,33479.0
2020-08-19 15:10:00,51.63,51.66,51.59,51.6,24130.0,44.3246,44.3504,44.2903,44.2989,24130.0
2020-08-19 15:15:00,51.6,51.63,51.55,51.55,36927.0,44.2989,44.3246,44.256,44.256,36927.0
2020-08-19 15:20:00,51.55,51.57,51.47,51.48,38511.0,44.256,44.2731,44.1873,44.1959,38511.0
2020-08-19 15:25:00,51.48,51.5,51.42,51.45,72246.0,44.1959,44.213,44.1444,44.1701,72246.0
2020-08-19 15:30:00,51.45,51.46,51.37,51.38,112106.0,44.1701,44.1787,44.1014,44.11,112106.0
2020-08-19 15:35:00,51.39,51.43,51.33,51.35,84768.0,44.1186,44.1529,44.0671,44.0843,84768.0
2020-08-19 15:40:00,51.35,51.41,51.29,51.36,86799.0,44.0843,44.1358,44.0328,44.0929,86799.0
2020-08-19 15:45:00,51.36,51.38,51.18,51.22,101648.0,44.0929,44.11,43.9383,43.9727,101648.0
2020-08-19 15:50:00,51.22,51.4,51.15,51.36,207914.0,43.9727,44.1272,43.9126,44.0929,207914.0
2020-08-19 15:55:00,51.36,51.41,51.33,51.38,226374.0,44.0929,44.1358,44.0671,44.11,226374.0
2020-08-20 09:30:00,50.73,50.89,50.66,50.79,131450.0,43.552,43.6894,43.4919,43.6035,131450.0
2020-08-20 09:35:00,50.78,50.91,50.77,50.84,48482.0,43.5949,43.7065,43.5863,43.6464,48482.0
2020-08-20 09:40:00,50.84,50.86,50.7,50.75,46129.0,43.6464,43.6636,43.5262,43.5692,46129.0
2020-08-20 09:45:00,50.74,50.83,50.68,50.68,42923.0,43.5606,43.6378,43.5091,43.5091,42923.0
2020-08-20 09:50:00,50.7,50.91,50.69,50.77,70163.0,43.5262,43.7065,43.5177,43.5863,70163.0
2020-08-20 09:55:00,50.76,50.76,50.67,50.75,36943.0,43.5777,43.5777,43.5005,43.5692,36943.0
2020-08-20 10:00:00,50.75,50.78,50.67,50.69,66403.0,43.5692,43.5949,43.5005,43.5177,66403.0
2020-08-20 10:05:00,50.69,50.76,50.61,50.74,52345.0,43.5177,43.5777,43.449,43.5606,52345.0
2020-08-20 10:10:00,50.75,50.84,50.74,50.76,46823.0,43.5692,43.6464,43.5606,43.5777,46823.0
2020-08-20 10:15:00,50.76,51.03,50.76,51.02,56768.0,43.5777,43.8095,43.5777,43.801,56768.0
2020-08-20 10:20:00,51.02,51.07,50.89,50.91,51305.0,43.801,43.8439,43.6894,43.7065,51305.0
2020-08-20 10:25:00,50.91,50.98,50.8,50.82,31588.0,43.7065,43.7666,43.6121,43.6293,31588.0
2020-08-20 10:30:00,50.81,50.84,50.67,50.7,55572.0,43.6207,43.6464,43.5005,43.5262,55572.0
2020-08-20 10:35:00,50.7,50.75,50.66,50.67,36554.0,43.5262,43.5692,43.4919,43.5005,36554.0
2020-08-20 10:40:00,50.66,50.69,50.62,50.64,29128.0,43.4919,43.5177,43.4576,43.4747,29128.0
2020-08-20 10:45:00,50.64,50.77,50.61,50.77,36990.0,43.4747,43.5863,43.449,43.5863,36990.0
2020-08-20 10:50:00,50.76,50.8,50.72,50.78,26272.0,43.5777,43.6121,43.5434,43.5949,26272.0
2020-08-20 10:55:00,50.78,50.8,50.6,50.61,33522.0,43.5949,43.6121,43.4404,43.449,33522.0
2020-08-20 11:00:00,50.61,50.67,50.58,50.59,19534.0,43.449,43.5005,43.4232,43.4318,19534.0
2020-08-20 11:05:00,50.6,50.62,50.55,50.55,26088.0,43.4404,43.4576,43.3975,43.3975,26088.0
2020-08-20 11:10:00,50.57,50.64,50.54,50.54,41375.0,43.4146,43.4747,43.3889,43.3889,41375.0
2020-08-20 11:15:00,50.55,50.65,50.54,50.57,40550.0,43.3975,43.4833,43.3889,43.4146,40550.0
2020-08-20 11:20:00,50.55,50.58,50.53,50.56,82412.0,43.3975,43.4232,43.3803,43.406,82412.0
2020-08-20 11:25:00,50.57,50.65,50.56,50.6,40254.0,43.4146,43.4833,43.406,43.4404,40254.0
2020-08-20 11:30:00,50.6,50.62,50.49,50.61,68535.0,43.4404,43.4576,43.346,43.449,68535.0
2020-08-20 11:35:00,50.62,50.73,50.62,50.71,45093.0,43.4576,43.552,43.4576,43.5348,45093.0
2020-08-20 11:40:00,50.72,50.83,50.71,50.8,89497.0,43.5434,43.6378,43.5348,43.6121,89497.0
2020-08-20 11:45:00,50.81,50.85,50.71,50.71,69299.0,43.6207,43.655,43.5348,43.5348,69299.0
2020-08-20 11:50:00,50.71,50.81,50.66,50.81,46738.0,43.5348,43.6207,43.4919,43.6207,46738.0
2020-08-20 11:55:00,50.81,50.87,50.81,50.87,56675.0,43.6207,43.6722,43.6207,43.6722,56675.0
2020-08-20 12:00:00,50.86,50.94,50.83,50.92,46619.0,43.6636,43.7323,43.6378,43.7151,46619.0
2020-08-20 12:05:00,50.92,50.99,50.92,50.98,49725.0,43.7151,43.7752,43.7151,43.7666,49725.0
2020-08-20 12:10:00,50.98,50.99,50.93,50.95,42165.0,43.7666,43.7752,43.7237,43.7409,42165.0
2020-08-20 12:15:00,50.94,50.98,50.94,50.98,51158.0,43.7323,43.7666,43.7323,43.7666,51158.0
2020-08-20 12:20:00,50.98,50.98,50.9,50.91,40202.0,43.7666,43.7666,43.6979,43.7065,40202.0
2020-08-20 12:25:00,50.92,50.95,50.85,50.87,27123.0,43.7151,43.7409,43.655,43.6722,27123.0
2020-08-20 12:30:00,50.86,50.88,50.83,50.85,22340.0,43.6636,43.6808,43.6378,43.655,22340.0
2020-08-20 12:35:00,50.85,50.86,50.83,50.86,29332.0,43.655,43.6636,43.6378,43.6636,29332.0
2020-08-20 12:40:00,50.86,50.88,50.85,50.87,16692.0,43.6636,43.6808,43.655,43.6722,16692.0
2020-08-20 12:45:00,50.88,50.92,50.87,50.91,22208.0,43.6808,43.7151,43.6722,43.7065,22208.0
2020-08-20 12:50:00,50.92,50.97,50.89,50.9,31014.0,43.7151,43.758,43.6894,43.6979,31014.0
2020-08-20 12:55:00,50.9,50.9,50.84,50.88,28586.0,43.6979,43.6979,43.6464,43.6808,28586.0
2020-08-20 13:00:00,50.89,51.02,50.88,50.98,36947.0,43.6894,43.801,43.6808,43.7666,36947.0
2020-08-20 13:05:00,50.97,50.97,50.83,50.86,43363.0,43.758,43.758,43.6378,43.6636,43363.0
2020-08-20 13:10:00,50.86,50.88,50.83,50.84,24489.0,43.6636,43.6808,43.6378,43.6464,24489.0
2020-08-20 13:15:00,50.85,50.87,50.8,50.82,23185.0,43.655,43.6722,43.6121,43.6293,23185.0
2020-08-20 13:20:00,50.82,50.86,50.81,50.83,24693.0,43.6293,43.6636,43.6207,43.6378,24693.0
2020-08-20 13:25:00,50.83,50.88,50.83,50.84,20155.0,43.6378,43.6808,43.6378,43.6464,20155.0
2020-08-20 13:30:00,50.83,50.94,50.83,50.93,43969.0,43.6378,43.7323,43.6378,43.7237,43969.0
2020-08-20 13:35:00,50.93,50.95,50.91,50.95,27069.0,43.7237,43.7409,43.7065,43.7409,27069.0
2020-08-20 13:40:00,50.95,50.95,50.88,50.89,20816.0,43.7409,43.7409,43.6808,43.6894,20816.0
2020-08-20 13:45:00,50.89,50.91,50.85,50.88,26979.0,43.6894,43.7065,43.655,43.6808,26979.0
2020-08-20 13:50:00,50.88,50.88,50.78,50.8,25891.0,43.6808,43.6808,43.5949,43.6121,25891.0
2020-08-20 13:55:00,50.8,50.83,50.77,50.82,46234.0,43.6121,43.6378,43.5863,43.6293,46234.0
2020-08-20 14:00:00,50.82,50.89,50.81,50.85,34967.0,43.6293,43.6894,43.6207,43.655,34967.0
2020-08-20 14:05:00,50.84,50.86,50.82,50.85,35242.0,43.6464,43.6636,43.6293,43.655,35242.0
2020-08-20 14:10:00,50.85,50.92,50.81,50.91,58419.0,43.655,43.7151,43.6207,43.7065,58419.0
2020-08-20 14:15:00,50.9,50.9,50.83,50.84,42511.0,43.6979,43.6979,43.6378,43.6464,42511.0
2020-08-20 14:20:00,50.84,50.88,50.72,50.73,133109.0,43.6464,43.6808,43.5434,43.552,133109.0
2020-08-20 14:25:00,50.73,50.8,50.71,50.75,32929.0,43.552,43.6121,43.5348,43.5692,32929.0
2020-08-20 14:30:00,50.76,50.83,50.75,50.79,19951.0,43.5777,43.6378,43.5692,43.6035,19951.0
2020-08-20 14:35:00,50.8,50.84,50.79,50.82,33020.0,43.6121,43.6464,43.6035,43.6293,33020.0
2020-08-20 14:40:00,50.82,50.85,50.8,50.81,33303.0,43.6293,43.655,43.6121,43.6207,33303.0
2020-08-20 14:45:00,50.81,50.84,50.79,50.82,28337.0,43.6207,43.6464,43.6035,43.6293,28337.0
2020-08-20 14:50:00,50.82,50.86,50.81,50.86,19905.0,43.6293,43.6636,43.6207,43.6636,19905.0
2020-08-20 14:55:00,50.86,50.87,50.82,50.83,76599.0,43.6636,43.6722,43.6293,43.6378,76599.0
2020-08-20 15:00:00,50.83,50.91,50.82,50.83,74536.0,43.6378,43.7065,43.6293,43.6378,74536.0
2020-08-20 15:05:00,50.84,50.85,50.82,50.83,63423.0,43.6464,43.655,43.6293,43.6378,63423.0
2020-08-20 15:10:00,50.83,50.84,50.76,50.78,51974.0,43.6378,43.6464,43.5777,43.5949,51974.0
2020-08-20 15:15:00,50.77,50.78,50.66,50.66,46793.0,43.5863,43.5949,43.4919,43.4919,46793.0
2020-08-20 15:20:00,50.67,50.71,50.65,50.65,71555.0,43.5005,43.5348,43.4833,43.4833,71555.0
2020-08-20 15:25:00,50.66,50.69,50.63,50.68,41096.0,43.4919,43.5177,43.4661,43.5091,41096.0
2020-08-20 15:30:00,50.67,50.69,50.63,50.67,41906.0,43.5005,43.5177,43.4661,43.5005,41906.0
2020-08-20 15:35:00,50.67,50.71,50.66,50.71,39093.0,43.5005,43.5348,43.4919,43.5348,39093.0
2020-08-20 15:40:00,50.7,50.87,50.7,50.84,106920.0,43.5262,43.6722,43.5262,43.6464,106920.0
2020-08-20 15:45:00,50.83,50.89,50.83,50.84,137721.0,43.6378,43.6894,43.6378,43.6464,137721.0
2020-08-20 15:50:00,50.83,50.83,50.73,50.77,165971.0,43.6378,43.6378,43.552,43.5863,165971.0
2020-08-20 15:55:00,50.77,50.82,50.73,50.8,300291.0,43.5863,43.6293,43.552,43.6121,300291.0
2020-08-21 09:30:00,50.59,50.89,50.5,50.86,278862.0,43.4318,43.6894,43.3545,43.6636,278862.0
2020-08-21 09:35:00,50.84,51.09,50.76,51.08,90440.0,43.6464,43.8611,43.5777,43.8525,90440.0
2020-08-21 09:40:00,51.08,51.09,50.9,50.94,112163.0,43.8525,43.8611,43.6979,43.7323,112163.0
2020-08-21 09:45:00,50.96,51.29,50.96,51.27,135212.0,43.7494,44.0328,43.7494,44.0156,135212.0
2020-08-21 09:50:00,51.27,51.42,51.17,51.35,109451.0,44.0156,44.1444,43.9297,44.0843,109451.0
2020-08-21 09:55:00,51.34,51.42,51.18,51.19,82687.0,44.0757,44.1444,43.9383,43.9469,82687.0
2020-08-21 10:00:00,51.19,51.32,51.18,51.18,95753.0,43.9469,44.0585,43.9383,43.9383,95753.0
2020-08-21 10:05:00,51.18,51.3,51.13,51.29,93496.0,43.9383,44.0413,43.8954,44.0328,93496.0
2020-08-21 10:10:00,51.28,51.31,51.17,51.21,76455.0,44.0242,44.0499,43.9297,43.9641,76455.0
2020-08-21 10:15:00,51.22,51.25,51.17,51.2,51497.0,43.9727,43.9984,43.9297,43.9555,51497.0
2020-08-21 10:20:00,51.2,51.21,51.01,51.01,46456.0,43.9555,43.9641,43.7924,43.7924,46456.0
2020-08-21 10:25:00,51.01,51.05,50.96,51.01,27334.0,43.7924,43.8267,43.7494,43.7924,27334.0
2020-08-21 10:30:00,51.02,51.02,50.92,50.96,34126.0,43.801,43.801,43.7151,43.7494,34126.0
2020-08-21 10:35:00,50.95,51.06,50.95,51.02,59073.0,43.7409,43.8353,43.7409,43.801,59073.0
2020-08-21 10:40:00,51.02,51.07,50.96,50.96,29166.0,43.801,43.8439,43.7494,43.7494,29166.0
2020-08-21 10:45:00,50.96,51.0,50.9,50.97,51492.0,43.7494,43.7838,43.6979,43.758,51492.0
2020-08-21 10:50:00,50.97,51.02,50.93,50.98,28086.0,43.758,43.801,43.7237,43.7666,28086.0
2020-08-21 10:55:00,50.97,51.05,50.93,50.98,58786.0,43.758,43.8267,43.7237,43.7666,58786.0
2020-08-21 11:00:00,50.99,51.01,50.92,50.94,39388.0,43.7752,43.7924,43.7151,43.7323,39388.0
2020-08-21 11:05:00,50.95,51.09,50.95,51.09,47898.0,43.7409,43.8611,43.7409,43.8611,47898.0
2020-08-21 11:10:00,51.09,51.16,51.07,51.1,31026.0,43.8611,43.9211,43.8439,43.8696,31026.0
2020-08-21 11:15:00,51.1,51.12,50.92,50.94,31914.0,43.8696,43.8868,43.7151,43.7323,31914.0
2020-08-21 11:20:00,50.95,51.02,50.93,50.99,64908.0,43.7409,43.801,43.7237,43.7752,64908.0
2020-08-21 11:25:00,50.98,50.99,50.93,50.95,18629.0,43.7666,43.7752,43.7237,43.7409,18629.0
2020-08-21 11:30:00,50.95,51.04,50.92,50.97,19430.0,43.7409,43.8181,43.7151,43.758,19430.0
2020-08-21 11:35:00,50.96,51.07,50.93,51.06,53298.0,43.7494,43.8439,43.7237,43.8353,53298.0
2020-08-21 11:40:00,51.05,51.06,50.96,50.96,25673.0,43.8267,43.8353,43.7494,43.7494,25673.0
2020-08-21 11:45:00,50.96,50.99,50.91,50.93,22345.0,43.7494,43.7752,43.7065,43.7237,22345.0
2020-08-21 11:50:00,50.93,50.97,50.92,50.97,30995.0,43.7237,43.758,43.7151,43.758,30995.0
2020-08-21 11:55:00,50.96,51.02,50.96,50.98,42863.0,43.7494,43.801,43.7494,43.7666,42863.0
2020-08-21 12:00:00,50.97,51.0,50.92,50.99,25701.0,43.758,43.7838,43.7151,43.7752,25701.0
2020-08-21 12:05:00,51.0,51.04,50.99,51.02,30298.0,43.7838,43.8181,43.7752,43.801,30298.0
2020-08-21 12:10:00,51.02,51.09,51.01,51.07,50076.0,43.801,43.8611,43.7924,43.8439,50076.0
2020-08-21 12:15:00,51.07,51.09,51.0,51.04,27052.0,43.8439,43.8611,43.7838,43.8181,27052.0
2020-08-21 12:20:00,51.04,51.04,50.99,51.02,20238.0,43.8181,43.8181,43.7752,43.801,20238.0
2020-08-21 12:25:00,51.02,51.03,50.96,50.96,27784.0,43.801,43.8095,43.7494,43.7494,27784.0
2020-08-21 12:30:00,50.96,51.04,50.96,50.99,28598.0,43.7494,43.8181,43.7494,43.7752,28598.0
2020-08-21 12:35:00,50.98,51.04,50.96,51.03,33660.0,43.7666,43.8181,43.7494,43.8095,33660.0
2020-08-21 12:40:00,51.03,51.03,50.99,51.03,16318.0,43.8095,43.8095,43.7752,43.8095,16318.0
2020-08-21 12:45:00,51.03,51.03,50.99,51.0,22248.0,43.8095,43.8095,43.7752,43.7838,22248.0
2020-08-21 12:50:00,51.0,51.01,50.94,50.95,77561.0,43.7838,43.7924,43.7323,43.7409,77561.0
2020-08-21 12:55:00,50.95,50.99,50.94,50.95,15340.0,43.7409,43.7752,43.7323,43.7409,15340.0
2020-08-21 13:00:00,50.96,51.04,50.93,51.03,27523.0,43.7494,43.8181,43.7237,43.8095,27523.0
2020-08-21 13:05:00,51.03,51.03,50.97,51.01,24971.0,43.8095,43.8095,43.758,43.7924,24971.0
2020-08-21 13:10:00,51.01,51.05,50.96,51.05,26286.0,43.7924,43.8267,43.7494,43.8267,26286.0
2020-08-21 13:15:00,51.05,51.05,50.99,50.99,39418.0,43.8267,43.8267,43.7752,43.7752,39418.0
2020-08-21 13:20:00,50.99,50.99,50.94,50.97,28320.0,43.7752,43.7752,43.7323,43.758,28320.0
2020-08-21 13:25:00,50.97,51.04,50.96,51.0,24860.0,43.758,43.8181,43.7494,43.7838,24860.0
2020-08-21 13:30:00,51.0,51.0,50.98,50.98,45327.0,43.7838,43.7838,43.7666,43.7666,45327.0
2020-08-21 13:35:00,50.98,51.04,50.97,51.02,105299.0,43.7666,43.8181,43.758,43.801,105299.0
2020-08-21 13:40:00,51.02,51.05,50.98,51.05,18963.0,43.801,43.8267,43.7666,43.8267,18963.0
2020-08-21 13:45:00,51.04,51.12,51.04,51.11,27338.0,43.8181,43.8868,43.8181,43.8782,27338.0
2020-08-21 13:50:00,51.11,51.12,51.06,51.08,18480.0,43.8782,43.8868,43.8353,43.8525,18480.0
2020-08-21 13:55:00,51.08,51.1,51.06,51.07,18199.0,43.8525,43.8696,43.8353,43.8439,18199.0
2020-08-21 14:00:00,51.07,51.09,51.03,51.03,26143.0,43.8439,43.8611,43.8095,43.8095,26143.0
2020-08-21 14:05:00,51.03,51.05,51.02,51.04,15629.0,43.8095,43.8267,43.801,43.8181,15629.0
2020-08-21 14:10:00,51.04,51.07,51.03,51.05,25660.0,43.8181,43.8439,43.8095,43.8267,25660.0
2020-08-21 14:15:00,51.05,51.1,51.05,51.08,29907.0,43.8267,43.8696,43.8267,43.8525,29907.0
2020-08-21 14:20:00,51.08,51.19,51.07,51.19,56553.0,43.8525,43.9469,43.8439,43.9469,56553.0
2020-08-21 14:25:00,51.19,51.22,51.11,51.14,40632.0,43.9469,43.9727,43.8782,43.904,40632.0
2020-08-21 14:30:00,51.15,51.18,51.13,51.18,36849.0,43.9126,43.9383,43.8954,43.9383,36849.0
2020-08-21 14:35:00,51.18,51.2,51.17,51.2,20624.0,43.9383,43.9555,43.9297,43.9555,20624.0
2020-08-21 14:40:00,51.19,51.2,51.13,51.14,42177.0,43.9469,43.9555,43.8954,43.904,42177.0
2020-08-21 14:45:00,51.14,51.16,51.05,51.1,51828.0,43.904,43.9211,43.8267,43.8696,51828.0
2020-08-21 14:50:00,51.11,51.15,51.08,51.15,36054.0,43.8782,43.9126,43.8525,43.9126,36054.0
2020-08-21 14:55:00,51.15,51.15,51.07,51.07,32713.0,43.9126,43.9126,43.8439,43.8439,32713.0
2020-08-21 15:00:00,51.08,51.13,51.06,51.1,59942.0,43.8525,43.8954,43.8353,43.8696,59942.0
2020-08-21 15:05:00,51.1,51.12,51.08,51.11,39133.0,43.8696,43.8868,43.8525,43.8782,39133.0
2020-08-21 15:10:00,51.12,51.12,51.09,51.09,51073.0,43.8868,43.8868,43.8611,43.8611,51073.0
2020-08-21 15:15:00,51.09,51.12,51.07,51.1,85936.0,43.8611,43.8868,43.8439,43.8696,85936.0
2020-08-21 15:20:00,51.11,51.11,51.04,51.07,80591.0,43.8782,43.8782,43.8181,43.8439,80591.0
2020-08-21 15:25:00,51.08,51.09,51.02,51.03,46869.0,43.8525,43.8611,43.801,43.8095,46869.0
2020-08-21 15:30:00,51.04,51.04,50.95,50.97,57358.0,43.8181,43.8181,43.7409,43.758,57358.0
2020-08-21 15:35:00,50.98,51.02,50.95,50.95,43894.0,43.7666,43.801,43.7409,43.7409,43894.0
2020-08-21 15:40:00,50.96,51.07,50.95,51.05,96447.0,43.7494,43.8439,43.7409,43.8267,96447.0
2020-08-21 15:45:00,51.05,51.14,51.03,51.08,139142.0,43.8267,43.904,43.8095,43.8525,139142.0
2020-08-21 15:50:00,51.07,51.15,51.02,51.07,229186.0,43.8439,43.9126,43.801,43.8439,229186.0
2020-08-21 15:55:00,51.07,51.13,51.04,51.11,414431.0,43.8439,43.8954,43.8181,43.8782,414431.0
2020-08-24 09:30:00,51.31,51.5,51.16,51.26,152636.0,44.0499,44.213,43.9211,44.007,152636.0
2020-08-24 09:35:00,51.26,51.38,51.19,51.26,87554.0,44.007,44.11,43.9469,44.007,87554.0
2020-08-24 09:40:00,51.26,51.39,51.21,51.39,71127.0,44.007,44.1186,43.9641,44.1186,71127.0
2020-08-24 09:45:00,51.38,51.41,51.24,51.3,62571.0,44.11,44.1358,43.9898,44.0413,62571.0
2020-08-24 09:50:00,51.3,51.51,51.26,51.51,70174.0,44.0413,44.2216,44.007,44.2216,70174.0
2020-08-24 09:55:00,51.51,51.55,51.45,51.55,68643.0,44.2216,44.256,44.1701,44.256,68643.0
2020-08-24 10:00:00,51.55,51.63,51.47,51.63,70283.0,44.256,44.3246,44.1873,44.3246,70283.0
2020-08-24 10:05:00,51.64,51.85,51.63,51.82,84982.0,44.3332,44.5135,44.3246,44.4878,84982.0
2020-08-24 10:10:00,51.82,51.85,51.67,51.7,70867.0,44.4878,44.5135,44.359,44.3847,70867.0
2020-08-24 10:15:00,51.71,51.89,51.71,51.84,54867.0,44.3933,44.5479,44.3933,44.5049,54867.0
2020-08-24 10:20:00,51.84,51.86,51.76,51.78,33000.0,44.5049,44.5221,44.4363,44.4534,33000.0
2020-08-24 10:25:00,51.78,51.83,51.74,51.81,42905.0,44.4534,44.4963,44.4191,44.4792,42905.0
2020-08-24 10:30:00,51.82,51.94,51.81,51.85,47731.0,44.4878,44.5908,44.4792,44.5135,47731.0
2020-08-24 10:35:00,51.83,51.93,51.78,51.88,57202.0,44.4963,44.5822,44.4534,44.5393,57202.0
2020-08-24 10:40:00,51.88,51.92,51.84,51.86,45481.0,44.5393,44.5736,44.5049,44.5221,45481.0
2020-08-24 10:45:00,51.87,51.87,51.7,51.8,40101.0,44.5307,44.5307,44.3847,44.4706,40101.0
2020-08-24 10:50:00,51.8,51.84,51.75,51.8,35049.0,44.4706,44.5049,44.4277,44.4706,35049.0
2020-08-24 10:55:00,51.79,51.86,51.77,51.81,52097.0,44.462,44.5221,44.4448,44.4792,52097.0
2020-08-24 11:00:00,51.81,51.81,51.71,51.73,48381.0,44.4792,44.4792,44.3933,44.4105,48381.0
2020-08-24 11:05:00,51.72,51.76,51.68,51.7,41260.0,44.4019,44.4363,44.3676,44.3847,41260.0
2020-08-24 11:10:00,51.7,51.77,51.65,51.75,29284.0,44.3847,44.4448,44.3418,44.4277,29284.0
2020-08-24 11:15:00,51.76,51.77,51.74,51.77,14691.0,44.4363,44.4448,44.4191,44.4448,14691.0
2020-08-24 11:20:00,51.77,51.79,51.74,51.74,35325.0,44.4448,44.462,44.4191,44.4191,35325.0
2020-08-24 11:25:00,51.74,51.9,51.74,51.86,44209.0,44.4191,44.5564,44.4191,44.5221,44209.0
2020-08-24 11:30:00,51.85,52.01,51.84,52.0,89423.0,44.5135,44.6509,44.5049,44.6423,89423.0
2020-08-24 11:35:00,51.99,52.02,51.92,51.96,38401.0,44.6337,44.6595,44.5736,44.608,38401.0
2020-08-24 11:40:00,51.96,51.99,51.9,51.91,42287.0,44.608,44.6337,44.5564,44.565,42287.0
2020-08-24 11:45:00,51.91,51.96,51.87,51.96,46576.0,44.565,44.608,44.5307,44.608,46576.0
2020-08-24 11:50:00,51.96,51.99,51.84,51.86,45525.0,44.608,44.6337,44.5049,44.5221,45525.0
2020-08-24 11:55:00,51.86,51.9,51.8,51.81,34085.0,44.5221,44.5564,44.4706,44.4792,34085.0
2020-08-24 12:00:00,51.8,51.84,51.78,51.82,46709.0,44.4706,44.5049,44.4534,44.4878,46709.0
2020-08-24 12:05:00,51.81,51.88,51.78,51.78,67061.0,44.4792,44.5393,44.4534,44.4534,67061.0
2020-08-24 12:10:00,51.78,51.84,51.78,51.78,25439.0,44.4534,44.5049,44.4534,44.4534,25439.0
2020-08-24 12:15:00,51.79,51.84,51.77,51.83,27180.0,44.462,44.5049,44.4448,44.4963,27180.0
2020-08-24 12:20:00,51.83,51.85,51.81,51.83,46086.0,44.4963,44.5135,44.4792,44.4963,46086.0
2020-08-24 12:25:00,51.83,51.89,51.81,51.83,41433.0,44.4963,44.5479,44.4792,44.4963,41433.0
2020-08-24 12:30:00,51.82,51.87,51.81,51.83,30495.0,44.4878,44.5307,44.4792,44.4963,30495.0
2020-08-24 12:35:00,51.83,51.84,51.76,51.79,39736.0,44.4963,44.5049,44.4363,44.462,39736.0
2020-08-24 12:40:00,51.79,51.86,51.78,51.84,31214.0,44.462,44.5221,44.4534,44.5049,31214.0
2020-08-24 12:45:00,51.84,51.85,51.79,51.85,22507.0,44.5049,44.5135,44.462,44.5135,22507.0
2020-08-24 12:50:00,51.83,51.91,51.83,51.89,46274.0,44.4963,44.565,44.4963,44.5479,46274.0
2020-08-24 12:55:00,51.9,51.95,51.88,51.91,36319.0,44.5564,44.5994,44.5393,44.565,36319.0
2020-08-24 13:00:00,51.91,51.95,51.87,51.88,30119.0,44.565,44.5994,44.5307,44.5393,30119.0
2020-08-24 13:05:00,51.88,51.89,51.82,51.83,28642.0,44.5393,44.5479,44.4878,44.4963,28642.0
2020-08-24 13:10:00,51.83,51.83,51.75,51.75,36659.0,44.4963,44.4963,44.4277,44.4277,36659.0
2020-08-24 13:15:00,51.76,51.77,51.73,51.77,53334.0,44.4363,44.4448,44.4105,44.4448,53334.0
2020-08-24 13:20:00,51.77,51.86,51.76,51.86,48303.0,44.4448,44.5221,44.4363,44.5221,48303.0
2020-08-24 13:25:00,51.86,51.93,51.85,51.91,43759.0,44.5221,44.5822,44.5135,44.565,43759.0
2020-08-24 13:30:00,51.91,51.97,51.82,51.85,129245.0,44.565,44.6165,44.4878,44.5135,129245.0
2020-08-24 13:35:00,51.86,51.9,51.82,51.88,33998.0,44.5221,44.5564,44.4878,44.5393,33998.0
2020-08-24 13:40:00,51.87,51.92,51.84,51.91,39969.0,44.5307,44.5736,44.5049,44.565,39969.0
2020-08-24 13:45:00,51.91,51.92,51.85,51.86,82669.0,44.565,44.5736,44.5135,44.5221,82669.0
2020-08-24 13:50:00,51.87,51.91,51.84,51.89,251380.0,44.5307,44.565,44.5049,44.5479,251380.0
2020-08-24 13:55:00,51.89,51.94,51.88,51.89,69770.0,44.5479,44.5908,44.5393,44.5479,69770.0
2020-08-24 14:00:00,51.89,51.99,51.88,51.98,109617.0,44.5479,44.6337,44.5393,44.6251,109617.0
2020-08-24 14:05:00,51.98,52.02,51.95,51.98,235200.0,44.6251,44.6595,44.5994,44.6251,235200.0
2020-08-24 14:10:00,51.99,52.08,51.98,52.02,62057.0,44.6337,44.711,44.6251,44.6595,62057.0
2020-08-24 14:15:00,52.02,52.05,52.0,52.02,58147.0,44.6595,44.6852,44.6423,44.6595,58147.0
2020-08-24 14:20:00,52.02,52.13,52.01,52.12,63768.0,44.6595,44.7539,44.6509,44.7453,63768.0
2020-08-24 14:25:00,52.11,52.15,52.05,52.14,71189.0,44.7367,44.7711,44.6852,44.7625,71189.0
2020-08-24 14:30:00,52.14,52.14,52.09,52.11,46169.0,44.7625,44.7625,44.7196,44.7367,46169.0
2020-08-24 14:35:00,52.11,52.14,52.06,52.08,66605.0,44.7367,44.7625,44.6938,44.711,66605.0
2020-08-24 14:40:00,52.07,52.15,52.06,52.14,76223.0,44.7024,44.7711,44.6938,44.7625,76223.0
2020-08-24 14:45:00,52.14,52.19,52.12,52.15,88943.0,44.7625,44.8054,44.7453,44.7711,88943.0
2020-08-24 14:50:00,52.15,52.18,52.1,52.11,65970.0,44.7711,44.7968,44.7281,44.7367,65970.0
2020-08-24 14:55:00,52.11,52.22,52.11,52.2,65361.0,44.7367,44.8312,44.7367,44.814,65361.0
2020-08-24 15:00:00,52.2,52.21,52.13,52.16,48300.0,44.814,44.8226,44.7539,44.7797,48300.0
2020-08-24 15:05:00,52.15,52.16,52.08,52.15,78903.0,44.7711,44.7797,44.711,44.7711,78903.0
2020-08-24 15:10:00,52.15,52.18,52.12,52.18,69678.0,44.7711,44.7968,44.7453,44.7968,69678.0
2020-08-24 15:15:00,52.18,52.19,52.16,52.18,102836.0,44.7968,44.8054,44.7797,44.7968,102836.0
2020-08-24 15:20:00,52.18,52.24,52.17,52.22,54966.0,44.7968,44.8483,44.7882,44.8312,54966.0
2020-08-24 15:25:00,52.22,52.23,52.17,52.21,103642.0,44.8312,44.8398,44.7882,44.8226,103642.0
2020-08-24 15:30:00,52.21,52.25,52.19,52.24,75784.0,44.8226,44.8569,44.8054,44.8483,75784.0
2020-08-24 15:35:00,52.24,52.28,52.24,52.27,103059.0,44.8483,44.8827,44.8483,44.8741,103059.0
2020-08-24 15:40:00,52.26,52.38,52.26,52.34,177706.0,44.8655,44.9685,44.8655,44.9342,177706.0
2020-08-24 15:45:00,52.34,52.35,52.3,52.31,141501.0,44.9342,44.9428,44.8998,44.9084,141501.0
2020-08-24 15:50:00,52.32,52.43,52.32,52.39,374417.0,44.917,45.0115,44.917,44.9771,374417.0
2020-08-24 15:55:00,52.4,52.47,52.32,52.37,690270.0,44.9857,45.0458,44.917,44.9599,690270.0
2020-08-25 09:30:00,52.81,52.89,52.48,52.48,227083.0,45.3377,45.4064,45.0544,45.0544,227083.0
2020-08-25 09:35:00,52.49,52.55,52.31,52.36,84308.0,45.063,45.1145,44.9084,44.9514,84308.0
2020-08-25 09:40:00,52.33,52.38,52.22,52.29,77246.0,44.9256,44.9685,44.8312,44.8913,77246.0
2020-08-25 09:45:00,52.29,52.47,52.27,52.45,76448.0,44.8913,45.0458,44.8741,45.0286,76448.0
2020-08-25 09:50:00,52.45,52.47,52.35,52.44,78543.0,45.0286,45.0458,44.9428,45.02,78543.0
2020-08-25 09:55:00,52.43,52.46,52.39,52.43,40645.0,45.0115,45.0372,44.9771,45.0115,40645.0
2020-08-25 10:00:00,52.44,52.47,52.3,52.42,69880.0,45.02,45.0458,44.8998,45.0029,69880.0
2020-08-25 10:05:00,52.42,52.42,52.2,52.24,75642.0,45.0029,45.0029,44.814,44.8483,75642.0
2020-08-25 10:10:00,52.23,52.24,52.12,52.14,40844.0,44.8398,44.8483,44.7453,44.7625,40844.0
2020-08-25 10:15:00,52.13,52.26,52.12,52.19,33522.0,44.7539,44.8655,44.7453,44.8054,33522.0
2020-08-25 10:20:00,52.18,52.31,52.14,52.28,50935.0,44.7968,44.9084,44.7625,44.8827,50935.0
2020-08-25 10:25:00,52.28,52.29,52.16,52.16,32572.0,44.8827,44.8913,44.7797,44.7797,32572.0
2020-08-25 10:30:00,52.15,52.17,52.0,52.04,79602.0,44.7711,44.7882,44.6423,44.6766,79602.0
2020-08-25 10:35:00,52.03,52.05,51.99,52.04,72888.0,44.668,44.6852,44.6337,44.6766,72888.0
2020-08-25 10:40:00,52.04,52.05,51.91,51.93,60670.0,44.6766,44.6852,44.565,44.5822,60670.0
2020-08-25 10:45:00,51.93,51.98,51.85,51.91,75244.0,44.5822,44.6251,44.5135,44.565,75244.0
2020-08-25 10:50:00,51.9,51.99,51.89,51.94,36394.0,44.5564,44.6337,44.5479,44.5908,36394.0
2020-08-25 10:55:00,51.93,51.98,51.9,51.94,29916.0,44.5822,44.6251,44.5564,44.5908,29916.0
2020-08-25 11:00:00,51.94,52.03,51.93,51.96,53144.0,44.5908,44.668,44.5822,44.608,53144.0
2020-08-25 11:05:00,51.97,51.99,51.89,51.97,27093.0,44.6165,44.6337,44.5479,44.6165,27093.0
2020-08-25 11:10:00,51.96,51.99,51.89,51.95,30490.0,44.608,44.6337,44.5479,44.5994,30490.0
2020-08-25 11:15:00,51.94,51.96,51.89,51.91,43866.0,44.5908,44.608,44.5479,44.565,43866.0
2020-08-25 11:20:00,51.91,51.99,51.9,51.98,56011.0,44.565,44.6337,44.5564,44.6251,56011.0
2020-08-25 11:25:00,51.98,52.08,51.96,52.07,29065.0,44.6251,44.711,44.608,44.7024,29065.0
2020-08-25 11:30:00,52.06,52.14,52.05,52.09,43595.0,44.6938,44.7625,44.6852,44.7196,43595.0
2020-08-25 11:35:00,52.09,52.13,52.04,52.04,40667.0,44.7196,44.7539,44.6766,44.6766,40667.0
2020-08-25 11:40:00,52.04,52.07,51.96,51.96,39600.0,44.6766,44.7024,44.608,44.608,39600.0
2020-08-25 11:45:00,51.96,52.04,51.95,52.04,30847.0,44.608,44.6766,44.5994,44.6766,30847.0
2020-08-25 11:50:00,52.04,52.08,52.03,52.05,21979.0,44.6766,44.711,44.668,44.6852,21979.0
2020-08-25 11:55:00,52.05,52.1,52.02,52.05,45922.0,44.6852,44.7281,44.6595,44.6852,45922.0
2020-08-25 12:00:00,52.05,52.05,51.99,52.03,55110.0,44.6852,44.6852,44.6337,44.668,55110.0
2020-08-25 12:05:00,52.03,52.1,52.02,52.07,39498.0,44.668,44.7281,44.6595,44.7024,39498.0
2020-08-25 12:10:00,52.07,52.14,52.06,52.11,41905.0,44.7024,44.7625,44.6938,44.7367,41905.0
2020-08-25 12:15:00,52.1,52.21,52.09,52.21,34486.0,44.7281,44.8226,44.7196,44.8226,34486.0
2020-08-25 12:20:00,52.2,52.26,52.2,52.23,50496.0,44.814,44.8655,44.814,44.8398,50496.0
2020-08-25 12:25:00,52.24,52.27,52.17,52.19,41121.0,44.8483,44.8741,44.7882,44.8054,41121.0
2020-08-25 12:30:00,52.2,52.23,52.17,52.23,16314.0,44.814,44.8398,44.7882,44.8398,16314.0
2020-08-25 12:35:00,52.23,52.25,52.2,52.23,23948.0,44.8398,44.8569,44.814,44.8398,23948.0
2020-08-25 12:40:00,52.23,52.25,52.18,52.25,22224.0,44.8398,44.8569,44.7968,44.8569,22224.0
2020-08-25 12:45:00,52.25,52.29,52.24,52.27,27852.0,44.8569,44.8913,44.8483,44.8741,27852.0
2020-08-25 12:50:00,52.27,52.29,52.24,52.25,35830.0,44.8741,44.8913,44.8483,44.8569,35830.0
2020-08-25 12:55:00,52.25,52.34,52.23,52.3,102442.0,44.8569,44.9342,44.8398,44.8998,102442.0
2020-08-25 13:00:00,52.3,52.37,52.28,52.35,56026.0,44.8998,44.9599,44.8827,44.9428,56026.0
2020-08-25 13:05:00,52.35,52.39,52.29,52.39,65523.0,44.9428,44.9771,44.8913,44.9771,65523.0
2020-08-25 13:10:00,52.38,52.39,52.29,52.32,145946.0,44.9685,44.9771,44.8913,44.917,145946.0
2020-08-25 13:15:00,52.32,52.4,52.31,52.37,50802.0,44.917,44.9857,44.9084,44.9599,50802.0
2020-08-25 13:20:00,52.36,52.45,52.34,52.44,39508.0,44.9514,45.0286,44.9342,45.02,39508.0
2020-08-25 13:25:00,52.43,52.46,52.4,52.41,29019.0,45.0115,45.0372,44.9857,44.9943,29019.0
2020-08-25 13:30:00,52.41,52.51,52.39,52.51,40254.0,44.9943,45.0801,44.9771,45.0801,40254.0
2020-08-25 13:35:00,52.5,52.51,52.45,52.48,34514.0,45.0715,45.0801,45.0286,45.0544,34514.0
2020-08-25 13:40:00,52.48,52.5,52.42,52.46,38357.0,45.0544,45.0715,45.0029,45.0372,38357.0
2020-08-25 13:45:00,52.45,52.49,52.43,52.45,39351.0,45.0286,45.063,45.0115,45.0286,39351.0
2020-08-25 13:50:00,52.45,52.47,52.44,52.46,16446.0,45.0286,45.0458,45.02,45.0372,16446.0
2020-08-25 13:55:00,52.46,52.46,52.4,52.41,32378.0,45.0372,45.0372,44.9857,44.9943,32378.0
2020-08-25 14:00:00,52.41,52.44,52.38,52.44,22532.0,44.9943,45.02,44.9685,45.02,22532.0
2020-08-25 14:05:00,52.44,52.45,52.41,52.41,28464.0,45.02,45.0286,44.9943,44.9943,28464.0
2020-08-25 14:10:00,52.41,52.48,52.41,52.41,39176.0,44.9943,45.0544,44.9943,44.9943,39176.0
2020-08-25 14:15:00,52.41,52.5,52.37,52.5,331236.0,44.9943,45.0715,44.9599,45.0715,331236.0
2020-08-25 14:20:00,52.5,52.59,52.5,52.54,89492.0,45.0715,45.1488,45.0715,45.1059,89492.0
2020-08-25 14:25:00,52.54,52.54,52.49,52.52,22000.0,45.1059,45.1059,45.063,45.0887,22000.0
2020-08-25 14:30:00,52.52,52.52,52.49,52.51,52131.0,45.0887,45.0887,45.063,45.0801,52131.0
2020-08-25 14:35:00,52.51,52.52,52.49,52.52,31746.0,45.0801,45.0887,45.063,45.0887,31746.0
2020-08-25 14:40:00,52.52,52.53,52.31,52.31,209266.0,45.0887,45.0973,44.9084,44.9084,209266.0
2020-08-25 14:45:00,52.31,52.32,52.19,52.22,106733.0,44.9084,44.917,44.8054,44.8312,106733.0
2020-08-25 14:50:00,52.21,52.21,52.09,52.13,146461.0,44.8226,44.8226,44.7196,44.7539,146461.0
2020-08-25 14:55:00,52.13,52.13,52.05,52.05,48008.0,44.7539,44.7539,44.6852,44.6852,48008.0
2020-08-25 15:00:00,52.06,52.06,51.95,51.98,133971.0,44.6938,44.6938,44.5994,44.6251,133971.0
2020-08-25 15:05:00,51.98,52.02,51.95,51.98,97776.0,44.6251,44.6595,44.5994,44.6251,97776.0
2020-08-25 15:10:00,51.98,52.01,51.95,52.0,75335.0,44.6251,44.6509,44.5994,44.6423,75335.0
2020-08-25 15:15:00,52.0,52.01,51.95,52.0,105031.0,44.6423,44.6509,44.5994,44.6423,105031.0
2020-08-25 15:20:00,52.0,52.01,51.94,51.98,124990.0,44.6423,44.6509,44.5908,44.6251,124990.0
2020-08-25 15:25:00,51.98,52.01,51.96,51.98,81234.0,44.6251,44.6509,44.608,44.6251,81234.0
2020-08-25 15:30:00,51.98,52.02,51.94,51.95,112894.0,44.6251,44.6595,44.5908,44.5994,112894.0
2020-08-25 15:35:00,51.95,52.02,51.94,52.0,117308.0,44.5994,44.6595,44.5908,44.6423,117308.0
2020-08-25 15:40:00,51.99,52.01,51.95,51.97,97155.0,44.6337,44.6509,44.5994,44.6165,97155.0
2020-08-25 15:45:00,51.97,52.06,51.96,52.05,180693.0,44.6165,44.6938,44.608,44.6852,180693.0
2020-08-25 15:50:00,52.05,52.06,51.95,51.98,268285.0,44.6852,44.6938,44.5994,44.6251,268285.0
2020-08-25 15:55:00,51.98,52.08,51.92,52.04,655681.0,44.6251,44.711,44.5736,44.6766,655681.0
2020-08-26 09:30:00,51.99,52.05,51.76,51.78,166844.0,44.6337,44.6852,44.4363,44.4534,166844.0
2020-08-26 09:35:00,51.78,51.87,51.67,51.77,90748.0,44.4534,44.5307,44.359,44.4448,90748.0
2020-08-26 09:40:00,51.77,51.83,51.64,51.69,73178.0,44.4448,44.4963,44.3332,44.3762,73178.0
2020-08-26 09:45:00,51.68,51.8,51.61,51.77,42745.0,44.3676,44.4706,44.3075,44.4448,42745.0
2020-08-26 09:50:00,51.77,51.89,51.74,51.84,37791.0,44.4448,44.5479,44.4191,44.5049,37791.0
2020-08-26 09:55:00,51.83,51.94,51.82,51.9,41099.0,44.4963,44.5908,44.4878,44.5564,41099.0
2020-08-26 10:00:00,51.9,51.9,51.81,51.89,43179.0,44.5564,44.5564,44.4792,44.5479,43179.0
2020-08-26 10:05:00,51.9,51.96,51.86,51.96,34474.0,44.5564,44.608,44.5221,44.608,34474.0
2020-08-26 10:10:00,51.96,52.09,51.96,52.06,31639.0,44.608,44.7196,44.608,44.6938,31639.0
2020-08-26 10:15:00,52.07,52.08,51.93,51.93,24845.0,44.7024,44.711,44.5822,44.5822,24845.0
2020-08-26 10:20:00,51.93,51.95,51.73,51.73,47835.0,44.5822,44.5994,44.4105,44.4105,47835.0
2020-08-26 10:25:00,51.72,51.84,51.71,51.83,55175.0,44.4019,44.5049,44.3933,44.4963,55175.0
2020-08-26 10:30:00,51.83,51.91,51.81,51.9,31612.0,44.4963,44.565,44.4792,44.5564,31612.0
2020-08-26 10:35:00,51.9,51.93,51.84,51.86,23942.0,44.5564,44.5822,44.5049,44.5221,23942.0
2020-08-26 10:40:00,51.85,51.98,51.84,51.97,50265.0,44.5135,44.6251,44.5049,44.6165,50265.0
2020-08-26 10:45:00,51.97,52.11,51.96,52.01,46558.0,44.6165,44.7367,44.608,44.6509,46558.0
2020-08-26 10:50:00,52.01,52.05,51.96,52.05,43645.0,44.6509,44.6852,44.608,44.6852,43645.0
2020-08-26 10:55:00,52.04,52.08,51.98,52.05,71492.0,44.6766,44.711,44.6251,44.6852,71492.0
2020-08-26 11:00:00,52.04,52.07,51.93,52.02,35364.0,44.6766,44.7024,44.5822,44.6595,35364.0
2020-08-26 11:05:00,52.02,52.05,51.94,51.96,28480.0,44.6595,44.6852,44.5908,44.608,28480.0
2020-08-26 11:10:00,51.96,52.08,51.95,52.03,25532.0,44.608,44.711,44.5994,44.668,25532.0
2020-08-26 11:15:00,52.03,52.05,51.94,51.95,29799.0,44.668,44.6852,44.5908,44.5994,29799.0
2020-08-26 11:20:00,51.96,51.99,51.93,51.96,22460.0,44.608,44.6337,44.5822,44.608,22460.0
2020-08-26 11:25:00,51.94,51.98,51.94,51.97,15898.0,44.5908,44.6251,44.5908,44.6165,15898.0
2020-08-26 11:30:00,51.96,51.96,51.88,51.91,27516.0,44.608,44.608,44.5393,44.565,27516.0
2020-08-26 11:35:00,51.91,51.91,51.81,51.85,28205.0,44.565,44.565,44.4792,44.5135,28205.0
2020-08-26 11:40:00,51.84,51.88,51.83,51.87,23379.0,44.5049,44.5393,44.4963,44.5307,23379.0
2020-08-26 11:45:00,51.87,51.89,51.84,51.86,42485.0,44.5307,44.5479,44.5049,44.5221,42485.0
2020-08-26 11:50:00,51.87,51.87,51.83,51.83,15117.0,44.5307,44.5307,44.4963,44.4963,15117.0
2020-08-26 11:55:00,51.84,51.87,51.8,51.86,29149.0,44.5049,44.5307,44.4706,44.5221,29149.0
2020-08-26 12:00:00,51.86,51.93,51.86,51.91,57722.0,44.5221,44.5822,44.5221,44.565,57722.0
2020-08-26 12:05:00,51.91,51.96,51.9,51.95,43538.0,44.565,44.608,44.5564,44.5994,43538.0
2020-08-26 12:10:00,51.94,52.0,51.93,51.97,57078.0,44.5908,44.6423,44.5822,44.6165,57078.0
2020-08-26 12:15:00,51.97,51.98,51.94,51.98,18080.0,44.6165,44.6251,44.5908,44.6251,18080.0
2020-08-26 12:20:00,51.98,52.0,51.97,52.0,35430.0,44.6251,44.6423,44.6165,44.6423,35430.0
2020-08-26 12:25:00,51.99,51.99,51.95,51.96,22023.0,44.6337,44.6337,44.5994,44.608,22023.0
2020-08-26 12:30:00,51.95,51.96,51.91,51.93,19743.0,44.5994,44.608,44.565,44.5822,19743.0
2020-08-26 12:35:00,51.9,51.92,51.87,51.91,30226.0,44.5564,44.5736,44.5307,44.565,30226.0
2020-08-26 12:40:00,51.91,51.96,51.9,51.95,37754.0,44.565,44.608,44.5564,44.5994,37754.0
2020-08-26 12:45:00,51.94,52.0,51.94,51.98,25740.0,44.5908,44.6423,44.5908,44.6251,25740.0
2020-08-26 12:50:00,51.98,52.0,51.96,51.98,21683.0,44.6251,44.6423,44.608,44.6251,21683.0
2020-08-26 12:55:00,51.99,52.0,51.96,52.0,23715.0,44.6337,44.6423,44.608,44.6423,23715.0
2020-08-26 13:00:00,51.99,52.0,51.97,51.98,26999.0,44.6337,44.6423,44.6165,44.6251,26999.0
2020-08-26 13:05:00,51.97,51.99,51.96,51.98,14335.0,44.6165,44.6337,44.608,44.6251,14335.0
2020-08-26 13:10:00,51.99,52.0,51.93,51.94,25401.0,44.6337,44.6423,44.5822,44.5908,25401.0
2020-08-26 13:15:00,51.93,51.96,51.91,51.91,13555.0,44.5822,44.608,44.565,44.565,13555.0
2020-08-26 13:20:00,51.91,51.91,51.87,51.88,28575.0,44.565,44.565,44.5307,44.5393,28575.0
2020-08-26 13:25:00,51.88,51.89,51.84,51.84,16727.0,44.5393,44.5479,44.5049,44.5049,16727.0
2020-08-26 13:30:00,51.84,51.91,51.84,51.9,24690.0,44.5049,44.565,44.5049,44.5564,24690.0
2020-08-26 13:35:00,51.9,51.93,51.88,51.93,12989.0,44.5564,44.5822,44.5393,44.5822,12989.0
2020-08-26 13:40:00,51.93,51.93,51.86,51.88,18020.0,44.5822,44.5822,44.5221,44.5393,18020.0
2020-08-26 13:45:00,51.89,51.9,51.86,51.87,32756.0,44.5479,44.5564,44.5221,44.5307,32756.0
2020-08-26 13:50:00,51.88,51.9,51.84,51.84,46540.0,44.5393,44.5564,44.5049,44.5049,46540.0
2020-08-26 13:55:00,51.85,51.88,51.84,51.87,21591.0,44.5135,44.5393,44.5049,44.5307,21591.0
2020-08-26 14:00:00,51.87,51.87,51.83,51.85,79641.0,44.5307,44.5307,44.4963,44.5135,79641.0
2020-08-26 14:05:00,51.85,51.86,51.82,51.84,25381.0,44.5135,44.5221,44.4878,44.5049,25381.0
2020-08-26 14:10:00,51.84,51.87,51.84,51.87,41029.0,44.5049,44.5307,44.5049,44.5307,41029.0
2020-08-26 14:15:00,51.87,51.88,51.84,51.87,111661.0,44.5307,44.5393,44.5049,44.5307,111661.0
2020-08-26 14:20:00,51.87,51.91,51.86,51.9,92108.0,44.5307,44.565,44.5221,44.5564,92108.0
2020-08-26 14:25:00,51.9,51.91,51.89,51.9,58522.0,44.5564,44.565,44.5479,44.5564,58522.0
2020-08-26 14:30:00,51.9,51.92,51.89,51.89,43554.0,44.5564,44.5736,44.5479,44.5479,43554.0
2020-08-26 14:35:00,51.89,51.91,51.86,51.88,66389.0,44.5479,44.565,44.5221,44.5393,66389.0
2020-08-26 14:40:00,51.87,51.9,51.82,51.85,38438.0,44.5307,44.5564,44.4878,44.5135,38438.0
2020-08-26 14:45:00,51.84,51.87,51.83,51.85,39258.0,44.5049,44.5307,44.4963,44.5135,39258.0
2020-08-26 14:50:00,51.85,51.88,51.84,51.85,57028.0,44.5135,44.5393,44.5049,44.5135,57028.0
2020-08-26 14:55:00,51.85,51.85,51.8,51.81,39192.0,44.5135,44.5135,44.4706,44.4792,39192.0
2020-08-26 15:00:00,51.8,51.87,51.77,51.85,38922.0,44.4706,44.5307,44.4448,44.5135,38922.0
2020-08-26 15:05:00,51.85,51.87,51.82,51.84,67441.0,44.5135,44.5307,44.4878,44.5049,67441.0
2020-08-26 15:10:00,51.85,51.88,51.81,51.84,102151.0,44.5135,44.5393,44.4792,44.5049,102151.0
2020-08-26 15:15:00,51.83,51.89,51.82,51.89,70248.0,44.4963,44.5479,44.4878,44.5479,70248.0
2020-08-26 15:20:00,51.89,51.9,51.87,51.88,37094.0,44.5479,44.5564,44.5307,44.5393,37094.0
2020-08-26 15:25:00,51.89,51.9,51.87,51.89,48228.0,44.5479,44.5564,44.5307,44.5479,48228.0
2020-08-26 15:30:00,51.89,51.89,51.82,51.86,78721.0,44.5479,44.5479,44.4878,44.5221,78721.0
2020-08-26 15:35:00,51.86,51.91,51.86,51.9,93952.0,44.5221,44.565,44.5221,44.5564,93952.0
2020-08-26 15:40:00,51.9,51.93,51.88,51.9,138041.0,44.5564,44.5822,44.5393,44.5564,138041.0
2020-08-26 15:45:00,51.9,51.93,51.89,51.89,123829.0,44.5564,44.5822,44.5479,44.5479,123829.0
2020-08-26 15:50:00,51.9,51.93,51.84,51.86,222682.0,44.5564,44.5822,44.5049,44.5221,222682.0
2020-08-26 15:55:00,51.85,51.88,51.7,51.71,714505.0,44.5135,44.5393,44.3847,44.3933,714505.0
2020-08-27 09:30:00,51.76,51.87,51.68,51.86,218763.0,44.4363,44.5307,44.3676,44.5221,218763.0
2020-08-27 09:35:00,51.87,52.02,51.82,51.93,121937.0,44.5307,44.6595,44.4878,44.5822,121937.0
2020-08-27 09:40:00,51.94,52.05,51.91,51.98,142283.0,44.5908,44.6852,44.565,44.6251,142283.0
2020-08-27 09:45:00,52.0,52.13,51.91,52.09,167148.0,44.6423,44.7539,44.565,44.7196,167148.0
2020-08-27 09:50:00,52.08,52.24,52.08,52.18,105803.0,44.711,44.8483,44.711,44.7968,105803.0
2020-08-27 09:55:00,52.17,52.36,52.13,52.36,96260.0,44.7882,44.9514,44.7539,44.9514,96260.0
2020-08-27 10:00:00,52.36,52.57,52.33,52.57,171283.0,44.9514,45.1316,44.9256,45.1316,171283.0
2020-08-27 10:05:00,52.56,52.59,52.23,52.28,134007.0,45.1231,45.1488,44.8398,44.8827,134007.0
2020-08-27 10:10:00,52.27,52.32,52.07,52.08,87529.0,44.8741,44.917,44.7024,44.711,87529.0
2020-08-27 10:15:00,52.06,52.26,52.05,52.22,115852.0,44.6938,44.8655,44.6852,44.8312,115852.0
2020-08-27 10:20:00,52.22,52.29,52.16,52.19,38309.0,44.8312,44.8913,44.7797,44.8054,38309.0
2020-08-27 10:25:00,52.19,52.27,52.13,52.13,74372.0,44.8054,44.8741,44.7539,44.7539,74372.0
2020-08-27 10:30:00,52.13,52.28,52.09,52.27,91820.0,44.7539,44.8827,44.7196,44.8741,91820.0
2020-08-27 10:35:00,52.26,52.28,52.16,52.18,37778.0,44.8655,44.8827,44.7797,44.7968,37778.0
2020-08-27 10:40:00,52.18,52.2,52.08,52.18,58335.0,44.7968,44.814,44.711,44.7968,58335.0
2020-08-27 10:45:00,52.17,52.34,52.14,52.33,86814.0,44.7882,44.9342,44.7625,44.9256,86814.0
2020-08-27 10:50:00,52.32,52.57,52.29,52.57,82913.0,44.917,45.1316,44.8913,45.1316,82913.0
2020-08-27 10:55:00,52.57,52.67,52.49,52.66,172157.0,45.1316,45.2175,45.063,45.2089,172157.0
2020-08-27 11:00:00,52.67,52.69,52.54,52.57,109047.0,45.2175,45.2347,45.1059,45.1316,109047.0
2020-08-27 11:05:00,52.57,52.57,52.31,52.35,92648.0,45.1316,45.1316,44.9084,44.9428,92648.0
2020-08-27 11:10:00,52.35,52.42,52.29,52.36,48183.0,44.9428,45.0029,44.8913,44.9514,48183.0
2020-08-27 11:15:00,52.34,52.42,52.28,52.4,42238.0,44.9342,45.0029,44.8827,44.9857,42238.0
2020-08-27 11:20:00,52.39,52.42,52.34,52.39,45479.0,44.9771,45.0029,44.9342,44.9771,45479.0
2020-08-27 11:25:00,52.39,52.46,52.35,52.43,43806.0,44.9771,45.0372,44.9428,45.0115,43806.0
2020-08-27 11:30:00,52.44,52.46,52.37,52.46,50424.0,45.02,45.0372,44.9599,45.0372,50424.0
2020-08-27 11:35:00,52.46,52.53,52.45,52.48,31782.0,45.0372,45.0973,45.0286,45.0544,31782.0
2020-08-27 11:40:00,52.48,52.5,52.45,52.45,27110.0,45.0544,45.0715,45.0286,45.0286,27110.0
2020-08-27 11:45:00,52.45,52.51,52.45,52.46,48152.0,45.0286,45.0801,45.0286,45.0372,48152.0
2020-08-27 11:50:00,52.47,52.51,52.44,52.5,39936.0,45.0458,45.0801,45.02,45.0715,39936.0
2020-08-27 11:55:00,52.49,52.58,52.47,52.55,38332.0,45.063,45.1402,45.0458,45.1145,38332.0
2020-08-27 12:00:00,52.55,52.57,52.44,52.51,58747.0,45.1145,45.1316,45.02,45.0801,58747.0
2020-08-27 12:05:00,52.51,52.65,52.5,52.64,139893.0,45.0801,45.2003,45.0715,45.1917,139893.0
2020-08-27 12:10:00,52.63,52.64,52.48,52.53,77451.0,45.1832,45.1917,45.0544,45.0973,77451.0
2020-08-27 12:15:00,52.54,52.55,52.48,52.5,52061.0,45.1059,45.1145,45.0544,45.0715,52061.0
2020-08-27 12:20:00,52.5,52.52,52.46,52.5,48781.0,45.0715,45.0887,45.0372,45.0715,48781.0
2020-08-27 12:25:00,52.5,52.51,52.43,52.44,54465.0,45.0715,45.0801,45.0115,45.02,54465.0
2020-08-27 12:30:00,52.45,52.52,52.43,52.48,58138.0,45.0286,45.0887,45.0115,45.0544,58138.0
2020-08-27 12:35:00,52.47,52.47,52.39,52.45,49345.0,45.0458,45.0458,44.9771,45.0286,49345.0
2020-08-27 12:40:00,52.45,52.47,52.4,52.45,56005.0,45.0286,45.0458,44.9857,45.0286,56005.0
2020-08-27 12:45:00,52.44,52.47,52.36,52.44,60755.0,45.02,45.0458,44.9514,45.02,60755.0
2020-08-27 12:50:00,52.45,52.48,52.41,52.48,47464.0,45.0286,45.0544,44.9943,45.0544,47464.0
2020-08-27 12:55:00,52.48,52.52,52.46,52.5,114546.0,45.0544,45.0887,45.0372,45.0715,114546.0
2020-08-27 13:00:00,52.49,52.5,52.39,52.43,73822.0,45.063,45.0715,44.9771,45.0115,73822.0
2020-08-27 13:05:00,52.42,52.54,52.4,52.53,68737.0,45.0029,45.1059,44.9857,45.0973,68737.0
2020-08-27 13:10:00,52.52,52.63,52.5,52.63,40988.0,45.0887,45.1832,45.0715,45.1832,40988.0
2020-08-27 13:15:00,52.62,52.72,52.59,52.72,82214.0,45.1746,45.2604,45.1488,45.2604,82214.0
2020-08-27 13:20:00,52.73,52.77,52.69,52.7,34099.0,45.269,45.3033,45.2347,45.2432,34099.0
2020-08-27 13:25:00,52.71,52.72,52.67,52.68,33538.0,45.2518,45.2604,45.2175,45.2261,33538.0
2020-08-27 13:30:00,52.69,52.73,52.67,52.67,32473.0,45.2347,45.269,45.2175,45.2175,32473.0
2020-08-27 13:35:00,52.67,52.74,52.64,52.73,47466.0,45.2175,45.2776,45.1917,45.269,47466.0
2020-08-27 13:40:00,52.72,52.77,52.68,52.71,25504.0,45.2604,45.3033,45.2261,45.2518,25504.0
2020-08-27 13:45:00,52.71,52.72,52.67,52.69,20900.0,45.2518,45.2604,45.2175,45.2347,20900.0
2020-08-27 13:50:00,52.68,52.69,52.6,52.6,33095.0,45.2261,45.2347,45.1574,45.1574,33095.0
2020-08-27 13:55:00,52.6,52.72,52.6,52.7,23683.0,45.1574,45.2604,45.1574,45.2432,23683.0
2020-08-27 14:00:00,52.69,52.81,52.68,52.79,36640.0,45.2347,45.3377,45.2261,45.3205,36640.0
2020-08-27 14:05:00,52.8,52.8,52.71,52.72,40751.0,45.3291,45.3291,45.2518,45.2604,40751.0
2020-08-27 14:10:00,52.73,52.77,52.71,52.71,35232.0,45.269,45.3033,45.2518,45.2518,35232.0
2020-08-27 14:15:00,52.71,52.75,52.68,52.7,33693.0,45.2518,45.2862,45.2261,45.2432,33693.0
2020-08-27 14:20:00,52.7,52.74,52.68,52.73,40868.0,45.2432,45.2776,45.2261,45.269,40868.0
2020-08-27 14:25:00,52.73,52.8,52.7,52.77,226250.0,45.269,45.3291,45.2432,45.3033,226250.0
2020-08-27 14:30:00,52.76,52.77,52.73,52.76,98818.0,45.2948,45.3033,45.269,45.2948,98818.0
2020-08-27 14:35:00,52.76,52.77,52.7,52.71,105145.0,45.2948,45.3033,45.2432,45.2518,105145.0
2020-08-27 14:40:00,52.72,52.74,52.67,52.68,44737.0,45.2604,45.2776,45.2175,45.2261,44737.0
2020-08-27 14:45:00,52.67,52.74,52.64,52.74,110555.0,45.2175,45.2776,45.1917,45.2776,110555.0
2020-08-27 14:50:00,52.75,52.76,52.69,52.73,88104.0,45.2862,45.2948,45.2347,45.269,88104.0
2020-08-27 14:55:00,52.74,52.77,52.73,52.73,61074.0,45.2776,45.3033,45.269,45.269,61074.0
2020-08-27 15:00:00,52.73,52.8,52.73,52.76,87255.0,45.269,45.3291,45.269,45.2948,87255.0
2020-08-27 15:05:00,52.76,52.87,52.7,52.82,242512.0,45.2948,45.3892,45.2432,45.3463,242512.0
2020-08-27 15:10:00,52.83,52.86,52.76,52.77,71255.0,45.3549,45.3806,45.2948,45.3033,71255.0
2020-08-27 15:15:00,52.77,52.79,52.72,52.76,57718.0,45.3033,45.3205,45.2604,45.2948,57718.0
2020-08-27 15:20:00,52.76,52.79,52.72,52.73,55356.0,45.2948,45.3205,45.2604,45.269,55356.0
2020-08-27 15:25:00,52.74,52.75,52.69,52.73,60714.0,45.2776,45.2862,45.2347,45.269,60714.0
2020-08-27 15:30:00,52.73,52.76,52.71,52.73,64987.0,45.269,45.2948,45.2518,45.269,64987.0
2020-08-27 15:35:00,52.73,52.77,52.69,52.71,93900.0,45.269,45.3033,45.2347,45.2518,93900.0
2020-08-27 15:40:00,52.71,52.74,52.62,52.66,108430.0,45.2518,45.2776,45.1746,45.2089,108430.0
2020-08-27 15:45:00,52.66,52.72,52.61,52.66,137113.0,45.2089,45.2604,45.166,45.2089,137113.0
2020-08-27 15:50:00,52.67,52.72,52.48,52.63,353652.0,45.2175,45.2604,45.0544,45.1832,353652.0
2020-08-27 15:55:00,52.62,52.68,52.57,52.61,342965.0,45.1746,45.2261,45.1316,45.166,342965.0
2020-08-28 09:30:00,53.0,53.0,52.67,52.73,203856.0,45.5008,45.5008,45.2175,45.269,203856.0
2020-08-28 09:35:00,52.73,52.88,52.66,52.87,230641.0,45.269,45.3978,45.2089,45.3892,230641.0
2020-08-28 09:40:00,52.87,52.88,52.68,52.71,89807.0,45.3892,45.3978,45.2261,45.2518,89807.0
2020-08-28 09:45:00,52.71,52.87,52.66,52.74,75737.0,45.2518,45.3892,45.2089,45.2776,75737.0
2020-08-28 09:50:00,52.75,52.87,52.74,52.77,63271.0,45.2862,45.3892,45.2776,45.3033,63271.0
2020-08-28 09:55:00,52.76,52.77,52.59,52.65,81785.0,45.2948,45.3033,45.1488,45.2003,81785.0
2020-08-28 10:00:00,52.65,52.71,52.49,52.58,98819.0,45.2003,45.2518,45.063,45.1402,98819.0
2020-08-28 10:05:00,52.57,52.7,52.51,52.64,101669.0,45.1316,45.2432,45.0801,45.1917,101669.0
2020-08-28 10:10:00,52.64,52.69,52.57,52.63,31112.0,45.1917,45.2347,45.1316,45.1832,31112.0
2020-08-28 10:15:00,52.61,52.67,52.56,52.65,40909.0,45.166,45.2175,45.1231,45.2003,40909.0
2020-08-28 10:20:00,52.65,52.65,52.56,52.62,26240.0,45.2003,45.2003,45.1231,45.1746,26240.0
2020-08-28 10:25:00,52.62,52.62,52.52,52.53,28386.0,45.1746,45.1746,45.0887,45.0973,28386.0
2020-08-28 10:30:00,52.52,52.63,52.51,52.52,32602.0,45.0887,45.1832,45.0801,45.0887,32602.0
2020-08-28 10:35:00,52.51,52.56,52.46,52.53,47017.0,45.0801,45.1231,45.0372,45.0973,47017.0
2020-08-28 10:40:00,52.53,52.62,52.52,52.59,72951.0,45.0973,45.1746,45.0887,45.1488,72951.0
2020-08-28 10:45:00,52.59,52.65,52.54,52.64,22896.0,45.1488,45.2003,45.1059,45.1917,22896.0
2020-08-28 10:50:00,52.65,52.66,52.53,52.54,22259.0,45.2003,45.2089,45.0973,45.1059,22259.0
2020-08-28 10:55:00,52.54,52.55,52.45,52.53,36020.0,45.1059,45.1145,45.0286,45.0973,36020.0
2020-08-28 11:00:00,52.53,52.63,52.51,52.63,59347.0,45.0973,45.1832,45.0801,45.1832,59347.0
2020-08-28 11:05:00,52.63,52.68,52.58,52.62,75492.0,45.1832,45.2261,45.1402,45.1746,75492.0
2020-08-28 11:10:00,52.61,52.64,52.54,52.58,60761.0,45.166,45.1917,45.1059,45.1402,60761.0
2020-08-28 11:15:00,52.58,52.59,52.52,52.53,38835.0,45.1402,45.1488,45.0887,45.0973,38835.0
2020-08-28 11:20:00,52.54,52.59,52.5,52.56,72432.0,45.1059,45.1488,45.0715,45.1231,72432.0
2020-08-28 11:25:00,52.57,52.57,52.53,52.55,45985.0,45.1316,45.1316,45.0973,45.1145,45985.0
2020-08-28 11:30:00,52.55,52.67,52.54,52.65,67455.0,45.1145,45.2175,45.1059,45.2003,67455.0
2020-08-28 11:35:00,52.65,52.67,52.58,52.63,43880.0,45.2003,45.2175,45.1402,45.1832,43880.0
2020-08-28 11:40:00,52.63,52.69,52.59,52.67,37745.0,45.1832,45.2347,45.1488,45.2175,37745.0
2020-08-28 11:45:00,52.67,52.71,52.65,52.7,58493.0,45.2175,45.2518,45.2003,45.2432,58493.0
2020-08-28 11:50:00,52.71,52.76,52.69,52.73,33454.0,45.2518,45.2948,45.2347,45.269,33454.0
2020-08-28 11:55:00,52.73,52.77,52.71,52.73,41798.0,45.269,45.3033,45.2518,45.269,41798.0
2020-08-28 12:00:00,52.74,52.76,52.69,52.76,67964.0,45.2776,45.2948,45.2347,45.2948,67964.0
2020-08-28 12:05:00,52.76,52.84,52.73,52.84,34816.0,45.2948,45.3634,45.269,45.3634,34816.0
2020-08-28 12:10:00,52.83,52.84,52.78,52.8,43789.0,45.3549,45.3634,45.3119,45.3291,43789.0
2020-08-28 12:15:00,52.81,52.87,52.79,52.87,46487.0,45.3377,45.3892,45.3205,45.3892,46487.0
2020-08-28 12:20:00,52.88,52.89,52.77,52.77,40047.0,45.3978,45.4064,45.3033,45.3033,40047.0
2020-08-28 12:25:00,52.78,52.82,52.78,52.82,41763.0,45.3119,45.3463,45.3119,45.3463,41763.0
2020-08-28 12:30:00,52.82,52.82,52.76,52.79,43587.0,45.3463,45.3463,45.2948,45.3205,43587.0
2020-08-28 12:35:00,52.8,52.83,52.77,52.79,151927.0,45.3291,45.3549,45.3033,45.3205,151927.0
2020-08-28 12:40:00,52.8,52.95,52.79,52.94,99578.0,45.3291,45.4579,45.3205,45.4493,99578.0
2020-08-28 12:45:00,52.94,52.96,52.9,52.95,58227.0,45.4493,45.4665,45.4149,45.4579,58227.0
2020-08-28 12:50:00,52.95,52.99,52.94,52.97,44054.0,45.4579,45.4922,45.4493,45.475,44054.0
2020-08-28 12:55:00,52.96,53.0,52.95,52.99,36093.0,45.4665,45.5008,45.4579,45.4922,36093.0
2020-08-28 13:00:00,52.99,53.0,52.93,52.95,120508.0,45.4922,45.5008,45.4407,45.4579,120508.0
2020-08-28 13:05:00,52.96,52.99,52.93,52.94,118554.0,45.4665,45.4922,45.4407,45.4493,118554.0
2020-08-28 13:10:00,52.94,52.98,52.91,52.93,70888.0,45.4493,45.4836,45.4235,45.4407,70888.0
2020-08-28 13:15:00,52.93,53.0,52.92,52.96,41392.0,45.4407,45.5008,45.4321,45.4665,41392.0
2020-08-28 13:20:00,52.96,52.99,52.91,52.93,39134.0,45.4665,45.4922,45.4235,45.4407,39134.0
2020-08-28 13:25:00,52.92,52.93,52.8,52.84,81142.0,45.4321,45.4407,45.3291,45.3634,81142.0
2020-08-28 13:30:00,52.85,52.91,52.83,52.85,41874.0,45.372,45.4235,45.3549,45.372,41874.0
2020-08-28 13:35:00,52.86,52.86,52.8,52.84,37594.0,45.3806,45.3806,45.3291,45.3634,37594.0
2020-08-28 13:40:00,52.84,52.84,52.8,52.81,52630.0,45.3634,45.3634,45.3291,45.3377,52630.0
2020-08-28 13:45:00,52.81,52.85,52.75,52.76,32697.0,45.3377,45.372,45.2862,45.2948,32697.0
2020-08-28 13:50:00,52.75,52.81,52.75,52.8,37791.0,45.2862,45.3377,45.2862,45.3291,37791.0
2020-08-28 13:55:00,52.8,52.8,52.71,52.71,70966.0,45.3291,45.3291,45.2518,45.2518,70966.0
2020-08-28 14:00:00,52.71,52.75,52.67,52.73,96836.0,45.2518,45.2862,45.2175,45.269,96836.0
2020-08-28 14:05:00,52.74,52.76,52.69,52.7,78707.0,45.2776,45.2948,45.2347,45.2432,78707.0
2020-08-28 14:10:00,52.7,52.75,52.68,52.73,39816.0,45.2432,45.2862,45.2261,45.269,39816.0
2020-08-28 14:15:00,52.73,52.77,52.71,52.75,77538.0,45.269,45.3033,45.2518,45.2862,77538.0
2020-08-28 14:20:00,52.75,52.77,52.67,52.7,55384.0,45.2862,45.3033,45.2175,45.2432,55384.0
2020-08-28 14:25:00,52.69,52.7,52.64,52.66,33678.0,45.2347,45.2432,45.1917,45.2089,33678.0
2020-08-28 14:30:00,52.65,52.66,52.58,52.6,96526.0,45.2003,45.2089,45.1402,45.1574,96526.0
2020-08-28 14:35:00,52.6,52.6,52.55,52.57,74791.0,45.1574,45.1574,45.1145,45.1316,74791.0
2020-08-28 14:40:00,52.57,52.57,52.51,52.53,52916.0,45.1316,45.1316,45.0801,45.0973,52916.0
2020-08-28 14:45:00,52.53,52.57,52.51,52.55,77088.0,45.0973,45.1316,45.0801,45.1145,77088.0
2020-08-28 14:50:00,52.56,52.57,52.52,52.55,113037.0,45.1231,45.1316,45.0887,45.1145,113037.0
2020-08-28 14:55:00,52.56,52.71,52.54,52.7,61188.0,45.1231,45.2518,45.1059,45.2432,61188.0
2020-08-28 15:00:00,52.7,52.72,52.67,52.69,42377.0,45.2432,45.2604,45.2175,45.2347,42377.0
2020-08-28 15:05:00,52.69,52.78,52.65,52.76,62148.0,45.2347,45.3119,45.2003,45.2948,62148.0
2020-08-28 15:10:00,52.75,52.83,52.74,52.81,55360.0,45.2862,45.3549,45.2776,45.3377,55360.0
2020-08-28 15:15:00,52.82,52.82,52.75,52.77,77236.0,45.3463,45.3463,45.2862,45.3033,77236.0
2020-08-28 15:20:00,52.77,52.82,52.76,52.78,49313.0,45.3033,45.3463,45.2948,45.3119,49313.0
2020-08-28 15:25:00,52.78,52.8,52.74,52.74,61760.0,45.3119,45.3291,45.2776,45.2776,61760.0
2020-08-28 15:30:00,52.73,52.77,52.7,52.73,91589.0,45.269,45.3033,45.2432,45.269,91589.0
2020-08-28 15:35:00,52.73,52.78,52.68,52.75,91098.0,45.269,45.3119,45.2261,45.2862,91098.0
2020-08-28 15:40:00,52.75,52.79,52.7,52.78,251711.0,45.2862,45.3205,45.2432,45.3119,251711.0
2020-08-28 15:45:00,52.78,52.79,52.71,52.71,128585.0,45.3119,45.3205,45.2518,45.2518,128585.0
2020-08-28 15:50:00,52.71,52.8,52.66,52.77,312239.0,45.2518,45.3291,45.2089,45.3033,312239.0
2020-08-28 15:55:00,52.77,52.95,52.76,52.88,851847.0,45.3033,45.4579,45.2948,45.3978,851847.0
2020-08-31 09:30:00,52.89,52.89,52.45,52.58,257701.0,45.4064,45.4064,45.0286,45.1402,257701.0
2020-08-31 09:35:00,52.57,52.65,52.44,52.57,138846.0,45.1316,45.2003,45.02,45.1316,138846.0
2020-08-31 09:40:00,52.56,52.58,52.37,52.38,65725.0,45.1231,45.1402,44.9599,44.9685,65725.0
2020-08-31 09:45:00,52.39,52.57,52.39,52.47,79682.0,44.9771,45.1316,44.9771,45.0458,79682.0
2020-08-31 09:50:00,52.47,52.48,52.28,52.32,72341.0,45.0458,45.0544,44.8827,44.917,72341.0
2020-08-31 09:55:00,52.33,52.44,52.31,52.44,67021.0,44.9256,45.02,44.9084,45.02,67021.0
2020-08-31 10:00:00,52.43,52.5,52.36,52.48,124417.0,45.0115,45.0715,44.9514,45.0544,124417.0
2020-08-31 10:05:00,52.48,52.56,52.33,52.54,59063.0,45.0544,45.1231,44.9256,45.1059,59063.0
2020-08-31 10:10:00,52.53,52.59,52.46,52.48,56564.0,45.0973,45.1488,45.0372,45.0544,56564.0
2020-08-31 10:15:00,52.47,52.48,52.37,52.46,32419.0,45.0458,45.0544,44.9599,45.0372,32419.0
2020-08-31 10:20:00,52.44,52.52,52.44,52.51,28424.0,45.02,45.0887,45.02,45.0801,28424.0
2020-08-31 10:25:00,52.5,52.51,52.42,52.47,37254.0,45.0715,45.0801,45.0029,45.0458,37254.0
2020-08-31 10:30:00,52.47,52.67,52.47,52.65,43169.0,45.0458,45.2175,45.0458,45.2003,43169.0
2020-08-31 10:35:00,52.66,52.66,52.62,52.66,29062.0,45.2089,45.2089,45.1746,45.2089,29062.0
2020-08-31 10:40:00,52.65,52.66,52.55,52.55,28665.0,45.2003,45.2089,45.1145,45.1145,28665.0
2020-08-31 10:45:00,52.54,52.59,52.51,52.53,30506.0,45.1059,45.1488,45.0801,45.0973,30506.0
2020-08-31 10:50:00,52.54,52.57,52.51,52.53,24008.0,45.1059,45.1316,45.0801,45.0973,24008.0
2020-08-31 10:55:00,52.53,52.55,52.48,52.54,23486.0,45.0973,45.1145,45.0544,45.1059,23486.0
2020-08-31 11:00:00,52.55,52.66,52.53,52.66,24112.0,45.1145,45.2089,45.0973,45.2089,24112.0
2020-08-31 11:05:00,52.66,52.66,52.56,52.66,49848.0,45.2089,45.2089,45.1231,45.2089,49848.0
2020-08-31 11:10:00,52.65,52.68,52.63,52.66,41929.0,45.2003,45.2261,45.1832,45.2089,41929.0
2020-08-31 11:15:00,52.65,52.66,52.56,52.57,23871.0,45.2003,45.2089,45.1231,45.1316,23871.0
2020-08-31 11:20:00,52.56,52.57,52.42,52.43,42758.0,45.1231,45.1316,45.0029,45.0115,42758.0
2020-08-31 11:25:00,52.44,52.53,52.42,52.46,30797.0,45.02,45.0973,45.0029,45.0372,30797.0
2020-08-31 11:30:00,52.45,52.52,52.41,52.45,18474.0,45.0286,45.0887,44.9943,45.0286,18474.0
2020-08-31 11:35:00,52.45,52.47,52.4,52.45,29668.0,45.0286,45.0458,44.9857,45.0286,29668.0
2020-08-31 11:40:00,52.45,52.55,52.44,52.5,31304.0,45.0286,45.1145,45.02,45.0715,31304.0
2020-08-31 11:45:00,52.5,52.59,52.49,52.57,31942.0,45.0715,45.1488,45.063,45.1316,31942.0
2020-08-31 11:50:00,52.57,52.6,52.53,52.55,18754.0,45.1316,45.1574,45.0973,45.1145,18754.0
2020-08-31 11:55:00,52.55,52.56,52.52,52.54,28799.0,45.1145,45.1231,45.0887,45.1059,28799.0
2020-08-31 12:00:00,52.54,52.62,52.51,52.61,32695.0,45.1059,45.1746,45.0801,45.166,32695.0
2020-08-31 12:05:00,52.62,52.72,52.61,52.64,69916.0,45.1746,45.2604,45.166,45.1917,69916.0
2020-08-31 12:10:00,52.63,52.69,52.63,52.64,28497.0,45.1832,45.2347,45.1832,45.1917,28497.0
2020-08-31 12:15:00,52.64,52.72,52.61,52.69,39855.0,45.1917,45.2604,45.166,45.2347,39855.0
2020-08-31 12:20:00,52.7,52.75,52.65,52.67,56403.0,45.2432,45.2862,45.2003,45.2175,56403.0
2020-08-31 12:25:00,52.66,52.66,52.57,52.62,25349.0,45.2089,45.2089,45.1316,45.1746,25349.0
2020-08-31 12:30:00,52.62,52.62,52.52,52.54,30985.0,45.1746,45.1746,45.0887,45.1059,30985.0
2020-08-31 12:35:00,52.54,52.57,52.5,52.55,25717.0,45.1059,45.1316,45.0715,45.1145,25717.0
2020-08-31 12:40:00,52.56,52.6,52.54,52.55,20451.0,45.1231,45.1574,45.1059,45.1145,20451.0
2020-08-31 12:45:00,52.54,52.59,52.52,52.53,28917.0,45.1059,45.1488,45.0887,45.0973,28917.0
2020-08-31 12:50:00,52.52,52.58,52.52,52.56,19823.0,45.0887,45.1402,45.0887,45.1231,19823.0
2020-08-31 12:55:00,52.56,52.57,52.52,52.54,18986.0,45.1231,45.1316,45.0887,45.1059,18986.0
2020-08-31 13:00:00,52.53,52.54,52.5,52.51,22109.0,45.0973,45.1059,45.0715,45.0801,22109.0
2020-08-31 13:05:00,52.52,52.53,52.5,52.51,12994.0,45.0887,45.0973,45.0715,45.0801,12994.0
2020-08-31 13:10:00,52.51,52.52,52.47,52.52,28561.0,45.0801,45.0887,45.0458,45.0887,28561.0
2020-08-31 13:15:00,52.52,52.56,52.51,52.53,39460.0,45.0887,45.1231,45.0801,45.0973,39460.0
2020-08-31 13:20:00,52.53,52.54,52.51,52.53,25415.0,45.0973,45.1059,45.0801,45.0973,25415.0
2020-08-31 13:25:00,52.53,52.54,52.51,52.53,28410.0,45.0973,45.1059,45.0801,45.0973,28410.0
2020-08-31 13:30:00,52.53,52.59,52.52,52.59,26815.0,45.0973,45.1488,45.0887,45.1488,26815.0
2020-08-31 13:35:00,52.58,52.59,52.55,52.56,38634.0,45.1402,45.1488,45.1145,45.1231,38634.0
2020-08-31 13:40:00,52.57,52.6,52.51,52.52,41494.0,45.1316,45.1574,45.0801,45.0887,41494.0
2020-08-31 13:45:00,52.51,52.52,52.48,52.51,31512.0,45.0801,45.0887,45.0544,45.0801,31512.0
2020-08-31 13:50:00,52.51,52.52,52.46,52.46,38540.0,45.0801,45.0887,45.0372,45.0372,38540.0
2020-08-31 13:55:00,52.46,52.5,52.45,52.5,29965.0,45.0372,45.0715,45.0286,45.0715,29965.0
2020-08-31 14:00:00,52.49,52.54,52.48,52.54,33685.0,45.063,45.1059,45.0544,45.1059,33685.0
2020-08-31 14:05:00,52.53,52.55,52.52,52.52,25185.0,45.0973,45.1145,45.0887,45.0887,25185.0
2020-08-31 14:10:00,52.52,52.56,52.52,52.55,18260.0,45.0887,45.1231,45.0887,45.1145,18260.0
2020-08-31 14:15:00,52.55,52.55,52.51,52.53,21033.0,45.1145,45.1145,45.0801,45.0973,21033.0
2020-08-31 14:20:00,52.53,52.56,52.51,52.55,21237.0,45.0973,45.1231,45.0801,45.1145,21237.0
2020-08-31 14:25:00,52.55,52.56,52.47,52.48,26046.0,45.1145,45.1231,45.0458,45.0544,26046.0
2020-08-31 14:30:00,52.48,52.51,52.44,52.45,30456.0,45.0544,45.0801,45.02,45.0286,30456.0
2020-08-31 14:35:00,52.44,52.5,52.44,52.47,24626.0,45.02,45.0715,45.02,45.0458,24626.0
2020-08-31 14:40:00,52.47,52.52,52.45,52.51,26372.0,45.0458,45.0887,45.0286,45.0801,26372.0
2020-08-31 14:45:00,52.51,52.56,52.5,52.52,51953.0,45.0801,45.1231,45.0715,45.0887,51953.0
2020-08-31 14:50:00,52.52,52.53,52.45,52.48,36613.0,45.0887,45.0973,45.0286,45.0544,36613.0
2020-08-31 14:55:00,52.48,52.5,52.44,52.44,20892.0,45.0544,45.0715,45.02,45.02,20892.0
2020-08-31 15:00:00,52.45,52.46,52.4,52.42,35711.0,45.0286,45.0372,44.9857,45.0029,35711.0
2020-08-31 15:05:00,52.41,52.49,52.4,52.48,39228.0,44.9943,45.063,44.9857,45.0544,39228.0
2020-08-31 15:10:00,52.48,52.49,52.44,52.45,31223.0,45.0544,45.063,45.02,45.0286,31223.0
2020-08-31 15:15:00,52.46,52.48,52.41,52.41,149723.0,45.0372,45.0544,44.9943,44.9943,149723.0
2020-08-31 15:20:00,52.41,52.45,52.36,52.39,91622.0,44.9943,45.0286,44.9514,44.9771,91622.0
2020-08-31 15:25:00,52.38,52.42,52.36,52.4,35373.0,44.9685,45.0029,44.9514,44.9857,35373.0
2020-08-31 15:30:00,52.4,52.41,52.36,52.38,51907.0,44.9857,44.9943,44.9514,44.9685,51907.0
2020-08-31 15:35:00,52.38,52.44,52.37,52.4,69718.0,44.9685,45.02,44.9599,44.9857,69718.0
2020-08-31 15:40:00,52.4,52.41,52.35,52.39,73712.0,44.9857,44.9943,44.9428,44.9771,73712.0
2020-08-31 15:45:00,52.39,52.56,52.38,52.55,142748.0,44.9771,45.1231,44.9685,45.1145,142748.0
2020-08-31 15:50:00,52.56,52.64,52.51,52.54,169133.0,45.1231,45.1917,45.0801,45.1059,169133.0
2020-08-31 15:55:00,52.54,52.57,52.25,52.25,632158.0,45.1059,45.1316,44.8569,44.8569,632158.0
2020-09-01 09:30:00,51.92,51.95,51.69,51.83,225119.0,44.5736,44.5994,44.3762,44.4963,225119.0
2020-09-01 09:35:00,51.84,52.0,51.78,52.0,99604.0,44.5049,44.6423,44.4534,44.6423,99604.0
2020-09-01 09:40:00,52.0,52.19,51.98,52.15,58783.0,44.6423,44.8054,44.6251,44.7711,58783.0
2020-09-01 09:45:00,52.15,52.27,52.06,52.23,48207.0,44.7711,44.8741,44.6938,44.8398,48207.0
2020-09-01 09:50:00,52.23,52.32,52.16,52.32,65245.0,44.8398,44.917,44.7797,44.917,65245.0
2020-09-01 09:55:00,52.32,52.41,52.27,52.37,51193.0,44.917,44.9943,44.8741,44.9599,51193.0
2020-09-01 10:00:00,52.37,52.58,52.37,52.49,66094.0,44.9599,45.1402,44.9599,45.063,66094.0
2020-09-01 10:05:00,52.5,52.53,52.44,52.48,66232.0,45.0715,45.0973,45.02,45.0544,66232.0
2020-09-01 10:10:00,52.48,52.54,52.44,52.51,73495.0,45.0544,45.1059,45.02,45.0801,73495.0
2020-09-01 10:15:00,52.51,52.57,52.46,52.5,72201.0,45.0801,45.1316,45.0372,45.0715,72201.0
2020-09-01 10:20:00,52.51,52.65,52.48,52.6,68771.0,45.0801,45.2003,45.0544,45.1574,68771.0
2020-09-01 10:25:00,52.6,52.75,52.59,52.75,61983.0,45.1574,45.2862,45.1488,45.2862,61983.0
2020-09-01 10:30:00,52.75,52.8,52.71,52.78,76462.0,45.2862,45.3291,45.2518,45.3119,76462.0
2020-09-01 10:35:00,52.78,52.82,52.74,52.76,39963.0,45.3119,45.3463,45.2776,45.2948,39963.0
2020-09-01 10:40:00,52.76,52.79,52.73,52.76,31246.0,45.2948,45.3205,45.269,45.2948,31246.0
2020-09-01 10:45:00,52.76,52.79,52.66,52.72,30344.0,45.2948,45.3205,45.2089,45.2604,30344.0
2020-09-01 10:50:00,52.72,52.75,52.65,52.65,24837.0,45.2604,45.2862,45.2003,45.2003,24837.0
2020-09-01 10:55:00,52.66,52.69,52.59,52.68,93833.0,45.2089,45.2347,45.1488,45.2261,93833.0
2020-09-01 11:00:00,52.69,52.69,52.6,52.64,109892.0,45.2347,45.2347,45.1574,45.1917,109892.0
2020-09-01 11:05:00,52.64,52.66,52.54,52.6,59172.0,45.1917,45.2089,45.1059,45.1574,59172.0
2020-09-01 11:10:00,52.6,52.61,52.54,52.57,17872.0,45.1574,45.166,45.1059,45.1316,17872.0
2020-09-01 11:15:00,52.56,52.61,52.54,52.55,27387.0,45.1231,45.166,45.1059,45.1145,27387.0
2020-09-01 11:20:00,52.56,52.57,52.39,52.4,55002.0,45.1231,45.1316,44.9771,44.9857,55002.0
2020-09-01 11:25:00,52.41,52.43,52.37,52.37,47048.0,44.9943,45.0115,44.9599,44.9599,47048.0
2020-09-01 11:30:00,52.37,52.44,52.37,52.38,42818.0,44.9599,45.02,44.9599,44.9685,42818.0
2020-09-01 11:35:00,52.39,52.45,52.36,52.37,63635.0,44.9771,45.0286,44.9514,44.9599,63635.0
2020-09-01 11:40:00,52.37,52.39,52.29,52.3,42425.0,44.9599,44.9771,44.8913,44.8998,42425.0
2020-09-01 11:45:00,52.31,52.33,52.28,52.31,40654.0,44.9084,44.9256,44.8827,44.9084,40654.0
2020-09-01 11:50:00,52.32,52.38,52.31,52.33,34842.0,44.917,44.9685,44.9084,44.9256,34842.0
2020-09-01 11:55:00,52.33,52.35,52.22,52.23,43072.0,44.9256,44.9428,44.8312,44.8398,43072.0
2020-09-01 12:00:00,52.24,52.28,52.19,52.26,28778.0,44.8483,44.8827,44.8054,44.8655,28778.0
2020-09-01 12:05:00,52.26,52.26,52.2,52.2,17253.0,44.8655,44.8655,44.814,44.814,17253.0
2020-09-01 12:10:00,52.2,52.2,52.15,52.2,21132.0,44.814,44.814,44.7711,44.814,21132.0
2020-09-01 12:15:00,52.19,52.2,52.12,52.2,86816.0,44.8054,44.814,44.7453,44.814,86816.0
2020-09-01 12:20:00,52.2,52.25,52.19,52.22,23458.0,44.814,44.8569,44.8054,44.8312,23458.0
2020-09-01 12:25:00,52.22,52.23,52.1,52.1,22215.0,44.8312,44.8398,44.7281,44.7281,22215.0
2020-09-01 12:30:00,52.1,52.18,52.09,52.18,24674.0,44.7281,44.7968,44.7196,44.7968,24674.0
2020-09-01 12:35:00,52.17,52.18,52.1,52.13,30969.0,44.7882,44.7968,44.7281,44.7539,30969.0
2020-09-01 12:40:00,52.13,52.13,52.08,52.09,15455.0,44.7539,44.7539,44.711,44.7196,15455.0
2020-09-01 12:45:00,52.09,52.11,52.06,52.06,10191.0,44.7196,44.7367,44.6938,44.6938,10191.0
2020-09-01 12:50:00,52.07,52.07,52.02,52.03,18107.0,44.7024,44.7024,44.6595,44.668,18107.0
2020-09-01 12:55:00,52.03,52.12,52.02,52.11,40601.0,44.668,44.7453,44.6595,44.7367,40601.0
2020-09-01 13:00:00,52.11,52.18,52.09,52.16,36871.0,44.7367,44.7968,44.7196,44.7797,36871.0
2020-09-01 13:05:00,52.15,52.16,52.12,52.13,16052.0,44.7711,44.7797,44.7453,44.7539,16052.0
2020-09-01 13:10:00,52.12,52.16,52.11,52.15,24448.0,44.7453,44.7797,44.7367,44.7711,24448.0
2020-09-01 13:15:00,52.14,52.16,52.11,52.12,17277.0,44.7625,44.7797,44.7367,44.7453,17277.0
2020-09-01 13:20:00,52.12,52.12,52.03,52.08,49003.0,44.7453,44.7453,44.668,44.711,49003.0
2020-09-01 13:25:00,52.07,52.1,52.04,52.05,28424.0,44.7024,44.7281,44.6766,44.6852,28424.0
2020-09-01 13:30:00,52.05,52.06,52.01,52.01,29872.0,44.6852,44.6938,44.6509,44.6509,29872.0
2020-09-01 13:35:00,52.02,52.1,52.02,52.1,31839.0,44.6595,44.7281,44.6595,44.7281,31839.0
2020-09-01 13:40:00,52.1,52.14,52.07,52.14,22401.0,44.7281,44.7625,44.7024,44.7625,22401.0
2020-09-01 13:45:00,52.13,52.19,52.13,52.19,30113.0,44.7539,44.8054,44.7539,44.8054,30113.0
2020-09-01 13:50:00,52.18,52.18,52.11,52.12,39021.0,44.7968,44.7968,44.7367,44.7453,39021.0
2020-09-01 13:55:00,52.11,52.14,52.08,52.09,35739.0,44.7367,44.7625,44.711,44.7196,35739.0
2020-09-01 14:00:00,52.09,52.16,52.08,52.16,39240.0,44.7196,44.7797,44.711,44.7797,39240.0
2020-09-01 14:05:00,52.15,52.19,52.15,52.18,24675.0,44.7711,44.8054,44.7711,44.7968,24675.0
2020-09-01 14:10:00,52.18,52.23,52.17,52.22,23575.0,44.7968,44.8398,44.7882,44.8312,23575.0
2020-09-01 14:15:00,52.22,52.25,52.21,52.22,27561.0,44.8312,44.8569,44.8226,44.8312,27561.0
2020-09-01 14:20:00,52.23,52.24,52.21,52.22,22729.0,44.8398,44.8483,44.8226,44.8312,22729.0
2020-09-01 14:25:00,52.22,52.23,52.18,52.21,75376.0,44.8312,44.8398,44.7968,44.8226,75376.0
2020-09-01 14:30:00,52.2,52.21,52.18,52.19,39990.0,44.814,44.8226,44.7968,44.8054,39990.0
2020-09-01 14:35:00,52.19,52.24,52.17,52.23,44728.0,44.8054,44.8483,44.7882,44.8398,44728.0
2020-09-01 14:40:00,52.23,52.26,52.23,52.25,58890.0,44.8398,44.8655,44.8398,44.8569,58890.0
2020-09-01 14:45:00,52.25,52.32,52.25,52.3,52693.0,44.8569,44.917,44.8569,44.8998,52693.0
2020-09-01 14:50:00,52.3,52.34,52.29,52.3,61239.0,44.8998,44.9342,44.8913,44.8998,61239.0
2020-09-01 14:55:00,52.29,52.37,52.28,52.37,41197.0,44.8913,44.9599,44.8827,44.9599,41197.0
2020-09-01 15:00:00,52.36,52.37,52.34,52.36,36403.0,44.9514,44.9599,44.9342,44.9514,36403.0
2020-09-01 15:05:00,52.36,52.39,52.32,52.36,42702.0,44.9514,44.9771,44.917,44.9514,42702.0
2020-09-01 15:10:00,52.36,52.36,52.26,52.28,57907.0,44.9514,44.9514,44.8655,44.8827,57907.0
2020-09-01 15:15:00,52.28,52.34,52.28,52.34,32329.0,44.8827,44.9342,44.8827,44.9342,32329.0
2020-09-01 15:20:00,52.34,52.4,52.31,52.38,54589.0,44.9342,44.9857,44.9084,44.9685,54589.0
2020-09-01 15:25:00,52.38,52.42,52.36,52.38,49593.0,44.9685,45.0029,44.9514,44.9685,49593.0
2020-09-01 15:30:00,52.38,52.4,52.35,52.38,34822.0,44.9685,44.9857,44.9428,44.9685,34822.0
2020-09-01 15:35:00,52.38,52.41,52.37,52.41,46559.0,44.9685,44.9943,44.9599,44.9943,46559.0
2020-09-01 15:40:00,52.41,52.47,52.41,52.46,79637.0,44.9943,45.0458,44.9943,45.0372,79637.0
2020-09-01 15:45:00,52.47,52.49,52.39,52.4,73793.0,45.0458,45.063,44.9771,44.9857,73793.0
2020-09-01 15:50:00,52.4,52.48,52.34,52.46,147862.0,44.9857,45.0544,44.9342,45.0372,147862.0
2020-09-01 15:55:00,52.46,52.6,52.41,52.6,396548.0,45.0372,45.1574,44.9943,45.1574,396548.0
2020-09-02 09:30:00,52.52,52.72,52.46,52.53,246261.0,45.0887,45.2604,45.0372,45.0973,246261.0
2020-09-02 09:35:00,52.53,52.68,52.53,52.6,90394.0,45.0973,45.2261,45.0973,45.1574,90394.0
2020-09-02 09:40:00,52.6,52.72,52.55,52.63,78495.0,45.1574,45.2604,45.1145,45.1832,78495.0
2020-09-02 09:45:00,52.63,52.71,52.6,52.64,88997.0,45.1832,45.2518,45.1574,45.1917,88997.0
2020-09-02 09:50:00,52.61,52.82,52.59,52.78,97563.0,45.166,45.3463,45.1488,45.3119,97563.0
2020-09-02 09:55:00,52.76,53.02,52.76,53.01,212292.0,45.2948,45.518,45.2948,45.5094,212292.0
2020-09-02 10:00:00,53.01,53.09,52.87,52.9,137757.0,45.5094,45.5781,45.3892,45.4149,137757.0
2020-09-02 10:05:00,52.89,52.89,52.76,52.85,56533.0,45.4064,45.4064,45.2948,45.372,56533.0
2020-09-02 10:10:00,52.85,52.9,52.77,52.85,64013.0,45.372,45.4149,45.3033,45.372,64013.0
2020-09-02 10:15:00,52.85,52.98,52.85,52.98,49503.0,45.372,45.4836,45.372,45.4836,49503.0
2020-09-02 10:20:00,52.97,53.0,52.93,52.98,94402.0,45.475,45.5008,45.4407,45.4836,94402.0
2020-09-02 10:25:00,52.97,53.04,52.94,53.03,71229.0,45.475,45.5351,45.4493,45.5266,71229.0
2020-09-02 10:30:00,53.03,53.18,53.01,53.06,134720.0,45.5266,45.6553,45.5094,45.5523,134720.0
2020-09-02 10:35:00,53.06,53.11,53.02,53.1,63235.0,45.5523,45.5952,45.518,45.5867,63235.0
2020-09-02 10:40:00,53.11,53.17,53.08,53.15,80046.0,45.5952,45.6467,45.5695,45.6296,80046.0
2020-09-02 10:45:00,53.14,53.14,52.96,52.97,62285.0,45.621,45.621,45.4665,45.475,62285.0
2020-09-02 10:50:00,52.98,53.12,52.94,53.08,100026.0,45.4836,45.6038,45.4493,45.5695,100026.0
2020-09-02 10:55:00,53.09,53.15,53.09,53.11,48893.0,45.5781,45.6296,45.5781,45.5952,48893.0
2020-09-02 11:00:00,53.11,53.19,53.09,53.16,56589.0,45.5952,45.6639,45.5781,45.6382,56589.0
2020-09-02 11:05:00,53.15,53.22,53.14,53.21,65931.0,45.6296,45.6897,45.621,45.6811,65931.0
2020-09-02 11:10:00,53.2,53.23,53.13,53.16,52841.0,45.6725,45.6983,45.6124,45.6382,52841.0
2020-09-02 11:15:00,53.16,53.21,53.07,53.08,71008.0,45.6382,45.6811,45.5609,45.5695,71008.0
2020-09-02 11:20:00,53.07,53.09,52.95,53.01,52298.0,45.5609,45.5781,45.4579,45.5094,52298.0
2020-09-02 11:25:00,53.0,53.02,52.94,52.96,37543.0,45.5008,45.518,45.4493,45.4665,37543.0
2020-09-02 11:30:00,52.96,52.99,52.95,52.98,44702.0,45.4665,45.4922,45.4579,45.4836,44702.0
2020-09-02 11:35:00,52.98,53.08,52.98,53.05,98424.0,45.4836,45.5695,45.4836,45.5437,98424.0
2020-09-02 11:40:00,53.03,53.06,52.95,52.95,42789.0,45.5266,45.5523,45.4579,45.4579,42789.0
2020-09-02 11:45:00,52.96,53.04,52.94,53.03,38977.0,45.4665,45.5351,45.4493,45.5266,38977.0
2020-09-02 11:50:00,53.03,53.09,53.02,53.08,36897.0,45.5266,45.5781,45.518,45.5695,36897.0
2020-09-02 11:55:00,53.07,53.08,53.03,53.05,36034.0,45.5609,45.5695,45.5266,45.5437,36034.0
2020-09-02 12:00:00,53.05,53.06,52.94,52.95,107503.0,45.5437,45.5523,45.4493,45.4579,107503.0
2020-09-02 12:05:00,52.95,53.01,52.91,52.91,239717.0,45.4579,45.5094,45.4235,45.4235,239717.0
2020-09-02 12:10:00,52.91,53.02,52.91,52.98,57883.0,45.4235,45.518,45.4235,45.4836,57883.0
2020-09-02 12:15:00,52.97,53.01,52.97,52.99,32088.0,45.475,45.5094,45.475,45.4922,32088.0
2020-09-02 12:20:00,52.99,53.01,52.98,53.0,25380.0,45.4922,45.5094,45.4836,45.5008,25380.0
2020-09-02 12:25:00,53.01,53.03,52.99,53.02,15397.0,45.5094,45.5266,45.4922,45.518,15397.0
2020-09-02 12:30:00,53.03,53.03,52.96,52.97,21658.0,45.5266,45.5266,45.4665,45.475,21658.0
2020-09-02 12:35:00,52.98,53.04,52.98,53.02,31235.0,45.4836,45.5351,45.4836,45.518,31235.0
2020-09-02 12:40:00,53.02,53.02,52.99,53.01,15347.0,45.518,45.518,45.4922,45.5094,15347.0
2020-09-02 12:45:00,53.01,53.04,52.99,53.0,17671.0,45.5094,45.5351,45.4922,45.5008,17671.0
2020-09-02 12:50:00,53.0,53.02,52.98,52.98,26528.0,45.5008,45.518,45.4836,45.4836,26528.0
2020-09-02 12:55:00,52.99,53.0,52.97,52.98,20880.0,45.4922,45.5008,45.475,45.4836,20880.0
2020-09-02 13:00:00,52.97,52.98,52.95,52.96,19026.0,45.475,45.4836,45.4579,45.4665,19026.0
2020-09-02 13:05:00,52.97,53.0,52.96,52.99,55315.0,45.475,45.5008,45.4665,45.4922,55315.0
2020-09-02 13:10:00,53.0,53.03,52.97,53.01,42484.0,45.5008,45.5266,45.475,45.5094,42484.0
2020-09-02 13:15:00,53.01,53.03,53.0,53.0,17943.0,45.5094,45.5266,45.5008,45.5008,17943.0
2020-09-02 13:20:00,53.01,53.06,52.99,53.06,42017.0,45.5094,45.5523,45.4922,45.5523,42017.0
2020-09-02 13:25:00,53.07,53.09,53.03,53.08,46702.0,45.5609,45.5781,45.5266,45.5695,46702.0
2020-09-02 13:30:00,53.08,53.11,53.06,53.08,40815.0,45.5695,45.5952,45.5523,45.5695,40815.0
2020-09-02 13:35:00,53.08,53.1,53.07,53.09,26941.0,45.5695,45.5867,45.5609,45.5781,26941.0
2020-09-02 13:40:00,53.1,53.12,53.07,53.1,14860.0,45.5867,45.6038,45.5609,45.5867,14860.0
2020-09-02 13:45:00,53.09,53.1,53.05,53.07,49441.0,45.5781,45.5867,45.5437,45.5609,49441.0
2020-09-02 13:50:00,53.06,53.09,53.06,53.09,39618.0,45.5523,45.5781,45.5523,45.5781,39618.0
2020-09-02 13:55:00,53.09,53.09,53.02,53.03,54561.0,45.5781,45.5781,45.518,45.5266,54561.0
2020-09-02 14:00:00,53.03,53.04,52.95,52.98,37564.0,45.5266,45.5351,45.4579,45.4836,37564.0
2020-09-02 14:05:00,52.98,53.04,52.95,52.99,137022.0,45.4836,45.5351,45.4579,45.4922,137022.0
2020-09-02 14:10:00,53.0,53.01,52.96,52.97,20670.0,45.5008,45.5094,45.4665,45.475,20670.0
2020-09-02 14:15:00,52.98,53.0,52.96,52.98,30285.0,45.4836,45.5008,45.4665,45.4836,30285.0
2020-09-02 14:20:00,52.98,53.0,52.96,52.96,21515.0,45.4836,45.5008,45.4665,45.4665,21515.0
2020-09-02 14:25:00,52.96,52.96,52.93,52.94,28633.0,45.4665,45.4665,45.4407,45.4493,28633.0
2020-09-02 14:30:00,52.94,52.99,52.92,52.96,26239.0,45.4493,45.4922,45.4321,45.4665,26239.0
2020-09-02 14:35:00,52.97,52.97,52.93,52.96,9185.0,45.475,45.475,45.4407,45.4665,9185.0
2020-09-02 14:40:00,52.95,52.97,52.93,52.96,22000.0,45.4579,45.475,45.4407,45.4665,22000.0
2020-09-02 14:45:00,52.96,53.0,52.94,52.98,31772.0,45.4665,45.5008,45.4493,45.4836,31772.0
2020-09-02 14:50:00,52.99,53.06,52.99,53.04,66305.0,45.4922,45.5523,45.4922,45.5351,66305.0
2020-09-02 14:55:00,53.04,53.12,53.03,53.12,49052.0,45.5351,45.6038,45.5266,45.6038,49052.0
2020-09-02 15:00:00,53.12,53.12,53.08,53.1,36581.0,45.6038,45.6038,45.5695,45.5867,36581.0
2020-09-02 15:05:00,53.09,53.1,53.03,53.07,66699.0,45.5781,45.5867,45.5266,45.5609,66699.0
2020-09-02 15:10:00,53.07,53.12,53.0,53.1,124281.0,45.5609,45.6038,45.5008,45.5867,124281.0
2020-09-02 15:15:00,53.09,53.14,53.07,53.13,64770.0,45.5781,45.621,45.5609,45.6124,64770.0
2020-09-02 15:20:00,53.14,53.14,53.1,53.14,73298.0,45.621,45.621,45.5867,45.621,73298.0
2020-09-02 15:25:00,53.14,53.17,53.13,53.14,88611.0,45.621,45.6467,45.6124,45.621,88611.0
2020-09-02 15:30:00,53.14,53.17,53.07,53.16,211076.0,45.621,45.6467,45.5609,45.6382,211076.0
2020-09-02 15:35:00,53.16,53.26,53.15,53.25,105470.0,45.6382,45.724,45.6296,45.7154,105470.0
2020-09-02 15:40:00,53.26,53.33,53.24,53.32,89615.0,45.724,45.7841,45.7068,45.7755,89615.0
2020-09-02 15:45:00,53.31,53.39,53.28,53.37,137602.0,45.7669,45.8356,45.7412,45.8184,137602.0
2020-09-02 15:50:00,53.36,53.47,53.32,53.46,195984.0,45.8099,45.9043,45.7755,45.8957,195984.0
2020-09-02 15:55:00,53.46,53.46,53.22,53.22,397854.0,45.8957,45.8957,45.6897,45.6897,397854.0
2020-09-03 09:30:00,53.6,53.98,53.59,53.87,230570.0,46.0159,46.3421,46.0073,46.2477,230570.0
2020-09-03 09:35:00,53.87,54.15,53.86,54.07,202681.0,46.2477,46.4881,46.2391,46.4194,202681.0
2020-09-03 09:40:00,54.05,54.08,53.98,54.01,117878.0,46.4022,46.428,46.3421,46.3679,117878.0
2020-09-03 09:45:00,54.02,54.36,53.92,54.36,169476.0,46.3765,46.6684,46.2906,46.6684,169476.0
2020-09-03 09:50:00,54.35,54.38,54.03,54.11,206133.0,46.6598,46.6855,46.3851,46.4537,206133.0
2020-09-03 09:55:00,54.11,54.19,54.05,54.12,87072.0,46.4537,46.5224,46.4022,46.4623,87072.0
2020-09-03 10:00:00,54.12,54.15,53.92,53.94,109187.0,46.4623,46.4881,46.2906,46.3078,109187.0
2020-09-03 10:05:00,53.93,53.95,53.51,53.6,148488.0,46.2992,46.3164,45.9386,46.0159,148488.0
2020-09-03 10:10:00,53.59,53.66,53.54,53.55,99394.0,46.0073,46.0674,45.9644,45.973,99394.0
2020-09-03 10:15:00,53.55,53.58,53.37,53.45,107606.0,45.973,45.9987,45.8184,45.8871,107606.0
2020-09-03 10:20:00,53.47,53.47,53.07,53.09,154687.0,45.9043,45.9043,45.5609,45.5781,154687.0
2020-09-03 10:25:00,53.1,53.3,53.09,53.27,117007.0,45.5867,45.7584,45.5781,45.7326,117007.0
2020-09-03 10:30:00,53.28,53.51,53.15,53.47,87968.0,45.7412,45.9386,45.6296,45.9043,87968.0
2020-09-03 10:35:00,53.47,53.47,53.21,53.32,107849.0,45.9043,45.9043,45.6811,45.7755,107849.0
2020-09-03 10:40:00,53.34,53.43,53.27,53.42,51896.0,45.7927,45.87,45.7326,45.8614,51896.0
2020-09-03 10:45:00,53.44,53.48,53.19,53.2,126127.0,45.8785,45.9129,45.6639,45.6725,126127.0
2020-09-03 10:50:00,53.21,53.32,53.2,53.27,112381.0,45.6811,45.7755,45.6725,45.7326,112381.0
2020-09-03 10:55:00,53.26,53.32,53.14,53.32,68493.0,45.724,45.7755,45.621,45.7755,68493.0
2020-09-03 11:00:00,53.32,53.33,53.08,53.09,79765.0,45.7755,45.7841,45.5695,45.5781,79765.0
2020-09-03 11:05:00,53.11,53.13,52.68,52.79,180473.0,45.5952,45.6124,45.2261,45.3205,180473.0
2020-09-03 11:10:00,52.8,52.94,52.72,52.85,126099.0,45.3291,45.4493,45.2604,45.372,126099.0
2020-09-03 11:15:00,52.84,52.84,52.22,52.25,241614.0,45.3634,45.3634,44.8312,44.8569,241614.0
2020-09-03 11:20:00,52.23,52.48,52.2,52.44,160887.0,44.8398,45.0544,44.814,45.02,160887.0
2020-09-03 11:25:00,52.45,52.62,52.39,52.58,84690.0,45.0286,45.1746,44.9771,45.1402,84690.0
2020-09-03 11:30:00,52.59,52.75,52.52,52.65,134397.0,45.1488,45.2862,45.0887,45.2003,134397.0
2020-09-03 11:35:00,52.65,52.73,52.49,52.7,111621.0,45.2003,45.269,45.063,45.2432,111621.0
2020-09-03 11:40:00,52.71,52.82,52.7,52.72,121028.0,45.2518,45.3463,45.2432,45.2604,121028.0
2020-09-03 11:45:00,52.72,52.85,52.69,52.73,160800.0,45.2604,45.372,45.2347,45.269,160800.0
2020-09-03 11:50:00,52.73,52.89,52.72,52.87,59425.0,45.269,45.4064,45.2604,45.3892,59425.0
2020-09-03 11:55:00,52.87,52.87,52.7,52.77,55765.0,45.3892,45.3892,45.2432,45.3033,55765.0
2020-09-03 12:00:00,52.76,52.79,52.65,52.75,51188.0,45.2948,45.3205,45.2003,45.2862,51188.0
2020-09-03 12:05:00,52.75,52.84,52.72,52.84,117779.0,45.2862,45.3634,45.2604,45.3634,117779.0
2020-09-03 12:10:00,52.84,52.93,52.82,52.87,64726.0,45.3634,45.4407,45.3463,45.3892,64726.0
2020-09-03 12:15:00,52.86,52.92,52.79,52.88,90798.0,45.3806,45.4321,45.3205,45.3978,90798.0
2020-09-03 12:20:00,52.88,52.94,52.81,52.91,89153.0,45.3978,45.4493,45.3377,45.4235,89153.0
2020-09-03 12:25:00,52.91,52.96,52.88,52.9,102023.0,45.4235,45.4665,45.3978,45.4149,102023.0
2020-09-03 12:30:00,52.9,52.9,52.79,52.8,104548.0,45.4149,45.4149,45.3205,45.3291,104548.0
2020-09-03 12:35:00,52.8,52.96,52.75,52.89,99421.0,45.3291,45.4665,45.2862,45.4064,99421.0
2020-09-03 12:40:00,52.89,52.9,52.76,52.78,71780.0,45.4064,45.4149,45.2948,45.3119,71780.0
2020-09-03 12:45:00,52.77,52.82,52.69,52.72,155330.0,45.3033,45.3463,45.2347,45.2604,155330.0
2020-09-03 12:50:00,52.71,52.76,52.61,52.69,65512.0,45.2518,45.2948,45.166,45.2347,65512.0
2020-09-03 12:55:00,52.68,52.79,52.64,52.66,66932.0,45.2261,45.3205,45.1917,45.2089,66932.0
2020-09-03 13:00:00,52.66,52.71,52.48,52.52,81720.0,45.2089,45.2518,45.0544,45.0887,81720.0
2020-09-03 13:05:00,52.51,52.66,52.51,52.62,55682.0,45.0801,45.2089,45.0801,45.1746,55682.0
2020-09-03 13:10:00,52.61,52.8,52.59,52.8,54457.0,45.166,45.3291,45.1488,45.3291,54457.0
2020-09-03 13:15:00,52.8,52.8,52.56,52.6,55968.0,45.3291,45.3291,45.1231,45.1574,55968.0
2020-09-03 13:20:00,52.6,52.69,52.54,52.65,57714.0,45.1574,45.2347,45.1059,45.2003,57714.0
2020-09-03 13:25:00,52.64,52.83,52.58,52.81,55182.0,45.1917,45.3549,45.1402,45.3377,55182.0
2020-09-03 13:30:00,52.8,52.8,52.57,52.61,90228.0,45.3291,45.3291,45.1316,45.166,90228.0
2020-09-03 13:35:00,52.62,52.68,52.57,52.62,39105.0,45.1746,45.2261,45.1316,45.1746,39105.0
2020-09-03 13:40:00,52.62,52.69,52.6,52.65,51602.0,45.1746,45.2347,45.1574,45.2003,51602.0
2020-09-03 13:45:00,52.65,52.73,52.64,52.64,53526.0,45.2003,45.269,45.1917,45.1917,53526.0
2020-09-03 13:50:00,52.63,52.85,52.63,52.84,84315.0,45.1832,45.372,45.1832,45.3634,84315.0
2020-09-03 13:55:00,52.85,52.86,52.76,52.78,48337.0,45.372,45.3806,45.2948,45.3119,48337.0
2020-09-03 14:00:00,52.78,52.8,52.67,52.73,64773.0,45.3119,45.3291,45.2175,45.269,64773.0
2020-09-03 14:05:00,52.73,52.78,52.66,52.72,73640.0,45.269,45.3119,45.2089,45.2604,73640.0
2020-09-03 14:10:00,52.71,52.89,52.71,52.79,96578.0,45.2518,45.4064,45.2518,45.3205,96578.0
2020-09-03 14:15:00,52.79,52.79,52.63,52.67,76553.0,45.3205,45.3205,45.1832,45.2175,76553.0
2020-09-03 14:20:00,52.67,52.74,52.61,52.65,66152.0,45.2175,45.2776,45.166,45.2003,66152.0
2020-09-03 14:25:00,52.66,52.74,52.59,52.69,90474.0,45.2089,45.2776,45.1488,45.2347,90474.0
2020-09-03 14:30:00,52.7,52.88,52.66,52.88,99814.0,45.2432,45.3978,45.2089,45.3978,99814.0
2020-09-03 14:35:00,52.87,52.99,52.82,52.86,93544.0,45.3892,45.4922,45.3463,45.3806,93544.0
2020-09-03 14:40:00,52.86,52.91,52.76,52.83,121174.0,45.3806,45.4235,45.2948,45.3549,121174.0
2020-09-03 14:45:00,52.83,52.85,52.72,52.81,147239.0,45.3549,45.372,45.2604,45.3377,147239.0
2020-09-03 14:50:00,52.8,52.85,52.68,52.7,95908.0,45.3291,45.372,45.2261,45.2432,95908.0
2020-09-03 14:55:00,52.69,52.69,52.49,52.5,109889.0,45.2347,45.2347,45.063,45.0715,109889.0
2020-09-03 15:00:00,52.51,52.58,52.46,52.53,119260.0,45.0801,45.1402,45.0372,45.0973,119260.0
2020-09-03 15:05:00,52.53,52.66,52.48,52.61,117494.0,45.0973,45.2089,45.0544,45.166,117494.0
2020-09-03 15:10:00,52.61,52.7,52.55,52.69,92072.0,45.166,45.2432,45.1145,45.2347,92072.0
2020-09-03 15:15:00,52.7,52.73,52.6,52.64,97348.0,45.2432,45.269,45.1574,45.1917,97348.0
2020-09-03 15:20:00,52.64,52.65,52.45,52.5,87454.0,45.1917,45.2003,45.0286,45.0715,87454.0
2020-09-03 15:25:00,52.49,52.59,52.44,52.5,111840.0,45.063,45.1488,45.02,45.0715,111840.0
2020-09-03 15:30:00,52.49,52.6,52.39,52.41,130799.0,45.063,45.1574,44.9771,44.9943,130799.0
2020-09-03 15:35:00,52.41,52.71,52.41,52.61,142615.0,44.9943,45.2518,44.9943,45.166,142615.0
2020-09-03 15:40:00,52.61,52.72,52.56,52.69,114697.0,45.166,45.2604,45.1231,45.2347,114697.0
2020-09-03 15:45:00,52.7,52.73,52.51,52.51,239620.0,45.2432,45.269,45.0801,45.0801,239620.0
2020-09-03 15:50:00,52.51,52.78,52.39,52.73,339358.0,45.0801,45.3119,44.9771,45.269,339358.0
2020-09-03 15:55:00,52.75,52.81,52.69,52.75,506203.0,45.2862,45.3377,45.2347,45.2862,506203.0
2020-09-04 09:30:00,53.44,53.57,53.03,53.42,265909.0,45.8785,45.9901,45.5266,45.8614,265909.0
2020-09-04 09:35:00,53.42,53.48,53.24,53.29,101141.0,45.8614,45.9129,45.7068,45.7498,101141.0
2020-09-04 09:40:00,53.27,53.65,53.25,53.61,154253.0,45.7326,46.0588,45.7154,46.0245,154253.0
2020-09-04 09:45:00,53.62,53.72,53.52,53.61,110166.0,46.0331,46.1189,45.9472,46.0245,110166.0
2020-09-04 09:50:00,53.6,53.76,53.45,53.52,111129.0,46.0159,46.1533,45.8871,45.9472,111129.0
2020-09-04 09:55:00,53.51,53.57,52.98,53.01,179074.0,45.9386,45.9901,45.4836,45.5094,179074.0
2020-09-04 10:00:00,53.01,53.31,52.98,53.18,95329.0,45.5094,45.7669,45.4836,45.6553,95329.0
2020-09-04 10:05:00,53.17,53.36,53.16,53.29,113308.0,45.6467,45.8099,45.6382,45.7498,113308.0
2020-09-04 10:10:00,53.27,53.29,52.98,53.0,79378.0,45.7326,45.7498,45.4836,45.5008,79378.0
2020-09-04 10:15:00,52.99,53.08,52.63,52.64,192381.0,45.4922,45.5695,45.1832,45.1917,192381.0
2020-09-04 10:20:00,52.66,52.72,52.47,52.61,142913.0,45.2089,45.2604,45.0458,45.166,142913.0
2020-09-04 10:25:00,52.61,52.77,52.43,52.47,137956.0,45.166,45.3033,45.0115,45.0458,137956.0
2020-09-04 10:30:00,52.48,52.63,52.45,52.46,96354.0,45.0544,45.1832,45.0286,45.0372,96354.0
2020-09-04 10:35:00,52.46,52.54,52.06,52.33,153290.0,45.0372,45.1059,44.6938,44.9256,153290.0
2020-09-04 10:40:00,52.32,52.4,52.03,52.04,162469.0,44.917,44.9857,44.668,44.6766,162469.0
2020-09-04 10:45:00,52.04,52.3,52.04,52.25,105937.0,44.6766,44.8998,44.6766,44.8569,105937.0
2020-09-04 10:50:00,52.22,52.22,51.98,52.12,103544.0,44.8312,44.8312,44.6251,44.7453,103544.0
2020-09-04 10:55:00,52.11,52.32,52.09,52.17,72385.0,44.7367,44.917,44.7196,44.7882,72385.0
2020-09-04 11:00:00,52.17,52.43,52.14,52.26,232215.0,44.7882,45.0115,44.7625,44.8655,232215.0
2020-09-04 11:05:00,52.25,52.25,52.03,52.07,58863.0,44.8569,44.8569,44.668,44.7024,58863.0
2020-09-04 11:10:00,52.06,52.13,51.93,52.06,66521.0,44.6938,44.7539,44.5822,44.6938,66521.0
2020-09-04 11:15:00,52.05,52.14,51.96,52.09,80035.0,44.6852,44.7625,44.608,44.7196,80035.0
2020-09-04 11:20:00,52.07,52.11,51.91,51.92,84215.0,44.7024,44.7367,44.565,44.5736,84215.0
2020-09-04 11:25:00,51.93,51.94,51.76,51.83,102181.0,44.5822,44.5908,44.4363,44.4963,102181.0
2020-09-04 11:30:00,51.86,52.02,51.85,51.98,64493.0,44.5221,44.6595,44.5135,44.6251,64493.0
2020-09-04 11:35:00,51.98,51.99,51.88,51.9,74445.0,44.6251,44.6337,44.5393,44.5564,74445.0
2020-09-04 11:40:00,51.89,51.96,51.75,51.76,68192.0,44.5479,44.608,44.4277,44.4363,68192.0
2020-09-04 11:45:00,51.76,51.86,51.76,51.82,39116.0,44.4363,44.5221,44.4363,44.4878,39116.0
2020-09-04 11:50:00,51.82,52.11,51.77,52.11,69630.0,44.4878,44.7367,44.4448,44.7367,69630.0
2020-09-04 11:55:00,52.1,52.13,51.99,52.07,66803.0,44.7281,44.7539,44.6337,44.7024,66803.0
2020-09-04 12:00:00,52.07,52.23,52.05,52.09,66194.0,44.7024,44.8398,44.6852,44.7196,66194.0
2020-09-04 12:05:00,52.11,52.17,52.05,52.07,64508.0,44.7367,44.7882,44.6852,44.7024,64508.0
2020-09-04 12:10:00,52.08,52.14,52.06,52.13,39686.0,44.711,44.7625,44.6938,44.7539,39686.0
2020-09-04 12:15:00,52.13,52.17,52.02,52.09,62155.0,44.7539,44.7882,44.6595,44.7196,62155.0
2020-09-04 12:20:00,52.09,52.21,52.02,52.19,56974.0,44.7196,44.8226,44.6595,44.8054,56974.0
2020-09-04 12:25:00,52.18,52.3,52.15,52.27,59892.0,44.7968,44.8998,44.7711,44.8741,59892.0
2020-09-04 12:30:00,52.27,52.36,52.23,52.32,49213.0,44.8741,44.9514,44.8398,44.917,49213.0
2020-09-04 12:35:00,52.32,52.44,52.3,52.41,50832.0,44.917,45.02,44.8998,44.9943,50832.0
2020-09-04 12:40:00,52.42,52.51,52.39,52.47,51889.0,45.0029,45.0801,44.9771,45.0458,51889.0
2020-09-04 12:45:00,52.48,52.67,52.45,52.6,68296.0,45.0544,45.2175,45.0286,45.1574,68296.0
2020-09-04 12:50:00,52.59,52.63,52.51,52.57,58312.0,45.1488,45.1832,45.0801,45.1316,58312.0
2020-09-04 12:55:00,52.56,52.59,52.51,52.57,41922.0,45.1231,45.1488,45.0801,45.1316,41922.0
2020-09-04 13:00:00,52.57,52.61,52.45,52.47,62959.0,45.1316,45.166,45.0286,45.0458,62959.0
2020-09-04 13:05:00,52.48,52.51,52.34,52.39,50497.0,45.0544,45.0801,44.9342,44.9771,50497.0
2020-09-04 13:10:00,52.39,52.42,52.25,52.31,63824.0,44.9771,45.0029,44.8569,44.9084,63824.0
2020-09-04 13:15:00,52.3,52.3,52.2,52.2,62735.0,44.8998,44.8998,44.814,44.814,62735.0
2020-09-04 13:20:00,52.2,52.32,52.19,52.28,45509.0,44.814,44.917,44.8054,44.8827,45509.0
2020-09-04 13:25:00,52.28,52.33,52.24,52.26,32703.0,44.8827,44.9256,44.8483,44.8655,32703.0
2020-09-04 13:30:00,52.25,52.26,52.18,52.24,75344.0,44.8569,44.8655,44.7968,44.8483,75344.0
2020-09-04 13:35:00,52.25,52.28,52.21,52.27,54059.0,44.8569,44.8827,44.8226,44.8741,54059.0
2020-09-04 13:40:00,52.27,52.31,52.22,52.29,49517.0,44.8741,44.9084,44.8312,44.8913,49517.0
2020-09-04 13:45:00,52.28,52.41,52.28,52.38,52107.0,44.8827,44.9943,44.8827,44.9685,52107.0
2020-09-04 13:50:00,52.37,52.42,52.27,52.41,58438.0,44.9599,45.0029,44.8741,44.9943,58438.0
2020-09-04 13:55:00,52.42,52.52,52.4,52.49,61398.0,45.0029,45.0887,44.9857,45.063,61398.0
2020-09-04 14:00:00,52.48,52.56,52.39,52.41,78325.0,45.0544,45.1231,44.9771,44.9943,78325.0
2020-09-04 14:05:00,52.41,52.49,52.39,52.43,33002.0,44.9943,45.063,44.9771,45.0115,33002.0
2020-09-04 14:10:00,52.42,52.46,52.38,52.39,42898.0,45.0029,45.0372,44.9685,44.9771,42898.0
2020-09-04 14:15:00,52.4,52.48,52.37,52.47,53404.0,44.9857,45.0544,44.9599,45.0458,53404.0
2020-09-04 14:20:00,52.47,52.58,52.45,52.5,53518.0,45.0458,45.1402,45.0286,45.0715,53518.0
2020-09-04 14:25:00,52.5,52.67,52.49,52.66,51523.0,45.0715,45.2175,45.063,45.2089,51523.0
2020-09-04 14:30:00,52.66,52.67,52.58,52.61,47296.0,45.2089,45.2175,45.1402,45.166,47296.0
2020-09-04 14:35:00,52.61,52.85,52.61,52.85,100895.0,45.166,45.372,45.166,45.372,100895.0
2020-09-04 14:40:00,52.84,53.04,52.83,52.93,96150.0,45.3634,45.5351,45.3549,45.4407,96150.0
2020-09-04 14:45:00,52.93,53.13,52.93,53.05,101099.0,45.4407,45.6124,45.4407,45.5437,101099.0
2020-09-04 14:50:00,53.05,53.11,52.96,52.98,128256.0,45.5437,45.5952,45.4665,45.4836,128256.0
2020-09-04 14:55:00,53.0,53.17,52.99,53.16,84237.0,45.5008,45.6467,45.4922,45.6382,84237.0
2020-09-04 15:00:00,53.17,53.22,53.09,53.19,89380.0,45.6467,45.6897,45.5781,45.6639,89380.0
2020-09-04 15:05:00,53.18,53.19,53.1,53.16,67077.0,45.6553,45.6639,45.5867,45.6382,67077.0
2020-09-04 15:10:00,53.16,53.17,52.98,52.98,82487.0,45.6382,45.6467,45.4836,45.4836,82487.0
2020-09-04 15:15:00,52.99,53.28,52.97,53.23,122330.0,45.4922,45.7412,45.475,45.6983,122330.0
2020-09-04 15:20:00,53.24,53.28,53.2,53.21,97510.0,45.7068,45.7412,45.6725,45.6811,97510.0
2020-09-04 15:25:00,53.21,53.23,53.1,53.12,161717.0,45.6811,45.6983,45.5867,45.6038,161717.0
2020-09-04 15:30:00,53.13,53.13,52.99,53.04,90836.0,45.6124,45.6124,45.4922,45.5351,90836.0
2020-09-04 15:35:00,53.04,53.05,52.79,52.85,124767.0,45.5351,45.5437,45.3205,45.372,124767.0
2020-09-04 15:40:00,52.85,52.91,52.75,52.82,129763.0,45.372,45.4235,45.2862,45.3463,129763.0
2020-09-04 15:45:00,52.82,52.98,52.72,52.73,154354.0,45.3463,45.4836,45.2604,45.269,154354.0
2020-09-04 15:50:00,52.72,52.84,52.67,52.76,256860.0,45.2604,45.3634,45.2175,45.2948,256860.0
2020-09-04 15:55:00,52.77,52.81,52.64,52.69,403181.0,45.3033,45.3377,45.1917,45.2347,403181.0
2020-09-08 09:30:00,52.29,52.29,51.45,51.6,324024.0,44.8913,44.8913,44.1701,44.2989,324024.0
2020-09-08 09:35:00,51.6,51.67,51.38,51.54,179062.0,44.2989,44.359,44.11,44.2474,179062.0
2020-09-08 09:40:00,51.52,51.55,50.96,50.98,210142.0,44.2302,44.256,43.7494,43.7666,210142.0
2020-09-08 09:45:00,50.96,50.99,50.51,50.53,393027.0,43.7494,43.7752,43.3631,43.3803,393027.0
2020-09-08 09:50:00,50.53,50.82,50.44,50.78,214898.0,43.3803,43.6293,43.303,43.5949,214898.0
2020-09-08 09:55:00,50.77,50.87,50.67,50.77,194593.0,43.5863,43.6722,43.5005,43.5863,194593.0
2020-09-08 10:00:00,50.77,50.87,50.44,50.45,287607.0,43.5863,43.6722,43.303,43.3116,287607.0
2020-09-08 10:05:00,50.45,50.64,50.41,50.62,181504.0,43.3116,43.4747,43.2773,43.4576,181504.0
2020-09-08 10:10:00,50.62,50.85,50.5,50.81,138629.0,43.4576,43.655,43.3545,43.6207,138629.0
2020-09-08 10:15:00,50.8,50.81,50.63,50.64,123203.0,43.6121,43.6207,43.4661,43.4747,123203.0
2020-09-08 10:20:00,50.64,50.81,50.43,50.76,181487.0,43.4747,43.6207,43.2944,43.5777,181487.0
2020-09-08 10:25:00,50.78,50.85,50.63,50.76,69363.0,43.5949,43.655,43.4661,43.5777,69363.0
2020-09-08 10:30:00,50.75,50.92,50.73,50.84,91185.0,43.5692,43.7151,43.552,43.6464,91185.0
2020-09-08 10:35:00,50.85,50.92,50.76,50.79,93756.0,43.655,43.7151,43.5777,43.6035,93756.0
2020-09-08 10:40:00,50.79,50.79,50.45,50.46,125117.0,43.6035,43.6035,43.3116,43.3202,125117.0
2020-09-08 10:45:00,50.45,50.47,50.21,50.21,154994.0,43.3116,43.3288,43.1056,43.1056,154994.0
2020-09-08 10:50:00,50.22,50.32,50.15,50.27,145393.0,43.1142,43.2,43.0541,43.1571,145393.0
2020-09-08 10:55:00,50.26,50.44,50.24,50.27,83391.0,43.1485,43.303,43.1313,43.1571,83391.0
2020-09-08 11:00:00,50.28,50.57,50.18,50.48,88328.0,43.1657,43.4146,43.0798,43.3374,88328.0
2020-09-08 11:05:00,50.48,50.49,50.3,50.41,58031.0,43.3374,43.346,43.1828,43.2773,58031.0
2020-09-08 11:10:00,50.42,50.57,50.36,50.43,138833.0,43.2859,43.4146,43.2343,43.2944,138833.0
2020-09-08 11:15:00,50.42,50.57,50.4,50.56,84657.0,43.2859,43.4146,43.2687,43.406,84657.0
2020-09-08 11:20:00,50.56,50.61,50.44,50.51,66765.0,43.406,43.449,43.303,43.3631,66765.0
2020-09-08 11:25:00,50.51,50.55,50.43,50.46,43239.0,43.3631,43.3975,43.2944,43.3202,43239.0
2020-09-08 11:30:00,50.45,50.48,50.37,50.41,51964.0,43.3116,43.3374,43.2429,43.2773,51964.0
2020-09-08 11:35:00,50.41,50.52,50.38,50.39,34860.0,43.2773,43.3717,43.2515,43.2601,34860.0
2020-09-08 11:40:00,50.39,50.41,50.28,50.35,58700.0,43.2601,43.2773,43.1657,43.2258,58700.0
2020-09-08 11:45:00,50.34,50.41,50.28,50.37,48480.0,43.2172,43.2773,43.1657,43.2429,48480.0
2020-09-08 11:50:00,50.38,50.41,50.25,50.26,51718.0,43.2515,43.2773,43.1399,43.1485,51718.0
2020-09-08 11:55:00,50.25,50.47,50.23,50.38,73561.0,43.1399,43.3288,43.1227,43.2515,73561.0
2020-09-08 12:00:00,50.38,50.46,50.37,50.41,39550.0,43.2515,43.3202,43.2429,43.2773,39550.0
2020-09-08 12:05:00,50.41,50.63,50.4,50.52,76012.0,43.2773,43.4661,43.2687,43.3717,76012.0
2020-09-08 12:10:00,50.54,50.6,50.52,50.57,49500.0,43.3889,43.4404,43.3717,43.4146,49500.0
2020-09-08 12:15:00,50.57,50.67,50.55,50.66,43249.0,43.4146,43.5005,43.3975,43.4919,43249.0
2020-09-08 12:20:00,50.66,50.75,50.61,50.7,36922.0,43.4919,43.5692,43.449,43.5262,36922.0
2020-09-08 12:25:00,50.71,50.73,50.64,50.64,34772.0,43.5348,43.552,43.4747,43.4747,34772.0
2020-09-08 12:30:00,50.65,50.68,50.57,50.68,71240.0,43.4833,43.5091,43.4146,43.5091,71240.0
2020-09-08 12:35:00,50.67,50.75,50.63,50.66,55454.0,43.5005,43.5692,43.4661,43.4919,55454.0
2020-09-08 12:40:00,50.66,50.7,50.6,50.68,50876.0,43.4919,43.5262,43.4404,43.5091,50876.0
2020-09-08 12:45:00,50.68,50.83,50.67,50.79,39304.0,43.5091,43.6378,43.5005,43.6035,39304.0
2020-09-08 12:50:00,50.79,50.82,50.74,50.77,35809.0,43.6035,43.6293,43.5606,43.5863,35809.0
2020-09-08 12:55:00,50.77,50.8,50.67,50.7,37882.0,43.5863,43.6121,43.5005,43.5262,37882.0
2020-09-08 13:00:00,50.7,50.76,50.65,50.75,35135.0,43.5262,43.5777,43.4833,43.5692,35135.0
2020-09-08 13:05:00,50.75,50.91,50.72,50.85,106659.0,43.5692,43.7065,43.5434,43.655,106659.0
2020-09-08 13:10:00,50.84,50.94,50.81,50.88,62355.0,43.6464,43.7323,43.6207,43.6808,62355.0
2020-09-08 13:15:00,50.89,51.0,50.88,50.96,37719.0,43.6894,43.7838,43.6808,43.7494,37719.0
2020-09-08 13:20:00,50.96,50.99,50.89,50.9,45965.0,43.7494,43.7752,43.6894,43.6979,45965.0
2020-09-08 13:25:00,50.9,51.06,50.9,51.01,152197.0,43.6979,43.8353,43.6979,43.7924,152197.0
2020-09-08 13:30:00,51.0,51.02,50.91,50.94,89425.0,43.7838,43.801,43.7065,43.7323,89425.0
2020-09-08 13:35:00,50.95,51.05,50.94,51.02,49524.0,43.7409,43.8267,43.7323,43.801,49524.0
2020-09-08 13:40:00,51.01,51.08,51.0,51.05,40339.0,43.7924,43.8525,43.7838,43.8267,40339.0
2020-09-08 13:45:00,51.05,51.05,50.91,50.96,50669.0,43.8267,43.8267,43.7065,43.7494,50669.0
2020-09-08 13:50:00,50.96,51.0,50.94,50.97,36558.0,43.7494,43.7838,43.7323,43.758,36558.0
2020-09-08 13:55:00,50.97,50.98,50.88,50.89,81168.0,43.758,43.7666,43.6808,43.6894,81168.0
2020-09-08 14:00:00,50.89,50.93,50.85,50.9,60719.0,43.6894,43.7237,43.655,43.6979,60719.0
2020-09-08 14:05:00,50.9,50.93,50.83,50.91,74688.0,43.6979,43.7237,43.6378,43.7065,74688.0
2020-09-08 14:10:00,50.93,50.93,50.79,50.8,55206.0,43.7237,43.7237,43.6035,43.6121,55206.0
2020-09-08 14:15:00,50.81,50.82,50.72,50.77,64628.0,43.6207,43.6293,43.5434,43.5863,64628.0
2020-09-08 14:20:00,50.77,50.79,50.68,50.69,62578.0,43.5863,43.6035,43.5091,43.5177,62578.0
2020-09-08 14:25:00,50.7,50.73,50.64,50.69,57697.0,43.5262,43.552,43.4747,43.5177,57697.0
2020-09-08 14:30:00,50.68,50.69,50.61,50.64,74155.0,43.5091,43.5177,43.449,43.4747,74155.0
2020-09-08 14:35:00,50.65,50.65,50.46,50.49,109362.0,43.4833,43.4833,43.3202,43.346,109362.0
2020-09-08 14:40:00,50.5,50.53,50.38,50.38,67345.0,43.3545,43.3803,43.2515,43.2515,67345.0
2020-09-08 14:45:00,50.39,50.47,50.35,50.42,61214.0,43.2601,43.3288,43.2258,43.2859,61214.0
2020-09-08 14:50:00,50.41,50.42,50.27,50.32,78438.0,43.2773,43.2859,43.1571,43.2,78438.0
2020-09-08 14:55:00,50.3,50.58,50.27,50.5,131822.0,43.1828,43.4232,43.1571,43.3545,131822.0
2020-09-08 15:00:00,50.5,50.5,50.16,50.17,210436.0,43.3545,43.3545,43.0626,43.0712,210436.0
2020-09-08 15:05:00,50.17,50.26,50.14,50.26,122865.0,43.0712,43.1485,43.0455,43.1485,122865.0
2020-09-08 15:10:00,50.27,50.4,50.26,50.34,92157.0,43.1571,43.2687,43.1485,43.2172,92157.0
2020-09-08 15:15:00,50.32,50.41,50.23,50.33,88694.0,43.2,43.2773,43.1227,43.2086,88694.0
2020-09-08 15:20:00,50.32,50.42,50.31,50.33,130288.0,43.2,43.2859,43.1914,43.2086,130288.0
2020-09-08 15:25:00,50.34,50.43,50.29,50.42,76967.0,43.2172,43.2944,43.1742,43.2859,76967.0
2020-09-08 15:30:00,50.43,50.54,50.33,50.33,102178.0,43.2944,43.3889,43.2086,43.2086,102178.0
2020-09-08 15:35:00,50.34,50.52,50.34,50.44,131657.0,43.2172,43.3717,43.2172,43.303,131657.0
2020-09-08 15:40:00,50.44,50.56,50.41,50.53,142806.0,43.303,43.406,43.2773,43.3803,142806.0
2020-09-08 15:45:00,50.53,50.56,50.34,50.44,173109.0,43.3803,43.406,43.2172,43.303,173109.0
2020-09-08 15:50:00,50.43,50.43,50.19,50.3,314473.0,43.2944,43.2944,43.0884,43.1828,314473.0
2020-09-08 15:55:00,50.3,50.34,50.09,50.19,576646.0,43.1828,43.2172,43.0025,43.0884,576646.0
2020-09-09 09:30:00,50.59,50.72,50.5,50.5,162111.0,43.4318,43.5434,43.3545,43.3545,162111.0
2020-09-09 09:35:00,50.5,50.79,50.43,50.76,161342.0,43.3545,43.6035,43.2944,43.5777,161342.0
2020-09-09 09:40:00,50.76,50.91,50.65,50.79,150296.0,43.5777,43.7065,43.4833,43.6035,150296.0
2020-09-09 09:45:00,50.79,50.8,50.69,50.69,103095.0,43.6035,43.6121,43.5177,43.5177,103095.0
2020-09-09 09:50:00,50.7,50.96,50.7,50.95,140148.0,43.5262,43.7494,43.5262,43.7409,140148.0
2020-09-09 09:55:00,50.93,50.97,50.84,50.96,68076.0,43.7237,43.758,43.6464,43.7494,68076.0
2020-09-09 10:00:00,50.95,51.01,50.85,50.98,81028.0,43.7409,43.7924,43.655,43.7666,81028.0
2020-09-09 10:05:00,50.96,51.02,50.85,50.89,60082.0,43.7494,43.801,43.655,43.6894,60082.0
2020-09-09 10:10:00,50.89,51.09,50.89,50.97,78694.0,43.6894,43.8611,43.6894,43.758,78694.0
2020-09-09 10:15:00,50.98,51.11,50.97,51.06,73625.0,43.7666,43.8782,43.758,43.8353,73625.0
2020-09-09 10:20:00,51.05,51.08,50.99,51.03,47453.0,43.8267,43.8525,43.7752,43.8095,47453.0
2020-09-09 10:25:00,51.04,51.07,50.88,50.88,97876.0,43.8181,43.8439,43.6808,43.6808,97876.0
2020-09-09 10:30:00,50.89,50.99,50.88,50.9,36615.0,43.6894,43.7752,43.6808,43.6979,36615.0
2020-09-09 10:35:00,50.91,51.02,50.9,51.0,100963.0,43.7065,43.801,43.6979,43.7838,100963.0
2020-09-09 10:40:00,51.0,51.2,50.99,51.16,92898.0,43.7838,43.9555,43.7752,43.9211,92898.0
2020-09-09 10:45:00,51.16,51.19,51.06,51.09,48782.0,43.9211,43.9469,43.8353,43.8611,48782.0
2020-09-09 10:50:00,51.1,51.11,51.04,51.05,41681.0,43.8696,43.8782,43.8181,43.8267,41681.0
2020-09-09 10:55:00,51.05,51.16,51.05,51.16,44562.0,43.8267,43.9211,43.8267,43.9211,44562.0
2020-09-09 11:00:00,51.17,51.34,51.17,51.32,54901.0,43.9297,44.0757,43.9297,44.0585,54901.0
2020-09-09 11:05:00,51.32,51.34,51.17,51.2,73574.0,44.0585,44.0757,43.9297,43.9555,73574.0
2020-09-09 11:10:00,51.2,51.21,51.09,51.11,55342.0,43.9555,43.9641,43.8611,43.8782,55342.0
2020-09-09 11:15:00,51.11,51.16,51.07,51.16,48353.0,43.8782,43.9211,43.8439,43.9211,48353.0
2020-09-09 11:20:00,51.16,51.28,51.15,51.19,76279.0,43.9211,44.0242,43.9126,43.9469,76279.0
2020-09-09 11:25:00,51.18,51.26,51.18,51.22,70713.0,43.9383,44.007,43.9383,43.9727,70713.0
2020-09-09 11:30:00,51.23,51.25,51.15,51.23,47526.0,43.9812,43.9984,43.9126,43.9812,47526.0
2020-09-09 11:35:00,51.23,51.31,51.2,51.3,68321.0,43.9812,44.0499,43.9555,44.0413,68321.0
2020-09-09 11:40:00,51.3,51.4,51.3,51.39,55207.0,44.0413,44.1272,44.0413,44.1186,55207.0
2020-09-09 11:45:00,51.39,51.45,51.28,51.29,38315.0,44.1186,44.1701,44.0242,44.0328,38315.0
2020-09-09 11:50:00,51.29,51.33,51.26,51.29,30166.0,44.0328,44.0671,44.007,44.0328,30166.0
2020-09-09 11:55:00,51.28,51.3,51.17,51.2,33640.0,44.0242,44.0413,43.9297,43.9555,33640.0
2020-09-09 12:00:00,51.21,51.26,51.15,51.26,55538.0,43.9641,44.007,43.9126,44.007,55538.0
2020-09-09 12:05:00,51.26,51.26,51.15,51.21,39899.0,44.007,44.007,43.9126,43.9641,39899.0
2020-09-09 12:10:00,51.22,51.25,51.2,51.22,33853.0,43.9727,43.9984,43.9555,43.9727,33853.0
2020-09-09 12:15:00,51.22,51.26,51.2,51.23,15777.0,43.9727,44.007,43.9555,43.9812,15777.0
2020-09-09 12:20:00,51.23,51.24,51.15,51.19,54583.0,43.9812,43.9898,43.9126,43.9469,54583.0
2020-09-09 12:25:00,51.18,51.19,51.1,51.1,25228.0,43.9383,43.9469,43.8696,43.8696,25228.0
2020-09-09 12:30:00,51.1,51.18,51.1,51.18,50900.0,43.8696,43.9383,43.8696,43.9383,50900.0
2020-09-09 12:35:00,51.18,51.24,51.14,51.23,90320.0,43.9383,43.9898,43.904,43.9812,90320.0
2020-09-09 12:40:00,51.23,51.3,51.15,51.29,74972.0,43.9812,44.0413,43.9126,44.0328,74972.0
2020-09-09 12:45:00,51.29,51.32,51.25,51.25,30863.0,44.0328,44.0585,43.9984,43.9984,30863.0
2020-09-09 12:50:00,51.26,51.26,51.13,51.16,33469.0,44.007,44.007,43.8954,43.9211,33469.0
2020-09-09 12:55:00,51.16,51.21,51.15,51.16,31721.0,43.9211,43.9641,43.9126,43.9211,31721.0
2020-09-09 13:00:00,51.17,51.31,51.17,51.27,40950.0,43.9297,44.0499,43.9297,44.0156,40950.0
2020-09-09 13:05:00,51.28,51.34,51.27,51.34,24443.0,44.0242,44.0757,44.0156,44.0757,24443.0
2020-09-09 13:10:00,51.33,51.39,51.3,51.39,27104.0,44.0671,44.1186,44.0413,44.1186,27104.0
2020-09-09 13:15:00,51.38,51.41,51.35,51.41,52401.0,44.11,44.1358,44.0843,44.1358,52401.0
2020-09-09 13:20:00,51.41,51.44,51.37,51.38,32062.0,44.1358,44.1615,44.1014,44.11,32062.0
2020-09-09 13:25:00,51.39,51.43,51.36,51.38,36837.0,44.1186,44.1529,44.0929,44.11,36837.0
2020-09-09 13:30:00,51.38,51.52,51.37,51.52,115548.0,44.11,44.2302,44.1014,44.2302,115548.0
2020-09-09 13:35:00,51.53,51.59,51.5,51.58,92345.0,44.2388,44.2903,44.213,44.2817,92345.0
2020-09-09 13:40:00,51.58,51.63,51.55,51.56,82388.0,44.2817,44.3246,44.256,44.2646,82388.0
2020-09-09 13:45:00,51.55,51.56,51.44,51.48,57550.0,44.256,44.2646,44.1615,44.1959,57550.0
2020-09-09 13:50:00,51.49,51.52,51.47,51.48,24043.0,44.2045,44.2302,44.1873,44.1959,24043.0
2020-09-09 13:55:00,51.49,51.55,51.48,51.54,70647.0,44.2045,44.256,44.1959,44.2474,70647.0
2020-09-09 14:00:00,51.55,51.6,51.52,51.54,94095.0,44.256,44.2989,44.2302,44.2474,94095.0
2020-09-09 14:05:00,51.54,51.59,51.52,51.55,221542.0,44.2474,44.2903,44.2302,44.256,221542.0
2020-09-09 14:10:00,51.55,51.56,51.49,51.5,45440.0,44.256,44.2646,44.2045,44.213,45440.0
2020-09-09 14:15:00,51.5,51.51,51.37,51.41,176180.0,44.213,44.2216,44.1014,44.1358,176180.0
2020-09-09 14:20:00,51.41,51.43,51.36,51.38,30395.0,44.1358,44.1529,44.0929,44.11,30395.0
2020-09-09 14:25:00,51.38,51.45,51.37,51.41,67614.0,44.11,44.1701,44.1014,44.1358,67614.0
2020-09-09 14:30:00,51.42,51.52,51.41,51.51,234787.0,44.1444,44.2302,44.1358,44.2216,234787.0
2020-09-09 14:35:00,51.51,51.51,51.42,51.43,49879.0,44.2216,44.2216,44.1444,44.1529,49879.0
2020-09-09 14:40:00,51.43,51.43,51.37,51.39,33860.0,44.1529,44.1529,44.1014,44.1186,33860.0
2020-09-09 14:45:00,51.37,51.37,51.29,51.3,45831.0,44.1014,44.1014,44.0328,44.0413,45831.0
2020-09-09 14:50:00,51.3,51.34,51.29,51.33,41665.0,44.0413,44.0757,44.0328,44.0671,41665.0
2020-09-09 14:55:00,51.34,51.4,51.32,51.39,29406.0,44.0757,44.1272,44.0585,44.1186,29406.0
2020-09-09 15:00:00,51.38,51.5,51.37,51.47,46247.0,44.11,44.213,44.1014,44.1873,46247.0
2020-09-09 15:05:00,51.47,51.47,51.4,51.44,64257.0,44.1873,44.1873,44.1272,44.1615,64257.0
2020-09-09 15:10:00,51.44,51.46,51.29,51.34,171756.0,44.1615,44.1787,44.0328,44.0757,171756.0
2020-09-09 15:15:00,51.35,51.46,51.35,51.46,69242.0,44.0843,44.1787,44.0843,44.1787,69242.0
2020-09-09 15:20:00,51.46,51.51,51.42,51.46,57721.0,44.1787,44.2216,44.1444,44.1787,57721.0
2020-09-09 15:25:00,51.45,51.46,51.4,51.45,61219.0,44.1701,44.1787,44.1272,44.1701,61219.0
2020-09-09 15:30:00,51.45,51.46,51.38,51.38,82238.0,44.1701,44.1787,44.11,44.11,82238.0
2020-09-09 15:35:00,51.38,51.39,51.29,51.3,106554.0,44.11,44.1186,44.0328,44.0413,106554.0
2020-09-09 15:40:00,51.31,51.34,51.22,51.25,137728.0,44.0499,44.0757,43.9727,43.9984,137728.0
2020-09-09 15:45:00,51.25,51.26,51.19,51.25,154449.0,43.9984,44.007,43.9469,43.9984,154449.0
2020-09-09 15:50:00,51.25,51.35,51.15,51.31,321724.0,43.9984,44.0843,43.9126,44.0499,321724.0
2020-09-09 15:55:00,51.3,51.31,50.99,51.06,870699.0,44.0413,44.0499,43.7752,43.8353,870699.0
2020-09-10 09:30:00,51.33,51.38,51.13,51.17,184471.0,44.0671,44.11,43.8954,43.9297,184471.0
2020-09-10 09:35:00,51.17,51.22,51.06,51.19,152984.0,43.9297,43.9727,43.8353,43.9469,152984.0
2020-09-10 09:40:00,51.19,51.36,51.19,51.35,191265.0,43.9469,44.0929,43.9469,44.0843,191265.0
2020-09-10 09:45:00,51.35,51.48,51.29,51.44,142520.0,44.0843,44.1959,44.0328,44.1615,142520.0
2020-09-10 09:50:00,51.44,51.49,51.33,51.41,89361.0,44.1615,44.2045,44.0671,44.1358,89361.0
2020-09-10 09:55:00,51.4,51.56,51.39,51.46,90206.0,44.1272,44.2646,44.1186,44.1787,90206.0
2020-09-10 10:00:00,51.46,51.58,51.43,51.55,98087.0,44.1787,44.2817,44.1529,44.256,98087.0
2020-09-10 10:05:00,51.53,51.59,51.4,51.41,78376.0,44.2388,44.2903,44.1272,44.1358,78376.0
2020-09-10 10:10:00,51.41,51.48,51.33,51.4,68227.0,44.1358,44.1959,44.0671,44.1272,68227.0
2020-09-10 10:15:00,51.42,51.54,51.42,51.53,45255.0,44.1444,44.2474,44.1444,44.2388,45255.0
2020-09-10 10:20:00,51.54,51.58,51.47,51.47,80075.0,44.2474,44.2817,44.1873,44.1873,80075.0
2020-09-10 10:25:00,51.47,51.47,51.3,51.4,81748.0,44.1873,44.1873,44.0413,44.1272,81748.0
2020-09-10 10:30:00,51.4,51.43,51.29,51.31,66519.0,44.1272,44.1529,44.0328,44.0499,66519.0
2020-09-10 10:35:00,51.3,51.36,51.26,51.33,35319.0,44.0413,44.0929,44.007,44.0671,35319.0
2020-09-10 10:40:00,51.32,51.41,51.27,51.27,57184.0,44.0585,44.1358,44.0156,44.0156,57184.0
2020-09-10 10:45:00,51.28,51.3,51.01,51.06,101949.0,44.0242,44.0413,43.7924,43.8353,101949.0
2020-09-10 10:50:00,51.07,51.15,51.03,51.06,68202.0,43.8439,43.9126,43.8095,43.8353,68202.0
2020-09-10 10:55:00,51.05,51.08,50.75,50.78,214406.0,43.8267,43.8525,43.5692,43.5949,214406.0
2020-09-10 11:00:00,50.77,50.9,50.74,50.85,123418.0,43.5863,43.6979,43.5606,43.655,123418.0
2020-09-10 11:05:00,50.85,50.96,50.83,50.92,59608.0,43.655,43.7494,43.6378,43.7151,59608.0
2020-09-10 11:10:00,50.93,51.01,50.83,50.99,49250.0,43.7237,43.7924,43.6378,43.7752,49250.0
2020-09-10 11:15:00,50.98,51.02,50.74,50.92,86278.0,43.7666,43.801,43.5606,43.7151,86278.0
2020-09-10 11:20:00,50.93,51.04,50.9,50.96,57602.0,43.7237,43.8181,43.6979,43.7494,57602.0
2020-09-10 11:25:00,50.96,51.06,50.96,51.05,39464.0,43.7494,43.8353,43.7494,43.8267,39464.0
2020-09-10 11:30:00,51.05,51.07,50.91,50.92,46360.0,43.8267,43.8439,43.7065,43.7151,46360.0
2020-09-10 11:35:00,50.92,50.98,50.9,50.92,38647.0,43.7151,43.7666,43.6979,43.7151,38647.0
2020-09-10 11:40:00,50.91,50.95,50.89,50.9,53211.0,43.7065,43.7409,43.6894,43.6979,53211.0
2020-09-10 11:45:00,50.9,50.98,50.85,50.96,80621.0,43.6979,43.7666,43.655,43.7494,80621.0
2020-09-10 11:50:00,50.97,50.99,50.84,50.84,46405.0,43.758,43.7752,43.6464,43.6464,46405.0
2020-09-10 11:55:00,50.85,50.86,50.72,50.76,79001.0,43.655,43.6636,43.5434,43.5777,79001.0
2020-09-10 12:00:00,50.76,50.87,50.72,50.75,73292.0,43.5777,43.6722,43.5434,43.5692,73292.0
2020-09-10 12:05:00,50.75,50.87,50.74,50.77,65483.0,43.5692,43.6722,43.5606,43.5863,65483.0
2020-09-10 12:10:00,50.75,50.84,50.74,50.74,40887.0,43.5692,43.6464,43.5606,43.5606,40887.0
2020-09-10 12:15:00,50.73,50.8,50.67,50.79,37945.0,43.552,43.6121,43.5005,43.6035,37945.0
2020-09-10 12:20:00,50.8,50.8,50.61,50.64,73964.0,43.6121,43.6121,43.449,43.4747,73964.0
2020-09-10 12:25:00,50.63,50.73,50.59,50.73,29856.0,43.4661,43.552,43.4318,43.552,29856.0
2020-09-10 12:30:00,50.71,50.76,50.68,50.68,51794.0,43.5348,43.5777,43.5091,43.5091,51794.0
2020-09-10 12:35:00,50.67,50.68,50.53,50.54,75870.0,43.5005,43.5091,43.3803,43.3889,75870.0
2020-09-10 12:40:00,50.53,50.62,50.49,50.49,38933.0,43.3803,43.4576,43.346,43.346,38933.0
2020-09-10 12:45:00,50.49,50.54,50.44,50.48,87800.0,43.346,43.3889,43.303,43.3374,87800.0
2020-09-10 12:50:00,50.48,50.55,50.47,50.53,45242.0,43.3374,43.3975,43.3288,43.3803,45242.0
2020-09-10 12:55:00,50.54,50.56,50.51,50.53,58845.0,43.3889,43.406,43.3631,43.3803,58845.0
2020-09-10 13:00:00,50.53,50.61,50.49,50.6,98779.0,43.3803,43.449,43.346,43.4404,98779.0
2020-09-10 13:05:00,50.59,50.63,50.52,50.62,78994.0,43.4318,43.4661,43.3717,43.4576,78994.0
2020-09-10 13:10:00,50.63,50.64,50.57,50.61,39315.0,43.4661,43.4747,43.4146,43.449,39315.0
2020-09-10 13:15:00,50.6,50.66,50.59,50.66,86064.0,43.4404,43.4919,43.4318,43.4919,86064.0
2020-09-10 13:20:00,50.66,50.66,50.56,50.56,47011.0,43.4919,43.4919,43.406,43.406,47011.0
2020-09-10 13:25:00,50.56,50.59,50.51,50.55,44039.0,43.406,43.4318,43.3631,43.3975,44039.0
2020-09-10 13:30:00,50.55,50.69,50.54,50.67,48228.0,43.3975,43.5177,43.3889,43.5005,48228.0
2020-09-10 13:35:00,50.67,50.69,50.59,50.6,43904.0,43.5005,43.5177,43.4318,43.4404,43904.0
2020-09-10 13:40:00,50.6,50.62,50.54,50.55,54526.0,43.4404,43.4576,43.3889,43.3975,54526.0
2020-09-10 13:45:00,50.55,50.6,50.49,50.51,34273.0,43.3975,43.4404,43.346,43.3631,34273.0
2020-09-10 13:50:00,50.51,50.54,50.45,50.46,56212.0,43.3631,43.3889,43.3116,43.3202,56212.0
2020-09-10 13:55:00,50.47,50.56,50.46,50.55,24801.0,43.3288,43.406,43.3202,43.3975,24801.0
2020-09-10 14:00:00,50.53,50.69,50.53,50.69,55956.0,43.3803,43.5177,43.3803,43.5177,55956.0
2020-09-10 14:05:00,50.68,50.75,50.67,50.72,55102.0,43.5091,43.5692,43.5005,43.5434,55102.0
2020-09-10 14:10:00,50.73,50.75,50.59,50.59,68481.0,43.552,43.5692,43.4318,43.4318,68481.0
2020-09-10 14:15:00,50.6,50.62,50.45,50.5,76703.0,43.4404,43.4576,43.3116,43.3545,76703.0
2020-09-10 14:20:00,50.51,50.54,50.4,50.43,98967.0,43.3631,43.3889,43.2687,43.2944,98967.0
2020-09-10 14:25:00,50.44,50.55,50.35,50.37,134200.0,43.303,43.3975,43.2258,43.2429,134200.0
2020-09-10 14:30:00,50.36,50.41,50.31,50.37,102906.0,43.2343,43.2773,43.1914,43.2429,102906.0
2020-09-10 14:35:00,50.36,50.4,50.33,50.39,96922.0,43.2343,43.2687,43.2086,43.2601,96922.0
2020-09-10 14:40:00,50.39,50.39,50.27,50.27,123282.0,43.2601,43.2601,43.1571,43.1571,123282.0
2020-09-10 14:45:00,50.28,50.51,50.27,50.47,140396.0,43.1657,43.3631,43.1571,43.3288,140396.0
2020-09-10 14:50:00,50.46,50.51,50.26,50.28,87493.0,43.3202,43.3631,43.1485,43.1657,87493.0
2020-09-10 14:55:00,50.28,50.49,50.28,50.46,47015.0,43.1657,43.346,43.1657,43.3202,47015.0
2020-09-10 15:00:00,50.47,50.5,50.41,50.43,38695.0,43.3288,43.3545,43.2773,43.2944,38695.0
2020-09-10 15:05:00,50.43,50.53,50.4,50.44,74736.0,43.2944,43.3803,43.2687,43.303,74736.0
2020-09-10 15:10:00,50.43,50.46,50.33,50.4,52176.0,43.2944,43.3202,43.2086,43.2687,52176.0
2020-09-10 15:15:00,50.4,50.4,50.22,50.22,84063.0,43.2687,43.2687,43.1142,43.1142,84063.0
2020-09-10 15:20:00,50.22,50.34,50.17,50.24,95053.0,43.1142,43.2172,43.0712,43.1313,95053.0
2020-09-10 15:25:00,50.24,50.38,50.17,50.34,134285.0,43.1313,43.2515,43.0712,43.2172,134285.0
2020-09-10 15:30:00,50.34,50.46,50.29,50.39,155352.0,43.2172,43.3202,43.1742,43.2601,155352.0
2020-09-10 15:35:00,50.4,50.43,50.31,50.42,102448.0,43.2687,43.2944,43.1914,43.2859,102448.0
2020-09-10 15:40:00,50.42,50.59,50.42,50.55,101845.0,43.2859,43.4318,43.2859,43.3975,101845.0
2020-09-10 15:45:00,50.54,50.57,50.3,50.36,160726.0,43.3889,43.4146,43.1828,43.2343,160726.0
2020-09-10 15:50:00,50.35,50.52,50.26,50.5,226953.0,43.2258,43.3717,43.1485,43.3545,226953.0
2020-09-10 15:55:00,50.49,50.54,50.25,50.3,382548.0,43.346,43.3889,43.1399,43.1828,382548.0
2020-09-11 09:30:00,50.36,50.59,50.31,50.57,338474.0,43.2343,43.4318,43.1914,43.4146,338474.0
2020-09-11 09:35:00,50.57,50.6,50.4,50.6,139810.0,43.4146,43.4404,43.2687,43.4404,139810.0
2020-09-11 09:40:00,50.6,50.64,50.47,50.5,301129.0,43.4404,43.4747,43.3288,43.3545,301129.0
2020-09-11 09:45:00,50.51,50.68,50.46,50.67,232629.0,43.3631,43.5091,43.3202,43.5005,232629.0
2020-09-11 09:50:00,50.67,50.76,50.59,50.67,103884.0,43.5005,43.5777,43.4318,43.5005,103884.0
2020-09-11 09:55:00,50.68,50.69,50.49,50.6,139319.0,43.5091,43.5177,43.346,43.4404,139319.0
2020-09-11 10:00:00,50.59,50.75,50.53,50.73,120948.0,43.4318,43.5692,43.3803,43.552,120948.0
2020-09-11 10:05:00,50.74,50.86,50.7,50.77,108278.0,43.5606,43.6636,43.5262,43.5863,108278.0
2020-09-11 10:10:00,50.77,50.84,50.66,50.78,124295.0,43.5863,43.6464,43.4919,43.5949,124295.0
2020-09-11 10:15:00,50.76,50.9,50.7,50.82,104844.0,43.5777,43.6979,43.5262,43.6293,104844.0
2020-09-11 10:20:00,50.82,50.85,50.74,50.81,103679.0,43.6293,43.655,43.5606,43.6207,103679.0
2020-09-11 10:25:00,50.8,50.91,50.68,50.69,131746.0,43.6121,43.7065,43.5091,43.5177,131746.0
2020-09-11 10:30:00,50.68,50.71,50.57,50.64,87792.0,43.5091,43.5348,43.4146,43.4747,87792.0
2020-09-11 10:35:00,50.64,50.74,50.59,50.72,85422.0,43.4747,43.5606,43.4318,43.5434,85422.0
2020-09-11 10:40:00,50.72,50.79,50.71,50.78,49486.0,43.5434,43.6035,43.5348,43.5949,49486.0
2020-09-11 10:45:00,50.78,50.8,50.59,50.73,201122.0,43.5949,43.6121,43.4318,43.552,201122.0
2020-09-11 10:50:00,50.72,50.74,50.67,50.68,54388.0,43.5434,43.5606,43.5005,43.5091,54388.0
2020-09-11 10:55:00,50.68,50.74,50.67,50.67,48660.0,43.5091,43.5606,43.5005,43.5005,48660.0
2020-09-11 11:00:00,50.67,50.84,50.64,50.83,61161.0,43.5005,43.6464,43.4747,43.6378,61161.0
2020-09-11 11:05:00,50.82,50.84,50.78,50.84,37157.0,43.6293,43.6464,43.5949,43.6464,37157.0
2020-09-11 11:10:00,50.84,50.87,50.78,50.81,34411.0,43.6464,43.6722,43.5949,43.6207,34411.0
2020-09-11 11:15:00,50.8,50.87,50.77,50.84,79297.0,43.6121,43.6722,43.5863,43.6464,79297.0
2020-09-11 11:20:00,50.85,50.85,50.7,50.8,49210.0,43.655,43.655,43.5262,43.6121,49210.0
2020-09-11 11:25:00,50.8,50.84,50.73,50.77,53136.0,43.6121,43.6464,43.552,43.5863,53136.0
2020-09-11 11:30:00,50.76,50.77,50.68,50.72,39209.0,43.5777,43.5863,43.5091,43.5434,39209.0
2020-09-11 11:35:00,50.72,50.79,50.7,50.76,30518.0,43.5434,43.6035,43.5262,43.5777,30518.0
2020-09-11 11:40:00,50.75,50.8,50.72,50.78,36207.0,43.5692,43.6121,43.5434,43.5949,36207.0
2020-09-11 11:45:00,50.79,50.82,50.76,50.79,37296.0,43.6035,43.6293,43.5777,43.6035,37296.0
2020-09-11 11:50:00,50.78,50.85,50.78,50.82,27930.0,43.5949,43.655,43.5949,43.6293,27930.0
2020-09-11 11:55:00,50.82,50.83,50.64,50.74,205040.0,43.6293,43.6378,43.4747,43.5606,205040.0
2020-09-11 12:00:00,50.73,50.84,50.65,50.83,56003.0,43.552,43.6464,43.4833,43.6378,56003.0
2020-09-11 12:05:00,50.83,50.87,50.83,50.86,142096.0,43.6378,43.6722,43.6378,43.6636,142096.0
2020-09-11 12:10:00,50.85,50.95,50.84,50.9,79694.0,43.655,43.7409,43.6464,43.6979,79694.0
2020-09-11 12:15:00,50.91,50.91,50.8,50.85,111499.0,43.7065,43.7065,43.6121,43.655,111499.0
2020-09-11 12:20:00,50.86,50.9,50.84,50.9,24294.0,43.6636,43.6979,43.6464,43.6979,24294.0
2020-09-11 12:25:00,50.89,50.91,50.85,50.88,24960.0,43.6894,43.7065,43.655,43.6808,24960.0
2020-09-11 12:30:00,50.87,50.87,50.77,50.79,38306.0,43.6722,43.6722,43.5863,43.6035,38306.0
2020-09-11 12:35:00,50.79,50.81,50.65,50.66,44065.0,43.6035,43.6207,43.4833,43.4919,44065.0
2020-09-11 12:40:00,50.66,50.66,50.53,50.58,44791.0,43.4919,43.4919,43.3803,43.4232,44791.0
2020-09-11 12:45:00,50.58,50.67,50.55,50.66,36918.0,43.4232,43.5005,43.3975,43.4919,36918.0
2020-09-11 12:50:00,50.68,50.71,50.66,50.66,28896.0,43.5091,43.5348,43.4919,43.4919,28896.0
2020-09-11 12:55:00,50.65,50.68,50.49,50.5,65694.0,43.4833,43.5091,43.346,43.3545,65694.0
2020-09-11 13:00:00,50.5,50.53,50.46,50.48,35774.0,43.3545,43.3803,43.3202,43.3374,35774.0
2020-09-11 13:05:00,50.48,50.48,50.35,50.39,64014.0,43.3374,43.3374,43.2258,43.2601,64014.0
2020-09-11 13:10:00,50.39,50.41,50.34,50.4,51633.0,43.2601,43.2773,43.2172,43.2687,51633.0
2020-09-11 13:15:00,50.41,50.47,50.33,50.39,72557.0,43.2773,43.3288,43.2086,43.2601,72557.0
2020-09-11 13:20:00,50.39,50.42,50.31,50.33,36763.0,43.2601,43.2859,43.1914,43.2086,36763.0
2020-09-11 13:25:00,50.33,50.35,50.22,50.26,41863.0,43.2086,43.2258,43.1142,43.1485,41863.0
2020-09-11 13:30:00,50.25,50.25,50.15,50.22,87900.0,43.1399,43.1399,43.0541,43.1142,87900.0
2020-09-11 13:35:00,50.22,50.3,50.22,50.25,48606.0,43.1142,43.1828,43.1142,43.1399,48606.0
2020-09-11 13:40:00,50.24,50.3,50.2,50.25,31975.0,43.1313,43.1828,43.097,43.1399,31975.0
2020-09-11 13:45:00,50.26,50.28,50.21,50.25,38181.0,43.1485,43.1657,43.1056,43.1399,38181.0
2020-09-11 13:50:00,50.24,50.27,50.19,50.23,80798.0,43.1313,43.1571,43.0884,43.1227,80798.0
2020-09-11 13:55:00,50.22,50.23,50.15,50.15,59130.0,43.1142,43.1227,43.0541,43.0541,59130.0
2020-09-11 14:00:00,50.16,50.18,50.05,50.16,103961.0,43.0626,43.0798,42.9682,43.0626,103961.0
2020-09-11 14:05:00,50.16,50.27,50.15,50.2,51007.0,43.0626,43.1571,43.0541,43.097,51007.0
2020-09-11 14:10:00,50.19,50.29,50.17,50.29,59834.0,43.0884,43.1742,43.0712,43.1742,59834.0
2020-09-11 14:15:00,50.29,50.31,50.2,50.21,59014.0,43.1742,43.1914,43.097,43.1056,59014.0
2020-09-11 14:20:00,50.22,50.25,50.14,50.22,97057.0,43.1142,43.1399,43.0455,43.1142,97057.0
2020-09-11 14:25:00,50.22,50.29,50.2,50.21,43913.0,43.1142,43.1742,43.097,43.1056,43913.0
2020-09-11 14:30:00,50.21,50.3,50.21,50.29,70066.0,43.1056,43.1828,43.1056,43.1742,70066.0
2020-09-11 14:35:00,50.29,50.35,50.27,50.3,129009.0,43.1742,43.2258,43.1571,43.1828,129009.0
2020-09-11 14:40:00,50.3,50.37,50.26,50.35,103780.0,43.1828,43.2429,43.1485,43.2258,103780.0
2020-09-11 14:45:00,50.35,50.36,50.28,50.31,68300.0,43.2258,43.2343,43.1657,43.1914,68300.0
2020-09-11 14:50:00,50.31,50.4,50.3,50.4,56837.0,43.1914,43.2687,43.1828,43.2687,56837.0
2020-09-11 14:55:00,50.39,50.45,50.35,50.42,65001.0,43.2601,43.3116,43.2258,43.2859,65001.0
2020-09-11 15:00:00,50.42,50.44,50.31,50.34,59947.0,43.2859,43.303,43.1914,43.2172,59947.0
2020-09-11 15:05:00,50.34,50.36,50.28,50.3,46248.0,43.2172,43.2343,43.1657,43.1828,46248.0
2020-09-11 15:10:00,50.29,50.32,50.21,50.3,67685.0,43.1742,43.2,43.1056,43.1828,67685.0
2020-09-11 15:15:00,50.31,50.46,50.31,50.45,56653.0,43.1914,43.3202,43.1914,43.3116,56653.0
2020-09-11 15:20:00,50.45,50.55,50.43,50.51,64097.0,43.3116,43.3975,43.2944,43.3631,64097.0
2020-09-11 15:25:00,50.5,50.55,50.47,50.47,95809.0,43.3545,43.3975,43.3288,43.3288,95809.0
2020-09-11 15:30:00,50.48,50.58,50.47,50.53,119052.0,43.3374,43.4232,43.3288,43.3803,119052.0
2020-09-11 15:35:00,50.53,50.57,50.49,50.51,91526.0,43.3803,43.4146,43.346,43.3631,91526.0
2020-09-11 15:40:00,50.5,50.55,50.48,50.52,101152.0,43.3545,43.3975,43.3374,43.3717,101152.0
2020-09-11 15:45:00,50.53,50.57,50.46,50.53,127625.0,43.3803,43.4146,43.3202,43.3803,127625.0
2020-09-11 15:50:00,50.53,50.57,50.4,50.41,200714.0,43.3803,43.4146,43.2687,43.2773,200714.0
2020-09-11 15:55:00,50.4,50.41,50.33,50.34,535665.0,43.2687,43.2773,43.2086,43.2172,535665.0
2020-09-14 09:30:00,50.96,51.02,50.4,50.46,284252.0,43.7494,43.801,43.2687,43.3202,284252.0
2020-09-14 09:35:00,50.47,50.61,50.3,50.61,229977.0,43.3288,43.449,43.1828,43.449,229977.0
2020-09-14 09:40:00,50.59,50.83,50.57,50.76,180182.0,43.4318,43.6378,43.4146,43.5777,180182.0
2020-09-14 09:45:00,50.76,50.92,50.73,50.91,227460.0,43.5777,43.7151,43.552,43.7065,227460.0
2020-09-14 09:50:00,50.91,51.0,50.87,50.98,147719.0,43.7065,43.7838,43.6722,43.7666,147719.0
2020-09-14 09:55:00,50.97,51.08,50.92,51.0,228821.0,43.758,43.8525,43.7151,43.7838,228821.0
2020-09-14 10:00:00,51.01,51.14,50.99,51.08,217812.0,43.7924,43.904,43.7752,43.8525,217812.0
2020-09-14 10:05:00,51.08,51.2,51.03,51.15,83605.0,43.8525,43.9555,43.8095,43.9126,83605.0
2020-09-14 10:10:00,51.15,51.18,50.97,50.99,133324.0,43.9126,43.9383,43.758,43.7752,133324.0
2020-09-14 10:15:00,50.99,51.21,50.98,51.21,102043.0,43.7752,43.9641,43.7666,43.9641,102043.0
2020-09-14 10:20:00,51.22,51.27,51.18,51.22,62545.0,43.9727,44.0156,43.9383,43.9727,62545.0
2020-09-14 10:25:00,51.23,51.29,51.17,51.28,56012.0,43.9812,44.0328,43.9297,44.0242,56012.0
2020-09-14 10:30:00,51.27,51.29,51.16,51.19,45792.0,44.0156,44.0328,43.9211,43.9469,45792.0
2020-09-14 10:35:00,51.18,51.2,51.02,51.03,49984.0,43.9383,43.9555,43.801,43.8095,49984.0
2020-09-14 10:40:00,51.03,51.15,51.02,51.11,53821.0,43.8095,43.9126,43.801,43.8782,53821.0
2020-09-14 10:45:00,51.12,51.26,51.09,51.26,61762.0,43.8868,44.007,43.8611,44.007,61762.0
2020-09-14 10:50:00,51.26,51.33,51.22,51.23,76822.0,44.007,44.0671,43.9727,43.9812,76822.0
2020-09-14 10:55:00,51.23,51.25,51.19,51.21,71424.0,43.9812,43.9984,43.9469,43.9641,71424.0
2020-09-14 11:00:00,51.22,51.28,51.22,51.27,54788.0,43.9727,44.0242,43.9727,44.0156,54788.0
2020-09-14 11:05:00,51.27,51.37,51.22,51.37,52602.0,44.0156,44.1014,43.9727,44.1014,52602.0
2020-09-14 11:10:00,51.37,51.38,51.31,51.34,54051.0,44.1014,44.11,44.0499,44.0757,54051.0
2020-09-14 11:15:00,51.34,51.38,51.3,51.35,51183.0,44.0757,44.11,44.0413,44.0843,51183.0
2020-09-14 11:20:00,51.35,51.38,51.31,51.38,64394.0,44.0843,44.11,44.0499,44.11,64394.0
2020-09-14 11:25:00,51.38,51.42,51.35,51.41,78766.0,44.11,44.1444,44.0843,44.1358,78766.0
2020-09-14 11:30:00,51.4,51.48,51.4,51.44,93311.0,44.1272,44.1959,44.1272,44.1615,93311.0
2020-09-14 11:35:00,51.44,51.53,51.39,51.52,108432.0,44.1615,44.2388,44.1186,44.2302,108432.0
2020-09-14 11:40:00,51.52,51.53,51.31,51.35,70028.0,44.2302,44.2388,44.0499,44.0843,70028.0
2020-09-14 11:45:00,51.35,51.35,51.26,51.28,56888.0,44.0843,44.0843,44.007,44.0242,56888.0
2020-09-14 11:50:00,51.28,51.28,51.15,51.22,42111.0,44.0242,44.0242,43.9126,43.9727,42111.0
2020-09-14 11:55:00,51.23,51.27,51.2,51.24,32850.0,43.9812,44.0156,43.9555,43.9898,32850.0
2020-09-14 12:00:00,51.23,51.27,51.21,51.21,41319.0,43.9812,44.0156,43.9641,43.9641,41319.0
2020-09-14 12:05:00,51.22,51.3,51.18,51.28,50569.0,43.9727,44.0413,43.9383,44.0242,50569.0
2020-09-14 12:10:00,51.28,51.28,51.21,51.22,44363.0,44.0242,44.0242,43.9641,43.9727,44363.0
2020-09-14 12:15:00,51.22,51.3,51.19,51.3,42131.0,43.9727,44.0413,43.9469,44.0413,42131.0
2020-09-14 12:20:00,51.29,51.3,51.23,51.27,59497.0,44.0328,44.0413,43.9812,44.0156,59497.0
2020-09-14 12:25:00,51.27,51.36,51.27,51.35,40148.0,44.0156,44.0929,44.0156,44.0843,40148.0
2020-09-14 12:30:00,51.34,51.39,51.32,51.34,35038.0,44.0757,44.1186,44.0585,44.0757,35038.0
2020-09-14 12:35:00,51.35,51.37,51.33,51.35,38790.0,44.0843,44.1014,44.0671,44.0843,38790.0
2020-09-14 12:40:00,51.34,51.38,51.32,51.35,44670.0,44.0757,44.11,44.0585,44.0843,44670.0
2020-09-14 12:45:00,51.34,51.37,51.27,51.28,35006.0,44.0757,44.1014,44.0156,44.0242,35006.0
2020-09-14 12:50:00,51.29,51.39,51.29,51.39,50387.0,44.0328,44.1186,44.0328,44.1186,50387.0
2020-09-14 12:55:00,51.39,51.51,51.37,51.49,119834.0,44.1186,44.2216,44.1014,44.2045,119834.0
2020-09-14 13:00:00,51.5,51.57,51.5,51.52,79535.0,44.213,44.2731,44.213,44.2302,79535.0
2020-09-14 13:05:00,51.52,51.53,51.47,51.51,93462.0,44.2302,44.2388,44.1873,44.2216,93462.0
2020-09-14 13:10:00,51.5,51.5,51.37,51.45,79376.0,44.213,44.213,44.1014,44.1701,79376.0
2020-09-14 13:15:00,51.46,51.49,51.37,51.4,47056.0,44.1787,44.2045,44.1014,44.1272,47056.0
2020-09-14 13:20:00,51.4,51.44,51.37,51.44,46971.0,44.1272,44.1615,44.1014,44.1615,46971.0
2020-09-14 13:25:00,51.43,51.45,51.39,51.41,50237.0,44.1529,44.1701,44.1186,44.1358,50237.0
2020-09-14 13:30:00,51.42,51.43,51.32,51.32,65457.0,44.1444,44.1529,44.0585,44.0585,65457.0
2020-09-14 13:35:00,51.32,51.32,51.07,51.11,80834.0,44.0585,44.0585,43.8439,43.8782,80834.0
2020-09-14 13:40:00,51.11,51.13,51.0,51.04,116488.0,43.8782,43.8954,43.7838,43.8181,116488.0
2020-09-14 13:45:00,51.04,51.18,51.04,51.16,93328.0,43.8181,43.9383,43.8181,43.9211,93328.0
2020-09-14 13:50:00,51.16,51.26,51.14,51.26,57678.0,43.9211,44.007,43.904,44.007,57678.0
2020-09-14 13:55:00,51.25,51.27,51.19,51.21,40237.0,43.9984,44.0156,43.9469,43.9641,40237.0
2020-09-14 14:00:00,51.21,51.27,51.16,51.23,45412.0,43.9641,44.0156,43.9211,43.9812,45412.0
2020-09-14 14:05:00,51.23,51.32,51.23,51.27,40862.0,43.9812,44.0585,43.9812,44.0156,40862.0
2020-09-14 14:10:00,51.28,51.29,51.22,51.28,31191.0,44.0242,44.0328,43.9727,44.0242,31191.0
2020-09-14 14:15:00,51.28,51.32,51.26,51.29,44479.0,44.0242,44.0585,44.007,44.0328,44479.0
2020-09-14 14:20:00,51.28,51.29,51.22,51.23,35369.0,44.0242,44.0328,43.9727,43.9812,35369.0
2020-09-14 14:25:00,51.23,51.24,51.12,51.15,50009.0,43.9812,43.9898,43.8868,43.9126,50009.0
2020-09-14 14:30:00,51.15,51.16,51.01,51.05,91988.0,43.9126,43.9211,43.7924,43.8267,91988.0
2020-09-14 14:35:00,51.05,51.08,50.98,51.0,58521.0,43.8267,43.8525,43.7666,43.7838,58521.0
2020-09-14 14:40:00,51.0,51.1,51.0,51.09,53303.0,43.7838,43.8696,43.7838,43.8611,53303.0
2020-09-14 14:45:00,51.09,51.12,51.07,51.12,47467.0,43.8611,43.8868,43.8439,43.8868,47467.0
2020-09-14 14:50:00,51.12,51.17,50.95,50.95,77826.0,43.8868,43.9297,43.7409,43.7409,77826.0
2020-09-14 14:55:00,50.95,51.02,50.85,51.0,116479.0,43.7409,43.801,43.655,43.7838,116479.0
2020-09-14 15:00:00,51.0,51.02,50.93,50.96,63180.0,43.7838,43.801,43.7237,43.7494,63180.0
2020-09-14 15:05:00,50.96,51.09,50.92,51.09,60780.0,43.7494,43.8611,43.7151,43.8611,60780.0
2020-09-14 15:10:00,51.08,51.08,50.97,50.99,110508.0,43.8525,43.8525,43.758,43.7752,110508.0
2020-09-14 15:15:00,50.98,51.04,50.91,51.02,74836.0,43.7666,43.8181,43.7065,43.801,74836.0
2020-09-14 15:20:00,51.01,51.01,50.89,50.96,77895.0,43.7924,43.7924,43.6894,43.7494,77895.0
2020-09-14 15:25:00,50.96,51.08,50.94,51.08,76140.0,43.7494,43.8525,43.7323,43.8525,76140.0
2020-09-14 15:30:00,51.08,51.12,51.0,51.05,145671.0,43.8525,43.8868,43.7838,43.8267,145671.0
2020-09-14 15:35:00,51.05,51.15,51.02,51.14,88295.0,43.8267,43.9126,43.801,43.904,88295.0
2020-09-14 15:40:00,51.14,51.27,51.12,51.24,124009.0,43.904,44.0156,43.8868,43.9898,124009.0
2020-09-14 15:45:00,51.23,51.32,51.21,51.3,149438.0,43.9812,44.0585,43.9641,44.0413,149438.0
2020-09-14 15:50:00,51.31,51.34,51.21,51.23,189454.0,44.0499,44.0757,43.9641,43.9812,189454.0
2020-09-14 15:55:00,51.23,51.29,51.13,51.14,358079.0,43.9812,44.0328,43.8954,43.904,358079.0
2020-09-15 09:30:00,51.16,51.25,51.04,51.04,124484.0,43.9211,43.9984,43.8181,43.8181,124484.0
2020-09-15 09:35:00,51.03,51.27,51.03,51.18,77670.0,43.8095,44.0156,43.8095,43.9383,77670.0
2020-09-15 09:40:00,51.16,51.34,51.07,51.08,107867.0,43.9211,44.0757,43.8439,43.8525,107867.0
2020-09-15 09:45:00,51.07,51.08,50.78,50.83,135164.0,43.8439,43.8525,43.5949,43.6378,135164.0
2020-09-15 09:50:00,50.82,50.91,50.73,50.84,62880.0,43.6293,43.7065,43.552,43.6464,62880.0
2020-09-15 09:55:00,50.83,50.84,50.63,50.64,100616.0,43.6378,43.6464,43.4661,43.4747,100616.0
2020-09-15 10:00:00,50.64,50.83,50.62,50.78,97051.0,43.4747,43.6378,43.4576,43.5949,97051.0
2020-09-15 10:05:00,50.79,50.85,50.64,50.7,59487.0,43.6035,43.655,43.4747,43.5262,59487.0
2020-09-15 10:10:00,50.69,50.77,50.59,50.73,78230.0,43.5177,43.5863,43.4318,43.552,78230.0
2020-09-15 10:15:00,50.73,50.94,50.72,50.94,78210.0,43.552,43.7323,43.5434,43.7323,78210.0
2020-09-15 10:20:00,50.93,50.98,50.84,50.85,37989.0,43.7237,43.7666,43.6464,43.655,37989.0
2020-09-15 10:25:00,50.85,50.89,50.8,50.85,29330.0,43.655,43.6894,43.6121,43.655,29330.0
2020-09-15 10:30:00,50.86,50.96,50.82,50.89,42129.0,43.6636,43.7494,43.6293,43.6894,42129.0
2020-09-15 10:35:00,50.9,51.0,50.9,51.0,33931.0,43.6979,43.7838,43.6979,43.7838,33931.0
2020-09-15 10:40:00,50.99,51.13,50.93,50.93,46511.0,43.7752,43.8954,43.7237,43.7237,46511.0
2020-09-15 10:45:00,50.93,51.01,50.9,50.99,77275.0,43.7237,43.7924,43.6979,43.7752,77275.0
2020-09-15 10:50:00,51.0,51.05,50.94,50.96,27585.0,43.7838,43.8267,43.7323,43.7494,27585.0
2020-09-15 10:55:00,50.96,50.98,50.9,50.91,20345.0,43.7494,43.7666,43.6979,43.7065,20345.0
2020-09-15 11:00:00,50.9,50.94,50.86,50.87,50288.0,43.6979,43.7323,43.6636,43.6722,50288.0
2020-09-15 11:05:00,50.87,50.88,50.78,50.8,45995.0,43.6722,43.6808,43.5949,43.6121,45995.0
2020-09-15 11:10:00,50.8,50.81,50.73,50.75,26804.0,43.6121,43.6207,43.552,43.5692,26804.0
2020-09-15 11:15:00,50.75,50.8,50.71,50.79,45371.0,43.5692,43.6121,43.5348,43.6035,45371.0
2020-09-15 11:20:00,50.79,50.85,50.75,50.84,47667.0,43.6035,43.655,43.5692,43.6464,47667.0
2020-09-15 11:25:00,50.84,50.84,50.75,50.76,43256.0,43.6464,43.6464,43.5692,43.5777,43256.0
2020-09-15 11:30:00,50.76,50.76,50.68,50.71,71337.0,43.5777,43.5777,43.5091,43.5348,71337.0
2020-09-15 11:35:00,50.71,50.76,50.68,50.7,71714.0,43.5348,43.5777,43.5091,43.5262,71714.0
2020-09-15 11:40:00,50.7,50.7,50.6,50.62,141601.0,43.5262,43.5262,43.4404,43.4576,141601.0
2020-09-15 11:45:00,50.61,50.66,50.56,50.58,108426.0,43.449,43.4919,43.406,43.4232,108426.0
2020-09-15 11:50:00,50.59,50.7,50.58,50.68,71819.0,43.4318,43.5262,43.4232,43.5091,71819.0
2020-09-15 11:55:00,50.69,50.71,50.64,50.71,30165.0,43.5177,43.5348,43.4747,43.5348,30165.0
2020-09-15 12:00:00,50.71,50.79,50.69,50.74,64928.0,43.5348,43.6035,43.5177,43.5606,64928.0
2020-09-15 12:05:00,50.74,50.82,50.73,50.8,28351.0,43.5606,43.6293,43.552,43.6121,28351.0
2020-09-15 12:10:00,50.8,50.85,50.78,50.84,50110.0,43.6121,43.655,43.5949,43.6464,50110.0
2020-09-15 12:15:00,50.84,50.89,50.8,50.82,38632.0,43.6464,43.6894,43.6121,43.6293,38632.0
2020-09-15 12:20:00,50.82,50.85,50.78,50.85,30446.0,43.6293,43.655,43.5949,43.655,30446.0
2020-09-15 12:25:00,50.84,50.9,50.81,50.82,46995.0,43.6464,43.6979,43.6207,43.6293,46995.0
2020-09-15 12:30:00,50.81,50.85,50.81,50.83,34322.0,43.6207,43.655,43.6207,43.6378,34322.0
2020-09-15 12:35:00,50.83,50.84,50.8,50.83,52136.0,43.6378,43.6464,43.6121,43.6378,52136.0
2020-09-15 12:40:00,50.83,50.84,50.75,50.75,50776.0,43.6378,43.6464,43.5692,43.5692,50776.0
2020-09-15 12:45:00,50.75,50.81,50.75,50.78,83356.0,43.5692,43.6207,43.5692,43.5949,83356.0
2020-09-15 12:50:00,50.78,50.8,50.76,50.76,36490.0,43.5949,43.6121,43.5777,43.5777,36490.0
2020-09-15 12:55:00,50.76,50.76,50.67,50.7,75266.0,43.5777,43.5777,43.5005,43.5262,75266.0
2020-09-15 13:00:00,50.71,50.77,50.68,50.77,55880.0,43.5348,43.5863,43.5091,43.5863,55880.0
2020-09-15 13:05:00,50.77,50.77,50.69,50.73,47245.0,43.5863,43.5863,43.5177,43.552,47245.0
2020-09-15 13:10:00,50.73,50.75,50.7,50.72,29716.0,43.552,43.5692,43.5262,43.5434,29716.0
2020-09-15 13:15:00,50.72,50.74,50.64,50.65,58876.0,43.5434,43.5606,43.4747,43.4833,58876.0
2020-09-15 13:20:00,50.66,50.67,50.55,50.55,55066.0,43.4919,43.5005,43.3975,43.3975,55066.0
2020-09-15 13:25:00,50.55,50.59,50.5,50.57,91664.0,43.3975,43.4318,43.3545,43.4146,91664.0
2020-09-15 13:30:00,50.57,50.58,50.48,50.53,67980.0,43.4146,43.4232,43.3374,43.3803,67980.0
2020-09-15 13:35:00,50.54,50.61,50.53,50.58,26648.0,43.3889,43.449,43.3803,43.4232,26648.0
2020-09-15 13:40:00,50.58,50.65,50.56,50.63,38474.0,43.4232,43.4833,43.406,43.4661,38474.0
2020-09-15 13:45:00,50.62,50.64,50.57,50.58,48245.0,43.4576,43.4747,43.4146,43.4232,48245.0
2020-09-15 13:50:00,50.58,50.63,50.57,50.61,28835.0,43.4232,43.4661,43.4146,43.449,28835.0
2020-09-15 13:55:00,50.62,50.65,50.59,50.65,33727.0,43.4576,43.4833,43.4318,43.4833,33727.0
2020-09-15 14:00:00,50.64,50.67,50.6,50.65,55169.0,43.4747,43.5005,43.4404,43.4833,55169.0
2020-09-15 14:05:00,50.66,50.68,50.61,50.64,52311.0,43.4919,43.5091,43.449,43.4747,52311.0
2020-09-15 14:10:00,50.65,50.69,50.63,50.68,51363.0,43.4833,43.5177,43.4661,43.5091,51363.0
2020-09-15 14:15:00,50.68,50.68,50.64,50.66,60531.0,43.5091,43.5091,43.4747,43.4919,60531.0
2020-09-15 14:20:00,50.66,50.67,50.59,50.6,70240.0,43.4919,43.5005,43.4318,43.4404,70240.0
2020-09-15 14:25:00,50.6,50.63,50.58,50.61,57713.0,43.4404,43.4661,43.4232,43.449,57713.0
2020-09-15 14:30:00,50.61,50.61,50.56,50.6,77934.0,43.449,43.449,43.406,43.4404,77934.0
2020-09-15 14:35:00,50.59,50.65,50.59,50.62,56463.0,43.4318,43.4833,43.4318,43.4576,56463.0
2020-09-15 14:40:00,50.62,50.7,50.61,50.7,64638.0,43.4576,43.5262,43.449,43.5262,64638.0
2020-09-15 14:45:00,50.7,50.71,50.66,50.69,54372.0,43.5262,43.5348,43.4919,43.5177,54372.0
2020-09-15 14:50:00,50.69,50.71,50.68,50.69,54315.0,43.5177,43.5348,43.5091,43.5177,54315.0
2020-09-15 14:55:00,50.68,50.72,50.67,50.71,65597.0,43.5091,43.5434,43.5005,43.5348,65597.0
2020-09-15 15:00:00,50.71,50.71,50.61,50.62,53113.0,43.5348,43.5348,43.449,43.4576,53113.0
2020-09-15 15:05:00,50.64,50.64,50.54,50.55,111581.0,43.4747,43.4747,43.3889,43.3975,111581.0
2020-09-15 15:10:00,50.55,50.58,50.53,50.57,118296.0,43.3975,43.4232,43.3803,43.4146,118296.0
2020-09-15 15:15:00,50.56,50.63,50.55,50.58,59862.0,43.406,43.4661,43.3975,43.4232,59862.0
2020-09-15 15:20:00,50.58,50.61,50.53,50.53,97876.0,43.4232,43.449,43.3803,43.3803,97876.0
2020-09-15 15:25:00,50.54,50.56,50.47,50.49,162118.0,43.3889,43.406,43.3288,43.346,162118.0
2020-09-15 15:30:00,50.5,50.5,50.39,50.39,120070.0,43.3545,43.3545,43.2601,43.2601,120070.0
2020-09-15 15:35:00,50.39,50.41,50.3,50.31,237315.0,43.2601,43.2773,43.1828,43.1914,237315.0
2020-09-15 15:40:00,50.31,50.42,50.27,50.41,228676.0,43.1914,43.2859,43.1571,43.2773,228676.0
2020-09-15 15:45:00,50.4,50.48,50.37,50.48,181434.0,43.2687,43.3374,43.2429,43.3374,181434.0
2020-09-15 15:50:00,50.47,50.48,50.42,50.46,254523.0,43.3288,43.3374,43.2859,43.3202,254523.0
2020-09-15 15:55:00,50.46,50.48,50.36,50.38,538462.0,43.3202,43.3374,43.2343,43.2515,538462.0
2020-09-16 09:30:00,50.52,50.59,50.31,50.45,144484.0,43.3717,43.4318,43.1914,43.3116,144484.0
2020-09-16 09:35:00,50.45,50.61,50.37,50.55,80120.0,43.3116,43.449,43.2429,43.3975,80120.0
2020-09-16 09:40:00,50.57,50.6,50.48,50.52,122399.0,43.4146,43.4404,43.3374,43.3717,122399.0
2020-09-16 09:45:00,50.51,50.6,50.49,50.57,112089.0,43.3631,43.4404,43.346,43.4146,112089.0
2020-09-16 09:50:00,50.57,50.75,50.56,50.73,91971.0,43.4146,43.5692,43.406,43.552,91971.0
2020-09-16 09:55:00,50.74,50.87,50.72,50.77,121159.0,43.5606,43.6722,43.5434,43.5863,121159.0
2020-09-16 10:00:00,50.77,51.01,50.75,50.99,136613.0,43.5863,43.7924,43.5692,43.7752,136613.0
2020-09-16 10:05:00,50.99,51.15,50.98,51.11,189278.0,43.7752,43.9126,43.7666,43.8782,189278.0
2020-09-16 10:10:00,51.12,51.3,51.12,51.26,189288.0,43.8868,44.0413,43.8868,44.007,189288.0
2020-09-16 10:15:00,51.26,51.38,51.24,51.37,131922.0,44.007,44.11,43.9898,44.1014,131922.0
2020-09-16 10:20:00,51.37,51.6,51.35,51.59,234723.0,44.1014,44.2989,44.0843,44.2903,234723.0
2020-09-16 10:25:00,51.58,51.58,51.39,51.45,192269.0,44.2817,44.2817,44.1186,44.1701,192269.0
2020-09-16 10:30:00,51.45,51.53,51.43,51.48,124512.0,44.1701,44.2388,44.1529,44.1959,124512.0
2020-09-16 10:35:00,51.49,51.55,51.46,51.54,119199.0,44.2045,44.256,44.1787,44.2474,119199.0
2020-09-16 10:40:00,51.54,51.62,51.53,51.59,114876.0,44.2474,44.3161,44.2388,44.2903,114876.0
2020-09-16 10:45:00,51.59,51.69,51.55,51.6,153868.0,44.2903,44.3762,44.256,44.2989,153868.0
2020-09-16 10:50:00,51.62,51.7,51.61,51.64,92295.0,44.3161,44.3847,44.3075,44.3332,92295.0
2020-09-16 10:55:00,51.63,51.75,51.58,51.74,126042.0,44.3246,44.4277,44.2817,44.4191,126042.0
2020-09-16 11:00:00,51.75,51.87,51.69,51.83,180671.0,44.4277,44.5307,44.3762,44.4963,180671.0
2020-09-16 11:05:00,51.84,51.85,51.75,51.76,160132.0,44.5049,44.5135,44.4277,44.4363,160132.0
2020-09-16 11:10:00,51.77,51.79,51.64,51.65,80458.0,44.4448,44.462,44.3332,44.3418,80458.0
2020-09-16 11:15:00,51.65,51.74,51.65,51.68,85508.0,44.3418,44.4191,44.3418,44.3676,85508.0
2020-09-16 11:20:00,51.68,51.68,51.61,51.63,51314.0,44.3676,44.3676,44.3075,44.3246,51314.0
2020-09-16 11:25:00,51.63,51.65,51.59,51.65,30475.0,44.3246,44.3418,44.2903,44.3418,30475.0
2020-09-16 11:30:00,51.65,51.65,51.56,51.59,50395.0,44.3418,44.3418,44.2646,44.2903,50395.0
2020-09-16 11:35:00,51.59,51.62,51.55,51.59,37445.0,44.2903,44.3161,44.256,44.2903,37445.0
2020-09-16 11:40:00,51.59,51.64,51.58,51.6,42430.0,44.2903,44.3332,44.2817,44.2989,42430.0
2020-09-16 11:45:00,51.6,51.61,51.55,51.57,32929.0,44.2989,44.3075,44.256,44.2731,32929.0
2020-09-16 11:50:00,51.57,51.57,51.5,51.52,50723.0,44.2731,44.2731,44.213,44.2302,50723.0
2020-09-16 11:55:00,51.51,51.55,51.48,51.52,48799.0,44.2216,44.256,44.1959,44.2302,48799.0
2020-09-16 12:00:00,51.52,51.6,51.5,51.54,48238.0,44.2302,44.2989,44.213,44.2474,48238.0
2020-09-16 12:05:00,51.54,51.55,51.5,51.52,34462.0,44.2474,44.256,44.213,44.2302,34462.0
2020-09-16 12:10:00,51.51,51.54,51.49,51.53,45224.0,44.2216,44.2474,44.2045,44.2388,45224.0
2020-09-16 12:15:00,51.53,51.53,51.47,51.51,30502.0,44.2388,44.2388,44.1873,44.2216,30502.0
2020-09-16 12:20:00,51.51,51.63,51.5,51.62,40453.0,44.2216,44.3246,44.213,44.3161,40453.0
2020-09-16 12:25:00,51.61,51.67,51.6,51.66,50488.0,44.3075,44.359,44.2989,44.3504,50488.0
2020-09-16 12:30:00,51.65,51.66,51.59,51.61,17803.0,44.3418,44.3504,44.2903,44.3075,17803.0
2020-09-16 12:35:00,51.62,51.64,51.6,51.62,43141.0,44.3161,44.3332,44.2989,44.3161,43141.0
2020-09-16 12:40:00,51.62,51.65,51.59,51.65,22057.0,44.3161,44.3418,44.2903,44.3418,22057.0
2020-09-16 12:45:00,51.65,51.71,51.64,51.7,45157.0,44.3418,44.3933,44.3332,44.3847,45157.0
2020-09-16 12:50:00,51.7,51.74,51.68,51.69,38811.0,44.3847,44.4191,44.3676,44.3762,38811.0
2020-09-16 12:55:00,51.69,51.73,51.64,51.64,35721.0,44.3762,44.4105,44.3332,44.3332,35721.0
2020-09-16 13:00:00,51.64,51.67,51.6,51.63,23910.0,44.3332,44.359,44.2989,44.3246,23910.0
2020-09-16 13:05:00,51.63,51.63,51.56,51.58,38124.0,44.3246,44.3246,44.2646,44.2817,38124.0
2020-09-16 13:10:00,51.58,51.61,51.56,51.6,65145.0,44.2817,44.3075,44.2646,44.2989,65145.0
2020-09-16 13:15:00,51.6,51.67,51.58,51.67,54764.0,44.2989,44.359,44.2817,44.359,54764.0
2020-09-16 13:20:00,51.68,51.68,51.63,51.64,44749.0,44.3676,44.3676,44.3246,44.3332,44749.0
2020-09-16 13:25:00,51.64,51.66,51.59,51.62,31615.0,44.3332,44.3504,44.2903,44.3161,31615.0
2020-09-16 13:30:00,51.62,51.65,51.58,51.65,35332.0,44.3161,44.3418,44.2817,44.3418,35332.0
2020-09-16 13:35:00,51.64,51.65,51.6,51.65,42087.0,44.3332,44.3418,44.2989,44.3418,42087.0
2020-09-16 13:40:00,51.65,51.66,51.61,51.64,37291.0,44.3418,44.3504,44.3075,44.3332,37291.0
2020-09-16 13:45:00,51.64,51.8,51.61,51.74,200633.0,44.3332,44.4706,44.3075,44.4191,200633.0
2020-09-16 13:50:00,51.73,51.76,51.71,51.73,21847.0,44.4105,44.4363,44.3933,44.4105,21847.0
2020-09-16 13:55:00,51.73,51.75,51.65,51.66,38788.0,44.4105,44.4277,44.3418,44.3504,38788.0
2020-09-16 14:00:00,51.67,51.86,51.66,51.7,64008.0,44.359,44.5221,44.3504,44.3847,64008.0
2020-09-16 14:05:00,51.7,51.74,51.67,51.72,74936.0,44.3847,44.4191,44.359,44.4019,74936.0
2020-09-16 14:10:00,51.72,51.76,51.67,51.69,64622.0,44.4019,44.4363,44.359,44.3762,64622.0
2020-09-16 14:15:00,51.68,51.8,51.68,51.75,72895.0,44.3676,44.4706,44.3676,44.4277,72895.0
2020-09-16 14:20:00,51.74,51.76,51.7,51.73,25863.0,44.4191,44.4363,44.3847,44.4105,25863.0
2020-09-16 14:25:00,51.74,51.77,51.71,51.74,40591.0,44.4191,44.4448,44.3933,44.4191,40591.0
2020-09-16 14:30:00,51.75,51.8,51.74,51.78,53417.0,44.4277,44.4706,44.4191,44.4534,53417.0
2020-09-16 14:35:00,51.78,51.86,51.74,51.86,71868.0,44.4534,44.5221,44.4191,44.5221,71868.0
2020-09-16 14:40:00,51.85,51.91,51.78,51.8,68248.0,44.5135,44.565,44.4534,44.4706,68248.0
2020-09-16 14:45:00,51.8,51.85,51.77,51.83,68297.0,44.4706,44.5135,44.4448,44.4963,68297.0
2020-09-16 14:50:00,51.83,51.84,51.61,51.62,104684.0,44.4963,44.5049,44.3075,44.3161,104684.0
2020-09-16 14:55:00,51.61,51.67,51.55,51.63,78372.0,44.3075,44.359,44.256,44.3246,78372.0
2020-09-16 15:00:00,51.63,51.69,51.58,51.61,50764.0,44.3246,44.3762,44.2817,44.3075,50764.0
2020-09-16 15:05:00,51.61,51.61,51.41,51.42,68430.0,44.3075,44.3075,44.1358,44.1444,68430.0
2020-09-16 15:10:00,51.42,51.44,51.21,51.39,130970.0,44.1444,44.1615,43.9641,44.1186,130970.0
2020-09-16 15:15:00,51.39,51.45,51.29,51.45,90974.0,44.1186,44.1701,44.0328,44.1701,90974.0
2020-09-16 15:20:00,51.45,51.47,51.35,51.37,73108.0,44.1701,44.1873,44.0843,44.1014,73108.0
2020-09-16 15:25:00,51.37,51.46,51.34,51.35,105520.0,44.1014,44.1787,44.0757,44.0843,105520.0
2020-09-16 15:30:00,51.35,51.39,51.17,51.26,182134.0,44.0843,44.1186,43.9297,44.007,182134.0
2020-09-16 15:35:00,51.27,51.39,51.26,51.32,61320.0,44.0156,44.1186,44.007,44.0585,61320.0
2020-09-16 15:40:00,51.31,51.39,51.22,51.37,68557.0,44.0499,44.1186,43.9727,44.1014,68557.0
2020-09-16 15:45:00,51.38,51.5,51.35,51.38,178018.0,44.11,44.213,44.0843,44.11,178018.0
2020-09-16 15:50:00,51.39,51.45,51.22,51.23,230599.0,44.1186,44.1701,43.9727,43.9812,230599.0
2020-09-16 15:55:00,51.23,51.24,51.1,51.17,329131.0,43.9812,43.9898,43.8696,43.9297,329131.0
2020-09-17 09:30:00,50.41,50.5,50.26,50.5,134643.0,43.2773,43.3545,43.1485,43.3545,134643.0
2020-09-17 09:35:00,50.52,50.68,50.47,50.59,57749.0,43.3717,43.5091,43.3288,43.4318,57749.0
2020-09-17 09:40:00,50.61,50.66,50.4,50.41,62161.0,43.449,43.4919,43.2687,43.2773,62161.0
2020-09-17 09:45:00,50.4,50.5,50.4,50.45,117012.0,43.2687,43.3545,43.2687,43.3116,117012.0
2020-09-17 09:50:00,50.43,50.56,50.35,50.49,59529.0,43.2944,43.406,43.2258,43.346,59529.0
2020-09-17 09:55:00,50.49,50.55,50.41,50.54,59532.0,43.346,43.3975,43.2773,43.3889,59532.0
2020-09-17 10:00:00,50.55,50.56,50.38,50.49,49991.0,43.3975,43.406,43.2515,43.346,49991.0
2020-09-17 10:05:00,50.49,50.67,50.49,50.56,51465.0,43.346,43.5005,43.346,43.406,51465.0
2020-09-17 10:10:00,50.55,50.73,50.54,50.65,53008.0,43.3975,43.552,43.3889,43.4833,53008.0
2020-09-17 10:15:00,50.64,50.72,50.62,50.64,26388.0,43.4747,43.5434,43.4576,43.4747,26388.0
2020-09-17 10:20:00,50.65,50.83,50.65,50.75,60284.0,43.4833,43.6378,43.4833,43.5692,60284.0
2020-09-17 10:25:00,50.73,50.8,50.71,50.77,31276.0,43.552,43.6121,43.5348,43.5863,31276.0
2020-09-17 10:30:00,50.79,50.83,50.66,50.78,40081.0,43.6035,43.6378,43.4919,43.5949,40081.0
2020-09-17 10:35:00,50.79,50.82,50.74,50.78,26281.0,43.6035,43.6293,43.5606,43.5949,26281.0
2020-09-17 10:40:00,50.77,50.85,50.74,50.8,33085.0,43.5863,43.655,43.5606,43.6121,33085.0
2020-09-17 10:45:00,50.8,50.9,50.78,50.78,41864.0,43.6121,43.6979,43.5949,43.5949,41864.0
2020-09-17 10:50:00,50.8,50.89,50.8,50.84,18486.0,43.6121,43.6894,43.6121,43.6464,18486.0
2020-09-17 10:55:00,50.84,50.84,50.74,50.74,22210.0,43.6464,43.6464,43.5606,43.5606,22210.0
2020-09-17 11:00:00,50.75,50.91,50.74,50.91,33014.0,43.5692,43.7065,43.5606,43.7065,33014.0
2020-09-17 11:05:00,50.91,50.93,50.82,50.84,21452.0,43.7065,43.7237,43.6293,43.6464,21452.0
2020-09-17 11:10:00,50.84,50.86,50.79,50.82,22100.0,43.6464,43.6636,43.6035,43.6293,22100.0
2020-09-17 11:15:00,50.82,50.84,50.74,50.77,22480.0,43.6293,43.6464,43.5606,43.5863,22480.0
2020-09-17 11:20:00,50.77,50.8,50.73,50.75,21856.0,43.5863,43.6121,43.552,43.5692,21856.0
2020-09-17 11:25:00,50.75,50.76,50.65,50.67,41465.0,43.5692,43.5777,43.4833,43.5005,41465.0
2020-09-17 11:30:00,50.66,50.71,50.61,50.64,40737.0,43.4919,43.5348,43.449,43.4747,40737.0
2020-09-17 11:35:00,50.64,50.66,50.56,50.56,25186.0,43.4747,43.4919,43.406,43.406,25186.0
2020-09-17 11:40:00,50.57,50.59,50.51,50.55,27820.0,43.4146,43.4318,43.3631,43.3975,27820.0
2020-09-17 11:45:00,50.54,50.56,50.49,50.51,33474.0,43.3889,43.406,43.346,43.3631,33474.0
2020-09-17 11:50:00,50.51,50.54,50.47,50.48,24142.0,43.3631,43.3889,43.3288,43.3374,24142.0
2020-09-17 11:55:00,50.49,50.5,50.38,50.45,67892.0,43.346,43.3545,43.2515,43.3116,67892.0
2020-09-17 12:00:00,50.43,50.47,50.4,50.43,24144.0,43.2944,43.3288,43.2687,43.2944,24144.0
2020-09-17 12:05:00,50.43,50.49,50.37,50.38,35520.0,43.2944,43.346,43.2429,43.2515,35520.0
2020-09-17 12:10:00,50.38,50.39,50.24,50.25,70541.0,43.2515,43.2601,43.1313,43.1399,70541.0
2020-09-17 12:15:00,50.24,50.25,50.04,50.1,134544.0,43.1313,43.1399,42.9596,43.0111,134544.0
2020-09-17 12:20:00,50.08,50.13,50.03,50.08,49677.0,42.994,43.0369,42.951,42.994,49677.0
2020-09-17 12:25:00,50.08,50.19,50.07,50.14,44033.0,42.994,43.0884,42.9854,43.0455,44033.0
2020-09-17 12:30:00,50.12,50.15,50.1,50.13,33980.0,43.0283,43.0541,43.0111,43.0369,33980.0
2020-09-17 12:35:00,50.12,50.24,50.12,50.22,41405.0,43.0283,43.1313,43.0283,43.1142,41405.0
2020-09-17 12:40:00,50.22,50.22,50.13,50.18,36024.0,43.1142,43.1142,43.0369,43.0798,36024.0
2020-09-17 12:45:00,50.18,50.21,50.11,50.19,41196.0,43.0798,43.1056,43.0197,43.0884,41196.0
2020-09-17 12:50:00,50.18,50.23,50.14,50.18,37665.0,43.0798,43.1227,43.0455,43.0798,37665.0
2020-09-17 12:55:00,50.18,50.25,50.17,50.2,53762.0,43.0798,43.1399,43.0712,43.097,53762.0
2020-09-17 13:00:00,50.2,50.21,50.16,50.17,35316.0,43.097,43.1056,43.0626,43.0712,35316.0
2020-09-17 13:05:00,50.16,50.17,50.08,50.09,46401.0,43.0626,43.0712,42.994,43.0025,46401.0
2020-09-17 13:10:00,50.09,50.14,50.06,50.12,42313.0,43.0025,43.0455,42.9768,43.0283,42313.0
2020-09-17 13:15:00,50.12,50.15,50.05,50.08,105522.0,43.0283,43.0541,42.9682,42.994,105522.0
2020-09-17 13:20:00,50.07,50.22,50.05,50.15,122112.0,42.9854,43.1142,42.9682,43.0541,122112.0
2020-09-17 13:25:00,50.16,50.17,50.07,50.08,91239.0,43.0626,43.0712,42.9854,42.994,91239.0
2020-09-17 13:30:00,50.08,50.11,50.04,50.05,64816.0,42.994,43.0197,42.9596,42.9682,64816.0
2020-09-17 13:35:00,50.05,50.08,50.04,50.05,63786.0,42.9682,42.994,42.9596,42.9682,63786.0
2020-09-17 13:40:00,50.05,50.14,50.02,50.12,81413.0,42.9682,43.0455,42.9425,43.0283,81413.0
2020-09-17 13:45:00,50.11,50.18,50.06,50.18,39622.0,43.0197,43.0798,42.9768,43.0798,39622.0
2020-09-17 13:50:00,50.18,50.18,50.14,50.16,21438.0,43.0798,43.0798,43.0455,43.0626,21438.0
2020-09-17 13:55:00,50.16,50.16,50.1,50.14,26173.0,43.0626,43.0626,43.0111,43.0455,26173.0
2020-09-17 14:00:00,50.15,50.23,50.12,50.22,39122.0,43.0541,43.1227,43.0283,43.1142,39122.0
2020-09-17 14:05:00,50.22,50.24,50.18,50.18,52201.0,43.1142,43.1313,43.0798,43.0798,52201.0
2020-09-17 14:10:00,50.19,50.23,50.15,50.16,106574.0,43.0884,43.1227,43.0541,43.0626,106574.0
2020-09-17 14:15:00,50.16,50.21,50.15,50.2,61168.0,43.0626,43.1056,43.0541,43.097,61168.0
2020-09-17 14:20:00,50.2,50.24,50.19,50.21,31553.0,43.097,43.1313,43.0884,43.1056,31553.0
2020-09-17 14:25:00,50.21,50.28,50.17,50.17,74110.0,43.1056,43.1657,43.0712,43.0712,74110.0
2020-09-17 14:30:00,50.16,50.17,50.08,50.09,74495.0,43.0626,43.0712,42.994,43.0025,74495.0
2020-09-17 14:35:00,50.09,50.09,50.02,50.05,88318.0,43.0025,43.0025,42.9425,42.9682,88318.0
2020-09-17 14:40:00,50.05,50.1,50.02,50.1,150307.0,42.9682,43.0111,42.9425,43.0111,150307.0
2020-09-17 14:45:00,50.1,50.17,50.08,50.12,42866.0,43.0111,43.0712,42.994,43.0283,42866.0
2020-09-17 14:50:00,50.12,50.15,50.09,50.15,31423.0,43.0283,43.0541,43.0025,43.0541,31423.0
2020-09-17 14:55:00,50.14,50.19,50.13,50.15,41954.0,43.0455,43.0884,43.0369,43.0541,41954.0
2020-09-17 15:00:00,50.15,50.17,50.02,50.04,76136.0,43.0541,43.0712,42.9425,42.9596,76136.0
2020-09-17 15:05:00,50.03,50.07,50.02,50.05,125499.0,42.951,42.9854,42.9425,42.9682,125499.0
2020-09-17 15:10:00,50.05,50.21,50.04,50.18,76378.0,42.9682,43.1056,42.9596,43.0798,76378.0
2020-09-17 15:15:00,50.17,50.19,50.06,50.06,75152.0,43.0712,43.0884,42.9768,42.9768,75152.0
2020-09-17 15:20:00,50.06,50.11,50.01,50.02,90301.0,42.9768,43.0197,42.9339,42.9425,90301.0
2020-09-17 15:25:00,50.02,50.12,49.98,50.09,161934.0,42.9425,43.0283,42.9081,43.0025,161934.0
2020-09-17 15:30:00,50.08,50.19,50.06,50.18,160412.0,42.994,43.0884,42.9768,43.0798,160412.0
2020-09-17 15:35:00,50.19,50.22,50.11,50.18,162708.0,43.0884,43.1142,43.0197,43.0798,162708.0
2020-09-17 15:40:00,50.18,50.23,50.16,50.17,169716.0,43.0798,43.1227,43.0626,43.0712,169716.0
2020-09-17 15:45:00,50.17,50.19,50.07,50.16,150315.0,43.0712,43.0884,42.9854,43.0626,150315.0
2020-09-17 15:50:00,50.15,50.2,50.09,50.16,344720.0,43.0541,43.097,43.0025,43.0626,344720.0
2020-09-17 15:55:00,50.17,50.27,50.16,50.25,326004.0,43.0712,43.1571,43.0626,43.1399,326004.0
2020-09-18 09:30:00,50.37,50.51,50.21,50.47,896153.0,43.2429,43.3631,43.1056,43.3288,896153.0
2020-09-18 09:35:00,50.47,50.57,50.26,50.27,113935.0,43.3288,43.4146,43.1485,43.1571,113935.0
2020-09-18 09:40:00,50.26,50.28,50.14,50.18,75849.0,43.1485,43.1657,43.0455,43.0798,75849.0
2020-09-18 09:45:00,50.17,50.23,50.1,50.16,108518.0,43.0712,43.1227,43.0111,43.0626,108518.0
2020-09-18 09:50:00,50.17,50.23,50.05,50.2,69972.0,43.0712,43.1227,42.9682,43.097,69972.0
2020-09-18 09:55:00,50.21,50.21,50.12,50.2,52608.0,43.1056,43.1056,43.0283,43.097,52608.0
2020-09-18 10:00:00,50.2,50.27,50.13,50.21,99186.0,43.097,43.1571,43.0369,43.1056,99186.0
2020-09-18 10:05:00,50.2,50.6,50.17,50.6,137599.0,43.097,43.4404,43.0712,43.4404,137599.0
2020-09-18 10:10:00,50.6,50.66,50.52,50.66,93337.0,43.4404,43.4919,43.3717,43.4919,93337.0
2020-09-18 10:15:00,50.65,50.77,50.64,50.77,96146.0,43.4833,43.5863,43.4747,43.5863,96146.0
2020-09-18 10:20:00,50.77,50.88,50.75,50.88,130901.0,43.5863,43.6808,43.5692,43.6808,130901.0
2020-09-18 10:25:00,50.87,50.94,50.84,50.89,88085.0,43.6722,43.7323,43.6464,43.6894,88085.0
2020-09-18 10:30:00,50.9,50.92,50.72,50.82,100783.0,43.6979,43.7151,43.5434,43.6293,100783.0
2020-09-18 10:35:00,50.81,50.82,50.72,50.79,58637.0,43.6207,43.6293,43.5434,43.6035,58637.0
2020-09-18 10:40:00,50.8,50.86,50.72,50.83,42472.0,43.6121,43.6636,43.5434,43.6378,42472.0
2020-09-18 10:45:00,50.83,50.83,50.73,50.82,44811.0,43.6378,43.6378,43.552,43.6293,44811.0
2020-09-18 10:50:00,50.82,50.84,50.64,50.66,39467.0,43.6293,43.6464,43.4747,43.4919,39467.0
2020-09-18 10:55:00,50.67,50.7,50.62,50.66,27350.0,43.5005,43.5262,43.4576,43.4919,27350.0
2020-09-18 11:00:00,50.66,50.77,50.61,50.75,69213.0,43.4919,43.5863,43.449,43.5692,69213.0
2020-09-18 11:05:00,50.76,50.79,50.73,50.73,35993.0,43.5777,43.6035,43.552,43.552,35993.0
2020-09-18 11:10:00,50.73,50.74,50.7,50.71,101455.0,43.552,43.5606,43.5262,43.5348,101455.0
2020-09-18 11:15:00,50.72,50.75,50.55,50.6,71059.0,43.5434,43.5692,43.3975,43.4404,71059.0
2020-09-18 11:20:00,50.6,50.69,50.59,50.68,35219.0,43.4404,43.5177,43.4318,43.5091,35219.0
2020-09-18 11:25:00,50.68,50.76,50.66,50.76,35221.0,43.5091,43.5777,43.4919,43.5777,35221.0
2020-09-18 11:30:00,50.77,50.77,50.65,50.66,44880.0,43.5863,43.5863,43.4833,43.4919,44880.0
2020-09-18 11:35:00,50.66,50.74,50.65,50.73,36941.0,43.4919,43.5606,43.4833,43.552,36941.0
2020-09-18 11:40:00,50.73,50.82,50.71,50.73,28257.0,43.552,43.6293,43.5348,43.552,28257.0
2020-09-18 11:45:00,50.73,50.83,50.73,50.83,39057.0,43.552,43.6378,43.552,43.6378,39057.0
2020-09-18 11:50:00,50.83,50.85,50.74,50.74,27596.0,43.6378,43.655,43.5606,43.5606,27596.0
2020-09-18 11:55:00,50.74,50.78,50.7,50.73,19905.0,43.5606,43.5949,43.5262,43.552,19905.0
2020-09-18 12:00:00,50.73,50.78,50.72,50.75,25987.0,43.552,43.5949,43.5434,43.5692,25987.0
2020-09-18 12:05:00,50.75,50.79,50.72,50.76,36676.0,43.5692,43.6035,43.5434,43.5777,36676.0
2020-09-18 12:10:00,50.76,50.79,50.74,50.76,43164.0,43.5777,43.6035,43.5606,43.5777,43164.0
2020-09-18 12:15:00,50.76,50.76,50.68,50.68,36485.0,43.5777,43.5777,43.5091,43.5091,36485.0
2020-09-18 12:20:00,50.68,50.73,50.67,50.72,20831.0,43.5091,43.552,43.5005,43.5434,20831.0
2020-09-18 12:25:00,50.73,50.75,50.69,50.72,33784.0,43.552,43.5692,43.5177,43.5434,33784.0
2020-09-18 12:30:00,50.73,50.74,50.62,50.66,38581.0,43.552,43.5606,43.4576,43.4919,38581.0
2020-09-18 12:35:00,50.66,50.74,50.66,50.72,37725.0,43.4919,43.5606,43.4919,43.5434,37725.0
2020-09-18 12:40:00,50.72,50.72,50.64,50.65,33475.0,43.5434,43.5434,43.4747,43.4833,33475.0
2020-09-18 12:45:00,50.66,50.7,50.64,50.65,25022.0,43.4919,43.5262,43.4747,43.4833,25022.0
2020-09-18 12:50:00,50.64,50.66,50.56,50.58,22656.0,43.4747,43.4919,43.406,43.4232,22656.0
2020-09-18 12:55:00,50.57,50.58,50.53,50.57,15868.0,43.4146,43.4232,43.3803,43.4146,15868.0
2020-09-18 13:00:00,50.57,50.59,50.51,50.57,23045.0,43.4146,43.4318,43.3631,43.4146,23045.0
2020-09-18 13:05:00,50.57,50.58,50.53,50.54,28629.0,43.4146,43.4232,43.3803,43.3889,28629.0
2020-09-18 13:10:00,50.54,50.6,50.51,50.58,51077.0,43.3889,43.4404,43.3631,43.4232,51077.0
2020-09-18 13:15:00,50.58,50.58,50.49,50.53,57387.0,43.4232,43.4232,43.346,43.3803,57387.0
2020-09-18 13:20:00,50.53,50.6,50.53,50.55,45369.0,43.3803,43.4404,43.3803,43.3975,45369.0
2020-09-18 13:25:00,50.55,50.57,50.37,50.37,42706.0,43.3975,43.4146,43.2429,43.2429,42706.0
2020-09-18 13:30:00,50.36,50.36,50.17,50.21,96582.0,43.2343,43.2343,43.0712,43.1056,96582.0
2020-09-18 13:35:00,50.22,50.27,50.13,50.21,82381.0,43.1142,43.1571,43.0369,43.1056,82381.0
2020-09-18 13:40:00,50.21,50.24,50.16,50.22,44136.0,43.1056,43.1313,43.0626,43.1142,44136.0
2020-09-18 13:45:00,50.21,50.24,50.17,50.19,35051.0,43.1056,43.1313,43.0712,43.0884,35051.0
2020-09-18 13:50:00,50.2,50.22,50.18,50.2,37083.0,43.097,43.1142,43.0798,43.097,37083.0
2020-09-18 13:55:00,50.2,50.29,50.16,50.28,69008.0,43.097,43.1742,43.0626,43.1657,69008.0
2020-09-18 14:00:00,50.28,50.28,50.14,50.15,55286.0,43.1657,43.1657,43.0455,43.0541,55286.0
2020-09-18 14:05:00,50.15,50.23,50.14,50.18,79111.0,43.0541,43.1227,43.0455,43.0798,79111.0
2020-09-18 14:10:00,50.17,50.22,50.14,50.21,67044.0,43.0712,43.1142,43.0455,43.1056,67044.0
2020-09-18 14:15:00,50.21,50.25,50.1,50.13,63061.0,43.1056,43.1399,43.0111,43.0369,63061.0
2020-09-18 14:20:00,50.13,50.24,50.11,50.19,75855.0,43.0369,43.1313,43.0197,43.0884,75855.0
2020-09-18 14:25:00,50.2,50.24,50.15,50.17,55453.0,43.097,43.1313,43.0541,43.0712,55453.0
2020-09-18 14:30:00,50.17,50.19,50.13,50.18,31406.0,43.0712,43.0884,43.0369,43.0798,31406.0
2020-09-18 14:35:00,50.18,50.21,50.17,50.19,31677.0,43.0798,43.1056,43.0712,43.0884,31677.0
2020-09-18 14:40:00,50.18,50.22,50.1,50.12,50429.0,43.0798,43.1142,43.0111,43.0283,50429.0
2020-09-18 14:45:00,50.13,50.21,50.12,50.2,62041.0,43.0369,43.1056,43.0283,43.097,62041.0
2020-09-18 14:50:00,50.19,50.23,50.15,50.2,51774.0,43.0884,43.1227,43.0541,43.097,51774.0
2020-09-18 14:55:00,50.19,50.22,50.16,50.21,47860.0,43.0884,43.1142,43.0626,43.1056,47860.0
2020-09-18 15:00:00,50.21,50.28,50.2,50.28,36365.0,43.1056,43.1657,43.097,43.1657,36365.0
2020-09-18 15:05:00,50.28,50.28,50.2,50.2,43990.0,43.1657,43.1657,43.097,43.097,43990.0
2020-09-18 15:10:00,50.22,50.25,50.17,50.18,35469.0,43.1142,43.1399,43.0712,43.0798,35469.0
2020-09-18 15:15:00,50.18,50.21,50.17,50.17,32487.0,43.0798,43.1056,43.0712,43.0712,32487.0
2020-09-18 15:20:00,50.17,50.2,50.14,50.2,71033.0,43.0712,43.097,43.0455,43.097,71033.0
2020-09-18 15:25:00,50.21,50.31,50.19,50.3,69741.0,43.1056,43.1914,43.0884,43.1828,69741.0
2020-09-18 15:30:00,50.3,50.32,50.15,50.2,96012.0,43.1828,43.2,43.0541,43.097,96012.0
2020-09-18 15:35:00,50.21,50.33,50.18,50.3,134199.0,43.1056,43.2086,43.0798,43.1828,134199.0
2020-09-18 15:40:00,50.31,50.39,50.29,50.29,110237.0,43.1914,43.2601,43.1742,43.1742,110237.0
2020-09-18 15:45:00,50.3,50.38,50.26,50.3,150730.0,43.1828,43.2515,43.1485,43.1828,150730.0
2020-09-18 15:50:00,50.31,50.32,50.07,50.08,222948.0,43.1914,43.2,42.9854,42.994,222948.0
2020-09-18 15:55:00,50.08,50.2,50.07,50.08,415244.0,42.994,43.097,42.9854,42.994,415244.0
2020-09-21 09:30:00,48.86,49.02,48.72,48.83,276367.0,41.9466,42.0839,41.8264,41.9208,276367.0
2020-09-21 09:35:00,48.86,48.87,48.61,48.82,227094.0,41.9466,41.9552,41.732,41.9122,227094.0
2020-09-21 09:40:00,48.8,49.03,48.74,48.8,131534.0,41.8951,42.0925,41.8436,41.8951,131534.0
2020-09-21 09:45:00,48.8,48.92,48.73,48.79,115264.0,41.8951,41.9981,41.835,41.8865,115264.0
2020-09-21 09:50:00,48.79,48.89,48.67,48.82,116705.0,41.8865,41.9723,41.7835,41.9122,116705.0
2020-09-21 09:55:00,48.82,48.95,48.65,48.93,91861.0,41.9122,42.0239,41.7663,42.0067,91861.0
2020-09-21 10:00:00,48.93,49.09,48.81,48.95,108686.0,42.0067,42.144,41.9037,42.0239,108686.0
2020-09-21 10:05:00,48.96,48.96,48.82,48.88,59286.0,42.0324,42.0324,41.9122,41.9638,59286.0
2020-09-21 10:10:00,48.89,48.91,48.57,48.61,98573.0,41.9723,41.9895,41.6976,41.732,98573.0
2020-09-21 10:15:00,48.6,48.6,48.2,48.21,160455.0,41.7234,41.7234,41.38,41.3886,160455.0
2020-09-21 10:20:00,48.21,48.21,48.05,48.16,133430.0,41.3886,41.3886,41.2512,41.3456,133430.0
2020-09-21 10:25:00,48.15,48.17,48.01,48.15,99645.0,41.337,41.3542,41.2169,41.337,99645.0
2020-09-21 10:30:00,48.14,48.14,47.93,47.99,100176.0,41.3285,41.3285,41.1482,41.1997,100176.0
2020-09-21 10:35:00,47.98,48.01,47.72,47.8,143405.0,41.1911,41.2169,40.9679,41.0366,143405.0
2020-09-21 10:40:00,47.78,47.87,47.68,47.77,84823.0,41.0194,41.0967,40.9335,41.0108,84823.0
2020-09-21 10:45:00,47.76,47.86,47.68,47.83,122263.0,41.0022,41.0881,40.9335,41.0623,122263.0
2020-09-21 10:50:00,47.82,47.86,47.75,47.85,67542.0,41.0537,41.0881,40.9936,41.0795,67542.0
2020-09-21 10:55:00,47.84,47.85,47.73,47.76,56968.0,41.0709,41.0795,40.9765,41.0022,56968.0
2020-09-21 11:00:00,47.74,47.84,47.65,47.83,110268.0,40.9851,41.0709,40.9078,41.0623,110268.0
2020-09-21 11:05:00,47.83,47.91,47.83,47.89,49074.0,41.0623,41.131,41.0623,41.1138,49074.0
2020-09-21 11:10:00,47.89,47.94,47.75,47.76,62944.0,41.1138,41.1568,40.9936,41.0022,62944.0
2020-09-21 11:15:00,47.76,47.76,47.56,47.61,69195.0,41.0022,41.0022,40.8305,40.8735,69195.0
2020-09-21 11:20:00,47.61,47.63,47.54,47.62,66588.0,40.8735,40.8906,40.8134,40.882,66588.0
2020-09-21 11:25:00,47.63,47.63,47.53,47.57,88132.0,40.8906,40.8906,40.8048,40.8391,88132.0
2020-09-21 11:30:00,47.57,47.64,47.51,47.54,76698.0,40.8391,40.8992,40.7876,40.8134,76698.0
2020-09-21 11:35:00,47.54,47.62,47.52,47.53,46369.0,40.8134,40.882,40.7962,40.8048,46369.0
2020-09-21 11:40:00,47.54,47.67,47.52,47.61,65872.0,40.8134,40.925,40.7962,40.8735,65872.0
2020-09-21 11:45:00,47.62,47.77,47.6,47.73,88291.0,40.882,41.0108,40.8649,40.9765,88291.0
2020-09-21 11:50:00,47.73,47.77,47.71,47.76,88896.0,40.9765,41.0108,40.9593,41.0022,88896.0
2020-09-21 11:55:00,47.76,47.86,47.76,47.84,76984.0,41.0022,41.0881,41.0022,41.0709,76984.0
2020-09-21 12:00:00,47.84,47.94,47.81,47.93,72188.0,41.0709,41.1568,41.0452,41.1482,72188.0
2020-09-21 12:05:00,47.93,47.95,47.88,47.91,59499.0,41.1482,41.1653,41.1053,41.131,59499.0
2020-09-21 12:10:00,47.91,47.91,47.83,47.86,44491.0,41.131,41.131,41.0623,41.0881,44491.0
2020-09-21 12:15:00,47.86,47.93,47.83,47.91,52744.0,41.0881,41.1482,41.0623,41.131,52744.0
2020-09-21 12:20:00,47.91,47.96,47.87,47.94,40446.0,41.131,41.1739,41.0967,41.1568,40446.0
2020-09-21 12:25:00,47.95,48.06,47.94,48.04,69779.0,41.1653,41.2598,41.1568,41.2426,69779.0
2020-09-21 12:30:00,48.04,48.05,47.9,47.93,58208.0,41.2426,41.2512,41.1224,41.1482,58208.0
2020-09-21 12:35:00,47.94,48.06,47.93,48.01,61388.0,41.1568,41.2598,41.1482,41.2169,61388.0
2020-09-21 12:40:00,48.01,48.13,47.98,47.99,198645.0,41.2169,41.3199,41.1911,41.1997,198645.0
2020-09-21 12:45:00,47.98,48.0,47.9,47.94,179356.0,41.1911,41.2083,41.1224,41.1568,179356.0
2020-09-21 12:50:00,47.93,47.94,47.82,47.88,87767.0,41.1482,41.1568,41.0537,41.1053,87767.0
2020-09-21 12:55:00,47.87,47.9,47.8,47.9,59817.0,41.0967,41.1224,41.0366,41.1224,59817.0
2020-09-21 13:00:00,47.9,47.93,47.81,47.92,65513.0,41.1224,41.1482,41.0452,41.1396,65513.0
2020-09-21 13:05:00,47.92,47.98,47.82,47.88,132997.0,41.1396,41.1911,41.0537,41.1053,132997.0
2020-09-21 13:10:00,47.88,47.96,47.85,47.96,62020.0,41.1053,41.1739,41.0795,41.1739,62020.0
2020-09-21 13:15:00,47.96,48.02,47.93,47.98,78495.0,41.1739,41.2254,41.1482,41.1911,78495.0
2020-09-21 13:20:00,47.98,48.04,47.97,48.03,44254.0,41.1911,41.2426,41.1825,41.234,44254.0
2020-09-21 13:25:00,48.03,48.09,48.02,48.08,52807.0,41.234,41.2855,41.2254,41.277,52807.0
2020-09-21 13:30:00,48.08,48.2,48.05,48.15,95318.0,41.277,41.38,41.2512,41.337,95318.0
2020-09-21 13:35:00,48.15,48.21,48.11,48.21,62272.0,41.337,41.3886,41.3027,41.3886,62272.0
2020-09-21 13:40:00,48.21,48.22,48.13,48.14,72485.0,41.3886,41.3971,41.3199,41.3285,72485.0
2020-09-21 13:45:00,48.14,48.22,48.11,48.19,71479.0,41.3285,41.3971,41.3027,41.3714,71479.0
2020-09-21 13:50:00,48.19,48.25,48.08,48.09,64700.0,41.3714,41.4229,41.277,41.2855,64700.0
2020-09-21 13:55:00,48.08,48.16,48.04,48.14,67454.0,41.277,41.3456,41.2426,41.3285,67454.0
2020-09-21 14:00:00,48.14,48.17,48.06,48.11,114420.0,41.3285,41.3542,41.2598,41.3027,114420.0
2020-09-21 14:05:00,48.11,48.12,48.03,48.08,89881.0,41.3027,41.3113,41.234,41.277,89881.0
2020-09-21 14:10:00,48.09,48.09,48.01,48.05,53690.0,41.2855,41.2855,41.2169,41.2512,53690.0
2020-09-21 14:15:00,48.05,48.13,48.02,48.05,97150.0,41.2512,41.3199,41.2254,41.2512,97150.0
2020-09-21 14:20:00,48.06,48.15,48.05,48.12,58460.0,41.2598,41.337,41.2512,41.3113,58460.0
2020-09-21 14:25:00,48.13,48.2,48.11,48.15,71725.0,41.3199,41.38,41.3027,41.337,71725.0
2020-09-21 14:30:00,48.14,48.15,47.96,47.99,96727.0,41.3285,41.337,41.1739,41.1997,96727.0
2020-09-21 14:35:00,48.01,48.02,47.95,48.01,97043.0,41.2169,41.2254,41.1653,41.2169,97043.0
2020-09-21 14:40:00,48.01,48.04,47.93,47.96,98315.0,41.2169,41.2426,41.1482,41.1739,98315.0
2020-09-21 14:45:00,47.96,48.01,47.94,47.98,59525.0,41.1739,41.2169,41.1568,41.1911,59525.0
2020-09-21 14:50:00,47.99,48.05,47.96,48.01,119463.0,41.1997,41.2512,41.1739,41.2169,119463.0
2020-09-21 14:55:00,48.01,48.13,47.99,48.05,185613.0,41.2169,41.3199,41.1997,41.2512,185613.0
2020-09-21 15:00:00,48.05,48.12,48.02,48.11,111324.0,41.2512,41.3113,41.2254,41.3027,111324.0
2020-09-21 15:05:00,48.11,48.16,48.07,48.15,64669.0,41.3027,41.3456,41.2684,41.337,64669.0
2020-09-21 15:10:00,48.15,48.27,48.14,48.26,92921.0,41.337,41.4401,41.3285,41.4315,92921.0
2020-09-21 15:15:00,48.26,48.4,48.2,48.36,159902.0,41.4315,41.5517,41.38,41.5173,159902.0
2020-09-21 15:20:00,48.36,48.52,48.34,48.48,164762.0,41.5173,41.6547,41.5002,41.6204,164762.0
2020-09-21 15:25:00,48.47,48.48,48.26,48.32,153791.0,41.6118,41.6204,41.4315,41.483,153791.0
2020-09-21 15:30:00,48.33,48.38,48.24,48.28,166007.0,41.4916,41.5345,41.4143,41.4487,166007.0
2020-09-21 15:35:00,48.27,48.37,48.23,48.25,246541.0,41.4401,41.5259,41.4057,41.4229,246541.0
2020-09-21 15:40:00,48.25,48.31,48.2,48.25,225003.0,41.4229,41.4744,41.38,41.4229,225003.0
2020-09-21 15:45:00,48.25,48.3,48.16,48.18,439890.0,41.4229,41.4658,41.3456,41.3628,439890.0
2020-09-21 15:50:00,48.19,48.38,48.19,48.19,779088.0,41.3714,41.5345,41.3714,41.3714,779088.0
2020-09-21 15:55:00,48.2,48.4,48.19,48.36,1178936.0,41.38,41.5517,41.3714,41.5173,1178936.0
2020-09-22 09:30:00,48.28,48.34,48.01,48.03,228875.0,41.4487,41.5002,41.2169,41.234,228875.0
2020-09-22 09:35:00,48.03,48.43,47.96,48.43,205582.0,41.234,41.5774,41.1739,41.5774,205582.0
2020-09-22 09:40:00,48.41,48.59,48.41,48.49,136723.0,41.5603,41.7148,41.5603,41.6289,136723.0
2020-09-22 09:45:00,48.51,48.55,48.2,48.21,120460.0,41.6461,41.6804,41.38,41.3886,120460.0
2020-09-22 09:50:00,48.21,48.22,48.02,48.09,74005.0,41.3886,41.3971,41.2254,41.2855,74005.0
2020-09-22 09:55:00,48.09,48.14,47.93,47.95,64553.0,41.2855,41.3285,41.1482,41.1653,64553.0
2020-09-22 10:00:00,47.94,47.97,47.82,47.91,93511.0,41.1568,41.1825,41.0537,41.131,93511.0
2020-09-22 10:05:00,47.91,47.91,47.75,47.79,71275.0,41.131,41.131,40.9936,41.028,71275.0
2020-09-22 10:10:00,47.78,47.78,47.62,47.71,189170.0,41.0194,41.0194,40.882,40.9593,189170.0
2020-09-22 10:15:00,47.72,47.91,47.72,47.9,69799.0,40.9679,41.131,40.9679,41.1224,69799.0
2020-09-22 10:20:00,47.9,47.9,47.7,47.71,73101.0,41.1224,41.1224,40.9507,40.9593,73101.0
2020-09-22 10:25:00,47.71,47.73,47.61,47.71,156491.0,40.9593,40.9765,40.8735,40.9593,156491.0
2020-09-22 10:30:00,47.71,47.74,47.56,47.58,89003.0,40.9593,40.9851,40.8305,40.8477,89003.0
2020-09-22 10:35:00,47.58,47.69,47.54,47.59,134025.0,40.8477,40.9421,40.8134,40.8563,134025.0
2020-09-22 10:40:00,47.6,47.62,47.53,47.56,56665.0,40.8649,40.882,40.8048,40.8305,56665.0
2020-09-22 10:45:00,47.55,47.57,47.49,47.51,93377.0,40.8219,40.8391,40.7704,40.7876,93377.0
2020-09-22 10:50:00,47.5,47.55,47.46,47.46,63954.0,40.779,40.8219,40.7447,40.7447,63954.0
2020-09-22 10:55:00,47.45,47.47,47.18,47.18,155805.0,40.7361,40.7533,40.5043,40.5043,155805.0
2020-09-22 11:00:00,47.19,47.2,47.01,47.11,239156.0,40.5129,40.5215,40.3584,40.4442,239156.0
2020-09-22 11:05:00,47.12,47.24,47.01,47.07,200730.0,40.4528,40.5558,40.3584,40.4099,200730.0
2020-09-22 11:10:00,47.07,47.22,47.03,47.17,102650.0,40.4099,40.5386,40.3755,40.4957,102650.0
2020-09-22 11:15:00,47.17,47.3,47.17,47.25,60663.0,40.4957,40.6073,40.4957,40.5644,60663.0
2020-09-22 11:20:00,47.25,47.25,47.16,47.17,111336.0,40.5644,40.5644,40.4871,40.4957,111336.0
2020-09-22 11:25:00,47.16,47.2,47.12,47.15,87850.0,40.4871,40.5215,40.4528,40.4785,87850.0
2020-09-22 11:30:00,47.15,47.18,47.04,47.04,111190.0,40.4785,40.5043,40.3841,40.3841,111190.0
2020-09-22 11:35:00,47.04,47.12,47.02,47.09,70937.0,40.3841,40.4528,40.3669,40.427,70937.0
2020-09-22 11:40:00,47.09,47.22,47.08,47.17,75715.0,40.427,40.5386,40.4184,40.4957,75715.0
2020-09-22 11:45:00,47.17,47.25,47.16,47.22,86643.0,40.4957,40.5644,40.4871,40.5386,86643.0
2020-09-22 11:50:00,47.22,47.22,47.1,47.11,51447.0,40.5386,40.5386,40.4356,40.4442,51447.0
2020-09-22 11:55:00,47.11,47.13,47.06,47.07,117621.0,40.4442,40.4614,40.4013,40.4099,117621.0
2020-09-22 12:00:00,47.06,47.12,47.04,47.12,88359.0,40.4013,40.4528,40.3841,40.4528,88359.0
2020-09-22 12:05:00,47.12,47.15,47.09,47.13,66461.0,40.4528,40.4785,40.427,40.4614,66461.0
2020-09-22 12:10:00,47.13,47.21,47.12,47.16,39651.0,40.4614,40.5301,40.4528,40.4871,39651.0
2020-09-22 12:15:00,47.16,47.22,47.14,47.16,38206.0,40.4871,40.5386,40.47,40.4871,38206.0
2020-09-22 12:20:00,47.16,47.16,46.99,47.07,176433.0,40.4871,40.4871,40.3412,40.4099,176433.0
2020-09-22 12:25:00,47.07,47.09,47.01,47.04,77855.0,40.4099,40.427,40.3584,40.3841,77855.0
2020-09-22 12:30:00,47.05,47.06,46.93,46.94,88517.0,40.3927,40.4013,40.2897,40.2983,88517.0
2020-09-22 12:35:00,46.94,47.05,46.92,47.04,58522.0,40.2983,40.3927,40.2811,40.3841,58522.0
2020-09-22 12:40:00,47.04,47.15,47.0,47.15,300485.0,40.3841,40.4785,40.3498,40.4785,300485.0
2020-09-22 12:45:00,47.15,47.17,47.08,47.11,49311.0,40.4785,40.4957,40.4184,40.4442,49311.0
2020-09-22 12:50:00,47.1,47.11,47.05,47.08,54832.0,40.4356,40.4442,40.3927,40.4184,54832.0
2020-09-22 12:55:00,47.07,47.09,47.02,47.04,81119.0,40.4099,40.427,40.3669,40.3841,81119.0
2020-09-22 13:00:00,47.04,47.12,47.04,47.09,50464.0,40.3841,40.4528,40.3841,40.427,50464.0
2020-09-22 13:05:00,47.09,47.16,47.08,47.15,57708.0,40.427,40.4871,40.4184,40.4785,57708.0
2020-09-22 13:10:00,47.15,47.23,47.14,47.19,49149.0,40.4785,40.5472,40.47,40.5129,49149.0
2020-09-22 13:15:00,47.18,47.22,47.17,47.2,40748.0,40.5043,40.5386,40.4957,40.5215,40748.0
2020-09-22 13:20:00,47.21,47.24,47.19,47.21,47495.0,40.5301,40.5558,40.5129,40.5301,47495.0
2020-09-22 13:25:00,47.22,47.32,47.21,47.3,70383.0,40.5386,40.6245,40.5301,40.6073,70383.0
2020-09-22 13:30:00,47.3,47.36,47.3,47.34,42232.0,40.6073,40.6588,40.6073,40.6417,42232.0
2020-09-22 13:35:00,47.35,47.43,47.34,47.42,89305.0,40.6502,40.7189,40.6417,40.7103,89305.0
2020-09-22 13:40:00,47.42,47.52,47.39,47.5,111724.0,40.7103,40.7962,40.6846,40.779,111724.0
2020-09-22 13:45:00,47.5,47.57,47.48,47.49,197444.0,40.779,40.8391,40.7618,40.7704,197444.0
2020-09-22 13:50:00,47.48,47.49,47.35,47.39,76178.0,40.7618,40.7704,40.6502,40.6846,76178.0
2020-09-22 13:55:00,47.38,47.47,47.36,47.39,126048.0,40.676,40.7533,40.6588,40.6846,126048.0
2020-09-22 14:00:00,47.4,47.47,47.4,47.45,65805.0,40.6932,40.7533,40.6932,40.7361,65805.0
2020-09-22 14:05:00,47.44,47.44,47.34,47.34,82526.0,40.7275,40.7275,40.6417,40.6417,82526.0
2020-09-22 14:10:00,47.34,47.38,47.32,47.34,59795.0,40.6417,40.676,40.6245,40.6417,59795.0
2020-09-22 14:15:00,47.33,47.36,47.3,47.33,73317.0,40.6331,40.6588,40.6073,40.6331,73317.0
2020-09-22 14:20:00,47.34,47.34,47.2,47.24,87479.0,40.6417,40.6417,40.5215,40.5558,87479.0
2020-09-22 14:25:00,47.24,47.31,47.23,47.3,62468.0,40.5558,40.6159,40.5472,40.6073,62468.0
2020-09-22 14:30:00,47.31,47.41,47.3,47.32,92872.0,40.6159,40.7018,40.6073,40.6245,92872.0
2020-09-22 14:35:00,47.32,47.42,47.3,47.35,65979.0,40.6245,40.7103,40.6073,40.6502,65979.0
2020-09-22 14:40:00,47.35,47.46,47.31,47.45,197515.0,40.6502,40.7447,40.6159,40.7361,197515.0
2020-09-22 14:45:00,47.44,47.56,47.43,47.52,145396.0,40.7275,40.8305,40.7189,40.7962,145396.0
2020-09-22 14:50:00,47.51,47.55,47.51,47.52,82233.0,40.7876,40.8219,40.7876,40.7962,82233.0
2020-09-22 14:55:00,47.53,47.6,47.51,47.53,110649.0,40.8048,40.8649,40.7876,40.8048,110649.0
2020-09-22 15:00:00,47.54,47.57,47.51,47.52,92492.0,40.8134,40.8391,40.7876,40.7962,92492.0
2020-09-22 15:05:00,47.52,47.56,47.51,47.51,74133.0,40.7962,40.8305,40.7876,40.7876,74133.0
2020-09-22 15:10:00,47.52,47.53,47.49,47.5,87538.0,40.7962,40.8048,40.7704,40.779,87538.0
2020-09-22 15:15:00,47.5,47.54,47.48,47.5,120633.0,40.779,40.8134,40.7618,40.779,120633.0
2020-09-22 15:20:00,47.5,47.54,47.48,47.52,117279.0,40.779,40.8134,40.7618,40.7962,117279.0
2020-09-22 15:25:00,47.51,47.6,47.5,47.57,89794.0,40.7876,40.8649,40.779,40.8391,89794.0
2020-09-22 15:30:00,47.57,47.59,47.49,47.52,161422.0,40.8391,40.8563,40.7704,40.7962,161422.0
2020-09-22 15:35:00,47.51,47.6,47.49,47.55,148216.0,40.7876,40.8649,40.7704,40.8219,148216.0
2020-09-22 15:40:00,47.55,47.59,47.49,47.55,183112.0,40.8219,40.8563,40.7704,40.8219,183112.0
2020-09-22 15:45:00,47.56,47.65,47.55,47.62,238865.0,40.8305,40.9078,40.8219,40.882,238865.0
2020-09-22 15:50:00,47.63,47.63,47.4,47.43,462793.0,40.8906,40.8906,40.6932,40.7189,462793.0
2020-09-22 15:55:00,47.43,47.64,47.42,47.62,601203.0,40.7189,40.8992,40.7103,40.882,601203.0
2020-09-23 09:30:00,47.86,48.08,47.67,48.05,189724.0,41.0881,41.277,40.925,41.2512,189724.0
2020-09-23 09:35:00,48.07,48.24,47.92,47.98,150736.0,41.2684,41.4143,41.1396,41.1911,150736.0
2020-09-23 09:40:00,48.0,48.05,47.87,47.99,110887.0,41.2083,41.2512,41.0967,41.1997,110887.0
2020-09-23 09:45:00,48.0,48.21,47.96,48.17,221811.0,41.2083,41.3886,41.1739,41.3542,221811.0
2020-09-23 09:50:00,48.17,48.22,47.99,48.05,89301.0,41.3542,41.3971,41.1997,41.2512,89301.0
2020-09-23 09:55:00,48.06,48.11,48.01,48.05,42901.0,41.2598,41.3027,41.2169,41.2512,42901.0
2020-09-23 10:00:00,48.06,48.16,47.97,48.01,89542.0,41.2598,41.3456,41.1825,41.2169,89542.0
2020-09-23 10:05:00,48.01,48.1,47.96,48.03,170508.0,41.2169,41.2941,41.1739,41.234,170508.0
2020-09-23 10:10:00,48.02,48.13,47.98,48.09,56026.0,41.2254,41.3199,41.1911,41.2855,56026.0
2020-09-23 10:15:00,48.09,48.12,48.03,48.08,38628.0,41.2855,41.3113,41.234,41.277,38628.0
2020-09-23 10:20:00,48.08,48.13,47.98,48.06,56963.0,41.277,41.3199,41.1911,41.2598,56963.0
2020-09-23 10:25:00,48.06,48.13,48.01,48.08,53289.0,41.2598,41.3199,41.2169,41.277,53289.0
2020-09-23 10:30:00,48.08,48.09,47.93,47.93,63270.0,41.277,41.2855,41.1482,41.1482,63270.0
2020-09-23 10:35:00,47.93,47.93,47.69,47.79,96100.0,41.1482,41.1482,40.9421,41.028,96100.0
2020-09-23 10:40:00,47.79,47.91,47.77,47.85,37218.0,41.028,41.131,41.0108,41.0795,37218.0
2020-09-23 10:45:00,47.85,47.93,47.8,47.92,56112.0,41.0795,41.1482,41.0366,41.1396,56112.0
2020-09-23 10:50:00,47.94,47.95,47.79,47.82,32621.0,41.1568,41.1653,41.028,41.0537,32621.0
2020-09-23 10:55:00,47.82,47.92,47.77,47.8,36424.0,41.0537,41.1396,41.0108,41.0366,36424.0
2020-09-23 11:00:00,47.82,47.89,47.76,47.89,30163.0,41.0537,41.1138,41.0022,41.1138,30163.0
2020-09-23 11:05:00,47.9,47.96,47.87,47.91,47546.0,41.1224,41.1739,41.0967,41.131,47546.0
2020-09-23 11:10:00,47.92,47.92,47.82,47.84,32300.0,41.1396,41.1396,41.0537,41.0709,32300.0
2020-09-23 11:15:00,47.84,47.86,47.73,47.8,41055.0,41.0709,41.0881,40.9765,41.0366,41055.0
2020-09-23 11:20:00,47.81,47.83,47.76,47.79,30368.0,41.0452,41.0623,41.0022,41.028,30368.0
2020-09-23 11:25:00,47.79,47.81,47.68,47.72,46253.0,41.028,41.0452,40.9335,40.9679,46253.0
2020-09-23 11:30:00,47.72,47.76,47.71,47.76,33361.0,40.9679,41.0022,40.9593,41.0022,33361.0
2020-09-23 11:35:00,47.76,47.85,47.75,47.84,24091.0,41.0022,41.0795,40.9936,41.0709,24091.0
2020-09-23 11:40:00,47.85,47.87,47.79,47.8,35238.0,41.0795,41.0967,41.028,41.0366,35238.0
2020-09-23 11:45:00,47.79,47.79,47.71,47.73,28388.0,41.028,41.028,40.9593,40.9765,28388.0
2020-09-23 11:50:00,47.72,47.72,47.64,47.67,27942.0,40.9679,40.9679,40.8992,40.925,27942.0
2020-09-23 11:55:00,47.66,47.69,47.62,47.63,32681.0,40.9164,40.9421,40.882,40.8906,32681.0
2020-09-23 12:00:00,47.63,47.7,47.59,47.63,29324.0,40.8906,40.9507,40.8563,40.8906,29324.0
2020-09-23 12:05:00,47.65,47.7,47.61,47.68,20479.0,40.9078,40.9507,40.8735,40.9335,20479.0
2020-09-23 12:10:00,47.68,47.7,47.59,47.61,20698.0,40.9335,40.9507,40.8563,40.8735,20698.0
2020-09-23 12:15:00,47.6,47.65,47.56,47.57,40113.0,40.8649,40.9078,40.8305,40.8391,40113.0
2020-09-23 12:20:00,47.57,47.6,47.5,47.52,35779.0,40.8391,40.8649,40.779,40.7962,35779.0
2020-09-23 12:25:00,47.53,47.57,47.52,47.54,38028.0,40.8048,40.8391,40.7962,40.8134,38028.0
2020-09-23 12:30:00,47.53,47.57,47.47,47.48,36616.0,40.8048,40.8391,40.7533,40.7618,36616.0
2020-09-23 12:35:00,47.48,47.6,47.48,47.6,28410.0,40.7618,40.8649,40.7618,40.8649,28410.0
2020-09-23 12:40:00,47.6,47.65,47.6,47.61,24330.0,40.8649,40.9078,40.8649,40.8735,24330.0
2020-09-23 12:45:00,47.61,47.63,47.59,47.62,25104.0,40.8735,40.8906,40.8563,40.882,25104.0
2020-09-23 12:50:00,47.61,47.64,47.59,47.62,30570.0,40.8735,40.8992,40.8563,40.882,30570.0
2020-09-23 12:55:00,47.62,47.71,47.61,47.71,37540.0,40.882,40.9593,40.8735,40.9593,37540.0
2020-09-23 13:00:00,47.71,47.73,47.56,47.57,94675.0,40.9593,40.9765,40.8305,40.8391,94675.0
2020-09-23 13:05:00,47.56,47.6,47.53,47.55,23686.0,40.8305,40.8649,40.8048,40.8219,23686.0
2020-09-23 13:10:00,47.54,47.64,47.52,47.61,106971.0,40.8134,40.8992,40.7962,40.8735,106971.0
2020-09-23 13:15:00,47.61,47.68,47.57,47.66,29940.0,40.8735,40.9335,40.8391,40.9164,29940.0
2020-09-23 13:20:00,47.66,47.7,47.63,47.67,38155.0,40.9164,40.9507,40.8906,40.925,38155.0
2020-09-23 13:25:00,47.66,47.66,47.53,47.53,28991.0,40.9164,40.9164,40.8048,40.8048,28991.0
2020-09-23 13:30:00,47.52,47.55,47.51,47.55,25495.0,40.7962,40.8219,40.7876,40.8219,25495.0
2020-09-23 13:35:00,47.55,47.56,47.52,47.53,15526.0,40.8219,40.8305,40.7962,40.8048,15526.0
2020-09-23 13:40:00,47.53,47.54,47.48,47.49,45187.0,40.8048,40.8134,40.7618,40.7704,45187.0
2020-09-23 13:45:00,47.48,47.49,47.41,47.47,44056.0,40.7618,40.7704,40.7018,40.7533,44056.0
2020-09-23 13:50:00,47.46,47.46,47.4,47.45,45426.0,40.7447,40.7447,40.6932,40.7361,45426.0
2020-09-23 13:55:00,47.45,47.48,47.4,47.46,31348.0,40.7361,40.7618,40.6932,40.7447,31348.0
2020-09-23 14:00:00,47.46,47.46,47.34,47.39,39891.0,40.7447,40.7447,40.6417,40.6846,39891.0
2020-09-23 14:05:00,47.39,47.48,47.39,47.41,24457.0,40.6846,40.7618,40.6846,40.7018,24457.0
2020-09-23 14:10:00,47.4,47.44,47.36,47.4,41048.0,40.6932,40.7275,40.6588,40.6932,41048.0
2020-09-23 14:15:00,47.39,47.39,47.16,47.19,78989.0,40.6846,40.6846,40.4871,40.5129,78989.0
2020-09-23 14:20:00,47.2,47.28,47.18,47.21,83134.0,40.5215,40.5901,40.5043,40.5301,83134.0
2020-09-23 14:25:00,47.21,47.24,47.15,47.16,56307.0,40.5301,40.5558,40.4785,40.4871,56307.0
2020-09-23 14:30:00,47.16,47.18,47.1,47.12,48207.0,40.4871,40.5043,40.4356,40.4528,48207.0
2020-09-23 14:35:00,47.12,47.13,47.03,47.05,109367.0,40.4528,40.4614,40.3755,40.3927,109367.0
2020-09-23 14:40:00,47.05,47.07,46.94,46.98,84386.0,40.3927,40.4099,40.2983,40.3326,84386.0
2020-09-23 14:45:00,46.97,46.99,46.91,46.94,40917.0,40.324,40.3412,40.2725,40.2983,40917.0
2020-09-23 14:50:00,46.95,47.0,46.85,46.86,67239.0,40.3068,40.3498,40.221,40.2296,67239.0
2020-09-23 14:55:00,46.85,46.86,46.76,46.79,67693.0,40.221,40.2296,40.1437,40.1695,67693.0
2020-09-23 15:00:00,46.8,46.85,46.7,46.71,73413.0,40.1781,40.221,40.0922,40.1008,73413.0
2020-09-23 15:05:00,46.71,46.8,46.67,46.77,79183.0,40.1008,40.1781,40.0665,40.1523,79183.0
2020-09-23 15:10:00,46.77,46.87,46.75,46.8,66850.0,40.1523,40.2382,40.1351,40.1781,66850.0
2020-09-23 15:15:00,46.79,46.79,46.64,46.76,156033.0,40.1695,40.1695,40.0407,40.1437,156033.0
2020-09-23 15:20:00,46.76,46.81,46.67,46.7,79640.0,40.1437,40.1866,40.0665,40.0922,79640.0
2020-09-23 15:25:00,46.69,46.74,46.61,46.73,203201.0,40.0836,40.1266,40.0149,40.118,203201.0
2020-09-23 15:30:00,46.72,46.79,46.69,46.74,103024.0,40.1094,40.1695,40.0836,40.1266,103024.0
2020-09-23 15:35:00,46.74,46.77,46.68,46.73,111231.0,40.1266,40.1523,40.075,40.118,111231.0
2020-09-23 15:40:00,46.73,46.78,46.62,46.63,151261.0,40.118,40.1609,40.0235,40.0321,151261.0
2020-09-23 15:45:00,46.63,46.65,46.53,46.55,253458.0,40.0321,40.0493,39.9463,39.9634,253458.0
2020-09-23 15:50:00,46.55,46.56,46.41,46.46,430080.0,39.9634,39.972,39.8432,39.8862,430080.0
2020-09-23 15:55:00,46.46,46.52,46.39,46.42,747795.0,39.8862,39.9377,39.8261,39.8518,747795.0
2020-09-24 09:30:00,46.54,46.59,46.0,46.06,247907.0,39.9549,39.9978,39.4913,39.5428,247907.0
2020-09-24 09:35:00,46.05,46.25,45.88,45.9,214502.0,39.5342,39.7059,39.3882,39.4054,214502.0
2020-09-24 09:40:00,45.9,46.02,45.87,45.93,190988.0,39.4054,39.5084,39.3797,39.4312,190988.0
2020-09-24 09:45:00,45.92,46.41,45.86,46.32,190890.0,39.4226,39.8432,39.3711,39.766,190890.0
2020-09-24 09:50:00,46.31,46.35,46.14,46.22,146998.0,39.7574,39.7917,39.6115,39.6801,146998.0
2020-09-24 09:55:00,46.2,46.23,46.05,46.13,92782.0,39.663,39.6887,39.5342,39.6029,92782.0
2020-09-24 10:00:00,46.12,46.58,46.11,46.37,365648.0,39.5943,39.9892,39.5857,39.8089,365648.0
2020-09-24 10:05:00,46.38,46.91,46.38,46.9,229289.0,39.8175,40.2725,39.8175,40.2639,229289.0
2020-09-24 10:10:00,46.89,46.89,46.7,46.76,72906.0,40.2553,40.2553,40.0922,40.1437,72906.0
2020-09-24 10:15:00,46.77,46.94,46.76,46.91,107312.0,40.1523,40.2983,40.1437,40.2725,107312.0
2020-09-24 10:20:00,46.91,46.92,46.77,46.83,183549.0,40.2725,40.2811,40.1523,40.2038,183549.0
2020-09-24 10:25:00,46.83,46.94,46.77,46.89,180546.0,40.2038,40.2983,40.1523,40.2553,180546.0
2020-09-24 10:30:00,46.89,46.94,46.79,46.83,164748.0,40.2553,40.2983,40.1695,40.2038,164748.0
2020-09-24 10:35:00,46.83,46.83,46.7,46.71,101385.0,40.2038,40.2038,40.0922,40.1008,101385.0
2020-09-24 10:40:00,46.71,46.79,46.62,46.64,62228.0,40.1008,40.1695,40.0235,40.0407,62228.0
2020-09-24 10:45:00,46.64,46.83,46.64,46.73,73047.0,40.0407,40.2038,40.0407,40.118,73047.0
2020-09-24 10:50:00,46.72,46.78,46.65,46.73,41352.0,40.1094,40.1609,40.0493,40.118,41352.0
2020-09-24 10:55:00,46.72,46.8,46.64,46.76,103480.0,40.1094,40.1781,40.0407,40.1437,103480.0
2020-09-24 11:00:00,46.75,46.79,46.69,46.71,55158.0,40.1351,40.1695,40.0836,40.1008,55158.0
2020-09-24 11:05:00,46.73,46.74,46.59,46.62,69403.0,40.118,40.1266,39.9978,40.0235,69403.0
2020-09-24 11:10:00,46.62,46.63,46.53,46.63,98296.0,40.0235,40.0321,39.9463,40.0321,98296.0
2020-09-24 11:15:00,46.64,46.67,46.55,46.61,88984.0,40.0407,40.0665,39.9634,40.0149,88984.0
2020-09-24 11:20:00,46.61,46.8,46.58,46.76,87076.0,40.0149,40.1781,39.9892,40.1437,87076.0
2020-09-24 11:25:00,46.76,46.81,46.7,46.72,81259.0,40.1437,40.1866,40.0922,40.1094,81259.0
2020-09-24 11:30:00,46.71,46.78,46.7,46.72,60023.0,40.1008,40.1609,40.0922,40.1094,60023.0
2020-09-24 11:35:00,46.72,46.81,46.69,46.79,53819.0,40.1094,40.1866,40.0836,40.1695,53819.0
2020-09-24 11:40:00,46.79,46.81,46.75,46.75,65106.0,40.1695,40.1866,40.1351,40.1351,65106.0
2020-09-24 11:45:00,46.76,46.79,46.68,46.71,63495.0,40.1437,40.1695,40.075,40.1008,63495.0
2020-09-24 11:50:00,46.72,46.83,46.71,46.78,58985.0,40.1094,40.2038,40.1008,40.1609,58985.0
2020-09-24 11:55:00,46.78,46.91,46.75,46.89,77117.0,40.1609,40.2725,40.1351,40.2553,77117.0
2020-09-24 12:00:00,46.89,46.93,46.85,46.91,52922.0,40.2553,40.2897,40.221,40.2725,52922.0
2020-09-24 12:05:00,46.91,46.96,46.88,46.91,45218.0,40.2725,40.3154,40.2467,40.2725,45218.0
2020-09-24 12:10:00,46.91,46.92,46.83,46.88,60330.0,40.2725,40.2811,40.2038,40.2467,60330.0
2020-09-24 12:15:00,46.87,46.96,46.85,46.96,47107.0,40.2382,40.3154,40.221,40.3154,47107.0
2020-09-24 12:20:00,46.96,47.03,46.95,46.99,57826.0,40.3154,40.3755,40.3068,40.3412,57826.0
2020-09-24 12:25:00,47.0,47.12,46.99,46.99,59150.0,40.3498,40.4528,40.3412,40.3412,59150.0
2020-09-24 12:30:00,47.0,47.01,46.82,46.84,52551.0,40.3498,40.3584,40.1952,40.2124,52551.0
2020-09-24 12:35:00,46.84,46.85,46.76,46.8,70635.0,40.2124,40.221,40.1437,40.1781,70635.0
2020-09-24 12:40:00,46.79,46.84,46.79,46.84,36425.0,40.1695,40.2124,40.1695,40.2124,36425.0
2020-09-24 12:45:00,46.83,46.87,46.79,46.87,27441.0,40.2038,40.2382,40.1695,40.2382,27441.0
2020-09-24 12:50:00,46.87,46.9,46.84,46.85,62467.0,40.2382,40.2639,40.2124,40.221,62467.0
2020-09-24 12:55:00,46.85,46.91,46.84,46.9,74578.0,40.221,40.2725,40.2124,40.2639,74578.0
2020-09-24 13:00:00,46.89,46.95,46.88,46.95,75972.0,40.2553,40.3068,40.2467,40.3068,75972.0
2020-09-24 13:05:00,46.94,46.97,46.91,46.97,62038.0,40.2983,40.324,40.2725,40.324,62038.0
2020-09-24 13:10:00,46.96,47.14,46.96,47.14,82144.0,40.3154,40.47,40.3154,40.47,82144.0
2020-09-24 13:15:00,47.13,47.26,47.12,47.22,76144.0,40.4614,40.573,40.4528,40.5386,76144.0
2020-09-24 13:20:00,47.22,47.36,47.22,47.25,51950.0,40.5386,40.6588,40.5386,40.5644,51950.0
2020-09-24 13:25:00,47.25,47.34,47.23,47.29,48517.0,40.5644,40.6417,40.5472,40.5987,48517.0
2020-09-24 13:30:00,47.29,47.36,47.25,47.33,37891.0,40.5987,40.6588,40.5644,40.6331,37891.0
2020-09-24 13:35:00,47.32,47.32,47.22,47.29,64939.0,40.6245,40.6245,40.5386,40.5987,64939.0
2020-09-24 13:40:00,47.29,47.35,47.26,47.29,35630.0,40.5987,40.6502,40.573,40.5987,35630.0
2020-09-24 13:45:00,47.29,47.37,47.29,47.32,53733.0,40.5987,40.6674,40.5987,40.6245,53733.0
2020-09-24 13:50:00,47.32,47.42,47.32,47.4,65236.0,40.6245,40.7103,40.6245,40.6932,65236.0
2020-09-24 13:55:00,47.39,47.39,47.17,47.2,70097.0,40.6846,40.6846,40.4957,40.5215,70097.0
2020-09-24 14:00:00,47.2,47.24,47.12,47.17,76287.0,40.5215,40.5558,40.4528,40.4957,76287.0
2020-09-24 14:05:00,47.16,47.18,47.07,47.08,55370.0,40.4871,40.5043,40.4099,40.4184,55370.0
2020-09-24 14:10:00,47.07,47.13,47.03,47.11,46861.0,40.4099,40.4614,40.3755,40.4442,46861.0
2020-09-24 14:15:00,47.11,47.14,46.95,46.95,56127.0,40.4442,40.47,40.3068,40.3068,56127.0
2020-09-24 14:20:00,46.96,46.97,46.89,46.94,36479.0,40.3154,40.324,40.2553,40.2983,36479.0
2020-09-24 14:25:00,46.93,46.97,46.87,46.89,42756.0,40.2897,40.324,40.2382,40.2553,42756.0
2020-09-24 14:30:00,46.88,46.98,46.87,46.9,60314.0,40.2467,40.3326,40.2382,40.2639,60314.0
2020-09-24 14:35:00,46.91,46.91,46.82,46.88,65732.0,40.2725,40.2725,40.1952,40.2467,65732.0
2020-09-24 14:40:00,46.89,46.96,46.84,46.91,49871.0,40.2553,40.3154,40.2124,40.2725,49871.0
2020-09-24 14:45:00,46.92,46.93,46.75,46.75,98670.0,40.2811,40.2897,40.1351,40.1351,98670.0
2020-09-24 14:50:00,46.75,46.77,46.64,46.68,50538.0,40.1351,40.1523,40.0407,40.075,50538.0
2020-09-24 14:55:00,46.66,46.69,46.56,46.59,62528.0,40.0579,40.0836,39.972,39.9978,62528.0
2020-09-24 15:00:00,46.59,46.66,46.54,46.55,57148.0,39.9978,40.0579,39.9549,39.9634,57148.0
2020-09-24 15:05:00,46.55,46.76,46.55,46.71,154922.0,39.9634,40.1437,39.9634,40.1008,154922.0
2020-09-24 15:10:00,46.71,46.8,46.69,46.77,105060.0,40.1008,40.1781,40.0836,40.1523,105060.0
2020-09-24 15:15:00,46.76,46.85,46.67,46.68,98251.0,40.1437,40.221,40.0665,40.075,98251.0
2020-09-24 15:20:00,46.68,46.69,46.5,46.65,195597.0,40.075,40.0836,39.9205,40.0493,195597.0
2020-09-24 15:25:00,46.64,46.73,46.62,46.65,135600.0,40.0407,40.118,40.0235,40.0493,135600.0
2020-09-24 15:30:00,46.65,46.65,46.54,46.62,105114.0,40.0493,40.0493,39.9549,40.0235,105114.0
2020-09-24 15:35:00,46.62,46.68,46.48,46.68,101620.0,40.0235,40.075,39.9033,40.075,101620.0
2020-09-24 15:40:00,46.67,46.74,46.63,46.63,90123.0,40.0665,40.1266,40.0321,40.0321,90123.0
2020-09-24 15:45:00,46.62,46.74,46.6,46.61,308260.0,40.0235,40.1266,40.0064,40.0149,308260.0
2020-09-24 15:50:00,46.62,46.68,46.54,46.66,306127.0,40.0235,40.075,39.9549,40.0579,306127.0
2020-09-24 15:55:00,46.66,46.69,46.59,46.61,584812.0,40.0579,40.0836,39.9978,40.0149,584812.0
2020-09-25 09:30:00,46.28,46.37,46.03,46.32,279546.0,39.7316,39.8089,39.517,39.766,279546.0
2020-09-25 09:35:00,46.33,46.38,46.13,46.16,167644.0,39.7746,39.8175,39.6029,39.6286,167644.0
2020-09-25 09:40:00,46.16,46.54,46.16,46.46,150203.0,39.6286,39.9549,39.6286,39.8862,150203.0
2020-09-25 09:45:00,46.46,46.49,46.23,46.31,120768.0,39.8862,39.9119,39.6887,39.7574,120768.0
2020-09-25 09:50:00,46.31,46.32,46.19,46.2,160980.0,39.7574,39.766,39.6544,39.663,160980.0
2020-09-25 09:55:00,46.19,46.28,46.09,46.28,190320.0,39.6544,39.7316,39.5685,39.7316,190320.0
2020-09-25 10:00:00,46.3,46.45,46.23,46.34,133307.0,39.7488,39.8776,39.6887,39.7832,133307.0
2020-09-25 10:05:00,46.35,46.41,46.26,46.28,128267.0,39.7917,39.8432,39.7145,39.7316,128267.0
2020-09-25 10:10:00,46.28,46.28,45.91,45.95,213549.0,39.7316,39.7316,39.414,39.4483,213549.0
2020-09-25 10:15:00,45.94,46.12,45.91,46.1,184498.0,39.4397,39.5943,39.414,39.5771,184498.0
2020-09-25 10:20:00,46.11,46.27,46.08,46.19,109274.0,39.5857,39.7231,39.5599,39.6544,109274.0
2020-09-25 10:25:00,46.19,46.27,46.17,46.24,85091.0,39.6544,39.7231,39.6372,39.6973,85091.0
2020-09-25 10:30:00,46.23,46.3,46.2,46.22,94835.0,39.6887,39.7488,39.663,39.6801,94835.0
2020-09-25 10:35:00,46.22,46.3,46.11,46.29,210059.0,39.6801,39.7488,39.5857,39.7402,210059.0
2020-09-25 10:40:00,46.29,46.4,46.22,46.36,216414.0,39.7402,39.8347,39.6801,39.8003,216414.0
2020-09-25 10:45:00,46.37,46.44,46.25,46.35,128829.0,39.8089,39.869,39.7059,39.7917,128829.0
2020-09-25 10:50:00,46.34,46.47,46.32,46.44,96793.0,39.7832,39.8948,39.766,39.869,96793.0
2020-09-25 10:55:00,46.44,46.54,46.4,46.46,314093.0,39.869,39.9549,39.8347,39.8862,314093.0
2020-09-25 11:00:00,46.46,46.48,46.21,46.23,77856.0,39.8862,39.9033,39.6715,39.6887,77856.0
2020-09-25 11:05:00,46.23,46.27,46.2,46.21,52265.0,39.6887,39.7231,39.663,39.6715,52265.0
2020-09-25 11:10:00,46.2,46.33,46.18,46.24,51736.0,39.663,39.7746,39.6458,39.6973,51736.0
2020-09-25 11:15:00,46.24,46.35,46.22,46.35,44105.0,39.6973,39.7917,39.6801,39.7917,44105.0
2020-09-25 11:20:00,46.36,46.41,46.32,46.41,60503.0,39.8003,39.8432,39.766,39.8432,60503.0
2020-09-25 11:25:00,46.4,46.42,46.36,46.39,60407.0,39.8347,39.8518,39.8003,39.8261,60407.0
2020-09-25 11:30:00,46.4,46.51,46.34,46.51,81768.0,39.8347,39.9291,39.7832,39.9291,81768.0
2020-09-25 11:35:00,46.5,46.55,46.44,46.48,81193.0,39.9205,39.9634,39.869,39.9033,81193.0
2020-09-25 11:40:00,46.49,46.54,46.35,46.36,89268.0,39.9119,39.9549,39.7917,39.8003,89268.0
2020-09-25 11:45:00,46.36,46.39,46.3,46.34,50337.0,39.8003,39.8261,39.7488,39.7832,50337.0
2020-09-25 11:50:00,46.34,46.39,46.34,46.38,32706.0,39.7832,39.8261,39.7832,39.8175,32706.0
2020-09-25 11:55:00,46.38,46.43,46.37,46.38,66828.0,39.8175,39.8604,39.8089,39.8175,66828.0
2020-09-25 12:00:00,46.38,46.47,46.38,46.45,62671.0,39.8175,39.8948,39.8175,39.8776,62671.0
2020-09-25 12:05:00,46.44,46.66,46.44,46.65,56383.0,39.869,40.0579,39.869,40.0493,56383.0
2020-09-25 12:10:00,46.66,46.7,46.6,46.68,58673.0,40.0579,40.0922,40.0064,40.075,58673.0
2020-09-25 12:15:00,46.67,46.68,46.58,46.61,73680.0,40.0665,40.075,39.9892,40.0149,73680.0
2020-09-25 12:20:00,46.6,46.65,46.56,46.65,49871.0,40.0064,40.0493,39.972,40.0493,49871.0
2020-09-25 12:25:00,46.65,46.67,46.59,46.66,85888.0,40.0493,40.0665,39.9978,40.0579,85888.0
2020-09-25 12:30:00,46.66,46.77,46.65,46.75,45841.0,40.0579,40.1523,40.0493,40.1351,45841.0
2020-09-25 12:35:00,46.75,46.77,46.69,46.76,40999.0,40.1351,40.1523,40.0836,40.1437,40999.0
2020-09-25 12:40:00,46.75,46.8,46.75,46.78,30342.0,40.1351,40.1781,40.1351,40.1609,30342.0
2020-09-25 12:45:00,46.78,46.8,46.75,46.76,44028.0,40.1609,40.1781,40.1351,40.1437,44028.0
2020-09-25 12:50:00,46.75,46.86,46.73,46.85,68694.0,40.1351,40.2296,40.118,40.221,68694.0
2020-09-25 12:55:00,46.85,46.89,46.81,46.87,40318.0,40.221,40.2553,40.1866,40.2382,40318.0
2020-09-25 13:00:00,46.87,46.97,46.85,46.9,96901.0,40.2382,40.324,40.221,40.2639,96901.0
2020-09-25 13:05:00,46.89,46.96,46.88,46.89,44319.0,40.2553,40.3154,40.2467,40.2553,44319.0
2020-09-25 13:10:00,46.89,46.98,46.88,46.94,56853.0,40.2553,40.3326,40.2467,40.2983,56853.0
2020-09-25 13:15:00,46.94,46.98,46.89,46.89,77768.0,40.2983,40.3326,40.2553,40.2553,77768.0
2020-09-25 13:20:00,46.9,47.01,46.89,46.91,64775.0,40.2639,40.3584,40.2553,40.2725,64775.0
2020-09-25 13:25:00,46.92,46.94,46.89,46.93,28591.0,40.2811,40.2983,40.2553,40.2897,28591.0
2020-09-25 13:30:00,46.93,46.97,46.88,46.93,33859.0,40.2897,40.324,40.2467,40.2897,33859.0
2020-09-25 13:35:00,46.92,46.95,46.9,46.92,52210.0,40.2811,40.3068,40.2639,40.2811,52210.0
2020-09-25 13:40:00,46.93,47.04,46.92,47.04,95361.0,40.2897,40.3841,40.2811,40.3841,95361.0
2020-09-25 13:45:00,47.04,47.04,46.9,46.91,44456.0,40.3841,40.3841,40.2639,40.2725,44456.0
2020-09-25 13:50:00,46.91,46.98,46.91,46.96,31296.0,40.2725,40.3326,40.2725,40.3154,31296.0
2020-09-25 13:55:00,46.96,46.98,46.93,46.97,23684.0,40.3154,40.3326,40.2897,40.324,23684.0
2020-09-25 14:00:00,46.97,47.11,46.97,47.1,56663.0,40.324,40.4442,40.324,40.4356,56663.0
2020-09-25 14:05:00,47.1,47.1,47.02,47.03,39358.0,40.4356,40.4356,40.3669,40.3755,39358.0
2020-09-25 14:10:00,47.03,47.04,46.92,46.94,45993.0,40.3755,40.3841,40.2811,40.2983,45993.0
2020-09-25 14:15:00,46.94,47.05,46.94,47.04,97659.0,40.2983,40.3927,40.2983,40.3841,97659.0
2020-09-25 14:20:00,47.04,47.04,46.94,46.97,54430.0,40.3841,40.3841,40.2983,40.324,54430.0
2020-09-25 14:25:00,46.97,46.99,46.93,46.97,44331.0,40.324,40.3412,40.2897,40.324,44331.0
2020-09-25 14:30:00,46.97,47.01,46.93,46.95,76648.0,40.324,40.3584,40.2897,40.3068,76648.0
2020-09-25 14:35:00,46.95,46.97,46.93,46.94,29302.0,40.3068,40.324,40.2897,40.2983,29302.0
2020-09-25 14:40:00,46.94,46.98,46.89,46.93,47231.0,40.2983,40.3326,40.2553,40.2897,47231.0
2020-09-25 14:45:00,46.94,46.97,46.92,46.94,31192.0,40.2983,40.324,40.2811,40.2983,31192.0
2020-09-25 14:50:00,46.93,47.03,46.92,47.03,62151.0,40.2897,40.3755,40.2811,40.3755,62151.0
2020-09-25 14:55:00,47.02,47.07,46.99,47.05,58056.0,40.3669,40.4099,40.3412,40.3927,58056.0
2020-09-25 15:00:00,47.05,47.11,47.05,47.09,44620.0,40.3927,40.4442,40.3927,40.427,44620.0
2020-09-25 15:05:00,47.09,47.22,47.09,47.22,63538.0,40.427,40.5386,40.427,40.5386,63538.0
2020-09-25 15:10:00,47.2,47.26,47.17,47.19,91062.0,40.5215,40.573,40.4957,40.5129,91062.0
2020-09-25 15:15:00,47.19,47.33,47.18,47.32,94906.0,40.5129,40.6331,40.5043,40.6245,94906.0
2020-09-25 15:20:00,47.32,47.32,47.21,47.24,70590.0,40.6245,40.6245,40.5301,40.5558,70590.0
2020-09-25 15:25:00,47.23,47.25,47.18,47.21,89087.0,40.5472,40.5644,40.5043,40.5301,89087.0
2020-09-25 15:30:00,47.2,47.21,47.0,47.03,116084.0,40.5215,40.5301,40.3498,40.3755,116084.0
2020-09-25 15:35:00,47.03,47.03,46.89,46.92,183235.0,40.3755,40.3755,40.2553,40.2811,183235.0
2020-09-25 15:40:00,46.91,46.94,46.87,46.9,115730.0,40.2725,40.2983,40.2382,40.2639,115730.0
2020-09-25 15:45:00,46.89,46.93,46.83,46.91,227624.0,40.2553,40.2897,40.2038,40.2725,227624.0
2020-09-25 15:50:00,46.9,46.93,46.84,46.91,341527.0,40.2639,40.2897,40.2124,40.2725,341527.0
2020-09-25 15:55:00,46.92,47.1,46.89,47.04,496854.0,40.2811,40.4356,40.2553,40.3841,496854.0
2020-09-28 09:30:00,47.87,48.28,47.8,48.25,213437.0,41.0967,41.4487,41.0366,41.4229,213437.0
2020-09-28 09:35:00,48.26,48.33,48.13,48.19,190782.0,41.4315,41.4916,41.3199,41.3714,190782.0
2020-09-28 09:40:00,48.18,48.35,48.16,48.16,115826.0,41.3628,41.5087,41.3456,41.3456,115826.0
2020-09-28 09:45:00,48.16,48.46,48.13,48.45,165565.0,41.3456,41.6032,41.3199,41.5946,165565.0
2020-09-28 09:50:00,48.46,48.61,48.4,48.48,151909.0,41.6032,41.732,41.5517,41.6204,151909.0
2020-09-28 09:55:00,48.48,48.49,48.4,48.42,76005.0,41.6204,41.6289,41.5517,41.5688,76005.0
2020-09-28 10:00:00,48.43,48.43,48.31,48.35,86549.0,41.5774,41.5774,41.4744,41.5087,86549.0
2020-09-28 10:05:00,48.35,48.37,48.18,48.23,61900.0,41.5087,41.5259,41.3628,41.4057,61900.0
2020-09-28 10:10:00,48.24,48.42,48.23,48.42,60964.0,41.4143,41.5688,41.4057,41.5688,60964.0
2020-09-28 10:15:00,48.42,48.43,48.38,48.41,84237.0,41.5688,41.5774,41.5345,41.5603,84237.0
2020-09-28 10:20:00,48.41,48.59,48.37,48.55,90659.0,41.5603,41.7148,41.5259,41.6804,90659.0
2020-09-28 10:25:00,48.55,48.61,48.47,48.47,65733.0,41.6804,41.732,41.6118,41.6118,65733.0
2020-09-28 10:30:00,48.46,48.61,48.45,48.6,83579.0,41.6032,41.732,41.5946,41.7234,83579.0
2020-09-28 10:35:00,48.6,48.8,48.58,48.78,160856.0,41.7234,41.8951,41.7062,41.8779,160856.0
2020-09-28 10:40:00,48.78,48.88,48.65,48.75,124732.0,41.8779,41.9638,41.7663,41.8522,124732.0
2020-09-28 10:45:00,48.75,48.79,48.55,48.58,132505.0,41.8522,41.8865,41.6804,41.7062,132505.0
2020-09-28 10:50:00,48.59,48.64,48.47,48.63,46000.0,41.7148,41.7577,41.6118,41.7491,46000.0
2020-09-28 10:55:00,48.62,48.71,48.58,48.59,40016.0,41.7405,41.8178,41.7062,41.7148,40016.0
2020-09-28 11:00:00,48.58,48.69,48.55,48.66,71634.0,41.7062,41.8006,41.6804,41.7749,71634.0
2020-09-28 11:05:00,48.66,48.73,48.64,48.7,72674.0,41.7749,41.835,41.7577,41.8092,72674.0
2020-09-28 11:10:00,48.7,48.77,48.69,48.76,76678.0,41.8092,41.8693,41.8006,41.8607,76678.0
2020-09-28 11:15:00,48.77,48.81,48.74,48.79,65220.0,41.8693,41.9037,41.8436,41.8865,65220.0
2020-09-28 11:20:00,48.79,48.81,48.7,48.71,50029.0,41.8865,41.9037,41.8092,41.8178,50029.0
2020-09-28 11:25:00,48.71,48.8,48.67,48.8,42728.0,41.8178,41.8951,41.7835,41.8951,42728.0
2020-09-28 11:30:00,48.79,48.85,48.76,48.78,33234.0,41.8865,41.938,41.8607,41.8779,33234.0
2020-09-28 11:35:00,48.78,48.9,48.76,48.86,47876.0,41.8779,41.9809,41.8607,41.9466,47876.0
2020-09-28 11:40:00,48.86,48.88,48.81,48.86,28098.0,41.9466,41.9638,41.9037,41.9466,28098.0
2020-09-28 11:45:00,48.86,48.86,48.78,48.84,24963.0,41.9466,41.9466,41.8779,41.9294,24963.0
2020-09-28 11:50:00,48.84,48.84,48.77,48.83,51362.0,41.9294,41.9294,41.8693,41.9208,51362.0
2020-09-28 11:55:00,48.84,48.84,48.74,48.81,25359.0,41.9294,41.9294,41.8436,41.9037,25359.0
2020-09-28 12:00:00,48.81,48.83,48.77,48.82,39185.0,41.9037,41.9208,41.8693,41.9122,39185.0
2020-09-28 12:05:00,48.82,48.85,48.8,48.84,23441.0,41.9122,41.938,41.8951,41.9294,23441.0
2020-09-28 12:10:00,48.84,48.89,48.82,48.89,30885.0,41.9294,41.9723,41.9122,41.9723,30885.0
2020-09-28 12:15:00,48.9,48.92,48.8,48.82,28955.0,41.9809,41.9981,41.8951,41.9122,28955.0
2020-09-28 12:20:00,48.84,48.95,48.83,48.94,39814.0,41.9294,42.0239,41.9208,42.0153,39814.0
2020-09-28 12:25:00,48.93,48.95,48.85,48.91,58719.0,42.0067,42.0239,41.938,41.9895,58719.0
2020-09-28 12:30:00,48.91,48.93,48.85,48.9,22311.0,41.9895,42.0067,41.938,41.9809,22311.0
2020-09-28 12:35:00,48.9,48.96,48.87,48.87,86626.0,41.9809,42.0324,41.9552,41.9552,86626.0
2020-09-28 12:40:00,48.88,49.08,48.88,49.08,99558.0,41.9638,42.1355,41.9638,42.1355,99558.0
2020-09-28 12:45:00,49.08,49.14,49.07,49.11,77053.0,42.1355,42.187,42.1269,42.1612,77053.0
2020-09-28 12:50:00,49.11,49.13,49.02,49.02,79981.0,42.1612,42.1784,42.0839,42.0839,79981.0
2020-09-28 12:55:00,49.02,49.02,48.92,48.92,24431.0,42.0839,42.0839,41.9981,41.9981,24431.0
2020-09-28 13:00:00,48.91,48.92,48.86,48.89,29194.0,41.9895,41.9981,41.9466,41.9723,29194.0
2020-09-28 13:05:00,48.9,48.91,48.82,48.89,28191.0,41.9809,41.9895,41.9122,41.9723,28191.0
2020-09-28 13:10:00,48.9,48.93,48.87,48.88,30825.0,41.9809,42.0067,41.9552,41.9638,30825.0
2020-09-28 13:15:00,48.89,48.91,48.85,48.9,39388.0,41.9723,41.9895,41.938,41.9809,39388.0
2020-09-28 13:20:00,48.89,48.92,48.86,48.86,21317.0,41.9723,41.9981,41.9466,41.9466,21317.0
2020-09-28 13:25:00,48.86,48.89,48.77,48.77,29409.0,41.9466,41.9723,41.8693,41.8693,29409.0
2020-09-28 13:30:00,48.77,48.82,48.77,48.82,27068.0,41.8693,41.9122,41.8693,41.9122,27068.0
2020-09-28 13:35:00,48.82,48.89,48.82,48.83,25763.0,41.9122,41.9723,41.9122,41.9208,25763.0
2020-09-28 13:40:00,48.83,48.84,48.75,48.76,31227.0,41.9208,41.9294,41.8522,41.8607,31227.0
2020-09-28 13:45:00,48.77,48.78,48.72,48.78,32735.0,41.8693,41.8779,41.8264,41.8779,32735.0
2020-09-28 13:50:00,48.78,48.83,48.76,48.79,29387.0,41.8779,41.9208,41.8607,41.8865,29387.0
2020-09-28 13:55:00,48.79,48.79,48.74,48.76,35077.0,41.8865,41.8865,41.8436,41.8607,35077.0
2020-09-28 14:00:00,48.76,48.76,48.69,48.74,44451.0,41.8607,41.8607,41.8006,41.8436,44451.0
2020-09-28 14:05:00,48.75,48.8,48.75,48.78,26557.0,41.8522,41.8951,41.8522,41.8779,26557.0
2020-09-28 14:10:00,48.77,48.81,48.76,48.77,34026.0,41.8693,41.9037,41.8607,41.8693,34026.0
2020-09-28 14:15:00,48.77,48.82,48.77,48.82,32317.0,41.8693,41.9122,41.8693,41.9122,32317.0
2020-09-28 14:20:00,48.82,48.83,48.74,48.77,32766.0,41.9122,41.9208,41.8436,41.8693,32766.0
2020-09-28 14:25:00,48.77,48.89,48.77,48.88,52257.0,41.8693,41.9723,41.8693,41.9638,52257.0
2020-09-28 14:30:00,48.88,48.9,48.82,48.83,86976.0,41.9638,41.9809,41.9122,41.9208,86976.0
2020-09-28 14:35:00,48.83,48.83,48.74,48.83,76949.0,41.9208,41.9208,41.8436,41.9208,76949.0
2020-09-28 14:40:00,48.84,48.85,48.76,48.8,106182.0,41.9294,41.938,41.8607,41.8951,106182.0
2020-09-28 14:45:00,48.8,48.85,48.76,48.76,47836.0,41.8951,41.938,41.8607,41.8607,47836.0
2020-09-28 14:50:00,48.77,48.77,48.69,48.71,45094.0,41.8693,41.8693,41.8006,41.8178,45094.0
2020-09-28 14:55:00,48.71,48.8,48.7,48.75,89471.0,41.8178,41.8951,41.8092,41.8522,89471.0
2020-09-28 15:00:00,48.74,48.75,48.65,48.72,108658.0,41.8436,41.8522,41.7663,41.8264,108658.0
2020-09-28 15:05:00,48.71,48.72,48.67,48.68,83013.0,41.8178,41.8264,41.7835,41.7921,83013.0
2020-09-28 15:10:00,48.69,48.77,48.66,48.76,53688.0,41.8006,41.8693,41.7749,41.8607,53688.0
2020-09-28 15:15:00,48.77,48.82,48.72,48.72,77889.0,41.8693,41.9122,41.8264,41.8264,77889.0
2020-09-28 15:20:00,48.71,48.72,48.63,48.65,209808.0,41.8178,41.8264,41.7491,41.7663,209808.0
2020-09-28 15:25:00,48.65,48.67,48.62,48.66,323896.0,41.7663,41.7835,41.7405,41.7749,323896.0
2020-09-28 15:30:00,48.66,48.66,48.47,48.57,263199.0,41.7749,41.7749,41.6118,41.6976,263199.0
2020-09-28 15:35:00,48.57,48.6,48.51,48.53,201913.0,41.6976,41.7234,41.6461,41.6633,201913.0
2020-09-28 15:40:00,48.54,48.56,48.5,48.54,212957.0,41.6719,41.689,41.6375,41.6719,212957.0
2020-09-28 15:45:00,48.53,48.58,48.41,48.42,203855.0,41.6633,41.7062,41.5603,41.5688,203855.0
2020-09-28 15:50:00,48.41,48.5,48.36,48.44,413922.0,41.5603,41.6375,41.5173,41.586,413922.0
2020-09-28 15:55:00,48.44,48.45,48.26,48.41,747049.0,41.586,41.5946,41.4315,41.5603,747049.0
2020-09-29 09:30:00,48.07,48.15,47.89,48.01,131081.0,41.2684,41.337,41.1138,41.2169,131081.0
2020-09-29 09:35:00,47.99,48.12,47.95,48.02,86289.0,41.1997,41.3113,41.1653,41.2254,86289.0
2020-09-29 09:40:00,48.02,48.06,47.82,47.9,66694.0,41.2254,41.2598,41.0537,41.1224,66694.0
2020-09-29 09:45:00,47.89,48.07,47.88,48.04,92878.0,41.1138,41.2684,41.1053,41.2426,92878.0
2020-09-29 09:50:00,48.03,48.03,47.8,47.87,77051.0,41.234,41.234,41.0366,41.0967,77051.0
2020-09-29 09:55:00,47.88,47.98,47.84,47.97,90082.0,41.1053,41.1911,41.0709,41.1825,90082.0
2020-09-29 10:00:00,47.97,48.11,47.92,48.11,105258.0,41.1825,41.3027,41.1396,41.3027,105258.0
2020-09-29 10:05:00,48.1,48.17,48.0,48.06,85414.0,41.2941,41.3542,41.2083,41.2598,85414.0
2020-09-29 10:10:00,48.07,48.07,47.98,48.05,63452.0,41.2684,41.2684,41.1911,41.2512,63452.0
2020-09-29 10:15:00,48.05,48.21,48.04,48.17,49984.0,41.2512,41.3886,41.2426,41.3542,49984.0
2020-09-29 10:20:00,48.18,48.26,48.13,48.23,77004.0,41.3628,41.4315,41.3199,41.4057,77004.0
2020-09-29 10:25:00,48.23,48.24,48.15,48.16,53880.0,41.4057,41.4143,41.337,41.3456,53880.0
2020-09-29 10:30:00,48.16,48.16,48.02,48.02,82566.0,41.3456,41.3456,41.2254,41.2254,82566.0
2020-09-29 10:35:00,48.01,48.01,47.8,47.8,144609.0,41.2169,41.2169,41.0366,41.0366,144609.0
2020-09-29 10:40:00,47.8,47.87,47.78,47.84,146554.0,41.0366,41.0967,41.0194,41.0709,146554.0
2020-09-29 10:45:00,47.84,47.84,47.6,47.66,131400.0,41.0709,41.0709,40.8649,40.9164,131400.0
2020-09-29 10:50:00,47.66,47.68,47.55,47.57,113527.0,40.9164,40.9335,40.8219,40.8391,113527.0
2020-09-29 10:55:00,47.57,47.61,47.52,47.58,90051.0,40.8391,40.8735,40.7962,40.8477,90051.0
2020-09-29 11:00:00,47.58,47.62,47.41,47.41,107153.0,40.8477,40.882,40.7018,40.7018,107153.0
2020-09-29 11:05:00,47.41,47.44,47.32,47.33,97703.0,40.7018,40.7275,40.6245,40.6331,97703.0
2020-09-29 11:10:00,47.33,47.38,47.28,47.35,96538.0,40.6331,40.676,40.5901,40.6502,96538.0
2020-09-29 11:15:00,47.36,47.48,47.33,47.42,97088.0,40.6588,40.7618,40.6331,40.7103,97088.0
2020-09-29 11:20:00,47.41,47.51,47.41,47.43,85500.0,40.7018,40.7876,40.7018,40.7189,85500.0
2020-09-29 11:25:00,47.43,47.49,47.43,47.47,58663.0,40.7189,40.7704,40.7189,40.7533,58663.0
2020-09-29 11:30:00,47.47,47.6,47.46,47.55,86524.0,40.7533,40.8649,40.7447,40.8219,86524.0
2020-09-29 11:35:00,47.54,47.55,47.47,47.51,121038.0,40.8134,40.8219,40.7533,40.7876,121038.0
2020-09-29 11:40:00,47.52,47.52,47.32,47.39,80181.0,40.7962,40.7962,40.6245,40.6846,80181.0
2020-09-29 11:45:00,47.37,47.4,47.29,47.32,52736.0,40.6674,40.6932,40.5987,40.6245,52736.0
2020-09-29 11:50:00,47.33,47.36,47.28,47.36,39871.0,40.6331,40.6588,40.5901,40.6588,39871.0
2020-09-29 11:55:00,47.35,47.42,47.34,47.34,49740.0,40.6502,40.7103,40.6417,40.6417,49740.0
2020-09-29 12:00:00,47.34,47.39,47.29,47.3,66963.0,40.6417,40.6846,40.5987,40.6073,66963.0
2020-09-29 12:05:00,47.3,47.45,47.27,47.44,43428.0,40.6073,40.7361,40.5816,40.7275,43428.0
2020-09-29 12:10:00,47.43,47.48,47.42,47.43,133505.0,40.7189,40.7618,40.7103,40.7189,133505.0
2020-09-29 12:15:00,47.43,47.49,47.38,47.49,51348.0,40.7189,40.7704,40.676,40.7704,51348.0
2020-09-29 12:20:00,47.48,47.51,47.43,47.44,83981.0,40.7618,40.7876,40.7189,40.7275,83981.0
2020-09-29 12:25:00,47.44,47.58,47.42,47.55,51829.0,40.7275,40.8477,40.7103,40.8219,51829.0
2020-09-29 12:30:00,47.54,47.54,47.5,47.51,33599.0,40.8134,40.8134,40.779,40.7876,33599.0
2020-09-29 12:35:00,47.52,47.56,47.49,47.5,89388.0,40.7962,40.8305,40.7704,40.779,89388.0
2020-09-29 12:40:00,47.5,47.51,47.36,47.37,236565.0,40.779,40.7876,40.6588,40.6674,236565.0
2020-09-29 12:45:00,47.37,47.53,47.33,47.52,149262.0,40.6674,40.8048,40.6331,40.7962,149262.0
2020-09-29 12:50:00,47.53,47.58,47.51,47.57,122612.0,40.8048,40.8477,40.7876,40.8391,122612.0
2020-09-29 12:55:00,47.57,47.58,47.5,47.52,132771.0,40.8391,40.8477,40.779,40.7962,132771.0
2020-09-29 13:00:00,47.52,47.54,47.48,47.53,63177.0,40.7962,40.8134,40.7618,40.8048,63177.0
2020-09-29 13:05:00,47.52,47.53,47.34,47.35,102922.0,40.7962,40.8048,40.6417,40.6502,102922.0
2020-09-29 13:10:00,47.34,47.44,47.31,47.41,145682.0,40.6417,40.7275,40.6159,40.7018,145682.0
2020-09-29 13:15:00,47.42,47.51,47.41,47.47,126963.0,40.7103,40.7876,40.7018,40.7533,126963.0
2020-09-29 13:20:00,47.47,47.47,47.36,47.39,228537.0,40.7533,40.7533,40.6588,40.6846,228537.0
2020-09-29 13:25:00,47.39,47.4,47.35,47.38,100547.0,40.6846,40.6932,40.6502,40.676,100547.0
2020-09-29 13:30:00,47.38,47.4,47.32,47.34,171800.0,40.676,40.6932,40.6245,40.6417,171800.0
2020-09-29 13:35:00,47.34,47.34,47.22,47.25,196845.0,40.6417,40.6417,40.5386,40.5644,196845.0
2020-09-29 13:40:00,47.25,47.34,47.24,47.32,131040.0,40.5644,40.6417,40.5558,40.6245,131040.0
2020-09-29 13:45:00,47.33,47.41,47.33,47.39,47066.0,40.6331,40.7018,40.6331,40.6846,47066.0
2020-09-29 13:50:00,47.39,47.51,47.38,47.49,112846.0,40.6846,40.7876,40.676,40.7704,112846.0
2020-09-29 13:55:00,47.5,47.51,47.46,47.51,41757.0,40.779,40.7876,40.7447,40.7876,41757.0
2020-09-29 14:00:00,47.51,47.53,47.41,47.41,54764.0,40.7876,40.8048,40.7018,40.7018,54764.0
2020-09-29 14:05:00,47.42,47.46,47.39,47.44,74723.0,40.7103,40.7447,40.6846,40.7275,74723.0
2020-09-29 14:10:00,47.44,47.47,47.43,47.46,36485.0,40.7275,40.7533,40.7189,40.7447,36485.0
2020-09-29 14:15:00,47.46,47.55,47.45,47.51,101720.0,40.7447,40.8219,40.7361,40.7876,101720.0
2020-09-29 14:20:00,47.5,47.55,47.48,47.55,46274.0,40.779,40.8219,40.7618,40.8219,46274.0
2020-09-29 14:25:00,47.54,47.67,47.53,47.65,68511.0,40.8134,40.925,40.8048,40.9078,68511.0
2020-09-29 14:30:00,47.65,47.71,47.62,47.63,79500.0,40.9078,40.9593,40.882,40.8906,79500.0
2020-09-29 14:35:00,47.62,47.63,47.52,47.55,75121.0,40.882,40.8906,40.7962,40.8219,75121.0
2020-09-29 14:40:00,47.56,47.6,47.52,47.6,47011.0,40.8305,40.8649,40.7962,40.8649,47011.0
2020-09-29 14:45:00,47.59,47.6,47.51,47.52,53151.0,40.8563,40.8649,40.7876,40.7962,53151.0
2020-09-29 14:50:00,47.53,47.55,47.48,47.5,76203.0,40.8048,40.8219,40.7618,40.779,76203.0
2020-09-29 14:55:00,47.51,47.51,47.44,47.46,40029.0,40.7876,40.7876,40.7275,40.7447,40029.0
2020-09-29 15:00:00,47.46,47.51,47.45,47.48,49978.0,40.7447,40.7876,40.7361,40.7618,49978.0
2020-09-29 15:05:00,47.49,47.51,47.46,47.51,55431.0,40.7704,40.7876,40.7447,40.7876,55431.0
2020-09-29 15:10:00,47.51,47.56,47.49,47.52,126577.0,40.7876,40.8305,40.7704,40.7962,126577.0
2020-09-29 15:15:00,47.52,47.6,47.48,47.59,231686.0,40.7962,40.8649,40.7618,40.8563,231686.0
2020-09-29 15:20:00,47.6,47.62,47.47,47.55,126596.0,40.8649,40.882,40.7533,40.8219,126596.0
2020-09-29 15:25:00,47.56,47.58,47.5,47.56,73388.0,40.8305,40.8477,40.779,40.8305,73388.0
2020-09-29 15:30:00,47.55,47.57,47.53,47.54,155870.0,40.8219,40.8391,40.8048,40.8134,155870.0
2020-09-29 15:35:00,47.55,47.55,47.47,47.49,137886.0,40.8219,40.8219,40.7533,40.7704,137886.0
2020-09-29 15:40:00,47.5,47.5,47.39,47.4,217219.0,40.779,40.779,40.6846,40.6932,217219.0
2020-09-29 15:45:00,47.4,47.43,47.34,47.34,421932.0,40.6932,40.7189,40.6417,40.6417,421932.0
2020-09-29 15:50:00,47.35,47.36,47.27,47.3,504949.0,40.6502,40.6588,40.5816,40.6073,504949.0
2020-09-29 15:55:00,47.3,47.33,47.19,47.24,1067756.0,40.6073,40.6331,40.5129,40.5558,1067756.0
2020-09-30 09:30:00,47.67,48.01,47.54,47.92,248960.0,40.925,41.2169,40.8134,41.1396,248960.0
2020-09-30 09:35:00,47.94,48.04,47.8,47.86,181826.0,41.1568,41.2426,41.0366,41.0881,181826.0
2020-09-30 09:40:00,47.87,47.91,47.8,47.9,80528.0,41.0967,41.131,41.0366,41.1224,80528.0
2020-09-30 09:45:00,47.89,47.98,47.74,47.89,99403.0,41.1138,41.1911,40.9851,41.1138,99403.0
2020-09-30 09:50:00,47.87,47.95,47.85,47.9,150279.0,41.0967,41.1653,41.0795,41.1224,150279.0
2020-09-30 09:55:00,47.91,48.05,47.91,47.96,58008.0,41.131,41.2512,41.131,41.1739,58008.0
2020-09-30 10:00:00,47.96,48.3,47.96,48.25,120686.0,41.1739,41.4658,41.1739,41.4229,120686.0
2020-09-30 10:05:00,48.25,48.29,48.18,48.26,100393.0,41.4229,41.4572,41.3628,41.4315,100393.0
2020-09-30 10:10:00,48.26,48.31,48.19,48.26,138665.0,41.4315,41.4744,41.3714,41.4315,138665.0
2020-09-30 10:15:00,48.27,48.3,48.18,48.2,137216.0,41.4401,41.4658,41.3628,41.38,137216.0
2020-09-30 10:20:00,48.21,48.24,48.16,48.21,69707.0,41.3886,41.4143,41.3456,41.3886,69707.0
2020-09-30 10:25:00,48.2,48.21,48.09,48.16,82567.0,41.38,41.3886,41.2855,41.3456,82567.0
2020-09-30 10:30:00,48.17,48.21,48.07,48.09,98754.0,41.3542,41.3886,41.2684,41.2855,98754.0
2020-09-30 10:35:00,48.09,48.32,48.06,48.3,104674.0,41.2855,41.483,41.2598,41.4658,104674.0
2020-09-30 10:40:00,48.3,48.4,48.28,48.38,123130.0,41.4658,41.5517,41.4487,41.5345,123130.0
2020-09-30 10:45:00,48.4,48.42,48.34,48.39,142491.0,41.5517,41.5688,41.5002,41.5431,142491.0
2020-09-30 10:50:00,48.39,48.48,48.35,48.48,128072.0,41.5431,41.6204,41.5087,41.6204,128072.0
2020-09-30 10:55:00,48.48,48.51,48.3,48.3,183948.0,41.6204,41.6461,41.4658,41.4658,183948.0
2020-09-30 11:00:00,48.3,48.32,48.15,48.17,138000.0,41.4658,41.483,41.337,41.3542,138000.0
2020-09-30 11:05:00,48.18,48.21,48.11,48.13,224710.0,41.3628,41.3886,41.3027,41.3199,224710.0
2020-09-30 11:10:00,48.12,48.15,47.99,48.07,220858.0,41.3113,41.337,41.1997,41.2684,220858.0
2020-09-30 11:15:00,48.07,48.16,48.05,48.13,61883.0,41.2684,41.3456,41.2512,41.3199,61883.0
2020-09-30 11:20:00,48.14,48.16,48.1,48.11,80089.0,41.3285,41.3456,41.2941,41.3027,80089.0
2020-09-30 11:25:00,48.11,48.16,48.09,48.14,89992.0,41.3027,41.3456,41.2855,41.3285,89992.0
2020-09-30 11:30:00,48.13,48.21,48.11,48.13,120952.0,41.3199,41.3886,41.3027,41.3199,120952.0
2020-09-30 11:35:00,48.14,48.21,48.12,48.14,122047.0,41.3285,41.3886,41.3113,41.3285,122047.0
2020-09-30 11:40:00,48.15,48.19,48.09,48.15,90457.0,41.337,41.3714,41.2855,41.337,90457.0
2020-09-30 11:45:00,48.16,48.21,48.13,48.15,57805.0,41.3456,41.3886,41.3199,41.337,57805.0
2020-09-30 11:50:00,48.14,48.16,48.1,48.13,43253.0,41.3285,41.3456,41.2941,41.3199,43253.0
2020-09-30 11:55:00,48.13,48.26,48.12,48.22,145604.0,41.3199,41.4315,41.3113,41.3971,145604.0
2020-09-30 12:00:00,48.22,48.32,48.21,48.32,86154.0,41.3971,41.483,41.3886,41.483,86154.0
2020-09-30 12:05:00,48.32,48.39,48.3,48.38,107504.0,41.483,41.5431,41.4658,41.5345,107504.0
2020-09-30 12:10:00,48.37,48.42,48.36,48.41,86951.0,41.5259,41.5688,41.5173,41.5603,86951.0
2020-09-30 12:15:00,48.41,48.48,48.38,48.47,94584.0,41.5603,41.6204,41.5345,41.6118,94584.0
2020-09-30 12:20:00,48.47,48.53,48.44,48.47,116642.0,41.6118,41.6633,41.586,41.6118,116642.0
2020-09-30 12:25:00,48.47,48.48,48.36,48.43,135401.0,41.6118,41.6204,41.5173,41.5774,135401.0
2020-09-30 12:30:00,48.43,48.48,48.41,48.44,109555.0,41.5774,41.6204,41.5603,41.586,109555.0
2020-09-30 12:35:00,48.45,48.52,48.39,48.52,93364.0,41.5946,41.6547,41.5431,41.6547,93364.0
2020-09-30 12:40:00,48.51,48.6,48.49,48.6,105095.0,41.6461,41.7234,41.6289,41.7234,105095.0
2020-09-30 12:45:00,48.6,48.6,48.52,48.58,106878.0,41.7234,41.7234,41.6547,41.7062,106878.0
2020-09-30 12:50:00,48.57,48.61,48.51,48.52,200509.0,41.6976,41.732,41.6461,41.6547,200509.0
2020-09-30 12:55:00,48.52,48.64,48.5,48.63,142714.0,41.6547,41.7577,41.6375,41.7491,142714.0
2020-09-30 13:00:00,48.63,48.66,48.59,48.63,134665.0,41.7491,41.7749,41.7148,41.7491,134665.0
2020-09-30 13:05:00,48.63,48.67,48.54,48.57,123593.0,41.7491,41.7835,41.6719,41.6976,123593.0
2020-09-30 13:10:00,48.57,48.65,48.56,48.6,124653.0,41.6976,41.7663,41.689,41.7234,124653.0
2020-09-30 13:15:00,48.6,48.67,48.59,48.63,60315.0,41.7234,41.7835,41.7148,41.7491,60315.0
2020-09-30 13:20:00,48.62,48.63,48.59,48.63,73295.0,41.7405,41.7491,41.7148,41.7491,73295.0
2020-09-30 13:25:00,48.63,48.65,48.59,48.59,70002.0,41.7491,41.7663,41.7148,41.7148,70002.0
2020-09-30 13:30:00,48.59,48.75,48.58,48.75,107455.0,41.7148,41.8522,41.7062,41.8522,107455.0
2020-09-30 13:35:00,48.75,48.75,48.59,48.61,61004.0,41.8522,41.8522,41.7148,41.732,61004.0
2020-09-30 13:40:00,48.61,48.66,48.59,48.65,46504.0,41.732,41.7749,41.7148,41.7663,46504.0
2020-09-30 13:45:00,48.65,48.66,48.57,48.6,46005.0,41.7663,41.7749,41.6976,41.7234,46005.0
2020-09-30 13:50:00,48.6,48.63,48.59,48.62,54121.0,41.7234,41.7491,41.7148,41.7405,54121.0
2020-09-30 13:55:00,48.61,48.71,48.6,48.71,100266.0,41.732,41.8178,41.7234,41.8178,100266.0
2020-09-30 14:00:00,48.71,48.82,48.7,48.79,138647.0,41.8178,41.9122,41.8092,41.8865,138647.0
2020-09-30 14:05:00,48.79,48.87,48.76,48.84,89510.0,41.8865,41.9552,41.8607,41.9294,89510.0
2020-09-30 14:10:00,48.84,48.99,48.84,48.97,136521.0,41.9294,42.0582,41.9294,42.041,136521.0
2020-09-30 14:15:00,48.97,48.99,48.94,48.96,93589.0,42.041,42.0582,42.0153,42.0324,93589.0
2020-09-30 14:20:00,48.96,48.99,48.62,48.7,212642.0,42.0324,42.0582,41.7405,41.8092,212642.0
2020-09-30 14:25:00,48.69,48.7,48.52,48.63,182261.0,41.8006,41.8092,41.6547,41.7491,182261.0
2020-09-30 14:30:00,48.62,48.63,48.5,48.53,260121.0,41.7405,41.7491,41.6375,41.6633,260121.0
2020-09-30 14:35:00,48.53,48.64,48.45,48.46,303713.0,41.6633,41.7577,41.5946,41.6032,303713.0
2020-09-30 14:40:00,48.46,48.5,48.25,48.31,117007.0,41.6032,41.6375,41.4229,41.4744,117007.0
2020-09-30 14:45:00,48.31,48.31,48.12,48.17,111803.0,41.4744,41.4744,41.3113,41.3542,111803.0
2020-09-30 14:50:00,48.16,48.31,48.15,48.29,114206.0,41.3456,41.4744,41.337,41.4572,114206.0
2020-09-30 14:55:00,48.29,48.57,48.25,48.55,185891.0,41.4572,41.6976,41.4229,41.6804,185891.0
2020-09-30 15:00:00,48.54,48.59,48.38,48.4,314433.0,41.6719,41.7148,41.5345,41.5517,314433.0
2020-09-30 15:05:00,48.41,48.46,48.37,48.39,86314.0,41.5603,41.6032,41.5259,41.5431,86314.0
2020-09-30 15:10:00,48.38,48.41,48.09,48.11,235460.0,41.5345,41.5603,41.2855,41.3027,235460.0
2020-09-30 15:15:00,48.1,48.19,48.05,48.17,181057.0,41.2941,41.3714,41.2512,41.3542,181057.0
2020-09-30 15:20:00,48.18,48.24,48.03,48.22,326648.0,41.3628,41.4143,41.234,41.3971,326648.0
2020-09-30 15:25:00,48.21,48.3,48.15,48.25,108779.0,41.3886,41.4658,41.337,41.4229,108779.0
2020-09-30 15:30:00,48.25,48.25,48.13,48.2,133444.0,41.4229,41.4229,41.3199,41.38,133444.0
2020-09-30 15:35:00,48.2,48.35,48.16,48.33,119995.0,41.38,41.5087,41.3456,41.4916,119995.0
2020-09-30 15:40:00,48.33,48.38,48.3,48.37,285868.0,41.4916,41.5345,41.4658,41.5259,285868.0
2020-09-30 15:45:00,48.36,48.42,48.31,48.32,362520.0,41.5173,41.5688,41.4744,41.483,362520.0
2020-09-30 15:50:00,48.33,48.56,48.31,48.47,557926.0,41.4916,41.689,41.4744,41.6118,557926.0
2020-09-30 15:55:00,48.46,48.54,48.33,48.34,913022.0,41.6032,41.6719,41.4916,41.5002,913022.0
2020-10-01 09:30:00,48.74,49.07,48.36,48.99,702467.0,41.8436,42.1269,41.5173,42.0582,702467.0
2020-10-01 09:35:00,49.0,49.04,48.59,48.61,399609.0,42.0668,42.1011,41.7148,41.732,399609.0
2020-10-01 09:40:00,48.62,48.82,48.53,48.6,277962.0,41.7405,41.9122,41.6633,41.7234,277962.0
2020-10-01 09:45:00,48.6,48.72,48.51,48.55,263977.0,41.7234,41.8264,41.6461,41.6804,263977.0
2020-10-01 09:50:00,48.55,48.57,48.23,48.25,242953.0,41.6804,41.6976,41.4057,41.4229,242953.0
2020-10-01 09:55:00,48.25,48.25,48.03,48.03,154736.0,41.4229,41.4229,41.234,41.234,154736.0
2020-10-01 10:00:00,48.02,48.14,47.94,47.96,218557.0,41.2254,41.3285,41.1568,41.1739,218557.0
2020-10-01 10:05:00,47.95,47.96,47.84,47.84,97129.0,41.1653,41.1739,41.0709,41.0709,97129.0
2020-10-01 10:10:00,47.84,48.0,47.8,47.94,154863.0,41.0709,41.2083,41.0366,41.1568,154863.0
2020-10-01 10:15:00,47.95,48.02,47.87,47.89,124627.0,41.1653,41.2254,41.0967,41.1138,124627.0
2020-10-01 10:20:00,47.9,47.96,47.85,47.9,95644.0,41.1224,41.1739,41.0795,41.1224,95644.0
2020-10-01 10:25:00,47.89,47.9,47.81,47.87,208327.0,41.1138,41.1224,41.0452,41.0967,208327.0
2020-10-01 10:30:00,47.87,48.16,47.85,48.15,144450.0,41.0967,41.3456,41.0795,41.337,144450.0
2020-10-01 10:35:00,48.13,48.14,47.96,47.98,114839.0,41.3199,41.3285,41.1739,41.1911,114839.0
2020-10-01 10:40:00,47.98,48.07,47.95,47.96,129160.0,41.1911,41.2684,41.1653,41.1739,129160.0
2020-10-01 10:45:00,47.96,48.0,47.82,47.83,246429.0,41.1739,41.2083,41.0537,41.0623,246429.0
2020-10-01 10:50:00,47.83,47.88,47.77,47.8,91948.0,41.0623,41.1053,41.0108,41.0366,91948.0
2020-10-01 10:55:00,47.8,47.82,47.62,47.72,158785.0,41.0366,41.0537,40.882,40.9679,158785.0
2020-10-01 11:00:00,47.71,47.85,47.66,47.83,120296.0,40.9593,41.0795,40.9164,41.0623,120296.0
2020-10-01 11:05:00,47.82,48.07,47.8,48.06,256688.0,41.0537,41.2684,41.0366,41.2598,256688.0
2020-10-01 11:10:00,48.05,48.19,47.98,48.19,122794.0,41.2512,41.3714,41.1911,41.3714,122794.0
2020-10-01 11:15:00,48.2,48.27,48.14,48.19,125629.0,41.38,41.4401,41.3285,41.3714,125629.0
2020-10-01 11:20:00,48.2,48.28,48.2,48.28,139616.0,41.38,41.4487,41.38,41.4487,139616.0
2020-10-01 11:25:00,48.27,48.34,48.18,48.21,132999.0,41.4401,41.5002,41.3628,41.3886,132999.0
2020-10-01 11:30:00,48.22,48.25,48.16,48.22,114733.0,41.3971,41.4229,41.3456,41.3971,114733.0
2020-10-01 11:35:00,48.23,48.25,48.08,48.11,141313.0,41.4057,41.4229,41.277,41.3027,141313.0
2020-10-01 11:40:00,48.11,48.14,48.04,48.06,71667.0,41.3027,41.3285,41.2426,41.2598,71667.0
2020-10-01 11:45:00,48.06,48.07,47.88,47.88,69362.0,41.2598,41.2684,41.1053,41.1053,69362.0
2020-10-01 11:50:00,47.88,47.97,47.82,47.97,73993.0,41.1053,41.1825,41.0537,41.1825,73993.0
2020-10-01 11:55:00,47.96,47.97,47.87,47.87,41653.0,41.1739,41.1825,41.0967,41.0967,41653.0
2020-10-01 12:00:00,47.88,47.9,47.71,47.78,64815.0,41.1053,41.1224,40.9593,41.0194,64815.0
2020-10-01 12:05:00,47.78,47.88,47.76,47.86,72872.0,41.0194,41.1053,41.0022,41.0881,72872.0
2020-10-01 12:10:00,47.87,47.96,47.87,47.93,69195.0,41.0967,41.1739,41.0967,41.1482,69195.0
2020-10-01 12:15:00,47.93,47.97,47.9,47.95,286091.0,41.1482,41.1825,41.1224,41.1653,286091.0
2020-10-01 12:20:00,47.96,48.04,47.93,48.03,105323.0,41.1739,41.2426,41.1482,41.234,105323.0
2020-10-01 12:25:00,48.03,48.07,47.99,48.07,60803.0,41.234,41.2684,41.1997,41.2684,60803.0
2020-10-01 12:30:00,48.06,48.12,48.05,48.06,67951.0,41.2598,41.3113,41.2512,41.2598,67951.0
2020-10-01 12:35:00,48.07,48.13,48.05,48.09,47808.0,41.2684,41.3199,41.2512,41.2855,47808.0
2020-10-01 12:40:00,48.09,48.19,48.08,48.16,78028.0,41.2855,41.3714,41.277,41.3456,78028.0
2020-10-01 12:45:00,48.16,48.26,48.13,48.26,791623.0,41.3456,41.4315,41.3199,41.4315,791623.0
2020-10-01 12:50:00,48.25,48.31,48.01,48.02,393333.0,41.4229,41.4744,41.2169,41.2254,393333.0
2020-10-01 12:55:00,48.02,48.18,48.02,48.09,810063.0,41.2254,41.3628,41.2254,41.2855,810063.0
2020-10-01 13:00:00,48.08,48.08,47.99,48.0,47365.0,41.277,41.277,41.1997,41.2083,47365.0
2020-10-01 13:05:00,48.0,48.11,47.93,48.11,103053.0,41.2083,41.3027,41.1482,41.3027,103053.0
2020-10-01 13:10:00,48.11,48.11,47.97,47.97,59150.0,41.3027,41.3027,41.1825,41.1825,59150.0
2020-10-01 13:15:00,47.98,47.99,47.87,47.9,107246.0,41.1911,41.1997,41.0967,41.1224,107246.0
2020-10-01 13:20:00,47.89,47.96,47.88,47.94,378837.0,41.1138,41.1739,41.1053,41.1568,378837.0
2020-10-01 13:25:00,47.95,47.95,47.73,47.75,334318.0,41.1653,41.1653,40.9765,40.9936,334318.0
2020-10-01 13:30:00,47.76,47.84,47.73,47.84,89771.0,41.0022,41.0709,40.9765,41.0709,89771.0
2020-10-01 13:35:00,47.84,48.02,47.84,47.97,87277.0,41.0709,41.2254,41.0709,41.1825,87277.0
2020-10-01 13:40:00,47.96,48.01,47.93,48.0,41587.0,41.1739,41.2169,41.1482,41.2083,41587.0
2020-10-01 13:45:00,48.01,48.02,47.92,47.95,39315.0,41.2169,41.2254,41.1396,41.1653,39315.0
2020-10-01 13:50:00,47.95,47.96,47.88,47.92,50455.0,41.1653,41.1739,41.1053,41.1396,50455.0
2020-10-01 13:55:00,47.91,47.94,47.7,47.76,149456.0,41.131,41.1568,40.9507,41.0022,149456.0
2020-10-01 14:00:00,47.77,47.85,47.5,47.67,238713.0,41.0108,41.0795,40.779,40.925,238713.0
2020-10-01 14:05:00,47.67,47.71,47.51,47.55,225293.0,40.925,40.9593,40.7876,40.8219,225293.0
2020-10-01 14:10:00,47.54,47.6,47.48,47.55,687983.0,40.8134,40.8649,40.7618,40.8219,687983.0
2020-10-01 14:15:00,47.54,47.68,47.46,47.66,282552.0,40.8134,40.9335,40.7447,40.9164,282552.0
2020-10-01 14:20:00,47.66,47.71,47.62,47.68,98041.0,40.9164,40.9593,40.882,40.9335,98041.0
2020-10-01 14:25:00,47.68,47.75,47.65,47.73,95401.0,40.9335,40.9936,40.9078,40.9765,95401.0
2020-10-01 14:30:00,47.73,47.84,47.72,47.83,93635.0,40.9765,41.0709,40.9679,41.0623,93635.0
2020-10-01 14:35:00,47.83,47.9,47.78,47.79,340354.0,41.0623,41.1224,41.0194,41.028,340354.0
2020-10-01 14:40:00,47.78,47.82,47.71,47.79,110674.0,41.0194,41.0537,40.9593,41.028,110674.0
2020-10-01 14:45:00,47.8,47.82,47.75,47.77,78098.0,41.0366,41.0537,40.9936,41.0108,78098.0
2020-10-01 14:50:00,47.78,47.9,47.76,47.9,100147.0,41.0194,41.1224,41.0022,41.1224,100147.0
2020-10-01 14:55:00,47.89,47.98,47.88,47.91,123354.0,41.1138,41.1911,41.1053,41.131,123354.0
2020-10-01 15:00:00,47.92,48.07,47.91,48.04,172721.0,41.1396,41.2684,41.131,41.2426,172721.0
2020-10-01 15:05:00,48.04,48.04,47.9,47.91,82167.0,41.2426,41.2426,41.1224,41.131,82167.0
2020-10-01 15:10:00,47.92,47.96,47.88,47.9,302964.0,41.1396,41.1739,41.1053,41.1224,302964.0
2020-10-01 15:15:00,47.91,47.92,47.83,47.84,261305.0,41.131,41.1396,41.0623,41.0709,261305.0
2020-10-01 15:20:00,47.84,47.9,47.79,47.89,176580.0,41.0709,41.1224,41.028,41.1138,176580.0
2020-10-01 15:25:00,47.89,47.92,47.8,47.89,156304.0,41.1138,41.1396,41.0366,41.1138,156304.0
2020-10-01 15:30:00,47.88,47.94,47.86,47.94,236660.0,41.1053,41.1568,41.0881,41.1568,236660.0
2020-10-01 15:35:00,47.93,47.95,47.82,47.88,223363.0,41.1482,41.1653,41.0537,41.1053,223363.0
2020-10-01 15:40:00,47.89,47.94,47.73,47.75,172085.0,41.1138,41.1568,40.9765,40.9936,172085.0
2020-10-01 15:45:00,47.75,47.79,47.71,47.74,362345.0,40.9936,41.028,40.9593,40.9851,362345.0
2020-10-01 15:50:00,47.74,47.76,47.18,47.31,1465011.0,40.9851,41.0022,40.5043,40.6159,1465011.0
2020-10-01 15:55:00,47.29,47.32,46.9,47.27,3175169.0,40.5987,40.6245,40.2639,40.5816,3175169.0
2020-10-02 09:30:00,46.49,46.92,46.42,46.9,395026.0,39.9119,40.2811,39.8518,40.2639,395026.0
2020-10-02 09:35:00,46.91,47.0,46.82,46.96,232534.0,40.2725,40.3498,40.1952,40.3154,232534.0
2020-10-02 09:40:00,46.96,47.27,46.94,47.07,340002.0,40.3154,40.5816,40.2983,40.4099,340002.0
2020-10-02 09:45:00,47.06,47.25,47.01,47.23,233309.0,40.4013,40.5644,40.3584,40.5472,233309.0
2020-10-02 09:50:00,47.23,47.33,47.19,47.28,212859.0,40.5472,40.6331,40.5129,40.5901,212859.0
2020-10-02 09:55:00,47.3,47.53,47.25,47.42,172303.0,40.6073,40.8048,40.5644,40.7103,172303.0
2020-10-02 10:00:00,47.41,47.77,47.36,47.69,227814.0,40.7018,41.0108,40.6588,40.9421,227814.0
2020-10-02 10:05:00,47.68,47.8,47.6,47.76,145381.0,40.9335,41.0366,40.8649,41.0022,145381.0
2020-10-02 10:10:00,47.75,47.78,47.55,47.61,145622.0,40.9936,41.0194,40.8219,40.8735,145622.0
2020-10-02 10:15:00,47.61,47.73,47.55,47.66,199013.0,40.8735,40.9765,40.8219,40.9164,199013.0
2020-10-02 10:20:00,47.65,47.69,47.54,47.6,110989.0,40.9078,40.9421,40.8134,40.8649,110989.0
2020-10-02 10:25:00,47.61,47.81,47.58,47.79,169096.0,40.8735,41.0452,40.8477,41.028,169096.0
2020-10-02 10:30:00,47.78,47.89,47.69,47.88,112713.0,41.0194,41.1138,40.9421,41.1053,112713.0
2020-10-02 10:35:00,47.87,47.88,47.6,47.61,56141.0,41.0967,41.1053,40.8649,40.8735,56141.0
2020-10-02 10:40:00,47.62,47.62,47.48,47.52,81627.0,40.882,40.882,40.7618,40.7962,81627.0
2020-10-02 10:45:00,47.51,47.63,47.47,47.59,65434.0,40.7876,40.8906,40.7533,40.8563,65434.0
2020-10-02 10:50:00,47.58,47.66,47.54,47.62,53736.0,40.8477,40.9164,40.8134,40.882,53736.0
2020-10-02 10:55:00,47.64,47.72,47.62,47.62,69985.0,40.8992,40.9679,40.882,40.882,69985.0
2020-10-02 11:00:00,47.61,47.73,47.5,47.66,99420.0,40.8735,40.9765,40.779,40.9164,99420.0
2020-10-02 11:05:00,47.66,47.73,47.62,47.65,109289.0,40.9164,40.9765,40.882,40.9078,109289.0
2020-10-02 11:10:00,47.65,47.72,47.64,47.71,62245.0,40.9078,40.9679,40.8992,40.9593,62245.0
2020-10-02 11:15:00,47.7,47.82,47.68,47.79,118983.0,40.9507,41.0537,40.9335,41.028,118983.0
2020-10-02 11:20:00,47.78,47.89,47.77,47.89,88216.0,41.0194,41.1138,41.0108,41.1138,88216.0
2020-10-02 11:25:00,47.89,48.03,47.88,48.02,138113.0,41.1138,41.234,41.1053,41.2254,138113.0
2020-10-02 11:30:00,48.02,48.04,47.95,47.99,133356.0,41.2254,41.2426,41.1653,41.1997,133356.0
2020-10-02 11:35:00,47.99,48.09,47.95,47.95,163927.0,41.1997,41.2855,41.1653,41.1653,163927.0
2020-10-02 11:40:00,47.95,48.08,47.87,47.88,184024.0,41.1653,41.277,41.0967,41.1053,184024.0
2020-10-02 11:45:00,47.87,47.96,47.86,47.95,67782.0,41.0967,41.1739,41.0881,41.1653,67782.0
2020-10-02 11:50:00,47.94,47.95,47.78,47.79,81408.0,41.1568,41.1653,41.0194,41.028,81408.0
2020-10-02 11:55:00,47.78,47.82,47.73,47.78,158582.0,41.0194,41.0537,40.9765,41.0194,158582.0
2020-10-02 12:00:00,47.77,47.83,47.75,47.8,77134.0,41.0108,41.0623,40.9936,41.0366,77134.0
2020-10-02 12:05:00,47.79,48.07,47.76,47.98,174935.0,41.028,41.2684,41.0022,41.1911,174935.0
2020-10-02 12:10:00,47.98,48.29,47.96,48.16,163026.0,41.1911,41.4572,41.1739,41.3456,163026.0
2020-10-02 12:15:00,48.16,48.34,48.12,48.28,171892.0,41.3456,41.5002,41.3113,41.4487,171892.0
2020-10-02 12:20:00,48.28,48.34,47.99,48.04,304102.0,41.4487,41.5002,41.1997,41.2426,304102.0
2020-10-02 12:25:00,48.05,48.07,47.95,48.0,129716.0,41.2512,41.2684,41.1653,41.2083,129716.0
2020-10-02 12:30:00,48.0,48.15,47.99,48.06,155176.0,41.2083,41.337,41.1997,41.2598,155176.0
2020-10-02 12:35:00,48.06,48.17,48.03,48.11,144645.0,41.2598,41.3542,41.234,41.3027,144645.0
2020-10-02 12:40:00,48.1,48.21,48.09,48.21,102368.0,41.2941,41.3886,41.2855,41.3886,102368.0
2020-10-02 12:45:00,48.21,48.22,48.08,48.08,127195.0,41.3886,41.3971,41.277,41.277,127195.0
2020-10-02 12:50:00,48.09,48.11,48.01,48.03,93727.0,41.2855,41.3027,41.2169,41.234,93727.0
2020-10-02 12:55:00,48.02,48.15,47.99,48.12,61928.0,41.2254,41.337,41.1997,41.3113,61928.0
2020-10-02 13:00:00,48.11,48.16,48.06,48.08,95030.0,41.3027,41.3456,41.2598,41.277,95030.0
2020-10-02 13:05:00,48.07,48.12,48.02,48.09,78408.0,41.2684,41.3113,41.2254,41.2855,78408.0
2020-10-02 13:10:00,48.08,48.15,48.01,48.02,108969.0,41.277,41.337,41.2169,41.2254,108969.0
2020-10-02 13:15:00,48.02,48.1,48.0,48.04,124309.0,41.2254,41.2941,41.2083,41.2426,124309.0
2020-10-02 13:20:00,48.03,48.06,47.99,48.02,48639.0,41.234,41.2598,41.1997,41.2254,48639.0
2020-10-02 13:25:00,48.03,48.07,47.97,47.98,41989.0,41.234,41.2684,41.1825,41.1911,41989.0
2020-10-02 13:30:00,47.98,48.01,47.91,47.91,38367.0,41.1911,41.2169,41.131,41.131,38367.0
2020-10-02 13:35:00,47.91,48.05,47.91,48.03,57141.0,41.131,41.2512,41.131,41.234,57141.0
2020-10-02 13:40:00,48.03,48.03,47.83,47.85,157451.0,41.234,41.234,41.0623,41.0795,157451.0
2020-10-02 13:45:00,47.85,47.88,47.73,47.76,89069.0,41.0795,41.1053,40.9765,41.0022,89069.0
2020-10-02 13:50:00,47.76,47.79,47.73,47.77,98024.0,41.0022,41.028,40.9765,41.0108,98024.0
2020-10-02 13:55:00,47.78,47.78,47.73,47.78,56213.0,41.0194,41.0194,40.9765,41.0194,56213.0
2020-10-02 14:00:00,47.78,47.86,47.77,47.84,61512.0,41.0194,41.0881,41.0108,41.0709,61512.0
2020-10-02 14:05:00,47.84,47.91,47.82,47.9,74864.0,41.0709,41.131,41.0537,41.1224,74864.0
2020-10-02 14:10:00,47.9,48.0,47.88,47.99,38845.0,41.1224,41.2083,41.1053,41.1997,38845.0
2020-10-02 14:15:00,48.0,48.17,47.98,48.17,83042.0,41.2083,41.3542,41.1911,41.3542,83042.0
2020-10-02 14:20:00,48.17,48.25,48.14,48.25,110343.0,41.3542,41.4229,41.3285,41.4229,110343.0
2020-10-02 14:25:00,48.25,48.27,48.15,48.18,108900.0,41.4229,41.4401,41.337,41.3628,108900.0
2020-10-02 14:30:00,48.18,48.2,48.06,48.12,71049.0,41.3628,41.38,41.2598,41.3113,71049.0
2020-10-02 14:35:00,48.12,48.14,48.04,48.04,86858.0,41.3113,41.3285,41.2426,41.2426,86858.0
2020-10-02 14:40:00,48.04,48.09,48.0,48.02,56263.0,41.2426,41.2855,41.2083,41.2254,56263.0
2020-10-02 14:45:00,48.02,48.03,47.94,47.97,80177.0,41.2254,41.234,41.1568,41.1825,80177.0
2020-10-02 14:50:00,47.96,47.97,47.87,47.89,61537.0,41.1739,41.1825,41.0967,41.1138,61537.0
2020-10-02 14:55:00,47.88,47.94,47.83,47.87,76352.0,41.1053,41.1568,41.0623,41.0967,76352.0
2020-10-02 15:00:00,47.88,47.98,47.81,47.95,172749.0,41.1053,41.1911,41.0452,41.1653,172749.0
2020-10-02 15:05:00,47.95,48.0,47.93,48.0,81446.0,41.1653,41.2083,41.1482,41.2083,81446.0
2020-10-02 15:10:00,48.0,48.11,47.86,47.9,227085.0,41.2083,41.3027,41.0881,41.1224,227085.0
2020-10-02 15:15:00,47.9,48.01,47.85,48.01,93228.0,41.1224,41.2169,41.0795,41.2169,93228.0
2020-10-02 15:20:00,48.0,48.05,47.98,48.02,128590.0,41.2083,41.2512,41.1911,41.2254,128590.0
2020-10-02 15:25:00,48.02,48.09,47.98,48.09,140425.0,41.2254,41.2855,41.1911,41.2855,140425.0
2020-10-02 15:30:00,48.08,48.16,48.02,48.14,139206.0,41.277,41.3456,41.2254,41.3285,139206.0
2020-10-02 15:35:00,48.13,48.18,48.08,48.14,169131.0,41.3199,41.3628,41.277,41.3285,169131.0
2020-10-02 15:40:00,48.13,48.16,48.06,48.08,154176.0,41.3199,41.3456,41.2598,41.277,154176.0
2020-10-02 15:45:00,48.07,48.07,48.01,48.05,156040.0,41.2684,41.2684,41.2169,41.2512,156040.0
2020-10-02 15:50:00,48.05,48.07,47.97,48.0,187021.0,41.2512,41.2684,41.1825,41.2083,187021.0
2020-10-02 15:55:00,48.0,48.01,47.94,47.98,498884.0,41.2083,41.2169,41.1568,41.1911,498884.0
2020-10-05 09:30:00,48.43,48.89,48.42,48.58,264772.0,41.5774,41.9723,41.5688,41.7062,264772.0
2020-10-05 09:35:00,48.58,48.62,48.4,48.62,193041.0,41.7062,41.7405,41.5517,41.7405,193041.0
2020-10-05 09:40:00,48.63,48.69,48.43,48.44,140751.0,41.7491,41.8006,41.5774,41.586,140751.0
2020-10-05 09:45:00,48.45,48.55,48.36,48.41,101838.0,41.5946,41.6804,41.5173,41.5603,101838.0
2020-10-05 09:50:00,48.41,48.44,48.22,48.23,79054.0,41.5603,41.586,41.3971,41.4057,79054.0
2020-10-05 09:55:00,48.23,48.23,47.82,47.87,245701.0,41.4057,41.4057,41.0537,41.0967,245701.0
2020-10-05 10:00:00,47.87,48.04,47.78,47.93,207671.0,41.0967,41.2426,41.0194,41.1482,207671.0
2020-10-05 10:05:00,47.94,47.99,47.91,47.95,81849.0,41.1568,41.1997,41.131,41.1653,81849.0
2020-10-05 10:10:00,47.95,48.16,47.9,48.1,79808.0,41.1653,41.3456,41.1224,41.2941,79808.0
2020-10-05 10:15:00,48.09,48.2,48.05,48.1,75894.0,41.2855,41.38,41.2512,41.2941,75894.0
2020-10-05 10:20:00,48.09,48.15,48.03,48.08,103040.0,41.2855,41.337,41.234,41.277,103040.0
2020-10-05 10:25:00,48.08,48.15,48.03,48.04,66481.0,41.277,41.337,41.234,41.2426,66481.0
2020-10-05 10:30:00,48.05,48.23,48.05,48.15,103537.0,41.2512,41.4057,41.2512,41.337,103537.0
2020-10-05 10:35:00,48.14,48.22,48.12,48.2,83105.0,41.3285,41.3971,41.3113,41.38,83105.0
2020-10-05 10:40:00,48.2,48.29,48.18,48.28,117244.0,41.38,41.4572,41.3628,41.4487,117244.0
2020-10-05 10:45:00,48.29,48.4,48.28,48.4,93166.0,41.4572,41.5517,41.4487,41.5517,93166.0
2020-10-05 10:50:00,48.39,48.43,48.38,48.39,65507.0,41.5431,41.5774,41.5345,41.5431,65507.0
2020-10-05 10:55:00,48.39,48.47,48.33,48.46,119348.0,41.5431,41.6118,41.4916,41.6032,119348.0
2020-10-05 11:00:00,48.46,48.52,48.4,48.52,125728.0,41.6032,41.6547,41.5517,41.6547,125728.0
2020-10-05 11:05:00,48.52,48.56,48.46,48.55,205707.0,41.6547,41.689,41.6032,41.6804,205707.0
2020-10-05 11:10:00,48.55,48.56,48.29,48.33,245566.0,41.6804,41.689,41.4572,41.4916,245566.0
2020-10-05 11:15:00,48.34,48.53,48.34,48.44,111771.0,41.5002,41.6633,41.5002,41.586,111771.0
2020-10-05 11:20:00,48.44,48.53,48.42,48.45,79818.0,41.586,41.6633,41.5688,41.5946,79818.0
2020-10-05 11:25:00,48.45,48.52,48.45,48.48,171507.0,41.5946,41.6547,41.5946,41.6204,171507.0
2020-10-05 11:30:00,48.48,48.52,48.48,48.5,74471.0,41.6204,41.6547,41.6204,41.6375,74471.0
2020-10-05 11:35:00,48.49,48.53,48.48,48.48,103072.0,41.6289,41.6633,41.6204,41.6204,103072.0
2020-10-05 11:40:00,48.49,48.51,48.44,48.48,141105.0,41.6289,41.6461,41.586,41.6204,141105.0
2020-10-05 11:45:00,48.49,48.49,48.4,48.41,59214.0,41.6289,41.6289,41.5517,41.5603,59214.0
2020-10-05 11:50:00,48.41,48.44,48.36,48.36,41690.0,41.5603,41.586,41.5173,41.5173,41690.0
2020-10-05 11:55:00,48.36,48.4,48.33,48.33,51047.0,41.5173,41.5517,41.4916,41.4916,51047.0
2020-10-05 12:00:00,48.34,48.42,48.32,48.41,86751.0,41.5002,41.5688,41.483,41.5603,86751.0
2020-10-05 12:05:00,48.41,48.43,48.39,48.4,47416.0,41.5603,41.5774,41.5431,41.5517,47416.0
2020-10-05 12:10:00,48.4,48.42,48.4,48.4,48175.0,41.5517,41.5688,41.5517,41.5517,48175.0
2020-10-05 12:15:00,48.4,48.4,48.34,48.37,113134.0,41.5517,41.5517,41.5002,41.5259,113134.0
2020-10-05 12:20:00,48.37,48.39,48.28,48.3,104730.0,41.5259,41.5431,41.4487,41.4658,104730.0
2020-10-05 12:25:00,48.29,48.36,48.27,48.36,66914.0,41.4572,41.5173,41.4401,41.5173,66914.0
2020-10-05 12:30:00,48.36,48.36,48.3,48.31,31555.0,41.5173,41.5173,41.4658,41.4744,31555.0
2020-10-05 12:35:00,48.31,48.37,48.3,48.36,36222.0,41.4744,41.5259,41.4658,41.5173,36222.0
2020-10-05 12:40:00,48.36,48.38,48.29,48.31,52406.0,41.5173,41.5345,41.4572,41.4744,52406.0
2020-10-05 12:45:00,48.31,48.32,48.23,48.23,64593.0,41.4744,41.483,41.4057,41.4057,64593.0
2020-10-05 12:50:00,48.22,48.23,48.17,48.22,103306.0,41.3971,41.4057,41.3542,41.3971,103306.0
2020-10-05 12:55:00,48.22,48.22,48.14,48.16,52079.0,41.3971,41.3971,41.3285,41.3456,52079.0
2020-10-05 13:00:00,48.16,48.17,48.07,48.11,77617.0,41.3456,41.3542,41.2684,41.3027,77617.0
2020-10-05 13:05:00,48.11,48.19,48.1,48.19,46070.0,41.3027,41.3714,41.2941,41.3714,46070.0
2020-10-05 13:10:00,48.19,48.32,48.18,48.29,60289.0,41.3714,41.483,41.3628,41.4572,60289.0
2020-10-05 13:15:00,48.29,48.32,48.26,48.27,61621.0,41.4572,41.483,41.4315,41.4401,61621.0
2020-10-05 13:20:00,48.27,48.31,48.26,48.3,58344.0,41.4401,41.4744,41.4315,41.4658,58344.0
2020-10-05 13:25:00,48.3,48.36,48.28,48.34,69541.0,41.4658,41.5173,41.4487,41.5002,69541.0
2020-10-05 13:30:00,48.33,48.38,48.32,48.35,40782.0,41.4916,41.5345,41.483,41.5087,40782.0
2020-10-05 13:35:00,48.36,48.52,48.34,48.51,97093.0,41.5173,41.6547,41.5002,41.6461,97093.0
2020-10-05 13:40:00,48.5,48.59,48.47,48.47,83296.0,41.6375,41.7148,41.6118,41.6118,83296.0
2020-10-05 13:45:00,48.48,48.48,48.4,48.43,89405.0,41.6204,41.6204,41.5517,41.5774,89405.0
2020-10-05 13:50:00,48.43,48.43,48.37,48.39,74617.0,41.5774,41.5774,41.5259,41.5431,74617.0
2020-10-05 13:55:00,48.38,48.42,48.33,48.34,70542.0,41.5345,41.5688,41.4916,41.5002,70542.0
2020-10-05 14:00:00,48.34,48.35,48.24,48.3,124779.0,41.5002,41.5087,41.4143,41.4658,124779.0
2020-10-05 14:05:00,48.3,48.42,48.26,48.36,94810.0,41.4658,41.5688,41.4315,41.5173,94810.0
2020-10-05 14:10:00,48.36,48.38,48.33,48.37,49185.0,41.5173,41.5345,41.4916,41.5259,49185.0
2020-10-05 14:15:00,48.36,48.5,48.36,48.5,86485.0,41.5173,41.6375,41.5173,41.6375,86485.0
2020-10-05 14:20:00,48.49,48.55,48.43,48.54,67320.0,41.6289,41.6804,41.5774,41.6719,67320.0
2020-10-05 14:25:00,48.53,48.54,48.45,48.52,87915.0,41.6633,41.6719,41.5946,41.6547,87915.0
2020-10-05 14:30:00,48.53,48.57,48.48,48.48,145385.0,41.6633,41.6976,41.6204,41.6204,145385.0
2020-10-05 14:35:00,48.48,48.54,48.47,48.51,88488.0,41.6204,41.6719,41.6118,41.6461,88488.0
2020-10-05 14:40:00,48.5,48.51,48.44,48.47,59874.0,41.6375,41.6461,41.586,41.6118,59874.0
2020-10-05 14:45:00,48.47,48.48,48.41,48.41,70853.0,41.6118,41.6204,41.5603,41.5603,70853.0
2020-10-05 14:50:00,48.41,48.42,48.36,48.38,111575.0,41.5603,41.5688,41.5173,41.5345,111575.0
2020-10-05 14:55:00,48.38,48.42,48.34,48.41,158285.0,41.5345,41.5688,41.5002,41.5603,158285.0
2020-10-05 15:00:00,48.41,48.42,48.38,48.41,161449.0,41.5603,41.5688,41.5345,41.5603,161449.0
2020-10-05 15:05:00,48.41,48.53,48.41,48.48,252344.0,41.5603,41.6633,41.5603,41.6204,252344.0
2020-10-05 15:10:00,48.48,48.55,48.48,48.51,157269.0,41.6204,41.6804,41.6204,41.6461,157269.0
2020-10-05 15:15:00,48.51,48.59,48.41,48.42,198704.0,41.6461,41.7148,41.5603,41.5688,198704.0
2020-10-05 15:20:00,48.41,48.5,48.41,48.43,204393.0,41.5603,41.6375,41.5603,41.5774,204393.0
2020-10-05 15:25:00,48.44,48.53,48.42,48.53,230873.0,41.586,41.6633,41.5688,41.6633,230873.0
2020-10-05 15:30:00,48.53,48.55,48.36,48.36,252316.0,41.6633,41.6804,41.5173,41.5173,252316.0
2020-10-05 15:35:00,48.36,48.39,48.28,48.39,292722.0,41.5173,41.5431,41.4487,41.5431,292722.0
2020-10-05 15:40:00,48.39,48.46,48.39,48.43,291627.0,41.5431,41.6032,41.5431,41.5774,291627.0
2020-10-05 15:45:00,48.42,48.5,48.42,48.43,242931.0,41.5688,41.6375,41.5688,41.5774,242931.0
2020-10-05 15:50:00,48.44,48.62,48.43,48.53,443564.0,41.586,41.7405,41.5774,41.6633,443564.0
2020-10-05 15:55:00,48.53,48.65,48.49,48.59,1028987.0,41.6633,41.7663,41.6289,41.7148,1028987.0
2020-10-06 09:30:00,49.2,49.27,48.96,49.12,603782.0,42.2385,42.2986,42.0324,42.1698,603782.0
2020-10-06 09:35:00,49.12,49.35,49.08,49.08,454971.0,42.1698,42.3673,42.1355,42.1355,454971.0
2020-10-06 09:40:00,49.09,49.12,48.97,49.11,234389.0,42.144,42.1698,42.041,42.1612,234389.0
2020-10-06 09:45:00,49.11,49.36,49.11,49.21,160471.0,42.1612,42.3758,42.1612,42.2471,160471.0
2020-10-06 09:50:00,49.21,49.26,49.05,49.07,121116.0,42.2471,42.29,42.1097,42.1269,121116.0
2020-10-06 09:55:00,49.07,49.11,48.87,48.91,234884.0,42.1269,42.1612,41.9552,41.9895,234884.0
2020-10-06 10:00:00,48.91,48.99,48.85,48.9,128585.0,41.9895,42.0582,41.938,41.9809,128585.0
2020-10-06 10:05:00,48.9,48.93,48.83,48.84,107282.0,41.9809,42.0067,41.9208,41.9294,107282.0
2020-10-06 10:10:00,48.84,49.07,48.84,49.03,296715.0,41.9294,42.1269,41.9294,42.0925,296715.0
2020-10-06 10:15:00,49.03,49.08,48.96,49.04,84285.0,42.0925,42.1355,42.0324,42.1011,84285.0
2020-10-06 10:20:00,49.05,49.1,48.99,49.0,127354.0,42.1097,42.1526,42.0582,42.0668,127354.0
2020-10-06 10:25:00,49.01,49.05,48.93,49.03,151090.0,42.0754,42.1097,42.0067,42.0925,151090.0
2020-10-06 10:30:00,49.03,49.08,48.99,49.08,83693.0,42.0925,42.1355,42.0582,42.1355,83693.0
2020-10-06 10:35:00,49.07,49.21,49.03,49.2,148724.0,42.1269,42.2471,42.0925,42.2385,148724.0
2020-10-06 10:40:00,49.21,49.27,49.02,49.2,143978.0,42.2471,42.2986,42.0839,42.2385,143978.0
2020-10-06 10:45:00,49.2,49.4,49.2,49.33,162939.0,42.2385,42.4102,42.2385,42.3501,162939.0
2020-10-06 10:50:00,49.33,49.37,49.28,49.33,111522.0,42.3501,42.3844,42.3072,42.3501,111522.0
2020-10-06 10:55:00,49.33,49.41,49.3,49.32,104871.0,42.3501,42.4188,42.3243,42.3415,104871.0
2020-10-06 11:00:00,49.33,49.33,49.24,49.25,122753.0,42.3501,42.3501,42.2728,42.2814,122753.0
2020-10-06 11:05:00,49.24,49.26,49.18,49.24,169582.0,42.2728,42.29,42.2213,42.2728,169582.0
2020-10-06 11:10:00,49.25,49.28,49.19,49.24,159268.0,42.2814,42.3072,42.2299,42.2728,159268.0
2020-10-06 11:15:00,49.24,49.29,49.19,49.27,59828.0,42.2728,42.3157,42.2299,42.2986,59828.0
2020-10-06 11:20:00,49.28,49.31,49.13,49.15,123982.0,42.3072,42.3329,42.1784,42.1956,123982.0
2020-10-06 11:25:00,49.14,49.15,49.07,49.14,187815.0,42.187,42.1956,42.1269,42.187,187815.0
2020-10-06 11:30:00,49.14,49.17,49.1,49.15,59371.0,42.187,42.2127,42.1526,42.1956,59371.0
2020-10-06 11:35:00,49.15,49.2,49.11,49.19,56895.0,42.1956,42.2385,42.1612,42.2299,56895.0
2020-10-06 11:40:00,49.19,49.23,49.16,49.2,65789.0,42.2299,42.2642,42.2041,42.2385,65789.0
2020-10-06 11:45:00,49.2,49.2,49.03,49.03,69801.0,42.2385,42.2385,42.0925,42.0925,69801.0
2020-10-06 11:50:00,49.03,49.04,48.94,48.96,93353.0,42.0925,42.1011,42.0153,42.0324,93353.0
2020-10-06 11:55:00,48.95,48.96,48.9,48.91,67172.0,42.0239,42.0324,41.9809,41.9895,67172.0
2020-10-06 12:00:00,48.91,48.96,48.86,48.88,98460.0,41.9895,42.0324,41.9466,41.9638,98460.0
2020-10-06 12:05:00,48.87,48.93,48.82,48.92,86678.0,41.9552,42.0067,41.9122,41.9981,86678.0
2020-10-06 12:10:00,48.93,48.94,48.87,48.88,66897.0,42.0067,42.0153,41.9552,41.9638,66897.0
2020-10-06 12:15:00,48.87,48.89,48.82,48.86,149089.0,41.9552,41.9723,41.9122,41.9466,149089.0
2020-10-06 12:20:00,48.85,48.89,48.84,48.85,58453.0,41.938,41.9723,41.9294,41.938,58453.0
2020-10-06 12:25:00,48.86,48.86,48.77,48.8,61880.0,41.9466,41.9466,41.8693,41.8951,61880.0
2020-10-06 12:30:00,48.8,48.82,48.66,48.66,92132.0,41.8951,41.9122,41.7749,41.7749,92132.0
2020-10-06 12:35:00,48.67,48.69,48.58,48.64,92340.0,41.7835,41.8006,41.7062,41.7577,92340.0
2020-10-06 12:40:00,48.64,48.65,48.59,48.64,57017.0,41.7577,41.7663,41.7148,41.7577,57017.0
2020-10-06 12:45:00,48.64,48.69,48.61,48.68,58215.0,41.7577,41.8006,41.732,41.7921,58215.0
2020-10-06 12:50:00,48.68,48.75,48.66,48.73,70664.0,41.7921,41.8522,41.7749,41.835,70664.0
2020-10-06 12:55:00,48.73,48.77,48.71,48.75,66490.0,41.835,41.8693,41.8178,41.8522,66490.0
2020-10-06 13:00:00,48.75,48.84,48.74,48.82,85190.0,41.8522,41.9294,41.8436,41.9122,85190.0
2020-10-06 13:05:00,48.82,48.9,48.8,48.88,82741.0,41.9122,41.9809,41.8951,41.9638,82741.0
2020-10-06 13:10:00,48.88,48.95,48.87,48.89,75429.0,41.9638,42.0239,41.9552,41.9723,75429.0
2020-10-06 13:15:00,48.89,48.92,48.86,48.91,100210.0,41.9723,41.9981,41.9466,41.9895,100210.0
2020-10-06 13:20:00,48.91,49.03,48.88,48.93,127489.0,41.9895,42.0925,41.9638,42.0067,127489.0
2020-10-06 13:25:00,48.94,48.97,48.88,48.9,60045.0,42.0153,42.041,41.9638,41.9809,60045.0
2020-10-06 13:30:00,48.9,48.99,48.89,48.99,65573.0,41.9809,42.0582,41.9723,42.0582,65573.0
2020-10-06 13:35:00,48.98,48.99,48.89,48.89,42875.0,42.0496,42.0582,41.9723,41.9723,42875.0
2020-10-06 13:40:00,48.9,48.95,48.88,48.93,107428.0,41.9809,42.0239,41.9638,42.0067,107428.0
2020-10-06 13:45:00,48.93,48.99,48.9,48.95,159335.0,42.0067,42.0582,41.9809,42.0239,159335.0
2020-10-06 13:50:00,48.93,48.98,48.91,48.96,107985.0,42.0067,42.0496,41.9895,42.0324,107985.0
2020-10-06 13:55:00,48.95,48.99,48.93,48.96,54758.0,42.0239,42.0582,42.0067,42.0324,54758.0
2020-10-06 14:00:00,48.96,48.96,48.92,48.96,60886.0,42.0324,42.0324,41.9981,42.0324,60886.0
2020-10-06 14:05:00,48.96,49.06,48.9,48.91,76754.0,42.0324,42.1183,41.9809,41.9895,76754.0
2020-10-06 14:10:00,48.91,48.93,48.83,48.93,66956.0,41.9895,42.0067,41.9208,42.0067,66956.0
2020-10-06 14:15:00,48.93,48.95,48.87,48.87,69794.0,42.0067,42.0239,41.9552,41.9552,69794.0
2020-10-06 14:20:00,48.88,48.94,48.88,48.9,64514.0,41.9638,42.0153,41.9638,41.9809,64514.0
2020-10-06 14:25:00,48.89,48.94,48.88,48.94,63758.0,41.9723,42.0153,41.9638,42.0153,63758.0
2020-10-06 14:30:00,48.95,48.97,48.91,48.91,100468.0,42.0239,42.041,41.9895,41.9895,100468.0
2020-10-06 14:35:00,48.91,48.99,48.86,48.92,84767.0,41.9895,42.0582,41.9466,41.9981,84767.0
2020-10-06 14:40:00,48.92,48.98,48.9,48.91,80921.0,41.9981,42.0496,41.9809,41.9895,80921.0
2020-10-06 14:45:00,48.91,48.93,48.61,48.63,263833.0,41.9895,42.0067,41.732,41.7491,263833.0
2020-10-06 14:50:00,48.63,48.63,48.15,48.15,495183.0,41.7491,41.7491,41.337,41.337,495183.0
2020-10-06 14:55:00,48.16,48.28,47.88,48.04,280657.0,41.3456,41.4487,41.1053,41.2426,280657.0
2020-10-06 15:00:00,48.02,48.02,47.83,47.89,132607.0,41.2254,41.2254,41.0623,41.1138,132607.0
2020-10-06 15:05:00,47.88,47.93,47.66,47.91,143645.0,41.1053,41.1482,40.9164,41.131,143645.0
2020-10-06 15:10:00,47.92,47.98,47.8,47.91,326216.0,41.1396,41.1911,41.0366,41.131,326216.0
2020-10-06 15:15:00,47.91,48.02,47.81,47.83,315153.0,41.131,41.2254,41.0452,41.0623,315153.0
2020-10-06 15:20:00,47.83,47.97,47.75,47.94,194369.0,41.0623,41.1825,40.9936,41.1568,194369.0
2020-10-06 15:25:00,47.94,48.17,47.91,48.14,215182.0,41.1568,41.3542,41.131,41.3285,215182.0
2020-10-06 15:30:00,48.14,48.42,48.11,48.39,276908.0,41.3285,41.5688,41.3027,41.5431,276908.0
2020-10-06 15:35:00,48.39,48.42,48.17,48.18,341435.0,41.5431,41.5688,41.3542,41.3628,341435.0
2020-10-06 15:40:00,48.18,48.22,48.06,48.09,233295.0,41.3628,41.3971,41.2598,41.2855,233295.0
2020-10-06 15:45:00,48.09,48.11,47.83,47.98,463075.0,41.2855,41.3027,41.0623,41.1911,463075.0
2020-10-06 15:50:00,47.99,48.03,47.82,47.99,712919.0,41.1997,41.234,41.0537,41.1997,712919.0
2020-10-06 15:55:00,47.99,48.09,47.47,47.73,2631413.0,41.1997,41.2855,40.7533,40.9765,2631413.0
2020-10-07 09:30:00,48.38,48.99,48.32,48.71,546959.0,41.5345,42.0582,41.483,41.8178,546959.0
2020-10-07 09:35:00,48.68,48.78,48.6,48.72,414781.0,41.7921,41.8779,41.7234,41.8264,414781.0
2020-10-07 09:40:00,48.73,48.97,48.72,48.91,234284.0,41.835,42.041,41.8264,41.9895,234284.0
2020-10-07 09:45:00,48.91,49.06,48.9,49.01,226468.0,41.9895,42.1183,41.9809,42.0754,226468.0
2020-10-07 09:50:00,49.02,49.17,49.0,49.13,197137.0,42.0839,42.2127,42.0668,42.1784,197137.0
2020-10-07 09:55:00,49.13,49.15,48.79,48.8,153473.0,42.1784,42.1956,41.8865,41.8951,153473.0
2020-10-07 10:00:00,48.81,48.82,48.7,48.75,120833.0,41.9037,41.9122,41.8092,41.8522,120833.0
2020-10-07 10:05:00,48.75,48.86,48.68,48.83,90221.0,41.8522,41.9466,41.7921,41.9208,90221.0
2020-10-07 10:10:00,48.83,48.84,48.6,48.61,133096.0,41.9208,41.9294,41.7234,41.732,133096.0
2020-10-07 10:15:00,48.62,48.88,48.58,48.87,135089.0,41.7405,41.9638,41.7062,41.9552,135089.0
2020-10-07 10:20:00,48.86,48.97,48.8,48.93,136304.0,41.9466,42.041,41.8951,42.0067,136304.0
2020-10-07 10:25:00,48.93,48.95,48.84,48.89,93871.0,42.0067,42.0239,41.9294,41.9723,93871.0
2020-10-07 10:30:00,48.89,48.95,48.82,48.83,83476.0,41.9723,42.0239,41.9122,41.9208,83476.0
2020-10-07 10:35:00,48.82,48.96,48.82,48.88,54794.0,41.9122,42.0324,41.9122,41.9638,54794.0
2020-10-07 10:40:00,48.88,48.99,48.81,48.82,96233.0,41.9638,42.0582,41.9037,41.9122,96233.0
2020-10-07 10:45:00,48.83,48.84,48.75,48.78,44089.0,41.9208,41.9294,41.8522,41.8779,44089.0
2020-10-07 10:50:00,48.78,48.84,48.75,48.84,53890.0,41.8779,41.9294,41.8522,41.9294,53890.0
2020-10-07 10:55:00,48.84,48.9,48.8,48.84,39038.0,41.9294,41.9809,41.8951,41.9294,39038.0
2020-10-07 11:00:00,48.84,48.87,48.77,48.8,53417.0,41.9294,41.9552,41.8693,41.8951,53417.0
2020-10-07 11:05:00,48.81,48.85,48.79,48.81,50344.0,41.9037,41.938,41.8865,41.9037,50344.0
2020-10-07 11:10:00,48.82,48.86,48.79,48.83,52370.0,41.9122,41.9466,41.8865,41.9208,52370.0
2020-10-07 11:15:00,48.83,48.84,48.75,48.79,69846.0,41.9208,41.9294,41.8522,41.8865,69846.0
2020-10-07 11:20:00,48.78,48.78,48.7,48.74,111259.0,41.8779,41.8779,41.8092,41.8436,111259.0
2020-10-07 11:25:00,48.74,48.75,48.61,48.62,120286.0,41.8436,41.8522,41.732,41.7405,120286.0
2020-10-07 11:30:00,48.62,48.65,48.55,48.56,74757.0,41.7405,41.7663,41.6804,41.689,74757.0
2020-10-07 11:35:00,48.57,48.61,48.52,48.61,104598.0,41.6976,41.732,41.6547,41.732,104598.0
2020-10-07 11:40:00,48.61,48.66,48.57,48.66,89119.0,41.732,41.7749,41.6976,41.7749,89119.0
2020-10-07 11:45:00,48.66,48.66,48.5,48.51,83912.0,41.7749,41.7749,41.6375,41.6461,83912.0
2020-10-07 11:50:00,48.51,48.55,48.46,48.52,58117.0,41.6461,41.6804,41.6032,41.6547,58117.0
2020-10-07 11:55:00,48.52,48.57,48.49,48.52,42299.0,41.6547,41.6976,41.6289,41.6547,42299.0
2020-10-07 12:00:00,48.53,48.54,48.45,48.48,39168.0,41.6633,41.6719,41.5946,41.6204,39168.0
2020-10-07 12:05:00,48.47,48.48,48.41,48.43,44246.0,41.6118,41.6204,41.5603,41.5774,44246.0
2020-10-07 12:10:00,48.42,48.42,48.38,48.41,53198.0,41.5688,41.5688,41.5345,41.5603,53198.0
2020-10-07 12:15:00,48.41,48.48,48.39,48.47,55158.0,41.5603,41.6204,41.5431,41.6118,55158.0
2020-10-07 12:20:00,48.47,48.48,48.43,48.44,25302.0,41.6118,41.6204,41.5774,41.586,25302.0
2020-10-07 12:25:00,48.45,48.51,48.35,48.43,69743.0,41.5946,41.6461,41.5087,41.5774,69743.0
2020-10-07 12:30:00,48.44,48.55,48.43,48.49,41466.0,41.586,41.6804,41.5774,41.6289,41466.0
2020-10-07 12:35:00,48.5,48.51,48.44,48.47,76402.0,41.6375,41.6461,41.586,41.6118,76402.0
2020-10-07 12:40:00,48.47,48.48,48.41,48.42,48479.0,41.6118,41.6204,41.5603,41.5688,48479.0
2020-10-07 12:45:00,48.41,48.41,48.36,48.37,66053.0,41.5603,41.5603,41.5173,41.5259,66053.0
2020-10-07 12:50:00,48.37,48.37,48.24,48.26,92479.0,41.5259,41.5259,41.4143,41.4315,92479.0
2020-10-07 12:55:00,48.26,48.31,48.25,48.29,37509.0,41.4315,41.4744,41.4229,41.4572,37509.0
2020-10-07 13:00:00,48.29,48.3,48.26,48.3,36975.0,41.4572,41.4658,41.4315,41.4658,36975.0
2020-10-07 13:05:00,48.3,48.39,48.29,48.38,59133.0,41.4658,41.5431,41.4572,41.5345,59133.0
2020-10-07 13:10:00,48.37,48.4,48.36,48.39,42647.0,41.5259,41.5517,41.5173,41.5431,42647.0
2020-10-07 13:15:00,48.39,48.39,48.35,48.38,33068.0,41.5431,41.5431,41.5087,41.5345,33068.0
2020-10-07 13:20:00,48.38,48.47,48.37,48.46,48149.0,41.5345,41.6118,41.5259,41.6032,48149.0
2020-10-07 13:25:00,48.46,48.5,48.45,48.46,56938.0,41.6032,41.6375,41.5946,41.6032,56938.0
2020-10-07 13:30:00,48.46,48.48,48.41,48.43,42739.0,41.6032,41.6204,41.5603,41.5774,42739.0
2020-10-07 13:35:00,48.43,48.44,48.35,48.36,62614.0,41.5774,41.586,41.5087,41.5173,62614.0
2020-10-07 13:40:00,48.36,48.46,48.32,48.45,125697.0,41.5173,41.6032,41.483,41.5946,125697.0
2020-10-07 13:45:00,48.44,48.6,48.43,48.57,158735.0,41.586,41.7234,41.5774,41.6976,158735.0
2020-10-07 13:50:00,48.57,48.61,48.56,48.58,47495.0,41.6976,41.732,41.689,41.7062,47495.0
2020-10-07 13:55:00,48.58,48.63,48.57,48.61,65181.0,41.7062,41.7491,41.6976,41.732,65181.0
2020-10-07 14:00:00,48.62,48.7,48.6,48.69,54024.0,41.7405,41.8092,41.7234,41.8006,54024.0
2020-10-07 14:05:00,48.68,48.68,48.59,48.63,56530.0,41.7921,41.7921,41.7148,41.7491,56530.0
2020-10-07 14:10:00,48.63,48.7,48.63,48.65,41960.0,41.7491,41.8092,41.7491,41.7663,41960.0
2020-10-07 14:15:00,48.65,48.77,48.62,48.76,53524.0,41.7663,41.8693,41.7405,41.8607,53524.0
2020-10-07 14:20:00,48.75,48.8,48.71,48.76,77404.0,41.8522,41.8951,41.8178,41.8607,77404.0
2020-10-07 14:25:00,48.76,48.85,48.73,48.84,84327.0,41.8607,41.938,41.835,41.9294,84327.0
2020-10-07 14:30:00,48.84,48.88,48.78,48.78,115986.0,41.9294,41.9638,41.8779,41.8779,115986.0
2020-10-07 14:35:00,48.79,48.8,48.75,48.79,46630.0,41.8865,41.8951,41.8522,41.8865,46630.0
2020-10-07 14:40:00,48.8,48.8,48.74,48.78,61192.0,41.8951,41.8951,41.8436,41.8779,61192.0
2020-10-07 14:45:00,48.78,48.8,48.73,48.75,43491.0,41.8779,41.8951,41.835,41.8522,43491.0
2020-10-07 14:50:00,48.75,48.81,48.74,48.79,56704.0,41.8522,41.9037,41.8436,41.8865,56704.0
2020-10-07 14:55:00,48.8,48.82,48.77,48.78,57630.0,41.8951,41.9122,41.8693,41.8779,57630.0
2020-10-07 15:00:00,48.78,48.88,48.77,48.88,136660.0,41.8779,41.9638,41.8693,41.9638,136660.0
2020-10-07 15:05:00,48.89,48.94,48.85,48.94,102994.0,41.9723,42.0153,41.938,42.0153,102994.0
2020-10-07 15:10:00,48.94,48.94,48.87,48.9,76019.0,42.0153,42.0153,41.9552,41.9809,76019.0
2020-10-07 15:15:00,48.9,48.93,48.89,48.91,54987.0,41.9809,42.0067,41.9723,41.9895,54987.0
2020-10-07 15:20:00,48.91,49.0,48.91,48.96,68260.0,41.9895,42.0668,41.9895,42.0324,68260.0
2020-10-07 15:25:00,48.96,48.99,48.94,48.98,50572.0,42.0324,42.0582,42.0153,42.0496,50572.0
2020-10-07 15:30:00,48.98,48.99,48.88,48.89,81194.0,42.0496,42.0582,41.9638,41.9723,81194.0
2020-10-07 15:35:00,48.89,48.94,48.86,48.94,72005.0,41.9723,42.0153,41.9466,42.0153,72005.0
2020-10-07 15:40:00,48.94,48.95,48.87,48.9,97410.0,42.0153,42.0239,41.9552,41.9809,97410.0
2020-10-07 15:45:00,48.9,48.92,48.85,48.91,213842.0,41.9809,41.9981,41.938,41.9895,213842.0
2020-10-07 15:50:00,48.91,48.92,48.8,48.9,305810.0,41.9895,41.9981,41.8951,41.9809,305810.0
2020-10-07 15:55:00,48.9,48.9,48.71,48.71,579047.0,41.9809,41.9809,41.8178,41.8178,579047.0
2020-10-08 09:30:00,47.98,48.85,47.26,48.44,1148384.0,41.1911,41.938,40.573,41.586,1148384.0
2020-10-08 09:35:00,48.46,48.58,48.14,48.22,779934.0,41.6032,41.7062,41.3285,41.3971,779934.0
2020-10-08 09:40:00,48.22,48.39,48.13,48.25,796347.0,41.3971,41.5431,41.3199,41.4229,796347.0
2020-10-08 09:45:00,48.26,48.31,48.01,48.12,357662.0,41.4315,41.4744,41.2169,41.3113,357662.0
2020-10-08 09:50:00,48.13,48.3,48.05,48.28,421904.0,41.3199,41.4658,41.2512,41.4487,421904.0
2020-10-08 09:55:00,48.28,48.73,48.27,48.66,452493.0,41.4487,41.835,41.4401,41.7749,452493.0
2020-10-08 10:00:00,48.67,48.75,48.48,48.66,547322.0,41.7835,41.8522,41.6204,41.7749,547322.0
2020-10-08 10:05:00,48.66,48.96,48.64,48.76,732921.0,41.7749,42.0324,41.7577,41.8607,732921.0
2020-10-08 10:10:00,48.76,48.98,48.64,48.98,263689.0,41.8607,42.0496,41.7577,42.0496,263689.0
2020-10-08 10:15:00,48.99,49.26,48.95,49.23,353630.0,42.0582,42.29,42.0239,42.2642,353630.0
2020-10-08 10:20:00,49.23,49.23,49.0,49.03,164721.0,42.2642,42.2642,42.0668,42.0925,164721.0
2020-10-08 10:25:00,49.04,49.09,48.92,49.03,174560.0,42.1011,42.144,41.9981,42.0925,174560.0
2020-10-08 10:30:00,49.03,49.24,48.94,49.23,225895.0,42.0925,42.2728,42.0153,42.2642,225895.0
2020-10-08 10:35:00,49.23,49.35,49.15,49.35,295015.0,42.2642,42.3673,42.1956,42.3673,295015.0
2020-10-08 10:40:00,49.35,49.37,49.23,49.31,358688.0,42.3673,42.3844,42.2642,42.3329,358688.0
2020-10-08 10:45:00,49.32,49.49,49.31,49.46,334169.0,42.3415,42.4874,42.3329,42.4617,334169.0
2020-10-08 10:50:00,49.46,49.47,49.08,49.09,477924.0,42.4617,42.4703,42.1355,42.144,477924.0
2020-10-08 10:55:00,49.1,49.17,49.03,49.13,163885.0,42.1526,42.2127,42.0925,42.1784,163885.0
2020-10-08 11:00:00,49.14,49.17,49.09,49.17,132095.0,42.187,42.2127,42.144,42.2127,132095.0
2020-10-08 11:05:00,49.17,49.29,49.17,49.21,143513.0,42.2127,42.3157,42.2127,42.2471,143513.0
2020-10-08 11:10:00,49.2,49.3,49.17,49.29,107406.0,42.2385,42.3243,42.2127,42.3157,107406.0
2020-10-08 11:15:00,49.29,49.37,49.22,49.22,153158.0,42.3157,42.3844,42.2556,42.2556,153158.0
2020-10-08 11:20:00,49.23,49.25,49.0,49.08,152377.0,42.2642,42.2814,42.0668,42.1355,152377.0
2020-10-08 11:25:00,49.07,49.08,48.99,49.03,88886.0,42.1269,42.1355,42.0582,42.0925,88886.0
2020-10-08 11:30:00,49.04,49.06,48.8,48.83,135665.0,42.1011,42.1183,41.8951,41.9208,135665.0
2020-10-08 11:35:00,48.85,48.95,48.81,48.93,153033.0,41.938,42.0239,41.9037,42.0067,153033.0
2020-10-08 11:40:00,48.93,49.01,48.89,48.99,126580.0,42.0067,42.0754,41.9723,42.0582,126580.0
2020-10-08 11:45:00,48.99,49.02,48.93,48.98,121233.0,42.0582,42.0839,42.0067,42.0496,121233.0
2020-10-08 11:50:00,48.97,48.99,48.88,48.91,89930.0,42.041,42.0582,41.9638,41.9895,89930.0
2020-10-08 11:55:00,48.91,48.96,48.87,48.9,110154.0,41.9895,42.0324,41.9552,41.9809,110154.0
2020-10-08 12:00:00,48.9,48.95,48.87,48.93,92509.0,41.9809,42.0239,41.9552,42.0067,92509.0
2020-10-08 12:05:00,48.92,49.01,48.88,48.94,76918.0,41.9981,42.0754,41.9638,42.0153,76918.0
2020-10-08 12:10:00,48.95,48.98,48.91,48.98,44126.0,42.0239,42.0496,41.9895,42.0496,44126.0
2020-10-08 12:15:00,48.98,49.0,48.93,48.98,68448.0,42.0496,42.0668,42.0067,42.0496,68448.0
2020-10-08 12:20:00,48.97,48.98,48.91,48.94,55864.0,42.041,42.0496,41.9895,42.0153,55864.0
2020-10-08 12:25:00,48.94,49.11,48.92,49.09,114819.0,42.0153,42.1612,41.9981,42.144,114819.0
2020-10-08 12:30:00,49.1,49.17,49.07,49.13,111185.0,42.1526,42.2127,42.1269,42.1784,111185.0
2020-10-08 12:35:00,49.13,49.22,49.13,49.18,92042.0,42.1784,42.2556,42.1784,42.2213,92042.0
2020-10-08 12:40:00,49.18,49.22,49.06,49.09,100713.0,42.2213,42.2556,42.1183,42.144,100713.0
2020-10-08 12:45:00,49.1,49.22,49.09,49.15,226121.0,42.1526,42.2556,42.144,42.1956,226121.0
2020-10-08 12:50:00,49.15,49.17,49.11,49.16,115955.0,42.1956,42.2127,42.1612,42.2041,115955.0
2020-10-08 12:55:00,49.15,49.24,49.14,49.18,130738.0,42.1956,42.2728,42.187,42.2213,130738.0
2020-10-08 13:00:00,49.19,49.23,49.11,49.21,114795.0,42.2299,42.2642,42.1612,42.2471,114795.0
2020-10-08 13:05:00,49.2,49.26,49.17,49.25,141070.0,42.2385,42.29,42.2127,42.2814,141070.0
2020-10-08 13:10:00,49.25,49.3,49.09,49.11,165164.0,42.2814,42.3243,42.144,42.1612,165164.0
2020-10-08 13:15:00,49.1,49.14,49.07,49.09,75992.0,42.1526,42.187,42.1269,42.144,75992.0
2020-10-08 13:20:00,49.09,49.14,49.07,49.08,101123.0,42.144,42.187,42.1269,42.1355,101123.0
2020-10-08 13:25:00,49.08,49.13,49.07,49.12,92587.0,42.1355,42.1784,42.1269,42.1698,92587.0
2020-10-08 13:30:00,49.11,49.21,49.08,49.18,93389.0,42.1612,42.2471,42.1355,42.2213,93389.0
2020-10-08 13:35:00,49.18,49.24,49.17,49.21,145896.0,42.2213,42.2728,42.2127,42.2471,145896.0
2020-10-08 13:40:00,49.21,49.21,49.13,49.16,120749.0,42.2471,42.2471,42.1784,42.2041,120749.0
2020-10-08 13:45:00,49.16,49.21,49.1,49.1,162825.0,42.2041,42.2471,42.1526,42.1526,162825.0
2020-10-08 13:50:00,49.11,49.15,49.08,49.12,94004.0,42.1612,42.1956,42.1355,42.1698,94004.0
2020-10-08 13:55:00,49.12,49.12,49.03,49.06,174513.0,42.1698,42.1698,42.0925,42.1183,174513.0
2020-10-08 14:00:00,49.06,49.11,49.03,49.04,97044.0,42.1183,42.1612,42.0925,42.1011,97044.0
2020-10-08 14:05:00,49.05,49.14,49.04,49.12,132170.0,42.1097,42.187,42.1011,42.1698,132170.0
2020-10-08 14:10:00,49.12,49.12,48.99,49.0,111245.0,42.1698,42.1698,42.0582,42.0668,111245.0
2020-10-08 14:15:00,49.0,49.06,48.99,49.0,82024.0,42.0668,42.1183,42.0582,42.0668,82024.0
2020-10-08 14:20:00,49.0,49.05,48.99,49.04,101873.0,42.0668,42.1097,42.0582,42.1011,101873.0
2020-10-08 14:25:00,49.04,49.04,48.99,49.01,91807.0,42.1011,42.1011,42.0582,42.0754,91807.0
2020-10-08 14:30:00,49.0,49.05,48.99,49.01,126124.0,42.0668,42.1097,42.0582,42.0754,126124.0
2020-10-08 14:35:00,49.01,49.06,48.99,49.06,129471.0,42.0754,42.1183,42.0582,42.1183,129471.0
2020-10-08 14:40:00,49.06,49.06,48.99,49.02,90086.0,42.1183,42.1183,42.0582,42.0839,90086.0
2020-10-08 14:45:00,49.01,49.03,48.91,48.93,143883.0,42.0754,42.0925,41.9895,42.0067,143883.0
2020-10-08 14:50:00,48.92,48.94,48.84,48.85,135194.0,41.9981,42.0153,41.9294,41.938,135194.0
2020-10-08 14:55:00,48.86,48.9,48.82,48.85,112347.0,41.9466,41.9809,41.9122,41.938,112347.0
2020-10-08 15:00:00,48.85,48.88,48.76,48.81,127456.0,41.938,41.9638,41.8607,41.9037,127456.0
2020-10-08 15:05:00,48.82,48.86,48.79,48.84,98013.0,41.9122,41.9466,41.8865,41.9294,98013.0
2020-10-08 15:10:00,48.84,48.95,48.83,48.87,123516.0,41.9294,42.0239,41.9208,41.9552,123516.0
2020-10-08 15:15:00,48.87,48.99,48.85,48.98,237649.0,41.9552,42.0582,41.938,42.0496,237649.0
2020-10-08 15:20:00,48.98,48.98,48.9,48.97,164362.0,42.0496,42.0496,41.9809,42.041,164362.0
2020-10-08 15:25:00,48.97,49.0,48.92,48.97,158188.0,42.041,42.0668,41.9981,42.041,158188.0
2020-10-08 15:30:00,48.98,49.02,48.95,48.97,134032.0,42.0496,42.0839,42.0239,42.041,134032.0
2020-10-08 15:35:00,48.97,49.07,48.95,48.97,180030.0,42.041,42.1269,42.0239,42.041,180030.0
2020-10-08 15:40:00,48.97,49.08,48.93,49.05,200527.0,42.041,42.1355,42.0067,42.1097,200527.0
2020-10-08 15:45:00,49.06,49.08,48.99,49.06,201935.0,42.1183,42.1355,42.0582,42.1183,201935.0
2020-10-08 15:50:00,49.05,49.12,49.01,49.05,285001.0,42.1097,42.1698,42.0754,42.1097,285001.0
2020-10-08 15:55:00,49.05,49.06,48.95,48.99,659565.0,42.1097,42.1183,42.0239,42.0582,659565.0
2020-10-09 09:30:00,49.44,49.73,49.31,49.72,396832.0,42.4445,42.6935,42.3329,42.6849,396832.0
2020-10-09 09:35:00,49.72,49.73,49.41,49.52,293270.0,42.6849,42.6935,42.4188,42.5132,293270.0
2020-10-09 09:40:00,49.51,49.6,49.33,49.37,277570.0,42.5046,42.5819,42.3501,42.3844,277570.0
2020-10-09 09:45:00,49.38,49.4,49.22,49.24,232709.0,42.393,42.4102,42.2556,42.2728,232709.0
2020-10-09 09:50:00,49.24,49.26,49.02,49.13,192297.0,42.2728,42.29,42.0839,42.1784,192297.0
2020-10-09 09:55:00,49.13,49.39,49.12,49.31,206202.0,42.1784,42.4016,42.1698,42.3329,206202.0
2020-10-09 10:00:00,49.3,49.38,49.26,49.29,95532.0,42.3243,42.393,42.29,42.3157,95532.0
2020-10-09 10:05:00,49.29,49.29,49.08,49.08,183688.0,42.3157,42.3157,42.1355,42.1355,183688.0
2020-10-09 10:10:00,49.07,49.16,49.03,49.07,114925.0,42.1269,42.2041,42.0925,42.1269,114925.0
2020-10-09 10:15:00,49.08,49.28,49.07,49.26,82967.0,42.1355,42.3072,42.1269,42.29,82967.0
2020-10-09 10:20:00,49.25,49.26,49.07,49.1,72411.0,42.2814,42.29,42.1269,42.1526,72411.0
2020-10-09 10:25:00,49.09,49.11,48.94,48.96,150716.0,42.144,42.1612,42.0153,42.0324,150716.0
2020-10-09 10:30:00,48.96,48.97,48.8,48.85,132134.0,42.0324,42.041,41.8951,41.938,132134.0
2020-10-09 10:35:00,48.85,48.97,48.84,48.95,89005.0,41.938,42.041,41.9294,42.0239,89005.0
2020-10-09 10:40:00,48.94,48.98,48.86,48.97,88368.0,42.0153,42.0496,41.9466,42.041,88368.0
2020-10-09 10:45:00,48.97,49.0,48.92,48.98,98066.0,42.041,42.0668,41.9981,42.0496,98066.0
2020-10-09 10:50:00,48.98,48.98,48.9,48.95,85067.0,42.0496,42.0496,41.9809,42.0239,85067.0
2020-10-09 10:55:00,48.95,49.01,48.9,48.95,58070.0,42.0239,42.0754,41.9809,42.0239,58070.0
2020-10-09 11:00:00,48.95,49.07,48.93,49.07,81184.0,42.0239,42.1269,42.0067,42.1269,81184.0
2020-10-09 11:05:00,49.06,49.12,48.99,49.0,126091.0,42.1183,42.1698,42.0582,42.0668,126091.0
2020-10-09 11:10:00,49.01,49.06,48.97,49.02,59141.0,42.0754,42.1183,42.041,42.0839,59141.0
2020-10-09 11:15:00,49.01,49.03,48.97,49.0,80712.0,42.0754,42.0925,42.041,42.0668,80712.0
2020-10-09 11:20:00,49.0,49.04,48.96,48.99,56189.0,42.0668,42.1011,42.0324,42.0582,56189.0
2020-10-09 11:25:00,48.98,49.05,48.97,49.0,47003.0,42.0496,42.1097,42.041,42.0668,47003.0
2020-10-09 11:30:00,49.0,49.08,48.98,49.05,68722.0,42.0668,42.1355,42.0496,42.1097,68722.0
2020-10-09 11:35:00,49.05,49.05,48.92,48.94,83499.0,42.1097,42.1097,41.9981,42.0153,83499.0
2020-10-09 11:40:00,48.95,48.97,48.82,48.87,165935.0,42.0239,42.041,41.9122,41.9552,165935.0
2020-10-09 11:45:00,48.87,49.08,48.87,49.05,111317.0,41.9552,42.1355,41.9552,42.1097,111317.0
2020-10-09 11:50:00,49.04,49.23,48.99,49.22,187337.0,42.1011,42.2642,42.0582,42.2556,187337.0
2020-10-09 11:55:00,49.2,49.28,49.12,49.14,189170.0,42.2385,42.3072,42.1698,42.187,189170.0
2020-10-09 12:00:00,49.13,49.15,49.07,49.12,78887.0,42.1784,42.1956,42.1269,42.1698,78887.0
2020-10-09 12:05:00,49.11,49.18,49.09,49.14,82589.0,42.1612,42.2213,42.144,42.187,82589.0
2020-10-09 12:10:00,49.14,49.18,49.06,49.07,64278.0,42.187,42.2213,42.1183,42.1269,64278.0
2020-10-09 12:15:00,49.06,49.06,48.98,49.02,123158.0,42.1183,42.1183,42.0496,42.0839,123158.0
2020-10-09 12:20:00,49.02,49.1,49.0,49.06,77323.0,42.0839,42.1526,42.0668,42.1183,77323.0
2020-10-09 12:25:00,49.06,49.13,48.99,49.0,188471.0,42.1183,42.1784,42.0582,42.0668,188471.0
2020-10-09 12:30:00,49.0,49.04,48.97,49.03,61498.0,42.0668,42.1011,42.041,42.0925,61498.0
2020-10-09 12:35:00,49.03,49.07,49.0,49.03,57905.0,42.0925,42.1269,42.0668,42.0925,57905.0
2020-10-09 12:40:00,49.03,49.04,48.92,48.99,80419.0,42.0925,42.1011,41.9981,42.0582,80419.0
2020-10-09 12:45:00,48.99,49.01,48.91,48.97,85417.0,42.0582,42.0754,41.9895,42.041,85417.0
2020-10-09 12:50:00,48.97,48.98,48.9,48.95,88359.0,42.041,42.0496,41.9809,42.0239,88359.0
2020-10-09 12:55:00,48.94,48.95,48.86,48.9,76506.0,42.0153,42.0239,41.9466,41.9809,76506.0
2020-10-09 13:00:00,48.9,48.91,48.86,48.87,52439.0,41.9809,41.9895,41.9466,41.9552,52439.0
2020-10-09 13:05:00,48.88,48.91,48.86,48.89,105431.0,41.9638,41.9895,41.9466,41.9723,105431.0
2020-10-09 13:10:00,48.89,48.89,48.82,48.85,109048.0,41.9723,41.9723,41.9122,41.938,109048.0
2020-10-09 13:15:00,48.85,48.91,48.84,48.84,79736.0,41.938,41.9895,41.9294,41.9294,79736.0
2020-10-09 13:20:00,48.84,48.88,48.82,48.88,63426.0,41.9294,41.9638,41.9122,41.9638,63426.0
2020-10-09 13:25:00,48.88,48.95,48.85,48.94,46600.0,41.9638,42.0239,41.938,42.0153,46600.0
2020-10-09 13:30:00,48.93,48.98,48.84,48.88,196051.0,42.0067,42.0496,41.9294,41.9638,196051.0
2020-10-09 13:35:00,48.88,48.96,48.87,48.96,112611.0,41.9638,42.0324,41.9552,42.0324,112611.0
2020-10-09 13:40:00,48.96,49.03,48.95,49.02,72068.0,42.0324,42.0925,42.0239,42.0839,72068.0
2020-10-09 13:45:00,49.02,49.06,49.0,49.02,55721.0,42.0839,42.1183,42.0668,42.0839,55721.0
2020-10-09 13:50:00,49.02,49.02,48.96,49.0,49488.0,42.0839,42.0839,42.0324,42.0668,49488.0
2020-10-09 13:55:00,49.0,49.03,48.97,49.03,60249.0,42.0668,42.0925,42.041,42.0925,60249.0
2020-10-09 14:00:00,49.03,49.03,48.95,48.98,77532.0,42.0925,42.0925,42.0239,42.0496,77532.0
2020-10-09 14:05:00,48.98,48.99,48.89,48.92,72977.0,42.0496,42.0582,41.9723,41.9981,72977.0
2020-10-09 14:10:00,48.92,48.92,48.84,48.87,59887.0,41.9981,41.9981,41.9294,41.9552,59887.0
2020-10-09 14:15:00,48.86,48.88,48.83,48.85,78090.0,41.9466,41.9638,41.9208,41.938,78090.0
2020-10-09 14:20:00,48.86,48.86,48.82,48.84,55752.0,41.9466,41.9466,41.9122,41.9294,55752.0
2020-10-09 14:25:00,48.84,48.88,48.76,48.86,122101.0,41.9294,41.9638,41.8607,41.9466,122101.0
2020-10-09 14:30:00,48.85,48.93,48.84,48.91,129729.0,41.938,42.0067,41.9294,41.9895,129729.0
2020-10-09 14:35:00,48.92,48.92,48.8,48.86,163597.0,41.9981,41.9981,41.8951,41.9466,163597.0
2020-10-09 14:40:00,48.86,48.93,48.82,48.91,93946.0,41.9466,42.0067,41.9122,41.9895,93946.0
2020-10-09 14:45:00,48.91,48.92,48.87,48.91,54724.0,41.9895,41.9981,41.9552,41.9895,54724.0
2020-10-09 14:50:00,48.91,48.92,48.85,48.86,115384.0,41.9895,41.9981,41.938,41.9466,115384.0
2020-10-09 14:55:00,48.86,48.9,48.83,48.88,54999.0,41.9466,41.9809,41.9208,41.9638,54999.0
2020-10-09 15:00:00,48.88,48.91,48.85,48.89,93473.0,41.9638,41.9895,41.938,41.9723,93473.0
2020-10-09 15:05:00,48.88,48.89,48.84,48.85,55286.0,41.9638,41.9723,41.9294,41.938,55286.0
2020-10-09 15:10:00,48.86,48.89,48.84,48.86,66140.0,41.9466,41.9723,41.9294,41.9466,66140.0
2020-10-09 15:15:00,48.87,48.92,48.84,48.91,73812.0,41.9552,41.9981,41.9294,41.9895,73812.0
2020-10-09 15:20:00,48.92,48.95,48.9,48.93,110328.0,41.9981,42.0239,41.9809,42.0067,110328.0
2020-10-09 15:25:00,48.93,48.96,48.91,48.92,68663.0,42.0067,42.0324,41.9895,41.9981,68663.0
2020-10-09 15:30:00,48.93,48.95,48.83,48.84,148135.0,42.0067,42.0239,41.9208,41.9294,148135.0
2020-10-09 15:35:00,48.85,48.86,48.81,48.83,80579.0,41.938,41.9466,41.9037,41.9208,80579.0
2020-10-09 15:40:00,48.83,48.85,48.75,48.77,145950.0,41.9208,41.938,41.8522,41.8693,145950.0
2020-10-09 15:45:00,48.76,48.81,48.73,48.74,151339.0,41.8607,41.9037,41.835,41.8436,151339.0
2020-10-09 15:50:00,48.73,48.8,48.73,48.76,224193.0,41.835,41.8951,41.835,41.8607,224193.0
2020-10-09 15:55:00,48.75,48.83,48.74,48.83,502868.0,41.8522,41.9208,41.8436,41.9208,502868.0
2020-10-12 09:30:00,49.5,49.5,49.03,49.19,592260.0,42.496,42.496,42.0925,42.2299,592260.0
2020-10-12 09:35:00,49.18,49.36,49.14,49.28,329447.0,42.2213,42.3758,42.187,42.3072,329447.0
2020-10-12 09:40:00,49.28,49.42,49.22,49.34,276766.0,42.3072,42.4273,42.2556,42.3587,276766.0
2020-10-12 09:45:00,49.34,49.42,49.3,49.38,139181.0,42.3587,42.4273,42.3243,42.393,139181.0
2020-10-12 09:50:00,49.4,49.53,49.39,49.48,116552.0,42.4102,42.5218,42.4016,42.4789,116552.0
2020-10-12 09:55:00,49.47,49.52,49.37,49.43,187974.0,42.4703,42.5132,42.3844,42.4359,187974.0
2020-10-12 10:00:00,49.43,49.75,49.43,49.7,465406.0,42.4359,42.7107,42.4359,42.6677,465406.0
2020-10-12 10:05:00,49.69,49.78,49.61,49.67,330974.0,42.6591,42.7364,42.5905,42.642,330974.0
2020-10-12 10:10:00,49.67,49.85,49.64,49.78,225812.0,42.642,42.7965,42.6162,42.7364,225812.0
2020-10-12 10:15:00,49.78,49.8,49.73,49.76,202233.0,42.7364,42.7536,42.6935,42.7192,202233.0
2020-10-12 10:20:00,49.75,49.8,49.7,49.78,242182.0,42.7107,42.7536,42.6677,42.7364,242182.0
2020-10-12 10:25:00,49.78,49.96,49.78,49.92,205224.0,42.7364,42.8909,42.7364,42.8566,205224.0
2020-10-12 10:30:00,49.91,49.99,49.89,49.94,179009.0,42.848,42.9167,42.8308,42.8738,179009.0
2020-10-12 10:35:00,49.94,49.99,49.89,49.96,297880.0,42.8738,42.9167,42.8308,42.8909,297880.0
2020-10-12 10:40:00,49.96,49.98,49.87,49.89,171380.0,42.8909,42.9081,42.8137,42.8308,171380.0
2020-10-12 10:45:00,49.89,49.99,49.88,49.98,119597.0,42.8308,42.9167,42.8223,42.9081,119597.0
2020-10-12 10:50:00,49.97,50.12,49.96,50.04,205031.0,42.8995,43.0283,42.8909,42.9596,205031.0
2020-10-12 10:55:00,50.04,50.05,49.89,49.98,207920.0,42.9596,42.9682,42.8308,42.9081,207920.0
2020-10-12 11:00:00,49.99,50.09,49.99,50.07,89662.0,42.9167,43.0025,42.9167,42.9854,89662.0
2020-10-12 11:05:00,50.07,50.18,50.05,50.18,114668.0,42.9854,43.0798,42.9682,43.0798,114668.0
2020-10-12 11:10:00,50.17,50.21,50.1,50.11,110608.0,43.0712,43.1056,43.0111,43.0197,110608.0
2020-10-12 11:15:00,50.11,50.26,50.08,50.21,178450.0,43.0197,43.1485,42.994,43.1056,178450.0
2020-10-12 11:20:00,50.21,50.27,50.18,50.21,219270.0,43.1056,43.1571,43.0798,43.1056,219270.0
2020-10-12 11:25:00,50.22,50.26,50.18,50.18,91358.0,43.1142,43.1485,43.0798,43.0798,91358.0
2020-10-12 11:30:00,50.16,50.19,50.09,50.1,84926.0,43.0626,43.0884,43.0025,43.0111,84926.0
2020-10-12 11:35:00,50.09,50.11,50.05,50.06,64735.0,43.0025,43.0197,42.9682,42.9768,64735.0
2020-10-12 11:40:00,50.07,50.09,50.0,50.01,124521.0,42.9854,43.0025,42.9253,42.9339,124521.0
2020-10-12 11:45:00,50.01,50.01,49.89,49.95,80154.0,42.9339,42.9339,42.8308,42.8824,80154.0
2020-10-12 11:50:00,49.95,49.97,49.92,49.97,50743.0,42.8824,42.8995,42.8566,42.8995,50743.0
2020-10-12 11:55:00,49.97,49.98,49.9,49.91,64026.0,42.8995,42.9081,42.8394,42.848,64026.0
2020-10-12 12:00:00,49.92,49.94,49.88,49.9,58375.0,42.8566,42.8738,42.8223,42.8394,58375.0
2020-10-12 12:05:00,49.91,49.95,49.88,49.89,73433.0,42.848,42.8824,42.8223,42.8308,73433.0
2020-10-12 12:10:00,49.88,49.91,49.84,49.89,71977.0,42.8223,42.848,42.7879,42.8308,71977.0
2020-10-12 12:15:00,49.89,49.93,49.85,49.87,72268.0,42.8308,42.8652,42.7965,42.8137,72268.0
2020-10-12 12:20:00,49.88,49.95,49.87,49.94,69193.0,42.8223,42.8824,42.8137,42.8738,69193.0
2020-10-12 12:25:00,49.95,49.96,49.87,49.94,101869.0,42.8824,42.8909,42.8137,42.8738,101869.0
2020-10-12 12:30:00,49.94,49.97,49.92,49.95,69264.0,42.8738,42.8995,42.8566,42.8824,69264.0
2020-10-12 12:35:00,49.96,49.97,49.91,49.94,54411.0,42.8909,42.8995,42.848,42.8738,54411.0
2020-10-12 12:40:00,49.93,49.95,49.83,49.84,116254.0,42.8652,42.8824,42.7793,42.7879,116254.0
2020-10-12 12:45:00,49.84,49.85,49.8,49.83,111114.0,42.7879,42.7965,42.7536,42.7793,111114.0
2020-10-12 12:50:00,49.83,49.87,49.78,49.86,130758.0,42.7793,42.8137,42.7364,42.8051,130758.0
2020-10-12 12:55:00,49.85,49.9,49.84,49.87,51686.0,42.7965,42.8394,42.7879,42.8137,51686.0
2020-10-12 13:00:00,49.87,49.93,49.85,49.89,47986.0,42.8137,42.8652,42.7965,42.8308,47986.0
2020-10-12 13:05:00,49.89,49.89,49.85,49.87,33624.0,42.8308,42.8308,42.7965,42.8137,33624.0
2020-10-12 13:10:00,49.87,49.95,49.86,49.95,76400.0,42.8137,42.8824,42.8051,42.8824,76400.0
2020-10-12 13:15:00,49.95,49.96,49.88,49.9,91115.0,42.8824,42.8909,42.8223,42.8394,91115.0
2020-10-12 13:20:00,49.89,49.93,49.88,49.92,88071.0,42.8308,42.8652,42.8223,42.8566,88071.0
2020-10-12 13:25:00,49.92,49.95,49.89,49.91,97834.0,42.8566,42.8824,42.8308,42.848,97834.0
2020-10-12 13:30:00,49.9,49.93,49.85,49.87,69302.0,42.8394,42.8652,42.7965,42.8137,69302.0
2020-10-12 13:35:00,49.86,49.86,49.79,49.84,118726.0,42.8051,42.8051,42.745,42.7879,118726.0
2020-10-12 13:40:00,49.84,49.86,49.79,49.85,55239.0,42.7879,42.8051,42.745,42.7965,55239.0
2020-10-12 13:45:00,49.85,49.89,49.83,49.89,70319.0,42.7965,42.8308,42.7793,42.8308,70319.0
2020-10-12 13:50:00,49.89,49.91,49.85,49.89,117393.0,42.8308,42.848,42.7965,42.8308,117393.0
2020-10-12 13:55:00,49.89,49.95,49.88,49.95,52441.0,42.8308,42.8824,42.8223,42.8824,52441.0
2020-10-12 14:00:00,49.94,49.99,49.94,49.98,67249.0,42.8738,42.9167,42.8738,42.9081,67249.0
2020-10-12 14:05:00,49.99,50.08,49.99,50.07,75659.0,42.9167,42.994,42.9167,42.9854,75659.0
2020-10-12 14:10:00,50.06,50.11,50.02,50.09,109434.0,42.9768,43.0197,42.9425,43.0025,109434.0
2020-10-12 14:15:00,50.1,50.23,50.08,50.2,110898.0,43.0111,43.1227,42.994,43.097,110898.0
2020-10-12 14:20:00,50.2,50.26,50.17,50.23,168348.0,43.097,43.1485,43.0712,43.1227,168348.0
2020-10-12 14:25:00,50.23,50.39,50.23,50.36,221965.0,43.1227,43.2601,43.1227,43.2343,221965.0
2020-10-12 14:30:00,50.35,50.5,50.35,50.4,260912.0,43.2258,43.3545,43.2258,43.2687,260912.0
2020-10-12 14:35:00,50.4,50.49,50.37,50.45,121968.0,43.2687,43.346,43.2429,43.3116,121968.0
2020-10-12 14:40:00,50.47,50.56,50.45,50.51,183275.0,43.3288,43.406,43.3116,43.3631,183275.0
2020-10-12 14:45:00,50.52,50.55,50.46,50.51,104265.0,43.3717,43.3975,43.3202,43.3631,104265.0
2020-10-12 14:50:00,50.51,50.61,50.46,50.6,150100.0,43.3631,43.449,43.3202,43.4404,150100.0
2020-10-12 14:55:00,50.6,50.69,50.59,50.67,141309.0,43.4404,43.5177,43.4318,43.5005,141309.0
2020-10-12 15:00:00,50.66,50.76,50.6,50.72,208164.0,43.4919,43.5777,43.4404,43.5434,208164.0
2020-10-12 15:05:00,50.72,50.81,50.69,50.78,282197.0,43.5434,43.6207,43.5177,43.5949,282197.0
2020-10-12 15:10:00,50.79,50.85,50.74,50.78,256865.0,43.6035,43.655,43.5606,43.5949,256865.0
2020-10-12 15:15:00,50.78,50.88,50.77,50.88,217241.0,43.5949,43.6808,43.5863,43.6808,217241.0
2020-10-12 15:20:00,50.88,50.89,50.79,50.83,209315.0,43.6808,43.6894,43.6035,43.6378,209315.0
2020-10-12 15:25:00,50.83,50.92,50.79,50.84,221850.0,43.6378,43.7151,43.6035,43.6464,221850.0
2020-10-12 15:30:00,50.85,51.01,50.79,50.91,345444.0,43.655,43.7924,43.6035,43.7065,345444.0
2020-10-12 15:35:00,50.91,51.0,50.9,50.95,362182.0,43.7065,43.7838,43.6979,43.7409,362182.0
2020-10-12 15:40:00,50.96,51.01,50.87,50.95,267737.0,43.7494,43.7924,43.6722,43.7409,267737.0
2020-10-12 15:45:00,50.95,50.99,50.81,50.86,444495.0,43.7409,43.7752,43.6207,43.6636,444495.0
2020-10-12 15:50:00,50.85,50.92,50.81,50.83,414183.0,43.655,43.7151,43.6207,43.6378,414183.0
2020-10-12 15:55:00,50.84,50.87,50.74,50.74,722442.0,43.6464,43.6722,43.5606,43.5606,722442.0
2020-10-13 09:30:00,51.12,51.15,50.75,50.99,629057.0,43.8868,43.9126,43.5692,43.7752,629057.0
2020-10-13 09:35:00,50.98,51.09,50.79,50.83,520126.0,43.7666,43.8611,43.6035,43.6378,520126.0
2020-10-13 09:40:00,50.82,51.24,50.8,50.98,554227.0,43.6293,43.9898,43.6121,43.7666,554227.0
2020-10-13 09:45:00,50.97,51.02,50.69,50.73,278543.0,43.758,43.801,43.5177,43.552,278543.0
2020-10-13 09:50:00,50.72,50.72,50.47,50.55,288377.0,43.5434,43.5434,43.3288,43.3975,288377.0
2020-10-13 09:55:00,50.55,50.63,50.46,50.58,162802.0,43.3975,43.4661,43.3202,43.4232,162802.0
2020-10-13 10:00:00,50.58,50.99,50.55,50.88,311716.0,43.4232,43.7752,43.3975,43.6808,311716.0
2020-10-13 10:05:00,50.89,50.92,50.47,50.59,236653.0,43.6894,43.7151,43.3288,43.4318,236653.0
2020-10-13 10:10:00,50.58,50.62,50.4,50.48,147750.0,43.4232,43.4576,43.2687,43.3374,147750.0
2020-10-13 10:15:00,50.48,50.53,50.36,50.52,141292.0,43.3374,43.3803,43.2343,43.3717,141292.0
2020-10-13 10:20:00,50.53,50.55,50.37,50.41,164086.0,43.3803,43.3975,43.2429,43.2773,164086.0
2020-10-13 10:25:00,50.41,50.44,50.27,50.3,116892.0,43.2773,43.303,43.1571,43.1828,116892.0
2020-10-13 10:30:00,50.29,50.39,50.26,50.39,134651.0,43.1742,43.2601,43.1485,43.2601,134651.0
2020-10-13 10:35:00,50.38,50.46,50.33,50.36,112739.0,43.2515,43.3202,43.2086,43.2343,112739.0
2020-10-13 10:40:00,50.36,50.43,50.27,50.31,113058.0,43.2343,43.2944,43.1571,43.1914,113058.0
2020-10-13 10:45:00,50.32,50.4,50.25,50.37,142553.0,43.2,43.2687,43.1399,43.2429,142553.0
2020-10-13 10:50:00,50.37,50.42,50.3,50.34,116798.0,43.2429,43.2859,43.1828,43.2172,116798.0
2020-10-13 10:55:00,50.34,50.54,50.34,50.49,223376.0,43.2172,43.3889,43.2172,43.346,223376.0
2020-10-13 11:00:00,50.49,50.56,50.47,50.54,145407.0,43.346,43.406,43.3288,43.3889,145407.0
2020-10-13 11:05:00,50.53,50.57,50.47,50.49,107547.0,43.3803,43.4146,43.3288,43.346,107547.0
2020-10-13 11:10:00,50.5,50.51,50.43,50.46,73246.0,43.3545,43.3631,43.2944,43.3202,73246.0
2020-10-13 11:15:00,50.46,50.51,50.43,50.46,81607.0,43.3202,43.3631,43.2944,43.3202,81607.0
2020-10-13 11:20:00,50.45,50.52,50.45,50.47,86229.0,43.3116,43.3717,43.3116,43.3288,86229.0
2020-10-13 11:25:00,50.47,50.53,50.41,50.48,126035.0,43.3288,43.3803,43.2773,43.3374,126035.0
2020-10-13 11:30:00,50.49,50.5,50.37,50.45,108089.0,43.346,43.3545,43.2429,43.3116,108089.0
2020-10-13 11:35:00,50.45,50.46,50.3,50.3,93846.0,43.3116,43.3202,43.1828,43.1828,93846.0
2020-10-13 11:40:00,50.3,50.34,50.26,50.27,176740.0,43.1828,43.2172,43.1485,43.1571,176740.0
2020-10-13 11:45:00,50.26,50.29,50.21,50.29,119730.0,43.1485,43.1742,43.1056,43.1742,119730.0
2020-10-13 11:50:00,50.28,50.37,50.23,50.36,114467.0,43.1657,43.2429,43.1227,43.2343,114467.0
2020-10-13 11:55:00,50.36,50.41,50.33,50.35,74634.0,43.2343,43.2773,43.2086,43.2258,74634.0
2020-10-13 12:00:00,50.36,50.45,50.34,50.37,89020.0,43.2343,43.3116,43.2172,43.2429,89020.0
2020-10-13 12:05:00,50.37,50.38,50.32,50.35,69905.0,43.2429,43.2515,43.2,43.2258,69905.0
2020-10-13 12:10:00,50.36,50.42,50.32,50.41,106677.0,43.2343,43.2859,43.2,43.2773,106677.0
2020-10-13 12:15:00,50.42,50.6,50.41,50.54,121645.0,43.2859,43.4404,43.2773,43.3889,121645.0
2020-10-13 12:20:00,50.54,50.58,50.42,50.46,80603.0,43.3889,43.4232,43.2859,43.3202,80603.0
2020-10-13 12:25:00,50.45,50.46,50.35,50.36,48840.0,43.3116,43.3202,43.2258,43.2343,48840.0
2020-10-13 12:30:00,50.37,50.4,50.3,50.31,88610.0,43.2429,43.2687,43.1828,43.1914,88610.0
2020-10-13 12:35:00,50.3,50.33,50.21,50.25,118286.0,43.1828,43.2086,43.1056,43.1399,118286.0
2020-10-13 12:40:00,50.25,50.31,50.22,50.24,69817.0,43.1399,43.1914,43.1142,43.1313,69817.0
2020-10-13 12:45:00,50.24,50.35,50.23,50.32,61986.0,43.1313,43.2258,43.1227,43.2,61986.0
2020-10-13 12:50:00,50.33,50.4,50.3,50.35,95666.0,43.2086,43.2687,43.1828,43.2258,95666.0
2020-10-13 12:55:00,50.36,50.45,50.35,50.43,69930.0,43.2343,43.3116,43.2258,43.2944,69930.0
2020-10-13 13:00:00,50.43,50.46,50.39,50.42,66499.0,43.2944,43.3202,43.2601,43.2859,66499.0
2020-10-13 13:05:00,50.42,50.42,50.33,50.34,114117.0,43.2859,43.2859,43.2086,43.2172,114117.0
2020-10-13 13:10:00,50.35,50.43,50.34,50.41,83946.0,43.2258,43.2944,43.2172,43.2773,83946.0
2020-10-13 13:15:00,50.41,50.48,50.38,50.38,85054.0,43.2773,43.3374,43.2515,43.2515,85054.0
2020-10-13 13:20:00,50.39,50.41,50.27,50.33,80467.0,43.2601,43.2773,43.1571,43.2086,80467.0
2020-10-13 13:25:00,50.33,50.39,50.31,50.37,69269.0,43.2086,43.2601,43.1914,43.2429,69269.0
2020-10-13 13:30:00,50.37,50.41,50.32,50.38,69748.0,43.2429,43.2773,43.2,43.2515,69748.0
2020-10-13 13:35:00,50.38,50.43,50.36,50.41,81854.0,43.2515,43.2944,43.2343,43.2773,81854.0
2020-10-13 13:40:00,50.42,50.48,50.39,50.42,67260.0,43.2859,43.3374,43.2601,43.2859,67260.0
2020-10-13 13:45:00,50.43,50.44,50.36,50.39,40345.0,43.2944,43.303,43.2343,43.2601,40345.0
2020-10-13 13:50:00,50.4,50.4,50.33,50.35,45097.0,43.2687,43.2687,43.2086,43.2258,45097.0
2020-10-13 13:55:00,50.36,50.38,50.27,50.28,69934.0,43.2343,43.2515,43.1571,43.1657,69934.0
2020-10-13 14:00:00,50.27,50.32,50.25,50.32,60199.0,43.1571,43.2,43.1399,43.2,60199.0
2020-10-13 14:05:00,50.31,50.34,50.28,50.3,76775.0,43.1914,43.2172,43.1657,43.1828,76775.0
2020-10-13 14:10:00,50.31,50.37,50.28,50.33,67381.0,43.1914,43.2429,43.1657,43.2086,67381.0
2020-10-13 14:15:00,50.34,50.4,50.3,50.4,89894.0,43.2172,43.2687,43.1828,43.2687,89894.0
2020-10-13 14:20:00,50.4,50.42,50.36,50.42,93533.0,43.2687,43.2859,43.2343,43.2859,93533.0
2020-10-13 14:25:00,50.41,50.42,50.3,50.31,164349.0,43.2773,43.2859,43.1828,43.1914,164349.0
2020-10-13 14:30:00,50.31,50.31,50.14,50.17,237105.0,43.1914,43.1914,43.0455,43.0712,237105.0
2020-10-13 14:35:00,50.16,50.18,50.03,50.05,98301.0,43.0626,43.0798,42.951,42.9682,98301.0
2020-10-13 14:40:00,50.05,50.11,50.01,50.07,81250.0,42.9682,43.0197,42.9339,42.9854,81250.0
2020-10-13 14:45:00,50.07,50.13,49.98,50.11,128633.0,42.9854,43.0369,42.9081,43.0197,128633.0
2020-10-13 14:50:00,50.12,50.15,50.09,50.12,98756.0,43.0283,43.0541,43.0025,43.0283,98756.0
2020-10-13 14:55:00,50.12,50.3,50.1,50.27,124735.0,43.0283,43.1828,43.0111,43.1571,124735.0
2020-10-13 15:00:00,50.27,50.34,50.24,50.33,91144.0,43.1571,43.2172,43.1313,43.2086,91144.0
2020-10-13 15:05:00,50.32,50.34,50.28,50.31,99926.0,43.2,43.2172,43.1657,43.1914,99926.0
2020-10-13 15:10:00,50.31,50.36,50.31,50.34,245492.0,43.1914,43.2343,43.1914,43.2172,245492.0
2020-10-13 15:15:00,50.34,50.46,50.33,50.42,98676.0,43.2172,43.3202,43.2086,43.2859,98676.0
2020-10-13 15:20:00,50.42,50.49,50.39,50.48,141278.0,43.2859,43.346,43.2601,43.3374,141278.0
2020-10-13 15:25:00,50.47,50.64,50.46,50.64,210989.0,43.3288,43.4747,43.3202,43.4747,210989.0
2020-10-13 15:30:00,50.64,50.67,50.55,50.65,178246.0,43.4747,43.5005,43.3975,43.4833,178246.0
2020-10-13 15:35:00,50.65,50.72,50.61,50.72,260863.0,43.4833,43.5434,43.449,43.5434,260863.0
2020-10-13 15:40:00,50.71,50.79,50.66,50.71,314396.0,43.5348,43.6035,43.4919,43.5348,314396.0
2020-10-13 15:45:00,50.7,50.73,50.58,50.61,224781.0,43.5262,43.552,43.4232,43.449,224781.0
2020-10-13 15:50:00,50.61,50.7,50.6,50.65,396598.0,43.449,43.5262,43.4404,43.4833,396598.0
2020-10-13 15:55:00,50.65,50.68,50.42,50.44,1171734.0,43.4833,43.5091,43.2859,43.303,1171734.0
2020-10-14 09:30:00,50.91,51.28,50.73,50.93,647281.0,43.7065,44.0242,43.552,43.7237,647281.0
2020-10-14 09:35:00,50.94,51.07,50.78,50.9,624300.0,43.7323,43.8439,43.5949,43.6979,624300.0
2020-10-14 09:40:00,50.89,50.94,50.78,50.9,278940.0,43.6894,43.7323,43.5949,43.6979,278940.0
2020-10-14 09:45:00,50.88,51.02,50.81,51.01,285366.0,43.6808,43.801,43.6207,43.7924,285366.0
2020-10-14 09:50:00,51.01,51.09,50.78,50.8,480581.0,43.7924,43.8611,43.5949,43.6121,480581.0
2020-10-14 09:55:00,50.8,50.91,50.7,50.72,160471.0,43.6121,43.7065,43.5262,43.5434,160471.0
2020-10-14 10:00:00,50.72,50.72,50.45,50.58,477480.0,43.5434,43.5434,43.3116,43.4232,477480.0
2020-10-14 10:05:00,50.58,50.76,50.48,50.73,365805.0,43.4232,43.5777,43.3374,43.552,365805.0
2020-10-14 10:10:00,50.72,50.77,50.67,50.75,294915.0,43.5434,43.5863,43.5005,43.5692,294915.0
2020-10-14 10:15:00,50.75,50.8,50.59,50.63,205289.0,43.5692,43.6121,43.4318,43.4661,205289.0
2020-10-14 10:20:00,50.63,50.66,50.56,50.65,151188.0,43.4661,43.4919,43.406,43.4833,151188.0
2020-10-14 10:25:00,50.64,50.66,50.55,50.65,224909.0,43.4747,43.4919,43.3975,43.4833,224909.0
2020-10-14 10:30:00,50.65,50.65,50.58,50.6,274456.0,43.4833,43.4833,43.4232,43.4404,274456.0
2020-10-14 10:35:00,50.6,50.66,50.54,50.55,169498.0,43.4404,43.4919,43.3889,43.3975,169498.0
2020-10-14 10:40:00,50.56,50.6,50.52,50.57,113233.0,43.406,43.4404,43.3717,43.4146,113233.0
2020-10-14 10:45:00,50.56,50.63,50.53,50.58,643944.0,43.406,43.4661,43.3803,43.4232,643944.0
2020-10-14 10:50:00,50.58,50.61,50.53,50.55,88983.0,43.4232,43.449,43.3803,43.3975,88983.0
2020-10-14 10:55:00,50.55,50.62,50.52,50.53,215891.0,43.3975,43.4576,43.3717,43.3803,215891.0
2020-10-14 11:00:00,50.53,50.54,50.39,50.43,180820.0,43.3803,43.3889,43.2601,43.2944,180820.0
2020-10-14 11:05:00,50.44,50.51,50.38,50.44,153363.0,43.303,43.3631,43.2515,43.303,153363.0
2020-10-14 11:10:00,50.43,50.69,50.43,50.68,189448.0,43.2944,43.5177,43.2944,43.5091,189448.0
2020-10-14 11:15:00,50.69,51.03,50.68,51.03,474727.0,43.5177,43.8095,43.5091,43.8095,474727.0
2020-10-14 11:20:00,51.02,51.05,50.95,51.01,454511.0,43.801,43.8267,43.7409,43.7924,454511.0
2020-10-14 11:25:00,51.0,51.13,51.0,51.13,282056.0,43.7838,43.8954,43.7838,43.8954,282056.0
2020-10-14 11:30:00,51.13,51.24,51.08,51.18,426473.0,43.8954,43.9898,43.8525,43.9383,426473.0
2020-10-14 11:35:00,51.18,51.34,51.17,51.34,214542.0,43.9383,44.0757,43.9297,44.0757,214542.0
2020-10-14 11:40:00,51.33,51.39,51.09,51.15,283711.0,44.0671,44.1186,43.8611,43.9126,283711.0
2020-10-14 11:45:00,51.15,51.18,50.82,50.82,153066.0,43.9126,43.9383,43.6293,43.6293,153066.0
2020-10-14 11:50:00,50.82,50.88,50.63,50.64,157869.0,43.6293,43.6808,43.4661,43.4747,157869.0
2020-10-14 11:55:00,50.64,50.79,50.58,50.71,167262.0,43.4747,43.6035,43.4232,43.5348,167262.0
2020-10-14 12:00:00,50.72,50.8,50.69,50.78,109297.0,43.5434,43.6121,43.5177,43.5949,109297.0
2020-10-14 12:05:00,50.78,50.86,50.77,50.83,81762.0,43.5949,43.6636,43.5863,43.6378,81762.0
2020-10-14 12:10:00,50.83,50.84,50.71,50.77,105797.0,43.6378,43.6464,43.5348,43.5863,105797.0
2020-10-14 12:15:00,50.76,50.77,50.63,50.68,65389.0,43.5777,43.5863,43.4661,43.5091,65389.0
2020-10-14 12:20:00,50.69,50.7,50.58,50.59,99026.0,43.5177,43.5262,43.4232,43.4318,99026.0
2020-10-14 12:25:00,50.59,50.74,50.59,50.71,78078.0,43.4318,43.5606,43.4318,43.5348,78078.0
2020-10-14 12:30:00,50.71,50.82,50.7,50.79,89539.0,43.5348,43.6293,43.5262,43.6035,89539.0
2020-10-14 12:35:00,50.79,50.79,50.66,50.73,154803.0,43.6035,43.6035,43.4919,43.552,154803.0
2020-10-14 12:40:00,50.73,50.89,50.73,50.8,245165.0,43.552,43.6894,43.552,43.6121,245165.0
2020-10-14 12:45:00,50.81,50.81,50.73,50.76,75706.0,43.6207,43.6207,43.552,43.5777,75706.0
2020-10-14 12:50:00,50.76,50.76,50.64,50.66,143363.0,43.5777,43.5777,43.4747,43.4919,143363.0
2020-10-14 12:55:00,50.66,50.81,50.66,50.75,91235.0,43.4919,43.6207,43.4919,43.5692,91235.0
2020-10-14 13:00:00,50.74,50.81,50.72,50.76,57494.0,43.5606,43.6207,43.5434,43.5777,57494.0
2020-10-14 13:05:00,50.76,50.84,50.74,50.83,123699.0,43.5777,43.6464,43.5606,43.6378,123699.0
2020-10-14 13:10:00,50.82,50.97,50.81,50.91,97371.0,43.6293,43.758,43.6207,43.7065,97371.0
2020-10-14 13:15:00,50.91,51.0,50.8,50.94,112403.0,43.7065,43.7838,43.6121,43.7323,112403.0
2020-10-14 13:20:00,50.94,50.99,50.91,50.94,75699.0,43.7323,43.7752,43.7065,43.7323,75699.0
2020-10-14 13:25:00,50.94,50.95,50.84,50.87,130620.0,43.7323,43.7409,43.6464,43.6722,130620.0
2020-10-14 13:30:00,50.87,50.89,50.76,50.78,58052.0,43.6722,43.6894,43.5777,43.5949,58052.0
2020-10-14 13:35:00,50.78,50.88,50.77,50.88,67999.0,43.5949,43.6808,43.5863,43.6808,67999.0
2020-10-14 13:40:00,50.88,50.89,50.82,50.84,44420.0,43.6808,43.6894,43.6293,43.6464,44420.0
2020-10-14 13:45:00,50.85,50.88,50.81,50.86,80282.0,43.655,43.6808,43.6207,43.6636,80282.0
2020-10-14 13:50:00,50.86,50.88,50.77,50.83,51016.0,43.6636,43.6808,43.5863,43.6378,51016.0
2020-10-14 13:55:00,50.83,50.85,50.76,50.76,63792.0,43.6378,43.655,43.5777,43.5777,63792.0
2020-10-14 14:00:00,50.76,50.77,50.71,50.73,54307.0,43.5777,43.5863,43.5348,43.552,54307.0
2020-10-14 14:05:00,50.73,50.8,50.73,50.79,55477.0,43.552,43.6121,43.552,43.6035,55477.0
2020-10-14 14:10:00,50.78,50.81,50.73,50.75,56888.0,43.5949,43.6207,43.552,43.5692,56888.0
2020-10-14 14:15:00,50.75,50.78,50.69,50.69,62381.0,43.5692,43.5949,43.5177,43.5177,62381.0
2020-10-14 14:20:00,50.7,50.75,50.66,50.73,260594.0,43.5262,43.5692,43.4919,43.552,260594.0
2020-10-14 14:25:00,50.73,50.73,50.62,50.63,104023.0,43.552,43.552,43.4576,43.4661,104023.0
2020-10-14 14:30:00,50.63,50.65,50.52,50.53,147274.0,43.4661,43.4833,43.3717,43.3803,147274.0
2020-10-14 14:35:00,50.53,50.55,50.5,50.52,114209.0,43.3803,43.3975,43.3545,43.3717,114209.0
2020-10-14 14:40:00,50.52,50.58,50.49,50.53,97985.0,43.3717,43.4232,43.346,43.3803,97985.0
2020-10-14 14:45:00,50.53,50.6,50.5,50.58,65014.0,43.3803,43.4404,43.3545,43.4232,65014.0
2020-10-14 14:50:00,50.58,50.62,50.53,50.6,127977.0,43.4232,43.4576,43.3803,43.4404,127977.0
2020-10-14 14:55:00,50.61,50.64,50.59,50.61,182172.0,43.449,43.4747,43.4318,43.449,182172.0
2020-10-14 15:00:00,50.61,50.67,50.59,50.66,95717.0,43.449,43.5005,43.4318,43.4919,95717.0
2020-10-14 15:05:00,50.66,50.79,50.64,50.76,171773.0,43.4919,43.6035,43.4747,43.5777,171773.0
2020-10-14 15:10:00,50.76,50.8,50.71,50.71,131489.0,43.5777,43.6121,43.5348,43.5348,131489.0
2020-10-14 15:15:00,50.71,50.72,50.67,50.69,118378.0,43.5348,43.5434,43.5005,43.5177,118378.0
2020-10-14 15:20:00,50.69,50.69,50.55,50.57,110885.0,43.5177,43.5177,43.3975,43.4146,110885.0
2020-10-14 15:25:00,50.57,50.67,50.55,50.66,292429.0,43.4146,43.5005,43.3975,43.4919,292429.0
2020-10-14 15:30:00,50.66,50.68,50.57,50.59,197271.0,43.4919,43.5091,43.4146,43.4318,197271.0
2020-10-14 15:35:00,50.59,50.59,50.47,50.48,183515.0,43.4318,43.4318,43.3288,43.3374,183515.0
2020-10-14 15:40:00,50.48,50.6,50.47,50.56,265644.0,43.3374,43.4404,43.3288,43.406,265644.0
2020-10-14 15:45:00,50.56,50.77,50.43,50.76,517128.0,43.406,43.5863,43.2944,43.5777,517128.0
2020-10-14 15:50:00,50.76,50.8,50.56,50.68,792020.0,43.5777,43.6121,43.406,43.5091,792020.0
2020-10-14 15:55:00,50.69,50.74,50.58,50.66,1339316.0,43.5177,43.5606,43.4232,43.4919,1339316.0
2020-10-15 09:30:00,49.93,50.75,49.92,50.74,626420.0,42.8652,43.5692,42.8566,43.5606,626420.0
2020-10-15 09:35:00,50.77,51.38,50.75,50.95,1292915.0,43.5863,44.11,43.5692,43.7409,1292915.0
2020-10-15 09:40:00,50.95,51.01,50.59,50.79,623692.0,43.7409,43.7924,43.4318,43.6035,623692.0
2020-10-15 09:45:00,50.79,50.96,50.66,50.91,362349.0,43.6035,43.7494,43.4919,43.7065,362349.0
2020-10-15 09:50:00,50.9,50.98,50.78,50.9,188835.0,43.6979,43.7666,43.5949,43.6979,188835.0
2020-10-15 09:55:00,50.91,51.0,50.77,50.98,240865.0,43.7065,43.7838,43.5863,43.7666,240865.0
2020-10-15 10:00:00,50.99,51.13,50.92,51.09,357070.0,43.7752,43.8954,43.7151,43.8611,357070.0
2020-10-15 10:05:00,51.09,51.09,50.92,50.93,343396.0,43.8611,43.8611,43.7151,43.7237,343396.0
2020-10-15 10:10:00,50.93,51.0,50.77,50.81,272619.0,43.7237,43.7838,43.5863,43.6207,272619.0
2020-10-15 10:15:00,50.82,50.88,50.71,50.76,203085.0,43.6293,43.6808,43.5348,43.5777,203085.0
2020-10-15 10:20:00,50.76,50.8,50.57,50.8,178527.0,43.5777,43.6121,43.4146,43.6121,178527.0
2020-10-15 10:25:00,50.78,50.85,50.69,50.78,188938.0,43.5949,43.655,43.5177,43.5949,188938.0
2020-10-15 10:30:00,50.79,50.96,50.78,50.83,140922.0,43.6035,43.7494,43.5949,43.6378,140922.0
2020-10-15 10:35:00,50.82,50.93,50.75,50.93,221823.0,43.6293,43.7237,43.5692,43.7237,221823.0
2020-10-15 10:40:00,50.93,50.95,50.75,50.8,143413.0,43.7237,43.7409,43.5692,43.6121,143413.0
2020-10-15 10:45:00,50.8,50.9,50.71,50.88,160905.0,43.6121,43.6979,43.5348,43.6808,160905.0
2020-10-15 10:50:00,50.88,51.03,50.87,51.03,295537.0,43.6808,43.8095,43.6722,43.8095,295537.0
2020-10-15 10:55:00,51.03,51.29,51.0,51.24,317258.0,43.8095,44.0328,43.7838,43.9898,317258.0
2020-10-15 11:00:00,51.24,51.31,51.14,51.24,282930.0,43.9898,44.0499,43.904,43.9898,282930.0
2020-10-15 11:05:00,51.24,51.29,51.18,51.22,106931.0,43.9898,44.0328,43.9383,43.9727,106931.0
2020-10-15 11:10:00,51.22,51.46,51.19,51.42,344762.0,43.9727,44.1787,43.9469,44.1444,344762.0
2020-10-15 11:15:00,51.42,51.59,51.41,51.55,395710.0,44.1444,44.2903,44.1358,44.256,395710.0
2020-10-15 11:20:00,51.55,51.63,51.48,51.51,378705.0,44.256,44.3246,44.1959,44.2216,378705.0
2020-10-15 11:25:00,51.52,51.53,51.13,51.21,272997.0,44.2302,44.2388,43.8954,43.9641,272997.0
2020-10-15 11:30:00,51.21,51.41,51.15,51.41,424688.0,43.9641,44.1358,43.9126,44.1358,424688.0
2020-10-15 11:35:00,51.41,51.51,51.34,51.48,162012.0,44.1358,44.2216,44.0757,44.1959,162012.0
2020-10-15 11:40:00,51.47,51.63,51.46,51.59,246642.0,44.1873,44.3246,44.1787,44.2903,246642.0
2020-10-15 11:45:00,51.58,51.65,51.55,51.64,204302.0,44.2817,44.3418,44.256,44.3332,204302.0
2020-10-15 11:50:00,51.65,51.87,51.65,51.84,314265.0,44.3418,44.5307,44.3418,44.5049,314265.0
2020-10-15 11:55:00,51.84,51.87,51.73,51.73,207809.0,44.5049,44.5307,44.4105,44.4105,207809.0
2020-10-15 12:00:00,51.75,51.8,51.65,51.69,221440.0,44.4277,44.4706,44.3418,44.3762,221440.0
2020-10-15 12:05:00,51.69,51.72,51.64,51.66,141614.0,44.3762,44.4019,44.3332,44.3504,141614.0
2020-10-15 12:10:00,51.66,51.7,51.57,51.62,209904.0,44.3504,44.3847,44.2731,44.3161,209904.0
2020-10-15 12:15:00,51.62,51.67,51.45,51.46,184750.0,44.3161,44.359,44.1701,44.1787,184750.0
2020-10-15 12:20:00,51.45,51.49,51.35,51.37,83907.0,44.1701,44.2045,44.0843,44.1014,83907.0
2020-10-15 12:25:00,51.37,51.44,51.34,51.38,88076.0,44.1014,44.1615,44.0757,44.11,88076.0
2020-10-15 12:30:00,51.38,51.4,51.32,51.39,223141.0,44.11,44.1272,44.0585,44.1186,223141.0
2020-10-15 12:35:00,51.39,51.45,51.37,51.4,107967.0,44.1186,44.1701,44.1014,44.1272,107967.0
2020-10-15 12:40:00,51.4,51.43,51.33,51.38,107889.0,44.1272,44.1529,44.0671,44.11,107889.0
2020-10-15 12:45:00,51.37,51.46,51.33,51.45,99987.0,44.1014,44.1787,44.0671,44.1701,99987.0
2020-10-15 12:50:00,51.45,51.5,51.38,51.41,203764.0,44.1701,44.213,44.11,44.1358,203764.0
2020-10-15 12:55:00,51.41,51.43,51.35,51.39,109465.0,44.1358,44.1529,44.0843,44.1186,109465.0
2020-10-15 13:00:00,51.39,51.4,51.23,51.26,68760.0,44.1186,44.1272,43.9812,44.007,68760.0
2020-10-15 13:05:00,51.27,51.32,51.26,51.28,70840.0,44.0156,44.0585,44.007,44.0242,70840.0
2020-10-15 13:10:00,51.29,51.29,51.19,51.22,108292.0,44.0328,44.0328,43.9469,43.9727,108292.0
2020-10-15 13:15:00,51.21,51.23,51.16,51.18,114979.0,43.9641,43.9812,43.9211,43.9383,114979.0
2020-10-15 13:20:00,51.17,51.25,51.16,51.21,80822.0,43.9297,43.9984,43.9211,43.9641,80822.0
2020-10-15 13:25:00,51.22,51.29,51.2,51.22,113328.0,43.9727,44.0328,43.9555,43.9727,113328.0
2020-10-15 13:30:00,51.23,51.23,51.13,51.16,89213.0,43.9812,43.9812,43.8954,43.9211,89213.0
2020-10-15 13:35:00,51.16,51.17,51.11,51.17,78775.0,43.9211,43.9297,43.8782,43.9297,78775.0
2020-10-15 13:40:00,51.16,51.18,51.04,51.12,131310.0,43.9211,43.9383,43.8181,43.8868,131310.0
2020-10-15 13:45:00,51.12,51.14,51.04,51.05,179702.0,43.8868,43.904,43.8181,43.8267,179702.0
2020-10-15 13:50:00,51.05,51.09,51.04,51.08,84190.0,43.8267,43.8611,43.8181,43.8525,84190.0
2020-10-15 13:55:00,51.08,51.15,51.05,51.15,122958.0,43.8525,43.9126,43.8267,43.9126,122958.0
2020-10-15 14:00:00,51.15,51.24,51.14,51.16,100579.0,43.9126,43.9898,43.904,43.9211,100579.0
2020-10-15 14:05:00,51.16,51.26,51.16,51.26,65854.0,43.9211,44.007,43.9211,44.007,65854.0
2020-10-15 14:10:00,51.26,51.44,51.25,51.35,207748.0,44.007,44.1615,43.9984,44.0843,207748.0
2020-10-15 14:15:00,51.34,51.35,51.23,51.25,69525.0,44.0757,44.0843,43.9812,43.9984,69525.0
2020-10-15 14:20:00,51.25,51.25,51.16,51.16,116257.0,43.9984,43.9984,43.9211,43.9211,116257.0
2020-10-15 14:25:00,51.16,51.19,51.13,51.19,140229.0,43.9211,43.9469,43.8954,43.9469,140229.0
2020-10-15 14:30:00,51.19,51.21,51.16,51.17,81489.0,43.9469,43.9641,43.9211,43.9297,81489.0
2020-10-15 14:35:00,51.18,51.18,51.06,51.08,58135.0,43.9383,43.9383,43.8353,43.8525,58135.0
2020-10-15 14:40:00,51.08,51.1,51.02,51.05,138413.0,43.8525,43.8696,43.801,43.8267,138413.0
2020-10-15 14:45:00,51.05,51.1,51.04,51.1,89617.0,43.8267,43.8696,43.8181,43.8696,89617.0
2020-10-15 14:50:00,51.1,51.25,51.09,51.21,154484.0,43.8696,43.9984,43.8611,43.9641,154484.0
2020-10-15 14:55:00,51.2,51.3,51.2,51.27,188889.0,43.9555,44.0413,43.9555,44.0156,188889.0
2020-10-15 15:00:00,51.27,51.36,51.26,51.36,130261.0,44.0156,44.0929,44.007,44.0929,130261.0
2020-10-15 15:05:00,51.35,51.4,51.33,51.34,96303.0,44.0843,44.1272,44.0671,44.0757,96303.0
2020-10-15 15:10:00,51.34,51.35,51.19,51.23,120036.0,44.0757,44.0843,43.9469,43.9812,120036.0
2020-10-15 15:15:00,51.23,51.25,51.17,51.24,194811.0,43.9812,43.9984,43.9297,43.9898,194811.0
2020-10-15 15:20:00,51.24,51.29,51.23,51.27,108573.0,43.9898,44.0328,43.9812,44.0156,108573.0
2020-10-15 15:25:00,51.26,51.39,51.26,51.37,153664.0,44.007,44.1186,44.007,44.1014,153664.0
2020-10-15 15:30:00,51.36,51.37,51.3,51.33,140116.0,44.0929,44.1014,44.0413,44.0671,140116.0
2020-10-15 15:35:00,51.33,51.34,51.23,51.3,187068.0,44.0671,44.0757,43.9812,44.0413,187068.0
2020-10-15 15:40:00,51.29,51.3,51.22,51.25,204785.0,44.0328,44.0413,43.9727,43.9984,204785.0
2020-10-15 15:45:00,51.25,51.28,51.12,51.13,239954.0,43.9984,44.0242,43.8868,43.8954,239954.0
2020-10-15 15:50:00,51.14,51.26,51.12,51.22,430240.0,43.904,44.007,43.8868,43.9727,430240.0
2020-10-15 15:55:00,51.22,51.39,51.18,51.32,863456.0,43.9727,44.1186,43.9383,44.0585,863456.0
2020-10-16 09:30:00,51.53,51.93,51.51,51.8,805737.0,44.2388,44.5822,44.2216,44.4706,805737.0
2020-10-16 09:35:00,51.79,51.87,51.65,51.74,245905.0,44.462,44.5307,44.3418,44.4191,245905.0
2020-10-16 09:40:00,51.74,51.82,51.67,51.79,259806.0,44.4191,44.4878,44.359,44.462,259806.0
2020-10-16 09:45:00,51.78,51.84,51.73,51.79,198474.0,44.4534,44.5049,44.4105,44.462,198474.0
2020-10-16 09:50:00,51.79,51.83,51.65,51.8,271514.0,44.462,44.4963,44.3418,44.4706,271514.0
2020-10-16 09:55:00,51.8,51.93,51.78,51.87,336179.0,44.4706,44.5822,44.4534,44.5307,336179.0
2020-10-16 10:00:00,51.86,51.89,51.79,51.84,454740.0,44.5221,44.5479,44.462,44.5049,454740.0
2020-10-16 10:05:00,51.83,51.89,51.7,51.7,399841.0,44.4963,44.5479,44.3847,44.3847,399841.0
2020-10-16 10:10:00,51.71,51.77,51.46,51.48,421667.0,44.3933,44.4448,44.1787,44.1959,421667.0
2020-10-16 10:15:00,51.48,51.58,51.44,51.51,165379.0,44.1959,44.2817,44.1615,44.2216,165379.0
2020-10-16 10:20:00,51.51,51.54,51.43,51.46,286343.0,44.2216,44.2474,44.1529,44.1787,286343.0
2020-10-16 10:25:00,51.46,51.75,51.45,51.75,193697.0,44.1787,44.4277,44.1701,44.4277,193697.0
2020-10-16 10:30:00,51.75,51.77,51.6,51.71,154985.0,44.4277,44.4448,44.2989,44.3933,154985.0
2020-10-16 10:35:00,51.72,51.82,51.61,51.63,165302.0,44.4019,44.4878,44.3075,44.3246,165302.0
2020-10-16 10:40:00,51.63,51.76,51.62,51.69,111360.0,44.3246,44.4363,44.3161,44.3762,111360.0
2020-10-16 10:45:00,51.69,51.77,51.67,51.77,166171.0,44.3762,44.4448,44.359,44.4448,166171.0
2020-10-16 10:50:00,51.77,51.77,51.72,51.73,70197.0,44.4448,44.4448,44.4019,44.4105,70197.0
2020-10-16 10:55:00,51.73,51.75,51.69,51.74,122432.0,44.4105,44.4277,44.3762,44.4191,122432.0
2020-10-16 11:00:00,51.74,51.78,51.7,51.72,132499.0,44.4191,44.4534,44.3847,44.4019,132499.0
2020-10-16 11:05:00,51.72,51.72,51.59,51.68,94010.0,44.4019,44.4019,44.2903,44.3676,94010.0
2020-10-16 11:10:00,51.68,51.77,51.64,51.72,128428.0,44.3676,44.4448,44.3332,44.4019,128428.0
2020-10-16 11:15:00,51.72,51.75,51.66,51.68,147337.0,44.4019,44.4277,44.3504,44.3676,147337.0
2020-10-16 11:20:00,51.68,51.68,51.57,51.58,147953.0,44.3676,44.3676,44.2731,44.2817,147953.0
2020-10-16 11:25:00,51.57,51.66,51.53,51.65,88687.0,44.2731,44.3504,44.2388,44.3418,88687.0
2020-10-16 11:30:00,51.65,51.72,51.63,51.68,121209.0,44.3418,44.4019,44.3246,44.3676,121209.0
2020-10-16 11:35:00,51.68,51.76,51.66,51.74,72453.0,44.3676,44.4363,44.3504,44.4191,72453.0
2020-10-16 11:40:00,51.73,51.79,51.7,51.73,84328.0,44.4105,44.462,44.3847,44.4105,84328.0
2020-10-16 11:45:00,51.72,51.74,51.68,51.72,57859.0,44.4019,44.4191,44.3676,44.4019,57859.0
2020-10-16 11:50:00,51.73,51.74,51.67,51.68,58244.0,44.4105,44.4191,44.359,44.3676,58244.0
2020-10-16 11:55:00,51.68,51.72,51.67,51.69,54188.0,44.3676,44.4019,44.359,44.3762,54188.0
2020-10-16 12:00:00,51.68,51.7,51.65,51.68,78280.0,44.3676,44.3847,44.3418,44.3676,78280.0
2020-10-16 12:05:00,51.68,51.68,51.58,51.63,87877.0,44.3676,44.3676,44.2817,44.3246,87877.0
2020-10-16 12:10:00,51.63,51.64,51.57,51.62,49537.0,44.3246,44.3332,44.2731,44.3161,49537.0
2020-10-16 12:15:00,51.61,51.66,51.58,51.66,102793.0,44.3075,44.3504,44.2817,44.3504,102793.0
2020-10-16 12:20:00,51.65,51.78,51.65,51.78,142893.0,44.3418,44.4534,44.3418,44.4534,142893.0
2020-10-16 12:25:00,51.78,51.8,51.74,51.8,89943.0,44.4534,44.4706,44.4191,44.4706,89943.0
2020-10-16 12:30:00,51.8,51.8,51.72,51.78,90610.0,44.4706,44.4706,44.4019,44.4534,90610.0
2020-10-16 12:35:00,51.78,51.8,51.74,51.79,58392.0,44.4534,44.4706,44.4191,44.462,58392.0
2020-10-16 12:40:00,51.78,51.79,51.72,51.77,151035.0,44.4534,44.462,44.4019,44.4448,151035.0
2020-10-16 12:45:00,51.76,51.77,51.68,51.7,190207.0,44.4363,44.4448,44.3676,44.3847,190207.0
2020-10-16 12:50:00,51.71,51.74,51.65,51.73,91158.0,44.3933,44.4191,44.3418,44.4105,91158.0
2020-10-16 12:55:00,51.73,51.76,51.72,51.75,77167.0,44.4105,44.4363,44.4019,44.4277,77167.0
2020-10-16 13:00:00,51.75,51.78,51.71,51.76,58693.0,44.4277,44.4534,44.3933,44.4363,58693.0
2020-10-16 13:05:00,51.76,51.78,51.7,51.75,54646.0,44.4363,44.4534,44.3847,44.4277,54646.0
2020-10-16 13:10:00,51.74,51.75,51.7,51.71,98426.0,44.4191,44.4277,44.3847,44.3933,98426.0
2020-10-16 13:15:00,51.71,51.76,51.7,51.73,72532.0,44.3933,44.4363,44.3847,44.4105,72532.0
2020-10-16 13:20:00,51.73,51.74,51.7,51.72,58500.0,44.4105,44.4191,44.3847,44.4019,58500.0
2020-10-16 13:25:00,51.72,51.75,51.7,51.73,75029.0,44.4019,44.4277,44.3847,44.4105,75029.0
2020-10-16 13:30:00,51.73,51.74,51.7,51.73,63306.0,44.4105,44.4191,44.3847,44.4105,63306.0
2020-10-16 13:35:00,51.72,51.79,51.72,51.79,56146.0,44.4019,44.462,44.4019,44.462,56146.0
2020-10-16 13:40:00,51.79,51.84,51.77,51.82,93909.0,44.462,44.5049,44.4448,44.4878,93909.0
2020-10-16 13:45:00,51.81,51.9,51.79,51.89,109409.0,44.4792,44.5564,44.462,44.5479,109409.0
2020-10-16 13:50:00,51.89,51.96,51.88,51.96,106414.0,44.5479,44.608,44.5393,44.608,106414.0
2020-10-16 13:55:00,51.95,52.0,51.94,51.99,120142.0,44.5994,44.6423,44.5908,44.6337,120142.0
2020-10-16 14:00:00,51.98,52.1,51.97,52.08,215009.0,44.6251,44.7281,44.6165,44.711,215009.0
2020-10-16 14:05:00,52.09,52.17,52.08,52.16,97812.0,44.7196,44.7882,44.711,44.7797,97812.0
2020-10-16 14:10:00,52.17,52.19,52.14,52.16,96673.0,44.7882,44.8054,44.7625,44.7797,96673.0
2020-10-16 14:15:00,52.16,52.19,52.12,52.16,176879.0,44.7797,44.8054,44.7453,44.7797,176879.0
2020-10-16 14:20:00,52.16,52.22,52.15,52.16,113462.0,44.7797,44.8312,44.7711,44.7797,113462.0
2020-10-16 14:25:00,52.17,52.2,52.15,52.16,76400.0,44.7882,44.814,44.7711,44.7797,76400.0
2020-10-16 14:30:00,52.16,52.18,52.14,52.16,70239.0,44.7797,44.7968,44.7625,44.7797,70239.0
2020-10-16 14:35:00,52.15,52.19,52.14,52.19,98648.0,44.7711,44.8054,44.7625,44.8054,98648.0
2020-10-16 14:40:00,52.19,52.26,52.18,52.26,170060.0,44.8054,44.8655,44.7968,44.8655,170060.0
2020-10-16 14:45:00,52.26,52.27,52.23,52.24,148376.0,44.8655,44.8741,44.8398,44.8483,148376.0
2020-10-16 14:50:00,52.24,52.27,52.23,52.25,119505.0,44.8483,44.8741,44.8398,44.8569,119505.0
2020-10-16 14:55:00,52.25,52.26,52.16,52.16,127837.0,44.8569,44.8655,44.7797,44.7797,127837.0
2020-10-16 15:00:00,52.16,52.18,52.14,52.16,137757.0,44.7797,44.7968,44.7625,44.7797,137757.0
2020-10-16 15:05:00,52.17,52.18,52.14,52.15,130079.0,44.7882,44.7968,44.7625,44.7711,130079.0
2020-10-16 15:10:00,52.14,52.15,52.0,52.01,161518.0,44.7625,44.7711,44.6423,44.6509,161518.0
2020-10-16 15:15:00,52.02,52.04,51.95,52.01,83863.0,44.6595,44.6766,44.5994,44.6509,83863.0
2020-10-16 15:20:00,52.01,52.01,51.88,51.95,129683.0,44.6509,44.6509,44.5393,44.5994,129683.0
2020-10-16 15:25:00,51.95,52.06,51.92,51.96,157849.0,44.5994,44.6938,44.5736,44.608,157849.0
2020-10-16 15:30:00,51.96,51.98,51.84,51.85,149741.0,44.608,44.6251,44.5049,44.5135,149741.0
2020-10-16 15:35:00,51.85,51.88,51.82,51.84,211268.0,44.5135,44.5393,44.4878,44.5049,211268.0
2020-10-16 15:40:00,51.84,51.86,51.8,51.84,233088.0,44.5049,44.5221,44.4706,44.5049,233088.0
2020-10-16 15:45:00,51.84,51.84,51.79,51.82,242268.0,44.5049,44.5049,44.462,44.4878,242268.0
2020-10-16 15:50:00,51.81,51.81,51.68,51.73,348637.0,44.4792,44.4792,44.3676,44.4105,348637.0
2020-10-16 15:55:00,51.74,51.88,51.7,51.85,889668.0,44.4191,44.5393,44.3847,44.5135,889668.0
2020-10-19 09:30:00,52.19,52.19,51.66,51.78,288862.0,44.8054,44.8054,44.3504,44.4534,288862.0
2020-10-19 09:35:00,51.78,51.92,51.65,51.86,164990.0,44.4534,44.5736,44.3418,44.5221,164990.0
2020-10-19 09:40:00,51.86,51.88,51.72,51.86,226347.0,44.5221,44.5393,44.4019,44.5221,226347.0
2020-10-19 09:45:00,51.86,51.94,51.79,51.87,133482.0,44.5221,44.5908,44.462,44.5307,133482.0
2020-10-19 09:50:00,51.87,51.94,51.83,51.91,127300.0,44.5307,44.5908,44.4963,44.565,127300.0
2020-10-19 09:55:00,51.9,51.97,51.79,51.82,108546.0,44.5564,44.6165,44.462,44.4878,108546.0
2020-10-19 10:00:00,51.81,51.83,51.71,51.71,94042.0,44.4792,44.4963,44.3933,44.3933,94042.0
2020-10-19 10:05:00,51.72,51.72,51.35,51.37,167753.0,44.4019,44.4019,44.0843,44.1014,167753.0
2020-10-19 10:10:00,51.36,51.47,51.34,51.44,95732.0,44.0929,44.1873,44.0757,44.1615,95732.0
2020-10-19 10:15:00,51.44,51.51,51.41,51.49,116348.0,44.1615,44.2216,44.1358,44.2045,116348.0
2020-10-19 10:20:00,51.5,51.54,51.42,51.45,75195.0,44.213,44.2474,44.1444,44.1701,75195.0
2020-10-19 10:25:00,51.44,51.45,51.29,51.39,88273.0,44.1615,44.1701,44.0328,44.1186,88273.0
2020-10-19 10:30:00,51.39,51.44,51.34,51.41,78381.0,44.1186,44.1615,44.0757,44.1358,78381.0
2020-10-19 10:35:00,51.41,51.45,51.35,51.36,89403.0,44.1358,44.1701,44.0843,44.0929,89403.0
2020-10-19 10:40:00,51.36,51.46,51.3,51.31,71716.0,44.0929,44.1787,44.0413,44.0499,71716.0
2020-10-19 10:45:00,51.32,51.46,51.21,51.43,128736.0,44.0585,44.1787,43.9641,44.1529,128736.0
2020-10-19 10:50:00,51.44,51.48,51.4,51.41,62260.0,44.1615,44.1959,44.1272,44.1358,62260.0
2020-10-19 10:55:00,51.42,51.54,51.4,51.52,75179.0,44.1444,44.2474,44.1272,44.2302,75179.0
2020-10-19 11:00:00,51.5,51.55,51.47,51.55,83081.0,44.213,44.256,44.1873,44.256,83081.0
2020-10-19 11:05:00,51.55,51.55,51.44,51.48,102792.0,44.256,44.256,44.1615,44.1959,102792.0
2020-10-19 11:10:00,51.48,51.62,51.45,51.61,108842.0,44.1959,44.3161,44.1701,44.3075,108842.0
2020-10-19 11:15:00,51.61,51.64,51.48,51.49,72001.0,44.3075,44.3332,44.1959,44.2045,72001.0
2020-10-19 11:20:00,51.48,51.48,51.27,51.32,85346.0,44.1959,44.1959,44.0156,44.0585,85346.0
2020-10-19 11:25:00,51.32,51.4,51.29,51.39,56718.0,44.0585,44.1272,44.0328,44.1186,56718.0
2020-10-19 11:30:00,51.39,51.42,51.33,51.35,43946.0,44.1186,44.1444,44.0671,44.0843,43946.0
2020-10-19 11:35:00,51.35,51.48,51.34,51.42,75683.0,44.0843,44.1959,44.0757,44.1444,75683.0
2020-10-19 11:40:00,51.41,51.48,51.4,51.48,51082.0,44.1358,44.1959,44.1272,44.1959,51082.0
2020-10-19 11:45:00,51.48,51.6,51.44,51.55,123283.0,44.1959,44.2989,44.1615,44.256,123283.0
2020-10-19 11:50:00,51.56,51.68,51.55,51.64,65568.0,44.2646,44.3676,44.256,44.3332,65568.0
2020-10-19 11:55:00,51.64,51.68,51.58,51.58,65978.0,44.3332,44.3676,44.2817,44.2817,65978.0
2020-10-19 12:00:00,51.57,51.6,51.52,51.55,74906.0,44.2731,44.2989,44.2302,44.256,74906.0
2020-10-19 12:05:00,51.55,51.56,51.36,51.4,109332.0,44.256,44.2646,44.0929,44.1272,109332.0
2020-10-19 12:10:00,51.4,51.44,51.37,51.41,53555.0,44.1272,44.1615,44.1014,44.1358,53555.0
2020-10-19 12:15:00,51.42,51.49,51.41,51.42,44693.0,44.1444,44.2045,44.1358,44.1444,44693.0
2020-10-19 12:20:00,51.43,51.46,51.4,51.44,44653.0,44.1529,44.1787,44.1272,44.1615,44653.0
2020-10-19 12:25:00,51.45,51.45,51.39,51.41,47359.0,44.1701,44.1701,44.1186,44.1358,47359.0
2020-10-19 12:30:00,51.41,51.45,51.39,51.4,44495.0,44.1358,44.1701,44.1186,44.1272,44495.0
2020-10-19 12:35:00,51.4,51.47,51.38,51.42,39523.0,44.1272,44.1873,44.11,44.1444,39523.0
2020-10-19 12:40:00,51.41,51.53,51.41,51.53,62379.0,44.1358,44.2388,44.1358,44.2388,62379.0
2020-10-19 12:45:00,51.53,51.56,51.51,51.54,42086.0,44.2388,44.2646,44.2216,44.2474,42086.0
2020-10-19 12:50:00,51.54,51.6,51.52,51.58,64990.0,44.2474,44.2989,44.2302,44.2817,64990.0
2020-10-19 12:55:00,51.57,51.59,51.53,51.55,47427.0,44.2731,44.2903,44.2388,44.256,47427.0
2020-10-19 13:00:00,51.55,51.58,51.42,51.43,39995.0,44.256,44.2817,44.1444,44.1529,39995.0
2020-10-19 13:05:00,51.42,51.48,51.41,51.47,37018.0,44.1444,44.1959,44.1358,44.1873,37018.0
2020-10-19 13:10:00,51.47,51.58,51.47,51.58,38933.0,44.1873,44.2817,44.1873,44.2817,38933.0
2020-10-19 13:15:00,51.58,51.62,51.56,51.56,46963.0,44.2817,44.3161,44.2646,44.2646,46963.0
2020-10-19 13:20:00,51.57,51.6,51.54,51.55,22597.0,44.2731,44.2989,44.2474,44.256,22597.0
2020-10-19 13:25:00,51.56,51.57,51.52,51.55,24044.0,44.2646,44.2731,44.2302,44.256,24044.0
2020-10-19 13:30:00,51.55,51.55,51.38,51.41,108174.0,44.256,44.256,44.11,44.1358,108174.0
2020-10-19 13:35:00,51.41,51.43,51.37,51.38,35381.0,44.1358,44.1529,44.1014,44.11,35381.0
2020-10-19 13:40:00,51.38,51.4,51.3,51.36,94036.0,44.11,44.1272,44.0413,44.0929,94036.0
2020-10-19 13:45:00,51.36,51.39,51.32,51.36,50417.0,44.0929,44.1186,44.0585,44.0929,50417.0
2020-10-19 13:50:00,51.35,51.43,51.35,51.39,66761.0,44.0843,44.1529,44.0843,44.1186,66761.0
2020-10-19 13:55:00,51.39,51.47,51.35,51.36,55920.0,44.1186,44.1873,44.0843,44.0929,55920.0
2020-10-19 14:00:00,51.37,51.37,51.25,51.26,71426.0,44.1014,44.1014,43.9984,44.007,71426.0
2020-10-19 14:05:00,51.27,51.31,51.27,51.29,50591.0,44.0156,44.0499,44.0156,44.0328,50591.0
2020-10-19 14:10:00,51.3,51.36,51.28,51.35,57909.0,44.0413,44.0929,44.0242,44.0843,57909.0
2020-10-19 14:15:00,51.35,51.4,51.32,51.36,52005.0,44.0843,44.1272,44.0585,44.0929,52005.0
2020-10-19 14:20:00,51.35,51.39,51.34,51.39,41151.0,44.0843,44.1186,44.0757,44.1186,41151.0
2020-10-19 14:25:00,51.38,51.48,51.37,51.47,64695.0,44.11,44.1959,44.1014,44.1873,64695.0
2020-10-19 14:30:00,51.47,51.47,51.27,51.3,83325.0,44.1873,44.1873,44.0156,44.0413,83325.0
2020-10-19 14:35:00,51.3,51.3,51.21,51.23,43951.0,44.0413,44.0413,43.9641,43.9812,43951.0
2020-10-19 14:40:00,51.23,51.25,51.17,51.19,71811.0,43.9812,43.9984,43.9297,43.9469,71811.0
2020-10-19 14:45:00,51.18,51.18,51.05,51.06,149400.0,43.9383,43.9383,43.8267,43.8353,149400.0
2020-10-19 14:50:00,51.05,51.1,50.98,51.05,191690.0,43.8267,43.8696,43.7666,43.8267,191690.0
2020-10-19 14:55:00,51.05,51.12,50.94,50.97,167894.0,43.8267,43.8868,43.7323,43.758,167894.0
2020-10-19 15:00:00,50.97,51.02,50.85,50.91,172499.0,43.758,43.801,43.655,43.7065,172499.0
2020-10-19 15:05:00,50.91,50.91,50.78,50.91,164688.0,43.7065,43.7065,43.5949,43.7065,164688.0
2020-10-19 15:10:00,50.91,51.07,50.86,51.02,133569.0,43.7065,43.8439,43.6636,43.801,133569.0
2020-10-19 15:15:00,51.01,51.02,50.87,50.89,149492.0,43.7924,43.801,43.6722,43.6894,149492.0
2020-10-19 15:20:00,50.89,50.96,50.86,50.87,128492.0,43.6894,43.7494,43.6636,43.6722,128492.0
2020-10-19 15:25:00,50.86,51.0,50.85,50.99,108455.0,43.6636,43.7838,43.655,43.7752,108455.0
2020-10-19 15:30:00,50.98,51.11,50.97,51.04,151129.0,43.7666,43.8782,43.758,43.8181,151129.0
2020-10-19 15:35:00,51.04,51.14,51.03,51.12,172725.0,43.8181,43.904,43.8095,43.8868,172725.0
2020-10-19 15:40:00,51.11,51.12,51.03,51.08,99557.0,43.8782,43.8868,43.8095,43.8525,99557.0
2020-10-19 15:45:00,51.08,51.16,51.06,51.1,222782.0,43.8525,43.9211,43.8353,43.8696,222782.0
2020-10-19 15:50:00,51.1,51.1,50.9,50.93,270922.0,43.8696,43.8696,43.6979,43.7237,270922.0
2020-10-19 15:55:00,50.93,51.08,50.9,50.95,685807.0,43.7237,43.8525,43.6979,43.7409,685807.0
2020-10-20 09:30:00,51.56,51.7,51.41,51.6,300904.0,44.2646,44.3847,44.1358,44.2989,300904.0
2020-10-20 09:35:00,51.61,51.76,51.61,51.7,106134.0,44.3075,44.4363,44.3075,44.3847,106134.0
2020-10-20 09:40:00,51.7,51.8,51.66,51.75,142578.0,44.3847,44.4706,44.3504,44.4277,142578.0
2020-10-20 09:45:00,51.75,51.91,51.74,51.76,90303.0,44.4277,44.565,44.4191,44.4363,90303.0
2020-10-20 09:50:00,51.76,51.93,51.76,51.9,66770.0,44.4363,44.5822,44.4363,44.5564,66770.0
2020-10-20 09:55:00,51.88,52.11,51.86,52.1,234905.0,44.5393,44.7367,44.5221,44.7281,234905.0
2020-10-20 10:00:00,52.1,52.13,51.88,51.96,136339.0,44.7281,44.7539,44.5393,44.608,136339.0
2020-10-20 10:05:00,51.97,52.06,51.93,51.95,88248.0,44.6165,44.6938,44.5822,44.5994,88248.0
2020-10-20 10:10:00,51.96,51.97,51.84,51.84,57761.0,44.608,44.6165,44.5049,44.5049,57761.0
2020-10-20 10:15:00,51.85,52.0,51.83,51.98,120627.0,44.5135,44.6423,44.4963,44.6251,120627.0
2020-10-20 10:20:00,51.98,51.99,51.73,51.86,172900.0,44.6251,44.6337,44.4105,44.5221,172900.0
2020-10-20 10:25:00,51.87,51.96,51.87,51.96,96190.0,44.5307,44.608,44.5307,44.608,96190.0
2020-10-20 10:30:00,51.96,52.06,51.95,52.01,150887.0,44.608,44.6938,44.5994,44.6509,150887.0
2020-10-20 10:35:00,52.01,52.07,51.98,52.04,175162.0,44.6509,44.7024,44.6251,44.6766,175162.0
2020-10-20 10:40:00,52.03,52.18,52.03,52.16,144669.0,44.668,44.7968,44.668,44.7797,144669.0
2020-10-20 10:45:00,52.15,52.2,52.09,52.1,244662.0,44.7711,44.814,44.7196,44.7281,244662.0
2020-10-20 10:50:00,52.1,52.23,52.09,52.19,72263.0,44.7281,44.8398,44.7196,44.8054,72263.0
2020-10-20 10:55:00,52.19,52.21,51.98,51.99,105436.0,44.8054,44.8226,44.6251,44.6337,105436.0
2020-10-20 11:00:00,51.99,52.03,51.86,51.89,134560.0,44.6337,44.668,44.5221,44.5479,134560.0
2020-10-20 11:05:00,51.87,51.95,51.84,51.9,74232.0,44.5307,44.5994,44.5049,44.5564,74232.0
2020-10-20 11:10:00,51.9,51.94,51.79,51.82,60437.0,44.5564,44.5908,44.462,44.4878,60437.0
2020-10-20 11:15:00,51.82,51.87,51.8,51.83,47387.0,44.4878,44.5307,44.4706,44.4963,47387.0
2020-10-20 11:20:00,51.82,51.83,51.68,51.74,85222.0,44.4878,44.4963,44.3676,44.4191,85222.0
2020-10-20 11:25:00,51.75,51.81,51.73,51.8,96506.0,44.4277,44.4792,44.4105,44.4706,96506.0
2020-10-20 11:30:00,51.79,51.89,51.76,51.84,112406.0,44.462,44.5479,44.4363,44.5049,112406.0
2020-10-20 11:35:00,51.84,51.91,51.84,51.88,73306.0,44.5049,44.565,44.5049,44.5393,73306.0
2020-10-20 11:40:00,51.88,51.95,51.87,51.91,58176.0,44.5393,44.5994,44.5307,44.565,58176.0
2020-10-20 11:45:00,51.91,51.99,51.86,51.91,84029.0,44.565,44.6337,44.5221,44.565,84029.0
2020-10-20 11:50:00,51.92,51.94,51.86,51.93,52661.0,44.5736,44.5908,44.5221,44.5822,52661.0
2020-10-20 11:55:00,51.92,51.94,51.8,51.81,51519.0,44.5736,44.5908,44.4706,44.4792,51519.0
2020-10-20 12:00:00,51.82,51.88,51.81,51.83,35336.0,44.4878,44.5393,44.4792,44.4963,35336.0
2020-10-20 12:05:00,51.84,51.89,51.84,51.84,31998.0,44.5049,44.5479,44.5049,44.5049,31998.0
2020-10-20 12:10:00,51.84,51.85,51.79,51.79,39092.0,44.5049,44.5135,44.462,44.462,39092.0
2020-10-20 12:15:00,51.79,51.81,51.76,51.77,44024.0,44.462,44.4792,44.4363,44.4448,44024.0
2020-10-20 12:20:00,51.78,51.78,51.7,51.7,51929.0,44.4534,44.4534,44.3847,44.3847,51929.0
2020-10-20 12:25:00,51.71,51.74,51.66,51.67,40966.0,44.3933,44.4191,44.3504,44.359,40966.0
2020-10-20 12:30:00,51.68,51.95,51.67,51.92,110348.0,44.3676,44.5994,44.359,44.5736,110348.0
2020-10-20 12:35:00,51.92,51.97,51.8,51.86,84435.0,44.5736,44.6165,44.4706,44.5221,84435.0
2020-10-20 12:40:00,51.86,51.91,51.83,51.87,44586.0,44.5221,44.565,44.4963,44.5307,44586.0
2020-10-20 12:45:00,51.88,51.88,51.82,51.84,32218.0,44.5393,44.5393,44.4878,44.5049,32218.0
2020-10-20 12:50:00,51.84,51.9,51.82,51.86,40003.0,44.5049,44.5564,44.4878,44.5221,40003.0
2020-10-20 12:55:00,51.86,51.97,51.86,51.96,34025.0,44.5221,44.6165,44.5221,44.608,34025.0
2020-10-20 13:00:00,51.96,51.97,51.93,51.95,35547.0,44.608,44.6165,44.5822,44.5994,35547.0
2020-10-20 13:05:00,51.94,51.97,51.9,51.92,78026.0,44.5908,44.6165,44.5564,44.5736,78026.0
2020-10-20 13:10:00,51.92,51.98,51.9,51.96,68192.0,44.5736,44.6251,44.5564,44.608,68192.0
2020-10-20 13:15:00,51.96,51.99,51.93,51.95,47619.0,44.608,44.6337,44.5822,44.5994,47619.0
2020-10-20 13:20:00,51.95,52.11,51.94,52.11,84481.0,44.5994,44.7367,44.5908,44.7367,84481.0
2020-10-20 13:25:00,52.1,52.1,52.04,52.07,61350.0,44.7281,44.7281,44.6766,44.7024,61350.0
2020-10-20 13:30:00,52.08,52.13,52.07,52.12,30263.0,44.711,44.7539,44.7024,44.7453,30263.0
2020-10-20 13:35:00,52.11,52.25,52.11,52.23,108869.0,44.7367,44.8569,44.7367,44.8398,108869.0
2020-10-20 13:40:00,52.22,52.24,52.17,52.23,58165.0,44.8312,44.8483,44.7882,44.8398,58165.0
2020-10-20 13:45:00,52.23,52.27,52.2,52.23,119789.0,44.8398,44.8741,44.814,44.8398,119789.0
2020-10-20 13:50:00,52.22,52.26,52.2,52.22,98819.0,44.8312,44.8655,44.814,44.8312,98819.0
2020-10-20 13:55:00,52.22,52.26,52.12,52.18,118789.0,44.8312,44.8655,44.7453,44.7968,118789.0
2020-10-20 14:00:00,52.18,52.24,52.17,52.2,105623.0,44.7968,44.8483,44.7882,44.814,105623.0
2020-10-20 14:05:00,52.2,52.22,52.06,52.06,190008.0,44.814,44.8312,44.6938,44.6938,190008.0
2020-10-20 14:10:00,52.06,52.09,51.98,51.99,101457.0,44.6938,44.7196,44.6251,44.6337,101457.0
2020-10-20 14:15:00,52.0,52.06,51.98,52.03,52818.0,44.6423,44.6938,44.6251,44.668,52818.0
2020-10-20 14:20:00,52.03,52.06,51.96,52.03,58489.0,44.668,44.6938,44.608,44.668,58489.0
2020-10-20 14:25:00,52.03,52.08,51.99,51.99,75388.0,44.668,44.711,44.6337,44.6337,75388.0
2020-10-20 14:30:00,51.99,52.03,51.98,52.02,53231.0,44.6337,44.668,44.6251,44.6595,53231.0
2020-10-20 14:35:00,52.01,52.02,51.89,51.89,96070.0,44.6509,44.6595,44.5479,44.5479,96070.0
2020-10-20 14:40:00,51.88,51.93,51.86,51.91,60384.0,44.5393,44.5822,44.5221,44.565,60384.0
2020-10-20 14:45:00,51.91,51.93,51.87,51.91,46205.0,44.565,44.5822,44.5307,44.565,46205.0
2020-10-20 14:50:00,51.91,51.91,51.78,51.79,49629.0,44.565,44.565,44.4534,44.462,49629.0
2020-10-20 14:55:00,51.8,51.85,51.79,51.8,52009.0,44.4706,44.5135,44.462,44.4706,52009.0
2020-10-20 15:00:00,51.81,51.88,51.81,51.83,46264.0,44.4792,44.5393,44.4792,44.4963,46264.0
2020-10-20 15:05:00,51.84,51.85,51.59,51.61,135299.0,44.5049,44.5135,44.2903,44.3075,135299.0
2020-10-20 15:10:00,51.61,51.65,51.46,51.58,189766.0,44.3075,44.3418,44.1787,44.2817,189766.0
2020-10-20 15:15:00,51.57,51.6,51.37,51.56,166766.0,44.2731,44.2989,44.1014,44.2646,166766.0
2020-10-20 15:20:00,51.55,51.66,51.49,51.66,123794.0,44.256,44.3504,44.2045,44.3504,123794.0
2020-10-20 15:25:00,51.65,51.78,51.62,51.76,89664.0,44.3418,44.4534,44.3161,44.4363,89664.0
2020-10-20 15:30:00,51.75,51.79,51.6,51.65,102915.0,44.4277,44.462,44.2989,44.3418,102915.0
2020-10-20 15:35:00,51.65,51.65,51.5,51.54,110778.0,44.3418,44.3418,44.213,44.2474,110778.0
2020-10-20 15:40:00,51.54,51.8,51.54,51.78,156243.0,44.2474,44.4706,44.2474,44.4534,156243.0
2020-10-20 15:45:00,51.77,51.79,51.66,51.7,134503.0,44.4448,44.462,44.3504,44.3847,134503.0
2020-10-20 15:50:00,51.69,51.73,51.55,51.66,241654.0,44.3762,44.4105,44.256,44.3504,241654.0
2020-10-20 15:55:00,51.66,51.67,51.47,51.47,443714.0,44.3504,44.359,44.1873,44.1873,443714.0
2020-10-21 09:30:00,51.49,51.64,51.38,51.43,243621.0,44.2045,44.3332,44.11,44.1529,243621.0
2020-10-21 09:35:00,51.42,51.5,51.26,51.48,125041.0,44.1444,44.213,44.007,44.1959,125041.0
2020-10-21 09:40:00,51.48,51.73,51.47,51.72,120338.0,44.1959,44.4105,44.1873,44.4019,120338.0
2020-10-21 09:45:00,51.73,51.81,51.68,51.79,149543.0,44.4105,44.4792,44.3676,44.462,149543.0
2020-10-21 09:50:00,51.78,51.79,51.59,51.6,150368.0,44.4534,44.462,44.2903,44.2989,150368.0
2020-10-21 09:55:00,51.6,51.65,51.5,51.53,143975.0,44.2989,44.3418,44.213,44.2388,143975.0
2020-10-21 10:00:00,51.55,51.59,51.44,51.54,182116.0,44.256,44.2903,44.1615,44.2474,182116.0
2020-10-21 10:05:00,51.53,51.63,51.53,51.56,102583.0,44.2388,44.3246,44.2388,44.2646,102583.0
2020-10-21 10:10:00,51.57,51.59,51.47,51.5,62985.0,44.2731,44.2903,44.1873,44.213,62985.0
2020-10-21 10:15:00,51.5,51.52,51.34,51.4,72185.0,44.213,44.2302,44.0757,44.1272,72185.0
2020-10-21 10:20:00,51.4,51.45,51.38,51.4,41132.0,44.1272,44.1701,44.11,44.1272,41132.0
2020-10-21 10:25:00,51.4,51.46,51.34,51.35,77477.0,44.1272,44.1787,44.0757,44.0843,77477.0
2020-10-21 10:30:00,51.34,51.49,51.33,51.41,139303.0,44.0757,44.2045,44.0671,44.1358,139303.0
2020-10-21 10:35:00,51.41,51.45,51.32,51.41,161695.0,44.1358,44.1701,44.0585,44.1358,161695.0
2020-10-21 10:40:00,51.4,51.44,51.32,51.34,76712.0,44.1272,44.1615,44.0585,44.0757,76712.0
2020-10-21 10:45:00,51.33,51.36,51.18,51.2,150343.0,44.0671,44.0929,43.9383,43.9555,150343.0
2020-10-21 10:50:00,51.2,51.24,51.17,51.2,85572.0,43.9555,43.9898,43.9297,43.9555,85572.0
2020-10-21 10:55:00,51.19,51.2,51.08,51.11,94492.0,43.9469,43.9555,43.8525,43.8782,94492.0
2020-10-21 11:00:00,51.12,51.12,51.01,51.01,97318.0,43.8868,43.8868,43.7924,43.7924,97318.0
2020-10-21 11:05:00,51.01,51.01,50.92,50.93,167332.0,43.7924,43.7924,43.7151,43.7237,167332.0
2020-10-21 11:10:00,50.94,50.94,50.84,50.87,106386.0,43.7323,43.7323,43.6464,43.6722,106386.0
2020-10-21 11:15:00,50.86,50.93,50.77,50.93,103076.0,43.6636,43.7237,43.5863,43.7237,103076.0
2020-10-21 11:20:00,50.93,50.93,50.81,50.84,134477.0,43.7237,43.7237,43.6207,43.6464,134477.0
2020-10-21 11:25:00,50.83,50.94,50.81,50.92,168361.0,43.6378,43.7323,43.6207,43.7151,168361.0
2020-10-21 11:30:00,50.91,51.03,50.91,51.01,81426.0,43.7065,43.8095,43.7065,43.7924,81426.0
2020-10-21 11:35:00,51.0,51.08,50.97,51.08,97584.0,43.7838,43.8525,43.758,43.8525,97584.0
2020-10-21 11:40:00,51.08,51.1,51.0,51.05,66923.0,43.8525,43.8696,43.7838,43.8267,66923.0
2020-10-21 11:45:00,51.05,51.09,51.01,51.02,54353.0,43.8267,43.8611,43.7924,43.801,54353.0
2020-10-21 11:50:00,51.03,51.03,50.97,51.0,89484.0,43.8095,43.8095,43.758,43.7838,89484.0
2020-10-21 11:55:00,51.0,51.03,50.84,50.94,192531.0,43.7838,43.8095,43.6464,43.7323,192531.0
2020-10-21 12:00:00,50.94,51.0,50.91,50.93,77151.0,43.7323,43.7838,43.7065,43.7237,77151.0
2020-10-21 12:05:00,50.92,51.01,50.91,50.97,70081.0,43.7151,43.7924,43.7065,43.758,70081.0
2020-10-21 12:10:00,50.97,50.97,50.82,50.9,111307.0,43.758,43.758,43.6293,43.6979,111307.0
2020-10-21 12:15:00,50.89,50.9,50.78,50.79,55645.0,43.6894,43.6979,43.5949,43.6035,55645.0
2020-10-21 12:20:00,50.79,51.21,50.77,51.11,150777.0,43.6035,43.9641,43.5863,43.8782,150777.0
2020-10-21 12:25:00,51.1,51.14,50.9,50.92,120732.0,43.8696,43.904,43.6979,43.7151,120732.0
2020-10-21 12:30:00,50.92,50.95,50.83,50.89,164780.0,43.7151,43.7409,43.6378,43.6894,164780.0
2020-10-21 12:35:00,50.88,50.93,50.85,50.91,97868.0,43.6808,43.7237,43.655,43.7065,97868.0
2020-10-21 12:40:00,50.91,50.96,50.89,50.95,70311.0,43.7065,43.7494,43.6894,43.7409,70311.0
2020-10-21 12:45:00,50.95,51.01,50.87,50.88,83694.0,43.7409,43.7924,43.6722,43.6808,83694.0
2020-10-21 12:50:00,50.89,50.97,50.87,50.95,92371.0,43.6894,43.758,43.6722,43.7409,92371.0
2020-10-21 12:55:00,50.95,51.0,50.88,50.96,92013.0,43.7409,43.7838,43.6808,43.7494,92013.0
2020-10-21 13:00:00,50.96,51.01,50.9,51.01,65532.0,43.7494,43.7924,43.6979,43.7924,65532.0
2020-10-21 13:05:00,51.01,51.01,50.88,50.91,70777.0,43.7924,43.7924,43.6808,43.7065,70777.0
2020-10-21 13:10:00,50.9,50.91,50.81,50.83,67546.0,43.6979,43.7065,43.6207,43.6378,67546.0
2020-10-21 13:15:00,50.83,50.88,50.79,50.86,59252.0,43.6378,43.6808,43.6035,43.6636,59252.0
2020-10-21 13:20:00,50.86,50.87,50.82,50.86,48979.0,43.6636,43.6722,43.6293,43.6636,48979.0
2020-10-21 13:25:00,50.86,50.88,50.82,50.88,64540.0,43.6636,43.6808,43.6293,43.6808,64540.0
2020-10-21 13:30:00,50.89,50.99,50.89,50.98,99133.0,43.6894,43.7752,43.6894,43.7666,99133.0
2020-10-21 13:35:00,50.98,50.98,50.78,50.81,103334.0,43.7666,43.7666,43.5949,43.6207,103334.0
2020-10-21 13:40:00,50.82,50.92,50.81,50.91,58961.0,43.6293,43.7151,43.6207,43.7065,58961.0
2020-10-21 13:45:00,50.91,50.96,50.9,50.93,66954.0,43.7065,43.7494,43.6979,43.7237,66954.0
2020-10-21 13:50:00,50.93,51.03,50.91,50.94,54140.0,43.7237,43.8095,43.7065,43.7323,54140.0
2020-10-21 13:55:00,50.93,50.96,50.88,50.93,56230.0,43.7237,43.7494,43.6808,43.7237,56230.0
2020-10-21 14:00:00,50.92,51.03,50.9,50.94,73576.0,43.7151,43.8095,43.6979,43.7323,73576.0
2020-10-21 14:05:00,50.94,50.98,50.89,50.92,67999.0,43.7323,43.7666,43.6894,43.7151,67999.0
2020-10-21 14:10:00,50.91,50.96,50.88,50.94,50994.0,43.7065,43.7494,43.6808,43.7323,50994.0
2020-10-21 14:15:00,50.95,51.0,50.93,50.95,34765.0,43.7409,43.7838,43.7237,43.7409,34765.0
2020-10-21 14:20:00,50.96,50.96,50.87,50.91,67710.0,43.7494,43.7494,43.6722,43.7065,67710.0
2020-10-21 14:25:00,50.92,51.0,50.91,50.92,64798.0,43.7151,43.7838,43.7065,43.7151,64798.0
2020-10-21 14:30:00,50.93,50.95,50.88,50.89,55370.0,43.7237,43.7409,43.6808,43.6894,55370.0
2020-10-21 14:35:00,50.89,50.92,50.85,50.87,73364.0,43.6894,43.7151,43.655,43.6722,73364.0
2020-10-21 14:40:00,50.88,50.93,50.87,50.91,46088.0,43.6808,43.7237,43.6722,43.7065,46088.0
2020-10-21 14:45:00,50.92,50.96,50.89,50.91,127320.0,43.7151,43.7494,43.6894,43.7065,127320.0
2020-10-21 14:50:00,50.91,50.91,50.81,50.82,64788.0,43.7065,43.7065,43.6207,43.6293,64788.0
2020-10-21 14:55:00,50.81,50.85,50.8,50.84,112025.0,43.6207,43.655,43.6121,43.6464,112025.0
2020-10-21 15:00:00,50.83,50.87,50.73,50.74,219629.0,43.6378,43.6722,43.552,43.5606,219629.0
2020-10-21 15:05:00,50.74,50.77,50.63,50.66,121460.0,43.5606,43.5863,43.4661,43.4919,121460.0
2020-10-21 15:10:00,50.66,50.66,50.56,50.58,161138.0,43.4919,43.4919,43.406,43.4232,161138.0
2020-10-21 15:15:00,50.57,50.6,50.51,50.55,145735.0,43.4146,43.4404,43.3631,43.3975,145735.0
2020-10-21 15:20:00,50.56,50.59,50.51,50.57,157101.0,43.406,43.4318,43.3631,43.4146,157101.0
2020-10-21 15:25:00,50.57,50.6,50.49,50.51,195428.0,43.4146,43.4404,43.346,43.3631,195428.0
2020-10-21 15:30:00,50.51,50.53,50.37,50.41,385879.0,43.3631,43.3803,43.2429,43.2773,385879.0
2020-10-21 15:35:00,50.42,50.43,50.34,50.37,264283.0,43.2859,43.2944,43.2172,43.2429,264283.0
2020-10-21 15:40:00,50.37,50.41,50.3,50.32,214577.0,43.2429,43.2773,43.1828,43.2,214577.0
2020-10-21 15:45:00,50.31,50.37,50.26,50.32,299966.0,43.1914,43.2429,43.1485,43.2,299966.0
2020-10-21 15:50:00,50.33,50.47,50.32,50.46,301489.0,43.2086,43.3288,43.2,43.3202,301489.0
2020-10-21 15:55:00,50.46,50.51,50.33,50.37,754567.0,43.3202,43.3631,43.2086,43.2429,754567.0
2020-10-22 09:30:00,50.42,50.6,50.34,50.52,256970.0,43.2859,43.4404,43.2172,43.3717,256970.0
2020-10-22 09:35:00,50.52,50.69,50.51,50.55,167211.0,43.3717,43.5177,43.3631,43.3975,167211.0
2020-10-22 09:40:00,50.54,50.66,50.53,50.64,90801.0,43.3889,43.4919,43.3803,43.4747,90801.0
2020-10-22 09:45:00,50.64,50.67,50.53,50.6,71771.0,43.4747,43.5005,43.3803,43.4404,71771.0
2020-10-22 09:50:00,50.6,50.6,50.42,50.51,126846.0,43.4404,43.4404,43.2859,43.3631,126846.0
2020-10-22 09:55:00,50.51,50.63,50.51,50.57,45619.0,43.3631,43.4661,43.3631,43.4146,45619.0
2020-10-22 10:00:00,50.57,50.75,50.55,50.62,97825.0,43.4146,43.5692,43.3975,43.4576,97825.0
2020-10-22 10:05:00,50.62,50.63,50.47,50.53,40788.0,43.4576,43.4661,43.3288,43.3803,40788.0
2020-10-22 10:10:00,50.53,50.57,50.47,50.54,41901.0,43.3803,43.4146,43.3288,43.3889,41901.0
2020-10-22 10:15:00,50.53,50.56,50.41,50.42,40749.0,43.3803,43.406,43.2773,43.2859,40749.0
2020-10-22 10:20:00,50.41,50.46,50.35,50.36,94177.0,43.2773,43.3202,43.2258,43.2343,94177.0
2020-10-22 10:25:00,50.36,50.4,50.31,50.31,128047.0,43.2343,43.2687,43.1914,43.1914,128047.0
2020-10-22 10:30:00,50.32,50.34,50.15,50.18,181651.0,43.2,43.2172,43.0541,43.0798,181651.0
2020-10-22 10:35:00,50.18,50.28,50.17,50.27,182536.0,43.0798,43.1657,43.0712,43.1571,182536.0
2020-10-22 10:40:00,50.27,50.33,50.12,50.13,100668.0,43.1571,43.2086,43.0283,43.0369,100668.0
2020-10-22 10:45:00,50.15,50.26,50.13,50.26,147735.0,43.0541,43.1485,43.0369,43.1485,147735.0
2020-10-22 10:50:00,50.27,50.61,50.23,50.54,182067.0,43.1571,43.449,43.1227,43.3889,182067.0
2020-10-22 10:55:00,50.54,50.69,50.52,50.59,97032.0,43.3889,43.5177,43.3717,43.4318,97032.0
2020-10-22 11:00:00,50.59,50.72,50.59,50.64,75527.0,43.4318,43.5434,43.4318,43.4747,75527.0
2020-10-22 11:05:00,50.64,50.71,50.59,50.67,55205.0,43.4747,43.5348,43.4318,43.5005,55205.0
2020-10-22 11:10:00,50.68,50.78,50.63,50.75,111037.0,43.5091,43.5949,43.4661,43.5692,111037.0
2020-10-22 11:15:00,50.75,50.78,50.68,50.77,143485.0,43.5692,43.5949,43.5091,43.5863,143485.0
2020-10-22 11:20:00,50.77,51.01,50.75,51.01,222429.0,43.5863,43.7924,43.5692,43.7924,222429.0
2020-10-22 11:25:00,51.0,51.03,50.96,50.99,119243.0,43.7838,43.8095,43.7494,43.7752,119243.0
2020-10-22 11:30:00,51.0,51.08,50.91,50.91,84291.0,43.7838,43.8525,43.7065,43.7065,84291.0
2020-10-22 11:35:00,50.92,51.03,50.92,50.95,124905.0,43.7151,43.8095,43.7151,43.7409,124905.0
2020-10-22 11:40:00,50.95,51.05,50.92,51.04,96213.0,43.7409,43.8267,43.7151,43.8181,96213.0
2020-10-22 11:45:00,51.04,51.09,51.02,51.09,77199.0,43.8181,43.8611,43.801,43.8611,77199.0
2020-10-22 11:50:00,51.09,51.13,51.03,51.08,151907.0,43.8611,43.8954,43.8095,43.8525,151907.0
2020-10-22 11:55:00,51.08,51.11,51.05,51.11,111338.0,43.8525,43.8782,43.8267,43.8782,111338.0
2020-10-22 12:00:00,51.11,51.15,51.08,51.12,79800.0,43.8782,43.9126,43.8525,43.8868,79800.0
2020-10-22 12:05:00,51.12,51.25,51.09,51.25,105097.0,43.8868,43.9984,43.8611,43.9984,105097.0
2020-10-22 12:10:00,51.25,51.4,51.23,51.4,182756.0,43.9984,44.1272,43.9812,44.1272,182756.0
2020-10-22 12:15:00,51.4,51.44,51.25,51.27,176690.0,44.1272,44.1615,43.9984,44.0156,176690.0
2020-10-22 12:20:00,51.28,51.48,51.28,51.44,264216.0,44.0242,44.1959,44.0242,44.1615,264216.0
2020-10-22 12:25:00,51.45,51.51,51.42,51.46,137364.0,44.1701,44.2216,44.1444,44.1787,137364.0
2020-10-22 12:30:00,51.47,51.5,51.4,51.5,72074.0,44.1873,44.213,44.1272,44.213,72074.0
2020-10-22 12:35:00,51.48,51.55,51.48,51.52,109331.0,44.1959,44.256,44.1959,44.2302,109331.0
2020-10-22 12:40:00,51.52,51.62,51.52,51.61,94691.0,44.2302,44.3161,44.2302,44.3075,94691.0
2020-10-22 12:45:00,51.6,51.7,51.56,51.7,110412.0,44.2989,44.3847,44.2646,44.3847,110412.0
2020-10-22 12:50:00,51.69,51.71,51.62,51.64,110632.0,44.3762,44.3933,44.3161,44.3332,110632.0
2020-10-22 12:55:00,51.64,51.71,51.63,51.65,92457.0,44.3332,44.3933,44.3246,44.3418,92457.0
2020-10-22 13:00:00,51.65,51.66,51.56,51.61,91169.0,44.3418,44.3504,44.2646,44.3075,91169.0
2020-10-22 13:05:00,51.61,51.69,51.6,51.68,59862.0,44.3075,44.3762,44.2989,44.3676,59862.0
2020-10-22 13:10:00,51.67,51.85,51.66,51.82,165404.0,44.359,44.5135,44.3504,44.4878,165404.0
2020-10-22 13:15:00,51.82,51.94,51.82,51.94,237275.0,44.4878,44.5908,44.4878,44.5908,237275.0
2020-10-22 13:20:00,51.94,51.98,51.89,51.92,146427.0,44.5908,44.6251,44.5479,44.5736,146427.0
2020-10-22 13:25:00,51.92,51.95,51.81,51.82,149089.0,44.5736,44.5994,44.4792,44.4878,149089.0
2020-10-22 13:30:00,51.82,51.89,51.78,51.8,91997.0,44.4878,44.5479,44.4534,44.4706,91997.0
2020-10-22 13:35:00,51.8,51.85,51.71,51.73,138293.0,44.4706,44.5135,44.3933,44.4105,138293.0
2020-10-22 13:40:00,51.72,51.73,51.63,51.66,92142.0,44.4019,44.4105,44.3246,44.3504,92142.0
2020-10-22 13:45:00,51.67,51.69,51.59,51.64,88065.0,44.359,44.3762,44.2903,44.3332,88065.0
2020-10-22 13:50:00,51.64,51.65,51.53,51.54,89588.0,44.3332,44.3418,44.2388,44.2474,89588.0
2020-10-22 13:55:00,51.54,51.58,51.52,51.54,57766.0,44.2474,44.2817,44.2302,44.2474,57766.0
2020-10-22 14:00:00,51.54,51.64,51.54,51.6,82317.0,44.2474,44.3332,44.2474,44.2989,82317.0
2020-10-22 14:05:00,51.6,51.63,51.54,51.56,71830.0,44.2989,44.3246,44.2474,44.2646,71830.0
2020-10-22 14:10:00,51.56,51.62,51.53,51.57,75730.0,44.2646,44.3161,44.2388,44.2731,75730.0
2020-10-22 14:15:00,51.58,51.73,51.56,51.73,97574.0,44.2817,44.4105,44.2646,44.4105,97574.0
2020-10-22 14:20:00,51.73,51.78,51.71,51.77,60663.0,44.4105,44.4534,44.3933,44.4448,60663.0
2020-10-22 14:25:00,51.77,51.8,51.67,51.7,75930.0,44.4448,44.4706,44.359,44.3847,75930.0
2020-10-22 14:30:00,51.7,51.7,51.66,51.66,90414.0,44.3847,44.3847,44.3504,44.3504,90414.0
2020-10-22 14:35:00,51.67,51.74,51.64,51.71,132801.0,44.359,44.4191,44.3332,44.3933,132801.0
2020-10-22 14:40:00,51.71,51.75,51.66,51.69,240988.0,44.3933,44.4277,44.3504,44.3762,240988.0
2020-10-22 14:45:00,51.69,51.71,51.62,51.63,131951.0,44.3762,44.3933,44.3161,44.3246,131951.0
2020-10-22 14:50:00,51.65,51.66,51.59,51.63,77814.0,44.3418,44.3504,44.2903,44.3246,77814.0
2020-10-22 14:55:00,51.63,51.67,51.6,51.66,102547.0,44.3246,44.359,44.2989,44.3504,102547.0
2020-10-22 15:00:00,51.66,51.72,51.64,51.71,71744.0,44.3504,44.4019,44.3332,44.3933,71744.0
2020-10-22 15:05:00,51.71,51.71,51.63,51.67,65100.0,44.3933,44.3933,44.3246,44.359,65100.0
2020-10-22 15:10:00,51.66,51.75,51.65,51.74,77983.0,44.3504,44.4277,44.3418,44.4191,77983.0
2020-10-22 15:15:00,51.74,51.79,51.73,51.78,75785.0,44.4191,44.462,44.4105,44.4534,75785.0
2020-10-22 15:20:00,51.78,51.85,51.77,51.82,96492.0,44.4534,44.5135,44.4448,44.4878,96492.0
2020-10-22 15:25:00,51.82,51.82,51.76,51.8,90225.0,44.4878,44.4878,44.4363,44.4706,90225.0
2020-10-22 15:30:00,51.8,51.86,51.78,51.84,117073.0,44.4706,44.5221,44.4534,44.5049,117073.0
2020-10-22 15:35:00,51.84,51.87,51.81,51.82,101841.0,44.5049,44.5307,44.4792,44.4878,101841.0
2020-10-22 15:40:00,51.82,51.85,51.75,51.75,153352.0,44.4878,44.5135,44.4277,44.4277,153352.0
2020-10-22 15:45:00,51.75,51.79,51.69,51.71,204748.0,44.4277,44.462,44.3762,44.3933,204748.0
2020-10-22 15:50:00,51.71,51.84,51.69,51.83,421613.0,44.3933,44.5049,44.3762,44.4963,421613.0
2020-10-22 15:55:00,51.83,51.83,51.7,51.76,766557.0,44.4963,44.4963,44.3847,44.4363,766557.0
2020-10-23 09:30:00,52.25,52.39,52.18,52.32,320040.0,44.8569,44.9771,44.7968,44.917,320040.0
2020-10-23 09:35:00,52.32,52.5,52.25,52.49,241067.0,44.917,45.0715,44.8569,45.063,241067.0
2020-10-23 09:40:00,52.49,52.61,52.44,52.46,235067.0,45.063,45.166,45.02,45.0372,235067.0
2020-10-23 09:45:00,52.47,52.48,52.25,52.28,240411.0,45.0458,45.0544,44.8569,44.8827,240411.0
2020-10-23 09:50:00,52.28,52.36,52.2,52.27,235193.0,44.8827,44.9514,44.814,44.8741,235193.0
2020-10-23 09:55:00,52.26,52.31,52.08,52.1,192292.0,44.8655,44.9084,44.711,44.7281,192292.0
2020-10-23 10:00:00,52.1,52.11,52.0,52.01,165565.0,44.7281,44.7367,44.6423,44.6509,165565.0
2020-10-23 10:05:00,52.02,52.06,51.95,52.02,106961.0,44.6595,44.6938,44.5994,44.6595,106961.0
2020-10-23 10:10:00,52.02,52.06,51.88,51.89,91151.0,44.6595,44.6938,44.5393,44.5479,91151.0
2020-10-23 10:15:00,51.89,51.98,51.82,51.84,91273.0,44.5479,44.6251,44.4878,44.5049,91273.0
2020-10-23 10:20:00,51.84,51.88,51.78,51.84,83783.0,44.5049,44.5393,44.4534,44.5049,83783.0
2020-10-23 10:25:00,51.83,51.86,51.79,51.86,63142.0,44.4963,44.5221,44.462,44.5221,63142.0
2020-10-23 10:30:00,51.85,51.93,51.75,51.88,151949.0,44.5135,44.5822,44.4277,44.5393,151949.0
2020-10-23 10:35:00,51.88,52.05,51.83,52.02,99143.0,44.5393,44.6852,44.4963,44.6595,99143.0
2020-10-23 10:40:00,52.01,52.06,51.92,52.05,98108.0,44.6509,44.6938,44.5736,44.6852,98108.0
2020-10-23 10:45:00,52.05,52.07,51.87,51.88,84585.0,44.6852,44.7024,44.5307,44.5393,84585.0
2020-10-23 10:50:00,51.88,51.91,51.77,51.79,71737.0,44.5393,44.565,44.4448,44.462,71737.0
2020-10-23 10:55:00,51.78,51.8,51.64,51.64,90313.0,44.4534,44.4706,44.3332,44.3332,90313.0
2020-10-23 11:00:00,51.64,51.67,51.58,51.61,94608.0,44.3332,44.359,44.2817,44.3075,94608.0
2020-10-23 11:05:00,51.61,51.72,51.6,51.71,93764.0,44.3075,44.4019,44.2989,44.3933,93764.0
2020-10-23 11:10:00,51.72,51.82,51.68,51.79,117913.0,44.4019,44.4878,44.3676,44.462,117913.0
2020-10-23 11:15:00,51.79,51.86,51.78,51.84,78074.0,44.462,44.5221,44.4534,44.5049,78074.0
2020-10-23 11:20:00,51.83,51.84,51.69,51.71,98297.0,44.4963,44.5049,44.3762,44.3933,98297.0
2020-10-23 11:25:00,51.71,51.8,51.69,51.8,108074.0,44.3933,44.4706,44.3762,44.4706,108074.0
2020-10-23 11:30:00,51.8,51.83,51.76,51.8,65139.0,44.4706,44.4963,44.4363,44.4706,65139.0
2020-10-23 11:35:00,51.8,51.87,51.77,51.85,86183.0,44.4706,44.5307,44.4448,44.5135,86183.0
2020-10-23 11:40:00,51.84,51.93,51.81,51.86,85509.0,44.5049,44.5822,44.4792,44.5221,85509.0
2020-10-23 11:45:00,51.85,51.88,51.79,51.87,111144.0,44.5135,44.5393,44.462,44.5307,111144.0
2020-10-23 11:50:00,51.87,51.95,51.85,51.91,82581.0,44.5307,44.5994,44.5135,44.565,82581.0
2020-10-23 11:55:00,51.91,51.95,51.86,51.89,78459.0,44.565,44.5994,44.5221,44.5479,78459.0
2020-10-23 12:00:00,51.89,51.9,51.82,51.84,62768.0,44.5479,44.5564,44.4878,44.5049,62768.0
2020-10-23 12:05:00,51.85,51.86,51.78,51.78,44864.0,44.5135,44.5221,44.4534,44.4534,44864.0
2020-10-23 12:10:00,51.79,51.8,51.67,51.71,82185.0,44.462,44.4706,44.359,44.3933,82185.0
2020-10-23 12:15:00,51.71,51.74,51.56,51.65,211230.0,44.3933,44.4191,44.2646,44.3418,211230.0
2020-10-23 12:20:00,51.65,51.65,51.54,51.65,128142.0,44.3418,44.3418,44.2474,44.3418,128142.0
2020-10-23 12:25:00,51.65,51.66,51.59,51.64,73432.0,44.3418,44.3504,44.2903,44.3332,73432.0
2020-10-23 12:30:00,51.64,51.67,51.61,51.66,53868.0,44.3332,44.359,44.3075,44.3504,53868.0
2020-10-23 12:35:00,51.66,51.68,51.55,51.59,59750.0,44.3504,44.3676,44.256,44.2903,59750.0
2020-10-23 12:40:00,51.59,51.7,51.58,51.69,58826.0,44.2903,44.3847,44.2817,44.3762,58826.0
2020-10-23 12:45:00,51.69,51.74,51.66,51.66,77043.0,44.3762,44.4191,44.3504,44.3504,77043.0
2020-10-23 12:50:00,51.66,51.75,51.65,51.71,78173.0,44.3504,44.4277,44.3418,44.3933,78173.0
2020-10-23 12:55:00,51.72,51.73,51.61,51.62,56033.0,44.4019,44.4105,44.3075,44.3161,56033.0
2020-10-23 13:00:00,51.62,51.82,51.61,51.82,110623.0,44.3161,44.4878,44.3075,44.4878,110623.0
2020-10-23 13:05:00,51.82,51.83,51.73,51.73,33965.0,44.4878,44.4963,44.4105,44.4105,33965.0
2020-10-23 13:10:00,51.73,51.73,51.64,51.67,33667.0,44.4105,44.4105,44.3332,44.359,33667.0
2020-10-23 13:15:00,51.68,51.79,51.67,51.78,70856.0,44.3676,44.462,44.359,44.4534,70856.0
2020-10-23 13:20:00,51.77,51.86,51.76,51.82,56796.0,44.4448,44.5221,44.4363,44.4878,56796.0
2020-10-23 13:25:00,51.82,51.86,51.8,51.84,44958.0,44.4878,44.5221,44.4706,44.5049,44958.0
2020-10-23 13:30:00,51.85,51.89,51.83,51.89,46570.0,44.5135,44.5479,44.4963,44.5479,46570.0
2020-10-23 13:35:00,51.89,51.94,51.89,51.91,67551.0,44.5479,44.5908,44.5479,44.565,67551.0
2020-10-23 13:40:00,51.91,51.93,51.89,51.91,50336.0,44.565,44.5822,44.5479,44.565,50336.0
2020-10-23 13:45:00,51.91,51.95,51.83,51.86,86157.0,44.565,44.5994,44.4963,44.5221,86157.0
2020-10-23 13:50:00,51.86,51.88,51.85,51.85,59073.0,44.5221,44.5393,44.5135,44.5135,59073.0
2020-10-23 13:55:00,51.85,51.92,51.85,51.91,42555.0,44.5135,44.5736,44.5135,44.565,42555.0
2020-10-23 14:00:00,51.91,51.98,51.9,51.97,65751.0,44.565,44.6251,44.5564,44.6165,65751.0
2020-10-23 14:05:00,51.98,52.02,51.88,51.89,75698.0,44.6251,44.6595,44.5393,44.5479,75698.0
2020-10-23 14:10:00,51.89,51.91,51.86,51.88,48538.0,44.5479,44.565,44.5221,44.5393,48538.0
2020-10-23 14:15:00,51.88,51.93,51.86,51.91,56236.0,44.5393,44.5822,44.5221,44.565,56236.0
2020-10-23 14:20:00,51.9,51.92,51.89,51.9,30856.0,44.5564,44.5736,44.5479,44.5564,30856.0
2020-10-23 14:25:00,51.9,51.93,51.78,51.82,52684.0,44.5564,44.5822,44.4534,44.4878,52684.0
2020-10-23 14:30:00,51.81,51.83,51.78,51.81,51762.0,44.4792,44.4963,44.4534,44.4792,51762.0
2020-10-23 14:35:00,51.81,51.81,51.71,51.76,43331.0,44.4792,44.4792,44.3933,44.4363,43331.0
2020-10-23 14:40:00,51.76,51.76,51.71,51.72,52585.0,44.4363,44.4363,44.3933,44.4019,52585.0
2020-10-23 14:45:00,51.71,51.75,51.7,51.71,41653.0,44.3933,44.4277,44.3847,44.3933,41653.0
2020-10-23 14:50:00,51.71,51.76,51.7,51.76,42765.0,44.3933,44.4363,44.3847,44.4363,42765.0
2020-10-23 14:55:00,51.76,51.82,51.75,51.79,47708.0,44.4363,44.4878,44.4277,44.462,47708.0
2020-10-23 15:00:00,51.79,51.82,51.71,51.73,84608.0,44.462,44.4878,44.3933,44.4105,84608.0
2020-10-23 15:05:00,51.73,51.79,51.72,51.77,60865.0,44.4105,44.462,44.4019,44.4448,60865.0
2020-10-23 15:10:00,51.78,51.83,51.74,51.8,72450.0,44.4534,44.4963,44.4191,44.4706,72450.0
2020-10-23 15:15:00,51.8,51.8,51.71,51.73,49652.0,44.4706,44.4706,44.3933,44.4105,49652.0
2020-10-23 15:20:00,51.73,51.78,51.69,51.76,119900.0,44.4105,44.4534,44.3762,44.4363,119900.0
2020-10-23 15:25:00,51.77,51.78,51.73,51.76,99032.0,44.4448,44.4534,44.4105,44.4363,99032.0
2020-10-23 15:30:00,51.76,51.84,51.73,51.84,158895.0,44.4363,44.5049,44.4105,44.5049,158895.0
2020-10-23 15:35:00,51.84,51.85,51.78,51.82,125458.0,44.5049,44.5135,44.4534,44.4878,125458.0
2020-10-23 15:40:00,51.82,51.91,51.82,51.9,228811.0,44.4878,44.565,44.4878,44.5564,228811.0
2020-10-23 15:45:00,51.9,51.94,51.87,51.91,266546.0,44.5564,44.5908,44.5307,44.565,266546.0
2020-10-23 15:50:00,51.9,51.92,51.86,51.9,355432.0,44.5564,44.5736,44.5221,44.5564,355432.0
2020-10-23 15:55:00,51.89,51.9,51.78,51.88,530422.0,44.5479,44.5564,44.4534,44.5393,530422.0
2020-10-26 09:30:00,51.15,51.28,51.06,51.09,233518.0,43.9126,44.0242,43.8353,43.8611,233518.0
2020-10-26 09:35:00,51.08,51.08,50.97,50.99,99991.0,43.8525,43.8525,43.758,43.7752,99991.0
2020-10-26 09:40:00,50.99,51.0,50.67,50.74,145854.0,43.7752,43.7838,43.5005,43.5606,145854.0
2020-10-26 09:45:00,50.73,50.81,50.7,50.78,106861.0,43.552,43.6207,43.5262,43.5949,106861.0
2020-10-26 09:50:00,50.79,50.91,50.68,50.86,104046.0,43.6035,43.7065,43.5091,43.6636,104046.0
2020-10-26 09:55:00,50.85,50.86,50.76,50.79,73820.0,43.655,43.6636,43.5777,43.6035,73820.0
2020-10-26 10:00:00,50.79,50.79,50.62,50.71,174649.0,43.6035,43.6035,43.4576,43.5348,174649.0
2020-10-26 10:05:00,50.72,50.8,50.62,50.7,98346.0,43.5434,43.6121,43.4576,43.5262,98346.0
2020-10-26 10:10:00,50.7,50.76,50.63,50.76,75255.0,43.5262,43.5777,43.4661,43.5777,75255.0
2020-10-26 10:15:00,50.77,50.77,50.6,50.61,91044.0,43.5863,43.5863,43.4404,43.449,91044.0
2020-10-26 10:20:00,50.61,50.69,50.53,50.67,86996.0,43.449,43.5177,43.3803,43.5005,86996.0
2020-10-26 10:25:00,50.67,50.68,50.5,50.51,70277.0,43.5005,43.5091,43.3545,43.3631,70277.0
2020-10-26 10:30:00,50.5,50.51,50.36,50.47,131599.0,43.3545,43.3631,43.2343,43.3288,131599.0
2020-10-26 10:35:00,50.46,50.51,50.41,50.47,118046.0,43.3202,43.3631,43.2773,43.3288,118046.0
2020-10-26 10:40:00,50.47,50.61,50.46,50.54,136856.0,43.3288,43.449,43.3202,43.3889,136856.0
2020-10-26 10:45:00,50.54,50.59,50.35,50.46,363967.0,43.3889,43.4318,43.2258,43.3202,363967.0
2020-10-26 10:50:00,50.46,50.5,50.34,50.37,209314.0,43.3202,43.3545,43.2172,43.2429,209314.0
2020-10-26 10:55:00,50.37,50.38,50.22,50.25,166172.0,43.2429,43.2515,43.1142,43.1399,166172.0
2020-10-26 11:00:00,50.26,50.32,50.15,50.2,188144.0,43.1485,43.2,43.0541,43.097,188144.0
2020-10-26 11:05:00,50.21,50.25,50.15,50.2,85188.0,43.1056,43.1399,43.0541,43.097,85188.0
2020-10-26 11:10:00,50.2,50.3,50.19,50.22,61115.0,43.097,43.1828,43.0884,43.1142,61115.0
2020-10-26 11:15:00,50.21,50.22,50.07,50.08,94943.0,43.1056,43.1142,42.9854,42.994,94943.0
2020-10-26 11:20:00,50.09,50.19,50.05,50.18,194816.0,43.0025,43.0884,42.9682,43.0798,194816.0
2020-10-26 11:25:00,50.18,50.29,50.17,50.29,108788.0,43.0798,43.1742,43.0712,43.1742,108788.0
2020-10-26 11:30:00,50.29,50.3,50.17,50.2,94129.0,43.1742,43.1828,43.0712,43.097,94129.0
2020-10-26 11:35:00,50.2,50.32,50.16,50.29,149743.0,43.097,43.2,43.0626,43.1742,149743.0
2020-10-26 11:40:00,50.28,50.3,50.19,50.3,73692.0,43.1657,43.1828,43.0884,43.1828,73692.0
2020-10-26 11:45:00,50.3,50.36,50.26,50.29,87905.0,43.1828,43.2343,43.1485,43.1742,87905.0
2020-10-26 11:50:00,50.29,50.3,50.18,50.23,73614.0,43.1742,43.1828,43.0798,43.1227,73614.0
2020-10-26 11:55:00,50.23,50.3,50.2,50.27,99675.0,43.1227,43.1828,43.097,43.1571,99675.0
2020-10-26 12:00:00,50.27,50.3,50.19,50.25,94367.0,43.1571,43.1828,43.0884,43.1399,94367.0
2020-10-26 12:05:00,50.25,50.26,50.15,50.15,68563.0,43.1399,43.1485,43.0541,43.0541,68563.0
2020-10-26 12:10:00,50.16,50.22,50.12,50.14,58158.0,43.0626,43.1142,43.0283,43.0455,58158.0
2020-10-26 12:15:00,50.14,50.18,50.07,50.09,193654.0,43.0455,43.0798,42.9854,43.0025,193654.0
2020-10-26 12:20:00,50.09,50.11,50.04,50.08,89135.0,43.0025,43.0197,42.9596,42.994,89135.0
2020-10-26 12:25:00,50.07,50.15,50.04,50.12,58293.0,42.9854,43.0541,42.9596,43.0283,58293.0
2020-10-26 12:30:00,50.12,50.12,49.98,50.0,130603.0,43.0283,43.0283,42.9081,42.9253,130603.0
2020-10-26 12:35:00,50.0,50.07,49.97,50.05,62055.0,42.9253,42.9854,42.8995,42.9682,62055.0
2020-10-26 12:40:00,50.04,50.06,49.97,50.02,47210.0,42.9596,42.9768,42.8995,42.9425,47210.0
2020-10-26 12:45:00,50.01,50.09,49.94,50.05,160694.0,42.9339,43.0025,42.8738,42.9682,160694.0
2020-10-26 12:50:00,50.06,50.08,50.0,50.05,138736.0,42.9768,42.994,42.9253,42.9682,138736.0
2020-10-26 12:55:00,50.05,50.15,50.02,50.14,40715.0,42.9682,43.0541,42.9425,43.0455,40715.0
2020-10-26 13:00:00,50.14,50.2,50.11,50.19,51152.0,43.0455,43.097,43.0197,43.0884,51152.0
2020-10-26 13:05:00,50.2,50.2,50.04,50.09,53417.0,43.097,43.097,42.9596,43.0025,53417.0
2020-10-26 13:10:00,50.09,50.12,50.0,50.02,46177.0,43.0025,43.0283,42.9253,42.9425,46177.0
2020-10-26 13:15:00,50.02,50.02,49.94,49.94,64501.0,42.9425,42.9425,42.8738,42.8738,64501.0
2020-10-26 13:20:00,49.94,49.96,49.87,49.89,79521.0,42.8738,42.8909,42.8137,42.8308,79521.0
2020-10-26 13:25:00,49.89,49.96,49.85,49.92,94454.0,42.8308,42.8909,42.7965,42.8566,94454.0
2020-10-26 13:30:00,49.91,49.92,49.8,49.87,118230.0,42.848,42.8566,42.7536,42.8137,118230.0
2020-10-26 13:35:00,49.86,50.02,49.82,50.01,65014.0,42.8051,42.9425,42.7708,42.9339,65014.0
2020-10-26 13:40:00,50.0,50.07,49.97,50.0,104414.0,42.9253,42.9854,42.8995,42.9253,104414.0
2020-10-26 13:45:00,50.0,50.08,49.97,50.07,40553.0,42.9253,42.994,42.8995,42.9854,40553.0
2020-10-26 13:50:00,50.07,50.15,50.05,50.15,94884.0,42.9854,43.0541,42.9682,43.0541,94884.0
2020-10-26 13:55:00,50.15,50.21,50.06,50.19,71388.0,43.0541,43.1056,42.9768,43.0884,71388.0
2020-10-26 14:00:00,50.19,50.19,50.12,50.16,59705.0,43.0884,43.0884,43.0283,43.0626,59705.0
2020-10-26 14:05:00,50.15,50.25,50.14,50.21,149505.0,43.0541,43.1399,43.0455,43.1056,149505.0
2020-10-26 14:10:00,50.22,50.25,50.12,50.14,40779.0,43.1142,43.1399,43.0283,43.0455,40779.0
2020-10-26 14:15:00,50.13,50.19,50.13,50.17,34992.0,43.0369,43.0884,43.0369,43.0712,34992.0
2020-10-26 14:20:00,50.17,50.19,50.11,50.12,65989.0,43.0712,43.0884,43.0197,43.0283,65989.0
2020-10-26 14:25:00,50.13,50.24,50.08,50.23,87924.0,43.0369,43.1313,42.994,43.1227,87924.0
2020-10-26 14:30:00,50.23,50.24,50.17,50.2,56493.0,43.1227,43.1313,43.0712,43.097,56493.0
2020-10-26 14:35:00,50.2,50.2,50.12,50.13,100615.0,43.097,43.097,43.0283,43.0369,100615.0
2020-10-26 14:40:00,50.14,50.23,50.13,50.17,79143.0,43.0455,43.1227,43.0369,43.0712,79143.0
2020-10-26 14:45:00,50.16,50.18,50.1,50.12,40538.0,43.0626,43.0798,43.0111,43.0283,40538.0
2020-10-26 14:50:00,50.12,50.19,50.12,50.13,62638.0,43.0283,43.0884,43.0283,43.0369,62638.0
2020-10-26 14:55:00,50.13,50.19,50.11,50.11,38369.0,43.0369,43.0884,43.0197,43.0197,38369.0
2020-10-26 15:00:00,50.11,50.18,50.04,50.05,376384.0,43.0197,43.0798,42.9596,42.9682,376384.0
2020-10-26 15:05:00,50.05,50.07,50.0,50.01,50463.0,42.9682,42.9854,42.9253,42.9339,50463.0
2020-10-26 15:10:00,50.02,50.06,49.95,49.96,213450.0,42.9425,42.9768,42.8824,42.8909,213450.0
2020-10-26 15:15:00,49.96,50.0,49.94,49.98,165077.0,42.8909,42.9253,42.8738,42.9081,165077.0
2020-10-26 15:20:00,49.98,50.07,49.97,50.0,127415.0,42.9081,42.9854,42.8995,42.9253,127415.0
2020-10-26 15:25:00,50.01,50.05,50.0,50.02,86856.0,42.9339,42.9682,42.9253,42.9425,86856.0
2020-10-26 15:30:00,50.02,50.22,50.02,50.16,279014.0,42.9425,43.1142,42.9425,43.0626,279014.0
2020-10-26 15:35:00,50.15,50.17,50.05,50.09,130724.0,43.0541,43.0712,42.9682,43.0025,130724.0
2020-10-26 15:40:00,50.1,50.14,50.07,50.09,133941.0,43.0111,43.0455,42.9854,43.0025,133941.0
2020-10-26 15:45:00,50.08,50.09,49.96,49.98,160803.0,42.994,43.0025,42.8909,42.9081,160803.0
2020-10-26 15:50:00,49.98,50.1,49.95,50.02,551646.0,42.9081,43.0111,42.8824,42.9425,551646.0
2020-10-26 15:55:00,50.02,50.33,50.02,50.32,665969.0,42.9425,43.2086,42.9425,43.2,665969.0
2020-10-27 09:30:00,50.25,50.28,49.63,49.65,267648.0,43.1399,43.1657,42.6076,42.6248,267648.0
2020-10-27 09:35:00,49.64,49.85,49.6,49.74,116624.0,42.6162,42.7965,42.5819,42.7021,116624.0
2020-10-27 09:40:00,49.72,49.72,49.59,49.63,106748.0,42.6849,42.6849,42.5733,42.6076,106748.0
2020-10-27 09:45:00,49.64,49.72,49.52,49.58,157515.0,42.6162,42.6849,42.5132,42.5647,157515.0
2020-10-27 09:50:00,49.59,49.67,49.56,49.63,67329.0,42.5733,42.642,42.5475,42.6076,67329.0
2020-10-27 09:55:00,49.63,49.64,49.47,49.62,119246.0,42.6076,42.6162,42.4703,42.5991,119246.0
2020-10-27 10:00:00,49.61,49.62,49.5,49.54,100341.0,42.5905,42.5991,42.496,42.5304,100341.0
2020-10-27 10:05:00,49.55,49.65,49.5,49.57,93985.0,42.539,42.6248,42.496,42.5561,93985.0
2020-10-27 10:10:00,49.57,49.62,49.53,49.53,70635.0,42.5561,42.5991,42.5218,42.5218,70635.0
2020-10-27 10:15:00,49.54,49.57,49.39,49.41,89808.0,42.5304,42.5561,42.4016,42.4188,89808.0
2020-10-27 10:20:00,49.41,49.42,49.31,49.36,96029.0,42.4188,42.4273,42.3329,42.3758,96029.0
2020-10-27 10:25:00,49.35,49.35,49.28,49.35,108404.0,42.3673,42.3673,42.3072,42.3673,108404.0
2020-10-27 10:30:00,49.35,49.42,49.33,49.41,112679.0,42.3673,42.4273,42.3501,42.4188,112679.0
2020-10-27 10:35:00,49.4,49.45,49.34,49.41,86475.0,42.4102,42.4531,42.3587,42.4188,86475.0
2020-10-27 10:40:00,49.41,49.48,49.38,49.47,77528.0,42.4188,42.4789,42.393,42.4703,77528.0
2020-10-27 10:45:00,49.46,49.6,49.43,49.59,108479.0,42.4617,42.5819,42.4359,42.5733,108479.0
2020-10-27 10:50:00,49.59,49.6,49.38,49.41,197799.0,42.5733,42.5819,42.393,42.4188,197799.0
2020-10-27 10:55:00,49.42,49.43,49.36,49.37,96629.0,42.4273,42.4359,42.3758,42.3844,96629.0
2020-10-27 11:00:00,49.38,49.39,49.32,49.34,91427.0,42.393,42.4016,42.3415,42.3587,91427.0
2020-10-27 11:05:00,49.35,49.39,49.29,49.3,86559.0,42.3673,42.4016,42.3157,42.3243,86559.0
2020-10-27 11:10:00,49.3,49.42,49.29,49.38,140733.0,42.3243,42.4273,42.3157,42.393,140733.0
2020-10-27 11:15:00,49.39,49.4,49.27,49.28,99513.0,42.4016,42.4102,42.2986,42.3072,99513.0
2020-10-27 11:20:00,49.29,49.3,49.16,49.23,120843.0,42.3157,42.3243,42.2041,42.2642,120843.0
2020-10-27 11:25:00,49.23,49.32,49.15,49.16,119964.0,42.2642,42.3415,42.1956,42.2041,119964.0
2020-10-27 11:30:00,49.16,49.17,49.05,49.16,143774.0,42.2041,42.2127,42.1097,42.2041,143774.0
2020-10-27 11:35:00,49.15,49.25,49.08,49.09,173522.0,42.1956,42.2814,42.1355,42.144,173522.0
2020-10-27 11:40:00,49.09,49.12,49.03,49.05,100779.0,42.144,42.1698,42.0925,42.1097,100779.0
2020-10-27 11:45:00,49.06,49.11,49.03,49.06,90054.0,42.1183,42.1612,42.0925,42.1183,90054.0
2020-10-27 11:50:00,49.06,49.07,48.97,49.07,109106.0,42.1183,42.1269,42.041,42.1269,109106.0
2020-10-27 11:55:00,49.06,49.22,49.04,49.21,98509.0,42.1183,42.2556,42.1011,42.2471,98509.0
2020-10-27 12:00:00,49.22,49.24,49.18,49.19,74954.0,42.2556,42.2728,42.2213,42.2299,74954.0
2020-10-27 12:05:00,49.2,49.24,49.18,49.2,62183.0,42.2385,42.2728,42.2213,42.2385,62183.0
2020-10-27 12:10:00,49.2,49.23,49.14,49.15,61433.0,42.2385,42.2642,42.187,42.1956,61433.0
2020-10-27 12:15:00,49.14,49.14,49.09,49.12,95737.0,42.187,42.187,42.144,42.1698,95737.0
2020-10-27 12:20:00,49.12,49.25,49.12,49.24,43094.0,42.1698,42.2814,42.1698,42.2728,43094.0
2020-10-27 12:25:00,49.23,49.26,49.21,49.21,70275.0,42.2642,42.29,42.2471,42.2471,70275.0
2020-10-27 12:30:00,49.21,49.25,49.14,49.16,102494.0,42.2471,42.2814,42.187,42.2041,102494.0
2020-10-27 12:35:00,49.16,49.25,49.16,49.2,94792.0,42.2041,42.2814,42.2041,42.2385,94792.0
2020-10-27 12:40:00,49.21,49.23,49.09,49.11,179016.0,42.2471,42.2642,42.144,42.1612,179016.0
2020-10-27 12:45:00,49.11,49.12,49.07,49.08,58176.0,42.1612,42.1698,42.1269,42.1355,58176.0
2020-10-27 12:50:00,49.07,49.13,49.06,49.13,70672.0,42.1269,42.1784,42.1183,42.1784,70672.0
2020-10-27 12:55:00,49.13,49.14,49.09,49.11,45345.0,42.1784,42.187,42.144,42.1612,45345.0
2020-10-27 13:00:00,49.11,49.13,49.07,49.12,48772.0,42.1612,42.1784,42.1269,42.1698,48772.0
2020-10-27 13:05:00,49.12,49.15,49.03,49.04,124195.0,42.1698,42.1956,42.0925,42.1011,124195.0
2020-10-27 13:10:00,49.04,49.1,49.04,49.05,100348.0,42.1011,42.1526,42.1011,42.1097,100348.0
2020-10-27 13:15:00,49.05,49.12,49.04,49.04,122376.0,42.1097,42.1698,42.1011,42.1011,122376.0
2020-10-27 13:20:00,49.05,49.15,48.99,49.15,103560.0,42.1097,42.1956,42.0582,42.1956,103560.0
2020-10-27 13:25:00,49.15,49.26,49.14,49.26,64688.0,42.1956,42.29,42.187,42.29,64688.0
2020-10-27 13:30:00,49.25,49.28,49.22,49.22,99584.0,42.2814,42.3072,42.2556,42.2556,99584.0
2020-10-27 13:35:00,49.23,49.23,49.14,49.14,73927.0,42.2642,42.2642,42.187,42.187,73927.0
2020-10-27 13:40:00,49.14,49.16,49.12,49.16,72694.0,42.187,42.2041,42.1698,42.2041,72694.0
2020-10-27 13:45:00,49.16,49.2,49.12,49.2,50090.0,42.2041,42.2385,42.1698,42.2385,50090.0
2020-10-27 13:50:00,49.2,49.21,49.13,49.16,43245.0,42.2385,42.2471,42.1784,42.2041,43245.0
2020-10-27 13:55:00,49.15,49.16,49.11,49.11,37443.0,42.1956,42.2041,42.1612,42.1612,37443.0
2020-10-27 14:00:00,49.11,49.13,49.06,49.08,68770.0,42.1612,42.1784,42.1183,42.1355,68770.0
2020-10-27 14:05:00,49.09,49.13,49.07,49.08,55093.0,42.144,42.1784,42.1269,42.1355,55093.0
2020-10-27 14:10:00,49.08,49.1,49.02,49.09,55629.0,42.1355,42.1526,42.0839,42.144,55629.0
2020-10-27 14:15:00,49.09,49.09,48.99,49.0,66543.0,42.144,42.144,42.0582,42.0668,66543.0
2020-10-27 14:20:00,49.0,49.05,48.99,49.03,41765.0,42.0668,42.1097,42.0582,42.0925,41765.0
2020-10-27 14:25:00,49.03,49.04,49.0,49.0,33817.0,42.0925,42.1011,42.0668,42.0668,33817.0
2020-10-27 14:30:00,49.01,49.01,48.92,48.96,76912.0,42.0754,42.0754,41.9981,42.0324,76912.0
2020-10-27 14:35:00,48.97,48.98,48.82,48.83,129864.0,42.041,42.0496,41.9122,41.9208,129864.0
2020-10-27 14:40:00,48.84,48.85,48.78,48.8,130008.0,41.9294,41.938,41.8779,41.8951,130008.0
2020-10-27 14:45:00,48.79,48.82,48.7,48.76,144860.0,41.8865,41.9122,41.8092,41.8607,144860.0
2020-10-27 14:50:00,48.76,48.85,48.74,48.84,94886.0,41.8607,41.938,41.8436,41.9294,94886.0
2020-10-27 14:55:00,48.83,48.83,48.76,48.82,72413.0,41.9208,41.9208,41.8607,41.9122,72413.0
2020-10-27 15:00:00,48.82,48.93,48.81,48.88,129357.0,41.9122,42.0067,41.9037,41.9638,129357.0
2020-10-27 15:05:00,48.88,48.92,48.83,48.85,148209.0,41.9638,41.9981,41.9208,41.938,148209.0
2020-10-27 15:10:00,48.85,48.93,48.84,48.88,135088.0,41.938,42.0067,41.9294,41.9638,135088.0
2020-10-27 15:15:00,48.87,48.87,48.8,48.83,101464.0,41.9552,41.9552,41.8951,41.9208,101464.0
2020-10-27 15:20:00,48.84,48.92,48.83,48.88,101332.0,41.9294,41.9981,41.9208,41.9638,101332.0
2020-10-27 15:25:00,48.89,48.91,48.84,48.85,101651.0,41.9723,41.9895,41.9294,41.938,101651.0
2020-10-27 15:30:00,48.85,48.86,48.77,48.79,132131.0,41.938,41.9466,41.8693,41.8865,132131.0
2020-10-27 15:35:00,48.79,48.8,48.74,48.76,116805.0,41.8865,41.8951,41.8436,41.8607,116805.0
2020-10-27 15:40:00,48.75,48.77,48.71,48.72,144294.0,41.8522,41.8693,41.8178,41.8264,144294.0
2020-10-27 15:45:00,48.73,48.74,48.63,48.68,224389.0,41.835,41.8436,41.7491,41.7921,224389.0
2020-10-27 15:50:00,48.67,48.77,48.62,48.76,298453.0,41.7835,41.8693,41.7405,41.8607,298453.0
2020-10-27 15:55:00,48.76,48.77,48.58,48.59,717454.0,41.8607,41.8693,41.7062,41.7148,717454.0
2020-10-28 09:30:00,47.55,48.03,47.47,47.84,293092.0,40.8219,41.234,40.7533,41.0709,293092.0
2020-10-28 09:35:00,47.85,47.91,47.58,47.6,122420.0,41.0795,41.131,40.8477,40.8649,122420.0
2020-10-28 09:40:00,47.61,47.87,47.59,47.86,198559.0,40.8735,41.0967,40.8563,41.0881,198559.0
2020-10-28 09:45:00,47.87,47.99,47.62,47.63,171937.0,41.0967,41.1997,40.882,40.8906,171937.0
2020-10-28 09:50:00,47.63,47.67,47.52,47.52,109493.0,40.8906,40.925,40.7962,40.7962,109493.0
2020-10-28 09:55:00,47.52,47.52,47.38,47.45,194189.0,40.7962,40.7962,40.676,40.7361,194189.0
2020-10-28 10:00:00,47.45,47.47,47.19,47.2,161916.0,40.7361,40.7533,40.5129,40.5215,161916.0
2020-10-28 10:05:00,47.19,47.43,47.19,47.36,115254.0,40.5129,40.7189,40.5129,40.6588,115254.0
2020-10-28 10:10:00,47.36,47.53,47.35,47.48,158294.0,40.6588,40.8048,40.6502,40.7618,158294.0
2020-10-28 10:15:00,47.48,47.66,47.47,47.51,198918.0,40.7618,40.9164,40.7533,40.7876,198918.0
2020-10-28 10:20:00,47.51,47.69,47.48,47.56,194341.0,40.7876,40.9421,40.7618,40.8305,194341.0
2020-10-28 10:25:00,47.58,47.64,47.46,47.6,102589.0,40.8477,40.8992,40.7447,40.8649,102589.0
2020-10-28 10:30:00,47.59,47.69,47.51,47.64,141874.0,40.8563,40.9421,40.7876,40.8992,141874.0
2020-10-28 10:35:00,47.64,47.72,47.6,47.64,115977.0,40.8992,40.9679,40.8649,40.8992,115977.0
2020-10-28 10:40:00,47.64,47.68,47.54,47.58,95561.0,40.8992,40.9335,40.8134,40.8477,95561.0
2020-10-28 10:45:00,47.58,47.61,47.49,47.51,87608.0,40.8477,40.8735,40.7704,40.7876,87608.0
2020-10-28 10:50:00,47.52,47.54,47.36,47.52,76524.0,40.7962,40.8134,40.6588,40.7962,76524.0
2020-10-28 10:55:00,47.51,47.62,47.47,47.56,96177.0,40.7876,40.882,40.7533,40.8305,96177.0
2020-10-28 11:00:00,47.56,47.61,47.44,47.48,64192.0,40.8305,40.8735,40.7275,40.7618,64192.0
2020-10-28 11:05:00,47.48,47.74,47.48,47.66,96148.0,40.7618,40.9851,40.7618,40.9164,96148.0
2020-10-28 11:10:00,47.66,47.7,47.6,47.67,139292.0,40.9164,40.9507,40.8649,40.925,139292.0
2020-10-28 11:15:00,47.67,47.7,47.56,47.65,141567.0,40.925,40.9507,40.8305,40.9078,141567.0
2020-10-28 11:20:00,47.66,47.74,47.61,47.63,130961.0,40.9164,40.9851,40.8735,40.8906,130961.0
2020-10-28 11:25:00,47.64,47.65,47.54,47.63,70983.0,40.8992,40.9078,40.8134,40.8906,70983.0
2020-10-28 11:30:00,47.62,47.62,47.45,47.53,49934.0,40.882,40.882,40.7361,40.8048,49934.0
2020-10-28 11:35:00,47.53,47.75,47.53,47.73,60236.0,40.8048,40.9936,40.8048,40.9765,60236.0
2020-10-28 11:40:00,47.73,47.9,47.72,47.85,149219.0,40.9765,41.1224,40.9679,41.0795,149219.0
2020-10-28 11:45:00,47.84,47.96,47.82,47.93,1399127.0,41.0709,41.1739,41.0537,41.1482,1399127.0
2020-10-28 11:50:00,47.93,48.04,47.88,48.02,126337.0,41.1482,41.2426,41.1053,41.2254,126337.0
2020-10-28 11:55:00,48.02,48.07,47.89,48.0,116886.0,41.2254,41.2684,41.1138,41.2083,116886.0
2020-10-28 12:00:00,48.0,48.05,47.96,48.04,60857.0,41.2083,41.2512,41.1739,41.2426,60857.0
2020-10-28 12:05:00,48.04,48.11,48.01,48.04,58036.0,41.2426,41.3027,41.2169,41.2426,58036.0
2020-10-28 12:10:00,48.03,48.11,48.02,48.04,95738.0,41.234,41.3027,41.2254,41.2426,95738.0
2020-10-28 12:15:00,48.04,48.07,47.94,47.96,63589.0,41.2426,41.2684,41.1568,41.1739,63589.0
2020-10-28 12:20:00,47.96,48.01,47.88,47.95,47024.0,41.1739,41.2169,41.1053,41.1653,47024.0
2020-10-28 12:25:00,47.95,47.99,47.91,47.92,83005.0,41.1653,41.1997,41.131,41.1396,83005.0
2020-10-28 12:30:00,47.93,47.94,47.87,47.94,88958.0,41.1482,41.1568,41.0967,41.1568,88958.0
2020-10-28 12:35:00,47.93,47.96,47.81,47.83,106173.0,41.1482,41.1739,41.0452,41.0623,106173.0
2020-10-28 12:40:00,47.83,47.83,47.74,47.8,60835.0,41.0623,41.0623,40.9851,41.0366,60835.0
2020-10-28 12:45:00,47.8,47.8,47.68,47.69,66336.0,41.0366,41.0366,40.9335,40.9421,66336.0
2020-10-28 12:50:00,47.7,47.82,47.63,47.81,66740.0,40.9507,41.0537,40.8906,41.0452,66740.0
2020-10-28 12:55:00,47.81,47.89,47.78,47.82,58201.0,41.0452,41.1138,41.0194,41.0537,58201.0
2020-10-28 13:00:00,47.82,47.85,47.74,47.79,74040.0,41.0537,41.0795,40.9851,41.028,74040.0
2020-10-28 13:05:00,47.79,47.84,47.72,47.73,66992.0,41.028,41.0709,40.9679,40.9765,66992.0
2020-10-28 13:10:00,47.73,47.76,47.65,47.68,99248.0,40.9765,41.0022,40.9078,40.9335,99248.0
2020-10-28 13:15:00,47.68,47.8,47.66,47.8,69551.0,40.9335,41.0366,40.9164,41.0366,69551.0
2020-10-28 13:20:00,47.79,47.8,47.67,47.71,126905.0,41.028,41.0366,40.925,40.9593,126905.0
2020-10-28 13:25:00,47.71,47.87,47.71,47.85,103986.0,40.9593,41.0967,40.9593,41.0795,103986.0
2020-10-28 13:30:00,47.84,47.88,47.77,47.88,70601.0,41.0709,41.1053,41.0108,41.1053,70601.0
2020-10-28 13:35:00,47.88,47.95,47.88,47.89,76214.0,41.1053,41.1653,41.1053,41.1138,76214.0
2020-10-28 13:40:00,47.89,47.9,47.85,47.88,65751.0,41.1138,41.1224,41.0795,41.1053,65751.0
2020-10-28 13:45:00,47.87,47.93,47.84,47.88,68080.0,41.0967,41.1482,41.0709,41.1053,68080.0
2020-10-28 13:50:00,47.86,47.89,47.81,47.87,39582.0,41.0881,41.1138,41.0452,41.0967,39582.0
2020-10-28 13:55:00,47.86,47.9,47.78,47.83,82364.0,41.0881,41.1224,41.0194,41.0623,82364.0
2020-10-28 14:00:00,47.83,47.84,47.68,47.69,125848.0,41.0623,41.0709,40.9335,40.9421,125848.0
2020-10-28 14:05:00,47.7,47.74,47.66,47.7,42910.0,40.9507,40.9851,40.9164,40.9507,42910.0
2020-10-28 14:10:00,47.7,47.72,47.62,47.63,33582.0,40.9507,40.9679,40.882,40.8906,33582.0
2020-10-28 14:15:00,47.63,47.68,47.6,47.66,80427.0,40.8906,40.9335,40.8649,40.9164,80427.0
2020-10-28 14:20:00,47.66,47.82,47.64,47.81,64153.0,40.9164,41.0537,40.8992,41.0452,64153.0
2020-10-28 14:25:00,47.81,47.97,47.8,47.93,70358.0,41.0452,41.1825,41.0366,41.1482,70358.0
2020-10-28 14:30:00,47.92,47.95,47.81,47.86,97323.0,41.1396,41.1653,41.0452,41.0881,97323.0
2020-10-28 14:35:00,47.86,47.87,47.74,47.76,73032.0,41.0881,41.0967,40.9851,41.0022,73032.0
2020-10-28 14:40:00,47.76,47.84,47.73,47.83,59123.0,41.0022,41.0709,40.9765,41.0623,59123.0
2020-10-28 14:45:00,47.82,47.93,47.8,47.85,138890.0,41.0537,41.1482,41.0366,41.0795,138890.0
2020-10-28 14:50:00,47.86,47.89,47.71,47.72,63941.0,41.0881,41.1138,40.9593,40.9679,63941.0
2020-10-28 14:55:00,47.73,47.84,47.72,47.76,192993.0,40.9765,41.0709,40.9679,41.0022,192993.0
2020-10-28 15:00:00,47.77,47.81,47.69,47.71,62687.0,41.0108,41.0452,40.9421,40.9593,62687.0
2020-10-28 15:05:00,47.71,47.79,47.7,47.72,47019.0,40.9593,41.028,40.9507,40.9679,47019.0
2020-10-28 15:10:00,47.71,47.75,47.65,47.68,79171.0,40.9593,40.9936,40.9078,40.9335,79171.0
2020-10-28 15:15:00,47.68,47.7,47.62,47.64,92787.0,40.9335,40.9507,40.882,40.8992,92787.0
2020-10-28 15:20:00,47.64,47.85,47.59,47.82,108650.0,40.8992,41.0795,40.8563,41.0537,108650.0
2020-10-28 15:25:00,47.81,47.84,47.76,47.8,63682.0,41.0452,41.0709,41.0022,41.0366,63682.0
2020-10-28 15:30:00,47.8,47.99,47.79,47.97,126922.0,41.0366,41.1997,41.028,41.1825,126922.0
2020-10-28 15:35:00,47.97,47.98,47.81,47.84,130739.0,41.1825,41.1911,41.0452,41.0709,130739.0
2020-10-28 15:40:00,47.84,47.9,47.8,47.81,106684.0,41.0709,41.1224,41.0366,41.0452,106684.0
2020-10-28 15:45:00,47.81,47.83,47.69,47.73,182078.0,41.0452,41.0623,40.9421,40.9765,182078.0
2020-10-28 15:50:00,47.73,47.73,47.57,47.59,311466.0,40.9765,40.9765,40.8391,40.8563,311466.0
2020-10-28 15:55:00,47.59,47.63,47.47,47.59,692556.0,40.8563,40.8906,40.7533,40.8563,692556.0
2020-10-29 09:30:00,47.1,47.32,46.85,46.87,361752.0,40.7297,40.92,40.5135,40.5308,361752.0
2020-10-29 09:35:00,46.85,46.91,46.67,46.69,177458.0,40.5135,40.5654,40.3579,40.3752,177458.0
2020-10-29 09:40:00,46.68,46.73,46.55,46.65,262386.0,40.3665,40.4098,40.2541,40.3406,262386.0
2020-10-29 09:45:00,46.64,47.13,46.64,47.09,188232.0,40.3319,40.7557,40.3319,40.7211,188232.0
2020-10-29 09:50:00,47.11,47.37,47.06,47.37,128630.0,40.7384,40.9632,40.6951,40.9632,128630.0
2020-10-29 09:55:00,47.38,47.55,47.35,47.46,251454.0,40.9719,41.1189,40.9459,41.041,251454.0
2020-10-29 10:00:00,47.46,47.65,47.37,47.51,302893.0,41.041,41.2053,40.9632,41.0843,302893.0
2020-10-29 10:05:00,47.51,47.53,47.31,47.33,168739.0,41.0843,41.1016,40.9113,40.9286,168739.0
2020-10-29 10:10:00,47.34,47.43,47.1,47.2,149744.0,40.9373,41.0151,40.7297,40.8162,149744.0
2020-10-29 10:15:00,47.24,47.45,47.19,47.41,66491.0,40.8508,41.0324,40.8076,40.9978,66491.0
2020-10-29 10:20:00,47.42,47.56,47.37,47.5,62732.0,41.0064,41.1275,40.9632,41.0756,62732.0
2020-10-29 10:25:00,47.5,47.68,47.5,47.68,55533.0,41.0756,41.2313,41.0756,41.2313,55533.0
2020-10-29 10:30:00,47.68,47.74,47.64,47.69,62972.0,41.2313,41.2832,41.1967,41.2399,62972.0
2020-10-29 10:35:00,47.68,47.89,47.66,47.89,60484.0,41.2313,41.4129,41.214,41.4129,60484.0
2020-10-29 10:40:00,47.89,47.94,47.8,47.82,79055.0,41.4129,41.4561,41.335,41.3523,79055.0
2020-10-29 10:45:00,47.82,47.99,47.81,47.99,139638.0,41.3523,41.4994,41.3437,41.4994,139638.0
2020-10-29 10:50:00,47.98,48.01,47.76,47.79,358999.0,41.4907,41.5166,41.3005,41.3264,358999.0
2020-10-29 10:55:00,47.79,47.82,47.66,47.69,69137.0,41.3264,41.3523,41.214,41.2399,69137.0
2020-10-29 11:00:00,47.69,47.7,47.56,47.58,88486.0,41.2399,41.2486,41.1275,41.1448,88486.0
2020-10-29 11:05:00,47.58,47.67,47.54,47.58,57213.0,41.1448,41.2226,41.1102,41.1448,57213.0
2020-10-29 11:10:00,47.59,47.7,47.55,47.69,70891.0,41.1535,41.2486,41.1189,41.2399,70891.0
2020-10-29 11:15:00,47.7,47.78,47.63,47.77,59608.0,41.2486,41.3178,41.188,41.3091,59608.0
2020-10-29 11:20:00,47.76,47.76,47.66,47.75,54324.0,41.3005,41.3005,41.214,41.2918,54324.0
2020-10-29 11:25:00,47.75,47.81,47.6,47.61,62024.0,41.2918,41.3437,41.1621,41.1707,62024.0
2020-10-29 11:30:00,47.6,47.63,47.5,47.58,78345.0,41.1621,41.188,41.0756,41.1448,78345.0
2020-10-29 11:35:00,47.58,47.65,47.53,47.62,53482.0,41.1448,41.2053,41.1016,41.1794,53482.0
2020-10-29 11:40:00,47.62,47.64,47.51,47.53,153697.0,41.1794,41.1967,41.0843,41.1016,153697.0
2020-10-29 11:45:00,47.53,47.63,47.51,47.56,88007.0,41.1016,41.188,41.0843,41.1275,88007.0
2020-10-29 11:50:00,47.56,47.68,47.54,47.64,41015.0,41.1275,41.2313,41.1102,41.1967,41015.0
2020-10-29 11:55:00,47.63,47.72,47.49,47.59,87884.0,41.188,41.2659,41.067,41.1535,87884.0
2020-10-29 12:00:00,47.59,47.64,47.53,47.59,81265.0,41.1535,41.1967,41.1016,41.1535,81265.0
2020-10-29 12:05:00,47.59,47.69,47.56,47.68,98635.0,41.1535,41.2399,41.1275,41.2313,98635.0
2020-10-29 12:10:00,47.68,47.7,47.6,47.7,68252.0,41.2313,41.2486,41.1621,41.2486,68252.0
2020-10-29 12:15:00,47.69,47.71,47.66,47.7,81333.0,41.2399,41.2572,41.214,41.2486,81333.0
2020-10-29 12:20:00,47.7,47.71,47.65,47.68,35766.0,41.2486,41.2572,41.2053,41.2313,35766.0
2020-10-29 12:25:00,47.68,47.72,47.66,47.67,33693.0,41.2313,41.2659,41.214,41.2226,33693.0
2020-10-29 12:30:00,47.68,47.73,47.65,47.73,56619.0,41.2313,41.2745,41.2053,41.2745,56619.0
2020-10-29 12:35:00,47.72,47.72,47.66,47.67,67374.0,41.2659,41.2659,41.214,41.2226,67374.0
2020-10-29 12:40:00,47.68,47.74,47.68,47.72,87631.0,41.2313,41.2832,41.2313,41.2659,87631.0
2020-10-29 12:45:00,47.71,47.72,47.63,47.64,73354.0,41.2572,41.2659,41.188,41.1967,73354.0
2020-10-29 12:50:00,47.64,47.68,47.61,47.65,49311.0,41.1967,41.2313,41.1707,41.2053,49311.0
2020-10-29 12:55:00,47.65,47.65,47.56,47.6,47764.0,41.2053,41.2053,41.1275,41.1621,47764.0
2020-10-29 13:00:00,47.6,47.62,47.52,47.57,34658.0,41.1621,41.1794,41.0929,41.1362,34658.0
2020-10-29 13:05:00,47.57,47.58,47.45,47.46,67323.0,41.1362,41.1448,41.0324,41.041,67323.0
2020-10-29 13:10:00,47.47,47.48,47.38,47.41,46081.0,41.0497,41.0583,40.9719,40.9978,46081.0
2020-10-29 13:15:00,47.42,47.44,47.39,47.42,53253.0,41.0064,41.0237,40.9805,41.0064,53253.0
2020-10-29 13:20:00,47.43,47.53,47.42,47.5,78279.0,41.0151,41.1016,41.0064,41.0756,78279.0
2020-10-29 13:25:00,47.49,47.62,47.48,47.59,68485.0,41.067,41.1794,41.0583,41.1535,68485.0
2020-10-29 13:30:00,47.6,47.7,47.58,47.68,57258.0,41.1621,41.2486,41.1448,41.2313,57258.0
2020-10-29 13:35:00,47.68,47.69,47.63,47.69,44907.0,41.2313,41.2399,41.188,41.2399,44907.0
2020-10-29 13:40:00,47.69,47.77,47.66,47.77,53555.0,41.2399,41.3091,41.214,41.3091,53555.0
2020-10-29 13:45:00,47.76,47.9,47.76,47.88,62293.0,41.3005,41.4215,41.3005,41.4042,62293.0
2020-10-29 13:50:00,47.88,47.96,47.85,47.96,79862.0,41.4042,41.4734,41.3783,41.4734,79862.0
2020-10-29 13:55:00,47.95,47.99,47.9,47.99,53064.0,41.4648,41.4994,41.4215,41.4994,53064.0
2020-10-29 14:00:00,48.0,48.18,47.98,48.14,75032.0,41.508,41.6637,41.4907,41.6291,75032.0
2020-10-29 14:05:00,48.13,48.23,48.1,48.21,68081.0,41.6204,41.7069,41.5945,41.6896,68081.0
2020-10-29 14:10:00,48.22,48.27,48.15,48.16,51278.0,41.6982,41.7415,41.6377,41.6464,51278.0
2020-10-29 14:15:00,48.16,48.38,48.15,48.38,80492.0,41.6464,41.8366,41.6377,41.8366,80492.0
2020-10-29 14:20:00,48.38,48.43,48.3,48.41,85575.0,41.8366,41.8798,41.7674,41.8625,85575.0
2020-10-29 14:25:00,48.41,48.43,48.32,48.32,81498.0,41.8625,41.8798,41.7847,41.7847,81498.0
2020-10-29 14:30:00,48.32,48.39,48.26,48.38,60812.0,41.7847,41.8453,41.7328,41.8366,60812.0
2020-10-29 14:35:00,48.39,48.4,48.18,48.21,58668.0,41.8453,41.8539,41.6637,41.6896,58668.0
2020-10-29 14:40:00,48.22,48.27,48.17,48.18,50750.0,41.6982,41.7415,41.655,41.6637,50750.0
2020-10-29 14:45:00,48.18,48.21,48.12,48.16,63055.0,41.6637,41.6896,41.6118,41.6464,63055.0
2020-10-29 14:50:00,48.16,48.25,48.13,48.24,50638.0,41.6464,41.7242,41.6204,41.7155,50638.0
2020-10-29 14:55:00,48.23,48.3,48.22,48.3,70678.0,41.7069,41.7674,41.6982,41.7674,70678.0
2020-10-29 15:00:00,48.3,48.37,48.25,48.33,101075.0,41.7674,41.828,41.7242,41.7934,101075.0
2020-10-29 15:05:00,48.33,48.37,48.28,48.28,60929.0,41.7934,41.828,41.7501,41.7501,60929.0
2020-10-29 15:10:00,48.29,48.3,48.16,48.18,51215.0,41.7588,41.7674,41.6464,41.6637,51215.0
2020-10-29 15:15:00,48.18,48.2,48.09,48.19,82028.0,41.6637,41.6809,41.5858,41.6723,82028.0
2020-10-29 15:20:00,48.19,48.26,48.17,48.25,64346.0,41.6723,41.7328,41.655,41.7242,64346.0
2020-10-29 15:25:00,48.24,48.3,48.15,48.2,120244.0,41.7155,41.7674,41.6377,41.6809,120244.0
2020-10-29 15:30:00,48.21,48.28,48.19,48.21,81625.0,41.6896,41.7501,41.6723,41.6896,81625.0
2020-10-29 15:35:00,48.21,48.27,48.18,48.26,84327.0,41.6896,41.7415,41.6637,41.7328,84327.0
2020-10-29 15:40:00,48.25,48.29,48.18,48.2,191461.0,41.7242,41.7588,41.6637,41.6809,191461.0
2020-10-29 15:45:00,48.2,48.4,48.19,48.37,247156.0,41.6809,41.8539,41.6723,41.828,247156.0
2020-10-29 15:50:00,48.36,48.42,48.24,48.35,316778.0,41.8193,41.8712,41.7155,41.8107,316778.0
2020-10-29 15:55:00,48.36,48.36,48.12,48.12,623349.0,41.8193,41.8193,41.6118,41.6118,623349.0
2020-10-30 09:30:00,47.96,48.26,47.88,47.89,135823.0,41.4734,41.7328,41.4042,41.4129,135823.0
2020-10-30 09:35:00,47.87,48.1,47.78,48.05,67229.0,41.3956,41.5945,41.3178,41.5512,67229.0
2020-10-30 09:40:00,48.04,48.04,47.85,47.97,80997.0,41.5426,41.5426,41.3783,41.4821,80997.0
2020-10-30 09:45:00,47.97,48.08,47.86,47.88,141812.0,41.4821,41.5772,41.3869,41.4042,141812.0
2020-10-30 09:50:00,47.9,47.99,47.83,47.93,80605.0,41.4215,41.4994,41.361,41.4475,80605.0
2020-10-30 09:55:00,47.92,48.11,47.89,48.08,78147.0,41.4388,41.6031,41.4129,41.5772,78147.0
2020-10-30 10:00:00,48.06,48.21,48.03,48.16,90506.0,41.5599,41.6896,41.5339,41.6464,90506.0
2020-10-30 10:05:00,48.15,48.26,48.11,48.17,183794.0,41.6377,41.7328,41.6031,41.655,183794.0
2020-10-30 10:10:00,48.17,48.17,47.9,48.01,71145.0,41.655,41.655,41.4215,41.5166,71145.0
2020-10-30 10:15:00,48.0,48.04,47.91,47.93,93105.0,41.508,41.5426,41.4302,41.4475,93105.0
2020-10-30 10:20:00,47.95,47.96,47.73,47.73,118944.0,41.4648,41.4734,41.2745,41.2745,118944.0
2020-10-30 10:25:00,47.73,47.74,47.48,47.55,117202.0,41.2745,41.2832,41.0583,41.1189,117202.0
2020-10-30 10:30:00,47.55,47.65,47.47,47.63,64845.0,41.1189,41.2053,41.0497,41.188,64845.0
2020-10-30 10:35:00,47.62,47.67,47.51,47.65,95066.0,41.1794,41.2226,41.0843,41.2053,95066.0
2020-10-30 10:40:00,47.62,47.63,47.33,47.36,184116.0,41.1794,41.188,40.9286,40.9546,184116.0
2020-10-30 10:45:00,47.36,47.4,47.24,47.3,125493.0,40.9546,40.9891,40.8508,40.9027,125493.0
2020-10-30 10:50:00,47.3,47.54,47.3,47.5,72697.0,40.9027,41.1102,40.9027,41.0756,72697.0
2020-10-30 10:55:00,47.49,47.53,47.3,47.3,108548.0,41.067,41.1016,40.9027,40.9027,108548.0
2020-10-30 11:00:00,47.31,47.62,47.31,47.53,85864.0,40.9113,41.1794,40.9113,41.1016,85864.0
2020-10-30 11:05:00,47.53,47.56,47.36,47.38,70904.0,41.1016,41.1275,40.9546,40.9719,70904.0
2020-10-30 11:10:00,47.37,47.84,47.37,47.84,107169.0,40.9632,41.3696,40.9632,41.3696,107169.0
2020-10-30 11:15:00,47.83,47.88,47.74,47.76,128771.0,41.361,41.4042,41.2832,41.3005,128771.0
2020-10-30 11:20:00,47.77,47.89,47.72,47.89,105493.0,41.3091,41.4129,41.2659,41.4129,105493.0
2020-10-30 11:25:00,47.9,47.96,47.75,47.77,93096.0,41.4215,41.4734,41.2918,41.3091,93096.0
2020-10-30 11:30:00,47.76,47.8,47.73,47.75,69816.0,41.3005,41.335,41.2745,41.2918,69816.0
2020-10-30 11:35:00,47.75,47.84,47.67,47.68,69044.0,41.2918,41.3696,41.2226,41.2313,69044.0
2020-10-30 11:40:00,47.68,47.68,47.53,47.59,88619.0,41.2313,41.2313,41.1016,41.1535,88619.0
2020-10-30 11:45:00,47.59,47.85,47.54,47.84,58096.0,41.1535,41.3783,41.1102,41.3696,58096.0
2020-10-30 11:50:00,47.84,47.89,47.77,47.89,71788.0,41.3696,41.4129,41.3091,41.4129,71788.0
2020-10-30 11:55:00,47.88,47.89,47.74,47.82,79820.0,41.4042,41.4129,41.2832,41.3523,79820.0
2020-10-30 12:00:00,47.81,47.96,47.75,47.92,78226.0,41.3437,41.4734,41.2918,41.4388,78226.0
2020-10-30 12:05:00,47.92,47.94,47.76,47.77,47607.0,41.4388,41.4561,41.3005,41.3091,47607.0
2020-10-30 12:10:00,47.78,47.84,47.72,47.81,75326.0,41.3178,41.3696,41.2659,41.3437,75326.0
2020-10-30 12:15:00,47.81,47.94,47.81,47.92,99296.0,41.3437,41.4561,41.3437,41.4388,99296.0
2020-10-30 12:20:00,47.91,47.92,47.81,47.87,114459.0,41.4302,41.4388,41.3437,41.3956,114459.0
2020-10-30 12:25:00,47.87,47.89,47.82,47.82,63419.0,41.3956,41.4129,41.3523,41.3523,63419.0
2020-10-30 12:30:00,47.83,47.88,47.8,47.81,113420.0,41.361,41.4042,41.335,41.3437,113420.0
2020-10-30 12:35:00,47.8,47.81,47.7,47.73,107100.0,41.335,41.3437,41.2486,41.2745,107100.0
2020-10-30 12:40:00,47.73,47.74,47.63,47.67,58355.0,41.2745,41.2832,41.188,41.2226,58355.0
2020-10-30 12:45:00,47.66,47.83,47.64,47.83,62012.0,41.214,41.361,41.1967,41.361,62012.0
2020-10-30 12:50:00,47.82,47.82,47.71,47.72,26393.0,41.3523,41.3523,41.2572,41.2659,26393.0
2020-10-30 12:55:00,47.71,47.72,47.65,47.66,39064.0,41.2572,41.2659,41.2053,41.214,39064.0
2020-10-30 13:00:00,47.66,47.74,47.6,47.66,57199.0,41.214,41.2832,41.1621,41.214,57199.0
2020-10-30 13:05:00,47.66,47.68,47.59,47.64,49206.0,41.214,41.2313,41.1535,41.1967,49206.0
2020-10-30 13:10:00,47.64,47.68,47.62,47.66,67153.0,41.1967,41.2313,41.1794,41.214,67153.0
2020-10-30 13:15:00,47.64,47.69,47.57,47.66,67365.0,41.1967,41.2399,41.1362,41.214,67365.0
2020-10-30 13:20:00,47.66,47.73,47.62,47.71,49947.0,41.214,41.2745,41.1794,41.2572,49947.0
2020-10-30 13:25:00,47.7,47.82,47.67,47.76,140619.0,41.2486,41.3523,41.2226,41.3005,140619.0
2020-10-30 13:30:00,47.76,47.76,47.59,47.6,100904.0,41.3005,41.3005,41.1535,41.1621,100904.0
2020-10-30 13:35:00,47.6,47.61,47.42,47.5,69986.0,41.1621,41.1707,41.0064,41.0756,69986.0
2020-10-30 13:40:00,47.49,47.56,47.47,47.52,80545.0,41.067,41.1275,41.0497,41.0929,80545.0
2020-10-30 13:45:00,47.51,47.58,47.43,47.56,86919.0,41.0843,41.1448,41.0151,41.1275,86919.0
2020-10-30 13:50:00,47.56,47.59,47.46,47.52,132512.0,41.1275,41.1535,41.041,41.0929,132512.0
2020-10-30 13:55:00,47.52,47.64,47.51,47.59,87170.0,41.0929,41.1967,41.0843,41.1535,87170.0
2020-10-30 14:00:00,47.59,47.64,47.54,47.64,108219.0,41.1535,41.1967,41.1102,41.1967,108219.0
2020-10-30 14:05:00,47.63,47.75,47.62,47.72,89150.0,41.188,41.2918,41.1794,41.2659,89150.0
2020-10-30 14:10:00,47.72,47.74,47.55,47.55,69493.0,41.2659,41.2832,41.1189,41.1189,69493.0
2020-10-30 14:15:00,47.56,47.58,47.46,47.47,117672.0,41.1275,41.1448,41.041,41.0497,117672.0
2020-10-30 14:20:00,47.47,47.53,47.38,47.4,174818.0,41.0497,41.1016,40.9719,40.9891,174818.0
2020-10-30 14:25:00,47.4,47.42,47.27,47.3,71112.0,40.9891,41.0064,40.8767,40.9027,71112.0
2020-10-30 14:30:00,47.29,47.29,47.16,47.25,123279.0,40.894,40.894,40.7816,40.8594,123279.0
2020-10-30 14:35:00,47.25,47.3,47.17,47.24,77768.0,40.8594,40.9027,40.7903,40.8508,77768.0
2020-10-30 14:40:00,47.23,47.24,47.05,47.08,107495.0,40.8421,40.8508,40.6865,40.7124,107495.0
2020-10-30 14:45:00,47.07,47.3,47.01,47.28,119365.0,40.7038,40.9027,40.6519,40.8854,119365.0
2020-10-30 14:50:00,47.28,47.3,47.22,47.25,74425.0,40.8854,40.9027,40.8335,40.8594,74425.0
2020-10-30 14:55:00,47.25,47.37,47.23,47.34,65200.0,40.8594,40.9632,40.8421,40.9373,65200.0
2020-10-30 15:00:00,47.33,47.35,47.22,47.34,105278.0,40.9286,40.9459,40.8335,40.9373,105278.0
2020-10-30 15:05:00,47.33,47.37,47.24,47.29,122024.0,40.9286,40.9632,40.8508,40.894,122024.0
2020-10-30 15:10:00,47.3,47.45,47.27,47.43,87508.0,40.9027,41.0324,40.8767,41.0151,87508.0
2020-10-30 15:15:00,47.42,47.42,47.3,47.4,141657.0,41.0064,41.0064,40.9027,40.9891,141657.0
2020-10-30 15:20:00,47.4,47.47,47.37,47.47,104352.0,40.9891,41.0497,40.9632,41.0497,104352.0
2020-10-30 15:25:00,47.47,47.5,47.39,47.4,96376.0,41.0497,41.0756,40.9805,40.9891,96376.0
2020-10-30 15:30:00,47.4,47.44,47.27,47.29,117497.0,40.9891,41.0237,40.8767,40.894,117497.0
2020-10-30 15:35:00,47.29,47.42,47.24,47.41,147758.0,40.894,41.0064,40.8508,40.9978,147758.0
2020-10-30 15:40:00,47.41,47.6,47.38,47.58,153337.0,40.9978,41.1621,40.9719,41.1448,153337.0
2020-10-30 15:45:00,47.58,47.72,47.55,47.68,531856.0,41.1448,41.2659,41.1189,41.2313,531856.0
2020-10-30 15:50:00,47.68,47.89,47.68,47.8,602863.0,41.2313,41.4129,41.2313,41.335,602863.0
2020-10-30 15:55:00,47.79,48.17,47.78,48.15,1431169.0,41.3264,41.655,41.3178,41.6377,1431169.0
2020-11-02 09:30:00,48.88,48.88,48.44,48.56,307398.0,42.269,42.269,41.8885,41.9923,307398.0
2020-11-02 09:35:00,48.54,48.96,48.5,48.94,321722.0,41.975,42.3382,41.9404,42.3209,321722.0
2020-11-02 09:40:00,48.94,48.94,48.6,48.77,260219.0,42.3209,42.3209,42.0268,42.1739,260219.0
2020-11-02 09:45:00,48.75,49.1,48.7,48.99,354768.0,42.1566,42.4592,42.1133,42.3641,354768.0
2020-11-02 09:50:00,48.98,49.1,48.79,49.09,235154.0,42.3555,42.4592,42.1912,42.4506,235154.0
2020-11-02 09:55:00,49.09,49.25,48.92,49.24,303831.0,42.4506,42.5889,42.3036,42.5803,303831.0
2020-11-02 10:00:00,49.11,49.48,49.09,49.45,374666.0,42.4679,42.7878,42.4506,42.7619,374666.0
2020-11-02 10:05:00,49.44,49.49,49.31,49.41,244679.0,42.7532,42.7965,42.6408,42.7273,244679.0
2020-11-02 10:10:00,49.41,49.56,49.39,49.53,192519.0,42.7273,42.857,42.71,42.8311,192519.0
2020-11-02 10:15:00,49.54,49.75,49.46,49.71,218210.0,42.8397,43.0213,42.7705,42.9867,218210.0
2020-11-02 10:20:00,49.71,49.79,49.62,49.65,219033.0,42.9867,43.0559,42.9089,42.9348,219033.0
2020-11-02 10:25:00,49.66,49.79,49.59,49.67,146844.0,42.9435,43.0559,42.883,42.9521,146844.0
2020-11-02 10:30:00,49.66,49.68,49.48,49.52,112380.0,42.9435,42.9608,42.7878,42.8224,112380.0
2020-11-02 10:35:00,49.52,49.56,49.35,49.38,100617.0,42.8224,42.857,42.6754,42.7014,100617.0
2020-11-02 10:40:00,49.39,49.42,49.27,49.36,113160.0,42.71,42.7359,42.6062,42.6841,113160.0
2020-11-02 10:45:00,49.37,49.43,49.23,49.26,117397.0,42.6927,42.7446,42.5716,42.5976,117397.0
2020-11-02 10:50:00,49.26,49.33,49.18,49.29,94979.0,42.5976,42.6581,42.5284,42.6235,94979.0
2020-11-02 10:55:00,49.29,49.38,49.2,49.37,100659.0,42.6235,42.7014,42.5457,42.6927,100659.0
2020-11-02 11:00:00,49.37,49.42,49.31,49.37,66649.0,42.6927,42.7359,42.6408,42.6927,66649.0
2020-11-02 11:05:00,49.37,49.62,49.34,49.62,195440.0,42.6927,42.9089,42.6668,42.9089,195440.0
2020-11-02 11:10:00,49.62,49.63,49.49,49.57,98716.0,42.9089,42.9175,42.7965,42.8657,98716.0
2020-11-02 11:15:00,49.58,49.62,49.55,49.6,91410.0,42.8743,42.9089,42.8484,42.8916,91410.0
2020-11-02 11:20:00,49.59,49.68,49.49,49.67,102358.0,42.883,42.9608,42.7965,42.9521,102358.0
2020-11-02 11:25:00,49.67,49.83,49.66,49.82,141994.0,42.9521,43.0905,42.9435,43.0818,141994.0
2020-11-02 11:30:00,49.83,49.84,49.63,49.68,70310.0,43.0905,43.0991,42.9175,42.9608,70310.0
2020-11-02 11:35:00,49.68,49.69,49.51,49.58,72780.0,42.9608,42.9694,42.8138,42.8743,72780.0
2020-11-02 11:40:00,49.58,49.66,49.55,49.64,94652.0,42.8743,42.9435,42.8484,42.9262,94652.0
2020-11-02 11:45:00,49.64,49.64,49.46,49.52,69495.0,42.9262,42.9262,42.7705,42.8224,69495.0
2020-11-02 11:50:00,49.52,49.59,49.47,49.49,90754.0,42.8224,42.883,42.7792,42.7965,90754.0
2020-11-02 11:55:00,49.48,49.5,49.4,49.42,59837.0,42.7878,42.8051,42.7186,42.7359,59837.0
2020-11-02 12:00:00,49.43,49.52,49.41,49.51,125010.0,42.7446,42.8224,42.7273,42.8138,125010.0
2020-11-02 12:05:00,49.51,49.53,49.45,49.48,63359.0,42.8138,42.8311,42.7619,42.7878,63359.0
2020-11-02 12:10:00,49.47,49.48,49.41,49.45,63375.0,42.7792,42.7878,42.7273,42.7619,63375.0
2020-11-02 12:15:00,49.45,49.5,49.38,49.38,106433.0,42.7619,42.8051,42.7014,42.7014,106433.0
2020-11-02 12:20:00,49.38,49.41,49.35,49.41,69676.0,42.7014,42.7273,42.6754,42.7273,69676.0
2020-11-02 12:25:00,49.41,49.51,49.37,49.51,72320.0,42.7273,42.8138,42.6927,42.8138,72320.0
2020-11-02 12:30:00,49.51,49.53,49.48,49.52,103648.0,42.8138,42.8311,42.7878,42.8224,103648.0
2020-11-02 12:35:00,49.53,49.55,49.38,49.4,108270.0,42.8311,42.8484,42.7014,42.7186,108270.0
2020-11-02 12:40:00,49.4,49.5,49.4,49.41,147139.0,42.7186,42.8051,42.7186,42.7273,147139.0
2020-11-02 12:45:00,49.41,49.45,49.27,49.3,75054.0,42.7273,42.7619,42.6062,42.6322,75054.0
2020-11-02 12:50:00,49.3,49.38,49.28,49.37,74343.0,42.6322,42.7014,42.6149,42.6927,74343.0
2020-11-02 12:55:00,49.37,49.46,49.35,49.43,111016.0,42.6927,42.7705,42.6754,42.7446,111016.0
2020-11-02 13:00:00,49.43,49.47,49.31,49.36,73606.0,42.7446,42.7792,42.6408,42.6841,73606.0
2020-11-02 13:05:00,49.36,49.39,49.24,49.3,120221.0,42.6841,42.71,42.5803,42.6322,120221.0
2020-11-02 13:10:00,49.29,49.3,49.19,49.21,48293.0,42.6235,42.6322,42.5371,42.5543,48293.0
2020-11-02 13:15:00,49.21,49.25,49.18,49.25,123497.0,42.5543,42.5889,42.5284,42.5889,123497.0
2020-11-02 13:20:00,49.25,49.47,49.21,49.37,267903.0,42.5889,42.7792,42.5543,42.6927,267903.0
2020-11-02 13:25:00,49.36,49.37,49.2,49.32,96429.0,42.6841,42.6927,42.5457,42.6495,96429.0
2020-11-02 13:30:00,49.3,49.39,49.23,49.39,233096.0,42.6322,42.71,42.5716,42.71,233096.0
2020-11-02 13:35:00,49.38,49.38,49.14,49.19,62768.0,42.7014,42.7014,42.4938,42.5371,62768.0
2020-11-02 13:40:00,49.19,49.26,49.16,49.23,55929.0,42.5371,42.5976,42.5111,42.5716,55929.0
2020-11-02 13:45:00,49.23,49.3,49.21,49.26,52527.0,42.5716,42.6322,42.5543,42.5976,52527.0
2020-11-02 13:50:00,49.26,49.27,49.13,49.19,77379.0,42.5976,42.6062,42.4852,42.5371,77379.0
2020-11-02 13:55:00,49.18,49.2,49.09,49.12,104748.0,42.5284,42.5457,42.4506,42.4765,104748.0
2020-11-02 14:00:00,49.11,49.17,49.06,49.13,67888.0,42.4679,42.5198,42.4246,42.4852,67888.0
2020-11-02 14:05:00,49.12,49.27,49.1,49.2,79599.0,42.4765,42.6062,42.4592,42.5457,79599.0
2020-11-02 14:10:00,49.2,49.24,49.14,49.2,93718.0,42.5457,42.5803,42.4938,42.5457,93718.0
2020-11-02 14:15:00,49.2,49.23,49.12,49.15,54634.0,42.5457,42.5716,42.4765,42.5025,54634.0
2020-11-02 14:20:00,49.13,49.37,49.11,49.35,93553.0,42.4852,42.6927,42.4679,42.6754,93553.0
2020-11-02 14:25:00,49.35,49.4,49.29,49.39,99903.0,42.6754,42.7186,42.6235,42.71,99903.0
2020-11-02 14:30:00,49.4,49.45,49.33,49.38,93734.0,42.7186,42.7619,42.6581,42.7014,93734.0
2020-11-02 14:35:00,49.37,49.5,49.37,49.45,76555.0,42.6927,42.8051,42.6927,42.7619,76555.0
2020-11-02 14:40:00,49.46,49.51,49.41,49.45,83850.0,42.7705,42.8138,42.7273,42.7619,83850.0
2020-11-02 14:45:00,49.44,49.58,49.43,49.45,94427.0,42.7532,42.8743,42.7446,42.7619,94427.0
2020-11-02 14:50:00,49.45,49.49,49.41,49.41,91613.0,42.7619,42.7965,42.7273,42.7273,91613.0
2020-11-02 14:55:00,49.41,49.44,49.37,49.43,86622.0,42.7273,42.7532,42.6927,42.7446,86622.0
2020-11-02 15:00:00,49.43,49.54,49.41,49.52,102092.0,42.7446,42.8397,42.7273,42.8224,102092.0
2020-11-02 15:05:00,49.51,49.51,49.39,49.41,70042.0,42.8138,42.8138,42.71,42.7273,70042.0
2020-11-02 15:10:00,49.41,49.45,49.35,49.37,76390.0,42.7273,42.7619,42.6754,42.6927,76390.0
2020-11-02 15:15:00,49.38,49.51,49.36,49.51,103114.0,42.7014,42.8138,42.6841,42.8138,103114.0
2020-11-02 15:20:00,49.51,49.52,49.41,49.41,94479.0,42.8138,42.8224,42.7273,42.7273,94479.0
2020-11-02 15:25:00,49.41,49.44,49.37,49.41,127375.0,42.7273,42.7532,42.6927,42.7273,127375.0
2020-11-02 15:30:00,49.41,49.53,49.29,49.3,129830.0,42.7273,42.8311,42.6235,42.6322,129830.0
2020-11-02 15:35:00,49.3,49.31,49.18,49.22,167108.0,42.6322,42.6408,42.5284,42.563,167108.0
2020-11-02 15:40:00,49.22,49.25,49.07,49.08,164503.0,42.563,42.5889,42.4333,42.4419,164503.0
2020-11-02 15:45:00,49.08,49.3,49.07,49.29,267345.0,42.4419,42.6322,42.4333,42.6235,267345.0
2020-11-02 15:50:00,49.29,49.31,49.15,49.26,339901.0,42.6235,42.6408,42.5025,42.5976,339901.0
2020-11-02 15:55:00,49.26,49.43,49.23,49.39,1250429.0,42.5976,42.7446,42.5716,42.71,1250429.0
2020-11-03 09:30:00,50.41,50.64,50.41,50.6,349424.0,43.592,43.7909,43.592,43.7563,349424.0
2020-11-03 09:35:00,50.59,50.7,50.44,50.66,125603.0,43.7477,43.8428,43.618,43.8082,125603.0
2020-11-03 09:40:00,50.67,50.74,50.57,50.69,140111.0,43.8169,43.8774,43.7304,43.8342,140111.0
2020-11-03 09:45:00,50.69,50.91,50.67,50.9,177235.0,43.8342,44.0244,43.8169,44.0158,177235.0
2020-11-03 09:50:00,50.9,50.97,50.8,50.89,181376.0,44.0158,44.0763,43.9293,44.0071,181376.0
2020-11-03 09:55:00,50.89,50.96,50.81,50.83,114378.0,44.0071,44.0677,43.9379,43.9552,114378.0
2020-11-03 10:00:00,50.83,50.97,50.77,50.97,105732.0,43.9552,44.0763,43.9034,44.0763,105732.0
2020-11-03 10:05:00,50.96,51.09,50.89,50.89,139072.0,44.0677,44.1801,44.0071,44.0071,139072.0
2020-11-03 10:10:00,50.87,50.87,50.74,50.85,170577.0,43.9898,43.9898,43.8774,43.9725,170577.0
2020-11-03 10:15:00,50.86,51.05,50.86,51.04,145446.0,43.9812,44.1455,43.9812,44.1368,145446.0
2020-11-03 10:20:00,51.04,51.07,50.96,50.99,160829.0,44.1368,44.1628,44.0677,44.0936,160829.0
2020-11-03 10:25:00,51.0,51.05,50.94,50.97,248663.0,44.1022,44.1455,44.0504,44.0763,248663.0
2020-11-03 10:30:00,50.98,50.99,50.77,50.89,300954.0,44.085,44.0936,43.9034,44.0071,300954.0
2020-11-03 10:35:00,50.9,51.1,50.86,51.09,226956.0,44.0158,44.1887,43.9812,44.1801,226956.0
2020-11-03 10:40:00,51.1,51.11,50.95,51.08,88773.0,44.1887,44.1974,44.059,44.1714,88773.0
2020-11-03 10:45:00,51.08,51.25,51.06,51.23,119501.0,44.1714,44.3184,44.1541,44.3011,119501.0
2020-11-03 10:50:00,51.22,51.25,51.12,51.2,79747.0,44.2925,44.3184,44.206,44.2752,79747.0
2020-11-03 10:55:00,51.21,51.25,51.11,51.23,101417.0,44.2838,44.3184,44.1974,44.3011,101417.0
2020-11-03 11:00:00,51.23,51.33,51.15,51.22,119007.0,44.3011,44.3876,44.232,44.2925,119007.0
2020-11-03 11:05:00,51.23,51.23,51.09,51.17,67192.0,44.3011,44.3011,44.1801,44.2493,67192.0
2020-11-03 11:10:00,51.16,51.2,51.13,51.2,66937.0,44.2406,44.2752,44.2147,44.2752,66937.0
2020-11-03 11:15:00,51.2,51.26,51.18,51.24,81766.0,44.2752,44.3271,44.2579,44.3098,81766.0
2020-11-03 11:20:00,51.24,51.3,51.21,51.26,121964.0,44.3098,44.3617,44.2838,44.3271,121964.0
2020-11-03 11:25:00,51.27,51.3,51.12,51.13,110608.0,44.3357,44.3617,44.206,44.2147,110608.0
2020-11-03 11:30:00,51.13,51.21,51.09,51.21,94414.0,44.2147,44.2838,44.1801,44.2838,94414.0
2020-11-03 11:35:00,51.21,51.23,51.13,51.21,77930.0,44.2838,44.3011,44.2147,44.2838,77930.0
2020-11-03 11:40:00,51.21,51.22,51.15,51.17,93005.0,44.2838,44.2925,44.232,44.2493,93005.0
2020-11-03 11:45:00,51.17,51.18,51.07,51.09,56395.0,44.2493,44.2579,44.1628,44.1801,56395.0
2020-11-03 11:50:00,51.1,51.14,50.99,50.99,52233.0,44.1887,44.2233,44.0936,44.0936,52233.0
2020-11-03 11:55:00,50.98,51.04,50.92,50.96,79920.0,44.085,44.1368,44.0331,44.0677,79920.0
2020-11-03 12:00:00,50.95,50.97,50.82,50.86,73852.0,44.059,44.0763,43.9466,43.9812,73852.0
2020-11-03 12:05:00,50.86,50.9,50.82,50.88,53211.0,43.9812,44.0158,43.9466,43.9985,53211.0
2020-11-03 12:10:00,50.87,50.92,50.86,50.87,37431.0,43.9898,44.0331,43.9812,43.9898,37431.0
2020-11-03 12:15:00,50.86,50.86,50.75,50.76,63460.0,43.9812,43.9812,43.8861,43.8947,63460.0
2020-11-03 12:20:00,50.77,50.86,50.77,50.84,46944.0,43.9034,43.9812,43.9034,43.9639,46944.0
2020-11-03 12:25:00,50.83,50.9,50.76,50.86,107875.0,43.9552,44.0158,43.8947,43.9812,107875.0
2020-11-03 12:30:00,50.86,50.95,50.85,50.94,55144.0,43.9812,44.059,43.9725,44.0504,55144.0
2020-11-03 12:35:00,50.94,50.95,50.83,50.86,51843.0,44.0504,44.059,43.9552,43.9812,51843.0
2020-11-03 12:40:00,50.87,50.87,50.78,50.82,71975.0,43.9898,43.9898,43.912,43.9466,71975.0
2020-11-03 12:45:00,50.82,50.94,50.79,50.9,164355.0,43.9466,44.0504,43.9207,44.0158,164355.0
2020-11-03 12:50:00,50.9,50.9,50.77,50.79,69205.0,44.0158,44.0158,43.9034,43.9207,69205.0
2020-11-03 12:55:00,50.79,50.8,50.66,50.75,101454.0,43.9207,43.9293,43.8082,43.8861,101454.0
2020-11-03 13:00:00,50.75,50.83,50.73,50.79,33043.0,43.8861,43.9552,43.8688,43.9207,33043.0
2020-11-03 13:05:00,50.79,50.83,50.74,50.81,87571.0,43.9207,43.9552,43.8774,43.9379,87571.0
2020-11-03 13:10:00,50.8,50.88,50.8,50.85,72632.0,43.9293,43.9985,43.9293,43.9725,72632.0
2020-11-03 13:15:00,50.86,50.88,50.8,50.84,35149.0,43.9812,43.9985,43.9293,43.9639,35149.0
2020-11-03 13:20:00,50.83,50.88,50.78,50.87,70974.0,43.9552,43.9985,43.912,43.9898,70974.0
2020-11-03 13:25:00,50.87,50.88,50.8,50.8,58167.0,43.9898,43.9985,43.9293,43.9293,58167.0
2020-11-03 13:30:00,50.81,50.89,50.8,50.84,89579.0,43.9379,44.0071,43.9293,43.9639,89579.0
2020-11-03 13:35:00,50.84,50.87,50.75,50.75,76149.0,43.9639,43.9898,43.8861,43.8861,76149.0
2020-11-03 13:40:00,50.74,50.76,50.66,50.76,86696.0,43.8774,43.8947,43.8082,43.8947,86696.0
2020-11-03 13:45:00,50.76,50.76,50.65,50.66,44001.0,43.8947,43.8947,43.7996,43.8082,44001.0
2020-11-03 13:50:00,50.66,50.75,50.65,50.75,99196.0,43.8082,43.8861,43.7996,43.8861,99196.0
2020-11-03 13:55:00,50.74,50.75,50.67,50.69,65473.0,43.8774,43.8861,43.8169,43.8342,65473.0
2020-11-03 14:00:00,50.69,50.85,50.66,50.82,94834.0,43.8342,43.9725,43.8082,43.9466,94834.0
2020-11-03 14:05:00,50.82,50.94,50.81,50.94,93921.0,43.9466,44.0504,43.9379,44.0504,93921.0
2020-11-03 14:10:00,50.95,51.06,50.94,51.04,123250.0,44.059,44.1541,44.0504,44.1368,123250.0
2020-11-03 14:15:00,51.04,51.11,50.96,51.03,173307.0,44.1368,44.1974,44.0677,44.1282,173307.0
2020-11-03 14:20:00,51.02,51.1,51.0,51.05,97718.0,44.1195,44.1887,44.1022,44.1455,97718.0
2020-11-03 14:25:00,51.04,51.07,51.0,51.02,145937.0,44.1368,44.1628,44.1022,44.1195,145937.0
2020-11-03 14:30:00,51.03,51.27,51.03,51.27,201318.0,44.1282,44.3357,44.1282,44.3357,201318.0
2020-11-03 14:35:00,51.26,51.3,51.17,51.17,171196.0,44.3271,44.3617,44.2493,44.2493,171196.0
2020-11-03 14:40:00,51.17,51.31,51.15,51.3,94979.0,44.2493,44.3703,44.232,44.3617,94979.0
2020-11-03 14:45:00,51.3,51.31,51.21,51.3,152605.0,44.3617,44.3703,44.2838,44.3617,152605.0
2020-11-03 14:50:00,51.3,51.3,51.17,51.21,78715.0,44.3617,44.3617,44.2493,44.2838,78715.0
2020-11-03 14:55:00,51.2,51.21,51.15,51.21,85854.0,44.2752,44.2838,44.232,44.2838,85854.0
2020-11-03 15:00:00,51.2,51.23,51.14,51.21,107965.0,44.2752,44.3011,44.2233,44.2838,107965.0
2020-11-03 15:05:00,51.21,51.23,51.12,51.15,107908.0,44.2838,44.3011,44.206,44.232,107908.0
2020-11-03 15:10:00,51.15,51.3,51.14,51.3,230300.0,44.232,44.3617,44.2233,44.3617,230300.0
2020-11-03 15:15:00,51.29,51.37,51.29,51.34,228268.0,44.353,44.4222,44.353,44.3963,228268.0
2020-11-03 15:20:00,51.35,51.36,51.07,51.15,259861.0,44.4049,44.4136,44.1628,44.232,259861.0
2020-11-03 15:25:00,51.16,51.32,51.14,51.31,172739.0,44.2406,44.379,44.2233,44.3703,172739.0
2020-11-03 15:30:00,51.31,51.45,51.31,51.33,202465.0,44.3703,44.4914,44.3703,44.3876,202465.0
2020-11-03 15:35:00,51.33,51.36,51.24,51.3,334967.0,44.3876,44.4136,44.3098,44.3617,334967.0
2020-11-03 15:40:00,51.3,51.46,51.25,51.26,249985.0,44.3617,44.5,44.3184,44.3271,249985.0
2020-11-03 15:45:00,51.26,51.34,51.26,51.33,253720.0,44.3271,44.3963,44.3271,44.3876,253720.0
2020-11-03 15:50:00,51.33,51.43,51.26,51.41,343973.0,44.3876,44.4741,44.3271,44.4568,343973.0
2020-11-03 15:55:00,51.41,51.42,51.12,51.17,930091.0,44.4568,44.4654,44.206,44.2493,930091.0
2020-11-04 09:30:00,50.53,51.13,50.51,50.98,979371.0,43.6958,44.2147,43.6785,44.085,979371.0
2020-11-04 09:35:00,51.0,51.12,50.78,50.93,915211.0,44.1022,44.206,43.912,44.0417,915211.0
2020-11-04 09:40:00,50.93,51.14,50.85,51.03,370434.0,44.0417,44.2233,43.9725,44.1282,370434.0
2020-11-04 09:45:00,51.03,51.43,50.93,51.38,271843.0,44.1282,44.4741,44.0417,44.4309,271843.0
2020-11-04 09:50:00,51.39,51.52,51.26,51.26,154105.0,44.4395,44.5519,44.3271,44.3271,154105.0
2020-11-04 09:55:00,51.26,51.59,51.23,51.59,167356.0,44.3271,44.6125,44.3011,44.6125,167356.0
2020-11-04 10:00:00,51.6,51.72,51.37,51.71,276414.0,44.6211,44.7249,44.4222,44.7162,276414.0
2020-11-04 10:05:00,51.71,51.99,51.66,51.99,165077.0,44.7162,44.9584,44.673,44.9584,165077.0
2020-11-04 10:10:00,51.98,52.16,51.94,52.04,215897.0,44.9497,45.1054,44.9151,45.0016,215897.0
2020-11-04 10:15:00,52.04,52.26,51.96,52.19,188132.0,45.0016,45.1918,44.9324,45.1313,188132.0
2020-11-04 10:20:00,52.2,52.32,52.09,52.09,132545.0,45.1399,45.2437,45.0448,45.0448,132545.0
2020-11-04 10:25:00,52.09,52.1,51.85,51.87,272227.0,45.0448,45.0535,44.8373,44.8546,272227.0
2020-11-04 10:30:00,51.89,52.01,51.78,51.8,105874.0,44.8719,44.9756,44.7768,44.794,105874.0
2020-11-04 10:35:00,51.81,51.82,51.67,51.72,133726.0,44.8027,44.8113,44.6816,44.7249,133726.0
2020-11-04 10:40:00,51.72,51.76,51.62,51.72,73975.0,44.7249,44.7595,44.6384,44.7249,73975.0
2020-11-04 10:45:00,51.72,51.82,51.66,51.74,89659.0,44.7249,44.8113,44.673,44.7422,89659.0
2020-11-04 10:50:00,51.74,51.88,51.73,51.87,97642.0,44.7422,44.8632,44.7335,44.8546,97642.0
2020-11-04 10:55:00,51.87,51.97,51.82,51.96,74960.0,44.8546,44.9411,44.8113,44.9324,74960.0
2020-11-04 11:00:00,51.96,52.05,51.92,52.01,74453.0,44.9324,45.0102,44.8978,44.9756,74453.0
2020-11-04 11:05:00,52.01,52.07,51.84,51.85,90526.0,44.9756,45.0275,44.8286,44.8373,90526.0
2020-11-04 11:10:00,51.84,51.85,51.68,51.78,161174.0,44.8286,44.8373,44.6903,44.7768,161174.0
2020-11-04 11:15:00,51.79,51.84,51.72,51.8,61136.0,44.7854,44.8286,44.7249,44.794,61136.0
2020-11-04 11:20:00,51.8,51.88,51.71,51.87,136356.0,44.794,44.8632,44.7162,44.8546,136356.0
2020-11-04 11:25:00,51.88,51.93,51.83,51.89,90386.0,44.8632,44.9065,44.82,44.8719,90386.0
2020-11-04 11:30:00,51.89,52.02,51.88,51.97,100923.0,44.8719,44.9843,44.8632,44.9411,100923.0
2020-11-04 11:35:00,51.97,52.08,51.96,52.07,265746.0,44.9411,45.0362,44.9324,45.0275,265746.0
2020-11-04 11:40:00,52.07,52.08,51.98,52.03,137516.0,45.0275,45.0362,44.9497,44.9929,137516.0
2020-11-04 11:45:00,52.03,52.11,52.0,52.02,107174.0,44.9929,45.0621,44.967,44.9843,107174.0
2020-11-04 11:50:00,52.02,52.05,51.83,51.91,104039.0,44.9843,45.0102,44.82,44.8892,104039.0
2020-11-04 11:55:00,51.9,52.05,51.87,51.99,112154.0,44.8805,45.0102,44.8546,44.9584,112154.0
2020-11-04 12:00:00,51.98,52.12,51.91,52.11,82776.0,44.9497,45.0708,44.8892,45.0621,82776.0
2020-11-04 12:05:00,52.11,52.13,51.91,51.92,107053.0,45.0621,45.0794,44.8892,44.8978,107053.0
2020-11-04 12:10:00,51.92,51.95,51.86,51.86,99728.0,44.8978,44.9238,44.8459,44.8459,99728.0
2020-11-04 12:15:00,51.86,51.95,51.82,51.88,93433.0,44.8459,44.9238,44.8113,44.8632,93433.0
2020-11-04 12:20:00,51.88,52.0,51.86,51.98,87796.0,44.8632,44.967,44.8459,44.9497,87796.0
2020-11-04 12:25:00,51.98,52.03,51.83,51.85,124250.0,44.9497,44.9929,44.82,44.8373,124250.0
2020-11-04 12:30:00,51.85,51.89,51.82,51.88,83024.0,44.8373,44.8719,44.8113,44.8632,83024.0
2020-11-04 12:35:00,51.88,51.94,51.83,51.88,49280.0,44.8632,44.9151,44.82,44.8632,49280.0
2020-11-04 12:40:00,51.88,51.95,51.84,51.91,50492.0,44.8632,44.9238,44.8286,44.8892,50492.0
2020-11-04 12:45:00,51.91,51.92,51.84,51.92,49830.0,44.8892,44.8978,44.8286,44.8978,49830.0
2020-11-04 12:50:00,51.91,51.93,51.83,51.85,48138.0,44.8892,44.9065,44.82,44.8373,48138.0
2020-11-04 12:55:00,51.85,51.89,51.81,51.86,67115.0,44.8373,44.8719,44.8027,44.8459,67115.0
2020-11-04 13:00:00,51.86,51.89,51.83,51.87,36046.0,44.8459,44.8719,44.82,44.8546,36046.0
2020-11-04 13:05:00,51.88,51.94,51.84,51.9,68697.0,44.8632,44.9151,44.8286,44.8805,68697.0
2020-11-04 13:10:00,51.9,51.98,51.89,51.93,58870.0,44.8805,44.9497,44.8719,44.9065,58870.0
2020-11-04 13:15:00,51.94,51.95,51.84,51.87,67379.0,44.9151,44.9238,44.8286,44.8546,67379.0
2020-11-04 13:20:00,51.87,51.89,51.82,51.89,57517.0,44.8546,44.8719,44.8113,44.8719,57517.0
2020-11-04 13:25:00,51.89,51.92,51.86,51.89,56248.0,44.8719,44.8978,44.8459,44.8719,56248.0
2020-11-04 13:30:00,51.89,51.96,51.87,51.94,63589.0,44.8719,44.9324,44.8546,44.9151,63589.0
2020-11-04 13:35:00,51.95,51.96,51.9,51.91,128107.0,44.9238,44.9324,44.8805,44.8892,128107.0
2020-11-04 13:40:00,51.91,51.92,51.65,51.72,152514.0,44.8892,44.8978,44.6643,44.7249,152514.0
2020-11-04 13:45:00,51.72,51.78,51.7,51.78,78581.0,44.7249,44.7768,44.7076,44.7768,78581.0
2020-11-04 13:50:00,51.79,51.83,51.75,51.82,51498.0,44.7854,44.82,44.7508,44.8113,51498.0
2020-11-04 13:55:00,51.81,51.87,51.74,51.75,75329.0,44.8027,44.8546,44.7422,44.7508,75329.0
2020-11-04 14:00:00,51.75,51.87,51.74,51.75,60093.0,44.7508,44.8546,44.7422,44.7508,60093.0
2020-11-04 14:05:00,51.75,51.81,51.74,51.77,53027.0,44.7508,44.8027,44.7422,44.7681,53027.0
2020-11-04 14:10:00,51.76,51.83,51.74,51.8,59532.0,44.7595,44.82,44.7422,44.794,59532.0
2020-11-04 14:15:00,51.8,51.88,51.72,51.88,138222.0,44.794,44.8632,44.7249,44.8632,138222.0
2020-11-04 14:20:00,51.87,51.97,51.86,51.91,95550.0,44.8546,44.9411,44.8459,44.8892,95550.0
2020-11-04 14:25:00,51.91,51.96,51.89,51.95,111236.0,44.8892,44.9324,44.8719,44.9238,111236.0
2020-11-04 14:30:00,51.96,51.99,51.89,51.9,130865.0,44.9324,44.9584,44.8719,44.8805,130865.0
2020-11-04 14:35:00,51.91,51.92,51.84,51.87,73110.0,44.8892,44.8978,44.8286,44.8546,73110.0
2020-11-04 14:40:00,51.87,51.88,51.78,51.82,111958.0,44.8546,44.8632,44.7768,44.8113,111958.0
2020-11-04 14:45:00,51.83,51.85,51.73,51.85,147327.0,44.82,44.8373,44.7335,44.8373,147327.0
2020-11-04 14:50:00,51.83,51.93,51.83,51.9,81414.0,44.82,44.9065,44.82,44.8805,81414.0
2020-11-04 14:55:00,51.89,51.92,51.84,51.86,99219.0,44.8719,44.8978,44.8286,44.8459,99219.0
2020-11-04 15:00:00,51.86,51.92,51.79,51.81,168711.0,44.8459,44.8978,44.7854,44.8027,168711.0
2020-11-04 15:05:00,51.81,51.82,51.72,51.78,93637.0,44.8027,44.8113,44.7249,44.7768,93637.0
2020-11-04 15:10:00,51.77,51.83,51.73,51.76,129936.0,44.7681,44.82,44.7335,44.7595,129936.0
2020-11-04 15:15:00,51.75,51.76,51.69,51.72,111402.0,44.7508,44.7595,44.6989,44.7249,111402.0
2020-11-04 15:20:00,51.72,51.74,51.66,51.66,127233.0,44.7249,44.7422,44.673,44.673,127233.0
2020-11-04 15:25:00,51.66,51.7,51.55,51.59,114009.0,44.673,44.7076,44.5779,44.6125,114009.0
2020-11-04 15:30:00,51.59,51.63,51.5,51.63,224973.0,44.6125,44.647,44.5346,44.647,224973.0
2020-11-04 15:35:00,51.63,51.63,51.49,51.54,244521.0,44.647,44.647,44.526,44.5692,244521.0
2020-11-04 15:40:00,51.54,51.61,51.5,51.58,353211.0,44.5692,44.6297,44.5346,44.6038,353211.0
2020-11-04 15:45:00,51.58,51.72,51.51,51.58,302063.0,44.6038,44.7249,44.5433,44.6038,302063.0
2020-11-04 15:50:00,51.58,51.76,51.54,51.69,558595.0,44.6038,44.7595,44.5692,44.6989,558595.0
2020-11-04 15:55:00,51.68,51.69,51.42,51.44,788982.0,44.6903,44.6989,44.4654,44.4827,788982.0
2020-11-05 09:30:00,52.0,52.07,51.84,51.97,233117.0,44.967,45.0275,44.8286,44.9411,233117.0
2020-11-05 09:35:00,51.97,52.09,51.71,51.75,182723.0,44.9411,45.0448,44.7162,44.7508,182723.0
2020-11-05 09:40:00,51.76,51.97,51.58,51.96,164540.0,44.7595,44.9411,44.6038,44.9324,164540.0
2020-11-05 09:45:00,51.97,52.19,51.96,52.13,129469.0,44.9411,45.1313,44.9324,45.0794,129469.0
2020-11-05 09:50:00,52.13,52.33,52.13,52.31,144386.0,45.0794,45.2524,45.0794,45.2351,144386.0
2020-11-05 09:55:00,52.31,52.41,52.1,52.1,216175.0,45.2351,45.3215,45.0535,45.0535,216175.0
2020-11-05 10:00:00,52.11,52.32,52.04,52.3,98691.0,45.0621,45.2437,45.0016,45.2264,98691.0
2020-11-05 10:05:00,52.29,52.45,52.26,52.27,129822.0,45.2178,45.3561,45.1918,45.2005,129822.0
2020-11-05 10:10:00,52.28,52.52,52.27,52.51,162249.0,45.2091,45.4167,45.2005,45.408,162249.0
2020-11-05 10:15:00,52.51,52.65,52.46,52.65,181313.0,45.408,45.5291,45.3648,45.5291,181313.0
2020-11-05 10:20:00,52.65,52.78,52.57,52.76,119744.0,45.5291,45.6415,45.4599,45.6242,119744.0
2020-11-05 10:25:00,52.76,52.76,52.46,52.47,145776.0,45.6242,45.6242,45.3648,45.3734,145776.0
2020-11-05 10:30:00,52.48,52.51,52.38,52.41,82474.0,45.3821,45.408,45.2956,45.3215,82474.0
2020-11-05 10:35:00,52.39,52.52,52.35,52.45,98808.0,45.3043,45.4167,45.2697,45.3561,98808.0
2020-11-05 10:40:00,52.45,52.53,52.42,52.49,66850.0,45.3561,45.4253,45.3302,45.3907,66850.0
2020-11-05 10:45:00,52.5,52.69,52.5,52.61,86245.0,45.3994,45.5637,45.3994,45.4945,86245.0
2020-11-05 10:50:00,52.6,52.67,52.57,52.6,55858.0,45.4858,45.5464,45.4599,45.4858,55858.0
2020-11-05 10:55:00,52.6,52.67,52.53,52.63,66193.0,45.4858,45.5464,45.4253,45.5118,66193.0
2020-11-05 11:00:00,52.64,52.72,52.56,52.59,64595.0,45.5204,45.5896,45.4513,45.4772,64595.0
2020-11-05 11:05:00,52.59,52.65,52.55,52.59,38756.0,45.4772,45.5291,45.4426,45.4772,38756.0
2020-11-05 11:10:00,52.58,52.63,52.46,52.63,97636.0,45.4686,45.5118,45.3648,45.5118,97636.0
2020-11-05 11:15:00,52.63,52.77,52.62,52.73,78803.0,45.5118,45.6329,45.5031,45.5983,78803.0
2020-11-05 11:20:00,52.73,52.74,52.6,52.62,63621.0,45.5983,45.6069,45.4858,45.5031,63621.0
2020-11-05 11:25:00,52.62,52.62,52.54,52.58,51209.0,45.5031,45.5031,45.434,45.4686,51209.0
2020-11-05 11:30:00,52.58,52.61,52.52,52.6,68332.0,45.4686,45.4945,45.4167,45.4858,68332.0
2020-11-05 11:35:00,52.6,52.62,52.47,52.49,71759.0,45.4858,45.5031,45.3734,45.3907,71759.0
2020-11-05 11:40:00,52.49,52.59,52.47,52.51,88738.0,45.3907,45.4772,45.3734,45.408,88738.0
2020-11-05 11:45:00,52.52,52.59,52.51,52.56,43398.0,45.4167,45.4772,45.408,45.4513,43398.0
2020-11-05 11:50:00,52.56,52.58,52.48,52.5,60142.0,45.4513,45.4686,45.3821,45.3994,60142.0
2020-11-05 11:55:00,52.5,52.55,52.47,52.5,60853.0,45.3994,45.4426,45.3734,45.3994,60853.0
2020-11-05 12:00:00,52.5,52.57,52.46,52.55,97484.0,45.3994,45.4599,45.3648,45.4426,97484.0
2020-11-05 12:05:00,52.55,52.67,52.47,52.66,259530.0,45.4426,45.5464,45.3734,45.5377,259530.0
2020-11-05 12:10:00,52.66,52.7,52.59,52.6,50836.0,45.5377,45.5723,45.4772,45.4858,50836.0
2020-11-05 12:15:00,52.6,52.61,52.4,52.42,78951.0,45.4858,45.4945,45.3129,45.3302,78951.0
2020-11-05 12:20:00,52.42,52.44,52.27,52.34,84181.0,45.3302,45.3475,45.2005,45.261,84181.0
2020-11-05 12:25:00,52.34,52.4,52.33,52.33,32475.0,45.261,45.3129,45.2524,45.2524,32475.0
2020-11-05 12:30:00,52.33,52.4,52.31,52.32,42811.0,45.2524,45.3129,45.2351,45.2437,42811.0
2020-11-05 12:35:00,52.32,52.47,52.3,52.47,43516.0,45.2437,45.3734,45.2264,45.3734,43516.0
2020-11-05 12:40:00,52.46,52.53,52.42,52.53,63805.0,45.3648,45.4253,45.3302,45.4253,63805.0
2020-11-05 12:45:00,52.53,52.57,52.51,52.51,28548.0,45.4253,45.4599,45.408,45.408,28548.0
2020-11-05 12:50:00,52.52,52.53,52.48,52.5,29777.0,45.4167,45.4253,45.3821,45.3994,29777.0
2020-11-05 12:55:00,52.5,52.59,52.49,52.58,45090.0,45.3994,45.4772,45.3907,45.4686,45090.0
2020-11-05 13:00:00,52.59,52.72,52.59,52.66,76284.0,45.4772,45.5896,45.4772,45.5377,76284.0
2020-11-05 13:05:00,52.66,52.69,52.65,52.66,31981.0,45.5377,45.5637,45.5291,45.5377,31981.0
2020-11-05 13:10:00,52.66,52.72,52.63,52.64,51400.0,45.5377,45.5896,45.5118,45.5204,51400.0
2020-11-05 13:15:00,52.64,52.65,52.56,52.61,36103.0,45.5204,45.5291,45.4513,45.4945,36103.0
2020-11-05 13:20:00,52.61,52.62,52.57,52.59,39001.0,45.4945,45.5031,45.4599,45.4772,39001.0
2020-11-05 13:25:00,52.6,52.62,52.57,52.59,29523.0,45.4858,45.5031,45.4599,45.4772,29523.0
2020-11-05 13:30:00,52.59,52.62,52.57,52.6,45026.0,45.4772,45.5031,45.4599,45.4858,45026.0
2020-11-05 13:35:00,52.61,52.63,52.58,52.6,34546.0,45.4945,45.5118,45.4686,45.4858,34546.0
2020-11-05 13:40:00,52.6,52.69,52.57,52.69,39044.0,45.4858,45.5637,45.4599,45.5637,39044.0
2020-11-05 13:45:00,52.68,52.69,52.59,52.6,36107.0,45.555,45.5637,45.4772,45.4858,36107.0
2020-11-05 13:50:00,52.61,52.62,52.5,52.54,41162.0,45.4945,45.5031,45.3994,45.434,41162.0
2020-11-05 13:55:00,52.53,52.6,52.52,52.57,24878.0,45.4253,45.4858,45.4167,45.4599,24878.0
2020-11-05 14:00:00,52.58,52.63,52.55,52.61,48739.0,45.4686,45.5118,45.4426,45.4945,48739.0
2020-11-05 14:05:00,52.62,52.63,52.51,52.54,59391.0,45.5031,45.5118,45.408,45.434,59391.0
2020-11-05 14:10:00,52.54,52.62,52.53,52.54,56329.0,45.434,45.5031,45.4253,45.434,56329.0
2020-11-05 14:15:00,52.55,52.58,52.53,52.53,35280.0,45.4426,45.4686,45.4253,45.4253,35280.0
2020-11-05 14:20:00,52.53,52.56,52.47,52.55,66185.0,45.4253,45.4513,45.3734,45.4426,66185.0
2020-11-05 14:25:00,52.55,52.57,52.5,52.52,29234.0,45.4426,45.4599,45.3994,45.4167,29234.0
2020-11-05 14:30:00,52.51,52.62,52.51,52.57,59089.0,45.408,45.5031,45.408,45.4599,59089.0
2020-11-05 14:35:00,52.57,52.58,52.43,52.46,58756.0,45.4599,45.4686,45.3388,45.3648,58756.0
2020-11-05 14:40:00,52.47,52.58,52.44,52.55,57125.0,45.3734,45.4686,45.3475,45.4426,57125.0
2020-11-05 14:45:00,52.54,52.54,52.46,52.5,50011.0,45.434,45.434,45.3648,45.3994,50011.0
2020-11-05 14:50:00,52.51,52.53,52.43,52.48,35745.0,45.408,45.4253,45.3388,45.3821,35745.0
2020-11-05 14:55:00,52.49,52.52,52.39,52.5,41530.0,45.3907,45.4167,45.3043,45.3994,41530.0
2020-11-05 15:00:00,52.5,52.52,52.45,52.49,39676.0,45.3994,45.4167,45.3561,45.3907,39676.0
2020-11-05 15:05:00,52.49,52.5,52.38,52.44,62207.0,45.3907,45.3994,45.2956,45.3475,62207.0
2020-11-05 15:10:00,52.44,52.48,52.36,52.38,97931.0,45.3475,45.3821,45.2783,45.2956,97931.0
2020-11-05 15:15:00,52.39,52.42,52.32,52.35,79868.0,45.3043,45.3302,45.2437,45.2697,79868.0
2020-11-05 15:20:00,52.35,52.4,52.34,52.38,48147.0,45.2697,45.3129,45.261,45.2956,48147.0
2020-11-05 15:25:00,52.38,52.38,52.3,52.34,48081.0,45.2956,45.2956,45.2264,45.261,48081.0
2020-11-05 15:30:00,52.34,52.34,52.09,52.14,144192.0,45.261,45.261,45.0448,45.0881,144192.0
2020-11-05 15:35:00,52.14,52.16,52.05,52.05,139891.0,45.0881,45.1054,45.0102,45.0102,139891.0
2020-11-05 15:40:00,52.05,52.13,52.05,52.1,114751.0,45.0102,45.0794,45.0102,45.0535,114751.0
2020-11-05 15:45:00,52.11,52.15,52.06,52.14,121068.0,45.0621,45.0967,45.0189,45.0881,121068.0
2020-11-05 15:50:00,52.14,52.32,52.12,52.28,279960.0,45.0881,45.2437,45.0708,45.2091,279960.0
2020-11-05 15:55:00,52.28,52.28,52.1,52.18,589317.0,45.2091,45.2091,45.0535,45.1227,589317.0
2020-11-06 09:30:00,52.58,52.62,52.18,52.25,232452.0,45.4686,45.5031,45.1227,45.1832,232452.0
2020-11-06 09:35:00,52.24,52.24,52.0,52.04,121087.0,45.1745,45.1745,44.967,45.0016,121087.0
2020-11-06 09:40:00,52.04,52.16,52.01,52.02,113145.0,45.0016,45.1054,44.9756,44.9843,113145.0
2020-11-06 09:45:00,52.0,52.09,51.9,51.91,115522.0,44.967,45.0448,44.8805,44.8892,115522.0
2020-11-06 09:50:00,51.93,51.93,51.77,51.89,78804.0,44.9065,44.9065,44.7681,44.8719,78804.0
2020-11-06 09:55:00,51.88,52.03,51.76,51.94,75385.0,44.8632,44.9929,44.7595,44.9151,75385.0
2020-11-06 10:00:00,51.94,52.05,51.81,51.86,64513.0,44.9151,45.0102,44.8027,44.8459,64513.0
2020-11-06 10:05:00,51.85,51.98,51.8,51.96,48612.0,44.8373,44.9497,44.794,44.9324,48612.0
2020-11-06 10:10:00,51.95,51.99,51.87,51.94,43343.0,44.9238,44.9584,44.8546,44.9151,43343.0
2020-11-06 10:15:00,51.93,51.97,51.85,51.88,39253.0,44.9065,44.9411,44.8373,44.8632,39253.0
2020-11-06 10:20:00,51.89,52.0,51.87,52.0,52258.0,44.8719,44.967,44.8546,44.967,52258.0
2020-11-06 10:25:00,52.01,52.02,51.88,51.88,38320.0,44.9756,44.9843,44.8632,44.8632,38320.0
2020-11-06 10:30:00,51.88,51.92,51.8,51.83,18657.0,44.8632,44.8978,44.794,44.82,18657.0
2020-11-06 10:35:00,51.82,51.9,51.81,51.82,25284.0,44.8113,44.8805,44.8027,44.8113,25284.0
2020-11-06 10:40:00,51.81,51.91,51.8,51.88,42017.0,44.8027,44.8892,44.794,44.8632,42017.0
2020-11-06 10:45:00,51.88,51.96,51.84,51.93,56590.0,44.8632,44.9324,44.8286,44.9065,56590.0
2020-11-06 10:50:00,51.93,52.02,51.92,52.02,46225.0,44.9065,44.9843,44.8978,44.9843,46225.0
2020-11-06 10:55:00,52.01,52.05,51.65,51.73,94556.0,44.9756,45.0102,44.6643,44.7335,94556.0
2020-11-06 11:00:00,51.73,51.96,51.68,51.91,78246.0,44.7335,44.9324,44.6903,44.8892,78246.0
2020-11-06 11:05:00,51.9,51.99,51.88,51.97,31912.0,44.8805,44.9584,44.8632,44.9411,31912.0
2020-11-06 11:10:00,51.96,51.98,51.85,51.87,42991.0,44.9324,44.9497,44.8373,44.8546,42991.0
2020-11-06 11:15:00,51.88,51.88,51.78,51.78,32756.0,44.8632,44.8632,44.7768,44.7768,32756.0
2020-11-06 11:20:00,51.78,51.79,51.71,51.72,44276.0,44.7768,44.7854,44.7162,44.7249,44276.0
2020-11-06 11:25:00,51.72,51.78,51.69,51.73,43197.0,44.7249,44.7768,44.6989,44.7335,43197.0
2020-11-06 11:30:00,51.72,51.78,51.67,51.7,41858.0,44.7249,44.7768,44.6816,44.7076,41858.0
2020-11-06 11:35:00,51.69,51.8,51.69,51.78,43751.0,44.6989,44.794,44.6989,44.7768,43751.0
2020-11-06 11:40:00,51.77,51.8,51.72,51.76,38231.0,44.7681,44.794,44.7249,44.7595,38231.0
2020-11-06 11:45:00,51.75,51.8,51.74,51.79,24898.0,44.7508,44.794,44.7422,44.7854,24898.0
2020-11-06 11:50:00,51.8,51.88,51.78,51.81,47224.0,44.794,44.8632,44.7768,44.8027,47224.0
2020-11-06 11:55:00,51.8,51.8,51.72,51.77,40181.0,44.794,44.794,44.7249,44.7681,40181.0
2020-11-06 12:00:00,51.77,51.84,51.76,51.79,40624.0,44.7681,44.8286,44.7595,44.7854,40624.0
2020-11-06 12:05:00,51.78,51.81,51.7,51.7,30107.0,44.7768,44.8027,44.7076,44.7076,30107.0
2020-11-06 12:10:00,51.7,51.71,51.62,51.67,59487.0,44.7076,44.7162,44.6384,44.6816,59487.0
2020-11-06 12:15:00,51.67,51.7,51.65,51.68,42757.0,44.6816,44.7076,44.6643,44.6903,42757.0
2020-11-06 12:20:00,51.68,51.75,51.68,51.7,30089.0,44.6903,44.7508,44.6903,44.7076,30089.0
2020-11-06 12:25:00,51.7,51.73,51.65,51.69,34596.0,44.7076,44.7335,44.6643,44.6989,34596.0
2020-11-06 12:30:00,51.7,51.72,51.65,51.68,39881.0,44.7076,44.7249,44.6643,44.6903,39881.0
2020-11-06 12:35:00,51.66,51.7,51.56,51.63,55150.0,44.673,44.7076,44.5865,44.647,55150.0
2020-11-06 12:40:00,51.62,51.67,51.6,51.66,17463.0,44.6384,44.6816,44.6211,44.673,17463.0
2020-11-06 12:45:00,51.65,51.7,51.64,51.68,20798.0,44.6643,44.7076,44.6557,44.6903,20798.0
2020-11-06 12:50:00,51.67,51.7,51.65,51.66,21862.0,44.6816,44.7076,44.6643,44.673,21862.0
2020-11-06 12:55:00,51.66,51.67,51.57,51.61,27379.0,44.673,44.6816,44.5952,44.6297,27379.0
2020-11-06 13:00:00,51.61,51.64,51.57,51.6,19685.0,44.6297,44.6557,44.5952,44.6211,19685.0
2020-11-06 13:05:00,51.59,51.63,51.55,51.6,26754.0,44.6125,44.647,44.5779,44.6211,26754.0
2020-11-06 13:10:00,51.6,51.67,51.59,51.64,18962.0,44.6211,44.6816,44.6125,44.6557,18962.0
2020-11-06 13:15:00,51.65,51.75,51.63,51.74,36906.0,44.6643,44.7508,44.647,44.7422,36906.0
2020-11-06 13:20:00,51.74,51.77,51.68,51.76,70833.0,44.7422,44.7681,44.6903,44.7595,70833.0
2020-11-06 13:25:00,51.77,51.82,51.76,51.82,27136.0,44.7681,44.8113,44.7595,44.8113,27136.0
2020-11-06 13:30:00,51.8,51.82,51.77,51.8,28248.0,44.794,44.8113,44.7681,44.794,28248.0
2020-11-06 13:35:00,51.79,51.82,51.77,51.78,38910.0,44.7854,44.8113,44.7681,44.7768,38910.0
2020-11-06 13:40:00,51.78,51.81,51.76,51.77,47775.0,44.7768,44.8027,44.7595,44.7681,47775.0
2020-11-06 13:45:00,51.77,51.86,51.76,51.85,63564.0,44.7681,44.8459,44.7595,44.8373,63564.0
2020-11-06 13:50:00,51.85,51.89,51.83,51.86,40167.0,44.8373,44.8719,44.82,44.8459,40167.0
2020-11-06 13:55:00,51.86,51.9,51.84,51.89,33142.0,44.8459,44.8805,44.8286,44.8719,33142.0
2020-11-06 14:00:00,51.89,51.98,51.86,51.86,69155.0,44.8719,44.9497,44.8459,44.8459,69155.0
2020-11-06 14:05:00,51.86,51.89,51.82,51.85,109156.0,44.8459,44.8719,44.8113,44.8373,109156.0
2020-11-06 14:10:00,51.84,51.84,51.79,51.8,26356.0,44.8286,44.8286,44.7854,44.794,26356.0
2020-11-06 14:15:00,51.8,51.83,51.76,51.78,140222.0,44.794,44.82,44.7595,44.7768,140222.0
2020-11-06 14:20:00,51.77,51.8,51.77,51.79,26520.0,44.7681,44.794,44.7681,44.7854,26520.0
2020-11-06 14:25:00,51.78,51.83,51.75,51.78,38801.0,44.7768,44.82,44.7508,44.7768,38801.0
2020-11-06 14:30:00,51.78,51.78,51.68,51.69,47384.0,44.7768,44.7768,44.6903,44.6989,47384.0
2020-11-06 14:35:00,51.7,51.71,51.64,51.65,31971.0,44.7076,44.7162,44.6557,44.6643,31971.0
2020-11-06 14:40:00,51.65,51.68,51.6,51.61,22259.0,44.6643,44.6903,44.6211,44.6297,22259.0
2020-11-06 14:45:00,51.61,51.64,51.59,51.61,58640.0,44.6297,44.6557,44.6125,44.6297,58640.0
2020-11-06 14:50:00,51.61,51.66,51.6,51.65,17099.0,44.6297,44.673,44.6211,44.6643,17099.0
2020-11-06 14:55:00,51.66,51.68,51.63,51.65,49707.0,44.673,44.6903,44.647,44.6643,49707.0
2020-11-06 15:00:00,51.65,51.65,51.57,51.58,81609.0,44.6643,44.6643,44.5952,44.6038,81609.0
2020-11-06 15:05:00,51.58,51.58,51.51,51.54,34249.0,44.6038,44.6038,44.5433,44.5692,34249.0
2020-11-06 15:10:00,51.53,51.58,51.52,51.55,46298.0,44.5606,44.6038,44.5519,44.5779,46298.0
2020-11-06 15:15:00,51.54,51.58,51.51,51.54,36457.0,44.5692,44.6038,44.5433,44.5692,36457.0
2020-11-06 15:20:00,51.55,51.6,51.51,51.59,60437.0,44.5779,44.6211,44.5433,44.6125,60437.0
2020-11-06 15:25:00,51.58,51.66,51.56,51.64,49725.0,44.6038,44.673,44.5865,44.6557,49725.0
2020-11-06 15:30:00,51.63,51.71,51.61,51.7,65097.0,44.647,44.7162,44.6297,44.7076,65097.0
2020-11-06 15:35:00,51.69,51.77,51.69,51.74,49117.0,44.6989,44.7681,44.6989,44.7422,49117.0
2020-11-06 15:40:00,51.73,51.83,51.71,51.83,77581.0,44.7335,44.82,44.7162,44.82,77581.0
2020-11-06 15:45:00,51.83,51.93,51.82,51.92,94901.0,44.82,44.9065,44.8113,44.8978,94901.0
2020-11-06 15:50:00,51.92,51.98,51.83,51.83,221304.0,44.8978,44.9497,44.82,44.82,221304.0
2020-11-06 15:55:00,51.83,51.83,51.6,51.7,498792.0,44.82,44.82,44.6211,44.7076,498792.0
2020-11-09 09:30:00,55.41,56.12,55.4,56.08,170217.0,47.9158,48.5298,47.9071,48.4952,170217.0
2020-11-09 09:35:00,56.08,56.17,55.73,55.91,914718.0,48.4952,48.573,48.1925,48.3482,914718.0
2020-11-09 09:40:00,55.93,56.19,55.8,55.88,580787.0,48.3655,48.5903,48.253,48.3222,580787.0
2020-11-09 09:45:00,55.87,55.97,55.67,55.74,381161.0,48.3136,48.4001,48.1406,48.2012,381161.0
2020-11-09 09:50:00,55.75,55.85,55.6,55.75,484561.0,48.2098,48.2963,48.0801,48.2098,484561.0
2020-11-09 09:55:00,55.75,55.9,55.65,55.77,372761.0,48.2098,48.3395,48.1233,48.2271,372761.0
2020-11-09 10:00:00,55.78,55.83,55.39,55.6,451046.0,48.2358,48.279,47.8985,48.0801,451046.0
2020-11-09 10:05:00,55.6,55.62,55.05,55.31,457588.0,48.0801,48.0974,47.6045,47.8293,457588.0
2020-11-09 10:10:00,55.31,55.54,55.28,55.35,338402.0,47.8293,48.0282,47.8034,47.8639,338402.0
2020-11-09 10:15:00,55.34,55.86,55.34,55.86,180298.0,47.8553,48.3049,47.8553,48.3049,180298.0
2020-11-09 10:20:00,55.86,55.98,55.73,55.75,205138.0,48.3049,48.4087,48.1925,48.2098,205138.0
2020-11-09 10:25:00,55.75,55.82,55.6,55.61,194881.0,48.2098,48.2703,48.0801,48.0887,194881.0
2020-11-09 10:30:00,55.6,55.81,55.56,55.77,212608.0,48.0801,48.2617,48.0455,48.2271,212608.0
2020-11-09 10:35:00,55.78,55.86,55.51,55.53,247572.0,48.2358,48.3049,48.0023,48.0196,247572.0
2020-11-09 10:40:00,55.55,55.61,55.42,55.53,223731.0,48.0369,48.0887,47.9244,48.0196,223731.0
2020-11-09 10:45:00,55.53,55.57,55.36,55.5,126664.0,48.0196,48.0542,47.8726,47.9936,126664.0
2020-11-09 10:50:00,55.5,55.57,55.47,55.48,141251.0,47.9936,48.0542,47.9677,47.9763,141251.0
2020-11-09 10:55:00,55.48,55.57,55.31,55.56,125164.0,47.9763,48.0542,47.8293,48.0455,125164.0
2020-11-09 11:00:00,55.56,55.58,55.19,55.23,145783.0,48.0455,48.0628,47.7256,47.7601,145783.0
2020-11-09 11:05:00,55.24,55.38,55.23,55.34,138136.0,47.7688,47.8899,47.7601,47.8553,138136.0
2020-11-09 11:10:00,55.34,55.39,55.11,55.22,224872.0,47.8553,47.8985,47.6564,47.7515,224872.0
2020-11-09 11:15:00,55.22,55.45,55.16,55.28,151389.0,47.7515,47.9504,47.6996,47.8034,151389.0
2020-11-09 11:20:00,55.28,55.34,55.24,55.26,91010.0,47.8034,47.8553,47.7688,47.7861,91010.0
2020-11-09 11:25:00,55.25,55.32,55.15,55.3,109026.0,47.7774,47.838,47.691,47.8207,109026.0
2020-11-09 11:30:00,55.31,55.31,55.08,55.1,85163.0,47.8293,47.8293,47.6304,47.6477,85163.0
2020-11-09 11:35:00,55.11,55.27,55.08,55.25,149346.0,47.6564,47.7947,47.6304,47.7774,149346.0
2020-11-09 11:40:00,55.24,55.34,55.15,55.34,191979.0,47.7688,47.8553,47.691,47.8553,191979.0
2020-11-09 11:45:00,55.33,55.4,55.28,55.35,99876.0,47.8466,47.9071,47.8034,47.8639,99876.0
2020-11-09 11:50:00,55.36,55.52,55.23,55.5,158274.0,47.8726,48.0109,47.7601,47.9936,158274.0
2020-11-09 11:55:00,55.5,55.53,55.37,55.44,115376.0,47.9936,48.0196,47.8812,47.9417,115376.0
2020-11-09 12:00:00,55.44,55.64,55.43,55.63,162085.0,47.9417,48.1147,47.9331,48.106,162085.0
2020-11-09 12:05:00,55.62,55.77,55.58,55.71,189170.0,48.0974,48.2271,48.0628,48.1752,189170.0
2020-11-09 12:10:00,55.71,55.85,55.62,55.82,132593.0,48.1752,48.2963,48.0974,48.2703,132593.0
2020-11-09 12:15:00,55.83,55.98,55.8,55.89,149490.0,48.279,48.4087,48.253,48.3309,149490.0
2020-11-09 12:20:00,55.89,56.11,55.86,56.08,180080.0,48.3309,48.5211,48.3049,48.4952,180080.0
2020-11-09 12:25:00,56.07,56.44,56.05,56.4,275920.0,48.4865,48.8065,48.4692,48.7719,275920.0
2020-11-09 12:30:00,56.4,56.47,56.31,56.47,277858.0,48.7719,48.8324,48.6941,48.8324,277858.0
2020-11-09 12:35:00,56.48,56.59,56.41,56.56,147697.0,48.8411,48.9362,48.7805,48.9103,147697.0
2020-11-09 12:40:00,56.57,56.57,56.32,56.33,239830.0,48.9189,48.9189,48.7027,48.7114,239830.0
2020-11-09 12:45:00,56.33,56.34,56.19,56.21,117739.0,48.7114,48.72,48.5903,48.6076,117739.0
2020-11-09 12:50:00,56.21,56.23,56.02,56.04,101760.0,48.6076,48.6249,48.4433,48.4606,101760.0
2020-11-09 12:55:00,56.04,56.15,56.02,56.14,111601.0,48.4606,48.5557,48.4433,48.5471,111601.0
2020-11-09 13:00:00,56.14,56.22,56.07,56.09,113747.0,48.5471,48.6162,48.4865,48.5038,113747.0
2020-11-09 13:05:00,56.1,56.22,56.1,56.19,88582.0,48.5125,48.6162,48.5125,48.5903,88582.0
2020-11-09 13:10:00,56.19,56.25,56.11,56.25,158500.0,48.5903,48.6422,48.5211,48.6422,158500.0
2020-11-09 13:15:00,56.25,56.3,56.19,56.24,266535.0,48.6422,48.6854,48.5903,48.6335,266535.0
2020-11-09 13:20:00,56.23,56.31,56.21,56.3,154596.0,48.6249,48.6941,48.6076,48.6854,154596.0
2020-11-09 13:25:00,56.3,56.41,56.29,56.36,167113.0,48.6854,48.7805,48.6768,48.7373,167113.0
2020-11-09 13:30:00,56.36,56.49,56.33,56.47,123998.0,48.7373,48.8497,48.7114,48.8324,123998.0
2020-11-09 13:35:00,56.46,56.59,56.43,56.48,199242.0,48.8238,48.9362,48.7978,48.8411,199242.0
2020-11-09 13:40:00,56.48,56.51,56.39,56.5,95391.0,48.8411,48.867,48.7633,48.8584,95391.0
2020-11-09 13:45:00,56.5,56.64,56.5,56.63,120638.0,48.8584,48.9794,48.8584,48.9708,120638.0
2020-11-09 13:50:00,56.62,56.72,56.47,56.58,114692.0,48.9621,49.0486,48.8324,48.9276,114692.0
2020-11-09 13:55:00,56.58,56.64,56.51,56.54,141307.0,48.9276,48.9794,48.867,48.893,141307.0
2020-11-09 14:00:00,56.54,56.61,56.43,56.49,135328.0,48.893,48.9535,48.7978,48.8497,135328.0
2020-11-09 14:05:00,56.5,56.55,56.44,56.5,84104.0,48.8584,48.9016,48.8065,48.8584,84104.0
2020-11-09 14:10:00,56.49,56.62,56.37,56.53,132866.0,48.8497,48.9621,48.746,48.8843,132866.0
2020-11-09 14:15:00,56.54,56.7,56.48,56.61,141356.0,48.893,49.0313,48.8411,48.9535,141356.0
2020-11-09 14:20:00,56.61,56.61,56.41,56.51,169906.0,48.9535,48.9535,48.7805,48.867,169906.0
2020-11-09 14:25:00,56.51,56.58,56.47,56.52,206305.0,48.867,48.9276,48.8324,48.8757,206305.0
2020-11-09 14:30:00,56.51,56.51,56.25,56.32,200868.0,48.867,48.867,48.6422,48.7027,200868.0
2020-11-09 14:35:00,56.31,56.57,56.31,56.56,212189.0,48.6941,48.9189,48.6941,48.9103,212189.0
2020-11-09 14:40:00,56.56,56.64,56.46,56.5,235208.0,48.9103,48.9794,48.8238,48.8584,235208.0
2020-11-09 14:45:00,56.49,56.54,56.43,56.51,178185.0,48.8497,48.893,48.7978,48.867,178185.0
2020-11-09 14:50:00,56.52,56.53,56.37,56.44,143502.0,48.8757,48.8843,48.746,48.8065,143502.0
2020-11-09 14:55:00,56.44,56.52,56.41,56.46,156189.0,48.8065,48.8757,48.7805,48.8238,156189.0
2020-11-09 15:00:00,56.47,56.56,56.42,56.55,213313.0,48.8324,48.9103,48.7892,48.9016,213313.0
2020-11-09 15:05:00,56.55,56.67,56.52,56.66,223259.0,48.9016,49.0054,48.8757,48.9967,223259.0
2020-11-09 15:10:00,56.67,56.85,56.62,56.77,305981.0,49.0054,49.161,48.9621,49.0919,305981.0
2020-11-09 15:15:00,56.78,56.91,56.77,56.79,316797.0,49.1005,49.2129,49.0919,49.1092,316797.0
2020-11-09 15:20:00,56.78,56.79,56.64,56.78,328925.0,49.1005,49.1092,48.9794,49.1005,328925.0
2020-11-09 15:25:00,56.78,56.8,56.57,56.59,526447.0,49.1005,49.1178,48.9189,48.9362,526447.0
2020-11-09 15:30:00,56.59,56.76,56.58,56.64,305517.0,48.9362,49.0832,48.9276,48.9794,305517.0
2020-11-09 15:35:00,56.64,56.82,56.64,56.81,241793.0,48.9794,49.1351,48.9794,49.1264,241793.0
2020-11-09 15:40:00,56.8,56.81,56.53,56.62,585957.0,49.1178,49.1264,48.8843,48.9621,585957.0
2020-11-09 15:45:00,56.62,56.74,56.55,56.56,741788.0,48.9621,49.0659,48.9016,48.9103,741788.0
2020-11-09 15:50:00,56.55,56.55,56.03,56.04,878233.0,48.9016,48.9016,48.4519,48.4606,878233.0
2020-11-09 15:55:00,56.04,56.2,55.94,56.04,1503047.0,48.4606,48.5989,48.3741,48.4606,1503047.0
2020-11-10 09:30:00,56.59,56.82,56.14,56.17,952047.0,48.9362,49.1351,48.5471,48.573,952047.0
2020-11-10 09:35:00,56.17,56.19,55.7,56.04,603627.0,48.573,48.5903,48.1666,48.4606,603627.0
2020-11-10 09:40:00,56.02,56.04,55.45,55.5,554713.0,48.4433,48.4606,47.9504,47.9936,554713.0
2020-11-10 09:45:00,55.49,55.69,55.28,55.41,281001.0,47.985,48.1579,47.8034,47.9158,281001.0
2020-11-10 09:50:00,55.41,55.6,55.38,55.5,220836.0,47.9158,48.0801,47.8899,47.9936,220836.0
2020-11-10 09:55:00,55.5,55.56,55.34,55.4,270979.0,47.9936,48.0455,47.8553,47.9071,270979.0
2020-11-10 10:00:00,55.4,55.55,55.08,55.51,433340.0,47.9071,48.0369,47.6304,48.0023,433340.0
2020-11-10 10:05:00,55.5,55.63,55.38,55.48,160268.0,47.9936,48.106,47.8899,47.9763,160268.0
2020-11-10 10:10:00,55.48,55.66,55.47,55.65,105108.0,47.9763,48.132,47.9677,48.1233,105108.0
2020-11-10 10:15:00,55.63,55.71,55.55,55.62,201054.0,48.106,48.1752,48.0369,48.0974,201054.0
2020-11-10 10:20:00,55.6,55.62,55.29,55.36,166480.0,48.0801,48.0974,47.812,47.8726,166480.0
2020-11-10 10:25:00,55.35,55.37,55.21,55.33,104087.0,47.8639,47.8812,47.7428,47.8466,104087.0
2020-11-10 10:30:00,55.33,55.39,55.08,55.11,158854.0,47.8466,47.8985,47.6304,47.6564,158854.0
2020-11-10 10:35:00,55.11,55.13,54.93,55.07,224045.0,47.6564,47.6737,47.5007,47.6218,224045.0
2020-11-10 10:40:00,55.07,55.24,54.94,55.04,269089.0,47.6218,47.7688,47.5094,47.5958,269089.0
2020-11-10 10:45:00,55.04,55.17,54.91,55.12,293884.0,47.5958,47.7083,47.4834,47.665,293884.0
2020-11-10 10:50:00,55.12,55.21,55.04,55.16,113412.0,47.665,47.7428,47.5958,47.6996,113412.0
2020-11-10 10:55:00,55.15,55.21,55.11,55.12,88956.0,47.691,47.7428,47.6564,47.665,88956.0
2020-11-10 11:00:00,55.11,55.31,55.07,55.31,84496.0,47.6564,47.8293,47.6218,47.8293,84496.0
2020-11-10 11:05:00,55.3,55.36,55.18,55.27,108815.0,47.8207,47.8726,47.7169,47.7947,108815.0
2020-11-10 11:10:00,55.26,55.39,55.26,55.28,125865.0,47.7861,47.8985,47.7861,47.8034,125865.0
2020-11-10 11:15:00,55.28,55.28,55.06,55.07,95501.0,47.8034,47.8034,47.6131,47.6218,95501.0
2020-11-10 11:20:00,55.06,55.07,54.89,55.0,97917.0,47.6131,47.6218,47.4661,47.5612,97917.0
2020-11-10 11:25:00,55.01,55.22,55.01,55.18,74234.0,47.5699,47.7515,47.5699,47.7169,74234.0
2020-11-10 11:30:00,55.17,55.33,55.13,55.28,159898.0,47.7083,47.8466,47.6737,47.8034,159898.0
2020-11-10 11:35:00,55.29,55.35,55.2,55.33,79602.0,47.812,47.8639,47.7342,47.8466,79602.0
2020-11-10 11:40:00,55.34,55.47,55.33,55.39,92717.0,47.8553,47.9677,47.8466,47.8985,92717.0
2020-11-10 11:45:00,55.39,55.48,55.31,55.33,88058.0,47.8985,47.9763,47.8293,47.8466,88058.0
2020-11-10 11:50:00,55.32,55.43,55.31,55.4,73243.0,47.838,47.9331,47.8293,47.9071,73243.0
2020-11-10 11:55:00,55.4,55.46,55.39,55.41,96055.0,47.9071,47.959,47.8985,47.9158,96055.0
2020-11-10 12:00:00,55.41,55.61,55.39,55.55,89119.0,47.9158,48.0887,47.8985,48.0369,89119.0
2020-11-10 12:05:00,55.55,55.56,55.43,55.47,59791.0,48.0369,48.0455,47.9331,47.9677,59791.0
2020-11-10 12:10:00,55.47,55.54,55.45,55.54,44372.0,47.9677,48.0282,47.9504,48.0282,44372.0
2020-11-10 12:15:00,55.53,55.56,55.48,55.52,107002.0,48.0196,48.0455,47.9763,48.0109,107002.0
2020-11-10 12:20:00,55.53,55.6,55.52,55.6,34154.0,48.0196,48.0801,48.0109,48.0801,34154.0
2020-11-10 12:25:00,55.6,55.66,55.56,55.65,73998.0,48.0801,48.132,48.0455,48.1233,73998.0
2020-11-10 12:30:00,55.65,55.77,55.64,55.68,57599.0,48.1233,48.2271,48.1147,48.1493,57599.0
2020-11-10 12:35:00,55.68,55.68,55.56,55.6,83951.0,48.1493,48.1493,48.0455,48.0801,83951.0
2020-11-10 12:40:00,55.6,55.7,55.59,55.68,80554.0,48.0801,48.1666,48.0715,48.1493,80554.0
2020-11-10 12:45:00,55.68,55.82,55.68,55.79,60392.0,48.1493,48.2703,48.1493,48.2444,60392.0
2020-11-10 12:50:00,55.8,55.91,55.76,55.83,57610.0,48.253,48.3482,48.2185,48.279,57610.0
2020-11-10 12:55:00,55.83,55.87,55.73,55.75,50077.0,48.279,48.3136,48.1925,48.2098,50077.0
2020-11-10 13:00:00,55.75,55.79,55.66,55.7,58370.0,48.2098,48.2444,48.132,48.1666,58370.0
2020-11-10 13:05:00,55.7,55.74,55.65,55.7,59400.0,48.1666,48.2012,48.1233,48.1666,59400.0
2020-11-10 13:10:00,55.71,55.74,55.56,55.56,63768.0,48.1752,48.2012,48.0455,48.0455,63768.0
2020-11-10 13:15:00,55.55,55.58,55.48,55.49,75636.0,48.0369,48.0628,47.9763,47.985,75636.0
2020-11-10 13:20:00,55.5,55.51,55.33,55.34,77938.0,47.9936,48.0023,47.8466,47.8553,77938.0
2020-11-10 13:25:00,55.34,55.35,55.27,55.32,58562.0,47.8553,47.8639,47.7947,47.838,58562.0
2020-11-10 13:30:00,55.31,55.31,55.17,55.24,67128.0,47.8293,47.8293,47.7083,47.7688,67128.0
2020-11-10 13:35:00,55.26,55.43,55.24,55.4,89267.0,47.7861,47.9331,47.7688,47.9071,89267.0
2020-11-10 13:40:00,55.39,55.42,55.34,55.41,54482.0,47.8985,47.9244,47.8553,47.9158,54482.0
2020-11-10 13:45:00,55.4,55.44,55.37,55.41,28853.0,47.9071,47.9417,47.8812,47.9158,28853.0
2020-11-10 13:50:00,55.42,55.43,55.36,55.41,60317.0,47.9244,47.9331,47.8726,47.9158,60317.0
2020-11-10 13:55:00,55.41,55.59,55.39,55.58,60289.0,47.9158,48.0715,47.8985,48.0628,60289.0
2020-11-10 14:00:00,55.58,55.66,55.55,55.65,70837.0,48.0628,48.132,48.0369,48.1233,70837.0
2020-11-10 14:05:00,55.65,55.72,55.61,55.72,64992.0,48.1233,48.1839,48.0887,48.1839,64992.0
2020-11-10 14:10:00,55.72,55.77,55.58,55.61,126561.0,48.1839,48.2271,48.0628,48.0887,126561.0
2020-11-10 14:15:00,55.61,55.66,55.49,55.56,49706.0,48.0887,48.132,47.985,48.0455,49706.0
2020-11-10 14:20:00,55.55,55.61,55.5,55.56,83896.0,48.0369,48.0887,47.9936,48.0455,83896.0
2020-11-10 14:25:00,55.57,55.62,55.46,55.55,76002.0,48.0542,48.0974,47.959,48.0369,76002.0
2020-11-10 14:30:00,55.54,55.67,55.54,55.6,49772.0,48.0282,48.1406,48.0282,48.0801,49772.0
2020-11-10 14:35:00,55.6,55.67,55.51,55.64,46085.0,48.0801,48.1406,48.0023,48.1147,46085.0
2020-11-10 14:40:00,55.64,55.7,55.47,55.53,108891.0,48.1147,48.1666,47.9677,48.0196,108891.0
2020-11-10 14:45:00,55.54,55.62,55.52,55.59,58934.0,48.0282,48.0974,48.0109,48.0715,58934.0
2020-11-10 14:50:00,55.6,55.6,55.5,55.52,153071.0,48.0801,48.0801,47.9936,48.0109,153071.0
2020-11-10 14:55:00,55.52,55.7,55.52,55.65,106112.0,48.0109,48.1666,48.0109,48.1233,106112.0
2020-11-10 15:00:00,55.65,55.75,55.62,55.64,110628.0,48.1233,48.2098,48.0974,48.1147,110628.0
2020-11-10 15:05:00,55.65,55.67,55.61,55.66,54029.0,48.1233,48.1406,48.0887,48.132,54029.0
2020-11-10 15:10:00,55.66,55.73,55.65,55.7,61498.0,48.132,48.1925,48.1233,48.1666,61498.0
2020-11-10 15:15:00,55.71,55.92,55.71,55.89,71371.0,48.1752,48.3568,48.1752,48.3309,71371.0
2020-11-10 15:20:00,55.89,55.95,55.87,55.9,122585.0,48.3309,48.3828,48.3136,48.3395,122585.0
2020-11-10 15:25:00,55.89,55.89,55.76,55.85,128280.0,48.3309,48.3309,48.2185,48.2963,128280.0
2020-11-10 15:30:00,55.86,55.87,55.69,55.77,112853.0,48.3049,48.3136,48.1579,48.2271,112853.0
2020-11-10 15:35:00,55.78,55.81,55.56,55.57,157824.0,48.2358,48.2617,48.0455,48.0542,157824.0
2020-11-10 15:40:00,55.58,55.77,55.57,55.72,155575.0,48.0628,48.2271,48.0542,48.1839,155575.0
2020-11-10 15:45:00,55.73,55.78,55.7,55.76,244104.0,48.1925,48.2358,48.1666,48.2185,244104.0
2020-11-10 15:50:00,55.76,55.84,55.66,55.8,362531.0,48.2185,48.2876,48.132,48.253,362531.0
2020-11-10 15:55:00,55.81,55.94,55.71,55.75,862797.0,48.2617,48.3741,48.1752,48.2098,862797.0
2020-11-11 09:30:00,55.94,55.97,55.76,55.92,285919.0,48.3741,48.4001,48.2185,48.3568,285919.0
2020-11-11 09:35:00,55.93,55.94,55.65,55.67,287790.0,48.3655,48.3741,48.1233,48.1406,287790.0
2020-11-11 09:40:00,55.68,55.7,55.39,55.44,125515.0,48.1493,48.1666,47.8985,47.9417,125515.0
2020-11-11 09:45:00,55.45,55.75,55.4,55.64,216843.0,47.9504,48.2098,47.9071,48.1147,216843.0
2020-11-11 09:50:00,55.63,55.77,55.57,55.64,82643.0,48.106,48.2271,48.0542,48.1147,82643.0
2020-11-11 09:55:00,55.65,55.69,55.47,55.48,97515.0,48.1233,48.1579,47.9677,47.9763,97515.0
2020-11-11 10:00:00,55.49,55.58,55.4,55.56,90120.0,47.985,48.0628,47.9071,48.0455,90120.0
2020-11-11 10:05:00,55.56,55.59,55.45,55.48,41940.0,48.0455,48.0715,47.9504,47.9763,41940.0
2020-11-11 10:10:00,55.48,55.71,55.46,55.7,67871.0,47.9763,48.1752,47.959,48.1666,67871.0
2020-11-11 10:15:00,55.7,55.72,55.58,55.58,38088.0,48.1666,48.1839,48.0628,48.0628,38088.0
2020-11-11 10:20:00,55.59,55.66,55.55,55.56,45203.0,48.0715,48.132,48.0369,48.0455,45203.0
2020-11-11 10:25:00,55.56,55.74,55.56,55.73,67631.0,48.0455,48.2012,48.0455,48.1925,67631.0
2020-11-11 10:30:00,55.74,56.03,55.74,56.02,97780.0,48.2012,48.4519,48.2012,48.4433,97780.0
2020-11-11 10:35:00,56.03,56.12,55.95,56.11,66937.0,48.4519,48.5298,48.3828,48.5211,66937.0
2020-11-11 10:40:00,56.11,56.12,56.05,56.05,79714.0,48.5211,48.5298,48.4692,48.4692,79714.0
2020-11-11 10:45:00,56.05,56.12,55.94,55.95,71433.0,48.4692,48.5298,48.3741,48.3828,71433.0
2020-11-11 10:50:00,55.94,55.99,55.85,55.86,60978.0,48.3741,48.4174,48.2963,48.3049,60978.0
2020-11-11 10:55:00,55.86,55.94,55.83,55.94,72522.0,48.3049,48.3741,48.279,48.3741,72522.0
2020-11-11 11:00:00,55.93,56.06,55.92,56.01,44746.0,48.3655,48.4779,48.3568,48.4346,44746.0
2020-11-11 11:05:00,56.0,56.15,55.97,56.13,76144.0,48.426,48.5557,48.4001,48.5384,76144.0
2020-11-11 11:10:00,56.13,56.23,56.11,56.17,95929.0,48.5384,48.6249,48.5211,48.573,95929.0
2020-11-11 11:15:00,56.18,56.33,56.18,56.32,56989.0,48.5817,48.7114,48.5817,48.7027,56989.0
2020-11-11 11:20:00,56.31,56.35,56.24,56.34,58101.0,48.6941,48.7287,48.6335,48.72,58101.0
2020-11-11 11:25:00,56.34,56.36,56.29,56.33,40770.0,48.72,48.7373,48.6768,48.7114,40770.0
2020-11-11 11:30:00,56.33,56.38,56.32,56.36,56405.0,48.7114,48.7546,48.7027,48.7373,56405.0
2020-11-11 11:35:00,56.35,56.37,56.27,56.28,42764.0,48.7287,48.746,48.6595,48.6681,42764.0
2020-11-11 11:40:00,56.29,56.36,56.28,56.34,37682.0,48.6768,48.7373,48.6681,48.72,37682.0
2020-11-11 11:45:00,56.34,56.37,56.2,56.25,64588.0,48.72,48.746,48.5989,48.6422,64588.0
2020-11-11 11:50:00,56.25,56.32,56.23,56.26,70655.0,48.6422,48.7027,48.6249,48.6508,70655.0
2020-11-11 11:55:00,56.25,56.27,56.22,56.23,54450.0,48.6422,48.6595,48.6162,48.6249,54450.0
2020-11-11 12:00:00,56.23,56.31,56.22,56.26,49071.0,48.6249,48.6941,48.6162,48.6508,49071.0
2020-11-11 12:05:00,56.26,56.36,56.23,56.35,68419.0,48.6508,48.7373,48.6249,48.7287,68419.0
2020-11-11 12:10:00,56.34,56.35,56.24,56.24,29792.0,48.72,48.7287,48.6335,48.6335,29792.0
2020-11-11 12:15:00,56.24,56.27,56.21,56.22,35049.0,48.6335,48.6595,48.6076,48.6162,35049.0
2020-11-11 12:20:00,56.22,56.22,56.12,56.13,39617.0,48.6162,48.6162,48.5298,48.5384,39617.0
2020-11-11 12:25:00,56.12,56.18,56.07,56.15,49849.0,48.5298,48.5817,48.4865,48.5557,49849.0
2020-11-11 12:30:00,56.15,56.17,56.13,56.16,33006.0,48.5557,48.573,48.5384,48.5644,33006.0
2020-11-11 12:35:00,56.16,56.25,56.15,56.22,32903.0,48.5644,48.6422,48.5557,48.6162,32903.0
2020-11-11 12:40:00,56.23,56.3,56.2,56.24,45541.0,48.6249,48.6854,48.5989,48.6335,45541.0
2020-11-11 12:45:00,56.24,56.35,56.24,56.31,26873.0,48.6335,48.7287,48.6335,48.6941,26873.0
2020-11-11 12:50:00,56.32,56.39,56.3,56.37,28514.0,48.7027,48.7633,48.6854,48.746,28514.0
2020-11-11 12:55:00,56.38,56.44,56.35,56.37,71191.0,48.7546,48.8065,48.7287,48.746,71191.0
2020-11-11 13:00:00,56.38,56.41,56.3,56.36,30756.0,48.7546,48.7805,48.6854,48.7373,30756.0
2020-11-11 13:05:00,56.35,56.35,56.24,56.26,33157.0,48.7287,48.7287,48.6335,48.6508,33157.0
2020-11-11 13:10:00,56.26,56.27,56.23,56.24,46584.0,48.6508,48.6595,48.6249,48.6335,46584.0
2020-11-11 13:15:00,56.24,56.35,56.19,56.33,49819.0,48.6335,48.7287,48.5903,48.7114,49819.0
2020-11-11 13:20:00,56.34,56.49,56.34,56.48,127554.0,48.72,48.8497,48.72,48.8411,127554.0
2020-11-11 13:25:00,56.47,56.54,56.44,56.53,201177.0,48.8324,48.893,48.8065,48.8843,201177.0
2020-11-11 13:30:00,56.53,56.54,56.5,56.51,82747.0,48.8843,48.893,48.8584,48.867,82747.0
2020-11-11 13:35:00,56.51,56.67,56.51,56.62,161568.0,48.867,49.0054,48.867,48.9621,161568.0
2020-11-11 13:40:00,56.63,56.65,56.51,56.55,116056.0,48.9708,48.9881,48.867,48.9016,116056.0
2020-11-11 13:45:00,56.55,56.6,56.53,56.58,56279.0,48.9016,48.9448,48.8843,48.9276,56279.0
2020-11-11 13:50:00,56.58,56.65,56.54,56.59,62940.0,48.9276,48.9881,48.893,48.9362,62940.0
2020-11-11 13:55:00,56.59,56.59,56.38,56.39,62861.0,48.9362,48.9362,48.7546,48.7633,62861.0
2020-11-11 14:00:00,56.4,56.52,56.4,56.49,45998.0,48.7719,48.8757,48.7719,48.8497,45998.0
2020-11-11 14:05:00,56.49,56.53,56.46,56.46,35147.0,48.8497,48.8843,48.8238,48.8238,35147.0
2020-11-11 14:10:00,56.46,56.61,56.46,56.55,88282.0,48.8238,48.9535,48.8238,48.9016,88282.0
2020-11-11 14:15:00,56.55,56.6,56.54,56.55,49640.0,48.9016,48.9448,48.893,48.9016,49640.0
2020-11-11 14:20:00,56.54,56.59,56.47,56.48,38801.0,48.893,48.9362,48.8324,48.8411,38801.0
2020-11-11 14:25:00,56.48,56.5,56.34,56.37,46038.0,48.8411,48.8584,48.72,48.746,46038.0
2020-11-11 14:30:00,56.38,56.49,56.37,56.44,49387.0,48.7546,48.8497,48.746,48.8065,49387.0
2020-11-11 14:35:00,56.44,56.47,56.37,56.39,42922.0,48.8065,48.8324,48.746,48.7633,42922.0
2020-11-11 14:40:00,56.38,56.38,56.27,56.28,84312.0,48.7546,48.7546,48.6595,48.6681,84312.0
2020-11-11 14:45:00,56.29,56.31,56.13,56.13,168672.0,48.6768,48.6941,48.5384,48.5384,168672.0
2020-11-11 14:50:00,56.13,56.17,56.07,56.15,54065.0,48.5384,48.573,48.4865,48.5557,54065.0
2020-11-11 14:55:00,56.15,56.26,56.14,56.25,74276.0,48.5557,48.6508,48.5471,48.6422,74276.0
2020-11-11 15:00:00,56.25,56.28,56.17,56.19,69470.0,48.6422,48.6681,48.573,48.5903,69470.0
2020-11-11 15:05:00,56.18,56.25,56.14,56.23,55207.0,48.5817,48.6422,48.5471,48.6249,55207.0
2020-11-11 15:10:00,56.24,56.26,56.16,56.2,64721.0,48.6335,48.6508,48.5644,48.5989,64721.0
2020-11-11 15:15:00,56.2,56.2,56.14,56.15,35976.0,48.5989,48.5989,48.5471,48.5557,35976.0
2020-11-11 15:20:00,56.15,56.16,56.04,56.1,97649.0,48.5557,48.5644,48.4606,48.5125,97649.0
2020-11-11 15:25:00,56.1,56.13,55.96,55.96,78675.0,48.5125,48.5384,48.3914,48.3914,78675.0
2020-11-11 15:30:00,55.96,56.07,55.93,56.03,97238.0,48.3914,48.4865,48.3655,48.4519,97238.0
2020-11-11 15:35:00,56.02,56.02,55.94,55.95,114574.0,48.4433,48.4433,48.3741,48.3828,114574.0
2020-11-11 15:40:00,55.95,56.11,55.93,56.1,142454.0,48.3828,48.5211,48.3655,48.5125,142454.0
2020-11-11 15:45:00,56.08,56.19,56.07,56.19,115054.0,48.4952,48.5903,48.4865,48.5903,115054.0
2020-11-11 15:50:00,56.18,56.27,56.18,56.23,163448.0,48.5817,48.6595,48.5817,48.6249,163448.0
2020-11-11 15:55:00,56.23,56.36,56.18,56.35,569446.0,48.6249,48.7373,48.5817,48.7287,569446.0
2020-11-12 09:30:00,55.5,55.62,55.21,55.25,253871.0,47.9936,48.0974,47.7428,47.7774,253871.0
2020-11-12 09:35:00,55.25,55.41,55.22,55.26,97863.0,47.7774,47.9158,47.7515,47.7861,97863.0
2020-11-12 09:40:00,55.26,55.28,55.03,55.08,104468.0,47.7861,47.8034,47.5872,47.6304,104468.0
2020-11-12 09:45:00,55.08,55.29,55.07,55.16,92144.0,47.6304,47.812,47.6218,47.6996,92144.0
2020-11-12 09:50:00,55.14,55.31,55.08,55.31,62463.0,47.6823,47.8293,47.6304,47.8293,62463.0
2020-11-12 09:55:00,55.3,55.48,55.23,55.48,73436.0,47.8207,47.9763,47.7601,47.9763,73436.0
2020-11-12 10:00:00,55.45,55.65,55.42,55.62,85360.0,47.9504,48.1233,47.9244,48.0974,85360.0
2020-11-12 10:05:00,55.62,55.73,55.57,55.7,59918.0,48.0974,48.1925,48.0542,48.1666,59918.0
2020-11-12 10:10:00,55.71,55.81,55.67,55.77,59851.0,48.1752,48.2617,48.1406,48.2271,59851.0
2020-11-12 10:15:00,55.77,55.9,55.76,55.87,64299.0,48.2271,48.3395,48.2185,48.3136,64299.0
2020-11-12 10:20:00,55.84,55.88,55.68,55.68,55730.0,48.2876,48.3222,48.1493,48.1493,55730.0
2020-11-12 10:25:00,55.68,55.78,55.68,55.7,60607.0,48.1493,48.2358,48.1493,48.1666,60607.0
2020-11-12 10:30:00,55.7,55.75,55.6,55.62,39216.0,48.1666,48.2098,48.0801,48.0974,39216.0
2020-11-12 10:35:00,55.61,55.79,55.61,55.71,42193.0,48.0887,48.2444,48.0887,48.1752,42193.0
2020-11-12 10:40:00,55.71,55.79,55.7,55.78,38280.0,48.1752,48.2444,48.1666,48.2358,38280.0
2020-11-12 10:45:00,55.77,55.77,55.67,55.7,27195.0,48.2271,48.2271,48.1406,48.1666,27195.0
2020-11-12 10:50:00,55.69,55.88,55.67,55.88,44728.0,48.1579,48.3222,48.1406,48.3222,44728.0
2020-11-12 10:55:00,55.89,55.93,55.82,55.83,43651.0,48.3309,48.3655,48.2703,48.279,43651.0
2020-11-12 11:00:00,55.84,55.89,55.74,55.88,47585.0,48.2876,48.3309,48.2012,48.3222,47585.0
2020-11-12 11:05:00,55.87,55.92,55.83,55.84,44404.0,48.3136,48.3568,48.279,48.2876,44404.0
2020-11-12 11:10:00,55.84,55.9,55.77,55.86,40612.0,48.2876,48.3395,48.2271,48.3049,40612.0
2020-11-12 11:15:00,55.88,55.89,55.79,55.88,43002.0,48.3222,48.3309,48.2444,48.3222,43002.0
2020-11-12 11:20:00,55.88,55.9,55.8,55.8,28383.0,48.3222,48.3395,48.253,48.253,28383.0
2020-11-12 11:25:00,55.8,55.8,55.67,55.67,39625.0,48.253,48.253,48.1406,48.1406,39625.0
2020-11-12 11:30:00,55.68,55.73,55.67,55.7,27020.0,48.1493,48.1925,48.1406,48.1666,27020.0
2020-11-12 11:35:00,55.69,55.72,55.66,55.66,18025.0,48.1579,48.1839,48.132,48.132,18025.0
2020-11-12 11:40:00,55.66,55.69,55.62,55.68,42959.0,48.132,48.1579,48.0974,48.1493,42959.0
2020-11-12 11:45:00,55.68,55.81,55.68,55.79,33632.0,48.1493,48.2617,48.1493,48.2444,33632.0
2020-11-12 11:50:00,55.79,55.85,55.78,55.8,26978.0,48.2444,48.2963,48.2358,48.253,26978.0
2020-11-12 11:55:00,55.8,55.83,55.76,55.76,25974.0,48.253,48.279,48.2185,48.2185,25974.0
2020-11-12 12:00:00,55.76,55.76,55.68,55.68,39914.0,48.2185,48.2185,48.1493,48.1493,39914.0
2020-11-12 12:05:00,55.69,55.71,55.65,55.71,34248.0,48.1579,48.1752,48.1233,48.1752,34248.0
2020-11-12 12:10:00,55.7,55.77,55.65,55.72,30076.0,48.1666,48.2271,48.1233,48.1839,30076.0
2020-11-12 12:15:00,55.7,55.79,55.68,55.78,33973.0,48.1666,48.2444,48.1493,48.2358,33973.0
2020-11-12 12:20:00,55.78,55.87,55.77,55.83,46632.0,48.2358,48.3136,48.2271,48.279,46632.0
2020-11-12 12:25:00,55.82,55.83,55.67,55.71,136754.0,48.2703,48.279,48.1406,48.1752,136754.0
2020-11-12 12:30:00,55.7,55.73,55.61,55.62,34795.0,48.1666,48.1925,48.0887,48.0974,34795.0
2020-11-12 12:35:00,55.62,55.67,55.55,55.59,72161.0,48.0974,48.1406,48.0369,48.0715,72161.0
2020-11-12 12:40:00,55.57,55.59,55.43,55.44,47789.0,48.0542,48.0715,47.9331,47.9417,47789.0
2020-11-12 12:45:00,55.43,55.46,55.32,55.33,91189.0,47.9331,47.959,47.838,47.8466,91189.0
2020-11-12 12:50:00,55.33,55.44,55.29,55.44,77764.0,47.8466,47.9417,47.812,47.9417,77764.0
2020-11-12 12:55:00,55.45,55.48,55.41,55.43,40939.0,47.9504,47.9763,47.9158,47.9331,40939.0
2020-11-12 13:00:00,55.42,55.56,55.42,55.51,52865.0,47.9244,48.0455,47.9244,48.0023,52865.0
2020-11-12 13:05:00,55.52,55.52,55.39,55.45,34073.0,48.0109,48.0109,47.8985,47.9504,34073.0
2020-11-12 13:10:00,55.46,55.48,55.32,55.48,75018.0,47.959,47.9763,47.838,47.9763,75018.0
2020-11-12 13:15:00,55.47,55.47,55.33,55.42,158906.0,47.9677,47.9677,47.8466,47.9244,158906.0
2020-11-12 13:20:00,55.43,55.53,55.37,55.4,80550.0,47.9331,48.0196,47.8812,47.9071,80550.0
2020-11-12 13:25:00,55.39,55.53,55.37,55.45,107304.0,47.8985,48.0196,47.8812,47.9504,107304.0
2020-11-12 13:30:00,55.45,55.59,55.41,55.56,62691.0,47.9504,48.0715,47.9158,48.0455,62691.0
2020-11-12 13:35:00,55.55,55.64,55.5,55.57,51076.0,48.0369,48.1147,47.9936,48.0542,51076.0
2020-11-12 13:40:00,55.57,55.59,55.53,55.56,37765.0,48.0542,48.0715,48.0196,48.0455,37765.0
2020-11-12 13:45:00,55.56,55.57,55.49,55.54,43344.0,48.0455,48.0542,47.985,48.0282,43344.0
2020-11-12 13:50:00,55.55,55.62,55.53,55.59,38775.0,48.0369,48.0974,48.0196,48.0715,38775.0
2020-11-12 13:55:00,55.58,55.59,55.52,55.56,31647.0,48.0628,48.0715,48.0109,48.0455,31647.0
2020-11-12 14:00:00,55.55,55.68,55.54,55.66,33033.0,48.0369,48.1493,48.0282,48.132,33033.0
2020-11-12 14:05:00,55.66,55.67,55.56,55.57,40316.0,48.132,48.1406,48.0455,48.0542,40316.0
2020-11-12 14:10:00,55.58,55.6,55.47,55.49,33898.0,48.0628,48.0801,47.9677,47.985,33898.0
2020-11-12 14:15:00,55.49,55.52,55.45,55.48,42637.0,47.985,48.0109,47.9504,47.9763,42637.0
2020-11-12 14:20:00,55.5,55.61,55.46,55.57,63221.0,47.9936,48.0887,47.959,48.0542,63221.0
2020-11-12 14:25:00,55.56,55.6,55.53,55.55,47017.0,48.0455,48.0801,48.0196,48.0369,47017.0
2020-11-12 14:30:00,55.54,55.7,55.49,55.59,69846.0,48.0282,48.1666,47.985,48.0715,69846.0
2020-11-12 14:35:00,55.58,55.63,55.5,55.52,42557.0,48.0628,48.106,47.9936,48.0109,42557.0
2020-11-12 14:40:00,55.53,55.53,55.36,55.38,65298.0,48.0196,48.0196,47.8726,47.8899,65298.0
2020-11-12 14:45:00,55.36,55.4,55.25,55.26,94896.0,47.8726,47.9071,47.7774,47.7861,94896.0
2020-11-12 14:50:00,55.27,55.31,55.2,55.23,100429.0,47.7947,47.8293,47.7342,47.7601,100429.0
2020-11-12 14:55:00,55.23,55.3,55.19,55.23,126606.0,47.7601,47.8207,47.7256,47.7601,126606.0
2020-11-12 15:00:00,55.22,55.22,55.08,55.09,121476.0,47.7515,47.7515,47.6304,47.6391,121476.0
2020-11-12 15:05:00,55.1,55.1,54.99,55.05,173042.0,47.6477,47.6477,47.5526,47.6045,173042.0
2020-11-12 15:10:00,55.05,55.12,55.04,55.07,105387.0,47.6045,47.665,47.5958,47.6218,105387.0
2020-11-12 15:15:00,55.06,55.23,55.05,55.22,110692.0,47.6131,47.7601,47.6045,47.7515,110692.0
2020-11-12 15:20:00,55.22,55.32,55.19,55.31,78874.0,47.7515,47.838,47.7256,47.8293,78874.0
2020-11-12 15:25:00,55.31,55.32,55.19,55.19,67591.0,47.8293,47.838,47.7256,47.7256,67591.0
2020-11-12 15:30:00,55.19,55.21,55.09,55.13,92829.0,47.7256,47.7428,47.6391,47.6737,92829.0
2020-11-12 15:35:00,55.12,55.21,55.08,55.21,117888.0,47.665,47.7428,47.6304,47.7428,117888.0
2020-11-12 15:40:00,55.22,55.28,55.16,55.21,122492.0,47.7515,47.8034,47.6996,47.7428,122492.0
2020-11-12 15:45:00,55.21,55.3,55.16,55.3,159264.0,47.7428,47.8207,47.6996,47.8207,159264.0
2020-11-12 15:50:00,55.32,55.5,55.3,55.5,200435.0,47.838,47.9936,47.8207,47.9936,200435.0
2020-11-12 15:55:00,55.5,55.62,55.48,55.54,438726.0,47.9936,48.0974,47.9763,48.0282,438726.0
2020-11-13 09:30:00,55.96,56.13,55.95,56.11,173528.0,48.3914,48.5384,48.3828,48.5211,173528.0
2020-11-13 09:35:00,56.11,56.11,55.92,56.04,68028.0,48.5211,48.5211,48.3568,48.4606,68028.0
2020-11-13 09:40:00,56.05,56.09,55.91,56.01,77137.0,48.4692,48.5038,48.3482,48.4346,77137.0
2020-11-13 09:45:00,56.01,56.06,55.92,56.02,86340.0,48.4346,48.4779,48.3568,48.4433,86340.0
2020-11-13 09:50:00,56.03,56.14,55.9,56.0,47456.0,48.4519,48.5471,48.3395,48.426,47456.0
2020-11-13 09:55:00,56.01,56.15,56.0,56.08,122875.0,48.4346,48.5557,48.426,48.4952,122875.0
2020-11-13 10:00:00,56.07,56.15,56.02,56.07,146178.0,48.4865,48.5557,48.4433,48.4865,146178.0
2020-11-13 10:05:00,56.06,56.28,56.05,56.24,126790.0,48.4779,48.6681,48.4692,48.6335,126790.0
2020-11-13 10:10:00,56.23,56.36,56.22,56.27,76034.0,48.6249,48.7373,48.6162,48.6595,76034.0
2020-11-13 10:15:00,56.28,56.29,56.16,56.19,70603.0,48.6681,48.6768,48.5644,48.5903,70603.0
2020-11-13 10:20:00,56.19,56.2,56.08,56.18,59030.0,48.5903,48.5989,48.4952,48.5817,59030.0
2020-11-13 10:25:00,56.18,56.29,56.15,56.29,101042.0,48.5817,48.6768,48.5557,48.6768,101042.0
2020-11-13 10:30:00,56.29,56.44,56.28,56.43,98512.0,48.6768,48.8065,48.6681,48.7978,98512.0
2020-11-13 10:35:00,56.43,56.46,56.3,56.35,79240.0,48.7978,48.8238,48.6854,48.7287,79240.0
2020-11-13 10:40:00,56.33,56.49,56.31,56.42,50666.0,48.7114,48.8497,48.6941,48.7892,50666.0
2020-11-13 10:45:00,56.43,56.43,56.3,56.37,40550.0,48.7978,48.7978,48.6854,48.746,40550.0
2020-11-13 10:50:00,56.37,56.43,56.35,56.4,57890.0,48.746,48.7978,48.7287,48.7719,57890.0
2020-11-13 10:55:00,56.4,56.41,56.23,56.29,152554.0,48.7719,48.7805,48.6249,48.6768,152554.0
2020-11-13 11:00:00,56.3,56.36,56.28,56.32,38905.0,48.6854,48.7373,48.6681,48.7027,38905.0
2020-11-13 11:05:00,56.33,56.35,56.23,56.23,48262.0,48.7114,48.7287,48.6249,48.6249,48262.0
2020-11-13 11:10:00,56.23,56.28,56.21,56.23,46660.0,48.6249,48.6681,48.6076,48.6249,46660.0
2020-11-13 11:15:00,56.23,56.31,56.22,56.27,63210.0,48.6249,48.6941,48.6162,48.6595,63210.0
2020-11-13 11:20:00,56.27,56.29,56.24,56.26,38726.0,48.6595,48.6768,48.6335,48.6508,38726.0
2020-11-13 11:25:00,56.26,56.3,56.17,56.28,91270.0,48.6508,48.6854,48.573,48.6681,91270.0
2020-11-13 11:30:00,56.29,56.3,56.22,56.26,59715.0,48.6768,48.6854,48.6162,48.6508,59715.0
2020-11-13 11:35:00,56.26,56.31,56.23,56.29,27176.0,48.6508,48.6941,48.6249,48.6768,27176.0
2020-11-13 11:40:00,56.29,56.34,56.28,56.3,30502.0,48.6768,48.72,48.6681,48.6854,30502.0
2020-11-13 11:45:00,56.31,56.36,56.29,56.35,34144.0,48.6941,48.7373,48.6768,48.7287,34144.0
2020-11-13 11:50:00,56.35,56.38,56.31,56.36,32749.0,48.7287,48.7546,48.6941,48.7373,32749.0
2020-11-13 11:55:00,56.36,56.44,56.34,56.41,74257.0,48.7373,48.8065,48.72,48.7805,74257.0
2020-11-13 12:00:00,56.42,56.46,56.41,56.41,61567.0,48.7892,48.8238,48.7805,48.7805,61567.0
2020-11-13 12:05:00,56.42,56.47,56.4,56.41,23686.0,48.7892,48.8324,48.7719,48.7805,23686.0
2020-11-13 12:10:00,56.42,56.43,56.35,56.38,57861.0,48.7892,48.7978,48.7287,48.7546,57861.0
2020-11-13 12:15:00,56.37,56.44,56.33,56.41,80110.0,48.746,48.8065,48.7114,48.7805,80110.0
2020-11-13 12:20:00,56.4,56.48,56.39,56.45,76516.0,48.7719,48.8411,48.7633,48.8151,76516.0
2020-11-13 12:25:00,56.45,56.53,56.44,56.5,93393.0,48.8151,48.8843,48.8065,48.8584,93393.0
2020-11-13 12:30:00,56.5,56.6,56.48,56.57,62288.0,48.8584,48.9448,48.8411,48.9189,62288.0
2020-11-13 12:35:00,56.57,56.71,56.56,56.7,104246.0,48.9189,49.04,48.9103,49.0313,104246.0
2020-11-13 12:40:00,56.7,56.74,56.67,56.7,105594.0,49.0313,49.0659,49.0054,49.0313,105594.0
2020-11-13 12:45:00,56.7,56.71,56.58,56.59,148660.0,49.0313,49.04,48.9276,48.9362,148660.0
2020-11-13 12:50:00,56.59,56.69,56.58,56.65,70372.0,48.9362,49.0227,48.9276,48.9881,70372.0
2020-11-13 12:55:00,56.65,56.7,56.63,56.68,85562.0,48.9881,49.0313,48.9708,49.014,85562.0
2020-11-13 13:00:00,56.68,56.71,56.61,56.68,128535.0,49.014,49.04,48.9535,49.014,128535.0
2020-11-13 13:05:00,56.69,56.72,56.65,56.71,61091.0,49.0227,49.0486,48.9881,49.04,61091.0
2020-11-13 13:10:00,56.7,56.71,56.54,56.54,129050.0,49.0313,49.04,48.893,48.893,129050.0
2020-11-13 13:15:00,56.55,56.69,56.55,56.69,56245.0,48.9016,49.0227,48.9016,49.0227,56245.0
2020-11-13 13:20:00,56.69,56.7,56.61,56.69,80279.0,49.0227,49.0313,48.9535,49.0227,80279.0
2020-11-13 13:25:00,56.68,56.78,56.68,56.78,84913.0,49.014,49.1005,49.014,49.1005,84913.0
2020-11-13 13:30:00,56.78,56.79,56.71,56.73,58842.0,49.1005,49.1092,49.04,49.0573,58842.0
2020-11-13 13:35:00,56.73,56.8,56.72,56.78,53542.0,49.0573,49.1178,49.0486,49.1005,53542.0
2020-11-13 13:40:00,56.78,56.82,56.75,56.82,59075.0,49.1005,49.1351,49.0746,49.1351,59075.0
2020-11-13 13:45:00,56.82,56.88,56.81,56.87,99121.0,49.1351,49.187,49.1264,49.1783,99121.0
2020-11-13 13:50:00,56.88,56.9,56.8,56.81,76349.0,49.187,49.2043,49.1178,49.1264,76349.0
2020-11-13 13:55:00,56.81,56.83,56.75,56.77,49454.0,49.1264,49.1437,49.0746,49.0919,49454.0
2020-11-13 14:00:00,56.77,56.82,56.75,56.77,60928.0,49.0919,49.1351,49.0746,49.0919,60928.0
2020-11-13 14:05:00,56.77,56.8,56.74,56.76,25267.0,49.0919,49.1178,49.0659,49.0832,25267.0
2020-11-13 14:10:00,56.77,56.78,56.73,56.75,56544.0,49.0919,49.1005,49.0573,49.0746,56544.0
2020-11-13 14:15:00,56.76,56.82,56.74,56.8,109477.0,49.0832,49.1351,49.0659,49.1178,109477.0
2020-11-13 14:20:00,56.81,56.92,56.8,56.87,153385.0,49.1264,49.2216,49.1178,49.1783,153385.0
2020-11-13 14:25:00,56.89,56.91,56.82,56.85,53471.0,49.1956,49.2129,49.1351,49.161,53471.0
2020-11-13 14:30:00,56.86,56.91,56.85,56.91,60067.0,49.1697,49.2129,49.161,49.2129,60067.0
2020-11-13 14:35:00,56.91,57.05,56.89,57.01,235639.0,49.2129,49.334,49.1956,49.2994,235639.0
2020-11-13 14:40:00,57.02,57.03,56.98,57.02,70573.0,49.308,49.3167,49.2735,49.308,70573.0
2020-11-13 14:45:00,57.01,57.04,56.83,56.85,84123.0,49.2994,49.3253,49.1437,49.161,84123.0
2020-11-13 14:50:00,56.85,56.86,56.82,56.85,78181.0,49.161,49.1697,49.1351,49.161,78181.0
2020-11-13 14:55:00,56.84,57.03,56.84,56.97,75815.0,49.1524,49.3167,49.1524,49.2648,75815.0
2020-11-13 15:00:00,56.97,57.04,56.94,56.98,90456.0,49.2648,49.3253,49.2389,49.2735,90456.0
2020-11-13 15:05:00,56.98,56.99,56.9,56.92,97095.0,49.2735,49.2821,49.2043,49.2216,97095.0
2020-11-13 15:10:00,56.91,56.92,56.82,56.86,56033.0,49.2129,49.2216,49.1351,49.1697,56033.0
2020-11-13 15:15:00,56.86,56.88,56.73,56.8,67028.0,49.1697,49.187,49.0573,49.1178,67028.0
2020-11-13 15:20:00,56.8,56.81,56.74,56.74,73254.0,49.1178,49.1264,49.0659,49.0659,73254.0
2020-11-13 15:25:00,56.75,56.77,56.7,56.73,85270.0,49.0746,49.0919,49.0313,49.0573,85270.0
2020-11-13 15:30:00,56.73,56.82,56.71,56.77,191676.0,49.0573,49.1351,49.04,49.0919,191676.0
2020-11-13 15:35:00,56.78,56.89,56.77,56.88,99197.0,49.1005,49.1956,49.0919,49.187,99197.0
2020-11-13 15:40:00,56.89,56.97,56.88,56.96,112791.0,49.1956,49.2648,49.187,49.2562,112791.0
2020-11-13 15:45:00,56.95,56.98,56.8,56.8,145362.0,49.2475,49.2735,49.1178,49.1178,145362.0
2020-11-13 15:50:00,56.8,56.82,56.63,56.65,256210.0,49.1178,49.1351,48.9708,48.9881,256210.0
2020-11-13 15:55:00,56.65,56.72,56.56,56.61,672191.0,48.9881,49.0486,48.9103,48.9535,672191.0
2020-11-16 09:30:00,57.76,57.8,57.03,57.66,569640.0,49.948,49.9825,49.3167,49.8615,569640.0
2020-11-16 09:35:00,57.67,58.09,57.67,57.82,311382.0,49.8701,50.2333,49.8701,49.9998,311382.0
2020-11-16 09:40:00,57.81,57.94,57.61,57.84,118308.0,49.9912,50.1036,49.8182,50.0171,118308.0
2020-11-16 09:45:00,57.84,58.0,57.73,57.86,325058.0,50.0171,50.1555,49.922,50.0344,325058.0
2020-11-16 09:50:00,57.87,57.91,57.34,57.39,97209.0,50.0431,50.0777,49.5848,49.628,97209.0
2020-11-16 09:55:00,57.38,57.59,57.28,57.58,208099.0,49.6194,49.801,49.5329,49.7923,208099.0
2020-11-16 10:00:00,57.59,57.71,57.56,57.65,96799.0,49.801,49.9047,49.775,49.8528,96799.0
2020-11-16 10:05:00,57.64,57.65,57.56,57.62,51924.0,49.8442,49.8528,49.775,49.8269,51924.0
2020-11-16 10:10:00,57.62,57.69,57.59,57.66,69741.0,49.8269,49.8874,49.801,49.8615,69741.0
2020-11-16 10:15:00,57.66,57.75,57.66,57.69,28515.0,49.8615,49.9393,49.8615,49.8874,28515.0
2020-11-16 10:20:00,57.7,57.85,57.67,57.84,74204.0,49.8961,50.0258,49.8701,50.0171,74204.0
2020-11-16 10:25:00,57.84,57.87,57.77,57.86,47888.0,50.0171,50.0431,49.9566,50.0344,47888.0
2020-11-16 10:30:00,57.86,57.94,57.82,57.94,54726.0,50.0344,50.1036,49.9998,50.1036,54726.0
2020-11-16 10:35:00,57.92,57.97,57.88,57.95,48853.0,50.0863,50.1296,50.0517,50.1123,48853.0
2020-11-16 10:40:00,57.95,57.99,57.94,57.95,52017.0,50.1123,50.1469,50.1036,50.1123,52017.0
2020-11-16 10:45:00,57.94,57.96,57.82,57.83,47370.0,50.1036,50.1209,49.9998,50.0085,47370.0
2020-11-16 10:50:00,57.84,57.84,57.77,57.79,48426.0,50.0171,50.0171,49.9566,49.9739,48426.0
2020-11-16 10:55:00,57.79,57.86,57.75,57.79,50038.0,49.9739,50.0344,49.9393,49.9739,50038.0
2020-11-16 11:00:00,57.79,57.84,57.73,57.84,59938.0,49.9739,50.0171,49.922,50.0171,59938.0
2020-11-16 11:05:00,57.84,57.84,57.61,57.62,183942.0,50.0171,50.0171,49.8182,49.8269,183942.0
2020-11-16 11:10:00,57.61,57.64,57.56,57.59,51454.0,49.8182,49.8442,49.775,49.801,51454.0
2020-11-16 11:15:00,57.6,57.7,57.59,57.7,46023.0,49.8096,49.8961,49.801,49.8961,46023.0
2020-11-16 11:20:00,57.7,57.8,57.68,57.73,72648.0,49.8961,49.9825,49.8788,49.922,72648.0
2020-11-16 11:25:00,57.72,57.78,57.67,57.78,46489.0,49.9134,49.9653,49.8701,49.9653,46489.0
2020-11-16 11:30:00,57.77,57.89,57.75,57.85,80247.0,49.9566,50.0604,49.9393,50.0258,80247.0
2020-11-16 11:35:00,57.85,57.85,57.72,57.75,61937.0,50.0258,50.0258,49.9134,49.9393,61937.0
2020-11-16 11:40:00,57.76,57.81,57.75,57.79,41187.0,49.948,49.9912,49.9393,49.9739,41187.0
2020-11-16 11:45:00,57.78,57.86,57.76,57.83,45807.0,49.9653,50.0344,49.948,50.0085,45807.0
2020-11-16 11:50:00,57.83,57.96,57.81,57.92,120216.0,50.0085,50.1209,49.9912,50.0863,120216.0
2020-11-16 11:55:00,57.92,57.99,57.91,57.96,170946.0,50.0863,50.1469,50.0777,50.1209,170946.0
2020-11-16 12:00:00,57.95,58.0,57.88,57.91,101718.0,50.1123,50.1555,50.0517,50.0777,101718.0
2020-11-16 12:05:00,57.91,57.94,57.89,57.94,107987.0,50.0777,50.1036,50.0604,50.1036,107987.0
2020-11-16 12:10:00,57.94,57.95,57.82,57.88,166095.0,50.1036,50.1123,49.9998,50.0517,166095.0
2020-11-16 12:15:00,57.89,57.9,57.83,57.85,182103.0,50.0604,50.069,50.0085,50.0258,182103.0
2020-11-16 12:20:00,57.85,57.9,57.76,57.77,156651.0,50.0258,50.069,49.948,49.9566,156651.0
2020-11-16 12:25:00,57.77,57.86,57.77,57.8,139993.0,49.9566,50.0344,49.9566,49.9825,139993.0
2020-11-16 12:30:00,57.8,57.8,57.76,57.79,51115.0,49.9825,49.9825,49.948,49.9739,51115.0
2020-11-16 12:35:00,57.8,57.8,57.74,57.8,65524.0,49.9825,49.9825,49.9307,49.9825,65524.0
2020-11-16 12:40:00,57.8,57.87,57.79,57.87,141986.0,49.9825,50.0431,49.9739,50.0431,141986.0
2020-11-16 12:45:00,57.86,57.88,57.82,57.87,75990.0,50.0344,50.0517,49.9998,50.0431,75990.0
2020-11-16 12:50:00,57.87,57.89,57.8,57.83,250335.0,50.0431,50.0604,49.9825,50.0085,250335.0
2020-11-16 12:55:00,57.83,57.89,57.82,57.89,91116.0,50.0085,50.0604,49.9998,50.0604,91116.0
2020-11-16 13:00:00,57.89,57.97,57.88,57.96,179808.0,50.0604,50.1296,50.0517,50.1209,179808.0
2020-11-16 13:05:00,57.95,57.97,57.92,57.95,106506.0,50.1123,50.1296,50.0863,50.1123,106506.0
2020-11-16 13:10:00,57.95,57.96,57.92,57.94,43786.0,50.1123,50.1209,50.0863,50.1036,43786.0
2020-11-16 13:15:00,57.94,57.94,57.82,57.82,96891.0,50.1036,50.1036,49.9998,49.9998,96891.0
2020-11-16 13:20:00,57.82,57.84,57.69,57.7,247649.0,49.9998,50.0171,49.8874,49.8961,247649.0
2020-11-16 13:25:00,57.71,57.71,57.53,57.53,214061.0,49.9047,49.9047,49.7491,49.7491,214061.0
2020-11-16 13:30:00,57.54,57.56,57.45,57.49,85654.0,49.7577,49.775,49.6799,49.7145,85654.0
2020-11-16 13:35:00,57.5,57.51,57.38,57.39,90828.0,49.7231,49.7318,49.6194,49.628,90828.0
2020-11-16 13:40:00,57.38,57.39,57.19,57.23,151527.0,49.6194,49.628,49.4551,49.4896,151527.0
2020-11-16 13:45:00,57.23,57.35,57.22,57.34,86573.0,49.4896,49.5934,49.481,49.5848,86573.0
2020-11-16 13:50:00,57.33,57.38,57.33,57.36,50012.0,49.5761,49.6194,49.5761,49.6021,50012.0
2020-11-16 13:55:00,57.37,57.43,57.33,57.35,51238.0,49.6107,49.6626,49.5761,49.5934,51238.0
2020-11-16 14:00:00,57.35,57.38,57.31,57.35,37430.0,49.5934,49.6194,49.5588,49.5934,37430.0
2020-11-16 14:05:00,57.36,57.57,57.35,57.57,68649.0,49.6021,49.7837,49.5934,49.7837,68649.0
2020-11-16 14:10:00,57.56,57.62,57.55,57.61,50153.0,49.775,49.8269,49.7664,49.8182,50153.0
2020-11-16 14:15:00,57.61,57.61,57.56,57.6,36965.0,49.8182,49.8182,49.775,49.8096,36965.0
2020-11-16 14:20:00,57.6,57.61,57.49,57.5,48749.0,49.8096,49.8182,49.7145,49.7231,48749.0
2020-11-16 14:25:00,57.5,57.57,57.48,57.54,66946.0,49.7231,49.7837,49.7058,49.7577,66946.0
2020-11-16 14:30:00,57.55,57.59,57.48,57.53,70171.0,49.7664,49.801,49.7058,49.7491,70171.0
2020-11-16 14:35:00,57.52,57.53,57.48,57.48,57704.0,49.7404,49.7491,49.7058,49.7058,57704.0
2020-11-16 14:40:00,57.48,57.5,57.39,57.41,103550.0,49.7058,49.7231,49.628,49.6453,103550.0
2020-11-16 14:45:00,57.4,57.57,57.37,57.49,95358.0,49.6366,49.7837,49.6107,49.7145,95358.0
2020-11-16 14:50:00,57.49,57.55,57.48,57.49,55333.0,49.7145,49.7664,49.7058,49.7145,55333.0
2020-11-16 14:55:00,57.48,57.6,57.48,57.56,92344.0,49.7058,49.8096,49.7058,49.775,92344.0
2020-11-16 15:00:00,57.56,57.56,57.43,57.44,92483.0,49.775,49.775,49.6626,49.6712,92483.0
2020-11-16 15:05:00,57.44,57.45,57.35,57.4,89608.0,49.6712,49.6799,49.5934,49.6366,89608.0
2020-11-16 15:10:00,57.4,57.5,57.38,57.43,111681.0,49.6366,49.7231,49.6194,49.6626,111681.0
2020-11-16 15:15:00,57.43,57.49,57.41,57.48,59815.0,49.6626,49.7145,49.6453,49.7058,59815.0
2020-11-16 15:20:00,57.47,57.64,57.47,57.63,65603.0,49.6972,49.8442,49.6972,49.8355,65603.0
2020-11-16 15:25:00,57.63,57.67,57.54,57.67,81530.0,49.8355,49.8701,49.7577,49.8701,81530.0
2020-11-16 15:30:00,57.66,57.77,57.65,57.75,121092.0,49.8615,49.9566,49.8528,49.9393,121092.0
2020-11-16 15:35:00,57.75,57.78,57.62,57.7,106129.0,49.9393,49.9653,49.8269,49.8961,106129.0
2020-11-16 15:40:00,57.7,57.84,57.69,57.83,122431.0,49.8961,50.0171,49.8874,50.0085,122431.0
2020-11-16 15:45:00,57.83,57.9,57.82,57.89,185743.0,50.0085,50.069,49.9998,50.0604,185743.0
2020-11-16 15:50:00,57.89,57.97,57.8,57.97,325841.0,50.0604,50.1296,49.9825,50.1296,325841.0
2020-11-16 15:55:00,57.96,58.14,57.93,58.11,763617.0,50.1209,50.2766,50.095,50.2506,763617.0
2020-11-17 09:30:00,57.51,58.0,57.42,57.87,235993.0,49.7318,50.1555,49.6539,50.0431,235993.0
2020-11-17 09:35:00,57.88,58.02,57.87,57.98,189170.0,50.0517,50.1728,50.0431,50.1382,189170.0
2020-11-17 09:40:00,57.99,57.99,57.56,57.62,131278.0,50.1469,50.1469,49.775,49.8269,131278.0
2020-11-17 09:45:00,57.63,57.7,57.44,57.5,197906.0,49.8355,49.8961,49.6712,49.7231,197906.0
2020-11-17 09:50:00,57.49,57.52,57.36,57.48,107280.0,49.7145,49.7404,49.6021,49.7058,107280.0
2020-11-17 09:55:00,57.49,57.5,57.2,57.23,151076.0,49.7145,49.7231,49.4637,49.4896,151076.0
2020-11-17 10:00:00,57.24,57.47,57.22,57.46,202835.0,49.4983,49.6972,49.481,49.6885,202835.0
2020-11-17 10:05:00,57.47,57.64,57.44,57.6,113321.0,49.6972,49.8442,49.6712,49.8096,113321.0
2020-11-17 10:10:00,57.59,57.92,57.59,57.9,66151.0,49.801,50.0863,49.801,50.069,66151.0
2020-11-17 10:15:00,57.89,58.0,57.78,57.97,58391.0,50.0604,50.1555,49.9653,50.1296,58391.0
2020-11-17 10:20:00,57.97,58.01,57.93,57.95,105187.0,50.1296,50.1641,50.095,50.1123,105187.0
2020-11-17 10:25:00,57.96,57.99,57.83,57.86,86548.0,50.1209,50.1469,50.0085,50.0344,86548.0
2020-11-17 10:30:00,57.86,58.09,57.81,58.08,91078.0,50.0344,50.2333,49.9912,50.2247,91078.0
2020-11-17 10:35:00,58.08,58.13,57.98,57.99,46385.0,50.2247,50.2679,50.1382,50.1469,46385.0
2020-11-17 10:40:00,58.0,58.07,57.98,58.06,75783.0,50.1555,50.216,50.1382,50.2074,75783.0
2020-11-17 10:45:00,58.06,58.13,58.04,58.05,89277.0,50.2074,50.2679,50.1901,50.1987,89277.0
2020-11-17 10:50:00,58.04,58.16,58.02,58.08,66040.0,50.1901,50.2939,50.1728,50.2247,66040.0
2020-11-17 10:55:00,58.08,58.08,57.95,57.95,64340.0,50.2247,50.2247,50.1123,50.1123,64340.0
2020-11-17 11:00:00,57.95,58.03,57.9,58.01,58265.0,50.1123,50.1814,50.069,50.1641,58265.0
2020-11-17 11:05:00,58.01,58.13,57.99,58.1,80367.0,50.1641,50.2679,50.1469,50.242,80367.0
2020-11-17 11:10:00,58.09,58.16,58.06,58.1,52475.0,50.2333,50.2939,50.2074,50.242,52475.0
2020-11-17 11:15:00,58.11,58.2,58.1,58.12,76897.0,50.2506,50.3284,50.242,50.2593,76897.0
2020-11-17 11:20:00,58.12,58.22,58.11,58.22,79435.0,50.2593,50.3457,50.2506,50.3457,79435.0
2020-11-17 11:25:00,58.22,58.26,58.08,58.26,133540.0,50.3457,50.3803,50.2247,50.3803,133540.0
2020-11-17 11:30:00,58.26,58.42,58.26,58.41,83246.0,50.3803,50.5187,50.3803,50.51,83246.0
2020-11-17 11:35:00,58.42,58.58,58.42,58.52,122021.0,50.5187,50.6571,50.5187,50.6052,122021.0
2020-11-17 11:40:00,58.51,58.63,58.47,58.54,143082.0,50.5965,50.7003,50.5619,50.6225,143082.0
2020-11-17 11:45:00,58.55,58.59,58.51,58.52,111193.0,50.6311,50.6657,50.5965,50.6052,111193.0
2020-11-17 11:50:00,58.51,58.57,58.46,58.55,57288.0,50.5965,50.6484,50.5533,50.6311,57288.0
2020-11-17 11:55:00,58.54,58.54,58.4,58.43,191696.0,50.6225,50.6225,50.5014,50.5273,191696.0
2020-11-17 12:00:00,58.42,58.5,58.41,58.44,54709.0,50.5187,50.5879,50.51,50.536,54709.0
2020-11-17 12:05:00,58.43,58.47,58.4,58.41,27493.0,50.5273,50.5619,50.5014,50.51,27493.0
2020-11-17 12:10:00,58.41,58.63,58.41,58.62,76697.0,50.51,50.7003,50.51,50.6916,76697.0
2020-11-17 12:15:00,58.61,58.65,58.52,58.52,50726.0,50.683,50.7176,50.6052,50.6052,50726.0
2020-11-17 12:20:00,58.53,58.6,58.53,58.59,48494.0,50.6138,50.6743,50.6138,50.6657,48494.0
2020-11-17 12:25:00,58.58,58.59,58.51,58.57,45609.0,50.6571,50.6657,50.5965,50.6484,45609.0
2020-11-17 12:30:00,58.57,58.59,58.49,58.49,42256.0,50.6484,50.6657,50.5792,50.5792,42256.0
2020-11-17 12:35:00,58.49,58.61,58.46,58.58,63048.0,50.5792,50.683,50.5533,50.6571,63048.0
2020-11-17 12:40:00,58.58,58.61,58.53,58.57,44756.0,50.6571,50.683,50.6138,50.6484,44756.0
2020-11-17 12:45:00,58.58,58.58,58.5,58.53,57173.0,50.6571,50.6571,50.5879,50.6138,57173.0
2020-11-17 12:50:00,58.53,58.62,58.52,58.6,40644.0,50.6138,50.6916,50.6052,50.6743,40644.0
2020-11-17 12:55:00,58.6,58.61,58.55,58.58,55192.0,50.6743,50.683,50.6311,50.6571,55192.0
2020-11-17 13:00:00,58.58,58.6,58.54,58.6,46783.0,50.6571,50.6743,50.6225,50.6743,46783.0
2020-11-17 13:05:00,58.6,58.62,58.57,58.6,60882.0,50.6743,50.6916,50.6484,50.6743,60882.0
2020-11-17 13:10:00,58.6,58.61,58.55,58.58,72789.0,50.6743,50.683,50.6311,50.6571,72789.0
2020-11-17 13:15:00,58.59,58.66,58.57,58.58,79333.0,50.6657,50.7262,50.6484,50.6571,79333.0
2020-11-17 13:20:00,58.58,58.58,58.5,58.54,36468.0,50.6571,50.6571,50.5879,50.6225,36468.0
2020-11-17 13:25:00,58.55,58.64,58.53,58.64,42190.0,50.6311,50.7089,50.6138,50.7089,42190.0
2020-11-17 13:30:00,58.63,58.68,58.6,58.65,52122.0,50.7003,50.7435,50.6743,50.7176,52122.0
2020-11-17 13:35:00,58.66,58.75,58.64,58.74,119696.0,50.7262,50.8041,50.7089,50.7954,119696.0
2020-11-17 13:40:00,58.75,58.77,58.73,58.77,81607.0,50.8041,50.8214,50.7868,50.8214,81607.0
2020-11-17 13:45:00,58.76,58.79,58.73,58.78,54854.0,50.8127,50.8387,50.7868,50.83,54854.0
2020-11-17 13:50:00,58.77,58.78,58.63,58.63,80667.0,50.8214,50.83,50.7003,50.7003,80667.0
2020-11-17 13:55:00,58.63,58.63,58.57,58.61,36627.0,50.7003,50.7003,50.6484,50.683,36627.0
2020-11-17 14:00:00,58.61,58.73,58.61,58.72,48723.0,50.683,50.7868,50.683,50.7781,48723.0
2020-11-17 14:05:00,58.72,58.76,58.71,58.75,51254.0,50.7781,50.8127,50.7695,50.8041,51254.0
2020-11-17 14:10:00,58.75,58.86,58.72,58.86,43789.0,50.8041,50.8992,50.7781,50.8992,43789.0
2020-11-17 14:15:00,58.86,58.89,58.81,58.87,85481.0,50.8992,50.9251,50.8559,50.9078,85481.0
2020-11-17 14:20:00,58.86,58.88,58.76,58.78,60401.0,50.8992,50.9165,50.8127,50.83,60401.0
2020-11-17 14:25:00,58.78,58.79,58.73,58.74,51716.0,50.83,50.8387,50.7868,50.7954,51716.0
2020-11-17 14:30:00,58.75,58.77,58.69,58.71,39068.0,50.8041,50.8214,50.7522,50.7695,39068.0
2020-11-17 14:35:00,58.71,58.78,58.71,58.78,37596.0,50.7695,50.83,50.7695,50.83,37596.0
2020-11-17 14:40:00,58.78,58.78,58.71,58.75,69375.0,50.83,50.83,50.7695,50.8041,69375.0
2020-11-17 14:45:00,58.76,58.76,58.7,58.71,57610.0,50.8127,50.8127,50.7608,50.7695,57610.0
2020-11-17 14:50:00,58.71,58.73,58.66,58.67,63104.0,50.7695,50.7868,50.7262,50.7349,63104.0
2020-11-17 14:55:00,58.67,58.72,58.65,58.66,57181.0,50.7349,50.7781,50.7176,50.7262,57181.0
2020-11-17 15:00:00,58.67,58.77,58.64,58.76,105563.0,50.7349,50.8214,50.7089,50.8127,105563.0
2020-11-17 15:05:00,58.76,58.76,58.7,58.7,113365.0,50.8127,50.8127,50.7608,50.7608,113365.0
2020-11-17 15:10:00,58.71,58.75,58.69,58.71,230761.0,50.7695,50.8041,50.7522,50.7695,230761.0
2020-11-17 15:15:00,58.71,58.74,58.68,58.69,128629.0,50.7695,50.7954,50.7435,50.7522,128629.0
2020-11-17 15:20:00,58.7,58.72,58.58,58.63,117221.0,50.7608,50.7781,50.6571,50.7003,117221.0
2020-11-17 15:25:00,58.63,58.64,58.56,58.59,50491.0,50.7003,50.7089,50.6398,50.6657,50491.0
2020-11-17 15:30:00,58.59,58.59,58.46,58.48,103475.0,50.6657,50.6657,50.5533,50.5706,103475.0
2020-11-17 15:35:00,58.48,58.61,58.44,58.58,116874.0,50.5706,50.683,50.536,50.6571,116874.0
2020-11-17 15:40:00,58.58,58.61,58.48,58.58,161624.0,50.6571,50.683,50.5706,50.6571,161624.0
2020-11-17 15:45:00,58.59,58.67,58.57,58.64,195423.0,50.6657,50.7349,50.6484,50.7089,195423.0
2020-11-17 15:50:00,58.65,58.79,58.54,58.78,265608.0,50.7176,50.8387,50.6225,50.83,265608.0
2020-11-17 15:55:00,58.78,58.85,58.71,58.81,569378.0,50.83,50.8905,50.7695,50.8559,569378.0
2020-11-18 09:30:00,59.0,59.26,58.77,59.19,289071.0,51.0202,51.2451,50.8214,51.1846,289071.0
2020-11-18 09:35:00,59.19,59.39,58.97,59.36,219727.0,51.1846,51.3575,50.9943,51.3316,219727.0
2020-11-18 09:40:00,59.36,59.59,59.32,59.52,228534.0,51.3316,51.5305,51.297,51.4699,228534.0
2020-11-18 09:45:00,59.52,59.79,59.51,59.79,152194.0,51.4699,51.7034,51.4613,51.7034,152194.0
2020-11-18 09:50:00,59.79,59.94,59.68,59.84,221340.0,51.7034,51.8331,51.6083,51.7466,221340.0
2020-11-18 09:55:00,59.84,59.93,59.71,59.78,260871.0,51.7466,51.8245,51.6342,51.6948,260871.0
2020-11-18 10:00:00,59.77,60.09,59.77,60.07,353004.0,51.6861,51.9628,51.6861,51.9455,353004.0
2020-11-18 10:05:00,60.07,60.13,59.81,59.84,97117.0,51.9455,51.9974,51.7207,51.7466,97117.0
2020-11-18 10:10:00,59.84,59.96,59.83,59.95,62018.0,51.7466,51.8504,51.738,51.8418,62018.0
2020-11-18 10:15:00,59.94,59.96,59.6,59.6,80045.0,51.8331,51.8504,51.5391,51.5391,80045.0
2020-11-18 10:20:00,59.6,59.79,59.55,59.78,91162.0,51.5391,51.7034,51.4959,51.6948,91162.0
2020-11-18 10:25:00,59.77,59.8,59.72,59.77,64916.0,51.6861,51.712,51.6429,51.6861,64916.0
2020-11-18 10:30:00,59.77,59.8,59.67,59.68,83336.0,51.6861,51.712,51.5996,51.6083,83336.0
2020-11-18 10:35:00,59.67,59.69,59.5,59.55,94995.0,51.5996,51.6169,51.4526,51.4959,94995.0
2020-11-18 10:40:00,59.55,59.56,59.48,59.51,78254.0,51.4959,51.5045,51.4353,51.4613,78254.0
2020-11-18 10:45:00,59.51,59.54,59.48,59.53,79375.0,51.4613,51.4872,51.4353,51.4786,79375.0
2020-11-18 10:50:00,59.53,59.7,59.53,59.68,88818.0,51.4786,51.6256,51.4786,51.6083,88818.0
2020-11-18 10:55:00,59.68,59.69,59.53,59.57,101905.0,51.6083,51.6169,51.4786,51.5132,101905.0
2020-11-18 11:00:00,59.56,59.7,59.56,59.69,145279.0,51.5045,51.6256,51.5045,51.6169,145279.0
2020-11-18 11:05:00,59.68,59.71,59.59,59.65,192182.0,51.6083,51.6342,51.5305,51.5823,192182.0
2020-11-18 11:10:00,59.66,59.71,59.6,59.61,57137.0,51.591,51.6342,51.5391,51.5477,57137.0
2020-11-18 11:15:00,59.61,59.65,59.58,59.65,128501.0,51.5477,51.5823,51.5218,51.5823,128501.0
2020-11-18 11:20:00,59.65,59.66,59.54,59.58,47126.0,51.5823,51.591,51.4872,51.5218,47126.0
2020-11-18 11:25:00,59.58,59.66,59.52,59.63,43848.0,51.5218,51.591,51.4699,51.565,43848.0
2020-11-18 11:30:00,59.63,59.65,59.56,59.6,66427.0,51.565,51.5823,51.5045,51.5391,66427.0
2020-11-18 11:35:00,59.6,59.67,59.57,59.66,67226.0,51.5391,51.5996,51.5132,51.591,67226.0
2020-11-18 11:40:00,59.66,59.67,59.53,59.59,75965.0,51.591,51.5996,51.4786,51.5305,75965.0
2020-11-18 11:45:00,59.58,59.65,59.51,59.51,40760.0,51.5218,51.5823,51.4613,51.4613,40760.0
2020-11-18 11:50:00,59.51,59.69,59.47,59.66,93605.0,51.4613,51.6169,51.4267,51.591,93605.0
2020-11-18 11:55:00,59.66,59.75,59.65,59.71,54795.0,51.591,51.6688,51.5823,51.6342,54795.0
2020-11-18 12:00:00,59.71,59.75,59.69,59.7,50854.0,51.6342,51.6688,51.6169,51.6256,50854.0
2020-11-18 12:05:00,59.7,59.73,59.67,59.68,48782.0,51.6256,51.6515,51.5996,51.6083,48782.0
2020-11-18 12:10:00,59.68,59.73,59.68,59.71,54006.0,51.6083,51.6515,51.6083,51.6342,54006.0
2020-11-18 12:15:00,59.7,59.72,59.65,59.68,65910.0,51.6256,51.6429,51.5823,51.6083,65910.0
2020-11-18 12:20:00,59.68,59.73,59.65,59.67,50766.0,51.6083,51.6515,51.5823,51.5996,50766.0
2020-11-18 12:25:00,59.67,59.7,59.64,59.68,148502.0,51.5996,51.6256,51.5737,51.6083,148502.0
2020-11-18 12:30:00,59.68,59.68,59.59,59.61,107102.0,51.6083,51.6083,51.5305,51.5477,107102.0
2020-11-18 12:35:00,59.61,59.75,59.57,59.72,80135.0,51.5477,51.6688,51.5132,51.6429,80135.0
2020-11-18 12:40:00,59.72,59.78,59.71,59.77,56013.0,51.6429,51.6948,51.6342,51.6861,56013.0
2020-11-18 12:45:00,59.77,59.77,59.7,59.72,30644.0,51.6861,51.6861,51.6256,51.6429,30644.0
2020-11-18 12:50:00,59.72,59.75,59.7,59.73,46417.0,51.6429,51.6688,51.6256,51.6515,46417.0
2020-11-18 12:55:00,59.73,59.73,59.62,59.68,46059.0,51.6515,51.6515,51.5564,51.6083,46059.0
2020-11-18 13:00:00,59.69,59.69,59.63,59.69,45167.0,51.6169,51.6169,51.565,51.6169,45167.0
2020-11-18 13:05:00,59.69,59.71,59.65,59.67,82176.0,51.6169,51.6342,51.5823,51.5996,82176.0
2020-11-18 13:10:00,59.67,59.73,59.65,59.66,77285.0,51.5996,51.6515,51.5823,51.591,77285.0
2020-11-18 13:15:00,59.65,59.8,59.64,59.73,122916.0,51.5823,51.712,51.5737,51.6515,122916.0
2020-11-18 13:20:00,59.73,59.73,59.61,59.65,42158.0,51.6515,51.6515,51.5477,51.5823,42158.0
2020-11-18 13:25:00,59.64,59.64,59.55,59.57,83819.0,51.5737,51.5737,51.4959,51.5132,83819.0
2020-11-18 13:30:00,59.56,59.62,59.5,59.5,73222.0,51.5045,51.5564,51.4526,51.4526,73222.0
2020-11-18 13:35:00,59.5,59.65,59.5,59.64,99231.0,51.4526,51.5823,51.4526,51.5737,99231.0
2020-11-18 13:40:00,59.64,59.65,59.56,59.65,102743.0,51.5737,51.5823,51.5045,51.5823,102743.0
2020-11-18 13:45:00,59.65,59.67,59.5,59.55,84145.0,51.5823,51.5996,51.4526,51.4959,84145.0
2020-11-18 13:50:00,59.55,59.6,59.51,59.55,54329.0,51.4959,51.5391,51.4613,51.4959,54329.0
2020-11-18 13:55:00,59.54,59.6,59.48,59.6,51637.0,51.4872,51.5391,51.4353,51.5391,51637.0
2020-11-18 14:00:00,59.6,59.66,59.59,59.61,62562.0,51.5391,51.591,51.5305,51.5477,62562.0
2020-11-18 14:05:00,59.61,59.65,59.54,59.54,41729.0,51.5477,51.5823,51.4872,51.4872,41729.0
2020-11-18 14:10:00,59.54,59.6,59.52,59.55,71568.0,51.4872,51.5391,51.4699,51.4959,71568.0
2020-11-18 14:15:00,59.56,59.6,59.51,59.53,91984.0,51.5045,51.5391,51.4613,51.4786,91984.0
2020-11-18 14:20:00,59.54,59.61,59.43,59.44,110678.0,51.4872,51.5477,51.3921,51.4007,110678.0
2020-11-18 14:25:00,59.44,59.51,59.4,59.51,52366.0,51.4007,51.4613,51.3661,51.4613,52366.0
2020-11-18 14:30:00,59.5,59.61,59.45,59.6,170863.0,51.4526,51.5477,51.4094,51.5391,170863.0
2020-11-18 14:35:00,59.6,59.6,59.5,59.56,79803.0,51.5391,51.5391,51.4526,51.5045,79803.0
2020-11-18 14:40:00,59.57,59.68,59.56,59.67,86223.0,51.5132,51.6083,51.5045,51.5996,86223.0
2020-11-18 14:45:00,59.67,59.7,59.56,59.61,69940.0,51.5996,51.6256,51.5045,51.5477,69940.0
2020-11-18 14:50:00,59.62,59.69,59.6,59.63,67443.0,51.5564,51.6169,51.5391,51.565,67443.0
2020-11-18 14:55:00,59.63,59.65,59.52,59.56,86387.0,51.565,51.5823,51.4699,51.5045,86387.0
2020-11-18 15:00:00,59.56,59.57,59.28,59.29,124508.0,51.5045,51.5132,51.2624,51.271,124508.0
2020-11-18 15:05:00,59.29,59.47,59.27,59.41,103139.0,51.271,51.4267,51.2537,51.3748,103139.0
2020-11-18 15:10:00,59.41,59.53,59.4,59.48,66764.0,51.3748,51.4786,51.3661,51.4353,66764.0
2020-11-18 15:15:00,59.48,59.5,59.33,59.33,112621.0,51.4353,51.4526,51.3056,51.3056,112621.0
2020-11-18 15:20:00,59.33,59.43,59.29,59.4,124476.0,51.3056,51.3921,51.271,51.3661,124476.0
2020-11-18 15:25:00,59.4,59.41,59.15,59.16,141997.0,51.3661,51.3748,51.15,51.1586,141997.0
2020-11-18 15:30:00,59.15,59.19,59.03,59.17,165391.0,51.15,51.1846,51.0462,51.1673,165391.0
2020-11-18 15:35:00,59.16,59.18,59.02,59.13,189010.0,51.1586,51.1759,51.0375,51.1327,189010.0
2020-11-18 15:40:00,59.13,59.15,58.98,59.0,292705.0,51.1327,51.15,51.003,51.0202,292705.0
2020-11-18 15:45:00,58.99,59.2,58.98,59.14,253030.0,51.0116,51.1932,51.003,51.1413,253030.0
2020-11-18 15:50:00,59.15,59.28,58.93,58.99,268988.0,51.15,51.2624,50.9597,51.0116,268988.0
2020-11-18 15:55:00,59.0,59.1,58.78,58.8,528827.0,51.0202,51.1067,50.83,50.8473,528827.0
2020-11-19 09:30:00,58.56,58.63,57.96,58.15,360202.0,50.6398,50.7003,50.1209,50.2852,360202.0
2020-11-19 09:35:00,58.13,58.36,58.07,58.18,178399.0,50.2679,50.4668,50.216,50.3112,178399.0
2020-11-19 09:40:00,58.19,58.3,58.11,58.27,151222.0,50.3198,50.4149,50.2506,50.389,151222.0
2020-11-19 09:45:00,58.26,58.42,58.18,58.4,95636.0,50.3803,50.5187,50.3112,50.5014,95636.0
2020-11-19 09:50:00,58.41,58.48,58.35,58.47,57428.0,50.51,50.5706,50.4582,50.5619,57428.0
2020-11-19 09:55:00,58.5,58.5,58.23,58.24,55048.0,50.5879,50.5879,50.3544,50.363,55048.0
2020-11-19 10:00:00,58.25,58.36,58.16,58.17,71449.0,50.3717,50.4668,50.2939,50.3025,71449.0
2020-11-19 10:05:00,58.17,58.44,58.17,58.44,54349.0,50.3025,50.536,50.3025,50.536,54349.0
2020-11-19 10:10:00,58.45,58.5,58.29,58.35,58501.0,50.5446,50.5879,50.4063,50.4582,58501.0
2020-11-19 10:15:00,58.35,58.44,58.21,58.21,46265.0,50.4582,50.536,50.3371,50.3371,46265.0
2020-11-19 10:20:00,58.2,58.3,58.17,58.17,43751.0,50.3284,50.4149,50.3025,50.3025,43751.0
2020-11-19 10:25:00,58.15,58.18,58.07,58.14,64530.0,50.2852,50.3112,50.216,50.2766,64530.0
2020-11-19 10:30:00,58.14,58.15,57.97,57.98,88170.0,50.2766,50.2852,50.1296,50.1382,88170.0
2020-11-19 10:35:00,57.98,57.99,57.86,57.88,115446.0,50.1382,50.1469,50.0344,50.0517,115446.0
2020-11-19 10:40:00,57.87,57.98,57.86,57.96,91447.0,50.0431,50.1382,50.0344,50.1209,91447.0
2020-11-19 10:45:00,57.96,58.14,57.95,58.11,37418.0,50.1209,50.2766,50.1123,50.2506,37418.0
2020-11-19 10:50:00,58.11,58.19,58.05,58.07,47741.0,50.2506,50.3198,50.1987,50.216,47741.0
2020-11-19 10:55:00,58.07,58.15,57.96,57.97,61123.0,50.216,50.2852,50.1209,50.1296,61123.0
2020-11-19 11:00:00,57.96,57.96,57.88,57.9,73718.0,50.1209,50.1209,50.0517,50.069,73718.0
2020-11-19 11:05:00,57.89,57.99,57.89,57.92,76693.0,50.0604,50.1469,50.0604,50.0863,76693.0
2020-11-19 11:10:00,57.92,58.0,57.9,58.0,111249.0,50.0863,50.1555,50.069,50.1555,111249.0
2020-11-19 11:15:00,58.0,58.09,57.99,58.08,35817.0,50.1555,50.2333,50.1469,50.2247,35817.0
2020-11-19 11:20:00,58.08,58.18,58.08,58.16,32979.0,50.2247,50.3112,50.2247,50.2939,32979.0
2020-11-19 11:25:00,58.16,58.19,58.12,58.12,46360.0,50.2939,50.3198,50.2593,50.2593,46360.0
2020-11-19 11:30:00,58.12,58.23,58.08,58.09,108903.0,50.2593,50.3544,50.2247,50.2333,108903.0
2020-11-19 11:35:00,58.1,58.14,58.0,58.14,81726.0,50.242,50.2766,50.1555,50.2766,81726.0
2020-11-19 11:40:00,58.13,58.17,58.06,58.16,40585.0,50.2679,50.3025,50.2074,50.2939,40585.0
2020-11-19 11:45:00,58.15,58.24,58.13,58.19,47964.0,50.2852,50.363,50.2679,50.3198,47964.0
2020-11-19 11:50:00,58.19,58.26,58.16,58.24,32553.0,50.3198,50.3803,50.2939,50.363,32553.0
2020-11-19 11:55:00,58.24,58.31,58.22,58.3,44190.0,50.363,50.4236,50.3457,50.4149,44190.0
2020-11-19 12:00:00,58.29,58.33,58.23,58.27,55213.0,50.4063,50.4409,50.3544,50.389,55213.0
2020-11-19 12:05:00,58.27,58.31,58.23,58.26,23524.0,50.389,50.4236,50.3544,50.3803,23524.0
2020-11-19 12:10:00,58.25,58.28,58.22,58.24,43451.0,50.3717,50.3976,50.3457,50.363,43451.0
2020-11-19 12:15:00,58.24,58.25,58.14,58.18,81436.0,50.363,50.3717,50.2766,50.3112,81436.0
2020-11-19 12:20:00,58.18,58.24,58.1,58.16,37236.0,50.3112,50.363,50.242,50.2939,37236.0
2020-11-19 12:25:00,58.15,58.19,58.13,58.18,45895.0,50.2852,50.3198,50.2679,50.3112,45895.0
2020-11-19 12:30:00,58.18,58.27,58.16,58.25,26728.0,50.3112,50.389,50.2939,50.3717,26728.0
2020-11-19 12:35:00,58.26,58.33,58.25,58.3,46268.0,50.3803,50.4409,50.3717,50.4149,46268.0
2020-11-19 12:40:00,58.29,58.29,58.13,58.16,61421.0,50.4063,50.4063,50.2679,50.2939,61421.0
2020-11-19 12:45:00,58.16,58.18,58.08,58.13,37045.0,50.2939,50.3112,50.2247,50.2679,37045.0
2020-11-19 12:50:00,58.11,58.16,58.08,58.09,24226.0,50.2506,50.2939,50.2247,50.2333,24226.0
2020-11-19 12:55:00,58.08,58.16,58.06,58.14,36280.0,50.2247,50.2939,50.2074,50.2766,36280.0
2020-11-19 13:00:00,58.14,58.22,58.12,58.19,43845.0,50.2766,50.3457,50.2593,50.3198,43845.0
2020-11-19 13:05:00,58.2,58.2,58.07,58.09,30814.0,50.3284,50.3284,50.216,50.2333,30814.0
2020-11-19 13:10:00,58.08,58.18,58.07,58.17,28105.0,50.2247,50.3112,50.216,50.3025,28105.0
2020-11-19 13:15:00,58.17,58.21,58.15,58.2,24198.0,50.3025,50.3371,50.2852,50.3284,24198.0
2020-11-19 13:20:00,58.19,58.21,58.12,58.18,38318.0,50.3198,50.3371,50.2593,50.3112,38318.0
2020-11-19 13:25:00,58.19,58.28,58.18,58.2,39011.0,50.3198,50.3976,50.3112,50.3284,39011.0
2020-11-19 13:30:00,58.19,58.21,58.12,58.16,35311.0,50.3198,50.3371,50.2593,50.2939,35311.0
2020-11-19 13:35:00,58.17,58.19,58.11,58.13,31822.0,50.3025,50.3198,50.2506,50.2679,31822.0
2020-11-19 13:40:00,58.12,58.12,58.06,58.07,27650.0,50.2593,50.2593,50.2074,50.216,27650.0
2020-11-19 13:45:00,58.07,58.16,58.06,58.15,37820.0,50.216,50.2939,50.2074,50.2852,37820.0
2020-11-19 13:50:00,58.15,58.15,58.06,58.1,30794.0,50.2852,50.2852,50.2074,50.242,30794.0
2020-11-19 13:55:00,58.1,58.11,58.06,58.08,20628.0,50.242,50.2506,50.2074,50.2247,20628.0
2020-11-19 14:00:00,58.08,58.16,58.06,58.16,35336.0,50.2247,50.2939,50.2074,50.2939,35336.0
2020-11-19 14:05:00,58.16,58.17,58.11,58.11,12139.0,50.2939,50.3025,50.2506,50.2506,12139.0
2020-11-19 14:10:00,58.11,58.16,58.09,58.14,20203.0,50.2506,50.2939,50.2333,50.2766,20203.0
2020-11-19 14:15:00,58.14,58.15,58.11,58.12,28891.0,50.2766,50.2852,50.2506,50.2593,28891.0
2020-11-19 14:20:00,58.13,58.17,58.11,58.16,16594.0,50.2679,50.3025,50.2506,50.2939,16594.0
2020-11-19 14:25:00,58.17,58.18,58.13,58.15,19014.0,50.3025,50.3112,50.2679,50.2852,19014.0
2020-11-19 14:30:00,58.15,58.21,58.14,58.19,38639.0,50.2852,50.3371,50.2766,50.3198,38639.0
2020-11-19 14:35:00,58.19,58.4,58.19,58.38,86228.0,50.3198,50.5014,50.3198,50.4841,86228.0
2020-11-19 14:40:00,58.37,58.58,58.36,58.5,77978.0,50.4755,50.6571,50.4668,50.5879,77978.0
2020-11-19 14:45:00,58.48,58.5,58.39,58.4,147116.0,50.5706,50.5879,50.4928,50.5014,147116.0
2020-11-19 14:50:00,58.39,58.46,58.36,58.39,32285.0,50.4928,50.5533,50.4668,50.4928,32285.0
2020-11-19 14:55:00,58.39,58.48,58.38,58.46,58650.0,50.4928,50.5706,50.4841,50.5533,58650.0
2020-11-19 15:00:00,58.45,58.46,58.42,58.45,47170.0,50.5446,50.5533,50.5187,50.5446,47170.0
2020-11-19 15:05:00,58.46,58.46,58.41,58.46,48814.0,50.5533,50.5533,50.51,50.5533,48814.0
2020-11-19 15:10:00,58.45,58.54,58.45,58.54,30862.0,50.5446,50.6225,50.5446,50.6225,30862.0
2020-11-19 15:15:00,58.54,58.57,58.37,58.39,64142.0,50.6225,50.6484,50.4755,50.4928,64142.0
2020-11-19 15:20:00,58.39,58.45,58.37,58.39,45909.0,50.4928,50.5446,50.4755,50.4928,45909.0
2020-11-19 15:25:00,58.39,58.46,58.35,58.45,66439.0,50.4928,50.5533,50.4582,50.5446,66439.0
2020-11-19 15:30:00,58.45,58.53,58.42,58.52,63766.0,50.5446,50.6138,50.5187,50.6052,63766.0
2020-11-19 15:35:00,58.52,58.64,58.51,58.58,98173.0,50.6052,50.7089,50.5965,50.6571,98173.0
2020-11-19 15:40:00,58.57,58.66,58.56,58.63,74612.0,50.6484,50.7262,50.6398,50.7003,74612.0
2020-11-19 15:45:00,58.63,58.65,58.49,58.51,120726.0,50.7003,50.7176,50.5792,50.5965,120726.0
2020-11-19 15:50:00,58.5,58.68,58.5,58.65,267512.0,50.5879,50.7435,50.5879,50.7176,267512.0
2020-11-19 15:55:00,58.65,58.69,58.54,58.62,378294.0,50.7176,50.7522,50.6225,50.6916,378294.0
2020-11-20 09:30:00,58.42,58.52,58.08,58.26,269027.0,50.5187,50.6052,50.2247,50.3803,269027.0
2020-11-20 09:35:00,58.28,58.37,58.19,58.32,62527.0,50.3976,50.4755,50.3198,50.4322,62527.0
2020-11-20 09:40:00,58.3,58.66,58.28,58.6,61819.0,50.4149,50.7262,50.3976,50.6743,61819.0
2020-11-20 09:45:00,58.6,58.74,58.55,58.57,72951.0,50.6743,50.7954,50.6311,50.6484,72951.0
2020-11-20 09:50:00,58.56,58.57,58.3,58.32,25841.0,50.6398,50.6484,50.4149,50.4322,25841.0
2020-11-20 09:55:00,58.33,58.42,58.26,58.4,51586.0,50.4409,50.5187,50.3803,50.5014,51586.0
2020-11-20 10:00:00,58.39,58.48,58.28,58.29,105558.0,50.4928,50.5706,50.3976,50.4063,105558.0
2020-11-20 10:05:00,58.3,58.37,58.24,58.36,66488.0,50.4149,50.4755,50.363,50.4668,66488.0
2020-11-20 10:10:00,58.37,58.39,58.07,58.13,108716.0,50.4755,50.4928,50.216,50.2679,108716.0
2020-11-20 10:15:00,58.12,58.16,58.01,58.02,70794.0,50.2593,50.2939,50.1641,50.1728,70794.0
2020-11-20 10:20:00,58.02,58.2,58.01,58.16,73968.0,50.1728,50.3284,50.1641,50.2939,73968.0
2020-11-20 10:25:00,58.16,58.16,58.03,58.06,111359.0,50.2939,50.2939,50.1814,50.2074,111359.0
2020-11-20 10:30:00,58.07,58.16,57.99,58.1,82694.0,50.216,50.2939,50.1469,50.242,82694.0
2020-11-20 10:35:00,58.09,58.25,58.09,58.23,40732.0,50.2333,50.3717,50.2333,50.3544,40732.0
2020-11-20 10:40:00,58.23,58.26,58.1,58.12,42041.0,50.3544,50.3803,50.242,50.2593,42041.0
2020-11-20 10:45:00,58.12,58.14,58.0,58.05,25137.0,50.2593,50.2766,50.1555,50.1987,25137.0
2020-11-20 10:50:00,58.05,58.07,57.99,58.02,54500.0,50.1987,50.216,50.1469,50.1728,54500.0
2020-11-20 10:55:00,58.02,58.04,57.96,57.97,52219.0,50.1728,50.1901,50.1209,50.1296,52219.0
2020-11-20 11:00:00,57.97,57.98,57.87,57.87,61072.0,50.1296,50.1382,50.0431,50.0431,61072.0
2020-11-20 11:05:00,57.87,57.95,57.86,57.88,42695.0,50.0431,50.1123,50.0344,50.0517,42695.0
2020-11-20 11:10:00,57.88,57.93,57.86,57.87,47721.0,50.0517,50.095,50.0344,50.0431,47721.0
2020-11-20 11:15:00,57.88,57.92,57.8,57.85,62144.0,50.0517,50.0863,49.9825,50.0258,62144.0
2020-11-20 11:20:00,57.86,57.89,57.79,57.88,48389.0,50.0344,50.0604,49.9739,50.0517,48389.0
2020-11-20 11:25:00,57.89,57.93,57.85,57.86,109047.0,50.0604,50.095,50.0258,50.0344,109047.0
2020-11-20 11:30:00,57.86,57.97,57.84,57.96,52987.0,50.0344,50.1296,50.0171,50.1209,52987.0
2020-11-20 11:35:00,57.97,57.99,57.91,57.96,43510.0,50.1296,50.1469,50.0777,50.1209,43510.0
2020-11-20 11:40:00,57.96,58.04,57.95,57.99,36246.0,50.1209,50.1901,50.1123,50.1469,36246.0
2020-11-20 11:45:00,57.99,57.99,57.74,57.74,98847.0,50.1469,50.1469,49.9307,49.9307,98847.0
2020-11-20 11:50:00,57.74,57.84,57.73,57.8,44516.0,49.9307,50.0171,49.922,49.9825,44516.0
2020-11-20 11:55:00,57.81,57.83,57.65,57.66,94778.0,49.9912,50.0085,49.8528,49.8615,94778.0
2020-11-20 12:00:00,57.67,57.81,57.65,57.72,144510.0,49.8701,49.9912,49.8528,49.9134,144510.0
2020-11-20 12:05:00,57.72,57.79,57.71,57.72,62746.0,49.9134,49.9739,49.9047,49.9134,62746.0
2020-11-20 12:10:00,57.72,57.79,57.71,57.78,46339.0,49.9134,49.9739,49.9047,49.9653,46339.0
2020-11-20 12:15:00,57.78,57.79,57.7,57.71,30112.0,49.9653,49.9739,49.8961,49.9047,30112.0
2020-11-20 12:20:00,57.71,57.76,57.66,57.68,38016.0,49.9047,49.948,49.8615,49.8788,38016.0
2020-11-20 12:25:00,57.68,57.71,57.63,57.67,33707.0,49.8788,49.9047,49.8355,49.8701,33707.0
2020-11-20 12:30:00,57.67,57.68,57.56,57.58,52821.0,49.8701,49.8788,49.775,49.7923,52821.0
2020-11-20 12:35:00,57.58,57.62,57.5,57.52,79533.0,49.7923,49.8269,49.7231,49.7404,79533.0
2020-11-20 12:40:00,57.52,57.59,57.51,57.58,130688.0,49.7404,49.801,49.7318,49.7923,130688.0
2020-11-20 12:45:00,57.58,57.62,57.55,57.56,47642.0,49.7923,49.8269,49.7664,49.775,47642.0
2020-11-20 12:50:00,57.56,57.62,57.54,57.58,38945.0,49.775,49.8269,49.7577,49.7923,38945.0
2020-11-20 12:55:00,57.58,57.67,57.56,57.65,34102.0,49.7923,49.8701,49.775,49.8528,34102.0
2020-11-20 13:00:00,57.64,57.73,57.64,57.71,33543.0,49.8442,49.922,49.8442,49.9047,33543.0
2020-11-20 13:05:00,57.71,57.73,57.65,57.69,54309.0,49.9047,49.922,49.8528,49.8874,54309.0
2020-11-20 13:10:00,57.69,57.7,57.65,57.68,40220.0,49.8874,49.8961,49.8528,49.8788,40220.0
2020-11-20 13:15:00,57.68,57.73,57.65,57.68,29396.0,49.8788,49.922,49.8528,49.8788,29396.0
2020-11-20 13:20:00,57.68,57.75,57.67,57.75,43918.0,49.8788,49.9393,49.8701,49.9393,43918.0
2020-11-20 13:25:00,57.74,57.83,57.73,57.82,57880.0,49.9307,50.0085,49.922,49.9998,57880.0
2020-11-20 13:30:00,57.81,57.82,57.76,57.77,47120.0,49.9912,49.9998,49.948,49.9566,47120.0
2020-11-20 13:35:00,57.77,57.83,57.74,57.83,52828.0,49.9566,50.0085,49.9307,50.0085,52828.0
2020-11-20 13:40:00,57.83,57.84,57.79,57.8,18868.0,50.0085,50.0171,49.9739,49.9825,18868.0
2020-11-20 13:45:00,57.8,57.82,57.74,57.82,39768.0,49.9825,49.9998,49.9307,49.9998,39768.0
2020-11-20 13:50:00,57.82,57.83,57.75,57.77,32256.0,49.9998,50.0085,49.9393,49.9566,32256.0
2020-11-20 13:55:00,57.77,57.83,57.75,57.83,52464.0,49.9566,50.0085,49.9393,50.0085,52464.0
2020-11-20 14:00:00,57.83,57.86,57.8,57.83,39771.0,50.0085,50.0344,49.9825,50.0085,39771.0
2020-11-20 14:05:00,57.83,57.86,57.82,57.84,23918.0,50.0085,50.0344,49.9998,50.0171,23918.0
2020-11-20 14:10:00,57.84,57.88,57.81,57.87,40250.0,50.0171,50.0517,49.9912,50.0431,40250.0
2020-11-20 14:15:00,57.87,57.88,57.81,57.84,102409.0,50.0431,50.0517,49.9912,50.0171,102409.0
2020-11-20 14:20:00,57.85,57.92,57.82,57.88,60518.0,50.0258,50.0863,49.9998,50.0517,60518.0
2020-11-20 14:25:00,57.87,57.91,57.84,57.87,30383.0,50.0431,50.0777,50.0171,50.0431,30383.0
2020-11-20 14:30:00,57.87,57.92,57.85,57.92,59154.0,50.0431,50.0863,50.0258,50.0863,59154.0
2020-11-20 14:35:00,57.92,57.94,57.8,57.82,46574.0,50.0863,50.1036,49.9825,49.9998,46574.0
2020-11-20 14:40:00,57.82,57.84,57.78,57.82,41202.0,49.9998,50.0171,49.9653,49.9998,41202.0
2020-11-20 14:45:00,57.83,57.88,57.82,57.87,31156.0,50.0085,50.0517,49.9998,50.0431,31156.0
2020-11-20 14:50:00,57.87,57.9,57.85,57.87,45765.0,50.0431,50.069,50.0258,50.0431,45765.0
2020-11-20 14:55:00,57.87,57.9,57.82,57.83,36632.0,50.0431,50.069,49.9998,50.0085,36632.0
2020-11-20 15:00:00,57.82,57.85,57.78,57.78,66683.0,49.9998,50.0258,49.9653,49.9653,66683.0
2020-11-20 15:05:00,57.78,57.85,57.76,57.79,98906.0,49.9653,50.0258,49.948,49.9739,98906.0
2020-11-20 15:10:00,57.78,57.88,57.78,57.79,117867.0,49.9653,50.0517,49.9653,49.9739,117867.0
2020-11-20 15:15:00,57.79,57.81,57.74,57.81,77532.0,49.9739,49.9912,49.9307,49.9912,77532.0
2020-11-20 15:20:00,57.81,57.92,57.8,57.86,54279.0,49.9912,50.0863,49.9825,50.0344,54279.0
2020-11-20 15:25:00,57.86,57.9,57.83,57.87,56560.0,50.0344,50.069,50.0085,50.0431,56560.0
2020-11-20 15:30:00,57.86,57.89,57.82,57.87,122289.0,50.0344,50.0604,49.9998,50.0431,122289.0
2020-11-20 15:35:00,57.88,57.99,57.85,57.98,88769.0,50.0517,50.1469,50.0258,50.1382,88769.0
2020-11-20 15:40:00,57.98,58.02,57.95,58.02,87947.0,50.1382,50.1728,50.1123,50.1728,87947.0
2020-11-20 15:45:00,58.02,58.16,57.96,57.98,215039.0,50.1728,50.2939,50.1209,50.1382,215039.0
2020-11-20 15:50:00,57.98,58.02,57.85,57.85,331829.0,50.1382,50.1728,50.0258,50.0258,331829.0
2020-11-20 15:55:00,57.85,57.91,57.81,57.82,527206.0,50.0258,50.0777,49.9912,49.9998,527206.0
2020-11-23 09:30:00,58.67,58.8,58.61,58.63,172196.0,50.7349,50.8473,50.683,50.7003,172196.0
2020-11-23 09:35:00,58.64,58.85,58.62,58.81,91103.0,50.7089,50.8905,50.6916,50.8559,91103.0
2020-11-23 09:40:00,58.81,59.07,58.77,59.03,96291.0,50.8559,51.0808,50.8214,51.0462,96291.0
2020-11-23 09:45:00,59.05,59.22,59.02,59.2,117834.0,51.0635,51.2105,51.0375,51.1932,117834.0
2020-11-23 09:50:00,59.19,59.39,59.19,59.39,109323.0,51.1846,51.3575,51.1846,51.3575,109323.0
2020-11-23 09:55:00,59.39,59.6,59.39,59.54,171696.0,51.3575,51.5391,51.3575,51.4872,171696.0
2020-11-23 10:00:00,59.54,59.74,59.54,59.71,234803.0,51.4872,51.6602,51.4872,51.6342,234803.0
2020-11-23 10:05:00,59.71,59.72,59.58,59.69,150805.0,51.6342,51.6429,51.5218,51.6169,150805.0
2020-11-23 10:10:00,59.69,59.71,59.4,59.52,158051.0,51.6169,51.6342,51.3661,51.4699,158051.0
2020-11-23 10:15:00,59.52,59.65,59.49,59.59,66878.0,51.4699,51.5823,51.444,51.5305,66878.0
2020-11-23 10:20:00,59.58,59.65,59.52,59.53,96669.0,51.5218,51.5823,51.4699,51.4786,96669.0
2020-11-23 10:25:00,59.53,59.6,59.35,59.37,116127.0,51.4786,51.5391,51.3229,51.3402,116127.0
2020-11-23 10:30:00,59.36,59.58,59.32,59.56,68604.0,51.3316,51.5218,51.297,51.5045,68604.0
2020-11-23 10:35:00,59.56,59.65,59.55,59.63,52386.0,51.5045,51.5823,51.4959,51.565,52386.0
2020-11-23 10:40:00,59.64,59.65,59.54,59.62,305254.0,51.5737,51.5823,51.4872,51.5564,305254.0
2020-11-23 10:45:00,59.62,59.77,59.57,59.75,69385.0,51.5564,51.6861,51.5132,51.6688,69385.0
2020-11-23 10:50:00,59.74,59.8,59.64,59.8,70459.0,51.6602,51.712,51.5737,51.712,70459.0
2020-11-23 10:55:00,59.79,59.82,59.75,59.81,52306.0,51.7034,51.7293,51.6688,51.7207,52306.0
2020-11-23 11:00:00,59.82,59.84,59.72,59.83,43454.0,51.7293,51.7466,51.6429,51.738,43454.0
2020-11-23 11:05:00,59.83,59.89,59.8,59.85,55918.0,51.738,51.7899,51.712,51.7553,55918.0
2020-11-23 11:10:00,59.84,59.91,59.81,59.84,108790.0,51.7466,51.8072,51.7207,51.7466,108790.0
2020-11-23 11:15:00,59.83,59.97,59.81,59.92,70756.0,51.738,51.8591,51.7207,51.8158,70756.0
2020-11-23 11:20:00,59.92,59.98,59.88,59.96,132913.0,51.8158,51.8677,51.7812,51.8504,132913.0
2020-11-23 11:25:00,59.96,59.97,59.82,59.83,29907.0,51.8504,51.8591,51.7293,51.738,29907.0
2020-11-23 11:30:00,59.82,59.84,59.58,59.58,63033.0,51.7293,51.7466,51.5218,51.5218,63033.0
2020-11-23 11:35:00,59.59,59.72,59.57,59.64,63366.0,51.5305,51.6429,51.5132,51.5737,63366.0
2020-11-23 11:40:00,59.65,59.7,59.53,59.55,83434.0,51.5823,51.6256,51.4786,51.4959,83434.0
2020-11-23 11:45:00,59.55,59.56,59.41,59.49,59827.0,51.4959,51.5045,51.3748,51.444,59827.0
2020-11-23 11:50:00,59.5,59.6,59.48,59.51,65780.0,51.4526,51.5391,51.4353,51.4613,65780.0
2020-11-23 11:55:00,59.51,59.67,59.48,59.63,49000.0,51.4613,51.5996,51.4353,51.565,49000.0
2020-11-23 12:00:00,59.63,59.74,59.58,59.73,54586.0,51.565,51.6602,51.5218,51.6515,54586.0
2020-11-23 12:05:00,59.72,59.74,59.62,59.62,27063.0,51.6429,51.6602,51.5564,51.5564,27063.0
2020-11-23 12:10:00,59.62,59.72,59.62,59.63,27449.0,51.5564,51.6429,51.5564,51.565,27449.0
2020-11-23 12:15:00,59.63,59.7,59.59,59.68,15377.0,51.565,51.6256,51.5305,51.6083,15377.0
2020-11-23 12:20:00,59.68,59.79,59.67,59.79,42629.0,51.6083,51.7034,51.5996,51.7034,42629.0
2020-11-23 12:25:00,59.8,59.84,59.63,59.64,127131.0,51.712,51.7466,51.565,51.5737,127131.0
2020-11-23 12:30:00,59.66,59.7,59.62,59.69,33735.0,51.591,51.6256,51.5564,51.6169,33735.0
2020-11-23 12:35:00,59.7,59.81,59.68,59.79,30987.0,51.6256,51.7207,51.6083,51.7034,30987.0
2020-11-23 12:40:00,59.8,59.84,59.78,59.8,37295.0,51.712,51.7466,51.6948,51.712,37295.0
2020-11-23 12:45:00,59.8,59.88,59.78,59.85,36065.0,51.712,51.7812,51.6948,51.7553,36065.0
2020-11-23 12:50:00,59.85,59.89,59.83,59.84,45201.0,51.7553,51.7899,51.738,51.7466,45201.0
2020-11-23 12:55:00,59.83,59.89,59.81,59.89,29042.0,51.738,51.7899,51.7207,51.7899,29042.0
2020-11-23 13:00:00,59.88,59.88,59.83,59.88,43578.0,51.7812,51.7812,51.738,51.7812,43578.0
2020-11-23 13:05:00,59.88,59.92,59.86,59.91,28085.0,51.7812,51.8158,51.7639,51.8072,28085.0
2020-11-23 13:10:00,59.9,59.98,59.89,59.96,90551.0,51.7985,51.8677,51.7899,51.8504,90551.0
2020-11-23 13:15:00,59.97,60.05,59.96,59.99,171514.0,51.8591,51.9282,51.8504,51.8764,171514.0
2020-11-23 13:20:00,60.0,60.07,60.0,60.07,55981.0,51.885,51.9455,51.885,51.9455,55981.0
2020-11-23 13:25:00,60.06,60.11,59.98,60.0,93645.0,51.9369,51.9801,51.8677,51.885,93645.0
2020-11-23 13:30:00,60.0,60.09,59.99,60.09,78396.0,51.885,51.9628,51.8764,51.9628,78396.0
2020-11-23 13:35:00,60.09,60.21,60.08,60.21,180908.0,51.9628,52.0666,51.9542,52.0666,180908.0
2020-11-23 13:40:00,60.21,60.32,60.16,60.19,110808.0,52.0666,52.1617,52.0234,52.0493,110808.0
2020-11-23 13:45:00,60.19,60.25,60.18,60.19,140385.0,52.0493,52.1012,52.0407,52.0493,140385.0
2020-11-23 13:50:00,60.19,60.28,60.15,60.19,380319.0,52.0493,52.1271,52.0147,52.0493,380319.0
2020-11-23 13:55:00,60.19,60.25,60.14,60.2,49023.0,52.0493,52.1012,52.0061,52.0579,49023.0
2020-11-23 14:00:00,60.2,60.2,60.03,60.05,130935.0,52.0579,52.0579,51.9109,51.9282,130935.0
2020-11-23 14:05:00,60.05,60.09,59.94,59.94,106374.0,51.9282,51.9628,51.8331,51.8331,106374.0
2020-11-23 14:10:00,59.94,59.96,59.84,59.9,100343.0,51.8331,51.8504,51.7466,51.7985,100343.0
2020-11-23 14:15:00,59.92,59.94,59.85,59.88,43671.0,51.8158,51.8331,51.7553,51.7812,43671.0
2020-11-23 14:20:00,59.88,59.93,59.85,59.93,52572.0,51.7812,51.8245,51.7553,51.8245,52572.0
2020-11-23 14:25:00,59.93,60.07,59.9,60.06,73422.0,51.8245,51.9455,51.7985,51.9369,73422.0
2020-11-23 14:30:00,60.06,60.16,60.04,60.11,83336.0,51.9369,52.0234,51.9196,51.9801,83336.0
2020-11-23 14:35:00,60.1,60.1,60.03,60.06,95435.0,51.9715,51.9715,51.9109,51.9369,95435.0
2020-11-23 14:40:00,60.07,60.09,60.0,60.07,67726.0,51.9455,51.9628,51.885,51.9455,67726.0
2020-11-23 14:45:00,60.07,60.1,60.04,60.07,111205.0,51.9455,51.9715,51.9196,51.9455,111205.0
2020-11-23 14:50:00,60.08,60.27,60.04,60.26,145719.0,51.9542,52.1185,51.9196,52.1098,145719.0
2020-11-23 14:55:00,60.26,60.34,60.23,60.34,79625.0,52.1098,52.179,52.0839,52.179,79625.0
2020-11-23 15:00:00,60.34,60.52,60.29,60.45,289430.0,52.179,52.3347,52.1358,52.2741,289430.0
2020-11-23 15:05:00,60.45,60.59,60.43,60.59,89977.0,52.2741,52.3952,52.2568,52.3952,89977.0
2020-11-23 15:10:00,60.6,60.71,60.56,60.71,254643.0,52.4038,52.499,52.3693,52.499,254643.0
2020-11-23 15:15:00,60.71,60.77,60.66,60.72,263076.0,52.499,52.5509,52.4557,52.5076,263076.0
2020-11-23 15:20:00,60.71,60.71,60.35,60.36,192528.0,52.499,52.499,52.1877,52.1963,192528.0
2020-11-23 15:25:00,60.36,60.4,60.31,60.36,78195.0,52.1963,52.2309,52.1531,52.1963,78195.0
2020-11-23 15:30:00,60.36,60.4,60.24,60.28,124591.0,52.1963,52.2309,52.0925,52.1271,124591.0
2020-11-23 15:35:00,60.29,60.33,60.22,60.26,80933.0,52.1358,52.1704,52.0752,52.1098,80933.0
2020-11-23 15:40:00,60.25,60.35,60.25,60.34,119830.0,52.1012,52.1877,52.1012,52.179,119830.0
2020-11-23 15:45:00,60.33,60.45,60.29,60.41,271742.0,52.1704,52.2741,52.1358,52.2395,271742.0
2020-11-23 15:50:00,60.4,60.49,60.36,60.43,496250.0,52.2309,52.3087,52.1963,52.2568,496250.0
2020-11-23 15:55:00,60.42,60.43,60.25,60.26,857639.0,52.2482,52.2568,52.1012,52.1098,857639.0
2020-11-24 09:30:00,61.14,61.27,60.7,60.7,449531.0,52.8708,52.9832,52.4903,52.4903,449531.0
2020-11-24 09:35:00,60.74,61.04,60.71,60.71,336151.0,52.5249,52.7843,52.499,52.499,336151.0
2020-11-24 09:40:00,60.72,60.92,60.63,60.8,271615.0,52.5076,52.6806,52.4298,52.5768,271615.0
2020-11-24 09:45:00,60.82,60.99,60.74,60.97,293134.0,52.5941,52.7411,52.5249,52.7238,293134.0
2020-11-24 09:50:00,60.97,61.31,60.96,61.31,310357.0,52.7238,53.0178,52.7152,53.0178,310357.0
2020-11-24 09:55:00,61.31,61.62,61.31,61.61,601698.0,53.0178,53.2859,53.0178,53.2772,601698.0
2020-11-24 10:00:00,61.6,61.76,61.44,61.46,327182.0,53.2686,53.407,53.1302,53.1475,327182.0
2020-11-24 10:05:00,61.47,61.51,61.34,61.35,372650.0,53.1562,53.1908,53.0438,53.0524,372650.0
2020-11-24 10:10:00,61.35,61.52,61.21,61.52,357109.0,53.0524,53.1994,52.9313,53.1994,357109.0
2020-11-24 10:15:00,61.51,61.75,61.45,61.74,272029.0,53.1908,53.3983,53.1389,53.3897,272029.0
2020-11-24 10:20:00,61.73,61.87,61.73,61.81,360276.0,53.381,53.5021,53.381,53.4502,360276.0
2020-11-24 10:25:00,61.81,61.93,61.77,61.9,209154.0,53.4502,53.554,53.4156,53.528,209154.0
2020-11-24 10:30:00,61.89,62.02,61.81,61.93,198318.0,53.5194,53.6318,53.4502,53.554,198318.0
2020-11-24 10:35:00,61.95,62.08,61.8,61.8,176710.0,53.5713,53.6837,53.4415,53.4415,176710.0
2020-11-24 10:40:00,61.81,61.86,61.53,61.57,190234.0,53.4502,53.4934,53.2081,53.2427,190234.0
2020-11-24 10:45:00,61.58,61.67,61.5,61.57,216023.0,53.2513,53.3291,53.1821,53.2427,216023.0
2020-11-24 10:50:00,61.57,61.98,61.55,61.96,268348.0,53.2427,53.5972,53.2254,53.5799,268348.0
2020-11-24 10:55:00,61.97,62.11,61.93,62.02,366264.0,53.5886,53.7096,53.554,53.6318,366264.0
2020-11-24 11:00:00,62.02,62.17,61.95,62.13,246009.0,53.6318,53.7615,53.5713,53.7269,246009.0
2020-11-24 11:05:00,62.12,62.26,62.03,62.23,430093.0,53.7183,53.8393,53.6404,53.8134,430093.0
2020-11-24 11:10:00,62.23,62.24,62.08,62.12,297430.0,53.8134,53.822,53.6837,53.7183,297430.0
2020-11-24 11:15:00,62.12,62.51,62.12,62.4,227477.0,53.7183,54.0555,53.7183,53.9604,227477.0
2020-11-24 11:20:00,62.39,62.51,62.35,62.45,157867.0,53.9518,54.0555,53.9172,54.0036,157867.0
2020-11-24 11:25:00,62.44,62.45,62.3,62.44,152602.0,53.995,54.0036,53.8739,53.995,152602.0
2020-11-24 11:30:00,62.45,62.81,62.43,62.74,351829.0,54.0036,54.3149,53.9863,54.2544,351829.0
2020-11-24 11:35:00,62.74,63.02,62.65,62.92,457709.0,54.2544,54.4965,54.1766,54.4101,457709.0
2020-11-24 11:40:00,62.92,63.01,62.84,62.91,356894.0,54.4101,54.4879,54.3409,54.4014,356894.0
2020-11-24 11:45:00,62.9,63.06,62.84,62.95,317301.0,54.3928,54.5311,54.3409,54.436,317301.0
2020-11-24 11:50:00,62.96,63.09,62.84,63.06,370751.0,54.4447,54.5571,54.3409,54.5311,370751.0
2020-11-24 11:55:00,63.07,63.18,62.84,62.9,252148.0,54.5398,54.6349,54.3409,54.3928,252148.0
2020-11-24 12:00:00,62.9,62.96,62.67,62.94,198035.0,54.3928,54.4447,54.1939,54.4274,198035.0
2020-11-24 12:05:00,62.95,63.04,62.9,62.95,151021.0,54.436,54.5138,54.3928,54.436,151021.0
2020-11-24 12:10:00,62.95,63.12,62.95,63.12,108605.0,54.436,54.583,54.436,54.583,108605.0
2020-11-24 12:15:00,63.12,63.18,62.98,63.07,118628.0,54.583,54.6349,54.462,54.5398,118628.0
2020-11-24 12:20:00,63.07,63.16,62.96,63.01,135478.0,54.5398,54.6176,54.4447,54.4879,135478.0
2020-11-24 12:25:00,63.02,63.07,62.96,63.01,98256.0,54.4965,54.5398,54.4447,54.4879,98256.0
2020-11-24 12:30:00,63.01,63.15,62.99,63.06,176054.0,54.4879,54.609,54.4706,54.5311,176054.0
2020-11-24 12:35:00,63.04,63.07,62.77,62.78,84221.0,54.5138,54.5398,54.2804,54.289,84221.0
2020-11-24 12:40:00,62.78,62.82,62.7,62.72,68251.0,54.289,54.3236,54.2198,54.2371,68251.0
2020-11-24 12:45:00,62.71,62.77,62.53,62.53,112842.0,54.2285,54.2804,54.0728,54.0728,112842.0
2020-11-24 12:50:00,62.54,62.63,62.51,62.55,78196.0,54.0815,54.1593,54.0555,54.0901,78196.0
2020-11-24 12:55:00,62.55,62.61,62.5,62.55,133155.0,54.0901,54.142,54.0469,54.0901,133155.0
2020-11-24 13:00:00,62.54,62.69,62.54,62.64,56964.0,54.0815,54.2112,54.0815,54.1679,56964.0
2020-11-24 13:05:00,62.64,62.7,62.58,62.58,68750.0,54.1679,54.2198,54.1161,54.1161,68750.0
2020-11-24 13:10:00,62.58,62.64,62.56,62.6,70228.0,54.1161,54.1679,54.0988,54.1333,70228.0
2020-11-24 13:15:00,62.6,62.73,62.58,62.72,70187.0,54.1333,54.2458,54.1161,54.2371,70187.0
2020-11-24 13:20:00,62.71,62.72,62.56,62.57,74733.0,54.2285,54.2371,54.0988,54.1074,74733.0
2020-11-24 13:25:00,62.56,62.61,62.48,62.52,78579.0,54.0988,54.142,54.0296,54.0642,78579.0
2020-11-24 13:30:00,62.52,62.56,62.43,62.46,61382.0,54.0642,54.0988,53.9863,54.0123,61382.0
2020-11-24 13:35:00,62.46,62.46,62.33,62.34,47138.0,54.0123,54.0123,53.8999,53.9085,47138.0
2020-11-24 13:40:00,62.33,62.51,62.32,62.51,287991.0,53.8999,54.0555,53.8912,54.0555,287991.0
2020-11-24 13:45:00,62.51,62.69,62.5,62.68,128180.0,54.0555,54.2112,54.0469,54.2025,128180.0
2020-11-24 13:50:00,62.67,62.76,62.66,62.66,115853.0,54.1939,54.2717,54.1852,54.1852,115853.0
2020-11-24 13:55:00,62.66,62.69,62.55,62.59,246147.0,54.1852,54.2112,54.0901,54.1247,246147.0
2020-11-24 14:00:00,62.59,62.7,62.57,62.66,77626.0,54.1247,54.2198,54.1074,54.1852,77626.0
2020-11-24 14:05:00,62.67,62.72,62.51,62.52,35477.0,54.1939,54.2371,54.0555,54.0642,35477.0
2020-11-24 14:10:00,62.52,62.68,62.48,62.68,46969.0,54.0642,54.2025,54.0296,54.2025,46969.0
2020-11-24 14:15:00,62.68,62.7,62.56,62.67,119631.0,54.2025,54.2198,54.0988,54.1939,119631.0
2020-11-24 14:20:00,62.66,62.75,62.64,62.69,51632.0,54.1852,54.2631,54.1679,54.2112,51632.0
2020-11-24 14:25:00,62.69,62.76,62.64,62.74,48931.0,54.2112,54.2717,54.1679,54.2544,48931.0
2020-11-24 14:30:00,62.73,62.83,62.72,62.77,106063.0,54.2458,54.3322,54.2371,54.2804,106063.0
2020-11-24 14:35:00,62.77,62.85,62.73,62.79,81039.0,54.2804,54.3495,54.2458,54.2977,81039.0
2020-11-24 14:40:00,62.79,62.89,62.75,62.86,87167.0,54.2977,54.3841,54.2631,54.3582,87167.0
2020-11-24 14:45:00,62.87,62.9,62.83,62.87,101535.0,54.3668,54.3928,54.3322,54.3668,101535.0
2020-11-24 14:50:00,62.87,62.96,62.87,62.93,84545.0,54.3668,54.4447,54.3668,54.4187,84545.0
2020-11-24 14:55:00,62.93,63.02,62.92,63.0,137547.0,54.4187,54.4965,54.4101,54.4792,137547.0
2020-11-24 15:00:00,63.0,63.08,62.99,63.06,82238.0,54.4792,54.5484,54.4706,54.5311,82238.0
2020-11-24 15:05:00,63.07,63.13,63.06,63.1,82227.0,54.5398,54.5917,54.5311,54.5657,82227.0
2020-11-24 15:10:00,63.1,63.12,63.01,63.12,114356.0,54.5657,54.583,54.4879,54.583,114356.0
2020-11-24 15:15:00,63.11,63.13,63.02,63.02,119476.0,54.5744,54.5917,54.4965,54.4965,119476.0
2020-11-24 15:20:00,63.03,63.15,63.02,63.15,92297.0,54.5052,54.609,54.4965,54.609,92297.0
2020-11-24 15:25:00,63.15,63.16,63.09,63.15,83048.0,54.609,54.6176,54.5571,54.609,83048.0
2020-11-24 15:30:00,63.15,63.22,63.12,63.2,181377.0,54.609,54.6695,54.583,54.6522,181377.0
2020-11-24 15:35:00,63.21,63.27,63.19,63.25,333722.0,54.6608,54.7127,54.6436,54.6954,333722.0
2020-11-24 15:40:00,63.25,63.4,63.16,63.16,405960.0,54.6954,54.8251,54.6176,54.6176,405960.0
2020-11-24 15:45:00,63.17,63.42,63.15,63.41,350499.0,54.6263,54.8424,54.609,54.8338,350499.0
2020-11-24 15:50:00,63.4,63.56,63.38,63.53,544917.0,54.8251,54.9635,54.8079,54.9376,544917.0
2020-11-24 15:55:00,63.53,63.66,63.47,63.59,1318267.0,54.9376,55.05,54.8857,54.9895,1318267.0
2020-11-25 09:30:00,63.0,63.0,62.43,62.58,325972.0,54.4792,54.4792,53.9863,54.1161,325972.0
2020-11-25 09:35:00,62.59,62.7,62.49,62.58,241964.0,54.1247,54.2198,54.0382,54.1161,241964.0
2020-11-25 09:40:00,62.57,62.78,62.51,62.78,193508.0,54.1074,54.289,54.0555,54.289,193508.0
2020-11-25 09:45:00,62.81,62.88,62.42,62.45,111363.0,54.3149,54.3755,53.9777,54.0036,111363.0
2020-11-25 09:50:00,62.45,62.48,62.25,62.36,194906.0,54.0036,54.0296,53.8307,53.9258,194906.0
2020-11-25 09:55:00,62.35,62.52,62.29,62.48,199320.0,53.9172,54.0642,53.8653,54.0296,199320.0
2020-11-25 10:00:00,62.5,62.59,62.4,62.5,104552.0,54.0469,54.1247,53.9604,54.0469,104552.0
2020-11-25 10:05:00,62.5,62.91,62.46,62.9,185507.0,54.0469,54.4014,54.0123,54.3928,185507.0
2020-11-25 10:10:00,62.9,62.95,62.73,62.9,129488.0,54.3928,54.436,54.2458,54.3928,129488.0
2020-11-25 10:15:00,62.9,62.96,62.75,62.78,86881.0,54.3928,54.4447,54.2631,54.289,86881.0
2020-11-25 10:20:00,62.78,62.93,62.77,62.88,84740.0,54.289,54.4187,54.2804,54.3755,84740.0
2020-11-25 10:25:00,62.87,62.96,62.74,62.95,100725.0,54.3668,54.4447,54.2544,54.436,100725.0
2020-11-25 10:30:00,62.95,62.97,62.88,62.92,92704.0,54.436,54.4533,54.3755,54.4101,92704.0
2020-11-25 10:35:00,62.92,62.97,62.77,62.8,87513.0,54.4101,54.4533,54.2804,54.3063,87513.0
2020-11-25 10:40:00,62.8,62.9,62.71,62.76,73745.0,54.3063,54.3928,54.2285,54.2717,73745.0
2020-11-25 10:45:00,62.75,62.93,62.73,62.89,101506.0,54.2631,54.4187,54.2458,54.3841,101506.0
2020-11-25 10:50:00,62.9,63.02,62.89,62.97,164584.0,54.3928,54.4965,54.3841,54.4533,164584.0
2020-11-25 10:55:00,62.97,63.0,62.91,62.98,106486.0,54.4533,54.4792,54.4014,54.462,106486.0
2020-11-25 11:00:00,62.98,63.1,62.96,63.01,73289.0,54.462,54.5657,54.4447,54.4879,73289.0
2020-11-25 11:05:00,63.01,63.01,62.93,62.95,71678.0,54.4879,54.4879,54.4187,54.436,71678.0
2020-11-25 11:10:00,62.95,63.0,62.88,62.98,138762.0,54.436,54.4792,54.3755,54.462,138762.0
2020-11-25 11:15:00,62.97,63.01,62.91,62.99,100912.0,54.4533,54.4879,54.4014,54.4706,100912.0
2020-11-25 11:20:00,62.99,63.23,62.99,63.19,178556.0,54.4706,54.6781,54.4706,54.6436,178556.0
2020-11-25 11:25:00,63.19,63.3,63.11,63.17,213278.0,54.6436,54.7387,54.5744,54.6263,213278.0
2020-11-25 11:30:00,63.16,63.23,63.08,63.14,119029.0,54.6176,54.6781,54.5484,54.6003,119029.0
2020-11-25 11:35:00,63.14,63.21,63.1,63.19,66085.0,54.6003,54.6608,54.5657,54.6436,66085.0
2020-11-25 11:40:00,63.2,63.29,63.11,63.13,61724.0,54.6522,54.73,54.5744,54.5917,61724.0
2020-11-25 11:45:00,63.12,63.35,63.12,63.33,42440.0,54.583,54.7819,54.583,54.7646,42440.0
2020-11-25 11:50:00,63.33,63.47,63.32,63.4,80044.0,54.7646,54.8857,54.756,54.8251,80044.0
2020-11-25 11:55:00,63.4,63.45,63.37,63.44,53435.0,54.8251,54.8684,54.7992,54.8597,53435.0
2020-11-25 12:00:00,63.47,63.47,63.37,63.42,47920.0,54.8857,54.8857,54.7992,54.8424,47920.0
2020-11-25 12:05:00,63.43,63.48,63.41,63.44,34963.0,54.8511,54.8943,54.8338,54.8597,34963.0
2020-11-25 12:10:00,63.43,63.5,63.42,63.47,80326.0,54.8511,54.9116,54.8424,54.8857,80326.0
2020-11-25 12:15:00,63.47,63.5,63.4,63.46,43256.0,54.8857,54.9116,54.8251,54.877,43256.0
2020-11-25 12:20:00,63.47,63.48,63.42,63.43,47110.0,54.8857,54.8943,54.8424,54.8511,47110.0
2020-11-25 12:25:00,63.42,63.5,63.41,63.42,51717.0,54.8424,54.9116,54.8338,54.8424,51717.0
2020-11-25 12:30:00,63.43,63.53,63.41,63.49,61056.0,54.8511,54.9376,54.8338,54.903,61056.0
2020-11-25 12:35:00,63.48,63.49,63.34,63.35,40930.0,54.8943,54.903,54.7733,54.7819,40930.0
2020-11-25 12:40:00,63.35,63.5,63.35,63.46,62171.0,54.7819,54.9116,54.7819,54.877,62171.0
2020-11-25 12:45:00,63.47,63.52,63.45,63.5,110169.0,54.8857,54.9289,54.8684,54.9116,110169.0
2020-11-25 12:50:00,63.5,63.5,63.36,63.38,56754.0,54.9116,54.9116,54.7906,54.8079,56754.0
2020-11-25 12:55:00,63.38,63.45,63.36,63.44,56292.0,54.8079,54.8684,54.7906,54.8597,56292.0
2020-11-25 13:00:00,63.43,63.65,63.43,63.63,164562.0,54.8511,55.0413,54.8511,55.024,164562.0
2020-11-25 13:05:00,63.64,63.7,63.58,63.62,81153.0,55.0327,55.0846,54.9808,55.0154,81153.0
2020-11-25 13:10:00,63.62,63.66,63.49,63.49,62404.0,55.0154,55.05,54.903,54.903,62404.0
2020-11-25 13:15:00,63.5,63.52,63.44,63.46,45063.0,54.9116,54.9289,54.8597,54.877,45063.0
2020-11-25 13:20:00,63.46,63.52,63.45,63.5,54819.0,54.877,54.9289,54.8684,54.9116,54819.0
2020-11-25 13:25:00,63.49,63.51,63.45,63.48,48023.0,54.903,54.9203,54.8684,54.8943,48023.0
2020-11-25 13:30:00,63.48,63.51,63.44,63.45,27144.0,54.8943,54.9203,54.8597,54.8684,27144.0
2020-11-25 13:35:00,63.45,63.48,63.38,63.4,48859.0,54.8684,54.8943,54.8079,54.8251,48859.0
2020-11-25 13:40:00,63.39,63.41,63.35,63.36,67114.0,54.8165,54.8338,54.7819,54.7906,67114.0
2020-11-25 13:45:00,63.36,63.4,63.33,63.35,58420.0,54.7906,54.8251,54.7646,54.7819,58420.0
2020-11-25 13:50:00,63.35,63.4,63.32,63.39,41291.0,54.7819,54.8251,54.756,54.8165,41291.0
2020-11-25 13:55:00,63.39,63.44,63.35,63.4,54550.0,54.8165,54.8597,54.7819,54.8251,54550.0
2020-11-25 14:00:00,63.4,63.46,63.4,63.46,25693.0,54.8251,54.877,54.8251,54.877,25693.0
2020-11-25 14:05:00,63.46,63.48,63.36,63.4,49183.0,54.877,54.8943,54.7906,54.8251,49183.0
2020-11-25 14:10:00,63.4,63.41,63.28,63.34,54631.0,54.8251,54.8338,54.7214,54.7733,54631.0
2020-11-25 14:15:00,63.34,63.44,63.33,63.35,45697.0,54.7733,54.8597,54.7646,54.7819,45697.0
2020-11-25 14:20:00,63.35,63.36,63.26,63.34,50936.0,54.7819,54.7906,54.7041,54.7733,50936.0
2020-11-25 14:25:00,63.34,63.38,63.26,63.28,61807.0,54.7733,54.8079,54.7041,54.7214,61807.0
2020-11-25 14:30:00,63.29,63.3,63.15,63.16,133688.0,54.73,54.7387,54.609,54.6176,133688.0
2020-11-25 14:35:00,63.16,63.25,63.15,63.21,47357.0,54.6176,54.6954,54.609,54.6608,47357.0
2020-11-25 14:40:00,63.22,63.26,63.18,63.19,67487.0,54.6695,54.7041,54.6349,54.6436,67487.0
2020-11-25 14:45:00,63.18,63.27,63.18,63.24,40002.0,54.6349,54.7127,54.6349,54.6868,40002.0
2020-11-25 14:50:00,63.24,63.3,63.21,63.26,45347.0,54.6868,54.7387,54.6608,54.7041,45347.0
2020-11-25 14:55:00,63.26,63.28,63.16,63.22,47071.0,54.7041,54.7214,54.6176,54.6695,47071.0
2020-11-25 15:00:00,63.21,63.3,63.2,63.28,63320.0,54.6608,54.7387,54.6522,54.7214,63320.0
2020-11-25 15:05:00,63.27,63.3,63.23,63.3,107152.0,54.7127,54.7387,54.6781,54.7387,107152.0
2020-11-25 15:10:00,63.3,63.38,63.29,63.32,61386.0,54.7387,54.8079,54.73,54.756,61386.0
2020-11-25 15:15:00,63.32,63.36,63.28,63.29,61602.0,54.756,54.7906,54.7214,54.73,61602.0
2020-11-25 15:20:00,63.29,63.42,63.28,63.4,292979.0,54.73,54.8424,54.7214,54.8251,292979.0
2020-11-25 15:25:00,63.41,63.59,63.36,63.59,120279.0,54.8338,54.9895,54.7906,54.9895,120279.0
2020-11-25 15:30:00,63.59,63.69,63.58,63.69,143792.0,54.9895,55.0759,54.9808,55.0759,143792.0
2020-11-25 15:35:00,63.68,63.71,63.57,63.58,203959.0,55.0673,55.0932,54.9722,54.9808,203959.0
2020-11-25 15:40:00,63.58,63.69,63.58,63.67,192786.0,54.9808,55.0759,54.9808,55.0586,192786.0
2020-11-25 15:45:00,63.67,63.77,63.57,63.59,165684.0,55.0586,55.1451,54.9722,54.9895,165684.0
2020-11-25 15:50:00,63.58,63.58,63.44,63.53,218570.0,54.9808,54.9808,54.8597,54.9376,218570.0
2020-11-25 15:55:00,63.52,63.64,63.48,63.49,567401.0,54.9289,55.0327,54.8943,54.903,567401.0
2020-11-27 09:30:00,63.48,63.77,63.36,63.59,190600.0,54.8943,55.1451,54.7906,54.9895,190600.0
2020-11-27 09:35:00,63.6,63.88,63.6,63.87,82038.0,54.9981,55.2402,54.9981,55.2316,82038.0
2020-11-27 09:40:00,63.87,63.9,63.72,63.83,56100.0,55.2316,55.2575,55.1019,55.197,56100.0
2020-11-27 09:45:00,63.83,63.84,63.68,63.78,50125.0,55.197,55.2056,55.0673,55.1538,50125.0
2020-11-27 09:50:00,63.79,63.8,63.53,63.54,66243.0,55.1624,55.171,54.9376,54.9462,66243.0
2020-11-27 09:55:00,63.54,63.54,63.37,63.45,122031.0,54.9462,54.9462,54.7992,54.8684,122031.0
2020-11-27 10:00:00,63.46,63.68,63.45,63.57,114189.0,54.877,55.0673,54.8684,54.9722,114189.0
2020-11-27 10:05:00,63.57,63.65,63.46,63.53,73976.0,54.9722,55.0413,54.877,54.9376,73976.0
2020-11-27 10:10:00,63.53,63.54,63.35,63.39,83602.0,54.9376,54.9462,54.7819,54.8165,83602.0
2020-11-27 10:15:00,63.39,63.43,63.3,63.33,60408.0,54.8165,54.8511,54.7387,54.7646,60408.0
2020-11-27 10:20:00,63.32,63.35,63.19,63.23,47924.0,54.756,54.7819,54.6436,54.6781,47924.0
2020-11-27 10:25:00,63.23,63.3,63.17,63.19,86229.0,54.6781,54.7387,54.6263,54.6436,86229.0
2020-11-27 10:30:00,63.19,63.23,63.06,63.09,51937.0,54.6436,54.6781,54.5311,54.5571,51937.0
2020-11-27 10:35:00,63.08,63.35,63.08,63.3,73834.0,54.5484,54.7819,54.5484,54.7387,73834.0
2020-11-27 10:40:00,63.3,63.39,63.29,63.36,55561.0,54.7387,54.8165,54.73,54.7906,55561.0
2020-11-27 10:45:00,63.36,63.48,63.33,63.45,67086.0,54.7906,54.8943,54.7646,54.8684,67086.0
2020-11-27 10:50:00,63.44,63.58,63.43,63.51,74609.0,54.8597,54.9808,54.8511,54.9203,74609.0
2020-11-27 10:55:00,63.5,63.62,63.48,63.59,72180.0,54.9116,55.0154,54.8943,54.9895,72180.0
2020-11-27 11:00:00,63.58,63.65,63.46,63.48,145539.0,54.9808,55.0413,54.877,54.8943,145539.0
2020-11-27 11:05:00,63.48,63.6,63.47,63.57,75977.0,54.8943,54.9981,54.8857,54.9722,75977.0
2020-11-27 11:10:00,63.56,63.58,63.46,63.53,47993.0,54.9635,54.9808,54.877,54.9376,47993.0
2020-11-27 11:15:00,63.53,63.56,63.47,63.5,42998.0,54.9376,54.9635,54.8857,54.9116,42998.0
2020-11-27 11:20:00,63.5,63.58,63.46,63.53,53930.0,54.9116,54.9808,54.877,54.9376,53930.0
2020-11-27 11:25:00,63.53,63.54,63.47,63.49,48348.0,54.9376,54.9462,54.8857,54.903,48348.0
2020-11-27 11:30:00,63.49,63.64,63.47,63.53,93899.0,54.903,55.0327,54.8857,54.9376,93899.0
2020-11-27 11:35:00,63.54,63.77,63.51,63.7,90305.0,54.9462,55.1451,54.9203,55.0846,90305.0
2020-11-27 11:40:00,63.69,63.84,63.69,63.76,71559.0,55.0759,55.2056,55.0759,55.1365,71559.0
2020-11-27 11:45:00,63.76,63.83,63.76,63.82,51604.0,55.1365,55.197,55.1365,55.1883,51604.0
2020-11-27 11:50:00,63.81,63.82,63.75,63.78,71474.0,55.1797,55.1883,55.1278,55.1538,71474.0
2020-11-27 11:55:00,63.78,63.87,63.76,63.8,69269.0,55.1538,55.2316,55.1365,55.171,69269.0
2020-11-27 12:00:00,63.8,63.81,63.67,63.69,53155.0,55.171,55.1797,55.0586,55.0759,53155.0
2020-11-27 12:05:00,63.69,63.75,63.63,63.66,95612.0,55.0759,55.1278,55.024,55.05,95612.0
2020-11-27 12:10:00,63.66,63.68,63.51,63.52,98684.0,55.05,55.0673,54.9203,54.9289,98684.0
2020-11-27 12:15:00,63.51,63.53,63.47,63.53,62773.0,54.9203,54.9376,54.8857,54.9376,62773.0
2020-11-27 12:20:00,63.53,63.55,63.44,63.47,88543.0,54.9376,54.9549,54.8597,54.8857,88543.0
2020-11-27 12:25:00,63.48,63.51,63.38,63.43,72068.0,54.8943,54.9203,54.8079,54.8511,72068.0
2020-11-27 12:30:00,63.43,63.52,63.39,63.44,92991.0,54.8511,54.9289,54.8165,54.8597,92991.0
2020-11-27 12:35:00,63.44,63.52,63.43,63.51,78640.0,54.8597,54.9289,54.8511,54.9203,78640.0
2020-11-27 12:40:00,63.51,63.61,63.48,63.6,150328.0,54.9203,55.0067,54.8943,54.9981,150328.0
2020-11-27 12:45:00,63.6,63.87,63.58,63.86,100117.0,54.9981,55.2316,54.9808,55.2229,100117.0
2020-11-27 12:50:00,63.84,63.96,63.78,63.81,132967.0,55.2056,55.3094,55.1538,55.1797,132967.0
2020-11-27 12:55:00,63.81,63.89,63.76,63.89,238863.0,55.1797,55.2489,55.1365,55.2489,238863.0
2020-11-30 09:30:00,63.58,63.83,63.37,63.44,250854.0,54.9808,55.197,54.7992,54.8597,250854.0
2020-11-30 09:35:00,63.46,63.53,63.35,63.39,174253.0,54.877,54.9376,54.7819,54.8165,174253.0
2020-11-30 09:40:00,63.38,63.4,63.23,63.28,85596.0,54.8079,54.8251,54.6781,54.7214,85596.0
2020-11-30 09:45:00,63.28,63.3,63.02,63.02,151262.0,54.7214,54.7387,54.4965,54.4965,151262.0
2020-11-30 09:50:00,63.03,63.31,62.99,63.3,103432.0,54.5052,54.7473,54.4706,54.7387,103432.0
2020-11-30 09:55:00,63.31,63.34,62.97,63.03,287051.0,54.7473,54.7733,54.4533,54.5052,287051.0
2020-11-30 10:00:00,63.03,63.08,62.84,62.84,152581.0,54.5052,54.5484,54.3409,54.3409,152581.0
2020-11-30 10:05:00,62.83,62.9,62.6,62.66,136347.0,54.3322,54.3928,54.1333,54.1852,136347.0
2020-11-30 10:10:00,62.66,62.9,62.66,62.88,79328.0,54.1852,54.3928,54.1852,54.3755,79328.0
2020-11-30 10:15:00,62.87,62.95,62.78,62.82,50143.0,54.3668,54.436,54.289,54.3236,50143.0
2020-11-30 10:20:00,62.81,62.88,62.79,62.83,43691.0,54.3149,54.3755,54.2977,54.3322,43691.0
2020-11-30 10:25:00,62.82,62.83,62.57,62.58,77952.0,54.3236,54.3322,54.1074,54.1161,77952.0
2020-11-30 10:30:00,62.58,62.62,62.33,62.36,960909.0,54.1161,54.1506,53.8999,53.9258,960909.0
2020-11-30 10:35:00,62.35,62.39,62.12,62.12,125804.0,53.9172,53.9518,53.7183,53.7183,125804.0
2020-11-30 10:40:00,62.12,62.18,62.01,62.04,126199.0,53.7183,53.7702,53.6231,53.6491,126199.0
2020-11-30 10:45:00,62.03,62.39,62.02,62.33,153051.0,53.6404,53.9518,53.6318,53.8999,153051.0
2020-11-30 10:50:00,62.34,62.59,62.32,62.47,66948.0,53.9085,54.1247,53.8912,54.0209,66948.0
2020-11-30 10:55:00,62.48,62.51,62.4,62.5,77288.0,54.0296,54.0555,53.9604,54.0469,77288.0
2020-11-30 11:00:00,62.5,62.59,62.45,62.57,156517.0,54.0469,54.1247,54.0036,54.1074,156517.0
2020-11-30 11:05:00,62.57,62.63,62.55,62.57,43924.0,54.1074,54.1593,54.0901,54.1074,43924.0
2020-11-30 11:10:00,62.57,62.64,62.5,62.5,44486.0,54.1074,54.1679,54.0469,54.0469,44486.0
2020-11-30 11:15:00,62.5,62.51,62.38,62.39,49178.0,54.0469,54.0555,53.9431,53.9518,49178.0
2020-11-30 11:20:00,62.39,62.44,62.31,62.42,103369.0,53.9518,53.995,53.8826,53.9777,103369.0
2020-11-30 11:25:00,62.41,62.49,62.35,62.35,52815.0,53.969,54.0382,53.9172,53.9172,52815.0
2020-11-30 11:30:00,62.34,62.38,62.14,62.19,64171.0,53.9085,53.9431,53.7356,53.7788,64171.0
2020-11-30 11:35:00,62.19,62.28,62.15,62.22,65165.0,53.7788,53.8566,53.7442,53.8047,65165.0
2020-11-30 11:40:00,62.22,62.22,62.11,62.17,80695.0,53.8047,53.8047,53.7096,53.7615,80695.0
2020-11-30 11:45:00,62.18,62.22,62.11,62.13,85658.0,53.7702,53.8047,53.7096,53.7269,85658.0
2020-11-30 11:50:00,62.14,62.29,62.12,62.22,96803.0,53.7356,53.8653,53.7183,53.8047,96803.0
2020-11-30 11:55:00,62.21,62.25,62.17,62.18,78599.0,53.7961,53.8307,53.7615,53.7702,78599.0
2020-11-30 12:00:00,62.18,62.26,62.18,62.26,48719.0,53.7702,53.8393,53.7702,53.8393,48719.0
2020-11-30 12:05:00,62.26,62.37,62.25,62.36,43150.0,53.8393,53.9345,53.8307,53.9258,43150.0
2020-11-30 12:10:00,62.35,62.45,62.28,62.45,52896.0,53.9172,54.0036,53.8566,54.0036,52896.0
2020-11-30 12:15:00,62.45,62.46,62.37,62.37,32102.0,54.0036,54.0123,53.9345,53.9345,32102.0
2020-11-30 12:20:00,62.36,62.41,62.31,62.37,34190.0,53.9258,53.969,53.8826,53.9345,34190.0
2020-11-30 12:25:00,62.36,62.38,62.28,62.32,53457.0,53.9258,53.9431,53.8566,53.8912,53457.0
2020-11-30 12:30:00,62.32,62.39,62.29,62.3,51807.0,53.8912,53.9518,53.8653,53.8739,51807.0
2020-11-30 12:35:00,62.31,62.31,62.2,62.25,38997.0,53.8826,53.8826,53.7874,53.8307,38997.0
2020-11-30 12:40:00,62.25,62.31,62.21,62.31,31615.0,53.8307,53.8826,53.7961,53.8826,31615.0
2020-11-30 12:45:00,62.32,62.34,62.26,62.32,40989.0,53.8912,53.9085,53.8393,53.8912,40989.0
2020-11-30 12:50:00,62.32,62.38,62.26,62.37,63550.0,53.8912,53.9431,53.8393,53.9345,63550.0
2020-11-30 12:55:00,62.36,62.43,62.35,62.41,35911.0,53.9258,53.9863,53.9172,53.969,35911.0
2020-11-30 13:00:00,62.41,62.5,62.4,62.45,39024.0,53.969,54.0469,53.9604,54.0036,39024.0
2020-11-30 13:05:00,62.45,62.45,62.37,62.42,62706.0,54.0036,54.0036,53.9345,53.9777,62706.0
2020-11-30 13:10:00,62.41,62.44,62.35,62.36,49842.0,53.969,53.995,53.9172,53.9258,49842.0
2020-11-30 13:15:00,62.36,62.4,62.35,62.4,52552.0,53.9258,53.9604,53.9172,53.9604,52552.0
2020-11-30 13:20:00,62.4,62.47,62.39,62.41,79012.0,53.9604,54.0209,53.9518,53.969,79012.0
2020-11-30 13:25:00,62.41,62.49,62.39,62.45,76070.0,53.969,54.0382,53.9518,54.0036,76070.0
2020-11-30 13:30:00,62.45,62.47,62.38,62.39,56041.0,54.0036,54.0209,53.9431,53.9518,56041.0
2020-11-30 13:35:00,62.38,62.44,62.36,62.43,77903.0,53.9431,53.995,53.9258,53.9863,77903.0
2020-11-30 13:40:00,62.42,62.51,62.42,62.46,42333.0,53.9777,54.0555,53.9777,54.0123,42333.0
2020-11-30 13:45:00,62.46,62.5,62.41,62.48,60755.0,54.0123,54.0469,53.969,54.0296,60755.0
2020-11-30 13:50:00,62.49,62.54,62.48,62.49,44444.0,54.0382,54.0815,54.0296,54.0382,44444.0
2020-11-30 13:55:00,62.48,62.48,62.36,62.37,59539.0,54.0296,54.0296,53.9258,53.9345,59539.0
2020-11-30 14:00:00,62.36,62.4,62.31,62.35,94108.0,53.9258,53.9604,53.8826,53.9172,94108.0
2020-11-30 14:05:00,62.35,62.4,62.33,62.38,43225.0,53.9172,53.9604,53.8999,53.9431,43225.0
2020-11-30 14:10:00,62.38,62.46,62.36,62.41,54290.0,53.9431,54.0123,53.9258,53.969,54290.0
2020-11-30 14:15:00,62.42,62.42,62.37,62.39,46320.0,53.9777,53.9777,53.9345,53.9518,46320.0
2020-11-30 14:20:00,62.39,62.4,62.35,62.35,52656.0,53.9518,53.9604,53.9172,53.9172,52656.0
2020-11-30 14:25:00,62.35,62.39,62.32,62.33,82977.0,53.9172,53.9518,53.8912,53.8999,82977.0
2020-11-30 14:30:00,62.34,62.36,62.25,62.27,64827.0,53.9085,53.9258,53.8307,53.848,64827.0
2020-11-30 14:35:00,62.27,62.31,62.27,62.29,62708.0,53.848,53.8826,53.848,53.8653,62708.0
2020-11-30 14:40:00,62.29,62.3,62.14,62.15,65134.0,53.8653,53.8739,53.7356,53.7442,65134.0
2020-11-30 14:45:00,62.16,62.21,62.12,62.17,52815.0,53.7529,53.7961,53.7183,53.7615,52815.0
2020-11-30 14:50:00,62.17,62.24,62.09,62.14,111529.0,53.7615,53.822,53.6923,53.7356,111529.0
2020-11-30 14:55:00,62.14,62.38,62.12,62.38,92515.0,53.7356,53.9431,53.7183,53.9431,92515.0
2020-11-30 15:00:00,62.38,62.45,62.33,62.38,97220.0,53.9431,54.0036,53.8999,53.9431,97220.0
2020-11-30 15:05:00,62.38,62.4,62.24,62.24,164458.0,53.9431,53.9604,53.822,53.822,164458.0
2020-11-30 15:10:00,62.25,62.25,62.11,62.16,110125.0,53.8307,53.8307,53.7096,53.7529,110125.0
2020-11-30 15:15:00,62.15,62.23,62.14,62.21,107236.0,53.7442,53.8134,53.7356,53.7961,107236.0
2020-11-30 15:20:00,62.2,62.22,62.15,62.19,102442.0,53.7874,53.8047,53.7442,53.7788,102442.0
2020-11-30 15:25:00,62.19,62.19,62.02,62.03,114852.0,53.7788,53.7788,53.6318,53.6404,114852.0
2020-11-30 15:30:00,62.03,62.05,62.0,62.01,118364.0,53.6404,53.6577,53.6145,53.6231,118364.0
2020-11-30 15:35:00,62.01,62.02,61.93,61.99,236794.0,53.6231,53.6318,53.554,53.6059,236794.0
2020-11-30 15:40:00,61.98,61.99,61.89,61.9,247827.0,53.5972,53.6059,53.5194,53.528,247827.0
2020-11-30 15:45:00,61.9,61.91,61.77,61.78,284839.0,53.528,53.5367,53.4156,53.4243,284839.0
2020-11-30 15:50:00,61.78,61.88,61.66,61.71,464531.0,53.4243,53.5107,53.3205,53.3637,464531.0
2020-11-30 15:55:00,61.7,61.84,61.59,61.83,1176289.0,53.3551,53.4761,53.26,53.4675,1176289.0
2020-12-01 09:30:00,63.12,63.15,62.85,62.97,221127.0,54.583,54.609,54.3495,54.4533,221127.0
2020-12-01 09:35:00,62.99,63.03,62.77,62.98,142312.0,54.4706,54.5052,54.2804,54.462,142312.0
2020-12-01 09:40:00,62.98,63.39,62.95,63.32,251936.0,54.462,54.8165,54.436,54.756,251936.0
2020-12-01 09:45:00,63.32,63.44,63.24,63.3,226884.0,54.756,54.8597,54.6868,54.7387,226884.0
2020-12-01 09:50:00,63.31,63.67,63.23,63.6,280419.0,54.7473,55.0586,54.6781,54.9981,280419.0
2020-12-01 09:55:00,63.6,63.75,63.54,63.74,238723.0,54.9981,55.1278,54.9462,55.1192,238723.0
2020-12-01 10:00:00,63.74,63.8,63.58,63.77,172414.0,55.1192,55.171,54.9808,55.1451,172414.0
2020-12-01 10:05:00,63.75,63.75,63.39,63.44,168041.0,55.1278,55.1278,54.8165,54.8597,168041.0
2020-12-01 10:10:00,63.4,63.64,63.36,63.57,171858.0,54.8251,55.0327,54.7906,54.9722,171858.0
2020-12-01 10:15:00,63.57,63.57,63.25,63.41,96814.0,54.9722,54.9722,54.6954,54.8338,96814.0
2020-12-01 10:20:00,63.4,63.49,63.23,63.3,89001.0,54.8251,54.903,54.6781,54.7387,89001.0
2020-12-01 10:25:00,63.28,63.3,63.18,63.19,63738.0,54.7214,54.7387,54.6349,54.6436,63738.0
2020-12-01 10:30:00,63.2,63.26,63.09,63.1,100280.0,54.6522,54.7041,54.5571,54.5657,100280.0
2020-12-01 10:35:00,63.1,63.21,62.91,62.99,166822.0,54.5657,54.6608,54.4014,54.4706,166822.0
2020-12-01 10:40:00,62.98,63.13,62.98,63.12,118837.0,54.462,54.5917,54.462,54.583,118837.0
2020-12-01 10:45:00,63.13,63.13,62.86,62.98,76452.0,54.5917,54.5917,54.3582,54.462,76452.0
2020-12-01 10:50:00,62.98,63.02,62.81,62.92,181310.0,54.462,54.4965,54.3149,54.4101,181310.0
2020-12-01 10:55:00,62.91,63.04,62.86,63.01,50097.0,54.4014,54.5138,54.3582,54.4879,50097.0
2020-12-01 11:00:00,63.04,63.24,63.04,63.22,100887.0,54.5138,54.6868,54.5138,54.6695,100887.0
2020-12-01 11:05:00,63.22,63.31,63.16,63.27,108270.0,54.6695,54.7473,54.6176,54.7127,108270.0
2020-12-01 11:10:00,63.28,63.29,63.16,63.22,102906.0,54.7214,54.73,54.6176,54.6695,102906.0
2020-12-01 11:15:00,63.23,63.38,63.21,63.35,63589.0,54.6781,54.8079,54.6608,54.7819,63589.0
2020-12-01 11:20:00,63.34,63.44,63.34,63.43,141356.0,54.7733,54.8597,54.7733,54.8511,141356.0
2020-12-01 11:25:00,63.42,63.46,63.28,63.34,119374.0,54.8424,54.877,54.7214,54.7733,119374.0
2020-12-01 11:30:00,63.35,63.47,63.29,63.37,205284.0,54.7819,54.8857,54.73,54.7992,205284.0
2020-12-01 11:35:00,63.37,63.37,63.12,63.2,103243.0,54.7992,54.7992,54.583,54.6522,103243.0
2020-12-01 11:40:00,63.2,63.28,63.19,63.24,113657.0,54.6522,54.7214,54.6436,54.6868,113657.0
2020-12-01 11:45:00,63.23,63.23,63.06,63.09,115688.0,54.6781,54.6781,54.5311,54.5571,115688.0
2020-12-01 11:50:00,63.08,63.1,63.01,63.03,99300.0,54.5484,54.5657,54.4879,54.5052,99300.0
2020-12-01 11:55:00,63.03,63.05,62.91,62.92,166133.0,54.5052,54.5225,54.4014,54.4101,166133.0
2020-12-01 12:00:00,62.91,63.05,62.89,62.99,85627.0,54.4014,54.5225,54.3841,54.4706,85627.0
2020-12-01 12:05:00,63.0,63.09,62.97,63.07,65654.0,54.4792,54.5571,54.4533,54.5398,65654.0
2020-12-01 12:10:00,63.06,63.07,62.97,63.05,45447.0,54.5311,54.5398,54.4533,54.5225,45447.0
2020-12-01 12:15:00,63.05,63.18,63.03,63.16,108381.0,54.5225,54.6349,54.5052,54.6176,108381.0
2020-12-01 12:20:00,63.16,63.26,63.14,63.25,109546.0,54.6176,54.7041,54.6003,54.6954,109546.0
2020-12-01 12:25:00,63.25,63.39,63.24,63.37,126190.0,54.6954,54.8165,54.6868,54.7992,126190.0
2020-12-01 12:30:00,63.37,63.41,63.12,63.19,279894.0,54.7992,54.8338,54.583,54.6436,279894.0
2020-12-01 12:35:00,63.18,63.2,62.88,62.92,313129.0,54.6349,54.6522,54.3755,54.4101,313129.0
2020-12-01 12:40:00,62.92,63.03,62.92,63.01,110185.0,54.4101,54.5052,54.4101,54.4879,110185.0
2020-12-01 12:45:00,63.03,63.06,62.97,63.03,94864.0,54.5052,54.5311,54.4533,54.5052,94864.0
2020-12-01 12:50:00,63.03,63.08,62.99,63.01,38597.0,54.5052,54.5484,54.4706,54.4879,38597.0
2020-12-01 12:55:00,63.02,63.11,63.02,63.04,111575.0,54.4965,54.5744,54.4965,54.5138,111575.0
2020-12-01 13:00:00,63.05,63.14,63.03,63.05,57964.0,54.5225,54.6003,54.5052,54.5225,57964.0
2020-12-01 13:05:00,63.05,63.16,63.03,63.15,53006.0,54.5225,54.6176,54.5052,54.609,53006.0
2020-12-01 13:10:00,63.16,63.16,63.07,63.14,61258.0,54.6176,54.6176,54.5398,54.6003,61258.0
2020-12-01 13:15:00,63.14,63.15,62.89,62.92,80399.0,54.6003,54.609,54.3841,54.4101,80399.0
2020-12-01 13:20:00,62.92,63.02,62.9,62.99,68166.0,54.4101,54.4965,54.3928,54.4706,68166.0
2020-12-01 13:25:00,62.99,63.06,62.96,63.03,126038.0,54.4706,54.5311,54.4447,54.5052,126038.0
2020-12-01 13:30:00,63.03,63.1,62.99,63.1,100387.0,54.5052,54.5657,54.4706,54.5657,100387.0
2020-12-01 13:35:00,63.1,63.27,63.08,63.22,113923.0,54.5657,54.7127,54.5484,54.6695,113923.0
2020-12-01 13:40:00,63.22,63.33,63.21,63.33,94097.0,54.6695,54.7646,54.6608,54.7646,94097.0
2020-12-01 13:45:00,63.33,63.34,63.22,63.33,115391.0,54.7646,54.7733,54.6695,54.7646,115391.0
2020-12-01 13:50:00,63.33,63.33,63.24,63.26,95617.0,54.7646,54.7646,54.6868,54.7041,95617.0
2020-12-01 13:55:00,63.25,63.34,63.24,63.3,65616.0,54.6954,54.7733,54.6868,54.7387,65616.0
2020-12-01 14:00:00,63.31,63.34,63.2,63.33,108013.0,54.7473,54.7733,54.6522,54.7646,108013.0
2020-12-01 14:05:00,63.33,63.45,63.3,63.42,294326.0,54.7646,54.8684,54.7387,54.8424,294326.0
2020-12-01 14:10:00,63.42,63.42,63.25,63.26,138262.0,54.8424,54.8424,54.6954,54.7041,138262.0
2020-12-01 14:15:00,63.26,63.34,63.25,63.33,88609.0,54.7041,54.7733,54.6954,54.7646,88609.0
2020-12-01 14:20:00,63.34,63.36,63.31,63.35,60039.0,54.7733,54.7906,54.7473,54.7819,60039.0
2020-12-01 14:25:00,63.35,63.39,63.32,63.36,57551.0,54.7819,54.8165,54.756,54.7906,57551.0
2020-12-01 14:30:00,63.36,63.37,63.26,63.27,102579.0,54.7906,54.7992,54.7041,54.7127,102579.0
2020-12-01 14:35:00,63.27,63.32,63.22,63.32,72291.0,54.7127,54.756,54.6695,54.756,72291.0
2020-12-01 14:40:00,63.31,63.4,63.29,63.38,73181.0,54.7473,54.8251,54.73,54.8079,73181.0
2020-12-01 14:45:00,63.38,63.4,63.33,63.4,61759.0,54.8079,54.8251,54.7646,54.8251,61759.0
2020-12-01 14:50:00,63.4,63.44,63.38,63.44,74385.0,54.8251,54.8597,54.8079,54.8597,74385.0
2020-12-01 14:55:00,63.44,63.44,63.3,63.31,98994.0,54.8597,54.8597,54.7387,54.7473,98994.0
2020-12-01 15:00:00,63.32,63.33,63.22,63.22,217494.0,54.756,54.7646,54.6695,54.6695,217494.0
2020-12-01 15:05:00,63.23,63.3,63.19,63.3,219560.0,54.6781,54.7387,54.6436,54.7387,219560.0
2020-12-01 15:10:00,63.3,63.37,63.28,63.29,127307.0,54.7387,54.7992,54.7214,54.73,127307.0
2020-12-01 15:15:00,63.29,63.33,63.21,63.23,100266.0,54.73,54.7646,54.6608,54.6781,100266.0
2020-12-01 15:20:00,63.23,63.34,63.21,63.34,102751.0,54.6781,54.7733,54.6608,54.7733,102751.0
2020-12-01 15:25:00,63.34,63.45,63.31,63.4,132433.0,54.7733,54.8684,54.7473,54.8251,132433.0
2020-12-01 15:30:00,63.41,63.41,63.31,63.33,152089.0,54.8338,54.8338,54.7473,54.7646,152089.0
2020-12-01 15:35:00,63.33,63.33,63.26,63.3,212666.0,54.7646,54.7646,54.7041,54.7387,212666.0
2020-12-01 15:40:00,63.3,63.3,63.23,63.25,208984.0,54.7387,54.7387,54.6781,54.6954,208984.0
2020-12-01 15:45:00,63.25,63.36,63.23,63.34,226702.0,54.6954,54.7906,54.6781,54.7733,226702.0
2020-12-01 15:50:00,63.3,63.42,63.25,63.39,418825.0,54.7387,54.8424,54.6954,54.8165,418825.0
2020-12-01 15:55:00,63.39,63.39,63.2,63.28,694020.0,54.8165,54.8165,54.6522,54.7214,694020.0
2020-12-02 09:30:00,63.07,63.15,62.89,63.15,147609.0,54.5398,54.609,54.3841,54.609,147609.0
2020-12-02 09:35:00,63.16,63.29,63.12,63.28,181529.0,54.6176,54.73,54.583,54.7214,181529.0
2020-12-02 09:40:00,63.29,63.71,63.27,63.6,230039.0,54.73,55.0932,54.7127,54.9981,230039.0
2020-12-02 09:45:00,63.6,63.73,63.46,63.46,114243.0,54.9981,55.1105,54.877,54.877,114243.0
2020-12-02 09:50:00,63.46,63.63,63.4,63.55,140692.0,54.877,55.024,54.8251,54.9549,140692.0
2020-12-02 09:55:00,63.56,63.71,63.56,63.67,102925.0,54.9635,55.0932,54.9635,55.0586,102925.0
2020-12-02 10:00:00,63.67,63.96,63.67,63.96,141424.0,55.0586,55.3094,55.0586,55.3094,141424.0
2020-12-02 10:05:00,63.95,64.0,63.82,63.85,103896.0,55.3008,55.344,55.1883,55.2143,103896.0
2020-12-02 10:10:00,63.86,63.93,63.77,63.82,154811.0,55.2229,55.2835,55.1451,55.1883,154811.0
2020-12-02 10:15:00,63.8,63.85,63.71,63.73,53378.0,55.171,55.2143,55.0932,55.1105,53378.0
2020-12-02 10:20:00,63.73,63.81,63.7,63.71,47566.0,55.1105,55.1797,55.0846,55.0932,47566.0
2020-12-02 10:25:00,63.71,63.81,63.68,63.8,52645.0,55.0932,55.1797,55.0673,55.171,52645.0
2020-12-02 10:30:00,63.79,63.83,63.73,63.8,72167.0,55.1624,55.197,55.1105,55.171,72167.0
2020-12-02 10:35:00,63.8,63.93,63.77,63.91,37032.0,55.171,55.2835,55.1451,55.2662,37032.0
2020-12-02 10:40:00,63.91,63.92,63.86,63.89,60255.0,55.2662,55.2748,55.2229,55.2489,60255.0
2020-12-02 10:45:00,63.89,63.89,63.7,63.7,44090.0,55.2489,55.2489,55.0846,55.0846,44090.0
2020-12-02 10:50:00,63.71,63.84,63.66,63.84,34060.0,55.0932,55.2056,55.05,55.2056,34060.0
2020-12-02 10:55:00,63.83,63.9,63.76,63.9,94843.0,55.197,55.2575,55.1365,55.2575,94843.0
2020-12-02 11:00:00,63.9,64.0,63.89,63.94,68321.0,55.2575,55.344,55.2489,55.2921,68321.0
2020-12-02 11:05:00,63.93,63.94,63.77,63.79,33255.0,55.2835,55.2921,55.1451,55.1624,33255.0
2020-12-02 11:10:00,63.78,63.84,63.76,63.79,27029.0,55.1538,55.2056,55.1365,55.1624,27029.0
2020-12-02 11:15:00,63.8,63.86,63.78,63.84,28451.0,55.171,55.2229,55.1538,55.2056,28451.0
2020-12-02 11:20:00,63.84,63.97,63.83,63.89,58963.0,55.2056,55.3181,55.197,55.2489,58963.0
2020-12-02 11:25:00,63.89,63.9,63.83,63.85,123755.0,55.2489,55.2575,55.197,55.2143,123755.0
2020-12-02 11:30:00,63.85,63.96,63.83,63.86,48559.0,55.2143,55.3094,55.197,55.2229,48559.0
2020-12-02 11:35:00,63.86,63.99,63.85,63.98,35043.0,55.2229,55.3354,55.2143,55.3267,35043.0
2020-12-02 11:40:00,63.97,63.97,63.89,63.9,83826.0,55.3181,55.3181,55.2489,55.2575,83826.0
2020-12-02 11:45:00,63.9,63.94,63.89,63.9,60353.0,55.2575,55.2921,55.2489,55.2575,60353.0
2020-12-02 11:50:00,63.9,63.93,63.86,63.88,59240.0,55.2575,55.2835,55.2229,55.2402,59240.0
2020-12-02 11:55:00,63.87,63.89,63.76,63.83,41267.0,55.2316,55.2489,55.1365,55.197,41267.0
2020-12-02 12:00:00,63.83,63.91,63.82,63.86,64731.0,55.197,55.2662,55.1883,55.2229,64731.0
2020-12-02 12:05:00,63.85,63.85,63.78,63.81,25013.0,55.2143,55.2143,55.1538,55.1797,25013.0
2020-12-02 12:10:00,63.81,63.87,63.8,63.86,36043.0,55.1797,55.2316,55.171,55.2229,36043.0
2020-12-02 12:15:00,63.86,63.87,63.74,63.78,60039.0,55.2229,55.2316,55.1192,55.1538,60039.0
2020-12-02 12:20:00,63.78,63.89,63.77,63.88,51294.0,55.1538,55.2489,55.1451,55.2402,51294.0
2020-12-02 12:25:00,63.9,63.95,63.87,63.89,88434.0,55.2575,55.3008,55.2316,55.2489,88434.0
2020-12-02 12:30:00,63.89,63.89,63.85,63.87,46327.0,55.2489,55.2489,55.2143,55.2316,46327.0
2020-12-02 12:35:00,63.86,63.87,63.79,63.84,26853.0,55.2229,55.2316,55.1624,55.2056,26853.0
2020-12-02 12:40:00,63.85,63.88,63.83,63.87,50350.0,55.2143,55.2402,55.197,55.2316,50350.0
2020-12-02 12:45:00,63.87,63.92,63.84,63.87,65567.0,55.2316,55.2748,55.2056,55.2316,65567.0
2020-12-02 12:50:00,63.87,63.93,63.85,63.9,85805.0,55.2316,55.2835,55.2143,55.2575,85805.0
2020-12-02 12:55:00,63.91,63.93,63.78,63.81,127472.0,55.2662,55.2835,55.1538,55.1797,127472.0
2020-12-02 13:00:00,63.8,63.85,63.79,63.8,48224.0,55.171,55.2143,55.1624,55.171,48224.0
2020-12-02 13:05:00,63.8,63.85,63.79,63.84,28149.0,55.171,55.2143,55.1624,55.2056,28149.0
2020-12-02 13:10:00,63.84,63.84,63.79,63.8,44575.0,55.2056,55.2056,55.1624,55.171,44575.0
2020-12-02 13:15:00,63.79,63.84,63.71,63.8,81286.0,55.1624,55.2056,55.0932,55.171,81286.0
2020-12-02 13:20:00,63.8,63.8,63.7,63.76,79256.0,55.171,55.171,55.0846,55.1365,79256.0
2020-12-02 13:25:00,63.77,63.91,63.76,63.9,72527.0,55.1451,55.2662,55.1365,55.2575,72527.0
2020-12-02 13:30:00,63.9,64.07,63.9,64.06,99238.0,55.2575,55.4045,55.2575,55.3959,99238.0
2020-12-02 13:35:00,64.07,64.13,64.05,64.09,59528.0,55.4045,55.4564,55.3872,55.4218,59528.0
2020-12-02 13:40:00,64.09,64.09,63.96,64.0,98773.0,55.4218,55.4218,55.3094,55.344,98773.0
2020-12-02 13:45:00,63.99,64.0,63.93,63.98,65349.0,55.3354,55.344,55.2835,55.3267,65349.0
2020-12-02 13:50:00,63.99,63.99,63.93,63.94,40435.0,55.3354,55.3354,55.2835,55.2921,40435.0
2020-12-02 13:55:00,63.94,63.99,63.93,63.95,41810.0,55.2921,55.3354,55.2835,55.3008,41810.0
2020-12-02 14:00:00,63.95,63.96,63.89,63.93,46176.0,55.3008,55.3094,55.2489,55.2835,46176.0
2020-12-02 14:05:00,63.92,63.94,63.85,63.86,39234.0,55.2748,55.2921,55.2143,55.2229,39234.0
2020-12-02 14:10:00,63.87,63.88,63.78,63.79,27928.0,55.2316,55.2402,55.1538,55.1624,27928.0
2020-12-02 14:15:00,63.78,63.9,63.77,63.9,60153.0,55.1538,55.2575,55.1451,55.2575,60153.0
2020-12-02 14:20:00,63.9,64.0,63.87,63.99,40978.0,55.2575,55.344,55.2316,55.3354,40978.0
2020-12-02 14:25:00,63.99,64.02,63.88,63.96,62646.0,55.3354,55.3613,55.2402,55.3094,62646.0
2020-12-02 14:30:00,63.95,64.0,63.91,63.97,89840.0,55.3008,55.344,55.2662,55.3181,89840.0
2020-12-02 14:35:00,63.97,63.99,63.9,63.93,152626.0,55.3181,55.3354,55.2575,55.2835,152626.0
2020-12-02 14:40:00,63.92,63.95,63.9,63.93,102202.0,55.2748,55.3008,55.2575,55.2835,102202.0
2020-12-02 14:45:00,63.92,64.03,63.91,64.02,32186.0,55.2748,55.3699,55.2662,55.3613,32186.0
2020-12-02 14:50:00,64.03,64.09,64.0,64.05,55085.0,55.3699,55.4218,55.344,55.3872,55085.0
2020-12-02 14:55:00,64.06,64.15,64.05,64.14,72594.0,55.3959,55.4737,55.3872,55.4651,72594.0
2020-12-02 15:00:00,64.14,64.21,64.1,64.11,104616.0,55.4651,55.5256,55.4305,55.4391,104616.0
2020-12-02 15:05:00,64.12,64.18,64.1,64.16,73478.0,55.4478,55.4997,55.4305,55.4824,73478.0
2020-12-02 15:10:00,64.16,64.26,64.08,64.09,95234.0,55.4824,55.5688,55.4132,55.4218,95234.0
2020-12-02 15:15:00,64.09,64.18,64.08,64.11,68338.0,55.4218,55.4997,55.4132,55.4391,68338.0
2020-12-02 15:20:00,64.12,64.13,64.07,64.08,62639.0,55.4478,55.4564,55.4045,55.4132,62639.0
2020-12-02 15:25:00,64.08,64.13,64.07,64.11,64251.0,55.4132,55.4564,55.4045,55.4391,64251.0
2020-12-02 15:30:00,64.11,64.19,64.11,64.16,72451.0,55.4391,55.5083,55.4391,55.4824,72451.0
2020-12-02 15:35:00,64.16,64.17,64.09,64.13,116717.0,55.4824,55.491,55.4218,55.4564,116717.0
2020-12-02 15:40:00,64.11,64.14,64.05,64.1,195637.0,55.4391,55.4651,55.3872,55.4305,195637.0
2020-12-02 15:45:00,64.09,64.24,64.09,64.17,219909.0,55.4218,55.5515,55.4218,55.491,219909.0
2020-12-02 15:50:00,64.17,64.24,64.1,64.13,402293.0,55.491,55.5515,55.4305,55.4564,402293.0
2020-12-02 15:55:00,64.12,64.17,63.97,64.03,842304.0,55.4478,55.491,55.3181,55.3699,842304.0
2020-12-03 09:30:00,64.06,64.62,63.88,64.61,456813.0,55.3959,55.8801,55.2402,55.8715,456813.0
2020-12-03 09:35:00,64.6,64.6,64.01,64.34,150238.0,55.8628,55.8628,55.3526,55.638,150238.0
2020-12-03 09:40:00,64.35,64.55,64.31,64.5,240993.0,55.6467,55.8196,55.6121,55.7764,240993.0
2020-12-03 09:45:00,64.51,64.59,64.19,64.21,88336.0,55.785,55.8542,55.5083,55.5256,88336.0
2020-12-03 09:50:00,64.21,64.26,63.97,63.99,72367.0,55.5256,55.5688,55.3181,55.3354,72367.0
2020-12-03 09:55:00,63.99,64.14,63.93,64.1,84259.0,55.3354,55.4651,55.2835,55.4305,84259.0
2020-12-03 10:00:00,64.1,64.23,64.04,64.22,166937.0,55.4305,55.5429,55.3786,55.5342,166937.0
2020-12-03 10:05:00,64.23,64.24,64.08,64.12,102158.0,55.5429,55.5515,55.4132,55.4478,102158.0
2020-12-03 10:10:00,64.11,64.18,63.93,64.06,386385.0,55.4391,55.4997,55.2835,55.3959,386385.0
2020-12-03 10:15:00,64.06,64.25,64.05,64.25,104643.0,55.3959,55.5602,55.3872,55.5602,104643.0
2020-12-03 10:20:00,64.26,64.29,64.09,64.09,52018.0,55.5688,55.5948,55.4218,55.4218,52018.0
2020-12-03 10:25:00,64.1,64.11,63.88,64.07,165335.0,55.4305,55.4391,55.2402,55.4045,165335.0
2020-12-03 10:30:00,64.07,64.3,64.04,64.29,241702.0,55.4045,55.6034,55.3786,55.5948,241702.0
2020-12-03 10:35:00,64.28,64.39,64.25,64.34,136371.0,55.5861,55.6813,55.5602,55.638,136371.0
2020-12-03 10:40:00,64.35,64.41,64.29,64.4,99609.0,55.6467,55.6985,55.5948,55.6899,99609.0
2020-12-03 10:45:00,64.4,64.44,64.19,64.33,102990.0,55.6899,55.7245,55.5083,55.6294,102990.0
2020-12-03 10:50:00,64.32,64.41,64.26,64.28,46062.0,55.6207,55.6985,55.5688,55.5861,46062.0
2020-12-03 10:55:00,64.27,64.31,64.14,64.14,86969.0,55.5775,55.6121,55.4651,55.4651,86969.0
2020-12-03 11:00:00,64.16,64.23,64.11,64.19,109153.0,55.4824,55.5429,55.4391,55.5083,109153.0
2020-12-03 11:05:00,64.18,64.33,64.12,64.22,46810.0,55.4997,55.6294,55.4478,55.5342,46810.0
2020-12-03 11:10:00,64.19,64.2,64.03,64.11,41705.0,55.5083,55.5169,55.3699,55.4391,41705.0
2020-12-03 11:15:00,64.11,64.26,64.06,64.21,54427.0,55.4391,55.5688,55.3959,55.5256,54427.0
2020-12-03 11:20:00,64.2,64.24,64.13,64.14,39912.0,55.5169,55.5515,55.4564,55.4651,39912.0
2020-12-03 11:25:00,64.15,64.15,64.08,64.11,25425.0,55.4737,55.4737,55.4132,55.4391,25425.0
2020-12-03 11:30:00,64.11,64.12,63.99,64.02,143633.0,55.4391,55.4478,55.3354,55.3613,143633.0
2020-12-03 11:35:00,64.01,64.06,63.94,64.04,49365.0,55.3526,55.3959,55.2921,55.3786,49365.0
2020-12-03 11:40:00,64.04,64.19,64.02,64.16,40907.0,55.3786,55.5083,55.3613,55.4824,40907.0
2020-12-03 11:45:00,64.15,64.2,64.1,64.18,20736.0,55.4737,55.5169,55.4305,55.4997,20736.0
2020-12-03 11:50:00,64.19,64.19,64.03,64.03,52877.0,55.5083,55.5083,55.3699,55.3699,52877.0
2020-12-03 11:55:00,64.03,64.11,64.01,64.09,71735.0,55.3699,55.4391,55.3526,55.4218,71735.0
2020-12-03 12:00:00,64.08,64.26,64.06,64.18,141041.0,55.4132,55.5688,55.3959,55.4997,141041.0
2020-12-03 12:05:00,64.17,64.24,64.12,64.23,22555.0,55.491,55.5515,55.4478,55.5429,22555.0
2020-12-03 12:10:00,64.23,64.24,64.15,64.2,24262.0,55.5429,55.5515,55.4737,55.5169,24262.0
2020-12-03 12:15:00,64.19,64.32,64.17,64.29,46706.0,55.5083,55.6207,55.491,55.5948,46706.0
2020-12-03 12:20:00,64.29,64.36,64.28,64.3,26987.0,55.5948,55.6553,55.5861,55.6034,26987.0
2020-12-03 12:25:00,64.3,64.3,64.26,64.28,41574.0,55.6034,55.6034,55.5688,55.5861,41574.0
2020-12-03 12:30:00,64.28,64.35,64.23,64.27,112375.0,55.5861,55.6467,55.5429,55.5775,112375.0
2020-12-03 12:35:00,64.27,64.31,64.22,64.27,66770.0,55.5775,55.6121,55.5342,55.5775,66770.0
2020-12-03 12:40:00,64.26,64.35,64.24,64.31,43897.0,55.5688,55.6467,55.5515,55.6121,43897.0
2020-12-03 12:45:00,64.3,64.32,64.26,64.32,30392.0,55.6034,55.6207,55.5688,55.6207,30392.0
2020-12-03 12:50:00,64.32,64.34,64.27,64.3,40944.0,55.6207,55.638,55.5775,55.6034,40944.0
2020-12-03 12:55:00,64.31,64.34,64.28,64.33,24415.0,55.6121,55.638,55.5861,55.6294,24415.0
2020-12-03 13:00:00,64.32,64.35,64.25,64.26,23177.0,55.6207,55.6467,55.5602,55.5688,23177.0
2020-12-03 13:05:00,64.26,64.27,64.17,64.17,56778.0,55.5688,55.5775,55.491,55.491,56778.0
2020-12-03 13:10:00,64.17,64.21,64.14,64.21,44117.0,55.491,55.5256,55.4651,55.5256,44117.0
2020-12-03 13:15:00,64.21,64.21,64.14,64.14,43904.0,55.5256,55.5256,55.4651,55.4651,43904.0
2020-12-03 13:20:00,64.15,64.26,64.15,64.26,55090.0,55.4737,55.5688,55.4737,55.5688,55090.0
2020-12-03 13:25:00,64.26,64.26,64.18,64.18,26855.0,55.5688,55.5688,55.4997,55.4997,26855.0
2020-12-03 13:30:00,64.17,64.19,64.15,64.16,83152.0,55.491,55.5083,55.4737,55.4824,83152.0
2020-12-03 13:35:00,64.15,64.18,64.14,64.16,57214.0,55.4737,55.4997,55.4651,55.4824,57214.0
2020-12-03 13:40:00,64.16,64.17,64.14,64.16,43266.0,55.4824,55.491,55.4651,55.4824,43266.0
2020-12-03 13:45:00,64.15,64.19,64.12,64.15,96051.0,55.4737,55.5083,55.4478,55.4737,96051.0
2020-12-03 13:50:00,64.15,64.2,64.15,64.18,57859.0,55.4737,55.5169,55.4737,55.4997,57859.0
2020-12-03 13:55:00,64.18,64.19,64.04,64.06,123568.0,55.4997,55.5083,55.3786,55.3959,123568.0
2020-12-03 14:00:00,64.07,64.16,64.07,64.12,38612.0,55.4045,55.4824,55.4045,55.4478,38612.0
2020-12-03 14:05:00,64.11,64.16,64.1,64.14,53820.0,55.4391,55.4824,55.4305,55.4651,53820.0
2020-12-03 14:10:00,64.14,64.28,64.13,64.27,53284.0,55.4651,55.5861,55.4564,55.5775,53284.0
2020-12-03 14:15:00,64.27,64.29,64.23,64.28,39286.0,55.5775,55.5948,55.5429,55.5861,39286.0
2020-12-03 14:20:00,64.29,64.33,64.27,64.3,62431.0,55.5948,55.6294,55.5775,55.6034,62431.0
2020-12-03 14:25:00,64.3,64.33,64.2,64.27,43782.0,55.6034,55.6294,55.5169,55.5775,43782.0
2020-12-03 14:30:00,64.26,64.32,64.24,64.29,115428.0,55.5688,55.6207,55.5515,55.5948,115428.0
2020-12-03 14:35:00,64.29,64.33,64.27,64.31,44598.0,55.5948,55.6294,55.5775,55.6121,44598.0
2020-12-03 14:40:00,64.32,64.35,64.31,64.34,31574.0,55.6207,55.6467,55.6121,55.638,31574.0
2020-12-03 14:45:00,64.34,64.46,64.33,64.43,115916.0,55.638,55.7418,55.6294,55.7158,115916.0
2020-12-03 14:50:00,64.42,64.45,64.39,64.44,36463.0,55.7072,55.7331,55.6813,55.7245,36463.0
2020-12-03 14:55:00,64.44,64.46,64.33,64.4,57764.0,55.7245,55.7418,55.6294,55.6899,57764.0
2020-12-03 15:00:00,64.4,64.43,64.38,64.39,44607.0,55.6899,55.7158,55.6726,55.6813,44607.0
2020-12-03 15:05:00,64.4,64.4,64.33,64.36,60258.0,55.6899,55.6899,55.6294,55.6553,60258.0
2020-12-03 15:10:00,64.36,64.41,64.35,64.39,115087.0,55.6553,55.6985,55.6467,55.6813,115087.0
2020-12-03 15:15:00,64.39,64.52,64.36,64.48,103596.0,55.6813,55.7937,55.6553,55.7591,103596.0
2020-12-03 15:20:00,64.47,64.58,64.46,64.55,64473.0,55.7504,55.8456,55.7418,55.8196,64473.0
2020-12-03 15:25:00,64.55,64.55,64.46,64.54,78943.0,55.8196,55.8196,55.7418,55.811,78943.0
2020-12-03 15:30:00,64.55,64.56,64.45,64.48,83827.0,55.8196,55.8283,55.7331,55.7591,83827.0
2020-12-03 15:35:00,64.47,64.51,64.13,64.13,186124.0,55.7504,55.785,55.4564,55.4564,186124.0
2020-12-03 15:40:00,64.14,64.16,63.82,64.03,156906.0,55.4651,55.4824,55.1883,55.3699,156906.0
2020-12-03 15:45:00,64.01,64.19,63.95,64.1,170973.0,55.3526,55.5083,55.3008,55.4305,170973.0
2020-12-03 15:50:00,64.08,64.1,63.83,63.87,180937.0,55.4132,55.4305,55.197,55.2316,180937.0
2020-12-03 15:55:00,63.88,64.1,63.85,64.07,556834.0,55.2402,55.4305,55.2143,55.4045,556834.0
2020-12-04 09:30:00,64.51,64.83,64.28,64.7,179372.0,55.785,56.0617,55.5861,55.9493,179372.0
2020-12-04 09:35:00,64.68,64.92,64.67,64.91,137434.0,55.932,56.1396,55.9234,56.1309,137434.0
2020-12-04 09:40:00,64.91,64.96,64.78,64.9,123556.0,56.1309,56.1742,56.0185,56.1223,123556.0
2020-12-04 09:45:00,64.9,64.92,64.47,64.48,75256.0,56.1223,56.1396,55.7504,55.7591,75256.0
2020-12-04 09:50:00,64.48,64.55,64.34,64.49,178999.0,55.7591,55.8196,55.638,55.7677,178999.0
2020-12-04 09:55:00,64.49,64.65,64.35,64.6,68177.0,55.7677,55.9061,55.6467,55.8628,68177.0
2020-12-04 10:00:00,64.61,64.69,64.56,64.67,88357.0,55.8715,55.9407,55.8283,55.9234,88357.0
2020-12-04 10:05:00,64.67,64.74,64.63,64.68,81888.0,55.9234,55.9839,55.8888,55.932,81888.0
2020-12-04 10:10:00,64.67,64.67,64.61,64.64,80315.0,55.9234,55.9234,55.8715,55.8974,80315.0
2020-12-04 10:15:00,64.64,64.82,64.61,64.76,104480.0,55.8974,56.0531,55.8715,56.0012,104480.0
2020-12-04 10:20:00,64.75,64.85,64.73,64.85,55132.0,55.9926,56.079,55.9753,56.079,55132.0
2020-12-04 10:25:00,64.83,64.87,64.68,64.8,43753.0,56.0617,56.0963,55.932,56.0358,43753.0
2020-12-04 10:30:00,64.8,64.82,64.76,64.81,27479.0,56.0358,56.0531,56.0012,56.0444,27479.0
2020-12-04 10:35:00,64.81,64.91,64.78,64.86,87786.0,56.0444,56.1309,56.0185,56.0877,87786.0
2020-12-04 10:40:00,64.85,64.86,64.72,64.82,78803.0,56.079,56.0877,55.9666,56.0531,78803.0
2020-12-04 10:45:00,64.84,64.89,64.57,64.73,180539.0,56.0704,56.1136,55.8369,55.9753,180539.0
2020-12-04 10:50:00,64.73,64.8,64.62,64.74,54767.0,55.9753,56.0358,55.8801,55.9839,54767.0
2020-12-04 10:55:00,64.74,64.86,64.7,64.86,57705.0,55.9839,56.0877,55.9493,56.0877,57705.0
2020-12-04 11:00:00,64.85,64.92,64.76,64.78,74883.0,56.079,56.1396,56.0012,56.0185,74883.0
2020-12-04 11:05:00,64.77,64.81,64.72,64.8,62944.0,56.0099,56.0444,55.9666,56.0358,62944.0
2020-12-04 11:10:00,64.8,64.88,64.79,64.87,158973.0,56.0358,56.105,56.0272,56.0963,158973.0
2020-12-04 11:15:00,64.88,64.95,64.82,64.91,79424.0,56.105,56.1655,56.0531,56.1309,79424.0
2020-12-04 11:20:00,64.92,64.96,64.83,64.88,46343.0,56.1396,56.1742,56.0617,56.105,46343.0
2020-12-04 11:25:00,64.88,64.9,64.83,64.86,67125.0,56.105,56.1223,56.0617,56.0877,67125.0
2020-12-04 11:30:00,64.87,64.94,64.84,64.92,56059.0,56.0963,56.1569,56.0704,56.1396,56059.0
2020-12-04 11:35:00,64.92,64.94,64.84,64.85,44134.0,56.1396,56.1569,56.0704,56.079,44134.0
2020-12-04 11:40:00,64.85,64.92,64.83,64.92,53759.0,56.079,56.1396,56.0617,56.1396,53759.0
2020-12-04 11:45:00,64.92,65.0,64.92,64.99,54175.0,56.1396,56.2087,56.1396,56.2001,54175.0
2020-12-04 11:50:00,64.99,65.14,64.99,65.14,158787.0,56.2001,56.3298,56.2001,56.3298,158787.0
2020-12-04 11:55:00,65.13,65.19,65.1,65.11,55856.0,56.3212,56.3731,56.2952,56.3039,55856.0
2020-12-04 12:00:00,65.12,65.14,65.0,65.0,50108.0,56.3125,56.3298,56.2087,56.2087,50108.0
2020-12-04 12:05:00,65.01,65.06,64.88,64.91,94770.0,56.2174,56.2606,56.105,56.1309,94770.0
2020-12-04 12:10:00,64.91,64.97,64.89,64.91,46277.0,56.1309,56.1828,56.1136,56.1309,46277.0
2020-12-04 12:15:00,64.9,65.0,64.9,64.96,33504.0,56.1223,56.2087,56.1223,56.1742,33504.0
2020-12-04 12:20:00,64.95,65.01,64.93,65.0,37825.0,56.1655,56.2174,56.1482,56.2087,37825.0
2020-12-04 12:25:00,65.0,65.03,64.92,64.94,50014.0,56.2087,56.2347,56.1396,56.1569,50014.0
2020-12-04 12:30:00,64.94,64.96,64.9,64.91,50027.0,56.1569,56.1742,56.1223,56.1309,50027.0
2020-12-04 12:35:00,64.92,64.93,64.83,64.89,48262.0,56.1396,56.1482,56.0617,56.1136,48262.0
2020-12-04 12:40:00,64.89,64.95,64.89,64.92,36518.0,56.1136,56.1655,56.1136,56.1396,36518.0
2020-12-04 12:45:00,64.92,64.97,64.91,64.95,24719.0,56.1396,56.1828,56.1309,56.1655,24719.0
2020-12-04 12:50:00,64.95,64.97,64.9,64.92,36494.0,56.1655,56.1828,56.1223,56.1396,36494.0
2020-12-04 12:55:00,64.91,64.96,64.85,64.94,37514.0,56.1309,56.1742,56.079,56.1569,37514.0
2020-12-04 13:00:00,64.93,64.97,64.92,64.94,32943.0,56.1482,56.1828,56.1396,56.1569,32943.0
2020-12-04 13:05:00,64.94,64.96,64.92,64.94,49699.0,56.1569,56.1742,56.1396,56.1569,49699.0
2020-12-04 13:10:00,64.94,65.01,64.92,64.95,184515.0,56.1569,56.2174,56.1396,56.1655,184515.0
2020-12-04 13:15:00,64.95,64.97,64.87,64.95,130062.0,56.1655,56.1828,56.0963,56.1655,130062.0
2020-12-04 13:20:00,64.95,64.97,64.76,64.77,46664.0,56.1655,56.1828,56.0012,56.0099,46664.0
2020-12-04 13:25:00,64.77,64.78,64.68,64.7,93909.0,56.0099,56.0185,55.932,55.9493,93909.0
2020-12-04 13:30:00,64.7,64.8,64.69,64.8,25267.0,55.9493,56.0358,55.9407,56.0358,25267.0
2020-12-04 13:35:00,64.8,64.89,64.79,64.88,62136.0,56.0358,56.1136,56.0272,56.105,62136.0
2020-12-04 13:40:00,64.88,64.88,64.75,64.75,50232.0,56.105,56.105,55.9926,55.9926,50232.0
2020-12-04 13:45:00,64.75,64.75,64.65,64.67,64000.0,55.9926,55.9926,55.9061,55.9234,64000.0
2020-12-04 13:50:00,64.68,64.69,64.59,64.6,45350.0,55.932,55.9407,55.8542,55.8628,45350.0
2020-12-04 13:55:00,64.61,64.61,64.51,64.51,47123.0,55.8715,55.8715,55.785,55.785,47123.0
2020-12-04 14:00:00,64.5,64.59,64.47,64.58,94736.0,55.7764,55.8542,55.7504,55.8456,94736.0
2020-12-04 14:05:00,64.57,64.68,64.56,64.66,48515.0,55.8369,55.932,55.8283,55.9147,48515.0
2020-12-04 14:10:00,64.66,64.69,64.61,64.62,39569.0,55.9147,55.9407,55.8715,55.8801,39569.0
2020-12-04 14:15:00,64.62,64.73,64.61,64.7,34091.0,55.8801,55.9753,55.8715,55.9493,34091.0
2020-12-04 14:20:00,64.69,64.72,64.58,64.58,29281.0,55.9407,55.9666,55.8456,55.8456,29281.0
2020-12-04 14:25:00,64.58,64.6,64.47,64.49,39310.0,55.8456,55.8628,55.7504,55.7677,39310.0
2020-12-04 14:30:00,64.49,64.64,64.49,64.63,83300.0,55.7677,55.8974,55.7677,55.8888,83300.0
2020-12-04 14:35:00,64.63,64.73,64.62,64.7,40489.0,55.8888,55.9753,55.8801,55.9493,40489.0
2020-12-04 14:40:00,64.7,64.79,64.68,64.79,72290.0,55.9493,56.0272,55.932,56.0272,72290.0
2020-12-04 14:45:00,64.79,64.86,64.77,64.86,51125.0,56.0272,56.0877,56.0099,56.0877,51125.0
2020-12-04 14:50:00,64.85,64.93,64.75,64.81,197665.0,56.079,56.1482,55.9926,56.0444,197665.0
2020-12-04 14:55:00,64.81,64.83,64.75,64.81,58431.0,56.0444,56.0617,55.9926,56.0444,58431.0
2020-12-04 15:00:00,64.81,64.86,64.76,64.8,40468.0,56.0444,56.0877,56.0012,56.0358,40468.0
2020-12-04 15:05:00,64.8,64.8,64.73,64.78,39153.0,56.0358,56.0358,55.9753,56.0185,39153.0
2020-12-04 15:10:00,64.78,64.8,64.71,64.71,107711.0,56.0185,56.0358,55.958,55.958,107711.0
2020-12-04 15:15:00,64.72,64.73,64.64,64.69,128452.0,55.9666,55.9753,55.8974,55.9407,128452.0
2020-12-04 15:20:00,64.68,64.74,64.66,64.71,92262.0,55.932,55.9839,55.9147,55.958,92262.0
2020-12-04 15:25:00,64.71,64.75,64.64,64.74,81103.0,55.958,55.9926,55.8974,55.9839,81103.0
2020-12-04 15:30:00,64.74,64.76,64.7,64.74,65252.0,55.9839,56.0012,55.9493,55.9839,65252.0
2020-12-04 15:35:00,64.74,64.85,64.72,64.81,83760.0,55.9839,56.079,55.9666,56.0444,83760.0
2020-12-04 15:40:00,64.81,64.89,64.73,64.87,119155.0,56.0444,56.1136,55.9753,56.0963,119155.0
2020-12-04 15:45:00,64.87,64.88,64.76,64.77,147099.0,56.0963,56.105,56.0012,56.0099,147099.0
2020-12-04 15:50:00,64.77,64.89,64.75,64.88,274096.0,56.0099,56.1136,55.9926,56.105,274096.0
2020-12-04 15:55:00,64.88,65.02,64.87,64.99,570153.0,56.105,56.226,56.0963,56.2001,570153.0
2020-12-07 09:30:00,64.32,64.32,64.32,64.32,0.0,55.6207,55.6207,55.6207,55.6207,0.0
2020-12-07 09:35:00,64.32,64.32,64.32,64.32,0.0,55.6207,55.6207,55.6207,55.6207,0.0
2020-12-07 09:40:00,64.32,64.32,64.32,64.32,0.0,55.6207,55.6207,55.6207,55.6207,0.0
2020-12-07 09:45:00,64.6,64.87,63.97,64.13,298860.0,55.8628,56.0963,55.3181,55.4564,298860.0
2020-12-07 09:50:00,64.12,64.12,63.88,64.02,95853.0,55.4478,55.4478,55.2402,55.3613,95853.0
2020-12-07 09:55:00,64.02,64.32,63.89,64.3,87224.0,55.3613,55.6207,55.2489,55.6034,87224.0
2020-12-07 10:00:00,64.31,64.33,64.17,64.31,87814.0,55.6121,55.6294,55.491,55.6121,87814.0
2020-12-07 10:05:00,64.31,64.46,64.28,64.46,75324.0,55.6121,55.7418,55.5861,55.7418,75324.0
2020-12-07 10:10:00,64.44,64.47,64.34,64.35,87210.0,55.7245,55.7504,55.638,55.6467,87210.0
2020-12-07 10:15:00,64.36,64.37,64.29,64.35,46118.0,55.6553,55.664,55.5948,55.6467,46118.0
2020-12-07 10:20:00,64.36,64.42,64.28,64.39,38502.0,55.6553,55.7072,55.5861,55.6813,38502.0
2020-12-07 10:25:00,64.39,64.56,64.35,64.47,104157.0,55.6813,55.8283,55.6467,55.7504,104157.0
2020-12-07 10:30:00,64.47,64.52,64.43,64.47,35807.0,55.7504,55.7937,55.7158,55.7504,35807.0
2020-12-07 10:35:00,64.46,64.6,64.44,64.59,30838.0,55.7418,55.8628,55.7245,55.8542,30838.0
2020-12-07 10:40:00,64.59,64.61,64.44,64.52,51056.0,55.8542,55.8715,55.7245,55.7937,51056.0
2020-12-07 10:45:00,64.53,64.57,64.48,64.57,93595.0,55.8023,55.8369,55.7591,55.8369,93595.0
2020-12-07 10:50:00,64.57,64.71,64.56,64.69,43463.0,55.8369,55.958,55.8283,55.9407,43463.0
2020-12-07 10:55:00,64.69,64.69,64.57,64.57,62187.0,55.9407,55.9407,55.8369,55.8369,62187.0
2020-12-07 11:00:00,64.57,64.71,64.54,64.67,54475.0,55.8369,55.958,55.811,55.9234,54475.0
2020-12-07 11:05:00,64.67,64.81,64.64,64.72,138950.0,55.9234,56.0444,55.8974,55.9666,138950.0
2020-12-07 11:10:00,64.73,64.83,64.66,64.78,100918.0,55.9753,56.0617,55.9147,56.0185,100918.0
2020-12-07 11:15:00,64.78,64.95,64.77,64.88,156523.0,56.0185,56.1655,56.0099,56.105,156523.0
2020-12-07 11:20:00,64.87,64.92,64.82,64.83,46758.0,56.0963,56.1396,56.0531,56.0617,46758.0
2020-12-07 11:25:00,64.84,65.03,64.81,64.99,72651.0,56.0704,56.2347,56.0444,56.2001,72651.0
2020-12-07 11:30:00,65.01,65.14,64.98,65.08,110566.0,56.2174,56.3298,56.1915,56.2779,110566.0
2020-12-07 11:35:00,65.09,65.15,65.07,65.07,36167.0,56.2866,56.3385,56.2693,56.2693,36167.0
2020-12-07 11:40:00,65.08,65.11,65.01,65.1,98474.0,56.2779,56.3039,56.2174,56.2952,98474.0
2020-12-07 11:45:00,65.09,65.16,65.03,65.06,107783.0,56.2866,56.3471,56.2347,56.2606,107783.0
2020-12-07 11:50:00,65.06,65.06,65.0,65.02,51276.0,56.2606,56.2606,56.2087,56.226,51276.0
2020-12-07 11:55:00,65.02,65.15,64.96,65.15,75717.0,56.226,56.3385,56.1742,56.3385,75717.0
2020-12-07 12:00:00,65.13,65.17,65.04,65.15,63237.0,56.3212,56.3558,56.2433,56.3385,63237.0
2020-12-07 12:05:00,65.14,65.18,65.1,65.13,26219.0,56.3298,56.3644,56.2952,56.3212,26219.0
2020-12-07 12:10:00,65.13,65.16,65.06,65.07,113309.0,56.3212,56.3471,56.2606,56.2693,113309.0
2020-12-07 12:15:00,65.07,65.08,65.03,65.06,32458.0,56.2693,56.2779,56.2347,56.2606,32458.0
2020-12-07 12:20:00,65.07,65.07,64.98,65.0,30927.0,56.2693,56.2693,56.1915,56.2087,30927.0
2020-12-07 12:25:00,65.01,65.03,64.91,64.92,37661.0,56.2174,56.2347,56.1309,56.1396,37661.0
2020-12-07 12:30:00,64.92,64.95,64.9,64.92,34476.0,56.1396,56.1655,56.1223,56.1396,34476.0
2020-12-07 12:35:00,64.92,65.0,64.92,64.93,23247.0,56.1396,56.2087,56.1396,56.1482,23247.0
2020-12-07 12:40:00,64.94,64.96,64.91,64.92,27910.0,56.1569,56.1742,56.1309,56.1396,27910.0
2020-12-07 12:45:00,64.92,64.93,64.9,64.91,25060.0,56.1396,56.1482,56.1223,56.1309,25060.0
2020-12-07 12:50:00,64.91,64.92,64.83,64.84,47620.0,56.1309,56.1396,56.0617,56.0704,47620.0
2020-12-07 12:55:00,64.84,64.88,64.74,64.75,286422.0,56.0704,56.105,55.9839,55.9926,286422.0
2020-12-07 13:00:00,64.75,64.75,64.67,64.67,131118.0,55.9926,55.9926,55.9234,55.9234,131118.0
2020-12-07 13:05:00,64.67,64.71,64.61,64.67,48347.0,55.9234,55.958,55.8715,55.9234,48347.0
2020-12-07 13:10:00,64.67,64.67,64.57,64.57,37545.0,55.9234,55.9234,55.8369,55.8369,37545.0
2020-12-07 13:15:00,64.56,64.58,64.47,64.48,148971.0,55.8283,55.8456,55.7504,55.7591,148971.0
2020-12-07 13:20:00,64.48,64.59,64.47,64.56,160485.0,55.7591,55.8542,55.7504,55.8283,160485.0
2020-12-07 13:25:00,64.57,64.68,64.53,64.64,41853.0,55.8369,55.932,55.8023,55.8974,41853.0
2020-12-07 13:30:00,64.64,64.72,64.64,64.72,26170.0,55.8974,55.9666,55.8974,55.9666,26170.0
2020-12-07 13:35:00,64.72,64.78,64.57,64.59,89894.0,55.9666,56.0185,55.8369,55.8542,89894.0
2020-12-07 13:40:00,64.58,64.58,64.37,64.38,71725.0,55.8456,55.8456,55.664,55.6726,71725.0
2020-12-07 13:45:00,64.39,64.45,64.33,64.39,38987.0,55.6813,55.7331,55.6294,55.6813,38987.0
2020-12-07 13:50:00,64.39,64.43,64.33,64.39,212953.0,55.6813,55.7158,55.6294,55.6813,212953.0
2020-12-07 13:55:00,64.38,64.38,64.29,64.3,64806.0,55.6726,55.6726,55.5948,55.6034,64806.0
2020-12-07 14:00:00,64.3,64.34,64.23,64.33,112159.0,55.6034,55.638,55.5429,55.6294,112159.0
2020-12-07 14:05:00,64.33,64.34,64.21,64.29,85322.0,55.6294,55.638,55.5256,55.5948,85322.0
2020-12-07 14:10:00,64.29,64.29,64.18,64.2,247544.0,55.5948,55.5948,55.4997,55.5169,247544.0
2020-12-07 14:15:00,64.2,64.33,64.19,64.25,115251.0,55.5169,55.6294,55.5083,55.5602,115251.0
2020-12-07 14:20:00,64.26,64.39,64.24,64.33,47978.0,55.5688,55.6813,55.5515,55.6294,47978.0
2020-12-07 14:25:00,64.32,64.32,64.22,64.25,74502.0,55.6207,55.6207,55.5342,55.5602,74502.0
2020-12-07 14:30:00,64.26,64.29,64.22,64.23,68312.0,55.5688,55.5948,55.5342,55.5429,68312.0
2020-12-07 14:35:00,64.23,64.29,64.22,64.24,44398.0,55.5429,55.5948,55.5342,55.5515,44398.0
2020-12-07 14:40:00,64.25,64.26,64.16,64.18,72434.0,55.5602,55.5688,55.4824,55.4997,72434.0
2020-12-07 14:45:00,64.17,64.18,64.1,64.14,78592.0,55.491,55.4997,55.4305,55.4651,78592.0
2020-12-07 14:50:00,64.14,64.16,64.11,64.12,65645.0,55.4651,55.4824,55.4391,55.4478,65645.0
2020-12-07 14:55:00,64.11,64.15,64.04,64.06,83394.0,55.4391,55.4737,55.3786,55.3959,83394.0
2020-12-07 15:00:00,64.07,64.19,64.05,64.13,57769.0,55.4045,55.5083,55.3872,55.4564,57769.0
2020-12-07 15:05:00,64.13,64.13,63.99,64.04,148920.0,55.4564,55.4564,55.3354,55.3786,148920.0
2020-12-07 15:10:00,64.03,64.11,64.03,64.05,277054.0,55.3699,55.4391,55.3699,55.3872,277054.0
2020-12-07 15:15:00,64.04,64.09,63.99,64.02,184667.0,55.3786,55.4218,55.3354,55.3613,184667.0
2020-12-07 15:20:00,64.02,64.2,64.0,64.2,56402.0,55.3613,55.5169,55.344,55.5169,56402.0
2020-12-07 15:25:00,64.2,64.24,64.13,64.17,97218.0,55.5169,55.5515,55.4564,55.491,97218.0
2020-12-07 15:30:00,64.17,64.28,64.17,64.2,68341.0,55.491,55.5861,55.491,55.5169,68341.0
2020-12-07 15:35:00,64.2,64.21,64.15,64.15,93639.0,55.5169,55.5256,55.4737,55.4737,93639.0
2020-12-07 15:40:00,64.16,64.16,63.99,64.03,127782.0,55.4824,55.4824,55.3354,55.3699,127782.0
2020-12-07 15:45:00,64.02,64.04,63.88,63.95,288618.0,55.3613,55.3786,55.2402,55.3008,288618.0
2020-12-07 15:50:00,63.95,64.12,63.93,64.12,211493.0,55.3008,55.4478,55.2835,55.4478,211493.0
2020-12-07 15:55:00,64.12,64.3,64.12,64.25,574773.0,55.4478,55.6034,55.4478,55.5602,574773.0
2020-12-08 09:30:00,63.47,63.85,63.41,63.78,280653.0,54.8857,55.2143,54.8338,55.1538,280653.0
2020-12-08 09:35:00,63.78,63.99,63.73,63.99,94742.0,55.1538,55.3354,55.1105,55.3354,94742.0
2020-12-08 09:40:00,64.0,64.23,64.0,64.18,39043.0,55.344,55.5429,55.344,55.4997,39043.0
2020-12-08 09:45:00,64.18,64.19,64.02,64.06,62299.0,55.4997,55.5083,55.3613,55.3959,62299.0
2020-12-08 09:50:00,64.07,64.15,64.02,64.08,78708.0,55.4045,55.4737,55.3613,55.4132,78708.0
2020-12-08 09:55:00,64.08,64.17,63.98,64.01,54657.0,55.4132,55.491,55.3267,55.3526,54657.0
2020-12-08 10:00:00,64.01,64.04,63.8,63.8,69963.0,55.3526,55.3786,55.171,55.171,69963.0
2020-12-08 10:05:00,63.8,63.88,63.73,63.88,45660.0,55.171,55.2402,55.1105,55.2402,45660.0
2020-12-08 10:10:00,63.88,63.98,63.81,63.92,75369.0,55.2402,55.3267,55.1797,55.2748,75369.0
2020-12-08 10:15:00,63.94,63.95,63.78,63.79,58079.0,55.2921,55.3008,55.1538,55.1624,58079.0
2020-12-08 10:20:00,63.8,63.81,63.62,63.72,117218.0,55.171,55.1797,55.0154,55.1019,117218.0
2020-12-08 10:25:00,63.72,63.82,63.7,63.82,41396.0,55.1019,55.1883,55.0846,55.1883,41396.0
2020-12-08 10:30:00,63.81,63.87,63.77,63.84,72608.0,55.1797,55.2316,55.1451,55.2056,72608.0
2020-12-08 10:35:00,63.84,63.92,63.82,63.83,30531.0,55.2056,55.2748,55.1883,55.197,30531.0
2020-12-08 10:40:00,63.83,63.87,63.81,63.87,37256.0,55.197,55.2316,55.1797,55.2316,37256.0
2020-12-08 10:45:00,63.86,64.0,63.85,63.96,35126.0,55.2229,55.344,55.2143,55.3094,35126.0
2020-12-08 10:50:00,63.97,63.98,63.9,63.91,37671.0,55.3181,55.3267,55.2575,55.2662,37671.0
2020-12-08 10:55:00,63.91,64.04,63.9,64.03,34151.0,55.2662,55.3786,55.2575,55.3699,34151.0
2020-12-08 11:00:00,64.03,64.16,64.02,64.06,80859.0,55.3699,55.4824,55.3613,55.3959,80859.0
2020-12-08 11:05:00,64.07,64.16,64.06,64.09,26232.0,55.4045,55.4824,55.3959,55.4218,26232.0
2020-12-08 11:10:00,64.09,64.09,64.01,64.04,65687.0,55.4218,55.4218,55.3526,55.3786,65687.0
2020-12-08 11:15:00,64.04,64.07,63.98,63.99,48225.0,55.3786,55.4045,55.3267,55.3354,48225.0
2020-12-08 11:20:00,63.99,64.08,63.96,64.07,57994.0,55.3354,55.4132,55.3094,55.4045,57994.0
2020-12-08 11:25:00,64.07,64.1,64.02,64.03,21524.0,55.4045,55.4305,55.3613,55.3699,21524.0
2020-12-08 11:30:00,64.03,64.1,64.02,64.03,38575.0,55.3699,55.4305,55.3613,55.3699,38575.0
2020-12-08 11:35:00,64.02,64.06,63.97,64.04,28631.0,55.3613,55.3959,55.3181,55.3786,28631.0
2020-12-08 11:40:00,64.04,64.04,63.95,64.0,25383.0,55.3786,55.3786,55.3008,55.344,25383.0
2020-12-08 11:45:00,64.0,64.05,63.99,64.03,21477.0,55.344,55.3872,55.3354,55.3699,21477.0
2020-12-08 11:50:00,64.02,64.07,63.91,63.92,38763.0,55.3613,55.4045,55.2662,55.2748,38763.0
2020-12-08 11:55:00,63.91,63.91,63.79,63.84,35907.0,55.2662,55.2662,55.1624,55.2056,35907.0
2020-12-08 12:00:00,63.84,63.85,63.78,63.8,24371.0,55.2056,55.2143,55.1538,55.171,24371.0
2020-12-08 12:05:00,63.79,63.8,63.74,63.76,25256.0,55.1624,55.171,55.1192,55.1365,25256.0
2020-12-08 12:10:00,63.76,63.81,63.75,63.78,26558.0,55.1365,55.1797,55.1278,55.1538,26558.0
2020-12-08 12:15:00,63.79,63.8,63.76,63.77,26268.0,55.1624,55.171,55.1365,55.1451,26268.0
2020-12-08 12:20:00,63.77,63.9,63.76,63.87,32663.0,55.1451,55.2575,55.1365,55.2316,32663.0
2020-12-08 12:25:00,63.87,63.94,63.86,63.89,24496.0,55.2316,55.2921,55.2229,55.2489,24496.0
2020-12-08 12:30:00,63.89,63.97,63.88,63.93,29924.0,55.2489,55.3181,55.2402,55.2835,29924.0
2020-12-08 12:35:00,63.94,63.94,63.88,63.91,21198.0,55.2921,55.2921,55.2402,55.2662,21198.0
2020-12-08 12:40:00,63.91,64.02,63.9,64.0,31653.0,55.2662,55.3613,55.2575,55.344,31653.0
2020-12-08 12:45:00,64.01,64.07,64.0,64.03,18825.0,55.3526,55.4045,55.344,55.3699,18825.0
2020-12-08 12:50:00,64.04,64.14,64.02,64.12,63173.0,55.3786,55.4651,55.3613,55.4478,63173.0
2020-12-08 12:55:00,64.13,64.15,64.11,64.12,47680.0,55.4564,55.4737,55.4391,55.4478,47680.0
2020-12-08 13:00:00,64.12,64.15,64.11,64.12,50401.0,55.4478,55.4737,55.4391,55.4478,50401.0
2020-12-08 13:05:00,64.12,64.15,64.06,64.11,34265.0,55.4478,55.4737,55.3959,55.4391,34265.0
2020-12-08 13:10:00,64.11,64.14,64.1,64.13,35474.0,55.4391,55.4651,55.4305,55.4564,35474.0
2020-12-08 13:15:00,64.12,64.12,64.04,64.07,24835.0,55.4478,55.4478,55.3786,55.4045,24835.0
2020-12-08 13:20:00,64.08,64.11,64.05,64.08,21966.0,55.4132,55.4391,55.3872,55.4132,21966.0
2020-12-08 13:25:00,64.08,64.14,64.06,64.11,40467.0,55.4132,55.4651,55.3959,55.4391,40467.0
2020-12-08 13:30:00,64.1,64.14,64.05,64.12,24274.0,55.4305,55.4651,55.3872,55.4478,24274.0
2020-12-08 13:35:00,64.12,64.13,64.02,64.02,27874.0,55.4478,55.4564,55.3613,55.3613,27874.0
2020-12-08 13:40:00,64.01,64.03,63.97,64.03,26014.0,55.3526,55.3699,55.3181,55.3699,26014.0
2020-12-08 13:45:00,64.03,64.15,64.02,64.14,34045.0,55.3699,55.4737,55.3613,55.4651,34045.0
2020-12-08 13:50:00,64.15,64.17,64.12,64.14,38996.0,55.4737,55.491,55.4478,55.4651,38996.0
2020-12-08 13:55:00,64.13,64.21,64.1,64.21,41529.0,55.4564,55.5256,55.4305,55.5256,41529.0
2020-12-08 14:00:00,64.2,64.21,64.15,64.17,18505.0,55.5169,55.5256,55.4737,55.491,18505.0
2020-12-08 14:05:00,64.16,64.2,64.11,64.2,23301.0,55.4824,55.5169,55.4391,55.5169,23301.0
2020-12-08 14:10:00,64.19,64.31,64.19,64.31,41589.0,55.5083,55.6121,55.5083,55.6121,41589.0
2020-12-08 14:15:00,64.31,64.33,64.24,64.32,33662.0,55.6121,55.6294,55.5515,55.6207,33662.0
2020-12-08 14:20:00,64.32,64.38,64.3,64.34,48628.0,55.6207,55.6726,55.6034,55.638,48628.0
2020-12-08 14:25:00,64.35,64.38,64.24,64.27,82724.0,55.6467,55.6726,55.5515,55.5775,82724.0
2020-12-08 14:30:00,64.27,64.3,64.24,64.25,21203.0,55.5775,55.6034,55.5515,55.5602,21203.0
2020-12-08 14:35:00,64.24,64.27,64.21,64.21,32990.0,55.5515,55.5775,55.5256,55.5256,32990.0
2020-12-08 14:40:00,64.22,64.23,64.16,64.17,28112.0,55.5342,55.5429,55.4824,55.491,28112.0
2020-12-08 14:45:00,64.17,64.22,64.13,64.14,24035.0,55.491,55.5342,55.4564,55.4651,24035.0
2020-12-08 14:50:00,64.13,64.16,64.12,64.15,17667.0,55.4564,55.4824,55.4478,55.4737,17667.0
2020-12-08 14:55:00,64.15,64.19,64.1,64.12,27397.0,55.4737,55.5083,55.4305,55.4478,27397.0
2020-12-08 15:00:00,64.11,64.13,64.04,64.05,60589.0,55.4391,55.4564,55.3786,55.3872,60589.0
2020-12-08 15:05:00,64.05,64.07,64.0,64.02,58620.0,55.3872,55.4045,55.344,55.3613,58620.0
2020-12-08 15:10:00,64.01,64.02,63.85,63.89,95108.0,55.3526,55.3613,55.2143,55.2489,95108.0
2020-12-08 15:15:00,63.89,63.89,63.78,63.82,62172.0,55.2489,55.2489,55.1538,55.1883,62172.0
2020-12-08 15:20:00,63.82,63.95,63.8,63.94,73572.0,55.1883,55.3008,55.171,55.2921,73572.0
2020-12-08 15:25:00,63.96,64.08,63.94,64.06,46537.0,55.3094,55.4132,55.2921,55.3959,46537.0
2020-12-08 15:30:00,64.06,64.07,63.97,63.99,77561.0,55.3959,55.4045,55.3181,55.3354,77561.0
2020-12-08 15:35:00,63.98,64.01,63.95,63.97,88766.0,55.3267,55.3526,55.3008,55.3181,88766.0
2020-12-08 15:40:00,63.96,63.98,63.93,63.98,65300.0,55.3094,55.3267,55.2835,55.3267,65300.0
2020-12-08 15:45:00,63.97,64.03,63.93,63.95,109310.0,55.3181,55.3699,55.2835,55.3008,109310.0
2020-12-08 15:50:00,63.95,64.01,63.91,63.93,134465.0,55.3008,55.3526,55.2662,55.2835,134465.0
2020-12-08 15:55:00,63.93,64.0,63.89,63.91,448352.0,55.2835,55.344,55.2489,55.2662,448352.0
2020-12-09 09:30:00,64.7,64.77,64.51,64.73,282483.0,55.9493,56.0099,55.785,55.9753,282483.0
2020-12-09 09:35:00,64.72,64.77,64.62,64.76,157339.0,55.9666,56.0099,55.8801,56.0012,157339.0
2020-12-09 09:40:00,64.76,65.0,64.71,64.98,158440.0,56.0012,56.2087,55.958,56.1915,158440.0
2020-12-09 09:45:00,64.97,64.98,64.76,64.83,165977.0,56.1828,56.1915,56.0012,56.0617,165977.0
2020-12-09 09:50:00,64.82,65.1,64.76,65.09,117429.0,56.0531,56.2952,56.0012,56.2866,117429.0
2020-12-09 09:55:00,65.1,65.24,65.09,65.2,95243.0,56.2952,56.4163,56.2866,56.3817,95243.0
2020-12-09 10:00:00,65.2,65.31,65.17,65.31,123544.0,56.3817,56.4768,56.3558,56.4768,123544.0
2020-12-09 10:05:00,65.3,65.43,65.16,65.21,91641.0,56.4682,56.5806,56.3471,56.3903,91641.0
2020-12-09 10:10:00,65.22,65.27,64.92,64.98,168239.0,56.399,56.4422,56.1396,56.1915,168239.0
2020-12-09 10:15:00,64.97,65.15,64.9,65.09,69241.0,56.1828,56.3385,56.1223,56.2866,69241.0
2020-12-09 10:20:00,65.08,65.15,65.02,65.15,114212.0,56.2779,56.3385,56.226,56.3385,114212.0
2020-12-09 10:25:00,65.16,65.22,65.07,65.1,66110.0,56.3471,56.399,56.2693,56.2952,66110.0
2020-12-09 10:30:00,65.1,65.1,64.87,64.99,85584.0,56.2952,56.2952,56.0963,56.2001,85584.0
2020-12-09 10:35:00,65.0,65.02,64.85,64.89,86115.0,56.2087,56.226,56.079,56.1136,86115.0
2020-12-09 10:40:00,64.89,64.98,64.87,64.9,50117.0,56.1136,56.1915,56.0963,56.1223,50117.0
2020-12-09 10:45:00,64.91,64.91,64.8,64.87,62915.0,56.1309,56.1309,56.0358,56.0963,62915.0
2020-12-09 10:50:00,64.88,64.92,64.76,64.86,46560.0,56.105,56.1396,56.0012,56.0877,46560.0
2020-12-09 10:55:00,64.86,64.9,64.73,64.75,64205.0,56.0877,56.1223,55.9753,55.9926,64205.0
2020-12-09 11:00:00,64.74,64.79,64.67,64.67,78498.0,55.9839,56.0272,55.9234,55.9234,78498.0
2020-12-09 11:05:00,64.67,64.81,64.58,64.77,95376.0,55.9234,56.0444,55.8456,56.0099,95376.0
2020-12-09 11:10:00,64.77,64.89,64.75,64.81,41532.0,56.0099,56.1136,55.9926,56.0444,41532.0
2020-12-09 11:15:00,64.81,64.85,64.68,64.7,77905.0,56.0444,56.079,55.932,55.9493,77905.0
2020-12-09 11:20:00,64.7,64.77,64.61,64.77,127434.0,55.9493,56.0099,55.8715,56.0099,127434.0
2020-12-09 11:25:00,64.77,64.83,64.73,64.76,47396.0,56.0099,56.0617,55.9753,56.0012,47396.0
2020-12-09 11:30:00,64.76,64.8,64.65,64.66,67198.0,56.0012,56.0358,55.9061,55.9147,67198.0
2020-12-09 11:35:00,64.66,64.71,64.62,64.71,53819.0,55.9147,55.958,55.8801,55.958,53819.0
2020-12-09 11:40:00,64.72,64.82,64.72,64.77,40023.0,55.9666,56.0531,55.9666,56.0099,40023.0
2020-12-09 11:45:00,64.76,64.8,64.6,64.64,50174.0,56.0012,56.0358,55.8628,55.8974,50174.0
2020-12-09 11:50:00,64.63,64.67,64.56,64.65,50816.0,55.8888,55.9234,55.8283,55.9061,50816.0
2020-12-09 11:55:00,64.65,64.77,64.64,64.74,28873.0,55.9061,56.0099,55.8974,55.9839,28873.0
2020-12-09 12:00:00,64.73,64.74,64.67,64.71,44750.0,55.9753,55.9839,55.9234,55.958,44750.0
2020-12-09 12:05:00,64.7,64.82,64.69,64.8,60643.0,55.9493,56.0531,55.9407,56.0358,60643.0
2020-12-09 12:10:00,64.8,64.8,64.72,64.78,37918.0,56.0358,56.0358,55.9666,56.0185,37918.0
2020-12-09 12:15:00,64.78,64.8,64.69,64.7,44734.0,56.0185,56.0358,55.9407,55.9493,44734.0
2020-12-09 12:20:00,64.7,64.88,64.7,64.86,111664.0,55.9493,56.105,55.9493,56.0877,111664.0
2020-12-09 12:25:00,64.85,64.92,64.75,64.78,62213.0,56.079,56.1396,55.9926,56.0185,62213.0
2020-12-09 12:30:00,64.77,64.8,64.68,64.8,68289.0,56.0099,56.0358,55.932,56.0358,68289.0
2020-12-09 12:35:00,64.8,64.83,64.72,64.75,62096.0,56.0358,56.0617,55.9666,55.9926,62096.0
2020-12-09 12:40:00,64.76,64.8,64.67,64.69,35217.0,56.0012,56.0358,55.9234,55.9407,35217.0
2020-12-09 12:45:00,64.69,64.72,64.57,64.61,61793.0,55.9407,55.9666,55.8369,55.8715,61793.0
2020-12-09 12:50:00,64.6,64.68,64.53,64.65,48837.0,55.8628,55.932,55.8023,55.9061,48837.0
2020-12-09 12:55:00,64.63,64.82,64.62,64.77,102944.0,55.8888,56.0531,55.8801,56.0099,102944.0
2020-12-09 13:00:00,64.75,64.78,64.62,64.63,39601.0,55.9926,56.0185,55.8801,55.8888,39601.0
2020-12-09 13:05:00,64.63,64.75,64.58,64.75,49037.0,55.8888,55.9926,55.8456,55.9926,49037.0
2020-12-09 13:10:00,64.74,64.8,64.74,64.77,25212.0,55.9839,56.0358,55.9839,56.0099,25212.0
2020-12-09 13:15:00,64.77,64.79,64.59,64.63,103373.0,56.0099,56.0272,55.8542,55.8888,103373.0
2020-12-09 13:20:00,64.63,64.64,64.58,64.59,71046.0,55.8888,55.8974,55.8456,55.8542,71046.0
2020-12-09 13:25:00,64.59,64.61,64.48,64.57,155831.0,55.8542,55.8715,55.7591,55.8369,155831.0
2020-12-09 13:30:00,64.56,64.56,64.34,64.35,59342.0,55.8283,55.8283,55.638,55.6467,59342.0
2020-12-09 13:35:00,64.34,64.48,64.33,64.46,60641.0,55.638,55.7591,55.6294,55.7418,60641.0
2020-12-09 13:40:00,64.46,64.56,64.41,64.48,71994.0,55.7418,55.8283,55.6985,55.7591,71994.0
2020-12-09 13:45:00,64.48,64.49,64.41,64.47,26348.0,55.7591,55.7677,55.6985,55.7504,26348.0
2020-12-09 13:50:00,64.48,64.5,64.38,64.44,41724.0,55.7591,55.7764,55.6726,55.7245,41724.0
2020-12-09 13:55:00,64.44,64.44,64.1,64.17,106598.0,55.7245,55.7245,55.4305,55.491,106598.0
2020-12-09 14:00:00,64.17,64.47,64.17,64.42,114060.0,55.491,55.7504,55.491,55.7072,114060.0
2020-12-09 14:05:00,64.42,64.5,64.4,64.43,35464.0,55.7072,55.7764,55.6899,55.7158,35464.0
2020-12-09 14:10:00,64.42,64.43,64.29,64.34,46650.0,55.7072,55.7158,55.5948,55.638,46650.0
2020-12-09 14:15:00,64.33,64.47,64.28,64.46,60168.0,55.6294,55.7504,55.5861,55.7418,60168.0
2020-12-09 14:20:00,64.45,64.6,64.42,64.59,50331.0,55.7331,55.8628,55.7072,55.8542,50331.0
2020-12-09 14:25:00,64.58,64.63,64.54,64.6,51583.0,55.8456,55.8888,55.811,55.8628,51583.0
2020-12-09 14:30:00,64.6,64.6,64.42,64.44,55360.0,55.8628,55.8628,55.7072,55.7245,55360.0
2020-12-09 14:35:00,64.45,64.53,64.43,64.46,54389.0,55.7331,55.8023,55.7158,55.7418,54389.0
2020-12-09 14:40:00,64.47,64.53,64.42,64.48,52135.0,55.7504,55.8023,55.7072,55.7591,52135.0
2020-12-09 14:45:00,64.48,64.65,64.47,64.57,42802.0,55.7591,55.9061,55.7504,55.8369,42802.0
2020-12-09 14:50:00,64.58,64.58,64.43,64.52,72093.0,55.8456,55.8456,55.7158,55.7937,72093.0
2020-12-09 14:55:00,64.51,64.65,64.49,64.62,65726.0,55.785,55.9061,55.7677,55.8801,65726.0
2020-12-09 15:00:00,64.62,64.66,64.46,64.5,110450.0,55.8801,55.9147,55.7418,55.7764,110450.0
2020-12-09 15:05:00,64.5,64.58,64.47,64.51,92359.0,55.7764,55.8456,55.7504,55.785,92359.0
2020-12-09 15:10:00,64.51,64.52,64.4,64.41,67030.0,55.785,55.7937,55.6899,55.6985,67030.0
2020-12-09 15:15:00,64.4,64.41,64.32,64.34,265375.0,55.6899,55.6985,55.6207,55.638,265375.0
2020-12-09 15:20:00,64.35,64.4,64.28,64.28,87596.0,55.6467,55.6899,55.5861,55.5861,87596.0
2020-12-09 15:25:00,64.28,64.37,64.23,64.34,94396.0,55.5861,55.664,55.5429,55.638,94396.0
2020-12-09 15:30:00,64.33,64.52,64.32,64.4,197285.0,55.6294,55.7937,55.6207,55.6899,197285.0
2020-12-09 15:35:00,64.39,64.4,64.25,64.31,135743.0,55.6813,55.6899,55.5602,55.6121,135743.0
2020-12-09 15:40:00,64.31,64.48,64.3,64.45,140376.0,55.6121,55.7591,55.6034,55.7331,140376.0
2020-12-09 15:45:00,64.45,64.52,64.36,64.37,126823.0,55.7331,55.7937,55.6553,55.664,126823.0
2020-12-09 15:50:00,64.38,64.57,64.36,64.53,328083.0,55.6726,55.8369,55.6553,55.8023,328083.0
2020-12-09 15:55:00,64.53,64.67,64.36,64.37,755135.0,55.8023,55.9234,55.6553,55.664,755135.0
2020-12-10 09:30:00,63.59,63.71,63.33,63.57,209341.0,54.9895,55.0932,54.7646,54.9722,209341.0
2020-12-10 09:35:00,63.58,63.95,63.47,63.94,80577.0,54.9808,55.3008,54.8857,55.2921,80577.0
2020-12-10 09:40:00,63.94,64.14,63.78,63.81,81221.0,55.2921,55.4651,55.1538,55.1797,81221.0
2020-12-10 09:45:00,63.82,63.85,63.71,63.76,86909.0,55.1883,55.2143,55.0932,55.1365,86909.0
2020-12-10 09:50:00,63.76,63.91,63.76,63.82,83699.0,55.1365,55.2662,55.1365,55.1883,83699.0
2020-12-10 09:55:00,63.82,64.04,63.77,64.01,93838.0,55.1883,55.3786,55.1451,55.3526,93838.0
2020-12-10 10:00:00,64.02,64.21,64.02,64.04,80304.0,55.3613,55.5256,55.3613,55.3786,80304.0
2020-12-10 10:05:00,64.05,64.13,63.94,63.94,56334.0,55.3872,55.4564,55.2921,55.2921,56334.0
2020-12-10 10:10:00,63.95,63.99,63.84,63.84,34958.0,55.3008,55.3354,55.2056,55.2056,34958.0
2020-12-10 10:15:00,63.84,63.84,63.72,63.78,47317.0,55.2056,55.2056,55.1019,55.1538,47317.0
2020-12-10 10:20:00,63.78,63.91,63.75,63.81,53857.0,55.1538,55.2662,55.1278,55.1797,53857.0
2020-12-10 10:25:00,63.8,63.86,63.74,63.77,38543.0,55.171,55.2229,55.1192,55.1451,38543.0
2020-12-10 10:30:00,63.78,63.89,63.71,63.75,45468.0,55.1538,55.2489,55.0932,55.1278,45468.0
2020-12-10 10:35:00,63.74,63.93,63.73,63.92,69130.0,55.1192,55.2835,55.1105,55.2748,69130.0
2020-12-10 10:40:00,63.93,63.97,63.82,63.9,46585.0,55.2835,55.3181,55.1883,55.2575,46585.0
2020-12-10 10:45:00,63.9,63.97,63.82,63.86,38622.0,55.2575,55.3181,55.1883,55.2229,38622.0
2020-12-10 10:50:00,63.85,64.07,63.85,64.07,33520.0,55.2143,55.4045,55.2143,55.4045,33520.0
2020-12-10 10:55:00,64.07,64.1,64.0,64.08,62650.0,55.4045,55.4305,55.344,55.4132,62650.0
2020-12-10 11:00:00,64.08,64.16,64.06,64.12,51440.0,55.4132,55.4824,55.3959,55.4478,51440.0
2020-12-10 11:05:00,64.12,64.19,64.06,64.14,67044.0,55.4478,55.5083,55.3959,55.4651,67044.0
2020-12-10 11:10:00,64.14,64.15,64.03,64.07,71617.0,55.4651,55.4737,55.3699,55.4045,71617.0
2020-12-10 11:15:00,64.08,64.15,64.04,64.15,49029.0,55.4132,55.4737,55.3786,55.4737,49029.0
2020-12-10 11:20:00,64.16,64.21,64.08,64.15,67136.0,55.4824,55.5256,55.4132,55.4737,67136.0
2020-12-10 11:25:00,64.15,64.15,64.05,64.07,46653.0,55.4737,55.4737,55.3872,55.4045,46653.0
2020-12-10 11:30:00,64.07,64.08,63.95,63.99,97938.0,55.4045,55.4132,55.3008,55.3354,97938.0
2020-12-10 11:35:00,63.99,64.0,63.87,63.87,37060.0,55.3354,55.344,55.2316,55.2316,37060.0
2020-12-10 11:40:00,63.88,63.89,63.81,63.83,34555.0,55.2402,55.2489,55.1797,55.197,34555.0
2020-12-10 11:45:00,63.83,63.85,63.74,63.85,174562.0,55.197,55.2143,55.1192,55.2143,174562.0
2020-12-10 11:50:00,63.85,63.88,63.75,63.8,96008.0,55.2143,55.2402,55.1278,55.171,96008.0
2020-12-10 11:55:00,63.8,63.91,63.74,63.89,40489.0,55.171,55.2662,55.1192,55.2489,40489.0
2020-12-10 12:00:00,63.88,64.0,63.86,64.0,67585.0,55.2402,55.344,55.2229,55.344,67585.0
2020-12-10 12:05:00,64.0,64.06,63.98,64.05,94917.0,55.344,55.3959,55.3267,55.3872,94917.0
2020-12-10 12:10:00,64.04,64.1,64.02,64.06,58437.0,55.3786,55.4305,55.3613,55.3959,58437.0
2020-12-10 12:15:00,64.06,64.15,64.05,64.14,20277.0,55.3959,55.4737,55.3872,55.4651,20277.0
2020-12-10 12:20:00,64.15,64.19,64.13,64.14,110164.0,55.4737,55.5083,55.4564,55.4651,110164.0
2020-12-10 12:25:00,64.14,64.17,64.1,64.14,17524.0,55.4651,55.491,55.4305,55.4651,17524.0
2020-12-10 12:30:00,64.15,64.19,64.14,64.17,28036.0,55.4737,55.5083,55.4651,55.491,28036.0
2020-12-10 12:35:00,64.17,64.22,64.15,64.17,22168.0,55.491,55.5342,55.4737,55.491,22168.0
2020-12-10 12:40:00,64.19,64.26,64.19,64.23,24362.0,55.5083,55.5688,55.5083,55.5429,24362.0
2020-12-10 12:45:00,64.2,64.26,64.16,64.19,66953.0,55.5169,55.5688,55.4824,55.5083,66953.0
2020-12-10 12:50:00,64.19,64.23,64.13,64.13,80218.0,55.5083,55.5429,55.4564,55.4564,80218.0
2020-12-10 12:55:00,64.12,64.14,64.03,64.08,50810.0,55.4478,55.4651,55.3699,55.4132,50810.0
2020-12-10 13:00:00,64.06,64.08,63.97,63.98,38704.0,55.3959,55.4132,55.3181,55.3267,38704.0
2020-12-10 13:05:00,63.98,64.09,63.96,64.07,21067.0,55.3267,55.4218,55.3094,55.4045,21067.0
2020-12-10 13:10:00,64.06,64.21,64.05,64.16,21424.0,55.3959,55.5256,55.3872,55.4824,21424.0
2020-12-10 13:15:00,64.16,64.17,64.06,64.08,45686.0,55.4824,55.491,55.3959,55.4132,45686.0
2020-12-10 13:20:00,64.07,64.17,64.06,64.08,24871.0,55.4045,55.491,55.3959,55.4132,24871.0
2020-12-10 13:25:00,64.08,64.09,64.01,64.04,32786.0,55.4132,55.4218,55.3526,55.3786,32786.0
2020-12-10 13:30:00,64.04,64.05,63.97,63.98,23189.0,55.3786,55.3872,55.3181,55.3267,23189.0
2020-12-10 13:35:00,63.98,64.02,63.88,64.0,59714.0,55.3267,55.3613,55.2402,55.344,59714.0
2020-12-10 13:40:00,63.99,64.0,63.92,63.95,64144.0,55.3354,55.344,55.2748,55.3008,64144.0
2020-12-10 13:45:00,63.95,63.97,63.9,63.96,38498.0,55.3008,55.3181,55.2575,55.3094,38498.0
2020-12-10 13:50:00,63.96,64.01,63.94,63.98,31380.0,55.3094,55.3526,55.2921,55.3267,31380.0
2020-12-10 13:55:00,63.97,63.98,63.93,63.97,74860.0,55.3181,55.3267,55.2835,55.3181,74860.0
2020-12-10 14:00:00,63.97,64.0,63.93,63.96,70209.0,55.3181,55.344,55.2835,55.3094,70209.0
2020-12-10 14:05:00,63.96,64.01,63.93,63.93,20315.0,55.3094,55.3526,55.2835,55.2835,20315.0
2020-12-10 14:10:00,63.93,63.93,63.79,63.8,54298.0,55.2835,55.2835,55.1624,55.171,54298.0
2020-12-10 14:15:00,63.8,63.83,63.78,63.82,34892.0,55.171,55.197,55.1538,55.1883,34892.0
2020-12-10 14:20:00,63.83,63.83,63.68,63.71,38466.0,55.197,55.197,55.0673,55.0932,38466.0
2020-12-10 14:25:00,63.71,63.83,63.71,63.78,30468.0,55.0932,55.197,55.0932,55.1538,30468.0
2020-12-10 14:30:00,63.78,63.93,63.75,63.92,44965.0,55.1538,55.2835,55.1278,55.2748,44965.0
2020-12-10 14:35:00,63.92,64.02,63.92,64.02,39635.0,55.2748,55.3613,55.2748,55.3613,39635.0
2020-12-10 14:40:00,64.01,64.02,63.96,63.97,129883.0,55.3526,55.3613,55.3094,55.3181,129883.0
2020-12-10 14:45:00,63.97,64.07,63.97,64.07,53660.0,55.3181,55.4045,55.3181,55.4045,53660.0
2020-12-10 14:50:00,64.07,64.09,64.03,64.03,77828.0,55.4045,55.4218,55.3699,55.3699,77828.0
2020-12-10 14:55:00,64.03,64.07,63.97,64.04,120670.0,55.3699,55.4045,55.3181,55.3786,120670.0
2020-12-10 15:00:00,64.04,64.15,64.03,64.11,79226.0,55.3786,55.4737,55.3699,55.4391,79226.0
2020-12-10 15:05:00,64.11,64.17,64.09,64.14,43777.0,55.4391,55.491,55.4218,55.4651,43777.0
2020-12-10 15:10:00,64.14,64.26,64.1,64.25,86885.0,55.4651,55.5688,55.4305,55.5602,86885.0
2020-12-10 15:15:00,64.26,64.29,64.21,64.28,66103.0,55.5688,55.5948,55.5256,55.5861,66103.0
2020-12-10 15:20:00,64.26,64.32,64.25,64.29,48075.0,55.5688,55.6207,55.5602,55.5948,48075.0
2020-12-10 15:25:00,64.29,64.37,64.28,64.37,110093.0,55.5948,55.664,55.5861,55.664,110093.0
2020-12-10 15:30:00,64.37,64.47,64.28,64.34,131653.0,55.664,55.7504,55.5861,55.638,131653.0
2020-12-10 15:35:00,64.34,64.35,64.26,64.33,65326.0,55.638,55.6467,55.5688,55.6294,65326.0
2020-12-10 15:40:00,64.33,64.42,64.32,64.41,120216.0,55.6294,55.7072,55.6207,55.6985,120216.0
2020-12-10 15:45:00,64.41,64.54,64.39,64.4,129550.0,55.6985,55.811,55.6813,55.6899,129550.0
2020-12-10 15:50:00,64.39,64.53,64.39,64.53,223980.0,55.6813,55.8023,55.6813,55.8023,223980.0
2020-12-10 15:55:00,64.53,64.55,64.39,64.44,537705.0,55.8023,55.8196,55.6813,55.7245,537705.0
2020-12-11 09:30:00,63.45,63.61,63.38,63.61,179993.0,54.8684,55.0067,54.8079,55.0067,179993.0
2020-12-11 09:35:00,63.61,63.72,63.48,63.58,68067.0,55.0067,55.1019,54.8943,54.9808,68067.0
2020-12-11 09:40:00,63.58,63.63,63.26,63.33,121881.0,54.9808,55.024,54.7041,54.7646,121881.0
2020-12-11 09:45:00,63.34,63.49,63.31,63.36,88112.0,54.7733,54.903,54.7473,54.7906,88112.0
2020-12-11 09:50:00,63.35,63.4,63.21,63.34,99563.0,54.7819,54.8251,54.6608,54.7733,99563.0
2020-12-11 09:55:00,63.34,63.48,63.22,63.3,61836.0,54.7733,54.8943,54.6695,54.7387,61836.0
2020-12-11 10:00:00,63.24,63.56,63.23,63.38,74433.0,54.6868,54.9635,54.6781,54.8079,74433.0
2020-12-11 10:05:00,63.38,63.43,63.25,63.31,55299.0,54.8079,54.8511,54.6954,54.7473,55299.0
2020-12-11 10:10:00,63.31,63.37,63.18,63.35,67441.0,54.7473,54.7992,54.6349,54.7819,67441.0
2020-12-11 10:15:00,63.35,63.45,63.35,63.42,68906.0,54.7819,54.8684,54.7819,54.8424,68906.0
2020-12-11 10:20:00,63.41,63.42,63.33,63.38,53702.0,54.8338,54.8424,54.7646,54.8079,53702.0
2020-12-11 10:25:00,63.38,63.44,63.33,63.36,45424.0,54.8079,54.8597,54.7646,54.7906,45424.0
2020-12-11 10:30:00,63.37,63.38,63.33,63.37,80597.0,54.7992,54.8079,54.7646,54.7992,80597.0
2020-12-11 10:35:00,63.38,63.39,63.22,63.25,59953.0,54.8079,54.8165,54.6695,54.6954,59953.0
2020-12-11 10:40:00,63.25,63.33,63.2,63.25,54250.0,54.6954,54.7646,54.6522,54.6954,54250.0
2020-12-11 10:45:00,63.26,63.31,63.15,63.15,49722.0,54.7041,54.7473,54.609,54.609,49722.0
2020-12-11 10:50:00,63.14,63.14,62.96,62.98,234931.0,54.6003,54.6003,54.4447,54.462,234931.0
2020-12-11 10:55:00,62.98,63.02,62.94,62.95,131227.0,54.462,54.4965,54.4274,54.436,131227.0
2020-12-11 11:00:00,62.95,63.15,62.93,63.11,99954.0,54.436,54.609,54.4187,54.5744,99954.0
2020-12-11 11:05:00,63.12,63.19,63.11,63.13,40473.0,54.583,54.6436,54.5744,54.5917,40473.0
2020-12-11 11:10:00,63.14,63.2,63.12,63.2,46507.0,54.6003,54.6522,54.583,54.6522,46507.0
2020-12-11 11:15:00,63.2,63.27,63.16,63.26,45636.0,54.6522,54.7127,54.6176,54.7041,45636.0
2020-12-11 11:20:00,63.26,63.29,63.09,63.1,45614.0,54.7041,54.73,54.5571,54.5657,45614.0
2020-12-11 11:25:00,63.11,63.15,63.07,63.11,43921.0,54.5744,54.609,54.5398,54.5744,43921.0
2020-12-11 11:30:00,63.11,63.19,63.1,63.15,43155.0,54.5744,54.6436,54.5657,54.609,43155.0
2020-12-11 11:35:00,63.14,63.15,63.0,63.05,40007.0,54.6003,54.609,54.4792,54.5225,40007.0
2020-12-11 11:40:00,63.05,63.1,63.02,63.04,56054.0,54.5225,54.5657,54.4965,54.5138,56054.0
2020-12-11 11:45:00,63.04,63.13,63.01,63.13,60216.0,54.5138,54.5917,54.4879,54.5917,60216.0
2020-12-11 11:50:00,63.12,63.13,63.02,63.02,78567.0,54.583,54.5917,54.4965,54.4965,78567.0
2020-12-11 11:55:00,63.03,63.03,62.93,62.97,126339.0,54.5052,54.5052,54.4187,54.4533,126339.0
2020-12-11 12:00:00,62.98,63.0,62.9,62.95,57931.0,54.462,54.4792,54.3928,54.436,57931.0
2020-12-11 12:05:00,62.95,63.0,62.93,62.95,38518.0,54.436,54.4792,54.4187,54.436,38518.0
2020-12-11 12:10:00,62.96,62.96,62.81,62.84,86491.0,54.4447,54.4447,54.3149,54.3409,86491.0
2020-12-11 12:15:00,62.83,62.88,62.72,62.73,80489.0,54.3322,54.3755,54.2371,54.2458,80489.0
2020-12-11 12:20:00,62.72,62.85,62.7,62.84,70210.0,54.2371,54.3495,54.2198,54.3409,70210.0
2020-12-11 12:25:00,62.83,62.88,62.81,62.87,51286.0,54.3322,54.3755,54.3149,54.3668,51286.0
2020-12-11 12:30:00,62.87,62.89,62.82,62.84,41696.0,54.3668,54.3841,54.3236,54.3409,41696.0
2020-12-11 12:35:00,62.84,62.86,62.78,62.8,43352.0,54.3409,54.3582,54.289,54.3063,43352.0
2020-12-11 12:40:00,62.81,62.84,62.75,62.8,87687.0,54.3149,54.3409,54.2631,54.3063,87687.0
2020-12-11 12:45:00,62.79,62.94,62.79,62.93,59968.0,54.2977,54.4274,54.2977,54.4187,59968.0
2020-12-11 12:50:00,62.93,62.95,62.88,62.9,53175.0,54.4187,54.436,54.3755,54.3928,53175.0
2020-12-11 12:55:00,62.9,62.97,62.86,62.94,57815.0,54.3928,54.4533,54.3582,54.4274,57815.0
2020-12-11 13:00:00,62.94,62.94,62.9,62.91,31863.0,54.4274,54.4274,54.3928,54.4014,31863.0
2020-12-11 13:05:00,62.92,62.92,62.84,62.86,53308.0,54.4101,54.4101,54.3409,54.3582,53308.0
2020-12-11 13:10:00,62.87,62.95,62.86,62.94,56967.0,54.3668,54.436,54.3582,54.4274,56967.0
2020-12-11 13:15:00,62.93,62.96,62.83,62.83,45720.0,54.4187,54.4447,54.3322,54.3322,45720.0
2020-12-11 13:20:00,62.83,62.85,62.8,62.82,44447.0,54.3322,54.3495,54.3063,54.3236,44447.0
2020-12-11 13:25:00,62.82,62.93,62.81,62.92,63721.0,54.3236,54.4187,54.3149,54.4101,63721.0
2020-12-11 13:30:00,62.91,63.03,62.91,63.02,71077.0,54.4014,54.5052,54.4014,54.4965,71077.0
2020-12-11 13:35:00,63.02,63.08,63.01,63.01,72130.0,54.4965,54.5484,54.4879,54.4879,72130.0
2020-12-11 13:40:00,63.0,63.05,62.99,63.04,47180.0,54.4792,54.5225,54.4706,54.5138,47180.0
2020-12-11 13:45:00,63.03,63.12,63.01,63.1,46440.0,54.5052,54.583,54.4879,54.5657,46440.0
2020-12-11 13:50:00,63.09,63.35,63.06,63.33,71686.0,54.5571,54.7819,54.5311,54.7646,71686.0
2020-12-11 13:55:00,63.33,63.39,63.28,63.38,110801.0,54.7646,54.8165,54.7214,54.8079,110801.0
2020-12-11 14:00:00,63.38,63.38,63.23,63.23,85228.0,54.8079,54.8079,54.6781,54.6781,85228.0
2020-12-11 14:05:00,63.23,63.31,63.14,63.19,116438.0,54.6781,54.7473,54.6003,54.6436,116438.0
2020-12-11 14:10:00,63.19,63.27,63.17,63.27,72852.0,54.6436,54.7127,54.6263,54.7127,72852.0
2020-12-11 14:15:00,63.28,63.4,63.27,63.37,59582.0,54.7214,54.8251,54.7127,54.7992,59582.0
2020-12-11 14:20:00,63.36,63.45,63.35,63.43,53869.0,54.7906,54.8684,54.7819,54.8511,53869.0
2020-12-11 14:25:00,63.43,63.44,63.22,63.33,110844.0,54.8511,54.8597,54.6695,54.7646,110844.0
2020-12-11 14:30:00,63.34,63.4,63.31,63.38,87382.0,54.7733,54.8251,54.7473,54.8079,87382.0
2020-12-11 14:35:00,63.37,63.37,63.26,63.29,50508.0,54.7992,54.7992,54.7041,54.73,50508.0
2020-12-11 14:40:00,63.29,63.34,63.21,63.34,56067.0,54.73,54.7733,54.6608,54.7733,56067.0
2020-12-11 14:45:00,63.34,63.37,63.25,63.28,55589.0,54.7733,54.7992,54.6954,54.7214,55589.0
2020-12-11 14:50:00,63.28,63.31,63.21,63.21,58727.0,54.7214,54.7473,54.6608,54.6608,58727.0
2020-12-11 14:55:00,63.22,63.22,63.18,63.19,125685.0,54.6695,54.6695,54.6349,54.6436,125685.0
2020-12-11 15:00:00,63.2,63.21,63.14,63.15,93653.0,54.6522,54.6608,54.6003,54.609,93653.0
2020-12-11 15:05:00,63.14,63.16,63.12,63.14,46931.0,54.6003,54.6176,54.583,54.6003,46931.0
2020-12-11 15:10:00,63.14,63.19,63.12,63.17,92881.0,54.6003,54.6436,54.583,54.6263,92881.0
2020-12-11 15:15:00,63.18,63.36,63.17,63.33,124903.0,54.6349,54.7906,54.6263,54.7646,124903.0
2020-12-11 15:20:00,63.34,63.37,63.25,63.28,56148.0,54.7733,54.7992,54.6954,54.7214,56148.0
2020-12-11 15:25:00,63.28,63.32,63.22,63.26,76203.0,54.7214,54.756,54.6695,54.7041,76203.0
2020-12-11 15:30:00,63.27,63.3,63.22,63.23,84927.0,54.7127,54.7387,54.6695,54.6781,84927.0
2020-12-11 15:35:00,63.22,63.3,63.22,63.24,92408.0,54.6695,54.7387,54.6695,54.6868,92408.0
2020-12-11 15:40:00,63.25,63.36,63.24,63.27,104358.0,54.6954,54.7906,54.6868,54.7127,104358.0
2020-12-11 15:45:00,63.27,63.3,63.23,63.25,111422.0,54.7127,54.7387,54.6781,54.6954,111422.0
2020-12-11 15:50:00,63.25,63.35,63.11,63.19,183917.0,54.6954,54.7819,54.5744,54.6436,183917.0
2020-12-11 15:55:00,63.19,63.34,63.09,63.33,674465.0,54.6436,54.7733,54.5571,54.7646,674465.0
2020-12-14 09:30:00,64.25,64.3,63.92,64.08,184487.0,55.5602,55.6034,55.2748,55.4132,184487.0
2020-12-14 09:35:00,64.07,64.07,63.78,63.89,91314.0,55.4045,55.4045,55.1538,55.2489,91314.0
2020-12-14 09:40:00,63.89,63.89,63.64,63.8,84539.0,55.2489,55.2489,55.0327,55.171,84539.0
2020-12-14 09:45:00,63.82,63.84,63.48,63.59,58299.0,55.1883,55.2056,54.8943,54.9895,58299.0
2020-12-14 09:50:00,63.59,63.62,63.33,63.34,46269.0,54.9895,55.0154,54.7646,54.7733,46269.0
2020-12-14 09:55:00,63.33,63.56,63.33,63.56,67893.0,54.7646,54.9635,54.7646,54.9635,67893.0
2020-12-14 10:00:00,63.55,63.6,63.39,63.49,55557.0,54.9549,54.9981,54.8165,54.903,55557.0
2020-12-14 10:05:00,63.47,63.58,63.4,63.45,39325.0,54.8857,54.9808,54.8251,54.8684,39325.0
2020-12-14 10:10:00,63.43,63.55,63.38,63.43,64644.0,54.8511,54.9549,54.8079,54.8511,64644.0
2020-12-14 10:15:00,63.43,63.53,63.41,63.43,52945.0,54.8511,54.9376,54.8338,54.8511,52945.0
2020-12-14 10:20:00,63.41,63.42,63.27,63.35,101169.0,54.8338,54.8424,54.7127,54.7819,101169.0
2020-12-14 10:25:00,63.34,63.35,63.22,63.28,69120.0,54.7733,54.7819,54.6695,54.7214,69120.0
2020-12-14 10:30:00,63.27,63.31,63.17,63.22,80492.0,54.7127,54.7473,54.6263,54.6695,80492.0
2020-12-14 10:35:00,63.22,63.22,63.07,63.11,55996.0,54.6695,54.6695,54.5398,54.5744,55996.0
2020-12-14 10:40:00,63.11,63.15,63.0,63.03,64958.0,54.5744,54.609,54.4792,54.5052,64958.0
2020-12-14 10:45:00,63.05,63.06,62.77,62.8,153674.0,54.5225,54.5311,54.2804,54.3063,153674.0
2020-12-14 10:50:00,62.8,62.81,62.68,62.71,123728.0,54.3063,54.3149,54.2025,54.2285,123728.0
2020-12-14 10:55:00,62.71,62.77,62.58,62.61,193521.0,54.2285,54.2804,54.1161,54.142,193521.0
2020-12-14 11:00:00,62.62,62.69,62.57,62.63,63557.0,54.1506,54.2112,54.1074,54.1593,63557.0
2020-12-14 11:05:00,62.64,62.69,62.54,62.54,71558.0,54.1679,54.2112,54.0815,54.0815,71558.0
2020-12-14 11:10:00,62.55,62.67,62.55,62.65,51591.0,54.0901,54.1939,54.0901,54.1766,51591.0
2020-12-14 11:15:00,62.66,62.77,62.64,62.73,75045.0,54.1852,54.2804,54.1679,54.2458,75045.0
2020-12-14 11:20:00,62.73,62.77,62.69,62.74,55810.0,54.2458,54.2804,54.2112,54.2544,55810.0
2020-12-14 11:25:00,62.73,62.73,62.55,62.57,42260.0,54.2458,54.2458,54.0901,54.1074,42260.0
2020-12-14 11:30:00,62.57,62.66,62.48,62.65,132967.0,54.1074,54.1852,54.0296,54.1766,132967.0
2020-12-14 11:35:00,62.64,62.73,62.61,62.65,77014.0,54.1679,54.2458,54.142,54.1766,77014.0
2020-12-14 11:40:00,62.65,62.68,62.61,62.63,32122.0,54.1766,54.2025,54.142,54.1593,32122.0
2020-12-14 11:45:00,62.63,62.75,62.61,62.69,48646.0,54.1593,54.2631,54.142,54.2112,48646.0
2020-12-14 11:50:00,62.68,62.72,62.62,62.72,59440.0,54.2025,54.2371,54.1506,54.2371,59440.0
2020-12-14 11:55:00,62.71,62.71,62.6,62.62,29471.0,54.2285,54.2285,54.1333,54.1506,29471.0
2020-12-14 12:00:00,62.63,62.73,62.62,62.7,58825.0,54.1593,54.2458,54.1506,54.2198,58825.0
2020-12-14 12:05:00,62.7,62.7,62.62,62.69,56589.0,54.2198,54.2198,54.1506,54.2112,56589.0
2020-12-14 12:10:00,62.69,62.78,62.67,62.74,68077.0,54.2112,54.289,54.1939,54.2544,68077.0
2020-12-14 12:15:00,62.73,62.78,62.57,62.59,60027.0,54.2458,54.289,54.1074,54.1247,60027.0
2020-12-14 12:20:00,62.59,62.62,62.53,62.55,74800.0,54.1247,54.1506,54.0728,54.0901,74800.0
2020-12-14 12:25:00,62.55,62.7,62.52,62.7,55500.0,54.0901,54.2198,54.0642,54.2198,55500.0
2020-12-14 12:30:00,62.69,62.72,62.66,62.7,27702.0,54.2112,54.2371,54.1852,54.2198,27702.0
2020-12-14 12:35:00,62.7,62.7,62.58,62.61,37798.0,54.2198,54.2198,54.1161,54.142,37798.0
2020-12-14 12:40:00,62.62,62.62,62.46,62.47,39380.0,54.1506,54.1506,54.0123,54.0209,39380.0
2020-12-14 12:45:00,62.46,62.48,62.37,62.39,67588.0,54.0123,54.0296,53.9345,53.9518,67588.0
2020-12-14 12:50:00,62.38,62.51,62.38,62.51,60340.0,53.9431,54.0555,53.9431,54.0555,60340.0
2020-12-14 12:55:00,62.5,62.54,62.48,62.52,35563.0,54.0469,54.0815,54.0296,54.0642,35563.0
2020-12-14 13:00:00,62.54,62.63,62.53,62.57,48518.0,54.0815,54.1593,54.0728,54.1074,48518.0
2020-12-14 13:05:00,62.56,62.57,62.48,62.51,44440.0,54.0988,54.1074,54.0296,54.0555,44440.0
2020-12-14 13:10:00,62.5,62.63,62.46,62.59,35822.0,54.0469,54.1593,54.0123,54.1247,35822.0
2020-12-14 13:15:00,62.58,62.62,62.56,62.62,42774.0,54.1161,54.1506,54.0988,54.1506,42774.0
2020-12-14 13:20:00,62.61,62.71,62.6,62.65,70599.0,54.142,54.2285,54.1333,54.1766,70599.0
2020-12-14 13:25:00,62.65,62.74,62.64,62.7,75205.0,54.1766,54.2544,54.1679,54.2198,75205.0
2020-12-14 13:30:00,62.7,62.79,62.66,62.77,151705.0,54.2198,54.2977,54.1852,54.2804,151705.0
2020-12-14 13:35:00,62.77,62.77,62.71,62.73,91923.0,54.2804,54.2804,54.2285,54.2458,91923.0
2020-12-14 13:40:00,62.73,62.73,62.56,62.56,78932.0,54.2458,54.2458,54.0988,54.0988,78932.0
2020-12-14 13:45:00,62.55,62.56,62.43,62.46,45370.0,54.0901,54.0988,53.9863,54.0123,45370.0
2020-12-14 13:50:00,62.47,62.54,62.46,62.51,40116.0,54.0209,54.0815,54.0123,54.0555,40116.0
2020-12-14 13:55:00,62.51,62.58,62.44,62.47,38381.0,54.0555,54.1161,53.995,54.0209,38381.0
2020-12-14 14:00:00,62.48,62.52,62.43,62.46,38287.0,54.0296,54.0642,53.9863,54.0123,38287.0
2020-12-14 14:05:00,62.46,62.55,62.46,62.5,28025.0,54.0123,54.0901,54.0123,54.0469,28025.0
2020-12-14 14:10:00,62.51,62.53,62.43,62.43,30395.0,54.0555,54.0728,53.9863,53.9863,30395.0
2020-12-14 14:15:00,62.44,62.52,62.4,62.51,36007.0,53.995,54.0642,53.9604,54.0555,36007.0
2020-12-14 14:20:00,62.52,62.52,62.42,62.42,42549.0,54.0642,54.0642,53.9777,53.9777,42549.0
2020-12-14 14:25:00,62.43,62.46,62.39,62.43,42926.0,53.9863,54.0123,53.9518,53.9863,42926.0
2020-12-14 14:30:00,62.43,62.44,62.36,62.37,44118.0,53.9863,53.995,53.9258,53.9345,44118.0
2020-12-14 14:35:00,62.38,62.4,62.27,62.33,81440.0,53.9431,53.9604,53.848,53.8999,81440.0
2020-12-14 14:40:00,62.34,62.35,62.28,62.35,91401.0,53.9085,53.9172,53.8566,53.9172,91401.0
2020-12-14 14:45:00,62.34,62.34,62.24,62.32,43389.0,53.9085,53.9085,53.822,53.8912,43389.0
2020-12-14 14:50:00,62.32,62.47,62.29,62.44,90341.0,53.8912,54.0209,53.8653,53.995,90341.0
2020-12-14 14:55:00,62.45,62.48,62.42,62.43,40905.0,54.0036,54.0296,53.9777,53.9863,40905.0
2020-12-14 15:00:00,62.42,62.43,62.34,62.36,43496.0,53.9777,53.9863,53.9085,53.9258,43496.0
2020-12-14 15:05:00,62.36,62.4,62.32,62.37,54293.0,53.9258,53.9604,53.8912,53.9345,54293.0
2020-12-14 15:10:00,62.37,62.42,62.3,62.32,98695.0,53.9345,53.9777,53.8739,53.8912,98695.0
2020-12-14 15:15:00,62.33,62.33,62.27,62.3,99658.0,53.8999,53.8999,53.848,53.8739,99658.0
2020-12-14 15:20:00,62.31,62.35,62.27,62.35,93743.0,53.8826,53.9172,53.848,53.9172,93743.0
2020-12-14 15:25:00,62.35,62.41,62.25,62.26,110341.0,53.9172,53.969,53.8307,53.8393,110341.0
2020-12-14 15:30:00,62.27,62.28,62.11,62.19,131065.0,53.848,53.8566,53.7096,53.7788,131065.0
2020-12-14 15:35:00,62.19,62.25,62.09,62.09,159883.0,53.7788,53.8307,53.6923,53.6923,159883.0
2020-12-14 15:40:00,62.09,62.14,62.02,62.04,213780.0,53.6923,53.7356,53.6318,53.6491,213780.0
2020-12-14 15:45:00,62.04,62.16,62.02,62.16,236270.0,53.6491,53.7529,53.6318,53.7529,236270.0
2020-12-14 15:50:00,62.15,62.24,62.05,62.18,292362.0,53.7442,53.822,53.6577,53.7702,292362.0
2020-12-14 15:55:00,62.17,62.19,61.86,61.88,940170.0,53.7615,53.7788,53.4934,53.5107,940170.0
2020-12-15 09:30:00,62.49,62.76,62.28,62.64,168777.0,54.0382,54.2717,53.8566,54.1679,168777.0
2020-12-15 09:35:00,62.65,62.71,62.38,62.41,135273.0,54.1766,54.2285,53.9431,53.969,135273.0
2020-12-15 09:40:00,62.4,62.64,62.37,62.49,68200.0,53.9604,54.1679,53.9345,54.0382,68200.0
2020-12-15 09:45:00,62.47,62.47,62.19,62.24,58102.0,54.0209,54.0209,53.7788,53.822,58102.0
2020-12-15 09:50:00,62.24,62.41,62.21,62.3,57128.0,53.822,53.969,53.7961,53.8739,57128.0
2020-12-15 09:55:00,62.29,62.34,62.2,62.26,76959.0,53.8653,53.9085,53.7874,53.8393,76959.0
2020-12-15 10:00:00,62.26,62.4,62.21,62.34,82332.0,53.8393,53.9604,53.7961,53.9085,82332.0
2020-12-15 10:05:00,62.35,62.44,62.34,62.35,55604.0,53.9172,53.995,53.9085,53.9172,55604.0
2020-12-15 10:10:00,62.35,62.43,62.33,62.34,46384.0,53.9172,53.9863,53.8999,53.9085,46384.0
2020-12-15 10:15:00,62.34,62.43,62.33,62.35,51309.0,53.9085,53.9863,53.8999,53.9172,51309.0
2020-12-15 10:20:00,62.34,62.34,62.21,62.27,44222.0,53.9085,53.9085,53.7961,53.848,44222.0
2020-12-15 10:25:00,62.26,62.3,62.18,62.28,48189.0,53.8393,53.8739,53.7702,53.8566,48189.0
2020-12-15 10:30:00,62.29,62.48,62.27,62.41,91913.0,53.8653,54.0296,53.848,53.969,91913.0
2020-12-15 10:35:00,62.41,62.41,62.16,62.19,40841.0,53.969,53.969,53.7529,53.7788,40841.0
2020-12-15 10:40:00,62.19,62.39,62.19,62.37,56331.0,53.7788,53.9518,53.7788,53.9345,56331.0
2020-12-15 10:45:00,62.37,62.59,62.37,62.57,60665.0,53.9345,54.1247,53.9345,54.1074,60665.0
2020-12-15 10:50:00,62.58,62.69,62.55,62.67,55072.0,54.1161,54.2112,54.0901,54.1939,55072.0
2020-12-15 10:55:00,62.68,62.82,62.65,62.79,63620.0,54.2025,54.3236,54.1766,54.2977,63620.0
2020-12-15 11:00:00,62.78,62.85,62.66,62.68,67949.0,54.289,54.3495,54.1852,54.2025,67949.0
2020-12-15 11:05:00,62.65,62.69,62.52,62.68,46131.0,54.1766,54.2112,54.0642,54.2025,46131.0
2020-12-15 11:10:00,62.69,62.97,62.69,62.92,174884.0,54.2112,54.4533,54.2112,54.4101,174884.0
2020-12-15 11:15:00,62.91,62.97,62.87,62.92,71634.0,54.4014,54.4533,54.3668,54.4101,71634.0
2020-12-15 11:20:00,62.91,62.99,62.84,62.97,52534.0,54.4014,54.4706,54.3409,54.4533,52534.0
2020-12-15 11:25:00,62.98,63.09,62.96,63.04,83615.0,54.462,54.5571,54.4447,54.5138,83615.0
2020-12-15 11:30:00,63.04,63.06,62.95,62.98,35141.0,54.5138,54.5311,54.436,54.462,35141.0
2020-12-15 11:35:00,62.99,63.05,62.94,63.03,44227.0,54.4706,54.5225,54.4274,54.5052,44227.0
2020-12-15 11:40:00,63.03,63.16,63.02,63.13,59649.0,54.5052,54.6176,54.4965,54.5917,59649.0
2020-12-15 11:45:00,63.13,63.15,63.07,63.11,56505.0,54.5917,54.609,54.5398,54.5744,56505.0
2020-12-15 11:50:00,63.11,63.22,63.09,63.11,104181.0,54.5744,54.6695,54.5571,54.5744,104181.0
2020-12-15 11:55:00,63.12,63.23,63.08,63.23,69329.0,54.583,54.6781,54.5484,54.6781,69329.0
2020-12-15 12:00:00,63.23,63.31,63.22,63.28,116371.0,54.6781,54.7473,54.6695,54.7214,116371.0
2020-12-15 12:05:00,63.28,63.3,63.2,63.25,76361.0,54.7214,54.7387,54.6522,54.6954,76361.0
2020-12-15 12:10:00,63.25,63.35,63.23,63.33,64993.0,54.6954,54.7819,54.6781,54.7646,64993.0
2020-12-15 12:15:00,63.33,63.39,63.31,63.33,57507.0,54.7646,54.8165,54.7473,54.7646,57507.0
2020-12-15 12:20:00,63.32,63.42,63.31,63.4,81150.0,54.756,54.8424,54.7473,54.8251,81150.0
2020-12-15 12:25:00,63.4,63.42,63.33,63.36,77878.0,54.8251,54.8424,54.7646,54.7906,77878.0
2020-12-15 12:30:00,63.36,63.4,63.34,63.35,53815.0,54.7906,54.8251,54.7733,54.7819,53815.0
2020-12-15 12:35:00,63.35,63.47,63.34,63.45,49019.0,54.7819,54.8857,54.7733,54.8684,49019.0
2020-12-15 12:40:00,63.46,63.58,63.46,63.54,71780.0,54.877,54.9808,54.877,54.9462,71780.0
2020-12-15 12:45:00,63.54,63.7,63.53,63.68,121374.0,54.9462,55.0846,54.9376,55.0673,121374.0
2020-12-15 12:50:00,63.68,63.75,63.62,63.7,77661.0,55.0673,55.1278,55.0154,55.0846,77661.0
2020-12-15 12:55:00,63.7,63.75,63.66,63.72,54604.0,55.0846,55.1278,55.05,55.1019,54604.0
2020-12-15 13:00:00,63.72,63.75,63.68,63.69,46806.0,55.1019,55.1278,55.0673,55.0759,46806.0
2020-12-15 13:05:00,63.7,63.83,63.69,63.8,127349.0,55.0846,55.197,55.0759,55.171,127349.0
2020-12-15 13:10:00,63.81,63.81,63.72,63.8,29747.0,55.1797,55.1797,55.1019,55.171,29747.0
2020-12-15 13:15:00,63.79,63.82,63.72,63.78,41992.0,55.1624,55.1883,55.1019,55.1538,41992.0
2020-12-15 13:20:00,63.79,63.79,63.69,63.74,47947.0,55.1624,55.1624,55.0759,55.1192,47947.0
2020-12-15 13:25:00,63.74,63.77,63.65,63.67,43830.0,55.1192,55.1451,55.0413,55.0586,43830.0
2020-12-15 13:30:00,63.67,63.76,63.62,63.72,57319.0,55.0586,55.1365,55.0154,55.1019,57319.0
2020-12-15 13:35:00,63.73,63.85,63.72,63.85,46429.0,55.1105,55.2143,55.1019,55.2143,46429.0
2020-12-15 13:40:00,63.85,63.94,63.81,63.91,139815.0,55.2143,55.2921,55.1797,55.2662,139815.0
2020-12-15 13:45:00,63.91,63.95,63.79,63.8,60015.0,55.2662,55.3008,55.1624,55.171,60015.0
2020-12-15 13:50:00,63.79,63.84,63.76,63.81,34925.0,55.1624,55.2056,55.1365,55.1797,34925.0
2020-12-15 13:55:00,63.8,63.91,63.79,63.9,47685.0,55.171,55.2662,55.1624,55.2575,47685.0
2020-12-15 14:00:00,63.9,63.91,63.8,63.83,44051.0,55.2575,55.2662,55.171,55.197,44051.0
2020-12-15 14:05:00,63.82,63.83,63.72,63.73,102002.0,55.1883,55.197,55.1019,55.1105,102002.0
2020-12-15 14:10:00,63.73,63.76,63.66,63.76,94808.0,55.1105,55.1365,55.05,55.1365,94808.0
2020-12-15 14:15:00,63.76,63.76,63.65,63.67,28711.0,55.1365,55.1365,55.0413,55.0586,28711.0
2020-12-15 14:20:00,63.66,63.71,63.66,63.69,180841.0,55.05,55.0932,55.05,55.0759,180841.0
2020-12-15 14:25:00,63.7,63.83,63.7,63.81,59364.0,55.0846,55.197,55.0846,55.1797,59364.0
2020-12-15 14:30:00,63.82,63.88,63.8,63.85,60541.0,55.1883,55.2402,55.171,55.2143,60541.0
2020-12-15 14:35:00,63.85,63.91,63.84,63.9,50676.0,55.2143,55.2662,55.2056,55.2575,50676.0
2020-12-15 14:40:00,63.9,63.94,63.89,63.91,67388.0,55.2575,55.2921,55.2489,55.2662,67388.0
2020-12-15 14:45:00,63.92,63.93,63.88,63.91,42634.0,55.2748,55.2835,55.2402,55.2662,42634.0
2020-12-15 14:50:00,63.91,63.93,63.85,63.87,97625.0,55.2662,55.2835,55.2143,55.2316,97625.0
2020-12-15 14:55:00,63.88,63.97,63.88,63.94,81715.0,55.2402,55.3181,55.2402,55.2921,81715.0
2020-12-15 15:00:00,63.95,64.0,63.88,63.9,61061.0,55.3008,55.344,55.2402,55.2575,61061.0
2020-12-15 15:05:00,63.9,64.03,63.9,63.99,84971.0,55.2575,55.3699,55.2575,55.3354,84971.0
2020-12-15 15:10:00,63.99,64.02,63.93,63.98,48720.0,55.3354,55.3613,55.2835,55.3267,48720.0
2020-12-15 15:15:00,63.97,64.01,63.91,63.94,54213.0,55.3181,55.3526,55.2662,55.2921,54213.0
2020-12-15 15:20:00,63.93,63.96,63.9,63.93,111835.0,55.2835,55.3094,55.2575,55.2835,111835.0
2020-12-15 15:25:00,63.91,63.93,63.79,63.81,164480.0,55.2662,55.2835,55.1624,55.1797,164480.0
2020-12-15 15:30:00,63.81,63.85,63.74,63.75,110264.0,55.1797,55.2143,55.1192,55.1278,110264.0
2020-12-15 15:35:00,63.75,63.81,63.72,63.8,92098.0,55.1278,55.1797,55.1019,55.171,92098.0
2020-12-15 15:40:00,63.79,63.86,63.76,63.85,105505.0,55.1624,55.2229,55.1365,55.2143,105505.0
2020-12-15 15:45:00,63.85,63.94,63.83,63.9,187422.0,55.2143,55.2921,55.197,55.2575,187422.0
2020-12-15 15:50:00,63.9,63.96,63.84,63.85,495076.0,55.2575,55.3094,55.2056,55.2143,495076.0
2020-12-15 15:55:00,63.85,63.98,63.82,63.96,555620.0,55.2143,55.3267,55.1883,55.3094,555620.0
2020-12-16 09:30:00,63.76,63.97,63.59,63.85,242092.0,55.1365,55.3181,54.9895,55.2143,242092.0
2020-12-16 09:35:00,63.88,63.93,63.69,63.86,123464.0,55.2402,55.2835,55.0759,55.2229,123464.0
2020-12-16 09:40:00,63.88,63.9,63.7,63.8,87329.0,55.2402,55.2575,55.0846,55.171,87329.0
2020-12-16 09:45:00,63.8,63.89,63.72,63.83,61313.0,55.171,55.2489,55.1019,55.197,61313.0
2020-12-16 09:50:00,63.82,63.92,63.8,63.9,74670.0,55.1883,55.2748,55.171,55.2575,74670.0
2020-12-16 09:55:00,63.9,64.25,63.88,64.2,106497.0,55.2575,55.5602,55.2402,55.5169,106497.0
2020-12-16 10:00:00,64.2,64.28,64.0,64.03,133121.0,55.5169,55.5861,55.344,55.3699,133121.0
2020-12-16 10:05:00,64.02,64.29,64.01,64.17,80545.0,55.3613,55.5948,55.3526,55.491,80545.0
2020-12-16 10:10:00,64.16,64.27,64.1,64.1,77418.0,55.4824,55.5775,55.4305,55.4305,77418.0
2020-12-16 10:15:00,64.12,64.25,64.11,64.22,81203.0,55.4478,55.5602,55.4391,55.5342,81203.0
2020-12-16 10:20:00,64.22,64.24,64.11,64.16,61661.0,55.5342,55.5515,55.4391,55.4824,61661.0
2020-12-16 10:25:00,64.17,64.23,64.06,64.18,111599.0,55.491,55.5429,55.3959,55.4997,111599.0
2020-12-16 10:30:00,64.16,64.16,64.03,64.03,34363.0,55.4824,55.4824,55.3699,55.3699,34363.0
2020-12-16 10:35:00,64.02,64.02,63.86,63.89,59386.0,55.3613,55.3613,55.2229,55.2489,59386.0
2020-12-16 10:40:00,63.9,63.93,63.85,63.86,87299.0,55.2575,55.2835,55.2143,55.2229,87299.0
2020-12-16 10:45:00,63.86,63.94,63.77,63.93,48365.0,55.2229,55.2921,55.1451,55.2835,48365.0
2020-12-16 10:50:00,63.93,63.96,63.82,63.86,94541.0,55.2835,55.3094,55.1883,55.2229,94541.0
2020-12-16 10:55:00,63.86,63.87,63.82,63.83,106741.0,55.2229,55.2316,55.1883,55.197,106741.0
2020-12-16 11:00:00,63.83,63.88,63.82,63.86,334505.0,55.197,55.2402,55.1883,55.2229,334505.0
2020-12-16 11:05:00,63.86,63.91,63.84,63.89,39012.0,55.2229,55.2662,55.2056,55.2489,39012.0
2020-12-16 11:10:00,63.89,63.89,63.8,63.86,38387.0,55.2489,55.2489,55.171,55.2229,38387.0
2020-12-16 11:15:00,63.85,63.94,63.83,63.93,52402.0,55.2143,55.2921,55.197,55.2835,52402.0
2020-12-16 11:20:00,63.94,63.99,63.92,63.95,25236.0,55.2921,55.3354,55.2748,55.3008,25236.0
2020-12-16 11:25:00,63.96,63.99,63.92,63.96,29816.0,55.3094,55.3354,55.2748,55.3094,29816.0
2020-12-16 11:30:00,63.96,63.99,63.92,63.99,39089.0,55.3094,55.3354,55.2748,55.3354,39089.0
2020-12-16 11:35:00,63.99,64.06,63.99,64.06,32136.0,55.3354,55.3959,55.3354,55.3959,32136.0
2020-12-16 11:40:00,64.06,64.09,63.99,64.09,184826.0,55.3959,55.4218,55.3354,55.4218,184826.0
2020-12-16 11:45:00,64.08,64.1,64.05,64.06,38852.0,55.4132,55.4305,55.3872,55.3959,38852.0
2020-12-16 11:50:00,64.07,64.1,64.04,64.08,46225.0,55.4045,55.4305,55.3786,55.4132,46225.0
2020-12-16 11:55:00,64.08,64.08,64.0,64.02,38081.0,55.4132,55.4132,55.344,55.3613,38081.0
2020-12-16 12:00:00,64.01,64.06,63.95,63.95,182419.0,55.3526,55.3959,55.3008,55.3008,182419.0
2020-12-16 12:05:00,63.96,63.97,63.89,63.9,33900.0,55.3094,55.3181,55.2489,55.2575,33900.0
2020-12-16 12:10:00,63.9,63.93,63.87,63.89,38911.0,55.2575,55.2835,55.2316,55.2489,38911.0
2020-12-16 12:15:00,63.89,63.94,63.89,63.94,25416.0,55.2489,55.2921,55.2489,55.2921,25416.0
2020-12-16 12:20:00,63.94,64.04,63.93,64.04,53234.0,55.2921,55.3786,55.2835,55.3786,53234.0
2020-12-16 12:25:00,64.04,64.06,63.97,64.02,47805.0,55.3786,55.3959,55.3181,55.3613,47805.0
2020-12-16 12:30:00,64.02,64.09,64.01,64.08,54485.0,55.3613,55.4218,55.3526,55.4132,54485.0
2020-12-16 12:35:00,64.08,64.08,63.97,64.01,40746.0,55.4132,55.4132,55.3181,55.3526,40746.0
2020-12-16 12:40:00,64.01,64.04,63.99,64.03,23182.0,55.3526,55.3786,55.3354,55.3699,23182.0
2020-12-16 12:45:00,64.03,64.1,64.02,64.02,77967.0,55.3699,55.4305,55.3613,55.3613,77967.0
2020-12-16 12:50:00,64.03,64.04,63.98,64.03,28396.0,55.3699,55.3786,55.3267,55.3699,28396.0
2020-12-16 12:55:00,64.03,64.1,64.03,64.06,26490.0,55.3699,55.4305,55.3699,55.3959,26490.0
2020-12-16 13:00:00,64.07,64.08,64.03,64.06,21423.0,55.4045,55.4132,55.3699,55.3959,21423.0
2020-12-16 13:05:00,64.06,64.07,64.03,64.05,54807.0,55.3959,55.4045,55.3699,55.3872,54807.0
2020-12-16 13:10:00,64.05,64.07,64.02,64.07,59938.0,55.3872,55.4045,55.3613,55.4045,59938.0
2020-12-16 13:15:00,64.06,64.08,64.03,64.08,57488.0,55.3959,55.4132,55.3699,55.4132,57488.0
2020-12-16 13:20:00,64.08,64.1,64.02,64.02,34633.0,55.4132,55.4305,55.3613,55.3613,34633.0
2020-12-16 13:25:00,64.02,64.04,63.98,64.01,24917.0,55.3613,55.3786,55.3267,55.3526,24917.0
2020-12-16 13:30:00,64.01,64.02,63.98,64.0,49473.0,55.3526,55.3613,55.3267,55.344,49473.0
2020-12-16 13:35:00,64.01,64.03,63.99,64.03,27580.0,55.3526,55.3699,55.3354,55.3699,27580.0
2020-12-16 13:40:00,64.03,64.03,63.99,64.02,34862.0,55.3699,55.3699,55.3354,55.3613,34862.0
2020-12-16 13:45:00,64.02,64.03,63.98,64.02,36012.0,55.3613,55.3699,55.3267,55.3613,36012.0
2020-12-16 13:50:00,64.01,64.03,63.92,63.92,51899.0,55.3526,55.3699,55.2748,55.2748,51899.0
2020-12-16 13:55:00,63.93,63.95,63.89,63.94,26634.0,55.2835,55.3008,55.2489,55.2921,26634.0
2020-12-16 14:00:00,63.94,64.17,63.88,64.09,74154.0,55.2921,55.491,55.2402,55.4218,74154.0
2020-12-16 14:05:00,64.09,64.11,63.92,63.92,68015.0,55.4218,55.4391,55.2748,55.2748,68015.0
2020-12-16 14:10:00,63.93,63.98,63.88,63.93,45817.0,55.2835,55.3267,55.2402,55.2835,45817.0
2020-12-16 14:15:00,63.93,63.99,63.92,63.97,52713.0,55.2835,55.3354,55.2748,55.3181,52713.0
2020-12-16 14:20:00,63.97,64.05,63.97,64.03,46938.0,55.3181,55.3872,55.3181,55.3699,46938.0
2020-12-16 14:25:00,64.03,64.07,63.94,63.94,59740.0,55.3699,55.4045,55.2921,55.2921,59740.0
2020-12-16 14:30:00,63.95,64.02,63.94,63.98,43218.0,55.3008,55.3613,55.2921,55.3267,43218.0
2020-12-16 14:35:00,63.98,64.13,63.98,64.12,81002.0,55.3267,55.4564,55.3267,55.4478,81002.0
2020-12-16 14:40:00,64.13,64.16,64.06,64.11,57018.0,55.4564,55.4824,55.3959,55.4391,57018.0
2020-12-16 14:45:00,64.11,64.14,64.08,64.1,28729.0,55.4391,55.4651,55.4132,55.4305,28729.0
2020-12-16 14:50:00,64.1,64.16,64.08,64.13,77068.0,55.4305,55.4824,55.4132,55.4564,77068.0
2020-12-16 14:55:00,64.14,64.19,64.1,64.19,32176.0,55.4651,55.5083,55.4305,55.5083,32176.0
2020-12-16 15:00:00,64.18,64.19,64.03,64.04,57429.0,55.4997,55.5083,55.3699,55.3786,57429.0
2020-12-16 15:05:00,64.04,64.07,63.99,64.06,63204.0,55.3786,55.4045,55.3354,55.3959,63204.0
2020-12-16 15:10:00,64.06,64.19,64.05,64.18,61140.0,55.3959,55.5083,55.3872,55.4997,61140.0
2020-12-16 15:15:00,64.18,64.2,64.14,64.17,57889.0,55.4997,55.5169,55.4651,55.491,57889.0
2020-12-16 15:20:00,64.17,64.27,64.16,64.27,81285.0,55.491,55.5775,55.4824,55.5775,81285.0
2020-12-16 15:25:00,64.26,64.28,64.2,64.2,87653.0,55.5688,55.5861,55.5169,55.5169,87653.0
2020-12-16 15:30:00,64.21,64.37,64.2,64.26,116045.0,55.5256,55.664,55.5169,55.5688,116045.0
2020-12-16 15:35:00,64.28,64.28,64.13,64.26,105060.0,55.5861,55.5861,55.4564,55.5688,105060.0
2020-12-16 15:40:00,64.26,64.33,64.21,64.23,102728.0,55.5688,55.6294,55.5256,55.5429,102728.0
2020-12-16 15:45:00,64.23,64.31,64.23,64.27,99048.0,55.5429,55.6121,55.5429,55.5775,99048.0
2020-12-16 15:50:00,64.26,64.27,64.15,64.24,174956.0,55.5688,55.5775,55.4737,55.5515,174956.0
2020-12-16 15:55:00,64.25,64.33,64.2,64.23,411084.0,55.5602,55.6294,55.5169,55.5429,411084.0
2020-12-17 09:30:00,64.41,64.5,64.16,64.18,133116.0,55.6985,55.7764,55.4824,55.4997,133116.0
2020-12-17 09:35:00,64.18,64.34,64.16,64.19,48364.0,55.4997,55.638,55.4824,55.5083,48364.0
2020-12-17 09:40:00,64.2,64.33,64.07,64.15,74020.0,55.5169,55.6294,55.4045,55.4737,74020.0
2020-12-17 09:45:00,64.15,64.34,64.13,64.34,103512.0,55.4737,55.638,55.4564,55.638,103512.0
2020-12-17 09:50:00,64.35,64.35,64.22,64.27,76006.0,55.6467,55.6467,55.5342,55.5775,76006.0
2020-12-17 09:55:00,64.26,64.29,64.17,64.23,46585.0,55.5688,55.5948,55.491,55.5429,46585.0
2020-12-17 10:00:00,64.23,64.33,64.2,64.22,49807.0,55.5429,55.6294,55.5169,55.5342,49807.0
2020-12-17 10:05:00,64.21,64.4,64.21,64.39,38834.0,55.5256,55.6899,55.5256,55.6813,38834.0
2020-12-17 10:10:00,64.39,64.61,64.38,64.59,58002.0,55.6813,55.8715,55.6726,55.8542,58002.0
2020-12-17 10:15:00,64.6,64.64,64.45,64.5,50964.0,55.8628,55.8974,55.7331,55.7764,50964.0
2020-12-17 10:20:00,64.51,64.53,64.39,64.44,38256.0,55.785,55.8023,55.6813,55.7245,38256.0
2020-12-17 10:25:00,64.44,64.63,64.37,64.59,66149.0,55.7245,55.8888,55.664,55.8542,66149.0
2020-12-17 10:30:00,64.58,64.71,64.53,64.56,68699.0,55.8456,55.958,55.8023,55.8283,68699.0
2020-12-17 10:35:00,64.55,64.62,64.5,64.51,30399.0,55.8196,55.8801,55.7764,55.785,30399.0
2020-12-17 10:40:00,64.51,64.52,64.36,64.42,46350.0,55.785,55.7937,55.6553,55.7072,46350.0
2020-12-17 10:45:00,64.42,64.51,64.41,64.5,44194.0,55.7072,55.785,55.6985,55.7764,44194.0
2020-12-17 10:50:00,64.5,64.53,64.37,64.46,45774.0,55.7764,55.8023,55.664,55.7418,45774.0
2020-12-17 10:55:00,64.46,64.59,64.41,64.59,44303.0,55.7418,55.8542,55.6985,55.8542,44303.0
2020-12-17 11:00:00,64.58,64.64,64.55,64.58,21886.0,55.8456,55.8974,55.8196,55.8456,21886.0
2020-12-17 11:05:00,64.58,64.65,64.57,64.62,69100.0,55.8456,55.9061,55.8369,55.8801,69100.0
2020-12-17 11:10:00,64.63,64.75,64.62,64.7,43790.0,55.8888,55.9926,55.8801,55.9493,43790.0
2020-12-17 11:15:00,64.69,64.73,64.64,64.7,28145.0,55.9407,55.9753,55.8974,55.9493,28145.0
2020-12-17 11:20:00,64.7,64.7,64.59,64.64,37064.0,55.9493,55.9493,55.8542,55.8974,37064.0
2020-12-17 11:25:00,64.64,64.71,64.62,64.65,21659.0,55.8974,55.958,55.8801,55.9061,21659.0
2020-12-17 11:30:00,64.65,64.66,64.55,64.64,42290.0,55.9061,55.9147,55.8196,55.8974,42290.0
2020-12-17 11:35:00,64.63,64.65,64.58,64.6,26906.0,55.8888,55.9061,55.8456,55.8628,26906.0
2020-12-17 11:40:00,64.61,64.65,64.56,64.59,35647.0,55.8715,55.9061,55.8283,55.8542,35647.0
2020-12-17 11:45:00,64.6,64.64,64.58,64.6,32636.0,55.8628,55.8974,55.8456,55.8628,32636.0
2020-12-17 11:50:00,64.6,64.65,64.49,64.54,48689.0,55.8628,55.9061,55.7677,55.811,48689.0
2020-12-17 11:55:00,64.53,64.6,64.49,64.59,51080.0,55.8023,55.8628,55.7677,55.8542,51080.0
2020-12-17 12:00:00,64.59,64.63,64.52,64.56,46025.0,55.8542,55.8888,55.7937,55.8283,46025.0
2020-12-17 12:05:00,64.55,64.56,64.49,64.56,38255.0,55.8196,55.8283,55.7677,55.8283,38255.0
2020-12-17 12:10:00,64.55,64.57,64.42,64.42,28649.0,55.8196,55.8369,55.7072,55.7072,28649.0
2020-12-17 12:15:00,64.42,64.45,64.37,64.44,41391.0,55.7072,55.7331,55.664,55.7245,41391.0
2020-12-17 12:20:00,64.44,64.47,64.43,64.43,32017.0,55.7245,55.7504,55.7158,55.7158,32017.0
2020-12-17 12:25:00,64.44,64.45,64.41,64.43,59627.0,55.7245,55.7331,55.6985,55.7158,59627.0
2020-12-17 12:30:00,64.43,64.56,64.42,64.56,53930.0,55.7158,55.8283,55.7072,55.8283,53930.0
2020-12-17 12:35:00,64.55,64.63,64.52,64.63,37116.0,55.8196,55.8888,55.7937,55.8888,37116.0
2020-12-17 12:40:00,64.63,64.65,64.53,64.53,27468.0,55.8888,55.9061,55.8023,55.8023,27468.0
2020-12-17 12:45:00,64.53,64.54,64.5,64.5,21570.0,55.8023,55.811,55.7764,55.7764,21570.0
2020-12-17 12:50:00,64.49,64.49,64.44,64.48,32518.0,55.7677,55.7677,55.7245,55.7591,32518.0
2020-12-17 12:55:00,64.47,64.49,64.42,64.45,39404.0,55.7504,55.7677,55.7072,55.7331,39404.0
2020-12-17 13:00:00,64.45,64.53,64.44,64.5,53738.0,55.7331,55.8023,55.7245,55.7764,53738.0
2020-12-17 13:05:00,64.5,64.57,64.49,64.53,74436.0,55.7764,55.8369,55.7677,55.8023,74436.0
2020-12-17 13:10:00,64.53,64.63,64.53,64.62,72707.0,55.8023,55.8888,55.8023,55.8801,72707.0
2020-12-17 13:15:00,64.62,64.62,64.45,64.5,28871.0,55.8801,55.8801,55.7331,55.7764,28871.0
2020-12-17 13:20:00,64.5,64.6,64.5,64.58,21419.0,55.7764,55.8628,55.7764,55.8456,21419.0
2020-12-17 13:25:00,64.59,64.6,64.57,64.58,21476.0,55.8542,55.8628,55.8369,55.8456,21476.0
2020-12-17 13:30:00,64.58,64.6,64.57,64.59,49798.0,55.8456,55.8628,55.8369,55.8542,49798.0
2020-12-17 13:35:00,64.59,64.6,64.54,64.54,25495.0,55.8542,55.8628,55.811,55.811,25495.0
2020-12-17 13:40:00,64.54,64.54,64.45,64.53,76371.0,55.811,55.811,55.7331,55.8023,76371.0
2020-12-17 13:45:00,64.53,64.54,64.48,64.49,39760.0,55.8023,55.811,55.7591,55.7677,39760.0
2020-12-17 13:50:00,64.49,64.66,64.49,64.63,72011.0,55.7677,55.9147,55.7677,55.8888,72011.0
2020-12-17 13:55:00,64.64,64.66,64.56,64.62,37592.0,55.8974,55.9147,55.8283,55.8801,37592.0
2020-12-17 14:00:00,64.62,64.67,64.59,64.64,31705.0,55.8801,55.9234,55.8542,55.8974,31705.0
2020-12-17 14:05:00,64.64,64.67,64.64,64.66,22602.0,55.8974,55.9234,55.8974,55.9147,22602.0
2020-12-17 14:10:00,64.65,64.67,64.6,64.61,27903.0,55.9061,55.9234,55.8628,55.8715,27903.0
2020-12-17 14:15:00,64.61,64.66,64.57,64.64,34974.0,55.8715,55.9147,55.8369,55.8974,34974.0
2020-12-17 14:20:00,64.64,64.68,64.62,64.66,43559.0,55.8974,55.932,55.8801,55.9147,43559.0
2020-12-17 14:25:00,64.67,64.67,64.61,64.63,38895.0,55.9234,55.9234,55.8715,55.8888,38895.0
2020-12-17 14:30:00,64.63,64.66,64.62,64.65,57368.0,55.8888,55.9147,55.8801,55.9061,57368.0
2020-12-17 14:35:00,64.66,64.66,64.6,64.61,51346.0,55.9147,55.9147,55.8628,55.8715,51346.0
2020-12-17 14:40:00,64.61,64.65,64.61,64.64,26816.0,55.8715,55.9061,55.8715,55.8974,26816.0
2020-12-17 14:45:00,64.64,64.64,64.54,64.54,41171.0,55.8974,55.8974,55.811,55.811,41171.0
2020-12-17 14:50:00,64.54,64.57,64.52,64.56,47357.0,55.811,55.8369,55.7937,55.8283,47357.0
2020-12-17 14:55:00,64.57,64.6,64.53,64.57,44745.0,55.8369,55.8628,55.8023,55.8369,44745.0
2020-12-17 15:00:00,64.58,64.63,64.57,64.62,36710.0,55.8456,55.8888,55.8369,55.8801,36710.0
2020-12-17 15:05:00,64.62,64.63,64.57,64.59,52786.0,55.8801,55.8888,55.8369,55.8542,52786.0
2020-12-17 15:10:00,64.59,64.6,64.54,64.58,60235.0,55.8542,55.8628,55.811,55.8456,60235.0
2020-12-17 15:15:00,64.58,64.58,64.54,64.57,62842.0,55.8456,55.8456,55.811,55.8369,62842.0
2020-12-17 15:20:00,64.58,64.65,64.54,64.65,46811.0,55.8456,55.9061,55.811,55.9061,46811.0
2020-12-17 15:25:00,64.64,64.68,64.62,64.64,83780.0,55.8974,55.932,55.8801,55.8974,83780.0
2020-12-17 15:30:00,64.64,64.68,64.56,64.57,87390.0,55.8974,55.932,55.8283,55.8369,87390.0
2020-12-17 15:35:00,64.58,64.62,64.51,64.62,100539.0,55.8456,55.8801,55.785,55.8801,100539.0
2020-12-17 15:40:00,64.61,64.62,64.52,64.57,92456.0,55.8715,55.8801,55.7937,55.8369,92456.0
2020-12-17 15:45:00,64.56,64.58,64.5,64.51,133221.0,55.8283,55.8456,55.7764,55.785,133221.0
2020-12-17 15:50:00,64.5,64.64,64.5,64.64,156930.0,55.7764,55.8974,55.7764,55.8974,156930.0
2020-12-17 15:55:00,64.63,64.71,64.6,64.68,341554.0,55.8888,55.958,55.8628,55.932,341554.0
2020-12-18 09:30:00,64.83,64.93,64.4,64.43,1229820.0,56.0617,56.1482,55.6899,55.7158,1229820.0
2020-12-18 09:35:00,64.44,64.45,64.29,64.35,78042.0,55.7245,55.7331,55.5948,55.6467,78042.0
2020-12-18 09:40:00,64.34,64.38,64.21,64.27,76606.0,55.638,55.6726,55.5256,55.5775,76606.0
2020-12-18 09:45:00,64.25,64.28,64.13,64.19,114675.0,55.5602,55.5861,55.4564,55.5083,114675.0
2020-12-18 09:50:00,64.19,64.21,63.98,63.99,230365.0,55.5083,55.5256,55.3267,55.3354,230365.0
2020-12-18 09:55:00,63.99,64.31,63.95,64.29,66364.0,55.3354,55.6121,55.3008,55.5948,66364.0
2020-12-18 10:00:00,64.28,64.29,63.98,64.01,60754.0,55.5861,55.5948,55.3267,55.3526,60754.0
2020-12-18 10:05:00,64.02,64.24,63.97,64.24,98855.0,55.3613,55.5515,55.3181,55.5515,98855.0
2020-12-18 10:10:00,64.23,64.31,64.09,64.17,105036.0,55.5429,55.6121,55.4218,55.491,105036.0
2020-12-18 10:15:00,64.17,64.19,63.99,64.02,44069.0,55.491,55.5083,55.3354,55.3613,44069.0
2020-12-18 10:20:00,64.01,64.04,63.96,64.02,87238.0,55.3526,55.3786,55.3094,55.3613,87238.0
2020-12-18 10:25:00,64.03,64.08,63.95,63.98,59116.0,55.3699,55.4132,55.3008,55.3267,59116.0
2020-12-18 10:30:00,63.98,64.04,63.93,63.99,86407.0,55.3267,55.3786,55.2835,55.3354,86407.0
2020-12-18 10:35:00,63.99,64.09,63.98,64.05,73248.0,55.3354,55.4218,55.3267,55.3872,73248.0
2020-12-18 10:40:00,64.04,64.1,64.0,64.02,68676.0,55.3786,55.4305,55.344,55.3613,68676.0
2020-12-18 10:45:00,64.02,64.05,63.96,63.98,142316.0,55.3613,55.3872,55.3094,55.3267,142316.0
2020-12-18 10:50:00,63.98,64.0,63.95,63.98,65917.0,55.3267,55.344,55.3008,55.3267,65917.0
2020-12-18 10:55:00,63.98,64.08,63.98,64.07,45005.0,55.3267,55.4132,55.3267,55.4045,45005.0
2020-12-18 11:00:00,64.06,64.09,63.93,63.94,35804.0,55.3959,55.4218,55.2835,55.2921,35804.0
2020-12-18 11:05:00,63.94,63.96,63.86,63.92,47138.0,55.2921,55.3094,55.2229,55.2748,47138.0
2020-12-18 11:10:00,63.92,63.95,63.76,63.77,47596.0,55.2748,55.3008,55.1365,55.1451,47596.0
2020-12-18 11:15:00,63.77,63.88,63.68,63.87,33145.0,55.1451,55.2402,55.0673,55.2316,33145.0
2020-12-18 11:20:00,63.87,64.0,63.87,63.95,34448.0,55.2316,55.344,55.2316,55.3008,34448.0
2020-12-18 11:25:00,63.96,64.01,63.89,63.91,54425.0,55.3094,55.3526,55.2489,55.2662,54425.0
2020-12-18 11:30:00,63.9,63.93,63.79,63.85,27483.0,55.2575,55.2835,55.1624,55.2143,27483.0
2020-12-18 11:35:00,63.85,63.86,63.8,63.82,22536.0,55.2143,55.2229,55.171,55.1883,22536.0
2020-12-18 11:40:00,63.8,63.81,63.69,63.75,26491.0,55.171,55.1797,55.0759,55.1278,26491.0
2020-12-18 11:45:00,63.73,63.81,63.73,63.8,34479.0,55.1105,55.1797,55.1105,55.171,34479.0
2020-12-18 11:50:00,63.8,63.87,63.8,63.87,27345.0,55.171,55.2316,55.171,55.2316,27345.0
2020-12-18 11:55:00,63.88,63.9,63.84,63.86,28759.0,55.2402,55.2575,55.2056,55.2229,28759.0
2020-12-18 12:00:00,63.85,63.9,63.84,63.9,21172.0,55.2143,55.2575,55.2056,55.2575,21172.0
2020-12-18 12:05:00,63.89,63.9,63.82,63.84,25366.0,55.2489,55.2575,55.1883,55.2056,25366.0
2020-12-18 12:10:00,63.84,63.88,63.79,63.86,74256.0,55.2056,55.2402,55.1624,55.2229,74256.0
2020-12-18 12:15:00,63.87,63.92,63.85,63.89,51243.0,55.2316,55.2748,55.2143,55.2489,51243.0
2020-12-18 12:20:00,63.9,63.9,63.82,63.84,125775.0,55.2575,55.2575,55.1883,55.2056,125775.0
2020-12-18 12:25:00,63.84,63.87,63.8,63.81,47033.0,55.2056,55.2316,55.171,55.1797,47033.0
2020-12-18 12:30:00,63.8,63.83,63.76,63.82,29970.0,55.171,55.197,55.1365,55.1883,29970.0
2020-12-18 12:35:00,63.82,64.01,63.81,63.96,62202.0,55.1883,55.3526,55.1797,55.3094,62202.0
2020-12-18 12:40:00,63.96,63.99,63.93,63.94,29198.0,55.3094,55.3354,55.2835,55.2921,29198.0
2020-12-18 12:45:00,63.94,63.96,63.88,63.96,53851.0,55.2921,55.3094,55.2402,55.3094,53851.0
2020-12-18 12:50:00,63.96,64.03,63.93,63.95,48558.0,55.3094,55.3699,55.2835,55.3008,48558.0
2020-12-18 12:55:00,63.95,63.95,63.85,63.92,64133.0,55.3008,55.3008,55.2143,55.2748,64133.0
2020-12-18 13:00:00,63.91,63.94,63.9,63.93,48457.0,55.2662,55.2921,55.2575,55.2835,48457.0
2020-12-18 13:05:00,63.92,63.98,63.91,63.97,32393.0,55.2748,55.3267,55.2662,55.3181,32393.0
2020-12-18 13:10:00,63.97,64.01,63.95,63.99,65073.0,55.3181,55.3526,55.3008,55.3354,65073.0
2020-12-18 13:15:00,63.99,64.0,63.9,63.94,53802.0,55.3354,55.344,55.2575,55.2921,53802.0
2020-12-18 13:20:00,63.93,63.94,63.79,63.84,56932.0,55.2835,55.2921,55.1624,55.2056,56932.0
2020-12-18 13:25:00,63.85,63.91,63.81,63.9,48320.0,55.2143,55.2662,55.1797,55.2575,48320.0
2020-12-18 13:30:00,63.89,63.9,63.76,63.78,42384.0,55.2489,55.2575,55.1365,55.1538,42384.0
2020-12-18 13:35:00,63.78,63.83,63.77,63.79,62619.0,55.1538,55.197,55.1451,55.1624,62619.0
2020-12-18 13:40:00,63.79,63.86,63.78,63.86,40659.0,55.1624,55.2229,55.1538,55.2229,40659.0
2020-12-18 13:45:00,63.86,63.93,63.82,63.92,94720.0,55.2229,55.2835,55.1883,55.2748,94720.0
2020-12-18 13:50:00,63.92,63.94,63.9,63.92,35531.0,55.2748,55.2921,55.2575,55.2748,35531.0
2020-12-18 13:55:00,63.92,63.93,63.9,63.91,19416.0,55.2748,55.2835,55.2575,55.2662,19416.0
2020-12-18 14:00:00,63.91,63.92,63.73,63.74,70001.0,55.2662,55.2748,55.1105,55.1192,70001.0
2020-12-18 14:05:00,63.75,63.86,63.74,63.8,39956.0,55.1278,55.2229,55.1192,55.171,39956.0
2020-12-18 14:10:00,63.79,63.82,63.74,63.78,46687.0,55.1624,55.1883,55.1192,55.1538,46687.0
2020-12-18 14:15:00,63.78,63.86,63.71,63.86,54642.0,55.1538,55.2229,55.0932,55.2229,54642.0
2020-12-18 14:20:00,63.86,63.93,63.82,63.84,46024.0,55.2229,55.2835,55.1883,55.2056,46024.0
2020-12-18 14:25:00,63.83,63.86,63.8,63.84,39371.0,55.197,55.2229,55.171,55.2056,39371.0
2020-12-18 14:30:00,63.85,63.9,63.83,63.88,37042.0,55.2143,55.2575,55.197,55.2402,37042.0
2020-12-18 14:35:00,63.88,63.91,63.84,63.9,69349.0,55.2402,55.2662,55.2056,55.2575,69349.0
2020-12-18 14:40:00,63.89,63.9,63.8,63.8,33637.0,55.2489,55.2575,55.171,55.171,33637.0
2020-12-18 14:45:00,63.8,63.83,63.79,63.8,65901.0,55.171,55.197,55.1624,55.171,65901.0
2020-12-18 14:50:00,63.79,63.8,63.7,63.72,108819.0,55.1624,55.171,55.0846,55.1019,108819.0
2020-12-18 14:55:00,63.72,63.74,63.63,63.7,99587.0,55.1019,55.1192,55.024,55.0846,99587.0
2020-12-18 15:00:00,63.69,63.78,63.68,63.77,58524.0,55.0759,55.1538,55.0673,55.1451,58524.0
2020-12-18 15:05:00,63.77,63.83,63.75,63.77,43821.0,55.1451,55.197,55.1278,55.1451,43821.0
2020-12-18 15:10:00,63.76,63.76,63.66,63.68,90157.0,55.1365,55.1365,55.05,55.0673,90157.0
2020-12-18 15:15:00,63.68,63.78,63.64,63.65,87699.0,55.0673,55.1538,55.0327,55.0413,87699.0
2020-12-18 15:20:00,63.65,63.68,63.48,63.54,70509.0,55.0413,55.0673,54.8943,54.9462,70509.0
2020-12-18 15:25:00,63.54,63.54,63.38,63.45,98707.0,54.9462,54.9462,54.8079,54.8684,98707.0
2020-12-18 15:30:00,63.45,63.56,63.37,63.54,125684.0,54.8684,54.9635,54.7992,54.9462,125684.0
2020-12-18 15:35:00,63.54,63.54,63.35,63.45,155577.0,54.9462,54.9462,54.7819,54.8684,155577.0
2020-12-18 15:40:00,63.45,63.9,63.43,63.85,352721.0,54.8684,55.2575,54.8511,55.2143,352721.0
2020-12-18 15:45:00,63.85,64.01,63.76,63.92,224730.0,55.2143,55.3526,55.1365,55.2748,224730.0
2020-12-18 15:50:00,63.92,64.23,63.76,64.22,450793.0,55.2748,55.5429,55.1365,55.5342,450793.0
2020-12-18 15:55:00,64.21,64.3,64.12,64.16,1040646.0,55.5256,55.6034,55.4478,55.4824,1040646.0
2020-12-21 09:30:00,66.01,66.66,65.8,66.58,689230.0,57.0821,57.6442,56.9005,57.5751,689230.0
2020-12-21 09:35:00,66.58,67.65,66.58,67.34,557334.0,57.5751,58.5003,57.5751,58.2323,557334.0
2020-12-21 09:40:00,67.34,67.76,67.16,67.68,458282.0,58.2323,58.5955,58.0766,58.5263,458282.0
2020-12-21 09:45:00,67.68,67.82,67.51,67.62,281874.0,58.5263,58.6473,58.3793,58.4744,281874.0
2020-12-21 09:50:00,67.62,68.0,67.62,67.78,268919.0,58.4744,58.803,58.4744,58.6128,268919.0
2020-12-21 09:55:00,67.78,67.95,67.53,67.64,254903.0,58.6128,58.7598,58.3966,58.4917,254903.0
2020-12-21 10:00:00,67.64,67.66,66.96,66.99,185317.0,58.4917,58.509,57.9037,57.9296,185317.0
2020-12-21 10:05:00,67.0,67.01,66.57,66.73,135751.0,57.9382,57.9469,57.5664,57.7048,135751.0
2020-12-21 10:10:00,66.73,66.8,66.23,66.26,224821.0,57.7048,57.7653,57.2724,57.2983,224821.0
2020-12-21 10:15:00,66.26,66.34,66.02,66.05,401566.0,57.2983,57.3675,57.0908,57.1167,401566.0
2020-12-21 10:20:00,66.03,66.32,65.86,66.21,236993.0,57.0994,57.3502,56.9524,57.2551,236993.0
2020-12-21 10:25:00,66.2,66.37,66.13,66.23,118521.0,57.2464,57.3935,57.1859,57.2724,118521.0
2020-12-21 10:30:00,66.21,66.43,66.12,66.41,108050.0,57.2551,57.4453,57.1773,57.428,108050.0
2020-12-21 10:35:00,66.43,66.53,66.34,66.45,84513.0,57.4453,57.5318,57.3675,57.4626,84513.0
2020-12-21 10:40:00,66.44,66.5,66.34,66.46,41544.0,57.454,57.5059,57.3675,57.4713,41544.0
2020-12-21 10:45:00,66.46,66.56,66.36,66.47,72384.0,57.4713,57.5578,57.3848,57.4799,72384.0
2020-12-21 10:50:00,66.47,66.55,66.37,66.48,78919.0,57.4799,57.5491,57.3935,57.4886,78919.0
2020-12-21 10:55:00,66.49,66.71,66.48,66.64,68174.0,57.4972,57.6875,57.4886,57.6269,68174.0
2020-12-21 11:00:00,66.63,66.89,66.6,66.86,74809.0,57.6183,57.8431,57.5923,57.8172,74809.0
2020-12-21 11:05:00,66.87,66.98,66.87,66.91,65750.0,57.8258,57.921,57.8258,57.8604,65750.0
2020-12-21 11:10:00,66.92,67.13,66.89,67.02,108111.0,57.8691,58.0507,57.8431,57.9555,108111.0
2020-12-21 11:15:00,67.01,67.04,66.8,66.86,106505.0,57.9469,57.9728,57.7653,57.8172,106505.0
2020-12-21 11:20:00,66.85,67.18,66.85,67.16,78334.0,57.8085,58.0939,57.8085,58.0766,78334.0
2020-12-21 11:25:00,67.15,67.2,66.98,67.01,90705.0,58.068,58.1112,57.921,57.9469,90705.0
2020-12-21 11:30:00,67.02,67.18,67.01,67.02,58020.0,57.9555,58.0939,57.9469,57.9555,58020.0
2020-12-21 11:35:00,67.03,67.15,67.01,67.02,49964.0,57.9642,58.068,57.9469,57.9555,49964.0
2020-12-21 11:40:00,67.02,67.28,67.02,67.26,121412.0,57.9555,58.1804,57.9555,58.1631,121412.0
2020-12-21 11:45:00,67.26,67.31,67.22,67.25,76975.0,58.1631,58.2063,58.1285,58.1544,76975.0
2020-12-21 11:50:00,67.26,67.31,67.19,67.29,81413.0,58.1631,58.2063,58.1026,58.189,81413.0
2020-12-21 11:55:00,67.3,67.35,67.05,67.2,93601.0,58.1977,58.2409,57.9815,58.1112,93601.0
2020-12-21 12:00:00,67.22,67.46,67.22,67.41,62576.0,58.1285,58.336,58.1285,58.2928,62576.0
2020-12-21 12:05:00,67.4,67.42,67.07,67.1,78261.0,58.2841,58.3014,57.9988,58.0247,78261.0
2020-12-21 12:10:00,67.1,67.21,67.09,67.17,54717.0,58.0247,58.1198,58.0161,58.0853,54717.0
2020-12-21 12:15:00,67.17,67.26,67.17,67.25,65021.0,58.0853,58.1631,58.0853,58.1544,65021.0
2020-12-21 12:20:00,67.24,67.3,67.11,67.29,90849.0,58.1458,58.1977,58.0334,58.189,90849.0
2020-12-21 12:25:00,67.29,67.53,67.28,67.52,98195.0,58.189,58.3966,58.1804,58.3879,98195.0
2020-12-21 12:30:00,67.54,67.59,67.43,67.59,68947.0,58.4052,58.4485,58.3101,58.4485,68947.0
2020-12-21 12:35:00,67.59,67.78,67.56,67.75,159342.0,58.4485,58.6128,58.4225,58.5868,159342.0
2020-12-21 12:40:00,67.75,67.84,67.67,67.73,156818.0,58.5868,58.6646,58.5176,58.5695,156818.0
2020-12-21 12:45:00,67.74,67.85,67.68,67.83,102292.0,58.5782,58.6733,58.5263,58.656,102292.0
2020-12-21 12:50:00,67.82,67.97,67.79,67.95,154105.0,58.6473,58.7771,58.6214,58.7598,154105.0
2020-12-21 12:55:00,67.97,67.99,67.86,67.87,96251.0,58.7771,58.7944,58.6819,58.6906,96251.0
2020-12-21 13:00:00,67.86,68.14,67.82,68.09,188383.0,58.6819,58.9241,58.6473,58.8808,188383.0
2020-12-21 13:05:00,68.09,68.21,68.08,68.16,126496.0,58.8808,58.9846,58.8722,58.9414,126496.0
2020-12-21 13:10:00,68.17,68.26,68.07,68.18,130668.0,58.95,59.0278,58.8635,58.9587,130668.0
2020-12-21 13:15:00,68.19,68.23,68.14,68.16,70061.0,58.9673,59.0019,58.9241,58.9414,70061.0
2020-12-21 13:20:00,68.16,68.16,67.99,68.01,73085.0,58.9414,58.9414,58.7944,58.8116,73085.0
2020-12-21 13:25:00,68.01,68.14,67.95,68.12,55457.0,58.8116,58.9241,58.7598,58.9068,55457.0
2020-12-21 13:30:00,68.12,68.25,68.11,68.22,56974.0,58.9068,59.0192,58.8981,58.9932,56974.0
2020-12-21 13:35:00,68.23,68.26,68.07,68.08,79416.0,59.0019,59.0278,58.8635,58.8722,79416.0
2020-12-21 13:40:00,68.08,68.29,68.07,68.26,90579.0,58.8722,59.0538,58.8635,59.0278,90579.0
2020-12-21 13:45:00,68.27,68.27,68.07,68.11,179797.0,59.0365,59.0365,58.8635,58.8981,179797.0
2020-12-21 13:50:00,68.11,68.22,68.05,68.21,60476.0,58.8981,58.9932,58.8462,58.9846,60476.0
2020-12-21 13:55:00,68.2,68.22,68.1,68.11,39145.0,58.9759,58.9932,58.8895,58.8981,39145.0
2020-12-21 14:00:00,68.11,68.17,68.05,68.13,45920.0,58.8981,58.95,58.8462,58.9154,45920.0
2020-12-21 14:05:00,68.13,68.13,67.93,67.98,71296.0,58.9154,58.9154,58.7425,58.7857,71296.0
2020-12-21 14:10:00,67.98,68.1,67.95,68.08,48901.0,58.7857,58.8895,58.7598,58.8722,48901.0
2020-12-21 14:15:00,68.08,68.11,68.04,68.08,51113.0,58.8722,58.8981,58.8376,58.8722,51113.0
2020-12-21 14:20:00,68.07,68.26,68.06,68.22,47585.0,58.8635,59.0278,58.8549,58.9932,47585.0
2020-12-21 14:25:00,68.21,68.28,68.2,68.23,54161.0,58.9846,59.0451,58.9759,59.0019,54161.0
2020-12-21 14:30:00,68.23,68.3,68.15,68.2,54917.0,59.0019,59.0624,58.9327,58.9759,54917.0
2020-12-21 14:35:00,68.19,68.28,68.13,68.13,72922.0,58.9673,59.0451,58.9154,58.9154,72922.0
2020-12-21 14:40:00,68.14,68.17,68.08,68.13,40862.0,58.9241,58.95,58.8722,58.9154,40862.0
2020-12-21 14:45:00,68.14,68.22,68.13,68.17,43532.0,58.9241,58.9932,58.9154,58.95,43532.0
2020-12-21 14:50:00,68.18,68.23,68.12,68.12,44879.0,58.9587,59.0019,58.9068,58.9068,44879.0
2020-12-21 14:55:00,68.13,68.16,68.06,68.11,81224.0,58.9154,58.9414,58.8549,58.8981,81224.0
2020-12-21 15:00:00,68.11,68.16,68.03,68.07,73682.0,58.8981,58.9414,58.8289,58.8635,73682.0
2020-12-21 15:05:00,68.06,68.3,67.95,67.96,317477.0,58.8549,59.0624,58.7598,58.7684,317477.0
2020-12-21 15:10:00,67.96,68.03,67.9,68.0,142026.0,58.7684,58.8289,58.7165,58.803,142026.0
2020-12-21 15:15:00,68.0,68.03,67.91,67.96,107144.0,58.803,58.8289,58.7252,58.7684,107144.0
2020-12-21 15:20:00,67.97,67.99,67.86,67.91,78255.0,58.7771,58.7944,58.6819,58.7252,78255.0
2020-12-21 15:25:00,67.92,68.25,67.9,68.24,228050.0,58.7338,59.0192,58.7165,59.0105,228050.0
2020-12-21 15:30:00,68.24,68.27,67.83,67.83,162696.0,59.0105,59.0365,58.656,58.656,162696.0
2020-12-21 15:35:00,67.84,67.93,67.75,67.93,149411.0,58.6646,58.7425,58.5868,58.7425,149411.0
2020-12-21 15:40:00,67.94,67.97,67.69,67.7,140701.0,58.7511,58.7771,58.5349,58.5436,140701.0
2020-12-21 15:45:00,67.7,67.84,67.68,67.73,154887.0,58.5436,58.6646,58.5263,58.5695,154887.0
2020-12-21 15:50:00,67.72,67.75,67.54,67.7,384024.0,58.5609,58.5868,58.4052,58.5436,384024.0
2020-12-21 15:55:00,67.69,67.92,67.59,67.82,664996.0,58.5349,58.7338,58.4485,58.6473,664996.0
2020-12-22 09:30:00,68.25,68.25,67.22,67.38,394776.0,59.0192,59.0192,58.1285,58.2669,394776.0
2020-12-22 09:35:00,67.38,67.59,67.16,67.33,173412.0,58.2669,58.4485,58.0766,58.2236,173412.0
2020-12-22 09:40:00,67.32,67.46,67.24,67.39,160485.0,58.215,58.336,58.1458,58.2755,160485.0
2020-12-22 09:45:00,67.39,67.39,67.13,67.26,145316.0,58.2755,58.2755,58.0507,58.1631,145316.0
2020-12-22 09:50:00,67.26,67.43,67.14,67.27,102592.0,58.1631,58.3101,58.0593,58.1717,102592.0
2020-12-22 09:55:00,67.27,67.59,67.24,67.52,87071.0,58.1717,58.4485,58.1458,58.3879,87071.0
2020-12-22 10:00:00,67.52,67.58,67.36,67.51,111009.0,58.3879,58.4398,58.2496,58.3793,111009.0
2020-12-22 10:05:00,67.5,67.67,67.42,67.66,66019.0,58.3706,58.5176,58.3014,58.509,66019.0
2020-12-22 10:10:00,67.68,67.7,67.36,67.37,82378.0,58.5263,58.5436,58.2496,58.2582,82378.0
2020-12-22 10:15:00,67.38,67.51,67.37,67.42,62379.0,58.2669,58.3793,58.2582,58.3014,62379.0
2020-12-22 10:20:00,67.42,67.62,67.41,67.55,64681.0,58.3014,58.4744,58.2928,58.4139,64681.0
2020-12-22 10:25:00,67.57,67.68,67.52,67.61,56101.0,58.4312,58.5263,58.3879,58.4657,56101.0
2020-12-22 10:30:00,67.62,67.62,67.42,67.42,37356.0,58.4744,58.4744,58.3014,58.3014,37356.0
2020-12-22 10:35:00,67.42,67.46,67.34,67.41,46878.0,58.3014,58.336,58.2323,58.2928,46878.0
2020-12-22 10:40:00,67.4,67.45,67.36,67.4,44213.0,58.2841,58.3274,58.2496,58.2841,44213.0
2020-12-22 10:45:00,67.4,67.51,67.34,67.36,41704.0,58.2841,58.3793,58.2323,58.2496,41704.0
2020-12-22 10:50:00,67.37,67.41,67.32,67.34,40302.0,58.2582,58.2928,58.215,58.2323,40302.0
2020-12-22 10:55:00,67.33,67.36,67.26,67.3,90774.0,58.2236,58.2496,58.1631,58.1977,90774.0
2020-12-22 11:00:00,67.3,67.41,67.28,67.37,52042.0,58.1977,58.2928,58.1804,58.2582,52042.0
2020-12-22 11:05:00,67.39,67.43,67.27,67.3,103154.0,58.2755,58.3101,58.1717,58.1977,103154.0
2020-12-22 11:10:00,67.28,67.36,67.26,67.28,43969.0,58.1804,58.2496,58.1631,58.1804,43969.0
2020-12-22 11:15:00,67.27,67.32,67.21,67.26,65717.0,58.1717,58.215,58.1198,58.1631,65717.0
2020-12-22 11:20:00,67.25,67.29,67.11,67.15,59249.0,58.1544,58.189,58.0334,58.068,59249.0
2020-12-22 11:25:00,67.15,67.15,67.03,67.11,64112.0,58.068,58.068,57.9642,58.0334,64112.0
2020-12-22 11:30:00,67.12,67.15,67.01,67.06,52874.0,58.042,58.068,57.9469,57.9901,52874.0
2020-12-22 11:35:00,67.06,67.07,66.85,66.87,45184.0,57.9901,57.9988,57.8085,57.8258,45184.0
2020-12-22 11:40:00,66.87,66.92,66.81,66.88,25263.0,57.8258,57.8691,57.7739,57.8345,25263.0
2020-12-22 11:45:00,66.87,66.98,66.85,66.91,54389.0,57.8258,57.921,57.8085,57.8604,54389.0
2020-12-22 11:50:00,66.9,66.94,66.83,66.9,60465.0,57.8518,57.8864,57.7912,57.8518,60465.0
2020-12-22 11:55:00,66.91,66.99,66.89,66.97,40967.0,57.8604,57.9296,57.8431,57.9123,40967.0
2020-12-22 12:00:00,66.98,66.99,66.86,66.88,52047.0,57.921,57.9296,57.8172,57.8345,52047.0
2020-12-22 12:05:00,66.88,66.97,66.83,66.84,28420.0,57.8345,57.9123,57.7912,57.7999,28420.0
2020-12-22 12:10:00,66.83,66.85,66.74,66.8,30268.0,57.7912,57.8085,57.7134,57.7653,30268.0
2020-12-22 12:15:00,66.8,66.88,66.79,66.84,54661.0,57.7653,57.8345,57.7567,57.7999,54661.0
2020-12-22 12:20:00,66.84,66.86,66.78,66.85,27386.0,57.7999,57.8172,57.748,57.8085,27386.0
2020-12-22 12:25:00,66.84,66.85,66.78,66.78,41647.0,57.7999,57.8085,57.748,57.748,41647.0
2020-12-22 12:30:00,66.78,66.81,66.75,66.81,22766.0,57.748,57.7739,57.7221,57.7739,22766.0
2020-12-22 12:35:00,66.81,66.87,66.8,66.84,26270.0,57.7739,57.8258,57.7653,57.7999,26270.0
2020-12-22 12:40:00,66.84,66.9,66.75,66.77,54409.0,57.7999,57.8518,57.7221,57.7394,54409.0
2020-12-22 12:45:00,66.77,66.78,66.64,66.69,58765.0,57.7394,57.748,57.6269,57.6702,58765.0
2020-12-22 12:50:00,66.69,66.79,66.68,66.78,64482.0,57.6702,57.7567,57.6615,57.748,64482.0
2020-12-22 12:55:00,66.78,66.81,66.75,66.78,67290.0,57.748,57.7739,57.7221,57.748,67290.0
2020-12-22 13:00:00,66.78,66.81,66.74,66.75,85538.0,57.748,57.7739,57.7134,57.7221,85538.0
2020-12-22 13:05:00,66.74,66.8,66.73,66.79,46699.0,57.7134,57.7653,57.7048,57.7567,46699.0
2020-12-22 13:10:00,66.8,66.82,66.76,66.77,87708.0,57.7653,57.7826,57.7307,57.7394,87708.0
2020-12-22 13:15:00,66.76,66.77,66.67,66.68,72726.0,57.7307,57.7394,57.6529,57.6615,72726.0
2020-12-22 13:20:00,66.69,66.79,66.68,66.78,50317.0,57.6702,57.7567,57.6615,57.748,50317.0
2020-12-22 13:25:00,66.78,66.87,66.77,66.79,178833.0,57.748,57.8258,57.7394,57.7567,178833.0
2020-12-22 13:30:00,66.79,66.98,66.78,66.87,50567.0,57.7567,57.921,57.748,57.8258,50567.0
2020-12-22 13:35:00,66.87,66.93,66.81,66.81,80757.0,57.8258,57.8777,57.7739,57.7739,80757.0
2020-12-22 13:40:00,66.81,66.82,66.73,66.77,36905.0,57.7739,57.7826,57.7048,57.7394,36905.0
2020-12-22 13:45:00,66.78,66.83,66.72,66.73,30207.0,57.748,57.7912,57.6961,57.7048,30207.0
2020-12-22 13:50:00,66.73,66.88,66.71,66.88,54838.0,57.7048,57.8345,57.6875,57.8345,54838.0
2020-12-22 13:55:00,66.87,67.0,66.86,66.89,189005.0,57.8258,57.9382,57.8172,57.8431,189005.0
2020-12-22 14:00:00,66.9,66.96,66.88,66.91,144572.0,57.8518,57.9037,57.8345,57.8604,144572.0
2020-12-22 14:05:00,66.92,66.93,66.85,66.87,63240.0,57.8691,57.8777,57.8085,57.8258,63240.0
2020-12-22 14:10:00,66.87,66.92,66.85,66.92,100223.0,57.8258,57.8691,57.8085,57.8691,100223.0
2020-12-22 14:15:00,66.91,67.08,66.91,67.01,165997.0,57.8604,58.0074,57.8604,57.9469,165997.0
2020-12-22 14:20:00,67.01,67.05,66.92,67.0,67150.0,57.9469,57.9815,57.8691,57.9382,67150.0
2020-12-22 14:25:00,67.01,67.04,66.97,67.0,37324.0,57.9469,57.9728,57.9123,57.9382,37324.0
2020-12-22 14:30:00,67.0,67.04,66.94,66.95,64569.0,57.9382,57.9728,57.8864,57.895,64569.0
2020-12-22 14:35:00,66.95,66.95,66.84,66.85,56399.0,57.895,57.895,57.7999,57.8085,56399.0
2020-12-22 14:40:00,66.85,66.95,66.84,66.91,61154.0,57.8085,57.895,57.7999,57.8604,61154.0
2020-12-22 14:45:00,66.91,67.05,66.88,67.04,97648.0,57.8604,57.9815,57.8345,57.9728,97648.0
2020-12-22 14:50:00,67.05,67.06,66.9,66.91,84662.0,57.9815,57.9901,57.8518,57.8604,84662.0
2020-12-22 14:55:00,66.91,66.94,66.82,66.89,74294.0,57.8604,57.8864,57.7826,57.8431,74294.0
2020-12-22 15:00:00,66.9,66.95,66.89,66.93,27900.0,57.8518,57.895,57.8431,57.8777,27900.0
2020-12-22 15:05:00,66.92,66.93,66.81,66.83,48519.0,57.8691,57.8777,57.7739,57.7912,48519.0
2020-12-22 15:10:00,66.82,66.89,66.78,66.87,65008.0,57.7826,57.8431,57.748,57.8258,65008.0
2020-12-22 15:15:00,66.87,66.9,66.8,66.85,105295.0,57.8258,57.8518,57.7653,57.8085,105295.0
2020-12-22 15:20:00,66.84,66.91,66.83,66.84,48499.0,57.7999,57.8604,57.7912,57.7999,48499.0
2020-12-22 15:25:00,66.83,66.84,66.72,66.73,56158.0,57.7912,57.7999,57.6961,57.7048,56158.0
2020-12-22 15:30:00,66.73,66.84,66.7,66.79,70604.0,57.7048,57.7999,57.6788,57.7567,70604.0
2020-12-22 15:35:00,66.8,66.8,66.64,66.64,85089.0,57.7653,57.7653,57.6269,57.6269,85089.0
2020-12-22 15:40:00,66.65,66.71,66.62,66.71,101557.0,57.6356,57.6875,57.6096,57.6875,101557.0
2020-12-22 15:45:00,66.7,66.84,66.7,66.72,142666.0,57.6788,57.7999,57.6788,57.6961,142666.0
2020-12-22 15:50:00,66.72,66.79,66.7,66.73,171524.0,57.6961,57.7567,57.6788,57.7048,171524.0
2020-12-22 15:55:00,66.73,66.77,66.59,66.64,645752.0,57.7048,57.7394,57.5837,57.6269,645752.0
2020-12-23 09:30:00,67.0,67.43,66.97,67.37,321181.0,57.9382,58.3101,57.9123,58.2582,321181.0
2020-12-23 09:35:00,67.38,67.54,67.17,67.24,145241.0,58.2669,58.4052,58.0853,58.1458,145241.0
2020-12-23 09:40:00,67.23,67.4,67.15,67.32,95273.0,58.1371,58.2841,58.068,58.215,95273.0
2020-12-23 09:45:00,67.32,67.33,67.07,67.12,94135.0,58.215,58.2236,57.9988,58.042,94135.0
2020-12-23 09:50:00,67.13,67.57,67.12,67.57,113806.0,58.0507,58.4312,58.042,58.4312,113806.0
2020-12-23 09:55:00,67.57,67.67,67.55,67.66,186166.0,58.4312,58.5176,58.4139,58.509,186166.0
2020-12-23 10:00:00,67.66,67.92,67.65,67.9,115876.0,58.509,58.7338,58.5003,58.7165,115876.0
2020-12-23 10:05:00,67.9,68.03,67.8,68.03,131059.0,58.7165,58.8289,58.63,58.8289,131059.0
2020-12-23 10:10:00,68.03,68.06,67.87,67.97,81357.0,58.8289,58.8549,58.6906,58.7771,81357.0
2020-12-23 10:15:00,67.97,68.12,67.7,67.77,99959.0,58.7771,58.9068,58.5436,58.6041,99959.0
2020-12-23 10:20:00,67.78,67.8,67.64,67.73,50394.0,58.6128,58.63,58.4917,58.5695,50394.0
2020-12-23 10:25:00,67.72,67.74,67.58,67.62,35868.0,58.5609,58.5782,58.4398,58.4744,35868.0
2020-12-23 10:30:00,67.62,67.71,67.57,67.7,34263.0,58.4744,58.5522,58.4312,58.5436,34263.0
2020-12-23 10:35:00,67.7,67.79,67.65,67.75,36170.0,58.5436,58.6214,58.5003,58.5868,36170.0
2020-12-23 10:40:00,67.74,67.75,67.65,67.71,42498.0,58.5782,58.5868,58.5003,58.5522,42498.0
2020-12-23 10:45:00,67.71,67.85,67.69,67.84,46542.0,58.5522,58.6733,58.5349,58.6646,46542.0
2020-12-23 10:50:00,67.83,67.96,67.83,67.91,30990.0,58.656,58.7684,58.656,58.7252,30990.0
2020-12-23 10:55:00,67.92,68.01,67.89,67.98,66243.0,58.7338,58.8116,58.7079,58.7857,66243.0
2020-12-23 11:00:00,67.95,68.0,67.86,67.99,42895.0,58.7598,58.803,58.6819,58.7944,42895.0
2020-12-23 11:05:00,67.99,68.22,67.98,68.2,73857.0,58.7944,58.9932,58.7857,58.9759,73857.0
2020-12-23 11:10:00,68.2,68.32,68.19,68.3,94402.0,58.9759,59.0797,58.9673,59.0624,94402.0
2020-12-23 11:15:00,68.3,68.38,68.23,68.37,87039.0,59.0624,59.1316,59.0019,59.123,87039.0
2020-12-23 11:20:00,68.36,68.44,68.24,68.36,120950.0,59.1143,59.1835,59.0105,59.1143,120950.0
2020-12-23 11:25:00,68.35,68.42,68.17,68.17,73471.0,59.1057,59.1662,58.95,58.95,73471.0
2020-12-23 11:30:00,68.18,68.29,68.15,68.24,54447.0,58.9587,59.0538,58.9327,59.0105,54447.0
2020-12-23 11:35:00,68.25,68.29,68.19,68.2,35101.0,59.0192,59.0538,58.9673,58.9759,35101.0
2020-12-23 11:40:00,68.2,68.29,68.2,68.28,31379.0,58.9759,59.0538,58.9759,59.0451,31379.0
2020-12-23 11:45:00,68.28,68.36,68.26,68.36,31407.0,59.0451,59.1143,59.0278,59.1143,31407.0
2020-12-23 11:50:00,68.35,68.4,68.31,68.33,43700.0,59.1057,59.1489,59.0711,59.0884,43700.0
2020-12-23 11:55:00,68.34,68.46,68.33,68.43,35110.0,59.097,59.2008,59.0884,59.1748,35110.0
2020-12-23 12:00:00,68.42,68.46,68.37,68.45,41018.0,59.1662,59.2008,59.123,59.1921,41018.0
2020-12-23 12:05:00,68.45,68.5,68.43,68.44,44102.0,59.1921,59.2354,59.1748,59.1835,44102.0
2020-12-23 12:10:00,68.44,68.48,68.37,68.46,54744.0,59.1835,59.2181,59.123,59.2008,54744.0
2020-12-23 12:15:00,68.45,68.54,68.44,68.49,63655.0,59.1921,59.27,59.1835,59.2267,63655.0
2020-12-23 12:20:00,68.5,68.51,68.45,68.5,44818.0,59.2354,59.244,59.1921,59.2354,44818.0
2020-12-23 12:25:00,68.51,68.69,68.5,68.67,81900.0,59.244,59.3997,59.2354,59.3824,81900.0
2020-12-23 12:30:00,68.66,68.71,68.6,68.71,82793.0,59.3737,59.417,59.3218,59.417,82793.0
2020-12-23 12:35:00,68.7,68.77,68.63,68.64,80206.0,59.4083,59.4689,59.3478,59.3564,80206.0
2020-12-23 12:40:00,68.63,68.79,68.63,68.77,41986.0,59.3478,59.4862,59.3478,59.4689,41986.0
2020-12-23 12:45:00,68.76,68.77,68.64,68.67,42765.0,59.4602,59.4689,59.3564,59.3824,42765.0
2020-12-23 12:50:00,68.66,68.78,68.65,68.75,59966.0,59.3737,59.4775,59.3651,59.4516,59966.0
2020-12-23 12:55:00,68.75,68.83,68.72,68.8,49940.0,59.4516,59.5207,59.4256,59.4948,49940.0
2020-12-23 13:00:00,68.8,68.86,68.77,68.77,52350.0,59.4948,59.5467,59.4689,59.4689,52350.0
2020-12-23 13:05:00,68.77,68.81,68.74,68.74,39380.0,59.4689,59.5034,59.4429,59.4429,39380.0
2020-12-23 13:10:00,68.74,68.86,68.74,68.84,43277.0,59.4429,59.5467,59.4429,59.5294,43277.0
2020-12-23 13:15:00,68.84,68.86,68.78,68.8,45613.0,59.5294,59.5467,59.4775,59.4948,45613.0
2020-12-23 13:20:00,68.79,68.97,68.78,68.93,66478.0,59.4862,59.6418,59.4775,59.6072,66478.0
2020-12-23 13:25:00,68.92,68.97,68.86,68.96,59095.0,59.5986,59.6418,59.5467,59.6332,59095.0
2020-12-23 13:30:00,68.96,68.97,68.81,68.87,57092.0,59.6332,59.6418,59.5034,59.5553,57092.0
2020-12-23 13:35:00,68.88,68.94,68.87,68.87,59329.0,59.564,59.6159,59.5553,59.5553,59329.0
2020-12-23 13:40:00,68.87,68.92,68.78,68.8,105179.0,59.5553,59.5986,59.4775,59.4948,105179.0
2020-12-23 13:45:00,68.81,68.81,68.74,68.78,61816.0,59.5034,59.5034,59.4429,59.4775,61816.0
2020-12-23 13:50:00,68.78,68.84,68.74,68.82,43143.0,59.4775,59.5294,59.4429,59.5121,43143.0
2020-12-23 13:55:00,68.82,68.82,68.76,68.78,44537.0,59.5121,59.5121,59.4602,59.4775,44537.0
2020-12-23 14:00:00,68.78,68.82,68.75,68.77,52150.0,59.4775,59.5121,59.4516,59.4689,52150.0
2020-12-23 14:05:00,68.77,68.82,68.77,68.79,53251.0,59.4689,59.5121,59.4689,59.4862,53251.0
2020-12-23 14:10:00,68.78,68.86,68.76,68.84,57175.0,59.4775,59.5467,59.4602,59.5294,57175.0
2020-12-23 14:15:00,68.84,68.85,68.75,68.76,39444.0,59.5294,59.538,59.4516,59.4602,39444.0
2020-12-23 14:20:00,68.75,68.78,68.66,68.69,48125.0,59.4516,59.4775,59.3737,59.3997,48125.0
2020-12-23 14:25:00,68.68,68.71,68.63,68.7,50072.0,59.391,59.417,59.3478,59.4083,50072.0
2020-12-23 14:30:00,68.69,68.73,68.65,68.67,31745.0,59.3997,59.4343,59.3651,59.3824,31745.0
2020-12-23 14:35:00,68.67,68.72,68.63,68.69,45828.0,59.3824,59.4256,59.3478,59.3997,45828.0
2020-12-23 14:40:00,68.7,68.72,68.66,68.67,48474.0,59.4083,59.4256,59.3737,59.3824,48474.0
2020-12-23 14:45:00,68.66,68.68,68.58,68.62,76526.0,59.3737,59.391,59.3046,59.3391,76526.0
2020-12-23 14:50:00,68.62,68.67,68.59,68.63,92145.0,59.3391,59.3824,59.3132,59.3478,92145.0
2020-12-23 14:55:00,68.63,68.69,68.58,68.67,89408.0,59.3478,59.3997,59.3046,59.3824,89408.0
2020-12-23 15:00:00,68.66,68.67,68.58,68.61,52887.0,59.3737,59.3824,59.3046,59.3305,52887.0
2020-12-23 15:05:00,68.61,68.63,68.55,68.56,44425.0,59.3305,59.3478,59.2786,59.2873,44425.0
2020-12-23 15:10:00,68.56,68.59,68.45,68.48,71451.0,59.2873,59.3132,59.1921,59.2181,71451.0
2020-12-23 15:15:00,68.48,68.5,68.45,68.48,39635.0,59.2181,59.2354,59.1921,59.2181,39635.0
2020-12-23 15:20:00,68.48,68.52,68.44,68.47,53535.0,59.2181,59.2527,59.1835,59.2094,53535.0
2020-12-23 15:25:00,68.47,68.47,68.39,68.41,69040.0,59.2094,59.2094,59.1403,59.1575,69040.0
2020-12-23 15:30:00,68.41,68.46,68.37,68.43,91917.0,59.1575,59.2008,59.123,59.1748,91917.0
2020-12-23 15:35:00,68.42,68.52,68.41,68.48,89137.0,59.1662,59.2527,59.1575,59.2181,89137.0
2020-12-23 15:40:00,68.47,68.53,68.39,68.51,171740.0,59.2094,59.2613,59.1403,59.244,171740.0
2020-12-23 15:45:00,68.51,68.6,68.46,68.47,185182.0,59.244,59.3218,59.2008,59.2094,185182.0
2020-12-23 15:50:00,68.46,68.47,68.25,68.37,422222.0,59.2008,59.2094,59.0192,59.123,422222.0
2020-12-23 15:55:00,68.36,68.39,68.16,68.21,582645.0,59.1143,59.1403,58.9414,58.9846,582645.0
2020-12-24 09:30:00,68.36,68.58,68.19,68.21,193340.0,59.1143,59.3046,58.9673,58.9846,193340.0
2020-12-24 09:35:00,68.19,68.21,67.86,67.91,89086.0,58.9673,58.9846,58.6819,58.7252,89086.0
2020-12-24 09:40:00,67.93,68.06,67.81,68.04,59863.0,58.7425,58.8549,58.6387,58.8376,59863.0
2020-12-24 09:45:00,68.05,68.05,67.84,67.94,41463.0,58.8462,58.8462,58.6646,58.7511,41463.0
2020-12-24 09:50:00,67.94,68.03,67.78,67.96,50199.0,58.7511,58.8289,58.6128,58.7684,50199.0
2020-12-24 09:55:00,67.97,68.31,67.96,68.28,114013.0,58.7771,59.0711,58.7684,59.0451,114013.0
2020-12-24 10:00:00,68.25,68.25,67.96,67.98,37300.0,59.0192,59.0192,58.7684,58.7857,37300.0
2020-12-24 10:05:00,67.97,68.03,67.83,67.84,38502.0,58.7771,58.8289,58.656,58.6646,38502.0
2020-12-24 10:10:00,67.84,67.99,67.79,67.96,62975.0,58.6646,58.7944,58.6214,58.7684,62975.0
2020-12-24 10:15:00,67.95,67.97,67.87,67.96,95032.0,58.7598,58.7771,58.6906,58.7684,95032.0
2020-12-24 10:20:00,67.97,68.01,67.85,67.87,33604.0,58.7771,58.8116,58.6733,58.6906,33604.0
2020-12-24 10:25:00,67.87,67.95,67.86,67.93,38671.0,58.6906,58.7598,58.6819,58.7425,38671.0
2020-12-24 10:30:00,67.93,67.97,67.89,67.92,45704.0,58.7425,58.7771,58.7079,58.7338,45704.0
2020-12-24 10:35:00,67.92,67.98,67.89,67.98,37079.0,58.7338,58.7857,58.7079,58.7857,37079.0
2020-12-24 10:40:00,67.98,68.1,67.97,68.04,35254.0,58.7857,58.8895,58.7771,58.8376,35254.0
2020-12-24 10:45:00,68.04,68.11,68.03,68.11,30104.0,58.8376,58.8981,58.8289,58.8981,30104.0
2020-12-24 10:50:00,68.11,68.17,68.08,68.11,26989.0,58.8981,58.95,58.8722,58.8981,26989.0
2020-12-24 10:55:00,68.11,68.18,68.09,68.15,26955.0,58.8981,58.9587,58.8808,58.9327,26955.0
2020-12-24 11:00:00,68.16,68.16,68.0,68.06,43312.0,58.9414,58.9414,58.803,58.8549,43312.0
2020-12-24 11:05:00,68.06,68.09,68.02,68.06,27518.0,58.8549,58.8808,58.8203,58.8549,27518.0
2020-12-24 11:10:00,68.07,68.07,67.99,68.0,18087.0,58.8635,58.8635,58.7944,58.803,18087.0
2020-12-24 11:15:00,68.01,68.02,67.88,67.89,37603.0,58.8116,58.8203,58.6992,58.7079,37603.0
2020-12-24 11:20:00,67.9,67.95,67.83,67.86,29262.0,58.7165,58.7598,58.656,58.6819,29262.0
2020-12-24 11:25:00,67.86,67.89,67.8,67.82,23343.0,58.6819,58.7079,58.63,58.6473,23343.0
2020-12-24 11:30:00,67.81,67.92,67.76,67.91,29056.0,58.6387,58.7338,58.5955,58.7252,29056.0
2020-12-24 11:35:00,67.91,67.94,67.87,67.87,17879.0,58.7252,58.7511,58.6906,58.6906,17879.0
2020-12-24 11:40:00,67.88,67.95,67.87,67.92,34921.0,58.6992,58.7598,58.6906,58.7338,34921.0
2020-12-24 11:45:00,67.92,67.92,67.86,67.9,23661.0,58.7338,58.7338,58.6819,58.7165,23661.0
2020-12-24 11:50:00,67.89,68.02,67.89,67.98,33837.0,58.7079,58.8203,58.7079,58.7857,33837.0
2020-12-24 11:55:00,67.98,67.99,67.94,67.94,15271.0,58.7857,58.7944,58.7511,58.7511,15271.0
2020-12-24 12:00:00,67.94,67.94,67.77,67.77,26211.0,58.7511,58.7511,58.6041,58.6041,26211.0
2020-12-24 12:05:00,67.78,67.95,67.77,67.84,83578.0,58.6128,58.7598,58.6041,58.6646,83578.0
2020-12-24 12:10:00,67.84,67.92,67.84,67.9,25381.0,58.6646,58.7338,58.6646,58.7165,25381.0
2020-12-24 12:15:00,67.9,67.94,67.88,67.92,53628.0,58.7165,58.7511,58.6992,58.7338,53628.0
2020-12-24 12:20:00,67.91,67.98,67.88,67.95,23941.0,58.7252,58.7857,58.6992,58.7598,23941.0
2020-12-24 12:25:00,67.95,67.99,67.87,67.99,41247.0,58.7598,58.7944,58.6906,58.7944,41247.0
2020-12-24 12:30:00,67.99,68.01,67.86,67.87,239684.0,58.7944,58.8116,58.6819,58.6906,239684.0
2020-12-24 12:35:00,67.86,67.9,67.85,67.9,37003.0,58.6819,58.7165,58.6733,58.7165,37003.0
2020-12-24 12:40:00,67.89,67.92,67.85,67.86,61606.0,58.7079,58.7338,58.6733,58.6819,61606.0
2020-12-24 12:45:00,67.86,67.93,67.85,67.9,92976.0,58.6819,58.7425,58.6733,58.7165,92976.0
2020-12-24 12:50:00,67.9,68.0,67.87,67.99,132822.0,58.7165,58.803,58.6906,58.7944,132822.0
2020-12-24 12:55:00,67.99,68.1,67.97,68.09,309792.0,58.7944,58.8895,58.7771,58.8808,309792.0
2020-12-28 09:30:00,68.56,68.83,68.27,68.53,219436.0,59.2873,59.5207,59.0365,59.2613,219436.0
2020-12-28 09:35:00,68.53,68.73,68.51,68.58,150120.0,59.2613,59.4343,59.244,59.3046,150120.0
2020-12-28 09:40:00,68.59,68.72,68.53,68.67,134827.0,59.3132,59.4256,59.2613,59.3824,134827.0
2020-12-28 09:45:00,68.64,68.79,68.62,68.78,113919.0,59.3564,59.4862,59.3391,59.4775,113919.0
2020-12-28 09:50:00,68.78,68.83,68.63,68.77,76181.0,59.4775,59.5207,59.3478,59.4689,76181.0
2020-12-28 09:55:00,68.75,68.81,68.7,68.7,47315.0,59.4516,59.5034,59.4083,59.4083,47315.0
2020-12-28 10:00:00,68.7,68.84,68.67,68.77,51031.0,59.4083,59.5294,59.3824,59.4689,51031.0
2020-12-28 10:05:00,68.76,68.76,68.62,68.73,35935.0,59.4602,59.4602,59.3391,59.4343,35935.0
2020-12-28 10:10:00,68.74,68.81,68.71,68.75,111739.0,59.4429,59.5034,59.417,59.4516,111739.0
2020-12-28 10:15:00,68.75,68.77,68.62,68.62,69706.0,59.4516,59.4689,59.3391,59.3391,69706.0
2020-12-28 10:20:00,68.62,68.77,68.62,68.74,82864.0,59.3391,59.4689,59.3391,59.4429,82864.0
2020-12-28 10:25:00,68.75,68.81,68.66,68.75,108104.0,59.4516,59.5034,59.3737,59.4516,108104.0
2020-12-28 10:30:00,68.75,68.81,68.55,68.57,100915.0,59.4516,59.5034,59.2786,59.2959,100915.0
2020-12-28 10:35:00,68.58,68.6,68.39,68.39,109830.0,59.3046,59.3218,59.1403,59.1403,109830.0
2020-12-28 10:40:00,68.4,68.48,68.33,68.41,92025.0,59.1489,59.2181,59.0884,59.1575,92025.0
2020-12-28 10:45:00,68.39,68.44,68.23,68.25,71141.0,59.1403,59.1835,59.0019,59.0192,71141.0
2020-12-28 10:50:00,68.24,68.38,68.23,68.37,67032.0,59.0105,59.1316,59.0019,59.123,67032.0
2020-12-28 10:55:00,68.37,68.43,68.34,68.37,39530.0,59.123,59.1748,59.097,59.123,39530.0
2020-12-28 11:00:00,68.37,68.39,68.25,68.36,65372.0,59.123,59.1403,59.0192,59.1143,65372.0
2020-12-28 11:05:00,68.35,68.45,68.32,68.44,34950.0,59.1057,59.1921,59.0797,59.1835,34950.0
2020-12-28 11:10:00,68.44,68.53,68.36,68.49,50641.0,59.1835,59.2613,59.1143,59.2267,50641.0
2020-12-28 11:15:00,68.48,68.51,68.39,68.51,39211.0,59.2181,59.244,59.1403,59.244,39211.0
2020-12-28 11:20:00,68.52,68.56,68.46,68.54,58426.0,59.2527,59.2873,59.2008,59.27,58426.0
2020-12-28 11:25:00,68.53,68.55,68.48,68.54,23035.0,59.2613,59.2786,59.2181,59.27,23035.0
2020-12-28 11:30:00,68.53,68.56,68.42,68.52,70114.0,59.2613,59.2873,59.1662,59.2527,70114.0
2020-12-28 11:35:00,68.52,68.64,68.48,68.62,39166.0,59.2527,59.3564,59.2181,59.3391,39166.0
2020-12-28 11:40:00,68.61,68.67,68.58,68.63,42966.0,59.3305,59.3824,59.3046,59.3478,42966.0
2020-12-28 11:45:00,68.65,68.68,68.6,68.61,12577.0,59.3651,59.391,59.3218,59.3305,12577.0
2020-12-28 11:50:00,68.6,68.61,68.39,68.41,26269.0,59.3218,59.3305,59.1403,59.1575,26269.0
2020-12-28 11:55:00,68.41,68.44,68.37,68.39,34682.0,59.1575,59.1835,59.123,59.1403,34682.0
2020-12-28 12:00:00,68.39,68.49,68.37,68.48,33140.0,59.1403,59.2267,59.123,59.2181,33140.0
2020-12-28 12:05:00,68.48,68.5,68.38,68.38,29834.0,59.2181,59.2354,59.1316,59.1316,29834.0
2020-12-28 12:10:00,68.38,68.42,68.33,68.42,42334.0,59.1316,59.1662,59.0884,59.1662,42334.0
2020-12-28 12:15:00,68.41,68.45,68.34,68.37,45776.0,59.1575,59.1921,59.097,59.123,45776.0
2020-12-28 12:20:00,68.37,68.39,68.34,68.37,47099.0,59.123,59.1403,59.097,59.123,47099.0
2020-12-28 12:25:00,68.35,68.4,68.33,68.35,26159.0,59.1057,59.1489,59.0884,59.1057,26159.0
2020-12-28 12:30:00,68.35,68.39,68.33,68.35,20290.0,59.1057,59.1403,59.0884,59.1057,20290.0
2020-12-28 12:35:00,68.34,68.46,68.31,68.38,41375.0,59.097,59.2008,59.0711,59.1316,41375.0
2020-12-28 12:40:00,68.38,68.43,68.38,68.42,24935.0,59.1316,59.1748,59.1316,59.1662,24935.0
2020-12-28 12:45:00,68.41,68.44,68.36,68.37,24975.0,59.1575,59.1835,59.1143,59.123,24975.0
2020-12-28 12:50:00,68.37,68.37,68.25,68.26,39236.0,59.123,59.123,59.0192,59.0278,39236.0
2020-12-28 12:55:00,68.25,68.27,68.2,68.25,42967.0,59.0192,59.0365,58.9759,59.0192,42967.0
2020-12-28 13:00:00,68.23,68.27,68.2,68.22,22448.0,59.0019,59.0365,58.9759,58.9932,22448.0
2020-12-28 13:05:00,68.22,68.3,68.21,68.26,54080.0,58.9932,59.0624,58.9846,59.0278,54080.0
2020-12-28 13:10:00,68.25,68.32,68.23,68.32,48635.0,59.0192,59.0797,59.0019,59.0797,48635.0
2020-12-28 13:15:00,68.33,68.36,68.28,68.29,31853.0,59.0884,59.1143,59.0451,59.0538,31853.0
2020-12-28 13:20:00,68.29,68.32,68.25,68.32,42275.0,59.0538,59.0797,59.0192,59.0797,42275.0
2020-12-28 13:25:00,68.32,68.33,68.25,68.25,38229.0,59.0797,59.0884,59.0192,59.0192,38229.0
2020-12-28 13:30:00,68.25,68.3,68.23,68.24,32141.0,59.0192,59.0624,59.0019,59.0105,32141.0
2020-12-28 13:35:00,68.23,68.37,68.21,68.32,39364.0,59.0019,59.123,58.9846,59.0797,39364.0
2020-12-28 13:40:00,68.31,68.33,68.27,68.27,18865.0,59.0711,59.0884,59.0365,59.0365,18865.0
2020-12-28 13:45:00,68.28,68.3,68.22,68.25,63221.0,59.0451,59.0624,58.9932,59.0192,63221.0
2020-12-28 13:50:00,68.25,68.28,68.23,68.23,19708.0,59.0192,59.0451,59.0019,59.0019,19708.0
2020-12-28 13:55:00,68.23,68.25,68.2,68.25,16376.0,59.0019,59.0192,58.9759,59.0192,16376.0
2020-12-28 14:00:00,68.24,68.24,68.19,68.24,34214.0,59.0105,59.0105,58.9673,59.0105,34214.0
2020-12-28 14:05:00,68.23,68.26,68.2,68.2,22477.0,59.0019,59.0278,58.9759,58.9759,22477.0
2020-12-28 14:10:00,68.21,68.3,68.19,68.29,63523.0,58.9846,59.0624,58.9673,59.0538,63523.0
2020-12-28 14:15:00,68.28,68.38,68.28,68.33,25351.0,59.0451,59.1316,59.0451,59.0884,25351.0
2020-12-28 14:20:00,68.33,68.35,68.26,68.3,19464.0,59.0884,59.1057,59.0278,59.0624,19464.0
2020-12-28 14:25:00,68.31,68.32,68.2,68.2,47613.0,59.0711,59.0797,58.9759,58.9759,47613.0
2020-12-28 14:30:00,68.2,68.23,68.19,68.2,31275.0,58.9759,59.0019,58.9673,58.9759,31275.0
2020-12-28 14:35:00,68.2,68.24,68.16,68.17,54032.0,58.9759,59.0105,58.9414,58.95,54032.0
2020-12-28 14:40:00,68.17,68.21,68.17,68.19,61638.0,58.95,58.9846,58.95,58.9673,61638.0
2020-12-28 14:45:00,68.2,68.22,68.18,68.19,22296.0,58.9759,58.9932,58.9587,58.9673,22296.0
2020-12-28 14:50:00,68.19,68.19,68.13,68.14,29368.0,58.9673,58.9673,58.9154,58.9241,29368.0
2020-12-28 14:55:00,68.14,68.18,68.12,68.18,20747.0,58.9241,58.9587,58.9068,58.9587,20747.0
2020-12-28 15:00:00,68.17,68.17,68.12,68.15,36143.0,58.95,58.95,58.9068,58.9327,36143.0
2020-12-28 15:05:00,68.16,68.16,68.11,68.12,23374.0,58.9414,58.9414,58.8981,58.9068,23374.0
2020-12-28 15:10:00,68.12,68.12,68.05,68.1,49479.0,58.9068,58.9068,58.8462,58.8895,49479.0
2020-12-28 15:15:00,68.1,68.12,68.06,68.07,44874.0,58.8895,58.9068,58.8549,58.8635,44874.0
2020-12-28 15:20:00,68.07,68.13,68.06,68.12,29872.0,58.8635,58.9154,58.8549,58.9068,29872.0
2020-12-28 15:25:00,68.12,68.17,68.1,68.12,34358.0,58.9068,58.95,58.8895,58.9068,34358.0
2020-12-28 15:30:00,68.12,68.13,67.97,68.0,66896.0,58.9068,58.9154,58.7771,58.803,66896.0
2020-12-28 15:35:00,68.0,68.14,68.0,68.09,63838.0,58.803,58.9241,58.803,58.8808,63838.0
2020-12-28 15:40:00,68.1,68.18,68.06,68.16,55486.0,58.8895,58.9587,58.8549,58.9414,55486.0
2020-12-28 15:45:00,68.15,68.19,68.1,68.1,75784.0,58.9327,58.9673,58.8895,58.8895,75784.0
2020-12-28 15:50:00,68.11,68.12,68.01,68.07,170513.0,58.8981,58.9068,58.8116,58.8635,170513.0
2020-12-28 15:55:00,68.07,68.17,68.0,68.04,298186.0,58.8635,58.95,58.803,58.8376,298186.0
2020-12-29 09:30:00,68.31,68.49,68.2,68.2,159179.0,59.0711,59.2267,58.9759,58.9759,159179.0
2020-12-29 09:35:00,68.17,68.23,67.99,68.03,61878.0,58.95,59.0019,58.7944,58.8289,61878.0
2020-12-29 09:40:00,68.02,68.16,67.99,68.11,61927.0,58.8203,58.9414,58.7944,58.8981,61927.0
2020-12-29 09:45:00,68.1,68.33,68.1,68.23,33468.0,58.8895,59.0884,58.8895,59.0019,33468.0
2020-12-29 09:50:00,68.25,68.27,68.01,68.01,55012.0,59.0192,59.0365,58.8116,58.8116,55012.0
2020-12-29 09:55:00,68.0,68.04,67.82,67.94,174942.0,58.803,58.8376,58.6473,58.7511,174942.0
2020-12-29 10:00:00,67.96,68.07,67.83,67.84,112558.0,58.7684,58.8635,58.656,58.6646,112558.0
2020-12-29 10:05:00,67.84,67.84,67.61,67.73,81024.0,58.6646,58.6646,58.4657,58.5695,81024.0
2020-12-29 10:10:00,67.71,67.73,67.33,67.33,84652.0,58.5522,58.5695,58.2236,58.2236,84652.0
2020-12-29 10:15:00,67.33,67.59,67.31,67.51,54800.0,58.2236,58.4485,58.2063,58.3793,54800.0
2020-12-29 10:20:00,67.51,67.77,67.5,67.76,45031.0,58.3793,58.6041,58.3706,58.5955,45031.0
2020-12-29 10:25:00,67.77,67.77,67.6,67.69,29516.0,58.6041,58.6041,58.4571,58.5349,29516.0
2020-12-29 10:30:00,67.68,67.74,67.63,67.69,31285.0,58.5263,58.5782,58.483,58.5349,31285.0
2020-12-29 10:35:00,67.7,67.88,67.68,67.73,36360.0,58.5436,58.6992,58.5263,58.5695,36360.0
2020-12-29 10:40:00,67.73,67.9,67.73,67.89,26894.0,58.5695,58.7165,58.5695,58.7079,26894.0
2020-12-29 10:45:00,67.88,67.88,67.66,67.66,46072.0,58.6992,58.6992,58.509,58.509,46072.0
2020-12-29 10:50:00,67.67,67.72,67.63,67.72,24793.0,58.5176,58.5609,58.483,58.5609,24793.0
2020-12-29 10:55:00,67.73,67.85,67.71,67.76,48378.0,58.5695,58.6733,58.5522,58.5955,48378.0
2020-12-29 11:00:00,67.75,67.77,67.62,67.63,29105.0,58.5868,58.6041,58.4744,58.483,29105.0
2020-12-29 11:05:00,67.62,67.72,67.6,67.72,30438.0,58.4744,58.5609,58.4571,58.5609,30438.0
2020-12-29 11:10:00,67.71,67.76,67.67,67.69,24822.0,58.5522,58.5955,58.5176,58.5349,24822.0
2020-12-29 11:15:00,67.69,67.74,67.64,67.73,25949.0,58.5349,58.5782,58.4917,58.5695,25949.0
2020-12-29 11:20:00,67.73,67.78,67.71,67.75,31939.0,58.5695,58.6128,58.5522,58.5868,31939.0
2020-12-29 11:25:00,67.75,67.76,67.66,67.72,39442.0,58.5868,58.5955,58.509,58.5609,39442.0
2020-12-29 11:30:00,67.73,67.75,67.65,67.73,27668.0,58.5695,58.5868,58.5003,58.5695,27668.0
2020-12-29 11:35:00,67.75,67.81,67.74,67.77,47954.0,58.5868,58.6387,58.5782,58.6041,47954.0
2020-12-29 11:40:00,67.75,67.88,67.74,67.84,28774.0,58.5868,58.6992,58.5782,58.6646,28774.0
2020-12-29 11:45:00,67.85,67.92,67.84,67.89,27140.0,58.6733,58.7338,58.6646,58.7079,27140.0
2020-12-29 11:50:00,67.9,67.96,67.85,67.88,26112.0,58.7165,58.7684,58.6733,58.6992,26112.0
2020-12-29 11:55:00,67.88,68.02,67.87,68.02,37437.0,58.6992,58.8203,58.6906,58.8203,37437.0
2020-12-29 12:00:00,68.0,68.02,67.97,68.01,33586.0,58.803,58.8203,58.7771,58.8116,33586.0
2020-12-29 12:05:00,68.0,68.04,67.98,68.03,18101.0,58.803,58.8376,58.7857,58.8289,18101.0
2020-12-29 12:10:00,68.03,68.03,67.92,67.96,49024.0,58.8289,58.8289,58.7338,58.7684,49024.0
2020-12-29 12:15:00,67.96,68.04,67.95,67.99,58112.0,58.7684,58.8376,58.7598,58.7944,58112.0
2020-12-29 12:20:00,67.99,68.0,67.88,67.91,24320.0,58.7944,58.803,58.6992,58.7252,24320.0
2020-12-29 12:25:00,67.91,68.0,67.9,67.97,27719.0,58.7252,58.803,58.7165,58.7771,27719.0
2020-12-29 12:30:00,67.96,67.96,67.83,67.85,38951.0,58.7684,58.7684,58.656,58.6733,38951.0
2020-12-29 12:35:00,67.85,67.87,67.77,67.77,22302.0,58.6733,58.6906,58.6041,58.6041,22302.0
2020-12-29 12:40:00,67.78,67.89,67.77,67.82,31042.0,58.6128,58.7079,58.6041,58.6473,31042.0
2020-12-29 12:45:00,67.83,67.84,67.69,67.71,28376.0,58.656,58.6646,58.5349,58.5522,28376.0
2020-12-29 12:50:00,67.7,67.7,67.64,67.67,20925.0,58.5436,58.5436,58.4917,58.5176,20925.0
2020-12-29 12:55:00,67.67,67.78,67.64,67.78,27530.0,58.5176,58.6128,58.4917,58.6128,27530.0
2020-12-29 13:00:00,67.78,67.81,67.73,67.74,24283.0,58.6128,58.6387,58.5695,58.5782,24283.0
2020-12-29 13:05:00,67.74,67.83,67.71,67.81,23853.0,58.5782,58.656,58.5522,58.6387,23853.0
2020-12-29 13:10:00,67.81,67.88,67.76,67.87,23476.0,58.6387,58.6992,58.5955,58.6906,23476.0
2020-12-29 13:15:00,67.86,67.91,67.85,67.87,21187.0,58.6819,58.7252,58.6733,58.6906,21187.0
2020-12-29 13:20:00,67.87,67.9,67.82,67.87,26409.0,58.6906,58.7165,58.6473,58.6906,26409.0
2020-12-29 13:25:00,67.87,67.93,67.86,67.9,19817.0,58.6906,58.7425,58.6819,58.7165,19817.0
2020-12-29 13:30:00,67.9,67.91,67.85,67.89,14838.0,58.7165,58.7252,58.6733,58.7079,14838.0
2020-12-29 13:35:00,67.9,67.91,67.86,67.91,21342.0,58.7165,58.7252,58.6819,58.7252,21342.0
2020-12-29 13:40:00,67.89,67.93,67.87,67.91,20739.0,58.7079,58.7425,58.6906,58.7252,20739.0
2020-12-29 13:45:00,67.9,67.97,67.9,67.95,20466.0,58.7165,58.7771,58.7165,58.7598,20466.0
2020-12-29 13:50:00,67.96,67.99,67.94,67.98,12904.0,58.7684,58.7944,58.7511,58.7857,12904.0
2020-12-29 13:55:00,67.98,68.01,67.94,67.97,29445.0,58.7857,58.8116,58.7511,58.7771,29445.0
2020-12-29 14:00:00,67.96,67.97,67.82,67.86,21556.0,58.7684,58.7771,58.6473,58.6819,21556.0
2020-12-29 14:05:00,67.86,67.92,67.84,67.84,23408.0,58.6819,58.7338,58.6646,58.6646,23408.0
2020-12-29 14:10:00,67.85,67.88,67.79,67.81,16125.0,58.6733,58.6992,58.6214,58.6387,16125.0
2020-12-29 14:15:00,67.81,67.85,67.76,67.84,18442.0,58.6387,58.6733,58.5955,58.6646,18442.0
2020-12-29 14:20:00,67.84,67.86,67.79,67.83,25917.0,58.6646,58.6819,58.6214,58.656,25917.0
2020-12-29 14:25:00,67.84,67.85,67.76,67.76,25227.0,58.6646,58.6733,58.5955,58.5955,25227.0
2020-12-29 14:30:00,67.76,67.79,67.72,67.73,30759.0,58.5955,58.6214,58.5609,58.5695,30759.0
2020-12-29 14:35:00,67.74,67.79,67.71,67.74,27468.0,58.5782,58.6214,58.5522,58.5782,27468.0
2020-12-29 14:40:00,67.75,67.75,67.7,67.73,26747.0,58.5868,58.5868,58.5436,58.5695,26747.0
2020-12-29 14:45:00,67.72,67.74,67.68,67.73,29941.0,58.5609,58.5782,58.5263,58.5695,29941.0
2020-12-29 14:50:00,67.73,67.83,67.71,67.77,35307.0,58.5695,58.656,58.5522,58.6041,35307.0
2020-12-29 14:55:00,67.77,67.85,67.75,67.79,21491.0,58.6041,58.6733,58.5868,58.6214,21491.0
2020-12-29 15:00:00,67.78,67.86,67.78,67.82,23411.0,58.6128,58.6819,58.6128,58.6473,23411.0
2020-12-29 15:05:00,67.81,67.83,67.76,67.82,17396.0,58.6387,58.656,58.5955,58.6473,17396.0
2020-12-29 15:10:00,67.83,67.91,67.83,67.89,35680.0,58.656,58.7252,58.656,58.7079,35680.0
2020-12-29 15:15:00,67.9,67.94,67.84,67.91,35683.0,58.7165,58.7511,58.6646,58.7252,35683.0
2020-12-29 15:20:00,67.9,67.96,67.9,67.94,32034.0,58.7165,58.7684,58.7165,58.7511,32034.0
2020-12-29 15:25:00,67.94,67.95,67.9,67.92,28876.0,58.7511,58.7598,58.7165,58.7338,28876.0
2020-12-29 15:30:00,67.92,67.96,67.9,67.91,35132.0,58.7338,58.7684,58.7165,58.7252,35132.0
2020-12-29 15:35:00,67.92,67.94,67.85,67.94,29646.0,58.7338,58.7511,58.6733,58.7511,29646.0
2020-12-29 15:40:00,67.94,67.96,67.9,67.93,34806.0,58.7511,58.7684,58.7165,58.7425,34806.0
2020-12-29 15:45:00,67.92,67.96,67.88,67.9,65154.0,58.7338,58.7684,58.6992,58.7165,65154.0
2020-12-29 15:50:00,67.91,67.96,67.81,67.86,104815.0,58.7252,58.7684,58.6387,58.6819,104815.0
2020-12-29 15:55:00,67.87,67.87,67.69,67.71,295954.0,58.6906,58.6906,58.5349,58.5522,295954.0
2020-12-30 09:30:00,67.83,68.08,67.77,68.01,120222.0,58.656,58.8722,58.6041,58.8116,120222.0
2020-12-30 09:35:00,68.04,68.12,68.01,68.03,110018.0,58.8376,58.9068,58.8116,58.8289,110018.0
2020-12-30 09:40:00,68.05,68.09,67.8,67.85,114194.0,58.8462,58.8808,58.63,58.6733,114194.0
2020-12-30 09:45:00,67.86,67.99,67.7,67.74,114749.0,58.6819,58.7944,58.5436,58.5782,114749.0
2020-12-30 09:50:00,67.73,67.85,67.57,67.72,117393.0,58.5695,58.6733,58.4312,58.5609,117393.0
2020-12-30 09:55:00,67.73,67.83,67.67,67.72,50387.0,58.5695,58.656,58.5176,58.5609,50387.0
2020-12-30 10:00:00,67.73,67.9,67.72,67.84,57220.0,58.5695,58.7165,58.5609,58.6646,57220.0
2020-12-30 10:05:00,67.84,67.91,67.75,67.88,54829.0,58.6646,58.7252,58.5868,58.6992,54829.0
2020-12-30 10:10:00,67.89,67.92,67.8,67.89,41112.0,58.7079,58.7338,58.63,58.7079,41112.0
2020-12-30 10:15:00,67.89,68.0,67.86,67.97,48178.0,58.7079,58.803,58.6819,58.7771,48178.0
2020-12-30 10:20:00,67.97,68.11,67.94,68.11,52706.0,58.7771,58.8981,58.7511,58.8981,52706.0
2020-12-30 10:25:00,68.1,68.13,68.0,68.04,63717.0,58.8895,58.9154,58.803,58.8376,63717.0
2020-12-30 10:30:00,68.04,68.15,68.03,68.12,63370.0,58.8376,58.9327,58.8289,58.9068,63370.0
2020-12-30 10:35:00,68.13,68.13,67.99,68.08,47521.0,58.9154,58.9154,58.7944,58.8722,47521.0
2020-12-30 10:40:00,68.07,68.18,68.06,68.13,34824.0,58.8635,58.9587,58.8549,58.9154,34824.0
2020-12-30 10:45:00,68.12,68.13,68.06,68.11,30600.0,58.9068,58.9154,58.8549,58.8981,30600.0
2020-12-30 10:50:00,68.1,68.1,68.05,68.08,46936.0,58.8895,58.8895,58.8462,58.8722,46936.0
2020-12-30 10:55:00,68.07,68.17,68.05,68.12,42227.0,58.8635,58.95,58.8462,58.9068,42227.0
2020-12-30 11:00:00,68.12,68.19,68.1,68.14,25602.0,58.9068,58.9673,58.8895,58.9241,25602.0
2020-12-30 11:05:00,68.12,68.13,68.05,68.05,24477.0,58.9068,58.9154,58.8462,58.8462,24477.0
2020-12-30 11:10:00,68.06,68.09,68.03,68.06,19843.0,58.8549,58.8808,58.8289,58.8549,19843.0
2020-12-30 11:15:00,68.06,68.07,67.99,68.05,28493.0,58.8549,58.8635,58.7944,58.8462,28493.0
2020-12-30 11:20:00,68.05,68.1,68.04,68.07,56304.0,58.8462,58.8895,58.8376,58.8635,56304.0
2020-12-30 11:25:00,68.08,68.1,67.91,67.93,36112.0,58.8722,58.8895,58.7252,58.7425,36112.0
2020-12-30 11:30:00,67.93,68.0,67.91,67.93,22381.0,58.7425,58.803,58.7252,58.7425,22381.0
2020-12-30 11:35:00,67.93,68.01,67.91,67.92,26018.0,58.7425,58.8116,58.7252,58.7338,26018.0
2020-12-30 11:40:00,67.91,67.98,67.87,67.97,19169.0,58.7252,58.7857,58.6906,58.7771,19169.0
2020-12-30 11:45:00,67.96,68.0,67.85,67.88,35812.0,58.7684,58.803,58.6733,58.6992,35812.0
2020-12-30 11:50:00,67.86,67.9,67.83,67.83,25296.0,58.6819,58.7165,58.656,58.656,25296.0
2020-12-30 11:55:00,67.83,67.87,67.79,67.82,17747.0,58.656,58.6906,58.6214,58.6473,17747.0
2020-12-30 12:00:00,67.81,67.89,67.8,67.89,22650.0,58.6387,58.7079,58.63,58.7079,22650.0
2020-12-30 12:05:00,67.89,67.93,67.88,67.89,30036.0,58.7079,58.7425,58.6992,58.7079,30036.0
2020-12-30 12:10:00,67.89,67.95,67.85,67.95,25774.0,58.7079,58.7598,58.6733,58.7598,25774.0
2020-12-30 12:15:00,67.94,67.98,67.9,67.91,14740.0,58.7511,58.7857,58.7165,58.7252,14740.0
2020-12-30 12:20:00,67.91,68.0,67.9,67.98,20210.0,58.7252,58.803,58.7165,58.7857,20210.0
2020-12-30 12:25:00,67.97,68.01,67.96,67.98,18577.0,58.7771,58.8116,58.7684,58.7857,18577.0
2020-12-30 12:30:00,67.97,68.0,67.95,68.0,19643.0,58.7771,58.803,58.7598,58.803,19643.0
2020-12-30 12:35:00,68.0,68.0,67.9,67.91,83248.0,58.803,58.803,58.7165,58.7252,83248.0
2020-12-30 12:40:00,67.92,67.99,67.9,67.99,26656.0,58.7338,58.7944,58.7165,58.7944,26656.0
2020-12-30 12:45:00,67.99,68.0,67.93,67.94,26980.0,58.7944,58.803,58.7425,58.7511,26980.0
2020-12-30 12:50:00,67.94,67.94,67.87,67.92,29653.0,58.7511,58.7511,58.6906,58.7338,29653.0
2020-12-30 12:55:00,67.92,67.96,67.91,67.91,13776.0,58.7338,58.7684,58.7252,58.7252,13776.0
2020-12-30 13:00:00,67.93,67.98,67.93,67.94,25265.0,58.7425,58.7857,58.7425,58.7511,25265.0
2020-12-30 13:05:00,67.95,67.98,67.95,67.96,19198.0,58.7598,58.7857,58.7598,58.7684,19198.0
2020-12-30 13:10:00,67.96,67.98,67.95,67.95,16023.0,58.7684,58.7857,58.7598,58.7598,16023.0
2020-12-30 13:15:00,67.95,67.96,67.93,67.95,18560.0,58.7598,58.7684,58.7425,58.7598,18560.0
2020-12-30 13:20:00,67.95,67.98,67.93,67.97,27936.0,58.7598,58.7857,58.7425,58.7771,27936.0
2020-12-30 13:25:00,67.97,68.01,67.91,67.91,24822.0,58.7771,58.8116,58.7252,58.7252,24822.0
2020-12-30 13:30:00,67.92,67.96,67.9,67.95,41058.0,58.7338,58.7684,58.7165,58.7598,41058.0
2020-12-30 13:35:00,67.95,67.96,67.84,67.85,26438.0,58.7598,58.7684,58.6646,58.6733,26438.0
2020-12-30 13:40:00,67.84,67.85,67.79,67.82,24130.0,58.6646,58.6733,58.6214,58.6473,24130.0
2020-12-30 13:45:00,67.82,67.86,67.8,67.81,30448.0,58.6473,58.6819,58.63,58.6387,30448.0
2020-12-30 13:50:00,67.81,67.85,67.8,67.84,37673.0,58.6387,58.6733,58.63,58.6646,37673.0
2020-12-30 13:55:00,67.84,67.9,67.84,67.88,15904.0,58.6646,58.7165,58.6646,58.6992,15904.0
2020-12-30 14:00:00,67.88,67.94,67.88,67.91,23457.0,58.6992,58.7511,58.6992,58.7252,23457.0
2020-12-30 14:05:00,67.92,67.97,67.92,67.92,21111.0,58.7338,58.7771,58.7338,58.7338,21111.0
2020-12-30 14:10:00,67.92,67.95,67.86,67.89,24437.0,58.7338,58.7598,58.6819,58.7079,24437.0
2020-12-30 14:15:00,67.88,67.89,67.83,67.85,17441.0,58.6992,58.7079,58.656,58.6733,17441.0
2020-12-30 14:20:00,67.84,67.89,67.83,67.84,16797.0,58.6646,58.7079,58.656,58.6646,16797.0
2020-12-30 14:25:00,67.84,67.88,67.83,67.86,24310.0,58.6646,58.6992,58.656,58.6819,24310.0
2020-12-30 14:30:00,67.85,67.86,67.83,67.84,38815.0,58.6733,58.6819,58.656,58.6646,38815.0
2020-12-30 14:35:00,67.84,67.87,67.83,67.87,36395.0,58.6646,58.6906,58.656,58.6906,36395.0
2020-12-30 14:40:00,67.87,67.91,67.86,67.88,27064.0,58.6906,58.7252,58.6819,58.6992,27064.0
2020-12-30 14:45:00,67.88,67.95,67.87,67.94,25890.0,58.6992,58.7598,58.6906,58.7511,25890.0
2020-12-30 14:50:00,67.95,67.97,67.84,67.85,23470.0,58.7598,58.7771,58.6646,58.6733,23470.0
2020-12-30 14:55:00,67.84,67.87,67.83,67.86,24389.0,58.6646,58.6906,58.656,58.6819,24389.0
2020-12-30 15:00:00,67.86,67.89,67.76,67.78,95207.0,58.6819,58.7079,58.5955,58.6128,95207.0
2020-12-30 15:05:00,67.78,67.86,67.77,67.83,44887.0,58.6128,58.6819,58.6041,58.656,44887.0
2020-12-30 15:10:00,67.83,67.91,67.82,67.91,29164.0,58.656,58.7252,58.6473,58.7252,29164.0
2020-12-30 15:15:00,67.9,67.95,67.89,67.94,42552.0,58.7165,58.7598,58.7079,58.7511,42552.0
2020-12-30 15:20:00,67.94,67.97,67.91,67.93,26398.0,58.7511,58.7771,58.7252,58.7425,26398.0
2020-12-30 15:25:00,67.94,67.98,67.91,67.94,45582.0,58.7511,58.7857,58.7252,58.7511,45582.0
2020-12-30 15:30:00,67.94,68.01,67.93,67.99,43063.0,58.7511,58.8116,58.7425,58.7944,43063.0
2020-12-30 15:35:00,68.0,68.08,67.99,68.07,58879.0,58.803,58.8722,58.7944,58.8635,58879.0
2020-12-30 15:40:00,68.07,68.11,68.01,68.03,72126.0,58.8635,58.8981,58.8116,58.8289,72126.0
2020-12-30 15:45:00,68.03,68.06,67.95,67.95,48484.0,58.8289,58.8549,58.7598,58.7598,48484.0
2020-12-30 15:50:00,67.96,68.03,67.95,68.0,192226.0,58.7684,58.8289,58.7598,58.803,192226.0
2020-12-30 15:55:00,67.99,68.01,67.78,67.85,429951.0,58.7944,58.8116,58.6128,58.6733,429951.0
2020-12-31 09:30:00,67.8,68.0,67.46,67.55,95960.0,58.63,58.803,58.336,58.4139,95960.0
2020-12-31 09:35:00,67.55,67.56,67.41,67.55,53746.0,58.4139,58.4225,58.2928,58.4139,53746.0
2020-12-31 09:40:00,67.55,67.66,67.45,67.54,70178.0,58.4139,58.509,58.3274,58.4052,70178.0
2020-12-31 09:45:00,67.54,67.77,67.52,67.6,56752.0,58.4052,58.6041,58.3879,58.4571,56752.0
2020-12-31 09:50:00,67.59,67.84,67.53,67.73,54938.0,58.4485,58.6646,58.3966,58.5695,54938.0
2020-12-31 09:55:00,67.72,67.87,67.71,67.82,35500.0,58.5609,58.6906,58.5522,58.6473,35500.0
2020-12-31 10:00:00,67.83,67.96,67.75,67.85,33846.0,58.656,58.7684,58.5868,58.6733,33846.0
2020-12-31 10:05:00,67.84,67.93,67.81,67.89,21862.0,58.6646,58.7425,58.6387,58.7079,21862.0
2020-12-31 10:10:00,67.89,67.92,67.83,67.91,32127.0,58.7079,58.7338,58.656,58.7252,32127.0
2020-12-31 10:15:00,67.89,67.95,67.88,67.89,18816.0,58.7079,58.7598,58.6992,58.7079,18816.0
2020-12-31 10:20:00,67.89,67.94,67.88,67.93,14916.0,58.7079,58.7511,58.6992,58.7425,14916.0
2020-12-31 10:25:00,67.93,67.99,67.91,67.97,29334.0,58.7425,58.7944,58.7252,58.7771,29334.0
2020-12-31 10:30:00,67.97,68.01,67.94,67.97,28898.0,58.7771,58.8116,58.7511,58.7771,28898.0
2020-12-31 10:35:00,67.97,68.04,67.93,67.95,42091.0,58.7771,58.8376,58.7425,58.7598,42091.0
2020-12-31 10:40:00,67.94,67.97,67.89,67.9,26058.0,58.7511,58.7771,58.7079,58.7165,26058.0
2020-12-31 10:45:00,67.9,68.01,67.89,67.93,29373.0,58.7165,58.8116,58.7079,58.7425,29373.0
2020-12-31 10:50:00,67.92,67.98,67.88,67.98,24373.0,58.7338,58.7857,58.6992,58.7857,24373.0
2020-12-31 10:55:00,67.98,68.0,67.94,67.99,25891.0,58.7857,58.803,58.7511,58.7944,25891.0
2020-12-31 11:00:00,68.0,68.12,67.98,68.08,45885.0,58.803,58.9068,58.7857,58.8722,45885.0
2020-12-31 11:05:00,68.07,68.07,68.01,68.01,45027.0,58.8635,58.8635,58.8116,58.8116,45027.0
2020-12-31 11:10:00,68.0,68.04,67.98,68.03,24706.0,58.803,58.8376,58.7857,58.8289,24706.0
2020-12-31 11:15:00,68.04,68.09,68.0,68.07,29508.0,58.8376,58.8808,58.803,58.8635,29508.0
2020-12-31 11:20:00,68.07,68.07,67.98,68.03,41907.0,58.8635,58.8635,58.7857,58.8289,41907.0
2020-12-31 11:25:00,68.02,68.12,68.02,68.11,23250.0,58.8203,58.9068,58.8203,58.8981,23250.0
2020-12-31 11:30:00,68.11,68.17,68.09,68.17,30619.0,58.8981,58.95,58.8808,58.95,30619.0
2020-12-31 11:35:00,68.15,68.2,68.14,68.19,44648.0,58.9327,58.9759,58.9241,58.9673,44648.0
2020-12-31 11:40:00,68.18,68.29,68.18,68.22,51544.0,58.9587,59.0538,58.9587,58.9932,51544.0
2020-12-31 11:45:00,68.22,68.25,68.15,68.25,47934.0,58.9932,59.0192,58.9327,59.0192,47934.0
2020-12-31 11:50:00,68.24,68.27,68.2,68.22,53290.0,59.0105,59.0365,58.9759,58.9932,53290.0
2020-12-31 11:55:00,68.22,68.32,68.2,68.31,52108.0,58.9932,59.0797,58.9759,59.0711,52108.0
2020-12-31 12:00:00,68.3,68.32,68.21,68.21,21731.0,59.0624,59.0797,58.9846,58.9846,21731.0
2020-12-31 12:05:00,68.21,68.25,68.2,68.24,22800.0,58.9846,59.0192,58.9759,59.0105,22800.0
2020-12-31 12:10:00,68.24,68.25,68.19,68.23,20034.0,59.0105,59.0192,58.9673,59.0019,20034.0
2020-12-31 12:15:00,68.23,68.25,68.21,68.25,20286.0,59.0019,59.0192,58.9846,59.0192,20286.0
2020-12-31 12:20:00,68.25,68.26,68.22,68.25,32087.0,59.0192,59.0278,58.9932,59.0192,32087.0
2020-12-31 12:25:00,68.25,68.3,68.24,68.3,32488.0,59.0192,59.0624,59.0105,59.0624,32488.0
2020-12-31 12:30:00,68.3,68.33,68.26,68.27,21683.0,59.0624,59.0884,59.0278,59.0365,21683.0
2020-12-31 12:35:00,68.27,68.3,68.25,68.3,40281.0,59.0365,59.0624,59.0192,59.0624,40281.0
2020-12-31 12:40:00,68.29,68.3,68.25,68.28,31395.0,59.0538,59.0624,59.0192,59.0451,31395.0
2020-12-31 12:45:00,68.27,68.29,68.22,68.23,19850.0,59.0365,59.0538,58.9932,59.0019,19850.0
2020-12-31 12:50:00,68.21,68.24,68.17,68.24,31870.0,58.9846,59.0105,58.95,59.0105,31870.0
2020-12-31 12:55:00,68.23,68.23,68.18,68.2,22942.0,59.0019,59.0019,58.9587,58.9759,22942.0
2020-12-31 13:00:00,68.2,68.23,68.19,68.23,14579.0,58.9759,59.0019,58.9673,59.0019,14579.0
2020-12-31 13:05:00,68.23,68.24,68.17,68.19,36914.0,59.0019,59.0105,58.95,58.9673,36914.0
2020-12-31 13:10:00,68.2,68.21,68.17,68.18,17842.0,58.9759,58.9846,58.95,58.9587,17842.0
2020-12-31 13:15:00,68.19,68.21,68.16,68.2,14834.0,58.9673,58.9846,58.9414,58.9759,14834.0
2020-12-31 13:20:00,68.21,68.24,68.19,68.2,17233.0,58.9846,59.0105,58.9673,58.9759,17233.0
2020-12-31 13:25:00,68.2,68.26,68.19,68.22,19184.0,58.9759,59.0278,58.9673,58.9932,19184.0
2020-12-31 13:30:00,68.21,68.22,68.17,68.17,18735.0,58.9846,58.9932,58.95,58.95,18735.0
2020-12-31 13:35:00,68.17,68.17,68.1,68.1,20810.0,58.95,58.95,58.8895,58.8895,20810.0
2020-12-31 13:40:00,68.11,68.11,68.0,68.05,35283.0,58.8981,58.8981,58.803,58.8462,35283.0
2020-12-31 13:45:00,68.06,68.08,68.04,68.07,12780.0,58.8549,58.8722,58.8376,58.8635,12780.0
2020-12-31 13:50:00,68.06,68.06,68.03,68.05,19938.0,58.8549,58.8549,58.8289,58.8462,19938.0
2020-12-31 13:55:00,68.05,68.09,68.0,68.03,40359.0,58.8462,58.8808,58.803,58.8289,40359.0
2020-12-31 14:00:00,68.04,68.06,68.02,68.04,18864.0,58.8376,58.8549,58.8203,58.8376,18864.0
2020-12-31 14:05:00,68.04,68.06,67.97,68.04,48153.0,58.8376,58.8549,58.7771,58.8376,48153.0
2020-12-31 14:10:00,68.04,68.16,68.03,68.16,28419.0,58.8376,58.9414,58.8289,58.9414,28419.0
2020-12-31 14:15:00,68.15,68.23,68.14,68.16,36053.0,58.9327,59.0019,58.9241,58.9414,36053.0
2020-12-31 14:20:00,68.16,68.18,68.12,68.17,30369.0,58.9414,58.9587,58.9068,58.95,30369.0
2020-12-31 14:25:00,68.17,68.21,68.16,68.2,32675.0,58.95,58.9846,58.9414,58.9759,32675.0
2020-12-31 14:30:00,68.2,68.27,68.2,68.24,67706.0,58.9759,59.0365,58.9759,59.0105,67706.0
2020-12-31 14:35:00,68.24,68.29,68.22,68.29,36774.0,59.0105,59.0538,58.9932,59.0538,36774.0
2020-12-31 14:40:00,68.28,68.29,68.25,68.26,24947.0,59.0451,59.0538,59.0192,59.0278,24947.0
2020-12-31 14:45:00,68.26,68.26,68.18,68.22,25829.0,59.0278,59.0278,58.9587,58.9932,25829.0
2020-12-31 14:50:00,68.22,68.25,68.22,68.25,28219.0,58.9932,59.0192,58.9932,59.0192,28219.0
2020-12-31 14:55:00,68.25,68.27,68.18,68.23,40984.0,59.0192,59.0365,58.9587,59.0019,40984.0
2020-12-31 15:00:00,68.22,68.29,68.21,68.27,41224.0,58.9932,59.0538,58.9846,59.0365,41224.0
2020-12-31 15:05:00,68.27,68.38,68.27,68.38,35017.0,59.0365,59.1316,59.0365,59.1316,35017.0
2020-12-31 15:10:00,68.37,68.48,68.36,68.45,50677.0,59.123,59.2181,59.1143,59.1921,50677.0
2020-12-31 15:15:00,68.45,68.53,68.45,68.52,33628.0,59.1921,59.2613,59.1921,59.2527,33628.0
2020-12-31 15:20:00,68.51,68.52,68.43,68.48,52812.0,59.244,59.2527,59.1748,59.2181,52812.0
2020-12-31 15:25:00,68.48,68.5,68.43,68.46,32999.0,59.2181,59.2354,59.1748,59.2008,32999.0
2020-12-31 15:30:00,68.46,68.48,68.42,68.48,43039.0,59.2008,59.2181,59.1662,59.2181,43039.0
2020-12-31 15:35:00,68.49,68.57,68.48,68.5,51783.0,59.2267,59.2959,59.2181,59.2354,51783.0
2020-12-31 15:40:00,68.5,68.5,68.41,68.49,91254.0,59.2354,59.2354,59.1575,59.2267,91254.0
2020-12-31 15:45:00,68.48,68.51,68.43,68.44,92667.0,59.2181,59.244,59.1748,59.1835,92667.0
2020-12-31 15:50:00,68.44,68.68,68.43,68.59,167183.0,59.1835,59.391,59.1748,59.3132,167183.0
2020-12-31 15:55:00,68.6,68.74,68.52,68.52,446732.0,59.3218,59.4429,59.2527,59.2527,446732.0
2021-01-04 09:30:00,69.28,69.93,68.94,69.84,621005.0,59.9099,60.472,59.6159,60.3941,621005.0
2021-01-04 09:35:00,69.84,69.9,69.26,69.65,376395.0,60.3941,60.446,59.8926,60.2298,376395.0
2021-01-04 09:40:00,69.64,69.67,69.41,69.65,246810.0,60.2212,60.2471,60.0223,60.2298,246810.0
2021-01-04 09:45:00,69.69,69.84,69.5,69.55,301722.0,60.2644,60.3941,60.1001,60.1434,301722.0
2021-01-04 09:50:00,69.54,69.71,69.39,69.7,165271.0,60.1347,60.2817,60.005,60.2731,165271.0
2021-01-04 09:55:00,69.7,69.8,69.62,69.68,139764.0,60.2731,60.3595,60.2039,60.2558,139764.0
2021-01-04 10:00:00,69.69,69.74,69.39,69.5,163028.0,60.2644,60.3077,60.005,60.1001,163028.0
2021-01-04 10:05:00,69.49,69.52,69.28,69.38,155501.0,60.0915,60.1174,59.9099,59.9964,155501.0
2021-01-04 10:10:00,69.38,69.41,69.21,69.23,100069.0,59.9964,60.0223,59.8493,59.8666,100069.0
2021-01-04 10:15:00,69.22,69.41,69.2,69.24,113693.0,59.858,60.0223,59.8407,59.8753,113693.0
2021-01-04 10:20:00,69.24,69.35,69.2,69.3,93459.0,59.8753,59.9704,59.8407,59.9272,93459.0
2021-01-04 10:25:00,69.28,69.3,69.2,69.27,132107.0,59.9099,59.9272,59.8407,59.9012,132107.0
2021-01-04 10:30:00,69.25,69.26,69.08,69.11,145104.0,59.8839,59.8926,59.7369,59.7629,145104.0
2021-01-04 10:35:00,69.1,69.11,68.76,68.76,175404.0,59.7542,59.7629,59.4602,59.4602,175404.0
2021-01-04 10:40:00,68.76,68.9,68.72,68.87,129768.0,59.4602,59.5813,59.4256,59.5553,129768.0
2021-01-04 10:45:00,68.86,69.0,68.75,68.98,149546.0,59.5467,59.6677,59.4516,59.6505,149546.0
2021-01-04 10:50:00,68.98,69.05,68.65,68.67,175237.0,59.6505,59.711,59.3651,59.3824,175237.0
2021-01-04 10:55:00,68.68,68.73,68.59,68.72,140971.0,59.391,59.4343,59.3132,59.4256,140971.0
2021-01-04 11:00:00,68.71,68.79,68.35,68.44,220026.0,59.417,59.4862,59.1057,59.1835,220026.0
2021-01-04 11:05:00,68.45,68.51,68.18,68.29,139958.0,59.1921,59.244,58.9587,59.0538,139958.0
2021-01-04 11:10:00,68.28,68.55,68.22,68.55,205972.0,59.0451,59.2786,58.9932,59.2786,205972.0
2021-01-04 11:15:00,68.55,68.72,68.44,68.72,104411.0,59.2786,59.4256,59.1835,59.4256,104411.0
2021-01-04 11:20:00,68.72,68.73,68.55,68.61,119081.0,59.4256,59.4343,59.2786,59.3305,119081.0
2021-01-04 11:25:00,68.62,68.72,68.55,68.58,69891.0,59.3391,59.4256,59.2786,59.3046,69891.0
2021-01-04 11:30:00,68.58,68.68,68.48,68.59,73664.0,59.3046,59.391,59.2181,59.3132,73664.0
2021-01-04 11:35:00,68.59,68.61,68.4,68.56,90508.0,59.3132,59.3305,59.1489,59.2873,90508.0
2021-01-04 11:40:00,68.55,68.6,68.44,68.56,102774.0,59.2786,59.3218,59.1835,59.2873,102774.0
2021-01-04 11:45:00,68.56,68.76,68.54,68.76,83717.0,59.2873,59.4602,59.27,59.4602,83717.0
2021-01-04 11:50:00,68.76,68.87,68.51,68.51,151165.0,59.4602,59.5553,59.244,59.244,151165.0
2021-01-04 11:55:00,68.5,68.5,68.31,68.36,170701.0,59.2354,59.2354,59.0711,59.1143,170701.0
2021-01-04 12:00:00,68.35,68.41,68.17,68.28,142922.0,59.1057,59.1575,58.95,59.0451,142922.0
2021-01-04 12:05:00,68.29,68.29,68.07,68.17,87914.0,59.0538,59.0538,58.8635,58.95,87914.0
2021-01-04 12:10:00,68.18,68.21,67.87,67.89,127295.0,58.9587,58.9846,58.6906,58.7079,127295.0
2021-01-04 12:15:00,67.87,68.06,67.8,68.02,92615.0,58.6906,58.8549,58.63,58.8203,92615.0
2021-01-04 12:20:00,68.02,68.19,67.96,68.13,72640.0,58.8203,58.9673,58.7684,58.9154,72640.0
2021-01-04 12:25:00,68.12,68.16,68.07,68.11,49480.0,58.9068,58.9414,58.8635,58.8981,49480.0
2021-01-04 12:30:00,68.11,68.14,67.97,68.1,67128.0,58.8981,58.9241,58.7771,58.8895,67128.0
2021-01-04 12:35:00,68.1,68.14,67.85,67.97,103697.0,58.8895,58.9241,58.6733,58.7771,103697.0
2021-01-04 12:40:00,67.96,68.01,67.83,67.9,114219.0,58.7684,58.8116,58.656,58.7165,114219.0
2021-01-04 12:45:00,67.9,67.92,67.83,67.86,66035.0,58.7165,58.7338,58.656,58.6819,66035.0
2021-01-04 12:50:00,67.85,68.01,67.72,68.0,181656.0,58.6733,58.8116,58.5609,58.803,181656.0
2021-01-04 12:55:00,68.0,68.02,67.9,68.0,62885.0,58.803,58.8203,58.7165,58.803,62885.0
2021-01-04 13:00:00,67.99,68.03,67.9,68.01,75821.0,58.7944,58.8289,58.7165,58.8116,75821.0
2021-01-04 13:05:00,68.0,68.11,67.9,68.06,56481.0,58.803,58.8981,58.7165,58.8549,56481.0
2021-01-04 13:10:00,68.06,68.18,68.05,68.11,43782.0,58.8549,58.9587,58.8462,58.8981,43782.0
2021-01-04 13:15:00,68.12,68.26,68.11,68.21,44189.0,58.9068,59.0278,58.8981,58.9846,44189.0
2021-01-04 13:20:00,68.22,68.38,68.21,68.37,51122.0,58.9932,59.1316,58.9846,59.123,51122.0
2021-01-04 13:25:00,68.37,68.43,68.31,68.34,63735.0,59.123,59.1748,59.0711,59.097,63735.0
2021-01-04 13:30:00,68.34,68.35,68.07,68.1,101421.0,59.097,59.1057,58.8635,58.8895,101421.0
2021-01-04 13:35:00,68.11,68.25,68.1,68.2,61037.0,58.8981,59.0192,58.8895,58.9759,61037.0
2021-01-04 13:40:00,68.2,68.33,68.13,68.19,64320.0,58.9759,59.0884,58.9154,58.9673,64320.0
2021-01-04 13:45:00,68.19,68.26,68.17,68.26,88761.0,58.9673,59.0278,58.95,59.0278,88761.0
2021-01-04 13:50:00,68.26,68.41,68.23,68.37,50228.0,59.0278,59.1575,59.0019,59.123,50228.0
2021-01-04 13:55:00,68.37,68.42,68.34,68.39,72646.0,59.123,59.1662,59.097,59.1403,72646.0
2021-01-04 14:00:00,68.38,68.43,68.29,68.43,51730.0,59.1316,59.1748,59.0538,59.1748,51730.0
2021-01-04 14:05:00,68.42,68.43,68.19,68.19,65838.0,59.1662,59.1748,58.9673,58.9673,65838.0
2021-01-04 14:10:00,68.2,68.33,68.14,68.33,63268.0,58.9759,59.0884,58.9241,59.0884,63268.0
2021-01-04 14:15:00,68.31,68.31,68.2,68.27,75723.0,59.0711,59.0711,58.9759,59.0365,75723.0
2021-01-04 14:20:00,68.26,68.39,68.22,68.37,77742.0,59.0278,59.1403,58.9932,59.123,77742.0
2021-01-04 14:25:00,68.36,68.36,68.21,68.25,71653.0,59.1143,59.1143,58.9846,59.0192,71653.0
2021-01-04 14:30:00,68.25,68.25,68.03,68.05,78967.0,59.0192,59.0192,58.8289,58.8462,78967.0
2021-01-04 14:35:00,68.05,68.21,68.01,68.17,80637.0,58.8462,58.9846,58.8116,58.95,80637.0
2021-01-04 14:40:00,68.17,68.35,68.16,68.31,82994.0,58.95,59.1057,58.9414,59.0711,82994.0
2021-01-04 14:45:00,68.31,68.38,68.25,68.26,90635.0,59.0711,59.1316,59.0192,59.0278,90635.0
2021-01-04 14:50:00,68.25,68.33,68.2,68.31,75478.0,59.0192,59.0884,58.9759,59.0711,75478.0
2021-01-04 14:55:00,68.3,68.51,68.3,68.47,113830.0,59.0624,59.244,59.0624,59.2094,113830.0
2021-01-04 15:00:00,68.46,68.5,68.02,68.13,357094.0,59.2008,59.2354,58.8203,58.9154,357094.0
2021-01-04 15:05:00,68.14,68.34,68.14,68.28,65249.0,58.9241,59.097,58.9241,59.0451,65249.0
2021-01-04 15:10:00,68.28,68.4,68.28,68.37,65050.0,59.0451,59.1489,59.0451,59.123,65050.0
2021-01-04 15:15:00,68.37,68.38,68.23,68.27,52517.0,59.123,59.1316,59.0019,59.0365,52517.0
2021-01-04 15:20:00,68.28,68.33,68.23,68.27,90921.0,59.0451,59.0884,59.0019,59.0365,90921.0
2021-01-04 15:25:00,68.26,68.37,68.22,68.34,115441.0,59.0278,59.123,58.9932,59.097,115441.0
2021-01-04 15:30:00,68.34,68.44,68.23,68.39,173570.0,59.097,59.1835,59.0019,59.1403,173570.0
2021-01-04 15:35:00,68.4,68.51,68.33,68.5,106631.0,59.1489,59.244,59.0884,59.2354,106631.0
2021-01-04 15:40:00,68.49,68.59,68.46,68.5,133857.0,59.2267,59.3132,59.2008,59.2354,133857.0
2021-01-04 15:45:00,68.51,68.74,68.47,68.69,144565.0,59.244,59.4429,59.2094,59.3997,144565.0
2021-01-04 15:50:00,68.7,68.74,68.51,68.51,211544.0,59.4083,59.4429,59.244,59.244,211544.0
2021-01-04 15:55:00,68.51,68.53,68.25,68.34,731322.0,59.244,59.2613,59.0192,59.097,731322.0
2021-01-05 09:30:00,68.16,68.8,68.08,68.79,224673.0,58.9414,59.4948,58.8722,59.4862,224673.0
2021-01-05 09:35:00,68.82,69.1,68.71,69.08,149319.0,59.5121,59.7542,59.417,59.7369,149319.0
2021-01-05 09:40:00,69.07,69.38,69.07,69.18,153320.0,59.7283,59.9964,59.7283,59.8234,153320.0
2021-01-05 09:45:00,69.19,69.35,69.08,69.2,104685.0,59.8321,59.9704,59.7369,59.8407,104685.0
2021-01-05 09:50:00,69.2,69.21,68.76,68.83,172484.0,59.8407,59.8493,59.4602,59.5207,172484.0
2021-01-05 09:55:00,68.83,68.96,68.8,68.83,186664.0,59.5207,59.6332,59.4948,59.5207,186664.0
2021-01-05 10:00:00,68.85,69.08,68.81,68.84,225584.0,59.538,59.7369,59.5034,59.5294,225584.0
2021-01-05 10:05:00,68.86,68.89,68.49,68.56,145755.0,59.5467,59.5726,59.2267,59.2873,145755.0
2021-01-05 10:10:00,68.56,68.65,68.49,68.5,79151.0,59.2873,59.3651,59.2267,59.2354,79151.0
2021-01-05 10:15:00,68.52,68.55,68.38,68.41,155722.0,59.2527,59.2786,59.1316,59.1575,155722.0
2021-01-05 10:20:00,68.4,68.59,68.4,68.53,72208.0,59.1489,59.3132,59.1489,59.2613,72208.0
2021-01-05 10:25:00,68.53,68.71,68.48,68.7,59684.0,59.2613,59.417,59.2181,59.4083,59684.0
2021-01-05 10:30:00,68.7,68.71,68.49,68.54,72141.0,59.4083,59.417,59.2267,59.27,72141.0
2021-01-05 10:35:00,68.55,68.67,68.46,68.56,62428.0,59.2786,59.3824,59.2008,59.2873,62428.0
2021-01-05 10:40:00,68.56,68.68,68.43,68.5,70205.0,59.2873,59.391,59.1748,59.2354,70205.0
2021-01-05 10:45:00,68.5,68.73,68.5,68.73,56187.0,59.2354,59.4343,59.2354,59.4343,56187.0
2021-01-05 10:50:00,68.72,69.0,68.72,68.9,80710.0,59.4256,59.6677,59.4256,59.5813,80710.0
2021-01-05 10:55:00,68.9,68.97,68.73,68.75,63902.0,59.5813,59.6418,59.4343,59.4516,63902.0
2021-01-05 11:00:00,68.76,68.8,68.7,68.77,52156.0,59.4602,59.4948,59.4083,59.4689,52156.0
2021-01-05 11:05:00,68.77,68.82,68.65,68.81,110542.0,59.4689,59.5121,59.3651,59.5034,110542.0
2021-01-05 11:10:00,68.8,68.96,68.72,68.81,135216.0,59.4948,59.6332,59.4256,59.5034,135216.0
2021-01-05 11:15:00,68.81,68.9,68.75,68.9,108456.0,59.5034,59.5813,59.4516,59.5813,108456.0
2021-01-05 11:20:00,68.88,68.98,68.86,68.97,95144.0,59.564,59.6505,59.5467,59.6418,95144.0
2021-01-05 11:25:00,68.97,69.04,68.96,68.99,111077.0,59.6418,59.7023,59.6332,59.6591,111077.0
2021-01-05 11:30:00,69.0,69.03,68.93,69.0,70802.0,59.6677,59.6937,59.6072,59.6677,70802.0
2021-01-05 11:35:00,69.0,69.06,68.96,69.06,107938.0,59.6677,59.7196,59.6332,59.7196,107938.0
2021-01-05 11:40:00,69.06,69.15,69.03,69.15,54667.0,59.7196,59.7975,59.6937,59.7975,54667.0
2021-01-05 11:45:00,69.14,69.16,69.07,69.13,44920.0,59.7888,59.8061,59.7283,59.7802,44920.0
2021-01-05 11:50:00,69.14,69.19,69.12,69.14,91477.0,59.7888,59.8321,59.7715,59.7888,91477.0
2021-01-05 11:55:00,69.15,69.2,69.12,69.16,71213.0,59.7975,59.8407,59.7715,59.8061,71213.0
2021-01-05 12:00:00,69.15,69.33,69.14,69.29,90335.0,59.7975,59.9531,59.7888,59.9185,90335.0
2021-01-05 12:05:00,69.31,69.47,69.31,69.45,102233.0,59.9358,60.0742,59.9358,60.0569,102233.0
2021-01-05 12:10:00,69.44,69.47,69.38,69.42,111460.0,60.0482,60.0742,59.9964,60.0309,111460.0
2021-01-05 12:15:00,69.42,69.51,69.39,69.46,104037.0,60.0309,60.1088,60.005,60.0655,104037.0
2021-01-05 12:20:00,69.47,69.47,69.32,69.34,67658.0,60.0742,60.0742,59.9445,59.9618,67658.0
2021-01-05 12:25:00,69.34,69.43,69.33,69.39,46577.0,59.9618,60.0396,59.9531,60.005,46577.0
2021-01-05 12:30:00,69.4,69.59,69.4,69.59,368793.0,60.0136,60.178,60.0136,60.178,368793.0
2021-01-05 12:35:00,69.59,69.74,69.57,69.71,142922.0,60.178,60.3077,60.1607,60.2817,142922.0
2021-01-05 12:40:00,69.72,69.8,69.62,69.66,112969.0,60.2904,60.3595,60.2039,60.2385,112969.0
2021-01-05 12:45:00,69.64,69.74,69.6,69.72,61561.0,60.2212,60.3077,60.1866,60.2904,61561.0
2021-01-05 12:50:00,69.72,69.74,69.65,69.66,63040.0,60.2904,60.3077,60.2298,60.2385,63040.0
2021-01-05 12:55:00,69.66,69.83,69.66,69.77,104399.0,60.2385,60.3855,60.2385,60.3336,104399.0
2021-01-05 13:00:00,69.76,69.78,69.64,69.69,59946.0,60.325,60.3423,60.2212,60.2644,59946.0
2021-01-05 13:05:00,69.69,69.8,69.69,69.77,90226.0,60.2644,60.3595,60.2644,60.3336,90226.0
2021-01-05 13:10:00,69.77,69.85,69.72,69.72,104266.0,60.3336,60.4028,60.2904,60.2904,104266.0
2021-01-05 13:15:00,69.72,69.85,69.69,69.84,101141.0,60.2904,60.4028,60.2644,60.3941,101141.0
2021-01-05 13:20:00,69.84,69.85,69.76,69.81,75773.0,60.3941,60.4028,60.325,60.3682,75773.0
2021-01-05 13:25:00,69.81,69.83,69.78,69.78,52656.0,60.3682,60.3855,60.3423,60.3423,52656.0
2021-01-05 13:30:00,69.77,69.77,69.58,69.59,82416.0,60.3336,60.3336,60.1693,60.178,82416.0
2021-01-05 13:35:00,69.58,69.66,69.57,69.64,61049.0,60.1693,60.2385,60.1607,60.2212,61049.0
2021-01-05 13:40:00,69.63,69.67,69.61,69.64,46669.0,60.2125,60.2471,60.1952,60.2212,46669.0
2021-01-05 13:45:00,69.64,69.73,69.62,69.7,62450.0,60.2212,60.299,60.2039,60.2731,62450.0
2021-01-05 13:50:00,69.7,69.7,69.61,69.64,39483.0,60.2731,60.2731,60.1952,60.2212,39483.0
2021-01-05 13:55:00,69.63,69.75,69.62,69.69,110337.0,60.2125,60.3163,60.2039,60.2644,110337.0
2021-01-05 14:00:00,69.69,69.98,69.68,69.91,168830.0,60.2644,60.5152,60.2558,60.4547,168830.0
2021-01-05 14:05:00,69.91,70.07,69.89,70.03,148486.0,60.4547,60.593,60.4374,60.5584,148486.0
2021-01-05 14:10:00,70.02,70.03,69.93,69.95,60306.0,60.5498,60.5584,60.472,60.4893,60306.0
2021-01-05 14:15:00,69.94,70.08,69.91,69.93,63909.0,60.4806,60.6017,60.4547,60.472,63909.0
2021-01-05 14:20:00,69.94,70.03,69.91,70.02,76327.0,60.4806,60.5584,60.4547,60.5498,76327.0
2021-01-05 14:25:00,70.02,70.04,69.88,69.91,69927.0,60.5498,60.5671,60.4287,60.4547,69927.0
2021-01-05 14:30:00,69.92,69.96,69.84,69.85,62852.0,60.4633,60.4979,60.3941,60.4028,62852.0
2021-01-05 14:35:00,69.86,69.9,69.64,69.66,88514.0,60.4114,60.446,60.2212,60.2385,88514.0
2021-01-05 14:40:00,69.68,69.78,69.64,69.73,65920.0,60.2558,60.3423,60.2212,60.299,65920.0
2021-01-05 14:45:00,69.74,69.83,69.71,69.81,52581.0,60.3077,60.3855,60.2817,60.3682,52581.0
2021-01-05 14:50:00,69.81,69.81,69.65,69.67,56688.0,60.3682,60.3682,60.2298,60.2471,56688.0
2021-01-05 14:55:00,69.67,69.67,69.52,69.52,75219.0,60.2471,60.2471,60.1174,60.1174,75219.0
2021-01-05 15:00:00,69.53,69.68,69.52,69.67,55689.0,60.1261,60.2558,60.1174,60.2471,55689.0
2021-01-05 15:05:00,69.68,69.75,69.65,69.74,68098.0,60.2558,60.3163,60.2298,60.3077,68098.0
2021-01-05 15:10:00,69.74,69.79,69.68,69.69,89734.0,60.3077,60.3509,60.2558,60.2644,89734.0
2021-01-05 15:15:00,69.69,69.72,69.6,69.65,79442.0,60.2644,60.2904,60.1866,60.2298,79442.0
2021-01-05 15:20:00,69.65,69.66,69.52,69.56,74854.0,60.2298,60.2385,60.1174,60.152,74854.0
2021-01-05 15:25:00,69.56,69.65,69.54,69.57,68179.0,60.152,60.2298,60.1347,60.1607,68179.0
2021-01-05 15:30:00,69.57,69.64,69.54,69.6,83151.0,60.1607,60.2212,60.1347,60.1866,83151.0
2021-01-05 15:35:00,69.59,69.71,69.59,69.6,140455.0,60.178,60.2817,60.178,60.1866,140455.0
2021-01-05 15:40:00,69.61,69.71,69.58,69.71,141339.0,60.1952,60.2817,60.1693,60.2817,141339.0
2021-01-05 15:45:00,69.72,69.83,69.65,69.8,157080.0,60.2904,60.3855,60.2298,60.3595,157080.0
2021-01-05 15:50:00,69.8,69.86,69.62,69.64,191466.0,60.3595,60.4114,60.2039,60.2212,191466.0
2021-01-05 15:55:00,69.63,69.64,69.43,69.49,431005.0,60.2125,60.2212,60.0396,60.0915,431005.0
2021-01-06 09:30:00,71.41,71.71,70.56,70.78,498487.0,61.7518,62.0112,61.0168,61.207,498487.0
2021-01-06 09:35:00,70.75,71.52,70.71,71.36,290690.0,61.1811,61.8469,61.1465,61.7086,290690.0
2021-01-06 09:40:00,71.37,71.59,71.12,71.58,178234.0,61.7172,61.9075,61.501,61.8988,178234.0
2021-01-06 09:45:00,71.56,71.81,71.5,71.65,222269.0,61.8815,62.0977,61.8296,61.9593,222269.0
2021-01-06 09:50:00,71.66,71.88,71.36,71.88,202030.0,61.968,62.1582,61.7086,62.1582,202030.0
2021-01-06 09:55:00,71.88,72.03,71.83,71.86,353818.0,62.1582,62.2879,62.115,62.1409,353818.0
2021-01-06 10:00:00,71.86,72.01,71.79,71.99,200542.0,62.1409,62.2706,62.0804,62.2534,200542.0
2021-01-06 10:05:00,71.98,72.24,71.97,72.23,173145.0,62.2447,62.4695,62.2361,62.4609,173145.0
2021-01-06 10:10:00,72.22,72.4,72.14,72.35,249937.0,62.4522,62.6079,62.3831,62.5647,249937.0
2021-01-06 10:15:00,72.35,72.56,72.32,72.53,162338.0,62.5647,62.7463,62.5387,62.7203,162338.0
2021-01-06 10:20:00,72.53,72.73,72.5,72.69,187841.0,62.7203,62.8933,62.6944,62.8587,187841.0
2021-01-06 10:25:00,72.68,72.84,72.45,72.83,246794.0,62.85,62.9884,62.6511,62.9797,246794.0
2021-01-06 10:30:00,72.84,73.23,72.79,73.22,357753.0,62.9884,63.3256,62.9452,63.317,357753.0
2021-01-06 10:35:00,73.2,73.35,73.08,73.31,221870.0,63.2997,63.4294,63.1959,63.3948,221870.0
2021-01-06 10:40:00,73.33,73.37,73.14,73.2,163613.0,63.4121,63.4467,63.2478,63.2997,163613.0
2021-01-06 10:45:00,73.19,73.48,73.13,73.48,233174.0,63.2911,63.5418,63.2392,63.5418,233174.0
2021-01-06 10:50:00,73.47,73.94,73.46,73.87,366117.0,63.5332,63.9396,63.5245,63.8791,366117.0
2021-01-06 10:55:00,73.87,73.88,73.64,73.82,196909.0,63.8791,63.8877,63.6802,63.8358,196909.0
2021-01-06 11:00:00,73.84,74.02,73.77,73.98,214142.0,63.8531,64.0088,63.7926,63.9742,214142.0
2021-01-06 11:05:00,73.98,74.09,73.91,73.98,116095.0,63.9742,64.0693,63.9137,63.9742,116095.0
2021-01-06 11:10:00,73.98,73.99,73.81,73.92,124515.0,63.9742,63.9829,63.8272,63.9223,124515.0
2021-01-06 11:15:00,73.93,73.98,73.71,73.79,123002.0,63.931,63.9742,63.7407,63.8099,123002.0
2021-01-06 11:20:00,73.81,74.03,73.78,73.99,128108.0,63.8272,64.0174,63.8013,63.9829,128108.0
2021-01-06 11:25:00,74.0,74.13,73.98,74.08,88688.0,63.9915,64.1039,63.9742,64.0607,88688.0
2021-01-06 11:30:00,74.07,74.25,74.01,74.21,149034.0,64.052,64.2077,64.0001,64.1731,149034.0
2021-01-06 11:35:00,74.22,74.25,73.99,73.99,165158.0,64.1817,64.2077,63.9829,63.9829,165158.0
2021-01-06 11:40:00,73.98,74.13,73.92,74.0,103717.0,63.9742,64.1039,63.9223,63.9915,103717.0
2021-01-06 11:45:00,74.0,74.18,73.95,74.17,92457.0,63.9915,64.1472,63.9483,64.1385,92457.0
2021-01-06 11:50:00,74.16,74.25,74.09,74.24,108861.0,64.1299,64.2077,64.0693,64.199,108861.0
2021-01-06 11:55:00,74.24,74.34,74.04,74.05,168309.0,64.199,64.2855,64.0261,64.0347,168309.0
2021-01-06 12:00:00,74.06,74.26,74.01,74.01,152859.0,64.0434,64.2163,64.0001,64.0001,152859.0
2021-01-06 12:05:00,74.01,74.06,73.88,74.02,123565.0,64.0001,64.0434,63.8877,64.0088,123565.0
2021-01-06 12:10:00,74.02,74.18,74.01,74.13,147859.0,64.0088,64.1472,64.0001,64.1039,147859.0
2021-01-06 12:15:00,74.13,74.27,74.11,74.25,94482.0,64.1039,64.225,64.0866,64.2077,94482.0
2021-01-06 12:20:00,74.26,74.33,74.13,74.22,95596.0,64.2163,64.2769,64.1039,64.1817,95596.0
2021-01-06 12:25:00,74.21,74.5,74.21,74.47,112300.0,64.1731,64.4239,64.1731,64.3979,112300.0
2021-01-06 12:30:00,74.49,74.68,74.47,74.63,119678.0,64.4152,64.5795,64.3979,64.5363,119678.0
2021-01-06 12:35:00,74.65,74.85,74.63,74.81,106039.0,64.5536,64.7265,64.5363,64.6919,106039.0
2021-01-06 12:40:00,74.81,74.88,74.7,74.84,117717.0,64.6919,64.7525,64.5968,64.7179,117717.0
2021-01-06 12:45:00,74.84,74.86,74.63,74.69,95425.0,64.7179,64.7352,64.5363,64.5882,95425.0
2021-01-06 12:50:00,74.7,74.8,74.69,74.77,102730.0,64.5968,64.6833,64.5882,64.6574,102730.0
2021-01-06 12:55:00,74.76,74.81,74.61,74.65,92778.0,64.6487,64.6919,64.519,64.5536,92778.0
2021-01-06 13:00:00,74.66,74.78,74.55,74.74,148503.0,64.5622,64.666,64.4671,64.6314,148503.0
2021-01-06 13:05:00,74.73,74.76,74.52,74.58,79156.0,64.6228,64.6487,64.4412,64.4931,79156.0
2021-01-06 13:10:00,74.58,74.61,74.4,74.42,143338.0,64.4931,64.519,64.3374,64.3547,143338.0
2021-01-06 13:15:00,74.42,74.54,74.33,74.45,184515.0,64.3547,64.4585,64.2769,64.3806,184515.0
2021-01-06 13:20:00,74.44,74.5,74.38,74.47,133655.0,64.372,64.4239,64.3201,64.3979,133655.0
2021-01-06 13:25:00,74.48,74.51,74.41,74.47,97493.0,64.4066,64.4325,64.346,64.3979,97493.0
2021-01-06 13:30:00,74.48,74.62,74.47,74.51,89886.0,64.4066,64.5276,64.3979,64.4325,89886.0
2021-01-06 13:35:00,74.5,74.52,74.26,74.28,99099.0,64.4239,64.4412,64.2163,64.2336,99099.0
2021-01-06 13:40:00,74.29,74.42,74.26,74.37,105496.0,64.2423,64.3547,64.2163,64.3115,105496.0
2021-01-06 13:45:00,74.38,74.58,74.38,74.56,64785.0,64.3201,64.4931,64.3201,64.4758,64785.0
2021-01-06 13:50:00,74.57,74.65,74.5,74.53,84204.0,64.4844,64.5536,64.4239,64.4498,84204.0
2021-01-06 13:55:00,74.53,74.61,74.38,74.47,71358.0,64.4498,64.519,64.3201,64.3979,71358.0
2021-01-06 14:00:00,74.47,74.64,74.45,74.59,85906.0,64.3979,64.5449,64.3806,64.5017,85906.0
2021-01-06 14:05:00,74.59,74.61,74.48,74.53,116287.0,64.5017,64.519,64.4066,64.4498,116287.0
2021-01-06 14:10:00,74.53,74.56,74.37,74.38,72915.0,64.4498,64.4758,64.3115,64.3201,72915.0
2021-01-06 14:15:00,74.38,74.41,74.07,74.22,203435.0,64.3201,64.346,64.052,64.1817,203435.0
2021-01-06 14:20:00,74.22,74.46,74.21,74.23,126727.0,64.1817,64.3893,64.1731,64.1904,126727.0
2021-01-06 14:25:00,74.23,74.23,73.89,73.96,213050.0,64.1904,64.1904,63.8964,63.9569,213050.0
2021-01-06 14:30:00,73.94,74.15,73.92,74.03,138106.0,63.9396,64.1212,63.9223,64.0174,138106.0
2021-01-06 14:35:00,74.03,74.12,73.71,73.75,151050.0,64.0174,64.0953,63.7407,63.7753,151050.0
2021-01-06 14:40:00,73.73,73.88,73.63,73.74,196365.0,63.758,63.8877,63.6715,63.7667,196365.0
2021-01-06 14:45:00,73.73,73.81,73.55,73.61,171077.0,63.758,63.8272,63.6024,63.6542,171077.0
2021-01-06 14:50:00,73.62,73.69,73.41,73.59,145019.0,63.6629,63.7234,63.4813,63.637,145019.0
2021-01-06 14:55:00,73.58,74.07,73.57,74.02,135567.0,63.6283,64.052,63.6197,64.0088,135567.0
2021-01-06 15:00:00,73.99,74.01,73.68,73.75,104071.0,63.9829,64.0001,63.7148,63.7753,104071.0
2021-01-06 15:05:00,73.76,73.99,73.69,73.84,113611.0,63.784,63.9829,63.7234,63.8531,113611.0
2021-01-06 15:10:00,73.86,74.13,73.83,74.02,139674.0,63.8704,64.1039,63.8445,64.0088,139674.0
2021-01-06 15:15:00,74.02,74.08,73.92,74.07,97409.0,64.0088,64.0607,63.9223,64.052,97409.0
2021-01-06 15:20:00,74.06,74.2,73.7,73.71,208185.0,64.0434,64.1644,63.7321,63.7407,208185.0
2021-01-06 15:25:00,73.71,74.13,73.69,73.96,204730.0,63.7407,64.1039,63.7234,63.9569,204730.0
2021-01-06 15:30:00,73.97,74.08,73.84,74.02,113952.0,63.9656,64.0607,63.8531,64.0088,113952.0
2021-01-06 15:35:00,74.02,74.03,73.76,73.78,153709.0,64.0088,64.0174,63.784,63.8013,153709.0
2021-01-06 15:40:00,73.78,73.9,73.5,73.82,190266.0,63.8013,63.905,63.5591,63.8358,190266.0
2021-01-06 15:45:00,73.82,73.86,73.57,73.73,338609.0,63.8358,63.8704,63.6197,63.758,338609.0
2021-01-06 15:50:00,73.69,73.75,73.49,73.67,339541.0,63.7234,63.7753,63.5505,63.7061,339541.0
2021-01-06 15:55:00,73.65,73.78,73.5,73.69,715310.0,63.6888,63.8013,63.5591,63.7234,715310.0
2021-01-07 09:30:00,74.8,75.55,74.8,75.42,654517.0,64.6833,65.3319,64.6833,65.2194,654517.0
2021-01-07 09:35:00,75.42,75.7,75.3,75.53,262431.0,65.2194,65.4616,65.1157,65.3146,262431.0
2021-01-07 09:40:00,75.51,75.59,75.27,75.43,195329.0,65.2973,65.3665,65.0897,65.2281,195329.0
2021-01-07 09:45:00,75.42,75.85,75.39,75.7,181733.0,65.2194,65.5913,65.1935,65.4616,181733.0
2021-01-07 09:50:00,75.69,75.79,75.43,75.55,174973.0,65.4529,65.5394,65.2281,65.3319,174973.0
2021-01-07 09:55:00,75.53,76.06,75.53,75.99,169474.0,65.3146,65.7729,65.3146,65.7124,169474.0
2021-01-07 10:00:00,76.0,76.36,75.95,76.35,174247.0,65.721,66.0323,65.6778,66.0237,174247.0
2021-01-07 10:05:00,76.34,76.45,76.16,76.26,257048.0,66.015,66.1101,65.8594,65.9458,257048.0
2021-01-07 10:10:00,76.28,76.35,76.01,76.05,182342.0,65.9631,66.0237,65.7296,65.7642,182342.0
2021-01-07 10:15:00,76.06,76.22,75.95,76.15,104343.0,65.7729,65.9112,65.6778,65.8507,104343.0
2021-01-07 10:20:00,76.14,76.34,76.13,76.32,116734.0,65.8421,66.015,65.8334,65.9977,116734.0
2021-01-07 10:25:00,76.31,76.36,76.22,76.26,109828.0,65.9891,66.0323,65.9112,65.9458,109828.0
2021-01-07 10:30:00,76.25,76.27,76.12,76.18,95033.0,65.9372,65.9545,65.8248,65.8767,95033.0
2021-01-07 10:35:00,76.17,76.37,76.05,76.22,115295.0,65.868,66.041,65.7642,65.9112,115295.0
2021-01-07 10:40:00,76.21,76.21,75.97,76.16,155061.0,65.9026,65.9026,65.6951,65.8594,155061.0
2021-01-07 10:45:00,76.16,76.26,76.08,76.09,127790.0,65.8594,65.9458,65.7902,65.7988,127790.0
2021-01-07 10:50:00,76.09,76.11,75.91,75.95,146947.0,65.7988,65.8161,65.6432,65.6778,146947.0
2021-01-07 10:55:00,75.96,75.98,75.86,75.89,80022.0,65.6864,65.7037,65.5999,65.6259,80022.0
2021-01-07 11:00:00,75.9,76.15,75.88,76.15,137127.0,65.6345,65.8507,65.6172,65.8507,137127.0
2021-01-07 11:05:00,76.17,76.25,76.02,76.15,139652.0,65.868,65.9372,65.7383,65.8507,139652.0
2021-01-07 11:10:00,76.14,76.14,75.91,76.11,172740.0,65.8421,65.8421,65.6432,65.8161,172740.0
2021-01-07 11:15:00,76.1,76.1,75.99,76.1,72536.0,65.8075,65.8075,65.7124,65.8075,72536.0
2021-01-07 11:20:00,76.09,76.5,76.08,76.45,152565.0,65.7988,66.1534,65.7902,66.1101,152565.0
2021-01-07 11:25:00,76.45,76.51,76.2,76.22,171492.0,66.1101,66.162,65.8939,65.9112,171492.0
2021-01-07 11:30:00,76.23,76.46,76.06,76.06,128414.0,65.9199,66.1188,65.7729,65.7729,128414.0
2021-01-07 11:35:00,76.06,76.12,76.0,76.02,104741.0,65.7729,65.8248,65.721,65.7383,104741.0
2021-01-07 11:40:00,76.03,76.2,76.0,76.2,111642.0,65.7469,65.8939,65.721,65.8939,111642.0
2021-01-07 11:45:00,76.19,76.28,76.0,76.0,85130.0,65.8853,65.9631,65.721,65.721,85130.0
2021-01-07 11:50:00,76.0,76.08,75.94,76.08,74001.0,65.721,65.7902,65.6691,65.7902,74001.0
2021-01-07 11:55:00,76.08,76.24,76.08,76.22,81372.0,65.7902,65.9285,65.7902,65.9112,81372.0
2021-01-07 12:00:00,76.22,76.35,76.18,76.3,79935.0,65.9112,66.0237,65.8767,65.9804,79935.0
2021-01-07 12:05:00,76.3,76.41,76.28,76.35,101206.0,65.9804,66.0755,65.9631,66.0237,101206.0
2021-01-07 12:10:00,76.35,76.39,76.3,76.35,86555.0,66.0237,66.0583,65.9804,66.0237,86555.0
2021-01-07 12:15:00,76.35,76.44,76.18,76.19,149761.0,66.0237,66.1015,65.8767,65.8853,149761.0
2021-01-07 12:20:00,76.19,76.32,76.12,76.24,72699.0,65.8853,65.9977,65.8248,65.9285,72699.0
2021-01-07 12:25:00,76.24,76.29,76.0,76.07,104975.0,65.9285,65.9718,65.721,65.7815,104975.0
2021-01-07 12:30:00,76.07,76.08,75.91,75.94,92412.0,65.7815,65.7902,65.6432,65.6691,92412.0
2021-01-07 12:35:00,75.94,75.96,75.83,75.91,65020.0,65.6691,65.6864,65.574,65.6432,65020.0
2021-01-07 12:40:00,75.91,75.96,75.72,75.73,118302.0,65.6432,65.6864,65.4789,65.4875,118302.0
2021-01-07 12:45:00,75.73,75.8,75.51,75.66,183683.0,65.4875,65.548,65.2973,65.427,183683.0
2021-01-07 12:50:00,75.65,75.82,75.62,75.78,99710.0,65.4183,65.5653,65.3924,65.5308,99710.0
2021-01-07 12:55:00,75.78,75.86,75.74,75.84,66599.0,65.5308,65.5999,65.4962,65.5826,66599.0
2021-01-07 13:00:00,75.84,75.92,75.79,75.83,95042.0,65.5826,65.6518,65.5394,65.574,95042.0
2021-01-07 13:05:00,75.82,75.82,75.67,75.76,117576.0,65.5653,65.5653,65.4356,65.5135,117576.0
2021-01-07 13:10:00,75.75,75.85,75.66,75.72,75090.0,65.5048,65.5913,65.427,65.4789,75090.0
2021-01-07 13:15:00,75.72,75.8,75.67,75.67,76482.0,65.4789,65.548,65.4356,65.4356,76482.0
2021-01-07 13:20:00,75.67,75.68,75.43,75.47,78025.0,65.4356,65.4443,65.2281,65.2627,78025.0
2021-01-07 13:25:00,75.46,75.47,75.29,75.32,65842.0,65.254,65.2627,65.107,65.133,65842.0
2021-01-07 13:30:00,75.33,75.42,75.26,75.31,85512.0,65.1416,65.2194,65.0811,65.1243,85512.0
2021-01-07 13:35:00,75.31,75.36,75.27,75.33,77859.0,65.1243,65.1676,65.0897,65.1416,77859.0
2021-01-07 13:40:00,75.32,75.43,75.27,75.31,88106.0,65.133,65.2281,65.0897,65.1243,88106.0
2021-01-07 13:45:00,75.31,75.34,75.2,75.22,65078.0,65.1243,65.1503,65.0292,65.0465,65078.0
2021-01-07 13:50:00,75.22,75.37,75.21,75.26,55701.0,65.0465,65.1762,65.0378,65.0811,55701.0
2021-01-07 13:55:00,75.26,75.35,75.21,75.33,52208.0,65.0811,65.1589,65.0378,65.1416,52208.0
2021-01-07 14:00:00,75.34,75.37,75.17,75.28,64917.0,65.1503,65.1762,65.0033,65.0984,64917.0
2021-01-07 14:05:00,75.28,75.31,75.21,75.27,76384.0,65.0984,65.1243,65.0378,65.0897,76384.0
2021-01-07 14:10:00,75.27,75.38,75.22,75.31,70837.0,65.0897,65.1849,65.0465,65.1243,70837.0
2021-01-07 14:15:00,75.3,75.4,75.27,75.4,89265.0,65.1157,65.2021,65.0897,65.2021,89265.0
2021-01-07 14:20:00,75.41,75.55,75.4,75.5,63653.0,65.2108,65.3319,65.2021,65.2886,63653.0
2021-01-07 14:25:00,75.5,75.53,75.41,75.42,73251.0,65.2886,65.3146,65.2108,65.2194,73251.0
2021-01-07 14:30:00,75.43,75.46,75.35,75.37,59830.0,65.2281,65.254,65.1589,65.1762,59830.0
2021-01-07 14:35:00,75.36,75.41,75.33,75.38,66573.0,65.1676,65.2108,65.1416,65.1849,66573.0
2021-01-07 14:40:00,75.39,75.39,75.31,75.34,85615.0,65.1935,65.1935,65.1243,65.1503,85615.0
2021-01-07 14:45:00,75.34,75.37,75.19,75.3,104841.0,65.1503,65.1762,65.0206,65.1157,104841.0
2021-01-07 14:50:00,75.3,75.41,75.27,75.41,40179.0,65.1157,65.2108,65.0897,65.2108,40179.0
2021-01-07 14:55:00,75.41,75.44,75.32,75.4,71561.0,65.2108,65.2367,65.133,65.2021,71561.0
2021-01-07 15:00:00,75.38,75.43,75.32,75.36,81023.0,65.1849,65.2281,65.133,65.1676,81023.0
2021-01-07 15:05:00,75.35,75.35,75.26,75.31,118018.0,65.1589,65.1589,65.0811,65.1243,118018.0
2021-01-07 15:10:00,75.31,75.36,75.2,75.25,103100.0,65.1243,65.1676,65.0292,65.0724,103100.0
2021-01-07 15:15:00,75.26,75.3,75.15,75.19,118659.0,65.0811,65.1157,64.986,65.0206,118659.0
2021-01-07 15:20:00,75.19,75.36,75.17,75.32,75316.0,65.0206,65.1676,65.0033,65.133,75316.0
2021-01-07 15:25:00,75.31,75.33,75.17,75.2,94689.0,65.1243,65.1416,65.0033,65.0292,94689.0
2021-01-07 15:30:00,75.2,75.25,75.02,75.06,123219.0,65.0292,65.0724,64.8735,64.9081,123219.0
2021-01-07 15:35:00,75.06,75.28,75.03,75.26,105021.0,64.9081,65.0984,64.8822,65.0811,105021.0
2021-01-07 15:40:00,75.25,75.3,75.18,75.3,138892.0,65.0724,65.1157,65.0119,65.1157,138892.0
2021-01-07 15:45:00,75.3,75.37,75.24,75.31,151649.0,65.1157,65.1762,65.0638,65.1243,151649.0
2021-01-07 15:50:00,75.32,75.33,75.11,75.17,290818.0,65.133,65.1416,64.9514,65.0033,290818.0
2021-01-07 15:55:00,75.17,75.18,74.91,74.94,635579.0,65.0033,65.0119,64.7784,64.8044,635579.0
2021-01-08 09:30:00,74.47,75.07,74.14,74.26,431847.0,64.3979,64.9168,64.1126,64.2163,431847.0
2021-01-08 09:35:00,74.26,74.46,74.14,74.25,444564.0,64.2163,64.3893,64.1126,64.2077,444564.0
2021-01-08 09:40:00,74.26,74.52,74.24,74.39,148507.0,64.2163,64.4412,64.199,64.3288,148507.0
2021-01-08 09:45:00,74.38,74.51,74.24,74.34,215323.0,64.3201,64.4325,64.199,64.2855,215323.0
2021-01-08 09:50:00,74.35,74.41,74.12,74.41,182310.0,64.2942,64.346,64.0953,64.346,182310.0
2021-01-08 09:55:00,74.4,74.46,74.25,74.26,181657.0,64.3374,64.3893,64.2077,64.2163,181657.0
2021-01-08 10:00:00,74.26,74.33,74.1,74.33,186860.0,64.2163,64.2769,64.078,64.2769,186860.0
2021-01-08 10:05:00,74.33,74.43,74.25,74.26,120340.0,64.2769,64.3633,64.2077,64.2163,120340.0
2021-01-08 10:10:00,74.26,74.27,74.09,74.09,162790.0,64.2163,64.225,64.0693,64.0693,162790.0
2021-01-08 10:15:00,74.1,74.37,74.07,74.24,104587.0,64.078,64.3115,64.052,64.199,104587.0
2021-01-08 10:20:00,74.23,74.24,74.1,74.14,128630.0,64.1904,64.199,64.078,64.1126,128630.0
2021-01-08 10:25:00,74.13,74.16,73.85,73.89,208145.0,64.1039,64.1299,63.8618,63.8964,208145.0
2021-01-08 10:30:00,73.88,74.09,73.88,73.94,183700.0,63.8877,64.0693,63.8877,63.9396,183700.0
2021-01-08 10:35:00,73.92,74.26,73.88,74.22,120381.0,63.9223,64.2163,63.8877,64.1817,120381.0
2021-01-08 10:40:00,74.25,74.49,74.18,74.48,131219.0,64.2077,64.4152,64.1472,64.4066,131219.0
2021-01-08 10:45:00,74.48,74.52,74.42,74.45,141049.0,64.4066,64.4412,64.3547,64.3806,141049.0
2021-01-08 10:50:00,74.44,74.5,74.38,74.45,58705.0,64.372,64.4239,64.3201,64.3806,58705.0
2021-01-08 10:55:00,74.46,74.51,74.41,74.5,57228.0,64.3893,64.4325,64.346,64.4239,57228.0
2021-01-08 11:00:00,74.51,74.57,74.48,74.49,64403.0,64.4325,64.4844,64.4066,64.4152,64403.0
2021-01-08 11:05:00,74.5,74.5,74.33,74.36,56312.0,64.4239,64.4239,64.2769,64.3028,56312.0
2021-01-08 11:10:00,74.38,74.5,74.36,74.45,54383.0,64.3201,64.4239,64.3028,64.3806,54383.0
2021-01-08 11:15:00,74.45,74.5,74.33,74.48,86862.0,64.3806,64.4239,64.2769,64.4066,86862.0
2021-01-08 11:20:00,74.48,74.59,74.47,74.52,57420.0,64.4066,64.5017,64.3979,64.4412,57420.0
2021-01-08 11:25:00,74.53,74.59,74.47,74.56,53162.0,64.4498,64.5017,64.3979,64.4758,53162.0
2021-01-08 11:30:00,74.56,74.57,74.35,74.37,60487.0,64.4758,64.4844,64.2942,64.3115,60487.0
2021-01-08 11:35:00,74.37,74.47,74.34,74.45,46184.0,64.3115,64.3979,64.2855,64.3806,46184.0
2021-01-08 11:40:00,74.45,74.59,74.43,74.58,64069.0,64.3806,64.5017,64.3633,64.4931,64069.0
2021-01-08 11:45:00,74.58,74.71,74.58,74.7,39333.0,64.4931,64.6055,64.4931,64.5968,39333.0
2021-01-08 11:50:00,74.7,74.7,74.62,74.67,44801.0,64.5968,64.5968,64.5276,64.5709,44801.0
2021-01-08 11:55:00,74.69,74.75,74.63,74.72,45188.0,64.5882,64.6401,64.5363,64.6141,45188.0
2021-01-08 12:00:00,74.72,74.85,74.66,74.7,85950.0,64.6141,64.7265,64.5622,64.5968,85950.0
2021-01-08 12:05:00,74.7,74.89,74.7,74.87,77465.0,64.5968,64.7611,64.5968,64.7438,77465.0
2021-01-08 12:10:00,74.87,74.99,74.85,74.97,100991.0,64.7438,64.8476,64.7265,64.8303,100991.0
2021-01-08 12:15:00,74.98,75.02,74.93,74.96,131942.0,64.839,64.8735,64.7957,64.8217,131942.0
2021-01-08 12:20:00,74.95,75.0,74.93,75.0,108359.0,64.813,64.8562,64.7957,64.8562,108359.0
2021-01-08 12:25:00,75.0,75.2,74.98,75.2,98966.0,64.8562,65.0292,64.839,65.0292,98966.0
2021-01-08 12:30:00,75.2,75.28,74.97,75.08,172510.0,65.0292,65.0984,64.8303,64.9254,172510.0
2021-01-08 12:35:00,75.08,75.1,74.97,75.03,87004.0,64.9254,64.9427,64.8303,64.8822,87004.0
2021-01-08 12:40:00,75.04,75.14,75.03,75.14,67688.0,64.8908,64.9773,64.8822,64.9773,67688.0
2021-01-08 12:45:00,75.14,75.15,74.92,75.02,185766.0,64.9773,64.986,64.7871,64.8735,185766.0
2021-01-08 12:50:00,75.03,75.14,75.01,75.01,62461.0,64.8822,64.9773,64.8649,64.8649,62461.0
2021-01-08 12:55:00,75.01,75.05,74.96,75.02,53411.0,64.8649,64.8995,64.8217,64.8735,53411.0
2021-01-08 13:00:00,75.02,75.03,74.91,74.93,73709.0,64.8735,64.8822,64.7784,64.7957,73709.0
2021-01-08 13:05:00,74.94,75.02,74.94,74.98,48676.0,64.8044,64.8735,64.8044,64.839,48676.0
2021-01-08 13:10:00,74.99,75.03,74.77,74.78,67593.0,64.8476,64.8822,64.6574,64.666,67593.0
2021-01-08 13:15:00,74.78,74.78,74.6,74.63,126011.0,64.666,64.666,64.5103,64.5363,126011.0
2021-01-08 13:20:00,74.64,74.67,74.34,74.36,138186.0,64.5449,64.5709,64.2855,64.3028,138186.0
2021-01-08 13:25:00,74.38,74.51,74.37,74.43,76082.0,64.3201,64.4325,64.3115,64.3633,76082.0
2021-01-08 13:30:00,74.42,74.42,74.3,74.3,87932.0,64.3547,64.3547,64.2509,64.2509,87932.0
2021-01-08 13:35:00,74.3,74.37,74.14,74.27,99121.0,64.2509,64.3115,64.1126,64.225,99121.0
2021-01-08 13:40:00,74.27,74.32,74.13,74.27,104987.0,64.225,64.2682,64.1039,64.225,104987.0
2021-01-08 13:45:00,74.26,74.39,74.21,74.38,101832.0,64.2163,64.3288,64.1731,64.3201,101832.0
2021-01-08 13:50:00,74.38,74.52,74.35,74.5,68367.0,64.3201,64.4412,64.2942,64.4239,68367.0
2021-01-08 13:55:00,74.5,74.56,74.35,74.42,183652.0,64.4239,64.4758,64.2942,64.3547,183652.0
2021-01-08 14:00:00,74.41,74.63,74.41,74.54,147990.0,64.346,64.5363,64.346,64.4585,147990.0
2021-01-08 14:05:00,74.55,74.58,74.38,74.41,239927.0,64.4671,64.4931,64.3201,64.346,239927.0
2021-01-08 14:10:00,74.42,74.55,74.41,74.44,121461.0,64.3547,64.4671,64.346,64.372,121461.0
2021-01-08 14:15:00,74.44,74.52,74.36,74.45,53662.0,64.372,64.4412,64.3028,64.3806,53662.0
2021-01-08 14:20:00,74.45,74.46,74.28,74.37,44956.0,64.3806,64.3893,64.2336,64.3115,44956.0
2021-01-08 14:25:00,74.37,74.51,74.29,74.5,68166.0,64.3115,64.4325,64.2423,64.4239,68166.0
2021-01-08 14:30:00,74.5,74.61,74.46,74.53,59790.0,64.4239,64.519,64.3893,64.4498,59790.0
2021-01-08 14:35:00,74.53,74.62,74.46,74.47,42184.0,64.4498,64.5276,64.3893,64.3979,42184.0
2021-01-08 14:40:00,74.47,74.47,74.25,74.28,47368.0,64.3979,64.3979,64.2077,64.2336,47368.0
2021-01-08 14:45:00,74.28,74.42,74.24,74.38,44809.0,64.2336,64.3547,64.199,64.3201,44809.0
2021-01-08 14:50:00,74.39,74.53,74.38,74.4,65431.0,64.3288,64.4498,64.3201,64.3374,65431.0
2021-01-08 14:55:00,74.41,74.55,74.38,74.53,63759.0,64.346,64.4671,64.3201,64.4498,63759.0
2021-01-08 15:00:00,74.53,74.76,74.52,74.73,97008.0,64.4498,64.6487,64.4412,64.6228,97008.0
2021-01-08 15:05:00,74.72,74.86,74.7,74.85,65315.0,64.6141,64.7352,64.5968,64.7265,65315.0
2021-01-08 15:10:00,74.84,74.85,74.7,74.78,105645.0,64.7179,64.7265,64.5968,64.666,105645.0
2021-01-08 15:15:00,74.79,74.82,74.6,74.75,104671.0,64.6747,64.7006,64.5103,64.6401,104671.0
2021-01-08 15:20:00,74.75,74.77,74.61,74.7,93920.0,64.6401,64.6574,64.519,64.5968,93920.0
2021-01-08 15:25:00,74.71,74.81,74.7,74.77,105236.0,64.6055,64.6919,64.5968,64.6574,105236.0
2021-01-08 15:30:00,74.78,74.87,74.66,74.87,109184.0,64.666,64.7438,64.5622,64.7438,109184.0
2021-01-08 15:35:00,74.86,75.04,74.77,75.03,96044.0,64.7352,64.8908,64.6574,64.8822,96044.0
2021-01-08 15:40:00,75.04,75.1,74.97,75.08,134767.0,64.8908,64.9427,64.8303,64.9254,134767.0
2021-01-08 15:45:00,75.08,75.29,75.05,75.2,212603.0,64.9254,65.107,64.8995,65.0292,212603.0
2021-01-08 15:50:00,75.2,75.29,75.13,75.25,267159.0,65.0292,65.107,64.9687,65.0724,267159.0
2021-01-08 15:55:00,75.24,75.34,75.14,75.25,609573.0,65.0638,65.1503,64.9773,65.0724,609573.0
2021-01-11 09:30:00,74.24,74.8,73.67,74.7,365052.0,64.199,64.6833,63.7061,64.5968,365052.0
2021-01-11 09:35:00,74.73,74.97,74.46,74.71,196443.0,64.6228,64.8303,64.3893,64.6055,196443.0
2021-01-11 09:40:00,74.71,74.78,74.58,74.75,136449.0,64.6055,64.666,64.4931,64.6401,136449.0
2021-01-11 09:45:00,74.74,74.8,74.68,74.71,117658.0,64.6314,64.6833,64.5795,64.6055,117658.0
2021-01-11 09:50:00,74.71,75.27,74.62,75.26,241228.0,64.6055,65.0897,64.5276,65.0811,241228.0
2021-01-11 09:55:00,75.28,75.49,75.2,75.3,280989.0,65.0984,65.28,65.0292,65.1157,280989.0
2021-01-11 10:00:00,75.29,75.48,75.21,75.4,109777.0,65.107,65.2713,65.0378,65.2021,109777.0
2021-01-11 10:05:00,75.39,75.58,75.31,75.47,119599.0,65.1935,65.3578,65.1243,65.2627,119599.0
2021-01-11 10:10:00,75.45,75.45,75.21,75.23,93980.0,65.2454,65.2454,65.0378,65.0551,93980.0
2021-01-11 10:15:00,75.23,75.25,75.11,75.15,85868.0,65.0551,65.0724,64.9514,64.986,85868.0
2021-01-11 10:20:00,75.15,75.31,75.01,75.2,106917.0,64.986,65.1243,64.8649,65.0292,106917.0
2021-01-11 10:25:00,75.2,75.35,75.12,75.21,144054.0,65.0292,65.1589,64.96,65.0378,144054.0
2021-01-11 10:30:00,75.22,75.44,75.21,75.32,140007.0,65.0465,65.2367,65.0378,65.133,140007.0
2021-01-11 10:35:00,75.32,75.39,75.25,75.35,63329.0,65.133,65.1935,65.0724,65.1589,63329.0
2021-01-11 10:40:00,75.35,75.43,75.27,75.29,90064.0,65.1589,65.2281,65.0897,65.107,90064.0
2021-01-11 10:45:00,75.3,75.54,75.28,75.47,135944.0,65.1157,65.3232,65.0984,65.2627,135944.0
2021-01-11 10:50:00,75.48,75.62,75.46,75.6,69517.0,65.2713,65.3924,65.254,65.3751,69517.0
2021-01-11 10:55:00,75.61,75.61,75.51,75.55,55964.0,65.3837,65.3837,65.2973,65.3319,55964.0
2021-01-11 11:00:00,75.55,75.6,75.49,75.55,61164.0,65.3319,65.3751,65.28,65.3319,61164.0
2021-01-11 11:05:00,75.55,75.57,75.38,75.4,77996.0,65.3319,65.3492,65.1849,65.2021,77996.0
2021-01-11 11:10:00,75.4,75.47,75.28,75.37,81165.0,65.2021,65.2627,65.0984,65.1762,81165.0
2021-01-11 11:15:00,75.38,75.5,75.29,75.48,76233.0,65.1849,65.2886,65.107,65.2713,76233.0
2021-01-11 11:20:00,75.48,75.56,75.47,75.51,64200.0,65.2713,65.3405,65.2627,65.2973,64200.0
2021-01-11 11:25:00,75.51,75.54,75.39,75.47,54827.0,65.2973,65.3232,65.1935,65.2627,54827.0
2021-01-11 11:30:00,75.46,75.5,75.4,75.48,53856.0,65.254,65.2886,65.2021,65.2713,53856.0
2021-01-11 11:35:00,75.49,75.52,75.43,75.48,68967.0,65.28,65.3059,65.2281,65.2713,68967.0
2021-01-11 11:40:00,75.47,75.47,75.33,75.4,64117.0,65.2627,65.2627,65.1416,65.2021,64117.0
2021-01-11 11:45:00,75.4,75.42,75.34,75.36,48629.0,65.2021,65.2194,65.1503,65.1676,48629.0
2021-01-11 11:50:00,75.36,75.43,75.35,75.41,50248.0,65.1676,65.2281,65.1589,65.2108,50248.0
2021-01-11 11:55:00,75.41,75.5,75.38,75.48,65744.0,65.2108,65.2886,65.1849,65.2713,65744.0
2021-01-11 12:00:00,75.48,75.65,75.48,75.62,86170.0,65.2713,65.4183,65.2713,65.3924,86170.0
2021-01-11 12:05:00,75.62,75.62,75.52,75.59,50630.0,65.3924,65.3924,65.3059,65.3665,50630.0
2021-01-11 12:10:00,75.6,75.61,75.47,75.48,39932.0,65.3751,65.3837,65.2627,65.2713,39932.0
2021-01-11 12:15:00,75.48,75.58,75.46,75.51,65677.0,65.2713,65.3578,65.254,65.2973,65677.0
2021-01-11 12:20:00,75.5,75.51,75.42,75.46,40850.0,65.2886,65.2973,65.2194,65.254,40850.0
2021-01-11 12:25:00,75.45,75.47,75.41,75.47,58957.0,65.2454,65.2627,65.2108,65.2627,58957.0
2021-01-11 12:30:00,75.47,75.69,75.46,75.69,79166.0,65.2627,65.4529,65.254,65.4529,79166.0
2021-01-11 12:35:00,75.69,75.98,75.69,75.83,186270.0,65.4529,65.7037,65.4529,65.574,186270.0
2021-01-11 12:40:00,75.83,76.04,75.81,76.03,88563.0,65.574,65.7556,65.5567,65.7469,88563.0
2021-01-11 12:45:00,76.03,76.14,76.03,76.13,65973.0,65.7469,65.8421,65.7469,65.8334,65973.0
2021-01-11 12:50:00,76.14,76.22,76.13,76.17,50449.0,65.8421,65.9112,65.8334,65.868,50449.0
2021-01-11 12:55:00,76.18,76.33,76.15,76.23,99709.0,65.8767,66.0064,65.8507,65.9199,99709.0
2021-01-11 13:00:00,76.24,76.41,76.24,76.38,78108.0,65.9285,66.0755,65.9285,66.0496,78108.0
2021-01-11 13:05:00,76.38,76.5,76.37,76.44,69751.0,66.0496,66.1534,66.041,66.1015,69751.0
2021-01-11 13:10:00,76.44,76.47,76.32,76.35,72729.0,66.1015,66.1274,65.9977,66.0237,72729.0
2021-01-11 13:15:00,76.36,76.41,76.29,76.33,69621.0,66.0323,66.0755,65.9718,66.0064,69621.0
2021-01-11 13:20:00,76.33,76.33,76.21,76.24,49143.0,66.0064,66.0064,65.9026,65.9285,49143.0
2021-01-11 13:25:00,76.23,76.24,76.02,76.04,42938.0,65.9199,65.9285,65.7383,65.7556,42938.0
2021-01-11 13:30:00,76.03,76.09,75.99,76.07,47181.0,65.7469,65.7988,65.7124,65.7815,47181.0
2021-01-11 13:35:00,76.07,76.12,76.05,76.12,26581.0,65.7815,65.8248,65.7642,65.8248,26581.0
2021-01-11 13:40:00,76.12,76.12,75.92,75.96,39008.0,65.8248,65.8248,65.6518,65.6864,39008.0
2021-01-11 13:45:00,75.97,76.02,75.91,76.0,43420.0,65.6951,65.7383,65.6432,65.721,43420.0
2021-01-11 13:50:00,76.0,76.07,75.99,76.04,38413.0,65.721,65.7815,65.7124,65.7556,38413.0
2021-01-11 13:55:00,76.05,76.1,75.93,75.95,58500.0,65.7642,65.8075,65.6605,65.6778,58500.0
2021-01-11 14:00:00,75.94,75.97,75.87,75.96,65265.0,65.6691,65.6951,65.6086,65.6864,65265.0
2021-01-11 14:05:00,75.96,76.12,75.94,76.06,51238.0,65.6864,65.8248,65.6691,65.7729,51238.0
2021-01-11 14:10:00,76.07,76.13,76.05,76.08,54983.0,65.7815,65.8334,65.7642,65.7902,54983.0
2021-01-11 14:15:00,76.08,76.11,75.93,75.93,40079.0,65.7902,65.8161,65.6605,65.6605,40079.0
2021-01-11 14:20:00,75.93,75.97,75.85,75.97,60693.0,65.6605,65.6951,65.5913,65.6951,60693.0
2021-01-11 14:25:00,75.97,76.0,75.92,75.98,33796.0,65.6951,65.721,65.6518,65.7037,33796.0
2021-01-11 14:30:00,75.98,76.02,75.93,75.99,44347.0,65.7037,65.7383,65.6605,65.7124,44347.0
2021-01-11 14:35:00,75.99,76.01,75.95,75.96,37097.0,65.7124,65.7296,65.6778,65.6864,37097.0
2021-01-11 14:40:00,75.96,76.02,75.93,76.0,66548.0,65.6864,65.7383,65.6605,65.721,66548.0
2021-01-11 14:45:00,75.99,76.13,75.97,76.13,58538.0,65.7124,65.8334,65.6951,65.8334,58538.0
2021-01-11 14:50:00,76.12,76.26,76.08,76.25,66923.0,65.8248,65.9458,65.7902,65.9372,66923.0
2021-01-11 14:55:00,76.26,76.35,76.25,76.31,94602.0,65.9458,66.0237,65.9372,65.9891,94602.0
2021-01-11 15:00:00,76.31,76.34,76.21,76.28,60675.0,65.9891,66.015,65.9026,65.9631,60675.0
2021-01-11 15:05:00,76.29,76.33,76.18,76.2,65233.0,65.9718,66.0064,65.8767,65.8939,65233.0
2021-01-11 15:10:00,76.2,76.21,76.11,76.17,62704.0,65.8939,65.9026,65.8161,65.868,62704.0
2021-01-11 15:15:00,76.17,76.22,76.01,76.07,65201.0,65.868,65.9112,65.7296,65.7815,65201.0
2021-01-11 15:20:00,76.07,76.07,75.98,76.03,74521.0,65.7815,65.7815,65.7037,65.7469,74521.0
2021-01-11 15:25:00,76.03,76.12,75.99,76.02,73582.0,65.7469,65.8248,65.7124,65.7383,73582.0
2021-01-11 15:30:00,76.02,76.14,76.01,76.02,89391.0,65.7383,65.8421,65.7296,65.7383,89391.0
2021-01-11 15:35:00,76.03,76.14,75.97,75.97,95159.0,65.7469,65.8421,65.6951,65.6951,95159.0
2021-01-11 15:40:00,75.96,76.03,75.9,75.92,103717.0,65.6864,65.7469,65.6345,65.6518,103717.0
2021-01-11 15:45:00,75.92,76.13,75.92,76.07,124362.0,65.6518,65.8334,65.6518,65.7815,124362.0
2021-01-11 15:50:00,76.07,76.16,76.02,76.07,169129.0,65.7815,65.8594,65.7383,65.7815,169129.0
2021-01-11 15:55:00,76.07,76.12,75.97,76.06,307055.0,65.7815,65.8248,65.6951,65.7729,307055.0
2021-01-12 09:30:00,76.56,77.17,76.4,76.51,498385.0,66.2053,66.7328,66.0669,66.162,498385.0
2021-01-12 09:35:00,76.52,76.66,75.98,76.08,370658.0,66.1707,66.2917,65.7037,65.7902,370658.0
2021-01-12 09:40:00,76.09,76.53,75.93,76.28,222494.0,65.7988,66.1793,65.6605,65.9631,222494.0
2021-01-12 09:45:00,76.26,76.46,76.18,76.21,172325.0,65.9458,66.1188,65.8767,65.9026,172325.0
2021-01-12 09:50:00,76.21,76.22,75.85,76.0,162477.0,65.9026,65.9112,65.5913,65.721,162477.0
2021-01-12 09:55:00,75.98,76.35,75.98,76.34,169532.0,65.7037,66.0237,65.7037,66.015,169532.0
2021-01-12 10:00:00,76.33,76.68,76.23,76.47,216918.0,66.0064,66.309,65.9199,66.1274,216918.0
2021-01-12 10:05:00,76.49,76.5,76.27,76.36,147873.0,66.1447,66.1534,65.9545,66.0323,147873.0
2021-01-12 10:10:00,76.35,76.44,76.29,76.38,167384.0,66.0237,66.1015,65.9718,66.0496,167384.0
2021-01-12 10:15:00,76.39,76.44,76.26,76.44,197026.0,66.0583,66.1015,65.9458,66.1015,197026.0
2021-01-12 10:20:00,76.44,76.44,76.27,76.32,113121.0,66.1015,66.1015,65.9545,65.9977,113121.0
2021-01-12 10:25:00,76.31,76.42,76.25,76.36,137172.0,65.9891,66.0842,65.9372,66.0323,137172.0
2021-01-12 10:30:00,76.36,76.63,76.36,76.41,343529.0,66.0323,66.2658,66.0323,66.0755,343529.0
2021-01-12 10:35:00,76.4,76.43,76.29,76.41,117999.0,66.0669,66.0928,65.9718,66.0755,117999.0
2021-01-12 10:40:00,76.4,76.47,76.29,76.42,151002.0,66.0669,66.1274,65.9718,66.0842,151002.0
2021-01-12 10:45:00,76.45,76.46,76.28,76.29,90948.0,66.1101,66.1188,65.9631,65.9718,90948.0
2021-01-12 10:50:00,76.28,76.43,76.28,76.34,121100.0,65.9631,66.0928,65.9631,66.015,121100.0
2021-01-12 10:55:00,76.34,76.47,76.24,76.46,154926.0,66.015,66.1274,65.9285,66.1188,154926.0
2021-01-12 11:00:00,76.46,76.5,76.39,76.49,156531.0,66.1188,66.1534,66.0583,66.1447,156531.0
2021-01-12 11:05:00,76.47,76.57,76.43,76.51,139372.0,66.1274,66.2139,66.0928,66.162,139372.0
2021-01-12 11:10:00,76.52,76.64,76.33,76.36,98092.0,66.1707,66.2744,66.0064,66.0323,98092.0
2021-01-12 11:15:00,76.37,76.5,76.33,76.42,71550.0,66.041,66.1534,66.0064,66.0842,71550.0
2021-01-12 11:20:00,76.43,76.45,76.27,76.44,92525.0,66.0928,66.1101,65.9545,66.1015,92525.0
2021-01-12 11:25:00,76.44,76.44,76.27,76.33,47873.0,66.1015,66.1015,65.9545,66.0064,47873.0
2021-01-12 11:30:00,76.34,76.35,76.16,76.22,75065.0,66.015,66.0237,65.8594,65.9112,75065.0
2021-01-12 11:35:00,76.23,76.27,76.15,76.21,71383.0,65.9199,65.9545,65.8507,65.9026,71383.0
2021-01-12 11:40:00,76.2,76.24,76.1,76.14,76821.0,65.8939,65.9285,65.8075,65.8421,76821.0
2021-01-12 11:45:00,76.15,76.2,76.11,76.18,66983.0,65.8507,65.8939,65.8161,65.8767,66983.0
2021-01-12 11:50:00,76.17,76.2,75.92,75.99,122523.0,65.868,65.8939,65.6518,65.7124,122523.0
2021-01-12 11:55:00,75.98,76.11,75.96,76.09,73775.0,65.7037,65.8161,65.6864,65.7988,73775.0
2021-01-12 12:00:00,76.08,76.09,75.99,76.05,77006.0,65.7902,65.7988,65.7124,65.7642,77006.0
2021-01-12 12:05:00,76.05,76.06,75.85,75.92,97555.0,65.7642,65.7729,65.5913,65.6518,97555.0
2021-01-12 12:10:00,75.92,75.94,75.84,75.89,85250.0,65.6518,65.6691,65.5826,65.6259,85250.0
2021-01-12 12:15:00,75.88,76.05,75.82,75.98,156175.0,65.6172,65.7642,65.5653,65.7037,156175.0
2021-01-12 12:20:00,75.98,75.99,75.87,75.9,70080.0,65.7037,65.7124,65.6086,65.6345,70080.0
2021-01-12 12:25:00,75.91,76.03,75.89,75.99,151193.0,65.6432,65.7469,65.6259,65.7124,151193.0
2021-01-12 12:30:00,75.99,76.01,75.86,75.92,104766.0,65.7124,65.7296,65.5999,65.6518,104766.0
2021-01-12 12:35:00,75.93,76.2,75.91,76.19,67941.0,65.6605,65.8939,65.6432,65.8853,67941.0
2021-01-12 12:40:00,76.18,76.21,76.09,76.18,49809.0,65.8767,65.9026,65.7988,65.8767,49809.0
2021-01-12 12:45:00,76.19,76.26,76.01,76.05,57442.0,65.8853,65.9458,65.7296,65.7642,57442.0
2021-01-12 12:50:00,76.06,76.13,75.91,75.92,120852.0,65.7729,65.8334,65.6432,65.6518,120852.0
2021-01-12 12:55:00,75.92,75.96,75.75,75.77,96184.0,65.6518,65.6864,65.5048,65.5221,96184.0
2021-01-12 13:00:00,75.79,75.83,75.6,75.75,127470.0,65.5394,65.574,65.3751,65.5048,127470.0
2021-01-12 13:05:00,75.74,75.79,75.7,75.72,47772.0,65.4962,65.5394,65.4616,65.4789,47772.0
2021-01-12 13:10:00,75.72,75.8,75.65,75.77,82046.0,65.4789,65.548,65.4183,65.5221,82046.0
2021-01-12 13:15:00,75.78,75.81,75.69,75.71,127822.0,65.5308,65.5567,65.4529,65.4702,127822.0
2021-01-12 13:20:00,75.72,75.77,75.58,75.65,110005.0,65.4789,65.5221,65.3578,65.4183,110005.0
2021-01-12 13:25:00,75.66,75.77,75.65,75.75,68598.0,65.427,65.5221,65.4183,65.5048,68598.0
2021-01-12 13:30:00,75.74,75.96,75.7,75.93,68253.0,65.4962,65.6864,65.4616,65.6605,68253.0
2021-01-12 13:35:00,75.94,75.99,75.78,75.85,56577.0,65.6691,65.7124,65.5308,65.5913,56577.0
2021-01-12 13:40:00,75.86,75.86,75.78,75.83,49083.0,65.5999,65.5999,65.5308,65.574,49083.0
2021-01-12 13:45:00,75.83,75.85,75.78,75.85,43068.0,65.574,65.5913,65.5308,65.5913,43068.0
2021-01-12 13:50:00,75.85,75.88,75.74,75.78,50767.0,65.5913,65.6172,65.4962,65.5308,50767.0
2021-01-12 13:55:00,75.78,75.86,75.73,75.78,67436.0,65.5308,65.5999,65.4875,65.5308,67436.0
2021-01-12 14:00:00,75.79,75.82,75.71,75.78,80407.0,65.5394,65.5653,65.4702,65.5308,80407.0
2021-01-12 14:05:00,75.77,75.77,75.67,75.71,68798.0,65.5221,65.5221,65.4356,65.4702,68798.0
2021-01-12 14:10:00,75.72,75.85,75.72,75.82,43003.0,65.4789,65.5913,65.4789,65.5653,43003.0
2021-01-12 14:15:00,75.82,75.92,75.79,75.9,53445.0,65.5653,65.6518,65.5394,65.6345,53445.0
2021-01-12 14:20:00,75.9,75.93,75.81,75.89,62200.0,65.6345,65.6605,65.5567,65.6259,62200.0
2021-01-12 14:25:00,75.89,75.94,75.81,75.83,60369.0,65.6259,65.6691,65.5567,65.574,60369.0
2021-01-12 14:30:00,75.83,75.96,75.83,75.88,69519.0,65.574,65.6864,65.574,65.6172,69519.0
2021-01-12 14:35:00,75.89,75.89,75.77,75.77,81019.0,65.6259,65.6259,65.5221,65.5221,81019.0
2021-01-12 14:40:00,75.78,75.81,75.59,75.64,173114.0,65.5308,65.5567,65.3665,65.4097,173114.0
2021-01-12 14:45:00,75.64,75.68,75.52,75.63,99911.0,65.4097,65.4443,65.3059,65.401,99911.0
2021-01-12 14:50:00,75.63,75.69,75.59,75.66,62601.0,65.401,65.4529,65.3665,65.427,62601.0
2021-01-12 14:55:00,75.66,75.76,75.64,75.69,81165.0,65.427,65.5135,65.4097,65.4529,81165.0
2021-01-12 15:00:00,75.7,75.82,75.7,75.76,115244.0,65.4616,65.5653,65.4616,65.5135,115244.0
2021-01-12 15:05:00,75.75,75.75,75.64,75.67,123529.0,65.5048,65.5048,65.4097,65.4356,123529.0
2021-01-12 15:10:00,75.67,75.7,75.56,75.58,106604.0,65.4356,65.4616,65.3405,65.3578,106604.0
2021-01-12 15:15:00,75.58,75.63,75.52,75.59,118348.0,65.3578,65.401,65.3059,65.3665,118348.0
2021-01-12 15:20:00,75.59,75.63,75.56,75.6,85446.0,65.3665,65.401,65.3405,65.3751,85446.0
2021-01-12 15:25:00,75.6,75.67,75.56,75.63,97979.0,65.3751,65.4356,65.3405,65.401,97979.0
2021-01-12 15:30:00,75.63,75.68,75.58,75.64,163027.0,65.401,65.4443,65.3578,65.4097,163027.0
2021-01-12 15:35:00,75.64,75.68,75.53,75.6,161976.0,65.4097,65.4443,65.3146,65.3751,161976.0
2021-01-12 15:40:00,75.6,75.7,75.58,75.68,147754.0,65.3751,65.4616,65.3578,65.4443,147754.0
2021-01-12 15:45:00,75.67,75.8,75.65,75.8,152237.0,65.4356,65.548,65.4183,65.548,152237.0
2021-01-12 15:50:00,75.81,75.87,75.7,75.87,198480.0,65.5567,65.6086,65.4616,65.6086,198480.0
2021-01-12 15:55:00,75.88,75.88,75.77,75.8,432340.0,65.6172,65.6172,65.5221,65.548,432340.0
2021-01-13 09:30:00,75.81,76.43,75.45,75.83,413595.0,65.5567,66.0928,65.2454,65.574,413595.0
2021-01-13 09:35:00,75.8,75.9,75.67,75.85,219908.0,65.548,65.6345,65.4356,65.5913,219908.0
2021-01-13 09:40:00,75.85,75.98,75.61,75.61,191340.0,65.5913,65.7037,65.3837,65.3837,191340.0
2021-01-13 09:45:00,75.61,75.76,75.56,75.62,147406.0,65.3837,65.5135,65.3405,65.3924,147406.0
2021-01-13 09:50:00,75.61,75.73,75.56,75.69,203954.0,65.3837,65.4875,65.3405,65.4529,203954.0
2021-01-13 09:55:00,75.67,75.74,75.5,75.67,241890.0,65.4356,65.4962,65.2886,65.4356,241890.0
2021-01-13 10:00:00,75.67,75.79,75.52,75.61,108441.0,65.4356,65.5394,65.3059,65.3837,108441.0
2021-01-13 10:05:00,75.61,75.95,75.43,75.91,115605.0,65.3837,65.6778,65.2281,65.6432,115605.0
2021-01-13 10:10:00,75.91,76.1,75.86,75.89,124289.0,65.6432,65.8075,65.5999,65.6259,124289.0
2021-01-13 10:15:00,75.89,75.94,75.8,75.88,135311.0,65.6259,65.6691,65.548,65.6172,135311.0
2021-01-13 10:20:00,75.87,75.9,75.7,75.77,107878.0,65.6086,65.6345,65.4616,65.5221,107878.0
2021-01-13 10:25:00,75.76,75.79,75.64,75.66,78784.0,65.5135,65.5394,65.4097,65.427,78784.0
2021-01-13 10:30:00,75.65,75.69,75.41,75.45,95302.0,65.4183,65.4529,65.2108,65.2454,95302.0
2021-01-13 10:35:00,75.45,75.49,75.38,75.45,96096.0,65.2454,65.28,65.1849,65.2454,96096.0
2021-01-13 10:40:00,75.45,75.7,75.36,75.67,132232.0,65.2454,65.4616,65.1676,65.4356,132232.0
2021-01-13 10:45:00,75.67,75.71,75.52,75.56,74218.0,65.4356,65.4702,65.3059,65.3405,74218.0
2021-01-13 10:50:00,75.55,75.77,75.53,75.73,70149.0,65.3319,65.5221,65.3146,65.4875,70149.0
2021-01-13 10:55:00,75.73,75.77,75.61,75.65,67447.0,65.4875,65.5221,65.3837,65.4183,67447.0
2021-01-13 11:00:00,75.64,75.68,75.53,75.53,55641.0,65.4097,65.4443,65.3146,65.3146,55641.0
2021-01-13 11:05:00,75.53,75.58,75.41,75.48,67959.0,65.3146,65.3578,65.2108,65.2713,67959.0
2021-01-13 11:10:00,75.48,75.57,75.39,75.4,92779.0,65.2713,65.3492,65.1935,65.2021,92779.0
2021-01-13 11:15:00,75.41,75.49,75.36,75.45,154827.0,65.2108,65.28,65.1676,65.2454,154827.0
2021-01-13 11:20:00,75.45,75.47,75.38,75.38,81136.0,65.2454,65.2627,65.1849,65.1849,81136.0
2021-01-13 11:25:00,75.39,75.54,75.39,75.53,76133.0,65.1935,65.3232,65.1935,65.3146,76133.0
2021-01-13 11:30:00,75.53,75.55,75.44,75.45,76190.0,65.3146,65.3319,65.2367,65.2454,76190.0
2021-01-13 11:35:00,75.45,75.52,75.36,75.47,93587.0,65.2454,65.3059,65.1676,65.2627,93587.0
2021-01-13 11:40:00,75.47,75.51,75.35,75.43,130149.0,65.2627,65.2973,65.1589,65.2281,130149.0
2021-01-13 11:45:00,75.43,75.43,75.27,75.31,84773.0,65.2281,65.2281,65.0897,65.1243,84773.0
2021-01-13 11:50:00,75.31,75.32,75.16,75.22,66952.0,65.1243,65.133,64.9946,65.0465,66952.0
2021-01-13 11:55:00,75.22,75.29,75.17,75.2,124874.0,65.0465,65.107,65.0033,65.0292,124874.0
2021-01-13 12:00:00,75.2,75.22,75.1,75.15,58685.0,65.0292,65.0465,64.9427,64.986,58685.0
2021-01-13 12:05:00,75.14,75.17,75.0,75.01,65950.0,64.9773,65.0033,64.8562,64.8649,65950.0
2021-01-13 12:10:00,75.02,75.1,75.01,75.03,72907.0,64.8735,64.9427,64.8649,64.8822,72907.0
2021-01-13 12:15:00,75.03,75.14,75.02,75.1,42939.0,64.8822,64.9773,64.8735,64.9427,42939.0
2021-01-13 12:20:00,75.11,75.13,75.05,75.12,44124.0,64.9514,64.9687,64.8995,64.96,44124.0
2021-01-13 12:25:00,75.12,75.34,75.11,75.32,95181.0,64.96,65.1503,64.9514,65.133,95181.0
2021-01-13 12:30:00,75.33,75.44,75.32,75.41,101193.0,65.1416,65.2367,65.133,65.2108,101193.0
2021-01-13 12:35:00,75.41,75.59,75.4,75.55,38959.0,65.2108,65.3665,65.2021,65.3319,38959.0
2021-01-13 12:40:00,75.56,75.62,75.47,75.62,35720.0,65.3405,65.3924,65.2627,65.3924,35720.0
2021-01-13 12:45:00,75.61,75.69,75.56,75.69,39831.0,65.3837,65.4529,65.3405,65.4529,39831.0
2021-01-13 12:50:00,75.69,75.76,75.66,75.73,32417.0,65.4529,65.5135,65.427,65.4875,32417.0
2021-01-13 12:55:00,75.73,75.82,75.68,75.75,54888.0,65.4875,65.5653,65.4443,65.5048,54888.0
2021-01-13 13:00:00,75.73,75.79,75.55,75.66,54570.0,65.4875,65.5394,65.3319,65.427,54570.0
2021-01-13 13:05:00,75.66,75.66,75.53,75.59,43058.0,65.427,65.427,65.3146,65.3665,43058.0
2021-01-13 13:10:00,75.59,75.61,75.48,75.54,40633.0,65.3665,65.3837,65.2713,65.3232,40633.0
2021-01-13 13:15:00,75.53,75.56,75.27,75.45,225109.0,65.3146,65.3405,65.0897,65.2454,225109.0
2021-01-13 13:20:00,75.45,75.46,75.34,75.36,75656.0,65.2454,65.254,65.1503,65.1676,75656.0
2021-01-13 13:25:00,75.36,75.39,75.33,75.38,80855.0,65.1676,65.1935,65.1416,65.1849,80855.0
2021-01-13 13:30:00,75.38,75.45,75.36,75.43,60912.0,65.1849,65.2454,65.1676,65.2281,60912.0
2021-01-13 13:35:00,75.43,75.58,75.41,75.56,56732.0,65.2281,65.3578,65.2108,65.3405,56732.0
2021-01-13 13:40:00,75.56,75.61,75.53,75.6,56284.0,65.3405,65.3837,65.3146,65.3751,56284.0
2021-01-13 13:45:00,75.6,75.74,75.6,75.74,50341.0,65.3751,65.4962,65.3751,65.4962,50341.0
2021-01-13 13:50:00,75.74,75.76,75.69,75.76,47392.0,65.4962,65.5135,65.4529,65.5135,47392.0
2021-01-13 13:55:00,75.76,75.88,75.73,75.86,60456.0,65.5135,65.6172,65.4875,65.5999,60456.0
2021-01-13 14:00:00,75.86,75.97,75.71,75.77,121756.0,65.5999,65.6951,65.4702,65.5221,121756.0
2021-01-13 14:05:00,75.77,75.78,75.69,75.77,62270.0,65.5221,65.5308,65.4529,65.5221,62270.0
2021-01-13 14:10:00,75.77,75.79,75.7,75.79,34861.0,65.5221,65.5394,65.4616,65.5394,34861.0
2021-01-13 14:15:00,75.79,75.82,75.72,75.72,59966.0,65.5394,65.5653,65.4789,65.4789,59966.0
2021-01-13 14:20:00,75.73,75.78,75.7,75.76,47031.0,65.4875,65.5308,65.4616,65.5135,47031.0
2021-01-13 14:25:00,75.76,75.79,75.71,75.78,49444.0,65.5135,65.5394,65.4702,65.5308,49444.0
2021-01-13 14:30:00,75.77,75.8,75.74,75.77,62352.0,65.5221,65.548,65.4962,65.5221,62352.0
2021-01-13 14:35:00,75.77,75.78,75.69,75.75,39518.0,65.5221,65.5308,65.4529,65.5048,39518.0
2021-01-13 14:40:00,75.75,75.8,75.7,75.72,41730.0,65.5048,65.548,65.4616,65.4789,41730.0
2021-01-13 14:45:00,75.72,75.75,75.68,75.7,32565.0,65.4789,65.5048,65.4443,65.4616,32565.0
2021-01-13 14:50:00,75.71,75.75,75.67,75.67,50638.0,65.4702,65.5048,65.4356,65.4356,50638.0
2021-01-13 14:55:00,75.67,75.67,75.56,75.65,92329.0,65.4356,65.4356,65.3405,65.4183,92329.0
2021-01-13 15:00:00,75.65,75.7,75.62,75.64,36747.0,65.4183,65.4616,65.3924,65.4097,36747.0
2021-01-13 15:05:00,75.65,75.68,75.55,75.61,32671.0,65.4183,65.4443,65.3319,65.3837,32671.0
2021-01-13 15:10:00,75.61,75.7,75.61,75.66,41227.0,65.3837,65.4616,65.3837,65.427,41227.0
2021-01-13 15:15:00,75.67,75.68,75.6,75.62,60279.0,65.4356,65.4443,65.3751,65.3924,60279.0
2021-01-13 15:20:00,75.62,75.62,75.52,75.53,72849.0,65.3924,65.3924,65.3059,65.3146,72849.0
2021-01-13 15:25:00,75.53,75.54,75.42,75.44,82952.0,65.3146,65.3232,65.2194,65.2367,82952.0
2021-01-13 15:30:00,75.45,75.48,75.35,75.48,91358.0,65.2454,65.2713,65.1589,65.2713,91358.0
2021-01-13 15:35:00,75.48,75.48,75.35,75.44,66216.0,65.2713,65.2713,65.1589,65.2367,66216.0
2021-01-13 15:40:00,75.44,75.49,75.41,75.48,101807.0,65.2367,65.28,65.2108,65.2713,101807.0
2021-01-13 15:45:00,75.48,75.76,75.45,75.76,110080.0,65.2713,65.5135,65.2454,65.5135,110080.0
2021-01-13 15:50:00,75.76,75.77,75.52,75.53,250629.0,65.5135,65.5221,65.3059,65.3146,250629.0
2021-01-13 15:55:00,75.53,75.6,75.49,75.55,395601.0,65.3146,65.3751,65.28,65.3319,395601.0
2021-01-14 09:30:00,75.85,76.19,75.72,75.92,338111.0,65.5913,65.8853,65.4789,65.6518,338111.0
2021-01-14 09:35:00,75.89,76.31,75.73,76.28,144027.0,65.6259,65.9891,65.4875,65.9631,144027.0
2021-01-14 09:40:00,76.26,76.3,76.01,76.22,72589.0,65.9458,65.9804,65.7296,65.9112,72589.0
2021-01-14 09:45:00,76.21,76.41,76.11,76.41,114899.0,65.9026,66.0755,65.8161,66.0755,114899.0
2021-01-14 09:50:00,76.4,76.45,76.08,76.19,157219.0,66.0669,66.1101,65.7902,65.8853,157219.0
2021-01-14 09:55:00,76.18,76.45,76.14,76.41,88029.0,65.8767,66.1101,65.8421,66.0755,88029.0
2021-01-14 10:00:00,76.41,76.45,76.29,76.44,117499.0,66.0755,66.1101,65.9718,66.1015,117499.0
2021-01-14 10:05:00,76.44,76.68,76.41,76.52,123680.0,66.1015,66.309,66.0755,66.1707,123680.0
2021-01-14 10:10:00,76.53,76.59,76.42,76.53,175602.0,66.1793,66.2312,66.0842,66.1793,175602.0
2021-01-14 10:15:00,76.53,76.59,76.39,76.47,156818.0,66.1793,66.2312,66.0583,66.1274,156818.0
2021-01-14 10:20:00,76.48,76.62,76.45,76.57,91404.0,66.1361,66.2571,66.1101,66.2139,91404.0
2021-01-14 10:25:00,76.56,76.67,76.56,76.64,81082.0,66.2053,66.3004,66.2053,66.2744,81082.0
2021-01-14 10:30:00,76.63,76.71,76.57,76.65,78165.0,66.2658,66.335,66.2139,66.2831,78165.0
2021-01-14 10:35:00,76.65,76.69,76.47,76.55,113332.0,66.2831,66.3177,66.1274,66.1966,113332.0
2021-01-14 10:40:00,76.55,76.61,76.49,76.52,60613.0,66.1966,66.2485,66.1447,66.1707,60613.0
2021-01-14 10:45:00,76.52,76.54,76.48,76.49,66207.0,66.1707,66.188,66.1361,66.1447,66207.0
2021-01-14 10:50:00,76.49,76.53,76.3,76.36,182030.0,66.1447,66.1793,65.9804,66.0323,182030.0
2021-01-14 10:55:00,76.36,76.52,76.29,76.5,125963.0,66.0323,66.1707,65.9718,66.1534,125963.0
2021-01-14 11:00:00,76.51,76.77,76.51,76.7,96645.0,66.162,66.3869,66.162,66.3263,96645.0
2021-01-14 11:05:00,76.71,76.82,76.58,76.59,62532.0,66.335,66.4301,66.2226,66.2312,62532.0
2021-01-14 11:10:00,76.59,76.7,76.55,76.66,46913.0,66.2312,66.3263,66.1966,66.2917,46913.0
2021-01-14 11:15:00,76.65,76.78,76.62,76.75,63271.0,66.2831,66.3955,66.2571,66.3696,63271.0
2021-01-14 11:20:00,76.75,76.8,76.68,76.75,59433.0,66.3696,66.4128,66.309,66.3696,59433.0
2021-01-14 11:25:00,76.75,76.82,76.72,76.77,87598.0,66.3696,66.4301,66.3436,66.3869,87598.0
2021-01-14 11:30:00,76.76,76.78,76.69,76.76,67796.0,66.3782,66.3955,66.3177,66.3782,67796.0
2021-01-14 11:35:00,76.76,76.77,76.58,76.68,52413.0,66.3782,66.3869,66.2226,66.309,52413.0
2021-01-14 11:40:00,76.7,76.72,76.63,76.67,72657.0,66.3263,66.3436,66.2658,66.3004,72657.0
2021-01-14 11:45:00,76.67,76.67,76.62,76.66,93111.0,66.3004,66.3004,66.2571,66.2917,93111.0
2021-01-14 11:50:00,76.66,76.69,76.57,76.58,53053.0,66.2917,66.3177,66.2139,66.2226,53053.0
2021-01-14 11:55:00,76.59,76.64,76.56,76.58,41694.0,66.2312,66.2744,66.2053,66.2226,41694.0
2021-01-14 12:00:00,76.58,76.71,76.52,76.71,48958.0,66.2226,66.335,66.1707,66.335,48958.0
2021-01-14 12:05:00,76.71,76.73,76.65,76.66,36837.0,66.335,66.3523,66.2831,66.2917,36837.0
2021-01-14 12:10:00,76.64,76.75,76.6,76.75,46601.0,66.2744,66.3696,66.2398,66.3696,46601.0
2021-01-14 12:15:00,76.75,76.75,76.65,76.65,40507.0,66.3696,66.3696,66.2831,66.2831,40507.0
2021-01-14 12:20:00,76.63,76.7,76.63,76.67,36659.0,66.2658,66.3263,66.2658,66.3004,36659.0
2021-01-14 12:25:00,76.67,76.68,76.62,76.64,40152.0,66.3004,66.309,66.2571,66.2744,40152.0
2021-01-14 12:30:00,76.63,76.69,76.59,76.61,52202.0,66.2658,66.3177,66.2312,66.2485,52202.0
2021-01-14 12:35:00,76.61,76.65,76.51,76.53,67391.0,66.2485,66.2831,66.162,66.1793,67391.0
2021-01-14 12:40:00,76.53,76.58,76.47,76.5,58208.0,66.1793,66.2226,66.1274,66.1534,58208.0
2021-01-14 12:45:00,76.49,76.56,76.46,76.5,95567.0,66.1447,66.2053,66.1188,66.1534,95567.0
2021-01-14 12:50:00,76.49,76.52,76.37,76.47,119720.0,66.1447,66.1707,66.041,66.1274,119720.0
2021-01-14 12:55:00,76.48,76.52,76.44,76.5,47554.0,66.1361,66.1707,66.1015,66.1534,47554.0
2021-01-14 13:00:00,76.49,76.55,76.45,76.5,59124.0,66.1447,66.1966,66.1101,66.1534,59124.0
2021-01-14 13:05:00,76.5,76.52,76.46,76.47,88921.0,66.1534,66.1707,66.1188,66.1274,88921.0
2021-01-14 13:10:00,76.48,76.53,76.46,76.51,84173.0,66.1361,66.1793,66.1188,66.162,84173.0
2021-01-14 13:15:00,76.51,76.61,76.5,76.55,74068.0,66.162,66.2485,66.1534,66.1966,74068.0
2021-01-14 13:20:00,76.55,76.64,76.53,76.56,72723.0,66.1966,66.2744,66.1793,66.2053,72723.0
2021-01-14 13:25:00,76.57,76.62,76.51,76.62,46109.0,66.2139,66.2571,66.162,66.2571,46109.0
2021-01-14 13:30:00,76.62,76.81,76.61,76.71,93236.0,66.2571,66.4214,66.2485,66.335,93236.0
2021-01-14 13:35:00,76.72,76.73,76.55,76.57,62813.0,66.3436,66.3523,66.1966,66.2139,62813.0
2021-01-14 13:40:00,76.56,76.57,76.4,76.52,125086.0,66.2053,66.2139,66.0669,66.1707,125086.0
2021-01-14 13:45:00,76.53,76.55,76.48,76.5,52604.0,66.1793,66.1966,66.1361,66.1534,52604.0
2021-01-14 13:50:00,76.5,76.52,76.41,76.47,81398.0,66.1534,66.1707,66.0755,66.1274,81398.0
2021-01-14 13:55:00,76.47,76.51,76.45,76.51,71221.0,66.1274,66.162,66.1101,66.162,71221.0
2021-01-14 14:00:00,76.5,76.6,76.45,76.48,131716.0,66.1534,66.2398,66.1101,66.1361,131716.0
2021-01-14 14:05:00,76.48,76.5,76.4,76.41,79507.0,66.1361,66.1534,66.0669,66.0755,79507.0
2021-01-14 14:10:00,76.4,76.47,76.4,76.46,57452.0,66.0669,66.1274,66.0669,66.1188,57452.0
2021-01-14 14:15:00,76.46,76.69,76.46,76.63,96329.0,66.1188,66.3177,66.1188,66.2658,96329.0
2021-01-14 14:20:00,76.62,76.66,76.53,76.65,64993.0,66.2571,66.2917,66.1793,66.2831,64993.0
2021-01-14 14:25:00,76.66,76.7,76.61,76.66,65757.0,66.2917,66.3263,66.2485,66.2917,65757.0
2021-01-14 14:30:00,76.65,76.7,76.61,76.69,47180.0,66.2831,66.3263,66.2485,66.3177,47180.0
2021-01-14 14:35:00,76.68,76.71,76.6,76.62,150290.0,66.309,66.335,66.2398,66.2571,150290.0
2021-01-14 14:40:00,76.62,76.62,76.48,76.5,57318.0,66.2571,66.2571,66.1361,66.1534,57318.0
2021-01-14 14:45:00,76.5,76.5,76.4,76.42,70077.0,66.1534,66.1534,66.0669,66.0842,70077.0
2021-01-14 14:50:00,76.42,76.47,76.31,76.37,103381.0,66.0842,66.1274,65.9891,66.041,103381.0
2021-01-14 14:55:00,76.37,76.43,76.3,76.34,80244.0,66.041,66.0928,65.9804,66.015,80244.0
2021-01-14 15:00:00,76.33,76.44,76.33,76.4,119292.0,66.0064,66.1015,66.0064,66.0669,119292.0
2021-01-14 15:05:00,76.4,76.42,76.36,76.39,102149.0,66.0669,66.0842,66.0323,66.0583,102149.0
2021-01-14 15:10:00,76.39,76.49,76.33,76.49,149383.0,66.0583,66.1447,66.0064,66.1447,149383.0
2021-01-14 15:15:00,76.48,76.54,76.38,76.39,131776.0,66.1361,66.188,66.0496,66.0583,131776.0
2021-01-14 15:20:00,76.39,76.59,76.39,76.48,129889.0,66.0583,66.2312,66.0583,66.1361,129889.0
2021-01-14 15:25:00,76.49,76.58,76.42,76.57,69113.0,66.1447,66.2226,66.0842,66.2139,69113.0
2021-01-14 15:30:00,76.57,76.72,76.56,76.64,130849.0,66.2139,66.3436,66.2053,66.2744,130849.0
2021-01-14 15:35:00,76.65,76.84,76.63,76.82,114946.0,66.2831,66.4474,66.2658,66.4301,114946.0
2021-01-14 15:40:00,76.82,76.82,76.66,76.67,95950.0,66.4301,66.4301,66.2917,66.3004,95950.0
2021-01-14 15:45:00,76.67,76.68,76.52,76.59,138695.0,66.3004,66.309,66.1707,66.2312,138695.0
2021-01-14 15:50:00,76.59,76.62,76.36,76.42,298761.0,66.2312,66.2571,66.0323,66.0842,298761.0
2021-01-14 15:55:00,76.43,76.52,76.37,76.48,525443.0,66.0928,66.1707,66.041,66.1361,525443.0
2021-01-15 09:30:00,75.09,75.13,74.31,75.09,1015634.0,64.9341,64.9687,64.2596,64.9341,1015634.0
2021-01-15 09:35:00,75.1,75.39,75.04,75.18,166155.0,64.9427,65.1935,64.8908,65.0119,166155.0
2021-01-15 09:40:00,75.17,75.33,74.86,75.1,283534.0,65.0033,65.1416,64.7352,64.9427,283534.0
2021-01-15 09:45:00,75.11,75.4,74.94,75.4,143181.0,64.9514,65.2021,64.8044,65.2021,143181.0
2021-01-15 09:50:00,75.4,75.5,75.29,75.42,212575.0,65.2021,65.2886,65.107,65.2194,212575.0
2021-01-15 09:55:00,75.42,75.53,75.21,75.25,232482.0,65.2194,65.3146,65.0378,65.0724,232482.0
2021-01-15 10:00:00,75.25,75.32,75.02,75.13,195836.0,65.0724,65.133,64.8735,64.9687,195836.0
2021-01-15 10:05:00,75.14,75.14,74.79,74.83,164094.0,64.9773,64.9773,64.6747,64.7092,164094.0
2021-01-15 10:10:00,74.81,75.01,74.79,74.92,112042.0,64.6919,64.8649,64.6747,64.7871,112042.0
2021-01-15 10:15:00,74.88,74.98,74.69,74.69,109386.0,64.7525,64.839,64.5882,64.5882,109386.0
2021-01-15 10:20:00,74.7,74.7,74.32,74.6,365464.0,64.5968,64.5968,64.2682,64.5103,365464.0
2021-01-15 10:25:00,74.59,74.82,74.5,74.55,118742.0,64.5017,64.7006,64.4239,64.4671,118742.0
2021-01-15 10:30:00,74.56,74.75,74.49,74.63,73848.0,64.4758,64.6401,64.4152,64.5363,73848.0
2021-01-15 10:35:00,74.64,74.77,74.45,74.53,188336.0,64.5449,64.6574,64.3806,64.4498,188336.0
2021-01-15 10:40:00,74.54,74.62,74.42,74.6,141929.0,64.4585,64.5276,64.3547,64.5103,141929.0
2021-01-15 10:45:00,74.63,74.66,74.47,74.62,192087.0,64.5363,64.5622,64.3979,64.5276,192087.0
2021-01-15 10:50:00,74.64,74.8,74.62,74.66,120356.0,64.5449,64.6833,64.5276,64.5622,120356.0
2021-01-15 10:55:00,74.66,74.75,74.55,74.65,152773.0,64.5622,64.6401,64.4671,64.5536,152773.0
2021-01-15 11:00:00,74.66,74.66,74.38,74.4,174867.0,64.5622,64.5622,64.3201,64.3374,174867.0
2021-01-15 11:05:00,74.41,74.41,74.27,74.35,106284.0,64.346,64.346,64.225,64.2942,106284.0
2021-01-15 11:10:00,74.36,74.37,74.15,74.34,121761.0,64.3028,64.3115,64.1212,64.2855,121761.0
2021-01-15 11:15:00,74.34,74.35,74.18,74.31,134179.0,64.2855,64.2942,64.1472,64.2596,134179.0
2021-01-15 11:20:00,74.29,74.38,74.24,74.25,264284.0,64.2423,64.3201,64.199,64.2077,264284.0
2021-01-15 11:25:00,74.25,74.47,74.2,74.38,174876.0,64.2077,64.3979,64.1644,64.3201,174876.0
2021-01-15 11:30:00,74.38,74.5,74.31,74.49,74711.0,64.3201,64.4239,64.2596,64.4152,74711.0
2021-01-15 11:35:00,74.49,74.64,74.47,74.53,117725.0,64.4152,64.5449,64.3979,64.4498,117725.0
2021-01-15 11:40:00,74.54,74.76,74.47,74.7,50514.0,64.4585,64.6487,64.3979,64.5968,50514.0
2021-01-15 11:45:00,74.71,74.95,74.68,74.87,63222.0,64.6055,64.813,64.5795,64.7438,63222.0
2021-01-15 11:50:00,74.86,74.89,74.79,74.85,48063.0,64.7352,64.7611,64.6747,64.7265,48063.0
2021-01-15 11:55:00,74.84,74.88,74.6,74.65,44127.0,64.7179,64.7525,64.5103,64.5536,44127.0
2021-01-15 12:00:00,74.64,74.68,74.6,74.63,34489.0,64.5449,64.5795,64.5103,64.5363,34489.0
2021-01-15 12:05:00,74.64,74.74,74.55,74.6,44153.0,64.5449,64.6314,64.4671,64.5103,44153.0
2021-01-15 12:10:00,74.61,74.62,74.51,74.58,132504.0,64.519,64.5276,64.4325,64.4931,132504.0
2021-01-15 12:15:00,74.58,74.88,74.56,74.85,192178.0,64.4931,64.7525,64.4758,64.7265,192178.0
2021-01-15 12:20:00,74.83,74.89,74.74,74.87,73259.0,64.7092,64.7611,64.6314,64.7438,73259.0
2021-01-15 12:25:00,74.89,75.14,74.85,75.05,78785.0,64.7611,64.9773,64.7265,64.8995,78785.0
2021-01-15 12:30:00,75.05,75.22,74.98,75.15,60733.0,64.8995,65.0465,64.839,64.986,60733.0
2021-01-15 12:35:00,75.15,75.18,75.07,75.12,51270.0,64.986,65.0119,64.9168,64.96,51270.0
2021-01-15 12:40:00,75.16,75.24,75.15,75.2,41111.0,64.9946,65.0638,64.986,65.0292,41111.0
2021-01-15 12:45:00,75.19,75.29,75.16,75.25,44232.0,65.0206,65.107,64.9946,65.0724,44232.0
2021-01-15 12:50:00,75.25,75.35,75.11,75.31,56677.0,65.0724,65.1589,64.9514,65.1243,56677.0
2021-01-15 12:55:00,75.3,75.32,75.19,75.28,35413.0,65.1157,65.133,65.0206,65.0984,35413.0
2021-01-15 13:00:00,75.28,75.3,75.15,75.16,49541.0,65.0984,65.1157,64.986,64.9946,49541.0
2021-01-15 13:05:00,75.16,75.34,75.16,75.34,36482.0,64.9946,65.1503,64.9946,65.1503,36482.0
2021-01-15 13:10:00,75.34,75.35,75.17,75.21,51380.0,65.1503,65.1589,65.0033,65.0378,51380.0
2021-01-15 13:15:00,75.2,75.45,75.2,75.38,41609.0,65.0292,65.2454,65.0292,65.1849,41609.0
2021-01-15 13:20:00,75.38,75.44,75.35,75.42,38281.0,65.1849,65.2367,65.1589,65.2194,38281.0
2021-01-15 13:25:00,75.43,75.45,75.28,75.34,38901.0,65.2281,65.2454,65.0984,65.1503,38901.0
2021-01-15 13:30:00,75.34,75.38,75.3,75.32,39889.0,65.1503,65.1849,65.1157,65.133,39889.0
2021-01-15 13:35:00,75.32,75.43,75.26,75.41,35678.0,65.133,65.2281,65.0811,65.2108,35678.0
2021-01-15 13:40:00,75.42,75.51,75.36,75.48,45538.0,65.2194,65.2973,65.1676,65.2713,45538.0
2021-01-15 13:45:00,75.48,75.57,75.38,75.39,62640.0,65.2713,65.3492,65.1849,65.1935,62640.0
2021-01-15 13:50:00,75.39,75.45,75.28,75.29,57460.0,65.1935,65.2454,65.0984,65.107,57460.0
2021-01-15 13:55:00,75.28,75.29,75.18,75.29,57752.0,65.0984,65.107,65.0119,65.107,57752.0
2021-01-15 14:00:00,75.29,75.45,75.25,75.44,54373.0,65.107,65.2454,65.0724,65.2367,54373.0
2021-01-15 14:05:00,75.45,75.45,75.25,75.26,54085.0,65.2454,65.2454,65.0724,65.0811,54085.0
2021-01-15 14:10:00,75.26,75.31,75.22,75.31,46415.0,65.0811,65.1243,65.0465,65.1243,46415.0
2021-01-15 14:15:00,75.31,75.36,75.17,75.2,58973.0,65.1243,65.1676,65.0033,65.0292,58973.0
2021-01-15 14:20:00,75.19,75.26,75.16,75.19,66570.0,65.0206,65.0811,64.9946,65.0206,66570.0
2021-01-15 14:25:00,75.2,75.26,75.13,75.23,73775.0,65.0292,65.0811,64.9687,65.0551,73775.0
2021-01-15 14:30:00,75.23,75.37,75.23,75.35,51705.0,65.0551,65.1762,65.0551,65.1589,51705.0
2021-01-15 14:35:00,75.35,75.43,75.32,75.37,43786.0,65.1589,65.2281,65.133,65.1762,43786.0
2021-01-15 14:40:00,75.36,75.38,75.29,75.33,46730.0,65.1676,65.1849,65.107,65.1416,46730.0
2021-01-15 14:45:00,75.33,75.35,75.27,75.34,55847.0,65.1416,65.1589,65.0897,65.1503,55847.0
2021-01-15 14:50:00,75.34,75.36,75.26,75.34,46896.0,65.1503,65.1676,65.0811,65.1503,46896.0
2021-01-15 14:55:00,75.35,75.45,75.25,75.36,58724.0,65.1589,65.2454,65.0724,65.1676,58724.0
2021-01-15 15:00:00,75.37,75.45,75.37,75.38,42979.0,65.1762,65.2454,65.1762,65.1849,42979.0
2021-01-15 15:05:00,75.37,75.37,75.2,75.27,90463.0,65.1762,65.1762,65.0292,65.0897,90463.0
2021-01-15 15:10:00,75.28,75.39,75.27,75.32,161013.0,65.0984,65.1935,65.0897,65.133,161013.0
2021-01-15 15:15:00,75.34,75.42,75.33,75.35,67305.0,65.1503,65.2194,65.1416,65.1589,67305.0
2021-01-15 15:20:00,75.34,75.35,75.18,75.24,51606.0,65.1503,65.1589,65.0119,65.0638,51606.0
2021-01-15 15:25:00,75.23,75.33,75.22,75.31,71577.0,65.0551,65.1416,65.0465,65.1243,71577.0
2021-01-15 15:30:00,75.3,75.32,75.16,75.24,94631.0,65.1157,65.133,64.9946,65.0638,94631.0
2021-01-15 15:35:00,75.24,75.28,75.18,75.2,79928.0,65.0638,65.0984,65.0119,65.0292,79928.0
2021-01-15 15:40:00,75.2,75.3,75.09,75.11,122667.0,65.0292,65.1157,64.9341,64.9514,122667.0
2021-01-15 15:45:00,75.09,75.19,75.02,75.07,166444.0,64.9341,65.0206,64.8735,64.9168,166444.0
2021-01-15 15:50:00,75.08,75.18,74.96,74.98,374038.0,64.9254,65.0119,64.8217,64.839,374038.0
2021-01-15 15:55:00,74.97,75.33,74.97,75.22,830570.0,64.8303,65.1416,64.8303,65.0465,830570.0
2021-01-19 09:30:00,76.65,76.65,75.9,76.45,545154.0,66.2831,66.2831,65.6345,66.1101,545154.0
2021-01-19 09:35:00,76.45,76.46,75.55,75.86,272237.0,66.1101,66.1188,65.3319,65.5999,272237.0
2021-01-19 09:40:00,75.86,75.91,75.52,75.59,274305.0,65.5999,65.6432,65.3059,65.3665,274305.0
2021-01-19 09:45:00,75.6,75.85,75.46,75.56,201567.0,65.3751,65.5913,65.254,65.3405,201567.0
2021-01-19 09:50:00,75.56,75.67,75.48,75.59,139957.0,65.3405,65.4356,65.2713,65.3665,139957.0
2021-01-19 09:55:00,75.58,75.79,75.35,75.72,269726.0,65.3578,65.5394,65.1589,65.4789,269726.0
2021-01-19 10:00:00,75.72,75.8,75.47,75.59,151346.0,65.4789,65.548,65.2627,65.3665,151346.0
2021-01-19 10:05:00,75.57,75.73,75.29,75.37,284529.0,65.3492,65.4875,65.107,65.1762,284529.0
2021-01-19 10:10:00,75.37,75.37,74.98,75.27,296402.0,65.1762,65.1762,64.839,65.0897,296402.0
2021-01-19 10:15:00,75.25,75.32,75.0,75.04,146688.0,65.0724,65.133,64.8562,64.8908,146688.0
2021-01-19 10:20:00,75.03,75.11,75.0,75.03,253169.0,64.8822,64.9514,64.8562,64.8822,253169.0
2021-01-19 10:25:00,75.01,75.09,74.89,74.98,247817.0,64.8649,64.9341,64.7611,64.839,247817.0
2021-01-19 10:30:00,74.99,75.39,74.97,75.39,162838.0,64.8476,65.1935,64.8303,65.1935,162838.0
2021-01-19 10:35:00,75.39,75.57,75.3,75.52,94535.0,65.1935,65.3492,65.1157,65.3059,94535.0
2021-01-19 10:40:00,75.51,75.6,75.47,75.49,72133.0,65.2973,65.3751,65.2627,65.28,72133.0
2021-01-19 10:45:00,75.51,75.6,75.44,75.6,118237.0,65.2973,65.3751,65.2367,65.3751,118237.0
2021-01-19 10:50:00,75.61,75.78,75.58,75.7,66644.0,65.3837,65.5308,65.3578,65.4616,66644.0
2021-01-19 10:55:00,75.69,75.73,75.5,75.51,64609.0,65.4529,65.4875,65.2886,65.2973,64609.0
2021-01-19 11:00:00,75.51,75.59,75.36,75.58,62779.0,65.2973,65.3665,65.1676,65.3578,62779.0
2021-01-19 11:05:00,75.57,75.67,75.5,75.64,68456.0,65.3492,65.4356,65.2886,65.4097,68456.0
2021-01-19 11:10:00,75.65,75.84,75.65,75.83,68223.0,65.4183,65.5826,65.4183,65.574,68223.0
2021-01-19 11:15:00,75.84,75.99,75.76,75.9,65211.0,65.5826,65.7124,65.5135,65.6345,65211.0
2021-01-19 11:20:00,75.91,75.98,75.84,75.97,63555.0,65.6432,65.7037,65.5826,65.6951,63555.0
2021-01-19 11:25:00,75.98,76.05,75.88,76.02,93286.0,65.7037,65.7642,65.6172,65.7383,93286.0
2021-01-19 11:30:00,76.03,76.05,75.94,76.03,97843.0,65.7469,65.7642,65.6691,65.7469,97843.0
2021-01-19 11:35:00,76.03,76.04,75.94,76.02,109543.0,65.7469,65.7556,65.6691,65.7383,109543.0
2021-01-19 11:40:00,76.0,76.01,75.89,75.98,61622.0,65.721,65.7296,65.6259,65.7037,61622.0
2021-01-19 11:45:00,75.99,76.08,75.87,75.89,113185.0,65.7124,65.7902,65.6086,65.6259,113185.0
2021-01-19 11:50:00,75.9,75.92,75.83,75.87,59762.0,65.6345,65.6518,65.574,65.6086,59762.0
2021-01-19 11:55:00,75.88,75.95,75.82,75.86,69903.0,65.6172,65.6778,65.5653,65.5999,69903.0
2021-01-19 12:00:00,75.87,76.03,75.84,75.99,78162.0,65.6086,65.7469,65.5826,65.7124,78162.0
2021-01-19 12:05:00,75.99,76.11,75.96,76.03,49706.0,65.7124,65.8161,65.6864,65.7469,49706.0
2021-01-19 12:10:00,76.02,76.02,75.84,75.89,65251.0,65.7383,65.7383,65.5826,65.6259,65251.0
2021-01-19 12:15:00,75.89,75.89,75.74,75.87,78246.0,65.6259,65.6259,65.4962,65.6086,78246.0
2021-01-19 12:20:00,75.89,75.96,75.83,75.91,67560.0,65.6259,65.6864,65.574,65.6432,67560.0
2021-01-19 12:25:00,75.9,75.9,75.76,75.82,62485.0,65.6345,65.6345,65.5135,65.5653,62485.0
2021-01-19 12:30:00,75.82,75.83,75.68,75.73,50408.0,65.5653,65.574,65.4443,65.4875,50408.0
2021-01-19 12:35:00,75.73,75.76,75.66,75.68,55649.0,65.4875,65.5135,65.427,65.4443,55649.0
2021-01-19 12:40:00,75.67,75.79,75.63,75.79,88541.0,65.4356,65.5394,65.401,65.5394,88541.0
2021-01-19 12:45:00,75.8,75.8,75.67,75.68,111441.0,65.548,65.548,65.4356,65.4443,111441.0
2021-01-19 12:50:00,75.67,75.77,75.65,75.67,115700.0,65.4356,65.5221,65.4183,65.4356,115700.0
2021-01-19 12:55:00,75.68,75.73,75.56,75.7,74871.0,65.4443,65.4875,65.3405,65.4616,74871.0
2021-01-19 13:00:00,75.71,75.77,75.67,75.72,64858.0,65.4702,65.5221,65.4356,65.4789,64858.0
2021-01-19 13:05:00,75.71,75.8,75.7,75.79,72854.0,65.4702,65.548,65.4616,65.5394,72854.0
2021-01-19 13:10:00,75.79,75.79,75.7,75.73,67443.0,65.5394,65.5394,65.4616,65.4875,67443.0
2021-01-19 13:15:00,75.73,75.8,75.71,75.78,57417.0,65.4875,65.548,65.4702,65.5308,57417.0
2021-01-19 13:20:00,75.78,75.8,75.69,75.75,66990.0,65.5308,65.548,65.4529,65.5048,66990.0
2021-01-19 13:25:00,75.74,75.8,75.63,75.64,101547.0,65.4962,65.548,65.401,65.4097,101547.0
2021-01-19 13:30:00,75.64,75.7,75.59,75.67,88868.0,65.4097,65.4616,65.3665,65.4356,88868.0
2021-01-19 13:35:00,75.67,75.78,75.62,75.63,63052.0,65.4356,65.5308,65.3924,65.401,63052.0
2021-01-19 13:40:00,75.63,75.66,75.55,75.63,70664.0,65.401,65.427,65.3319,65.401,70664.0
2021-01-19 13:45:00,75.62,75.64,75.59,75.6,71289.0,65.3924,65.4097,65.3665,65.3751,71289.0
2021-01-19 13:50:00,75.6,75.64,75.54,75.55,54725.0,65.3751,65.4097,65.3232,65.3319,54725.0
2021-01-19 13:55:00,75.55,75.58,75.51,75.54,46307.0,65.3319,65.3578,65.2973,65.3232,46307.0
2021-01-19 14:00:00,75.54,75.54,75.43,75.46,87729.0,65.3232,65.3232,65.2281,65.254,87729.0
2021-01-19 14:05:00,75.45,75.5,75.38,75.43,90980.0,65.2454,65.2886,65.1849,65.2281,90980.0
2021-01-19 14:10:00,75.42,75.46,75.35,75.39,88352.0,65.2194,65.254,65.1589,65.1935,88352.0
2021-01-19 14:15:00,75.38,75.44,75.31,75.34,75514.0,65.1849,65.2367,65.1243,65.1503,75514.0
2021-01-19 14:20:00,75.33,75.43,75.32,75.39,57441.0,65.1416,65.2281,65.133,65.1935,57441.0
2021-01-19 14:25:00,75.39,75.43,75.32,75.4,66997.0,65.1935,65.2281,65.133,65.2021,66997.0
2021-01-19 14:30:00,75.4,75.43,75.3,75.34,63794.0,65.2021,65.2281,65.1157,65.1503,63794.0
2021-01-19 14:35:00,75.35,75.39,75.22,75.23,81804.0,65.1589,65.1935,65.0465,65.0551,81804.0
2021-01-19 14:40:00,75.24,75.27,75.19,75.2,77120.0,65.0638,65.0897,65.0206,65.0292,77120.0
2021-01-19 14:45:00,75.2,75.22,75.1,75.12,122649.0,65.0292,65.0465,64.9427,64.96,122649.0
2021-01-19 14:50:00,75.12,75.13,75.02,75.05,113461.0,64.96,64.9687,64.8735,64.8995,113461.0
2021-01-19 14:55:00,75.05,75.12,75.03,75.03,115393.0,64.8995,64.96,64.8822,64.8822,115393.0
2021-01-19 15:00:00,75.04,75.08,75.0,75.07,126686.0,64.8908,64.9254,64.8562,64.9168,126686.0
2021-01-19 15:05:00,75.06,75.11,75.02,75.03,148024.0,64.9081,64.9514,64.8735,64.8822,148024.0
2021-01-19 15:10:00,75.04,75.08,74.92,74.98,205177.0,64.8908,64.9254,64.7871,64.839,205177.0
2021-01-19 15:15:00,74.97,74.98,74.82,74.86,254643.0,64.8303,64.839,64.7006,64.7352,254643.0
2021-01-19 15:20:00,74.87,74.9,74.83,74.88,234302.0,64.7438,64.7698,64.7092,64.7525,234302.0
2021-01-19 15:25:00,74.89,74.93,74.82,74.87,228268.0,64.7611,64.7957,64.7006,64.7438,228268.0
2021-01-19 15:30:00,74.86,74.89,74.81,74.88,176642.0,64.7352,64.7611,64.6919,64.7525,176642.0
2021-01-19 15:35:00,74.88,74.88,74.82,74.86,213603.0,64.7525,64.7525,64.7006,64.7352,213603.0
2021-01-19 15:40:00,74.86,74.9,74.83,74.88,286819.0,64.7352,64.7698,64.7092,64.7525,286819.0
2021-01-19 15:45:00,74.88,74.88,74.7,74.72,303907.0,64.7525,64.7525,64.5968,64.6141,303907.0
2021-01-19 15:50:00,74.72,74.96,74.69,74.92,281282.0,64.6141,64.8217,64.5882,64.7871,281282.0
2021-01-19 15:55:00,74.91,75.25,74.9,74.99,963771.0,64.7784,65.0724,64.7698,64.8476,963771.0
2021-01-20 09:30:00,76.51,77.76,76.1,76.63,1121312.0,66.162,67.243,65.8075,66.2658,1121312.0
2021-01-20 09:35:00,76.65,77.06,76.31,76.53,351764.0,66.2831,66.6376,65.9891,66.1793,351764.0
2021-01-20 09:40:00,76.52,76.54,76.02,76.05,249466.0,66.1707,66.188,65.7383,65.7642,249466.0
2021-01-20 09:45:00,76.03,76.61,76.02,76.46,390001.0,65.7469,66.2485,65.7383,66.1188,390001.0
2021-01-20 09:50:00,76.45,76.53,76.12,76.24,419477.0,66.1101,66.1793,65.8248,65.9285,419477.0
2021-01-20 09:55:00,76.22,76.35,76.1,76.13,311966.0,65.9112,66.0237,65.8075,65.8334,311966.0
2021-01-20 10:00:00,76.15,76.3,75.59,75.69,283056.0,65.8507,65.9804,65.3665,65.4529,283056.0
2021-01-20 10:05:00,75.7,75.8,75.35,75.47,275240.0,65.4616,65.548,65.1589,65.2627,275240.0
2021-01-20 10:10:00,75.47,75.57,75.14,75.24,216877.0,65.2627,65.3492,64.9773,65.0638,216877.0
2021-01-20 10:15:00,75.23,75.6,75.23,75.26,146534.0,65.0551,65.3751,65.0551,65.0811,146534.0
2021-01-20 10:20:00,75.26,75.38,75.09,75.09,152988.0,65.0811,65.1849,64.9341,64.9341,152988.0
2021-01-20 10:25:00,75.1,75.13,74.79,74.95,275824.0,64.9427,64.9687,64.6747,64.813,275824.0
2021-01-20 10:30:00,74.93,75.23,74.79,75.08,185078.0,64.7957,65.0551,64.6747,64.9254,185078.0
2021-01-20 10:35:00,75.08,75.19,74.85,74.89,165627.0,64.9254,65.0206,64.7265,64.7611,165627.0
2021-01-20 10:40:00,74.88,75.03,74.86,75.03,70015.0,64.7525,64.8822,64.7352,64.8822,70015.0
2021-01-20 10:45:00,75.03,75.06,74.69,74.77,94171.0,64.8822,64.9081,64.5882,64.6574,94171.0
2021-01-20 10:50:00,74.76,75.24,74.74,75.24,142186.0,64.6487,65.0638,64.6314,65.0638,142186.0
2021-01-20 10:55:00,75.23,75.36,75.1,75.31,103284.0,65.0551,65.1676,64.9427,65.1243,103284.0
2021-01-20 11:00:00,75.28,75.34,75.2,75.21,131184.0,65.0984,65.1503,65.0292,65.0378,131184.0
2021-01-20 11:05:00,75.2,75.21,74.65,74.73,189558.0,65.0292,65.0378,64.5536,64.6228,189558.0
2021-01-20 11:10:00,74.73,74.81,74.7,74.75,47950.0,64.6228,64.6919,64.5968,64.6401,47950.0
2021-01-20 11:15:00,74.74,74.95,74.73,74.93,51877.0,64.6314,64.813,64.6228,64.7957,51877.0
2021-01-20 11:20:00,74.93,75.03,74.85,74.86,58999.0,64.7957,64.8822,64.7265,64.7352,58999.0
2021-01-20 11:25:00,74.87,74.87,74.66,74.69,124043.0,64.7438,64.7438,64.5622,64.5882,124043.0
2021-01-20 11:30:00,74.69,74.74,74.64,74.69,88538.0,64.5882,64.6314,64.5449,64.5882,88538.0
2021-01-20 11:35:00,74.7,74.82,74.63,74.78,111333.0,64.5968,64.7006,64.5363,64.666,111333.0
2021-01-20 11:40:00,74.78,74.91,74.78,74.87,71846.0,64.666,64.7784,64.666,64.7438,71846.0
2021-01-20 11:45:00,74.87,75.3,74.82,75.28,309882.0,64.7438,65.1157,64.7006,65.0984,309882.0
2021-01-20 11:50:00,75.28,75.32,75.13,75.2,189503.0,65.0984,65.133,64.9687,65.0292,189503.0
2021-01-20 11:55:00,75.2,75.23,75.05,75.15,100364.0,65.0292,65.0551,64.8995,64.986,100364.0
2021-01-20 12:00:00,75.14,75.18,74.97,74.98,62216.0,64.9773,65.0119,64.8303,64.839,62216.0
2021-01-20 12:05:00,74.99,74.99,74.72,74.74,77404.0,64.8476,64.8476,64.6141,64.6314,77404.0
2021-01-20 12:10:00,74.73,74.8,74.4,74.47,164859.0,64.6228,64.6833,64.3374,64.3979,164859.0
2021-01-20 12:15:00,74.48,74.51,74.33,74.48,114527.0,64.4066,64.4325,64.2769,64.4066,114527.0
2021-01-20 12:20:00,74.47,74.68,74.46,74.68,64370.0,64.3979,64.5795,64.3893,64.5795,64370.0
2021-01-20 12:25:00,74.69,74.92,74.67,74.91,80254.0,64.5882,64.7871,64.5709,64.7784,80254.0
2021-01-20 12:30:00,74.91,75.0,74.89,74.94,60657.0,64.7784,64.8562,64.7611,64.8044,60657.0
2021-01-20 12:35:00,74.95,74.97,74.7,74.73,117455.0,64.813,64.8303,64.5968,64.6228,117455.0
2021-01-20 12:40:00,74.72,74.87,74.67,74.8,89489.0,64.6141,64.7438,64.5709,64.6833,89489.0
2021-01-20 12:45:00,74.8,74.97,74.73,74.97,65733.0,64.6833,64.8303,64.6228,64.8303,65733.0
2021-01-20 12:50:00,74.99,75.05,74.88,74.9,82721.0,64.8476,64.8995,64.7525,64.7698,82721.0
2021-01-20 12:55:00,74.9,75.07,74.89,74.92,133218.0,64.7698,64.9168,64.7611,64.7871,133218.0
2021-01-20 13:00:00,74.94,75.11,74.89,74.94,49552.0,64.8044,64.9514,64.7611,64.8044,49552.0
2021-01-20 13:05:00,74.93,74.94,74.8,74.81,36937.0,64.7957,64.8044,64.6833,64.6919,36937.0
2021-01-20 13:10:00,74.79,74.86,74.72,74.84,58898.0,64.6747,64.7352,64.6141,64.7179,58898.0
2021-01-20 13:15:00,74.85,74.89,74.71,74.8,75876.0,64.7265,64.7611,64.6055,64.6833,75876.0
2021-01-20 13:20:00,74.8,74.81,74.61,74.62,39967.0,64.6833,64.6919,64.519,64.5276,39967.0
2021-01-20 13:25:00,74.62,74.81,74.62,74.75,39727.0,64.5276,64.6919,64.5276,64.6401,39727.0
2021-01-20 13:30:00,74.75,74.84,74.73,74.75,47563.0,64.6401,64.7179,64.6228,64.6401,47563.0
2021-01-20 13:35:00,74.75,74.81,74.69,74.71,59850.0,64.6401,64.6919,64.5882,64.6055,59850.0
2021-01-20 13:40:00,74.7,74.75,74.56,74.64,101756.0,64.5968,64.6401,64.4758,64.5449,101756.0
2021-01-20 13:45:00,74.62,74.64,74.51,74.56,88892.0,64.5276,64.5449,64.4325,64.4758,88892.0
2021-01-20 13:50:00,74.57,74.95,74.57,74.66,95454.0,64.4844,64.813,64.4844,64.5622,95454.0
2021-01-20 13:55:00,74.66,74.75,74.64,74.65,46849.0,64.5622,64.6401,64.5449,64.5536,46849.0
2021-01-20 14:00:00,74.66,74.73,74.65,74.68,48140.0,64.5622,64.6228,64.5536,64.5795,48140.0
2021-01-20 14:05:00,74.67,74.69,74.42,74.5,95103.0,64.5709,64.5882,64.3547,64.4239,95103.0
2021-01-20 14:10:00,74.51,74.52,74.3,74.42,86449.0,64.4325,64.4412,64.2509,64.3547,86449.0
2021-01-20 14:15:00,74.43,74.55,74.42,74.48,42627.0,64.3633,64.4671,64.3547,64.4066,42627.0
2021-01-20 14:20:00,74.47,74.52,74.36,74.51,97144.0,64.3979,64.4412,64.3028,64.4325,97144.0
2021-01-20 14:25:00,74.51,74.61,74.49,74.58,46784.0,64.4325,64.519,64.4152,64.4931,46784.0
2021-01-20 14:30:00,74.57,74.69,74.52,74.68,59246.0,64.4844,64.5882,64.4412,64.5795,59246.0
2021-01-20 14:35:00,74.67,74.73,74.63,74.66,64907.0,64.5709,64.6228,64.5363,64.5622,64907.0
2021-01-20 14:40:00,74.64,74.79,74.63,74.77,95093.0,64.5449,64.6747,64.5363,64.6574,95093.0
2021-01-20 14:45:00,74.78,74.84,74.64,74.66,74028.0,64.666,64.7179,64.5449,64.5622,74028.0
2021-01-20 14:50:00,74.66,74.73,74.64,74.69,91439.0,64.5622,64.6228,64.5449,64.5882,91439.0
2021-01-20 14:55:00,74.69,74.78,74.66,74.72,111031.0,64.5882,64.666,64.5622,64.6141,111031.0
2021-01-20 15:00:00,74.72,74.86,74.72,74.82,89423.0,64.6141,64.7352,64.6141,64.7006,89423.0
2021-01-20 15:05:00,74.81,74.92,74.76,74.9,105900.0,64.6919,64.7871,64.6487,64.7698,105900.0
2021-01-20 15:10:00,74.89,74.91,74.74,74.76,89467.0,64.7611,64.7784,64.6314,64.6487,89467.0
2021-01-20 15:15:00,74.77,74.92,74.76,74.92,96929.0,64.6574,64.7871,64.6487,64.7871,96929.0
2021-01-20 15:20:00,74.9,74.96,74.87,74.88,116215.0,64.7698,64.8217,64.7438,64.7525,116215.0
2021-01-20 15:25:00,74.89,75.0,74.87,74.98,124470.0,64.7611,64.8562,64.7438,64.839,124470.0
2021-01-20 15:30:00,74.97,75.01,74.81,74.89,194448.0,64.8303,64.8649,64.6919,64.7611,194448.0
2021-01-20 15:35:00,74.89,74.98,74.85,74.94,154021.0,64.7611,64.839,64.7265,64.8044,154021.0
2021-01-20 15:40:00,74.93,75.04,74.82,74.91,303340.0,64.7957,64.8908,64.7006,64.7784,303340.0
2021-01-20 15:45:00,74.92,74.94,74.83,74.84,266529.0,64.7871,64.8044,64.7092,64.7179,266529.0
2021-01-20 15:50:00,74.84,74.99,74.81,74.98,451384.0,64.7179,64.8476,64.6919,64.839,451384.0
2021-01-20 15:55:00,74.98,74.99,74.7,74.82,827285.0,64.839,64.8476,64.5968,64.7006,827285.0
2021-01-21 09:30:00,75.0,75.43,73.74,75.2,936601.0,64.8562,65.2281,63.7667,65.0292,936601.0
2021-01-21 09:35:00,75.2,75.37,74.94,75.35,363193.0,65.0292,65.1762,64.8044,65.1589,363193.0
2021-01-21 09:40:00,75.34,75.64,75.31,75.5,351136.0,65.1503,65.4097,65.1243,65.2886,351136.0
2021-01-21 09:45:00,75.49,75.89,75.23,75.64,337123.0,65.28,65.6259,65.0551,65.4097,337123.0
2021-01-21 09:50:00,75.63,75.72,75.05,75.06,238312.0,65.401,65.4789,64.8995,64.9081,238312.0
2021-01-21 09:55:00,75.06,75.07,74.56,74.7,323421.0,64.9081,64.9168,64.4758,64.5968,323421.0
2021-01-21 10:00:00,74.7,74.81,74.42,74.55,181264.0,64.5968,64.6919,64.3547,64.4671,181264.0
2021-01-21 10:05:00,74.55,74.6,74.41,74.42,110818.0,64.4671,64.5103,64.346,64.3547,110818.0
2021-01-21 10:10:00,74.41,74.64,74.4,74.63,141184.0,64.346,64.5449,64.3374,64.5363,141184.0
2021-01-21 10:15:00,74.64,74.64,74.47,74.57,99506.0,64.5449,64.5449,64.3979,64.4844,99506.0
2021-01-21 10:20:00,74.57,74.81,74.4,74.8,443896.0,64.4844,64.6919,64.3374,64.6833,443896.0
2021-01-21 10:25:00,74.8,75.01,74.8,74.95,116638.0,64.6833,64.8649,64.6833,64.813,116638.0
2021-01-21 10:30:00,74.95,75.0,74.79,74.81,115046.0,64.813,64.8562,64.6747,64.6919,115046.0
2021-01-21 10:35:00,74.81,74.92,74.76,74.9,150323.0,64.6919,64.7871,64.6487,64.7698,150323.0
2021-01-21 10:40:00,74.89,74.97,74.81,74.94,59447.0,64.7611,64.8303,64.6919,64.8044,59447.0
2021-01-21 10:45:00,74.94,75.0,74.88,74.9,118159.0,64.8044,64.8562,64.7525,64.7698,118159.0
2021-01-21 10:50:00,74.88,74.91,74.7,74.71,99741.0,64.7525,64.7784,64.5968,64.6055,99741.0
2021-01-21 10:55:00,74.71,74.75,74.62,74.67,81128.0,64.6055,64.6401,64.5276,64.5709,81128.0
2021-01-21 11:00:00,74.68,74.75,74.59,74.67,97984.0,64.5795,64.6401,64.5017,64.5709,97984.0
2021-01-21 11:05:00,74.68,74.68,74.5,74.66,121553.0,64.5795,64.5795,64.4239,64.5622,121553.0
2021-01-21 11:10:00,74.66,74.75,74.61,74.72,195989.0,64.5622,64.6401,64.519,64.6141,195989.0
2021-01-21 11:15:00,74.72,74.82,74.67,74.74,189494.0,64.6141,64.7006,64.5709,64.6314,189494.0
2021-01-21 11:20:00,74.75,74.75,74.54,74.65,88917.0,64.6401,64.6401,64.4585,64.5536,88917.0
2021-01-21 11:25:00,74.65,74.7,74.65,74.69,54505.0,64.5536,64.5968,64.5536,64.5882,54505.0
2021-01-21 11:30:00,74.69,74.71,74.56,74.6,79040.0,64.5882,64.6055,64.4758,64.5103,79040.0
2021-01-21 11:35:00,74.6,74.7,74.57,74.62,80294.0,64.5103,64.5968,64.4844,64.5276,80294.0
2021-01-21 11:40:00,74.62,74.65,74.52,74.65,96069.0,64.5276,64.5536,64.4412,64.5536,96069.0
2021-01-21 11:45:00,74.65,74.76,74.64,74.74,144306.0,64.5536,64.6487,64.5449,64.6314,144306.0
2021-01-21 11:50:00,74.73,74.76,74.65,74.7,65268.0,64.6228,64.6487,64.5536,64.5968,65268.0
2021-01-21 11:55:00,74.7,74.83,74.7,74.82,57606.0,64.5968,64.7092,64.5968,64.7006,57606.0
2021-01-21 12:00:00,74.81,74.84,74.76,74.78,84594.0,64.6919,64.7179,64.6487,64.666,84594.0
2021-01-21 12:05:00,74.78,74.91,74.78,74.9,56383.0,64.666,64.7784,64.666,64.7698,56383.0
2021-01-21 12:10:00,74.9,74.91,74.82,74.83,66883.0,64.7698,64.7784,64.7006,64.7092,66883.0
2021-01-21 12:15:00,74.84,74.85,74.74,74.83,212018.0,64.7179,64.7265,64.6314,64.7092,212018.0
2021-01-21 12:20:00,74.83,74.9,74.78,74.9,77159.0,64.7092,64.7698,64.666,64.7698,77159.0
2021-01-21 12:25:00,74.89,74.89,74.84,74.89,68571.0,64.7611,64.7611,64.7179,64.7611,68571.0
2021-01-21 12:30:00,74.88,74.91,74.83,74.84,99758.0,64.7525,64.7784,64.7092,64.7179,99758.0
2021-01-21 12:35:00,74.84,74.85,74.63,74.66,72517.0,64.7179,64.7265,64.5363,64.5622,72517.0
2021-01-21 12:40:00,74.66,74.72,74.58,74.63,80763.0,64.5622,64.6141,64.4931,64.5363,80763.0
2021-01-21 12:45:00,74.62,74.62,74.4,74.45,138619.0,64.5276,64.5276,64.3374,64.3806,138619.0
2021-01-21 12:50:00,74.45,74.53,74.43,74.5,51559.0,64.3806,64.4498,64.3633,64.4239,51559.0
2021-01-21 12:55:00,74.51,74.55,74.46,74.48,65118.0,64.4325,64.4671,64.3893,64.4066,65118.0
2021-01-21 13:00:00,74.48,74.49,74.42,74.48,48646.0,64.4066,64.4152,64.3547,64.4066,48646.0
2021-01-21 13:05:00,74.48,74.54,74.47,74.53,67815.0,64.4066,64.4585,64.3979,64.4498,67815.0
2021-01-21 13:10:00,74.53,74.54,74.46,74.5,54530.0,64.4498,64.4585,64.3893,64.4239,54530.0
2021-01-21 13:15:00,74.49,74.53,74.46,74.5,64509.0,64.4152,64.4498,64.3893,64.4239,64509.0
2021-01-21 13:20:00,74.5,74.57,74.48,74.52,56310.0,64.4239,64.4844,64.4066,64.4412,56310.0
2021-01-21 13:25:00,74.52,74.55,74.44,74.47,96435.0,64.4412,64.4671,64.372,64.3979,96435.0
2021-01-21 13:30:00,74.48,74.55,74.45,74.46,67786.0,64.4066,64.4671,64.3806,64.3893,67786.0
2021-01-21 13:35:00,74.45,74.51,74.42,74.45,99635.0,64.3806,64.4325,64.3547,64.3806,99635.0
2021-01-21 13:40:00,74.44,74.51,74.43,74.5,42972.0,64.372,64.4325,64.3633,64.4239,42972.0
2021-01-21 13:45:00,74.5,74.51,74.43,74.5,55777.0,64.4239,64.4325,64.3633,64.4239,55777.0
2021-01-21 13:50:00,74.49,74.65,74.49,74.61,87912.0,64.4152,64.5536,64.4152,64.519,87912.0
2021-01-21 13:55:00,74.6,74.81,74.6,74.8,96733.0,64.5103,64.6919,64.5103,64.6833,96733.0
2021-01-21 14:00:00,74.81,74.87,74.75,74.81,110796.0,64.6919,64.7438,64.6401,64.6919,110796.0
2021-01-21 14:05:00,74.81,74.9,74.77,74.88,95964.0,64.6919,64.7698,64.6574,64.7525,95964.0
2021-01-21 14:10:00,74.88,74.95,74.81,74.93,77155.0,64.7525,64.813,64.6919,64.7957,77155.0
2021-01-21 14:15:00,74.94,75.0,74.92,74.98,88999.0,64.8044,64.8562,64.7871,64.839,88999.0
2021-01-21 14:20:00,74.97,75.01,74.93,74.99,85837.0,64.8303,64.8649,64.7957,64.8476,85837.0
2021-01-21 14:25:00,74.99,75.01,74.9,75.0,117429.0,64.8476,64.8649,64.7698,64.8562,117429.0
2021-01-21 14:30:00,75.0,75.22,74.99,75.15,172924.0,64.8562,65.0465,64.8476,64.986,172924.0
2021-01-21 14:35:00,75.15,75.22,75.11,75.18,91275.0,64.986,65.0465,64.9514,65.0119,91275.0
2021-01-21 14:40:00,75.17,75.18,74.97,75.03,99506.0,65.0033,65.0119,64.8303,64.8822,99506.0
2021-01-21 14:45:00,75.03,75.06,74.98,75.05,78201.0,64.8822,64.9081,64.839,64.8995,78201.0
2021-01-21 14:50:00,75.04,75.12,75.0,75.12,137695.0,64.8908,64.96,64.8562,64.96,137695.0
2021-01-21 14:55:00,75.12,75.27,75.11,75.12,252829.0,64.96,65.0897,64.9514,64.96,252829.0
2021-01-21 15:00:00,75.13,75.27,75.12,75.25,95315.0,64.9687,65.0897,64.96,65.0724,95315.0
2021-01-21 15:05:00,75.26,75.26,75.11,75.15,82249.0,65.0811,65.0811,64.9514,64.986,82249.0
2021-01-21 15:10:00,75.15,75.17,75.03,75.08,98501.0,64.986,65.0033,64.8822,64.9254,98501.0
2021-01-21 15:15:00,75.09,75.16,74.99,75.02,104808.0,64.9341,64.9946,64.8476,64.8735,104808.0
2021-01-21 15:20:00,75.02,75.05,74.95,75.04,109754.0,64.8735,64.8995,64.813,64.8908,109754.0
2021-01-21 15:25:00,75.04,75.08,74.96,75.02,109761.0,64.8908,64.9254,64.8217,64.8735,109761.0
2021-01-21 15:30:00,75.03,75.04,74.9,75.01,175458.0,64.8822,64.8908,64.7698,64.8649,175458.0
2021-01-21 15:35:00,75.01,75.01,74.9,74.94,113988.0,64.8649,64.8649,64.7698,64.8044,113988.0
2021-01-21 15:40:00,74.94,75.0,74.93,74.97,127393.0,64.8044,64.8562,64.7957,64.8303,127393.0
2021-01-21 15:45:00,74.98,74.98,74.83,74.83,135934.0,64.839,64.839,64.7092,64.7092,135934.0
2021-01-21 15:50:00,74.83,74.88,74.79,74.86,287761.0,64.7092,64.7525,64.6747,64.7352,287761.0
2021-01-21 15:55:00,74.85,74.92,74.64,74.71,658394.0,64.7265,64.7871,64.5449,64.6055,658394.0
2021-01-22 09:30:00,72.55,73.19,72.41,72.81,1305376.0,62.7376,63.2911,62.6165,62.9624,1305376.0
2021-01-22 09:35:00,72.8,73.48,72.55,73.48,675321.0,62.9538,63.5418,62.7376,63.5418,675321.0
2021-01-22 09:40:00,73.46,73.46,73.19,73.28,282025.0,63.5245,63.5245,63.2911,63.3689,282025.0
2021-01-22 09:45:00,73.3,73.67,73.28,73.58,277938.0,63.3862,63.7061,63.3689,63.6283,277938.0
2021-01-22 09:50:00,73.57,73.65,73.37,73.6,261482.0,63.6197,63.6888,63.4467,63.6456,261482.0
2021-01-22 09:55:00,73.59,73.59,73.22,73.28,203236.0,63.637,63.637,63.317,63.3689,203236.0
2021-01-22 10:00:00,73.28,73.52,73.26,73.42,165446.0,63.3689,63.5764,63.3516,63.4899,165446.0
2021-01-22 10:05:00,73.44,73.51,73.25,73.31,166759.0,63.5072,63.5678,63.3429,63.3948,166759.0
2021-01-22 10:10:00,73.3,73.32,73.06,73.17,153601.0,63.3862,63.4035,63.1786,63.2738,153601.0
2021-01-22 10:15:00,73.18,73.26,73.1,73.18,133807.0,63.2824,63.3516,63.2132,63.2824,133807.0
2021-01-22 10:20:00,73.18,73.22,73.03,73.22,144889.0,63.2824,63.317,63.1527,63.317,144889.0
2021-01-22 10:25:00,73.22,73.22,72.98,73.03,152212.0,63.317,63.317,63.1095,63.1527,152212.0
2021-01-22 10:30:00,73.02,73.15,72.96,73.06,110953.0,63.144,63.2565,63.0922,63.1786,110953.0
2021-01-22 10:35:00,73.06,73.08,72.84,72.85,166898.0,63.1786,63.1959,62.9884,62.997,166898.0
2021-01-22 10:40:00,72.86,73.06,72.86,72.92,128469.0,63.0057,63.1786,63.0057,63.0576,128469.0
2021-01-22 10:45:00,72.92,73.06,72.89,73.02,144469.0,63.0576,63.1786,63.0316,63.144,144469.0
2021-01-22 10:50:00,73.02,73.13,73.02,73.09,118634.0,63.144,63.2392,63.144,63.2046,118634.0
2021-01-22 10:55:00,73.09,73.24,73.07,73.2,345789.0,63.2046,63.3343,63.1873,63.2997,345789.0
2021-01-22 11:00:00,73.2,73.27,73.01,73.24,183432.0,63.2997,63.3602,63.1354,63.3343,183432.0
2021-01-22 11:05:00,73.24,73.32,73.12,73.13,84691.0,63.3343,63.4035,63.2305,63.2392,84691.0
2021-01-22 11:10:00,73.12,73.21,73.09,73.19,86821.0,63.2305,63.3083,63.2046,63.2911,86821.0
2021-01-22 11:15:00,73.19,73.21,73.06,73.09,152531.0,63.2911,63.3083,63.1786,63.2046,152531.0
2021-01-22 11:20:00,73.09,73.22,73.09,73.17,77162.0,63.2046,63.317,63.2046,63.2738,77162.0
2021-01-22 11:25:00,73.18,73.29,73.15,73.25,72753.0,63.2824,63.3775,63.2565,63.3429,72753.0
2021-01-22 11:30:00,73.25,73.43,73.21,73.41,58056.0,63.3429,63.4986,63.3083,63.4813,58056.0
2021-01-22 11:35:00,73.41,73.5,73.39,73.48,112380.0,63.4813,63.5591,63.464,63.5418,112380.0
2021-01-22 11:40:00,73.48,73.51,73.38,73.4,76682.0,63.5418,63.5678,63.4554,63.4726,76682.0
2021-01-22 11:45:00,73.4,73.48,73.39,73.47,77093.0,63.4726,63.5418,63.464,63.5332,77093.0
2021-01-22 11:50:00,73.47,73.59,73.46,73.55,108807.0,63.5332,63.637,63.5245,63.6024,108807.0
2021-01-22 11:55:00,73.55,73.71,73.53,73.69,80950.0,63.6024,63.7407,63.5851,63.7234,80950.0
2021-01-22 12:00:00,73.69,73.78,73.59,73.61,63344.0,63.7234,63.8013,63.637,63.6542,63344.0
2021-01-22 12:05:00,73.59,73.69,73.54,73.66,94705.0,63.637,63.7234,63.5937,63.6975,94705.0
2021-01-22 12:10:00,73.67,73.8,73.67,73.76,98288.0,63.7061,63.8185,63.7061,63.784,98288.0
2021-01-22 12:15:00,73.76,73.85,73.73,73.8,77014.0,63.784,63.8618,63.758,63.8185,77014.0
2021-01-22 12:20:00,73.8,73.9,73.79,73.84,114071.0,63.8185,63.905,63.8099,63.8531,114071.0
2021-01-22 12:25:00,73.84,73.97,73.83,73.92,92086.0,63.8531,63.9656,63.8445,63.9223,92086.0
2021-01-22 12:30:00,73.93,73.99,73.92,73.98,65664.0,63.931,63.9829,63.9223,63.9742,65664.0
2021-01-22 12:35:00,73.97,74.1,73.96,74.09,157595.0,63.9656,64.078,63.9569,64.0693,157595.0
2021-01-22 12:40:00,74.09,74.19,74.04,74.09,76821.0,64.0693,64.1558,64.0261,64.0693,76821.0
2021-01-22 12:45:00,74.09,74.22,74.08,74.2,56022.0,64.0693,64.1817,64.0607,64.1644,56022.0
2021-01-22 12:50:00,74.2,74.24,74.17,74.23,79202.0,64.1644,64.199,64.1385,64.1904,79202.0
2021-01-22 12:55:00,74.22,74.3,74.18,74.25,103907.0,64.1817,64.2509,64.1472,64.2077,103907.0
2021-01-22 13:00:00,74.25,74.28,74.16,74.2,65645.0,64.2077,64.2336,64.1299,64.1644,65645.0
2021-01-22 13:05:00,74.2,74.25,74.06,74.21,80514.0,64.1644,64.2077,64.0434,64.1731,80514.0
2021-01-22 13:10:00,74.22,74.26,74.17,74.21,52423.0,64.1817,64.2163,64.1385,64.1731,52423.0
2021-01-22 13:15:00,74.2,74.21,74.13,74.17,88879.0,64.1644,64.1731,64.1039,64.1385,88879.0
2021-01-22 13:20:00,74.17,74.25,74.13,74.22,88697.0,64.1385,64.2077,64.1039,64.1817,88697.0
2021-01-22 13:25:00,74.22,74.22,74.09,74.14,105904.0,64.1817,64.1817,64.0693,64.1126,105904.0
2021-01-22 13:30:00,74.14,74.18,74.11,74.12,51752.0,64.1126,64.1472,64.0866,64.0953,51752.0
2021-01-22 13:35:00,74.11,74.24,74.08,74.23,43046.0,64.0866,64.199,64.0607,64.1904,43046.0
2021-01-22 13:40:00,74.22,74.25,74.18,74.21,54305.0,64.1817,64.2077,64.1472,64.1731,54305.0
2021-01-22 13:45:00,74.21,74.22,74.13,74.16,51644.0,64.1731,64.1817,64.1039,64.1299,51644.0
2021-01-22 13:50:00,74.16,74.19,74.12,74.17,58919.0,64.1299,64.1558,64.0953,64.1385,58919.0
2021-01-22 13:55:00,74.17,74.19,74.05,74.06,80359.0,64.1385,64.1558,64.0347,64.0434,80359.0
2021-01-22 14:00:00,74.05,74.07,73.92,73.95,88609.0,64.0347,64.052,63.9223,63.9483,88609.0
2021-01-22 14:05:00,73.96,73.97,73.83,73.92,43460.0,63.9569,63.9656,63.8445,63.9223,43460.0
2021-01-22 14:10:00,73.92,73.94,73.87,73.91,66518.0,63.9223,63.9396,63.8791,63.9137,66518.0
2021-01-22 14:15:00,73.91,74.0,73.91,73.99,56676.0,63.9137,63.9915,63.9137,63.9829,56676.0
2021-01-22 14:20:00,74.0,74.13,73.99,74.11,67647.0,63.9915,64.1039,63.9829,64.0866,67647.0
2021-01-22 14:25:00,74.12,74.18,74.1,74.16,74776.0,64.0953,64.1472,64.078,64.1299,74776.0
2021-01-22 14:30:00,74.16,74.27,74.13,74.2,81219.0,64.1299,64.225,64.1039,64.1644,81219.0
2021-01-22 14:35:00,74.21,74.34,74.18,74.34,78457.0,64.1731,64.2855,64.1472,64.2855,78457.0
2021-01-22 14:40:00,74.34,74.38,74.29,74.32,80959.0,64.2855,64.3201,64.2423,64.2682,80959.0
2021-01-22 14:45:00,74.31,74.48,74.3,74.44,84618.0,64.2596,64.4066,64.2509,64.372,84618.0
2021-01-22 14:50:00,74.43,74.47,74.36,74.39,60196.0,64.3633,64.3979,64.3028,64.3288,60196.0
2021-01-22 14:55:00,74.39,74.47,74.38,74.44,88924.0,64.3288,64.3979,64.3201,64.372,88924.0
2021-01-22 15:00:00,74.44,74.49,74.43,74.45,177171.0,64.372,64.4152,64.3633,64.3806,177171.0
2021-01-22 15:05:00,74.44,74.63,74.41,74.62,250788.0,64.372,64.5363,64.346,64.5276,250788.0
2021-01-22 15:10:00,74.62,74.65,74.5,74.5,264194.0,64.5276,64.5536,64.4239,64.4239,264194.0
2021-01-22 15:15:00,74.51,74.57,74.47,74.52,122122.0,64.4325,64.4844,64.3979,64.4412,122122.0
2021-01-22 15:20:00,74.52,74.61,74.5,74.61,109865.0,64.4412,64.519,64.4239,64.519,109865.0
2021-01-22 15:25:00,74.61,74.7,74.58,74.67,138306.0,64.519,64.5968,64.4931,64.5709,138306.0
2021-01-22 15:30:00,74.67,74.68,74.57,74.58,150534.0,64.5709,64.5795,64.4844,64.4931,150534.0
2021-01-22 15:35:00,74.57,74.58,74.45,74.53,158407.0,64.4844,64.4931,64.3806,64.4498,158407.0
2021-01-22 15:40:00,74.53,74.54,74.41,74.42,195015.0,64.4498,64.4585,64.346,64.3547,195015.0
2021-01-22 15:45:00,74.42,74.44,74.34,74.36,190733.0,64.3547,64.372,64.2855,64.3028,190733.0
2021-01-22 15:50:00,74.34,74.46,74.26,74.28,405674.0,64.2855,64.3893,64.2163,64.2336,405674.0
2021-01-22 15:55:00,74.29,74.35,74.11,74.13,518738.0,64.2423,64.2942,64.0866,64.1039,518738.0
2021-01-25 09:30:00,73.52,74.02,73.17,73.47,423449.0,63.5764,64.0088,63.2738,63.5332,423449.0
2021-01-25 09:35:00,73.47,73.5,73.21,73.34,161511.0,63.5332,63.5591,63.3083,63.4208,161511.0
2021-01-25 09:40:00,73.34,73.35,73.19,73.21,186328.0,63.4208,63.4294,63.2911,63.3083,186328.0
2021-01-25 09:45:00,73.2,73.21,72.81,72.83,188518.0,63.2997,63.3083,62.9624,62.9797,188518.0
2021-01-25 09:50:00,72.83,72.87,72.62,72.67,168552.0,62.9797,63.0143,62.7981,62.8414,168552.0
2021-01-25 09:55:00,72.66,72.91,72.64,72.77,206197.0,62.8327,63.0489,62.8154,62.9279,206197.0
2021-01-25 10:00:00,72.77,73.21,72.76,73.2,141927.0,62.9279,63.3083,62.9192,63.2997,141927.0
2021-01-25 10:05:00,73.2,73.25,73.04,73.06,100989.0,63.2997,63.3429,63.1613,63.1786,100989.0
2021-01-25 10:10:00,73.07,73.3,73.07,73.29,88709.0,63.1873,63.3862,63.1873,63.3775,88709.0
2021-01-25 10:15:00,73.29,73.6,73.28,73.57,85910.0,63.3775,63.6456,63.3689,63.6197,85910.0
2021-01-25 10:20:00,73.56,73.73,73.53,73.7,71728.0,63.611,63.758,63.5851,63.7321,71728.0
2021-01-25 10:25:00,73.7,73.7,73.44,73.56,60596.0,63.7321,63.7321,63.5072,63.611,60596.0
2021-01-25 10:30:00,73.56,73.61,73.51,73.59,199305.0,63.611,63.6542,63.5678,63.637,199305.0
2021-01-25 10:35:00,73.59,73.78,73.54,73.72,151066.0,63.637,63.8013,63.5937,63.7494,151066.0
2021-01-25 10:40:00,73.7,73.73,73.56,73.65,81404.0,63.7321,63.758,63.611,63.6888,81404.0
2021-01-25 10:45:00,73.64,73.7,73.51,73.52,195326.0,63.6802,63.7321,63.5678,63.5764,195326.0
2021-01-25 10:50:00,73.53,73.56,73.31,73.49,194976.0,63.5851,63.611,63.3948,63.5505,194976.0
2021-01-25 10:55:00,73.49,73.57,72.63,72.72,328586.0,63.5505,63.6197,62.8068,62.8846,328586.0
2021-01-25 11:00:00,72.69,72.97,72.46,72.52,152303.0,62.8587,63.1008,62.6598,62.7117,152303.0
2021-01-25 11:05:00,72.53,72.54,71.91,72.08,244705.0,62.7203,62.729,62.1842,62.3312,244705.0
2021-01-25 11:10:00,72.07,72.71,72.04,72.69,141571.0,62.3225,62.876,62.2966,62.8587,141571.0
2021-01-25 11:15:00,72.68,72.71,72.44,72.64,170696.0,62.85,62.876,62.6425,62.8154,170696.0
2021-01-25 11:20:00,72.63,72.67,72.47,72.49,93624.0,62.8068,62.8414,62.6684,62.6857,93624.0
2021-01-25 11:25:00,72.5,72.53,72.24,72.29,116767.0,62.6944,62.7203,62.4695,62.5128,116767.0
2021-01-25 11:30:00,72.3,72.58,72.21,72.5,106741.0,62.5214,62.7636,62.4436,62.6944,106741.0
2021-01-25 11:35:00,72.48,72.52,72.2,72.31,111121.0,62.6771,62.7117,62.4349,62.5301,111121.0
2021-01-25 11:40:00,72.31,72.45,72.26,72.42,106898.0,62.5301,62.6511,62.4868,62.6252,106898.0
2021-01-25 11:45:00,72.43,72.44,72.31,72.41,87169.0,62.6338,62.6425,62.5301,62.6165,87169.0
2021-01-25 11:50:00,72.4,72.44,72.21,72.28,122166.0,62.6079,62.6425,62.4436,62.5041,122166.0
2021-01-25 11:55:00,72.28,72.47,72.27,72.43,73181.0,62.5041,62.6684,62.4955,62.6338,73181.0
2021-01-25 12:00:00,72.44,72.49,72.37,72.38,86262.0,62.6425,62.6857,62.582,62.5906,86262.0
2021-01-25 12:05:00,72.39,72.44,72.32,72.44,74226.0,62.5993,62.6425,62.5387,62.6425,74226.0
2021-01-25 12:10:00,72.44,72.45,72.2,72.21,65872.0,62.6425,62.6511,62.4349,62.4436,65872.0
2021-01-25 12:15:00,72.22,72.31,72.11,72.15,58071.0,62.4522,62.5301,62.3571,62.3917,58071.0
2021-01-25 12:20:00,72.15,72.32,72.05,72.07,165804.0,62.3917,62.5387,62.3052,62.3225,165804.0
2021-01-25 12:25:00,72.08,72.25,72.07,72.14,142099.0,62.3312,62.4782,62.3225,62.3831,142099.0
2021-01-25 12:30:00,72.14,72.44,72.02,72.4,109949.0,62.3831,62.6425,62.2793,62.6079,109949.0
2021-01-25 12:35:00,72.4,72.48,72.35,72.38,86420.0,62.6079,62.6771,62.5647,62.5906,86420.0
2021-01-25 12:40:00,72.39,72.48,72.33,72.33,108164.0,62.5993,62.6771,62.5474,62.5474,108164.0
2021-01-25 12:45:00,72.32,72.36,72.17,72.21,101466.0,62.5387,62.5733,62.409,62.4436,101466.0
2021-01-25 12:50:00,72.22,72.29,72.17,72.23,80970.0,62.4522,62.5128,62.409,62.4609,80970.0
2021-01-25 12:55:00,72.24,72.24,72.16,72.17,145093.0,62.4695,62.4695,62.4004,62.409,145093.0
2021-01-25 13:00:00,72.19,72.26,72.1,72.14,126320.0,62.4263,62.4868,62.3485,62.3831,126320.0
2021-01-25 13:05:00,72.15,72.24,72.07,72.18,101724.0,62.3917,62.4695,62.3225,62.4177,101724.0
2021-01-25 13:10:00,72.17,72.55,72.14,72.53,100608.0,62.409,62.7376,62.3831,62.7203,100608.0
2021-01-25 13:15:00,72.53,72.6,72.34,72.38,112183.0,62.7203,62.7808,62.556,62.5906,112183.0
2021-01-25 13:20:00,72.38,72.54,72.37,72.53,96174.0,62.5906,62.729,62.582,62.7203,96174.0
2021-01-25 13:25:00,72.54,72.58,72.44,72.52,68665.0,62.729,62.7636,62.6425,62.7117,68665.0
2021-01-25 13:30:00,72.52,72.57,72.47,72.47,70749.0,62.7117,62.7549,62.6684,62.6684,70749.0
2021-01-25 13:35:00,72.47,72.56,72.4,72.53,66735.0,62.6684,62.7463,62.6079,62.7203,66735.0
2021-01-25 13:40:00,72.53,72.54,72.41,72.46,41678.0,62.7203,62.729,62.6165,62.6598,41678.0
2021-01-25 13:45:00,72.45,72.48,72.37,72.42,41633.0,62.6511,62.6771,62.582,62.6252,41633.0
2021-01-25 13:50:00,72.41,72.49,72.35,72.35,75283.0,62.6165,62.6857,62.5647,62.5647,75283.0
2021-01-25 13:55:00,72.35,72.51,72.31,72.49,48784.0,62.5647,62.703,62.5301,62.6857,48784.0
2021-01-25 14:00:00,72.5,72.5,72.39,72.47,45971.0,62.6944,62.6944,62.5993,62.6684,45971.0
2021-01-25 14:05:00,72.47,72.58,72.44,72.5,61525.0,62.6684,62.7636,62.6425,62.6944,61525.0
2021-01-25 14:10:00,72.49,72.49,72.38,72.45,59980.0,62.6857,62.6857,62.5906,62.6511,59980.0
2021-01-25 14:15:00,72.45,72.49,72.31,72.43,121495.0,62.6511,62.6857,62.5301,62.6338,121495.0
2021-01-25 14:20:00,72.42,72.5,72.38,72.42,80421.0,62.6252,62.6944,62.5906,62.6252,80421.0
2021-01-25 14:25:00,72.45,72.57,72.41,72.54,64362.0,62.6511,62.7549,62.6165,62.729,64362.0
2021-01-25 14:30:00,72.54,72.57,72.45,72.47,106222.0,62.729,62.7549,62.6511,62.6684,106222.0
2021-01-25 14:35:00,72.46,72.48,72.35,72.45,65971.0,62.6598,62.6771,62.5647,62.6511,65971.0
2021-01-25 14:40:00,72.44,72.62,72.42,72.58,49737.0,62.6425,62.7981,62.6252,62.7636,49737.0
2021-01-25 14:45:00,72.58,72.6,72.48,72.51,143681.0,62.7636,62.7808,62.6771,62.703,143681.0
2021-01-25 14:50:00,72.51,72.52,72.41,72.48,86749.0,62.703,62.7117,62.6165,62.6771,86749.0
2021-01-25 14:55:00,72.49,72.51,72.39,72.39,65758.0,62.6857,62.703,62.5993,62.5993,65758.0
2021-01-25 15:00:00,72.4,72.51,72.4,72.51,80574.0,62.6079,62.703,62.6079,62.703,80574.0
2021-01-25 15:05:00,72.51,72.52,72.45,72.5,105591.0,62.703,62.7117,62.6511,62.6944,105591.0
2021-01-25 15:10:00,72.5,72.51,72.37,72.44,83642.0,62.6944,62.703,62.582,62.6425,83642.0
2021-01-25 15:15:00,72.45,72.47,72.37,72.45,150735.0,62.6511,62.6684,62.582,62.6511,150735.0
2021-01-25 15:20:00,72.45,72.64,72.45,72.63,87525.0,62.6511,62.8154,62.6511,62.8068,87525.0
2021-01-25 15:25:00,72.63,72.68,72.59,72.6,80305.0,62.8068,62.85,62.7722,62.7808,80305.0
2021-01-25 15:30:00,72.6,72.61,72.47,72.49,156618.0,62.7808,62.7895,62.6684,62.6857,156618.0
2021-01-25 15:35:00,72.49,72.51,72.37,72.48,144679.0,62.6857,62.703,62.582,62.6771,144679.0
2021-01-25 15:40:00,72.49,72.51,72.38,72.51,150884.0,62.6857,62.703,62.5906,62.703,150884.0
2021-01-25 15:45:00,72.51,72.52,72.34,72.34,249809.0,62.703,62.7117,62.556,62.556,249809.0
2021-01-25 15:50:00,72.34,72.46,72.32,72.33,407919.0,62.556,62.6598,62.5387,62.5474,407919.0
2021-01-25 15:55:00,72.33,72.46,72.27,72.39,545293.0,62.5474,62.6598,62.4955,62.5993,545293.0
2021-01-26 09:30:00,72.74,73.32,72.65,72.8,370484.0,62.9019,63.4035,62.8241,62.9538,370484.0
2021-01-26 09:35:00,72.79,73.04,72.7,72.7,267010.0,62.9452,63.1613,62.8673,62.8673,267010.0
2021-01-26 09:40:00,72.71,72.88,72.55,72.63,118461.0,62.876,63.023,62.7376,62.8068,118461.0
2021-01-26 09:45:00,72.64,72.79,72.49,72.56,113141.0,62.8154,62.9452,62.6857,62.7463,113141.0
2021-01-26 09:50:00,72.56,72.63,72.16,72.16,94383.0,62.7463,62.8068,62.4004,62.4004,94383.0
2021-01-26 09:55:00,72.17,72.28,72.14,72.2,76261.0,62.409,62.5041,62.3831,62.4349,76261.0
2021-01-26 10:00:00,72.19,72.29,71.99,72.28,139300.0,62.4263,62.5128,62.2534,62.5041,139300.0
2021-01-26 10:05:00,72.28,72.45,72.23,72.25,122626.0,62.5041,62.6511,62.4609,62.4782,122626.0
2021-01-26 10:10:00,72.24,72.29,71.92,72.12,121288.0,62.4695,62.5128,62.1928,62.3658,121288.0
2021-01-26 10:15:00,72.12,72.29,72.08,72.25,73291.0,62.3658,62.5128,62.3312,62.4782,73291.0
2021-01-26 10:20:00,72.26,72.47,72.23,72.36,100748.0,62.4868,62.6684,62.4609,62.5733,100748.0
2021-01-26 10:25:00,72.35,72.52,72.34,72.48,88296.0,62.5647,62.7117,62.556,62.6771,88296.0
2021-01-26 10:30:00,72.49,72.51,72.39,72.43,74833.0,62.6857,62.703,62.5993,62.6338,74833.0
2021-01-26 10:35:00,72.42,72.43,72.25,72.43,105273.0,62.6252,62.6338,62.4782,62.6338,105273.0
2021-01-26 10:40:00,72.44,72.46,72.29,72.34,61418.0,62.6425,62.6598,62.5128,62.556,61418.0
2021-01-26 10:45:00,72.33,72.44,72.24,72.26,66109.0,62.5474,62.6425,62.4695,62.4868,66109.0
2021-01-26 10:50:00,72.25,72.29,72.17,72.23,77932.0,62.4782,62.5128,62.409,62.4609,77932.0
2021-01-26 10:55:00,72.22,72.28,72.12,72.21,69609.0,62.4522,62.5041,62.3658,62.4436,69609.0
2021-01-26 11:00:00,72.21,72.34,72.17,72.31,89538.0,62.4436,62.556,62.409,62.5301,89538.0
2021-01-26 11:05:00,72.31,72.31,72.08,72.15,54008.0,62.5301,62.5301,62.3312,62.3917,54008.0
2021-01-26 11:10:00,72.15,72.32,72.13,72.23,78029.0,62.3917,62.5387,62.3744,62.4609,78029.0
2021-01-26 11:15:00,72.23,72.3,72.16,72.2,47104.0,62.4609,62.5214,62.4004,62.4349,47104.0
2021-01-26 11:20:00,72.21,72.32,72.17,72.31,57331.0,62.4436,62.5387,62.409,62.5301,57331.0
2021-01-26 11:25:00,72.28,72.35,72.27,72.32,50237.0,62.5041,62.5647,62.4955,62.5387,50237.0
2021-01-26 11:30:00,72.31,72.34,72.26,72.31,53066.0,62.5301,62.556,62.4868,62.5301,53066.0
2021-01-26 11:35:00,72.3,72.31,72.13,72.17,67566.0,62.5214,62.5301,62.3744,62.409,67566.0
2021-01-26 11:40:00,72.17,72.19,72.09,72.11,35892.0,62.409,62.4263,62.3398,62.3571,35892.0
2021-01-26 11:45:00,72.12,72.16,72.01,72.03,57873.0,62.3658,62.4004,62.2706,62.2879,57873.0
2021-01-26 11:50:00,72.03,72.06,71.94,72.0,60439.0,62.2879,62.3139,62.2101,62.262,60439.0
2021-01-26 11:55:00,72.0,72.05,71.84,71.88,165816.0,62.262,62.3052,62.1236,62.1582,165816.0
2021-01-26 12:00:00,71.89,72.06,71.88,72.01,161111.0,62.1669,62.3139,62.1582,62.2706,161111.0
2021-01-26 12:05:00,72.02,72.09,72.0,72.05,34862.0,62.2793,62.3398,62.262,62.3052,34862.0
2021-01-26 12:10:00,72.05,72.06,71.83,71.83,59590.0,62.3052,62.3139,62.115,62.115,59590.0
2021-01-26 12:15:00,71.82,71.86,71.73,71.75,81397.0,62.1063,62.1409,62.0285,62.0458,81397.0
2021-01-26 12:20:00,71.76,71.8,71.74,71.76,60255.0,62.0545,62.089,62.0372,62.0545,60255.0
2021-01-26 12:25:00,71.76,71.79,71.7,71.78,67205.0,62.0545,62.0804,62.0026,62.0718,67205.0
2021-01-26 12:30:00,71.78,71.84,71.71,71.83,103395.0,62.0718,62.1236,62.0112,62.115,103395.0
2021-01-26 12:35:00,71.83,71.95,71.77,71.92,97329.0,62.115,62.2188,62.0631,62.1928,97329.0
2021-01-26 12:40:00,71.92,71.92,71.79,71.81,36017.0,62.1928,62.1928,62.0804,62.0977,36017.0
2021-01-26 12:45:00,71.81,71.81,71.75,71.79,168924.0,62.0977,62.0977,62.0458,62.0804,168924.0
2021-01-26 12:50:00,71.8,71.81,71.73,71.73,152573.0,62.089,62.0977,62.0285,62.0285,152573.0
2021-01-26 12:55:00,71.73,71.88,71.71,71.8,248961.0,62.0285,62.1582,62.0112,62.089,248961.0
2021-01-26 13:00:00,71.79,71.98,71.79,71.96,178715.0,62.0804,62.2447,62.0804,62.2274,178715.0
2021-01-26 13:05:00,71.96,71.96,71.75,71.81,78617.0,62.2274,62.2274,62.0458,62.0977,78617.0
2021-01-26 13:10:00,71.81,71.91,71.81,71.9,60372.0,62.0977,62.1842,62.0977,62.1755,60372.0
2021-01-26 13:15:00,71.9,71.94,71.83,71.87,71619.0,62.1755,62.2101,62.115,62.1496,71619.0
2021-01-26 13:20:00,71.88,71.91,71.81,71.87,49889.0,62.1582,62.1842,62.0977,62.1496,49889.0
2021-01-26 13:25:00,71.87,71.94,71.86,71.92,44601.0,62.1496,62.2101,62.1409,62.1928,44601.0
2021-01-26 13:30:00,71.92,71.98,71.89,71.9,47788.0,62.1928,62.2447,62.1669,62.1755,47788.0
2021-01-26 13:35:00,71.91,71.97,71.88,71.9,76789.0,62.1842,62.2361,62.1582,62.1755,76789.0
2021-01-26 13:40:00,71.9,72.01,71.9,71.99,63845.0,62.1755,62.2706,62.1755,62.2534,63845.0
2021-01-26 13:45:00,71.98,72.06,71.96,71.98,40098.0,62.2447,62.3139,62.2274,62.2447,40098.0
2021-01-26 13:50:00,71.97,71.98,71.9,71.98,35127.0,62.2361,62.2447,62.1755,62.2447,35127.0
2021-01-26 13:55:00,71.98,72.0,71.93,71.93,37455.0,62.2447,62.262,62.2015,62.2015,37455.0
2021-01-26 14:00:00,71.92,72.02,71.92,72.01,70577.0,62.1928,62.2793,62.1928,62.2706,70577.0
2021-01-26 14:05:00,72.0,72.11,71.98,72.07,99070.0,62.262,62.3571,62.2447,62.3225,99070.0
2021-01-26 14:10:00,72.07,72.19,72.03,72.14,84993.0,62.3225,62.4263,62.2879,62.3831,84993.0
2021-01-26 14:15:00,72.13,72.22,72.13,72.18,43115.0,62.3744,62.4522,62.3744,62.4177,43115.0
2021-01-26 14:20:00,72.17,72.22,72.13,72.15,36836.0,62.409,62.4522,62.3744,62.3917,36836.0
2021-01-26 14:25:00,72.16,72.17,71.94,71.95,61856.0,62.4004,62.409,62.2101,62.2188,61856.0
2021-01-26 14:30:00,71.94,72.01,71.93,72.0,56171.0,62.2101,62.2706,62.2015,62.262,56171.0
2021-01-26 14:35:00,72.0,72.0,71.91,71.93,81009.0,62.262,62.262,62.1842,62.2015,81009.0
2021-01-26 14:40:00,71.93,71.96,71.84,71.9,58325.0,62.2015,62.2274,62.1236,62.1755,58325.0
2021-01-26 14:45:00,71.9,71.92,71.83,71.9,45635.0,62.1755,62.1928,62.115,62.1755,45635.0
2021-01-26 14:50:00,71.9,71.94,71.86,71.93,91975.0,62.1755,62.2101,62.1409,62.2015,91975.0
2021-01-26 14:55:00,71.94,72.05,71.9,72.04,79841.0,62.2101,62.3052,62.1755,62.2966,79841.0
2021-01-26 15:00:00,72.03,72.03,71.91,71.92,98583.0,62.2879,62.2879,62.1842,62.1928,98583.0
2021-01-26 15:05:00,71.92,71.93,71.83,71.87,59486.0,62.1928,62.2015,62.115,62.1496,59486.0
2021-01-26 15:10:00,71.88,71.93,71.84,71.91,63001.0,62.1582,62.2015,62.1236,62.1842,63001.0
2021-01-26 15:15:00,71.91,71.93,71.81,71.84,90132.0,62.1842,62.2015,62.0977,62.1236,90132.0
2021-01-26 15:20:00,71.84,71.96,71.83,71.9,105805.0,62.1236,62.2274,62.115,62.1755,105805.0
2021-01-26 15:25:00,71.9,71.93,71.83,71.9,107830.0,62.1755,62.2015,62.115,62.1755,107830.0
2021-01-26 15:30:00,71.9,71.9,71.77,71.81,129985.0,62.1755,62.1755,62.0631,62.0977,129985.0
2021-01-26 15:35:00,71.81,71.81,71.6,71.61,126801.0,62.0977,62.0977,61.9161,61.9247,126801.0
2021-01-26 15:40:00,71.61,71.66,71.53,71.62,218419.0,61.9247,61.968,61.8556,61.9334,218419.0
2021-01-26 15:45:00,71.61,71.69,71.44,71.48,356024.0,61.9247,61.9939,61.7777,61.8123,356024.0
2021-01-26 15:50:00,71.48,71.51,71.27,71.31,635576.0,61.8123,61.8383,61.6307,61.6653,635576.0
2021-01-26 15:55:00,71.34,71.37,71.14,71.22,752847.0,61.6913,61.7172,61.5183,61.5875,752847.0
2021-01-27 09:30:00,69.73,69.75,69.04,69.09,450800.0,60.299,60.3163,59.7023,59.7456,450800.0
2021-01-27 09:35:00,69.09,69.22,68.57,68.67,363570.0,59.7456,59.858,59.2959,59.3824,363570.0
2021-01-27 09:40:00,68.65,68.81,68.51,68.52,182463.0,59.3651,59.5034,59.244,59.2527,182463.0
2021-01-27 09:45:00,68.51,68.71,68.42,68.52,297748.0,59.244,59.417,59.1662,59.2527,297748.0
2021-01-27 09:50:00,68.52,68.58,67.85,68.13,504258.0,59.2527,59.3046,58.6733,58.9154,504258.0
2021-01-27 09:55:00,68.15,68.5,68.15,68.32,301383.0,58.9327,59.2354,58.9327,59.0797,301383.0
2021-01-27 10:00:00,68.31,68.77,68.28,68.37,328287.0,59.0711,59.4689,59.0451,59.123,328287.0
2021-01-27 10:05:00,68.36,68.6,68.21,68.49,310494.0,59.1143,59.3218,58.9846,59.2267,310494.0
2021-01-27 10:10:00,68.5,68.7,68.38,68.67,324776.0,59.2354,59.4083,59.1316,59.3824,324776.0
2021-01-27 10:15:00,68.67,69.03,68.49,68.98,390047.0,59.3824,59.6937,59.2267,59.6505,390047.0
2021-01-27 10:20:00,68.98,69.35,68.98,69.21,242984.0,59.6505,59.9704,59.6505,59.8493,242984.0
2021-01-27 10:25:00,69.22,69.43,69.21,69.26,311613.0,59.858,60.0396,59.8493,59.8926,311613.0
2021-01-27 10:30:00,69.26,69.37,68.93,69.29,253723.0,59.8926,59.9877,59.6072,59.9185,253723.0
2021-01-27 10:35:00,69.28,69.31,69.12,69.22,112769.0,59.9099,59.9358,59.7715,59.858,112769.0
2021-01-27 10:40:00,69.22,69.6,69.12,69.58,145353.0,59.858,60.1866,59.7715,60.1693,145353.0
2021-01-27 10:45:00,69.59,69.75,69.4,69.72,136743.0,60.178,60.3163,60.0136,60.2904,136743.0
2021-01-27 10:50:00,69.73,70.06,69.64,70.03,172251.0,60.299,60.5844,60.2212,60.5584,172251.0
2021-01-27 10:55:00,70.02,70.26,70.01,70.16,192842.0,60.5498,60.7573,60.5411,60.6709,192842.0
2021-01-27 11:00:00,70.17,70.18,69.89,69.95,92313.0,60.6795,60.6882,60.4374,60.4893,92313.0
2021-01-27 11:05:00,69.94,69.98,69.77,69.9,102548.0,60.4806,60.5152,60.3336,60.446,102548.0
2021-01-27 11:10:00,69.91,69.98,69.77,69.86,99263.0,60.4547,60.5152,60.3336,60.4114,99263.0
2021-01-27 11:15:00,69.86,69.86,69.62,69.64,66670.0,60.4114,60.4114,60.2039,60.2212,66670.0
2021-01-27 11:20:00,69.65,69.66,69.36,69.42,54747.0,60.2298,60.2385,59.9791,60.0309,54747.0
2021-01-27 11:25:00,69.42,69.68,69.4,69.66,75454.0,60.0309,60.2558,60.0136,60.2385,75454.0
2021-01-27 11:30:00,69.69,69.81,69.56,69.66,51721.0,60.2644,60.3682,60.152,60.2385,51721.0
2021-01-27 11:35:00,69.67,69.85,69.66,69.84,55175.0,60.2471,60.4028,60.2385,60.3941,55175.0
2021-01-27 11:40:00,69.84,69.86,69.61,69.62,56507.0,60.3941,60.4114,60.1952,60.2039,56507.0
2021-01-27 11:45:00,69.63,69.85,69.51,69.51,69589.0,60.2125,60.4028,60.1088,60.1088,69589.0
2021-01-27 11:50:00,69.52,69.6,69.39,69.39,48610.0,60.1174,60.1866,60.005,60.005,48610.0
2021-01-27 11:55:00,69.41,69.43,69.14,69.17,112989.0,60.0223,60.0396,59.7888,59.8148,112989.0
2021-01-27 12:00:00,69.17,69.19,69.03,69.1,145435.0,59.8148,59.8321,59.6937,59.7542,145435.0
2021-01-27 12:05:00,69.1,69.49,69.1,69.47,80302.0,59.7542,60.0915,59.7542,60.0742,80302.0
2021-01-27 12:10:00,69.48,69.72,69.47,69.66,110391.0,60.0828,60.2904,60.0742,60.2385,110391.0
2021-01-27 12:15:00,69.66,69.76,69.57,69.74,59865.0,60.2385,60.325,60.1607,60.3077,59865.0
2021-01-27 12:20:00,69.74,69.77,69.56,69.56,70163.0,60.3077,60.3336,60.152,60.152,70163.0
2021-01-27 12:25:00,69.57,69.61,69.37,69.5,104158.0,60.1607,60.1952,59.9877,60.1001,104158.0
2021-01-27 12:30:00,69.5,69.54,69.42,69.51,134221.0,60.1001,60.1347,60.0309,60.1088,134221.0
2021-01-27 12:35:00,69.51,69.61,69.43,69.59,98119.0,60.1088,60.1952,60.0396,60.178,98119.0
2021-01-27 12:40:00,69.59,69.69,69.54,69.68,70648.0,60.178,60.2644,60.1347,60.2558,70648.0
2021-01-27 12:45:00,69.68,69.73,69.57,69.73,70831.0,60.2558,60.299,60.1607,60.299,70831.0
2021-01-27 12:50:00,69.74,69.74,69.62,69.7,60550.0,60.3077,60.3077,60.2039,60.2731,60550.0
2021-01-27 12:55:00,69.69,69.71,69.54,69.56,54402.0,60.2644,60.2817,60.1347,60.152,54402.0
2021-01-27 13:00:00,69.56,69.62,69.52,69.58,47790.0,60.152,60.2039,60.1174,60.1693,47790.0
2021-01-27 13:05:00,69.59,69.59,69.47,69.49,45933.0,60.178,60.178,60.0742,60.0915,45933.0
2021-01-27 13:10:00,69.5,69.51,69.32,69.34,43999.0,60.1001,60.1088,59.9445,59.9618,43999.0
2021-01-27 13:15:00,69.34,69.43,69.24,69.39,47986.0,59.9618,60.0396,59.8753,60.005,47986.0
2021-01-27 13:20:00,69.4,69.46,69.36,69.42,59587.0,60.0136,60.0655,59.9791,60.0309,59587.0
2021-01-27 13:25:00,69.41,69.51,69.4,69.45,69949.0,60.0223,60.1088,60.0136,60.0569,69949.0
2021-01-27 13:30:00,69.43,69.46,69.37,69.39,61922.0,60.0396,60.0655,59.9877,60.005,61922.0
2021-01-27 13:35:00,69.4,69.45,69.37,69.44,54853.0,60.0136,60.0569,59.9877,60.0482,54853.0
2021-01-27 13:40:00,69.44,69.45,69.28,69.28,48400.0,60.0482,60.0569,59.9099,59.9099,48400.0
2021-01-27 13:45:00,69.27,69.31,69.22,69.24,30203.0,59.9012,59.9358,59.858,59.8753,30203.0
2021-01-27 13:50:00,69.24,69.27,69.17,69.27,45869.0,59.8753,59.9012,59.8148,59.9012,45869.0
2021-01-27 13:55:00,69.28,69.35,69.08,69.17,79436.0,59.9099,59.9704,59.7369,59.8148,79436.0
2021-01-27 14:00:00,69.18,69.34,69.14,69.33,75814.0,59.8234,59.9618,59.7888,59.9531,75814.0
2021-01-27 14:05:00,69.32,69.37,69.2,69.31,88746.0,59.9445,59.9877,59.8407,59.9358,88746.0
2021-01-27 14:10:00,69.33,69.52,69.33,69.41,216378.0,59.9531,60.1174,59.9531,60.0223,216378.0
2021-01-27 14:15:00,69.39,69.39,69.06,69.12,95490.0,60.005,60.005,59.7196,59.7715,95490.0
2021-01-27 14:20:00,69.12,69.25,69.04,69.21,102797.0,59.7715,59.8839,59.7023,59.8493,102797.0
2021-01-27 14:25:00,69.22,69.23,69.06,69.08,94180.0,59.858,59.8666,59.7196,59.7369,94180.0
2021-01-27 14:30:00,69.08,69.14,68.91,68.92,338249.0,59.7369,59.7888,59.5899,59.5986,338249.0
2021-01-27 14:35:00,68.92,69.12,68.86,69.08,132547.0,59.5986,59.7715,59.5467,59.7369,132547.0
2021-01-27 14:40:00,69.07,69.12,68.85,69.06,194316.0,59.7283,59.7715,59.538,59.7196,194316.0
2021-01-27 14:45:00,69.07,69.09,68.69,68.74,102492.0,59.7283,59.7456,59.3997,59.4429,102492.0
2021-01-27 14:50:00,68.78,68.91,68.62,68.8,144375.0,59.4775,59.5899,59.3391,59.4948,144375.0
2021-01-27 14:55:00,68.78,68.84,68.58,68.67,111286.0,59.4775,59.5294,59.3046,59.3824,111286.0
2021-01-27 15:00:00,68.66,68.75,68.57,68.66,128580.0,59.3737,59.4516,59.2959,59.3737,128580.0
2021-01-27 15:05:00,68.66,68.88,68.6,68.76,107441.0,59.3737,59.564,59.3218,59.4602,107441.0
2021-01-27 15:10:00,68.77,69.08,68.76,69.07,101758.0,59.4689,59.7369,59.4602,59.7283,101758.0
2021-01-27 15:15:00,69.08,69.2,69.01,69.05,179147.0,59.7369,59.8407,59.6764,59.711,179147.0
2021-01-27 15:20:00,69.04,69.12,68.87,68.89,72201.0,59.7023,59.7715,59.5553,59.5726,72201.0
2021-01-27 15:25:00,68.89,69.03,68.78,68.84,110049.0,59.5726,59.6937,59.4775,59.5294,110049.0
2021-01-27 15:30:00,68.84,68.93,68.72,68.72,100551.0,59.5294,59.6072,59.4256,59.4256,100551.0
2021-01-27 15:35:00,68.73,68.75,68.39,68.47,268917.0,59.4343,59.4516,59.1403,59.2094,268917.0
2021-01-27 15:40:00,68.47,68.51,68.38,68.44,153300.0,59.2094,59.244,59.1316,59.1835,153300.0
2021-01-27 15:45:00,68.44,68.59,68.37,68.48,319663.0,59.1835,59.3132,59.123,59.2181,319663.0
2021-01-27 15:50:00,68.49,68.68,68.45,68.62,330708.0,59.2267,59.391,59.1921,59.3391,330708.0
2021-01-27 15:55:00,68.62,68.62,68.22,68.45,702308.0,59.3391,59.3391,58.9932,59.1921,702308.0
2021-01-28 09:30:00,69.44,69.45,69.0,69.1,327384.0,60.3514,60.3601,59.969,60.0559,327384.0
2021-01-28 09:35:00,69.04,69.59,69.02,69.44,242153.0,60.0038,60.4818,59.9864,60.3514,242153.0
2021-01-28 09:40:00,69.44,69.65,69.32,69.42,259065.0,60.3514,60.5339,60.2471,60.334,259065.0
2021-01-28 09:45:00,69.41,69.44,68.95,69.08,156904.0,60.3254,60.3514,59.9256,60.0385,156904.0
2021-01-28 09:50:00,69.05,69.49,69.01,69.29,155250.0,60.0125,60.3949,59.9777,60.2211,155250.0
2021-01-28 09:55:00,69.3,69.49,68.8,68.83,293955.0,60.2297,60.3949,59.7952,59.8213,293955.0
2021-01-28 10:00:00,68.84,69.17,68.65,69.12,156308.0,59.83,60.1168,59.6648,60.0733,156308.0
2021-01-28 10:05:00,69.12,69.37,69.07,69.14,206701.0,60.0733,60.2906,60.0299,60.0907,206701.0
2021-01-28 10:10:00,69.13,69.4,69.13,69.36,158247.0,60.082,60.3167,60.082,60.2819,158247.0
2021-01-28 10:15:00,69.37,69.73,69.37,69.44,180722.0,60.2906,60.6035,60.2906,60.3514,180722.0
2021-01-28 10:20:00,69.44,69.48,69.13,69.13,187332.0,60.3514,60.3862,60.082,60.082,187332.0
2021-01-28 10:25:00,69.13,69.25,68.96,68.97,152959.0,60.082,60.1863,59.9342,59.9429,152959.0
2021-01-28 10:30:00,68.97,69.13,68.93,69.06,202181.0,59.9429,60.082,59.9082,60.0212,202181.0
2021-01-28 10:35:00,69.06,69.22,69.01,69.13,132334.0,60.0212,60.1602,59.9777,60.082,132334.0
2021-01-28 10:40:00,69.12,69.22,68.84,68.92,177199.0,60.0733,60.1602,59.83,59.8995,177199.0
2021-01-28 10:45:00,68.91,69.26,68.91,69.19,403722.0,59.8908,60.195,59.8908,60.1341,403722.0
2021-01-28 10:50:00,69.18,69.21,69.05,69.09,181053.0,60.1255,60.1515,60.0125,60.0472,181053.0
2021-01-28 10:55:00,69.1,69.51,69.09,69.42,132259.0,60.0559,60.4123,60.0472,60.334,132259.0
2021-01-28 11:00:00,69.41,69.75,69.4,69.71,259287.0,60.3254,60.6209,60.3167,60.5861,259287.0
2021-01-28 11:05:00,69.71,69.72,69.57,69.65,89569.0,60.5861,60.5948,60.4644,60.5339,89569.0
2021-01-28 11:10:00,69.67,69.8,69.55,69.61,198164.0,60.5513,60.6643,60.447,60.4992,198164.0
2021-01-28 11:15:00,69.61,69.79,69.59,69.76,180382.0,60.4992,60.6556,60.4818,60.6295,180382.0
2021-01-28 11:20:00,69.76,69.77,69.54,69.69,115786.0,60.6295,60.6382,60.4383,60.5687,115786.0
2021-01-28 11:25:00,69.69,69.75,69.52,69.56,164939.0,60.5687,60.6209,60.421,60.4557,164939.0
2021-01-28 11:30:00,69.57,69.75,69.54,69.68,122712.0,60.4644,60.6209,60.4383,60.56,122712.0
2021-01-28 11:35:00,69.69,69.76,69.64,69.76,82150.0,60.5687,60.6295,60.5252,60.6295,82150.0
2021-01-28 11:40:00,69.77,70.08,69.73,70.08,255891.0,60.6382,60.9077,60.6035,60.9077,255891.0
2021-01-28 11:45:00,70.08,70.21,69.99,70.21,78012.0,60.9077,61.0206,60.8294,61.0206,78012.0
2021-01-28 11:50:00,70.21,70.36,70.2,70.33,67641.0,61.0206,61.151,61.012,61.1249,67641.0
2021-01-28 11:55:00,70.33,70.38,70.22,70.34,89331.0,61.1249,61.1684,61.0293,61.1336,89331.0
2021-01-28 12:00:00,70.34,70.42,70.25,70.39,109424.0,61.1336,61.2032,61.0554,61.1771,109424.0
2021-01-28 12:05:00,70.4,70.74,70.4,70.74,119578.0,61.1858,61.4813,61.1858,61.4813,119578.0
2021-01-28 12:10:00,70.73,70.77,70.48,70.52,69524.0,61.4726,61.5073,61.2553,61.2901,69524.0
2021-01-28 12:15:00,70.55,70.6,70.48,70.56,73853.0,61.3161,61.3596,61.2553,61.3248,73853.0
2021-01-28 12:20:00,70.56,70.68,70.47,70.6,48742.0,61.3248,61.4291,61.2466,61.3596,48742.0
2021-01-28 12:25:00,70.59,70.59,70.48,70.53,80264.0,61.3509,61.3509,61.2553,61.2988,80264.0
2021-01-28 12:30:00,70.52,70.61,70.48,70.52,104123.0,61.2901,61.3683,61.2553,61.2901,104123.0
2021-01-28 12:35:00,70.52,70.54,70.43,70.52,41510.0,61.2901,61.3075,61.2118,61.2901,41510.0
2021-01-28 12:40:00,70.51,70.52,70.3,70.3,78319.0,61.2814,61.2901,61.0989,61.0989,78319.0
2021-01-28 12:45:00,70.29,70.39,70.27,70.39,92543.0,61.0902,61.1771,61.0728,61.1771,92543.0
2021-01-28 12:50:00,70.39,70.47,70.22,70.45,74986.0,61.1771,61.2466,61.0293,61.2292,74986.0
2021-01-28 12:55:00,70.45,70.55,70.42,70.53,44231.0,61.2292,61.3161,61.2032,61.2988,44231.0
2021-01-28 13:00:00,70.53,70.57,70.48,70.55,55415.0,61.2988,61.3335,61.2553,61.3161,55415.0
2021-01-28 13:05:00,70.54,70.54,70.39,70.43,36408.0,61.3075,61.3075,61.1771,61.2118,36408.0
2021-01-28 13:10:00,70.44,70.46,70.34,70.44,48654.0,61.2205,61.2379,61.1336,61.2205,48654.0
2021-01-28 13:15:00,70.43,70.43,70.26,70.31,48765.0,61.2118,61.2118,61.0641,61.1076,48765.0
2021-01-28 13:20:00,70.32,70.32,70.2,70.23,49521.0,61.1162,61.1162,61.012,61.038,49521.0
2021-01-28 13:25:00,70.23,70.28,70.18,70.18,67551.0,61.038,61.0815,60.9946,60.9946,67551.0
2021-01-28 13:30:00,70.19,70.32,70.19,70.28,132699.0,61.0033,61.1162,61.0033,61.0815,132699.0
2021-01-28 13:35:00,70.27,70.3,70.05,70.11,231963.0,61.0728,61.0989,60.8816,60.9337,231963.0
2021-01-28 13:40:00,70.11,70.27,70.08,70.26,117889.0,60.9337,61.0728,60.9077,61.0641,117889.0
2021-01-28 13:45:00,70.27,70.29,70.12,70.25,171719.0,61.0728,61.0902,60.9424,61.0554,171719.0
2021-01-28 13:50:00,70.26,70.32,70.21,70.25,92539.0,61.0641,61.1162,61.0206,61.0554,92539.0
2021-01-28 13:55:00,70.25,70.27,70.23,70.26,102404.0,61.0554,61.0728,61.038,61.0641,102404.0
2021-01-28 14:00:00,70.26,70.49,70.24,70.49,103328.0,61.0641,61.264,61.0467,61.264,103328.0
2021-01-28 14:05:00,70.49,70.52,70.24,70.28,122920.0,61.264,61.2901,61.0467,61.0815,122920.0
2021-01-28 14:10:00,70.29,70.3,70.14,70.19,83412.0,61.0902,61.0989,60.9598,61.0033,83412.0
2021-01-28 14:15:00,70.19,70.21,69.91,69.96,102248.0,61.0033,61.0206,60.7599,60.8034,102248.0
2021-01-28 14:20:00,69.96,70.03,69.81,69.81,94269.0,60.8034,60.8642,60.673,60.673,94269.0
2021-01-28 14:25:00,69.81,70.02,69.81,70.0,97757.0,60.673,60.8555,60.673,60.8381,97757.0
2021-01-28 14:30:00,70.0,70.02,69.91,69.93,58007.0,60.8381,60.8555,60.7599,60.7773,58007.0
2021-01-28 14:35:00,69.93,69.98,69.84,69.96,62849.0,60.7773,60.8207,60.6991,60.8034,62849.0
2021-01-28 14:40:00,69.95,70.01,69.84,69.89,73515.0,60.7947,60.8468,60.6991,60.7425,73515.0
2021-01-28 14:45:00,69.9,69.97,69.84,69.91,72344.0,60.7512,60.8121,60.6991,60.7599,72344.0
2021-01-28 14:50:00,69.92,69.96,69.69,69.76,187291.0,60.7686,60.8034,60.5687,60.6295,187291.0
2021-01-28 14:55:00,69.76,69.81,69.57,69.78,198659.0,60.6295,60.673,60.4644,60.6469,198659.0
2021-01-28 15:00:00,69.78,69.86,69.7,69.79,77616.0,60.6469,60.7165,60.5774,60.6556,77616.0
2021-01-28 15:05:00,69.79,69.91,69.78,69.89,129412.0,60.6556,60.7599,60.6469,60.7425,129412.0
2021-01-28 15:10:00,69.88,69.99,69.78,69.93,113681.0,60.7338,60.8294,60.6469,60.7773,113681.0
2021-01-28 15:15:00,69.93,70.02,69.8,69.87,130629.0,60.7773,60.8555,60.6643,60.7251,130629.0
2021-01-28 15:20:00,69.87,69.89,69.7,69.72,149020.0,60.7251,60.7425,60.5774,60.5948,149020.0
2021-01-28 15:25:00,69.73,69.74,69.51,69.52,116055.0,60.6035,60.6122,60.4123,60.421,116055.0
2021-01-28 15:30:00,69.51,69.67,69.47,69.59,179190.0,60.4123,60.5513,60.3775,60.4818,179190.0
2021-01-28 15:35:00,69.59,69.69,69.51,69.67,160290.0,60.4818,60.5687,60.4123,60.5513,160290.0
2021-01-28 15:40:00,69.67,69.71,69.5,69.55,149858.0,60.5513,60.5861,60.4036,60.447,149858.0
2021-01-28 15:45:00,69.56,69.64,69.47,69.62,225092.0,60.4557,60.5252,60.3775,60.5079,225092.0
2021-01-28 15:50:00,69.62,69.64,69.43,69.59,358315.0,60.5079,60.5252,60.3427,60.4818,358315.0
2021-01-28 15:55:00,69.59,69.59,69.23,69.34,743535.0,60.4818,60.4818,60.1689,60.2645,743535.0
2021-01-29 09:30:00,69.01,70.06,68.94,69.33,493327.0,59.9777,60.8903,59.9169,60.2558,493327.0
2021-01-29 09:35:00,69.36,69.36,68.6,68.68,232473.0,60.2819,60.2819,59.6214,59.6909,232473.0
2021-01-29 09:40:00,68.67,68.67,68.33,68.4,125527.0,59.6822,59.6822,59.3867,59.4475,125527.0
2021-01-29 09:45:00,68.4,68.82,68.24,68.74,172440.0,59.4475,59.8126,59.3085,59.743,172440.0
2021-01-29 09:50:00,68.73,68.91,68.57,68.8,113040.0,59.7344,59.8908,59.5953,59.7952,113040.0
2021-01-29 09:55:00,68.8,69.78,68.8,69.7,227061.0,59.7952,60.6469,59.7952,60.5774,227061.0
2021-01-29 10:00:00,69.72,69.87,69.63,69.7,152886.0,60.5948,60.7251,60.5166,60.5774,152886.0
2021-01-29 10:05:00,69.68,69.71,69.43,69.67,121550.0,60.56,60.5861,60.3427,60.5513,121550.0
2021-01-29 10:10:00,69.66,69.71,69.45,69.45,99407.0,60.5426,60.5861,60.3601,60.3601,99407.0
2021-01-29 10:15:00,69.46,69.5,69.33,69.38,94558.0,60.3688,60.4036,60.2558,60.2993,94558.0
2021-01-29 10:20:00,69.37,69.53,69.36,69.44,59721.0,60.2906,60.4296,60.2819,60.3514,59721.0
2021-01-29 10:25:00,69.42,69.42,69.01,69.11,92344.0,60.334,60.334,59.9777,60.0646,92344.0
2021-01-29 10:30:00,69.12,69.15,68.83,68.84,90120.0,60.0733,60.0994,59.8213,59.83,90120.0
2021-01-29 10:35:00,68.83,68.98,68.78,68.81,61646.0,59.8213,59.9516,59.7778,59.8039,61646.0
2021-01-29 10:40:00,68.8,68.92,68.67,68.81,107151.0,59.7952,59.8995,59.6822,59.8039,107151.0
2021-01-29 10:45:00,68.81,68.93,68.75,68.9,69149.0,59.8039,59.9082,59.7517,59.8821,69149.0
2021-01-29 10:50:00,68.9,68.96,68.82,68.88,73055.0,59.8821,59.9342,59.8126,59.8647,73055.0
2021-01-29 10:55:00,68.89,68.97,68.8,68.94,76123.0,59.8734,59.9429,59.7952,59.9169,76123.0
2021-01-29 11:00:00,68.93,68.97,68.63,68.68,74262.0,59.9082,59.9429,59.6474,59.6909,74262.0
2021-01-29 11:05:00,68.69,68.76,68.59,68.72,70639.0,59.6996,59.7604,59.6127,59.7257,70639.0
2021-01-29 11:10:00,68.72,68.72,68.43,68.5,73700.0,59.7257,59.7257,59.4736,59.5345,73700.0
2021-01-29 11:15:00,68.5,68.57,68.41,68.44,64457.0,59.5345,59.5953,59.4562,59.4823,64457.0
2021-01-29 11:20:00,68.44,68.62,68.37,68.58,57901.0,59.4823,59.6387,59.4215,59.604,57901.0
2021-01-29 11:25:00,68.57,68.65,68.24,68.25,94045.0,59.5953,59.6648,59.3085,59.3172,94045.0
2021-01-29 11:30:00,68.26,68.29,68.01,68.06,133215.0,59.3259,59.3519,59.1086,59.152,133215.0
2021-01-29 11:35:00,68.07,68.22,68.05,68.22,67904.0,59.1607,59.2911,59.1434,59.2911,67904.0
2021-01-29 11:40:00,68.21,68.33,68.17,68.19,89589.0,59.2824,59.3867,59.2476,59.265,89589.0
2021-01-29 11:45:00,68.18,68.23,68.03,68.1,94987.0,59.2563,59.2998,59.126,59.1868,94987.0
2021-01-29 11:50:00,68.09,68.1,67.92,67.98,125986.0,59.1781,59.1868,59.0304,59.0825,125986.0
2021-01-29 11:55:00,67.98,68.3,67.97,68.3,92755.0,59.0825,59.3606,59.0738,59.3606,92755.0
2021-01-29 12:00:00,68.29,68.29,68.03,68.17,122871.0,59.3519,59.3519,59.126,59.2476,122871.0
2021-01-29 12:05:00,68.17,68.18,68.0,68.06,65281.0,59.2476,59.2563,59.0999,59.152,65281.0
2021-01-29 12:10:00,68.06,68.21,68.02,68.03,63556.0,59.152,59.2824,59.1173,59.126,63556.0
2021-01-29 12:15:00,68.03,68.04,67.86,67.86,73267.0,59.126,59.1347,58.9782,58.9782,73267.0
2021-01-29 12:20:00,67.87,67.87,67.69,67.73,107077.0,58.9869,58.9869,58.8305,58.8652,107077.0
2021-01-29 12:25:00,67.74,67.78,67.64,67.68,203747.0,58.8739,58.9087,58.787,58.8218,203747.0
2021-01-29 12:30:00,67.68,67.78,67.51,67.53,141850.0,58.8218,58.9087,58.674,58.6914,141850.0
2021-01-29 12:35:00,67.53,67.61,67.36,67.39,132975.0,58.6914,58.7609,58.5437,58.5697,132975.0
2021-01-29 12:40:00,67.4,67.5,67.3,67.33,203487.0,58.5784,58.6653,58.4915,58.5176,203487.0
2021-01-29 12:45:00,67.32,67.34,67.04,67.06,103560.0,58.5089,58.5263,58.2655,58.2829,103560.0
2021-01-29 12:50:00,67.05,67.54,67.05,67.5,196096.0,58.2742,58.7001,58.2742,58.6653,196096.0
2021-01-29 12:55:00,67.51,67.58,67.41,67.41,75354.0,58.674,58.7349,58.5871,58.5871,75354.0
2021-01-29 13:00:00,67.41,67.62,67.35,67.54,108339.0,58.5871,58.7696,58.535,58.7001,108339.0
2021-01-29 13:05:00,67.53,67.54,67.29,67.36,114378.0,58.6914,58.7001,58.4828,58.5437,114378.0
2021-01-29 13:10:00,67.36,67.36,67.08,67.09,222482.0,58.5437,58.5437,58.3003,58.309,222482.0
2021-01-29 13:15:00,67.09,67.09,66.87,66.89,202126.0,58.309,58.309,58.1178,58.1352,202126.0
2021-01-29 13:20:00,66.88,67.05,66.84,66.96,245572.0,58.1265,58.2742,58.0917,58.196,245572.0
2021-01-29 13:25:00,66.95,67.33,66.94,67.29,234059.0,58.1873,58.5176,58.1786,58.4828,234059.0
2021-01-29 13:30:00,67.28,67.29,67.18,67.25,76928.0,58.4741,58.4828,58.3872,58.4481,76928.0
2021-01-29 13:35:00,67.24,67.25,67.06,67.09,81323.0,58.4394,58.4481,58.2829,58.309,81323.0
2021-01-29 13:40:00,67.08,67.12,66.97,67.05,107756.0,58.3003,58.3351,58.2047,58.2742,107756.0
2021-01-29 13:45:00,67.05,67.08,66.89,66.91,127479.0,58.2742,58.3003,58.1352,58.1526,127479.0
2021-01-29 13:50:00,66.92,67.06,66.89,67.0,96566.0,58.1613,58.2829,58.1352,58.2308,96566.0
2021-01-29 13:55:00,67.01,67.1,66.99,67.05,122446.0,58.2395,58.3177,58.2221,58.2742,122446.0
2021-01-29 14:00:00,67.04,67.46,67.03,67.4,86566.0,58.2655,58.6306,58.2569,58.5784,86566.0
2021-01-29 14:05:00,67.39,67.44,67.28,67.39,151876.0,58.5697,58.6132,58.4741,58.5697,151876.0
2021-01-29 14:10:00,67.39,67.4,67.3,67.38,196142.0,58.5697,58.5784,58.4915,58.561,196142.0
2021-01-29 14:15:00,67.38,67.44,67.32,67.39,143178.0,58.561,58.6132,58.5089,58.5697,143178.0
2021-01-29 14:20:00,67.38,67.45,67.27,67.32,93742.0,58.561,58.6219,58.4654,58.5089,93742.0
2021-01-29 14:25:00,67.34,67.35,67.16,67.19,74784.0,58.5263,58.535,58.3698,58.3959,74784.0
2021-01-29 14:30:00,67.18,67.18,67.0,67.09,84042.0,58.3872,58.3872,58.2308,58.309,84042.0
2021-01-29 14:35:00,67.09,67.23,67.07,67.16,126876.0,58.309,58.4307,58.2916,58.3698,126876.0
2021-01-29 14:40:00,67.15,67.27,67.04,67.16,132434.0,58.3611,58.4654,58.2655,58.3698,132434.0
2021-01-29 14:45:00,67.14,67.21,67.13,67.17,69963.0,58.3525,58.4133,58.3438,58.3785,69963.0
2021-01-29 14:50:00,67.17,67.3,67.14,67.19,127917.0,58.3785,58.4915,58.3525,58.3959,127917.0
2021-01-29 14:55:00,67.18,67.34,67.11,67.32,101966.0,58.3872,58.5263,58.3264,58.5089,101966.0
2021-01-29 15:00:00,67.32,67.74,67.32,67.7,115736.0,58.5089,58.8739,58.5089,58.8392,115736.0
2021-01-29 15:05:00,67.7,67.72,67.6,67.65,133221.0,58.8392,58.8565,58.7523,58.7957,133221.0
2021-01-29 15:10:00,67.65,67.76,67.61,67.73,118042.0,58.7957,58.8913,58.7609,58.8652,118042.0
2021-01-29 15:15:00,67.75,67.76,67.67,67.73,85224.0,58.8826,58.8913,58.8131,58.8652,85224.0
2021-01-29 15:20:00,67.73,67.91,67.71,67.88,251806.0,58.8652,59.0217,58.8479,58.9956,251806.0
2021-01-29 15:25:00,67.88,67.9,67.68,67.69,131769.0,58.9956,59.013,58.8218,58.8305,131769.0
2021-01-29 15:30:00,67.69,67.86,67.68,67.7,282570.0,58.8305,58.9782,58.8218,58.8392,282570.0
2021-01-29 15:35:00,67.7,67.71,67.45,67.45,163782.0,58.8392,58.8479,58.6219,58.6219,163782.0
2021-01-29 15:40:00,67.45,67.52,67.35,67.42,165457.0,58.6219,58.6827,58.535,58.5958,165457.0
2021-01-29 15:45:00,67.41,67.42,67.22,67.22,298777.0,58.5871,58.5958,58.422,58.422,298777.0
2021-01-29 15:50:00,67.22,67.38,67.19,67.28,543901.0,58.422,58.561,58.3959,58.4741,543901.0
2021-01-29 15:55:00,67.29,67.44,67.01,67.03,970896.0,58.4828,58.6132,58.2395,58.2569,970896.0
2021-02-01 09:30:00,67.88,68.04,67.45,67.51,352603.0,58.9956,59.1347,58.6219,58.674,352603.0
2021-02-01 09:35:00,67.55,67.86,67.41,67.7,260178.0,58.7088,58.9782,58.5871,58.8392,260178.0
2021-02-01 09:40:00,67.68,68.09,67.67,68.04,139091.0,58.8218,59.1781,58.8131,59.1347,139091.0
2021-02-01 09:45:00,68.04,68.06,67.87,67.93,172309.0,59.1347,59.152,58.9869,59.0391,172309.0
2021-02-01 09:50:00,67.94,68.04,67.45,67.5,134646.0,59.0478,59.1347,58.6219,58.6653,134646.0
2021-02-01 09:55:00,67.51,68.12,67.51,67.95,160411.0,58.674,59.2042,58.674,59.0564,160411.0
2021-02-01 10:00:00,67.94,67.94,67.53,67.81,130400.0,59.0478,59.0478,58.6914,58.9348,130400.0
2021-02-01 10:05:00,67.81,68.02,67.78,67.81,77433.0,58.9348,59.1173,58.9087,58.9348,77433.0
2021-02-01 10:10:00,67.81,68.03,67.75,67.9,122899.0,58.9348,59.126,58.8826,59.013,122899.0
2021-02-01 10:15:00,67.89,68.01,67.82,67.96,101511.0,59.0043,59.1086,58.9435,59.0651,101511.0
2021-02-01 10:20:00,67.97,68.03,67.88,68.03,58868.0,59.0738,59.126,58.9956,59.126,58868.0
2021-02-01 10:25:00,68.03,68.03,67.78,67.78,91429.0,59.126,59.126,58.9087,58.9087,91429.0
2021-02-01 10:30:00,67.79,67.93,67.78,67.89,97015.0,58.9174,59.0391,58.9087,59.0043,97015.0
2021-02-01 10:35:00,67.89,67.99,67.78,67.79,164977.0,59.0043,59.0912,58.9087,58.9174,164977.0
2021-02-01 10:40:00,67.81,68.0,67.73,67.83,96107.0,58.9348,59.0999,58.8652,58.9521,96107.0
2021-02-01 10:45:00,67.84,67.88,67.71,67.78,52495.0,58.9608,58.9956,58.8479,58.9087,52495.0
2021-02-01 10:50:00,67.79,67.83,67.5,67.53,132017.0,58.9174,58.9521,58.6653,58.6914,132017.0
2021-02-01 10:55:00,67.52,67.54,67.3,67.42,62730.0,58.6827,58.7001,58.4915,58.5958,62730.0
2021-02-01 11:00:00,67.42,67.48,67.27,67.43,78004.0,58.5958,58.648,58.4654,58.6045,78004.0
2021-02-01 11:05:00,67.43,67.69,67.39,67.65,48994.0,58.6045,58.8305,58.5697,58.7957,48994.0
2021-02-01 11:10:00,67.65,67.75,67.64,67.69,40897.0,58.7957,58.8826,58.787,58.8305,40897.0
2021-02-01 11:15:00,67.7,67.8,67.68,67.75,52290.0,58.8392,58.9261,58.8218,58.8826,52290.0
2021-02-01 11:20:00,67.75,67.8,67.68,67.75,82209.0,58.8826,58.9261,58.8218,58.8826,82209.0
2021-02-01 11:25:00,67.75,67.91,67.7,67.84,59383.0,58.8826,59.0217,58.8392,58.9608,59383.0
2021-02-01 11:30:00,67.84,67.85,67.63,67.69,108106.0,58.9608,58.9695,58.7783,58.8305,108106.0
2021-02-01 11:35:00,67.68,67.71,67.61,67.65,40299.0,58.8218,58.8479,58.7609,58.7957,40299.0
2021-02-01 11:40:00,67.65,67.75,67.65,67.72,96550.0,58.7957,58.8826,58.7957,58.8565,96550.0
2021-02-01 11:45:00,67.72,67.87,67.7,67.74,112327.0,58.8565,58.9869,58.8392,58.8739,112327.0
2021-02-01 11:50:00,67.74,67.78,67.63,67.64,85156.0,58.8739,58.9087,58.7783,58.787,85156.0
2021-02-01 11:55:00,67.64,67.68,67.59,67.63,57108.0,58.787,58.8218,58.7436,58.7783,57108.0
2021-02-01 12:00:00,67.63,67.72,67.62,67.7,111779.0,58.7783,58.8565,58.7696,58.8392,111779.0
2021-02-01 12:05:00,67.7,67.73,67.56,67.56,42253.0,58.8392,58.8652,58.7175,58.7175,42253.0
2021-02-01 12:10:00,67.56,67.63,67.54,67.58,49351.0,58.7175,58.7783,58.7001,58.7349,49351.0
2021-02-01 12:15:00,67.59,67.64,67.53,67.54,51945.0,58.7436,58.787,58.6914,58.7001,51945.0
2021-02-01 12:20:00,67.54,67.62,67.54,67.58,44048.0,58.7001,58.7696,58.7001,58.7349,44048.0
2021-02-01 12:25:00,67.58,67.63,67.51,67.63,73018.0,58.7349,58.7783,58.674,58.7783,73018.0
2021-02-01 12:30:00,67.64,67.91,67.64,67.82,288021.0,58.787,59.0217,58.787,58.9435,288021.0
2021-02-01 12:35:00,67.82,67.82,67.65,67.67,79916.0,58.9435,58.9435,58.7957,58.8131,79916.0
2021-02-01 12:40:00,67.68,67.79,67.67,67.74,43697.0,58.8218,58.9174,58.8131,58.8739,43697.0
2021-02-01 12:45:00,67.76,67.87,67.76,67.84,150983.0,58.8913,58.9869,58.8913,58.9608,150983.0
2021-02-01 12:50:00,67.84,67.85,67.65,67.67,33377.0,58.9608,58.9695,58.7957,58.8131,33377.0
2021-02-01 12:55:00,67.67,67.8,67.65,67.76,33480.0,58.8131,58.9261,58.7957,58.8913,33480.0
2021-02-01 13:00:00,67.77,67.88,67.77,67.81,77614.0,58.9,58.9956,58.9,58.9348,77614.0
2021-02-01 13:05:00,67.81,67.83,67.79,67.8,36067.0,58.9348,58.9521,58.9174,58.9261,36067.0
2021-02-01 13:10:00,67.8,67.92,67.74,67.84,100970.0,58.9261,59.0304,58.8739,58.9608,100970.0
2021-02-01 13:15:00,67.85,67.87,67.8,67.86,46874.0,58.9695,58.9869,58.9261,58.9782,46874.0
2021-02-01 13:20:00,67.86,67.88,67.76,67.77,75934.0,58.9782,58.9956,58.8913,58.9,75934.0
2021-02-01 13:25:00,67.78,67.83,67.74,67.77,83357.0,58.9087,58.9521,58.8739,58.9,83357.0
2021-02-01 13:30:00,67.77,67.83,67.75,67.8,130531.0,58.9,58.9521,58.8826,58.9261,130531.0
2021-02-01 13:35:00,67.8,67.81,67.55,67.55,111098.0,58.9261,58.9348,58.7088,58.7088,111098.0
2021-02-01 13:40:00,67.56,67.64,67.54,67.62,112314.0,58.7175,58.787,58.7001,58.7696,112314.0
2021-02-01 13:45:00,67.62,67.64,67.58,67.64,26004.0,58.7696,58.787,58.7349,58.787,26004.0
2021-02-01 13:50:00,67.63,67.65,67.59,67.64,32256.0,58.7783,58.7957,58.7436,58.787,32256.0
2021-02-01 13:55:00,67.65,67.65,67.52,67.59,42186.0,58.7957,58.7957,58.6827,58.7436,42186.0
2021-02-01 14:00:00,67.58,67.65,67.54,67.64,37388.0,58.7349,58.7957,58.7001,58.787,37388.0
2021-02-01 14:05:00,67.63,67.7,67.6,67.68,55559.0,58.7783,58.8392,58.7523,58.8218,55559.0
2021-02-01 14:10:00,67.69,67.69,67.57,67.6,87693.0,58.8305,58.8305,58.7262,58.7523,87693.0
2021-02-01 14:15:00,67.6,67.7,67.59,67.68,268695.0,58.7523,58.8392,58.7436,58.8218,268695.0
2021-02-01 14:20:00,67.68,67.7,67.61,67.68,178139.0,58.8218,58.8392,58.7609,58.8218,178139.0
2021-02-01 14:25:00,67.69,67.87,67.69,67.86,187706.0,58.8305,58.9869,58.8305,58.9782,187706.0
2021-02-01 14:30:00,67.87,67.91,67.82,67.89,68026.0,58.9869,59.0217,58.9435,59.0043,68026.0
2021-02-01 14:35:00,67.9,67.98,67.88,67.91,106947.0,59.013,59.0825,58.9956,59.0217,106947.0
2021-02-01 14:40:00,67.91,67.92,67.84,67.85,99663.0,59.0217,59.0304,58.9608,58.9695,99663.0
2021-02-01 14:45:00,67.87,67.91,67.83,67.85,52201.0,58.9869,59.0217,58.9521,58.9695,52201.0
2021-02-01 14:50:00,67.84,67.89,67.79,67.89,50221.0,58.9608,59.0043,58.9174,59.0043,50221.0
2021-02-01 14:55:00,67.88,67.9,67.75,67.78,65851.0,58.9956,59.013,58.8826,58.9087,65851.0
2021-02-01 15:00:00,67.78,67.81,67.71,67.75,97141.0,58.9087,58.9348,58.8479,58.8826,97141.0
2021-02-01 15:05:00,67.74,67.76,67.66,67.73,59340.0,58.8739,58.8913,58.8044,58.8652,59340.0
2021-02-01 15:10:00,67.73,67.73,67.61,67.68,68187.0,58.8652,58.8652,58.7609,58.8218,68187.0
2021-02-01 15:15:00,67.69,67.71,67.66,67.69,65779.0,58.8305,58.8479,58.8044,58.8305,65779.0
2021-02-01 15:20:00,67.69,67.72,67.62,67.63,98734.0,58.8305,58.8565,58.7696,58.7783,98734.0
2021-02-01 15:25:00,67.63,67.69,67.6,67.65,278747.0,58.7783,58.8305,58.7523,58.7957,278747.0
2021-02-01 15:30:00,67.66,67.71,67.56,67.57,335153.0,58.8044,58.8479,58.7175,58.7262,335153.0
2021-02-01 15:35:00,67.57,67.68,67.57,67.67,180737.0,58.7262,58.8218,58.7262,58.8131,180737.0
2021-02-01 15:40:00,67.67,67.68,67.54,67.61,278148.0,58.8131,58.8218,58.7001,58.7609,278148.0
2021-02-01 15:45:00,67.6,67.65,67.51,67.62,207505.0,58.7523,58.7957,58.674,58.7696,207505.0
2021-02-01 15:50:00,67.64,67.82,67.54,67.81,428142.0,58.787,58.9435,58.7001,58.9348,428142.0
2021-02-01 15:55:00,67.81,67.83,67.64,67.66,922649.0,58.9348,58.9521,58.787,58.8044,922649.0
2021-02-02 09:30:00,69.12,70.14,69.02,70.12,588819.0,60.0733,60.9598,59.9864,60.9424,588819.0
2021-02-02 09:35:00,70.13,70.35,69.94,70.08,229595.0,60.9511,61.1423,60.786,60.9077,229595.0
2021-02-02 09:40:00,70.09,70.13,69.63,69.76,467461.0,60.9164,60.9511,60.5166,60.6295,467461.0
2021-02-02 09:45:00,69.77,70.19,69.68,70.19,225061.0,60.6382,61.0033,60.56,61.0033,225061.0
2021-02-02 09:50:00,70.19,70.25,69.77,70.05,205286.0,61.0033,61.0554,60.6382,60.8816,205286.0
2021-02-02 09:55:00,70.05,70.19,69.9,69.95,181741.0,60.8816,61.0033,60.7512,60.7947,181741.0
2021-02-02 10:00:00,69.96,70.24,69.89,70.17,318420.0,60.8034,61.0467,60.7425,60.9859,318420.0
2021-02-02 10:05:00,70.17,70.55,70.12,70.46,263105.0,60.9859,61.3161,60.9424,61.2379,263105.0
2021-02-02 10:10:00,70.46,70.68,70.32,70.66,217339.0,61.2379,61.4291,61.1162,61.4117,217339.0
2021-02-02 10:15:00,70.66,70.75,70.55,70.61,149713.0,61.4117,61.49,61.3161,61.3683,149713.0
2021-02-02 10:20:00,70.6,70.63,70.49,70.51,238460.0,61.3596,61.3857,61.264,61.2814,238460.0
2021-02-02 10:25:00,70.51,70.55,70.39,70.42,155393.0,61.2814,61.3161,61.1771,61.2032,155393.0
2021-02-02 10:30:00,70.43,70.59,70.4,70.54,153599.0,61.2118,61.3509,61.1858,61.3075,153599.0
2021-02-02 10:35:00,70.55,70.55,70.39,70.51,94637.0,61.3161,61.3161,61.1771,61.2814,94637.0
2021-02-02 10:40:00,70.51,70.58,70.43,70.5,82091.0,61.2814,61.3422,61.2118,61.2727,82091.0
2021-02-02 10:45:00,70.49,70.55,70.34,70.39,109403.0,61.264,61.3161,61.1336,61.1771,109403.0
2021-02-02 10:50:00,70.39,70.52,70.38,70.51,183731.0,61.1771,61.2901,61.1684,61.2814,183731.0
2021-02-02 10:55:00,70.51,70.6,70.41,70.55,163321.0,61.2814,61.3596,61.1945,61.3161,163321.0
2021-02-02 11:00:00,70.54,70.7,70.51,70.62,109348.0,61.3075,61.4465,61.2814,61.377,109348.0
2021-02-02 11:05:00,70.61,70.76,70.6,70.7,118754.0,61.3683,61.4987,61.3596,61.4465,118754.0
2021-02-02 11:10:00,70.7,70.96,70.67,70.9,134229.0,61.4465,61.6725,61.4204,61.6203,134229.0
2021-02-02 11:15:00,70.89,70.89,70.71,70.83,94441.0,61.6116,61.6116,61.4552,61.5595,94441.0
2021-02-02 11:20:00,70.82,70.84,70.73,70.79,67531.0,61.5508,61.5682,61.4726,61.5247,67531.0
2021-02-02 11:25:00,70.78,70.84,70.6,70.67,108712.0,61.516,61.5682,61.3596,61.4204,108712.0
2021-02-02 11:30:00,70.67,70.77,70.63,70.65,98891.0,61.4204,61.5073,61.3857,61.4031,98891.0
2021-02-02 11:35:00,70.65,70.81,70.63,70.74,58330.0,61.4031,61.5421,61.3857,61.4813,58330.0
2021-02-02 11:40:00,70.74,70.76,70.65,70.66,45095.0,61.4813,61.4987,61.4031,61.4117,45095.0
2021-02-02 11:45:00,70.65,70.67,70.54,70.55,72470.0,61.4031,61.4204,61.3075,61.3161,72470.0
2021-02-02 11:50:00,70.55,70.58,70.44,70.51,82503.0,61.3161,61.3422,61.2205,61.2814,82503.0
2021-02-02 11:55:00,70.52,70.59,70.5,70.52,62571.0,61.2901,61.3509,61.2727,61.2901,62571.0
2021-02-02 12:00:00,70.53,70.57,70.47,70.57,60988.0,61.2988,61.3335,61.2466,61.3335,60988.0
2021-02-02 12:05:00,70.56,70.64,70.51,70.62,112398.0,61.3248,61.3944,61.2814,61.377,112398.0
2021-02-02 12:10:00,70.61,70.65,70.53,70.59,78328.0,61.3683,61.4031,61.2988,61.3509,78328.0
2021-02-02 12:15:00,70.6,70.61,70.47,70.49,71492.0,61.3596,61.3683,61.2466,61.264,71492.0
2021-02-02 12:20:00,70.49,70.61,70.45,70.5,67602.0,61.264,61.3683,61.2292,61.2727,67602.0
2021-02-02 12:25:00,70.49,70.51,70.35,70.36,133743.0,61.264,61.2814,61.1423,61.151,133743.0
2021-02-02 12:30:00,70.37,70.44,70.34,70.38,59758.0,61.1597,61.2205,61.1336,61.1684,59758.0
2021-02-02 12:35:00,70.38,70.5,70.37,70.46,52941.0,61.1684,61.2727,61.1597,61.2379,52941.0
2021-02-02 12:40:00,70.45,70.47,70.41,70.44,46841.0,61.2292,61.2466,61.1945,61.2205,46841.0
2021-02-02 12:45:00,70.44,70.45,70.37,70.44,62542.0,61.2205,61.2292,61.1597,61.2205,62542.0
2021-02-02 12:50:00,70.44,70.53,70.44,70.48,46318.0,61.2205,61.2988,61.2205,61.2553,46318.0
2021-02-02 12:55:00,70.49,70.71,70.47,70.71,65562.0,61.264,61.4552,61.2466,61.4552,65562.0
2021-02-02 13:00:00,70.72,70.8,70.64,70.71,142835.0,61.4639,61.5334,61.3944,61.4552,142835.0
2021-02-02 13:05:00,70.71,70.76,70.64,70.74,73662.0,61.4552,61.4987,61.3944,61.4813,73662.0
2021-02-02 13:10:00,70.74,70.8,70.71,70.73,153950.0,61.4813,61.5334,61.4552,61.4726,153950.0
2021-02-02 13:15:00,70.73,70.76,70.63,70.64,44803.0,61.4726,61.4987,61.3857,61.3944,44803.0
2021-02-02 13:20:00,70.64,70.72,70.61,70.72,107782.0,61.3944,61.4639,61.3683,61.4639,107782.0
2021-02-02 13:25:00,70.71,70.77,70.7,70.76,64620.0,61.4552,61.5073,61.4465,61.4987,64620.0
2021-02-02 13:30:00,70.76,70.92,70.75,70.91,108289.0,61.4987,61.6377,61.49,61.629,108289.0
2021-02-02 13:35:00,70.9,70.91,70.72,70.73,76183.0,61.6203,61.629,61.4639,61.4726,76183.0
2021-02-02 13:40:00,70.73,70.74,70.66,70.68,53946.0,61.4726,61.4813,61.4117,61.4291,53946.0
2021-02-02 13:45:00,70.67,70.72,70.66,70.69,64301.0,61.4204,61.4639,61.4117,61.4378,64301.0
2021-02-02 13:50:00,70.69,70.7,70.42,70.45,67245.0,61.4378,61.4465,61.2032,61.2292,67245.0
2021-02-02 13:55:00,70.45,70.54,70.43,70.52,63647.0,61.2292,61.3075,61.2118,61.2901,63647.0
2021-02-02 14:00:00,70.51,70.65,70.51,70.65,78543.0,61.2814,61.4031,61.2814,61.4031,78543.0
2021-02-02 14:05:00,70.65,70.74,70.65,70.7,47722.0,61.4031,61.4813,61.4031,61.4465,47722.0
2021-02-02 14:10:00,70.7,70.79,70.66,70.78,55616.0,61.4465,61.5247,61.4117,61.516,55616.0
2021-02-02 14:15:00,70.79,70.79,70.7,70.73,50232.0,61.5247,61.5247,61.4465,61.4726,50232.0
2021-02-02 14:20:00,70.73,70.75,70.57,70.64,98629.0,61.4726,61.49,61.3335,61.3944,98629.0
2021-02-02 14:25:00,70.64,70.72,70.63,70.69,60373.0,61.3944,61.4639,61.3857,61.4378,60373.0
2021-02-02 14:30:00,70.7,70.88,70.69,70.88,97105.0,61.4465,61.603,61.4378,61.603,97105.0
2021-02-02 14:35:00,70.88,70.97,70.86,70.97,94752.0,61.603,61.6812,61.5856,61.6812,94752.0
2021-02-02 14:40:00,70.97,70.99,70.87,70.98,117839.0,61.6812,61.6986,61.5943,61.6899,117839.0
2021-02-02 14:45:00,70.98,71.09,70.95,71.06,108468.0,61.6899,61.7855,61.6638,61.7594,108468.0
2021-02-02 14:50:00,71.07,71.11,71.03,71.09,116349.0,61.7681,61.8028,61.7333,61.7855,116349.0
2021-02-02 14:55:00,71.09,71.19,71.08,71.19,120315.0,61.7855,61.8724,61.7768,61.8724,120315.0
2021-02-02 15:00:00,71.19,71.36,71.1,71.28,169362.0,61.8724,62.0201,61.7942,61.9506,169362.0
2021-02-02 15:05:00,71.28,71.37,71.24,71.36,104415.0,61.9506,62.0288,61.9158,62.0201,104415.0
2021-02-02 15:10:00,71.36,71.37,71.18,71.2,145265.0,62.0201,62.0288,61.8637,61.8811,145265.0
2021-02-02 15:15:00,71.19,71.24,71.15,71.2,114078.0,61.8724,61.9158,61.8376,61.8811,114078.0
2021-02-02 15:20:00,71.2,71.27,71.18,71.26,120455.0,61.8811,61.9419,61.8637,61.9332,120455.0
2021-02-02 15:25:00,71.26,71.29,71.22,71.28,119811.0,61.9332,61.9593,61.8985,61.9506,119811.0
2021-02-02 15:30:00,71.27,71.28,71.12,71.16,177944.0,61.9419,61.9506,61.8115,61.8463,177944.0
2021-02-02 15:35:00,71.16,71.19,71.06,71.15,185834.0,61.8463,61.8724,61.7594,61.8376,185834.0
2021-02-02 15:40:00,71.15,71.18,71.04,71.05,180552.0,61.8376,61.8637,61.742,61.7507,180552.0
2021-02-02 15:45:00,71.04,71.08,70.98,71.01,231416.0,61.742,61.7768,61.6899,61.7159,231416.0
2021-02-02 15:50:00,71.01,71.06,70.92,70.92,410512.0,61.7159,61.7594,61.6377,61.6377,410512.0
2021-02-02 15:55:00,70.92,71.05,70.9,70.94,768367.0,61.6377,61.7507,61.6203,61.6551,768367.0
2021-02-03 09:30:00,70.87,71.18,70.69,71.08,244631.0,61.5943,61.8637,61.4378,61.7768,244631.0
2021-02-03 09:35:00,71.11,71.25,70.82,70.91,119550.0,61.8028,61.9245,61.5508,61.629,119550.0
2021-02-03 09:40:00,70.88,70.93,70.73,70.8,109596.0,61.603,61.6464,61.4726,61.5334,109596.0
2021-02-03 09:45:00,70.79,70.88,70.73,70.79,105646.0,61.5247,61.603,61.4726,61.5247,105646.0
2021-02-03 09:50:00,70.78,70.84,70.73,70.81,64465.0,61.516,61.5682,61.4726,61.5421,64465.0
2021-02-03 09:55:00,70.81,71.14,70.77,71.1,72676.0,61.5421,61.8289,61.5073,61.7942,72676.0
2021-02-03 10:00:00,71.06,71.2,70.95,71.19,98293.0,61.7594,61.8811,61.6638,61.8724,98293.0
2021-02-03 10:05:00,71.22,71.34,70.95,70.97,135848.0,61.8985,62.0027,61.6638,61.6812,135848.0
2021-02-03 10:10:00,70.99,70.99,70.81,70.83,92431.0,61.6986,61.6986,61.5421,61.5595,92431.0
2021-02-03 10:15:00,70.81,71.16,70.78,71.06,124906.0,61.5421,61.8463,61.516,61.7594,124906.0
2021-02-03 10:20:00,71.08,71.12,70.96,71.1,86898.0,61.7768,61.8115,61.6725,61.7942,86898.0
2021-02-03 10:25:00,71.09,71.1,70.79,70.79,89129.0,61.7855,61.7942,61.5247,61.5247,89129.0
2021-02-03 10:30:00,70.77,70.82,70.66,70.67,100836.0,61.5073,61.5508,61.4117,61.4204,100836.0
2021-02-03 10:35:00,70.68,70.73,70.53,70.67,137294.0,61.4291,61.4726,61.2988,61.4204,137294.0
2021-02-03 10:40:00,70.68,70.89,70.64,70.86,82774.0,61.4291,61.6116,61.3944,61.5856,82774.0
2021-02-03 10:45:00,70.86,70.92,70.8,70.92,65091.0,61.5856,61.6377,61.5334,61.6377,65091.0
2021-02-03 10:50:00,70.91,70.95,70.83,70.93,103873.0,61.629,61.6638,61.5595,61.6464,103873.0
2021-02-03 10:55:00,70.93,70.93,70.76,70.76,72489.0,61.6464,61.6464,61.4987,61.4987,72489.0
2021-02-03 11:00:00,70.76,70.86,70.75,70.83,65876.0,61.4987,61.5856,61.49,61.5595,65876.0
2021-02-03 11:05:00,70.82,70.82,70.57,70.64,81987.0,61.5508,61.5508,61.3335,61.3944,81987.0
2021-02-03 11:10:00,70.65,70.66,70.48,70.54,77102.0,61.4031,61.4117,61.2553,61.3075,77102.0
2021-02-03 11:15:00,70.53,70.61,70.47,70.59,61679.0,61.2988,61.3683,61.2466,61.3509,61679.0
2021-02-03 11:20:00,70.59,70.79,70.57,70.76,71644.0,61.3509,61.5247,61.3335,61.4987,71644.0
2021-02-03 11:25:00,70.76,70.76,70.62,70.66,29803.0,61.4987,61.4987,61.377,61.4117,29803.0
2021-02-03 11:30:00,70.67,70.7,70.65,70.68,30370.0,61.4204,61.4465,61.4031,61.4291,30370.0
2021-02-03 11:35:00,70.69,70.71,70.64,70.7,33663.0,61.4378,61.4552,61.3944,61.4465,33663.0
2021-02-03 11:40:00,70.7,70.83,70.65,70.83,53607.0,61.4465,61.5595,61.4031,61.5595,53607.0
2021-02-03 11:45:00,70.83,70.85,70.77,70.8,40525.0,61.5595,61.5769,61.5073,61.5334,40525.0
2021-02-03 11:50:00,70.8,70.87,70.79,70.85,36531.0,61.5334,61.5943,61.5247,61.5769,36531.0
2021-02-03 11:55:00,70.85,71.06,70.85,71.02,49814.0,61.5769,61.7594,61.5769,61.7246,49814.0
2021-02-03 12:00:00,71.02,71.03,70.84,70.86,24100.0,61.7246,61.7333,61.5682,61.5856,24100.0
2021-02-03 12:05:00,70.86,70.88,70.79,70.83,37813.0,61.5856,61.603,61.5247,61.5595,37813.0
2021-02-03 12:10:00,70.82,70.93,70.81,70.89,51676.0,61.5508,61.6464,61.5421,61.6116,51676.0
2021-02-03 12:15:00,70.88,70.89,70.82,70.84,33398.0,61.603,61.6116,61.5508,61.5682,33398.0
2021-02-03 12:20:00,70.84,70.91,70.81,70.86,43506.0,61.5682,61.629,61.5421,61.5856,43506.0
2021-02-03 12:25:00,70.86,70.87,70.79,70.84,29429.0,61.5856,61.5943,61.5247,61.5682,29429.0
2021-02-03 12:30:00,70.84,70.86,70.69,70.69,27912.0,61.5682,61.5856,61.4378,61.4378,27912.0
2021-02-03 12:35:00,70.69,70.78,70.66,70.78,23108.0,61.4378,61.516,61.4117,61.516,23108.0
2021-02-03 12:40:00,70.78,70.8,70.73,70.78,31580.0,61.516,61.5334,61.4726,61.516,31580.0
2021-02-03 12:45:00,70.79,70.84,70.77,70.78,27631.0,61.5247,61.5682,61.5073,61.516,27631.0
2021-02-03 12:50:00,70.77,70.82,70.77,70.81,28876.0,61.5073,61.5508,61.5073,61.5421,28876.0
2021-02-03 12:55:00,70.81,70.91,70.8,70.91,25777.0,61.5421,61.629,61.5334,61.629,25777.0
2021-02-03 13:00:00,70.91,70.99,70.87,70.98,23914.0,61.629,61.6986,61.5943,61.6899,23914.0
2021-02-03 13:05:00,70.98,71.03,70.92,70.97,32998.0,61.6899,61.7333,61.6377,61.6812,32998.0
2021-02-03 13:10:00,70.96,70.99,70.92,70.95,25269.0,61.6725,61.6986,61.6377,61.6638,25269.0
2021-02-03 13:15:00,70.95,70.99,70.95,70.95,23537.0,61.6638,61.6986,61.6638,61.6638,23537.0
2021-02-03 13:20:00,70.95,70.98,70.87,70.94,58712.0,61.6638,61.6899,61.5943,61.6551,58712.0
2021-02-03 13:25:00,70.94,70.97,70.89,70.92,28336.0,61.6551,61.6812,61.6116,61.6377,28336.0
2021-02-03 13:30:00,70.93,70.94,70.87,70.91,76842.0,61.6464,61.6551,61.5943,61.629,76842.0
2021-02-03 13:35:00,70.9,70.99,70.89,70.9,64274.0,61.6203,61.6986,61.6116,61.6203,64274.0
2021-02-03 13:40:00,70.91,70.92,70.77,70.81,115280.0,61.629,61.6377,61.5073,61.5421,115280.0
2021-02-03 13:45:00,70.8,70.8,70.72,70.77,70681.0,61.5334,61.5334,61.4639,61.5073,70681.0
2021-02-03 13:50:00,70.78,70.8,70.61,70.7,379845.0,61.516,61.5334,61.3683,61.4465,379845.0
2021-02-03 13:55:00,70.7,70.7,70.56,70.58,115756.0,61.4465,61.4465,61.3248,61.3422,115756.0
2021-02-03 14:00:00,70.58,70.66,70.58,70.65,78090.0,61.3422,61.4117,61.3422,61.4031,78090.0
2021-02-03 14:05:00,70.65,70.66,70.53,70.54,96317.0,61.4031,61.4117,61.2988,61.3075,96317.0
2021-02-03 14:10:00,70.55,70.61,70.5,70.61,107580.0,61.3161,61.3683,61.2727,61.3683,107580.0
2021-02-03 14:15:00,70.6,70.65,70.58,70.61,60699.0,61.3596,61.4031,61.3422,61.3683,60699.0
2021-02-03 14:20:00,70.61,70.62,70.57,70.58,63351.0,61.3683,61.377,61.3335,61.3422,63351.0
2021-02-03 14:25:00,70.58,70.58,70.49,70.49,154565.0,61.3422,61.3422,61.264,61.264,154565.0
2021-02-03 14:30:00,70.49,70.5,70.31,70.38,107771.0,61.264,61.2727,61.1076,61.1684,107771.0
2021-02-03 14:35:00,70.38,70.59,70.37,70.52,59700.0,61.1684,61.3509,61.1597,61.2901,59700.0
2021-02-03 14:40:00,70.52,70.7,70.51,70.62,96469.0,61.2901,61.4465,61.2814,61.377,96469.0
2021-02-03 14:45:00,70.62,70.79,70.6,70.7,222334.0,61.377,61.5247,61.3596,61.4465,222334.0
2021-02-03 14:50:00,70.69,70.7,70.61,70.66,39507.0,61.4378,61.4465,61.3683,61.4117,39507.0
2021-02-03 14:55:00,70.66,70.74,70.65,70.73,66232.0,61.4117,61.4813,61.4031,61.4726,66232.0
2021-02-03 15:00:00,70.73,70.76,70.71,70.74,49210.0,61.4726,61.4987,61.4552,61.4813,49210.0
2021-02-03 15:05:00,70.75,70.85,70.72,70.81,49990.0,61.49,61.5769,61.4639,61.5421,49990.0
2021-02-03 15:10:00,70.81,70.81,70.72,70.76,40945.0,61.5421,61.5421,61.4639,61.4987,40945.0
2021-02-03 15:15:00,70.76,70.81,70.73,70.78,43818.0,61.4987,61.5421,61.4726,61.516,43818.0
2021-02-03 15:20:00,70.78,70.8,70.75,70.77,73003.0,61.516,61.5334,61.49,61.5073,73003.0
2021-02-03 15:25:00,70.76,70.77,70.62,70.64,69053.0,61.4987,61.5073,61.377,61.3944,69053.0
2021-02-03 15:30:00,70.64,70.69,70.62,70.67,62322.0,61.3944,61.4378,61.377,61.4204,62322.0
2021-02-03 15:35:00,70.67,70.72,70.65,70.7,87642.0,61.4204,61.4639,61.4031,61.4465,87642.0
2021-02-03 15:40:00,70.7,70.71,70.6,70.62,67460.0,61.4465,61.4552,61.3596,61.377,67460.0
2021-02-03 15:45:00,70.62,70.73,70.61,70.72,84464.0,61.377,61.4726,61.3683,61.4639,84464.0
2021-02-03 15:50:00,70.72,70.75,70.66,70.72,153627.0,61.4639,61.49,61.4117,61.4639,153627.0
2021-02-03 15:55:00,70.73,70.79,70.57,70.58,366446.0,61.4726,61.5247,61.3335,61.3422,366446.0
2021-02-04 09:30:00,70.93,71.41,70.76,71.14,222311.0,61.6464,62.0636,61.4987,61.8289,222311.0
2021-02-04 09:35:00,71.13,71.13,70.85,71.03,114756.0,61.8202,61.8202,61.5769,61.7333,114756.0
2021-02-04 09:40:00,71.02,71.42,70.97,71.37,171856.0,61.7246,62.0723,61.6812,62.0288,171856.0
2021-02-04 09:45:00,71.36,71.6,71.23,71.41,218017.0,62.0201,62.2287,61.9071,62.0636,218017.0
2021-02-04 09:50:00,71.42,71.48,71.16,71.25,124952.0,62.0723,62.1244,61.8463,61.9245,124952.0
2021-02-04 09:55:00,71.26,71.61,71.21,71.58,204409.0,61.9332,62.2374,61.8898,62.2113,204409.0
2021-02-04 10:00:00,71.59,71.72,71.49,71.54,106582.0,62.22,62.333,62.1331,62.1766,106582.0
2021-02-04 10:05:00,71.57,71.72,71.52,71.62,85110.0,62.2026,62.333,62.1592,62.2461,85110.0
2021-02-04 10:10:00,71.64,71.89,71.62,71.81,74986.0,62.2635,62.4808,62.2461,62.4112,74986.0
2021-02-04 10:15:00,71.83,72.05,71.81,72.04,84964.0,62.4286,62.6198,62.4112,62.6111,84964.0
2021-02-04 10:20:00,72.04,72.22,71.98,72.14,112038.0,62.6111,62.7676,62.559,62.698,112038.0
2021-02-04 10:25:00,72.15,72.24,72.04,72.1,208134.0,62.7067,62.785,62.6111,62.6633,208134.0
2021-02-04 10:30:00,72.09,72.23,72.0,72.1,108219.0,62.6546,62.7763,62.5764,62.6633,108219.0
2021-02-04 10:35:00,72.09,72.24,72.05,72.19,105755.0,62.6546,62.785,62.6198,62.7415,105755.0
2021-02-04 10:40:00,72.19,72.22,71.86,71.89,71905.0,62.7415,62.7676,62.4547,62.4808,71905.0
2021-02-04 10:45:00,71.89,71.99,71.84,71.96,65949.0,62.4808,62.5677,62.4373,62.5416,65949.0
2021-02-04 10:50:00,71.95,72.11,71.95,72.02,62543.0,62.5329,62.672,62.5329,62.5937,62543.0
2021-02-04 10:55:00,72.02,72.02,71.91,71.91,52607.0,62.5937,62.5937,62.4981,62.4981,52607.0
2021-02-04 11:00:00,71.92,72.07,71.91,72.06,66744.0,62.5068,62.6372,62.4981,62.6285,66744.0
2021-02-04 11:05:00,72.06,72.07,71.91,71.92,56925.0,62.6285,62.6372,62.4981,62.5068,56925.0
2021-02-04 11:10:00,71.93,71.98,71.87,71.93,85357.0,62.5155,62.559,62.4634,62.5155,85357.0
2021-02-04 11:15:00,71.93,71.95,71.82,71.82,61071.0,62.5155,62.5329,62.4199,62.4199,61071.0
2021-02-04 11:20:00,71.83,71.94,71.82,71.92,128049.0,62.4286,62.5242,62.4199,62.5068,128049.0
2021-02-04 11:25:00,71.92,71.92,71.81,71.85,44143.0,62.5068,62.5068,62.4112,62.446,44143.0
2021-02-04 11:30:00,71.84,71.9,71.7,71.88,60992.0,62.4373,62.4895,62.3156,62.4721,60992.0
2021-02-04 11:35:00,71.87,71.87,71.82,71.85,41493.0,62.4634,62.4634,62.4199,62.446,41493.0
2021-02-04 11:40:00,71.85,71.89,71.8,71.81,44126.0,62.446,62.4808,62.4025,62.4112,44126.0
2021-02-04 11:45:00,71.81,71.83,71.74,71.78,43185.0,62.4112,62.4286,62.3504,62.3852,43185.0
2021-02-04 11:50:00,71.78,71.81,71.74,71.76,50351.0,62.3852,62.4112,62.3504,62.3678,50351.0
2021-02-04 11:55:00,71.76,71.76,71.66,71.67,36889.0,62.3678,62.3678,62.2809,62.2896,36889.0
2021-02-04 12:00:00,71.66,71.78,71.66,71.76,67025.0,62.2809,62.3852,62.2809,62.3678,67025.0
2021-02-04 12:05:00,71.77,71.89,71.75,71.88,78958.0,62.3765,62.4808,62.3591,62.4721,78958.0
2021-02-04 12:10:00,71.88,71.93,71.81,71.84,71192.0,62.4721,62.5155,62.4112,62.4373,71192.0
2021-02-04 12:15:00,71.84,71.87,71.76,71.78,36519.0,62.4373,62.4634,62.3678,62.3852,36519.0
2021-02-04 12:20:00,71.79,71.87,71.78,71.81,61858.0,62.3938,62.4634,62.3852,62.4112,61858.0
2021-02-04 12:25:00,71.81,71.86,71.77,71.84,52621.0,62.4112,62.4547,62.3765,62.4373,52621.0
2021-02-04 12:30:00,71.84,71.96,71.82,71.87,66060.0,62.4373,62.5416,62.4199,62.4634,66060.0
2021-02-04 12:35:00,71.87,71.94,71.83,71.84,48486.0,62.4634,62.5242,62.4286,62.4373,48486.0
2021-02-04 12:40:00,71.84,71.85,71.76,71.79,37380.0,62.4373,62.446,62.3678,62.3938,37380.0
2021-02-04 12:45:00,71.79,71.87,71.75,71.87,52488.0,62.3938,62.4634,62.3591,62.4634,52488.0
2021-02-04 12:50:00,71.87,71.9,71.83,71.84,46106.0,62.4634,62.4895,62.4286,62.4373,46106.0
2021-02-04 12:55:00,71.84,71.87,71.78,71.8,54968.0,62.4373,62.4634,62.3852,62.4025,54968.0
2021-02-04 13:00:00,71.8,71.96,71.79,71.94,66878.0,62.4025,62.5416,62.3938,62.5242,66878.0
2021-02-04 13:05:00,71.94,71.99,71.89,71.92,54072.0,62.5242,62.5677,62.4808,62.5068,54072.0
2021-02-04 13:10:00,71.91,71.97,71.88,71.94,41757.0,62.4981,62.5503,62.4721,62.5242,41757.0
2021-02-04 13:15:00,71.93,71.93,71.84,71.92,70313.0,62.5155,62.5155,62.4373,62.5068,70313.0
2021-02-04 13:20:00,71.92,71.95,71.88,71.94,60108.0,62.5068,62.5329,62.4721,62.5242,60108.0
2021-02-04 13:25:00,71.93,71.93,71.84,71.87,49279.0,62.5155,62.5155,62.4373,62.4634,49279.0
2021-02-04 13:30:00,71.88,71.9,71.85,71.89,39824.0,62.4721,62.4895,62.446,62.4808,39824.0
2021-02-04 13:35:00,71.89,71.93,71.84,71.84,62206.0,62.4808,62.5155,62.4373,62.4373,62206.0
2021-02-04 13:40:00,71.84,71.91,71.84,71.89,47405.0,62.4373,62.4981,62.4373,62.4808,47405.0
2021-02-04 13:45:00,71.89,72.03,71.86,72.0,190712.0,62.4808,62.6024,62.4547,62.5764,190712.0
2021-02-04 13:50:00,72.01,72.01,71.89,71.92,40162.0,62.5851,62.5851,62.4808,62.5068,40162.0
2021-02-04 13:55:00,71.92,72.0,71.9,71.97,57980.0,62.5068,62.5764,62.4895,62.5503,57980.0
2021-02-04 14:00:00,71.97,72.04,71.95,72.03,70852.0,62.5503,62.6111,62.5329,62.6024,70852.0
2021-02-04 14:05:00,72.02,72.1,72.01,72.09,58608.0,62.5937,62.6633,62.5851,62.6546,58608.0
2021-02-04 14:10:00,72.09,72.12,72.06,72.12,42742.0,62.6546,62.6807,62.6285,62.6807,42742.0
2021-02-04 14:15:00,72.12,72.15,72.06,72.12,50437.0,62.6807,62.7067,62.6285,62.6807,50437.0
2021-02-04 14:20:00,72.11,72.12,72.08,72.11,53740.0,62.672,62.6807,62.6459,62.672,53740.0
2021-02-04 14:25:00,72.11,72.15,72.1,72.12,132175.0,62.672,62.7067,62.6633,62.6807,132175.0
2021-02-04 14:30:00,72.13,72.15,72.11,72.14,42717.0,62.6893,62.7067,62.672,62.698,42717.0
2021-02-04 14:35:00,72.14,72.18,72.13,72.17,68587.0,62.698,62.7328,62.6893,62.7241,68587.0
2021-02-04 14:40:00,72.17,72.27,72.17,72.22,98444.0,62.7241,62.811,62.7241,62.7676,98444.0
2021-02-04 14:45:00,72.22,72.22,72.15,72.16,39899.0,62.7676,62.7676,62.7067,62.7154,39899.0
2021-02-04 14:50:00,72.17,72.23,72.16,72.19,92840.0,62.7241,62.7763,62.7154,62.7415,92840.0
2021-02-04 14:55:00,72.19,72.2,72.07,72.08,117085.0,62.7415,62.7502,62.6372,62.6459,117085.0
2021-02-04 15:00:00,72.08,72.13,72.04,72.09,70034.0,62.6459,62.6893,62.6111,62.6546,70034.0
2021-02-04 15:05:00,72.09,72.09,71.98,71.98,46037.0,62.6546,62.6546,62.559,62.559,46037.0
2021-02-04 15:10:00,71.98,72.05,71.97,71.99,87241.0,62.559,62.6198,62.5503,62.5677,87241.0
2021-02-04 15:15:00,72.0,72.0,71.92,71.97,61209.0,62.5764,62.5764,62.5068,62.5503,61209.0
2021-02-04 15:20:00,71.98,72.02,71.94,72.01,52485.0,62.559,62.5937,62.5242,62.5851,52485.0
2021-02-04 15:25:00,72.0,72.02,71.96,71.98,64890.0,62.5764,62.5937,62.5416,62.559,64890.0
2021-02-04 15:30:00,72.0,72.02,71.94,71.95,74372.0,62.5764,62.5937,62.5242,62.5329,74372.0
2021-02-04 15:35:00,71.95,72.07,71.93,72.04,101659.0,62.5329,62.6372,62.5155,62.6111,101659.0
2021-02-04 15:40:00,72.04,72.14,72.03,72.05,112965.0,62.6111,62.698,62.6024,62.6198,112965.0
2021-02-04 15:45:00,72.06,72.09,72.0,72.03,90407.0,62.6285,62.6546,62.5764,62.6024,90407.0
2021-02-04 15:50:00,72.03,72.11,72.02,72.05,220472.0,62.6024,62.672,62.5937,62.6198,220472.0
2021-02-04 15:55:00,72.05,72.32,72.03,72.29,443583.0,62.6198,62.8545,62.6024,62.8284,443583.0
2021-02-05 09:30:00,73.1,73.48,73.01,73.28,322115.0,63.5324,63.8627,63.4542,63.6888,322115.0
2021-02-05 09:35:00,73.29,73.29,72.92,73.0,185653.0,63.6975,63.6975,63.3759,63.4455,185653.0
2021-02-05 09:40:00,72.99,73.41,72.93,73.16,116531.0,63.4368,63.8018,63.3846,63.5845,116531.0
2021-02-05 09:45:00,73.16,73.3,73.02,73.03,104790.0,63.5845,63.7062,63.4629,63.4716,104790.0
2021-02-05 09:50:00,73.03,73.19,72.88,73.13,103489.0,63.4716,63.6106,63.3412,63.5585,103489.0
2021-02-05 09:55:00,73.12,73.17,72.97,73.02,82358.0,63.5498,63.5932,63.4194,63.4629,82358.0
2021-02-05 10:00:00,73.02,73.03,72.65,72.67,200272.0,63.4629,63.4716,63.1413,63.1587,200272.0
2021-02-05 10:05:00,72.66,72.86,72.56,72.84,196044.0,63.15,63.3238,63.0631,63.3064,196044.0
2021-02-05 10:10:00,72.81,72.88,72.55,72.65,148783.0,63.2803,63.3412,63.0544,63.1413,148783.0
2021-02-05 10:15:00,72.65,72.78,72.64,72.69,75848.0,63.1413,63.2543,63.1326,63.1761,75848.0
2021-02-05 10:20:00,72.7,72.99,72.7,72.99,74089.0,63.1847,63.4368,63.1847,63.4368,74089.0
2021-02-05 10:25:00,72.98,73.21,72.94,73.17,103792.0,63.4281,63.628,63.3933,63.5932,103792.0
2021-02-05 10:30:00,73.18,73.47,73.15,73.39,89233.0,63.6019,63.854,63.5758,63.7844,89233.0
2021-02-05 10:35:00,73.4,73.46,73.29,73.46,72534.0,63.7931,63.8453,63.6975,63.8453,72534.0
2021-02-05 10:40:00,73.45,73.62,73.37,73.62,124400.0,63.8366,63.9843,63.7671,63.9843,124400.0
2021-02-05 10:45:00,73.62,73.72,73.55,73.63,104294.0,63.9843,64.0712,63.9235,63.993,104294.0
2021-02-05 10:50:00,73.63,73.66,73.4,73.41,61633.0,63.993,64.0191,63.7931,63.8018,61633.0
2021-02-05 10:55:00,73.4,73.47,73.22,73.22,54115.0,63.7931,63.854,63.6367,63.6367,54115.0
2021-02-05 11:00:00,73.23,73.25,73.06,73.07,51297.0,63.6454,63.6628,63.4976,63.5063,51297.0
2021-02-05 11:05:00,73.08,73.08,72.9,72.92,52200.0,63.515,63.515,63.3586,63.3759,52200.0
2021-02-05 11:10:00,72.92,73.02,72.91,72.92,58163.0,63.3759,63.4629,63.3673,63.3759,58163.0
2021-02-05 11:15:00,72.92,73.05,72.86,73.03,56113.0,63.3759,63.4889,63.3238,63.4716,56113.0
2021-02-05 11:20:00,73.03,73.09,72.94,73.09,51577.0,63.4716,63.5237,63.3933,63.5237,51577.0
2021-02-05 11:25:00,73.09,73.16,73.05,73.12,122773.0,63.5237,63.5845,63.4889,63.5498,122773.0
2021-02-05 11:30:00,73.11,73.3,73.09,73.3,109396.0,63.5411,63.7062,63.5237,63.7062,109396.0
2021-02-05 11:35:00,73.29,73.31,73.19,73.23,66980.0,63.6975,63.7149,63.6106,63.6454,66980.0
2021-02-05 11:40:00,73.23,73.34,73.19,73.34,69602.0,63.6454,63.741,63.6106,63.741,69602.0
2021-02-05 11:45:00,73.33,73.35,73.25,73.33,67804.0,63.7323,63.7497,63.6628,63.7323,67804.0
2021-02-05 11:50:00,73.34,73.35,73.17,73.19,76325.0,63.741,63.7497,63.5932,63.6106,76325.0
2021-02-05 11:55:00,73.19,73.29,73.19,73.22,59886.0,63.6106,63.6975,63.6106,63.6367,59886.0
2021-02-05 12:00:00,73.22,73.22,73.07,73.13,66942.0,63.6367,63.6367,63.5063,63.5585,66942.0
2021-02-05 12:05:00,73.13,73.4,73.13,73.29,96074.0,63.5585,63.7931,63.5585,63.6975,96074.0
2021-02-05 12:10:00,73.3,73.34,73.28,73.32,37338.0,63.7062,63.741,63.6888,63.7236,37338.0
2021-02-05 12:15:00,73.31,73.4,73.25,73.39,37149.0,63.7149,63.7931,63.6628,63.7844,37149.0
2021-02-05 12:20:00,73.38,73.39,73.29,73.29,34549.0,63.7757,63.7844,63.6975,63.6975,34549.0
2021-02-05 12:25:00,73.28,73.4,73.25,73.4,35218.0,63.6888,63.7931,63.6628,63.7931,35218.0
2021-02-05 12:30:00,73.38,73.41,73.32,73.34,77676.0,63.7757,63.8018,63.7236,63.741,77676.0
2021-02-05 12:35:00,73.34,73.36,73.3,73.34,29815.0,63.741,63.7584,63.7062,63.741,29815.0
2021-02-05 12:40:00,73.34,73.4,73.3,73.39,41622.0,63.741,63.7931,63.7062,63.7844,41622.0
2021-02-05 12:45:00,73.38,73.38,73.3,73.34,46213.0,63.7757,63.7757,63.7062,63.741,46213.0
2021-02-05 12:50:00,73.33,73.36,73.24,73.25,37486.0,63.7323,63.7584,63.6541,63.6628,37486.0
2021-02-05 12:55:00,73.24,73.34,73.23,73.33,29956.0,63.6541,63.741,63.6454,63.7323,29956.0
2021-02-05 13:00:00,73.33,73.34,73.25,73.27,39510.0,63.7323,63.741,63.6628,63.6801,39510.0
2021-02-05 13:05:00,73.28,73.28,73.1,73.11,66055.0,63.6888,63.6888,63.5324,63.5411,66055.0
2021-02-05 13:10:00,73.11,73.18,73.08,73.18,40487.0,63.5411,63.6019,63.515,63.6019,40487.0
2021-02-05 13:15:00,73.18,73.28,73.17,73.27,43538.0,63.6019,63.6888,63.5932,63.6801,43538.0
2021-02-05 13:20:00,73.27,73.28,73.09,73.09,51943.0,63.6801,63.6888,63.5237,63.5237,51943.0
2021-02-05 13:25:00,73.1,73.19,73.1,73.12,80015.0,63.5324,63.6106,63.5324,63.5498,80015.0
2021-02-05 13:30:00,73.12,73.14,73.07,73.08,55116.0,63.5498,63.5672,63.5063,63.515,55116.0
2021-02-05 13:35:00,73.07,73.1,73.07,73.07,60120.0,63.5063,63.5324,63.5063,63.5063,60120.0
2021-02-05 13:40:00,73.06,73.07,73.01,73.03,52801.0,63.4976,63.5063,63.4542,63.4716,52801.0
2021-02-05 13:45:00,73.03,73.1,73.02,73.09,49190.0,63.4716,63.5324,63.4629,63.5237,49190.0
2021-02-05 13:50:00,73.09,73.11,73.06,73.1,49691.0,63.5237,63.5411,63.4976,63.5324,49691.0
2021-02-05 13:55:00,73.09,73.11,73.06,73.09,44782.0,63.5237,63.5411,63.4976,63.5237,44782.0
2021-02-05 14:00:00,73.09,73.15,73.02,73.13,55816.0,63.5237,63.5758,63.4629,63.5585,55816.0
2021-02-05 14:05:00,73.14,73.19,73.11,73.12,58267.0,63.5672,63.6106,63.5411,63.5498,58267.0
2021-02-05 14:10:00,73.13,73.34,73.12,73.27,81042.0,63.5585,63.741,63.5498,63.6801,81042.0
2021-02-05 14:15:00,73.28,73.3,73.24,73.27,41087.0,63.6888,63.7062,63.6541,63.6801,41087.0
2021-02-05 14:20:00,73.27,73.28,73.17,73.17,36279.0,63.6801,63.6888,63.5932,63.5932,36279.0
2021-02-05 14:25:00,73.17,73.27,73.17,73.22,54815.0,63.5932,63.6801,63.5932,63.6367,54815.0
2021-02-05 14:30:00,73.23,73.27,73.16,73.18,52778.0,63.6454,63.6801,63.5845,63.6019,52778.0
2021-02-05 14:35:00,73.18,73.19,73.12,73.15,37226.0,63.6019,63.6106,63.5498,63.5758,37226.0
2021-02-05 14:40:00,73.16,73.16,73.09,73.11,33841.0,63.5845,63.5845,63.5237,63.5411,33841.0
2021-02-05 14:45:00,73.1,73.15,73.05,73.15,102836.0,63.5324,63.5758,63.4889,63.5758,102836.0
2021-02-05 14:50:00,73.16,73.19,73.11,73.12,65142.0,63.5845,63.6106,63.5411,63.5498,65142.0
2021-02-05 14:55:00,73.12,73.24,73.12,73.23,44041.0,63.5498,63.6541,63.5498,63.6454,44041.0
2021-02-05 15:00:00,73.23,73.24,73.1,73.11,66956.0,63.6454,63.6541,63.5324,63.5411,66956.0
2021-02-05 15:05:00,73.12,73.18,73.11,73.15,40403.0,63.5498,63.6019,63.5411,63.5758,40403.0
2021-02-05 15:10:00,73.14,73.21,73.12,73.21,69359.0,63.5672,63.628,63.5498,63.628,69359.0
2021-02-05 15:15:00,73.2,73.26,73.17,73.17,62842.0,63.6193,63.6714,63.5932,63.5932,62842.0
2021-02-05 15:20:00,73.17,73.25,73.16,73.25,56425.0,63.5932,63.6628,63.5845,63.6628,56425.0
2021-02-05 15:25:00,73.24,73.25,73.18,73.19,92464.0,63.6541,63.6628,63.6019,63.6106,92464.0
2021-02-05 15:30:00,73.19,73.23,73.14,73.2,61506.0,63.6106,63.6454,63.5672,63.6193,61506.0
2021-02-05 15:35:00,73.2,73.29,73.19,73.26,130811.0,63.6193,63.6975,63.6106,63.6714,130811.0
2021-02-05 15:40:00,73.25,73.28,73.21,73.26,138152.0,63.6628,63.6888,63.628,63.6714,138152.0
2021-02-05 15:45:00,73.26,73.28,73.22,73.25,173134.0,63.6714,63.6888,63.6367,63.6628,173134.0
2021-02-05 15:50:00,73.25,73.25,73.13,73.16,189730.0,63.6628,63.6628,63.5585,63.5845,189730.0
2021-02-05 15:55:00,73.17,73.28,73.1,73.22,392436.0,63.5932,63.6888,63.5324,63.6367,392436.0
2021-02-08 09:30:00,73.64,73.99,73.61,73.9,274191.0,64.0017,64.3059,63.9756,64.2277,274191.0
2021-02-08 09:35:00,73.9,74.07,73.58,73.7,193156.0,64.2277,64.3754,63.9496,64.0539,193156.0
2021-02-08 09:40:00,73.71,73.75,73.48,73.75,141262.0,64.0626,64.0973,63.8627,64.0973,141262.0
2021-02-08 09:45:00,73.76,74.01,73.75,73.96,97416.0,64.106,64.3233,64.0973,64.2798,97416.0
2021-02-08 09:50:00,73.97,74.01,73.84,73.91,102803.0,64.2885,64.3233,64.1755,64.2364,102803.0
2021-02-08 09:55:00,73.92,73.94,73.77,73.89,72180.0,64.2451,64.2624,64.1147,64.219,72180.0
2021-02-08 10:00:00,73.91,73.98,73.82,73.85,147475.0,64.2364,64.2972,64.1582,64.1842,147475.0
2021-02-08 10:05:00,73.86,73.9,73.59,73.62,131708.0,64.1929,64.2277,63.9583,63.9843,131708.0
2021-02-08 10:10:00,73.63,73.72,73.53,73.7,131106.0,63.993,64.0712,63.9061,64.0539,131106.0
2021-02-08 10:15:00,73.7,73.82,73.68,73.82,99154.0,64.0539,64.1582,64.0365,64.1582,99154.0
2021-02-08 10:20:00,73.81,74.21,73.8,74.13,120764.0,64.1495,64.4971,64.1408,64.4276,120764.0
2021-02-08 10:25:00,74.12,74.18,74.02,74.08,78846.0,64.4189,64.471,64.332,64.3841,78846.0
2021-02-08 10:30:00,74.08,74.13,74.01,74.09,54207.0,64.3841,64.4276,64.3233,64.3928,54207.0
2021-02-08 10:35:00,74.08,74.19,74.04,74.11,81180.0,64.3841,64.4797,64.3494,64.4102,81180.0
2021-02-08 10:40:00,74.13,74.13,73.98,73.99,37737.0,64.4276,64.4276,64.2972,64.3059,37737.0
2021-02-08 10:45:00,73.99,74.1,73.92,73.98,56918.0,64.3059,64.4015,64.2451,64.2972,56918.0
2021-02-08 10:50:00,73.98,74.0,73.79,73.83,43725.0,64.2972,64.3146,64.1321,64.1668,43725.0
2021-02-08 10:55:00,73.82,73.96,73.76,73.94,75430.0,64.1582,64.2798,64.106,64.2624,75430.0
2021-02-08 11:00:00,73.94,73.98,73.91,73.92,30663.0,64.2624,64.2972,64.2364,64.2451,30663.0
2021-02-08 11:05:00,73.92,73.93,73.74,73.77,139031.0,64.2451,64.2538,64.0886,64.1147,139031.0
2021-02-08 11:10:00,73.77,73.78,73.61,73.63,42555.0,64.1147,64.1234,63.9756,63.993,42555.0
2021-02-08 11:15:00,73.63,73.66,73.57,73.59,57086.0,63.993,64.0191,63.9409,63.9583,57086.0
2021-02-08 11:20:00,73.59,73.65,73.54,73.65,50476.0,63.9583,64.0104,63.9148,64.0104,50476.0
2021-02-08 11:25:00,73.65,73.67,73.6,73.62,34792.0,64.0104,64.0278,63.9669,63.9843,34792.0
2021-02-08 11:30:00,73.61,73.66,73.55,73.59,45086.0,63.9756,64.0191,63.9235,63.9583,45086.0
2021-02-08 11:35:00,73.58,73.59,73.46,73.49,50864.0,63.9496,63.9583,63.8453,63.8713,50864.0
2021-02-08 11:40:00,73.48,73.54,73.4,73.45,61010.0,63.8627,63.9148,63.7931,63.8366,61010.0
2021-02-08 11:45:00,73.46,73.55,73.46,73.55,30287.0,63.8453,63.9235,63.8453,63.9235,30287.0
2021-02-08 11:50:00,73.55,73.58,73.52,73.55,41705.0,63.9235,63.9496,63.8974,63.9235,41705.0
2021-02-08 11:55:00,73.54,73.59,73.5,73.51,57322.0,63.9148,63.9583,63.88,63.8887,57322.0
2021-02-08 12:00:00,73.5,73.54,73.47,73.52,48341.0,63.88,63.9148,63.854,63.8974,48341.0
2021-02-08 12:05:00,73.51,73.68,73.49,73.68,66359.0,63.8887,64.0365,63.8713,64.0365,66359.0
2021-02-08 12:10:00,73.68,73.8,73.67,73.77,75085.0,64.0365,64.1408,64.0278,64.1147,75085.0
2021-02-08 12:15:00,73.77,73.85,73.71,73.73,50199.0,64.1147,64.1842,64.0626,64.0799,50199.0
2021-02-08 12:20:00,73.73,73.86,73.73,73.85,57235.0,64.0799,64.1929,64.0799,64.1842,57235.0
2021-02-08 12:25:00,73.86,73.9,73.73,73.82,60048.0,64.1929,64.2277,64.0799,64.1582,60048.0
2021-02-08 12:30:00,73.82,73.9,73.79,73.88,20824.0,64.1582,64.2277,64.1321,64.2103,20824.0
2021-02-08 12:35:00,73.88,73.89,73.77,73.81,30119.0,64.2103,64.219,64.1147,64.1495,30119.0
2021-02-08 12:40:00,73.81,73.9,73.78,73.87,51927.0,64.1495,64.2277,64.1234,64.2016,51927.0
2021-02-08 12:45:00,73.87,73.91,73.83,73.83,56025.0,64.2016,64.2364,64.1668,64.1668,56025.0
2021-02-08 12:50:00,73.84,73.89,73.82,73.88,23853.0,64.1755,64.219,64.1582,64.2103,23853.0
2021-02-08 12:55:00,73.88,73.89,73.83,73.89,26527.0,64.2103,64.219,64.1668,64.219,26527.0
2021-02-08 13:00:00,73.89,73.89,73.79,73.83,26441.0,64.219,64.219,64.1321,64.1668,26441.0
2021-02-08 13:05:00,73.83,73.9,73.83,73.86,29547.0,64.1668,64.2277,64.1668,64.1929,29547.0
2021-02-08 13:10:00,73.85,73.89,73.84,73.85,10341.0,64.1842,64.219,64.1755,64.1842,10341.0
2021-02-08 13:15:00,73.85,73.88,73.8,73.81,22484.0,64.1842,64.2103,64.1408,64.1495,22484.0
2021-02-08 13:20:00,73.81,73.87,73.8,73.85,23030.0,64.1495,64.2016,64.1408,64.1842,23030.0
2021-02-08 13:25:00,73.85,73.92,73.83,73.89,29919.0,64.1842,64.2451,64.1668,64.219,29919.0
2021-02-08 13:30:00,73.89,73.92,73.88,73.92,29877.0,64.219,64.2451,64.2103,64.2451,29877.0
2021-02-08 13:35:00,73.92,73.94,73.9,73.91,58089.0,64.2451,64.2624,64.2277,64.2364,58089.0
2021-02-08 13:40:00,73.9,73.93,73.88,73.89,16752.0,64.2277,64.2538,64.2103,64.219,16752.0
2021-02-08 13:45:00,73.89,73.92,73.89,73.92,18082.0,64.219,64.2451,64.219,64.2451,18082.0
2021-02-08 13:50:00,73.92,73.92,73.82,73.86,112272.0,64.2451,64.2451,64.1582,64.1929,112272.0
2021-02-08 13:55:00,73.84,73.92,73.84,73.89,67153.0,64.1755,64.2451,64.1755,64.219,67153.0
2021-02-08 14:00:00,73.88,73.93,73.88,73.92,32984.0,64.2103,64.2538,64.2103,64.2451,32984.0
2021-02-08 14:05:00,73.91,73.93,73.88,73.9,43453.0,64.2364,64.2538,64.2103,64.2277,43453.0
2021-02-08 14:10:00,73.9,73.94,73.88,73.94,38952.0,64.2277,64.2624,64.2103,64.2624,38952.0
2021-02-08 14:15:00,73.94,73.94,73.88,73.88,28481.0,64.2624,64.2624,64.2103,64.2103,28481.0
2021-02-08 14:20:00,73.88,73.92,73.87,73.87,13971.0,64.2103,64.2451,64.2016,64.2016,13971.0
2021-02-08 14:25:00,73.88,73.88,73.79,73.84,22372.0,64.2103,64.2103,64.1321,64.1755,22372.0
2021-02-08 14:30:00,73.84,73.87,73.81,73.81,24411.0,64.1755,64.2016,64.1495,64.1495,24411.0
2021-02-08 14:35:00,73.81,73.84,73.8,73.82,27383.0,64.1495,64.1755,64.1408,64.1582,27383.0
2021-02-08 14:40:00,73.83,73.93,73.82,73.91,28011.0,64.1668,64.2538,64.1582,64.2364,28011.0
2021-02-08 14:45:00,73.91,73.91,73.86,73.91,27302.0,64.2364,64.2364,64.1929,64.2364,27302.0
2021-02-08 14:50:00,73.9,73.93,73.88,73.91,25871.0,64.2277,64.2538,64.2103,64.2364,25871.0
2021-02-08 14:55:00,73.91,74.03,73.9,74.02,53365.0,64.2364,64.3407,64.2277,64.332,53365.0
2021-02-08 15:00:00,74.03,74.03,73.88,73.89,41108.0,64.3407,64.3407,64.2103,64.219,41108.0
2021-02-08 15:05:00,73.89,73.96,73.88,73.96,58780.0,64.219,64.2798,64.2103,64.2798,58780.0
2021-02-08 15:10:00,73.96,74.15,73.96,74.15,82851.0,64.2798,64.445,64.2798,64.445,82851.0
2021-02-08 15:15:00,74.15,74.17,74.09,74.16,99155.0,64.445,64.4623,64.3928,64.4537,99155.0
2021-02-08 15:20:00,74.16,74.21,74.16,74.21,98511.0,64.4537,64.4971,64.4537,64.4971,98511.0
2021-02-08 15:25:00,74.2,74.23,74.09,74.16,92648.0,64.4884,64.5145,64.3928,64.4537,92648.0
2021-02-08 15:30:00,74.16,74.21,74.06,74.07,142001.0,64.4537,64.4971,64.3667,64.3754,142001.0
2021-02-08 15:35:00,74.07,74.07,73.94,73.99,62771.0,64.3754,64.3754,64.2624,64.3059,62771.0
2021-02-08 15:40:00,73.99,74.0,73.91,74.0,83722.0,64.3059,64.3146,64.2364,64.3146,83722.0
2021-02-08 15:45:00,73.99,74.09,73.98,74.07,82816.0,64.3059,64.3928,64.2972,64.3754,82816.0
2021-02-08 15:50:00,74.06,74.2,74.05,74.11,237724.0,64.3667,64.4884,64.3581,64.4102,237724.0
2021-02-08 15:55:00,74.11,74.29,74.07,74.26,639069.0,64.4102,64.5666,64.3754,64.5406,639069.0
2021-02-09 09:30:00,73.9,74.11,73.66,73.88,256116.0,64.2277,64.4102,64.0191,64.2103,256116.0
2021-02-09 09:35:00,73.9,74.02,73.44,73.52,273350.0,64.2277,64.332,63.8279,63.8974,273350.0
2021-02-09 09:40:00,73.5,73.78,73.5,73.67,107021.0,63.88,64.1234,63.88,64.0278,107021.0
2021-02-09 09:45:00,73.69,73.85,73.62,73.71,74393.0,64.0452,64.1842,63.9843,64.0626,74393.0
2021-02-09 09:50:00,73.71,73.77,73.55,73.6,80054.0,64.0626,64.1147,63.9235,63.9669,80054.0
2021-02-09 09:55:00,73.6,73.68,73.53,73.6,83483.0,63.9669,64.0365,63.9061,63.9669,83483.0
2021-02-09 10:00:00,73.59,73.69,73.49,73.5,65209.0,63.9583,64.0452,63.8713,63.88,65209.0
2021-02-09 10:05:00,73.5,73.54,73.37,73.48,74442.0,63.88,63.9148,63.7671,63.8627,74442.0
2021-02-09 10:10:00,73.48,73.82,73.48,73.79,120867.0,63.8627,64.1582,63.8627,64.1321,120867.0
2021-02-09 10:15:00,73.78,73.87,73.67,73.7,78160.0,64.1234,64.2016,64.0278,64.0539,78160.0
2021-02-09 10:20:00,73.7,73.72,73.61,73.66,55809.0,64.0539,64.0712,63.9756,64.0191,55809.0
2021-02-09 10:25:00,73.66,73.9,73.65,73.82,63254.0,64.0191,64.2277,64.0104,64.1582,63254.0
2021-02-09 10:30:00,73.83,73.96,73.83,73.9,64784.0,64.1668,64.2798,64.1668,64.2277,64784.0
2021-02-09 10:35:00,73.89,73.99,73.85,73.98,78227.0,64.219,64.3059,64.1842,64.2972,78227.0
2021-02-09 10:40:00,73.97,73.98,73.88,73.94,77717.0,64.2885,64.2972,64.2103,64.2624,77717.0
2021-02-09 10:45:00,73.94,73.94,73.81,73.84,66215.0,64.2624,64.2624,64.1495,64.1755,66215.0
2021-02-09 10:50:00,73.83,74.03,73.82,74.01,88416.0,64.1668,64.3407,64.1582,64.3233,88416.0
2021-02-09 10:55:00,74.02,74.08,73.98,74.05,61275.0,64.332,64.3841,64.2972,64.3581,61275.0
2021-02-09 11:00:00,74.06,74.09,74.02,74.05,87670.0,64.3667,64.3928,64.332,64.3581,87670.0
2021-02-09 11:05:00,74.05,74.08,74.0,74.03,44981.0,64.3581,64.3841,64.3146,64.3407,44981.0
2021-02-09 11:10:00,74.01,74.04,73.97,74.01,92346.0,64.3233,64.3494,64.2885,64.3233,92346.0
2021-02-09 11:15:00,74.0,74.06,73.96,74.01,173376.0,64.3146,64.3667,64.2798,64.3233,173376.0
2021-02-09 11:20:00,74.01,74.15,74.01,74.15,50457.0,64.3233,64.445,64.3233,64.445,50457.0
2021-02-09 11:25:00,74.14,74.26,74.07,74.08,94693.0,64.4363,64.5406,64.3754,64.3841,94693.0
2021-02-09 11:30:00,74.09,74.13,74.05,74.13,116079.0,64.3928,64.4276,64.3581,64.4276,116079.0
2021-02-09 11:35:00,74.12,74.16,74.08,74.1,113509.0,64.4189,64.4537,64.3841,64.4015,113509.0
2021-02-09 11:40:00,74.12,74.23,74.12,74.17,270678.0,64.4189,64.5145,64.4189,64.4623,270678.0
2021-02-09 11:45:00,74.18,74.29,74.17,74.28,49082.0,64.471,64.5666,64.4623,64.5579,49082.0
2021-02-09 11:50:00,74.29,74.38,74.28,74.34,45685.0,64.5666,64.6449,64.5579,64.6101,45685.0
2021-02-09 11:55:00,74.33,74.33,74.26,74.27,45066.0,64.6014,64.6014,64.5406,64.5493,45066.0
2021-02-09 12:00:00,74.27,74.39,74.26,74.37,57312.0,64.5493,64.6535,64.5406,64.6362,57312.0
2021-02-09 12:05:00,74.38,74.48,74.37,74.47,56158.0,64.6449,64.7318,64.6362,64.7231,56158.0
2021-02-09 12:10:00,74.48,74.52,74.39,74.42,65539.0,64.7318,64.7665,64.6535,64.6796,65539.0
2021-02-09 12:15:00,74.44,74.44,74.35,74.36,31503.0,64.697,64.697,64.6188,64.6275,31503.0
2021-02-09 12:20:00,74.36,74.43,74.32,74.43,28955.0,64.6275,64.6883,64.5927,64.6883,28955.0
2021-02-09 12:25:00,74.43,74.52,74.41,74.5,58893.0,64.6883,64.7665,64.6709,64.7492,58893.0
2021-02-09 12:30:00,74.51,74.56,74.48,74.56,45842.0,64.7578,64.8013,64.7318,64.8013,45842.0
2021-02-09 12:35:00,74.56,74.63,74.54,74.61,43138.0,64.8013,64.8621,64.7839,64.8448,43138.0
2021-02-09 12:40:00,74.61,74.65,74.51,74.57,44783.0,64.8448,64.8795,64.7578,64.81,44783.0
2021-02-09 12:45:00,74.58,74.59,74.49,74.5,29993.0,64.8187,64.8274,64.7405,64.7492,29993.0
2021-02-09 12:50:00,74.51,74.61,74.5,74.57,37882.0,64.7578,64.8448,64.7492,64.81,37882.0
2021-02-09 12:55:00,74.55,74.63,74.53,74.63,35642.0,64.7926,64.8621,64.7752,64.8621,35642.0
2021-02-09 13:00:00,74.62,74.65,74.54,74.59,97647.0,64.8534,64.8795,64.7839,64.8274,97647.0
2021-02-09 13:05:00,74.59,74.68,74.59,74.64,34510.0,64.8274,64.9056,64.8274,64.8708,34510.0
2021-02-09 13:10:00,74.63,74.68,74.59,74.65,41112.0,64.8621,64.9056,64.8274,64.8795,41112.0
2021-02-09 13:15:00,74.65,74.66,74.58,74.62,42474.0,64.8795,64.8882,64.8187,64.8534,42474.0
2021-02-09 13:20:00,74.62,74.64,74.53,74.56,117375.0,64.8534,64.8708,64.7752,64.8013,117375.0
2021-02-09 13:25:00,74.55,74.68,74.55,74.62,63792.0,64.7926,64.9056,64.7926,64.8534,63792.0
2021-02-09 13:30:00,74.61,74.62,74.53,74.59,105241.0,64.8448,64.8534,64.7752,64.8274,105241.0
2021-02-09 13:35:00,74.59,74.61,74.51,74.52,32293.0,64.8274,64.8448,64.7578,64.7665,32293.0
2021-02-09 13:40:00,74.52,74.52,74.41,74.43,48478.0,64.7665,64.7665,64.6709,64.6883,48478.0
2021-02-09 13:45:00,74.44,74.47,74.43,74.44,40694.0,64.697,64.7231,64.6883,64.697,40694.0
2021-02-09 13:50:00,74.44,74.48,74.41,74.47,35176.0,64.697,64.7318,64.6709,64.7231,35176.0
2021-02-09 13:55:00,74.47,74.63,74.47,74.54,93450.0,64.7231,64.8621,64.7231,64.7839,93450.0
2021-02-09 14:00:00,74.55,74.67,74.54,74.64,41151.0,64.7926,64.8969,64.7839,64.8708,41151.0
2021-02-09 14:05:00,74.63,74.65,74.61,74.63,46563.0,64.8621,64.8795,64.8448,64.8621,46563.0
2021-02-09 14:10:00,74.63,74.66,74.6,74.61,96940.0,64.8621,64.8882,64.8361,64.8448,96940.0
2021-02-09 14:15:00,74.62,74.63,74.58,74.59,50027.0,64.8534,64.8621,64.8187,64.8274,50027.0
2021-02-09 14:20:00,74.6,74.63,74.5,74.5,56187.0,64.8361,64.8621,64.7492,64.7492,56187.0
2021-02-09 14:25:00,74.5,74.5,74.33,74.36,70913.0,64.7492,64.7492,64.6014,64.6275,70913.0
2021-02-09 14:30:00,74.36,74.38,74.3,74.34,38648.0,64.6275,64.6449,64.5753,64.6101,38648.0
2021-02-09 14:35:00,74.34,74.36,74.22,74.22,64846.0,64.6101,64.6275,64.5058,64.5058,64846.0
2021-02-09 14:40:00,74.23,74.31,74.22,74.28,38396.0,64.5145,64.584,64.5058,64.5579,38396.0
2021-02-09 14:45:00,74.27,74.27,74.16,74.18,48992.0,64.5493,64.5493,64.4537,64.471,48992.0
2021-02-09 14:50:00,74.19,74.22,74.12,74.14,30252.0,64.4797,64.5058,64.4189,64.4363,30252.0
2021-02-09 14:55:00,74.15,74.19,74.14,74.18,66034.0,64.445,64.4797,64.4363,64.471,66034.0
2021-02-09 15:00:00,74.17,74.28,74.16,74.26,43457.0,64.4623,64.5579,64.4537,64.5406,43457.0
2021-02-09 15:05:00,74.27,74.34,74.26,74.32,44198.0,64.5493,64.6101,64.5406,64.5927,44198.0
2021-02-09 15:10:00,74.32,74.39,74.29,74.38,62512.0,64.5927,64.6535,64.5666,64.6449,62512.0
2021-02-09 15:15:00,74.38,74.39,74.34,74.36,65452.0,64.6449,64.6535,64.6101,64.6275,65452.0
2021-02-09 15:20:00,74.36,74.36,74.27,74.34,111578.0,64.6275,64.6275,64.5493,64.6101,111578.0
2021-02-09 15:25:00,74.35,74.35,74.27,74.3,63473.0,64.6188,64.6188,64.5493,64.5753,63473.0
2021-02-09 15:30:00,74.3,74.33,74.27,74.31,99169.0,64.5753,64.6014,64.5493,64.584,99169.0
2021-02-09 15:35:00,74.31,74.45,74.29,74.38,64922.0,64.584,64.7057,64.5666,64.6449,64922.0
2021-02-09 15:40:00,74.37,74.37,74.32,74.34,65268.0,64.6362,64.6362,64.5927,64.6101,65268.0
2021-02-09 15:45:00,74.33,74.39,74.3,74.35,111654.0,64.6014,64.6535,64.5753,64.6188,111654.0
2021-02-09 15:50:00,74.36,74.38,74.32,74.34,137299.0,64.6275,64.6449,64.5927,64.6101,137299.0
2021-02-09 15:55:00,74.33,74.34,74.21,74.24,247760.0,64.6014,64.6101,64.4971,64.5232,247760.0
2021-02-10 09:30:00,74.6,74.74,74.34,74.38,145931.0,64.8361,64.9577,64.6101,64.6449,145931.0
2021-02-10 09:35:00,74.36,74.45,74.26,74.31,75429.0,64.6275,64.7057,64.5406,64.584,75429.0
2021-02-10 09:40:00,74.31,74.38,74.19,74.37,81655.0,64.584,64.6449,64.4797,64.6362,81655.0
2021-02-10 09:45:00,74.38,74.47,74.36,74.38,66089.0,64.6449,64.7231,64.6275,64.6449,66089.0
2021-02-10 09:50:00,74.39,74.42,74.16,74.17,147777.0,64.6535,64.6796,64.4537,64.4623,147777.0
2021-02-10 09:55:00,74.17,74.2,74.04,74.13,105255.0,64.4623,64.4884,64.3494,64.4276,105255.0
2021-02-10 10:00:00,74.13,74.29,74.13,74.28,120100.0,64.4276,64.5666,64.4276,64.5579,120100.0
2021-02-10 10:05:00,74.28,74.36,74.23,74.35,97798.0,64.5579,64.6275,64.5145,64.6188,97798.0
2021-02-10 10:10:00,74.36,74.41,74.05,74.06,93008.0,64.6275,64.6709,64.3581,64.3667,93008.0
2021-02-10 10:15:00,74.06,74.12,73.82,73.97,217668.0,64.3667,64.4189,64.1582,64.2885,217668.0
2021-02-10 10:20:00,73.96,74.03,73.69,73.77,221208.0,64.2798,64.3407,64.0452,64.1147,221208.0
2021-02-10 10:25:00,73.76,74.13,73.74,73.84,159001.0,64.106,64.4276,64.0886,64.1755,159001.0
2021-02-10 10:30:00,73.86,74.0,73.77,73.9,115087.0,64.1929,64.3146,64.1147,64.2277,115087.0
2021-02-10 10:35:00,73.9,74.05,73.87,73.91,48775.0,64.2277,64.3581,64.2016,64.2364,48775.0
2021-02-10 10:40:00,73.9,73.93,73.55,73.65,102528.0,64.2277,64.2538,63.9235,64.0104,102528.0
2021-02-10 10:45:00,73.66,73.91,73.62,73.91,257277.0,64.0191,64.2364,63.9843,64.2364,257277.0
2021-02-10 10:50:00,73.93,74.19,73.87,74.16,53799.0,64.2538,64.4797,64.2016,64.4537,53799.0
2021-02-10 10:55:00,74.15,74.23,74.04,74.15,47568.0,64.445,64.5145,64.3494,64.445,47568.0
2021-02-10 11:00:00,74.16,74.28,74.03,74.03,38146.0,64.4537,64.5579,64.3407,64.3407,38146.0
2021-02-10 11:05:00,74.04,74.14,73.97,74.14,37321.0,64.3494,64.4363,64.2885,64.4363,37321.0
2021-02-10 11:10:00,74.14,74.25,74.12,74.25,32346.0,64.4363,64.5319,64.4189,64.5319,32346.0
2021-02-10 11:15:00,74.24,74.27,74.15,74.2,49400.0,64.5232,64.5493,64.445,64.4884,49400.0
2021-02-10 11:20:00,74.21,74.3,74.21,74.26,37267.0,64.4971,64.5753,64.4971,64.5406,37267.0
2021-02-10 11:25:00,74.27,74.31,74.15,74.21,43725.0,64.5493,64.584,64.445,64.4971,43725.0
2021-02-10 11:30:00,74.21,74.33,74.13,74.31,52571.0,64.4971,64.6014,64.4276,64.584,52571.0
2021-02-10 11:35:00,74.34,74.35,74.2,74.23,27596.0,64.6101,64.6188,64.4884,64.5145,27596.0
2021-02-10 11:40:00,74.24,74.29,74.21,74.27,36541.0,64.5232,64.5666,64.4971,64.5493,36541.0
2021-02-10 11:45:00,74.28,74.32,74.24,74.28,25063.0,64.5579,64.5927,64.5232,64.5579,25063.0
2021-02-10 11:50:00,74.28,74.36,74.28,74.31,23729.0,64.5579,64.6275,64.5579,64.584,23729.0
2021-02-10 11:55:00,74.31,74.39,74.3,74.36,168014.0,64.584,64.6535,64.5753,64.6275,168014.0
2021-02-10 12:00:00,74.38,74.45,74.31,74.41,172776.0,64.6449,64.7057,64.584,64.6709,172776.0
2021-02-10 12:05:00,74.42,74.51,74.33,74.51,90930.0,64.6796,64.7578,64.6014,64.7578,90930.0
2021-02-10 12:10:00,74.52,74.62,74.46,74.6,67406.0,64.7665,64.8534,64.7144,64.8361,67406.0
2021-02-10 12:15:00,74.61,74.64,74.58,74.59,54603.0,64.8448,64.8708,64.8187,64.8274,54603.0
2021-02-10 12:20:00,74.6,74.61,74.4,74.42,80578.0,64.8361,64.8448,64.6622,64.6796,80578.0
2021-02-10 12:25:00,74.45,74.52,74.44,74.48,55744.0,64.7057,64.7665,64.697,64.7318,55744.0
2021-02-10 12:30:00,74.48,74.54,74.45,74.49,75858.0,64.7318,64.7839,64.7057,64.7405,75858.0
2021-02-10 12:35:00,74.49,74.58,74.46,74.57,52971.0,64.7405,64.8187,64.7144,64.81,52971.0
2021-02-10 12:40:00,74.56,74.7,74.56,74.66,42592.0,64.8013,64.923,64.8013,64.8882,42592.0
2021-02-10 12:45:00,74.67,74.69,74.63,74.69,33005.0,64.8969,64.9143,64.8621,64.9143,33005.0
2021-02-10 12:50:00,74.69,74.81,74.66,74.8,49860.0,64.9143,65.0186,64.8882,65.0099,49860.0
2021-02-10 12:55:00,74.8,74.85,74.76,74.77,59272.0,65.0099,65.0533,64.9751,64.9838,59272.0
2021-02-10 13:00:00,74.76,74.8,74.71,74.79,49754.0,64.9751,65.0099,64.9317,65.0012,49754.0
2021-02-10 13:05:00,74.79,74.81,74.75,74.78,40833.0,65.0012,65.0186,64.9664,64.9925,40833.0
2021-02-10 13:10:00,74.77,74.8,74.7,74.79,33088.0,64.9838,65.0099,64.923,65.0012,33088.0
2021-02-10 13:15:00,74.8,74.81,74.73,74.76,28442.0,65.0099,65.0186,64.949,64.9751,28442.0
2021-02-10 13:20:00,74.76,74.77,74.69,74.7,34729.0,64.9751,64.9838,64.9143,64.923,34729.0
2021-02-10 13:25:00,74.7,74.75,74.69,74.7,27509.0,64.923,64.9664,64.9143,64.923,27509.0
2021-02-10 13:30:00,74.7,74.77,74.69,74.72,35104.0,64.923,64.9838,64.9143,64.9404,35104.0
2021-02-10 13:35:00,74.73,74.77,74.71,74.75,36343.0,64.949,64.9838,64.9317,64.9664,36343.0
2021-02-10 13:40:00,74.75,74.87,74.75,74.84,34783.0,64.9664,65.0707,64.9664,65.0447,34783.0
2021-02-10 13:45:00,74.84,74.85,74.71,74.71,34139.0,65.0447,65.0533,64.9317,64.9317,34139.0
2021-02-10 13:50:00,74.7,74.74,74.66,74.66,33058.0,64.923,64.9577,64.8882,64.8882,33058.0
2021-02-10 13:55:00,74.66,74.69,74.61,74.66,19206.0,64.8882,64.9143,64.8448,64.8882,19206.0
2021-02-10 14:00:00,74.65,74.72,74.63,74.69,45459.0,64.8795,64.9404,64.8621,64.9143,45459.0
2021-02-10 14:05:00,74.68,74.71,74.59,74.59,48316.0,64.9056,64.9317,64.8274,64.8274,48316.0
2021-02-10 14:10:00,74.59,74.61,74.54,74.55,18299.0,64.8274,64.8448,64.7839,64.7926,18299.0
2021-02-10 14:15:00,74.55,74.58,74.51,74.54,39095.0,64.7926,64.8187,64.7578,64.7839,39095.0
2021-02-10 14:20:00,74.54,74.55,74.46,74.48,51281.0,64.7839,64.7926,64.7144,64.7318,51281.0
2021-02-10 14:25:00,74.48,74.61,74.46,74.6,129160.0,64.7318,64.8448,64.7144,64.8361,129160.0
2021-02-10 14:30:00,74.6,74.73,74.59,74.68,68771.0,64.8361,64.949,64.8274,64.9056,68771.0
2021-02-10 14:35:00,74.69,74.69,74.48,74.5,57472.0,64.9143,64.9143,64.7318,64.7492,57472.0
2021-02-10 14:40:00,74.5,74.57,74.49,74.55,35177.0,64.7492,64.81,64.7405,64.7926,35177.0
2021-02-10 14:45:00,74.55,74.62,74.54,74.59,22362.0,64.7926,64.8534,64.7839,64.8274,22362.0
2021-02-10 14:50:00,74.59,74.6,74.45,74.45,26884.0,64.8274,64.8361,64.7057,64.7057,26884.0
2021-02-10 14:55:00,74.46,74.55,74.45,74.52,35787.0,64.7144,64.7926,64.7057,64.7665,35787.0
2021-02-10 15:00:00,74.53,74.62,74.52,74.57,41035.0,64.7752,64.8534,64.7665,64.81,41035.0
2021-02-10 15:05:00,74.58,74.59,74.54,74.56,26789.0,64.8187,64.8274,64.7839,64.8013,26789.0
2021-02-10 15:10:00,74.56,74.58,74.49,74.53,44558.0,64.8013,64.8187,64.7405,64.7752,44558.0
2021-02-10 15:15:00,74.53,74.57,74.49,74.56,38775.0,64.7752,64.81,64.7405,64.8013,38775.0
2021-02-10 15:20:00,74.56,74.59,74.52,74.52,29025.0,64.8013,64.8274,64.7665,64.7665,29025.0
2021-02-10 15:25:00,74.52,74.54,74.42,74.49,57837.0,64.7665,64.7839,64.6796,64.7405,57837.0
2021-02-10 15:30:00,74.5,74.51,74.37,74.37,57490.0,64.7492,64.7578,64.6362,64.6362,57490.0
2021-02-10 15:35:00,74.38,74.41,74.2,74.2,55236.0,64.6449,64.6709,64.4884,64.4884,55236.0
2021-02-10 15:40:00,74.2,74.29,74.15,74.16,47650.0,64.4884,64.5666,64.445,64.4537,47650.0
2021-02-10 15:45:00,74.16,74.33,74.16,74.25,69181.0,64.4537,64.6014,64.4537,64.5319,69181.0
2021-02-10 15:50:00,74.24,74.41,74.2,74.31,222139.0,64.5232,64.6709,64.4884,64.584,222139.0
2021-02-10 15:55:00,74.31,74.38,74.24,74.36,240375.0,64.584,64.6449,64.5232,64.6275,240375.0
2021-02-11 09:30:00,74.33,74.77,74.33,74.68,134150.0,64.6014,64.9838,64.6014,64.9056,134150.0
2021-02-11 09:35:00,74.68,74.68,74.19,74.52,77033.0,64.9056,64.9056,64.4797,64.7665,77033.0
2021-02-11 09:40:00,74.54,74.54,74.11,74.2,99834.0,64.7839,64.7839,64.4102,64.4884,99834.0
2021-02-11 09:45:00,74.18,74.43,74.18,74.35,39082.0,64.471,64.6883,64.471,64.6188,39082.0
2021-02-11 09:50:00,74.35,74.35,74.04,74.08,61606.0,64.6188,64.6188,64.3494,64.3841,61606.0
2021-02-11 09:55:00,74.1,74.2,73.92,73.92,179051.0,64.4015,64.4884,64.2451,64.2451,179051.0
2021-02-11 10:00:00,73.93,74.06,73.91,74.01,63882.0,64.2538,64.3667,64.2364,64.3233,63882.0
2021-02-11 10:05:00,74.03,74.03,73.93,74.0,47258.0,64.3407,64.3407,64.2538,64.3146,47258.0
2021-02-11 10:10:00,74.02,74.05,73.98,74.01,38395.0,64.332,64.3581,64.2972,64.3233,38395.0
2021-02-11 10:15:00,74.02,74.05,73.91,74.0,47750.0,64.332,64.3581,64.2364,64.3146,47750.0
2021-02-11 10:20:00,74.01,74.09,73.99,74.0,62460.0,64.3233,64.3928,64.3059,64.3146,62460.0
2021-02-11 10:25:00,74.01,74.03,73.96,74.01,30114.0,64.3233,64.3407,64.2798,64.3233,30114.0
2021-02-11 10:30:00,74.01,74.01,73.79,73.83,49971.0,64.3233,64.3233,64.1321,64.1668,49971.0
2021-02-11 10:35:00,73.82,73.85,73.72,73.72,31831.0,64.1582,64.1842,64.0712,64.0712,31831.0
2021-02-11 10:40:00,73.73,73.87,73.72,73.84,108326.0,64.0799,64.2016,64.0712,64.1755,108326.0
2021-02-11 10:45:00,73.86,74.03,73.81,74.0,92166.0,64.1929,64.3407,64.1495,64.3146,92166.0
2021-02-11 10:50:00,73.99,74.0,73.84,73.88,36699.0,64.3059,64.3146,64.1755,64.2103,36699.0
2021-02-11 10:55:00,73.88,74.02,73.76,73.84,90012.0,64.2103,64.332,64.106,64.1755,90012.0
2021-02-11 11:00:00,73.83,73.87,73.75,73.78,38259.0,64.1668,64.2016,64.0973,64.1234,38259.0
2021-02-11 11:05:00,73.76,73.82,73.72,73.73,32382.0,64.106,64.1582,64.0712,64.0799,32382.0
2021-02-11 11:10:00,73.73,73.73,73.58,73.63,45323.0,64.0799,64.0799,63.9496,63.993,45323.0
2021-02-11 11:15:00,73.63,73.71,73.58,73.66,34626.0,63.993,64.0626,63.9496,64.0191,34626.0
2021-02-11 11:20:00,73.65,73.83,73.63,73.83,41273.0,64.0104,64.1668,63.993,64.1668,41273.0
2021-02-11 11:25:00,73.82,73.9,73.74,73.88,31095.0,64.1582,64.2277,64.0886,64.2103,31095.0
2021-02-11 11:30:00,73.86,73.95,73.86,73.93,31983.0,64.1929,64.2711,64.1929,64.2538,31983.0
2021-02-11 11:35:00,73.94,73.95,73.88,73.91,43340.0,64.2624,64.2711,64.2103,64.2364,43340.0
2021-02-11 11:40:00,73.9,73.94,73.84,73.86,48695.0,64.2277,64.2624,64.1755,64.1929,48695.0
2021-02-11 11:45:00,73.85,73.86,73.75,73.81,29696.0,64.1842,64.1929,64.0973,64.1495,29696.0
2021-02-11 11:50:00,73.81,73.84,73.74,73.74,146628.0,64.1495,64.1755,64.0886,64.0886,146628.0
2021-02-11 11:55:00,73.74,73.77,73.68,73.77,55605.0,64.0886,64.1147,64.0365,64.1147,55605.0
2021-02-11 12:00:00,73.77,73.78,73.67,73.73,64059.0,64.1147,64.1234,64.0278,64.0799,64059.0
2021-02-11 12:05:00,73.74,73.76,73.63,73.65,36471.0,64.0886,64.106,63.993,64.0104,36471.0
2021-02-11 12:10:00,73.64,73.64,73.52,73.53,42192.0,64.0017,64.0017,63.8974,63.9061,42192.0
2021-02-11 12:15:00,73.53,73.55,73.11,73.11,104214.0,63.9061,63.9235,63.5411,63.5411,104214.0
2021-02-11 12:20:00,73.12,73.24,73.0,73.02,272811.0,63.5498,63.6541,63.4455,63.4629,272811.0
2021-02-11 12:25:00,73.02,73.06,72.84,72.99,96961.0,63.4629,63.4976,63.3064,63.4368,96961.0
2021-02-11 12:30:00,73.0,73.23,72.97,73.19,40193.0,63.4455,63.6454,63.4194,63.6106,40193.0
2021-02-11 12:35:00,73.18,73.21,73.14,73.14,25907.0,63.6019,63.628,63.5672,63.5672,25907.0
2021-02-11 12:40:00,73.14,73.14,72.91,72.91,57832.0,63.5672,63.5672,63.3673,63.3673,57832.0
2021-02-11 12:45:00,72.92,73.05,72.78,73.04,51004.0,63.3759,63.4889,63.2543,63.4802,51004.0
2021-02-11 12:50:00,73.04,73.07,72.93,73.03,27222.0,63.4802,63.5063,63.3846,63.4716,27222.0
2021-02-11 12:55:00,73.02,73.12,73.0,73.09,22864.0,63.4629,63.5498,63.4455,63.5237,22864.0
2021-02-11 13:00:00,73.09,73.09,73.01,73.08,23442.0,63.5237,63.5237,63.4542,63.515,23442.0
2021-02-11 13:05:00,73.06,73.13,73.04,73.08,44005.0,63.4976,63.5585,63.4802,63.515,44005.0
2021-02-11 13:10:00,73.07,73.21,73.03,73.2,34057.0,63.5063,63.628,63.4716,63.6193,34057.0
2021-02-11 13:15:00,73.19,73.26,73.18,73.22,25242.0,63.6106,63.6714,63.6019,63.6367,25242.0
2021-02-11 13:20:00,73.22,73.37,73.2,73.35,58079.0,63.6367,63.7671,63.6193,63.7497,58079.0
2021-02-11 13:25:00,73.35,73.35,73.2,73.2,43125.0,63.7497,63.7497,63.6193,63.6193,43125.0
2021-02-11 13:30:00,73.19,73.22,73.16,73.18,28780.0,63.6106,63.6367,63.5845,63.6019,28780.0
2021-02-11 13:35:00,73.19,73.21,73.14,73.2,21164.0,63.6106,63.628,63.5672,63.6193,21164.0
2021-02-11 13:40:00,73.2,73.24,73.17,73.18,57951.0,63.6193,63.6541,63.5932,63.6019,57951.0
2021-02-11 13:45:00,73.19,73.25,73.15,73.19,40985.0,63.6106,63.6628,63.5758,63.6106,40985.0
2021-02-11 13:50:00,73.2,73.23,73.15,73.17,45284.0,63.6193,63.6454,63.5758,63.5932,45284.0
2021-02-11 13:55:00,73.17,73.27,73.15,73.27,40018.0,63.5932,63.6801,63.5758,63.6801,40018.0
2021-02-11 14:00:00,73.26,73.27,73.05,73.08,75942.0,63.6714,63.6801,63.4889,63.515,75942.0
2021-02-11 14:05:00,73.07,73.21,73.05,73.14,35001.0,63.5063,63.628,63.4889,63.5672,35001.0
2021-02-11 14:10:00,73.11,73.13,73.08,73.12,25481.0,63.5411,63.5585,63.515,63.5498,25481.0
2021-02-11 14:15:00,73.11,73.22,73.11,73.2,29660.0,63.5411,63.6367,63.5411,63.6193,29660.0
2021-02-11 14:20:00,73.2,73.27,73.1,73.2,52484.0,63.6193,63.6801,63.5324,63.6193,52484.0
2021-02-11 14:25:00,73.2,73.21,73.11,73.18,36787.0,63.6193,63.628,63.5411,63.6019,36787.0
2021-02-11 14:30:00,73.18,73.23,73.16,73.22,39864.0,63.6019,63.6454,63.5845,63.6367,39864.0
2021-02-11 14:35:00,73.22,73.23,73.15,73.16,45175.0,63.6367,63.6454,63.5758,63.5845,45175.0
2021-02-11 14:40:00,73.17,73.26,73.13,73.26,41263.0,63.5932,63.6714,63.5585,63.6714,41263.0
2021-02-11 14:45:00,73.26,73.31,73.23,73.23,38989.0,63.6714,63.7149,63.6454,63.6454,38989.0
2021-02-11 14:50:00,73.24,73.27,73.22,73.27,39250.0,63.6541,63.6801,63.6367,63.6801,39250.0
2021-02-11 14:55:00,73.27,73.31,73.21,73.26,53987.0,63.6801,63.7149,63.628,63.6714,53987.0
2021-02-11 15:00:00,73.26,73.28,73.23,73.24,71468.0,63.6714,63.6888,63.6454,63.6541,71468.0
2021-02-11 15:05:00,73.25,73.36,73.23,73.35,59858.0,63.6628,63.7584,63.6454,63.7497,59858.0
2021-02-11 15:10:00,73.36,73.5,73.35,73.47,92777.0,63.7584,63.88,63.7497,63.854,92777.0
2021-02-11 15:15:00,73.47,73.51,73.42,73.51,56785.0,63.854,63.8887,63.8105,63.8887,56785.0
2021-02-11 15:20:00,73.51,73.61,73.5,73.56,116704.0,63.8887,63.9756,63.88,63.9322,116704.0
2021-02-11 15:25:00,73.56,73.58,73.4,73.41,66658.0,63.9322,63.9496,63.7931,63.8018,66658.0
2021-02-11 15:30:00,73.42,73.43,73.37,73.4,86370.0,63.8105,63.8192,63.7671,63.7931,86370.0
2021-02-11 15:35:00,73.41,73.54,73.4,73.51,75533.0,63.8018,63.9148,63.7931,63.8887,75533.0
2021-02-11 15:40:00,73.5,73.61,73.49,73.52,124569.0,63.88,63.9756,63.8713,63.8974,124569.0
2021-02-11 15:45:00,73.51,73.68,73.51,73.63,178231.0,63.8887,64.0365,63.8887,63.993,178231.0
2021-02-11 15:50:00,73.63,73.68,73.6,73.64,277149.0,63.993,64.0365,63.9669,64.0017,277149.0
2021-02-11 15:55:00,73.65,73.82,73.58,73.73,530100.0,64.0104,64.1582,63.9496,64.0799,530100.0
2021-02-12 09:30:00,73.88,74.76,73.88,74.5,297721.0,64.2103,64.9751,64.2103,64.7492,297721.0
2021-02-12 09:35:00,74.5,74.92,74.5,74.71,126662.0,64.7492,65.1142,64.7492,64.9317,126662.0
2021-02-12 09:40:00,74.71,74.88,74.69,74.86,127619.0,64.9317,65.0794,64.9143,65.062,127619.0
2021-02-12 09:45:00,74.86,74.93,74.75,74.84,85530.0,65.062,65.1229,64.9664,65.0447,85530.0
2021-02-12 09:50:00,74.84,74.92,74.65,74.66,40599.0,65.0447,65.1142,64.8795,64.8882,40599.0
2021-02-12 09:55:00,74.65,74.7,74.41,74.42,34670.0,64.8795,64.923,64.6709,64.6796,34670.0
2021-02-12 10:00:00,74.41,74.62,74.38,74.6,61513.0,64.6709,64.8534,64.6449,64.8361,61513.0
2021-02-12 10:05:00,74.6,74.74,74.6,74.69,33463.0,64.8361,64.9577,64.8361,64.9143,33463.0
2021-02-12 10:10:00,74.69,74.71,74.59,74.7,32541.0,64.9143,64.9317,64.8274,64.923,32541.0
2021-02-12 10:15:00,74.7,74.71,74.56,74.61,36387.0,64.923,64.9317,64.8013,64.8448,36387.0
2021-02-12 10:20:00,74.61,74.63,74.55,74.56,34767.0,64.8448,64.8621,64.7926,64.8013,34767.0
2021-02-12 10:25:00,74.57,74.61,74.52,74.55,22594.0,64.81,64.8448,64.7665,64.7926,22594.0
2021-02-12 10:30:00,74.55,74.55,74.4,74.54,42318.0,64.7926,64.7926,64.6622,64.7839,42318.0
2021-02-12 10:35:00,74.54,74.77,74.53,74.71,42887.0,64.7839,64.9838,64.7752,64.9317,42887.0
2021-02-12 10:40:00,74.72,74.8,74.69,74.73,43781.0,64.9404,65.0099,64.9143,64.949,43781.0
2021-02-12 10:45:00,74.73,74.74,74.59,74.59,38816.0,64.949,64.9577,64.8274,64.8274,38816.0
2021-02-12 10:50:00,74.59,74.67,74.55,74.65,38140.0,64.8274,64.8969,64.7926,64.8795,38140.0
2021-02-12 10:55:00,74.66,74.7,74.5,74.7,66071.0,64.8882,64.923,64.7492,64.923,66071.0
2021-02-12 11:00:00,74.7,74.73,74.61,74.72,34543.0,64.923,64.949,64.8448,64.9404,34543.0
2021-02-12 11:05:00,74.71,74.72,74.55,74.56,34337.0,64.9317,64.9404,64.7926,64.8013,34337.0
2021-02-12 11:10:00,74.58,74.68,74.58,74.65,146789.0,64.8187,64.9056,64.8187,64.8795,146789.0
2021-02-12 11:15:00,74.66,74.76,74.62,74.63,89633.0,64.8882,64.9751,64.8534,64.8621,89633.0
2021-02-12 11:20:00,74.65,74.69,74.6,74.61,53979.0,64.8795,64.9143,64.8361,64.8448,53979.0
2021-02-12 11:25:00,74.61,74.68,74.52,74.6,174398.0,64.8448,64.9056,64.7665,64.8361,174398.0
2021-02-12 11:30:00,74.63,74.71,74.54,74.67,136243.0,64.8621,64.9317,64.7839,64.8969,136243.0
2021-02-12 11:35:00,74.67,74.74,74.53,74.59,70284.0,64.8969,64.9577,64.7752,64.8274,70284.0
2021-02-12 11:40:00,74.57,74.82,74.56,74.8,42883.0,64.81,65.0273,64.8013,65.0099,42883.0
2021-02-12 11:45:00,74.81,74.91,74.8,74.88,52161.0,65.0186,65.1055,65.0099,65.0794,52161.0
2021-02-12 11:50:00,74.89,74.91,74.78,74.81,57322.0,65.0881,65.1055,64.9925,65.0186,57322.0
2021-02-12 11:55:00,74.81,74.87,74.78,74.87,38064.0,65.0186,65.0707,64.9925,65.0707,38064.0
2021-02-12 12:00:00,74.88,75.0,74.87,74.98,58593.0,65.0794,65.1837,65.0707,65.1663,58593.0
2021-02-12 12:05:00,74.99,75.02,74.9,74.92,141668.0,65.175,65.2011,65.0968,65.1142,141668.0
2021-02-12 12:10:00,74.92,74.97,74.91,74.93,33066.0,65.1142,65.1576,65.1055,65.1229,33066.0
2021-02-12 12:15:00,74.92,74.94,74.81,74.83,41013.0,65.1142,65.1316,65.0186,65.036,41013.0
2021-02-12 12:20:00,74.83,74.85,74.71,74.73,25210.0,65.036,65.0533,64.9317,64.949,25210.0
2021-02-12 12:25:00,74.73,74.79,74.71,74.73,30466.0,64.949,65.0012,64.9317,64.949,30466.0
2021-02-12 12:30:00,74.73,74.75,74.6,74.6,71349.0,64.949,64.9664,64.8361,64.8361,71349.0
2021-02-12 12:35:00,74.61,74.64,74.51,74.64,31094.0,64.8448,64.8708,64.7578,64.8708,31094.0
2021-02-12 12:40:00,74.63,74.65,74.55,74.61,76285.0,64.8621,64.8795,64.7926,64.8448,76285.0
2021-02-12 12:45:00,74.6,74.64,74.56,74.58,59076.0,64.8361,64.8708,64.8013,64.8187,59076.0
2021-02-12 12:50:00,74.58,74.58,74.49,74.53,72666.0,64.8187,64.8187,64.7405,64.7752,72666.0
2021-02-12 12:55:00,74.53,74.59,74.52,74.55,47591.0,64.7752,64.8274,64.7665,64.7926,47591.0
2021-02-12 13:00:00,74.56,74.64,74.54,74.56,106763.0,64.8013,64.8708,64.7839,64.8013,106763.0
2021-02-12 13:05:00,74.56,74.62,74.54,74.56,81848.0,64.8013,64.8534,64.7839,64.8013,81848.0
2021-02-12 13:10:00,74.56,74.61,74.54,74.61,88267.0,64.8013,64.8448,64.7839,64.8448,88267.0
2021-02-12 13:15:00,74.61,74.66,74.49,74.52,55597.0,64.8448,64.8882,64.7405,64.7665,55597.0
2021-02-12 13:20:00,74.52,74.58,74.45,74.57,64059.0,64.7665,64.8187,64.7057,64.81,64059.0
2021-02-12 13:25:00,74.56,74.59,74.55,74.58,18863.0,64.8013,64.8274,64.7926,64.8187,18863.0
2021-02-12 13:30:00,74.57,74.62,74.54,74.62,41403.0,64.81,64.8534,64.7839,64.8534,41403.0
2021-02-12 13:35:00,74.62,74.64,74.59,74.62,42086.0,64.8534,64.8708,64.8274,64.8534,42086.0
2021-02-12 13:40:00,74.62,74.64,74.6,74.61,15673.0,64.8534,64.8708,64.8361,64.8448,15673.0
2021-02-12 13:45:00,74.6,74.69,74.6,74.67,39362.0,64.8361,64.9143,64.8361,64.8969,39362.0
2021-02-12 13:50:00,74.68,74.7,74.59,74.61,45108.0,64.9056,64.923,64.8274,64.8448,45108.0
2021-02-12 13:55:00,74.62,74.64,74.53,74.62,30250.0,64.8534,64.8708,64.7752,64.8534,30250.0
2021-02-12 14:00:00,74.63,74.65,74.55,74.63,36645.0,64.8621,64.8795,64.7926,64.8621,36645.0
2021-02-12 14:05:00,74.63,74.72,74.6,74.72,31638.0,64.8621,64.9404,64.8361,64.9404,31638.0
2021-02-12 14:10:00,74.73,74.78,74.66,74.66,36474.0,64.949,64.9925,64.8882,64.8882,36474.0
2021-02-12 14:15:00,74.66,74.75,74.65,74.73,31966.0,64.8882,64.9664,64.8795,64.949,31966.0
2021-02-12 14:20:00,74.74,74.77,74.7,74.72,15996.0,64.9577,64.9838,64.923,64.9404,15996.0
2021-02-12 14:25:00,74.73,74.79,74.68,74.78,32089.0,64.949,65.0012,64.9056,64.9925,32089.0
2021-02-12 14:30:00,74.78,74.88,74.75,74.88,42074.0,64.9925,65.0794,64.9664,65.0794,42074.0
2021-02-12 14:35:00,74.87,74.87,74.77,74.77,38736.0,65.0707,65.0707,64.9838,64.9838,38736.0
2021-02-12 14:40:00,74.78,74.78,74.71,74.74,50295.0,64.9925,64.9925,64.9317,64.9577,50295.0
2021-02-12 14:45:00,74.73,74.88,74.72,74.86,63097.0,64.949,65.0794,64.9404,65.062,63097.0
2021-02-12 14:50:00,74.86,74.89,74.8,74.81,53709.0,65.062,65.0881,65.0099,65.0186,53709.0
2021-02-12 14:55:00,74.82,74.86,74.78,74.86,26817.0,65.0273,65.062,64.9925,65.062,26817.0
2021-02-12 15:00:00,74.86,74.86,74.81,74.84,37451.0,65.062,65.062,65.0186,65.0447,37451.0
2021-02-12 15:05:00,74.84,74.86,74.81,74.83,58954.0,65.0447,65.062,65.0186,65.036,58954.0
2021-02-12 15:10:00,74.83,74.85,74.81,74.84,21868.0,65.036,65.0533,65.0186,65.0447,21868.0
2021-02-12 15:15:00,74.84,74.85,74.75,74.77,51540.0,65.0447,65.0533,64.9664,64.9838,51540.0
2021-02-12 15:20:00,74.77,74.81,74.71,74.72,46801.0,64.9838,65.0186,64.9317,64.9404,46801.0
2021-02-12 15:25:00,74.71,74.71,74.66,74.7,58154.0,64.9317,64.9317,64.8882,64.923,58154.0
2021-02-12 15:30:00,74.7,74.7,74.53,74.61,112836.0,64.923,64.923,64.7752,64.8448,112836.0
2021-02-12 15:35:00,74.63,74.72,74.63,74.7,108789.0,64.8621,64.9404,64.8621,64.923,108789.0
2021-02-12 15:40:00,74.7,74.75,74.63,74.64,89260.0,64.923,64.9664,64.8621,64.8708,89260.0
2021-02-12 15:45:00,74.64,74.67,74.56,74.66,108823.0,64.8708,64.8969,64.8013,64.8882,108823.0
2021-02-12 15:50:00,74.66,74.75,74.64,74.72,192675.0,64.8882,64.9664,64.8708,64.9404,192675.0
2021-02-12 15:55:00,74.72,74.72,74.5,74.6,678510.0,64.9404,64.9404,64.7492,64.8361,678510.0
2021-02-16 09:30:00,76.25,76.3,75.28,75.32,542300.0,66.2701,66.3136,65.4271,65.4618,542300.0
2021-02-16 09:35:00,75.34,75.68,75.34,75.64,92725.0,65.4792,65.7747,65.4792,65.7399,92725.0
2021-02-16 09:40:00,75.65,75.76,75.46,75.72,122932.0,65.7486,65.8442,65.5835,65.8095,122932.0
2021-02-16 09:45:00,75.71,75.78,75.58,75.67,85019.0,65.8008,65.8616,65.6878,65.766,85019.0
2021-02-16 09:50:00,75.68,75.78,75.52,75.76,62922.0,65.7747,65.8616,65.6357,65.8442,62922.0
2021-02-16 09:55:00,75.77,75.89,75.75,75.82,84551.0,65.8529,65.9572,65.8355,65.8964,84551.0
2021-02-16 10:00:00,75.83,75.97,75.67,75.82,137755.0,65.9051,66.0268,65.766,65.8964,137755.0
2021-02-16 10:05:00,75.83,75.88,75.7,75.8,44053.0,65.9051,65.9485,65.7921,65.879,44053.0
2021-02-16 10:10:00,75.79,75.94,75.67,75.68,75250.0,65.8703,66.0007,65.766,65.7747,75250.0
2021-02-16 10:15:00,75.7,75.91,75.59,75.88,88994.0,65.7921,65.9746,65.6965,65.9485,88994.0
2021-02-16 10:20:00,75.88,76.01,75.87,75.98,89457.0,65.9485,66.0615,65.9398,66.0354,89457.0
2021-02-16 10:25:00,75.99,76.13,75.94,76.11,267105.0,66.0441,66.1658,66.0007,66.1484,267105.0
2021-02-16 10:30:00,76.11,76.13,76.05,76.08,78590.0,66.1484,66.1658,66.0963,66.1224,78590.0
2021-02-16 10:35:00,76.07,76.09,76.0,76.09,136756.0,66.1137,66.131,66.0528,66.131,136756.0
2021-02-16 10:40:00,76.09,76.12,75.92,75.99,92882.0,66.131,66.1571,65.9833,66.0441,92882.0
2021-02-16 10:45:00,75.98,76.03,75.7,75.77,142623.0,66.0354,66.0789,65.7921,65.8529,142623.0
2021-02-16 10:50:00,75.76,75.88,75.61,75.61,65556.0,65.8442,65.9485,65.7139,65.7139,65556.0
2021-02-16 10:55:00,75.61,75.94,75.6,75.89,98447.0,65.7139,66.0007,65.7052,65.9572,98447.0
2021-02-16 11:00:00,75.89,75.99,75.78,75.96,46745.0,65.9572,66.0441,65.8616,66.0181,46745.0
2021-02-16 11:05:00,75.97,76.06,75.94,76.05,107028.0,66.0268,66.105,66.0007,66.0963,107028.0
2021-02-16 11:10:00,76.06,76.11,76.02,76.03,49405.0,66.105,66.1484,66.0702,66.0789,49405.0
2021-02-16 11:15:00,76.03,76.1,75.96,75.98,92141.0,66.0789,66.1397,66.0181,66.0354,92141.0
2021-02-16 11:20:00,76.0,76.06,75.93,75.95,78770.0,66.0528,66.105,65.992,66.0094,78770.0
2021-02-16 11:25:00,75.96,76.01,75.89,75.9,55489.0,66.0181,66.0615,65.9572,65.9659,55489.0
2021-02-16 11:30:00,75.9,75.92,75.76,75.91,44129.0,65.9659,65.9833,65.8442,65.9746,44129.0
2021-02-16 11:35:00,75.9,76.01,75.9,75.95,38688.0,65.9659,66.0615,65.9659,66.0094,38688.0
2021-02-16 11:40:00,75.96,76.01,75.94,75.97,38733.0,66.0181,66.0615,66.0007,66.0268,38733.0
2021-02-16 11:45:00,75.98,76.09,75.91,76.05,51021.0,66.0354,66.131,65.9746,66.0963,51021.0
2021-02-16 11:50:00,76.05,76.11,75.96,76.05,79425.0,66.0963,66.1484,66.0181,66.0963,79425.0
2021-02-16 11:55:00,76.02,76.03,75.92,75.95,35436.0,66.0702,66.0789,65.9833,66.0094,35436.0
2021-02-16 12:00:00,75.95,76.12,75.9,76.1,81195.0,66.0094,66.1571,65.9659,66.1397,81195.0
2021-02-16 12:05:00,76.09,76.1,75.9,75.9,91723.0,66.131,66.1397,65.9659,65.9659,91723.0
2021-02-16 12:10:00,75.91,76.06,75.87,76.03,77367.0,65.9746,66.105,65.9398,66.0789,77367.0
2021-02-16 12:15:00,76.02,76.03,75.88,75.89,72373.0,66.0702,66.0789,65.9485,65.9572,72373.0
2021-02-16 12:20:00,75.89,75.97,75.84,75.87,32297.0,65.9572,66.0268,65.9138,65.9398,32297.0
2021-02-16 12:25:00,75.87,75.87,75.75,75.75,50161.0,65.9398,65.9398,65.8355,65.8355,50161.0
2021-02-16 12:30:00,75.75,75.84,75.75,75.79,22202.0,65.8355,65.9138,65.8355,65.8703,22202.0
2021-02-16 12:35:00,75.8,75.82,75.76,75.76,23110.0,65.879,65.8964,65.8442,65.8442,23110.0
2021-02-16 12:40:00,75.79,75.82,75.77,75.79,25728.0,65.8703,65.8964,65.8529,65.8703,25728.0
2021-02-16 12:45:00,75.79,75.89,75.77,75.87,26572.0,65.8703,65.9572,65.8529,65.9398,26572.0
2021-02-16 12:50:00,75.89,75.89,75.85,75.88,27190.0,65.9572,65.9572,65.9225,65.9485,27190.0
2021-02-16 12:55:00,75.87,75.91,75.81,75.87,30392.0,65.9398,65.9746,65.8877,65.9398,30392.0
2021-02-16 13:00:00,75.86,75.86,75.79,75.86,27998.0,65.9312,65.9312,65.8703,65.9312,27998.0
2021-02-16 13:05:00,75.86,75.87,75.81,75.81,24268.0,65.9312,65.9398,65.8877,65.8877,24268.0
2021-02-16 13:10:00,75.81,75.82,75.78,75.78,30348.0,65.8877,65.8964,65.8616,65.8616,30348.0
2021-02-16 13:15:00,75.78,75.85,75.78,75.81,23119.0,65.8616,65.9225,65.8616,65.8877,23119.0
2021-02-16 13:20:00,75.82,75.87,75.8,75.87,20829.0,65.8964,65.9398,65.879,65.9398,20829.0
2021-02-16 13:25:00,75.87,75.89,75.79,75.85,34414.0,65.9398,65.9572,65.8703,65.9225,34414.0
2021-02-16 13:30:00,75.86,76.0,75.85,76.0,55700.0,65.9312,66.0528,65.9225,66.0528,55700.0
2021-02-16 13:35:00,75.99,76.02,75.92,75.94,42096.0,66.0441,66.0702,65.9833,66.0007,42096.0
2021-02-16 13:40:00,75.95,76.09,75.94,76.08,114507.0,66.0094,66.131,66.0007,66.1224,114507.0
2021-02-16 13:45:00,76.08,76.24,76.08,76.19,71952.0,66.1224,66.2614,66.1224,66.218,71952.0
2021-02-16 13:50:00,76.2,76.2,76.1,76.14,45815.0,66.2267,66.2267,66.1397,66.1745,45815.0
2021-02-16 13:55:00,76.15,76.18,76.08,76.11,77338.0,66.1832,66.2093,66.1224,66.1484,77338.0
2021-02-16 14:00:00,76.12,76.18,76.1,76.17,27806.0,66.1571,66.2093,66.1397,66.2006,27806.0
2021-02-16 14:05:00,76.18,76.23,76.15,76.19,44674.0,66.2093,66.2527,66.1832,66.218,44674.0
2021-02-16 14:10:00,76.19,76.26,76.18,76.25,40343.0,66.218,66.2788,66.2093,66.2701,40343.0
2021-02-16 14:15:00,76.24,76.25,76.2,76.24,62689.0,66.2614,66.2701,66.2267,66.2614,62689.0
2021-02-16 14:20:00,76.24,76.29,76.24,76.29,69583.0,66.2614,66.3049,66.2614,66.3049,69583.0
2021-02-16 14:25:00,76.3,76.35,76.29,76.35,42138.0,66.3136,66.357,66.3049,66.357,42138.0
2021-02-16 14:30:00,76.33,76.42,76.33,76.41,58627.0,66.3396,66.4179,66.3396,66.4092,58627.0
2021-02-16 14:35:00,76.4,76.41,76.3,76.32,32022.0,66.4005,66.4092,66.3136,66.3309,32022.0
2021-02-16 14:40:00,76.32,76.42,76.32,76.36,139849.0,66.3309,66.4179,66.3309,66.3657,139849.0
2021-02-16 14:45:00,76.37,76.4,76.32,76.34,58022.0,66.3744,66.4005,66.3309,66.3483,58022.0
2021-02-16 14:50:00,76.33,76.34,76.23,76.29,38189.0,66.3396,66.3483,66.2527,66.3049,38189.0
2021-02-16 14:55:00,76.28,76.37,76.28,76.31,70823.0,66.2962,66.3744,66.2962,66.3223,70823.0
2021-02-16 15:00:00,76.31,76.31,76.15,76.21,57825.0,66.3223,66.3223,66.1832,66.2353,57825.0
2021-02-16 15:05:00,76.2,76.22,76.15,76.16,33039.0,66.2267,66.244,66.1832,66.1919,33039.0
2021-02-16 15:10:00,76.16,76.19,76.09,76.12,51614.0,66.1919,66.218,66.131,66.1571,51614.0
2021-02-16 15:15:00,76.11,76.15,76.06,76.08,47741.0,66.1484,66.1832,66.105,66.1224,47741.0
2021-02-16 15:20:00,76.09,76.16,76.07,76.14,53789.0,66.131,66.1919,66.1137,66.1745,53789.0
2021-02-16 15:25:00,76.15,76.23,76.14,76.17,64686.0,66.1832,66.2527,66.1745,66.2006,64686.0
2021-02-16 15:30:00,76.16,76.31,76.16,76.31,60636.0,66.1919,66.3223,66.1919,66.3223,60636.0
2021-02-16 15:35:00,76.31,76.35,76.13,76.15,62632.0,66.3223,66.357,66.1658,66.1832,62632.0
2021-02-16 15:40:00,76.15,76.25,76.11,76.2,59152.0,66.1832,66.2701,66.1484,66.2267,59152.0
2021-02-16 15:45:00,76.2,76.26,76.15,76.19,148750.0,66.2267,66.2788,66.1832,66.218,148750.0
2021-02-16 15:50:00,76.19,76.2,76.07,76.13,220740.0,66.218,66.2267,66.1137,66.1658,220740.0
2021-02-16 15:55:00,76.12,76.17,76.03,76.04,474538.0,66.1571,66.2006,66.0789,66.0876,474538.0
2021-02-17 09:30:00,75.0,75.64,74.96,75.32,344606.0,65.1837,65.7399,65.1489,65.4618,344606.0
2021-02-17 09:35:00,75.31,75.31,74.79,74.95,131762.0,65.4531,65.4531,65.0012,65.1403,131762.0
2021-02-17 09:40:00,74.96,75.02,74.78,74.88,88908.0,65.1489,65.2011,64.9925,65.0794,88908.0
2021-02-17 09:45:00,74.86,75.17,74.84,75.15,72518.0,65.062,65.3315,65.0447,65.3141,72518.0
2021-02-17 09:50:00,75.15,75.68,75.15,75.57,196164.0,65.3141,65.7747,65.3141,65.6791,196164.0
2021-02-17 09:55:00,75.57,75.71,75.39,75.39,87728.0,65.6791,65.8008,65.5227,65.5227,87728.0
2021-02-17 10:00:00,75.39,75.54,75.34,75.39,56204.0,65.5227,65.653,65.4792,65.5227,56204.0
2021-02-17 10:05:00,75.41,75.74,75.38,75.73,99376.0,65.54,65.8269,65.514,65.8182,99376.0
2021-02-17 10:10:00,75.69,75.78,75.67,75.76,37976.0,65.7834,65.8616,65.766,65.8442,37976.0
2021-02-17 10:15:00,75.71,75.78,75.55,75.72,181751.0,65.8008,65.8616,65.6617,65.8095,181751.0
2021-02-17 10:20:00,75.72,75.9,75.53,75.53,60340.0,65.8095,65.9659,65.6443,65.6443,60340.0
2021-02-17 10:25:00,75.52,75.58,75.44,75.56,79860.0,65.6357,65.6878,65.5661,65.6704,79860.0
2021-02-17 10:30:00,75.55,75.64,75.35,75.48,103956.0,65.6617,65.7399,65.4879,65.6009,103956.0
2021-02-17 10:35:00,75.48,75.57,75.46,75.49,51129.0,65.6009,65.6791,65.5835,65.6096,51129.0
2021-02-17 10:40:00,75.49,75.54,75.23,75.32,61618.0,65.6096,65.653,65.3836,65.4618,61618.0
2021-02-17 10:45:00,75.33,75.36,75.21,75.25,43806.0,65.4705,65.4966,65.3662,65.401,43806.0
2021-02-17 10:50:00,75.26,75.33,75.08,75.11,80131.0,65.4097,65.4705,65.2532,65.2793,80131.0
2021-02-17 10:55:00,75.11,75.21,75.11,75.13,110073.0,65.2793,65.3662,65.2793,65.2967,110073.0
2021-02-17 11:00:00,75.13,75.13,74.96,75.03,73867.0,65.2967,65.2967,65.1489,65.2098,73867.0
2021-02-17 11:05:00,75.03,75.1,74.92,74.99,46766.0,65.2098,65.2706,65.1142,65.175,46766.0
2021-02-17 11:10:00,74.98,75.03,74.78,75.02,123474.0,65.1663,65.2098,64.9925,65.2011,123474.0
2021-02-17 11:15:00,75.02,75.02,74.78,74.88,68006.0,65.2011,65.2011,64.9925,65.0794,68006.0
2021-02-17 11:20:00,74.89,75.09,74.84,75.03,103771.0,65.0881,65.2619,65.0447,65.2098,103771.0
2021-02-17 11:25:00,75.02,75.04,74.94,74.97,100528.0,65.2011,65.2185,65.1316,65.1576,100528.0
2021-02-17 11:30:00,74.96,75.03,74.8,74.87,71701.0,65.1489,65.2098,65.0099,65.0707,71701.0
2021-02-17 11:35:00,74.88,74.91,74.78,74.8,65846.0,65.0794,65.1055,64.9925,65.0099,65846.0
2021-02-17 11:40:00,74.81,74.87,74.71,74.86,79287.0,65.0186,65.0707,64.9317,65.062,79287.0
2021-02-17 11:45:00,74.85,75.01,74.82,75.0,43445.0,65.0533,65.1924,65.0273,65.1837,43445.0
2021-02-17 11:50:00,75.0,75.01,74.95,74.96,77014.0,65.1837,65.1924,65.1403,65.1489,77014.0
2021-02-17 11:55:00,74.95,75.01,74.88,74.99,26884.0,65.1403,65.1924,65.0794,65.175,26884.0
2021-02-17 12:00:00,75.0,75.01,74.92,74.96,48421.0,65.1837,65.1924,65.1142,65.1489,48421.0
2021-02-17 12:05:00,74.97,75.01,74.94,74.94,28378.0,65.1576,65.1924,65.1316,65.1316,28378.0
2021-02-17 12:10:00,74.94,74.99,74.89,74.92,26307.0,65.1316,65.175,65.0881,65.1142,26307.0
2021-02-17 12:15:00,74.93,75.01,74.92,75.0,35211.0,65.1229,65.1924,65.1142,65.1837,35211.0
2021-02-17 12:20:00,74.99,75.01,74.96,75.0,61494.0,65.175,65.1924,65.1489,65.1837,61494.0
2021-02-17 12:25:00,75.0,75.07,74.97,75.02,154563.0,65.1837,65.2445,65.1576,65.2011,154563.0
2021-02-17 12:30:00,75.02,75.05,74.91,74.95,54565.0,65.2011,65.2272,65.1055,65.1403,54565.0
2021-02-17 12:35:00,74.95,75.07,74.92,75.07,79068.0,65.1403,65.2445,65.1142,65.2445,79068.0
2021-02-17 12:40:00,75.09,75.11,75.05,75.07,49440.0,65.2619,65.2793,65.2272,65.2445,49440.0
2021-02-17 12:45:00,75.06,75.12,74.99,75.09,69808.0,65.2359,65.288,65.175,65.2619,69808.0
2021-02-17 12:50:00,75.09,75.1,75.03,75.05,58028.0,65.2619,65.2706,65.2098,65.2272,58028.0
2021-02-17 12:55:00,75.06,75.11,75.02,75.08,83169.0,65.2359,65.2793,65.2011,65.2532,83169.0
2021-02-17 13:00:00,75.08,75.13,75.03,75.03,42282.0,65.2532,65.2967,65.2098,65.2098,42282.0
2021-02-17 13:05:00,75.03,75.13,75.02,75.1,33144.0,65.2098,65.2967,65.2011,65.2706,33144.0
2021-02-17 13:10:00,75.1,75.13,75.05,75.08,27412.0,65.2706,65.2967,65.2272,65.2532,27412.0
2021-02-17 13:15:00,75.07,75.09,75.03,75.08,23189.0,65.2445,65.2619,65.2098,65.2532,23189.0
2021-02-17 13:20:00,75.09,75.13,75.07,75.11,40968.0,65.2619,65.2967,65.2445,65.2793,40968.0
2021-02-17 13:25:00,75.11,75.23,75.08,75.21,47892.0,65.2793,65.3836,65.2532,65.3662,47892.0
2021-02-17 13:30:00,75.2,75.22,75.16,75.19,56530.0,65.3575,65.3749,65.3228,65.3488,56530.0
2021-02-17 13:35:00,75.19,75.22,75.17,75.19,29546.0,65.3488,65.3749,65.3315,65.3488,29546.0
2021-02-17 13:40:00,75.2,75.23,75.19,75.2,34764.0,65.3575,65.3836,65.3488,65.3575,34764.0
2021-02-17 13:45:00,75.2,75.21,75.08,75.09,35443.0,65.3575,65.3662,65.2532,65.2619,35443.0
2021-02-17 13:50:00,75.1,75.22,75.1,75.17,33861.0,65.2706,65.3749,65.2706,65.3315,33861.0
2021-02-17 13:55:00,75.17,75.2,75.15,75.19,40553.0,65.3315,65.3575,65.3141,65.3488,40553.0
2021-02-17 14:00:00,75.19,75.33,75.19,75.27,121635.0,65.3488,65.4705,65.3488,65.4184,121635.0
2021-02-17 14:05:00,75.29,75.45,75.27,75.44,89627.0,65.4358,65.5748,65.4184,65.5661,89627.0
2021-02-17 14:10:00,75.44,75.47,75.32,75.32,57871.0,65.5661,65.5922,65.4618,65.4618,57871.0
2021-02-17 14:15:00,75.32,75.41,75.32,75.4,29531.0,65.4618,65.54,65.4618,65.5314,29531.0
2021-02-17 14:20:00,75.4,75.43,75.34,75.4,46180.0,65.5314,65.5574,65.4792,65.5314,46180.0
2021-02-17 14:25:00,75.4,75.41,75.35,75.4,45926.0,65.5314,65.54,65.4879,65.5314,45926.0
2021-02-17 14:30:00,75.4,75.43,75.37,75.41,43401.0,65.5314,65.5574,65.5053,65.54,43401.0
2021-02-17 14:35:00,75.42,75.56,75.41,75.55,49468.0,65.5487,65.6704,65.54,65.6617,49468.0
2021-02-17 14:40:00,75.54,75.55,75.46,75.52,44769.0,65.653,65.6617,65.5835,65.6357,44769.0
2021-02-17 14:45:00,75.52,75.55,75.48,75.51,36413.0,65.6357,65.6617,65.6009,65.627,36413.0
2021-02-17 14:50:00,75.51,75.56,75.5,75.56,35176.0,65.627,65.6704,65.6183,65.6704,35176.0
2021-02-17 14:55:00,75.56,75.56,75.5,75.52,52422.0,65.6704,65.6704,65.6183,65.6357,52422.0
2021-02-17 15:00:00,75.54,75.54,75.49,75.51,50385.0,65.653,65.653,65.6096,65.627,50385.0
2021-02-17 15:05:00,75.52,75.62,75.5,75.59,80554.0,65.6357,65.7226,65.6183,65.6965,80554.0
2021-02-17 15:10:00,75.59,75.59,75.53,75.53,38213.0,65.6965,65.6965,65.6443,65.6443,38213.0
2021-02-17 15:15:00,75.53,75.54,75.44,75.48,66474.0,65.6443,65.653,65.5661,65.6009,66474.0
2021-02-17 15:20:00,75.49,75.53,75.47,75.49,45908.0,65.6096,65.6443,65.5922,65.6096,45908.0
2021-02-17 15:25:00,75.5,75.51,75.39,75.39,70615.0,65.6183,65.627,65.5227,65.5227,70615.0
2021-02-17 15:30:00,75.4,75.47,75.37,75.45,57870.0,65.5314,65.5922,65.5053,65.5748,57870.0
2021-02-17 15:35:00,75.45,75.48,75.42,75.48,80931.0,65.5748,65.6009,65.5487,65.6009,80931.0
2021-02-17 15:40:00,75.48,75.54,75.41,75.44,93654.0,65.6009,65.653,65.54,65.5661,93654.0
2021-02-17 15:45:00,75.45,75.5,75.44,75.48,101127.0,65.5748,65.6183,65.5661,65.6009,101127.0
2021-02-17 15:50:00,75.49,75.52,75.47,75.49,195183.0,65.6096,65.6357,65.5922,65.6096,195183.0
2021-02-17 15:55:00,75.49,75.59,75.41,75.46,400284.0,65.6096,65.6965,65.54,65.5835,400284.0
2021-02-18 09:30:00,75.15,75.15,74.68,74.89,281555.0,65.3141,65.3141,64.9056,65.0881,281555.0
2021-02-18 09:35:00,74.91,75.29,74.89,75.07,108781.0,65.1055,65.4358,65.0881,65.2445,108781.0
2021-02-18 09:40:00,75.05,75.05,74.72,74.87,106904.0,65.2272,65.2272,64.9404,65.0707,106904.0
2021-02-18 09:45:00,74.8,75.15,74.77,75.07,60572.0,65.0099,65.3141,64.9838,65.2445,60572.0
2021-02-18 09:50:00,75.07,75.25,74.98,75.04,87826.0,65.2445,65.401,65.1663,65.2185,87826.0
2021-02-18 09:55:00,75.05,75.45,75.02,75.3,134866.0,65.2272,65.5748,65.2011,65.4444,134866.0
2021-02-18 10:00:00,75.3,75.55,75.24,75.41,109818.0,65.4444,65.6617,65.3923,65.54,109818.0
2021-02-18 10:05:00,75.42,75.42,74.93,75.05,103986.0,65.5487,65.5487,65.1229,65.2272,103986.0
2021-02-18 10:10:00,75.05,75.26,74.97,75.07,91082.0,65.2272,65.4097,65.1576,65.2445,91082.0
2021-02-18 10:15:00,75.08,75.16,74.83,74.9,92747.0,65.2532,65.3228,65.036,65.0968,92747.0
2021-02-18 10:20:00,74.92,74.97,74.62,74.7,62798.0,65.1142,65.1576,64.8534,64.923,62798.0
2021-02-18 10:25:00,74.72,74.77,74.55,74.77,45491.0,64.9404,64.9838,64.7926,64.9838,45491.0
2021-02-18 10:30:00,74.78,74.78,74.46,74.48,46718.0,64.9925,64.9925,64.7144,64.7318,46718.0
2021-02-18 10:35:00,74.46,74.72,74.42,74.65,36827.0,64.7144,64.9404,64.6796,64.8795,36827.0
2021-02-18 10:40:00,74.66,74.81,74.62,74.73,44341.0,64.8882,65.0186,64.8534,64.949,44341.0
2021-02-18 10:45:00,74.71,74.73,74.53,74.67,44945.0,64.9317,64.949,64.7752,64.8969,44945.0
2021-02-18 10:50:00,74.68,74.82,74.62,74.68,86494.0,64.9056,65.0273,64.8534,64.9056,86494.0
2021-02-18 10:55:00,74.68,74.7,74.45,74.46,39695.0,64.9056,64.923,64.7057,64.7144,39695.0
2021-02-18 11:00:00,74.47,74.57,74.4,74.57,65607.0,64.7231,64.81,64.6622,64.81,65607.0
2021-02-18 11:05:00,74.57,74.65,74.5,74.53,35941.0,64.81,64.8795,64.7492,64.7752,35941.0
2021-02-18 11:10:00,74.53,74.57,74.4,74.48,63306.0,64.7752,64.81,64.6622,64.7318,63306.0
2021-02-18 11:15:00,74.48,74.58,74.36,74.37,81056.0,64.7318,64.8187,64.6275,64.6362,81056.0
2021-02-18 11:20:00,74.38,74.44,74.34,74.37,43133.0,64.6449,64.697,64.6101,64.6362,43133.0
2021-02-18 11:25:00,74.38,74.39,74.32,74.35,38166.0,64.6449,64.6535,64.5927,64.6188,38166.0
2021-02-18 11:30:00,74.34,74.45,74.34,74.38,54720.0,64.6101,64.7057,64.6101,64.6449,54720.0
2021-02-18 11:35:00,74.4,74.46,74.33,74.36,49855.0,64.6622,64.7144,64.6014,64.6275,49855.0
2021-02-18 11:40:00,74.36,74.42,74.33,74.41,51191.0,64.6275,64.6796,64.6014,64.6709,51191.0
2021-02-18 11:45:00,74.4,74.44,74.36,74.42,32168.0,64.6622,64.697,64.6275,64.6796,32168.0
2021-02-18 11:50:00,74.42,74.45,74.35,74.42,34353.0,64.6796,64.7057,64.6188,64.6796,34353.0
2021-02-18 11:55:00,74.41,74.46,74.35,74.42,35342.0,64.6709,64.7144,64.6188,64.6796,35342.0
2021-02-18 12:00:00,74.41,74.42,74.32,74.38,79516.0,64.6709,64.6796,64.5927,64.6449,79516.0
2021-02-18 12:05:00,74.38,74.43,74.27,74.38,68414.0,64.6449,64.6883,64.5493,64.6449,68414.0
2021-02-18 12:10:00,74.39,74.4,74.32,74.36,51653.0,64.6535,64.6622,64.5927,64.6275,51653.0
2021-02-18 12:15:00,74.36,74.43,74.25,74.37,67863.0,64.6275,64.6883,64.5319,64.6362,67863.0
2021-02-18 12:20:00,74.37,74.41,74.33,74.34,39130.0,64.6362,64.6709,64.6014,64.6101,39130.0
2021-02-18 12:25:00,74.34,74.36,74.18,74.31,118469.0,64.6101,64.6275,64.471,64.584,118469.0
2021-02-18 12:30:00,74.31,74.31,74.2,74.23,34659.0,64.584,64.584,64.4884,64.5145,34659.0
2021-02-18 12:35:00,74.23,74.26,74.17,74.2,46927.0,64.5145,64.5406,64.4623,64.4884,46927.0
2021-02-18 12:40:00,74.2,74.25,74.18,74.22,46165.0,64.4884,64.5319,64.471,64.5058,46165.0
2021-02-18 12:45:00,74.21,74.35,74.2,74.26,33572.0,64.4971,64.6188,64.4884,64.5406,33572.0
2021-02-18 12:50:00,74.27,74.32,74.2,74.23,81985.0,64.5493,64.5927,64.4884,64.5145,81985.0
2021-02-18 12:55:00,74.23,74.41,74.23,74.32,46155.0,64.5145,64.6709,64.5145,64.5927,46155.0
2021-02-18 13:00:00,74.31,74.33,74.23,74.3,28407.0,64.584,64.6014,64.5145,64.5753,28407.0
2021-02-18 13:05:00,74.3,74.4,74.29,74.36,35508.0,64.5753,64.6622,64.5666,64.6275,35508.0
2021-02-18 13:10:00,74.35,74.36,74.26,74.27,34873.0,64.6188,64.6275,64.5406,64.5493,34873.0
2021-02-18 13:15:00,74.27,74.4,74.26,74.36,170463.0,64.5493,64.6622,64.5406,64.6275,170463.0
2021-02-18 13:20:00,74.36,74.78,74.33,74.78,77573.0,64.6275,64.9925,64.6014,64.9925,77573.0
2021-02-18 13:25:00,74.78,74.92,74.78,74.85,43139.0,64.9925,65.1142,64.9925,65.0533,43139.0
2021-02-18 13:30:00,74.85,74.96,74.84,74.91,32412.0,65.0533,65.1489,65.0447,65.1055,32412.0
2021-02-18 13:35:00,74.9,74.92,74.78,74.82,39532.0,65.0968,65.1142,64.9925,65.0273,39532.0
2021-02-18 13:40:00,74.83,74.95,74.81,74.94,34326.0,65.036,65.1403,65.0186,65.1316,34326.0
2021-02-18 13:45:00,74.95,74.97,74.91,74.95,30456.0,65.1403,65.1576,65.1055,65.1403,30456.0
2021-02-18 13:50:00,74.95,74.98,74.92,74.95,20625.0,65.1403,65.1663,65.1142,65.1403,20625.0
2021-02-18 13:55:00,74.94,74.99,74.91,74.95,19902.0,65.1316,65.175,65.1055,65.1403,19902.0
2021-02-18 14:00:00,74.95,75.07,74.93,75.03,46270.0,65.1403,65.2445,65.1229,65.2098,46270.0
2021-02-18 14:05:00,75.02,75.07,74.97,75.07,61270.0,65.2011,65.2445,65.1576,65.2445,61270.0
2021-02-18 14:10:00,75.06,75.07,74.99,75.01,26563.0,65.2359,65.2445,65.175,65.1924,26563.0
2021-02-18 14:15:00,75.02,75.06,74.96,75.02,46509.0,65.2011,65.2359,65.1489,65.2011,46509.0
2021-02-18 14:20:00,75.02,75.08,75.0,75.05,39549.0,65.2011,65.2532,65.1837,65.2272,39549.0
2021-02-18 14:25:00,75.05,75.06,75.0,75.05,21234.0,65.2272,65.2359,65.1837,65.2272,21234.0
2021-02-18 14:30:00,75.05,75.13,75.05,75.13,54157.0,65.2272,65.2967,65.2272,65.2967,54157.0
2021-02-18 14:35:00,75.12,75.12,75.04,75.1,49894.0,65.288,65.288,65.2185,65.2706,49894.0
2021-02-18 14:40:00,75.09,75.12,74.98,74.98,58939.0,65.2619,65.288,65.1663,65.1663,58939.0
2021-02-18 14:45:00,74.99,75.01,74.93,74.95,31241.0,65.175,65.1924,65.1229,65.1403,31241.0
2021-02-18 14:50:00,74.95,74.95,74.83,74.86,25194.0,65.1403,65.1403,65.036,65.062,25194.0
2021-02-18 14:55:00,74.87,75.0,74.84,74.97,32867.0,65.0707,65.1837,65.0447,65.1576,32867.0
2021-02-18 15:00:00,74.96,75.0,74.93,75.0,26678.0,65.1489,65.1837,65.1229,65.1837,26678.0
2021-02-18 15:05:00,75.0,75.01,74.97,74.98,41977.0,65.1837,65.1924,65.1576,65.1663,41977.0
2021-02-18 15:10:00,74.98,75.03,74.95,75.0,44049.0,65.1663,65.2098,65.1403,65.1837,44049.0
2021-02-18 15:15:00,75.0,75.01,74.9,74.91,42780.0,65.1837,65.1924,65.0968,65.1055,42780.0
2021-02-18 15:20:00,74.9,74.91,74.76,74.86,104290.0,65.0968,65.1055,64.9751,65.062,104290.0
2021-02-18 15:25:00,74.87,74.96,74.87,74.91,35565.0,65.0707,65.1489,65.0707,65.1055,35565.0
2021-02-18 15:30:00,74.91,75.01,74.9,74.98,54226.0,65.1055,65.1924,65.0968,65.1663,54226.0
2021-02-18 15:35:00,74.99,75.14,74.98,75.05,51303.0,65.175,65.3054,65.1663,65.2272,51303.0
2021-02-18 15:40:00,75.06,75.12,74.96,75.01,90822.0,65.2359,65.288,65.1489,65.1924,90822.0
2021-02-18 15:45:00,75.0,75.02,74.92,74.95,105613.0,65.1837,65.2011,65.1142,65.1403,105613.0
2021-02-18 15:50:00,74.95,74.99,74.79,74.8,153474.0,65.1403,65.175,65.0012,65.0099,153474.0
2021-02-18 15:55:00,74.79,74.95,74.75,74.82,387293.0,65.0012,65.1403,64.9664,65.0273,387293.0
2021-02-19 09:30:00,75.45,76.03,75.43,75.99,460880.0,65.5748,66.0789,65.5574,66.0441,460880.0
2021-02-19 09:35:00,75.99,76.3,75.83,76.21,153725.0,66.0441,66.3136,65.9051,66.2353,153725.0
2021-02-19 09:40:00,76.19,76.21,76.0,76.18,100589.0,66.218,66.2353,66.0528,66.2093,100589.0
2021-02-19 09:45:00,76.17,76.2,76.02,76.02,86295.0,66.2006,66.2267,66.0702,66.0702,86295.0
2021-02-19 09:50:00,75.99,76.02,75.89,75.93,57544.0,66.0441,66.0702,65.9572,65.992,57544.0
2021-02-19 09:55:00,75.94,76.13,75.92,76.1,129209.0,66.0007,66.1658,65.9833,66.1397,129209.0
2021-02-19 10:00:00,76.11,76.19,76.03,76.11,77573.0,66.1484,66.218,66.0789,66.1484,77573.0
2021-02-19 10:05:00,76.1,76.1,75.97,76.02,54743.0,66.1397,66.1397,66.0268,66.0702,54743.0
2021-02-19 10:10:00,76.02,76.06,75.95,75.95,49650.0,66.0702,66.105,66.0094,66.0094,49650.0
2021-02-19 10:15:00,75.96,76.03,75.92,76.03,142226.0,66.0181,66.0789,65.9833,66.0789,142226.0
2021-02-19 10:20:00,76.03,76.12,75.94,76.07,91144.0,66.0789,66.1571,66.0007,66.1137,91144.0
2021-02-19 10:25:00,76.08,76.1,75.85,75.85,48148.0,66.1224,66.1397,65.9225,65.9225,48148.0
2021-02-19 10:30:00,75.85,75.93,75.8,75.93,42577.0,65.9225,65.992,65.879,65.992,42577.0
2021-02-19 10:35:00,75.94,76.03,75.89,76.03,79915.0,66.0007,66.0789,65.9572,66.0789,79915.0
2021-02-19 10:40:00,76.03,76.1,75.91,75.93,86626.0,66.0789,66.1397,65.9746,65.992,86626.0
2021-02-19 10:45:00,75.95,76.03,75.92,75.94,30922.0,66.0094,66.0789,65.9833,66.0007,30922.0
2021-02-19 10:50:00,75.95,75.98,75.85,75.91,29158.0,66.0094,66.0354,65.9225,65.9746,29158.0
2021-02-19 10:55:00,75.91,75.97,75.85,75.86,38051.0,65.9746,66.0268,65.9225,65.9312,38051.0
2021-02-19 11:00:00,75.86,75.9,75.76,75.77,25909.0,65.9312,65.9659,65.8442,65.8529,25909.0
2021-02-19 11:05:00,75.77,75.85,75.72,75.8,40079.0,65.8529,65.9225,65.8095,65.879,40079.0
2021-02-19 11:10:00,75.8,75.82,75.73,75.77,36292.0,65.879,65.8964,65.8182,65.8529,36292.0
2021-02-19 11:15:00,75.76,75.85,75.73,75.8,46598.0,65.8442,65.9225,65.8182,65.879,46598.0
2021-02-19 11:20:00,75.79,75.79,75.72,75.73,45938.0,65.8703,65.8703,65.8095,65.8182,45938.0
2021-02-19 11:25:00,75.75,75.86,75.7,75.85,29598.0,65.8355,65.9312,65.7921,65.9225,29598.0
2021-02-19 11:30:00,75.85,75.92,75.82,75.91,30670.0,65.9225,65.9833,65.8964,65.9746,30670.0
2021-02-19 11:35:00,75.91,76.04,75.89,75.94,136822.0,65.9746,66.0876,65.9572,66.0007,136822.0
2021-02-19 11:40:00,75.96,76.0,75.9,75.98,63712.0,66.0181,66.0528,65.9659,66.0354,63712.0
2021-02-19 11:45:00,75.98,76.12,75.94,76.11,54883.0,66.0354,66.1571,66.0007,66.1484,54883.0
2021-02-19 11:50:00,76.12,76.21,76.1,76.12,59919.0,66.1571,66.2353,66.1397,66.1571,59919.0
2021-02-19 11:55:00,76.13,76.17,76.1,76.12,18183.0,66.1658,66.2006,66.1397,66.1571,18183.0
2021-02-19 12:00:00,76.11,76.13,76.04,76.08,63653.0,66.1484,66.1658,66.0876,66.1224,63653.0
2021-02-19 12:05:00,76.07,76.22,76.02,76.2,83310.0,66.1137,66.244,66.0702,66.2267,83310.0
2021-02-19 12:10:00,76.21,76.34,76.2,76.33,100894.0,66.2353,66.3483,66.2267,66.3396,100894.0
2021-02-19 12:15:00,76.34,76.36,76.2,76.22,156647.0,66.3483,66.3657,66.2267,66.244,156647.0
2021-02-19 12:20:00,76.22,76.3,76.17,76.27,62435.0,66.244,66.3136,66.2006,66.2875,62435.0
2021-02-19 12:25:00,76.26,76.29,76.15,76.15,51859.0,66.2788,66.3049,66.1832,66.1832,51859.0
2021-02-19 12:30:00,76.16,76.25,76.12,76.13,35996.0,66.1919,66.2701,66.1571,66.1658,35996.0
2021-02-19 12:35:00,76.14,76.18,76.09,76.17,88217.0,66.1745,66.2093,66.131,66.2006,88217.0
2021-02-19 12:40:00,76.17,76.18,75.99,76.06,55076.0,66.2006,66.2093,66.0441,66.105,55076.0
2021-02-19 12:45:00,76.06,76.09,76.0,76.02,54315.0,66.105,66.131,66.0528,66.0702,54315.0
2021-02-19 12:50:00,76.03,76.03,75.87,75.91,38697.0,66.0789,66.0789,65.9398,65.9746,38697.0
2021-02-19 12:55:00,75.91,76.1,75.8,76.04,101877.0,65.9746,66.1397,65.879,66.0876,101877.0
2021-02-19 13:00:00,76.04,76.1,75.99,76.09,30475.0,66.0876,66.1397,66.0441,66.131,30475.0
2021-02-19 13:05:00,76.09,76.11,75.99,76.0,25912.0,66.131,66.1484,66.0441,66.0528,25912.0
2021-02-19 13:10:00,76.01,76.12,75.99,76.05,51128.0,66.0615,66.1571,66.0441,66.0963,51128.0
2021-02-19 13:15:00,76.04,76.08,75.99,76.01,33945.0,66.0876,66.1224,66.0441,66.0615,33945.0
2021-02-19 13:20:00,76.0,76.07,75.97,76.06,36299.0,66.0528,66.1137,66.0268,66.105,36299.0
2021-02-19 13:25:00,76.06,76.06,75.93,75.95,34242.0,66.105,66.105,65.992,66.0094,34242.0
2021-02-19 13:30:00,75.96,75.97,75.87,75.89,32215.0,66.0181,66.0268,65.9398,65.9572,32215.0
2021-02-19 13:35:00,75.89,75.98,75.85,75.98,49759.0,65.9572,66.0354,65.9225,66.0354,49759.0
2021-02-19 13:40:00,75.98,76.08,75.98,76.07,33079.0,66.0354,66.1224,66.0354,66.1137,33079.0
2021-02-19 13:45:00,76.07,76.13,76.05,76.12,53981.0,66.1137,66.1658,66.0963,66.1571,53981.0
2021-02-19 13:50:00,76.13,76.19,76.1,76.19,31394.0,66.1658,66.218,66.1397,66.218,31394.0
2021-02-19 13:55:00,76.19,76.27,76.18,76.2,54345.0,66.218,66.2875,66.2093,66.2267,54345.0
2021-02-19 14:00:00,76.2,76.25,76.19,76.21,40265.0,66.2267,66.2701,66.218,66.2353,40265.0
2021-02-19 14:05:00,76.21,76.24,76.18,76.23,52739.0,66.2353,66.2614,66.2093,66.2527,52739.0
2021-02-19 14:10:00,76.24,76.27,76.18,76.23,37531.0,66.2614,66.2875,66.2093,66.2527,37531.0
2021-02-19 14:15:00,76.23,76.29,76.23,76.25,116373.0,66.2527,66.3049,66.2527,66.2701,116373.0
2021-02-19 14:20:00,76.24,76.24,76.06,76.13,40084.0,66.2614,66.2614,66.105,66.1658,40084.0
2021-02-19 14:25:00,76.14,76.17,76.01,76.03,78433.0,66.1745,66.2006,66.0615,66.0789,78433.0
2021-02-19 14:30:00,76.04,76.18,76.02,76.09,35302.0,66.0876,66.2093,66.0702,66.131,35302.0
2021-02-19 14:35:00,76.09,76.23,76.07,76.22,37236.0,66.131,66.2527,66.1137,66.244,37236.0
2021-02-19 14:40:00,76.22,76.27,76.11,76.15,40882.0,66.244,66.2875,66.1484,66.1832,40882.0
2021-02-19 14:45:00,76.14,76.24,76.1,76.22,44806.0,66.1745,66.2614,66.1397,66.244,44806.0
2021-02-19 14:50:00,76.22,76.27,76.19,76.19,39948.0,66.244,66.2875,66.218,66.218,39948.0
2021-02-19 14:55:00,76.19,76.21,76.12,76.14,42253.0,66.218,66.2353,66.1571,66.1745,42253.0
2021-02-19 15:00:00,76.14,76.19,76.1,76.14,43553.0,66.1745,66.218,66.1397,66.1745,43553.0
2021-02-19 15:05:00,76.14,76.16,76.07,76.13,47807.0,66.1745,66.1919,66.1137,66.1658,47807.0
2021-02-19 15:10:00,76.13,76.24,76.08,76.16,87433.0,66.1658,66.2614,66.1224,66.1919,87433.0
2021-02-19 15:15:00,76.17,76.23,76.15,76.23,60347.0,66.2006,66.2527,66.1832,66.2527,60347.0
2021-02-19 15:20:00,76.23,76.23,76.11,76.12,75396.0,66.2527,66.2527,66.1484,66.1571,75396.0
2021-02-19 15:25:00,76.12,76.16,76.06,76.13,81484.0,66.1571,66.1919,66.105,66.1658,81484.0
2021-02-19 15:30:00,76.13,76.32,76.08,76.23,126816.0,66.1658,66.3309,66.1224,66.2527,126816.0
2021-02-19 15:35:00,76.22,76.32,76.2,76.3,70095.0,66.244,66.3309,66.2267,66.3136,70095.0
2021-02-19 15:40:00,76.3,76.32,76.08,76.09,112697.0,66.3136,66.3309,66.1224,66.131,112697.0
2021-02-19 15:45:00,76.09,76.2,76.07,76.11,115360.0,66.131,66.2267,66.1137,66.1484,115360.0
2021-02-19 15:50:00,76.11,76.15,75.98,75.99,151259.0,66.1484,66.1832,66.0354,66.0441,151259.0
2021-02-19 15:55:00,76.0,76.05,75.95,75.99,414974.0,66.0528,66.0963,66.0094,66.0441,414974.0
2021-02-22 09:30:00,75.7,76.12,75.58,75.98,251334.0,65.7921,66.1571,65.6878,66.0354,251334.0
2021-02-22 09:35:00,75.95,76.42,75.92,76.12,208019.0,66.0094,66.4179,65.9833,66.1571,208019.0
2021-02-22 09:40:00,76.1,76.16,75.9,76.11,106799.0,66.1397,66.1919,65.9659,66.1484,106799.0
2021-02-22 09:45:00,76.12,76.35,76.07,76.32,116320.0,66.1571,66.357,66.1137,66.3309,116320.0
2021-02-22 09:50:00,76.33,76.48,76.16,76.45,110176.0,66.3396,66.47,66.1919,66.4439,110176.0
2021-02-22 09:55:00,76.45,76.71,76.43,76.69,224774.0,66.4439,66.6699,66.4265,66.6525,224774.0
2021-02-22 10:00:00,76.7,76.9,76.68,76.9,100138.0,66.6612,66.835,66.6438,66.835,100138.0
2021-02-22 10:05:00,76.91,76.94,76.73,76.88,88668.0,66.8437,66.8698,66.6873,66.8176,88668.0
2021-02-22 10:10:00,76.88,77.12,76.85,77.1,105085.0,66.8176,67.0262,66.7916,67.0089,105085.0
2021-02-22 10:15:00,77.1,77.12,76.84,76.86,161973.0,67.0089,67.0262,66.7829,66.8003,161973.0
2021-02-22 10:20:00,76.87,77.09,76.86,77.02,65630.0,66.809,67.0002,66.8003,66.9393,65630.0
2021-02-22 10:25:00,77.03,77.03,76.81,76.91,92578.0,66.948,66.948,66.7568,66.8437,92578.0
2021-02-22 10:30:00,76.9,76.98,76.81,76.88,152154.0,66.835,66.9046,66.7568,66.8176,152154.0
2021-02-22 10:35:00,76.89,76.91,76.75,76.86,144443.0,66.8263,66.8437,66.7047,66.8003,144443.0
2021-02-22 10:40:00,76.84,76.94,76.83,76.88,167962.0,66.7829,66.8698,66.7742,66.8176,167962.0
2021-02-22 10:45:00,76.88,76.89,76.7,76.76,94534.0,66.8176,66.8263,66.6612,66.7134,94534.0
2021-02-22 10:50:00,76.76,76.81,76.55,76.63,186562.0,66.7134,66.7568,66.5308,66.6004,186562.0
2021-02-22 10:55:00,76.66,76.75,76.54,76.61,146679.0,66.6264,66.7047,66.5221,66.583,146679.0
2021-02-22 11:00:00,76.6,76.65,76.49,76.61,66513.0,66.5743,66.6178,66.4787,66.583,66513.0
2021-02-22 11:05:00,76.62,76.75,76.53,76.7,57845.0,66.5917,66.7047,66.5135,66.6612,57845.0
2021-02-22 11:10:00,76.69,76.88,76.63,76.85,55809.0,66.6525,66.8176,66.6004,66.7916,55809.0
2021-02-22 11:15:00,76.84,76.99,76.8,76.98,44447.0,66.7829,66.9133,66.7481,66.9046,44447.0
2021-02-22 11:20:00,76.98,77.04,76.97,77.04,48574.0,66.9046,66.9567,66.8959,66.9567,48574.0
2021-02-22 11:25:00,77.03,77.04,76.92,76.95,60406.0,66.948,66.9567,66.8524,66.8785,60406.0
2021-02-22 11:30:00,76.96,77.05,76.9,77.05,142356.0,66.8872,66.9654,66.835,66.9654,142356.0
2021-02-22 11:35:00,77.05,77.26,77.05,77.2,81032.0,66.9654,67.1479,66.9654,67.0958,81032.0
2021-02-22 11:40:00,77.21,77.23,77.08,77.15,69749.0,67.1045,67.1218,66.9915,67.0523,69749.0
2021-02-22 11:45:00,77.15,77.3,77.14,77.28,72243.0,67.0523,67.1827,67.0436,67.1653,72243.0
2021-02-22 11:50:00,77.28,77.31,77.24,77.26,91935.0,67.1653,67.1914,67.1305,67.1479,91935.0
2021-02-22 11:55:00,77.25,77.54,77.25,77.47,138684.0,67.1392,67.3913,67.1392,67.3304,138684.0
2021-02-22 12:00:00,77.47,77.63,77.39,77.57,81318.0,67.3304,67.4695,67.2609,67.4173,81318.0
2021-02-22 12:05:00,77.58,77.66,77.53,77.64,103853.0,67.426,67.4956,67.3826,67.4782,103853.0
2021-02-22 12:10:00,77.65,77.79,77.59,77.75,111865.0,67.4869,67.6085,67.4347,67.5738,111865.0
2021-02-22 12:15:00,77.74,77.87,77.71,77.84,89434.0,67.5651,67.6781,67.539,67.652,89434.0
2021-02-22 12:20:00,77.85,77.9,77.72,77.73,121415.0,67.6607,67.7041,67.5477,67.5564,121415.0
2021-02-22 12:25:00,77.72,77.84,77.72,77.8,69219.0,67.5477,67.652,67.5477,67.6172,69219.0
2021-02-22 12:30:00,77.79,77.86,77.75,77.82,86188.0,67.6085,67.6694,67.5738,67.6346,86188.0
2021-02-22 12:35:00,77.84,77.92,77.82,77.84,62646.0,67.652,67.7215,67.6346,67.652,62646.0
2021-02-22 12:40:00,77.83,77.85,77.7,77.82,71928.0,67.6433,67.6607,67.5303,67.6346,71928.0
2021-02-22 12:45:00,77.83,77.88,77.77,77.81,74250.0,67.6433,67.6868,67.5912,67.6259,74250.0
2021-02-22 12:50:00,77.81,77.87,77.74,77.85,64783.0,67.6259,67.6781,67.5651,67.6607,64783.0
2021-02-22 12:55:00,77.84,77.86,77.79,77.81,75549.0,67.652,67.6694,67.6085,67.6259,75549.0
2021-02-22 13:00:00,77.8,77.81,77.72,77.72,71812.0,67.6172,67.6259,67.5477,67.5477,71812.0
2021-02-22 13:05:00,77.72,77.76,77.66,77.69,132096.0,67.5477,67.5825,67.4956,67.5216,132096.0
2021-02-22 13:10:00,77.69,77.78,77.66,77.78,53714.0,67.5216,67.5999,67.4956,67.5999,53714.0
2021-02-22 13:15:00,77.77,77.89,77.74,77.86,93086.0,67.5912,67.6955,67.5651,67.6694,93086.0
2021-02-22 13:20:00,77.86,77.87,77.79,77.84,50071.0,67.6694,67.6781,67.6085,67.652,50071.0
2021-02-22 13:25:00,77.83,77.9,77.82,77.89,31794.0,67.6433,67.7041,67.6346,67.6955,31794.0
2021-02-22 13:30:00,77.89,77.99,77.88,77.99,38038.0,67.6955,67.7824,67.6868,67.7824,38038.0
2021-02-22 13:35:00,77.98,77.99,77.83,77.84,61412.0,67.7737,67.7824,67.6433,67.652,61412.0
2021-02-22 13:40:00,77.83,77.87,77.81,77.83,91945.0,67.6433,67.6781,67.6259,67.6433,91945.0
2021-02-22 13:45:00,77.83,77.96,77.8,77.9,54303.0,67.6433,67.7563,67.6172,67.7041,54303.0
2021-02-22 13:50:00,77.9,77.92,77.79,77.8,67786.0,67.7041,67.7215,67.6085,67.6172,67786.0
2021-02-22 13:55:00,77.81,77.82,77.65,77.81,68918.0,67.6259,67.6346,67.4869,67.6259,68918.0
2021-02-22 14:00:00,77.81,77.84,77.75,77.81,55549.0,67.6259,67.652,67.5738,67.6259,55549.0
2021-02-22 14:05:00,77.8,77.86,77.73,77.78,69120.0,67.6172,67.6694,67.5564,67.5999,69120.0
2021-02-22 14:10:00,77.78,77.85,77.75,77.77,54415.0,67.5999,67.6607,67.5738,67.5912,54415.0
2021-02-22 14:15:00,77.77,77.8,77.7,77.75,64682.0,67.5912,67.6172,67.5303,67.5738,64682.0
2021-02-22 14:20:00,77.75,77.75,77.65,77.7,73096.0,67.5738,67.5738,67.4869,67.5303,73096.0
2021-02-22 14:25:00,77.7,77.8,77.65,77.79,53591.0,67.5303,67.6172,67.4869,67.6085,53591.0
2021-02-22 14:30:00,77.79,77.8,77.71,77.71,67607.0,67.6085,67.6172,67.539,67.539,67607.0
2021-02-22 14:35:00,77.72,77.73,77.65,77.7,31772.0,67.5477,67.5564,67.4869,67.5303,31772.0
2021-02-22 14:40:00,77.7,77.72,77.64,77.66,52791.0,67.5303,67.5477,67.4782,67.4956,52791.0
2021-02-22 14:45:00,77.65,77.68,77.57,77.59,65142.0,67.4869,67.5129,67.4173,67.4347,65142.0
2021-02-22 14:50:00,77.61,77.66,77.54,77.55,73299.0,67.4521,67.4956,67.3913,67.4,73299.0
2021-02-22 14:55:00,77.54,77.69,77.53,77.68,82456.0,67.3913,67.5216,67.3826,67.5129,82456.0
2021-02-22 15:00:00,77.69,77.73,77.48,77.48,99904.0,67.5216,67.5564,67.3391,67.3391,99904.0
2021-02-22 15:05:00,77.49,77.58,77.45,77.55,85152.0,67.3478,67.426,67.313,67.4,85152.0
2021-02-22 15:10:00,77.55,77.57,77.46,77.46,94356.0,67.4,67.4173,67.3217,67.3217,94356.0
2021-02-22 15:15:00,77.46,77.52,77.45,77.48,102420.0,67.3217,67.3739,67.313,67.3391,102420.0
2021-02-22 15:20:00,77.47,77.5,77.36,77.38,90857.0,67.3304,67.3565,67.2348,67.2522,90857.0
2021-02-22 15:25:00,77.38,77.41,77.25,77.26,96516.0,67.2522,67.2783,67.1392,67.1479,96516.0
2021-02-22 15:30:00,77.25,77.31,77.2,77.3,108245.0,67.1392,67.1914,67.0958,67.1827,108245.0
2021-02-22 15:35:00,77.3,77.43,77.24,77.35,116751.0,67.1827,67.2957,67.1305,67.2261,116751.0
2021-02-22 15:40:00,77.34,77.38,77.25,77.28,167547.0,67.2174,67.2522,67.1392,67.1653,167547.0
2021-02-22 15:45:00,77.29,77.39,77.29,77.32,189362.0,67.174,67.2609,67.174,67.2001,189362.0
2021-02-22 15:50:00,77.32,77.35,77.23,77.33,261174.0,67.2001,67.2261,67.1218,67.2088,261174.0
2021-02-22 15:55:00,77.34,77.43,77.19,77.38,580855.0,67.2174,67.2957,67.0871,67.2522,580855.0
2021-02-23 09:30:00,77.26,77.42,76.55,76.62,461240.0,67.1479,67.287,66.5308,66.5917,461240.0
2021-02-23 09:35:00,76.61,76.99,76.55,76.95,180163.0,66.583,66.9133,66.5308,66.8785,180163.0
2021-02-23 09:40:00,76.93,76.95,76.42,76.6,139933.0,66.8611,66.8785,66.4179,66.5743,139933.0
2021-02-23 09:45:00,76.6,76.75,76.39,76.41,241325.0,66.5743,66.7047,66.3918,66.4092,241325.0
2021-02-23 09:50:00,76.41,76.84,76.26,76.77,150883.0,66.4092,66.7829,66.2788,66.722,150883.0
2021-02-23 09:55:00,76.75,76.93,76.67,76.75,168494.0,66.7047,66.8611,66.6351,66.7047,168494.0
2021-02-23 10:00:00,76.76,76.96,76.63,76.9,282142.0,66.7134,66.8872,66.6004,66.835,282142.0
2021-02-23 10:05:00,76.91,76.99,76.67,76.99,143656.0,66.8437,66.9133,66.6351,66.9133,143656.0
2021-02-23 10:10:00,76.98,77.12,76.9,77.09,126076.0,66.9046,67.0262,66.835,67.0002,126076.0
2021-02-23 10:15:00,77.08,77.08,76.85,77.04,110956.0,66.9915,66.9915,66.7916,66.9567,110956.0
2021-02-23 10:20:00,77.03,77.31,76.98,77.29,122439.0,66.948,67.1914,66.9046,67.174,122439.0
2021-02-23 10:25:00,77.28,77.54,77.26,77.45,143555.0,67.1653,67.3913,67.1479,67.313,143555.0
2021-02-23 10:30:00,77.45,77.52,77.19,77.49,129641.0,67.313,67.3739,67.0871,67.3478,129641.0
2021-02-23 10:35:00,77.49,77.71,77.47,77.62,165873.0,67.3478,67.539,67.3304,67.4608,165873.0
2021-02-23 10:40:00,77.62,77.65,77.43,77.61,107178.0,67.4608,67.4869,67.2957,67.4521,107178.0
2021-02-23 10:45:00,77.61,77.74,77.49,77.55,186571.0,67.4521,67.5651,67.3478,67.4,186571.0
2021-02-23 10:50:00,77.56,77.8,77.53,77.78,129781.0,67.4086,67.6172,67.3826,67.5999,129781.0
2021-02-23 10:55:00,77.78,77.86,77.46,77.54,104410.0,67.5999,67.6694,67.3217,67.3913,104410.0
2021-02-23 11:00:00,77.54,77.71,77.47,77.71,50005.0,67.3913,67.539,67.3304,67.539,50005.0
2021-02-23 11:05:00,77.7,77.72,77.49,77.58,54999.0,67.5303,67.5477,67.3478,67.426,54999.0
2021-02-23 11:10:00,77.57,77.62,77.38,77.45,79562.0,67.4173,67.4608,67.2522,67.313,79562.0
2021-02-23 11:15:00,77.45,77.47,77.18,77.23,83863.0,67.313,67.3304,67.0784,67.1218,83863.0
2021-02-23 11:20:00,77.23,77.33,77.12,77.27,155860.0,67.1218,67.2088,67.0262,67.1566,155860.0
2021-02-23 11:25:00,77.27,77.37,77.18,77.35,210865.0,67.1566,67.2435,67.0784,67.2261,210865.0
2021-02-23 11:30:00,77.35,77.43,77.24,77.38,54671.0,67.2261,67.2957,67.1305,67.2522,54671.0
2021-02-23 11:35:00,77.39,77.4,77.21,77.23,47166.0,67.2609,67.2696,67.1045,67.1218,47166.0
2021-02-23 11:40:00,77.24,77.29,77.11,77.17,84186.0,67.1305,67.174,67.0175,67.0697,84186.0
2021-02-23 11:45:00,77.17,77.3,77.16,77.23,47588.0,67.0697,67.1827,67.061,67.1218,47588.0
2021-02-23 11:50:00,77.22,77.36,77.18,77.31,77803.0,67.1131,67.2348,67.0784,67.1914,77803.0
2021-02-23 11:55:00,77.31,77.32,77.24,77.25,163280.0,67.1914,67.2001,67.1305,67.1392,163280.0
2021-02-23 12:00:00,77.25,77.25,77.06,77.13,78458.0,67.1392,67.1392,66.9741,67.0349,78458.0
2021-02-23 12:05:00,77.14,77.25,77.1,77.22,86600.0,67.0436,67.1392,67.0089,67.1131,86600.0
2021-02-23 12:10:00,77.21,77.27,77.08,77.09,69653.0,67.1045,67.1566,66.9915,67.0002,69653.0
2021-02-23 12:15:00,77.09,77.21,76.97,77.2,69952.0,67.0002,67.1045,66.8959,67.0958,69952.0
2021-02-23 12:20:00,77.19,77.21,77.05,77.13,98371.0,67.0871,67.1045,66.9654,67.0349,98371.0
2021-02-23 12:25:00,77.14,77.25,77.13,77.23,34235.0,67.0436,67.1392,67.0349,67.1218,34235.0
2021-02-23 12:30:00,77.24,77.4,77.2,77.36,79598.0,67.1305,67.2696,67.0958,67.2348,79598.0
2021-02-23 12:35:00,77.35,77.35,77.07,77.2,61083.0,67.2261,67.2261,66.9828,67.0958,61083.0
2021-02-23 12:40:00,77.19,77.27,77.17,77.23,59445.0,67.0871,67.1566,67.0697,67.1218,59445.0
2021-02-23 12:45:00,77.21,77.27,77.17,77.22,54094.0,67.1045,67.1566,67.0697,67.1131,54094.0
2021-02-23 12:50:00,77.21,77.28,77.09,77.26,42185.0,67.1045,67.1653,67.0002,67.1479,42185.0
2021-02-23 12:55:00,77.26,77.27,76.98,77.04,62242.0,67.1479,67.1566,66.9046,66.9567,62242.0
2021-02-23 13:00:00,77.04,77.24,76.98,77.19,61729.0,66.9567,67.1305,66.9046,67.0871,61729.0
2021-02-23 13:05:00,77.18,77.24,77.14,77.22,61458.0,67.0784,67.1305,67.0436,67.1131,61458.0
2021-02-23 13:10:00,77.21,77.28,77.18,77.26,56245.0,67.1045,67.1653,67.0784,67.1479,56245.0
2021-02-23 13:15:00,77.26,77.34,77.26,77.29,64981.0,67.1479,67.2174,67.1479,67.174,64981.0
2021-02-23 13:20:00,77.28,77.42,77.21,77.37,94396.0,67.1653,67.287,67.1045,67.2435,94396.0
2021-02-23 13:25:00,77.37,77.43,77.33,77.39,100392.0,67.2435,67.2957,67.2088,67.2609,100392.0
2021-02-23 13:30:00,77.38,77.4,77.27,77.33,37346.0,67.2522,67.2696,67.1566,67.2088,37346.0
2021-02-23 13:35:00,77.32,77.34,77.23,77.26,94089.0,67.2001,67.2174,67.1218,67.1479,94089.0
2021-02-23 13:40:00,77.27,77.3,77.13,77.13,104539.0,67.1566,67.1827,67.0349,67.0349,104539.0
2021-02-23 13:45:00,77.14,77.21,77.03,77.06,159777.0,67.0436,67.1045,66.948,66.9741,159777.0
2021-02-23 13:50:00,77.06,77.14,76.99,77.09,214675.0,66.9741,67.0436,66.9133,67.0002,214675.0
2021-02-23 13:55:00,77.09,77.28,77.06,77.21,89036.0,67.0002,67.1653,66.9741,67.1045,89036.0
2021-02-23 14:00:00,77.22,77.31,77.14,77.23,79944.0,67.1131,67.1914,67.0436,67.1218,79944.0
2021-02-23 14:05:00,77.24,77.31,77.22,77.28,105576.0,67.1305,67.1914,67.1131,67.1653,105576.0
2021-02-23 14:10:00,77.29,77.39,77.28,77.37,64243.0,67.174,67.2609,67.1653,67.2435,64243.0
2021-02-23 14:15:00,77.37,77.46,77.34,77.46,60707.0,67.2435,67.3217,67.2174,67.3217,60707.0
2021-02-23 14:20:00,77.44,77.44,77.25,77.41,175888.0,67.3044,67.3044,67.1392,67.2783,175888.0
2021-02-23 14:25:00,77.41,77.42,77.33,77.39,61987.0,67.2783,67.287,67.2088,67.2609,61987.0
2021-02-23 14:30:00,77.39,77.39,77.2,77.23,118973.0,67.2609,67.2609,67.0958,67.1218,118973.0
2021-02-23 14:35:00,77.22,77.3,77.17,77.23,61867.0,67.1131,67.1827,67.0697,67.1218,61867.0
2021-02-23 14:40:00,77.23,77.44,77.22,77.42,70690.0,67.1218,67.3044,67.1131,67.287,70690.0
2021-02-23 14:45:00,77.41,77.43,77.29,77.32,104138.0,67.2783,67.2957,67.174,67.2001,104138.0
2021-02-23 14:50:00,77.32,77.49,77.26,77.39,136629.0,67.2001,67.3478,67.1479,67.2609,136629.0
2021-02-23 14:55:00,77.39,77.41,77.26,77.29,62306.0,67.2609,67.2783,67.1479,67.174,62306.0
2021-02-23 15:00:00,77.28,77.43,77.26,77.42,54333.0,67.1653,67.2957,67.1479,67.287,54333.0
2021-02-23 15:05:00,77.43,77.55,77.43,77.54,66524.0,67.2957,67.4,67.2957,67.3913,66524.0
2021-02-23 15:10:00,77.55,77.68,77.45,77.67,154443.0,67.4,67.5129,67.313,67.5043,154443.0
2021-02-23 15:15:00,77.68,77.81,77.66,77.78,86985.0,67.5129,67.6259,67.4956,67.5999,86985.0
2021-02-23 15:20:00,77.78,77.84,77.63,77.69,94136.0,67.5999,67.652,67.4695,67.5216,94136.0
2021-02-23 15:25:00,77.7,77.75,77.65,77.74,101806.0,67.5303,67.5738,67.4869,67.5651,101806.0
2021-02-23 15:30:00,77.75,77.76,77.61,77.61,104110.0,67.5738,67.5825,67.4521,67.4521,104110.0
2021-02-23 15:35:00,77.61,77.64,77.54,77.59,159253.0,67.4521,67.4782,67.3913,67.4347,159253.0
2021-02-23 15:40:00,77.59,77.66,77.54,77.54,117230.0,67.4347,67.4956,67.3913,67.3913,117230.0
2021-02-23 15:45:00,77.54,77.67,77.35,77.36,243439.0,67.3913,67.5043,67.2261,67.2348,243439.0
2021-02-23 15:50:00,77.38,77.63,77.35,77.59,398582.0,67.2522,67.4695,67.2261,67.4347,398582.0
2021-02-23 15:55:00,77.59,77.63,77.46,77.5,534372.0,67.4347,67.4695,67.3217,67.3565,534372.0
2021-02-24 09:30:00,77.68,78.61,77.65,78.3,340287.0,67.5129,68.3212,67.4869,68.0518,340287.0
2021-02-24 09:35:00,78.3,78.54,78.09,78.34,158650.0,68.0518,68.2604,67.8693,68.0866,158650.0
2021-02-24 09:40:00,78.35,78.38,78.0,78.01,186339.0,68.0952,68.1213,67.7911,67.7998,186339.0
2021-02-24 09:45:00,78.01,78.17,77.9,78.17,102081.0,67.7998,67.9388,67.7041,67.9388,102081.0
2021-02-24 09:50:00,78.16,78.37,77.97,78.34,268651.0,67.9301,68.1126,67.765,68.0866,268651.0
2021-02-24 09:55:00,78.37,78.76,78.37,78.71,288350.0,68.1126,68.4516,68.1126,68.4081,288350.0
2021-02-24 10:00:00,78.71,78.87,78.45,78.66,237298.0,68.4081,68.5472,68.1822,68.3647,237298.0
2021-02-24 10:05:00,78.66,78.69,78.37,78.48,140396.0,68.3647,68.3907,68.1126,68.2082,140396.0
2021-02-24 10:10:00,78.48,78.82,78.47,78.81,135745.0,68.2082,68.5037,68.1995,68.495,135745.0
2021-02-24 10:15:00,78.8,78.89,78.64,78.73,185417.0,68.4864,68.5646,68.3473,68.4255,185417.0
2021-02-24 10:20:00,78.73,78.78,78.53,78.78,141199.0,68.4255,68.469,68.2517,68.469,141199.0
2021-02-24 10:25:00,78.78,78.78,78.51,78.57,227486.0,68.469,68.469,68.2343,68.2865,227486.0
2021-02-24 10:30:00,78.59,78.78,78.44,78.73,155926.0,68.3038,68.469,68.1735,68.4255,155926.0
2021-02-24 10:35:00,78.73,78.94,78.61,78.91,93095.0,68.4255,68.608,68.3212,68.582,93095.0
2021-02-24 10:40:00,78.9,78.92,78.77,78.77,256267.0,68.5733,68.5906,68.4603,68.4603,256267.0
2021-02-24 10:45:00,78.77,78.86,78.5,78.57,181271.0,68.4603,68.5385,68.2256,68.2865,181271.0
2021-02-24 10:50:00,78.57,78.67,78.53,78.61,80615.0,68.2865,68.3734,68.2517,68.3212,80615.0
2021-02-24 10:55:00,78.61,78.82,78.6,78.68,140570.0,68.3212,68.5037,68.3125,68.3821,140570.0
2021-02-24 11:00:00,78.67,78.92,78.66,78.89,84378.0,68.3734,68.5906,68.3647,68.5646,84378.0
2021-02-24 11:05:00,78.88,78.9,78.7,78.71,85406.0,68.5559,68.5733,68.3994,68.4081,85406.0
2021-02-24 11:10:00,78.71,78.82,78.66,78.79,58076.0,68.4081,68.5037,68.3647,68.4777,58076.0
2021-02-24 11:15:00,78.78,78.78,78.67,78.71,67894.0,68.469,68.469,68.3734,68.4081,67894.0
2021-02-24 11:20:00,78.72,78.87,78.68,78.86,70927.0,68.4168,68.5472,68.3821,68.5385,70927.0
2021-02-24 11:25:00,78.85,78.96,78.82,78.95,94994.0,68.5298,68.6254,68.5037,68.6167,94994.0
2021-02-24 11:30:00,78.96,78.99,78.77,78.9,83757.0,68.6254,68.6515,68.4603,68.5733,83757.0
2021-02-24 11:35:00,78.9,79.07,78.88,79.02,135526.0,68.5733,68.721,68.5559,68.6776,135526.0
2021-02-24 11:40:00,79.0,79.0,78.83,78.86,65168.0,68.6602,68.6602,68.5124,68.5385,65168.0
2021-02-24 11:45:00,78.86,79.04,78.81,78.99,58875.0,68.5385,68.6949,68.495,68.6515,58875.0
2021-02-24 11:50:00,78.96,79.03,78.87,78.9,55060.0,68.6254,68.6862,68.5472,68.5733,55060.0
2021-02-24 11:55:00,78.9,79.13,78.89,79.04,94397.0,68.5733,68.7732,68.5646,68.6949,94397.0
2021-02-24 12:00:00,79.04,79.21,79.03,79.18,116616.0,68.6949,68.8427,68.6862,68.8166,116616.0
2021-02-24 12:05:00,79.19,79.28,79.14,79.17,99828.0,68.8253,68.9035,68.7819,68.8079,99828.0
2021-02-24 12:10:00,79.16,79.19,79.13,79.16,88522.0,68.7992,68.8253,68.7732,68.7992,88522.0
2021-02-24 12:15:00,79.15,79.26,79.14,79.2,51020.0,68.7905,68.8861,68.7819,68.834,51020.0
2021-02-24 12:20:00,79.19,79.28,79.18,79.28,63258.0,68.8253,68.9035,68.8166,68.9035,63258.0
2021-02-24 12:25:00,79.28,79.36,79.24,79.35,97398.0,68.9035,68.9731,68.8688,68.9644,97398.0
2021-02-24 12:30:00,79.34,79.42,79.32,79.34,69682.0,68.9557,69.0252,68.9383,68.9557,69682.0
2021-02-24 12:35:00,79.34,79.45,79.33,79.42,51005.0,68.9557,69.0513,68.947,69.0252,51005.0
2021-02-24 12:40:00,79.42,79.45,79.35,79.36,54268.0,69.0252,69.0513,68.9644,68.9731,54268.0
2021-02-24 12:45:00,79.35,79.37,79.33,79.35,99719.0,68.9644,68.9817,68.947,68.9644,99719.0
2021-02-24 12:50:00,79.35,79.39,79.3,79.35,125563.0,68.9644,68.9991,68.9209,68.9644,125563.0
2021-02-24 12:55:00,79.34,79.48,79.33,79.41,97635.0,68.9557,69.0774,68.947,69.0165,97635.0
2021-02-24 13:00:00,79.4,79.51,79.39,79.5,90013.0,69.0078,69.1034,68.9991,69.0947,90013.0
2021-02-24 13:05:00,79.5,79.67,79.47,79.62,120654.0,69.0947,69.2425,69.0687,69.199,120654.0
2021-02-24 13:10:00,79.62,79.86,79.62,79.8,161550.0,69.199,69.4076,69.199,69.3555,161550.0
2021-02-24 13:15:00,79.79,79.83,79.71,79.78,95545.0,69.3468,69.3815,69.2772,69.3381,95545.0
2021-02-24 13:20:00,79.78,79.87,79.7,79.86,84317.0,69.3381,69.4163,69.2686,69.4076,84317.0
2021-02-24 13:25:00,79.87,79.92,79.69,79.76,121687.0,69.4163,69.4598,69.2599,69.3207,121687.0
2021-02-24 13:30:00,79.76,79.8,79.64,79.8,77012.0,69.3207,69.3555,69.2164,69.3555,77012.0
2021-02-24 13:35:00,79.8,79.83,79.76,79.79,70177.0,69.3555,69.3815,69.3207,69.3468,70177.0
2021-02-24 13:40:00,79.79,79.84,79.7,79.73,78621.0,69.3468,69.3902,69.2686,69.2946,78621.0
2021-02-24 13:45:00,79.73,79.85,79.69,79.76,54341.0,69.2946,69.3989,69.2599,69.3207,54341.0
2021-02-24 13:50:00,79.77,79.92,79.76,79.92,88014.0,69.3294,69.4598,69.3207,69.4598,88014.0
2021-02-24 13:55:00,79.92,79.99,79.87,79.97,80422.0,69.4598,69.5206,69.4163,69.5032,80422.0
2021-02-24 14:00:00,79.98,80.1,79.86,79.92,140403.0,69.5119,69.6162,69.4076,69.4598,140403.0
2021-02-24 14:05:00,79.92,80.0,79.76,79.8,105116.0,69.4598,69.5293,69.3207,69.3555,105116.0
2021-02-24 14:10:00,79.81,79.84,79.59,79.64,73476.0,69.3642,69.3902,69.173,69.2164,73476.0
2021-02-24 14:15:00,79.65,79.8,79.61,79.79,87878.0,69.2251,69.3555,69.1903,69.3468,87878.0
2021-02-24 14:20:00,79.79,79.82,79.7,79.82,109815.0,69.3468,69.3729,69.2686,69.3729,109815.0
2021-02-24 14:25:00,79.84,79.88,79.73,79.86,114998.0,69.3902,69.425,69.2946,69.4076,114998.0
2021-02-24 14:30:00,79.86,79.96,79.85,79.93,79360.0,69.4076,69.4945,69.3989,69.4685,79360.0
2021-02-24 14:35:00,79.93,79.95,79.85,79.88,65436.0,69.4685,69.4858,69.3989,69.425,65436.0
2021-02-24 14:40:00,79.87,79.91,79.74,79.77,93186.0,69.4163,69.4511,69.3033,69.3294,93186.0
2021-02-24 14:45:00,79.77,79.84,79.72,79.75,86103.0,69.3294,69.3902,69.2859,69.312,86103.0
2021-02-24 14:50:00,79.75,79.83,79.73,79.78,90135.0,69.312,69.3815,69.2946,69.3381,90135.0
2021-02-24 14:55:00,79.78,79.83,79.73,79.77,94315.0,69.3381,69.3815,69.2946,69.3294,94315.0
2021-02-24 15:00:00,79.77,79.8,79.64,79.75,67713.0,69.3294,69.3555,69.2164,69.312,67713.0
2021-02-24 15:05:00,79.75,79.84,79.71,79.72,85622.0,69.312,69.3902,69.2772,69.2859,85622.0
2021-02-24 15:10:00,79.7,79.75,79.69,79.73,70476.0,69.2686,69.312,69.2599,69.2946,70476.0
2021-02-24 15:15:00,79.73,79.85,79.72,79.81,74803.0,69.2946,69.3989,69.2859,69.3642,74803.0
2021-02-24 15:20:00,79.82,79.93,79.78,79.9,86929.0,69.3729,69.4685,69.3381,69.4424,86929.0
2021-02-24 15:25:00,79.9,79.94,79.85,79.9,96306.0,69.4424,69.4771,69.3989,69.4424,96306.0
2021-02-24 15:30:00,79.91,80.06,79.89,80.06,183527.0,69.4511,69.5814,69.4337,69.5814,183527.0
2021-02-24 15:35:00,80.05,80.06,79.9,79.97,141427.0,69.5727,69.5814,69.4424,69.5032,141427.0
2021-02-24 15:40:00,79.97,79.99,79.8,79.88,137303.0,69.5032,69.5206,69.3555,69.425,137303.0
2021-02-24 15:45:00,79.88,79.91,79.76,79.89,168357.0,69.425,69.4511,69.3207,69.4337,168357.0
2021-02-24 15:50:00,79.9,79.97,79.79,79.9,296319.0,69.4424,69.5032,69.3468,69.4424,296319.0
2021-02-24 15:55:00,79.9,79.99,79.85,79.88,611941.0,69.4424,69.5206,69.3989,69.425,611941.0
2021-02-25 09:30:00,80.5,81.16,80.37,81.01,518614.0,69.9638,70.5375,69.8509,70.4071,518614.0
2021-02-25 09:35:00,81.07,81.4,80.72,80.88,277940.0,70.4592,70.7461,70.1551,70.2941,277940.0
2021-02-25 09:40:00,80.88,81.2,80.78,80.78,237406.0,70.2941,70.5722,70.2072,70.2072,237406.0
2021-02-25 09:45:00,80.78,80.84,80.12,80.31,175233.0,70.2072,70.2593,69.6336,69.7987,175233.0
2021-02-25 09:50:00,80.3,80.67,80.25,80.57,171432.0,69.79,70.1116,69.7466,70.0247,171432.0
2021-02-25 09:55:00,80.59,80.9,80.59,80.84,95588.0,70.0421,70.3115,70.0421,70.2593,95588.0
2021-02-25 10:00:00,80.83,80.88,80.35,80.36,88421.0,70.2507,70.2941,69.8335,69.8422,88421.0
2021-02-25 10:05:00,80.36,80.42,80.08,80.42,94866.0,69.8422,69.8943,69.5988,69.8943,94866.0
2021-02-25 10:10:00,80.46,80.58,80.33,80.41,104568.0,69.9291,70.0334,69.8161,69.8856,104568.0
2021-02-25 10:15:00,80.42,80.54,80.34,80.46,74629.0,69.8943,69.9986,69.8248,69.9291,74629.0
2021-02-25 10:20:00,80.46,80.63,80.38,80.5,83622.0,69.9291,70.0768,69.8596,69.9638,83622.0
2021-02-25 10:25:00,80.5,80.51,80.22,80.3,93042.0,69.9638,69.9725,69.7205,69.79,93042.0
2021-02-25 10:30:00,80.29,80.32,79.95,80.06,121106.0,69.7813,69.8074,69.4858,69.5814,121106.0
2021-02-25 10:35:00,80.05,80.06,79.8,79.93,119145.0,69.5727,69.5814,69.3555,69.4685,119145.0
2021-02-25 10:40:00,79.93,80.13,79.91,79.97,93061.0,69.4685,69.6423,69.4511,69.5032,93061.0
2021-02-25 10:45:00,79.96,80.01,79.74,79.84,145822.0,69.4945,69.538,69.3033,69.3902,145822.0
2021-02-25 10:50:00,79.83,79.93,79.61,79.85,146283.0,69.3815,69.4685,69.1903,69.3989,146283.0
2021-02-25 10:55:00,79.84,80.15,79.81,80.12,87587.0,69.3902,69.6597,69.3642,69.6336,87587.0
2021-02-25 11:00:00,80.14,80.33,80.08,80.28,59745.0,69.651,69.8161,69.5988,69.7726,59745.0
2021-02-25 11:05:00,80.26,80.38,80.09,80.37,77123.0,69.7553,69.8596,69.6075,69.8509,77123.0
2021-02-25 11:10:00,80.37,80.4,80.15,80.2,52753.0,69.8509,69.8769,69.6597,69.7031,52753.0
2021-02-25 11:15:00,80.22,80.22,80.05,80.18,41492.0,69.7205,69.7205,69.5727,69.6857,41492.0
2021-02-25 11:20:00,80.2,80.23,79.98,80.16,51101.0,69.7031,69.7292,69.5119,69.6684,51101.0
2021-02-25 11:25:00,80.15,80.22,80.08,80.17,57793.0,69.6597,69.7205,69.5988,69.677,57793.0
2021-02-25 11:30:00,80.16,80.16,79.98,80.02,50003.0,69.6684,69.6684,69.5119,69.5467,50003.0
2021-02-25 11:35:00,80.03,80.08,79.92,80.03,44724.0,69.5554,69.5988,69.4598,69.5554,44724.0
2021-02-25 11:40:00,80.02,80.06,79.9,79.94,66732.0,69.5467,69.5814,69.4424,69.4771,66732.0
2021-02-25 11:45:00,79.92,79.92,79.59,79.68,50041.0,69.4598,69.4598,69.173,69.2512,50041.0
2021-02-25 11:50:00,79.68,79.87,79.61,79.86,77470.0,69.2512,69.4163,69.1903,69.4076,77470.0
2021-02-25 11:55:00,79.86,79.91,79.78,79.85,49601.0,69.4076,69.4511,69.3381,69.3989,49601.0
2021-02-25 12:00:00,79.83,79.86,79.56,79.72,68111.0,69.3815,69.4076,69.1469,69.2859,68111.0
2021-02-25 12:05:00,79.73,79.73,79.56,79.61,76283.0,69.2946,69.2946,69.1469,69.1903,76283.0
2021-02-25 12:10:00,79.62,79.86,79.43,79.81,80739.0,69.199,69.4076,69.0339,69.3642,80739.0
2021-02-25 12:15:00,79.8,79.96,79.66,79.66,95858.0,69.3555,69.4945,69.2338,69.2338,95858.0
2021-02-25 12:20:00,79.67,79.83,79.54,79.79,74651.0,69.2425,69.3815,69.1295,69.3468,74651.0
2021-02-25 12:25:00,79.8,79.8,79.43,79.45,91101.0,69.3555,69.3555,69.0339,69.0513,91101.0
2021-02-25 12:30:00,79.44,79.47,79.23,79.3,82322.0,69.0426,69.0687,68.8601,68.9209,82322.0
2021-02-25 12:35:00,79.33,79.49,79.25,79.49,103656.0,68.947,69.086,68.8775,69.086,103656.0
2021-02-25 12:40:00,79.48,79.53,79.35,79.45,82770.0,69.0774,69.1208,68.9644,69.0513,82770.0
2021-02-25 12:45:00,79.48,79.59,79.37,79.39,71865.0,69.0774,69.173,68.9817,68.9991,71865.0
2021-02-25 12:50:00,79.38,79.4,78.9,78.92,142722.0,68.9904,69.0078,68.5733,68.5906,142722.0
2021-02-25 12:55:00,78.92,79.03,78.73,78.9,129126.0,68.5906,68.6862,68.4255,68.5733,129126.0
2021-02-25 13:00:00,78.89,79.09,78.7,78.85,157225.0,68.5646,68.7384,68.3994,68.5298,157225.0
2021-02-25 13:05:00,78.89,78.94,78.74,78.81,122985.0,68.5646,68.608,68.4342,68.495,122985.0
2021-02-25 13:10:00,78.81,78.91,78.68,78.85,102270.0,68.495,68.582,68.3821,68.5298,102270.0
2021-02-25 13:15:00,78.85,79.14,78.61,79.12,105105.0,68.5298,68.7819,68.3212,68.7645,105105.0
2021-02-25 13:20:00,79.11,79.35,79.09,79.33,139734.0,68.7558,68.9644,68.7384,68.947,139734.0
2021-02-25 13:25:00,79.35,79.35,79.09,79.27,114601.0,68.9644,68.9644,68.7384,68.8948,114601.0
2021-02-25 13:30:00,79.27,79.41,79.23,79.37,150118.0,68.8948,69.0165,68.8601,68.9817,150118.0
2021-02-25 13:35:00,79.35,79.48,79.21,79.48,124089.0,68.9644,69.0774,68.8427,69.0774,124089.0
2021-02-25 13:40:00,79.5,79.56,79.37,79.54,90698.0,69.0947,69.1469,68.9817,69.1295,90698.0
2021-02-25 13:45:00,79.53,79.55,79.33,79.4,58674.0,69.1208,69.1382,68.947,69.0078,58674.0
2021-02-25 13:50:00,79.39,79.39,79.05,79.07,51282.0,68.9991,68.9991,68.7036,68.721,51282.0
2021-02-25 13:55:00,79.09,79.13,78.98,79.13,54718.0,68.7384,68.7732,68.6428,68.7732,54718.0
2021-02-25 14:00:00,79.12,79.39,79.05,79.38,103389.0,68.7645,68.9991,68.7036,68.9904,103389.0
2021-02-25 14:05:00,79.38,79.52,79.32,79.48,77595.0,68.9904,69.1121,68.9383,69.0774,77595.0
2021-02-25 14:10:00,79.48,79.55,79.44,79.45,64811.0,69.0774,69.1382,69.0426,69.0513,64811.0
2021-02-25 14:15:00,79.45,79.68,79.45,79.68,57589.0,69.0513,69.2512,69.0513,69.2512,57589.0
2021-02-25 14:20:00,79.69,79.88,79.66,79.86,88337.0,69.2599,69.425,69.2338,69.4076,88337.0
2021-02-25 14:25:00,79.83,79.9,79.76,79.78,47591.0,69.3815,69.4424,69.3207,69.3381,47591.0
2021-02-25 14:30:00,79.76,79.78,79.57,79.58,75470.0,69.3207,69.3381,69.1556,69.1643,75470.0
2021-02-25 14:35:00,79.58,79.62,79.48,79.5,55547.0,69.1643,69.199,69.0774,69.0947,55547.0
2021-02-25 14:40:00,79.48,79.6,79.45,79.49,47155.0,69.0774,69.1816,69.0513,69.086,47155.0
2021-02-25 14:45:00,79.5,79.56,79.3,79.35,49974.0,69.0947,69.1469,68.9209,68.9644,49974.0
2021-02-25 14:50:00,79.35,79.49,79.25,79.27,73818.0,68.9644,69.086,68.8775,68.8948,73818.0
2021-02-25 14:55:00,79.27,79.31,79.11,79.13,62632.0,68.8948,68.9296,68.7558,68.7732,62632.0
2021-02-25 15:00:00,79.1,79.2,79.0,79.02,85743.0,68.7471,68.834,68.6602,68.6776,85743.0
2021-02-25 15:05:00,79.03,79.13,78.75,78.8,89623.0,68.6862,68.7732,68.4429,68.4864,89623.0
2021-02-25 15:10:00,78.8,78.99,78.8,78.83,96964.0,68.4864,68.6515,68.4864,68.5124,96964.0
2021-02-25 15:15:00,78.82,78.89,78.66,78.8,135313.0,68.5037,68.5646,68.3647,68.4864,135313.0
2021-02-25 15:20:00,78.8,78.93,78.52,78.55,102310.0,68.4864,68.5993,68.243,68.2691,102310.0
2021-02-25 15:25:00,78.56,78.69,78.45,78.5,90576.0,68.2778,68.3907,68.1822,68.2256,90576.0
2021-02-25 15:30:00,78.5,78.69,78.25,78.25,137530.0,68.2256,68.3907,68.0083,68.0083,137530.0
2021-02-25 15:35:00,78.24,78.35,78.11,78.33,148957.0,67.9996,68.0952,67.8867,68.0779,148957.0
2021-02-25 15:40:00,78.34,78.58,78.16,78.54,117647.0,68.0866,68.2951,67.9301,68.2604,117647.0
2021-02-25 15:45:00,78.54,78.93,78.52,78.67,194624.0,68.2604,68.5993,68.243,68.3734,194624.0
2021-02-25 15:50:00,78.69,78.76,78.45,78.68,285133.0,68.3907,68.4516,68.1822,68.3821,285133.0
2021-02-25 15:55:00,78.69,78.69,78.42,78.42,557174.0,68.3907,68.3907,68.1561,68.1561,557174.0
2021-02-26 09:30:00,78.04,78.25,77.66,77.76,357414.0,67.8258,68.0083,67.4956,67.5825,357414.0
2021-02-26 09:35:00,77.71,77.92,77.52,77.74,145641.0,67.539,67.7215,67.3739,67.5651,145641.0
2021-02-26 09:40:00,77.72,78.21,77.66,78.21,105096.0,67.5477,67.9736,67.4956,67.9736,105096.0
2021-02-26 09:45:00,78.22,78.85,78.17,78.42,114492.0,67.9823,68.5298,67.9388,68.1561,114492.0
2021-02-26 09:50:00,78.42,78.49,78.02,78.02,117015.0,68.1561,68.2169,67.8084,67.8084,117015.0
2021-02-26 09:55:00,78.01,78.01,77.54,77.72,122610.0,67.7998,67.7998,67.3913,67.5477,122610.0
2021-02-26 10:00:00,77.75,77.82,77.39,77.61,126510.0,67.5738,67.6346,67.2609,67.4521,126510.0
2021-02-26 10:05:00,77.58,77.58,76.93,76.95,146573.0,67.426,67.426,66.8611,66.8785,146573.0
2021-02-26 10:10:00,76.96,77.14,76.85,76.97,134438.0,66.8872,67.0436,66.7916,66.8959,134438.0
2021-02-26 10:15:00,76.97,76.99,76.52,76.63,120611.0,66.8959,66.9133,66.5048,66.6004,120611.0
2021-02-26 10:20:00,76.63,76.72,76.44,76.64,186523.0,66.6004,66.6786,66.4352,66.6091,186523.0
2021-02-26 10:25:00,76.67,76.9,76.33,76.46,145805.0,66.6351,66.835,66.3396,66.4526,145805.0
2021-02-26 10:30:00,76.47,76.76,76.47,76.61,97287.0,66.4613,66.7134,66.4613,66.583,97287.0
2021-02-26 10:35:00,76.62,77.15,76.51,77.06,87063.0,66.5917,67.0523,66.4961,66.9741,87063.0
2021-02-26 10:40:00,77.03,77.09,76.92,76.96,75633.0,66.948,67.0002,66.8524,66.8872,75633.0
2021-02-26 10:45:00,76.96,77.22,76.82,77.14,65066.0,66.8872,67.1131,66.7655,67.0436,65066.0
2021-02-26 10:50:00,77.14,77.14,76.88,77.01,101375.0,67.0436,67.0436,66.8176,66.9306,101375.0
2021-02-26 10:55:00,77.0,77.0,76.75,76.75,90570.0,66.9219,66.9219,66.7047,66.7047,90570.0
2021-02-26 11:00:00,76.76,77.09,76.69,77.05,90243.0,66.7134,67.0002,66.6525,66.9654,90243.0
2021-02-26 11:05:00,77.05,77.28,77.02,77.16,83639.0,66.9654,67.1653,66.9393,67.061,83639.0
2021-02-26 11:10:00,77.16,77.21,77.02,77.08,73681.0,67.061,67.1045,66.9393,66.9915,73681.0
2021-02-26 11:15:00,77.11,77.29,76.97,77.04,61907.0,67.0175,67.174,66.8959,66.9567,61907.0
2021-02-26 11:20:00,77.05,77.17,76.98,77.07,60222.0,66.9654,67.0697,66.9046,66.9828,60222.0
2021-02-26 11:25:00,77.08,77.21,77.02,77.06,49831.0,66.9915,67.1045,66.9393,66.9741,49831.0
2021-02-26 11:30:00,77.06,77.44,77.02,77.38,56848.0,66.9741,67.3044,66.9393,67.2522,56848.0
2021-02-26 11:35:00,77.38,77.57,77.37,77.46,60090.0,67.2522,67.4173,67.2435,67.3217,60090.0
2021-02-26 11:40:00,77.46,77.58,77.36,77.37,63446.0,67.3217,67.426,67.2348,67.2435,63446.0
2021-02-26 11:45:00,77.37,77.39,77.2,77.29,99824.0,67.2435,67.2609,67.0958,67.174,99824.0
2021-02-26 11:50:00,77.28,77.31,77.07,77.19,58573.0,67.1653,67.1914,66.9828,67.0871,58573.0
2021-02-26 11:55:00,77.17,77.41,77.08,77.41,53669.0,67.0697,67.2783,66.9915,67.2783,53669.0
2021-02-26 12:00:00,77.42,77.57,77.37,77.54,71535.0,67.287,67.4173,67.2435,67.3913,71535.0
2021-02-26 12:05:00,77.52,77.62,77.35,77.61,67639.0,67.3739,67.4608,67.2261,67.4521,67639.0
2021-02-26 12:10:00,77.62,77.8,77.57,77.78,117971.0,67.4608,67.6172,67.4173,67.5999,117971.0
2021-02-26 12:15:00,77.78,77.9,77.72,77.8,96475.0,67.5999,67.7041,67.5477,67.6172,96475.0
2021-02-26 12:20:00,77.8,77.86,77.73,77.81,68244.0,67.6172,67.6694,67.5564,67.6259,68244.0
2021-02-26 12:25:00,77.81,77.91,77.79,77.86,60863.0,67.6259,67.7128,67.6085,67.6694,60863.0
2021-02-26 12:30:00,77.88,78.07,77.86,78.04,132763.0,67.6868,67.8519,67.6694,67.8258,132763.0
2021-02-26 12:35:00,78.02,78.06,77.87,77.88,85987.0,67.8084,67.8432,67.6781,67.6868,85987.0
2021-02-26 12:40:00,77.88,77.9,77.71,77.75,70125.0,67.6868,67.7041,67.539,67.5738,70125.0
2021-02-26 12:45:00,77.75,77.84,77.64,77.72,112468.0,67.5738,67.652,67.4782,67.5477,112468.0
2021-02-26 12:50:00,77.72,77.82,77.61,77.71,80461.0,67.5477,67.6346,67.4521,67.539,80461.0
2021-02-26 12:55:00,77.7,77.71,77.56,77.65,193463.0,67.5303,67.539,67.4086,67.4869,193463.0
2021-02-26 13:00:00,77.65,77.71,77.36,77.53,106767.0,67.4869,67.539,67.2348,67.3826,106767.0
2021-02-26 13:05:00,77.53,77.62,77.44,77.56,114943.0,67.3826,67.4608,67.3044,67.4086,114943.0
2021-02-26 13:10:00,77.54,77.58,77.45,77.46,74169.0,67.3913,67.426,67.313,67.3217,74169.0
2021-02-26 13:15:00,77.48,77.63,77.48,77.55,50853.0,67.3391,67.4695,67.3391,67.4,50853.0
2021-02-26 13:20:00,77.56,77.7,77.54,77.65,69865.0,67.4086,67.5303,67.3913,67.4869,69865.0
2021-02-26 13:25:00,77.65,77.71,77.55,77.56,77863.0,67.4869,67.539,67.4,67.4086,77863.0
2021-02-26 13:30:00,77.57,77.6,77.27,77.29,117448.0,67.4173,67.4434,67.1566,67.174,117448.0
2021-02-26 13:35:00,77.28,77.29,77.08,77.13,101947.0,67.1653,67.174,66.9915,67.0349,101947.0
2021-02-26 13:40:00,77.13,77.24,77.06,77.23,71498.0,67.0349,67.1305,66.9741,67.1218,71498.0
2021-02-26 13:45:00,77.22,77.37,76.9,77.05,119680.0,67.1131,67.2435,66.835,66.9654,119680.0
2021-02-26 13:50:00,77.06,77.16,76.99,77.11,122291.0,66.9741,67.061,66.9133,67.0175,122291.0
2021-02-26 13:55:00,77.1,77.37,77.08,77.18,89742.0,67.0089,67.2435,66.9915,67.0784,89742.0
2021-02-26 14:00:00,77.2,77.34,77.15,77.17,116927.0,67.0958,67.2174,67.0523,67.0697,116927.0
2021-02-26 14:05:00,77.17,77.22,76.99,77.1,99390.0,67.0697,67.1131,66.9133,67.0089,99390.0
2021-02-26 14:10:00,77.09,77.11,76.92,76.97,66660.0,67.0002,67.0175,66.8524,66.8959,66660.0
2021-02-26 14:15:00,76.96,77.03,76.67,76.72,125231.0,66.8872,66.948,66.6351,66.6786,125231.0
2021-02-26 14:20:00,76.71,76.92,76.65,76.83,104872.0,66.6699,66.8524,66.6178,66.7742,104872.0
2021-02-26 14:25:00,76.83,76.91,76.78,76.84,82325.0,66.7742,66.8437,66.7307,66.7829,82325.0
2021-02-26 14:30:00,76.84,77.08,76.79,77.05,110878.0,66.7829,66.9915,66.7394,66.9654,110878.0
2021-02-26 14:35:00,77.06,77.11,76.94,77.09,110205.0,66.9741,67.0175,66.8698,67.0002,110205.0
2021-02-26 14:40:00,77.09,77.23,77.04,77.17,236155.0,67.0002,67.1218,66.9567,67.0697,236155.0
2021-02-26 14:45:00,77.17,77.38,77.17,77.31,93862.0,67.0697,67.2522,67.0697,67.1914,93862.0
2021-02-26 14:50:00,77.31,77.33,77.17,77.26,107178.0,67.1914,67.2088,67.0697,67.1479,107178.0
2021-02-26 14:55:00,77.25,77.33,77.19,77.3,95777.0,67.1392,67.2088,67.0871,67.1827,95777.0
2021-02-26 15:00:00,77.3,77.52,77.3,77.5,119438.0,67.1827,67.3739,67.1827,67.3565,119438.0
2021-02-26 15:05:00,77.49,77.59,77.39,77.57,164844.0,67.3478,67.4347,67.2609,67.4173,164844.0
2021-02-26 15:10:00,77.58,77.62,77.34,77.36,100485.0,67.426,67.4608,67.2174,67.2348,100485.0
2021-02-26 15:15:00,77.36,77.46,77.31,77.4,107892.0,67.2348,67.3217,67.1914,67.2696,107892.0
2021-02-26 15:20:00,77.41,77.49,77.2,77.24,119965.0,67.2783,67.3478,67.0958,67.1305,119965.0
2021-02-26 15:25:00,77.23,77.23,77.0,77.1,219594.0,67.1218,67.1218,66.9219,67.0089,219594.0
2021-02-26 15:30:00,77.11,77.25,77.08,77.25,218301.0,67.0175,67.1392,66.9915,67.1392,218301.0
2021-02-26 15:35:00,77.25,77.32,77.12,77.28,235447.0,67.1392,67.2001,67.0262,67.1653,235447.0
2021-02-26 15:40:00,77.28,77.65,77.22,77.58,258636.0,67.1653,67.4869,67.1131,67.426,258636.0
2021-02-26 15:45:00,77.58,77.84,77.57,77.63,484551.0,67.426,67.652,67.4173,67.4695,484551.0
2021-02-26 15:50:00,77.62,77.7,77.24,77.24,408170.0,67.4608,67.5303,67.1305,67.1305,408170.0
2021-02-26 15:55:00,77.24,77.24,76.74,76.87,2080122.0,67.1305,67.1305,66.696,66.809,2080122.0
2021-03-01 09:30:00,78.05,78.66,78.04,78.47,449562.0,67.8345,68.3647,67.8258,68.1995,449562.0
2021-03-01 09:35:00,78.48,78.89,78.36,78.77,238775.0,68.2082,68.5646,68.1039,68.4603,238775.0
2021-03-01 09:40:00,78.78,78.92,78.43,78.46,206427.0,68.469,68.5906,68.1648,68.1909,206427.0
2021-03-01 09:45:00,78.47,78.5,78.05,78.35,203829.0,68.1995,68.2256,67.8345,68.0952,203829.0
2021-03-01 09:50:00,78.35,78.4,78.09,78.24,132951.0,68.0952,68.1387,67.8693,67.9996,132951.0
2021-03-01 09:55:00,78.23,78.4,78.11,78.4,113952.0,67.991,68.1387,67.8867,68.1387,113952.0
2021-03-01 10:00:00,78.41,78.81,78.27,78.76,111927.0,68.1474,68.495,68.0257,68.4516,111927.0
2021-03-01 10:05:00,78.75,78.83,78.51,78.57,110118.0,68.4429,68.5124,68.2343,68.2865,110118.0
2021-03-01 10:10:00,78.58,78.68,78.51,78.67,100862.0,68.2951,68.3821,68.2343,68.3734,100862.0
2021-03-01 10:15:00,78.67,78.85,78.61,78.82,145524.0,68.3734,68.5298,68.3212,68.5037,145524.0
2021-03-01 10:20:00,78.81,78.87,78.74,78.78,101205.0,68.495,68.5472,68.4342,68.469,101205.0
2021-03-01 10:25:00,78.78,78.86,78.67,78.81,114786.0,68.469,68.5385,68.3734,68.495,114786.0
2021-03-01 10:30:00,78.82,78.91,78.7,78.8,113811.0,68.5037,68.582,68.3994,68.4864,113811.0
2021-03-01 10:35:00,78.8,78.82,78.64,78.7,124711.0,68.4864,68.5037,68.3473,68.3994,124711.0
2021-03-01 10:40:00,78.7,78.86,78.54,78.69,87315.0,68.3994,68.5385,68.2604,68.3907,87315.0
2021-03-01 10:45:00,78.69,78.74,78.53,78.69,90191.0,68.3907,68.4342,68.2517,68.3907,90191.0
2021-03-01 10:50:00,78.69,78.78,78.63,78.69,83795.0,68.3907,68.469,68.3386,68.3907,83795.0
2021-03-01 10:55:00,78.69,78.87,78.64,78.81,77907.0,68.3907,68.5472,68.3473,68.495,77907.0
2021-03-01 11:00:00,78.81,78.84,78.5,78.62,139893.0,68.495,68.5211,68.2256,68.3299,139893.0
2021-03-01 11:05:00,78.62,78.65,78.45,78.54,308043.0,68.3299,68.356,68.1822,68.2604,308043.0
2021-03-01 11:10:00,78.54,78.7,78.52,78.6,105170.0,68.2604,68.3994,68.243,68.3125,105170.0
2021-03-01 11:15:00,78.61,78.69,78.5,78.68,139466.0,68.3212,68.3907,68.2256,68.3821,139466.0
2021-03-01 11:20:00,78.67,78.7,78.45,78.48,98068.0,68.3734,68.3994,68.1822,68.2082,98068.0
2021-03-01 11:25:00,78.47,78.53,78.29,78.35,139991.0,68.1995,68.2517,68.0431,68.0952,139991.0
2021-03-01 11:30:00,78.35,78.43,78.19,78.33,201673.0,68.0952,68.1648,67.9562,68.0779,201673.0
2021-03-01 11:35:00,78.34,78.4,78.19,78.2,162285.0,68.0866,68.1387,67.9562,67.9649,162285.0
2021-03-01 11:40:00,78.22,78.41,78.2,78.31,136539.0,67.9823,68.1474,67.9649,68.0605,136539.0
2021-03-01 11:45:00,78.33,78.44,78.33,78.34,77993.0,68.0779,68.1735,68.0779,68.0866,77993.0
2021-03-01 11:50:00,78.35,78.37,78.27,78.28,146560.0,68.0952,68.1126,68.0257,68.0344,146560.0
2021-03-01 11:55:00,78.28,78.28,78.16,78.28,86571.0,68.0344,68.0344,67.9301,68.0344,86571.0
2021-03-01 12:00:00,78.27,78.46,78.26,78.4,81884.0,68.0257,68.1909,68.017,68.1387,81884.0
2021-03-01 12:05:00,78.4,78.48,78.38,78.47,68581.0,68.1387,68.2082,68.1213,68.1995,68581.0
2021-03-01 12:10:00,78.49,78.62,78.47,78.62,46217.0,68.2169,68.3299,68.1995,68.3299,46217.0
2021-03-01 12:15:00,78.61,78.62,78.44,78.53,49008.0,68.3212,68.3299,68.1735,68.2517,49008.0
2021-03-01 12:20:00,78.52,78.57,78.48,78.53,37548.0,68.243,68.2865,68.2082,68.2517,37548.0
2021-03-01 12:25:00,78.53,78.63,78.49,78.56,65560.0,68.2517,68.3386,68.2169,68.2778,65560.0
2021-03-01 12:30:00,78.57,78.71,78.56,78.7,42432.0,68.2865,68.4081,68.2778,68.3994,42432.0
2021-03-01 12:35:00,78.71,78.8,78.68,78.77,47825.0,68.4081,68.4864,68.3821,68.4603,47825.0
2021-03-01 12:40:00,78.78,78.8,78.65,78.68,67605.0,68.469,68.4864,68.356,68.3821,67605.0
2021-03-01 12:45:00,78.7,78.82,78.65,78.79,64218.0,68.3994,68.5037,68.356,68.4777,64218.0
2021-03-01 12:50:00,78.8,78.83,78.73,78.75,45529.0,68.4864,68.5124,68.4255,68.4429,45529.0
2021-03-01 12:55:00,78.76,78.77,78.65,78.74,56032.0,68.4516,68.4603,68.356,68.4342,56032.0
2021-03-01 13:00:00,78.75,78.77,78.67,78.73,118985.0,68.4429,68.4603,68.3734,68.4255,118985.0
2021-03-01 13:05:00,78.73,78.77,78.67,78.68,100998.0,68.4255,68.4603,68.3734,68.3821,100998.0
2021-03-01 13:10:00,78.67,78.71,78.61,78.62,49985.0,68.3734,68.4081,68.3212,68.3299,49985.0
2021-03-01 13:15:00,78.62,78.69,78.57,78.68,61888.0,68.3299,68.3907,68.2865,68.3821,61888.0
2021-03-01 13:20:00,78.67,78.71,78.65,78.69,66333.0,68.3734,68.4081,68.356,68.3907,66333.0
2021-03-01 13:25:00,78.67,78.8,78.64,78.8,63707.0,68.3734,68.4864,68.3473,68.4864,63707.0
2021-03-01 13:30:00,78.82,78.88,78.82,78.84,62379.0,68.5037,68.5559,68.5037,68.5211,62379.0
2021-03-01 13:35:00,78.84,78.91,78.82,78.88,74552.0,68.5211,68.582,68.5037,68.5559,74552.0
2021-03-01 13:40:00,78.89,78.91,78.82,78.86,63873.0,68.5646,68.582,68.5037,68.5385,63873.0
2021-03-01 13:45:00,78.86,78.87,78.75,78.84,76316.0,68.5385,68.5472,68.4429,68.5211,76316.0
2021-03-01 13:50:00,78.84,78.89,78.78,78.88,47735.0,68.5211,68.5646,68.469,68.5559,47735.0
2021-03-01 13:55:00,78.88,78.9,78.84,78.84,64826.0,68.5559,68.5733,68.5211,68.5211,64826.0
2021-03-01 14:00:00,78.84,79.06,78.82,79.05,75459.0,68.5211,68.7123,68.5037,68.7036,75459.0
2021-03-01 14:05:00,79.04,79.33,79.01,79.2,173754.0,68.6949,68.947,68.6689,68.834,173754.0
2021-03-01 14:10:00,79.2,79.33,79.17,79.28,91901.0,68.834,68.947,68.8079,68.9035,91901.0
2021-03-01 14:15:00,79.28,79.29,79.17,79.25,60420.0,68.9035,68.9122,68.8079,68.8775,60420.0
2021-03-01 14:20:00,79.25,79.4,79.24,79.34,62366.0,68.8775,69.0078,68.8688,68.9557,62366.0
2021-03-01 14:25:00,79.33,79.34,79.25,79.33,58420.0,68.947,68.9557,68.8775,68.947,58420.0
2021-03-01 14:30:00,79.33,79.36,79.2,79.23,59080.0,68.947,68.9731,68.834,68.8601,59080.0
2021-03-01 14:35:00,79.24,79.29,79.2,79.23,57097.0,68.8688,68.9122,68.834,68.8601,57097.0
2021-03-01 14:40:00,79.23,79.37,79.22,79.35,91233.0,68.8601,68.9817,68.8514,68.9644,91233.0
2021-03-01 14:45:00,79.35,79.39,79.32,79.39,65234.0,68.9644,68.9991,68.9383,68.9991,65234.0
2021-03-01 14:50:00,79.39,79.54,79.38,79.53,109433.0,68.9991,69.1295,68.9904,69.1208,109433.0
2021-03-01 14:55:00,79.53,79.53,79.39,79.42,80880.0,69.1208,69.1208,68.9991,69.0252,80880.0
2021-03-01 15:00:00,79.42,79.47,79.38,79.4,68490.0,69.0252,69.0687,68.9904,69.0078,68490.0
2021-03-01 15:05:00,79.4,79.47,79.35,79.46,68511.0,69.0078,69.0687,68.9644,69.06,68511.0
2021-03-01 15:10:00,79.46,79.51,79.37,79.4,66041.0,69.06,69.1034,68.9817,69.0078,66041.0
2021-03-01 15:15:00,79.4,79.42,79.29,79.37,96592.0,69.0078,69.0252,68.9122,68.9817,96592.0
2021-03-01 15:20:00,79.38,79.41,79.31,79.32,72534.0,68.9904,69.0165,68.9296,68.9383,72534.0
2021-03-01 15:25:00,79.31,79.32,79.2,79.23,127113.0,68.9296,68.9383,68.834,68.8601,127113.0
2021-03-01 15:30:00,79.24,79.35,79.23,79.33,117165.0,68.8688,68.9644,68.8601,68.947,117165.0
2021-03-01 15:35:00,79.34,79.36,79.29,79.35,127575.0,68.9557,68.9731,68.9122,68.9644,127575.0
2021-03-01 15:40:00,79.34,79.48,79.34,79.42,126539.0,68.9557,69.0774,68.9557,69.0252,126539.0
2021-03-01 15:45:00,79.42,79.47,79.26,79.26,165870.0,69.0252,69.0687,68.8861,68.8861,165870.0
2021-03-01 15:50:00,79.26,79.33,79.21,79.25,286272.0,68.8861,68.947,68.8427,68.8775,286272.0
2021-03-01 15:55:00,79.25,79.3,79.13,79.16,483518.0,68.8775,68.9209,68.7732,68.7992,483518.0
2021-03-02 09:30:00,79.81,80.45,79.73,79.9,439326.0,69.3642,69.9204,69.2946,69.4424,439326.0
2021-03-02 09:35:00,79.89,80.31,79.6,80.07,214927.0,69.4337,69.7987,69.1816,69.5901,214927.0
2021-03-02 09:40:00,80.08,80.18,79.77,80.17,152552.0,69.5988,69.6857,69.3294,69.677,152552.0
2021-03-02 09:45:00,80.17,80.33,79.96,79.96,108465.0,69.677,69.8161,69.4945,69.4945,108465.0
2021-03-02 09:50:00,79.97,80.34,79.9,80.34,92056.0,69.5032,69.8248,69.4424,69.8248,92056.0
2021-03-02 09:55:00,80.37,80.92,80.36,80.72,182038.0,69.8509,70.3289,69.8422,70.1551,182038.0
2021-03-02 10:00:00,80.71,81.04,80.68,80.99,149883.0,70.1464,70.4332,70.1203,70.3897,149883.0
2021-03-02 10:05:00,80.99,81.12,80.77,81.08,127401.0,70.3897,70.5027,70.1985,70.4679,127401.0
2021-03-02 10:10:00,81.09,81.14,80.6,80.79,103746.0,70.4766,70.5201,70.0508,70.2159,103746.0
2021-03-02 10:15:00,80.78,80.85,80.69,80.7,83106.0,70.2072,70.268,70.129,70.1377,83106.0
2021-03-02 10:20:00,80.68,80.77,80.66,80.67,73695.0,70.1203,70.1985,70.1029,70.1116,73695.0
2021-03-02 10:25:00,80.67,80.79,80.29,80.38,100897.0,70.1116,70.2159,69.7813,69.8596,100897.0
2021-03-02 10:30:00,80.38,80.52,80.34,80.47,111558.0,69.8596,69.9812,69.8248,69.9378,111558.0
2021-03-02 10:35:00,80.47,80.47,80.27,80.4,134437.0,69.9378,69.9378,69.764,69.8769,134437.0
2021-03-02 10:40:00,80.4,80.47,80.33,80.42,102716.0,69.8769,69.9378,69.8161,69.8943,102716.0
2021-03-02 10:45:00,80.41,80.68,80.31,80.66,97873.0,69.8856,70.1203,69.7987,70.1029,97873.0
2021-03-02 10:50:00,80.65,80.75,80.54,80.75,97531.0,70.0942,70.1811,69.9986,70.1811,97531.0
2021-03-02 10:55:00,80.75,80.89,80.74,80.79,85097.0,70.1811,70.3028,70.1724,70.2159,85097.0
2021-03-02 11:00:00,80.79,80.82,80.55,80.77,85754.0,70.2159,70.242,70.0073,70.1985,85754.0
2021-03-02 11:05:00,80.76,80.91,80.76,80.8,84028.0,70.1898,70.3202,70.1898,70.2246,84028.0
2021-03-02 11:10:00,80.81,80.81,80.66,80.72,84677.0,70.2333,70.2333,70.1029,70.1551,84677.0
2021-03-02 11:15:00,80.72,80.73,80.57,80.68,63749.0,70.1551,70.1637,70.0247,70.1203,63749.0
2021-03-02 11:20:00,80.68,80.73,80.61,80.67,210978.0,70.1203,70.1637,70.0595,70.1116,210978.0
2021-03-02 11:25:00,80.67,80.99,80.63,80.97,113190.0,70.1116,70.3897,70.0768,70.3723,113190.0
2021-03-02 11:30:00,80.97,80.97,80.49,80.51,99891.0,70.3723,70.3723,69.9552,69.9725,99891.0
2021-03-02 11:35:00,80.51,80.64,80.43,80.49,74689.0,69.9725,70.0855,69.903,69.9552,74689.0
2021-03-02 11:40:00,80.49,80.49,80.3,80.43,91510.0,69.9552,69.9552,69.79,69.903,91510.0
2021-03-02 11:45:00,80.42,80.51,80.39,80.5,62140.0,69.8943,69.9725,69.8682,69.9638,62140.0
2021-03-02 11:50:00,80.49,80.52,80.41,80.5,62412.0,69.9552,69.9812,69.8856,69.9638,62412.0
2021-03-02 11:55:00,80.5,80.5,80.39,80.47,52500.0,69.9638,69.9638,69.8682,69.9378,52500.0
2021-03-02 12:00:00,80.47,80.52,80.39,80.52,95569.0,69.9378,69.9812,69.8682,69.9812,95569.0
2021-03-02 12:05:00,80.52,80.56,80.37,80.47,78766.0,69.9812,70.016,69.8509,69.9378,78766.0
2021-03-02 12:10:00,80.47,80.55,80.42,80.54,53786.0,69.9378,70.0073,69.8943,69.9986,53786.0
2021-03-02 12:15:00,80.55,80.84,80.55,80.84,103811.0,70.0073,70.2593,70.0073,70.2593,103811.0
2021-03-02 12:20:00,80.84,80.93,80.8,80.91,95098.0,70.2593,70.3376,70.2246,70.3202,95098.0
2021-03-02 12:25:00,80.91,80.94,80.79,80.81,84028.0,70.3202,70.3463,70.2159,70.2333,84028.0
2021-03-02 12:30:00,80.79,80.8,80.61,80.64,65105.0,70.2159,70.2246,70.0595,70.0855,65105.0
2021-03-02 12:35:00,80.64,80.79,80.62,80.76,61961.0,70.0855,70.2159,70.0681,70.1898,61961.0
2021-03-02 12:40:00,80.76,80.78,80.72,80.76,47015.0,70.1898,70.2072,70.1551,70.1898,47015.0
2021-03-02 12:45:00,80.77,80.78,80.6,80.64,54403.0,70.1985,70.2072,70.0508,70.0855,54403.0
2021-03-02 12:50:00,80.63,80.72,80.61,80.71,64056.0,70.0768,70.1551,70.0595,70.1464,64056.0
2021-03-02 12:55:00,80.7,80.77,80.65,80.76,70315.0,70.1377,70.1985,70.0942,70.1898,70315.0
2021-03-02 13:00:00,80.76,81.05,80.75,81.03,194933.0,70.1898,70.4419,70.1811,70.4245,194933.0
2021-03-02 13:05:00,81.04,81.1,80.96,81.09,133006.0,70.4332,70.4853,70.3636,70.4766,133006.0
2021-03-02 13:10:00,81.09,81.35,81.08,81.35,176603.0,70.4766,70.7026,70.4679,70.7026,176603.0
2021-03-02 13:15:00,81.35,81.36,81.17,81.21,162723.0,70.7026,70.7113,70.5462,70.5809,162723.0
2021-03-02 13:20:00,81.21,81.25,81.11,81.17,208908.0,70.5809,70.6157,70.494,70.5462,208908.0
2021-03-02 13:25:00,81.17,81.17,81.04,81.15,74097.0,70.5462,70.5462,70.4332,70.5288,74097.0
2021-03-02 13:30:00,81.14,81.29,81.13,81.23,59487.0,70.5201,70.6505,70.5114,70.5983,59487.0
2021-03-02 13:35:00,81.23,81.23,81.03,81.04,140362.0,70.5983,70.5983,70.4245,70.4332,140362.0
2021-03-02 13:40:00,81.04,81.05,80.8,80.87,173077.0,70.4332,70.4419,70.2246,70.2854,173077.0
2021-03-02 13:45:00,80.86,81.01,80.86,80.97,83973.0,70.2767,70.4071,70.2767,70.3723,83973.0
2021-03-02 13:50:00,80.97,80.99,80.92,80.98,55763.0,70.3723,70.3897,70.3289,70.381,55763.0
2021-03-02 13:55:00,80.98,81.09,80.97,81.07,39694.0,70.381,70.4766,70.3723,70.4592,39694.0
2021-03-02 14:00:00,81.09,81.15,81.05,81.14,56790.0,70.4766,70.5288,70.4419,70.5201,56790.0
2021-03-02 14:05:00,81.13,81.14,80.89,80.91,57121.0,70.5114,70.5201,70.3028,70.3202,57121.0
2021-03-02 14:10:00,80.91,80.94,80.83,80.91,59279.0,70.3202,70.3463,70.2507,70.3202,59279.0
2021-03-02 14:15:00,80.91,80.94,80.78,80.88,76855.0,70.3202,70.3463,70.2072,70.2941,76855.0
2021-03-02 14:20:00,80.88,81.09,80.84,81.07,100407.0,70.2941,70.4766,70.2593,70.4592,100407.0
2021-03-02 14:25:00,81.07,81.07,80.95,81.0,72414.0,70.4592,70.4592,70.355,70.3984,72414.0
2021-03-02 14:30:00,81.0,81.18,80.99,81.17,109051.0,70.3984,70.5548,70.3897,70.5462,109051.0
2021-03-02 14:35:00,81.17,81.3,81.07,81.29,81366.0,70.5462,70.6591,70.4592,70.6505,81366.0
2021-03-02 14:40:00,81.29,81.42,81.23,81.28,109010.0,70.6505,70.7634,70.5983,70.6418,109010.0
2021-03-02 14:45:00,81.28,81.36,81.24,81.34,70823.0,70.6418,70.7113,70.607,70.6939,70823.0
2021-03-02 14:50:00,81.35,81.44,81.29,81.43,107491.0,70.7026,70.7808,70.6505,70.7721,107491.0
2021-03-02 14:55:00,81.42,81.53,81.4,81.51,111829.0,70.7634,70.859,70.7461,70.8417,111829.0
2021-03-02 15:00:00,81.5,81.55,81.39,81.39,96917.0,70.833,70.8764,70.7374,70.7374,96917.0
2021-03-02 15:05:00,81.39,81.52,81.39,81.47,79393.0,70.7374,70.8503,70.7374,70.8069,79393.0
2021-03-02 15:10:00,81.47,81.5,81.35,81.36,100675.0,70.8069,70.833,70.7026,70.7113,100675.0
2021-03-02 15:15:00,81.36,81.39,81.16,81.17,94372.0,70.7113,70.7374,70.5375,70.5462,94372.0
2021-03-02 15:20:00,81.17,81.37,81.16,81.37,130688.0,70.5462,70.72,70.5375,70.72,130688.0
2021-03-02 15:25:00,81.37,81.41,81.14,81.15,155187.0,70.72,70.7547,70.5201,70.5288,155187.0
2021-03-02 15:30:00,81.15,81.17,81.04,81.1,146712.0,70.5288,70.5462,70.4332,70.4853,146712.0
2021-03-02 15:35:00,81.1,81.12,80.96,80.98,141770.0,70.4853,70.5027,70.3636,70.381,141770.0
2021-03-02 15:40:00,80.99,81.0,80.85,81.0,142761.0,70.3897,70.3984,70.268,70.3984,142761.0
2021-03-02 15:45:00,80.99,81.09,80.97,81.03,176819.0,70.3897,70.4766,70.3723,70.4245,176819.0
2021-03-02 15:50:00,81.02,81.06,80.93,80.99,224024.0,70.4158,70.4506,70.3376,70.3897,224024.0
2021-03-02 15:55:00,80.99,81.01,80.75,80.79,482997.0,70.3897,70.4071,70.1811,70.2159,482997.0
2021-03-03 09:30:00,81.16,82.05,81.16,81.93,304285.0,70.5375,71.311,70.5375,71.2067,304285.0
2021-03-03 09:35:00,81.93,82.29,81.81,82.17,171324.0,71.2067,71.5196,71.1024,71.4153,171324.0
2021-03-03 09:40:00,82.16,82.29,82.05,82.16,144194.0,71.4066,71.5196,71.311,71.4066,144194.0
2021-03-03 09:45:00,82.14,82.7,82.08,82.58,235003.0,71.3892,71.8759,71.3371,71.7716,235003.0
2021-03-03 09:50:00,82.58,82.94,82.58,82.85,156480.0,71.7716,72.0845,71.7716,72.0063,156480.0
2021-03-03 09:55:00,82.84,82.88,82.41,82.48,153460.0,71.9976,72.0323,71.6239,71.6847,153460.0
2021-03-03 10:00:00,82.47,82.66,82.38,82.46,106325.0,71.676,71.8411,71.5978,71.6673,106325.0
2021-03-03 10:05:00,82.46,82.54,82.21,82.44,132811.0,71.6673,71.7368,71.45,71.6499,132811.0
2021-03-03 10:10:00,82.43,82.51,82.13,82.13,162256.0,71.6412,71.7108,71.3805,71.3805,162256.0
2021-03-03 10:15:00,82.13,82.16,81.89,82.04,135683.0,71.3805,71.4066,71.1719,71.3023,135683.0
2021-03-03 10:20:00,82.05,82.47,82.03,82.45,154270.0,71.311,71.676,71.2936,71.6586,154270.0
2021-03-03 10:25:00,82.46,82.51,82.14,82.2,114771.0,71.6673,71.7108,71.3892,71.4413,114771.0
2021-03-03 10:30:00,82.21,82.43,82.02,82.39,226555.0,71.45,71.6412,71.2849,71.6065,226555.0
2021-03-03 10:35:00,82.4,82.42,82.32,82.37,143492.0,71.6152,71.6326,71.5456,71.5891,143492.0
2021-03-03 10:40:00,82.37,82.56,82.28,82.5,132859.0,71.5891,71.7542,71.5109,71.7021,132859.0
2021-03-03 10:45:00,82.5,82.8,82.43,82.59,170393.0,71.7021,71.9628,71.6412,71.7803,170393.0
2021-03-03 10:50:00,82.6,82.69,82.46,82.62,135218.0,71.789,71.8672,71.6673,71.8064,135218.0
2021-03-03 10:55:00,82.61,82.73,82.52,82.54,125441.0,71.7977,71.902,71.7195,71.7368,125441.0
2021-03-03 11:00:00,82.53,82.65,82.49,82.52,92989.0,71.7282,71.8324,71.6934,71.7195,92989.0
2021-03-03 11:05:00,82.52,82.65,82.49,82.53,47062.0,71.7195,71.8324,71.6934,71.7282,47062.0
2021-03-03 11:10:00,82.52,82.57,82.29,82.33,67261.0,71.7195,71.7629,71.5196,71.5543,67261.0
2021-03-03 11:15:00,82.33,82.46,82.23,82.44,80874.0,71.5543,71.6673,71.4674,71.6499,80874.0
2021-03-03 11:20:00,82.44,82.46,82.37,82.38,88332.0,71.6499,71.6673,71.5891,71.5978,88332.0
2021-03-03 11:25:00,82.37,82.4,82.27,82.32,53282.0,71.5891,71.6152,71.5022,71.5456,53282.0
2021-03-03 11:30:00,82.31,82.39,82.23,82.32,71748.0,71.5369,71.6065,71.4674,71.5456,71748.0
2021-03-03 11:35:00,82.33,82.35,82.21,82.29,67852.0,71.5543,71.5717,71.45,71.5196,67852.0
2021-03-03 11:40:00,82.3,82.36,82.18,82.2,64976.0,71.5283,71.5804,71.424,71.4413,64976.0
2021-03-03 11:45:00,82.2,82.27,82.11,82.19,106202.0,71.4413,71.5022,71.3631,71.4327,106202.0
2021-03-03 11:50:00,82.19,82.38,82.19,82.35,77612.0,71.4327,71.5978,71.4327,71.5717,77612.0
2021-03-03 11:55:00,82.34,82.38,82.19,82.26,81473.0,71.563,71.5978,71.4327,71.4935,81473.0
2021-03-03 12:00:00,82.25,82.31,82.2,82.3,51749.0,71.4848,71.5369,71.4413,71.5283,51749.0
2021-03-03 12:05:00,82.29,82.34,82.22,82.23,75678.0,71.5196,71.563,71.4587,71.4674,75678.0
2021-03-03 12:10:00,82.23,82.26,82.17,82.25,75324.0,71.4674,71.4935,71.4153,71.4848,75324.0
2021-03-03 12:15:00,82.26,82.26,82.07,82.11,63460.0,71.4935,71.4935,71.3284,71.3631,63460.0
2021-03-03 12:20:00,82.12,82.23,82.07,82.22,62780.0,71.3718,71.4674,71.3284,71.4587,62780.0
2021-03-03 12:25:00,82.22,82.28,82.19,82.24,64608.0,71.4587,71.5109,71.4327,71.4761,64608.0
2021-03-03 12:30:00,82.24,82.28,82.11,82.15,61959.0,71.4761,71.5109,71.3631,71.3979,61959.0
2021-03-03 12:35:00,82.14,82.24,82.1,82.23,43396.0,71.3892,71.4761,71.3544,71.4674,43396.0
2021-03-03 12:40:00,82.25,82.36,82.21,82.29,96377.0,71.4848,71.5804,71.45,71.5196,96377.0
2021-03-03 12:45:00,82.29,82.44,82.26,82.41,72152.0,71.5196,71.6499,71.4935,71.6239,72152.0
2021-03-03 12:50:00,82.41,82.51,82.39,82.4,71083.0,71.6239,71.7108,71.6065,71.6152,71083.0
2021-03-03 12:55:00,82.4,82.41,82.2,82.24,62602.0,71.6152,71.6239,71.4413,71.4761,62602.0
2021-03-03 13:00:00,82.23,82.29,82.19,82.21,54492.0,71.4674,71.5196,71.4327,71.45,54492.0
2021-03-03 13:05:00,82.21,82.28,82.19,82.22,43085.0,71.45,71.5109,71.4327,71.4587,43085.0
2021-03-03 13:10:00,82.22,82.33,82.21,82.29,77862.0,71.4587,71.5543,71.45,71.5196,77862.0
2021-03-03 13:15:00,82.3,82.47,82.25,82.46,69570.0,71.5283,71.676,71.4848,71.6673,69570.0
2021-03-03 13:20:00,82.48,82.49,82.25,82.26,40561.0,71.6847,71.6934,71.4848,71.4935,40561.0
2021-03-03 13:25:00,82.27,82.31,82.18,82.29,42248.0,71.5022,71.5369,71.424,71.5196,42248.0
2021-03-03 13:30:00,82.29,82.3,82.16,82.18,47656.0,71.5196,71.5283,71.4066,71.424,47656.0
2021-03-03 13:35:00,82.17,82.28,82.15,82.27,38606.0,71.4153,71.5109,71.3979,71.5022,38606.0
2021-03-03 13:40:00,82.25,82.26,82.14,82.17,33497.0,71.4848,71.4935,71.3892,71.4153,33497.0
2021-03-03 13:45:00,82.18,82.2,81.96,81.98,51902.0,71.424,71.4413,71.2328,71.2501,51902.0
2021-03-03 13:50:00,81.97,82.0,81.9,81.93,56220.0,71.2415,71.2675,71.1806,71.2067,56220.0
2021-03-03 13:55:00,81.92,81.96,81.9,81.96,95412.0,71.198,71.2328,71.1806,71.2328,95412.0
2021-03-03 14:00:00,81.98,82.04,81.84,81.86,70986.0,71.2501,71.3023,71.1285,71.1458,70986.0
2021-03-03 14:05:00,81.86,81.88,81.66,81.77,128106.0,71.1458,71.1632,70.972,71.0676,128106.0
2021-03-03 14:10:00,81.79,81.92,81.74,81.91,64020.0,71.085,71.198,71.0416,71.1893,64020.0
2021-03-03 14:15:00,81.91,81.97,81.78,81.96,62931.0,71.1893,71.2415,71.0763,71.2328,62931.0
2021-03-03 14:20:00,81.97,82.02,81.77,81.87,95762.0,71.2415,71.2849,71.0676,71.1545,95762.0
2021-03-03 14:25:00,81.87,81.95,81.79,81.92,134654.0,71.1545,71.2241,71.085,71.198,134654.0
2021-03-03 14:30:00,81.9,81.91,81.67,81.71,105034.0,71.1806,71.1893,70.9807,71.0155,105034.0
2021-03-03 14:35:00,81.7,82.06,81.69,82.01,159453.0,71.0068,71.3197,70.9981,71.2762,159453.0
2021-03-03 14:40:00,82.0,82.18,81.99,82.12,97495.0,71.2675,71.424,71.2588,71.3718,97495.0
2021-03-03 14:45:00,82.13,82.14,81.92,82.03,60884.0,71.3805,71.3892,71.198,71.2936,60884.0
2021-03-03 14:50:00,82.05,82.27,82.02,82.26,101105.0,71.311,71.5022,71.2849,71.4935,101105.0
2021-03-03 14:55:00,82.25,82.38,82.19,82.38,115152.0,71.4848,71.5978,71.4327,71.5978,115152.0
2021-03-03 15:00:00,82.38,82.48,82.33,82.42,154679.0,71.5978,71.6847,71.5543,71.6326,154679.0
2021-03-03 15:05:00,82.43,82.44,82.26,82.33,93252.0,71.6412,71.6499,71.4935,71.5543,93252.0
2021-03-03 15:10:00,82.33,82.42,82.3,82.33,91975.0,71.5543,71.6326,71.5283,71.5543,91975.0
2021-03-03 15:15:00,82.34,82.36,82.17,82.28,250013.0,71.563,71.5804,71.4153,71.5109,250013.0
2021-03-03 15:20:00,82.27,82.28,82.0,82.06,91735.0,71.5022,71.5109,71.2675,71.3197,91735.0
2021-03-03 15:25:00,82.06,82.12,82.0,82.11,231954.0,71.3197,71.3718,71.2675,71.3631,231954.0
2021-03-03 15:30:00,82.11,82.15,82.04,82.05,148218.0,71.3631,71.3979,71.3023,71.311,148218.0
2021-03-03 15:35:00,82.04,82.1,81.99,82.06,215118.0,71.3023,71.3544,71.2588,71.3197,215118.0
2021-03-03 15:40:00,82.06,82.15,81.99,82.15,202664.0,71.3197,71.3979,71.2588,71.3979,202664.0
2021-03-03 15:45:00,82.15,82.26,82.01,82.03,193718.0,71.3979,71.4935,71.2762,71.2936,193718.0
2021-03-03 15:50:00,82.01,82.09,81.97,82.04,485908.0,71.2762,71.3457,71.2415,71.3023,485908.0
2021-03-03 15:55:00,82.03,82.09,81.85,82.08,783208.0,71.2936,71.3457,71.1372,71.3371,783208.0
2021-03-04 09:30:00,82.14,83.19,81.91,83.08,473276.0,71.3892,72.3018,71.1893,72.2062,473276.0
2021-03-04 09:35:00,83.1,83.48,83.03,83.33,208130.0,72.2236,72.5538,72.1627,72.4234,208130.0
2021-03-04 09:40:00,83.32,83.41,83.01,83.09,138714.0,72.4148,72.493,72.1453,72.2149,138714.0
2021-03-04 09:45:00,83.09,83.15,82.69,82.7,219460.0,72.2149,72.267,71.8672,71.8759,219460.0
2021-03-04 09:50:00,82.68,82.95,82.48,82.94,214945.0,71.8585,72.0932,71.6847,72.0845,214945.0
2021-03-04 09:55:00,82.92,83.0,82.71,82.87,123209.0,72.0671,72.1366,71.8846,72.0237,123209.0
2021-03-04 10:00:00,82.9,82.97,82.4,82.43,191106.0,72.0497,72.1106,71.6152,71.6412,191106.0
2021-03-04 10:05:00,82.41,82.51,81.88,81.9,152405.0,71.6239,71.7108,71.1632,71.1806,152405.0
2021-03-04 10:10:00,81.89,82.15,81.68,82.12,592572.0,71.1719,71.3979,70.9894,71.3718,592572.0
2021-03-04 10:15:00,82.09,82.1,81.73,81.85,228262.0,71.3457,71.3544,71.0329,71.1372,228262.0
2021-03-04 10:20:00,81.84,82.36,81.84,82.33,177707.0,71.1285,71.5804,71.1285,71.5543,177707.0
2021-03-04 10:25:00,82.32,82.54,82.18,82.53,132504.0,71.5456,71.7368,71.424,71.7282,132504.0
2021-03-04 10:30:00,82.53,82.56,82.32,82.39,136535.0,71.7282,71.7542,71.5456,71.6065,136535.0
2021-03-04 10:35:00,82.39,82.61,82.33,82.57,92184.0,71.6065,71.7977,71.5543,71.7629,92184.0
2021-03-04 10:40:00,82.58,82.58,82.37,82.43,81110.0,71.7716,71.7716,71.5891,71.6412,81110.0
2021-03-04 10:45:00,82.44,82.47,82.13,82.14,168414.0,71.6499,71.676,71.3805,71.3892,168414.0
2021-03-04 10:50:00,82.16,82.37,82.01,82.07,145049.0,71.4066,71.5891,71.2762,71.3284,145049.0
2021-03-04 10:55:00,82.06,82.4,81.99,82.18,99680.0,71.3197,71.6152,71.2588,71.424,99680.0
2021-03-04 11:00:00,82.19,82.35,82.07,82.24,85780.0,71.4327,71.5717,71.3284,71.4761,85780.0
2021-03-04 11:05:00,82.25,82.31,82.04,82.19,92700.0,71.4848,71.5369,71.3023,71.4327,92700.0
2021-03-04 11:10:00,82.21,82.27,81.95,82.0,91352.0,71.45,71.5022,71.2241,71.2675,91352.0
2021-03-04 11:15:00,82.0,82.21,81.98,82.14,102127.0,71.2675,71.45,71.2501,71.3892,102127.0
2021-03-04 11:20:00,82.13,82.35,82.13,82.34,53371.0,71.3805,71.5717,71.3805,71.563,53371.0
2021-03-04 11:25:00,82.33,82.4,82.01,82.14,93954.0,71.5543,71.6152,71.2762,71.3892,93954.0
2021-03-04 11:30:00,82.12,82.29,81.97,81.97,83096.0,71.3718,71.5196,71.2415,71.2415,83096.0
2021-03-04 11:35:00,81.99,82.46,81.99,82.46,106185.0,71.2588,71.6673,71.2588,71.6673,106185.0
2021-03-04 11:40:00,82.45,82.53,82.36,82.47,106639.0,71.6586,71.7282,71.5804,71.676,106639.0
2021-03-04 11:45:00,82.48,82.7,82.48,82.7,116451.0,71.6847,71.8759,71.6847,71.8759,116451.0
2021-03-04 11:50:00,82.7,82.76,82.54,82.7,115191.0,71.8759,71.9281,71.7368,71.8759,115191.0
2021-03-04 11:55:00,82.7,82.8,82.62,82.74,128396.0,71.8759,71.9628,71.8064,71.9107,128396.0
2021-03-04 12:00:00,82.75,82.99,82.75,82.93,125520.0,71.9194,72.1279,71.9194,72.0758,125520.0
2021-03-04 12:05:00,82.93,82.93,82.74,82.92,76651.0,72.0758,72.0758,71.9107,72.0671,76651.0
2021-03-04 12:10:00,82.92,82.92,82.48,82.62,105105.0,72.0671,72.0671,71.6847,71.8064,105105.0
2021-03-04 12:15:00,82.62,82.97,82.6,82.89,76535.0,71.8064,72.1106,71.789,72.041,76535.0
2021-03-04 12:20:00,82.89,82.99,82.49,82.53,70720.0,72.041,72.1279,71.6934,71.7282,70720.0
2021-03-04 12:25:00,82.52,82.75,82.46,82.68,92022.0,71.7195,71.9194,71.6673,71.8585,92022.0
2021-03-04 12:30:00,82.66,82.75,82.54,82.75,100113.0,71.8411,71.9194,71.7368,71.9194,100113.0
2021-03-04 12:35:00,82.76,82.9,82.6,82.9,228652.0,71.9281,72.0497,71.789,72.0497,228652.0
2021-03-04 12:40:00,82.89,83.05,82.78,82.85,117224.0,72.041,72.1801,71.9454,72.0063,117224.0
2021-03-04 12:45:00,82.84,82.88,82.49,82.52,146948.0,71.9976,72.0323,71.6934,71.7195,146948.0
2021-03-04 12:50:00,82.53,82.69,82.24,82.32,278243.0,71.7282,71.8672,71.4761,71.5456,278243.0
2021-03-04 12:55:00,82.31,82.36,81.81,81.98,133384.0,71.5369,71.5804,71.1024,71.2501,133384.0
2021-03-04 13:00:00,81.98,82.04,81.77,81.85,123216.0,71.2501,71.3023,71.0676,71.1372,123216.0
2021-03-04 13:05:00,81.85,81.85,81.46,81.57,139624.0,71.1372,71.1372,70.7982,70.8938,139624.0
2021-03-04 13:10:00,81.58,81.65,80.94,81.04,177309.0,70.9025,70.9633,70.3463,70.4332,177309.0
2021-03-04 13:15:00,81.02,81.37,80.95,81.27,129293.0,70.4158,70.72,70.355,70.6331,129293.0
2021-03-04 13:20:00,81.27,81.27,80.99,81.09,115029.0,70.6331,70.6331,70.3897,70.4766,115029.0
2021-03-04 13:25:00,81.07,81.15,80.87,81.15,125192.0,70.4592,70.5288,70.2854,70.5288,125192.0
2021-03-04 13:30:00,81.14,81.14,80.83,80.91,100610.0,70.5201,70.5201,70.2507,70.3202,100610.0
2021-03-04 13:35:00,80.9,81.14,80.9,81.02,131694.0,70.3115,70.5201,70.3115,70.4158,131694.0
2021-03-04 13:40:00,80.98,81.06,80.54,80.67,114620.0,70.381,70.4506,69.9986,70.1116,114620.0
2021-03-04 13:45:00,80.68,80.72,80.31,80.34,93618.0,70.1203,70.1551,69.7987,69.8248,93618.0
2021-03-04 13:50:00,80.34,80.38,79.94,80.11,142142.0,69.8248,69.8596,69.4771,69.6249,142142.0
2021-03-04 13:55:00,80.09,80.13,79.81,79.89,247161.0,69.6075,69.6423,69.3642,69.4337,247161.0
2021-03-04 14:00:00,79.89,80.3,79.88,80.08,183350.0,69.4337,69.79,69.425,69.5988,183350.0
2021-03-04 14:05:00,80.1,80.65,80.02,80.58,183707.0,69.6162,70.0942,69.5467,70.0334,183707.0
2021-03-04 14:10:00,80.58,80.6,80.39,80.52,110155.0,70.0334,70.0508,69.8682,69.9812,110155.0
2021-03-04 14:15:00,80.48,80.75,80.34,80.67,136028.0,69.9465,70.1811,69.8248,70.1116,136028.0
2021-03-04 14:20:00,80.67,81.04,80.66,81.03,110064.0,70.1116,70.4332,70.1029,70.4245,110064.0
2021-03-04 14:25:00,81.04,81.26,81.0,81.03,127537.0,70.4332,70.6244,70.3984,70.4245,127537.0
2021-03-04 14:30:00,81.02,81.02,80.69,80.7,95140.0,70.4158,70.4158,70.129,70.1377,95140.0
2021-03-04 14:35:00,80.7,80.76,80.45,80.67,67920.0,70.1377,70.1898,69.9204,70.1116,67920.0
2021-03-04 14:40:00,80.66,81.05,80.59,81.04,74866.0,70.1029,70.4419,70.0421,70.4332,74866.0
2021-03-04 14:45:00,81.03,81.41,80.93,81.38,103055.0,70.4245,70.7547,70.3376,70.7287,103055.0
2021-03-04 14:50:00,81.38,81.67,81.34,81.64,130926.0,70.7287,70.9807,70.6939,70.9546,130926.0
2021-03-04 14:55:00,81.66,81.66,81.46,81.58,83783.0,70.972,70.972,70.7982,70.9025,83783.0
2021-03-04 15:00:00,81.56,81.62,81.34,81.36,102951.0,70.8851,70.9373,70.6939,70.7113,102951.0
2021-03-04 15:05:00,81.36,81.55,81.14,81.14,118070.0,70.7113,70.8764,70.5201,70.5201,118070.0
2021-03-04 15:10:00,81.14,81.14,80.77,80.81,134217.0,70.5201,70.5201,70.1985,70.2333,134217.0
2021-03-04 15:15:00,80.77,80.83,80.56,80.68,135574.0,70.1985,70.2507,70.016,70.1203,135574.0
2021-03-04 15:20:00,80.68,80.69,80.52,80.6,111960.0,70.1203,70.129,69.9812,70.0508,111960.0
2021-03-04 15:25:00,80.6,80.83,80.49,80.78,152070.0,70.0508,70.2507,69.9552,70.2072,152070.0
2021-03-04 15:30:00,80.77,81.11,80.69,81.03,170068.0,70.1985,70.494,70.129,70.4245,170068.0
2021-03-04 15:35:00,81.03,81.12,80.88,81.04,165375.0,70.4245,70.5027,70.2941,70.4332,165375.0
2021-03-04 15:40:00,81.03,81.28,81.03,81.15,213587.0,70.4245,70.6418,70.4245,70.5288,213587.0
2021-03-04 15:45:00,81.15,81.24,80.97,81.01,175916.0,70.5288,70.607,70.3723,70.4071,175916.0
2021-03-04 15:50:00,81.04,81.38,80.99,81.0,270306.0,70.4332,70.7287,70.3897,70.3984,270306.0
2021-03-04 15:55:00,80.99,81.15,80.86,81.14,430542.0,70.3897,70.5288,70.2767,70.5201,430542.0
2021-03-05 09:30:00,82.41,82.56,81.84,82.48,493018.0,71.6239,71.7542,71.1285,71.6847,493018.0
2021-03-05 09:35:00,82.48,82.51,81.67,81.73,368113.0,71.6847,71.7108,70.9807,71.0329,368113.0
2021-03-05 09:40:00,81.73,81.75,81.42,81.53,306660.0,71.0329,71.0502,70.7634,70.859,306660.0
2021-03-05 09:45:00,81.54,81.75,81.31,81.38,231531.0,70.8677,71.0502,70.6678,70.7287,231531.0
2021-03-05 09:50:00,81.34,81.48,80.84,80.89,118249.0,70.6939,70.8156,70.2593,70.3028,118249.0
2021-03-05 09:55:00,80.91,81.24,80.64,81.24,153071.0,70.3202,70.607,70.0855,70.607,153071.0
2021-03-05 10:00:00,81.21,81.3,81.07,81.29,120933.0,70.5809,70.6591,70.4592,70.6505,120933.0
2021-03-05 10:05:00,81.3,81.62,81.27,81.35,97458.0,70.6591,70.9373,70.6331,70.7026,97458.0
2021-03-05 10:10:00,81.36,81.41,80.66,80.69,90798.0,70.7113,70.7547,70.1029,70.129,90798.0
2021-03-05 10:15:00,80.72,81.03,80.55,80.92,116345.0,70.1551,70.4245,70.0073,70.3289,116345.0
2021-03-05 10:20:00,80.91,81.0,80.56,80.62,101551.0,70.3202,70.3984,70.016,70.0681,101551.0
2021-03-05 10:25:00,80.62,80.92,80.52,80.54,112898.0,70.0681,70.3289,69.9812,69.9986,112898.0
2021-03-05 10:30:00,80.54,80.66,80.23,80.3,157015.0,69.9986,70.1029,69.7292,69.79,157015.0
2021-03-05 10:35:00,80.33,80.49,79.92,79.96,220311.0,69.8161,69.9552,69.4598,69.4945,220311.0
2021-03-05 10:40:00,79.93,80.06,79.74,79.77,222451.0,69.4685,69.5814,69.3033,69.3294,222451.0
2021-03-05 10:45:00,79.76,80.04,79.58,79.94,241301.0,69.3207,69.5641,69.1643,69.4771,241301.0
2021-03-05 10:50:00,79.95,80.15,79.86,79.94,165698.0,69.4858,69.6597,69.4076,69.4771,165698.0
2021-03-05 10:55:00,79.94,80.05,79.72,79.8,97560.0,69.4771,69.5727,69.2859,69.3555,97560.0
2021-03-05 11:00:00,79.82,79.91,79.47,79.62,91124.0,69.3729,69.4511,69.0687,69.199,91124.0
2021-03-05 11:05:00,79.6,79.74,79.38,79.45,88381.0,69.1816,69.3033,68.9904,69.0513,88381.0
2021-03-05 11:10:00,79.47,79.68,79.1,79.16,147485.0,69.0687,69.2512,68.7471,68.7992,147485.0
2021-03-05 11:15:00,79.17,79.25,78.9,79.02,234690.0,68.8079,68.8775,68.5733,68.6776,234690.0
2021-03-05 11:20:00,79.02,79.15,78.82,78.88,153559.0,68.6776,68.7905,68.5037,68.5559,153559.0
2021-03-05 11:25:00,78.87,78.9,78.38,78.38,105430.0,68.5472,68.5733,68.1213,68.1213,105430.0
2021-03-05 11:30:00,78.39,78.94,78.38,78.72,221918.0,68.13,68.608,68.1213,68.4168,221918.0
2021-03-05 11:35:00,78.72,79.0,78.67,78.86,98438.0,68.4168,68.6602,68.3734,68.5385,98438.0
2021-03-05 11:40:00,78.85,79.03,78.65,79.01,211778.0,68.5298,68.6862,68.356,68.6689,211778.0
2021-03-05 11:45:00,79.01,79.09,78.91,78.99,138302.0,68.6689,68.7384,68.582,68.6515,138302.0
2021-03-05 11:50:00,78.99,79.34,78.96,79.12,156252.0,68.6515,68.9557,68.6254,68.7645,156252.0
2021-03-05 11:55:00,79.13,79.56,79.03,79.53,77635.0,68.7732,69.1469,68.6862,69.1208,77635.0
2021-03-05 12:00:00,79.5,79.59,79.42,79.48,91378.0,69.0947,69.173,69.0252,69.0774,91378.0
2021-03-05 12:05:00,79.45,79.54,79.38,79.39,65406.0,69.0513,69.1295,68.9904,68.9991,65406.0
2021-03-05 12:10:00,79.4,79.65,79.36,79.55,74800.0,69.0078,69.2251,68.9731,69.1382,74800.0
2021-03-05 12:15:00,79.57,79.74,79.52,79.66,59381.0,69.1556,69.3033,69.1121,69.2338,59381.0
2021-03-05 12:20:00,79.67,80.12,79.65,80.08,93592.0,69.2425,69.6336,69.2251,69.5988,93592.0
2021-03-05 12:25:00,80.1,80.23,80.02,80.14,144142.0,69.6162,69.7292,69.5467,69.651,144142.0
2021-03-05 12:30:00,80.13,80.31,80.09,80.28,71086.0,69.6423,69.7987,69.6075,69.7726,71086.0
2021-03-05 12:35:00,80.27,80.27,80.03,80.15,160353.0,69.764,69.764,69.5554,69.6597,160353.0
2021-03-05 12:40:00,80.15,80.26,80.05,80.26,85277.0,69.6597,69.7553,69.5727,69.7553,85277.0
2021-03-05 12:45:00,80.24,80.4,80.08,80.1,61965.0,69.7379,69.8769,69.5988,69.6162,61965.0
2021-03-05 12:50:00,80.11,80.26,79.97,80.11,84423.0,69.6249,69.7553,69.5032,69.6249,84423.0
2021-03-05 12:55:00,80.08,80.18,79.98,80.11,78661.0,69.5988,69.6857,69.5119,69.6249,78661.0
2021-03-05 13:00:00,80.08,80.25,79.89,79.95,93966.0,69.5988,69.7466,69.4337,69.4858,93966.0
2021-03-05 13:05:00,79.95,80.21,79.95,80.12,95330.0,69.4858,69.7118,69.4858,69.6336,95330.0
2021-03-05 13:10:00,80.11,80.14,79.88,80.03,91627.0,69.6249,69.651,69.425,69.5554,91627.0
2021-03-05 13:15:00,80.02,80.39,79.94,80.32,171974.0,69.5467,69.8682,69.4771,69.8074,171974.0
2021-03-05 13:20:00,80.3,80.55,80.27,80.48,55845.0,69.79,70.0073,69.764,69.9465,55845.0
2021-03-05 13:25:00,80.48,80.52,80.3,80.52,94359.0,69.9465,69.9812,69.79,69.9812,94359.0
2021-03-05 13:30:00,80.52,80.57,80.39,80.52,183525.0,69.9812,70.0247,69.8682,69.9812,183525.0
2021-03-05 13:35:00,80.52,80.61,80.43,80.56,84281.0,69.9812,70.0595,69.903,70.016,84281.0
2021-03-05 13:40:00,80.58,80.75,80.54,80.54,104564.0,70.0334,70.1811,69.9986,69.9986,104564.0
2021-03-05 13:45:00,80.56,80.66,80.51,80.6,61404.0,70.016,70.1029,69.9725,70.0508,61404.0
2021-03-05 13:50:00,80.6,80.73,80.39,80.43,103749.0,70.0508,70.1637,69.8682,69.903,103749.0
2021-03-05 13:55:00,80.44,80.58,80.42,80.5,118142.0,69.9117,70.0334,69.8943,69.9638,118142.0
2021-03-05 14:00:00,80.51,80.6,80.33,80.43,136392.0,69.9725,70.0508,69.8161,69.903,136392.0
2021-03-05 14:05:00,80.41,80.45,80.26,80.32,63527.0,69.8856,69.9204,69.7553,69.8074,63527.0
2021-03-05 14:10:00,80.35,80.42,80.24,80.37,84720.0,69.8335,69.8943,69.7379,69.8509,84720.0
2021-03-05 14:15:00,80.37,80.45,80.21,80.28,86815.0,69.8509,69.9204,69.7118,69.7726,86815.0
2021-03-05 14:20:00,80.28,80.47,80.25,80.47,69925.0,69.7726,69.9378,69.7466,69.9378,69925.0
2021-03-05 14:25:00,80.48,80.67,80.42,80.65,82543.0,69.9465,70.1116,69.8943,70.0942,82543.0
2021-03-05 14:30:00,80.65,80.76,80.58,80.63,73927.0,70.0942,70.1898,70.0334,70.0768,73927.0
2021-03-05 14:35:00,80.62,80.64,80.49,80.53,85050.0,70.0681,70.0855,69.9552,69.9899,85050.0
2021-03-05 14:40:00,80.54,80.64,80.39,80.48,92886.0,69.9986,70.0855,69.8682,69.9465,92886.0
2021-03-05 14:45:00,80.5,80.56,80.35,80.5,95949.0,69.9638,70.016,69.8335,69.9638,95949.0
2021-03-05 14:50:00,80.51,80.55,80.43,80.55,116043.0,69.9725,70.0073,69.903,70.0073,116043.0
2021-03-05 14:55:00,80.53,80.59,80.5,80.52,330477.0,69.9899,70.0421,69.9638,69.9812,330477.0
2021-03-05 15:00:00,80.51,80.62,80.51,80.58,135155.0,69.9725,70.0681,69.9725,70.0334,135155.0
2021-03-05 15:05:00,80.58,80.59,80.43,80.47,124922.0,70.0334,70.0421,69.903,69.9378,124922.0
2021-03-05 15:10:00,80.47,80.62,80.43,80.61,74119.0,69.9378,70.0681,69.903,70.0595,74119.0
2021-03-05 15:15:00,80.63,80.76,80.56,80.63,75769.0,70.0768,70.1898,70.016,70.0768,75769.0
2021-03-05 15:20:00,80.62,80.65,80.48,80.53,206766.0,70.0681,70.0942,69.9465,69.9899,206766.0
2021-03-05 15:25:00,80.52,80.73,80.41,80.47,218484.0,69.9812,70.1637,69.8856,69.9378,218484.0
2021-03-05 15:30:00,80.48,80.73,80.44,80.71,145653.0,69.9465,70.1637,69.9117,70.1464,145653.0
2021-03-05 15:35:00,80.71,80.87,80.7,80.78,160846.0,70.1464,70.2854,70.1377,70.2072,160846.0
2021-03-05 15:40:00,80.79,80.97,80.73,80.92,169533.0,70.2159,70.3723,70.1637,70.3289,169533.0
2021-03-05 15:45:00,80.93,80.93,80.69,80.75,236908.0,70.3376,70.3376,70.129,70.1811,236908.0
2021-03-05 15:50:00,80.75,81.15,80.74,80.92,345879.0,70.1811,70.5288,70.1724,70.3289,345879.0
2021-03-05 15:55:00,80.91,81.01,80.73,80.86,393958.0,70.3202,70.4071,70.1637,70.2767,393958.0
2021-03-08 09:30:00,81.93,81.93,80.92,81.03,349521.0,71.2067,71.2067,70.3289,70.4245,349521.0
2021-03-08 09:35:00,81.06,81.5,80.79,81.49,186675.0,70.4506,70.833,70.2159,70.8243,186675.0
2021-03-08 09:40:00,81.49,82.22,81.45,82.06,136134.0,70.8243,71.4587,70.7895,71.3197,136134.0
2021-03-08 09:45:00,82.08,82.24,81.71,81.77,132965.0,71.3371,71.4761,71.0155,71.0676,132965.0
2021-03-08 09:50:00,81.79,82.12,81.73,82.03,107928.0,71.085,71.3718,71.0329,71.2936,107928.0
2021-03-08 09:55:00,82.02,82.26,81.38,81.64,112725.0,71.2849,71.4935,70.7287,70.9546,112725.0
2021-03-08 10:00:00,81.64,81.8,81.32,81.5,95298.0,70.9546,71.0937,70.6765,70.833,95298.0
2021-03-08 10:05:00,81.48,81.73,81.45,81.67,72601.0,70.8156,71.0329,70.7895,70.9807,72601.0
2021-03-08 10:10:00,81.67,81.76,81.27,81.61,103294.0,70.9807,71.0589,70.6331,70.9286,103294.0
2021-03-08 10:15:00,81.64,81.84,81.5,81.75,90586.0,70.9546,71.1285,70.833,71.0502,90586.0
2021-03-08 10:20:00,81.76,81.92,81.35,81.41,83713.0,71.0589,71.198,70.7026,70.7547,83713.0
2021-03-08 10:25:00,81.41,81.71,81.4,81.59,69412.0,70.7547,71.0155,70.7461,70.9112,69412.0
2021-03-08 10:30:00,81.58,82.05,81.57,82.02,110020.0,70.9025,71.311,70.8938,71.2849,110020.0
2021-03-08 10:35:00,82.04,82.17,81.9,82.01,127452.0,71.3023,71.4153,71.1806,71.2762,127452.0
2021-03-08 10:40:00,81.99,82.27,81.99,82.27,79923.0,71.2588,71.5022,71.2588,71.5022,79923.0
2021-03-08 10:45:00,82.27,82.39,82.04,82.05,109962.0,71.5022,71.6065,71.3023,71.311,109962.0
2021-03-08 10:50:00,82.05,82.19,81.94,82.04,146049.0,71.311,71.4327,71.2154,71.3023,146049.0
2021-03-08 10:55:00,82.04,82.43,82.04,82.36,95244.0,71.3023,71.6412,71.3023,71.5804,95244.0
2021-03-08 11:00:00,82.37,82.57,82.37,82.45,119631.0,71.5891,71.7629,71.5891,71.6586,119631.0
2021-03-08 11:05:00,82.45,82.51,82.21,82.29,129426.0,71.6586,71.7108,71.45,71.5196,129426.0
2021-03-08 11:10:00,82.29,82.29,82.1,82.23,64221.0,71.5196,71.5196,71.3544,71.4674,64221.0
2021-03-08 11:15:00,82.24,82.43,82.18,82.41,62437.0,71.4761,71.6412,71.424,71.6239,62437.0
2021-03-08 11:20:00,82.41,82.62,82.4,82.58,82835.0,71.6239,71.8064,71.6152,71.7716,82835.0
2021-03-08 11:25:00,82.58,82.85,82.56,82.78,115444.0,71.7716,72.0063,71.7542,71.9454,115444.0
2021-03-08 11:30:00,82.78,82.78,82.47,82.58,75792.0,71.9454,71.9454,71.676,71.7716,75792.0
2021-03-08 11:35:00,82.59,82.6,82.46,82.51,78245.0,71.7803,71.789,71.6673,71.7108,78245.0
2021-03-08 11:40:00,82.52,82.64,82.39,82.44,50539.0,71.7195,71.8238,71.6065,71.6499,50539.0
2021-03-08 11:45:00,82.44,82.55,82.36,82.54,52086.0,71.6499,71.7455,71.5804,71.7368,52086.0
2021-03-08 11:50:00,82.52,82.58,82.4,82.58,69097.0,71.7195,71.7716,71.6152,71.7716,69097.0
2021-03-08 11:55:00,82.57,82.74,82.51,82.55,63230.0,71.7629,71.9107,71.7108,71.7455,63230.0
2021-03-08 12:00:00,82.54,82.71,82.53,82.66,47038.0,71.7368,71.8846,71.7282,71.8411,47038.0
2021-03-08 12:05:00,82.65,82.81,82.64,82.78,79590.0,71.8324,71.9715,71.8238,71.9454,79590.0
2021-03-08 12:10:00,82.77,82.83,82.68,82.71,55197.0,71.9367,71.9889,71.8585,71.8846,55197.0
2021-03-08 12:15:00,82.71,82.8,82.59,82.62,71893.0,71.8846,71.9628,71.7803,71.8064,71893.0
2021-03-08 12:20:00,82.6,82.85,82.59,82.84,58264.0,71.789,72.0063,71.7803,71.9976,58264.0
2021-03-08 12:25:00,82.85,82.96,82.82,82.87,83898.0,72.0063,72.1019,71.9802,72.0237,83898.0
2021-03-08 12:30:00,82.88,82.9,82.74,82.78,106284.0,72.0323,72.0497,71.9107,71.9454,106284.0
2021-03-08 12:35:00,82.8,82.84,82.53,82.54,70084.0,71.9628,71.9976,71.7282,71.7368,70084.0
2021-03-08 12:40:00,82.54,82.67,82.5,82.63,62952.0,71.7368,71.8498,71.7021,71.8151,62952.0
2021-03-08 12:45:00,82.65,82.83,82.64,82.75,58044.0,71.8324,71.9889,71.8238,71.9194,58044.0
2021-03-08 12:50:00,82.75,82.77,82.6,82.65,67251.0,71.9194,71.9367,71.789,71.8324,67251.0
2021-03-08 12:55:00,82.65,82.65,82.47,82.48,55387.0,71.8324,71.8324,71.676,71.6847,55387.0
2021-03-08 13:00:00,82.5,82.6,82.49,82.53,64359.0,71.7021,71.789,71.6934,71.7282,64359.0
2021-03-08 13:05:00,82.53,82.6,82.51,82.54,52084.0,71.7282,71.789,71.7108,71.7368,52084.0
2021-03-08 13:10:00,82.54,82.56,82.3,82.3,68287.0,71.7368,71.7542,71.5283,71.5283,68287.0
2021-03-08 13:15:00,82.3,82.43,82.29,82.34,48000.0,71.5283,71.6412,71.5196,71.563,48000.0
2021-03-08 13:20:00,82.34,82.39,82.26,82.27,41887.0,71.563,71.6065,71.4935,71.5022,41887.0
2021-03-08 13:25:00,82.27,82.29,82.17,82.21,65351.0,71.5022,71.5196,71.4153,71.45,65351.0
2021-03-08 13:30:00,82.2,82.22,82.03,82.04,54461.0,71.4413,71.4587,71.2936,71.3023,54461.0
2021-03-08 13:35:00,82.04,82.15,82.02,82.04,71950.0,71.3023,71.3979,71.2849,71.3023,71950.0
2021-03-08 13:40:00,82.03,82.06,81.83,81.87,62856.0,71.2936,71.3197,71.1198,71.1545,62856.0
2021-03-08 13:45:00,81.88,81.98,81.66,81.71,67200.0,71.1632,71.2501,70.972,71.0155,67200.0
2021-03-08 13:50:00,81.71,81.74,81.56,81.71,72091.0,71.0155,71.0416,70.8851,71.0155,72091.0
2021-03-08 13:55:00,81.71,81.71,81.55,81.68,50510.0,71.0155,71.0155,70.8764,70.9894,50510.0
2021-03-08 14:00:00,81.66,81.87,81.65,81.86,80111.0,70.972,71.1545,70.9633,71.1458,80111.0
2021-03-08 14:05:00,81.85,81.92,81.76,81.76,96619.0,71.1372,71.198,71.0589,71.0589,96619.0
2021-03-08 14:10:00,81.75,81.92,81.69,81.75,87695.0,71.0502,71.198,70.9981,71.0502,87695.0
2021-03-08 14:15:00,81.75,81.79,81.56,81.66,92313.0,71.0502,71.085,70.8851,70.972,92313.0
2021-03-08 14:20:00,81.66,81.78,81.53,81.72,106941.0,70.972,71.0763,70.859,71.0242,106941.0
2021-03-08 14:25:00,81.72,81.86,81.71,81.76,83723.0,71.0242,71.1458,71.0155,71.0589,83723.0
2021-03-08 14:30:00,81.75,81.8,81.69,81.69,58677.0,71.0502,71.0937,70.9981,70.9981,58677.0
2021-03-08 14:35:00,81.68,81.84,81.67,81.67,62926.0,70.9894,71.1285,70.9807,70.9807,62926.0
2021-03-08 14:40:00,81.68,81.72,81.44,81.48,76617.0,70.9894,71.0242,70.7808,70.8156,76617.0
2021-03-08 14:45:00,81.47,81.54,81.34,81.39,84807.0,70.8069,70.8677,70.6939,70.7374,84807.0
2021-03-08 14:50:00,81.39,81.57,81.37,81.52,74649.0,70.7374,70.8938,70.72,70.8503,74649.0
2021-03-08 14:55:00,81.51,81.65,81.5,81.63,47086.0,70.8417,70.9633,70.833,70.946,47086.0
2021-03-08 15:00:00,81.62,81.63,81.33,81.46,89337.0,70.9373,70.946,70.6852,70.7982,89337.0
2021-03-08 15:05:00,81.45,81.64,81.42,81.54,58599.0,70.7895,70.9546,70.7634,70.8677,58599.0
2021-03-08 15:10:00,81.54,81.67,81.43,81.65,67521.0,70.8677,70.9807,70.7721,70.9633,67521.0
2021-03-08 15:15:00,81.65,81.69,81.44,81.49,63012.0,70.9633,70.9981,70.7808,70.8243,63012.0
2021-03-08 15:20:00,81.5,81.7,81.47,81.67,62068.0,70.833,71.0068,70.8069,70.9807,62068.0
2021-03-08 15:25:00,81.68,81.7,81.57,81.58,85420.0,70.9894,71.0068,70.8938,70.9025,85420.0
2021-03-08 15:30:00,81.58,81.89,81.56,81.81,96847.0,70.9025,71.1719,70.8851,71.1024,96847.0
2021-03-08 15:35:00,81.81,81.95,81.8,81.92,102678.0,71.1024,71.2241,71.0937,71.198,102678.0
2021-03-08 15:40:00,81.91,82.02,81.88,81.92,119106.0,71.1893,71.2849,71.1632,71.198,119106.0
2021-03-08 15:45:00,81.92,81.98,81.6,81.62,130551.0,71.198,71.2501,70.9199,70.9373,130551.0
2021-03-08 15:50:00,81.62,81.75,81.38,81.45,309369.0,70.9373,71.0502,70.7287,70.7895,309369.0
2021-03-08 15:55:00,81.44,81.44,81.02,81.08,576877.0,70.7808,70.7808,70.4158,70.4679,576877.0
2021-03-09 09:30:00,80.21,80.95,80.03,80.51,333364.0,69.7118,70.355,69.5554,69.9725,333364.0
2021-03-09 09:35:00,80.52,80.52,79.43,79.56,280194.0,69.9812,69.9812,69.0339,69.1469,280194.0
2021-03-09 09:40:00,79.56,80.21,79.5,80.1,116676.0,69.1469,69.7118,69.0947,69.6162,116676.0
2021-03-09 09:45:00,80.13,80.59,80.13,80.49,130022.0,69.6423,70.0421,69.6423,69.9552,130022.0
2021-03-09 09:50:00,80.49,80.68,80.34,80.35,104119.0,69.9552,70.1203,69.8248,69.8335,104119.0
2021-03-09 09:55:00,80.36,80.5,80.29,80.31,92164.0,69.8422,69.9638,69.7813,69.7987,92164.0
2021-03-09 10:00:00,80.32,80.5,80.16,80.24,139464.0,69.8074,69.9638,69.6684,69.7379,139464.0
2021-03-09 10:05:00,80.28,80.64,80.28,80.47,168810.0,69.7726,70.0855,69.7726,69.9378,168810.0
2021-03-09 10:10:00,80.45,80.52,80.04,80.1,258994.0,69.9204,69.9812,69.5641,69.6162,258994.0
2021-03-09 10:15:00,80.11,80.55,80.09,80.55,151720.0,69.6249,70.0073,69.6075,70.0073,151720.0
2021-03-09 10:20:00,80.56,80.64,80.43,80.47,174106.0,70.016,70.0855,69.903,69.9378,174106.0
2021-03-09 10:25:00,80.48,80.93,80.47,80.87,301272.0,69.9465,70.3376,69.9378,70.2854,301272.0
2021-03-09 10:30:00,80.87,80.97,80.66,80.97,116431.0,70.2854,70.3723,70.1029,70.3723,116431.0
2021-03-09 10:35:00,80.98,81.14,80.92,81.13,125355.0,70.381,70.5201,70.3289,70.5114,125355.0
2021-03-09 10:40:00,81.12,81.27,81.03,81.2,133641.0,70.5027,70.6331,70.4245,70.5722,133641.0
2021-03-09 10:45:00,81.2,81.44,81.11,81.39,98475.0,70.5722,70.7808,70.494,70.7374,98475.0
2021-03-09 10:50:00,81.41,81.64,81.4,81.51,96881.0,70.7547,70.9546,70.7461,70.8417,96881.0
2021-03-09 10:55:00,81.5,81.82,81.46,81.79,65686.0,70.833,71.1111,70.7982,71.085,65686.0
2021-03-09 11:00:00,81.79,81.99,81.74,81.9,61597.0,71.085,71.2588,71.0416,71.1806,61597.0
2021-03-09 11:05:00,81.91,82.04,81.91,81.91,77922.0,71.1893,71.3023,71.1893,71.1893,77922.0
2021-03-09 11:10:00,81.9,81.97,81.84,81.89,74019.0,71.1806,71.2415,71.1285,71.1719,74019.0
2021-03-09 11:15:00,81.9,81.92,81.69,81.8,63880.0,71.1806,71.198,70.9981,71.0937,63880.0
2021-03-09 11:20:00,81.8,81.81,81.62,81.73,75235.0,71.0937,71.1024,70.9373,71.0329,75235.0
2021-03-09 11:25:00,81.72,81.78,81.61,81.75,67727.0,71.0242,71.0763,70.9286,71.0502,67727.0
2021-03-09 11:30:00,81.76,81.9,81.66,81.79,107418.0,71.0589,71.1806,70.972,71.085,107418.0
2021-03-09 11:35:00,81.78,81.97,81.75,81.96,76121.0,71.0763,71.2415,71.0502,71.2328,76121.0
2021-03-09 11:40:00,81.96,81.98,81.85,81.92,54993.0,71.2328,71.2501,71.1372,71.198,54993.0
2021-03-09 11:45:00,81.92,81.97,81.87,81.95,79004.0,71.198,71.2415,71.1545,71.2241,79004.0
2021-03-09 11:50:00,81.95,82.09,81.91,82.05,102871.0,71.2241,71.3457,71.1893,71.311,102871.0
2021-03-09 11:55:00,82.05,82.07,81.94,82.02,67713.0,71.311,71.3284,71.2154,71.2849,67713.0
2021-03-09 12:00:00,82.02,82.03,81.83,81.85,61098.0,71.2849,71.2936,71.1198,71.1372,61098.0
2021-03-09 12:05:00,81.85,81.98,81.85,81.95,80384.0,71.1372,71.2501,71.1372,71.2241,80384.0
2021-03-09 12:10:00,81.96,82.1,81.96,82.06,82871.0,71.2328,71.3544,71.2328,71.3197,82871.0
2021-03-09 12:15:00,82.06,82.14,82.01,82.05,38428.0,71.3197,71.3892,71.2762,71.311,38428.0
2021-03-09 12:20:00,82.04,82.09,81.95,81.97,48688.0,71.3023,71.3457,71.2241,71.2415,48688.0
2021-03-09 12:25:00,81.98,82.04,81.96,82.03,96004.0,71.2501,71.3023,71.2328,71.2936,96004.0
2021-03-09 12:30:00,82.03,82.15,82.0,82.07,110752.0,71.2936,71.3979,71.2675,71.3284,110752.0
2021-03-09 12:35:00,82.08,82.15,82.04,82.04,88173.0,71.3371,71.3979,71.3023,71.3023,88173.0
2021-03-09 12:40:00,82.03,82.04,81.97,82.0,99827.0,71.2936,71.3023,71.2415,71.2675,99827.0
2021-03-09 12:45:00,82.0,82.04,81.91,81.91,72657.0,71.2675,71.3023,71.1893,71.1893,72657.0
2021-03-09 12:50:00,81.9,81.93,81.84,81.87,46421.0,71.1806,71.2067,71.1285,71.1545,46421.0
2021-03-09 12:55:00,81.86,81.92,81.86,81.88,66748.0,71.1458,71.198,71.1458,71.1632,66748.0
2021-03-09 13:00:00,81.88,81.92,81.84,81.89,67435.0,71.1632,71.198,71.1285,71.1719,67435.0
2021-03-09 13:05:00,81.89,81.98,81.85,81.92,77592.0,71.1719,71.2501,71.1372,71.198,77592.0
2021-03-09 13:10:00,81.92,81.95,81.82,81.86,49147.0,71.198,71.2241,71.1111,71.1458,49147.0
2021-03-09 13:15:00,81.87,81.91,81.68,81.7,40689.0,71.1545,71.1893,70.9894,71.0068,40689.0
2021-03-09 13:20:00,81.7,81.75,81.67,81.7,130363.0,71.0068,71.0502,70.9807,71.0068,130363.0
2021-03-09 13:25:00,81.69,81.74,81.65,81.71,57377.0,70.9981,71.0416,70.9633,71.0155,57377.0
2021-03-09 13:30:00,81.72,81.82,81.69,81.81,64827.0,71.0242,71.1111,70.9981,71.1024,64827.0
2021-03-09 13:35:00,81.8,81.86,81.78,81.86,42827.0,71.0937,71.1458,71.0763,71.1458,42827.0
2021-03-09 13:40:00,81.85,81.98,81.85,81.98,51404.0,71.1372,71.2501,71.1372,71.2501,51404.0
2021-03-09 13:45:00,81.98,82.01,81.87,81.92,82516.0,71.2501,71.2762,71.1545,71.198,82516.0
2021-03-09 13:50:00,81.92,81.98,81.87,81.95,80758.0,71.198,71.2501,71.1545,71.2241,80758.0
2021-03-09 13:55:00,81.95,82.09,81.94,82.03,58238.0,71.2241,71.3457,71.2154,71.2936,58238.0
2021-03-09 14:00:00,82.04,82.28,82.04,82.28,113825.0,71.3023,71.5109,71.3023,71.5109,113825.0
2021-03-09 14:05:00,82.29,82.33,82.09,82.14,119906.0,71.5196,71.5543,71.3457,71.3892,119906.0
2021-03-09 14:10:00,82.14,82.27,82.09,82.23,74729.0,71.3892,71.5022,71.3457,71.4674,74729.0
2021-03-09 14:15:00,82.23,82.24,82.05,82.07,45486.0,71.4674,71.4761,71.311,71.3284,45486.0
2021-03-09 14:20:00,82.06,82.1,81.99,82.02,42199.0,71.3197,71.3544,71.2588,71.2849,42199.0
2021-03-09 14:25:00,82.02,82.09,81.92,81.95,79627.0,71.2849,71.3457,71.198,71.2241,79627.0
2021-03-09 14:30:00,81.96,82.11,81.95,82.04,80367.0,71.2328,71.3631,71.2241,71.3023,80367.0
2021-03-09 14:35:00,82.04,82.09,81.86,81.88,64889.0,71.3023,71.3457,71.1458,71.1632,64889.0
2021-03-09 14:40:00,81.89,81.97,81.87,81.92,45167.0,71.1719,71.2415,71.1545,71.198,45167.0
2021-03-09 14:45:00,81.93,81.93,81.78,81.79,40536.0,71.2067,71.2067,71.0763,71.085,40536.0
2021-03-09 14:50:00,81.8,81.81,81.57,81.57,110001.0,71.0937,71.1024,70.8938,70.8938,110001.0
2021-03-09 14:55:00,81.58,81.63,81.47,81.54,131276.0,70.9025,70.946,70.8069,70.8677,131276.0
2021-03-09 15:00:00,81.54,81.73,81.08,81.67,258748.0,70.8677,71.0329,70.4679,70.9807,258748.0
2021-03-09 15:05:00,81.68,81.71,81.61,81.64,86954.0,70.9894,71.0155,70.9286,70.9546,86954.0
2021-03-09 15:10:00,81.64,81.75,81.53,81.56,94332.0,70.9546,71.0502,70.859,70.8851,94332.0
2021-03-09 15:15:00,81.56,81.58,81.44,81.49,85562.0,70.8851,70.9025,70.7808,70.8243,85562.0
2021-03-09 15:20:00,81.48,81.5,81.4,81.48,93067.0,70.8156,70.833,70.7461,70.8156,93067.0
2021-03-09 15:25:00,81.47,81.49,81.38,81.42,67142.0,70.8069,70.8243,70.7287,70.7634,67142.0
2021-03-09 15:30:00,81.41,81.44,81.22,81.23,126111.0,70.7547,70.7808,70.5896,70.5983,126111.0
2021-03-09 15:35:00,81.23,81.38,81.13,81.37,171401.0,70.5983,70.7287,70.5114,70.72,171401.0
2021-03-09 15:40:00,81.36,81.39,81.0,81.02,131532.0,70.7113,70.7374,70.3984,70.4158,131532.0
2021-03-09 15:45:00,81.01,81.18,80.93,80.94,188411.0,70.4071,70.5548,70.3376,70.3463,188411.0
2021-03-09 15:50:00,80.94,81.05,80.84,81.02,211424.0,70.3463,70.4419,70.2593,70.4158,211424.0
2021-03-09 15:55:00,81.01,81.06,80.82,80.85,515153.0,70.4071,70.4506,70.242,70.268,515153.0
2021-03-10 09:30:00,81.74,82.45,81.41,82.4,283949.0,71.0416,71.6586,70.7547,71.6152,283949.0
2021-03-10 09:35:00,82.41,82.41,82.05,82.39,145593.0,71.6239,71.6239,71.311,71.6065,145593.0
2021-03-10 09:40:00,82.4,83.01,82.3,82.88,184335.0,71.6152,72.1453,71.5283,72.0323,184335.0
2021-03-10 09:45:00,82.92,82.95,82.59,82.61,134800.0,72.0671,72.0932,71.7803,71.7977,134800.0
2021-03-10 09:50:00,82.61,82.73,82.36,82.42,91137.0,71.7977,71.902,71.5804,71.6326,91137.0
2021-03-10 09:55:00,82.43,82.63,82.25,82.32,101754.0,71.6412,71.8151,71.4848,71.5456,101754.0
2021-03-10 10:00:00,82.34,82.62,82.32,82.49,110885.0,71.563,71.8064,71.5456,71.6934,110885.0
2021-03-10 10:05:00,82.49,82.55,82.24,82.26,86443.0,71.6934,71.7455,71.4761,71.4935,86443.0
2021-03-10 10:10:00,82.25,82.46,82.2,82.32,85414.0,71.4848,71.6673,71.4413,71.5456,85414.0
2021-03-10 10:15:00,82.32,82.5,82.32,82.44,78182.0,71.5456,71.7021,71.5456,71.6499,78182.0
2021-03-10 10:20:00,82.44,82.46,82.21,82.3,79973.0,71.6499,71.6673,71.45,71.5283,79973.0
2021-03-10 10:25:00,82.3,82.36,82.02,82.03,98832.0,71.5283,71.5804,71.2849,71.2936,98832.0
2021-03-10 10:30:00,82.03,82.41,82.0,82.4,102311.0,71.2936,71.6239,71.2675,71.6152,102311.0
2021-03-10 10:35:00,82.38,82.38,81.94,81.97,72430.0,71.5978,71.5978,71.2154,71.2415,72430.0
2021-03-10 10:40:00,81.96,82.18,81.9,81.99,71621.0,71.2328,71.424,71.1806,71.2588,71621.0
2021-03-10 10:45:00,81.99,82.1,81.92,81.98,228577.0,71.2588,71.3544,71.198,71.2501,228577.0
2021-03-10 10:50:00,81.98,82.0,81.74,81.98,212336.0,71.2501,71.2675,71.0416,71.2501,212336.0
2021-03-10 10:55:00,81.97,82.31,81.92,82.27,146703.0,71.2415,71.5369,71.198,71.5022,146703.0
2021-03-10 11:00:00,82.3,82.58,82.3,82.51,64066.0,71.5283,71.7716,71.5283,71.7108,64066.0
2021-03-10 11:05:00,82.52,82.62,82.4,82.55,65237.0,71.7195,71.8064,71.6152,71.7455,65237.0
2021-03-10 11:10:00,82.56,82.83,82.53,82.83,71890.0,71.7542,71.9889,71.7282,71.9889,71890.0
2021-03-10 11:15:00,82.84,82.86,82.64,82.75,73147.0,71.9976,72.015,71.8238,71.9194,73147.0
2021-03-10 11:20:00,82.75,82.76,82.41,82.54,88077.0,71.9194,71.9281,71.6239,71.7368,88077.0
2021-03-10 11:25:00,82.55,82.57,82.43,82.5,59135.0,71.7455,71.7629,71.6412,71.7021,59135.0
2021-03-10 11:30:00,82.49,82.52,82.44,82.5,47830.0,71.6934,71.7195,71.6499,71.7021,47830.0
2021-03-10 11:35:00,82.51,82.56,82.48,82.49,65350.0,71.7108,71.7542,71.6847,71.6934,65350.0
2021-03-10 11:40:00,82.5,82.58,82.36,82.51,68328.0,71.7021,71.7716,71.5804,71.7108,68328.0
2021-03-10 11:45:00,82.52,82.6,82.49,82.59,65890.0,71.7195,71.789,71.6934,71.7803,65890.0
2021-03-10 11:50:00,82.59,82.62,82.56,82.61,93587.0,71.7803,71.8064,71.7542,71.7977,93587.0
2021-03-10 11:55:00,82.61,82.76,82.58,82.63,98253.0,71.7977,71.9281,71.7716,71.8151,98253.0
2021-03-10 12:00:00,82.63,82.67,82.54,82.6,94786.0,71.8151,71.8498,71.7368,71.789,94786.0
2021-03-10 12:05:00,82.59,82.61,82.4,82.41,57645.0,71.7803,71.7977,71.6152,71.6239,57645.0
2021-03-10 12:10:00,82.41,82.46,82.33,82.42,56320.0,71.6239,71.6673,71.5543,71.6326,56320.0
2021-03-10 12:15:00,82.41,82.41,82.29,82.29,105035.0,71.6239,71.6239,71.5196,71.5196,105035.0
2021-03-10 12:20:00,82.29,82.29,82.18,82.23,54930.0,71.5196,71.5196,71.424,71.4674,54930.0
2021-03-10 12:25:00,82.23,82.26,82.12,82.17,82255.0,71.4674,71.4935,71.3718,71.4153,82255.0
2021-03-10 12:30:00,82.17,82.3,82.16,82.28,94617.0,71.4153,71.5283,71.4066,71.5109,94617.0
2021-03-10 12:35:00,82.28,82.28,82.08,82.13,50666.0,71.5109,71.5109,71.3371,71.3805,50666.0
2021-03-10 12:40:00,82.14,82.35,82.12,82.32,68389.0,71.3892,71.5717,71.3718,71.5456,68389.0
2021-03-10 12:45:00,82.33,82.48,82.28,82.44,90004.0,71.5543,71.6847,71.5109,71.6499,90004.0
2021-03-10 12:50:00,82.44,82.53,82.4,82.47,56767.0,71.6499,71.7282,71.6152,71.676,56767.0
2021-03-10 12:55:00,82.49,82.52,82.39,82.51,31797.0,71.6934,71.7195,71.6065,71.7108,31797.0
2021-03-10 13:00:00,82.51,82.73,82.3,82.69,72528.0,71.7108,71.902,71.5283,71.8672,72528.0
2021-03-10 13:05:00,82.69,83.0,82.66,82.98,92599.0,71.8672,72.1366,71.8411,72.1193,92599.0
2021-03-10 13:10:00,82.97,83.0,82.69,82.81,157463.0,72.1106,72.1366,71.8672,71.9715,157463.0
2021-03-10 13:15:00,82.83,82.87,82.72,82.79,67718.0,71.9889,72.0237,71.8933,71.9541,67718.0
2021-03-10 13:20:00,82.78,82.81,82.7,82.78,62442.0,71.9454,71.9715,71.8759,71.9454,62442.0
2021-03-10 13:25:00,82.78,82.8,82.68,82.8,45348.0,71.9454,71.9628,71.8585,71.9628,45348.0
2021-03-10 13:30:00,82.81,82.95,82.81,82.87,68709.0,71.9715,72.0932,71.9715,72.0237,68709.0
2021-03-10 13:35:00,82.87,82.92,82.74,82.9,51656.0,72.0237,72.0671,71.9107,72.0497,51656.0
2021-03-10 13:40:00,82.91,82.98,82.85,82.87,60781.0,72.0584,72.1193,72.0063,72.0237,60781.0
2021-03-10 13:45:00,82.86,82.87,82.75,82.83,61044.0,72.015,72.0237,71.9194,71.9889,61044.0
2021-03-10 13:50:00,82.83,83.06,82.78,83.04,59333.0,71.9889,72.1888,71.9454,72.1714,59333.0
2021-03-10 13:55:00,83.04,83.24,83.03,83.14,43814.0,72.1714,72.3452,72.1627,72.2583,43814.0
2021-03-10 14:00:00,83.14,83.29,83.06,83.29,56320.0,72.2583,72.3887,72.1888,72.3887,56320.0
2021-03-10 14:05:00,83.3,83.42,83.29,83.35,118874.0,72.3974,72.5017,72.3887,72.4408,118874.0
2021-03-10 14:10:00,83.36,83.4,83.24,83.26,62289.0,72.4495,72.4843,72.3452,72.3626,62289.0
2021-03-10 14:15:00,83.27,83.36,83.26,83.31,64195.0,72.3713,72.4495,72.3626,72.4061,64195.0
2021-03-10 14:20:00,83.32,83.39,83.21,83.25,75677.0,72.4148,72.4756,72.3192,72.3539,75677.0
2021-03-10 14:25:00,83.26,83.31,83.22,83.22,48546.0,72.3626,72.4061,72.3278,72.3278,48546.0
2021-03-10 14:30:00,83.22,83.24,83.14,83.17,51519.0,72.3278,72.3452,72.2583,72.2844,51519.0
2021-03-10 14:35:00,83.18,83.21,83.14,83.21,46122.0,72.2931,72.3192,72.2583,72.3192,46122.0
2021-03-10 14:40:00,83.21,83.21,82.97,82.98,61121.0,72.3192,72.3192,72.1106,72.1193,61121.0
2021-03-10 14:45:00,82.97,83.08,82.92,83.07,86725.0,72.1106,72.2062,72.0671,72.1975,86725.0
2021-03-10 14:50:00,83.08,83.1,82.92,82.93,71708.0,72.2062,72.2236,72.0671,72.0758,71708.0
2021-03-10 14:55:00,82.94,82.95,82.88,82.91,60504.0,72.0845,72.0932,72.0323,72.0584,60504.0
2021-03-10 15:00:00,82.91,82.98,82.76,82.81,102674.0,72.0584,72.1193,71.9281,71.9715,102674.0
2021-03-10 15:05:00,82.85,82.91,82.8,82.91,62332.0,72.0063,72.0584,71.9628,72.0584,62332.0
2021-03-10 15:10:00,82.91,82.95,82.84,82.93,84391.0,72.0584,72.0932,71.9976,72.0758,84391.0
2021-03-10 15:15:00,82.94,82.96,82.87,82.94,60293.0,72.0845,72.1019,72.0237,72.0845,60293.0
2021-03-10 15:20:00,82.94,83.07,82.93,83.07,53585.0,72.0845,72.1975,72.0758,72.1975,53585.0
2021-03-10 15:25:00,83.07,83.08,82.94,82.95,61869.0,72.1975,72.2062,72.0845,72.0932,61869.0
2021-03-10 15:30:00,82.94,82.96,82.73,82.79,73545.0,72.0845,72.1019,71.902,71.9541,73545.0
2021-03-10 15:35:00,82.79,82.95,82.78,82.92,82088.0,71.9541,72.0932,71.9454,72.0671,82088.0
2021-03-10 15:40:00,82.92,83.05,82.91,83.0,127223.0,72.0671,72.1801,72.0584,72.1366,127223.0
2021-03-10 15:45:00,82.99,83.15,82.98,83.15,150653.0,72.1279,72.267,72.1193,72.267,150653.0
2021-03-10 15:50:00,83.14,83.21,83.07,83.09,170564.0,72.2583,72.3192,72.1975,72.2149,170564.0
2021-03-10 15:55:00,83.09,83.18,83.07,83.08,356197.0,72.2149,72.2931,72.1975,72.2062,356197.0
2021-03-11 09:30:00,82.87,83.18,82.55,82.94,420355.0,72.0237,72.2931,71.7455,72.0845,420355.0
2021-03-11 09:35:00,82.95,83.01,82.49,82.93,240629.0,72.0932,72.1453,71.6934,72.0758,240629.0
2021-03-11 09:40:00,82.95,83.13,82.59,82.59,216715.0,72.0932,72.2496,71.7803,71.7803,216715.0
2021-03-11 09:45:00,82.59,82.9,82.51,82.9,134105.0,71.7803,72.0497,71.7108,72.0497,134105.0
2021-03-11 09:50:00,82.89,83.02,82.88,82.98,114601.0,72.041,72.154,72.0323,72.1193,114601.0
2021-03-11 09:55:00,82.98,83.27,82.93,83.22,287633.0,72.1193,72.3713,72.0758,72.3278,287633.0
2021-03-11 10:00:00,83.21,83.26,82.79,82.8,102010.0,72.3192,72.3626,71.9541,71.9628,102010.0
2021-03-11 10:05:00,82.81,83.01,82.81,82.95,72390.0,71.9715,72.1453,71.9715,72.0932,72390.0
2021-03-11 10:10:00,82.97,83.19,82.96,83.19,123577.0,72.1106,72.3018,72.1019,72.3018,123577.0
2021-03-11 10:15:00,83.19,83.4,83.17,83.39,65394.0,72.3018,72.4843,72.2844,72.4756,65394.0
2021-03-11 10:20:00,83.39,83.67,83.38,83.48,139856.0,72.4756,72.7189,72.4669,72.5538,139856.0
2021-03-11 10:25:00,83.48,83.6,83.47,83.56,94760.0,72.5538,72.6581,72.5451,72.6233,94760.0
2021-03-11 10:30:00,83.57,83.62,83.55,83.59,74505.0,72.632,72.6755,72.6147,72.6494,74505.0
2021-03-11 10:35:00,83.6,83.6,83.35,83.37,59335.0,72.6581,72.6581,72.4408,72.4582,59335.0
2021-03-11 10:40:00,83.37,83.54,83.37,83.45,44366.0,72.4582,72.606,72.4582,72.5277,44366.0
2021-03-11 10:45:00,83.45,83.52,83.42,83.48,90773.0,72.5277,72.5886,72.5017,72.5538,90773.0
2021-03-11 10:50:00,83.48,83.5,83.4,83.47,55829.0,72.5538,72.5712,72.4843,72.5451,55829.0
2021-03-11 10:55:00,83.48,83.5,83.32,83.33,57088.0,72.5538,72.5712,72.4148,72.4234,57088.0
2021-03-11 11:00:00,83.34,83.34,83.18,83.24,84905.0,72.4321,72.4321,72.2931,72.3452,84905.0
2021-03-11 11:05:00,83.25,83.38,83.23,83.37,83001.0,72.3539,72.4669,72.3365,72.4582,83001.0
2021-03-11 11:10:00,83.37,83.6,83.37,83.58,209590.0,72.4582,72.6581,72.4582,72.6407,209590.0
2021-03-11 11:15:00,83.58,83.6,83.42,83.59,69263.0,72.6407,72.6581,72.5017,72.6494,69263.0
2021-03-11 11:20:00,83.6,83.6,83.37,83.43,55968.0,72.6581,72.6581,72.4582,72.5104,55968.0
2021-03-11 11:25:00,83.43,83.6,83.43,83.45,65864.0,72.5104,72.6581,72.5104,72.5277,65864.0
2021-03-11 11:30:00,83.45,83.45,83.32,83.39,116717.0,72.5277,72.5277,72.4148,72.4756,116717.0
2021-03-11 11:35:00,83.38,83.5,83.27,83.47,80289.0,72.4669,72.5712,72.3713,72.5451,80289.0
2021-03-11 11:40:00,83.47,83.75,83.45,83.7,96452.0,72.5451,72.7885,72.5277,72.745,96452.0
2021-03-11 11:45:00,83.71,83.78,83.66,83.7,65470.0,72.7537,72.8146,72.7103,72.745,65470.0
2021-03-11 11:50:00,83.69,83.76,83.62,83.72,71616.0,72.7363,72.7972,72.6755,72.7624,71616.0
2021-03-11 11:55:00,83.72,83.72,83.6,83.6,68977.0,72.7624,72.7624,72.6581,72.6581,68977.0
2021-03-11 12:00:00,83.61,83.66,83.56,83.59,38091.0,72.6668,72.7103,72.6233,72.6494,38091.0
2021-03-11 12:05:00,83.59,83.67,83.58,83.67,29213.0,72.6494,72.7189,72.6407,72.7189,29213.0
2021-03-11 12:10:00,83.66,83.68,83.61,83.62,34984.0,72.7103,72.7276,72.6668,72.6755,34984.0
2021-03-11 12:15:00,83.61,83.65,83.52,83.53,41058.0,72.6668,72.7016,72.5886,72.5973,41058.0
2021-03-11 12:20:00,83.54,83.72,83.53,83.66,49717.0,72.606,72.7624,72.5973,72.7103,49717.0
2021-03-11 12:25:00,83.66,83.75,83.65,83.75,43452.0,72.7103,72.7885,72.7016,72.7885,43452.0
2021-03-11 12:30:00,83.75,83.81,83.69,83.75,70323.0,72.7885,72.8406,72.7363,72.7885,70323.0
2021-03-11 12:35:00,83.76,83.81,83.71,83.81,48640.0,72.7972,72.8406,72.7537,72.8406,48640.0
2021-03-11 12:40:00,83.8,83.8,83.64,83.64,50169.0,72.8319,72.8319,72.6929,72.6929,50169.0
2021-03-11 12:45:00,83.64,83.69,83.51,83.52,46107.0,72.6929,72.7363,72.5799,72.5886,46107.0
2021-03-11 12:50:00,83.52,83.56,83.41,83.41,54648.0,72.5886,72.6233,72.493,72.493,54648.0
2021-03-11 12:55:00,83.41,83.52,83.39,83.49,31282.0,72.493,72.5886,72.4756,72.5625,31282.0
2021-03-11 13:00:00,83.48,83.58,83.47,83.48,55209.0,72.5538,72.6407,72.5451,72.5538,55209.0
2021-03-11 13:05:00,83.49,83.49,83.18,83.19,67551.0,72.5625,72.5625,72.2931,72.3018,67551.0
2021-03-11 13:10:00,83.17,83.24,83.05,83.12,139851.0,72.2844,72.3452,72.1801,72.2409,139851.0
2021-03-11 13:15:00,83.11,83.31,83.11,83.29,37332.0,72.2322,72.4061,72.2322,72.3887,37332.0
2021-03-11 13:20:00,83.3,83.34,83.26,83.27,37785.0,72.3974,72.4321,72.3626,72.3713,37785.0
2021-03-11 13:25:00,83.26,83.29,83.19,83.26,52272.0,72.3626,72.3887,72.3018,72.3626,52272.0
2021-03-11 13:30:00,83.26,83.35,83.26,83.28,69274.0,72.3626,72.4408,72.3626,72.38,69274.0
2021-03-11 13:35:00,83.28,83.43,83.27,83.41,54037.0,72.38,72.5104,72.3713,72.493,54037.0
2021-03-11 13:40:00,83.41,83.45,83.3,83.36,53040.0,72.493,72.5277,72.3974,72.4495,53040.0
2021-03-11 13:45:00,83.35,83.4,83.33,83.4,45041.0,72.4408,72.4843,72.4234,72.4843,45041.0
2021-03-11 13:50:00,83.39,83.47,83.35,83.4,87046.0,72.4756,72.5451,72.4408,72.4843,87046.0
2021-03-11 13:55:00,83.38,83.45,83.3,83.31,65717.0,72.4669,72.5277,72.3974,72.4061,65717.0
2021-03-11 14:00:00,83.32,83.58,83.31,83.55,40103.0,72.4148,72.6407,72.4061,72.6147,40103.0
2021-03-11 14:05:00,83.55,83.59,83.5,83.55,44444.0,72.6147,72.6494,72.5712,72.6147,44444.0
2021-03-11 14:10:00,83.56,83.61,83.52,83.57,50715.0,72.6233,72.6668,72.5886,72.632,50715.0
2021-03-11 14:15:00,83.56,83.69,83.56,83.69,60439.0,72.6233,72.7363,72.6233,72.7363,60439.0
2021-03-11 14:20:00,83.69,83.76,83.67,83.71,67011.0,72.7363,72.7972,72.7189,72.7537,67011.0
2021-03-11 14:25:00,83.7,83.77,83.69,83.76,54786.0,72.745,72.8059,72.7363,72.7972,54786.0
2021-03-11 14:30:00,83.75,83.78,83.6,83.63,57734.0,72.7885,72.8146,72.6581,72.6842,57734.0
2021-03-11 14:35:00,83.61,83.61,83.5,83.5,75373.0,72.6668,72.6668,72.5712,72.5712,75373.0
2021-03-11 14:40:00,83.5,83.51,83.42,83.44,36634.0,72.5712,72.5799,72.5017,72.5191,36634.0
2021-03-11 14:45:00,83.44,83.49,83.39,83.39,46222.0,72.5191,72.5625,72.4756,72.4756,46222.0
2021-03-11 14:50:00,83.38,83.49,83.38,83.43,48599.0,72.4669,72.5625,72.4669,72.5104,48599.0
2021-03-11 14:55:00,83.44,83.45,83.37,83.42,46937.0,72.5191,72.5277,72.4582,72.5017,46937.0
2021-03-11 15:00:00,83.42,83.49,83.37,83.47,51015.0,72.5017,72.5625,72.4582,72.5451,51015.0
2021-03-11 15:05:00,83.47,83.51,83.45,83.46,38342.0,72.5451,72.5799,72.5277,72.5364,38342.0
2021-03-11 15:10:00,83.46,83.46,83.31,83.32,45431.0,72.5364,72.5364,72.4061,72.4148,45431.0
2021-03-11 15:15:00,83.32,83.39,83.28,83.39,79336.0,72.4148,72.4756,72.38,72.4756,79336.0
2021-03-11 15:20:00,83.39,83.43,83.35,83.41,61024.0,72.4756,72.5104,72.4408,72.493,61024.0
2021-03-11 15:25:00,83.41,83.48,83.29,83.39,71322.0,72.493,72.5538,72.3887,72.4756,71322.0
2021-03-11 15:30:00,83.39,83.49,83.3,83.35,133006.0,72.4756,72.5625,72.3974,72.4408,133006.0
2021-03-11 15:35:00,83.36,83.42,83.31,83.37,106333.0,72.4495,72.5017,72.4061,72.4582,106333.0
2021-03-11 15:40:00,83.37,83.44,83.33,83.35,106619.0,72.4582,72.5191,72.4234,72.4408,106619.0
2021-03-11 15:45:00,83.35,83.39,83.22,83.22,109292.0,72.4408,72.4756,72.3278,72.3278,109292.0
2021-03-11 15:50:00,83.21,83.28,83.15,83.23,212699.0,72.3192,72.38,72.267,72.3365,212699.0
2021-03-11 15:55:00,83.23,83.31,83.12,83.25,341993.0,72.3365,72.4061,72.2409,72.3539,341993.0
2021-03-12 09:30:00,84.55,84.68,84.25,84.39,236713.0,73.4838,73.5968,73.223,73.3447,236713.0
2021-03-12 09:35:00,84.41,84.77,84.2,84.76,156391.0,73.3621,73.675,73.1796,73.6663,156391.0
2021-03-12 09:40:00,84.76,84.92,84.68,84.88,169836.0,73.6663,73.8053,73.5968,73.7706,169836.0
2021-03-12 09:45:00,84.87,84.88,84.44,84.44,103043.0,73.7619,73.7706,73.3882,73.3882,103043.0
2021-03-12 09:50:00,84.44,84.86,84.35,84.84,91508.0,73.3882,73.7532,73.3099,73.7358,91508.0
2021-03-12 09:55:00,84.84,85.04,84.78,84.92,172466.0,73.7358,73.9096,73.6837,73.8053,172466.0
2021-03-12 10:00:00,84.92,85.08,84.78,84.99,155367.0,73.8053,73.9444,73.6837,73.8662,155367.0
2021-03-12 10:05:00,85.02,85.07,84.89,84.92,95850.0,73.8923,73.9357,73.7793,73.8053,95850.0
2021-03-12 10:10:00,84.91,84.98,84.76,84.89,87045.0,73.7967,73.8575,73.6663,73.7793,87045.0
2021-03-12 10:15:00,84.88,84.88,84.68,84.81,95189.0,73.7706,73.7706,73.5968,73.7097,95189.0
2021-03-12 10:20:00,84.82,84.89,84.69,84.87,107002.0,73.7184,73.7793,73.6054,73.7619,107002.0
2021-03-12 10:25:00,84.86,84.87,84.56,84.58,114351.0,73.7532,73.7619,73.4925,73.5098,114351.0
2021-03-12 10:30:00,84.57,84.65,84.4,84.63,90264.0,73.5012,73.5707,73.3534,73.5533,90264.0
2021-03-12 10:35:00,84.65,84.7,84.54,84.68,70258.0,73.5707,73.6141,73.4751,73.5968,70258.0
2021-03-12 10:40:00,84.69,84.69,84.35,84.5,64332.0,73.6054,73.6054,73.3099,73.4403,64332.0
2021-03-12 10:45:00,84.49,84.57,84.46,84.57,46299.0,73.4316,73.5012,73.4055,73.5012,46299.0
2021-03-12 10:50:00,84.57,84.61,84.42,84.47,63649.0,73.5012,73.5359,73.3708,73.4142,63649.0
2021-03-12 10:55:00,84.48,84.58,84.42,84.47,59934.0,73.4229,73.5098,73.3708,73.4142,59934.0
2021-03-12 11:00:00,84.45,84.58,84.36,84.38,52295.0,73.3969,73.5098,73.3186,73.336,52295.0
2021-03-12 11:05:00,84.39,84.59,84.39,84.47,54241.0,73.3447,73.5185,73.3447,73.4142,54241.0
2021-03-12 11:10:00,84.48,84.51,84.39,84.45,46185.0,73.4229,73.449,73.3447,73.3969,46185.0
2021-03-12 11:15:00,84.43,84.52,84.41,84.42,61587.0,73.3795,73.4577,73.3621,73.3708,61587.0
2021-03-12 11:20:00,84.43,84.52,84.39,84.42,64285.0,73.3795,73.4577,73.3447,73.3708,64285.0
2021-03-12 11:25:00,84.41,84.52,84.41,84.49,48527.0,73.3621,73.4577,73.3621,73.4316,48527.0
2021-03-12 11:30:00,84.49,84.56,84.35,84.37,62658.0,73.4316,73.4925,73.3099,73.3273,62658.0
2021-03-12 11:35:00,84.38,84.4,84.28,84.28,65940.0,73.336,73.3534,73.2491,73.2491,65940.0
2021-03-12 11:40:00,84.29,84.31,84.18,84.25,57725.0,73.2578,73.2752,73.1622,73.223,57725.0
2021-03-12 11:45:00,84.25,84.25,84.17,84.21,43167.0,73.223,73.223,73.1535,73.1883,43167.0
2021-03-12 11:50:00,84.2,84.32,84.16,84.26,70501.0,73.1796,73.2839,73.1448,73.2317,70501.0
2021-03-12 11:55:00,84.27,84.27,84.18,84.23,35405.0,73.2404,73.2404,73.1622,73.2057,35405.0
2021-03-12 12:00:00,84.23,84.27,84.15,84.18,50570.0,73.2057,73.2404,73.1361,73.1622,50570.0
2021-03-12 12:05:00,84.18,84.21,84.13,84.19,51886.0,73.1622,73.1883,73.1187,73.1709,51886.0
2021-03-12 12:10:00,84.2,84.28,84.16,84.27,64190.0,73.1796,73.2491,73.1448,73.2404,64190.0
2021-03-12 12:15:00,84.28,84.32,84.27,84.31,45200.0,73.2491,73.2839,73.2404,73.2752,45200.0
2021-03-12 12:20:00,84.31,84.31,84.07,84.08,47842.0,73.2752,73.2752,73.0666,73.0753,47842.0
2021-03-12 12:25:00,84.09,84.12,84.03,84.1,47644.0,73.084,73.11,73.0318,73.0927,47644.0
2021-03-12 12:30:00,84.09,84.11,83.99,84.0,72838.0,73.084,73.1014,72.9971,73.0058,72838.0
2021-03-12 12:35:00,84.0,84.26,83.99,84.26,64826.0,73.0058,73.2317,72.9971,73.2317,64826.0
2021-03-12 12:40:00,84.27,84.27,84.1,84.13,36536.0,73.2404,73.2404,73.0927,73.1187,36536.0
2021-03-12 12:45:00,84.13,84.18,84.12,84.16,34234.0,73.1187,73.1622,73.11,73.1448,34234.0
2021-03-12 12:50:00,84.15,84.17,84.03,84.11,45215.0,73.1361,73.1535,73.0318,73.1014,45215.0
2021-03-12 12:55:00,84.1,84.14,84.07,84.13,56774.0,73.0927,73.1274,73.0666,73.1187,56774.0
2021-03-12 13:00:00,84.13,84.29,84.13,84.28,123610.0,73.1187,73.2578,73.1187,73.2491,123610.0
2021-03-12 13:05:00,84.29,84.34,84.26,84.27,95851.0,73.2578,73.3013,73.2317,73.2404,95851.0
2021-03-12 13:10:00,84.27,84.35,84.27,84.3,43812.0,73.2404,73.3099,73.2404,73.2665,43812.0
2021-03-12 13:15:00,84.3,84.34,84.28,84.34,39346.0,73.2665,73.3013,73.2491,73.3013,39346.0
2021-03-12 13:20:00,84.34,84.36,84.19,84.19,53903.0,73.3013,73.3186,73.1709,73.1709,53903.0
2021-03-12 13:25:00,84.2,84.24,84.12,84.23,73050.0,73.1796,73.2143,73.11,73.2057,73050.0
2021-03-12 13:30:00,84.22,84.29,84.18,84.28,52709.0,73.197,73.2578,73.1622,73.2491,52709.0
2021-03-12 13:35:00,84.29,84.29,84.14,84.27,70062.0,73.2578,73.2578,73.1274,73.2404,70062.0
2021-03-12 13:40:00,84.27,84.27,84.08,84.12,79930.0,73.2404,73.2404,73.0753,73.11,79930.0
2021-03-12 13:45:00,84.12,84.12,83.93,83.97,107949.0,73.11,73.11,72.9449,72.9797,107949.0
2021-03-12 13:50:00,83.97,84.03,83.89,83.9,72809.0,72.9797,73.0318,72.9102,72.9188,72809.0
2021-03-12 13:55:00,83.91,83.95,83.81,83.81,95217.0,72.9275,72.9623,72.8406,72.8406,95217.0
2021-03-12 14:00:00,83.82,83.98,83.82,83.82,85114.0,72.8493,72.9884,72.8493,72.8493,85114.0
2021-03-12 14:05:00,83.82,84.0,83.78,83.98,63062.0,72.8493,73.0058,72.8146,72.9884,63062.0
2021-03-12 14:10:00,83.98,84.01,83.95,84.0,52618.0,72.9884,73.0144,72.9623,73.0058,52618.0
2021-03-12 14:15:00,83.99,84.04,83.97,84.02,59917.0,72.9971,73.0405,72.9797,73.0231,59917.0
2021-03-12 14:20:00,84.02,84.1,84.01,84.07,51980.0,73.0231,73.0927,73.0144,73.0666,51980.0
2021-03-12 14:25:00,84.08,84.17,84.03,84.13,62775.0,73.0753,73.1535,73.0318,73.1187,62775.0
2021-03-12 14:30:00,84.14,84.15,84.08,84.11,44078.0,73.1274,73.1361,73.0753,73.1014,44078.0
2021-03-12 14:35:00,84.1,84.13,84.09,84.09,48688.0,73.0927,73.1187,73.084,73.084,48688.0
2021-03-12 14:40:00,84.09,84.09,83.97,84.01,61195.0,73.084,73.084,72.9797,73.0144,61195.0
2021-03-12 14:45:00,84.02,84.25,84.0,84.19,81073.0,73.0231,73.223,73.0058,73.1709,81073.0
2021-03-12 14:50:00,84.18,84.28,84.16,84.17,67648.0,73.1622,73.2491,73.1448,73.1535,67648.0
2021-03-12 14:55:00,84.17,84.22,84.16,84.2,52691.0,73.1535,73.197,73.1448,73.1796,52691.0
2021-03-12 15:00:00,84.21,84.25,84.15,84.17,66091.0,73.1883,73.223,73.1361,73.1535,66091.0
2021-03-12 15:05:00,84.17,84.21,84.14,84.2,51328.0,73.1535,73.1883,73.1274,73.1796,51328.0
2021-03-12 15:10:00,84.19,84.21,84.14,84.16,58131.0,73.1709,73.1883,73.1274,73.1448,58131.0
2021-03-12 15:15:00,84.16,84.23,84.13,84.22,52699.0,73.1448,73.2057,73.1187,73.197,52699.0
2021-03-12 15:20:00,84.22,84.22,84.15,84.16,71471.0,73.197,73.197,73.1361,73.1448,71471.0
2021-03-12 15:25:00,84.17,84.18,84.1,84.11,90648.0,73.1535,73.1622,73.0927,73.1014,90648.0
2021-03-12 15:30:00,84.11,84.16,84.07,84.15,114219.0,73.1014,73.1448,73.0666,73.1361,114219.0
2021-03-12 15:35:00,84.16,84.35,84.14,84.31,144510.0,73.1448,73.3099,73.1274,73.2752,144510.0
2021-03-12 15:40:00,84.3,84.36,84.17,84.25,143409.0,73.2665,73.3186,73.1535,73.223,143409.0
2021-03-12 15:45:00,84.25,84.28,84.23,84.26,134928.0,73.223,73.2491,73.2057,73.2317,134928.0
2021-03-12 15:50:00,84.25,84.28,84.1,84.17,276756.0,73.223,73.2491,73.0927,73.1535,276756.0
2021-03-12 15:55:00,84.17,84.37,84.15,84.34,375039.0,73.1535,73.3273,73.1361,73.3013,375039.0
2021-03-15 09:30:00,84.9,85.08,84.21,84.94,470268.0,73.788,73.9444,73.1883,73.8227,470268.0
2021-03-15 09:35:00,84.92,85.03,84.36,84.42,159174.0,73.8053,73.9009,73.3186,73.3708,159174.0
2021-03-15 09:40:00,84.37,84.4,84.1,84.1,125363.0,73.3273,73.3534,73.0927,73.0927,125363.0
2021-03-15 09:45:00,84.1,84.24,83.65,83.69,196379.0,73.0927,73.2143,72.7016,72.7363,196379.0
2021-03-15 09:50:00,83.66,83.71,83.38,83.54,172757.0,72.7103,72.7537,72.4669,72.606,172757.0
2021-03-15 09:55:00,83.51,83.75,83.49,83.75,121119.0,72.5799,72.7885,72.5625,72.7885,121119.0
2021-03-15 10:00:00,83.73,83.74,83.37,83.51,147532.0,72.7711,72.7798,72.4582,72.5799,147532.0
2021-03-15 10:05:00,83.51,83.6,83.24,83.34,83960.0,72.5799,72.6581,72.3452,72.4321,83960.0
2021-03-15 10:10:00,83.36,83.54,83.28,83.44,82969.0,72.4495,72.606,72.38,72.5191,82969.0
2021-03-15 10:15:00,83.43,83.61,83.34,83.59,73145.0,72.5104,72.6668,72.4321,72.6494,73145.0
2021-03-15 10:20:00,83.6,83.74,83.58,83.73,80470.0,72.6581,72.7798,72.6407,72.7711,80470.0
2021-03-15 10:25:00,83.73,83.92,83.72,83.88,112597.0,72.7711,72.9362,72.7624,72.9015,112597.0
2021-03-15 10:30:00,83.87,83.99,83.73,83.83,86371.0,72.8928,72.9971,72.7711,72.858,86371.0
2021-03-15 10:35:00,83.84,83.99,83.84,83.86,71699.0,72.8667,72.9971,72.8667,72.8841,71699.0
2021-03-15 10:40:00,83.86,83.88,83.71,83.74,94090.0,72.8841,72.9015,72.7537,72.7798,94090.0
2021-03-15 10:45:00,83.71,83.74,83.57,83.58,61002.0,72.7537,72.7798,72.632,72.6407,61002.0
2021-03-15 10:50:00,83.58,83.59,83.52,83.58,64227.0,72.6407,72.6494,72.5886,72.6407,64227.0
2021-03-15 10:55:00,83.57,83.68,83.49,83.5,63353.0,72.632,72.7276,72.5625,72.5712,63353.0
2021-03-15 11:00:00,83.52,83.55,83.38,83.53,48544.0,72.5886,72.6147,72.4669,72.5973,48544.0
2021-03-15 11:05:00,83.52,83.54,83.45,83.46,54485.0,72.5886,72.606,72.5277,72.5364,54485.0
2021-03-15 11:10:00,83.46,83.48,83.37,83.39,42084.0,72.5364,72.5538,72.4582,72.4756,42084.0
2021-03-15 11:15:00,83.4,83.57,83.39,83.48,56648.0,72.4843,72.632,72.4756,72.5538,56648.0
2021-03-15 11:20:00,83.47,83.67,83.44,83.65,45944.0,72.5451,72.7189,72.5191,72.7016,45944.0
2021-03-15 11:25:00,83.65,83.65,83.39,83.39,52988.0,72.7016,72.7016,72.4756,72.4756,52988.0
2021-03-15 11:30:00,83.41,83.41,83.06,83.06,67577.0,72.493,72.493,72.1888,72.1888,67577.0
2021-03-15 11:35:00,83.06,83.12,83.01,83.07,42793.0,72.1888,72.2409,72.1453,72.1975,42793.0
2021-03-15 11:40:00,83.09,83.3,83.07,83.26,41400.0,72.2149,72.3974,72.1975,72.3626,41400.0
2021-03-15 11:45:00,83.23,83.26,83.07,83.07,37950.0,72.3365,72.3626,72.1975,72.1975,37950.0
2021-03-15 11:50:00,83.05,83.09,82.99,83.05,55797.0,72.1801,72.2149,72.1279,72.1801,55797.0
2021-03-15 11:55:00,83.05,83.08,82.97,82.97,42179.0,72.1801,72.2062,72.1106,72.1106,42179.0
2021-03-15 12:00:00,82.97,83.16,82.97,83.15,46602.0,72.1106,72.2757,72.1106,72.267,46602.0
2021-03-15 12:05:00,83.15,83.17,83.09,83.13,36802.0,72.267,72.2844,72.2149,72.2496,36802.0
2021-03-15 12:10:00,83.14,83.36,83.14,83.34,37820.0,72.2583,72.4495,72.2583,72.4321,37820.0
2021-03-15 12:15:00,83.34,83.41,83.28,83.29,66445.0,72.4321,72.493,72.38,72.3887,66445.0
2021-03-15 12:20:00,83.31,83.36,83.27,83.28,32273.0,72.4061,72.4495,72.3713,72.38,32273.0
2021-03-15 12:25:00,83.28,83.35,83.25,83.29,36220.0,72.38,72.4408,72.3539,72.3887,36220.0
2021-03-15 12:30:00,83.3,83.45,83.27,83.42,25825.0,72.3974,72.5277,72.3713,72.5017,25825.0
2021-03-15 12:35:00,83.42,83.44,83.26,83.26,30247.0,72.5017,72.5191,72.3626,72.3626,30247.0
2021-03-15 12:40:00,83.26,83.36,83.25,83.32,28512.0,72.3626,72.4495,72.3539,72.4148,28512.0
2021-03-15 12:45:00,83.31,83.47,83.27,83.46,39335.0,72.4061,72.5451,72.3713,72.5364,39335.0
2021-03-15 12:50:00,83.46,83.48,83.4,83.41,43819.0,72.5364,72.5538,72.4843,72.493,43819.0
2021-03-15 12:55:00,83.41,83.46,83.4,83.42,59263.0,72.493,72.5364,72.4843,72.5017,59263.0
2021-03-15 13:00:00,83.43,83.45,83.35,83.36,27165.0,72.5104,72.5277,72.4408,72.4495,27165.0
2021-03-15 13:05:00,83.37,83.4,83.33,83.35,31204.0,72.4582,72.4843,72.4234,72.4408,31204.0
2021-03-15 13:10:00,83.35,83.4,83.33,83.4,16143.0,72.4408,72.4843,72.4234,72.4843,16143.0
2021-03-15 13:15:00,83.4,83.4,83.32,83.35,25597.0,72.4843,72.4843,72.4148,72.4408,25597.0
2021-03-15 13:20:00,83.35,83.4,83.33,83.33,15477.0,72.4408,72.4843,72.4234,72.4234,15477.0
2021-03-15 13:25:00,83.34,83.4,83.25,83.26,44534.0,72.4321,72.4843,72.3539,72.3626,44534.0
2021-03-15 13:30:00,83.27,83.27,83.19,83.26,23743.0,72.3713,72.3713,72.3018,72.3626,23743.0
2021-03-15 13:35:00,83.27,83.33,83.24,83.28,26162.0,72.3713,72.4234,72.3452,72.38,26162.0
2021-03-15 13:40:00,83.28,83.35,83.27,83.3,37960.0,72.38,72.4408,72.3713,72.3974,37960.0
2021-03-15 13:45:00,83.31,83.34,83.27,83.34,37243.0,72.4061,72.4321,72.3713,72.4321,37243.0
2021-03-15 13:50:00,83.34,83.43,83.34,83.4,29348.0,72.4321,72.5104,72.4321,72.4843,29348.0
2021-03-15 13:55:00,83.39,83.42,83.35,83.39,29512.0,72.4756,72.5017,72.4408,72.4756,29512.0
2021-03-15 14:00:00,83.38,83.43,83.38,83.42,25285.0,72.4669,72.5104,72.4669,72.5017,25285.0
2021-03-15 14:05:00,83.42,83.5,83.41,83.47,37361.0,72.5017,72.5712,72.493,72.5451,37361.0
2021-03-15 14:10:00,83.47,83.53,83.45,83.52,36078.0,72.5451,72.5973,72.5277,72.5886,36078.0
2021-03-15 14:15:00,83.52,83.53,83.43,83.48,38103.0,72.5886,72.5973,72.5104,72.5538,38103.0
2021-03-15 14:20:00,83.48,83.54,83.46,83.48,29882.0,72.5538,72.606,72.5364,72.5538,29882.0
2021-03-15 14:25:00,83.48,83.59,83.44,83.57,34679.0,72.5538,72.6494,72.5191,72.632,34679.0
2021-03-15 14:30:00,83.57,83.65,83.55,83.63,33918.0,72.632,72.7016,72.6147,72.6842,33918.0
2021-03-15 14:35:00,83.64,83.69,83.62,83.63,25300.0,72.6929,72.7363,72.6755,72.6842,25300.0
2021-03-15 14:40:00,83.63,83.7,83.63,83.7,24227.0,72.6842,72.745,72.6842,72.745,24227.0
2021-03-15 14:45:00,83.7,83.7,83.56,83.61,48480.0,72.745,72.745,72.6233,72.6668,48480.0
2021-03-15 14:50:00,83.61,83.69,83.57,83.67,54156.0,72.6668,72.7363,72.632,72.7189,54156.0
2021-03-15 14:55:00,83.66,83.73,83.65,83.7,33931.0,72.7103,72.7711,72.7016,72.745,33931.0
2021-03-15 15:00:00,83.7,83.73,83.63,83.64,33597.0,72.745,72.7711,72.6842,72.6929,33597.0
2021-03-15 15:05:00,83.64,83.65,83.57,83.6,32062.0,72.6929,72.7016,72.632,72.6581,32062.0
2021-03-15 15:10:00,83.59,83.62,83.5,83.53,33785.0,72.6494,72.6755,72.5712,72.5973,33785.0
2021-03-15 15:15:00,83.53,83.56,83.45,83.45,45145.0,72.5973,72.6233,72.5277,72.5277,45145.0
2021-03-15 15:20:00,83.46,83.5,83.42,83.44,44852.0,72.5364,72.5712,72.5017,72.5191,44852.0
2021-03-15 15:25:00,83.43,83.51,83.41,83.42,43318.0,72.5104,72.5799,72.493,72.5017,43318.0
2021-03-15 15:30:00,83.42,83.48,83.36,83.48,73625.0,72.5017,72.5538,72.4495,72.5538,73625.0
2021-03-15 15:35:00,83.49,83.52,83.38,83.45,69186.0,72.5625,72.5886,72.4669,72.5277,69186.0
2021-03-15 15:40:00,83.44,83.5,83.39,83.44,95297.0,72.5191,72.5712,72.4756,72.5191,95297.0
2021-03-15 15:45:00,83.44,83.59,83.42,83.53,103733.0,72.5191,72.6494,72.5017,72.5973,103733.0
2021-03-15 15:50:00,83.54,83.62,83.51,83.58,139982.0,72.606,72.6755,72.5799,72.6407,139982.0
2021-03-15 15:55:00,83.58,83.95,83.58,83.84,330851.0,72.6407,72.9623,72.6407,72.8667,330851.0
2021-03-16 09:30:00,83.51,83.7,83.13,83.14,146039.0,72.5799,72.745,72.2496,72.2583,146039.0
2021-03-16 09:35:00,83.14,83.41,83.07,83.36,89224.0,72.2583,72.493,72.1975,72.4495,89224.0
2021-03-16 09:40:00,83.37,83.37,83.07,83.1,59535.0,72.4582,72.4582,72.1975,72.2236,59535.0
2021-03-16 09:45:00,83.1,83.17,82.98,83.0,78469.0,72.2236,72.2844,72.1193,72.1366,78469.0
2021-03-16 09:50:00,83.0,83.1,82.83,82.87,53135.0,72.1366,72.2236,71.9889,72.0237,53135.0
2021-03-16 09:55:00,82.87,82.99,82.7,82.7,74856.0,72.0237,72.1279,71.8759,71.8759,74856.0
2021-03-16 10:00:00,82.7,82.8,82.62,82.73,67381.0,71.8759,71.9628,71.8064,71.902,67381.0
2021-03-16 10:05:00,82.72,82.81,82.65,82.71,64843.0,71.8933,71.9715,71.8324,71.8846,64843.0
2021-03-16 10:10:00,82.7,82.87,82.69,82.84,39081.0,71.8759,72.0237,71.8672,71.9976,39081.0
2021-03-16 10:15:00,82.84,82.91,82.75,82.75,300322.0,71.9976,72.0584,71.9194,71.9194,300322.0
2021-03-16 10:20:00,82.75,82.82,82.53,82.55,89316.0,71.9194,71.9802,71.7282,71.7455,89316.0
2021-03-16 10:25:00,82.55,82.66,82.42,82.56,139310.0,71.7455,71.8411,71.6326,71.7542,139310.0
2021-03-16 10:30:00,82.55,82.6,82.43,82.55,89761.0,71.7455,71.789,71.6412,71.7455,89761.0
2021-03-16 10:35:00,82.55,82.72,82.47,82.5,145493.0,71.7455,71.8933,71.676,71.7021,145493.0
2021-03-16 10:40:00,82.51,82.59,82.31,82.32,86643.0,71.7108,71.7803,71.5369,71.5456,86643.0
2021-03-16 10:45:00,82.33,82.4,82.19,82.29,206061.0,71.5543,71.6152,71.4327,71.5196,206061.0
2021-03-16 10:50:00,82.29,82.34,82.17,82.18,64568.0,71.5196,71.563,71.4153,71.424,64568.0
2021-03-16 10:55:00,82.18,82.19,81.94,81.99,104160.0,71.424,71.4327,71.2154,71.2588,104160.0
2021-03-16 11:00:00,82.0,82.0,81.84,81.93,59722.0,71.2675,71.2675,71.1285,71.2067,59722.0
2021-03-16 11:05:00,81.93,82.18,81.89,82.13,41035.0,71.2067,71.424,71.1719,71.3805,41035.0
2021-03-16 11:10:00,82.14,82.16,82.06,82.09,162118.0,71.3892,71.4066,71.3197,71.3457,162118.0
2021-03-16 11:15:00,82.09,82.25,82.09,82.15,74135.0,71.3457,71.4848,71.3457,71.3979,74135.0
2021-03-16 11:20:00,82.14,82.28,82.13,82.17,62194.0,71.3892,71.5109,71.3805,71.4153,62194.0
2021-03-16 11:25:00,82.15,82.24,82.08,82.09,54078.0,71.3979,71.4761,71.3371,71.3457,54078.0
2021-03-16 11:30:00,82.1,82.15,82.05,82.1,33818.0,71.3544,71.3979,71.311,71.3544,33818.0
2021-03-16 11:35:00,82.12,82.17,82.09,82.15,58828.0,71.3718,71.4153,71.3457,71.3979,58828.0
2021-03-16 11:40:00,82.15,82.21,82.09,82.17,91414.0,71.3979,71.45,71.3457,71.4153,91414.0
2021-03-16 11:45:00,82.18,82.18,82.03,82.06,183855.0,71.424,71.424,71.2936,71.3197,183855.0
2021-03-16 11:50:00,82.06,82.33,82.06,82.29,68285.0,71.3197,71.5543,71.3197,71.5196,68285.0
2021-03-16 11:55:00,82.26,82.36,82.26,82.33,74031.0,71.4935,71.5804,71.4935,71.5543,74031.0
2021-03-16 12:00:00,82.33,82.36,82.24,82.24,53152.0,71.5543,71.5804,71.4761,71.4761,53152.0
2021-03-16 12:05:00,82.26,82.43,82.25,82.41,57340.0,71.4935,71.6412,71.4848,71.6239,57340.0
2021-03-16 12:10:00,82.44,82.47,82.39,82.47,27912.0,71.6499,71.676,71.6065,71.676,27912.0
2021-03-16 12:15:00,82.45,82.47,82.27,82.28,35569.0,71.6586,71.676,71.5022,71.5109,35569.0
2021-03-16 12:20:00,82.29,82.31,82.18,82.21,60981.0,71.5196,71.5369,71.424,71.45,60981.0
2021-03-16 12:25:00,82.21,82.33,82.17,82.32,88723.0,71.45,71.5543,71.4153,71.5456,88723.0
2021-03-16 12:30:00,82.31,82.39,82.27,82.3,106463.0,71.5369,71.6065,71.5022,71.5283,106463.0
2021-03-16 12:35:00,82.29,82.4,82.23,82.39,135853.0,71.5196,71.6152,71.4674,71.6065,135853.0
2021-03-16 12:40:00,82.38,82.43,82.35,82.39,67561.0,71.5978,71.6412,71.5717,71.6065,67561.0
2021-03-16 12:45:00,82.4,82.46,82.39,82.42,91773.0,71.6152,71.6673,71.6065,71.6326,91773.0
2021-03-16 12:50:00,82.42,82.5,82.36,82.47,190614.0,71.6326,71.7021,71.5804,71.676,190614.0
2021-03-16 12:55:00,82.48,82.49,82.35,82.4,56482.0,71.6847,71.6934,71.5717,71.6152,56482.0
2021-03-16 13:00:00,82.4,82.43,82.25,82.29,89359.0,71.6152,71.6412,71.4848,71.5196,89359.0
2021-03-16 13:05:00,82.29,82.47,82.29,82.39,45150.0,71.5196,71.676,71.5196,71.6065,45150.0
2021-03-16 13:10:00,82.38,82.42,82.24,82.28,43760.0,71.5978,71.6326,71.4761,71.5109,43760.0
2021-03-16 13:15:00,82.29,82.29,82.21,82.23,30725.0,71.5196,71.5196,71.45,71.4674,30725.0
2021-03-16 13:20:00,82.23,82.25,82.11,82.14,34045.0,71.4674,71.4848,71.3631,71.3892,34045.0
2021-03-16 13:25:00,82.14,82.3,82.14,82.28,29758.0,71.3892,71.5283,71.3892,71.5109,29758.0
2021-03-16 13:30:00,82.29,82.39,82.24,82.34,40614.0,71.5196,71.6065,71.4761,71.563,40614.0
2021-03-16 13:35:00,82.34,82.34,82.24,82.24,29962.0,71.563,71.563,71.4761,71.4761,29962.0
2021-03-16 13:40:00,82.24,82.31,82.22,82.29,40392.0,71.4761,71.5369,71.4587,71.5196,40392.0
2021-03-16 13:45:00,82.28,82.38,82.23,82.27,33738.0,71.5109,71.5978,71.4674,71.5022,33738.0
2021-03-16 13:50:00,82.26,82.3,82.22,82.27,45731.0,71.4935,71.5283,71.4587,71.5022,45731.0
2021-03-16 13:55:00,82.27,82.37,82.25,82.28,52681.0,71.5022,71.5891,71.4848,71.5109,52681.0
2021-03-16 14:00:00,82.27,82.39,82.17,82.39,48686.0,71.5022,71.6065,71.4153,71.6065,48686.0
2021-03-16 14:05:00,82.39,82.48,82.38,82.42,55095.0,71.6065,71.6847,71.5978,71.6326,55095.0
2021-03-16 14:10:00,82.43,82.48,82.34,82.46,58131.0,71.6412,71.6847,71.563,71.6673,58131.0
2021-03-16 14:15:00,82.45,82.57,82.44,82.45,42335.0,71.6586,71.7629,71.6499,71.6586,42335.0
2021-03-16 14:20:00,82.45,82.49,82.4,82.45,39555.0,71.6586,71.6934,71.6152,71.6586,39555.0
2021-03-16 14:25:00,82.45,82.56,82.43,82.52,77438.0,71.6586,71.7542,71.6412,71.7195,77438.0
2021-03-16 14:30:00,82.52,82.67,82.51,82.65,94409.0,71.7195,71.8498,71.7108,71.8324,94409.0
2021-03-16 14:35:00,82.64,82.66,82.52,82.54,42745.0,71.8238,71.8411,71.7195,71.7368,42745.0
2021-03-16 14:40:00,82.55,82.57,82.42,82.44,55260.0,71.7455,71.7629,71.6326,71.6499,55260.0
2021-03-16 14:45:00,82.45,82.52,82.43,82.52,43305.0,71.6586,71.7195,71.6412,71.7195,43305.0
2021-03-16 14:50:00,82.52,82.72,82.51,82.72,53859.0,71.7195,71.8933,71.7108,71.8933,53859.0
2021-03-16 14:55:00,82.72,82.78,82.7,82.72,38815.0,71.8933,71.9454,71.8759,71.8933,38815.0
2021-03-16 15:00:00,82.71,82.78,82.63,82.76,37577.0,71.8846,71.9454,71.8151,71.9281,37577.0
2021-03-16 15:05:00,82.74,82.83,82.72,82.81,35405.0,71.9107,71.9889,71.8933,71.9715,35405.0
2021-03-16 15:10:00,82.81,82.87,82.81,82.87,37509.0,71.9715,72.0237,71.9715,72.0237,37509.0
2021-03-16 15:15:00,82.86,82.88,82.81,82.81,48174.0,72.015,72.0323,71.9715,71.9715,48174.0
2021-03-16 15:20:00,82.81,82.82,82.7,82.72,45016.0,71.9715,71.9802,71.8759,71.8933,45016.0
2021-03-16 15:25:00,82.72,82.75,82.67,82.69,39598.0,71.8933,71.9194,71.8498,71.8672,39598.0
2021-03-16 15:30:00,82.69,82.83,82.61,82.83,57620.0,71.8672,71.9889,71.7977,71.9889,57620.0
2021-03-16 15:35:00,82.83,82.84,82.65,82.65,73979.0,71.9889,71.9976,71.8324,71.8324,73979.0
2021-03-16 15:40:00,82.66,82.74,82.56,82.6,58125.0,71.8411,71.9107,71.7542,71.789,58125.0
2021-03-16 15:45:00,82.61,82.7,82.6,82.63,67944.0,71.7977,71.8759,71.789,71.8151,67944.0
2021-03-16 15:50:00,82.64,82.78,82.63,82.72,128316.0,71.8238,71.9454,71.8151,71.8933,128316.0
2021-03-16 15:55:00,82.72,82.73,82.53,82.54,434470.0,71.8933,71.902,71.7282,71.7368,434470.0
2021-03-17 09:30:00,83.6,83.91,83.31,83.43,285600.0,72.6581,72.9275,72.4061,72.5104,285600.0
2021-03-17 09:35:00,83.43,83.6,83.18,83.6,120637.0,72.5104,72.6581,72.2931,72.6581,120637.0
2021-03-17 09:40:00,83.64,83.84,83.5,83.51,82061.0,72.6929,72.8667,72.5712,72.5799,82061.0
2021-03-17 09:45:00,83.52,83.54,83.12,83.14,140804.0,72.5886,72.606,72.2409,72.2583,140804.0
2021-03-17 09:50:00,83.17,83.28,83.04,83.18,95436.0,72.2844,72.38,72.1714,72.2931,95436.0
2021-03-17 09:55:00,83.18,83.26,83.0,83.14,71898.0,72.2931,72.3626,72.1366,72.2583,71898.0
2021-03-17 10:00:00,83.1,83.15,82.97,83.04,53805.0,72.2236,72.267,72.1106,72.1714,53805.0
2021-03-17 10:05:00,83.03,83.05,82.77,82.9,49231.0,72.1627,72.1801,71.9367,72.0497,49231.0
2021-03-17 10:10:00,82.92,82.98,82.82,82.94,35793.0,72.0671,72.1193,71.9802,72.0845,35793.0
2021-03-17 10:15:00,82.95,83.01,82.88,82.88,61561.0,72.0932,72.1453,72.0323,72.0323,61561.0
2021-03-17 10:20:00,82.86,82.87,82.72,82.8,51829.0,72.015,72.0237,71.8933,71.9628,51829.0
2021-03-17 10:25:00,82.82,83.01,82.82,82.95,55703.0,71.9802,72.1453,71.9802,72.0932,55703.0
2021-03-17 10:30:00,82.93,82.98,82.72,82.73,92462.0,72.0758,72.1193,71.8933,71.902,92462.0
2021-03-17 10:35:00,82.73,82.78,82.57,82.71,71337.0,71.902,71.9454,71.7629,71.8846,71337.0
2021-03-17 10:40:00,82.68,82.71,82.46,82.5,53157.0,71.8585,71.8846,71.6673,71.7021,53157.0
2021-03-17 10:45:00,82.49,82.64,82.45,82.56,35633.0,71.6934,71.8238,71.6586,71.7542,35633.0
2021-03-17 10:50:00,82.55,82.65,82.45,82.53,46784.0,71.7455,71.8324,71.6586,71.7282,46784.0
2021-03-17 10:55:00,82.55,82.58,82.48,82.53,40831.0,71.7455,71.7716,71.6847,71.7282,40831.0
2021-03-17 11:00:00,82.52,82.74,82.52,82.74,64611.0,71.7195,71.9107,71.7195,71.9107,64611.0
2021-03-17 11:05:00,82.72,83.24,82.71,83.24,272313.0,71.8933,72.3452,71.8846,72.3452,272313.0
2021-03-17 11:10:00,83.23,83.37,83.18,83.24,137263.0,72.3365,72.4582,72.2931,72.3452,137263.0
2021-03-17 11:15:00,83.23,83.24,83.01,83.02,48231.0,72.3365,72.3452,72.1453,72.154,48231.0
2021-03-17 11:20:00,83.02,83.2,82.96,83.15,61215.0,72.154,72.3105,72.1019,72.267,61215.0
2021-03-17 11:25:00,83.15,83.27,83.1,83.11,51277.0,72.267,72.3713,72.2236,72.2322,51277.0
2021-03-17 11:30:00,83.09,83.17,83.08,83.09,47117.0,72.2149,72.2844,72.2062,72.2149,47117.0
2021-03-17 11:35:00,83.09,83.19,83.08,83.15,53255.0,72.2149,72.3018,72.2062,72.267,53255.0
2021-03-17 11:40:00,83.16,83.29,83.14,83.18,80485.0,72.2757,72.3887,72.2583,72.2931,80485.0
2021-03-17 11:45:00,83.19,83.42,83.19,83.29,138724.0,72.3018,72.5017,72.3018,72.3887,138724.0
2021-03-17 11:50:00,83.29,83.31,83.14,83.18,58964.0,72.3887,72.4061,72.2583,72.2931,58964.0
2021-03-17 11:55:00,83.19,83.28,83.18,83.28,33858.0,72.3018,72.38,72.2931,72.38,33858.0
2021-03-17 12:00:00,83.27,83.37,83.27,83.35,37038.0,72.3713,72.4582,72.3713,72.4408,37038.0
2021-03-17 12:05:00,83.36,83.46,83.34,83.4,79878.0,72.4495,72.5364,72.4321,72.4843,79878.0
2021-03-17 12:10:00,83.41,83.42,83.35,83.39,39841.0,72.493,72.5017,72.4408,72.4756,39841.0
2021-03-17 12:15:00,83.4,83.44,83.33,83.38,43297.0,72.4843,72.5191,72.4234,72.4669,43297.0
2021-03-17 12:20:00,83.38,83.39,83.26,83.29,50886.0,72.4669,72.4756,72.3626,72.3887,50886.0
2021-03-17 12:25:00,83.27,83.3,83.14,83.22,32341.0,72.3713,72.3974,72.2583,72.3278,32341.0
2021-03-17 12:30:00,83.21,83.24,83.1,83.13,28174.0,72.3192,72.3452,72.2236,72.2496,28174.0
2021-03-17 12:35:00,83.13,83.18,83.03,83.16,53836.0,72.2496,72.2931,72.1627,72.2757,53836.0
2021-03-17 12:40:00,83.18,83.43,83.15,83.38,43744.0,72.2931,72.5104,72.267,72.4669,43744.0
2021-03-17 12:45:00,83.4,83.4,83.34,83.35,29883.0,72.4843,72.4843,72.4321,72.4408,29883.0
2021-03-17 12:50:00,83.36,83.57,83.35,83.53,43948.0,72.4495,72.632,72.4408,72.5973,43948.0
2021-03-17 12:55:00,83.53,83.58,83.43,83.52,47485.0,72.5973,72.6407,72.5104,72.5886,47485.0
2021-03-17 13:00:00,83.51,83.51,83.42,83.44,34237.0,72.5799,72.5799,72.5017,72.5191,34237.0
2021-03-17 13:05:00,83.43,83.46,83.36,83.38,34741.0,72.5104,72.5364,72.4495,72.4669,34741.0
2021-03-17 13:10:00,83.37,83.4,83.27,83.27,26197.0,72.4582,72.4843,72.3713,72.3713,26197.0
2021-03-17 13:15:00,83.27,83.28,83.21,83.27,38117.0,72.3713,72.38,72.3192,72.3713,38117.0
2021-03-17 13:20:00,83.26,83.3,83.2,83.26,31310.0,72.3626,72.3974,72.3105,72.3626,31310.0
2021-03-17 13:25:00,83.27,83.29,83.17,83.2,39246.0,72.3713,72.3887,72.2844,72.3105,39246.0
2021-03-17 13:30:00,83.2,83.29,83.15,83.28,29537.0,72.3105,72.3887,72.267,72.38,29537.0
2021-03-17 13:35:00,83.29,83.34,83.2,83.24,40112.0,72.3887,72.4321,72.3105,72.3452,40112.0
2021-03-17 13:40:00,83.25,83.32,83.23,83.25,27343.0,72.3539,72.4148,72.3365,72.3539,27343.0
2021-03-17 13:45:00,83.25,83.33,83.22,83.28,19983.0,72.3539,72.4234,72.3278,72.38,19983.0
2021-03-17 13:50:00,83.28,83.29,83.19,83.2,31202.0,72.38,72.3887,72.3018,72.3105,31202.0
2021-03-17 13:55:00,83.21,83.35,83.2,83.35,28055.0,72.3192,72.4408,72.3105,72.4408,28055.0
2021-03-17 14:00:00,83.34,83.51,83.24,83.48,119684.0,72.4321,72.5799,72.3452,72.5538,119684.0
2021-03-17 14:05:00,83.51,83.84,83.49,83.79,90812.0,72.5799,72.8667,72.5625,72.8232,90812.0
2021-03-17 14:10:00,83.81,84.14,83.81,84.1,148405.0,72.8406,73.1274,72.8406,73.0927,148405.0
2021-03-17 14:15:00,84.09,84.1,83.7,83.7,93730.0,73.084,73.0927,72.745,72.745,93730.0
2021-03-17 14:20:00,83.71,83.73,83.54,83.64,107124.0,72.7537,72.7711,72.606,72.6929,107124.0
2021-03-17 14:25:00,83.63,83.74,83.49,83.5,65879.0,72.6842,72.7798,72.5625,72.5712,65879.0
2021-03-17 14:30:00,83.51,83.7,83.4,83.7,49015.0,72.5799,72.745,72.4843,72.745,49015.0
2021-03-17 14:35:00,83.7,83.79,83.66,83.7,36351.0,72.745,72.8232,72.7103,72.745,36351.0
2021-03-17 14:40:00,83.7,83.81,83.65,83.68,56276.0,72.745,72.8406,72.7016,72.7276,56276.0
2021-03-17 14:45:00,83.66,83.69,83.44,83.64,71848.0,72.7103,72.7363,72.5191,72.6929,71848.0
2021-03-17 14:50:00,83.62,83.67,83.43,83.61,78765.0,72.6755,72.7189,72.5104,72.6668,78765.0
2021-03-17 14:55:00,83.56,83.65,83.49,83.5,57338.0,72.6233,72.7016,72.5625,72.5712,57338.0
2021-03-17 15:00:00,83.5,83.62,83.39,83.59,58063.0,72.5712,72.6755,72.4756,72.6494,58063.0
2021-03-17 15:05:00,83.56,83.67,83.47,83.58,49972.0,72.6233,72.7189,72.5451,72.6407,49972.0
2021-03-17 15:10:00,83.57,83.61,83.43,83.49,49959.0,72.632,72.6668,72.5104,72.5625,49959.0
2021-03-17 15:15:00,83.5,83.61,83.45,83.45,124187.0,72.5712,72.6668,72.5277,72.5277,124187.0
2021-03-17 15:20:00,83.46,83.52,83.43,83.46,48457.0,72.5364,72.5886,72.5104,72.5364,48457.0
2021-03-17 15:25:00,83.47,83.63,83.47,83.59,34017.0,72.5451,72.6842,72.5451,72.6494,34017.0
2021-03-17 15:30:00,83.6,83.84,83.57,83.81,74215.0,72.6581,72.8667,72.632,72.8406,74215.0
2021-03-17 15:35:00,83.81,83.87,83.76,83.81,63983.0,72.8406,72.8928,72.7972,72.8406,63983.0
2021-03-17 15:40:00,83.81,83.81,83.53,83.54,109351.0,72.8406,72.8406,72.5973,72.606,109351.0
2021-03-17 15:45:00,83.55,83.77,83.54,83.7,100826.0,72.6147,72.8059,72.606,72.745,100826.0
2021-03-17 15:50:00,83.69,83.79,83.58,83.74,169032.0,72.7363,72.8232,72.6407,72.7798,169032.0
2021-03-17 15:55:00,83.75,83.9,83.69,83.86,425919.0,72.7885,72.9188,72.7363,72.8841,425919.0
2021-03-18 09:30:00,84.73,85.25,84.61,85.07,378037.0,73.6402,74.0922,73.5359,73.9357,378037.0
2021-03-18 09:35:00,85.05,85.35,84.95,85.32,150233.0,73.9183,74.1791,73.8314,74.153,150233.0
2021-03-18 09:40:00,85.33,85.4,84.9,85.21,148261.0,74.1617,74.2225,73.788,74.0574,148261.0
2021-03-18 09:45:00,85.21,85.45,85.04,85.22,138575.0,74.0574,74.266,73.9096,74.0661,138575.0
2021-03-18 09:50:00,85.21,85.44,85.09,85.37,174897.0,74.0574,74.2573,73.9531,74.1964,174897.0
2021-03-18 09:55:00,85.36,85.58,85.31,85.51,132840.0,74.1878,74.379,74.1443,74.3181,132840.0
2021-03-18 10:00:00,85.52,85.6,85.18,85.19,107384.0,74.3268,74.3963,74.0313,74.04,107384.0
2021-03-18 10:05:00,85.22,85.61,85.2,85.57,168986.0,74.0661,74.405,74.0487,74.3703,168986.0
2021-03-18 10:10:00,85.61,85.63,85.28,85.43,177849.0,74.405,74.4224,74.1182,74.2486,177849.0
2021-03-18 10:15:00,85.41,85.46,85.33,85.44,118405.0,74.2312,74.2747,74.1617,74.2573,118405.0
2021-03-18 10:20:00,85.44,85.68,85.39,85.66,87738.0,74.2573,74.4659,74.2138,74.4485,87738.0
2021-03-18 10:25:00,85.65,85.96,85.64,85.94,83331.0,74.4398,74.7092,74.4311,74.6918,83331.0
2021-03-18 10:30:00,85.94,86.02,85.85,86.01,112237.0,74.6918,74.7614,74.6136,74.7527,112237.0
2021-03-18 10:35:00,86.01,86.21,85.97,85.97,88558.0,74.7527,74.9265,74.7179,74.7179,88558.0
2021-03-18 10:40:00,85.97,86.04,85.76,85.82,52059.0,74.7179,74.7788,74.5354,74.5875,52059.0
2021-03-18 10:45:00,85.81,86.02,85.8,85.99,67441.0,74.5789,74.7614,74.5702,74.7353,67441.0
2021-03-18 10:50:00,85.99,86.03,85.75,85.85,93316.0,74.7353,74.7701,74.5267,74.6136,93316.0
2021-03-18 10:55:00,85.86,86.03,85.83,86.01,94248.0,74.6223,74.7701,74.5962,74.7527,94248.0
2021-03-18 11:00:00,86.02,86.22,86.02,86.22,185704.0,74.7614,74.9352,74.7614,74.9352,185704.0
2021-03-18 11:05:00,86.23,86.35,86.16,86.19,68522.0,74.9439,75.0482,74.883,74.9091,68522.0
2021-03-18 11:10:00,86.19,86.25,86.11,86.17,52331.0,74.9091,74.9613,74.8396,74.8917,52331.0
2021-03-18 11:15:00,86.18,86.25,86.13,86.14,53975.0,74.9004,74.9613,74.857,74.8657,53975.0
2021-03-18 11:20:00,86.14,86.29,86.11,86.25,65338.0,74.8657,74.996,74.8396,74.9613,65338.0
2021-03-18 11:25:00,86.24,86.32,86.18,86.28,70937.0,74.9526,75.0221,74.9004,74.9873,70937.0
2021-03-18 11:30:00,86.29,86.43,86.23,86.43,71146.0,74.996,75.1177,74.9439,75.1177,71146.0
2021-03-18 11:35:00,86.43,86.64,86.43,86.51,89292.0,75.1177,75.3002,75.1177,75.1872,89292.0
2021-03-18 11:40:00,86.52,86.58,86.42,86.44,40334.0,75.1959,75.2481,75.109,75.1264,40334.0
2021-03-18 11:45:00,86.45,86.52,86.44,86.5,32398.0,75.1351,75.1959,75.1264,75.1785,32398.0
2021-03-18 11:50:00,86.5,86.6,86.45,86.45,54606.0,75.1785,75.2655,75.1351,75.1351,54606.0
2021-03-18 11:55:00,86.45,86.52,86.4,86.42,124667.0,75.1351,75.1959,75.0916,75.109,124667.0
2021-03-18 12:00:00,86.42,86.55,86.42,86.53,33286.0,75.109,75.222,75.109,75.2046,33286.0
2021-03-18 12:05:00,86.51,86.53,86.44,86.45,35823.0,75.1872,75.2046,75.1264,75.1351,35823.0
2021-03-18 12:10:00,86.46,86.48,86.4,86.4,42538.0,75.1438,75.1612,75.0916,75.0916,42538.0
2021-03-18 12:15:00,86.39,86.4,86.2,86.22,54050.0,75.0829,75.0916,74.9178,74.9352,54050.0
2021-03-18 12:20:00,86.22,86.35,86.2,86.33,42749.0,74.9352,75.0482,74.9178,75.0308,42749.0
2021-03-18 12:25:00,86.33,86.36,86.27,86.28,49157.0,75.0308,75.0569,74.9786,74.9873,49157.0
2021-03-18 12:30:00,86.27,86.33,86.25,86.28,60579.0,74.9786,75.0308,74.9613,74.9873,60579.0
2021-03-18 12:35:00,86.27,86.29,86.18,86.29,75926.0,74.9786,74.996,74.9004,74.996,75926.0
2021-03-18 12:40:00,86.3,86.32,86.04,86.05,44166.0,75.0047,75.0221,74.7788,74.7874,44166.0
2021-03-18 12:45:00,86.05,86.05,85.85,85.93,74067.0,74.7874,74.7874,74.6136,74.6832,74067.0
2021-03-18 12:50:00,85.92,85.94,85.78,85.78,43229.0,74.6745,74.6918,74.5528,74.5528,43229.0
2021-03-18 12:55:00,85.78,85.79,85.59,85.66,60869.0,74.5528,74.5615,74.3877,74.4485,60869.0
2021-03-18 13:00:00,85.67,85.85,85.59,85.84,60098.0,74.4572,74.6136,74.3877,74.6049,60098.0
2021-03-18 13:05:00,85.84,85.91,85.81,85.85,42981.0,74.6049,74.6658,74.5789,74.6136,42981.0
2021-03-18 13:10:00,85.83,85.89,85.72,85.78,70250.0,74.5962,74.6484,74.5006,74.5528,70250.0
2021-03-18 13:15:00,85.77,85.81,85.75,85.8,53744.0,74.5441,74.5789,74.5267,74.5702,53744.0
2021-03-18 13:20:00,85.8,85.88,85.78,85.82,20110.0,74.5702,74.6397,74.5528,74.5875,20110.0
2021-03-18 13:25:00,85.81,85.82,85.63,85.65,30086.0,74.5789,74.5875,74.4224,74.4398,30086.0
2021-03-18 13:30:00,85.63,85.66,85.59,85.63,67982.0,74.4224,74.4485,74.3877,74.4224,67982.0
2021-03-18 13:35:00,85.62,85.73,85.61,85.72,44905.0,74.4137,74.5093,74.405,74.5006,44905.0
2021-03-18 13:40:00,85.72,85.76,85.68,85.69,28779.0,74.5006,74.5354,74.4659,74.4746,28779.0
2021-03-18 13:45:00,85.69,85.71,85.62,85.69,34587.0,74.4746,74.4919,74.4137,74.4746,34587.0
2021-03-18 13:50:00,85.67,85.85,85.67,85.81,29261.0,74.4572,74.6136,74.4572,74.5789,29261.0
2021-03-18 13:55:00,85.8,85.8,85.7,85.75,60180.0,74.5702,74.5702,74.4833,74.5267,60180.0
2021-03-18 14:00:00,85.75,85.76,85.65,85.76,52964.0,74.5267,74.5354,74.4398,74.5354,52964.0
2021-03-18 14:05:00,85.75,85.77,85.55,85.56,57845.0,74.5267,74.5441,74.3529,74.3616,57845.0
2021-03-18 14:10:00,85.55,85.58,85.44,85.47,52611.0,74.3529,74.379,74.2573,74.2834,52611.0
2021-03-18 14:15:00,85.48,85.48,85.28,85.3,44828.0,74.292,74.292,74.1182,74.1356,44828.0
2021-03-18 14:20:00,85.3,85.39,85.26,85.36,46333.0,74.1356,74.2138,74.1008,74.1878,46333.0
2021-03-18 14:25:00,85.36,85.38,85.16,85.17,59728.0,74.1878,74.2051,74.0139,74.0226,59728.0
2021-03-18 14:30:00,85.17,85.21,85.01,85.01,102878.0,74.0226,74.0574,73.8836,73.8836,102878.0
2021-03-18 14:35:00,85.02,85.05,84.87,84.98,75631.0,73.8923,73.9183,73.7619,73.8575,75631.0
2021-03-18 14:40:00,84.99,84.99,84.75,84.88,64260.0,73.8662,73.8662,73.6576,73.7706,64260.0
2021-03-18 14:45:00,84.87,85.08,84.86,85.06,70510.0,73.7619,73.9444,73.7532,73.927,70510.0
2021-03-18 14:50:00,85.07,85.13,85.0,85.06,59273.0,73.9357,73.9879,73.8749,73.927,59273.0
2021-03-18 14:55:00,85.07,85.12,85.01,85.02,55445.0,73.9357,73.9792,73.8836,73.8923,55445.0
2021-03-18 15:00:00,85.02,85.05,84.82,84.84,63424.0,73.8923,73.9183,73.7184,73.7358,63424.0
2021-03-18 15:05:00,84.85,84.85,84.63,84.68,63214.0,73.7445,73.7445,73.5533,73.5968,63214.0
2021-03-18 15:10:00,84.69,84.76,84.64,84.69,96245.0,73.6054,73.6663,73.562,73.6054,96245.0
2021-03-18 15:15:00,84.67,84.7,84.47,84.49,87997.0,73.5881,73.6141,73.4142,73.4316,87997.0
2021-03-18 15:20:00,84.5,84.54,84.26,84.27,88293.0,73.4403,73.4751,73.2317,73.2404,88293.0
2021-03-18 15:25:00,84.28,84.41,84.2,84.37,95556.0,73.2491,73.3621,73.1796,73.3273,95556.0
2021-03-18 15:30:00,84.37,84.37,84.05,84.06,126166.0,73.3273,73.3273,73.0492,73.0579,126166.0
2021-03-18 15:35:00,84.06,84.16,83.96,83.97,122006.0,73.0579,73.1448,72.971,72.9797,122006.0
2021-03-18 15:40:00,83.98,84.1,83.94,84.01,99774.0,72.9884,73.0927,72.9536,73.0144,99774.0
2021-03-18 15:45:00,84.01,84.04,83.76,83.82,148654.0,73.0144,73.0405,72.7972,72.8493,148654.0
2021-03-18 15:50:00,83.81,83.89,83.73,83.84,215577.0,72.8406,72.9102,72.7711,72.8667,215577.0
2021-03-18 15:55:00,83.83,84.02,83.82,83.94,295578.0,72.858,73.0231,72.8493,72.9536,295578.0
2021-03-19 09:30:00,82.61,83.0,82.23,82.25,1241376.0,71.7977,72.1366,71.4674,71.4848,1241376.0
2021-03-19 09:35:00,82.27,82.51,82.0,82.08,157152.0,71.5022,71.7108,71.2675,71.3371,157152.0
2021-03-19 09:40:00,82.12,82.12,81.69,82.01,108580.0,71.3718,71.3718,70.9981,71.2762,108580.0
2021-03-19 09:45:00,82.0,82.0,81.4,81.52,123306.0,71.2675,71.2675,70.7461,70.8503,123306.0
2021-03-19 09:50:00,81.54,82.71,81.53,82.37,138539.0,70.8677,71.8846,70.859,71.5891,138539.0
2021-03-19 09:55:00,82.36,82.4,82.06,82.25,81623.0,71.5804,71.6152,71.3197,71.4848,81623.0
2021-03-19 10:00:00,82.24,82.33,82.11,82.28,83359.0,71.4761,71.5543,71.3631,71.5109,83359.0
2021-03-19 10:05:00,82.27,82.29,81.9,82.09,97049.0,71.5022,71.5196,71.1806,71.3457,97049.0
2021-03-19 10:10:00,82.13,82.3,81.95,82.3,61137.0,71.3805,71.5283,71.2241,71.5283,61137.0
2021-03-19 10:15:00,82.26,82.47,82.17,82.46,48488.0,71.4935,71.676,71.4153,71.6673,48488.0
2021-03-19 10:20:00,82.5,82.5,82.34,82.4,60194.0,71.7021,71.7021,71.563,71.6152,60194.0
2021-03-19 10:25:00,82.38,82.44,82.3,82.37,50384.0,71.5978,71.6499,71.5283,71.5891,50384.0
2021-03-19 10:30:00,82.38,82.45,81.95,82.02,72321.0,71.5978,71.6586,71.2241,71.2849,72321.0
2021-03-19 10:35:00,82.06,82.16,82.0,82.16,65087.0,71.3197,71.4066,71.2675,71.4066,65087.0
2021-03-19 10:40:00,82.16,82.28,82.05,82.23,57166.0,71.4066,71.5109,71.311,71.4674,57166.0
2021-03-19 10:45:00,82.23,82.55,82.22,82.52,51936.0,71.4674,71.7455,71.4587,71.7195,51936.0
2021-03-19 10:50:00,82.51,82.91,82.51,82.88,152918.0,71.7108,72.0584,71.7108,72.0323,152918.0
2021-03-19 10:55:00,82.88,82.98,82.68,82.95,153376.0,72.0323,72.1193,71.8585,72.0932,153376.0
2021-03-19 11:00:00,82.97,82.97,82.73,82.83,42995.0,72.1106,72.1106,71.902,71.9889,42995.0
2021-03-19 11:05:00,82.82,82.95,82.73,82.82,44467.0,71.9802,72.0932,71.902,71.9802,44467.0
2021-03-19 11:10:00,82.84,82.87,82.68,82.83,49284.0,71.9976,72.0237,71.8585,71.9889,49284.0
2021-03-19 11:15:00,82.84,83.01,82.83,82.94,63628.0,71.9976,72.1453,71.9889,72.0845,63628.0
2021-03-19 11:20:00,82.92,82.97,82.71,82.71,30303.0,72.0671,72.1106,71.8846,71.8846,30303.0
2021-03-19 11:25:00,82.71,82.74,82.59,82.68,28701.0,71.8846,71.9107,71.7803,71.8585,28701.0
2021-03-19 11:30:00,82.67,82.9,82.6,82.9,28084.0,71.8498,72.0497,71.789,72.0497,28084.0
2021-03-19 11:35:00,82.9,82.95,82.81,82.89,26047.0,72.0497,72.0932,71.9715,72.041,26047.0
2021-03-19 11:40:00,82.89,83.1,82.86,83.1,33198.0,72.041,72.2236,72.015,72.2236,33198.0
2021-03-19 11:45:00,83.11,83.3,83.1,83.21,70564.0,72.2322,72.3974,72.2236,72.3192,70564.0
2021-03-19 11:50:00,83.2,83.3,83.16,83.26,29997.0,72.3105,72.3974,72.2757,72.3626,29997.0
2021-03-19 11:55:00,83.28,83.3,83.13,83.2,24561.0,72.38,72.3974,72.2496,72.3105,24561.0
2021-03-19 12:00:00,83.21,83.31,83.2,83.29,30415.0,72.3192,72.4061,72.3105,72.3887,30415.0
2021-03-19 12:05:00,83.26,83.31,83.06,83.11,45387.0,72.3626,72.4061,72.1888,72.2322,45387.0
2021-03-19 12:10:00,83.09,83.1,82.98,83.04,45850.0,72.2149,72.2236,72.1193,72.1714,45850.0
2021-03-19 12:15:00,83.03,83.13,83.03,83.06,26354.0,72.1627,72.2496,72.1627,72.1888,26354.0
2021-03-19 12:20:00,83.03,83.21,83.03,83.19,23815.0,72.1627,72.3192,72.1627,72.3018,23815.0
2021-03-19 12:25:00,83.19,83.3,83.18,83.23,25014.0,72.3018,72.3974,72.2931,72.3365,25014.0
2021-03-19 12:30:00,83.25,83.3,82.99,83.0,48295.0,72.3539,72.3974,72.1279,72.1366,48295.0
2021-03-19 12:35:00,82.99,83.13,82.91,83.12,40164.0,72.1279,72.2496,72.0584,72.2409,40164.0
2021-03-19 12:40:00,83.11,83.37,83.11,83.31,38775.0,72.2322,72.4582,72.2322,72.4061,38775.0
2021-03-19 12:45:00,83.31,83.36,83.27,83.31,18418.0,72.4061,72.4495,72.3713,72.4061,18418.0
2021-03-19 12:50:00,83.3,83.36,83.25,83.27,20664.0,72.3974,72.4495,72.3539,72.3713,20664.0
2021-03-19 12:55:00,83.24,83.24,83.08,83.17,85270.0,72.3452,72.3452,72.2062,72.2844,85270.0
2021-03-19 13:00:00,83.14,83.16,83.03,83.12,38090.0,72.2583,72.2757,72.1627,72.2409,38090.0
2021-03-19 13:05:00,83.12,83.31,83.12,83.27,29937.0,72.2409,72.4061,72.2409,72.3713,29937.0
2021-03-19 13:10:00,83.27,83.36,83.2,83.34,25191.0,72.3713,72.4495,72.3105,72.4321,25191.0
2021-03-19 13:15:00,83.34,83.41,83.29,83.38,31767.0,72.4321,72.493,72.3887,72.4669,31767.0
2021-03-19 13:20:00,83.39,83.5,83.38,83.47,31101.0,72.4756,72.5712,72.4669,72.5451,31101.0
2021-03-19 13:25:00,83.47,83.51,83.38,83.39,46767.0,72.5451,72.5799,72.4669,72.4756,46767.0
2021-03-19 13:30:00,83.4,83.42,83.31,83.38,29419.0,72.4843,72.5017,72.4061,72.4669,29419.0
2021-03-19 13:35:00,83.39,83.44,83.29,83.38,35506.0,72.4756,72.5191,72.3887,72.4669,35506.0
2021-03-19 13:40:00,83.39,83.5,83.38,83.47,40380.0,72.4756,72.5712,72.4669,72.5451,40380.0
2021-03-19 13:45:00,83.5,83.56,83.45,83.5,30882.0,72.5712,72.6233,72.5277,72.5712,30882.0
2021-03-19 13:50:00,83.49,83.57,83.48,83.51,25518.0,72.5625,72.632,72.5538,72.5799,25518.0
2021-03-19 13:55:00,83.5,83.54,83.43,83.5,32052.0,72.5712,72.606,72.5104,72.5712,32052.0
2021-03-19 14:00:00,83.5,83.61,83.4,83.42,35606.0,72.5712,72.6668,72.4843,72.5017,35606.0
2021-03-19 14:05:00,83.42,83.51,83.42,83.42,93644.0,72.5017,72.5799,72.5017,72.5017,93644.0
2021-03-19 14:10:00,83.41,83.5,83.41,83.44,33966.0,72.493,72.5712,72.493,72.5191,33966.0
2021-03-19 14:15:00,83.43,83.49,83.4,83.48,33287.0,72.5104,72.5625,72.4843,72.5538,33287.0
2021-03-19 14:20:00,83.48,83.5,83.37,83.37,33537.0,72.5538,72.5712,72.4582,72.4582,33537.0
2021-03-19 14:25:00,83.35,83.37,83.3,83.37,30632.0,72.4408,72.4582,72.3974,72.4582,30632.0
2021-03-19 14:30:00,83.36,83.5,83.36,83.39,28402.0,72.4495,72.5712,72.4495,72.4756,28402.0
2021-03-19 14:35:00,83.38,83.43,83.31,83.31,27125.0,72.4669,72.5104,72.4061,72.4061,27125.0
2021-03-19 14:40:00,83.31,83.36,83.28,83.31,30855.0,72.4061,72.4495,72.38,72.4061,30855.0
2021-03-19 14:45:00,83.32,83.38,83.27,83.31,33822.0,72.4148,72.4669,72.3713,72.4061,33822.0
2021-03-19 14:50:00,83.3,83.31,83.22,83.23,24849.0,72.3974,72.4061,72.3278,72.3365,24849.0
2021-03-19 14:55:00,83.23,83.5,83.23,83.48,72471.0,72.3365,72.5712,72.3365,72.5538,72471.0
2021-03-19 15:00:00,83.48,83.48,83.29,83.3,41861.0,72.5538,72.5538,72.3887,72.3974,41861.0
2021-03-19 15:05:00,83.31,83.43,83.3,83.38,47625.0,72.4061,72.5104,72.3974,72.4669,47625.0
2021-03-19 15:10:00,83.37,83.47,83.35,83.35,50176.0,72.4582,72.5451,72.4408,72.4408,50176.0
2021-03-19 15:15:00,83.34,83.35,83.26,83.31,53473.0,72.4321,72.4408,72.3626,72.4061,53473.0
2021-03-19 15:20:00,83.31,83.35,83.27,83.27,45371.0,72.4061,72.4408,72.3713,72.3713,45371.0
2021-03-19 15:25:00,83.28,83.38,83.28,83.37,72197.0,72.38,72.4669,72.38,72.4582,72197.0
2021-03-19 15:30:00,83.38,83.38,83.24,83.32,57705.0,72.4669,72.4669,72.3452,72.4148,57705.0
2021-03-19 15:35:00,83.33,83.46,83.32,83.35,113389.0,72.4234,72.5364,72.4148,72.4408,113389.0
2021-03-19 15:40:00,83.36,83.4,83.28,83.31,97056.0,72.4495,72.4843,72.38,72.4061,97056.0
2021-03-19 15:45:00,83.31,83.44,83.25,83.35,158288.0,72.4061,72.5191,72.3539,72.4408,158288.0
2021-03-19 15:50:00,83.33,83.59,83.29,83.36,167247.0,72.4234,72.6494,72.3887,72.4495,167247.0
2021-03-19 15:55:00,83.36,83.47,82.91,82.91,438468.0,72.4495,72.5451,72.0584,72.0584,438468.0
2021-03-22 09:30:00,82.47,82.57,81.79,81.96,253358.0,71.676,71.7629,71.085,71.2328,253358.0
2021-03-22 09:35:00,81.97,82.19,81.76,82.18,114666.0,71.2415,71.4327,71.0589,71.424,114666.0
2021-03-22 09:40:00,82.17,82.18,81.81,81.95,94559.0,71.4153,71.424,71.1024,71.2241,94559.0
2021-03-22 09:45:00,81.97,82.24,81.9,82.21,74432.0,71.2415,71.4761,71.1806,71.45,74432.0
2021-03-22 09:50:00,82.21,82.33,82.12,82.16,67221.0,71.45,71.5543,71.3718,71.4066,67221.0
2021-03-22 09:55:00,82.16,82.17,81.61,81.69,95985.0,71.4066,71.4153,70.9286,70.9981,95985.0
2021-03-22 10:00:00,81.69,81.88,81.51,81.88,95494.0,70.9981,71.1632,70.8417,71.1632,95494.0
2021-03-22 10:05:00,81.89,82.01,81.84,81.88,69653.0,71.1719,71.2762,71.1285,71.1632,69653.0
2021-03-22 10:10:00,81.89,82.0,81.72,81.86,58585.0,71.1719,71.2675,71.0242,71.1458,58585.0
2021-03-22 10:15:00,81.88,82.01,81.8,81.92,54110.0,71.1632,71.2762,71.0937,71.198,54110.0
2021-03-22 10:20:00,81.94,81.97,81.73,81.75,44817.0,71.2154,71.2415,71.0329,71.0502,44817.0
2021-03-22 10:25:00,81.73,81.83,81.49,81.54,57248.0,71.0329,71.1198,70.8243,70.8677,57248.0
2021-03-22 10:30:00,81.56,81.74,81.55,81.67,53858.0,70.8851,71.0416,70.8764,70.9807,53858.0
2021-03-22 10:35:00,81.64,81.64,81.49,81.64,56537.0,70.9546,70.9546,70.8243,70.9546,56537.0
2021-03-22 10:40:00,81.64,81.85,81.58,81.85,92766.0,70.9546,71.1372,70.9025,71.1372,92766.0
2021-03-22 10:45:00,81.85,82.01,81.85,81.96,56704.0,71.1372,71.2762,71.1372,71.2328,56704.0
2021-03-22 10:50:00,81.97,82.01,81.84,81.89,37245.0,71.2415,71.2762,71.1285,71.1719,37245.0
2021-03-22 10:55:00,81.89,81.94,81.76,81.79,45539.0,71.1719,71.2154,71.0589,71.085,45539.0
2021-03-22 11:00:00,81.8,81.99,81.79,81.94,47489.0,71.0937,71.2588,71.085,71.2154,47489.0
2021-03-22 11:05:00,81.94,82.01,81.85,81.86,40497.0,71.2154,71.2762,71.1372,71.1458,40497.0
2021-03-22 11:10:00,81.83,81.88,81.7,81.78,27620.0,71.1198,71.1632,71.0068,71.0763,27620.0
2021-03-22 11:15:00,81.77,81.87,81.73,81.85,34815.0,71.0676,71.1545,71.0329,71.1372,34815.0
2021-03-22 11:20:00,81.85,81.94,81.81,81.82,52954.0,71.1372,71.2154,71.1024,71.1111,52954.0
2021-03-22 11:25:00,81.81,81.87,81.77,81.84,31561.0,71.1024,71.1545,71.0676,71.1285,31561.0
2021-03-22 11:30:00,81.85,81.96,81.79,81.91,54268.0,71.1372,71.2328,71.085,71.1893,54268.0
2021-03-22 11:35:00,81.91,81.96,81.86,81.92,29916.0,71.1893,71.2328,71.1458,71.198,29916.0
2021-03-22 11:40:00,81.92,82.15,81.89,82.15,36103.0,71.198,71.3979,71.1719,71.3979,36103.0
2021-03-22 11:45:00,82.12,82.15,82.04,82.11,36139.0,71.3718,71.3979,71.3023,71.3631,36139.0
2021-03-22 11:50:00,82.12,82.16,82.07,82.1,32947.0,71.3718,71.4066,71.3284,71.3544,32947.0
2021-03-22 11:55:00,82.11,82.23,82.11,82.18,26238.0,71.3631,71.4674,71.3631,71.424,26238.0
2021-03-22 12:00:00,82.19,82.2,82.03,82.04,40742.0,71.4327,71.4413,71.2936,71.3023,40742.0
2021-03-22 12:05:00,82.04,82.05,81.89,81.95,49578.0,71.3023,71.311,71.1719,71.2241,49578.0
2021-03-22 12:10:00,81.95,82.01,81.91,81.94,68503.0,71.2241,71.2762,71.1893,71.2154,68503.0
2021-03-22 12:15:00,81.94,81.97,81.81,81.82,32792.0,71.2154,71.2415,71.1024,71.1111,32792.0
2021-03-22 12:20:00,81.81,81.82,81.69,81.76,46170.0,71.1024,71.1111,70.9981,71.0589,46170.0
2021-03-22 12:25:00,81.76,81.91,81.76,81.81,24789.0,71.0589,71.1893,71.0589,71.1024,24789.0
2021-03-22 12:30:00,81.81,81.85,81.76,81.78,27787.0,71.1024,71.1372,71.0589,71.0763,27787.0
2021-03-22 12:35:00,81.79,81.89,81.77,81.85,37609.0,71.085,71.1719,71.0676,71.1372,37609.0
2021-03-22 12:40:00,81.84,81.84,81.77,81.79,25669.0,71.1285,71.1285,71.0676,71.085,25669.0
2021-03-22 12:45:00,81.79,81.94,81.79,81.92,29684.0,71.085,71.2154,71.085,71.198,29684.0
2021-03-22 12:50:00,81.92,81.93,81.84,81.87,36248.0,71.198,71.2067,71.1285,71.1545,36248.0
2021-03-22 12:55:00,81.88,81.98,81.83,81.97,30418.0,71.1632,71.2501,71.1198,71.2415,30418.0
2021-03-22 13:00:00,81.98,82.0,81.88,81.9,36428.0,71.2501,71.2675,71.1632,71.1806,36428.0
2021-03-22 13:05:00,81.89,81.93,81.83,81.86,49777.0,71.1719,71.2067,71.1198,71.1458,49777.0
2021-03-22 13:10:00,81.85,82.06,81.82,81.99,52196.0,71.1372,71.3197,71.1111,71.2588,52196.0
2021-03-22 13:15:00,81.98,82.07,81.95,82.06,42642.0,71.2501,71.3284,71.2241,71.3197,42642.0
2021-03-22 13:20:00,82.06,82.12,82.06,82.1,108548.0,71.3197,71.3718,71.3197,71.3544,108548.0
2021-03-22 13:25:00,82.1,82.18,82.01,82.16,39129.0,71.3544,71.424,71.2762,71.4066,39129.0
2021-03-22 13:30:00,82.16,82.2,82.11,82.13,40042.0,71.4066,71.4413,71.3631,71.3805,40042.0
2021-03-22 13:35:00,82.13,82.15,82.06,82.07,29816.0,71.3805,71.3979,71.3197,71.3284,29816.0
2021-03-22 13:40:00,82.07,82.19,82.07,82.12,32488.0,71.3284,71.4327,71.3284,71.3718,32488.0
2021-03-22 13:45:00,82.12,82.13,82.07,82.12,27260.0,71.3718,71.3805,71.3284,71.3718,27260.0
2021-03-22 13:50:00,82.12,82.14,82.08,82.11,27676.0,71.3718,71.3892,71.3371,71.3631,27676.0
2021-03-22 13:55:00,82.12,82.26,82.1,82.2,41416.0,71.3718,71.4935,71.3544,71.4413,41416.0
2021-03-22 14:00:00,82.2,82.22,82.16,82.21,26004.0,71.4413,71.4587,71.4066,71.45,26004.0
2021-03-22 14:05:00,82.2,82.26,82.19,82.22,33323.0,71.4413,71.4935,71.4327,71.4587,33323.0
2021-03-22 14:10:00,82.22,82.22,82.07,82.09,43728.0,71.4587,71.4587,71.3284,71.3457,43728.0
2021-03-22 14:15:00,82.08,82.13,82.06,82.08,34656.0,71.3371,71.3805,71.3197,71.3371,34656.0
2021-03-22 14:20:00,82.09,82.13,82.05,82.07,30246.0,71.3457,71.3805,71.311,71.3284,30246.0
2021-03-22 14:25:00,82.06,82.14,82.01,82.1,28907.0,71.3197,71.3892,71.2762,71.3544,28907.0
2021-03-22 14:30:00,82.09,82.24,82.09,82.21,25888.0,71.3457,71.4761,71.3457,71.45,25888.0
2021-03-22 14:35:00,82.18,82.28,82.18,82.25,38283.0,71.424,71.5109,71.424,71.4848,38283.0
2021-03-22 14:40:00,82.26,82.28,82.17,82.18,42430.0,71.4935,71.5109,71.4153,71.424,42430.0
2021-03-22 14:45:00,82.17,82.21,82.11,82.2,33561.0,71.4153,71.45,71.3631,71.4413,33561.0
2021-03-22 14:50:00,82.2,82.22,82.15,82.17,31319.0,71.4413,71.4587,71.3979,71.4153,31319.0
2021-03-22 14:55:00,82.18,82.3,82.17,82.27,33993.0,71.424,71.5283,71.4153,71.5022,33993.0
2021-03-22 15:00:00,82.28,82.37,82.27,82.37,27847.0,71.5109,71.5891,71.5022,71.5891,27847.0
2021-03-22 15:05:00,82.37,82.43,82.37,82.42,29092.0,71.5891,71.6412,71.5891,71.6326,29092.0
2021-03-22 15:10:00,82.42,82.45,82.33,82.35,38616.0,71.6326,71.6586,71.5543,71.5717,38616.0
2021-03-22 15:15:00,82.35,82.37,82.24,82.25,74674.0,71.5717,71.5891,71.4761,71.4848,74674.0
2021-03-22 15:20:00,82.26,82.39,82.21,82.28,113173.0,71.4935,71.6065,71.45,71.5109,113173.0
2021-03-22 15:25:00,82.28,82.31,82.07,82.11,126172.0,71.5109,71.5369,71.3284,71.3631,126172.0
2021-03-22 15:30:00,82.1,82.16,81.97,82.01,80988.0,71.3544,71.4066,71.2415,71.2762,80988.0
2021-03-22 15:35:00,82.02,82.02,81.88,82.0,61242.0,71.2849,71.2849,71.1632,71.2675,61242.0
2021-03-22 15:40:00,82.0,82.09,81.99,82.06,91454.0,71.2675,71.3457,71.2588,71.3197,91454.0
2021-03-22 15:45:00,82.06,82.07,81.97,82.04,95978.0,71.3197,71.3284,71.2415,71.3023,95978.0
2021-03-22 15:50:00,82.0,82.02,81.89,81.96,106822.0,71.2675,71.2849,71.1719,71.2328,106822.0
2021-03-22 15:55:00,81.97,82.0,81.86,81.92,237784.0,71.2415,71.2675,71.1458,71.198,237784.0
2021-03-23 09:30:00,81.14,81.3,80.77,80.8,257826.0,70.5201,70.6591,70.1985,70.2246,257826.0
2021-03-23 09:35:00,80.78,81.35,80.62,81.28,75859.0,70.2072,70.7026,70.0681,70.6418,75859.0
2021-03-23 09:40:00,81.25,81.62,81.14,81.6,63153.0,70.6157,70.9373,70.5201,70.9199,63153.0
2021-03-23 09:45:00,81.58,81.65,81.27,81.49,86633.0,70.9025,70.9633,70.6331,70.8243,86633.0
2021-03-23 09:50:00,81.45,81.61,81.34,81.55,77969.0,70.7895,70.9286,70.6939,70.8764,77969.0
2021-03-23 09:55:00,81.53,81.79,81.49,81.71,121055.0,70.859,71.085,70.8243,71.0155,121055.0
2021-03-23 10:00:00,81.71,81.88,81.66,81.8,65341.0,71.0155,71.1632,70.972,71.0937,65341.0
2021-03-23 10:05:00,81.79,81.85,81.66,81.73,63434.0,71.085,71.1372,70.972,71.0329,63434.0
2021-03-23 10:10:00,81.74,81.77,81.51,81.66,41808.0,71.0416,71.0676,70.8417,70.972,41808.0
2021-03-23 10:15:00,81.66,81.92,81.62,81.91,88398.0,70.972,71.198,70.9373,71.1893,88398.0
2021-03-23 10:20:00,81.92,81.92,81.68,81.68,62002.0,71.198,71.198,70.9894,70.9894,62002.0
2021-03-23 10:25:00,81.71,81.73,81.4,81.43,50141.0,71.0155,71.0329,70.7461,70.7721,50141.0
2021-03-23 10:30:00,81.4,81.52,81.2,81.24,55985.0,70.7461,70.8503,70.5722,70.607,55985.0
2021-03-23 10:35:00,81.24,81.24,80.84,80.91,55005.0,70.607,70.607,70.2593,70.3202,55005.0
2021-03-23 10:40:00,80.89,80.91,80.69,80.75,70145.0,70.3028,70.3202,70.129,70.1811,70145.0
2021-03-23 10:45:00,80.74,80.78,80.61,80.63,42935.0,70.1724,70.2072,70.0595,70.0768,42935.0
2021-03-23 10:50:00,80.62,80.62,80.45,80.52,98691.0,70.0681,70.0681,69.9204,69.9812,98691.0
2021-03-23 10:55:00,80.51,80.66,80.43,80.65,148853.0,69.9725,70.1029,69.903,70.0942,148853.0
2021-03-23 11:00:00,80.65,80.73,80.56,80.62,170724.0,70.0942,70.1637,70.016,70.0681,170724.0
2021-03-23 11:05:00,80.61,80.83,80.57,80.57,64146.0,70.0595,70.2507,70.0247,70.0247,64146.0
2021-03-23 11:10:00,80.56,80.83,80.54,80.81,52581.0,70.016,70.2507,69.9986,70.2333,52581.0
2021-03-23 11:15:00,80.82,80.93,80.76,80.92,53058.0,70.242,70.3376,70.1898,70.3289,53058.0
2021-03-23 11:20:00,80.93,80.97,80.8,80.89,58355.0,70.3376,70.3723,70.2246,70.3028,58355.0
2021-03-23 11:25:00,80.87,80.94,80.84,80.9,37502.0,70.2854,70.3463,70.2593,70.3115,37502.0
2021-03-23 11:30:00,80.91,80.94,80.82,80.88,44854.0,70.3202,70.3463,70.242,70.2941,44854.0
2021-03-23 11:35:00,80.87,80.91,80.76,80.79,47291.0,70.2854,70.3202,70.1898,70.2159,47291.0
2021-03-23 11:40:00,80.78,80.86,80.73,80.83,64221.0,70.2072,70.2767,70.1637,70.2507,64221.0
2021-03-23 11:45:00,80.84,80.99,80.83,80.92,79661.0,70.2593,70.3897,70.2507,70.3289,79661.0
2021-03-23 11:50:00,80.94,80.95,80.82,80.92,37192.0,70.3463,70.355,70.242,70.3289,37192.0
2021-03-23 11:55:00,80.91,81.02,80.86,81.0,68766.0,70.3202,70.4158,70.2767,70.3984,68766.0
2021-03-23 12:00:00,81.01,81.05,80.74,80.74,56362.0,70.4071,70.4419,70.1724,70.1724,56362.0
2021-03-23 12:05:00,80.77,80.82,80.62,80.79,78498.0,70.1985,70.242,70.0681,70.2159,78498.0
2021-03-23 12:10:00,80.79,80.79,80.63,80.76,29898.0,70.2159,70.2159,70.0768,70.1898,29898.0
2021-03-23 12:15:00,80.75,80.83,80.71,80.83,38638.0,70.1811,70.2507,70.1464,70.2507,38638.0
2021-03-23 12:20:00,80.84,80.87,80.77,80.82,40290.0,70.2593,70.2854,70.1985,70.242,40290.0
2021-03-23 12:25:00,80.83,80.86,80.77,80.82,30096.0,70.2507,70.2767,70.1985,70.242,30096.0
2021-03-23 12:30:00,80.82,80.95,80.8,80.88,25676.0,70.242,70.355,70.2246,70.2941,25676.0
2021-03-23 12:35:00,80.86,81.01,80.85,80.98,26447.0,70.2767,70.4071,70.268,70.381,26447.0
2021-03-23 12:40:00,80.98,81.01,80.91,81.0,28540.0,70.381,70.4071,70.3202,70.3984,28540.0
2021-03-23 12:45:00,80.99,81.07,80.94,81.04,43570.0,70.3897,70.4592,70.3463,70.4332,43570.0
2021-03-23 12:50:00,81.04,81.09,81.01,81.06,94213.0,70.4332,70.4766,70.4071,70.4506,94213.0
2021-03-23 12:55:00,81.06,81.08,81.01,81.01,84964.0,70.4506,70.4679,70.4071,70.4071,84964.0
2021-03-23 13:00:00,81.02,81.04,80.98,81.01,21108.0,70.4158,70.4332,70.381,70.4071,21108.0
2021-03-23 13:05:00,81.02,81.05,80.95,80.96,37227.0,70.4158,70.4419,70.355,70.3636,37227.0
2021-03-23 13:10:00,80.96,80.99,80.92,80.93,55854.0,70.3636,70.3897,70.3289,70.3376,55854.0
2021-03-23 13:15:00,80.92,80.94,80.85,80.88,50549.0,70.3289,70.3463,70.268,70.2941,50549.0
2021-03-23 13:20:00,80.88,80.91,80.83,80.91,24073.0,70.2941,70.3202,70.2507,70.3202,24073.0
2021-03-23 13:25:00,80.91,81.0,80.9,80.97,38007.0,70.3202,70.3984,70.3115,70.3723,38007.0
2021-03-23 13:30:00,80.97,81.01,80.9,80.91,22628.0,70.3723,70.4071,70.3115,70.3202,22628.0
2021-03-23 13:35:00,80.92,80.98,80.88,80.89,26682.0,70.3289,70.381,70.2941,70.3028,26682.0
2021-03-23 13:40:00,80.9,80.9,80.72,80.73,30070.0,70.3115,70.3115,70.1551,70.1637,30070.0
2021-03-23 13:45:00,80.72,80.72,80.61,80.62,35629.0,70.1551,70.1551,70.0595,70.0681,35629.0
2021-03-23 13:50:00,80.63,80.64,80.56,80.62,27690.0,70.0768,70.0855,70.016,70.0681,27690.0
2021-03-23 13:55:00,80.62,80.63,80.51,80.54,28398.0,70.0681,70.0768,69.9725,69.9986,28398.0
2021-03-23 14:00:00,80.54,80.57,80.51,80.54,27796.0,69.9986,70.0247,69.9725,69.9986,27796.0
2021-03-23 14:05:00,80.55,80.55,80.4,80.49,39769.0,70.0073,70.0073,69.8769,69.9552,39769.0
2021-03-23 14:10:00,80.5,80.6,80.45,80.5,39201.0,69.9638,70.0508,69.9204,69.9638,39201.0
2021-03-23 14:15:00,80.5,80.55,80.43,80.5,36537.0,69.9638,70.0073,69.903,69.9638,36537.0
2021-03-23 14:20:00,80.5,80.52,80.37,80.37,40073.0,69.9638,69.9812,69.8509,69.8509,40073.0
2021-03-23 14:25:00,80.37,80.37,80.26,80.33,64056.0,69.8509,69.8509,69.7553,69.8161,64056.0
2021-03-23 14:30:00,80.34,80.4,80.3,80.35,52956.0,69.8248,69.8769,69.79,69.8335,52956.0
2021-03-23 14:35:00,80.36,80.37,80.22,80.23,42804.0,69.8422,69.8509,69.7205,69.7292,42804.0
2021-03-23 14:40:00,80.24,80.27,80.07,80.18,65972.0,69.7379,69.764,69.5901,69.6857,65972.0
2021-03-23 14:45:00,80.16,80.21,80.04,80.2,54838.0,69.6684,69.7118,69.5641,69.7031,54838.0
2021-03-23 14:50:00,80.18,80.19,80.08,80.08,50723.0,69.6857,69.6944,69.5988,69.5988,50723.0
2021-03-23 14:55:00,80.07,80.09,79.73,79.79,139697.0,69.5901,69.6075,69.2946,69.3468,139697.0
2021-03-23 15:00:00,79.78,79.94,79.66,79.93,168165.0,69.3381,69.4771,69.2338,69.4685,168165.0
2021-03-23 15:05:00,79.91,79.94,79.72,79.73,78580.0,69.4511,69.4771,69.2859,69.2946,78580.0
2021-03-23 15:10:00,79.73,79.75,79.56,79.56,91875.0,69.2946,69.312,69.1469,69.1469,91875.0
2021-03-23 15:15:00,79.55,79.6,79.43,79.51,109056.0,69.1382,69.1816,69.0339,69.1034,109056.0
2021-03-23 15:20:00,79.51,79.53,79.31,79.34,104041.0,69.1034,69.1208,68.9296,68.9557,104041.0
2021-03-23 15:25:00,79.34,79.45,79.12,79.29,196638.0,68.9557,69.0513,68.7645,68.9122,196638.0
2021-03-23 15:30:00,79.29,79.29,79.02,79.05,267447.0,68.9122,68.9122,68.6776,68.7036,267447.0
2021-03-23 15:35:00,79.06,79.06,78.86,78.89,291420.0,68.7123,68.7123,68.5385,68.5646,291420.0
2021-03-23 15:40:00,78.88,79.15,78.85,79.09,239963.0,68.5559,68.7905,68.5298,68.7384,239963.0
2021-03-23 15:45:00,79.08,79.27,79.03,79.05,278210.0,68.7297,68.8948,68.6862,68.7036,278210.0
2021-03-23 15:50:00,79.06,79.15,78.91,79.12,490879.0,68.7123,68.7905,68.582,68.7645,490879.0
2021-03-23 15:55:00,79.13,79.18,78.9,79.1,1065139.0,68.7732,68.8166,68.5733,68.7471,1065139.0
2021-03-24 09:30:00,80.1,80.81,80.04,80.81,330508.0,69.6162,70.2333,69.5641,70.2333,330508.0
2021-03-24 09:35:00,80.8,81.12,80.77,80.96,210050.0,70.2246,70.5027,70.1985,70.3636,210050.0
2021-03-24 09:40:00,80.96,81.2,80.83,81.06,94340.0,70.3636,70.5722,70.2507,70.4506,94340.0
2021-03-24 09:45:00,81.06,81.38,81.02,81.11,207476.0,70.4506,70.7287,70.4158,70.494,207476.0
2021-03-24 09:50:00,81.11,81.16,80.24,80.35,181138.0,70.494,70.5375,69.7379,69.8335,181138.0
2021-03-24 09:55:00,80.35,80.51,80.28,80.5,52979.0,69.8335,69.9725,69.7726,69.9638,52979.0
2021-03-24 10:00:00,80.46,80.84,80.46,80.73,79704.0,69.9291,70.2593,69.9291,70.1637,79704.0
2021-03-24 10:05:00,80.75,80.86,80.72,80.78,59792.0,70.1811,70.2767,70.1551,70.2072,59792.0
2021-03-24 10:10:00,80.78,81.19,80.78,81.02,69601.0,70.2072,70.5635,70.2072,70.4158,69601.0
2021-03-24 10:15:00,81.05,81.17,80.94,81.05,77121.0,70.4419,70.5462,70.3463,70.4419,77121.0
2021-03-24 10:20:00,81.07,81.35,81.0,81.17,73109.0,70.4592,70.7026,70.3984,70.5462,73109.0
2021-03-24 10:25:00,81.18,81.29,81.1,81.17,47695.0,70.5548,70.6505,70.4853,70.5462,47695.0
2021-03-24 10:30:00,81.15,81.19,81.0,81.02,42031.0,70.5288,70.5635,70.3984,70.4158,42031.0
2021-03-24 10:35:00,81.01,81.28,81.01,81.08,54966.0,70.4071,70.6418,70.4071,70.4679,54966.0
2021-03-24 10:40:00,81.09,81.19,81.02,81.09,53229.0,70.4766,70.5635,70.4158,70.4766,53229.0
2021-03-24 10:45:00,81.08,81.32,81.08,81.26,81440.0,70.4679,70.6765,70.4679,70.6244,81440.0
2021-03-24 10:50:00,81.28,81.44,81.23,81.25,77490.0,70.6418,70.7808,70.5983,70.6157,77490.0
2021-03-24 10:55:00,81.26,81.29,81.08,81.1,73967.0,70.6244,70.6505,70.4679,70.4853,73967.0
2021-03-24 11:00:00,81.12,81.17,80.86,80.97,54551.0,70.5027,70.5462,70.2767,70.3723,54551.0
2021-03-24 11:05:00,80.97,81.08,80.85,80.92,49576.0,70.3723,70.4679,70.268,70.3289,49576.0
2021-03-24 11:10:00,80.94,81.0,80.74,80.74,54998.0,70.3463,70.3984,70.1724,70.1724,54998.0
2021-03-24 11:15:00,80.76,80.78,80.44,80.5,83327.0,70.1898,70.2072,69.9117,69.9638,83327.0
2021-03-24 11:20:00,80.49,80.61,80.41,80.48,45150.0,69.9552,70.0595,69.8856,69.9465,45150.0
2021-03-24 11:25:00,80.47,80.62,80.47,80.59,83413.0,69.9378,70.0681,69.9378,70.0421,83413.0
2021-03-24 11:30:00,80.57,80.68,80.51,80.57,51772.0,70.0247,70.1203,69.9725,70.0247,51772.0
2021-03-24 11:35:00,80.58,80.7,80.54,80.55,52235.0,70.0334,70.1377,69.9986,70.0073,52235.0
2021-03-24 11:40:00,80.55,80.58,80.48,80.57,71134.0,70.0073,70.0334,69.9465,70.0247,71134.0
2021-03-24 11:45:00,80.57,80.59,80.44,80.47,35824.0,70.0247,70.0421,69.9117,69.9378,35824.0
2021-03-24 11:50:00,80.48,80.51,80.35,80.42,108178.0,69.9465,69.9725,69.8335,69.8943,108178.0
2021-03-24 11:55:00,80.42,80.55,80.38,80.52,90952.0,69.8943,70.0073,69.8596,69.9812,90952.0
2021-03-24 12:00:00,80.53,80.7,80.46,80.7,50066.0,69.9899,70.1377,69.9291,70.1377,50066.0
2021-03-24 12:05:00,80.69,80.75,80.65,80.72,37207.0,70.129,70.1811,70.0942,70.1551,37207.0
2021-03-24 12:10:00,80.71,80.79,80.66,80.69,32501.0,70.1464,70.2159,70.1029,70.129,32501.0
2021-03-24 12:15:00,80.7,80.91,80.7,80.88,44478.0,70.1377,70.3202,70.1377,70.2941,44478.0
2021-03-24 12:20:00,80.89,81.05,80.85,80.96,53587.0,70.3028,70.4419,70.268,70.3636,53587.0
2021-03-24 12:25:00,80.97,81.07,80.93,81.05,87573.0,70.3723,70.4592,70.3376,70.4419,87573.0
2021-03-24 12:30:00,81.06,81.08,80.85,80.85,62275.0,70.4506,70.4679,70.268,70.268,62275.0
2021-03-24 12:35:00,80.87,81.0,80.82,80.99,74341.0,70.2854,70.3984,70.242,70.3897,74341.0
2021-03-24 12:40:00,81.0,81.1,80.96,80.96,50150.0,70.3984,70.4853,70.3636,70.3636,50150.0
2021-03-24 12:45:00,80.98,80.98,80.79,80.79,48468.0,70.381,70.381,70.2159,70.2159,48468.0
2021-03-24 12:50:00,80.8,80.85,80.74,80.78,32077.0,70.2246,70.268,70.1724,70.2072,32077.0
2021-03-24 12:55:00,80.77,80.86,80.76,80.79,34421.0,70.1985,70.2767,70.1898,70.2159,34421.0
2021-03-24 13:00:00,80.81,80.84,80.66,80.67,40719.0,70.2333,70.2593,70.1029,70.1116,40719.0
2021-03-24 13:05:00,80.67,80.71,80.6,80.65,32180.0,70.1116,70.1464,70.0508,70.0942,32180.0
2021-03-24 13:10:00,80.66,80.66,80.43,80.47,33181.0,70.1029,70.1029,69.903,69.9378,33181.0
2021-03-24 13:15:00,80.47,80.5,80.39,80.46,33011.0,69.9378,69.9638,69.8682,69.9291,33011.0
2021-03-24 13:20:00,80.47,80.58,80.43,80.56,33282.0,69.9378,70.0334,69.903,70.016,33282.0
2021-03-24 13:25:00,80.55,80.6,80.5,80.53,28586.0,70.0073,70.0508,69.9638,69.9899,28586.0
2021-03-24 13:30:00,80.54,80.69,80.53,80.63,36729.0,69.9986,70.129,69.9899,70.0768,36729.0
2021-03-24 13:35:00,80.62,80.8,80.62,80.77,30529.0,70.0681,70.2246,70.0681,70.1985,30529.0
2021-03-24 13:40:00,80.77,80.82,80.47,80.47,39339.0,70.1985,70.242,69.9378,69.9378,39339.0
2021-03-24 13:45:00,80.47,80.75,80.43,80.74,47345.0,69.9378,70.1811,69.903,70.1724,47345.0
2021-03-24 13:50:00,80.76,80.81,80.74,80.75,45790.0,70.1898,70.2333,70.1724,70.1811,45790.0
2021-03-24 13:55:00,80.76,80.8,80.67,80.77,23318.0,70.1898,70.2246,70.1116,70.1985,23318.0
2021-03-24 14:00:00,80.77,80.77,80.58,80.61,33911.0,70.1985,70.1985,70.0334,70.0595,33911.0
2021-03-24 14:05:00,80.62,80.7,80.54,80.68,42011.0,70.0681,70.1377,69.9986,70.1203,42011.0
2021-03-24 14:10:00,80.68,80.71,80.46,80.5,44926.0,70.1203,70.1464,69.9291,69.9638,44926.0
2021-03-24 14:15:00,80.5,80.59,80.39,80.55,62375.0,69.9638,70.0421,69.8682,70.0073,62375.0
2021-03-24 14:20:00,80.55,80.66,80.46,80.47,37129.0,70.0073,70.1029,69.9291,69.9378,37129.0
2021-03-24 14:25:00,80.46,80.49,80.35,80.36,49305.0,69.9291,69.9552,69.8335,69.8422,49305.0
2021-03-24 14:30:00,80.35,80.35,80.16,80.31,50985.0,69.8335,69.8335,69.6684,69.7987,50985.0
2021-03-24 14:35:00,80.29,80.31,80.12,80.16,41759.0,69.7813,69.7987,69.6336,69.6684,41759.0
2021-03-24 14:40:00,80.18,80.21,80.02,80.03,45526.0,69.6857,69.7118,69.5467,69.5554,45526.0
2021-03-24 14:45:00,80.03,80.25,79.93,80.21,54936.0,69.5554,69.7466,69.4685,69.7118,54936.0
2021-03-24 14:50:00,80.21,80.21,79.96,79.98,28877.0,69.7118,69.7118,69.4945,69.5119,28877.0
2021-03-24 14:55:00,79.98,80.15,79.96,80.04,36565.0,69.5119,69.6597,69.4945,69.5641,36565.0
2021-03-24 15:00:00,80.0,80.09,79.95,80.05,51229.0,69.5293,69.6075,69.4858,69.5727,51229.0
2021-03-24 15:05:00,80.05,80.17,80.05,80.06,33163.0,69.5727,69.677,69.5727,69.5814,33163.0
2021-03-24 15:10:00,80.06,80.09,79.95,79.96,63602.0,69.5814,69.6075,69.4858,69.4945,63602.0
2021-03-24 15:15:00,79.98,80.08,79.94,80.0,90742.0,69.5119,69.5988,69.4771,69.5293,90742.0
2021-03-24 15:20:00,80.0,80.01,79.77,79.86,60317.0,69.5293,69.538,69.3294,69.4076,60317.0
2021-03-24 15:25:00,79.85,79.93,79.81,79.88,33433.0,69.3989,69.4685,69.3642,69.425,33433.0
2021-03-24 15:30:00,79.89,79.91,79.54,79.57,173173.0,69.4337,69.4511,69.1295,69.1556,173173.0
2021-03-24 15:35:00,79.58,79.72,79.44,79.63,178793.0,69.1643,69.2859,69.0426,69.2077,178793.0
2021-03-24 15:40:00,79.62,79.67,79.52,79.64,168008.0,69.199,69.2425,69.1121,69.2164,168008.0
2021-03-24 15:45:00,79.64,79.74,79.52,79.53,209515.0,69.2164,69.3033,69.1121,69.1208,209515.0
2021-03-24 15:50:00,79.54,79.64,79.49,79.56,300532.0,69.1295,69.2164,69.086,69.1469,300532.0
2021-03-24 15:55:00,79.55,79.58,79.29,79.33,538142.0,69.1382,69.1643,68.9122,68.947,538142.0
2021-03-25 09:30:00,79.29,79.4,78.43,78.47,324742.0,68.9122,69.0078,68.1648,68.1995,324742.0
2021-03-25 09:35:00,78.48,78.79,78.31,78.42,229578.0,68.2082,68.4777,68.0605,68.1561,229578.0
2021-03-25 09:40:00,78.43,78.68,78.41,78.55,170513.0,68.1648,68.3821,68.1474,68.2691,170513.0
2021-03-25 09:45:00,78.56,79.12,78.54,78.97,152855.0,68.2778,68.7645,68.2604,68.6341,152855.0
2021-03-25 09:50:00,78.97,78.99,78.37,78.65,196099.0,68.6341,68.6515,68.1126,68.356,196099.0
2021-03-25 09:55:00,78.65,79.01,78.5,78.94,93546.0,68.356,68.6689,68.2256,68.608,93546.0
2021-03-25 10:00:00,78.93,79.29,78.82,79.18,100626.0,68.5993,68.9122,68.5037,68.8166,100626.0
2021-03-25 10:05:00,79.17,79.33,79.12,79.31,55299.0,68.8079,68.947,68.7645,68.9296,55299.0
2021-03-25 10:10:00,79.3,79.39,79.21,79.25,59271.0,68.9209,68.9991,68.8427,68.8775,59271.0
2021-03-25 10:15:00,79.25,79.25,78.89,79.1,59795.0,68.8775,68.8775,68.5646,68.7471,59795.0
2021-03-25 10:20:00,79.1,79.34,79.02,79.24,46479.0,68.7471,68.9557,68.6776,68.8688,46479.0
2021-03-25 10:25:00,79.26,79.42,79.18,79.29,44883.0,68.8861,69.0252,68.8166,68.9122,44883.0
2021-03-25 10:30:00,79.27,79.35,79.12,79.19,38339.0,68.8948,68.9644,68.7645,68.8253,38339.0
2021-03-25 10:35:00,79.17,79.17,78.96,79.03,45859.0,68.8079,68.8079,68.6254,68.6862,45859.0
2021-03-25 10:40:00,79.02,79.02,78.68,78.75,63821.0,68.6776,68.6776,68.3821,68.4429,63821.0
2021-03-25 10:45:00,78.76,78.78,78.59,78.65,51529.0,68.4516,68.469,68.3038,68.356,51529.0
2021-03-25 10:50:00,78.65,78.65,78.48,78.49,57333.0,68.356,68.356,68.2082,68.2169,57333.0
2021-03-25 10:55:00,78.48,78.78,78.44,78.76,91014.0,68.2082,68.469,68.1735,68.4516,91014.0
2021-03-25 11:00:00,78.75,78.76,78.35,78.39,69901.0,68.4429,68.4516,68.0952,68.13,69901.0
2021-03-25 11:05:00,78.39,78.6,78.35,78.4,56818.0,68.13,68.3125,68.0952,68.1387,56818.0
2021-03-25 11:10:00,78.4,78.71,78.35,78.64,196873.0,68.1387,68.4081,68.0952,68.3473,196873.0
2021-03-25 11:15:00,78.63,78.87,78.6,78.87,100368.0,68.3386,68.5472,68.3125,68.5472,100368.0
2021-03-25 11:20:00,78.85,79.06,78.82,78.97,69105.0,68.5298,68.7123,68.5037,68.6341,69105.0
2021-03-25 11:25:00,78.96,79.31,78.89,79.25,72798.0,68.6254,68.9296,68.5646,68.8775,72798.0
2021-03-25 11:30:00,79.26,79.42,79.21,79.39,68489.0,68.8861,69.0252,68.8427,68.9991,68489.0
2021-03-25 11:35:00,79.4,79.4,79.19,79.23,131577.0,69.0078,69.0078,68.8253,68.8601,131577.0
2021-03-25 11:40:00,79.24,79.27,79.12,79.15,81571.0,68.8688,68.8948,68.7645,68.7905,81571.0
2021-03-25 11:45:00,79.14,79.25,79.0,79.1,75890.0,68.7819,68.8775,68.6602,68.7471,75890.0
2021-03-25 11:50:00,79.1,79.32,79.03,79.3,107710.0,68.7471,68.9383,68.6862,68.9209,107710.0
2021-03-25 11:55:00,79.29,79.51,79.17,79.47,189236.0,68.9122,69.1034,68.8079,69.0687,189236.0
2021-03-25 12:00:00,79.49,79.52,79.31,79.31,128921.0,69.086,69.1121,68.9296,68.9296,128921.0
2021-03-25 12:05:00,79.31,79.4,79.23,79.38,69514.0,68.9296,69.0078,68.8601,68.9904,69514.0
2021-03-25 12:10:00,79.4,79.49,79.38,79.39,38479.0,69.0078,69.086,68.9904,68.9991,38479.0
2021-03-25 12:15:00,79.39,79.68,79.39,79.67,42071.0,68.9991,69.2512,68.9991,69.2425,42071.0
2021-03-25 12:20:00,79.65,79.75,79.56,79.73,63771.0,69.2251,69.312,69.1469,69.2946,63771.0
2021-03-25 12:25:00,79.75,79.83,79.68,79.74,93482.0,69.312,69.3815,69.2512,69.3033,93482.0
2021-03-25 12:30:00,79.75,79.99,79.72,79.92,109790.0,69.312,69.5206,69.2859,69.4598,109790.0
2021-03-25 12:35:00,79.95,80.0,79.8,79.97,294622.0,69.4858,69.5293,69.3555,69.5032,294622.0
2021-03-25 12:40:00,79.98,80.07,79.87,80.01,348694.0,69.5119,69.5901,69.4163,69.538,348694.0
2021-03-25 12:45:00,80.02,80.15,80.0,80.14,105060.0,69.5467,69.6597,69.5293,69.651,105060.0
2021-03-25 12:50:00,80.12,80.17,80.06,80.08,72301.0,69.6336,69.677,69.5814,69.5988,72301.0
2021-03-25 12:55:00,80.06,80.13,79.98,80.04,73778.0,69.5814,69.6423,69.5119,69.5641,73778.0
2021-03-25 13:00:00,80.05,80.06,79.86,80.02,85354.0,69.5727,69.5814,69.4076,69.5467,85354.0
2021-03-25 13:05:00,80.02,80.13,79.97,80.02,48056.0,69.5467,69.6423,69.5032,69.5467,48056.0
2021-03-25 13:10:00,80.02,80.11,79.96,80.09,49603.0,69.5467,69.6249,69.4945,69.6075,49603.0
2021-03-25 13:15:00,80.09,80.18,80.03,80.06,51344.0,69.6075,69.6857,69.5554,69.5814,51344.0
2021-03-25 13:20:00,80.06,80.11,79.96,79.97,39245.0,69.5814,69.6249,69.4945,69.5032,39245.0
2021-03-25 13:25:00,79.97,80.03,79.84,79.88,37182.0,69.5032,69.5554,69.3902,69.425,37182.0
2021-03-25 13:30:00,79.89,79.9,79.79,79.86,37630.0,69.4337,69.4424,69.3468,69.4076,37630.0
2021-03-25 13:35:00,79.84,79.88,79.74,79.81,59409.0,69.3902,69.425,69.3033,69.3642,59409.0
2021-03-25 13:40:00,79.81,80.07,79.8,80.03,56560.0,69.3642,69.5901,69.3555,69.5554,56560.0
2021-03-25 13:45:00,80.03,80.13,79.88,79.89,61890.0,69.5554,69.6423,69.425,69.4337,61890.0
2021-03-25 13:50:00,79.89,79.94,79.78,79.89,64760.0,69.4337,69.4771,69.3381,69.4337,64760.0
2021-03-25 13:55:00,79.91,79.95,79.67,79.72,118863.0,69.4511,69.4858,69.2425,69.2859,118863.0
2021-03-25 14:00:00,79.73,79.81,79.71,79.73,74915.0,69.2946,69.3642,69.2772,69.2946,74915.0
2021-03-25 14:05:00,79.73,79.89,79.68,79.83,76072.0,69.2946,69.4337,69.2512,69.3815,76072.0
2021-03-25 14:10:00,79.83,79.88,79.77,79.85,53539.0,69.3815,69.425,69.3294,69.3989,53539.0
2021-03-25 14:15:00,79.84,79.96,79.78,79.92,67837.0,69.3902,69.4945,69.3381,69.4598,67837.0
2021-03-25 14:20:00,79.92,79.92,79.76,79.82,60075.0,69.4598,69.4598,69.3207,69.3729,60075.0
2021-03-25 14:25:00,79.82,79.86,79.54,79.55,56392.0,69.3729,69.4076,69.1295,69.1382,56392.0
2021-03-25 14:30:00,79.54,79.66,79.53,79.66,36797.0,69.1295,69.2338,69.1208,69.2338,36797.0
2021-03-25 14:35:00,79.65,79.95,79.61,79.91,72156.0,69.2251,69.4858,69.1903,69.4511,72156.0
2021-03-25 14:40:00,79.91,79.97,79.86,79.93,44339.0,69.4511,69.5032,69.4076,69.4685,44339.0
2021-03-25 14:45:00,79.94,79.99,79.69,79.7,64566.0,69.4771,69.5206,69.2599,69.2686,64566.0
2021-03-25 14:50:00,79.71,79.84,79.7,79.8,140579.0,69.2772,69.3902,69.2686,69.3555,140579.0
2021-03-25 14:55:00,79.79,79.79,79.66,79.72,75759.0,69.3468,69.3468,69.2338,69.2859,75759.0
2021-03-25 15:00:00,79.72,79.79,79.64,79.71,123055.0,69.2859,69.3468,69.2164,69.2772,123055.0
2021-03-25 15:05:00,79.72,79.75,79.64,79.66,62730.0,69.2859,69.312,69.2164,69.2338,62730.0
2021-03-25 15:10:00,79.67,79.89,79.67,79.81,224060.0,69.2425,69.4337,69.2425,69.3642,224060.0
2021-03-25 15:15:00,79.82,80.06,79.79,80.05,300303.0,69.3729,69.5814,69.3468,69.5727,300303.0
2021-03-25 15:20:00,80.06,80.14,80.01,80.08,99240.0,69.5814,69.651,69.538,69.5988,99240.0
2021-03-25 15:25:00,80.08,80.14,79.94,80.13,84005.0,69.5988,69.651,69.4771,69.6423,84005.0
2021-03-25 15:30:00,80.13,80.2,80.04,80.14,107306.0,69.6423,69.7031,69.5641,69.651,107306.0
2021-03-25 15:35:00,80.14,80.26,80.01,80.26,135149.0,69.651,69.7553,69.538,69.7553,135149.0
2021-03-25 15:40:00,80.26,80.33,80.13,80.23,133867.0,69.7553,69.8161,69.6423,69.7292,133867.0
2021-03-25 15:45:00,80.23,80.26,80.12,80.12,136937.0,69.7292,69.7553,69.6336,69.6336,136937.0
2021-03-25 15:50:00,80.13,80.38,80.13,80.17,270957.0,69.6423,69.8596,69.6423,69.677,270957.0
2021-03-25 15:55:00,80.17,80.21,80.06,80.12,541840.0,69.677,69.7118,69.5814,69.6336,541840.0
2021-03-26 09:30:00,81.63,81.74,80.91,81.03,200825.0,70.946,71.0416,70.3202,70.4245,200825.0
2021-03-26 09:35:00,81.04,81.12,80.51,80.77,104610.0,70.4332,70.5027,69.9725,70.1985,104610.0
2021-03-26 09:40:00,80.75,80.83,80.56,80.78,68995.0,70.1811,70.2507,70.016,70.2072,68995.0
2021-03-26 09:45:00,80.8,80.91,80.66,80.87,70322.0,70.2246,70.3202,70.1029,70.2854,70322.0
2021-03-26 09:50:00,80.87,81.08,80.71,81.08,57921.0,70.2854,70.4679,70.1464,70.4679,57921.0
2021-03-26 09:55:00,81.08,81.22,81.02,81.02,57343.0,70.4679,70.5896,70.4158,70.4158,57343.0
2021-03-26 10:00:00,81.02,81.21,80.9,80.93,42950.0,70.4158,70.5809,70.3115,70.3376,42950.0
2021-03-26 10:05:00,80.93,81.07,80.89,81.01,44168.0,70.3376,70.4592,70.3028,70.4071,44168.0
2021-03-26 10:10:00,80.98,81.21,80.98,81.15,61181.0,70.381,70.5809,70.381,70.5288,61181.0
2021-03-26 10:15:00,81.16,81.28,81.15,81.23,42875.0,70.5375,70.6418,70.5288,70.5983,42875.0
2021-03-26 10:20:00,81.24,81.42,81.19,81.42,62631.0,70.607,70.7634,70.5635,70.7634,62631.0
2021-03-26 10:25:00,81.45,81.58,81.45,81.53,40396.0,70.7895,70.9025,70.7895,70.859,40396.0
2021-03-26 10:30:00,81.53,81.65,81.4,81.42,92837.0,70.859,70.9633,70.7461,70.7634,92837.0
2021-03-26 10:35:00,81.43,81.45,81.25,81.31,55566.0,70.7721,70.7895,70.6157,70.6678,55566.0
2021-03-26 10:40:00,81.31,81.38,81.28,81.31,44255.0,70.6678,70.7287,70.6418,70.6678,44255.0
2021-03-26 10:45:00,81.3,81.33,81.03,81.03,46670.0,70.6591,70.6852,70.4245,70.4245,46670.0
2021-03-26 10:50:00,81.04,81.2,80.97,81.04,42213.0,70.4332,70.5722,70.3723,70.4332,42213.0
2021-03-26 10:55:00,81.02,81.05,80.97,81.0,35239.0,70.4158,70.4419,70.3723,70.3984,35239.0
2021-03-26 11:00:00,81.0,81.03,80.86,80.96,39699.0,70.3984,70.4245,70.2767,70.3636,39699.0
2021-03-26 11:05:00,80.95,80.97,80.77,80.79,71031.0,70.355,70.3723,70.1985,70.2159,71031.0
2021-03-26 11:10:00,80.79,80.81,80.57,80.59,42174.0,70.2159,70.2333,70.0247,70.0421,42174.0
2021-03-26 11:15:00,80.58,80.59,80.48,80.51,55366.0,70.0334,70.0421,69.9465,69.9725,55366.0
2021-03-26 11:20:00,80.52,80.6,80.5,80.52,38886.0,69.9812,70.0508,69.9638,69.9812,38886.0
2021-03-26 11:25:00,80.51,80.68,80.5,80.67,40714.0,69.9725,70.1203,69.9638,70.1116,40714.0
2021-03-26 11:30:00,80.66,80.83,80.59,80.82,47301.0,70.1029,70.2507,70.0421,70.242,47301.0
2021-03-26 11:35:00,80.83,80.84,80.67,80.69,40177.0,70.2507,70.2593,70.1116,70.129,40177.0
2021-03-26 11:40:00,80.71,80.73,80.64,80.66,30191.0,70.1464,70.1637,70.0855,70.1029,30191.0
2021-03-26 11:45:00,80.66,80.67,80.54,80.57,54414.0,70.1029,70.1116,69.9986,70.0247,54414.0
2021-03-26 11:50:00,80.55,80.57,80.39,80.42,31955.0,70.0073,70.0247,69.8682,69.8943,31955.0
2021-03-26 11:55:00,80.43,80.53,80.37,80.37,56274.0,69.903,69.9899,69.8509,69.8509,56274.0
2021-03-26 12:00:00,80.36,80.42,80.27,80.32,50124.0,69.8422,69.8943,69.764,69.8074,50124.0
2021-03-26 12:05:00,80.33,80.47,80.31,80.34,55848.0,69.8161,69.9378,69.7987,69.8248,55848.0
2021-03-26 12:10:00,80.34,80.45,80.31,80.41,44694.0,69.8248,69.9204,69.7987,69.8856,44694.0
2021-03-26 12:15:00,80.41,80.52,80.36,80.38,70456.0,69.8856,69.9812,69.8422,69.8596,70456.0
2021-03-26 12:20:00,80.38,80.5,80.34,80.48,38368.0,69.8596,69.9638,69.8248,69.9465,38368.0
2021-03-26 12:25:00,80.47,80.5,80.44,80.5,32981.0,69.9378,69.9638,69.9117,69.9638,32981.0
2021-03-26 12:30:00,80.51,80.57,80.48,80.53,38302.0,69.9725,70.0247,69.9465,69.9899,38302.0
2021-03-26 12:35:00,80.54,80.62,80.48,80.55,37627.0,69.9986,70.0681,69.9465,70.0073,37627.0
2021-03-26 12:40:00,80.55,80.63,80.53,80.57,58933.0,70.0073,70.0768,69.9899,70.0247,58933.0
2021-03-26 12:45:00,80.57,80.62,80.4,80.44,42217.0,70.0247,70.0681,69.8769,69.9117,42217.0
2021-03-26 12:50:00,80.43,80.56,80.41,80.5,57830.0,69.903,70.016,69.8856,69.9638,57830.0
2021-03-26 12:55:00,80.49,80.5,80.4,80.41,40054.0,69.9552,69.9638,69.8769,69.8856,40054.0
2021-03-26 13:00:00,80.41,80.47,80.36,80.4,32950.0,69.8856,69.9378,69.8422,69.8769,32950.0
2021-03-26 13:05:00,80.41,80.54,80.4,80.53,35861.0,69.8856,69.9986,69.8769,69.9899,35861.0
2021-03-26 13:10:00,80.53,80.58,80.32,80.37,64850.0,69.9899,70.0334,69.8074,69.8509,64850.0
2021-03-26 13:15:00,80.38,80.42,80.12,80.34,90419.0,69.8596,69.8943,69.6336,69.8248,90419.0
2021-03-26 13:20:00,80.34,80.34,80.23,80.29,39657.0,69.8248,69.8248,69.7292,69.7813,39657.0
2021-03-26 13:25:00,80.27,80.37,80.26,80.33,70087.0,69.764,69.8509,69.7553,69.8161,70087.0
2021-03-26 13:30:00,80.34,80.38,80.29,80.32,84580.0,69.8248,69.8596,69.7813,69.8074,84580.0
2021-03-26 13:35:00,80.31,80.33,80.04,80.05,111738.0,69.7987,69.8161,69.5641,69.5727,111738.0
2021-03-26 13:40:00,80.04,80.05,79.74,79.75,155355.0,69.5641,69.5727,69.3033,69.312,155355.0
2021-03-26 13:45:00,79.75,79.8,79.53,79.58,242418.0,69.312,69.3555,69.1208,69.1643,242418.0
2021-03-26 13:50:00,79.58,79.95,79.58,79.93,75270.0,69.1643,69.4858,69.1643,69.4685,75270.0
2021-03-26 13:55:00,79.93,79.97,79.82,79.96,48310.0,69.4685,69.5032,69.3729,69.4945,48310.0
2021-03-26 14:00:00,79.96,79.97,79.8,79.81,85517.0,69.4945,69.5032,69.3555,69.3642,85517.0
2021-03-26 14:05:00,79.82,79.84,79.57,79.57,104634.0,69.3729,69.3902,69.1556,69.1556,104634.0
2021-03-26 14:10:00,79.59,79.72,79.4,79.43,176820.0,69.173,69.2859,69.0078,69.0339,176820.0
2021-03-26 14:15:00,79.42,79.44,79.11,79.13,219369.0,69.0252,69.0426,68.7558,68.7732,219369.0
2021-03-26 14:20:00,79.13,79.34,79.07,79.31,185311.0,68.7732,68.9557,68.721,68.9296,185311.0
2021-03-26 14:25:00,79.31,79.35,79.12,79.21,133959.0,68.9296,68.9644,68.7645,68.8427,133959.0
2021-03-26 14:30:00,79.19,79.33,79.18,79.27,135185.0,68.8253,68.947,68.8166,68.8948,135185.0
2021-03-26 14:35:00,79.27,79.63,79.25,79.55,94217.0,68.8948,69.2077,68.8775,69.1382,94217.0
2021-03-26 14:40:00,79.53,79.61,79.44,79.44,53362.0,69.1208,69.1903,69.0426,69.0426,53362.0
2021-03-26 14:45:00,79.43,79.43,79.07,79.09,79700.0,69.0339,69.0339,68.721,68.7384,79700.0
2021-03-26 14:50:00,79.09,79.42,79.05,79.35,143822.0,68.7384,69.0252,68.7036,68.9644,143822.0
2021-03-26 14:55:00,79.35,79.58,79.27,79.58,140677.0,68.9644,69.1643,68.8948,69.1643,140677.0
2021-03-26 15:00:00,79.57,79.6,79.38,79.44,106840.0,69.1556,69.1816,68.9904,69.0426,106840.0
2021-03-26 15:05:00,79.45,79.49,79.2,79.25,89825.0,69.0513,69.086,68.834,68.8775,89825.0
2021-03-26 15:10:00,79.23,79.36,79.2,79.23,104779.0,68.8601,68.9731,68.834,68.8601,104779.0
2021-03-26 15:15:00,79.23,79.47,79.22,79.47,120939.0,68.8601,69.0687,68.8514,69.0687,120939.0
2021-03-26 15:20:00,79.47,79.49,79.32,79.32,123856.0,69.0687,69.086,68.9383,68.9383,123856.0
2021-03-26 15:25:00,79.31,79.48,79.21,79.46,145496.0,68.9296,69.0774,68.8427,69.06,145496.0
2021-03-26 15:30:00,79.46,79.59,79.45,79.55,225246.0,69.06,69.173,69.0513,69.1382,225246.0
2021-03-26 15:35:00,79.54,79.65,79.36,79.48,201607.0,69.1295,69.2251,68.9731,69.0774,201607.0
2021-03-26 15:40:00,79.49,79.51,79.37,79.47,207079.0,69.086,69.1034,68.9817,69.0687,207079.0
2021-03-26 15:45:00,79.48,79.48,79.35,79.44,348230.0,69.0774,69.0774,68.9644,69.0426,348230.0
2021-03-26 15:50:00,79.44,79.77,79.4,79.76,422688.0,69.0426,69.3294,69.0078,69.3207,422688.0
2021-03-26 15:55:00,79.76,80.09,79.75,79.99,967903.0,69.3207,69.6075,69.312,69.5206,967903.0
2021-03-29 09:30:00,77.0,77.29,76.0,76.98,1476610.0,66.9219,67.174,66.0528,66.9046,1476610.0
2021-03-29 09:35:00,76.98,77.84,76.95,77.7,589313.0,66.9046,67.652,66.8785,67.5303,589313.0
2021-03-29 09:40:00,77.7,77.97,77.09,77.11,515630.0,67.5303,67.765,67.0002,67.0175,515630.0
2021-03-29 09:45:00,77.1,77.33,76.7,76.78,521559.0,67.0089,67.2088,66.6612,66.7307,521559.0
2021-03-29 09:50:00,76.78,77.09,76.59,76.99,351911.0,66.7307,67.0002,66.5656,66.9133,351911.0
2021-03-29 09:55:00,76.97,77.61,76.91,77.3,357533.0,66.8959,67.4521,66.8437,67.1827,357533.0
2021-03-29 10:00:00,77.3,77.66,77.16,77.62,316059.0,67.1827,67.4956,67.061,67.4608,316059.0
2021-03-29 10:05:00,77.6,77.75,77.2,77.28,231671.0,67.4434,67.5738,67.0958,67.1653,231671.0
2021-03-29 10:10:00,77.27,77.54,77.26,77.44,156856.0,67.1566,67.3913,67.1479,67.3044,156856.0
2021-03-29 10:15:00,77.43,77.44,76.82,76.89,232709.0,67.2957,67.3044,66.7655,66.8263,232709.0
2021-03-29 10:20:00,76.89,76.94,76.66,76.71,198768.0,66.8263,66.8698,66.6264,66.6699,198768.0
2021-03-29 10:25:00,76.7,76.78,76.44,76.46,429223.0,66.6612,66.7307,66.4352,66.4526,429223.0
2021-03-29 10:30:00,76.46,76.87,76.37,76.39,281737.0,66.4526,66.809,66.3744,66.3918,281737.0
2021-03-29 10:35:00,76.39,76.79,76.32,76.66,268892.0,66.3918,66.7394,66.3309,66.6264,268892.0
2021-03-29 10:40:00,76.67,76.8,76.64,76.77,267835.0,66.6351,66.7481,66.6091,66.722,267835.0
2021-03-29 10:45:00,76.78,77.02,76.7,76.97,264482.0,66.7307,66.9393,66.6612,66.8959,264482.0
2021-03-29 10:50:00,76.97,77.07,76.73,76.73,279017.0,66.8959,66.9828,66.6873,66.6873,279017.0
2021-03-29 10:55:00,76.74,76.89,76.73,76.85,230706.0,66.696,66.8263,66.6873,66.7916,230706.0
2021-03-29 11:00:00,76.86,76.93,76.8,76.84,86314.0,66.8003,66.8611,66.7481,66.7829,86314.0
2021-03-29 11:05:00,76.84,77.04,76.78,77.02,85344.0,66.7829,66.9567,66.7307,66.9393,85344.0
2021-03-29 11:10:00,77.03,77.14,76.88,76.95,110452.0,66.948,67.0436,66.8176,66.8785,110452.0
2021-03-29 11:15:00,76.94,77.01,76.8,76.89,69026.0,66.8698,66.9306,66.7481,66.8263,69026.0
2021-03-29 11:20:00,76.89,76.99,76.83,76.87,63953.0,66.8263,66.9133,66.7742,66.809,63953.0
2021-03-29 11:25:00,76.87,77.0,76.75,76.84,107042.0,66.809,66.9219,66.7047,66.7829,107042.0
2021-03-29 11:30:00,76.85,77.13,76.8,77.11,96235.0,66.7916,67.0349,66.7481,67.0175,96235.0
2021-03-29 11:35:00,77.11,77.27,77.01,77.01,106692.0,67.0175,67.1566,66.9306,66.9306,106692.0
2021-03-29 11:40:00,77.02,77.08,76.99,77.01,84402.0,66.9393,66.9915,66.9133,66.9306,84402.0
2021-03-29 11:45:00,76.98,77.02,76.81,76.86,111644.0,66.9046,66.9393,66.7568,66.8003,111644.0
2021-03-29 11:50:00,76.86,77.13,76.85,77.08,73584.0,66.8003,67.0349,66.7916,66.9915,73584.0
2021-03-29 11:55:00,77.09,77.33,77.08,77.25,84543.0,67.0002,67.2088,66.9915,67.1392,84543.0
2021-03-29 12:00:00,77.24,77.27,77.19,77.25,59661.0,67.1305,67.1566,67.0871,67.1392,59661.0
2021-03-29 12:05:00,77.25,77.35,77.17,77.2,69581.0,67.1392,67.2261,67.0697,67.0958,69581.0
2021-03-29 12:10:00,77.21,77.25,77.02,77.02,87507.0,67.1045,67.1392,66.9393,66.9393,87507.0
2021-03-29 12:15:00,77.01,77.09,76.84,77.07,196868.0,66.9306,67.0002,66.7829,66.9828,196868.0
2021-03-29 12:20:00,77.08,77.13,76.85,76.95,194658.0,66.9915,67.0349,66.7916,66.8785,194658.0
2021-03-29 12:25:00,76.95,77.24,76.88,77.23,238248.0,66.8785,67.1305,66.8176,67.1218,238248.0
2021-03-29 12:30:00,77.24,77.7,77.18,77.62,560138.0,67.1305,67.5303,67.0784,67.4608,560138.0
2021-03-29 12:35:00,77.63,78.36,77.62,78.17,1018166.0,67.4695,68.1039,67.4608,67.9388,1018166.0
2021-03-29 12:40:00,78.11,78.12,77.9,77.99,406760.0,67.8867,67.8954,67.7041,67.7824,406760.0
2021-03-29 12:45:00,78.0,78.0,77.67,77.67,180053.0,67.7911,67.7911,67.5043,67.5043,180053.0
2021-03-29 12:50:00,77.67,77.98,77.52,77.98,130984.0,67.5043,67.7737,67.3739,67.7737,130984.0
2021-03-29 12:55:00,77.98,78.0,77.7,77.82,123102.0,67.7737,67.7911,67.5303,67.6346,123102.0
2021-03-29 13:00:00,77.84,77.94,77.75,77.88,107237.0,67.652,67.7389,67.5738,67.6868,107237.0
2021-03-29 13:05:00,77.91,78.02,77.85,77.93,93257.0,67.7128,67.8084,67.6607,67.7302,93257.0
2021-03-29 13:10:00,77.93,77.99,77.76,77.81,146870.0,67.7302,67.7824,67.5825,67.6259,146870.0
2021-03-29 13:15:00,77.8,77.86,77.67,77.7,59965.0,67.6172,67.6694,67.5043,67.5303,59965.0
2021-03-29 13:20:00,77.7,77.79,77.6,77.62,46956.0,67.5303,67.6085,67.4434,67.4608,46956.0
2021-03-29 13:25:00,77.63,77.74,77.58,77.67,95833.0,67.4695,67.5651,67.426,67.5043,95833.0
2021-03-29 13:30:00,77.65,77.97,77.64,77.92,509645.0,67.4869,67.765,67.4782,67.7215,509645.0
2021-03-29 13:35:00,77.92,77.96,77.85,77.96,124670.0,67.7215,67.7563,67.6607,67.7563,124670.0
2021-03-29 13:40:00,77.98,78.0,77.78,77.84,117521.0,67.7737,67.7911,67.5999,67.652,117521.0
2021-03-29 13:45:00,77.82,77.89,77.64,77.7,49399.0,67.6346,67.6955,67.4782,67.5303,49399.0
2021-03-29 13:50:00,77.7,77.8,77.64,77.66,45464.0,67.5303,67.6172,67.4782,67.4956,45464.0
2021-03-29 13:55:00,77.64,77.68,77.56,77.66,55472.0,67.4782,67.5129,67.4086,67.4956,55472.0
2021-03-29 14:00:00,77.66,77.92,77.62,77.88,89417.0,67.4956,67.7215,67.4608,67.6868,89417.0
2021-03-29 14:05:00,77.88,77.98,77.8,77.97,103824.0,67.6868,67.7737,67.6172,67.765,103824.0
2021-03-29 14:10:00,77.96,78.01,77.75,77.99,138165.0,67.7563,67.7998,67.5738,67.7824,138165.0
2021-03-29 14:15:00,77.98,77.98,77.84,77.88,51712.0,67.7737,67.7737,67.652,67.6868,51712.0
2021-03-29 14:20:00,77.89,77.96,77.82,77.95,58561.0,67.6955,67.7563,67.6346,67.7476,58561.0
2021-03-29 14:25:00,77.94,78.03,77.86,77.99,103966.0,67.7389,67.8171,67.6694,67.7824,103966.0
2021-03-29 14:30:00,77.98,78.01,77.94,77.99,70821.0,67.7737,67.7998,67.7389,67.7824,70821.0
2021-03-29 14:35:00,77.98,78.0,77.86,77.9,393013.0,67.7737,67.7911,67.6694,67.7041,393013.0
2021-03-29 14:40:00,77.91,78.0,77.89,77.98,88298.0,67.7128,67.7911,67.6955,67.7737,88298.0
2021-03-29 14:45:00,77.98,78.39,77.96,78.26,387017.0,67.7737,68.13,67.7563,68.017,387017.0
2021-03-29 14:50:00,78.26,78.33,78.16,78.26,337642.0,68.017,68.0779,67.9301,68.017,337642.0
2021-03-29 14:55:00,78.26,78.29,78.02,78.08,181133.0,68.017,68.0431,67.8084,67.8606,181133.0
2021-03-29 15:00:00,78.1,78.33,78.08,78.3,151919.0,67.878,68.0779,67.8606,68.0518,151919.0
2021-03-29 15:05:00,78.31,78.58,78.28,78.52,151323.0,68.0605,68.2951,68.0344,68.243,151323.0
2021-03-29 15:10:00,78.5,78.66,78.44,78.65,108844.0,68.2256,68.3647,68.1735,68.356,108844.0
2021-03-29 15:15:00,78.65,78.8,78.64,78.71,165787.0,68.356,68.4864,68.3473,68.4081,165787.0
2021-03-29 15:20:00,78.71,78.77,78.61,78.76,106762.0,68.4081,68.4603,68.3212,68.4516,106762.0
2021-03-29 15:25:00,78.76,78.85,78.69,78.79,187142.0,68.4516,68.5298,68.3907,68.4777,187142.0
2021-03-29 15:30:00,78.79,78.79,78.51,78.51,94114.0,68.4777,68.4777,68.2343,68.2343,94114.0
2021-03-29 15:35:00,78.51,78.54,78.23,78.27,184894.0,68.2343,68.2604,67.991,68.0257,184894.0
2021-03-29 15:40:00,78.27,78.4,78.08,78.09,148913.0,68.0257,68.1387,67.8606,67.8693,148913.0
2021-03-29 15:45:00,78.09,78.13,78.01,78.01,229922.0,67.8693,67.904,67.7998,67.7998,229922.0
2021-03-29 15:50:00,78.03,78.12,77.89,77.96,418634.0,67.8171,67.8954,67.6955,67.7563,418634.0
2021-03-29 15:55:00,77.96,77.97,77.75,77.89,755135.0,67.7563,67.765,67.5738,67.6955,755135.0
2021-03-30 09:30:00,78.67,79.61,78.5,79.36,560686.0,68.3734,69.1903,68.2256,68.9731,560686.0
2021-03-30 09:35:00,79.36,79.76,79.27,79.54,418890.0,68.9731,69.3207,68.8948,69.1295,418890.0
2021-03-30 09:40:00,79.59,80.02,79.57,79.75,477728.0,69.173,69.5467,69.1556,69.312,477728.0
2021-03-30 09:45:00,79.75,79.86,79.37,79.43,258243.0,69.312,69.4076,68.9817,69.0339,258243.0
2021-03-30 09:50:00,79.43,79.45,78.93,78.99,166273.0,69.0339,69.0513,68.5993,68.6515,166273.0
2021-03-30 09:55:00,79.01,79.42,78.96,79.41,127299.0,68.6689,69.0252,68.6254,69.0165,127299.0
2021-03-30 10:00:00,79.4,79.54,79.26,79.33,207139.0,69.0078,69.1295,68.8861,68.947,207139.0
2021-03-30 10:05:00,79.34,79.37,79.07,79.16,114737.0,68.9557,68.9817,68.721,68.7992,114737.0
2021-03-30 10:10:00,79.15,79.34,79.03,79.09,107058.0,68.7905,68.9557,68.6862,68.7384,107058.0
2021-03-30 10:15:00,79.1,79.18,78.98,79.01,101809.0,68.7471,68.8166,68.6428,68.6689,101809.0
2021-03-30 10:20:00,79.01,79.13,78.8,79.11,184488.0,68.6689,68.7732,68.4864,68.7558,184488.0
2021-03-30 10:25:00,79.12,79.4,79.09,79.4,86337.0,68.7645,69.0078,68.7384,69.0078,86337.0
2021-03-30 10:30:00,79.41,79.55,79.3,79.36,93556.0,69.0165,69.1382,68.9209,68.9731,93556.0
2021-03-30 10:35:00,79.36,79.6,79.3,79.56,129528.0,68.9731,69.1816,68.9209,69.1469,129528.0
2021-03-30 10:40:00,79.55,79.57,79.34,79.35,79318.0,69.1382,69.1556,68.9557,68.9644,79318.0
2021-03-30 10:45:00,79.35,79.51,79.29,79.5,71699.0,68.9644,69.1034,68.9122,69.0947,71699.0
2021-03-30 10:50:00,79.5,79.52,79.17,79.24,71028.0,69.0947,69.1121,68.8079,68.8688,71028.0
2021-03-30 10:55:00,79.23,79.25,79.07,79.15,107668.0,68.8601,68.8775,68.721,68.7905,107668.0
2021-03-30 11:00:00,79.15,79.36,79.14,79.32,79025.0,68.7905,68.9731,68.7819,68.9383,79025.0
2021-03-30 11:05:00,79.33,79.92,79.28,79.91,134551.0,68.947,69.4598,68.9035,69.4511,134551.0
2021-03-30 11:10:00,79.92,80.02,79.85,80.01,140427.0,69.4598,69.5467,69.3989,69.538,140427.0
2021-03-30 11:15:00,80.03,80.04,79.83,79.89,87633.0,69.5554,69.5641,69.3815,69.4337,87633.0
2021-03-30 11:20:00,79.9,79.91,79.79,79.84,55953.0,69.4424,69.4511,69.3468,69.3902,55953.0
2021-03-30 11:25:00,79.85,79.9,79.79,79.81,87506.0,69.3989,69.4424,69.3468,69.3642,87506.0
2021-03-30 11:30:00,79.81,79.97,79.77,79.93,144552.0,69.3642,69.5032,69.3294,69.4685,144552.0
2021-03-30 11:35:00,79.93,79.98,79.58,79.58,106855.0,69.4685,69.5119,69.1643,69.1643,106855.0
2021-03-30 11:40:00,79.58,79.62,79.46,79.48,56977.0,69.1643,69.199,69.06,69.0774,56977.0
2021-03-30 11:45:00,79.48,79.51,79.37,79.38,88322.0,69.0774,69.1034,68.9817,68.9904,88322.0
2021-03-30 11:50:00,79.4,79.41,79.26,79.33,44387.0,69.0078,69.0165,68.8861,68.947,44387.0
2021-03-30 11:55:00,79.32,79.34,79.2,79.23,40769.0,68.9383,68.9557,68.834,68.8601,40769.0
2021-03-30 12:00:00,79.23,79.3,79.22,79.27,154367.0,68.8601,68.9209,68.8514,68.8948,154367.0
2021-03-30 12:05:00,79.27,79.28,79.23,79.28,98489.0,68.8948,68.9035,68.8601,68.9035,98489.0
2021-03-30 12:10:00,79.27,79.28,79.19,79.25,41097.0,68.8948,68.9035,68.8253,68.8775,41097.0
2021-03-30 12:15:00,79.24,79.28,79.17,79.19,39994.0,68.8688,68.9035,68.8079,68.8253,39994.0
2021-03-30 12:20:00,79.18,79.25,79.14,79.24,35306.0,68.8166,68.8775,68.7819,68.8688,35306.0
2021-03-30 12:25:00,79.21,79.28,79.21,79.23,49095.0,68.8427,68.9035,68.8427,68.8601,49095.0
2021-03-30 12:30:00,79.22,79.25,79.14,79.21,33068.0,68.8514,68.8775,68.7819,68.8427,33068.0
2021-03-30 12:35:00,79.21,79.33,79.19,79.27,74780.0,68.8427,68.947,68.8253,68.8948,74780.0
2021-03-30 12:40:00,79.27,79.28,79.17,79.18,37425.0,68.8948,68.9035,68.8079,68.8166,37425.0
2021-03-30 12:45:00,79.18,79.19,79.11,79.17,37806.0,68.8166,68.8253,68.7558,68.8079,37806.0
2021-03-30 12:50:00,79.17,79.32,79.17,79.26,41440.0,68.8079,68.9383,68.8079,68.8861,41440.0
2021-03-30 12:55:00,79.26,79.34,79.25,79.27,45232.0,68.8861,68.9557,68.8775,68.8948,45232.0
2021-03-30 13:00:00,79.26,79.32,79.15,79.32,45470.0,68.8861,68.9383,68.7905,68.9383,45470.0
2021-03-30 13:05:00,79.31,79.36,79.12,79.14,50880.0,68.9296,68.9731,68.7645,68.7819,50880.0
2021-03-30 13:10:00,79.13,79.15,79.05,79.06,42412.0,68.7732,68.7905,68.7036,68.7123,42412.0
2021-03-30 13:15:00,79.05,79.12,79.01,79.05,65178.0,68.7036,68.7645,68.6689,68.7036,65178.0
2021-03-30 13:20:00,79.05,79.07,78.95,79.04,61297.0,68.7036,68.721,68.6167,68.6949,61297.0
2021-03-30 13:25:00,79.03,79.04,78.93,78.93,50619.0,68.6862,68.6949,68.5993,68.5993,50619.0
2021-03-30 13:30:00,78.94,78.97,78.83,78.88,49366.0,68.608,68.6341,68.5124,68.5559,49366.0
2021-03-30 13:35:00,78.88,79.04,78.8,79.04,41888.0,68.5559,68.6949,68.4864,68.6949,41888.0
2021-03-30 13:40:00,79.04,79.05,78.99,79.02,25872.0,68.6949,68.7036,68.6515,68.6776,25872.0
2021-03-30 13:45:00,79.0,79.0,78.84,78.87,29479.0,68.6602,68.6602,68.5211,68.5472,29479.0
2021-03-30 13:50:00,78.87,78.98,78.83,78.86,43969.0,68.5472,68.6428,68.5124,68.5385,43969.0
2021-03-30 13:55:00,78.87,79.08,78.82,78.95,189734.0,68.5472,68.7297,68.5037,68.6167,189734.0
2021-03-30 14:00:00,78.96,78.99,78.89,78.91,45634.0,68.6254,68.6515,68.5646,68.582,45634.0
2021-03-30 14:05:00,78.9,79.09,78.88,79.05,83020.0,68.5733,68.7384,68.5559,68.7036,83020.0
2021-03-30 14:10:00,79.05,79.07,79.02,79.06,86312.0,68.7036,68.721,68.6776,68.7123,86312.0
2021-03-30 14:15:00,79.06,79.07,79.02,79.06,68598.0,68.7123,68.721,68.6776,68.7123,68598.0
2021-03-30 14:20:00,79.06,79.07,78.97,78.99,78169.0,68.7123,68.721,68.6341,68.6515,78169.0
2021-03-30 14:25:00,79.01,79.06,78.98,79.01,51266.0,68.6689,68.7123,68.6428,68.6689,51266.0
2021-03-30 14:30:00,78.99,79.01,78.92,78.93,39322.0,68.6515,68.6689,68.5906,68.5993,39322.0
2021-03-30 14:35:00,78.93,78.96,78.88,78.91,49934.0,68.5993,68.6254,68.5559,68.582,49934.0
2021-03-30 14:40:00,78.9,78.94,78.8,78.93,71005.0,68.5733,68.608,68.4864,68.5993,71005.0
2021-03-30 14:45:00,78.93,79.05,78.93,79.02,58443.0,68.5993,68.7036,68.5993,68.6776,58443.0
2021-03-30 14:50:00,79.04,79.06,79.0,79.05,66665.0,68.6949,68.7123,68.6602,68.7036,66665.0
2021-03-30 14:55:00,79.05,79.28,79.03,79.28,150626.0,68.7036,68.9035,68.6862,68.9035,150626.0
2021-03-30 15:00:00,79.28,79.43,79.21,79.42,57582.0,68.9035,69.0339,68.8427,69.0252,57582.0
2021-03-30 15:05:00,79.41,79.44,79.35,79.39,37910.0,69.0165,69.0426,68.9644,68.9991,37910.0
2021-03-30 15:10:00,79.39,79.39,79.3,79.36,44787.0,68.9991,68.9991,68.9209,68.9731,44787.0
2021-03-30 15:15:00,79.37,79.41,79.29,79.34,48943.0,68.9817,69.0165,68.9122,68.9557,48943.0
2021-03-30 15:20:00,79.33,79.33,79.17,79.32,178682.0,68.947,68.947,68.8079,68.9383,178682.0
2021-03-30 15:25:00,79.33,79.49,79.32,79.42,83115.0,68.947,69.086,68.9383,69.0252,83115.0
2021-03-30 15:30:00,79.42,79.44,79.33,79.35,114790.0,69.0252,69.0426,68.947,68.9644,114790.0
2021-03-30 15:35:00,79.34,79.36,79.2,79.2,87246.0,68.9557,68.9731,68.834,68.834,87246.0
2021-03-30 15:40:00,79.21,79.22,79.12,79.17,124877.0,68.8427,68.8514,68.7645,68.8079,124877.0
2021-03-30 15:45:00,79.16,79.16,78.99,79.05,178854.0,68.7992,68.7992,68.6515,68.7036,178854.0
2021-03-30 15:50:00,79.04,79.1,78.81,78.81,340998.0,68.6949,68.7471,68.495,68.495,340998.0
2021-03-30 15:55:00,78.82,79.1,78.72,79.1,662131.0,68.5037,68.7471,68.4168,68.7471,662131.0
2021-03-31 09:30:00,78.67,79.0,78.54,78.73,302132.0,68.3734,68.6602,68.2604,68.4255,302132.0
2021-03-31 09:35:00,78.74,78.93,78.5,78.72,96089.0,68.4342,68.5993,68.2256,68.4168,96089.0
2021-03-31 09:40:00,78.71,78.84,78.58,78.73,105733.0,68.4081,68.5211,68.2951,68.4255,105733.0
2021-03-31 09:45:00,78.75,78.85,78.45,78.48,97428.0,68.4429,68.5298,68.1822,68.2082,97428.0
2021-03-31 09:50:00,78.45,78.53,78.21,78.39,119779.0,68.1822,68.2517,67.9736,68.13,119779.0
2021-03-31 09:55:00,78.38,78.68,78.38,78.57,95986.0,68.1213,68.3821,68.1213,68.2865,95986.0
2021-03-31 10:00:00,78.55,78.57,78.35,78.39,75464.0,68.2691,68.2865,68.0952,68.13,75464.0
2021-03-31 10:05:00,78.37,78.43,78.27,78.29,62134.0,68.1126,68.1648,68.0257,68.0431,62134.0
2021-03-31 10:10:00,78.27,78.3,78.08,78.18,120993.0,68.0257,68.0518,67.8606,67.9475,120993.0
2021-03-31 10:15:00,78.18,78.26,78.06,78.22,65987.0,67.9475,68.017,67.8432,67.9823,65987.0
2021-03-31 10:20:00,78.21,78.37,78.03,78.27,68743.0,67.9736,68.1126,67.8171,68.0257,68743.0
2021-03-31 10:25:00,78.27,78.28,78.12,78.13,52501.0,68.0257,68.0344,67.8954,67.904,52501.0
2021-03-31 10:30:00,78.13,78.21,77.99,78.2,124211.0,67.904,67.9736,67.7824,67.9649,124211.0
2021-03-31 10:35:00,78.2,78.21,77.98,78.1,98666.0,67.9649,67.9736,67.7737,67.878,98666.0
2021-03-31 10:40:00,78.09,78.12,77.93,78.02,113020.0,67.8693,67.8954,67.7302,67.8084,113020.0
2021-03-31 10:45:00,78.02,78.07,77.88,77.92,67069.0,67.8084,67.8519,67.6868,67.7215,67069.0
2021-03-31 10:50:00,77.93,78.02,77.85,77.86,84297.0,67.7302,67.8084,67.6607,67.6694,84297.0
2021-03-31 10:55:00,77.87,78.06,77.87,78.02,89907.0,67.6781,67.8432,67.6781,67.8084,89907.0
2021-03-31 11:00:00,78.02,78.05,77.89,77.96,71665.0,67.8084,67.8345,67.6955,67.7563,71665.0
2021-03-31 11:05:00,77.96,77.98,77.77,77.78,128071.0,67.7563,67.7737,67.5912,67.5999,128071.0
2021-03-31 11:10:00,77.78,78.01,77.76,77.99,157872.0,67.5999,67.7998,67.5825,67.7824,157872.0
2021-03-31 11:15:00,77.99,78.19,77.87,78.17,128790.0,67.7824,67.9562,67.6781,67.9388,128790.0
2021-03-31 11:20:00,78.19,78.25,78.03,78.07,70208.0,67.9562,68.0083,67.8171,67.8519,70208.0
2021-03-31 11:25:00,78.06,78.07,77.92,77.92,28642.0,67.8432,67.8519,67.7215,67.7215,28642.0
2021-03-31 11:30:00,77.91,78.08,77.85,77.99,57246.0,67.7128,67.8606,67.6607,67.7824,57246.0
2021-03-31 11:35:00,77.99,78.05,77.91,77.92,41300.0,67.7824,67.8345,67.7128,67.7215,41300.0
2021-03-31 11:40:00,77.92,78.04,77.9,78.04,47999.0,67.7215,67.8258,67.7041,67.8258,47999.0
2021-03-31 11:45:00,78.04,78.1,78.01,78.08,47939.0,67.8258,67.878,67.7998,67.8606,47939.0
2021-03-31 11:50:00,78.07,78.09,77.93,77.95,38240.0,67.8519,67.8693,67.7302,67.7476,38240.0
2021-03-31 11:55:00,77.96,77.96,77.86,77.86,43102.0,67.7563,67.7563,67.6694,67.6694,43102.0
2021-03-31 12:00:00,77.87,77.89,77.81,77.89,50564.0,67.6781,67.6955,67.6259,67.6955,50564.0
2021-03-31 12:05:00,77.89,78.01,77.88,78.0,58298.0,67.6955,67.7998,67.6868,67.7911,58298.0
2021-03-31 12:10:00,78.0,78.1,77.96,78.06,48036.0,67.7911,67.878,67.7563,67.8432,48036.0
2021-03-31 12:15:00,78.06,78.06,77.94,77.96,33706.0,67.8432,67.8432,67.7389,67.7563,33706.0
2021-03-31 12:20:00,77.97,78.06,77.95,78.04,51357.0,67.765,67.8432,67.7476,67.8258,51357.0
2021-03-31 12:25:00,78.03,78.11,78.0,78.06,38238.0,67.8171,67.8867,67.7911,67.8432,38238.0
2021-03-31 12:30:00,78.06,78.08,77.94,77.99,31470.0,67.8432,67.8606,67.7389,67.7824,31470.0
2021-03-31 12:35:00,78.0,78.02,77.93,77.95,36723.0,67.7911,67.8084,67.7302,67.7476,36723.0
2021-03-31 12:40:00,77.96,78.11,77.96,78.1,79696.0,67.7563,67.8867,67.7563,67.878,79696.0
2021-03-31 12:45:00,78.09,78.15,78.05,78.05,79455.0,67.8693,67.9214,67.8345,67.8345,79455.0
2021-03-31 12:50:00,78.05,78.11,77.98,78.02,72630.0,67.8345,67.8867,67.7737,67.8084,72630.0
2021-03-31 12:55:00,78.02,78.26,78.0,78.26,123957.0,67.8084,68.017,67.7911,68.017,123957.0
2021-03-31 13:00:00,78.25,78.25,78.14,78.2,95630.0,68.0083,68.0083,67.9127,67.9649,95630.0
2021-03-31 13:05:00,78.2,78.21,78.09,78.12,73403.0,67.9649,67.9736,67.8693,67.8954,73403.0
2021-03-31 13:10:00,78.14,78.16,78.09,78.11,92783.0,67.9127,67.9301,67.8693,67.8867,92783.0
2021-03-31 13:15:00,78.1,78.15,78.06,78.09,63971.0,67.878,67.9214,67.8432,67.8693,63971.0
2021-03-31 13:20:00,78.09,78.14,78.03,78.05,31071.0,67.8693,67.9127,67.8171,67.8345,31071.0
2021-03-31 13:25:00,78.06,78.12,78.03,78.1,42217.0,67.8432,67.8954,67.8171,67.878,42217.0
2021-03-31 13:30:00,78.1,78.27,78.07,78.27,63052.0,67.878,68.0257,67.8519,68.0257,63052.0
2021-03-31 13:35:00,78.27,78.32,78.2,78.26,71266.0,68.0257,68.0692,67.9649,68.017,71266.0
2021-03-31 13:40:00,78.27,78.32,78.21,78.23,38096.0,68.0257,68.0692,67.9736,67.991,38096.0
2021-03-31 13:45:00,78.22,78.23,78.07,78.15,79929.0,67.9823,67.991,67.8519,67.9214,79929.0
2021-03-31 13:50:00,78.14,78.22,78.08,78.11,70181.0,67.9127,67.9823,67.8606,67.8867,70181.0
2021-03-31 13:55:00,78.11,78.16,78.09,78.1,45810.0,67.8867,67.9301,67.8693,67.878,45810.0
2021-03-31 14:00:00,78.1,78.16,78.08,78.14,42195.0,67.878,67.9301,67.8606,67.9127,42195.0
2021-03-31 14:05:00,78.14,78.16,78.06,78.08,47758.0,67.9127,67.9301,67.8432,67.8606,47758.0
2021-03-31 14:10:00,78.09,78.23,78.05,78.22,101736.0,67.8693,67.991,67.8345,67.9823,101736.0
2021-03-31 14:15:00,78.23,78.25,78.13,78.13,74008.0,67.991,68.0083,67.904,67.904,74008.0
2021-03-31 14:20:00,78.13,78.25,78.08,78.23,81027.0,67.904,68.0083,67.8606,67.991,81027.0
2021-03-31 14:25:00,78.23,78.24,78.13,78.13,54035.0,67.991,67.9996,67.904,67.904,54035.0
2021-03-31 14:30:00,78.14,78.29,78.14,78.29,59877.0,67.9127,68.0431,67.9127,68.0431,59877.0
2021-03-31 14:35:00,78.28,78.33,78.24,78.28,40534.0,68.0344,68.0779,67.9996,68.0344,40534.0
2021-03-31 14:40:00,78.28,78.45,78.25,78.45,98284.0,68.0344,68.1822,68.0083,68.1822,98284.0
2021-03-31 14:45:00,78.47,78.51,78.42,78.46,49909.0,68.1995,68.2343,68.1561,68.1909,49909.0
2021-03-31 14:50:00,78.46,78.49,78.35,78.42,44935.0,68.1909,68.2169,68.0952,68.1561,44935.0
2021-03-31 14:55:00,78.44,78.45,78.25,78.25,81999.0,68.1735,68.1822,68.0083,68.0083,81999.0
2021-03-31 15:00:00,78.25,78.3,78.15,78.17,34615.0,68.0083,68.0518,67.9214,67.9388,34615.0
2021-03-31 15:05:00,78.19,78.2,78.11,78.13,61340.0,67.9562,67.9649,67.8867,67.904,61340.0
2021-03-31 15:10:00,78.13,78.19,78.07,78.1,92044.0,67.904,67.9562,67.8519,67.878,92044.0
2021-03-31 15:15:00,78.1,78.17,78.06,78.09,133958.0,67.878,67.9388,67.8432,67.8693,133958.0
2021-03-31 15:20:00,78.1,78.16,78.04,78.14,751603.0,67.878,67.9301,67.8258,67.9127,751603.0
2021-03-31 15:25:00,78.14,78.27,78.09,78.11,146036.0,67.9127,68.0257,67.8693,67.8867,146036.0
2021-03-31 15:30:00,78.1,78.23,78.09,78.09,133036.0,67.878,67.991,67.8693,67.8693,133036.0
2021-03-31 15:35:00,78.09,78.09,77.85,77.88,146788.0,67.8693,67.8693,67.6607,67.6868,146788.0
2021-03-31 15:40:00,77.88,77.99,77.85,77.9,182223.0,67.6868,67.7824,67.6607,67.7041,182223.0
2021-03-31 15:45:00,77.9,77.94,77.8,77.92,177011.0,67.7041,67.7389,67.6172,67.7215,177011.0
2021-03-31 15:50:00,77.92,78.05,77.82,77.98,358849.0,67.7215,67.8345,67.6346,67.7737,358849.0
2021-03-31 15:55:00,77.97,77.99,77.65,77.69,826935.0,67.765,67.7824,67.4869,67.5216,826935.0
2021-04-01 09:30:00,77.88,78.16,77.68,78.15,481652.0,67.6868,67.9301,67.5129,67.9214,481652.0
2021-04-01 09:35:00,78.15,78.19,77.8,77.87,198338.0,67.9214,67.9562,67.6172,67.6781,198338.0
2021-04-01 09:40:00,77.83,78.26,77.82,78.09,309953.0,67.6433,68.017,67.6346,67.8693,309953.0
2021-04-01 09:45:00,78.1,78.19,77.88,77.92,140483.0,67.878,67.9562,67.6868,67.7215,140483.0
2021-04-01 09:50:00,77.91,78.13,77.78,78.03,134222.0,67.7128,67.904,67.5999,67.8171,134222.0
2021-04-01 09:55:00,78.0,78.06,77.7,77.73,106329.0,67.7911,67.8432,67.5303,67.5564,106329.0
2021-04-01 10:00:00,77.72,78.0,77.71,77.99,161984.0,67.5477,67.7911,67.539,67.7824,161984.0
2021-04-01 10:05:00,77.99,78.27,77.99,78.21,156717.0,67.7824,68.0257,67.7824,67.9736,156717.0
2021-04-01 10:10:00,78.19,78.2,77.82,77.97,92573.0,67.9562,67.9649,67.6346,67.765,92573.0
2021-04-01 10:15:00,77.96,78.03,77.82,78.02,100825.0,67.7563,67.8171,67.6346,67.8084,100825.0
2021-04-01 10:20:00,78.02,78.04,77.85,77.87,58551.0,67.8084,67.8258,67.6607,67.6781,58551.0
2021-04-01 10:25:00,77.87,77.9,77.7,77.9,120271.0,67.6781,67.7041,67.5303,67.7041,120271.0
2021-04-01 10:30:00,77.89,77.93,77.8,77.87,67491.0,67.6955,67.7302,67.6172,67.6781,67491.0
2021-04-01 10:35:00,77.88,78.03,77.79,78.0,81363.0,67.6868,67.8171,67.6085,67.7911,81363.0
2021-04-01 10:40:00,77.99,77.99,77.82,77.83,81925.0,67.7824,67.7824,67.6346,67.6433,81925.0
2021-04-01 10:45:00,77.83,77.89,77.8,77.84,66714.0,67.6433,67.6955,67.6172,67.652,66714.0
2021-04-01 10:50:00,77.84,77.97,77.82,77.88,68674.0,67.652,67.765,67.6346,67.6868,68674.0
2021-04-01 10:55:00,77.87,78.06,77.87,78.04,76992.0,67.6781,67.8432,67.6781,67.8258,76992.0
2021-04-01 11:00:00,78.04,78.15,78.03,78.11,108751.0,67.8258,67.9214,67.8171,67.8867,108751.0
2021-04-01 11:05:00,78.09,78.1,77.88,77.89,86121.0,67.8693,67.878,67.6868,67.6955,86121.0
2021-04-01 11:10:00,77.88,77.88,77.75,77.85,114774.0,67.6868,67.6868,67.5738,67.6607,114774.0
2021-04-01 11:15:00,77.86,78.14,77.84,78.14,169105.0,67.6694,67.9127,67.652,67.9127,169105.0
2021-04-01 11:20:00,78.14,78.14,77.99,78.07,104256.0,67.9127,67.9127,67.7824,67.8519,104256.0
2021-04-01 11:25:00,78.06,78.07,77.94,77.99,84542.0,67.8432,67.8519,67.7389,67.7824,84542.0
2021-04-01 11:30:00,77.98,78.2,77.92,78.14,107939.0,67.7737,67.9649,67.7215,67.9127,107939.0
2021-04-01 11:35:00,78.14,78.17,78.06,78.07,177543.0,67.9127,67.9388,67.8432,67.8519,177543.0
2021-04-01 11:40:00,78.08,78.28,78.06,78.07,133785.0,67.8606,68.0344,67.8432,67.8519,133785.0
2021-04-01 11:45:00,78.08,78.28,78.07,78.13,117347.0,67.8606,68.0344,67.8519,67.904,117347.0
2021-04-01 11:50:00,78.14,78.15,78.04,78.06,61924.0,67.9127,67.9214,67.8258,67.8432,61924.0
2021-04-01 11:55:00,78.07,78.08,77.98,77.99,83821.0,67.8519,67.8606,67.7737,67.7824,83821.0
2021-04-01 12:00:00,78.0,78.05,77.98,78.02,110413.0,67.7911,67.8345,67.7737,67.8084,110413.0
2021-04-01 12:05:00,78.02,78.22,77.98,78.15,208741.0,67.8084,67.9823,67.7737,67.9214,208741.0
2021-04-01 12:10:00,78.14,78.23,78.05,78.11,195460.0,67.9127,67.991,67.8345,67.8867,195460.0
2021-04-01 12:15:00,78.11,78.12,77.99,78.0,189966.0,67.8867,67.8954,67.7824,67.7911,189966.0
2021-04-01 12:20:00,78.0,78.14,77.96,78.14,142879.0,67.7911,67.9127,67.7563,67.9127,142879.0
2021-04-01 12:25:00,78.14,78.14,78.04,78.05,97642.0,67.9127,67.9127,67.8258,67.8345,97642.0
2021-04-01 12:30:00,78.05,78.1,78.02,78.07,50786.0,67.8345,67.878,67.8084,67.8519,50786.0
2021-04-01 12:35:00,78.08,78.17,78.07,78.16,152542.0,67.8606,67.9388,67.8519,67.9301,152542.0
2021-04-01 12:40:00,78.16,78.27,78.11,78.11,69721.0,67.9301,68.0257,67.8867,67.8867,69721.0
2021-04-01 12:45:00,78.11,78.12,78.02,78.05,78534.0,67.8867,67.8954,67.8084,67.8345,78534.0
2021-04-01 12:50:00,78.05,78.08,77.97,77.98,69570.0,67.8345,67.8606,67.765,67.7737,69570.0
2021-04-01 12:55:00,77.98,77.99,77.82,77.84,88184.0,67.7737,67.7824,67.6346,67.652,88184.0
2021-04-01 13:00:00,77.84,77.85,77.71,77.71,141411.0,67.652,67.6607,67.539,67.539,141411.0
2021-04-01 13:05:00,77.72,77.82,77.68,77.77,86801.0,67.5477,67.6346,67.5129,67.5912,86801.0
2021-04-01 13:10:00,77.77,77.8,77.7,77.71,70459.0,67.5912,67.6172,67.5303,67.539,70459.0
2021-04-01 13:15:00,77.71,77.75,77.52,77.54,123467.0,67.539,67.5738,67.3739,67.3913,123467.0
2021-04-01 13:20:00,77.55,77.64,77.5,77.63,99435.0,67.4,67.4782,67.3565,67.4695,99435.0
2021-04-01 13:25:00,77.63,77.69,77.61,77.66,72670.0,67.4695,67.5216,67.4521,67.4956,72670.0
2021-04-01 13:30:00,77.65,77.91,77.64,77.9,106995.0,67.4869,67.7128,67.4782,67.7041,106995.0
2021-04-01 13:35:00,77.9,77.97,77.87,77.91,64235.0,67.7041,67.765,67.6781,67.7128,64235.0
2021-04-01 13:40:00,77.92,77.93,77.74,77.75,98785.0,67.7215,67.7302,67.5651,67.5738,98785.0
2021-04-01 13:45:00,77.75,77.8,77.7,77.72,79696.0,67.5738,67.6172,67.5303,67.5477,79696.0
2021-04-01 13:50:00,77.73,77.88,77.72,77.86,95284.0,67.5564,67.6868,67.5477,67.6694,95284.0
2021-04-01 13:55:00,77.86,77.88,77.76,77.78,103749.0,67.6694,67.6868,67.5825,67.5999,103749.0
2021-04-01 14:00:00,77.78,77.88,77.76,77.79,66132.0,67.5999,67.6868,67.5825,67.6085,66132.0
2021-04-01 14:05:00,77.78,77.92,77.75,77.86,99566.0,67.5999,67.7215,67.5738,67.6694,99566.0
2021-04-01 14:10:00,77.85,77.93,77.83,77.92,53143.0,67.6607,67.7302,67.6433,67.7215,53143.0
2021-04-01 14:15:00,77.93,78.05,77.93,78.05,65983.0,67.7302,67.8345,67.7302,67.8345,65983.0
2021-04-01 14:20:00,78.04,78.13,78.01,78.08,80316.0,67.8258,67.904,67.7998,67.8606,80316.0
2021-04-01 14:25:00,78.09,78.09,77.97,78.04,64552.0,67.8693,67.8693,67.765,67.8258,64552.0
2021-04-01 14:30:00,78.04,78.07,77.97,78.01,109576.0,67.8258,67.8519,67.765,67.7998,109576.0
2021-04-01 14:35:00,78.01,78.05,77.99,78.03,103681.0,67.7998,67.8345,67.7824,67.8171,103681.0
2021-04-01 14:40:00,78.03,78.08,77.95,78.02,131692.0,67.8171,67.8606,67.7476,67.8084,131692.0
2021-04-01 14:45:00,78.02,78.08,77.97,78.05,66304.0,67.8084,67.8606,67.765,67.8345,66304.0
2021-04-01 14:50:00,78.05,78.07,78.01,78.02,42373.0,67.8345,67.8519,67.7998,67.8084,42373.0
2021-04-01 14:55:00,78.02,78.1,77.99,78.1,76960.0,67.8084,67.878,67.7824,67.878,76960.0
2021-04-01 15:00:00,78.09,78.13,78.03,78.09,114167.0,67.8693,67.904,67.8171,67.8693,114167.0
2021-04-01 15:05:00,78.09,78.09,77.98,78.02,95767.0,67.8693,67.8693,67.7737,67.8084,95767.0
2021-04-01 15:10:00,78.02,78.04,77.9,77.93,135178.0,67.8084,67.8258,67.7041,67.7302,135178.0
2021-04-01 15:15:00,77.93,77.95,77.88,77.88,106226.0,67.7302,67.7476,67.6868,67.6868,106226.0
2021-04-01 15:20:00,77.89,77.9,77.83,77.84,115457.0,67.6955,67.7041,67.6433,67.652,115457.0
2021-04-01 15:25:00,77.84,77.93,77.83,77.92,94407.0,67.652,67.7302,67.6433,67.7215,94407.0
2021-04-01 15:30:00,77.92,77.93,77.71,77.72,104682.0,67.7215,67.7302,67.539,67.5477,104682.0
2021-04-01 15:35:00,77.71,77.76,77.69,77.76,135121.0,67.539,67.5825,67.5216,67.5825,135121.0
2021-04-01 15:40:00,77.76,77.78,77.71,77.73,115242.0,67.5825,67.5999,67.539,67.5564,115242.0
2021-04-01 15:45:00,77.73,77.75,77.68,77.72,175536.0,67.5564,67.5738,67.5129,67.5477,175536.0
2021-04-01 15:50:00,77.73,77.95,77.72,77.95,382697.0,67.5564,67.7476,67.5477,67.7476,382697.0
2021-04-01 15:55:00,77.96,78.28,77.93,78.22,623146.0,67.7563,68.0344,67.7302,67.9823,623146.0
2021-04-05 09:30:00,79.2,79.31,78.8,78.87,511516.0,68.834,68.9296,68.4864,68.5472,511516.0
2021-04-05 09:35:00,78.87,79.08,78.67,78.73,359557.0,68.5472,68.7297,68.3734,68.4255,359557.0
2021-04-05 09:40:00,78.73,78.76,78.45,78.63,166697.0,68.4255,68.4516,68.1822,68.3386,166697.0
2021-04-05 09:45:00,78.63,78.82,78.58,78.6,121768.0,68.3386,68.5037,68.2951,68.3125,121768.0
2021-04-05 09:50:00,78.58,78.66,78.41,78.49,124726.0,68.2951,68.3647,68.1474,68.2169,124726.0
2021-04-05 09:55:00,78.5,78.59,78.41,78.44,73082.0,68.2256,68.3038,68.1474,68.1735,73082.0
2021-04-05 10:00:00,78.45,78.64,78.44,78.55,56547.0,68.1822,68.3473,68.1735,68.2691,56547.0
2021-04-05 10:05:00,78.54,78.71,78.43,78.53,81943.0,68.2604,68.4081,68.1648,68.2517,81943.0
2021-04-05 10:10:00,78.51,78.54,78.31,78.34,118591.0,68.2343,68.2604,68.0605,68.0866,118591.0
2021-04-05 10:15:00,78.35,78.64,78.35,78.61,78253.0,68.0952,68.3473,68.0952,68.3212,78253.0
2021-04-05 10:20:00,78.6,78.67,78.5,78.58,75664.0,68.3125,68.3734,68.2256,68.2951,75664.0
2021-04-05 10:25:00,78.58,78.65,78.45,78.5,45323.0,68.2951,68.356,68.1822,68.2256,45323.0
2021-04-05 10:30:00,78.5,78.65,78.48,78.62,58603.0,68.2256,68.356,68.2082,68.3299,58603.0
2021-04-05 10:35:00,78.61,78.61,78.45,78.48,48873.0,68.3212,68.3212,68.1822,68.2082,48873.0
2021-04-05 10:40:00,78.49,78.66,78.47,78.63,53824.0,68.2169,68.3647,68.1995,68.3386,53824.0
2021-04-05 10:45:00,78.63,78.78,78.57,78.67,72092.0,68.3386,68.469,68.2865,68.3734,72092.0
2021-04-05 10:50:00,78.69,78.78,78.56,78.6,94782.0,68.3907,68.469,68.2778,68.3125,94782.0
2021-04-05 10:55:00,78.61,78.73,78.6,78.6,44708.0,68.3212,68.4255,68.3125,68.3125,44708.0
2021-04-05 11:00:00,78.61,78.61,78.44,78.48,52480.0,68.3212,68.3212,68.1735,68.2082,52480.0
2021-04-05 11:05:00,78.48,78.6,78.48,78.58,41378.0,68.2082,68.3125,68.2082,68.2951,41378.0
2021-04-05 11:10:00,78.58,78.6,78.45,78.54,74981.0,68.2951,68.3125,68.1822,68.2604,74981.0
2021-04-05 11:15:00,78.55,78.58,78.47,78.49,40237.0,68.2691,68.2951,68.1995,68.2169,40237.0
2021-04-05 11:20:00,78.48,78.52,78.44,78.52,54397.0,68.2082,68.243,68.1735,68.243,54397.0
2021-04-05 11:25:00,78.51,78.52,78.41,78.51,61791.0,68.2343,68.243,68.1474,68.2343,61791.0
2021-04-05 11:30:00,78.5,78.51,78.37,78.4,108038.0,68.2256,68.2343,68.1126,68.1387,108038.0
2021-04-05 11:35:00,78.41,78.46,78.38,78.44,50168.0,68.1474,68.1909,68.1213,68.1735,50168.0
2021-04-05 11:40:00,78.43,78.47,78.4,78.47,45838.0,68.1648,68.1995,68.1387,68.1995,45838.0
2021-04-05 11:45:00,78.46,78.5,78.36,78.37,70930.0,68.1909,68.2256,68.1039,68.1126,70930.0
2021-04-05 11:50:00,78.37,78.38,78.26,78.33,68093.0,68.1126,68.1213,68.017,68.0779,68093.0
2021-04-05 11:55:00,78.32,78.48,78.31,78.41,72528.0,68.0692,68.2082,68.0605,68.1474,72528.0
2021-04-05 12:00:00,78.38,78.45,78.31,78.45,50000.0,68.1213,68.1822,68.0605,68.1822,50000.0
2021-04-05 12:05:00,78.44,78.45,78.39,78.45,30388.0,68.1735,68.1822,68.13,68.1822,30388.0
2021-04-05 12:10:00,78.44,78.54,78.42,78.5,44619.0,68.1735,68.2604,68.1561,68.2256,44619.0
2021-04-05 12:15:00,78.49,78.55,78.41,78.43,101312.0,68.2169,68.2691,68.1474,68.1648,101312.0
2021-04-05 12:20:00,78.43,78.51,78.38,78.5,64485.0,68.1648,68.2343,68.1213,68.2256,64485.0
2021-04-05 12:25:00,78.51,78.56,78.49,78.55,60620.0,68.2343,68.2778,68.2169,68.2691,60620.0
2021-04-05 12:30:00,78.54,78.57,78.51,78.53,44982.0,68.2604,68.2865,68.2343,68.2517,44982.0
2021-04-05 12:35:00,78.52,78.58,78.49,78.49,58225.0,68.243,68.2951,68.2169,68.2169,58225.0
2021-04-05 12:40:00,78.5,78.56,78.5,78.54,34549.0,68.2256,68.2778,68.2256,68.2604,34549.0
2021-04-05 12:45:00,78.54,78.56,78.5,78.5,36773.0,68.2604,68.2778,68.2256,68.2256,36773.0
2021-04-05 12:50:00,78.5,78.51,78.47,78.49,44295.0,68.2256,68.2343,68.1995,68.2169,44295.0
2021-04-05 12:55:00,78.49,78.5,78.31,78.32,49757.0,68.2169,68.2256,68.0605,68.0692,49757.0
2021-04-05 13:00:00,78.32,78.45,78.3,78.44,54660.0,68.0692,68.1822,68.0518,68.1735,54660.0
2021-04-05 13:05:00,78.44,78.47,78.38,78.4,42872.0,68.1735,68.1995,68.1213,68.1387,42872.0
2021-04-05 13:10:00,78.41,78.41,78.32,78.37,47147.0,68.1474,68.1474,68.0692,68.1126,47147.0
2021-04-05 13:15:00,78.37,78.4,78.33,78.36,35947.0,68.1126,68.1387,68.0779,68.1039,35947.0
2021-04-05 13:20:00,78.36,78.4,78.29,78.31,79768.0,68.1039,68.1387,68.0431,68.0605,79768.0
2021-04-05 13:25:00,78.31,78.32,78.23,78.27,57387.0,68.0605,68.0692,67.991,68.0257,57387.0
2021-04-05 13:30:00,78.27,78.42,78.23,78.37,108756.0,68.0257,68.1561,67.991,68.1126,108756.0
2021-04-05 13:35:00,78.38,78.44,78.33,78.36,52663.0,68.1213,68.1735,68.0779,68.1039,52663.0
2021-04-05 13:40:00,78.36,78.38,78.29,78.38,59392.0,68.1039,68.1213,68.0431,68.1213,59392.0
2021-04-05 13:45:00,78.36,78.48,78.36,78.46,68739.0,68.1039,68.2082,68.1039,68.1909,68739.0
2021-04-05 13:50:00,78.45,78.54,78.43,78.53,67627.0,68.1822,68.2604,68.1648,68.2517,67627.0
2021-04-05 13:55:00,78.52,78.57,78.48,78.53,67019.0,68.243,68.2865,68.2082,68.2517,67019.0
2021-04-05 14:00:00,78.53,78.53,78.44,78.46,43341.0,68.2517,68.2517,68.1735,68.1909,43341.0
2021-04-05 14:05:00,78.46,78.48,78.35,78.35,89759.0,68.1909,68.2082,68.0952,68.0952,89759.0
2021-04-05 14:10:00,78.35,78.51,78.34,78.43,59125.0,68.0952,68.2343,68.0866,68.1648,59125.0
2021-04-05 14:15:00,78.44,78.44,78.25,78.27,67954.0,68.1735,68.1735,68.0083,68.0257,67954.0
2021-04-05 14:20:00,78.28,78.31,78.22,78.25,61596.0,68.0344,68.0605,67.9823,68.0083,61596.0
2021-04-05 14:25:00,78.26,78.28,78.22,78.24,39874.0,68.017,68.0344,67.9823,67.9996,39874.0
2021-04-05 14:30:00,78.25,78.29,78.14,78.17,59254.0,68.0083,68.0431,67.9127,67.9388,59254.0
2021-04-05 14:35:00,78.16,78.23,78.15,78.22,69534.0,67.9301,67.991,67.9214,67.9823,69534.0
2021-04-05 14:40:00,78.21,78.23,78.17,78.2,65272.0,67.9736,67.991,67.9388,67.9649,65272.0
2021-04-05 14:45:00,78.19,78.25,78.15,78.22,66288.0,67.9562,68.0083,67.9214,67.9823,66288.0
2021-04-05 14:50:00,78.21,78.25,78.14,78.17,54586.0,67.9736,68.0083,67.9127,67.9388,54586.0
2021-04-05 14:55:00,78.17,78.21,78.1,78.1,62161.0,67.9388,67.9736,67.878,67.878,62161.0
2021-04-05 15:00:00,78.09,78.15,78.09,78.1,76639.0,67.8693,67.9214,67.8693,67.878,76639.0
2021-04-05 15:05:00,78.1,78.21,78.1,78.2,87596.0,67.878,67.9736,67.878,67.9649,87596.0
2021-04-05 15:10:00,78.19,78.2,78.07,78.08,88967.0,67.9562,67.9649,67.8519,67.8606,88967.0
2021-04-05 15:15:00,78.07,78.15,78.06,78.13,72336.0,67.8519,67.9214,67.8432,67.904,72336.0
2021-04-05 15:20:00,78.13,78.13,78.04,78.06,60821.0,67.904,67.904,67.8258,67.8432,60821.0
2021-04-05 15:25:00,78.07,78.08,77.99,78.02,104677.0,67.8519,67.8606,67.7824,67.8084,104677.0
2021-04-05 15:30:00,78.02,78.02,77.91,77.91,125256.0,67.8084,67.8084,67.7128,67.7128,125256.0
2021-04-05 15:35:00,77.91,78.0,77.88,77.94,174852.0,67.7128,67.7911,67.6868,67.7389,174852.0
2021-04-05 15:40:00,77.94,78.02,77.86,77.98,165449.0,67.7389,67.8084,67.6694,67.7737,165449.0
2021-04-05 15:45:00,77.98,78.05,77.97,78.02,118254.0,67.7737,67.8345,67.765,67.8084,118254.0
2021-04-05 15:50:00,78.01,78.01,77.92,77.97,332015.0,67.7998,67.7998,67.7215,67.765,332015.0
2021-04-05 15:55:00,77.97,78.02,77.83,77.99,899511.0,67.765,67.8084,67.6433,67.7824,899511.0
2021-04-06 09:30:00,77.8,77.96,77.51,77.88,318915.0,67.6172,67.7563,67.3652,67.6868,318915.0
2021-04-06 09:35:00,77.88,78.25,77.85,78.2,177379.0,67.6868,68.0083,67.6607,67.9649,177379.0
2021-04-06 09:40:00,78.18,78.65,78.17,78.54,255193.0,67.9475,68.356,67.9388,68.2604,255193.0
2021-04-06 09:45:00,78.57,78.78,78.5,78.64,155494.0,68.2865,68.469,68.2256,68.3473,155494.0
2021-04-06 09:50:00,78.63,78.85,78.46,78.81,147388.0,68.3386,68.5298,68.1909,68.495,147388.0
2021-04-06 09:55:00,78.81,78.92,78.56,78.58,236449.0,68.495,68.5906,68.2778,68.2951,236449.0
2021-04-06 10:00:00,78.58,78.74,78.48,78.65,80756.0,68.2951,68.4342,68.2082,68.356,80756.0
2021-04-06 10:05:00,78.66,78.74,78.54,78.62,84049.0,68.3647,68.4342,68.2604,68.3299,84049.0
2021-04-06 10:10:00,78.62,78.71,78.52,78.6,77090.0,68.3299,68.4081,68.243,68.3125,77090.0
2021-04-06 10:15:00,78.59,78.79,78.58,78.78,67645.0,68.3038,68.4777,68.2951,68.469,67645.0
2021-04-06 10:20:00,78.77,78.83,78.72,78.72,198676.0,68.4603,68.5124,68.4168,68.4168,198676.0
2021-04-06 10:25:00,78.72,78.8,78.58,78.73,179712.0,68.4168,68.4864,68.2951,68.4255,179712.0
2021-04-06 10:30:00,78.7,78.84,78.67,78.8,66302.0,68.3994,68.5211,68.3734,68.4864,66302.0
2021-04-06 10:35:00,78.8,78.9,78.72,78.85,84591.0,68.4864,68.5733,68.4168,68.5298,84591.0
2021-04-06 10:40:00,78.86,78.93,78.67,78.68,129463.0,68.5385,68.5993,68.3734,68.3821,129463.0
2021-04-06 10:45:00,78.68,78.69,78.47,78.48,49912.0,68.3821,68.3907,68.1995,68.2082,49912.0
2021-04-06 10:50:00,78.48,78.54,78.38,78.52,58653.0,68.2082,68.2604,68.1213,68.243,58653.0
2021-04-06 10:55:00,78.53,78.58,78.5,78.55,54216.0,68.2517,68.2951,68.2256,68.2691,54216.0
2021-04-06 11:00:00,78.54,78.54,78.26,78.28,54866.0,68.2604,68.2604,68.017,68.0344,54866.0
2021-04-06 11:05:00,78.28,78.37,78.21,78.28,76440.0,68.0344,68.1126,67.9736,68.0344,76440.0
2021-04-06 11:10:00,78.28,78.3,78.2,78.27,88628.0,68.0344,68.0518,67.9649,68.0257,88628.0
2021-04-06 11:15:00,78.28,78.29,78.21,78.29,77756.0,68.0344,68.0431,67.9736,68.0431,77756.0
2021-04-06 11:20:00,78.27,78.42,78.27,78.32,71164.0,68.0257,68.1561,68.0257,68.0692,71164.0
2021-04-06 11:25:00,78.32,78.35,78.25,78.33,52677.0,68.0692,68.0952,68.0083,68.0779,52677.0
2021-04-06 11:30:00,78.32,78.43,78.29,78.41,74266.0,68.0692,68.1648,68.0431,68.1474,74266.0
2021-04-06 11:35:00,78.42,78.42,78.3,78.32,43612.0,68.1561,68.1561,68.0518,68.0692,43612.0
2021-04-06 11:40:00,78.31,78.4,78.28,78.39,69063.0,68.0605,68.1387,68.0344,68.13,69063.0
2021-04-06 11:45:00,78.39,78.47,78.36,78.46,75762.0,68.13,68.1995,68.1039,68.1909,75762.0
2021-04-06 11:50:00,78.48,78.51,78.4,78.43,53997.0,68.2082,68.2343,68.1387,68.1648,53997.0
2021-04-06 11:55:00,78.43,78.56,78.43,78.53,118325.0,68.1648,68.2778,68.1648,68.2517,118325.0
2021-04-06 12:00:00,78.52,78.61,78.49,78.52,73515.0,68.243,68.3212,68.2169,68.243,73515.0
2021-04-06 12:05:00,78.51,78.55,78.42,78.43,39432.0,68.2343,68.2691,68.1561,68.1648,39432.0
2021-04-06 12:10:00,78.42,78.52,78.41,78.44,40811.0,68.1561,68.243,68.1474,68.1735,40811.0
2021-04-06 12:15:00,78.44,78.47,78.4,78.4,48102.0,68.1735,68.1995,68.1387,68.1387,48102.0
2021-04-06 12:20:00,78.41,78.44,78.36,78.43,30941.0,68.1474,68.1735,68.1039,68.1648,30941.0
2021-04-06 12:25:00,78.44,78.46,78.32,78.34,75524.0,68.1735,68.1909,68.0692,68.0866,75524.0
2021-04-06 12:30:00,78.35,78.37,78.22,78.31,58592.0,68.0952,68.1126,67.9823,68.0605,58592.0
2021-04-06 12:35:00,78.31,78.32,78.26,78.32,36349.0,68.0605,68.0692,68.017,68.0692,36349.0
2021-04-06 12:40:00,78.32,78.36,78.28,78.29,33461.0,68.0692,68.1039,68.0344,68.0431,33461.0
2021-04-06 12:45:00,78.29,78.35,78.26,78.33,30184.0,68.0431,68.0952,68.017,68.0779,30184.0
2021-04-06 12:50:00,78.33,78.37,78.31,78.36,51673.0,68.0779,68.1126,68.0605,68.1039,51673.0
2021-04-06 12:55:00,78.36,78.43,78.35,78.43,52560.0,68.1039,68.1648,68.0952,68.1648,52560.0
2021-04-06 13:00:00,78.42,78.58,78.37,78.57,56832.0,68.1561,68.2951,68.1126,68.2865,56832.0
2021-04-06 13:05:00,78.57,78.65,78.53,78.53,74672.0,68.2865,68.356,68.2517,68.2517,74672.0
2021-04-06 13:10:00,78.52,78.57,78.44,78.48,57220.0,68.243,68.2865,68.1735,68.2082,57220.0
2021-04-06 13:15:00,78.48,78.51,78.43,78.45,49541.0,68.2082,68.2343,68.1648,68.1822,49541.0
2021-04-06 13:20:00,78.45,78.5,78.42,78.45,53776.0,68.1822,68.2256,68.1561,68.1822,53776.0
2021-04-06 13:25:00,78.44,78.46,78.4,78.42,27371.0,68.1735,68.1909,68.1387,68.1561,27371.0
2021-04-06 13:30:00,78.41,78.42,78.34,78.42,33543.0,68.1474,68.1561,68.0866,68.1561,33543.0
2021-04-06 13:35:00,78.41,78.57,78.41,78.57,62936.0,68.1474,68.2865,68.1474,68.2865,62936.0
2021-04-06 13:40:00,78.57,78.74,78.52,78.7,72951.0,68.2865,68.4342,68.243,68.3994,72951.0
2021-04-06 13:45:00,78.7,78.82,78.7,78.81,55078.0,68.3994,68.5037,68.3994,68.495,55078.0
2021-04-06 13:50:00,78.81,78.89,78.69,78.89,68925.0,68.495,68.5646,68.3907,68.5646,68925.0
2021-04-06 13:55:00,78.88,78.91,78.8,78.91,59818.0,68.5559,68.582,68.4864,68.582,59818.0
2021-04-06 14:00:00,78.92,79.06,78.91,79.06,152047.0,68.5906,68.7123,68.582,68.7123,152047.0
2021-04-06 14:05:00,79.05,79.08,78.97,79.06,100528.0,68.7036,68.7297,68.6341,68.7123,100528.0
2021-04-06 14:10:00,79.06,79.09,78.95,78.98,61051.0,68.7123,68.7384,68.6167,68.6428,61051.0
2021-04-06 14:15:00,78.98,79.11,78.98,79.08,67461.0,68.6428,68.7558,68.6428,68.7297,67461.0
2021-04-06 14:20:00,79.08,79.09,78.95,78.98,64634.0,68.7297,68.7384,68.6167,68.6428,64634.0
2021-04-06 14:25:00,78.96,79.0,78.91,78.96,50078.0,68.6254,68.6602,68.582,68.6254,50078.0
2021-04-06 14:30:00,78.96,79.03,78.91,78.98,55935.0,68.6254,68.6862,68.582,68.6428,55935.0
2021-04-06 14:35:00,78.98,78.99,78.8,78.8,46376.0,68.6428,68.6515,68.4864,68.4864,46376.0
2021-04-06 14:40:00,78.81,78.89,78.81,78.84,29544.0,68.495,68.5646,68.495,68.5211,29544.0
2021-04-06 14:45:00,78.84,78.84,78.79,78.84,31824.0,68.5211,68.5211,68.4777,68.5211,31824.0
2021-04-06 14:50:00,78.84,78.86,78.77,78.8,30565.0,68.5211,68.5385,68.4603,68.4864,30565.0
2021-04-06 14:55:00,78.81,78.88,78.81,78.88,37454.0,68.495,68.5559,68.495,68.5559,37454.0
2021-04-06 15:00:00,78.89,78.89,78.74,78.77,71306.0,68.5646,68.5646,68.4342,68.4603,71306.0
2021-04-06 15:05:00,78.78,78.84,78.78,78.79,34113.0,68.469,68.5211,68.469,68.4777,34113.0
2021-04-06 15:10:00,78.79,78.85,78.75,78.84,44517.0,68.4777,68.5298,68.4429,68.5211,44517.0
2021-04-06 15:15:00,78.84,78.89,78.83,78.84,110099.0,68.5211,68.5646,68.5124,68.5211,110099.0
2021-04-06 15:20:00,78.84,78.85,78.73,78.73,67991.0,68.5211,68.5298,68.4255,68.4255,67991.0
2021-04-06 15:25:00,78.74,78.75,78.65,78.7,65518.0,68.4342,68.4429,68.356,68.3994,65518.0
2021-04-06 15:30:00,78.7,78.9,78.7,78.89,72778.0,68.3994,68.5733,68.3994,68.5646,72778.0
2021-04-06 15:35:00,78.89,78.89,78.76,78.77,108704.0,68.5646,68.5646,68.4516,68.4603,108704.0
2021-04-06 15:40:00,78.77,78.8,78.71,78.72,100947.0,68.4603,68.4864,68.4081,68.4168,100947.0
2021-04-06 15:45:00,78.71,78.8,78.69,78.75,111333.0,68.4081,68.4864,68.3907,68.4429,111333.0
2021-04-06 15:50:00,78.74,78.87,78.72,78.82,234494.0,68.4342,68.5472,68.4168,68.5037,234494.0
2021-04-06 15:55:00,78.82,79.09,78.82,79.09,537342.0,68.5037,68.7384,68.5037,68.7384,537342.0
2021-04-07 09:30:00,79.04,79.34,78.93,79.31,333974.0,68.6949,68.9557,68.5993,68.9296,333974.0
2021-04-07 09:35:00,79.33,79.63,79.28,79.46,248820.0,68.947,69.2077,68.9035,69.06,248820.0
2021-04-07 09:40:00,79.48,79.71,79.41,79.59,373639.0,69.0774,69.2772,69.0165,69.173,373639.0
2021-04-07 09:45:00,79.59,79.7,79.47,79.69,198160.0,69.173,69.2686,69.0687,69.2599,198160.0
2021-04-07 09:50:00,79.69,79.72,79.27,79.27,136603.0,69.2599,69.2859,68.8948,68.8948,136603.0
2021-04-07 09:55:00,79.29,79.4,79.24,79.37,162893.0,68.9122,69.0078,68.8688,68.9817,162893.0
2021-04-07 10:00:00,79.37,79.39,79.16,79.16,135291.0,68.9817,68.9991,68.7992,68.7992,135291.0
2021-04-07 10:05:00,79.15,79.15,78.94,78.99,105529.0,68.7905,68.7905,68.608,68.6515,105529.0
2021-04-07 10:10:00,79.0,79.0,78.83,78.94,61814.0,68.6602,68.6602,68.5124,68.608,61814.0
2021-04-07 10:15:00,78.95,78.97,78.82,78.85,65680.0,68.6167,68.6341,68.5037,68.5298,65680.0
2021-04-07 10:20:00,78.83,78.98,78.82,78.87,81092.0,68.5124,68.6428,68.5037,68.5472,81092.0
2021-04-07 10:25:00,78.86,78.91,78.83,78.91,65787.0,68.5385,68.582,68.5124,68.582,65787.0
2021-04-07 10:30:00,78.92,79.09,78.9,79.08,102625.0,68.5906,68.7384,68.5733,68.7297,102625.0
2021-04-07 10:35:00,79.07,79.15,79.02,79.11,73177.0,68.721,68.7905,68.6776,68.7558,73177.0
2021-04-07 10:40:00,79.12,79.14,78.99,78.99,56580.0,68.7645,68.7819,68.6515,68.6515,56580.0
2021-04-07 10:45:00,78.98,79.09,78.95,78.96,73903.0,68.6428,68.7384,68.6167,68.6254,73903.0
2021-04-07 10:50:00,78.95,79.01,78.94,78.94,29228.0,68.6167,68.6689,68.608,68.608,29228.0
2021-04-07 10:55:00,78.94,78.94,78.87,78.92,49729.0,68.608,68.608,68.5472,68.5906,49729.0
2021-04-07 11:00:00,78.92,78.92,78.8,78.86,71465.0,68.5906,68.5906,68.4864,68.5385,71465.0
2021-04-07 11:05:00,78.85,78.92,78.73,78.77,59224.0,68.5298,68.5906,68.4255,68.4603,59224.0
2021-04-07 11:10:00,78.78,78.82,78.74,78.8,67809.0,68.469,68.5037,68.4342,68.4864,67809.0
2021-04-07 11:15:00,78.79,78.81,78.75,78.76,54631.0,68.4777,68.495,68.4429,68.4516,54631.0
2021-04-07 11:20:00,78.76,78.77,78.66,78.73,89188.0,68.4516,68.4603,68.3647,68.4255,89188.0
2021-04-07 11:25:00,78.73,78.86,78.69,78.84,54827.0,68.4255,68.5385,68.3907,68.5211,54827.0
2021-04-07 11:30:00,78.85,78.85,78.67,78.69,71928.0,68.5298,68.5298,68.3734,68.3907,71928.0
2021-04-07 11:35:00,78.69,78.7,78.52,78.52,72866.0,68.3907,68.3994,68.243,68.243,72866.0
2021-04-07 11:40:00,78.53,78.6,78.51,78.58,80026.0,68.2517,68.3125,68.2343,68.2951,80026.0
2021-04-07 11:45:00,78.59,78.62,78.55,78.58,40638.0,68.3038,68.3299,68.2691,68.2951,40638.0
2021-04-07 11:50:00,78.58,78.62,78.52,78.62,51776.0,68.2951,68.3299,68.243,68.3299,51776.0
2021-04-07 11:55:00,78.6,78.61,78.52,78.54,31264.0,68.3125,68.3212,68.243,68.2604,31264.0
2021-04-07 12:00:00,78.56,78.66,78.52,78.65,33401.0,68.2778,68.3647,68.243,68.356,33401.0
2021-04-07 12:05:00,78.66,78.67,78.59,78.6,53537.0,68.3647,68.3734,68.3038,68.3125,53537.0
2021-04-07 12:10:00,78.6,78.62,78.57,78.58,46628.0,68.3125,68.3299,68.2865,68.2951,46628.0
2021-04-07 12:15:00,78.58,78.58,78.45,78.52,83952.0,68.2951,68.2951,68.1822,68.243,83952.0
2021-04-07 12:20:00,78.53,78.59,78.52,78.56,76533.0,68.2517,68.3038,68.243,68.2778,76533.0
2021-04-07 12:25:00,78.57,78.58,78.46,78.51,83535.0,68.2865,68.2951,68.1909,68.2343,83535.0
2021-04-07 12:30:00,78.49,78.57,78.49,78.56,42015.0,68.2169,68.2865,68.2169,68.2778,42015.0
2021-04-07 12:35:00,78.56,78.6,78.52,78.59,88408.0,68.2778,68.3125,68.243,68.3038,88408.0
2021-04-07 12:40:00,78.59,78.64,78.58,78.64,43022.0,68.3038,68.3473,68.2951,68.3473,43022.0
2021-04-07 12:45:00,78.65,78.71,78.63,78.65,64875.0,68.356,68.4081,68.3386,68.356,64875.0
2021-04-07 12:50:00,78.66,78.71,78.62,78.65,44414.0,68.3647,68.4081,68.3299,68.356,44414.0
2021-04-07 12:55:00,78.66,78.7,78.58,78.61,59543.0,68.3647,68.3994,68.2951,68.3212,59543.0
2021-04-07 13:00:00,78.61,78.85,78.6,78.84,86810.0,68.3212,68.5298,68.3125,68.5211,86810.0
2021-04-07 13:05:00,78.85,78.89,78.82,78.88,56631.0,68.5298,68.5646,68.5037,68.5559,56631.0
2021-04-07 13:10:00,78.89,78.97,78.88,78.91,97391.0,68.5646,68.6341,68.5559,68.582,97391.0
2021-04-07 13:15:00,78.91,78.92,78.83,78.84,20150.0,68.582,68.5906,68.5124,68.5211,20150.0
2021-04-07 13:20:00,78.84,78.9,78.83,78.83,28955.0,68.5211,68.5733,68.5124,68.5124,28955.0
2021-04-07 13:25:00,78.84,78.93,78.84,78.9,35099.0,68.5211,68.5993,68.5211,68.5733,35099.0
2021-04-07 13:30:00,78.9,78.95,78.87,78.91,39811.0,68.5733,68.6167,68.5472,68.582,39811.0
2021-04-07 13:35:00,78.92,78.93,78.85,78.88,72935.0,68.5906,68.5993,68.5298,68.5559,72935.0
2021-04-07 13:40:00,78.88,78.91,78.85,78.9,34368.0,68.5559,68.582,68.5298,68.5733,34368.0
2021-04-07 13:45:00,78.91,78.93,78.88,78.9,51841.0,68.582,68.5993,68.5559,68.5733,51841.0
2021-04-07 13:50:00,78.9,78.9,78.78,78.83,54684.0,68.5733,68.5733,68.469,68.5124,54684.0
2021-04-07 13:55:00,78.83,78.97,78.81,78.97,61319.0,68.5124,68.6341,68.495,68.6341,61319.0
2021-04-07 14:00:00,78.96,79.05,78.91,78.93,89481.0,68.6254,68.7036,68.582,68.5993,89481.0
2021-04-07 14:05:00,78.93,79.09,78.92,79.06,62709.0,68.5993,68.7384,68.5906,68.7123,62709.0
2021-04-07 14:10:00,79.07,79.11,78.95,78.96,46271.0,68.721,68.7558,68.6167,68.6254,46271.0
2021-04-07 14:15:00,78.96,78.99,78.92,78.92,33724.0,68.6254,68.6515,68.5906,68.5906,33724.0
2021-04-07 14:20:00,78.9,78.99,78.88,78.96,54501.0,68.5733,68.6515,68.5559,68.6254,54501.0
2021-04-07 14:25:00,78.95,78.96,78.84,78.86,53227.0,68.6167,68.6254,68.5211,68.5385,53227.0
2021-04-07 14:30:00,78.87,78.9,78.84,78.86,39178.0,68.5472,68.5733,68.5211,68.5385,39178.0
2021-04-07 14:35:00,78.87,78.9,78.83,78.87,32281.0,68.5472,68.5733,68.5124,68.5472,32281.0
2021-04-07 14:40:00,78.87,78.94,78.83,78.91,43072.0,68.5472,68.608,68.5124,68.582,43072.0
2021-04-07 14:45:00,78.91,78.91,78.85,78.87,41381.0,68.582,68.582,68.5298,68.5472,41381.0
2021-04-07 14:50:00,78.88,78.9,78.78,78.79,35759.0,68.5559,68.5733,68.469,68.4777,35759.0
2021-04-07 14:55:00,78.79,78.8,78.74,78.76,25598.0,68.4777,68.4864,68.4342,68.4516,25598.0
2021-04-07 15:00:00,78.76,78.82,78.76,78.8,40630.0,68.4516,68.5037,68.4516,68.4864,40630.0
2021-04-07 15:05:00,78.79,78.81,78.73,78.77,61497.0,68.4777,68.495,68.4255,68.4603,61497.0
2021-04-07 15:10:00,78.77,78.85,78.77,78.79,30075.0,68.4603,68.5298,68.4603,68.4777,30075.0
2021-04-07 15:15:00,78.81,78.88,78.79,78.88,44206.0,68.495,68.5559,68.4777,68.5559,44206.0
2021-04-07 15:20:00,78.88,78.95,78.82,78.83,130946.0,68.5559,68.6167,68.5037,68.5124,130946.0
2021-04-07 15:25:00,78.84,78.87,78.74,78.75,60424.0,68.5211,68.5472,68.4342,68.4429,60424.0
2021-04-07 15:30:00,78.75,78.79,78.69,78.71,58832.0,68.4429,68.4777,68.3907,68.4081,58832.0
2021-04-07 15:35:00,78.7,78.75,78.65,78.74,166301.0,68.3994,68.4429,68.356,68.4342,166301.0
2021-04-07 15:40:00,78.73,78.78,78.7,78.77,67707.0,68.4255,68.469,68.3994,68.4603,67707.0
2021-04-07 15:45:00,78.76,78.96,78.76,78.96,101033.0,68.4516,68.6254,68.4516,68.6254,101033.0
2021-04-07 15:50:00,78.98,79.02,78.89,78.99,166283.0,68.6428,68.6776,68.5646,68.6515,166283.0
2021-04-07 15:55:00,78.99,79.06,78.95,79.03,228245.0,68.6515,68.7123,68.6167,68.6862,228245.0
2021-04-08 09:30:00,78.5,78.71,78.39,78.55,255448.0,68.2256,68.4081,68.13,68.2691,255448.0
2021-04-08 09:35:00,78.55,78.57,78.25,78.41,183192.0,68.2691,68.2865,68.0083,68.1474,183192.0
2021-04-08 09:40:00,78.4,78.47,78.28,78.36,91480.0,68.1387,68.1995,68.0344,68.1039,91480.0
2021-04-08 09:45:00,78.35,78.45,78.16,78.45,97024.0,68.0952,68.1822,67.9301,68.1822,97024.0
2021-04-08 09:50:00,78.45,78.71,78.43,78.64,129054.0,68.1822,68.4081,68.1648,68.3473,129054.0
2021-04-08 09:55:00,78.62,78.69,78.53,78.65,127361.0,68.3299,68.3907,68.2517,68.356,127361.0
2021-04-08 10:00:00,78.66,78.69,78.57,78.57,91436.0,68.3647,68.3907,68.2865,68.2865,91436.0
2021-04-08 10:05:00,78.55,78.67,78.48,78.58,68810.0,68.2691,68.3734,68.2082,68.2951,68810.0
2021-04-08 10:10:00,78.59,78.62,78.51,78.56,55853.0,68.3038,68.3299,68.2343,68.2778,55853.0
2021-04-08 10:15:00,78.59,78.78,78.54,78.74,72066.0,68.3038,68.469,68.2604,68.4342,72066.0
2021-04-08 10:20:00,78.75,78.75,78.57,78.58,98662.0,68.4429,68.4429,68.2865,68.2951,98662.0
2021-04-08 10:25:00,78.57,78.66,78.55,78.65,73402.0,68.2865,68.3647,68.2691,68.356,73402.0
2021-04-08 10:30:00,78.65,78.68,78.55,78.64,30324.0,68.356,68.3821,68.2691,68.3473,30324.0
2021-04-08 10:35:00,78.63,78.77,78.6,78.73,71015.0,68.3386,68.4603,68.3125,68.4255,71015.0
2021-04-08 10:40:00,78.74,79.02,78.72,78.98,125903.0,68.4342,68.6776,68.4168,68.6428,125903.0
2021-04-08 10:45:00,79.0,79.0,78.9,78.94,45563.0,68.6602,68.6602,68.5733,68.608,45563.0
2021-04-08 10:50:00,78.93,79.06,78.92,79.01,50019.0,68.5993,68.7123,68.5906,68.6689,50019.0
2021-04-08 10:55:00,79.01,79.05,78.93,78.97,56934.0,68.6689,68.7036,68.5993,68.6341,56934.0
2021-04-08 11:00:00,78.98,79.18,78.98,79.17,58845.0,68.6428,68.8166,68.6428,68.8079,58845.0
2021-04-08 11:05:00,79.16,79.26,79.13,79.25,71435.0,68.7992,68.8861,68.7732,68.8775,71435.0
2021-04-08 11:10:00,79.25,79.31,79.21,79.26,69688.0,68.8775,68.9296,68.8427,68.8861,69688.0
2021-04-08 11:15:00,79.26,79.29,79.17,79.2,89042.0,68.8861,68.9122,68.8079,68.834,89042.0
2021-04-08 11:20:00,79.2,79.23,79.12,79.14,97175.0,68.834,68.8601,68.7645,68.7819,97175.0
2021-04-08 11:25:00,79.14,79.3,79.13,79.29,58783.0,68.7819,68.9209,68.7732,68.9122,58783.0
2021-04-08 11:30:00,79.29,79.39,79.26,79.38,90894.0,68.9122,68.9991,68.8861,68.9904,90894.0
2021-04-08 11:35:00,79.38,79.48,79.36,79.44,50226.0,68.9904,69.0774,68.9731,69.0426,50226.0
2021-04-08 11:40:00,79.45,79.54,79.4,79.43,60631.0,69.0513,69.1295,69.0078,69.0339,60631.0
2021-04-08 11:45:00,79.42,79.49,79.39,79.39,42006.0,69.0252,69.086,68.9991,68.9991,42006.0
2021-04-08 11:50:00,79.4,79.48,79.36,79.48,43020.0,69.0078,69.0774,68.9731,69.0774,43020.0
2021-04-08 11:55:00,79.48,79.51,79.44,79.51,37339.0,69.0774,69.1034,69.0426,69.1034,37339.0
2021-04-08 12:00:00,79.5,79.51,79.42,79.44,43778.0,69.0947,69.1034,69.0252,69.0426,43778.0
2021-04-08 12:05:00,79.44,79.5,79.41,79.5,37479.0,69.0426,69.0947,69.0165,69.0947,37479.0
2021-04-08 12:10:00,79.49,79.53,79.48,79.51,45443.0,69.086,69.1208,69.0774,69.1034,45443.0
2021-04-08 12:15:00,79.52,79.59,79.52,79.58,34731.0,69.1121,69.173,69.1121,69.1643,34731.0
2021-04-08 12:20:00,79.59,79.7,79.55,79.7,68993.0,69.173,69.2686,69.1382,69.2686,68993.0
2021-04-08 12:25:00,79.7,79.77,79.68,79.73,70276.0,69.2686,69.3294,69.2512,69.2946,70276.0
2021-04-08 12:30:00,79.74,79.83,79.74,79.83,49915.0,69.3033,69.3815,69.3033,69.3815,49915.0
2021-04-08 12:35:00,79.82,79.88,79.81,79.87,45747.0,69.3729,69.425,69.3642,69.4163,45747.0
2021-04-08 12:40:00,79.88,79.89,79.83,79.86,48498.0,69.425,69.4337,69.3815,69.4076,48498.0
2021-04-08 12:45:00,79.86,79.86,79.7,79.77,47682.0,69.4076,69.4076,69.2686,69.3294,47682.0
2021-04-08 12:50:00,79.78,79.82,79.76,79.77,49185.0,69.3381,69.3729,69.3207,69.3294,49185.0
2021-04-08 12:55:00,79.77,79.84,79.76,79.83,47173.0,69.3294,69.3902,69.3207,69.3815,47173.0
2021-04-08 13:00:00,79.83,79.95,79.83,79.93,82199.0,69.3815,69.4858,69.3815,69.4685,82199.0
2021-04-08 13:05:00,79.92,80.06,79.91,80.04,100067.0,69.4598,69.5814,69.4511,69.5641,100067.0
2021-04-08 13:10:00,80.05,80.07,79.97,79.99,78616.0,69.5727,69.5901,69.5032,69.5206,78616.0
2021-04-08 13:15:00,79.99,80.01,79.95,79.97,58136.0,69.5206,69.538,69.4858,69.5032,58136.0
2021-04-08 13:20:00,79.96,79.97,79.87,79.88,55877.0,69.4945,69.5032,69.4163,69.425,55877.0
2021-04-08 13:25:00,79.88,79.92,79.87,79.89,45717.0,69.425,69.4598,69.4163,69.4337,45717.0
2021-04-08 13:30:00,79.89,79.91,79.79,79.88,58595.0,69.4337,69.4511,69.3468,69.425,58595.0
2021-04-08 13:35:00,79.88,79.91,79.75,79.76,61153.0,69.425,69.4511,69.312,69.3207,61153.0
2021-04-08 13:40:00,79.76,79.8,79.69,79.8,47163.0,69.3207,69.3555,69.2599,69.3555,47163.0
2021-04-08 13:45:00,79.82,79.91,79.81,79.9,59128.0,69.3729,69.4511,69.3642,69.4424,59128.0
2021-04-08 13:50:00,79.9,79.91,79.84,79.87,66918.0,69.4424,69.4511,69.3902,69.4163,66918.0
2021-04-08 13:55:00,79.87,79.94,79.87,79.94,41401.0,69.4163,69.4771,69.4163,69.4771,41401.0
2021-04-08 14:00:00,79.93,79.99,79.9,79.95,87104.0,69.4685,69.5206,69.4424,69.4858,87104.0
2021-04-08 14:05:00,79.96,79.98,79.85,79.86,72055.0,69.4945,69.5119,69.3989,69.4076,72055.0
2021-04-08 14:10:00,79.86,79.87,79.8,79.82,64587.0,69.4076,69.4163,69.3555,69.3729,64587.0
2021-04-08 14:15:00,79.82,79.83,79.79,79.81,42788.0,69.3729,69.3815,69.3468,69.3642,42788.0
2021-04-08 14:20:00,79.81,79.92,79.79,79.92,58044.0,69.3642,69.4598,69.3468,69.4598,58044.0
2021-04-08 14:25:00,79.92,79.98,79.91,79.98,69957.0,69.4598,69.5119,69.4511,69.5119,69957.0
2021-04-08 14:30:00,79.98,80.02,79.97,80.0,84094.0,69.5119,69.5467,69.5032,69.5293,84094.0
2021-04-08 14:35:00,80.0,80.02,79.97,79.99,61739.0,69.5293,69.5467,69.5032,69.5206,61739.0
2021-04-08 14:40:00,79.99,80.1,79.98,80.05,123302.0,69.5206,69.6162,69.5119,69.5727,123302.0
2021-04-08 14:45:00,80.04,80.14,80.03,80.12,94747.0,69.5641,69.651,69.5554,69.6336,94747.0
2021-04-08 14:50:00,80.12,80.18,80.06,80.18,89441.0,69.6336,69.6857,69.5814,69.6857,89441.0
2021-04-08 14:55:00,80.18,80.23,80.15,80.2,92337.0,69.6857,69.7292,69.6597,69.7031,92337.0
2021-04-08 15:00:00,80.2,80.26,80.2,80.25,86445.0,69.7031,69.7553,69.7031,69.7466,86445.0
2021-04-08 15:05:00,80.24,80.34,80.22,80.31,202335.0,69.7379,69.8248,69.7205,69.7987,202335.0
2021-04-08 15:10:00,80.32,80.32,80.18,80.28,143201.0,69.8074,69.8074,69.6857,69.7726,143201.0
2021-04-08 15:15:00,80.29,80.39,80.27,80.37,127318.0,69.7813,69.8682,69.764,69.8509,127318.0
2021-04-08 15:20:00,80.37,80.49,80.32,80.49,135869.0,69.8509,69.9552,69.8074,69.9552,135869.0
2021-04-08 15:25:00,80.49,80.49,80.36,80.36,131828.0,69.9552,69.9552,69.8422,69.8422,131828.0
2021-04-08 15:30:00,80.37,80.37,80.14,80.14,186058.0,69.8509,69.8509,69.651,69.651,186058.0
2021-04-08 15:35:00,80.15,80.23,80.14,80.21,82598.0,69.6597,69.7292,69.651,69.7118,82598.0
2021-04-08 15:40:00,80.21,80.22,80.11,80.11,108033.0,69.7118,69.7205,69.6249,69.6249,108033.0
2021-04-08 15:45:00,80.1,80.12,79.98,80.03,188829.0,69.6162,69.6336,69.5119,69.5554,188829.0
2021-04-08 15:50:00,80.03,80.17,80.01,80.15,267542.0,69.5554,69.677,69.538,69.6597,267542.0
2021-04-08 15:55:00,80.14,80.21,80.08,80.2,494882.0,69.651,69.7118,69.5988,69.7031,494882.0
2021-04-09 09:30:00,80.48,80.48,80.03,80.23,317278.0,69.9465,69.9465,69.5554,69.7292,317278.0
2021-04-09 09:35:00,80.2,80.65,80.11,80.43,139703.0,69.7031,70.0942,69.6249,69.903,139703.0
2021-04-09 09:40:00,80.41,80.43,79.93,79.93,157189.0,69.8856,69.903,69.4685,69.4685,157189.0
2021-04-09 09:45:00,79.94,80.28,79.88,80.1,112605.0,69.4771,69.7726,69.425,69.6162,112605.0
2021-04-09 09:50:00,80.13,80.19,80.03,80.07,56353.0,69.6423,69.6944,69.5554,69.5901,56353.0
2021-04-09 09:55:00,80.03,80.13,79.89,80.01,111039.0,69.5554,69.6423,69.4337,69.538,111039.0
2021-04-09 10:00:00,79.99,80.01,79.66,79.72,128619.0,69.5206,69.538,69.2338,69.2859,128619.0
2021-04-09 10:05:00,79.73,79.77,79.61,79.63,127128.0,69.2946,69.3294,69.1903,69.2077,127128.0
2021-04-09 10:10:00,79.64,79.69,79.37,79.44,138944.0,69.2164,69.2599,68.9817,69.0426,138944.0
2021-04-09 10:15:00,79.44,79.54,79.4,79.48,63836.0,69.0426,69.1295,69.0078,69.0774,63836.0
2021-04-09 10:20:00,79.48,79.62,79.47,79.51,75331.0,69.0774,69.199,69.0687,69.1034,75331.0
2021-04-09 10:25:00,79.49,79.65,79.47,79.61,47424.0,69.086,69.2251,69.0687,69.1903,47424.0
2021-04-09 10:30:00,79.6,79.68,79.49,79.6,81818.0,69.1816,69.2512,69.086,69.1816,81818.0
2021-04-09 10:35:00,79.59,79.7,79.57,79.67,51547.0,69.173,69.2686,69.1556,69.2425,51547.0
2021-04-09 10:40:00,79.66,79.66,79.53,79.64,36903.0,69.2338,69.2338,69.1208,69.2164,36903.0
2021-04-09 10:45:00,79.63,79.72,79.59,79.71,84657.0,69.2077,69.2859,69.173,69.2772,84657.0
2021-04-09 10:50:00,79.72,79.84,79.69,79.79,73031.0,69.2859,69.3902,69.2599,69.3468,73031.0
2021-04-09 10:55:00,79.78,79.85,79.76,79.81,54014.0,69.3381,69.3989,69.3207,69.3642,54014.0
2021-04-09 11:00:00,79.8,80.06,79.8,80.05,139038.0,69.3555,69.5814,69.3555,69.5727,139038.0
2021-04-09 11:05:00,80.05,80.15,80.04,80.09,73154.0,69.5727,69.6597,69.5641,69.6075,73154.0
2021-04-09 11:10:00,80.1,80.16,80.05,80.14,75269.0,69.6162,69.6684,69.5727,69.651,75269.0
2021-04-09 11:15:00,80.16,80.18,80.02,80.07,85347.0,69.6684,69.6857,69.5467,69.5901,85347.0
2021-04-09 11:20:00,80.06,80.08,79.9,80.03,72048.0,69.5814,69.5988,69.4424,69.5554,72048.0
2021-04-09 11:25:00,80.03,80.06,79.9,79.9,51472.0,69.5554,69.5814,69.4424,69.4424,51472.0
2021-04-09 11:30:00,79.88,79.99,79.87,79.95,40666.0,69.425,69.5206,69.4163,69.4858,40666.0
2021-04-09 11:35:00,79.94,79.95,79.89,79.91,50639.0,69.4771,69.4858,69.4337,69.4511,50639.0
2021-04-09 11:40:00,79.91,79.95,79.76,79.83,53753.0,69.4511,69.4858,69.3207,69.3815,53753.0
2021-04-09 11:45:00,79.84,79.98,79.82,79.96,231399.0,69.3902,69.5119,69.3729,69.4945,231399.0
2021-04-09 11:50:00,79.97,79.98,79.89,79.89,57728.0,69.5032,69.5119,69.4337,69.4337,57728.0
2021-04-09 11:55:00,79.88,79.94,79.82,79.93,43755.0,69.425,69.4771,69.3729,69.4685,43755.0
2021-04-09 12:00:00,79.94,80.03,79.92,80.02,68400.0,69.4771,69.5554,69.4598,69.5467,68400.0
2021-04-09 12:05:00,80.02,80.06,79.96,79.98,82617.0,69.5467,69.5814,69.4945,69.5119,82617.0
2021-04-09 12:10:00,79.99,80.07,79.98,80.05,51520.0,69.5206,69.5901,69.5119,69.5727,51520.0
2021-04-09 12:15:00,80.05,80.11,80.01,80.11,44706.0,69.5727,69.6249,69.538,69.6249,44706.0
2021-04-09 12:20:00,80.1,80.19,80.09,80.14,56047.0,69.6162,69.6944,69.6075,69.651,56047.0
2021-04-09 12:25:00,80.13,80.16,80.11,80.14,98983.0,69.6423,69.6684,69.6249,69.651,98983.0
2021-04-09 12:30:00,80.14,80.17,80.08,80.14,66028.0,69.651,69.677,69.5988,69.651,66028.0
2021-04-09 12:35:00,80.15,80.23,80.14,80.2,44714.0,69.6597,69.7292,69.651,69.7031,44714.0
2021-04-09 12:40:00,80.2,80.27,80.2,80.22,45134.0,69.7031,69.764,69.7031,69.7205,45134.0
2021-04-09 12:45:00,80.21,80.25,80.14,80.17,58414.0,69.7118,69.7466,69.651,69.677,58414.0
2021-04-09 12:50:00,80.18,80.31,80.17,80.3,128104.0,69.6857,69.7987,69.677,69.79,128104.0
2021-04-09 12:55:00,80.31,80.33,80.22,80.24,102859.0,69.7987,69.8161,69.7205,69.7379,102859.0
2021-04-09 13:00:00,80.25,80.26,80.2,80.24,71580.0,69.7466,69.7553,69.7031,69.7379,71580.0
2021-04-09 13:05:00,80.24,80.27,80.21,80.26,85985.0,69.7379,69.764,69.7118,69.7553,85985.0
2021-04-09 13:10:00,80.26,80.26,80.13,80.17,83490.0,69.7553,69.7553,69.6423,69.677,83490.0
2021-04-09 13:15:00,80.17,80.19,80.05,80.07,61940.0,69.677,69.6944,69.5727,69.5901,61940.0
2021-04-09 13:20:00,80.06,80.09,80.02,80.05,51357.0,69.5814,69.6075,69.5467,69.5727,51357.0
2021-04-09 13:25:00,80.06,80.09,80.01,80.01,36415.0,69.5814,69.6075,69.538,69.538,36415.0
2021-04-09 13:30:00,80.02,80.07,80.01,80.06,49358.0,69.5467,69.5901,69.538,69.5814,49358.0
2021-04-09 13:35:00,80.06,80.11,80.02,80.11,55322.0,69.5814,69.6249,69.5467,69.6249,55322.0
2021-04-09 13:40:00,80.11,80.16,80.06,80.15,83092.0,69.6249,69.6684,69.5814,69.6597,83092.0
2021-04-09 13:45:00,80.15,80.22,80.13,80.19,59736.0,69.6597,69.7205,69.6423,69.6944,59736.0
2021-04-09 13:50:00,80.18,80.25,80.16,80.24,66112.0,69.6857,69.7466,69.6684,69.7379,66112.0
2021-04-09 13:55:00,80.23,80.25,80.19,80.21,54277.0,69.7292,69.7466,69.6944,69.7118,54277.0
2021-04-09 14:00:00,80.21,80.22,80.12,80.17,53533.0,69.7118,69.7205,69.6336,69.677,53533.0
2021-04-09 14:05:00,80.16,80.17,80.05,80.08,47974.0,69.6684,69.677,69.5727,69.5988,47974.0
2021-04-09 14:10:00,80.07,80.17,80.07,80.09,218939.0,69.5901,69.677,69.5901,69.6075,218939.0
2021-04-09 14:15:00,80.08,80.08,79.97,80.02,95424.0,69.5988,69.5988,69.5032,69.5467,95424.0
2021-04-09 14:20:00,80.02,80.05,79.94,80.01,178524.0,69.5467,69.5727,69.4771,69.538,178524.0
2021-04-09 14:25:00,80.01,80.04,79.97,80.01,78331.0,69.538,69.5641,69.5032,69.538,78331.0
2021-04-09 14:30:00,80.02,80.06,79.97,79.99,89260.0,69.5467,69.5814,69.5032,69.5206,89260.0
2021-04-09 14:35:00,79.99,79.99,79.88,79.95,124240.0,69.5206,69.5206,69.425,69.4858,124240.0
2021-04-09 14:40:00,79.95,80.03,79.94,79.95,62175.0,69.4858,69.5554,69.4771,69.4858,62175.0
2021-04-09 14:45:00,79.95,79.97,79.9,79.9,88670.0,69.4858,69.5032,69.4424,69.4424,88670.0
2021-04-09 14:50:00,79.91,79.97,79.84,79.88,111831.0,69.4511,69.5032,69.3902,69.425,111831.0
2021-04-09 14:55:00,79.87,79.93,79.87,79.92,71479.0,69.4163,69.4685,69.4163,69.4598,71479.0
2021-04-09 15:00:00,79.92,79.95,79.86,79.88,87547.0,69.4598,69.4858,69.4076,69.425,87547.0
2021-04-09 15:05:00,79.88,79.94,79.87,79.89,57917.0,69.425,69.4771,69.4163,69.4337,57917.0
2021-04-09 15:10:00,79.89,79.9,79.81,79.85,73219.0,69.4337,69.4424,69.3642,69.3989,73219.0
2021-04-09 15:15:00,79.86,79.93,79.85,79.92,125572.0,69.4076,69.4685,69.3989,69.4598,125572.0
2021-04-09 15:20:00,79.92,80.12,79.92,80.06,82922.0,69.4598,69.6336,69.4598,69.5814,82922.0
2021-04-09 15:25:00,80.06,80.17,80.04,80.17,110490.0,69.5814,69.677,69.5641,69.677,110490.0
2021-04-09 15:30:00,80.18,80.3,80.17,80.26,359091.0,69.6857,69.79,69.677,69.7553,359091.0
2021-04-09 15:35:00,80.25,80.28,80.16,80.26,116252.0,69.7466,69.7726,69.6684,69.7553,116252.0
2021-04-09 15:40:00,80.26,80.32,80.24,80.3,95168.0,69.7553,69.8074,69.7379,69.79,95168.0
2021-04-09 15:45:00,80.3,80.43,80.29,80.42,170756.0,69.79,69.903,69.7813,69.8943,170756.0
2021-04-09 15:50:00,80.42,80.66,80.42,80.63,396519.0,69.8943,70.1029,69.8943,70.0768,396519.0
2021-04-09 15:55:00,80.63,80.73,80.55,80.72,883872.0,70.0768,70.1637,70.0073,70.1551,883872.0
2021-04-12 09:30:00,80.95,81.07,80.72,80.94,330124.0,70.355,70.4592,70.1551,70.3463,330124.0
2021-04-12 09:35:00,80.97,81.02,80.73,80.76,109759.0,70.3723,70.4158,70.1637,70.1898,109759.0
2021-04-12 09:40:00,80.76,80.85,80.72,80.84,82764.0,70.1898,70.268,70.1551,70.2593,82764.0
2021-04-12 09:45:00,80.84,80.9,80.47,80.48,111466.0,70.2593,70.3115,69.9378,69.9465,111466.0
2021-04-12 09:50:00,80.47,80.49,80.1,80.23,142884.0,69.9378,69.9552,69.6162,69.7292,142884.0
2021-04-12 09:55:00,80.23,80.35,80.14,80.29,71172.0,69.7292,69.8335,69.651,69.7813,71172.0
2021-04-12 10:00:00,80.28,80.58,80.26,80.47,139501.0,69.7726,70.0334,69.7553,69.9378,139501.0
2021-04-12 10:05:00,80.47,80.61,80.39,80.61,55978.0,69.9378,70.0595,69.8682,70.0595,55978.0
2021-04-12 10:10:00,80.61,80.61,80.29,80.36,57324.0,70.0595,70.0595,69.7813,69.8422,57324.0
2021-04-12 10:15:00,80.37,80.56,80.32,80.54,86770.0,69.8509,70.016,69.8074,69.9986,86770.0
2021-04-12 10:20:00,80.54,80.67,80.49,80.64,55205.0,69.9986,70.1116,69.9552,70.0855,55205.0
2021-04-12 10:25:00,80.63,80.67,80.45,80.48,53878.0,70.0768,70.1116,69.9204,69.9465,53878.0
2021-04-12 10:30:00,80.49,80.53,80.39,80.51,46069.0,69.9552,69.9899,69.8682,69.9725,46069.0
2021-04-12 10:35:00,80.52,80.53,80.31,80.34,63977.0,69.9812,69.9899,69.7987,69.8248,63977.0
2021-04-12 10:40:00,80.34,80.35,80.26,80.26,80602.0,69.8248,69.8335,69.7553,69.7553,80602.0
2021-04-12 10:45:00,80.27,80.27,80.09,80.16,128236.0,69.764,69.764,69.6075,69.6684,128236.0
2021-04-12 10:50:00,80.17,80.27,80.16,80.19,75833.0,69.677,69.764,69.6684,69.6944,75833.0
2021-04-12 10:55:00,80.2,80.33,80.18,80.33,67727.0,69.7031,69.8161,69.6857,69.8161,67727.0
2021-04-12 11:00:00,80.33,80.53,80.26,80.44,79513.0,69.8161,69.9899,69.7553,69.9117,79513.0
2021-04-12 11:05:00,80.45,80.45,80.15,80.16,85302.0,69.9204,69.9204,69.6597,69.6684,85302.0
2021-04-12 11:10:00,80.16,80.28,80.14,80.25,40548.0,69.6684,69.7726,69.651,69.7466,40548.0
2021-04-12 11:15:00,80.25,80.35,80.24,80.34,28433.0,69.7466,69.8335,69.7379,69.8248,28433.0
2021-04-12 11:20:00,80.34,80.41,80.3,80.38,190269.0,69.8248,69.8856,69.79,69.8596,190269.0
2021-04-12 11:25:00,80.39,80.42,80.24,80.3,42430.0,69.8682,69.8943,69.7379,69.79,42430.0
2021-04-12 11:30:00,80.29,80.36,80.23,80.23,40348.0,69.7813,69.8422,69.7292,69.7292,40348.0
2021-04-12 11:35:00,80.23,80.27,80.18,80.26,43747.0,69.7292,69.764,69.6857,69.7553,43747.0
2021-04-12 11:40:00,80.26,80.38,80.25,80.35,55069.0,69.7553,69.8596,69.7466,69.8335,55069.0
2021-04-12 11:45:00,80.35,80.41,80.34,80.41,33883.0,69.8335,69.8856,69.8248,69.8856,33883.0
2021-04-12 11:50:00,80.43,80.5,80.36,80.49,64319.0,69.903,69.9638,69.8422,69.9552,64319.0
2021-04-12 11:55:00,80.5,80.51,80.44,80.46,50976.0,69.9638,69.9725,69.9117,69.9291,50976.0
2021-04-12 12:00:00,80.45,80.49,80.44,80.44,33453.0,69.9204,69.9552,69.9117,69.9117,33453.0
2021-04-12 12:05:00,80.44,80.49,80.34,80.34,33834.0,69.9117,69.9552,69.8248,69.8248,33834.0
2021-04-12 12:10:00,80.35,80.42,80.34,80.36,40464.0,69.8335,69.8943,69.8248,69.8422,40464.0
2021-04-12 12:15:00,80.35,80.37,80.19,80.19,153563.0,69.8335,69.8509,69.6944,69.6944,153563.0
2021-04-12 12:20:00,80.2,80.23,80.15,80.2,60274.0,69.7031,69.7292,69.6597,69.7031,60274.0
2021-04-12 12:25:00,80.2,80.21,80.07,80.1,56940.0,69.7031,69.7118,69.5901,69.6162,56940.0
2021-04-12 12:30:00,80.09,80.17,80.09,80.12,69062.0,69.6075,69.677,69.6075,69.6336,69062.0
2021-04-12 12:35:00,80.11,80.19,80.1,80.16,86642.0,69.6249,69.6944,69.6162,69.6684,86642.0
2021-04-12 12:40:00,80.16,80.23,80.12,80.2,173479.0,69.6684,69.7292,69.6336,69.7031,173479.0
2021-04-12 12:45:00,80.21,80.24,80.16,80.2,45427.0,69.7118,69.7379,69.6684,69.7031,45427.0
2021-04-12 12:50:00,80.19,80.2,80.03,80.04,118005.0,69.6944,69.7031,69.5554,69.5641,118005.0
2021-04-12 12:55:00,80.04,80.08,79.96,80.01,199679.0,69.5641,69.5988,69.4945,69.538,199679.0
2021-04-12 13:00:00,80.02,80.02,79.93,79.97,50647.0,69.5467,69.5467,69.4685,69.5032,50647.0
2021-04-12 13:05:00,79.97,79.98,79.83,79.85,116991.0,69.5032,69.5119,69.3815,69.3989,116991.0
2021-04-12 13:10:00,79.86,79.87,79.75,79.81,87400.0,69.4076,69.4163,69.312,69.3642,87400.0
2021-04-12 13:15:00,79.81,79.87,79.79,79.85,61750.0,69.3642,69.4163,69.3468,69.3989,61750.0
2021-04-12 13:20:00,79.86,79.89,79.79,79.81,38597.0,69.4076,69.4337,69.3468,69.3642,38597.0
2021-04-12 13:25:00,79.82,79.82,79.71,79.73,62518.0,69.3729,69.3729,69.2772,69.2946,62518.0
2021-04-12 13:30:00,79.73,79.8,79.71,79.79,50599.0,69.2946,69.3555,69.2772,69.3468,50599.0
2021-04-12 13:35:00,79.79,79.83,79.74,79.75,35719.0,69.3468,69.3815,69.3033,69.312,35719.0
2021-04-12 13:40:00,79.74,79.82,79.73,79.79,40038.0,69.3033,69.3729,69.2946,69.3468,40038.0
2021-04-12 13:45:00,79.8,79.84,79.75,79.77,30700.0,69.3555,69.3902,69.312,69.3294,30700.0
2021-04-12 13:50:00,79.76,79.79,79.6,79.64,70333.0,69.3207,69.3468,69.1816,69.2164,70333.0
2021-04-12 13:55:00,79.64,79.65,79.57,79.62,63344.0,69.2164,69.2251,69.1556,69.199,63344.0
2021-04-12 14:00:00,79.63,79.75,79.61,79.66,71757.0,69.2077,69.312,69.1903,69.2338,71757.0
2021-04-12 14:05:00,79.65,79.66,79.54,79.54,104442.0,69.2251,69.2338,69.1295,69.1295,104442.0
2021-04-12 14:10:00,79.54,79.59,79.52,79.54,62853.0,69.1295,69.173,69.1121,69.1295,62853.0
2021-04-12 14:15:00,79.54,79.61,79.54,79.59,52463.0,69.1295,69.1903,69.1295,69.173,52463.0
2021-04-12 14:20:00,79.6,79.64,79.57,79.61,50488.0,69.1816,69.2164,69.1556,69.1903,50488.0
2021-04-12 14:25:00,79.61,79.67,79.57,79.65,49572.0,69.1903,69.2425,69.1556,69.2251,49572.0
2021-04-12 14:30:00,79.66,79.67,79.61,79.63,45240.0,69.2338,69.2425,69.1903,69.2077,45240.0
2021-04-12 14:35:00,79.63,79.76,79.61,79.74,77033.0,69.2077,69.3207,69.1903,69.3033,77033.0
2021-04-12 14:40:00,79.75,79.8,79.7,79.79,177479.0,69.312,69.3555,69.2686,69.3468,177479.0
2021-04-12 14:45:00,79.8,79.85,79.7,79.73,94988.0,69.3555,69.3989,69.2686,69.2946,94988.0
2021-04-12 14:50:00,79.73,79.74,79.61,79.66,60032.0,69.2946,69.3033,69.1903,69.2338,60032.0
2021-04-12 14:55:00,79.66,79.72,79.63,79.69,38918.0,69.2338,69.2859,69.2077,69.2599,38918.0
2021-04-12 15:00:00,79.69,79.71,79.66,79.7,46368.0,69.2599,69.2772,69.2338,69.2686,46368.0
2021-04-12 15:05:00,79.7,79.72,79.67,79.69,40810.0,69.2686,69.2859,69.2425,69.2599,40810.0
2021-04-12 15:10:00,79.69,79.74,79.67,79.7,45287.0,69.2599,69.3033,69.2425,69.2686,45287.0
2021-04-12 15:15:00,79.7,79.74,79.69,79.73,74926.0,69.2686,69.3033,69.2599,69.2946,74926.0
2021-04-12 15:20:00,79.73,79.92,79.73,79.91,96493.0,69.2946,69.4598,69.2946,69.4511,96493.0
2021-04-12 15:25:00,79.91,79.94,79.89,79.94,73330.0,69.4511,69.4771,69.4337,69.4771,73330.0
2021-04-12 15:30:00,79.95,80.0,79.94,80.0,99016.0,69.4858,69.5293,69.4771,69.5293,99016.0
2021-04-12 15:35:00,79.99,80.11,79.98,80.08,129486.0,69.5206,69.6249,69.5119,69.5988,129486.0
2021-04-12 15:40:00,80.08,80.12,80.02,80.08,99248.0,69.5988,69.6336,69.5467,69.5988,99248.0
2021-04-12 15:45:00,80.08,80.15,80.07,80.1,141415.0,69.5988,69.6597,69.5901,69.6162,141415.0
2021-04-12 15:50:00,80.09,80.3,80.05,80.22,226361.0,69.6075,69.79,69.5727,69.7205,226361.0
2021-04-12 15:55:00,80.23,80.23,80.1,80.18,489991.0,69.7292,69.7292,69.6162,69.6857,489991.0
2021-04-13 09:30:00,79.9,80.03,79.72,79.73,313096.0,69.4424,69.5554,69.2859,69.2946,313096.0
2021-04-13 09:35:00,79.75,79.76,79.45,79.48,234291.0,69.312,69.3207,69.0513,69.0774,234291.0
2021-04-13 09:40:00,79.47,79.47,79.18,79.22,107775.0,69.0687,69.0687,68.8166,68.8514,107775.0
2021-04-13 09:45:00,79.23,79.43,79.21,79.23,152299.0,68.8601,69.0339,68.8427,68.8601,152299.0
2021-04-13 09:50:00,79.23,79.26,78.96,79.07,99125.0,68.8601,68.8861,68.6254,68.721,99125.0
2021-04-13 09:55:00,79.07,79.2,79.03,79.07,61352.0,68.721,68.834,68.6862,68.721,61352.0
2021-04-13 10:00:00,79.09,79.46,79.09,79.45,106604.0,68.7384,69.06,68.7384,69.0513,106604.0
2021-04-13 10:05:00,79.44,79.48,79.35,79.4,47197.0,69.0426,69.0774,68.9644,69.0078,47197.0
2021-04-13 10:10:00,79.41,79.46,79.31,79.43,33527.0,69.0165,69.06,68.9296,69.0339,33527.0
2021-04-13 10:15:00,79.44,79.61,79.41,79.58,87042.0,69.0426,69.1903,69.0165,69.1643,87042.0
2021-04-13 10:20:00,79.59,79.83,79.58,79.8,36033.0,69.173,69.3815,69.1643,69.3555,36033.0
2021-04-13 10:25:00,79.8,79.85,79.76,79.85,81557.0,69.3555,69.3989,69.3207,69.3989,81557.0
2021-04-13 10:30:00,79.85,79.98,79.8,79.81,58175.0,69.3989,69.5119,69.3555,69.3642,58175.0
2021-04-13 10:35:00,79.82,79.92,79.82,79.84,52093.0,69.3729,69.4598,69.3729,69.3902,52093.0
2021-04-13 10:40:00,79.83,79.91,79.82,79.85,48644.0,69.3815,69.4511,69.3729,69.3989,48644.0
2021-04-13 10:45:00,79.85,79.99,79.84,79.95,72114.0,69.3989,69.5206,69.3902,69.4858,72114.0
2021-04-13 10:50:00,79.95,79.98,79.8,79.85,91549.0,69.4858,69.5119,69.3555,69.3989,91549.0
2021-04-13 10:55:00,79.86,79.87,79.78,79.86,59927.0,69.4076,69.4163,69.3381,69.4076,59927.0
2021-04-13 11:00:00,79.87,79.97,79.87,79.94,36508.0,69.4163,69.5032,69.4163,69.4771,36508.0
2021-04-13 11:05:00,79.95,79.96,79.82,79.84,28043.0,69.4858,69.4945,69.3729,69.3902,28043.0
2021-04-13 11:10:00,79.84,79.94,79.83,79.86,43280.0,69.3902,69.4771,69.3815,69.4076,43280.0
2021-04-13 11:15:00,79.85,79.86,79.76,79.81,82234.0,69.3989,69.4076,69.3207,69.3642,82234.0
2021-04-13 11:20:00,79.81,79.84,79.77,79.78,24417.0,69.3642,69.3902,69.3294,69.3381,24417.0
2021-04-13 11:25:00,79.79,79.81,79.7,79.71,43479.0,69.3468,69.3642,69.2686,69.2772,43479.0
2021-04-13 11:30:00,79.73,79.83,79.73,79.79,33234.0,69.2946,69.3815,69.2946,69.3468,33234.0
2021-04-13 11:35:00,79.79,79.83,79.77,79.78,42075.0,69.3468,69.3815,69.3294,69.3381,42075.0
2021-04-13 11:40:00,79.78,79.8,79.73,79.8,71914.0,69.3381,69.3555,69.2946,69.3555,71914.0
2021-04-13 11:45:00,79.81,79.91,79.81,79.89,21373.0,69.3642,69.4511,69.3642,69.4337,21373.0
2021-04-13 11:50:00,79.9,79.91,79.84,79.91,18467.0,69.4424,69.4511,69.3902,69.4511,18467.0
2021-04-13 11:55:00,79.91,79.92,79.86,79.88,24983.0,69.4511,69.4598,69.4076,69.425,24983.0
2021-04-13 12:00:00,79.87,79.92,79.85,79.87,28489.0,69.4163,69.4598,69.3989,69.4163,28489.0
2021-04-13 12:05:00,79.86,79.86,79.77,79.78,14370.0,69.4076,69.4076,69.3294,69.3381,14370.0
2021-04-13 12:10:00,79.78,79.8,79.67,79.67,29191.0,69.3381,69.3555,69.2425,69.2425,29191.0
2021-04-13 12:15:00,79.69,79.73,79.67,79.73,22757.0,69.2599,69.2946,69.2425,69.2946,22757.0
2021-04-13 12:20:00,79.73,79.74,79.69,79.72,18706.0,69.2946,69.3033,69.2599,69.2859,18706.0
2021-04-13 12:25:00,79.72,79.75,79.7,79.71,42003.0,69.2859,69.312,69.2686,69.2772,42003.0
2021-04-13 12:30:00,79.72,79.73,79.69,79.71,50643.0,69.2859,69.2946,69.2599,69.2772,50643.0
2021-04-13 12:35:00,79.71,79.71,79.56,79.57,54851.0,69.2772,69.2772,69.1469,69.1556,54851.0
2021-04-13 12:40:00,79.56,79.62,79.55,79.56,29411.0,69.1469,69.199,69.1382,69.1469,29411.0
2021-04-13 12:45:00,79.56,79.58,79.54,79.58,25775.0,69.1469,69.1643,69.1295,69.1643,25775.0
2021-04-13 12:50:00,79.58,79.65,79.57,79.64,50185.0,69.1643,69.2251,69.1556,69.2164,50185.0
2021-04-13 12:55:00,79.65,79.65,79.59,79.6,31886.0,69.2251,69.2251,69.173,69.1816,31886.0
2021-04-13 13:00:00,79.59,79.62,79.53,79.55,56785.0,69.173,69.199,69.1208,69.1382,56785.0
2021-04-13 13:05:00,79.57,79.64,79.52,79.61,44123.0,69.1556,69.2164,69.1121,69.1903,44123.0
2021-04-13 13:10:00,79.62,79.69,79.61,79.69,30300.0,69.199,69.2599,69.1903,69.2599,30300.0
2021-04-13 13:15:00,79.68,79.68,79.59,79.59,31970.0,69.2512,69.2512,69.173,69.173,31970.0
2021-04-13 13:20:00,79.6,79.62,79.54,79.55,18870.0,69.1816,69.199,69.1295,69.1382,18870.0
2021-04-13 13:25:00,79.55,79.6,79.52,79.6,24385.0,69.1382,69.1816,69.1121,69.1816,24385.0
2021-04-13 13:30:00,79.59,79.64,79.57,79.64,23029.0,69.173,69.2164,69.1556,69.2164,23029.0
2021-04-13 13:35:00,79.64,79.74,79.63,79.74,47649.0,69.2164,69.3033,69.2077,69.3033,47649.0
2021-04-13 13:40:00,79.74,79.75,79.67,79.71,34509.0,69.3033,69.312,69.2425,69.2772,34509.0
2021-04-13 13:45:00,79.7,79.77,79.67,79.74,41340.0,69.2686,69.3294,69.2425,69.3033,41340.0
2021-04-13 13:50:00,79.73,79.78,79.73,79.77,24613.0,69.2946,69.3381,69.2946,69.3294,24613.0
2021-04-13 13:55:00,79.78,79.79,79.77,79.79,20789.0,69.3381,69.3468,69.3294,69.3468,20789.0
2021-04-13 14:00:00,79.78,79.91,79.77,79.87,49522.0,69.3381,69.4511,69.3294,69.4163,49522.0
2021-04-13 14:05:00,79.87,79.88,79.82,79.83,23465.0,69.4163,69.425,69.3729,69.3815,23465.0
2021-04-13 14:10:00,79.84,79.97,79.83,79.96,33203.0,69.3902,69.5032,69.3815,69.4945,33203.0
2021-04-13 14:15:00,79.96,80.0,79.96,80.0,34550.0,69.4945,69.5293,69.4945,69.5293,34550.0
2021-04-13 14:20:00,80.0,80.02,79.92,79.94,64533.0,69.5293,69.5467,69.4598,69.4771,64533.0
2021-04-13 14:25:00,79.93,79.99,79.88,79.89,34587.0,69.4685,69.5206,69.425,69.4337,34587.0
2021-04-13 14:30:00,79.9,79.95,79.88,79.9,23265.0,69.4424,69.4858,69.425,69.4424,23265.0
2021-04-13 14:35:00,79.9,79.91,79.79,79.83,42893.0,69.4424,69.4511,69.3468,69.3815,42893.0
2021-04-13 14:40:00,79.83,79.87,79.8,79.82,27982.0,69.3815,69.4163,69.3555,69.3729,27982.0
2021-04-13 14:45:00,79.81,79.82,79.77,79.8,25013.0,69.3642,69.3729,69.3294,69.3555,25013.0
2021-04-13 14:50:00,79.8,79.84,79.8,79.8,24685.0,69.3555,69.3902,69.3555,69.3555,24685.0
2021-04-13 14:55:00,79.81,79.9,79.79,79.86,29425.0,69.3642,69.4424,69.3468,69.4076,29425.0
2021-04-13 15:00:00,79.87,79.96,79.87,79.94,36513.0,69.4163,69.4945,69.4163,69.4771,36513.0
2021-04-13 15:05:00,79.93,80.0,79.91,79.98,33066.0,69.4685,69.5293,69.4511,69.5119,33066.0
2021-04-13 15:10:00,79.98,79.99,79.92,79.95,38600.0,69.5119,69.5206,69.4598,69.4858,38600.0
2021-04-13 15:15:00,79.95,79.96,79.81,79.87,55793.0,69.4858,69.4945,69.3642,69.4163,55793.0
2021-04-13 15:20:00,79.87,79.9,79.85,79.88,64906.0,69.4163,69.4424,69.3989,69.425,64906.0
2021-04-13 15:25:00,79.88,79.93,79.84,79.85,59566.0,69.425,69.4685,69.3902,69.3989,59566.0
2021-04-13 15:30:00,79.85,79.87,79.72,79.73,65387.0,69.3989,69.4163,69.2859,69.2946,65387.0
2021-04-13 15:35:00,79.72,79.74,79.68,79.69,86988.0,69.2859,69.3033,69.2512,69.2599,86988.0
2021-04-13 15:40:00,79.7,79.72,79.64,79.68,64948.0,69.2686,69.2859,69.2164,69.2512,64948.0
2021-04-13 15:45:00,79.68,79.75,79.67,79.7,93770.0,69.2512,69.312,69.2425,69.2686,93770.0
2021-04-13 15:50:00,79.69,79.73,79.64,79.66,179481.0,69.2599,69.2946,69.2164,69.2338,179481.0
2021-04-13 15:55:00,79.66,79.68,79.49,79.52,543298.0,69.2338,69.2512,69.086,69.1121,543298.0
2021-04-14 09:30:00,79.61,80.13,79.3,80.13,306514.0,69.1903,69.6423,68.9209,69.6423,306514.0
2021-04-14 09:35:00,80.13,80.75,80.1,80.71,197422.0,69.6423,70.1811,69.6162,70.1464,197422.0
2021-04-14 09:40:00,80.71,80.85,80.52,80.76,206681.0,70.1464,70.268,69.9812,70.1898,206681.0
2021-04-14 09:45:00,80.75,81.13,80.6,80.89,305836.0,70.1811,70.5114,70.0508,70.3028,305836.0
2021-04-14 09:50:00,80.88,81.02,80.84,81.01,154243.0,70.2941,70.4158,70.2593,70.4071,154243.0
2021-04-14 09:55:00,81.01,81.42,80.97,81.31,215592.0,70.4071,70.7634,70.3723,70.6678,215592.0
2021-04-14 10:00:00,81.34,81.52,81.32,81.37,145796.0,70.6939,70.8503,70.6765,70.72,145796.0
2021-04-14 10:05:00,81.37,81.71,81.36,81.67,129476.0,70.72,71.0155,70.7113,70.9807,129476.0
2021-04-14 10:10:00,81.67,81.76,81.47,81.66,162378.0,70.9807,71.0589,70.8069,70.972,162378.0
2021-04-14 10:15:00,81.66,81.66,81.4,81.56,113158.0,70.972,70.972,70.7461,70.8851,113158.0
2021-04-14 10:20:00,81.58,81.58,81.17,81.27,102079.0,70.9025,70.9025,70.5462,70.6331,102079.0
2021-04-14 10:25:00,81.28,81.36,81.11,81.2,86510.0,70.6418,70.7113,70.494,70.5722,86510.0
2021-04-14 10:30:00,81.23,81.37,81.18,81.21,83556.0,70.5983,70.72,70.5548,70.5809,83556.0
2021-04-14 10:35:00,81.22,81.3,81.16,81.28,62086.0,70.5896,70.6591,70.5375,70.6418,62086.0
2021-04-14 10:40:00,81.27,81.54,81.26,81.48,86049.0,70.6331,70.8677,70.6244,70.8156,86049.0
2021-04-14 10:45:00,81.48,81.67,81.45,81.66,109838.0,70.8156,70.9807,70.7895,70.972,109838.0
2021-04-14 10:50:00,81.66,81.86,81.63,81.81,132043.0,70.972,71.1458,70.946,71.1024,132043.0
2021-04-14 10:55:00,81.82,81.93,81.75,81.84,159157.0,71.1111,71.2067,71.0502,71.1285,159157.0
2021-04-14 11:00:00,81.84,81.84,81.71,81.83,128333.0,71.1285,71.1285,71.0155,71.1198,128333.0
2021-04-14 11:05:00,81.84,81.92,81.68,81.91,153892.0,71.1285,71.198,70.9894,71.1893,153892.0
2021-04-14 11:10:00,81.91,82.03,81.87,82.03,122078.0,71.1893,71.2936,71.1545,71.2936,122078.0
2021-04-14 11:15:00,82.03,82.05,81.87,81.94,59937.0,71.2936,71.311,71.1545,71.2154,59937.0
2021-04-14 11:20:00,81.95,81.96,81.82,81.84,74281.0,71.2241,71.2328,71.1111,71.1285,74281.0
2021-04-14 11:25:00,81.84,81.87,81.78,81.81,125742.0,71.1285,71.1545,71.0763,71.1024,125742.0
2021-04-14 11:30:00,81.81,81.94,81.78,81.81,157470.0,71.1024,71.2154,71.0763,71.1024,157470.0
2021-04-14 11:35:00,81.81,81.86,81.72,81.76,74596.0,71.1024,71.1458,71.0242,71.0589,74596.0
2021-04-14 11:40:00,81.74,81.88,81.74,81.8,54110.0,71.0416,71.1632,71.0416,71.0937,54110.0
2021-04-14 11:45:00,81.79,81.98,81.74,81.98,75271.0,71.085,71.2501,71.0416,71.2501,75271.0
2021-04-14 11:50:00,81.98,82.03,81.93,82.0,83348.0,71.2501,71.2936,71.2067,71.2675,83348.0
2021-04-14 11:55:00,82.0,82.04,81.99,82.01,44736.0,71.2675,71.3023,71.2588,71.2762,44736.0
2021-04-14 12:00:00,82.02,82.03,81.83,81.86,34462.0,71.2849,71.2936,71.1198,71.1458,34462.0
2021-04-14 12:05:00,81.86,81.86,81.68,81.75,51588.0,71.1458,71.1458,70.9894,71.0502,51588.0
2021-04-14 12:10:00,81.75,81.75,81.65,81.68,40371.0,71.0502,71.0502,70.9633,70.9894,40371.0
2021-04-14 12:15:00,81.69,81.8,81.63,81.76,50897.0,70.9981,71.0937,70.946,71.0589,50897.0
2021-04-14 12:20:00,81.76,81.76,81.69,81.73,29417.0,71.0589,71.0589,70.9981,71.0329,29417.0
2021-04-14 12:25:00,81.73,81.78,81.69,81.72,47241.0,71.0329,71.0763,70.9981,71.0242,47241.0
2021-04-14 12:30:00,81.73,81.81,81.69,81.8,63895.0,71.0329,71.1024,70.9981,71.0937,63895.0
2021-04-14 12:35:00,81.8,81.83,81.71,81.71,35039.0,71.0937,71.1198,71.0155,71.0155,35039.0
2021-04-14 12:40:00,81.71,81.79,81.69,81.78,74676.0,71.0155,71.085,70.9981,71.0763,74676.0
2021-04-14 12:45:00,81.79,81.82,81.73,81.75,73081.0,71.085,71.1111,71.0329,71.0502,73081.0
2021-04-14 12:50:00,81.75,81.79,81.66,81.67,52493.0,71.0502,71.085,70.972,70.9807,52493.0
2021-04-14 12:55:00,81.67,81.7,81.66,81.68,65034.0,70.9807,71.0068,70.972,70.9894,65034.0
2021-04-14 13:00:00,81.68,81.72,81.47,81.47,39943.0,70.9894,71.0242,70.8069,70.8069,39943.0
2021-04-14 13:05:00,81.47,81.6,81.47,81.58,27313.0,70.8069,70.9199,70.8069,70.9025,27313.0
2021-04-14 13:10:00,81.58,81.62,81.54,81.56,47360.0,70.9025,70.9373,70.8677,70.8851,47360.0
2021-04-14 13:15:00,81.56,81.65,81.56,81.64,44887.0,70.8851,70.9633,70.8851,70.9546,44887.0
2021-04-14 13:20:00,81.64,81.73,81.58,81.7,140740.0,70.9546,71.0329,70.9025,71.0068,140740.0
2021-04-14 13:25:00,81.69,81.7,81.48,81.5,67146.0,70.9981,71.0068,70.8156,70.833,67146.0
2021-04-14 13:30:00,81.5,81.63,81.48,81.6,43433.0,70.833,70.946,70.8156,70.9199,43433.0
2021-04-14 13:35:00,81.6,81.6,81.5,81.53,43356.0,70.9199,70.9199,70.833,70.859,43356.0
2021-04-14 13:40:00,81.52,81.65,81.5,81.64,56487.0,70.8503,70.9633,70.833,70.9546,56487.0
2021-04-14 13:45:00,81.66,81.85,81.65,81.83,81895.0,70.972,71.1372,70.9633,71.1198,81895.0
2021-04-14 13:50:00,81.83,81.97,81.82,81.93,128428.0,71.1198,71.2415,71.1111,71.2067,128428.0
2021-04-14 13:55:00,81.94,81.95,81.54,81.6,134453.0,71.2154,71.2241,70.8677,70.9199,134453.0
2021-04-14 14:00:00,81.59,81.63,81.51,81.61,59106.0,70.9112,70.946,70.8417,70.9286,59106.0
2021-04-14 14:05:00,81.6,81.61,81.31,81.38,121024.0,70.9199,70.9286,70.6678,70.7287,121024.0
2021-04-14 14:10:00,81.38,81.5,81.34,81.49,91438.0,70.7287,70.833,70.6939,70.8243,91438.0
2021-04-14 14:15:00,81.5,81.54,81.36,81.46,56456.0,70.833,70.8677,70.7113,70.7982,56456.0
2021-04-14 14:20:00,81.46,81.6,81.44,81.58,62282.0,70.7982,70.9199,70.7808,70.9025,62282.0
2021-04-14 14:25:00,81.59,81.6,81.48,81.55,44886.0,70.9112,70.9199,70.8156,70.8764,44886.0
2021-04-14 14:30:00,81.55,81.55,81.34,81.34,37177.0,70.8764,70.8764,70.6939,70.6939,37177.0
2021-04-14 14:35:00,81.33,81.47,81.32,81.46,59231.0,70.6852,70.8069,70.6765,70.7982,59231.0
2021-04-14 14:40:00,81.46,81.56,81.45,81.53,36634.0,70.7982,70.8851,70.7895,70.859,36634.0
2021-04-14 14:45:00,81.52,81.54,81.44,81.47,109270.0,70.8503,70.8677,70.7808,70.8069,109270.0
2021-04-14 14:50:00,81.47,81.48,81.4,81.45,67103.0,70.8069,70.8156,70.7461,70.7895,67103.0
2021-04-14 14:55:00,81.44,81.52,81.34,81.38,123014.0,70.7808,70.8503,70.6939,70.7287,123014.0
2021-04-14 15:00:00,81.38,81.38,81.2,81.26,103083.0,70.7287,70.7287,70.5722,70.6244,103083.0
2021-04-14 15:05:00,81.26,81.33,81.2,81.29,117316.0,70.6244,70.6852,70.5722,70.6505,117316.0
2021-04-14 15:10:00,81.29,81.3,81.13,81.17,68917.0,70.6505,70.6591,70.5114,70.5462,68917.0
2021-04-14 15:15:00,81.17,81.3,81.14,81.26,56189.0,70.5462,70.6591,70.5201,70.6244,56189.0
2021-04-14 15:20:00,81.26,81.26,81.12,81.23,64126.0,70.6244,70.6244,70.5027,70.5983,64126.0
2021-04-14 15:25:00,81.22,81.27,81.17,81.2,67643.0,70.5896,70.6331,70.5462,70.5722,67643.0
2021-04-14 15:30:00,81.2,81.22,81.1,81.11,157089.0,70.5722,70.5896,70.4853,70.494,157089.0
2021-04-14 15:35:00,81.12,81.13,80.88,81.05,179336.0,70.5027,70.5114,70.2941,70.4419,179336.0
2021-04-14 15:40:00,81.04,81.06,80.81,80.87,110513.0,70.4332,70.4506,70.2333,70.2854,110513.0
2021-04-14 15:45:00,80.88,80.91,80.82,80.91,74783.0,70.2941,70.3202,70.242,70.3202,74783.0
2021-04-14 15:50:00,80.91,80.96,80.77,80.83,144069.0,70.3202,70.3636,70.1985,70.2507,144069.0
2021-04-14 15:55:00,80.84,80.84,80.71,80.82,624529.0,70.2593,70.2593,70.1464,70.242,624529.0
2021-04-15 09:30:00,81.39,81.41,80.51,80.52,394639.0,70.7374,70.7547,69.9725,69.9812,394639.0
2021-04-15 09:35:00,80.52,80.77,80.42,80.43,168211.0,69.9812,70.1985,69.8943,69.903,168211.0
2021-04-15 09:40:00,80.42,80.42,80.13,80.18,128419.0,69.8943,69.8943,69.6423,69.6857,128419.0
2021-04-15 09:45:00,80.2,80.38,80.11,80.22,106229.0,69.7031,69.8596,69.6249,69.7205,106229.0
2021-04-15 09:50:00,80.23,80.23,79.91,79.95,173224.0,69.7292,69.7292,69.4511,69.4858,173224.0
2021-04-15 09:55:00,79.95,80.34,79.93,80.3,83907.0,69.4858,69.8248,69.4685,69.79,83907.0
2021-04-15 10:00:00,80.3,80.32,80.05,80.06,75738.0,69.79,69.8074,69.5727,69.5814,75738.0
2021-04-15 10:05:00,80.04,80.1,79.89,79.92,79939.0,69.5641,69.6162,69.4337,69.4598,79939.0
2021-04-15 10:10:00,79.92,80.08,79.85,80.06,86493.0,69.4598,69.5988,69.3989,69.5814,86493.0
2021-04-15 10:15:00,80.06,80.09,79.93,79.96,77249.0,69.5814,69.6075,69.4685,69.4945,77249.0
2021-04-15 10:20:00,79.96,80.07,79.87,79.96,88612.0,69.4945,69.5901,69.4163,69.4945,88612.0
2021-04-15 10:25:00,79.96,80.14,79.93,79.97,152674.0,69.4945,69.651,69.4685,69.5032,152674.0
2021-04-15 10:30:00,79.97,80.08,79.95,80.05,142052.0,69.5032,69.5988,69.4858,69.5727,142052.0
2021-04-15 10:35:00,80.06,80.27,80.06,80.15,136503.0,69.5814,69.764,69.5814,69.6597,136503.0
2021-04-15 10:40:00,80.14,80.49,80.1,80.43,73870.0,69.651,69.9552,69.6162,69.903,73870.0
2021-04-15 10:45:00,80.42,80.62,80.4,80.57,81499.0,69.8943,70.0681,69.8769,70.0247,81499.0
2021-04-15 10:50:00,80.58,80.6,80.24,80.24,67226.0,70.0334,70.0508,69.7379,69.7379,67226.0
2021-04-15 10:55:00,80.24,80.42,80.21,80.33,69478.0,69.7379,69.8943,69.7118,69.8161,69478.0
2021-04-15 11:00:00,80.34,80.41,80.17,80.23,68312.0,69.8248,69.8856,69.677,69.7292,68312.0
2021-04-15 11:05:00,80.22,80.43,80.22,80.3,56109.0,69.7205,69.903,69.7205,69.79,56109.0
2021-04-15 11:10:00,80.29,80.3,80.13,80.17,49824.0,69.7813,69.79,69.6423,69.677,49824.0
2021-04-15 11:15:00,80.16,80.25,80.11,80.2,43994.0,69.6684,69.7466,69.6249,69.7031,43994.0
2021-04-15 11:20:00,80.19,80.3,80.16,80.27,48671.0,69.6944,69.79,69.6684,69.764,48671.0
2021-04-15 11:25:00,80.27,80.27,80.06,80.08,98371.0,69.764,69.764,69.5814,69.5988,98371.0
2021-04-15 11:30:00,80.09,80.21,80.01,80.06,68935.0,69.6075,69.7118,69.538,69.5814,68935.0
2021-04-15 11:35:00,80.07,80.28,80.07,80.27,47314.0,69.5901,69.7726,69.5901,69.764,47314.0
2021-04-15 11:40:00,80.26,80.36,80.24,80.35,37865.0,69.7553,69.8422,69.7379,69.8335,37865.0
2021-04-15 11:45:00,80.34,80.47,80.33,80.4,64903.0,69.8248,69.9378,69.8161,69.8769,64903.0
2021-04-15 11:50:00,80.4,80.53,80.4,80.52,96894.0,69.8769,69.9899,69.8769,69.9812,96894.0
2021-04-15 11:55:00,80.52,80.59,80.49,80.59,61270.0,69.9812,70.0421,69.9552,70.0421,61270.0
2021-04-15 12:00:00,80.58,80.67,80.55,80.65,51725.0,70.0334,70.1116,70.0073,70.0942,51725.0
2021-04-15 12:05:00,80.65,80.82,80.65,80.76,148958.0,70.0942,70.242,70.0942,70.1898,148958.0
2021-04-15 12:10:00,80.75,80.76,80.66,80.67,68527.0,70.1811,70.1898,70.1029,70.1116,68527.0
2021-04-15 12:15:00,80.67,80.69,80.63,80.67,50875.0,70.1116,70.129,70.0768,70.1116,50875.0
2021-04-15 12:20:00,80.68,80.78,80.67,80.78,44623.0,70.1203,70.2072,70.1116,70.2072,44623.0
2021-04-15 12:25:00,80.78,80.82,80.73,80.76,34657.0,70.2072,70.242,70.1637,70.1898,34657.0
2021-04-15 12:30:00,80.77,80.86,80.75,80.84,35796.0,70.1985,70.2767,70.1811,70.2593,35796.0
2021-04-15 12:35:00,80.84,80.85,80.77,80.82,58612.0,70.2593,70.268,70.1985,70.242,58612.0
2021-04-15 12:40:00,80.81,80.82,80.66,80.67,39835.0,70.2333,70.242,70.1029,70.1116,39835.0
2021-04-15 12:45:00,80.66,80.68,80.53,80.58,41587.0,70.1029,70.1203,69.9899,70.0334,41587.0
2021-04-15 12:50:00,80.58,80.61,80.54,80.57,53811.0,70.0334,70.0595,69.9986,70.0247,53811.0
2021-04-15 12:55:00,80.58,80.58,80.46,80.47,57593.0,70.0334,70.0334,69.9291,69.9378,57593.0
2021-04-15 13:00:00,80.48,80.55,80.44,80.46,50033.0,69.9465,70.0073,69.9117,69.9291,50033.0
2021-04-15 13:05:00,80.46,80.51,80.31,80.36,64175.0,69.9291,69.9725,69.7987,69.8422,64175.0
2021-04-15 13:10:00,80.35,80.38,80.29,80.33,52491.0,69.8335,69.8596,69.7813,69.8161,52491.0
2021-04-15 13:15:00,80.32,80.34,80.2,80.23,42462.0,69.8074,69.8248,69.7031,69.7292,42462.0
2021-04-15 13:20:00,80.23,80.29,80.17,80.25,70750.0,69.7292,69.7813,69.677,69.7466,70750.0
2021-04-15 13:25:00,80.25,80.27,80.21,80.23,41226.0,69.7466,69.764,69.7118,69.7292,41226.0
2021-04-15 13:30:00,80.23,80.45,80.2,80.43,36176.0,69.7292,69.9204,69.7031,69.903,36176.0
2021-04-15 13:35:00,80.42,80.6,80.38,80.56,57980.0,69.8943,70.0508,69.8596,70.016,57980.0
2021-04-15 13:40:00,80.57,80.65,80.53,80.64,37185.0,70.0247,70.0942,69.9899,70.0855,37185.0
2021-04-15 13:45:00,80.64,80.65,80.59,80.64,26826.0,70.0855,70.0942,70.0421,70.0855,26826.0
2021-04-15 13:50:00,80.63,80.64,80.54,80.62,60419.0,70.0768,70.0855,69.9986,70.0681,60419.0
2021-04-15 13:55:00,80.63,80.72,80.6,80.68,41053.0,70.0768,70.1551,70.0508,70.1203,41053.0
2021-04-15 14:00:00,80.68,80.79,80.67,80.77,38170.0,70.1203,70.2159,70.1116,70.1985,38170.0
2021-04-15 14:05:00,80.77,80.83,80.7,80.7,34053.0,70.1985,70.2507,70.1377,70.1377,34053.0
2021-04-15 14:10:00,80.7,80.72,80.64,80.65,54138.0,70.1377,70.1551,70.0855,70.0942,54138.0
2021-04-15 14:15:00,80.65,80.76,80.64,80.7,56684.0,70.0942,70.1898,70.0855,70.1377,56684.0
2021-04-15 14:20:00,80.7,80.74,80.6,80.63,36457.0,70.1377,70.1724,70.0508,70.0768,36457.0
2021-04-15 14:25:00,80.63,80.68,80.59,80.65,39449.0,70.0768,70.1203,70.0421,70.0942,39449.0
2021-04-15 14:30:00,80.66,80.75,80.64,80.75,32236.0,70.1029,70.1811,70.0855,70.1811,32236.0
2021-04-15 14:35:00,80.76,80.86,80.7,80.85,41172.0,70.1898,70.2767,70.1377,70.268,41172.0
2021-04-15 14:40:00,80.84,80.95,80.8,80.89,67557.0,70.2593,70.355,70.2246,70.3028,67557.0
2021-04-15 14:45:00,80.89,80.95,80.84,80.85,125891.0,70.3028,70.355,70.2593,70.268,125891.0
2021-04-15 14:50:00,80.86,80.87,80.8,80.81,55202.0,70.2767,70.2854,70.2246,70.2333,55202.0
2021-04-15 14:55:00,80.81,80.85,80.78,80.8,37772.0,70.2333,70.268,70.2072,70.2246,37772.0
2021-04-15 15:00:00,80.79,80.88,80.78,80.88,67683.0,70.2159,70.2941,70.2072,70.2941,67683.0
2021-04-15 15:05:00,80.89,81.0,80.86,80.98,74808.0,70.3028,70.3984,70.2767,70.381,74808.0
2021-04-15 15:10:00,80.98,81.01,80.88,80.93,100641.0,70.381,70.4071,70.2941,70.3376,100641.0
2021-04-15 15:15:00,80.94,80.95,80.83,80.89,61106.0,70.3463,70.355,70.2507,70.3028,61106.0
2021-04-15 15:20:00,80.89,80.89,80.68,80.7,104493.0,70.3028,70.3028,70.1203,70.1377,104493.0
2021-04-15 15:25:00,80.71,80.73,80.67,80.67,52439.0,70.1464,70.1637,70.1116,70.1116,52439.0
2021-04-15 15:30:00,80.67,80.72,80.65,80.68,68069.0,70.1116,70.1551,70.0942,70.1203,68069.0
2021-04-15 15:35:00,80.69,80.76,80.65,80.76,81381.0,70.129,70.1898,70.0942,70.1898,81381.0
2021-04-15 15:40:00,80.76,80.95,80.75,80.94,152033.0,70.1898,70.355,70.1811,70.3463,152033.0
2021-04-15 15:45:00,80.94,81.12,80.93,80.95,284141.0,70.3463,70.5027,70.3376,70.355,284141.0
2021-04-15 15:50:00,80.96,81.0,80.83,80.84,323161.0,70.3636,70.3984,70.2507,70.2593,323161.0
2021-04-15 15:55:00,80.84,80.93,80.82,80.89,697235.0,70.2593,70.3376,70.242,70.3028,697235.0
2021-04-16 09:30:00,81.0,81.41,80.7,81.09,1216368.0,70.3984,70.7547,70.1377,70.4766,1216368.0
2021-04-16 09:35:00,81.12,81.68,80.63,80.67,630571.0,70.5027,70.9894,70.0768,70.1116,630571.0
2021-04-16 09:40:00,80.68,80.89,80.44,80.51,487420.0,70.1203,70.3028,69.9117,69.9725,487420.0
2021-04-16 09:45:00,80.51,80.57,80.15,80.19,429483.0,69.9725,70.0247,69.6597,69.6944,429483.0
2021-04-16 09:50:00,80.19,80.25,79.72,79.84,383310.0,69.6944,69.7466,69.2859,69.3902,383310.0
2021-04-16 09:55:00,79.83,80.37,79.83,80.32,275303.0,69.3815,69.8509,69.3815,69.8074,275303.0
2021-04-16 10:00:00,80.34,80.46,80.03,80.37,194921.0,69.8248,69.9291,69.5554,69.8509,194921.0
2021-04-16 10:05:00,80.38,80.57,80.31,80.37,123789.0,69.8596,70.0247,69.7987,69.8509,123789.0
2021-04-16 10:10:00,80.39,80.39,80.06,80.22,148839.0,69.8682,69.8682,69.5814,69.7205,148839.0
2021-04-16 10:15:00,80.24,80.38,80.1,80.25,126046.0,69.7379,69.8596,69.6162,69.7466,126046.0
2021-04-16 10:20:00,80.24,80.45,80.16,80.44,128119.0,69.7379,69.9204,69.6684,69.9117,128119.0
2021-04-16 10:25:00,80.45,80.61,80.37,80.55,207947.0,69.9204,70.0595,69.8509,70.0073,207947.0
2021-04-16 10:30:00,80.55,80.7,80.36,80.56,168331.0,70.0073,70.1377,69.8422,70.016,168331.0
2021-04-16 10:35:00,80.57,80.67,80.31,80.67,185351.0,70.0247,70.1116,69.7987,70.1116,185351.0
2021-04-16 10:40:00,80.7,80.71,80.35,80.43,194087.0,70.1377,70.1464,69.8335,69.903,194087.0
2021-04-16 10:45:00,80.44,80.46,80.21,80.3,154487.0,69.9117,69.9291,69.7118,69.79,154487.0
2021-04-16 10:50:00,80.31,80.33,80.13,80.19,131548.0,69.7987,69.8161,69.6423,69.6944,131548.0
2021-04-16 10:55:00,80.2,80.2,80.05,80.1,90394.0,69.7031,69.7031,69.5727,69.6162,90394.0
2021-04-16 11:00:00,80.09,80.34,80.09,80.29,263810.0,69.6075,69.8248,69.6075,69.7813,263810.0
2021-04-16 11:05:00,80.28,80.4,80.14,80.16,93026.0,69.7726,69.8769,69.651,69.6684,93026.0
2021-04-16 11:10:00,80.14,80.15,79.95,79.96,138618.0,69.651,69.6597,69.4858,69.4945,138618.0
2021-04-16 11:15:00,79.98,80.02,79.9,79.95,142357.0,69.5119,69.5467,69.4424,69.4858,142357.0
2021-04-16 11:20:00,79.97,80.04,79.91,79.92,212709.0,69.5032,69.5641,69.4511,69.4598,212709.0
2021-04-16 11:25:00,79.92,79.94,79.7,79.79,273119.0,69.4598,69.4771,69.2686,69.3468,273119.0
2021-04-16 11:30:00,79.8,79.83,79.59,79.61,186859.0,69.3555,69.3815,69.173,69.1903,186859.0
2021-04-16 11:35:00,79.61,79.67,79.48,79.52,176482.0,69.1903,69.2425,69.0774,69.1121,176482.0
2021-04-16 11:40:00,79.52,79.54,78.91,78.94,536204.0,69.1121,69.1295,68.582,68.608,536204.0
2021-04-16 11:45:00,78.95,79.17,78.28,78.86,948405.0,68.6167,68.8079,68.0344,68.5385,948405.0
2021-04-16 11:50:00,78.86,78.87,78.07,78.2,595654.0,68.5385,68.5472,67.8519,67.9649,595654.0
2021-04-16 11:55:00,78.2,78.45,78.04,78.08,462397.0,67.9649,68.1822,67.8258,67.8606,462397.0
2021-04-16 12:00:00,78.1,78.8,78.1,78.49,392921.0,67.878,68.4864,67.878,68.2169,392921.0
2021-04-16 12:05:00,78.49,78.53,78.28,78.34,262340.0,68.2169,68.2517,68.0344,68.0866,262340.0
2021-04-16 12:10:00,78.36,78.68,78.25,78.67,193470.0,68.1039,68.3821,68.0083,68.3734,193470.0
2021-04-16 12:15:00,78.66,78.73,78.51,78.51,136009.0,68.3647,68.4255,68.2343,68.2343,136009.0
2021-04-16 12:20:00,78.53,78.54,78.3,78.38,231372.0,68.2517,68.2604,68.0518,68.1213,231372.0
2021-04-16 12:25:00,78.37,78.38,78.2,78.22,184572.0,68.1126,68.1213,67.9649,67.9823,184572.0
2021-04-16 12:30:00,78.22,78.27,78.11,78.22,213675.0,67.9823,68.0257,67.8867,67.9823,213675.0
2021-04-16 12:35:00,78.23,78.24,77.94,77.98,246628.0,67.991,67.9996,67.7389,67.7737,246628.0
2021-04-16 12:40:00,77.98,78.2,77.95,78.19,114533.0,67.7737,67.9649,67.7476,67.9562,114533.0
2021-04-16 12:45:00,78.19,78.48,78.15,78.46,138873.0,67.9562,68.2082,67.9214,68.1909,138873.0
2021-04-16 12:50:00,78.45,78.45,78.18,78.3,152437.0,68.1822,68.1822,67.9475,68.0518,152437.0
2021-04-16 12:55:00,78.3,78.34,78.1,78.14,88852.0,68.0518,68.0866,67.878,67.9127,88852.0
2021-04-16 13:00:00,78.14,78.36,78.12,78.28,168138.0,67.9127,68.1039,67.8954,68.0344,168138.0
2021-04-16 13:05:00,78.28,78.33,78.2,78.23,142909.0,68.0344,68.0779,67.9649,67.991,142909.0
2021-04-16 13:10:00,78.23,78.29,78.09,78.11,164848.0,67.991,68.0431,67.8693,67.8867,164848.0
2021-04-16 13:15:00,78.12,78.3,78.09,78.23,130094.0,67.8954,68.0518,67.8693,67.991,130094.0
2021-04-16 13:20:00,78.23,78.38,78.16,78.32,199829.0,67.991,68.1213,67.9301,68.0692,199829.0
2021-04-16 13:25:00,78.32,78.45,78.27,78.36,321572.0,68.0692,68.1822,68.0257,68.1039,321572.0
2021-04-16 13:30:00,78.36,78.4,78.06,78.12,204693.0,68.1039,68.1387,67.8432,67.8954,204693.0
2021-04-16 13:35:00,78.12,78.14,78.03,78.09,131279.0,67.8954,67.9127,67.8171,67.8693,131279.0
2021-04-16 13:40:00,78.09,78.2,78.07,78.11,165994.0,67.8693,67.9649,67.8519,67.8867,165994.0
2021-04-16 13:45:00,78.12,78.15,78.06,78.09,256955.0,67.8954,67.9214,67.8432,67.8693,256955.0
2021-04-16 13:50:00,78.09,78.1,78.04,78.06,125743.0,67.8693,67.878,67.8258,67.8432,125743.0
2021-04-16 13:55:00,78.06,78.09,78.02,78.05,173149.0,67.8432,67.8693,67.8084,67.8345,173149.0
2021-04-16 14:00:00,78.05,78.05,77.83,77.86,341180.0,67.8345,67.8345,67.6433,67.6694,341180.0
2021-04-16 14:05:00,77.86,77.97,77.77,77.78,332253.0,67.6694,67.765,67.5912,67.5999,332253.0
2021-04-16 14:10:00,77.79,77.87,77.76,77.78,164226.0,67.6085,67.6781,67.5825,67.5999,164226.0
2021-04-16 14:15:00,77.78,77.88,77.77,77.86,155851.0,67.5999,67.6868,67.5912,67.6694,155851.0
2021-04-16 14:20:00,77.87,77.89,77.8,77.87,157363.0,67.6781,67.6955,67.6172,67.6781,157363.0
2021-04-16 14:25:00,77.87,78.15,77.87,78.0,222085.0,67.6781,67.9214,67.6781,67.7911,222085.0
2021-04-16 14:30:00,78.0,78.23,77.99,78.21,178344.0,67.7911,67.991,67.7824,67.9736,178344.0
2021-04-16 14:35:00,78.23,78.27,78.06,78.16,441677.0,67.991,68.0257,67.8432,67.9301,441677.0
2021-04-16 14:40:00,78.16,78.67,78.12,78.65,745041.0,67.9301,68.3734,67.8954,68.356,745041.0
2021-04-16 14:45:00,78.65,78.68,78.52,78.61,188335.0,68.356,68.3821,68.243,68.3212,188335.0
2021-04-16 14:50:00,78.61,78.63,78.35,78.37,185278.0,68.3212,68.3386,68.0952,68.1126,185278.0
2021-04-16 14:55:00,78.38,78.39,78.25,78.29,129558.0,68.1213,68.13,68.0083,68.0431,129558.0
2021-04-16 15:00:00,78.29,78.34,78.17,78.23,166406.0,68.0431,68.0866,67.9388,67.991,166406.0
2021-04-16 15:05:00,78.23,78.41,78.21,78.38,218786.0,67.991,68.1474,67.9736,68.1213,218786.0
2021-04-16 15:10:00,78.37,78.54,78.34,78.49,197321.0,68.1126,68.2604,68.0866,68.2169,197321.0
2021-04-16 15:15:00,78.5,78.62,78.49,78.51,268714.0,68.2256,68.3299,68.2169,68.2343,268714.0
2021-04-16 15:20:00,78.52,78.54,78.41,78.42,305260.0,68.243,68.2604,68.1474,68.1561,305260.0
2021-04-16 15:25:00,78.42,78.44,78.25,78.36,282545.0,68.1561,68.1735,68.0083,68.1039,282545.0
2021-04-16 15:30:00,78.36,78.57,78.36,78.53,334428.0,68.1039,68.2865,68.1039,68.2517,334428.0
2021-04-16 15:35:00,78.53,78.59,78.47,78.55,361604.0,68.2517,68.3038,68.1995,68.2691,361604.0
2021-04-16 15:40:00,78.54,78.63,78.42,78.48,476714.0,68.2604,68.3386,68.1561,68.2082,476714.0
2021-04-16 15:45:00,78.48,78.62,78.37,78.62,522416.0,68.2082,68.3299,68.1126,68.3299,522416.0
2021-04-16 15:50:00,78.62,78.71,78.53,78.58,646427.0,68.3299,68.4081,68.2517,68.2951,646427.0
2021-04-16 15:55:00,78.58,78.71,78.54,78.62,1239543.0,68.2951,68.4081,68.2604,68.3299,1239543.0
2021-04-19 09:30:00,78.3,78.74,78.22,78.25,599122.0,68.0518,68.4342,67.9823,68.0083,599122.0
2021-04-19 09:35:00,78.24,78.93,78.11,78.93,421474.0,67.9996,68.5993,67.8867,68.5993,421474.0
2021-04-19 09:40:00,78.9,79.31,78.8,79.31,241077.0,68.5733,68.9296,68.4864,68.9296,241077.0
2021-04-19 09:45:00,79.29,79.7,79.29,79.67,220414.0,68.9122,69.2686,68.9122,69.2425,220414.0
2021-04-19 09:50:00,79.68,79.68,79.26,79.33,152823.0,69.2512,69.2512,68.8861,68.947,152823.0
2021-04-19 09:55:00,79.33,79.45,79.29,79.33,133804.0,68.947,69.0513,68.9122,68.947,133804.0
2021-04-19 10:00:00,79.33,79.34,78.88,78.92,270421.0,68.947,68.9557,68.5559,68.5906,270421.0
2021-04-19 10:05:00,78.91,79.2,78.88,79.14,181130.0,68.582,68.834,68.5559,68.7819,181130.0
2021-04-19 10:10:00,79.13,79.16,78.85,79.15,92883.0,68.7732,68.7992,68.5298,68.7905,92883.0
2021-04-19 10:15:00,79.14,79.38,79.01,79.38,227805.0,68.7819,68.9904,68.6689,68.9904,227805.0
2021-04-19 10:20:00,79.38,79.52,79.2,79.45,134082.0,68.9904,69.1121,68.834,69.0513,134082.0
2021-04-19 10:25:00,79.45,79.45,79.25,79.34,71093.0,69.0513,69.0513,68.8775,68.9557,71093.0
2021-04-19 10:30:00,79.33,79.49,79.25,79.41,97832.0,68.947,69.086,68.8775,69.0165,97832.0
2021-04-19 10:35:00,79.41,79.68,79.41,79.66,131759.0,69.0165,69.2512,69.0165,69.2338,131759.0
2021-04-19 10:40:00,79.66,79.66,79.47,79.58,308810.0,69.2338,69.2338,69.0687,69.1643,308810.0
2021-04-19 10:45:00,79.58,79.62,79.11,79.14,204271.0,69.1643,69.199,68.7558,68.7819,204271.0
2021-04-19 10:50:00,79.14,79.4,79.02,79.37,127245.0,68.7819,69.0078,68.6776,68.9817,127245.0
2021-04-19 10:55:00,79.37,79.41,79.19,79.21,121224.0,68.9817,69.0165,68.8253,68.8427,121224.0
2021-04-19 11:00:00,79.2,79.32,79.18,79.28,147023.0,68.834,68.9383,68.8166,68.9035,147023.0
2021-04-19 11:05:00,79.28,79.28,78.97,79.15,119622.0,68.9035,68.9035,68.6341,68.7905,119622.0
2021-04-19 11:10:00,79.14,79.44,79.12,79.41,134103.0,68.7819,69.0426,68.7645,69.0165,134103.0
2021-04-19 11:15:00,79.43,79.48,79.23,79.42,115966.0,69.0339,69.0774,68.8601,69.0252,115966.0
2021-04-19 11:20:00,79.41,79.59,79.41,79.59,97167.0,69.0165,69.173,69.0165,69.173,97167.0
2021-04-19 11:25:00,79.6,79.89,79.58,79.88,155705.0,69.1816,69.4337,69.1643,69.425,155705.0
2021-04-19 11:30:00,79.89,80.09,79.86,80.04,281300.0,69.4337,69.6075,69.4076,69.5641,281300.0
2021-04-19 11:35:00,80.05,80.05,79.94,79.99,154154.0,69.5727,69.5727,69.4771,69.5206,154154.0
2021-04-19 11:40:00,79.99,80.01,79.75,79.8,131658.0,69.5206,69.538,69.312,69.3555,131658.0
2021-04-19 11:45:00,79.8,79.99,79.73,79.95,92848.0,69.3555,69.5206,69.2946,69.4858,92848.0
2021-04-19 11:50:00,79.95,80.13,79.95,80.12,231303.0,69.4858,69.6423,69.4858,69.6336,231303.0
2021-04-19 11:55:00,80.13,80.3,80.13,80.24,402411.0,69.6423,69.79,69.6423,69.7379,402411.0
2021-04-19 12:00:00,80.24,80.35,80.17,80.19,194730.0,69.7379,69.8335,69.677,69.6944,194730.0
2021-04-19 12:05:00,80.19,80.21,80.11,80.18,147954.0,69.6944,69.7118,69.6249,69.6857,147954.0
2021-04-19 12:10:00,80.19,80.26,80.17,80.18,112388.0,69.6944,69.7553,69.677,69.6857,112388.0
2021-04-19 12:15:00,80.18,80.27,80.18,80.19,70840.0,69.6857,69.764,69.6857,69.6944,70840.0
2021-04-19 12:20:00,80.18,80.2,80.01,80.12,114508.0,69.6857,69.7031,69.538,69.6336,114508.0
2021-04-19 12:25:00,80.12,80.29,80.1,80.28,82191.0,69.6336,69.7813,69.6162,69.7726,82191.0
2021-04-19 12:30:00,80.29,80.32,80.19,80.23,67247.0,69.7813,69.8074,69.6944,69.7292,67247.0
2021-04-19 12:35:00,80.23,80.26,80.11,80.13,154981.0,69.7292,69.7553,69.6249,69.6423,154981.0
2021-04-19 12:40:00,80.12,80.14,79.98,80.02,64947.0,69.6336,69.651,69.5119,69.5467,64947.0
2021-04-19 12:45:00,80.02,80.06,79.95,80.01,91771.0,69.5467,69.5814,69.4858,69.538,91771.0
2021-04-19 12:50:00,80.01,80.15,79.99,80.11,94984.0,69.538,69.6597,69.5206,69.6249,94984.0
2021-04-19 12:55:00,80.11,80.12,79.96,80.0,104702.0,69.6249,69.6336,69.4945,69.5293,104702.0
2021-04-19 13:00:00,80.0,80.17,79.97,80.15,109658.0,69.5293,69.677,69.5032,69.6597,109658.0
2021-04-19 13:05:00,80.15,80.17,80.05,80.06,72705.0,69.6597,69.677,69.5727,69.5814,72705.0
2021-04-19 13:10:00,80.08,80.14,79.98,80.04,152676.0,69.5988,69.651,69.5119,69.5641,152676.0
2021-04-19 13:15:00,80.04,80.16,79.91,79.91,172227.0,69.5641,69.6684,69.4511,69.4511,172227.0
2021-04-19 13:20:00,79.91,80.04,79.87,80.0,70700.0,69.4511,69.5641,69.4163,69.5293,70700.0
2021-04-19 13:25:00,80.0,80.19,79.99,80.15,64716.0,69.5293,69.6944,69.5206,69.6597,64716.0
2021-04-19 13:30:00,80.15,80.17,80.07,80.16,95411.0,69.6597,69.677,69.5901,69.6684,95411.0
2021-04-19 13:35:00,80.16,80.22,80.15,80.17,88304.0,69.6684,69.7205,69.6597,69.677,88304.0
2021-04-19 13:40:00,80.17,80.34,80.16,80.33,186252.0,69.677,69.8248,69.6684,69.8161,186252.0
2021-04-19 13:45:00,80.33,80.36,80.2,80.31,194904.0,69.8161,69.8422,69.7031,69.7987,194904.0
2021-04-19 13:50:00,80.3,80.37,80.27,80.33,89437.0,69.79,69.8509,69.764,69.8161,89437.0
2021-04-19 13:55:00,80.33,80.34,80.17,80.17,69633.0,69.8161,69.8248,69.677,69.677,69633.0
2021-04-19 14:00:00,80.18,80.2,80.07,80.11,101713.0,69.6857,69.7031,69.5901,69.6249,101713.0
2021-04-19 14:05:00,80.11,80.16,79.99,80.01,81547.0,69.6249,69.6684,69.5206,69.538,81547.0
2021-04-19 14:10:00,80.02,80.16,80.0,80.15,60502.0,69.5467,69.6684,69.5293,69.6597,60502.0
2021-04-19 14:15:00,80.16,80.19,80.02,80.05,117039.0,69.6684,69.6944,69.5467,69.5727,117039.0
2021-04-19 14:20:00,80.04,80.13,80.0,80.1,86308.0,69.5641,69.6423,69.5293,69.6162,86308.0
2021-04-19 14:25:00,80.1,80.16,80.06,80.09,72512.0,69.6162,69.6684,69.5814,69.6075,72512.0
2021-04-19 14:30:00,80.1,80.14,80.02,80.05,82613.0,69.6162,69.651,69.5467,69.5727,82613.0
2021-04-19 14:35:00,80.05,80.05,79.95,80.01,87968.0,69.5727,69.5727,69.4858,69.538,87968.0
2021-04-19 14:40:00,79.99,80.13,79.95,79.99,76981.0,69.5206,69.6423,69.4858,69.5206,76981.0
2021-04-19 14:45:00,80.0,80.17,79.99,80.17,96146.0,69.5293,69.677,69.5206,69.677,96146.0
2021-04-19 14:50:00,80.17,80.18,80.02,80.06,79914.0,69.677,69.6857,69.5467,69.5814,79914.0
2021-04-19 14:55:00,80.06,80.1,79.99,79.99,65252.0,69.5814,69.6162,69.5206,69.5206,65252.0
2021-04-19 15:00:00,80.0,80.09,79.99,80.07,106552.0,69.5293,69.6075,69.5206,69.5901,106552.0
2021-04-19 15:05:00,80.07,80.11,79.96,80.01,106269.0,69.5901,69.6249,69.4945,69.538,106269.0
2021-04-19 15:10:00,80.03,80.04,79.95,79.95,85064.0,69.5554,69.5641,69.4858,69.4858,85064.0
2021-04-19 15:15:00,79.95,80.04,79.94,79.97,96120.0,69.4858,69.5641,69.4771,69.5032,96120.0
2021-04-19 15:20:00,79.98,79.98,79.83,79.89,111991.0,69.5119,69.5119,69.3815,69.4337,111991.0
2021-04-19 15:25:00,79.89,79.94,79.87,79.92,95387.0,69.4337,69.4771,69.4163,69.4598,95387.0
2021-04-19 15:30:00,79.93,80.0,79.9,79.98,154930.0,69.4685,69.5293,69.4424,69.5119,154930.0
2021-04-19 15:35:00,79.98,80.02,79.9,79.95,229995.0,69.5119,69.5467,69.4424,69.4858,229995.0
2021-04-19 15:40:00,79.95,79.99,79.92,79.95,153651.0,69.4858,69.5206,69.4598,69.4858,153651.0
2021-04-19 15:45:00,79.95,79.97,79.82,79.84,264009.0,69.4858,69.5032,69.3729,69.3902,264009.0
2021-04-19 15:50:00,79.84,79.89,79.74,79.84,261842.0,69.3902,69.4337,69.3033,69.3902,261842.0
2021-04-19 15:55:00,79.84,80.06,79.81,80.05,427248.0,69.3902,69.5814,69.3642,69.5727,427248.0
2021-04-20 09:30:00,79.31,79.63,78.84,79.49,275992.0,68.9296,69.2077,68.5211,69.086,275992.0
2021-04-20 09:35:00,79.48,79.5,78.91,79.07,160075.0,69.0774,69.0947,68.582,68.721,160075.0
2021-04-20 09:40:00,79.06,79.24,78.83,78.97,150658.0,68.7123,68.8688,68.5124,68.6341,150658.0
2021-04-20 09:45:00,78.96,78.99,78.57,78.75,202993.0,68.6254,68.6515,68.2865,68.4429,202993.0
2021-04-20 09:50:00,78.75,78.79,78.51,78.69,149201.0,68.4429,68.4777,68.2343,68.3907,149201.0
2021-04-20 09:55:00,78.71,78.77,78.31,78.41,124818.0,68.4081,68.4603,68.0605,68.1474,124818.0
2021-04-20 10:00:00,78.4,78.42,78.18,78.2,136111.0,68.1387,68.1561,67.9475,67.9649,136111.0
2021-04-20 10:05:00,78.2,78.45,78.15,78.21,108891.0,67.9649,68.1822,67.9214,67.9736,108891.0
2021-04-20 10:10:00,78.2,78.41,78.19,78.34,112245.0,67.9649,68.1474,67.9562,68.0866,112245.0
2021-04-20 10:15:00,78.35,78.4,78.25,78.33,81057.0,68.0952,68.1387,68.0083,68.0779,81057.0
2021-04-20 10:20:00,78.32,78.37,78.25,78.31,53874.0,68.0692,68.1126,68.0083,68.0605,53874.0
2021-04-20 10:25:00,78.32,78.39,78.11,78.11,111926.0,68.0692,68.13,67.8867,67.8867,111926.0
2021-04-20 10:30:00,78.12,78.13,77.82,77.86,277143.0,67.8954,67.904,67.6346,67.6694,277143.0
2021-04-20 10:35:00,77.9,78.07,77.86,78.07,106786.0,67.7041,67.8519,67.6694,67.8519,106786.0
2021-04-20 10:40:00,78.06,78.07,77.88,77.91,79814.0,67.8432,67.8519,67.6868,67.7128,79814.0
2021-04-20 10:45:00,77.9,77.92,77.52,77.53,180692.0,67.7041,67.7215,67.3739,67.3826,180692.0
2021-04-20 10:50:00,77.52,77.56,77.37,77.39,174267.0,67.3739,67.4086,67.2435,67.2609,174267.0
2021-04-20 10:55:00,77.38,77.59,77.32,77.58,168238.0,67.2522,67.4347,67.2001,67.426,168238.0
2021-04-20 11:00:00,77.57,77.69,77.44,77.69,184253.0,67.4173,67.5216,67.3044,67.5216,184253.0
2021-04-20 11:05:00,77.7,77.74,77.48,77.53,86189.0,67.5303,67.5651,67.3391,67.3826,86189.0
2021-04-20 11:10:00,77.55,77.56,77.41,77.47,91253.0,67.4,67.4086,67.2783,67.3304,91253.0
2021-04-20 11:15:00,77.47,77.51,77.38,77.49,114562.0,67.3304,67.3652,67.2522,67.3478,114562.0
2021-04-20 11:20:00,77.49,77.51,77.32,77.33,119212.0,67.3478,67.3652,67.2001,67.2088,119212.0
2021-04-20 11:25:00,77.35,77.6,77.34,77.53,85107.0,67.2261,67.4434,67.2174,67.3826,85107.0
2021-04-20 11:30:00,77.52,77.6,77.4,77.53,115882.0,67.3739,67.4434,67.2696,67.3826,115882.0
2021-04-20 11:35:00,77.53,77.54,77.33,77.42,84852.0,67.3826,67.3913,67.2088,67.287,84852.0
2021-04-20 11:40:00,77.44,77.81,77.44,77.81,89911.0,67.3044,67.6259,67.3044,67.6259,89911.0
2021-04-20 11:45:00,77.8,77.84,77.61,77.72,64481.0,67.6172,67.652,67.4521,67.5477,64481.0
2021-04-20 11:50:00,77.73,77.82,77.64,77.74,80592.0,67.5564,67.6346,67.4782,67.5651,80592.0
2021-04-20 11:55:00,77.72,77.72,77.58,77.61,145356.0,67.5477,67.5477,67.426,67.4521,145356.0
2021-04-20 12:00:00,77.63,77.84,77.62,77.78,93307.0,67.4695,67.652,67.4608,67.5999,93307.0
2021-04-20 12:05:00,77.78,77.79,77.45,77.51,128907.0,67.5999,67.6085,67.313,67.3652,128907.0
2021-04-20 12:10:00,77.5,77.53,77.46,77.51,63566.0,67.3565,67.3826,67.3217,67.3652,63566.0
2021-04-20 12:15:00,77.51,77.58,77.5,77.56,77035.0,67.3652,67.426,67.3565,67.4086,77035.0
2021-04-20 12:20:00,77.57,77.64,77.53,77.59,49643.0,67.4173,67.4782,67.3826,67.4347,49643.0
2021-04-20 12:25:00,77.58,77.61,77.49,77.53,74188.0,67.426,67.4521,67.3478,67.3826,74188.0
2021-04-20 12:30:00,77.53,77.58,77.44,77.56,59976.0,67.3826,67.426,67.3044,67.4086,59976.0
2021-04-20 12:35:00,77.56,77.61,77.45,77.45,60691.0,67.4086,67.4521,67.313,67.313,60691.0
2021-04-20 12:40:00,77.45,77.51,77.41,77.45,68065.0,67.313,67.3652,67.2783,67.313,68065.0
2021-04-20 12:45:00,77.47,77.49,77.29,77.29,81877.0,67.3304,67.3478,67.174,67.174,81877.0
2021-04-20 12:50:00,77.29,77.37,77.19,77.22,170185.0,67.174,67.2435,67.0871,67.1131,170185.0
2021-04-20 12:55:00,77.22,77.33,77.2,77.3,87445.0,67.1131,67.2088,67.0958,67.1827,87445.0
2021-04-20 13:00:00,77.28,77.3,77.05,77.05,143739.0,67.1653,67.1827,66.9654,66.9654,143739.0
2021-04-20 13:05:00,77.05,77.06,76.9,76.93,244500.0,66.9654,66.9741,66.835,66.8611,244500.0
2021-04-20 13:10:00,76.93,77.02,76.92,76.98,134117.0,66.8611,66.9393,66.8524,66.9046,134117.0
2021-04-20 13:15:00,76.97,77.14,76.94,77.0,120112.0,66.8959,67.0436,66.8698,66.9219,120112.0
2021-04-20 13:20:00,77.0,77.02,76.9,76.92,142477.0,66.9219,66.9393,66.835,66.8524,142477.0
2021-04-20 13:25:00,76.92,76.96,76.87,76.87,77079.0,66.8524,66.8872,66.809,66.809,77079.0
2021-04-20 13:30:00,76.88,76.89,76.77,76.79,157202.0,66.8176,66.8263,66.722,66.7394,157202.0
2021-04-20 13:35:00,76.78,76.79,76.63,76.68,161993.0,66.7307,66.7394,66.6004,66.6438,161993.0
2021-04-20 13:40:00,76.69,76.77,76.6,76.73,131381.0,66.6525,66.722,66.5743,66.6873,131381.0
2021-04-20 13:45:00,76.73,76.98,76.71,76.81,158681.0,66.6873,66.9046,66.6699,66.7568,158681.0
2021-04-20 13:50:00,76.81,76.9,76.78,76.88,128809.0,66.7568,66.835,66.7307,66.8176,128809.0
2021-04-20 13:55:00,76.88,76.88,76.76,76.79,117627.0,66.8176,66.8176,66.7134,66.7394,117627.0
2021-04-20 14:00:00,76.79,76.81,76.62,76.65,165013.0,66.7394,66.7568,66.5917,66.6178,165013.0
2021-04-20 14:05:00,76.65,76.8,76.64,76.75,214870.0,66.6178,66.7481,66.6091,66.7047,214870.0
2021-04-20 14:10:00,76.76,76.76,76.63,76.68,108088.0,66.7134,66.7134,66.6004,66.6438,108088.0
2021-04-20 14:15:00,76.67,76.95,76.67,76.94,177967.0,66.6351,66.8785,66.6351,66.8698,177967.0
2021-04-20 14:20:00,76.94,77.03,76.92,76.92,78979.0,66.8698,66.948,66.8524,66.8524,78979.0
2021-04-20 14:25:00,76.92,76.95,76.86,76.87,100447.0,66.8524,66.8785,66.8003,66.809,100447.0
2021-04-20 14:30:00,76.87,76.9,76.84,76.86,93643.0,66.809,66.835,66.7829,66.8003,93643.0
2021-04-20 14:35:00,76.86,76.93,76.8,76.84,124895.0,66.8003,66.8611,66.7481,66.7829,124895.0
2021-04-20 14:40:00,76.84,76.91,76.76,76.89,112219.0,66.7829,66.8437,66.7134,66.8263,112219.0
2021-04-20 14:45:00,76.87,76.91,76.81,76.83,99731.0,66.809,66.8437,66.7568,66.7742,99731.0
2021-04-20 14:50:00,76.82,76.88,76.79,76.8,101977.0,66.7655,66.8176,66.7394,66.7481,101977.0
2021-04-20 14:55:00,76.8,76.85,76.69,76.73,154543.0,66.7481,66.7916,66.6525,66.6873,154543.0
2021-04-20 15:00:00,76.73,76.98,76.72,76.95,138196.0,66.6873,66.9046,66.6786,66.8785,138196.0
2021-04-20 15:05:00,76.94,77.11,76.93,77.09,113163.0,66.8698,67.0175,66.8611,67.0002,113163.0
2021-04-20 15:10:00,77.09,77.2,77.08,77.19,99954.0,67.0002,67.0958,66.9915,67.0871,99954.0
2021-04-20 15:15:00,77.2,77.21,77.05,77.1,99471.0,67.0958,67.1045,66.9654,67.0089,99471.0
2021-04-20 15:20:00,77.09,77.23,77.09,77.2,75701.0,67.0002,67.1218,67.0002,67.0958,75701.0
2021-04-20 15:25:00,77.2,77.27,77.15,77.23,83264.0,67.0958,67.1566,67.0523,67.1218,83264.0
2021-04-20 15:30:00,77.23,77.25,77.17,77.24,133009.0,67.1218,67.1392,67.0697,67.1305,133009.0
2021-04-20 15:35:00,77.25,77.3,77.21,77.23,117906.0,67.1392,67.1827,67.1045,67.1218,117906.0
2021-04-20 15:40:00,77.22,77.38,77.22,77.37,171212.0,67.1131,67.2522,67.1131,67.2435,171212.0
2021-04-20 15:45:00,77.36,77.41,77.34,77.39,194291.0,67.2348,67.2783,67.2174,67.2609,194291.0
2021-04-20 15:50:00,77.39,77.4,77.26,77.3,165015.0,67.2609,67.2696,67.1479,67.1827,165015.0
2021-04-20 15:55:00,77.3,77.3,77.13,77.29,438943.0,67.1827,67.1827,67.0349,67.174,438943.0
2021-04-21 09:30:00,76.73,77.18,76.25,77.02,381145.0,66.6873,67.0784,66.2701,66.9393,381145.0
2021-04-21 09:35:00,77.01,77.3,76.85,77.3,176774.0,66.9306,67.1827,66.7916,67.1827,176774.0
2021-04-21 09:40:00,77.3,77.56,77.18,77.46,218074.0,67.1827,67.4086,67.0784,67.3217,218074.0
2021-04-21 09:45:00,77.48,77.6,77.28,77.59,130916.0,67.3391,67.4434,67.1653,67.4347,130916.0
2021-04-21 09:50:00,77.6,77.64,77.43,77.59,120626.0,67.4434,67.4782,67.2957,67.4347,120626.0
2021-04-21 09:55:00,77.58,77.61,77.3,77.4,98101.0,67.426,67.4521,67.1827,67.2696,98101.0
2021-04-21 10:00:00,77.4,77.77,77.38,77.65,118858.0,67.2696,67.5912,67.2522,67.4869,118858.0
2021-04-21 10:05:00,77.66,77.97,77.66,77.9,91230.0,67.4956,67.765,67.4956,67.7041,91230.0
2021-04-21 10:10:00,77.91,77.93,77.69,77.79,110908.0,67.7128,67.7302,67.5216,67.6085,110908.0
2021-04-21 10:15:00,77.77,77.99,77.68,77.92,112304.0,67.5912,67.7824,67.5129,67.7215,112304.0
2021-04-21 10:20:00,77.93,77.98,77.81,77.91,126962.0,67.7302,67.7737,67.6259,67.7128,126962.0
2021-04-21 10:25:00,77.91,78.01,77.84,77.9,110229.0,67.7128,67.7998,67.652,67.7041,110229.0
2021-04-21 10:30:00,77.9,77.94,77.73,77.77,108195.0,67.7041,67.7389,67.5564,67.5912,108195.0
2021-04-21 10:35:00,77.77,78.06,77.77,78.0,130057.0,67.5912,67.8432,67.5912,67.7911,130057.0
2021-04-21 10:40:00,78.0,78.17,78.0,78.13,77482.0,67.7911,67.9388,67.7911,67.904,77482.0
2021-04-21 10:45:00,78.13,78.14,78.07,78.13,102202.0,67.904,67.9127,67.8519,67.904,102202.0
2021-04-21 10:50:00,78.12,78.3,78.1,78.29,119593.0,67.8954,68.0518,67.878,68.0431,119593.0
2021-04-21 10:55:00,78.29,78.45,78.27,78.44,120968.0,68.0431,68.1822,68.0257,68.1735,120968.0
2021-04-21 11:00:00,78.44,78.63,78.36,78.62,112426.0,68.1735,68.3386,68.1039,68.3299,112426.0
2021-04-21 11:05:00,78.61,78.68,78.44,78.47,135845.0,68.3212,68.3821,68.1735,68.1995,135845.0
2021-04-21 11:10:00,78.48,78.49,78.34,78.35,79402.0,68.2082,68.2169,68.0866,68.0952,79402.0
2021-04-21 11:15:00,78.35,78.38,78.27,78.36,68894.0,68.0952,68.1213,68.0257,68.1039,68894.0
2021-04-21 11:20:00,78.36,78.36,78.04,78.08,72618.0,68.1039,68.1039,67.8258,67.8606,72618.0
2021-04-21 11:25:00,78.07,78.15,78.0,78.13,78355.0,67.8519,67.9214,67.7911,67.904,78355.0
2021-04-21 11:30:00,78.12,78.24,78.12,78.14,77901.0,67.8954,67.9996,67.8954,67.9127,77901.0
2021-04-21 11:35:00,78.14,78.16,78.0,78.1,50348.0,67.9127,67.9301,67.7911,67.878,50348.0
2021-04-21 11:40:00,78.1,78.2,78.09,78.19,55685.0,67.878,67.9649,67.8693,67.9562,55685.0
2021-04-21 11:45:00,78.2,78.37,78.19,78.32,48212.0,67.9649,68.1126,67.9562,68.0692,48212.0
2021-04-21 11:50:00,78.32,78.41,78.28,78.41,55749.0,68.0692,68.1474,68.0344,68.1474,55749.0
2021-04-21 11:55:00,78.42,78.55,78.41,78.52,84836.0,68.1561,68.2691,68.1474,68.243,84836.0
2021-04-21 12:00:00,78.53,78.56,78.49,78.56,71097.0,68.2517,68.2778,68.2169,68.2778,71097.0
2021-04-21 12:05:00,78.56,78.64,78.56,78.62,98117.0,68.2778,68.3473,68.2778,68.3299,98117.0
2021-04-21 12:10:00,78.62,78.75,78.61,78.68,236101.0,68.3299,68.4429,68.3212,68.3821,236101.0
2021-04-21 12:15:00,78.69,78.69,78.56,78.6,85487.0,68.3907,68.3907,68.2778,68.3125,85487.0
2021-04-21 12:20:00,78.61,78.75,78.6,78.67,105505.0,68.3212,68.4429,68.3125,68.3734,105505.0
2021-04-21 12:25:00,78.7,78.71,78.59,78.61,63110.0,68.3994,68.4081,68.3038,68.3212,63110.0
2021-04-21 12:30:00,78.61,78.68,78.58,78.64,64816.0,68.3212,68.3821,68.2951,68.3473,64816.0
2021-04-21 12:35:00,78.64,79.1,78.6,78.94,567761.0,68.3473,68.7471,68.3125,68.608,567761.0
2021-04-21 12:40:00,78.94,79.07,78.9,79.0,241792.0,68.608,68.721,68.5733,68.6602,241792.0
2021-04-21 12:45:00,79.0,79.01,78.86,78.89,89086.0,68.6602,68.6689,68.5385,68.5646,89086.0
2021-04-21 12:50:00,78.88,78.88,78.65,78.65,87611.0,68.5559,68.5559,68.356,68.356,87611.0
2021-04-21 12:55:00,78.66,78.86,78.66,78.82,80667.0,68.3647,68.5385,68.3647,68.5037,80667.0
2021-04-21 13:00:00,78.81,78.87,78.73,78.84,95592.0,68.495,68.5472,68.4255,68.5211,95592.0
2021-04-21 13:05:00,78.84,78.88,78.75,78.79,115553.0,68.5211,68.5559,68.4429,68.4777,115553.0
2021-04-21 13:10:00,78.79,78.8,78.69,78.76,44546.0,68.4777,68.4864,68.3907,68.4516,44546.0
2021-04-21 13:15:00,78.76,78.78,78.68,78.77,50062.0,68.4516,68.469,68.3821,68.4603,50062.0
2021-04-21 13:20:00,78.76,78.83,78.66,78.7,78164.0,68.4516,68.5124,68.3647,68.3994,78164.0
2021-04-21 13:25:00,78.7,78.73,78.66,78.68,47592.0,68.3994,68.4255,68.3647,68.3821,47592.0
2021-04-21 13:30:00,78.69,78.72,78.61,78.7,94992.0,68.3907,68.4168,68.3212,68.3994,94992.0
2021-04-21 13:35:00,78.69,78.79,78.69,78.76,66491.0,68.3907,68.4777,68.3907,68.4516,66491.0
2021-04-21 13:40:00,78.76,78.83,78.76,78.79,83806.0,68.4516,68.5124,68.4516,68.4777,83806.0
2021-04-21 13:45:00,78.79,78.97,78.79,78.97,129349.0,68.4777,68.6341,68.4777,68.6341,129349.0
2021-04-21 13:50:00,78.97,79.08,78.96,79.07,116737.0,68.6341,68.7297,68.6254,68.721,116737.0
2021-04-21 13:55:00,79.08,79.15,79.04,79.13,84826.0,68.7297,68.7905,68.6949,68.7732,84826.0
2021-04-21 14:00:00,79.14,79.21,79.12,79.15,78794.0,68.7819,68.8427,68.7645,68.7905,78794.0
2021-04-21 14:05:00,79.15,79.2,79.06,79.09,55493.0,68.7905,68.834,68.7123,68.7384,55493.0
2021-04-21 14:10:00,79.09,79.13,79.07,79.13,53412.0,68.7384,68.7732,68.721,68.7732,53412.0
2021-04-21 14:15:00,79.13,79.16,79.04,79.04,43294.0,68.7732,68.7992,68.6949,68.6949,43294.0
2021-04-21 14:20:00,79.05,79.13,79.03,79.06,58353.0,68.7036,68.7732,68.6862,68.7123,58353.0
2021-04-21 14:25:00,79.06,79.13,79.05,79.08,43314.0,68.7123,68.7732,68.7036,68.7297,43314.0
2021-04-21 14:30:00,79.07,79.19,79.07,79.15,59347.0,68.721,68.8253,68.721,68.7905,59347.0
2021-04-21 14:35:00,79.15,79.19,79.14,79.17,38591.0,68.7905,68.8253,68.7819,68.8079,38591.0
2021-04-21 14:40:00,79.17,79.24,79.17,79.22,52845.0,68.8079,68.8688,68.8079,68.8514,52845.0
2021-04-21 14:45:00,79.21,79.22,79.14,79.17,55169.0,68.8427,68.8514,68.7819,68.8079,55169.0
2021-04-21 14:50:00,79.17,79.23,79.15,79.2,55918.0,68.8079,68.8601,68.7905,68.834,55918.0
2021-04-21 14:55:00,79.21,79.23,79.06,79.08,86469.0,68.8427,68.8601,68.7123,68.7297,86469.0
2021-04-21 15:00:00,79.08,79.16,79.04,79.06,64572.0,68.7297,68.7992,68.6949,68.7123,64572.0
2021-04-21 15:05:00,79.06,79.15,79.05,79.15,57654.0,68.7123,68.7905,68.7036,68.7905,57654.0
2021-04-21 15:10:00,79.15,79.2,79.12,79.2,57464.0,68.7905,68.834,68.7645,68.834,57464.0
2021-04-21 15:15:00,79.2,79.22,79.17,79.2,57221.0,68.834,68.8514,68.8079,68.834,57221.0
2021-04-21 15:20:00,79.2,79.2,79.13,79.15,43509.0,68.834,68.834,68.7732,68.7905,43509.0
2021-04-21 15:25:00,79.16,79.16,79.06,79.12,92872.0,68.7992,68.7992,68.7123,68.7645,92872.0
2021-04-21 15:30:00,79.12,79.34,79.09,79.31,126507.0,68.7645,68.9557,68.7384,68.9296,126507.0
2021-04-21 15:35:00,79.31,79.31,79.25,79.27,95416.0,68.9296,68.9296,68.8775,68.8948,95416.0
2021-04-21 15:40:00,79.27,79.29,79.2,79.23,101909.0,68.8948,68.9122,68.834,68.8601,101909.0
2021-04-21 15:45:00,79.23,79.28,79.2,79.25,163914.0,68.8601,68.9035,68.834,68.8775,163914.0
2021-04-21 15:50:00,79.25,79.28,79.12,79.15,191946.0,68.8775,68.9035,68.7645,68.7905,191946.0
2021-04-21 15:55:00,79.16,79.29,79.11,79.27,501850.0,68.7992,68.9122,68.7558,68.8948,501850.0
2021-04-22 09:30:00,78.92,79.16,78.73,78.91,400357.0,68.5906,68.7992,68.4255,68.582,400357.0
2021-04-22 09:35:00,78.88,78.95,78.56,78.56,231590.0,68.5559,68.6167,68.2778,68.2778,231590.0
2021-04-22 09:40:00,78.56,78.66,78.33,78.47,164622.0,68.2778,68.3647,68.0779,68.1995,164622.0
2021-04-22 09:45:00,78.47,78.67,78.34,78.67,123173.0,68.1995,68.3734,68.0866,68.3734,123173.0
2021-04-22 09:50:00,78.68,78.81,78.45,78.69,98360.0,68.3821,68.495,68.1822,68.3907,98360.0
2021-04-22 09:55:00,78.67,78.83,78.6,78.76,59297.0,68.3734,68.5124,68.3125,68.4516,59297.0
2021-04-22 10:00:00,78.76,78.76,78.47,78.55,151451.0,68.4516,68.4516,68.1995,68.2691,151451.0
2021-04-22 10:05:00,78.55,78.81,78.53,78.78,83705.0,68.2691,68.495,68.2517,68.469,83705.0
2021-04-22 10:10:00,78.78,78.83,78.64,78.72,72674.0,68.469,68.5124,68.3473,68.4168,72674.0
2021-04-22 10:15:00,78.72,78.73,78.47,78.52,72685.0,68.4168,68.4255,68.1995,68.243,72685.0
2021-04-22 10:20:00,78.53,78.56,78.32,78.54,67135.0,68.2517,68.2778,68.0692,68.2604,67135.0
2021-04-22 10:25:00,78.56,78.59,78.4,78.44,52542.0,68.2778,68.3038,68.1387,68.1735,52542.0
2021-04-22 10:30:00,78.43,78.79,78.41,78.79,46929.0,68.1648,68.4777,68.1474,68.4777,46929.0
2021-04-22 10:35:00,78.77,78.81,78.72,78.72,65252.0,68.4603,68.495,68.4168,68.4168,65252.0
2021-04-22 10:40:00,78.71,78.77,78.66,78.75,61854.0,68.4081,68.4603,68.3647,68.4429,61854.0
2021-04-22 10:45:00,78.74,78.82,78.67,78.75,54103.0,68.4342,68.5037,68.3734,68.4429,54103.0
2021-04-22 10:50:00,78.77,78.88,78.73,78.88,46001.0,68.4603,68.5559,68.4255,68.5559,46001.0
2021-04-22 10:55:00,78.88,78.88,78.71,78.77,55321.0,68.5559,68.5559,68.4081,68.4603,55321.0
2021-04-22 11:00:00,78.77,78.9,78.69,78.89,124982.0,68.4603,68.5733,68.3907,68.5646,124982.0
2021-04-22 11:05:00,78.89,78.93,78.83,78.88,83814.0,68.5646,68.5993,68.5124,68.5559,83814.0
2021-04-22 11:10:00,78.87,78.91,78.84,78.91,43555.0,68.5472,68.582,68.5211,68.582,43555.0
2021-04-22 11:15:00,78.9,78.9,78.83,78.9,50447.0,68.5733,68.5733,68.5124,68.5733,50447.0
2021-04-22 11:20:00,78.9,78.94,78.87,78.9,81536.0,68.5733,68.608,68.5472,68.5733,81536.0
2021-04-22 11:25:00,78.91,78.98,78.88,78.92,253239.0,68.582,68.6428,68.5559,68.5906,253239.0
2021-04-22 11:30:00,78.92,79.1,78.9,79.08,122253.0,68.5906,68.7471,68.5733,68.7297,122253.0
2021-04-22 11:35:00,79.08,79.2,79.07,79.2,93220.0,68.7297,68.834,68.721,68.834,93220.0
2021-04-22 11:40:00,79.19,79.26,79.13,79.26,94935.0,68.8253,68.8861,68.7732,68.8861,94935.0
2021-04-22 11:45:00,79.25,79.32,79.18,79.2,104788.0,68.8775,68.9383,68.8166,68.834,104788.0
2021-04-22 11:50:00,79.19,79.2,79.1,79.2,103387.0,68.8253,68.834,68.7471,68.834,103387.0
2021-04-22 11:55:00,79.19,79.21,79.11,79.11,80868.0,68.8253,68.8427,68.7558,68.7558,80868.0
2021-04-22 12:00:00,79.11,79.17,79.09,79.1,53995.0,68.7558,68.8079,68.7384,68.7471,53995.0
2021-04-22 12:05:00,79.1,79.12,79.04,79.08,41136.0,68.7471,68.7645,68.6949,68.7297,41136.0
2021-04-22 12:10:00,79.08,79.15,79.04,79.14,58513.0,68.7297,68.7905,68.6949,68.7819,58513.0
2021-04-22 12:15:00,79.14,79.18,79.09,79.14,64260.0,68.7819,68.8166,68.7384,68.7819,64260.0
2021-04-22 12:20:00,79.14,79.23,79.12,79.21,41312.0,68.7819,68.8601,68.7645,68.8427,41312.0
2021-04-22 12:25:00,79.22,79.28,79.21,79.23,45187.0,68.8514,68.9035,68.8427,68.8601,45187.0
2021-04-22 12:30:00,79.23,79.43,79.22,79.36,76782.0,68.8601,69.0339,68.8514,68.9731,76782.0
2021-04-22 12:35:00,79.36,79.42,79.3,79.4,40648.0,68.9731,69.0252,68.9209,69.0078,40648.0
2021-04-22 12:40:00,79.4,79.45,79.39,79.44,76289.0,69.0078,69.0513,68.9991,69.0426,76289.0
2021-04-22 12:45:00,79.44,79.46,79.39,79.44,38172.0,69.0426,69.06,68.9991,69.0426,38172.0
2021-04-22 12:50:00,79.44,79.48,79.4,79.45,47060.0,69.0426,69.0774,69.0078,69.0513,47060.0
2021-04-22 12:55:00,79.45,79.49,79.39,79.41,33161.0,69.0513,69.086,68.9991,69.0165,33161.0
2021-04-22 13:00:00,79.41,79.49,79.4,79.45,38547.0,69.0165,69.086,69.0078,69.0513,38547.0
2021-04-22 13:05:00,79.46,79.5,78.86,78.99,133738.0,69.06,69.0947,68.5385,68.6515,133738.0
2021-04-22 13:10:00,78.99,78.99,78.56,78.97,147569.0,68.6515,68.6515,68.2778,68.6341,147569.0
2021-04-22 13:15:00,78.95,78.99,78.68,78.69,97186.0,68.6167,68.6515,68.3821,68.3907,97186.0
2021-04-22 13:20:00,78.68,79.07,78.67,79.02,78971.0,68.3821,68.721,68.3734,68.6776,78971.0
2021-04-22 13:25:00,79.02,79.14,78.96,79.08,41370.0,68.6776,68.7819,68.6254,68.7297,41370.0
2021-04-22 13:30:00,79.08,79.09,78.93,79.08,69761.0,68.7297,68.7384,68.5993,68.7297,69761.0
2021-04-22 13:35:00,79.08,79.1,78.96,79.04,49816.0,68.7297,68.7471,68.6254,68.6949,49816.0
2021-04-22 13:40:00,79.04,79.04,78.62,78.62,57565.0,68.6949,68.6949,68.3299,68.3299,57565.0
2021-04-22 13:45:00,78.62,78.75,78.49,78.5,104562.0,68.3299,68.4429,68.2169,68.2256,104562.0
2021-04-22 13:50:00,78.5,78.6,78.4,78.42,86085.0,68.2256,68.3125,68.1387,68.1561,86085.0
2021-04-22 13:55:00,78.41,78.5,78.38,78.44,97332.0,68.1474,68.2256,68.1213,68.1735,97332.0
2021-04-22 14:00:00,78.43,78.44,78.22,78.26,227585.0,68.1648,68.1735,67.9823,68.017,227585.0
2021-04-22 14:05:00,78.25,78.39,78.15,78.37,119225.0,68.0083,68.13,67.9214,68.1126,119225.0
2021-04-22 14:10:00,78.36,78.47,78.25,78.47,81497.0,68.1039,68.1995,68.0083,68.1995,81497.0
2021-04-22 14:15:00,78.47,78.47,78.32,78.44,65595.0,68.1995,68.1995,68.0692,68.1735,65595.0
2021-04-22 14:20:00,78.44,78.46,78.3,78.39,56119.0,68.1735,68.1909,68.0518,68.13,56119.0
2021-04-22 14:25:00,78.38,78.53,78.29,78.46,75521.0,68.1213,68.2517,68.0431,68.1909,75521.0
2021-04-22 14:30:00,78.45,78.51,78.43,78.48,55688.0,68.1822,68.2343,68.1648,68.2082,55688.0
2021-04-22 14:35:00,78.48,78.5,78.43,78.45,43444.0,68.2082,68.2256,68.1648,68.1822,43444.0
2021-04-22 14:40:00,78.45,78.55,78.4,78.53,111340.0,68.1822,68.2691,68.1387,68.2517,111340.0
2021-04-22 14:45:00,78.53,78.54,78.39,78.45,221037.0,68.2517,68.2604,68.13,68.1822,221037.0
2021-04-22 14:50:00,78.44,78.44,78.35,78.42,124379.0,68.1735,68.1735,68.0952,68.1561,124379.0
2021-04-22 14:55:00,78.42,78.66,78.42,78.63,64121.0,68.1561,68.3647,68.1561,68.3386,64121.0
2021-04-22 15:00:00,78.64,78.73,78.63,78.69,50589.0,68.3473,68.4255,68.3386,68.3907,50589.0
2021-04-22 15:05:00,78.68,78.7,78.37,78.38,66856.0,68.3821,68.3994,68.1126,68.1213,66856.0
2021-04-22 15:10:00,78.38,78.45,78.36,78.37,68354.0,68.1213,68.1822,68.1039,68.1126,68354.0
2021-04-22 15:15:00,78.38,78.39,78.26,78.34,61854.0,68.1213,68.13,68.017,68.0866,61854.0
2021-04-22 15:20:00,78.34,78.37,78.22,78.27,57616.0,68.0866,68.1126,67.9823,68.0257,57616.0
2021-04-22 15:25:00,78.26,78.34,78.23,78.33,75565.0,68.017,68.0866,67.991,68.0779,75565.0
2021-04-22 15:30:00,78.32,78.44,78.31,78.41,88562.0,68.0692,68.1735,68.0605,68.1474,88562.0
2021-04-22 15:35:00,78.4,78.46,78.31,78.34,78854.0,68.1387,68.1909,68.0605,68.0866,78854.0
2021-04-22 15:40:00,78.34,78.45,78.31,78.31,112083.0,68.0866,68.1822,68.0605,68.0605,112083.0
2021-04-22 15:45:00,78.32,78.49,78.31,78.34,162389.0,68.0692,68.2169,68.0605,68.0866,162389.0
2021-04-22 15:50:00,78.35,78.49,78.34,78.41,219016.0,68.0952,68.2169,68.0866,68.1474,219016.0
2021-04-22 15:55:00,78.41,78.47,78.27,78.28,448393.0,68.1474,68.1995,68.0257,68.0344,448393.0
2021-04-23 09:30:00,78.29,79.01,78.29,78.9,257220.0,68.0431,68.6689,68.0431,68.5733,257220.0
2021-04-23 09:35:00,78.89,79.15,78.86,79.02,126991.0,68.5646,68.7905,68.5385,68.6776,126991.0
2021-04-23 09:40:00,79.03,79.12,78.93,79.01,90552.0,68.6862,68.7645,68.5993,68.6689,90552.0
2021-04-23 09:45:00,79.01,79.11,78.9,79.06,99358.0,68.6689,68.7558,68.5733,68.7123,99358.0
2021-04-23 09:50:00,79.07,79.21,78.92,79.2,116369.0,68.721,68.8427,68.5906,68.834,116369.0
2021-04-23 09:55:00,79.2,79.28,79.01,79.24,75597.0,68.834,68.9035,68.6689,68.8688,75597.0
2021-04-23 10:00:00,79.23,79.4,79.21,79.34,101970.0,68.8601,69.0078,68.8427,68.9557,101970.0
2021-04-23 10:05:00,79.33,79.58,79.31,79.39,187894.0,68.947,69.1643,68.9296,68.9991,187894.0
2021-04-23 10:10:00,79.4,79.6,79.37,79.5,87478.0,69.0078,69.1816,68.9817,69.0947,87478.0
2021-04-23 10:15:00,79.5,79.62,79.47,79.54,54571.0,69.0947,69.199,69.0687,69.1295,54571.0
2021-04-23 10:20:00,79.55,79.74,79.49,79.73,49253.0,69.1382,69.3033,69.086,69.2946,49253.0
2021-04-23 10:25:00,79.73,79.87,79.7,79.87,53072.0,69.2946,69.4163,69.2686,69.4163,53072.0
2021-04-23 10:30:00,79.88,80.02,79.83,79.89,105679.0,69.425,69.5467,69.3815,69.4337,105679.0
2021-04-23 10:35:00,79.89,80.06,79.89,80.01,66310.0,69.4337,69.5814,69.4337,69.538,66310.0
2021-04-23 10:40:00,80.01,80.07,79.92,80.02,56664.0,69.538,69.5901,69.4598,69.5467,56664.0
2021-04-23 10:45:00,80.02,80.1,79.96,80.08,50286.0,69.5467,69.6162,69.4945,69.5988,50286.0
2021-04-23 10:50:00,80.08,80.08,79.92,79.99,67317.0,69.5988,69.5988,69.4598,69.5206,67317.0
2021-04-23 10:55:00,79.98,80.08,79.98,80.07,55430.0,69.5119,69.5988,69.5119,69.5901,55430.0
2021-04-23 11:00:00,80.08,80.11,80.02,80.02,49292.0,69.5988,69.6249,69.5467,69.5467,49292.0
2021-04-23 11:05:00,80.02,80.15,80.02,80.1,78897.0,69.5467,69.6597,69.5467,69.6162,78897.0
2021-04-23 11:10:00,80.1,80.28,80.08,80.25,135349.0,69.6162,69.7726,69.5988,69.7466,135349.0
2021-04-23 11:15:00,80.26,80.37,80.23,80.35,143521.0,69.7553,69.8509,69.7292,69.8335,143521.0
2021-04-23 11:20:00,80.35,80.45,80.3,80.36,266521.0,69.8335,69.9204,69.79,69.8422,266521.0
2021-04-23 11:25:00,80.36,80.37,80.25,80.3,116740.0,69.8422,69.8509,69.7466,69.79,116740.0
2021-04-23 11:30:00,80.3,80.31,80.16,80.21,86471.0,69.79,69.7987,69.6684,69.7118,86471.0
2021-04-23 11:35:00,80.21,80.21,80.1,80.11,85333.0,69.7118,69.7118,69.6162,69.6249,85333.0
2021-04-23 11:40:00,80.11,80.22,80.11,80.2,89343.0,69.6249,69.7205,69.6249,69.7031,89343.0
2021-04-23 11:45:00,80.21,80.31,80.18,80.28,108386.0,69.7118,69.7987,69.6857,69.7726,108386.0
2021-04-23 11:50:00,80.28,80.31,80.24,80.28,72086.0,69.7726,69.7987,69.7379,69.7726,72086.0
2021-04-23 11:55:00,80.28,80.31,80.2,80.23,90454.0,69.7726,69.7987,69.7031,69.7292,90454.0
2021-04-23 12:00:00,80.23,80.31,80.21,80.26,99420.0,69.7292,69.7987,69.7118,69.7553,99420.0
2021-04-23 12:05:00,80.25,80.32,80.25,80.29,66646.0,69.7466,69.8074,69.7466,69.7813,66646.0
2021-04-23 12:10:00,80.28,80.33,80.27,80.3,78446.0,69.7726,69.8161,69.764,69.79,78446.0
2021-04-23 12:15:00,80.29,80.31,80.17,80.21,160726.0,69.7813,69.7987,69.677,69.7118,160726.0
2021-04-23 12:20:00,80.21,80.31,80.17,80.31,143498.0,69.7118,69.7987,69.677,69.7987,143498.0
2021-04-23 12:25:00,80.3,80.45,80.3,80.32,118525.0,69.79,69.9204,69.79,69.8074,118525.0
2021-04-23 12:30:00,80.32,80.39,80.3,80.39,122961.0,69.8074,69.8682,69.79,69.8682,122961.0
2021-04-23 12:35:00,80.39,80.54,80.39,80.51,80012.0,69.8682,69.9986,69.8682,69.9725,80012.0
2021-04-23 12:40:00,80.5,80.62,80.5,80.56,68527.0,69.9638,70.0681,69.9638,70.016,68527.0
2021-04-23 12:45:00,80.57,80.64,80.56,80.61,69414.0,70.0247,70.0855,70.016,70.0595,69414.0
2021-04-23 12:50:00,80.61,80.65,80.56,80.58,98126.0,70.0595,70.0942,70.016,70.0334,98126.0
2021-04-23 12:55:00,80.58,80.59,80.48,80.51,59928.0,70.0334,70.0421,69.9465,69.9725,59928.0
2021-04-23 13:00:00,80.51,80.55,80.48,80.52,65285.0,69.9725,70.0073,69.9465,69.9812,65285.0
2021-04-23 13:05:00,80.52,80.53,80.44,80.48,59877.0,69.9812,69.9899,69.9117,69.9465,59877.0
2021-04-23 13:10:00,80.48,80.56,80.43,80.55,125081.0,69.9465,70.016,69.903,70.0073,125081.0
2021-04-23 13:15:00,80.55,80.56,80.47,80.54,71185.0,70.0073,70.016,69.9378,69.9986,71185.0
2021-04-23 13:20:00,80.54,80.62,80.51,80.58,78752.0,69.9986,70.0681,69.9725,70.0334,78752.0
2021-04-23 13:25:00,80.57,80.61,80.55,80.6,100768.0,70.0247,70.0595,70.0073,70.0508,100768.0
2021-04-23 13:30:00,80.61,80.64,80.59,80.63,79367.0,70.0595,70.0855,70.0421,70.0768,79367.0
2021-04-23 13:35:00,80.62,80.74,80.58,80.73,111886.0,70.0681,70.1724,70.0334,70.1637,111886.0
2021-04-23 13:40:00,80.73,80.73,80.64,80.72,70494.0,70.1637,70.1637,70.0855,70.1551,70494.0
2021-04-23 13:45:00,80.72,80.72,80.64,80.69,65293.0,70.1551,70.1551,70.0855,70.129,65293.0
2021-04-23 13:50:00,80.69,80.71,80.65,80.67,88037.0,70.129,70.1464,70.0942,70.1116,88037.0
2021-04-23 13:55:00,80.68,80.77,80.66,80.72,113355.0,70.1203,70.1985,70.1029,70.1551,113355.0
2021-04-23 14:00:00,80.72,80.84,80.72,80.79,105680.0,70.1551,70.2593,70.1551,70.2159,105680.0
2021-04-23 14:05:00,80.78,80.85,80.73,80.8,109221.0,70.2072,70.268,70.1637,70.2246,109221.0
2021-04-23 14:10:00,80.8,80.84,80.74,80.8,87364.0,70.2246,70.2593,70.1724,70.2246,87364.0
2021-04-23 14:15:00,80.8,80.85,80.76,80.82,97945.0,70.2246,70.268,70.1898,70.242,97945.0
2021-04-23 14:20:00,80.82,80.86,80.78,80.8,91785.0,70.242,70.2767,70.2072,70.2246,91785.0
2021-04-23 14:25:00,80.8,80.87,80.73,80.84,83529.0,70.2246,70.2854,70.1637,70.2593,83529.0
2021-04-23 14:30:00,80.85,80.89,80.81,80.87,68000.0,70.268,70.3028,70.2333,70.2854,68000.0
2021-04-23 14:35:00,80.87,80.99,80.87,80.96,98584.0,70.2854,70.3897,70.2854,70.3636,98584.0
2021-04-23 14:40:00,80.96,81.0,80.95,80.98,129726.0,70.3636,70.3984,70.355,70.381,129726.0
2021-04-23 14:45:00,80.98,81.0,80.95,80.95,109841.0,70.381,70.3984,70.355,70.355,109841.0
2021-04-23 14:50:00,80.96,81.04,80.95,81.04,100684.0,70.3636,70.4332,70.355,70.4332,100684.0
2021-04-23 14:55:00,81.04,81.13,81.03,81.13,135489.0,70.4332,70.5114,70.4245,70.5114,135489.0
2021-04-23 15:00:00,81.12,81.15,80.94,80.95,110464.0,70.5027,70.5288,70.3463,70.355,110464.0
2021-04-23 15:05:00,80.95,80.99,80.87,80.98,87460.0,70.355,70.3897,70.2854,70.381,87460.0
2021-04-23 15:10:00,80.98,81.1,80.95,81.06,84522.0,70.381,70.4853,70.355,70.4506,84522.0
2021-04-23 15:15:00,81.06,81.15,81.06,81.09,88974.0,70.4506,70.5288,70.4506,70.4766,88974.0
2021-04-23 15:20:00,81.1,81.14,81.07,81.11,107014.0,70.4853,70.5201,70.4592,70.494,107014.0
2021-04-23 15:25:00,81.11,81.17,81.07,81.17,86856.0,70.494,70.5462,70.4592,70.5462,86856.0
2021-04-23 15:30:00,81.17,81.3,81.16,81.23,134129.0,70.5462,70.6591,70.5375,70.5983,134129.0
2021-04-23 15:35:00,81.23,81.27,81.2,81.24,162728.0,70.5983,70.6331,70.5722,70.607,162728.0
2021-04-23 15:40:00,81.23,81.3,81.07,81.08,207829.0,70.5983,70.6591,70.4592,70.4679,207829.0
2021-04-23 15:45:00,81.07,81.12,80.99,81.08,261104.0,70.4592,70.5027,70.3897,70.4679,261104.0
2021-04-23 15:50:00,81.06,81.08,80.89,80.93,313465.0,70.4506,70.4679,70.3028,70.3376,313465.0
2021-04-23 15:55:00,80.93,81.09,80.91,80.96,680657.0,70.3376,70.4766,70.3202,70.3636,680657.0
2021-04-26 09:30:00,81.81,82.43,81.38,82.36,490674.0,71.1024,71.6412,70.7287,71.5804,490674.0
2021-04-26 09:35:00,82.35,82.42,82.03,82.11,397727.0,71.5717,71.6326,71.2936,71.3631,397727.0
2021-04-26 09:40:00,82.09,82.27,82.0,82.14,100708.0,71.3457,71.5022,71.2675,71.3892,100708.0
2021-04-26 09:45:00,82.14,82.35,82.14,82.29,124041.0,71.3892,71.5717,71.3892,71.5196,124041.0
2021-04-26 09:50:00,82.27,82.27,81.86,82.0,187687.0,71.5022,71.5022,71.1458,71.2675,187687.0
2021-04-26 09:55:00,82.01,82.34,82.0,82.24,105184.0,71.2762,71.563,71.2675,71.4761,105184.0
2021-04-26 10:00:00,82.26,82.37,82.13,82.21,91941.0,71.4935,71.5891,71.3805,71.45,91941.0
2021-04-26 10:05:00,82.21,82.32,82.06,82.27,112770.0,71.45,71.5456,71.3197,71.5022,112770.0
2021-04-26 10:10:00,82.26,82.26,82.06,82.16,48309.0,71.4935,71.4935,71.3197,71.4066,48309.0
2021-04-26 10:15:00,82.15,82.21,81.82,81.93,73421.0,71.3979,71.45,71.1111,71.2067,73421.0
2021-04-26 10:20:00,81.92,81.95,81.77,81.88,62126.0,71.198,71.2241,71.0676,71.1632,62126.0
2021-04-26 10:25:00,81.87,81.92,81.77,81.82,56634.0,71.1545,71.198,71.0676,71.1111,56634.0
2021-04-26 10:30:00,81.84,82.0,81.82,81.98,51562.0,71.1285,71.2675,71.1111,71.2501,51562.0
2021-04-26 10:35:00,81.97,81.99,81.86,81.87,52646.0,71.2415,71.2588,71.1458,71.1545,52646.0
2021-04-26 10:40:00,81.87,81.92,81.78,81.84,50376.0,71.1545,71.198,71.0763,71.1285,50376.0
2021-04-26 10:45:00,81.85,81.85,81.67,81.67,82487.0,71.1372,71.1372,70.9807,70.9807,82487.0
2021-04-26 10:50:00,81.68,81.87,81.67,81.81,49911.0,70.9894,71.1545,70.9807,71.1024,49911.0
2021-04-26 10:55:00,81.82,81.96,81.76,81.96,46515.0,71.1111,71.2328,71.0589,71.2328,46515.0
2021-04-26 11:00:00,81.97,82.1,81.9,82.07,59048.0,71.2415,71.3544,71.1806,71.3284,59048.0
2021-04-26 11:05:00,82.07,82.18,82.01,82.14,46456.0,71.3284,71.424,71.2762,71.3892,46456.0
2021-04-26 11:10:00,82.13,82.16,82.09,82.11,50666.0,71.3805,71.4066,71.3457,71.3631,50666.0
2021-04-26 11:15:00,82.1,82.28,82.1,82.26,50851.0,71.3544,71.5109,71.3544,71.4935,50851.0
2021-04-26 11:20:00,82.25,82.33,82.2,82.28,55005.0,71.4848,71.5543,71.4413,71.5109,55005.0
2021-04-26 11:25:00,82.27,82.31,82.22,82.25,48954.0,71.5022,71.5369,71.4587,71.4848,48954.0
2021-04-26 11:30:00,82.25,82.29,82.22,82.23,41492.0,71.4848,71.5196,71.4587,71.4674,41492.0
2021-04-26 11:35:00,82.24,82.25,82.11,82.11,45632.0,71.4761,71.4848,71.3631,71.3631,45632.0
2021-04-26 11:40:00,82.12,82.12,82.02,82.05,40465.0,71.3718,71.3718,71.2849,71.311,40465.0
2021-04-26 11:45:00,82.05,82.09,82.04,82.08,53923.0,71.311,71.3457,71.3023,71.3371,53923.0
2021-04-26 11:50:00,82.08,82.19,82.06,82.19,58779.0,71.3371,71.4327,71.3197,71.4327,58779.0
2021-04-26 11:55:00,82.19,82.19,82.09,82.1,47676.0,71.4327,71.4327,71.3457,71.3544,47676.0
2021-04-26 12:00:00,82.1,82.11,82.0,82.06,67621.0,71.3544,71.3631,71.2675,71.3197,67621.0
2021-04-26 12:05:00,82.04,82.04,81.87,81.9,38147.0,71.3023,71.3023,71.1545,71.1806,38147.0
2021-04-26 12:10:00,81.89,81.92,81.84,81.92,49369.0,71.1719,71.198,71.1285,71.198,49369.0
2021-04-26 12:15:00,81.91,81.91,81.8,81.86,42976.0,71.1893,71.1893,71.0937,71.1458,42976.0
2021-04-26 12:20:00,81.85,81.86,81.78,81.81,44172.0,71.1372,71.1458,71.0763,71.1024,44172.0
2021-04-26 12:25:00,81.81,81.9,81.74,81.79,42441.0,71.1024,71.1806,71.0416,71.085,42441.0
2021-04-26 12:30:00,81.79,81.82,81.72,81.78,56027.0,71.085,71.1111,71.0242,71.0763,56027.0
2021-04-26 12:35:00,81.78,81.92,81.78,81.9,49219.0,71.0763,71.198,71.0763,71.1806,49219.0
2021-04-26 12:40:00,81.91,81.97,81.9,81.97,25865.0,71.1893,71.2415,71.1806,71.2415,25865.0
2021-04-26 12:45:00,81.96,81.98,81.82,81.84,50536.0,71.2328,71.2501,71.1111,71.1285,50536.0
2021-04-26 12:50:00,81.84,81.91,81.83,81.91,20223.0,71.1285,71.1893,71.1198,71.1893,20223.0
2021-04-26 12:55:00,81.91,81.96,81.9,81.95,44521.0,71.1893,71.2328,71.1806,71.2241,44521.0
2021-04-26 13:00:00,81.95,81.99,81.95,81.95,25094.0,71.2241,71.2588,71.2241,71.2241,25094.0
2021-04-26 13:05:00,81.95,81.96,81.83,81.84,52620.0,71.2241,71.2328,71.1198,71.1285,52620.0
2021-04-26 13:10:00,81.81,81.85,81.77,81.79,46032.0,71.1024,71.1372,71.0676,71.085,46032.0
2021-04-26 13:15:00,81.78,81.85,81.74,81.83,82873.0,71.0763,71.1372,71.0416,71.1198,82873.0
2021-04-26 13:20:00,81.83,81.83,81.7,81.72,46904.0,71.1198,71.1198,71.0068,71.0242,46904.0
2021-04-26 13:25:00,81.72,81.76,81.67,81.68,59255.0,71.0242,71.0589,70.9807,70.9894,59255.0
2021-04-26 13:30:00,81.68,81.68,81.55,81.61,122932.0,70.9894,70.9894,70.8764,70.9286,122932.0
2021-04-26 13:35:00,81.61,81.64,81.58,81.64,51021.0,70.9286,70.9546,70.9025,70.9546,51021.0
2021-04-26 13:40:00,81.64,81.69,81.58,81.69,45626.0,70.9546,70.9981,70.9025,70.9981,45626.0
2021-04-26 13:45:00,81.68,81.76,81.65,81.75,41219.0,70.9894,71.0589,70.9633,71.0502,41219.0
2021-04-26 13:50:00,81.75,81.77,81.71,81.72,35369.0,71.0502,71.0676,71.0155,71.0242,35369.0
2021-04-26 13:55:00,81.73,81.78,81.68,81.77,35729.0,71.0329,71.0763,70.9894,71.0676,35729.0
2021-04-26 14:00:00,81.77,81.86,81.76,81.83,38618.0,71.0676,71.1458,71.0589,71.1198,38618.0
2021-04-26 14:05:00,81.82,81.85,81.77,81.79,36635.0,71.1111,71.1372,71.0676,71.085,36635.0
2021-04-26 14:10:00,81.78,81.81,81.75,81.78,28620.0,71.0763,71.1024,71.0502,71.0763,28620.0
2021-04-26 14:15:00,81.78,81.82,81.77,81.78,29646.0,71.0763,71.1111,71.0676,71.0763,29646.0
2021-04-26 14:20:00,81.78,81.82,81.75,81.81,18925.0,71.0763,71.1111,71.0502,71.1024,18925.0
2021-04-26 14:25:00,81.81,81.85,81.78,81.81,53402.0,71.1024,71.1372,71.0763,71.1024,53402.0
2021-04-26 14:30:00,81.81,81.82,81.73,81.74,45655.0,71.1024,71.1111,71.0329,71.0416,45655.0
2021-04-26 14:35:00,81.74,81.75,81.63,81.69,33720.0,71.0416,71.0502,70.946,70.9981,33720.0
2021-04-26 14:40:00,81.69,81.72,81.66,81.67,35297.0,70.9981,71.0242,70.972,70.9807,35297.0
2021-04-26 14:45:00,81.67,81.71,81.64,81.7,35124.0,70.9807,71.0155,70.9546,71.0068,35124.0
2021-04-26 14:50:00,81.71,81.82,81.7,81.79,64882.0,71.0155,71.1111,71.0068,71.085,64882.0
2021-04-26 14:55:00,81.79,81.8,81.75,81.78,38165.0,71.085,71.0937,71.0502,71.0763,38165.0
2021-04-26 15:00:00,81.78,81.8,81.69,81.73,49959.0,71.0763,71.0937,70.9981,71.0329,49959.0
2021-04-26 15:05:00,81.73,81.8,81.72,81.8,45370.0,71.0329,71.0937,71.0242,71.0937,45370.0
2021-04-26 15:10:00,81.8,81.83,81.78,81.82,52366.0,71.0937,71.1198,71.0763,71.1111,52366.0
2021-04-26 15:15:00,81.83,81.86,81.81,81.86,38742.0,71.1198,71.1458,71.1024,71.1458,38742.0
2021-04-26 15:20:00,81.86,81.92,81.82,81.86,57131.0,71.1458,71.198,71.1111,71.1458,57131.0
2021-04-26 15:25:00,81.86,81.88,81.59,81.64,67084.0,71.1458,71.1632,70.9112,70.9546,67084.0
2021-04-26 15:30:00,81.64,81.65,81.52,81.63,78434.0,70.9546,70.9633,70.8503,70.946,78434.0
2021-04-26 15:35:00,81.63,81.75,81.62,81.71,82182.0,70.946,71.0502,70.9373,71.0155,82182.0
2021-04-26 15:40:00,81.71,81.83,81.71,81.81,121548.0,71.0155,71.1198,71.0155,71.1024,121548.0
2021-04-26 15:45:00,81.81,81.81,81.56,81.56,116199.0,71.1024,71.1024,70.8851,70.8851,116199.0
2021-04-26 15:50:00,81.56,81.63,81.42,81.53,144547.0,70.8851,70.946,70.7634,70.859,144547.0
2021-04-26 15:55:00,81.52,81.54,81.4,81.54,283901.0,70.8503,70.8677,70.7461,70.8677,283901.0
2021-04-27 09:30:00,81.41,82.04,81.38,81.8,218428.0,70.7547,71.3023,70.7287,71.0937,218428.0
2021-04-27 09:35:00,81.77,81.78,81.33,81.45,139012.0,71.0676,71.0763,70.6852,70.7895,139012.0
2021-04-27 09:40:00,81.45,81.67,81.34,81.62,96254.0,70.7895,70.9807,70.6939,70.9373,96254.0
2021-04-27 09:45:00,81.64,81.72,81.48,81.57,114028.0,70.9546,71.0242,70.8156,70.8938,114028.0
2021-04-27 09:50:00,81.58,81.93,81.54,81.92,132209.0,70.9025,71.2067,70.8677,71.198,132209.0
2021-04-27 09:55:00,81.92,81.94,81.7,81.7,94046.0,71.198,71.2154,71.0068,71.0068,94046.0
2021-04-27 10:00:00,81.71,81.8,81.61,81.65,119678.0,71.0155,71.0937,70.9286,70.9633,119678.0
2021-04-27 10:05:00,81.66,81.85,81.63,81.81,155023.0,70.972,71.1372,70.946,71.1024,155023.0
2021-04-27 10:10:00,81.81,81.93,81.77,81.89,165773.0,71.1024,71.2067,71.0676,71.1719,165773.0
2021-04-27 10:15:00,81.89,81.89,81.46,81.59,80996.0,71.1719,71.1719,70.7982,70.9112,80996.0
2021-04-27 10:20:00,81.57,81.57,81.35,81.35,51429.0,70.8938,70.8938,70.7026,70.7026,51429.0
2021-04-27 10:25:00,81.35,81.45,81.32,81.45,104655.0,70.7026,70.7895,70.6765,70.7895,104655.0
2021-04-27 10:30:00,81.45,81.57,81.44,81.54,84831.0,70.7895,70.8938,70.7808,70.8677,84831.0
2021-04-27 10:35:00,81.55,81.56,81.36,81.46,68059.0,70.8764,70.8851,70.7113,70.7982,68059.0
2021-04-27 10:40:00,81.45,81.57,81.44,81.55,48877.0,70.7895,70.8938,70.7808,70.8764,48877.0
2021-04-27 10:45:00,81.54,81.67,81.54,81.63,67642.0,70.8677,70.9807,70.8677,70.946,67642.0
2021-04-27 10:50:00,81.64,81.7,81.6,81.67,40194.0,70.9546,71.0068,70.9199,70.9807,40194.0
2021-04-27 10:55:00,81.67,81.7,81.61,81.62,38369.0,70.9807,71.0068,70.9286,70.9373,38369.0
2021-04-27 11:00:00,81.63,81.68,81.6,81.63,40235.0,70.946,70.9894,70.9199,70.946,40235.0
2021-04-27 11:05:00,81.62,81.7,81.61,81.68,33495.0,70.9373,71.0068,70.9286,70.9894,33495.0
2021-04-27 11:10:00,81.69,81.7,81.62,81.67,27686.0,70.9981,71.0068,70.9373,70.9807,27686.0
2021-04-27 11:15:00,81.67,81.69,81.6,81.62,49987.0,70.9807,70.9981,70.9199,70.9373,49987.0
2021-04-27 11:20:00,81.63,81.65,81.59,81.64,56820.0,70.946,70.9633,70.9112,70.9546,56820.0
2021-04-27 11:25:00,81.65,81.68,81.6,81.61,37652.0,70.9633,70.9894,70.9199,70.9286,37652.0
2021-04-27 11:30:00,81.6,81.64,81.57,81.59,36143.0,70.9199,70.9546,70.8938,70.9112,36143.0
2021-04-27 11:35:00,81.59,81.63,81.58,81.63,38956.0,70.9112,70.946,70.9025,70.946,38956.0
2021-04-27 11:40:00,81.63,81.63,81.56,81.58,32627.0,70.946,70.946,70.8851,70.9025,32627.0
2021-04-27 11:45:00,81.58,81.65,81.57,81.61,109576.0,70.9025,70.9633,70.8938,70.9286,109576.0
2021-04-27 11:50:00,81.61,81.69,81.61,81.64,72642.0,70.9286,70.9981,70.9286,70.9546,72642.0
2021-04-27 11:55:00,81.65,81.77,81.64,81.69,68563.0,70.9633,71.0676,70.9546,70.9981,68563.0
2021-04-27 12:00:00,81.69,81.72,81.66,81.7,28566.0,70.9981,71.0242,70.972,71.0068,28566.0
2021-04-27 12:05:00,81.69,81.7,81.64,81.68,30769.0,70.9981,71.0068,70.9546,70.9894,30769.0
2021-04-27 12:10:00,81.68,81.71,81.64,81.7,23581.0,70.9894,71.0155,70.9546,71.0068,23581.0
2021-04-27 12:15:00,81.7,81.71,81.62,81.65,19016.0,71.0068,71.0155,70.9373,70.9633,19016.0
2021-04-27 12:20:00,81.64,81.66,81.58,81.66,29569.0,70.9546,70.972,70.9025,70.972,29569.0
2021-04-27 12:25:00,81.66,81.68,81.64,81.65,29717.0,70.972,70.9894,70.9546,70.9633,29717.0
2021-04-27 12:30:00,81.65,81.65,81.5,81.52,52052.0,70.9633,70.9633,70.833,70.8503,52052.0
2021-04-27 12:35:00,81.52,81.53,81.46,81.46,19261.0,70.8503,70.859,70.7982,70.7982,19261.0
2021-04-27 12:40:00,81.47,81.48,81.37,81.38,27866.0,70.8069,70.8156,70.72,70.7287,27866.0
2021-04-27 12:45:00,81.38,81.4,81.33,81.37,38012.0,70.7287,70.7461,70.6852,70.72,38012.0
2021-04-27 12:50:00,81.36,81.38,81.26,81.31,30515.0,70.7113,70.7287,70.6244,70.6678,30515.0
2021-04-27 12:55:00,81.31,81.37,81.31,81.36,18225.0,70.6678,70.72,70.6678,70.7113,18225.0
2021-04-27 13:00:00,81.36,81.43,81.34,81.43,20880.0,70.7113,70.7721,70.6939,70.7721,20880.0
2021-04-27 13:05:00,81.43,81.45,81.37,81.38,28687.0,70.7721,70.7895,70.72,70.7287,28687.0
2021-04-27 13:10:00,81.38,81.39,81.29,81.3,43892.0,70.7287,70.7374,70.6505,70.6591,43892.0
2021-04-27 13:15:00,81.3,81.3,81.22,81.26,44402.0,70.6591,70.6591,70.5896,70.6244,44402.0
2021-04-27 13:20:00,81.26,81.3,81.2,81.21,44926.0,70.6244,70.6591,70.5722,70.5809,44926.0
2021-04-27 13:25:00,81.2,81.32,81.2,81.31,37970.0,70.5722,70.6765,70.5722,70.6678,37970.0
2021-04-27 13:30:00,81.33,81.34,81.23,81.23,69443.0,70.6852,70.6939,70.5983,70.5983,69443.0
2021-04-27 13:35:00,81.23,81.27,81.22,81.27,36927.0,70.5983,70.6331,70.5896,70.6331,36927.0
2021-04-27 13:40:00,81.27,81.37,81.26,81.3,161659.0,70.6331,70.72,70.6244,70.6591,161659.0
2021-04-27 13:45:00,81.3,81.43,81.29,81.43,55746.0,70.6591,70.7721,70.6505,70.7721,55746.0
2021-04-27 13:50:00,81.44,81.53,81.43,81.53,43278.0,70.7808,70.859,70.7721,70.859,43278.0
2021-04-27 13:55:00,81.52,81.55,81.51,81.53,44383.0,70.8503,70.8764,70.8417,70.859,44383.0
2021-04-27 14:00:00,81.53,81.54,81.41,81.46,66302.0,70.859,70.8677,70.7547,70.7982,66302.0
2021-04-27 14:05:00,81.47,81.51,81.42,81.48,41988.0,70.8069,70.8417,70.7634,70.8156,41988.0
2021-04-27 14:10:00,81.48,81.58,81.46,81.53,43268.0,70.8156,70.9025,70.7982,70.859,43268.0
2021-04-27 14:15:00,81.53,81.58,81.52,81.53,37981.0,70.859,70.9025,70.8503,70.859,37981.0
2021-04-27 14:20:00,81.53,81.57,81.49,81.56,59694.0,70.859,70.8938,70.8243,70.8851,59694.0
2021-04-27 14:25:00,81.58,81.58,81.49,81.54,30225.0,70.9025,70.9025,70.8243,70.8677,30225.0
2021-04-27 14:30:00,81.53,81.66,81.53,81.64,114321.0,70.859,70.972,70.859,70.9546,114321.0
2021-04-27 14:35:00,81.65,81.74,81.61,81.73,89547.0,70.9633,71.0416,70.9286,71.0329,89547.0
2021-04-27 14:40:00,81.73,81.77,81.66,81.7,64647.0,71.0329,71.0676,70.972,71.0068,64647.0
2021-04-27 14:45:00,81.7,81.77,81.7,81.73,39084.0,71.0068,71.0676,71.0068,71.0329,39084.0
2021-04-27 14:50:00,81.73,81.74,81.69,81.71,32391.0,71.0329,71.0416,70.9981,71.0155,32391.0
2021-04-27 14:55:00,81.72,81.76,81.72,81.74,27667.0,71.0242,71.0589,71.0242,71.0416,27667.0
2021-04-27 15:00:00,81.73,81.8,81.68,81.78,39654.0,71.0329,71.0937,70.9894,71.0763,39654.0
2021-04-27 15:05:00,81.78,81.83,81.77,81.77,42856.0,71.0763,71.1198,71.0676,71.0676,42856.0
2021-04-27 15:10:00,81.77,81.84,81.75,81.84,32739.0,71.0676,71.1285,71.0502,71.1285,32739.0
2021-04-27 15:15:00,81.84,81.88,81.82,81.86,39149.0,71.1285,71.1632,71.1111,71.1458,39149.0
2021-04-27 15:20:00,81.87,81.92,81.82,81.86,49395.0,71.1545,71.198,71.1111,71.1458,49395.0
2021-04-27 15:25:00,81.86,81.87,81.82,81.87,34824.0,71.1458,71.1545,71.1111,71.1545,34824.0
2021-04-27 15:30:00,81.87,81.88,81.82,81.86,53353.0,71.1545,71.1632,71.1111,71.1458,53353.0
2021-04-27 15:35:00,81.86,81.98,81.84,81.95,73257.0,71.1458,71.2501,71.1285,71.2241,73257.0
2021-04-27 15:40:00,81.95,82.0,81.89,81.94,100619.0,71.2241,71.2675,71.1719,71.2154,100619.0
2021-04-27 15:45:00,81.93,81.94,81.85,81.88,116534.0,71.2067,71.2154,71.1372,71.1632,116534.0
2021-04-27 15:50:00,81.88,81.96,81.88,81.95,97309.0,71.1632,71.2328,71.1632,71.2241,97309.0
2021-04-27 15:55:00,81.96,82.05,81.93,81.96,396156.0,71.2328,71.311,71.2067,71.2328,396156.0
2021-04-28 09:30:00,82.4,82.85,82.36,82.51,241075.0,71.6152,72.0063,71.5804,71.7108,241075.0
2021-04-28 09:35:00,82.51,82.65,82.32,82.55,83031.0,71.7108,71.8324,71.5456,71.7455,83031.0
2021-04-28 09:40:00,82.54,82.68,82.22,82.24,73754.0,71.7368,71.8585,71.4587,71.4761,73754.0
2021-04-28 09:45:00,82.24,82.35,82.11,82.31,61226.0,71.4761,71.5717,71.3631,71.5369,61226.0
2021-04-28 09:50:00,82.31,82.36,82.09,82.27,66792.0,71.5369,71.5804,71.3457,71.5022,66792.0
2021-04-28 09:55:00,82.26,82.29,82.08,82.12,107188.0,71.4935,71.5196,71.3371,71.3718,107188.0
2021-04-28 10:00:00,82.12,82.26,82.09,82.18,74779.0,71.3718,71.4935,71.3457,71.424,74779.0
2021-04-28 10:05:00,82.18,82.32,82.16,82.32,51209.0,71.424,71.5456,71.4066,71.5456,51209.0
2021-04-28 10:10:00,82.31,82.46,82.26,82.31,58429.0,71.5369,71.6673,71.4935,71.5369,58429.0
2021-04-28 10:15:00,82.3,82.49,82.27,82.48,58859.0,71.5283,71.6934,71.5022,71.6847,58859.0
2021-04-28 10:20:00,82.48,82.49,82.33,82.38,37850.0,71.6847,71.6934,71.5543,71.5978,37850.0
2021-04-28 10:25:00,82.4,82.47,82.38,82.39,36899.0,71.6152,71.676,71.5978,71.6065,36899.0
2021-04-28 10:30:00,82.39,82.47,82.35,82.43,41366.0,71.6065,71.676,71.5717,71.6412,41366.0
2021-04-28 10:35:00,82.43,82.53,82.38,82.45,73205.0,71.6412,71.7282,71.5978,71.6586,73205.0
2021-04-28 10:40:00,82.45,82.59,82.41,82.59,39061.0,71.6586,71.7803,71.6239,71.7803,39061.0
2021-04-28 10:45:00,82.58,82.69,82.57,82.65,38928.0,71.7716,71.8672,71.7629,71.8324,38928.0
2021-04-28 10:50:00,82.66,82.72,82.65,82.65,45108.0,71.8411,71.8933,71.8324,71.8324,45108.0
2021-04-28 10:55:00,82.66,82.66,82.53,82.54,54350.0,71.8411,71.8411,71.7282,71.7368,54350.0
2021-04-28 11:00:00,82.55,82.55,82.42,82.44,63046.0,71.7455,71.7455,71.6326,71.6499,63046.0
2021-04-28 11:05:00,82.44,82.46,82.4,82.46,52219.0,71.6499,71.6673,71.6152,71.6673,52219.0
2021-04-28 11:10:00,82.47,82.47,82.39,82.4,35091.0,71.676,71.676,71.6065,71.6152,35091.0
2021-04-28 11:15:00,82.4,82.41,82.36,82.39,37500.0,71.6152,71.6239,71.5804,71.6065,37500.0
2021-04-28 11:20:00,82.4,82.43,82.32,82.34,36704.0,71.6152,71.6412,71.5456,71.563,36704.0
2021-04-28 11:25:00,82.34,82.39,82.31,82.34,31446.0,71.563,71.6065,71.5369,71.563,31446.0
2021-04-28 11:30:00,82.34,82.39,82.32,82.35,27089.0,71.563,71.6065,71.5456,71.5717,27089.0
2021-04-28 11:35:00,82.35,82.4,82.33,82.38,34699.0,71.5717,71.6152,71.5543,71.5978,34699.0
2021-04-28 11:40:00,82.38,82.4,82.35,82.35,30120.0,71.5978,71.6152,71.5717,71.5717,30120.0
2021-04-28 11:45:00,82.36,82.41,82.35,82.37,31561.0,71.5804,71.6239,71.5717,71.5891,31561.0
2021-04-28 11:50:00,82.37,82.37,82.19,82.19,38456.0,71.5891,71.5891,71.4327,71.4327,38456.0
2021-04-28 11:55:00,82.2,82.28,82.19,82.28,41117.0,71.4413,71.5109,71.4327,71.5109,41117.0
2021-04-28 12:00:00,82.28,82.33,82.2,82.31,49957.0,71.5109,71.5543,71.4413,71.5369,49957.0
2021-04-28 12:05:00,82.31,82.36,82.29,82.31,27346.0,71.5369,71.5804,71.5196,71.5369,27346.0
2021-04-28 12:10:00,82.31,82.31,82.22,82.26,35012.0,71.5369,71.5369,71.4587,71.4935,35012.0
2021-04-28 12:15:00,82.26,82.26,82.18,82.2,38059.0,71.4935,71.4935,71.424,71.4413,38059.0
2021-04-28 12:20:00,82.2,82.24,82.15,82.24,37078.0,71.4413,71.4761,71.3979,71.4761,37078.0
2021-04-28 12:25:00,82.25,82.25,82.19,82.23,22652.0,71.4848,71.4848,71.4327,71.4674,22652.0
2021-04-28 12:30:00,82.24,82.25,82.2,82.22,22379.0,71.4761,71.4848,71.4413,71.4587,22379.0
2021-04-28 12:35:00,82.21,82.25,82.2,82.25,21371.0,71.45,71.4848,71.4413,71.4848,21371.0
2021-04-28 12:40:00,82.25,82.28,82.21,82.22,24853.0,71.4848,71.5109,71.45,71.4587,24853.0
2021-04-28 12:45:00,82.21,82.29,82.21,82.28,24340.0,71.45,71.5196,71.45,71.5109,24340.0
2021-04-28 12:50:00,82.27,82.29,82.21,82.25,21376.0,71.5022,71.5196,71.45,71.4848,21376.0
2021-04-28 12:55:00,82.25,82.28,82.23,82.26,17508.0,71.4848,71.5109,71.4674,71.4935,17508.0
2021-04-28 13:00:00,82.26,82.29,82.25,82.26,23758.0,71.4935,71.5196,71.4848,71.4935,23758.0
2021-04-28 13:05:00,82.25,82.32,82.24,82.31,25396.0,71.4848,71.5456,71.4761,71.5369,25396.0
2021-04-28 13:10:00,82.31,82.32,82.27,82.27,21454.0,71.5369,71.5456,71.5022,71.5022,21454.0
2021-04-28 13:15:00,82.27,82.34,82.27,82.33,20671.0,71.5022,71.563,71.5022,71.5543,20671.0
2021-04-28 13:20:00,82.33,82.33,82.12,82.13,38008.0,71.5543,71.5543,71.3718,71.3805,38008.0
2021-04-28 13:25:00,82.14,82.22,82.13,82.21,46292.0,71.3892,71.4587,71.3805,71.45,46292.0
2021-04-28 13:30:00,82.21,82.22,82.16,82.17,21962.0,71.45,71.4587,71.4066,71.4153,21962.0
2021-04-28 13:35:00,82.17,82.23,82.14,82.16,31614.0,71.4153,71.4674,71.3892,71.4066,31614.0
2021-04-28 13:40:00,82.16,82.16,82.09,82.09,18276.0,71.4066,71.4066,71.3457,71.3457,18276.0
2021-04-28 13:45:00,82.09,82.12,82.07,82.12,32288.0,71.3457,71.3718,71.3284,71.3718,32288.0
2021-04-28 13:50:00,82.12,82.15,82.07,82.12,37883.0,71.3718,71.3979,71.3284,71.3718,37883.0
2021-04-28 13:55:00,82.13,82.17,82.12,82.15,41250.0,71.3805,71.4153,71.3718,71.3979,41250.0
2021-04-28 14:00:00,82.14,82.38,82.12,82.25,88451.0,71.3892,71.5978,71.3718,71.4848,88451.0
2021-04-28 14:05:00,82.27,82.3,82.21,82.27,31832.0,71.5022,71.5283,71.45,71.5022,31832.0
2021-04-28 14:10:00,82.26,82.36,82.24,82.36,46809.0,71.4935,71.5804,71.4761,71.5804,46809.0
2021-04-28 14:15:00,82.35,82.43,82.35,82.39,60268.0,71.5717,71.6412,71.5717,71.6065,60268.0
2021-04-28 14:20:00,82.39,82.6,82.39,82.59,48157.0,71.6065,71.789,71.6065,71.7803,48157.0
2021-04-28 14:25:00,82.59,82.77,82.59,82.75,98456.0,71.7803,71.9367,71.7803,71.9194,98456.0
2021-04-28 14:30:00,82.76,82.77,82.58,82.68,78941.0,71.9281,71.9367,71.7716,71.8585,78941.0
2021-04-28 14:35:00,82.67,82.79,82.65,82.73,52977.0,71.8498,71.9541,71.8324,71.902,52977.0
2021-04-28 14:40:00,82.73,82.75,82.62,82.68,60326.0,71.902,71.9194,71.8064,71.8585,60326.0
2021-04-28 14:45:00,82.67,82.78,82.67,82.73,125215.0,71.8498,71.9454,71.8498,71.902,125215.0
2021-04-28 14:50:00,82.72,82.92,82.72,82.92,70638.0,71.8933,72.0671,71.8933,72.0671,70638.0
2021-04-28 14:55:00,82.91,82.94,82.79,82.82,77413.0,72.0584,72.0845,71.9541,71.9802,77413.0
2021-04-28 15:00:00,82.82,82.91,82.81,82.89,56610.0,71.9802,72.0584,71.9715,72.041,56610.0
2021-04-28 15:05:00,82.88,82.95,82.83,82.95,138251.0,72.0323,72.0932,71.9889,72.0932,138251.0
2021-04-28 15:10:00,82.94,82.95,82.57,82.77,141838.0,72.0845,72.0932,71.7629,71.9367,141838.0
2021-04-28 15:15:00,82.77,82.84,82.73,82.79,50284.0,71.9367,71.9976,71.902,71.9541,50284.0
2021-04-28 15:20:00,82.79,82.82,82.7,82.71,47126.0,71.9541,71.9802,71.8759,71.8846,47126.0
2021-04-28 15:25:00,82.71,82.85,82.71,82.81,120695.0,71.8846,72.0063,71.8846,71.9715,120695.0
2021-04-28 15:30:00,82.81,82.81,82.7,82.7,57843.0,71.9715,71.9715,71.8759,71.8759,57843.0
2021-04-28 15:35:00,82.71,82.84,82.71,82.79,66710.0,71.8846,71.9976,71.8846,71.9541,66710.0
2021-04-28 15:40:00,82.79,82.88,82.78,82.87,139741.0,71.9541,72.0323,71.9454,72.0237,139741.0
2021-04-28 15:45:00,82.87,82.92,82.81,82.86,228048.0,72.0237,72.0671,71.9715,72.015,228048.0
2021-04-28 15:50:00,82.87,82.9,82.7,82.79,458032.0,72.0237,72.0497,71.8759,71.9541,458032.0
2021-04-28 15:55:00,82.79,82.84,82.67,82.76,393060.0,71.9541,71.9976,71.8498,71.9281,393060.0
2021-04-29 09:30:00,83.2,83.44,83.12,83.28,308800.0,72.6131,72.8225,72.5432,72.6829,308800.0
2021-04-29 09:35:00,83.29,83.29,82.88,83.02,168365.0,72.6916,72.6916,72.3338,72.456,168365.0
2021-04-29 09:40:00,83.03,83.19,82.82,83.05,90263.0,72.4647,72.6043,72.2814,72.4821,90263.0
2021-04-29 09:45:00,83.05,83.11,82.93,83.02,96254.0,72.4821,72.5345,72.3774,72.456,96254.0
2021-04-29 09:50:00,83.03,83.1,82.8,82.84,110542.0,72.4647,72.5258,72.264,72.2989,110542.0
2021-04-29 09:55:00,82.84,82.96,82.83,82.83,58546.0,72.2989,72.4036,72.2901,72.2901,58546.0
2021-04-29 10:00:00,82.83,82.87,82.62,82.78,149318.0,72.2901,72.325,72.1069,72.2465,149318.0
2021-04-29 10:05:00,82.77,82.8,82.66,82.67,164520.0,72.2378,72.264,72.1418,72.1505,164520.0
2021-04-29 10:10:00,82.66,83.05,82.66,82.98,115525.0,72.1418,72.4821,72.1418,72.421,115525.0
2021-04-29 10:15:00,82.97,83.06,82.79,82.87,92905.0,72.4123,72.4909,72.2552,72.325,92905.0
2021-04-29 10:20:00,82.89,83.01,82.8,82.96,99818.0,72.3425,72.4472,72.264,72.4036,99818.0
2021-04-29 10:25:00,82.97,83.02,82.9,82.95,61243.0,72.4123,72.456,72.3512,72.3949,61243.0
2021-04-29 10:30:00,82.95,83.01,82.55,82.58,130193.0,72.3949,72.4472,72.0458,72.0719,130193.0
2021-04-29 10:35:00,82.58,82.61,82.31,82.31,78707.0,72.0719,72.0981,71.8363,71.8363,78707.0
2021-04-29 10:40:00,82.3,82.4,82.25,82.39,109926.0,71.8276,71.9149,71.7839,71.9061,109926.0
2021-04-29 10:45:00,82.38,82.39,82.13,82.21,140637.0,71.8974,71.9061,71.6792,71.749,140637.0
2021-04-29 10:50:00,82.21,82.48,82.2,82.36,184488.0,71.749,71.9847,71.7403,71.8799,184488.0
2021-04-29 10:55:00,82.36,82.59,82.35,82.53,61513.0,71.8799,72.0807,71.8712,72.0283,61513.0
2021-04-29 11:00:00,82.53,82.7,82.52,82.67,110491.0,72.0283,72.1767,72.0196,72.1505,110491.0
2021-04-29 11:05:00,82.69,82.7,82.6,82.65,62516.0,72.1679,72.1767,72.0894,72.133,62516.0
2021-04-29 11:10:00,82.64,82.71,82.62,82.69,45838.0,72.1243,72.1854,72.1069,72.1679,45838.0
2021-04-29 11:15:00,82.7,82.71,82.65,82.67,46299.0,72.1767,72.1854,72.133,72.1505,46299.0
2021-04-29 11:20:00,82.68,82.69,82.59,82.68,46762.0,72.1592,72.1679,72.0807,72.1592,46762.0
2021-04-29 11:25:00,82.69,82.85,82.68,82.84,65162.0,72.1679,72.3076,72.1592,72.2989,65162.0
2021-04-29 11:30:00,82.84,82.85,82.79,82.81,50089.0,72.2989,72.3076,72.2552,72.2727,50089.0
2021-04-29 11:35:00,82.81,82.82,82.66,82.67,57155.0,72.2727,72.2814,72.1418,72.1505,57155.0
2021-04-29 11:40:00,82.67,82.87,82.67,82.86,38304.0,72.1505,72.325,72.1505,72.3163,38304.0
2021-04-29 11:45:00,82.86,82.91,82.8,82.85,67044.0,72.3163,72.36,72.264,72.3076,67044.0
2021-04-29 11:50:00,82.84,82.9,82.83,82.89,36553.0,72.2989,72.3512,72.2901,72.3425,36553.0
2021-04-29 11:55:00,82.89,82.99,82.87,82.9,64865.0,72.3425,72.4298,72.325,72.3512,64865.0
2021-04-29 12:00:00,82.9,82.9,82.67,82.78,108835.0,72.3512,72.3512,72.1505,72.2465,108835.0
2021-04-29 12:05:00,82.78,82.78,82.47,82.51,118141.0,72.2465,72.2465,71.9759,72.0109,118141.0
2021-04-29 12:10:00,82.51,82.63,82.48,82.63,71742.0,72.0109,72.1156,71.9847,72.1156,71742.0
2021-04-29 12:15:00,82.63,82.67,82.54,82.66,60855.0,72.1156,72.1505,72.037,72.1418,60855.0
2021-04-29 12:20:00,82.66,82.71,82.52,82.52,81967.0,72.1418,72.1854,72.0196,72.0196,81967.0
2021-04-29 12:25:00,82.53,82.62,82.45,82.51,92859.0,72.0283,72.1069,71.9585,72.0109,92859.0
2021-04-29 12:30:00,82.48,82.7,82.44,82.7,166797.0,71.9847,72.1767,71.9498,72.1767,166797.0
2021-04-29 12:35:00,82.7,82.79,82.69,82.79,62742.0,72.1767,72.2552,72.1679,72.2552,62742.0
2021-04-29 12:40:00,82.78,82.85,82.75,82.76,113804.0,72.2465,72.3076,72.2203,72.229,113804.0
2021-04-29 12:45:00,82.75,82.82,82.68,82.81,105935.0,72.2203,72.2814,72.1592,72.2727,105935.0
2021-04-29 12:50:00,82.81,82.87,82.79,82.85,52953.0,72.2727,72.325,72.2552,72.3076,52953.0
2021-04-29 12:55:00,82.85,82.85,82.72,82.79,59075.0,72.3076,72.3076,72.1941,72.2552,59075.0
2021-04-29 13:00:00,82.79,82.81,82.72,82.73,74367.0,72.2552,72.2727,72.1941,72.2029,74367.0
2021-04-29 13:05:00,82.73,82.83,82.71,82.76,65930.0,72.2029,72.2901,72.1854,72.229,65930.0
2021-04-29 13:10:00,82.76,82.82,82.72,82.77,51913.0,72.229,72.2814,72.1941,72.2378,51913.0
2021-04-29 13:15:00,82.77,82.81,82.73,82.79,92457.0,72.2378,72.2727,72.2029,72.2552,92457.0
2021-04-29 13:20:00,82.79,82.81,82.74,82.79,97220.0,72.2552,72.2727,72.2116,72.2552,97220.0
2021-04-29 13:25:00,82.8,82.83,82.73,82.73,115894.0,72.264,72.2901,72.2029,72.2029,115894.0
2021-04-29 13:30:00,82.75,82.89,82.7,82.87,50664.0,72.2203,72.3425,72.1767,72.325,50664.0
2021-04-29 13:35:00,82.87,82.91,82.85,82.88,50871.0,72.325,72.36,72.3076,72.3338,50871.0
2021-04-29 13:40:00,82.88,82.96,82.8,82.96,44345.0,72.3338,72.4036,72.264,72.4036,44345.0
2021-04-29 13:45:00,82.97,83.04,82.96,83.04,38441.0,72.4123,72.4734,72.4036,72.4734,38441.0
2021-04-29 13:50:00,83.04,83.1,83.02,83.09,64728.0,72.4734,72.5258,72.456,72.5171,64728.0
2021-04-29 13:55:00,83.1,83.12,83.01,83.04,67442.0,72.5258,72.5432,72.4472,72.4734,67442.0
2021-04-29 14:00:00,83.05,83.14,83.03,83.1,42922.0,72.4821,72.5607,72.4647,72.5258,42922.0
2021-04-29 14:05:00,83.11,83.15,83.09,83.14,30127.0,72.5345,72.5694,72.5171,72.5607,30127.0
2021-04-29 14:10:00,83.14,83.26,83.14,83.26,51837.0,72.5607,72.6654,72.5607,72.6654,51837.0
2021-04-29 14:15:00,83.26,83.33,83.23,83.31,55337.0,72.6654,72.7265,72.6392,72.7091,55337.0
2021-04-29 14:20:00,83.32,83.39,83.31,83.37,81440.0,72.7178,72.7789,72.7091,72.7614,81440.0
2021-04-29 14:25:00,83.38,83.45,83.36,83.45,45350.0,72.7701,72.8312,72.7527,72.8312,45350.0
2021-04-29 14:30:00,83.45,83.5,83.45,83.48,49612.0,72.8312,72.8749,72.8312,72.8574,49612.0
2021-04-29 14:35:00,83.48,83.51,83.42,83.45,42399.0,72.8574,72.8836,72.8051,72.8312,42399.0
2021-04-29 14:40:00,83.45,83.52,83.42,83.51,52743.0,72.8312,72.8923,72.8051,72.8836,52743.0
2021-04-29 14:45:00,83.5,83.67,83.5,83.56,117919.0,72.8749,73.0232,72.8749,72.9272,117919.0
2021-04-29 14:50:00,83.57,83.58,83.48,83.51,52204.0,72.936,72.9447,72.8574,72.8836,52204.0
2021-04-29 14:55:00,83.5,83.56,83.48,83.56,119035.0,72.8749,72.9272,72.8574,72.9272,119035.0
2021-04-29 15:00:00,83.56,83.66,83.55,83.57,86948.0,72.9272,73.0145,72.9185,72.936,86948.0
2021-04-29 15:05:00,83.56,83.65,83.55,83.58,67505.0,72.9272,73.0058,72.9185,72.9447,67505.0
2021-04-29 15:10:00,83.58,83.61,83.54,83.54,93362.0,72.9447,72.9709,72.9098,72.9098,93362.0
2021-04-29 15:15:00,83.53,83.55,83.47,83.49,84653.0,72.9011,72.9185,72.8487,72.8662,84653.0
2021-04-29 15:20:00,83.49,83.52,83.36,83.39,96957.0,72.8662,72.8923,72.7527,72.7789,96957.0
2021-04-29 15:25:00,83.39,83.44,83.36,83.38,57956.0,72.7789,72.8225,72.7527,72.7701,57956.0
2021-04-29 15:30:00,83.38,83.57,83.38,83.52,110645.0,72.7701,72.936,72.7701,72.8923,110645.0
2021-04-29 15:35:00,83.51,83.66,83.47,83.59,153789.0,72.8836,73.0145,72.8487,72.9534,153789.0
2021-04-29 15:40:00,83.59,83.66,83.58,83.66,89963.0,72.9534,73.0145,72.9447,73.0145,89963.0
2021-04-29 15:45:00,83.67,83.79,83.63,83.63,129081.0,73.0232,73.128,72.9883,72.9883,129081.0
2021-04-29 15:50:00,83.6,83.65,83.56,83.61,142050.0,72.9622,73.0058,72.9272,72.9709,142050.0
2021-04-29 15:55:00,83.61,83.66,83.52,83.65,384822.0,72.9709,73.0145,72.8923,73.0058,384822.0
2021-04-30 09:30:00,82.89,83.0,82.67,82.92,173114.0,72.3425,72.4385,72.1505,72.3687,173114.0
2021-04-30 09:35:00,82.93,83.06,82.89,83.02,105423.0,72.3774,72.4909,72.3425,72.456,105423.0
2021-04-30 09:40:00,83.01,83.09,82.81,82.82,97425.0,72.4472,72.5171,72.2727,72.2814,97425.0
2021-04-30 09:45:00,82.83,83.19,82.76,83.19,108120.0,72.2901,72.6043,72.229,72.6043,108120.0
2021-04-30 09:50:00,83.19,83.28,83.13,83.17,177288.0,72.6043,72.6829,72.552,72.5869,177288.0
2021-04-30 09:55:00,83.16,83.28,83.02,83.26,82156.0,72.5781,72.6829,72.456,72.6654,82156.0
2021-04-30 10:00:00,83.26,83.27,82.94,83.09,76116.0,72.6654,72.6741,72.3861,72.5171,76116.0
2021-04-30 10:05:00,83.09,83.12,82.84,82.89,66030.0,72.5171,72.5432,72.2989,72.3425,66030.0
2021-04-30 10:10:00,82.89,82.93,82.67,82.77,71767.0,72.3425,72.3774,72.1505,72.2378,71767.0
2021-04-30 10:15:00,82.79,82.79,82.6,82.67,64531.0,72.2552,72.2552,72.0894,72.1505,64531.0
2021-04-30 10:20:00,82.66,82.7,82.57,82.64,46771.0,72.1418,72.1767,72.0632,72.1243,46771.0
2021-04-30 10:25:00,82.64,82.89,82.6,82.77,80795.0,72.1243,72.3425,72.0894,72.2378,80795.0
2021-04-30 10:30:00,82.76,82.77,82.6,82.66,120010.0,72.229,72.2378,72.0894,72.1418,120010.0
2021-04-30 10:35:00,82.64,82.65,82.31,82.45,78862.0,72.1243,72.133,71.8363,71.9585,78862.0
2021-04-30 10:40:00,82.44,82.52,82.39,82.5,48393.0,71.9498,72.0196,71.9061,72.0021,48393.0
2021-04-30 10:45:00,82.5,82.5,82.4,82.42,143434.0,72.0021,72.0021,71.9149,71.9323,143434.0
2021-04-30 10:50:00,82.41,82.6,82.41,82.55,52694.0,71.9236,72.0894,71.9236,72.0458,52694.0
2021-04-30 10:55:00,82.56,82.66,82.49,82.62,49122.0,72.0545,72.1418,71.9934,72.1069,49122.0
2021-04-30 11:00:00,82.62,82.63,82.37,82.38,89214.0,72.1069,72.1156,71.8887,71.8974,89214.0
2021-04-30 11:05:00,82.38,82.54,82.34,82.4,170826.0,71.8974,72.037,71.8625,71.9149,170826.0
2021-04-30 11:10:00,82.39,82.53,82.35,82.49,79823.0,71.9061,72.0283,71.8712,71.9934,79823.0
2021-04-30 11:15:00,82.48,82.62,82.46,82.55,56064.0,71.9847,72.1069,71.9672,72.0458,56064.0
2021-04-30 11:20:00,82.56,82.69,82.53,82.58,39217.0,72.0545,72.1679,72.0283,72.0719,39217.0
2021-04-30 11:25:00,82.58,82.58,82.42,82.47,60743.0,72.0719,72.0719,71.9323,71.9759,60743.0
2021-04-30 11:30:00,82.47,82.6,82.4,82.58,72796.0,71.9759,72.0894,71.9149,72.0719,72796.0
2021-04-30 11:35:00,82.57,82.6,82.52,82.57,31732.0,72.0632,72.0894,72.0196,72.0632,31732.0
2021-04-30 11:40:00,82.55,82.55,82.42,82.53,30943.0,72.0458,72.0458,71.9323,72.0283,30943.0
2021-04-30 11:45:00,82.52,82.64,82.51,82.64,38527.0,72.0196,72.1243,72.0109,72.1243,38527.0
2021-04-30 11:50:00,82.64,82.67,82.58,82.67,61666.0,72.1243,72.1505,72.0719,72.1505,61666.0
2021-04-30 11:55:00,82.67,82.73,82.64,82.73,27319.0,72.1505,72.2029,72.1243,72.2029,27319.0
2021-04-30 12:00:00,82.74,82.77,82.69,82.7,48649.0,72.2116,72.2378,72.1679,72.1767,48649.0
2021-04-30 12:05:00,82.7,82.76,82.69,82.7,29814.0,72.1767,72.229,72.1679,72.1767,29814.0
2021-04-30 12:10:00,82.7,82.81,82.69,82.78,24021.0,72.1767,72.2727,72.1679,72.2465,24021.0
2021-04-30 12:15:00,82.77,82.78,82.7,82.75,47008.0,72.2378,72.2465,72.1767,72.2203,47008.0
2021-04-30 12:20:00,82.76,82.8,82.72,82.74,30816.0,72.229,72.264,72.1941,72.2116,30816.0
2021-04-30 12:25:00,82.73,82.76,82.72,82.74,23579.0,72.2029,72.229,72.1941,72.2116,23579.0
2021-04-30 12:30:00,82.73,82.8,82.71,82.8,45738.0,72.2029,72.264,72.1854,72.264,45738.0
2021-04-30 12:35:00,82.8,82.83,82.78,82.83,26272.0,72.264,72.2901,72.2465,72.2901,26272.0
2021-04-30 12:40:00,82.82,82.85,82.78,82.8,36568.0,72.2814,72.3076,72.2465,72.264,36568.0
2021-04-30 12:45:00,82.8,82.85,82.78,82.79,37425.0,72.264,72.3076,72.2465,72.2552,37425.0
2021-04-30 12:50:00,82.78,82.82,82.72,82.73,25687.0,72.2465,72.2814,72.1941,72.2029,25687.0
2021-04-30 12:55:00,82.74,82.82,82.69,82.81,29433.0,72.2116,72.2814,72.1679,72.2727,29433.0
2021-04-30 13:00:00,82.8,82.8,82.7,82.73,26837.0,72.264,72.264,72.1767,72.2029,26837.0
2021-04-30 13:05:00,82.73,82.92,82.73,82.89,24787.0,72.2029,72.3687,72.2029,72.3425,24787.0
2021-04-30 13:10:00,82.88,82.9,82.77,82.78,30565.0,72.3338,72.3512,72.2378,72.2465,30565.0
2021-04-30 13:15:00,82.78,82.79,82.73,82.79,36060.0,72.2465,72.2552,72.2029,72.2552,36060.0
2021-04-30 13:20:00,82.79,82.91,82.79,82.91,25704.0,72.2552,72.36,72.2552,72.36,25704.0
2021-04-30 13:25:00,82.91,82.99,82.89,82.98,20950.0,72.36,72.4298,72.3425,72.421,20950.0
2021-04-30 13:30:00,82.98,83.05,82.96,83.04,49010.0,72.421,72.4821,72.4036,72.4734,49010.0
2021-04-30 13:35:00,83.05,83.11,83.04,83.1,33497.0,72.4821,72.5345,72.4734,72.5258,33497.0
2021-04-30 13:40:00,83.1,83.15,83.03,83.1,67195.0,72.5258,72.5694,72.4647,72.5258,67195.0
2021-04-30 13:45:00,83.09,83.1,82.88,82.9,54428.0,72.5171,72.5258,72.3338,72.3512,54428.0
2021-04-30 13:50:00,82.9,82.9,82.72,82.79,58053.0,72.3512,72.3512,72.1941,72.2552,58053.0
2021-04-30 13:55:00,82.79,82.82,82.74,82.78,44195.0,72.2552,72.2814,72.2116,72.2465,44195.0
2021-04-30 14:00:00,82.79,82.81,82.59,82.61,152021.0,72.2552,72.2727,72.0807,72.0981,152021.0
2021-04-30 14:05:00,82.63,82.78,82.6,82.7,51615.0,72.1156,72.2465,72.0894,72.1767,51615.0
2021-04-30 14:10:00,82.69,82.82,82.67,82.77,48635.0,72.1679,72.2814,72.1505,72.2378,48635.0
2021-04-30 14:15:00,82.76,82.85,82.73,82.81,48747.0,72.229,72.3076,72.2029,72.2727,48747.0
2021-04-30 14:20:00,82.82,82.86,82.75,82.77,85459.0,72.2814,72.3163,72.2203,72.2378,85459.0
2021-04-30 14:25:00,82.77,82.78,82.68,82.73,98358.0,72.2378,72.2465,72.1592,72.2029,98358.0
2021-04-30 14:30:00,82.73,82.77,82.69,82.75,64940.0,72.2029,72.2378,72.1679,72.2203,64940.0
2021-04-30 14:35:00,82.77,82.77,82.64,82.7,71744.0,72.2378,72.2378,72.1243,72.1767,71744.0
2021-04-30 14:40:00,82.69,82.71,82.59,82.64,56365.0,72.1679,72.1854,72.0807,72.1243,56365.0
2021-04-30 14:45:00,82.63,82.63,82.56,82.59,52660.0,72.1156,72.1156,72.0545,72.0807,52660.0
2021-04-30 14:50:00,82.58,82.58,82.48,82.52,179333.0,72.0719,72.0719,71.9847,72.0196,179333.0
2021-04-30 14:55:00,82.51,82.56,82.4,82.43,64046.0,72.0109,72.0545,71.9149,71.941,64046.0
2021-04-30 15:00:00,82.43,82.6,82.4,82.43,67878.0,71.941,72.0894,71.9149,71.941,67878.0
2021-04-30 15:05:00,82.43,82.49,82.4,82.42,49492.0,71.941,71.9934,71.9149,71.9323,49492.0
2021-04-30 15:10:00,82.41,82.46,82.34,82.36,79270.0,71.9236,71.9672,71.8625,71.8799,79270.0
2021-04-30 15:15:00,82.36,82.36,82.24,82.25,68262.0,71.8799,71.8799,71.7752,71.7839,68262.0
2021-04-30 15:20:00,82.24,82.43,82.23,82.4,64270.0,71.7752,71.941,71.7665,71.9149,64270.0
2021-04-30 15:25:00,82.4,82.56,82.4,82.56,83839.0,71.9149,72.0545,71.9149,72.0545,83839.0
2021-04-30 15:30:00,82.56,82.59,82.44,82.5,107322.0,72.0545,72.0807,71.9498,72.0021,107322.0
2021-04-30 15:35:00,82.49,82.51,82.44,82.51,161284.0,71.9934,72.0109,71.9498,72.0109,161284.0
2021-04-30 15:40:00,82.5,82.53,82.45,82.47,145694.0,72.0021,72.0283,71.9585,71.9759,145694.0
2021-04-30 15:45:00,82.47,82.64,82.44,82.6,234210.0,71.9759,72.1243,71.9498,72.0894,234210.0
2021-04-30 15:50:00,82.6,82.64,82.43,82.47,290053.0,72.0894,72.1243,71.941,71.9759,290053.0
2021-04-30 15:55:00,82.47,82.61,82.46,82.57,688719.0,71.9759,72.0981,71.9672,72.0632,688719.0
2021-05-03 09:30:00,83.11,83.11,82.62,82.94,231181.0,72.5345,72.5345,72.1069,72.3861,231181.0
2021-05-03 09:35:00,82.98,83.19,82.98,83.14,64178.0,72.421,72.6043,72.421,72.5607,64178.0
2021-05-03 09:40:00,83.15,83.44,83.12,83.29,67224.0,72.5694,72.8225,72.5432,72.6916,67224.0
2021-05-03 09:45:00,83.29,83.38,83.11,83.26,83795.0,72.6916,72.7701,72.5345,72.6654,83795.0
2021-05-03 09:50:00,83.27,83.39,83.02,83.27,67822.0,72.6741,72.7789,72.456,72.6741,67822.0
2021-05-03 09:55:00,83.28,83.49,83.26,83.37,54109.0,72.6829,72.8662,72.6654,72.7614,54109.0
2021-05-03 10:00:00,83.37,83.37,83.04,83.13,98050.0,72.7614,72.7614,72.4734,72.552,98050.0
2021-05-03 10:05:00,83.1,83.17,82.88,82.89,53353.0,72.5258,72.5869,72.3338,72.3425,53353.0
2021-05-03 10:10:00,82.9,82.92,82.63,82.63,59247.0,72.3512,72.3687,72.1156,72.1156,59247.0
2021-05-03 10:15:00,82.64,82.75,82.55,82.55,58464.0,72.1243,72.2203,72.0458,72.0458,58464.0
2021-05-03 10:20:00,82.56,82.58,82.4,82.4,60769.0,72.0545,72.0719,71.9149,71.9149,60769.0
2021-05-03 10:25:00,82.4,82.54,82.34,82.46,48724.0,71.9149,72.037,71.8625,71.9672,48724.0
2021-05-03 10:30:00,82.47,82.69,82.44,82.65,74130.0,71.9759,72.1679,71.9498,72.133,74130.0
2021-05-03 10:35:00,82.64,82.82,82.62,82.75,40788.0,72.1243,72.2814,72.1069,72.2203,40788.0
2021-05-03 10:40:00,82.76,82.93,82.76,82.89,32935.0,72.229,72.3774,72.229,72.3425,32935.0
2021-05-03 10:45:00,82.89,82.93,82.78,82.79,40822.0,72.3425,72.3774,72.2465,72.2552,40822.0
2021-05-03 10:50:00,82.8,82.84,82.71,82.79,37304.0,72.264,72.2989,72.1854,72.2552,37304.0
2021-05-03 10:55:00,82.8,82.88,82.74,82.84,36796.0,72.264,72.3338,72.2116,72.2989,36796.0
2021-05-03 11:00:00,82.82,82.83,82.65,82.7,35263.0,72.2814,72.2901,72.133,72.1767,35263.0
2021-05-03 11:05:00,82.71,82.84,82.7,82.8,28633.0,72.1854,72.2989,72.1767,72.264,28633.0
2021-05-03 11:10:00,82.8,82.96,82.8,82.95,34065.0,72.264,72.4036,72.264,72.3949,34065.0
2021-05-03 11:15:00,82.95,83.03,82.93,83.0,32446.0,72.3949,72.4647,72.3774,72.4385,32446.0
2021-05-03 11:20:00,82.99,83.02,82.94,82.99,32638.0,72.4298,72.456,72.3861,72.4298,32638.0
2021-05-03 11:25:00,82.98,82.99,82.82,82.82,31552.0,72.421,72.4298,72.2814,72.2814,31552.0
2021-05-03 11:30:00,82.81,82.91,82.8,82.89,80859.0,72.2727,72.36,72.264,72.3425,80859.0
2021-05-03 11:35:00,82.88,83.02,82.88,82.98,53301.0,72.3338,72.456,72.3338,72.421,53301.0
2021-05-03 11:40:00,82.97,82.98,82.85,82.86,45410.0,72.4123,72.421,72.3076,72.3163,45410.0
2021-05-03 11:45:00,82.87,82.96,82.86,82.96,29729.0,72.325,72.4036,72.3163,72.4036,29729.0
2021-05-03 11:50:00,82.96,82.98,82.85,82.91,45016.0,72.4036,72.421,72.3076,72.36,45016.0
2021-05-03 11:55:00,82.9,82.93,82.87,82.9,30431.0,72.3512,72.3774,72.325,72.3512,30431.0
2021-05-03 12:00:00,82.9,82.97,82.87,82.9,43514.0,72.3512,72.4123,72.325,72.3512,43514.0
2021-05-03 12:05:00,82.9,82.91,82.82,82.83,28338.0,72.3512,72.36,72.2814,72.2901,28338.0
2021-05-03 12:10:00,82.83,82.83,82.72,82.78,40648.0,72.2901,72.2901,72.1941,72.2465,40648.0
2021-05-03 12:15:00,82.78,82.85,82.76,82.84,43648.0,72.2465,72.3076,72.229,72.2989,43648.0
2021-05-03 12:20:00,82.84,82.85,82.73,82.83,50830.0,72.2989,72.3076,72.2029,72.2901,50830.0
2021-05-03 12:25:00,82.83,82.89,82.8,82.89,28537.0,72.2901,72.3425,72.264,72.3425,28537.0
2021-05-03 12:30:00,82.89,82.9,82.82,82.84,25050.0,72.3425,72.3512,72.2814,72.2989,25050.0
2021-05-03 12:35:00,82.83,82.85,82.79,82.81,50458.0,72.2901,72.3076,72.2552,72.2727,50458.0
2021-05-03 12:40:00,82.8,82.86,82.77,82.77,34506.0,72.264,72.3163,72.2378,72.2378,34506.0
2021-05-03 12:45:00,82.76,82.8,82.75,82.77,42976.0,72.229,72.264,72.2203,72.2378,42976.0
2021-05-03 12:50:00,82.76,82.78,82.66,82.77,63946.0,72.229,72.2465,72.1418,72.2378,63946.0
2021-05-03 12:55:00,82.77,82.78,82.71,82.73,23960.0,72.2378,72.2465,72.1854,72.2029,23960.0
2021-05-03 13:00:00,82.73,82.75,82.69,82.74,23768.0,72.2029,72.2203,72.1679,72.2116,23768.0
2021-05-03 13:05:00,82.75,82.77,82.7,82.76,21296.0,72.2203,72.2378,72.1767,72.229,21296.0
2021-05-03 13:10:00,82.76,82.78,82.73,82.76,21631.0,72.229,72.2465,72.2029,72.229,21631.0
2021-05-03 13:15:00,82.75,82.8,82.74,82.78,24820.0,72.2203,72.264,72.2116,72.2465,24820.0
2021-05-03 13:20:00,82.77,82.79,82.74,82.75,27175.0,72.2378,72.2552,72.2116,72.2203,27175.0
2021-05-03 13:25:00,82.75,82.8,82.74,82.75,39465.0,72.2203,72.264,72.2116,72.2203,39465.0
2021-05-03 13:30:00,82.75,82.8,82.73,82.78,44586.0,72.2203,72.264,72.2029,72.2465,44586.0
2021-05-03 13:35:00,82.78,82.8,82.69,82.7,39106.0,72.2465,72.264,72.1679,72.1767,39106.0
2021-05-03 13:40:00,82.7,82.73,82.67,82.69,27201.0,72.1767,72.2029,72.1505,72.1679,27201.0
2021-05-03 13:45:00,82.7,82.74,82.64,82.66,20479.0,72.1767,72.2116,72.1243,72.1418,20479.0
2021-05-03 13:50:00,82.66,82.72,82.63,82.7,21569.0,72.1418,72.1941,72.1156,72.1767,21569.0
2021-05-03 13:55:00,82.71,82.76,82.7,82.71,28999.0,72.1854,72.229,72.1767,72.1854,28999.0
2021-05-03 14:00:00,82.72,82.74,82.7,82.73,19951.0,72.1941,72.2116,72.1767,72.2029,19951.0
2021-05-03 14:05:00,82.73,82.76,82.7,82.75,60564.0,72.2029,72.229,72.1767,72.2203,60564.0
2021-05-03 14:10:00,82.74,82.82,82.73,82.8,43666.0,72.2116,72.2814,72.2029,72.264,43666.0
2021-05-03 14:15:00,82.79,82.8,82.73,82.73,45842.0,72.2552,72.264,72.2029,72.2029,45842.0
2021-05-03 14:20:00,82.75,82.79,82.73,82.76,45498.0,72.2203,72.2552,72.2029,72.229,45498.0
2021-05-03 14:25:00,82.77,82.8,82.74,82.77,55788.0,72.2378,72.264,72.2116,72.2378,55788.0
2021-05-03 14:30:00,82.78,82.82,82.73,82.77,60874.0,72.2465,72.2814,72.2029,72.2378,60874.0
2021-05-03 14:35:00,82.77,82.84,82.67,82.71,35690.0,72.2378,72.2989,72.1505,72.1854,35690.0
2021-05-03 14:40:00,82.7,82.76,82.7,82.76,29675.0,72.1767,72.229,72.1767,72.229,29675.0
2021-05-03 14:45:00,82.76,82.76,82.69,82.73,32901.0,72.229,72.229,72.1679,72.2029,32901.0
2021-05-03 14:50:00,82.73,82.76,82.71,82.74,37319.0,72.2029,72.229,72.1854,72.2116,37319.0
2021-05-03 14:55:00,82.75,82.77,82.69,82.7,50846.0,72.2203,72.2378,72.1679,72.1767,50846.0
2021-05-03 15:00:00,82.7,82.71,82.65,82.67,31560.0,72.1767,72.1854,72.133,72.1505,31560.0
2021-05-03 15:05:00,82.67,82.69,82.65,82.67,41588.0,72.1505,72.1679,72.133,72.1505,41588.0
2021-05-03 15:10:00,82.67,82.7,82.63,82.66,34299.0,72.1505,72.1767,72.1156,72.1418,34299.0
2021-05-03 15:15:00,82.66,82.67,82.59,82.65,46359.0,72.1418,72.1505,72.0807,72.133,46359.0
2021-05-03 15:20:00,82.65,82.67,82.61,82.62,42693.0,72.133,72.1505,72.0981,72.1069,42693.0
2021-05-03 15:25:00,82.62,82.62,82.55,82.59,54935.0,72.1069,72.1069,72.0458,72.0807,54935.0
2021-05-03 15:30:00,82.59,82.6,82.54,82.56,46944.0,72.0807,72.0894,72.037,72.0545,46944.0
2021-05-03 15:35:00,82.56,82.69,82.55,82.63,80149.0,72.0545,72.1679,72.0458,72.1156,80149.0
2021-05-03 15:40:00,82.64,82.65,82.55,82.57,65449.0,72.1243,72.133,72.0458,72.0632,65449.0
2021-05-03 15:45:00,82.58,82.58,82.54,82.55,71363.0,72.0719,72.0719,72.037,72.0458,71363.0
2021-05-03 15:50:00,82.54,82.55,82.36,82.36,196209.0,72.037,72.0458,71.8799,71.8799,196209.0
2021-05-03 15:55:00,82.35,82.46,82.3,82.45,308033.0,71.8712,71.9672,71.8276,71.9585,308033.0
2021-05-04 09:30:00,82.09,82.73,82.0,82.72,194312.0,71.6443,72.2029,71.5657,72.1941,194312.0
2021-05-04 09:35:00,82.71,82.83,82.37,82.56,67353.0,72.1854,72.2901,71.8887,72.0545,67353.0
2021-05-04 09:40:00,82.59,82.67,81.88,81.93,78996.0,72.0807,72.1505,71.461,71.5047,78996.0
2021-05-04 09:45:00,81.92,81.93,81.42,81.51,87041.0,71.4959,71.5047,71.0596,71.1381,87041.0
2021-05-04 09:50:00,81.52,81.53,81.33,81.52,94385.0,71.1468,71.1556,70.981,71.1468,94385.0
2021-05-04 09:55:00,81.51,81.55,81.15,81.18,56621.0,71.1381,71.173,70.8239,70.8501,56621.0
2021-05-04 10:00:00,81.18,81.24,80.83,80.87,246769.0,70.8501,70.9025,70.5446,70.5795,246769.0
2021-05-04 10:05:00,80.86,81.0,80.8,80.96,95809.0,70.5708,70.693,70.5184,70.6581,95809.0
2021-05-04 10:10:00,80.94,81.1,80.75,81.08,74646.0,70.6406,70.7803,70.4748,70.7628,74646.0
2021-05-04 10:15:00,81.07,81.3,80.85,81.27,94978.0,70.7541,70.9548,70.5621,70.9286,94978.0
2021-05-04 10:20:00,81.26,81.36,81.16,81.28,123508.0,70.9199,71.0072,70.8326,70.9374,123508.0
2021-05-04 10:25:00,81.28,81.49,81.28,81.43,87119.0,70.9374,71.1206,70.9374,71.0683,87119.0
2021-05-04 10:30:00,81.43,81.48,81.23,81.28,88756.0,71.0683,71.1119,70.8937,70.9374,88756.0
2021-05-04 10:35:00,81.28,81.61,81.28,81.59,71889.0,70.9374,71.2254,70.9374,71.2079,71889.0
2021-05-04 10:40:00,81.59,81.67,81.56,81.59,41000.0,71.2079,71.2777,71.1817,71.2079,41000.0
2021-05-04 10:45:00,81.59,81.64,81.49,81.55,64348.0,71.2079,71.2516,71.1206,71.173,64348.0
2021-05-04 10:50:00,81.55,81.55,81.3,81.38,60981.0,71.173,71.173,70.9548,71.0246,60981.0
2021-05-04 10:55:00,81.39,81.51,81.26,81.26,45072.0,71.0334,71.1381,70.9199,70.9199,45072.0
2021-05-04 11:00:00,81.24,81.36,81.13,81.29,31786.0,70.9025,71.0072,70.8065,70.9461,31786.0
2021-05-04 11:05:00,81.3,81.39,81.17,81.39,25474.0,70.9548,71.0334,70.8414,71.0334,25474.0
2021-05-04 11:10:00,81.39,81.4,81.06,81.08,47655.0,71.0334,71.0421,70.7454,70.7628,47655.0
2021-05-04 11:15:00,81.08,81.15,80.97,81.1,62160.0,70.7628,70.8239,70.6668,70.7803,62160.0
2021-05-04 11:20:00,81.09,81.14,81.01,81.05,195214.0,70.7715,70.8152,70.7017,70.7366,195214.0
2021-05-04 11:25:00,81.06,81.25,81.04,81.23,193712.0,70.7454,70.9112,70.7279,70.8937,193712.0
2021-05-04 11:30:00,81.22,81.3,81.2,81.3,88548.0,70.885,70.9548,70.8675,70.9548,88548.0
2021-05-04 11:35:00,81.3,81.67,81.26,81.61,85802.0,70.9548,71.2777,70.9199,71.2254,85802.0
2021-05-04 11:40:00,81.61,81.73,81.53,81.71,69359.0,71.2254,71.3301,71.1556,71.3127,69359.0
2021-05-04 11:45:00,81.72,81.72,81.61,81.68,52127.0,71.3214,71.3214,71.2254,71.2865,52127.0
2021-05-04 11:50:00,81.67,81.68,81.46,81.47,42865.0,71.2777,71.2865,71.0945,71.1032,42865.0
2021-05-04 11:55:00,81.48,81.57,81.44,81.56,43864.0,71.1119,71.1905,71.077,71.1817,43864.0
2021-05-04 12:00:00,81.56,81.8,81.54,81.78,37658.0,71.1817,71.3912,71.1643,71.3737,37658.0
2021-05-04 12:05:00,81.77,81.93,81.7,81.89,34287.0,71.365,71.5047,71.3039,71.4697,34287.0
2021-05-04 12:10:00,81.89,82.17,81.89,82.16,84416.0,71.4697,71.7141,71.4697,71.7054,84416.0
2021-05-04 12:15:00,82.17,82.3,82.11,82.27,76253.0,71.7141,71.8276,71.6618,71.8014,76253.0
2021-05-04 12:20:00,82.28,82.31,82.19,82.2,56084.0,71.8101,71.8363,71.7316,71.7403,56084.0
2021-05-04 12:25:00,82.22,82.34,82.18,82.31,26326.0,71.7578,71.8625,71.7228,71.8363,26326.0
2021-05-04 12:30:00,82.31,82.31,82.17,82.18,45060.0,71.8363,71.8363,71.7141,71.7228,45060.0
2021-05-04 12:35:00,82.19,82.34,82.19,82.22,38008.0,71.7316,71.8625,71.7316,71.7578,38008.0
2021-05-04 12:40:00,82.22,82.22,82.1,82.19,39731.0,71.7578,71.7578,71.653,71.7316,39731.0
2021-05-04 12:45:00,82.18,82.25,82.15,82.25,41462.0,71.7228,71.7839,71.6967,71.7839,41462.0
2021-05-04 12:50:00,82.25,82.3,82.16,82.19,36105.0,71.7839,71.8276,71.7054,71.7316,36105.0
2021-05-04 12:55:00,82.17,82.24,82.13,82.2,23134.0,71.7141,71.7752,71.6792,71.7403,23134.0
2021-05-04 13:00:00,82.2,82.3,82.12,82.27,34593.0,71.7403,71.8276,71.6705,71.8014,34593.0
2021-05-04 13:05:00,82.25,82.25,82.17,82.18,27754.0,71.7839,71.7839,71.7141,71.7228,27754.0
2021-05-04 13:10:00,82.18,82.35,82.17,82.34,36381.0,71.7228,71.8712,71.7141,71.8625,36381.0
2021-05-04 13:15:00,82.33,82.41,82.28,82.4,62431.0,71.8538,71.9236,71.8101,71.9149,62431.0
2021-05-04 13:20:00,82.4,82.48,82.39,82.45,48288.0,71.9149,71.9847,71.9061,71.9585,48288.0
2021-05-04 13:25:00,82.45,82.53,82.43,82.44,51291.0,71.9585,72.0283,71.941,71.9498,51291.0
2021-05-04 13:30:00,82.45,82.46,82.4,82.42,32648.0,71.9585,71.9672,71.9149,71.9323,32648.0
2021-05-04 13:35:00,82.42,82.48,82.4,82.45,34401.0,71.9323,71.9847,71.9149,71.9585,34401.0
2021-05-04 13:40:00,82.46,82.46,82.37,82.42,61418.0,71.9672,71.9672,71.8887,71.9323,61418.0
2021-05-04 13:45:00,82.42,82.45,82.3,82.33,70697.0,71.9323,71.9585,71.8276,71.8538,70697.0
2021-05-04 13:50:00,82.32,82.33,82.23,82.23,34508.0,71.845,71.8538,71.7665,71.7665,34508.0
2021-05-04 13:55:00,82.24,82.37,82.23,82.29,55910.0,71.7752,71.8887,71.7665,71.8188,55910.0
2021-05-04 14:00:00,82.29,82.3,82.18,82.27,47271.0,71.8188,71.8276,71.7228,71.8014,47271.0
2021-05-04 14:05:00,82.29,82.41,82.25,82.41,51610.0,71.8188,71.9236,71.7839,71.9236,51610.0
2021-05-04 14:10:00,82.41,82.52,82.38,82.52,50324.0,71.9236,72.0196,71.8974,72.0196,50324.0
2021-05-04 14:15:00,82.51,82.59,82.49,82.53,69311.0,72.0109,72.0807,71.9934,72.0283,69311.0
2021-05-04 14:20:00,82.53,82.53,82.32,82.4,74106.0,72.0283,72.0283,71.845,71.9149,74106.0
2021-05-04 14:25:00,82.4,82.56,82.4,82.55,43372.0,71.9149,72.0545,71.9149,72.0458,43372.0
2021-05-04 14:30:00,82.54,82.6,82.52,82.53,32706.0,72.037,72.0894,72.0196,72.0283,32706.0
2021-05-04 14:35:00,82.53,82.56,82.4,82.42,45034.0,72.0283,72.0545,71.9149,71.9323,45034.0
2021-05-04 14:40:00,82.43,82.52,82.39,82.48,48762.0,71.941,72.0196,71.9061,71.9847,48762.0
2021-05-04 14:45:00,82.47,82.53,82.1,82.22,148649.0,71.9759,72.0283,71.653,71.7578,148649.0
2021-05-04 14:50:00,82.24,82.5,82.21,82.47,100444.0,71.7752,72.0021,71.749,71.9759,100444.0
2021-05-04 14:55:00,82.47,82.54,82.46,82.48,57095.0,71.9759,72.037,71.9672,71.9847,57095.0
2021-05-04 15:00:00,82.48,82.48,82.31,82.33,121303.0,71.9847,71.9847,71.8363,71.8538,121303.0
2021-05-04 15:05:00,82.32,82.34,82.18,82.2,64704.0,71.845,71.8625,71.7228,71.7403,64704.0
2021-05-04 15:10:00,82.21,82.33,82.2,82.29,75526.0,71.749,71.8538,71.7403,71.8188,75526.0
2021-05-04 15:15:00,82.3,82.36,82.24,82.29,50738.0,71.8276,71.8799,71.7752,71.8188,50738.0
2021-05-04 15:20:00,82.28,82.3,82.25,82.27,42299.0,71.8101,71.8276,71.7839,71.8014,42299.0
2021-05-04 15:25:00,82.27,82.47,82.26,82.43,70529.0,71.8014,71.9759,71.7927,71.941,70529.0
2021-05-04 15:30:00,82.42,82.54,82.35,82.54,62924.0,71.9323,72.037,71.8712,72.037,62924.0
2021-05-04 15:35:00,82.54,82.63,82.51,82.52,100062.0,72.037,72.1156,72.0109,72.0196,100062.0
2021-05-04 15:40:00,82.52,82.57,82.46,82.51,82524.0,72.0196,72.0632,71.9672,72.0109,82524.0
2021-05-04 15:45:00,82.51,82.54,82.42,82.42,98758.0,72.0109,72.037,71.9323,71.9323,98758.0
2021-05-04 15:50:00,82.43,82.61,82.42,82.56,154749.0,71.941,72.0981,71.9323,72.0545,154749.0
2021-05-04 15:55:00,82.56,82.8,82.54,82.65,568237.0,72.0545,72.264,72.037,72.133,568237.0
2021-05-05 09:30:00,82.91,83.04,82.54,82.64,283738.0,72.36,72.4734,72.037,72.1243,283738.0
2021-05-05 09:35:00,82.63,82.74,82.24,82.58,120780.0,72.1156,72.2116,71.7752,72.0719,120780.0
2021-05-05 09:40:00,82.59,82.85,82.48,82.7,87431.0,72.0807,72.3076,71.9847,72.1767,87431.0
2021-05-05 09:45:00,82.72,83.3,82.7,83.19,88572.0,72.1941,72.7003,72.1767,72.6043,88572.0
2021-05-05 09:50:00,83.19,83.46,83.14,83.39,74078.0,72.6043,72.84,72.5607,72.7789,74078.0
2021-05-05 09:55:00,83.39,83.47,83.27,83.31,76231.0,72.7789,72.8487,72.6741,72.7091,76231.0
2021-05-05 10:00:00,83.31,83.53,83.05,83.16,78611.0,72.7091,72.9011,72.4821,72.5781,78611.0
2021-05-05 10:05:00,83.17,83.22,83.01,83.22,73315.0,72.5869,72.6305,72.4472,72.6305,73315.0
2021-05-05 10:10:00,83.21,83.27,83.16,83.17,59320.0,72.6218,72.6741,72.5781,72.5869,59320.0
2021-05-05 10:15:00,83.17,83.21,82.98,83.16,89573.0,72.5869,72.6218,72.421,72.5781,89573.0
2021-05-05 10:20:00,83.17,83.25,83.01,83.08,52116.0,72.5869,72.6567,72.4472,72.5083,52116.0
2021-05-05 10:25:00,83.08,83.18,82.99,83.13,53670.0,72.5083,72.5956,72.4298,72.552,53670.0
2021-05-05 10:30:00,83.13,83.15,82.97,83.02,53767.0,72.552,72.5694,72.4123,72.456,53767.0
2021-05-05 10:35:00,83.01,83.21,83.01,83.19,61035.0,72.4472,72.6218,72.4472,72.6043,61035.0
2021-05-05 10:40:00,83.19,83.39,83.17,83.37,62365.0,72.6043,72.7789,72.5869,72.7614,62365.0
2021-05-05 10:45:00,83.36,83.56,83.35,83.55,56638.0,72.7527,72.9272,72.744,72.9185,56638.0
2021-05-05 10:50:00,83.56,83.61,83.46,83.5,56631.0,72.9272,72.9709,72.84,72.8749,56631.0
2021-05-05 10:55:00,83.5,83.54,83.46,83.53,50657.0,72.8749,72.9098,72.84,72.9011,50657.0
2021-05-05 11:00:00,83.53,83.55,83.47,83.51,50442.0,72.9011,72.9185,72.8487,72.8836,50442.0
2021-05-05 11:05:00,83.52,83.7,83.49,83.62,84047.0,72.8923,73.0494,72.8662,72.9796,84047.0
2021-05-05 11:10:00,83.63,83.81,83.61,83.72,122927.0,72.9883,73.1454,72.9709,73.0669,122927.0
2021-05-05 11:15:00,83.72,83.8,83.71,83.78,77801.0,73.0669,73.1367,73.0582,73.1193,77801.0
2021-05-05 11:20:00,83.77,83.82,83.72,83.76,50925.0,73.1105,73.1542,73.0669,73.1018,50925.0
2021-05-05 11:25:00,83.76,83.79,83.75,83.79,17395.0,73.1018,73.128,73.0931,73.128,17395.0
2021-05-05 11:30:00,83.78,83.79,83.64,83.64,42280.0,73.1193,73.128,72.9971,72.9971,42280.0
2021-05-05 11:35:00,83.65,83.83,83.64,83.82,56916.0,73.0058,73.1629,72.9971,73.1542,56916.0
2021-05-05 11:40:00,83.81,83.84,83.75,83.84,57666.0,73.1454,73.1716,73.0931,73.1716,57666.0
2021-05-05 11:45:00,83.84,83.93,83.83,83.92,57753.0,73.1716,73.2502,73.1629,73.2414,57753.0
2021-05-05 11:50:00,83.93,83.96,83.85,83.95,77135.0,73.2502,73.2763,73.1803,73.2676,77135.0
2021-05-05 11:55:00,83.96,83.99,83.89,83.9,72361.0,73.2763,73.3025,73.2153,73.224,72361.0
2021-05-05 12:00:00,83.9,83.96,83.88,83.89,53888.0,73.224,73.2763,73.2065,73.2153,53888.0
2021-05-05 12:05:00,83.9,83.93,83.88,83.9,30437.0,73.224,73.2502,73.2065,73.224,30437.0
2021-05-05 12:10:00,83.91,83.92,83.8,83.8,49938.0,73.2327,73.2414,73.1367,73.1367,49938.0
2021-05-05 12:15:00,83.81,83.84,83.72,83.77,43340.0,73.1454,73.1716,73.0669,73.1105,43340.0
2021-05-05 12:20:00,83.78,83.82,83.74,83.76,26082.0,73.1193,73.1542,73.0843,73.1018,26082.0
2021-05-05 12:25:00,83.77,83.86,83.75,83.86,64458.0,73.1105,73.1891,73.0931,73.1891,64458.0
2021-05-05 12:30:00,83.86,83.9,83.82,83.84,64792.0,73.1891,73.224,73.1542,73.1716,64792.0
2021-05-05 12:35:00,83.84,83.9,83.83,83.88,38129.0,73.1716,73.224,73.1629,73.2065,38129.0
2021-05-05 12:40:00,83.88,83.92,83.86,83.88,34797.0,73.2065,73.2414,73.1891,73.2065,34797.0
2021-05-05 12:45:00,83.88,83.9,83.81,83.81,37855.0,73.2065,73.224,73.1454,73.1454,37855.0
2021-05-05 12:50:00,83.81,83.82,83.73,83.81,51323.0,73.1454,73.1542,73.0756,73.1454,51323.0
2021-05-05 12:55:00,83.81,83.84,83.74,83.74,38852.0,73.1454,73.1716,73.0843,73.0843,38852.0
2021-05-05 13:00:00,83.74,83.75,83.63,83.67,46793.0,73.0843,73.0931,72.9883,73.0232,46793.0
2021-05-05 13:05:00,83.67,83.78,83.67,83.78,43367.0,73.0232,73.1193,73.0232,73.1193,43367.0
2021-05-05 13:10:00,83.78,83.88,83.75,83.88,36048.0,73.1193,73.2065,73.0931,73.2065,36048.0
2021-05-05 13:15:00,83.88,83.89,83.76,83.78,55848.0,73.2065,73.2153,73.1018,73.1193,55848.0
2021-05-05 13:20:00,83.79,84.02,83.78,84.02,111109.0,73.128,73.3287,73.1193,73.3287,111109.0
2021-05-05 13:25:00,84.02,84.08,83.98,84.02,58950.0,73.3287,73.3811,73.2938,73.3287,58950.0
2021-05-05 13:30:00,84.03,84.09,84.0,84.03,26240.0,73.3374,73.3898,73.3113,73.3374,26240.0
2021-05-05 13:35:00,84.04,84.09,84.02,84.03,48188.0,73.3462,73.3898,73.3287,73.3374,48188.0
2021-05-05 13:40:00,84.03,84.14,84.02,84.1,90841.0,73.3374,73.4334,73.3287,73.3985,90841.0
2021-05-05 13:45:00,84.09,84.19,84.08,84.17,35217.0,73.3898,73.4771,73.3811,73.4596,35217.0
2021-05-05 13:50:00,84.17,84.26,84.16,84.24,34674.0,73.4596,73.5382,73.4509,73.5207,34674.0
2021-05-05 13:55:00,84.25,84.43,84.23,84.4,175856.0,73.5294,73.6865,73.512,73.6604,175856.0
2021-05-05 14:00:00,84.41,84.44,84.35,84.39,74647.0,73.6691,73.6953,73.6167,73.6516,74647.0
2021-05-05 14:05:00,84.39,84.41,84.35,84.36,55320.0,73.6516,73.6691,73.6167,73.6254,55320.0
2021-05-05 14:10:00,84.36,84.6,84.35,84.56,74321.0,73.6254,73.8349,73.6167,73.8,74321.0
2021-05-05 14:15:00,84.56,84.65,84.53,84.65,55580.0,73.8,73.8785,73.7738,73.8785,55580.0
2021-05-05 14:20:00,84.65,84.69,84.58,84.62,78566.0,73.8785,73.9135,73.8175,73.8524,78566.0
2021-05-05 14:25:00,84.62,84.79,84.61,84.75,54762.0,73.8524,74.0007,73.8436,73.9658,54762.0
2021-05-05 14:30:00,84.75,84.79,84.69,84.74,46583.0,73.9658,74.0007,73.9135,73.9571,46583.0
2021-05-05 14:35:00,84.73,84.84,84.72,84.73,50185.0,73.9484,74.0444,73.9396,73.9484,50185.0
2021-05-05 14:40:00,84.73,84.73,84.62,84.64,55171.0,73.9484,73.9484,73.8524,73.8698,55171.0
2021-05-05 14:45:00,84.64,84.81,84.62,84.76,73435.0,73.8698,74.0182,73.8524,73.9745,73435.0
2021-05-05 14:50:00,84.76,84.76,84.68,84.73,43073.0,73.9745,73.9745,73.9047,73.9484,43073.0
2021-05-05 14:55:00,84.73,84.8,84.71,84.75,67857.0,73.9484,74.0095,73.9309,73.9658,67857.0
2021-05-05 15:00:00,84.75,84.77,84.5,84.6,75171.0,73.9658,73.9833,73.7476,73.8349,75171.0
2021-05-05 15:05:00,84.59,84.72,84.52,84.54,58031.0,73.8262,73.9396,73.7651,73.7825,58031.0
2021-05-05 15:10:00,84.53,84.63,84.52,84.62,74471.0,73.7738,73.8611,73.7651,73.8524,74471.0
2021-05-05 15:15:00,84.62,84.62,84.48,84.54,99320.0,73.8524,73.8524,73.7302,73.7825,99320.0
2021-05-05 15:20:00,84.55,84.57,84.43,84.47,76735.0,73.7913,73.8087,73.6865,73.7214,76735.0
2021-05-05 15:25:00,84.47,84.54,84.38,84.53,96013.0,73.7214,73.7825,73.6429,73.7738,96013.0
2021-05-05 15:30:00,84.53,84.57,84.45,84.56,119215.0,73.7738,73.8087,73.704,73.8,119215.0
2021-05-05 15:35:00,84.55,84.7,84.54,84.66,114499.0,73.7913,73.9222,73.7825,73.8873,114499.0
2021-05-05 15:40:00,84.66,84.71,84.62,84.7,111391.0,73.8873,73.9309,73.8524,73.9222,111391.0
2021-05-05 15:45:00,84.7,84.72,84.57,84.58,150108.0,73.9222,73.9396,73.8087,73.8175,150108.0
2021-05-05 15:50:00,84.58,84.62,84.48,84.59,233359.0,73.8175,73.8524,73.7302,73.8262,233359.0
2021-05-05 15:55:00,84.58,84.61,84.43,84.52,517324.0,73.8175,73.8436,73.6865,73.7651,517324.0
2021-05-06 09:30:00,84.93,85.2,84.81,84.88,376312.0,74.1229,74.3586,74.0182,74.0793,376312.0
2021-05-06 09:35:00,84.87,85.63,84.85,85.49,209395.0,74.0706,74.7338,74.0531,74.6117,209395.0
2021-05-06 09:40:00,85.49,85.57,85.04,85.2,216329.0,74.6117,74.6815,74.2189,74.3586,216329.0
2021-05-06 09:45:00,85.17,85.37,85.13,85.26,226917.0,74.3324,74.5069,74.2975,74.4109,226917.0
2021-05-06 09:50:00,85.26,85.45,85.21,85.44,155227.0,74.4109,74.5767,74.3673,74.568,155227.0
2021-05-06 09:55:00,85.43,85.44,85.02,85.05,202238.0,74.5593,74.568,74.2015,74.2276,202238.0
2021-05-06 10:00:00,85.04,85.04,84.63,84.78,119704.0,74.2189,74.2189,73.8611,73.992,119704.0
2021-05-06 10:05:00,84.77,84.77,84.44,84.51,96738.0,73.9833,73.9833,73.6953,73.7564,96738.0
2021-05-06 10:10:00,84.51,84.61,84.44,84.59,149687.0,73.7564,73.8436,73.6953,73.8262,149687.0
2021-05-06 10:15:00,84.58,84.59,84.4,84.5,101291.0,73.8175,73.8262,73.6604,73.7476,101291.0
2021-05-06 10:20:00,84.5,84.73,84.44,84.68,92991.0,73.7476,73.9484,73.6953,73.9047,92991.0
2021-05-06 10:25:00,84.69,84.89,84.61,84.87,86942.0,73.9135,74.088,73.8436,74.0706,86942.0
2021-05-06 10:30:00,84.86,85.0,84.82,84.97,83530.0,74.0618,74.184,74.0269,74.1578,83530.0
2021-05-06 10:35:00,84.98,85.14,84.96,85.08,126482.0,74.1666,74.3062,74.1491,74.2538,126482.0
2021-05-06 10:40:00,85.07,85.11,84.96,85.04,73732.0,74.2451,74.28,74.1491,74.2189,73732.0
2021-05-06 10:45:00,85.04,85.15,84.89,84.91,78300.0,74.2189,74.3149,74.088,74.1055,78300.0
2021-05-06 10:50:00,84.91,85.12,84.91,85.11,49849.0,74.1055,74.2887,74.1055,74.28,49849.0
2021-05-06 10:55:00,85.12,85.16,85.06,85.16,57191.0,74.2887,74.3236,74.2364,74.3236,57191.0
2021-05-06 11:00:00,85.16,85.17,85.05,85.16,51747.0,74.3236,74.3324,74.2276,74.3236,51747.0
2021-05-06 11:05:00,85.16,85.18,84.96,85.02,73752.0,74.3236,74.3411,74.1491,74.2015,73752.0
2021-05-06 11:10:00,85.01,85.2,85.0,85.2,56372.0,74.1927,74.3586,74.184,74.3586,56372.0
2021-05-06 11:15:00,85.19,85.26,85.17,85.22,61640.0,74.3498,74.4109,74.3324,74.376,61640.0
2021-05-06 11:20:00,85.21,85.36,85.19,85.36,63502.0,74.3673,74.4982,74.3498,74.4982,63502.0
2021-05-06 11:25:00,85.37,85.46,85.33,85.45,105156.0,74.5069,74.5855,74.472,74.5767,105156.0
2021-05-06 11:30:00,85.44,85.55,85.43,85.53,108274.0,74.568,74.664,74.5593,74.6466,108274.0
2021-05-06 11:35:00,85.53,85.63,85.49,85.56,107787.0,74.6466,74.7338,74.6117,74.6728,107787.0
2021-05-06 11:40:00,85.57,85.76,85.55,85.74,125542.0,74.6815,74.8473,74.664,74.8298,125542.0
2021-05-06 11:45:00,85.75,85.82,85.66,85.82,116427.0,74.8386,74.8997,74.76,74.8997,116427.0
2021-05-06 11:50:00,85.82,85.85,85.71,85.71,107812.0,74.8997,74.9258,74.8037,74.8037,107812.0
2021-05-06 11:55:00,85.71,85.83,85.71,85.78,107373.0,74.8037,74.9084,74.8037,74.8648,107373.0
2021-05-06 12:00:00,85.78,85.83,85.67,85.71,67897.0,74.8648,74.9084,74.7688,74.8037,67897.0
2021-05-06 12:05:00,85.72,85.79,85.68,85.7,44106.0,74.8124,74.8735,74.7775,74.7949,44106.0
2021-05-06 12:10:00,85.69,85.76,85.66,85.76,47094.0,74.7862,74.8473,74.76,74.8473,47094.0
2021-05-06 12:15:00,85.77,85.87,85.77,85.84,58298.0,74.856,74.9433,74.856,74.9171,58298.0
2021-05-06 12:20:00,85.85,85.91,85.83,85.86,57046.0,74.9258,74.9782,74.9084,74.9346,57046.0
2021-05-06 12:25:00,85.85,85.94,85.85,85.88,43839.0,74.9258,75.0044,74.9258,74.952,43839.0
2021-05-06 12:30:00,85.89,85.89,85.65,85.68,61774.0,74.9608,74.9608,74.7513,74.7775,61774.0
2021-05-06 12:35:00,85.67,85.68,85.47,85.51,93891.0,74.7688,74.7775,74.5942,74.6291,93891.0
2021-05-06 12:40:00,85.51,85.62,85.5,85.56,58944.0,74.6291,74.7251,74.6204,74.6728,58944.0
2021-05-06 12:45:00,85.55,85.58,85.51,85.54,37823.0,74.664,74.6902,74.6291,74.6553,37823.0
2021-05-06 12:50:00,85.54,85.62,85.53,85.55,47195.0,74.6553,74.7251,74.6466,74.664,47195.0
2021-05-06 12:55:00,85.55,85.59,85.49,85.54,30902.0,74.664,74.6989,74.6117,74.6553,30902.0
2021-05-06 13:00:00,85.54,85.71,85.52,85.69,57462.0,74.6553,74.8037,74.6378,74.7862,57462.0
2021-05-06 13:05:00,85.69,85.81,85.68,85.8,135791.0,74.7862,74.8909,74.7775,74.8822,135791.0
2021-05-06 13:10:00,85.79,85.87,85.77,85.78,87996.0,74.8735,74.9433,74.856,74.8648,87996.0
2021-05-06 13:15:00,85.78,85.87,85.75,85.87,67410.0,74.8648,74.9433,74.8386,74.9433,67410.0
2021-05-06 13:20:00,85.86,85.87,85.79,85.82,68945.0,74.9346,74.9433,74.8735,74.8997,68945.0
2021-05-06 13:25:00,85.81,85.9,85.79,85.88,54939.0,74.8909,74.9695,74.8735,74.952,54939.0
2021-05-06 13:30:00,85.88,85.92,85.79,85.8,44458.0,74.952,74.9869,74.8735,74.8822,44458.0
2021-05-06 13:35:00,85.81,85.87,85.8,85.87,41723.0,74.8909,74.9433,74.8822,74.9433,41723.0
2021-05-06 13:40:00,85.87,85.95,85.85,85.94,44606.0,74.9433,75.0131,74.9258,75.0044,44606.0
2021-05-06 13:45:00,85.94,85.94,85.81,85.83,49402.0,75.0044,75.0044,74.8909,74.9084,49402.0
2021-05-06 13:50:00,85.84,85.92,85.79,85.81,42863.0,74.9171,74.9869,74.8735,74.8909,42863.0
2021-05-06 13:55:00,85.81,85.82,85.71,85.75,44121.0,74.8909,74.8997,74.8037,74.8386,44121.0
2021-05-06 14:00:00,85.74,85.78,85.66,85.69,92856.0,74.8298,74.8648,74.76,74.7862,92856.0
2021-05-06 14:05:00,85.68,85.77,85.66,85.76,47119.0,74.7775,74.856,74.76,74.8473,47119.0
2021-05-06 14:10:00,85.76,85.82,85.45,85.8,167964.0,74.8473,74.8997,74.5767,74.8822,167964.0
2021-05-06 14:15:00,85.79,85.84,85.73,85.83,57873.0,74.8735,74.9171,74.8211,74.9084,57873.0
2021-05-06 14:20:00,85.82,85.84,85.72,85.83,49674.0,74.8997,74.9171,74.8124,74.9084,49674.0
2021-05-06 14:25:00,85.84,85.9,85.72,85.75,60241.0,74.9171,74.9695,74.8124,74.8386,60241.0
2021-05-06 14:30:00,85.75,85.77,85.59,85.67,99128.0,74.8386,74.856,74.6989,74.7688,99128.0
2021-05-06 14:35:00,85.67,85.71,85.59,85.69,145692.0,74.7688,74.8037,74.6989,74.7862,145692.0
2021-05-06 14:40:00,85.69,85.79,85.68,85.7,60099.0,74.7862,74.8735,74.7775,74.7949,60099.0
2021-05-06 14:45:00,85.71,85.9,85.71,85.89,51728.0,74.8037,74.9695,74.8037,74.9608,51728.0
2021-05-06 14:50:00,85.89,85.95,85.84,85.95,41685.0,74.9608,75.0131,74.9171,75.0131,41685.0
2021-05-06 14:55:00,85.95,86.01,85.91,85.98,139405.0,75.0131,75.0655,74.9782,75.0393,139405.0
2021-05-06 15:00:00,85.98,86.09,85.97,86.09,61004.0,75.0393,75.1353,75.0306,75.1353,61004.0
2021-05-06 15:05:00,86.09,86.26,86.08,86.26,76259.0,75.1353,75.2837,75.1266,75.2837,76259.0
2021-05-06 15:10:00,86.26,86.43,86.25,86.42,230834.0,75.2837,75.432,75.275,75.4233,230834.0
2021-05-06 15:15:00,86.42,86.42,86.27,86.35,150439.0,75.4233,75.4233,75.2924,75.3622,150439.0
2021-05-06 15:20:00,86.36,86.49,86.33,86.48,124158.0,75.371,75.4844,75.3448,75.4757,124158.0
2021-05-06 15:25:00,86.48,86.6,86.43,86.54,281001.0,75.4757,75.5804,75.432,75.528,281001.0
2021-05-06 15:30:00,86.54,86.54,86.42,86.45,143718.0,75.528,75.528,75.4233,75.4495,143718.0
2021-05-06 15:35:00,86.46,86.53,86.42,86.51,146216.0,75.4582,75.5193,75.4233,75.5019,146216.0
2021-05-06 15:40:00,86.51,86.6,86.51,86.57,149534.0,75.5019,75.5804,75.5019,75.5542,149534.0
2021-05-06 15:45:00,86.57,86.76,86.53,86.72,241747.0,75.5542,75.7201,75.5193,75.6851,241747.0
2021-05-06 15:50:00,86.72,86.88,86.69,86.79,439535.0,75.6851,75.8248,75.659,75.7462,439535.0
2021-05-06 15:55:00,86.8,86.91,86.73,86.83,627547.0,75.755,75.851,75.6939,75.7811,627547.0
2021-05-07 09:30:00,85.48,85.83,85.34,85.41,304652.0,74.6029,74.9084,74.4807,74.5418,304652.0
2021-05-07 09:35:00,85.36,86.26,85.34,86.26,229420.0,74.4982,75.2837,74.4807,75.2837,229420.0
2021-05-07 09:40:00,86.26,86.52,86.24,86.45,128434.0,75.2837,75.5106,75.2662,75.4495,128434.0
2021-05-07 09:45:00,86.48,86.85,86.41,86.77,113418.0,75.4757,75.7986,75.4146,75.7288,113418.0
2021-05-07 09:50:00,86.78,86.79,86.33,86.39,80064.0,75.7375,75.7462,75.3448,75.3971,80064.0
2021-05-07 09:55:00,86.38,86.46,86.23,86.32,102244.0,75.3884,75.4582,75.2575,75.336,102244.0
2021-05-07 10:00:00,86.32,86.55,86.32,86.4,93793.0,75.336,75.5368,75.336,75.4059,93793.0
2021-05-07 10:05:00,86.4,86.55,86.33,86.55,98862.0,75.4059,75.5368,75.3448,75.5368,98862.0
2021-05-07 10:10:00,86.55,86.66,86.37,86.57,101429.0,75.5368,75.6328,75.3797,75.5542,101429.0
2021-05-07 10:15:00,86.57,86.74,86.57,86.67,90691.0,75.5542,75.7026,75.5542,75.6415,90691.0
2021-05-07 10:20:00,86.68,86.69,86.36,86.39,99391.0,75.6502,75.659,75.371,75.3971,99391.0
2021-05-07 10:25:00,86.39,86.47,86.28,86.35,86952.0,75.3971,75.467,75.3011,75.3622,86952.0
2021-05-07 10:30:00,86.36,86.53,86.13,86.51,152446.0,75.371,75.5193,75.1702,75.5019,152446.0
2021-05-07 10:35:00,86.5,86.54,86.36,86.5,59292.0,75.4931,75.528,75.371,75.4931,59292.0
2021-05-07 10:40:00,86.49,86.67,86.48,86.67,47428.0,75.4844,75.6415,75.4757,75.6415,47428.0
2021-05-07 10:45:00,86.67,86.67,86.51,86.59,59390.0,75.6415,75.6415,75.5019,75.5717,59390.0
2021-05-07 10:50:00,86.6,86.66,86.56,86.66,42376.0,75.5804,75.6328,75.5455,75.6328,42376.0
2021-05-07 10:55:00,86.67,86.69,86.53,86.59,61900.0,75.6415,75.659,75.5193,75.5717,61900.0
2021-05-07 11:00:00,86.58,86.66,86.55,86.56,35011.0,75.563,75.6328,75.5368,75.5455,35011.0
2021-05-07 11:05:00,86.56,86.65,86.52,86.54,37462.0,75.5455,75.6241,75.5106,75.528,37462.0
2021-05-07 11:10:00,86.54,86.54,86.4,86.48,40234.0,75.528,75.528,75.4059,75.4757,40234.0
2021-05-07 11:15:00,86.47,86.5,86.4,86.49,29115.0,75.467,75.4931,75.4059,75.4844,29115.0
2021-05-07 11:20:00,86.48,86.5,86.42,86.46,36888.0,75.4757,75.4931,75.4233,75.4582,36888.0
2021-05-07 11:25:00,86.45,86.49,86.42,86.48,40485.0,75.4495,75.4844,75.4233,75.4757,40485.0
2021-05-07 11:30:00,86.48,86.73,86.42,86.73,60950.0,75.4757,75.6939,75.4233,75.6939,60950.0
2021-05-07 11:35:00,86.72,86.87,86.71,86.87,59714.0,75.6851,75.8161,75.6764,75.8161,59714.0
2021-05-07 11:40:00,86.87,87.13,86.87,87.12,242616.0,75.8161,76.043,75.8161,76.0342,242616.0
2021-05-07 11:45:00,87.13,87.13,86.89,87.08,89974.0,76.043,76.043,75.8335,75.9993,89974.0
2021-05-07 11:50:00,87.08,87.21,87.05,87.19,66025.0,75.9993,76.1128,75.9732,76.0953,66025.0
2021-05-07 11:55:00,87.19,87.2,87.11,87.12,62481.0,76.0953,76.1041,76.0255,76.0342,62481.0
2021-05-07 12:00:00,87.12,87.13,86.94,87.06,73067.0,76.0342,76.043,75.8771,75.9819,73067.0
2021-05-07 12:05:00,87.06,87.13,87.0,87.13,52073.0,75.9819,76.043,75.9295,76.043,52073.0
2021-05-07 12:10:00,87.13,87.19,87.06,87.17,73809.0,76.043,76.0953,75.9819,76.0779,73809.0
2021-05-07 12:15:00,87.18,87.27,87.15,87.27,50307.0,76.0866,76.1652,76.0604,76.1652,50307.0
2021-05-07 12:20:00,87.27,87.32,87.26,87.27,37804.0,76.1652,76.2088,76.1564,76.1652,37804.0
2021-05-07 12:25:00,87.28,87.3,87.22,87.3,27797.0,76.1739,76.1913,76.1215,76.1913,27797.0
2021-05-07 12:30:00,87.3,87.31,87.18,87.25,34322.0,76.1913,76.2001,76.0866,76.1477,34322.0
2021-05-07 12:35:00,87.25,87.31,87.25,87.28,59851.0,76.1477,76.2001,76.1477,76.1739,59851.0
2021-05-07 12:40:00,87.28,87.45,87.26,87.45,38415.0,76.1739,76.3223,76.1564,76.3223,38415.0
2021-05-07 12:45:00,87.45,87.49,87.4,87.47,60722.0,76.3223,76.3572,76.2786,76.3397,60722.0
2021-05-07 12:50:00,87.46,87.6,87.43,87.57,76739.0,76.331,76.4532,76.3048,76.427,76739.0
2021-05-07 12:55:00,87.59,87.72,87.58,87.69,92919.0,76.4444,76.5579,76.4357,76.5317,92919.0
2021-05-07 13:00:00,87.7,87.84,87.69,87.8,100866.0,76.5404,76.6626,76.5317,76.6277,100866.0
2021-05-07 13:05:00,87.79,87.81,87.64,87.65,49110.0,76.619,76.6364,76.4881,76.4968,49110.0
2021-05-07 13:10:00,87.65,87.73,87.62,87.62,61425.0,76.4968,76.5666,76.4706,76.4706,61425.0
2021-05-07 13:15:00,87.63,87.7,87.55,87.59,46332.0,76.4793,76.5404,76.4095,76.4444,46332.0
2021-05-07 13:20:00,87.59,87.7,87.59,87.7,46020.0,76.4444,76.5404,76.4444,76.5404,46020.0
2021-05-07 13:25:00,87.7,87.73,87.66,87.68,40064.0,76.5404,76.5666,76.5055,76.523,40064.0
2021-05-07 13:30:00,87.68,87.72,87.67,87.72,35677.0,76.523,76.5579,76.5143,76.5579,35677.0
2021-05-07 13:35:00,87.73,87.8,87.68,87.78,36716.0,76.5666,76.6277,76.523,76.6103,36716.0
2021-05-07 13:40:00,87.77,87.83,87.76,87.82,44774.0,76.6015,76.6539,76.5928,76.6452,44774.0
2021-05-07 13:45:00,87.81,87.84,87.71,87.72,37019.0,76.6364,76.6626,76.5492,76.5579,37019.0
2021-05-07 13:50:00,87.72,87.72,87.52,87.58,46409.0,76.5579,76.5579,76.3833,76.4357,46409.0
2021-05-07 13:55:00,87.58,87.63,87.55,87.6,38138.0,76.4357,76.4793,76.4095,76.4532,38138.0
2021-05-07 14:00:00,87.59,87.6,87.39,87.45,66785.0,76.4444,76.4532,76.2699,76.3223,66785.0
2021-05-07 14:05:00,87.46,87.61,87.46,87.61,62295.0,76.331,76.4619,76.331,76.4619,62295.0
2021-05-07 14:10:00,87.61,87.66,87.55,87.56,52884.0,76.4619,76.5055,76.4095,76.4183,52884.0
2021-05-07 14:15:00,87.56,87.61,87.55,87.59,46190.0,76.4183,76.4619,76.4095,76.4444,46190.0
2021-05-07 14:20:00,87.59,87.74,87.59,87.7,54149.0,76.4444,76.5754,76.4444,76.5404,54149.0
2021-05-07 14:25:00,87.7,87.75,87.68,87.71,45567.0,76.5404,76.5841,76.523,76.5492,45567.0
2021-05-07 14:30:00,87.71,87.73,87.66,87.68,65641.0,76.5492,76.5666,76.5055,76.523,65641.0
2021-05-07 14:35:00,87.67,87.71,87.6,87.65,52912.0,76.5143,76.5492,76.4532,76.4968,52912.0
2021-05-07 14:40:00,87.66,87.66,87.51,87.61,63441.0,76.5055,76.5055,76.3746,76.4619,63441.0
2021-05-07 14:45:00,87.6,87.69,87.59,87.64,79311.0,76.4532,76.5317,76.4444,76.4881,79311.0
2021-05-07 14:50:00,87.64,87.68,87.6,87.65,37738.0,76.4881,76.523,76.4532,76.4968,37738.0
2021-05-07 14:55:00,87.64,87.7,87.64,87.68,51227.0,76.4881,76.5404,76.4881,76.523,51227.0
2021-05-07 15:00:00,87.69,87.75,87.66,87.75,53772.0,76.5317,76.5841,76.5055,76.5841,53772.0
2021-05-07 15:05:00,87.75,87.82,87.74,87.81,77015.0,76.5841,76.6452,76.5754,76.6364,77015.0
2021-05-07 15:10:00,87.8,87.87,87.75,87.86,61856.0,76.6277,76.6888,76.5841,76.6801,61856.0
2021-05-07 15:15:00,87.87,88.01,87.86,87.91,88596.0,76.6888,76.811,76.6801,76.7237,88596.0
2021-05-07 15:20:00,87.9,87.93,87.81,87.83,51775.0,76.715,76.7412,76.6364,76.6539,51775.0
2021-05-07 15:25:00,87.84,87.86,87.8,87.86,57026.0,76.6626,76.6801,76.6277,76.6801,57026.0
2021-05-07 15:30:00,87.85,88.04,87.85,87.9,133437.0,76.6714,76.8372,76.6714,76.715,133437.0
2021-05-07 15:35:00,87.9,87.93,87.85,87.92,103475.0,76.715,76.7412,76.6714,76.7324,103475.0
2021-05-07 15:40:00,87.93,87.93,87.77,87.78,100101.0,76.7412,76.7412,76.6015,76.6103,100101.0
2021-05-07 15:45:00,87.78,87.86,87.71,87.73,241378.0,76.6103,76.6801,76.5492,76.5666,241378.0
2021-05-07 15:50:00,87.74,87.78,87.51,87.56,310544.0,76.5754,76.6103,76.3746,76.4183,310544.0
2021-05-07 15:55:00,87.56,87.75,87.54,87.71,624399.0,76.4183,76.5841,76.4008,76.5492,624399.0
2021-05-10 09:30:00,88.07,88.88,88.0,88.72,260912.0,76.8634,77.5703,76.8023,77.4307,260912.0
2021-05-10 09:35:00,88.72,88.85,88.49,88.83,139289.0,77.4307,77.5441,77.2299,77.5267,139289.0
2021-05-10 09:40:00,88.85,88.85,88.51,88.52,105396.0,77.5441,77.5441,77.2474,77.2561,105396.0
2021-05-10 09:45:00,88.51,88.51,88.02,88.03,107818.0,77.2474,77.2474,76.8197,76.8285,107818.0
2021-05-10 09:50:00,88.03,88.06,87.75,87.92,129945.0,76.8285,76.8546,76.5841,76.7324,129945.0
2021-05-10 09:55:00,87.95,87.98,87.75,87.89,92621.0,76.7586,76.7848,76.5841,76.7063,92621.0
2021-05-10 10:00:00,87.88,88.06,87.62,88.06,112508.0,76.6975,76.8546,76.4706,76.8546,112508.0
2021-05-10 10:05:00,88.04,88.22,88.0,88.19,132300.0,76.8372,76.9943,76.8023,76.9681,132300.0
2021-05-10 10:10:00,88.19,88.27,88.04,88.08,95541.0,76.9681,77.0379,76.8372,76.8721,95541.0
2021-05-10 10:15:00,88.08,88.11,87.8,87.89,75849.0,76.8721,76.8983,76.6277,76.7063,75849.0
2021-05-10 10:20:00,87.9,87.94,87.81,87.84,55709.0,76.715,76.7499,76.6364,76.6626,55709.0
2021-05-10 10:25:00,87.84,87.92,87.62,87.64,78526.0,76.6626,76.7324,76.4706,76.4881,78526.0
2021-05-10 10:30:00,87.63,87.64,87.38,87.41,93869.0,76.4793,76.4881,76.2612,76.2873,93869.0
2021-05-10 10:35:00,87.4,87.47,87.33,87.47,67609.0,76.2786,76.3397,76.2175,76.3397,67609.0
2021-05-10 10:40:00,87.47,87.47,87.28,87.37,124855.0,76.3397,76.3397,76.1739,76.2524,124855.0
2021-05-10 10:45:00,87.37,87.37,87.21,87.34,221628.0,76.2524,76.2524,76.1128,76.2263,221628.0
2021-05-10 10:50:00,87.34,87.54,87.34,87.5,154551.0,76.2263,76.4008,76.2263,76.3659,154551.0
2021-05-10 10:55:00,87.49,87.64,87.47,87.56,103350.0,76.3572,76.4881,76.3397,76.4183,103350.0
2021-05-10 11:00:00,87.57,87.65,87.5,87.62,110179.0,76.427,76.4968,76.3659,76.4706,110179.0
2021-05-10 11:05:00,87.61,87.69,87.54,87.55,73393.0,76.4619,76.5317,76.4008,76.4095,73393.0
2021-05-10 11:10:00,87.55,87.67,87.52,87.55,96128.0,76.4095,76.5143,76.3833,76.4095,96128.0
2021-05-10 11:15:00,87.55,87.56,87.42,87.55,66746.0,76.4095,76.4183,76.2961,76.4095,66746.0
2021-05-10 11:20:00,87.55,87.67,87.55,87.64,73643.0,76.4095,76.5143,76.4095,76.4881,73643.0
2021-05-10 11:25:00,87.63,87.65,87.54,87.61,59929.0,76.4793,76.4968,76.4008,76.4619,59929.0
2021-05-10 11:30:00,87.62,87.64,87.55,87.56,47395.0,76.4706,76.4881,76.4095,76.4183,47395.0
2021-05-10 11:35:00,87.55,87.61,87.46,87.53,78444.0,76.4095,76.4619,76.331,76.3921,78444.0
2021-05-10 11:40:00,87.54,87.57,87.39,87.4,70887.0,76.4008,76.427,76.2699,76.2786,70887.0
2021-05-10 11:45:00,87.41,87.5,87.35,87.5,53603.0,76.2873,76.3659,76.235,76.3659,53603.0
2021-05-10 11:50:00,87.5,87.52,87.44,87.48,49760.0,76.3659,76.3833,76.3135,76.3484,49760.0
2021-05-10 11:55:00,87.48,87.56,87.47,87.48,32156.0,76.3484,76.4183,76.3397,76.3484,32156.0
2021-05-10 12:00:00,87.48,87.52,87.47,87.47,67317.0,76.3484,76.3833,76.3397,76.3397,67317.0
2021-05-10 12:05:00,87.47,87.54,87.46,87.5,43037.0,76.3397,76.4008,76.331,76.3659,43037.0
2021-05-10 12:10:00,87.5,87.52,87.42,87.44,52504.0,76.3659,76.3833,76.2961,76.3135,52504.0
2021-05-10 12:15:00,87.44,87.48,87.42,87.45,71723.0,76.3135,76.3484,76.2961,76.3223,71723.0
2021-05-10 12:20:00,87.45,87.45,87.39,87.42,99685.0,76.3223,76.3223,76.2699,76.2961,99685.0
2021-05-10 12:25:00,87.42,87.42,87.26,87.27,106009.0,76.2961,76.2961,76.1564,76.1652,106009.0
2021-05-10 12:30:00,87.28,87.36,87.27,87.3,60585.0,76.1739,76.2437,76.1652,76.1913,60585.0
2021-05-10 12:35:00,87.3,87.33,87.28,87.29,50145.0,76.1913,76.2175,76.1739,76.1826,50145.0
2021-05-10 12:40:00,87.29,87.34,87.28,87.28,47424.0,76.1826,76.2263,76.1739,76.1739,47424.0
2021-05-10 12:45:00,87.28,87.36,87.27,87.36,73888.0,76.1739,76.2437,76.1652,76.2437,73888.0
2021-05-10 12:50:00,87.36,87.41,87.34,87.38,59451.0,76.2437,76.2873,76.2263,76.2612,59451.0
2021-05-10 12:55:00,87.38,87.4,87.35,87.39,46667.0,76.2612,76.2786,76.235,76.2699,46667.0
2021-05-10 13:00:00,87.4,87.45,87.35,87.38,48938.0,76.2786,76.3223,76.235,76.2612,48938.0
2021-05-10 13:05:00,87.38,87.39,87.2,87.26,49353.0,76.2612,76.2699,76.1041,76.1564,49353.0
2021-05-10 13:10:00,87.25,87.28,87.22,87.24,30962.0,76.1477,76.1739,76.1215,76.139,30962.0
2021-05-10 13:15:00,87.24,87.34,87.21,87.34,163923.0,76.139,76.2263,76.1128,76.2263,163923.0
2021-05-10 13:20:00,87.34,87.51,87.34,87.49,42058.0,76.2263,76.3746,76.2263,76.3572,42058.0
2021-05-10 13:25:00,87.48,87.5,87.39,87.41,35149.0,76.3484,76.3659,76.2699,76.2873,35149.0
2021-05-10 13:30:00,87.4,87.57,87.36,87.54,41420.0,76.2786,76.427,76.2437,76.4008,41420.0
2021-05-10 13:35:00,87.55,87.61,87.52,87.6,44103.0,76.4095,76.4619,76.3833,76.4532,44103.0
2021-05-10 13:40:00,87.55,87.6,87.48,87.53,39392.0,76.4095,76.4532,76.3484,76.3921,39392.0
2021-05-10 13:45:00,87.53,87.66,87.52,87.65,70508.0,76.3921,76.5055,76.3833,76.4968,70508.0
2021-05-10 13:50:00,87.66,87.74,87.65,87.72,36063.0,76.5055,76.5754,76.4968,76.5579,36063.0
2021-05-10 13:55:00,87.72,87.84,87.69,87.72,83175.0,76.5579,76.6626,76.5317,76.5579,83175.0
2021-05-10 14:00:00,87.73,87.78,87.66,87.74,39421.0,76.5666,76.6103,76.5055,76.5754,39421.0
2021-05-10 14:05:00,87.75,87.75,87.58,87.7,34817.0,76.5841,76.5841,76.4357,76.5404,34817.0
2021-05-10 14:10:00,87.71,87.8,87.71,87.75,40785.0,76.5492,76.6277,76.5492,76.5841,40785.0
2021-05-10 14:15:00,87.73,87.74,87.43,87.56,77669.0,76.5666,76.5754,76.3048,76.4183,77669.0
2021-05-10 14:20:00,87.57,87.63,87.4,87.62,60127.0,76.427,76.4793,76.2786,76.4706,60127.0
2021-05-10 14:25:00,87.63,87.64,87.45,87.53,55822.0,76.4793,76.4881,76.3223,76.3921,55822.0
2021-05-10 14:30:00,87.51,87.51,87.37,87.46,77886.0,76.3746,76.3746,76.2524,76.331,77886.0
2021-05-10 14:35:00,87.47,87.47,87.27,87.28,70847.0,76.3397,76.3397,76.1652,76.1739,70847.0
2021-05-10 14:40:00,87.27,87.3,87.18,87.22,67888.0,76.1652,76.1913,76.0866,76.1215,67888.0
2021-05-10 14:45:00,87.21,87.22,87.09,87.11,58565.0,76.1128,76.1215,76.0081,76.0255,58565.0
2021-05-10 14:50:00,87.09,87.11,87.02,87.06,72138.0,76.0081,76.0255,75.947,75.9819,72138.0
2021-05-10 14:55:00,87.05,87.23,86.98,87.23,137243.0,75.9732,76.1302,75.9121,76.1302,137243.0
2021-05-10 15:00:00,87.22,87.3,87.17,87.21,71102.0,76.1215,76.1913,76.0779,76.1128,71102.0
2021-05-10 15:05:00,87.21,87.27,87.12,87.27,44343.0,76.1128,76.1652,76.0342,76.1652,44343.0
2021-05-10 15:10:00,87.28,87.34,87.26,87.3,45700.0,76.1739,76.2263,76.1564,76.1913,45700.0
2021-05-10 15:15:00,87.3,87.3,87.14,87.15,64908.0,76.1913,76.1913,76.0517,76.0604,64908.0
2021-05-10 15:20:00,87.15,87.19,87.05,87.14,72358.0,76.0604,76.0953,75.9732,76.0517,72358.0
2021-05-10 15:25:00,87.15,87.27,87.12,87.23,61904.0,76.0604,76.1652,76.0342,76.1302,61904.0
2021-05-10 15:30:00,87.23,87.4,87.2,87.38,153949.0,76.1302,76.2786,76.1041,76.2612,153949.0
2021-05-10 15:35:00,87.37,87.37,87.14,87.24,80640.0,76.2524,76.2524,76.0517,76.139,80640.0
2021-05-10 15:40:00,87.25,87.33,87.21,87.23,103083.0,76.1477,76.2175,76.1128,76.1302,103083.0
2021-05-10 15:45:00,87.22,87.28,86.98,87.03,88996.0,76.1215,76.1739,75.9121,75.9557,88996.0
2021-05-10 15:50:00,87.05,87.07,86.76,86.78,216508.0,75.9732,75.9906,75.7201,75.7375,216508.0
2021-05-10 15:55:00,86.79,86.84,86.43,86.47,588626.0,75.7462,75.7899,75.432,75.467,588626.0
2021-05-11 09:30:00,85.01,85.3,84.65,84.67,603096.0,74.1927,74.4458,73.8785,73.896,603096.0
2021-05-11 09:35:00,84.67,84.88,84.33,84.64,207875.0,73.896,74.0793,73.5993,73.8698,207875.0
2021-05-11 09:40:00,84.64,85.27,84.47,85.24,159295.0,73.8698,74.4197,73.7214,74.3935,159295.0
2021-05-11 09:45:00,85.2,85.48,84.95,85.36,124832.0,74.3586,74.6029,74.1404,74.4982,124832.0
2021-05-11 09:50:00,85.36,85.89,85.36,85.83,173507.0,74.4982,74.9608,74.4982,74.9084,173507.0
2021-05-11 09:55:00,85.84,85.94,85.69,85.83,240400.0,74.9171,75.0044,74.7862,74.9084,240400.0
2021-05-11 10:00:00,85.85,85.91,85.63,85.76,191837.0,74.9258,74.9782,74.7338,74.8473,191837.0
2021-05-11 10:05:00,85.76,85.79,85.23,85.27,131724.0,74.8473,74.8735,74.3847,74.4197,131724.0
2021-05-11 10:10:00,85.24,85.28,84.89,84.92,115320.0,74.3935,74.4284,74.088,74.1142,115320.0
2021-05-11 10:15:00,84.89,85.04,84.55,84.57,206895.0,74.088,74.2189,73.7913,73.8087,206895.0
2021-05-11 10:20:00,84.58,85.02,84.58,84.83,149050.0,73.8175,74.2015,73.8175,74.0356,149050.0
2021-05-11 10:25:00,84.82,84.85,84.48,84.52,99122.0,74.0269,74.0531,73.7302,73.7651,99122.0
2021-05-11 10:30:00,84.53,84.65,84.35,84.53,94297.0,73.7738,73.8785,73.6167,73.7738,94297.0
2021-05-11 10:35:00,84.53,84.53,84.13,84.16,170265.0,73.7738,73.7738,73.4247,73.4509,170265.0
2021-05-11 10:40:00,84.16,84.34,84.11,84.15,116380.0,73.4509,73.608,73.4073,73.4422,116380.0
2021-05-11 10:45:00,84.12,84.23,83.86,84.17,157972.0,73.416,73.512,73.1891,73.4596,157972.0
2021-05-11 10:50:00,84.18,84.29,84.11,84.28,98215.0,73.4684,73.5644,73.4073,73.5556,98215.0
2021-05-11 10:55:00,84.26,84.47,84.22,84.31,106719.0,73.5382,73.7214,73.5033,73.5818,106719.0
2021-05-11 11:00:00,84.3,84.39,84.01,84.01,104027.0,73.5731,73.6516,73.32,73.32,104027.0
2021-05-11 11:05:00,84.0,84.29,83.93,84.2,145004.0,73.3113,73.5644,73.2502,73.4858,145004.0
2021-05-11 11:10:00,84.17,84.47,84.13,84.47,163390.0,73.4596,73.7214,73.4247,73.7214,163390.0
2021-05-11 11:15:00,84.46,84.76,84.35,84.66,123374.0,73.7127,73.9745,73.6167,73.8873,123374.0
2021-05-11 11:20:00,84.65,84.83,84.62,84.78,53962.0,73.8785,74.0356,73.8524,73.992,53962.0
2021-05-11 11:25:00,84.78,84.87,84.73,84.84,47178.0,73.992,74.0706,73.9484,74.0444,47178.0
2021-05-11 11:30:00,84.83,84.87,84.67,84.77,50550.0,74.0356,74.0706,73.896,73.9833,50550.0
2021-05-11 11:35:00,84.78,84.95,84.69,84.89,73288.0,73.992,74.1404,73.9135,74.088,73288.0
2021-05-11 11:40:00,84.9,84.91,84.76,84.76,63525.0,74.0967,74.1055,73.9745,73.9745,63525.0
2021-05-11 11:45:00,84.76,85.16,84.76,85.13,67708.0,73.9745,74.3236,73.9745,74.2975,67708.0
2021-05-11 11:50:00,85.12,85.17,85.0,85.15,65302.0,74.2887,74.3324,74.184,74.3149,65302.0
2021-05-11 11:55:00,85.13,85.18,85.06,85.07,39721.0,74.2975,74.3411,74.2364,74.2451,39721.0
2021-05-11 12:00:00,85.08,85.11,84.94,84.97,92062.0,74.2538,74.28,74.1316,74.1578,92062.0
2021-05-11 12:05:00,84.97,85.05,84.92,85.01,39961.0,74.1578,74.2276,74.1142,74.1927,39961.0
2021-05-11 12:10:00,85.0,85.1,84.98,85.06,54471.0,74.184,74.2713,74.1666,74.2364,54471.0
2021-05-11 12:15:00,85.07,85.12,84.98,85.09,61231.0,74.2451,74.2887,74.1666,74.2626,61231.0
2021-05-11 12:20:00,85.09,85.09,84.94,85.02,52320.0,74.2626,74.2626,74.1316,74.2015,52320.0
2021-05-11 12:25:00,85.02,85.04,84.82,84.84,46514.0,74.2015,74.2189,74.0269,74.0444,46514.0
2021-05-11 12:30:00,84.83,84.88,84.6,84.62,51194.0,74.0356,74.0793,73.8349,73.8524,51194.0
2021-05-11 12:35:00,84.64,84.82,84.64,84.77,51954.0,73.8698,74.0269,73.8698,73.9833,51954.0
2021-05-11 12:40:00,84.76,84.78,84.6,84.62,40480.0,73.9745,73.992,73.8349,73.8524,40480.0
2021-05-11 12:45:00,84.63,84.72,84.6,84.65,45530.0,73.8611,73.9396,73.8349,73.8785,45530.0
2021-05-11 12:50:00,84.65,84.66,84.38,84.41,55396.0,73.8785,73.8873,73.6429,73.6691,55396.0
2021-05-11 12:55:00,84.41,84.45,84.31,84.43,36034.0,73.6691,73.704,73.5818,73.6865,36034.0
2021-05-11 13:00:00,84.43,84.56,84.34,84.56,50806.0,73.6865,73.8,73.608,73.8,50806.0
2021-05-11 13:05:00,84.58,84.6,84.45,84.56,45026.0,73.8175,73.8349,73.704,73.8,45026.0
2021-05-11 13:10:00,84.56,84.64,84.48,84.52,53142.0,73.8,73.8698,73.7302,73.7651,53142.0
2021-05-11 13:15:00,84.52,84.78,84.46,84.77,168484.0,73.7651,73.992,73.7127,73.9833,168484.0
2021-05-11 13:20:00,84.76,84.87,84.74,84.78,53009.0,73.9745,74.0706,73.9571,73.992,53009.0
2021-05-11 13:25:00,84.79,84.93,84.77,84.92,43430.0,74.0007,74.1229,73.9833,74.1142,43430.0
2021-05-11 13:30:00,84.92,84.92,84.84,84.89,37197.0,74.1142,74.1142,74.0444,74.088,37197.0
2021-05-11 13:35:00,84.9,84.95,84.84,84.91,48905.0,74.0967,74.1404,74.0444,74.1055,48905.0
2021-05-11 13:40:00,84.91,84.98,84.9,84.96,36446.0,74.1055,74.1666,74.0967,74.1491,36446.0
2021-05-11 13:45:00,84.97,84.99,84.9,84.96,112166.0,74.1578,74.1753,74.0967,74.1491,112166.0
2021-05-11 13:50:00,84.97,84.97,84.79,84.8,70832.0,74.1578,74.1578,74.0007,74.0095,70832.0
2021-05-11 13:55:00,84.8,85.14,84.74,85.13,57742.0,74.0095,74.3062,73.9571,74.2975,57742.0
2021-05-11 14:00:00,85.14,85.26,85.11,85.22,39083.0,74.3062,74.4109,74.28,74.376,39083.0
2021-05-11 14:05:00,85.23,85.26,85.04,85.05,33761.0,74.3847,74.4109,74.2189,74.2276,33761.0
2021-05-11 14:10:00,85.06,85.07,84.83,84.83,69225.0,74.2364,74.2451,74.0356,74.0356,69225.0
2021-05-11 14:15:00,84.81,84.95,84.81,84.93,41017.0,74.0182,74.1404,74.0182,74.1229,41017.0
2021-05-11 14:20:00,84.94,85.01,84.9,84.97,39108.0,74.1316,74.1927,74.0967,74.1578,39108.0
2021-05-11 14:25:00,84.97,85.13,84.9,85.13,44737.0,74.1578,74.2975,74.0967,74.2975,44737.0
2021-05-11 14:30:00,85.11,85.11,84.72,84.93,70339.0,74.28,74.28,73.9396,74.1229,70339.0
2021-05-11 14:35:00,84.92,85.05,84.89,84.95,72571.0,74.1142,74.2276,74.088,74.1404,72571.0
2021-05-11 14:40:00,84.94,84.98,84.85,84.97,46355.0,74.1316,74.1666,74.0531,74.1578,46355.0
2021-05-11 14:45:00,84.97,85.16,84.95,85.15,42293.0,74.1578,74.3236,74.1404,74.3149,42293.0
2021-05-11 14:50:00,85.15,85.22,85.0,85.13,34226.0,74.3149,74.376,74.184,74.2975,34226.0
2021-05-11 14:55:00,85.12,85.16,85.06,85.16,46552.0,74.2887,74.3236,74.2364,74.3236,46552.0
2021-05-11 15:00:00,85.14,85.24,85.13,85.15,41195.0,74.3062,74.3935,74.2975,74.3149,41195.0
2021-05-11 15:05:00,85.15,85.18,84.95,84.98,52973.0,74.3149,74.3411,74.1404,74.1666,52973.0
2021-05-11 15:10:00,84.99,85.03,84.86,84.89,57489.0,74.1753,74.2102,74.0618,74.088,57489.0
2021-05-11 15:15:00,84.88,85.1,84.81,85.1,59197.0,74.0793,74.2713,74.0182,74.2713,59197.0
2021-05-11 15:20:00,85.09,85.12,85.02,85.04,46136.0,74.2626,74.2887,74.2015,74.2189,46136.0
2021-05-11 15:25:00,85.04,85.24,85.04,85.1,45961.0,74.2189,74.3935,74.2189,74.2713,45961.0
2021-05-11 15:30:00,85.1,85.13,84.79,84.82,82237.0,74.2713,74.2975,74.0007,74.0269,82237.0
2021-05-11 15:35:00,84.81,84.91,84.7,84.79,108314.0,74.0182,74.1055,73.9222,74.0007,108314.0
2021-05-11 15:40:00,84.79,84.91,84.73,84.83,78743.0,74.0007,74.1055,73.9484,74.0356,78743.0
2021-05-11 15:45:00,84.83,85.06,84.8,85.05,95862.0,74.0356,74.2364,74.0095,74.2276,95862.0
2021-05-11 15:50:00,85.05,85.07,84.82,84.86,139663.0,74.2276,74.2451,74.0269,74.0618,139663.0
2021-05-11 15:55:00,84.84,84.95,84.71,84.92,272848.0,74.0444,74.1404,73.9309,74.1142,272848.0
2021-05-12 09:30:00,85.4,86.14,85.4,86.09,272859.0,74.5331,75.1789,74.5331,75.1353,272859.0
2021-05-12 09:35:00,86.1,86.19,85.56,85.68,130108.0,75.144,75.2226,74.6728,74.7775,130108.0
2021-05-12 09:40:00,85.69,85.79,85.15,85.19,127785.0,74.7862,74.8735,74.3149,74.3498,127785.0
2021-05-12 09:45:00,85.22,85.64,85.12,85.15,132004.0,74.376,74.7426,74.2887,74.3149,132004.0
2021-05-12 09:50:00,85.19,85.22,84.83,84.85,170963.0,74.3498,74.376,74.0356,74.0531,170963.0
2021-05-12 09:55:00,84.88,85.05,84.87,84.95,111775.0,74.0793,74.2276,74.0706,74.1404,111775.0
2021-05-12 10:00:00,84.96,84.99,84.71,84.87,189004.0,74.1491,74.1753,73.9309,74.0706,189004.0
2021-05-12 10:05:00,84.87,85.12,84.82,84.85,188598.0,74.0706,74.2887,74.0269,74.0531,188598.0
2021-05-12 10:10:00,84.85,84.94,84.46,84.54,175705.0,74.0531,74.1316,73.7127,73.7825,175705.0
2021-05-12 10:15:00,84.54,84.55,84.28,84.32,151190.0,73.7825,73.7913,73.5556,73.5905,151190.0
2021-05-12 10:20:00,84.33,84.43,84.23,84.33,100491.0,73.5993,73.6865,73.512,73.5993,100491.0
2021-05-12 10:25:00,84.33,84.35,83.95,83.96,142703.0,73.5993,73.6167,73.2676,73.2763,142703.0
2021-05-12 10:30:00,83.96,84.09,83.76,83.93,164761.0,73.2763,73.3898,73.1018,73.2502,164761.0
2021-05-12 10:35:00,83.93,84.22,83.9,84.17,116773.0,73.2502,73.5033,73.224,73.4596,116773.0
2021-05-12 10:40:00,84.16,84.27,84.01,84.23,108785.0,73.4509,73.5469,73.32,73.512,108785.0
2021-05-12 10:45:00,84.23,84.31,84.11,84.17,45731.0,73.512,73.5818,73.4073,73.4596,45731.0
2021-05-12 10:50:00,84.14,84.27,84.09,84.11,37474.0,73.4334,73.5469,73.3898,73.4073,37474.0
2021-05-12 10:55:00,84.13,84.29,84.09,84.29,65688.0,73.4247,73.5644,73.3898,73.5644,65688.0
2021-05-12 11:00:00,84.27,84.47,84.24,84.45,49345.0,73.5469,73.7214,73.5207,73.704,49345.0
2021-05-12 11:05:00,84.46,84.49,84.34,84.47,40772.0,73.7127,73.7389,73.608,73.7214,40772.0
2021-05-12 11:10:00,84.46,84.55,84.4,84.53,53497.0,73.7127,73.7913,73.6604,73.7738,53497.0
2021-05-12 11:15:00,84.53,84.68,84.5,84.68,116554.0,73.7738,73.9047,73.7476,73.9047,116554.0
2021-05-12 11:20:00,84.69,84.77,84.65,84.75,201493.0,73.9135,73.9833,73.8785,73.9658,201493.0
2021-05-12 11:25:00,84.75,84.86,84.63,84.79,141617.0,73.9658,74.0618,73.8611,74.0007,141617.0
2021-05-12 11:30:00,84.79,84.82,84.67,84.68,87735.0,74.0007,74.0269,73.896,73.9047,87735.0
2021-05-12 11:35:00,84.67,84.75,84.58,84.63,153333.0,73.896,73.9658,73.8175,73.8611,153333.0
2021-05-12 11:40:00,84.61,84.76,84.45,84.76,104922.0,73.8436,73.9745,73.704,73.9745,104922.0
2021-05-12 11:45:00,84.76,84.86,84.73,84.79,60236.0,73.9745,74.0618,73.9484,74.0007,60236.0
2021-05-12 11:50:00,84.78,84.78,84.35,84.4,113381.0,73.992,73.992,73.6167,73.6604,113381.0
2021-05-12 11:55:00,84.4,84.4,84.24,84.34,123578.0,73.6604,73.6604,73.5207,73.608,123578.0
2021-05-12 12:00:00,84.34,84.41,84.22,84.34,58187.0,73.608,73.6691,73.5033,73.608,58187.0
2021-05-12 12:05:00,84.34,84.48,84.31,84.39,155517.0,73.608,73.7302,73.5818,73.6516,155517.0
2021-05-12 12:10:00,84.38,84.38,84.12,84.13,70469.0,73.6429,73.6429,73.416,73.4247,70469.0
2021-05-12 12:15:00,84.11,84.14,84.0,84.13,60849.0,73.4073,73.4334,73.3113,73.4247,60849.0
2021-05-12 12:20:00,84.13,84.46,84.08,84.36,73186.0,73.4247,73.7127,73.3811,73.6254,73186.0
2021-05-12 12:25:00,84.36,84.39,84.26,84.34,47825.0,73.6254,73.6516,73.5382,73.608,47825.0
2021-05-12 12:30:00,84.33,84.46,84.26,84.42,87764.0,73.5993,73.7127,73.5382,73.6778,87764.0
2021-05-12 12:35:00,84.41,84.54,84.38,84.42,132263.0,73.6691,73.7825,73.6429,73.6778,132263.0
2021-05-12 12:40:00,84.42,84.44,84.25,84.42,145184.0,73.6778,73.6953,73.5294,73.6778,145184.0
2021-05-12 12:45:00,84.42,84.56,84.33,84.48,129344.0,73.6778,73.8,73.5993,73.7302,129344.0
2021-05-12 12:50:00,84.49,84.63,84.49,84.59,48017.0,73.7389,73.8611,73.7389,73.8262,48017.0
2021-05-12 12:55:00,84.58,84.6,84.41,84.57,70773.0,73.8175,73.8349,73.6691,73.8087,70773.0
2021-05-12 13:00:00,84.57,84.65,84.46,84.64,65702.0,73.8087,73.8785,73.7127,73.8698,65702.0
2021-05-12 13:05:00,84.65,84.74,84.62,84.71,54750.0,73.8785,73.9571,73.8524,73.9309,54750.0
2021-05-12 13:10:00,84.72,84.9,84.7,84.87,38204.0,73.9396,74.0967,73.9222,74.0706,38204.0
2021-05-12 13:15:00,84.86,84.88,84.81,84.82,40211.0,74.0618,74.0793,74.0182,74.0269,40211.0
2021-05-12 13:20:00,84.81,84.81,84.72,84.73,39261.0,74.0182,74.0182,73.9396,73.9484,39261.0
2021-05-12 13:25:00,84.73,84.77,84.67,84.7,68183.0,73.9484,73.9833,73.896,73.9222,68183.0
2021-05-12 13:30:00,84.7,84.71,84.59,84.59,80637.0,73.9222,73.9309,73.8262,73.8262,80637.0
2021-05-12 13:35:00,84.59,84.86,84.58,84.81,53418.0,73.8262,74.0618,73.8175,74.0182,53418.0
2021-05-12 13:40:00,84.81,84.81,84.68,84.8,48277.0,74.0182,74.0182,73.9047,74.0095,48277.0
2021-05-12 13:45:00,84.78,84.79,84.61,84.65,40650.0,73.992,74.0007,73.8436,73.8785,40650.0
2021-05-12 13:50:00,84.65,84.73,84.56,84.67,42075.0,73.8785,73.9484,73.8,73.896,42075.0
2021-05-12 13:55:00,84.66,84.8,84.65,84.73,40890.0,73.8873,74.0095,73.8785,73.9484,40890.0
2021-05-12 14:00:00,84.72,84.85,84.67,84.69,55171.0,73.9396,74.0531,73.896,73.9135,55171.0
2021-05-12 14:05:00,84.7,84.73,84.65,84.67,58071.0,73.9222,73.9484,73.8785,73.896,58071.0
2021-05-12 14:10:00,84.66,84.67,84.4,84.4,131283.0,73.8873,73.896,73.6604,73.6604,131283.0
2021-05-12 14:15:00,84.41,84.59,84.37,84.57,111605.0,73.6691,73.8262,73.6342,73.8087,111605.0
2021-05-12 14:20:00,84.58,84.62,84.36,84.38,154591.0,73.8175,73.8524,73.6254,73.6429,154591.0
2021-05-12 14:25:00,84.38,84.4,84.26,84.3,58666.0,73.6429,73.6604,73.5382,73.5731,58666.0
2021-05-12 14:30:00,84.3,84.43,84.09,84.36,102523.0,73.5731,73.6865,73.3898,73.6254,102523.0
2021-05-12 14:35:00,84.34,84.46,84.23,84.4,73218.0,73.608,73.7127,73.512,73.6604,73218.0
2021-05-12 14:40:00,84.4,84.49,84.34,84.46,88930.0,73.6604,73.7389,73.608,73.7127,88930.0
2021-05-12 14:45:00,84.45,84.55,84.35,84.5,62998.0,73.704,73.7913,73.6167,73.7476,62998.0
2021-05-12 14:50:00,84.5,84.69,84.49,84.57,67058.0,73.7476,73.9135,73.7389,73.8087,67058.0
2021-05-12 14:55:00,84.58,84.59,84.43,84.45,97174.0,73.8175,73.8262,73.6865,73.704,97174.0
2021-05-12 15:00:00,84.45,84.48,84.15,84.2,189986.0,73.704,73.7302,73.4422,73.4858,189986.0
2021-05-12 15:05:00,84.2,84.2,83.95,84.09,181404.0,73.4858,73.4858,73.2676,73.3898,181404.0
2021-05-12 15:10:00,84.08,84.13,83.87,83.91,93972.0,73.3811,73.4247,73.1978,73.2327,93972.0
2021-05-12 15:15:00,83.91,83.94,83.68,83.69,107685.0,73.2327,73.2589,73.032,73.0407,107685.0
2021-05-12 15:20:00,83.69,83.73,83.49,83.52,125015.0,73.0407,73.0756,72.8662,72.8923,125015.0
2021-05-12 15:25:00,83.51,83.58,83.36,83.5,216246.0,72.8836,72.9447,72.7527,72.8749,216246.0
2021-05-12 15:30:00,83.5,83.68,83.42,83.67,175718.0,72.8749,73.032,72.8051,73.0232,175718.0
2021-05-12 15:35:00,83.66,83.66,83.43,83.45,150344.0,73.0145,73.0145,72.8138,72.8312,150344.0
2021-05-12 15:40:00,83.46,83.72,83.43,83.7,252138.0,72.84,73.0669,72.8138,73.0494,252138.0
2021-05-12 15:45:00,83.7,83.83,83.67,83.76,217817.0,73.0494,73.1629,73.0232,73.1018,217817.0
2021-05-12 15:50:00,83.76,83.76,83.44,83.52,221153.0,73.1018,73.1018,72.8225,72.8923,221153.0
2021-05-12 15:55:00,83.52,83.82,83.51,83.68,486509.0,72.8923,73.1542,72.8836,73.032,486509.0
2021-05-13 09:30:00,83.69,84.29,83.41,84.29,303326.0,73.0407,73.5644,72.7963,73.5644,303326.0
2021-05-13 09:35:00,84.31,84.48,83.88,83.98,125982.0,73.5818,73.7302,73.2065,73.2938,125982.0
2021-05-13 09:40:00,83.96,84.31,83.96,84.28,95352.0,73.2763,73.5818,73.2763,73.5556,95352.0
2021-05-13 09:45:00,84.28,84.73,84.27,84.52,100456.0,73.5556,73.9484,73.5469,73.7651,100456.0
2021-05-13 09:50:00,84.54,85.1,84.52,85.05,106439.0,73.7825,74.2713,73.7651,74.2276,106439.0
2021-05-13 09:55:00,85.06,85.34,84.99,85.29,134349.0,74.2364,74.4807,74.1753,74.4371,134349.0
2021-05-13 10:00:00,85.29,85.36,85.17,85.26,82868.0,74.4371,74.4982,74.3324,74.4109,82868.0
2021-05-13 10:05:00,85.28,85.34,84.94,84.95,58383.0,74.4284,74.4807,74.1316,74.1404,58383.0
2021-05-13 10:10:00,84.95,85.27,84.93,85.12,48557.0,74.1404,74.4197,74.1229,74.2887,48557.0
2021-05-13 10:15:00,85.14,85.28,84.99,85.06,45065.0,74.3062,74.4284,74.1753,74.2364,45065.0
2021-05-13 10:20:00,85.05,85.4,84.9,85.38,65387.0,74.2276,74.5331,74.0967,74.5157,65387.0
2021-05-13 10:25:00,85.34,85.48,85.29,85.4,62553.0,74.4807,74.6029,74.4371,74.5331,62553.0
2021-05-13 10:30:00,85.46,85.56,85.36,85.5,48851.0,74.5855,74.6728,74.4982,74.6204,48851.0
2021-05-13 10:35:00,85.49,85.58,85.44,85.49,49142.0,74.6117,74.6902,74.568,74.6117,49142.0
2021-05-13 10:40:00,85.51,85.54,85.3,85.34,41190.0,74.6291,74.6553,74.4458,74.4807,41190.0
2021-05-13 10:45:00,85.34,85.53,85.31,85.47,46618.0,74.4807,74.6466,74.4546,74.5942,46618.0
2021-05-13 10:50:00,85.47,85.58,85.32,85.57,96443.0,74.5942,74.6902,74.4633,74.6815,96443.0
2021-05-13 10:55:00,85.58,85.65,85.53,85.61,48287.0,74.6902,74.7513,74.6466,74.7164,48287.0
2021-05-13 11:00:00,85.62,85.63,85.4,85.46,39434.0,74.7251,74.7338,74.5331,74.5855,39434.0
2021-05-13 11:05:00,85.43,85.44,85.22,85.27,58037.0,74.5593,74.568,74.376,74.4197,58037.0
2021-05-13 11:10:00,85.25,85.3,85.13,85.14,48495.0,74.4022,74.4458,74.2975,74.3062,48495.0
2021-05-13 11:15:00,85.13,85.33,85.06,85.31,41530.0,74.2975,74.472,74.2364,74.4546,41530.0
2021-05-13 11:20:00,85.29,85.34,85.21,85.32,15488.0,74.4371,74.4807,74.3673,74.4633,15488.0
2021-05-13 11:25:00,85.32,85.32,85.01,85.04,50249.0,74.4633,74.4633,74.1927,74.2189,50249.0
2021-05-13 11:30:00,85.03,85.07,84.92,85.0,128045.0,74.2102,74.2451,74.1142,74.184,128045.0
2021-05-13 11:35:00,84.99,85.1,84.86,85.09,122451.0,74.1753,74.2713,74.0618,74.2626,122451.0
2021-05-13 11:40:00,85.08,85.1,84.69,84.7,52022.0,74.2538,74.2713,73.9135,73.9222,52022.0
2021-05-13 11:45:00,84.7,84.84,84.7,84.81,81550.0,73.9222,74.0444,73.9222,74.0182,81550.0
2021-05-13 11:50:00,84.8,84.82,84.7,84.77,57791.0,74.0095,74.0269,73.9222,73.9833,57791.0
2021-05-13 11:55:00,84.77,84.78,84.43,84.5,71801.0,73.9833,73.992,73.6865,73.7476,71801.0
2021-05-13 12:00:00,84.5,84.74,84.48,84.65,61891.0,73.7476,73.9571,73.7302,73.8785,61891.0
2021-05-13 12:05:00,84.63,84.7,84.59,84.67,63691.0,73.8611,73.9222,73.8262,73.896,63691.0
2021-05-13 12:10:00,84.67,84.8,84.67,84.75,82107.0,73.896,74.0095,73.896,73.9658,82107.0
2021-05-13 12:15:00,84.75,84.8,84.63,84.63,153742.0,73.9658,74.0095,73.8611,73.8611,153742.0
2021-05-13 12:20:00,84.63,84.64,84.44,84.5,54111.0,73.8611,73.8698,73.6953,73.7476,54111.0
2021-05-13 12:25:00,84.5,84.65,84.5,84.63,43115.0,73.7476,73.8785,73.7476,73.8611,43115.0
2021-05-13 12:30:00,84.63,84.8,84.62,84.78,64690.0,73.8611,74.0095,73.8524,73.992,64690.0
2021-05-13 12:35:00,84.78,84.8,84.7,84.74,43439.0,73.992,74.0095,73.9222,73.9571,43439.0
2021-05-13 12:40:00,84.74,84.78,84.65,84.72,37344.0,73.9571,73.992,73.8785,73.9396,37344.0
2021-05-13 12:45:00,84.72,84.8,84.71,84.8,49058.0,73.9396,74.0095,73.9309,74.0095,49058.0
2021-05-13 12:50:00,84.8,84.84,84.75,84.84,48306.0,74.0095,74.0444,73.9658,74.0444,48306.0
2021-05-13 12:55:00,84.85,84.85,84.55,84.7,42541.0,74.0531,74.0531,73.7913,73.9222,42541.0
2021-05-13 13:00:00,84.7,84.78,84.58,84.75,49864.0,73.9222,73.992,73.8175,73.9658,49864.0
2021-05-13 13:05:00,84.73,84.76,84.59,84.75,63266.0,73.9484,73.9745,73.8262,73.9658,63266.0
2021-05-13 13:10:00,84.75,84.85,84.72,84.85,52890.0,73.9658,74.0531,73.9396,74.0531,52890.0
2021-05-13 13:15:00,84.85,84.94,84.75,84.78,48205.0,74.0531,74.1316,73.9658,73.992,48205.0
2021-05-13 13:20:00,84.76,84.81,84.51,84.54,36358.0,73.9745,74.0182,73.7564,73.7825,36358.0
2021-05-13 13:25:00,84.54,84.61,84.44,84.59,55292.0,73.7825,73.8436,73.6953,73.8262,55292.0
2021-05-13 13:30:00,84.55,84.62,84.33,84.35,69722.0,73.7913,73.8524,73.5993,73.6167,69722.0
2021-05-13 13:35:00,84.34,84.39,84.2,84.24,86943.0,73.608,73.6516,73.4858,73.5207,86943.0
2021-05-13 13:40:00,84.24,84.5,84.24,84.49,51033.0,73.5207,73.7476,73.5207,73.7389,51033.0
2021-05-13 13:45:00,84.49,84.5,84.22,84.28,67877.0,73.7389,73.7476,73.5033,73.5556,67877.0
2021-05-13 13:50:00,84.27,84.54,84.25,84.51,50501.0,73.5469,73.7825,73.5294,73.7564,50501.0
2021-05-13 13:55:00,84.51,84.64,84.51,84.61,35468.0,73.7564,73.8698,73.7564,73.8436,35468.0
2021-05-13 14:00:00,84.6,84.98,84.59,84.93,51696.0,73.8349,74.1666,73.8262,74.1229,51696.0
2021-05-13 14:05:00,84.94,85.12,84.93,85.03,38041.0,74.1316,74.2887,74.1229,74.2102,38041.0
2021-05-13 14:10:00,85.04,85.17,85.02,85.13,34239.0,74.2189,74.3324,74.2015,74.2975,34239.0
2021-05-13 14:15:00,85.13,85.2,85.02,85.04,58934.0,74.2975,74.3586,74.2015,74.2189,58934.0
2021-05-13 14:20:00,85.03,85.26,85.03,85.23,47367.0,74.2102,74.4109,74.2102,74.3847,47367.0
2021-05-13 14:25:00,85.22,85.32,85.17,85.24,85361.0,74.376,74.4633,74.3324,74.3935,85361.0
2021-05-13 14:30:00,85.24,85.25,85.14,85.24,53126.0,74.3935,74.4022,74.3062,74.3935,53126.0
2021-05-13 14:35:00,85.25,85.3,85.21,85.25,89046.0,74.4022,74.4458,74.3673,74.4022,89046.0
2021-05-13 14:40:00,85.24,85.42,85.22,85.36,77100.0,74.3935,74.5506,74.376,74.4982,77100.0
2021-05-13 14:45:00,85.36,85.38,85.19,85.24,41986.0,74.4982,74.5157,74.3498,74.3935,41986.0
2021-05-13 14:50:00,85.23,85.26,85.14,85.24,45092.0,74.3847,74.4109,74.3062,74.3935,45092.0
2021-05-13 14:55:00,85.25,85.25,85.07,85.08,50111.0,74.4022,74.4022,74.2451,74.2538,50111.0
2021-05-13 15:00:00,85.09,85.33,85.08,85.2,104310.0,74.2626,74.472,74.2538,74.3586,104310.0
2021-05-13 15:05:00,85.2,85.26,85.12,85.25,93785.0,74.3586,74.4109,74.2887,74.4022,93785.0
2021-05-13 15:10:00,85.25,85.25,84.98,85.02,92419.0,74.4022,74.4022,74.1666,74.2015,92419.0
2021-05-13 15:15:00,85.03,85.11,84.99,85.04,82200.0,74.2102,74.28,74.1753,74.2189,82200.0
2021-05-13 15:20:00,85.05,85.09,84.95,85.0,116768.0,74.2276,74.2626,74.1404,74.184,116768.0
2021-05-13 15:25:00,85.0,85.05,84.89,84.99,231172.0,74.184,74.2276,74.088,74.1753,231172.0
2021-05-13 15:30:00,85.0,85.23,85.0,85.19,141713.0,74.184,74.3847,74.184,74.3498,141713.0
2021-05-13 15:35:00,85.2,85.41,85.17,85.37,131283.0,74.3586,74.5418,74.3324,74.5069,131283.0
2021-05-13 15:40:00,85.37,85.48,85.3,85.48,111977.0,74.5069,74.6029,74.4458,74.6029,111977.0
2021-05-13 15:45:00,85.48,85.48,85.38,85.42,129570.0,74.6029,74.6029,74.5157,74.5506,129570.0
2021-05-13 15:50:00,85.42,85.42,85.07,85.11,202373.0,74.5506,74.5506,74.2451,74.28,202373.0
2021-05-13 15:55:00,85.11,85.15,84.85,84.86,439250.0,74.28,74.3149,74.0531,74.0618,439250.0
2021-05-14 09:30:00,85.61,86.36,85.61,85.81,229210.0,74.7164,75.371,74.7164,74.8909,229210.0
2021-05-14 09:35:00,85.82,86.17,85.78,85.92,91814.0,74.8997,75.2051,74.8648,74.9869,91814.0
2021-05-14 09:40:00,85.93,86.43,85.79,86.37,106851.0,74.9957,75.432,74.8735,75.3797,106851.0
2021-05-14 09:45:00,86.42,86.65,86.4,86.45,86144.0,75.4233,75.6241,75.4059,75.4495,86144.0
2021-05-14 09:50:00,86.45,86.79,86.24,86.73,96764.0,75.4495,75.7462,75.2662,75.6939,96764.0
2021-05-14 09:55:00,86.75,86.97,86.72,86.9,73359.0,75.7113,75.9033,75.6851,75.8422,73359.0
2021-05-14 10:00:00,86.89,87.0,86.72,86.96,100328.0,75.8335,75.9295,75.6851,75.8946,100328.0
2021-05-14 10:05:00,86.93,86.96,86.76,86.78,64579.0,75.8684,75.8946,75.7201,75.7375,64579.0
2021-05-14 10:10:00,86.78,86.93,86.72,86.89,92051.0,75.7375,75.8684,75.6851,75.8335,92051.0
2021-05-14 10:15:00,86.9,86.94,86.48,86.48,101971.0,75.8422,75.8771,75.4757,75.4757,101971.0
2021-05-14 10:20:00,86.5,86.76,86.49,86.6,82286.0,75.4931,75.7201,75.4844,75.5804,82286.0
2021-05-14 10:25:00,86.61,86.75,86.4,86.4,65269.0,75.5891,75.7113,75.4059,75.4059,65269.0
2021-05-14 10:30:00,86.38,86.55,86.38,86.51,81010.0,75.3884,75.5368,75.3884,75.5019,81010.0
2021-05-14 10:35:00,86.51,86.53,86.25,86.29,52935.0,75.5019,75.5193,75.275,75.3099,52935.0
2021-05-14 10:40:00,86.3,86.44,86.19,86.23,61859.0,75.3186,75.4408,75.2226,75.2575,61859.0
2021-05-14 10:45:00,86.23,86.44,86.22,86.36,98416.0,75.2575,75.4408,75.2488,75.371,98416.0
2021-05-14 10:50:00,86.34,86.4,86.27,86.28,51714.0,75.3535,75.4059,75.2924,75.3011,51714.0
2021-05-14 10:55:00,86.28,86.31,86.2,86.25,75298.0,75.3011,75.3273,75.2313,75.275,75298.0
2021-05-14 11:00:00,86.25,86.26,86.06,86.09,67838.0,75.275,75.2837,75.1091,75.1353,67838.0
2021-05-14 11:05:00,86.09,86.23,86.07,86.08,44184.0,75.1353,75.2575,75.1179,75.1266,44184.0
2021-05-14 11:10:00,86.09,86.21,86.06,86.2,64107.0,75.1353,75.24,75.1091,75.2313,64107.0
2021-05-14 11:15:00,86.2,86.3,86.17,86.3,55549.0,75.2313,75.3186,75.2051,75.3186,55549.0
2021-05-14 11:20:00,86.33,86.33,86.19,86.22,61792.0,75.3448,75.3448,75.2226,75.2488,61792.0
2021-05-14 11:25:00,86.23,86.42,86.23,86.35,42279.0,75.2575,75.4233,75.2575,75.3622,42279.0
2021-05-14 11:30:00,86.37,86.49,86.35,86.48,37503.0,75.3797,75.4844,75.3622,75.4757,37503.0
2021-05-14 11:35:00,86.49,86.55,86.46,86.52,184981.0,75.4844,75.5368,75.4582,75.5106,184981.0
2021-05-14 11:40:00,86.51,86.69,86.5,86.66,156049.0,75.5019,75.659,75.4931,75.6328,156049.0
2021-05-14 11:45:00,86.66,86.77,86.62,86.73,89802.0,75.6328,75.7288,75.5979,75.6939,89802.0
2021-05-14 11:50:00,86.72,86.74,86.53,86.6,64795.0,75.6851,75.7026,75.5193,75.5804,64795.0
2021-05-14 11:55:00,86.6,86.71,86.59,86.67,46210.0,75.5804,75.6764,75.5717,75.6415,46210.0
2021-05-14 12:00:00,86.68,86.72,86.62,86.65,54221.0,75.6502,75.6851,75.5979,75.6241,54221.0
2021-05-14 12:05:00,86.65,86.71,86.63,86.67,47003.0,75.6241,75.6764,75.6066,75.6415,47003.0
2021-05-14 12:10:00,86.7,86.76,86.63,86.65,53493.0,75.6677,75.7201,75.6066,75.6241,53493.0
2021-05-14 12:15:00,86.65,86.77,86.61,86.76,49014.0,75.6241,75.7288,75.5891,75.7201,49014.0
2021-05-14 12:20:00,86.75,86.77,86.69,86.73,39084.0,75.7113,75.7288,75.659,75.6939,39084.0
2021-05-14 12:25:00,86.73,86.78,86.71,86.76,25797.0,75.6939,75.7375,75.6764,75.7201,25797.0
2021-05-14 12:30:00,86.76,86.81,86.71,86.73,35628.0,75.7201,75.7637,75.6764,75.6939,35628.0
2021-05-14 12:35:00,86.73,86.8,86.71,86.78,37874.0,75.6939,75.755,75.6764,75.7375,37874.0
2021-05-14 12:40:00,86.78,86.82,86.74,86.74,36765.0,75.7375,75.7724,75.7026,75.7026,36765.0
2021-05-14 12:45:00,86.74,86.82,86.7,86.81,42434.0,75.7026,75.7724,75.6677,75.7637,42434.0
2021-05-14 12:50:00,86.8,86.9,86.8,86.89,32128.0,75.755,75.8422,75.755,75.8335,32128.0
2021-05-14 12:55:00,86.89,86.97,86.88,86.93,23689.0,75.8335,75.9033,75.8248,75.8684,23689.0
2021-05-14 13:00:00,86.93,86.98,86.91,86.95,31193.0,75.8684,75.9121,75.851,75.8859,31193.0
2021-05-14 13:05:00,86.96,87.02,86.92,87.02,78862.0,75.8946,75.947,75.8597,75.947,78862.0
2021-05-14 13:10:00,87.02,87.11,86.98,87.1,67300.0,75.947,76.0255,75.9121,76.0168,67300.0
2021-05-14 13:15:00,87.09,87.12,87.03,87.08,61433.0,76.0081,76.0342,75.9557,75.9993,61433.0
2021-05-14 13:20:00,87.09,87.24,87.07,87.22,64426.0,76.0081,76.139,75.9906,76.1215,64426.0
2021-05-14 13:25:00,87.23,87.24,87.16,87.17,38015.0,76.1302,76.139,76.0692,76.0779,38015.0
2021-05-14 13:30:00,87.16,87.28,87.04,87.07,68823.0,76.0692,76.1739,75.9644,75.9906,68823.0
2021-05-14 13:35:00,87.08,87.16,87.05,87.15,39495.0,75.9993,76.0692,75.9732,76.0604,39495.0
2021-05-14 13:40:00,87.14,87.2,87.11,87.16,26748.0,76.0517,76.1041,76.0255,76.0692,26748.0
2021-05-14 13:45:00,87.16,87.18,87.07,87.1,48950.0,76.0692,76.0866,75.9906,76.0168,48950.0
2021-05-14 13:50:00,87.1,87.1,87.02,87.06,33741.0,76.0168,76.0168,75.947,75.9819,33741.0
2021-05-14 13:55:00,87.07,87.11,87.01,87.03,31457.0,75.9906,76.0255,75.9382,75.9557,31457.0
2021-05-14 14:00:00,87.02,87.21,87.02,87.2,46083.0,75.947,76.1128,75.947,76.1041,46083.0
2021-05-14 14:05:00,87.22,87.32,87.22,87.26,33158.0,76.1215,76.2088,76.1215,76.1564,33158.0
2021-05-14 14:10:00,87.26,87.39,87.25,87.35,39209.0,76.1564,76.2699,76.1477,76.235,39209.0
2021-05-14 14:15:00,87.36,87.42,87.31,87.41,30723.0,76.2437,76.2961,76.2001,76.2873,30723.0
2021-05-14 14:20:00,87.4,87.41,87.33,87.36,40001.0,76.2786,76.2873,76.2175,76.2437,40001.0
2021-05-14 14:25:00,87.38,87.44,87.36,87.43,34391.0,76.2612,76.3135,76.2437,76.3048,34391.0
2021-05-14 14:30:00,87.44,87.54,87.42,87.51,39162.0,76.3135,76.4008,76.2961,76.3746,39162.0
2021-05-14 14:35:00,87.5,87.5,87.39,87.45,35181.0,76.3659,76.3659,76.2699,76.3223,35181.0
2021-05-14 14:40:00,87.46,87.48,87.37,87.38,36781.0,76.331,76.3484,76.2524,76.2612,36781.0
2021-05-14 14:45:00,87.38,87.47,87.37,87.47,59730.0,76.2612,76.3397,76.2524,76.3397,59730.0
2021-05-14 14:50:00,87.48,87.54,87.44,87.46,77189.0,76.3484,76.4008,76.3135,76.331,77189.0
2021-05-14 14:55:00,87.46,87.48,87.38,87.38,40547.0,76.331,76.3484,76.2612,76.2612,40547.0
2021-05-14 15:00:00,87.39,87.41,87.26,87.39,56345.0,76.2699,76.2873,76.1564,76.2699,56345.0
2021-05-14 15:05:00,87.38,87.46,87.37,87.44,48920.0,76.2612,76.331,76.2524,76.3135,48920.0
2021-05-14 15:10:00,87.45,87.5,87.37,87.43,61886.0,76.3223,76.3659,76.2524,76.3048,61886.0
2021-05-14 15:15:00,87.43,87.53,87.42,87.47,50042.0,76.3048,76.3921,76.2961,76.3397,50042.0
2021-05-14 15:20:00,87.48,87.52,87.41,87.44,60146.0,76.3484,76.3833,76.2873,76.3135,60146.0
2021-05-14 15:25:00,87.44,87.48,87.33,87.44,64461.0,76.3135,76.3484,76.2175,76.3135,64461.0
2021-05-14 15:30:00,87.44,87.53,87.32,87.42,134024.0,76.3135,76.3921,76.2088,76.2961,134024.0
2021-05-14 15:35:00,87.42,87.48,87.4,87.45,100020.0,76.2961,76.3484,76.2786,76.3223,100020.0
2021-05-14 15:40:00,87.45,87.5,87.28,87.37,184373.0,76.3223,76.3659,76.1739,76.2524,184373.0
2021-05-14 15:45:00,87.37,87.5,87.3,87.45,162231.0,76.2524,76.3659,76.1913,76.3223,162231.0
2021-05-14 15:50:00,87.45,87.58,87.41,87.55,188164.0,76.3223,76.4357,76.2873,76.4095,188164.0
2021-05-14 15:55:00,87.54,87.55,87.34,87.35,339082.0,76.4008,76.4095,76.2263,76.235,339082.0
2021-05-17 09:30:00,86.79,87.41,86.79,87.24,176624.0,75.7462,76.2873,75.7462,76.139,176624.0
2021-05-17 09:35:00,87.3,87.42,87.13,87.37,96847.0,76.1913,76.2961,76.043,76.2524,96847.0
2021-05-17 09:40:00,87.36,87.44,86.87,86.91,58320.0,76.2437,76.3135,75.8161,75.851,58320.0
2021-05-17 09:45:00,86.93,87.08,86.79,86.81,88298.0,75.8684,75.9993,75.7462,75.7637,88298.0
2021-05-17 09:50:00,86.77,86.78,86.39,86.53,72310.0,75.7288,75.7375,75.3971,75.5193,72310.0
2021-05-17 09:55:00,86.53,86.7,86.41,86.58,177045.0,75.5193,75.6677,75.4146,75.563,177045.0
2021-05-17 10:00:00,86.57,86.77,86.3,86.69,96838.0,75.5542,75.7288,75.3186,75.659,96838.0
2021-05-17 10:05:00,86.69,86.96,86.68,86.82,53894.0,75.659,75.8946,75.6502,75.7724,53894.0
2021-05-17 10:10:00,86.82,87.11,86.72,87.07,40202.0,75.7724,76.0255,75.6851,75.9906,40202.0
2021-05-17 10:15:00,87.09,87.46,87.02,87.38,117071.0,76.0081,76.331,75.947,76.2612,117071.0
2021-05-17 10:20:00,87.37,87.43,87.19,87.23,35531.0,76.2524,76.3048,76.0953,76.1302,35531.0
2021-05-17 10:25:00,87.25,87.39,86.99,87.0,57116.0,76.1477,76.2699,75.9208,75.9295,57116.0
2021-05-17 10:30:00,87.0,87.15,86.92,87.06,51481.0,75.9295,76.0604,75.8597,75.9819,51481.0
2021-05-17 10:35:00,87.07,87.7,87.06,87.64,85949.0,75.9906,76.5404,75.9819,76.4881,85949.0
2021-05-17 10:40:00,87.65,87.74,87.57,87.64,58655.0,76.4968,76.5754,76.427,76.4881,58655.0
2021-05-17 10:45:00,87.67,87.9,87.59,87.83,92884.0,76.5143,76.715,76.4444,76.6539,92884.0
2021-05-17 10:50:00,87.83,87.86,87.5,87.52,48288.0,76.6539,76.6801,76.3659,76.3833,48288.0
2021-05-17 10:55:00,87.54,87.62,87.38,87.42,41691.0,76.4008,76.4706,76.2612,76.2961,41691.0
2021-05-17 11:00:00,87.41,87.45,87.06,87.23,43940.0,76.2873,76.3223,75.9819,76.1302,43940.0
2021-05-17 11:05:00,87.23,87.28,87.12,87.19,39261.0,76.1302,76.1739,76.0342,76.0953,39261.0
2021-05-17 11:10:00,87.18,87.42,87.07,87.41,41316.0,76.0866,76.2961,75.9906,76.2873,41316.0
2021-05-17 11:15:00,87.39,87.51,87.34,87.36,32960.0,76.2699,76.3746,76.2263,76.2437,32960.0
2021-05-17 11:20:00,87.37,87.47,87.36,87.36,52608.0,76.2524,76.3397,76.2437,76.2437,52608.0
2021-05-17 11:25:00,87.36,87.41,87.29,87.34,50798.0,76.2437,76.2873,76.1826,76.2263,50798.0
2021-05-17 11:30:00,87.34,87.43,87.18,87.36,38778.0,76.2263,76.3048,76.0866,76.2437,38778.0
2021-05-17 11:35:00,87.37,87.47,87.36,87.38,77113.0,76.2524,76.3397,76.2437,76.2612,77113.0
2021-05-17 11:40:00,87.39,87.48,87.37,87.47,48674.0,76.2699,76.3484,76.2524,76.3397,48674.0
2021-05-17 11:45:00,87.46,87.5,87.36,87.36,76656.0,76.331,76.3659,76.2437,76.2437,76656.0
2021-05-17 11:50:00,87.37,87.4,87.22,87.3,30389.0,76.2524,76.2786,76.1215,76.1913,30389.0
2021-05-17 11:55:00,87.29,87.36,87.17,87.3,34995.0,76.1826,76.2437,76.0779,76.1913,34995.0
2021-05-17 12:00:00,87.28,87.32,87.14,87.32,78829.0,76.1739,76.2088,76.0517,76.2088,78829.0
2021-05-17 12:05:00,87.32,87.34,87.22,87.26,32227.0,76.2088,76.2263,76.1215,76.1564,32227.0
2021-05-17 12:10:00,87.27,87.34,87.23,87.28,29701.0,76.1652,76.2263,76.1302,76.1739,29701.0
2021-05-17 12:15:00,87.27,87.49,87.24,87.42,83064.0,76.1652,76.3572,76.139,76.2961,83064.0
2021-05-17 12:20:00,87.43,87.49,87.42,87.46,42703.0,76.3048,76.3572,76.2961,76.331,42703.0
2021-05-17 12:25:00,87.46,87.51,87.43,87.51,47164.0,76.331,76.3746,76.3048,76.3746,47164.0
2021-05-17 12:30:00,87.51,87.55,87.46,87.53,34579.0,76.3746,76.4095,76.331,76.3921,34579.0
2021-05-17 12:35:00,87.53,87.59,87.52,87.53,34670.0,76.3921,76.4444,76.3833,76.3921,34670.0
2021-05-17 12:40:00,87.53,87.54,87.44,87.44,37812.0,76.3921,76.4008,76.3135,76.3135,37812.0
2021-05-17 12:45:00,87.44,87.46,87.39,87.41,26293.0,76.3135,76.331,76.2699,76.2873,26293.0
2021-05-17 12:50:00,87.39,87.42,87.3,87.31,34675.0,76.2699,76.2961,76.1913,76.2001,34675.0
2021-05-17 12:55:00,87.32,87.38,87.28,87.34,37534.0,76.2088,76.2612,76.1739,76.2263,37534.0
2021-05-17 13:00:00,87.34,87.47,87.34,87.44,35244.0,76.2263,76.3397,76.2263,76.3135,35244.0
2021-05-17 13:05:00,87.43,87.45,87.37,87.39,33169.0,76.3048,76.3223,76.2524,76.2699,33169.0
2021-05-17 13:10:00,87.39,87.44,87.37,87.42,20205.0,76.2699,76.3135,76.2524,76.2961,20205.0
2021-05-17 13:15:00,87.42,87.44,87.23,87.27,23895.0,76.2961,76.3135,76.1302,76.1652,23895.0
2021-05-17 13:20:00,87.27,87.34,87.2,87.32,27821.0,76.1652,76.2263,76.1041,76.2088,27821.0
2021-05-17 13:25:00,87.32,87.4,87.3,87.34,21170.0,76.2088,76.2786,76.1913,76.2263,21170.0
2021-05-17 13:30:00,87.34,87.38,87.28,87.31,30611.0,76.2263,76.2612,76.1739,76.2001,30611.0
2021-05-17 13:35:00,87.32,87.42,87.3,87.38,72921.0,76.2088,76.2961,76.1913,76.2612,72921.0
2021-05-17 13:40:00,87.38,87.39,87.19,87.31,77993.0,76.2612,76.2699,76.0953,76.2001,77993.0
2021-05-17 13:45:00,87.3,87.44,87.27,87.42,77885.0,76.1913,76.3135,76.1652,76.2961,77885.0
2021-05-17 13:50:00,87.42,87.44,87.33,87.4,32262.0,76.2961,76.3135,76.2175,76.2786,32262.0
2021-05-17 13:55:00,87.39,87.47,87.37,87.45,39185.0,76.2699,76.3397,76.2524,76.3223,39185.0
2021-05-17 14:00:00,87.45,87.51,87.38,87.5,43696.0,76.3223,76.3746,76.2612,76.3659,43696.0
2021-05-17 14:05:00,87.49,87.52,87.37,87.44,47054.0,76.3572,76.3833,76.2524,76.3135,47054.0
2021-05-17 14:10:00,87.45,87.49,87.38,87.42,31379.0,76.3223,76.3572,76.2612,76.2961,31379.0
2021-05-17 14:15:00,87.42,87.48,87.41,87.47,48198.0,76.2961,76.3484,76.2873,76.3397,48198.0
2021-05-17 14:20:00,87.46,87.5,87.4,87.45,40945.0,76.331,76.3659,76.2786,76.3223,40945.0
2021-05-17 14:25:00,87.45,87.5,87.43,87.48,33523.0,76.3223,76.3659,76.3048,76.3484,33523.0
2021-05-17 14:30:00,87.49,87.52,87.41,87.43,52875.0,76.3572,76.3833,76.2873,76.3048,52875.0
2021-05-17 14:35:00,87.44,87.45,87.36,87.37,40476.0,76.3135,76.3223,76.2437,76.2524,40476.0
2021-05-17 14:40:00,87.38,87.48,87.38,87.45,37341.0,76.2612,76.3484,76.2612,76.3223,37341.0
2021-05-17 14:45:00,87.46,87.47,87.41,87.45,40180.0,76.331,76.3397,76.2873,76.3223,40180.0
2021-05-17 14:50:00,87.44,87.61,87.44,87.59,56932.0,76.3135,76.4619,76.3135,76.4444,56932.0
2021-05-17 14:55:00,87.59,87.62,87.54,87.59,45574.0,76.4444,76.4706,76.4008,76.4444,45574.0
2021-05-17 15:00:00,87.6,87.61,87.51,87.57,46464.0,76.4532,76.4619,76.3746,76.427,46464.0
2021-05-17 15:05:00,87.58,87.74,87.58,87.72,72834.0,76.4357,76.5754,76.4357,76.5579,72834.0
2021-05-17 15:10:00,87.72,87.74,87.65,87.65,53324.0,76.5579,76.5754,76.4968,76.4968,53324.0
2021-05-17 15:15:00,87.66,87.68,87.53,87.58,79238.0,76.5055,76.523,76.3921,76.4357,79238.0
2021-05-17 15:20:00,87.58,87.68,87.55,87.67,46765.0,76.4357,76.523,76.4095,76.5143,46765.0
2021-05-17 15:25:00,87.66,87.72,87.64,87.67,69866.0,76.5055,76.5579,76.4881,76.5143,69866.0
2021-05-17 15:30:00,87.67,87.77,87.6,87.76,90422.0,76.5143,76.6015,76.4532,76.5928,90422.0
2021-05-17 15:35:00,87.77,87.77,87.54,87.7,94662.0,76.6015,76.6015,76.4008,76.5404,94662.0
2021-05-17 15:40:00,87.71,87.86,87.61,87.81,123824.0,76.5492,76.6801,76.4619,76.6364,123824.0
2021-05-17 15:45:00,87.81,87.95,87.78,87.88,124497.0,76.6364,76.7586,76.6103,76.6975,124497.0
2021-05-17 15:50:00,87.88,88.04,87.87,88.0,235485.0,76.6975,76.8372,76.6888,76.8023,235485.0
2021-05-17 15:55:00,87.99,88.12,87.97,88.09,424443.0,76.7935,76.907,76.7761,76.8808,424443.0
2021-05-18 09:30:00,88.23,88.5,87.85,87.85,200425.0,77.003,77.2386,76.6714,76.6714,200425.0
2021-05-18 09:35:00,87.82,88.44,87.82,88.44,82012.0,76.6452,77.1863,76.6452,77.1863,82012.0
2021-05-18 09:40:00,88.44,88.57,88.23,88.35,121166.0,77.1863,77.2997,77.003,77.1077,121166.0
2021-05-18 09:45:00,88.36,88.5,88.03,88.2,100341.0,77.1165,77.2386,76.8285,76.9768,100341.0
2021-05-18 09:50:00,88.2,88.32,88.08,88.25,72205.0,76.9768,77.0815,76.8721,77.0205,72205.0
2021-05-18 09:55:00,88.27,88.37,88.0,88.0,89183.0,77.0379,77.1252,76.8023,76.8023,89183.0
2021-05-18 10:00:00,88.01,88.03,87.42,87.58,110335.0,76.811,76.8285,76.2961,76.4357,110335.0
2021-05-18 10:05:00,87.55,88.02,87.54,88.0,60186.0,76.4095,76.8197,76.4008,76.8023,60186.0
2021-05-18 10:10:00,87.99,88.07,87.77,87.78,52431.0,76.7935,76.8634,76.6015,76.6103,52431.0
2021-05-18 10:15:00,87.79,87.81,87.6,87.67,69163.0,76.619,76.6364,76.4532,76.5143,69163.0
2021-05-18 10:20:00,87.66,88.0,87.66,87.95,53596.0,76.5055,76.8023,76.5055,76.7586,53596.0
2021-05-18 10:25:00,87.93,88.06,87.89,87.93,54595.0,76.7412,76.8546,76.7063,76.7412,54595.0
2021-05-18 10:30:00,87.91,87.95,87.78,87.86,56795.0,76.7237,76.7586,76.6103,76.6801,56795.0
2021-05-18 10:35:00,87.86,87.98,87.75,87.76,56819.0,76.6801,76.7848,76.5841,76.5928,56819.0
2021-05-18 10:40:00,87.75,87.84,87.67,87.72,46046.0,76.5841,76.6626,76.5143,76.5579,46046.0
2021-05-18 10:45:00,87.71,87.96,87.67,87.95,52037.0,76.5492,76.7674,76.5143,76.7586,52037.0
2021-05-18 10:50:00,87.96,88.03,87.86,87.87,60574.0,76.7674,76.8285,76.6801,76.6888,60574.0
2021-05-18 10:55:00,87.88,88.07,87.88,88.06,58087.0,76.6975,76.8634,76.6975,76.8546,58087.0
2021-05-18 11:00:00,88.06,88.07,87.74,87.74,48795.0,76.8546,76.8634,76.5754,76.5754,48795.0
2021-05-18 11:05:00,87.74,87.85,87.72,87.72,47131.0,76.5754,76.6714,76.5579,76.5579,47131.0
2021-05-18 11:10:00,87.71,87.81,87.68,87.79,41823.0,76.5492,76.6364,76.523,76.619,41823.0
2021-05-18 11:15:00,87.8,87.85,87.75,87.79,51957.0,76.6277,76.6714,76.5841,76.619,51957.0
2021-05-18 11:20:00,87.79,87.9,87.76,87.9,44429.0,76.619,76.715,76.5928,76.715,44429.0
2021-05-18 11:25:00,87.9,87.96,87.84,87.85,34931.0,76.715,76.7674,76.6626,76.6714,34931.0
2021-05-18 11:30:00,87.84,87.85,87.65,87.71,54063.0,76.6626,76.6714,76.4968,76.5492,54063.0
2021-05-18 11:35:00,87.71,87.85,87.71,87.8,53254.0,76.5492,76.6714,76.5492,76.6277,53254.0
2021-05-18 11:40:00,87.8,87.81,87.66,87.77,34575.0,76.6277,76.6364,76.5055,76.6015,34575.0
2021-05-18 11:45:00,87.78,87.84,87.76,87.83,35519.0,76.6103,76.6626,76.5928,76.6539,35519.0
2021-05-18 11:50:00,87.82,87.83,87.67,87.7,26924.0,76.6452,76.6539,76.5143,76.5404,26924.0
2021-05-18 11:55:00,87.7,87.75,87.66,87.69,21936.0,76.5404,76.5841,76.5055,76.5317,21936.0
2021-05-18 12:00:00,87.7,87.7,87.57,87.61,43494.0,76.5404,76.5404,76.427,76.4619,43494.0
2021-05-18 12:05:00,87.59,87.61,87.55,87.56,38399.0,76.4444,76.4619,76.4095,76.4183,38399.0
2021-05-18 12:10:00,87.56,87.63,87.54,87.56,20848.0,76.4183,76.4793,76.4008,76.4183,20848.0
2021-05-18 12:15:00,87.56,87.59,87.51,87.52,33135.0,76.4183,76.4444,76.3746,76.3833,33135.0
2021-05-18 12:20:00,87.52,87.62,87.48,87.61,28494.0,76.3833,76.4706,76.3484,76.4619,28494.0
2021-05-18 12:25:00,87.62,87.7,87.6,87.66,43483.0,76.4706,76.5404,76.4532,76.5055,43483.0
2021-05-18 12:30:00,87.66,87.69,87.57,87.69,24221.0,76.5055,76.5317,76.427,76.5317,24221.0
2021-05-18 12:35:00,87.69,87.69,87.64,87.66,30768.0,76.5317,76.5317,76.4881,76.5055,30768.0
2021-05-18 12:40:00,87.67,87.72,87.66,87.7,34128.0,76.5143,76.5579,76.5055,76.5404,34128.0
2021-05-18 12:45:00,87.7,87.71,87.64,87.67,39757.0,76.5404,76.5492,76.4881,76.5143,39757.0
2021-05-18 12:50:00,87.67,87.7,87.65,87.66,21031.0,76.5143,76.5404,76.4968,76.5055,21031.0
2021-05-18 12:55:00,87.67,87.67,87.59,87.6,23710.0,76.5143,76.5143,76.4444,76.4532,23710.0
2021-05-18 13:00:00,87.61,87.67,87.59,87.67,19840.0,76.4619,76.5143,76.4444,76.5143,19840.0
2021-05-18 13:05:00,87.66,87.7,87.56,87.59,23986.0,76.5055,76.5404,76.4183,76.4444,23986.0
2021-05-18 13:10:00,87.59,87.62,87.51,87.52,29264.0,76.4444,76.4706,76.3746,76.3833,29264.0
2021-05-18 13:15:00,87.52,87.66,87.49,87.66,31398.0,76.3833,76.5055,76.3572,76.5055,31398.0
2021-05-18 13:20:00,87.66,87.68,87.63,87.66,41855.0,76.5055,76.523,76.4793,76.5055,41855.0
2021-05-18 13:25:00,87.65,87.78,87.64,87.76,33980.0,76.4968,76.6103,76.4881,76.5928,33980.0
2021-05-18 13:30:00,87.76,87.78,87.67,87.69,30426.0,76.5928,76.6103,76.5143,76.5317,30426.0
2021-05-18 13:35:00,87.69,87.7,87.58,87.63,37835.0,76.5317,76.5404,76.4357,76.4793,37835.0
2021-05-18 13:40:00,87.65,87.69,87.61,87.66,26098.0,76.4968,76.5317,76.4619,76.5055,26098.0
2021-05-18 13:45:00,87.66,87.74,87.66,87.68,25787.0,76.5055,76.5754,76.5055,76.523,25787.0
2021-05-18 13:50:00,87.67,87.73,87.67,87.72,23013.0,76.5143,76.5666,76.5143,76.5579,23013.0
2021-05-18 13:55:00,87.71,87.78,87.69,87.7,33218.0,76.5492,76.6103,76.5317,76.5404,33218.0
2021-05-18 14:00:00,87.7,87.71,87.61,87.65,32819.0,76.5404,76.5492,76.4619,76.4968,32819.0
2021-05-18 14:05:00,87.65,87.74,87.65,87.71,33064.0,76.4968,76.5754,76.4968,76.5492,33064.0
2021-05-18 14:10:00,87.7,87.76,87.7,87.73,61652.0,76.5404,76.5928,76.5404,76.5666,61652.0
2021-05-18 14:15:00,87.73,87.75,87.65,87.69,28040.0,76.5666,76.5841,76.4968,76.5317,28040.0
2021-05-18 14:20:00,87.69,87.71,87.61,87.64,31131.0,76.5317,76.5492,76.4619,76.4881,31131.0
2021-05-18 14:25:00,87.63,87.76,87.62,87.7,63253.0,76.4793,76.5928,76.4706,76.5404,63253.0
2021-05-18 14:30:00,87.7,87.72,87.53,87.54,51413.0,76.5404,76.5579,76.3921,76.4008,51413.0
2021-05-18 14:35:00,87.55,87.6,87.3,87.4,86155.0,76.4095,76.4532,76.1913,76.2786,86155.0
2021-05-18 14:40:00,87.4,87.48,87.3,87.37,47496.0,76.2786,76.3484,76.1913,76.2524,47496.0
2021-05-18 14:45:00,87.36,87.43,87.3,87.39,74059.0,76.2437,76.3048,76.1913,76.2699,74059.0
2021-05-18 14:50:00,87.38,87.52,87.34,87.51,38141.0,76.2612,76.3833,76.2263,76.3746,38141.0
2021-05-18 14:55:00,87.5,87.73,87.46,87.69,43291.0,76.3659,76.5666,76.331,76.5317,43291.0
2021-05-18 15:00:00,87.68,87.72,87.6,87.72,30587.0,76.523,76.5579,76.4532,76.5579,30587.0
2021-05-18 15:05:00,87.71,87.75,87.67,87.73,32664.0,76.5492,76.5841,76.5143,76.5666,32664.0
2021-05-18 15:10:00,87.73,87.76,87.6,87.64,51704.0,76.5666,76.5928,76.4532,76.4881,51704.0
2021-05-18 15:15:00,87.65,87.77,87.63,87.75,62578.0,76.4968,76.6015,76.4793,76.5841,62578.0
2021-05-18 15:20:00,87.76,87.77,87.66,87.67,61798.0,76.5928,76.6015,76.5055,76.5143,61798.0
2021-05-18 15:25:00,87.67,87.78,87.67,87.75,64565.0,76.5143,76.6103,76.5143,76.5841,64565.0
2021-05-18 15:30:00,87.75,87.83,87.69,87.75,88383.0,76.5841,76.6539,76.5317,76.5841,88383.0
2021-05-18 15:35:00,87.74,87.78,87.56,87.6,108788.0,76.5754,76.6103,76.4183,76.4532,108788.0
2021-05-18 15:40:00,87.61,87.68,87.54,87.65,69246.0,76.4619,76.523,76.4008,76.4968,69246.0
2021-05-18 15:45:00,87.66,87.68,87.31,87.34,110923.0,76.5055,76.523,76.2001,76.2263,110923.0
2021-05-18 15:50:00,87.33,87.33,87.03,87.06,178948.0,76.2175,76.2175,75.9557,75.9819,178948.0
2021-05-18 15:55:00,87.07,87.17,86.87,86.95,346790.0,75.9906,76.0779,75.8161,75.8859,346790.0
2021-05-19 09:30:00,85.31,85.81,85.0,85.78,301330.0,74.4546,74.8909,74.184,74.8648,301330.0
2021-05-19 09:35:00,85.82,85.82,85.03,85.24,176999.0,74.8997,74.8997,74.2102,74.3935,176999.0
2021-05-19 09:40:00,85.23,85.36,84.83,85.14,125625.0,74.3847,74.4982,74.0356,74.3062,125625.0
2021-05-19 09:45:00,85.14,85.29,84.96,85.08,90247.0,74.3062,74.4371,74.1491,74.2538,90247.0
2021-05-19 09:50:00,85.07,85.15,84.7,85.01,121355.0,74.2451,74.3149,73.9222,74.1927,121355.0
2021-05-19 09:55:00,85.0,85.36,84.8,85.09,138818.0,74.184,74.4982,74.0095,74.2626,138818.0
2021-05-19 10:00:00,85.11,85.28,84.59,84.63,111947.0,74.28,74.4284,73.8262,73.8611,111947.0
2021-05-19 10:05:00,84.62,84.82,84.59,84.65,88710.0,73.8524,74.0269,73.8262,73.8785,88710.0
2021-05-19 10:10:00,84.63,84.84,84.48,84.81,99836.0,73.8611,74.0444,73.7302,74.0182,99836.0
2021-05-19 10:15:00,84.81,84.98,84.54,84.96,107145.0,74.0182,74.1666,73.7825,74.1491,107145.0
2021-05-19 10:20:00,84.95,84.99,84.58,84.62,142580.0,74.1404,74.1753,73.8175,73.8524,142580.0
2021-05-19 10:25:00,84.62,84.92,84.56,84.9,83392.0,73.8524,74.1142,73.8,74.0967,83392.0
2021-05-19 10:30:00,84.88,84.89,84.56,84.68,81843.0,74.0793,74.088,73.8,73.9047,81843.0
2021-05-19 10:35:00,84.69,84.94,84.48,84.48,69891.0,73.9135,74.1316,73.7302,73.7302,69891.0
2021-05-19 10:40:00,84.47,84.72,84.32,84.69,75499.0,73.7214,73.9396,73.5905,73.9135,75499.0
2021-05-19 10:45:00,84.69,84.73,84.49,84.68,59574.0,73.9135,73.9484,73.7389,73.9047,59574.0
2021-05-19 10:50:00,84.68,84.82,84.62,84.78,95827.0,73.9047,74.0269,73.8524,73.992,95827.0
2021-05-19 10:55:00,84.77,84.97,84.69,84.9,92067.0,73.9833,74.1578,73.9135,74.0967,92067.0
2021-05-19 11:00:00,84.9,84.97,84.73,84.77,100288.0,74.0967,74.1578,73.9484,73.9833,100288.0
2021-05-19 11:05:00,84.78,85.17,84.73,85.17,119647.0,73.992,74.3324,73.9484,74.3324,119647.0
2021-05-19 11:10:00,85.19,85.27,85.1,85.12,73514.0,74.3498,74.4197,74.2713,74.2887,73514.0
2021-05-19 11:15:00,85.13,85.15,85.02,85.03,72630.0,74.2975,74.3149,74.2015,74.2102,72630.0
2021-05-19 11:20:00,85.03,85.39,85.02,85.32,88374.0,74.2102,74.5244,74.2015,74.4633,88374.0
2021-05-19 11:25:00,85.33,85.37,85.19,85.26,105956.0,74.472,74.5069,74.3498,74.4109,105956.0
2021-05-19 11:30:00,85.27,85.35,85.11,85.14,91260.0,74.4197,74.4895,74.28,74.3062,91260.0
2021-05-19 11:35:00,85.15,85.23,85.06,85.12,68054.0,74.3149,74.3847,74.2364,74.2887,68054.0
2021-05-19 11:40:00,85.09,85.11,84.98,85.11,62112.0,74.2626,74.28,74.1666,74.28,62112.0
2021-05-19 11:45:00,85.1,85.2,85.05,85.19,30932.0,74.2713,74.3586,74.2276,74.3498,30932.0
2021-05-19 11:50:00,85.19,85.29,85.15,85.24,40364.0,74.3498,74.4371,74.3149,74.3935,40364.0
2021-05-19 11:55:00,85.24,85.46,85.22,85.31,49939.0,74.3935,74.5855,74.376,74.4546,49939.0
2021-05-19 12:00:00,85.32,85.33,85.1,85.15,86819.0,74.4633,74.472,74.2713,74.3149,86819.0
2021-05-19 12:05:00,85.16,85.29,85.12,85.25,53533.0,74.3236,74.4371,74.2887,74.4022,53533.0
2021-05-19 12:10:00,85.26,85.28,85.13,85.19,58670.0,74.4109,74.4284,74.2975,74.3498,58670.0
2021-05-19 12:15:00,85.18,85.39,85.17,85.37,69009.0,74.3411,74.5244,74.3324,74.5069,69009.0
2021-05-19 12:20:00,85.37,85.43,85.29,85.4,84759.0,74.5069,74.5593,74.4371,74.5331,84759.0
2021-05-19 12:25:00,85.38,85.38,85.21,85.26,47166.0,74.5157,74.5157,74.3673,74.4109,47166.0
2021-05-19 12:30:00,85.26,85.33,85.23,85.26,31755.0,74.4109,74.472,74.3847,74.4109,31755.0
2021-05-19 12:35:00,85.26,85.32,85.13,85.29,49805.0,74.4109,74.4633,74.2975,74.4371,49805.0
2021-05-19 12:40:00,85.29,85.43,85.23,85.33,57549.0,74.4371,74.5593,74.3847,74.472,57549.0
2021-05-19 12:45:00,85.33,85.36,85.24,85.29,46606.0,74.472,74.4982,74.3935,74.4371,46606.0
2021-05-19 12:50:00,85.29,85.42,85.27,85.37,42275.0,74.4371,74.5506,74.4197,74.5069,42275.0
2021-05-19 12:55:00,85.38,85.44,85.36,85.42,44986.0,74.5157,74.568,74.4982,74.5506,44986.0
2021-05-19 13:00:00,85.43,85.54,85.38,85.54,90271.0,74.5593,74.6553,74.5157,74.6553,90271.0
2021-05-19 13:05:00,85.54,85.63,85.49,85.56,81526.0,74.6553,74.7338,74.6117,74.6728,81526.0
2021-05-19 13:10:00,85.56,85.62,85.53,85.56,96185.0,74.6728,74.7251,74.6466,74.6728,96185.0
2021-05-19 13:15:00,85.56,85.66,85.52,85.54,138303.0,74.6728,74.76,74.6378,74.6553,138303.0
2021-05-19 13:20:00,85.54,85.55,85.4,85.4,51954.0,74.6553,74.664,74.5331,74.5331,51954.0
2021-05-19 13:25:00,85.4,85.48,85.36,85.47,47094.0,74.5331,74.6029,74.4982,74.5942,47094.0
2021-05-19 13:30:00,85.47,85.48,85.37,85.4,41894.0,74.5942,74.6029,74.5069,74.5331,41894.0
2021-05-19 13:35:00,85.39,85.41,85.24,85.37,49958.0,74.5244,74.5418,74.3935,74.5069,49958.0
2021-05-19 13:40:00,85.36,85.36,85.27,85.28,32267.0,74.4982,74.4982,74.4197,74.4284,32267.0
2021-05-19 13:45:00,85.27,85.39,85.25,85.39,31784.0,74.4197,74.5244,74.4022,74.5244,31784.0
2021-05-19 13:50:00,85.4,85.47,85.33,85.45,43405.0,74.5331,74.5942,74.472,74.5767,43405.0
2021-05-19 13:55:00,85.45,85.46,85.32,85.32,48777.0,74.5767,74.5855,74.4633,74.4633,48777.0
2021-05-19 14:00:00,85.33,85.54,85.04,85.06,74402.0,74.472,74.6553,74.2189,74.2364,74402.0
2021-05-19 14:05:00,85.06,85.19,84.89,85.18,117949.0,74.2364,74.3498,74.088,74.3411,117949.0
2021-05-19 14:10:00,85.17,85.23,85.0,85.05,64408.0,74.3324,74.3847,74.184,74.2276,64408.0
2021-05-19 14:15:00,85.04,85.06,84.88,85.02,72740.0,74.2189,74.2364,74.0793,74.2015,72740.0
2021-05-19 14:20:00,85.04,85.51,85.03,85.42,175851.0,74.2189,74.6291,74.2102,74.5506,175851.0
2021-05-19 14:25:00,85.41,85.44,85.24,85.39,77043.0,74.5418,74.568,74.3935,74.5244,77043.0
2021-05-19 14:30:00,85.39,85.58,85.27,85.31,85328.0,74.5244,74.6902,74.4197,74.4546,85328.0
2021-05-19 14:35:00,85.33,85.39,85.07,85.12,66218.0,74.472,74.5244,74.2451,74.2887,66218.0
2021-05-19 14:40:00,85.12,85.18,85.0,85.06,70603.0,74.2887,74.3411,74.184,74.2364,70603.0
2021-05-19 14:45:00,85.07,85.19,84.98,85.08,64048.0,74.2451,74.3498,74.1666,74.2538,64048.0
2021-05-19 14:50:00,85.1,85.13,85.03,85.1,85923.0,74.2713,74.2975,74.2102,74.2713,85923.0
2021-05-19 14:55:00,85.12,85.32,85.04,85.08,109332.0,74.2887,74.4633,74.2189,74.2538,109332.0
2021-05-19 15:00:00,85.07,85.18,84.98,85.16,98828.0,74.2451,74.3411,74.1666,74.3236,98828.0
2021-05-19 15:05:00,85.17,85.49,85.15,85.46,238541.0,74.3324,74.6117,74.3149,74.5855,238541.0
2021-05-19 15:10:00,85.46,85.65,85.31,85.33,244518.0,74.5855,74.7513,74.4546,74.472,244518.0
2021-05-19 15:15:00,85.33,85.51,85.32,85.49,112744.0,74.472,74.6291,74.4633,74.6117,112744.0
2021-05-19 15:20:00,85.5,85.83,85.46,85.76,86463.0,74.6204,74.9084,74.5855,74.8473,86463.0
2021-05-19 15:25:00,85.77,85.93,85.66,85.86,82264.0,74.856,74.9957,74.76,74.9346,82264.0
2021-05-19 15:30:00,85.87,85.88,85.54,85.62,69519.0,74.9433,74.952,74.6553,74.7251,69519.0
2021-05-19 15:35:00,85.63,85.72,85.58,85.68,69907.0,74.7338,74.8124,74.6902,74.7775,69907.0
2021-05-19 15:40:00,85.69,85.79,85.67,85.7,91947.0,74.7862,74.8735,74.7688,74.7949,91947.0
2021-05-19 15:45:00,85.7,85.71,85.52,85.68,90653.0,74.7949,74.8037,74.6378,74.7775,90653.0
2021-05-19 15:50:00,85.69,85.97,85.65,85.94,192322.0,74.7862,75.0306,74.7513,75.0044,192322.0
2021-05-19 15:55:00,85.94,86.1,85.88,86.05,327362.0,75.0044,75.144,74.952,75.1004,327362.0
2021-05-20 09:30:00,86.18,86.56,85.91,85.94,261819.0,75.2139,75.5455,74.9782,75.0044,261819.0
2021-05-20 09:35:00,85.89,86.01,85.53,85.6,141829.0,74.9608,75.0655,74.6466,74.7077,141829.0
2021-05-20 09:40:00,85.59,85.68,85.32,85.63,96639.0,74.6989,74.7775,74.4633,74.7338,96639.0
2021-05-20 09:45:00,85.63,86.02,85.58,86.0,92047.0,74.7338,75.0742,74.6902,75.0568,92047.0
2021-05-20 09:50:00,85.98,86.14,85.82,86.0,74009.0,75.0393,75.1789,74.8997,75.0568,74009.0
2021-05-20 09:55:00,86.02,86.32,86.02,86.26,63956.0,75.0742,75.336,75.0742,75.2837,63956.0
2021-05-20 10:00:00,86.27,86.36,85.91,86.04,81012.0,75.2924,75.371,74.9782,75.0917,81012.0
2021-05-20 10:05:00,86.02,86.14,85.84,85.85,48377.0,75.0742,75.1789,74.9171,74.9258,48377.0
2021-05-20 10:10:00,85.89,86.14,85.88,86.12,43429.0,74.9608,75.1789,74.952,75.1615,43429.0
2021-05-20 10:15:00,86.12,86.23,86.03,86.2,65957.0,75.1615,75.2575,75.0829,75.2313,65957.0
2021-05-20 10:20:00,86.21,86.34,86.15,86.28,49210.0,75.24,75.3535,75.1877,75.3011,49210.0
2021-05-20 10:25:00,86.3,86.41,86.25,86.37,43883.0,75.3186,75.4146,75.275,75.3797,43883.0
2021-05-20 10:30:00,86.37,86.41,86.33,86.34,44889.0,75.3797,75.4146,75.3448,75.3535,44889.0
2021-05-20 10:35:00,86.34,86.34,86.14,86.24,77821.0,75.3535,75.3535,75.1789,75.2662,77821.0
2021-05-20 10:40:00,86.22,86.44,86.2,86.44,79541.0,75.2488,75.4408,75.2313,75.4408,79541.0
2021-05-20 10:45:00,86.5,86.58,86.38,86.41,46999.0,75.4931,75.563,75.3884,75.4146,46999.0
2021-05-20 10:50:00,86.4,86.49,86.29,86.39,70495.0,75.4059,75.4844,75.3099,75.3971,70495.0
2021-05-20 10:55:00,86.42,86.45,86.27,86.37,42414.0,75.4233,75.4495,75.2924,75.3797,42414.0
2021-05-20 11:00:00,86.38,86.44,86.2,86.37,126112.0,75.3884,75.4408,75.2313,75.3797,126112.0
2021-05-20 11:05:00,86.41,86.5,86.36,86.37,51904.0,75.4146,75.4931,75.371,75.3797,51904.0
2021-05-20 11:10:00,86.41,86.51,86.38,86.43,45244.0,75.4146,75.5019,75.3884,75.432,45244.0
2021-05-20 11:15:00,86.43,86.49,86.35,86.35,30571.0,75.432,75.4844,75.3622,75.3622,30571.0
2021-05-20 11:20:00,86.36,86.47,86.36,86.44,74622.0,75.371,75.467,75.371,75.4408,74622.0
2021-05-20 11:25:00,86.45,86.53,86.4,86.42,66486.0,75.4495,75.5193,75.4059,75.4233,66486.0
2021-05-20 11:30:00,86.43,86.57,86.43,86.56,100569.0,75.432,75.5542,75.432,75.5455,100569.0
2021-05-20 11:35:00,86.56,86.72,86.52,86.68,69868.0,75.5455,75.6851,75.5106,75.6502,69868.0
2021-05-20 11:40:00,86.67,86.67,86.56,86.64,45916.0,75.6415,75.6415,75.5455,75.6153,45916.0
2021-05-20 11:45:00,86.65,86.75,86.64,86.69,81654.0,75.6241,75.7113,75.6153,75.659,81654.0
2021-05-20 11:50:00,86.69,86.78,86.62,86.62,54612.0,75.659,75.7375,75.5979,75.5979,54612.0
2021-05-20 11:55:00,86.64,86.72,86.57,86.68,67822.0,75.6153,75.6851,75.5542,75.6502,67822.0
2021-05-20 12:00:00,86.68,86.69,86.47,86.5,161794.0,75.6502,75.659,75.467,75.4931,161794.0
2021-05-20 12:05:00,86.51,86.51,86.37,86.43,305328.0,75.5019,75.5019,75.3797,75.432,305328.0
2021-05-20 12:10:00,86.42,86.5,86.38,86.4,48355.0,75.4233,75.4931,75.3884,75.4059,48355.0
2021-05-20 12:15:00,86.41,86.44,86.27,86.27,37457.0,75.4146,75.4408,75.2924,75.2924,37457.0
2021-05-20 12:20:00,86.27,86.28,86.15,86.19,51673.0,75.2924,75.3011,75.1877,75.2226,51673.0
2021-05-20 12:25:00,86.2,86.22,86.02,86.03,45549.0,75.2313,75.2488,75.0742,75.0829,45549.0
2021-05-20 12:30:00,86.05,86.09,85.99,86.02,50680.0,75.1004,75.1353,75.048,75.0742,50680.0
2021-05-20 12:35:00,85.99,86.0,85.68,85.72,119072.0,75.048,75.0568,74.7775,74.8124,119072.0
2021-05-20 12:40:00,85.73,85.78,85.55,85.63,116410.0,74.8211,74.8648,74.664,74.7338,116410.0
2021-05-20 12:45:00,85.63,85.81,85.62,85.81,48713.0,74.7338,74.8909,74.7251,74.8909,48713.0
2021-05-20 12:50:00,85.81,85.89,85.79,85.88,41047.0,74.8909,74.9608,74.8735,74.952,41047.0
2021-05-20 12:55:00,85.88,86.03,85.83,85.97,36213.0,74.952,75.0829,74.9084,75.0306,36213.0
2021-05-20 13:00:00,85.96,85.97,85.87,85.97,27468.0,75.0219,75.0306,74.9433,75.0306,27468.0
2021-05-20 13:05:00,85.97,86.09,85.96,86.06,53239.0,75.0306,75.1353,75.0219,75.1091,53239.0
2021-05-20 13:10:00,86.06,86.23,86.05,86.16,35685.0,75.1091,75.2575,75.1004,75.1964,35685.0
2021-05-20 13:15:00,86.16,86.22,86.15,86.17,26921.0,75.1964,75.2488,75.1877,75.2051,26921.0
2021-05-20 13:20:00,86.19,86.23,86.14,86.2,25756.0,75.2226,75.2575,75.1789,75.2313,25756.0
2021-05-20 13:25:00,86.19,86.26,86.16,86.23,64745.0,75.2226,75.2837,75.1964,75.2575,64745.0
2021-05-20 13:30:00,86.23,86.27,86.18,86.19,62749.0,75.2575,75.2924,75.2139,75.2226,62749.0
2021-05-20 13:35:00,86.2,86.29,86.19,86.28,22857.0,75.2313,75.3099,75.2226,75.3011,22857.0
2021-05-20 13:40:00,86.27,86.34,86.26,86.31,21305.0,75.2924,75.3535,75.2837,75.3273,21305.0
2021-05-20 13:45:00,86.3,86.32,86.24,86.29,32597.0,75.3186,75.336,75.2662,75.3099,32597.0
2021-05-20 13:50:00,86.3,86.34,86.01,86.13,33549.0,75.3186,75.3535,75.0655,75.1702,33549.0
2021-05-20 13:55:00,86.1,86.19,86.04,86.19,43636.0,75.144,75.2226,75.0917,75.2226,43636.0
2021-05-20 14:00:00,86.2,86.25,86.18,86.21,44224.0,75.2313,75.275,75.2139,75.24,44224.0
2021-05-20 14:05:00,86.22,86.37,86.2,86.36,37058.0,75.2488,75.3797,75.2313,75.371,37058.0
2021-05-20 14:10:00,86.36,86.36,86.3,86.31,33685.0,75.371,75.371,75.3186,75.3273,33685.0
2021-05-20 14:15:00,86.32,86.4,86.28,86.4,21958.0,75.336,75.4059,75.3011,75.4059,21958.0
2021-05-20 14:20:00,86.39,86.44,86.34,86.38,30558.0,75.3971,75.4408,75.3535,75.3884,30558.0
2021-05-20 14:25:00,86.38,86.5,86.33,86.5,23586.0,75.3884,75.4931,75.3448,75.4931,23586.0
2021-05-20 14:30:00,86.52,86.55,86.43,86.45,52373.0,75.5106,75.5368,75.432,75.4495,52373.0
2021-05-20 14:35:00,86.45,86.51,86.44,86.48,22384.0,75.4495,75.5019,75.4408,75.4757,22384.0
2021-05-20 14:40:00,86.48,86.56,86.47,86.55,41735.0,75.4757,75.5455,75.467,75.5368,41735.0
2021-05-20 14:45:00,86.55,86.6,86.47,86.5,28530.0,75.5368,75.5804,75.467,75.4931,28530.0
2021-05-20 14:50:00,86.49,86.62,86.46,86.6,26013.0,75.4844,75.5979,75.4582,75.5804,26013.0
2021-05-20 14:55:00,86.6,86.62,86.45,86.48,39104.0,75.5804,75.5979,75.4495,75.4757,39104.0
2021-05-20 15:00:00,86.47,86.6,86.38,86.55,56678.0,75.467,75.5804,75.3884,75.5368,56678.0
2021-05-20 15:05:00,86.57,86.59,86.53,86.59,28471.0,75.5542,75.5717,75.5193,75.5717,28471.0
2021-05-20 15:10:00,86.59,86.73,86.58,86.7,41039.0,75.5717,75.6939,75.563,75.6677,41039.0
2021-05-20 15:15:00,86.7,86.79,86.7,86.78,29259.0,75.6677,75.7462,75.6677,75.7375,29259.0
2021-05-20 15:20:00,86.78,86.92,86.75,86.91,74924.0,75.7375,75.8597,75.7113,75.851,74924.0
2021-05-20 15:25:00,86.9,87.03,86.89,86.97,93355.0,75.8422,75.9557,75.8335,75.9033,93355.0
2021-05-20 15:30:00,86.97,86.98,86.77,86.77,72270.0,75.9033,75.9121,75.7288,75.7288,72270.0
2021-05-20 15:35:00,86.78,86.82,86.71,86.72,70142.0,75.7375,75.7724,75.6764,75.6851,70142.0
2021-05-20 15:40:00,86.72,86.79,86.65,86.73,62097.0,75.6851,75.7462,75.6241,75.6939,62097.0
2021-05-20 15:45:00,86.73,86.84,86.63,86.63,80623.0,75.6939,75.7899,75.6066,75.6066,80623.0
2021-05-20 15:50:00,86.64,86.67,86.47,86.56,160175.0,75.6153,75.6415,75.467,75.5455,160175.0
2021-05-20 15:55:00,86.56,86.57,86.33,86.48,296577.0,75.5455,75.5542,75.3448,75.4757,296577.0
2021-05-21 09:30:00,86.94,87.61,86.73,87.52,353279.0,75.8771,76.4619,75.6939,76.3833,353279.0
2021-05-21 09:35:00,87.51,87.9,87.39,87.76,158597.0,76.3746,76.715,76.2699,76.5928,158597.0
2021-05-21 09:40:00,87.79,87.86,87.58,87.73,96929.0,76.619,76.6801,76.4357,76.5666,96929.0
2021-05-21 09:45:00,87.71,87.97,87.62,87.94,144687.0,76.5492,76.7761,76.4706,76.7499,144687.0
2021-05-21 09:50:00,87.94,88.25,87.87,88.05,219277.0,76.7499,77.0205,76.6888,76.8459,219277.0
2021-05-21 09:55:00,88.07,88.14,87.9,88.01,190447.0,76.8634,76.9245,76.715,76.811,190447.0
2021-05-21 10:00:00,88.01,88.03,87.85,87.98,117844.0,76.811,76.8285,76.6714,76.7848,117844.0
2021-05-21 10:05:00,87.99,88.18,87.72,88.15,95566.0,76.7935,76.9594,76.5579,76.9332,95566.0
2021-05-21 10:10:00,88.16,88.16,87.88,87.9,83802.0,76.9419,76.9419,76.6975,76.715,83802.0
2021-05-21 10:15:00,87.89,87.95,87.82,87.89,67709.0,76.7063,76.7586,76.6452,76.7063,67709.0
2021-05-21 10:20:00,87.9,87.96,87.8,87.88,66111.0,76.715,76.7674,76.6277,76.6975,66111.0
2021-05-21 10:25:00,87.89,88.07,87.81,87.99,84903.0,76.7063,76.8634,76.6364,76.7935,84903.0
2021-05-21 10:30:00,87.97,88.28,87.95,88.26,71225.0,76.7761,77.0466,76.7586,77.0292,71225.0
2021-05-21 10:35:00,88.25,88.28,87.97,88.06,113583.0,77.0205,77.0466,76.7761,76.8546,113583.0
2021-05-21 10:40:00,88.08,88.16,87.96,88.13,75191.0,76.8721,76.9419,76.7674,76.9157,75191.0
2021-05-21 10:45:00,88.13,88.27,88.07,88.25,60038.0,76.9157,77.0379,76.8634,77.0205,60038.0
2021-05-21 10:50:00,88.26,88.48,88.25,88.45,97056.0,77.0292,77.2212,77.0205,77.195,97056.0
2021-05-21 10:55:00,88.47,88.76,88.47,88.7,126791.0,77.2125,77.4656,77.2125,77.4132,126791.0
2021-05-21 11:00:00,88.71,88.78,88.58,88.59,91061.0,77.4219,77.483,77.3085,77.3172,91061.0
2021-05-21 11:05:00,88.6,88.68,88.56,88.58,68666.0,77.3259,77.3957,77.291,77.3085,68666.0
2021-05-21 11:10:00,88.58,88.63,88.4,88.47,84314.0,77.3085,77.3521,77.1514,77.2125,84314.0
2021-05-21 11:15:00,88.48,88.54,88.42,88.48,49676.0,77.2212,77.2736,77.1688,77.2212,49676.0
2021-05-21 11:20:00,88.49,88.65,88.47,88.55,69454.0,77.2299,77.3696,77.2125,77.2823,69454.0
2021-05-21 11:25:00,88.55,88.58,88.35,88.38,70293.0,77.2823,77.3085,77.1077,77.1339,70293.0
2021-05-21 11:30:00,88.38,88.5,88.34,88.5,87871.0,77.1339,77.2386,77.099,77.2386,87871.0
2021-05-21 11:35:00,88.52,88.58,88.48,88.58,44452.0,77.2561,77.3085,77.2212,77.3085,44452.0
2021-05-21 11:40:00,88.58,88.74,88.58,88.68,91933.0,77.3085,77.4481,77.3085,77.3957,91933.0
2021-05-21 11:45:00,88.67,88.69,88.53,88.56,74022.0,77.387,77.4045,77.2648,77.291,74022.0
2021-05-21 11:50:00,88.58,88.59,88.4,88.47,39470.0,77.3085,77.3172,77.1514,77.2125,39470.0
2021-05-21 11:55:00,88.5,88.58,88.49,88.55,42858.0,77.2386,77.3085,77.2299,77.2823,42858.0
2021-05-21 12:00:00,88.55,88.57,88.41,88.44,95235.0,77.2823,77.2997,77.1601,77.1863,95235.0
2021-05-21 12:05:00,88.43,88.45,88.07,88.09,77504.0,77.1776,77.195,76.8634,76.8808,77504.0
2021-05-21 12:10:00,88.09,88.24,88.08,88.2,54684.0,76.8808,77.0117,76.8721,76.9768,54684.0
2021-05-21 12:15:00,88.18,88.24,88.17,88.2,42790.0,76.9594,77.0117,76.9506,76.9768,42790.0
2021-05-21 12:20:00,88.18,88.26,88.16,88.2,38595.0,76.9594,77.0292,76.9419,76.9768,38595.0
2021-05-21 12:25:00,88.21,88.26,88.15,88.22,45191.0,76.9855,77.0292,76.9332,76.9943,45191.0
2021-05-21 12:30:00,88.21,88.23,88.17,88.18,47198.0,76.9855,77.003,76.9506,76.9594,47198.0
2021-05-21 12:35:00,88.18,88.18,88.03,88.12,44404.0,76.9594,76.9594,76.8285,76.907,44404.0
2021-05-21 12:40:00,88.12,88.22,88.1,88.22,38309.0,76.907,76.9943,76.8895,76.9943,38309.0
2021-05-21 12:45:00,88.21,88.21,88.04,88.04,32035.0,76.9855,76.9855,76.8372,76.8372,32035.0
2021-05-21 12:50:00,88.06,88.06,87.88,87.9,45959.0,76.8546,76.8546,76.6975,76.715,45959.0
2021-05-21 12:55:00,87.92,87.92,87.62,87.68,117728.0,76.7324,76.7324,76.4706,76.523,117728.0
2021-05-21 13:00:00,87.67,87.92,87.63,87.92,105890.0,76.5143,76.7324,76.4793,76.7324,105890.0
2021-05-21 13:05:00,87.92,88.06,87.91,88.05,54428.0,76.7324,76.8546,76.7237,76.8459,54428.0
2021-05-21 13:10:00,88.04,88.06,87.97,88.03,44861.0,76.8372,76.8546,76.7761,76.8285,44861.0
2021-05-21 13:15:00,88.02,88.14,88.02,88.12,33883.0,76.8197,76.9245,76.8197,76.907,33883.0
2021-05-21 13:20:00,88.13,88.26,88.11,88.21,45688.0,76.9157,77.0292,76.8983,76.9855,45688.0
2021-05-21 13:25:00,88.2,88.26,88.1,88.2,312964.0,76.9768,77.0292,76.8895,76.9768,312964.0
2021-05-21 13:30:00,88.19,88.2,88.12,88.17,55670.0,76.9681,76.9768,76.907,76.9506,55670.0
2021-05-21 13:35:00,88.17,88.31,88.17,88.27,52526.0,76.9506,77.0728,76.9506,77.0379,52526.0
2021-05-21 13:40:00,88.27,88.28,88.1,88.15,44476.0,77.0379,77.0466,76.8895,76.9332,44476.0
2021-05-21 13:45:00,88.16,88.23,88.14,88.22,29393.0,76.9419,77.003,76.9245,76.9943,29393.0
2021-05-21 13:50:00,88.21,88.21,88.14,88.17,33281.0,76.9855,76.9855,76.9245,76.9506,33281.0
2021-05-21 13:55:00,88.17,88.3,88.17,88.28,65717.0,76.9506,77.0641,76.9506,77.0466,65717.0
2021-05-21 14:00:00,88.29,88.33,88.23,88.29,54779.0,77.0554,77.0903,77.003,77.0554,54779.0
2021-05-21 14:05:00,88.3,88.45,88.29,88.42,43260.0,77.0641,77.195,77.0554,77.1688,43260.0
2021-05-21 14:10:00,88.41,88.45,88.37,88.43,28896.0,77.1601,77.195,77.1252,77.1776,28896.0
2021-05-21 14:15:00,88.44,88.47,88.42,88.44,38641.0,77.1863,77.2125,77.1688,77.1863,38641.0
2021-05-21 14:20:00,88.44,88.44,88.35,88.4,48613.0,77.1863,77.1863,77.1077,77.1514,48613.0
2021-05-21 14:25:00,88.41,88.41,88.29,88.36,50253.0,77.1601,77.1601,77.0554,77.1165,50253.0
2021-05-21 14:30:00,88.36,88.42,88.34,88.4,31388.0,77.1165,77.1688,77.099,77.1514,31388.0
2021-05-21 14:35:00,88.39,88.43,88.25,88.31,62248.0,77.1426,77.1776,77.0205,77.0728,62248.0
2021-05-21 14:40:00,88.33,88.33,88.27,88.28,32362.0,77.0903,77.0903,77.0379,77.0466,32362.0
2021-05-21 14:45:00,88.29,88.39,88.29,88.39,55409.0,77.0554,77.1426,77.0554,77.1426,55409.0
2021-05-21 14:50:00,88.38,88.49,88.37,88.46,42201.0,77.1339,77.2299,77.1252,77.2037,42201.0
2021-05-21 14:55:00,88.46,88.53,88.45,88.47,62360.0,77.2037,77.2648,77.195,77.2125,62360.0
2021-05-21 15:00:00,88.47,88.47,88.34,88.4,44241.0,77.2125,77.2125,77.099,77.1514,44241.0
2021-05-21 15:05:00,88.41,88.45,88.39,88.45,41634.0,77.1601,77.195,77.1426,77.195,41634.0
2021-05-21 15:10:00,88.44,88.54,88.42,88.53,81438.0,77.1863,77.2736,77.1688,77.2648,81438.0
2021-05-21 15:15:00,88.53,88.61,88.48,88.59,53422.0,77.2648,77.3346,77.2212,77.3172,53422.0
2021-05-21 15:20:00,88.59,88.65,88.57,88.62,62482.0,77.3172,77.3696,77.2997,77.3434,62482.0
2021-05-21 15:25:00,88.62,88.64,88.56,88.61,71453.0,77.3434,77.3608,77.291,77.3346,71453.0
2021-05-21 15:30:00,88.61,88.63,88.4,88.42,90762.0,77.3346,77.3521,77.1514,77.1688,90762.0
2021-05-21 15:35:00,88.4,88.48,88.33,88.34,107797.0,77.1514,77.2212,77.0903,77.099,107797.0
2021-05-21 15:40:00,88.34,88.54,88.32,88.49,222049.0,77.099,77.2736,77.0815,77.2299,222049.0
2021-05-21 15:45:00,88.5,88.6,88.45,88.6,133558.0,77.2386,77.3259,77.195,77.3259,133558.0
2021-05-21 15:50:00,88.6,88.61,88.41,88.44,161418.0,77.3259,77.3346,77.1601,77.1863,161418.0
2021-05-21 15:55:00,88.45,88.49,88.25,88.34,461096.0,77.195,77.2299,77.0205,77.099,461096.0
2021-05-24 09:30:00,88.71,88.95,88.5,88.68,275970.0,77.4219,77.6314,77.2386,77.3957,275970.0
2021-05-24 09:35:00,88.64,88.76,88.47,88.47,99355.0,77.3608,77.4656,77.2125,77.2125,99355.0
2021-05-24 09:40:00,88.46,88.7,88.32,88.55,119931.0,77.2037,77.4132,77.0815,77.2823,119931.0
2021-05-24 09:45:00,88.54,88.85,88.49,88.79,101048.0,77.2736,77.5441,77.2299,77.4917,101048.0
2021-05-24 09:50:00,88.78,88.95,88.65,88.93,98841.0,77.483,77.6314,77.3696,77.6139,98841.0
2021-05-24 09:55:00,88.93,89.13,88.93,89.09,147357.0,77.6139,77.7885,77.6139,77.7536,147357.0
2021-05-24 10:00:00,89.08,89.16,88.89,88.93,81670.0,77.7448,77.8147,77.579,77.6139,81670.0
2021-05-24 10:05:00,88.95,88.95,88.69,88.89,63080.0,77.6314,77.6314,77.4045,77.579,63080.0
2021-05-24 10:10:00,88.88,88.89,88.7,88.79,68302.0,77.5703,77.579,77.4132,77.4917,68302.0
2021-05-24 10:15:00,88.78,89.06,88.76,89.04,94155.0,77.483,77.7274,77.4656,77.7099,94155.0
2021-05-24 10:20:00,89.03,89.25,89.03,89.15,70173.0,77.7012,77.8932,77.7012,77.8059,70173.0
2021-05-24 10:25:00,89.16,89.23,89.09,89.12,68250.0,77.8147,77.8758,77.7536,77.7798,68250.0
2021-05-24 10:30:00,89.13,89.31,89.06,89.3,58266.0,77.7885,77.9456,77.7274,77.9368,58266.0
2021-05-24 10:35:00,89.3,89.39,89.24,89.35,77263.0,77.9368,78.0154,77.8845,77.9805,77263.0
2021-05-24 10:40:00,89.35,89.4,89.19,89.2,60267.0,77.9805,78.0241,77.8408,77.8496,60267.0
2021-05-24 10:45:00,89.22,89.25,89.08,89.14,72744.0,77.867,77.8932,77.7448,77.7972,72744.0
2021-05-24 10:50:00,89.15,89.42,89.15,89.39,53789.0,77.8059,78.0416,77.8059,78.0154,53789.0
2021-05-24 10:55:00,89.39,89.41,89.26,89.3,53556.0,78.0154,78.0328,77.9019,77.9368,53556.0
2021-05-24 11:00:00,89.3,89.4,89.3,89.36,37137.0,77.9368,78.0241,77.9368,77.9892,37137.0
2021-05-24 11:05:00,89.37,89.41,89.32,89.36,41878.0,77.9979,78.0328,77.9543,77.9892,41878.0
2021-05-24 11:10:00,89.36,89.42,89.31,89.31,46688.0,77.9892,78.0416,77.9456,77.9456,46688.0
2021-05-24 11:15:00,89.32,89.38,89.22,89.37,72174.0,77.9543,78.0067,77.867,77.9979,72174.0
2021-05-24 11:20:00,89.36,89.4,89.34,89.39,55896.0,77.9892,78.0241,77.9718,78.0154,55896.0
2021-05-24 11:25:00,89.39,89.49,89.34,89.49,56047.0,78.0154,78.1027,77.9718,78.1027,56047.0
2021-05-24 11:30:00,89.48,89.49,89.37,89.39,65388.0,78.0939,78.1027,77.9979,78.0154,65388.0
2021-05-24 11:35:00,89.39,89.47,89.37,89.44,93495.0,78.0154,78.0852,77.9979,78.059,93495.0
2021-05-24 11:40:00,89.45,89.58,89.44,89.49,101966.0,78.0678,78.1812,78.059,78.1027,101966.0
2021-05-24 11:45:00,89.48,89.57,89.48,89.54,45279.0,78.0939,78.1725,78.0939,78.1463,45279.0
2021-05-24 11:50:00,89.54,89.54,89.4,89.47,48452.0,78.1463,78.1463,78.0241,78.0852,48452.0
2021-05-24 11:55:00,89.47,89.49,89.36,89.37,35672.0,78.0852,78.1027,77.9892,77.9979,35672.0
2021-05-24 12:00:00,89.37,89.46,89.33,89.35,57492.0,77.9979,78.0765,77.963,77.9805,57492.0
2021-05-24 12:05:00,89.36,89.4,89.32,89.39,32939.0,77.9892,78.0241,77.9543,78.0154,32939.0
2021-05-24 12:10:00,89.38,89.47,89.36,89.45,37613.0,78.0067,78.0852,77.9892,78.0678,37613.0
2021-05-24 12:15:00,89.46,89.49,89.42,89.48,33814.0,78.0765,78.1027,78.0416,78.0939,33814.0
2021-05-24 12:20:00,89.49,89.51,89.45,89.48,30746.0,78.1027,78.1201,78.0678,78.0939,30746.0
2021-05-24 12:25:00,89.48,89.49,89.35,89.37,30946.0,78.0939,78.1027,77.9805,77.9979,30946.0
2021-05-24 12:30:00,89.37,89.46,89.37,89.45,28929.0,77.9979,78.0765,77.9979,78.0678,28929.0
2021-05-24 12:35:00,89.46,89.53,89.46,89.52,26631.0,78.0765,78.1376,78.0765,78.1289,26631.0
2021-05-24 12:40:00,89.51,89.61,89.48,89.59,33797.0,78.1201,78.2074,78.0939,78.1899,33797.0
2021-05-24 12:45:00,89.61,89.71,89.59,89.69,43020.0,78.2074,78.2947,78.1899,78.2772,43020.0
2021-05-24 12:50:00,89.69,89.77,89.63,89.67,53569.0,78.2772,78.347,78.2249,78.2598,53569.0
2021-05-24 12:55:00,89.67,89.74,89.66,89.72,29913.0,78.2598,78.3209,78.251,78.3034,29913.0
2021-05-24 13:00:00,89.72,89.8,89.7,89.8,32719.0,78.3034,78.3732,78.2859,78.3732,32719.0
2021-05-24 13:05:00,89.8,89.84,89.67,89.72,55014.0,78.3732,78.4081,78.2598,78.3034,55014.0
2021-05-24 13:10:00,89.71,89.82,89.71,89.81,40289.0,78.2947,78.3907,78.2947,78.382,40289.0
2021-05-24 13:15:00,89.82,89.85,89.73,89.78,45287.0,78.3907,78.4169,78.3121,78.3558,45287.0
2021-05-24 13:20:00,89.77,89.82,89.75,89.82,23580.0,78.347,78.3907,78.3296,78.3907,23580.0
2021-05-24 13:25:00,89.81,89.88,89.81,89.85,39355.0,78.382,78.443,78.382,78.4169,39355.0
2021-05-24 13:30:00,89.85,89.87,89.75,89.82,34224.0,78.4169,78.4343,78.3296,78.3907,34224.0
2021-05-24 13:35:00,89.83,89.9,89.82,89.88,41958.0,78.3994,78.4605,78.3907,78.443,41958.0
2021-05-24 13:40:00,89.88,89.94,89.87,89.91,168448.0,78.443,78.4954,78.4343,78.4692,168448.0
2021-05-24 13:45:00,89.91,89.96,89.86,89.94,46477.0,78.4692,78.5129,78.4256,78.4954,46477.0
2021-05-24 13:50:00,89.94,89.94,89.79,89.83,72173.0,78.4954,78.4954,78.3645,78.3994,72173.0
2021-05-24 13:55:00,89.84,89.88,89.82,89.86,86532.0,78.4081,78.443,78.3907,78.4256,86532.0
2021-05-24 14:00:00,89.87,89.93,89.85,89.91,44923.0,78.4343,78.4867,78.4169,78.4692,44923.0
2021-05-24 14:05:00,89.91,89.96,89.89,89.93,38650.0,78.4692,78.5129,78.4518,78.4867,38650.0
2021-05-24 14:10:00,89.93,90.01,89.92,89.98,121494.0,78.4867,78.5565,78.478,78.5303,121494.0
2021-05-24 14:15:00,89.98,90.05,89.97,90.01,45637.0,78.5303,78.5914,78.5216,78.5565,45637.0
2021-05-24 14:20:00,90.02,90.15,90.02,90.09,74439.0,78.5652,78.6787,78.5652,78.6263,74439.0
2021-05-24 14:25:00,90.09,90.13,89.97,90.03,60526.0,78.6263,78.6612,78.5216,78.574,60526.0
2021-05-24 14:30:00,90.04,90.07,90.02,90.04,44488.0,78.5827,78.6089,78.5652,78.5827,44488.0
2021-05-24 14:35:00,90.04,90.06,90.0,90.04,34975.0,78.5827,78.6001,78.5478,78.5827,34975.0
2021-05-24 14:40:00,90.05,90.1,90.02,90.09,40186.0,78.5914,78.635,78.5652,78.6263,40186.0
2021-05-24 14:45:00,90.1,90.13,90.0,90.07,50452.0,78.635,78.6612,78.5478,78.6089,50452.0
2021-05-24 14:50:00,90.08,90.14,90.03,90.1,46256.0,78.6176,78.67,78.574,78.635,46256.0
2021-05-24 14:55:00,90.1,90.17,90.08,90.16,51535.0,78.635,78.6961,78.6176,78.6874,51535.0
2021-05-24 15:00:00,90.16,90.18,90.12,90.14,57398.0,78.6874,78.7049,78.6525,78.67,57398.0
2021-05-24 15:05:00,90.13,90.16,90.08,90.14,43325.0,78.6612,78.6874,78.6176,78.67,43325.0
2021-05-24 15:10:00,90.14,90.19,90.12,90.15,43364.0,78.67,78.7136,78.6525,78.6787,43364.0
2021-05-24 15:15:00,90.15,90.16,90.1,90.12,37930.0,78.6787,78.6874,78.635,78.6525,37930.0
2021-05-24 15:20:00,90.12,90.16,90.1,90.12,61563.0,78.6525,78.6874,78.635,78.6525,61563.0
2021-05-24 15:25:00,90.12,90.2,90.12,90.17,75380.0,78.6525,78.7223,78.6525,78.6961,75380.0
2021-05-24 15:30:00,90.16,90.18,90.04,90.07,76270.0,78.6874,78.7049,78.5827,78.6089,76270.0
2021-05-24 15:35:00,90.07,90.11,89.93,89.94,84502.0,78.6089,78.6438,78.4867,78.4954,84502.0
2021-05-24 15:40:00,89.94,90.04,89.93,90.01,103575.0,78.4954,78.5827,78.4867,78.5565,103575.0
2021-05-24 15:45:00,90.0,90.01,89.95,89.97,126971.0,78.5478,78.5565,78.5041,78.5216,126971.0
2021-05-24 15:50:00,89.96,89.97,89.79,89.85,194385.0,78.5129,78.5216,78.3645,78.4169,194385.0
2021-05-24 15:55:00,89.84,89.9,89.66,89.7,369520.0,78.4081,78.4605,78.251,78.2859,369520.0
2021-05-25 09:30:00,90.28,90.91,90.11,90.87,320230.0,78.7921,79.342,78.6438,79.3071,320230.0
2021-05-25 09:35:00,90.85,91.32,90.82,91.22,200552.0,79.2896,79.6998,79.2634,79.6125,200552.0
2021-05-25 09:40:00,91.23,91.35,91.12,91.12,147161.0,79.6213,79.726,79.5253,79.5253,147161.0
2021-05-25 09:45:00,91.13,91.19,90.77,90.78,151184.0,79.534,79.5864,79.2198,79.2285,151184.0
2021-05-25 09:50:00,90.77,90.79,90.3,90.37,109948.0,79.2198,79.2372,78.8096,78.8707,109948.0
2021-05-25 09:55:00,90.38,90.55,90.17,90.32,113686.0,78.8794,79.0278,78.6961,78.8271,113686.0
2021-05-25 10:00:00,90.33,90.5,90.25,90.26,92442.0,78.8358,78.9842,78.766,78.7747,92442.0
2021-05-25 10:05:00,90.26,90.34,90.13,90.23,91637.0,78.7747,78.8445,78.6612,78.7485,91637.0
2021-05-25 10:10:00,90.23,90.28,89.7,89.76,298315.0,78.7485,78.7921,78.2859,78.3383,298315.0
2021-05-25 10:15:00,89.77,89.98,89.76,89.93,110801.0,78.347,78.5303,78.3383,78.4867,110801.0
2021-05-25 10:20:00,89.94,90.1,89.81,89.84,277789.0,78.4954,78.635,78.382,78.4081,277789.0
2021-05-25 10:25:00,89.84,90.04,89.78,90.01,91826.0,78.4081,78.5827,78.3558,78.5565,91826.0
2021-05-25 10:30:00,90.03,90.13,89.96,89.96,62152.0,78.574,78.6612,78.5129,78.5129,62152.0
2021-05-25 10:35:00,89.96,90.07,89.92,90.05,58781.0,78.5129,78.6089,78.478,78.5914,58781.0
2021-05-25 10:40:00,90.07,90.1,89.93,90.05,57147.0,78.6089,78.635,78.4867,78.5914,57147.0
2021-05-25 10:45:00,90.06,90.1,89.96,90.01,80581.0,78.6001,78.635,78.5129,78.5565,80581.0
2021-05-25 10:50:00,90.0,90.25,90.0,90.24,63854.0,78.5478,78.766,78.5478,78.7572,63854.0
2021-05-25 10:55:00,90.23,90.24,90.02,90.08,99241.0,78.7485,78.7572,78.5652,78.6176,99241.0
2021-05-25 11:00:00,90.09,90.09,89.76,89.83,109908.0,78.6263,78.6263,78.3383,78.3994,109908.0
2021-05-25 11:05:00,89.81,89.9,89.71,89.84,76784.0,78.382,78.4605,78.2947,78.4081,76784.0
2021-05-25 11:10:00,89.83,89.93,89.8,89.82,75093.0,78.3994,78.4867,78.3732,78.3907,75093.0
2021-05-25 11:15:00,89.82,89.87,89.59,89.62,96191.0,78.3907,78.4343,78.1899,78.2161,96191.0
2021-05-25 11:20:00,89.62,89.81,89.58,89.79,70368.0,78.2161,78.382,78.1812,78.3645,70368.0
2021-05-25 11:25:00,89.78,89.78,89.6,89.64,62763.0,78.3558,78.3558,78.1987,78.2336,62763.0
2021-05-25 11:30:00,89.63,89.69,89.47,89.5,94617.0,78.2249,78.2772,78.0852,78.1114,94617.0
2021-05-25 11:35:00,89.5,89.72,89.5,89.6,82189.0,78.1114,78.3034,78.1114,78.1987,82189.0
2021-05-25 11:40:00,89.6,89.71,89.55,89.71,65971.0,78.1987,78.2947,78.155,78.2947,65971.0
2021-05-25 11:45:00,89.72,89.73,89.65,89.68,49197.0,78.3034,78.3121,78.2423,78.2685,49197.0
2021-05-25 11:50:00,89.69,89.74,89.57,89.65,46669.0,78.2772,78.3209,78.1725,78.2423,46669.0
2021-05-25 11:55:00,89.64,89.77,89.57,89.77,45671.0,78.2336,78.347,78.1725,78.347,45671.0
2021-05-25 12:00:00,89.76,89.97,89.74,89.95,58864.0,78.3383,78.5216,78.3209,78.5041,58864.0
2021-05-25 12:05:00,89.96,90.13,89.92,90.1,62917.0,78.5129,78.6612,78.478,78.635,62917.0
2021-05-25 12:10:00,90.13,90.17,90.08,90.15,56262.0,78.6612,78.6961,78.6176,78.6787,56262.0
2021-05-25 12:15:00,90.15,90.16,90.0,90.07,42234.0,78.6787,78.6874,78.5478,78.6089,42234.0
2021-05-25 12:20:00,90.08,90.15,90.07,90.13,28912.0,78.6176,78.6787,78.6089,78.6612,28912.0
2021-05-25 12:25:00,90.13,90.21,90.12,90.19,57272.0,78.6612,78.7311,78.6525,78.7136,57272.0
2021-05-25 12:30:00,90.19,90.26,90.15,90.23,64636.0,78.7136,78.7747,78.6787,78.7485,64636.0
2021-05-25 12:35:00,90.24,90.28,90.15,90.19,62526.0,78.7572,78.7921,78.6787,78.7136,62526.0
2021-05-25 12:40:00,90.2,90.23,90.14,90.18,37998.0,78.7223,78.7485,78.67,78.7049,37998.0
2021-05-25 12:45:00,90.19,90.19,90.05,90.05,67344.0,78.7136,78.7136,78.5914,78.5914,67344.0
2021-05-25 12:50:00,90.06,90.09,90.01,90.06,56908.0,78.6001,78.6263,78.5565,78.6001,56908.0
2021-05-25 12:55:00,90.05,90.11,90.01,90.1,37665.0,78.5914,78.6438,78.5565,78.635,37665.0
2021-05-25 13:00:00,90.1,90.12,89.95,89.98,80263.0,78.635,78.6525,78.5041,78.5303,80263.0
2021-05-25 13:05:00,89.98,90.0,89.89,89.99,62959.0,78.5303,78.5478,78.4518,78.539,62959.0
2021-05-25 13:10:00,89.99,90.07,89.95,90.06,70665.0,78.539,78.6089,78.5041,78.6001,70665.0
2021-05-25 13:15:00,90.08,90.14,90.05,90.11,39297.0,78.6176,78.67,78.5914,78.6438,39297.0
2021-05-25 13:20:00,90.1,90.14,90.08,90.1,34147.0,78.635,78.67,78.6176,78.635,34147.0
2021-05-25 13:25:00,90.1,90.1,89.98,90.05,36834.0,78.635,78.635,78.5303,78.5914,36834.0
2021-05-25 13:30:00,90.05,90.12,90.04,90.11,45416.0,78.5914,78.6525,78.5827,78.6438,45416.0
2021-05-25 13:35:00,90.1,90.1,89.97,90.0,71572.0,78.635,78.635,78.5216,78.5478,71572.0
2021-05-25 13:40:00,90.0,90.03,89.92,89.95,50383.0,78.5478,78.574,78.478,78.5041,50383.0
2021-05-25 13:45:00,89.95,89.97,89.82,89.82,60142.0,78.5041,78.5216,78.3907,78.3907,60142.0
2021-05-25 13:50:00,89.83,89.86,89.68,89.74,83949.0,78.3994,78.4256,78.2685,78.3209,83949.0
2021-05-25 13:55:00,89.74,89.86,89.73,89.86,63173.0,78.3209,78.4256,78.3121,78.4256,63173.0
2021-05-25 14:00:00,89.86,89.89,89.57,89.59,105853.0,78.4256,78.4518,78.1725,78.1899,105853.0
2021-05-25 14:05:00,89.59,89.64,89.56,89.62,68042.0,78.1899,78.2336,78.1638,78.2161,68042.0
2021-05-25 14:10:00,89.61,89.61,89.51,89.61,50469.0,78.2074,78.2074,78.1201,78.2074,50469.0
2021-05-25 14:15:00,89.6,89.64,89.45,89.45,102465.0,78.1987,78.2336,78.0678,78.0678,102465.0
2021-05-25 14:20:00,89.46,89.57,89.41,89.5,61645.0,78.0765,78.1725,78.0328,78.1114,61645.0
2021-05-25 14:25:00,89.49,89.59,89.46,89.55,41751.0,78.1027,78.1899,78.0765,78.155,41751.0
2021-05-25 14:30:00,89.56,89.59,89.49,89.59,78497.0,78.1638,78.1899,78.1027,78.1899,78497.0
2021-05-25 14:35:00,89.57,89.72,89.53,89.72,40623.0,78.1725,78.3034,78.1376,78.3034,40623.0
2021-05-25 14:40:00,89.71,89.74,89.51,89.56,38748.0,78.2947,78.3209,78.1201,78.1638,38748.0
2021-05-25 14:45:00,89.56,89.59,89.52,89.58,26178.0,78.1638,78.1899,78.1289,78.1812,26178.0
2021-05-25 14:50:00,89.57,89.59,89.43,89.45,42163.0,78.1725,78.1899,78.0503,78.0678,42163.0
2021-05-25 14:55:00,89.46,89.5,89.4,89.42,49694.0,78.0765,78.1114,78.0241,78.0416,49694.0
2021-05-25 15:00:00,89.41,89.41,89.17,89.2,74943.0,78.0328,78.0328,77.8234,77.8496,74943.0
2021-05-25 15:05:00,89.21,89.28,89.17,89.17,78510.0,77.8583,77.9194,77.8234,77.8234,78510.0
2021-05-25 15:10:00,89.16,89.19,89.1,89.12,178382.0,77.8147,77.8408,77.7623,77.7798,178382.0
2021-05-25 15:15:00,89.11,89.32,89.11,89.31,66122.0,77.771,77.9543,77.771,77.9456,66122.0
2021-05-25 15:20:00,89.31,89.39,89.27,89.33,60425.0,77.9456,78.0154,77.9107,77.963,60425.0
2021-05-25 15:25:00,89.34,89.38,89.22,89.23,53165.0,77.9718,78.0067,77.867,77.8758,53165.0
2021-05-25 15:30:00,89.24,89.25,89.05,89.09,100414.0,77.8845,77.8932,77.7187,77.7536,100414.0
2021-05-25 15:35:00,89.11,89.12,89.02,89.05,66367.0,77.771,77.7798,77.6925,77.7187,66367.0
2021-05-25 15:40:00,89.05,89.15,89.03,89.06,86135.0,77.7187,77.8059,77.7012,77.7274,86135.0
2021-05-25 15:45:00,89.05,89.07,88.9,88.93,112070.0,77.7187,77.7361,77.5877,77.6139,112070.0
2021-05-25 15:50:00,88.92,88.95,88.73,88.83,180653.0,77.6052,77.6314,77.4394,77.5267,180653.0
2021-05-25 15:55:00,88.83,88.97,88.77,88.88,544246.0,77.5267,77.6488,77.4743,77.5703,544246.0
2021-05-26 09:30:00,88.66,89.08,88.55,88.89,290537.0,77.3783,77.7448,77.2823,77.579,290537.0
2021-05-26 09:35:00,88.9,88.94,88.21,88.42,145793.0,77.5877,77.6227,76.9855,77.1688,145793.0
2021-05-26 09:40:00,88.44,88.55,88.09,88.29,96725.0,77.1863,77.2823,76.8808,77.0554,96725.0
2021-05-26 09:45:00,88.31,88.45,88.06,88.07,98931.0,77.0728,77.195,76.8546,76.8634,98931.0
2021-05-26 09:50:00,88.06,88.36,87.95,88.31,107349.0,76.8546,77.1165,76.7586,77.0728,107349.0
2021-05-26 09:55:00,88.3,88.36,88.1,88.12,98819.0,77.0641,77.1165,76.8895,76.907,98819.0
2021-05-26 10:00:00,88.13,88.38,88.12,88.38,72107.0,76.9157,77.1339,76.907,77.1339,72107.0
2021-05-26 10:05:00,88.38,88.55,88.3,88.55,106450.0,77.1339,77.2823,77.0641,77.2823,106450.0
2021-05-26 10:10:00,88.55,88.81,88.45,88.81,89109.0,77.2823,77.5092,77.195,77.5092,89109.0
2021-05-26 10:15:00,88.82,88.95,88.75,88.95,79191.0,77.5179,77.6314,77.4568,77.6314,79191.0
2021-05-26 10:20:00,88.95,89.02,88.82,88.99,66432.0,77.6314,77.6925,77.5179,77.6663,66432.0
2021-05-26 10:25:00,88.99,89.0,88.8,88.94,74140.0,77.6663,77.675,77.5005,77.6227,74140.0
2021-05-26 10:30:00,88.95,89.01,88.82,88.94,82779.0,77.6314,77.6837,77.5179,77.6227,82779.0
2021-05-26 10:35:00,88.95,88.99,88.81,88.97,66093.0,77.6314,77.6663,77.5092,77.6488,66093.0
2021-05-26 10:40:00,89.0,89.12,88.99,89.11,74178.0,77.675,77.7798,77.6663,77.771,74178.0
2021-05-26 10:45:00,89.11,89.22,89.1,89.21,48368.0,77.771,77.867,77.7623,77.8583,48368.0
2021-05-26 10:50:00,89.21,89.27,89.07,89.14,45572.0,77.8583,77.9107,77.7361,77.7972,45572.0
2021-05-26 10:55:00,89.14,89.35,89.08,89.35,52484.0,77.7972,77.9805,77.7448,77.9805,52484.0
2021-05-26 11:00:00,89.35,89.5,89.35,89.47,84474.0,77.9805,78.1114,77.9805,78.0852,84474.0
2021-05-26 11:05:00,89.48,89.56,89.4,89.55,87462.0,78.0939,78.1638,78.0241,78.155,87462.0
2021-05-26 11:10:00,89.55,89.55,89.38,89.45,43057.0,78.155,78.155,78.0067,78.0678,43057.0
2021-05-26 11:15:00,89.46,89.48,89.3,89.34,42819.0,78.0765,78.0939,77.9368,77.9718,42819.0
2021-05-26 11:20:00,89.34,89.46,89.24,89.3,45711.0,77.9718,78.0765,77.8845,77.9368,45711.0
2021-05-26 11:25:00,89.28,89.33,89.18,89.33,56716.0,77.9194,77.963,77.8321,77.963,56716.0
2021-05-26 11:30:00,89.32,89.35,89.25,89.35,59903.0,77.9543,77.9805,77.8932,77.9805,59903.0
2021-05-26 11:35:00,89.36,89.39,89.29,89.38,75048.0,77.9892,78.0154,77.9281,78.0067,75048.0
2021-05-26 11:40:00,89.38,89.42,89.27,89.37,85972.0,78.0067,78.0416,77.9107,77.9979,85972.0
2021-05-26 11:45:00,89.38,89.51,89.38,89.47,36808.0,78.0067,78.1201,78.0067,78.0852,36808.0
2021-05-26 11:50:00,89.48,89.6,89.48,89.58,43232.0,78.0939,78.1987,78.0939,78.1812,43232.0
2021-05-26 11:55:00,89.57,89.64,89.56,89.6,46393.0,78.1725,78.2336,78.1638,78.1987,46393.0
2021-05-26 12:00:00,89.61,89.68,89.5,89.53,70287.0,78.2074,78.2685,78.1114,78.1376,70287.0
2021-05-26 12:05:00,89.53,89.58,89.49,89.49,37255.0,78.1376,78.1812,78.1027,78.1027,37255.0
2021-05-26 12:10:00,89.49,89.58,89.48,89.55,32583.0,78.1027,78.1812,78.0939,78.155,32583.0
2021-05-26 12:15:00,89.54,89.54,89.45,89.45,28550.0,78.1463,78.1463,78.0678,78.0678,28550.0
2021-05-26 12:20:00,89.45,89.51,89.45,89.45,35025.0,78.0678,78.1201,78.0678,78.0678,35025.0
2021-05-26 12:25:00,89.44,89.51,89.43,89.47,64814.0,78.059,78.1201,78.0503,78.0852,64814.0
2021-05-26 12:30:00,89.48,89.54,89.46,89.53,36662.0,78.0939,78.1463,78.0765,78.1376,36662.0
2021-05-26 12:35:00,89.52,89.54,89.45,89.54,27715.0,78.1289,78.1463,78.0678,78.1463,27715.0
2021-05-26 12:40:00,89.54,89.55,89.47,89.55,28096.0,78.1463,78.155,78.0852,78.155,28096.0
2021-05-26 12:45:00,89.54,89.63,89.5,89.6,56074.0,78.1463,78.2249,78.1114,78.1987,56074.0
2021-05-26 12:50:00,89.6,89.73,89.59,89.68,45861.0,78.1987,78.3121,78.1899,78.2685,45861.0
2021-05-26 12:55:00,89.66,89.69,89.63,89.69,27690.0,78.251,78.2772,78.2249,78.2772,27690.0
2021-05-26 13:00:00,89.68,89.71,89.61,89.63,36642.0,78.2685,78.2947,78.2074,78.2249,36642.0
2021-05-26 13:05:00,89.63,89.66,89.52,89.55,61623.0,78.2249,78.251,78.1289,78.155,61623.0
2021-05-26 13:10:00,89.56,89.66,89.53,89.62,28963.0,78.1638,78.251,78.1376,78.2161,28963.0
2021-05-26 13:15:00,89.63,89.76,89.59,89.76,28834.0,78.2249,78.3383,78.1899,78.3383,28834.0
2021-05-26 13:20:00,89.76,89.85,89.76,89.81,38781.0,78.3383,78.4169,78.3383,78.382,38781.0
2021-05-26 13:25:00,89.82,89.84,89.75,89.76,48868.0,78.3907,78.4081,78.3296,78.3383,48868.0
2021-05-26 13:30:00,89.76,89.78,89.71,89.73,29159.0,78.3383,78.3558,78.2947,78.3121,29159.0
2021-05-26 13:35:00,89.73,89.74,89.58,89.64,27705.0,78.3121,78.3209,78.1812,78.2336,27705.0
2021-05-26 13:40:00,89.64,89.64,89.49,89.51,29746.0,78.2336,78.2336,78.1027,78.1201,29746.0
2021-05-26 13:45:00,89.51,89.57,89.44,89.45,18011.0,78.1201,78.1725,78.059,78.0678,18011.0
2021-05-26 13:50:00,89.45,89.47,89.33,89.4,47553.0,78.0678,78.0852,77.963,78.0241,47553.0
2021-05-26 13:55:00,89.39,89.49,89.39,89.46,42990.0,78.0154,78.1027,78.0154,78.0765,42990.0
2021-05-26 14:00:00,89.46,89.51,89.45,89.47,22977.0,78.0765,78.1201,78.0678,78.0852,22977.0
2021-05-26 14:05:00,89.47,89.57,89.46,89.48,30560.0,78.0852,78.1725,78.0765,78.0939,30560.0
2021-05-26 14:10:00,89.49,89.61,89.46,89.61,23022.0,78.1027,78.2074,78.0765,78.2074,23022.0
2021-05-26 14:15:00,89.61,89.62,89.53,89.62,34037.0,78.2074,78.2161,78.1376,78.2161,34037.0
2021-05-26 14:20:00,89.6,89.65,89.59,89.64,32898.0,78.1987,78.2423,78.1899,78.2336,32898.0
2021-05-26 14:25:00,89.63,89.64,89.57,89.61,29333.0,78.2249,78.2336,78.1725,78.2074,29333.0
2021-05-26 14:30:00,89.61,89.61,89.53,89.54,25878.0,78.2074,78.2074,78.1376,78.1463,25878.0
2021-05-26 14:35:00,89.54,89.58,89.53,89.54,24349.0,78.1463,78.1812,78.1376,78.1463,24349.0
2021-05-26 14:40:00,89.54,89.56,89.5,89.53,36242.0,78.1463,78.1638,78.1114,78.1376,36242.0
2021-05-26 14:45:00,89.54,89.55,89.48,89.5,29432.0,78.1463,78.155,78.0939,78.1114,29432.0
2021-05-26 14:50:00,89.5,89.51,89.34,89.38,49402.0,78.1114,78.1201,77.9718,78.0067,49402.0
2021-05-26 14:55:00,89.37,89.41,89.34,89.36,38667.0,77.9979,78.0328,77.9718,77.9892,38667.0
2021-05-26 15:00:00,89.35,89.45,89.32,89.44,41787.0,77.9805,78.0678,77.9543,78.059,41787.0
2021-05-26 15:05:00,89.43,89.5,89.42,89.45,31048.0,78.0503,78.1114,78.0416,78.0678,31048.0
2021-05-26 15:10:00,89.44,89.54,89.4,89.51,41546.0,78.059,78.1463,78.0241,78.1201,41546.0
2021-05-26 15:15:00,89.5,89.5,89.39,89.45,44202.0,78.1114,78.1114,78.0154,78.0678,44202.0
2021-05-26 15:20:00,89.46,89.55,89.4,89.43,44943.0,78.0765,78.155,78.0241,78.0503,44943.0
2021-05-26 15:25:00,89.43,89.57,89.41,89.55,46483.0,78.0503,78.1725,78.0328,78.155,46483.0
2021-05-26 15:30:00,89.54,89.55,89.47,89.52,52966.0,78.1463,78.155,78.0852,78.1289,52966.0
2021-05-26 15:35:00,89.52,89.56,89.41,89.42,76610.0,78.1289,78.1638,78.0328,78.0416,76610.0
2021-05-26 15:40:00,89.42,89.57,89.38,89.48,74281.0,78.0416,78.1725,78.0067,78.0939,74281.0
2021-05-26 15:45:00,89.48,89.53,89.37,89.41,103879.0,78.0939,78.1376,77.9979,78.0328,103879.0
2021-05-26 15:50:00,89.42,89.42,89.26,89.34,178289.0,78.0416,78.0416,77.9019,77.9718,178289.0
2021-05-26 15:55:00,89.34,89.37,89.22,89.37,394118.0,77.9718,77.9979,77.867,77.9979,394118.0
2021-05-27 09:30:00,90.1,90.62,89.88,90.45,447002.0,78.635,79.0889,78.443,78.9405,447002.0
2021-05-27 09:35:00,90.47,90.59,89.96,90.26,167825.0,78.958,79.0627,78.5129,78.7747,167825.0
2021-05-27 09:40:00,90.28,90.48,89.98,90.06,109918.0,78.7921,78.9667,78.5303,78.6001,109918.0
2021-05-27 09:45:00,90.06,90.1,89.84,90.02,104920.0,78.6001,78.635,78.4081,78.5652,104920.0
2021-05-27 09:50:00,90.03,90.08,89.79,89.83,190353.0,78.574,78.6176,78.3645,78.3994,190353.0
2021-05-27 09:55:00,89.84,89.88,89.66,89.75,165106.0,78.4081,78.443,78.251,78.3296,165106.0
2021-05-27 10:00:00,89.75,89.81,89.38,89.75,172748.0,78.3296,78.382,78.0067,78.3296,172748.0
2021-05-27 10:05:00,89.75,89.81,89.4,89.4,119609.0,78.3296,78.382,78.0241,78.0241,119609.0
2021-05-27 10:10:00,89.41,89.63,89.28,89.59,128586.0,78.0328,78.2249,77.9194,78.1899,128586.0
2021-05-27 10:15:00,89.59,89.67,89.47,89.61,150703.0,78.1899,78.2598,78.0852,78.2074,150703.0
2021-05-27 10:20:00,89.61,89.64,89.5,89.61,89057.0,78.2074,78.2336,78.1114,78.2074,89057.0
2021-05-27 10:25:00,89.61,89.67,89.43,89.47,123458.0,78.2074,78.2598,78.0503,78.0852,123458.0
2021-05-27 10:30:00,89.48,89.48,89.3,89.35,100024.0,78.0939,78.0939,77.9368,77.9805,100024.0
2021-05-27 10:35:00,89.33,89.41,89.2,89.22,136948.0,77.963,78.0328,77.8496,77.867,136948.0
2021-05-27 10:40:00,89.2,89.23,89.11,89.19,119370.0,77.8496,77.8758,77.771,77.8408,119370.0
2021-05-27 10:45:00,89.17,89.29,89.05,89.18,84272.0,77.8234,77.9281,77.7187,77.8321,84272.0
2021-05-27 10:50:00,89.17,89.22,88.85,89.11,183719.0,77.8234,77.867,77.5441,77.771,183719.0
2021-05-27 10:55:00,89.11,89.15,88.94,88.95,82104.0,77.771,77.8059,77.6227,77.6314,82104.0
2021-05-27 11:00:00,88.96,89.01,88.78,88.95,71076.0,77.6401,77.6837,77.483,77.6314,71076.0
2021-05-27 11:05:00,88.95,89.09,88.93,88.94,157002.0,77.6314,77.7536,77.6139,77.6227,157002.0
2021-05-27 11:10:00,88.94,88.97,88.88,88.92,70158.0,77.6227,77.6488,77.5703,77.6052,70158.0
2021-05-27 11:15:00,88.93,88.99,88.88,88.94,47826.0,77.6139,77.6663,77.5703,77.6227,47826.0
2021-05-27 11:20:00,88.93,88.94,88.85,88.91,73124.0,77.6139,77.6227,77.5441,77.5965,73124.0
2021-05-27 11:25:00,88.91,88.97,88.76,88.76,83864.0,77.5965,77.6488,77.4656,77.4656,83864.0
2021-05-27 11:30:00,88.77,88.82,88.59,88.73,83168.0,77.4743,77.5179,77.3172,77.4394,83168.0
2021-05-27 11:35:00,88.73,88.81,88.69,88.81,85758.0,77.4394,77.5092,77.4045,77.5092,85758.0
2021-05-27 11:40:00,88.8,88.85,88.76,88.82,69338.0,77.5005,77.5441,77.4656,77.5179,69338.0
2021-05-27 11:45:00,88.81,88.9,88.74,88.9,79466.0,77.5092,77.5877,77.4481,77.5877,79466.0
2021-05-27 11:50:00,88.9,89.12,88.9,89.11,122337.0,77.5877,77.7798,77.5877,77.771,122337.0
2021-05-27 11:55:00,89.11,89.17,89.06,89.07,60817.0,77.771,77.8234,77.7274,77.7361,60817.0
2021-05-27 12:00:00,89.07,89.19,89.04,89.18,50576.0,77.7361,77.8408,77.7099,77.8321,50576.0
2021-05-27 12:05:00,89.19,89.19,89.11,89.15,50019.0,77.8408,77.8408,77.771,77.8059,50019.0
2021-05-27 12:10:00,89.15,89.15,89.04,89.06,50485.0,77.8059,77.8059,77.7099,77.7274,50485.0
2021-05-27 12:15:00,89.05,89.06,88.98,89.03,110095.0,77.7187,77.7274,77.6576,77.7012,110095.0
2021-05-27 12:20:00,89.03,89.28,88.98,89.26,112400.0,77.7012,77.9194,77.6576,77.9019,112400.0
2021-05-27 12:25:00,89.26,89.31,89.17,89.19,61835.0,77.9019,77.9456,77.8234,77.8408,61835.0
2021-05-27 12:30:00,89.19,89.23,89.14,89.14,47753.0,77.8408,77.8758,77.7972,77.7972,47753.0
2021-05-27 12:35:00,89.14,89.17,89.06,89.13,62295.0,77.7972,77.8234,77.7274,77.7885,62295.0
2021-05-27 12:40:00,89.14,89.21,89.13,89.19,39255.0,77.7972,77.8583,77.7885,77.8408,39255.0
2021-05-27 12:45:00,89.19,89.19,89.07,89.08,61113.0,77.8408,77.8408,77.7361,77.7448,61113.0
2021-05-27 12:50:00,89.08,89.15,89.08,89.12,39527.0,77.7448,77.8059,77.7448,77.7798,39527.0
2021-05-27 12:55:00,89.12,89.12,89.0,89.03,45215.0,77.7798,77.7798,77.675,77.7012,45215.0
2021-05-27 13:00:00,89.04,89.1,89.02,89.06,35913.0,77.7099,77.7623,77.6925,77.7274,35913.0
2021-05-27 13:05:00,89.06,89.12,89.06,89.09,50313.0,77.7274,77.7798,77.7274,77.7536,50313.0
2021-05-27 13:10:00,89.09,89.1,89.0,89.01,33848.0,77.7536,77.7623,77.675,77.6837,33848.0
2021-05-27 13:15:00,89.01,89.01,88.9,88.95,55843.0,77.6837,77.6837,77.5877,77.6314,55843.0
2021-05-27 13:20:00,88.95,89.05,88.94,88.98,39377.0,77.6314,77.7187,77.6227,77.6576,39377.0
2021-05-27 13:25:00,88.98,89.05,88.93,88.99,57504.0,77.6576,77.7187,77.6139,77.6663,57504.0
2021-05-27 13:30:00,88.98,89.01,88.96,88.98,30073.0,77.6576,77.6837,77.6401,77.6576,30073.0
2021-05-27 13:35:00,88.98,88.99,88.78,88.82,93367.0,77.6576,77.6663,77.483,77.5179,93367.0
2021-05-27 13:40:00,88.83,88.9,88.83,88.86,34420.0,77.5267,77.5877,77.5267,77.5528,34420.0
2021-05-27 13:45:00,88.85,89.02,88.84,88.99,43439.0,77.5441,77.6925,77.5354,77.6663,43439.0
2021-05-27 13:50:00,89.0,89.0,88.93,88.98,44780.0,77.675,77.675,77.6139,77.6576,44780.0
2021-05-27 13:55:00,88.97,89.04,88.96,88.98,49663.0,77.6488,77.7099,77.6401,77.6576,49663.0
2021-05-27 14:00:00,88.98,88.99,88.89,88.96,53091.0,77.6576,77.6663,77.579,77.6401,53091.0
2021-05-27 14:05:00,88.96,88.99,88.9,88.97,43948.0,77.6401,77.6663,77.5877,77.6488,43948.0
2021-05-27 14:10:00,88.96,89.05,88.95,89.04,36858.0,77.6401,77.7187,77.6314,77.7099,36858.0
2021-05-27 14:15:00,89.04,89.07,89.02,89.04,57163.0,77.7099,77.7361,77.6925,77.7099,57163.0
2021-05-27 14:20:00,89.04,89.12,89.02,89.08,53629.0,77.7099,77.7798,77.6925,77.7448,53629.0
2021-05-27 14:25:00,89.08,89.1,89.0,89.07,76698.0,77.7448,77.7623,77.675,77.7361,76698.0
2021-05-27 14:30:00,89.08,89.12,89.05,89.12,53230.0,77.7448,77.7798,77.7187,77.7798,53230.0
2021-05-27 14:35:00,89.11,89.12,88.97,89.02,69437.0,77.771,77.7798,77.6488,77.6925,69437.0
2021-05-27 14:40:00,89.02,89.11,89.01,89.06,40251.0,77.6925,77.771,77.6837,77.7274,40251.0
2021-05-27 14:45:00,89.06,89.1,89.05,89.07,39030.0,77.7274,77.7623,77.7187,77.7361,39030.0
2021-05-27 14:50:00,89.07,89.19,89.01,89.18,87281.0,77.7361,77.8408,77.6837,77.8321,87281.0
2021-05-27 14:55:00,89.18,89.27,89.17,89.21,105584.0,77.8321,77.9107,77.8234,77.8583,105584.0
2021-05-27 15:00:00,89.21,89.24,89.12,89.22,70889.0,77.8583,77.8845,77.7798,77.867,70889.0
2021-05-27 15:05:00,89.22,89.26,89.17,89.2,80745.0,77.867,77.9019,77.8234,77.8496,80745.0
2021-05-27 15:10:00,89.21,89.25,89.19,89.23,62778.0,77.8583,77.8932,77.8408,77.8758,62778.0
2021-05-27 15:15:00,89.23,89.33,89.23,89.32,79335.0,77.8758,77.963,77.8758,77.9543,79335.0
2021-05-27 15:20:00,89.31,89.32,89.25,89.3,79637.0,77.9456,77.9543,77.8932,77.9368,79637.0
2021-05-27 15:25:00,89.3,89.4,89.29,89.4,81887.0,77.9368,78.0241,77.9281,78.0241,81887.0
2021-05-27 15:30:00,89.41,89.47,89.38,89.45,105995.0,78.0328,78.0852,78.0067,78.0678,105995.0
2021-05-27 15:35:00,89.45,89.64,89.45,89.58,132406.0,78.0678,78.2336,78.0678,78.1812,132406.0
2021-05-27 15:40:00,89.58,89.68,89.57,89.64,121672.0,78.1812,78.2685,78.1725,78.2336,121672.0
2021-05-27 15:45:00,89.64,89.85,89.63,89.68,219969.0,78.2336,78.4169,78.2249,78.2685,219969.0
2021-05-27 15:50:00,89.68,90.3,89.67,90.04,807800.0,78.2685,78.8096,78.2598,78.5827,807800.0
2021-05-27 15:55:00,90.03,90.92,90.02,90.24,2264967.0,78.574,79.3507,78.5652,78.7572,2264967.0
2021-05-28 09:30:00,90.55,90.81,90.14,90.5,351169.0,79.0278,79.2547,78.67,78.9842,351169.0
2021-05-28 09:35:00,90.5,90.52,89.96,90.16,149092.0,78.9842,79.0016,78.5129,78.6874,149092.0
2021-05-28 09:40:00,90.16,90.23,89.97,90.17,100708.0,78.6874,78.7485,78.5216,78.6961,100708.0
2021-05-28 09:45:00,90.19,90.38,90.18,90.18,108336.0,78.7136,78.8794,78.7049,78.7049,108336.0
2021-05-28 09:50:00,90.16,90.47,90.04,90.42,121500.0,78.6874,78.958,78.5827,78.9143,121500.0
2021-05-28 09:55:00,90.43,90.5,90.33,90.36,109445.0,78.9231,78.9842,78.8358,78.862,109445.0
2021-05-28 10:00:00,90.36,90.45,90.23,90.31,128744.0,78.862,78.9405,78.7485,78.8183,128744.0
2021-05-28 10:05:00,90.33,90.39,90.0,90.16,86369.0,78.8358,78.8881,78.5478,78.6874,86369.0
2021-05-28 10:10:00,90.13,90.17,90.05,90.09,56750.0,78.6612,78.6961,78.5914,78.6263,56750.0
2021-05-28 10:15:00,90.08,90.23,89.99,89.99,76920.0,78.6176,78.7485,78.539,78.539,76920.0
2021-05-28 10:20:00,89.97,90.06,89.9,90.01,57494.0,78.5216,78.6001,78.4605,78.5565,57494.0
2021-05-28 10:25:00,90.0,90.12,89.92,90.09,101398.0,78.5478,78.6525,78.478,78.6263,101398.0
2021-05-28 10:30:00,90.1,90.18,90.04,90.17,50530.0,78.635,78.7049,78.5827,78.6961,50530.0
2021-05-28 10:35:00,90.16,90.26,90.06,90.1,51472.0,78.6874,78.7747,78.6001,78.635,51472.0
2021-05-28 10:40:00,90.1,90.26,90.07,90.25,84439.0,78.635,78.7747,78.6089,78.766,84439.0
2021-05-28 10:45:00,90.26,90.27,90.07,90.15,81338.0,78.7747,78.7834,78.6089,78.6787,81338.0
2021-05-28 10:50:00,90.15,90.26,90.12,90.2,74841.0,78.6787,78.7747,78.6525,78.7223,74841.0
2021-05-28 10:55:00,90.2,90.26,90.1,90.2,104540.0,78.7223,78.7747,78.635,78.7223,104540.0
2021-05-28 11:00:00,90.19,90.26,90.15,90.25,97028.0,78.7136,78.7747,78.6787,78.766,97028.0
2021-05-28 11:05:00,90.25,90.27,90.19,90.23,91148.0,78.766,78.7834,78.7136,78.7485,91148.0
2021-05-28 11:10:00,90.23,90.32,90.23,90.3,70888.0,78.7485,78.8271,78.7485,78.8096,70888.0
2021-05-28 11:15:00,90.29,90.46,90.27,90.43,87452.0,78.8009,78.9492,78.7834,78.9231,87452.0
2021-05-28 11:20:00,90.44,90.58,90.42,90.53,83458.0,78.9318,79.054,78.9143,79.0103,83458.0
2021-05-28 11:25:00,90.53,90.56,90.42,90.42,137461.0,79.0103,79.0365,78.9143,78.9143,137461.0
2021-05-28 11:30:00,90.42,90.48,90.25,90.37,112596.0,78.9143,78.9667,78.766,78.8707,112596.0
2021-05-28 11:35:00,90.38,90.54,90.33,90.47,107926.0,78.8794,79.0191,78.8358,78.958,107926.0
2021-05-28 11:40:00,90.47,90.47,90.28,90.34,64830.0,78.958,78.958,78.7921,78.8445,64830.0
2021-05-28 11:45:00,90.33,90.48,90.31,90.41,77527.0,78.8358,78.9667,78.8183,78.9056,77527.0
2021-05-28 11:50:00,90.4,90.48,90.37,90.46,111057.0,78.8969,78.9667,78.8707,78.9492,111057.0
2021-05-28 11:55:00,90.45,90.5,90.42,90.44,42994.0,78.9405,78.9842,78.9143,78.9318,42994.0
2021-05-28 12:00:00,90.44,90.53,90.4,90.5,48105.0,78.9318,79.0103,78.8969,78.9842,48105.0
2021-05-28 12:05:00,90.49,90.55,90.46,90.54,65372.0,78.9754,79.0278,78.9492,79.0191,65372.0
2021-05-28 12:10:00,90.54,90.67,90.54,90.65,72473.0,79.0191,79.1325,79.0191,79.1151,72473.0
2021-05-28 12:15:00,90.66,90.83,90.65,90.83,69312.0,79.1238,79.2722,79.1151,79.2722,69312.0
2021-05-28 12:20:00,90.83,90.92,90.81,90.85,86951.0,79.2722,79.3507,79.2547,79.2896,86951.0
2021-05-28 12:25:00,90.85,90.85,90.72,90.76,49859.0,79.2896,79.2896,79.1762,79.2111,49859.0
2021-05-28 12:30:00,90.75,90.87,90.73,90.82,87440.0,79.2023,79.3071,79.1849,79.2634,87440.0
2021-05-28 12:35:00,90.84,90.84,90.76,90.81,43902.0,79.2809,79.2809,79.2111,79.2547,43902.0
2021-05-28 12:40:00,90.82,90.82,90.73,90.75,35573.0,79.2634,79.2634,79.1849,79.2023,35573.0
2021-05-28 12:45:00,90.76,90.82,90.67,90.71,90557.0,79.2111,79.2634,79.1325,79.1674,90557.0
2021-05-28 12:50:00,90.71,90.71,90.64,90.67,97546.0,79.1674,79.1674,79.1063,79.1325,97546.0
2021-05-28 12:55:00,90.66,90.69,90.64,90.69,47054.0,79.1238,79.15,79.1063,79.15,47054.0
2021-05-28 13:00:00,90.68,90.73,90.68,90.72,50842.0,79.1412,79.1849,79.1412,79.1762,50842.0
2021-05-28 13:05:00,90.71,90.82,90.7,90.81,53763.0,79.1674,79.2634,79.1587,79.2547,53763.0
2021-05-28 13:10:00,90.81,90.84,90.71,90.73,53592.0,79.2547,79.2809,79.1674,79.1849,53592.0
2021-05-28 13:15:00,90.74,90.86,90.73,90.84,69565.0,79.1936,79.2983,79.1849,79.2809,69565.0
2021-05-28 13:20:00,90.85,90.89,90.82,90.87,52351.0,79.2896,79.3245,79.2634,79.3071,52351.0
2021-05-28 13:25:00,90.87,90.89,90.84,90.89,67609.0,79.3071,79.3245,79.2809,79.3245,67609.0
2021-05-28 13:30:00,90.9,90.97,90.89,90.91,52809.0,79.3333,79.3943,79.3245,79.342,52809.0
2021-05-28 13:35:00,90.91,90.96,90.88,90.95,88620.0,79.342,79.3856,79.3158,79.3769,88620.0
2021-05-28 13:40:00,90.94,90.95,90.89,90.95,48731.0,79.3682,79.3769,79.3245,79.3769,48731.0
2021-05-28 13:45:00,90.95,91.19,90.94,91.17,87356.0,79.3769,79.5864,79.3682,79.5689,87356.0
2021-05-28 13:50:00,91.17,91.21,91.1,91.2,45842.0,79.5689,79.6038,79.5078,79.5951,45842.0
2021-05-28 13:55:00,91.2,91.22,91.04,91.06,57551.0,79.5951,79.6125,79.4554,79.4729,57551.0
2021-05-28 14:00:00,91.07,91.25,91.07,91.25,46591.0,79.4816,79.6387,79.4816,79.6387,46591.0
2021-05-28 14:05:00,91.26,91.28,91.08,91.09,44535.0,79.6474,79.6649,79.4903,79.4991,44535.0
2021-05-28 14:10:00,91.09,91.15,91.03,91.13,46055.0,79.4991,79.5514,79.4467,79.534,46055.0
2021-05-28 14:15:00,91.13,91.2,91.1,91.17,43478.0,79.534,79.5951,79.5078,79.5689,43478.0
2021-05-28 14:20:00,91.18,91.27,91.16,91.2,73272.0,79.5776,79.6562,79.5602,79.5951,73272.0
2021-05-28 14:25:00,91.22,91.22,91.1,91.18,54496.0,79.6125,79.6125,79.5078,79.5776,54496.0
2021-05-28 14:30:00,91.17,91.24,91.16,91.21,40346.0,79.5689,79.63,79.5602,79.6038,40346.0
2021-05-28 14:35:00,91.2,91.24,91.14,91.16,36890.0,79.5951,79.63,79.5427,79.5602,36890.0
2021-05-28 14:40:00,91.15,91.2,91.15,91.17,39805.0,79.5514,79.5951,79.5514,79.5689,39805.0
2021-05-28 14:45:00,91.17,91.18,91.08,91.13,46154.0,79.5689,79.5776,79.4903,79.534,46154.0
2021-05-28 14:50:00,91.13,91.22,91.13,91.22,47084.0,79.534,79.6125,79.534,79.6125,47084.0
2021-05-28 14:55:00,91.22,91.24,91.1,91.11,52425.0,79.6125,79.63,79.5078,79.5165,52425.0
2021-05-28 15:00:00,91.11,91.18,91.03,91.1,93513.0,79.5165,79.5776,79.4467,79.5078,93513.0
2021-05-28 15:05:00,91.09,91.19,91.08,91.13,57609.0,79.4991,79.5864,79.4903,79.534,57609.0
2021-05-28 15:10:00,91.13,91.15,91.04,91.06,64360.0,79.534,79.5514,79.4554,79.4729,64360.0
2021-05-28 15:15:00,91.07,91.18,91.05,91.12,60050.0,79.4816,79.5776,79.4642,79.5253,60050.0
2021-05-28 15:20:00,91.12,91.23,91.1,91.23,61649.0,79.5253,79.6213,79.5078,79.6213,61649.0
2021-05-28 15:25:00,91.22,91.25,91.17,91.2,63374.0,79.6125,79.6387,79.5689,79.5951,63374.0
2021-05-28 15:30:00,91.19,91.25,91.14,91.2,72547.0,79.5864,79.6387,79.5427,79.5951,72547.0
2021-05-28 15:35:00,91.19,91.26,91.12,91.22,87356.0,79.5864,79.6474,79.5253,79.6125,87356.0
2021-05-28 15:40:00,91.22,91.24,91.09,91.09,89619.0,79.6125,79.63,79.4991,79.4991,89619.0
2021-05-28 15:45:00,91.09,91.16,91.08,91.08,129235.0,79.4991,79.5602,79.4903,79.4903,129235.0
2021-05-28 15:50:00,91.08,91.15,90.94,90.98,252467.0,79.4903,79.5514,79.3682,79.4031,252467.0
2021-05-28 15:55:00,90.97,90.97,90.81,90.94,585485.0,79.3943,79.3943,79.2547,79.3682,585485.0
2021-06-01 09:30:00,92.39,92.76,92.33,92.74,503671.0,80.6337,80.9566,80.5813,80.9391,503671.0
2021-06-01 09:35:00,92.76,92.79,91.97,92.03,183831.0,80.9566,80.9828,80.2671,80.3195,183831.0
2021-06-01 09:40:00,92.03,92.24,91.87,92.11,161765.0,80.3195,80.5027,80.1798,80.3893,161765.0
2021-06-01 09:45:00,92.11,92.48,92.1,92.41,125995.0,80.3893,80.7122,80.3806,80.6511,125995.0
2021-06-01 09:50:00,92.4,92.74,92.39,92.7,95679.0,80.6424,80.9391,80.6337,80.9042,95679.0
2021-06-01 09:55:00,92.72,92.75,92.64,92.67,85826.0,80.9217,80.9478,80.8518,80.878,85826.0
2021-06-01 10:00:00,92.67,93.1,92.67,92.93,126020.0,80.878,81.2533,80.878,81.1049,126020.0
2021-06-01 10:05:00,92.93,93.05,92.88,92.91,83367.0,81.1049,81.2097,81.0613,81.0875,83367.0
2021-06-01 10:10:00,92.91,92.93,92.74,92.79,138511.0,81.0875,81.1049,80.9391,80.9828,138511.0
2021-06-01 10:15:00,92.79,92.79,92.54,92.75,91260.0,80.9828,80.9828,80.7646,80.9478,91260.0
2021-06-01 10:20:00,92.76,92.76,92.51,92.61,100214.0,80.9566,80.9566,80.7384,80.8257,100214.0
2021-06-01 10:25:00,92.6,92.63,92.38,92.59,73325.0,80.8169,80.8431,80.6249,80.8082,73325.0
2021-06-01 10:30:00,92.59,93.05,92.58,93.03,98802.0,80.8082,81.2097,80.7995,81.1922,98802.0
2021-06-01 10:35:00,93.03,93.08,92.93,93.0,89068.0,81.1922,81.2359,81.1049,81.166,89068.0
2021-06-01 10:40:00,93.0,93.31,93.0,93.28,101099.0,81.166,81.4366,81.166,81.4104,101099.0
2021-06-01 10:45:00,93.26,93.27,92.87,92.96,124928.0,81.3929,81.4017,81.0526,81.1311,124928.0
2021-06-01 10:50:00,92.97,93.06,92.85,92.97,89205.0,81.1399,81.2184,81.0351,81.1399,89205.0
2021-06-01 10:55:00,92.97,93.03,92.82,93.03,78596.0,81.1399,81.1922,81.0089,81.1922,78596.0
2021-06-01 11:00:00,93.03,93.14,92.99,93.09,78628.0,81.1922,81.2882,81.1573,81.2446,78628.0
2021-06-01 11:05:00,93.08,93.13,92.9,92.94,133453.0,81.2359,81.2795,81.0788,81.1137,133453.0
2021-06-01 11:10:00,92.93,93.11,92.87,93.11,97742.0,81.1049,81.262,81.0526,81.262,97742.0
2021-06-01 11:15:00,93.11,93.12,93.0,93.03,57607.0,81.262,81.2708,81.166,81.1922,57607.0
2021-06-01 11:20:00,93.04,93.07,92.91,92.97,47603.0,81.2009,81.2271,81.0875,81.1399,47603.0
2021-06-01 11:25:00,92.98,93.12,92.97,93.08,46400.0,81.1486,81.2708,81.1399,81.2359,46400.0
2021-06-01 11:30:00,93.08,93.08,92.9,92.91,50296.0,81.2359,81.2359,81.0788,81.0875,50296.0
2021-06-01 11:35:00,92.91,93.05,92.88,92.98,49166.0,81.0875,81.2097,81.0613,81.1486,49166.0
2021-06-01 11:40:00,92.98,93.03,92.91,92.96,47416.0,81.1486,81.1922,81.0875,81.1311,47416.0
2021-06-01 11:45:00,92.97,92.97,92.83,92.93,50112.0,81.1399,81.1399,81.0177,81.1049,50112.0
2021-06-01 11:50:00,92.91,92.96,92.83,92.86,39475.0,81.0875,81.1311,81.0177,81.0438,39475.0
2021-06-01 11:55:00,92.86,92.91,92.81,92.83,79734.0,81.0438,81.0875,81.0002,81.0177,79734.0
2021-06-01 12:00:00,92.82,92.83,92.72,92.73,38266.0,81.0089,81.0177,80.9217,80.9304,38266.0
2021-06-01 12:05:00,92.73,92.78,92.64,92.73,57138.0,80.9304,80.974,80.8518,80.9304,57138.0
2021-06-01 12:10:00,92.73,92.77,92.71,92.73,32815.0,80.9304,80.9653,80.9129,80.9304,32815.0
2021-06-01 12:15:00,92.73,92.75,92.59,92.61,43924.0,80.9304,80.9478,80.8082,80.8257,43924.0
2021-06-01 12:20:00,92.61,92.71,92.61,92.67,47811.0,80.8257,80.9129,80.8257,80.878,47811.0
2021-06-01 12:25:00,92.68,92.77,92.67,92.71,47302.0,80.8868,80.9653,80.878,80.9129,47302.0
2021-06-01 12:30:00,92.71,92.72,92.61,92.63,35176.0,80.9129,80.9217,80.8257,80.8431,35176.0
2021-06-01 12:35:00,92.64,92.75,92.61,92.74,44585.0,80.8518,80.9478,80.8257,80.9391,44585.0
2021-06-01 12:40:00,92.74,92.76,92.57,92.58,34737.0,80.9391,80.9566,80.7907,80.7995,34737.0
2021-06-01 12:45:00,92.58,92.66,92.57,92.61,28132.0,80.7995,80.8693,80.7907,80.8257,28132.0
2021-06-01 12:50:00,92.61,92.61,92.5,92.53,52369.0,80.8257,80.8257,80.7297,80.7558,52369.0
2021-06-01 12:55:00,92.53,92.54,92.38,92.43,119582.0,80.7558,80.7646,80.6249,80.6686,119582.0
2021-06-01 13:00:00,92.42,92.43,92.28,92.29,41077.0,80.6598,80.6686,80.5377,80.5464,41077.0
2021-06-01 13:05:00,92.29,92.29,92.19,92.25,80540.0,80.5464,80.5464,80.4591,80.5115,80540.0
2021-06-01 13:10:00,92.24,92.27,92.18,92.27,46033.0,80.5027,80.5289,80.4504,80.5289,46033.0
2021-06-01 13:15:00,92.28,92.29,92.2,92.26,41004.0,80.5377,80.5464,80.4678,80.5202,41004.0
2021-06-01 13:20:00,92.26,92.28,92.16,92.25,72619.0,80.5202,80.5377,80.4329,80.5115,72619.0
2021-06-01 13:25:00,92.25,92.33,92.25,92.27,41623.0,80.5115,80.5813,80.5115,80.5289,41623.0
2021-06-01 13:30:00,92.27,92.32,92.25,92.28,47369.0,80.5289,80.5726,80.5115,80.5377,47369.0
2021-06-01 13:35:00,92.28,92.28,92.17,92.2,66799.0,80.5377,80.5377,80.4416,80.4678,66799.0
2021-06-01 13:40:00,92.21,92.29,92.18,92.28,45043.0,80.4766,80.5464,80.4504,80.5377,45043.0
2021-06-01 13:45:00,92.28,92.31,92.13,92.16,51499.0,80.5377,80.5638,80.4067,80.4329,51499.0
2021-06-01 13:50:00,92.16,92.22,92.16,92.2,43931.0,80.4329,80.4853,80.4329,80.4678,43931.0
2021-06-01 13:55:00,92.2,92.31,92.16,92.29,44295.0,80.4678,80.5638,80.4329,80.5464,44295.0
2021-06-01 14:00:00,92.28,92.41,92.23,92.38,47614.0,80.5377,80.6511,80.494,80.6249,47614.0
2021-06-01 14:05:00,92.37,92.41,92.28,92.28,52473.0,80.6162,80.6511,80.5377,80.5377,52473.0
2021-06-01 14:10:00,92.28,92.28,92.21,92.24,23742.0,80.5377,80.5377,80.4766,80.5027,23742.0
2021-06-01 14:15:00,92.24,92.31,92.24,92.31,34404.0,80.5027,80.5638,80.5027,80.5638,34404.0
2021-06-01 14:20:00,92.3,92.36,92.28,92.29,35004.0,80.5551,80.6075,80.5377,80.5464,35004.0
2021-06-01 14:25:00,92.3,92.32,92.25,92.27,55911.0,80.5551,80.5726,80.5115,80.5289,55911.0
2021-06-01 14:30:00,92.27,92.3,92.24,92.27,43250.0,80.5289,80.5551,80.5027,80.5289,43250.0
2021-06-01 14:35:00,92.27,92.37,92.27,92.3,75217.0,80.5289,80.6162,80.5289,80.5551,75217.0
2021-06-01 14:40:00,92.29,92.37,92.27,92.34,59026.0,80.5464,80.6162,80.5289,80.59,59026.0
2021-06-01 14:45:00,92.34,92.36,92.21,92.22,58770.0,80.59,80.6075,80.4766,80.4853,58770.0
2021-06-01 14:50:00,92.22,92.25,92.18,92.22,68997.0,80.4853,80.5115,80.4504,80.4853,68997.0
2021-06-01 14:55:00,92.22,92.27,92.21,92.22,74482.0,80.4853,80.5289,80.4766,80.4853,74482.0
2021-06-01 15:00:00,92.23,92.27,92.19,92.21,145634.0,80.494,80.5289,80.4591,80.4766,145634.0
2021-06-01 15:05:00,92.21,92.23,92.1,92.21,75970.0,80.4766,80.494,80.3806,80.4766,75970.0
2021-06-01 15:10:00,92.21,92.3,92.19,92.28,79426.0,80.4766,80.5551,80.4591,80.5377,79426.0
2021-06-01 15:15:00,92.27,92.27,92.17,92.18,40872.0,80.5289,80.5289,80.4416,80.4504,40872.0
2021-06-01 15:20:00,92.18,92.23,92.12,92.16,80405.0,80.4504,80.494,80.398,80.4329,80405.0
2021-06-01 15:25:00,92.15,92.18,92.09,92.09,60324.0,80.4242,80.4504,80.3718,80.3718,60324.0
2021-06-01 15:30:00,92.09,92.11,92.01,92.11,83708.0,80.3718,80.3893,80.302,80.3893,83708.0
2021-06-01 15:35:00,92.11,92.12,92.06,92.06,148247.0,80.3893,80.398,80.3456,80.3456,148247.0
2021-06-01 15:40:00,92.06,92.06,91.97,91.99,89492.0,80.3456,80.3456,80.2671,80.2846,89492.0
2021-06-01 15:45:00,91.98,92.04,91.98,92.04,146089.0,80.2758,80.3282,80.2758,80.3282,146089.0
2021-06-01 15:50:00,92.04,92.18,91.98,92.13,190421.0,80.3282,80.4504,80.2758,80.4067,190421.0
2021-06-01 15:55:00,92.13,92.14,92.01,92.11,345305.0,80.4067,80.4155,80.302,80.3893,345305.0
2021-06-02 09:30:00,92.51,92.64,91.58,91.65,280959.0,80.7384,80.8518,79.9267,79.9878,280959.0
2021-06-02 09:35:00,91.65,92.09,91.56,91.94,111819.0,79.9878,80.3718,79.9093,80.2409,111819.0
2021-06-02 09:40:00,91.93,92.22,91.81,92.14,91114.0,80.2322,80.4853,80.1275,80.4155,91114.0
2021-06-02 09:45:00,92.15,92.35,92.04,92.35,69632.0,80.4242,80.5987,80.3282,80.5987,69632.0
2021-06-02 09:50:00,92.35,92.52,92.35,92.42,88209.0,80.5987,80.7471,80.5987,80.6598,88209.0
2021-06-02 09:55:00,92.4,92.74,92.35,92.74,72366.0,80.6424,80.9391,80.5987,80.9391,72366.0
2021-06-02 10:00:00,92.74,92.82,92.61,92.69,140505.0,80.9391,81.0089,80.8257,80.8955,140505.0
2021-06-02 10:05:00,92.76,92.78,92.56,92.63,59063.0,80.9566,80.974,80.782,80.8431,59063.0
2021-06-02 10:10:00,92.64,93.01,92.61,92.93,57784.0,80.8518,81.1748,80.8257,81.1049,57784.0
2021-06-02 10:15:00,92.93,92.93,92.57,92.62,93369.0,81.1049,81.1049,80.7907,80.8344,93369.0
2021-06-02 10:20:00,92.61,92.76,92.54,92.58,47473.0,80.8257,80.9566,80.7646,80.7995,47473.0
2021-06-02 10:25:00,92.59,92.67,92.58,92.63,46214.0,80.8082,80.878,80.7995,80.8431,46214.0
2021-06-02 10:30:00,92.64,92.68,92.51,92.55,35310.0,80.8518,80.8868,80.7384,80.7733,35310.0
2021-06-02 10:35:00,92.54,92.57,92.44,92.54,41960.0,80.7646,80.7907,80.6773,80.7646,41960.0
2021-06-02 10:40:00,92.54,92.79,92.47,92.78,68806.0,80.7646,80.9828,80.7035,80.974,68806.0
2021-06-02 10:45:00,92.79,92.88,92.72,92.87,56912.0,80.9828,81.0613,80.9217,81.0526,56912.0
2021-06-02 10:50:00,92.87,92.97,92.84,92.93,62518.0,81.0526,81.1399,81.0264,81.1049,62518.0
2021-06-02 10:55:00,92.93,93.0,92.8,92.81,66898.0,81.1049,81.166,80.9915,81.0002,66898.0
2021-06-02 11:00:00,92.84,92.94,92.71,92.94,93623.0,81.0264,81.1137,80.9129,81.1137,93623.0
2021-06-02 11:05:00,92.95,93.09,92.91,93.04,69577.0,81.1224,81.2446,81.0875,81.2009,69577.0
2021-06-02 11:10:00,93.04,93.14,92.96,93.14,90644.0,81.2009,81.2882,81.1311,81.2882,90644.0
2021-06-02 11:15:00,93.13,93.15,93.03,93.06,57011.0,81.2795,81.2969,81.1922,81.2184,57011.0
2021-06-02 11:20:00,93.05,93.07,92.96,92.98,71258.0,81.2097,81.2271,81.1311,81.1486,71258.0
2021-06-02 11:25:00,92.98,93.0,92.89,92.93,76860.0,81.1486,81.166,81.07,81.1049,76860.0
2021-06-02 11:30:00,92.94,93.04,92.86,93.01,100140.0,81.1137,81.2009,81.0438,81.1748,100140.0
2021-06-02 11:35:00,93.01,93.07,92.89,92.92,38057.0,81.1748,81.2271,81.07,81.0962,38057.0
2021-06-02 11:40:00,92.92,92.95,92.84,92.94,37639.0,81.0962,81.1224,81.0264,81.1137,37639.0
2021-06-02 11:45:00,92.93,92.97,92.86,92.97,49099.0,81.1049,81.1399,81.0438,81.1399,49099.0
2021-06-02 11:50:00,92.98,93.04,92.91,92.92,34526.0,81.1486,81.2009,81.0875,81.0962,34526.0
2021-06-02 11:55:00,92.92,92.95,92.85,92.89,46241.0,81.0962,81.1224,81.0351,81.07,46241.0
2021-06-02 12:00:00,92.9,92.91,92.81,92.81,35985.0,81.0788,81.0875,81.0002,81.0002,35985.0
2021-06-02 12:05:00,92.81,92.86,92.77,92.86,24822.0,81.0002,81.0438,80.9653,81.0438,24822.0
2021-06-02 12:10:00,92.85,92.9,92.79,92.86,41477.0,81.0351,81.0788,80.9828,81.0438,41477.0
2021-06-02 12:15:00,92.87,92.92,92.85,92.92,44937.0,81.0526,81.0962,81.0351,81.0962,44937.0
2021-06-02 12:20:00,92.92,92.93,92.83,92.86,42506.0,81.0962,81.1049,81.0177,81.0438,42506.0
2021-06-02 12:25:00,92.86,92.9,92.79,92.79,82509.0,81.0438,81.0788,80.9828,80.9828,82509.0
2021-06-02 12:30:00,92.78,92.8,92.66,92.74,53909.0,80.974,80.9915,80.8693,80.9391,53909.0
2021-06-02 12:35:00,92.73,92.77,92.71,92.72,38374.0,80.9304,80.9653,80.9129,80.9217,38374.0
2021-06-02 12:40:00,92.71,92.71,92.61,92.69,34770.0,80.9129,80.9129,80.8257,80.8955,34770.0
2021-06-02 12:45:00,92.7,92.77,92.67,92.74,55059.0,80.9042,80.9653,80.878,80.9391,55059.0
2021-06-02 12:50:00,92.74,92.79,92.72,92.76,43056.0,80.9391,80.9828,80.9217,80.9566,43056.0
2021-06-02 12:55:00,92.76,92.84,92.75,92.83,34782.0,80.9566,81.0264,80.9478,81.0177,34782.0
2021-06-02 13:00:00,92.83,92.85,92.67,92.67,37485.0,81.0177,81.0351,80.878,80.878,37485.0
2021-06-02 13:05:00,92.67,92.7,92.55,92.58,36555.0,80.878,80.9042,80.7733,80.7995,36555.0
2021-06-02 13:10:00,92.59,92.61,92.41,92.45,54769.0,80.8082,80.8257,80.6511,80.686,54769.0
2021-06-02 13:15:00,92.46,92.47,92.29,92.3,40672.0,80.6947,80.7035,80.5464,80.5551,40672.0
2021-06-02 13:20:00,92.3,92.32,92.21,92.21,38089.0,80.5551,80.5726,80.4766,80.4766,38089.0
2021-06-02 13:25:00,92.2,92.32,92.18,92.3,57751.0,80.4678,80.5726,80.4504,80.5551,57751.0
2021-06-02 13:30:00,92.29,92.29,92.11,92.13,103430.0,80.5464,80.5464,80.3893,80.4067,103430.0
2021-06-02 13:35:00,92.14,92.25,92.13,92.25,71481.0,80.4155,80.5115,80.4067,80.5115,71481.0
2021-06-02 13:40:00,92.24,92.25,92.17,92.2,84062.0,80.5027,80.5115,80.4416,80.4678,84062.0
2021-06-02 13:45:00,92.2,92.28,92.15,92.21,116907.0,80.4678,80.5377,80.4242,80.4766,116907.0
2021-06-02 13:50:00,92.21,92.32,92.2,92.26,29678.0,80.4766,80.5726,80.4678,80.5202,29678.0
2021-06-02 13:55:00,92.26,92.38,92.25,92.38,31619.0,80.5202,80.6249,80.5115,80.6249,31619.0
2021-06-02 14:00:00,92.38,92.62,92.38,92.59,22860.0,80.6249,80.8344,80.6249,80.8082,22860.0
2021-06-02 14:05:00,92.59,92.64,92.43,92.45,40600.0,80.8082,80.8518,80.6686,80.686,40600.0
2021-06-02 14:10:00,92.45,92.66,92.45,92.65,46363.0,80.686,80.8693,80.686,80.8606,46363.0
2021-06-02 14:15:00,92.65,92.79,92.65,92.77,33162.0,80.8606,80.9828,80.8606,80.9653,33162.0
2021-06-02 14:20:00,92.76,92.88,92.76,92.88,26544.0,80.9566,81.0613,80.9566,81.0613,26544.0
2021-06-02 14:25:00,92.88,92.94,92.84,92.87,36879.0,81.0613,81.1137,81.0264,81.0526,36879.0
2021-06-02 14:30:00,92.86,92.94,92.84,92.92,29556.0,81.0438,81.1137,81.0264,81.0962,29556.0
2021-06-02 14:35:00,92.93,92.99,92.92,92.98,42951.0,81.1049,81.1573,81.0962,81.1486,42951.0
2021-06-02 14:40:00,92.98,92.99,92.92,92.93,27023.0,81.1486,81.1573,81.0962,81.1049,27023.0
2021-06-02 14:45:00,92.94,92.95,92.84,92.84,35919.0,81.1137,81.1224,81.0264,81.0264,35919.0
2021-06-02 14:50:00,92.85,92.87,92.84,92.85,20895.0,81.0351,81.0526,81.0264,81.0351,20895.0
2021-06-02 14:55:00,92.85,92.95,92.84,92.94,27374.0,81.0351,81.1224,81.0264,81.1137,27374.0
2021-06-02 15:00:00,92.95,92.97,92.88,92.93,39932.0,81.1224,81.1399,81.0613,81.1049,39932.0
2021-06-02 15:05:00,92.94,93.01,92.93,92.98,41710.0,81.1137,81.1748,81.1049,81.1486,41710.0
2021-06-02 15:10:00,92.98,93.02,92.94,92.98,39204.0,81.1486,81.1835,81.1137,81.1486,39204.0
2021-06-02 15:15:00,92.98,92.99,92.94,92.95,55338.0,81.1486,81.1573,81.1137,81.1224,55338.0
2021-06-02 15:20:00,92.94,92.95,92.86,92.87,39625.0,81.1137,81.1224,81.0438,81.0526,39625.0
2021-06-02 15:25:00,92.88,92.92,92.86,92.91,25381.0,81.0613,81.0962,81.0438,81.0875,25381.0
2021-06-02 15:30:00,92.9,92.94,92.72,92.73,47027.0,81.0788,81.1137,80.9217,80.9304,47027.0
2021-06-02 15:35:00,92.73,92.77,92.7,92.71,48282.0,80.9304,80.9653,80.9042,80.9129,48282.0
2021-06-02 15:40:00,92.72,92.8,92.63,92.74,59362.0,80.9217,80.9915,80.8431,80.9391,59362.0
2021-06-02 15:45:00,92.73,92.73,92.63,92.65,79795.0,80.9304,80.9304,80.8431,80.8606,79795.0
2021-06-02 15:50:00,92.65,92.83,92.65,92.67,109894.0,80.8606,81.0177,80.8606,80.878,109894.0
2021-06-02 15:55:00,92.66,92.85,92.66,92.75,274392.0,80.8693,81.0351,80.8693,80.9478,274392.0
2021-06-03 09:30:00,92.35,92.66,92.16,92.57,221514.0,80.5987,80.8693,80.4329,80.7907,221514.0
2021-06-03 09:35:00,92.6,92.71,92.4,92.54,130317.0,80.8169,80.9129,80.6424,80.7646,130317.0
2021-06-03 09:40:00,92.55,92.78,92.39,92.52,96544.0,80.7733,80.974,80.6337,80.7471,96544.0
2021-06-03 09:45:00,92.52,93.11,92.52,92.82,186510.0,80.7471,81.262,80.7471,81.0089,186510.0
2021-06-03 09:50:00,92.84,93.09,92.7,93.03,67705.0,81.0264,81.2446,80.9042,81.1922,67705.0
2021-06-03 09:55:00,93.03,93.23,92.99,93.15,70520.0,81.1922,81.3668,81.1573,81.2969,70520.0
2021-06-03 10:00:00,93.14,93.3,93.09,93.15,110733.0,81.2882,81.4279,81.2446,81.2969,110733.0
2021-06-03 10:05:00,93.14,93.23,93.0,93.03,77056.0,81.2882,81.3668,81.166,81.1922,77056.0
2021-06-03 10:10:00,93.04,93.13,92.92,93.0,44178.0,81.2009,81.2795,81.0962,81.166,44178.0
2021-06-03 10:15:00,93.05,93.07,92.92,92.98,45832.0,81.2097,81.2271,81.0962,81.1486,45832.0
2021-06-03 10:20:00,92.97,93.14,92.94,93.1,41306.0,81.1399,81.2882,81.1137,81.2533,41306.0
2021-06-03 10:25:00,93.11,93.11,92.92,92.95,60645.0,81.262,81.262,81.0962,81.1224,60645.0
2021-06-03 10:30:00,92.94,93.13,92.89,93.1,68816.0,81.1137,81.2795,81.07,81.2533,68816.0
2021-06-03 10:35:00,93.1,93.23,93.05,93.14,47884.0,81.2533,81.3668,81.2097,81.2882,47884.0
2021-06-03 10:40:00,93.14,93.2,93.07,93.07,41764.0,81.2882,81.3406,81.2271,81.2271,41764.0
2021-06-03 10:45:00,93.06,93.54,93.06,93.49,206472.0,81.2184,81.6373,81.2184,81.5937,206472.0
2021-06-03 10:50:00,93.48,93.59,93.45,93.52,61045.0,81.585,81.681,81.5588,81.6199,61045.0
2021-06-03 10:55:00,93.52,93.65,93.5,93.61,84765.0,81.6199,81.7333,81.6024,81.6984,84765.0
2021-06-03 11:00:00,93.6,93.61,93.4,93.53,63365.0,81.6897,81.6984,81.5151,81.6286,63365.0
2021-06-03 11:05:00,93.53,93.6,93.47,93.57,44161.0,81.6286,81.6897,81.5762,81.6635,44161.0
2021-06-03 11:10:00,93.57,93.6,93.52,93.56,28950.0,81.6635,81.6897,81.6199,81.6548,28950.0
2021-06-03 11:15:00,93.56,93.57,93.45,93.46,42235.0,81.6548,81.6635,81.5588,81.5675,42235.0
2021-06-03 11:20:00,93.47,93.61,93.4,93.61,51829.0,81.5762,81.6984,81.5151,81.6984,51829.0
2021-06-03 11:25:00,93.61,93.71,93.59,93.64,43281.0,81.6984,81.7857,81.681,81.7246,43281.0
2021-06-03 11:30:00,93.63,93.65,93.45,93.46,57035.0,81.7159,81.7333,81.5588,81.5675,57035.0
2021-06-03 11:35:00,93.46,93.56,93.45,93.51,71410.0,81.5675,81.6548,81.5588,81.6111,71410.0
2021-06-03 11:40:00,93.51,93.6,93.51,93.59,47487.0,81.6111,81.6897,81.6111,81.681,47487.0
2021-06-03 11:45:00,93.59,93.64,93.54,93.55,39821.0,81.681,81.7246,81.6373,81.646,39821.0
2021-06-03 11:50:00,93.55,93.63,93.53,93.54,56012.0,81.646,81.7159,81.6286,81.6373,56012.0
2021-06-03 11:55:00,93.54,93.56,93.49,93.54,37061.0,81.6373,81.6548,81.5937,81.6373,37061.0
2021-06-03 12:00:00,93.56,93.63,93.56,93.58,31691.0,81.6548,81.7159,81.6548,81.6722,31691.0
2021-06-03 12:05:00,93.58,93.69,93.57,93.63,40576.0,81.6722,81.7682,81.6635,81.7159,40576.0
2021-06-03 12:10:00,93.62,93.7,93.54,93.67,59612.0,81.7071,81.777,81.6373,81.7508,59612.0
2021-06-03 12:15:00,93.66,93.68,93.6,93.65,38291.0,81.7421,81.7595,81.6897,81.7333,38291.0
2021-06-03 12:20:00,93.65,93.65,93.54,93.61,26821.0,81.7333,81.7333,81.6373,81.6984,26821.0
2021-06-03 12:25:00,93.6,93.72,93.58,93.72,37255.0,81.6897,81.7944,81.6722,81.7944,37255.0
2021-06-03 12:30:00,93.72,93.76,93.69,93.75,43698.0,81.7944,81.8293,81.7682,81.8206,43698.0
2021-06-03 12:35:00,93.75,93.89,93.75,93.88,64319.0,81.8206,81.9428,81.8206,81.9341,64319.0
2021-06-03 12:40:00,93.88,93.92,93.85,93.85,49999.0,81.9341,81.969,81.9079,81.9079,49999.0
2021-06-03 12:45:00,93.86,93.91,93.78,93.85,39407.0,81.9166,81.9602,81.8468,81.9079,39407.0
2021-06-03 12:50:00,93.86,93.87,93.65,93.67,45454.0,81.9166,81.9253,81.7333,81.7508,45454.0
2021-06-03 12:55:00,93.69,93.71,93.65,93.7,28698.0,81.7682,81.7857,81.7333,81.777,28698.0
2021-06-03 13:00:00,93.7,93.72,93.65,93.72,29256.0,81.777,81.7944,81.7333,81.7944,29256.0
2021-06-03 13:05:00,93.72,93.72,93.47,93.62,66218.0,81.7944,81.7944,81.5762,81.7071,66218.0
2021-06-03 13:10:00,93.63,93.66,93.48,93.56,91241.0,81.7159,81.7421,81.585,81.6548,91241.0
2021-06-03 13:15:00,93.54,93.66,93.54,93.59,72614.0,81.6373,81.7421,81.6373,81.681,72614.0
2021-06-03 13:20:00,93.58,93.84,93.55,93.83,62138.0,81.6722,81.8991,81.646,81.8904,62138.0
2021-06-03 13:25:00,93.82,93.85,93.79,93.83,25085.0,81.8817,81.9079,81.8555,81.8904,25085.0
2021-06-03 13:30:00,93.82,93.86,93.79,93.84,29937.0,81.8817,81.9166,81.8555,81.8991,29937.0
2021-06-03 13:35:00,93.83,93.88,93.82,93.87,43456.0,81.8904,81.9341,81.8817,81.9253,43456.0
2021-06-03 13:40:00,93.86,93.89,93.73,93.76,28674.0,81.9166,81.9428,81.8031,81.8293,28674.0
2021-06-03 13:45:00,93.78,93.8,93.68,93.68,43332.0,81.8468,81.8642,81.7595,81.7595,43332.0
2021-06-03 13:50:00,93.68,93.76,93.68,93.73,29694.0,81.7595,81.8293,81.7595,81.8031,29694.0
2021-06-03 13:55:00,93.74,93.77,93.62,93.64,33345.0,81.8119,81.8381,81.7071,81.7246,33345.0
2021-06-03 14:00:00,93.64,93.65,93.52,93.61,41682.0,81.7246,81.7333,81.6199,81.6984,41682.0
2021-06-03 14:05:00,93.62,93.63,93.49,93.52,41967.0,81.7071,81.7159,81.5937,81.6199,41967.0
2021-06-03 14:10:00,93.53,93.55,93.46,93.52,47384.0,81.6286,81.646,81.5675,81.6199,47384.0
2021-06-03 14:15:00,93.52,93.53,93.34,93.42,62424.0,81.6199,81.6286,81.4628,81.5326,62424.0
2021-06-03 14:20:00,93.41,93.46,93.39,93.4,38023.0,81.5239,81.5675,81.5064,81.5151,38023.0
2021-06-03 14:25:00,93.39,93.42,93.37,93.4,42782.0,81.5064,81.5326,81.489,81.5151,42782.0
2021-06-03 14:30:00,93.39,93.48,93.38,93.4,50433.0,81.5064,81.585,81.4977,81.5151,50433.0
2021-06-03 14:35:00,93.41,93.45,93.29,93.31,38261.0,81.5239,81.5588,81.4191,81.4366,38261.0
2021-06-03 14:40:00,93.3,93.37,93.27,93.34,44216.0,81.4279,81.489,81.4017,81.4628,44216.0
2021-06-03 14:45:00,93.36,93.42,93.32,93.4,30599.0,81.4802,81.5326,81.4453,81.5151,30599.0
2021-06-03 14:50:00,93.39,93.41,93.3,93.37,52582.0,81.5064,81.5239,81.4279,81.489,52582.0
2021-06-03 14:55:00,93.37,93.4,93.34,93.37,35521.0,81.489,81.5151,81.4628,81.489,35521.0
2021-06-03 15:00:00,93.37,93.42,93.32,93.39,33142.0,81.489,81.5326,81.4453,81.5064,33142.0
2021-06-03 15:05:00,93.38,93.45,93.36,93.43,45971.0,81.4977,81.5588,81.4802,81.5413,45971.0
2021-06-03 15:10:00,93.43,93.47,93.41,93.47,52749.0,81.5413,81.5762,81.5239,81.5762,52749.0
2021-06-03 15:15:00,93.47,93.5,93.41,93.46,54772.0,81.5762,81.6024,81.5239,81.5675,54772.0
2021-06-03 15:20:00,93.45,93.51,93.39,93.49,45997.0,81.5588,81.6111,81.5064,81.5937,45997.0
2021-06-03 15:25:00,93.5,93.54,93.45,93.5,38311.0,81.6024,81.6373,81.5588,81.6024,38311.0
2021-06-03 15:30:00,93.5,93.56,93.42,93.56,53473.0,81.6024,81.6548,81.5326,81.6548,53473.0
2021-06-03 15:35:00,93.55,93.62,93.53,93.62,78394.0,81.646,81.7071,81.6286,81.7071,78394.0
2021-06-03 15:40:00,93.62,93.64,93.59,93.62,100207.0,81.7071,81.7246,81.681,81.7071,100207.0
2021-06-03 15:45:00,93.61,93.62,93.5,93.54,107902.0,81.6984,81.7071,81.6024,81.6373,107902.0
2021-06-03 15:50:00,93.53,93.61,93.33,93.34,147965.0,81.6286,81.6984,81.454,81.4628,147965.0
2021-06-03 15:55:00,93.34,93.49,93.27,93.35,362635.0,81.4628,81.5937,81.4017,81.4715,362635.0
2021-06-04 09:30:00,93.86,94.17,93.63,93.88,335168.0,81.9166,82.1872,81.7159,81.9341,335168.0
2021-06-04 09:35:00,93.91,94.12,93.67,93.87,80052.0,81.9602,82.1435,81.7508,81.9253,80052.0
2021-06-04 09:40:00,93.85,93.94,93.67,93.7,65081.0,81.9079,81.9864,81.7508,81.777,65081.0
2021-06-04 09:45:00,93.68,93.73,93.45,93.45,58784.0,81.7595,81.8031,81.5588,81.5588,58784.0
2021-06-04 09:50:00,93.45,93.48,93.19,93.21,90178.0,81.5588,81.585,81.3319,81.3493,90178.0
2021-06-04 09:55:00,93.21,93.36,93.17,93.31,54716.0,81.3493,81.4802,81.3144,81.4366,54716.0
2021-06-04 10:00:00,93.33,93.33,93.01,93.25,63898.0,81.454,81.454,81.1748,81.3842,63898.0
2021-06-04 10:05:00,93.24,93.34,93.16,93.17,41622.0,81.3755,81.4628,81.3057,81.3144,41622.0
2021-06-04 10:10:00,93.17,93.27,93.13,93.21,41132.0,81.3144,81.4017,81.2795,81.3493,41132.0
2021-06-04 10:15:00,93.19,93.2,93.1,93.14,37418.0,81.3319,81.3406,81.2533,81.2882,37418.0
2021-06-04 10:20:00,93.13,93.25,93.11,93.22,45071.0,81.2795,81.3842,81.262,81.358,45071.0
2021-06-04 10:25:00,93.21,93.34,93.17,93.3,43784.0,81.3493,81.4628,81.3144,81.4279,43784.0
2021-06-04 10:30:00,93.3,93.36,93.25,93.34,44373.0,81.4279,81.4802,81.3842,81.4628,44373.0
2021-06-04 10:35:00,93.35,93.38,93.11,93.12,78105.0,81.4715,81.4977,81.262,81.2708,78105.0
2021-06-04 10:40:00,93.12,93.24,93.01,93.01,50354.0,81.2708,81.3755,81.1748,81.1748,50354.0
2021-06-04 10:45:00,93.01,93.35,92.97,93.35,71028.0,81.1748,81.4715,81.1399,81.4715,71028.0
2021-06-04 10:50:00,93.36,93.38,93.22,93.25,52542.0,81.4802,81.4977,81.358,81.3842,52542.0
2021-06-04 10:55:00,93.24,93.36,93.23,93.35,40331.0,81.3755,81.4802,81.3668,81.4715,40331.0
2021-06-04 11:00:00,93.36,93.41,93.27,93.28,38012.0,81.4802,81.5239,81.4017,81.4104,38012.0
2021-06-04 11:05:00,93.28,93.35,93.23,93.26,31438.0,81.4104,81.4715,81.3668,81.3929,31438.0
2021-06-04 11:10:00,93.26,93.31,93.19,93.19,33534.0,81.3929,81.4366,81.3319,81.3319,33534.0
2021-06-04 11:15:00,93.18,93.21,93.06,93.07,37857.0,81.3231,81.3493,81.2184,81.2271,37857.0
2021-06-04 11:20:00,93.08,93.12,93.04,93.12,72516.0,81.2359,81.2708,81.2009,81.2708,72516.0
2021-06-04 11:25:00,93.12,93.17,92.93,92.97,75566.0,81.2708,81.3144,81.1049,81.1399,75566.0
2021-06-04 11:30:00,92.96,92.97,92.88,92.88,93936.0,81.1311,81.1399,81.0613,81.0613,93936.0
2021-06-04 11:35:00,92.86,92.88,92.75,92.76,59692.0,81.0438,81.0613,80.9478,80.9566,59692.0
2021-06-04 11:40:00,92.77,92.83,92.73,92.83,71469.0,80.9653,81.0177,80.9304,81.0177,71469.0
2021-06-04 11:45:00,92.82,92.87,92.69,92.79,107004.0,81.0089,81.0526,80.8955,80.9828,107004.0
2021-06-04 11:50:00,92.79,92.86,92.67,92.68,49451.0,80.9828,81.0438,80.878,80.8868,49451.0
2021-06-04 11:55:00,92.69,92.78,92.64,92.76,55249.0,80.8955,80.974,80.8518,80.9566,55249.0
2021-06-04 12:00:00,92.75,92.83,92.7,92.74,79384.0,80.9478,81.0177,80.9042,80.9391,79384.0
2021-06-04 12:05:00,92.74,92.85,92.71,92.81,70710.0,80.9391,81.0351,80.9129,81.0002,70710.0
2021-06-04 12:10:00,92.82,92.97,92.82,92.97,32360.0,81.0089,81.1399,81.0089,81.1399,32360.0
2021-06-04 12:15:00,92.96,93.02,92.95,93.0,31303.0,81.1311,81.1835,81.1224,81.166,31303.0
2021-06-04 12:20:00,93.0,93.12,92.98,93.11,65508.0,81.166,81.2708,81.1486,81.262,65508.0
2021-06-04 12:25:00,93.11,93.17,93.08,93.15,20845.0,81.262,81.3144,81.2359,81.2969,20845.0
2021-06-04 12:30:00,93.15,93.19,93.13,93.16,28822.0,81.2969,81.3319,81.2795,81.3057,28822.0
2021-06-04 12:35:00,93.15,93.25,93.15,93.23,34041.0,81.2969,81.3842,81.2969,81.3668,34041.0
2021-06-04 12:40:00,93.23,93.3,93.22,93.29,64281.0,81.3668,81.4279,81.358,81.4191,64281.0
2021-06-04 12:45:00,93.29,93.36,93.27,93.34,36663.0,81.4191,81.4802,81.4017,81.4628,36663.0
2021-06-04 12:50:00,93.33,93.47,93.33,93.47,32025.0,81.454,81.5762,81.454,81.5762,32025.0
2021-06-04 12:55:00,93.46,93.54,93.45,93.51,43189.0,81.5675,81.6373,81.5588,81.6111,43189.0
2021-06-04 13:00:00,93.51,93.54,93.42,93.47,30956.0,81.6111,81.6373,81.5326,81.5762,30956.0
2021-06-04 13:05:00,93.46,93.57,93.44,93.56,49419.0,81.5675,81.6635,81.55,81.6548,49419.0
2021-06-04 13:10:00,93.56,93.59,93.54,93.56,23392.0,81.6548,81.681,81.6373,81.6548,23392.0
2021-06-04 13:15:00,93.57,93.62,93.55,93.61,52386.0,81.6635,81.7071,81.646,81.6984,52386.0
2021-06-04 13:20:00,93.61,93.68,93.56,93.61,41940.0,81.6984,81.7595,81.6548,81.6984,41940.0
2021-06-04 13:25:00,93.61,93.69,93.59,93.66,38533.0,81.6984,81.7682,81.681,81.7421,38533.0
2021-06-04 13:30:00,93.66,93.67,93.52,93.61,39776.0,81.7421,81.7508,81.6199,81.6984,39776.0
2021-06-04 13:35:00,93.61,93.66,93.54,93.59,39692.0,81.6984,81.7421,81.6373,81.681,39692.0
2021-06-04 13:40:00,93.58,93.72,93.58,93.68,38338.0,81.6722,81.7944,81.6722,81.7595,38338.0
2021-06-04 13:45:00,93.68,93.7,93.57,93.67,54322.0,81.7595,81.777,81.6635,81.7508,54322.0
2021-06-04 13:50:00,93.66,93.69,93.61,93.64,35465.0,81.7421,81.7682,81.6984,81.7246,35465.0
2021-06-04 13:55:00,93.64,93.72,93.62,93.68,48806.0,81.7246,81.7944,81.7071,81.7595,48806.0
2021-06-04 14:00:00,93.67,93.69,93.64,93.67,26643.0,81.7508,81.7682,81.7246,81.7508,26643.0
2021-06-04 14:05:00,93.66,93.69,93.61,93.69,49282.0,81.7421,81.7682,81.6984,81.7682,49282.0
2021-06-04 14:10:00,93.7,93.72,93.66,93.68,61591.0,81.777,81.7944,81.7421,81.7595,61591.0
2021-06-04 14:15:00,93.68,93.68,93.5,93.54,48399.0,81.7595,81.7595,81.6024,81.6373,48399.0
2021-06-04 14:20:00,93.54,93.66,93.53,93.65,40169.0,81.6373,81.7421,81.6286,81.7333,40169.0
2021-06-04 14:25:00,93.64,93.67,93.6,93.65,29290.0,81.7246,81.7508,81.6897,81.7333,29290.0
2021-06-04 14:30:00,93.65,93.7,93.64,93.68,35137.0,81.7333,81.777,81.7246,81.7595,35137.0
2021-06-04 14:35:00,93.68,93.7,93.65,93.68,36013.0,81.7595,81.777,81.7333,81.7595,36013.0
2021-06-04 14:40:00,93.67,93.72,93.65,93.72,22132.0,81.7508,81.7944,81.7333,81.7944,22132.0
2021-06-04 14:45:00,93.72,93.72,93.64,93.68,27110.0,81.7944,81.7944,81.7246,81.7595,27110.0
2021-06-04 14:50:00,93.66,93.7,93.65,93.68,15307.0,81.7421,81.777,81.7333,81.7595,15307.0
2021-06-04 14:55:00,93.67,93.74,93.67,93.73,42135.0,81.7508,81.8119,81.7508,81.8031,42135.0
2021-06-04 15:00:00,93.74,93.78,93.7,93.7,35492.0,81.8119,81.8468,81.777,81.777,35492.0
2021-06-04 15:05:00,93.7,93.73,93.67,93.72,30861.0,81.777,81.8031,81.7508,81.7944,30861.0
2021-06-04 15:10:00,93.72,93.79,93.72,93.79,23176.0,81.7944,81.8555,81.7944,81.8555,23176.0
2021-06-04 15:15:00,93.78,93.83,93.76,93.83,32389.0,81.8468,81.8904,81.8293,81.8904,32389.0
2021-06-04 15:20:00,93.83,93.9,93.83,93.88,41334.0,81.8904,81.9515,81.8904,81.9341,41334.0
2021-06-04 15:25:00,93.88,93.92,93.86,93.91,41426.0,81.9341,81.969,81.9166,81.9602,41426.0
2021-06-04 15:30:00,93.92,93.96,93.88,93.92,39270.0,81.969,82.0039,81.9341,81.969,39270.0
2021-06-04 15:35:00,93.92,94.06,93.91,94.05,48361.0,81.969,82.0912,81.9602,82.0824,48361.0
2021-06-04 15:40:00,94.04,94.07,93.95,94.02,71380.0,82.0737,82.0999,81.9951,82.0562,71380.0
2021-06-04 15:45:00,94.02,94.05,93.97,93.97,58473.0,82.0562,82.0824,82.0126,82.0126,58473.0
2021-06-04 15:50:00,93.97,94.05,93.96,94.02,137962.0,82.0126,82.0824,82.0039,82.0562,137962.0
2021-06-04 15:55:00,94.01,94.02,93.87,93.96,199869.0,82.0475,82.0562,81.9253,82.0039,199869.0
2021-06-07 09:30:00,94.23,94.27,93.92,93.93,208071.0,82.2395,82.2744,81.969,81.9777,208071.0
2021-06-07 09:35:00,93.94,93.94,93.65,93.87,89271.0,81.9864,81.9864,81.7333,81.9253,89271.0
2021-06-07 09:40:00,93.89,94.03,93.78,93.78,80100.0,81.9428,82.065,81.8468,81.8468,80100.0
2021-06-07 09:45:00,93.79,93.85,93.5,93.52,144666.0,81.8555,81.9079,81.6024,81.6199,144666.0
2021-06-07 09:50:00,93.51,93.53,93.16,93.26,158694.0,81.6111,81.6286,81.3057,81.3929,158694.0
2021-06-07 09:55:00,93.28,93.37,93.2,93.23,40203.0,81.4104,81.489,81.3406,81.3668,40203.0
2021-06-07 10:00:00,93.22,93.22,92.97,93.07,97222.0,81.358,81.358,81.1399,81.2271,97222.0
2021-06-07 10:05:00,93.08,93.16,93.02,93.08,63687.0,81.2359,81.3057,81.1835,81.2359,63687.0
2021-06-07 10:10:00,93.09,93.11,92.92,92.96,74561.0,81.2446,81.262,81.0962,81.1311,74561.0
2021-06-07 10:15:00,92.94,92.98,92.83,92.85,104323.0,81.1137,81.1486,81.0177,81.0351,104323.0
2021-06-07 10:20:00,92.86,93.07,92.86,93.0,65817.0,81.0438,81.2271,81.0438,81.166,65817.0
2021-06-07 10:25:00,93.01,93.02,92.96,92.97,38700.0,81.1748,81.1835,81.1311,81.1399,38700.0
2021-06-07 10:30:00,92.96,92.96,92.81,92.83,78647.0,81.1311,81.1311,81.0002,81.0177,78647.0
2021-06-07 10:35:00,92.84,92.98,92.79,92.89,58014.0,81.0264,81.1486,80.9828,81.07,58014.0
2021-06-07 10:40:00,92.9,93.01,92.9,92.93,82705.0,81.0788,81.1748,81.0788,81.1049,82705.0
2021-06-07 10:45:00,92.92,92.92,92.74,92.79,82206.0,81.0962,81.0962,80.9391,80.9828,82206.0
2021-06-07 10:50:00,92.78,92.96,92.75,92.96,88432.0,80.974,81.1311,80.9478,81.1311,88432.0
2021-06-07 10:55:00,92.97,92.98,92.84,92.88,81240.0,81.1399,81.1486,81.0264,81.0613,81240.0
2021-06-07 11:00:00,92.87,93.07,92.85,92.89,102637.0,81.0526,81.2271,81.0351,81.07,102637.0
2021-06-07 11:05:00,92.9,93.0,92.87,92.88,54088.0,81.0788,81.166,81.0526,81.0613,54088.0
2021-06-07 11:10:00,92.89,93.01,92.88,92.97,53355.0,81.07,81.1748,81.0613,81.1399,53355.0
2021-06-07 11:15:00,92.97,93.07,92.92,93.01,52593.0,81.1399,81.2271,81.0962,81.1748,52593.0
2021-06-07 11:20:00,93.0,93.0,92.84,92.84,45763.0,81.166,81.166,81.0264,81.0264,45763.0
2021-06-07 11:25:00,92.84,92.88,92.77,92.85,61054.0,81.0264,81.0613,80.9653,81.0351,61054.0
2021-06-07 11:30:00,92.86,92.97,92.82,92.91,46426.0,81.0438,81.1399,81.0089,81.0875,46426.0
2021-06-07 11:35:00,92.9,92.93,92.81,92.82,39084.0,81.0788,81.1049,81.0002,81.0089,39084.0
2021-06-07 11:40:00,92.81,92.92,92.79,92.92,29521.0,81.0002,81.0962,80.9828,81.0962,29521.0
2021-06-07 11:45:00,92.92,92.93,92.86,92.9,33730.0,81.0962,81.1049,81.0438,81.0788,33730.0
2021-06-07 11:50:00,92.9,92.9,92.74,92.86,55681.0,81.0788,81.0788,80.9391,81.0438,55681.0
2021-06-07 11:55:00,92.86,93.02,92.84,93.02,47675.0,81.0438,81.1835,81.0264,81.1835,47675.0
2021-06-07 12:00:00,93.01,93.15,92.96,93.13,51374.0,81.1748,81.2969,81.1311,81.2795,51374.0
2021-06-07 12:05:00,93.14,93.2,93.13,93.15,38791.0,81.2882,81.3406,81.2795,81.2969,38791.0
2021-06-07 12:10:00,93.15,93.18,93.11,93.14,31577.0,81.2969,81.3231,81.262,81.2882,31577.0
2021-06-07 12:15:00,93.14,93.28,93.04,93.2,65765.0,81.2882,81.4104,81.2009,81.3406,65765.0
2021-06-07 12:20:00,93.19,93.2,93.1,93.17,30721.0,81.3319,81.3406,81.2533,81.3144,30721.0
2021-06-07 12:25:00,93.17,93.2,93.05,93.1,40488.0,81.3144,81.3406,81.2097,81.2533,40488.0
2021-06-07 12:30:00,93.1,93.13,93.04,93.13,22862.0,81.2533,81.2795,81.2009,81.2795,22862.0
2021-06-07 12:35:00,93.13,93.16,93.12,93.14,31277.0,81.2795,81.3057,81.2708,81.2882,31277.0
2021-06-07 12:40:00,93.14,93.14,93.07,93.09,37940.0,81.2882,81.2882,81.2271,81.2446,37940.0
2021-06-07 12:45:00,93.09,93.12,93.03,93.12,62527.0,81.2446,81.2708,81.1922,81.2708,62527.0
2021-06-07 12:50:00,93.12,93.18,93.11,93.15,38035.0,81.2708,81.3231,81.262,81.2969,38035.0
2021-06-07 12:55:00,93.13,93.14,93.07,93.1,36388.0,81.2795,81.2882,81.2271,81.2533,36388.0
2021-06-07 13:00:00,93.09,93.12,92.99,93.0,28903.0,81.2446,81.2708,81.1573,81.166,28903.0
2021-06-07 13:05:00,92.99,93.03,92.97,93.03,26700.0,81.1573,81.1922,81.1399,81.1922,26700.0
2021-06-07 13:10:00,93.03,93.06,92.95,92.95,28755.0,81.1922,81.2184,81.1224,81.1224,28755.0
2021-06-07 13:15:00,92.97,93.05,92.97,93.04,27047.0,81.1399,81.2097,81.1399,81.2009,27047.0
2021-06-07 13:20:00,93.05,93.15,93.04,93.13,60216.0,81.2097,81.2969,81.2009,81.2795,60216.0
2021-06-07 13:25:00,93.14,93.22,93.1,93.11,34795.0,81.2882,81.358,81.2533,81.262,34795.0
2021-06-07 13:30:00,93.12,93.14,92.98,93.05,48011.0,81.2708,81.2882,81.1486,81.2097,48011.0
2021-06-07 13:35:00,93.05,93.1,93.01,93.08,42981.0,81.2097,81.2533,81.1748,81.2359,42981.0
2021-06-07 13:40:00,93.08,93.1,92.99,93.08,46228.0,81.2359,81.2533,81.1573,81.2359,46228.0
2021-06-07 13:45:00,93.08,93.08,92.99,93.03,28554.0,81.2359,81.2359,81.1573,81.1922,28554.0
2021-06-07 13:50:00,93.03,93.05,92.98,93.02,42766.0,81.1922,81.2097,81.1486,81.1835,42766.0
2021-06-07 13:55:00,93.02,93.09,92.95,93.06,46532.0,81.1835,81.2446,81.1224,81.2184,46532.0
2021-06-07 14:00:00,93.05,93.06,93.01,93.05,12424.0,81.2097,81.2184,81.1748,81.2097,12424.0
2021-06-07 14:05:00,93.06,93.12,93.05,93.09,24192.0,81.2184,81.2708,81.2097,81.2446,24192.0
2021-06-07 14:10:00,93.09,93.09,93.0,93.02,18668.0,81.2446,81.2446,81.166,81.1835,18668.0
2021-06-07 14:15:00,93.03,93.09,92.98,92.99,35100.0,81.1922,81.2446,81.1486,81.1573,35100.0
2021-06-07 14:20:00,92.99,93.02,92.92,92.94,38493.0,81.1573,81.1835,81.0962,81.1137,38493.0
2021-06-07 14:25:00,92.94,92.99,92.94,92.98,18852.0,81.1137,81.1573,81.1137,81.1486,18852.0
2021-06-07 14:30:00,92.98,93.0,92.94,92.98,23080.0,81.1486,81.166,81.1137,81.1486,23080.0
2021-06-07 14:35:00,92.97,93.05,92.95,93.02,21164.0,81.1399,81.2097,81.1224,81.1835,21164.0
2021-06-07 14:40:00,93.02,93.09,93.01,93.09,26749.0,81.1835,81.2446,81.1748,81.2446,26749.0
2021-06-07 14:45:00,93.09,93.1,93.01,93.02,17172.0,81.2446,81.2533,81.1748,81.1835,17172.0
2021-06-07 14:50:00,93.02,93.07,92.99,93.05,22433.0,81.1835,81.2271,81.1573,81.2097,22433.0
2021-06-07 14:55:00,93.06,93.07,92.98,93.02,35025.0,81.2184,81.2271,81.1486,81.1835,35025.0
2021-06-07 15:00:00,93.02,93.08,93.02,93.08,28652.0,81.1835,81.2359,81.1835,81.2359,28652.0
2021-06-07 15:05:00,93.09,93.11,93.04,93.06,26607.0,81.2446,81.262,81.2009,81.2184,26607.0
2021-06-07 15:10:00,93.06,93.07,93.0,93.06,23818.0,81.2184,81.2271,81.166,81.2184,23818.0
2021-06-07 15:15:00,93.06,93.12,93.01,93.09,35109.0,81.2184,81.2708,81.1748,81.2446,35109.0
2021-06-07 15:20:00,93.09,93.15,93.08,93.13,31706.0,81.2446,81.2969,81.2359,81.2795,31706.0
2021-06-07 15:25:00,93.14,93.23,93.14,93.22,62699.0,81.2882,81.3668,81.2882,81.358,62699.0
2021-06-07 15:30:00,93.22,93.24,93.16,93.17,112257.0,81.358,81.3755,81.3057,81.3144,112257.0
2021-06-07 15:35:00,93.18,93.23,93.16,93.18,53004.0,81.3231,81.3668,81.3057,81.3231,53004.0
2021-06-07 15:40:00,93.18,93.26,93.13,93.2,51816.0,81.3231,81.3929,81.2795,81.3406,51816.0
2021-06-07 15:45:00,93.2,93.22,93.12,93.22,75201.0,81.3406,81.358,81.2708,81.358,75201.0
2021-06-07 15:50:00,93.22,93.3,93.18,93.28,175769.0,81.358,81.4279,81.3231,81.4104,175769.0
2021-06-07 15:55:00,93.28,93.3,93.17,93.22,338078.0,81.4104,81.4279,81.3144,81.358,338078.0
2021-06-08 09:30:00,92.46,92.65,92.21,92.52,268083.0,80.6947,80.8606,80.4766,80.7471,268083.0
2021-06-08 09:35:00,92.52,92.52,91.86,91.86,143928.0,80.7471,80.7471,80.1711,80.1711,143928.0
2021-06-08 09:40:00,91.87,91.9,91.69,91.84,142073.0,80.1798,80.206,80.0227,80.1536,142073.0
2021-06-08 09:45:00,91.85,92.09,91.77,91.94,84873.0,80.1624,80.3718,80.0925,80.2409,84873.0
2021-06-08 09:50:00,91.91,92.12,91.89,92.02,96232.0,80.2147,80.398,80.1973,80.3107,96232.0
2021-06-08 09:55:00,92.0,92.13,91.91,92.05,69855.0,80.2933,80.4067,80.2147,80.3369,69855.0
2021-06-08 10:00:00,92.08,92.29,92.05,92.14,97763.0,80.3631,80.5464,80.3369,80.4155,97763.0
2021-06-08 10:05:00,92.16,92.21,92.05,92.12,80191.0,80.4329,80.4766,80.3369,80.398,80191.0
2021-06-08 10:10:00,92.13,92.35,92.11,92.26,104869.0,80.4067,80.5987,80.3893,80.5202,104869.0
2021-06-08 10:15:00,92.26,92.27,92.15,92.24,65397.0,80.5202,80.5289,80.4242,80.5027,65397.0
2021-06-08 10:20:00,92.25,92.35,92.2,92.3,51924.0,80.5115,80.5987,80.4678,80.5551,51924.0
2021-06-08 10:25:00,92.3,92.47,92.29,92.47,78822.0,80.5551,80.7035,80.5464,80.7035,78822.0
2021-06-08 10:30:00,92.47,92.53,92.35,92.53,71790.0,80.7035,80.7558,80.5987,80.7558,71790.0
2021-06-08 10:35:00,92.53,92.6,92.44,92.54,44221.0,80.7558,80.8169,80.6773,80.7646,44221.0
2021-06-08 10:40:00,92.54,92.57,92.47,92.54,38310.0,80.7646,80.7907,80.7035,80.7646,38310.0
2021-06-08 10:45:00,92.57,92.62,92.52,92.56,67642.0,80.7907,80.8344,80.7471,80.782,67642.0
2021-06-08 10:50:00,92.57,92.7,92.57,92.62,57408.0,80.7907,80.9042,80.7907,80.8344,57408.0
2021-06-08 10:55:00,92.62,92.67,92.56,92.63,47861.0,80.8344,80.878,80.782,80.8431,47861.0
2021-06-08 11:00:00,92.63,92.71,92.59,92.66,58586.0,80.8431,80.9129,80.8082,80.8693,58586.0
2021-06-08 11:05:00,92.68,92.72,92.57,92.63,51485.0,80.8868,80.9217,80.7907,80.8431,51485.0
2021-06-08 11:10:00,92.62,92.62,92.37,92.38,95811.0,80.8344,80.8344,80.6162,80.6249,95811.0
2021-06-08 11:15:00,92.39,92.55,92.39,92.46,39250.0,80.6337,80.7733,80.6337,80.6947,39250.0
2021-06-08 11:20:00,92.45,92.53,92.39,92.45,76414.0,80.686,80.7558,80.6337,80.686,76414.0
2021-06-08 11:25:00,92.45,92.6,92.45,92.56,53319.0,80.686,80.8169,80.686,80.782,53319.0
2021-06-08 11:30:00,92.56,92.66,92.54,92.59,51359.0,80.782,80.8693,80.7646,80.8082,51359.0
2021-06-08 11:35:00,92.59,92.75,92.54,92.75,43019.0,80.8082,80.9478,80.7646,80.9478,43019.0
2021-06-08 11:40:00,92.74,92.87,92.69,92.81,56979.0,80.9391,81.0526,80.8955,81.0002,56979.0
2021-06-08 11:45:00,92.81,92.96,92.81,92.91,38916.0,81.0002,81.1311,81.0002,81.0875,38916.0
2021-06-08 11:50:00,92.91,93.04,92.85,92.92,56558.0,81.0875,81.2009,81.0351,81.0962,56558.0
2021-06-08 11:55:00,92.92,93.0,92.87,92.95,78050.0,81.0962,81.166,81.0526,81.1224,78050.0
2021-06-08 12:00:00,92.95,93.05,92.94,92.95,37432.0,81.1224,81.2097,81.1137,81.1224,37432.0
2021-06-08 12:05:00,92.95,93.05,92.95,93.05,40726.0,81.1224,81.2097,81.1224,81.2097,40726.0
2021-06-08 12:10:00,93.04,93.15,93.01,93.14,93259.0,81.2009,81.2969,81.1748,81.2882,93259.0
2021-06-08 12:15:00,93.14,93.14,93.04,93.06,29875.0,81.2882,81.2882,81.2009,81.2184,29875.0
2021-06-08 12:20:00,93.06,93.07,92.98,93.04,70568.0,81.2184,81.2271,81.1486,81.2009,70568.0
2021-06-08 12:25:00,93.03,93.19,93.03,93.17,31785.0,81.1922,81.3319,81.1922,81.3144,31785.0
2021-06-08 12:30:00,93.17,93.18,93.08,93.14,32894.0,81.3144,81.3231,81.2359,81.2882,32894.0
2021-06-08 12:35:00,93.15,93.15,93.1,93.12,85215.0,81.2969,81.2969,81.2533,81.2708,85215.0
2021-06-08 12:40:00,93.12,93.16,93.04,93.06,93533.0,81.2708,81.3057,81.2009,81.2184,93533.0
2021-06-08 12:45:00,93.07,93.09,92.97,93.06,44292.0,81.2271,81.2446,81.1399,81.2184,44292.0
2021-06-08 12:50:00,93.06,93.06,93.0,93.01,36250.0,81.2184,81.2184,81.166,81.1748,36250.0
2021-06-08 12:55:00,93.02,93.03,92.96,93.02,16401.0,81.1835,81.1922,81.1311,81.1835,16401.0
2021-06-08 13:00:00,93.02,93.13,93.01,93.09,27290.0,81.1835,81.2795,81.1748,81.2446,27290.0
2021-06-08 13:05:00,93.08,93.08,93.01,93.06,20094.0,81.2359,81.2359,81.1748,81.2184,20094.0
2021-06-08 13:10:00,93.06,93.1,93.01,93.02,41999.0,81.2184,81.2533,81.1748,81.1835,41999.0
2021-06-08 13:15:00,93.01,93.03,92.96,92.97,34893.0,81.1748,81.1922,81.1311,81.1399,34893.0
2021-06-08 13:20:00,92.98,93.0,92.93,92.94,37611.0,81.1486,81.166,81.1049,81.1137,37611.0
2021-06-08 13:25:00,92.94,92.95,92.84,92.86,41728.0,81.1137,81.1224,81.0264,81.0438,41728.0
2021-06-08 13:30:00,92.84,92.87,92.83,92.84,30884.0,81.0264,81.0526,81.0177,81.0264,30884.0
2021-06-08 13:35:00,92.84,92.84,92.8,92.82,33508.0,81.0264,81.0264,80.9915,81.0089,33508.0
2021-06-08 13:40:00,92.81,92.87,92.79,92.81,96407.0,81.0002,81.0526,80.9828,81.0002,96407.0
2021-06-08 13:45:00,92.81,92.83,92.72,92.76,56724.0,81.0002,81.0177,80.9217,80.9566,56724.0
2021-06-08 13:50:00,92.76,92.78,92.7,92.76,43048.0,80.9566,80.974,80.9042,80.9566,43048.0
2021-06-08 13:55:00,92.76,92.78,92.72,92.75,28159.0,80.9566,80.974,80.9217,80.9478,28159.0
2021-06-08 14:00:00,92.75,92.79,92.71,92.72,35540.0,80.9478,80.9828,80.9129,80.9217,35540.0
2021-06-08 14:05:00,92.71,92.79,92.71,92.76,38916.0,80.9129,80.9828,80.9129,80.9566,38916.0
2021-06-08 14:10:00,92.75,92.76,92.68,92.73,29771.0,80.9478,80.9566,80.8868,80.9304,29771.0
2021-06-08 14:15:00,92.73,92.81,92.67,92.68,26228.0,80.9304,81.0002,80.878,80.8868,26228.0
2021-06-08 14:20:00,92.68,92.76,92.66,92.73,42807.0,80.8868,80.9566,80.8693,80.9304,42807.0
2021-06-08 14:25:00,92.74,92.8,92.73,92.8,52562.0,80.9391,80.9915,80.9304,80.9915,52562.0
2021-06-08 14:30:00,92.79,92.81,92.71,92.72,28365.0,80.9828,81.0002,80.9129,80.9217,28365.0
2021-06-08 14:35:00,92.71,92.75,92.68,92.73,43032.0,80.9129,80.9478,80.8868,80.9304,43032.0
2021-06-08 14:40:00,92.73,92.76,92.61,92.61,139606.0,80.9304,80.9566,80.8257,80.8257,139606.0
2021-06-08 14:45:00,92.61,92.65,92.54,92.65,59030.0,80.8257,80.8606,80.7646,80.8606,59030.0
2021-06-08 14:50:00,92.64,92.64,92.52,92.59,117760.0,80.8518,80.8518,80.7471,80.8082,117760.0
2021-06-08 14:55:00,92.59,92.7,92.59,92.68,40961.0,80.8082,80.9042,80.8082,80.8868,40961.0
2021-06-08 15:00:00,92.68,92.76,92.63,92.76,59963.0,80.8868,80.9566,80.8431,80.9566,59963.0
2021-06-08 15:05:00,92.75,92.81,92.74,92.8,52213.0,80.9478,81.0002,80.9391,80.9915,52213.0
2021-06-08 15:10:00,92.81,92.86,92.79,92.84,50880.0,81.0002,81.0438,80.9828,81.0264,50880.0
2021-06-08 15:15:00,92.84,92.86,92.82,92.84,36154.0,81.0264,81.0438,81.0089,81.0264,36154.0
2021-06-08 15:20:00,92.84,92.88,92.8,92.81,41989.0,81.0264,81.0613,80.9915,81.0002,41989.0
2021-06-08 15:25:00,92.81,92.86,92.78,92.83,38698.0,81.0002,81.0438,80.974,81.0177,38698.0
2021-06-08 15:30:00,92.82,92.87,92.77,92.84,53936.0,81.0089,81.0526,80.9653,81.0264,53936.0
2021-06-08 15:35:00,92.84,92.95,92.8,92.95,91080.0,81.0264,81.1224,80.9915,81.1224,91080.0
2021-06-08 15:40:00,92.95,92.97,92.9,92.94,86885.0,81.1224,81.1399,81.0788,81.1137,86885.0
2021-06-08 15:45:00,92.94,92.94,92.84,92.85,87389.0,81.1137,81.1137,81.0264,81.0351,87389.0
2021-06-08 15:50:00,92.86,92.91,92.79,92.86,129823.0,81.0438,81.0875,80.9828,81.0438,129823.0
2021-06-08 15:55:00,92.86,92.88,92.72,92.8,236504.0,81.0438,81.0613,80.9217,80.9915,236504.0
2021-06-09 09:30:00,92.38,92.93,92.32,92.63,267295.0,80.6249,81.1049,80.5726,80.8431,267295.0
2021-06-09 09:35:00,92.62,92.62,92.28,92.3,88231.0,80.8344,80.8344,80.5377,80.5551,88231.0
2021-06-09 09:40:00,92.28,92.29,92.02,92.12,93407.0,80.5377,80.5464,80.3107,80.398,93407.0
2021-06-09 09:45:00,92.12,92.23,91.98,92.01,116970.0,80.398,80.494,80.2758,80.302,116970.0
2021-06-09 09:50:00,92.0,92.03,91.88,91.91,57626.0,80.2933,80.3195,80.1885,80.2147,57626.0
2021-06-09 09:55:00,91.93,92.1,91.79,92.1,94983.0,80.2322,80.3806,80.11,80.3806,94983.0
2021-06-09 10:00:00,92.1,92.3,92.03,92.05,118489.0,80.3806,80.5551,80.3195,80.3369,118489.0
2021-06-09 10:05:00,92.06,92.27,91.95,92.26,76443.0,80.3456,80.5289,80.2496,80.5202,76443.0
2021-06-09 10:10:00,92.27,92.43,92.27,92.37,90849.0,80.5289,80.6686,80.5289,80.6162,90849.0
2021-06-09 10:15:00,92.37,92.38,92.19,92.26,44646.0,80.6162,80.6249,80.4591,80.5202,44646.0
2021-06-09 10:20:00,92.27,92.54,92.27,92.45,75150.0,80.5289,80.7646,80.5289,80.686,75150.0
2021-06-09 10:25:00,92.45,92.63,92.43,92.57,30652.0,80.686,80.8431,80.6686,80.7907,30652.0
2021-06-09 10:30:00,92.54,92.65,92.42,92.55,36437.0,80.7646,80.8606,80.6598,80.7733,36437.0
2021-06-09 10:35:00,92.56,92.61,92.49,92.56,42999.0,80.782,80.8257,80.7209,80.782,42999.0
2021-06-09 10:40:00,92.56,92.61,92.47,92.56,80123.0,80.782,80.8257,80.7035,80.782,80123.0
2021-06-09 10:45:00,92.57,92.95,92.57,92.89,150089.0,80.7907,81.1224,80.7907,81.07,150089.0
2021-06-09 10:50:00,92.88,92.93,92.77,92.77,66321.0,81.0613,81.1049,80.9653,80.9653,66321.0
2021-06-09 10:55:00,92.77,92.88,92.76,92.79,148480.0,80.9653,81.0613,80.9566,80.9828,148480.0
2021-06-09 11:00:00,92.78,92.96,92.78,92.93,37889.0,80.974,81.1311,80.974,81.1049,37889.0
2021-06-09 11:05:00,92.93,93.01,92.82,93.01,87599.0,81.1049,81.1748,81.0089,81.1748,87599.0
2021-06-09 11:10:00,93.01,93.09,92.98,92.98,37454.0,81.1748,81.2446,81.1486,81.1486,37454.0
2021-06-09 11:15:00,92.98,93.02,92.95,92.97,43064.0,81.1486,81.1835,81.1224,81.1399,43064.0
2021-06-09 11:20:00,92.96,93.0,92.87,92.9,41996.0,81.1311,81.166,81.0526,81.0788,41996.0
2021-06-09 11:25:00,92.9,92.97,92.86,92.97,35663.0,81.0788,81.1399,81.0438,81.1399,35663.0
2021-06-09 11:30:00,92.97,92.99,92.9,92.93,37870.0,81.1399,81.1573,81.0788,81.1049,37870.0
2021-06-09 11:35:00,92.93,92.96,92.88,92.96,28851.0,81.1049,81.1311,81.0613,81.1311,28851.0
2021-06-09 11:40:00,92.97,92.98,92.88,92.9,36494.0,81.1399,81.1486,81.0613,81.0788,36494.0
2021-06-09 11:45:00,92.91,93.05,92.89,93.0,49238.0,81.0875,81.2097,81.07,81.166,49238.0
2021-06-09 11:50:00,93.0,93.03,92.96,93.01,41454.0,81.166,81.1922,81.1311,81.1748,41454.0
2021-06-09 11:55:00,93.0,93.0,92.87,92.95,54456.0,81.166,81.166,81.0526,81.1224,54456.0
2021-06-09 12:00:00,92.95,93.0,92.9,92.94,100558.0,81.1224,81.166,81.0788,81.1137,100558.0
2021-06-09 12:05:00,92.94,92.99,92.9,92.92,62748.0,81.1137,81.1573,81.0788,81.0962,62748.0
2021-06-09 12:10:00,92.92,92.96,92.88,92.91,60923.0,81.0962,81.1311,81.0613,81.0875,60923.0
2021-06-09 12:15:00,92.9,92.91,92.82,92.83,106599.0,81.0788,81.0875,81.0089,81.0177,106599.0
2021-06-09 12:20:00,92.83,92.97,92.82,92.97,32378.0,81.0177,81.1399,81.0089,81.1399,32378.0
2021-06-09 12:25:00,92.97,93.03,92.95,92.99,61625.0,81.1399,81.1922,81.1224,81.1573,61625.0
2021-06-09 12:30:00,92.99,93.01,92.97,92.98,131684.0,81.1573,81.1748,81.1399,81.1486,131684.0
2021-06-09 12:35:00,92.98,93.05,92.97,93.02,56221.0,81.1486,81.2097,81.1399,81.1835,56221.0
2021-06-09 12:40:00,93.01,93.1,92.99,93.03,144730.0,81.1748,81.2533,81.1573,81.1922,144730.0
2021-06-09 12:45:00,93.02,93.17,93.0,93.16,169768.0,81.1835,81.3144,81.166,81.3057,169768.0
2021-06-09 12:50:00,93.16,93.22,93.12,93.15,113697.0,81.3057,81.358,81.2708,81.2969,113697.0
2021-06-09 12:55:00,93.15,93.16,92.96,92.98,412387.0,81.2969,81.3057,81.1311,81.1486,412387.0
2021-06-09 13:00:00,92.98,92.98,92.74,92.74,117585.0,81.1486,81.1486,80.9391,80.9391,117585.0
2021-06-09 13:05:00,92.74,92.85,92.67,92.79,76462.0,80.9391,81.0351,80.878,80.9828,76462.0
2021-06-09 13:10:00,92.79,92.81,92.72,92.78,37443.0,80.9828,81.0002,80.9217,80.974,37443.0
2021-06-09 13:15:00,92.78,92.84,92.73,92.78,33378.0,80.974,81.0264,80.9304,80.974,33378.0
2021-06-09 13:20:00,92.78,92.83,92.75,92.76,29258.0,80.974,81.0177,80.9478,80.9566,29258.0
2021-06-09 13:25:00,92.76,92.84,92.76,92.82,18259.0,80.9566,81.0264,80.9566,81.0089,18259.0
2021-06-09 13:30:00,92.83,92.86,92.75,92.86,29567.0,81.0177,81.0438,80.9478,81.0438,29567.0
2021-06-09 13:35:00,92.86,92.94,92.82,92.87,33979.0,81.0438,81.1137,81.0089,81.0526,33979.0
2021-06-09 13:40:00,92.86,92.87,92.8,92.86,25199.0,81.0438,81.0526,80.9915,81.0438,25199.0
2021-06-09 13:45:00,92.85,92.88,92.72,92.77,56151.0,81.0351,81.0613,80.9217,80.9653,56151.0
2021-06-09 13:50:00,92.77,92.87,92.77,92.81,54157.0,80.9653,81.0526,80.9653,81.0002,54157.0
2021-06-09 13:55:00,92.81,92.85,92.78,92.84,65358.0,81.0002,81.0351,80.974,81.0264,65358.0
2021-06-09 14:00:00,92.85,92.91,92.83,92.84,36973.0,81.0351,81.0875,81.0177,81.0264,36973.0
2021-06-09 14:05:00,92.85,92.89,92.81,92.83,50691.0,81.0351,81.07,81.0002,81.0177,50691.0
2021-06-09 14:10:00,92.83,92.86,92.82,92.86,29880.0,81.0177,81.0438,81.0089,81.0438,29880.0
2021-06-09 14:15:00,92.86,92.86,92.81,92.83,27850.0,81.0438,81.0438,81.0002,81.0177,27850.0
2021-06-09 14:20:00,92.83,92.92,92.79,92.91,38635.0,81.0177,81.0962,80.9828,81.0875,38635.0
2021-06-09 14:25:00,92.9,93.09,92.9,93.08,61042.0,81.0788,81.2446,81.0788,81.2359,61042.0
2021-06-09 14:30:00,93.07,93.07,92.95,93.01,48412.0,81.2271,81.2271,81.1224,81.1748,48412.0
2021-06-09 14:35:00,93.02,93.06,92.97,92.99,38057.0,81.1835,81.2184,81.1399,81.1573,38057.0
2021-06-09 14:40:00,92.98,93.02,92.94,92.95,36748.0,81.1486,81.1835,81.1137,81.1224,36748.0
2021-06-09 14:45:00,92.96,92.98,92.87,92.88,43802.0,81.1311,81.1486,81.0526,81.0613,43802.0
2021-06-09 14:50:00,92.88,92.93,92.84,92.92,56106.0,81.0613,81.1049,81.0264,81.0962,56106.0
2021-06-09 14:55:00,92.91,92.92,92.88,92.9,18512.0,81.0875,81.0962,81.0613,81.0788,18512.0
2021-06-09 15:00:00,92.89,92.92,92.84,92.88,38714.0,81.07,81.0962,81.0264,81.0613,38714.0
2021-06-09 15:05:00,92.88,92.88,92.78,92.8,51781.0,81.0613,81.0613,80.974,80.9915,51781.0
2021-06-09 15:10:00,92.8,92.9,92.79,92.8,31690.0,80.9915,81.0788,80.9828,80.9915,31690.0
2021-06-09 15:15:00,92.8,92.81,92.68,92.68,33839.0,80.9915,81.0002,80.8868,80.8868,33839.0
2021-06-09 15:20:00,92.66,92.71,92.59,92.66,56177.0,80.8693,80.9129,80.8082,80.8693,56177.0
2021-06-09 15:25:00,92.66,92.69,92.6,92.62,37979.0,80.8693,80.8955,80.8169,80.8344,37979.0
2021-06-09 15:30:00,92.62,92.69,92.56,92.68,45905.0,80.8344,80.8955,80.782,80.8868,45905.0
2021-06-09 15:35:00,92.67,92.67,92.57,92.6,45868.0,80.878,80.878,80.7907,80.8169,45868.0
2021-06-09 15:40:00,92.6,92.62,92.47,92.5,73918.0,80.8169,80.8344,80.7035,80.7297,73918.0
2021-06-09 15:45:00,92.5,92.66,92.49,92.61,80413.0,80.7297,80.8693,80.7209,80.8257,80413.0
2021-06-09 15:50:00,92.61,92.81,92.55,92.73,188990.0,80.8257,81.0002,80.7733,80.9304,188990.0
2021-06-09 15:55:00,92.73,92.84,92.65,92.66,283979.0,80.9304,81.0264,80.8606,80.8693,283979.0
2021-06-10 09:30:00,93.5,93.98,93.33,93.62,264158.0,81.6024,82.0213,81.454,81.7071,264158.0
2021-06-10 09:35:00,93.6,93.77,93.41,93.5,88932.0,81.6897,81.8381,81.5239,81.6024,88932.0
2021-06-10 09:40:00,93.51,93.58,92.97,93.04,125656.0,81.6111,81.6722,81.1399,81.2009,125656.0
2021-06-10 09:45:00,93.05,93.17,92.94,93.03,154182.0,81.2097,81.3144,81.1137,81.1922,154182.0
2021-06-10 09:50:00,93.02,93.08,92.82,92.98,55344.0,81.1835,81.2359,81.0089,81.1486,55344.0
2021-06-10 09:55:00,92.98,93.02,92.83,92.83,44980.0,81.1486,81.1835,81.0177,81.0177,44980.0
2021-06-10 10:00:00,92.87,93.2,92.86,93.2,62227.0,81.0526,81.3406,81.0438,81.3406,62227.0
2021-06-10 10:05:00,93.21,93.28,92.96,92.97,80737.0,81.3493,81.4104,81.1311,81.1399,80737.0
2021-06-10 10:10:00,92.92,93.05,92.88,93.02,36052.0,81.0962,81.2097,81.0613,81.1835,36052.0
2021-06-10 10:15:00,93.0,93.16,92.96,93.09,53744.0,81.166,81.3057,81.1311,81.2446,53744.0
2021-06-10 10:20:00,93.08,93.14,92.93,92.95,65278.0,81.2359,81.2882,81.1049,81.1224,65278.0
2021-06-10 10:25:00,92.93,92.99,92.76,92.81,73089.0,81.1049,81.1573,80.9566,81.0002,73089.0
2021-06-10 10:30:00,92.81,92.86,92.62,92.7,140140.0,81.0002,81.0438,80.8344,80.9042,140140.0
2021-06-10 10:35:00,92.7,92.87,92.56,92.58,82759.0,80.9042,81.0526,80.782,80.7995,82759.0
2021-06-10 10:40:00,92.57,92.6,92.48,92.59,103456.0,80.7907,80.8169,80.7122,80.8082,103456.0
2021-06-10 10:45:00,92.58,92.59,92.46,92.49,61025.0,80.7995,80.8082,80.6947,80.7209,61025.0
2021-06-10 10:50:00,92.5,92.64,92.37,92.37,50484.0,80.7297,80.8518,80.6162,80.6162,50484.0
2021-06-10 10:55:00,92.33,92.66,92.28,92.63,66368.0,80.5813,80.8693,80.5377,80.8431,66368.0
2021-06-10 11:00:00,92.63,92.79,92.55,92.78,35634.0,80.8431,80.9828,80.7733,80.974,35634.0
2021-06-10 11:05:00,92.77,92.77,92.6,92.66,37564.0,80.9653,80.9653,80.8169,80.8693,37564.0
2021-06-10 11:10:00,92.66,92.71,92.59,92.62,29564.0,80.8693,80.9129,80.8082,80.8344,29564.0
2021-06-10 11:15:00,92.61,92.67,92.59,92.59,25762.0,80.8257,80.878,80.8082,80.8082,25762.0
2021-06-10 11:20:00,92.59,92.67,92.54,92.59,61013.0,80.8082,80.878,80.7646,80.8082,61013.0
2021-06-10 11:25:00,92.59,92.62,92.55,92.59,23302.0,80.8082,80.8344,80.7733,80.8082,23302.0
2021-06-10 11:30:00,92.59,92.62,92.49,92.56,26530.0,80.8082,80.8344,80.7209,80.782,26530.0
2021-06-10 11:35:00,92.56,92.68,92.56,92.59,26331.0,80.782,80.8868,80.782,80.8082,26331.0
2021-06-10 11:40:00,92.6,92.62,92.41,92.49,26636.0,80.8169,80.8344,80.6511,80.7209,26636.0
2021-06-10 11:45:00,92.51,92.54,92.47,92.5,31591.0,80.7384,80.7646,80.7035,80.7297,31591.0
2021-06-10 11:50:00,92.5,92.55,92.44,92.48,21220.0,80.7297,80.7733,80.6773,80.7122,21220.0
2021-06-10 11:55:00,92.48,92.55,92.46,92.55,33785.0,80.7122,80.7733,80.6947,80.7733,33785.0
2021-06-10 12:00:00,92.55,92.59,92.47,92.54,38379.0,80.7733,80.8082,80.7035,80.7646,38379.0
2021-06-10 12:05:00,92.55,92.57,92.35,92.42,22450.0,80.7733,80.7907,80.5987,80.6598,22450.0
2021-06-10 12:10:00,92.43,92.44,92.26,92.28,25722.0,80.6686,80.6773,80.5202,80.5377,25722.0
2021-06-10 12:15:00,92.28,92.42,92.28,92.4,21719.0,80.5377,80.6598,80.5377,80.6424,21719.0
2021-06-10 12:20:00,92.41,92.41,92.31,92.34,17557.0,80.6511,80.6511,80.5638,80.59,17557.0
2021-06-10 12:25:00,92.36,92.41,92.36,92.39,26093.0,80.6075,80.6511,80.6075,80.6337,26093.0
2021-06-10 12:30:00,92.41,92.44,92.36,92.43,21672.0,80.6511,80.6773,80.6075,80.6686,21672.0
2021-06-10 12:35:00,92.43,92.5,92.4,92.47,21249.0,80.6686,80.7297,80.6424,80.7035,21249.0
2021-06-10 12:40:00,92.46,92.46,92.39,92.43,24178.0,80.6947,80.6947,80.6337,80.6686,24178.0
2021-06-10 12:45:00,92.43,92.48,92.39,92.41,26485.0,80.6686,80.7122,80.6337,80.6511,26485.0
2021-06-10 12:50:00,92.42,92.45,92.38,92.44,18972.0,80.6598,80.686,80.6249,80.6773,18972.0
2021-06-10 12:55:00,92.43,92.44,92.34,92.42,21971.0,80.6686,80.6773,80.59,80.6598,21971.0
2021-06-10 13:00:00,92.43,92.56,92.39,92.52,56750.0,80.6686,80.782,80.6337,80.7471,56750.0
2021-06-10 13:05:00,92.51,92.54,92.45,92.47,23324.0,80.7384,80.7646,80.686,80.7035,23324.0
2021-06-10 13:10:00,92.48,92.49,92.42,92.42,22241.0,80.7122,80.7209,80.6598,80.6598,22241.0
2021-06-10 13:15:00,92.43,92.43,92.35,92.41,23365.0,80.6686,80.6686,80.5987,80.6511,23365.0
2021-06-10 13:20:00,92.4,92.47,92.34,92.37,18015.0,80.6424,80.7035,80.59,80.6162,18015.0
2021-06-10 13:25:00,92.37,92.43,92.34,92.43,39992.0,80.6162,80.6686,80.59,80.6686,39992.0
2021-06-10 13:30:00,92.43,92.49,92.35,92.46,92949.0,80.6686,80.7209,80.5987,80.6947,92949.0
2021-06-10 13:35:00,92.45,92.55,92.42,92.55,43540.0,80.686,80.7733,80.6598,80.7733,43540.0
2021-06-10 13:40:00,92.54,92.56,92.44,92.45,29783.0,80.7646,80.782,80.6773,80.686,29783.0
2021-06-10 13:45:00,92.45,92.55,92.45,92.5,30735.0,80.686,80.7733,80.686,80.7297,30735.0
2021-06-10 13:50:00,92.51,92.52,92.43,92.49,23334.0,80.7384,80.7471,80.6686,80.7209,23334.0
2021-06-10 13:55:00,92.48,92.52,92.42,92.52,24466.0,80.7122,80.7471,80.6598,80.7471,24466.0
2021-06-10 14:00:00,92.52,92.62,92.49,92.58,53082.0,80.7471,80.8344,80.7209,80.7995,53082.0
2021-06-10 14:05:00,92.57,92.64,92.56,92.63,69592.0,80.7907,80.8518,80.782,80.8431,69592.0
2021-06-10 14:10:00,92.63,92.71,92.61,92.68,52608.0,80.8431,80.9129,80.8257,80.8868,52608.0
2021-06-10 14:15:00,92.68,92.73,92.5,92.51,25155.0,80.8868,80.9304,80.7297,80.7384,25155.0
2021-06-10 14:20:00,92.52,92.53,92.46,92.47,25887.0,80.7471,80.7558,80.6947,80.7035,25887.0
2021-06-10 14:25:00,92.47,92.49,92.41,92.43,38962.0,80.7035,80.7209,80.6511,80.6686,38962.0
2021-06-10 14:30:00,92.43,92.48,92.42,92.47,40604.0,80.6686,80.7122,80.6598,80.7035,40604.0
2021-06-10 14:35:00,92.48,92.48,92.4,92.41,45006.0,80.7122,80.7122,80.6424,80.6511,45006.0
2021-06-10 14:40:00,92.4,92.45,92.39,92.44,31326.0,80.6424,80.686,80.6337,80.6773,31326.0
2021-06-10 14:45:00,92.42,92.47,92.36,92.44,25613.0,80.6598,80.7035,80.6075,80.6773,25613.0
2021-06-10 14:50:00,92.44,92.49,92.43,92.45,24513.0,80.6773,80.7209,80.6686,80.686,24513.0
2021-06-10 14:55:00,92.45,92.46,92.4,92.44,23555.0,80.686,80.6947,80.6424,80.6773,23555.0
2021-06-10 15:00:00,92.44,92.45,92.33,92.35,58693.0,80.6773,80.686,80.5813,80.5987,58693.0
2021-06-10 15:05:00,92.34,92.35,92.26,92.27,48080.0,80.59,80.5987,80.5202,80.5289,48080.0
2021-06-10 15:10:00,92.28,92.28,92.13,92.18,35159.0,80.5377,80.5377,80.4067,80.4504,35159.0
2021-06-10 15:15:00,92.18,92.19,92.08,92.11,45088.0,80.4504,80.4591,80.3631,80.3893,45088.0
2021-06-10 15:20:00,92.1,92.14,91.94,91.96,72230.0,80.3806,80.4155,80.2409,80.2584,72230.0
2021-06-10 15:25:00,91.96,92.01,91.88,91.91,52449.0,80.2584,80.302,80.1885,80.2147,52449.0
2021-06-10 15:30:00,91.9,92.0,91.86,91.93,94002.0,80.206,80.2933,80.1711,80.2322,94002.0
2021-06-10 15:35:00,91.93,92.02,91.87,91.98,107716.0,80.2322,80.3107,80.1798,80.2758,107716.0
2021-06-10 15:40:00,91.98,92.03,91.8,91.82,104258.0,80.2758,80.3195,80.1187,80.1362,104258.0
2021-06-10 15:45:00,91.81,91.86,91.75,91.77,97647.0,80.1275,80.1711,80.0751,80.0925,97647.0
2021-06-10 15:50:00,91.76,91.84,91.6,91.61,141409.0,80.0838,80.1536,79.9442,79.9529,141409.0
2021-06-10 15:55:00,91.61,91.77,91.52,91.68,381694.0,79.9529,80.0925,79.8744,80.014,381694.0
2021-06-11 09:30:00,91.72,92.49,91.69,92.42,200413.0,80.0489,80.7209,80.0227,80.6598,200413.0
2021-06-11 09:35:00,92.46,92.56,92.18,92.29,89044.0,80.6947,80.782,80.4504,80.5464,89044.0
2021-06-11 09:40:00,92.29,92.42,92.06,92.08,85487.0,80.5464,80.6598,80.3456,80.3631,85487.0
2021-06-11 09:45:00,92.1,92.18,92.0,92.03,85184.0,80.3806,80.4504,80.2933,80.3195,85184.0
2021-06-11 09:50:00,92.01,92.16,91.98,92.12,39601.0,80.302,80.4329,80.2758,80.398,39601.0
2021-06-11 09:55:00,92.11,92.36,92.1,92.2,75402.0,80.3893,80.6075,80.3806,80.4678,75402.0
2021-06-11 10:00:00,92.21,92.37,92.08,92.28,71123.0,80.4766,80.6162,80.3631,80.5377,71123.0
2021-06-11 10:05:00,92.28,92.39,92.01,92.05,63126.0,80.5377,80.6337,80.302,80.3369,63126.0
2021-06-11 10:10:00,92.04,92.05,91.77,91.84,55837.0,80.3282,80.3369,80.0925,80.1536,55837.0
2021-06-11 10:15:00,91.83,91.94,91.81,91.9,67591.0,80.1449,80.2409,80.1275,80.206,67591.0
2021-06-11 10:20:00,91.91,91.91,91.73,91.9,117898.0,80.2147,80.2147,80.0576,80.206,117898.0
2021-06-11 10:25:00,91.91,91.92,91.7,91.78,70251.0,80.2147,80.2235,80.0315,80.1013,70251.0
2021-06-11 10:30:00,91.79,91.81,91.73,91.74,42539.0,80.11,80.1275,80.0576,80.0664,42539.0
2021-06-11 10:35:00,91.73,91.98,91.72,91.91,54214.0,80.0576,80.2758,80.0489,80.2147,54214.0
2021-06-11 10:40:00,91.91,92.05,91.9,91.98,41683.0,80.2147,80.3369,80.206,80.2758,41683.0
2021-06-11 10:45:00,91.99,92.04,91.88,91.97,57488.0,80.2846,80.3282,80.1885,80.2671,57488.0
2021-06-11 10:50:00,91.98,92.05,91.94,92.0,43056.0,80.2758,80.3369,80.2409,80.2933,43056.0
2021-06-11 10:55:00,92.0,92.08,91.97,92.0,33298.0,80.2933,80.3631,80.2671,80.2933,33298.0
2021-06-11 11:00:00,92.0,92.04,91.95,92.0,45783.0,80.2933,80.3282,80.2496,80.2933,45783.0
2021-06-11 11:05:00,91.99,92.08,91.97,92.08,29958.0,80.2846,80.3631,80.2671,80.3631,29958.0
2021-06-11 11:10:00,92.08,92.12,91.96,92.02,38575.0,80.3631,80.398,80.2584,80.3107,38575.0
2021-06-11 11:15:00,92.02,92.03,91.77,91.82,123401.0,80.3107,80.3195,80.0925,80.1362,123401.0
2021-06-11 11:20:00,91.83,91.92,91.77,91.89,47687.0,80.1449,80.2235,80.0925,80.1973,47687.0
2021-06-11 11:25:00,91.88,91.94,91.82,91.89,39701.0,80.1885,80.2409,80.1362,80.1973,39701.0
2021-06-11 11:30:00,91.89,92.05,91.86,92.02,32983.0,80.1973,80.3369,80.1711,80.3107,32983.0
2021-06-11 11:35:00,92.02,92.17,91.98,92.15,31828.0,80.3107,80.4416,80.2758,80.4242,31828.0
2021-06-11 11:40:00,92.15,92.19,92.11,92.17,35941.0,80.4242,80.4591,80.3893,80.4416,35941.0
2021-06-11 11:45:00,92.17,92.21,92.08,92.11,46928.0,80.4416,80.4766,80.3631,80.3893,46928.0
2021-06-11 11:50:00,92.11,92.11,92.03,92.09,24159.0,80.3893,80.3893,80.3195,80.3718,24159.0
2021-06-11 11:55:00,92.09,92.12,92.03,92.1,24946.0,80.3718,80.398,80.3195,80.3806,24946.0
2021-06-11 12:00:00,92.09,92.18,92.09,92.13,127673.0,80.3718,80.4504,80.3718,80.4067,127673.0
2021-06-11 12:05:00,92.14,92.21,92.1,92.1,52118.0,80.4155,80.4766,80.3806,80.3806,52118.0
2021-06-11 12:10:00,92.08,92.1,92.0,92.01,29645.0,80.3631,80.3806,80.2933,80.302,29645.0
2021-06-11 12:15:00,92.02,92.02,91.89,91.89,26314.0,80.3107,80.3107,80.1973,80.1973,26314.0
2021-06-11 12:20:00,91.89,91.9,91.83,91.84,30556.0,80.1973,80.206,80.1449,80.1536,30556.0
2021-06-11 12:25:00,91.84,91.88,91.83,91.87,25654.0,80.1536,80.1885,80.1449,80.1798,25654.0
2021-06-11 12:30:00,91.86,91.86,91.81,91.84,20184.0,80.1711,80.1711,80.1275,80.1536,20184.0
2021-06-11 12:35:00,91.83,91.89,91.76,91.89,36967.0,80.1449,80.1973,80.0838,80.1973,36967.0
2021-06-11 12:40:00,91.88,91.97,91.85,91.97,34999.0,80.1885,80.2671,80.1624,80.2671,34999.0
2021-06-11 12:45:00,91.97,92.01,91.96,92.0,41480.0,80.2671,80.302,80.2584,80.2933,41480.0
2021-06-11 12:50:00,92.0,92.05,91.99,92.05,28864.0,80.2933,80.3369,80.2846,80.3369,28864.0
2021-06-11 12:55:00,92.05,92.07,92.01,92.05,22766.0,80.3369,80.3544,80.302,80.3369,22766.0
2021-06-11 13:00:00,92.05,92.13,92.02,92.09,29325.0,80.3369,80.4067,80.3107,80.3718,29325.0
2021-06-11 13:05:00,92.09,92.15,92.08,92.15,25049.0,80.3718,80.4242,80.3631,80.4242,25049.0
2021-06-11 13:10:00,92.14,92.15,92.08,92.14,51954.0,80.4155,80.4242,80.3631,80.4155,51954.0
2021-06-11 13:15:00,92.14,92.2,92.14,92.15,30471.0,80.4155,80.4678,80.4155,80.4242,30471.0
2021-06-11 13:20:00,92.15,92.16,92.11,92.12,20424.0,80.4242,80.4329,80.3893,80.398,20424.0
2021-06-11 13:25:00,92.13,92.14,92.03,92.04,49034.0,80.4067,80.4155,80.3195,80.3282,49034.0
2021-06-11 13:30:00,92.04,92.08,91.98,92.01,36814.0,80.3282,80.3631,80.2758,80.302,36814.0
2021-06-11 13:35:00,91.99,91.99,91.93,91.95,32948.0,80.2846,80.2846,80.2322,80.2496,32948.0
2021-06-11 13:40:00,91.95,91.96,91.9,91.95,46332.0,80.2496,80.2584,80.206,80.2496,46332.0
2021-06-11 13:45:00,91.95,92.02,91.94,91.99,27519.0,80.2496,80.3107,80.2409,80.2846,27519.0
2021-06-11 13:50:00,91.99,91.99,91.89,91.96,32498.0,80.2846,80.2846,80.1973,80.2584,32498.0
2021-06-11 13:55:00,91.95,91.95,91.92,91.92,15720.0,80.2496,80.2496,80.2235,80.2235,15720.0
2021-06-11 14:00:00,91.93,91.97,91.89,91.92,26763.0,80.2322,80.2671,80.1973,80.2235,26763.0
2021-06-11 14:05:00,91.92,91.98,91.92,91.96,27481.0,80.2235,80.2758,80.2235,80.2584,27481.0
2021-06-11 14:10:00,91.96,91.97,91.88,91.94,26919.0,80.2584,80.2671,80.1885,80.2409,26919.0
2021-06-11 14:15:00,91.94,91.94,91.84,91.86,33879.0,80.2409,80.2409,80.1536,80.1711,33879.0
2021-06-11 14:20:00,91.87,91.94,91.85,91.87,35913.0,80.1798,80.2409,80.1624,80.1798,35913.0
2021-06-11 14:25:00,91.88,91.91,91.86,91.91,26345.0,80.1885,80.2147,80.1711,80.2147,26345.0
2021-06-11 14:30:00,91.91,91.99,91.89,91.99,41718.0,80.2147,80.2846,80.1973,80.2846,41718.0
2021-06-11 14:35:00,92.0,92.0,91.92,91.97,33417.0,80.2933,80.2933,80.2235,80.2671,33417.0
2021-06-11 14:40:00,91.97,91.99,91.87,91.89,26621.0,80.2671,80.2846,80.1798,80.1973,26621.0
2021-06-11 14:45:00,91.9,92.02,91.89,92.02,33679.0,80.206,80.3107,80.1973,80.3107,33679.0
2021-06-11 14:50:00,92.01,92.02,91.92,91.95,34839.0,80.302,80.3107,80.2235,80.2496,34839.0
2021-06-11 14:55:00,91.95,92.0,91.93,92.0,28433.0,80.2496,80.2933,80.2322,80.2933,28433.0
2021-06-11 15:00:00,92.0,92.05,91.98,92.05,37469.0,80.2933,80.3369,80.2758,80.3369,37469.0
2021-06-11 15:05:00,92.06,92.08,92.03,92.08,24886.0,80.3456,80.3631,80.3195,80.3631,24886.0
2021-06-11 15:10:00,92.08,92.12,92.01,92.01,27908.0,80.3631,80.398,80.302,80.302,27908.0
2021-06-11 15:15:00,92.02,92.12,92.01,92.11,27690.0,80.3107,80.398,80.302,80.3893,27690.0
2021-06-11 15:20:00,92.1,92.11,92.01,92.02,33867.0,80.3806,80.3893,80.302,80.3107,33867.0
2021-06-11 15:25:00,92.03,92.09,92.02,92.06,33233.0,80.3195,80.3718,80.3107,80.3456,33233.0
2021-06-11 15:30:00,92.06,92.11,92.04,92.06,53366.0,80.3456,80.3893,80.3282,80.3456,53366.0
2021-06-11 15:35:00,92.06,92.1,91.98,92.0,101033.0,80.3456,80.3806,80.2758,80.2933,101033.0
2021-06-11 15:40:00,92.0,92.01,91.91,91.92,106153.0,80.2933,80.302,80.2147,80.2235,106153.0
2021-06-11 15:45:00,91.92,91.94,91.82,91.91,79268.0,80.2235,80.2409,80.1362,80.2147,79268.0
2021-06-11 15:50:00,91.9,91.98,91.82,91.84,337363.0,80.206,80.2758,80.1362,80.1536,337363.0
2021-06-11 15:55:00,91.85,92.05,91.83,92.05,295243.0,80.1624,80.3369,80.1449,80.3369,295243.0
2021-06-14 09:30:00,91.79,91.89,91.37,91.45,169940.0,80.11,80.1973,79.7434,79.8133,169940.0
2021-06-14 09:35:00,91.44,91.49,91.04,91.07,102655.0,79.8045,79.8482,79.4554,79.4816,102655.0
2021-06-14 09:40:00,91.08,91.09,90.74,90.89,130135.0,79.4903,79.4991,79.1936,79.3245,130135.0
2021-06-14 09:45:00,90.87,90.99,90.78,90.9,99266.0,79.3071,79.4118,79.2285,79.3333,99266.0
2021-06-14 09:50:00,90.89,90.96,90.71,90.89,72633.0,79.3245,79.3856,79.1674,79.3245,72633.0
2021-06-14 09:55:00,90.89,91.03,90.75,90.98,72122.0,79.3245,79.4467,79.2023,79.4031,72122.0
2021-06-14 10:00:00,90.97,91.2,90.85,91.2,100371.0,79.3943,79.5951,79.2896,79.5951,100371.0
2021-06-14 10:05:00,91.2,91.34,91.13,91.27,54677.0,79.5951,79.7173,79.534,79.6562,54677.0
2021-06-14 10:10:00,91.27,91.3,91.09,91.17,60635.0,79.6562,79.6824,79.4991,79.5689,60635.0
2021-06-14 10:15:00,91.16,91.33,91.13,91.29,59068.0,79.5602,79.7085,79.534,79.6736,59068.0
2021-06-14 10:20:00,91.28,91.46,91.26,91.37,81480.0,79.6649,79.822,79.6474,79.7434,81480.0
2021-06-14 10:25:00,91.33,91.37,91.23,91.29,20613.0,79.7085,79.7434,79.6213,79.6736,20613.0
2021-06-14 10:30:00,91.29,91.39,91.2,91.22,58044.0,79.6736,79.7609,79.5951,79.6125,58044.0
2021-06-14 10:35:00,91.22,91.36,91.16,91.34,91767.0,79.6125,79.7347,79.5602,79.7173,91767.0
2021-06-14 10:40:00,91.33,91.33,91.09,91.13,56984.0,79.7085,79.7085,79.4991,79.534,56984.0
2021-06-14 10:45:00,91.13,91.15,90.96,91.04,55251.0,79.534,79.5514,79.3856,79.4554,55251.0
2021-06-14 10:50:00,91.04,91.08,91.01,91.06,44069.0,79.4554,79.4903,79.4293,79.4729,44069.0
2021-06-14 10:55:00,91.06,91.18,90.98,90.99,70913.0,79.4729,79.5776,79.4031,79.4118,70913.0
2021-06-14 11:00:00,90.99,91.08,90.89,90.89,73365.0,79.4118,79.4903,79.3245,79.3245,73365.0
2021-06-14 11:05:00,90.89,90.91,90.53,90.69,154921.0,79.3245,79.342,79.0103,79.15,154921.0
2021-06-14 11:10:00,90.68,90.69,90.48,90.55,134318.0,79.1412,79.15,78.9667,79.0278,134318.0
2021-06-14 11:15:00,90.56,90.64,90.46,90.46,59495.0,79.0365,79.1063,78.9492,78.9492,59495.0
2021-06-14 11:20:00,90.47,90.64,90.45,90.64,66314.0,78.958,79.1063,78.9405,79.1063,66314.0
2021-06-14 11:25:00,90.64,90.67,90.5,90.65,98998.0,79.1063,79.1325,78.9842,79.1151,98998.0
2021-06-14 11:30:00,90.66,90.7,90.38,90.39,51596.0,79.1238,79.1587,78.8794,78.8881,51596.0
2021-06-14 11:35:00,90.38,90.55,90.36,90.54,63962.0,78.8794,79.0278,78.862,79.0191,63962.0
2021-06-14 11:40:00,90.53,90.87,90.5,90.87,133270.0,79.0103,79.3071,78.9842,79.3071,133270.0
2021-06-14 11:45:00,90.87,90.99,90.83,90.92,224791.0,79.3071,79.4118,79.2722,79.3507,224791.0
2021-06-14 11:50:00,90.92,91.06,90.81,90.89,153915.0,79.3507,79.4729,79.2547,79.3245,153915.0
2021-06-14 11:55:00,90.9,90.97,90.82,90.95,100710.0,79.3333,79.3943,79.2634,79.3769,100710.0
2021-06-14 12:00:00,90.96,91.15,90.88,90.91,160974.0,79.3856,79.5514,79.3158,79.342,160974.0
2021-06-14 12:05:00,90.9,90.96,90.81,90.91,87939.0,79.3333,79.3856,79.2547,79.342,87939.0
2021-06-14 12:10:00,90.91,90.92,90.82,90.85,86168.0,79.342,79.3507,79.2634,79.2896,86168.0
2021-06-14 12:15:00,90.84,90.94,90.82,90.9,40325.0,79.2809,79.3682,79.2634,79.3333,40325.0
2021-06-14 12:20:00,90.91,90.93,90.78,90.82,166306.0,79.342,79.3594,79.2285,79.2634,166306.0
2021-06-14 12:25:00,90.81,90.86,90.79,90.81,40381.0,79.2547,79.2983,79.2372,79.2547,40381.0
2021-06-14 12:30:00,90.8,90.8,90.68,90.75,39325.0,79.246,79.246,79.1412,79.2023,39325.0
2021-06-14 12:35:00,90.75,90.76,90.64,90.68,42593.0,79.2023,79.2111,79.1063,79.1412,42593.0
2021-06-14 12:40:00,90.68,90.79,90.68,90.74,37786.0,79.1412,79.2372,79.1412,79.1936,37786.0
2021-06-14 12:45:00,90.75,90.84,90.73,90.75,26639.0,79.2023,79.2809,79.1849,79.2023,26639.0
2021-06-14 12:50:00,90.74,90.82,90.73,90.79,42547.0,79.1936,79.2634,79.1849,79.2372,42547.0
2021-06-14 12:55:00,90.8,90.86,90.79,90.79,39219.0,79.246,79.2983,79.2372,79.2372,39219.0
2021-06-14 13:00:00,90.8,90.8,90.67,90.79,64280.0,79.246,79.246,79.1325,79.2372,64280.0
2021-06-14 13:05:00,90.78,90.81,90.73,90.73,39383.0,79.2285,79.2547,79.1849,79.1849,39383.0
2021-06-14 13:10:00,90.74,90.86,90.73,90.84,44403.0,79.1936,79.2983,79.1849,79.2809,44403.0
2021-06-14 13:15:00,90.84,90.87,90.8,90.84,74171.0,79.2809,79.3071,79.246,79.2809,74171.0
2021-06-14 13:20:00,90.84,90.89,90.81,90.86,93192.0,79.2809,79.3245,79.2547,79.2983,93192.0
2021-06-14 13:25:00,90.86,90.86,90.72,90.77,44128.0,79.2983,79.2983,79.1762,79.2198,44128.0
2021-06-14 13:30:00,90.78,90.78,90.7,90.71,28123.0,79.2285,79.2285,79.1587,79.1674,28123.0
2021-06-14 13:35:00,90.71,90.73,90.61,90.62,43964.0,79.1674,79.1849,79.0802,79.0889,43964.0
2021-06-14 13:40:00,90.62,90.65,90.57,90.59,46841.0,79.0889,79.1151,79.0452,79.0627,46841.0
2021-06-14 13:45:00,90.59,90.6,90.53,90.58,43422.0,79.0627,79.0714,79.0103,79.054,43422.0
2021-06-14 13:50:00,90.58,90.64,90.57,90.57,46316.0,79.054,79.1063,79.0452,79.0452,46316.0
2021-06-14 13:55:00,90.57,90.57,90.41,90.46,50832.0,79.0452,79.0452,78.9056,78.9492,50832.0
2021-06-14 14:00:00,90.47,90.55,90.46,90.53,40221.0,78.958,79.0278,78.9492,79.0103,40221.0
2021-06-14 14:05:00,90.54,90.56,90.49,90.53,22740.0,79.0191,79.0365,78.9754,79.0103,22740.0
2021-06-14 14:10:00,90.53,90.58,90.5,90.51,32364.0,79.0103,79.054,78.9842,78.9929,32364.0
2021-06-14 14:15:00,90.51,90.52,90.47,90.49,24231.0,78.9929,79.0016,78.958,78.9754,24231.0
2021-06-14 14:20:00,90.49,90.51,90.43,90.51,28176.0,78.9754,78.9929,78.9231,78.9929,28176.0
2021-06-14 14:25:00,90.51,90.52,90.34,90.4,33100.0,78.9929,79.0016,78.8445,78.8969,33100.0
2021-06-14 14:30:00,90.39,90.39,90.27,90.32,62607.0,78.8881,78.8881,78.7834,78.8271,62607.0
2021-06-14 14:35:00,90.31,90.31,90.18,90.21,70170.0,78.8183,78.8183,78.7049,78.7311,70170.0
2021-06-14 14:40:00,90.21,90.23,90.15,90.21,91307.0,78.7311,78.7485,78.6787,78.7311,91307.0
2021-06-14 14:45:00,90.2,90.37,90.18,90.37,139627.0,78.7223,78.8707,78.7049,78.8707,139627.0
2021-06-14 14:50:00,90.37,90.38,90.24,90.25,54195.0,78.8707,78.8794,78.7572,78.766,54195.0
2021-06-14 14:55:00,90.26,90.28,90.16,90.17,76223.0,78.7747,78.7921,78.6874,78.6961,76223.0
2021-06-14 15:00:00,90.17,90.22,90.16,90.19,100515.0,78.6961,78.7398,78.6874,78.7136,100515.0
2021-06-14 15:05:00,90.19,90.22,90.12,90.13,77175.0,78.7136,78.7398,78.6525,78.6612,77175.0
2021-06-14 15:10:00,90.13,90.15,90.06,90.08,114540.0,78.6612,78.6787,78.6001,78.6176,114540.0
2021-06-14 15:15:00,90.08,90.09,90.02,90.03,95097.0,78.6176,78.6263,78.5652,78.574,95097.0
2021-06-14 15:20:00,90.03,90.1,90.02,90.1,94483.0,78.574,78.635,78.5652,78.635,94483.0
2021-06-14 15:25:00,90.1,90.1,89.93,90.0,124452.0,78.635,78.635,78.4867,78.5478,124452.0
2021-06-14 15:30:00,89.99,90.06,89.89,89.96,145578.0,78.539,78.6001,78.4518,78.5129,145578.0
2021-06-14 15:35:00,89.96,90.18,89.96,90.18,124484.0,78.5129,78.7049,78.5129,78.7049,124484.0
2021-06-14 15:40:00,90.18,90.34,90.12,90.31,130436.0,78.7049,78.8445,78.6525,78.8183,130436.0
2021-06-14 15:45:00,90.31,90.41,90.28,90.41,120353.0,78.8183,78.9056,78.7921,78.9056,120353.0
2021-06-14 15:50:00,90.41,90.57,90.36,90.53,225266.0,78.9056,79.0452,78.862,79.0103,225266.0
2021-06-14 15:55:00,90.52,90.75,90.52,90.72,346923.0,79.0016,79.2023,79.0016,79.1762,346923.0
2021-06-15 09:30:00,91.09,91.2,90.52,90.91,169756.0,79.4991,79.5951,79.0016,79.342,169756.0
2021-06-15 09:35:00,90.89,90.91,90.56,90.65,76229.0,79.3245,79.342,79.0365,79.1151,76229.0
2021-06-15 09:40:00,90.65,90.75,90.5,90.52,74062.0,79.1151,79.2023,78.9842,79.0016,74062.0
2021-06-15 09:45:00,90.53,90.71,90.5,90.5,62205.0,79.0103,79.1674,78.9842,78.9842,62205.0
2021-06-15 09:50:00,90.5,90.62,90.41,90.58,89605.0,78.9842,79.0889,78.9056,79.054,89605.0
2021-06-15 09:55:00,90.58,90.63,90.45,90.6,61270.0,79.054,79.0976,78.9405,79.0714,61270.0
2021-06-15 10:00:00,90.61,90.77,90.59,90.6,59013.0,79.0802,79.2198,79.0627,79.0714,59013.0
2021-06-15 10:05:00,90.61,90.64,90.34,90.38,44887.0,79.0802,79.1063,78.8445,78.8794,44887.0
2021-06-15 10:10:00,90.39,90.43,90.2,90.24,69692.0,78.8881,78.9231,78.7223,78.7572,69692.0
2021-06-15 10:15:00,90.23,90.53,90.23,90.4,65184.0,78.7485,79.0103,78.7485,78.8969,65184.0
2021-06-15 10:20:00,90.39,90.46,90.31,90.37,49154.0,78.8881,78.9492,78.8183,78.8707,49154.0
2021-06-15 10:25:00,90.35,90.4,90.14,90.2,44990.0,78.8532,78.8969,78.67,78.7223,44990.0
2021-06-15 10:30:00,90.19,90.26,90.09,90.25,86094.0,78.7136,78.7747,78.6263,78.766,86094.0
2021-06-15 10:35:00,90.26,90.44,90.26,90.44,39206.0,78.7747,78.9318,78.7747,78.9318,39206.0
2021-06-15 10:40:00,90.45,90.46,90.28,90.33,34751.0,78.9405,78.9492,78.7921,78.8358,34751.0
2021-06-15 10:45:00,90.33,90.33,90.19,90.22,49296.0,78.8358,78.8358,78.7136,78.7398,49296.0
2021-06-15 10:50:00,90.23,90.36,90.23,90.25,51826.0,78.7485,78.862,78.7485,78.766,51826.0
2021-06-15 10:55:00,90.25,90.33,90.21,90.28,34146.0,78.766,78.8358,78.7311,78.7921,34146.0
2021-06-15 11:00:00,90.28,90.28,90.13,90.14,46353.0,78.7921,78.7921,78.6612,78.67,46353.0
2021-06-15 11:05:00,90.15,90.24,90.14,90.19,42018.0,78.6787,78.7572,78.67,78.7136,42018.0
2021-06-15 11:10:00,90.18,90.31,90.15,90.23,34565.0,78.7049,78.8183,78.6787,78.7485,34565.0
2021-06-15 11:15:00,90.24,90.28,90.15,90.28,32893.0,78.7572,78.7921,78.6787,78.7921,32893.0
2021-06-15 11:20:00,90.27,90.33,90.22,90.25,40574.0,78.7834,78.8358,78.7398,78.766,40574.0
2021-06-15 11:25:00,90.24,90.38,90.24,90.29,48045.0,78.7572,78.8794,78.7572,78.8009,48045.0
2021-06-15 11:30:00,90.29,90.29,90.09,90.19,38779.0,78.8009,78.8009,78.6263,78.7136,38779.0
2021-06-15 11:35:00,90.2,90.24,90.04,90.09,43367.0,78.7223,78.7572,78.5827,78.6263,43367.0
2021-06-15 11:40:00,90.09,90.14,90.03,90.14,35644.0,78.6263,78.67,78.574,78.67,35644.0
2021-06-15 11:45:00,90.12,90.15,90.05,90.07,31174.0,78.6525,78.6787,78.5914,78.6089,31174.0
2021-06-15 11:50:00,90.08,90.08,89.92,89.97,50864.0,78.6176,78.6176,78.478,78.5216,50864.0
2021-06-15 11:55:00,89.98,90.01,89.91,89.93,85573.0,78.5303,78.5565,78.4692,78.4867,85573.0
2021-06-15 12:00:00,89.94,90.04,89.9,89.93,82918.0,78.4954,78.5827,78.4605,78.4867,82918.0
2021-06-15 12:05:00,89.93,90.02,89.93,89.98,28864.0,78.4867,78.5652,78.4867,78.5303,28864.0
2021-06-15 12:10:00,89.97,90.07,89.96,89.98,43125.0,78.5216,78.6089,78.5129,78.5303,43125.0
2021-06-15 12:15:00,89.99,90.1,89.99,90.09,64485.0,78.539,78.635,78.539,78.6263,64485.0
2021-06-15 12:20:00,90.09,90.09,90.0,90.07,33433.0,78.6263,78.6263,78.5478,78.6089,33433.0
2021-06-15 12:25:00,90.07,90.12,90.07,90.1,29259.0,78.6089,78.6525,78.6089,78.635,29259.0
2021-06-15 12:30:00,90.11,90.3,90.09,90.28,80271.0,78.6438,78.8096,78.6263,78.7921,80271.0
2021-06-15 12:35:00,90.28,90.31,90.2,90.2,36531.0,78.7921,78.8183,78.7223,78.7223,36531.0
2021-06-15 12:40:00,90.19,90.25,90.18,90.22,39401.0,78.7136,78.766,78.7049,78.7398,39401.0
2021-06-15 12:45:00,90.22,90.43,90.2,90.38,68686.0,78.7398,78.9231,78.7223,78.8794,68686.0
2021-06-15 12:50:00,90.39,90.44,90.33,90.43,34917.0,78.8881,78.9318,78.8358,78.9231,34917.0
2021-06-15 12:55:00,90.44,90.59,90.44,90.59,45398.0,78.9318,79.0627,78.9318,79.0627,45398.0
2021-06-15 13:00:00,90.59,90.64,90.52,90.53,49911.0,79.0627,79.1063,79.0016,79.0103,49911.0
2021-06-15 13:05:00,90.54,90.71,90.52,90.65,47341.0,79.0191,79.1674,79.0016,79.1151,47341.0
2021-06-15 13:10:00,90.65,90.66,90.52,90.66,44229.0,79.1151,79.1238,79.0016,79.1238,44229.0
2021-06-15 13:15:00,90.65,90.66,90.53,90.53,68604.0,79.1151,79.1238,79.0103,79.0103,68604.0
2021-06-15 13:20:00,90.53,90.63,90.5,90.54,82704.0,79.0103,79.0976,78.9842,79.0191,82704.0
2021-06-15 13:25:00,90.53,90.63,90.5,90.62,34002.0,79.0103,79.0976,78.9842,79.0889,34002.0
2021-06-15 13:30:00,90.61,90.68,90.56,90.59,59866.0,79.0802,79.1412,79.0365,79.0627,59866.0
2021-06-15 13:35:00,90.58,90.6,90.51,90.57,100647.0,79.054,79.0714,78.9929,79.0452,100647.0
2021-06-15 13:40:00,90.57,90.63,90.54,90.56,119466.0,79.0452,79.0976,79.0191,79.0365,119466.0
2021-06-15 13:45:00,90.57,90.59,90.52,90.59,87309.0,79.0452,79.0627,79.0016,79.0627,87309.0
2021-06-15 13:50:00,90.6,90.78,90.59,90.71,89194.0,79.0714,79.2285,79.0627,79.1674,89194.0
2021-06-15 13:55:00,90.7,90.77,90.68,90.71,60904.0,79.1587,79.2198,79.1412,79.1674,60904.0
2021-06-15 14:00:00,90.71,90.81,90.71,90.77,59570.0,79.1674,79.2547,79.1674,79.2198,59570.0
2021-06-15 14:05:00,90.78,90.86,90.75,90.77,46544.0,79.2285,79.2983,79.2023,79.2198,46544.0
2021-06-15 14:10:00,90.76,90.77,90.64,90.66,56308.0,79.2111,79.2198,79.1063,79.1238,56308.0
2021-06-15 14:15:00,90.66,90.83,90.66,90.73,57522.0,79.1238,79.2722,79.1238,79.1849,57522.0
2021-06-15 14:20:00,90.73,90.73,90.64,90.66,63688.0,79.1849,79.1849,79.1063,79.1238,63688.0
2021-06-15 14:25:00,90.67,90.77,90.59,90.73,66545.0,79.1325,79.2198,79.0627,79.1849,66545.0
2021-06-15 14:30:00,90.72,90.72,90.65,90.66,36567.0,79.1762,79.1762,79.1151,79.1238,36567.0
2021-06-15 14:35:00,90.67,90.77,90.65,90.7,58270.0,79.1325,79.2198,79.1151,79.1587,58270.0
2021-06-15 14:40:00,90.71,90.83,90.68,90.75,83249.0,79.1674,79.2722,79.1412,79.2023,83249.0
2021-06-15 14:45:00,90.75,90.8,90.69,90.77,73997.0,79.2023,79.246,79.15,79.2198,73997.0
2021-06-15 14:50:00,90.77,90.87,90.74,90.86,56246.0,79.2198,79.3071,79.1936,79.2983,56246.0
2021-06-15 14:55:00,90.85,91.02,90.84,90.94,59303.0,79.2896,79.438,79.2809,79.3682,59303.0
2021-06-15 15:00:00,90.93,91.04,90.85,90.92,95852.0,79.3594,79.4554,79.2896,79.3507,95852.0
2021-06-15 15:05:00,90.91,90.94,90.85,90.88,42992.0,79.342,79.3682,79.2896,79.3158,42992.0
2021-06-15 15:10:00,90.88,90.94,90.85,90.88,44295.0,79.3158,79.3682,79.2896,79.3158,44295.0
2021-06-15 15:15:00,90.88,90.96,90.88,90.96,64843.0,79.3158,79.3856,79.3158,79.3856,64843.0
2021-06-15 15:20:00,90.95,91.02,90.93,90.97,71016.0,79.3769,79.438,79.3594,79.3943,71016.0
2021-06-15 15:25:00,90.95,91.02,90.9,90.91,67696.0,79.3769,79.438,79.3333,79.342,67696.0
2021-06-15 15:30:00,90.91,90.94,90.81,90.93,157163.0,79.342,79.3682,79.2547,79.3594,157163.0
2021-06-15 15:35:00,90.94,90.96,90.75,90.92,109537.0,79.3682,79.3856,79.2023,79.3507,109537.0
2021-06-15 15:40:00,90.93,90.93,90.75,90.85,127607.0,79.3594,79.3594,79.2023,79.2896,127607.0
2021-06-15 15:45:00,90.86,90.95,90.82,90.92,120893.0,79.2983,79.3769,79.2634,79.3507,120893.0
2021-06-15 15:50:00,90.92,90.93,90.62,90.68,180236.0,79.3507,79.3594,79.0889,79.1412,180236.0
2021-06-15 15:55:00,90.68,90.71,90.48,90.71,423913.0,79.1412,79.1674,78.9667,79.1674,423913.0
2021-06-16 09:30:00,90.5,91.06,90.4,90.97,274568.0,78.9842,79.4729,78.8969,79.3943,274568.0
2021-06-16 09:35:00,90.97,91.33,90.93,90.95,322814.0,79.3943,79.7085,79.3594,79.3769,322814.0
2021-06-16 09:40:00,90.9,90.92,90.55,90.56,253290.0,79.3333,79.3507,79.0278,79.0365,253290.0
2021-06-16 09:45:00,90.56,90.59,90.25,90.3,198324.0,79.0365,79.0627,78.766,78.8096,198324.0
2021-06-16 09:50:00,90.28,90.41,90.04,90.37,165236.0,78.7921,78.9056,78.5827,78.8707,165236.0
2021-06-16 09:55:00,90.38,90.38,90.15,90.28,112357.0,78.8794,78.8794,78.6787,78.7921,112357.0
2021-06-16 10:00:00,90.29,90.36,90.01,90.03,126953.0,78.8009,78.862,78.5565,78.574,126953.0
2021-06-16 10:05:00,90.03,90.14,89.76,89.83,163925.0,78.574,78.67,78.3383,78.3994,163925.0
2021-06-16 10:10:00,89.82,90.05,89.82,89.84,134550.0,78.3907,78.5914,78.3907,78.4081,134550.0
2021-06-16 10:15:00,89.85,90.05,89.83,89.83,85608.0,78.4169,78.5914,78.3994,78.3994,85608.0
2021-06-16 10:20:00,89.82,89.93,89.79,89.86,67440.0,78.3907,78.4867,78.3645,78.4256,67440.0
2021-06-16 10:25:00,89.87,89.91,89.77,89.85,74840.0,78.4343,78.4692,78.347,78.4169,74840.0
2021-06-16 10:30:00,89.84,90.12,89.81,90.08,56629.0,78.4081,78.6525,78.382,78.6176,56629.0
2021-06-16 10:35:00,90.07,90.19,90.02,90.16,85042.0,78.6089,78.7136,78.5652,78.6874,85042.0
2021-06-16 10:40:00,90.16,90.27,90.14,90.23,79268.0,78.6874,78.7834,78.67,78.7485,79268.0
2021-06-16 10:45:00,90.23,90.36,90.19,90.19,64944.0,78.7485,78.862,78.7136,78.7136,64944.0
2021-06-16 10:50:00,90.18,90.24,90.13,90.2,68173.0,78.7049,78.7572,78.6612,78.7223,68173.0
2021-06-16 10:55:00,90.21,90.27,90.13,90.15,60206.0,78.7311,78.7834,78.6612,78.6787,60206.0
2021-06-16 11:00:00,90.15,90.32,90.13,90.3,74351.0,78.6787,78.8271,78.6612,78.8096,74351.0
2021-06-16 11:05:00,90.3,90.41,90.18,90.3,66520.0,78.8096,78.9056,78.7049,78.8096,66520.0
2021-06-16 11:10:00,90.3,90.36,90.21,90.27,39251.0,78.8096,78.862,78.7311,78.7834,39251.0
2021-06-16 11:15:00,90.26,90.3,90.2,90.26,43901.0,78.7747,78.8096,78.7223,78.7747,43901.0
2021-06-16 11:20:00,90.26,90.29,90.21,90.28,44715.0,78.7747,78.8009,78.7311,78.7921,44715.0
2021-06-16 11:25:00,90.28,90.36,90.23,90.35,57518.0,78.7921,78.862,78.7485,78.8532,57518.0
2021-06-16 11:30:00,90.35,90.52,90.34,90.48,65659.0,78.8532,79.0016,78.8445,78.9667,65659.0
2021-06-16 11:35:00,90.49,90.53,90.45,90.46,48771.0,78.9754,79.0103,78.9405,78.9492,48771.0
2021-06-16 11:40:00,90.45,90.47,90.39,90.41,43706.0,78.9405,78.958,78.8881,78.9056,43706.0
2021-06-16 11:45:00,90.42,90.49,90.4,90.47,36591.0,78.9143,78.9754,78.8969,78.958,36591.0
2021-06-16 11:50:00,90.47,90.53,90.42,90.45,56753.0,78.958,79.0103,78.9143,78.9405,56753.0
2021-06-16 11:55:00,90.45,90.51,90.38,90.39,61588.0,78.9405,78.9929,78.8794,78.8881,61588.0
2021-06-16 12:00:00,90.39,90.44,90.34,90.34,61952.0,78.8881,78.9318,78.8445,78.8445,61952.0
2021-06-16 12:05:00,90.35,90.38,90.26,90.27,72266.0,78.8532,78.8794,78.7747,78.7834,72266.0
2021-06-16 12:10:00,90.27,90.34,90.25,90.33,39001.0,78.7834,78.8445,78.766,78.8358,39001.0
2021-06-16 12:15:00,90.35,90.37,90.28,90.3,47228.0,78.8532,78.8707,78.7921,78.8096,47228.0
2021-06-16 12:20:00,90.3,90.39,90.22,90.34,34905.0,78.8096,78.8881,78.7398,78.8445,34905.0
2021-06-16 12:25:00,90.34,90.36,90.29,90.33,38756.0,78.8445,78.862,78.8009,78.8358,38756.0
2021-06-16 12:30:00,90.33,90.34,90.22,90.23,35599.0,78.8358,78.8445,78.7398,78.7485,35599.0
2021-06-16 12:35:00,90.22,90.23,90.1,90.12,51280.0,78.7398,78.7485,78.635,78.6525,51280.0
2021-06-16 12:40:00,90.12,90.19,90.11,90.16,32942.0,78.6525,78.7136,78.6438,78.6874,32942.0
2021-06-16 12:45:00,90.15,90.15,89.99,90.01,31999.0,78.6787,78.6787,78.539,78.5565,31999.0
2021-06-16 12:50:00,90.0,90.0,89.84,89.85,46274.0,78.5478,78.5478,78.4081,78.4169,46274.0
2021-06-16 12:55:00,89.86,90.06,89.85,90.0,41609.0,78.4256,78.6001,78.4169,78.5478,41609.0
2021-06-16 13:00:00,90.0,90.01,89.78,89.79,47075.0,78.5478,78.5565,78.3558,78.3645,47075.0
2021-06-16 13:05:00,89.78,89.82,89.65,89.68,82878.0,78.3558,78.3907,78.2423,78.2685,82878.0
2021-06-16 13:10:00,89.69,89.74,89.65,89.69,49559.0,78.2772,78.3209,78.2423,78.2772,49559.0
2021-06-16 13:15:00,89.68,89.7,89.59,89.63,50168.0,78.2685,78.2859,78.1899,78.2249,50168.0
2021-06-16 13:20:00,89.61,89.64,89.57,89.59,40262.0,78.2074,78.2336,78.1725,78.1899,40262.0
2021-06-16 13:25:00,89.59,89.63,89.5,89.55,57591.0,78.1899,78.2249,78.1114,78.155,57591.0
2021-06-16 13:30:00,89.55,89.68,89.52,89.68,39805.0,78.155,78.2685,78.1289,78.2685,39805.0
2021-06-16 13:35:00,89.68,89.72,89.59,89.72,34415.0,78.2685,78.3034,78.1899,78.3034,34415.0
2021-06-16 13:40:00,89.73,89.73,89.65,89.7,52847.0,78.3121,78.3121,78.2423,78.2859,52847.0
2021-06-16 13:45:00,89.69,89.77,89.63,89.65,37260.0,78.2772,78.347,78.2249,78.2423,37260.0
2021-06-16 13:50:00,89.64,89.79,89.53,89.78,45448.0,78.2336,78.3645,78.1376,78.3558,45448.0
2021-06-16 13:55:00,89.78,89.88,89.74,89.77,70281.0,78.3558,78.443,78.3209,78.347,70281.0
2021-06-16 14:00:00,89.77,90.67,89.45,90.5,290705.0,78.347,79.1325,78.0678,78.9842,290705.0
2021-06-16 14:05:00,90.51,91.42,90.5,91.02,488414.0,78.9929,79.7871,78.9842,79.438,488414.0
2021-06-16 14:10:00,91.0,91.57,90.98,91.05,211504.0,79.4205,79.918,79.4031,79.4642,211504.0
2021-06-16 14:15:00,91.05,91.05,90.77,90.89,167259.0,79.4642,79.4642,79.2198,79.3245,167259.0
2021-06-16 14:20:00,90.9,91.01,90.8,90.88,166552.0,79.3333,79.4293,79.246,79.3158,166552.0
2021-06-16 14:25:00,90.89,91.02,90.8,90.88,82565.0,79.3245,79.438,79.246,79.3158,82565.0
2021-06-16 14:30:00,90.86,90.87,90.47,90.59,163772.0,79.2983,79.3071,78.958,79.0627,163772.0
2021-06-16 14:35:00,90.58,91.01,90.52,90.83,161206.0,79.054,79.4293,79.0016,79.2722,161206.0
2021-06-16 14:40:00,90.87,91.01,90.7,90.72,121094.0,79.3071,79.4293,79.1587,79.1762,121094.0
2021-06-16 14:45:00,90.7,90.81,90.45,90.47,115388.0,79.1587,79.2547,78.9405,78.958,115388.0
2021-06-16 14:50:00,90.47,90.79,90.4,90.75,80420.0,78.958,79.2372,78.8969,79.2023,80420.0
2021-06-16 14:55:00,90.74,91.0,90.71,90.9,110446.0,79.1936,79.4205,79.1674,79.3333,110446.0
2021-06-16 15:00:00,90.89,90.93,90.72,90.93,70407.0,79.3245,79.3594,79.1762,79.3594,70407.0
2021-06-16 15:05:00,90.94,91.19,90.91,91.19,97212.0,79.3682,79.5864,79.342,79.5864,97212.0
2021-06-16 15:10:00,91.18,91.26,91.16,91.23,80213.0,79.5776,79.6474,79.5602,79.6213,80213.0
2021-06-16 15:15:00,91.24,91.52,91.24,91.5,123874.0,79.63,79.8744,79.63,79.8569,123874.0
2021-06-16 15:20:00,91.52,91.57,91.38,91.48,112946.0,79.8744,79.918,79.7522,79.8394,112946.0
2021-06-16 15:25:00,91.47,91.56,91.22,91.22,106212.0,79.8307,79.9093,79.6125,79.6125,106212.0
2021-06-16 15:30:00,91.22,91.34,91.15,91.33,127467.0,79.6125,79.7173,79.5514,79.7085,127467.0
2021-06-16 15:35:00,91.33,91.47,91.16,91.47,120008.0,79.7085,79.8307,79.5602,79.8307,120008.0
2021-06-16 15:40:00,91.47,91.64,91.33,91.45,197828.0,79.8307,79.9791,79.7085,79.8133,197828.0
2021-06-16 15:45:00,91.44,91.44,91.2,91.27,131638.0,79.8045,79.8045,79.5951,79.6562,131638.0
2021-06-16 15:50:00,91.26,91.29,91.17,91.27,158686.0,79.6474,79.6736,79.5689,79.6562,158686.0
2021-06-16 15:55:00,91.26,91.27,91.09,91.1,380866.0,79.6474,79.6562,79.4991,79.5078,380866.0
2021-06-17 09:30:00,91.74,91.75,91.2,91.28,171354.0,80.0664,80.0751,79.5951,79.6649,171354.0
2021-06-17 09:35:00,91.29,91.36,90.96,91.13,91017.0,79.6736,79.7347,79.3856,79.534,91017.0
2021-06-17 09:40:00,91.13,91.13,90.5,90.54,94409.0,79.534,79.534,78.9842,79.0191,94409.0
2021-06-17 09:45:00,90.55,90.68,90.44,90.44,68303.0,79.0278,79.1412,78.9318,78.9318,68303.0
2021-06-17 09:50:00,90.42,90.51,90.19,90.25,87235.0,78.9143,78.9929,78.7136,78.766,87235.0
2021-06-17 09:55:00,90.26,90.3,90.07,90.13,45925.0,78.7747,78.8096,78.6089,78.6612,45925.0
2021-06-17 10:00:00,90.14,90.27,89.88,89.96,76129.0,78.67,78.7834,78.443,78.5129,76129.0
2021-06-17 10:05:00,89.97,90.0,89.39,89.49,97484.0,78.5216,78.5478,78.0154,78.1027,97484.0
2021-06-17 10:10:00,89.45,89.54,89.33,89.45,81807.0,78.0678,78.1463,77.963,78.0678,81807.0
2021-06-17 10:15:00,89.45,89.6,89.39,89.52,70334.0,78.0678,78.1987,78.0154,78.1289,70334.0
2021-06-17 10:20:00,89.53,89.59,89.35,89.53,51375.0,78.1376,78.1899,77.9805,78.1376,51375.0
2021-06-17 10:25:00,89.54,89.65,89.45,89.48,42662.0,78.1463,78.2423,78.0678,78.0939,42662.0
2021-06-17 10:30:00,89.48,89.49,89.36,89.48,70019.0,78.0939,78.1027,77.9892,78.0939,70019.0
2021-06-17 10:35:00,89.47,89.63,89.39,89.48,171106.0,78.0852,78.2249,78.0154,78.0939,171106.0
2021-06-17 10:40:00,89.48,89.64,89.43,89.51,59698.0,78.0939,78.2336,78.0503,78.1201,59698.0
2021-06-17 10:45:00,89.52,89.55,89.16,89.21,76007.0,78.1289,78.155,77.8147,77.8583,76007.0
2021-06-17 10:50:00,89.23,89.28,88.98,89.04,109192.0,77.8758,77.9194,77.6576,77.7099,109192.0
2021-06-17 10:55:00,89.05,89.06,88.76,88.78,111042.0,77.7187,77.7274,77.4656,77.483,111042.0
2021-06-17 11:00:00,88.79,88.84,88.64,88.71,106515.0,77.4917,77.5354,77.3608,77.4219,106515.0
2021-06-17 11:05:00,88.69,88.69,88.41,88.45,107369.0,77.4045,77.4045,77.1601,77.195,107369.0
2021-06-17 11:10:00,88.45,88.46,88.07,88.2,267423.0,77.195,77.2037,76.8634,76.9768,267423.0
2021-06-17 11:15:00,88.22,88.41,88.2,88.25,125850.0,76.9943,77.1601,76.9768,77.0205,125850.0
2021-06-17 11:20:00,88.23,88.24,87.95,88.01,88519.0,77.003,77.0117,76.7586,76.811,88519.0
2021-06-17 11:25:00,88.02,88.16,87.88,88.05,147765.0,76.8197,76.9419,76.6975,76.8459,147765.0
2021-06-17 11:30:00,88.06,88.22,87.92,87.96,61340.0,76.8546,76.9943,76.7324,76.7674,61340.0
2021-06-17 11:35:00,87.97,88.25,87.97,88.25,102740.0,76.7761,77.0205,76.7761,77.0205,102740.0
2021-06-17 11:40:00,88.25,88.25,87.93,87.99,93375.0,77.0205,77.0205,76.7412,76.7935,93375.0
2021-06-17 11:45:00,88.01,88.12,87.85,87.89,121796.0,76.811,76.907,76.6714,76.7063,121796.0
2021-06-17 11:50:00,87.9,87.92,87.48,87.54,162332.0,76.715,76.7324,76.3484,76.4008,162332.0
2021-06-17 11:55:00,87.54,87.55,87.21,87.34,185769.0,76.4008,76.4095,76.1128,76.2263,185769.0
2021-06-17 12:00:00,87.33,87.56,87.29,87.48,75692.0,76.2175,76.4183,76.1826,76.3484,75692.0
2021-06-17 12:05:00,87.48,87.49,87.35,87.44,64083.0,76.3484,76.3572,76.235,76.3135,64083.0
2021-06-17 12:10:00,87.43,87.56,87.38,87.48,56595.0,76.3048,76.4183,76.2612,76.3484,56595.0
2021-06-17 12:15:00,87.5,87.5,87.19,87.2,88701.0,76.3659,76.3659,76.0953,76.1041,88701.0
2021-06-17 12:20:00,87.19,87.24,87.08,87.08,95276.0,76.0953,76.139,75.9993,75.9993,95276.0
2021-06-17 12:25:00,87.07,87.29,87.07,87.23,71443.0,75.9906,76.1826,75.9906,76.1302,71443.0
2021-06-17 12:30:00,87.22,87.47,87.06,87.46,49641.0,76.1215,76.3397,75.9819,76.331,49641.0
2021-06-17 12:35:00,87.47,87.66,87.43,87.56,97100.0,76.3397,76.5055,76.3048,76.4183,97100.0
2021-06-17 12:40:00,87.56,87.58,87.45,87.48,66308.0,76.4183,76.4357,76.3223,76.3484,66308.0
2021-06-17 12:45:00,87.48,87.76,87.47,87.76,114368.0,76.3484,76.5928,76.3397,76.5928,114368.0
2021-06-17 12:50:00,87.76,87.79,87.64,87.68,96474.0,76.5928,76.619,76.4881,76.523,96474.0
2021-06-17 12:55:00,87.67,87.77,87.61,87.77,72376.0,76.5143,76.6015,76.4619,76.6015,72376.0
2021-06-17 13:00:00,87.76,87.99,87.71,87.9,68953.0,76.5928,76.7935,76.5492,76.715,68953.0
2021-06-17 13:05:00,87.9,88.03,87.82,88.03,54438.0,76.715,76.8285,76.6452,76.8285,54438.0
2021-06-17 13:10:00,88.02,88.03,87.89,88.02,60594.0,76.8197,76.8285,76.7063,76.8197,60594.0
2021-06-17 13:15:00,88.02,88.09,87.91,87.92,50246.0,76.8197,76.8808,76.7237,76.7324,50246.0
2021-06-17 13:20:00,87.93,87.94,87.77,87.81,98742.0,76.7412,76.7499,76.6015,76.6364,98742.0
2021-06-17 13:25:00,87.81,87.93,87.72,87.85,79159.0,76.6364,76.7412,76.5579,76.6714,79159.0
2021-06-17 13:30:00,87.85,87.85,87.64,87.77,130798.0,76.6714,76.6714,76.4881,76.6015,130798.0
2021-06-17 13:35:00,87.77,87.95,87.77,87.82,47861.0,76.6015,76.7586,76.6015,76.6452,47861.0
2021-06-17 13:40:00,87.83,87.88,87.71,87.88,49601.0,76.6539,76.6975,76.5492,76.6975,49601.0
2021-06-17 13:45:00,87.88,87.97,87.85,87.91,48028.0,76.6975,76.7761,76.6714,76.7237,48028.0
2021-06-17 13:50:00,87.92,88.02,87.87,87.93,57549.0,76.7324,76.8197,76.6888,76.7412,57549.0
2021-06-17 13:55:00,87.91,87.94,87.83,87.87,54717.0,76.7237,76.7499,76.6539,76.6888,54717.0
2021-06-17 14:00:00,87.88,87.92,87.77,87.86,122955.0,76.6975,76.7324,76.6015,76.6801,122955.0
2021-06-17 14:05:00,87.85,88.0,87.64,87.66,75131.0,76.6714,76.8023,76.4881,76.5055,75131.0
2021-06-17 14:10:00,87.66,87.8,87.65,87.72,61544.0,76.5055,76.6277,76.4968,76.5579,61544.0
2021-06-17 14:15:00,87.73,87.77,87.59,87.65,57484.0,76.5666,76.6015,76.4444,76.4968,57484.0
2021-06-17 14:20:00,87.65,87.68,87.55,87.64,79636.0,76.4968,76.523,76.4095,76.4881,79636.0
2021-06-17 14:25:00,87.63,87.74,87.62,87.65,58810.0,76.4793,76.5754,76.4706,76.4968,58810.0
2021-06-17 14:30:00,87.65,87.66,87.48,87.53,80218.0,76.4968,76.5055,76.3484,76.3921,80218.0
2021-06-17 14:35:00,87.53,87.58,87.41,87.44,76675.0,76.3921,76.4357,76.2873,76.3135,76675.0
2021-06-17 14:40:00,87.45,87.53,87.38,87.45,132356.0,76.3223,76.3921,76.2612,76.3223,132356.0
2021-06-17 14:45:00,87.45,87.51,87.29,87.32,97329.0,76.3223,76.3746,76.1826,76.2088,97329.0
2021-06-17 14:50:00,87.32,87.49,87.25,87.47,68924.0,76.2088,76.3572,76.1477,76.3397,68924.0
2021-06-17 14:55:00,87.45,87.58,87.44,87.51,55996.0,76.3223,76.4357,76.3135,76.3746,55996.0
2021-06-17 15:00:00,87.51,87.59,87.37,87.59,74309.0,76.3746,76.4444,76.2524,76.4444,74309.0
2021-06-17 15:05:00,87.58,87.69,87.56,87.66,43138.0,76.4357,76.5317,76.4183,76.5055,43138.0
2021-06-17 15:10:00,87.66,87.81,87.59,87.81,82570.0,76.5055,76.6364,76.4444,76.6364,82570.0
2021-06-17 15:15:00,87.79,87.87,87.76,87.86,116011.0,76.619,76.6888,76.5928,76.6801,116011.0
2021-06-17 15:20:00,87.86,87.88,87.82,87.85,60467.0,76.6801,76.6975,76.6452,76.6714,60467.0
2021-06-17 15:25:00,87.85,87.97,87.84,87.94,104290.0,76.6714,76.7761,76.6626,76.7499,104290.0
2021-06-17 15:30:00,87.94,88.04,87.88,88.03,130745.0,76.7499,76.8372,76.6975,76.8285,130745.0
2021-06-17 15:35:00,88.02,88.2,87.98,88.17,133462.0,76.8197,76.9768,76.7848,76.9506,133462.0
2021-06-17 15:40:00,88.17,88.21,88.02,88.05,163242.0,76.9506,76.9855,76.8197,76.8459,163242.0
2021-06-17 15:45:00,88.04,88.19,88.0,88.14,191058.0,76.8372,76.9681,76.8023,76.9245,191058.0
2021-06-17 15:50:00,88.16,88.18,87.88,87.92,311402.0,76.9419,76.9594,76.6975,76.7324,311402.0
2021-06-17 15:55:00,87.92,88.01,87.87,87.92,572737.0,76.7324,76.811,76.6888,76.7324,572737.0
2021-06-18 09:30:00,86.39,86.9,85.59,86.06,1532229.0,75.3971,75.8422,74.6989,75.1091,1532229.0
2021-06-18 09:35:00,86.06,86.48,85.95,86.11,297201.0,75.1091,75.4757,75.0131,75.1528,297201.0
2021-06-18 09:40:00,86.08,86.36,85.9,86.03,175268.0,75.1266,75.371,74.9695,75.0829,175268.0
2021-06-18 09:45:00,86.02,86.07,85.59,85.7,441316.0,75.0742,75.1179,74.6989,74.7949,441316.0
2021-06-18 09:50:00,85.69,85.92,85.51,85.64,234081.0,74.7862,74.9869,74.6291,74.7426,234081.0
2021-06-18 09:55:00,85.63,85.67,85.16,85.58,232726.0,74.7338,74.7688,74.3236,74.6902,232726.0
2021-06-18 10:00:00,85.6,85.89,85.22,85.25,230368.0,74.7077,74.9608,74.376,74.4022,230368.0
2021-06-18 10:05:00,85.26,85.58,85.25,85.55,133274.0,74.4109,74.6902,74.4022,74.664,133274.0
2021-06-18 10:10:00,85.54,85.66,85.18,85.28,199450.0,74.6553,74.76,74.3411,74.4284,199450.0
2021-06-18 10:15:00,85.28,85.28,85.02,85.03,137017.0,74.4284,74.4284,74.2015,74.2102,137017.0
2021-06-18 10:20:00,85.03,85.21,84.97,85.08,239148.0,74.2102,74.3673,74.1578,74.2538,239148.0
2021-06-18 10:25:00,85.06,85.25,84.86,85.01,146996.0,74.2364,74.4022,74.0618,74.1927,146996.0
2021-06-18 10:30:00,85.02,85.17,84.91,85.17,125159.0,74.2015,74.3324,74.1055,74.3324,125159.0
2021-06-18 10:35:00,85.15,85.22,85.06,85.06,105259.0,74.3149,74.376,74.2364,74.2364,105259.0
2021-06-18 10:40:00,85.06,85.07,84.84,85.01,137503.0,74.2364,74.2451,74.0444,74.1927,137503.0
2021-06-18 10:45:00,85.01,85.11,84.91,84.99,103403.0,74.1927,74.28,74.1055,74.1753,103403.0
2021-06-18 10:50:00,84.99,85.17,84.99,85.0,219180.0,74.1753,74.3324,74.1753,74.184,219180.0
2021-06-18 10:55:00,84.99,85.25,84.94,85.15,285880.0,74.1753,74.4022,74.1316,74.3149,285880.0
2021-06-18 11:00:00,85.14,85.31,85.11,85.13,207997.0,74.3062,74.4546,74.28,74.2975,207997.0
2021-06-18 11:05:00,85.14,85.41,85.12,85.25,176506.0,74.3062,74.5418,74.2887,74.4022,176506.0
2021-06-18 11:10:00,85.25,85.45,85.19,85.44,154800.0,74.4022,74.5767,74.3498,74.568,154800.0
2021-06-18 11:15:00,85.44,85.45,85.26,85.37,156105.0,74.568,74.5767,74.4109,74.5069,156105.0
2021-06-18 11:20:00,85.37,85.64,85.36,85.56,172152.0,74.5069,74.7426,74.4982,74.6728,172152.0
2021-06-18 11:25:00,85.56,85.57,85.19,85.27,81474.0,74.6728,74.6815,74.3498,74.4197,81474.0
2021-06-18 11:30:00,85.28,85.64,85.27,85.62,169848.0,74.4284,74.7426,74.4197,74.7251,169848.0
2021-06-18 11:35:00,85.62,85.76,85.59,85.64,54330.0,74.7251,74.8473,74.6989,74.7426,54330.0
2021-06-18 11:40:00,85.64,85.68,85.54,85.65,62966.0,74.7426,74.7775,74.6553,74.7513,62966.0
2021-06-18 11:45:00,85.64,85.64,85.53,85.55,48009.0,74.7426,74.7426,74.6466,74.664,48009.0
2021-06-18 11:50:00,85.53,85.6,85.38,85.58,108938.0,74.6466,74.7077,74.5157,74.6902,108938.0
2021-06-18 11:55:00,85.58,85.62,85.46,85.59,67793.0,74.6902,74.7251,74.5855,74.6989,67793.0
2021-06-18 12:00:00,85.58,85.58,85.43,85.53,101077.0,74.6902,74.6902,74.5593,74.6466,101077.0
2021-06-18 12:05:00,85.53,85.65,85.5,85.6,67178.0,74.6466,74.7513,74.6204,74.7077,67178.0
2021-06-18 12:10:00,85.6,85.63,85.42,85.45,99684.0,74.7077,74.7338,74.5506,74.5767,99684.0
2021-06-18 12:15:00,85.44,85.49,85.41,85.45,100953.0,74.568,74.6117,74.5418,74.5767,100953.0
2021-06-18 12:20:00,85.45,85.49,85.36,85.37,71060.0,74.5767,74.6117,74.4982,74.5069,71060.0
2021-06-18 12:25:00,85.37,85.45,85.34,85.41,73342.0,74.5069,74.5767,74.4807,74.5418,73342.0
2021-06-18 12:30:00,85.41,85.47,85.28,85.29,73011.0,74.5418,74.5942,74.4284,74.4371,73011.0
2021-06-18 12:35:00,85.29,85.31,85.09,85.15,237730.0,74.4371,74.4546,74.2626,74.3149,237730.0
2021-06-18 12:40:00,85.15,85.23,85.09,85.13,100798.0,74.3149,74.3847,74.2626,74.2975,100798.0
2021-06-18 12:45:00,85.14,85.15,84.94,84.97,129173.0,74.3062,74.3149,74.1316,74.1578,129173.0
2021-06-18 12:50:00,84.97,85.08,84.93,85.0,103921.0,74.1578,74.2538,74.1229,74.184,103921.0
2021-06-18 12:55:00,85.0,85.03,84.9,85.03,89209.0,74.184,74.2102,74.0967,74.2102,89209.0
2021-06-18 13:00:00,85.02,85.09,84.96,85.03,97365.0,74.2015,74.2626,74.1491,74.2102,97365.0
2021-06-18 13:05:00,85.02,85.13,84.95,85.09,64806.0,74.2015,74.2975,74.1404,74.2626,64806.0
2021-06-18 13:10:00,85.08,85.15,85.04,85.11,86454.0,74.2538,74.3149,74.2189,74.28,86454.0
2021-06-18 13:15:00,85.11,85.26,85.1,85.2,68968.0,74.28,74.4109,74.2713,74.3586,68968.0
2021-06-18 13:20:00,85.2,85.32,85.17,85.31,65272.0,74.3586,74.4633,74.3324,74.4546,65272.0
2021-06-18 13:25:00,85.31,85.33,85.06,85.08,81278.0,74.4546,74.472,74.2364,74.2538,81278.0
2021-06-18 13:30:00,85.08,85.25,85.07,85.25,64312.0,74.2538,74.4022,74.2451,74.4022,64312.0
2021-06-18 13:35:00,85.26,85.33,85.18,85.2,80383.0,74.4109,74.472,74.3411,74.3586,80383.0
2021-06-18 13:40:00,85.2,85.3,85.1,85.11,60844.0,74.3586,74.4458,74.2713,74.28,60844.0
2021-06-18 13:45:00,85.11,85.11,84.89,84.9,134655.0,74.28,74.28,74.088,74.0967,134655.0
2021-06-18 13:50:00,84.89,84.96,84.82,84.83,163212.0,74.088,74.1491,74.0269,74.0356,163212.0
2021-06-18 13:55:00,84.83,84.9,84.8,84.88,87301.0,74.0356,74.0967,74.0095,74.0793,87301.0
2021-06-18 14:00:00,84.87,85.15,84.82,85.09,70759.0,74.0706,74.3149,74.0269,74.2626,70759.0
2021-06-18 14:05:00,85.1,85.23,84.94,84.94,172480.0,74.2713,74.3847,74.1316,74.1316,172480.0
2021-06-18 14:10:00,84.96,85.03,84.93,84.97,65935.0,74.1491,74.2102,74.1229,74.1578,65935.0
2021-06-18 14:15:00,84.99,85.06,84.89,84.9,74144.0,74.1753,74.2364,74.088,74.0967,74144.0
2021-06-18 14:20:00,84.9,85.04,84.89,85.01,113115.0,74.0967,74.2189,74.088,74.1927,113115.0
2021-06-18 14:25:00,85.02,85.03,84.91,85.0,64367.0,74.2015,74.2102,74.1055,74.184,64367.0
2021-06-18 14:30:00,85.0,85.0,84.86,84.87,88704.0,74.184,74.184,74.0618,74.0706,88704.0
2021-06-18 14:35:00,84.87,84.89,84.71,84.72,116703.0,74.0706,74.088,73.9309,73.9396,116703.0
2021-06-18 14:40:00,84.72,84.78,84.67,84.7,100820.0,73.9396,73.992,73.896,73.9222,100820.0
2021-06-18 14:45:00,84.72,84.73,84.61,84.64,103549.0,73.9396,73.9484,73.8436,73.8698,103549.0
2021-06-18 14:50:00,84.65,84.78,84.59,84.62,83036.0,73.8785,73.992,73.8262,73.8524,83036.0
2021-06-18 14:55:00,84.62,84.67,84.42,84.49,115051.0,73.8524,73.896,73.6778,73.7389,115051.0
2021-06-18 15:00:00,84.49,84.69,84.45,84.54,139938.0,73.7389,73.9135,73.704,73.7825,139938.0
2021-06-18 15:05:00,84.55,84.59,84.49,84.57,77667.0,73.7913,73.8262,73.7389,73.8087,77667.0
2021-06-18 15:10:00,84.56,84.6,84.4,84.53,157263.0,73.8,73.8349,73.6604,73.7738,157263.0
2021-06-18 15:15:00,84.52,84.64,84.51,84.62,182854.0,73.7651,73.8698,73.7564,73.8524,182854.0
2021-06-18 15:20:00,84.61,84.67,84.6,84.65,158454.0,73.8436,73.896,73.8349,73.8785,158454.0
2021-06-18 15:25:00,84.65,84.65,84.45,84.48,151946.0,73.8785,73.8785,73.704,73.7302,151946.0
2021-06-18 15:30:00,84.47,84.54,84.42,84.5,179229.0,73.7214,73.7825,73.6778,73.7476,179229.0
2021-06-18 15:35:00,84.49,84.69,84.48,84.65,256329.0,73.7389,73.9135,73.7302,73.8785,256329.0
2021-06-18 15:40:00,84.65,84.86,84.53,84.84,316598.0,73.8785,74.0618,73.7738,74.0444,316598.0
2021-06-18 15:45:00,84.84,84.85,84.5,84.51,396819.0,74.0444,74.0531,73.7476,73.7564,396819.0
2021-06-18 15:50:00,84.51,84.66,84.36,84.39,745070.0,73.7564,73.8873,73.6254,73.6516,745070.0
2021-06-18 15:55:00,84.39,84.4,83.91,84.09,1430023.0,73.6516,73.6604,73.2327,73.3898,1430023.0
2021-06-21 09:30:00,84.57,84.96,84.22,84.42,677573.0,73.8087,74.1491,73.5033,73.6778,677573.0
2021-06-21 09:35:00,84.41,85.3,84.28,85.22,541609.0,73.6691,74.4458,73.5556,74.376,541609.0
2021-06-21 09:40:00,85.21,85.34,84.97,84.98,358573.0,74.3673,74.4807,74.1578,74.1666,358573.0
2021-06-21 09:45:00,84.98,85.45,84.91,85.41,247027.0,74.1666,74.5767,74.1055,74.5418,247027.0
2021-06-21 09:50:00,85.41,85.57,85.33,85.49,246009.0,74.5418,74.6815,74.472,74.6117,246009.0
2021-06-21 09:55:00,85.49,85.55,85.31,85.32,214367.0,74.6117,74.664,74.4546,74.4633,214367.0
2021-06-21 10:00:00,85.32,85.76,85.29,85.73,105595.0,74.4633,74.8473,74.4371,74.8211,105595.0
2021-06-21 10:05:00,85.73,85.83,85.62,85.72,103965.0,74.8211,74.9084,74.7251,74.8124,103965.0
2021-06-21 10:10:00,85.72,85.84,85.66,85.79,103956.0,74.8124,74.9171,74.76,74.8735,103956.0
2021-06-21 10:15:00,85.8,86.05,85.79,85.96,137545.0,74.8822,75.1004,74.8735,75.0219,137545.0
2021-06-21 10:20:00,85.96,86.26,85.86,86.19,108618.0,75.0219,75.2837,74.9346,75.2226,108618.0
2021-06-21 10:25:00,86.19,86.43,86.15,86.27,85598.0,75.2226,75.432,75.1877,75.2924,85598.0
2021-06-21 10:30:00,86.29,86.31,86.1,86.17,78174.0,75.3099,75.3273,75.144,75.2051,78174.0
2021-06-21 10:35:00,86.17,86.18,86.02,86.12,57092.0,75.2051,75.2139,75.0742,75.1615,57092.0
2021-06-21 10:40:00,86.12,86.35,86.11,86.22,70878.0,75.1615,75.3622,75.1528,75.2488,70878.0
2021-06-21 10:45:00,86.23,86.45,86.2,86.26,100395.0,75.2575,75.4495,75.2313,75.2837,100395.0
2021-06-21 10:50:00,86.27,86.35,86.15,86.16,57722.0,75.2924,75.3622,75.1877,75.1964,57722.0
2021-06-21 10:55:00,86.16,86.31,86.11,86.31,51347.0,75.1964,75.3273,75.1528,75.3273,51347.0
2021-06-21 11:00:00,86.32,86.4,85.83,85.83,127000.0,75.336,75.4059,74.9084,74.9084,127000.0
2021-06-21 11:05:00,85.86,85.89,85.67,85.73,90610.0,74.9346,74.9608,74.7688,74.8211,90610.0
2021-06-21 11:10:00,85.71,85.78,85.66,85.71,69117.0,74.8037,74.8648,74.76,74.8037,69117.0
2021-06-21 11:15:00,85.72,85.9,85.68,85.73,77449.0,74.8124,74.9695,74.7775,74.8211,77449.0
2021-06-21 11:20:00,85.73,85.77,85.63,85.72,45323.0,74.8211,74.856,74.7338,74.8124,45323.0
2021-06-21 11:25:00,85.73,85.74,85.46,85.47,90892.0,74.8211,74.8298,74.5855,74.5942,90892.0
2021-06-21 11:30:00,85.48,85.67,85.48,85.59,48248.0,74.6029,74.7688,74.6029,74.6989,48248.0
2021-06-21 11:35:00,85.59,85.7,85.56,85.63,62500.0,74.6989,74.7949,74.6728,74.7338,62500.0
2021-06-21 11:40:00,85.63,85.7,85.54,85.56,62385.0,74.7338,74.7949,74.6553,74.6728,62385.0
2021-06-21 11:45:00,85.56,85.69,85.56,85.65,57834.0,74.6728,74.7862,74.6728,74.7513,57834.0
2021-06-21 11:50:00,85.65,85.73,85.6,85.72,53138.0,74.7513,74.8211,74.7077,74.8124,53138.0
2021-06-21 11:55:00,85.71,85.77,85.63,85.63,35415.0,74.8037,74.856,74.7338,74.7338,35415.0
2021-06-21 12:00:00,85.63,85.72,85.62,85.69,50364.0,74.7338,74.8124,74.7251,74.7862,50364.0
2021-06-21 12:05:00,85.69,85.7,85.61,85.67,36259.0,74.7862,74.7949,74.7164,74.7688,36259.0
2021-06-21 12:10:00,85.67,85.83,85.66,85.81,29239.0,74.7688,74.9084,74.76,74.8909,29239.0
2021-06-21 12:15:00,85.82,85.89,85.79,85.79,34221.0,74.8997,74.9608,74.8735,74.8735,34221.0
2021-06-21 12:20:00,85.79,85.79,85.63,85.65,33001.0,74.8735,74.8735,74.7338,74.7513,33001.0
2021-06-21 12:25:00,85.65,85.69,85.58,85.65,40837.0,74.7513,74.7862,74.6902,74.7513,40837.0
2021-06-21 12:30:00,85.67,85.67,85.44,85.45,64135.0,74.7688,74.7688,74.568,74.5767,64135.0
2021-06-21 12:35:00,85.45,85.47,85.21,85.33,81980.0,74.5767,74.5942,74.3673,74.472,81980.0
2021-06-21 12:40:00,85.34,85.47,85.32,85.45,46887.0,74.4807,74.5942,74.4633,74.5767,46887.0
2021-06-21 12:45:00,85.45,85.49,85.4,85.46,43591.0,74.5767,74.6117,74.5331,74.5855,43591.0
2021-06-21 12:50:00,85.44,85.51,85.34,85.36,42827.0,74.568,74.6291,74.4807,74.4982,42827.0
2021-06-21 12:55:00,85.37,85.41,85.3,85.41,36383.0,74.5069,74.5418,74.4458,74.5418,36383.0
2021-06-21 13:00:00,85.42,85.45,85.36,85.41,67969.0,74.5506,74.5767,74.4982,74.5418,67969.0
2021-06-21 13:05:00,85.42,85.53,85.41,85.45,60003.0,74.5506,74.6466,74.5418,74.5767,60003.0
2021-06-21 13:10:00,85.45,85.55,85.42,85.54,45797.0,74.5767,74.664,74.5506,74.6553,45797.0
2021-06-21 13:15:00,85.53,85.68,85.52,85.65,39578.0,74.6466,74.7775,74.6378,74.7513,39578.0
2021-06-21 13:20:00,85.64,85.66,85.61,85.62,74341.0,74.7426,74.76,74.7164,74.7251,74341.0
2021-06-21 13:25:00,85.62,85.66,85.58,85.59,80234.0,74.7251,74.76,74.6902,74.6989,80234.0
2021-06-21 13:30:00,85.59,85.7,85.58,85.69,64803.0,74.6989,74.7949,74.6902,74.7862,64803.0
2021-06-21 13:35:00,85.69,85.7,85.57,85.67,46872.0,74.7862,74.7949,74.6815,74.7688,46872.0
2021-06-21 13:40:00,85.66,85.94,85.66,85.94,57408.0,74.76,75.0044,74.76,75.0044,57408.0
2021-06-21 13:45:00,85.94,86.1,85.86,86.07,135029.0,75.0044,75.144,74.9346,75.1179,135029.0
2021-06-21 13:50:00,86.07,86.07,85.84,85.86,62269.0,75.1179,75.1179,74.9171,74.9346,62269.0
2021-06-21 13:55:00,85.87,85.92,85.8,85.82,77434.0,74.9433,74.9869,74.8822,74.8997,77434.0
2021-06-21 14:00:00,85.81,85.88,85.76,85.77,48922.0,74.8909,74.952,74.8473,74.856,48922.0
2021-06-21 14:05:00,85.78,85.82,85.65,85.68,46313.0,74.8648,74.8997,74.7513,74.7775,46313.0
2021-06-21 14:10:00,85.68,85.79,85.63,85.72,26513.0,74.7775,74.8735,74.7338,74.8124,26513.0
2021-06-21 14:15:00,85.71,85.75,85.62,85.7,99771.0,74.8037,74.8386,74.7251,74.7949,99771.0
2021-06-21 14:20:00,85.7,85.71,85.64,85.66,71776.0,74.7949,74.8037,74.7426,74.76,71776.0
2021-06-21 14:25:00,85.65,85.68,85.6,85.63,31901.0,74.7513,74.7775,74.7077,74.7338,31901.0
2021-06-21 14:30:00,85.63,85.67,85.55,85.62,42021.0,74.7338,74.7688,74.664,74.7251,42021.0
2021-06-21 14:35:00,85.61,85.73,85.59,85.69,58974.0,74.7164,74.8211,74.6989,74.7862,58974.0
2021-06-21 14:40:00,85.7,85.77,85.67,85.71,28987.0,74.7949,74.856,74.7688,74.8037,28987.0
2021-06-21 14:45:00,85.7,85.74,85.63,85.65,100878.0,74.7949,74.8298,74.7338,74.7513,100878.0
2021-06-21 14:50:00,85.66,85.74,85.63,85.69,48310.0,74.76,74.8298,74.7338,74.7862,48310.0
2021-06-21 14:55:00,85.7,85.87,85.69,85.81,53950.0,74.7949,74.9433,74.7862,74.8909,53950.0
2021-06-21 15:00:00,85.8,85.89,85.76,85.86,55952.0,74.8822,74.9608,74.8473,74.9346,55952.0
2021-06-21 15:05:00,85.85,85.91,85.83,85.9,121185.0,74.9258,74.9782,74.9084,74.9695,121185.0
2021-06-21 15:10:00,85.89,85.9,85.74,85.75,74993.0,74.9608,74.9695,74.8298,74.8386,74993.0
2021-06-21 15:15:00,85.76,85.8,85.7,85.79,68860.0,74.8473,74.8822,74.7949,74.8735,68860.0
2021-06-21 15:20:00,85.79,85.81,85.7,85.73,96221.0,74.8735,74.8909,74.7949,74.8211,96221.0
2021-06-21 15:25:00,85.74,85.82,85.73,85.81,86165.0,74.8298,74.8997,74.8211,74.8909,86165.0
2021-06-21 15:30:00,85.81,85.87,85.78,85.83,144173.0,74.8909,74.9433,74.8648,74.9084,144173.0
2021-06-21 15:35:00,85.84,85.99,85.82,85.92,121474.0,74.9171,75.048,74.8997,74.9869,121474.0
2021-06-21 15:40:00,85.93,85.95,85.67,85.68,118839.0,74.9957,75.0131,74.7688,74.7775,118839.0
2021-06-21 15:45:00,85.68,85.76,85.61,85.72,161676.0,74.7775,74.8473,74.7164,74.8124,161676.0
2021-06-21 15:50:00,85.72,85.92,85.72,85.91,213583.0,74.8124,74.9869,74.8124,74.9782,213583.0
2021-06-21 15:55:00,85.91,86.03,85.84,85.93,424856.0,74.9782,75.0829,74.9171,74.9957,424856.0
2021-06-22 09:30:00,85.86,86.02,85.31,85.38,192356.0,74.9346,75.0742,74.4546,74.5157,192356.0
2021-06-22 09:35:00,85.32,85.35,84.98,85.06,87577.0,74.4633,74.4895,74.1666,74.2364,87577.0
2021-06-22 09:40:00,85.09,85.7,85.07,85.68,152853.0,74.2626,74.7949,74.2451,74.7775,152853.0
2021-06-22 09:45:00,85.7,85.8,85.47,85.78,115453.0,74.7949,74.8822,74.5942,74.8648,115453.0
2021-06-22 09:50:00,85.78,85.81,85.27,85.3,101621.0,74.8648,74.8909,74.4197,74.4458,101621.0
2021-06-22 09:55:00,85.31,85.37,85.2,85.35,60093.0,74.4546,74.5069,74.3586,74.4895,60093.0
2021-06-22 10:00:00,85.34,85.34,85.02,85.24,62317.0,74.4807,74.4807,74.2015,74.3935,62317.0
2021-06-22 10:05:00,85.23,85.38,85.08,85.31,57102.0,74.3847,74.5157,74.2538,74.4546,57102.0
2021-06-22 10:10:00,85.31,85.47,85.31,85.39,47642.0,74.4546,74.5942,74.4546,74.5244,47642.0
2021-06-22 10:15:00,85.38,85.55,85.38,85.47,58000.0,74.5157,74.664,74.5157,74.5942,58000.0
2021-06-22 10:20:00,85.46,85.56,85.38,85.48,35686.0,74.5855,74.6728,74.5157,74.6029,35686.0
2021-06-22 10:25:00,85.46,85.56,85.41,85.45,45872.0,74.5855,74.6728,74.5418,74.5767,45872.0
2021-06-22 10:30:00,85.47,85.49,85.3,85.33,49971.0,74.5942,74.6117,74.4458,74.472,49971.0
2021-06-22 10:35:00,85.34,85.46,85.24,85.44,32228.0,74.4807,74.5855,74.3935,74.568,32228.0
2021-06-22 10:40:00,85.45,85.6,85.45,85.56,48855.0,74.5767,74.7077,74.5767,74.6728,48855.0
2021-06-22 10:45:00,85.57,85.59,85.52,85.58,35047.0,74.6815,74.6989,74.6378,74.6902,35047.0
2021-06-22 10:50:00,85.58,85.79,85.55,85.77,39142.0,74.6902,74.8735,74.664,74.856,39142.0
2021-06-22 10:55:00,85.79,85.92,85.77,85.87,52682.0,74.8735,74.9869,74.856,74.9433,52682.0
2021-06-22 11:00:00,85.88,85.88,85.73,85.81,28325.0,74.952,74.952,74.8211,74.8909,28325.0
2021-06-22 11:05:00,85.79,85.84,85.73,85.78,35617.0,74.8735,74.9171,74.8211,74.8648,35617.0
2021-06-22 11:10:00,85.8,85.82,85.67,85.79,96092.0,74.8822,74.8997,74.7688,74.8735,96092.0
2021-06-22 11:15:00,85.79,85.88,85.77,85.79,72375.0,74.8735,74.952,74.856,74.8735,72375.0
2021-06-22 11:20:00,85.8,85.81,85.67,85.72,44829.0,74.8822,74.8909,74.7688,74.8124,44829.0
2021-06-22 11:25:00,85.72,85.73,85.53,85.62,67547.0,74.8124,74.8211,74.6466,74.7251,67547.0
2021-06-22 11:30:00,85.63,85.76,85.61,85.7,66808.0,74.7338,74.8473,74.7164,74.7949,66808.0
2021-06-22 11:35:00,85.69,85.7,85.48,85.52,27036.0,74.7862,74.7949,74.6029,74.6378,27036.0
2021-06-22 11:40:00,85.51,85.56,85.45,85.47,65292.0,74.6291,74.6728,74.5767,74.5942,65292.0
2021-06-22 11:45:00,85.47,85.59,85.46,85.52,41691.0,74.5942,74.6989,74.5855,74.6378,41691.0
2021-06-22 11:50:00,85.5,85.59,85.46,85.54,37344.0,74.6204,74.6989,74.5855,74.6553,37344.0
2021-06-22 11:55:00,85.54,85.6,85.52,85.53,29375.0,74.6553,74.7077,74.6378,74.6466,29375.0
2021-06-22 12:00:00,85.52,85.82,85.52,85.81,36723.0,74.6378,74.8997,74.6378,74.8909,36723.0
2021-06-22 12:05:00,85.81,85.83,85.66,85.67,67020.0,74.8909,74.9084,74.76,74.7688,67020.0
2021-06-22 12:10:00,85.67,85.76,85.62,85.74,38423.0,74.7688,74.8473,74.7251,74.8298,38423.0
2021-06-22 12:15:00,85.74,85.77,85.7,85.72,20029.0,74.8298,74.856,74.7949,74.8124,20029.0
2021-06-22 12:20:00,85.72,85.72,85.59,85.66,54907.0,74.8124,74.8124,74.6989,74.76,54907.0
2021-06-22 12:25:00,85.66,85.69,85.6,85.61,39863.0,74.76,74.7862,74.7077,74.7164,39863.0
2021-06-22 12:30:00,85.61,85.73,85.61,85.67,169311.0,74.7164,74.8211,74.7164,74.7688,169311.0
2021-06-22 12:35:00,85.67,85.69,85.58,85.61,48634.0,74.7688,74.7862,74.6902,74.7164,48634.0
2021-06-22 12:40:00,85.61,85.69,85.58,85.65,1845763.0,74.7164,74.7862,74.6902,74.7513,1845763.0
2021-06-22 12:45:00,85.65,85.8,85.64,85.75,85988.0,74.7513,74.8822,74.7426,74.8386,85988.0
2021-06-22 12:50:00,85.75,85.79,85.67,85.68,60580.0,74.8386,74.8735,74.7688,74.7775,60580.0
2021-06-22 12:55:00,85.69,85.69,85.56,85.59,70424.0,74.7862,74.7862,74.6728,74.6989,70424.0
2021-06-22 13:00:00,85.59,85.72,85.59,85.67,44530.0,74.6989,74.8124,74.6989,74.7688,44530.0
2021-06-22 13:05:00,85.66,85.76,85.58,85.73,37102.0,74.76,74.8473,74.6902,74.8211,37102.0
2021-06-22 13:10:00,85.72,85.77,85.68,85.72,82827.0,74.8124,74.856,74.7775,74.8124,82827.0
2021-06-22 13:15:00,85.71,85.75,85.63,85.75,53310.0,74.8037,74.8386,74.7338,74.8386,53310.0
2021-06-22 13:20:00,85.75,85.81,85.72,85.75,25936.0,74.8386,74.8909,74.8124,74.8386,25936.0
2021-06-22 13:25:00,85.75,85.85,85.7,85.84,31850.0,74.8386,74.9258,74.7949,74.9171,31850.0
2021-06-22 13:30:00,85.83,85.83,85.77,85.81,32023.0,74.9084,74.9084,74.856,74.8909,32023.0
2021-06-22 13:35:00,85.81,85.84,85.76,85.82,21743.0,74.8909,74.9171,74.8473,74.8997,21743.0
2021-06-22 13:40:00,85.82,85.87,85.79,85.8,37378.0,74.8997,74.9433,74.8735,74.8822,37378.0
2021-06-22 13:45:00,85.8,85.91,85.8,85.89,30519.0,74.8822,74.9782,74.8822,74.9608,30519.0
2021-06-22 13:50:00,85.89,85.89,85.82,85.83,45926.0,74.9608,74.9608,74.8997,74.9084,45926.0
2021-06-22 13:55:00,85.83,85.85,85.77,85.81,50149.0,74.9084,74.9258,74.856,74.8909,50149.0
2021-06-22 14:00:00,85.81,85.89,85.77,85.89,46335.0,74.8909,74.9608,74.856,74.9608,46335.0
2021-06-22 14:05:00,85.89,85.9,85.7,85.79,72362.0,74.9608,74.9695,74.7949,74.8735,72362.0
2021-06-22 14:10:00,85.77,85.82,85.72,85.81,46313.0,74.856,74.8997,74.8124,74.8909,46313.0
2021-06-22 14:15:00,85.8,85.81,85.76,85.79,47302.0,74.8822,74.8909,74.8473,74.8735,47302.0
2021-06-22 14:20:00,85.79,85.88,85.78,85.84,70758.0,74.8735,74.952,74.8648,74.9171,70758.0
2021-06-22 14:25:00,85.84,85.94,85.81,85.92,81992.0,74.9171,75.0044,74.8909,74.9869,81992.0
2021-06-22 14:30:00,85.91,86.1,85.89,86.09,60646.0,74.9782,75.144,74.9608,75.1353,60646.0
2021-06-22 14:35:00,86.08,86.09,85.93,86.08,51414.0,75.1266,75.1353,74.9957,75.1266,51414.0
2021-06-22 14:40:00,86.09,86.09,86.0,86.0,32849.0,75.1353,75.1353,75.0568,75.0568,32849.0
2021-06-22 14:45:00,86.01,86.06,86.0,86.01,25924.0,75.0655,75.1091,75.0568,75.0655,25924.0
2021-06-22 14:50:00,86.01,86.11,85.99,86.08,39989.0,75.0655,75.1528,75.048,75.1266,39989.0
2021-06-22 14:55:00,86.09,86.12,86.03,86.07,36211.0,75.1353,75.1615,75.0829,75.1179,36211.0
2021-06-22 15:00:00,86.06,86.17,86.05,86.14,74755.0,75.1091,75.2051,75.1004,75.1789,74755.0
2021-06-22 15:05:00,86.14,86.14,86.07,86.11,61690.0,75.1789,75.1789,75.1179,75.1528,61690.0
2021-06-22 15:10:00,86.1,86.19,86.09,86.13,70070.0,75.144,75.2226,75.1353,75.1702,70070.0
2021-06-22 15:15:00,86.13,86.2,86.09,86.17,49283.0,75.1702,75.2313,75.1353,75.2051,49283.0
2021-06-22 15:20:00,86.17,86.22,86.14,86.15,37780.0,75.2051,75.2488,75.1789,75.1877,37780.0
2021-06-22 15:25:00,86.14,86.2,86.1,86.11,54177.0,75.1789,75.2313,75.144,75.1528,54177.0
2021-06-22 15:30:00,86.11,86.19,86.02,86.06,66779.0,75.1528,75.2226,75.0742,75.1091,66779.0
2021-06-22 15:35:00,86.06,86.07,85.93,85.94,72238.0,75.1091,75.1179,74.9957,75.0044,72238.0
2021-06-22 15:40:00,85.94,86.01,85.73,85.75,119572.0,75.0044,75.0655,74.8211,74.8386,119572.0
2021-06-22 15:45:00,85.75,85.82,85.72,85.76,122870.0,74.8386,74.8997,74.8124,74.8473,122870.0
2021-06-22 15:50:00,85.75,85.92,85.72,85.89,217842.0,74.8386,74.9869,74.8124,74.9608,217842.0
2021-06-22 15:55:00,85.89,85.89,85.67,85.67,485633.0,74.9608,74.9608,74.7688,74.7688,485633.0
2021-06-23 09:30:00,86.04,86.28,85.64,85.68,192452.0,75.0917,75.3011,74.7426,74.7775,192452.0
2021-06-23 09:35:00,85.67,85.95,85.65,85.69,59968.0,74.7688,75.0131,74.7513,74.7862,59968.0
2021-06-23 09:40:00,85.65,85.98,85.63,85.96,53607.0,74.7513,75.0393,74.7338,75.0219,53607.0
2021-06-23 09:45:00,85.98,86.16,85.97,86.13,87419.0,75.0393,75.1964,75.0306,75.1702,87419.0
2021-06-23 09:50:00,86.13,86.2,85.89,85.93,49065.0,75.1702,75.2313,74.9608,74.9957,49065.0
2021-06-23 09:55:00,85.92,85.95,85.81,85.84,26494.0,74.9869,75.0131,74.8909,74.9171,26494.0
2021-06-23 10:00:00,85.84,85.86,85.57,85.8,62689.0,74.9171,74.9346,74.6815,74.8822,62689.0
2021-06-23 10:05:00,85.79,86.0,85.77,86.0,40650.0,74.8735,75.0568,74.856,75.0568,40650.0
2021-06-23 10:10:00,85.98,86.16,85.97,86.06,65581.0,75.0393,75.1964,75.0306,75.1091,65581.0
2021-06-23 10:15:00,86.07,86.14,86.01,86.08,47790.0,75.1179,75.1789,75.0655,75.1266,47790.0
2021-06-23 10:20:00,86.07,86.13,86.03,86.09,50254.0,75.1179,75.1702,75.0829,75.1353,50254.0
2021-06-23 10:25:00,86.09,86.13,85.95,86.0,31715.0,75.1353,75.1702,75.0131,75.0568,31715.0
2021-06-23 10:30:00,86.0,86.16,85.95,85.96,41391.0,75.0568,75.1964,75.0131,75.0219,41391.0
2021-06-23 10:35:00,85.97,85.97,85.87,85.9,41533.0,75.0306,75.0306,74.9433,74.9695,41533.0
2021-06-23 10:40:00,85.9,85.94,85.82,85.84,41426.0,74.9695,75.0044,74.8997,74.9171,41426.0
2021-06-23 10:45:00,85.84,85.86,85.77,85.79,36117.0,74.9171,74.9346,74.856,74.8735,36117.0
2021-06-23 10:50:00,85.78,85.87,85.75,85.81,48163.0,74.8648,74.9433,74.8386,74.8909,48163.0
2021-06-23 10:55:00,85.81,86.09,85.8,86.02,112254.0,74.8909,75.1353,74.8822,75.0742,112254.0
2021-06-23 11:00:00,86.0,86.16,86.0,86.12,86729.0,75.0568,75.1964,75.0568,75.1615,86729.0
2021-06-23 11:05:00,86.12,86.12,85.96,86.06,56283.0,75.1615,75.1615,75.0219,75.1091,56283.0
2021-06-23 11:10:00,86.07,86.17,86.03,86.05,66012.0,75.1179,75.2051,75.0829,75.1004,66012.0
2021-06-23 11:15:00,86.05,86.1,85.95,85.99,80679.0,75.1004,75.144,75.0131,75.048,80679.0
2021-06-23 11:20:00,86.0,86.02,85.93,85.95,35502.0,75.0568,75.0742,74.9957,75.0131,35502.0
2021-06-23 11:25:00,85.95,86.01,85.89,85.92,35551.0,75.0131,75.0655,74.9608,74.9869,35551.0
2021-06-23 11:30:00,85.93,85.96,85.8,85.82,54734.0,74.9957,75.0219,74.8822,74.8997,54734.0
2021-06-23 11:35:00,85.82,85.83,85.75,85.76,36007.0,74.8997,74.9084,74.8386,74.8473,36007.0
2021-06-23 11:40:00,85.76,85.81,85.73,85.73,33349.0,74.8473,74.8909,74.8211,74.8211,33349.0
2021-06-23 11:45:00,85.75,85.76,85.71,85.74,41295.0,74.8386,74.8473,74.8037,74.8298,41295.0
2021-06-23 11:50:00,85.74,85.75,85.67,85.75,38488.0,74.8298,74.8386,74.7688,74.8386,38488.0
2021-06-23 11:55:00,85.76,85.83,85.71,85.74,26959.0,74.8473,74.9084,74.8037,74.8298,26959.0
2021-06-23 12:00:00,85.73,85.8,85.71,85.8,30748.0,74.8211,74.8822,74.8037,74.8822,30748.0
2021-06-23 12:05:00,85.79,85.86,85.77,85.84,48493.0,74.8735,74.9346,74.856,74.9171,48493.0
2021-06-23 12:10:00,85.85,85.94,85.84,85.94,37941.0,74.9258,75.0044,74.9171,75.0044,37941.0
2021-06-23 12:15:00,85.94,85.98,85.89,85.95,47715.0,75.0044,75.0393,74.9608,75.0131,47715.0
2021-06-23 12:20:00,85.95,85.98,85.9,85.95,55657.0,75.0131,75.0393,74.9695,75.0131,55657.0
2021-06-23 12:25:00,85.95,85.98,85.9,85.91,53822.0,75.0131,75.0393,74.9695,74.9782,53822.0
2021-06-23 12:30:00,85.91,85.95,85.88,85.94,81589.0,74.9782,75.0131,74.952,75.0044,81589.0
2021-06-23 12:35:00,85.93,85.98,85.87,85.91,105074.0,74.9957,75.0393,74.9433,74.9782,105074.0
2021-06-23 12:40:00,85.9,85.93,85.84,85.92,50387.0,74.9695,74.9957,74.9171,74.9869,50387.0
2021-06-23 12:45:00,85.92,85.93,85.81,85.84,38768.0,74.9869,74.9957,74.8909,74.9171,38768.0
2021-06-23 12:50:00,85.84,85.95,85.84,85.92,48639.0,74.9171,75.0131,74.9171,74.9869,48639.0
2021-06-23 12:55:00,85.93,86.0,85.9,86.0,100106.0,74.9957,75.0568,74.9695,75.0568,100106.0
2021-06-23 13:00:00,85.99,86.08,85.99,86.08,76739.0,75.048,75.1266,75.048,75.1266,76739.0
2021-06-23 13:05:00,86.1,86.19,86.07,86.15,65682.0,75.144,75.2226,75.1179,75.1877,65682.0
2021-06-23 13:10:00,86.16,86.31,86.15,86.31,75495.0,75.1964,75.3273,75.1877,75.3273,75495.0
2021-06-23 13:15:00,86.3,86.32,86.2,86.2,70615.0,75.3186,75.336,75.2313,75.2313,70615.0
2021-06-23 13:20:00,86.2,86.21,86.14,86.2,41472.0,75.2313,75.24,75.1789,75.2313,41472.0
2021-06-23 13:25:00,86.19,86.25,86.19,86.21,33128.0,75.2226,75.275,75.2226,75.24,33128.0
2021-06-23 13:30:00,86.2,86.22,86.07,86.16,118877.0,75.2313,75.2488,75.1179,75.1964,118877.0
2021-06-23 13:35:00,86.17,86.21,86.16,86.18,48778.0,75.2051,75.24,75.1964,75.2139,48778.0
2021-06-23 13:40:00,86.19,86.22,86.15,86.21,33479.0,75.2226,75.2488,75.1877,75.24,33479.0
2021-06-23 13:45:00,86.2,86.29,86.18,86.24,53625.0,75.2313,75.3099,75.2139,75.2662,53625.0
2021-06-23 13:50:00,86.23,86.26,86.21,86.22,36059.0,75.2575,75.2837,75.24,75.2488,36059.0
2021-06-23 13:55:00,86.22,86.24,86.19,86.21,48743.0,75.2488,75.2662,75.2226,75.24,48743.0
2021-06-23 14:00:00,86.21,86.22,86.14,86.2,44201.0,75.24,75.2488,75.1789,75.2313,44201.0
2021-06-23 14:05:00,86.2,86.29,86.17,86.27,72064.0,75.2313,75.3099,75.2051,75.2924,72064.0
2021-06-23 14:10:00,86.27,86.3,86.2,86.27,131429.0,75.2924,75.3186,75.2313,75.2924,131429.0
2021-06-23 14:15:00,86.27,86.28,86.23,86.25,56999.0,75.2924,75.3011,75.2575,75.275,56999.0
2021-06-23 14:20:00,86.25,86.26,86.22,86.25,43589.0,75.275,75.2837,75.2488,75.275,43589.0
2021-06-23 14:25:00,86.26,86.27,86.18,86.21,59173.0,75.2837,75.2924,75.2139,75.24,59173.0
2021-06-23 14:30:00,86.2,86.2,86.08,86.16,33099.0,75.2313,75.2313,75.1266,75.1964,33099.0
2021-06-23 14:35:00,86.16,86.19,86.13,86.17,61071.0,75.1964,75.2226,75.1702,75.2051,61071.0
2021-06-23 14:40:00,86.16,86.19,86.09,86.1,46224.0,75.1964,75.2226,75.1353,75.144,46224.0
2021-06-23 14:45:00,86.09,86.14,86.03,86.04,45213.0,75.1353,75.1789,75.0829,75.0917,45213.0
2021-06-23 14:50:00,86.04,86.11,86.01,86.11,46255.0,75.0917,75.1528,75.0655,75.1528,46255.0
2021-06-23 14:55:00,86.11,86.15,86.09,86.11,50217.0,75.1528,75.1877,75.1353,75.1528,50217.0
2021-06-23 15:00:00,86.1,86.12,86.07,86.09,41586.0,75.144,75.1615,75.1179,75.1353,41586.0
2021-06-23 15:05:00,86.1,86.12,86.07,86.09,54251.0,75.144,75.1615,75.1179,75.1353,54251.0
2021-06-23 15:10:00,86.09,86.12,86.08,86.12,33304.0,75.1353,75.1615,75.1266,75.1615,33304.0
2021-06-23 15:15:00,86.12,86.15,86.06,86.14,56861.0,75.1615,75.1877,75.1091,75.1789,56861.0
2021-06-23 15:20:00,86.14,86.25,86.14,86.22,63846.0,75.1789,75.275,75.1789,75.2488,63846.0
2021-06-23 15:25:00,86.21,86.26,86.18,86.18,76567.0,75.24,75.2837,75.2139,75.2139,76567.0
2021-06-23 15:30:00,86.18,86.18,86.07,86.12,84873.0,75.2139,75.2139,75.1179,75.1615,84873.0
2021-06-23 15:35:00,86.11,86.2,86.08,86.1,131217.0,75.1528,75.2313,75.1266,75.144,131217.0
2021-06-23 15:40:00,86.1,86.22,86.09,86.13,104861.0,75.144,75.2488,75.1353,75.1702,104861.0
2021-06-23 15:45:00,86.13,86.13,86.01,86.03,136906.0,75.1702,75.1702,75.0655,75.0829,136906.0
2021-06-23 15:50:00,86.03,86.04,85.9,85.95,197723.0,75.0829,75.0917,74.9695,75.0131,197723.0
2021-06-23 15:55:00,85.94,86.0,85.82,85.87,389607.0,75.0044,75.0568,74.8997,74.9433,389607.0
2021-06-24 09:30:00,86.46,86.63,86.0,86.16,253245.0,75.4582,75.6066,75.0568,75.1964,253245.0
2021-06-24 09:35:00,86.18,86.25,85.95,86.0,83332.0,75.2139,75.275,75.0131,75.0568,83332.0
2021-06-24 09:40:00,86.01,86.33,86.01,86.15,49746.0,75.0655,75.3448,75.0655,75.1877,49746.0
2021-06-24 09:45:00,86.15,86.38,86.15,86.22,57313.0,75.1877,75.3884,75.1877,75.2488,57313.0
2021-06-24 09:50:00,86.24,86.25,86.06,86.24,57628.0,75.2662,75.275,75.1091,75.2662,57628.0
2021-06-24 09:55:00,86.24,86.32,85.98,86.01,65816.0,75.2662,75.336,75.0393,75.0655,65816.0
2021-06-24 10:00:00,86.01,86.07,85.83,86.03,98871.0,75.0655,75.1179,74.9084,75.0829,98871.0
2021-06-24 10:05:00,86.04,86.12,85.95,86.11,87492.0,75.0917,75.1615,75.0131,75.1528,87492.0
2021-06-24 10:10:00,86.14,86.31,86.11,86.26,46754.0,75.1789,75.3273,75.1528,75.2837,46754.0
2021-06-24 10:15:00,86.27,86.52,86.27,86.48,53223.0,75.2924,75.5106,75.2924,75.4757,53223.0
2021-06-24 10:20:00,86.48,86.77,86.47,86.73,268802.0,75.4757,75.7288,75.467,75.6939,268802.0
2021-06-24 10:25:00,86.72,86.76,86.62,86.68,74800.0,75.6851,75.7201,75.5979,75.6502,74800.0
2021-06-24 10:30:00,86.69,86.82,86.6,86.7,162572.0,75.659,75.7724,75.5804,75.6677,162572.0
2021-06-24 10:35:00,86.71,86.83,86.68,86.8,80052.0,75.6764,75.7811,75.6502,75.755,80052.0
2021-06-24 10:40:00,86.8,86.9,86.68,86.73,109453.0,75.755,75.8422,75.6502,75.6939,109453.0
2021-06-24 10:45:00,86.73,86.74,86.6,86.6,36862.0,75.6939,75.7026,75.5804,75.5804,36862.0
2021-06-24 10:50:00,86.62,86.68,86.51,86.6,58926.0,75.5979,75.6502,75.5019,75.5804,58926.0
2021-06-24 10:55:00,86.58,86.73,86.55,86.73,41682.0,75.563,75.6939,75.5368,75.6939,41682.0
2021-06-24 11:00:00,86.73,86.82,86.73,86.8,38309.0,75.6939,75.7724,75.6939,75.755,38309.0
2021-06-24 11:05:00,86.79,86.81,86.72,86.81,33476.0,75.7462,75.7637,75.6851,75.7637,33476.0
2021-06-24 11:10:00,86.8,86.87,86.77,86.8,38633.0,75.755,75.8161,75.7288,75.755,38633.0
2021-06-24 11:15:00,86.8,86.8,86.65,86.74,52605.0,75.755,75.755,75.6241,75.7026,52605.0
2021-06-24 11:20:00,86.74,86.86,86.71,86.83,30981.0,75.7026,75.8073,75.6764,75.7811,30981.0
2021-06-24 11:25:00,86.81,86.87,86.8,86.85,24460.0,75.7637,75.8161,75.755,75.7986,24460.0
2021-06-24 11:30:00,86.86,86.89,86.81,86.87,18748.0,75.8073,75.8335,75.7637,75.8161,18748.0
2021-06-24 11:35:00,86.87,86.95,86.83,86.94,45174.0,75.8161,75.8859,75.7811,75.8771,45174.0
2021-06-24 11:40:00,86.94,86.98,86.84,86.85,52290.0,75.8771,75.9121,75.7899,75.7986,52290.0
2021-06-24 11:45:00,86.86,86.88,86.79,86.81,37280.0,75.8073,75.8248,75.7462,75.7637,37280.0
2021-06-24 11:50:00,86.81,86.86,86.77,86.83,37745.0,75.7637,75.8073,75.7288,75.7811,37745.0
2021-06-24 11:55:00,86.83,86.86,86.7,86.71,19117.0,75.7811,75.8073,75.6677,75.6764,19117.0
2021-06-24 12:00:00,86.71,86.78,86.71,86.76,21424.0,75.6764,75.7375,75.6764,75.7201,21424.0
2021-06-24 12:05:00,86.77,86.82,86.74,86.76,21667.0,75.7288,75.7724,75.7026,75.7201,21667.0
2021-06-24 12:10:00,86.76,86.77,86.61,86.65,41803.0,75.7201,75.7288,75.5891,75.6241,41803.0
2021-06-24 12:15:00,86.64,86.75,86.59,86.73,44357.0,75.6153,75.7113,75.5717,75.6939,44357.0
2021-06-24 12:20:00,86.73,86.94,86.72,86.93,84636.0,75.6939,75.8771,75.6851,75.8684,84636.0
2021-06-24 12:25:00,86.93,86.96,86.84,86.84,68680.0,75.8684,75.8946,75.7899,75.7899,68680.0
2021-06-24 12:30:00,86.84,86.89,86.71,86.86,106572.0,75.7899,75.8335,75.6764,75.8073,106572.0
2021-06-24 12:35:00,86.87,86.93,86.84,86.92,32182.0,75.8161,75.8684,75.7899,75.8597,32182.0
2021-06-24 12:40:00,86.92,86.97,86.88,86.91,55619.0,75.8597,75.9033,75.8248,75.851,55619.0
2021-06-24 12:45:00,86.91,87.12,86.91,87.1,69720.0,75.851,76.0342,75.851,76.0168,69720.0
2021-06-24 12:50:00,87.09,87.15,87.05,87.11,48343.0,76.0081,76.0604,75.9732,76.0255,48343.0
2021-06-24 12:55:00,87.12,87.16,87.07,87.12,59823.0,76.0342,76.0692,75.9906,76.0342,59823.0
2021-06-24 13:00:00,87.13,87.13,87.03,87.06,65637.0,76.043,76.043,75.9557,75.9819,65637.0
2021-06-24 13:05:00,87.06,87.21,87.06,87.21,29723.0,75.9819,76.1128,75.9819,76.1128,29723.0
2021-06-24 13:10:00,87.21,87.3,87.17,87.24,46485.0,76.1128,76.1913,76.0779,76.139,46485.0
2021-06-24 13:15:00,87.23,87.26,87.2,87.24,27223.0,76.1302,76.1564,76.1041,76.139,27223.0
2021-06-24 13:20:00,87.23,87.24,87.09,87.15,49706.0,76.1302,76.139,76.0081,76.0604,49706.0
2021-06-24 13:25:00,87.14,87.17,87.08,87.11,60096.0,76.0517,76.0779,75.9993,76.0255,60096.0
2021-06-24 13:30:00,87.1,87.16,87.08,87.13,92416.0,76.0168,76.0692,75.9993,76.043,92416.0
2021-06-24 13:35:00,87.13,87.28,87.11,87.28,31337.0,76.043,76.1739,76.0255,76.1739,31337.0
2021-06-24 13:40:00,87.28,87.3,87.18,87.29,54449.0,76.1739,76.1913,76.0866,76.1826,54449.0
2021-06-24 13:45:00,87.29,87.3,87.18,87.19,70136.0,76.1826,76.1913,76.0866,76.0953,70136.0
2021-06-24 13:50:00,87.19,87.21,87.13,87.18,44375.0,76.0953,76.1128,76.043,76.0866,44375.0
2021-06-24 13:55:00,87.19,87.21,87.15,87.2,42267.0,76.0953,76.1128,76.0604,76.1041,42267.0
2021-06-24 14:00:00,87.2,87.22,87.17,87.22,34883.0,76.1041,76.1215,76.0779,76.1215,34883.0
2021-06-24 14:05:00,87.23,87.34,87.23,87.31,43531.0,76.1302,76.2263,76.1302,76.2001,43531.0
2021-06-24 14:10:00,87.31,87.37,87.27,87.28,35744.0,76.2001,76.2524,76.1652,76.1739,35744.0
2021-06-24 14:15:00,87.28,87.29,87.24,87.25,35372.0,76.1739,76.1826,76.139,76.1477,35372.0
2021-06-24 14:20:00,87.26,87.3,87.14,87.15,88482.0,76.1564,76.1913,76.0517,76.0604,88482.0
2021-06-24 14:25:00,87.15,87.2,87.12,87.19,92540.0,76.0604,76.1041,76.0342,76.0953,92540.0
2021-06-24 14:30:00,87.19,87.22,87.14,87.2,45705.0,76.0953,76.1215,76.0517,76.1041,45705.0
2021-06-24 14:35:00,87.2,87.24,87.18,87.22,66617.0,76.1041,76.139,76.0866,76.1215,66617.0
2021-06-24 14:40:00,87.21,87.22,87.1,87.11,71431.0,76.1128,76.1215,76.0168,76.0255,71431.0
2021-06-24 14:45:00,87.11,87.2,87.1,87.13,76876.0,76.0255,76.1041,76.0168,76.043,76876.0
2021-06-24 14:50:00,87.13,87.17,87.08,87.14,37509.0,76.043,76.0779,75.9993,76.0517,37509.0
2021-06-24 14:55:00,87.13,87.15,87.09,87.13,47261.0,76.043,76.0604,76.0081,76.043,47261.0
2021-06-24 15:00:00,87.13,87.23,87.08,87.12,84644.0,76.043,76.1302,75.9993,76.0342,84644.0
2021-06-24 15:05:00,87.12,87.25,87.1,87.2,55926.0,76.0342,76.1477,76.0168,76.1041,55926.0
2021-06-24 15:10:00,87.19,87.3,87.17,87.28,60764.0,76.0953,76.1913,76.0779,76.1739,60764.0
2021-06-24 15:15:00,87.28,87.29,87.21,87.26,48474.0,76.1739,76.1826,76.1128,76.1564,48474.0
2021-06-24 15:20:00,87.27,87.3,87.23,87.26,48264.0,76.1652,76.1913,76.1302,76.1564,48264.0
2021-06-24 15:25:00,87.26,87.29,87.22,87.29,76300.0,76.1564,76.1826,76.1215,76.1826,76300.0
2021-06-24 15:30:00,87.28,87.34,87.17,87.34,122991.0,76.1739,76.2263,76.0779,76.2263,122991.0
2021-06-24 15:35:00,87.34,87.39,87.12,87.15,100566.0,76.2263,76.2699,76.0342,76.0604,100566.0
2021-06-24 15:40:00,87.16,87.17,87.0,87.06,118338.0,76.0692,76.0779,75.9295,75.9819,118338.0
2021-06-24 15:45:00,87.05,87.15,87.02,87.11,131369.0,75.9732,76.0604,75.947,76.0255,131369.0
2021-06-24 15:50:00,87.12,87.25,87.08,87.09,187393.0,76.0342,76.1477,75.9993,76.0081,187393.0
2021-06-24 15:55:00,87.09,87.11,86.84,87.08,615871.0,76.0081,76.0255,75.7899,75.9993,615871.0
2021-06-25 09:30:00,87.53,87.53,86.81,86.97,339446.0,76.3921,76.3921,75.7637,75.9033,339446.0
2021-06-25 09:35:00,86.95,87.06,86.72,87.01,198989.0,75.8859,75.9819,75.6851,75.9382,198989.0
2021-06-25 09:40:00,86.98,87.37,86.94,87.34,155213.0,75.9121,76.2524,75.8771,76.2263,155213.0
2021-06-25 09:45:00,87.34,87.68,87.29,87.68,135116.0,76.2263,76.523,76.1826,76.523,135116.0
2021-06-25 09:50:00,87.68,87.87,87.66,87.84,151292.0,76.523,76.6888,76.5055,76.6626,151292.0
2021-06-25 09:55:00,87.82,88.16,87.8,88.06,143095.0,76.6452,76.9419,76.6277,76.8546,143095.0
2021-06-25 10:00:00,88.07,88.09,87.89,88.06,61481.0,76.8634,76.8808,76.7063,76.8546,61481.0
2021-06-25 10:05:00,88.05,88.32,88.05,88.27,71444.0,76.8459,77.0815,76.8459,77.0379,71444.0
2021-06-25 10:10:00,88.26,88.62,88.24,88.48,128357.0,77.0292,77.3434,77.0117,77.2212,128357.0
2021-06-25 10:15:00,88.48,88.48,88.35,88.37,63038.0,77.2212,77.2212,77.1077,77.1252,63038.0
2021-06-25 10:20:00,88.36,88.41,88.25,88.3,88167.0,77.1165,77.1601,77.0205,77.0641,88167.0
2021-06-25 10:25:00,88.29,88.3,88.01,88.08,139033.0,77.0554,77.0641,76.811,76.8721,139033.0
2021-06-25 10:30:00,88.08,88.16,87.98,88.1,44696.0,76.8721,76.9419,76.7848,76.8895,44696.0
2021-06-25 10:35:00,88.11,88.25,88.06,88.2,52629.0,76.8983,77.0205,76.8546,76.9768,52629.0
2021-06-25 10:40:00,88.19,88.2,87.96,88.02,43859.0,76.9681,76.9768,76.7674,76.8197,43859.0
2021-06-25 10:45:00,88.01,88.04,87.88,87.97,60783.0,76.811,76.8372,76.6975,76.7761,60783.0
2021-06-25 10:50:00,87.97,87.98,87.85,87.91,83692.0,76.7761,76.7848,76.6714,76.7237,83692.0
2021-06-25 10:55:00,87.9,87.97,87.85,87.87,40809.0,76.715,76.7761,76.6714,76.6888,40809.0
2021-06-25 11:00:00,87.86,88.08,87.83,88.07,45677.0,76.6801,76.8721,76.6539,76.8634,45677.0
2021-06-25 11:05:00,88.07,88.13,88.01,88.08,35577.0,76.8634,76.9157,76.811,76.8721,35577.0
2021-06-25 11:10:00,88.08,88.12,88.01,88.05,32906.0,76.8721,76.907,76.811,76.8459,32906.0
2021-06-25 11:15:00,88.04,88.18,88.02,88.15,53875.0,76.8372,76.9594,76.8197,76.9332,53875.0
2021-06-25 11:20:00,88.14,88.2,88.06,88.2,48694.0,76.9245,76.9768,76.8546,76.9768,48694.0
2021-06-25 11:25:00,88.2,88.23,88.16,88.21,34724.0,76.9768,77.003,76.9419,76.9855,34724.0
2021-06-25 11:30:00,88.22,88.24,88.02,88.06,68817.0,76.9943,77.0117,76.8197,76.8546,68817.0
2021-06-25 11:35:00,88.06,88.17,88.05,88.09,31435.0,76.8546,76.9506,76.8459,76.8808,31435.0
2021-06-25 11:40:00,88.09,88.22,88.05,88.17,62655.0,76.8808,76.9943,76.8459,76.9506,62655.0
2021-06-25 11:45:00,88.17,88.29,88.15,88.25,81455.0,76.9506,77.0554,76.9332,77.0205,81455.0
2021-06-25 11:50:00,88.24,88.26,88.19,88.26,55644.0,77.0117,77.0292,76.9681,77.0292,55644.0
2021-06-25 11:55:00,88.26,88.45,88.26,88.42,78677.0,77.0292,77.195,77.0292,77.1688,78677.0
2021-06-25 12:00:00,88.42,88.42,88.32,88.39,73422.0,77.1688,77.1688,77.0815,77.1426,73422.0
2021-06-25 12:05:00,88.4,88.45,88.37,88.45,34658.0,77.1514,77.195,77.1252,77.195,34658.0
2021-06-25 12:10:00,88.45,88.47,88.38,88.44,61806.0,77.195,77.2125,77.1339,77.1863,61806.0
2021-06-25 12:15:00,88.44,88.46,88.37,88.38,49447.0,77.1863,77.2037,77.1252,77.1339,49447.0
2021-06-25 12:20:00,88.39,88.51,88.38,88.48,127142.0,77.1426,77.2474,77.1339,77.2212,127142.0
2021-06-25 12:25:00,88.47,88.47,88.37,88.39,93244.0,77.2125,77.2125,77.1252,77.1426,93244.0
2021-06-25 12:30:00,88.39,88.43,88.37,88.37,42601.0,77.1426,77.1776,77.1252,77.1252,42601.0
2021-06-25 12:35:00,88.38,88.42,88.34,88.42,33714.0,77.1339,77.1688,77.099,77.1688,33714.0
2021-06-25 12:40:00,88.41,88.43,88.34,88.39,112436.0,77.1601,77.1776,77.099,77.1426,112436.0
2021-06-25 12:45:00,88.38,88.38,88.31,88.36,59023.0,77.1339,77.1339,77.0728,77.1165,59023.0
2021-06-25 12:50:00,88.36,88.37,88.28,88.31,44827.0,77.1165,77.1252,77.0466,77.0728,44827.0
2021-06-25 12:55:00,88.31,88.32,88.24,88.28,44926.0,77.0728,77.0815,77.0117,77.0466,44926.0
2021-06-25 13:00:00,88.28,88.29,88.16,88.19,44569.0,77.0466,77.0554,76.9419,76.9681,44569.0
2021-06-25 13:05:00,88.19,88.24,88.15,88.17,76722.0,76.9681,77.0117,76.9332,76.9506,76722.0
2021-06-25 13:10:00,88.17,88.18,88.06,88.09,43665.0,76.9506,76.9594,76.8546,76.8808,43665.0
2021-06-25 13:15:00,88.08,88.11,88.0,88.05,81021.0,76.8721,76.8983,76.8023,76.8459,81021.0
2021-06-25 13:20:00,88.05,88.06,87.96,87.97,49224.0,76.8459,76.8546,76.7674,76.7761,49224.0
2021-06-25 13:25:00,87.97,87.97,87.87,87.9,70640.0,76.7761,76.7761,76.6888,76.715,70640.0
2021-06-25 13:30:00,87.9,87.99,87.88,87.97,49453.0,76.715,76.7935,76.6975,76.7761,49453.0
2021-06-25 13:35:00,87.96,88.05,87.94,88.05,46649.0,76.7674,76.8459,76.7499,76.8459,46649.0
2021-06-25 13:40:00,88.04,88.2,88.01,88.19,71872.0,76.8372,76.9768,76.811,76.9681,71872.0
2021-06-25 13:45:00,88.19,88.32,88.19,88.3,53215.0,76.9681,77.0815,76.9681,77.0641,53215.0
2021-06-25 13:50:00,88.3,88.34,88.25,88.34,41749.0,77.0641,77.099,77.0205,77.099,41749.0
2021-06-25 13:55:00,88.34,88.34,88.24,88.26,65640.0,77.099,77.099,77.0117,77.0292,65640.0
2021-06-25 14:00:00,88.26,88.34,88.22,88.34,41981.0,77.0292,77.099,76.9943,77.099,41981.0
2021-06-25 14:05:00,88.34,88.37,88.25,88.29,57657.0,77.099,77.1252,77.0205,77.0554,57657.0
2021-06-25 14:10:00,88.29,88.32,88.24,88.32,73095.0,77.0554,77.0815,77.0117,77.0815,73095.0
2021-06-25 14:15:00,88.32,88.33,88.26,88.33,33269.0,77.0815,77.0903,77.0292,77.0903,33269.0
2021-06-25 14:20:00,88.33,88.41,88.32,88.41,42430.0,77.0903,77.1601,77.0815,77.1601,42430.0
2021-06-25 14:25:00,88.41,88.43,88.38,88.41,38613.0,77.1601,77.1776,77.1339,77.1601,38613.0
2021-06-25 14:30:00,88.41,88.42,88.35,88.42,45790.0,77.1601,77.1688,77.1077,77.1688,45790.0
2021-06-25 14:35:00,88.42,88.42,88.35,88.39,41612.0,77.1688,77.1688,77.1077,77.1426,41612.0
2021-06-25 14:40:00,88.39,88.43,88.35,88.4,71976.0,77.1426,77.1776,77.1077,77.1514,71976.0
2021-06-25 14:45:00,88.4,88.46,88.39,88.45,49995.0,77.1514,77.2037,77.1426,77.195,49995.0
2021-06-25 14:50:00,88.44,88.51,88.43,88.5,99741.0,77.1863,77.2474,77.1776,77.2386,99741.0
2021-06-25 14:55:00,88.5,88.55,88.41,88.42,106774.0,77.2386,77.2823,77.1601,77.1688,106774.0
2021-06-25 15:00:00,88.43,88.5,88.36,88.45,93433.0,77.1776,77.2386,77.1165,77.195,93433.0
2021-06-25 15:05:00,88.45,88.5,88.43,88.49,82076.0,77.195,77.2386,77.1776,77.2299,82076.0
2021-06-25 15:10:00,88.5,88.54,88.49,88.53,59015.0,77.2386,77.2736,77.2299,77.2648,59015.0
2021-06-25 15:15:00,88.53,88.59,88.51,88.51,76910.0,77.2648,77.3172,77.2474,77.2474,76910.0
2021-06-25 15:20:00,88.51,88.52,88.38,88.39,81057.0,77.2474,77.2561,77.1339,77.1426,81057.0
2021-06-25 15:25:00,88.39,88.43,88.35,88.37,70253.0,77.1426,77.1776,77.1077,77.1252,70253.0
2021-06-25 15:30:00,88.37,88.47,88.35,88.44,104288.0,77.1252,77.2125,77.1077,77.1863,104288.0
2021-06-25 15:35:00,88.45,88.53,88.4,88.46,141990.0,77.195,77.2648,77.1514,77.2037,141990.0
2021-06-25 15:40:00,88.47,88.62,88.45,88.55,193013.0,77.2125,77.3434,77.195,77.2823,193013.0
2021-06-25 15:45:00,88.55,88.55,88.36,88.36,161417.0,77.2823,77.2823,77.1165,77.1165,161417.0
2021-06-25 15:50:00,88.35,88.58,88.32,88.35,280743.0,77.1077,77.3085,77.0815,77.1077,280743.0
2021-06-25 15:55:00,88.35,88.52,88.28,88.4,584883.0,77.1077,77.2561,77.0466,77.1514,584883.0
2021-06-28 09:30:00,88.06,88.2,87.56,87.76,200293.0,76.8546,76.9768,76.4183,76.5928,200293.0
2021-06-28 09:35:00,87.78,87.85,87.12,87.15,149565.0,76.6103,76.6714,76.0342,76.0604,149565.0
2021-06-28 09:40:00,87.13,87.14,86.73,86.78,179423.0,76.043,76.0517,75.6939,75.7375,179423.0
2021-06-28 09:45:00,86.79,86.85,86.59,86.63,119509.0,75.7462,75.7986,75.5717,75.6066,119509.0
2021-06-28 09:50:00,86.62,86.85,86.55,86.75,88456.0,75.5979,75.7986,75.5368,75.7113,88456.0
2021-06-28 09:55:00,86.75,87.05,86.75,86.96,148268.0,75.7113,75.9732,75.7113,75.8946,148268.0
2021-06-28 10:00:00,86.96,86.96,86.67,86.68,108596.0,75.8946,75.8946,75.6415,75.6502,108596.0
2021-06-28 10:05:00,86.69,86.69,86.53,86.63,75520.0,75.659,75.659,75.5193,75.6066,75520.0
2021-06-28 10:10:00,86.6,86.62,86.43,86.61,74201.0,75.5804,75.5979,75.432,75.5891,74201.0
2021-06-28 10:15:00,86.62,86.99,86.52,86.93,72332.0,75.5979,75.9208,75.5106,75.8684,72332.0
2021-06-28 10:20:00,86.93,87.11,86.86,87.02,77374.0,75.8684,76.0255,75.8073,75.947,77374.0
2021-06-28 10:25:00,87.02,87.17,87.0,87.1,42125.0,75.947,76.0779,75.9295,76.0168,42125.0
2021-06-28 10:30:00,87.07,87.14,87.01,87.06,40011.0,75.9906,76.0517,75.9382,75.9819,40011.0
2021-06-28 10:35:00,87.06,87.07,86.73,86.77,84519.0,75.9819,75.9906,75.6939,75.7288,84519.0
2021-06-28 10:40:00,86.79,86.93,86.73,86.83,49697.0,75.7462,75.8684,75.6939,75.7811,49697.0
2021-06-28 10:45:00,86.84,86.91,86.76,86.91,38597.0,75.7899,75.851,75.7201,75.851,38597.0
2021-06-28 10:50:00,86.94,87.2,86.93,87.18,55178.0,75.8771,76.1041,75.8684,76.0866,55178.0
2021-06-28 10:55:00,87.19,87.22,87.11,87.12,35112.0,76.0953,76.1215,76.0255,76.0342,35112.0
2021-06-28 11:00:00,87.13,87.25,87.05,87.25,37374.0,76.043,76.1477,75.9732,76.1477,37374.0
2021-06-28 11:05:00,87.24,87.34,87.22,87.25,42199.0,76.139,76.2263,76.1215,76.1477,42199.0
2021-06-28 11:10:00,87.23,87.29,87.11,87.14,37231.0,76.1302,76.1826,76.0255,76.0517,37231.0
2021-06-28 11:15:00,87.15,87.18,87.04,87.08,26266.0,76.0604,76.0866,75.9644,75.9993,26266.0
2021-06-28 11:20:00,87.09,87.15,87.01,87.09,28113.0,76.0081,76.0604,75.9382,76.0081,28113.0
2021-06-28 11:25:00,87.08,87.15,86.95,86.98,35125.0,75.9993,76.0604,75.8859,75.9121,35125.0
2021-06-28 11:30:00,86.97,87.05,86.91,86.95,33444.0,75.9033,75.9732,75.851,75.8859,33444.0
2021-06-28 11:35:00,86.93,86.98,86.88,86.95,23690.0,75.8684,75.9121,75.8248,75.8859,23690.0
2021-06-28 11:40:00,86.97,86.98,86.87,86.95,23019.0,75.9033,75.9121,75.8161,75.8859,23019.0
2021-06-28 11:45:00,86.95,87.0,86.87,87.0,37006.0,75.8859,75.9295,75.8161,75.9295,37006.0
2021-06-28 11:50:00,86.99,86.99,86.88,86.88,23402.0,75.9208,75.9208,75.8248,75.8248,23402.0
2021-06-28 11:55:00,86.89,87.05,86.88,87.01,31914.0,75.8335,75.9732,75.8248,75.9382,31914.0
2021-06-28 12:00:00,87.0,87.07,86.99,87.05,17620.0,75.9295,75.9906,75.9208,75.9732,17620.0
2021-06-28 12:05:00,87.05,87.08,86.93,87.02,32149.0,75.9732,75.9993,75.8684,75.947,32149.0
2021-06-28 12:10:00,87.02,87.04,86.97,87.01,28467.0,75.947,75.9644,75.9033,75.9382,28467.0
2021-06-28 12:15:00,87.02,87.14,86.99,87.02,40068.0,75.947,76.0517,75.9208,75.947,40068.0
2021-06-28 12:20:00,87.02,87.05,86.88,86.97,28520.0,75.947,75.9732,75.8248,75.9033,28520.0
2021-06-28 12:25:00,86.96,86.96,86.87,86.92,53359.0,75.8946,75.8946,75.8161,75.8597,53359.0
2021-06-28 12:30:00,86.9,86.99,86.86,86.98,19691.0,75.8422,75.9208,75.8073,75.9121,19691.0
2021-06-28 12:35:00,86.97,86.98,86.89,86.96,29101.0,75.9033,75.9121,75.8335,75.8946,29101.0
2021-06-28 12:40:00,86.97,87.07,86.91,87.07,27220.0,75.9033,75.9906,75.851,75.9906,27220.0
2021-06-28 12:45:00,87.07,87.17,87.01,87.17,26603.0,75.9906,76.0779,75.9382,76.0779,26603.0
2021-06-28 12:50:00,87.16,87.2,87.11,87.15,30180.0,76.0692,76.1041,76.0255,76.0604,30180.0
2021-06-28 12:55:00,87.14,87.15,87.06,87.08,17105.0,76.0517,76.0604,75.9819,75.9993,17105.0
2021-06-28 13:00:00,87.08,87.08,86.91,86.94,61255.0,75.9993,75.9993,75.851,75.8771,61255.0
2021-06-28 13:05:00,86.94,87.15,86.93,87.1,32197.0,75.8771,76.0604,75.8684,76.0168,32197.0
2021-06-28 13:10:00,87.1,87.12,86.95,86.99,31851.0,76.0168,76.0342,75.8859,75.9208,31851.0
2021-06-28 13:15:00,86.99,87.06,86.94,87.04,30184.0,75.9208,75.9819,75.8771,75.9644,30184.0
2021-06-28 13:20:00,87.03,87.1,87.03,87.06,69592.0,75.9557,76.0168,75.9557,75.9819,69592.0
2021-06-28 13:25:00,87.05,87.1,86.97,87.03,49162.0,75.9732,76.0168,75.9033,75.9557,49162.0
2021-06-28 13:30:00,87.03,87.14,87.0,87.13,18489.0,75.9557,76.0517,75.9295,76.043,18489.0
2021-06-28 13:35:00,87.14,87.21,87.11,87.16,21036.0,76.0517,76.1128,76.0255,76.0692,21036.0
2021-06-28 13:40:00,87.17,87.26,87.16,87.24,17933.0,76.0779,76.1564,76.0692,76.139,17933.0
2021-06-28 13:45:00,87.23,87.33,87.2,87.31,21200.0,76.1302,76.2175,76.1041,76.2001,21200.0
2021-06-28 13:50:00,87.33,87.34,87.27,87.31,23554.0,76.2175,76.2263,76.1652,76.2001,23554.0
2021-06-28 13:55:00,87.32,87.38,87.28,87.35,21134.0,76.2088,76.2612,76.1739,76.235,21134.0
2021-06-28 14:00:00,87.36,87.47,87.35,87.42,24973.0,76.2437,76.3397,76.235,76.2961,24973.0
2021-06-28 14:05:00,87.43,87.48,87.4,87.42,16923.0,76.3048,76.3484,76.2786,76.2961,16923.0
2021-06-28 14:10:00,87.41,87.46,87.4,87.45,19196.0,76.2873,76.331,76.2786,76.3223,19196.0
2021-06-28 14:15:00,87.47,87.51,87.44,87.48,18502.0,76.3397,76.3746,76.3135,76.3484,18502.0
2021-06-28 14:20:00,87.48,87.6,87.47,87.59,30765.0,76.3484,76.4532,76.3397,76.4444,30765.0
2021-06-28 14:25:00,87.59,87.66,87.57,87.66,188569.0,76.4444,76.5055,76.427,76.5055,188569.0
2021-06-28 14:30:00,87.67,87.67,87.57,87.59,40860.0,76.5143,76.5143,76.427,76.4444,40860.0
2021-06-28 14:35:00,87.59,87.62,87.53,87.62,39444.0,76.4444,76.4706,76.3921,76.4706,39444.0
2021-06-28 14:40:00,87.63,87.69,87.58,87.61,32686.0,76.4793,76.5317,76.4357,76.4619,32686.0
2021-06-28 14:45:00,87.6,87.64,87.57,87.6,29341.0,76.4532,76.4881,76.427,76.4532,29341.0
2021-06-28 14:50:00,87.61,87.62,87.5,87.53,32763.0,76.4619,76.4706,76.3659,76.3921,32763.0
2021-06-28 14:55:00,87.53,87.56,87.46,87.47,22158.0,76.3921,76.4183,76.331,76.3397,22158.0
2021-06-28 15:00:00,87.47,87.54,87.45,87.47,26423.0,76.3397,76.4008,76.3223,76.3397,26423.0
2021-06-28 15:05:00,87.48,87.49,87.39,87.44,23225.0,76.3484,76.3572,76.2699,76.3135,23225.0
2021-06-28 15:10:00,87.45,87.53,87.35,87.51,39065.0,76.3223,76.3921,76.235,76.3746,39065.0
2021-06-28 15:15:00,87.5,87.54,87.47,87.49,27315.0,76.3659,76.4008,76.3397,76.3572,27315.0
2021-06-28 15:20:00,87.49,87.56,87.49,87.54,24949.0,76.3572,76.4183,76.3572,76.4008,24949.0
2021-06-28 15:25:00,87.53,87.54,87.44,87.45,26821.0,76.3921,76.4008,76.3135,76.3223,26821.0
2021-06-28 15:30:00,87.45,87.54,87.41,87.48,57499.0,76.3223,76.4008,76.2873,76.3484,57499.0
2021-06-28 15:35:00,87.47,87.51,87.41,87.47,58969.0,76.3397,76.3746,76.2873,76.3397,58969.0
2021-06-28 15:40:00,87.48,87.54,87.47,87.53,42054.0,76.3484,76.4008,76.3397,76.3921,42054.0
2021-06-28 15:45:00,87.54,87.55,87.45,87.54,73624.0,76.4008,76.4095,76.3223,76.4008,73624.0
2021-06-28 15:50:00,87.55,87.67,87.55,87.6,123228.0,76.4095,76.5143,76.4095,76.4532,123228.0
2021-06-28 15:55:00,87.59,87.74,87.58,87.7,314924.0,76.4444,76.5754,76.4357,76.5404,314924.0
2021-06-29 09:30:00,91.09,91.58,90.52,90.61,998473.0,79.4991,79.9267,79.0016,79.0802,998473.0
2021-06-29 09:35:00,90.61,90.8,90.21,90.21,460780.0,79.0802,79.246,78.7311,78.7311,460780.0
2021-06-29 09:40:00,90.23,90.29,89.78,89.97,440827.0,78.7485,78.8009,78.3558,78.5216,440827.0
2021-06-29 09:45:00,89.96,90.22,89.94,90.04,411513.0,78.5129,78.7398,78.4954,78.5827,411513.0
2021-06-29 09:50:00,90.06,90.39,90.06,90.16,289054.0,78.6001,78.8881,78.6001,78.6874,289054.0
2021-06-29 09:55:00,90.18,90.48,90.09,90.46,221912.0,78.7049,78.9667,78.6263,78.9492,221912.0
2021-06-29 10:00:00,90.46,90.76,90.31,90.75,274947.0,78.9492,79.2111,78.8183,79.2023,274947.0
2021-06-29 10:05:00,90.74,90.96,90.71,90.86,247945.0,79.1936,79.3856,79.1674,79.2983,247945.0
2021-06-29 10:10:00,90.86,90.96,90.67,90.84,208273.0,79.2983,79.3856,79.1325,79.2809,208273.0
2021-06-29 10:15:00,90.84,91.07,90.81,90.93,435460.0,79.2809,79.4816,79.2547,79.3594,435460.0
2021-06-29 10:20:00,90.93,91.19,90.9,91.18,238172.0,79.3594,79.5864,79.3333,79.5776,238172.0
2021-06-29 10:25:00,91.18,91.37,91.17,91.32,218272.0,79.5776,79.7434,79.5689,79.6998,218272.0
2021-06-29 10:30:00,91.33,91.55,91.3,91.53,218892.0,79.7085,79.9005,79.6824,79.8831,218892.0
2021-06-29 10:35:00,91.52,91.63,91.02,91.09,232356.0,79.8744,79.9704,79.438,79.4991,232356.0
2021-06-29 10:40:00,91.08,91.08,90.92,91.06,160154.0,79.4903,79.4903,79.3507,79.4729,160154.0
2021-06-29 10:45:00,91.06,91.33,90.98,91.32,227284.0,79.4729,79.7085,79.4031,79.6998,227284.0
2021-06-29 10:50:00,91.32,91.51,91.18,91.47,164805.0,79.6998,79.8656,79.5776,79.8307,164805.0
2021-06-29 10:55:00,91.45,91.53,91.25,91.28,169507.0,79.8133,79.8831,79.6387,79.6649,169507.0
2021-06-29 11:00:00,91.26,91.34,91.12,91.18,77847.0,79.6474,79.7173,79.5253,79.5776,77847.0
2021-06-29 11:05:00,91.17,91.17,91.01,91.05,72082.0,79.5689,79.5689,79.4293,79.4642,72082.0
2021-06-29 11:10:00,91.05,91.19,91.01,91.06,69323.0,79.4642,79.5864,79.4293,79.4729,69323.0
2021-06-29 11:15:00,91.05,91.28,91.04,91.24,80488.0,79.4642,79.6649,79.4554,79.63,80488.0
2021-06-29 11:20:00,91.24,91.25,91.07,91.07,47618.0,79.63,79.6387,79.4816,79.4816,47618.0
2021-06-29 11:25:00,91.07,91.15,91.03,91.1,66196.0,79.4816,79.5514,79.4467,79.5078,66196.0
2021-06-29 11:30:00,91.11,91.13,91.0,91.06,76632.0,79.5165,79.534,79.4205,79.4729,76632.0
2021-06-29 11:35:00,91.06,91.18,91.05,91.17,81478.0,79.4729,79.5776,79.4642,79.5689,81478.0
2021-06-29 11:40:00,91.17,91.23,91.17,91.19,84906.0,79.5689,79.6213,79.5689,79.5864,84906.0
2021-06-29 11:45:00,91.18,91.25,91.11,91.14,115134.0,79.5776,79.6387,79.5165,79.5427,115134.0
2021-06-29 11:50:00,91.14,91.22,91.11,91.19,61847.0,79.5427,79.6125,79.5165,79.5864,61847.0
2021-06-29 11:55:00,91.2,91.38,91.19,91.36,100707.0,79.5951,79.7522,79.5864,79.7347,100707.0
2021-06-29 12:00:00,91.36,91.45,91.33,91.39,111200.0,79.7347,79.8133,79.7085,79.7609,111200.0
2021-06-29 12:05:00,91.39,91.41,91.19,91.23,70285.0,79.7609,79.7784,79.5864,79.6213,70285.0
2021-06-29 12:10:00,91.23,91.26,91.21,91.23,86998.0,79.6213,79.6474,79.6038,79.6213,86998.0
2021-06-29 12:15:00,91.23,91.23,91.05,91.17,90477.0,79.6213,79.6213,79.4642,79.5689,90477.0
2021-06-29 12:20:00,91.16,91.22,90.93,90.94,117787.0,79.5602,79.6125,79.3594,79.3682,117787.0
2021-06-29 12:25:00,90.94,91.01,90.86,90.87,69619.0,79.3682,79.4293,79.2983,79.3071,69619.0
2021-06-29 12:30:00,90.87,90.88,90.73,90.73,69588.0,79.3071,79.3158,79.1849,79.1849,69588.0
2021-06-29 12:35:00,90.72,90.81,90.66,90.75,66076.0,79.1762,79.2547,79.1238,79.2023,66076.0
2021-06-29 12:40:00,90.75,90.82,90.74,90.79,59548.0,79.2023,79.2634,79.1936,79.2372,59548.0
2021-06-29 12:45:00,90.79,90.85,90.72,90.84,137847.0,79.2372,79.2896,79.1762,79.2809,137847.0
2021-06-29 12:50:00,90.85,90.85,90.71,90.75,146073.0,79.2896,79.2896,79.1674,79.2023,146073.0
2021-06-29 12:55:00,90.74,90.84,90.73,90.82,200783.0,79.1936,79.2809,79.1849,79.2634,200783.0
2021-06-29 13:00:00,90.83,90.99,90.8,90.98,244836.0,79.2722,79.4118,79.246,79.4031,244836.0
2021-06-29 13:05:00,90.97,91.0,90.92,90.97,64181.0,79.3943,79.4205,79.3507,79.3943,64181.0
2021-06-29 13:10:00,90.96,90.99,90.82,90.83,59029.0,79.3856,79.4118,79.2634,79.2722,59029.0
2021-06-29 13:15:00,90.83,90.85,90.74,90.81,68698.0,79.2722,79.2896,79.1936,79.2547,68698.0
2021-06-29 13:20:00,90.81,90.84,90.77,90.79,47168.0,79.2547,79.2809,79.2198,79.2372,47168.0
2021-06-29 13:25:00,90.79,90.9,90.77,90.89,49493.0,79.2372,79.3333,79.2198,79.3245,49493.0
2021-06-29 13:30:00,90.88,90.94,90.75,90.78,50406.0,79.3158,79.3682,79.2023,79.2285,50406.0
2021-06-29 13:35:00,90.78,90.88,90.78,90.84,39534.0,79.2285,79.3158,79.2285,79.2809,39534.0
2021-06-29 13:40:00,90.84,90.97,90.83,90.97,67632.0,79.2809,79.3943,79.2722,79.3943,67632.0
2021-06-29 13:45:00,90.97,90.97,90.84,90.84,61648.0,79.3943,79.3943,79.2809,79.2809,61648.0
2021-06-29 13:50:00,90.84,90.89,90.75,90.78,60870.0,79.2809,79.3245,79.2023,79.2285,60870.0
2021-06-29 13:55:00,90.79,90.88,90.79,90.85,60659.0,79.2372,79.3158,79.2372,79.2896,60659.0
2021-06-29 14:00:00,90.83,90.84,90.67,90.68,68339.0,79.2722,79.2809,79.1325,79.1412,68339.0
2021-06-29 14:05:00,90.67,90.67,90.52,90.63,162403.0,79.1325,79.1325,79.0016,79.0976,162403.0
2021-06-29 14:10:00,90.62,90.68,90.59,90.62,72728.0,79.0889,79.1412,79.0627,79.0889,72728.0
2021-06-29 14:15:00,90.62,90.66,90.55,90.61,66330.0,79.0889,79.1238,79.0278,79.0802,66330.0
2021-06-29 14:20:00,90.61,90.65,90.55,90.59,52127.0,79.0802,79.1151,79.0278,79.0627,52127.0
2021-06-29 14:25:00,90.58,90.67,90.56,90.58,89136.0,79.054,79.1325,79.0365,79.054,89136.0
2021-06-29 14:30:00,90.59,90.62,90.45,90.45,74269.0,79.0627,79.0889,78.9405,78.9405,74269.0
2021-06-29 14:35:00,90.45,90.5,90.38,90.42,81208.0,78.9405,78.9842,78.8794,78.9143,81208.0
2021-06-29 14:40:00,90.42,90.47,90.39,90.45,77724.0,78.9143,78.958,78.8881,78.9405,77724.0
2021-06-29 14:45:00,90.44,90.46,90.38,90.45,108480.0,78.9318,78.9492,78.8794,78.9405,108480.0
2021-06-29 14:50:00,90.45,90.46,90.4,90.42,43181.0,78.9405,78.9492,78.8969,78.9143,43181.0
2021-06-29 14:55:00,90.42,90.53,90.41,90.49,73720.0,78.9143,79.0103,78.9056,78.9754,73720.0
2021-06-29 15:00:00,90.5,90.5,90.43,90.46,87215.0,78.9842,78.9842,78.9231,78.9492,87215.0
2021-06-29 15:05:00,90.45,90.59,90.45,90.59,107592.0,78.9405,79.0627,78.9405,79.0627,107592.0
2021-06-29 15:10:00,90.57,90.77,90.57,90.75,114619.0,79.0452,79.2198,79.0452,79.2023,114619.0
2021-06-29 15:15:00,90.74,90.74,90.69,90.71,71628.0,79.1936,79.1936,79.15,79.1674,71628.0
2021-06-29 15:20:00,90.72,90.74,90.68,90.72,83039.0,79.1762,79.1936,79.1412,79.1762,83039.0
2021-06-29 15:25:00,90.71,90.78,90.71,90.73,75753.0,79.1674,79.2285,79.1674,79.1849,75753.0
2021-06-29 15:30:00,90.73,90.73,90.58,90.64,143308.0,79.1849,79.1849,79.054,79.1063,143308.0
2021-06-29 15:35:00,90.63,90.64,90.49,90.51,174665.0,79.0976,79.1063,78.9754,78.9929,174665.0
2021-06-29 15:40:00,90.5,90.52,90.39,90.41,177589.0,78.9842,79.0016,78.8881,78.9056,177589.0
2021-06-29 15:45:00,90.41,90.52,90.4,90.45,215074.0,78.9056,79.0016,78.8969,78.9405,215074.0
2021-06-29 15:50:00,90.44,90.62,90.43,90.58,325864.0,78.9318,79.0889,78.9231,79.054,325864.0
2021-06-29 15:55:00,90.59,90.69,90.55,90.63,655951.0,79.0627,79.15,79.0278,79.0976,655951.0
2021-06-30 09:30:00,90.17,90.42,90.13,90.29,275207.0,78.6961,78.9143,78.6612,78.8009,275207.0
2021-06-30 09:35:00,90.27,90.69,90.25,90.69,126814.0,78.7834,79.15,78.766,79.15,126814.0
2021-06-30 09:40:00,90.7,91.4,90.69,91.02,269632.0,79.1587,79.7696,79.15,79.438,269632.0
2021-06-30 09:45:00,91.05,91.06,90.4,90.52,108408.0,79.4642,79.4729,78.8969,79.0016,108408.0
2021-06-30 09:50:00,90.53,90.82,90.39,90.45,115194.0,79.0103,79.2634,78.8881,78.9405,115194.0
2021-06-30 09:55:00,90.43,90.56,90.33,90.47,72041.0,78.9231,79.0365,78.8358,78.958,72041.0
2021-06-30 10:00:00,90.48,90.58,90.35,90.37,79558.0,78.9667,79.054,78.8532,78.8707,79558.0
2021-06-30 10:05:00,90.39,90.82,90.25,90.82,139635.0,78.8881,79.2634,78.766,79.2634,139635.0
2021-06-30 10:10:00,90.8,91.16,90.8,91.13,84461.0,79.246,79.5602,79.246,79.534,84461.0
2021-06-30 10:15:00,91.12,91.18,90.91,90.91,94634.0,79.5253,79.5776,79.342,79.342,94634.0
2021-06-30 10:20:00,90.9,91.11,90.9,91.02,75724.0,79.3333,79.5165,79.3333,79.438,75724.0
2021-06-30 10:25:00,91.02,91.18,90.87,90.94,88747.0,79.438,79.5776,79.3071,79.3682,88747.0
2021-06-30 10:30:00,90.94,90.99,90.86,90.96,38441.0,79.3682,79.4118,79.2983,79.3856,38441.0
2021-06-30 10:35:00,90.97,91.02,90.88,91.01,58538.0,79.3943,79.438,79.3158,79.4293,58538.0
2021-06-30 10:40:00,91.01,91.04,90.86,90.9,54485.0,79.4293,79.4554,79.2983,79.3333,54485.0
2021-06-30 10:45:00,90.9,91.04,90.84,91.03,71108.0,79.3333,79.4554,79.2809,79.4467,71108.0
2021-06-30 10:50:00,91.04,91.05,90.78,90.78,52595.0,79.4554,79.4642,79.2285,79.2285,52595.0
2021-06-30 10:55:00,90.77,90.83,90.69,90.78,51866.0,79.2198,79.2722,79.15,79.2285,51866.0
2021-06-30 11:00:00,90.8,90.82,90.67,90.75,55749.0,79.246,79.2634,79.1325,79.2023,55749.0
2021-06-30 11:05:00,90.73,90.75,90.54,90.65,59506.0,79.1849,79.2023,79.0191,79.1151,59506.0
2021-06-30 11:10:00,90.62,90.85,90.58,90.84,149795.0,79.0889,79.2896,79.054,79.2809,149795.0
2021-06-30 11:15:00,90.84,90.92,90.78,90.89,38600.0,79.2809,79.3507,79.2285,79.3245,38600.0
2021-06-30 11:20:00,90.88,91.08,90.88,91.06,37404.0,79.3158,79.4903,79.3158,79.4729,37404.0
2021-06-30 11:25:00,91.06,91.06,90.89,90.9,39643.0,79.4729,79.4729,79.3245,79.3333,39643.0
2021-06-30 11:30:00,90.89,90.92,90.78,90.84,30265.0,79.3245,79.3507,79.2285,79.2809,30265.0
2021-06-30 11:35:00,90.85,90.92,90.79,90.91,131857.0,79.2896,79.3507,79.2372,79.342,131857.0
2021-06-30 11:40:00,90.91,91.09,90.9,91.09,72632.0,79.342,79.4991,79.3333,79.4991,72632.0
2021-06-30 11:45:00,91.09,91.09,90.82,90.83,49332.0,79.4991,79.4991,79.2634,79.2722,49332.0
2021-06-30 11:50:00,90.84,90.95,90.83,90.93,46471.0,79.2809,79.3769,79.2722,79.3594,46471.0
2021-06-30 11:55:00,90.94,90.99,90.89,90.92,32369.0,79.3682,79.4118,79.3245,79.3507,32369.0
2021-06-30 12:00:00,90.93,91.01,90.89,90.95,37267.0,79.3594,79.4293,79.3245,79.3769,37267.0
2021-06-30 12:05:00,90.94,91.05,90.92,91.01,48194.0,79.3682,79.4642,79.3507,79.4293,48194.0
2021-06-30 12:10:00,91.01,91.13,90.95,91.11,64045.0,79.4293,79.534,79.3769,79.5165,64045.0
2021-06-30 12:15:00,91.1,91.15,91.06,91.15,45965.0,79.5078,79.5514,79.4729,79.5514,45965.0
2021-06-30 12:20:00,91.14,91.31,91.11,91.31,41604.0,79.5427,79.6911,79.5165,79.6911,41604.0
2021-06-30 12:25:00,91.3,91.4,91.22,91.33,49950.0,79.6824,79.7696,79.6125,79.7085,49950.0
2021-06-30 12:30:00,91.33,91.46,91.32,91.43,49766.0,79.7085,79.822,79.6998,79.7958,49766.0
2021-06-30 12:35:00,91.44,91.53,91.42,91.46,46604.0,79.8045,79.8831,79.7871,79.822,46604.0
2021-06-30 12:40:00,91.47,91.49,91.41,91.47,55397.0,79.8307,79.8482,79.7784,79.8307,55397.0
2021-06-30 12:45:00,91.48,91.65,91.47,91.59,50841.0,79.8394,79.9878,79.8307,79.9355,50841.0
2021-06-30 12:50:00,91.6,91.62,91.51,91.55,46538.0,79.9442,79.9616,79.8656,79.9005,46538.0
2021-06-30 12:55:00,91.55,91.56,91.47,91.48,62052.0,79.9005,79.9093,79.8307,79.8394,62052.0
2021-06-30 13:00:00,91.49,91.51,91.37,91.4,46757.0,79.8482,79.8656,79.7434,79.7696,46757.0
2021-06-30 13:05:00,91.4,91.5,91.37,91.47,49868.0,79.7696,79.8569,79.7434,79.8307,49868.0
2021-06-30 13:10:00,91.47,91.47,91.31,91.35,44542.0,79.8307,79.8307,79.6911,79.726,44542.0
2021-06-30 13:15:00,91.35,91.38,91.27,91.37,43832.0,79.726,79.7522,79.6562,79.7434,43832.0
2021-06-30 13:20:00,91.37,91.46,91.36,91.46,31662.0,79.7434,79.822,79.7347,79.822,31662.0
2021-06-30 13:25:00,91.46,91.51,91.3,91.38,55532.0,79.822,79.8656,79.6824,79.7522,55532.0
2021-06-30 13:30:00,91.38,91.41,91.31,91.36,42253.0,79.7522,79.7784,79.6911,79.7347,42253.0
2021-06-30 13:35:00,91.35,91.35,91.24,91.32,44195.0,79.726,79.726,79.63,79.6998,44195.0
2021-06-30 13:40:00,91.32,91.35,91.24,91.32,63965.0,79.6998,79.726,79.63,79.6998,63965.0
2021-06-30 13:45:00,91.32,91.36,91.29,91.36,58564.0,79.6998,79.7347,79.6736,79.7347,58564.0
2021-06-30 13:50:00,91.35,91.47,91.33,91.44,74356.0,79.726,79.8307,79.7085,79.8045,74356.0
2021-06-30 13:55:00,91.44,91.45,91.36,91.44,76178.0,79.8045,79.8133,79.7347,79.8045,76178.0
2021-06-30 14:00:00,91.44,91.54,91.43,91.54,69214.0,79.8045,79.8918,79.7958,79.8918,69214.0
2021-06-30 14:05:00,91.55,91.55,91.44,91.44,68808.0,79.9005,79.9005,79.8045,79.8045,68808.0
2021-06-30 14:10:00,91.45,91.5,91.41,91.47,61231.0,79.8133,79.8569,79.7784,79.8307,61231.0
2021-06-30 14:15:00,91.47,91.49,91.41,91.47,58341.0,79.8307,79.8482,79.7784,79.8307,58341.0
2021-06-30 14:20:00,91.47,91.54,91.46,91.46,50366.0,79.8307,79.8918,79.822,79.822,50366.0
2021-06-30 14:25:00,91.46,91.54,91.45,91.51,72116.0,79.822,79.8918,79.8133,79.8656,72116.0
2021-06-30 14:30:00,91.51,91.55,91.46,91.49,53045.0,79.8656,79.9005,79.822,79.8482,53045.0
2021-06-30 14:35:00,91.49,91.5,91.45,91.48,53616.0,79.8482,79.8569,79.8133,79.8394,53616.0
2021-06-30 14:40:00,91.48,91.55,91.46,91.54,51570.0,79.8394,79.9005,79.822,79.8918,51570.0
2021-06-30 14:45:00,91.54,91.62,91.54,91.59,43089.0,79.8918,79.9616,79.8918,79.9355,43089.0
2021-06-30 14:50:00,91.58,91.61,91.55,91.57,48698.0,79.9267,79.9529,79.9005,79.918,48698.0
2021-06-30 14:55:00,91.57,91.82,91.57,91.81,106263.0,79.918,80.1362,79.918,80.1275,106263.0
2021-06-30 15:00:00,91.81,91.81,91.71,91.73,95327.0,80.1275,80.1275,80.0402,80.0576,95327.0
2021-06-30 15:05:00,91.72,91.74,91.62,91.64,61247.0,80.0489,80.0664,79.9616,79.9791,61247.0
2021-06-30 15:10:00,91.65,91.82,91.64,91.81,118910.0,79.9878,80.1362,79.9791,80.1275,118910.0
2021-06-30 15:15:00,91.81,91.82,91.71,91.73,96547.0,80.1275,80.1362,80.0402,80.0576,96547.0
2021-06-30 15:20:00,91.73,91.91,91.72,91.89,147539.0,80.0576,80.2147,80.0489,80.1973,147539.0
2021-06-30 15:25:00,91.89,91.89,91.65,91.66,97584.0,80.1973,80.1973,79.9878,79.9965,97584.0
2021-06-30 15:30:00,91.67,91.67,91.43,91.45,130089.0,80.0053,80.0053,79.7958,79.8133,130089.0
2021-06-30 15:35:00,91.45,91.57,91.38,91.52,141764.0,79.8133,79.918,79.7522,79.8744,141764.0
2021-06-30 15:40:00,91.52,91.58,91.42,91.55,115319.0,79.8744,79.9267,79.7871,79.9005,115319.0
2021-06-30 15:45:00,91.55,91.56,91.43,91.48,163700.0,79.9005,79.9093,79.7958,79.8394,163700.0
2021-06-30 15:50:00,91.48,91.69,91.45,91.67,210970.0,79.8394,80.0227,79.8133,80.0053,210970.0
2021-06-30 15:55:00,91.67,91.75,91.58,91.68,584384.0,80.0053,80.0751,79.9267,80.014,584384.0
2021-07-01 09:30:00,91.92,92.23,91.49,91.79,277664.0,80.2235,80.494,79.8482,80.11,277664.0
2021-07-01 09:35:00,91.82,91.83,91.17,91.2,253027.0,80.1362,80.1449,79.5689,79.5951,253027.0
2021-07-01 09:40:00,91.2,91.4,91.11,91.34,144509.0,79.5951,79.7696,79.5165,79.7173,144509.0
2021-07-01 09:45:00,91.36,91.47,91.1,91.29,153101.0,79.7347,79.8307,79.5078,79.6736,153101.0
2021-07-01 09:50:00,91.28,91.32,91.04,91.25,131478.0,79.6649,79.6998,79.4554,79.6387,131478.0
2021-07-01 09:55:00,91.24,91.39,91.19,91.33,70592.0,79.63,79.7609,79.5864,79.7085,70592.0
2021-07-01 10:00:00,91.29,91.36,91.19,91.22,75532.0,79.6736,79.7347,79.5864,79.6125,75532.0
2021-07-01 10:05:00,91.22,91.46,91.18,91.35,58105.0,79.6125,79.822,79.5776,79.726,58105.0
2021-07-01 10:10:00,91.35,91.44,91.3,91.43,41163.0,79.726,79.8045,79.6824,79.7958,41163.0
2021-07-01 10:15:00,91.43,91.53,91.39,91.48,71878.0,79.7958,79.8831,79.7609,79.8394,71878.0
2021-07-01 10:20:00,91.48,91.49,91.25,91.26,46846.0,79.8394,79.8482,79.6387,79.6474,46846.0
2021-07-01 10:25:00,91.25,91.44,91.25,91.32,81285.0,79.6387,79.8045,79.6387,79.6998,81285.0
2021-07-01 10:30:00,91.33,91.34,91.18,91.27,61617.0,79.7085,79.7173,79.5776,79.6562,61617.0
2021-07-01 10:35:00,91.26,91.32,91.13,91.29,42547.0,79.6474,79.6998,79.534,79.6736,42547.0
2021-07-01 10:40:00,91.27,91.5,91.23,91.43,42446.0,79.6562,79.8569,79.6213,79.7958,42446.0
2021-07-01 10:45:00,91.44,91.47,91.35,91.47,39581.0,79.8045,79.8307,79.726,79.8307,39581.0
2021-07-01 10:50:00,91.47,91.48,91.31,91.31,65657.0,79.8307,79.8394,79.6911,79.6911,65657.0
2021-07-01 10:55:00,91.32,91.39,91.29,91.31,58823.0,79.6998,79.7609,79.6736,79.6911,58823.0
2021-07-01 11:00:00,91.3,91.46,91.3,91.42,37229.0,79.6824,79.822,79.6824,79.7871,37229.0
2021-07-01 11:05:00,91.43,91.51,91.41,91.42,273445.0,79.7958,79.8656,79.7784,79.7871,273445.0
2021-07-01 11:10:00,91.42,91.48,91.34,91.36,33820.0,79.7871,79.8394,79.7173,79.7347,33820.0
2021-07-01 11:15:00,91.36,91.36,91.17,91.2,38109.0,79.7347,79.7347,79.5689,79.5951,38109.0
2021-07-01 11:20:00,91.2,91.26,91.16,91.2,58886.0,79.5951,79.6474,79.5602,79.5951,58886.0
2021-07-01 11:25:00,91.19,91.38,91.16,91.38,49531.0,79.5864,79.7522,79.5602,79.7522,49531.0
2021-07-01 11:30:00,91.37,91.41,91.26,91.3,41200.0,79.7434,79.7784,79.6474,79.6824,41200.0
2021-07-01 11:35:00,91.29,91.33,91.23,91.25,19270.0,79.6736,79.7085,79.6213,79.6387,19270.0
2021-07-01 11:40:00,91.26,91.3,91.2,91.3,23145.0,79.6474,79.6824,79.5951,79.6824,23145.0
2021-07-01 11:45:00,91.3,91.35,91.28,91.34,20286.0,79.6824,79.726,79.6649,79.7173,20286.0
2021-07-01 11:50:00,91.34,91.42,91.34,91.38,15769.0,79.7173,79.7871,79.7173,79.7522,15769.0
2021-07-01 11:55:00,91.36,91.39,91.28,91.3,34842.0,79.7347,79.7609,79.6649,79.6824,34842.0
2021-07-01 12:00:00,91.3,91.37,91.29,91.35,28255.0,79.6824,79.7434,79.6736,79.726,28255.0
2021-07-01 12:05:00,91.34,91.36,91.27,91.28,49500.0,79.7173,79.7347,79.6562,79.6649,49500.0
2021-07-01 12:10:00,91.28,91.33,91.27,91.3,31140.0,79.6649,79.7085,79.6562,79.6824,31140.0
2021-07-01 12:15:00,91.3,91.32,91.28,91.29,33393.0,79.6824,79.6998,79.6649,79.6736,33393.0
2021-07-01 12:20:00,91.28,91.34,91.21,91.22,29814.0,79.6649,79.7173,79.6038,79.6125,29814.0
2021-07-01 12:25:00,91.22,91.31,91.19,91.29,21650.0,79.6125,79.6911,79.5864,79.6736,21650.0
2021-07-01 12:30:00,91.29,91.35,91.27,91.32,25841.0,79.6736,79.726,79.6562,79.6998,25841.0
2021-07-01 12:35:00,91.33,91.35,91.28,91.3,38845.0,79.7085,79.726,79.6649,79.6824,38845.0
2021-07-01 12:40:00,91.3,91.39,91.27,91.37,38120.0,79.6824,79.7609,79.6562,79.7434,38120.0
2021-07-01 12:45:00,91.37,91.39,91.26,91.29,27076.0,79.7434,79.7609,79.6474,79.6736,27076.0
2021-07-01 12:50:00,91.29,91.37,91.29,91.32,18430.0,79.6736,79.7434,79.6736,79.6998,18430.0
2021-07-01 12:55:00,91.33,91.39,91.3,91.36,25059.0,79.7085,79.7609,79.6824,79.7347,25059.0
2021-07-01 13:00:00,91.36,91.4,91.34,91.39,16693.0,79.7347,79.7696,79.7173,79.7609,16693.0
2021-07-01 13:05:00,91.38,91.5,91.37,91.48,32158.0,79.7522,79.8569,79.7434,79.8394,32158.0
2021-07-01 13:10:00,91.48,91.56,91.48,91.52,46351.0,79.8394,79.9093,79.8394,79.8744,46351.0
2021-07-01 13:15:00,91.52,91.58,91.52,91.58,23879.0,79.8744,79.9267,79.8744,79.9267,23879.0
2021-07-01 13:20:00,91.58,91.64,91.55,91.58,52324.0,79.9267,79.9791,79.9005,79.9267,52324.0
2021-07-01 13:25:00,91.59,91.59,91.53,91.55,37281.0,79.9355,79.9355,79.8831,79.9005,37281.0
2021-07-01 13:30:00,91.55,91.58,91.52,91.56,32893.0,79.9005,79.9267,79.8744,79.9093,32893.0
2021-07-01 13:35:00,91.55,91.57,91.46,91.5,47523.0,79.9005,79.918,79.822,79.8569,47523.0
2021-07-01 13:40:00,91.5,91.52,91.48,91.52,28086.0,79.8569,79.8744,79.8394,79.8744,28086.0
2021-07-01 13:45:00,91.52,91.61,91.5,91.56,48518.0,79.8744,79.9529,79.8569,79.9093,48518.0
2021-07-01 13:50:00,91.57,91.63,91.56,91.62,14784.0,79.918,79.9704,79.9093,79.9616,14784.0
2021-07-01 13:55:00,91.62,91.68,91.61,91.66,24005.0,79.9616,80.014,79.9529,79.9965,24005.0
2021-07-01 14:00:00,91.66,91.69,91.61,91.61,21986.0,79.9965,80.0227,79.9529,79.9529,21986.0
2021-07-01 14:05:00,91.6,91.6,91.44,91.46,52077.0,79.9442,79.9442,79.8045,79.822,52077.0
2021-07-01 14:10:00,91.45,91.53,91.43,91.52,25788.0,79.8133,79.8831,79.7958,79.8744,25788.0
2021-07-01 14:15:00,91.51,91.56,91.48,91.55,22692.0,79.8656,79.9093,79.8394,79.9005,22692.0
2021-07-01 14:20:00,91.56,91.65,91.55,91.64,24584.0,79.9093,79.9878,79.9005,79.9791,24584.0
2021-07-01 14:25:00,91.64,91.73,91.62,91.72,46254.0,79.9791,80.0576,79.9616,80.0489,46254.0
2021-07-01 14:30:00,91.73,91.78,91.7,91.75,38131.0,80.0576,80.1013,80.0315,80.0751,38131.0
2021-07-01 14:35:00,91.76,91.77,91.68,91.69,28613.0,80.0838,80.0925,80.014,80.0227,28613.0
2021-07-01 14:40:00,91.69,91.79,91.69,91.78,37231.0,80.0227,80.11,80.0227,80.1013,37231.0
2021-07-01 14:45:00,91.77,91.85,91.76,91.84,41411.0,80.0925,80.1624,80.0838,80.1536,41411.0
2021-07-01 14:50:00,91.84,91.93,91.82,91.9,70611.0,80.1536,80.2322,80.1362,80.206,70611.0
2021-07-01 14:55:00,91.91,91.98,91.89,91.95,56783.0,80.2147,80.2758,80.1973,80.2496,56783.0
2021-07-01 15:00:00,91.95,92.0,91.95,91.97,67099.0,80.2496,80.2933,80.2496,80.2671,67099.0
2021-07-01 15:05:00,91.96,92.05,91.87,92.04,70597.0,80.2584,80.3369,80.1798,80.3282,70597.0
2021-07-01 15:10:00,92.04,92.07,91.99,92.06,45551.0,80.3282,80.3544,80.2846,80.3456,45551.0
2021-07-01 15:15:00,92.06,92.06,92.0,92.05,31432.0,80.3456,80.3456,80.2933,80.3369,31432.0
2021-07-01 15:20:00,92.05,92.07,92.02,92.04,28355.0,80.3369,80.3544,80.3107,80.3282,28355.0
2021-07-01 15:25:00,92.04,92.05,91.94,91.98,65114.0,80.3282,80.3369,80.2409,80.2758,65114.0
2021-07-01 15:30:00,91.98,92.08,91.96,91.98,71225.0,80.2758,80.3631,80.2584,80.2758,71225.0
2021-07-01 15:35:00,91.98,92.01,91.8,91.84,93476.0,80.2758,80.302,80.1187,80.1536,93476.0
2021-07-01 15:40:00,91.84,91.91,91.84,91.9,61563.0,80.1536,80.2147,80.1536,80.206,61563.0
2021-07-01 15:45:00,91.9,91.96,91.87,91.9,70084.0,80.206,80.2584,80.1798,80.206,70084.0
2021-07-01 15:50:00,91.9,91.97,91.77,91.83,146543.0,80.206,80.2671,80.0925,80.1449,146543.0
2021-07-01 15:55:00,91.83,92.04,91.82,92.01,326630.0,80.1449,80.3282,80.1362,80.302,326630.0
2021-07-02 09:30:00,91.9,91.98,91.55,91.71,175758.0,80.206,80.2758,79.9005,80.0402,175758.0
2021-07-02 09:35:00,91.68,91.87,91.4,91.43,79668.0,80.014,80.1798,79.7696,79.7958,79668.0
2021-07-02 09:40:00,91.44,91.67,91.33,91.51,71905.0,79.8045,80.0053,79.7085,79.8656,71905.0
2021-07-02 09:45:00,91.5,91.71,91.45,91.7,37698.0,79.8569,80.0402,79.8133,80.0315,37698.0
2021-07-02 09:50:00,91.69,91.87,91.58,91.61,65120.0,80.0227,80.1798,79.9267,79.9529,65120.0
2021-07-02 09:55:00,91.61,91.61,91.4,91.45,66922.0,79.9529,79.9529,79.7696,79.8133,66922.0
2021-07-02 10:00:00,91.46,91.49,91.37,91.38,45144.0,79.822,79.8482,79.7434,79.7522,45144.0
2021-07-02 10:05:00,91.38,91.46,91.35,91.45,32753.0,79.7522,79.822,79.726,79.8133,32753.0
2021-07-02 10:10:00,91.46,91.51,91.41,91.45,29764.0,79.822,79.8656,79.7784,79.8133,29764.0
2021-07-02 10:15:00,91.45,91.62,91.45,91.48,38499.0,79.8133,79.9616,79.8133,79.8394,38499.0
2021-07-02 10:20:00,91.49,91.54,91.38,91.5,62083.0,79.8482,79.8918,79.7522,79.8569,62083.0
2021-07-02 10:25:00,91.5,91.61,91.5,91.57,39555.0,79.8569,79.9529,79.8569,79.918,39555.0
2021-07-02 10:30:00,91.58,91.89,91.56,91.76,48263.0,79.9267,80.1973,79.9093,80.0838,48263.0
2021-07-02 10:35:00,91.77,91.79,91.59,91.65,33550.0,80.0925,80.11,79.9355,79.9878,33550.0
2021-07-02 10:40:00,91.67,91.77,91.61,91.65,65687.0,80.0053,80.0925,79.9529,79.9878,65687.0
2021-07-02 10:45:00,91.66,91.71,91.62,91.63,17353.0,79.9965,80.0402,79.9616,79.9704,17353.0
2021-07-02 10:50:00,91.63,91.64,91.56,91.62,19858.0,79.9704,79.9791,79.9093,79.9616,19858.0
2021-07-02 10:55:00,91.6,91.62,91.5,91.62,33258.0,79.9442,79.9616,79.8569,79.9616,33258.0
2021-07-02 11:00:00,91.62,91.68,91.51,91.53,37139.0,79.9616,80.014,79.8656,79.8831,37139.0
2021-07-02 11:05:00,91.53,91.67,91.53,91.64,42513.0,79.8831,80.0053,79.8831,79.9791,42513.0
2021-07-02 11:10:00,91.65,91.67,91.55,91.59,26896.0,79.9878,80.0053,79.9005,79.9355,26896.0
2021-07-02 11:15:00,91.59,91.59,91.49,91.52,15429.0,79.9355,79.9355,79.8482,79.8744,15429.0
2021-07-02 11:20:00,91.52,91.59,91.51,91.58,25842.0,79.8744,79.9355,79.8656,79.9267,25842.0
2021-07-02 11:25:00,91.58,91.62,91.56,91.59,29308.0,79.9267,79.9616,79.9093,79.9355,29308.0
2021-07-02 11:30:00,91.59,91.6,91.52,91.52,21437.0,79.9355,79.9442,79.8744,79.8744,21437.0
2021-07-02 11:35:00,91.52,91.54,91.41,91.45,35997.0,79.8744,79.8918,79.7784,79.8133,35997.0
2021-07-02 11:40:00,91.45,91.47,91.36,91.4,63061.0,79.8133,79.8307,79.7347,79.7696,63061.0
2021-07-02 11:45:00,91.4,91.55,91.4,91.54,32230.0,79.7696,79.9005,79.7696,79.8918,32230.0
2021-07-02 11:50:00,91.53,91.54,91.47,91.49,23463.0,79.8831,79.8918,79.8307,79.8482,23463.0
2021-07-02 11:55:00,91.5,91.59,91.49,91.57,26230.0,79.8569,79.9355,79.8482,79.918,26230.0
2021-07-02 12:00:00,91.57,91.62,91.54,91.6,26441.0,79.918,79.9616,79.8918,79.9442,26441.0
2021-07-02 12:05:00,91.6,91.61,91.54,91.59,25696.0,79.9442,79.9529,79.8918,79.9355,25696.0
2021-07-02 12:10:00,91.58,91.59,91.47,91.47,24027.0,79.9267,79.9355,79.8307,79.8307,24027.0
2021-07-02 12:15:00,91.47,91.52,91.46,91.51,18527.0,79.8307,79.8744,79.822,79.8656,18527.0
2021-07-02 12:20:00,91.5,91.51,91.4,91.43,29265.0,79.8569,79.8656,79.7696,79.7958,29265.0
2021-07-02 12:25:00,91.43,91.52,91.42,91.49,27851.0,79.7958,79.8744,79.7871,79.8482,27851.0
2021-07-02 12:30:00,91.48,91.53,91.43,91.53,56912.0,79.8394,79.8831,79.7958,79.8831,56912.0
2021-07-02 12:35:00,91.53,91.53,91.47,91.52,32347.0,79.8831,79.8831,79.8307,79.8744,32347.0
2021-07-02 12:40:00,91.53,91.64,91.52,91.62,60607.0,79.8831,79.9791,79.8744,79.9616,60607.0
2021-07-02 12:45:00,91.62,91.72,91.59,91.67,51587.0,79.9616,80.0489,79.9355,80.0053,51587.0
2021-07-02 12:50:00,91.67,91.76,91.67,91.71,26242.0,80.0053,80.0838,80.0053,80.0402,26242.0
2021-07-02 12:55:00,91.72,91.73,91.66,91.7,26650.0,80.0489,80.0576,79.9965,80.0315,26650.0
2021-07-02 13:00:00,91.7,91.83,91.69,91.82,21922.0,80.0315,80.1449,80.0227,80.1362,21922.0
2021-07-02 13:05:00,91.82,91.83,91.75,91.79,30531.0,80.1362,80.1449,80.0751,80.11,30531.0
2021-07-02 13:10:00,91.78,91.78,91.68,91.69,30563.0,80.1013,80.1013,80.014,80.0227,30563.0
2021-07-02 13:15:00,91.69,91.72,91.66,91.67,20843.0,80.0227,80.0489,79.9965,80.0053,20843.0
2021-07-02 13:20:00,91.67,91.73,91.66,91.69,31324.0,80.0053,80.0576,79.9965,80.0227,31324.0
2021-07-02 13:25:00,91.7,91.75,91.68,91.71,28359.0,80.0315,80.0751,80.014,80.0402,28359.0
2021-07-02 13:30:00,91.71,91.76,91.69,91.7,16416.0,80.0402,80.0838,80.0227,80.0315,16416.0
2021-07-02 13:35:00,91.72,91.78,91.71,91.76,21229.0,80.0489,80.1013,80.0402,80.0838,21229.0
2021-07-02 13:40:00,91.76,91.8,91.75,91.78,14330.0,80.0838,80.1187,80.0751,80.1013,14330.0
2021-07-02 13:45:00,91.79,91.79,91.73,91.75,16432.0,80.11,80.11,80.0576,80.0751,16432.0
2021-07-02 13:50:00,91.75,91.79,91.74,91.74,40151.0,80.0751,80.11,80.0664,80.0664,40151.0
2021-07-02 13:55:00,91.74,91.82,91.73,91.82,38703.0,80.0664,80.1362,80.0576,80.1362,38703.0
2021-07-02 14:00:00,91.82,91.88,91.79,91.85,49059.0,80.1362,80.1885,80.11,80.1624,49059.0
2021-07-02 14:05:00,91.86,91.97,91.84,91.96,62591.0,80.1711,80.2671,80.1536,80.2584,62591.0
2021-07-02 14:10:00,91.96,91.96,91.89,91.93,29431.0,80.2584,80.2584,80.1973,80.2322,29431.0
2021-07-02 14:15:00,91.92,91.94,91.9,91.9,19549.0,80.2235,80.2409,80.206,80.206,19549.0
2021-07-02 14:20:00,91.9,91.95,91.89,91.95,16776.0,80.206,80.2496,80.1973,80.2496,16776.0
2021-07-02 14:25:00,91.94,91.95,91.86,91.91,25451.0,80.2409,80.2496,80.1711,80.2147,25451.0
2021-07-02 14:30:00,91.9,91.91,91.86,91.9,15953.0,80.206,80.2147,80.1711,80.206,15953.0
2021-07-02 14:35:00,91.9,91.91,91.84,91.89,19202.0,80.206,80.2147,80.1536,80.1973,19202.0
2021-07-02 14:40:00,91.89,91.93,91.85,91.9,18521.0,80.1973,80.2322,80.1624,80.206,18521.0
2021-07-02 14:45:00,91.91,91.91,91.82,91.84,13382.0,80.2147,80.2147,80.1362,80.1536,13382.0
2021-07-02 14:50:00,91.84,91.9,91.84,91.84,16894.0,80.1536,80.206,80.1536,80.1536,16894.0
2021-07-02 14:55:00,91.85,91.87,91.81,91.84,16456.0,80.1624,80.1798,80.1275,80.1536,16456.0
2021-07-02 15:00:00,91.84,91.87,91.83,91.84,27427.0,80.1536,80.1798,80.1449,80.1536,27427.0
2021-07-02 15:05:00,91.84,91.92,91.84,91.88,27577.0,80.1536,80.2235,80.1536,80.1885,27577.0
2021-07-02 15:10:00,91.88,91.95,91.87,91.91,45651.0,80.1885,80.2496,80.1798,80.2147,45651.0
2021-07-02 15:15:00,91.92,91.96,91.91,91.92,24648.0,80.2235,80.2584,80.2147,80.2235,24648.0
2021-07-02 15:20:00,91.92,91.92,91.86,91.87,27192.0,80.2235,80.2235,80.1711,80.1798,27192.0
2021-07-02 15:25:00,91.87,91.92,91.85,91.9,31398.0,80.1798,80.2235,80.1624,80.206,31398.0
2021-07-02 15:30:00,91.9,91.94,91.87,91.89,30933.0,80.206,80.2409,80.1798,80.1973,30933.0
2021-07-02 15:35:00,91.88,91.95,91.85,91.93,51995.0,80.1885,80.2496,80.1624,80.2322,51995.0
2021-07-02 15:40:00,91.93,91.95,91.76,91.83,82572.0,80.2322,80.2496,80.0838,80.1449,82572.0
2021-07-02 15:45:00,91.82,91.91,91.8,91.88,46943.0,80.1362,80.2147,80.1187,80.1885,46943.0
2021-07-02 15:50:00,91.89,92.03,91.89,91.99,148823.0,80.1973,80.3195,80.1973,80.2846,148823.0
2021-07-02 15:55:00,91.99,92.07,91.92,92.02,327044.0,80.2846,80.3544,80.2235,80.3107,327044.0
2021-07-06 09:30:00,91.75,91.89,91.07,91.11,235691.0,80.0751,80.1973,79.4816,79.5165,235691.0
2021-07-06 09:35:00,91.1,91.1,90.73,90.94,101217.0,79.5078,79.5078,79.1849,79.3682,101217.0
2021-07-06 09:40:00,90.94,90.94,90.74,90.75,65327.0,79.3682,79.3682,79.1936,79.2023,65327.0
2021-07-06 09:45:00,90.78,91.26,90.75,91.25,86217.0,79.2285,79.6474,79.2023,79.6387,86217.0
2021-07-06 09:50:00,91.24,91.29,90.99,90.99,61204.0,79.63,79.6736,79.4118,79.4118,61204.0
2021-07-06 09:55:00,90.95,91.05,90.87,91.02,69432.0,79.3769,79.4642,79.3071,79.438,69432.0
2021-07-06 10:00:00,91.0,91.0,90.66,90.72,92487.0,79.4205,79.4205,79.1238,79.1762,92487.0
2021-07-06 10:05:00,90.72,90.74,90.47,90.54,126641.0,79.1762,79.1936,78.958,79.0191,126641.0
2021-07-06 10:10:00,90.58,90.59,90.34,90.38,84218.0,79.054,79.0627,78.8445,78.8794,84218.0
2021-07-06 10:15:00,90.39,90.48,90.26,90.46,58324.0,78.8881,78.9667,78.7747,78.9492,58324.0
2021-07-06 10:20:00,90.46,90.47,90.22,90.31,64953.0,78.9492,78.958,78.7398,78.8183,64953.0
2021-07-06 10:25:00,90.29,90.43,90.29,90.39,60257.0,78.8009,78.9231,78.8009,78.8881,60257.0
2021-07-06 10:30:00,90.38,90.45,90.22,90.31,70437.0,78.8794,78.9405,78.7398,78.8183,70437.0
2021-07-06 10:35:00,90.33,90.44,90.23,90.4,56618.0,78.8358,78.9318,78.7485,78.8969,56618.0
2021-07-06 10:40:00,90.4,90.42,90.27,90.32,95925.0,78.8969,78.9143,78.7834,78.8271,95925.0
2021-07-06 10:45:00,90.33,90.42,90.29,90.34,64070.0,78.8358,78.9143,78.8009,78.8445,64070.0
2021-07-06 10:50:00,90.34,90.4,90.29,90.34,83942.0,78.8445,78.8969,78.8009,78.8445,83942.0
2021-07-06 10:55:00,90.34,90.35,89.97,89.98,196171.0,78.8445,78.8532,78.5216,78.5303,196171.0
2021-07-06 11:00:00,89.95,90.0,89.83,89.85,74731.0,78.5041,78.5478,78.3994,78.4169,74731.0
2021-07-06 11:05:00,89.85,89.99,89.77,89.85,58609.0,78.4169,78.539,78.347,78.4169,58609.0
2021-07-06 11:10:00,89.85,89.88,89.73,89.84,59253.0,78.4169,78.443,78.3121,78.4081,59253.0
2021-07-06 11:15:00,89.84,89.99,89.73,89.78,43149.0,78.4081,78.539,78.3121,78.3558,43149.0
2021-07-06 11:20:00,89.78,89.78,89.66,89.78,77986.0,78.3558,78.3558,78.251,78.3558,77986.0
2021-07-06 11:25:00,89.78,90.1,89.77,90.1,54885.0,78.3558,78.635,78.347,78.635,54885.0
2021-07-06 11:30:00,90.08,90.2,90.0,90.17,55392.0,78.6176,78.7223,78.5478,78.6961,55392.0
2021-07-06 11:35:00,90.18,90.23,90.15,90.2,45686.0,78.7049,78.7485,78.6787,78.7223,45686.0
2021-07-06 11:40:00,90.2,90.37,90.2,90.34,27273.0,78.7223,78.8707,78.7223,78.8445,27273.0
2021-07-06 11:45:00,90.34,90.48,90.28,90.46,45762.0,78.8445,78.9667,78.7921,78.9492,45762.0
2021-07-06 11:50:00,90.47,90.47,90.23,90.24,61582.0,78.958,78.958,78.7485,78.7572,61582.0
2021-07-06 11:55:00,90.25,90.29,90.12,90.28,64260.0,78.766,78.8009,78.6525,78.7921,64260.0
2021-07-06 12:00:00,90.29,90.3,90.15,90.19,43333.0,78.8009,78.8096,78.6787,78.7136,43333.0
2021-07-06 12:05:00,90.19,90.22,90.08,90.08,36429.0,78.7136,78.7398,78.6176,78.6176,36429.0
2021-07-06 12:10:00,90.08,90.28,90.08,90.25,27142.0,78.6176,78.7921,78.6176,78.766,27142.0
2021-07-06 12:15:00,90.24,90.31,90.21,90.3,19109.0,78.7572,78.8183,78.7311,78.8096,19109.0
2021-07-06 12:20:00,90.29,90.29,90.09,90.09,40840.0,78.8009,78.8009,78.6263,78.6263,40840.0
2021-07-06 12:25:00,90.09,90.11,89.92,89.99,37578.0,78.6263,78.6438,78.478,78.539,37578.0
2021-07-06 12:30:00,89.98,89.99,89.82,89.84,38263.0,78.5303,78.539,78.3907,78.4081,38263.0
2021-07-06 12:35:00,89.82,89.96,89.79,89.92,52631.0,78.3907,78.5129,78.3645,78.478,52631.0
2021-07-06 12:40:00,89.91,89.93,89.8,89.82,36444.0,78.4692,78.4867,78.3732,78.3907,36444.0
2021-07-06 12:45:00,89.81,89.96,89.78,89.92,28660.0,78.382,78.5129,78.3558,78.478,28660.0
2021-07-06 12:50:00,89.93,89.99,89.92,89.95,21552.0,78.4867,78.539,78.478,78.5041,21552.0
2021-07-06 12:55:00,89.95,90.02,89.9,90.02,22441.0,78.5041,78.5652,78.4605,78.5652,22441.0
2021-07-06 13:00:00,90.01,90.1,89.98,90.07,22496.0,78.5565,78.635,78.5303,78.6089,22496.0
2021-07-06 13:05:00,90.08,90.13,90.01,90.06,25670.0,78.6176,78.6612,78.5565,78.6001,25670.0
2021-07-06 13:10:00,90.06,90.08,90.0,90.07,18743.0,78.6001,78.6176,78.5478,78.6089,18743.0
2021-07-06 13:15:00,90.07,90.2,90.07,90.14,26865.0,78.6089,78.7223,78.6089,78.67,26865.0
2021-07-06 13:20:00,90.14,90.25,90.13,90.19,19953.0,78.67,78.766,78.6612,78.7136,19953.0
2021-07-06 13:25:00,90.19,90.21,90.1,90.15,28903.0,78.7136,78.7311,78.635,78.6787,28903.0
2021-07-06 13:30:00,90.15,90.28,90.14,90.28,36020.0,78.6787,78.7921,78.67,78.7921,36020.0
2021-07-06 13:35:00,90.28,90.29,90.16,90.2,28260.0,78.7921,78.8009,78.6874,78.7223,28260.0
2021-07-06 13:40:00,90.2,90.21,90.12,90.15,40935.0,78.7223,78.7311,78.6525,78.6787,40935.0
2021-07-06 13:45:00,90.16,90.17,90.07,90.11,15147.0,78.6874,78.6961,78.6089,78.6438,15147.0
2021-07-06 13:50:00,90.11,90.16,90.09,90.13,22814.0,78.6438,78.6874,78.6263,78.6612,22814.0
2021-07-06 13:55:00,90.13,90.22,90.13,90.18,23939.0,78.6612,78.7398,78.6612,78.7049,23939.0
2021-07-06 14:00:00,90.18,90.26,90.18,90.2,18628.0,78.7049,78.7747,78.7049,78.7223,18628.0
2021-07-06 14:05:00,90.2,90.26,90.2,90.25,20717.0,78.7223,78.7747,78.7223,78.766,20717.0
2021-07-06 14:10:00,90.25,90.29,90.23,90.25,22384.0,78.766,78.8009,78.7485,78.766,22384.0
2021-07-06 14:15:00,90.26,90.34,90.22,90.32,17134.0,78.7747,78.8445,78.7398,78.8271,17134.0
2021-07-06 14:20:00,90.32,90.36,90.31,90.36,14322.0,78.8271,78.862,78.8183,78.862,14322.0
2021-07-06 14:25:00,90.36,90.4,90.32,90.4,17594.0,78.862,78.8969,78.8271,78.8969,17594.0
2021-07-06 14:30:00,90.4,90.42,90.38,90.41,18835.0,78.8969,78.9143,78.8794,78.9056,18835.0
2021-07-06 14:35:00,90.42,90.43,90.35,90.35,23001.0,78.9143,78.9231,78.8532,78.8532,23001.0
2021-07-06 14:40:00,90.35,90.39,90.29,90.34,34335.0,78.8532,78.8881,78.8009,78.8445,34335.0
2021-07-06 14:45:00,90.33,90.38,90.33,90.34,14135.0,78.8358,78.8794,78.8358,78.8445,14135.0
2021-07-06 14:50:00,90.34,90.37,90.23,90.23,24758.0,78.8445,78.8707,78.7485,78.7485,24758.0
2021-07-06 14:55:00,90.24,90.31,90.24,90.29,36768.0,78.7572,78.8183,78.7572,78.8009,36768.0
2021-07-06 15:00:00,90.29,90.32,90.26,90.3,31857.0,78.8009,78.8271,78.7747,78.8096,31857.0
2021-07-06 15:05:00,90.3,90.31,90.23,90.31,72361.0,78.8096,78.8183,78.7485,78.8183,72361.0
2021-07-06 15:10:00,90.32,90.37,90.3,90.34,36488.0,78.8271,78.8707,78.8096,78.8445,36488.0
2021-07-06 15:15:00,90.33,90.39,90.32,90.35,38542.0,78.8358,78.8881,78.8271,78.8532,38542.0
2021-07-06 15:20:00,90.36,90.36,90.29,90.31,55886.0,78.862,78.862,78.8009,78.8183,55886.0
2021-07-06 15:25:00,90.31,90.41,90.31,90.35,51933.0,78.8183,78.9056,78.8183,78.8532,51933.0
2021-07-06 15:30:00,90.36,90.4,90.22,90.23,73790.0,78.862,78.8969,78.7398,78.7485,73790.0
2021-07-06 15:35:00,90.23,90.34,90.23,90.29,61422.0,78.7485,78.8445,78.7485,78.8009,61422.0
2021-07-06 15:40:00,90.29,90.31,90.24,90.25,49214.0,78.8009,78.8183,78.7572,78.766,49214.0
2021-07-06 15:45:00,90.26,90.32,90.2,90.32,123131.0,78.7747,78.8271,78.7223,78.8271,123131.0
2021-07-06 15:50:00,90.31,90.39,90.23,90.26,112139.0,78.8183,78.8881,78.7485,78.7747,112139.0
2021-07-06 15:55:00,90.25,90.32,90.21,90.22,175945.0,78.766,78.8271,78.7311,78.7398,175945.0
2021-07-07 09:30:00,89.64,90.28,89.56,90.22,423690.0,78.2336,78.7921,78.1638,78.7398,423690.0
2021-07-07 09:35:00,90.22,90.46,90.14,90.3,204205.0,78.7398,78.9492,78.67,78.8096,204205.0
2021-07-07 09:40:00,90.31,90.4,89.81,89.95,123550.0,78.8183,78.8969,78.382,78.5041,123550.0
2021-07-07 09:45:00,89.93,90.3,89.93,90.07,77687.0,78.4867,78.8096,78.4867,78.6089,77687.0
2021-07-07 09:50:00,90.06,90.06,89.62,89.63,72897.0,78.6001,78.6001,78.2161,78.2249,72897.0
2021-07-07 09:55:00,89.65,89.8,89.58,89.74,49271.0,78.2423,78.3732,78.1812,78.3209,49271.0
2021-07-07 10:00:00,89.74,89.75,89.49,89.49,62585.0,78.3209,78.3296,78.1027,78.1027,62585.0
2021-07-07 10:05:00,89.5,89.74,89.5,89.64,54757.0,78.1114,78.3209,78.1114,78.2336,54757.0
2021-07-07 10:10:00,89.65,89.77,89.5,89.54,71221.0,78.2423,78.347,78.1114,78.1463,71221.0
2021-07-07 10:15:00,89.55,89.56,89.38,89.41,69917.0,78.155,78.1638,78.0067,78.0328,69917.0
2021-07-07 10:20:00,89.39,89.4,89.25,89.26,65499.0,78.0154,78.0241,77.8932,77.9019,65499.0
2021-07-07 10:25:00,89.26,89.29,88.86,88.93,142782.0,77.9019,77.9281,77.5528,77.6139,142782.0
2021-07-07 10:30:00,88.92,88.98,88.57,88.61,104935.0,77.6052,77.6576,77.2997,77.3346,104935.0
2021-07-07 10:35:00,88.61,88.94,88.58,88.83,59611.0,77.3346,77.6227,77.3085,77.5267,59611.0
2021-07-07 10:40:00,88.84,88.92,88.69,88.76,59344.0,77.5354,77.6052,77.4045,77.4656,59344.0
2021-07-07 10:45:00,88.75,88.95,88.63,88.92,60161.0,77.4568,77.6314,77.3521,77.6052,60161.0
2021-07-07 10:50:00,88.88,89.02,88.85,88.91,38590.0,77.5703,77.6925,77.5441,77.5965,38590.0
2021-07-07 10:55:00,88.92,89.02,88.88,88.91,41631.0,77.6052,77.6925,77.5703,77.5965,41631.0
2021-07-07 11:00:00,88.88,89.13,88.87,89.08,43018.0,77.5703,77.7885,77.5616,77.7448,43018.0
2021-07-07 11:05:00,89.08,89.35,89.05,89.19,53336.0,77.7448,77.9805,77.7187,77.8408,53336.0
2021-07-07 11:10:00,89.19,89.52,89.19,89.5,73862.0,77.8408,78.1289,77.8408,78.1114,73862.0
2021-07-07 11:15:00,89.51,89.57,89.46,89.5,99977.0,78.1201,78.1725,78.0765,78.1114,99977.0
2021-07-07 11:20:00,89.5,89.75,89.5,89.66,51324.0,78.1114,78.3296,78.1114,78.251,51324.0
2021-07-07 11:25:00,89.67,89.8,89.63,89.77,39123.0,78.2598,78.3732,78.2249,78.347,39123.0
2021-07-07 11:30:00,89.76,89.84,89.74,89.78,81048.0,78.3383,78.4081,78.3209,78.3558,81048.0
2021-07-07 11:35:00,89.79,89.97,89.78,89.86,36209.0,78.3645,78.5216,78.3558,78.4256,36209.0
2021-07-07 11:40:00,89.84,89.9,89.6,89.62,43864.0,78.4081,78.4605,78.1987,78.2161,43864.0
2021-07-07 11:45:00,89.62,89.69,89.5,89.55,45040.0,78.2161,78.2772,78.1114,78.155,45040.0
2021-07-07 11:50:00,89.59,89.65,89.47,89.5,81570.0,78.1899,78.2423,78.0852,78.1114,81570.0
2021-07-07 11:55:00,89.5,89.5,89.36,89.43,37560.0,78.1114,78.1114,77.9892,78.0503,37560.0
2021-07-07 12:00:00,89.43,89.54,89.4,89.54,19385.0,78.0503,78.1463,78.0241,78.1463,19385.0
2021-07-07 12:05:00,89.53,89.53,89.41,89.52,23394.0,78.1376,78.1376,78.0328,78.1289,23394.0
2021-07-07 12:10:00,89.51,89.66,89.46,89.66,21953.0,78.1201,78.251,78.0765,78.251,21953.0
2021-07-07 12:15:00,89.65,89.69,89.6,89.67,55179.0,78.2423,78.2772,78.1987,78.2598,55179.0
2021-07-07 12:20:00,89.67,89.77,89.67,89.74,26117.0,78.2598,78.347,78.2598,78.3209,26117.0
2021-07-07 12:25:00,89.75,89.76,89.69,89.69,23617.0,78.3296,78.3383,78.2772,78.2772,23617.0
2021-07-07 12:30:00,89.7,89.8,89.67,89.8,39035.0,78.2859,78.3732,78.2598,78.3732,39035.0
2021-07-07 12:35:00,89.8,89.82,89.74,89.78,27145.0,78.3732,78.3907,78.3209,78.3558,27145.0
2021-07-07 12:40:00,89.77,89.78,89.61,89.63,16944.0,78.347,78.3558,78.2074,78.2249,16944.0
2021-07-07 12:45:00,89.64,89.71,89.61,89.71,14033.0,78.2336,78.2947,78.2074,78.2947,14033.0
2021-07-07 12:50:00,89.72,89.8,89.7,89.8,18139.0,78.3034,78.3732,78.2859,78.3732,18139.0
2021-07-07 12:55:00,89.8,89.82,89.69,89.79,34183.0,78.3732,78.3907,78.2772,78.3645,34183.0
2021-07-07 13:00:00,89.8,89.9,89.79,89.8,31052.0,78.3732,78.4605,78.3645,78.3732,31052.0
2021-07-07 13:05:00,89.81,89.84,89.77,89.77,19815.0,78.382,78.4081,78.347,78.347,19815.0
2021-07-07 13:10:00,89.75,89.76,89.69,89.74,10994.0,78.3296,78.3383,78.2772,78.3209,10994.0
2021-07-07 13:15:00,89.73,89.82,89.73,89.77,22702.0,78.3121,78.3907,78.3121,78.347,22702.0
2021-07-07 13:20:00,89.76,89.76,89.67,89.7,21186.0,78.3383,78.3383,78.2598,78.2859,21186.0
2021-07-07 13:25:00,89.7,89.7,89.62,89.64,12189.0,78.2859,78.2859,78.2161,78.2336,12189.0
2021-07-07 13:30:00,89.65,89.67,89.61,89.63,9401.0,78.2423,78.2598,78.2074,78.2249,9401.0
2021-07-07 13:35:00,89.65,89.78,89.64,89.78,14076.0,78.2423,78.3558,78.2336,78.3558,14076.0
2021-07-07 13:40:00,89.78,89.78,89.71,89.77,13256.0,78.3558,78.3558,78.2947,78.347,13256.0
2021-07-07 13:45:00,89.77,89.91,89.76,89.89,31089.0,78.347,78.4692,78.3383,78.4518,31089.0
2021-07-07 13:50:00,89.89,89.89,89.76,89.78,19334.0,78.4518,78.4518,78.3383,78.3558,19334.0
2021-07-07 13:55:00,89.78,89.8,89.66,89.67,37245.0,78.3558,78.3732,78.251,78.2598,37245.0
2021-07-07 14:00:00,89.67,89.99,89.67,89.95,42516.0,78.2598,78.539,78.2598,78.5041,42516.0
2021-07-07 14:05:00,89.93,89.99,89.88,89.98,12259.0,78.4867,78.539,78.443,78.5303,12259.0
2021-07-07 14:10:00,89.96,90.01,89.89,89.91,44914.0,78.5129,78.5565,78.4518,78.4692,44914.0
2021-07-07 14:15:00,89.9,90.02,89.81,90.0,50638.0,78.4605,78.5652,78.382,78.5478,50638.0
2021-07-07 14:20:00,90.01,90.01,89.86,89.9,37854.0,78.5565,78.5565,78.4256,78.4605,37854.0
2021-07-07 14:25:00,89.92,89.94,89.83,89.89,26705.0,78.478,78.4954,78.3994,78.4518,26705.0
2021-07-07 14:30:00,89.87,89.91,89.78,89.81,25187.0,78.4343,78.4692,78.3558,78.382,25187.0
2021-07-07 14:35:00,89.8,89.83,89.72,89.75,27829.0,78.3732,78.3994,78.3034,78.3296,27829.0
2021-07-07 14:40:00,89.76,89.9,89.74,89.9,43399.0,78.3383,78.4605,78.3209,78.4605,43399.0
2021-07-07 14:45:00,89.91,90.01,89.88,90.0,55639.0,78.4692,78.5565,78.443,78.5478,55639.0
2021-07-07 14:50:00,90.0,90.07,89.95,90.03,33799.0,78.5478,78.6089,78.5041,78.574,33799.0
2021-07-07 14:55:00,90.05,90.14,90.02,90.09,62788.0,78.5914,78.67,78.5652,78.6263,62788.0
2021-07-07 15:00:00,90.09,90.21,90.09,90.2,58524.0,78.6263,78.7311,78.6263,78.7223,58524.0
2021-07-07 15:05:00,90.2,90.21,90.08,90.09,44807.0,78.7223,78.7311,78.6176,78.6263,44807.0
2021-07-07 15:10:00,90.1,90.2,90.08,90.19,34816.0,78.635,78.7223,78.6176,78.7136,34816.0
2021-07-07 15:15:00,90.19,90.21,90.04,90.04,30575.0,78.7136,78.7311,78.5827,78.5827,30575.0
2021-07-07 15:20:00,90.04,90.2,90.04,90.12,36199.0,78.5827,78.7223,78.5827,78.6525,36199.0
2021-07-07 15:25:00,90.13,90.2,90.08,90.19,52512.0,78.6612,78.7223,78.6176,78.7136,52512.0
2021-07-07 15:30:00,90.19,90.23,90.08,90.22,44319.0,78.7136,78.7485,78.6176,78.7398,44319.0
2021-07-07 15:35:00,90.22,90.22,90.1,90.2,44954.0,78.7398,78.7398,78.635,78.7223,44954.0
2021-07-07 15:40:00,90.21,90.21,90.08,90.2,63122.0,78.7311,78.7311,78.6176,78.7223,63122.0
2021-07-07 15:45:00,90.2,90.2,90.06,90.08,106367.0,78.7223,78.7223,78.6001,78.6176,106367.0
2021-07-07 15:50:00,90.08,90.2,90.04,90.06,127915.0,78.6176,78.7223,78.5827,78.6001,127915.0
2021-07-07 15:55:00,90.06,90.08,89.91,90.06,229900.0,78.6001,78.6176,78.4692,78.6001,229900.0
2021-07-08 09:30:00,88.1,88.58,87.93,88.14,335272.0,76.8895,77.3085,76.7412,76.9245,335272.0
2021-07-08 09:35:00,88.15,88.16,87.57,87.72,167141.0,76.9332,76.9419,76.427,76.5579,167141.0
2021-07-08 09:40:00,87.69,87.83,87.2,87.38,134314.0,76.5317,76.6539,76.1041,76.2612,134314.0
2021-07-08 09:45:00,87.39,87.56,87.14,87.54,154504.0,76.2699,76.4183,76.0517,76.4008,154504.0
2021-07-08 09:50:00,87.53,87.53,87.21,87.33,158314.0,76.3921,76.3921,76.1128,76.2175,158314.0
2021-07-08 09:55:00,87.33,87.5,87.24,87.37,175840.0,76.2175,76.3659,76.139,76.2524,175840.0
2021-07-08 10:00:00,87.37,87.37,86.95,87.34,165376.0,76.2524,76.2524,75.8859,76.2263,165376.0
2021-07-08 10:05:00,87.3,87.74,87.23,87.53,84944.0,76.1913,76.5754,76.1302,76.3921,84944.0
2021-07-08 10:10:00,87.5,87.66,87.38,87.48,82239.0,76.3659,76.5055,76.2612,76.3484,82239.0
2021-07-08 10:15:00,87.48,87.63,87.41,87.55,54497.0,76.3484,76.4793,76.2873,76.4095,54497.0
2021-07-08 10:20:00,87.53,87.56,87.31,87.43,52075.0,76.3921,76.4183,76.2001,76.3048,52075.0
2021-07-08 10:25:00,87.44,87.67,87.15,87.67,73823.0,76.3135,76.5143,76.0604,76.5143,73823.0
2021-07-08 10:30:00,87.66,87.8,87.47,87.5,74505.0,76.5055,76.6277,76.3397,76.3659,74505.0
2021-07-08 10:35:00,87.5,87.59,87.38,87.44,55556.0,76.3659,76.4444,76.2612,76.3135,55556.0
2021-07-08 10:40:00,87.43,87.61,87.3,87.58,53572.0,76.3048,76.4619,76.1913,76.4357,53572.0
2021-07-08 10:45:00,87.58,87.58,87.18,87.23,53296.0,76.4357,76.4357,76.0866,76.1302,53296.0
2021-07-08 10:50:00,87.23,87.52,87.15,87.5,60036.0,76.1302,76.3833,76.0604,76.3659,60036.0
2021-07-08 10:55:00,87.49,87.5,87.33,87.35,55438.0,76.3572,76.3659,76.2175,76.235,55438.0
2021-07-08 11:00:00,87.36,87.71,87.33,87.6,80970.0,76.2437,76.5492,76.2175,76.4532,80970.0
2021-07-08 11:05:00,87.61,87.78,87.6,87.76,67300.0,76.4619,76.6103,76.4532,76.5928,67300.0
2021-07-08 11:10:00,87.77,87.79,87.63,87.72,67294.0,76.6015,76.619,76.4793,76.5579,67294.0
2021-07-08 11:15:00,87.71,87.72,87.59,87.72,69911.0,76.5492,76.5579,76.4444,76.5579,69911.0
2021-07-08 11:20:00,87.7,87.92,87.67,87.85,69982.0,76.5404,76.7324,76.5143,76.6714,69982.0
2021-07-08 11:25:00,87.85,87.93,87.79,87.85,90438.0,76.6714,76.7412,76.619,76.6714,90438.0
2021-07-08 11:30:00,87.86,88.06,87.83,88.03,96715.0,76.6801,76.8546,76.6539,76.8285,96715.0
2021-07-08 11:35:00,88.04,88.13,87.99,88.09,62794.0,76.8372,76.9157,76.7935,76.8808,62794.0
2021-07-08 11:40:00,88.09,88.19,88.05,88.11,97756.0,76.8808,76.9681,76.8459,76.8983,97756.0
2021-07-08 11:45:00,88.11,88.47,88.1,88.33,164909.0,76.8983,77.2125,76.8895,77.0903,164909.0
2021-07-08 11:50:00,88.32,88.38,88.22,88.3,57075.0,77.0815,77.1339,76.9943,77.0641,57075.0
2021-07-08 11:55:00,88.31,88.41,88.22,88.38,99072.0,77.0728,77.1601,76.9943,77.1339,99072.0
2021-07-08 12:00:00,88.37,88.55,88.36,88.55,30349.0,77.1252,77.2823,77.1165,77.2823,30349.0
2021-07-08 12:05:00,88.55,88.64,88.53,88.57,74935.0,77.2823,77.3608,77.2648,77.2997,74935.0
2021-07-08 12:10:00,88.56,88.62,88.48,88.53,28455.0,77.291,77.3434,77.2212,77.2648,28455.0
2021-07-08 12:15:00,88.54,88.59,88.39,88.42,59840.0,77.2736,77.3172,77.1426,77.1688,59840.0
2021-07-08 12:20:00,88.42,88.43,88.29,88.3,58098.0,77.1688,77.1776,77.0554,77.0641,58098.0
2021-07-08 12:25:00,88.29,88.51,88.27,88.44,47764.0,77.0554,77.2474,77.0379,77.1863,47764.0
2021-07-08 12:30:00,88.43,88.47,88.28,88.3,76413.0,77.1776,77.2125,77.0466,77.0641,76413.0
2021-07-08 12:35:00,88.29,88.39,88.27,88.32,49831.0,77.0554,77.1426,77.0379,77.0815,49831.0
2021-07-08 12:40:00,88.32,88.33,88.25,88.3,39258.0,77.0815,77.0903,77.0205,77.0641,39258.0
2021-07-08 12:45:00,88.3,88.36,88.25,88.33,26480.0,77.0641,77.1165,77.0205,77.0903,26480.0
2021-07-08 12:50:00,88.32,88.39,88.26,88.36,71846.0,77.0815,77.1426,77.0292,77.1165,71846.0
2021-07-08 12:55:00,88.35,88.5,88.35,88.45,41931.0,77.1077,77.2386,77.1077,77.195,41931.0
2021-07-08 13:00:00,88.44,88.45,88.15,88.18,73052.0,77.1863,77.195,76.9332,76.9594,73052.0
2021-07-08 13:05:00,88.19,88.26,88.15,88.18,46014.0,76.9681,77.0292,76.9332,76.9594,46014.0
2021-07-08 13:10:00,88.2,88.2,87.94,87.94,39023.0,76.9768,76.9768,76.7499,76.7499,39023.0
2021-07-08 13:15:00,87.95,88.02,87.92,87.98,59394.0,76.7586,76.8197,76.7324,76.7848,59394.0
2021-07-08 13:20:00,87.96,87.96,87.82,87.83,50386.0,76.7674,76.7674,76.6452,76.6539,50386.0
2021-07-08 13:25:00,87.81,87.98,87.81,87.98,46767.0,76.6364,76.7848,76.6364,76.7848,46767.0
2021-07-08 13:30:00,87.98,88.01,87.81,87.88,68271.0,76.7848,76.811,76.6364,76.6975,68271.0
2021-07-08 13:35:00,87.89,87.93,87.83,87.87,37011.0,76.7063,76.7412,76.6539,76.6888,37011.0
2021-07-08 13:40:00,87.86,87.89,87.79,87.86,31048.0,76.6801,76.7063,76.619,76.6801,31048.0
2021-07-08 13:45:00,87.84,87.87,87.68,87.68,35641.0,76.6626,76.6888,76.523,76.523,35641.0
2021-07-08 13:50:00,87.69,87.73,87.63,87.7,66766.0,76.5317,76.5666,76.4793,76.5404,66766.0
2021-07-08 13:55:00,87.7,87.71,87.64,87.65,28813.0,76.5404,76.5492,76.4881,76.4968,28813.0
2021-07-08 14:00:00,87.64,87.64,87.5,87.57,30934.0,76.4881,76.4881,76.3659,76.427,30934.0
2021-07-08 14:05:00,87.57,87.59,87.41,87.42,31742.0,76.427,76.4444,76.2873,76.2961,31742.0
2021-07-08 14:10:00,87.42,87.58,87.4,87.54,67581.0,76.2961,76.4357,76.2786,76.4008,67581.0
2021-07-08 14:15:00,87.56,87.61,87.26,87.33,92053.0,76.4183,76.4619,76.1564,76.2175,92053.0
2021-07-08 14:20:00,87.32,87.42,87.29,87.32,35456.0,76.2088,76.2961,76.1826,76.2088,35456.0
2021-07-08 14:25:00,87.33,87.39,87.25,87.25,47747.0,76.2175,76.2699,76.1477,76.1477,47747.0
2021-07-08 14:30:00,87.25,87.31,87.18,87.23,85213.0,76.1477,76.2001,76.0866,76.1302,85213.0
2021-07-08 14:35:00,87.23,87.29,87.2,87.28,49830.0,76.1302,76.1826,76.1041,76.1739,49830.0
2021-07-08 14:40:00,87.26,87.35,87.24,87.31,34330.0,76.1564,76.235,76.139,76.2001,34330.0
2021-07-08 14:45:00,87.3,87.38,87.27,87.36,42273.0,76.1913,76.2612,76.1652,76.2437,42273.0
2021-07-08 14:50:00,87.36,87.44,87.33,87.36,51969.0,76.2437,76.3135,76.2175,76.2437,51969.0
2021-07-08 14:55:00,87.36,87.52,87.35,87.44,44127.0,76.2437,76.3833,76.235,76.3135,44127.0
2021-07-08 15:00:00,87.43,87.53,87.42,87.5,45804.0,76.3048,76.3921,76.2961,76.3659,45804.0
2021-07-08 15:05:00,87.52,87.6,87.44,87.45,59723.0,76.3833,76.4532,76.3135,76.3223,59723.0
2021-07-08 15:10:00,87.45,87.46,87.31,87.32,71155.0,76.3223,76.331,76.2001,76.2088,71155.0
2021-07-08 15:15:00,87.33,87.37,87.26,87.37,86675.0,76.2175,76.2524,76.1564,76.2524,86675.0
2021-07-08 15:20:00,87.37,87.54,87.32,87.45,87458.0,76.2524,76.4008,76.2088,76.3223,87458.0
2021-07-08 15:25:00,87.43,87.44,87.37,87.41,56844.0,76.3048,76.3135,76.2524,76.2873,56844.0
2021-07-08 15:30:00,87.41,87.53,87.4,87.45,109036.0,76.2873,76.3921,76.2786,76.3223,109036.0
2021-07-08 15:35:00,87.44,87.46,87.3,87.31,148031.0,76.3135,76.331,76.1913,76.2001,148031.0
2021-07-08 15:40:00,87.31,87.38,87.21,87.31,150235.0,76.2001,76.2612,76.1128,76.2001,150235.0
2021-07-08 15:45:00,87.3,87.33,87.22,87.26,159852.0,76.1913,76.2175,76.1215,76.1564,159852.0
2021-07-08 15:50:00,87.26,87.48,87.17,87.41,218721.0,76.1564,76.3484,76.0779,76.2873,218721.0
2021-07-08 15:55:00,87.42,87.66,87.4,87.66,407725.0,76.2961,76.5055,76.2786,76.5055,407725.0
2021-07-09 09:30:00,89.36,89.4,88.64,88.7,179568.0,77.9892,78.0241,77.3608,77.4132,179568.0
2021-07-09 09:35:00,88.69,89.25,88.6,88.88,437029.0,77.4045,77.8932,77.3259,77.5703,437029.0
2021-07-09 09:40:00,88.89,89.6,88.89,89.59,131430.0,77.579,78.1987,77.579,78.1899,131430.0
2021-07-09 09:45:00,89.59,89.83,89.33,89.39,177277.0,78.1899,78.3994,77.963,78.0154,177277.0
2021-07-09 09:50:00,89.4,89.67,89.4,89.52,74584.0,78.0241,78.2598,78.0241,78.1289,74584.0
2021-07-09 09:55:00,89.5,89.61,89.34,89.36,99601.0,78.1114,78.2074,77.9718,77.9892,99601.0
2021-07-09 10:00:00,89.37,89.75,89.37,89.69,81577.0,77.9979,78.3296,77.9979,78.2772,81577.0
2021-07-09 10:05:00,89.7,89.94,89.64,89.65,181310.0,78.2859,78.4954,78.2336,78.2423,181310.0
2021-07-09 10:10:00,89.65,89.81,89.58,89.77,153497.0,78.2423,78.382,78.1812,78.347,153497.0
2021-07-09 10:15:00,89.75,89.92,89.74,89.86,79932.0,78.3296,78.478,78.3209,78.4256,79932.0
2021-07-09 10:20:00,89.86,89.98,89.82,89.89,68918.0,78.4256,78.5303,78.3907,78.4518,68918.0
2021-07-09 10:25:00,89.87,89.88,89.69,89.8,87836.0,78.4343,78.443,78.2772,78.3732,87836.0
2021-07-09 10:30:00,89.79,89.96,89.7,89.7,76115.0,78.3645,78.5129,78.2859,78.2859,76115.0
2021-07-09 10:35:00,89.7,90.12,89.7,90.05,82480.0,78.2859,78.6525,78.2859,78.5914,82480.0
2021-07-09 10:40:00,90.06,90.1,89.78,89.81,71582.0,78.6001,78.635,78.3558,78.382,71582.0
2021-07-09 10:45:00,89.81,89.83,89.67,89.72,41149.0,78.382,78.3994,78.2598,78.3034,41149.0
2021-07-09 10:50:00,89.73,89.81,89.65,89.73,67236.0,78.3121,78.382,78.2423,78.3121,67236.0
2021-07-09 10:55:00,89.73,89.76,89.46,89.57,78051.0,78.3121,78.3383,78.0765,78.1725,78051.0
2021-07-09 11:00:00,89.58,89.66,89.47,89.59,45003.0,78.1812,78.251,78.0852,78.1899,45003.0
2021-07-09 11:05:00,89.6,89.76,89.58,89.7,45878.0,78.1987,78.3383,78.1812,78.2859,45878.0
2021-07-09 11:10:00,89.68,89.7,89.6,89.6,66723.0,78.2685,78.2859,78.1987,78.1987,66723.0
2021-07-09 11:15:00,89.59,89.65,89.53,89.61,55873.0,78.1899,78.2423,78.1376,78.2074,55873.0
2021-07-09 11:20:00,89.62,89.72,89.57,89.59,64239.0,78.2161,78.3034,78.1725,78.1899,64239.0
2021-07-09 11:25:00,89.62,89.81,89.6,89.72,80916.0,78.2161,78.382,78.1987,78.3034,80916.0
2021-07-09 11:30:00,89.73,89.87,89.73,89.84,59269.0,78.3121,78.4343,78.3121,78.4081,59269.0
2021-07-09 11:35:00,89.84,89.96,89.81,89.86,45236.0,78.4081,78.5129,78.382,78.4256,45236.0
2021-07-09 11:40:00,89.87,89.99,89.87,89.94,47486.0,78.4343,78.539,78.4343,78.4954,47486.0
2021-07-09 11:45:00,89.95,89.97,89.79,89.79,86081.0,78.5041,78.5216,78.3645,78.3645,86081.0
2021-07-09 11:50:00,89.79,89.96,89.78,89.94,44453.0,78.3645,78.5129,78.3558,78.4954,44453.0
2021-07-09 11:55:00,89.94,89.97,89.86,89.92,63810.0,78.4954,78.5216,78.4256,78.478,63810.0
2021-07-09 12:00:00,89.93,90.04,89.89,89.99,80042.0,78.4867,78.5827,78.4518,78.539,80042.0
2021-07-09 12:05:00,89.97,90.14,89.96,90.11,83556.0,78.5216,78.67,78.5129,78.6438,83556.0
2021-07-09 12:10:00,90.12,90.14,90.0,90.0,57536.0,78.6525,78.67,78.5478,78.5478,57536.0
2021-07-09 12:15:00,90.0,90.12,89.99,90.09,61793.0,78.5478,78.6525,78.539,78.6263,61793.0
2021-07-09 12:20:00,90.09,90.09,89.96,89.96,49554.0,78.6263,78.6263,78.5129,78.5129,49554.0
2021-07-09 12:25:00,89.95,89.97,89.85,89.86,25961.0,78.5041,78.5216,78.4169,78.4256,25961.0
2021-07-09 12:30:00,89.86,89.86,89.77,89.86,31375.0,78.4256,78.4256,78.347,78.4256,31375.0
2021-07-09 12:35:00,89.87,89.95,89.87,89.95,25152.0,78.4343,78.5041,78.4343,78.5041,25152.0
2021-07-09 12:40:00,89.96,90.02,89.95,89.98,26580.0,78.5129,78.5652,78.5041,78.5303,26580.0
2021-07-09 12:45:00,89.98,90.06,89.98,90.01,27466.0,78.5303,78.6001,78.5303,78.5565,27466.0
2021-07-09 12:50:00,90.01,90.08,89.97,90.07,27348.0,78.5565,78.6176,78.5216,78.6089,27348.0
2021-07-09 12:55:00,90.08,90.17,90.07,90.12,49377.0,78.6176,78.6961,78.6089,78.6525,49377.0
2021-07-09 13:00:00,90.14,90.31,90.13,90.28,49226.0,78.67,78.8183,78.6612,78.7921,49226.0
2021-07-09 13:05:00,90.28,90.28,90.08,90.09,30823.0,78.7921,78.7921,78.6176,78.6263,30823.0
2021-07-09 13:10:00,90.1,90.14,90.01,90.04,28936.0,78.635,78.67,78.5565,78.5827,28936.0
2021-07-09 13:15:00,90.04,90.2,90.03,90.18,31201.0,78.5827,78.7223,78.574,78.7049,31201.0
2021-07-09 13:20:00,90.18,90.19,90.09,90.12,22901.0,78.7049,78.7136,78.6263,78.6525,22901.0
2021-07-09 13:25:00,90.13,90.19,90.13,90.14,21390.0,78.6612,78.7136,78.6612,78.67,21390.0
2021-07-09 13:30:00,90.15,90.15,90.1,90.11,21324.0,78.6787,78.6787,78.635,78.6438,21324.0
2021-07-09 13:35:00,90.11,90.12,90.04,90.06,33448.0,78.6438,78.6525,78.5827,78.6001,33448.0
2021-07-09 13:40:00,90.07,90.17,90.06,90.17,33517.0,78.6089,78.6961,78.6001,78.6961,33517.0
2021-07-09 13:45:00,90.17,90.17,90.11,90.14,18753.0,78.6961,78.6961,78.6438,78.67,18753.0
2021-07-09 13:50:00,90.14,90.22,90.13,90.22,32758.0,78.67,78.7398,78.6612,78.7398,32758.0
2021-07-09 13:55:00,90.22,90.25,90.16,90.17,22724.0,78.7398,78.766,78.6874,78.6961,22724.0
2021-07-09 14:00:00,90.17,90.22,90.16,90.16,23951.0,78.6961,78.7398,78.6874,78.6874,23951.0
2021-07-09 14:05:00,90.16,90.28,90.14,90.27,42318.0,78.6874,78.7921,78.67,78.7834,42318.0
2021-07-09 14:10:00,90.28,90.28,90.2,90.23,37228.0,78.7921,78.7921,78.7223,78.7485,37228.0
2021-07-09 14:15:00,90.24,90.3,90.23,90.3,41547.0,78.7572,78.8096,78.7485,78.8096,41547.0
2021-07-09 14:20:00,90.3,90.36,90.28,90.31,54679.0,78.8096,78.862,78.7921,78.8183,54679.0
2021-07-09 14:25:00,90.3,90.38,90.28,90.34,31404.0,78.8096,78.8794,78.7921,78.8445,31404.0
2021-07-09 14:30:00,90.33,90.33,90.16,90.18,30732.0,78.8358,78.8358,78.6874,78.7049,30732.0
2021-07-09 14:35:00,90.18,90.29,90.16,90.29,27942.0,78.7049,78.8009,78.6874,78.8009,27942.0
2021-07-09 14:40:00,90.29,90.31,90.23,90.24,26350.0,78.8009,78.8183,78.7485,78.7572,26350.0
2021-07-09 14:45:00,90.23,90.33,90.23,90.32,26777.0,78.7485,78.8358,78.7485,78.8271,26777.0
2021-07-09 14:50:00,90.31,90.35,90.29,90.32,18429.0,78.8183,78.8532,78.8009,78.8271,18429.0
2021-07-09 14:55:00,90.32,90.35,90.28,90.32,15921.0,78.8271,78.8532,78.7921,78.8271,15921.0
2021-07-09 15:00:00,90.33,90.38,90.29,90.3,38646.0,78.8358,78.8794,78.8009,78.8096,38646.0
2021-07-09 15:05:00,90.3,90.35,90.28,90.32,24429.0,78.8096,78.8532,78.7921,78.8271,24429.0
2021-07-09 15:10:00,90.32,90.36,90.29,90.34,34151.0,78.8271,78.862,78.8009,78.8445,34151.0
2021-07-09 15:15:00,90.34,90.37,90.29,90.35,33758.0,78.8445,78.8707,78.8009,78.8532,33758.0
2021-07-09 15:20:00,90.35,90.38,90.27,90.3,40618.0,78.8532,78.8794,78.7834,78.8096,40618.0
2021-07-09 15:25:00,90.31,90.51,90.31,90.48,135686.0,78.8183,78.9929,78.8183,78.9667,135686.0
2021-07-09 15:30:00,90.48,90.57,90.45,90.47,106748.0,78.9667,79.0452,78.9405,78.958,106748.0
2021-07-09 15:35:00,90.47,90.58,90.47,90.58,72962.0,78.958,79.054,78.958,79.054,72962.0
2021-07-09 15:40:00,90.58,90.62,90.43,90.43,110075.0,79.054,79.0889,78.9231,78.9231,110075.0
2021-07-09 15:45:00,90.43,90.43,90.3,90.33,137884.0,78.9231,78.9231,78.8096,78.8358,137884.0
2021-07-09 15:50:00,90.32,90.46,90.31,90.34,208268.0,78.8271,78.9492,78.8183,78.8445,208268.0
2021-07-09 15:55:00,90.33,90.38,90.23,90.33,335032.0,78.8358,78.8794,78.7485,78.8358,335032.0
2021-07-12 09:30:00,90.24,90.38,89.76,90.34,497988.0,78.7572,78.8794,78.3383,78.8445,497988.0
2021-07-12 09:35:00,90.34,90.81,90.21,90.66,191654.0,78.8445,79.2547,78.7311,79.1238,191654.0
2021-07-12 09:40:00,90.67,90.94,90.55,90.9,252656.0,79.1325,79.3682,79.0278,79.3333,252656.0
2021-07-12 09:45:00,90.91,91.54,90.88,91.48,165742.0,79.342,79.8918,79.3158,79.8394,165742.0
2021-07-12 09:50:00,91.5,91.7,91.4,91.67,132983.0,79.8569,80.0315,79.7696,80.0053,132983.0
2021-07-12 09:55:00,91.63,91.92,91.56,91.89,117265.0,79.9704,80.2235,79.9093,80.1973,117265.0
2021-07-12 10:00:00,91.89,92.15,91.83,92.11,205394.0,80.1973,80.4242,80.1449,80.3893,205394.0
2021-07-12 10:05:00,92.11,92.31,92.11,92.13,140367.0,80.3893,80.5638,80.3893,80.4067,140367.0
2021-07-12 10:10:00,92.14,92.29,92.11,92.14,103662.0,80.4155,80.5464,80.3893,80.4155,103662.0
2021-07-12 10:15:00,92.14,92.42,92.11,92.38,137484.0,80.4155,80.6598,80.3893,80.6249,137484.0
2021-07-12 10:20:00,92.37,92.6,92.18,92.48,164750.0,80.6162,80.8169,80.4504,80.7122,164750.0
2021-07-12 10:25:00,92.49,92.71,92.39,92.45,181592.0,80.7209,80.9129,80.6337,80.686,181592.0
2021-07-12 10:30:00,92.45,92.57,92.41,92.43,144216.0,80.686,80.7907,80.6511,80.6686,144216.0
2021-07-12 10:35:00,92.43,92.47,92.28,92.43,159996.0,80.6686,80.7035,80.5377,80.6686,159996.0
2021-07-12 10:40:00,92.44,92.54,92.22,92.36,89014.0,80.6773,80.7646,80.4853,80.6075,89014.0
2021-07-12 10:45:00,92.36,92.4,92.17,92.3,78249.0,80.6075,80.6424,80.4416,80.5551,78249.0
2021-07-12 10:50:00,92.31,92.46,92.18,92.42,125687.0,80.5638,80.6947,80.4504,80.6598,125687.0
2021-07-12 10:55:00,92.43,92.5,92.34,92.49,249435.0,80.6686,80.7297,80.59,80.7209,249435.0
2021-07-12 11:00:00,92.49,92.5,92.39,92.46,70744.0,80.7209,80.7297,80.6337,80.6947,70744.0
2021-07-12 11:05:00,92.45,92.55,92.45,92.47,44505.0,80.686,80.7733,80.686,80.7035,44505.0
2021-07-12 11:10:00,92.47,92.73,92.37,92.72,73543.0,80.7035,80.9304,80.6162,80.9217,73543.0
2021-07-12 11:15:00,92.73,92.78,92.66,92.74,84745.0,80.9304,80.974,80.8693,80.9391,84745.0
2021-07-12 11:20:00,92.76,92.81,92.68,92.79,60904.0,80.9566,81.0002,80.8868,80.9828,60904.0
2021-07-12 11:25:00,92.8,92.82,92.68,92.8,130021.0,80.9915,81.0089,80.8868,80.9915,130021.0
2021-07-12 11:30:00,92.8,92.8,92.66,92.75,64511.0,80.9915,80.9915,80.8693,80.9478,64511.0
2021-07-12 11:35:00,92.75,93.07,92.74,93.05,134002.0,80.9478,81.2271,80.9391,81.2097,134002.0
2021-07-12 11:40:00,93.04,93.17,93.02,93.11,113242.0,81.2009,81.3144,81.1835,81.262,113242.0
2021-07-12 11:45:00,93.12,93.16,92.93,92.99,87826.0,81.2708,81.3057,81.1049,81.1573,87826.0
2021-07-12 11:50:00,93.0,93.03,92.96,93.0,95628.0,81.166,81.1922,81.1311,81.166,95628.0
2021-07-12 11:55:00,93.0,93.15,92.97,93.15,73338.0,81.166,81.2969,81.1399,81.2969,73338.0
2021-07-12 12:00:00,93.15,93.21,93.06,93.07,176753.0,81.2969,81.3493,81.2184,81.2271,176753.0
2021-07-12 12:05:00,93.06,93.37,93.04,93.34,170294.0,81.2184,81.489,81.2009,81.4628,170294.0
2021-07-12 12:10:00,93.36,93.52,93.33,93.47,281822.0,81.4802,81.6199,81.454,81.5762,281822.0
2021-07-12 12:15:00,93.44,93.46,93.04,93.14,115757.0,81.55,81.5675,81.2009,81.2882,115757.0
2021-07-12 12:20:00,93.14,93.19,93.04,93.06,77865.0,81.2882,81.3319,81.2009,81.2184,77865.0
2021-07-12 12:25:00,93.05,93.23,93.05,93.19,83211.0,81.2097,81.3668,81.2097,81.3319,83211.0
2021-07-12 12:30:00,93.19,93.24,93.14,93.24,51313.0,81.3319,81.3755,81.2882,81.3755,51313.0
2021-07-12 12:35:00,93.25,93.26,93.13,93.17,46566.0,81.3842,81.3929,81.2795,81.3144,46566.0
2021-07-12 12:40:00,93.17,93.28,93.14,93.19,43253.0,81.3144,81.4104,81.2882,81.3319,43253.0
2021-07-12 12:45:00,93.18,93.33,93.14,93.14,127994.0,81.3231,81.454,81.2882,81.2882,127994.0
2021-07-12 12:50:00,93.13,93.14,93.05,93.1,74693.0,81.2795,81.2882,81.2097,81.2533,74693.0
2021-07-12 12:55:00,93.1,93.18,92.98,93.18,93856.0,81.2533,81.3231,81.1486,81.3231,93856.0
2021-07-12 13:00:00,93.18,93.45,93.16,93.44,118699.0,81.3231,81.5588,81.3057,81.55,118699.0
2021-07-12 13:05:00,93.44,93.46,93.3,93.3,55700.0,81.55,81.5675,81.4279,81.4279,55700.0
2021-07-12 13:10:00,93.27,93.31,93.19,93.19,38335.0,81.4017,81.4366,81.3319,81.3319,38335.0
2021-07-12 13:15:00,93.2,93.26,93.12,93.19,37458.0,81.3406,81.3929,81.2708,81.3319,37458.0
2021-07-12 13:20:00,93.2,93.29,93.19,93.22,44062.0,81.3406,81.4191,81.3319,81.358,44062.0
2021-07-12 13:25:00,93.23,93.27,93.14,93.23,51863.0,81.3668,81.4017,81.2882,81.3668,51863.0
2021-07-12 13:30:00,93.22,93.28,93.16,93.22,42134.0,81.358,81.4104,81.3057,81.358,42134.0
2021-07-12 13:35:00,93.23,93.25,93.19,93.21,35813.0,81.3668,81.3842,81.3319,81.3493,35813.0
2021-07-12 13:40:00,93.22,93.24,93.14,93.15,37222.0,81.358,81.3755,81.2882,81.2969,37222.0
2021-07-12 13:45:00,93.15,93.15,93.07,93.13,42664.0,81.2969,81.2969,81.2271,81.2795,42664.0
2021-07-12 13:50:00,93.12,93.2,93.09,93.19,54293.0,81.2708,81.3406,81.2446,81.3319,54293.0
2021-07-12 13:55:00,93.2,93.2,92.99,92.99,77015.0,81.3406,81.3406,81.1573,81.1573,77015.0
2021-07-12 14:00:00,92.98,93.08,92.97,92.98,39279.0,81.1486,81.2359,81.1399,81.1486,39279.0
2021-07-12 14:05:00,92.98,93.01,92.9,92.91,62572.0,81.1486,81.1748,81.0788,81.0875,62572.0
2021-07-12 14:10:00,92.91,92.92,92.84,92.86,41072.0,81.0875,81.0962,81.0264,81.0438,41072.0
2021-07-12 14:15:00,92.87,92.93,92.86,92.89,41989.0,81.0526,81.1049,81.0438,81.07,41989.0
2021-07-12 14:20:00,92.9,92.97,92.88,92.89,34442.0,81.0788,81.1399,81.0613,81.07,34442.0
2021-07-12 14:25:00,92.89,93.0,92.88,93.0,66304.0,81.07,81.166,81.0613,81.166,66304.0
2021-07-12 14:30:00,92.99,93.09,92.95,92.95,44639.0,81.1573,81.2446,81.1224,81.1224,44639.0
2021-07-12 14:35:00,92.95,92.97,92.83,92.83,45805.0,81.1224,81.1399,81.0177,81.0177,45805.0
2021-07-12 14:40:00,92.83,92.85,92.75,92.76,53287.0,81.0177,81.0351,80.9478,80.9566,53287.0
2021-07-12 14:45:00,92.76,92.81,92.72,92.75,57003.0,80.9566,81.0002,80.9217,80.9478,57003.0
2021-07-12 14:50:00,92.74,92.98,92.74,92.91,55992.0,80.9391,81.1486,80.9391,81.0875,55992.0
2021-07-12 14:55:00,92.92,92.95,92.89,92.93,51301.0,81.0962,81.1224,81.07,81.1049,51301.0
2021-07-12 15:00:00,92.92,92.97,92.9,92.94,51501.0,81.0962,81.1399,81.0788,81.1137,51501.0
2021-07-12 15:05:00,92.95,92.99,92.91,92.91,48271.0,81.1224,81.1573,81.0875,81.0875,48271.0
2021-07-12 15:10:00,92.91,93.0,92.9,92.98,56384.0,81.0875,81.166,81.0788,81.1486,56384.0
2021-07-12 15:15:00,92.98,93.0,92.94,92.96,61792.0,81.1486,81.166,81.1137,81.1311,61792.0
2021-07-12 15:20:00,92.95,93.05,92.95,92.98,121885.0,81.1224,81.2097,81.1224,81.1486,121885.0
2021-07-12 15:25:00,92.98,93.09,92.97,93.07,82911.0,81.1486,81.2446,81.1399,81.2271,82911.0
2021-07-12 15:30:00,93.06,93.09,92.86,92.87,125644.0,81.2184,81.2446,81.0438,81.0526,125644.0
2021-07-12 15:35:00,92.86,92.95,92.86,92.92,99846.0,81.0438,81.1224,81.0438,81.0962,99846.0
2021-07-12 15:40:00,92.92,92.97,92.9,92.92,107966.0,81.0962,81.1399,81.0788,81.0962,107966.0
2021-07-12 15:45:00,92.91,92.92,92.83,92.86,231514.0,81.0875,81.0962,81.0177,81.0438,231514.0
2021-07-12 15:50:00,92.83,92.95,92.79,92.89,343748.0,81.0177,81.1224,80.9828,81.07,343748.0
2021-07-12 15:55:00,92.9,92.93,92.62,92.75,799026.0,81.0788,81.1049,80.8344,80.9478,799026.0
2021-07-13 09:30:00,92.47,92.92,92.38,92.74,641633.0,80.7035,81.0962,80.6249,80.9391,641633.0
2021-07-13 09:35:00,92.72,93.42,92.55,93.39,276060.0,80.9217,81.5326,80.7733,81.5064,276060.0
2021-07-13 09:40:00,93.4,93.53,93.17,93.31,281704.0,81.5151,81.6286,81.3144,81.4366,281704.0
2021-07-13 09:45:00,93.3,93.38,93.04,93.28,228564.0,81.4279,81.4977,81.2009,81.4104,228564.0
2021-07-13 09:50:00,93.28,93.29,92.49,92.51,198342.0,81.4104,81.4191,80.7209,80.7384,198342.0
2021-07-13 09:55:00,92.5,92.56,92.28,92.47,215493.0,80.7297,80.782,80.5377,80.7035,215493.0
2021-07-13 10:00:00,92.47,92.47,92.08,92.17,296263.0,80.7035,80.7035,80.3631,80.4416,296263.0
2021-07-13 10:05:00,92.17,92.36,92.11,92.24,110558.0,80.4416,80.6075,80.3893,80.5027,110558.0
2021-07-13 10:10:00,92.24,92.52,92.16,92.22,244694.0,80.5027,80.7471,80.4329,80.4853,244694.0
2021-07-13 10:15:00,92.21,92.22,92.02,92.2,251523.0,80.4766,80.4853,80.3107,80.4678,251523.0
2021-07-13 10:20:00,92.2,92.23,91.86,91.87,364255.0,80.4678,80.494,80.1711,80.1798,364255.0
2021-07-13 10:25:00,91.85,91.9,91.74,91.86,105722.0,80.1624,80.206,80.0664,80.1711,105722.0
2021-07-13 10:30:00,91.88,92.08,91.77,92.03,122919.0,80.1885,80.3631,80.0925,80.3195,122919.0
2021-07-13 10:35:00,92.05,92.07,91.84,92.01,158072.0,80.3369,80.3544,80.1536,80.302,158072.0
2021-07-13 10:40:00,92.02,92.07,91.94,92.0,140089.0,80.3107,80.3544,80.2409,80.2933,140089.0
2021-07-13 10:45:00,92.0,92.23,91.99,92.19,141100.0,80.2933,80.494,80.2846,80.4591,141100.0
2021-07-13 10:50:00,92.18,92.51,92.15,92.37,87865.0,80.4504,80.7384,80.4242,80.6162,87865.0
2021-07-13 10:55:00,92.37,92.59,92.22,92.24,216279.0,80.6162,80.8082,80.4853,80.5027,216279.0
2021-07-13 11:00:00,92.25,92.35,92.2,92.28,77075.0,80.5115,80.5987,80.4678,80.5377,77075.0
2021-07-13 11:05:00,92.28,92.46,92.25,92.44,77828.0,80.5377,80.6947,80.5115,80.6773,77828.0
2021-07-13 11:10:00,92.44,92.52,92.4,92.4,63990.0,80.6773,80.7471,80.6424,80.6424,63990.0
2021-07-13 11:15:00,92.4,92.54,92.36,92.43,96969.0,80.6424,80.7646,80.6075,80.6686,96969.0
2021-07-13 11:20:00,92.43,92.56,92.34,92.55,72697.0,80.6686,80.782,80.59,80.7733,72697.0
2021-07-13 11:25:00,92.56,92.58,92.48,92.48,40214.0,80.782,80.7995,80.7122,80.7122,40214.0
2021-07-13 11:30:00,92.51,92.51,92.35,92.37,66310.0,80.7384,80.7384,80.5987,80.6162,66310.0
2021-07-13 11:35:00,92.38,92.48,92.29,92.47,45487.0,80.6249,80.7122,80.5464,80.7035,45487.0
2021-07-13 11:40:00,92.46,92.46,92.3,92.31,32633.0,80.6947,80.6947,80.5551,80.5638,32633.0
2021-07-13 11:45:00,92.31,92.7,92.28,92.7,46134.0,80.5638,80.9042,80.5377,80.9042,46134.0
2021-07-13 11:50:00,92.72,92.72,92.53,92.67,81682.0,80.9217,80.9217,80.7558,80.878,81682.0
2021-07-13 11:55:00,92.69,92.76,92.64,92.72,193201.0,80.8955,80.9566,80.8518,80.9217,193201.0
2021-07-13 12:00:00,92.72,92.81,92.67,92.73,88545.0,80.9217,81.0002,80.878,80.9304,88545.0
2021-07-13 12:05:00,92.72,92.73,92.62,92.65,43791.0,80.9217,80.9304,80.8344,80.8606,43791.0
2021-07-13 12:10:00,92.65,92.75,92.59,92.63,113373.0,80.8606,80.9478,80.8082,80.8431,113373.0
2021-07-13 12:15:00,92.64,92.64,92.43,92.43,28298.0,80.8518,80.8518,80.6686,80.6686,28298.0
2021-07-13 12:20:00,92.43,92.57,92.43,92.56,36839.0,80.6686,80.7907,80.6686,80.782,36839.0
2021-07-13 12:25:00,92.55,92.65,92.53,92.65,31007.0,80.7733,80.8606,80.7558,80.8606,31007.0
2021-07-13 12:30:00,92.65,92.67,92.58,92.66,132516.0,80.8606,80.878,80.7995,80.8693,132516.0
2021-07-13 12:35:00,92.66,92.69,92.61,92.65,19744.0,80.8693,80.8955,80.8257,80.8606,19744.0
2021-07-13 12:40:00,92.66,92.71,92.51,92.52,32930.0,80.8693,80.9129,80.7384,80.7471,32930.0
2021-07-13 12:45:00,92.52,92.64,92.5,92.62,36221.0,80.7471,80.8518,80.7297,80.8344,36221.0
2021-07-13 12:50:00,92.61,92.75,92.61,92.75,34593.0,80.8257,80.9478,80.8257,80.9478,34593.0
2021-07-13 12:55:00,92.75,92.76,92.64,92.71,32847.0,80.9478,80.9566,80.8518,80.9129,32847.0
2021-07-13 13:00:00,92.7,92.78,92.67,92.77,32080.0,80.9042,80.974,80.878,80.9653,32080.0
2021-07-13 13:05:00,92.76,92.83,92.75,92.8,39133.0,80.9566,81.0177,80.9478,80.9915,39133.0
2021-07-13 13:10:00,92.79,92.91,92.76,92.9,53525.0,80.9828,81.0875,80.9566,81.0788,53525.0
2021-07-13 13:15:00,92.89,92.96,92.84,92.92,80341.0,81.07,81.1311,81.0264,81.0962,80341.0
2021-07-13 13:20:00,92.94,93.25,92.93,93.16,130723.0,81.1137,81.3842,81.1049,81.3057,130723.0
2021-07-13 13:25:00,93.14,93.16,92.93,93.01,64856.0,81.2882,81.3057,81.1049,81.1748,64856.0
2021-07-13 13:30:00,92.98,93.03,92.77,92.92,69510.0,81.1486,81.1922,80.9653,81.0962,69510.0
2021-07-13 13:35:00,92.92,93.1,92.84,93.1,81556.0,81.0962,81.2533,81.0264,81.2533,81556.0
2021-07-13 13:40:00,93.11,93.34,93.06,93.18,93989.0,81.262,81.4628,81.2184,81.3231,93989.0
2021-07-13 13:45:00,93.18,93.19,93.01,93.04,40785.0,81.3231,81.3319,81.1748,81.2009,40785.0
2021-07-13 13:50:00,93.04,93.18,93.03,93.16,48176.0,81.2009,81.3231,81.1922,81.3057,48176.0
2021-07-13 13:55:00,93.17,93.3,93.16,93.27,35660.0,81.3144,81.4279,81.3057,81.4017,35660.0
2021-07-13 14:00:00,93.25,93.49,93.17,93.2,340289.0,81.3842,81.5937,81.3144,81.3406,340289.0
2021-07-13 14:05:00,93.2,93.4,93.18,93.35,52253.0,81.3406,81.5151,81.3231,81.4715,52253.0
2021-07-13 14:10:00,93.36,93.44,93.32,93.41,67141.0,81.4802,81.55,81.4453,81.5239,67141.0
2021-07-13 14:15:00,93.41,93.46,93.32,93.44,48106.0,81.5239,81.5675,81.4453,81.55,48106.0
2021-07-13 14:20:00,93.44,93.46,93.28,93.36,50736.0,81.55,81.5675,81.4104,81.4802,50736.0
2021-07-13 14:25:00,93.35,93.38,93.3,93.33,87397.0,81.4715,81.4977,81.4279,81.454,87397.0
2021-07-13 14:30:00,93.33,93.34,93.15,93.15,69992.0,81.454,81.4628,81.2969,81.2969,69992.0
2021-07-13 14:35:00,93.15,93.27,93.13,93.24,63136.0,81.2969,81.4017,81.2795,81.3755,63136.0
2021-07-13 14:40:00,93.25,93.33,93.19,93.19,84526.0,81.3842,81.454,81.3319,81.3319,84526.0
2021-07-13 14:45:00,93.19,93.26,93.13,93.26,41769.0,81.3319,81.3929,81.2795,81.3929,41769.0
2021-07-13 14:50:00,93.26,93.33,93.24,93.26,68268.0,81.3929,81.454,81.3755,81.3929,68268.0
2021-07-13 14:55:00,93.27,93.35,93.25,93.29,90325.0,81.4017,81.4715,81.3842,81.4191,90325.0
2021-07-13 15:00:00,93.29,93.39,93.27,93.39,67093.0,81.4191,81.5064,81.4017,81.5064,67093.0
2021-07-13 15:05:00,93.38,93.41,93.28,93.31,70652.0,81.4977,81.5239,81.4104,81.4366,70652.0
2021-07-13 15:10:00,93.32,93.33,93.26,93.28,106143.0,81.4453,81.454,81.3929,81.4104,106143.0
2021-07-13 15:15:00,93.28,93.37,93.22,93.36,89619.0,81.4104,81.489,81.358,81.4802,89619.0
2021-07-13 15:20:00,93.36,93.43,93.29,93.29,68818.0,81.4802,81.5413,81.4191,81.4191,68818.0
2021-07-13 15:25:00,93.29,93.35,93.22,93.31,78334.0,81.4191,81.4715,81.358,81.4366,78334.0
2021-07-13 15:30:00,93.3,93.32,93.15,93.27,137162.0,81.4279,81.4453,81.2969,81.4017,137162.0
2021-07-13 15:35:00,93.27,93.27,93.15,93.16,129219.0,81.4017,81.4017,81.2969,81.3057,129219.0
2021-07-13 15:40:00,93.15,93.27,93.13,93.24,126825.0,81.2969,81.4017,81.2795,81.3755,126825.0
2021-07-13 15:45:00,93.25,93.28,93.16,93.2,142388.0,81.3842,81.4104,81.3057,81.3406,142388.0
2021-07-13 15:50:00,93.19,93.21,93.02,93.14,250558.0,81.3319,81.3493,81.1835,81.2882,250558.0
2021-07-13 15:55:00,93.15,93.32,93.14,93.22,592709.0,81.2969,81.4453,81.2882,81.358,592709.0
2021-07-14 09:30:00,93.12,93.48,93.07,93.12,312742.0,81.2708,81.585,81.2271,81.2708,312742.0
2021-07-14 09:35:00,93.12,93.76,93.12,93.69,225866.0,81.2708,81.8293,81.2708,81.7682,225866.0
2021-07-14 09:40:00,93.72,93.83,93.08,93.2,236642.0,81.7944,81.8904,81.2359,81.3406,236642.0
2021-07-14 09:45:00,93.2,93.27,92.72,92.81,335468.0,81.3406,81.4017,80.9217,81.0002,335468.0
2021-07-14 09:50:00,92.79,92.9,92.55,92.63,218707.0,80.9828,81.0788,80.7733,80.8431,218707.0
2021-07-14 09:55:00,92.66,92.79,92.6,92.64,177627.0,80.8693,80.9828,80.8169,80.8518,177627.0
2021-07-14 10:00:00,92.64,92.73,92.21,92.23,166240.0,80.8518,80.9304,80.4766,80.494,166240.0
2021-07-14 10:05:00,92.2,92.28,92.01,92.15,100543.0,80.4678,80.5377,80.302,80.4242,100543.0
2021-07-14 10:10:00,92.14,92.58,92.11,92.46,175799.0,80.4155,80.7995,80.3893,80.6947,175799.0
2021-07-14 10:15:00,92.47,92.65,92.42,92.6,105496.0,80.7035,80.8606,80.6598,80.8169,105496.0
2021-07-14 10:20:00,92.6,92.64,92.43,92.6,114401.0,80.8169,80.8518,80.6686,80.8169,114401.0
2021-07-14 10:25:00,92.59,92.62,92.11,92.21,263701.0,80.8082,80.8344,80.3893,80.4766,263701.0
2021-07-14 10:30:00,92.21,92.24,91.91,91.98,139430.0,80.4766,80.5027,80.2147,80.2758,139430.0
2021-07-14 10:35:00,92.0,92.2,91.99,92.12,80737.0,80.2933,80.4678,80.2846,80.398,80737.0
2021-07-14 10:40:00,92.12,92.23,92.1,92.17,53176.0,80.398,80.494,80.3806,80.4416,53176.0
2021-07-14 10:45:00,92.18,92.31,92.1,92.29,70268.0,80.4504,80.5638,80.3806,80.5464,70268.0
2021-07-14 10:50:00,92.3,92.35,92.02,92.03,180057.0,80.5551,80.5987,80.3107,80.3195,180057.0
2021-07-14 10:55:00,92.01,92.14,91.96,92.0,48628.0,80.302,80.4155,80.2584,80.2933,48628.0
2021-07-14 11:00:00,91.98,92.01,91.78,92.0,99889.0,80.2758,80.302,80.1013,80.2933,99889.0
2021-07-14 11:05:00,91.99,92.04,91.87,91.92,153655.0,80.2846,80.3282,80.1798,80.2235,153655.0
2021-07-14 11:10:00,91.91,92.08,91.9,92.05,57661.0,80.2147,80.3631,80.206,80.3369,57661.0
2021-07-14 11:15:00,92.04,92.08,91.9,91.97,78603.0,80.3282,80.3631,80.206,80.2671,78603.0
2021-07-14 11:20:00,91.95,92.02,91.85,91.85,51530.0,80.2496,80.3107,80.1624,80.1624,51530.0
2021-07-14 11:25:00,91.85,91.9,91.75,91.9,60585.0,80.1624,80.206,80.0751,80.206,60585.0
2021-07-14 11:30:00,91.89,92.07,91.81,91.84,109799.0,80.1973,80.3544,80.1275,80.1536,109799.0
2021-07-14 11:35:00,91.84,91.94,91.68,91.69,74754.0,80.1536,80.2409,80.014,80.0227,74754.0
2021-07-14 11:40:00,91.69,91.74,91.56,91.74,110113.0,80.0227,80.0664,79.9093,80.0664,110113.0
2021-07-14 11:45:00,91.75,91.75,91.44,91.51,67529.0,80.0751,80.0751,79.8045,79.8656,67529.0
2021-07-14 11:50:00,91.51,91.6,91.44,91.6,64021.0,79.8656,79.9442,79.8045,79.9442,64021.0
2021-07-14 11:55:00,91.6,91.69,91.51,91.54,99138.0,79.9442,80.0227,79.8656,79.8918,99138.0
2021-07-14 12:00:00,91.54,91.8,91.52,91.78,73072.0,79.8918,80.1187,79.8744,80.1013,73072.0
2021-07-14 12:05:00,91.79,91.97,91.78,91.82,59450.0,80.11,80.2671,80.1013,80.1362,59450.0
2021-07-14 12:10:00,91.82,91.83,91.69,91.74,60755.0,80.1362,80.1449,80.0227,80.0664,60755.0
2021-07-14 12:15:00,91.74,91.85,91.71,91.76,41390.0,80.0664,80.1624,80.0402,80.0838,41390.0
2021-07-14 12:20:00,91.77,91.81,91.72,91.8,38610.0,80.0925,80.1275,80.0489,80.1187,38610.0
2021-07-14 12:25:00,91.81,91.97,91.79,91.95,62001.0,80.1275,80.2671,80.11,80.2496,62001.0
2021-07-14 12:30:00,91.95,91.96,91.81,91.88,53554.0,80.2496,80.2584,80.1275,80.1885,53554.0
2021-07-14 12:35:00,91.88,91.95,91.85,91.89,42976.0,80.1885,80.2496,80.1624,80.1973,42976.0
2021-07-14 12:40:00,91.89,91.89,91.79,91.85,22264.0,80.1973,80.1973,80.11,80.1624,22264.0
2021-07-14 12:45:00,91.86,91.89,91.74,91.89,31064.0,80.1711,80.1973,80.0664,80.1973,31064.0
2021-07-14 12:50:00,91.88,92.0,91.88,91.97,71566.0,80.1885,80.2933,80.1885,80.2671,71566.0
2021-07-14 12:55:00,91.98,92.07,91.97,92.04,29427.0,80.2758,80.3544,80.2671,80.3282,29427.0
2021-07-14 13:00:00,92.05,92.07,91.96,92.04,67574.0,80.3369,80.3544,80.2584,80.3282,67574.0
2021-07-14 13:05:00,92.03,92.05,91.94,91.95,47442.0,80.3195,80.3369,80.2409,80.2496,47442.0
2021-07-14 13:10:00,91.94,92.03,91.91,91.97,46918.0,80.2409,80.3195,80.2147,80.2671,46918.0
2021-07-14 13:15:00,91.95,91.96,91.86,91.87,48550.0,80.2496,80.2584,80.1711,80.1798,48550.0
2021-07-14 13:20:00,91.88,92.04,91.78,92.03,82572.0,80.1885,80.3282,80.1013,80.3195,82572.0
2021-07-14 13:25:00,92.02,92.14,92.0,92.13,52155.0,80.3107,80.4155,80.2933,80.4067,52155.0
2021-07-14 13:30:00,92.13,92.31,92.12,92.28,57867.0,80.4067,80.5638,80.398,80.5377,57867.0
2021-07-14 13:35:00,92.27,92.34,92.23,92.27,41726.0,80.5289,80.59,80.494,80.5289,41726.0
2021-07-14 13:40:00,92.28,92.39,92.28,92.37,73224.0,80.5377,80.6337,80.5377,80.6162,73224.0
2021-07-14 13:45:00,92.38,92.41,92.32,92.37,45044.0,80.6249,80.6511,80.5726,80.6162,45044.0
2021-07-14 13:50:00,92.37,92.43,92.37,92.42,34317.0,80.6162,80.6686,80.6162,80.6598,34317.0
2021-07-14 13:55:00,92.42,92.46,92.35,92.43,60978.0,80.6598,80.6947,80.5987,80.6686,60978.0
2021-07-14 14:00:00,92.42,92.49,92.38,92.38,62383.0,80.6598,80.7209,80.6249,80.6249,62383.0
2021-07-14 14:05:00,92.38,92.4,92.27,92.33,40729.0,80.6249,80.6424,80.5289,80.5813,40729.0
2021-07-14 14:10:00,92.33,92.46,92.33,92.43,66970.0,80.5813,80.6947,80.5813,80.6686,66970.0
2021-07-14 14:15:00,92.44,92.52,92.35,92.39,55511.0,80.6773,80.7471,80.5987,80.6337,55511.0
2021-07-14 14:20:00,92.39,92.49,92.37,92.4,45581.0,80.6337,80.7209,80.6162,80.6424,45581.0
2021-07-14 14:25:00,92.41,92.47,92.27,92.36,86141.0,80.6511,80.7035,80.5289,80.6075,86141.0
2021-07-14 14:30:00,92.37,92.49,92.34,92.4,108346.0,80.6162,80.7209,80.59,80.6424,108346.0
2021-07-14 14:35:00,92.4,92.51,92.31,92.4,83269.0,80.6424,80.7384,80.5638,80.6424,83269.0
2021-07-14 14:40:00,92.4,92.49,92.39,92.47,46505.0,80.6424,80.7209,80.6337,80.7035,46505.0
2021-07-14 14:45:00,92.47,92.52,92.38,92.4,52136.0,80.7035,80.7471,80.6249,80.6424,52136.0
2021-07-14 14:50:00,92.39,92.54,92.39,92.48,56995.0,80.6337,80.7646,80.6337,80.7122,56995.0
2021-07-14 14:55:00,92.49,92.56,92.47,92.48,52445.0,80.7209,80.782,80.7035,80.7122,52445.0
2021-07-14 15:00:00,92.49,92.59,92.48,92.59,60555.0,80.7209,80.8082,80.7122,80.8082,60555.0
2021-07-14 15:05:00,92.59,92.67,92.5,92.51,103926.0,80.8082,80.878,80.7297,80.7384,103926.0
2021-07-14 15:10:00,92.51,92.53,92.45,92.47,59594.0,80.7384,80.7558,80.686,80.7035,59594.0
2021-07-14 15:15:00,92.47,92.57,92.44,92.54,88267.0,80.7035,80.7907,80.6773,80.7646,88267.0
2021-07-14 15:20:00,92.54,92.55,92.4,92.45,76097.0,80.7646,80.7733,80.6424,80.686,76097.0
2021-07-14 15:25:00,92.45,92.48,92.32,92.34,142629.0,80.686,80.7122,80.5726,80.59,142629.0
2021-07-14 15:30:00,92.34,92.34,92.05,92.15,105893.0,80.59,80.59,80.3369,80.4242,105893.0
2021-07-14 15:35:00,92.15,92.25,92.09,92.24,121006.0,80.4242,80.5115,80.3718,80.5027,121006.0
2021-07-14 15:40:00,92.24,92.34,92.15,92.22,165342.0,80.5027,80.59,80.4242,80.4853,165342.0
2021-07-14 15:45:00,92.22,92.38,92.2,92.38,166600.0,80.4853,80.6249,80.4678,80.6249,166600.0
2021-07-14 15:50:00,92.38,92.55,92.3,92.48,302421.0,80.6249,80.7733,80.5551,80.7122,302421.0
2021-07-14 15:55:00,92.48,92.74,92.38,92.47,599995.0,80.7122,80.9391,80.6249,80.7035,599995.0
2021-07-15 09:30:00,91.36,92.39,91.3,92.06,528756.0,79.7347,80.6337,79.6824,80.3456,528756.0
2021-07-15 09:35:00,92.03,92.4,91.71,92.24,253150.0,80.3195,80.6424,80.0402,80.5027,253150.0
2021-07-15 09:40:00,92.28,92.29,91.83,92.05,233132.0,80.5377,80.5464,80.1449,80.3369,233132.0
2021-07-15 09:45:00,92.04,92.25,91.73,91.94,339667.0,80.3282,80.5115,80.0576,80.2409,339667.0
2021-07-15 09:50:00,91.94,92.74,91.92,92.7,241662.0,80.2409,80.9391,80.2235,80.9042,241662.0
2021-07-15 09:55:00,92.72,92.81,92.41,92.49,202884.0,80.9217,81.0002,80.6511,80.7209,202884.0
2021-07-15 10:00:00,92.5,92.87,92.46,92.85,153778.0,80.7297,81.0526,80.6947,81.0351,153778.0
2021-07-15 10:05:00,92.86,92.92,92.43,92.55,139619.0,81.0438,81.0962,80.6686,80.7733,139619.0
2021-07-15 10:10:00,92.56,92.85,92.51,92.77,71948.0,80.782,81.0351,80.7384,80.9653,71948.0
2021-07-15 10:15:00,92.77,93.02,92.73,92.96,148179.0,80.9653,81.1835,80.9304,81.1311,148179.0
2021-07-15 10:20:00,92.96,93.22,92.93,93.21,150868.0,81.1311,81.358,81.1049,81.3493,150868.0
2021-07-15 10:25:00,93.2,93.42,93.12,93.35,117021.0,81.3406,81.5326,81.2708,81.4715,117021.0
2021-07-15 10:30:00,93.35,93.35,93.08,93.22,102319.0,81.4715,81.4715,81.2359,81.358,102319.0
2021-07-15 10:35:00,93.2,93.34,93.14,93.27,119470.0,81.3406,81.4628,81.2882,81.4017,119470.0
2021-07-15 10:40:00,93.26,93.48,93.22,93.43,128627.0,81.3929,81.585,81.358,81.5413,128627.0
2021-07-15 10:45:00,93.42,93.58,93.36,93.57,158631.0,81.5326,81.6722,81.4802,81.6635,158631.0
2021-07-15 10:50:00,93.58,93.87,93.45,93.87,118674.0,81.6722,81.9253,81.5588,81.9253,118674.0
2021-07-15 10:55:00,93.86,93.92,93.61,93.87,92461.0,81.9166,81.969,81.6984,81.9253,92461.0
2021-07-15 11:00:00,93.88,93.88,93.46,93.53,97505.0,81.9341,81.9341,81.5675,81.6286,97505.0
2021-07-15 11:05:00,93.52,93.64,93.13,93.19,163712.0,81.6199,81.7246,81.2795,81.3319,163712.0
2021-07-15 11:10:00,93.17,93.38,93.13,93.33,117699.0,81.3144,81.4977,81.2795,81.454,117699.0
2021-07-15 11:15:00,93.32,93.55,93.32,93.51,61086.0,81.4453,81.646,81.4453,81.6111,61086.0
2021-07-15 11:20:00,93.51,93.55,93.42,93.55,58271.0,81.6111,81.646,81.5326,81.646,58271.0
2021-07-15 11:25:00,93.54,93.59,93.44,93.55,50143.0,81.6373,81.681,81.55,81.646,50143.0
2021-07-15 11:30:00,93.54,93.64,93.41,93.64,79835.0,81.6373,81.7246,81.5239,81.7246,79835.0
2021-07-15 11:35:00,93.63,93.78,93.52,93.7,97320.0,81.7159,81.8468,81.6199,81.777,97320.0
2021-07-15 11:40:00,93.69,93.82,93.66,93.79,111852.0,81.7682,81.8817,81.7421,81.8555,111852.0
2021-07-15 11:45:00,93.79,93.92,93.77,93.92,72614.0,81.8555,81.969,81.8381,81.969,72614.0
2021-07-15 11:50:00,93.91,94.06,93.87,94.02,121666.0,81.9602,82.0912,81.9253,82.0562,121666.0
2021-07-15 11:55:00,94.01,94.01,93.82,93.82,126339.0,82.0475,82.0475,81.8817,81.8817,126339.0
2021-07-15 12:00:00,93.81,93.82,93.48,93.48,91002.0,81.873,81.8817,81.585,81.585,91002.0
2021-07-15 12:05:00,93.48,93.52,93.24,93.4,138181.0,81.585,81.6199,81.3755,81.5151,138181.0
2021-07-15 12:10:00,93.38,93.43,93.32,93.36,69944.0,81.4977,81.5413,81.4453,81.4802,69944.0
2021-07-15 12:15:00,93.36,93.38,93.18,93.25,74100.0,81.4802,81.4977,81.3231,81.3842,74100.0
2021-07-15 12:20:00,93.24,93.28,93.13,93.23,58428.0,81.3755,81.4104,81.2795,81.3668,58428.0
2021-07-15 12:25:00,93.22,93.23,93.01,93.04,68789.0,81.358,81.3668,81.1748,81.2009,68789.0
2021-07-15 12:30:00,93.04,93.05,92.94,92.96,68463.0,81.2009,81.2097,81.1137,81.1311,68463.0
2021-07-15 12:35:00,92.97,92.98,92.75,92.89,79595.0,81.1399,81.1486,80.9478,81.07,79595.0
2021-07-15 12:40:00,92.88,92.99,92.83,92.98,42086.0,81.0613,81.1573,81.0177,81.1486,42086.0
2021-07-15 12:45:00,92.97,92.98,92.82,92.85,32488.0,81.1399,81.1486,81.0089,81.0351,32488.0
2021-07-15 12:50:00,92.84,92.84,92.59,92.63,53220.0,81.0264,81.0264,80.8082,80.8431,53220.0
2021-07-15 12:55:00,92.63,92.65,92.58,92.61,44358.0,80.8431,80.8606,80.7995,80.8257,44358.0
2021-07-15 13:00:00,92.59,92.59,92.38,92.44,82501.0,80.8082,80.8082,80.6249,80.6773,82501.0
2021-07-15 13:05:00,92.44,92.57,92.39,92.56,74858.0,80.6773,80.7907,80.6337,80.782,74858.0
2021-07-15 13:10:00,92.56,92.63,92.45,92.46,72340.0,80.782,80.8431,80.686,80.6947,72340.0
2021-07-15 13:15:00,92.48,92.57,92.36,92.36,78137.0,80.7122,80.7907,80.6075,80.6075,78137.0
2021-07-15 13:20:00,92.35,92.5,92.28,92.4,75199.0,80.5987,80.7297,80.5377,80.6424,75199.0
2021-07-15 13:25:00,92.44,92.47,92.28,92.37,47698.0,80.6773,80.7035,80.5377,80.6162,47698.0
2021-07-15 13:30:00,92.35,92.35,92.23,92.27,80698.0,80.5987,80.5987,80.494,80.5289,80698.0
2021-07-15 13:35:00,92.28,92.36,92.13,92.22,79344.0,80.5377,80.6075,80.4067,80.4853,79344.0
2021-07-15 13:40:00,92.2,92.23,92.07,92.1,125097.0,80.4678,80.494,80.3544,80.3806,125097.0
2021-07-15 13:45:00,92.11,92.17,92.09,92.11,46262.0,80.3893,80.4416,80.3718,80.3893,46262.0
2021-07-15 13:50:00,92.1,92.15,91.93,91.93,71978.0,80.3806,80.4242,80.2322,80.2322,71978.0
2021-07-15 13:55:00,91.92,92.07,91.92,92.03,142646.0,80.2235,80.3544,80.2235,80.3195,142646.0
2021-07-15 14:00:00,92.02,92.09,91.85,91.86,51906.0,80.3107,80.3718,80.1624,80.1711,51906.0
2021-07-15 14:05:00,91.87,91.98,91.85,91.94,52740.0,80.1798,80.2758,80.1624,80.2409,52740.0
2021-07-15 14:10:00,91.94,91.99,91.83,91.89,68647.0,80.2409,80.2846,80.1449,80.1973,68647.0
2021-07-15 14:15:00,91.9,91.98,91.86,91.98,54501.0,80.206,80.2758,80.1711,80.2758,54501.0
2021-07-15 14:20:00,91.97,91.97,91.81,91.9,100831.0,80.2671,80.2671,80.1275,80.206,100831.0
2021-07-15 14:25:00,91.9,92.33,91.89,92.27,125852.0,80.206,80.5813,80.1973,80.5289,125852.0
2021-07-15 14:30:00,92.25,92.25,92.03,92.1,87877.0,80.5115,80.5115,80.3195,80.3806,87877.0
2021-07-15 14:35:00,92.1,92.24,92.06,92.11,83868.0,80.3806,80.5027,80.3456,80.3893,83868.0
2021-07-15 14:40:00,92.1,92.12,92.05,92.1,54911.0,80.3806,80.398,80.3369,80.3806,54911.0
2021-07-15 14:45:00,92.1,92.19,92.03,92.19,79907.0,80.3806,80.4591,80.3195,80.4591,79907.0
2021-07-15 14:50:00,92.18,92.18,92.03,92.1,61705.0,80.4504,80.4504,80.3195,80.3806,61705.0
2021-07-15 14:55:00,92.11,92.3,92.09,92.3,75100.0,80.3893,80.5551,80.3718,80.5551,75100.0
2021-07-15 15:00:00,92.29,92.38,92.2,92.21,85658.0,80.5464,80.6249,80.4678,80.4766,85658.0
2021-07-15 15:05:00,92.22,92.32,92.21,92.31,87617.0,80.4853,80.5726,80.4766,80.5638,87617.0
2021-07-15 15:10:00,92.3,92.3,92.16,92.18,96913.0,80.5551,80.5551,80.4329,80.4504,96913.0
2021-07-15 15:15:00,92.18,92.36,92.18,92.36,64172.0,80.4504,80.6075,80.4504,80.6075,64172.0
2021-07-15 15:20:00,92.38,92.42,92.33,92.37,73722.0,80.6249,80.6598,80.5813,80.6162,73722.0
2021-07-15 15:25:00,92.36,92.47,92.33,92.47,52639.0,80.6075,80.7035,80.5813,80.7035,52639.0
2021-07-15 15:30:00,92.47,92.53,92.43,92.48,120259.0,80.7035,80.7558,80.6686,80.7122,120259.0
2021-07-15 15:35:00,92.48,92.54,92.44,92.5,141998.0,80.7122,80.7646,80.6773,80.7297,141998.0
2021-07-15 15:40:00,92.5,92.66,92.47,92.57,138016.0,80.7297,80.8693,80.7035,80.7907,138016.0
2021-07-15 15:45:00,92.58,92.59,92.42,92.42,132614.0,80.7995,80.8082,80.6598,80.6598,132614.0
2021-07-15 15:50:00,92.43,92.63,92.43,92.54,228141.0,80.6686,80.8431,80.6686,80.7646,228141.0
2021-07-15 15:55:00,92.54,92.68,92.52,92.62,443646.0,80.7646,80.8868,80.7471,80.8344,443646.0
2021-07-16 09:30:00,93.15,93.34,92.8,93.0,424630.0,81.2969,81.4628,80.9915,81.166,424630.0
2021-07-16 09:35:00,93.0,93.42,92.99,93.13,124984.0,81.166,81.5326,81.1573,81.2795,124984.0
2021-07-16 09:40:00,93.11,93.12,92.94,93.08,209653.0,81.262,81.2708,81.1137,81.2359,209653.0
2021-07-16 09:45:00,93.09,93.26,92.93,93.05,152175.0,81.2446,81.3929,81.1049,81.2097,152175.0
2021-07-16 09:50:00,93.07,93.18,92.99,93.05,117097.0,81.2271,81.3231,81.1573,81.2097,117097.0
2021-07-16 09:55:00,93.04,93.18,92.93,93.11,167207.0,81.2009,81.3231,81.1049,81.262,167207.0
2021-07-16 10:00:00,93.1,93.15,92.8,93.0,260513.0,81.2533,81.2969,80.9915,81.166,260513.0
2021-07-16 10:05:00,93.0,93.07,92.95,93.0,144227.0,81.166,81.2271,81.1224,81.166,144227.0
2021-07-16 10:10:00,93.0,93.03,92.74,92.79,124589.0,81.166,81.1922,80.9391,80.9828,124589.0
2021-07-16 10:15:00,92.79,93.03,92.7,93.02,120419.0,80.9828,81.1922,80.9042,81.1835,120419.0
2021-07-16 10:20:00,93.03,93.05,92.86,92.95,103984.0,81.1922,81.2097,81.0438,81.1224,103984.0
2021-07-16 10:25:00,92.95,92.97,92.81,92.89,97909.0,81.1224,81.1399,81.0002,81.07,97909.0
2021-07-16 10:30:00,92.88,93.15,92.86,93.13,66381.0,81.0613,81.2969,81.0438,81.2795,66381.0
2021-07-16 10:35:00,93.12,93.16,92.82,92.91,70816.0,81.2708,81.3057,81.0089,81.0875,70816.0
2021-07-16 10:40:00,92.88,92.88,92.66,92.76,254236.0,81.0613,81.0613,80.8693,80.9566,254236.0
2021-07-16 10:45:00,92.78,92.95,92.55,92.57,68503.0,80.974,81.1224,80.7733,80.7907,68503.0
2021-07-16 10:50:00,92.58,92.8,92.5,92.8,53559.0,80.7995,80.9915,80.7297,80.9915,53559.0
2021-07-16 10:55:00,92.8,93.03,92.77,93.02,56807.0,80.9915,81.1922,80.9653,81.1835,56807.0
2021-07-16 11:00:00,93.02,93.18,93.0,93.02,64513.0,81.1835,81.3231,81.166,81.1835,64513.0
2021-07-16 11:05:00,93.04,93.21,92.99,93.06,80875.0,81.2009,81.3493,81.1573,81.2184,80875.0
2021-07-16 11:10:00,93.04,93.15,93.04,93.12,45905.0,81.2009,81.2969,81.2009,81.2708,45905.0
2021-07-16 11:15:00,93.11,93.13,92.96,93.06,64410.0,81.262,81.2795,81.1311,81.2184,64410.0
2021-07-16 11:20:00,93.05,93.09,92.96,92.98,43698.0,81.2097,81.2446,81.1311,81.1486,43698.0
2021-07-16 11:25:00,92.98,93.02,92.89,92.92,82866.0,81.1486,81.1835,81.07,81.0962,82866.0
2021-07-16 11:30:00,92.92,93.04,92.87,93.04,59417.0,81.0962,81.2009,81.0526,81.2009,59417.0
2021-07-16 11:35:00,93.04,93.13,92.99,93.12,48304.0,81.2009,81.2795,81.1573,81.2708,48304.0
2021-07-16 11:40:00,93.12,93.19,93.11,93.18,43421.0,81.2708,81.3319,81.262,81.3231,43421.0
2021-07-16 11:45:00,93.18,93.2,92.9,92.9,52264.0,81.3231,81.3406,81.0788,81.0788,52264.0
2021-07-16 11:50:00,92.9,92.97,92.86,92.9,81786.0,81.0788,81.1399,81.0438,81.0788,81786.0
2021-07-16 11:55:00,92.89,93.02,92.87,92.98,76202.0,81.07,81.1835,81.0526,81.1486,76202.0
2021-07-16 12:00:00,92.97,92.97,92.89,92.91,67147.0,81.1399,81.1399,81.07,81.0875,67147.0
2021-07-16 12:05:00,92.9,92.98,92.89,92.98,74329.0,81.0788,81.1486,81.07,81.1486,74329.0
2021-07-16 12:10:00,92.98,93.05,92.97,92.98,43509.0,81.1486,81.2097,81.1399,81.1486,43509.0
2021-07-16 12:15:00,92.98,93.01,92.83,92.83,66219.0,81.1486,81.1748,81.0177,81.0177,66219.0
2021-07-16 12:20:00,92.83,92.9,92.79,92.8,38098.0,81.0177,81.0788,80.9828,80.9915,38098.0
2021-07-16 12:25:00,92.8,92.84,92.7,92.74,77348.0,80.9915,81.0264,80.9042,80.9391,77348.0
2021-07-16 12:30:00,92.74,92.76,92.67,92.7,58043.0,80.9391,80.9566,80.878,80.9042,58043.0
2021-07-16 12:35:00,92.69,92.82,92.69,92.71,46476.0,80.8955,81.0089,80.8955,80.9129,46476.0
2021-07-16 12:40:00,92.71,92.74,92.64,92.65,56117.0,80.9129,80.9391,80.8518,80.8606,56117.0
2021-07-16 12:45:00,92.66,92.69,92.59,92.68,60064.0,80.8693,80.8955,80.8082,80.8868,60064.0
2021-07-16 12:50:00,92.68,92.75,92.65,92.72,44755.0,80.8868,80.9478,80.8606,80.9217,44755.0
2021-07-16 12:55:00,92.72,92.8,92.71,92.77,81132.0,80.9217,80.9915,80.9129,80.9653,81132.0
2021-07-16 13:00:00,92.77,92.8,92.71,92.77,41430.0,80.9653,80.9915,80.9129,80.9653,41430.0
2021-07-16 13:05:00,92.77,92.79,92.66,92.7,34333.0,80.9653,80.9828,80.8693,80.9042,34333.0
2021-07-16 13:10:00,92.7,92.7,92.59,92.59,62224.0,80.9042,80.9042,80.8082,80.8082,62224.0
2021-07-16 13:15:00,92.58,92.59,92.5,92.56,71018.0,80.7995,80.8082,80.7297,80.782,71018.0
2021-07-16 13:20:00,92.55,92.62,92.52,92.59,82451.0,80.7733,80.8344,80.7471,80.8082,82451.0
2021-07-16 13:25:00,92.58,92.58,92.43,92.43,60811.0,80.7995,80.7995,80.6686,80.6686,60811.0
2021-07-16 13:30:00,92.4,92.44,92.36,92.37,65352.0,80.6424,80.6773,80.6075,80.6162,65352.0
2021-07-16 13:35:00,92.37,92.52,92.35,92.5,118496.0,80.6162,80.7471,80.5987,80.7297,118496.0
2021-07-16 13:40:00,92.5,92.53,92.38,92.51,126140.0,80.7297,80.7558,80.6249,80.7384,126140.0
2021-07-16 13:45:00,92.5,92.55,92.45,92.46,71257.0,80.7297,80.7733,80.686,80.6947,71257.0
2021-07-16 13:50:00,92.47,92.49,92.41,92.45,37454.0,80.7035,80.7209,80.6511,80.686,37454.0
2021-07-16 13:55:00,92.45,92.48,92.3,92.34,87095.0,80.686,80.7122,80.5551,80.59,87095.0
2021-07-16 14:00:00,92.34,92.35,92.07,92.13,108877.0,80.59,80.5987,80.3544,80.4067,108877.0
2021-07-16 14:05:00,92.13,92.18,92.07,92.14,102288.0,80.4067,80.4504,80.3544,80.4155,102288.0
2021-07-16 14:10:00,92.14,92.21,92.11,92.21,41601.0,80.4155,80.4766,80.3893,80.4766,41601.0
2021-07-16 14:15:00,92.21,92.32,92.17,92.18,85743.0,80.4766,80.5726,80.4416,80.4504,85743.0
2021-07-16 14:20:00,92.18,92.19,92.05,92.09,34822.0,80.4504,80.4591,80.3369,80.3718,34822.0
2021-07-16 14:25:00,92.09,92.15,92.02,92.02,78194.0,80.3718,80.4242,80.3107,80.3107,78194.0
2021-07-16 14:30:00,92.02,92.07,91.9,91.96,102121.0,80.3107,80.3544,80.206,80.2584,102121.0
2021-07-16 14:35:00,91.97,91.98,91.79,91.82,80480.0,80.2671,80.2758,80.11,80.1362,80480.0
2021-07-16 14:40:00,91.83,91.85,91.58,91.59,125626.0,80.1449,80.1624,79.9267,79.9355,125626.0
2021-07-16 14:45:00,91.59,91.6,91.48,91.6,179736.0,79.9355,79.9442,79.8394,79.9442,179736.0
2021-07-16 14:50:00,91.6,91.69,91.56,91.59,84687.0,79.9442,80.0227,79.9093,79.9355,84687.0
2021-07-16 14:55:00,91.59,91.74,91.58,91.62,88474.0,79.9355,80.0664,79.9267,79.9616,88474.0
2021-07-16 15:00:00,91.62,91.62,91.44,91.45,83163.0,79.9616,79.9616,79.8045,79.8133,83163.0
2021-07-16 15:05:00,91.45,91.5,91.3,91.41,124175.0,79.8133,79.8569,79.6824,79.7784,124175.0
2021-07-16 15:10:00,91.41,91.47,91.29,91.44,100645.0,79.7784,79.8307,79.6736,79.8045,100645.0
2021-07-16 15:15:00,91.44,91.55,91.38,91.55,90520.0,79.8045,79.9005,79.7522,79.9005,90520.0
2021-07-16 15:20:00,91.55,91.55,91.45,91.46,141780.0,79.9005,79.9005,79.8133,79.822,141780.0
2021-07-16 15:25:00,91.45,91.54,91.4,91.45,201255.0,79.8133,79.8918,79.7696,79.8133,201255.0
2021-07-16 15:30:00,91.45,91.51,91.37,91.45,153631.0,79.8133,79.8656,79.7434,79.8133,153631.0
2021-07-16 15:35:00,91.46,91.46,91.17,91.18,145122.0,79.822,79.822,79.5689,79.5776,145122.0
2021-07-16 15:40:00,91.18,91.48,91.18,91.39,224488.0,79.5776,79.8394,79.5776,79.7609,224488.0
2021-07-16 15:45:00,91.39,91.48,91.15,91.16,239708.0,79.7609,79.8394,79.5514,79.5602,239708.0
2021-07-16 15:50:00,91.16,91.28,91.1,91.23,267647.0,79.5602,79.6649,79.5078,79.6213,267647.0
2021-07-16 15:55:00,91.24,91.31,91.16,91.25,521254.0,79.63,79.6911,79.5602,79.6387,521254.0
2021-07-19 09:30:00,89.51,89.69,88.9,89.22,473536.0,78.1201,78.2772,77.5877,77.867,473536.0
2021-07-19 09:35:00,89.27,89.3,88.55,88.8,224147.0,77.9107,77.9368,77.2823,77.5005,224147.0
2021-07-19 09:40:00,88.79,88.79,88.33,88.56,259398.0,77.4917,77.4917,77.0903,77.291,259398.0
2021-07-19 09:45:00,88.57,88.57,88.03,88.03,480030.0,77.2997,77.2997,76.8285,76.8285,480030.0
2021-07-19 09:50:00,88.04,88.11,87.68,87.76,289043.0,76.8372,76.8983,76.523,76.5928,289043.0
2021-07-19 09:55:00,87.75,88.09,87.58,87.98,247436.0,76.5841,76.8808,76.4357,76.7848,247436.0
2021-07-19 10:00:00,87.97,88.31,87.95,88.16,208750.0,76.7761,77.0728,76.7586,76.9419,208750.0
2021-07-19 10:05:00,88.16,88.46,88.01,88.31,149635.0,76.9419,77.2037,76.811,77.0728,149635.0
2021-07-19 10:10:00,88.3,88.43,88.17,88.19,79607.0,77.0641,77.1776,76.9506,76.9681,79607.0
2021-07-19 10:15:00,88.18,88.31,87.84,87.99,145448.0,76.9594,77.0728,76.6626,76.7935,145448.0
2021-07-19 10:20:00,87.98,88.45,87.87,88.26,97804.0,76.7848,77.195,76.6888,77.0292,97804.0
2021-07-19 10:25:00,88.23,88.46,88.12,88.42,87015.0,77.003,77.2037,76.907,77.1688,87015.0
2021-07-19 10:30:00,88.41,88.48,88.29,88.44,96209.0,77.1601,77.2212,77.0554,77.1863,96209.0
2021-07-19 10:35:00,88.44,88.64,88.34,88.57,118847.0,77.1863,77.3608,77.099,77.2997,118847.0
2021-07-19 10:40:00,88.57,88.76,88.43,88.74,82804.0,77.2997,77.4656,77.1776,77.4481,82804.0
2021-07-19 10:45:00,88.73,88.92,88.62,88.62,113559.0,77.4394,77.6052,77.3434,77.3434,113559.0
2021-07-19 10:50:00,88.6,88.62,88.03,88.06,87040.0,77.3259,77.3434,76.8285,76.8546,87040.0
2021-07-19 10:55:00,88.05,88.09,87.9,88.01,96286.0,76.8459,76.8808,76.715,76.811,96286.0
2021-07-19 11:00:00,88.0,88.18,87.81,88.02,128688.0,76.8023,76.9594,76.6364,76.8197,128688.0
2021-07-19 11:05:00,88.04,88.07,87.87,88.05,89995.0,76.8372,76.8634,76.6888,76.8459,89995.0
2021-07-19 11:10:00,88.05,88.27,88.02,88.19,54967.0,76.8459,77.0379,76.8197,76.9681,54967.0
2021-07-19 11:15:00,88.19,88.27,88.16,88.23,71025.0,76.9681,77.0379,76.9419,77.003,71025.0
2021-07-19 11:20:00,88.24,88.27,87.93,87.97,64377.0,77.0117,77.0379,76.7412,76.7761,64377.0
2021-07-19 11:25:00,87.97,88.12,87.92,88.05,42540.0,76.7761,76.907,76.7324,76.8459,42540.0
2021-07-19 11:30:00,88.04,88.38,87.99,88.34,89584.0,76.8372,77.1339,76.7935,77.099,89584.0
2021-07-19 11:35:00,88.33,88.47,88.29,88.47,45815.0,77.0903,77.2125,77.0554,77.2125,45815.0
2021-07-19 11:40:00,88.49,88.49,88.31,88.42,82172.0,77.2299,77.2299,77.0728,77.1688,82172.0
2021-07-19 11:45:00,88.42,88.59,88.41,88.42,71163.0,77.1688,77.3172,77.1601,77.1688,71163.0
2021-07-19 11:50:00,88.43,88.52,88.3,88.34,84211.0,77.1776,77.2561,77.0641,77.099,84211.0
2021-07-19 11:55:00,88.33,88.59,88.32,88.5,46365.0,77.0903,77.3172,77.0815,77.2386,46365.0
2021-07-19 12:00:00,88.5,88.52,88.23,88.36,52130.0,77.2386,77.2561,77.003,77.1165,52130.0
2021-07-19 12:05:00,88.35,88.48,88.31,88.39,70703.0,77.1077,77.2212,77.0728,77.1426,70703.0
2021-07-19 12:10:00,88.39,88.48,88.33,88.42,120547.0,77.1426,77.2212,77.0903,77.1688,120547.0
2021-07-19 12:15:00,88.4,88.57,88.31,88.39,83309.0,77.1514,77.2997,77.0728,77.1426,83309.0
2021-07-19 12:20:00,88.38,88.38,88.23,88.33,54698.0,77.1339,77.1339,77.003,77.0903,54698.0
2021-07-19 12:25:00,88.34,88.47,88.2,88.25,79635.0,77.099,77.2125,76.9768,77.0205,79635.0
2021-07-19 12:30:00,88.24,88.38,88.18,88.37,73331.0,77.0117,77.1339,76.9594,77.1252,73331.0
2021-07-19 12:35:00,88.36,88.37,88.24,88.25,43011.0,77.1165,77.1252,77.0117,77.0205,43011.0
2021-07-19 12:40:00,88.26,88.29,88.12,88.16,52897.0,77.0292,77.0554,76.907,76.9419,52897.0
2021-07-19 12:45:00,88.16,88.24,88.07,88.12,44405.0,76.9419,77.0117,76.8634,76.907,44405.0
2021-07-19 12:50:00,88.12,88.48,88.06,88.41,59931.0,76.907,77.2212,76.8546,77.1601,59931.0
2021-07-19 12:55:00,88.41,88.46,88.31,88.44,81001.0,77.1601,77.2037,77.0728,77.1863,81001.0
2021-07-19 13:00:00,88.44,88.83,88.43,88.78,137422.0,77.1863,77.5267,77.1776,77.483,137422.0
2021-07-19 13:05:00,88.79,88.83,88.67,88.78,120036.0,77.4917,77.5267,77.387,77.483,120036.0
2021-07-19 13:10:00,88.77,88.79,88.65,88.74,84420.0,77.4743,77.4917,77.3696,77.4481,84420.0
2021-07-19 13:15:00,88.73,88.83,88.57,88.61,81885.0,77.4394,77.5267,77.2997,77.3346,81885.0
2021-07-19 13:20:00,88.61,88.68,88.49,88.59,65544.0,77.3346,77.3957,77.2299,77.3172,65544.0
2021-07-19 13:25:00,88.58,88.59,88.45,88.59,52123.0,77.3085,77.3172,77.195,77.3172,52123.0
2021-07-19 13:30:00,88.57,88.57,88.45,88.5,61310.0,77.2997,77.2997,77.195,77.2386,61310.0
2021-07-19 13:35:00,88.51,88.79,88.5,88.7,216719.0,77.2474,77.4917,77.2386,77.4132,216719.0
2021-07-19 13:40:00,88.71,88.73,88.47,88.49,96784.0,77.4219,77.4394,77.2125,77.2299,96784.0
2021-07-19 13:45:00,88.48,88.61,88.42,88.47,117248.0,77.2212,77.3346,77.1688,77.2125,117248.0
2021-07-19 13:50:00,88.47,88.54,88.37,88.54,58924.0,77.2125,77.2736,77.1252,77.2736,58924.0
2021-07-19 13:55:00,88.56,88.57,88.41,88.45,70858.0,77.291,77.2997,77.1601,77.195,70858.0
2021-07-19 14:00:00,88.47,88.82,88.44,88.69,74243.0,77.2125,77.5179,77.1863,77.4045,74243.0
2021-07-19 14:05:00,88.7,88.77,88.54,88.56,48161.0,77.4132,77.4743,77.2736,77.291,48161.0
2021-07-19 14:10:00,88.56,88.86,88.55,88.71,57227.0,77.291,77.5528,77.2823,77.4219,57227.0
2021-07-19 14:15:00,88.72,88.83,88.69,88.81,38788.0,77.4307,77.5267,77.4045,77.5092,38788.0
2021-07-19 14:20:00,88.81,88.89,88.77,88.84,77115.0,77.5092,77.579,77.4743,77.5354,77115.0
2021-07-19 14:25:00,88.85,89.1,88.83,89.04,164406.0,77.5441,77.7623,77.5267,77.7099,164406.0
2021-07-19 14:30:00,89.03,89.09,88.93,89.08,221704.0,77.7012,77.7536,77.6139,77.7448,221704.0
2021-07-19 14:35:00,89.09,89.15,88.89,89.0,171474.0,77.7536,77.8059,77.579,77.675,171474.0
2021-07-19 14:40:00,89.0,89.13,88.97,89.08,101129.0,77.675,77.7885,77.6488,77.7448,101129.0
2021-07-19 14:45:00,89.08,89.15,89.02,89.12,116063.0,77.7448,77.8059,77.6925,77.7798,116063.0
2021-07-19 14:50:00,89.13,89.23,88.99,89.06,116394.0,77.7885,77.8758,77.6663,77.7274,116394.0
2021-07-19 14:55:00,89.07,89.24,89.04,89.11,98744.0,77.7361,77.8845,77.7099,77.771,98744.0
2021-07-19 15:00:00,89.11,89.21,89.0,89.18,102515.0,77.771,77.8583,77.675,77.8321,102515.0
2021-07-19 15:05:00,89.18,89.23,89.02,89.2,75183.0,77.8321,77.8758,77.6925,77.8496,75183.0
2021-07-19 15:10:00,89.2,89.34,89.16,89.2,98892.0,77.8496,77.9718,77.8147,77.8496,98892.0
2021-07-19 15:15:00,89.18,89.23,88.99,89.02,102716.0,77.8321,77.8758,77.6663,77.6925,102716.0
2021-07-19 15:20:00,89.03,89.09,88.96,88.97,85569.0,77.7012,77.7536,77.6401,77.6488,85569.0
2021-07-19 15:25:00,88.97,89.05,88.91,88.91,140569.0,77.6488,77.7187,77.5965,77.5965,140569.0
2021-07-19 15:30:00,88.91,89.05,88.88,89.01,148675.0,77.5965,77.7187,77.5703,77.6837,148675.0
2021-07-19 15:35:00,89.01,89.05,88.95,88.99,127624.0,77.6837,77.7187,77.6314,77.6663,127624.0
2021-07-19 15:40:00,88.98,89.06,88.9,88.93,146421.0,77.6576,77.7274,77.5877,77.6139,146421.0
2021-07-19 15:45:00,88.93,89.12,88.86,89.11,183546.0,77.6139,77.7798,77.5528,77.771,183546.0
2021-07-19 15:50:00,89.11,89.17,88.97,89.16,241451.0,77.771,77.8234,77.6488,77.8147,241451.0
2021-07-19 15:55:00,89.16,89.38,89.11,89.37,418495.0,77.8147,78.0067,77.771,77.9979,418495.0
2021-07-20 09:30:00,89.14,90.46,89.0,90.28,337438.0,77.7972,78.9492,77.675,78.7921,337438.0
2021-07-20 09:35:00,90.28,90.48,89.82,90.07,165324.0,78.7921,78.9667,78.3907,78.6089,165324.0
2021-07-20 09:40:00,90.06,90.62,89.83,90.54,144964.0,78.6001,79.0889,78.3994,79.0191,144964.0
2021-07-20 09:45:00,90.54,91.03,90.42,90.99,192585.0,79.0191,79.4467,78.9143,79.4118,192585.0
2021-07-20 09:50:00,91.01,91.42,90.85,91.37,124647.0,79.4293,79.7871,79.2896,79.7434,124647.0
2021-07-20 09:55:00,91.38,91.69,91.31,91.68,174140.0,79.7522,80.0227,79.6911,80.014,174140.0
2021-07-20 10:00:00,91.66,92.07,91.56,92.02,163096.0,79.9965,80.3544,79.9093,80.3107,163096.0
2021-07-20 10:05:00,92.01,92.18,91.74,92.04,191048.0,80.302,80.4504,80.0664,80.3282,191048.0
2021-07-20 10:10:00,92.03,92.28,91.89,91.9,218252.0,80.3195,80.5377,80.1973,80.206,218252.0
2021-07-20 10:15:00,91.9,92.51,91.9,92.5,146651.0,80.206,80.7384,80.206,80.7297,146651.0
2021-07-20 10:20:00,92.47,92.82,92.38,92.79,154420.0,80.7035,81.0089,80.6249,80.9828,154420.0
2021-07-20 10:25:00,92.78,92.94,92.73,92.92,192737.0,80.974,81.1137,80.9304,81.0962,192737.0
2021-07-20 10:30:00,92.92,92.93,92.53,92.58,185967.0,81.0962,81.1049,80.7558,80.7995,185967.0
2021-07-20 10:35:00,92.58,92.86,92.48,92.86,109303.0,80.7995,81.0438,80.7122,81.0438,109303.0
2021-07-20 10:40:00,92.9,92.92,92.66,92.74,102698.0,81.0788,81.0962,80.8693,80.9391,102698.0
2021-07-20 10:45:00,92.75,92.93,92.59,92.93,146097.0,80.9478,81.1049,80.8082,81.1049,146097.0
2021-07-20 10:50:00,92.94,92.98,92.84,92.89,61060.0,81.1137,81.1486,81.0264,81.07,61060.0
2021-07-20 10:55:00,92.88,93.06,92.8,93.06,92325.0,81.0613,81.2184,80.9915,81.2184,92325.0
2021-07-20 11:00:00,93.06,93.32,92.99,93.3,235578.0,81.2184,81.4453,81.1573,81.4279,235578.0
2021-07-20 11:05:00,93.32,93.39,93.05,93.08,87501.0,81.4453,81.5064,81.2097,81.2359,87501.0
2021-07-20 11:10:00,93.08,93.2,93.0,93.03,67494.0,81.2359,81.3406,81.166,81.1922,67494.0
2021-07-20 11:15:00,93.05,93.05,92.92,93.01,128220.0,81.2097,81.2097,81.0962,81.1748,128220.0
2021-07-20 11:20:00,93.01,93.15,93.01,93.09,80116.0,81.1748,81.2969,81.1748,81.2446,80116.0
2021-07-20 11:25:00,93.12,93.19,93.08,93.1,77434.0,81.2708,81.3319,81.2359,81.2533,77434.0
2021-07-20 11:30:00,93.1,93.21,93.0,93.19,61403.0,81.2533,81.3493,81.166,81.3319,61403.0
2021-07-20 11:35:00,93.18,93.28,93.13,93.17,82099.0,81.3231,81.4104,81.2795,81.3144,82099.0
2021-07-20 11:40:00,93.18,93.37,93.15,93.32,60580.0,81.3231,81.489,81.2969,81.4453,60580.0
2021-07-20 11:45:00,93.32,93.39,93.28,93.37,67726.0,81.4453,81.5064,81.4104,81.489,67726.0
2021-07-20 11:50:00,93.38,93.48,93.38,93.44,73932.0,81.4977,81.585,81.4977,81.55,73932.0
2021-07-20 11:55:00,93.43,93.48,93.38,93.48,49589.0,81.5413,81.585,81.4977,81.585,49589.0
2021-07-20 12:00:00,93.5,93.56,93.33,93.35,94938.0,81.6024,81.6548,81.454,81.4715,94938.0
2021-07-20 12:05:00,93.33,93.38,93.17,93.3,78732.0,81.454,81.4977,81.3144,81.4279,78732.0
2021-07-20 12:10:00,93.29,93.34,93.22,93.33,54994.0,81.4191,81.4628,81.358,81.454,54994.0
2021-07-20 12:15:00,93.33,93.47,93.33,93.43,53390.0,81.454,81.5762,81.454,81.5413,53390.0
2021-07-20 12:20:00,93.43,93.57,93.41,93.52,73126.0,81.5413,81.6635,81.5239,81.6199,73126.0
2021-07-20 12:25:00,93.52,93.56,93.45,93.54,51038.0,81.6199,81.6548,81.5588,81.6373,51038.0
2021-07-20 12:30:00,93.53,93.58,93.39,93.58,53884.0,81.6286,81.6722,81.5064,81.6722,53884.0
2021-07-20 12:35:00,93.59,93.6,93.44,93.48,44143.0,81.681,81.6897,81.55,81.585,44143.0
2021-07-20 12:40:00,93.48,93.58,93.46,93.48,54974.0,81.585,81.6722,81.5675,81.585,54974.0
2021-07-20 12:45:00,93.49,93.58,93.42,93.57,49968.0,81.5937,81.6722,81.5326,81.6635,49968.0
2021-07-20 12:50:00,93.58,93.59,93.51,93.53,50393.0,81.6722,81.681,81.6111,81.6286,50393.0
2021-07-20 12:55:00,93.54,93.58,93.46,93.5,41804.0,81.6373,81.6722,81.5675,81.6024,41804.0
2021-07-20 13:00:00,93.5,93.51,93.29,93.29,70443.0,81.6024,81.6111,81.4191,81.4191,70443.0
2021-07-20 13:05:00,93.29,93.44,93.26,93.33,81068.0,81.4191,81.55,81.3929,81.454,81068.0
2021-07-20 13:10:00,93.33,93.43,93.27,93.39,47094.0,81.454,81.5413,81.4017,81.5064,47094.0
2021-07-20 13:15:00,93.39,93.45,93.34,93.42,65253.0,81.5064,81.5588,81.4628,81.5326,65253.0
2021-07-20 13:20:00,93.42,93.44,93.24,93.24,44816.0,81.5326,81.55,81.3755,81.3755,44816.0
2021-07-20 13:25:00,93.25,93.26,93.16,93.2,63152.0,81.3842,81.3929,81.3057,81.3406,63152.0
2021-07-20 13:30:00,93.21,93.25,93.15,93.23,133682.0,81.3493,81.3842,81.2969,81.3668,133682.0
2021-07-20 13:35:00,93.23,93.23,93.07,93.09,70334.0,81.3668,81.3668,81.2271,81.2446,70334.0
2021-07-20 13:40:00,93.09,93.17,93.03,93.06,50942.0,81.2446,81.3144,81.1922,81.2184,50942.0
2021-07-20 13:45:00,93.07,93.1,92.98,93.08,124129.0,81.2271,81.2533,81.1486,81.2359,124129.0
2021-07-20 13:50:00,93.07,93.1,92.93,92.97,92886.0,81.2271,81.2533,81.1049,81.1399,92886.0
2021-07-20 13:55:00,92.98,93.12,92.96,93.05,71058.0,81.1486,81.2708,81.1311,81.2097,71058.0
2021-07-20 14:00:00,93.06,93.21,93.06,93.11,75569.0,81.2184,81.3493,81.2184,81.262,75569.0
2021-07-20 14:05:00,93.11,93.21,93.01,93.01,83628.0,81.262,81.3493,81.1748,81.1748,83628.0
2021-07-20 14:10:00,93.01,93.07,92.91,92.92,49637.0,81.1748,81.2271,81.0875,81.0962,49637.0
2021-07-20 14:15:00,92.93,93.0,92.92,92.96,47326.0,81.1049,81.166,81.0962,81.1311,47326.0
2021-07-20 14:20:00,92.97,93.01,92.82,92.83,54269.0,81.1399,81.1748,81.0089,81.0177,54269.0
2021-07-20 14:25:00,92.84,92.86,92.77,92.79,60855.0,81.0264,81.0438,80.9653,80.9828,60855.0
2021-07-20 14:30:00,92.8,92.85,92.77,92.78,69246.0,80.9915,81.0351,80.9653,80.974,69246.0
2021-07-20 14:35:00,92.77,92.82,92.67,92.67,50000.0,80.9653,81.0089,80.878,80.878,50000.0
2021-07-20 14:40:00,92.68,92.89,92.68,92.79,63281.0,80.8868,81.07,80.8868,80.9828,63281.0
2021-07-20 14:45:00,92.8,92.82,92.68,92.72,64401.0,80.9915,81.0089,80.8868,80.9217,64401.0
2021-07-20 14:50:00,92.7,92.86,92.7,92.82,66417.0,80.9042,81.0438,80.9042,81.0089,66417.0
2021-07-20 14:55:00,92.82,92.87,92.73,92.74,91787.0,81.0089,81.0526,80.9304,80.9391,91787.0
2021-07-20 15:00:00,92.74,92.74,92.63,92.65,39201.0,80.9391,80.9391,80.8431,80.8606,39201.0
2021-07-20 15:05:00,92.64,92.77,92.63,92.72,52909.0,80.8518,80.9653,80.8431,80.9217,52909.0
2021-07-20 15:10:00,92.74,92.88,92.71,92.81,77178.0,80.9391,81.0613,80.9129,81.0002,77178.0
2021-07-20 15:15:00,92.81,92.89,92.79,92.84,48547.0,81.0002,81.07,80.9828,81.0264,48547.0
2021-07-20 15:20:00,92.84,92.99,92.84,92.97,79023.0,81.0264,81.1573,81.0264,81.1399,79023.0
2021-07-20 15:25:00,92.97,92.99,92.74,92.76,77046.0,81.1399,81.1573,80.9391,80.9566,77046.0
2021-07-20 15:30:00,92.75,92.81,92.57,92.63,86317.0,80.9478,81.0002,80.7907,80.8431,86317.0
2021-07-20 15:35:00,92.62,92.69,92.56,92.65,93026.0,80.8344,80.8955,80.782,80.8606,93026.0
2021-07-20 15:40:00,92.64,92.74,92.55,92.57,106685.0,80.8518,80.9391,80.7733,80.7907,106685.0
2021-07-20 15:45:00,92.57,92.73,92.54,92.71,167383.0,80.7907,80.9304,80.7646,80.9129,167383.0
2021-07-20 15:50:00,92.7,92.74,92.53,92.7,229006.0,80.9042,80.9391,80.7558,80.9042,229006.0
2021-07-20 15:55:00,92.7,92.7,92.28,92.32,615880.0,80.9042,80.9042,80.5377,80.5726,615880.0
2021-07-21 09:30:00,93.24,93.73,93.18,93.6,234782.0,81.3755,81.8031,81.3231,81.6897,234782.0
2021-07-21 09:35:00,93.61,93.78,93.42,93.5,136878.0,81.6984,81.8468,81.5326,81.6024,136878.0
2021-07-21 09:40:00,93.48,93.78,93.43,93.59,106411.0,81.585,81.8468,81.5413,81.681,106411.0
2021-07-21 09:45:00,93.6,94.01,93.58,93.98,167841.0,81.6897,82.0475,81.6722,82.0213,167841.0
2021-07-21 09:50:00,93.98,94.22,93.96,94.18,149067.0,82.0213,82.2308,82.0039,82.1959,149067.0
2021-07-21 09:55:00,94.18,94.35,94.13,94.14,156690.0,82.1959,82.3442,82.1522,82.161,156690.0
2021-07-21 10:00:00,94.13,94.35,93.9,93.9,125470.0,82.1522,82.3442,81.9515,81.9515,125470.0
2021-07-21 10:05:00,93.9,94.17,93.87,94.02,106482.0,81.9515,82.1872,81.9253,82.0562,106482.0
2021-07-21 10:10:00,94.06,94.08,93.86,94.0,110139.0,82.0912,82.1086,81.9166,82.0388,110139.0
2021-07-21 10:15:00,93.99,94.05,93.64,93.68,81025.0,82.0301,82.0824,81.7246,81.7595,81025.0
2021-07-21 10:20:00,93.68,93.94,93.67,93.94,79739.0,81.7595,81.9864,81.7508,81.9864,79739.0
2021-07-21 10:25:00,93.92,94.0,93.6,93.63,75921.0,81.969,82.0388,81.6897,81.7159,75921.0
2021-07-21 10:30:00,93.62,93.63,93.36,93.4,52536.0,81.7071,81.7159,81.4802,81.5151,52536.0
2021-07-21 10:35:00,93.39,93.74,93.35,93.7,58923.0,81.5064,81.8119,81.4715,81.777,58923.0
2021-07-21 10:40:00,93.71,93.85,93.68,93.81,45978.0,81.7857,81.9079,81.7595,81.873,45978.0
2021-07-21 10:45:00,93.82,93.87,93.61,93.66,48697.0,81.8817,81.9253,81.6984,81.7421,48697.0
2021-07-21 10:50:00,93.68,93.83,93.62,93.63,94499.0,81.7595,81.8904,81.7071,81.7159,94499.0
2021-07-21 10:55:00,93.63,93.71,93.47,93.49,43125.0,81.7159,81.7857,81.5762,81.5937,43125.0
2021-07-21 11:00:00,93.51,93.65,93.49,93.61,53739.0,81.6111,81.7333,81.5937,81.6984,53739.0
2021-07-21 11:05:00,93.6,93.87,93.6,93.66,57800.0,81.6897,81.9253,81.6897,81.7421,57800.0
2021-07-21 11:10:00,93.65,93.81,93.61,93.81,128383.0,81.7333,81.873,81.6984,81.873,128383.0
2021-07-21 11:15:00,93.81,93.91,93.79,93.9,32078.0,81.873,81.9602,81.8555,81.9515,32078.0
2021-07-21 11:20:00,93.9,93.91,93.83,93.86,19485.0,81.9515,81.9602,81.8904,81.9166,19485.0
2021-07-21 11:25:00,93.85,93.91,93.7,93.7,48819.0,81.9079,81.9602,81.777,81.777,48819.0
2021-07-21 11:30:00,93.7,93.95,93.62,93.92,33541.0,81.777,81.9951,81.7071,81.969,33541.0
2021-07-21 11:35:00,93.93,94.08,93.89,94.0,41394.0,81.9777,82.1086,81.9428,82.0388,41394.0
2021-07-21 11:40:00,93.98,94.13,93.96,94.11,41219.0,82.0213,82.1522,82.0039,82.1348,41219.0
2021-07-21 11:45:00,94.11,94.23,94.08,94.21,31082.0,82.1348,82.2395,82.1086,82.2221,31082.0
2021-07-21 11:50:00,94.21,94.39,94.19,94.3,72298.0,82.2221,82.3792,82.2046,82.3006,72298.0
2021-07-21 11:55:00,94.31,94.34,94.15,94.18,29988.0,82.3093,82.3355,82.1697,82.1959,29988.0
2021-07-21 12:00:00,94.2,94.45,94.18,94.43,178125.0,82.2133,82.4315,82.1959,82.4141,178125.0
2021-07-21 12:05:00,94.42,94.6,94.41,94.57,138981.0,82.4053,82.5624,82.3966,82.5363,138981.0
2021-07-21 12:10:00,94.57,94.69,94.52,94.69,79588.0,82.5363,82.641,82.4926,82.641,79588.0
2021-07-21 12:15:00,94.68,94.93,94.63,94.93,119872.0,82.6323,82.8504,82.5886,82.8504,119872.0
2021-07-21 12:20:00,94.93,95.0,94.92,94.99,99424.0,82.8504,82.9115,82.8417,82.9028,99424.0
2021-07-21 12:25:00,94.99,95.04,94.73,94.76,128406.0,82.9028,82.9464,82.6759,82.7021,128406.0
2021-07-21 12:30:00,94.76,94.91,94.72,94.86,139296.0,82.7021,82.833,82.6672,82.7894,139296.0
2021-07-21 12:35:00,94.86,95.05,94.81,95.02,109355.0,82.7894,82.9552,82.7457,82.929,109355.0
2021-07-21 12:40:00,95.03,95.16,94.98,95.16,145282.0,82.9377,83.0512,82.8941,83.0512,145282.0
2021-07-21 12:45:00,95.16,95.25,95.08,95.25,120675.0,83.0512,83.1297,82.9814,83.1297,120675.0
2021-07-21 12:50:00,95.25,95.39,95.2,95.36,120778.0,83.1297,83.2519,83.0861,83.2257,120778.0
2021-07-21 12:55:00,95.37,95.51,95.32,95.4,174983.0,83.2345,83.3566,83.1908,83.2606,174983.0
2021-07-21 13:00:00,95.4,95.69,95.37,95.65,172357.0,83.2606,83.5137,83.2345,83.4788,172357.0
2021-07-21 13:05:00,95.65,95.73,95.6,95.71,165154.0,83.4788,83.5486,83.4352,83.5312,165154.0
2021-07-21 13:10:00,95.72,95.84,95.58,95.76,238926.0,83.5399,83.6447,83.4177,83.5748,238926.0
2021-07-21 13:15:00,95.75,95.78,95.64,95.77,148164.0,83.5661,83.5923,83.4701,83.5836,148164.0
2021-07-21 13:20:00,95.77,95.79,95.7,95.75,180255.0,83.5836,83.601,83.5225,83.5661,180255.0
2021-07-21 13:25:00,95.75,95.94,95.74,95.92,159396.0,83.5661,83.7319,83.5574,83.7145,159396.0
2021-07-21 13:30:00,95.93,95.98,95.76,95.95,149238.0,83.7232,83.7668,83.5748,83.7407,149238.0
2021-07-21 13:35:00,95.95,95.98,95.75,95.96,254078.0,83.7407,83.7668,83.5661,83.7494,254078.0
2021-07-21 13:40:00,95.96,95.98,95.82,95.83,218275.0,83.7494,83.7668,83.6272,83.6359,218275.0
2021-07-21 13:45:00,95.83,95.95,95.77,95.92,390610.0,83.6359,83.7407,83.5836,83.7145,390610.0
2021-07-21 13:50:00,95.92,95.99,95.88,95.95,147834.0,83.7145,83.7756,83.6796,83.7407,147834.0
2021-07-21 13:55:00,95.95,96.05,95.9,95.97,157565.0,83.7407,83.8279,83.697,83.7581,157565.0
2021-07-21 14:00:00,95.98,96.0,95.78,95.89,104040.0,83.7668,83.7843,83.5923,83.6883,104040.0
2021-07-21 14:05:00,95.9,95.94,95.83,95.84,43587.0,83.697,83.7319,83.6359,83.6447,43587.0
2021-07-21 14:10:00,95.84,95.99,95.73,95.78,203396.0,83.6447,83.7756,83.5486,83.5923,203396.0
2021-07-21 14:15:00,95.79,95.82,95.67,95.73,75826.0,83.601,83.6272,83.4963,83.5486,75826.0
2021-07-21 14:20:00,95.72,95.79,95.66,95.7,101686.0,83.5399,83.601,83.4876,83.5225,101686.0
2021-07-21 14:25:00,95.7,95.76,95.64,95.69,149859.0,83.5225,83.5748,83.4701,83.5137,149859.0
2021-07-21 14:30:00,95.68,95.7,95.63,95.68,71893.0,83.505,83.5225,83.4614,83.505,71893.0
2021-07-21 14:35:00,95.69,95.75,95.64,95.75,84318.0,83.5137,83.5661,83.4701,83.5661,84318.0
2021-07-21 14:40:00,95.74,95.77,95.69,95.73,128593.0,83.5574,83.5836,83.5137,83.5486,128593.0
2021-07-21 14:45:00,95.73,95.73,95.59,95.66,82237.0,83.5486,83.5486,83.4265,83.4876,82237.0
2021-07-21 14:50:00,95.66,95.67,95.58,95.61,55743.0,83.4876,83.4963,83.4177,83.4439,55743.0
2021-07-21 14:55:00,95.6,95.69,95.59,95.65,98845.0,83.4352,83.5137,83.4265,83.4788,98845.0
2021-07-21 15:00:00,95.65,95.69,95.58,95.68,97840.0,83.4788,83.5137,83.4177,83.505,97840.0
2021-07-21 15:05:00,95.68,95.78,95.67,95.76,103906.0,83.505,83.5923,83.4963,83.5748,103906.0
2021-07-21 15:10:00,95.75,95.76,95.63,95.69,105591.0,83.5661,83.5748,83.4614,83.5137,105591.0
2021-07-21 15:15:00,95.69,95.8,95.67,95.75,116345.0,83.5137,83.6097,83.4963,83.5661,116345.0
2021-07-21 15:20:00,95.75,95.83,95.74,95.82,129034.0,83.5661,83.6359,83.5574,83.6272,129034.0
2021-07-21 15:25:00,95.82,95.83,95.77,95.81,121669.0,83.6272,83.6359,83.5836,83.6185,121669.0
2021-07-21 15:30:00,95.81,95.82,95.7,95.73,138294.0,83.6185,83.6272,83.5225,83.5486,138294.0
2021-07-21 15:35:00,95.72,95.78,95.67,95.75,230915.0,83.5399,83.5923,83.4963,83.5661,230915.0
2021-07-21 15:40:00,95.76,95.94,95.73,95.94,295728.0,83.5748,83.7319,83.5486,83.7319,295728.0
2021-07-21 15:45:00,95.94,95.94,95.77,95.77,296694.0,83.7319,83.7319,83.5836,83.5836,296694.0
2021-07-21 15:50:00,95.75,95.79,95.57,95.71,417491.0,83.5661,83.601,83.409,83.5312,417491.0
2021-07-21 15:55:00,95.7,95.92,95.62,95.68,907983.0,83.5225,83.7145,83.4526,83.505,907983.0
2021-07-22 09:30:00,95.42,95.7,95.18,95.31,283134.0,83.2781,83.5225,83.0686,83.1821,283134.0
2021-07-22 09:35:00,95.31,95.33,94.84,95.29,182298.0,83.1821,83.1995,82.7719,83.1646,182298.0
2021-07-22 09:40:00,95.36,95.99,95.36,95.86,171439.0,83.2257,83.7756,83.2257,83.6621,171439.0
2021-07-22 09:45:00,95.86,96.23,95.67,95.73,252047.0,83.6621,83.985,83.4963,83.5486,252047.0
2021-07-22 09:50:00,95.73,95.81,95.11,95.34,128310.0,83.5486,83.6185,83.0075,83.2083,128310.0
2021-07-22 09:55:00,95.32,95.47,95.16,95.44,100182.0,83.1908,83.3217,83.0512,83.2956,100182.0
2021-07-22 10:00:00,95.44,95.53,95.3,95.52,100957.0,83.2956,83.3741,83.1734,83.3654,100957.0
2021-07-22 10:05:00,95.54,95.71,95.35,95.71,64464.0,83.3828,83.5312,83.217,83.5312,64464.0
2021-07-22 10:10:00,95.7,95.98,95.68,95.9,65350.0,83.5225,83.7668,83.505,83.697,65350.0
2021-07-22 10:15:00,95.89,95.91,95.73,95.82,58300.0,83.6883,83.7057,83.5486,83.6272,58300.0
2021-07-22 10:20:00,95.82,95.83,95.41,95.44,117050.0,83.6272,83.6359,83.2694,83.2956,117050.0
2021-07-22 10:25:00,95.44,95.64,95.44,95.55,96554.0,83.2956,83.4701,83.2956,83.3916,96554.0
2021-07-22 10:30:00,95.54,95.61,95.44,95.52,117306.0,83.3828,83.4439,83.2956,83.3654,117306.0
2021-07-22 10:35:00,95.51,95.66,95.48,95.58,75338.0,83.3566,83.4876,83.3305,83.4177,75338.0
2021-07-22 10:40:00,95.59,95.89,95.57,95.79,74076.0,83.4265,83.6883,83.409,83.601,74076.0
2021-07-22 10:45:00,95.79,95.81,95.63,95.72,80699.0,83.601,83.6185,83.4614,83.5399,80699.0
2021-07-22 10:50:00,95.72,95.73,95.47,95.52,62294.0,83.5399,83.5486,83.3217,83.3654,62294.0
2021-07-22 10:55:00,95.52,95.55,95.2,95.26,65957.0,83.3654,83.3916,83.0861,83.1385,65957.0
2021-07-22 11:00:00,95.25,95.31,95.07,95.2,60679.0,83.1297,83.1821,82.9726,83.0861,60679.0
2021-07-22 11:05:00,95.18,95.35,95.17,95.29,68700.0,83.0686,83.217,83.0599,83.1646,68700.0
2021-07-22 11:10:00,95.29,95.3,95.15,95.2,44769.0,83.1646,83.1734,83.0425,83.0861,44769.0
2021-07-22 11:15:00,95.19,95.38,95.1,95.38,73405.0,83.0774,83.2432,82.9988,83.2432,73405.0
2021-07-22 11:20:00,95.38,95.39,95.17,95.28,46930.0,83.2432,83.2519,83.0599,83.1559,46930.0
2021-07-22 11:25:00,95.28,95.31,95.02,95.12,39424.0,83.1559,83.1821,82.929,83.0163,39424.0
2021-07-22 11:30:00,95.13,95.2,94.99,95.01,62485.0,83.025,83.0861,82.9028,82.9203,62485.0
2021-07-22 11:35:00,95.02,95.18,95.01,95.1,81906.0,82.929,83.0686,82.9203,82.9988,81906.0
2021-07-22 11:40:00,95.11,95.16,94.99,95.05,59195.0,83.0075,83.0512,82.9028,82.9552,59195.0
2021-07-22 11:45:00,95.06,95.14,95.03,95.08,40192.0,82.9639,83.0337,82.9377,82.9814,40192.0
2021-07-22 11:50:00,95.08,95.22,95.04,95.22,48103.0,82.9814,83.1035,82.9464,83.1035,48103.0
2021-07-22 11:55:00,95.22,95.23,95.15,95.18,36845.0,83.1035,83.1123,83.0425,83.0686,36845.0
2021-07-22 12:00:00,95.19,95.2,95.07,95.12,27709.0,83.0774,83.0861,82.9726,83.0163,27709.0
2021-07-22 12:05:00,95.12,95.13,95.0,95.0,35914.0,83.0163,83.025,82.9115,82.9115,35914.0
2021-07-22 12:10:00,95.0,95.04,94.92,94.95,62455.0,82.9115,82.9464,82.8417,82.8679,62455.0
2021-07-22 12:15:00,94.97,95.05,94.97,95.04,46796.0,82.8854,82.9552,82.8854,82.9464,46796.0
2021-07-22 12:20:00,95.04,95.09,95.03,95.06,34436.0,82.9464,82.9901,82.9377,82.9639,34436.0
2021-07-22 12:25:00,95.06,95.31,95.06,95.31,82348.0,82.9639,83.1821,82.9639,83.1821,82348.0
2021-07-22 12:30:00,95.32,95.34,95.27,95.31,41073.0,83.1908,83.2083,83.1472,83.1821,41073.0
2021-07-22 12:35:00,95.31,95.42,95.3,95.42,48442.0,83.1821,83.2781,83.1734,83.2781,48442.0
2021-07-22 12:40:00,95.44,95.47,95.41,95.45,45789.0,83.2956,83.3217,83.2694,83.3043,45789.0
2021-07-22 12:45:00,95.44,95.45,95.38,95.38,31872.0,83.2956,83.3043,83.2432,83.2432,31872.0
2021-07-22 12:50:00,95.36,95.47,95.35,95.46,34793.0,83.2257,83.3217,83.217,83.313,34793.0
2021-07-22 12:55:00,95.45,95.5,95.43,95.5,39196.0,83.3043,83.3479,83.2868,83.3479,39196.0
2021-07-22 13:00:00,95.51,95.54,95.46,95.51,108143.0,83.3566,83.3828,83.313,83.3566,108143.0
2021-07-22 13:05:00,95.51,95.54,95.48,95.5,59106.0,83.3566,83.3828,83.3305,83.3479,59106.0
2021-07-22 13:10:00,95.51,95.68,95.5,95.66,29897.0,83.3566,83.505,83.3479,83.4876,29897.0
2021-07-22 13:15:00,95.66,95.7,95.58,95.59,34224.0,83.4876,83.5225,83.4177,83.4265,34224.0
2021-07-22 13:20:00,95.58,95.63,95.55,95.62,30532.0,83.4177,83.4614,83.3916,83.4526,30532.0
2021-07-22 13:25:00,95.62,95.65,95.53,95.59,43717.0,83.4526,83.4788,83.3741,83.4265,43717.0
2021-07-22 13:30:00,95.59,95.6,95.5,95.55,29283.0,83.4265,83.4352,83.3479,83.3916,29283.0
2021-07-22 13:35:00,95.55,95.61,95.54,95.61,42848.0,83.3916,83.4439,83.3828,83.4439,42848.0
2021-07-22 13:40:00,95.61,95.68,95.6,95.67,38822.0,83.4439,83.505,83.4352,83.4963,38822.0
2021-07-22 13:45:00,95.66,95.71,95.65,95.7,47367.0,83.4876,83.5312,83.4788,83.5225,47367.0
2021-07-22 13:50:00,95.69,95.73,95.65,95.7,31933.0,83.5137,83.5486,83.4788,83.5225,31933.0
2021-07-22 13:55:00,95.7,95.7,95.63,95.67,39373.0,83.5225,83.5225,83.4614,83.4963,39373.0
2021-07-22 14:00:00,95.67,95.73,95.64,95.69,37462.0,83.4963,83.5486,83.4701,83.5137,37462.0
2021-07-22 14:05:00,95.7,95.84,95.7,95.81,80873.0,83.5225,83.6447,83.5225,83.6185,80873.0
2021-07-22 14:10:00,95.81,96.12,95.79,96.04,434201.0,83.6185,83.889,83.601,83.8192,434201.0
2021-07-22 14:15:00,96.05,96.05,95.8,95.81,210869.0,83.8279,83.8279,83.6097,83.6185,210869.0
2021-07-22 14:20:00,95.81,95.82,95.73,95.76,48874.0,83.6185,83.6272,83.5486,83.5748,48874.0
2021-07-22 14:25:00,95.76,95.79,95.73,95.77,26778.0,83.5748,83.601,83.5486,83.5836,26778.0
2021-07-22 14:30:00,95.76,95.78,95.71,95.75,46258.0,83.5748,83.5923,83.5312,83.5661,46258.0
2021-07-22 14:35:00,95.75,95.78,95.75,95.75,104646.0,83.5661,83.5923,83.5661,83.5661,104646.0
2021-07-22 14:40:00,95.74,95.74,95.61,95.62,47211.0,83.5574,83.5574,83.4439,83.4526,47211.0
2021-07-22 14:45:00,95.63,95.67,95.61,95.66,41605.0,83.4614,83.4963,83.4439,83.4876,41605.0
2021-07-22 14:50:00,95.65,95.66,95.57,95.61,40396.0,83.4788,83.4876,83.409,83.4439,40396.0
2021-07-22 14:55:00,95.61,95.64,95.57,95.63,46460.0,83.4439,83.4701,83.409,83.4614,46460.0
2021-07-22 15:00:00,95.62,95.64,95.59,95.61,29336.0,83.4526,83.4701,83.4265,83.4439,29336.0
2021-07-22 15:05:00,95.61,95.66,95.6,95.64,49415.0,83.4439,83.4876,83.4352,83.4701,49415.0
2021-07-22 15:10:00,95.64,95.69,95.59,95.68,42105.0,83.4701,83.5137,83.4265,83.505,42105.0
2021-07-22 15:15:00,95.68,95.87,95.66,95.84,86043.0,83.505,83.6708,83.4876,83.6447,86043.0
2021-07-22 15:20:00,95.84,96.09,95.83,96.0,357802.0,83.6447,83.8628,83.6359,83.7843,357802.0
2021-07-22 15:25:00,96.0,96.02,95.88,95.93,93285.0,83.7843,83.8017,83.6796,83.7232,93285.0
2021-07-22 15:30:00,95.93,95.94,95.8,95.82,67757.0,83.7232,83.7319,83.6097,83.6272,67757.0
2021-07-22 15:35:00,95.82,95.94,95.76,95.76,151428.0,83.6272,83.7319,83.5748,83.5748,151428.0
2021-07-22 15:40:00,95.77,95.77,95.68,95.76,62103.0,83.5836,83.5836,83.505,83.5748,62103.0
2021-07-22 15:45:00,95.77,95.87,95.76,95.81,60925.0,83.5836,83.6708,83.5748,83.6185,60925.0
2021-07-22 15:50:00,95.82,95.85,95.72,95.76,97413.0,83.6272,83.6534,83.5399,83.5748,97413.0
2021-07-22 15:55:00,95.76,95.79,95.52,95.59,393491.0,83.5748,83.601,83.3654,83.4265,393491.0
2021-07-23 09:30:00,96.28,96.9,95.89,96.9,488173.0,84.0287,84.5698,83.6883,84.5698,488173.0
2021-07-23 09:35:00,96.91,97.17,96.45,96.83,187322.0,84.5785,84.8054,84.177,84.5087,187322.0
2021-07-23 09:40:00,96.82,96.96,96.68,96.81,138847.0,84.5,84.6221,84.3778,84.4912,138847.0
2021-07-23 09:45:00,96.8,96.81,96.2,96.2,273246.0,84.4825,84.4912,83.9588,83.9588,273246.0
2021-07-23 09:50:00,96.19,96.4,95.56,95.62,320723.0,83.9501,84.1334,83.4003,83.4526,320723.0
2021-07-23 09:55:00,95.64,95.74,95.41,95.43,123929.0,83.4701,83.5574,83.2694,83.2868,123929.0
2021-07-23 10:00:00,95.42,95.44,95.09,95.09,154517.0,83.2781,83.2956,82.9901,82.9901,154517.0
2021-07-23 10:05:00,95.1,95.11,94.88,94.94,314310.0,82.9988,83.0075,82.8068,82.8592,314310.0
2021-07-23 10:10:00,94.96,95.16,94.8,94.89,258523.0,82.8766,83.0512,82.737,82.8155,258523.0
2021-07-23 10:15:00,94.9,95.02,94.57,94.58,195649.0,82.8243,82.929,82.5363,82.545,195649.0
2021-07-23 10:20:00,94.58,94.94,94.52,94.65,334014.0,82.545,82.8592,82.4926,82.6061,334014.0
2021-07-23 10:25:00,94.64,94.73,94.51,94.69,247117.0,82.5973,82.6759,82.4839,82.641,247117.0
2021-07-23 10:30:00,94.69,94.79,94.43,94.76,185611.0,82.641,82.7283,82.4141,82.7021,185611.0
2021-07-23 10:35:00,94.76,95.1,94.76,94.97,172613.0,82.7021,82.9988,82.7021,82.8854,172613.0
2021-07-23 10:40:00,94.97,95.45,94.97,95.24,307760.0,82.8854,83.3043,82.8854,83.121,307760.0
2021-07-23 10:45:00,95.24,95.44,95.22,95.43,182673.0,83.121,83.2956,83.1035,83.2868,182673.0
2021-07-23 10:50:00,95.44,95.44,95.14,95.16,248945.0,83.2956,83.2956,83.0337,83.0512,248945.0
2021-07-23 10:55:00,95.16,95.39,95.16,95.36,126440.0,83.0512,83.2519,83.0512,83.2257,126440.0
2021-07-23 11:00:00,95.36,95.46,95.18,95.26,193137.0,83.2257,83.313,83.0686,83.1385,193137.0
2021-07-23 11:05:00,95.25,95.25,95.06,95.12,50123.0,83.1297,83.1297,82.9639,83.0163,50123.0
2021-07-23 11:10:00,95.1,95.11,94.8,94.83,117462.0,82.9988,83.0075,82.737,82.7632,117462.0
2021-07-23 11:15:00,94.82,94.83,94.72,94.75,67953.0,82.7544,82.7632,82.6672,82.6934,67953.0
2021-07-23 11:20:00,94.75,94.86,94.73,94.74,100253.0,82.6934,82.7894,82.6759,82.6846,100253.0
2021-07-23 11:25:00,94.76,94.83,94.71,94.78,79823.0,82.7021,82.7632,82.6584,82.7195,79823.0
2021-07-23 11:30:00,94.77,94.89,94.74,94.81,81417.0,82.7108,82.8155,82.6846,82.7457,81417.0
2021-07-23 11:35:00,94.8,94.88,94.68,94.83,142288.0,82.737,82.8068,82.6323,82.7632,142288.0
2021-07-23 11:40:00,94.84,94.88,94.66,94.69,54369.0,82.7719,82.8068,82.6148,82.641,54369.0
2021-07-23 11:45:00,94.67,94.76,94.62,94.73,57339.0,82.6235,82.7021,82.5799,82.6759,57339.0
2021-07-23 11:50:00,94.73,94.77,94.64,94.69,80314.0,82.6759,82.7108,82.5973,82.641,80314.0
2021-07-23 11:55:00,94.69,94.72,94.5,94.55,289551.0,82.641,82.6672,82.4752,82.5188,289551.0
2021-07-23 12:00:00,94.55,94.84,94.54,94.73,114345.0,82.5188,82.7719,82.5101,82.6759,114345.0
2021-07-23 12:05:00,94.74,94.89,94.7,94.85,269976.0,82.6846,82.8155,82.6497,82.7806,269976.0
2021-07-23 12:10:00,94.85,94.97,94.75,94.95,211291.0,82.7806,82.8854,82.6934,82.8679,211291.0
2021-07-23 12:15:00,94.95,94.97,94.79,94.82,37612.0,82.8679,82.8854,82.7283,82.7544,37612.0
2021-07-23 12:20:00,94.82,94.89,94.7,94.73,34266.0,82.7544,82.8155,82.6497,82.6759,34266.0
2021-07-23 12:25:00,94.73,94.79,94.65,94.76,42277.0,82.6759,82.7283,82.6061,82.7021,42277.0
2021-07-23 12:30:00,94.77,94.84,94.75,94.76,40272.0,82.7108,82.7719,82.6934,82.7021,40272.0
2021-07-23 12:35:00,94.76,94.78,94.68,94.73,35727.0,82.7021,82.7195,82.6323,82.6759,35727.0
2021-07-23 12:40:00,94.73,94.75,94.67,94.7,35302.0,82.6759,82.6934,82.6235,82.6497,35302.0
2021-07-23 12:45:00,94.71,94.72,94.65,94.71,61863.0,82.6584,82.6672,82.6061,82.6584,61863.0
2021-07-23 12:50:00,94.7,94.73,94.57,94.57,116003.0,82.6497,82.6759,82.5363,82.5363,116003.0
2021-07-23 12:55:00,94.57,94.64,94.57,94.61,29098.0,82.5363,82.5973,82.5363,82.5712,29098.0
2021-07-23 13:00:00,94.61,94.67,94.53,94.65,63833.0,82.5712,82.6235,82.5013,82.6061,63833.0
2021-07-23 13:05:00,94.66,94.72,94.63,94.71,59092.0,82.6148,82.6672,82.5886,82.6584,59092.0
2021-07-23 13:10:00,94.71,94.8,94.71,94.75,69125.0,82.6584,82.737,82.6584,82.6934,69125.0
2021-07-23 13:15:00,94.75,94.75,94.68,94.7,49132.0,82.6934,82.6934,82.6323,82.6497,49132.0
2021-07-23 13:20:00,94.7,94.7,94.53,94.64,63121.0,82.6497,82.6497,82.5013,82.5973,63121.0
2021-07-23 13:25:00,94.66,94.69,94.61,94.65,56294.0,82.6148,82.641,82.5712,82.6061,56294.0
2021-07-23 13:30:00,94.65,94.66,94.57,94.6,42051.0,82.6061,82.6148,82.5363,82.5624,42051.0
2021-07-23 13:35:00,94.59,94.6,94.5,94.52,58549.0,82.5537,82.5624,82.4752,82.4926,58549.0
2021-07-23 13:40:00,94.52,94.53,94.42,94.51,107183.0,82.4926,82.5013,82.4053,82.4839,107183.0
2021-07-23 13:45:00,94.51,94.62,94.5,94.62,80134.0,82.4839,82.5799,82.4752,82.5799,80134.0
2021-07-23 13:50:00,94.63,94.66,94.6,94.63,37465.0,82.5886,82.6148,82.5624,82.5886,37465.0
2021-07-23 13:55:00,94.64,94.68,94.61,94.62,52893.0,82.5973,82.6323,82.5712,82.5799,52893.0
2021-07-23 14:00:00,94.61,94.62,94.41,94.45,64348.0,82.5712,82.5799,82.3966,82.4315,64348.0
2021-07-23 14:05:00,94.44,94.51,94.37,94.43,85116.0,82.4228,82.4839,82.3617,82.4141,85116.0
2021-07-23 14:10:00,94.43,94.51,94.41,94.48,67360.0,82.4141,82.4839,82.3966,82.4577,67360.0
2021-07-23 14:15:00,94.48,94.51,94.38,94.39,71647.0,82.4577,82.4839,82.3704,82.3792,71647.0
2021-07-23 14:20:00,94.39,94.54,94.38,94.47,132015.0,82.3792,82.5101,82.3704,82.449,132015.0
2021-07-23 14:25:00,94.47,94.5,94.34,94.38,189851.0,82.449,82.4752,82.3355,82.3704,189851.0
2021-07-23 14:30:00,94.37,94.42,94.27,94.29,118094.0,82.3617,82.4053,82.2744,82.2919,118094.0
2021-07-23 14:35:00,94.29,94.4,94.24,94.39,89339.0,82.2919,82.3879,82.2482,82.3792,89339.0
2021-07-23 14:40:00,94.38,94.42,94.33,94.37,103265.0,82.3704,82.4053,82.3268,82.3617,103265.0
2021-07-23 14:45:00,94.37,94.39,94.3,94.31,49679.0,82.3617,82.3792,82.3006,82.3093,49679.0
2021-07-23 14:50:00,94.32,94.38,94.24,94.26,63269.0,82.3181,82.3704,82.2482,82.2657,63269.0
2021-07-23 14:55:00,94.27,94.34,94.22,94.32,66804.0,82.2744,82.3355,82.2308,82.3181,66804.0
2021-07-23 15:00:00,94.33,94.39,94.31,94.38,88242.0,82.3268,82.3792,82.3093,82.3704,88242.0
2021-07-23 15:05:00,94.38,94.4,94.28,94.31,52320.0,82.3704,82.3879,82.2832,82.3093,52320.0
2021-07-23 15:10:00,94.31,94.34,94.22,94.23,54305.0,82.3093,82.3355,82.2308,82.2395,54305.0
2021-07-23 15:15:00,94.23,94.29,94.19,94.28,71084.0,82.2395,82.2919,82.2046,82.2832,71084.0
2021-07-23 15:20:00,94.28,94.39,94.28,94.37,142133.0,82.2832,82.3792,82.2832,82.3617,142133.0
2021-07-23 15:25:00,94.37,94.47,94.35,94.45,91935.0,82.3617,82.449,82.3442,82.4315,91935.0
2021-07-23 15:30:00,94.45,94.61,94.45,94.61,146977.0,82.4315,82.5712,82.4315,82.5712,146977.0
2021-07-23 15:35:00,94.6,94.81,94.59,94.77,109937.0,82.5624,82.7457,82.5537,82.7108,109937.0
2021-07-23 15:40:00,94.77,94.78,94.65,94.72,151217.0,82.7108,82.7195,82.6061,82.6672,151217.0
2021-07-23 15:45:00,94.73,94.78,94.67,94.7,180299.0,82.6759,82.7195,82.6235,82.6497,180299.0
2021-07-23 15:50:00,94.71,94.77,94.45,94.49,316705.0,82.6584,82.7108,82.4315,82.4664,316705.0
2021-07-23 15:55:00,94.49,94.62,94.33,94.55,532901.0,82.4664,82.5799,82.3268,82.5188,532901.0
2021-07-26 09:30:00,94.37,95.28,94.35,94.97,275198.0,82.3617,83.1559,82.3442,82.8854,275198.0
2021-07-26 09:35:00,94.92,95.34,94.88,95.3,206430.0,82.8417,83.2083,82.8068,83.1734,206430.0
2021-07-26 09:40:00,95.29,95.32,94.94,95.05,193930.0,83.1646,83.1908,82.8592,82.9552,193930.0
2021-07-26 09:45:00,95.07,95.46,95.07,95.2,136392.0,82.9726,83.313,82.9726,83.0861,136392.0
2021-07-26 09:50:00,95.19,95.7,95.13,95.63,92605.0,83.0774,83.5225,83.025,83.4614,92605.0
2021-07-26 09:55:00,95.65,95.77,95.53,95.7,78652.0,83.4788,83.5836,83.3741,83.5225,78652.0
2021-07-26 10:00:00,95.71,95.95,95.57,95.83,103385.0,83.5312,83.7407,83.409,83.6359,103385.0
2021-07-26 10:05:00,95.83,96.03,95.81,95.92,95820.0,83.6359,83.8105,83.6185,83.7145,95820.0
2021-07-26 10:10:00,95.92,96.14,95.86,95.89,141303.0,83.7145,83.9065,83.6621,83.6883,141303.0
2021-07-26 10:15:00,95.9,96.1,95.83,96.1,83712.0,83.697,83.8716,83.6359,83.8716,83712.0
2021-07-26 10:20:00,96.11,96.24,96.02,96.12,104110.0,83.8803,83.9938,83.8017,83.889,104110.0
2021-07-26 10:25:00,96.1,96.11,95.85,95.87,54041.0,83.8716,83.8803,83.6534,83.6708,54041.0
2021-07-26 10:30:00,95.89,95.89,95.55,95.72,82544.0,83.6883,83.6883,83.3916,83.5399,82544.0
2021-07-26 10:35:00,95.7,95.77,95.61,95.68,47019.0,83.5225,83.5836,83.4439,83.505,47019.0
2021-07-26 10:40:00,95.67,95.94,95.67,95.81,55390.0,83.4963,83.7319,83.4963,83.6185,55390.0
2021-07-26 10:45:00,95.81,96.01,95.75,95.94,60254.0,83.6185,83.793,83.5661,83.7319,60254.0
2021-07-26 10:50:00,95.92,95.94,95.73,95.89,50195.0,83.7145,83.7319,83.5486,83.6883,50195.0
2021-07-26 10:55:00,95.88,95.9,95.63,95.68,136359.0,83.6796,83.697,83.4614,83.505,136359.0
2021-07-26 11:00:00,95.66,95.67,95.44,95.63,100752.0,83.4876,83.4963,83.2956,83.4614,100752.0
2021-07-26 11:05:00,95.63,95.92,95.55,95.81,137131.0,83.4614,83.7145,83.3916,83.6185,137131.0
2021-07-26 11:10:00,95.83,95.93,95.66,95.66,245403.0,83.6359,83.7232,83.4876,83.4876,245403.0
2021-07-26 11:15:00,95.68,95.8,95.61,95.73,29356.0,83.505,83.6097,83.4439,83.5486,29356.0
2021-07-26 11:20:00,95.73,95.77,95.66,95.76,98687.0,83.5486,83.5836,83.4876,83.5748,98687.0
2021-07-26 11:25:00,95.76,96.06,95.76,95.99,135793.0,83.5748,83.8367,83.5748,83.7756,135793.0
2021-07-26 11:30:00,95.99,96.03,95.87,96.0,84834.0,83.7756,83.8105,83.6708,83.7843,84834.0
2021-07-26 11:35:00,96.01,96.12,95.99,96.07,53501.0,83.793,83.889,83.7756,83.8454,53501.0
2021-07-26 11:40:00,96.08,96.15,96.04,96.06,33847.0,83.8541,83.9152,83.8192,83.8367,33847.0
2021-07-26 11:45:00,96.06,96.13,95.98,96.02,44940.0,83.8367,83.8978,83.7668,83.8017,44940.0
2021-07-26 11:50:00,96.03,96.04,95.98,96.03,24619.0,83.8105,83.8192,83.7668,83.8105,24619.0
2021-07-26 11:55:00,96.03,96.03,95.91,95.98,56117.0,83.8105,83.8105,83.7057,83.7668,56117.0
2021-07-26 12:00:00,95.97,96.01,95.87,96.0,76714.0,83.7581,83.793,83.6708,83.7843,76714.0
2021-07-26 12:05:00,96.01,96.04,95.95,95.99,84697.0,83.793,83.8192,83.7407,83.7756,84697.0
2021-07-26 12:10:00,96.0,96.04,95.98,96.03,44555.0,83.7843,83.8192,83.7668,83.8105,44555.0
2021-07-26 12:15:00,96.03,96.03,95.8,95.87,55404.0,83.8105,83.8105,83.6097,83.6708,55404.0
2021-07-26 12:20:00,95.87,96.16,95.86,96.13,114296.0,83.6708,83.9239,83.6621,83.8978,114296.0
2021-07-26 12:25:00,96.12,96.32,96.1,96.23,202173.0,83.889,84.0636,83.8716,83.985,202173.0
2021-07-26 12:30:00,96.23,96.26,96.06,96.07,53469.0,83.985,84.0112,83.8367,83.8454,53469.0
2021-07-26 12:35:00,96.08,96.29,96.07,96.17,120530.0,83.8541,84.0374,83.8454,83.9327,120530.0
2021-07-26 12:40:00,96.14,96.19,96.08,96.09,54667.0,83.9065,83.9501,83.8541,83.8628,54667.0
2021-07-26 12:45:00,96.09,96.14,96.07,96.09,42201.0,83.8628,83.9065,83.8454,83.8628,42201.0
2021-07-26 12:50:00,96.09,96.19,96.02,96.06,67638.0,83.8628,83.9501,83.8017,83.8367,67638.0
2021-07-26 12:55:00,96.07,96.12,95.98,96.03,54078.0,83.8454,83.889,83.7668,83.8105,54078.0
2021-07-26 13:00:00,96.03,96.16,96.02,96.11,90133.0,83.8105,83.9239,83.8017,83.8803,90133.0
2021-07-26 13:05:00,96.1,96.18,96.09,96.15,45840.0,83.8716,83.9414,83.8628,83.9152,45840.0
2021-07-26 13:10:00,96.12,96.14,96.03,96.13,71723.0,83.889,83.9065,83.8105,83.8978,71723.0
2021-07-26 13:15:00,96.14,96.22,96.11,96.16,271165.0,83.9065,83.9763,83.8803,83.9239,271165.0
2021-07-26 13:20:00,96.16,96.25,96.11,96.14,43884.0,83.9239,84.0025,83.8803,83.9065,43884.0
2021-07-26 13:25:00,96.14,96.15,96.09,96.11,25595.0,83.9065,83.9152,83.8628,83.8803,25595.0
2021-07-26 13:30:00,96.12,96.19,96.08,96.12,79131.0,83.889,83.9501,83.8541,83.889,79131.0
2021-07-26 13:35:00,96.12,96.15,96.09,96.11,57267.0,83.889,83.9152,83.8628,83.8803,57267.0
2021-07-26 13:40:00,96.11,96.2,96.09,96.17,79243.0,83.8803,83.9588,83.8628,83.9327,79243.0
2021-07-26 13:45:00,96.16,96.21,96.1,96.15,135143.0,83.9239,83.9676,83.8716,83.9152,135143.0
2021-07-26 13:50:00,96.14,96.23,96.08,96.23,113431.0,83.9065,83.985,83.8541,83.985,113431.0
2021-07-26 13:55:00,96.23,96.4,96.16,96.4,410468.0,83.985,84.1334,83.9239,84.1334,410468.0
2021-07-26 14:00:00,96.41,96.47,96.3,96.3,152753.0,84.1421,84.1945,84.0461,84.0461,152753.0
2021-07-26 14:05:00,96.28,96.29,96.14,96.15,36326.0,84.0287,84.0374,83.9065,83.9152,36326.0
2021-07-26 14:10:00,96.15,96.15,96.08,96.14,38913.0,83.9152,83.9152,83.8541,83.9065,38913.0
2021-07-26 14:15:00,96.14,96.29,96.12,96.28,55536.0,83.9065,84.0374,83.889,84.0287,55536.0
2021-07-26 14:20:00,96.29,96.36,96.24,96.31,63279.0,84.0374,84.0985,83.9938,84.0548,63279.0
2021-07-26 14:25:00,96.31,96.44,96.27,96.44,154257.0,84.0548,84.1683,84.0199,84.1683,154257.0
2021-07-26 14:30:00,96.44,96.56,96.43,96.51,167410.0,84.1683,84.273,84.1596,84.2294,167410.0
2021-07-26 14:35:00,96.5,96.51,96.44,96.49,61624.0,84.2207,84.2294,84.1683,84.2119,61624.0
2021-07-26 14:40:00,96.48,96.49,96.41,96.47,111766.0,84.2032,84.2119,84.1421,84.1945,111766.0
2021-07-26 14:45:00,96.47,96.49,96.37,96.4,59834.0,84.1945,84.2119,84.1072,84.1334,59834.0
2021-07-26 14:50:00,96.4,96.45,96.33,96.35,80279.0,84.1334,84.177,84.0723,84.0898,80279.0
2021-07-26 14:55:00,96.34,96.39,96.32,96.36,86561.0,84.081,84.1247,84.0636,84.0985,86561.0
2021-07-26 15:00:00,96.36,96.4,96.34,96.4,73843.0,84.0985,84.1334,84.081,84.1334,73843.0
2021-07-26 15:05:00,96.4,96.46,96.38,96.4,72610.0,84.1334,84.1858,84.1159,84.1334,72610.0
2021-07-26 15:10:00,96.41,96.53,96.38,96.53,68518.0,84.1421,84.2469,84.1159,84.2469,68518.0
2021-07-26 15:15:00,96.54,96.54,96.49,96.52,56360.0,84.2556,84.2556,84.2119,84.2381,56360.0
2021-07-26 15:20:00,96.51,96.53,96.48,96.5,65036.0,84.2294,84.2469,84.2032,84.2207,65036.0
2021-07-26 15:25:00,96.5,96.55,96.47,96.55,81165.0,84.2207,84.2643,84.1945,84.2643,81165.0
2021-07-26 15:30:00,96.54,96.62,96.5,96.55,96247.0,84.2556,84.3254,84.2207,84.2643,96247.0
2021-07-26 15:35:00,96.55,96.56,96.45,96.51,86736.0,84.2643,84.273,84.177,84.2294,86736.0
2021-07-26 15:40:00,96.51,96.6,96.5,96.59,121477.0,84.2294,84.3079,84.2207,84.2992,121477.0
2021-07-26 15:45:00,96.59,96.66,96.55,96.58,221181.0,84.2992,84.3603,84.2643,84.2905,221181.0
2021-07-26 15:50:00,96.56,96.65,96.51,96.64,273692.0,84.273,84.3516,84.2294,84.3429,273692.0
2021-07-26 15:55:00,96.63,96.66,96.5,96.56,476016.0,84.3341,84.3603,84.2207,84.273,476016.0
2021-07-27 09:30:00,95.88,96.29,95.52,96.28,406717.0,83.6796,84.0374,83.3654,84.0287,406717.0
2021-07-27 09:35:00,96.29,96.42,95.66,95.86,216098.0,84.0374,84.1508,83.4876,83.6621,216098.0
2021-07-27 09:40:00,95.86,96.07,95.56,95.78,118513.0,83.6621,83.8454,83.4003,83.5923,118513.0
2021-07-27 09:45:00,95.79,96.13,95.75,96.11,95420.0,83.601,83.8978,83.5661,83.8803,95420.0
2021-07-27 09:50:00,96.11,96.3,95.93,96.3,170387.0,83.8803,84.0461,83.7232,84.0461,170387.0
2021-07-27 09:55:00,96.29,96.38,95.83,95.94,89629.0,84.0374,84.1159,83.6359,83.7319,89629.0
2021-07-27 10:00:00,95.94,96.08,95.88,95.96,82708.0,83.7319,83.8541,83.6796,83.7494,82708.0
2021-07-27 10:05:00,95.96,96.49,95.95,96.45,85229.0,83.7494,84.2119,83.7407,84.177,85229.0
2021-07-27 10:10:00,96.43,96.43,96.05,96.08,51285.0,84.1596,84.1596,83.8279,83.8541,51285.0
2021-07-27 10:15:00,96.1,96.35,96.05,96.24,96041.0,83.8716,84.0898,83.8279,83.9938,96041.0
2021-07-27 10:20:00,96.29,96.7,96.24,96.69,167275.0,84.0374,84.3952,83.9938,84.3865,167275.0
2021-07-27 10:25:00,96.69,96.85,96.5,96.8,85109.0,84.3865,84.5261,84.2207,84.4825,85109.0
2021-07-27 10:30:00,96.8,96.86,96.64,96.7,112774.0,84.4825,84.5349,84.3429,84.3952,112774.0
2021-07-27 10:35:00,96.71,96.85,96.46,96.63,113418.0,84.4039,84.5261,84.1858,84.3341,113418.0
2021-07-27 10:40:00,96.61,96.77,96.39,96.39,126385.0,84.3167,84.4563,84.1247,84.1247,126385.0
2021-07-27 10:45:00,96.38,96.48,96.17,96.37,120035.0,84.1159,84.2032,83.9327,84.1072,120035.0
2021-07-27 10:50:00,96.35,96.54,96.29,96.49,58747.0,84.0898,84.2556,84.0374,84.2119,58747.0
2021-07-27 10:55:00,96.5,96.8,96.49,96.7,60485.0,84.2207,84.4825,84.2119,84.3952,60485.0
2021-07-27 11:00:00,96.7,97.05,96.66,97.04,148053.0,84.3952,84.7007,84.3603,84.692,148053.0
2021-07-27 11:05:00,97.04,97.04,96.68,96.89,192765.0,84.692,84.692,84.3778,84.561,192765.0
2021-07-27 11:10:00,96.9,96.99,96.82,96.96,64195.0,84.5698,84.6483,84.5,84.6221,64195.0
2021-07-27 11:15:00,96.96,96.98,96.65,96.66,54660.0,84.6221,84.6396,84.3516,84.3603,54660.0
2021-07-27 11:20:00,96.65,96.65,96.3,96.37,37159.0,84.3516,84.3516,84.0461,84.1072,37159.0
2021-07-27 11:25:00,96.38,96.44,96.31,96.37,62664.0,84.1159,84.1683,84.0548,84.1072,62664.0
2021-07-27 11:30:00,96.37,96.37,96.03,96.2,183498.0,84.1072,84.1072,83.8105,83.9588,183498.0
2021-07-27 11:35:00,96.2,96.29,96.08,96.17,245798.0,83.9588,84.0374,83.8541,83.9327,245798.0
2021-07-27 11:40:00,96.16,96.39,96.09,96.21,206815.0,83.9239,84.1247,83.8628,83.9676,206815.0
2021-07-27 11:45:00,96.22,96.27,96.14,96.17,30841.0,83.9763,84.0199,83.9065,83.9327,30841.0
2021-07-27 11:50:00,96.18,96.32,96.14,96.31,75474.0,83.9414,84.0636,83.9065,84.0548,75474.0
2021-07-27 11:55:00,96.3,96.41,96.28,96.37,95179.0,84.0461,84.1421,84.0287,84.1072,95179.0
2021-07-27 12:00:00,96.36,96.39,95.98,96.01,104143.0,84.0985,84.1247,83.7668,83.793,104143.0
2021-07-27 12:05:00,96.0,96.0,95.82,95.86,63961.0,83.7843,83.7843,83.6272,83.6621,63961.0
2021-07-27 12:10:00,95.87,95.87,95.72,95.73,81959.0,83.6708,83.6708,83.5399,83.5486,81959.0
2021-07-27 12:15:00,95.74,95.81,95.67,95.78,53929.0,83.5574,83.6185,83.4963,83.5923,53929.0
2021-07-27 12:20:00,95.77,95.94,95.73,95.82,50641.0,83.5836,83.7319,83.5486,83.6272,50641.0
2021-07-27 12:25:00,95.83,96.03,95.82,96.02,38864.0,83.6359,83.8105,83.6272,83.8017,38864.0
2021-07-27 12:30:00,96.01,96.01,95.77,95.88,56641.0,83.793,83.793,83.5836,83.6796,56641.0
2021-07-27 12:35:00,95.9,95.99,95.85,95.88,21901.0,83.697,83.7756,83.6534,83.6796,21901.0
2021-07-27 12:40:00,95.88,95.92,95.79,95.9,23920.0,83.6796,83.7145,83.601,83.697,23920.0
2021-07-27 12:45:00,95.9,95.98,95.86,95.97,31092.0,83.697,83.7668,83.6621,83.7581,31092.0
2021-07-27 12:50:00,95.97,96.08,95.86,95.88,56352.0,83.7581,83.8541,83.6621,83.6796,56352.0
2021-07-27 12:55:00,95.88,96.13,95.79,96.07,274906.0,83.6796,83.8978,83.601,83.8454,274906.0
2021-07-27 13:00:00,96.06,96.16,95.99,96.15,47106.0,83.8367,83.9239,83.7756,83.9152,47106.0
2021-07-27 13:05:00,96.16,96.32,96.13,96.21,29474.0,83.9239,84.0636,83.8978,83.9676,29474.0
2021-07-27 13:10:00,96.2,96.21,96.13,96.17,22625.0,83.9588,83.9676,83.8978,83.9327,22625.0
2021-07-27 13:15:00,96.17,96.26,96.13,96.25,31078.0,83.9327,84.0112,83.8978,84.0025,31078.0
2021-07-27 13:20:00,96.24,96.26,96.05,96.1,38490.0,83.9938,84.0112,83.8279,83.8716,38490.0
2021-07-27 13:25:00,96.1,96.1,96.02,96.04,39168.0,83.8716,83.8716,83.8017,83.8192,39168.0
2021-07-27 13:30:00,96.04,96.18,96.01,96.17,36190.0,83.8192,83.9414,83.793,83.9327,36190.0
2021-07-27 13:35:00,96.17,96.4,96.15,96.38,49262.0,83.9327,84.1334,83.9152,84.1159,49262.0
2021-07-27 13:40:00,96.38,96.38,96.31,96.37,44616.0,84.1159,84.1159,84.0548,84.1072,44616.0
2021-07-27 13:45:00,96.39,96.49,96.3,96.45,73096.0,84.1247,84.2119,84.0461,84.177,73096.0
2021-07-27 13:50:00,96.48,96.48,96.26,96.26,31031.0,84.2032,84.2032,84.0112,84.0112,31031.0
2021-07-27 13:55:00,96.26,96.34,96.19,96.22,28190.0,84.0112,84.081,83.9501,83.9763,28190.0
2021-07-27 14:00:00,96.2,96.25,96.14,96.22,32964.0,83.9588,84.0025,83.9065,83.9763,32964.0
2021-07-27 14:05:00,96.22,96.31,96.16,96.31,32603.0,83.9763,84.0548,83.9239,84.0548,32603.0
2021-07-27 14:10:00,96.3,96.37,96.24,96.34,52461.0,84.0461,84.1072,83.9938,84.081,52461.0
2021-07-27 14:15:00,96.34,96.46,96.31,96.44,44208.0,84.081,84.1858,84.0548,84.1683,44208.0
2021-07-27 14:20:00,96.43,96.54,96.4,96.47,47735.0,84.1596,84.2556,84.1334,84.1945,47735.0
2021-07-27 14:25:00,96.47,96.51,96.37,96.37,44393.0,84.1945,84.2294,84.1072,84.1072,44393.0
2021-07-27 14:30:00,96.37,96.37,96.3,96.32,32179.0,84.1072,84.1072,84.0461,84.0636,32179.0
2021-07-27 14:35:00,96.31,96.39,96.28,96.35,48263.0,84.0548,84.1247,84.0287,84.0898,48263.0
2021-07-27 14:40:00,96.36,96.38,96.28,96.29,27353.0,84.0985,84.1159,84.0287,84.0374,27353.0
2021-07-27 14:45:00,96.29,96.42,96.29,96.37,55610.0,84.0374,84.1508,84.0374,84.1072,55610.0
2021-07-27 14:50:00,96.36,96.4,96.18,96.2,33638.0,84.0985,84.1334,83.9414,83.9588,33638.0
2021-07-27 14:55:00,96.19,96.27,96.15,96.16,132924.0,83.9501,84.0199,83.9152,83.9239,132924.0
2021-07-27 15:00:00,96.15,96.36,96.15,96.25,153755.0,83.9152,84.0985,83.9152,84.0025,153755.0
2021-07-27 15:05:00,96.25,96.3,96.21,96.29,99184.0,84.0025,84.0461,83.9676,84.0374,99184.0
2021-07-27 15:10:00,96.28,96.29,96.16,96.25,68072.0,84.0287,84.0374,83.9239,84.0025,68072.0
2021-07-27 15:15:00,96.25,96.39,96.25,96.33,47421.0,84.0025,84.1247,84.0025,84.0723,47421.0
2021-07-27 15:20:00,96.33,96.38,96.32,96.37,30167.0,84.0723,84.1159,84.0636,84.1072,30167.0
2021-07-27 15:25:00,96.37,96.41,96.32,96.36,31546.0,84.1072,84.1421,84.0636,84.0985,31546.0
2021-07-27 15:30:00,96.36,96.36,96.16,96.22,95669.0,84.0985,84.0985,83.9239,83.9763,95669.0
2021-07-27 15:35:00,96.2,96.21,96.08,96.18,67980.0,83.9588,83.9676,83.8541,83.9414,67980.0
2021-07-27 15:40:00,96.17,96.32,96.14,96.31,74714.0,83.9327,84.0636,83.9065,84.0548,74714.0
2021-07-27 15:45:00,96.31,96.33,96.2,96.25,78256.0,84.0548,84.0723,83.9588,84.0025,78256.0
2021-07-27 15:50:00,96.25,96.54,96.25,96.45,138050.0,84.0025,84.2556,84.0025,84.177,138050.0
2021-07-27 15:55:00,96.44,96.52,96.38,96.5,267560.0,84.1683,84.2381,84.1159,84.2207,267560.0
2021-07-28 09:30:00,96.51,96.89,95.94,96.6,261793.0,84.2294,84.561,83.7319,84.3079,261793.0
2021-07-28 09:35:00,96.58,96.71,96.22,96.61,105589.0,84.2905,84.4039,83.9763,84.3167,105589.0
2021-07-28 09:40:00,96.63,96.67,96.38,96.51,105742.0,84.3341,84.369,84.1159,84.2294,105742.0
2021-07-28 09:45:00,96.49,96.65,96.39,96.63,66773.0,84.2119,84.3516,84.1247,84.3341,66773.0
2021-07-28 09:50:00,96.63,96.65,95.98,96.12,96798.0,84.3341,84.3516,83.7668,83.889,96798.0
2021-07-28 09:55:00,96.11,96.23,95.91,95.96,74296.0,83.8803,83.985,83.7057,83.7494,74296.0
2021-07-28 10:00:00,95.92,95.95,95.74,95.86,92415.0,83.7145,83.7407,83.5574,83.6621,92415.0
2021-07-28 10:05:00,95.84,96.1,95.83,95.9,83075.0,83.6447,83.8716,83.6359,83.697,83075.0
2021-07-28 10:10:00,95.9,95.92,95.7,95.79,73021.0,83.697,83.7145,83.5225,83.601,73021.0
2021-07-28 10:15:00,95.79,95.85,95.55,95.58,106751.0,83.601,83.6534,83.3916,83.4177,106751.0
2021-07-28 10:20:00,95.59,95.9,95.59,95.72,72335.0,83.4265,83.697,83.4265,83.5399,72335.0
2021-07-28 10:25:00,95.71,95.84,95.58,95.84,89913.0,83.5312,83.6447,83.4177,83.6447,89913.0
2021-07-28 10:30:00,95.85,96.0,95.8,95.92,66050.0,83.6534,83.7843,83.6097,83.7145,66050.0
2021-07-28 10:35:00,95.92,96.15,95.88,96.05,55517.0,83.7145,83.9152,83.6796,83.8279,55517.0
2021-07-28 10:40:00,96.0,96.1,95.99,96.09,37169.0,83.7843,83.8716,83.7756,83.8628,37169.0
2021-07-28 10:45:00,96.06,96.36,96.05,96.28,55164.0,83.8367,84.0985,83.8279,84.0287,55164.0
2021-07-28 10:50:00,96.28,96.32,96.12,96.17,44552.0,84.0287,84.0636,83.889,83.9327,44552.0
2021-07-28 10:55:00,96.15,96.31,96.08,96.31,46418.0,83.9152,84.0548,83.8541,84.0548,46418.0
2021-07-28 11:00:00,96.29,96.38,96.15,96.21,42246.0,84.0374,84.1159,83.9152,83.9676,42246.0
2021-07-28 11:05:00,96.2,96.3,96.12,96.28,184826.0,83.9588,84.0461,83.889,84.0287,184826.0
2021-07-28 11:10:00,96.28,96.33,96.14,96.28,124062.0,84.0287,84.0723,83.9065,84.0287,124062.0
2021-07-28 11:15:00,96.28,96.37,96.15,96.24,160643.0,84.0287,84.1072,83.9152,83.9938,160643.0
2021-07-28 11:20:00,96.26,96.39,96.23,96.37,29492.0,84.0112,84.1247,83.985,84.1072,29492.0
2021-07-28 11:25:00,96.37,96.42,96.3,96.36,50320.0,84.1072,84.1508,84.0461,84.0985,50320.0
2021-07-28 11:30:00,96.37,96.45,96.29,96.3,28403.0,84.1072,84.177,84.0374,84.0461,28403.0
2021-07-28 11:35:00,96.3,96.48,96.21,96.44,190532.0,84.0461,84.2032,83.9676,84.1683,190532.0
2021-07-28 11:40:00,96.45,96.53,96.41,96.49,46269.0,84.177,84.2469,84.1421,84.2119,46269.0
2021-07-28 11:45:00,96.49,96.54,96.41,96.45,51405.0,84.2119,84.2556,84.1421,84.177,51405.0
2021-07-28 11:50:00,96.45,96.68,96.45,96.67,47222.0,84.177,84.3778,84.177,84.369,47222.0
2021-07-28 11:55:00,96.67,96.69,96.51,96.56,56079.0,84.369,84.3865,84.2294,84.273,56079.0
2021-07-28 12:00:00,96.55,96.57,96.45,96.51,59185.0,84.2643,84.2818,84.177,84.2294,59185.0
2021-07-28 12:05:00,96.51,96.54,96.41,96.42,239619.0,84.2294,84.2556,84.1421,84.1508,239619.0
2021-07-28 12:10:00,96.43,96.63,96.39,96.58,79780.0,84.1596,84.3341,84.1247,84.2905,79780.0
2021-07-28 12:15:00,96.58,96.62,96.47,96.53,67293.0,84.2905,84.3254,84.1945,84.2469,67293.0
2021-07-28 12:20:00,96.52,96.53,96.36,96.4,203913.0,84.2381,84.2469,84.0985,84.1334,203913.0
2021-07-28 12:25:00,96.41,96.41,96.06,96.06,205437.0,84.1421,84.1421,83.8367,83.8367,205437.0
2021-07-28 12:30:00,96.06,96.17,96.01,96.11,70079.0,83.8367,83.9327,83.793,83.8803,70079.0
2021-07-28 12:35:00,96.11,96.26,96.08,96.16,119377.0,83.8803,84.0112,83.8541,83.9239,119377.0
2021-07-28 12:40:00,96.19,96.23,96.15,96.17,25922.0,83.9501,83.985,83.9152,83.9327,25922.0
2021-07-28 12:45:00,96.17,96.25,96.17,96.23,24175.0,83.9327,84.0025,83.9327,83.985,24175.0
2021-07-28 12:50:00,96.22,96.36,96.2,96.35,36048.0,83.9763,84.0985,83.9588,84.0898,36048.0
2021-07-28 12:55:00,96.33,96.35,96.23,96.28,78335.0,84.0723,84.0898,83.985,84.0287,78335.0
2021-07-28 13:00:00,96.3,96.36,96.27,96.27,27706.0,84.0461,84.0985,84.0199,84.0199,27706.0
2021-07-28 13:05:00,96.28,96.3,96.17,96.27,29589.0,84.0287,84.0461,83.9327,84.0199,29589.0
2021-07-28 13:10:00,96.28,96.34,96.25,96.27,17132.0,84.0287,84.081,84.0025,84.0199,17132.0
2021-07-28 13:15:00,96.27,96.43,96.27,96.42,30957.0,84.0199,84.1596,84.0199,84.1508,30957.0
2021-07-28 13:20:00,96.41,96.55,96.38,96.42,159648.0,84.1421,84.2643,84.1159,84.1508,159648.0
2021-07-28 13:25:00,96.41,96.41,96.26,96.33,107540.0,84.1421,84.1421,84.0112,84.0723,107540.0
2021-07-28 13:30:00,96.34,96.41,96.23,96.23,25208.0,84.081,84.1421,83.985,83.985,25208.0
2021-07-28 13:35:00,96.24,96.32,96.2,96.26,141859.0,83.9938,84.0636,83.9588,84.0112,141859.0
2021-07-28 13:40:00,96.25,96.25,96.05,96.11,278653.0,84.0025,84.0025,83.8279,83.8803,278653.0
2021-07-28 13:45:00,96.1,96.17,96.07,96.17,33081.0,83.8716,83.9327,83.8454,83.9327,33081.0
2021-07-28 13:50:00,96.16,96.23,96.06,96.19,100758.0,83.9239,83.985,83.8367,83.9501,100758.0
2021-07-28 13:55:00,96.18,96.19,96.01,96.03,32787.0,83.9414,83.9501,83.793,83.8105,32787.0
2021-07-28 14:00:00,96.02,96.53,95.95,96.39,220104.0,83.8017,84.2469,83.7407,84.1247,220104.0
2021-07-28 14:05:00,96.37,96.39,96.08,96.16,47540.0,84.1072,84.1247,83.8541,83.9239,47540.0
2021-07-28 14:10:00,96.15,96.16,95.97,96.09,74591.0,83.9152,83.9239,83.7581,83.8628,74591.0
2021-07-28 14:15:00,96.07,96.14,96.0,96.14,55551.0,83.8454,83.9065,83.7843,83.9065,55551.0
2021-07-28 14:20:00,96.13,96.24,96.11,96.2,37314.0,83.8978,83.9938,83.8803,83.9588,37314.0
2021-07-28 14:25:00,96.2,96.28,96.16,96.24,47223.0,83.9588,84.0287,83.9239,83.9938,47223.0
2021-07-28 14:30:00,96.24,96.4,96.16,96.36,59369.0,83.9938,84.1334,83.9239,84.0985,59369.0
2021-07-28 14:35:00,96.34,96.48,96.28,96.44,67669.0,84.081,84.2032,84.0287,84.1683,67669.0
2021-07-28 14:40:00,96.44,96.62,96.4,96.53,61776.0,84.1683,84.3254,84.1334,84.2469,61776.0
2021-07-28 14:45:00,96.53,96.7,96.53,96.68,68591.0,84.2469,84.3952,84.2469,84.3778,68591.0
2021-07-28 14:50:00,96.68,96.77,96.6,96.67,99709.0,84.3778,84.4563,84.3079,84.369,99709.0
2021-07-28 14:55:00,96.67,96.82,96.67,96.73,68167.0,84.369,84.5,84.369,84.4214,68167.0
2021-07-28 15:00:00,96.73,96.87,96.72,96.85,70360.0,84.4214,84.5436,84.4127,84.5261,70360.0
2021-07-28 15:05:00,96.86,96.88,96.61,96.75,151967.0,84.5349,84.5523,84.3167,84.4389,151967.0
2021-07-28 15:10:00,96.75,96.8,96.68,96.72,133381.0,84.4389,84.4825,84.3778,84.4127,133381.0
2021-07-28 15:15:00,96.7,96.74,96.46,96.46,88636.0,84.3952,84.4301,84.1858,84.1858,88636.0
2021-07-28 15:20:00,96.47,96.48,96.3,96.34,51207.0,84.1945,84.2032,84.0461,84.081,51207.0
2021-07-28 15:25:00,96.36,96.5,96.34,96.48,57531.0,84.0985,84.2207,84.081,84.2032,57531.0
2021-07-28 15:30:00,96.49,96.63,96.46,96.57,67965.0,84.2119,84.3341,84.1858,84.2818,67965.0
2021-07-28 15:35:00,96.56,96.57,96.26,96.27,55531.0,84.273,84.2818,84.0112,84.0199,55531.0
2021-07-28 15:40:00,96.28,96.38,96.28,96.35,79688.0,84.0287,84.1159,84.0287,84.0898,79688.0
2021-07-28 15:45:00,96.34,96.46,96.31,96.34,335365.0,84.081,84.1858,84.0548,84.081,335365.0
2021-07-28 15:50:00,96.35,96.41,96.12,96.17,295005.0,84.0898,84.1421,83.889,83.9327,295005.0
2021-07-28 15:55:00,96.16,96.2,96.06,96.07,257690.0,83.9239,83.9588,83.8367,83.8454,257690.0
2021-07-29 09:30:00,96.16,96.73,96.15,96.39,250990.0,84.5341,85.0352,84.5253,84.7363,250990.0
2021-07-29 09:35:00,96.37,96.45,95.94,96.19,163539.0,84.7187,84.789,84.3407,84.5605,163539.0
2021-07-29 09:40:00,96.23,96.5,95.92,95.93,92670.0,84.5956,84.833,84.3231,84.3319,92670.0
2021-07-29 09:45:00,95.91,95.91,95.58,95.77,133599.0,84.3143,84.3143,84.0242,84.1913,133599.0
2021-07-29 09:50:00,95.8,95.93,95.53,95.61,118982.0,84.2176,84.3319,83.9803,84.0506,118982.0
2021-07-29 09:55:00,95.62,95.87,95.59,95.87,115957.0,84.0594,84.2792,84.033,84.2792,115957.0
2021-07-29 10:00:00,95.87,95.98,95.68,95.85,115682.0,84.2792,84.3759,84.1121,84.2616,115682.0
2021-07-29 10:05:00,95.83,95.87,95.62,95.8,78532.0,84.244,84.2792,84.0594,84.2176,78532.0
2021-07-29 10:10:00,95.81,96.2,95.72,96.2,109128.0,84.2264,84.5693,84.1473,84.5693,109128.0
2021-07-29 10:15:00,96.21,96.43,96.15,96.3,113262.0,84.5781,84.7715,84.5253,84.6572,113262.0
2021-07-29 10:20:00,96.29,96.31,95.91,95.95,70986.0,84.6484,84.666,84.3143,84.3495,70986.0
2021-07-29 10:25:00,95.95,96.17,95.9,96.01,199800.0,84.3495,84.5429,84.3055,84.4022,199800.0
2021-07-29 10:30:00,95.98,96.22,95.88,96.02,373492.0,84.3759,84.5868,84.288,84.411,373492.0
2021-07-29 10:35:00,96.0,96.16,95.96,96.11,233212.0,84.3934,84.5341,84.3583,84.4901,233212.0
2021-07-29 10:40:00,96.11,96.22,95.94,96.15,70127.0,84.4901,84.5868,84.3407,84.5253,70127.0
2021-07-29 10:45:00,96.14,96.32,96.09,96.19,56820.0,84.5165,84.6748,84.4726,84.5605,56820.0
2021-07-29 10:50:00,96.16,96.28,96.06,96.21,150389.0,84.5341,84.6396,84.4462,84.5781,150389.0
2021-07-29 10:55:00,96.21,96.4,96.13,96.39,27454.0,84.5781,84.7451,84.5077,84.7363,27454.0
2021-07-29 11:00:00,96.4,96.4,96.24,96.29,30694.0,84.7451,84.7451,84.6044,84.6484,30694.0
2021-07-29 11:05:00,96.29,96.51,96.23,96.5,41772.0,84.6484,84.8418,84.5956,84.833,41772.0
2021-07-29 11:10:00,96.47,96.47,96.35,96.4,27299.0,84.8066,84.8066,84.7011,84.7451,27299.0
2021-07-29 11:15:00,96.41,96.46,96.32,96.37,45700.0,84.7539,84.7978,84.6748,84.7187,45700.0
2021-07-29 11:20:00,96.36,96.47,96.31,96.47,41639.0,84.7099,84.8066,84.666,84.8066,41639.0
2021-07-29 11:25:00,96.46,96.46,96.34,96.36,28813.0,84.7978,84.7978,84.6923,84.7099,28813.0
2021-07-29 11:30:00,96.36,96.51,96.36,96.48,73056.0,84.7099,84.8418,84.7099,84.8154,73056.0
2021-07-29 11:35:00,96.47,96.66,96.46,96.64,46997.0,84.8066,84.9736,84.7978,84.9561,46997.0
2021-07-29 11:40:00,96.64,96.66,96.52,96.58,30432.0,84.9561,84.9736,84.8506,84.9033,30432.0
2021-07-29 11:45:00,96.58,96.6,96.52,96.59,42774.0,84.9033,84.9209,84.8506,84.9121,42774.0
2021-07-29 11:50:00,96.59,96.64,96.51,96.63,39448.0,84.9121,84.9561,84.8418,84.9473,39448.0
2021-07-29 11:55:00,96.63,96.64,96.48,96.48,43670.0,84.9473,84.9561,84.8154,84.8154,43670.0
2021-07-29 12:00:00,96.49,96.6,96.43,96.44,173510.0,84.8242,84.9209,84.7715,84.7802,173510.0
2021-07-29 12:05:00,96.43,96.51,96.4,96.44,72356.0,84.7715,84.8418,84.7451,84.7802,72356.0
2021-07-29 12:10:00,96.44,96.57,96.37,96.51,216701.0,84.7802,84.8945,84.7187,84.8418,216701.0
2021-07-29 12:15:00,96.51,96.53,96.41,96.5,60389.0,84.8418,84.8594,84.7539,84.833,60389.0
2021-07-29 12:20:00,96.5,96.61,96.49,96.58,80591.0,84.833,84.9297,84.8242,84.9033,80591.0
2021-07-29 12:25:00,96.58,96.67,96.57,96.63,43054.0,84.9033,84.9824,84.8945,84.9473,43054.0
2021-07-29 12:30:00,96.61,96.71,96.6,96.64,59677.0,84.9297,85.0176,84.9209,84.9561,59677.0
2021-07-29 12:35:00,96.65,96.66,96.53,96.66,28950.0,84.9649,84.9736,84.8594,84.9736,28950.0
2021-07-29 12:40:00,96.65,96.71,96.59,96.61,37846.0,84.9649,85.0176,84.9121,84.9297,37846.0
2021-07-29 12:45:00,96.61,96.61,96.49,96.53,26487.0,84.9297,84.9297,84.8242,84.8594,26487.0
2021-07-29 12:50:00,96.52,96.6,96.51,96.56,28784.0,84.8506,84.9209,84.8418,84.8857,28784.0
2021-07-29 12:55:00,96.56,96.6,96.44,96.6,49774.0,84.8857,84.9209,84.7802,84.9209,49774.0
2021-07-29 13:00:00,96.59,96.69,96.48,96.68,72140.0,84.9121,85.0,84.8154,84.9912,72140.0
2021-07-29 13:05:00,96.69,96.7,96.59,96.61,49929.0,85.0,85.0088,84.9121,84.9297,49929.0
2021-07-29 13:10:00,96.6,96.65,96.59,96.63,21083.0,84.9209,84.9649,84.9121,84.9473,21083.0
2021-07-29 13:15:00,96.64,96.77,96.63,96.77,39931.0,84.9561,85.0703,84.9473,85.0703,39931.0
2021-07-29 13:20:00,96.77,96.85,96.75,96.77,82031.0,85.0703,85.1407,85.0528,85.0703,82031.0
2021-07-29 13:25:00,96.76,96.79,96.72,96.76,26859.0,85.0616,85.0879,85.0264,85.0616,26859.0
2021-07-29 13:30:00,96.74,96.78,96.56,96.64,476615.0,85.044,85.0791,84.8857,84.9561,476615.0
2021-07-29 13:35:00,96.65,96.66,96.54,96.57,30810.0,84.9649,84.9736,84.8682,84.8945,30810.0
2021-07-29 13:40:00,96.56,96.65,96.5,96.64,42443.0,84.8857,84.9649,84.833,84.9561,42443.0
2021-07-29 13:45:00,96.62,96.69,96.61,96.67,24293.0,84.9385,85.0,84.9297,84.9824,24293.0
2021-07-29 13:50:00,96.66,96.68,96.58,96.65,27404.0,84.9736,84.9912,84.9033,84.9649,27404.0
2021-07-29 13:55:00,96.65,96.66,96.53,96.66,128568.0,84.9649,84.9736,84.8594,84.9736,128568.0
2021-07-29 14:00:00,96.67,96.69,96.49,96.51,98128.0,84.9824,85.0,84.8242,84.8418,98128.0
2021-07-29 14:05:00,96.5,96.61,96.5,96.57,19706.0,84.833,84.9297,84.833,84.8945,19706.0
2021-07-29 14:10:00,96.59,96.69,96.56,96.66,131622.0,84.9121,85.0,84.8857,84.9736,131622.0
2021-07-29 14:15:00,96.67,96.68,96.48,96.53,58021.0,84.9824,84.9912,84.8154,84.8594,58021.0
2021-07-29 14:20:00,96.53,96.54,96.44,96.44,18570.0,84.8594,84.8682,84.7802,84.7802,18570.0
2021-07-29 14:25:00,96.44,96.58,96.44,96.55,161252.0,84.7802,84.9033,84.7802,84.8769,161252.0
2021-07-29 14:30:00,96.55,96.57,96.47,96.48,28425.0,84.8769,84.8945,84.8066,84.8154,28425.0
2021-07-29 14:35:00,96.49,96.58,96.4,96.4,168288.0,84.8242,84.9033,84.7451,84.7451,168288.0
2021-07-29 14:40:00,96.41,96.51,96.35,96.46,28622.0,84.7539,84.8418,84.7011,84.7978,28622.0
2021-07-29 14:45:00,96.44,96.46,96.36,96.42,34199.0,84.7802,84.7978,84.7099,84.7627,34199.0
2021-07-29 14:50:00,96.42,96.43,96.38,96.39,22621.0,84.7627,84.7715,84.7275,84.7363,22621.0
2021-07-29 14:55:00,96.42,96.47,96.41,96.44,37817.0,84.7627,84.8066,84.7539,84.7802,37817.0
2021-07-29 15:00:00,96.43,96.52,96.4,96.41,170726.0,84.7715,84.8506,84.7451,84.7539,170726.0
2021-07-29 15:05:00,96.4,96.45,96.37,96.41,27977.0,84.7451,84.789,84.7187,84.7539,27977.0
2021-07-29 15:10:00,96.4,96.44,96.33,96.35,47081.0,84.7451,84.7802,84.6835,84.7011,47081.0
2021-07-29 15:15:00,96.35,96.37,96.29,96.33,44039.0,84.7011,84.7187,84.6484,84.6835,44039.0
2021-07-29 15:20:00,96.32,96.41,96.31,96.38,45158.0,84.6748,84.7539,84.666,84.7275,45158.0
2021-07-29 15:25:00,96.38,96.42,96.34,96.35,56897.0,84.7275,84.7627,84.6923,84.7011,56897.0
2021-07-29 15:30:00,96.35,96.45,96.31,96.37,71859.0,84.7011,84.789,84.666,84.7187,71859.0
2021-07-29 15:35:00,96.37,96.54,96.35,96.51,59453.0,84.7187,84.8682,84.7011,84.8418,59453.0
2021-07-29 15:40:00,96.51,96.53,96.36,96.39,58853.0,84.8418,84.8594,84.7099,84.7363,58853.0
2021-07-29 15:45:00,96.38,96.46,96.32,96.44,93395.0,84.7275,84.7978,84.6748,84.7802,93395.0
2021-07-29 15:50:00,96.43,96.45,96.28,96.37,100871.0,84.7715,84.789,84.6396,84.7187,100871.0
2021-07-29 15:55:00,96.38,96.38,96.21,96.28,233997.0,84.7275,84.7275,84.5781,84.6396,233997.0
2021-07-30 09:30:00,95.94,96.51,95.79,96.36,207960.0,84.3407,84.8418,84.2088,84.7099,207960.0
2021-07-30 09:35:00,96.36,96.68,96.33,96.66,67930.0,84.7099,84.9912,84.6835,84.9736,67930.0
2021-07-30 09:40:00,96.65,96.72,96.49,96.56,45036.0,84.9649,85.0264,84.8242,84.8857,45036.0
2021-07-30 09:45:00,96.61,96.96,96.53,96.96,74067.0,84.9297,85.2374,84.8594,85.2374,74067.0
2021-07-30 09:50:00,96.96,97.07,96.73,97.02,77741.0,85.2374,85.3341,85.0352,85.2901,77741.0
2021-07-30 09:55:00,97.0,97.03,96.78,96.79,46375.0,85.2725,85.2989,85.0791,85.0879,46375.0
2021-07-30 10:00:00,96.78,96.93,96.71,96.92,46816.0,85.0791,85.211,85.0176,85.2022,46816.0
2021-07-30 10:05:00,96.91,97.1,96.87,97.07,64498.0,85.1934,85.3605,85.1583,85.3341,64498.0
2021-07-30 10:10:00,97.06,97.21,96.89,97.14,177614.0,85.3253,85.4572,85.1758,85.3956,177614.0
2021-07-30 10:15:00,97.14,97.14,96.64,96.64,49041.0,85.3956,85.3956,84.9561,84.9561,49041.0
2021-07-30 10:20:00,96.65,96.77,96.58,96.64,343168.0,84.9649,85.0703,84.9033,84.9561,343168.0
2021-07-30 10:25:00,96.62,96.72,96.4,96.43,148383.0,84.9385,85.0264,84.7451,84.7715,148383.0
2021-07-30 10:30:00,96.47,96.58,96.38,96.53,140711.0,84.8066,84.9033,84.7275,84.8594,140711.0
2021-07-30 10:35:00,96.53,96.62,96.38,96.51,144099.0,84.8594,84.9385,84.7275,84.8418,144099.0
2021-07-30 10:40:00,96.52,96.61,96.29,96.38,249746.0,84.8506,84.9297,84.6484,84.7275,249746.0
2021-07-30 10:45:00,96.38,96.47,96.31,96.32,43561.0,84.7275,84.8066,84.666,84.6748,43561.0
2021-07-30 10:50:00,96.33,96.53,96.33,96.39,39359.0,84.6835,84.8594,84.6835,84.7363,39359.0
2021-07-30 10:55:00,96.37,96.42,96.25,96.32,35681.0,84.7187,84.7627,84.6132,84.6748,35681.0
2021-07-30 11:00:00,96.31,96.4,96.23,96.35,39682.0,84.666,84.7451,84.5956,84.7011,39682.0
2021-07-30 11:05:00,96.34,96.39,96.24,96.39,35231.0,84.6923,84.7363,84.6044,84.7363,35231.0
2021-07-30 11:10:00,96.39,96.49,96.35,96.44,32214.0,84.7363,84.8242,84.7011,84.7802,32214.0
2021-07-30 11:15:00,96.44,96.47,96.34,96.36,26887.0,84.7802,84.8066,84.6923,84.7099,26887.0
2021-07-30 11:20:00,96.36,96.37,96.27,96.31,17511.0,84.7099,84.7187,84.6308,84.666,17511.0
2021-07-30 11:25:00,96.3,96.31,96.17,96.19,23990.0,84.6572,84.666,84.5429,84.5605,23990.0
2021-07-30 11:30:00,96.17,96.31,96.13,96.14,47761.0,84.5429,84.666,84.5077,84.5165,47761.0
2021-07-30 11:35:00,96.14,96.21,96.06,96.09,27221.0,84.5165,84.5781,84.4462,84.4726,27221.0
2021-07-30 11:40:00,96.08,96.26,96.07,96.26,39961.0,84.4638,84.622,84.455,84.622,39961.0
2021-07-30 11:45:00,96.25,96.29,96.14,96.14,21592.0,84.6132,84.6484,84.5165,84.5165,21592.0
2021-07-30 11:50:00,96.14,96.31,96.09,96.12,148232.0,84.5165,84.666,84.4726,84.4989,148232.0
2021-07-30 11:55:00,96.12,96.2,96.03,96.14,145728.0,84.4989,84.5693,84.4198,84.5165,145728.0
2021-07-30 12:00:00,96.14,96.17,95.93,95.98,32173.0,84.5165,84.5429,84.3319,84.3759,32173.0
2021-07-30 12:05:00,95.97,96.07,95.94,95.97,161144.0,84.3671,84.455,84.3407,84.3671,161144.0
2021-07-30 12:10:00,95.99,96.07,95.95,96.07,42278.0,84.3847,84.455,84.3495,84.455,42278.0
2021-07-30 12:15:00,96.07,96.09,96.0,96.03,29492.0,84.455,84.4726,84.3934,84.4198,29492.0
2021-07-30 12:20:00,96.06,96.09,95.93,95.95,16655.0,84.4462,84.4726,84.3319,84.3495,16655.0
2021-07-30 12:25:00,95.94,96.05,95.89,95.99,158036.0,84.3407,84.4374,84.2967,84.3847,158036.0
2021-07-30 12:30:00,95.99,96.05,95.95,96.01,13170.0,84.3847,84.4374,84.3495,84.4022,13170.0
2021-07-30 12:35:00,96.02,96.06,95.99,96.04,18176.0,84.411,84.4462,84.3847,84.4286,18176.0
2021-07-30 12:40:00,96.03,96.19,96.03,96.1,20560.0,84.4198,84.5605,84.4198,84.4814,20560.0
2021-07-30 12:45:00,96.1,96.14,96.04,96.07,24630.0,84.4814,84.5165,84.4286,84.455,24630.0
2021-07-30 12:50:00,96.06,96.1,95.99,95.99,11784.0,84.4462,84.4814,84.3847,84.3847,11784.0
2021-07-30 12:55:00,95.99,96.01,95.87,95.88,27616.0,84.3847,84.4022,84.2792,84.288,27616.0
2021-07-30 13:00:00,95.9,95.92,95.8,95.84,40894.0,84.3055,84.3231,84.2176,84.2528,40894.0
2021-07-30 13:05:00,95.82,95.93,95.8,95.83,147452.0,84.2352,84.3319,84.2176,84.244,147452.0
2021-07-30 13:10:00,95.83,95.96,95.8,95.95,127089.0,84.244,84.3583,84.2176,84.3495,127089.0
2021-07-30 13:15:00,95.98,96.1,95.89,95.9,189193.0,84.3759,84.4814,84.2967,84.3055,189193.0
2021-07-30 13:20:00,95.9,96.02,95.8,95.83,240144.0,84.3055,84.411,84.2176,84.244,240144.0
2021-07-30 13:25:00,95.83,95.9,95.73,95.86,203344.0,84.244,84.3055,84.1561,84.2704,203344.0
2021-07-30 13:30:00,95.86,95.87,95.74,95.82,137040.0,84.2704,84.2792,84.1649,84.2352,137040.0
2021-07-30 13:35:00,95.82,95.83,95.75,95.82,24755.0,84.2352,84.244,84.1737,84.2352,24755.0
2021-07-30 13:40:00,95.81,95.87,95.8,95.85,15463.0,84.2264,84.2792,84.2176,84.2616,15463.0
2021-07-30 13:45:00,95.84,95.92,95.78,95.9,22465.0,84.2528,84.3231,84.2,84.3055,22465.0
2021-07-30 13:50:00,95.89,95.99,95.88,95.93,161251.0,84.2967,84.3847,84.288,84.3319,161251.0
2021-07-30 13:55:00,95.96,95.97,95.86,95.97,30025.0,84.3583,84.3671,84.2704,84.3671,30025.0
2021-07-30 14:00:00,95.97,95.99,95.75,95.77,40516.0,84.3671,84.3847,84.1737,84.1913,40516.0
2021-07-30 14:05:00,95.77,95.83,95.74,95.83,23252.0,84.1913,84.244,84.1649,84.244,23252.0
2021-07-30 14:10:00,95.82,95.86,95.76,95.79,41910.0,84.2352,84.2704,84.1825,84.2088,41910.0
2021-07-30 14:15:00,95.79,95.88,95.76,95.85,96079.0,84.2088,84.288,84.1825,84.2616,96079.0
2021-07-30 14:20:00,95.85,95.9,95.71,95.72,28705.0,84.2616,84.3055,84.1385,84.1473,28705.0
2021-07-30 14:25:00,95.72,95.72,95.57,95.58,30641.0,84.1473,84.1473,84.0154,84.0242,30641.0
2021-07-30 14:30:00,95.58,95.6,95.53,95.55,79871.0,84.0242,84.0418,83.9803,83.9978,79871.0
2021-07-30 14:35:00,95.56,95.6,95.53,95.56,82560.0,84.0066,84.0418,83.9803,84.0066,82560.0
2021-07-30 14:40:00,95.55,95.66,95.55,95.64,44930.0,83.9978,84.0945,83.9978,84.077,44930.0
2021-07-30 14:45:00,95.63,95.78,95.63,95.78,28678.0,84.0682,84.2,84.0682,84.2,28678.0
2021-07-30 14:50:00,95.78,95.86,95.77,95.86,41672.0,84.2,84.2704,84.1913,84.2704,41672.0
2021-07-30 14:55:00,95.86,95.91,95.79,95.86,35542.0,84.2704,84.3143,84.2088,84.2704,35542.0
2021-07-30 15:00:00,95.87,95.94,95.85,95.93,25416.0,84.2792,84.3407,84.2616,84.3319,25416.0
2021-07-30 15:05:00,95.92,95.99,95.91,95.98,26376.0,84.3231,84.3847,84.3143,84.3759,26376.0
2021-07-30 15:10:00,95.99,96.01,95.81,95.85,73434.0,84.3847,84.4022,84.2264,84.2616,73434.0
2021-07-30 15:15:00,95.86,95.88,95.81,95.81,38017.0,84.2704,84.288,84.2264,84.2264,38017.0
2021-07-30 15:20:00,95.8,95.81,95.66,95.66,40050.0,84.2176,84.2264,84.0945,84.0945,40050.0
2021-07-30 15:25:00,95.68,95.85,95.67,95.84,33742.0,84.1121,84.2616,84.1033,84.2528,33742.0
2021-07-30 15:30:00,95.83,95.93,95.77,95.92,34720.0,84.244,84.3319,84.1913,84.3231,34720.0
2021-07-30 15:35:00,95.92,95.99,95.87,95.96,35991.0,84.3231,84.3847,84.2792,84.3583,35991.0
2021-07-30 15:40:00,95.96,96.02,95.83,95.84,58699.0,84.3583,84.411,84.244,84.2528,58699.0
2021-07-30 15:45:00,95.84,95.98,95.81,95.96,54021.0,84.2528,84.3759,84.2264,84.3583,54021.0
2021-07-30 15:50:00,95.97,95.97,95.82,95.89,128020.0,84.3671,84.3671,84.2352,84.2967,128020.0
2021-07-30 15:55:00,95.87,96.0,95.85,95.98,290268.0,84.2792,84.3934,84.2616,84.3759,290268.0
2021-08-02 09:30:00,96.72,97.34,96.52,97.13,220510.0,85.0264,85.5714,84.8506,85.3868,220510.0
2021-08-02 09:35:00,97.16,97.8,97.1,97.78,171956.0,85.4132,85.9758,85.3605,85.9582,171956.0
2021-08-02 09:40:00,97.78,98.05,97.78,97.99,181905.0,85.9582,86.1956,85.9582,86.1428,181905.0
2021-08-02 09:45:00,97.99,98.33,97.94,98.27,121746.0,86.1428,86.4417,86.0989,86.389,121746.0
2021-08-02 09:50:00,98.28,98.4,98.03,98.07,210239.0,86.3978,86.5033,86.178,86.2132,210239.0
2021-08-02 09:55:00,98.07,98.28,98.05,98.18,87630.0,86.2132,86.3978,86.1956,86.3099,87630.0
2021-08-02 10:00:00,98.16,98.28,97.82,97.95,121816.0,86.2923,86.3978,85.9934,86.1077,121816.0
2021-08-02 10:05:00,97.96,97.98,97.66,97.76,98856.0,86.1165,86.1341,85.8527,85.9407,98856.0
2021-08-02 10:10:00,97.76,97.97,97.5,97.68,158143.0,85.9407,86.1253,85.7121,85.8703,158143.0
2021-08-02 10:15:00,97.67,97.72,97.46,97.47,271090.0,85.8615,85.9055,85.6769,85.6857,271090.0
2021-08-02 10:20:00,97.48,97.6,97.33,97.59,311499.0,85.6945,85.8,85.5626,85.7912,311499.0
2021-08-02 10:25:00,97.6,97.64,97.24,97.25,118251.0,85.8,85.8352,85.4835,85.4923,118251.0
2021-08-02 10:30:00,97.26,97.49,97.22,97.37,100036.0,85.5011,85.7033,85.4659,85.5978,100036.0
2021-08-02 10:35:00,97.38,97.46,97.21,97.25,246916.0,85.6066,85.6769,85.4572,85.4923,246916.0
2021-08-02 10:40:00,97.25,97.28,97.08,97.11,50478.0,85.4923,85.5187,85.3429,85.3692,50478.0
2021-08-02 10:45:00,97.13,97.25,96.98,97.02,69765.0,85.3868,85.4923,85.255,85.2901,69765.0
2021-08-02 10:50:00,96.99,97.16,96.97,97.16,48968.0,85.2638,85.4132,85.2462,85.4132,48968.0
2021-08-02 10:55:00,97.15,97.15,96.88,96.91,58986.0,85.4044,85.4044,85.167,85.1934,58986.0
2021-08-02 11:00:00,96.9,96.95,96.81,96.93,36791.0,85.1846,85.2286,85.1055,85.211,36791.0
2021-08-02 11:05:00,96.92,97.01,96.84,97.0,76991.0,85.2022,85.2813,85.1319,85.2725,76991.0
2021-08-02 11:10:00,96.98,97.04,96.86,96.88,85711.0,85.255,85.3077,85.1495,85.167,85711.0
2021-08-02 11:15:00,96.87,96.87,96.68,96.72,52538.0,85.1583,85.1583,84.9912,85.0264,52538.0
2021-08-02 11:20:00,96.72,96.88,96.69,96.84,47103.0,85.0264,85.167,85.0,85.1319,47103.0
2021-08-02 11:25:00,96.86,96.95,96.74,96.8,94185.0,85.1495,85.2286,85.044,85.0967,94185.0
2021-08-02 11:30:00,96.8,96.85,96.57,96.74,193440.0,85.0967,85.1407,84.8945,85.044,193440.0
2021-08-02 11:35:00,96.74,96.77,96.49,96.61,46320.0,85.044,85.0703,84.8242,84.9297,46320.0
2021-08-02 11:40:00,96.61,96.61,96.5,96.55,32200.0,84.9297,84.9297,84.833,84.8769,32200.0
2021-08-02 11:45:00,96.55,96.68,96.54,96.64,31950.0,84.8769,84.9912,84.8682,84.9561,31950.0
2021-08-02 11:50:00,96.65,96.65,96.49,96.53,38550.0,84.9649,84.9649,84.8242,84.8594,38550.0
2021-08-02 11:55:00,96.55,96.57,96.3,96.35,48556.0,84.8769,84.8945,84.6572,84.7011,48556.0
2021-08-02 12:00:00,96.34,96.34,96.03,96.16,64368.0,84.6923,84.6923,84.4198,84.5341,64368.0
2021-08-02 12:05:00,96.16,96.2,96.03,96.11,207050.0,84.5341,84.5693,84.4198,84.4901,207050.0
2021-08-02 12:10:00,96.14,96.3,96.08,96.19,74581.0,84.5165,84.6572,84.4638,84.5605,74581.0
2021-08-02 12:15:00,96.19,96.27,96.1,96.16,50532.0,84.5605,84.6308,84.4814,84.5341,50532.0
2021-08-02 12:20:00,96.14,96.18,96.01,96.03,46330.0,84.5165,84.5517,84.4022,84.4198,46330.0
2021-08-02 12:25:00,96.03,96.31,95.97,96.29,51724.0,84.4198,84.666,84.3671,84.6484,51724.0
2021-08-02 12:30:00,96.3,96.41,96.23,96.41,49828.0,84.6572,84.7539,84.5956,84.7539,49828.0
2021-08-02 12:35:00,96.44,96.56,96.4,96.54,49513.0,84.7802,84.8857,84.7451,84.8682,49513.0
2021-08-02 12:40:00,96.54,96.57,96.47,96.56,23388.0,84.8682,84.8945,84.8066,84.8857,23388.0
2021-08-02 12:45:00,96.56,96.56,96.43,96.51,29189.0,84.8857,84.8857,84.7715,84.8418,29189.0
2021-08-02 12:50:00,96.48,96.53,96.39,96.51,19826.0,84.8154,84.8594,84.7363,84.8418,19826.0
2021-08-02 12:55:00,96.51,96.57,96.44,96.56,27491.0,84.8418,84.8945,84.7802,84.8857,27491.0
2021-08-02 13:00:00,96.56,96.63,96.42,96.45,35909.0,84.8857,84.9473,84.7627,84.789,35909.0
2021-08-02 13:05:00,96.44,96.57,96.43,96.54,26749.0,84.7802,84.8945,84.7715,84.8682,26749.0
2021-08-02 13:10:00,96.53,96.66,96.5,96.58,31600.0,84.8594,84.9736,84.833,84.9033,31600.0
2021-08-02 13:15:00,96.58,96.6,96.48,96.56,31521.0,84.9033,84.9209,84.8154,84.8857,31521.0
2021-08-02 13:20:00,96.56,96.63,96.55,96.61,19847.0,84.8857,84.9473,84.8769,84.9297,19847.0
2021-08-02 13:25:00,96.6,96.61,96.48,96.59,26469.0,84.9209,84.9297,84.8154,84.9121,26469.0
2021-08-02 13:30:00,96.61,96.63,96.43,96.62,27011.0,84.9297,84.9473,84.7715,84.9385,27011.0
2021-08-02 13:35:00,96.63,96.64,96.55,96.57,35743.0,84.9473,84.9561,84.8769,84.8945,35743.0
2021-08-02 13:40:00,96.57,96.62,96.52,96.54,21943.0,84.8945,84.9385,84.8506,84.8682,21943.0
2021-08-02 13:45:00,96.54,96.62,96.51,96.61,30294.0,84.8682,84.9385,84.8418,84.9297,30294.0
2021-08-02 13:50:00,96.61,96.63,96.5,96.62,28869.0,84.9297,84.9473,84.833,84.9385,28869.0
2021-08-02 13:55:00,96.61,96.74,96.59,96.74,26712.0,84.9297,85.044,84.9121,85.044,26712.0
2021-08-02 14:00:00,96.73,96.73,96.55,96.59,31811.0,85.0352,85.0352,84.8769,84.9121,31811.0
2021-08-02 14:05:00,96.6,96.77,96.6,96.7,44959.0,84.9209,85.0703,84.9209,85.0088,44959.0
2021-08-02 14:10:00,96.7,96.81,96.7,96.8,45765.0,85.0088,85.1055,85.0088,85.0967,45765.0
2021-08-02 14:15:00,96.8,96.8,96.67,96.73,31422.0,85.0967,85.0967,84.9824,85.0352,31422.0
2021-08-02 14:20:00,96.73,96.73,96.65,96.66,36457.0,85.0352,85.0352,84.9649,84.9736,36457.0
2021-08-02 14:25:00,96.64,96.82,96.61,96.79,44189.0,84.9561,85.1143,84.9297,85.0879,44189.0
2021-08-02 14:30:00,96.79,96.79,96.7,96.75,33168.0,85.0879,85.0879,85.0088,85.0528,33168.0
2021-08-02 14:35:00,96.76,96.84,96.75,96.82,27961.0,85.0616,85.1319,85.0528,85.1143,27961.0
2021-08-02 14:40:00,96.83,96.84,96.65,96.67,28421.0,85.1231,85.1319,84.9649,84.9824,28421.0
2021-08-02 14:45:00,96.67,96.73,96.64,96.71,25872.0,84.9824,85.0352,84.9561,85.0176,25872.0
2021-08-02 14:50:00,96.71,96.84,96.68,96.73,44576.0,85.0176,85.1319,84.9912,85.0352,44576.0
2021-08-02 14:55:00,96.74,96.76,96.7,96.71,23070.0,85.044,85.0616,85.0088,85.0176,23070.0
2021-08-02 15:00:00,96.7,96.73,96.67,96.72,25223.0,85.0088,85.0352,84.9824,85.0264,25223.0
2021-08-02 15:05:00,96.72,96.75,96.59,96.6,35238.0,85.0264,85.0528,84.9121,84.9209,35238.0
2021-08-02 15:10:00,96.59,96.62,96.52,96.58,37140.0,84.9121,84.9385,84.8506,84.9033,37140.0
2021-08-02 15:15:00,96.59,96.71,96.59,96.7,51955.0,84.9121,85.0176,84.9121,85.0088,51955.0
2021-08-02 15:20:00,96.7,96.71,96.63,96.66,51866.0,85.0088,85.0176,84.9473,84.9736,51866.0
2021-08-02 15:25:00,96.66,96.68,96.44,96.55,338481.0,84.9736,84.9912,84.7802,84.8769,338481.0
2021-08-02 15:30:00,96.55,96.63,96.46,96.57,235900.0,84.8769,84.9473,84.7978,84.8945,235900.0
2021-08-02 15:35:00,96.57,96.61,96.47,96.5,55668.0,84.8945,84.9297,84.8066,84.833,55668.0
2021-08-02 15:40:00,96.5,96.53,96.38,96.38,58795.0,84.833,84.8594,84.7275,84.7275,58795.0
2021-08-02 15:45:00,96.38,96.39,96.18,96.18,98657.0,84.7275,84.7363,84.5517,84.5517,98657.0
2021-08-02 15:50:00,96.19,96.28,96.09,96.16,159638.0,84.5605,84.6396,84.4726,84.5341,159638.0
2021-08-02 15:55:00,96.16,96.23,96.05,96.23,368884.0,84.5341,84.5956,84.4374,84.5956,368884.0
2021-08-03 09:30:00,96.75,96.96,96.44,96.52,164117.0,85.0528,85.2374,84.7802,84.8506,164117.0
2021-08-03 09:35:00,96.49,96.5,95.78,95.83,151133.0,84.8242,84.833,84.2,84.244,151133.0
2021-08-03 09:40:00,95.8,95.93,95.4,95.5,118356.0,84.2176,84.3319,83.866,83.9539,118356.0
2021-08-03 09:45:00,95.5,95.52,95.07,95.09,70590.0,83.9539,83.9715,83.5759,83.5935,70590.0
2021-08-03 09:50:00,95.1,95.2,94.9,95.09,76475.0,83.6023,83.6902,83.4264,83.5935,76475.0
2021-08-03 09:55:00,95.05,95.24,94.83,95.07,98953.0,83.5583,83.7253,83.3649,83.5759,98953.0
2021-08-03 10:00:00,95.08,95.41,95.02,95.33,92641.0,83.5847,83.8748,83.5319,83.8044,92641.0
2021-08-03 10:05:00,95.31,95.51,95.23,95.32,64333.0,83.7869,83.9627,83.7165,83.7957,64333.0
2021-08-03 10:10:00,95.31,95.55,95.12,95.51,55325.0,83.7869,83.9978,83.6198,83.9627,55325.0
2021-08-03 10:15:00,95.5,96.07,95.5,95.97,108052.0,83.9539,84.455,83.9539,84.3671,108052.0
2021-08-03 10:20:00,96.0,96.01,95.84,95.93,80346.0,84.3934,84.4022,84.2528,84.3319,80346.0
2021-08-03 10:25:00,95.91,96.0,95.78,95.86,114122.0,84.3143,84.3934,84.2,84.2704,114122.0
2021-08-03 10:30:00,95.87,96.01,95.46,95.52,170402.0,84.2792,84.4022,83.9187,83.9715,170402.0
2021-08-03 10:35:00,95.52,95.87,95.46,95.86,128072.0,83.9715,84.2792,83.9187,84.2704,128072.0
2021-08-03 10:40:00,95.87,95.95,95.76,95.92,91961.0,84.2792,84.3495,84.1825,84.3231,91961.0
2021-08-03 10:45:00,95.96,96.06,95.81,96.0,86650.0,84.3583,84.4462,84.2264,84.3934,86650.0
2021-08-03 10:50:00,96.01,96.16,95.97,95.98,55350.0,84.4022,84.5341,84.3671,84.3759,55350.0
2021-08-03 10:55:00,95.99,95.99,95.77,95.82,56286.0,84.3847,84.3847,84.1913,84.2352,56286.0
2021-08-03 11:00:00,95.81,96.04,95.79,95.93,56212.0,84.2264,84.4286,84.2088,84.3319,56212.0
2021-08-03 11:05:00,95.94,96.29,95.87,96.25,51286.0,84.3407,84.6484,84.2792,84.6132,51286.0
2021-08-03 11:10:00,96.24,96.43,96.17,96.43,36146.0,84.6044,84.7715,84.5429,84.7715,36146.0
2021-08-03 11:15:00,96.43,96.43,96.21,96.32,47173.0,84.7715,84.7715,84.5781,84.6748,47173.0
2021-08-03 11:20:00,96.32,96.35,96.15,96.31,53295.0,84.6748,84.7011,84.5253,84.666,53295.0
2021-08-03 11:25:00,96.31,96.56,96.31,96.55,47938.0,84.666,84.8857,84.666,84.8769,47938.0
2021-08-03 11:30:00,96.55,96.69,96.53,96.62,53437.0,84.8769,85.0,84.8594,84.9385,53437.0
2021-08-03 11:35:00,96.62,96.76,96.62,96.72,37710.0,84.9385,85.0616,84.9385,85.0264,37710.0
2021-08-03 11:40:00,96.74,96.89,96.68,96.8,67624.0,85.044,85.1758,84.9912,85.0967,67624.0
2021-08-03 11:45:00,96.8,96.8,96.65,96.71,36592.0,85.0967,85.0967,84.9649,85.0176,36592.0
2021-08-03 11:50:00,96.72,96.76,96.64,96.72,43405.0,85.0264,85.0616,84.9561,85.0264,43405.0
2021-08-03 11:55:00,96.73,96.74,96.63,96.65,38325.0,85.0352,85.044,84.9473,84.9649,38325.0
2021-08-03 12:00:00,96.66,96.69,96.55,96.63,25978.0,84.9736,85.0,84.8769,84.9473,25978.0
2021-08-03 12:05:00,96.64,96.66,96.57,96.61,29360.0,84.9561,84.9736,84.8945,84.9297,29360.0
2021-08-03 12:10:00,96.61,96.65,96.53,96.63,22797.0,84.9297,84.9649,84.8594,84.9473,22797.0
2021-08-03 12:15:00,96.62,96.67,96.48,96.49,48280.0,84.9385,84.9824,84.8154,84.8242,48280.0
2021-08-03 12:20:00,96.5,96.52,96.44,96.48,26956.0,84.833,84.8506,84.7802,84.8154,26956.0
2021-08-03 12:25:00,96.48,96.58,96.47,96.5,32116.0,84.8154,84.9033,84.8066,84.833,32116.0
2021-08-03 12:30:00,96.51,96.51,96.37,96.4,76660.0,84.8418,84.8418,84.7187,84.7451,76660.0
2021-08-03 12:35:00,96.4,96.54,96.38,96.5,36278.0,84.7451,84.8682,84.7275,84.833,36278.0
2021-08-03 12:40:00,96.5,96.51,96.45,96.49,47543.0,84.833,84.8418,84.789,84.8242,47543.0
2021-08-03 12:45:00,96.49,96.5,96.38,96.41,25990.0,84.8242,84.833,84.7275,84.7539,25990.0
2021-08-03 12:50:00,96.4,96.48,96.35,96.43,35730.0,84.7451,84.8154,84.7011,84.7715,35730.0
2021-08-03 12:55:00,96.44,96.51,96.4,96.4,37490.0,84.7802,84.8418,84.7451,84.7451,37490.0
2021-08-03 13:00:00,96.44,96.53,96.42,96.48,54624.0,84.7802,84.8594,84.7627,84.8154,54624.0
2021-08-03 13:05:00,96.48,96.49,96.43,96.47,26269.0,84.8154,84.8242,84.7715,84.8066,26269.0
2021-08-03 13:10:00,96.47,96.54,96.41,96.52,34345.0,84.8066,84.8682,84.7539,84.8506,34345.0
2021-08-03 13:15:00,96.53,96.53,96.4,96.45,25556.0,84.8594,84.8594,84.7451,84.789,25556.0
2021-08-03 13:20:00,96.45,96.45,96.36,96.4,30104.0,84.789,84.789,84.7099,84.7451,30104.0
2021-08-03 13:25:00,96.39,96.41,96.27,96.34,37656.0,84.7363,84.7539,84.6308,84.6923,37656.0
2021-08-03 13:30:00,96.34,96.36,96.23,96.29,41179.0,84.6923,84.7099,84.5956,84.6484,41179.0
2021-08-03 13:35:00,96.3,96.31,96.19,96.2,45619.0,84.6572,84.666,84.5605,84.5693,45619.0
2021-08-03 13:40:00,96.2,96.4,96.18,96.38,26696.0,84.5693,84.7451,84.5517,84.7275,26696.0
2021-08-03 13:45:00,96.34,96.47,96.32,96.45,32439.0,84.6923,84.8066,84.6748,84.789,32439.0
2021-08-03 13:50:00,96.46,96.54,96.44,96.53,34319.0,84.7978,84.8682,84.7802,84.8594,34319.0
2021-08-03 13:55:00,96.53,96.62,96.5,96.6,36725.0,84.8594,84.9385,84.833,84.9209,36725.0
2021-08-03 14:00:00,96.61,96.66,96.56,96.58,41532.0,84.9297,84.9736,84.8857,84.9033,41532.0
2021-08-03 14:05:00,96.58,96.7,96.56,96.63,32269.0,84.9033,85.0088,84.8857,84.9473,32269.0
2021-08-03 14:10:00,96.64,96.7,96.55,96.55,39697.0,84.9561,85.0088,84.8769,84.8769,39697.0
2021-08-03 14:15:00,96.55,96.63,96.55,96.61,38300.0,84.8769,84.9473,84.8769,84.9297,38300.0
2021-08-03 14:20:00,96.61,96.71,96.58,96.61,50291.0,84.9297,85.0176,84.9033,84.9297,50291.0
2021-08-03 14:25:00,96.62,96.72,96.6,96.68,35786.0,84.9385,85.0264,84.9209,84.9912,35786.0
2021-08-03 14:30:00,96.67,96.75,96.66,96.73,31708.0,84.9824,85.0528,84.9736,85.0352,31708.0
2021-08-03 14:35:00,96.73,96.75,96.62,96.65,35560.0,85.0352,85.0528,84.9385,84.9649,35560.0
2021-08-03 14:40:00,96.66,96.73,96.65,96.69,45651.0,84.9736,85.0352,84.9649,85.0,45651.0
2021-08-03 14:45:00,96.7,96.71,96.57,96.65,35056.0,85.0088,85.0176,84.8945,84.9649,35056.0
2021-08-03 14:50:00,96.64,96.67,96.58,96.64,27751.0,84.9561,84.9824,84.9033,84.9561,27751.0
2021-08-03 14:55:00,96.64,96.7,96.63,96.69,27862.0,84.9561,85.0088,84.9473,85.0,27862.0
2021-08-03 15:00:00,96.69,96.8,96.69,96.8,36737.0,85.0,85.0967,85.0,85.0967,36737.0
2021-08-03 15:05:00,96.79,96.82,96.74,96.78,37044.0,85.0879,85.1143,85.044,85.0791,37044.0
2021-08-03 15:10:00,96.78,96.85,96.75,96.84,38200.0,85.0791,85.1407,85.0528,85.1319,38200.0
2021-08-03 15:15:00,96.84,96.94,96.84,96.84,39217.0,85.1319,85.2198,85.1319,85.1319,39217.0
2021-08-03 15:20:00,96.83,96.9,96.8,96.9,36442.0,85.1231,85.1846,85.0967,85.1846,36442.0
2021-08-03 15:25:00,96.9,96.91,96.83,96.86,52216.0,85.1846,85.1934,85.1231,85.1495,52216.0
2021-08-03 15:30:00,96.86,97.01,96.85,96.99,69655.0,85.1495,85.2813,85.1407,85.2638,69655.0
2021-08-03 15:35:00,97.0,97.03,96.95,96.95,90047.0,85.2725,85.2989,85.2286,85.2286,90047.0
2021-08-03 15:40:00,96.96,96.97,96.77,96.77,75616.0,85.2374,85.2462,85.0703,85.0703,75616.0
2021-08-03 15:45:00,96.77,96.8,96.66,96.66,91263.0,85.0703,85.0967,84.9736,84.9736,91263.0
2021-08-03 15:50:00,96.65,96.74,96.61,96.7,132356.0,84.9649,85.044,84.9297,85.0088,132356.0
2021-08-03 15:55:00,96.69,96.71,96.52,96.61,455165.0,85.0,85.0176,84.8506,84.9297,455165.0
2021-08-04 09:30:00,95.77,96.12,95.56,96.03,222188.0,84.1913,84.4989,84.0066,84.4198,222188.0
2021-08-04 09:35:00,96.04,96.58,95.9,96.21,181216.0,84.4286,84.9033,84.3055,84.5781,181216.0
2021-08-04 09:40:00,96.22,96.44,96.04,96.44,121414.0,84.5868,84.7802,84.4286,84.7802,121414.0
2021-08-04 09:45:00,96.47,96.47,96.0,96.3,112342.0,84.8066,84.8066,84.3934,84.6572,112342.0
2021-08-04 09:50:00,96.29,96.57,96.18,96.27,61555.0,84.6484,84.8945,84.5517,84.6308,61555.0
2021-08-04 09:55:00,96.31,96.38,96.08,96.36,49504.0,84.666,84.7275,84.4638,84.7099,49504.0
2021-08-04 10:00:00,96.37,97.03,96.37,96.98,241355.0,84.7187,85.2989,84.7187,85.255,241355.0
2021-08-04 10:05:00,97.0,97.38,96.99,97.3,84955.0,85.2725,85.6066,85.2638,85.5363,84955.0
2021-08-04 10:10:00,97.31,97.54,97.21,97.47,82663.0,85.5451,85.7473,85.4572,85.6857,82663.0
2021-08-04 10:15:00,97.46,97.51,97.21,97.34,65031.0,85.6769,85.7209,85.4572,85.5714,65031.0
2021-08-04 10:20:00,97.31,97.36,97.1,97.31,69581.0,85.5451,85.589,85.3605,85.5451,69581.0
2021-08-04 10:25:00,97.29,97.53,97.24,97.35,83188.0,85.5275,85.7385,85.4835,85.5802,83188.0
2021-08-04 10:30:00,97.34,97.34,96.79,96.91,73461.0,85.5714,85.5714,85.0879,85.1934,73461.0
2021-08-04 10:35:00,96.92,97.17,96.79,97.15,63480.0,85.2022,85.422,85.0879,85.4044,63480.0
2021-08-04 10:40:00,97.15,97.37,97.13,97.36,35309.0,85.4044,85.5978,85.3868,85.589,35309.0
2021-08-04 10:45:00,97.35,97.48,97.23,97.3,51478.0,85.5802,85.6945,85.4747,85.5363,51478.0
2021-08-04 10:50:00,97.29,97.34,97.11,97.11,76947.0,85.5275,85.5714,85.3692,85.3692,76947.0
2021-08-04 10:55:00,97.09,97.26,97.03,97.22,59218.0,85.3517,85.5011,85.2989,85.4659,59218.0
2021-08-04 11:00:00,97.21,97.21,96.95,97.17,38057.0,85.4572,85.4572,85.2286,85.422,38057.0
2021-08-04 11:05:00,97.16,97.48,97.16,97.38,41659.0,85.4132,85.6945,85.4132,85.6066,41659.0
2021-08-04 11:10:00,97.41,97.44,97.34,97.4,37990.0,85.633,85.6593,85.5714,85.6242,37990.0
2021-08-04 11:15:00,97.39,97.45,97.28,97.35,33849.0,85.6154,85.6681,85.5187,85.5802,33849.0
2021-08-04 11:20:00,97.34,97.4,97.18,97.22,28094.0,85.5714,85.6242,85.4308,85.4659,28094.0
2021-08-04 11:25:00,97.23,97.26,97.12,97.16,37168.0,85.4747,85.5011,85.378,85.4132,37168.0
2021-08-04 11:30:00,97.16,97.21,97.03,97.11,39831.0,85.4132,85.4572,85.2989,85.3692,39831.0
2021-08-04 11:35:00,97.12,97.18,97.04,97.14,36710.0,85.378,85.4308,85.3077,85.3956,36710.0
2021-08-04 11:40:00,97.17,97.18,96.81,96.87,53909.0,85.422,85.4308,85.1055,85.1583,53909.0
2021-08-04 11:45:00,96.87,96.98,96.85,96.88,29870.0,85.1583,85.255,85.1407,85.167,29870.0
2021-08-04 11:50:00,96.87,96.93,96.72,96.88,32504.0,85.1583,85.211,85.0264,85.167,32504.0
2021-08-04 11:55:00,96.89,96.9,96.61,96.67,41924.0,85.1758,85.1846,84.9297,84.9824,41924.0
2021-08-04 12:00:00,96.66,96.79,96.63,96.79,22842.0,84.9736,85.0879,84.9473,85.0879,22842.0
2021-08-04 12:05:00,96.78,96.8,96.73,96.75,29585.0,85.0791,85.0967,85.0352,85.0528,29585.0
2021-08-04 12:10:00,96.76,96.77,96.55,96.64,42163.0,85.0616,85.0703,84.8769,84.9561,42163.0
2021-08-04 12:15:00,96.63,96.66,96.55,96.65,52132.0,84.9473,84.9736,84.8769,84.9649,52132.0
2021-08-04 12:20:00,96.63,96.69,96.55,96.64,40394.0,84.9473,85.0,84.8769,84.9561,40394.0
2021-08-04 12:25:00,96.63,96.64,96.45,96.55,39828.0,84.9473,84.9561,84.789,84.8769,39828.0
2021-08-04 12:30:00,96.54,96.61,96.5,96.55,34104.0,84.8682,84.9297,84.833,84.8769,34104.0
2021-08-04 12:35:00,96.54,96.72,96.54,96.72,37668.0,84.8682,85.0264,84.8682,85.0264,37668.0
2021-08-04 12:40:00,96.71,96.77,96.57,96.66,41520.0,85.0176,85.0703,84.8945,84.9736,41520.0
2021-08-04 12:45:00,96.65,96.75,96.63,96.75,28967.0,84.9649,85.0528,84.9473,85.0528,28967.0
2021-08-04 12:50:00,96.74,96.84,96.73,96.82,24441.0,85.044,85.1319,85.0352,85.1143,24441.0
2021-08-04 12:55:00,96.81,96.84,96.73,96.79,30312.0,85.1055,85.1319,85.0352,85.0879,30312.0
2021-08-04 13:00:00,96.78,96.79,96.64,96.66,39600.0,85.0791,85.0879,84.9561,84.9736,39600.0
2021-08-04 13:05:00,96.65,96.73,96.62,96.69,29628.0,84.9649,85.0352,84.9385,85.0,29628.0
2021-08-04 13:10:00,96.7,96.82,96.69,96.75,42544.0,85.0088,85.1143,85.0,85.0528,42544.0
2021-08-04 13:15:00,96.75,96.82,96.69,96.8,35164.0,85.0528,85.1143,85.0,85.0967,35164.0
2021-08-04 13:20:00,96.8,96.8,96.72,96.77,38642.0,85.0967,85.0967,85.0264,85.0703,38642.0
2021-08-04 13:25:00,96.77,96.77,96.66,96.67,30708.0,85.0703,85.0703,84.9736,84.9824,30708.0
2021-08-04 13:30:00,96.66,96.71,96.59,96.7,60542.0,84.9736,85.0176,84.9121,85.0088,60542.0
2021-08-04 13:35:00,96.69,96.72,96.61,96.68,43849.0,85.0,85.0264,84.9297,84.9912,43849.0
2021-08-04 13:40:00,96.69,96.71,96.49,96.49,45811.0,85.0,85.0176,84.8242,84.8242,45811.0
2021-08-04 13:45:00,96.48,96.51,96.46,96.48,97782.0,84.8154,84.8418,84.7978,84.8154,97782.0
2021-08-04 13:50:00,96.48,96.61,96.45,96.54,67445.0,84.8154,84.9297,84.789,84.8682,67445.0
2021-08-04 13:55:00,96.54,96.61,96.51,96.58,44562.0,84.8682,84.9297,84.8418,84.9033,44562.0
2021-08-04 14:00:00,96.59,96.71,96.58,96.71,65868.0,84.9121,85.0176,84.9033,85.0176,65868.0
2021-08-04 14:05:00,96.7,96.7,96.6,96.67,42809.0,85.0088,85.0088,84.9209,84.9824,42809.0
2021-08-04 14:10:00,96.67,96.67,96.56,96.58,61724.0,84.9824,84.9824,84.8857,84.9033,61724.0
2021-08-04 14:15:00,96.58,96.73,96.57,96.68,35586.0,84.9033,85.0352,84.8945,84.9912,35586.0
2021-08-04 14:20:00,96.67,96.71,96.62,96.65,26076.0,84.9824,85.0176,84.9385,84.9649,26076.0
2021-08-04 14:25:00,96.66,96.67,96.57,96.65,31809.0,84.9736,84.9824,84.8945,84.9649,31809.0
2021-08-04 14:30:00,96.64,96.71,96.57,96.67,33754.0,84.9561,85.0176,84.8945,84.9824,33754.0
2021-08-04 14:35:00,96.67,96.74,96.61,96.72,63518.0,84.9824,85.044,84.9297,85.0264,63518.0
2021-08-04 14:40:00,96.72,96.75,96.66,96.67,49384.0,85.0264,85.0528,84.9736,84.9824,49384.0
2021-08-04 14:45:00,96.68,96.7,96.49,96.51,54763.0,84.9912,85.0088,84.8242,84.8418,54763.0
2021-08-04 14:50:00,96.51,96.51,96.41,96.51,49322.0,84.8418,84.8418,84.7539,84.8418,49322.0
2021-08-04 14:55:00,96.52,96.6,96.47,96.55,51556.0,84.8506,84.9209,84.8066,84.8769,51556.0
2021-08-04 15:00:00,96.54,96.56,96.4,96.41,50113.0,84.8682,84.8857,84.7451,84.7539,50113.0
2021-08-04 15:05:00,96.41,96.51,96.41,96.44,52465.0,84.7539,84.8418,84.7539,84.7802,52465.0
2021-08-04 15:10:00,96.44,96.53,96.44,96.51,37670.0,84.7802,84.8594,84.7802,84.8418,37670.0
2021-08-04 15:15:00,96.52,96.53,96.41,96.53,56424.0,84.8506,84.8594,84.7539,84.8594,56424.0
2021-08-04 15:20:00,96.52,96.62,96.52,96.57,41209.0,84.8506,84.9385,84.8506,84.8945,41209.0
2021-08-04 15:25:00,96.56,96.61,96.53,96.6,34564.0,84.8857,84.9297,84.8594,84.9209,34564.0
2021-08-04 15:30:00,96.6,96.6,96.47,96.57,57585.0,84.9209,84.9209,84.8066,84.8945,57585.0
2021-08-04 15:35:00,96.57,96.59,96.48,96.48,115667.0,84.8945,84.9121,84.8154,84.8154,115667.0
2021-08-04 15:40:00,96.48,96.59,96.44,96.58,66384.0,84.8154,84.9121,84.7802,84.9033,66384.0
2021-08-04 15:45:00,96.58,96.58,96.5,96.53,104461.0,84.9033,84.9033,84.833,84.8594,104461.0
2021-08-04 15:50:00,96.52,96.57,96.35,96.36,138099.0,84.8506,84.8945,84.7011,84.7099,138099.0
2021-08-04 15:55:00,96.36,96.38,96.24,96.29,354885.0,84.7099,84.7275,84.6044,84.6484,354885.0
2021-08-05 09:30:00,96.84,97.6,96.84,97.46,149006.0,85.1319,85.8,85.1319,85.6769,149006.0
2021-08-05 09:35:00,97.49,97.81,97.43,97.67,64665.0,85.7033,85.9846,85.6506,85.8615,64665.0
2021-08-05 09:40:00,97.69,97.79,97.45,97.52,82482.0,85.8791,85.967,85.6681,85.7297,82482.0
2021-08-05 09:45:00,97.52,97.6,97.1,97.26,66206.0,85.7297,85.8,85.3605,85.5011,66206.0
2021-08-05 09:50:00,97.27,97.64,97.25,97.57,68170.0,85.5099,85.8352,85.4923,85.7736,68170.0
2021-08-05 09:55:00,97.54,97.69,97.42,97.51,68777.0,85.7473,85.8791,85.6418,85.7209,68777.0
2021-08-05 10:00:00,97.52,97.67,97.4,97.67,41720.0,85.7297,85.8615,85.6242,85.8615,41720.0
2021-08-05 10:05:00,97.68,97.84,97.59,97.62,43646.0,85.8703,86.011,85.7912,85.8176,43646.0
2021-08-05 10:10:00,97.63,97.67,97.44,97.48,45768.0,85.8264,85.8615,85.6593,85.6945,45768.0
2021-08-05 10:15:00,97.49,97.51,97.34,97.37,51179.0,85.7033,85.7209,85.5714,85.5978,51179.0
2021-08-05 10:20:00,97.38,97.54,97.35,97.49,47804.0,85.6066,85.7473,85.5802,85.7033,47804.0
2021-08-05 10:25:00,97.48,97.59,97.47,97.48,44544.0,85.6945,85.7912,85.6857,85.6945,44544.0
2021-08-05 10:30:00,97.53,97.64,97.47,97.64,44274.0,85.7385,85.8352,85.6857,85.8352,44274.0
2021-08-05 10:35:00,97.63,97.7,97.55,97.64,41475.0,85.8264,85.8879,85.756,85.8352,41475.0
2021-08-05 10:40:00,97.62,97.79,97.59,97.77,40829.0,85.8176,85.967,85.7912,85.9494,40829.0
2021-08-05 10:45:00,97.77,97.77,97.64,97.67,42775.0,85.9494,85.9494,85.8352,85.8615,42775.0
2021-08-05 10:50:00,97.68,97.76,97.65,97.74,38085.0,85.8703,85.9407,85.844,85.9231,38085.0
2021-08-05 10:55:00,97.74,97.78,97.58,97.7,29498.0,85.9231,85.9582,85.7824,85.8879,29498.0
2021-08-05 11:00:00,97.71,97.76,97.59,97.63,48396.0,85.8967,85.9407,85.7912,85.8264,48396.0
2021-08-05 11:05:00,97.64,97.72,97.62,97.67,22650.0,85.8352,85.9055,85.8176,85.8615,22650.0
2021-08-05 11:10:00,97.71,97.82,97.71,97.78,34496.0,85.8967,85.9934,85.8967,85.9582,34496.0
2021-08-05 11:15:00,97.79,97.85,97.69,97.71,46482.0,85.967,86.0198,85.8791,85.8967,46482.0
2021-08-05 11:20:00,97.71,97.77,97.67,97.77,23303.0,85.8967,85.9494,85.8615,85.9494,23303.0
2021-08-05 11:25:00,97.78,97.87,97.77,97.83,32248.0,85.9582,86.0374,85.9494,86.0022,32248.0
2021-08-05 11:30:00,97.83,97.9,97.73,97.74,31147.0,86.0022,86.0637,85.9143,85.9231,31147.0
2021-08-05 11:35:00,97.74,97.79,97.68,97.73,32609.0,85.9231,85.967,85.8703,85.9143,32609.0
2021-08-05 11:40:00,97.7,97.76,97.66,97.71,31919.0,85.8879,85.9407,85.8527,85.8967,31919.0
2021-08-05 11:45:00,97.69,97.71,97.58,97.68,114877.0,85.8791,85.8967,85.7824,85.8703,114877.0
2021-08-05 11:50:00,97.68,97.8,97.64,97.71,49297.0,85.8703,85.9758,85.8352,85.8967,49297.0
2021-08-05 11:55:00,97.72,97.73,97.62,97.68,44208.0,85.9055,85.9143,85.8176,85.8703,44208.0
2021-08-05 12:00:00,97.69,97.74,97.61,97.72,49788.0,85.8791,85.9231,85.8088,85.9055,49788.0
2021-08-05 12:05:00,97.72,97.76,97.67,97.7,42718.0,85.9055,85.9407,85.8615,85.8879,42718.0
2021-08-05 12:10:00,97.7,97.75,97.66,97.73,27243.0,85.8879,85.9319,85.8527,85.9143,27243.0
2021-08-05 12:15:00,97.74,97.84,97.73,97.77,41199.0,85.9231,86.011,85.9143,85.9494,41199.0
2021-08-05 12:20:00,97.76,97.76,97.65,97.65,27342.0,85.9407,85.9407,85.844,85.844,27342.0
2021-08-05 12:25:00,97.65,97.72,97.56,97.58,217609.0,85.844,85.9055,85.7648,85.7824,217609.0
2021-08-05 12:30:00,97.58,97.6,97.49,97.55,39061.0,85.7824,85.8,85.7033,85.756,39061.0
2021-08-05 12:35:00,97.56,97.58,97.48,97.51,37452.0,85.7648,85.7824,85.6945,85.7209,37452.0
2021-08-05 12:40:00,97.5,97.53,97.43,97.44,52915.0,85.7121,85.7385,85.6506,85.6593,52915.0
2021-08-05 12:45:00,97.43,97.55,97.39,97.5,34313.0,85.6506,85.756,85.6154,85.7121,34313.0
2021-08-05 12:50:00,97.51,97.52,97.45,97.5,37734.0,85.7209,85.7297,85.6681,85.7121,37734.0
2021-08-05 12:55:00,97.49,97.51,97.39,97.49,47797.0,85.7033,85.7209,85.6154,85.7033,47797.0
2021-08-05 13:00:00,97.5,97.57,97.47,97.54,29858.0,85.7121,85.7736,85.6857,85.7473,29858.0
2021-08-05 13:05:00,97.54,97.58,97.51,97.58,21004.0,85.7473,85.7824,85.7209,85.7824,21004.0
2021-08-05 13:10:00,97.57,97.6,97.52,97.55,23870.0,85.7736,85.8,85.7297,85.756,23870.0
2021-08-05 13:15:00,97.55,97.59,97.51,97.57,19469.0,85.756,85.7912,85.7209,85.7736,19469.0
2021-08-05 13:20:00,97.57,97.68,97.52,97.54,48351.0,85.7736,85.8703,85.7297,85.7473,48351.0
2021-08-05 13:25:00,97.53,97.58,97.52,97.55,40352.0,85.7385,85.7824,85.7297,85.756,40352.0
2021-08-05 13:30:00,97.55,97.57,97.46,97.48,21127.0,85.756,85.7736,85.6769,85.6945,21127.0
2021-08-05 13:35:00,97.48,97.5,97.45,97.5,29883.0,85.6945,85.7121,85.6681,85.7121,29883.0
2021-08-05 13:40:00,97.5,97.56,97.49,97.53,15993.0,85.7121,85.7648,85.7033,85.7385,15993.0
2021-08-05 13:45:00,97.52,97.56,97.49,97.55,22148.0,85.7297,85.7648,85.7033,85.756,22148.0
2021-08-05 13:50:00,97.55,97.56,97.51,97.53,12417.0,85.756,85.7648,85.7209,85.7385,12417.0
2021-08-05 13:55:00,97.53,97.55,97.48,97.54,26461.0,85.7385,85.756,85.6945,85.7473,26461.0
2021-08-05 14:00:00,97.52,97.55,97.49,97.5,17587.0,85.7297,85.756,85.7033,85.7121,17587.0
2021-08-05 14:05:00,97.5,97.51,97.39,97.45,33829.0,85.7121,85.7209,85.6154,85.6681,33829.0
2021-08-05 14:10:00,97.45,97.53,97.45,97.52,20826.0,85.6681,85.7385,85.6681,85.7297,20826.0
2021-08-05 14:15:00,97.52,97.56,97.5,97.51,23524.0,85.7297,85.7648,85.7121,85.7209,23524.0
2021-08-05 14:20:00,97.5,97.55,97.49,97.54,46041.0,85.7121,85.756,85.7033,85.7473,46041.0
2021-08-05 14:25:00,97.54,97.63,97.52,97.63,36301.0,85.7473,85.8264,85.7297,85.8264,36301.0
2021-08-05 14:30:00,97.62,97.62,97.58,97.62,37474.0,85.8176,85.8176,85.7824,85.8176,37474.0
2021-08-05 14:35:00,97.62,97.67,97.61,97.62,33957.0,85.8176,85.8615,85.8088,85.8176,33957.0
2021-08-05 14:40:00,97.62,97.69,97.61,97.62,41946.0,85.8176,85.8791,85.8088,85.8176,41946.0
2021-08-05 14:45:00,97.61,97.62,97.55,97.61,27850.0,85.8088,85.8176,85.756,85.8088,27850.0
2021-08-05 14:50:00,97.61,97.68,97.56,97.56,32698.0,85.8088,85.8703,85.7648,85.7648,32698.0
2021-08-05 14:55:00,97.55,97.61,97.51,97.53,30525.0,85.756,85.8088,85.7209,85.7385,30525.0
2021-08-05 15:00:00,97.53,97.61,97.5,97.58,31855.0,85.7385,85.8088,85.7121,85.7824,31855.0
2021-08-05 15:05:00,97.58,97.69,97.56,97.69,46040.0,85.7824,85.8791,85.7648,85.8791,46040.0
2021-08-05 15:10:00,97.68,97.69,97.64,97.66,26825.0,85.8703,85.8791,85.8352,85.8527,26825.0
2021-08-05 15:15:00,97.66,97.67,97.57,97.63,39247.0,85.8527,85.8615,85.7736,85.8264,39247.0
2021-08-05 15:20:00,97.64,97.72,97.61,97.71,49843.0,85.8352,85.9055,85.8088,85.8967,49843.0
2021-08-05 15:25:00,97.72,97.86,97.69,97.8,74139.0,85.9055,86.0286,85.8791,85.9758,74139.0
2021-08-05 15:30:00,97.8,97.82,97.76,97.81,69975.0,85.9758,85.9934,85.9407,85.9846,69975.0
2021-08-05 15:35:00,97.81,97.93,97.81,97.88,131712.0,85.9846,86.0901,85.9846,86.0461,131712.0
2021-08-05 15:40:00,97.88,97.93,97.85,97.89,85337.0,86.0461,86.0901,86.0198,86.0549,85337.0
2021-08-05 15:45:00,97.88,97.89,97.77,97.78,72593.0,86.0461,86.0549,85.9494,85.9582,72593.0
2021-08-05 15:50:00,97.78,97.84,97.73,97.8,122307.0,85.9582,86.011,85.9143,85.9758,122307.0
2021-08-05 15:55:00,97.8,97.87,97.75,97.84,353021.0,85.9758,86.0374,85.9319,86.011,353021.0
2021-08-06 09:30:00,98.63,99.24,98.29,99.06,489617.0,86.7055,87.2417,86.4066,87.0835,489617.0
2021-08-06 09:35:00,99.02,99.15,98.38,98.67,171404.0,87.0483,87.1626,86.4857,86.7406,171404.0
2021-08-06 09:40:00,98.69,99.08,98.69,98.84,111651.0,86.7582,87.1011,86.7582,86.8901,111651.0
2021-08-06 09:45:00,98.83,99.05,98.71,98.75,124443.0,86.8813,87.0747,86.7758,86.811,124443.0
2021-08-06 09:50:00,98.73,98.8,98.46,98.52,129226.0,86.7934,86.8549,86.556,86.6088,129226.0
2021-08-06 09:55:00,98.51,98.63,98.41,98.53,129661.0,86.6,86.7055,86.5121,86.6176,129661.0
2021-08-06 10:00:00,98.54,98.75,98.46,98.73,88167.0,86.6264,86.811,86.556,86.7934,88167.0
2021-08-06 10:05:00,98.71,98.78,98.47,98.49,89343.0,86.7758,86.8373,86.5648,86.5824,89343.0
2021-08-06 10:10:00,98.48,98.84,98.37,98.76,101678.0,86.5736,86.8901,86.4769,86.8198,101678.0
2021-08-06 10:15:00,98.77,98.87,98.7,98.82,186481.0,86.8285,86.9165,86.767,86.8725,186481.0
2021-08-06 10:20:00,98.84,98.88,98.67,98.78,289222.0,86.8901,86.9252,86.7406,86.8373,289222.0
2021-08-06 10:25:00,98.8,98.86,98.54,98.57,271213.0,86.8549,86.9077,86.6264,86.6527,271213.0
2021-08-06 10:30:00,98.56,98.78,98.47,98.76,138583.0,86.6439,86.8373,86.5648,86.8198,138583.0
2021-08-06 10:35:00,98.77,98.82,98.53,98.56,303027.0,86.8285,86.8725,86.6176,86.6439,303027.0
2021-08-06 10:40:00,98.57,98.82,98.57,98.73,67635.0,86.6527,86.8725,86.6527,86.7934,67635.0
2021-08-06 10:45:00,98.73,98.99,98.71,98.81,93269.0,86.7934,87.0219,86.7758,86.8637,93269.0
2021-08-06 10:50:00,98.81,98.99,98.78,98.97,66503.0,86.8637,87.0219,86.8373,87.0044,66503.0
2021-08-06 10:55:00,98.98,99.28,98.96,99.28,123186.0,87.0132,87.2769,86.9956,87.2769,123186.0
2021-08-06 11:00:00,99.27,99.42,99.25,99.32,88639.0,87.2681,87.4,87.2505,87.312,88639.0
2021-08-06 11:05:00,99.34,99.5,99.25,99.47,100111.0,87.3296,87.4703,87.2505,87.4439,100111.0
2021-08-06 11:10:00,99.48,99.54,99.3,99.34,89597.0,87.4527,87.5055,87.2945,87.3296,89597.0
2021-08-06 11:15:00,99.34,99.43,99.23,99.29,82737.0,87.3296,87.4088,87.2329,87.2857,82737.0
2021-08-06 11:20:00,99.29,99.47,99.25,99.45,78874.0,87.2857,87.4439,87.2505,87.4263,78874.0
2021-08-06 11:25:00,99.45,99.6,99.34,99.53,102727.0,87.4263,87.5582,87.3296,87.4967,102727.0
2021-08-06 11:30:00,99.52,99.52,99.37,99.47,73201.0,87.4879,87.4879,87.356,87.4439,73201.0
2021-08-06 11:35:00,99.47,99.53,99.39,99.45,59910.0,87.4439,87.4967,87.3736,87.4263,59910.0
2021-08-06 11:40:00,99.43,99.49,99.35,99.49,78477.0,87.4088,87.4615,87.3384,87.4615,78477.0
2021-08-06 11:45:00,99.49,99.5,99.42,99.47,52488.0,87.4615,87.4703,87.4,87.4439,52488.0
2021-08-06 11:50:00,99.47,99.51,99.41,99.49,62121.0,87.4439,87.4791,87.3912,87.4615,62121.0
2021-08-06 11:55:00,99.48,99.52,99.44,99.49,65326.0,87.4527,87.4879,87.4175,87.4615,65326.0
2021-08-06 12:00:00,99.49,99.57,99.39,99.56,61146.0,87.4615,87.5318,87.3736,87.523,61146.0
2021-08-06 12:05:00,99.56,99.77,99.56,99.77,89821.0,87.523,87.7076,87.523,87.7076,89821.0
2021-08-06 12:10:00,99.77,99.82,99.72,99.81,119453.0,87.7076,87.7516,87.6637,87.7428,119453.0
2021-08-06 12:15:00,99.82,99.92,99.81,99.9,104196.0,87.7516,87.8395,87.7428,87.8219,104196.0
2021-08-06 12:20:00,99.9,99.98,99.86,99.94,97709.0,87.8219,87.8923,87.7868,87.8571,97709.0
2021-08-06 12:25:00,99.95,99.95,99.79,99.8,91498.0,87.8659,87.8659,87.7252,87.734,91498.0
2021-08-06 12:30:00,99.79,99.8,99.68,99.77,62970.0,87.7252,87.734,87.6285,87.7076,62970.0
2021-08-06 12:35:00,99.77,99.87,99.73,99.85,75575.0,87.7076,87.7956,87.6725,87.778,75575.0
2021-08-06 12:40:00,99.85,99.86,99.76,99.85,49425.0,87.778,87.7868,87.6989,87.778,49425.0
2021-08-06 12:45:00,99.86,99.88,99.75,99.86,43730.0,87.7868,87.8043,87.6901,87.7868,43730.0
2021-08-06 12:50:00,99.85,99.91,99.8,99.89,40085.0,87.778,87.8307,87.734,87.8131,40085.0
2021-08-06 12:55:00,99.89,99.92,99.81,99.81,56861.0,87.8131,87.8395,87.7428,87.7428,56861.0
2021-08-06 13:00:00,99.81,99.81,99.75,99.79,38358.0,87.7428,87.7428,87.6901,87.7252,38358.0
2021-08-06 13:05:00,99.78,99.81,99.73,99.78,33251.0,87.7164,87.7428,87.6725,87.7164,33251.0
2021-08-06 13:10:00,99.78,99.85,99.77,99.8,45780.0,87.7164,87.778,87.7076,87.734,45780.0
2021-08-06 13:15:00,99.8,99.87,99.79,99.8,41473.0,87.734,87.7956,87.7252,87.734,41473.0
2021-08-06 13:20:00,99.79,99.83,99.74,99.8,48684.0,87.7252,87.7604,87.6813,87.734,48684.0
2021-08-06 13:25:00,99.79,99.84,99.72,99.74,63423.0,87.7252,87.7692,87.6637,87.6813,63423.0
2021-08-06 13:30:00,99.74,99.75,99.62,99.65,67907.0,87.6813,87.6901,87.5758,87.6022,67907.0
2021-08-06 13:35:00,99.64,99.69,99.59,99.59,59240.0,87.5934,87.6373,87.5494,87.5494,59240.0
2021-08-06 13:40:00,99.59,99.6,99.4,99.41,81069.0,87.5494,87.5582,87.3824,87.3912,81069.0
2021-08-06 13:45:00,99.4,99.48,99.39,99.48,39200.0,87.3824,87.4527,87.3736,87.4527,39200.0
2021-08-06 13:50:00,99.47,99.5,99.42,99.45,45117.0,87.4439,87.4703,87.4,87.4263,45117.0
2021-08-06 13:55:00,99.45,99.51,99.44,99.48,43800.0,87.4263,87.4791,87.4175,87.4527,43800.0
2021-08-06 14:00:00,99.48,99.51,99.41,99.47,54211.0,87.4527,87.4791,87.3912,87.4439,54211.0
2021-08-06 14:05:00,99.48,99.55,99.46,99.52,40453.0,87.4527,87.5142,87.4351,87.4879,40453.0
2021-08-06 14:10:00,99.52,99.66,99.51,99.64,46522.0,87.4879,87.6109,87.4791,87.5934,46522.0
2021-08-06 14:15:00,99.65,99.84,99.64,99.79,54801.0,87.6022,87.7692,87.5934,87.7252,54801.0
2021-08-06 14:20:00,99.78,99.89,99.76,99.84,49713.0,87.7164,87.8131,87.6989,87.7692,49713.0
2021-08-06 14:25:00,99.85,99.86,99.73,99.76,57770.0,87.778,87.7868,87.6725,87.6989,57770.0
2021-08-06 14:30:00,99.75,99.75,99.57,99.61,64919.0,87.6901,87.6901,87.5318,87.567,64919.0
2021-08-06 14:35:00,99.61,99.68,99.6,99.6,52305.0,87.567,87.6285,87.5582,87.5582,52305.0
2021-08-06 14:40:00,99.62,99.68,99.53,99.53,47683.0,87.5758,87.6285,87.4967,87.4967,47683.0
2021-08-06 14:45:00,99.53,99.58,99.48,99.49,37382.0,87.4967,87.5406,87.4527,87.4615,37382.0
2021-08-06 14:50:00,99.48,99.59,99.47,99.59,34114.0,87.4527,87.5494,87.4439,87.5494,34114.0
2021-08-06 14:55:00,99.58,99.59,99.5,99.55,50431.0,87.5406,87.5494,87.4703,87.5142,50431.0
2021-08-06 15:00:00,99.54,99.59,99.47,99.48,63824.0,87.5055,87.5494,87.4439,87.4527,63824.0
2021-08-06 15:05:00,99.48,99.6,99.47,99.59,42732.0,87.4527,87.5582,87.4439,87.5494,42732.0
2021-08-06 15:10:00,99.58,99.67,99.56,99.67,48729.0,87.5406,87.6197,87.523,87.6197,48729.0
2021-08-06 15:15:00,99.68,99.69,99.59,99.64,66776.0,87.6285,87.6373,87.5494,87.5934,66776.0
2021-08-06 15:20:00,99.63,99.76,99.62,99.75,55566.0,87.5846,87.6989,87.5758,87.6901,55566.0
2021-08-06 15:25:00,99.75,99.77,99.7,99.77,60379.0,87.6901,87.7076,87.6461,87.7076,60379.0
2021-08-06 15:30:00,99.77,99.82,99.71,99.76,85219.0,87.7076,87.7516,87.6549,87.6989,85219.0
2021-08-06 15:35:00,99.76,99.79,99.65,99.7,80714.0,87.6989,87.7252,87.6022,87.6461,80714.0
2021-08-06 15:40:00,99.69,99.71,99.6,99.61,108622.0,87.6373,87.6549,87.5582,87.567,108622.0
2021-08-06 15:45:00,99.61,99.7,99.57,99.68,102491.0,87.567,87.6461,87.5318,87.6285,102491.0
2021-08-06 15:50:00,99.67,99.68,99.51,99.58,176535.0,87.6197,87.6285,87.4791,87.5406,176535.0
2021-08-06 15:55:00,99.58,99.76,99.55,99.74,310438.0,87.5406,87.6989,87.5142,87.6813,310438.0
2021-08-09 09:30:00,99.57,99.64,99.06,99.08,198746.0,87.5318,87.5934,87.0835,87.1011,198746.0
2021-08-09 09:35:00,99.04,99.52,98.97,99.41,69004.0,87.0659,87.4879,87.0044,87.3912,69004.0
2021-08-09 09:40:00,99.4,99.8,99.22,99.77,62180.0,87.3824,87.734,87.2241,87.7076,62180.0
2021-08-09 09:45:00,99.77,99.97,99.69,99.89,69158.0,87.7076,87.8835,87.6373,87.8131,69158.0
2021-08-09 09:50:00,99.83,99.86,99.24,99.27,65569.0,87.7604,87.7868,87.2417,87.2681,65569.0
2021-08-09 09:55:00,99.28,99.73,99.25,99.67,42399.0,87.2769,87.6725,87.2505,87.6197,42399.0
2021-08-09 10:00:00,99.68,99.86,99.65,99.69,39501.0,87.6285,87.7868,87.6022,87.6373,39501.0
2021-08-09 10:05:00,99.68,99.84,99.62,99.68,40011.0,87.6285,87.7692,87.5758,87.6285,40011.0
2021-08-09 10:10:00,99.64,99.67,99.25,99.32,50234.0,87.5934,87.6197,87.2505,87.312,50234.0
2021-08-09 10:15:00,99.31,99.46,99.27,99.38,37116.0,87.3033,87.4351,87.2681,87.3648,37116.0
2021-08-09 10:20:00,99.4,99.58,99.4,99.5,48558.0,87.3824,87.5406,87.3824,87.4703,48558.0
2021-08-09 10:25:00,99.5,99.58,99.42,99.51,63909.0,87.4703,87.5406,87.4,87.4791,63909.0
2021-08-09 10:30:00,99.5,99.52,99.31,99.38,46480.0,87.4703,87.4879,87.3033,87.3648,46480.0
2021-08-09 10:35:00,99.38,99.49,99.33,99.47,55882.0,87.3648,87.4615,87.3208,87.4439,55882.0
2021-08-09 10:40:00,99.48,99.82,99.47,99.81,93846.0,87.4527,87.7516,87.4439,87.7428,93846.0
2021-08-09 10:45:00,99.82,100.12,99.77,100.12,164953.0,87.7516,88.0153,87.7076,88.0153,164953.0
2021-08-09 10:50:00,100.12,100.29,100.0,100.07,146627.0,88.0153,88.1648,87.9098,87.9714,146627.0
2021-08-09 10:55:00,100.06,100.24,100.03,100.2,79086.0,87.9626,88.1208,87.9362,88.0857,79086.0
2021-08-09 11:00:00,100.18,100.22,100.05,100.19,68639.0,88.0681,88.1032,87.9538,88.0769,68639.0
2021-08-09 11:05:00,100.2,100.31,100.17,100.28,61224.0,88.0857,88.1824,88.0593,88.156,61224.0
2021-08-09 11:10:00,100.27,100.37,100.21,100.35,54335.0,88.1472,88.2351,88.0944,88.2175,54335.0
2021-08-09 11:15:00,100.35,100.35,100.21,100.24,52506.0,88.2175,88.2175,88.0944,88.1208,52506.0
2021-08-09 11:20:00,100.26,100.32,100.16,100.22,58870.0,88.1384,88.1911,88.0505,88.1032,58870.0
2021-08-09 11:25:00,100.22,100.33,100.15,100.2,184432.0,88.1032,88.1999,88.0417,88.0857,184432.0
2021-08-09 11:30:00,100.2,100.29,100.16,100.22,46212.0,88.0857,88.1648,88.0505,88.1032,46212.0
2021-08-09 11:35:00,100.22,100.44,100.2,100.32,52341.0,88.1032,88.2966,88.0857,88.1911,52341.0
2021-08-09 11:40:00,100.31,100.38,100.2,100.2,170384.0,88.1824,88.2439,88.0857,88.0857,170384.0
2021-08-09 11:45:00,100.15,100.35,100.15,100.33,63042.0,88.0417,88.2175,88.0417,88.1999,63042.0
2021-08-09 11:50:00,100.33,100.37,100.26,100.32,57445.0,88.1999,88.2351,88.1384,88.1911,57445.0
2021-08-09 11:55:00,100.33,100.34,100.27,100.28,40650.0,88.1999,88.2087,88.1472,88.156,40650.0
2021-08-09 12:00:00,100.27,100.29,100.14,100.15,53999.0,88.1472,88.1648,88.0329,88.0417,53999.0
2021-08-09 12:05:00,100.16,100.34,100.15,100.3,31917.0,88.0505,88.2087,88.0417,88.1736,31917.0
2021-08-09 12:10:00,100.31,100.45,100.27,100.44,32972.0,88.1824,88.3054,88.1472,88.2966,32972.0
2021-08-09 12:15:00,100.45,100.48,100.38,100.44,44135.0,88.3054,88.3318,88.2439,88.2966,44135.0
2021-08-09 12:20:00,100.46,100.5,100.41,100.46,37054.0,88.3142,88.3494,88.2703,88.3142,37054.0
2021-08-09 12:25:00,100.46,100.47,100.39,100.42,55800.0,88.3142,88.323,88.2527,88.2791,55800.0
2021-08-09 12:30:00,100.43,100.51,100.38,100.4,34003.0,88.2878,88.3582,88.2439,88.2615,34003.0
2021-08-09 12:35:00,100.41,100.45,100.4,100.43,30626.0,88.2703,88.3054,88.2615,88.2878,30626.0
2021-08-09 12:40:00,100.43,100.48,100.39,100.41,34141.0,88.2878,88.3318,88.2527,88.2703,34141.0
2021-08-09 12:45:00,100.42,100.47,100.36,100.39,40753.0,88.2791,88.323,88.2263,88.2527,40753.0
2021-08-09 12:50:00,100.39,100.48,100.39,100.46,35613.0,88.2527,88.3318,88.2527,88.3142,35613.0
2021-08-09 12:55:00,100.46,100.53,100.4,100.53,37770.0,88.3142,88.3758,88.2615,88.3758,37770.0
2021-08-09 13:00:00,100.51,100.63,100.5,100.63,45678.0,88.3582,88.4637,88.3494,88.4637,45678.0
2021-08-09 13:05:00,100.63,100.64,100.51,100.55,56014.0,88.4637,88.4725,88.3582,88.3933,56014.0
2021-08-09 13:10:00,100.55,100.55,100.47,100.53,45400.0,88.3933,88.3933,88.323,88.3758,45400.0
2021-08-09 13:15:00,100.53,100.6,100.53,100.54,38320.0,88.3758,88.4373,88.3758,88.3845,38320.0
2021-08-09 13:20:00,100.54,100.65,100.5,100.63,35593.0,88.3845,88.4813,88.3494,88.4637,35593.0
2021-08-09 13:25:00,100.63,100.67,100.6,100.62,51172.0,88.4637,88.4988,88.4373,88.4549,51172.0
2021-08-09 13:30:00,100.62,100.65,100.48,100.48,47408.0,88.4549,88.4813,88.3318,88.3318,47408.0
2021-08-09 13:35:00,100.49,100.55,100.47,100.53,50427.0,88.3406,88.3933,88.323,88.3758,50427.0
2021-08-09 13:40:00,100.52,100.61,100.5,100.61,49631.0,88.367,88.4461,88.3494,88.4461,49631.0
2021-08-09 13:45:00,100.59,100.66,100.59,100.63,51441.0,88.4285,88.49,88.4285,88.4637,51441.0
2021-08-09 13:50:00,100.63,100.68,100.59,100.62,49488.0,88.4637,88.5076,88.4285,88.4549,49488.0
2021-08-09 13:55:00,100.61,100.65,100.58,100.64,62880.0,88.4461,88.4813,88.4197,88.4725,62880.0
2021-08-09 14:00:00,100.62,100.75,100.6,100.75,57060.0,88.4549,88.5692,88.4373,88.5692,57060.0
2021-08-09 14:05:00,100.75,100.76,100.64,100.69,58802.0,88.5692,88.578,88.4725,88.5164,58802.0
2021-08-09 14:10:00,100.68,100.85,100.65,100.85,45114.0,88.5076,88.6571,88.4813,88.6571,45114.0
2021-08-09 14:15:00,100.85,100.99,100.82,100.97,87545.0,88.6571,88.7801,88.6307,88.7626,87545.0
2021-08-09 14:20:00,100.97,100.98,100.84,100.95,111170.0,88.7626,88.7714,88.6483,88.745,111170.0
2021-08-09 14:25:00,100.95,100.96,100.86,100.94,70030.0,88.745,88.7538,88.6659,88.7362,70030.0
2021-08-09 14:30:00,100.94,100.95,100.81,100.88,64631.0,88.7362,88.745,88.6219,88.6834,64631.0
2021-08-09 14:35:00,100.88,100.97,100.87,100.91,67105.0,88.6834,88.7626,88.6747,88.7098,67105.0
2021-08-09 14:40:00,100.9,100.9,100.76,100.79,57261.0,88.701,88.701,88.578,88.6043,57261.0
2021-08-09 14:45:00,100.79,100.84,100.75,100.82,35882.0,88.6043,88.6483,88.5692,88.6307,35882.0
2021-08-09 14:50:00,100.82,100.82,100.7,100.76,113254.0,88.6307,88.6307,88.5252,88.578,113254.0
2021-08-09 14:55:00,100.75,100.89,100.72,100.86,58050.0,88.5692,88.6922,88.5428,88.6659,58050.0
2021-08-09 15:00:00,100.85,100.9,100.84,100.86,51739.0,88.6571,88.701,88.6483,88.6659,51739.0
2021-08-09 15:05:00,100.86,100.86,100.72,100.72,59277.0,88.6659,88.6659,88.5428,88.5428,59277.0
2021-08-09 15:10:00,100.73,100.84,100.72,100.81,119209.0,88.5516,88.6483,88.5428,88.6219,119209.0
2021-08-09 15:15:00,100.81,100.89,100.79,100.8,87514.0,88.6219,88.6922,88.6043,88.6131,87514.0
2021-08-09 15:20:00,100.81,100.81,100.71,100.72,51661.0,88.6219,88.6219,88.534,88.5428,51661.0
2021-08-09 15:25:00,100.72,100.85,100.69,100.85,159974.0,88.5428,88.6571,88.5164,88.6571,159974.0
2021-08-09 15:30:00,100.84,100.88,100.81,100.86,82145.0,88.6483,88.6834,88.6219,88.6659,82145.0
2021-08-09 15:35:00,100.86,100.9,100.82,100.87,147652.0,88.6659,88.701,88.6307,88.6747,147652.0
2021-08-09 15:40:00,100.86,100.88,100.74,100.75,119287.0,88.6659,88.6834,88.5604,88.5692,119287.0
2021-08-09 15:45:00,100.74,100.79,100.71,100.71,175850.0,88.5604,88.6043,88.534,88.534,175850.0
2021-08-09 15:50:00,100.73,100.75,100.63,100.7,198238.0,88.5516,88.5692,88.4637,88.5252,198238.0
2021-08-09 15:55:00,100.7,100.82,100.65,100.75,428677.0,88.5252,88.6307,88.4813,88.5692,428677.0
2021-08-10 09:30:00,100.74,101.06,100.59,100.99,208123.0,88.5604,88.8417,88.4285,88.7801,208123.0
2021-08-10 09:35:00,101.01,101.29,100.81,101.2,131200.0,88.7977,89.0439,88.6219,88.9648,131200.0
2021-08-10 09:40:00,101.2,101.42,101.1,101.27,190559.0,88.9648,89.1582,88.8768,89.0263,190559.0
2021-08-10 09:45:00,101.27,101.44,101.03,101.33,124740.0,89.0263,89.1757,88.8153,89.079,124740.0
2021-08-10 09:50:00,101.31,101.39,101.13,101.35,68398.0,89.0615,89.1318,88.9032,89.0966,68398.0
2021-08-10 09:55:00,101.35,101.75,101.35,101.68,131935.0,89.0966,89.4483,89.0966,89.3867,131935.0
2021-08-10 10:00:00,101.65,101.95,101.56,101.9,85784.0,89.3603,89.6241,89.2812,89.5801,85784.0
2021-08-10 10:05:00,101.9,102.07,101.77,102.07,179551.0,89.5801,89.7296,89.4658,89.7296,179551.0
2021-08-10 10:10:00,102.06,102.45,102.03,102.43,138563.0,89.7208,90.0636,89.6944,90.046,138563.0
2021-08-10 10:15:00,102.44,102.52,102.31,102.41,96366.0,90.0548,90.1252,89.9406,90.0285,96366.0
2021-08-10 10:20:00,102.42,102.49,102.31,102.38,120912.0,90.0373,90.0988,89.9406,90.0021,120912.0
2021-08-10 10:25:00,102.38,102.47,102.23,102.35,97540.0,90.0021,90.0812,89.8702,89.9757,97540.0
2021-08-10 10:30:00,102.37,102.47,102.12,102.38,93466.0,89.9933,90.0812,89.7735,90.0021,93466.0
2021-08-10 10:35:00,102.39,102.41,102.2,102.3,80583.0,90.0109,90.0285,89.8439,89.9318,80583.0
2021-08-10 10:40:00,102.29,102.41,102.13,102.15,66240.0,89.923,90.0285,89.7823,89.7999,66240.0
2021-08-10 10:45:00,102.17,102.29,102.0,102.12,65611.0,89.8175,89.923,89.668,89.7735,65611.0
2021-08-10 10:50:00,102.15,102.24,102.03,102.11,70194.0,89.7999,89.879,89.6944,89.7647,70194.0
2021-08-10 10:55:00,102.11,102.41,102.11,102.31,75439.0,89.7647,90.0285,89.7647,89.9406,75439.0
2021-08-10 11:00:00,102.3,102.43,102.26,102.33,72150.0,89.9318,90.046,89.8966,89.9581,72150.0
2021-08-10 11:05:00,102.33,102.67,102.28,102.67,78670.0,89.9581,90.257,89.9142,90.257,78670.0
2021-08-10 11:10:00,102.65,102.9,102.59,102.87,117116.0,90.2394,90.4592,90.1867,90.4328,117116.0
2021-08-10 11:15:00,102.88,102.93,102.79,102.84,93781.0,90.4416,90.4856,90.3625,90.4065,93781.0
2021-08-10 11:20:00,102.85,102.88,102.68,102.79,77382.0,90.4153,90.4416,90.2658,90.3625,77382.0
2021-08-10 11:25:00,102.79,102.86,102.71,102.77,70908.0,90.3625,90.4241,90.2922,90.3449,70908.0
2021-08-10 11:30:00,102.77,102.81,102.53,102.54,59689.0,90.3449,90.3801,90.134,90.1427,59689.0
2021-08-10 11:35:00,102.53,102.62,102.41,102.53,49880.0,90.134,90.2131,90.0285,90.134,49880.0
2021-08-10 11:40:00,102.52,102.61,102.47,102.58,151352.0,90.1252,90.2043,90.0812,90.1779,151352.0
2021-08-10 11:45:00,102.58,102.6,102.38,102.43,71740.0,90.1779,90.1955,90.0021,90.046,71740.0
2021-08-10 11:50:00,102.42,102.43,102.31,102.43,35307.0,90.0373,90.046,89.9406,90.046,35307.0
2021-08-10 11:55:00,102.43,102.52,102.38,102.41,51195.0,90.046,90.1252,90.0021,90.0285,51195.0
2021-08-10 12:00:00,102.42,102.45,102.32,102.42,55541.0,90.0373,90.0636,89.9493,90.0373,55541.0
2021-08-10 12:05:00,102.41,102.42,102.32,102.4,47395.0,90.0285,90.0373,89.9493,90.0197,47395.0
2021-08-10 12:10:00,102.4,102.48,102.39,102.46,170942.0,90.0197,90.09,90.0109,90.0724,170942.0
2021-08-10 12:15:00,102.46,102.56,102.41,102.5,106465.0,90.0724,90.1603,90.0285,90.1076,106465.0
2021-08-10 12:20:00,102.48,102.55,102.43,102.49,35286.0,90.09,90.1515,90.046,90.0988,35286.0
2021-08-10 12:25:00,102.49,102.57,102.4,102.4,29813.0,90.0988,90.1691,90.0197,90.0197,29813.0
2021-08-10 12:30:00,102.41,102.42,102.3,102.3,45899.0,90.0285,90.0373,89.9318,89.9318,45899.0
2021-08-10 12:35:00,102.3,102.34,102.16,102.19,52562.0,89.9318,89.9669,89.8087,89.8351,52562.0
2021-08-10 12:40:00,102.19,102.22,102.08,102.14,47089.0,89.8351,89.8614,89.7384,89.7911,47089.0
2021-08-10 12:45:00,102.15,102.2,102.13,102.17,54464.0,89.7999,89.8439,89.7823,89.8175,54464.0
2021-08-10 12:50:00,102.16,102.32,102.14,102.3,48055.0,89.8087,89.9493,89.7911,89.9318,48055.0
2021-08-10 12:55:00,102.3,102.3,102.21,102.26,39152.0,89.9318,89.9318,89.8526,89.8966,39152.0
2021-08-10 13:00:00,102.24,102.26,102.18,102.19,58618.0,89.879,89.8966,89.8263,89.8351,58618.0
2021-08-10 13:05:00,102.19,102.23,102.16,102.17,53959.0,89.8351,89.8702,89.8087,89.8175,53959.0
2021-08-10 13:10:00,102.17,102.22,102.07,102.11,36414.0,89.8175,89.8614,89.7296,89.7647,36414.0
2021-08-10 13:15:00,102.11,102.29,102.1,102.19,70923.0,89.7647,89.923,89.7559,89.8351,70923.0
2021-08-10 13:20:00,102.18,102.28,102.13,102.28,74961.0,89.8263,89.9142,89.7823,89.9142,74961.0
2021-08-10 13:25:00,102.28,102.34,102.21,102.27,66139.0,89.9142,89.9669,89.8526,89.9054,66139.0
2021-08-10 13:30:00,102.28,102.34,102.2,102.26,49450.0,89.9142,89.9669,89.8439,89.8966,49450.0
2021-08-10 13:35:00,102.26,102.34,102.23,102.34,49705.0,89.8966,89.9669,89.8702,89.9669,49705.0
2021-08-10 13:40:00,102.34,102.36,102.21,102.26,73313.0,89.9669,89.9845,89.8526,89.8966,73313.0
2021-08-10 13:45:00,102.25,102.25,101.94,102.04,68972.0,89.8878,89.8878,89.6153,89.7032,68972.0
2021-08-10 13:50:00,102.03,102.14,102.02,102.12,42577.0,89.6944,89.7911,89.6856,89.7735,42577.0
2021-08-10 13:55:00,102.13,102.22,102.13,102.21,89793.0,89.7823,89.8614,89.7823,89.8526,89793.0
2021-08-10 14:00:00,102.21,102.28,102.16,102.23,70354.0,89.8526,89.9142,89.8087,89.8702,70354.0
2021-08-10 14:05:00,102.22,102.22,102.12,102.14,35257.0,89.8614,89.8614,89.7735,89.7911,35257.0
2021-08-10 14:10:00,102.13,102.17,102.08,102.14,79807.0,89.7823,89.8175,89.7384,89.7911,79807.0
2021-08-10 14:15:00,102.13,102.25,102.08,102.25,42504.0,89.7823,89.8878,89.7384,89.8878,42504.0
2021-08-10 14:20:00,102.23,102.24,102.18,102.21,43742.0,89.8702,89.879,89.8263,89.8526,43742.0
2021-08-10 14:25:00,102.22,102.26,102.21,102.23,71365.0,89.8614,89.8966,89.8526,89.8702,71365.0
2021-08-10 14:30:00,102.23,102.26,102.19,102.26,66654.0,89.8702,89.8966,89.8351,89.8966,66654.0
2021-08-10 14:35:00,102.25,102.28,102.19,102.27,61944.0,89.8878,89.9142,89.8351,89.9054,61944.0
2021-08-10 14:40:00,102.28,102.41,102.27,102.3,34467.0,89.9142,90.0285,89.9054,89.9318,34467.0
2021-08-10 14:45:00,102.3,102.33,102.27,102.29,31101.0,89.9318,89.9581,89.9054,89.923,31101.0
2021-08-10 14:50:00,102.3,102.31,102.24,102.25,25154.0,89.9318,89.9406,89.879,89.8878,25154.0
2021-08-10 14:55:00,102.24,102.24,102.16,102.2,49894.0,89.879,89.879,89.8087,89.8439,49894.0
2021-08-10 15:00:00,102.2,102.22,102.16,102.2,44691.0,89.8439,89.8614,89.8087,89.8439,44691.0
2021-08-10 15:05:00,102.2,102.24,102.17,102.2,58389.0,89.8439,89.879,89.8175,89.8439,58389.0
2021-08-10 15:10:00,102.2,102.24,102.13,102.14,67042.0,89.8439,89.879,89.7823,89.7911,67042.0
2021-08-10 15:15:00,102.14,102.17,102.11,102.14,58968.0,89.7911,89.8175,89.7647,89.7911,58968.0
2021-08-10 15:20:00,102.13,102.19,102.13,102.16,71111.0,89.7823,89.8351,89.7823,89.8087,71111.0
2021-08-10 15:25:00,102.17,102.18,102.08,102.08,63296.0,89.8175,89.8263,89.7384,89.7384,63296.0
2021-08-10 15:30:00,102.09,102.09,101.95,101.98,103137.0,89.7472,89.7472,89.6241,89.6505,103137.0
2021-08-10 15:35:00,101.98,101.98,101.89,101.95,84905.0,89.6505,89.6505,89.5713,89.6241,84905.0
2021-08-10 15:40:00,101.95,102.03,101.92,101.93,100598.0,89.6241,89.6944,89.5977,89.6065,100598.0
2021-08-10 15:45:00,101.93,101.99,101.86,101.89,119589.0,89.6065,89.6592,89.545,89.5713,119589.0
2021-08-10 15:50:00,101.88,101.97,101.83,101.94,136165.0,89.5625,89.6417,89.5186,89.6153,136165.0
2021-08-10 15:55:00,101.94,102.1,101.88,102.05,449891.0,89.6153,89.7559,89.5625,89.712,449891.0
2021-08-11 09:30:00,102.28,102.41,101.87,101.87,176237.0,89.9142,90.0285,89.5538,89.5538,176237.0
2021-08-11 09:35:00,101.85,102.86,101.85,102.79,83861.0,89.5362,90.4241,89.5362,90.3625,83861.0
2021-08-11 09:40:00,102.8,102.96,102.53,102.85,52805.0,90.3713,90.512,90.134,90.4153,52805.0
2021-08-11 09:45:00,102.87,103.18,102.87,103.04,118048.0,90.4328,90.7054,90.4328,90.5823,118048.0
2021-08-11 09:50:00,103.03,103.32,102.99,102.99,224081.0,90.5735,90.8284,90.5383,90.5383,224081.0
2021-08-11 09:55:00,102.98,103.25,102.94,103.23,270013.0,90.5295,90.7669,90.4944,90.7493,270013.0
2021-08-11 10:00:00,103.24,103.49,103.11,103.36,185669.0,90.7581,90.9779,90.6438,90.8636,185669.0
2021-08-11 10:05:00,103.37,103.39,103.16,103.2,107664.0,90.8724,90.89,90.6878,90.723,107664.0
2021-08-11 10:10:00,103.21,103.52,103.14,103.41,112365.0,90.7317,91.0043,90.6702,90.9076,112365.0
2021-08-11 10:15:00,103.4,103.42,102.99,103.09,77596.0,90.8988,90.9164,90.5383,90.6263,77596.0
2021-08-11 10:20:00,103.09,103.16,102.92,102.94,50935.0,90.6263,90.6878,90.4768,90.4944,50935.0
2021-08-11 10:25:00,102.92,103.01,102.87,102.98,60385.0,90.4768,90.5559,90.4328,90.5295,60385.0
2021-08-11 10:30:00,102.97,103.14,102.88,103.05,69993.0,90.5208,90.6702,90.4416,90.5911,69993.0
2021-08-11 10:35:00,103.05,103.19,102.95,103.18,51398.0,90.5911,90.7142,90.5032,90.7054,51398.0
2021-08-11 10:40:00,103.19,103.28,103.12,103.28,75155.0,90.7142,90.7933,90.6526,90.7933,75155.0
2021-08-11 10:45:00,103.27,103.35,103.22,103.34,142608.0,90.7845,90.8548,90.7405,90.846,142608.0
2021-08-11 10:50:00,103.35,103.51,103.17,103.5,78483.0,90.8548,90.9955,90.6966,90.9867,78483.0
2021-08-11 10:55:00,103.49,103.5,103.2,103.27,81280.0,90.9779,90.9867,90.723,90.7845,81280.0
2021-08-11 11:00:00,103.28,103.33,103.15,103.32,103216.0,90.7933,90.8372,90.679,90.8284,103216.0
2021-08-11 11:05:00,103.32,103.34,103.18,103.27,90974.0,90.8284,90.846,90.7054,90.7845,90974.0
2021-08-11 11:10:00,103.27,103.31,103.17,103.28,58703.0,90.7845,90.8197,90.6966,90.7933,58703.0
2021-08-11 11:15:00,103.25,103.25,103.03,103.09,55894.0,90.7669,90.7669,90.5735,90.6263,55894.0
2021-08-11 11:20:00,103.09,103.22,103.03,103.2,43029.0,90.6263,90.7405,90.5735,90.723,43029.0
2021-08-11 11:25:00,103.19,103.23,103.02,103.02,47348.0,90.7142,90.7493,90.5647,90.5647,47348.0
2021-08-11 11:30:00,103.01,103.15,102.97,103.15,54536.0,90.5559,90.679,90.5208,90.679,54536.0
2021-08-11 11:35:00,103.14,103.17,103.03,103.04,60196.0,90.6702,90.6966,90.5735,90.5823,60196.0
2021-08-11 11:40:00,103.04,103.07,102.96,102.97,34909.0,90.5823,90.6087,90.512,90.5208,34909.0
2021-08-11 11:45:00,102.98,103.0,102.81,102.87,43846.0,90.5295,90.5471,90.3801,90.4328,43846.0
2021-08-11 11:50:00,102.84,102.92,102.78,102.9,57285.0,90.4065,90.4768,90.3537,90.4592,57285.0
2021-08-11 11:55:00,102.9,103.05,102.89,102.93,51771.0,90.4592,90.5911,90.4504,90.4856,51771.0
2021-08-11 12:00:00,102.91,103.0,102.87,103.0,33813.0,90.468,90.5471,90.4328,90.5471,33813.0
2021-08-11 12:05:00,102.98,103.14,102.97,103.1,61456.0,90.5295,90.6702,90.5208,90.635,61456.0
2021-08-11 12:10:00,103.1,103.15,103.06,103.14,37550.0,90.635,90.679,90.5999,90.6702,37550.0
2021-08-11 12:15:00,103.13,103.28,103.11,103.26,40208.0,90.6614,90.7933,90.6438,90.7757,40208.0
2021-08-11 12:20:00,103.25,103.28,103.18,103.21,74701.0,90.7669,90.7933,90.7054,90.7317,74701.0
2021-08-11 12:25:00,103.2,103.23,103.16,103.17,36410.0,90.723,90.7493,90.6878,90.6966,36410.0
2021-08-11 12:30:00,103.17,103.21,103.15,103.16,39851.0,90.6966,90.7317,90.679,90.6878,39851.0
2021-08-11 12:35:00,103.17,103.33,103.17,103.3,44607.0,90.6966,90.8372,90.6966,90.8109,44607.0
2021-08-11 12:40:00,103.3,103.36,103.28,103.35,44293.0,90.8109,90.8636,90.7933,90.8548,44293.0
2021-08-11 12:45:00,103.36,103.48,103.32,103.42,65991.0,90.8636,90.9691,90.8284,90.9164,65991.0
2021-08-11 12:50:00,103.42,103.63,103.42,103.63,109987.0,90.9164,91.101,90.9164,91.101,109987.0
2021-08-11 12:55:00,103.63,103.64,103.56,103.59,59529.0,91.101,91.1098,91.0394,91.0658,59529.0
2021-08-11 13:00:00,103.59,103.7,103.35,103.46,144434.0,91.0658,91.1625,90.8548,90.9515,144434.0
2021-08-11 13:05:00,103.45,103.51,103.36,103.37,79633.0,90.9427,90.9955,90.8636,90.8724,79633.0
2021-08-11 13:10:00,103.37,103.39,103.24,103.36,73146.0,90.8724,90.89,90.7581,90.8636,73146.0
2021-08-11 13:15:00,103.35,103.44,103.32,103.38,38059.0,90.8548,90.9339,90.8284,90.8812,38059.0
2021-08-11 13:20:00,103.37,103.38,103.21,103.22,138005.0,90.8724,90.8812,90.7317,90.7405,138005.0
2021-08-11 13:25:00,103.22,103.36,103.21,103.32,44560.0,90.7405,90.8636,90.7317,90.8284,44560.0
2021-08-11 13:30:00,103.32,103.43,103.3,103.42,34525.0,90.8284,90.9251,90.8109,90.9164,34525.0
2021-08-11 13:35:00,103.41,103.45,103.35,103.39,40515.0,90.9076,90.9427,90.8548,90.89,40515.0
2021-08-11 13:40:00,103.39,103.45,103.35,103.36,43388.0,90.89,90.9427,90.8548,90.8636,43388.0
2021-08-11 13:45:00,103.37,103.42,103.34,103.38,37263.0,90.8724,90.9164,90.846,90.8812,37263.0
2021-08-11 13:50:00,103.39,103.41,103.32,103.36,45990.0,90.89,90.9076,90.8284,90.8636,45990.0
2021-08-11 13:55:00,103.36,103.38,103.3,103.31,35782.0,90.8636,90.8812,90.8109,90.8197,35782.0
2021-08-11 14:00:00,103.3,103.36,103.2,103.34,68484.0,90.8109,90.8636,90.723,90.846,68484.0
2021-08-11 14:05:00,103.33,103.42,103.31,103.41,29418.0,90.8372,90.9164,90.8197,90.9076,29418.0
2021-08-11 14:10:00,103.42,103.51,103.4,103.48,34904.0,90.9164,90.9955,90.8988,90.9691,34904.0
2021-08-11 14:15:00,103.48,103.49,103.42,103.42,30409.0,90.9691,90.9779,90.9164,90.9164,30409.0
2021-08-11 14:20:00,103.4,103.5,103.38,103.39,48651.0,90.8988,90.9867,90.8812,90.89,48651.0
2021-08-11 14:25:00,103.39,103.49,103.39,103.47,130619.0,90.89,90.9779,90.89,90.9603,130619.0
2021-08-11 14:30:00,103.47,103.47,103.31,103.41,115778.0,90.9603,90.9603,90.8197,90.9076,115778.0
2021-08-11 14:35:00,103.41,103.41,103.26,103.28,77216.0,90.9076,90.9076,90.7757,90.7933,77216.0
2021-08-11 14:40:00,103.28,103.32,103.2,103.21,117269.0,90.7933,90.8284,90.723,90.7317,117269.0
2021-08-11 14:45:00,103.21,103.33,103.21,103.32,72149.0,90.7317,90.8372,90.7317,90.8284,72149.0
2021-08-11 14:50:00,103.31,103.32,103.24,103.3,45601.0,90.8197,90.8284,90.7581,90.8109,45601.0
2021-08-11 14:55:00,103.31,103.42,103.28,103.4,50336.0,90.8197,90.9164,90.7933,90.8988,50336.0
2021-08-11 15:00:00,103.4,103.48,103.34,103.43,58920.0,90.8988,90.9691,90.846,90.9251,58920.0
2021-08-11 15:05:00,103.43,103.6,103.42,103.58,110692.0,90.9251,91.0746,90.9164,91.057,110692.0
2021-08-11 15:10:00,103.58,103.71,103.54,103.69,56340.0,91.057,91.1713,91.0218,91.1537,56340.0
2021-08-11 15:15:00,103.7,103.71,103.61,103.7,81184.0,91.1625,91.1713,91.0834,91.1625,81184.0
2021-08-11 15:20:00,103.7,103.75,103.67,103.7,89876.0,91.1625,91.2065,91.1361,91.1625,89876.0
2021-08-11 15:25:00,103.7,103.8,103.64,103.66,88607.0,91.1625,91.2504,91.1098,91.1273,88607.0
2021-08-11 15:30:00,103.66,103.78,103.6,103.77,97673.0,91.1273,91.2328,91.0746,91.224,97673.0
2021-08-11 15:35:00,103.78,103.78,103.64,103.66,70423.0,91.2328,91.2328,91.1098,91.1273,70423.0
2021-08-11 15:40:00,103.66,103.68,103.57,103.62,106355.0,91.1273,91.1449,91.0482,91.0922,106355.0
2021-08-11 15:45:00,103.62,103.72,103.58,103.7,138255.0,91.0922,91.1801,91.057,91.1625,138255.0
2021-08-11 15:50:00,103.7,103.76,103.67,103.69,241728.0,91.1625,91.2152,91.1361,91.1537,241728.0
2021-08-11 15:55:00,103.7,103.93,103.68,103.88,359698.0,91.1625,91.3647,91.1449,91.3207,359698.0
2021-08-12 09:30:00,103.53,104.13,103.51,104.13,309550.0,91.0131,91.5405,90.9955,91.5405,309550.0
2021-08-12 09:35:00,104.12,104.45,104.07,104.17,105557.0,91.5317,91.8218,91.4878,91.5757,105557.0
2021-08-12 09:40:00,104.15,104.56,104.11,104.45,100792.0,91.5581,91.9185,91.5229,91.8218,100792.0
2021-08-12 09:45:00,104.43,104.64,104.1,104.35,101486.0,91.8042,91.9889,91.5141,91.7339,101486.0
2021-08-12 09:50:00,104.33,104.33,103.75,103.82,124561.0,91.7163,91.7163,91.2065,91.268,124561.0
2021-08-12 09:55:00,103.82,103.94,103.57,103.94,100835.0,91.268,91.3735,91.0482,91.3735,100835.0
2021-08-12 10:00:00,103.96,104.02,103.81,103.96,145417.0,91.3911,91.4438,91.2592,91.3911,145417.0
2021-08-12 10:05:00,103.99,104.05,103.87,103.99,90540.0,91.4174,91.4702,91.3119,91.4174,90540.0
2021-08-12 10:10:00,103.99,104.03,103.9,103.96,48873.0,91.4174,91.4526,91.3383,91.3911,48873.0
2021-08-12 10:15:00,103.96,104.19,103.96,104.03,41837.0,91.3911,91.5933,91.3911,91.4526,41837.0
2021-08-12 10:20:00,104.04,104.25,103.96,104.25,37225.0,91.4614,91.646,91.3911,91.646,37225.0
2021-08-12 10:25:00,104.27,104.31,104.04,104.11,45966.0,91.6636,91.6988,91.4614,91.5229,45966.0
2021-08-12 10:30:00,104.08,104.15,103.99,104.01,44410.0,91.4966,91.5581,91.4174,91.435,44410.0
2021-08-12 10:35:00,104.02,104.29,103.95,104.29,87370.0,91.4438,91.6812,91.3823,91.6812,87370.0
2021-08-12 10:40:00,104.28,104.31,104.15,104.18,50257.0,91.6724,91.6988,91.5581,91.5845,50257.0
2021-08-12 10:45:00,104.17,104.24,104.13,104.21,42145.0,91.5757,91.6372,91.5405,91.6108,42145.0
2021-08-12 10:50:00,104.22,104.23,104.15,104.2,44132.0,91.6196,91.6284,91.5581,91.602,44132.0
2021-08-12 10:55:00,104.2,104.22,104.07,104.19,76154.0,91.602,91.6196,91.4878,91.5933,76154.0
2021-08-12 11:00:00,104.17,104.26,104.12,104.26,43693.0,91.5757,91.6548,91.5317,91.6548,43693.0
2021-08-12 11:05:00,104.28,104.28,103.95,104.06,37856.0,91.6724,91.6724,91.3823,91.479,37856.0
2021-08-12 11:10:00,104.05,104.1,103.96,104.05,37245.0,91.4702,91.5141,91.3911,91.4702,37245.0
2021-08-12 11:15:00,104.06,104.2,104.05,104.2,25493.0,91.479,91.602,91.4702,91.602,25493.0
2021-08-12 11:20:00,104.19,104.27,104.1,104.22,45680.0,91.5933,91.6636,91.5141,91.6196,45680.0
2021-08-12 11:25:00,104.23,104.3,104.17,104.22,34786.0,91.6284,91.69,91.5757,91.6196,34786.0
2021-08-12 11:30:00,104.22,104.29,104.15,104.23,30390.0,91.6196,91.6812,91.5581,91.6284,30390.0
2021-08-12 11:35:00,104.24,104.31,104.23,104.24,50901.0,91.6372,91.6988,91.6284,91.6372,50901.0
2021-08-12 11:40:00,104.24,104.26,104.19,104.23,35896.0,91.6372,91.6548,91.5933,91.6284,35896.0
2021-08-12 11:45:00,104.23,104.24,104.1,104.12,51804.0,91.6284,91.6372,91.5141,91.5317,51804.0
2021-08-12 11:50:00,104.11,104.14,103.99,104.06,61924.0,91.5229,91.5493,91.4174,91.479,61924.0
2021-08-12 11:55:00,104.06,104.19,104.06,104.16,42039.0,91.479,91.5933,91.479,91.5669,42039.0
2021-08-12 12:00:00,104.16,104.31,104.16,104.3,41956.0,91.5669,91.6988,91.5669,91.69,41956.0
2021-08-12 12:05:00,104.33,104.46,104.33,104.42,49932.0,91.7163,91.8306,91.7163,91.7955,49932.0
2021-08-12 12:10:00,104.42,104.45,104.37,104.38,30374.0,91.7955,91.8218,91.7515,91.7603,30374.0
2021-08-12 12:15:00,104.38,104.38,104.27,104.31,34923.0,91.7603,91.7603,91.6636,91.6988,34923.0
2021-08-12 12:20:00,104.3,104.4,104.29,104.34,63783.0,91.69,91.7779,91.6812,91.7251,63783.0
2021-08-12 12:25:00,104.35,104.42,104.31,104.36,40210.0,91.7339,91.7955,91.6988,91.7427,40210.0
2021-08-12 12:30:00,104.36,104.37,104.3,104.34,32715.0,91.7427,91.7515,91.69,91.7251,32715.0
2021-08-12 12:35:00,104.34,104.42,104.33,104.4,32490.0,91.7251,91.7955,91.7163,91.7779,32490.0
2021-08-12 12:40:00,104.39,104.48,104.33,104.48,28098.0,91.7691,91.8482,91.7163,91.8482,28098.0
2021-08-12 12:45:00,104.48,104.49,104.4,104.46,54078.0,91.8482,91.857,91.7779,91.8306,54078.0
2021-08-12 12:50:00,104.47,104.48,104.38,104.43,30470.0,91.8394,91.8482,91.7603,91.8042,30470.0
2021-08-12 12:55:00,104.43,104.49,104.38,104.48,24772.0,91.8042,91.857,91.7603,91.8482,24772.0
2021-08-12 13:00:00,104.47,104.47,104.36,104.44,35316.0,91.8394,91.8394,91.7427,91.813,35316.0
2021-08-12 13:05:00,104.43,104.47,104.39,104.41,39392.0,91.8042,91.8394,91.7691,91.7867,39392.0
2021-08-12 13:10:00,104.42,104.43,104.36,104.41,60758.0,91.7955,91.8042,91.7427,91.7867,60758.0
2021-08-12 13:15:00,104.4,104.51,104.39,104.44,43028.0,91.7779,91.8746,91.7691,91.813,43028.0
2021-08-12 13:20:00,104.43,104.52,104.37,104.51,28411.0,91.8042,91.8834,91.7515,91.8746,28411.0
2021-08-12 13:25:00,104.51,104.53,104.44,104.5,39661.0,91.8746,91.8922,91.813,91.8658,39661.0
2021-08-12 13:30:00,104.49,104.49,104.39,104.45,36107.0,91.857,91.857,91.7691,91.8218,36107.0
2021-08-12 13:35:00,104.44,104.58,104.43,104.52,25631.0,91.813,91.9361,91.8042,91.8834,25631.0
2021-08-12 13:40:00,104.52,104.64,104.52,104.61,27365.0,91.8834,91.9889,91.8834,91.9625,27365.0
2021-08-12 13:45:00,104.61,104.61,104.55,104.56,36770.0,91.9625,91.9625,91.9097,91.9185,36770.0
2021-08-12 13:50:00,104.57,104.61,104.55,104.56,21014.0,91.9273,91.9625,91.9097,91.9185,21014.0
2021-08-12 13:55:00,104.55,104.56,104.5,104.51,40488.0,91.9097,91.9185,91.8658,91.8746,40488.0
2021-08-12 14:00:00,104.52,104.52,104.4,104.46,28697.0,91.8834,91.8834,91.7779,91.8306,28697.0
2021-08-12 14:05:00,104.47,104.56,104.46,104.56,33298.0,91.8394,91.9185,91.8306,91.9185,33298.0
2021-08-12 14:10:00,104.55,104.61,104.52,104.55,24719.0,91.9097,91.9625,91.8834,91.9097,24719.0
2021-08-12 14:15:00,104.56,104.59,104.53,104.57,26345.0,91.9185,91.9449,91.8922,91.9273,26345.0
2021-08-12 14:20:00,104.57,104.57,104.49,104.54,26801.0,91.9273,91.9273,91.857,91.9009,26801.0
2021-08-12 14:25:00,104.53,104.54,104.41,104.44,53821.0,91.8922,91.9009,91.7867,91.813,53821.0
2021-08-12 14:30:00,104.44,104.45,104.39,104.4,35543.0,91.813,91.8218,91.7691,91.7779,35543.0
2021-08-12 14:35:00,104.4,104.51,104.37,104.51,49401.0,91.7779,91.8746,91.7515,91.8746,49401.0
2021-08-12 14:40:00,104.51,104.55,104.48,104.5,34096.0,91.8746,91.9097,91.8482,91.8658,34096.0
2021-08-12 14:45:00,104.51,104.61,104.49,104.58,43824.0,91.8746,91.9625,91.857,91.9361,43824.0
2021-08-12 14:50:00,104.59,104.59,104.47,104.51,43483.0,91.9449,91.9449,91.8394,91.8746,43483.0
2021-08-12 14:55:00,104.51,104.54,104.41,104.45,75595.0,91.8746,91.9009,91.7867,91.8218,75595.0
2021-08-12 15:00:00,104.45,104.53,104.44,104.49,28956.0,91.8218,91.8922,91.813,91.857,28956.0
2021-08-12 15:05:00,104.48,104.63,104.48,104.62,47974.0,91.8482,91.9801,91.8482,91.9713,47974.0
2021-08-12 15:10:00,104.61,104.66,104.6,104.66,71299.0,91.9625,92.0064,91.9537,92.0064,71299.0
2021-08-12 15:15:00,104.65,104.66,104.62,104.66,25667.0,91.9976,92.0064,91.9713,92.0064,25667.0
2021-08-12 15:20:00,104.66,104.71,104.63,104.63,43339.0,92.0064,92.0504,91.9801,91.9801,43339.0
2021-08-12 15:25:00,104.63,104.64,104.54,104.56,50440.0,91.9801,91.9889,91.9009,91.9185,50440.0
2021-08-12 15:30:00,104.56,104.67,104.54,104.66,50309.0,91.9185,92.0152,91.9009,92.0064,50309.0
2021-08-12 15:35:00,104.65,104.65,104.55,104.61,61464.0,91.9976,91.9976,91.9097,91.9625,61464.0
2021-08-12 15:40:00,104.6,104.61,104.5,104.54,68535.0,91.9537,91.9625,91.8658,91.9009,68535.0
2021-08-12 15:45:00,104.53,104.57,104.48,104.48,76438.0,91.8922,91.9273,91.8482,91.8482,76438.0
2021-08-12 15:50:00,104.48,104.66,104.47,104.63,121283.0,91.8482,92.0064,91.8394,91.9801,121283.0
2021-08-12 15:55:00,104.62,104.71,104.59,104.66,316881.0,91.9713,92.0504,91.9449,92.0064,316881.0
2021-08-13 09:30:00,104.5,104.77,104.27,104.4,216182.0,91.8658,92.1031,91.6636,91.7779,216182.0
2021-08-13 09:35:00,104.35,104.5,103.94,104.02,121246.0,91.7339,91.8658,91.3735,91.4438,121246.0
2021-08-13 09:40:00,104.01,104.23,103.85,103.97,72515.0,91.435,91.6284,91.2944,91.3999,72515.0
2021-08-13 09:45:00,103.97,104.12,103.9,103.96,75661.0,91.3999,91.5317,91.3383,91.3911,75661.0
2021-08-13 09:50:00,103.95,103.95,103.6,103.6,61950.0,91.3823,91.3823,91.0746,91.0746,61950.0
2021-08-13 09:55:00,103.57,103.69,103.41,103.42,138372.0,91.0482,91.1537,90.9076,90.9164,138372.0
2021-08-13 10:00:00,103.4,103.55,103.15,103.23,189477.0,90.8988,91.0306,90.679,90.7493,189477.0
2021-08-13 10:05:00,103.24,103.26,102.79,102.97,268565.0,90.7581,90.7757,90.3625,90.5208,268565.0
2021-08-13 10:10:00,102.98,103.32,102.98,103.11,119539.0,90.5295,90.8284,90.5295,90.6438,119539.0
2021-08-13 10:15:00,103.09,103.16,102.99,103.06,163051.0,90.6263,90.6878,90.5383,90.5999,163051.0
2021-08-13 10:20:00,103.06,103.08,102.89,102.93,144399.0,90.5999,90.6175,90.4504,90.4856,144399.0
2021-08-13 10:25:00,102.93,102.98,102.86,102.92,91013.0,90.4856,90.5295,90.4241,90.4768,91013.0
2021-08-13 10:30:00,102.92,103.09,102.86,103.01,80444.0,90.4768,90.6263,90.4241,90.5559,80444.0
2021-08-13 10:35:00,103.01,103.05,102.89,102.97,62997.0,90.5559,90.5911,90.4504,90.5208,62997.0
2021-08-13 10:40:00,102.97,103.03,102.9,102.92,49749.0,90.5208,90.5735,90.4592,90.4768,49749.0
2021-08-13 10:45:00,102.93,103.11,102.93,102.99,181331.0,90.4856,90.6438,90.4856,90.5383,181331.0
2021-08-13 10:50:00,102.99,103.16,102.97,103.08,52252.0,90.5383,90.6878,90.5208,90.6175,52252.0
2021-08-13 10:55:00,103.06,103.17,103.02,103.07,51590.0,90.5999,90.6966,90.5647,90.6087,51590.0
2021-08-13 11:00:00,103.07,103.11,102.96,103.08,50177.0,90.6087,90.6438,90.512,90.6175,50177.0
2021-08-13 11:05:00,103.08,103.17,103.03,103.08,77774.0,90.6175,90.6966,90.5735,90.6175,77774.0
2021-08-13 11:10:00,103.08,103.19,103.06,103.14,79986.0,90.6175,90.7142,90.5999,90.6702,79986.0
2021-08-13 11:15:00,103.13,103.21,103.12,103.14,60008.0,90.6614,90.7317,90.6526,90.6702,60008.0
2021-08-13 11:20:00,103.15,103.19,102.99,103.01,81469.0,90.679,90.7142,90.5383,90.5559,81469.0
2021-08-13 11:25:00,103.01,103.1,102.98,103.0,67089.0,90.5559,90.635,90.5295,90.5471,67089.0
2021-08-13 11:30:00,103.02,103.05,102.93,102.95,54670.0,90.5647,90.5911,90.4856,90.5032,54670.0
2021-08-13 11:35:00,102.96,103.0,102.86,102.9,63260.0,90.512,90.5471,90.4241,90.4592,63260.0
2021-08-13 11:40:00,102.9,102.95,102.84,102.95,45426.0,90.4592,90.5032,90.4065,90.5032,45426.0
2021-08-13 11:45:00,102.95,102.95,102.82,102.84,70764.0,90.5032,90.5032,90.3889,90.4065,70764.0
2021-08-13 11:50:00,102.84,102.87,102.69,102.72,66181.0,90.4065,90.4328,90.2746,90.301,66181.0
2021-08-13 11:55:00,102.71,102.78,102.68,102.75,73726.0,90.2922,90.3537,90.2658,90.3274,73726.0
2021-08-13 12:00:00,102.75,102.99,102.75,102.99,84254.0,90.3274,90.5383,90.3274,90.5383,84254.0
2021-08-13 12:05:00,103.0,103.09,103.0,103.04,40616.0,90.5471,90.6263,90.5471,90.5823,40616.0
2021-08-13 12:10:00,103.03,103.05,102.99,103.02,32122.0,90.5735,90.5911,90.5383,90.5647,32122.0
2021-08-13 12:15:00,103.0,103.05,102.99,103.03,32368.0,90.5471,90.5911,90.5383,90.5735,32368.0
2021-08-13 12:20:00,103.03,103.09,103.03,103.05,32765.0,90.5735,90.6263,90.5735,90.5911,32765.0
2021-08-13 12:25:00,103.05,103.15,103.05,103.1,26752.0,90.5911,90.679,90.5911,90.635,26752.0
2021-08-13 12:30:00,103.09,103.11,103.0,103.05,33877.0,90.6263,90.6438,90.5471,90.5911,33877.0
2021-08-13 12:35:00,103.05,103.17,103.05,103.1,32747.0,90.5911,90.6966,90.5911,90.635,32747.0
2021-08-13 12:40:00,103.1,103.14,103.05,103.14,38421.0,90.635,90.6702,90.5911,90.6702,38421.0
2021-08-13 12:45:00,103.13,103.2,103.09,103.19,46550.0,90.6614,90.723,90.6263,90.7142,46550.0
2021-08-13 12:50:00,103.18,103.29,103.13,103.29,43083.0,90.7054,90.8021,90.6614,90.8021,43083.0
2021-08-13 12:55:00,103.29,103.35,103.26,103.3,77241.0,90.8021,90.8548,90.7757,90.8109,77241.0
2021-08-13 13:00:00,103.3,103.33,103.26,103.26,24170.0,90.8109,90.8372,90.7757,90.7757,24170.0
2021-08-13 13:05:00,103.25,103.38,103.2,103.38,36599.0,90.7669,90.8812,90.723,90.8812,36599.0
2021-08-13 13:10:00,103.37,103.56,103.34,103.55,91687.0,90.8724,91.0394,90.846,91.0306,91687.0
2021-08-13 13:15:00,103.55,103.57,103.46,103.51,61137.0,91.0306,91.0482,90.9515,90.9955,61137.0
2021-08-13 13:20:00,103.53,103.56,103.46,103.46,58875.0,91.0131,91.0394,90.9515,90.9515,58875.0
2021-08-13 13:25:00,103.46,103.64,103.46,103.63,74624.0,90.9515,91.1098,90.9515,91.101,74624.0
2021-08-13 13:30:00,103.62,103.65,103.51,103.59,58365.0,91.0922,91.1185,90.9955,91.0658,58365.0
2021-08-13 13:35:00,103.59,103.64,103.54,103.57,39619.0,91.0658,91.1098,91.0218,91.0482,39619.0
2021-08-13 13:40:00,103.59,103.85,103.59,103.84,86790.0,91.0658,91.2944,91.0658,91.2856,86790.0
2021-08-13 13:45:00,103.83,103.85,103.74,103.82,136836.0,91.2768,91.2944,91.1977,91.268,136836.0
2021-08-13 13:50:00,103.82,103.84,103.76,103.83,54214.0,91.268,91.2856,91.2152,91.2768,54214.0
2021-08-13 13:55:00,103.82,103.82,103.75,103.78,69977.0,91.268,91.268,91.2065,91.2328,69977.0
2021-08-13 14:00:00,103.78,103.79,103.65,103.73,45674.0,91.2328,91.2416,91.1185,91.1889,45674.0
2021-08-13 14:05:00,103.74,103.92,103.74,103.84,119747.0,91.1977,91.3559,91.1977,91.2856,119747.0
2021-08-13 14:10:00,103.83,104.0,103.79,103.98,63334.0,91.2768,91.4262,91.2416,91.4086,63334.0
2021-08-13 14:15:00,104.0,104.01,103.87,103.92,40760.0,91.4262,91.435,91.3119,91.3559,40760.0
2021-08-13 14:20:00,103.92,103.93,103.81,103.81,56792.0,91.3559,91.3647,91.2592,91.2592,56792.0
2021-08-13 14:25:00,103.81,103.9,103.8,103.86,54928.0,91.2592,91.3383,91.2504,91.3032,54928.0
2021-08-13 14:30:00,103.87,103.89,103.8,103.84,47183.0,91.3119,91.3295,91.2504,91.2856,47183.0
2021-08-13 14:35:00,103.84,103.88,103.8,103.88,42822.0,91.2856,91.3207,91.2504,91.3207,42822.0
2021-08-13 14:40:00,103.87,103.88,103.68,103.72,58612.0,91.3119,91.3207,91.1449,91.1801,58612.0
2021-08-13 14:45:00,103.73,103.83,103.7,103.81,35556.0,91.1889,91.2768,91.1625,91.2592,35556.0
2021-08-13 14:50:00,103.81,103.83,103.79,103.82,35184.0,91.2592,91.2768,91.2416,91.268,35184.0
2021-08-13 14:55:00,103.81,103.91,103.8,103.85,32848.0,91.2592,91.3471,91.2504,91.2944,32848.0
2021-08-13 15:00:00,103.86,103.94,103.85,103.93,43065.0,91.3032,91.3735,91.2944,91.3647,43065.0
2021-08-13 15:05:00,103.93,104.0,103.86,103.99,46200.0,91.3647,91.4262,91.3032,91.4174,46200.0
2021-08-13 15:10:00,104.0,104.04,103.97,104.04,50337.0,91.4262,91.4614,91.3999,91.4614,50337.0
2021-08-13 15:15:00,104.03,104.03,103.96,103.98,55702.0,91.4526,91.4526,91.3911,91.4086,55702.0
2021-08-13 15:20:00,103.98,104.06,103.95,103.97,38897.0,91.4086,91.479,91.3823,91.3999,38897.0
2021-08-13 15:25:00,103.97,103.98,103.79,103.81,52212.0,91.3999,91.4086,91.2416,91.2592,52212.0
2021-08-13 15:30:00,103.79,103.81,103.72,103.76,63418.0,91.2416,91.2592,91.1801,91.2152,63418.0
2021-08-13 15:35:00,103.76,103.9,103.76,103.89,69686.0,91.2152,91.3383,91.2152,91.3295,69686.0
2021-08-13 15:40:00,103.9,104.05,103.9,104.02,106658.0,91.3383,91.4702,91.3383,91.4438,106658.0
2021-08-13 15:45:00,104.01,104.08,103.99,104.08,131056.0,91.435,91.4966,91.4174,91.4966,131056.0
2021-08-13 15:50:00,104.08,104.15,103.91,103.93,238493.0,91.4966,91.5581,91.3471,91.3647,238493.0
2021-08-13 15:55:00,103.93,104.03,103.86,103.94,416565.0,91.3647,91.4526,91.3032,91.3735,416565.0
2021-08-16 09:30:00,103.21,103.32,102.63,102.7,176909.0,90.7317,90.8284,90.2219,90.2834,176909.0
2021-08-16 09:35:00,102.68,102.91,102.51,102.71,134539.0,90.2658,90.468,90.1164,90.2922,134539.0
2021-08-16 09:40:00,102.69,102.93,102.48,102.68,66724.0,90.2746,90.4856,90.09,90.2658,66724.0
2021-08-16 09:45:00,102.7,102.75,102.33,102.54,64744.0,90.2834,90.3274,89.9581,90.1427,64744.0
2021-08-16 09:50:00,102.54,102.69,102.36,102.67,64194.0,90.1427,90.2746,89.9845,90.257,64194.0
2021-08-16 09:55:00,102.65,102.65,102.28,102.38,46730.0,90.2394,90.2394,89.9142,90.0021,46730.0
2021-08-16 10:00:00,102.37,102.65,102.19,102.56,79944.0,89.9933,90.2394,89.8351,90.1603,79944.0
2021-08-16 10:05:00,102.57,103.12,102.53,103.09,121114.0,90.1691,90.6526,90.134,90.6263,121114.0
2021-08-16 10:10:00,103.1,103.36,103.02,103.26,79450.0,90.635,90.8636,90.5647,90.7757,79450.0
2021-08-16 10:15:00,103.26,103.31,102.91,102.92,39006.0,90.7757,90.8197,90.468,90.4768,39006.0
2021-08-16 10:20:00,102.92,103.09,102.76,102.78,38226.0,90.4768,90.6263,90.3361,90.3537,38226.0
2021-08-16 10:25:00,102.79,102.89,102.64,102.74,51706.0,90.3625,90.4504,90.2307,90.3186,51706.0
2021-08-16 10:30:00,102.76,103.13,102.76,102.79,70328.0,90.3361,90.6614,90.3361,90.3625,70328.0
2021-08-16 10:35:00,102.8,103.23,102.8,103.22,56700.0,90.3713,90.7493,90.3713,90.7405,56700.0
2021-08-16 10:40:00,103.2,103.3,103.05,103.05,45509.0,90.723,90.8109,90.5911,90.5911,45509.0
2021-08-16 10:45:00,103.04,103.06,102.85,102.85,36800.0,90.5823,90.5999,90.4153,90.4153,36800.0
2021-08-16 10:50:00,102.86,103.0,102.84,103.0,34457.0,90.4241,90.5471,90.4065,90.5471,34457.0
2021-08-16 10:55:00,102.99,103.0,102.82,102.92,30656.0,90.5383,90.5471,90.3889,90.4768,30656.0
2021-08-16 11:00:00,102.94,103.04,102.82,102.83,36622.0,90.4944,90.5823,90.3889,90.3977,36622.0
2021-08-16 11:05:00,102.81,102.94,102.78,102.88,25690.0,90.3801,90.4944,90.3537,90.4416,25690.0
2021-08-16 11:10:00,102.88,103.08,102.88,102.94,47743.0,90.4416,90.6175,90.4416,90.4944,47743.0
2021-08-16 11:15:00,102.94,103.07,102.89,102.99,45313.0,90.4944,90.6087,90.4504,90.5383,45313.0
2021-08-16 11:20:00,102.99,103.21,102.99,103.17,30187.0,90.5383,90.7317,90.5383,90.6966,30187.0
2021-08-16 11:25:00,103.16,103.2,103.07,103.15,28847.0,90.6878,90.723,90.6087,90.679,28847.0
2021-08-16 11:30:00,103.16,103.39,103.14,103.35,73425.0,90.6878,90.89,90.6702,90.8548,73425.0
2021-08-16 11:35:00,103.35,103.48,103.3,103.31,15238.0,90.8548,90.9691,90.8109,90.8197,15238.0
2021-08-16 11:40:00,103.31,103.35,103.22,103.26,15183.0,90.8197,90.8548,90.7405,90.7757,15183.0
2021-08-16 11:45:00,103.25,103.28,103.09,103.1,13298.0,90.7669,90.7933,90.6263,90.635,13298.0
2021-08-16 11:50:00,103.11,103.21,103.09,103.2,29601.0,90.6438,90.7317,90.6263,90.723,29601.0
2021-08-16 11:55:00,103.21,103.27,103.17,103.2,21831.0,90.7317,90.7845,90.6966,90.723,21831.0
2021-08-16 12:00:00,103.21,103.27,103.19,103.22,23781.0,90.7317,90.7845,90.7142,90.7405,23781.0
2021-08-16 12:05:00,103.22,103.32,103.21,103.23,20738.0,90.7405,90.8284,90.7317,90.7493,20738.0
2021-08-16 12:10:00,103.22,103.23,103.15,103.16,31909.0,90.7405,90.7493,90.679,90.6878,31909.0
2021-08-16 12:15:00,103.18,103.23,103.17,103.2,44266.0,90.7054,90.7493,90.6966,90.723,44266.0
2021-08-16 12:20:00,103.2,103.25,103.16,103.22,50929.0,90.723,90.7669,90.6878,90.7405,50929.0
2021-08-16 12:25:00,103.22,103.26,103.08,103.12,41844.0,90.7405,90.7757,90.6175,90.6526,41844.0
2021-08-16 12:30:00,103.13,103.14,102.96,102.97,31375.0,90.6614,90.6702,90.512,90.5208,31375.0
2021-08-16 12:35:00,102.95,103.07,102.93,103.06,34547.0,90.5032,90.6087,90.4856,90.5999,34547.0
2021-08-16 12:40:00,103.06,103.15,103.01,103.11,22841.0,90.5999,90.679,90.5559,90.6438,22841.0
2021-08-16 12:45:00,103.11,103.25,103.11,103.23,19626.0,90.6438,90.7669,90.6438,90.7493,19626.0
2021-08-16 12:50:00,103.22,103.25,103.2,103.24,28376.0,90.7405,90.7669,90.723,90.7581,28376.0
2021-08-16 12:55:00,103.23,103.26,103.18,103.23,34561.0,90.7493,90.7757,90.7054,90.7493,34561.0
2021-08-16 13:00:00,103.23,103.33,103.19,103.32,16089.0,90.7493,90.8372,90.7142,90.8284,16089.0
2021-08-16 13:05:00,103.33,103.43,103.29,103.43,19715.0,90.8372,90.9251,90.8021,90.9251,19715.0
2021-08-16 13:10:00,103.45,103.46,103.36,103.43,20517.0,90.9427,90.9515,90.8636,90.9251,20517.0
2021-08-16 13:15:00,103.41,103.45,103.37,103.37,17757.0,90.9076,90.9427,90.8724,90.8724,17757.0
2021-08-16 13:20:00,103.37,103.38,103.31,103.35,27769.0,90.8724,90.8812,90.8197,90.8548,27769.0
2021-08-16 13:25:00,103.35,103.42,103.34,103.36,18541.0,90.8548,90.9164,90.846,90.8636,18541.0
2021-08-16 13:30:00,103.35,103.35,103.25,103.34,27083.0,90.8548,90.8548,90.7669,90.846,27083.0
2021-08-16 13:35:00,103.34,103.37,103.29,103.29,13017.0,90.846,90.8724,90.8021,90.8021,13017.0
2021-08-16 13:40:00,103.3,103.38,103.29,103.35,26677.0,90.8109,90.8812,90.8021,90.8548,26677.0
2021-08-16 13:45:00,103.35,103.36,103.26,103.33,28166.0,90.8548,90.8636,90.7757,90.8372,28166.0
2021-08-16 13:50:00,103.33,103.35,103.29,103.31,19132.0,90.8372,90.8548,90.8021,90.8197,19132.0
2021-08-16 13:55:00,103.32,103.41,103.27,103.41,36850.0,90.8284,90.9076,90.7845,90.9076,36850.0
2021-08-16 14:00:00,103.4,103.47,103.37,103.46,33045.0,90.8988,90.9603,90.8724,90.9515,33045.0
2021-08-16 14:05:00,103.47,103.58,103.45,103.58,29350.0,90.9603,91.057,90.9427,91.057,29350.0
2021-08-16 14:10:00,103.6,103.63,103.54,103.63,48604.0,91.0746,91.101,91.0218,91.101,48604.0
2021-08-16 14:15:00,103.63,103.64,103.57,103.59,43839.0,91.101,91.1098,91.0482,91.0658,43839.0
2021-08-16 14:20:00,103.58,103.58,103.43,103.44,19121.0,91.057,91.057,90.9251,90.9339,19121.0
2021-08-16 14:25:00,103.42,103.44,103.38,103.42,22061.0,90.9164,90.9339,90.8812,90.9164,22061.0
2021-08-16 14:30:00,103.42,103.47,103.38,103.45,28931.0,90.9164,90.9603,90.8812,90.9427,28931.0
2021-08-16 14:35:00,103.44,103.46,103.39,103.42,11357.0,90.9339,90.9515,90.89,90.9164,11357.0
2021-08-16 14:40:00,103.41,103.51,103.38,103.44,29138.0,90.9076,90.9955,90.8812,90.9339,29138.0
2021-08-16 14:45:00,103.45,103.55,103.43,103.53,25891.0,90.9427,91.0306,90.9251,91.0131,25891.0
2021-08-16 14:50:00,103.55,103.63,103.54,103.6,19697.0,91.0306,91.101,91.0218,91.0746,19697.0
2021-08-16 14:55:00,103.59,103.61,103.48,103.49,30157.0,91.0658,91.0834,90.9691,90.9779,30157.0
2021-08-16 15:00:00,103.49,103.55,103.45,103.55,26171.0,90.9779,91.0306,90.9427,91.0306,26171.0
2021-08-16 15:05:00,103.55,103.58,103.53,103.56,22532.0,91.0306,91.057,91.0131,91.0394,22532.0
2021-08-16 15:10:00,103.55,103.61,103.54,103.57,31591.0,91.0306,91.0834,91.0218,91.0482,31591.0
2021-08-16 15:15:00,103.56,103.56,103.5,103.54,31330.0,91.0394,91.0394,90.9867,91.0218,31330.0
2021-08-16 15:20:00,103.53,103.66,103.53,103.65,37057.0,91.0131,91.1273,91.0131,91.1185,37057.0
2021-08-16 15:25:00,103.65,103.66,103.57,103.61,22838.0,91.1185,91.1273,91.0482,91.0834,22838.0
2021-08-16 15:30:00,103.61,103.61,103.5,103.6,42440.0,91.0834,91.0834,90.9867,91.0746,42440.0
2021-08-16 15:35:00,103.6,103.62,103.52,103.54,52949.0,91.0746,91.0922,91.0043,91.0218,52949.0
2021-08-16 15:40:00,103.54,103.63,103.53,103.61,65326.0,91.0218,91.101,91.0131,91.0834,65326.0
2021-08-16 15:45:00,103.6,103.62,103.5,103.52,75104.0,91.0746,91.0922,90.9867,91.0043,75104.0
2021-08-16 15:50:00,103.52,103.71,103.51,103.66,111417.0,91.0043,91.1713,90.9955,91.1273,111417.0
2021-08-16 15:55:00,103.66,103.82,103.64,103.72,184492.0,91.1273,91.268,91.1098,91.1801,184492.0
2021-08-17 09:30:00,102.81,103.18,102.55,102.97,185249.0,90.3801,90.7054,90.1515,90.5208,185249.0
2021-08-17 09:35:00,102.99,103.29,102.78,103.27,73818.0,90.5383,90.8021,90.3537,90.7845,73818.0
2021-08-17 09:40:00,103.25,103.4,102.91,103.39,73279.0,90.7669,90.8988,90.468,90.89,73279.0
2021-08-17 09:45:00,103.44,103.45,102.89,103.05,51276.0,90.9339,90.9427,90.4504,90.5911,51276.0
2021-08-17 09:50:00,103.04,103.17,102.91,103.09,49851.0,90.5823,90.6966,90.468,90.6263,49851.0
2021-08-17 09:55:00,103.09,103.09,102.83,102.94,44802.0,90.6263,90.6263,90.3977,90.4944,44802.0
2021-08-17 10:00:00,102.94,103.05,102.71,102.88,52685.0,90.4944,90.5911,90.2922,90.4416,52685.0
2021-08-17 10:05:00,102.88,103.16,102.83,103.11,36277.0,90.4416,90.6878,90.3977,90.6438,36277.0
2021-08-17 10:10:00,103.1,103.83,103.09,103.82,116032.0,90.635,91.2768,90.6263,91.268,116032.0
2021-08-17 10:15:00,103.83,103.85,103.43,103.54,76673.0,91.2768,91.2944,90.9251,91.0218,76673.0
2021-08-17 10:20:00,103.55,103.69,103.42,103.48,111823.0,91.0306,91.1537,90.9164,90.9691,111823.0
2021-08-17 10:25:00,103.49,103.59,103.41,103.47,68283.0,90.9779,91.0658,90.9076,90.9603,68283.0
2021-08-17 10:30:00,103.47,103.58,103.31,103.39,47137.0,90.9603,91.057,90.8197,90.89,47137.0
2021-08-17 10:35:00,103.4,103.47,103.16,103.17,51214.0,90.8988,90.9603,90.6878,90.6966,51214.0
2021-08-17 10:40:00,103.18,103.33,103.14,103.26,58723.0,90.7054,90.8372,90.6702,90.7757,58723.0
2021-08-17 10:45:00,103.25,103.32,103.1,103.31,43164.0,90.7669,90.8284,90.635,90.8197,43164.0
2021-08-17 10:50:00,103.31,103.38,103.16,103.18,49804.0,90.8197,90.8812,90.6878,90.7054,49804.0
2021-08-17 10:55:00,103.17,103.17,102.9,102.94,37493.0,90.6966,90.6966,90.4592,90.4944,37493.0
2021-08-17 11:00:00,102.91,102.94,102.77,102.88,44667.0,90.468,90.4944,90.3449,90.4416,44667.0
2021-08-17 11:05:00,102.88,102.88,102.75,102.8,42002.0,90.4416,90.4416,90.3274,90.3713,42002.0
2021-08-17 11:10:00,102.79,102.82,102.68,102.78,41742.0,90.3625,90.3889,90.2658,90.3537,41742.0
2021-08-17 11:15:00,102.78,102.88,102.73,102.87,19729.0,90.3537,90.4416,90.3098,90.4328,19729.0
2021-08-17 11:20:00,102.86,102.94,102.82,102.82,20787.0,90.4241,90.4944,90.3889,90.3889,20787.0
2021-08-17 11:25:00,102.82,102.85,102.7,102.85,26993.0,90.3889,90.4153,90.2834,90.4153,26993.0
2021-08-17 11:30:00,102.85,103.16,102.77,103.13,77578.0,90.4153,90.6878,90.3449,90.6614,77578.0
2021-08-17 11:35:00,103.13,103.14,103.02,103.09,50863.0,90.6614,90.6702,90.5647,90.6263,50863.0
2021-08-17 11:40:00,103.1,103.16,102.91,103.04,45147.0,90.635,90.6878,90.468,90.5823,45147.0
2021-08-17 11:45:00,103.05,103.09,102.95,103.05,33177.0,90.5911,90.6263,90.5032,90.5911,33177.0
2021-08-17 11:50:00,103.01,103.13,103.0,103.08,52295.0,90.5559,90.6614,90.5471,90.6175,52295.0
2021-08-17 11:55:00,103.08,103.18,103.0,103.07,38505.0,90.6175,90.7054,90.5471,90.6087,38505.0
2021-08-17 12:00:00,103.08,103.09,102.92,102.99,24209.0,90.6175,90.6263,90.4768,90.5383,24209.0
2021-08-17 12:05:00,102.96,103.04,102.87,102.87,21652.0,90.512,90.5823,90.4328,90.4328,21652.0
2021-08-17 12:10:00,102.87,102.92,102.81,102.84,26609.0,90.4328,90.4768,90.3801,90.4065,26609.0
2021-08-17 12:15:00,102.84,102.84,102.62,102.69,101917.0,90.4065,90.4065,90.2131,90.2746,101917.0
2021-08-17 12:20:00,102.72,102.79,102.71,102.75,27787.0,90.301,90.3625,90.2922,90.3274,27787.0
2021-08-17 12:25:00,102.74,102.75,102.54,102.55,41652.0,90.3186,90.3274,90.1427,90.1515,41652.0
2021-08-17 12:30:00,102.55,102.56,102.21,102.23,75815.0,90.1515,90.1603,89.8526,89.8702,75815.0
2021-08-17 12:35:00,102.24,102.24,102.09,102.09,76484.0,89.879,89.879,89.7472,89.7472,76484.0
2021-08-17 12:40:00,102.1,102.16,102.03,102.16,71519.0,89.7559,89.8087,89.6944,89.8087,71519.0
2021-08-17 12:45:00,102.16,102.17,101.88,101.98,52924.0,89.8087,89.8175,89.5625,89.6505,52924.0
2021-08-17 12:50:00,101.98,101.98,101.76,101.82,80497.0,89.6505,89.6505,89.457,89.5098,80497.0
2021-08-17 12:55:00,101.81,101.81,101.68,101.68,48888.0,89.501,89.501,89.3867,89.3867,48888.0
2021-08-17 13:00:00,101.68,101.91,101.6,101.88,34634.0,89.3867,89.5889,89.3164,89.5625,34634.0
2021-08-17 13:05:00,101.83,101.95,101.83,101.93,30214.0,89.5186,89.6241,89.5186,89.6065,30214.0
2021-08-17 13:10:00,101.93,102.21,101.91,102.21,27789.0,89.6065,89.8526,89.5889,89.8526,27789.0
2021-08-17 13:15:00,102.2,102.26,102.15,102.26,25727.0,89.8439,89.8966,89.7999,89.8966,25727.0
2021-08-17 13:20:00,102.25,102.3,102.04,102.06,32133.0,89.8878,89.9318,89.7032,89.7208,32133.0
2021-08-17 13:25:00,102.08,102.29,102.08,102.26,31137.0,89.7384,89.923,89.7384,89.8966,31137.0
2021-08-17 13:30:00,102.25,102.25,102.17,102.23,30616.0,89.8878,89.8878,89.8175,89.8702,30616.0
2021-08-17 13:35:00,102.22,102.22,101.98,102.0,66600.0,89.8614,89.8614,89.6505,89.668,66600.0
2021-08-17 13:40:00,102.0,102.03,101.92,102.0,55776.0,89.668,89.6944,89.5977,89.668,55776.0
2021-08-17 13:45:00,102.01,102.01,101.9,101.97,48416.0,89.6768,89.6768,89.5801,89.6417,48416.0
2021-08-17 13:50:00,102.0,102.06,101.93,102.0,148311.0,89.668,89.7208,89.6065,89.668,148311.0
2021-08-17 13:55:00,102.01,102.29,101.99,102.25,172775.0,89.6768,89.923,89.6592,89.8878,172775.0
2021-08-17 14:00:00,102.24,102.36,102.22,102.32,54963.0,89.879,89.9845,89.8614,89.9493,54963.0
2021-08-17 14:05:00,102.33,102.4,102.33,102.35,30727.0,89.9581,90.0197,89.9581,89.9757,30727.0
2021-08-17 14:10:00,102.36,102.4,102.33,102.36,44092.0,89.9845,90.0197,89.9581,89.9845,44092.0
2021-08-17 14:15:00,102.36,102.42,102.36,102.37,29497.0,89.9845,90.0373,89.9845,89.9933,29497.0
2021-08-17 14:20:00,102.38,102.39,102.24,102.29,38378.0,90.0021,90.0109,89.879,89.923,38378.0
2021-08-17 14:25:00,102.33,102.33,102.14,102.15,52589.0,89.9581,89.9581,89.7911,89.7999,52589.0
2021-08-17 14:30:00,102.15,102.27,102.14,102.16,47313.0,89.7999,89.9054,89.7911,89.8087,47313.0
2021-08-17 14:35:00,102.15,102.19,102.13,102.13,39068.0,89.7999,89.8351,89.7823,89.7823,39068.0
2021-08-17 14:40:00,102.14,102.32,102.1,102.3,45957.0,89.7911,89.9493,89.7559,89.9318,45957.0
2021-08-17 14:45:00,102.29,102.48,102.29,102.44,32533.0,89.923,90.09,89.923,90.0548,32533.0
2021-08-17 14:50:00,102.45,102.56,102.4,102.46,59647.0,90.0636,90.1603,90.0197,90.0724,59647.0
2021-08-17 14:55:00,102.46,102.67,102.46,102.65,41527.0,90.0724,90.257,90.0724,90.2394,41527.0
2021-08-17 15:00:00,102.63,102.72,102.6,102.67,63369.0,90.2219,90.301,90.1955,90.257,63369.0
2021-08-17 15:05:00,102.66,102.75,102.63,102.73,42072.0,90.2482,90.3274,90.2219,90.3098,42072.0
2021-08-17 15:10:00,102.73,102.81,102.67,102.68,40959.0,90.3098,90.3801,90.257,90.2658,40959.0
2021-08-17 15:15:00,102.69,102.71,102.6,102.7,38302.0,90.2746,90.2922,90.1955,90.2834,38302.0
2021-08-17 15:20:00,102.7,102.73,102.57,102.59,26749.0,90.2834,90.3098,90.1691,90.1867,26749.0
2021-08-17 15:25:00,102.6,102.67,102.56,102.65,50146.0,90.1955,90.257,90.1603,90.2394,50146.0
2021-08-17 15:30:00,102.65,102.74,102.59,102.59,44677.0,90.2394,90.3186,90.1867,90.1867,44677.0
2021-08-17 15:35:00,102.59,102.75,102.59,102.72,60056.0,90.1867,90.3274,90.1867,90.301,60056.0
2021-08-17 15:40:00,102.73,102.78,102.61,102.73,67203.0,90.3098,90.3537,90.2043,90.3098,67203.0
2021-08-17 15:45:00,102.73,102.82,102.64,102.7,63035.0,90.3098,90.3889,90.2307,90.2834,63035.0
2021-08-17 15:50:00,102.71,102.95,102.71,102.85,96035.0,90.2922,90.5032,90.2922,90.4153,96035.0
2021-08-17 15:55:00,102.85,102.99,102.83,102.87,250811.0,90.4153,90.5383,90.3977,90.4328,250811.0
2021-08-18 09:30:00,102.38,102.43,101.83,102.15,187399.0,90.0021,90.046,89.5186,89.7999,187399.0
2021-08-18 09:35:00,102.1,102.52,102.08,102.2,89488.0,89.7559,90.1252,89.7384,89.8439,89488.0
2021-08-18 09:40:00,102.2,102.55,102.12,102.52,71574.0,89.8439,90.1515,89.7735,90.1252,71574.0
2021-08-18 09:45:00,102.51,102.56,102.04,102.08,43857.0,90.1164,90.1603,89.7032,89.7384,43857.0
2021-08-18 09:50:00,102.07,102.46,101.95,102.43,45629.0,89.7296,90.0724,89.6241,90.046,45629.0
2021-08-18 09:55:00,102.44,102.66,102.37,102.66,76525.0,90.0548,90.2482,89.9933,90.2482,76525.0
2021-08-18 10:00:00,102.67,102.7,102.52,102.62,112101.0,90.257,90.2834,90.1252,90.2131,112101.0
2021-08-18 10:05:00,102.59,102.7,102.45,102.49,69264.0,90.1867,90.2834,90.0636,90.0988,69264.0
2021-08-18 10:10:00,102.45,102.78,102.45,102.69,52549.0,90.0636,90.3537,90.0636,90.2746,52549.0
2021-08-18 10:15:00,102.68,102.68,102.49,102.61,68596.0,90.2658,90.2658,90.0988,90.2043,68596.0
2021-08-18 10:20:00,102.61,102.75,102.52,102.72,157460.0,90.2043,90.3274,90.1252,90.301,157460.0
2021-08-18 10:25:00,102.72,102.82,102.68,102.7,164462.0,90.301,90.3889,90.2658,90.2834,164462.0
2021-08-18 10:30:00,102.69,102.78,102.52,102.74,62690.0,90.2746,90.3537,90.1252,90.3186,62690.0
2021-08-18 10:35:00,102.74,102.82,102.63,102.71,91375.0,90.3186,90.3889,90.2219,90.2922,91375.0
2021-08-18 10:40:00,102.71,102.76,102.6,102.76,24304.0,90.2922,90.3361,90.1955,90.3361,24304.0
2021-08-18 10:45:00,102.74,102.81,102.71,102.74,111136.0,90.3186,90.3801,90.2922,90.3186,111136.0
2021-08-18 10:50:00,102.73,102.9,102.71,102.73,92718.0,90.3098,90.4592,90.2922,90.3098,92718.0
2021-08-18 10:55:00,102.7,102.85,102.65,102.8,31277.0,90.2834,90.4153,90.2394,90.3713,31277.0
2021-08-18 11:00:00,102.81,103.02,102.73,103.02,45661.0,90.3801,90.5647,90.3098,90.5647,45661.0
2021-08-18 11:05:00,103.03,103.06,102.94,103.0,90612.0,90.5735,90.5999,90.4944,90.5471,90612.0
2021-08-18 11:10:00,103.01,103.03,102.87,102.9,53987.0,90.5559,90.5735,90.4328,90.4592,53987.0
2021-08-18 11:15:00,102.9,102.92,102.78,102.88,45376.0,90.4592,90.4768,90.3537,90.4416,45376.0
2021-08-18 11:20:00,102.88,103.01,102.84,103.01,28274.0,90.4416,90.5559,90.4065,90.5559,28274.0
2021-08-18 11:25:00,103.01,103.04,102.89,102.98,49535.0,90.5559,90.5823,90.4504,90.5295,49535.0
2021-08-18 11:30:00,102.97,103.0,102.88,102.96,34196.0,90.5208,90.5471,90.4416,90.512,34196.0
2021-08-18 11:35:00,102.95,103.02,102.94,102.95,55744.0,90.5032,90.5647,90.4944,90.5032,55744.0
2021-08-18 11:40:00,102.93,102.96,102.85,102.91,24073.0,90.4856,90.512,90.4153,90.468,24073.0
2021-08-18 11:45:00,102.91,102.97,102.72,102.72,32246.0,90.468,90.5208,90.301,90.301,32246.0
2021-08-18 11:50:00,102.71,102.92,102.67,102.86,39887.0,90.2922,90.4768,90.257,90.4241,39887.0
2021-08-18 11:55:00,102.85,102.96,102.8,102.85,27035.0,90.4153,90.512,90.3713,90.4153,27035.0
2021-08-18 12:00:00,102.86,103.03,102.85,103.01,28528.0,90.4241,90.5735,90.4153,90.5559,28528.0
2021-08-18 12:05:00,102.99,103.0,102.92,102.93,29793.0,90.5383,90.5471,90.4768,90.4856,29793.0
2021-08-18 12:10:00,102.95,102.95,102.88,102.9,21797.0,90.5032,90.5032,90.4416,90.4592,21797.0
2021-08-18 12:15:00,102.9,102.93,102.72,102.75,31169.0,90.4592,90.4856,90.301,90.3274,31169.0
2021-08-18 12:20:00,102.75,102.75,102.65,102.66,20796.0,90.3274,90.3274,90.2394,90.2482,20796.0
2021-08-18 12:25:00,102.65,102.69,102.56,102.57,31525.0,90.2394,90.2746,90.1603,90.1691,31525.0
2021-08-18 12:30:00,102.57,102.61,102.53,102.59,24455.0,90.1691,90.2043,90.134,90.1867,24455.0
2021-08-18 12:35:00,102.59,102.65,102.54,102.62,29414.0,90.1867,90.2394,90.1427,90.2131,29414.0
2021-08-18 12:40:00,102.61,102.66,102.54,102.65,27431.0,90.2043,90.2482,90.1427,90.2394,27431.0
2021-08-18 12:45:00,102.64,102.68,102.64,102.67,43881.0,90.2307,90.2658,90.2307,90.257,43881.0
2021-08-18 12:50:00,102.67,102.7,102.62,102.68,85060.0,90.257,90.2834,90.2131,90.2658,85060.0
2021-08-18 12:55:00,102.66,102.67,102.62,102.65,34474.0,90.2482,90.257,90.2131,90.2394,34474.0
2021-08-18 13:00:00,102.65,102.66,102.53,102.57,22720.0,90.2394,90.2482,90.134,90.1691,22720.0
2021-08-18 13:05:00,102.59,102.69,102.58,102.69,35376.0,90.1867,90.2746,90.1779,90.2746,35376.0
2021-08-18 13:10:00,102.68,102.68,102.64,102.68,31389.0,90.2658,90.2658,90.2307,90.2658,31389.0
2021-08-18 13:15:00,102.68,102.69,102.61,102.67,49012.0,90.2658,90.2746,90.2043,90.257,49012.0
2021-08-18 13:20:00,102.66,102.8,102.65,102.76,63885.0,90.2482,90.3713,90.2394,90.3361,63885.0
2021-08-18 13:25:00,102.75,102.76,102.71,102.75,35456.0,90.3274,90.3361,90.2922,90.3274,35456.0
2021-08-18 13:30:00,102.75,102.81,102.72,102.79,37154.0,90.3274,90.3801,90.301,90.3625,37154.0
2021-08-18 13:35:00,102.78,102.79,102.74,102.75,56561.0,90.3537,90.3625,90.3186,90.3274,56561.0
2021-08-18 13:40:00,102.75,102.8,102.72,102.78,42670.0,90.3274,90.3713,90.301,90.3537,42670.0
2021-08-18 13:45:00,102.76,102.81,102.71,102.75,25281.0,90.3361,90.3801,90.2922,90.3274,25281.0
2021-08-18 13:50:00,102.74,102.78,102.68,102.78,34351.0,90.3186,90.3537,90.2658,90.3537,34351.0
2021-08-18 13:55:00,102.77,102.81,102.73,102.8,37694.0,90.3449,90.3801,90.3098,90.3713,37694.0
2021-08-18 14:00:00,102.78,102.78,102.67,102.75,32760.0,90.3537,90.3537,90.257,90.3274,32760.0
2021-08-18 14:05:00,102.74,102.76,102.6,102.71,38810.0,90.3186,90.3361,90.1955,90.2922,38810.0
2021-08-18 14:10:00,102.72,102.79,102.34,102.39,64019.0,90.301,90.3625,89.9669,90.0109,64019.0
2021-08-18 14:15:00,102.38,102.45,102.17,102.32,34824.0,90.0021,90.0636,89.8175,89.9493,34824.0
2021-08-18 14:20:00,102.32,102.44,102.27,102.42,40302.0,89.9493,90.0548,89.9054,90.0373,40302.0
2021-08-18 14:25:00,102.43,102.55,102.41,102.53,63504.0,90.046,90.1515,90.0285,90.134,63504.0
2021-08-18 14:30:00,102.54,102.61,102.5,102.61,126589.0,90.1427,90.2043,90.1076,90.2043,126589.0
2021-08-18 14:35:00,102.6,102.61,102.47,102.5,27870.0,90.1955,90.2043,90.0812,90.1076,27870.0
2021-08-18 14:40:00,102.5,102.5,102.37,102.37,24905.0,90.1076,90.1076,89.9933,89.9933,24905.0
2021-08-18 14:45:00,102.38,102.39,102.26,102.31,35554.0,90.0021,90.0109,89.8966,89.9406,35554.0
2021-08-18 14:50:00,102.29,102.32,102.25,102.31,47150.0,89.923,89.9493,89.8878,89.9406,47150.0
2021-08-18 14:55:00,102.3,102.44,102.3,102.35,134540.0,89.9318,90.0548,89.9318,89.9757,134540.0
2021-08-18 15:00:00,102.34,102.36,102.23,102.25,27191.0,89.9669,89.9845,89.8702,89.8878,27191.0
2021-08-18 15:05:00,102.26,102.34,102.22,102.22,31357.0,89.8966,89.9669,89.8614,89.8614,31357.0
2021-08-18 15:10:00,102.21,102.3,102.17,102.19,58307.0,89.8526,89.9318,89.8175,89.8351,58307.0
2021-08-18 15:15:00,102.21,102.33,102.17,102.33,54338.0,89.8526,89.9581,89.8175,89.9581,54338.0
2021-08-18 15:20:00,102.33,102.4,102.28,102.28,35974.0,89.9581,90.0197,89.9142,89.9142,35974.0
2021-08-18 15:25:00,102.29,102.29,102.08,102.11,45598.0,89.923,89.923,89.7384,89.7647,45598.0
2021-08-18 15:30:00,102.09,102.09,101.86,101.89,70391.0,89.7472,89.7472,89.545,89.5713,70391.0
2021-08-18 15:35:00,101.89,101.96,101.83,101.92,82155.0,89.5713,89.6329,89.5186,89.5977,82155.0
2021-08-18 15:40:00,101.93,102.06,101.9,101.98,78445.0,89.6065,89.7208,89.5801,89.6505,78445.0
2021-08-18 15:45:00,101.99,102.06,101.62,101.63,116139.0,89.6592,89.7208,89.334,89.3428,116139.0
2021-08-18 15:50:00,101.62,101.65,101.48,101.61,109862.0,89.334,89.3603,89.2109,89.3252,109862.0
2021-08-18 15:55:00,101.6,101.61,101.12,101.26,525382.0,89.3164,89.3252,88.8944,89.0175,525382.0
2021-08-19 09:30:00,99.55,100.27,99.32,100.19,353771.0,87.5142,88.1472,87.312,88.0769,353771.0
2021-08-19 09:35:00,100.17,100.3,99.66,99.92,184187.0,88.0593,88.1736,87.6109,87.8395,184187.0
2021-08-19 09:40:00,99.92,99.98,99.56,99.92,133175.0,87.8395,87.8923,87.523,87.8395,133175.0
2021-08-19 09:45:00,99.97,100.39,99.85,100.08,122968.0,87.8835,88.2527,87.778,87.9802,122968.0
2021-08-19 09:50:00,100.1,100.47,100.08,100.47,126748.0,87.9977,88.323,87.9802,88.323,126748.0
2021-08-19 09:55:00,100.48,100.56,100.3,100.41,138947.0,88.3318,88.4021,88.1736,88.2703,138947.0
2021-08-19 10:00:00,100.36,100.56,100.08,100.53,139782.0,88.2263,88.4021,87.9802,88.3758,139782.0
2021-08-19 10:05:00,100.54,100.75,100.43,100.68,68840.0,88.3845,88.5692,88.2878,88.5076,68840.0
2021-08-19 10:10:00,100.69,100.69,100.38,100.44,128213.0,88.5164,88.5164,88.2439,88.2966,128213.0
2021-08-19 10:15:00,100.45,100.66,100.25,100.59,86563.0,88.3054,88.49,88.1296,88.4285,86563.0
2021-08-19 10:20:00,100.59,100.64,100.13,100.16,79033.0,88.4285,88.4725,88.0241,88.0505,79033.0
2021-08-19 10:25:00,100.16,100.22,100.07,100.12,88422.0,88.0505,88.1032,87.9714,88.0153,88422.0
2021-08-19 10:30:00,100.12,100.12,99.72,99.74,118286.0,88.0153,88.0153,87.6637,87.6813,118286.0
2021-08-19 10:35:00,99.73,99.75,99.47,99.58,107006.0,87.6725,87.6901,87.4439,87.5406,107006.0
2021-08-19 10:40:00,99.57,99.6,99.41,99.48,88128.0,87.5318,87.5582,87.3912,87.4527,88128.0
2021-08-19 10:45:00,99.47,99.57,99.35,99.35,117576.0,87.4439,87.5318,87.3384,87.3384,117576.0
2021-08-19 10:50:00,99.37,99.52,99.35,99.45,112099.0,87.356,87.4879,87.3384,87.4263,112099.0
2021-08-19 10:55:00,99.45,99.6,99.37,99.58,350676.0,87.4263,87.5582,87.356,87.5406,350676.0
2021-08-19 11:00:00,99.6,99.72,99.36,99.5,135390.0,87.5582,87.6637,87.3472,87.4703,135390.0
2021-08-19 11:05:00,99.5,99.56,99.16,99.18,92969.0,87.4703,87.523,87.1714,87.189,92969.0
2021-08-19 11:10:00,99.18,99.22,99.03,99.17,121311.0,87.189,87.2241,87.0571,87.1802,121311.0
2021-08-19 11:15:00,99.19,99.21,98.82,99.09,206872.0,87.1978,87.2153,86.8725,87.1099,206872.0
2021-08-19 11:20:00,99.09,99.2,98.96,98.98,157612.0,87.1099,87.2066,86.9956,87.0132,157612.0
2021-08-19 11:25:00,98.95,99.03,98.71,98.78,110498.0,86.9868,87.0571,86.7758,86.8373,110498.0
2021-08-19 11:30:00,98.79,99.03,98.72,98.87,82698.0,86.8461,87.0571,86.7846,86.9165,82698.0
2021-08-19 11:35:00,98.88,98.94,98.75,98.87,78098.0,86.9252,86.978,86.811,86.9165,78098.0
2021-08-19 11:40:00,98.86,99.1,98.85,99.05,122557.0,86.9077,87.1186,86.8989,87.0747,122557.0
2021-08-19 11:45:00,99.07,99.28,99.06,99.22,177335.0,87.0923,87.2769,87.0835,87.2241,177335.0
2021-08-19 11:50:00,99.22,99.28,99.17,99.21,183853.0,87.2241,87.2769,87.1802,87.2153,183853.0
2021-08-19 11:55:00,99.22,99.4,99.19,99.34,147509.0,87.2241,87.3824,87.1978,87.3296,147509.0
2021-08-19 12:00:00,99.34,99.42,99.32,99.34,102299.0,87.3296,87.4,87.312,87.3296,102299.0
2021-08-19 12:05:00,99.33,99.4,99.19,99.23,92241.0,87.3208,87.3824,87.1978,87.2329,92241.0
2021-08-19 12:10:00,99.24,99.5,99.23,99.42,146435.0,87.2417,87.4703,87.2329,87.4,146435.0
2021-08-19 12:15:00,99.43,99.47,99.31,99.35,72464.0,87.4088,87.4439,87.3033,87.3384,72464.0
2021-08-19 12:20:00,99.35,99.45,99.25,99.37,54380.0,87.3384,87.4263,87.2505,87.356,54380.0
2021-08-19 12:25:00,99.38,99.48,99.36,99.42,49436.0,87.3648,87.4527,87.3472,87.4,49436.0
2021-08-19 12:30:00,99.43,99.5,99.32,99.39,57598.0,87.4088,87.4703,87.312,87.3736,57598.0
2021-08-19 12:35:00,99.4,99.51,99.33,99.47,69695.0,87.3824,87.4791,87.3208,87.4439,69695.0
2021-08-19 12:40:00,99.49,99.57,99.42,99.45,52702.0,87.4615,87.5318,87.4,87.4263,52702.0
2021-08-19 12:45:00,99.44,99.51,99.4,99.41,48960.0,87.4175,87.4791,87.3824,87.3912,48960.0
2021-08-19 12:50:00,99.42,99.48,99.37,99.45,121739.0,87.4,87.4527,87.356,87.4263,121739.0
2021-08-19 12:55:00,99.44,99.56,99.39,99.52,63839.0,87.4175,87.523,87.3736,87.4879,63839.0
2021-08-19 13:00:00,99.53,99.54,99.32,99.32,46638.0,87.4967,87.5055,87.312,87.312,46638.0
2021-08-19 13:05:00,99.32,99.35,99.22,99.34,50797.0,87.312,87.3384,87.2241,87.3296,50797.0
2021-08-19 13:10:00,99.35,99.47,99.31,99.36,50507.0,87.3384,87.4439,87.3033,87.3472,50507.0
2021-08-19 13:15:00,99.39,99.43,99.32,99.4,39688.0,87.3736,87.4088,87.312,87.3824,39688.0
2021-08-19 13:20:00,99.4,99.5,99.37,99.45,36716.0,87.3824,87.4703,87.356,87.4263,36716.0
2021-08-19 13:25:00,99.45,99.45,99.29,99.29,49568.0,87.4263,87.4263,87.2857,87.2857,49568.0
2021-08-19 13:30:00,99.29,99.35,99.2,99.28,63386.0,87.2857,87.3384,87.2066,87.2769,63386.0
2021-08-19 13:35:00,99.3,99.34,99.17,99.33,62494.0,87.2945,87.3296,87.1802,87.3208,62494.0
2021-08-19 13:40:00,99.33,99.44,99.29,99.4,107262.0,87.3208,87.4175,87.2857,87.3824,107262.0
2021-08-19 13:45:00,99.41,99.41,99.29,99.41,60745.0,87.3912,87.3912,87.2857,87.3912,60745.0
2021-08-19 13:50:00,99.41,99.44,99.3,99.35,48615.0,87.3912,87.4175,87.2945,87.3384,48615.0
2021-08-19 13:55:00,99.36,99.37,99.27,99.27,44845.0,87.3472,87.356,87.2681,87.2681,44845.0
2021-08-19 14:00:00,99.28,99.43,99.21,99.23,74594.0,87.2769,87.4088,87.2153,87.2329,74594.0
2021-08-19 14:05:00,99.23,99.36,99.2,99.32,57836.0,87.2329,87.3472,87.2066,87.312,57836.0
2021-08-19 14:10:00,99.29,99.42,99.23,99.32,66400.0,87.2857,87.4,87.2329,87.312,66400.0
2021-08-19 14:15:00,99.31,99.33,99.2,99.3,48049.0,87.3033,87.3208,87.2066,87.2945,48049.0
2021-08-19 14:20:00,99.28,99.36,99.17,99.34,48929.0,87.2769,87.3472,87.1802,87.3296,48929.0
2021-08-19 14:25:00,99.34,99.39,99.06,99.1,112672.0,87.3296,87.3736,87.0835,87.1186,112672.0
2021-08-19 14:30:00,99.09,99.09,98.8,99.08,115134.0,87.1099,87.1099,86.8549,87.1011,115134.0
2021-08-19 14:35:00,99.09,99.26,99.06,99.12,67323.0,87.1099,87.2593,87.0835,87.1362,67323.0
2021-08-19 14:40:00,99.12,99.24,99.05,99.14,72647.0,87.1362,87.2417,87.0747,87.1538,72647.0
2021-08-19 14:45:00,99.14,99.21,99.03,99.17,97910.0,87.1538,87.2153,87.0571,87.1802,97910.0
2021-08-19 14:50:00,99.16,99.39,99.03,99.34,73773.0,87.1714,87.3736,87.0571,87.3296,73773.0
2021-08-19 14:55:00,99.34,99.46,99.32,99.37,58040.0,87.3296,87.4351,87.312,87.356,58040.0
2021-08-19 15:00:00,99.35,99.68,99.35,99.67,60493.0,87.3384,87.6285,87.3384,87.6197,60493.0
2021-08-19 15:05:00,99.67,99.7,99.6,99.64,49147.0,87.6197,87.6461,87.5582,87.5934,49147.0
2021-08-19 15:10:00,99.64,99.71,99.6,99.63,60230.0,87.5934,87.6549,87.5582,87.5846,60230.0
2021-08-19 15:15:00,99.64,99.76,99.63,99.68,78328.0,87.5934,87.6989,87.5846,87.6285,78328.0
2021-08-19 15:20:00,99.68,99.8,99.61,99.78,70109.0,87.6285,87.734,87.567,87.7164,70109.0
2021-08-19 15:25:00,99.78,99.94,99.75,99.92,56480.0,87.7164,87.8571,87.6901,87.8395,56480.0
2021-08-19 15:30:00,99.93,99.95,99.79,99.91,90730.0,87.8483,87.8659,87.7252,87.8307,90730.0
2021-08-19 15:35:00,99.9,99.96,99.76,99.79,100891.0,87.8219,87.8747,87.6989,87.7252,100891.0
2021-08-19 15:40:00,99.79,99.82,99.6,99.73,101315.0,87.7252,87.7516,87.5582,87.6725,101315.0
2021-08-19 15:45:00,99.72,99.8,99.56,99.73,138295.0,87.6637,87.734,87.523,87.6725,138295.0
2021-08-19 15:50:00,99.73,99.91,99.61,99.68,146058.0,87.6725,87.8307,87.567,87.6285,146058.0
2021-08-19 15:55:00,99.69,99.78,99.59,99.74,413977.0,87.6373,87.7164,87.5494,87.6813,413977.0
2021-08-20 09:30:00,99.79,99.93,99.54,99.9,194727.0,87.7252,87.8483,87.5055,87.8219,194727.0
2021-08-20 09:35:00,99.93,100.15,99.86,99.96,89070.0,87.8483,88.0417,87.7868,87.8747,89070.0
2021-08-20 09:40:00,99.99,100.1,99.72,100.1,75302.0,87.901,87.9977,87.6637,87.9977,75302.0
2021-08-20 09:45:00,100.12,100.43,100.08,100.31,90159.0,88.0153,88.2878,87.9802,88.1824,90159.0
2021-08-20 09:50:00,100.29,100.32,99.86,99.87,62911.0,88.1648,88.1911,87.7868,87.7956,62911.0
2021-08-20 09:55:00,99.84,100.17,99.83,99.92,53041.0,87.7692,88.0593,87.7604,87.8395,53041.0
2021-08-20 10:00:00,99.95,100.2,99.83,100.12,43131.0,87.8659,88.0857,87.7604,88.0153,43131.0
2021-08-20 10:05:00,100.12,100.22,100.01,100.08,51510.0,88.0153,88.1032,87.9186,87.9802,51510.0
2021-08-20 10:10:00,100.1,100.14,99.84,99.91,52113.0,87.9977,88.0329,87.7692,87.8307,52113.0
2021-08-20 10:15:00,99.91,100.02,99.74,99.94,63158.0,87.8307,87.9274,87.6813,87.8571,63158.0
2021-08-20 10:20:00,99.95,100.16,99.94,100.02,66830.0,87.8659,88.0505,87.8571,87.9274,66830.0
2021-08-20 10:25:00,100.01,100.03,99.76,99.77,48641.0,87.9186,87.9362,87.6989,87.7076,48641.0
2021-08-20 10:30:00,99.78,99.96,99.72,99.86,45438.0,87.7164,87.8747,87.6637,87.7868,45438.0
2021-08-20 10:35:00,99.85,99.97,99.73,99.8,55564.0,87.778,87.8835,87.6725,87.734,55564.0
2021-08-20 10:40:00,99.83,99.87,99.55,99.62,72528.0,87.7604,87.7956,87.5142,87.5758,72528.0
2021-08-20 10:45:00,99.63,99.73,99.59,99.65,47451.0,87.5846,87.6725,87.5494,87.6022,47451.0
2021-08-20 10:50:00,99.66,99.69,99.56,99.69,47173.0,87.6109,87.6373,87.523,87.6373,47173.0
2021-08-20 10:55:00,99.7,99.71,99.51,99.66,71796.0,87.6461,87.6549,87.4791,87.6109,71796.0
2021-08-20 11:00:00,99.65,99.75,99.63,99.64,41614.0,87.6022,87.6901,87.5846,87.5934,41614.0
2021-08-20 11:05:00,99.64,99.82,99.63,99.78,52106.0,87.5934,87.7516,87.5846,87.7164,52106.0
2021-08-20 11:10:00,99.79,99.96,99.76,99.96,54794.0,87.7252,87.8747,87.6989,87.8747,54794.0
2021-08-20 11:15:00,99.95,100.02,99.9,100.0,68080.0,87.8659,87.9274,87.8219,87.9098,68080.0
2021-08-20 11:20:00,99.99,100.18,99.98,100.17,41315.0,87.901,88.0681,87.8923,88.0593,41315.0
2021-08-20 11:25:00,100.17,100.26,100.04,100.06,48151.0,88.0593,88.1384,87.945,87.9626,48151.0
2021-08-20 11:30:00,100.04,100.19,100.04,100.17,32189.0,87.945,88.0769,87.945,88.0593,32189.0
2021-08-20 11:35:00,100.17,100.24,100.13,100.2,55255.0,88.0593,88.1208,88.0241,88.0857,55255.0
2021-08-20 11:40:00,100.2,100.34,100.17,100.29,53860.0,88.0857,88.2087,88.0593,88.1648,53860.0
2021-08-20 11:45:00,100.29,100.33,100.23,100.32,26622.0,88.1648,88.1999,88.112,88.1911,26622.0
2021-08-20 11:50:00,100.31,100.4,100.27,100.27,36978.0,88.1824,88.2615,88.1472,88.1472,36978.0
2021-08-20 11:55:00,100.28,100.36,100.2,100.36,28794.0,88.156,88.2263,88.0857,88.2263,28794.0
2021-08-20 12:00:00,100.37,100.51,100.36,100.51,52046.0,88.2351,88.3582,88.2263,88.3582,52046.0
2021-08-20 12:05:00,100.51,100.53,100.46,100.49,24313.0,88.3582,88.3758,88.3142,88.3406,24313.0
2021-08-20 12:10:00,100.47,100.52,100.43,100.43,41481.0,88.323,88.367,88.2878,88.2878,41481.0
2021-08-20 12:15:00,100.43,100.46,100.4,100.44,21602.0,88.2878,88.3142,88.2615,88.2966,21602.0
2021-08-20 12:20:00,100.45,100.52,100.39,100.43,179327.0,88.3054,88.367,88.2527,88.2878,179327.0
2021-08-20 12:25:00,100.42,100.57,100.39,100.57,57876.0,88.2791,88.4109,88.2527,88.4109,57876.0
2021-08-20 12:30:00,100.57,100.68,100.57,100.63,21814.0,88.4109,88.5076,88.4109,88.4637,21814.0
2021-08-20 12:35:00,100.63,100.72,100.63,100.65,25383.0,88.4637,88.5428,88.4637,88.4813,25383.0
2021-08-20 12:40:00,100.65,100.79,100.65,100.77,35720.0,88.4813,88.6043,88.4813,88.5867,35720.0
2021-08-20 12:45:00,100.76,100.87,100.74,100.85,21632.0,88.578,88.6747,88.5604,88.6571,21632.0
2021-08-20 12:50:00,100.87,100.92,100.8,100.9,42211.0,88.6747,88.7186,88.6131,88.701,42211.0
2021-08-20 12:55:00,100.9,100.96,100.79,100.79,28449.0,88.701,88.7538,88.6043,88.6043,28449.0
2021-08-20 13:00:00,100.8,100.94,100.79,100.92,23154.0,88.6131,88.7362,88.6043,88.7186,23154.0
2021-08-20 13:05:00,100.93,101.0,100.91,100.99,28450.0,88.7274,88.7889,88.7098,88.7801,28450.0
2021-08-20 13:10:00,100.99,101.02,100.9,100.92,37550.0,88.7801,88.8065,88.701,88.7186,37550.0
2021-08-20 13:15:00,100.93,100.98,100.9,100.94,30688.0,88.7274,88.7714,88.701,88.7362,30688.0
2021-08-20 13:20:00,100.95,100.95,100.84,100.89,28932.0,88.745,88.745,88.6483,88.6922,28932.0
2021-08-20 13:25:00,100.9,100.9,100.81,100.81,28660.0,88.701,88.701,88.6219,88.6219,28660.0
2021-08-20 13:30:00,100.79,100.86,100.77,100.79,17195.0,88.6043,88.6659,88.5867,88.6043,17195.0
2021-08-20 13:35:00,100.8,100.81,100.73,100.76,24192.0,88.6131,88.6219,88.5516,88.578,24192.0
2021-08-20 13:40:00,100.75,100.78,100.7,100.74,52615.0,88.5692,88.5955,88.5252,88.5604,52615.0
2021-08-20 13:45:00,100.74,100.8,100.72,100.72,41071.0,88.5604,88.6131,88.5428,88.5428,41071.0
2021-08-20 13:50:00,100.72,100.83,100.71,100.8,47279.0,88.5428,88.6395,88.534,88.6131,47279.0
2021-08-20 13:55:00,100.79,100.8,100.63,100.63,46430.0,88.6043,88.6131,88.4637,88.4637,46430.0
2021-08-20 14:00:00,100.64,100.8,100.63,100.8,43171.0,88.4725,88.6131,88.4637,88.6131,43171.0
2021-08-20 14:05:00,100.8,100.86,100.78,100.84,32901.0,88.6131,88.6659,88.5955,88.6483,32901.0
2021-08-20 14:10:00,100.86,100.96,100.86,100.93,39092.0,88.6659,88.7538,88.6659,88.7274,39092.0
2021-08-20 14:15:00,100.93,100.96,100.9,100.93,32480.0,88.7274,88.7538,88.701,88.7274,32480.0
2021-08-20 14:20:00,100.92,100.92,100.67,100.7,37260.0,88.7186,88.7186,88.4988,88.5252,37260.0
2021-08-20 14:25:00,100.71,100.82,100.68,100.69,31033.0,88.534,88.6307,88.5076,88.5164,31033.0
2021-08-20 14:30:00,100.68,100.72,100.66,100.7,37318.0,88.5076,88.5428,88.49,88.5252,37318.0
2021-08-20 14:35:00,100.7,100.71,100.56,100.59,62340.0,88.5252,88.534,88.4021,88.4285,62340.0
2021-08-20 14:40:00,100.59,100.7,100.57,100.6,32818.0,88.4285,88.5252,88.4109,88.4373,32818.0
2021-08-20 14:45:00,100.61,100.62,100.5,100.54,57624.0,88.4461,88.4549,88.3494,88.3845,57624.0
2021-08-20 14:50:00,100.54,100.58,100.52,100.54,51140.0,88.3845,88.4197,88.367,88.3845,51140.0
2021-08-20 14:55:00,100.55,100.62,100.55,100.6,46074.0,88.3933,88.4549,88.3933,88.4373,46074.0
2021-08-20 15:00:00,100.6,100.66,100.54,100.56,56204.0,88.4373,88.49,88.3845,88.4021,56204.0
2021-08-20 15:05:00,100.55,100.58,100.47,100.53,57486.0,88.3933,88.4197,88.323,88.3758,57486.0
2021-08-20 15:10:00,100.53,100.57,100.51,100.55,55760.0,88.3758,88.4109,88.3582,88.3933,55760.0
2021-08-20 15:15:00,100.56,100.59,100.5,100.51,47439.0,88.4021,88.4285,88.3494,88.3582,47439.0
2021-08-20 15:20:00,100.51,100.61,100.49,100.59,107253.0,88.3582,88.4461,88.3406,88.4285,107253.0
2021-08-20 15:25:00,100.58,100.65,100.56,100.62,71837.0,88.4197,88.4813,88.4021,88.4549,71837.0
2021-08-20 15:30:00,100.61,100.63,100.52,100.57,83429.0,88.4461,88.4637,88.367,88.4109,83429.0
2021-08-20 15:35:00,100.58,100.61,100.48,100.6,102567.0,88.4197,88.4461,88.3318,88.4373,102567.0
2021-08-20 15:40:00,100.59,100.78,100.56,100.78,92316.0,88.4285,88.5955,88.4021,88.5955,92316.0
2021-08-20 15:45:00,100.77,100.83,100.7,100.71,116001.0,88.5867,88.6395,88.5252,88.534,116001.0
2021-08-20 15:50:00,100.71,100.81,100.62,100.65,124179.0,88.534,88.6219,88.4549,88.4813,124179.0
2021-08-20 15:55:00,100.64,100.77,100.61,100.66,316444.0,88.4725,88.5867,88.4461,88.49,316444.0
2021-08-23 09:30:00,101.98,102.78,101.72,102.68,261931.0,89.6505,90.3537,89.4219,90.2658,261931.0
2021-08-23 09:35:00,102.7,102.84,102.26,102.31,162230.0,90.2834,90.4065,89.8966,89.9406,162230.0
2021-08-23 09:40:00,102.31,102.35,101.93,102.03,97294.0,89.9406,89.9757,89.6065,89.6944,97294.0
2021-08-23 09:45:00,101.99,101.99,101.74,101.87,76637.0,89.6592,89.6592,89.4395,89.5538,76637.0
2021-08-23 09:50:00,101.89,102.14,101.85,102.14,66060.0,89.5713,89.7911,89.5362,89.7911,66060.0
2021-08-23 09:55:00,102.15,102.38,102.09,102.38,86328.0,89.7999,90.0021,89.7472,90.0021,86328.0
2021-08-23 10:00:00,102.39,102.42,102.14,102.15,64015.0,90.0109,90.0373,89.7911,89.7999,64015.0
2021-08-23 10:05:00,102.15,102.21,101.95,101.98,64306.0,89.7999,89.8526,89.6241,89.6505,64306.0
2021-08-23 10:10:00,102.02,102.28,102.01,102.27,51198.0,89.6856,89.9142,89.6768,89.9054,51198.0
2021-08-23 10:15:00,102.28,102.56,102.28,102.43,50231.0,89.9142,90.1603,89.9142,90.046,50231.0
2021-08-23 10:20:00,102.44,102.44,102.23,102.28,52850.0,90.0548,90.0548,89.8702,89.9142,52850.0
2021-08-23 10:25:00,102.31,102.39,102.12,102.13,42140.0,89.9406,90.0109,89.7735,89.7823,42140.0
2021-08-23 10:30:00,102.13,102.17,101.99,102.14,47485.0,89.7823,89.8175,89.6592,89.7911,47485.0
2021-08-23 10:35:00,102.13,102.28,102.06,102.15,45211.0,89.7823,89.9142,89.7208,89.7999,45211.0
2021-08-23 10:40:00,102.12,102.34,102.09,102.27,46359.0,89.7735,89.9669,89.7472,89.9054,46359.0
2021-08-23 10:45:00,102.27,102.29,102.17,102.26,32527.0,89.9054,89.923,89.8175,89.8966,32527.0
2021-08-23 10:50:00,102.28,102.43,102.27,102.41,26290.0,89.9142,90.046,89.9054,90.0285,26290.0
2021-08-23 10:55:00,102.42,102.53,102.4,102.4,35783.0,90.0373,90.134,90.0197,90.0197,35783.0
2021-08-23 11:00:00,102.39,102.42,102.28,102.41,41424.0,90.0109,90.0373,89.9142,90.0285,41424.0
2021-08-23 11:05:00,102.42,102.45,102.33,102.39,28831.0,90.0373,90.0636,89.9581,90.0109,28831.0
2021-08-23 11:10:00,102.4,102.47,102.36,102.4,23069.0,90.0197,90.0812,89.9845,90.0197,23069.0
2021-08-23 11:15:00,102.39,102.42,102.31,102.39,62746.0,90.0109,90.0373,89.9406,90.0109,62746.0
2021-08-23 11:20:00,102.4,102.42,102.34,102.38,40951.0,90.0197,90.0373,89.9669,90.0021,40951.0
2021-08-23 11:25:00,102.39,102.58,102.37,102.57,58321.0,90.0109,90.1779,89.9933,90.1691,58321.0
2021-08-23 11:30:00,102.57,102.62,102.48,102.55,94903.0,90.1691,90.2131,90.09,90.1515,94903.0
2021-08-23 11:35:00,102.55,102.59,102.48,102.5,31102.0,90.1515,90.1867,90.09,90.1076,31102.0
2021-08-23 11:40:00,102.49,102.55,102.47,102.51,24948.0,90.0988,90.1515,90.0812,90.1164,24948.0
2021-08-23 11:45:00,102.5,102.52,102.42,102.44,17824.0,90.1076,90.1252,90.0373,90.0548,17824.0
2021-08-23 11:50:00,102.44,102.46,102.42,102.42,17904.0,90.0548,90.0724,90.0373,90.0373,17904.0
2021-08-23 11:55:00,102.41,102.46,102.39,102.4,22165.0,90.0285,90.0724,90.0109,90.0197,22165.0
2021-08-23 12:00:00,102.41,102.61,102.41,102.61,34752.0,90.0285,90.2043,90.0285,90.2043,34752.0
2021-08-23 12:05:00,102.6,102.65,102.57,102.6,29495.0,90.1955,90.2394,90.1691,90.1955,29495.0
2021-08-23 12:10:00,102.6,102.65,102.55,102.65,23703.0,90.1955,90.2394,90.1515,90.2394,23703.0
2021-08-23 12:15:00,102.65,102.81,102.65,102.81,35443.0,90.2394,90.3801,90.2394,90.3801,35443.0
2021-08-23 12:20:00,102.81,102.82,102.72,102.74,39167.0,90.3801,90.3889,90.301,90.3186,39167.0
2021-08-23 12:25:00,102.74,102.74,102.64,102.67,32421.0,90.3186,90.3186,90.2307,90.257,32421.0
2021-08-23 12:30:00,102.67,102.75,102.67,102.72,28367.0,90.257,90.3274,90.257,90.301,28367.0
2021-08-23 12:35:00,102.73,102.73,102.61,102.64,52987.0,90.3098,90.3098,90.2043,90.2307,52987.0
2021-08-23 12:40:00,102.64,102.76,102.64,102.7,46718.0,90.2307,90.3361,90.2307,90.2834,46718.0
2021-08-23 12:45:00,102.7,102.73,102.6,102.61,41190.0,90.2834,90.3098,90.1955,90.2043,41190.0
2021-08-23 12:50:00,102.62,102.71,102.62,102.64,37298.0,90.2131,90.2922,90.2131,90.2307,37298.0
2021-08-23 12:55:00,102.62,102.72,102.6,102.72,25465.0,90.2131,90.301,90.1955,90.301,25465.0
2021-08-23 13:00:00,102.74,102.76,102.7,102.73,18757.0,90.3186,90.3361,90.2834,90.3098,18757.0
2021-08-23 13:05:00,102.73,102.82,102.7,102.81,47878.0,90.3098,90.3889,90.2834,90.3801,47878.0
2021-08-23 13:10:00,102.82,102.88,102.77,102.87,42475.0,90.3889,90.4416,90.3449,90.4328,42475.0
2021-08-23 13:15:00,102.87,102.87,102.76,102.76,21178.0,90.4328,90.4328,90.3361,90.3361,21178.0
2021-08-23 13:20:00,102.75,102.78,102.73,102.75,30935.0,90.3274,90.3537,90.3098,90.3274,30935.0
2021-08-23 13:25:00,102.75,102.75,102.63,102.73,53449.0,90.3274,90.3274,90.2219,90.3098,53449.0
2021-08-23 13:30:00,102.74,102.86,102.71,102.86,28999.0,90.3186,90.4241,90.2922,90.4241,28999.0
2021-08-23 13:35:00,102.85,102.85,102.6,102.6,37950.0,90.4153,90.4153,90.1955,90.1955,37950.0
2021-08-23 13:40:00,102.59,102.65,102.57,102.61,38042.0,90.1867,90.2394,90.1691,90.2043,38042.0
2021-08-23 13:45:00,102.6,102.63,102.56,102.62,19490.0,90.1955,90.2219,90.1603,90.2131,19490.0
2021-08-23 13:50:00,102.62,102.63,102.55,102.56,31029.0,90.2131,90.2219,90.1515,90.1603,31029.0
2021-08-23 13:55:00,102.56,102.6,102.55,102.59,23886.0,90.1603,90.1955,90.1515,90.1867,23886.0
2021-08-23 14:00:00,102.59,102.59,102.52,102.58,27373.0,90.1867,90.1867,90.1252,90.1779,27373.0
2021-08-23 14:05:00,102.59,102.64,102.56,102.6,72081.0,90.1867,90.2307,90.1603,90.1955,72081.0
2021-08-23 14:10:00,102.6,102.73,102.58,102.64,58178.0,90.1955,90.3098,90.1779,90.2307,58178.0
2021-08-23 14:15:00,102.66,102.66,102.57,102.64,40687.0,90.2482,90.2482,90.1691,90.2307,40687.0
2021-08-23 14:20:00,102.63,102.7,102.61,102.65,31260.0,90.2219,90.2834,90.2043,90.2394,31260.0
2021-08-23 14:25:00,102.65,102.66,102.59,102.6,19860.0,90.2394,90.2482,90.1867,90.1955,19860.0
2021-08-23 14:30:00,102.62,102.66,102.6,102.64,24752.0,90.2131,90.2482,90.1955,90.2307,24752.0
2021-08-23 14:35:00,102.64,102.67,102.61,102.62,41543.0,90.2307,90.257,90.2043,90.2131,41543.0
2021-08-23 14:40:00,102.62,102.63,102.56,102.56,28200.0,90.2131,90.2219,90.1603,90.1603,28200.0
2021-08-23 14:45:00,102.57,102.59,102.52,102.52,25325.0,90.1691,90.1867,90.1252,90.1252,25325.0
2021-08-23 14:50:00,102.53,102.58,102.51,102.53,28224.0,90.134,90.1779,90.1164,90.134,28224.0
2021-08-23 14:55:00,102.54,102.54,102.46,102.47,23402.0,90.1427,90.1427,90.0724,90.0812,23402.0
2021-08-23 15:00:00,102.46,102.47,102.39,102.41,47065.0,90.0724,90.0812,90.0109,90.0285,47065.0
2021-08-23 15:05:00,102.42,102.45,102.38,102.41,26703.0,90.0373,90.0636,90.0021,90.0285,26703.0
2021-08-23 15:10:00,102.42,102.43,102.35,102.39,31039.0,90.0373,90.046,89.9757,90.0109,31039.0
2021-08-23 15:15:00,102.38,102.44,102.37,102.41,35625.0,90.0021,90.0548,89.9933,90.0285,35625.0
2021-08-23 15:20:00,102.41,102.48,102.39,102.44,36132.0,90.0285,90.09,90.0109,90.0548,36132.0
2021-08-23 15:25:00,102.45,102.49,102.44,102.48,30679.0,90.0636,90.0988,90.0548,90.09,30679.0
2021-08-23 15:30:00,102.47,102.51,102.41,102.49,71531.0,90.0812,90.1164,90.0285,90.0988,71531.0
2021-08-23 15:35:00,102.5,102.52,102.41,102.41,98787.0,90.1076,90.1252,90.0285,90.0285,98787.0
2021-08-23 15:40:00,102.42,102.43,102.32,102.35,75402.0,90.0373,90.046,89.9493,89.9757,75402.0
2021-08-23 15:45:00,102.35,102.37,102.29,102.34,82348.0,89.9757,89.9933,89.923,89.9669,82348.0
2021-08-23 15:50:00,102.32,102.36,102.21,102.22,112596.0,89.9493,89.9845,89.8526,89.8614,112596.0
2021-08-23 15:55:00,102.22,102.26,102.11,102.16,209349.0,89.8614,89.8966,89.7647,89.8087,209349.0
2021-08-24 09:30:00,102.69,102.95,102.53,102.86,140919.0,90.2746,90.5032,90.134,90.4241,140919.0
2021-08-24 09:35:00,102.79,103.41,102.79,103.34,134384.0,90.3625,90.9076,90.3625,90.846,134384.0
2021-08-24 09:40:00,103.36,103.38,103.02,103.02,59528.0,90.8636,90.8812,90.5647,90.5647,59528.0
2021-08-24 09:45:00,103.0,103.19,102.9,103.04,63309.0,90.5471,90.7142,90.4592,90.5823,63309.0
2021-08-24 09:50:00,103.04,103.26,102.92,103.07,65478.0,90.5823,90.7757,90.4768,90.6087,65478.0
2021-08-24 09:55:00,103.05,103.33,102.99,103.23,57652.0,90.5911,90.8372,90.5383,90.7493,57652.0
2021-08-24 10:00:00,103.24,103.3,102.95,102.96,63277.0,90.7581,90.8109,90.5032,90.512,63277.0
2021-08-24 10:05:00,102.92,102.92,102.67,102.77,60287.0,90.4768,90.4768,90.257,90.3449,60287.0
2021-08-24 10:10:00,102.76,103.05,102.7,102.93,76095.0,90.3361,90.5911,90.2834,90.4856,76095.0
2021-08-24 10:15:00,102.94,103.11,102.9,103.03,47647.0,90.4944,90.6438,90.4592,90.5735,47647.0
2021-08-24 10:20:00,103.02,103.04,102.82,102.85,26810.0,90.5647,90.5823,90.3889,90.4153,26810.0
2021-08-24 10:25:00,102.83,103.02,102.8,103.01,52881.0,90.3977,90.5647,90.3713,90.5559,52881.0
2021-08-24 10:30:00,103.04,103.06,102.93,102.98,35682.0,90.5823,90.5999,90.4856,90.5295,35682.0
2021-08-24 10:35:00,102.97,103.04,102.91,103.0,38268.0,90.5208,90.5823,90.468,90.5471,38268.0
2021-08-24 10:40:00,102.98,103.03,102.91,102.97,36120.0,90.5295,90.5735,90.468,90.5208,36120.0
2021-08-24 10:45:00,102.97,103.04,102.94,103.04,18334.0,90.5208,90.5823,90.4944,90.5823,18334.0
2021-08-24 10:50:00,103.04,103.17,103.03,103.14,63977.0,90.5823,90.6966,90.5735,90.6702,63977.0
2021-08-24 10:55:00,103.14,103.2,103.11,103.18,44519.0,90.6702,90.723,90.6438,90.7054,44519.0
2021-08-24 11:00:00,103.19,103.22,103.14,103.14,30269.0,90.7142,90.7405,90.6702,90.6702,30269.0
2021-08-24 11:05:00,103.15,103.23,103.12,103.22,49477.0,90.679,90.7493,90.6526,90.7405,49477.0
2021-08-24 11:10:00,103.2,103.25,103.17,103.19,31460.0,90.723,90.7669,90.6966,90.7142,31460.0
2021-08-24 11:15:00,103.2,103.21,103.11,103.12,41987.0,90.723,90.7317,90.6438,90.6526,41987.0
2021-08-24 11:20:00,103.11,103.17,103.09,103.1,49054.0,90.6438,90.6966,90.6263,90.635,49054.0
2021-08-24 11:25:00,103.1,103.1,103.01,103.06,37496.0,90.635,90.635,90.5559,90.5999,37496.0
2021-08-24 11:30:00,103.04,103.09,102.94,102.96,34985.0,90.5823,90.6263,90.4944,90.512,34985.0
2021-08-24 11:35:00,102.97,103.06,102.95,103.02,31507.0,90.5208,90.5999,90.5032,90.5647,31507.0
2021-08-24 11:40:00,102.99,103.03,102.94,103.0,27199.0,90.5383,90.5735,90.4944,90.5471,27199.0
2021-08-24 11:45:00,103.0,103.06,102.99,103.01,21343.0,90.5471,90.5999,90.5383,90.5559,21343.0
2021-08-24 11:50:00,103.02,103.06,102.96,103.0,28829.0,90.5647,90.5999,90.512,90.5471,28829.0
2021-08-24 11:55:00,103.0,103.0,102.84,102.88,35248.0,90.5471,90.5471,90.4065,90.4416,35248.0
2021-08-24 12:00:00,102.89,102.9,102.82,102.87,31698.0,90.4504,90.4592,90.3889,90.4328,31698.0
2021-08-24 12:05:00,102.87,102.89,102.82,102.84,40611.0,90.4328,90.4504,90.3889,90.4065,40611.0
2021-08-24 12:10:00,102.85,102.85,102.8,102.82,24492.0,90.4153,90.4153,90.3713,90.3889,24492.0
2021-08-24 12:15:00,102.83,102.9,102.78,102.9,25780.0,90.3977,90.4592,90.3537,90.4592,25780.0
2021-08-24 12:20:00,102.89,102.92,102.86,102.89,27719.0,90.4504,90.4768,90.4241,90.4504,27719.0
2021-08-24 12:25:00,102.89,103.02,102.88,103.0,27258.0,90.4504,90.5647,90.4416,90.5471,27258.0
2021-08-24 12:30:00,102.99,103.16,102.98,103.15,49760.0,90.5383,90.6878,90.5295,90.679,49760.0
2021-08-24 12:35:00,103.16,103.23,103.15,103.22,47189.0,90.6878,90.7493,90.679,90.7405,47189.0
2021-08-24 12:40:00,103.23,103.25,103.16,103.25,32596.0,90.7493,90.7669,90.6878,90.7669,32596.0
2021-08-24 12:45:00,103.26,103.28,103.23,103.27,23227.0,90.7757,90.7933,90.7493,90.7845,23227.0
2021-08-24 12:50:00,103.27,103.36,103.25,103.31,90920.0,90.7845,90.8636,90.7669,90.8197,90920.0
2021-08-24 12:55:00,103.32,103.35,103.3,103.32,26285.0,90.8284,90.8548,90.8109,90.8284,26285.0
2021-08-24 13:00:00,103.33,103.44,103.31,103.43,41482.0,90.8372,90.9339,90.8197,90.9251,41482.0
2021-08-24 13:05:00,103.43,103.43,103.37,103.38,24284.0,90.9251,90.9251,90.8724,90.8812,24284.0
2021-08-24 13:10:00,103.38,103.44,103.34,103.43,38188.0,90.8812,90.9339,90.846,90.9251,38188.0
2021-08-24 13:15:00,103.43,103.43,103.36,103.37,30203.0,90.9251,90.9251,90.8636,90.8724,30203.0
2021-08-24 13:20:00,103.38,103.38,103.31,103.32,51417.0,90.8812,90.8812,90.8197,90.8284,51417.0
2021-08-24 13:25:00,103.32,103.32,103.23,103.24,30650.0,90.8284,90.8284,90.7493,90.7581,30650.0
2021-08-24 13:30:00,103.24,103.29,103.22,103.29,24625.0,90.7581,90.8021,90.7405,90.8021,24625.0
2021-08-24 13:35:00,103.28,103.34,103.26,103.34,30135.0,90.7933,90.846,90.7757,90.846,30135.0
2021-08-24 13:40:00,103.34,103.35,103.3,103.33,26710.0,90.846,90.8548,90.8109,90.8372,26710.0
2021-08-24 13:45:00,103.33,103.34,103.26,103.28,27918.0,90.8372,90.846,90.7757,90.7933,27918.0
2021-08-24 13:50:00,103.28,103.29,103.15,103.18,48347.0,90.7933,90.8021,90.679,90.7054,48347.0
2021-08-24 13:55:00,103.19,103.24,103.17,103.23,22975.0,90.7142,90.7581,90.6966,90.7493,22975.0
2021-08-24 14:00:00,103.23,103.33,103.22,103.28,45890.0,90.7493,90.8372,90.7405,90.7933,45890.0
2021-08-24 14:05:00,103.28,103.43,103.25,103.4,40131.0,90.7933,90.9251,90.7669,90.8988,40131.0
2021-08-24 14:10:00,103.4,103.43,103.33,103.37,62699.0,90.8988,90.9251,90.8372,90.8724,62699.0
2021-08-24 14:15:00,103.37,103.38,103.26,103.27,33539.0,90.8724,90.8812,90.7757,90.7845,33539.0
2021-08-24 14:20:00,103.28,103.29,103.14,103.15,71979.0,90.7933,90.8021,90.6702,90.679,71979.0
2021-08-24 14:25:00,103.14,103.17,103.07,103.13,66098.0,90.6702,90.6966,90.6087,90.6614,66098.0
2021-08-24 14:30:00,103.13,103.15,103.09,103.11,50785.0,90.6614,90.679,90.6263,90.6438,50785.0
2021-08-24 14:35:00,103.1,103.2,103.07,103.16,66109.0,90.635,90.723,90.6087,90.6878,66109.0
2021-08-24 14:40:00,103.15,103.26,103.15,103.21,23656.0,90.679,90.7757,90.679,90.7317,23656.0
2021-08-24 14:45:00,103.22,103.28,103.21,103.27,31427.0,90.7405,90.7933,90.7317,90.7845,31427.0
2021-08-24 14:50:00,103.27,103.3,103.24,103.24,25012.0,90.7845,90.8109,90.7581,90.7581,25012.0
2021-08-24 14:55:00,103.25,103.26,103.15,103.18,45150.0,90.7669,90.7757,90.679,90.7054,45150.0
2021-08-24 15:00:00,103.19,103.19,103.11,103.12,24138.0,90.7142,90.7142,90.6438,90.6526,24138.0
2021-08-24 15:05:00,103.13,103.14,103.05,103.07,47846.0,90.6614,90.6702,90.5911,90.6087,47846.0
2021-08-24 15:10:00,103.08,103.13,103.07,103.11,44297.0,90.6175,90.6614,90.6087,90.6438,44297.0
2021-08-24 15:15:00,103.11,103.23,103.09,103.21,88365.0,90.6438,90.7493,90.6263,90.7317,88365.0
2021-08-24 15:20:00,103.2,103.21,103.12,103.17,44360.0,90.723,90.7317,90.6526,90.6966,44360.0
2021-08-24 15:25:00,103.17,103.23,103.14,103.18,52349.0,90.6966,90.7493,90.6702,90.7054,52349.0
2021-08-24 15:30:00,103.18,103.18,103.09,103.14,62566.0,90.7054,90.7054,90.6263,90.6702,62566.0
2021-08-24 15:35:00,103.14,103.16,103.06,103.07,46532.0,90.6702,90.6878,90.5999,90.6087,46532.0
2021-08-24 15:40:00,103.07,103.14,103.02,103.09,71402.0,90.6087,90.6702,90.5647,90.6263,71402.0
2021-08-24 15:45:00,103.09,103.14,103.07,103.08,66611.0,90.6263,90.6702,90.6087,90.6175,66611.0
2021-08-24 15:50:00,103.08,103.1,103.01,103.01,120333.0,90.6175,90.635,90.5559,90.5559,120333.0
2021-08-24 15:55:00,103.02,103.11,102.96,103.08,182718.0,90.5647,90.6438,90.512,90.6175,182718.0
2021-08-25 09:30:00,103.51,103.51,103.04,103.23,139496.0,90.9955,90.9955,90.5823,90.7493,139496.0
2021-08-25 09:35:00,103.25,103.31,103.04,103.24,64677.0,90.7669,90.8197,90.5823,90.7581,64677.0
2021-08-25 09:40:00,103.25,103.39,103.18,103.32,64246.0,90.7669,90.89,90.7054,90.8284,64246.0
2021-08-25 09:45:00,103.29,103.56,103.26,103.56,83994.0,90.8021,91.0394,90.7757,91.0394,83994.0
2021-08-25 09:50:00,103.55,103.91,103.51,103.89,117565.0,91.0306,91.3471,90.9955,91.3295,117565.0
2021-08-25 09:55:00,103.91,104.19,103.87,104.08,66994.0,91.3471,91.5933,91.3119,91.4966,66994.0
2021-08-25 10:00:00,104.08,104.2,103.9,103.96,99551.0,91.4966,91.602,91.3383,91.3911,99551.0
2021-08-25 10:05:00,103.95,104.15,103.85,104.12,66483.0,91.3823,91.5581,91.2944,91.5317,66483.0
2021-08-25 10:10:00,104.15,104.24,104.07,104.22,32373.0,91.5581,91.6372,91.4878,91.6196,32373.0
2021-08-25 10:15:00,104.23,104.27,104.1,104.2,45381.0,91.6284,91.6636,91.5141,91.602,45381.0
2021-08-25 10:20:00,104.17,104.19,104.01,104.06,32464.0,91.5757,91.5933,91.435,91.479,32464.0
2021-08-25 10:25:00,104.09,104.26,104.07,104.25,31360.0,91.5053,91.6548,91.4878,91.646,31360.0
2021-08-25 10:30:00,104.23,104.34,104.18,104.2,47125.0,91.6284,91.7251,91.5845,91.602,47125.0
2021-08-25 10:35:00,104.22,104.42,104.2,104.39,25260.0,91.6196,91.7955,91.602,91.7691,25260.0
2021-08-25 10:40:00,104.41,104.59,104.4,104.51,30917.0,91.7867,91.9449,91.7779,91.8746,30917.0
2021-08-25 10:45:00,104.49,104.65,104.49,104.62,56716.0,91.857,91.9976,91.857,91.9713,56716.0
2021-08-25 10:50:00,104.61,104.69,104.57,104.66,64221.0,91.9625,92.0328,91.9273,92.0064,64221.0
2021-08-25 10:55:00,104.65,104.69,104.57,104.6,83872.0,91.9976,92.0328,91.9273,91.9537,83872.0
2021-08-25 11:00:00,104.61,104.62,104.42,104.54,86902.0,91.9625,91.9713,91.7955,91.9009,86902.0
2021-08-25 11:05:00,104.54,104.59,104.44,104.48,55295.0,91.9009,91.9449,91.813,91.8482,55295.0
2021-08-25 11:10:00,104.48,104.67,104.48,104.54,58052.0,91.8482,92.0152,91.8482,91.9009,58052.0
2021-08-25 11:15:00,104.54,104.54,104.38,104.45,69016.0,91.9009,91.9009,91.7603,91.8218,69016.0
2021-08-25 11:20:00,104.46,104.6,104.41,104.58,82553.0,91.8306,91.9537,91.7867,91.9361,82553.0
2021-08-25 11:25:00,104.58,104.76,104.57,104.75,170569.0,91.9361,92.0943,91.9273,92.0856,170569.0
2021-08-25 11:30:00,104.76,104.8,104.73,104.78,35817.0,92.0943,92.1295,92.068,92.1119,35817.0
2021-08-25 11:35:00,104.78,104.83,104.74,104.82,45139.0,92.1119,92.1559,92.0768,92.1471,45139.0
2021-08-25 11:40:00,104.83,104.88,104.77,104.87,90442.0,92.1559,92.1998,92.1031,92.191,90442.0
2021-08-25 11:45:00,104.86,104.91,104.84,104.85,57083.0,92.1823,92.2262,92.1647,92.1735,57083.0
2021-08-25 11:50:00,104.85,104.9,104.83,104.84,61996.0,92.1735,92.2174,92.1559,92.1647,61996.0
2021-08-25 11:55:00,104.84,104.93,104.83,104.85,32882.0,92.1647,92.2438,92.1559,92.1735,32882.0
2021-08-25 12:00:00,104.86,104.9,104.81,104.84,32543.0,92.1823,92.2174,92.1383,92.1647,32543.0
2021-08-25 12:05:00,104.84,104.87,104.81,104.82,27839.0,92.1647,92.191,92.1383,92.1471,27839.0
2021-08-25 12:10:00,104.82,104.87,104.81,104.85,28099.0,92.1471,92.191,92.1383,92.1735,28099.0
2021-08-25 12:15:00,104.85,104.88,104.77,104.84,34293.0,92.1735,92.1998,92.1031,92.1647,34293.0
2021-08-25 12:20:00,104.84,104.97,104.83,104.86,81111.0,92.1647,92.279,92.1559,92.1823,81111.0
2021-08-25 12:25:00,104.85,104.85,104.78,104.81,33202.0,92.1735,92.1735,92.1119,92.1383,33202.0
2021-08-25 12:30:00,104.81,104.83,104.74,104.75,24534.0,92.1383,92.1559,92.0768,92.0856,24534.0
2021-08-25 12:35:00,104.74,104.77,104.71,104.72,25711.0,92.0768,92.1031,92.0504,92.0592,25711.0
2021-08-25 12:40:00,104.73,104.75,104.63,104.64,31310.0,92.068,92.0856,91.9801,91.9889,31310.0
2021-08-25 12:45:00,104.62,104.65,104.51,104.64,30284.0,91.9713,91.9976,91.8746,91.9889,30284.0
2021-08-25 12:50:00,104.64,104.73,104.62,104.66,38447.0,91.9889,92.068,91.9713,92.0064,38447.0
2021-08-25 12:55:00,104.66,104.7,104.63,104.65,32834.0,92.0064,92.0416,91.9801,91.9976,32834.0
2021-08-25 13:00:00,104.65,104.68,104.52,104.53,23562.0,91.9976,92.024,91.8834,91.8922,23562.0
2021-08-25 13:05:00,104.54,104.73,104.53,104.71,52986.0,91.9009,92.068,91.8922,92.0504,52986.0
2021-08-25 13:10:00,104.72,104.78,104.67,104.71,26458.0,92.0592,92.1119,92.0152,92.0504,26458.0
2021-08-25 13:15:00,104.72,104.75,104.66,104.73,66791.0,92.0592,92.0856,92.0064,92.068,66791.0
2021-08-25 13:20:00,104.73,104.81,104.73,104.76,43798.0,92.068,92.1383,92.068,92.0943,43798.0
2021-08-25 13:25:00,104.76,104.81,104.72,104.76,73691.0,92.0943,92.1383,92.0592,92.0943,73691.0
2021-08-25 13:30:00,104.75,104.84,104.74,104.8,26445.0,92.0856,92.1647,92.0768,92.1295,26445.0
2021-08-25 13:35:00,104.79,104.83,104.77,104.82,27115.0,92.1207,92.1559,92.1031,92.1471,27115.0
2021-08-25 13:40:00,104.82,104.88,104.77,104.87,28127.0,92.1471,92.1998,92.1031,92.191,28127.0
2021-08-25 13:45:00,104.87,104.87,104.79,104.79,27640.0,92.191,92.191,92.1207,92.1207,27640.0
2021-08-25 13:50:00,104.78,104.8,104.75,104.79,22247.0,92.1119,92.1295,92.0856,92.1207,22247.0
2021-08-25 13:55:00,104.8,104.8,104.7,104.7,27592.0,92.1295,92.1295,92.0416,92.0416,27592.0
2021-08-25 14:00:00,104.71,104.76,104.64,104.68,27546.0,92.0504,92.0943,91.9889,92.024,27546.0
2021-08-25 14:05:00,104.69,104.81,104.68,104.78,150277.0,92.0328,92.1383,92.024,92.1119,150277.0
2021-08-25 14:10:00,104.78,104.8,104.73,104.79,29728.0,92.1119,92.1295,92.068,92.1207,29728.0
2021-08-25 14:15:00,104.8,104.8,104.68,104.7,34917.0,92.1295,92.1295,92.024,92.0416,34917.0
2021-08-25 14:20:00,104.7,104.71,104.54,104.56,42829.0,92.0416,92.0504,91.9009,91.9185,42829.0
2021-08-25 14:25:00,104.56,104.66,104.55,104.64,18775.0,91.9185,92.0064,91.9097,91.9889,18775.0
2021-08-25 14:30:00,104.63,104.63,104.49,104.51,23604.0,91.9801,91.9801,91.857,91.8746,23604.0
2021-08-25 14:35:00,104.5,104.52,104.45,104.48,28366.0,91.8658,91.8834,91.8218,91.8482,28366.0
2021-08-25 14:40:00,104.47,104.47,104.4,104.43,28418.0,91.8394,91.8394,91.7779,91.8042,28418.0
2021-08-25 14:45:00,104.42,104.44,104.34,104.35,14652.0,91.7955,91.813,91.7251,91.7339,14652.0
2021-08-25 14:50:00,104.34,104.38,104.31,104.32,17990.0,91.7251,91.7603,91.6988,91.7075,17990.0
2021-08-25 14:55:00,104.33,104.37,104.32,104.36,20057.0,91.7163,91.7515,91.7075,91.7427,20057.0
2021-08-25 15:00:00,104.38,104.42,104.34,104.34,18400.0,91.7603,91.7955,91.7251,91.7251,18400.0
2021-08-25 15:05:00,104.34,104.36,104.29,104.33,19375.0,91.7251,91.7427,91.6812,91.7163,19375.0
2021-08-25 15:10:00,104.32,104.33,104.16,104.17,23517.0,91.7075,91.7163,91.5669,91.5757,23517.0
2021-08-25 15:15:00,104.17,104.19,104.1,104.17,25883.0,91.5757,91.5933,91.5141,91.5757,25883.0
2021-08-25 15:20:00,104.16,104.2,104.11,104.17,31021.0,91.5669,91.602,91.5229,91.5757,31021.0
2021-08-25 15:25:00,104.18,104.22,104.15,104.2,25511.0,91.5845,91.6196,91.5581,91.602,25511.0
2021-08-25 15:30:00,104.2,104.23,104.11,104.14,37408.0,91.602,91.6284,91.5229,91.5493,37408.0
2021-08-25 15:35:00,104.14,104.18,104.05,104.06,71975.0,91.5493,91.5845,91.4702,91.479,71975.0
2021-08-25 15:40:00,104.07,104.17,104.05,104.14,48237.0,91.4878,91.5757,91.4702,91.5493,48237.0
2021-08-25 15:45:00,104.14,104.18,104.06,104.08,58200.0,91.5493,91.5845,91.479,91.4966,58200.0
2021-08-25 15:50:00,104.07,104.11,103.99,104.09,105884.0,91.4878,91.5229,91.4174,91.5053,105884.0
2021-08-25 15:55:00,104.1,104.15,104.06,104.09,175247.0,91.5141,91.5581,91.479,91.5053,175247.0
2021-08-26 09:30:00,104.64,105.13,104.51,105.12,246220.0,91.9889,92.4196,91.8746,92.4108,246220.0
2021-08-26 09:35:00,105.11,105.56,105.05,105.31,164260.0,92.402,92.7976,92.3493,92.5778,164260.0
2021-08-26 09:40:00,105.29,105.5,105.15,105.36,121526.0,92.5603,92.7449,92.4372,92.6218,121526.0
2021-08-26 09:45:00,105.36,105.62,105.21,105.59,134904.0,92.6218,92.8504,92.4899,92.824,134904.0
2021-08-26 09:50:00,105.6,105.65,105.13,105.23,172091.0,92.8328,92.8767,92.4196,92.5075,172091.0
2021-08-26 09:55:00,105.24,105.33,105.09,105.29,94683.0,92.5163,92.5954,92.3844,92.5603,94683.0
2021-08-26 10:00:00,105.28,105.42,105.17,105.23,116469.0,92.5515,92.6745,92.4548,92.5075,116469.0
2021-08-26 10:05:00,105.22,105.31,105.03,105.12,77718.0,92.4987,92.5778,92.3317,92.4108,77718.0
2021-08-26 10:10:00,105.13,105.28,105.08,105.19,62575.0,92.4196,92.5515,92.3757,92.4724,62575.0
2021-08-26 10:15:00,105.2,105.36,105.14,105.17,95403.0,92.4811,92.6218,92.4284,92.4548,95403.0
2021-08-26 10:20:00,105.16,105.31,105.15,105.3,67648.0,92.446,92.5778,92.4372,92.5691,67648.0
2021-08-26 10:25:00,105.29,105.37,104.7,105.01,128039.0,92.5603,92.6306,92.0416,92.3141,128039.0
2021-08-26 10:30:00,105.04,105.18,104.91,104.95,68937.0,92.3405,92.4636,92.2262,92.2614,68937.0
2021-08-26 10:35:00,104.96,105.02,104.68,104.71,62569.0,92.2702,92.3229,92.024,92.0504,62569.0
2021-08-26 10:40:00,104.71,104.72,104.3,104.3,73165.0,92.0504,92.0592,91.69,91.69,73165.0
2021-08-26 10:45:00,104.31,104.46,104.25,104.25,47970.0,91.6988,91.8306,91.646,91.646,47970.0
2021-08-26 10:50:00,104.26,104.27,103.92,103.94,69364.0,91.6548,91.6636,91.3559,91.3735,69364.0
2021-08-26 10:55:00,103.95,104.07,103.9,103.99,40026.0,91.3823,91.4878,91.3383,91.4174,40026.0
2021-08-26 11:00:00,103.98,104.07,103.91,103.95,38062.0,91.4086,91.4878,91.3471,91.3823,38062.0
2021-08-26 11:05:00,103.95,104.09,103.82,104.06,34910.0,91.3823,91.5053,91.268,91.479,34910.0
2021-08-26 11:10:00,104.07,104.27,104.06,104.2,49882.0,91.4878,91.6636,91.479,91.602,49882.0
2021-08-26 11:15:00,104.21,104.44,104.21,104.43,41901.0,91.6108,91.813,91.6108,91.8042,41901.0
2021-08-26 11:20:00,104.43,104.62,104.43,104.48,35536.0,91.8042,91.9713,91.8042,91.8482,35536.0
2021-08-26 11:25:00,104.5,104.64,104.47,104.56,29321.0,91.8658,91.9889,91.8394,91.9185,29321.0
2021-08-26 11:30:00,104.55,104.55,104.41,104.47,25451.0,91.9097,91.9097,91.7867,91.8394,25451.0
2021-08-26 11:35:00,104.48,104.66,104.36,104.65,36763.0,91.8482,92.0064,91.7427,91.9976,36763.0
2021-08-26 11:40:00,104.64,104.77,104.64,104.69,52561.0,91.9889,92.1031,91.9889,92.0328,52561.0
2021-08-26 11:45:00,104.66,104.8,104.65,104.71,31794.0,92.0064,92.1295,91.9976,92.0504,31794.0
2021-08-26 11:50:00,104.74,104.75,104.66,104.67,30849.0,92.0768,92.0856,92.0064,92.0152,30849.0
2021-08-26 11:55:00,104.67,104.73,104.62,104.67,26461.0,92.0152,92.068,91.9713,92.0152,26461.0
2021-08-26 12:00:00,104.68,104.81,104.66,104.75,38701.0,92.024,92.1383,92.0064,92.0856,38701.0
2021-08-26 12:05:00,104.74,104.78,104.64,104.66,36773.0,92.0768,92.1119,91.9889,92.0064,36773.0
2021-08-26 12:10:00,104.65,104.66,104.54,104.57,24888.0,91.9976,92.0064,91.9009,91.9273,24888.0
2021-08-26 12:15:00,104.58,104.68,104.57,104.62,30777.0,91.9361,92.024,91.9273,91.9713,30777.0
2021-08-26 12:20:00,104.63,104.76,104.61,104.69,27150.0,91.9801,92.0943,91.9625,92.0328,27150.0
2021-08-26 12:25:00,104.69,104.74,104.66,104.7,23335.0,92.0328,92.0768,92.0064,92.0416,23335.0
2021-08-26 12:30:00,104.72,104.75,104.61,104.64,34797.0,92.0592,92.0856,91.9625,91.9889,34797.0
2021-08-26 12:35:00,104.65,104.76,104.64,104.67,42087.0,91.9976,92.0943,91.9889,92.0152,42087.0
2021-08-26 12:40:00,104.68,104.68,104.49,104.52,20164.0,92.024,92.024,91.857,91.8834,20164.0
2021-08-26 12:45:00,104.52,104.59,104.5,104.59,17853.0,91.8834,91.9449,91.8658,91.9449,17853.0
2021-08-26 12:50:00,104.59,104.6,104.46,104.49,32550.0,91.9449,91.9537,91.8306,91.857,32550.0
2021-08-26 12:55:00,104.5,104.51,104.36,104.45,39013.0,91.8658,91.8746,91.7427,91.8218,39013.0
2021-08-26 13:00:00,104.44,104.55,104.41,104.51,17025.0,91.813,91.9097,91.7867,91.8746,17025.0
2021-08-26 13:05:00,104.52,104.56,104.5,104.51,22824.0,91.8834,91.9185,91.8658,91.8746,22824.0
2021-08-26 13:10:00,104.51,104.53,104.44,104.49,56605.0,91.8746,91.8922,91.813,91.857,56605.0
2021-08-26 13:15:00,104.5,104.52,104.29,104.3,91201.0,91.8658,91.8834,91.6812,91.69,91201.0
2021-08-26 13:20:00,104.31,104.33,104.06,104.06,63330.0,91.6988,91.7163,91.479,91.479,63330.0
2021-08-26 13:25:00,104.06,104.17,104.05,104.1,25962.0,91.479,91.5757,91.4702,91.5141,25962.0
2021-08-26 13:30:00,104.11,104.18,104.05,104.17,42624.0,91.5229,91.5845,91.4702,91.5757,42624.0
2021-08-26 13:35:00,104.16,104.24,104.1,104.21,44852.0,91.5669,91.6372,91.5141,91.6108,44852.0
2021-08-26 13:40:00,104.2,104.42,104.2,104.4,107213.0,91.602,91.7955,91.602,91.7779,107213.0
2021-08-26 13:45:00,104.4,104.42,104.3,104.31,30616.0,91.7779,91.7955,91.69,91.6988,30616.0
2021-08-26 13:50:00,104.32,104.37,104.25,104.29,21575.0,91.7075,91.7515,91.646,91.6812,21575.0
2021-08-26 13:55:00,104.3,104.45,104.29,104.39,27631.0,91.69,91.8218,91.6812,91.7691,27631.0
2021-08-26 14:00:00,104.38,104.39,104.17,104.18,36375.0,91.7603,91.7691,91.5757,91.5845,36375.0
2021-08-26 14:05:00,104.18,104.2,104.05,104.07,42023.0,91.5845,91.602,91.4702,91.4878,42023.0
2021-08-26 14:10:00,104.06,104.11,104.03,104.04,38105.0,91.479,91.5229,91.4526,91.4614,38105.0
2021-08-26 14:15:00,104.06,104.15,104.05,104.08,28541.0,91.479,91.5581,91.4702,91.4966,28541.0
2021-08-26 14:20:00,104.07,104.2,104.07,104.14,33595.0,91.4878,91.602,91.4878,91.5493,33595.0
2021-08-26 14:25:00,104.15,104.21,104.07,104.07,44555.0,91.5581,91.6108,91.4878,91.4878,44555.0
2021-08-26 14:30:00,104.07,104.15,103.97,104.0,169211.0,91.4878,91.5581,91.3999,91.4262,169211.0
2021-08-26 14:35:00,104.0,104.05,103.95,104.05,150735.0,91.4262,91.4702,91.3823,91.4702,150735.0
2021-08-26 14:40:00,104.05,104.06,103.85,103.85,425475.0,91.4702,91.479,91.2944,91.2944,425475.0
2021-08-26 14:45:00,103.85,103.92,103.79,103.79,46781.0,91.2944,91.3559,91.2416,91.2416,46781.0
2021-08-26 14:50:00,103.79,103.9,103.76,103.88,41161.0,91.2416,91.3383,91.2152,91.3207,41161.0
2021-08-26 14:55:00,103.88,103.89,103.78,103.83,31348.0,91.3207,91.3295,91.2328,91.2768,31348.0
2021-08-26 15:00:00,103.82,103.83,103.7,103.77,36793.0,91.268,91.2768,91.1625,91.224,36793.0
2021-08-26 15:05:00,103.77,103.81,103.7,103.75,32028.0,91.224,91.2592,91.1625,91.2065,32028.0
2021-08-26 15:10:00,103.76,103.82,103.66,103.82,39296.0,91.2152,91.268,91.1273,91.268,39296.0
2021-08-26 15:15:00,103.82,103.99,103.72,103.99,38215.0,91.268,91.4174,91.1801,91.4174,38215.0
2021-08-26 15:20:00,103.99,104.0,103.92,103.94,33341.0,91.4174,91.4262,91.3559,91.3735,33341.0
2021-08-26 15:25:00,103.95,103.95,103.84,103.9,32637.0,91.3823,91.3823,91.2856,91.3383,32637.0
2021-08-26 15:30:00,103.9,103.99,103.9,103.95,49622.0,91.3383,91.4174,91.3383,91.3823,49622.0
2021-08-26 15:35:00,103.95,104.07,103.86,103.91,45822.0,91.3823,91.4878,91.3032,91.3471,45822.0
2021-08-26 15:40:00,103.92,104.1,103.91,103.95,54006.0,91.3559,91.5141,91.3471,91.3823,54006.0
2021-08-26 15:45:00,103.95,104.01,103.87,103.95,52953.0,91.3823,91.435,91.3119,91.3823,52953.0
2021-08-26 15:50:00,103.95,104.08,103.94,104.01,104561.0,91.3823,91.4966,91.3735,91.435,104561.0
2021-08-26 15:55:00,104.0,104.01,103.83,103.85,219994.0,91.4262,91.435,91.2768,91.2944,219994.0
2021-08-27 09:30:00,103.89,104.66,103.68,104.58,208586.0,91.3295,92.0064,91.1449,91.9361,208586.0
2021-08-27 09:35:00,104.58,105.0,104.52,104.95,79905.0,91.9361,92.3053,91.8834,92.2614,79905.0
2021-08-27 09:40:00,104.96,105.07,104.85,105.01,72708.0,92.2702,92.3669,92.1735,92.3141,72708.0
2021-08-27 09:45:00,105.03,105.23,104.87,104.89,75834.0,92.3317,92.5075,92.191,92.2086,75834.0
2021-08-27 09:50:00,104.93,105.04,104.72,104.73,54946.0,92.2438,92.3405,92.0592,92.068,54946.0
2021-08-27 09:55:00,104.73,105.02,104.7,105.01,72412.0,92.068,92.3229,92.0416,92.3141,72412.0
2021-08-27 10:00:00,104.97,104.97,104.59,104.89,86314.0,92.279,92.279,91.9449,92.2086,86314.0
2021-08-27 10:05:00,104.95,105.0,104.8,104.81,35616.0,92.2614,92.3053,92.1295,92.1383,35616.0
2021-08-27 10:10:00,104.78,104.96,104.77,104.79,54037.0,92.1119,92.2702,92.1031,92.1207,54037.0
2021-08-27 10:15:00,104.8,104.8,104.64,104.75,51880.0,92.1295,92.1295,91.9889,92.0856,51880.0
2021-08-27 10:20:00,104.75,105.07,104.73,105.07,53917.0,92.0856,92.3669,92.068,92.3669,53917.0
2021-08-27 10:25:00,105.08,105.08,104.88,105.01,62175.0,92.3757,92.3757,92.1998,92.3141,62175.0
2021-08-27 10:30:00,105.06,105.11,104.85,104.88,49109.0,92.3581,92.402,92.1735,92.1998,49109.0
2021-08-27 10:35:00,104.89,105.19,104.89,105.16,67147.0,92.2086,92.4724,92.2086,92.446,67147.0
2021-08-27 10:40:00,105.16,105.22,104.97,105.07,64738.0,92.446,92.4987,92.279,92.3669,64738.0
2021-08-27 10:45:00,105.07,105.21,105.06,105.19,35482.0,92.3669,92.4899,92.3581,92.4724,35482.0
2021-08-27 10:50:00,105.19,105.3,105.13,105.25,35697.0,92.4724,92.5691,92.4196,92.5251,35697.0
2021-08-27 10:55:00,105.27,105.42,105.2,105.39,63469.0,92.5427,92.6745,92.4811,92.6482,63469.0
2021-08-27 11:00:00,105.39,105.46,105.26,105.42,189605.0,92.6482,92.7097,92.5339,92.6745,189605.0
2021-08-27 11:05:00,105.39,105.44,105.33,105.34,134786.0,92.6482,92.6921,92.5954,92.6042,134786.0
2021-08-27 11:10:00,105.34,105.34,105.21,105.22,48406.0,92.6042,92.6042,92.4899,92.4987,48406.0
2021-08-27 11:15:00,105.2,105.34,105.17,105.25,57953.0,92.4811,92.6042,92.4548,92.5251,57953.0
2021-08-27 11:20:00,105.23,105.28,105.15,105.28,24487.0,92.5075,92.5515,92.4372,92.5515,24487.0
2021-08-27 11:25:00,105.28,105.33,105.15,105.16,29094.0,92.5515,92.5954,92.4372,92.446,29094.0
2021-08-27 11:30:00,105.16,105.35,105.16,105.31,33110.0,92.446,92.613,92.446,92.5778,33110.0
2021-08-27 11:35:00,105.31,105.36,105.3,105.34,29971.0,92.5778,92.6218,92.5691,92.6042,29971.0
2021-08-27 11:40:00,105.34,105.42,105.2,105.2,40512.0,92.6042,92.6745,92.4811,92.4811,40512.0
2021-08-27 11:45:00,105.21,105.3,105.17,105.17,26739.0,92.4899,92.5691,92.4548,92.4548,26739.0
2021-08-27 11:50:00,105.16,105.27,105.16,105.27,24842.0,92.446,92.5427,92.446,92.5427,24842.0
2021-08-27 11:55:00,105.27,105.36,105.26,105.35,20564.0,92.5427,92.6218,92.5339,92.613,20564.0
2021-08-27 12:00:00,105.35,105.41,105.22,105.25,21073.0,92.613,92.6658,92.4987,92.5251,21073.0
2021-08-27 12:05:00,105.25,105.32,105.25,105.3,18647.0,92.5251,92.5866,92.5251,92.5691,18647.0
2021-08-27 12:10:00,105.32,105.37,105.28,105.33,25844.0,92.5866,92.6306,92.5515,92.5954,25844.0
2021-08-27 12:15:00,105.33,105.34,105.21,105.22,32671.0,92.5954,92.6042,92.4899,92.4987,32671.0
2021-08-27 12:20:00,105.23,105.27,105.18,105.25,42866.0,92.5075,92.5427,92.4636,92.5251,42866.0
2021-08-27 12:25:00,105.24,105.29,105.22,105.28,83732.0,92.5163,92.5603,92.4987,92.5515,83732.0
2021-08-27 12:30:00,105.28,105.32,105.27,105.3,29578.0,92.5515,92.5866,92.5427,92.5691,29578.0
2021-08-27 12:35:00,105.3,105.36,105.21,105.28,28020.0,92.5691,92.6218,92.4899,92.5515,28020.0
2021-08-27 12:40:00,105.28,105.3,105.23,105.24,31659.0,92.5515,92.5691,92.5075,92.5163,31659.0
2021-08-27 12:45:00,105.23,105.39,105.23,105.36,27906.0,92.5075,92.6482,92.5075,92.6218,27906.0
2021-08-27 12:50:00,105.37,105.45,105.37,105.42,26292.0,92.6306,92.7009,92.6306,92.6745,26292.0
2021-08-27 12:55:00,105.42,105.46,105.37,105.38,28876.0,92.6745,92.7097,92.6306,92.6394,28876.0
2021-08-27 13:00:00,105.37,105.43,105.33,105.35,28520.0,92.6306,92.6833,92.5954,92.613,28520.0
2021-08-27 13:05:00,105.36,105.41,105.35,105.4,29535.0,92.6218,92.6658,92.613,92.657,29535.0
2021-08-27 13:10:00,105.4,105.4,105.34,105.37,23083.0,92.657,92.657,92.6042,92.6306,23083.0
2021-08-27 13:15:00,105.38,105.41,105.32,105.37,16205.0,92.6394,92.6658,92.5866,92.6306,16205.0
2021-08-27 13:20:00,105.37,105.39,105.33,105.35,14769.0,92.6306,92.6482,92.5954,92.613,14769.0
2021-08-27 13:25:00,105.36,105.39,105.34,105.35,16788.0,92.6218,92.6482,92.6042,92.613,16788.0
2021-08-27 13:30:00,105.34,105.38,105.32,105.33,19280.0,92.6042,92.6394,92.5866,92.5954,19280.0
2021-08-27 13:35:00,105.34,105.36,105.32,105.34,18141.0,92.6042,92.6218,92.5866,92.6042,18141.0
2021-08-27 13:40:00,105.34,105.37,105.29,105.35,19683.0,92.6042,92.6306,92.5603,92.613,19683.0
2021-08-27 13:45:00,105.34,105.4,105.32,105.38,24857.0,92.6042,92.657,92.5866,92.6394,24857.0
2021-08-27 13:50:00,105.37,105.44,105.32,105.42,22358.0,92.6306,92.6921,92.5866,92.6745,22358.0
2021-08-27 13:55:00,105.43,105.43,105.36,105.39,20648.0,92.6833,92.6833,92.6218,92.6482,20648.0
2021-08-27 14:00:00,105.38,105.41,105.28,105.3,174570.0,92.6394,92.6658,92.5515,92.5691,174570.0
2021-08-27 14:05:00,105.3,105.35,105.28,105.3,31526.0,92.5691,92.613,92.5515,92.5691,31526.0
2021-08-27 14:10:00,105.3,105.38,105.29,105.32,41510.0,92.5691,92.6394,92.5603,92.5866,41510.0
2021-08-27 14:15:00,105.32,105.34,105.22,105.34,59825.0,92.5866,92.6042,92.4987,92.6042,59825.0
2021-08-27 14:20:00,105.33,105.4,105.31,105.39,32378.0,92.5954,92.657,92.5778,92.6482,32378.0
2021-08-27 14:25:00,105.39,105.42,105.35,105.39,44056.0,92.6482,92.6745,92.613,92.6482,44056.0
2021-08-27 14:30:00,105.39,105.44,105.38,105.39,25039.0,92.6482,92.6921,92.6394,92.6482,25039.0
2021-08-27 14:35:00,105.39,105.41,105.27,105.29,29125.0,92.6482,92.6658,92.5427,92.5603,29125.0
2021-08-27 14:40:00,105.29,105.3,105.18,105.21,48592.0,92.5603,92.5691,92.4636,92.4899,48592.0
2021-08-27 14:45:00,105.22,105.28,105.2,105.22,26586.0,92.4987,92.5515,92.4811,92.4987,26586.0
2021-08-27 14:50:00,105.22,105.27,105.19,105.19,30521.0,92.4987,92.5427,92.4724,92.4724,30521.0
2021-08-27 14:55:00,105.2,105.24,105.19,105.19,25905.0,92.4811,92.5163,92.4724,92.4724,25905.0
2021-08-27 15:00:00,105.19,105.21,105.14,105.19,60219.0,92.4724,92.4899,92.4284,92.4724,60219.0
2021-08-27 15:05:00,105.2,105.33,105.18,105.31,82169.0,92.4811,92.5954,92.4636,92.5778,82169.0
2021-08-27 15:10:00,105.31,105.33,105.26,105.29,40450.0,92.5778,92.5954,92.5339,92.5603,40450.0
2021-08-27 15:15:00,105.29,105.35,105.26,105.31,25446.0,92.5603,92.613,92.5339,92.5778,25446.0
2021-08-27 15:20:00,105.31,105.35,105.28,105.31,29574.0,92.5778,92.613,92.5515,92.5778,29574.0
2021-08-27 15:25:00,105.31,105.36,105.26,105.27,35473.0,92.5778,92.6218,92.5339,92.5427,35473.0
2021-08-27 15:30:00,105.28,105.28,105.18,105.21,53692.0,92.5515,92.5515,92.4636,92.4899,53692.0
2021-08-27 15:35:00,105.21,105.27,105.2,105.27,88528.0,92.4899,92.5427,92.4811,92.5427,88528.0
2021-08-27 15:40:00,105.26,105.3,105.2,105.28,109900.0,92.5339,92.5691,92.4811,92.5515,109900.0
2021-08-27 15:45:00,105.28,105.39,105.26,105.35,128994.0,92.5515,92.6482,92.5339,92.613,128994.0
2021-08-27 15:50:00,105.36,105.45,105.31,105.42,135827.0,92.6218,92.7009,92.5778,92.6745,135827.0
2021-08-27 15:55:00,105.42,105.46,105.28,105.45,295897.0,92.6745,92.7097,92.5515,92.7009,295897.0
2021-08-30 09:30:00,105.63,105.81,105.1,105.15,137144.0,92.8592,93.0174,92.3932,92.4372,137144.0
2021-08-30 09:35:00,105.14,105.15,104.64,104.68,116741.0,92.4284,92.4372,91.9889,92.024,116741.0
2021-08-30 09:40:00,104.69,104.7,104.43,104.49,78561.0,92.0328,92.0416,91.8042,91.857,78561.0
2021-08-30 09:45:00,104.47,104.61,104.39,104.51,81600.0,91.8394,91.9625,91.7691,91.8746,81600.0
2021-08-30 09:50:00,104.52,104.81,104.5,104.75,72684.0,91.8834,92.1383,91.8658,92.0856,72684.0
2021-08-30 09:55:00,104.75,104.84,104.52,104.52,51022.0,92.0856,92.1647,91.8834,91.8834,51022.0
2021-08-30 10:00:00,104.5,104.53,104.15,104.15,72502.0,91.8658,91.8922,91.5581,91.5581,72502.0
2021-08-30 10:05:00,104.15,104.36,104.12,104.36,55932.0,91.5581,91.7427,91.5317,91.7427,55932.0
2021-08-30 10:10:00,104.35,104.44,104.08,104.17,46535.0,91.7339,91.813,91.4966,91.5757,46535.0
2021-08-30 10:15:00,104.18,104.52,104.18,104.49,55837.0,91.5845,91.8834,91.5845,91.857,55837.0
2021-08-30 10:20:00,104.49,104.64,104.42,104.64,30161.0,91.857,91.9889,91.7955,91.9889,30161.0
2021-08-30 10:25:00,104.66,104.7,104.57,104.63,41482.0,92.0064,92.0416,91.9273,91.9801,41482.0
2021-08-30 10:30:00,104.62,104.71,104.46,104.64,56478.0,91.9713,92.0504,91.8306,91.9889,56478.0
2021-08-30 10:35:00,104.63,104.72,104.55,104.7,31914.0,91.9801,92.0592,91.9097,92.0416,31914.0
2021-08-30 10:40:00,104.72,104.78,104.66,104.71,33274.0,92.0592,92.1119,92.0064,92.0504,33274.0
2021-08-30 10:45:00,104.7,104.73,104.59,104.63,30638.0,92.0416,92.068,91.9449,91.9801,30638.0
2021-08-30 10:50:00,104.63,104.77,104.63,104.76,38255.0,91.9801,92.1031,91.9801,92.0943,38255.0
2021-08-30 10:55:00,104.77,104.87,104.7,104.73,27197.0,92.1031,92.191,92.0416,92.068,27197.0
2021-08-30 11:00:00,104.73,104.76,104.6,104.7,30918.0,92.068,92.0943,91.9537,92.0416,30918.0
2021-08-30 11:05:00,104.71,104.82,104.65,104.82,28022.0,92.0504,92.1471,91.9976,92.1471,28022.0
2021-08-30 11:10:00,104.83,105.13,104.83,105.1,37563.0,92.1559,92.4196,92.1559,92.3932,37563.0
2021-08-30 11:15:00,105.11,105.14,104.98,105.0,28125.0,92.402,92.4284,92.2877,92.3053,28125.0
2021-08-30 11:20:00,105.0,105.03,104.94,104.97,58080.0,92.3053,92.3317,92.2526,92.279,58080.0
2021-08-30 11:25:00,104.97,105.03,104.88,104.9,64511.0,92.279,92.3317,92.1998,92.2174,64511.0
2021-08-30 11:30:00,104.91,105.01,104.87,104.96,43776.0,92.2262,92.3141,92.191,92.2702,43776.0
2021-08-30 11:35:00,104.95,104.96,104.77,104.83,43733.0,92.2614,92.2702,92.1031,92.1559,43733.0
2021-08-30 11:40:00,104.83,104.92,104.78,104.87,29500.0,92.1559,92.235,92.1119,92.191,29500.0
2021-08-30 11:45:00,104.87,104.87,104.66,104.77,46807.0,92.191,92.191,92.0064,92.1031,46807.0
2021-08-30 11:50:00,104.79,104.92,104.79,104.83,26428.0,92.1207,92.235,92.1207,92.1559,26428.0
2021-08-30 11:55:00,104.84,104.99,104.84,104.98,27503.0,92.1647,92.2965,92.1647,92.2877,27503.0
2021-08-30 12:00:00,104.98,105.2,104.98,105.17,39967.0,92.2877,92.4811,92.2877,92.4548,39967.0
2021-08-30 12:05:00,105.17,105.28,105.13,105.14,27702.0,92.4548,92.5515,92.4196,92.4284,27702.0
2021-08-30 12:10:00,105.14,105.15,105.05,105.1,25733.0,92.4284,92.4372,92.3493,92.3932,25733.0
2021-08-30 12:15:00,105.1,105.14,105.01,105.07,35571.0,92.3932,92.4284,92.3141,92.3669,35571.0
2021-08-30 12:20:00,105.07,105.09,105.01,105.07,25901.0,92.3669,92.3844,92.3141,92.3669,25901.0
2021-08-30 12:25:00,105.07,105.09,104.99,105.01,31205.0,92.3669,92.3844,92.2965,92.3141,31205.0
2021-08-30 12:30:00,105.01,105.13,105.0,105.12,41874.0,92.3141,92.4196,92.3053,92.4108,41874.0
2021-08-30 12:35:00,105.12,105.19,105.08,105.13,43378.0,92.4108,92.4724,92.3757,92.4196,43378.0
2021-08-30 12:40:00,105.13,105.16,105.08,105.13,33649.0,92.4196,92.446,92.3757,92.4196,33649.0
2021-08-30 12:45:00,105.12,105.15,105.09,105.11,29466.0,92.4108,92.4372,92.3844,92.402,29466.0
2021-08-30 12:50:00,105.1,105.11,104.96,104.97,38221.0,92.3932,92.402,92.2702,92.279,38221.0
2021-08-30 12:55:00,104.97,104.99,104.87,104.98,39996.0,92.279,92.2965,92.191,92.2877,39996.0
2021-08-30 13:00:00,104.98,105.01,104.86,104.89,50885.0,92.2877,92.3141,92.1823,92.2086,50885.0
2021-08-30 13:05:00,104.9,104.92,104.75,104.75,56691.0,92.2174,92.235,92.0856,92.0856,56691.0
2021-08-30 13:10:00,104.76,104.79,104.67,104.71,44585.0,92.0943,92.1207,92.0152,92.0504,44585.0
2021-08-30 13:15:00,104.71,104.73,104.62,104.66,30211.0,92.0504,92.068,91.9713,92.0064,30211.0
2021-08-30 13:20:00,104.66,104.72,104.65,104.72,18725.0,92.0064,92.0592,91.9976,92.0592,18725.0
2021-08-30 13:25:00,104.73,104.77,104.62,104.62,39298.0,92.068,92.1031,91.9713,91.9713,39298.0
2021-08-30 13:30:00,104.63,104.64,104.52,104.55,23050.0,91.9801,91.9889,91.8834,91.9097,23050.0
2021-08-30 13:35:00,104.55,104.66,104.52,104.66,23150.0,91.9097,92.0064,91.8834,92.0064,23150.0
2021-08-30 13:40:00,104.65,104.69,104.61,104.62,26052.0,91.9976,92.0328,91.9625,91.9713,26052.0
2021-08-30 13:45:00,104.62,104.67,104.54,104.58,32660.0,91.9713,92.0152,91.9009,91.9361,32660.0
2021-08-30 13:50:00,104.58,104.58,104.5,104.52,22461.0,91.9361,91.9361,91.8658,91.8834,22461.0
2021-08-30 13:55:00,104.51,104.52,104.39,104.41,85819.0,91.8746,91.8834,91.7691,91.7867,85819.0
2021-08-30 14:00:00,104.42,104.42,104.32,104.4,51434.0,91.7955,91.7955,91.7075,91.7779,51434.0
2021-08-30 14:05:00,104.4,104.48,104.39,104.42,35933.0,91.7779,91.8482,91.7691,91.7955,35933.0
2021-08-30 14:10:00,104.41,104.47,104.38,104.41,24429.0,91.7867,91.8394,91.7603,91.7867,24429.0
2021-08-30 14:15:00,104.41,104.5,104.38,104.39,31942.0,91.7867,91.8658,91.7603,91.7691,31942.0
2021-08-30 14:20:00,104.39,104.43,104.33,104.34,26782.0,91.7691,91.8042,91.7163,91.7251,26782.0
2021-08-30 14:25:00,104.33,104.37,104.31,104.36,30022.0,91.7163,91.7515,91.6988,91.7427,30022.0
2021-08-30 14:30:00,104.36,104.37,104.23,104.26,51199.0,91.7427,91.7515,91.6284,91.6548,51199.0
2021-08-30 14:35:00,104.27,104.29,104.21,104.21,38098.0,91.6636,91.6812,91.6108,91.6108,38098.0
2021-08-30 14:40:00,104.2,104.29,104.2,104.23,34617.0,91.602,91.6812,91.602,91.6284,34617.0
2021-08-30 14:45:00,104.23,104.29,104.21,104.29,31294.0,91.6284,91.6812,91.6108,91.6812,31294.0
2021-08-30 14:50:00,104.28,104.36,104.27,104.36,38340.0,91.6724,91.7427,91.6636,91.7427,38340.0
2021-08-30 14:55:00,104.37,104.38,104.3,104.31,31494.0,91.7515,91.7603,91.69,91.6988,31494.0
2021-08-30 15:00:00,104.3,104.44,104.29,104.44,66536.0,91.69,91.813,91.6812,91.813,66536.0
2021-08-30 15:05:00,104.44,104.5,104.43,104.45,28504.0,91.813,91.8658,91.8042,91.8218,28504.0
2021-08-30 15:10:00,104.45,104.45,104.35,104.36,45619.0,91.8218,91.8218,91.7339,91.7427,45619.0
2021-08-30 15:15:00,104.36,104.36,104.12,104.13,85342.0,91.7427,91.7427,91.5317,91.5405,85342.0
2021-08-30 15:20:00,104.13,104.2,104.0,104.01,94669.0,91.5405,91.602,91.4262,91.435,94669.0
2021-08-30 15:25:00,104.01,104.19,103.97,104.15,228328.0,91.435,91.5933,91.3999,91.5581,228328.0
2021-08-30 15:30:00,104.14,104.2,104.06,104.15,58645.0,91.5493,91.602,91.479,91.5581,58645.0
2021-08-30 15:35:00,104.12,104.25,104.09,104.18,65585.0,91.5317,91.646,91.5053,91.5845,65585.0
2021-08-30 15:40:00,104.18,104.21,104.14,104.18,58018.0,91.5845,91.6108,91.5493,91.5845,58018.0
2021-08-30 15:45:00,104.18,104.2,104.08,104.09,79691.0,91.5845,91.602,91.4966,91.5053,79691.0
2021-08-30 15:50:00,104.08,104.08,103.91,103.94,148580.0,91.4966,91.4966,91.3471,91.3735,148580.0
2021-08-30 15:55:00,103.94,104.09,103.88,104.09,439100.0,91.3735,91.5053,91.3207,91.5053,439100.0
2021-08-31 09:30:00,104.27,104.71,104.26,104.41,150107.0,91.6636,92.0504,91.6548,91.7867,150107.0
2021-08-31 09:35:00,104.44,104.53,104.18,104.31,75684.0,91.813,91.8922,91.5845,91.6988,75684.0
2021-08-31 09:40:00,104.3,104.42,104.12,104.17,62900.0,91.69,91.7955,91.5317,91.5757,62900.0
2021-08-31 09:45:00,104.14,104.14,103.69,103.83,81266.0,91.5493,91.5493,91.1537,91.2768,81266.0
2021-08-31 09:50:00,103.8,103.84,103.42,103.51,60627.0,91.2504,91.2856,90.9164,90.9955,60627.0
2021-08-31 09:55:00,103.53,103.73,103.37,103.67,69256.0,91.0131,91.1889,90.8724,91.1361,69256.0
2021-08-31 10:00:00,103.68,104.18,103.63,104.16,85673.0,91.1449,91.5845,91.101,91.5669,85673.0
2021-08-31 10:05:00,104.16,104.29,103.85,104.29,55628.0,91.5669,91.6812,91.2944,91.6812,55628.0
2021-08-31 10:10:00,104.31,104.52,104.2,104.52,52688.0,91.6988,91.8834,91.602,91.8834,52688.0
2021-08-31 10:15:00,104.54,104.55,104.39,104.54,35218.0,91.9009,91.9097,91.7691,91.9009,35218.0
2021-08-31 10:20:00,104.5,104.5,104.14,104.14,46366.0,91.8658,91.8658,91.5493,91.5493,46366.0
2021-08-31 10:25:00,104.13,104.15,103.9,104.14,49136.0,91.5405,91.5581,91.3383,91.5493,49136.0
2021-08-31 10:30:00,104.15,104.25,103.97,104.22,34800.0,91.5581,91.646,91.3999,91.6196,34800.0
2021-08-31 10:35:00,104.2,104.44,104.15,104.43,40400.0,91.602,91.813,91.5581,91.8042,40400.0
2021-08-31 10:40:00,104.44,104.48,104.35,104.44,39084.0,91.813,91.8482,91.7339,91.813,39084.0
2021-08-31 10:45:00,104.43,104.58,104.41,104.57,33999.0,91.8042,91.9361,91.7867,91.9273,33999.0
2021-08-31 10:50:00,104.6,104.7,104.58,104.61,30158.0,91.9537,92.0416,91.9361,91.9625,30158.0
2021-08-31 10:55:00,104.62,104.65,104.46,104.5,42867.0,91.9713,91.9976,91.8306,91.8658,42867.0
2021-08-31 11:00:00,104.49,104.55,104.46,104.53,37843.0,91.857,91.9097,91.8306,91.8922,37843.0
2021-08-31 11:05:00,104.53,104.66,104.45,104.47,27788.0,91.8922,92.0064,91.8218,91.8394,27788.0
2021-08-31 11:10:00,104.45,104.45,104.31,104.38,28950.0,91.8218,91.8218,91.6988,91.7603,28950.0
2021-08-31 11:15:00,104.38,104.65,104.37,104.65,28116.0,91.7603,91.9976,91.7515,91.9976,28116.0
2021-08-31 11:20:00,104.65,104.71,104.58,104.58,41606.0,91.9976,92.0504,91.9361,91.9361,41606.0
2021-08-31 11:25:00,104.59,104.62,104.48,104.53,44869.0,91.9449,91.9713,91.8482,91.8922,44869.0
2021-08-31 11:30:00,104.5,104.55,104.42,104.45,28597.0,91.8658,91.9097,91.7955,91.8218,28597.0
2021-08-31 11:35:00,104.47,104.53,104.39,104.44,33250.0,91.8394,91.8922,91.7691,91.813,33250.0
2021-08-31 11:40:00,104.43,104.64,104.42,104.63,22463.0,91.8042,91.9889,91.7955,91.9801,22463.0
2021-08-31 11:45:00,104.64,104.7,104.59,104.68,27143.0,91.9889,92.0416,91.9449,92.024,27143.0
2021-08-31 11:50:00,104.68,104.68,104.56,104.62,30103.0,92.024,92.024,91.9185,91.9713,30103.0
2021-08-31 11:55:00,104.62,104.64,104.52,104.52,18451.0,91.9713,91.9889,91.8834,91.8834,18451.0
2021-08-31 12:00:00,104.51,104.52,104.43,104.51,22868.0,91.8746,91.8834,91.8042,91.8746,22868.0
2021-08-31 12:05:00,104.5,104.59,104.5,104.55,20973.0,91.8658,91.9449,91.8658,91.9097,20973.0
2021-08-31 12:10:00,104.55,104.57,104.49,104.57,16706.0,91.9097,91.9273,91.857,91.9273,16706.0
2021-08-31 12:15:00,104.56,104.58,104.5,104.54,23217.0,91.9185,91.9361,91.8658,91.9009,23217.0
2021-08-31 12:20:00,104.54,104.67,104.54,104.65,39803.0,91.9009,92.0152,91.9009,91.9976,39803.0
2021-08-31 12:25:00,104.65,104.68,104.6,104.62,28080.0,91.9976,92.024,91.9537,91.9713,28080.0
2021-08-31 12:30:00,104.62,104.64,104.56,104.59,25765.0,91.9713,91.9889,91.9185,91.9449,25765.0
2021-08-31 12:35:00,104.58,104.62,104.55,104.56,22237.0,91.9361,91.9713,91.9097,91.9185,22237.0
2021-08-31 12:40:00,104.56,104.63,104.55,104.61,36745.0,91.9185,91.9801,91.9097,91.9625,36745.0
2021-08-31 12:45:00,104.62,104.62,104.39,104.41,25645.0,91.9713,91.9713,91.7691,91.7867,25645.0
2021-08-31 12:50:00,104.4,104.46,104.4,104.43,21399.0,91.7779,91.8306,91.7779,91.8042,21399.0
2021-08-31 12:55:00,104.44,104.46,104.34,104.37,70799.0,91.813,91.8306,91.7251,91.7515,70799.0
2021-08-31 13:00:00,104.36,104.38,104.17,104.3,48499.0,91.7427,91.7603,91.5757,91.69,48499.0
2021-08-31 13:05:00,104.31,104.4,104.25,104.25,31181.0,91.6988,91.7779,91.646,91.646,31181.0
2021-08-31 13:10:00,104.26,104.37,104.26,104.34,29359.0,91.6548,91.7515,91.6548,91.7251,29359.0
2021-08-31 13:15:00,104.29,104.31,104.13,104.17,39349.0,91.6812,91.6988,91.5405,91.5757,39349.0
2021-08-31 13:20:00,104.17,104.19,104.0,104.04,46333.0,91.5757,91.5933,91.4262,91.4614,46333.0
2021-08-31 13:25:00,104.03,104.13,104.03,104.08,42511.0,91.4526,91.5405,91.4526,91.4966,42511.0
2021-08-31 13:30:00,104.08,104.08,103.93,104.05,52747.0,91.4966,91.4966,91.3647,91.4702,52747.0
2021-08-31 13:35:00,104.06,104.18,104.05,104.17,24520.0,91.479,91.5845,91.4702,91.5757,24520.0
2021-08-31 13:40:00,104.17,104.32,104.14,104.32,49407.0,91.5757,91.7075,91.5493,91.7075,49407.0
2021-08-31 13:45:00,104.33,104.38,104.3,104.37,43392.0,91.7163,91.7603,91.69,91.7515,43392.0
2021-08-31 13:50:00,104.37,104.37,104.31,104.32,25420.0,91.7515,91.7515,91.6988,91.7075,25420.0
2021-08-31 13:55:00,104.32,104.36,104.29,104.35,47551.0,91.7075,91.7427,91.6812,91.7339,47551.0
2021-08-31 14:00:00,104.35,104.37,104.24,104.27,29006.0,91.7339,91.7515,91.6372,91.6636,29006.0
2021-08-31 14:05:00,104.25,104.27,104.09,104.15,36509.0,91.646,91.6636,91.5053,91.5581,36509.0
2021-08-31 14:10:00,104.15,104.24,104.14,104.22,39570.0,91.5581,91.6372,91.5493,91.6196,39570.0
2021-08-31 14:15:00,104.21,104.26,104.2,104.26,29902.0,91.6108,91.6548,91.602,91.6548,29902.0
2021-08-31 14:20:00,104.25,104.32,104.24,104.27,25150.0,91.646,91.7075,91.6372,91.6636,25150.0
2021-08-31 14:25:00,104.29,104.32,104.25,104.28,28568.0,91.6812,91.7075,91.646,91.6724,28568.0
2021-08-31 14:30:00,104.28,104.41,104.27,104.39,27684.0,91.6724,91.7867,91.6636,91.7691,27684.0
2021-08-31 14:35:00,104.39,104.4,104.32,104.32,24423.0,91.7691,91.7779,91.7075,91.7075,24423.0
2021-08-31 14:40:00,104.33,104.37,104.24,104.26,27888.0,91.7163,91.7515,91.6372,91.6548,27888.0
2021-08-31 14:45:00,104.27,104.3,104.25,104.29,23735.0,91.6636,91.69,91.646,91.6812,23735.0
2021-08-31 14:50:00,104.28,104.35,104.28,104.29,27057.0,91.6724,91.7339,91.6724,91.6812,27057.0
2021-08-31 14:55:00,104.29,104.4,104.29,104.4,25491.0,91.6812,91.7779,91.6812,91.7779,25491.0
2021-08-31 15:00:00,104.42,104.47,104.37,104.39,30125.0,91.7955,91.8394,91.7515,91.7691,30125.0
2021-08-31 15:05:00,104.39,104.39,104.24,104.24,28795.0,91.7691,91.7691,91.6372,91.6372,28795.0
2021-08-31 15:10:00,104.24,104.25,104.18,104.2,26722.0,91.6372,91.646,91.5845,91.602,26722.0
2021-08-31 15:15:00,104.21,104.32,104.21,104.3,36484.0,91.6108,91.7075,91.6108,91.69,36484.0
2021-08-31 15:20:00,104.3,104.41,104.26,104.41,42269.0,91.69,91.7867,91.6548,91.7867,42269.0
2021-08-31 15:25:00,104.4,104.4,104.31,104.38,47202.0,91.7779,91.7779,91.6988,91.7603,47202.0
2021-08-31 15:30:00,104.37,104.41,104.24,104.41,53723.0,91.7515,91.7867,91.6372,91.7867,53723.0
2021-08-31 15:35:00,104.41,104.42,104.29,104.36,53990.0,91.7867,91.7955,91.6812,91.7427,53990.0
2021-08-31 15:40:00,104.36,104.41,104.24,104.41,63496.0,91.7427,91.7867,91.6372,91.7867,63496.0
2021-08-31 15:45:00,104.42,104.45,104.29,104.34,126364.0,91.7955,91.8218,91.6812,91.7251,126364.0
2021-08-31 15:50:00,104.33,104.33,104.22,104.26,199913.0,91.7163,91.7163,91.6196,91.6548,199913.0
2021-08-31 15:55:00,104.27,104.46,104.23,104.41,359212.0,91.6636,91.8306,91.6284,91.7867,359212.0
2021-09-01 09:30:00,104.54,104.58,103.72,103.82,197629.0,91.9009,91.9361,91.1801,91.268,197629.0
2021-09-01 09:35:00,103.82,104.47,103.67,104.38,187959.0,91.268,91.8394,91.1361,91.7603,187959.0
2021-09-01 09:40:00,104.38,104.38,103.95,104.1,142529.0,91.7603,91.7603,91.3823,91.5141,142529.0
2021-09-01 09:45:00,104.1,104.1,103.72,103.77,72112.0,91.5141,91.5141,91.1801,91.224,72112.0
2021-09-01 09:50:00,103.76,103.89,103.57,103.78,80270.0,91.2152,91.3295,91.0482,91.2328,80270.0
2021-09-01 09:55:00,103.76,104.06,103.63,103.89,81874.0,91.2152,91.479,91.101,91.3295,81874.0
2021-09-01 10:00:00,103.89,104.43,103.89,104.39,51057.0,91.3295,91.8042,91.3295,91.7691,51057.0
2021-09-01 10:05:00,104.42,104.56,104.33,104.54,45818.0,91.7955,91.9185,91.7163,91.9009,45818.0
2021-09-01 10:10:00,104.54,104.59,104.28,104.5,73714.0,91.9009,91.9449,91.6724,91.8658,73714.0
2021-09-01 10:15:00,104.49,104.73,104.48,104.69,44608.0,91.857,92.068,91.8482,92.0328,44608.0
2021-09-01 10:20:00,104.66,104.75,104.53,104.54,70777.0,92.0064,92.0856,91.8922,91.9009,70777.0
2021-09-01 10:25:00,104.54,104.74,104.53,104.65,60399.0,91.9009,92.0768,91.8922,91.9976,60399.0
2021-09-01 10:30:00,104.66,104.92,104.65,104.69,64244.0,92.0064,92.235,91.9976,92.0328,64244.0
2021-09-01 10:35:00,104.69,104.74,104.59,104.69,44699.0,92.0328,92.0768,91.9449,92.0328,44699.0
2021-09-01 10:40:00,104.69,104.82,104.66,104.76,41625.0,92.0328,92.1471,92.0064,92.0943,41625.0
2021-09-01 10:45:00,104.74,104.88,104.7,104.84,27085.0,92.0768,92.1998,92.0416,92.1647,27085.0
2021-09-01 10:50:00,104.82,104.96,104.75,104.96,33596.0,92.1471,92.2702,92.0856,92.2702,33596.0
2021-09-01 10:55:00,104.98,105.08,104.98,105.02,33106.0,92.2877,92.3757,92.2877,92.3229,33106.0
2021-09-01 11:00:00,104.99,105.04,104.91,104.93,50519.0,92.2965,92.3405,92.2262,92.2438,50519.0
2021-09-01 11:05:00,104.92,105.0,104.88,104.95,57406.0,92.235,92.3053,92.1998,92.2614,57406.0
2021-09-01 11:10:00,104.95,104.95,104.74,104.8,33794.0,92.2614,92.2614,92.0768,92.1295,33794.0
2021-09-01 11:15:00,104.81,104.92,104.8,104.82,30620.0,92.1383,92.235,92.1295,92.1471,30620.0
2021-09-01 11:20:00,104.81,104.81,104.65,104.69,24704.0,92.1383,92.1383,91.9976,92.0328,24704.0
2021-09-01 11:25:00,104.69,104.84,104.61,104.78,41453.0,92.0328,92.1647,91.9625,92.1119,41453.0
2021-09-01 11:30:00,104.81,104.82,104.69,104.82,25753.0,92.1383,92.1471,92.0328,92.1471,25753.0
2021-09-01 11:35:00,104.84,104.84,104.68,104.69,23478.0,92.1647,92.1647,92.024,92.0328,23478.0
2021-09-01 11:40:00,104.7,104.72,104.65,104.68,26701.0,92.0416,92.0592,91.9976,92.024,26701.0
2021-09-01 11:45:00,104.68,104.73,104.6,104.62,24562.0,92.024,92.068,91.9537,91.9713,24562.0
2021-09-01 11:50:00,104.63,104.7,104.61,104.67,24654.0,91.9801,92.0416,91.9625,92.0152,24654.0
2021-09-01 11:55:00,104.68,104.69,104.53,104.54,21208.0,92.024,92.0328,91.8922,91.9009,21208.0
2021-09-01 12:00:00,104.55,104.59,104.48,104.51,28765.0,91.9097,91.9449,91.8482,91.8746,28765.0
2021-09-01 12:05:00,104.51,104.62,104.51,104.58,18682.0,91.8746,91.9713,91.8746,91.9361,18682.0
2021-09-01 12:10:00,104.57,104.6,104.53,104.56,24722.0,91.9273,91.9537,91.8922,91.9185,24722.0
2021-09-01 12:15:00,104.56,104.57,104.51,104.54,20058.0,91.9185,91.9273,91.8746,91.9009,20058.0
2021-09-01 12:20:00,104.53,104.65,104.51,104.65,28241.0,91.8922,91.9976,91.8746,91.9976,28241.0
2021-09-01 12:25:00,104.65,104.66,104.51,104.59,57948.0,91.9976,92.0064,91.8746,91.9449,57948.0
2021-09-01 12:30:00,104.6,104.75,104.58,104.74,27554.0,91.9537,92.0856,91.9361,92.0768,27554.0
2021-09-01 12:35:00,104.76,104.86,104.76,104.79,23318.0,92.0943,92.1823,92.0943,92.1207,23318.0
2021-09-01 12:40:00,104.8,104.81,104.7,104.7,28012.0,92.1295,92.1383,92.0416,92.0416,28012.0
2021-09-01 12:45:00,104.71,104.72,104.66,104.71,44971.0,92.0504,92.0592,92.0064,92.0504,44971.0
2021-09-01 12:50:00,104.72,104.74,104.57,104.6,27879.0,92.0592,92.0768,91.9273,91.9537,27879.0
2021-09-01 12:55:00,104.63,104.82,104.62,104.79,18402.0,91.9801,92.1471,91.9713,92.1207,18402.0
2021-09-01 13:00:00,104.78,104.82,104.73,104.76,23856.0,92.1119,92.1471,92.068,92.0943,23856.0
2021-09-01 13:05:00,104.77,104.79,104.72,104.78,26205.0,92.1031,92.1207,92.0592,92.1119,26205.0
2021-09-01 13:10:00,104.79,104.84,104.73,104.73,32544.0,92.1207,92.1647,92.068,92.068,32544.0
2021-09-01 13:15:00,104.72,104.75,104.68,104.74,18472.0,92.0592,92.0856,92.024,92.0768,18472.0
2021-09-01 13:20:00,104.76,104.78,104.65,104.69,22311.0,92.0943,92.1119,91.9976,92.0328,22311.0
2021-09-01 13:25:00,104.68,104.68,104.62,104.64,25079.0,92.024,92.024,91.9713,91.9889,25079.0
2021-09-01 13:30:00,104.65,104.68,104.58,104.6,21026.0,91.9976,92.024,91.9361,91.9537,21026.0
2021-09-01 13:35:00,104.62,104.66,104.6,104.61,12890.0,91.9713,92.0064,91.9537,91.9625,12890.0
2021-09-01 13:40:00,104.61,104.71,104.58,104.69,30705.0,91.9625,92.0504,91.9361,92.0328,30705.0
2021-09-01 13:45:00,104.69,104.73,104.66,104.7,23497.0,92.0328,92.068,92.0064,92.0416,23497.0
2021-09-01 13:50:00,104.7,104.84,104.68,104.82,24489.0,92.0416,92.1647,92.024,92.1471,24489.0
2021-09-01 13:55:00,104.83,104.9,104.79,104.88,54712.0,92.1559,92.2174,92.1207,92.1998,54712.0
2021-09-01 14:00:00,104.87,104.9,104.83,104.84,22074.0,92.191,92.2174,92.1559,92.1647,22074.0
2021-09-01 14:05:00,104.84,104.9,104.84,104.87,16103.0,92.1647,92.2174,92.1647,92.191,16103.0
2021-09-01 14:10:00,104.86,104.89,104.82,104.87,15282.0,92.1823,92.2086,92.1471,92.191,15282.0
2021-09-01 14:15:00,104.86,104.88,104.8,104.83,25708.0,92.1823,92.1998,92.1295,92.1559,25708.0
2021-09-01 14:20:00,104.83,104.87,104.74,104.75,25649.0,92.1559,92.191,92.0768,92.0856,25649.0
2021-09-01 14:25:00,104.73,104.76,104.64,104.64,22811.0,92.068,92.0943,91.9889,91.9889,22811.0
2021-09-01 14:30:00,104.62,104.66,104.56,104.63,32732.0,91.9713,92.0064,91.9185,91.9801,32732.0
2021-09-01 14:35:00,104.63,104.72,104.57,104.7,25008.0,91.9801,92.0592,91.9273,92.0416,25008.0
2021-09-01 14:40:00,104.7,104.72,104.57,104.62,16830.0,92.0416,92.0592,91.9273,91.9713,16830.0
2021-09-01 14:45:00,104.62,104.63,104.59,104.61,19267.0,91.9713,91.9801,91.9449,91.9625,19267.0
2021-09-01 14:50:00,104.61,104.61,104.54,104.56,33369.0,91.9625,91.9625,91.9009,91.9185,33369.0
2021-09-01 14:55:00,104.56,104.61,104.5,104.52,35840.0,91.9185,91.9625,91.8658,91.8834,35840.0
2021-09-01 15:00:00,104.52,104.53,104.45,104.46,39417.0,91.8834,91.8922,91.8218,91.8306,39417.0
2021-09-01 15:05:00,104.47,104.47,104.38,104.4,34831.0,91.8394,91.8394,91.7603,91.7779,34831.0
2021-09-01 15:10:00,104.41,104.61,104.41,104.59,28423.0,91.7867,91.9625,91.7867,91.9449,28423.0
2021-09-01 15:15:00,104.59,104.6,104.47,104.47,25539.0,91.9449,91.9537,91.8394,91.8394,25539.0
2021-09-01 15:20:00,104.48,104.56,104.47,104.48,38583.0,91.8482,91.9185,91.8394,91.8482,38583.0
2021-09-01 15:25:00,104.47,104.48,104.28,104.33,110425.0,91.8394,91.8482,91.6724,91.7163,110425.0
2021-09-01 15:30:00,104.33,104.33,104.13,104.13,123430.0,91.7163,91.7163,91.5405,91.5405,123430.0
2021-09-01 15:35:00,104.13,104.24,104.13,104.22,101370.0,91.5405,91.6372,91.5405,91.6196,101370.0
2021-09-01 15:40:00,104.22,104.3,104.12,104.25,142080.0,91.6196,91.69,91.5317,91.646,142080.0
2021-09-01 15:45:00,104.24,104.33,104.23,104.28,103129.0,91.6372,91.7163,91.6284,91.6724,103129.0
2021-09-01 15:50:00,104.27,104.43,104.19,104.39,151261.0,91.6636,91.8042,91.5933,91.7691,151261.0
2021-09-01 15:55:00,104.38,104.45,104.26,104.31,310681.0,91.7603,91.8218,91.6548,91.6988,310681.0
2021-09-02 09:30:00,105.01,105.01,104.61,104.92,178526.0,92.3141,92.3141,91.9625,92.235,178526.0
2021-09-02 09:35:00,104.88,104.88,104.39,104.47,82733.0,92.1998,92.1998,91.7691,91.8394,82733.0
2021-09-02 09:40:00,104.5,104.71,104.36,104.39,91558.0,91.8658,92.0504,91.7427,91.7691,91558.0
2021-09-02 09:45:00,104.39,104.71,104.37,104.6,87403.0,91.7691,92.0504,91.7515,91.9537,87403.0
2021-09-02 09:50:00,104.61,104.69,104.41,104.65,60734.0,91.9625,92.0328,91.7867,91.9976,60734.0
2021-09-02 09:55:00,104.67,104.7,104.36,104.59,72567.0,92.0152,92.0416,91.7427,91.9449,72567.0
2021-09-02 10:00:00,104.59,104.65,104.49,104.57,57432.0,91.9449,91.9976,91.857,91.9273,57432.0
2021-09-02 10:05:00,104.58,104.72,104.53,104.53,46460.0,91.9361,92.0592,91.8922,91.8922,46460.0
2021-09-02 10:10:00,104.55,104.6,104.43,104.44,38805.0,91.9097,91.9537,91.8042,91.813,38805.0
2021-09-02 10:15:00,104.43,104.68,104.43,104.61,78159.0,91.8042,92.024,91.8042,91.9625,78159.0
2021-09-02 10:20:00,104.61,104.91,104.58,104.91,46686.0,91.9625,92.2262,91.9361,92.2262,46686.0
2021-09-02 10:25:00,104.91,104.98,104.82,104.98,33350.0,92.2262,92.2877,92.1471,92.2877,33350.0
2021-09-02 10:30:00,104.99,105.13,104.94,104.95,85043.0,92.2965,92.4196,92.2526,92.2614,85043.0
2021-09-02 10:35:00,104.93,105.01,104.85,104.85,62903.0,92.2438,92.3141,92.1735,92.1735,62903.0
2021-09-02 10:40:00,104.86,105.15,104.86,105.15,75400.0,92.1823,92.4372,92.1823,92.4372,75400.0
2021-09-02 10:45:00,105.14,105.14,104.98,105.07,36031.0,92.4284,92.4284,92.2877,92.3669,36031.0
2021-09-02 10:50:00,105.07,105.21,105.05,105.1,31413.0,92.3669,92.4899,92.3493,92.3932,31413.0
2021-09-02 10:55:00,105.07,105.3,105.06,105.23,37498.0,92.3669,92.5691,92.3581,92.5075,37498.0
2021-09-02 11:00:00,105.22,105.41,105.22,105.41,74895.0,92.4987,92.6658,92.4987,92.6658,74895.0
2021-09-02 11:05:00,105.41,105.49,105.37,105.42,58747.0,92.6658,92.7361,92.6306,92.6745,58747.0
2021-09-02 11:10:00,105.41,105.51,105.34,105.36,31563.0,92.6658,92.7537,92.6042,92.6218,31563.0
2021-09-02 11:15:00,105.35,105.35,105.23,105.25,50337.0,92.613,92.613,92.5075,92.5251,50337.0
2021-09-02 11:20:00,105.24,105.32,105.22,105.32,24996.0,92.5163,92.5866,92.4987,92.5866,24996.0
2021-09-02 11:25:00,105.34,105.36,105.23,105.25,54164.0,92.6042,92.6218,92.5075,92.5251,54164.0
2021-09-02 11:30:00,105.27,105.4,105.26,105.3,38281.0,92.5427,92.657,92.5339,92.5691,38281.0
2021-09-02 11:35:00,105.32,105.37,105.28,105.29,30789.0,92.5866,92.6306,92.5515,92.5603,30789.0
2021-09-02 11:40:00,105.27,105.32,105.22,105.27,22003.0,92.5427,92.5866,92.4987,92.5427,22003.0
2021-09-02 11:45:00,105.28,105.34,105.27,105.3,18497.0,92.5515,92.6042,92.5427,92.5691,18497.0
2021-09-02 11:50:00,105.31,105.32,105.17,105.2,25861.0,92.5778,92.5866,92.4548,92.4811,25861.0
2021-09-02 11:55:00,105.21,105.33,105.2,105.26,47027.0,92.4899,92.5954,92.4811,92.5339,47027.0
2021-09-02 12:00:00,105.27,105.29,105.15,105.16,24047.0,92.5427,92.5603,92.4372,92.446,24047.0
2021-09-02 12:05:00,105.16,105.24,105.13,105.19,36235.0,92.446,92.5163,92.4196,92.4724,36235.0
2021-09-02 12:10:00,105.17,105.23,105.15,105.19,39194.0,92.4548,92.5075,92.4372,92.4724,39194.0
2021-09-02 12:15:00,105.2,105.23,105.15,105.22,40480.0,92.4811,92.5075,92.4372,92.4987,40480.0
2021-09-02 12:20:00,105.23,105.26,105.13,105.22,37667.0,92.5075,92.5339,92.4196,92.4987,37667.0
2021-09-02 12:25:00,105.22,105.26,105.2,105.25,53051.0,92.4987,92.5339,92.4811,92.5251,53051.0
2021-09-02 12:30:00,105.25,105.28,105.2,105.27,25161.0,92.5251,92.5515,92.4811,92.5427,25161.0
2021-09-02 12:35:00,105.29,105.3,105.12,105.13,52276.0,92.5603,92.5691,92.4108,92.4196,52276.0
2021-09-02 12:40:00,105.14,105.2,105.13,105.15,15839.0,92.4284,92.4811,92.4196,92.4372,15839.0
2021-09-02 12:45:00,105.16,105.23,105.14,105.22,32542.0,92.446,92.5075,92.4284,92.4987,32542.0
2021-09-02 12:50:00,105.23,105.39,105.22,105.39,27417.0,92.5075,92.6482,92.4987,92.6482,27417.0
2021-09-02 12:55:00,105.39,105.44,105.37,105.37,35052.0,92.6482,92.6921,92.6306,92.6306,35052.0
2021-09-02 13:00:00,105.36,105.37,105.21,105.22,21303.0,92.6218,92.6306,92.4899,92.4987,21303.0
2021-09-02 13:05:00,105.2,105.28,105.2,105.27,14475.0,92.4811,92.5515,92.4811,92.5427,14475.0
2021-09-02 13:10:00,105.27,105.31,105.27,105.27,17673.0,92.5427,92.5778,92.5427,92.5427,17673.0
2021-09-02 13:15:00,105.28,105.28,105.11,105.12,84654.0,92.5515,92.5515,92.402,92.4108,84654.0
2021-09-02 13:20:00,105.11,105.14,105.02,105.02,39991.0,92.402,92.4284,92.3229,92.3229,39991.0
2021-09-02 13:25:00,105.03,105.06,104.97,104.98,37903.0,92.3317,92.3581,92.279,92.2877,37903.0
2021-09-02 13:30:00,104.95,105.04,104.95,104.99,25561.0,92.2614,92.3405,92.2614,92.2965,25561.0
2021-09-02 13:35:00,104.99,105.02,104.85,104.93,30752.0,92.2965,92.3229,92.1735,92.2438,30752.0
2021-09-02 13:40:00,104.94,104.98,104.88,104.94,41134.0,92.2526,92.2877,92.1998,92.2526,41134.0
2021-09-02 13:45:00,104.95,104.97,104.88,104.91,18541.0,92.2614,92.279,92.1998,92.2262,18541.0
2021-09-02 13:50:00,104.91,104.97,104.87,104.91,35134.0,92.2262,92.279,92.191,92.2262,35134.0
2021-09-02 13:55:00,104.9,104.93,104.86,104.91,14968.0,92.2174,92.2438,92.1823,92.2262,14968.0
2021-09-02 14:00:00,104.9,104.92,104.8,104.8,40470.0,92.2174,92.235,92.1295,92.1295,40470.0
2021-09-02 14:05:00,104.8,104.8,104.68,104.74,37582.0,92.1295,92.1295,92.024,92.0768,37582.0
2021-09-02 14:10:00,104.75,104.75,104.58,104.68,59897.0,92.0856,92.0856,91.9361,92.024,59897.0
2021-09-02 14:15:00,104.67,104.72,104.64,104.7,33450.0,92.0152,92.0592,91.9889,92.0416,33450.0
2021-09-02 14:20:00,104.71,104.72,104.61,104.63,23909.0,92.0504,92.0592,91.9625,91.9801,23909.0
2021-09-02 14:25:00,104.63,104.66,104.59,104.61,24561.0,91.9801,92.0064,91.9449,91.9625,24561.0
2021-09-02 14:30:00,104.61,104.77,104.6,104.77,45787.0,91.9625,92.1031,91.9537,92.1031,45787.0
2021-09-02 14:35:00,104.77,104.78,104.63,104.63,123917.0,92.1031,92.1119,91.9801,91.9801,123917.0
2021-09-02 14:40:00,104.63,104.69,104.58,104.66,19338.0,91.9801,92.0328,91.9361,92.0064,19338.0
2021-09-02 14:45:00,104.66,104.76,104.65,104.73,18614.0,92.0064,92.0943,91.9976,92.068,18614.0
2021-09-02 14:50:00,104.73,104.79,104.7,104.72,16431.0,92.068,92.1207,92.0416,92.0592,16431.0
2021-09-02 14:55:00,104.72,104.87,104.72,104.8,21269.0,92.0592,92.191,92.0592,92.1295,21269.0
2021-09-02 15:00:00,104.81,104.91,104.81,104.85,21712.0,92.1383,92.2262,92.1383,92.1735,21712.0
2021-09-02 15:05:00,104.87,104.89,104.76,104.76,28598.0,92.191,92.2086,92.0943,92.0943,28598.0
2021-09-02 15:10:00,104.76,104.77,104.62,104.77,46753.0,92.0943,92.1031,91.9713,92.1031,46753.0
2021-09-02 15:15:00,104.77,104.84,104.75,104.75,29067.0,92.1031,92.1647,92.0856,92.0856,29067.0
2021-09-02 15:20:00,104.75,104.76,104.54,104.56,26135.0,92.0856,92.0943,91.9009,91.9185,26135.0
2021-09-02 15:25:00,104.57,104.65,104.55,104.6,24244.0,91.9273,91.9976,91.9097,91.9537,24244.0
2021-09-02 15:30:00,104.61,104.61,104.47,104.52,76158.0,91.9625,91.9625,91.8394,91.8834,76158.0
2021-09-02 15:35:00,104.53,104.56,104.43,104.53,68460.0,91.8922,91.9185,91.8042,91.8922,68460.0
2021-09-02 15:40:00,104.53,104.61,104.53,104.58,41942.0,91.8922,91.9625,91.8922,91.9361,41942.0
2021-09-02 15:45:00,104.59,104.62,104.49,104.51,42616.0,91.9449,91.9713,91.857,91.8746,42616.0
2021-09-02 15:50:00,104.52,104.76,104.52,104.75,73315.0,91.8834,92.0943,91.8834,92.0856,73315.0
2021-09-02 15:55:00,104.75,104.92,104.74,104.84,258120.0,92.0856,92.235,92.0768,92.1647,258120.0
2021-09-03 09:30:00,104.74,105.24,104.41,105.11,144196.0,92.0768,92.5163,91.7867,92.402,144196.0
2021-09-03 09:35:00,105.18,105.21,104.51,104.56,51590.0,92.4636,92.4899,91.8746,91.9185,51590.0
2021-09-03 09:40:00,104.5,104.97,104.48,104.73,46844.0,91.8658,92.279,91.8482,92.068,46844.0
2021-09-03 09:45:00,104.72,105.13,104.66,105.04,64781.0,92.0592,92.4196,92.0064,92.3405,64781.0
2021-09-03 09:50:00,105.04,105.04,104.53,104.66,35017.0,92.3405,92.3405,91.8922,92.0064,35017.0
2021-09-03 09:55:00,104.64,104.68,104.5,104.56,43212.0,91.9889,92.024,91.8658,91.9185,43212.0
2021-09-03 10:00:00,104.51,104.71,104.36,104.7,70761.0,91.8746,92.0504,91.7427,92.0416,70761.0
2021-09-03 10:05:00,104.67,104.89,104.6,104.82,45891.0,92.0152,92.2086,91.9537,92.1471,45891.0
2021-09-03 10:10:00,104.83,105.22,104.81,105.19,66263.0,92.1559,92.4987,92.1383,92.4724,66263.0
2021-09-03 10:15:00,105.18,105.33,105.07,105.15,68803.0,92.4636,92.5954,92.3669,92.4372,68803.0
2021-09-03 10:20:00,105.14,105.21,104.96,104.96,27566.0,92.4284,92.4899,92.2702,92.2702,27566.0
2021-09-03 10:25:00,104.91,105.1,104.89,105.0,51013.0,92.2262,92.3932,92.2086,92.3053,51013.0
2021-09-03 10:30:00,104.98,104.99,104.78,104.86,54847.0,92.2877,92.2965,92.1119,92.1823,54847.0
2021-09-03 10:35:00,104.85,104.88,104.71,104.72,40629.0,92.1735,92.1998,92.0504,92.0592,40629.0
2021-09-03 10:40:00,104.72,104.74,104.55,104.69,46485.0,92.0592,92.0768,91.9097,92.0328,46485.0
2021-09-03 10:45:00,104.7,104.78,104.64,104.72,72388.0,92.0416,92.1119,91.9889,92.0592,72388.0
2021-09-03 10:50:00,104.71,104.73,104.55,104.59,46335.0,92.0504,92.068,91.9097,91.9449,46335.0
2021-09-03 10:55:00,104.59,104.77,104.55,104.77,45921.0,91.9449,92.1031,91.9097,92.1031,45921.0
2021-09-03 11:00:00,104.77,104.85,104.72,104.81,18812.0,92.1031,92.1735,92.0592,92.1383,18812.0
2021-09-03 11:05:00,104.79,104.83,104.64,104.81,31320.0,92.1207,92.1559,91.9889,92.1383,31320.0
2021-09-03 11:10:00,104.82,104.87,104.7,104.76,30907.0,92.1471,92.191,92.0416,92.0943,30907.0
2021-09-03 11:15:00,104.77,104.78,104.57,104.64,36572.0,92.1031,92.1119,91.9273,91.9889,36572.0
2021-09-03 11:20:00,104.63,104.68,104.57,104.67,26506.0,91.9801,92.024,91.9273,92.0152,26506.0
2021-09-03 11:25:00,104.67,104.74,104.6,104.7,31529.0,92.0152,92.0768,91.9537,92.0416,31529.0
2021-09-03 11:30:00,104.72,104.75,104.62,104.66,26441.0,92.0592,92.0856,91.9713,92.0064,26441.0
2021-09-03 11:35:00,104.66,104.69,104.59,104.62,62746.0,92.0064,92.0328,91.9449,91.9713,62746.0
2021-09-03 11:40:00,104.62,104.7,104.54,104.67,52889.0,91.9713,92.0416,91.9009,92.0152,52889.0
2021-09-03 11:45:00,104.68,104.75,104.66,104.67,35648.0,92.024,92.0856,92.0064,92.0152,35648.0
2021-09-03 11:50:00,104.66,104.67,104.52,104.56,22383.0,92.0064,92.0152,91.8834,91.9185,22383.0
2021-09-03 11:55:00,104.56,104.61,104.49,104.53,34569.0,91.9185,91.9625,91.857,91.8922,34569.0
2021-09-03 12:00:00,104.52,104.52,104.37,104.38,27517.0,91.8834,91.8834,91.7515,91.7603,27517.0
2021-09-03 12:05:00,104.37,104.46,104.37,104.39,25760.0,91.7515,91.8306,91.7515,91.7691,25760.0
2021-09-03 12:10:00,104.4,104.47,104.38,104.43,28044.0,91.7779,91.8394,91.7603,91.8042,28044.0
2021-09-03 12:15:00,104.42,104.44,104.34,104.37,31921.0,91.7955,91.813,91.7251,91.7515,31921.0
2021-09-03 12:20:00,104.37,104.4,104.31,104.38,17845.0,91.7515,91.7779,91.6988,91.7603,17845.0
2021-09-03 12:25:00,104.38,104.49,104.35,104.49,20892.0,91.7603,91.857,91.7339,91.857,20892.0
2021-09-03 12:30:00,104.49,104.53,104.4,104.42,22107.0,91.857,91.8922,91.7779,91.7955,22107.0
2021-09-03 12:35:00,104.43,104.48,104.38,104.48,18413.0,91.8042,91.8482,91.7603,91.8482,18413.0
2021-09-03 12:40:00,104.47,104.49,104.42,104.49,17412.0,91.8394,91.857,91.7955,91.857,17412.0
2021-09-03 12:45:00,104.48,104.5,104.37,104.38,46813.0,91.8482,91.8658,91.7515,91.7603,46813.0
2021-09-03 12:50:00,104.37,104.4,104.35,104.4,76894.0,91.7515,91.7779,91.7339,91.7779,76894.0
2021-09-03 12:55:00,104.39,104.4,104.31,104.34,59208.0,91.7691,91.7779,91.6988,91.7251,59208.0
2021-09-03 13:00:00,104.34,104.37,104.3,104.34,75628.0,91.7251,91.7515,91.69,91.7251,75628.0
2021-09-03 13:05:00,104.34,104.4,104.27,104.39,103723.0,91.7251,91.7779,91.6636,91.7691,103723.0
2021-09-03 13:10:00,104.39,104.53,104.38,104.51,116661.0,91.7691,91.8922,91.7603,91.8746,116661.0
2021-09-03 13:15:00,104.5,104.52,104.45,104.48,42934.0,91.8658,91.8834,91.8218,91.8482,42934.0
2021-09-03 13:20:00,104.48,104.49,104.42,104.44,64715.0,91.8482,91.857,91.7955,91.813,64715.0
2021-09-03 13:25:00,104.43,104.44,104.36,104.38,46402.0,91.8042,91.813,91.7427,91.7603,46402.0
2021-09-03 13:30:00,104.38,104.42,104.37,104.37,63119.0,91.7603,91.7955,91.7515,91.7515,63119.0
2021-09-03 13:35:00,104.37,104.45,104.33,104.41,98341.0,91.7515,91.8218,91.7163,91.7867,98341.0
2021-09-03 13:40:00,104.41,104.51,104.39,104.49,93067.0,91.7867,91.8746,91.7691,91.857,93067.0
2021-09-03 13:45:00,104.48,104.51,104.38,104.38,110754.0,91.8482,91.8746,91.7603,91.7603,110754.0
2021-09-03 13:50:00,104.4,104.51,104.39,104.47,36064.0,91.7779,91.8746,91.7691,91.8394,36064.0
2021-09-03 13:55:00,104.47,104.47,104.35,104.36,90286.0,91.8394,91.8394,91.7339,91.7427,90286.0
2021-09-03 14:00:00,104.33,104.34,104.24,104.29,75958.0,91.7163,91.7251,91.6372,91.6812,75958.0
2021-09-03 14:05:00,104.29,104.33,104.23,104.31,69493.0,91.6812,91.7163,91.6284,91.6988,69493.0
2021-09-03 14:10:00,104.31,104.33,104.2,104.21,53661.0,91.6988,91.7163,91.602,91.6108,53661.0
2021-09-03 14:15:00,104.2,104.25,104.19,104.21,63140.0,91.602,91.646,91.5933,91.6108,63140.0
2021-09-03 14:20:00,104.22,104.23,104.1,104.17,115933.0,91.6196,91.6284,91.5141,91.5757,115933.0
2021-09-03 14:25:00,104.17,104.19,104.0,104.01,127439.0,91.5757,91.5933,91.4262,91.435,127439.0
2021-09-03 14:30:00,104.01,104.02,103.89,103.9,124937.0,91.435,91.4438,91.3295,91.3383,124937.0
2021-09-03 14:35:00,103.9,103.95,103.8,103.9,78574.0,91.3383,91.3823,91.2504,91.3383,78574.0
2021-09-03 14:40:00,103.91,103.92,103.83,103.84,48208.0,91.3471,91.3559,91.2768,91.2856,48208.0
2021-09-03 14:45:00,103.83,103.87,103.77,103.79,83082.0,91.2768,91.3119,91.224,91.2416,83082.0
2021-09-03 14:50:00,103.79,103.89,103.79,103.86,89161.0,91.2416,91.3295,91.2416,91.3032,89161.0
2021-09-03 14:55:00,103.86,103.87,103.79,103.79,88960.0,91.3032,91.3119,91.2416,91.2416,88960.0
2021-09-03 15:00:00,103.8,103.94,103.77,103.94,154594.0,91.2504,91.3735,91.224,91.3735,154594.0
2021-09-03 15:05:00,103.94,104.07,103.94,104.02,69058.0,91.3735,91.4878,91.3735,91.4438,69058.0
2021-09-03 15:10:00,104.04,104.19,104.0,104.17,82272.0,91.4614,91.5933,91.4262,91.5757,82272.0
2021-09-03 15:15:00,104.16,104.22,104.14,104.19,55651.0,91.5669,91.6196,91.5493,91.5933,55651.0
2021-09-03 15:20:00,104.18,104.27,104.13,104.22,46000.0,91.5845,91.6636,91.5405,91.6196,46000.0
2021-09-03 15:25:00,104.22,104.28,104.2,104.27,51564.0,91.6196,91.6724,91.602,91.6636,51564.0
2021-09-03 15:30:00,104.27,104.38,104.26,104.38,78968.0,91.6636,91.7603,91.6548,91.7603,78968.0
2021-09-03 15:35:00,104.39,104.46,104.35,104.46,78570.0,91.7691,91.8306,91.7339,91.8306,78570.0
2021-09-03 15:40:00,104.45,104.45,104.37,104.42,81364.0,91.8218,91.8218,91.7515,91.7955,81364.0
2021-09-03 15:45:00,104.43,104.45,104.34,104.4,77847.0,91.8042,91.8218,91.7251,91.7779,77847.0
2021-09-03 15:50:00,104.42,104.5,104.31,104.34,95957.0,91.7955,91.8658,91.6988,91.7251,95957.0
2021-09-03 15:55:00,104.34,104.35,104.21,104.25,264666.0,91.7251,91.7339,91.6108,91.646,264666.0
2021-09-07 09:30:00,104.08,104.54,104.08,104.44,161642.0,91.4966,91.9009,91.4966,91.813,161642.0
2021-09-07 09:35:00,104.44,104.62,104.21,104.45,100046.0,91.813,91.9713,91.6108,91.8218,100046.0
2021-09-07 09:40:00,104.46,104.62,104.34,104.6,110256.0,91.8306,91.9713,91.7251,91.9537,110256.0
2021-09-07 09:45:00,104.58,104.93,104.47,104.92,83508.0,91.9361,92.2438,91.8394,92.235,83508.0
2021-09-07 09:50:00,104.92,105.17,104.83,105.14,110640.0,92.235,92.4548,92.1559,92.4284,110640.0
2021-09-07 09:55:00,105.15,105.16,104.97,105.02,49776.0,92.4372,92.446,92.279,92.3229,49776.0
2021-09-07 10:00:00,105.0,105.37,104.88,105.32,62567.0,92.3053,92.6306,92.1998,92.5866,62567.0
2021-09-07 10:05:00,105.33,105.37,105.1,105.2,72919.0,92.5954,92.6306,92.3932,92.4811,72919.0
2021-09-07 10:10:00,105.21,105.36,105.06,105.16,67684.0,92.4899,92.6218,92.3581,92.446,67684.0
2021-09-07 10:15:00,105.16,105.28,105.08,105.09,66279.0,92.446,92.5515,92.3757,92.3844,66279.0
2021-09-07 10:20:00,105.07,105.18,104.92,104.92,46043.0,92.3669,92.4636,92.235,92.235,46043.0
2021-09-07 10:25:00,104.93,105.11,104.85,105.06,61523.0,92.2438,92.402,92.1735,92.3581,61523.0
2021-09-07 10:30:00,105.07,105.08,104.65,104.67,52638.0,92.3669,92.3757,91.9976,92.0152,52638.0
2021-09-07 10:35:00,104.67,104.85,104.6,104.74,57723.0,92.0152,92.1735,91.9537,92.0768,57723.0
2021-09-07 10:40:00,104.73,104.82,104.62,104.79,47553.0,92.068,92.1471,91.9713,92.1207,47553.0
2021-09-07 10:45:00,104.78,104.94,104.76,104.9,33635.0,92.1119,92.2526,92.0943,92.2174,33635.0
2021-09-07 10:50:00,104.9,105.04,104.85,104.99,64546.0,92.2174,92.3405,92.1735,92.2965,64546.0
2021-09-07 10:55:00,104.99,105.03,104.89,104.92,60123.0,92.2965,92.3317,92.2086,92.235,60123.0
2021-09-07 11:00:00,104.91,105.02,104.74,104.77,42660.0,92.2262,92.3229,92.0768,92.1031,42660.0
2021-09-07 11:05:00,104.76,104.77,104.59,104.59,31247.0,92.0943,92.1031,91.9449,91.9449,31247.0
2021-09-07 11:10:00,104.6,104.61,104.44,104.57,59744.0,91.9537,91.9625,91.813,91.9273,59744.0
2021-09-07 11:15:00,104.56,104.68,104.46,104.64,93868.0,91.9185,92.024,91.8306,91.9889,93868.0
2021-09-07 11:20:00,104.65,104.79,104.59,104.79,49592.0,91.9976,92.1207,91.9449,92.1207,49592.0
2021-09-07 11:25:00,104.79,104.92,104.78,104.87,38570.0,92.1207,92.235,92.1119,92.191,38570.0
2021-09-07 11:30:00,104.86,104.98,104.85,104.94,34125.0,92.1823,92.2877,92.1735,92.2526,34125.0
2021-09-07 11:35:00,104.94,105.02,104.9,104.95,31429.0,92.2526,92.3229,92.2174,92.2614,31429.0
2021-09-07 11:40:00,104.96,104.97,104.86,104.91,38466.0,92.2702,92.279,92.1823,92.2262,38466.0
2021-09-07 11:45:00,104.9,104.92,104.83,104.86,34141.0,92.2174,92.235,92.1559,92.1823,34141.0
2021-09-07 11:50:00,104.87,104.88,104.66,104.66,32829.0,92.191,92.1998,92.0064,92.0064,32829.0
2021-09-07 11:55:00,104.66,104.79,104.64,104.7,33871.0,92.0064,92.1207,91.9889,92.0416,33871.0
2021-09-07 12:00:00,104.69,104.86,104.68,104.81,27571.0,92.0328,92.1823,92.024,92.1383,27571.0
2021-09-07 12:05:00,104.81,104.89,104.79,104.82,38372.0,92.1383,92.2086,92.1207,92.1471,38372.0
2021-09-07 12:10:00,104.83,104.84,104.65,104.66,30411.0,92.1559,92.1647,91.9976,92.0064,30411.0
2021-09-07 12:15:00,104.68,104.72,104.63,104.67,25256.0,92.024,92.0592,91.9801,92.0152,25256.0
2021-09-07 12:20:00,104.68,104.7,104.64,104.66,28156.0,92.024,92.0416,91.9889,92.0064,28156.0
2021-09-07 12:25:00,104.65,104.78,104.62,104.75,32178.0,91.9976,92.1119,91.9713,92.0856,32178.0
2021-09-07 12:30:00,104.76,104.87,104.75,104.86,37441.0,92.0943,92.191,92.0856,92.1823,37441.0
2021-09-07 12:35:00,104.87,104.95,104.76,104.76,29150.0,92.191,92.2614,92.0943,92.0943,29150.0
2021-09-07 12:40:00,104.75,104.95,104.72,104.9,40593.0,92.0856,92.2614,92.0592,92.2174,40593.0
2021-09-07 12:45:00,104.91,104.98,104.85,104.89,43895.0,92.2262,92.2877,92.1735,92.2086,43895.0
2021-09-07 12:50:00,104.89,104.93,104.82,104.9,49792.0,92.2086,92.2438,92.1471,92.2174,49792.0
2021-09-07 12:55:00,104.92,104.94,104.88,104.9,25767.0,92.235,92.2526,92.1998,92.2174,25767.0
2021-09-07 13:00:00,104.9,104.93,104.8,104.8,44978.0,92.2174,92.2438,92.1295,92.1295,44978.0
2021-09-07 13:05:00,104.81,104.89,104.78,104.87,64759.0,92.1383,92.2086,92.1119,92.191,64759.0
2021-09-07 13:10:00,104.88,105.0,104.86,104.97,30830.0,92.1998,92.3053,92.1823,92.279,30830.0
2021-09-07 13:15:00,104.98,105.02,104.93,104.97,20856.0,92.2877,92.3229,92.2438,92.279,20856.0
2021-09-07 13:20:00,104.97,105.04,104.96,104.99,38082.0,92.279,92.3405,92.2702,92.2965,38082.0
2021-09-07 13:25:00,105.0,105.03,104.89,104.93,41383.0,92.3053,92.3317,92.2086,92.2438,41383.0
2021-09-07 13:30:00,104.94,105.0,104.92,104.92,31903.0,92.2526,92.3053,92.235,92.235,31903.0
2021-09-07 13:35:00,104.93,104.99,104.87,104.99,24292.0,92.2438,92.2965,92.191,92.2965,24292.0
2021-09-07 13:40:00,104.99,105.04,104.95,104.99,40194.0,92.2965,92.3405,92.2614,92.2965,40194.0
2021-09-07 13:45:00,105.0,105.04,104.95,104.97,40123.0,92.3053,92.3405,92.2614,92.279,40123.0
2021-09-07 13:50:00,104.99,105.0,104.95,104.97,22791.0,92.2965,92.3053,92.2614,92.279,22791.0
2021-09-07 13:55:00,104.98,105.04,104.96,105.02,24100.0,92.2877,92.3405,92.2702,92.3229,24100.0
2021-09-07 14:00:00,105.01,105.01,104.92,104.95,45661.0,92.3141,92.3141,92.235,92.2614,45661.0
2021-09-07 14:05:00,104.96,104.97,104.87,104.88,30687.0,92.2702,92.279,92.191,92.1998,30687.0
2021-09-07 14:10:00,104.89,104.98,104.88,104.93,34377.0,92.2086,92.2877,92.1998,92.2438,34377.0
2021-09-07 14:15:00,104.94,104.96,104.79,104.81,34292.0,92.2526,92.2702,92.1207,92.1383,34292.0
2021-09-07 14:20:00,104.81,104.86,104.78,104.81,33766.0,92.1383,92.1823,92.1119,92.1383,33766.0
2021-09-07 14:25:00,104.8,104.87,104.78,104.86,46784.0,92.1295,92.191,92.1119,92.1823,46784.0
2021-09-07 14:30:00,104.86,104.99,104.85,104.98,62106.0,92.1823,92.2965,92.1735,92.2877,62106.0
2021-09-07 14:35:00,104.99,105.1,104.96,105.09,93669.0,92.2965,92.3932,92.2702,92.3844,93669.0
2021-09-07 14:40:00,105.1,105.13,104.96,105.03,67222.0,92.3932,92.4196,92.2702,92.3317,67222.0
2021-09-07 14:45:00,105.03,105.12,105.01,105.11,63632.0,92.3317,92.4108,92.3141,92.402,63632.0
2021-09-07 14:50:00,105.11,105.14,105.03,105.05,50325.0,92.402,92.4284,92.3317,92.3493,50325.0
2021-09-07 14:55:00,105.06,105.09,105.04,105.08,74053.0,92.3581,92.3844,92.3405,92.3757,74053.0
2021-09-07 15:00:00,105.08,105.19,105.07,105.08,79313.0,92.3757,92.4724,92.3669,92.3757,79313.0
2021-09-07 15:05:00,105.08,105.08,104.89,104.89,71911.0,92.3757,92.3757,92.2086,92.2086,71911.0
2021-09-07 15:10:00,104.9,104.98,104.84,104.84,78604.0,92.2174,92.2877,92.1647,92.1647,78604.0
2021-09-07 15:15:00,104.84,104.91,104.76,104.8,73386.0,92.1647,92.2262,92.0943,92.1295,73386.0
2021-09-07 15:20:00,104.8,104.83,104.74,104.78,87670.0,92.1295,92.1559,92.0768,92.1119,87670.0
2021-09-07 15:25:00,104.78,104.78,104.6,104.6,83030.0,92.1119,92.1119,91.9537,91.9537,83030.0
2021-09-07 15:30:00,104.6,104.65,104.53,104.6,103282.0,91.9537,91.9976,91.8922,91.9537,103282.0
2021-09-07 15:35:00,104.6,104.62,104.47,104.51,94862.0,91.9537,91.9713,91.8394,91.8746,94862.0
2021-09-07 15:40:00,104.51,104.51,104.37,104.4,149603.0,91.8746,91.8746,91.7515,91.7779,149603.0
2021-09-07 15:45:00,104.4,104.4,104.2,104.23,184055.0,91.7779,91.7779,91.602,91.6284,184055.0
2021-09-07 15:50:00,104.23,104.33,104.18,104.2,204969.0,91.6284,91.7163,91.5845,91.602,204969.0
2021-09-07 15:55:00,104.19,104.21,104.07,104.18,415415.0,91.5933,91.6108,91.4878,91.5845,415415.0
2021-09-08 09:30:00,103.85,103.99,103.53,103.73,109213.0,91.2944,91.4174,91.0131,91.1889,109213.0
2021-09-08 09:35:00,103.76,104.13,103.7,104.13,75555.0,91.2152,91.5405,91.1625,91.5405,75555.0
2021-09-08 09:40:00,104.17,104.28,104.02,104.12,95836.0,91.5757,91.6724,91.4438,91.5317,95836.0
2021-09-08 09:45:00,104.15,104.31,103.83,103.9,96963.0,91.5581,91.6988,91.2768,91.3383,96963.0
2021-09-08 09:50:00,103.89,104.05,103.76,104.01,87010.0,91.3295,91.4702,91.2152,91.435,87010.0
2021-09-08 09:55:00,104.0,104.24,103.95,104.11,63332.0,91.4262,91.6372,91.3823,91.5229,63332.0
2021-09-08 10:00:00,104.12,104.39,103.96,103.98,97397.0,91.5317,91.7691,91.3911,91.4086,97397.0
2021-09-08 10:05:00,103.97,104.25,103.95,104.25,60588.0,91.3999,91.646,91.3823,91.646,60588.0
2021-09-08 10:10:00,104.27,104.46,104.08,104.46,80545.0,91.6636,91.8306,91.4966,91.8306,80545.0
2021-09-08 10:15:00,104.47,104.57,104.27,104.52,54331.0,91.8394,91.9273,91.6636,91.8834,54331.0
2021-09-08 10:20:00,104.5,104.53,104.32,104.34,58191.0,91.8658,91.8922,91.7075,91.7251,58191.0
2021-09-08 10:25:00,104.33,104.34,104.14,104.24,43089.0,91.7163,91.7251,91.5493,91.6372,43089.0
2021-09-08 10:30:00,104.24,104.29,104.08,104.08,50659.0,91.6372,91.6812,91.4966,91.4966,50659.0
2021-09-08 10:35:00,104.07,104.1,103.71,103.76,34802.0,91.4878,91.5141,91.1713,91.2152,34802.0
2021-09-08 10:40:00,103.76,103.77,103.36,103.47,70547.0,91.2152,91.224,90.8636,90.9603,70547.0
2021-09-08 10:45:00,103.46,103.58,103.3,103.57,100730.0,90.9515,91.057,90.8109,91.0482,100730.0
2021-09-08 10:50:00,103.58,103.58,103.1,103.12,80216.0,91.057,91.057,90.635,90.6526,80216.0
2021-09-08 10:55:00,103.13,103.52,103.07,103.28,81829.0,90.6614,91.0043,90.6087,90.7933,81829.0
2021-09-08 11:00:00,103.25,103.52,103.2,103.33,68456.0,90.7669,91.0043,90.723,90.8372,68456.0
2021-09-08 11:05:00,103.32,103.46,103.24,103.37,53186.0,90.8284,90.9515,90.7581,90.8724,53186.0
2021-09-08 11:10:00,103.4,103.59,103.38,103.58,37954.0,90.8988,91.0658,90.8812,91.057,37954.0
2021-09-08 11:15:00,103.58,103.68,103.52,103.63,29731.0,91.057,91.1449,91.0043,91.101,29731.0
2021-09-08 11:20:00,103.63,103.67,103.53,103.55,52280.0,91.101,91.1361,91.0131,91.0306,52280.0
2021-09-08 11:25:00,103.55,103.6,103.45,103.48,42742.0,91.0306,91.0746,90.9427,90.9691,42742.0
2021-09-08 11:30:00,103.47,103.57,103.39,103.4,31617.0,90.9603,91.0482,90.89,90.8988,31617.0
2021-09-08 11:35:00,103.42,103.49,103.36,103.45,38780.0,90.9164,90.9779,90.8636,90.9427,38780.0
2021-09-08 11:40:00,103.46,103.58,103.42,103.45,45614.0,90.9515,91.057,90.9164,90.9427,45614.0
2021-09-08 11:45:00,103.46,103.54,103.32,103.35,33198.0,90.9515,91.0218,90.8284,90.8548,33198.0
2021-09-08 11:50:00,103.36,103.42,103.31,103.39,33628.0,90.8636,90.9164,90.8197,90.89,33628.0
2021-09-08 11:55:00,103.38,103.42,103.3,103.34,28540.0,90.8812,90.9164,90.8109,90.846,28540.0
2021-09-08 12:00:00,103.36,103.58,103.26,103.51,52628.0,90.8636,91.057,90.7757,90.9955,52628.0
2021-09-08 12:05:00,103.5,103.69,103.5,103.68,34093.0,90.9867,91.1537,90.9867,91.1449,34093.0
2021-09-08 12:10:00,103.68,103.81,103.67,103.8,37578.0,91.1449,91.2592,91.1361,91.2504,37578.0
2021-09-08 12:15:00,103.81,103.81,103.74,103.78,44368.0,91.2592,91.2592,91.1977,91.2328,44368.0
2021-09-08 12:20:00,103.79,103.79,103.68,103.69,49078.0,91.2416,91.2416,91.1449,91.1537,49078.0
2021-09-08 12:25:00,103.69,103.75,103.63,103.75,46950.0,91.1537,91.2065,91.101,91.2065,46950.0
2021-09-08 12:30:00,103.75,103.8,103.72,103.79,39150.0,91.2065,91.2504,91.1801,91.2416,39150.0
2021-09-08 12:35:00,103.8,103.82,103.71,103.74,27901.0,91.2504,91.268,91.1713,91.1977,27901.0
2021-09-08 12:40:00,103.75,103.84,103.74,103.82,20377.0,91.2065,91.2856,91.1977,91.268,20377.0
2021-09-08 12:45:00,103.82,103.89,103.74,103.84,35717.0,91.268,91.3295,91.1977,91.2856,35717.0
2021-09-08 12:50:00,103.84,103.94,103.83,103.92,24640.0,91.2856,91.3735,91.2768,91.3559,24640.0
2021-09-08 12:55:00,103.91,103.97,103.89,103.96,32347.0,91.3471,91.3999,91.3295,91.3911,32347.0
2021-09-08 13:00:00,103.95,103.95,103.77,103.85,26704.0,91.3823,91.3823,91.224,91.2944,26704.0
2021-09-08 13:05:00,103.86,103.87,103.61,103.62,57312.0,91.3032,91.3119,91.0834,91.0922,57312.0
2021-09-08 13:10:00,103.63,103.64,103.51,103.56,38404.0,91.101,91.1098,90.9955,91.0394,38404.0
2021-09-08 13:15:00,103.57,103.69,103.51,103.69,40997.0,91.0482,91.1537,90.9955,91.1537,40997.0
2021-09-08 13:20:00,103.68,103.68,103.59,103.63,25911.0,91.1449,91.1449,91.0658,91.101,25911.0
2021-09-08 13:25:00,103.64,103.77,103.62,103.72,35809.0,91.1098,91.224,91.0922,91.1801,35809.0
2021-09-08 13:30:00,103.71,103.74,103.67,103.67,24187.0,91.1713,91.1977,91.1361,91.1361,24187.0
2021-09-08 13:35:00,103.66,103.71,103.63,103.7,34369.0,91.1273,91.1713,91.101,91.1625,34369.0
2021-09-08 13:40:00,103.7,103.76,103.7,103.72,28736.0,91.1625,91.2152,91.1625,91.1801,28736.0
2021-09-08 13:45:00,103.73,103.76,103.7,103.73,35706.0,91.1889,91.2152,91.1625,91.1889,35706.0
2021-09-08 13:50:00,103.73,103.77,103.66,103.7,26238.0,91.1889,91.224,91.1273,91.1625,26238.0
2021-09-08 13:55:00,103.7,103.7,103.59,103.61,22924.0,91.1625,91.1625,91.0658,91.0834,22924.0
2021-09-08 14:00:00,103.61,103.84,103.61,103.77,62317.0,91.0834,91.2856,91.0834,91.224,62317.0
2021-09-08 14:05:00,103.76,103.79,103.68,103.75,43673.0,91.2152,91.2416,91.1449,91.2065,43673.0
2021-09-08 14:10:00,103.76,103.86,103.72,103.86,29809.0,91.2152,91.3032,91.1801,91.3032,29809.0
2021-09-08 14:15:00,103.86,103.86,103.7,103.74,30477.0,91.3032,91.3032,91.1625,91.1977,30477.0
2021-09-08 14:20:00,103.73,103.75,103.62,103.62,22262.0,91.1889,91.2065,91.0922,91.0922,22262.0
2021-09-08 14:25:00,103.62,103.67,103.59,103.67,26890.0,91.0922,91.1361,91.0658,91.1361,26890.0
2021-09-08 14:30:00,103.66,103.68,103.62,103.67,36950.0,91.1273,91.1449,91.0922,91.1361,36950.0
2021-09-08 14:35:00,103.66,103.67,103.58,103.63,32282.0,91.1273,91.1361,91.057,91.101,32282.0
2021-09-08 14:40:00,103.62,103.64,103.53,103.63,26894.0,91.0922,91.1098,91.0131,91.101,26894.0
2021-09-08 14:45:00,103.64,103.66,103.57,103.58,27572.0,91.1098,91.1273,91.0482,91.057,27572.0
2021-09-08 14:50:00,103.59,103.59,103.53,103.58,28366.0,91.0658,91.0658,91.0131,91.057,28366.0
2021-09-08 14:55:00,103.58,103.63,103.57,103.6,26502.0,91.057,91.101,91.0482,91.0746,26502.0
2021-09-08 15:00:00,103.59,103.67,103.55,103.63,29683.0,91.0658,91.1361,91.0306,91.101,29683.0
2021-09-08 15:05:00,103.63,103.66,103.58,103.6,34961.0,91.101,91.1273,91.057,91.0746,34961.0
2021-09-08 15:10:00,103.6,103.65,103.57,103.63,35652.0,91.0746,91.1185,91.0482,91.101,35652.0
2021-09-08 15:15:00,103.62,103.7,103.6,103.7,49423.0,91.0922,91.1625,91.0746,91.1625,49423.0
2021-09-08 15:20:00,103.71,103.74,103.64,103.65,41841.0,91.1713,91.1977,91.1098,91.1185,41841.0
2021-09-08 15:25:00,103.65,103.65,103.48,103.54,52764.0,91.1185,91.1185,90.9691,91.0218,52764.0
2021-09-08 15:30:00,103.53,103.57,103.47,103.56,47682.0,91.0131,91.0482,90.9603,91.0394,47682.0
2021-09-08 15:35:00,103.56,103.69,103.56,103.63,44412.0,91.0394,91.1537,91.0394,91.101,44412.0
2021-09-08 15:40:00,103.63,103.73,103.62,103.71,53842.0,91.101,91.1889,91.0922,91.1713,53842.0
2021-09-08 15:45:00,103.7,103.75,103.6,103.61,65432.0,91.1625,91.2065,91.0746,91.0834,65432.0
2021-09-08 15:50:00,103.62,103.68,103.52,103.61,113421.0,91.0922,91.1449,91.0043,91.0834,113421.0
2021-09-08 15:55:00,103.6,103.61,103.53,103.6,225741.0,91.0746,91.0834,91.0131,91.0746,225741.0
2021-09-09 09:30:00,103.35,104.08,103.3,104.07,111494.0,90.8548,91.4966,90.8109,91.4878,111494.0
2021-09-09 09:35:00,104.08,104.48,104.0,104.34,96923.0,91.4966,91.8482,91.4262,91.7251,96923.0
2021-09-09 09:40:00,104.32,104.56,104.3,104.43,173156.0,91.7075,91.9185,91.69,91.8042,173156.0
2021-09-09 09:45:00,104.42,104.5,104.16,104.33,113357.0,91.7955,91.8658,91.5669,91.7163,113357.0
2021-09-09 09:50:00,104.33,104.42,104.2,104.26,102416.0,91.7163,91.7955,91.602,91.6548,102416.0
2021-09-09 09:55:00,104.26,104.59,104.25,104.5,103363.0,91.6548,91.9449,91.646,91.8658,103363.0
2021-09-09 10:00:00,104.52,104.63,104.45,104.59,66041.0,91.8834,91.9801,91.8218,91.9449,66041.0
2021-09-09 10:05:00,104.58,104.79,104.57,104.74,58010.0,91.9361,92.1207,91.9273,92.0768,58010.0
2021-09-09 10:10:00,104.73,105.13,104.71,105.09,88222.0,92.068,92.4196,92.0504,92.3844,88222.0
2021-09-09 10:15:00,105.09,105.23,105.0,105.12,276445.0,92.3844,92.5075,92.3053,92.4108,276445.0
2021-09-09 10:20:00,105.14,105.2,104.86,104.96,75158.0,92.4284,92.4811,92.1823,92.2702,75158.0
2021-09-09 10:25:00,104.97,105.01,104.84,104.89,36245.0,92.279,92.3141,92.1647,92.2086,36245.0
2021-09-09 10:30:00,104.88,105.0,104.79,104.88,38931.0,92.1998,92.3053,92.1207,92.1998,38931.0
2021-09-09 10:35:00,104.9,104.96,104.79,104.83,55801.0,92.2174,92.2702,92.1207,92.1559,55801.0
2021-09-09 10:40:00,104.83,104.84,104.65,104.65,39971.0,92.1559,92.1647,91.9976,91.9976,39971.0
2021-09-09 10:45:00,104.66,104.93,104.59,104.61,72314.0,92.0064,92.2438,91.9449,91.9625,72314.0
2021-09-09 10:50:00,104.59,104.73,104.57,104.65,49116.0,91.9449,92.068,91.9273,91.9976,49116.0
2021-09-09 10:55:00,104.65,104.85,104.64,104.7,29768.0,91.9976,92.1735,91.9889,92.0416,29768.0
2021-09-09 11:00:00,104.69,104.86,104.67,104.83,39207.0,92.0328,92.1823,92.0152,92.1559,39207.0
2021-09-09 11:05:00,104.83,104.92,104.8,104.85,58142.0,92.1559,92.235,92.1295,92.1735,58142.0
2021-09-09 11:10:00,104.85,104.93,104.76,104.83,34079.0,92.1735,92.2438,92.0943,92.1559,34079.0
2021-09-09 11:15:00,104.83,104.83,104.39,104.41,55074.0,92.1559,92.1559,91.7691,91.7867,55074.0
2021-09-09 11:20:00,104.4,104.51,104.33,104.41,30872.0,91.7779,91.8746,91.7163,91.7867,30872.0
2021-09-09 11:25:00,104.4,104.46,104.26,104.34,53932.0,91.7779,91.8306,91.6548,91.7251,53932.0
2021-09-09 11:30:00,104.33,104.38,104.29,104.37,20078.0,91.7163,91.7603,91.6812,91.7515,20078.0
2021-09-09 11:35:00,104.37,104.49,104.34,104.47,44995.0,91.7515,91.857,91.7251,91.8394,44995.0
2021-09-09 11:40:00,104.46,104.63,104.45,104.59,43988.0,91.8306,91.9801,91.8218,91.9449,43988.0
2021-09-09 11:45:00,104.59,104.62,104.55,104.61,12781.0,91.9449,91.9713,91.9097,91.9625,12781.0
2021-09-09 11:50:00,104.62,104.65,104.47,104.52,40150.0,91.9713,91.9976,91.8394,91.8834,40150.0
2021-09-09 11:55:00,104.52,104.67,104.46,104.67,33606.0,91.8834,92.0152,91.8306,92.0152,33606.0
2021-09-09 12:00:00,104.7,104.71,104.4,104.41,36458.0,92.0416,92.0504,91.7779,91.7867,36458.0
2021-09-09 12:05:00,104.41,104.44,104.34,104.43,27753.0,91.7867,91.813,91.7251,91.8042,27753.0
2021-09-09 12:10:00,104.41,104.42,104.34,104.38,16571.0,91.7867,91.7955,91.7251,91.7603,16571.0
2021-09-09 12:15:00,104.37,104.41,104.23,104.35,35343.0,91.7515,91.7867,91.6284,91.7339,35343.0
2021-09-09 12:20:00,104.36,104.44,104.34,104.37,30328.0,91.7427,91.813,91.7251,91.7515,30328.0
2021-09-09 12:25:00,104.36,104.46,104.35,104.44,30568.0,91.7427,91.8306,91.7339,91.813,30568.0
2021-09-09 12:30:00,104.44,104.66,104.36,104.65,25057.0,91.813,92.0064,91.7427,91.9976,25057.0
2021-09-09 12:35:00,104.67,104.79,104.66,104.73,37284.0,92.0152,92.1207,92.0064,92.068,37284.0
2021-09-09 12:40:00,104.72,104.78,104.67,104.73,22493.0,92.0592,92.1119,92.0152,92.068,22493.0
2021-09-09 12:45:00,104.73,104.73,104.61,104.68,26444.0,92.068,92.068,91.9625,92.024,26444.0
2021-09-09 12:50:00,104.69,104.7,104.6,104.61,25923.0,92.0328,92.0416,91.9537,91.9625,25923.0
2021-09-09 12:55:00,104.6,104.66,104.55,104.63,39684.0,91.9537,92.0064,91.9097,91.9801,39684.0
2021-09-09 13:00:00,104.62,104.68,104.54,104.67,46735.0,91.9713,92.024,91.9009,92.0152,46735.0
2021-09-09 13:05:00,104.66,104.67,104.55,104.55,31019.0,92.0064,92.0152,91.9097,91.9097,31019.0
2021-09-09 13:10:00,104.55,104.6,104.47,104.53,21830.0,91.9097,91.9537,91.8394,91.8922,21830.0
2021-09-09 13:15:00,104.53,104.6,104.47,104.5,26020.0,91.8922,91.9537,91.8394,91.8658,26020.0
2021-09-09 13:20:00,104.51,104.51,104.11,104.19,59960.0,91.8746,91.8746,91.5229,91.5933,59960.0
2021-09-09 13:25:00,104.21,104.34,104.15,104.29,38108.0,91.6108,91.7251,91.5581,91.6812,38108.0
2021-09-09 13:30:00,104.3,104.3,104.07,104.16,35870.0,91.69,91.69,91.4878,91.5669,35870.0
2021-09-09 13:35:00,104.15,104.19,104.02,104.04,23408.0,91.5581,91.5933,91.4438,91.4614,23408.0
2021-09-09 13:40:00,104.06,104.2,104.05,104.14,28755.0,91.479,91.602,91.4702,91.5493,28755.0
2021-09-09 13:45:00,104.14,104.28,104.14,104.26,25132.0,91.5493,91.6724,91.5493,91.6548,25132.0
2021-09-09 13:50:00,104.26,104.3,104.16,104.25,30650.0,91.6548,91.69,91.5669,91.646,30650.0
2021-09-09 13:55:00,104.25,104.27,104.14,104.14,27018.0,91.646,91.6636,91.5493,91.5493,27018.0
2021-09-09 14:00:00,104.13,104.17,103.93,103.94,48605.0,91.5405,91.5757,91.3647,91.3735,48605.0
2021-09-09 14:05:00,103.94,104.14,103.93,104.12,47238.0,91.3735,91.5493,91.3647,91.5317,47238.0
2021-09-09 14:10:00,104.12,104.21,104.1,104.2,21981.0,91.5317,91.6108,91.5141,91.602,21981.0
2021-09-09 14:15:00,104.19,104.21,104.14,104.16,24819.0,91.5933,91.6108,91.5493,91.5669,24819.0
2021-09-09 14:20:00,104.16,104.21,104.05,104.12,29541.0,91.5669,91.6108,91.4702,91.5317,29541.0
2021-09-09 14:25:00,104.13,104.15,104.08,104.12,73941.0,91.5405,91.5581,91.4966,91.5317,73941.0
2021-09-09 14:30:00,104.11,104.16,104.07,104.11,31655.0,91.5229,91.5669,91.4878,91.5229,31655.0
2021-09-09 14:35:00,104.12,104.15,103.98,104.01,54447.0,91.5317,91.5581,91.4086,91.435,54447.0
2021-09-09 14:40:00,104.02,104.05,103.95,104.04,25339.0,91.4438,91.4702,91.3823,91.4614,25339.0
2021-09-09 14:45:00,104.07,104.25,104.05,104.22,38463.0,91.4878,91.646,91.4702,91.6196,38463.0
2021-09-09 14:50:00,104.21,104.27,104.18,104.22,34945.0,91.6108,91.6636,91.5845,91.6196,34945.0
2021-09-09 14:55:00,104.23,104.27,104.19,104.21,23718.0,91.6284,91.6636,91.5933,91.6108,23718.0
2021-09-09 15:00:00,104.2,104.28,104.19,104.25,31213.0,91.602,91.6724,91.5933,91.646,31213.0
2021-09-09 15:05:00,104.24,104.32,104.13,104.18,34416.0,91.6372,91.7075,91.5405,91.5845,34416.0
2021-09-09 15:10:00,104.18,104.3,104.16,104.19,26251.0,91.5845,91.69,91.5669,91.5933,26251.0
2021-09-09 15:15:00,104.2,104.21,104.08,104.09,34369.0,91.602,91.6108,91.4966,91.5053,34369.0
2021-09-09 15:20:00,104.11,104.21,104.09,104.19,31590.0,91.5229,91.6108,91.5053,91.5933,31590.0
2021-09-09 15:25:00,104.2,104.22,104.11,104.12,53208.0,91.602,91.6196,91.5229,91.5317,53208.0
2021-09-09 15:30:00,104.12,104.15,104.0,104.08,133006.0,91.5317,91.5581,91.4262,91.4966,133006.0
2021-09-09 15:35:00,104.08,104.31,104.03,104.27,79213.0,91.4966,91.6988,91.4526,91.6636,79213.0
2021-09-09 15:40:00,104.27,104.44,104.23,104.37,59781.0,91.6636,91.813,91.6284,91.7515,59781.0
2021-09-09 15:45:00,104.37,104.46,104.13,104.13,87819.0,91.7515,91.8306,91.5405,91.5405,87819.0
2021-09-09 15:50:00,104.14,104.23,104.03,104.04,105499.0,91.5493,91.6284,91.4526,91.4614,105499.0
2021-09-09 15:55:00,104.05,104.08,103.76,103.85,321688.0,91.4702,91.4966,91.2152,91.2944,321688.0
2021-09-10 09:30:00,104.43,104.79,104.43,104.53,135190.0,91.8042,92.1207,91.8042,91.8922,135190.0
2021-09-10 09:35:00,104.47,104.67,104.31,104.53,51877.0,91.8394,92.0152,91.6988,91.8922,51877.0
2021-09-10 09:40:00,104.52,104.66,104.24,104.24,49339.0,91.8834,92.0064,91.6372,91.6372,49339.0
2021-09-10 09:45:00,104.28,104.45,104.09,104.11,85831.0,91.6724,91.8218,91.5053,91.5229,85831.0
2021-09-10 09:50:00,104.1,104.1,103.8,103.82,68616.0,91.5141,91.5141,91.2504,91.268,68616.0
2021-09-10 09:55:00,103.84,104.0,103.82,103.84,55448.0,91.2856,91.4262,91.268,91.2856,55448.0
2021-09-10 10:00:00,103.84,103.91,103.59,103.61,73695.0,91.2856,91.3471,91.0658,91.0834,73695.0
2021-09-10 10:05:00,103.65,103.81,103.61,103.73,47311.0,91.1185,91.2592,91.0834,91.1889,47311.0
2021-09-10 10:10:00,103.73,103.75,103.6,103.7,57028.0,91.1889,91.2065,91.0746,91.1625,57028.0
2021-09-10 10:15:00,103.69,103.83,103.62,103.77,41753.0,91.1537,91.2768,91.0922,91.224,41753.0
2021-09-10 10:20:00,103.78,103.86,103.73,103.81,39775.0,91.2328,91.3032,91.1889,91.2592,39775.0
2021-09-10 10:25:00,103.82,104.01,103.79,103.91,118368.0,91.268,91.435,91.2416,91.3471,118368.0
2021-09-10 10:30:00,103.89,103.89,103.48,103.68,57970.0,91.3295,91.3295,90.9691,91.1449,57970.0
2021-09-10 10:35:00,103.67,103.84,103.65,103.69,37537.0,91.1361,91.2856,91.1185,91.1537,37537.0
2021-09-10 10:40:00,103.68,103.78,103.55,103.61,28893.0,91.1449,91.2328,91.0306,91.0834,28893.0
2021-09-10 10:45:00,103.62,103.66,103.46,103.53,111961.0,91.0922,91.1273,90.9515,91.0131,111961.0
2021-09-10 10:50:00,103.53,103.62,103.42,103.42,48014.0,91.0131,91.0922,90.9164,90.9164,48014.0
2021-09-10 10:55:00,103.39,103.59,103.25,103.47,56967.0,90.89,91.0658,90.7669,90.9603,56967.0
2021-09-10 11:00:00,103.47,103.55,103.36,103.53,45086.0,90.9603,91.0306,90.8636,91.0131,45086.0
2021-09-10 11:05:00,103.52,103.55,103.37,103.45,52066.0,91.0043,91.0306,90.8724,90.9427,52066.0
2021-09-10 11:10:00,103.45,103.56,103.37,103.48,50546.0,90.9427,91.0394,90.8724,90.9691,50546.0
2021-09-10 11:15:00,103.47,103.5,103.3,103.3,53844.0,90.9603,90.9867,90.8109,90.8109,53844.0
2021-09-10 11:20:00,103.3,103.35,103.21,103.35,46429.0,90.8109,90.8548,90.7317,90.8548,46429.0
2021-09-10 11:25:00,103.36,103.52,103.3,103.45,66890.0,90.8636,91.0043,90.8109,90.9427,66890.0
2021-09-10 11:30:00,103.43,103.82,103.4,103.79,76599.0,90.9251,91.268,90.8988,91.2416,76599.0
2021-09-10 11:35:00,103.8,103.83,103.69,103.69,26758.0,91.2504,91.2768,91.1537,91.1537,26758.0
2021-09-10 11:40:00,103.69,103.73,103.61,103.7,21751.0,91.1537,91.1889,91.0834,91.1625,21751.0
2021-09-10 11:45:00,103.7,103.8,103.58,103.59,38295.0,91.1625,91.2504,91.057,91.0658,38295.0
2021-09-10 11:50:00,103.6,103.72,103.59,103.72,29718.0,91.0746,91.1801,91.0658,91.1801,29718.0
2021-09-10 11:55:00,103.72,103.95,103.7,103.95,37356.0,91.1801,91.3823,91.1625,91.3823,37356.0
2021-09-10 12:00:00,103.95,103.96,103.81,103.96,20994.0,91.3823,91.3911,91.2592,91.3911,20994.0
2021-09-10 12:05:00,103.96,104.08,103.95,104.06,23641.0,91.3911,91.4966,91.3823,91.479,23641.0
2021-09-10 12:10:00,104.05,104.12,103.98,104.11,33819.0,91.4702,91.5317,91.4086,91.5229,33819.0
2021-09-10 12:15:00,104.12,104.26,104.09,104.25,43492.0,91.5317,91.6548,91.5053,91.646,43492.0
2021-09-10 12:20:00,104.23,104.36,104.2,104.35,67612.0,91.6284,91.7427,91.602,91.7339,67612.0
2021-09-10 12:25:00,104.35,104.45,104.29,104.44,68726.0,91.7339,91.8218,91.6812,91.813,68726.0
2021-09-10 12:30:00,104.44,104.53,104.38,104.52,41746.0,91.813,91.8922,91.7603,91.8834,41746.0
2021-09-10 12:35:00,104.53,104.67,104.51,104.67,47806.0,91.8922,92.0152,91.8746,92.0152,47806.0
2021-09-10 12:40:00,104.68,104.69,104.57,104.64,41257.0,92.024,92.0328,91.9273,91.9889,41257.0
2021-09-10 12:45:00,104.64,104.7,104.61,104.69,55946.0,91.9889,92.0416,91.9625,92.0328,55946.0
2021-09-10 12:50:00,104.69,104.73,104.53,104.63,45206.0,92.0328,92.068,91.8922,91.9801,45206.0
2021-09-10 12:55:00,104.62,104.65,104.47,104.48,20636.0,91.9713,91.9976,91.8394,91.8482,20636.0
2021-09-10 13:00:00,104.49,104.59,104.46,104.58,44284.0,91.857,91.9449,91.8306,91.9361,44284.0
2021-09-10 13:05:00,104.57,104.58,104.39,104.39,42216.0,91.9273,91.9361,91.7691,91.7691,42216.0
2021-09-10 13:10:00,104.4,104.43,104.33,104.41,22748.0,91.7779,91.8042,91.7163,91.7867,22748.0
2021-09-10 13:15:00,104.4,104.45,104.35,104.45,28977.0,91.7779,91.8218,91.7339,91.8218,28977.0
2021-09-10 13:20:00,104.47,104.48,104.27,104.31,29920.0,91.8394,91.8482,91.6636,91.6988,29920.0
2021-09-10 13:25:00,104.27,104.33,104.22,104.25,21996.0,91.6636,91.7163,91.6196,91.646,21996.0
2021-09-10 13:30:00,104.25,104.28,104.23,104.25,34306.0,91.646,91.6724,91.6284,91.646,34306.0
2021-09-10 13:35:00,104.26,104.28,104.19,104.25,43704.0,91.6548,91.6724,91.5933,91.646,43704.0
2021-09-10 13:40:00,104.25,104.25,104.15,104.19,24608.0,91.646,91.646,91.5581,91.5933,24608.0
2021-09-10 13:45:00,104.18,104.19,104.13,104.15,29830.0,91.5845,91.5933,91.5405,91.5581,29830.0
2021-09-10 13:50:00,104.16,104.23,104.15,104.19,39961.0,91.5669,91.6284,91.5581,91.5933,39961.0
2021-09-10 13:55:00,104.18,104.28,104.17,104.27,58878.0,91.5845,91.6724,91.5757,91.6636,58878.0
2021-09-10 14:00:00,104.27,104.33,104.24,104.33,29039.0,91.6636,91.7163,91.6372,91.7163,29039.0
2021-09-10 14:05:00,104.33,104.34,104.14,104.14,74700.0,91.7163,91.7251,91.5493,91.5493,74700.0
2021-09-10 14:10:00,104.15,104.18,104.09,104.14,30549.0,91.5581,91.5845,91.5053,91.5493,30549.0
2021-09-10 14:15:00,104.14,104.16,104.1,104.12,36427.0,91.5493,91.5669,91.5141,91.5317,36427.0
2021-09-10 14:20:00,104.12,104.17,104.08,104.15,22710.0,91.5317,91.5757,91.4966,91.5581,22710.0
2021-09-10 14:25:00,104.14,104.21,104.03,104.04,36246.0,91.5493,91.6108,91.4526,91.4614,36246.0
2021-09-10 14:30:00,104.04,104.07,103.97,104.0,24344.0,91.4614,91.4878,91.3999,91.4262,24344.0
2021-09-10 14:35:00,104.0,104.02,103.96,103.98,20614.0,91.4262,91.4438,91.3911,91.4086,20614.0
2021-09-10 14:40:00,103.99,104.11,103.98,104.1,28170.0,91.4174,91.5229,91.4086,91.5141,28170.0
2021-09-10 14:45:00,104.12,104.14,103.98,104.0,66078.0,91.5317,91.5493,91.4086,91.4262,66078.0
2021-09-10 14:50:00,104.0,104.09,103.98,104.07,22938.0,91.4262,91.5053,91.4086,91.4878,22938.0
2021-09-10 14:55:00,104.07,104.1,104.03,104.08,48138.0,91.4878,91.5141,91.4526,91.4966,48138.0
2021-09-10 15:00:00,104.09,104.1,103.99,104.0,49868.0,91.5053,91.5141,91.4174,91.4262,49868.0
2021-09-10 15:05:00,104.0,104.07,103.89,103.94,37994.0,91.4262,91.4878,91.3295,91.3735,37994.0
2021-09-10 15:10:00,103.94,103.95,103.82,103.94,38353.0,91.3735,91.3823,91.268,91.3735,38353.0
2021-09-10 15:15:00,103.93,103.94,103.69,103.72,78717.0,91.3647,91.3735,91.1537,91.1801,78717.0
2021-09-10 15:20:00,103.73,103.74,103.6,103.62,53739.0,91.1889,91.1977,91.0746,91.0922,53739.0
2021-09-10 15:25:00,103.61,103.69,103.56,103.62,63093.0,91.0834,91.1537,91.0394,91.0922,63093.0
2021-09-10 15:30:00,103.63,103.68,103.56,103.58,73383.0,91.101,91.1449,91.0394,91.057,73383.0
2021-09-10 15:35:00,103.59,103.6,103.45,103.5,81598.0,91.0658,91.0746,90.9427,90.9867,81598.0
2021-09-10 15:40:00,103.51,103.63,103.47,103.62,60664.0,90.9955,91.101,90.9603,91.0922,60664.0
2021-09-10 15:45:00,103.62,103.73,103.53,103.64,128457.0,91.0922,91.1889,91.0131,91.1098,128457.0
2021-09-10 15:50:00,103.65,103.7,103.58,103.63,165603.0,91.1185,91.1625,91.057,91.101,165603.0
2021-09-10 15:55:00,103.63,103.67,103.52,103.62,297079.0,91.101,91.1361,91.0043,91.0922,297079.0
2021-09-13 09:30:00,103.84,104.52,103.84,104.07,145216.0,91.2856,91.8834,91.2856,91.4878,145216.0
2021-09-13 09:35:00,104.08,104.4,104.01,104.16,66209.0,91.4966,91.7779,91.435,91.5669,66209.0
2021-09-13 09:40:00,104.15,104.15,103.74,103.85,84057.0,91.5581,91.5581,91.1977,91.2944,84057.0
2021-09-13 09:45:00,103.86,104.15,103.74,104.07,70837.0,91.3032,91.5581,91.1977,91.4878,70837.0
2021-09-13 09:50:00,104.04,104.41,104.01,104.21,70206.0,91.4614,91.7867,91.435,91.6108,70206.0
2021-09-13 09:55:00,104.22,104.29,103.99,104.13,61711.0,91.6196,91.6812,91.4174,91.5405,61711.0
2021-09-13 10:00:00,104.1,104.25,103.73,103.73,63533.0,91.5141,91.646,91.1889,91.1889,63533.0
2021-09-13 10:05:00,103.74,103.74,103.42,103.48,46719.0,91.1977,91.1977,90.9164,90.9691,46719.0
2021-09-13 10:10:00,103.45,103.62,103.22,103.62,64358.0,90.9427,91.0922,90.7405,91.0922,64358.0
2021-09-13 10:15:00,103.62,103.95,103.6,103.92,92469.0,91.0922,91.3823,91.0746,91.3559,92469.0
2021-09-13 10:20:00,103.94,104.18,103.91,103.98,44301.0,91.3735,91.5845,91.3471,91.4086,44301.0
2021-09-13 10:25:00,104.0,104.13,103.86,103.9,70144.0,91.4262,91.5405,91.3032,91.3383,70144.0
2021-09-13 10:30:00,103.88,103.93,103.51,103.57,57197.0,91.3207,91.3647,90.9955,91.0482,57197.0
2021-09-13 10:35:00,103.52,103.87,103.52,103.8,59773.0,91.0043,91.3119,91.0043,91.2504,59773.0
2021-09-13 10:40:00,103.83,103.89,103.69,103.74,48958.0,91.2768,91.3295,91.1537,91.1977,48958.0
2021-09-13 10:45:00,103.75,103.92,103.75,103.83,87416.0,91.2065,91.3559,91.2065,91.2768,87416.0
2021-09-13 10:50:00,103.83,103.94,103.79,103.92,55096.0,91.2768,91.3735,91.2416,91.3559,55096.0
2021-09-13 10:55:00,103.92,104.14,103.92,104.11,70508.0,91.3559,91.5493,91.3559,91.5229,70508.0
2021-09-13 11:00:00,104.12,104.24,104.09,104.21,52896.0,91.5317,91.6372,91.5053,91.6108,52896.0
2021-09-13 11:05:00,104.23,104.35,104.2,104.22,54532.0,91.6284,91.7339,91.602,91.6196,54532.0
2021-09-13 11:10:00,104.23,104.23,103.76,103.8,56718.0,91.6284,91.6284,91.2152,91.2504,56718.0
2021-09-13 11:15:00,103.81,103.82,103.57,103.73,28703.0,91.2592,91.268,91.0482,91.1889,28703.0
2021-09-13 11:20:00,103.77,103.95,103.76,103.94,48083.0,91.224,91.3823,91.2152,91.3735,48083.0
2021-09-13 11:25:00,103.94,104.03,103.89,104.03,31335.0,91.3735,91.4526,91.3295,91.4526,31335.0
2021-09-13 11:30:00,104.04,104.33,104.03,104.33,45335.0,91.4614,91.7163,91.4526,91.7163,45335.0
2021-09-13 11:35:00,104.33,104.35,104.09,104.25,51173.0,91.7163,91.7339,91.5053,91.646,51173.0
2021-09-13 11:40:00,104.27,104.29,104.01,104.15,64806.0,91.6636,91.6812,91.435,91.5581,64806.0
2021-09-13 11:45:00,104.14,104.19,104.01,104.06,36420.0,91.5493,91.5933,91.435,91.479,36420.0
2021-09-13 11:50:00,104.07,104.08,103.98,104.05,43254.0,91.4878,91.4966,91.4086,91.4702,43254.0
2021-09-13 11:55:00,104.05,104.1,103.96,103.98,47685.0,91.4702,91.5141,91.3911,91.4086,47685.0
2021-09-13 12:00:00,103.98,104.04,103.9,104.0,33068.0,91.4086,91.4614,91.3383,91.4262,33068.0
2021-09-13 12:05:00,104.01,104.15,104.0,104.08,38541.0,91.435,91.5581,91.4262,91.4966,38541.0
2021-09-13 12:10:00,104.1,104.35,104.1,104.33,34446.0,91.5141,91.7339,91.5141,91.7163,34446.0
2021-09-13 12:15:00,104.33,104.37,104.14,104.22,25375.0,91.7163,91.7515,91.5493,91.6196,25375.0
2021-09-13 12:20:00,104.23,104.35,104.19,104.31,26855.0,91.6284,91.7339,91.5933,91.6988,26855.0
2021-09-13 12:25:00,104.3,104.32,104.18,104.21,24463.0,91.69,91.7075,91.5845,91.6108,24463.0
2021-09-13 12:30:00,104.2,104.27,104.18,104.22,30535.0,91.602,91.6636,91.5845,91.6196,30535.0
2021-09-13 12:35:00,104.22,104.28,104.19,104.21,30068.0,91.6196,91.6724,91.5933,91.6108,30068.0
2021-09-13 12:40:00,104.21,104.21,104.03,104.03,20237.0,91.6108,91.6108,91.4526,91.4526,20237.0
2021-09-13 12:45:00,104.03,104.08,104.0,104.07,40465.0,91.4526,91.4966,91.4262,91.4878,40465.0
2021-09-13 12:50:00,104.07,104.12,104.07,104.09,21197.0,91.4878,91.5317,91.4878,91.5053,21197.0
2021-09-13 12:55:00,104.08,104.22,104.08,104.18,23242.0,91.4966,91.6196,91.4966,91.5845,23242.0
2021-09-13 13:00:00,104.19,104.27,104.17,104.17,25412.0,91.5933,91.6636,91.5757,91.5757,25412.0
2021-09-13 13:05:00,104.18,104.3,104.15,104.23,26834.0,91.5845,91.69,91.5581,91.6284,26834.0
2021-09-13 13:10:00,104.23,104.24,104.14,104.15,25019.0,91.6284,91.6372,91.5493,91.5581,25019.0
2021-09-13 13:15:00,104.16,104.2,104.09,104.16,34658.0,91.5669,91.602,91.5053,91.5669,34658.0
2021-09-13 13:20:00,104.17,104.21,104.14,104.2,27220.0,91.5757,91.6108,91.5493,91.602,27220.0
2021-09-13 13:25:00,104.19,104.19,104.03,104.07,55386.0,91.5933,91.5933,91.4526,91.4878,55386.0
2021-09-13 13:30:00,104.06,104.11,103.95,104.05,64039.0,91.479,91.5229,91.3823,91.4702,64039.0
2021-09-13 13:35:00,104.04,104.09,103.97,104.01,31000.0,91.4614,91.5053,91.3999,91.435,31000.0
2021-09-13 13:40:00,104.01,104.05,103.92,103.95,31911.0,91.435,91.4702,91.3559,91.3823,31911.0
2021-09-13 13:45:00,103.95,104.04,103.95,104.02,33891.0,91.3823,91.4614,91.3823,91.4438,33891.0
2021-09-13 13:50:00,104.01,104.05,103.92,103.98,24704.0,91.435,91.4702,91.3559,91.4086,24704.0
2021-09-13 13:55:00,103.99,103.99,103.89,103.92,23933.0,91.4174,91.4174,91.3295,91.3559,23933.0
2021-09-13 14:00:00,103.92,104.08,103.91,104.06,29205.0,91.3559,91.4966,91.3471,91.479,29205.0
2021-09-13 14:05:00,104.04,104.09,104.0,104.0,29043.0,91.4614,91.5053,91.4262,91.4262,29043.0
2021-09-13 14:10:00,104.0,104.0,103.91,103.91,27800.0,91.4262,91.4262,91.3471,91.3471,27800.0
2021-09-13 14:15:00,103.91,104.04,103.87,104.02,30070.0,91.3471,91.4614,91.3119,91.4438,30070.0
2021-09-13 14:20:00,104.01,104.01,103.84,103.85,26927.0,91.435,91.435,91.2856,91.2944,26927.0
2021-09-13 14:25:00,103.85,103.98,103.84,103.96,25949.0,91.2944,91.4086,91.2856,91.3911,25949.0
2021-09-13 14:30:00,103.97,104.0,103.9,103.92,22373.0,91.3999,91.4262,91.3383,91.3559,22373.0
2021-09-13 14:35:00,103.91,103.91,103.79,103.81,15855.0,91.3471,91.3471,91.2416,91.2592,15855.0
2021-09-13 14:40:00,103.82,103.92,103.82,103.89,43407.0,91.268,91.3559,91.268,91.3295,43407.0
2021-09-13 14:45:00,103.89,103.95,103.83,103.91,81901.0,91.3295,91.3823,91.2768,91.3471,81901.0
2021-09-13 14:50:00,103.9,103.93,103.83,103.83,28775.0,91.3383,91.3647,91.2768,91.2768,28775.0
2021-09-13 14:55:00,103.83,103.94,103.82,103.9,32798.0,91.2768,91.3735,91.268,91.3383,32798.0
2021-09-13 15:00:00,103.89,103.89,103.6,103.63,37631.0,91.3295,91.3295,91.0746,91.101,37631.0
2021-09-13 15:05:00,103.63,103.81,103.59,103.77,53101.0,91.101,91.2592,91.0658,91.224,53101.0
2021-09-13 15:10:00,103.8,103.94,103.8,103.93,59210.0,91.2504,91.3735,91.2504,91.3647,59210.0
2021-09-13 15:15:00,103.93,104.05,103.87,104.03,47057.0,91.3647,91.4702,91.3119,91.4526,47057.0
2021-09-13 15:20:00,104.02,104.09,103.91,104.0,33466.0,91.4438,91.5053,91.3471,91.4262,33466.0
2021-09-13 15:25:00,104.01,104.03,103.9,104.01,133922.0,91.435,91.4526,91.3383,91.435,133922.0
2021-09-13 15:30:00,104.01,104.12,103.89,104.11,100696.0,91.435,91.5317,91.3295,91.5229,100696.0
2021-09-13 15:35:00,104.11,104.17,104.06,104.12,78734.0,91.5229,91.5757,91.479,91.5317,78734.0
2021-09-13 15:40:00,104.12,104.13,104.04,104.06,80912.0,91.5317,91.5405,91.4614,91.479,80912.0
2021-09-13 15:45:00,104.06,104.19,104.05,104.14,89125.0,91.479,91.5933,91.4702,91.5493,89125.0
2021-09-13 15:50:00,104.14,104.31,104.14,104.23,132868.0,91.5493,91.6988,91.5493,91.6284,132868.0
2021-09-13 15:55:00,104.23,104.43,104.12,104.41,335461.0,91.6284,91.8042,91.5317,91.7867,335461.0
2021-09-14 09:30:00,104.35,104.67,104.1,104.67,163118.0,91.7339,92.0152,91.5141,92.0152,163118.0
2021-09-14 09:35:00,104.65,105.08,104.21,105.07,106933.0,91.9976,92.3757,91.6108,92.3669,106933.0
2021-09-14 09:40:00,105.06,105.18,104.67,104.88,104492.0,92.3581,92.4636,92.0152,92.1998,104492.0
2021-09-14 09:45:00,104.89,105.36,104.76,105.22,140897.0,92.2086,92.6218,92.0943,92.4987,140897.0
2021-09-14 09:50:00,105.2,105.4,104.87,104.96,133297.0,92.4811,92.657,92.191,92.2702,133297.0
2021-09-14 09:55:00,104.97,105.0,104.31,104.31,112276.0,92.279,92.3053,91.6988,91.6988,112276.0
2021-09-14 10:00:00,104.32,104.33,103.56,103.66,145174.0,91.7075,91.7163,91.0394,91.1273,145174.0
2021-09-14 10:05:00,103.65,104.0,103.63,103.89,100388.0,91.1185,91.4262,91.101,91.3295,100388.0
2021-09-14 10:10:00,103.89,103.9,103.44,103.44,123528.0,91.3295,91.3383,90.9339,90.9339,123528.0
2021-09-14 10:15:00,103.42,103.42,103.28,103.3,86478.0,90.9164,90.9164,90.7933,90.8109,86478.0
2021-09-14 10:20:00,103.3,103.35,102.83,102.9,129378.0,90.8109,90.8548,90.3977,90.4592,129378.0
2021-09-14 10:25:00,102.92,103.07,102.87,103.02,67229.0,90.4768,90.6087,90.4328,90.5647,67229.0
2021-09-14 10:30:00,103.01,103.01,102.79,102.83,63076.0,90.5559,90.5559,90.3625,90.3977,63076.0
2021-09-14 10:35:00,102.83,103.02,102.74,102.92,96999.0,90.3977,90.5647,90.3186,90.4768,96999.0
2021-09-14 10:40:00,102.91,102.91,102.44,102.48,104755.0,90.468,90.468,90.0548,90.09,104755.0
2021-09-14 10:45:00,102.49,102.56,102.34,102.55,62206.0,90.0988,90.1603,89.9669,90.1515,62206.0
2021-09-14 10:50:00,102.55,102.76,102.43,102.74,47278.0,90.1515,90.3361,90.046,90.3186,47278.0
2021-09-14 10:55:00,102.77,102.77,102.45,102.45,116908.0,90.3449,90.3449,90.0636,90.0636,116908.0
2021-09-14 11:00:00,102.45,102.67,102.39,102.44,105554.0,90.0636,90.257,90.0109,90.0548,105554.0
2021-09-14 11:05:00,102.44,102.58,102.34,102.57,77389.0,90.0548,90.1779,89.9669,90.1691,77389.0
2021-09-14 11:10:00,102.6,102.8,102.48,102.75,119543.0,90.1955,90.3713,90.09,90.3274,119543.0
2021-09-14 11:15:00,102.74,102.74,102.46,102.47,52955.0,90.3186,90.3186,90.0724,90.0812,52955.0
2021-09-14 11:20:00,102.48,102.53,102.4,102.47,41257.0,90.09,90.134,90.0197,90.0812,41257.0
2021-09-14 11:25:00,102.46,102.55,102.42,102.55,37579.0,90.0724,90.1515,90.0373,90.1515,37579.0
2021-09-14 11:30:00,102.56,102.67,102.47,102.54,50341.0,90.1603,90.257,90.0812,90.1427,50341.0
2021-09-14 11:35:00,102.54,102.55,102.41,102.53,39624.0,90.1427,90.1515,90.0285,90.134,39624.0
2021-09-14 11:40:00,102.55,102.64,102.5,102.61,52597.0,90.1515,90.2307,90.1076,90.2043,52597.0
2021-09-14 11:45:00,102.6,102.68,102.5,102.64,77863.0,90.1955,90.2658,90.1076,90.2307,77863.0
2021-09-14 11:50:00,102.64,102.64,102.44,102.48,64036.0,90.2307,90.2307,90.0548,90.09,64036.0
2021-09-14 11:55:00,102.48,102.59,102.44,102.58,55129.0,90.09,90.1867,90.0548,90.1779,55129.0
2021-09-14 12:00:00,102.59,102.81,102.55,102.79,58898.0,90.1867,90.3801,90.1515,90.3625,58898.0
2021-09-14 12:05:00,102.79,102.8,102.67,102.79,33296.0,90.3625,90.3713,90.257,90.3625,33296.0
2021-09-14 12:10:00,102.8,102.82,102.7,102.77,28316.0,90.3713,90.3889,90.2834,90.3449,28316.0
2021-09-14 12:15:00,102.79,102.87,102.74,102.8,55363.0,90.3625,90.4328,90.3186,90.3713,55363.0
2021-09-14 12:20:00,102.78,102.88,102.76,102.83,42988.0,90.3537,90.4416,90.3361,90.3977,42988.0
2021-09-14 12:25:00,102.83,102.9,102.79,102.86,48064.0,90.3977,90.4592,90.3625,90.4241,48064.0
2021-09-14 12:30:00,102.87,102.89,102.77,102.8,37032.0,90.4328,90.4504,90.3449,90.3713,37032.0
2021-09-14 12:35:00,102.81,102.87,102.74,102.84,52343.0,90.3801,90.4328,90.3186,90.4065,52343.0
2021-09-14 12:40:00,102.84,102.84,102.73,102.79,42627.0,90.4065,90.4065,90.3098,90.3625,42627.0
2021-09-14 12:45:00,102.8,102.82,102.74,102.79,42792.0,90.3713,90.3889,90.3186,90.3625,42792.0
2021-09-14 12:50:00,102.78,102.8,102.61,102.63,35822.0,90.3537,90.3713,90.2043,90.2219,35822.0
2021-09-14 12:55:00,102.64,102.64,102.37,102.39,54150.0,90.2307,90.2307,89.9933,90.0109,54150.0
2021-09-14 13:00:00,102.39,102.48,102.28,102.28,64641.0,90.0109,90.09,89.9142,89.9142,64641.0
2021-09-14 13:05:00,102.27,102.34,102.14,102.2,54662.0,89.9054,89.9669,89.7911,89.8439,54662.0
2021-09-14 13:10:00,102.2,102.22,102.08,102.09,42881.0,89.8439,89.8614,89.7384,89.7472,42881.0
2021-09-14 13:15:00,102.09,102.24,102.09,102.22,60226.0,89.7472,89.879,89.7472,89.8614,60226.0
2021-09-14 13:20:00,102.23,102.35,102.22,102.31,50451.0,89.8702,89.9757,89.8614,89.9406,50451.0
2021-09-14 13:25:00,102.3,102.32,102.23,102.31,35783.0,89.9318,89.9493,89.8702,89.9406,35783.0
2021-09-14 13:30:00,102.31,102.33,102.17,102.22,52341.0,89.9406,89.9581,89.8175,89.8614,52341.0
2021-09-14 13:35:00,102.22,102.38,102.19,102.38,45767.0,89.8614,90.0021,89.8351,90.0021,45767.0
2021-09-14 13:40:00,102.38,102.5,102.32,102.48,27929.0,90.0021,90.1076,89.9493,90.09,27929.0
2021-09-14 13:45:00,102.48,102.52,102.32,102.35,28498.0,90.09,90.1252,89.9493,89.9757,28498.0
2021-09-14 13:50:00,102.37,102.42,102.33,102.42,23469.0,89.9933,90.0373,89.9581,90.0373,23469.0
2021-09-14 13:55:00,102.43,102.43,102.31,102.34,28445.0,90.046,90.046,89.9406,89.9669,28445.0
2021-09-14 14:00:00,102.33,102.34,102.21,102.25,36431.0,89.9581,89.9669,89.8526,89.8878,36431.0
2021-09-14 14:05:00,102.23,102.24,102.06,102.07,40693.0,89.8702,89.879,89.7208,89.7296,40693.0
2021-09-14 14:10:00,102.07,102.08,101.98,102.01,44611.0,89.7296,89.7384,89.6505,89.6768,44611.0
2021-09-14 14:15:00,102.0,102.0,101.9,101.95,45047.0,89.668,89.668,89.5801,89.6241,45047.0
2021-09-14 14:20:00,101.95,101.97,101.85,101.95,38582.0,89.6241,89.6417,89.5362,89.6241,38582.0
2021-09-14 14:25:00,101.95,101.96,101.86,101.88,38589.0,89.6241,89.6329,89.545,89.5625,38589.0
2021-09-14 14:30:00,101.86,101.86,101.78,101.8,38487.0,89.545,89.545,89.4746,89.4922,38487.0
2021-09-14 14:35:00,101.8,101.92,101.74,101.9,27528.0,89.4922,89.5977,89.4395,89.5801,27528.0
2021-09-14 14:40:00,101.9,102.05,101.9,102.04,33737.0,89.5801,89.712,89.5801,89.7032,33737.0
2021-09-14 14:45:00,102.04,102.04,101.84,101.87,39117.0,89.7032,89.7032,89.5274,89.5538,39117.0
2021-09-14 14:50:00,101.89,101.89,101.74,101.83,75478.0,89.5713,89.5713,89.4395,89.5186,75478.0
2021-09-14 14:55:00,101.83,102.03,101.83,102.01,52131.0,89.5186,89.6944,89.5186,89.6768,52131.0
2021-09-14 15:00:00,102.01,102.02,101.92,101.99,41647.0,89.6768,89.6856,89.5977,89.6592,41647.0
2021-09-14 15:05:00,101.99,102.08,101.94,102.01,45162.0,89.6592,89.7384,89.6153,89.6768,45162.0
2021-09-14 15:10:00,102.0,102.06,101.92,101.92,62380.0,89.668,89.7208,89.5977,89.5977,62380.0
2021-09-14 15:15:00,101.92,101.93,101.74,101.82,87658.0,89.5977,89.6065,89.4395,89.5098,87658.0
2021-09-14 15:20:00,101.82,102.0,101.78,101.81,61859.0,89.5098,89.668,89.4746,89.501,61859.0
2021-09-14 15:25:00,101.81,101.92,101.72,101.75,60451.0,89.501,89.5977,89.4219,89.4483,60451.0
2021-09-14 15:30:00,101.75,101.81,101.66,101.79,115353.0,89.4483,89.501,89.3691,89.4834,115353.0
2021-09-14 15:35:00,101.78,101.82,101.67,101.7,140484.0,89.4746,89.5098,89.3779,89.4043,140484.0
2021-09-14 15:40:00,101.69,101.9,101.68,101.84,125626.0,89.3955,89.5801,89.3867,89.5274,125626.0
2021-09-14 15:45:00,101.84,101.94,101.7,101.71,159942.0,89.5274,89.6153,89.4043,89.4131,159942.0
2021-09-14 15:50:00,101.72,102.02,101.68,102.0,153731.0,89.4219,89.6856,89.3867,89.668,153731.0
2021-09-14 15:55:00,101.99,101.99,101.8,101.92,315050.0,89.6592,89.6592,89.4922,89.5977,315050.0
2021-09-15 09:30:00,102.16,102.29,101.81,102.29,174359.0,89.8087,89.923,89.501,89.923,174359.0
2021-09-15 09:35:00,102.29,102.45,102.18,102.23,74479.0,89.923,90.0636,89.8263,89.8702,74479.0
2021-09-15 09:40:00,102.25,102.43,102.08,102.35,90077.0,89.8878,90.046,89.7384,89.9757,90077.0
2021-09-15 09:45:00,102.4,103.14,102.34,103.1,116556.0,90.0197,90.6702,89.9669,90.635,116556.0
2021-09-15 09:50:00,103.13,103.13,102.66,102.71,75388.0,90.6614,90.6614,90.2482,90.2922,75388.0
2021-09-15 09:55:00,102.72,102.86,102.5,102.66,83417.0,90.301,90.4241,90.1076,90.2482,83417.0
2021-09-15 10:00:00,102.65,102.84,102.51,102.83,63601.0,90.2394,90.4065,90.1164,90.3977,63601.0
2021-09-15 10:05:00,102.83,102.85,102.44,102.5,36872.0,90.3977,90.4153,90.0548,90.1076,36872.0
2021-09-15 10:10:00,102.5,102.59,102.14,102.23,58457.0,90.1076,90.1867,89.7911,89.8702,58457.0
2021-09-15 10:15:00,102.23,102.31,101.96,102.29,57853.0,89.8702,89.9406,89.6329,89.923,57853.0
2021-09-15 10:20:00,102.28,102.37,102.12,102.35,37464.0,89.9142,89.9933,89.7735,89.9757,37464.0
2021-09-15 10:25:00,102.38,102.5,102.28,102.35,41749.0,90.0021,90.1076,89.9142,89.9757,41749.0
2021-09-15 10:30:00,102.38,102.7,102.36,102.49,38205.0,90.0021,90.2834,89.9845,90.0988,38205.0
2021-09-15 10:35:00,102.49,102.57,102.28,102.32,41161.0,90.0988,90.1691,89.9142,89.9493,41161.0
2021-09-15 10:40:00,102.31,102.37,102.03,102.07,29049.0,89.9406,89.9933,89.6944,89.7296,29049.0
2021-09-15 10:45:00,102.06,102.24,102.04,102.19,49860.0,89.7208,89.879,89.7032,89.8351,49860.0
2021-09-15 10:50:00,102.18,102.27,102.06,102.08,41780.0,89.8263,89.9054,89.7208,89.7384,41780.0
2021-09-15 10:55:00,102.09,102.31,101.99,102.27,58562.0,89.7472,89.9406,89.6592,89.9054,58562.0
2021-09-15 11:00:00,102.27,102.38,102.19,102.32,43370.0,89.9054,90.0021,89.8351,89.9493,43370.0
2021-09-15 11:05:00,102.3,102.49,102.3,102.41,44557.0,89.9318,90.0988,89.9318,90.0285,44557.0
2021-09-15 11:10:00,102.4,102.45,102.24,102.24,57413.0,90.0197,90.0636,89.879,89.879,57413.0
2021-09-15 11:15:00,102.25,102.49,102.25,102.38,59553.0,89.8878,90.0988,89.8878,90.0021,59553.0
2021-09-15 11:20:00,102.39,102.67,102.38,102.63,46486.0,90.0109,90.257,90.0021,90.2219,46486.0
2021-09-15 11:25:00,102.63,102.85,102.63,102.71,35273.0,90.2219,90.4153,90.2219,90.2922,35273.0
2021-09-15 11:30:00,102.7,102.74,102.58,102.68,34752.0,90.2834,90.3186,90.1779,90.2658,34752.0
2021-09-15 11:35:00,102.68,102.74,102.57,102.66,38646.0,90.2658,90.3186,90.1691,90.2482,38646.0
2021-09-15 11:40:00,102.68,102.76,102.56,102.62,38414.0,90.2658,90.3361,90.1603,90.2131,38414.0
2021-09-15 11:45:00,102.62,102.68,102.44,102.52,32730.0,90.2131,90.2658,90.0548,90.1252,32730.0
2021-09-15 11:50:00,102.52,102.59,102.4,102.55,36691.0,90.1252,90.1867,90.0197,90.1515,36691.0
2021-09-15 11:55:00,102.56,102.65,102.48,102.65,33653.0,90.1603,90.2394,90.09,90.2394,33653.0
2021-09-15 12:00:00,102.65,102.67,102.5,102.51,24419.0,90.2394,90.257,90.1076,90.1164,24419.0
2021-09-15 12:05:00,102.51,102.53,102.46,102.53,32182.0,90.1164,90.134,90.0724,90.134,32182.0
2021-09-15 12:10:00,102.53,102.65,102.53,102.61,22044.0,90.134,90.2394,90.134,90.2043,22044.0
2021-09-15 12:15:00,102.63,102.79,102.62,102.75,28342.0,90.2219,90.3625,90.2131,90.3274,28342.0
2021-09-15 12:20:00,102.75,102.79,102.7,102.78,30215.0,90.3274,90.3625,90.2834,90.3537,30215.0
2021-09-15 12:25:00,102.78,102.97,102.76,102.81,43622.0,90.3537,90.5208,90.3361,90.3801,43622.0
2021-09-15 12:30:00,102.83,102.88,102.82,102.88,26090.0,90.3977,90.4416,90.3889,90.4416,26090.0
2021-09-15 12:35:00,102.89,102.96,102.84,102.88,24639.0,90.4504,90.512,90.4065,90.4416,24639.0
2021-09-15 12:40:00,102.89,103.09,102.88,102.97,71983.0,90.4504,90.6263,90.4416,90.5208,71983.0
2021-09-15 12:45:00,102.97,102.97,102.86,102.95,42637.0,90.5208,90.5208,90.4241,90.5032,42637.0
2021-09-15 12:50:00,102.94,103.0,102.92,102.99,35039.0,90.4944,90.5471,90.4768,90.5383,35039.0
2021-09-15 12:55:00,103.0,103.08,102.93,102.98,32806.0,90.5471,90.6175,90.4856,90.5295,32806.0
2021-09-15 13:00:00,102.99,103.07,102.92,103.04,36124.0,90.5383,90.6087,90.4768,90.5823,36124.0
2021-09-15 13:05:00,103.04,103.12,102.9,102.92,32349.0,90.5823,90.6526,90.4592,90.4768,32349.0
2021-09-15 13:10:00,102.92,103.07,102.91,103.05,24962.0,90.4768,90.6087,90.468,90.5911,24962.0
2021-09-15 13:15:00,103.06,103.07,102.95,102.95,42745.0,90.5999,90.6087,90.5032,90.5032,42745.0
2021-09-15 13:20:00,102.95,103.05,102.94,103.03,44411.0,90.5032,90.5911,90.4944,90.5735,44411.0
2021-09-15 13:25:00,103.03,103.05,102.98,103.02,28516.0,90.5735,90.5911,90.5295,90.5647,28516.0
2021-09-15 13:30:00,103.03,103.2,103.02,103.18,37546.0,90.5735,90.723,90.5647,90.7054,37546.0
2021-09-15 13:35:00,103.18,103.23,103.13,103.23,21188.0,90.7054,90.7493,90.6614,90.7493,21188.0
2021-09-15 13:40:00,103.24,103.34,103.23,103.27,31373.0,90.7581,90.846,90.7493,90.7845,31373.0
2021-09-15 13:45:00,103.27,103.34,103.26,103.31,27977.0,90.7845,90.846,90.7757,90.8197,27977.0
2021-09-15 13:50:00,103.31,103.34,103.25,103.26,25213.0,90.8197,90.846,90.7669,90.7757,25213.0
2021-09-15 13:55:00,103.25,103.26,103.11,103.11,32365.0,90.7669,90.7757,90.6438,90.6438,32365.0
2021-09-15 14:00:00,103.11,103.16,103.01,103.04,27584.0,90.6438,90.6878,90.5559,90.5823,27584.0
2021-09-15 14:05:00,103.05,103.07,103.0,103.07,37222.0,90.5911,90.6087,90.5471,90.6087,37222.0
2021-09-15 14:10:00,103.07,103.11,102.92,102.93,45276.0,90.6087,90.6438,90.4768,90.4856,45276.0
2021-09-15 14:15:00,102.94,102.99,102.88,102.92,41217.0,90.4944,90.5383,90.4416,90.4768,41217.0
2021-09-15 14:20:00,102.93,103.0,102.91,102.97,33820.0,90.4856,90.5471,90.468,90.5208,33820.0
2021-09-15 14:25:00,102.99,103.11,102.96,103.1,56310.0,90.5383,90.6438,90.512,90.635,56310.0
2021-09-15 14:30:00,103.1,103.15,102.96,103.07,38098.0,90.635,90.679,90.512,90.6087,38098.0
2021-09-15 14:35:00,103.1,103.13,102.99,103.0,49350.0,90.635,90.6614,90.5383,90.5471,49350.0
2021-09-15 14:40:00,103.01,103.05,102.95,102.96,35413.0,90.5559,90.5911,90.5032,90.512,35413.0
2021-09-15 14:45:00,102.97,103.06,102.95,102.97,41106.0,90.5208,90.5999,90.5032,90.5208,41106.0
2021-09-15 14:50:00,102.97,103.01,102.9,102.95,36627.0,90.5208,90.5559,90.4592,90.5032,36627.0
2021-09-15 14:55:00,102.96,102.99,102.8,102.84,113999.0,90.512,90.5383,90.3713,90.4065,113999.0
2021-09-15 15:00:00,102.84,102.9,102.77,102.88,66999.0,90.4065,90.4592,90.3449,90.4416,66999.0
2021-09-15 15:05:00,102.9,103.04,102.9,103.02,76893.0,90.4592,90.5823,90.4592,90.5647,76893.0
2021-09-15 15:10:00,103.02,103.2,102.97,103.2,98163.0,90.5647,90.723,90.5208,90.723,98163.0
2021-09-15 15:15:00,103.2,103.21,103.09,103.18,88842.0,90.723,90.7317,90.6263,90.7054,88842.0
2021-09-15 15:20:00,103.18,103.22,103.05,103.1,72233.0,90.7054,90.7405,90.5911,90.635,72233.0
2021-09-15 15:25:00,103.1,103.16,103.05,103.08,76949.0,90.635,90.6878,90.5911,90.6175,76949.0
2021-09-15 15:30:00,103.09,103.2,103.05,103.18,95021.0,90.6263,90.723,90.5911,90.7054,95021.0
2021-09-15 15:35:00,103.18,103.28,103.16,103.18,81665.0,90.7054,90.7933,90.6878,90.7054,81665.0
2021-09-15 15:40:00,103.18,103.19,103.06,103.12,106210.0,90.7054,90.7142,90.5999,90.6526,106210.0
2021-09-15 15:45:00,103.13,103.19,103.08,103.1,89489.0,90.6614,90.7142,90.6175,90.635,89489.0
2021-09-15 15:50:00,103.1,103.2,103.07,103.09,123986.0,90.635,90.723,90.6087,90.6263,123986.0
2021-09-15 15:55:00,103.08,103.19,102.99,103.06,401620.0,90.6175,90.7142,90.5383,90.5999,401620.0
2021-09-16 09:30:00,103.51,104.17,103.5,103.78,173028.0,90.9955,91.5757,90.9867,91.2328,173028.0
2021-09-16 09:35:00,103.73,103.79,103.46,103.74,66578.0,91.1889,91.2416,90.9515,91.1977,66578.0
2021-09-16 09:40:00,103.76,103.81,103.26,103.31,89395.0,91.2152,91.2592,90.7757,90.8197,89395.0
2021-09-16 09:45:00,103.34,103.34,102.87,103.08,105969.0,90.846,90.846,90.4328,90.6175,105969.0
2021-09-16 09:50:00,103.07,103.25,102.82,102.88,60848.0,90.6087,90.7669,90.3889,90.4416,60848.0
2021-09-16 09:55:00,102.88,103.02,102.75,102.94,45179.0,90.4416,90.5647,90.3274,90.4944,45179.0
2021-09-16 10:00:00,102.91,103.01,102.77,102.8,74484.0,90.468,90.5559,90.3449,90.3713,74484.0
2021-09-16 10:05:00,102.81,102.91,102.43,102.71,53035.0,90.3801,90.468,90.046,90.2922,53035.0
2021-09-16 10:10:00,102.71,102.8,102.48,102.48,40329.0,90.2922,90.3713,90.09,90.09,40329.0
2021-09-16 10:15:00,102.49,102.53,102.29,102.34,50174.0,90.0988,90.134,89.923,89.9669,50174.0
2021-09-16 10:20:00,102.33,102.54,102.28,102.45,57554.0,89.9581,90.1427,89.9142,90.0636,57554.0
2021-09-16 10:25:00,102.47,102.49,102.35,102.46,50262.0,90.0812,90.0988,89.9757,90.0724,50262.0
2021-09-16 10:30:00,102.44,102.56,102.34,102.56,63353.0,90.0548,90.1603,89.9669,90.1603,63353.0
2021-09-16 10:35:00,102.56,102.6,102.4,102.55,41551.0,90.1603,90.1955,90.0197,90.1515,41551.0
2021-09-16 10:40:00,102.54,102.54,102.26,102.28,48543.0,90.1427,90.1427,89.8966,89.9142,48543.0
2021-09-16 10:45:00,102.25,102.37,102.21,102.33,32106.0,89.8878,89.9933,89.8526,89.9581,32106.0
2021-09-16 10:50:00,102.32,102.33,101.89,101.91,66127.0,89.9493,89.9581,89.5713,89.5889,66127.0
2021-09-16 10:55:00,101.89,102.0,101.75,101.99,63337.0,89.5713,89.668,89.4483,89.6592,63337.0
2021-09-16 11:00:00,101.97,102.11,101.92,101.97,42977.0,89.6417,89.7647,89.5977,89.6417,42977.0
2021-09-16 11:05:00,101.98,102.13,101.92,102.08,49664.0,89.6505,89.7823,89.5977,89.7384,49664.0
2021-09-16 11:10:00,102.06,102.28,101.99,102.27,58113.0,89.7208,89.9142,89.6592,89.9054,58113.0
2021-09-16 11:15:00,102.26,102.26,102.02,102.08,48178.0,89.8966,89.8966,89.6856,89.7384,48178.0
2021-09-16 11:20:00,102.08,102.21,102.06,102.14,37799.0,89.7384,89.8526,89.7208,89.7911,37799.0
2021-09-16 11:25:00,102.14,102.26,102.06,102.16,67746.0,89.7911,89.8966,89.7208,89.8087,67746.0
2021-09-16 11:30:00,102.16,102.29,102.15,102.16,36123.0,89.8087,89.923,89.7999,89.8087,36123.0
2021-09-16 11:35:00,102.16,102.2,102.06,102.2,39884.0,89.8087,89.8439,89.7208,89.8439,39884.0
2021-09-16 11:40:00,102.2,102.27,102.08,102.12,43947.0,89.8439,89.9054,89.7384,89.7735,43947.0
2021-09-16 11:45:00,102.11,102.21,102.06,102.16,47619.0,89.7647,89.8526,89.7208,89.8087,47619.0
2021-09-16 11:50:00,102.16,102.2,102.1,102.11,33108.0,89.8087,89.8439,89.7559,89.7647,33108.0
2021-09-16 11:55:00,102.1,102.19,102.08,102.16,35961.0,89.7559,89.8351,89.7384,89.8087,35961.0
2021-09-16 12:00:00,102.16,102.23,101.96,101.96,33543.0,89.8087,89.8702,89.6329,89.6329,33543.0
2021-09-16 12:05:00,101.97,102.08,101.91,102.08,33177.0,89.6417,89.7384,89.5889,89.7384,33177.0
2021-09-16 12:10:00,102.08,102.19,102.06,102.14,37529.0,89.7384,89.8351,89.7208,89.7911,37529.0
2021-09-16 12:15:00,102.13,102.26,102.1,102.26,49668.0,89.7823,89.8966,89.7559,89.8966,49668.0
2021-09-16 12:20:00,102.26,102.36,102.24,102.29,36853.0,89.8966,89.9845,89.879,89.923,36853.0
2021-09-16 12:25:00,102.31,102.31,102.22,102.27,21836.0,89.9406,89.9406,89.8614,89.9054,21836.0
2021-09-16 12:30:00,102.27,102.31,102.22,102.25,28764.0,89.9054,89.9406,89.8614,89.8878,28764.0
2021-09-16 12:35:00,102.26,102.27,102.18,102.22,73014.0,89.8966,89.9054,89.8263,89.8614,73014.0
2021-09-16 12:40:00,102.23,102.35,102.21,102.34,26092.0,89.8702,89.9757,89.8526,89.9669,26092.0
2021-09-16 12:45:00,102.34,102.38,102.3,102.34,21844.0,89.9669,90.0021,89.9318,89.9669,21844.0
2021-09-16 12:50:00,102.35,102.38,102.24,102.24,24445.0,89.9757,90.0021,89.879,89.879,24445.0
2021-09-16 12:55:00,102.22,102.28,102.22,102.24,11012.0,89.8614,89.9142,89.8614,89.879,11012.0
2021-09-16 13:00:00,102.22,102.22,102.09,102.13,41727.0,89.8614,89.8614,89.7472,89.7823,41727.0
2021-09-16 13:05:00,102.13,102.18,102.08,102.14,37658.0,89.7823,89.8263,89.7384,89.7911,37658.0
2021-09-16 13:10:00,102.15,102.2,102.13,102.16,23102.0,89.7999,89.8439,89.7823,89.8087,23102.0
2021-09-16 13:15:00,102.17,102.26,102.16,102.24,19821.0,89.8175,89.8966,89.8087,89.879,19821.0
2021-09-16 13:20:00,102.25,102.3,102.2,102.25,29461.0,89.8878,89.9318,89.8439,89.8878,29461.0
2021-09-16 13:25:00,102.26,102.28,102.18,102.18,18302.0,89.8966,89.9142,89.8263,89.8263,18302.0
2021-09-16 13:30:00,102.18,102.19,102.11,102.14,19478.0,89.8263,89.8351,89.7647,89.7911,19478.0
2021-09-16 13:35:00,102.13,102.14,102.05,102.11,24488.0,89.7823,89.7911,89.712,89.7647,24488.0
2021-09-16 13:40:00,102.11,102.14,102.07,102.09,28189.0,89.7647,89.7911,89.7296,89.7472,28189.0
2021-09-16 13:45:00,102.09,102.15,102.03,102.08,32587.0,89.7472,89.7999,89.6944,89.7384,32587.0
2021-09-16 13:50:00,102.09,102.37,102.08,102.37,41901.0,89.7472,89.9933,89.7384,89.9933,41901.0
2021-09-16 13:55:00,102.36,102.4,102.3,102.34,32597.0,89.9845,90.0197,89.9318,89.9669,32597.0
2021-09-16 14:00:00,102.34,102.34,102.24,102.31,28148.0,89.9669,89.9669,89.879,89.9406,28148.0
2021-09-16 14:05:00,102.31,102.33,102.25,102.32,18595.0,89.9406,89.9581,89.8878,89.9493,18595.0
2021-09-16 14:10:00,102.33,102.55,102.33,102.54,33993.0,89.9581,90.1515,89.9581,90.1427,33993.0
2021-09-16 14:15:00,102.54,102.59,102.45,102.46,15770.0,90.1427,90.1867,90.0636,90.0724,15770.0
2021-09-16 14:20:00,102.46,102.49,102.4,102.42,24456.0,90.0724,90.0988,90.0197,90.0373,24456.0
2021-09-16 14:25:00,102.41,102.49,102.38,102.49,28822.0,90.0285,90.0988,90.0021,90.0988,28822.0
2021-09-16 14:30:00,102.5,102.61,102.48,102.59,22756.0,90.1076,90.2043,90.09,90.1867,22756.0
2021-09-16 14:35:00,102.59,102.62,102.53,102.54,21595.0,90.1867,90.2131,90.134,90.1427,21595.0
2021-09-16 14:40:00,102.55,102.61,102.52,102.53,29778.0,90.1515,90.2043,90.1252,90.134,29778.0
2021-09-16 14:45:00,102.53,102.57,102.5,102.56,19911.0,90.134,90.1691,90.1076,90.1603,19911.0
2021-09-16 14:50:00,102.57,102.63,102.54,102.6,27749.0,90.1691,90.2219,90.1427,90.1955,27749.0
2021-09-16 14:55:00,102.61,102.75,102.61,102.7,62861.0,90.2043,90.3274,90.2043,90.2834,62861.0
2021-09-16 15:00:00,102.71,102.79,102.7,102.77,40291.0,90.2922,90.3625,90.2834,90.3449,40291.0
2021-09-16 15:05:00,102.78,102.95,102.78,102.92,45525.0,90.3537,90.5032,90.3537,90.4768,45525.0
2021-09-16 15:10:00,102.93,102.97,102.83,102.85,32713.0,90.4856,90.5208,90.3977,90.4153,32713.0
2021-09-16 15:15:00,102.86,102.86,102.75,102.8,41235.0,90.4241,90.4241,90.3274,90.3713,41235.0
2021-09-16 15:20:00,102.82,102.87,102.73,102.75,39461.0,90.3889,90.4328,90.3098,90.3274,39461.0
2021-09-16 15:25:00,102.76,102.79,102.67,102.7,44535.0,90.3361,90.3625,90.257,90.2834,44535.0
2021-09-16 15:30:00,102.72,102.75,102.63,102.64,57488.0,90.301,90.3274,90.2219,90.2307,57488.0
2021-09-16 15:35:00,102.65,102.83,102.65,102.82,64339.0,90.2394,90.3977,90.2394,90.3889,64339.0
2021-09-16 15:40:00,102.82,102.82,102.73,102.74,54656.0,90.3889,90.3889,90.3098,90.3186,54656.0
2021-09-16 15:45:00,102.74,102.79,102.57,102.61,82204.0,90.3186,90.3625,90.1691,90.2043,82204.0
2021-09-16 15:50:00,102.61,102.74,102.6,102.68,119001.0,90.2043,90.3186,90.1955,90.2658,119001.0
2021-09-16 15:55:00,102.67,102.7,102.45,102.49,307187.0,90.257,90.2834,90.0636,90.0988,307187.0
2021-09-17 09:30:00,102.13,103.89,102.13,103.49,1419398.0,89.7823,91.3295,89.7823,90.9779,1419398.0
2021-09-17 09:35:00,103.48,103.79,103.42,103.6,141965.0,90.9691,91.2416,90.9164,91.0746,141965.0
2021-09-17 09:40:00,103.63,103.73,103.25,103.38,146330.0,91.101,91.1889,90.7669,90.8812,146330.0
2021-09-17 09:45:00,103.39,103.56,103.26,103.34,126617.0,90.89,91.0394,90.7757,90.846,126617.0
2021-09-17 09:50:00,103.34,103.66,103.06,103.08,97969.0,90.846,91.1273,90.5999,90.6175,97969.0
2021-09-17 09:55:00,103.08,103.08,102.73,102.91,66784.0,90.6175,90.6175,90.3098,90.468,66784.0
2021-09-17 10:00:00,102.92,102.99,102.74,102.9,60213.0,90.4768,90.5383,90.3186,90.4592,60213.0
2021-09-17 10:05:00,102.88,103.09,102.83,102.91,49183.0,90.4416,90.6263,90.3977,90.468,49183.0
2021-09-17 10:10:00,102.91,102.99,102.74,102.74,65342.0,90.468,90.5383,90.3186,90.3186,65342.0
2021-09-17 10:15:00,102.74,102.97,102.73,102.92,68193.0,90.3186,90.5208,90.3098,90.4768,68193.0
2021-09-17 10:20:00,102.89,102.89,102.64,102.66,76940.0,90.4504,90.4504,90.2307,90.2482,76940.0
2021-09-17 10:25:00,102.65,102.74,102.57,102.59,41087.0,90.2394,90.3186,90.1691,90.1867,41087.0
2021-09-17 10:30:00,102.61,102.61,102.36,102.45,41204.0,90.2043,90.2043,89.9845,90.0636,41204.0
2021-09-17 10:35:00,102.46,102.53,102.31,102.36,54785.0,90.0724,90.134,89.9406,89.9845,54785.0
2021-09-17 10:40:00,102.35,102.36,102.16,102.21,62154.0,89.9757,89.9845,89.8087,89.8526,62154.0
2021-09-17 10:45:00,102.2,102.37,102.14,102.32,39529.0,89.8439,89.9933,89.7911,89.9493,39529.0
2021-09-17 10:50:00,102.28,102.34,102.17,102.32,30141.0,89.9142,89.9669,89.8175,89.9493,30141.0
2021-09-17 10:55:00,102.32,102.39,102.2,102.38,58904.0,89.9493,90.0109,89.8439,90.0021,58904.0
2021-09-17 11:00:00,102.36,102.6,102.26,102.56,57656.0,89.9845,90.1955,89.8966,90.1603,57656.0
2021-09-17 11:05:00,102.57,102.6,102.45,102.5,36115.0,90.1691,90.1955,90.0636,90.1076,36115.0
2021-09-17 11:10:00,102.48,102.77,102.37,102.72,34368.0,90.09,90.3449,89.9933,90.301,34368.0
2021-09-17 11:15:00,102.74,102.89,102.74,102.89,50728.0,90.3186,90.4504,90.3186,90.4504,50728.0
2021-09-17 11:20:00,102.88,102.93,102.84,102.88,54855.0,90.4416,90.4856,90.4065,90.4416,54855.0
2021-09-17 11:25:00,102.86,102.88,102.69,102.76,53836.0,90.4241,90.4416,90.2746,90.3361,53836.0
2021-09-17 11:30:00,102.74,102.74,102.39,102.5,41935.0,90.3186,90.3186,90.0109,90.1076,41935.0
2021-09-17 11:35:00,102.49,102.58,102.4,102.54,42238.0,90.0988,90.1779,90.0197,90.1427,42238.0
2021-09-17 11:40:00,102.55,102.6,102.38,102.51,40594.0,90.1515,90.1955,90.0021,90.1164,40594.0
2021-09-17 11:45:00,102.5,102.62,102.46,102.58,27772.0,90.1076,90.2131,90.0724,90.1779,27772.0
2021-09-17 11:50:00,102.57,102.57,102.35,102.35,35303.0,90.1691,90.1691,89.9757,89.9757,35303.0
2021-09-17 11:55:00,102.35,102.55,102.35,102.52,32901.0,89.9757,90.1515,89.9757,90.1252,32901.0
2021-09-17 12:00:00,102.49,102.58,102.42,102.57,37401.0,90.0988,90.1779,90.0373,90.1691,37401.0
2021-09-17 12:05:00,102.56,102.59,102.43,102.45,30930.0,90.1603,90.1867,90.046,90.0636,30930.0
2021-09-17 12:10:00,102.45,102.5,102.34,102.36,38232.0,90.0636,90.1076,89.9669,89.9845,38232.0
2021-09-17 12:15:00,102.36,102.37,102.28,102.28,28418.0,89.9845,89.9933,89.9142,89.9142,28418.0
2021-09-17 12:20:00,102.29,102.46,102.29,102.45,28208.0,89.923,90.0724,89.923,90.0636,28208.0
2021-09-17 12:25:00,102.45,102.46,102.28,102.28,28791.0,90.0636,90.0724,89.9142,89.9142,28791.0
2021-09-17 12:30:00,102.27,102.38,102.27,102.3,27454.0,89.9054,90.0021,89.9054,89.9318,27454.0
2021-09-17 12:35:00,102.31,102.5,102.31,102.47,38169.0,89.9406,90.1076,89.9406,90.0812,38169.0
2021-09-17 12:40:00,102.47,102.5,102.37,102.39,23945.0,90.0812,90.1076,89.9933,90.0109,23945.0
2021-09-17 12:45:00,102.39,102.43,102.26,102.29,24025.0,90.0109,90.046,89.8966,89.923,24025.0
2021-09-17 12:50:00,102.29,102.35,102.25,102.28,49981.0,89.923,89.9757,89.8878,89.9142,49981.0
2021-09-17 12:55:00,102.28,102.31,102.11,102.13,54986.0,89.9142,89.9406,89.7647,89.7823,54986.0
2021-09-17 13:00:00,102.14,102.14,101.99,102.0,38465.0,89.7911,89.7911,89.6592,89.668,38465.0
2021-09-17 13:05:00,102.01,102.06,101.96,101.96,23862.0,89.6768,89.7208,89.6329,89.6329,23862.0
2021-09-17 13:10:00,101.97,102.04,101.91,101.91,32692.0,89.6417,89.7032,89.5889,89.5889,32692.0
2021-09-17 13:15:00,101.91,101.98,101.84,101.89,38579.0,89.5889,89.6505,89.5274,89.5713,38579.0
2021-09-17 13:20:00,101.9,101.92,101.74,101.83,57329.0,89.5801,89.5977,89.4395,89.5186,57329.0
2021-09-17 13:25:00,101.82,101.85,101.74,101.76,60978.0,89.5098,89.5362,89.4395,89.457,60978.0
2021-09-17 13:30:00,101.75,101.83,101.61,101.65,95646.0,89.4483,89.5186,89.3252,89.3603,95646.0
2021-09-17 13:35:00,101.66,101.73,101.59,101.7,83462.0,89.3691,89.4307,89.3076,89.4043,83462.0
2021-09-17 13:40:00,101.71,101.75,101.64,101.7,42504.0,89.4131,89.4483,89.3516,89.4043,42504.0
2021-09-17 13:45:00,101.71,101.72,101.43,101.47,46883.0,89.4131,89.4219,89.1669,89.2021,46883.0
2021-09-17 13:50:00,101.43,101.57,101.41,101.53,30473.0,89.1669,89.29,89.1494,89.2549,30473.0
2021-09-17 13:55:00,101.53,101.69,101.52,101.67,41999.0,89.2549,89.3955,89.2461,89.3779,41999.0
2021-09-17 14:00:00,101.66,101.72,101.6,101.7,49383.0,89.3691,89.4219,89.3164,89.4043,49383.0
2021-09-17 14:05:00,101.7,101.9,101.7,101.89,40218.0,89.4043,89.5801,89.4043,89.5713,40218.0
2021-09-17 14:10:00,101.9,101.91,101.65,101.67,66448.0,89.5801,89.5889,89.3603,89.3779,66448.0
2021-09-17 14:15:00,101.68,101.73,101.6,101.71,40714.0,89.3867,89.4307,89.3164,89.4131,40714.0
2021-09-17 14:20:00,101.71,101.84,101.69,101.79,54594.0,89.4131,89.5274,89.3955,89.4834,54594.0
2021-09-17 14:25:00,101.8,101.84,101.61,101.64,57880.0,89.4922,89.5274,89.3252,89.3516,57880.0
2021-09-17 14:30:00,101.63,101.64,101.55,101.56,81901.0,89.3428,89.3516,89.2724,89.2812,81901.0
2021-09-17 14:35:00,101.56,101.63,101.52,101.6,54351.0,89.2812,89.3428,89.2461,89.3164,54351.0
2021-09-17 14:40:00,101.6,101.74,101.58,101.72,90910.0,89.3164,89.4395,89.2988,89.4219,90910.0
2021-09-17 14:45:00,101.73,101.84,101.58,101.84,81049.0,89.4307,89.5274,89.2988,89.5274,81049.0
2021-09-17 14:50:00,101.83,101.95,101.83,101.85,53128.0,89.5186,89.6241,89.5186,89.5362,53128.0
2021-09-17 14:55:00,101.86,101.98,101.76,101.78,48859.0,89.545,89.6505,89.457,89.4746,48859.0
2021-09-17 15:00:00,101.78,101.99,101.78,101.96,63840.0,89.4746,89.6592,89.4746,89.6329,63840.0
2021-09-17 15:05:00,101.96,101.97,101.81,101.88,62390.0,89.6329,89.6417,89.501,89.5625,62390.0
2021-09-17 15:10:00,101.87,101.92,101.73,101.8,48940.0,89.5538,89.5977,89.4307,89.4922,48940.0
2021-09-17 15:15:00,101.79,101.91,101.76,101.9,61595.0,89.4834,89.5889,89.457,89.5801,61595.0
2021-09-17 15:20:00,101.9,101.99,101.89,101.97,75256.0,89.5801,89.6592,89.5713,89.6417,75256.0
2021-09-17 15:25:00,101.97,101.97,101.7,101.8,67341.0,89.6417,89.6417,89.4043,89.4922,67341.0
2021-09-17 15:30:00,101.8,101.87,101.75,101.85,84296.0,89.4922,89.5538,89.4483,89.5362,84296.0
2021-09-17 15:35:00,101.85,101.92,101.74,101.82,142598.0,89.5362,89.5977,89.4395,89.5098,142598.0
2021-09-17 15:40:00,101.84,102.08,101.82,102.06,133384.0,89.5274,89.7384,89.5098,89.7208,133384.0
2021-09-17 15:45:00,102.06,102.1,101.68,101.68,147674.0,89.7208,89.7559,89.3867,89.3867,147674.0
2021-09-17 15:50:00,101.68,102.07,101.67,102.02,187674.0,89.3867,89.7296,89.3779,89.6856,187674.0
2021-09-17 15:55:00,102.02,102.17,101.73,101.75,461364.0,89.6856,89.8175,89.4307,89.4483,461364.0
2021-09-20 09:30:00,98.75,98.95,98.32,98.61,343925.0,86.811,86.9868,86.433,86.6879,343925.0
2021-09-20 09:35:00,98.62,99.11,98.46,98.9,152707.0,86.6967,87.1274,86.556,86.9428,152707.0
2021-09-20 09:40:00,98.91,99.17,98.71,99.17,102004.0,86.9516,87.1802,86.7758,87.1802,102004.0
2021-09-20 09:45:00,99.15,99.25,98.77,99.16,144042.0,87.1626,87.2505,86.8285,87.1714,144042.0
2021-09-20 09:50:00,99.18,99.18,98.74,99.03,115957.0,87.189,87.189,86.8022,87.0571,115957.0
2021-09-20 09:55:00,98.97,99.02,98.69,98.86,90474.0,87.0044,87.0483,86.7582,86.9077,90474.0
2021-09-20 10:00:00,98.86,98.91,98.43,98.61,135685.0,86.9077,86.9516,86.5297,86.6879,135685.0
2021-09-20 10:05:00,98.59,99.1,98.48,98.63,116948.0,86.6703,87.1186,86.5736,86.7055,116948.0
2021-09-20 10:10:00,98.63,98.86,98.5,98.79,80245.0,86.7055,86.9077,86.5912,86.8461,80245.0
2021-09-20 10:15:00,98.79,98.79,98.37,98.54,77542.0,86.8461,86.8461,86.4769,86.6264,77542.0
2021-09-20 10:20:00,98.53,98.53,97.92,97.94,124209.0,86.6176,86.6176,86.0813,86.0989,124209.0
2021-09-20 10:25:00,97.95,97.99,97.73,97.89,265754.0,86.1077,86.1428,85.9143,86.0549,265754.0
2021-09-20 10:30:00,97.86,98.06,97.54,97.71,196788.0,86.0286,86.2044,85.7473,85.8967,196788.0
2021-09-20 10:35:00,97.71,98.19,97.65,98.17,95092.0,85.8967,86.3187,85.844,86.3011,95092.0
2021-09-20 10:40:00,98.14,98.15,97.81,97.88,75406.0,86.2747,86.2835,85.9846,86.0461,75406.0
2021-09-20 10:45:00,97.88,98.17,97.75,98.05,75230.0,86.0461,86.3011,85.9319,86.1956,75230.0
2021-09-20 10:50:00,98.02,98.18,97.9,98.13,60316.0,86.1692,86.3099,86.0637,86.2659,60316.0
2021-09-20 10:55:00,98.1,98.1,97.62,97.66,88136.0,86.2395,86.2395,85.8176,85.8527,88136.0
2021-09-20 11:00:00,97.66,97.74,97.39,97.72,132348.0,85.8527,85.9231,85.6154,85.9055,132348.0
2021-09-20 11:05:00,97.73,98.01,97.72,97.81,90641.0,85.9143,86.1604,85.9055,85.9846,90641.0
2021-09-20 11:10:00,97.8,98.21,97.76,98.17,142416.0,85.9758,86.3363,85.9407,86.3011,142416.0
2021-09-20 11:15:00,98.17,98.17,97.88,97.95,56863.0,86.3011,86.3011,86.0461,86.1077,56863.0
2021-09-20 11:20:00,97.97,98.0,97.71,97.77,63765.0,86.1253,86.1516,85.8967,85.9494,63765.0
2021-09-20 11:25:00,97.76,97.98,97.73,97.96,64586.0,85.9407,86.1341,85.9143,86.1165,64586.0
2021-09-20 11:30:00,97.95,98.05,97.76,98.05,321811.0,86.1077,86.1956,85.9407,86.1956,321811.0
2021-09-20 11:35:00,98.05,98.06,97.95,98.0,49615.0,86.1956,86.2044,86.1077,86.1516,49615.0
2021-09-20 11:40:00,98.0,98.05,97.89,97.94,112719.0,86.1516,86.1956,86.0549,86.0989,112719.0
2021-09-20 11:45:00,97.94,98.16,97.86,98.1,439541.0,86.0989,86.2923,86.0286,86.2395,439541.0
2021-09-20 11:50:00,98.09,98.12,97.8,98.06,103381.0,86.2308,86.2571,85.9758,86.2044,103381.0
2021-09-20 11:55:00,98.05,98.09,97.91,97.94,105424.0,86.1956,86.2308,86.0725,86.0989,105424.0
2021-09-20 12:00:00,97.93,97.96,97.76,97.77,74658.0,86.0901,86.1165,85.9407,85.9494,74658.0
2021-09-20 12:05:00,97.77,97.79,97.67,97.73,75936.0,85.9494,85.967,85.8615,85.9143,75936.0
2021-09-20 12:10:00,97.72,97.94,97.71,97.9,69668.0,85.9055,86.0989,85.8967,86.0637,69668.0
2021-09-20 12:15:00,97.9,97.97,97.81,97.81,58588.0,86.0637,86.1253,85.9846,85.9846,58588.0
2021-09-20 12:20:00,97.82,97.86,97.67,97.72,168222.0,85.9934,86.0286,85.8615,85.9055,168222.0
2021-09-20 12:25:00,97.79,98.05,97.76,98.0,102643.0,85.967,86.1956,85.9407,86.1516,102643.0
2021-09-20 12:30:00,97.99,98.1,97.94,97.97,136032.0,86.1428,86.2395,86.0989,86.1253,136032.0
2021-09-20 12:35:00,97.98,98.03,97.86,97.99,119893.0,86.1341,86.178,86.0286,86.1428,119893.0
2021-09-20 12:40:00,97.99,98.07,97.89,97.97,89457.0,86.1428,86.2132,86.0549,86.1253,89457.0
2021-09-20 12:45:00,97.96,97.98,97.78,97.81,93418.0,86.1165,86.1341,85.9582,85.9846,93418.0
2021-09-20 12:50:00,97.8,97.94,97.79,97.85,83099.0,85.9758,86.0989,85.967,86.0198,83099.0
2021-09-20 12:55:00,97.84,97.93,97.77,97.79,63537.0,86.011,86.0901,85.9494,85.967,63537.0
2021-09-20 13:00:00,97.79,97.88,97.59,97.74,229389.0,85.967,86.0461,85.7912,85.9231,229389.0
2021-09-20 13:05:00,97.75,97.82,97.67,97.68,110376.0,85.9319,85.9934,85.8615,85.8703,110376.0
2021-09-20 13:10:00,97.68,97.8,97.65,97.71,82784.0,85.8703,85.9758,85.844,85.8967,82784.0
2021-09-20 13:15:00,97.71,97.82,97.63,97.82,73132.0,85.8967,85.9934,85.8264,85.9934,73132.0
2021-09-20 13:20:00,97.82,97.83,97.72,97.82,88787.0,85.9934,86.0022,85.9055,85.9934,88787.0
2021-09-20 13:25:00,97.82,98.08,97.81,98.06,80853.0,85.9934,86.222,85.9846,86.2044,80853.0
2021-09-20 13:30:00,98.05,98.06,97.79,97.86,93553.0,86.1956,86.2044,85.967,86.0286,93553.0
2021-09-20 13:35:00,97.86,98.11,97.86,98.11,69403.0,86.0286,86.2483,86.0286,86.2483,69403.0
2021-09-20 13:40:00,98.13,98.13,97.79,97.86,152763.0,86.2659,86.2659,85.967,86.0286,152763.0
2021-09-20 13:45:00,97.87,97.95,97.75,97.88,92084.0,86.0374,86.1077,85.9319,86.0461,92084.0
2021-09-20 13:50:00,97.88,97.91,97.72,97.74,111689.0,86.0461,86.0725,85.9055,85.9231,111689.0
2021-09-20 13:55:00,97.74,97.84,97.71,97.75,99621.0,85.9231,86.011,85.8967,85.9319,99621.0
2021-09-20 14:00:00,97.76,97.86,97.64,97.73,196609.0,85.9407,86.0286,85.8352,85.9143,196609.0
2021-09-20 14:05:00,97.7,97.73,97.52,97.54,97554.0,85.8879,85.9143,85.7297,85.7473,97554.0
2021-09-20 14:10:00,97.55,97.65,97.52,97.59,73321.0,85.756,85.844,85.7297,85.7912,73321.0
2021-09-20 14:15:00,97.61,97.71,97.53,97.69,80797.0,85.8088,85.8967,85.7385,85.8791,80797.0
2021-09-20 14:20:00,97.67,97.71,97.41,97.42,68700.0,85.8615,85.8967,85.633,85.6418,68700.0
2021-09-20 14:25:00,97.41,97.5,97.39,97.46,63053.0,85.633,85.7121,85.6154,85.6769,63053.0
2021-09-20 14:30:00,97.46,97.47,97.28,97.32,100047.0,85.6769,85.6857,85.5187,85.5539,100047.0
2021-09-20 14:35:00,97.32,97.33,97.1,97.28,96736.0,85.5539,85.5626,85.3605,85.5187,96736.0
2021-09-20 14:40:00,97.28,97.47,97.12,97.16,109329.0,85.5187,85.6857,85.378,85.4132,109329.0
2021-09-20 14:45:00,97.15,97.33,97.11,97.2,79559.0,85.4044,85.5626,85.3692,85.4484,79559.0
2021-09-20 14:50:00,97.21,97.32,97.07,97.07,88768.0,85.4572,85.5539,85.3341,85.3341,88768.0
2021-09-20 14:55:00,97.08,97.14,96.88,97.0,215794.0,85.3429,85.3956,85.167,85.2725,215794.0
2021-09-20 15:00:00,97.0,97.21,97.0,97.11,198428.0,85.2725,85.4572,85.2725,85.3692,198428.0
2021-09-20 15:05:00,97.1,97.11,96.9,97.07,166538.0,85.3605,85.3692,85.1846,85.3341,166538.0
2021-09-20 15:10:00,97.06,97.15,96.93,96.95,111388.0,85.3253,85.4044,85.211,85.2286,111388.0
2021-09-20 15:15:00,96.96,97.14,96.86,97.0,154639.0,85.2374,85.3956,85.1495,85.2725,154639.0
2021-09-20 15:20:00,97.0,97.41,96.98,97.41,126537.0,85.2725,85.633,85.255,85.633,126537.0
2021-09-20 15:25:00,97.43,97.77,97.36,97.77,155361.0,85.6506,85.9494,85.589,85.9494,155361.0
2021-09-20 15:30:00,97.77,97.94,97.63,97.93,180120.0,85.9494,86.0989,85.8264,86.0901,180120.0
2021-09-20 15:35:00,97.93,98.21,97.9,98.07,206240.0,86.0901,86.3363,86.0637,86.2132,206240.0
2021-09-20 15:40:00,98.07,98.33,98.07,98.25,250503.0,86.2132,86.4417,86.2132,86.3714,250503.0
2021-09-20 15:45:00,98.27,98.32,98.07,98.24,341861.0,86.389,86.433,86.2132,86.3626,341861.0
2021-09-20 15:50:00,98.25,98.67,98.25,98.62,352756.0,86.3714,86.7406,86.3714,86.6967,352756.0
2021-09-20 15:55:00,98.62,98.8,98.53,98.63,761010.0,86.6967,86.8549,86.6176,86.7055,761010.0
2021-09-21 09:30:00,99.43,99.52,99.02,99.1,179699.0,87.4088,87.4879,87.0483,87.1186,179699.0
2021-09-21 09:35:00,99.07,99.65,99.03,99.48,122936.0,87.0923,87.6022,87.0571,87.4527,122936.0
2021-09-21 09:40:00,99.49,99.49,98.78,99.07,198781.0,87.4615,87.4615,86.8373,87.0923,198781.0
2021-09-21 09:45:00,99.08,99.7,99.08,99.64,182289.0,87.1011,87.6461,87.1011,87.5934,182289.0
2021-09-21 09:50:00,99.62,99.73,99.25,99.28,105486.0,87.5758,87.6725,87.2505,87.2769,105486.0
2021-09-21 09:55:00,99.31,99.48,98.94,99.2,97865.0,87.3033,87.4527,86.978,87.2066,97865.0
2021-09-21 10:00:00,99.19,99.24,98.9,99.19,133917.0,87.1978,87.2417,86.9428,87.1978,133917.0
2021-09-21 10:05:00,99.17,99.25,98.82,98.83,114790.0,87.1802,87.2505,86.8725,86.8813,114790.0
2021-09-21 10:10:00,98.84,99.28,98.83,99.25,84283.0,86.8901,87.2769,86.8813,87.2505,84283.0
2021-09-21 10:15:00,99.24,99.39,99.05,99.26,80912.0,87.2417,87.3736,87.0747,87.2593,80912.0
2021-09-21 10:20:00,99.28,99.3,98.91,99.0,105545.0,87.2769,87.2945,86.9516,87.0307,105545.0
2021-09-21 10:25:00,99.01,99.21,98.83,99.15,122916.0,87.0395,87.2153,86.8813,87.1626,122916.0
2021-09-21 10:30:00,99.14,99.19,98.88,98.99,85522.0,87.1538,87.1978,86.9252,87.0219,85522.0
2021-09-21 10:35:00,99.0,99.04,98.75,98.91,92452.0,87.0307,87.0659,86.811,86.9516,92452.0
2021-09-21 10:40:00,98.92,98.96,98.48,98.5,112452.0,86.9604,86.9956,86.5736,86.5912,112452.0
2021-09-21 10:45:00,98.47,98.49,98.15,98.18,105113.0,86.5648,86.5824,86.2835,86.3099,105113.0
2021-09-21 10:50:00,98.19,98.22,98.02,98.2,107987.0,86.3187,86.345,86.1692,86.3275,107987.0
2021-09-21 10:55:00,98.2,98.29,98.11,98.21,107886.0,86.3275,86.4066,86.2483,86.3363,107886.0
2021-09-21 11:00:00,98.19,98.33,98.06,98.33,124321.0,86.3187,86.4417,86.2044,86.4417,124321.0
2021-09-21 11:05:00,98.32,98.41,98.22,98.38,152274.0,86.433,86.5121,86.345,86.4857,152274.0
2021-09-21 11:10:00,98.36,98.36,98.11,98.21,66694.0,86.4681,86.4681,86.2483,86.3363,66694.0
2021-09-21 11:15:00,98.21,98.22,98.03,98.09,64488.0,86.3363,86.345,86.178,86.2308,64488.0
2021-09-21 11:20:00,98.1,98.15,98.01,98.1,112706.0,86.2395,86.2835,86.1604,86.2395,112706.0
2021-09-21 11:25:00,98.12,98.18,97.94,98.05,89159.0,86.2571,86.3099,86.0989,86.1956,89159.0
2021-09-21 11:30:00,98.08,98.56,98.06,98.53,113567.0,86.222,86.6439,86.2044,86.6176,113567.0
2021-09-21 11:35:00,98.53,98.59,98.42,98.42,49545.0,86.6176,86.6703,86.5209,86.5209,49545.0
2021-09-21 11:40:00,98.43,98.49,98.35,98.48,63088.0,86.5297,86.5824,86.4593,86.5736,63088.0
2021-09-21 11:45:00,98.49,98.54,98.44,98.45,39109.0,86.5824,86.6264,86.5384,86.5472,39109.0
2021-09-21 11:50:00,98.46,98.54,98.43,98.48,37833.0,86.556,86.6264,86.5297,86.5736,37833.0
2021-09-21 11:55:00,98.49,98.57,98.44,98.45,45539.0,86.5824,86.6527,86.5384,86.5472,45539.0
2021-09-21 12:00:00,98.46,98.75,98.42,98.67,66116.0,86.556,86.811,86.5209,86.7406,66116.0
2021-09-21 12:05:00,98.67,98.82,98.62,98.77,47135.0,86.7406,86.8725,86.6967,86.8285,47135.0
2021-09-21 12:10:00,98.76,98.99,98.75,98.96,44825.0,86.8198,87.0219,86.811,86.9956,44825.0
2021-09-21 12:15:00,98.97,99.04,98.86,99.0,55686.0,87.0044,87.0659,86.9077,87.0307,55686.0
2021-09-21 12:20:00,99.0,99.04,98.77,98.79,141890.0,87.0307,87.0659,86.8285,86.8461,141890.0
2021-09-21 12:25:00,98.79,98.84,98.76,98.79,82391.0,86.8461,86.8901,86.8198,86.8461,82391.0
2021-09-21 12:30:00,98.8,98.86,98.71,98.81,53618.0,86.8549,86.9077,86.7758,86.8637,53618.0
2021-09-21 12:35:00,98.81,98.91,98.76,98.9,55012.0,86.8637,86.9516,86.8198,86.9428,55012.0
2021-09-21 12:40:00,98.89,98.89,98.81,98.85,46061.0,86.934,86.934,86.8637,86.8989,46061.0
2021-09-21 12:45:00,98.85,98.85,98.7,98.73,50852.0,86.8989,86.8989,86.767,86.7934,50852.0
2021-09-21 12:50:00,98.73,98.74,98.45,98.58,51278.0,86.7934,86.8022,86.5472,86.6615,51278.0
2021-09-21 12:55:00,98.58,98.7,98.55,98.64,45407.0,86.6615,86.767,86.6351,86.7143,45407.0
2021-09-21 13:00:00,98.64,98.77,98.6,98.69,106735.0,86.7143,86.8285,86.6791,86.7582,106735.0
2021-09-21 13:05:00,98.69,98.88,98.65,98.82,39151.0,86.7582,86.9252,86.7231,86.8725,39151.0
2021-09-21 13:10:00,98.8,98.82,98.72,98.74,50063.0,86.8549,86.8725,86.7846,86.8022,50063.0
2021-09-21 13:15:00,98.73,98.86,98.71,98.85,33872.0,86.7934,86.9077,86.7758,86.8989,33872.0
2021-09-21 13:20:00,98.85,98.93,98.72,98.73,64677.0,86.8989,86.9692,86.7846,86.7934,64677.0
2021-09-21 13:25:00,98.75,98.75,98.58,98.62,43036.0,86.811,86.811,86.6615,86.6967,43036.0
2021-09-21 13:30:00,98.63,98.7,98.6,98.68,41840.0,86.7055,86.767,86.6791,86.7494,41840.0
2021-09-21 13:35:00,98.69,98.81,98.65,98.8,34408.0,86.7582,86.8637,86.7231,86.8549,34408.0
2021-09-21 13:40:00,98.8,98.82,98.68,98.73,41084.0,86.8549,86.8725,86.7494,86.7934,41084.0
2021-09-21 13:45:00,98.73,98.9,98.68,98.87,50866.0,86.7934,86.9428,86.7494,86.9165,50866.0
2021-09-21 13:50:00,98.86,98.98,98.67,98.76,67434.0,86.9077,87.0132,86.7406,86.8198,67434.0
2021-09-21 13:55:00,98.77,98.82,98.65,98.73,48841.0,86.8285,86.8725,86.7231,86.7934,48841.0
2021-09-21 14:00:00,98.72,98.85,98.7,98.74,53951.0,86.7846,86.8989,86.767,86.8022,53951.0
2021-09-21 14:05:00,98.75,98.8,98.7,98.76,46611.0,86.811,86.8549,86.767,86.8198,46611.0
2021-09-21 14:10:00,98.76,98.81,98.7,98.76,49018.0,86.8198,86.8637,86.767,86.8198,49018.0
2021-09-21 14:15:00,98.75,98.76,98.63,98.65,39703.0,86.811,86.8198,86.7055,86.7231,39703.0
2021-09-21 14:20:00,98.64,98.65,98.47,98.5,62153.0,86.7143,86.7231,86.5648,86.5912,62153.0
2021-09-21 14:25:00,98.5,98.54,98.39,98.41,60426.0,86.5912,86.6264,86.4945,86.5121,60426.0
2021-09-21 14:30:00,98.43,98.52,98.39,98.44,69091.0,86.5297,86.6088,86.4945,86.5384,69091.0
2021-09-21 14:35:00,98.44,98.51,98.36,98.48,42468.0,86.5384,86.6,86.4681,86.5736,42468.0
2021-09-21 14:40:00,98.48,98.6,98.47,98.56,48805.0,86.5736,86.6791,86.5648,86.6439,48805.0
2021-09-21 14:45:00,98.56,98.63,98.5,98.61,41026.0,86.6439,86.7055,86.5912,86.6879,41026.0
2021-09-21 14:50:00,98.63,98.98,98.62,98.82,77350.0,86.7055,87.0132,86.6967,86.8725,77350.0
2021-09-21 14:55:00,98.81,98.81,98.64,98.71,34875.0,86.8637,86.8637,86.7143,86.7758,34875.0
2021-09-21 15:00:00,98.71,98.94,98.71,98.79,62345.0,86.7758,86.978,86.7758,86.8461,62345.0
2021-09-21 15:05:00,98.8,98.89,98.75,98.78,48784.0,86.8549,86.934,86.811,86.8373,48784.0
2021-09-21 15:10:00,98.78,98.86,98.68,98.84,61596.0,86.8373,86.9077,86.7494,86.8901,61596.0
2021-09-21 15:15:00,98.85,98.96,98.69,98.69,64452.0,86.8989,86.9956,86.7582,86.7582,64452.0
2021-09-21 15:20:00,98.7,98.88,98.7,98.83,62045.0,86.767,86.9252,86.767,86.8813,62045.0
2021-09-21 15:25:00,98.84,98.92,98.8,98.89,81768.0,86.8901,86.9604,86.8549,86.934,81768.0
2021-09-21 15:30:00,98.89,98.95,98.8,98.89,114096.0,86.934,86.9868,86.8549,86.934,114096.0
2021-09-21 15:35:00,98.88,98.91,98.74,98.77,141399.0,86.9252,86.9516,86.8022,86.8285,141399.0
2021-09-21 15:40:00,98.77,98.95,98.7,98.84,100692.0,86.8285,86.9868,86.767,86.8901,100692.0
2021-09-21 15:45:00,98.85,98.85,98.61,98.61,113195.0,86.8989,86.8989,86.6879,86.6879,113195.0
2021-09-21 15:50:00,98.62,98.75,98.57,98.62,156203.0,86.6967,86.811,86.6527,86.6967,156203.0
2021-09-21 15:55:00,98.62,98.63,98.26,98.31,295617.0,86.6967,86.7055,86.3802,86.4242,295617.0
2021-09-22 09:30:00,99.43,100.09,99.43,100.03,204762.0,87.4088,87.989,87.4088,87.9362,204762.0
2021-09-22 09:35:00,100.02,100.12,99.78,99.9,106998.0,87.9274,88.0153,87.7164,87.8219,106998.0
2021-09-22 09:40:00,99.91,100.1,99.75,100.09,103679.0,87.8307,87.9977,87.6901,87.989,103679.0
2021-09-22 09:45:00,100.09,100.34,100.04,100.33,78403.0,87.989,88.2087,87.945,88.1999,78403.0
2021-09-22 09:50:00,100.33,100.76,100.3,100.72,66715.0,88.1999,88.578,88.1736,88.5428,66715.0
2021-09-22 09:55:00,100.72,101.16,100.71,101.16,88577.0,88.5428,88.9296,88.534,88.9296,88577.0
2021-09-22 10:00:00,101.15,101.32,101.03,101.29,129028.0,88.9208,89.0702,88.8153,89.0439,129028.0
2021-09-22 10:05:00,101.3,101.38,100.95,101.07,97655.0,89.0527,89.123,88.745,88.8505,97655.0
2021-09-22 10:10:00,101.07,101.1,100.75,101.0,123288.0,88.8505,88.8768,88.5692,88.7889,123288.0
2021-09-22 10:15:00,101.01,101.1,100.9,100.95,56857.0,88.7977,88.8768,88.701,88.745,56857.0
2021-09-22 10:20:00,100.95,100.97,100.71,100.9,54898.0,88.745,88.7626,88.534,88.701,54898.0
2021-09-22 10:25:00,100.9,100.98,100.69,100.7,104932.0,88.701,88.7714,88.5164,88.5252,104932.0
2021-09-22 10:30:00,100.73,100.83,100.56,100.81,62038.0,88.5516,88.6395,88.4021,88.6219,62038.0
2021-09-22 10:35:00,100.8,100.82,100.73,100.81,52135.0,88.6131,88.6307,88.5516,88.6219,52135.0
2021-09-22 10:40:00,100.81,100.89,100.7,100.7,59748.0,88.6219,88.6922,88.5252,88.5252,59748.0
2021-09-22 10:45:00,100.71,100.81,100.54,100.78,56352.0,88.534,88.6219,88.3845,88.5955,56352.0
2021-09-22 10:50:00,100.78,100.88,100.64,100.76,57387.0,88.5955,88.6834,88.4725,88.578,57387.0
2021-09-22 10:55:00,100.76,100.89,100.72,100.86,41103.0,88.578,88.6922,88.5428,88.6659,41103.0
2021-09-22 11:00:00,100.85,100.93,100.84,100.9,63805.0,88.6571,88.7274,88.6483,88.701,63805.0
2021-09-22 11:05:00,100.9,100.9,100.71,100.71,43871.0,88.701,88.701,88.534,88.534,43871.0
2021-09-22 11:10:00,100.7,100.94,100.69,100.85,61604.0,88.5252,88.7362,88.5164,88.6571,61604.0
2021-09-22 11:15:00,100.86,100.96,100.84,100.94,60228.0,88.6659,88.7538,88.6483,88.7362,60228.0
2021-09-22 11:20:00,100.92,100.92,100.79,100.82,50204.0,88.7186,88.7186,88.6043,88.6307,50204.0
2021-09-22 11:25:00,100.82,100.96,100.82,100.84,52757.0,88.6307,88.7538,88.6307,88.6483,52757.0
2021-09-22 11:30:00,100.84,100.93,100.77,100.81,95924.0,88.6483,88.7274,88.5867,88.6219,95924.0
2021-09-22 11:35:00,100.8,100.91,100.78,100.8,37943.0,88.6131,88.7098,88.5955,88.6131,37943.0
2021-09-22 11:40:00,100.81,100.86,100.74,100.84,51149.0,88.6219,88.6659,88.5604,88.6483,51149.0
2021-09-22 11:45:00,100.86,100.9,100.74,100.76,68158.0,88.6659,88.701,88.5604,88.578,68158.0
2021-09-22 11:50:00,100.77,100.96,100.62,100.68,109695.0,88.5867,88.7538,88.4549,88.5076,109695.0
2021-09-22 11:55:00,100.67,100.85,100.67,100.83,62859.0,88.4988,88.6571,88.4988,88.6395,62859.0
2021-09-22 12:00:00,100.83,100.83,100.7,100.8,45298.0,88.6395,88.6395,88.5252,88.6131,45298.0
2021-09-22 12:05:00,100.8,100.81,100.7,100.77,34008.0,88.6131,88.6219,88.5252,88.5867,34008.0
2021-09-22 12:10:00,100.78,100.86,100.72,100.81,31073.0,88.5955,88.6659,88.5428,88.6219,31073.0
2021-09-22 12:15:00,100.81,100.86,100.75,100.79,28540.0,88.6219,88.6659,88.5692,88.6043,28540.0
2021-09-22 12:20:00,100.79,100.91,100.78,100.91,34785.0,88.6043,88.7098,88.5955,88.7098,34785.0
2021-09-22 12:25:00,100.91,101.09,100.91,101.08,49417.0,88.7098,88.8681,88.7098,88.8593,49417.0
2021-09-22 12:30:00,101.09,101.12,101.03,101.07,66351.0,88.8681,88.8944,88.8153,88.8505,66351.0
2021-09-22 12:35:00,101.07,101.13,100.95,100.99,48668.0,88.8505,88.9032,88.745,88.7801,48668.0
2021-09-22 12:40:00,101.0,101.04,100.94,100.96,35369.0,88.7889,88.8241,88.7362,88.7538,35369.0
2021-09-22 12:45:00,100.95,101.0,100.93,100.95,35761.0,88.745,88.7889,88.7274,88.745,35761.0
2021-09-22 12:50:00,100.95,100.99,100.85,100.86,22856.0,88.745,88.7801,88.6571,88.6659,22856.0
2021-09-22 12:55:00,100.85,100.95,100.84,100.92,34103.0,88.6571,88.745,88.6483,88.7186,34103.0
2021-09-22 13:00:00,100.92,100.94,100.83,100.85,40852.0,88.7186,88.7362,88.6395,88.6571,40852.0
2021-09-22 13:05:00,100.84,100.89,100.78,100.83,21559.0,88.6483,88.6922,88.5955,88.6395,21559.0
2021-09-22 13:10:00,100.84,100.9,100.75,100.84,50546.0,88.6483,88.701,88.5692,88.6483,50546.0
2021-09-22 13:15:00,100.85,100.88,100.77,100.79,44717.0,88.6571,88.6834,88.5867,88.6043,44717.0
2021-09-22 13:20:00,100.78,100.84,100.74,100.75,57048.0,88.5955,88.6483,88.5604,88.5692,57048.0
2021-09-22 13:25:00,100.76,100.85,100.76,100.83,34197.0,88.578,88.6571,88.578,88.6395,34197.0
2021-09-22 13:30:00,100.83,100.94,100.82,100.94,31127.0,88.6395,88.7362,88.6307,88.7362,31127.0
2021-09-22 13:35:00,100.93,100.96,100.86,100.93,64212.0,88.7274,88.7538,88.6659,88.7274,64212.0
2021-09-22 13:40:00,100.92,100.93,100.85,100.88,34869.0,88.7186,88.7274,88.6571,88.6834,34869.0
2021-09-22 13:45:00,100.86,100.87,100.8,100.82,25519.0,88.6659,88.6747,88.6131,88.6307,25519.0
2021-09-22 13:50:00,100.8,100.81,100.67,100.69,74146.0,88.6131,88.6219,88.4988,88.5164,74146.0
2021-09-22 13:55:00,100.7,100.79,100.65,100.79,38514.0,88.5252,88.6043,88.4813,88.6043,38514.0
2021-09-22 14:00:00,100.79,101.38,100.5,101.32,83437.0,88.6043,89.123,88.3494,89.0702,83437.0
2021-09-22 14:05:00,101.34,101.4,101.11,101.2,68438.0,89.0878,89.1406,88.8856,88.9648,68438.0
2021-09-22 14:10:00,101.2,101.42,101.2,101.42,127387.0,88.9648,89.1582,88.9648,89.1582,127387.0
2021-09-22 14:15:00,101.42,101.59,101.38,101.38,82646.0,89.1582,89.3076,89.123,89.123,82646.0
2021-09-22 14:20:00,101.44,101.49,101.2,101.34,95453.0,89.1757,89.2197,88.9648,89.0878,95453.0
2021-09-22 14:25:00,101.33,101.67,101.3,101.65,113732.0,89.079,89.3779,89.0527,89.3603,113732.0
2021-09-22 14:30:00,101.63,101.81,101.57,101.74,205152.0,89.3428,89.501,89.29,89.4395,205152.0
2021-09-22 14:35:00,101.7,101.82,101.6,101.72,92601.0,89.4043,89.5098,89.3164,89.4219,92601.0
2021-09-22 14:40:00,101.69,101.74,101.5,101.64,116045.0,89.3955,89.4395,89.2285,89.3516,116045.0
2021-09-22 14:45:00,101.62,101.62,101.19,101.21,68916.0,89.334,89.334,88.956,88.9735,68916.0
2021-09-22 14:50:00,101.22,101.51,100.95,101.43,61378.0,88.9823,89.2373,88.745,89.1669,61378.0
2021-09-22 14:55:00,101.45,101.47,101.17,101.34,82420.0,89.1845,89.2021,88.9384,89.0878,82420.0
2021-09-22 15:00:00,101.33,101.42,101.15,101.38,61482.0,89.079,89.1582,88.9208,89.123,61482.0
2021-09-22 15:05:00,101.38,101.46,101.19,101.42,42619.0,89.123,89.1933,88.956,89.1582,42619.0
2021-09-22 15:10:00,101.42,101.69,101.33,101.65,52652.0,89.1582,89.3955,89.079,89.3603,52652.0
2021-09-22 15:15:00,101.65,101.77,101.58,101.77,58351.0,89.3603,89.4658,89.2988,89.4658,58351.0
2021-09-22 15:20:00,101.76,101.78,101.63,101.7,71421.0,89.457,89.4746,89.3428,89.4043,71421.0
2021-09-22 15:25:00,101.7,101.7,101.49,101.57,37252.0,89.4043,89.4043,89.2197,89.29,37252.0
2021-09-22 15:30:00,101.56,101.59,101.33,101.45,119837.0,89.2812,89.3076,89.079,89.1845,119837.0
2021-09-22 15:35:00,101.45,101.68,101.42,101.65,87056.0,89.1845,89.3867,89.1582,89.3603,87056.0
2021-09-22 15:40:00,101.64,101.65,101.34,101.4,102007.0,89.3516,89.3603,89.0878,89.1406,102007.0
2021-09-22 15:45:00,101.38,101.43,101.1,101.1,118823.0,89.123,89.1669,88.8768,88.8768,118823.0
2021-09-22 15:50:00,101.09,101.1,100.91,100.97,167650.0,88.8681,88.8768,88.7098,88.7626,167650.0
2021-09-22 15:55:00,100.96,100.99,100.72,100.8,379129.0,88.7538,88.7801,88.5428,88.6131,379129.0
2021-09-23 09:30:00,101.76,102.0,101.6,101.61,129369.0,89.457,89.668,89.3164,89.3252,129369.0
2021-09-23 09:35:00,101.61,102.25,101.6,102.2,74803.0,89.3252,89.8878,89.3164,89.8439,74803.0
2021-09-23 09:40:00,102.19,102.43,101.77,102.3,58161.0,89.8351,90.046,89.4658,89.9318,58161.0
2021-09-23 09:45:00,102.29,102.37,102.2,102.29,57246.0,89.923,89.9933,89.8439,89.923,57246.0
2021-09-23 09:50:00,102.27,102.32,101.99,102.23,61374.0,89.9054,89.9493,89.6592,89.8702,61374.0
2021-09-23 09:55:00,102.23,102.38,102.15,102.19,69481.0,89.8702,90.0021,89.7999,89.8351,69481.0
2021-09-23 10:00:00,102.21,102.5,102.18,102.49,124855.0,89.8526,90.1076,89.8263,90.0988,124855.0
2021-09-23 10:05:00,102.48,102.57,102.35,102.43,77852.0,90.09,90.1691,89.9757,90.046,77852.0
2021-09-23 10:10:00,102.45,102.74,102.42,102.71,43219.0,90.0636,90.3186,90.0373,90.2922,43219.0
2021-09-23 10:15:00,102.72,102.81,102.37,102.4,77319.0,90.301,90.3801,89.9933,90.0197,77319.0
2021-09-23 10:20:00,102.39,102.68,102.36,102.66,58971.0,90.0109,90.2658,89.9845,90.2482,58971.0
2021-09-23 10:25:00,102.65,102.75,102.59,102.7,40461.0,90.2394,90.3274,90.1867,90.2834,40461.0
2021-09-23 10:30:00,102.7,103.02,102.68,102.95,77686.0,90.2834,90.5647,90.2658,90.5032,77686.0
2021-09-23 10:35:00,102.95,103.1,102.91,103.08,92084.0,90.5032,90.635,90.468,90.6175,92084.0
2021-09-23 10:40:00,103.1,103.21,103.05,103.18,40973.0,90.635,90.7317,90.5911,90.7054,40973.0
2021-09-23 10:45:00,103.2,103.31,103.19,103.28,55643.0,90.723,90.8197,90.7142,90.7933,55643.0
2021-09-23 10:50:00,103.29,103.39,103.24,103.36,58303.0,90.8021,90.89,90.7581,90.8636,58303.0
2021-09-23 10:55:00,103.37,103.37,103.17,103.25,51521.0,90.8724,90.8724,90.6966,90.7669,51521.0
2021-09-23 11:00:00,103.25,103.25,103.07,103.2,49132.0,90.7669,90.7669,90.6087,90.723,49132.0
2021-09-23 11:05:00,103.18,103.28,103.14,103.22,34662.0,90.7054,90.7933,90.6702,90.7405,34662.0
2021-09-23 11:10:00,103.21,103.29,103.15,103.21,44039.0,90.7317,90.8021,90.679,90.7317,44039.0
2021-09-23 11:15:00,103.21,103.31,103.11,103.27,43642.0,90.7317,90.8197,90.6438,90.7845,43642.0
2021-09-23 11:20:00,103.25,103.27,103.11,103.16,23569.0,90.7669,90.7845,90.6438,90.6878,23569.0
2021-09-23 11:25:00,103.15,103.35,103.12,103.22,42299.0,90.679,90.8548,90.6526,90.7405,42299.0
2021-09-23 11:30:00,103.22,103.33,103.19,103.25,24268.0,90.7405,90.8372,90.7142,90.7669,24268.0
2021-09-23 11:35:00,103.23,103.46,103.22,103.43,53786.0,90.7493,90.9515,90.7405,90.9251,53786.0
2021-09-23 11:40:00,103.44,103.44,103.14,103.23,32470.0,90.9339,90.9339,90.6702,90.7493,32470.0
2021-09-23 11:45:00,103.24,103.3,103.19,103.3,31615.0,90.7581,90.8109,90.7142,90.8109,31615.0
2021-09-23 11:50:00,103.31,103.41,103.23,103.41,32587.0,90.8197,90.9076,90.7493,90.9076,32587.0
2021-09-23 11:55:00,103.4,103.49,103.36,103.46,29086.0,90.8988,90.9779,90.8636,90.9515,29086.0
2021-09-23 12:00:00,103.47,103.47,103.38,103.46,32798.0,90.9603,90.9603,90.8812,90.9515,32798.0
2021-09-23 12:05:00,103.46,103.51,103.35,103.39,74434.0,90.9515,90.9955,90.8548,90.89,74434.0
2021-09-23 12:10:00,103.39,103.47,103.29,103.43,41119.0,90.89,90.9603,90.8021,90.9251,41119.0
2021-09-23 12:15:00,103.45,103.46,103.26,103.34,36945.0,90.9427,90.9515,90.7757,90.846,36945.0
2021-09-23 12:20:00,103.34,103.46,103.33,103.38,36036.0,90.846,90.9515,90.8372,90.8812,36036.0
2021-09-23 12:25:00,103.39,103.53,103.3,103.51,44981.0,90.89,91.0131,90.8109,90.9955,44981.0
2021-09-23 12:30:00,103.48,103.49,103.43,103.48,26177.0,90.9691,90.9779,90.9251,90.9691,26177.0
2021-09-23 12:35:00,103.49,103.57,103.44,103.57,16093.0,90.9779,91.0482,90.9339,91.0482,16093.0
2021-09-23 12:40:00,103.56,103.58,103.48,103.48,31682.0,91.0394,91.057,90.9691,90.9691,31682.0
2021-09-23 12:45:00,103.5,103.58,103.46,103.57,40151.0,90.9867,91.057,90.9515,91.0482,40151.0
2021-09-23 12:50:00,103.58,103.59,103.48,103.48,71132.0,91.057,91.0658,90.9691,90.9691,71132.0
2021-09-23 12:55:00,103.48,103.49,103.36,103.39,22892.0,90.9691,90.9779,90.8636,90.89,22892.0
2021-09-23 13:00:00,103.4,103.61,103.4,103.61,20567.0,90.8988,91.0834,90.8988,91.0834,20567.0
2021-09-23 13:05:00,103.6,103.67,103.56,103.66,21661.0,91.0746,91.1361,91.0394,91.1273,21661.0
2021-09-23 13:10:00,103.67,103.67,103.55,103.62,20635.0,91.1361,91.1361,91.0306,91.0922,20635.0
2021-09-23 13:15:00,103.62,103.62,103.52,103.59,23705.0,91.0922,91.0922,91.0043,91.0658,23705.0
2021-09-23 13:20:00,103.59,103.62,103.52,103.6,21740.0,91.0658,91.0922,91.0043,91.0746,21740.0
2021-09-23 13:25:00,103.61,103.66,103.6,103.65,23251.0,91.0834,91.1273,91.0746,91.1185,23251.0
2021-09-23 13:30:00,103.65,103.72,103.64,103.69,43073.0,91.1185,91.1801,91.1098,91.1537,43073.0
2021-09-23 13:35:00,103.69,103.73,103.64,103.73,20962.0,91.1537,91.1889,91.1098,91.1889,20962.0
2021-09-23 13:40:00,103.74,103.77,103.61,103.68,28365.0,91.1977,91.224,91.0834,91.1449,28365.0
2021-09-23 13:45:00,103.68,103.69,103.59,103.66,17927.0,91.1449,91.1537,91.0658,91.1273,17927.0
2021-09-23 13:50:00,103.66,103.78,103.65,103.76,29338.0,91.1273,91.2328,91.1185,91.2152,29338.0
2021-09-23 13:55:00,103.76,103.76,103.64,103.73,20973.0,91.2152,91.2152,91.1098,91.1889,20973.0
2021-09-23 14:00:00,103.73,103.76,103.65,103.74,33542.0,91.1889,91.2152,91.1185,91.1977,33542.0
2021-09-23 14:05:00,103.73,103.79,103.73,103.78,78015.0,91.1889,91.2416,91.1889,91.2328,78015.0
2021-09-23 14:10:00,103.77,103.91,103.75,103.87,110194.0,91.224,91.3471,91.2065,91.3119,110194.0
2021-09-23 14:15:00,103.87,103.93,103.85,103.93,49585.0,91.3119,91.3647,91.2944,91.3647,49585.0
2021-09-23 14:20:00,103.93,103.99,103.91,103.96,55895.0,91.3647,91.4174,91.3471,91.3911,55895.0
2021-09-23 14:25:00,103.95,103.96,103.9,103.91,51870.0,91.3823,91.3911,91.3383,91.3471,51870.0
2021-09-23 14:30:00,103.92,103.96,103.8,103.83,63409.0,91.3559,91.3911,91.2504,91.2768,63409.0
2021-09-23 14:35:00,103.84,103.9,103.76,103.84,40619.0,91.2856,91.3383,91.2152,91.2856,40619.0
2021-09-23 14:40:00,103.82,103.84,103.73,103.8,32385.0,91.268,91.2856,91.1889,91.2504,32385.0
2021-09-23 14:45:00,103.8,103.84,103.75,103.76,50663.0,91.2504,91.2856,91.2065,91.2152,50663.0
2021-09-23 14:50:00,103.75,103.8,103.7,103.75,31663.0,91.2065,91.2504,91.1625,91.2065,31663.0
2021-09-23 14:55:00,103.74,103.8,103.7,103.73,26688.0,91.1977,91.2504,91.1625,91.1889,26688.0
2021-09-23 15:00:00,103.73,103.79,103.69,103.76,30650.0,91.1889,91.2416,91.1537,91.2152,30650.0
2021-09-23 15:05:00,103.76,103.76,103.62,103.62,38708.0,91.2152,91.2152,91.0922,91.0922,38708.0
2021-09-23 15:10:00,103.64,103.64,103.54,103.57,36985.0,91.1098,91.1098,91.0218,91.0482,36985.0
2021-09-23 15:15:00,103.58,103.63,103.53,103.59,36093.0,91.057,91.101,91.0131,91.0658,36093.0
2021-09-23 15:20:00,103.58,103.72,103.55,103.72,47375.0,91.057,91.1801,91.0306,91.1801,47375.0
2021-09-23 15:25:00,103.72,103.73,103.66,103.67,40052.0,91.1801,91.1889,91.1273,91.1361,40052.0
2021-09-23 15:30:00,103.67,103.73,103.58,103.73,57910.0,91.1361,91.1889,91.057,91.1889,57910.0
2021-09-23 15:35:00,103.72,103.76,103.64,103.75,44009.0,91.1801,91.2152,91.1098,91.2065,44009.0
2021-09-23 15:40:00,103.75,103.78,103.67,103.71,59167.0,91.2065,91.2328,91.1361,91.1713,59167.0
2021-09-23 15:45:00,103.71,103.72,103.6,103.66,83411.0,91.1713,91.1801,91.0746,91.1273,83411.0
2021-09-23 15:50:00,103.67,103.67,103.54,103.64,133653.0,91.1361,91.1361,91.0218,91.1098,133653.0
2021-09-23 15:55:00,103.63,103.72,103.54,103.56,245815.0,91.101,91.1801,91.0218,91.0394,245815.0
2021-09-24 09:30:00,103.39,103.88,103.22,103.88,77150.0,90.89,91.3207,90.7405,91.3207,77150.0
2021-09-24 09:35:00,103.9,104.0,103.59,103.67,45680.0,91.3383,91.4262,91.0658,91.1361,45680.0
2021-09-24 09:40:00,103.67,103.97,103.65,103.78,56633.0,91.1361,91.3999,91.1185,91.2328,56633.0
2021-09-24 09:45:00,103.79,103.85,103.14,103.21,60591.0,91.2416,91.2944,90.6702,90.7317,60591.0
2021-09-24 09:50:00,103.2,103.83,103.2,103.74,50429.0,90.723,91.2768,90.723,91.1977,50429.0
2021-09-24 09:55:00,103.74,104.12,103.74,104.12,32673.0,91.1977,91.5317,91.1977,91.5317,32673.0
2021-09-24 10:00:00,104.12,104.14,103.95,103.98,36354.0,91.5317,91.5493,91.3823,91.4086,36354.0
2021-09-24 10:05:00,103.98,104.11,103.88,103.97,54786.0,91.4086,91.5229,91.3207,91.3999,54786.0
2021-09-24 10:10:00,103.96,104.02,103.68,103.68,69811.0,91.3911,91.4438,91.1449,91.1449,69811.0
2021-09-24 10:15:00,103.68,103.84,103.51,103.6,43819.0,91.1449,91.2856,90.9955,91.0746,43819.0
2021-09-24 10:20:00,103.6,103.69,103.5,103.51,46290.0,91.0746,91.1537,90.9867,90.9955,46290.0
2021-09-24 10:25:00,103.53,103.64,103.5,103.53,41140.0,91.0131,91.1098,90.9867,91.0131,41140.0
2021-09-24 10:30:00,103.55,103.56,103.22,103.23,59045.0,91.0306,91.0394,90.7405,90.7493,59045.0
2021-09-24 10:35:00,103.22,103.37,103.17,103.18,53657.0,90.7405,90.8724,90.6966,90.7054,53657.0
2021-09-24 10:40:00,103.19,103.25,103.06,103.1,51165.0,90.7142,90.7669,90.5999,90.635,51165.0
2021-09-24 10:45:00,103.1,103.3,103.05,103.3,71010.0,90.635,90.8109,90.5911,90.8109,71010.0
2021-09-24 10:50:00,103.3,103.43,103.01,103.07,69830.0,90.8109,90.9251,90.5559,90.6087,69830.0
2021-09-24 10:55:00,103.06,103.14,103.04,103.11,26477.0,90.5999,90.6702,90.5823,90.6438,26477.0
2021-09-24 11:00:00,103.13,103.25,103.12,103.17,30324.0,90.6614,90.7669,90.6526,90.6966,30324.0
2021-09-24 11:05:00,103.14,103.21,103.06,103.21,33312.0,90.6702,90.7317,90.5999,90.7317,33312.0
2021-09-24 11:10:00,103.2,103.24,103.15,103.18,39051.0,90.723,90.7581,90.679,90.7054,39051.0
2021-09-24 11:15:00,103.16,103.26,103.1,103.22,60564.0,90.6878,90.7757,90.635,90.7405,60564.0
2021-09-24 11:20:00,103.22,103.25,103.13,103.14,21578.0,90.7405,90.7669,90.6614,90.6702,21578.0
2021-09-24 11:25:00,103.12,103.12,102.96,102.98,73783.0,90.6526,90.6526,90.512,90.5295,73783.0
2021-09-24 11:30:00,102.98,103.09,102.95,103.08,26803.0,90.5295,90.6263,90.5032,90.6175,26803.0
2021-09-24 11:35:00,103.08,103.15,102.98,103.09,29635.0,90.6175,90.679,90.5295,90.6263,29635.0
2021-09-24 11:40:00,103.1,103.2,103.09,103.14,38364.0,90.635,90.723,90.6263,90.6702,38364.0
2021-09-24 11:45:00,103.15,103.17,103.11,103.13,26834.0,90.679,90.6966,90.6438,90.6614,26834.0
2021-09-24 11:50:00,103.12,103.34,103.09,103.31,38480.0,90.6526,90.846,90.6263,90.8197,38480.0
2021-09-24 11:55:00,103.29,103.3,103.2,103.26,19724.0,90.8021,90.8109,90.723,90.7757,19724.0
2021-09-24 12:00:00,103.26,103.31,103.2,103.31,21060.0,90.7757,90.8197,90.723,90.8197,21060.0
2021-09-24 12:05:00,103.31,103.47,103.29,103.44,34376.0,90.8197,90.9603,90.8021,90.9339,34376.0
2021-09-24 12:10:00,103.44,103.45,103.32,103.33,27559.0,90.9339,90.9427,90.8284,90.8372,27559.0
2021-09-24 12:15:00,103.33,103.37,103.27,103.3,51380.0,90.8372,90.8724,90.7845,90.8109,51380.0
2021-09-24 12:20:00,103.29,103.3,103.21,103.28,27048.0,90.8021,90.8109,90.7317,90.7933,27048.0
2021-09-24 12:25:00,103.29,103.29,103.23,103.26,38288.0,90.8021,90.8021,90.7493,90.7757,38288.0
2021-09-24 12:30:00,103.26,103.3,103.22,103.22,25569.0,90.7757,90.8109,90.7405,90.7405,25569.0
2021-09-24 12:35:00,103.22,103.33,103.22,103.32,56330.0,90.7405,90.8372,90.7405,90.8284,56330.0
2021-09-24 12:40:00,103.33,103.36,103.23,103.23,39753.0,90.8372,90.8636,90.7493,90.7493,39753.0
2021-09-24 12:45:00,103.23,103.3,103.21,103.27,25293.0,90.7493,90.8109,90.7317,90.7845,25293.0
2021-09-24 12:50:00,103.27,103.28,103.17,103.2,33684.0,90.7845,90.7933,90.6966,90.723,33684.0
2021-09-24 12:55:00,103.2,103.21,103.12,103.14,31569.0,90.723,90.7317,90.6526,90.6702,31569.0
2021-09-24 13:00:00,103.13,103.18,103.07,103.12,35472.0,90.6614,90.7054,90.6087,90.6526,35472.0
2021-09-24 13:05:00,103.11,103.12,103.03,103.04,30745.0,90.6438,90.6526,90.5735,90.5823,30745.0
2021-09-24 13:10:00,103.04,103.16,103.04,103.13,23585.0,90.5823,90.6878,90.5823,90.6614,23585.0
2021-09-24 13:15:00,103.13,103.13,103.05,103.13,17498.0,90.6614,90.6614,90.5911,90.6614,17498.0
2021-09-24 13:20:00,103.13,103.16,103.09,103.11,19541.0,90.6614,90.6878,90.6263,90.6438,19541.0
2021-09-24 13:25:00,103.09,103.14,103.08,103.1,25262.0,90.6263,90.6702,90.6175,90.635,25262.0
2021-09-24 13:30:00,103.1,103.11,102.98,102.99,51571.0,90.635,90.6438,90.5295,90.5383,51571.0
2021-09-24 13:35:00,103.0,103.1,102.99,103.09,22875.0,90.5471,90.635,90.5383,90.6263,22875.0
2021-09-24 13:40:00,103.09,103.11,103.04,103.1,23470.0,90.6263,90.6438,90.5823,90.635,23470.0
2021-09-24 13:45:00,103.1,103.12,103.06,103.06,21687.0,90.635,90.6526,90.5999,90.5999,21687.0
2021-09-24 13:50:00,103.06,103.07,102.87,102.88,32812.0,90.5999,90.6087,90.4328,90.4416,32812.0
2021-09-24 13:55:00,102.88,102.89,102.81,102.83,48411.0,90.4416,90.4504,90.3801,90.3977,48411.0
2021-09-24 14:00:00,102.84,102.95,102.81,102.93,39135.0,90.4065,90.5032,90.3801,90.4856,39135.0
2021-09-24 14:05:00,102.93,102.98,102.88,102.93,31603.0,90.4856,90.5295,90.4416,90.4856,31603.0
2021-09-24 14:10:00,102.94,102.94,102.87,102.88,42199.0,90.4944,90.4944,90.4328,90.4416,42199.0
2021-09-24 14:15:00,102.89,102.98,102.89,102.92,31133.0,90.4504,90.5295,90.4504,90.4768,31133.0
2021-09-24 14:20:00,102.93,102.98,102.92,102.94,21256.0,90.4856,90.5295,90.4768,90.4944,21256.0
2021-09-24 14:25:00,102.93,102.96,102.88,102.93,21287.0,90.4856,90.512,90.4416,90.4856,21287.0
2021-09-24 14:30:00,102.93,102.99,102.93,102.94,36664.0,90.4856,90.5383,90.4856,90.4944,36664.0
2021-09-24 14:35:00,102.95,102.95,102.88,102.93,41989.0,90.5032,90.5032,90.4416,90.4856,41989.0
2021-09-24 14:40:00,102.93,102.95,102.89,102.92,37337.0,90.4856,90.5032,90.4504,90.4768,37337.0
2021-09-24 14:45:00,102.91,102.99,102.9,102.95,40745.0,90.468,90.5383,90.4592,90.5032,40745.0
2021-09-24 14:50:00,102.96,103.02,102.94,103.02,28045.0,90.512,90.5647,90.4944,90.5647,28045.0
2021-09-24 14:55:00,103.02,103.13,102.99,103.12,38320.0,90.5647,90.6614,90.5383,90.6526,38320.0
2021-09-24 15:00:00,103.12,103.14,102.96,103.05,71346.0,90.6526,90.6702,90.512,90.5911,71346.0
2021-09-24 15:05:00,103.05,103.05,102.9,102.92,32585.0,90.5911,90.5911,90.4592,90.4768,32585.0
2021-09-24 15:10:00,102.92,103.02,102.9,103.01,43012.0,90.4768,90.5647,90.4592,90.5559,43012.0
2021-09-24 15:15:00,103.01,103.07,102.98,102.98,36500.0,90.5559,90.6087,90.5295,90.5295,36500.0
2021-09-24 15:20:00,102.96,103.09,102.93,103.05,45422.0,90.512,90.6263,90.4856,90.5911,45422.0
2021-09-24 15:25:00,103.05,103.06,102.97,103.03,47903.0,90.5911,90.5999,90.5208,90.5735,47903.0
2021-09-24 15:30:00,103.03,103.15,103.02,103.06,46334.0,90.5735,90.679,90.5647,90.5999,46334.0
2021-09-24 15:35:00,103.06,103.1,103.01,103.08,48033.0,90.5999,90.635,90.5559,90.6175,48033.0
2021-09-24 15:40:00,103.07,103.08,103.02,103.03,112148.0,90.6087,90.6175,90.5647,90.5735,112148.0
2021-09-24 15:45:00,103.02,103.22,103.0,103.01,86944.0,90.5647,90.7405,90.5471,90.5559,86944.0
2021-09-24 15:50:00,103.01,103.09,102.96,103.05,166427.0,90.5559,90.6263,90.512,90.5911,166427.0
2021-09-24 15:55:00,103.05,103.05,102.85,102.92,388042.0,90.5911,90.5911,90.4153,90.4768,388042.0
2021-09-27 09:30:00,103.85,104.57,103.83,104.48,179087.0,91.2944,91.9273,91.2768,91.8482,179087.0
2021-09-27 09:35:00,104.51,105.04,104.41,104.77,172453.0,91.8746,92.3405,91.7867,92.1031,172453.0
2021-09-27 09:40:00,104.77,105.11,104.73,104.97,200842.0,92.1031,92.402,92.068,92.279,200842.0
2021-09-27 09:45:00,104.97,105.74,104.92,105.51,290647.0,92.279,92.9559,92.235,92.7537,290647.0
2021-09-27 09:50:00,105.51,105.76,105.27,105.42,180180.0,92.7537,92.9734,92.5427,92.6745,180180.0
2021-09-27 09:55:00,105.44,105.64,105.12,105.12,59183.0,92.6921,92.868,92.4108,92.4108,59183.0
2021-09-27 10:00:00,105.14,105.42,105.07,105.35,79410.0,92.4284,92.6745,92.3669,92.613,79410.0
2021-09-27 10:05:00,105.36,105.44,105.03,105.07,43217.0,92.6218,92.6921,92.3317,92.3669,43217.0
2021-09-27 10:10:00,105.09,105.22,104.82,105.22,57885.0,92.3844,92.4987,92.1471,92.4987,57885.0
2021-09-27 10:15:00,105.23,105.28,104.9,104.92,55505.0,92.5075,92.5515,92.2174,92.235,55505.0
2021-09-27 10:20:00,104.89,104.9,104.68,104.84,49784.0,92.2086,92.2174,92.024,92.1647,49784.0
2021-09-27 10:25:00,104.85,105.02,104.79,104.98,42641.0,92.1735,92.3229,92.1207,92.2877,42641.0
2021-09-27 10:30:00,104.97,105.21,104.94,105.19,96765.0,92.279,92.4899,92.2526,92.4724,96765.0
2021-09-27 10:35:00,105.22,105.33,104.91,105.02,83909.0,92.4987,92.5954,92.2262,92.3229,83909.0
2021-09-27 10:40:00,105.01,105.27,104.97,105.26,52787.0,92.3141,92.5427,92.279,92.5339,52787.0
2021-09-27 10:45:00,105.27,105.33,105.08,105.19,39029.0,92.5427,92.5954,92.3757,92.4724,39029.0
2021-09-27 10:50:00,105.18,105.24,105.02,105.03,53826.0,92.4636,92.5163,92.3229,92.3317,53826.0
2021-09-27 10:55:00,105.02,105.02,104.89,105.0,33073.0,92.3229,92.3229,92.2086,92.3053,33073.0
2021-09-27 11:00:00,104.99,105.09,104.85,104.9,46047.0,92.2965,92.3844,92.1735,92.2174,46047.0
2021-09-27 11:05:00,104.88,105.14,104.85,105.11,42298.0,92.1998,92.4284,92.1735,92.402,42298.0
2021-09-27 11:10:00,105.12,105.15,104.95,105.0,57021.0,92.4108,92.4372,92.2614,92.3053,57021.0
2021-09-27 11:15:00,104.97,105.12,104.95,104.95,39070.0,92.279,92.4108,92.2614,92.2614,39070.0
2021-09-27 11:20:00,104.96,105.07,104.9,105.06,25752.0,92.2702,92.3669,92.2174,92.3581,25752.0
2021-09-27 11:25:00,105.05,105.08,104.96,104.97,69923.0,92.3493,92.3757,92.2702,92.279,69923.0
2021-09-27 11:30:00,104.98,105.08,104.95,105.03,36451.0,92.2877,92.3757,92.2614,92.3317,36451.0
2021-09-27 11:35:00,105.05,105.08,105.0,105.05,31819.0,92.3493,92.3757,92.3053,92.3493,31819.0
2021-09-27 11:40:00,105.05,105.15,105.04,105.09,36368.0,92.3493,92.4372,92.3405,92.3844,36368.0
2021-09-27 11:45:00,105.08,105.13,104.98,105.09,33115.0,92.3757,92.4196,92.2877,92.3844,33115.0
2021-09-27 11:50:00,105.09,105.1,104.97,104.98,32365.0,92.3844,92.3932,92.279,92.2877,32365.0
2021-09-27 11:55:00,104.99,104.99,104.87,104.98,137262.0,92.2965,92.2965,92.191,92.2877,137262.0
2021-09-27 12:00:00,104.97,105.07,104.92,105.05,38413.0,92.279,92.3669,92.235,92.3493,38413.0
2021-09-27 12:05:00,105.06,105.19,105.06,105.17,23967.0,92.3581,92.4724,92.3581,92.4548,23967.0
2021-09-27 12:10:00,105.16,105.25,105.16,105.23,47050.0,92.446,92.5251,92.446,92.5075,47050.0
2021-09-27 12:15:00,105.22,105.28,105.21,105.25,29578.0,92.4987,92.5515,92.4899,92.5251,29578.0
2021-09-27 12:20:00,105.23,105.26,105.18,105.25,40984.0,92.5075,92.5339,92.4636,92.5251,40984.0
2021-09-27 12:25:00,105.25,105.3,105.21,105.25,22893.0,92.5251,92.5691,92.4899,92.5251,22893.0
2021-09-27 12:30:00,105.25,105.25,105.09,105.16,29946.0,92.5251,92.5251,92.3844,92.446,29946.0
2021-09-27 12:35:00,105.17,105.17,105.1,105.15,34670.0,92.4548,92.4548,92.3932,92.4372,34670.0
2021-09-27 12:40:00,105.16,105.16,105.01,105.04,56345.0,92.446,92.446,92.3141,92.3405,56345.0
2021-09-27 12:45:00,105.04,105.08,104.99,105.03,79634.0,92.3405,92.3757,92.2965,92.3317,79634.0
2021-09-27 12:50:00,105.02,105.09,105.0,105.06,40160.0,92.3229,92.3844,92.3053,92.3581,40160.0
2021-09-27 12:55:00,105.06,105.11,104.99,105.02,58776.0,92.3581,92.402,92.2965,92.3229,58776.0
2021-09-27 13:00:00,105.0,105.18,104.94,105.17,110738.0,92.3053,92.4636,92.2526,92.4548,110738.0
2021-09-27 13:05:00,105.17,105.18,104.97,105.1,62066.0,92.4548,92.4636,92.279,92.3932,62066.0
2021-09-27 13:10:00,105.11,105.14,104.95,105.09,56009.0,92.402,92.4284,92.2614,92.3844,56009.0
2021-09-27 13:15:00,105.07,105.14,105.05,105.09,44607.0,92.3669,92.4284,92.3493,92.3844,44607.0
2021-09-27 13:20:00,105.09,105.1,105.01,105.08,20455.0,92.3844,92.3932,92.3141,92.3757,20455.0
2021-09-27 13:25:00,105.08,105.1,105.04,105.09,23677.0,92.3757,92.3932,92.3405,92.3844,23677.0
2021-09-27 13:30:00,105.08,105.16,105.03,105.15,29699.0,92.3757,92.446,92.3317,92.4372,29699.0
2021-09-27 13:35:00,105.15,105.17,105.08,105.16,24034.0,92.4372,92.4548,92.3757,92.446,24034.0
2021-09-27 13:40:00,105.16,105.21,105.12,105.18,26112.0,92.446,92.4899,92.4108,92.4636,26112.0
2021-09-27 13:45:00,105.18,105.25,105.16,105.25,27581.0,92.4636,92.5251,92.446,92.5251,27581.0
2021-09-27 13:50:00,105.24,105.33,105.23,105.3,19335.0,92.5163,92.5954,92.5075,92.5691,19335.0
2021-09-27 13:55:00,105.29,105.34,105.28,105.3,47189.0,92.5603,92.6042,92.5515,92.5691,47189.0
2021-09-27 14:00:00,105.33,105.38,105.32,105.34,97621.0,92.5954,92.6394,92.5866,92.6042,97621.0
2021-09-27 14:05:00,105.34,105.52,105.34,105.52,55908.0,92.6042,92.7625,92.6042,92.7625,55908.0
2021-09-27 14:10:00,105.52,105.54,105.44,105.51,57771.0,92.7625,92.78,92.6921,92.7537,57771.0
2021-09-27 14:15:00,105.51,105.57,105.49,105.56,41445.0,92.7537,92.8064,92.7361,92.7976,41445.0
2021-09-27 14:20:00,105.55,105.56,105.48,105.5,100448.0,92.7888,92.7976,92.7273,92.7449,100448.0
2021-09-27 14:25:00,105.5,105.5,105.41,105.46,45711.0,92.7449,92.7449,92.6658,92.7097,45711.0
2021-09-27 14:30:00,105.46,105.46,105.34,105.35,47080.0,92.7097,92.7097,92.6042,92.613,47080.0
2021-09-27 14:35:00,105.34,105.39,105.29,105.29,57866.0,92.6042,92.6482,92.5603,92.5603,57866.0
2021-09-27 14:40:00,105.29,105.29,105.22,105.23,43439.0,92.5603,92.5603,92.4987,92.5075,43439.0
2021-09-27 14:45:00,105.23,105.23,105.1,105.12,56399.0,92.5075,92.5075,92.3932,92.4108,56399.0
2021-09-27 14:50:00,105.11,105.11,105.01,105.03,48314.0,92.402,92.402,92.3141,92.3317,48314.0
2021-09-27 14:55:00,105.03,105.08,104.98,105.02,64699.0,92.3317,92.3757,92.2877,92.3229,64699.0
2021-09-27 15:00:00,105.01,105.01,104.92,104.95,63039.0,92.3141,92.3141,92.235,92.2614,63039.0
2021-09-27 15:05:00,104.96,105.07,104.93,105.05,77373.0,92.2702,92.3669,92.2438,92.3493,77373.0
2021-09-27 15:10:00,105.04,105.09,105.01,105.05,61940.0,92.3405,92.3844,92.3141,92.3493,61940.0
2021-09-27 15:15:00,105.04,105.05,104.99,105.02,101495.0,92.3405,92.3493,92.2965,92.3229,101495.0
2021-09-27 15:20:00,105.02,105.09,104.89,104.89,107741.0,92.3229,92.3844,92.2086,92.2086,107741.0
2021-09-27 15:25:00,104.89,104.99,104.86,104.95,153376.0,92.2086,92.2965,92.1823,92.2614,153376.0
2021-09-27 15:30:00,104.96,105.07,104.93,105.02,104729.0,92.2702,92.3669,92.2438,92.3229,104729.0
2021-09-27 15:35:00,105.02,105.13,105.02,105.11,93027.0,92.3229,92.4196,92.3229,92.402,93027.0
2021-09-27 15:40:00,105.1,105.15,105.02,105.09,80658.0,92.3932,92.4372,92.3229,92.3844,80658.0
2021-09-27 15:45:00,105.09,105.15,105.02,105.03,106539.0,92.3844,92.4372,92.3229,92.3317,106539.0
2021-09-27 15:50:00,105.01,105.04,104.86,104.92,243140.0,92.3141,92.3405,92.1823,92.235,243140.0
2021-09-27 15:55:00,104.92,105.12,104.87,105.11,377565.0,92.235,92.4108,92.191,92.402,377565.0
2021-09-28 09:30:00,104.27,105.06,104.26,105.03,247575.0,91.6636,92.3581,91.6548,92.3317,247575.0
2021-09-28 09:35:00,105.06,105.81,104.97,105.71,126327.0,92.3581,93.0174,92.279,92.9295,126327.0
2021-09-28 09:40:00,105.72,105.95,105.44,105.49,227270.0,92.9383,93.1405,92.6921,92.7361,227270.0
2021-09-28 09:45:00,105.47,105.48,104.85,104.92,100387.0,92.7185,92.7273,92.1735,92.235,100387.0
2021-09-28 09:50:00,104.91,104.93,104.64,104.87,236242.0,92.2262,92.2438,91.9889,92.191,236242.0
2021-09-28 09:55:00,104.87,104.95,104.73,104.75,153731.0,92.191,92.2614,92.068,92.0856,153731.0
2021-09-28 10:00:00,104.73,104.77,103.97,104.18,197968.0,92.068,92.1031,91.3999,91.5845,197968.0
2021-09-28 10:05:00,104.17,104.35,104.0,104.04,156631.0,91.5757,91.7339,91.4262,91.4614,156631.0
2021-09-28 10:10:00,104.04,104.15,103.8,104.07,99595.0,91.4614,91.5581,91.2504,91.4878,99595.0
2021-09-28 10:15:00,104.06,104.09,103.62,103.64,129803.0,91.479,91.5053,91.0922,91.1098,129803.0
2021-09-28 10:20:00,103.63,103.71,103.22,103.43,204665.0,91.101,91.1713,90.7405,90.9251,204665.0
2021-09-28 10:25:00,103.42,103.45,103.06,103.19,144950.0,90.9164,90.9427,90.5999,90.7142,144950.0
2021-09-28 10:30:00,103.22,103.59,103.09,103.51,81182.0,90.7405,91.0658,90.6263,90.9955,81182.0
2021-09-28 10:35:00,103.54,103.86,103.29,103.82,80713.0,91.0218,91.3032,90.8021,91.268,80713.0
2021-09-28 10:40:00,103.8,104.09,103.77,104.08,60313.0,91.2504,91.5053,91.224,91.4966,60313.0
2021-09-28 10:45:00,104.09,104.22,103.95,104.01,126662.0,91.5053,91.6196,91.3823,91.435,126662.0
2021-09-28 10:50:00,104.01,104.06,103.76,103.97,59415.0,91.435,91.479,91.2152,91.3999,59415.0
2021-09-28 10:55:00,103.97,103.99,103.69,103.83,47724.0,91.3999,91.4174,91.1537,91.2768,47724.0
2021-09-28 11:00:00,103.84,103.91,103.37,103.39,47263.0,91.2856,91.3471,90.8724,90.89,47263.0
2021-09-28 11:05:00,103.4,103.58,103.05,103.08,91783.0,90.8988,91.057,90.5911,90.6175,91783.0
2021-09-28 11:10:00,103.09,103.22,102.84,102.87,52159.0,90.6263,90.7405,90.4065,90.4328,52159.0
2021-09-28 11:15:00,102.88,103.03,102.7,102.98,110011.0,90.4416,90.5735,90.2834,90.5295,110011.0
2021-09-28 11:20:00,102.98,103.27,102.95,103.11,41004.0,90.5295,90.7845,90.5032,90.6438,41004.0
2021-09-28 11:25:00,103.09,103.16,102.94,102.96,57056.0,90.6263,90.6878,90.4944,90.512,57056.0
2021-09-28 11:30:00,102.95,103.04,102.82,102.92,66577.0,90.5032,90.5823,90.3889,90.4768,66577.0
2021-09-28 11:35:00,102.92,102.96,102.63,102.7,84335.0,90.4768,90.512,90.2219,90.2834,84335.0
2021-09-28 11:40:00,102.7,102.84,102.66,102.7,111517.0,90.2834,90.4065,90.2482,90.2834,111517.0
2021-09-28 11:45:00,102.71,102.9,102.68,102.73,165232.0,90.2922,90.4592,90.2658,90.3098,165232.0
2021-09-28 11:50:00,102.73,102.76,102.52,102.76,80431.0,90.3098,90.3361,90.1252,90.3361,80431.0
2021-09-28 11:55:00,102.76,102.8,102.57,102.64,67783.0,90.3361,90.3713,90.1691,90.2307,67783.0
2021-09-28 12:00:00,102.64,102.71,102.49,102.51,99901.0,90.2307,90.2922,90.0988,90.1164,99901.0
2021-09-28 12:05:00,102.5,102.53,102.32,102.37,46341.0,90.1076,90.134,89.9493,89.9933,46341.0
2021-09-28 12:10:00,102.39,102.64,102.37,102.6,38186.0,90.0109,90.2307,89.9933,90.1955,38186.0
2021-09-28 12:15:00,102.59,102.6,102.46,102.46,35394.0,90.1867,90.1955,90.0724,90.0724,35394.0
2021-09-28 12:20:00,102.48,102.49,102.37,102.42,47149.0,90.09,90.0988,89.9933,90.0373,47149.0
2021-09-28 12:25:00,102.45,102.57,102.41,102.46,39550.0,90.0636,90.1691,90.0285,90.0724,39550.0
2021-09-28 12:30:00,102.45,102.48,102.3,102.41,45769.0,90.0636,90.09,89.9318,90.0285,45769.0
2021-09-28 12:35:00,102.4,102.51,102.38,102.5,137705.0,90.0197,90.1164,90.0021,90.1076,137705.0
2021-09-28 12:40:00,102.5,102.51,102.22,102.23,40420.0,90.1076,90.1164,89.8614,89.8702,40420.0
2021-09-28 12:45:00,102.24,102.31,102.17,102.23,21901.0,89.879,89.9406,89.8175,89.8702,21901.0
2021-09-28 12:50:00,102.23,102.32,102.15,102.19,105444.0,89.8702,89.9493,89.7999,89.8351,105444.0
2021-09-28 12:55:00,102.19,102.24,101.98,102.0,106869.0,89.8351,89.879,89.6505,89.668,106869.0
2021-09-28 13:00:00,102.01,102.07,101.83,101.93,120001.0,89.6768,89.7296,89.5186,89.6065,120001.0
2021-09-28 13:05:00,101.93,102.1,101.8,102.06,77455.0,89.6065,89.7559,89.4922,89.7208,77455.0
2021-09-28 13:10:00,102.06,102.19,102.03,102.06,48601.0,89.7208,89.8351,89.6944,89.7208,48601.0
2021-09-28 13:15:00,102.04,102.15,101.98,102.08,74088.0,89.7032,89.7999,89.6505,89.7384,74088.0
2021-09-28 13:20:00,102.08,102.29,102.04,102.24,45958.0,89.7384,89.923,89.7032,89.879,45958.0
2021-09-28 13:25:00,102.23,102.49,102.23,102.37,104068.0,89.8702,90.0988,89.8702,89.9933,104068.0
2021-09-28 13:30:00,102.37,102.41,102.28,102.28,31772.0,89.9933,90.0285,89.9142,89.9142,31772.0
2021-09-28 13:35:00,102.3,102.3,102.22,102.27,52448.0,89.9318,89.9318,89.8614,89.9054,52448.0
2021-09-28 13:40:00,102.29,102.41,102.12,102.12,39641.0,89.923,90.0285,89.7735,89.7735,39641.0
2021-09-28 13:45:00,102.12,102.2,102.05,102.18,91204.0,89.7735,89.8439,89.712,89.8263,91204.0
2021-09-28 13:50:00,102.2,102.2,102.0,102.0,52688.0,89.8439,89.8439,89.668,89.668,52688.0
2021-09-28 13:55:00,101.99,102.01,101.85,101.92,49782.0,89.6592,89.6768,89.5362,89.5977,49782.0
2021-09-28 14:00:00,101.95,102.0,101.72,101.83,88080.0,89.6241,89.668,89.4219,89.5186,88080.0
2021-09-28 14:05:00,101.82,102.0,101.79,101.95,59007.0,89.5098,89.668,89.4834,89.6241,59007.0
2021-09-28 14:10:00,101.94,101.94,101.72,101.86,28162.0,89.6153,89.6153,89.4219,89.545,28162.0
2021-09-28 14:15:00,101.87,102.13,101.85,102.12,56469.0,89.5538,89.7823,89.5362,89.7735,56469.0
2021-09-28 14:20:00,102.11,102.32,102.09,102.28,33490.0,89.7647,89.9493,89.7472,89.9142,33490.0
2021-09-28 14:25:00,102.3,102.42,102.2,102.41,41598.0,89.9318,90.0373,89.8439,90.0285,41598.0
2021-09-28 14:30:00,102.41,102.42,102.25,102.36,81432.0,90.0285,90.0373,89.8878,89.9845,81432.0
2021-09-28 14:35:00,102.36,102.45,102.26,102.44,35212.0,89.9845,90.0636,89.8966,90.0548,35212.0
2021-09-28 14:40:00,102.42,102.7,102.42,102.69,92066.0,90.0373,90.2834,90.0373,90.2746,92066.0
2021-09-28 14:45:00,102.7,102.96,102.68,102.93,69199.0,90.2834,90.512,90.2658,90.4856,69199.0
2021-09-28 14:50:00,102.93,103.05,102.85,102.87,49424.0,90.4856,90.5911,90.4153,90.4328,49424.0
2021-09-28 14:55:00,102.87,103.0,102.84,102.87,72318.0,90.4328,90.5471,90.4065,90.4328,72318.0
2021-09-28 15:00:00,102.86,103.0,102.79,102.82,68698.0,90.4241,90.5471,90.3625,90.3889,68698.0
2021-09-28 15:05:00,102.83,102.97,102.75,102.88,69912.0,90.3977,90.5208,90.3274,90.4416,69912.0
2021-09-28 15:10:00,102.88,102.91,102.73,102.76,72515.0,90.4416,90.468,90.3098,90.3361,72515.0
2021-09-28 15:15:00,102.77,102.83,102.65,102.66,62937.0,90.3449,90.3977,90.2394,90.2482,62937.0
2021-09-28 15:20:00,102.69,102.7,102.32,102.33,59393.0,90.2746,90.2834,89.9493,89.9581,59393.0
2021-09-28 15:25:00,102.34,102.36,102.15,102.16,60566.0,89.9669,89.9845,89.7999,89.8087,60566.0
2021-09-28 15:30:00,102.15,102.23,102.07,102.1,110641.0,89.7999,89.8702,89.7296,89.7559,110641.0
2021-09-28 15:35:00,102.09,102.25,102.03,102.13,98804.0,89.7472,89.8878,89.6944,89.7823,98804.0
2021-09-28 15:40:00,102.14,102.26,102.09,102.14,152663.0,89.7911,89.8966,89.7472,89.7911,152663.0
2021-09-28 15:45:00,102.15,102.23,101.92,101.95,219489.0,89.7999,89.8702,89.5977,89.6241,219489.0
2021-09-28 15:50:00,101.95,101.98,101.73,101.93,503134.0,89.6241,89.6505,89.4307,89.6065,503134.0
2021-09-28 15:55:00,101.93,102.1,101.76,102.04,646246.0,89.6065,89.7559,89.457,89.7032,646246.0
2021-09-29 09:30:00,101.08,101.68,99.78,99.87,486835.0,88.8593,89.3867,87.7164,87.7956,486835.0
2021-09-29 09:35:00,99.83,100.49,99.65,100.31,241878.0,87.7604,88.3406,87.6022,88.1824,241878.0
2021-09-29 09:40:00,100.34,100.72,99.83,100.02,185226.0,88.2087,88.5428,87.7604,87.9274,185226.0
2021-09-29 09:45:00,100.02,100.25,99.62,99.77,201973.0,87.9274,88.1296,87.5758,87.7076,201973.0
2021-09-29 09:50:00,99.82,100.45,99.66,100.3,158279.0,87.7516,88.3054,87.6109,88.1736,158279.0
2021-09-29 09:55:00,100.3,100.39,99.87,100.21,124200.0,88.1736,88.2527,87.7956,88.0944,124200.0
2021-09-29 10:00:00,100.25,100.32,99.78,99.93,188050.0,88.1296,88.1911,87.7164,87.8483,188050.0
2021-09-29 10:05:00,99.91,99.97,99.72,99.87,176077.0,87.8307,87.8835,87.6637,87.7956,176077.0
2021-09-29 10:10:00,99.94,100.06,99.69,99.86,179254.0,87.8571,87.9626,87.6373,87.7868,179254.0
2021-09-29 10:15:00,99.85,100.19,99.81,100.01,107073.0,87.778,88.0769,87.7428,87.9186,107073.0
2021-09-29 10:20:00,100.05,100.21,99.91,100.0,112482.0,87.9538,88.0944,87.8307,87.9098,112482.0
2021-09-29 10:25:00,100.0,100.04,99.84,99.88,94289.0,87.9098,87.945,87.7692,87.8043,94289.0
2021-09-29 10:30:00,99.85,99.98,99.72,99.84,118622.0,87.778,87.8923,87.6637,87.7692,118622.0
2021-09-29 10:35:00,99.86,99.96,99.74,99.9,73436.0,87.7868,87.8747,87.6813,87.8219,73436.0
2021-09-29 10:40:00,99.9,100.3,99.9,100.26,78363.0,87.8219,88.1736,87.8219,88.1384,78363.0
2021-09-29 10:45:00,100.3,100.54,100.27,100.43,98533.0,88.1736,88.3845,88.1472,88.2878,98533.0
2021-09-29 10:50:00,100.42,100.56,100.19,100.37,118604.0,88.2791,88.4021,88.0769,88.2351,118604.0
2021-09-29 10:55:00,100.36,100.39,100.16,100.39,106324.0,88.2263,88.2527,88.0505,88.2527,106324.0
2021-09-29 11:00:00,100.38,100.4,100.03,100.04,97292.0,88.2439,88.2615,87.9362,87.945,97292.0
2021-09-29 11:05:00,100.04,100.24,100.03,100.14,119677.0,87.945,88.1208,87.9362,88.0329,119677.0
2021-09-29 11:10:00,100.14,100.23,100.1,100.13,63748.0,88.0329,88.112,87.9977,88.0241,63748.0
2021-09-29 11:15:00,100.11,100.15,99.98,99.99,96553.0,88.0065,88.0417,87.8923,87.901,96553.0
2021-09-29 11:20:00,99.99,100.03,99.85,100.03,36557.0,87.901,87.9362,87.778,87.9362,36557.0
2021-09-29 11:25:00,100.04,100.06,99.86,99.93,50363.0,87.945,87.9626,87.7868,87.8483,50363.0
2021-09-29 11:30:00,99.95,100.03,99.85,100.03,61309.0,87.8659,87.9362,87.778,87.9362,61309.0
2021-09-29 11:35:00,100.02,100.09,99.9,99.95,59382.0,87.9274,87.989,87.8219,87.8659,59382.0
2021-09-29 11:40:00,99.93,99.94,99.8,99.82,77604.0,87.8483,87.8571,87.734,87.7516,77604.0
2021-09-29 11:45:00,99.81,99.87,99.72,99.82,77994.0,87.7428,87.7956,87.6637,87.7516,77994.0
2021-09-29 11:50:00,99.82,99.94,99.78,99.83,59645.0,87.7516,87.8571,87.7164,87.7604,59645.0
2021-09-29 11:55:00,99.83,99.99,99.77,99.96,42340.0,87.7604,87.901,87.7076,87.8747,42340.0
2021-09-29 12:00:00,99.98,100.07,99.98,100.02,45810.0,87.8923,87.9714,87.8923,87.9274,45810.0
2021-09-29 12:05:00,100.03,100.06,99.9,100.06,40598.0,87.9362,87.9626,87.8219,87.9626,40598.0
2021-09-29 12:10:00,100.02,100.05,99.9,99.93,34500.0,87.9274,87.9538,87.8219,87.8483,34500.0
2021-09-29 12:15:00,99.93,99.93,99.75,99.85,46783.0,87.8483,87.8483,87.6901,87.778,46783.0
2021-09-29 12:20:00,99.85,99.87,99.46,99.49,124534.0,87.778,87.7956,87.4351,87.4615,124534.0
2021-09-29 12:25:00,99.48,99.66,99.41,99.59,92475.0,87.4527,87.6109,87.3912,87.5494,92475.0
2021-09-29 12:30:00,99.58,99.76,99.58,99.72,49410.0,87.5406,87.6989,87.5406,87.6637,49410.0
2021-09-29 12:35:00,99.71,99.83,99.63,99.72,52043.0,87.6549,87.7604,87.5846,87.6637,52043.0
2021-09-29 12:40:00,99.73,99.75,99.6,99.66,36872.0,87.6725,87.6901,87.5582,87.6109,36872.0
2021-09-29 12:45:00,99.67,99.7,99.56,99.67,33418.0,87.6197,87.6461,87.523,87.6197,33418.0
2021-09-29 12:50:00,99.68,99.81,99.66,99.78,68916.0,87.6285,87.7428,87.6109,87.7164,68916.0
2021-09-29 12:55:00,99.78,99.83,99.7,99.79,38639.0,87.7164,87.7604,87.6461,87.7252,38639.0
2021-09-29 13:00:00,99.77,99.85,99.73,99.74,31787.0,87.7076,87.778,87.6725,87.6813,31787.0
2021-09-29 13:05:00,99.74,99.79,99.6,99.68,53145.0,87.6813,87.7252,87.5582,87.6285,53145.0
2021-09-29 13:10:00,99.67,99.74,99.61,99.65,49861.0,87.6197,87.6813,87.567,87.6022,49861.0
2021-09-29 13:15:00,99.67,99.88,99.64,99.83,81935.0,87.6197,87.8043,87.5934,87.7604,81935.0
2021-09-29 13:20:00,99.83,99.89,99.71,99.75,74286.0,87.7604,87.8131,87.6549,87.6901,74286.0
2021-09-29 13:25:00,99.77,99.78,99.6,99.62,67064.0,87.7076,87.7164,87.5582,87.5758,67064.0
2021-09-29 13:30:00,99.62,99.66,99.41,99.44,77885.0,87.5758,87.6109,87.3912,87.4175,77885.0
2021-09-29 13:35:00,99.44,99.45,99.27,99.29,59914.0,87.4175,87.4263,87.2681,87.2857,59914.0
2021-09-29 13:40:00,99.29,99.34,99.16,99.29,101874.0,87.2857,87.3296,87.1714,87.2857,101874.0
2021-09-29 13:45:00,99.29,99.33,99.18,99.21,59316.0,87.2857,87.3208,87.189,87.2153,59316.0
2021-09-29 13:50:00,99.21,99.4,99.19,99.34,56712.0,87.2153,87.3824,87.1978,87.3296,56712.0
2021-09-29 13:55:00,99.35,99.51,99.34,99.48,100645.0,87.3384,87.4791,87.3296,87.4527,100645.0
2021-09-29 14:00:00,99.47,99.55,99.41,99.42,73195.0,87.4439,87.5142,87.3912,87.4,73195.0
2021-09-29 14:05:00,99.43,99.69,99.43,99.66,128713.0,87.4088,87.6373,87.4088,87.6109,128713.0
2021-09-29 14:10:00,99.66,99.88,99.64,99.87,79823.0,87.6109,87.8043,87.5934,87.7956,79823.0
2021-09-29 14:15:00,99.88,99.97,99.81,99.84,78357.0,87.8043,87.8835,87.7428,87.7692,78357.0
2021-09-29 14:20:00,99.86,99.87,99.73,99.73,49496.0,87.7868,87.7956,87.6725,87.6725,49496.0
2021-09-29 14:25:00,99.74,99.83,99.72,99.73,64561.0,87.6813,87.7604,87.6637,87.6725,64561.0
2021-09-29 14:30:00,99.73,99.86,99.72,99.86,67041.0,87.6725,87.7868,87.6637,87.7868,67041.0
2021-09-29 14:35:00,99.86,99.86,99.71,99.78,66628.0,87.7868,87.7868,87.6549,87.7164,66628.0
2021-09-29 14:40:00,99.78,99.78,99.62,99.67,93825.0,87.7164,87.7164,87.5758,87.6197,93825.0
2021-09-29 14:45:00,99.67,99.73,99.49,99.49,112551.0,87.6197,87.6725,87.4615,87.4615,112551.0
2021-09-29 14:50:00,99.5,99.65,99.44,99.48,134529.0,87.4703,87.6022,87.4175,87.4527,134529.0
2021-09-29 14:55:00,99.48,99.56,99.42,99.53,103602.0,87.4527,87.523,87.4,87.4967,103602.0
2021-09-29 15:00:00,99.52,99.65,99.11,99.16,159688.0,87.4879,87.6022,87.1274,87.1714,159688.0
2021-09-29 15:05:00,99.17,99.39,99.16,99.3,87878.0,87.1802,87.3736,87.1714,87.2945,87878.0
2021-09-29 15:10:00,99.3,99.39,99.28,99.39,62090.0,87.2945,87.3736,87.2769,87.3736,62090.0
2021-09-29 15:15:00,99.38,99.55,99.29,99.55,122253.0,87.3648,87.5142,87.2857,87.5142,122253.0
2021-09-29 15:20:00,99.54,99.57,99.45,99.53,95175.0,87.5055,87.5318,87.4263,87.4967,95175.0
2021-09-29 15:25:00,99.53,99.63,99.52,99.58,89715.0,87.4967,87.5846,87.4879,87.5406,89715.0
2021-09-29 15:30:00,99.56,99.56,99.41,99.53,133378.0,87.523,87.523,87.3912,87.4967,133378.0
2021-09-29 15:35:00,99.53,99.62,99.48,99.62,129420.0,87.4967,87.5758,87.4527,87.5758,129420.0
2021-09-29 15:40:00,99.61,99.61,99.48,99.52,103181.0,87.567,87.567,87.4527,87.4879,103181.0
2021-09-29 15:45:00,99.53,99.61,99.45,99.48,182893.0,87.4967,87.567,87.4263,87.4527,182893.0
2021-09-29 15:50:00,99.49,99.59,99.36,99.5,278016.0,87.4615,87.5494,87.3472,87.4703,278016.0
2021-09-29 15:55:00,99.49,99.65,99.45,99.54,574553.0,87.4615,87.6022,87.4263,87.5055,574553.0
2021-09-30 09:30:00,100.23,100.31,99.66,99.92,160450.0,88.112,88.1824,87.6109,87.8395,160450.0
2021-09-30 09:35:00,99.96,100.11,99.43,99.53,68613.0,87.8747,88.0065,87.4088,87.4967,68613.0
2021-09-30 09:40:00,99.53,99.95,99.46,99.65,127860.0,87.4967,87.8659,87.4351,87.6022,127860.0
2021-09-30 09:45:00,99.64,100.31,99.59,100.27,68584.0,87.5934,88.1824,87.5494,88.1472,68584.0
2021-09-30 09:50:00,100.29,100.38,99.98,100.26,69151.0,88.1648,88.2439,87.8923,88.1384,69151.0
2021-09-30 09:55:00,100.24,100.29,99.66,99.71,85932.0,88.1208,88.1648,87.6109,87.6549,85932.0
2021-09-30 10:00:00,99.65,99.87,99.47,99.78,74596.0,87.6022,87.7956,87.4439,87.7164,74596.0
2021-09-30 10:05:00,99.79,99.8,99.44,99.72,59282.0,87.7252,87.734,87.4175,87.6637,59282.0
2021-09-30 10:10:00,99.73,99.83,99.57,99.59,56535.0,87.6725,87.7604,87.5318,87.5494,56535.0
2021-09-30 10:15:00,99.56,99.93,99.56,99.75,75962.0,87.523,87.8483,87.523,87.6901,75962.0
2021-09-30 10:20:00,99.77,99.88,99.28,99.28,90107.0,87.7076,87.8043,87.2769,87.2769,90107.0
2021-09-30 10:25:00,99.26,99.54,99.26,99.29,60036.0,87.2593,87.5055,87.2593,87.2857,60036.0
2021-09-30 10:30:00,99.32,99.56,99.22,99.45,82500.0,87.312,87.523,87.2241,87.4263,82500.0
2021-09-30 10:35:00,99.45,99.49,99.25,99.28,78492.0,87.4263,87.4615,87.2505,87.2769,78492.0
2021-09-30 10:40:00,99.28,99.28,98.94,99.06,123145.0,87.2769,87.2769,86.978,87.0835,123145.0
2021-09-30 10:45:00,99.06,99.07,98.86,98.88,87609.0,87.0835,87.0923,86.9077,86.9252,87609.0
2021-09-30 10:50:00,98.88,98.94,98.81,98.9,60996.0,86.9252,86.978,86.8637,86.9428,60996.0
2021-09-30 10:55:00,98.88,98.89,98.71,98.8,60311.0,86.9252,86.934,86.7758,86.8549,60311.0
2021-09-30 11:00:00,98.79,99.02,98.74,98.92,72081.0,86.8461,87.0483,86.8022,86.9604,72081.0
2021-09-30 11:05:00,98.92,99.1,98.84,99.06,64034.0,86.9604,87.1186,86.8901,87.0835,64034.0
2021-09-30 11:10:00,99.04,99.12,98.98,99.1,53438.0,87.0659,87.1362,87.0132,87.1186,53438.0
2021-09-30 11:15:00,99.1,99.26,99.02,99.03,125121.0,87.1186,87.2593,87.0483,87.0571,125121.0
2021-09-30 11:20:00,99.02,99.03,98.94,98.95,71934.0,87.0483,87.0571,86.978,86.9868,71934.0
2021-09-30 11:25:00,98.96,99.06,98.9,99.02,87720.0,86.9956,87.0835,86.9428,87.0483,87720.0
2021-09-30 11:30:00,99.02,99.04,98.64,98.64,79742.0,87.0483,87.0659,86.7143,86.7143,79742.0
2021-09-30 11:35:00,98.65,98.67,98.42,98.44,83083.0,86.7231,86.7406,86.5209,86.5384,83083.0
2021-09-30 11:40:00,98.43,98.5,98.35,98.36,118995.0,86.5297,86.5912,86.4593,86.4681,118995.0
2021-09-30 11:45:00,98.35,98.36,98.08,98.15,81938.0,86.4593,86.4681,86.222,86.2835,81938.0
2021-09-30 11:50:00,98.16,98.31,97.97,98.3,101793.0,86.2923,86.4242,86.1253,86.4154,101793.0
2021-09-30 11:55:00,98.29,98.34,98.08,98.1,101978.0,86.4066,86.4505,86.222,86.2395,101978.0
2021-09-30 12:00:00,98.08,98.17,97.84,97.92,121365.0,86.222,86.3011,86.011,86.0813,121365.0
2021-09-30 12:05:00,97.92,97.95,97.53,97.54,154862.0,86.0813,86.1077,85.7385,85.7473,154862.0
2021-09-30 12:10:00,97.55,97.73,97.45,97.72,93365.0,85.756,85.9143,85.6681,85.9055,93365.0
2021-09-30 12:15:00,97.71,97.78,97.51,97.57,102034.0,85.8967,85.9582,85.7209,85.7736,102034.0
2021-09-30 12:20:00,97.59,97.67,97.35,97.36,124881.0,85.7912,85.8615,85.5802,85.589,124881.0
2021-09-30 12:25:00,97.36,97.63,97.35,97.47,88723.0,85.589,85.8264,85.5802,85.6857,88723.0
2021-09-30 12:30:00,97.44,97.5,97.27,97.47,80741.0,85.6593,85.7121,85.5099,85.6857,80741.0
2021-09-30 12:35:00,97.46,97.6,97.38,97.55,96465.0,85.6769,85.8,85.6066,85.756,96465.0
2021-09-30 12:40:00,97.55,97.67,97.51,97.54,62901.0,85.756,85.8615,85.7209,85.7473,62901.0
2021-09-30 12:45:00,97.53,97.88,96.25,97.75,591932.0,85.7385,86.0461,84.6132,85.9319,591932.0
2021-09-30 12:50:00,97.75,97.81,97.4,97.6,138259.0,85.9319,85.9846,85.6242,85.8,138259.0
2021-09-30 12:55:00,97.59,97.61,96.86,96.97,211366.0,85.7912,85.8088,85.1495,85.2462,211366.0
2021-09-30 13:00:00,96.98,97.03,96.78,96.89,176607.0,85.255,85.2989,85.0791,85.1758,176607.0
2021-09-30 13:05:00,96.88,97.66,96.75,97.63,130104.0,85.167,85.8527,85.0528,85.8264,130104.0
2021-09-30 13:10:00,97.64,97.66,97.34,97.43,42408.0,85.8352,85.8527,85.5714,85.6506,42408.0
2021-09-30 13:15:00,97.43,97.58,97.2,97.32,125405.0,85.6506,85.7824,85.4484,85.5539,125405.0
2021-09-30 13:20:00,97.32,97.34,97.05,97.1,93654.0,85.5539,85.5714,85.3165,85.3605,93654.0
2021-09-30 13:25:00,97.1,97.19,97.03,97.09,73343.0,85.3605,85.4396,85.2989,85.3517,73343.0
2021-09-30 13:30:00,97.09,97.1,96.88,96.89,71855.0,85.3517,85.3605,85.167,85.1758,71855.0
2021-09-30 13:35:00,96.9,97.05,96.73,96.95,114154.0,85.1846,85.3165,85.0352,85.2286,114154.0
2021-09-30 13:40:00,96.96,97.11,96.93,97.07,73849.0,85.2374,85.3692,85.211,85.3341,73849.0
2021-09-30 13:45:00,97.09,97.21,97.02,97.2,62021.0,85.3517,85.4572,85.2901,85.4484,62021.0
2021-09-30 13:50:00,97.21,97.32,97.13,97.31,56407.0,85.4572,85.5539,85.3868,85.5451,56407.0
2021-09-30 13:55:00,97.3,97.46,97.22,97.46,58889.0,85.5363,85.6769,85.4659,85.6769,58889.0
2021-09-30 14:00:00,97.47,97.7,97.46,97.62,131720.0,85.6857,85.8879,85.6769,85.8176,131720.0
2021-09-30 14:05:00,97.61,97.89,97.53,97.89,99446.0,85.8088,86.0549,85.7385,86.0549,99446.0
2021-09-30 14:10:00,97.86,97.94,97.8,97.93,67480.0,86.0286,86.0989,85.9758,86.0901,67480.0
2021-09-30 14:15:00,97.94,97.95,97.67,97.69,73106.0,86.0989,86.1077,85.8615,85.8791,73106.0
2021-09-30 14:20:00,97.69,97.76,97.59,97.62,64638.0,85.8791,85.9407,85.7912,85.8176,64638.0
2021-09-30 14:25:00,97.62,97.69,97.52,97.69,71564.0,85.8176,85.8791,85.7297,85.8791,71564.0
2021-09-30 14:30:00,97.68,97.77,97.59,97.76,164890.0,85.8703,85.9494,85.7912,85.9407,164890.0
2021-09-30 14:35:00,97.77,97.77,97.52,97.54,70995.0,85.9494,85.9494,85.7297,85.7473,70995.0
2021-09-30 14:40:00,97.53,97.72,97.52,97.67,112367.0,85.7385,85.9055,85.7297,85.8615,112367.0
2021-09-30 14:45:00,97.68,97.8,97.66,97.8,70287.0,85.8703,85.9758,85.8527,85.9758,70287.0
2021-09-30 14:50:00,97.83,97.95,97.71,97.74,91417.0,86.0022,86.1077,85.8967,85.9231,91417.0
2021-09-30 14:55:00,97.73,97.77,97.59,97.68,86176.0,85.9143,85.9494,85.7912,85.8703,86176.0
2021-09-30 15:00:00,97.68,97.73,97.53,97.62,61232.0,85.8703,85.9143,85.7385,85.8176,61232.0
2021-09-30 15:05:00,97.62,97.82,97.62,97.7,63124.0,85.8176,85.9934,85.8176,85.8879,63124.0
2021-09-30 15:10:00,97.72,97.83,97.67,97.76,94486.0,85.9055,86.0022,85.8615,85.9407,94486.0
2021-09-30 15:15:00,97.76,97.92,97.73,97.8,98849.0,85.9407,86.0813,85.9143,85.9758,98849.0
2021-09-30 15:20:00,97.81,97.81,97.67,97.68,66040.0,85.9846,85.9846,85.8615,85.8703,66040.0
2021-09-30 15:25:00,97.68,97.8,97.65,97.7,147944.0,85.8703,85.9758,85.844,85.8879,147944.0
2021-09-30 15:30:00,97.69,97.98,97.59,97.93,115346.0,85.8791,86.1341,85.7912,86.0901,115346.0
2021-09-30 15:35:00,97.93,98.04,97.81,97.82,113061.0,86.0901,86.1868,85.9846,85.9934,113061.0
2021-09-30 15:40:00,97.82,97.85,97.66,97.7,132585.0,85.9934,86.0198,85.8527,85.8879,132585.0
2021-09-30 15:45:00,97.7,97.7,97.47,97.55,211378.0,85.8879,85.8879,85.6857,85.756,211378.0
2021-09-30 15:50:00,97.54,97.77,97.5,97.65,254572.0,85.7473,85.9494,85.7121,85.844,254572.0
2021-09-30 15:55:00,97.64,97.68,97.28,97.3,481432.0,85.8352,85.8703,85.5187,85.5363,481432.0
2021-10-01 09:30:00,97.93,98.42,97.87,97.87,165247.0,86.0901,86.5209,86.0374,86.0374,165247.0
2021-10-01 09:35:00,97.89,97.94,97.65,97.75,69209.0,86.0549,86.0989,85.844,85.9319,69209.0
2021-10-01 09:40:00,97.77,98.12,97.51,97.97,66085.0,85.9494,86.2571,85.7209,86.1253,66085.0
2021-10-01 09:45:00,97.96,98.03,97.6,97.72,67541.0,86.1165,86.178,85.8,85.9055,67541.0
2021-10-01 09:50:00,97.7,98.21,97.57,98.15,84108.0,85.8879,86.3363,85.7736,86.2835,84108.0
2021-10-01 09:55:00,98.14,98.33,97.91,98.08,98396.0,86.2747,86.4417,86.0725,86.222,98396.0
2021-10-01 10:00:00,98.11,98.54,97.94,98.29,157679.0,86.2483,86.6264,86.0989,86.4066,157679.0
2021-10-01 10:05:00,98.31,98.46,98.2,98.3,114461.0,86.4242,86.556,86.3275,86.4154,114461.0
2021-10-01 10:10:00,98.31,98.37,98.02,98.12,71230.0,86.4242,86.4769,86.1692,86.2571,71230.0
2021-10-01 10:15:00,98.15,98.15,97.14,97.22,126451.0,86.2835,86.2835,85.3956,85.4659,126451.0
2021-10-01 10:20:00,97.26,97.3,97.06,97.17,72839.0,85.5011,85.5363,85.3253,85.422,72839.0
2021-10-01 10:25:00,97.15,97.47,97.07,97.37,65224.0,85.4044,85.6857,85.3341,85.5978,65224.0
2021-10-01 10:30:00,97.35,97.49,97.27,97.48,57522.0,85.5802,85.7033,85.5099,85.6945,57522.0
2021-10-01 10:35:00,97.48,97.66,97.26,97.26,60133.0,85.6945,85.8527,85.5011,85.5011,60133.0
2021-10-01 10:40:00,97.26,97.58,97.26,97.33,61399.0,85.5011,85.7824,85.5011,85.5626,61399.0
2021-10-01 10:45:00,97.3,97.44,97.16,97.44,80867.0,85.5363,85.6593,85.4132,85.6593,80867.0
2021-10-01 10:50:00,97.45,97.64,97.43,97.56,89325.0,85.6681,85.8352,85.6506,85.7648,89325.0
2021-10-01 10:55:00,97.54,97.97,97.53,97.96,75062.0,85.7473,86.1253,85.7385,86.1165,75062.0
2021-10-01 11:00:00,97.97,98.3,97.96,98.19,68194.0,86.1253,86.4154,86.1165,86.3187,68194.0
2021-10-01 11:05:00,98.2,98.43,98.06,98.14,78294.0,86.3275,86.5297,86.2044,86.2747,78294.0
2021-10-01 11:10:00,98.12,98.65,98.04,98.55,128546.0,86.2571,86.7231,86.1868,86.6351,128546.0
2021-10-01 11:15:00,98.56,98.64,98.33,98.45,33615.0,86.6439,86.7143,86.4417,86.5472,33615.0
2021-10-01 11:20:00,98.49,98.79,98.48,98.76,64007.0,86.5824,86.8461,86.5736,86.8198,64007.0
2021-10-01 11:25:00,98.76,98.78,98.51,98.53,40883.0,86.8198,86.8373,86.6,86.6176,40883.0
2021-10-01 11:30:00,98.53,98.64,98.45,98.59,59952.0,86.6176,86.7143,86.5472,86.6703,59952.0
2021-10-01 11:35:00,98.61,98.65,98.52,98.56,47270.0,86.6879,86.7231,86.6088,86.6439,47270.0
2021-10-01 11:40:00,98.56,98.77,98.52,98.74,39058.0,86.6439,86.8285,86.6088,86.8022,39058.0
2021-10-01 11:45:00,98.75,98.81,98.65,98.67,67485.0,86.811,86.8637,86.7231,86.7406,67485.0
2021-10-01 11:50:00,98.67,98.68,98.51,98.61,53674.0,86.7406,86.7494,86.6,86.6879,53674.0
2021-10-01 11:55:00,98.62,98.65,98.46,98.52,28381.0,86.6967,86.7231,86.556,86.6088,28381.0
2021-10-01 12:00:00,98.54,98.58,98.45,98.53,55275.0,86.6264,86.6615,86.5472,86.6176,55275.0
2021-10-01 12:05:00,98.53,98.6,98.46,98.52,59721.0,86.6176,86.6791,86.556,86.6088,59721.0
2021-10-01 12:10:00,98.52,98.56,98.43,98.47,36966.0,86.6088,86.6439,86.5297,86.5648,36966.0
2021-10-01 12:15:00,98.46,98.57,98.4,98.47,42366.0,86.556,86.6527,86.5033,86.5648,42366.0
2021-10-01 12:20:00,98.48,98.64,98.48,98.61,32053.0,86.5736,86.7143,86.5736,86.6879,32053.0
2021-10-01 12:25:00,98.62,98.74,98.61,98.71,39217.0,86.6967,86.8022,86.6879,86.7758,39217.0
2021-10-01 12:30:00,98.71,98.84,98.68,98.8,35166.0,86.7758,86.8901,86.7494,86.8549,35166.0
2021-10-01 12:35:00,98.83,98.88,98.73,98.78,24674.0,86.8813,86.9252,86.7934,86.8373,24674.0
2021-10-01 12:40:00,98.79,98.86,98.77,98.8,37352.0,86.8461,86.9077,86.8285,86.8549,37352.0
2021-10-01 12:45:00,98.81,98.9,98.72,98.75,65677.0,86.8637,86.9428,86.7846,86.811,65677.0
2021-10-01 12:50:00,98.75,98.81,98.69,98.79,24530.0,86.811,86.8637,86.7582,86.8461,24530.0
2021-10-01 12:55:00,98.78,98.78,98.64,98.71,33996.0,86.8373,86.8373,86.7143,86.7758,33996.0
2021-10-01 13:00:00,98.72,98.77,98.6,98.72,34943.0,86.7846,86.8285,86.6791,86.7846,34943.0
2021-10-01 13:05:00,98.75,98.94,98.74,98.93,32708.0,86.811,86.978,86.8022,86.9692,32708.0
2021-10-01 13:10:00,98.94,98.99,98.84,98.86,28592.0,86.978,87.0219,86.8901,86.9077,28592.0
2021-10-01 13:15:00,98.87,98.92,98.79,98.83,25471.0,86.9165,86.9604,86.8461,86.8813,25471.0
2021-10-01 13:20:00,98.81,98.89,98.8,98.83,34226.0,86.8637,86.934,86.8549,86.8813,34226.0
2021-10-01 13:25:00,98.84,98.9,98.81,98.83,24916.0,86.8901,86.9428,86.8637,86.8813,24916.0
2021-10-01 13:30:00,98.86,98.97,98.77,98.94,35868.0,86.9077,87.0044,86.8285,86.978,35868.0
2021-10-01 13:35:00,98.92,99.01,98.92,99.0,29943.0,86.9604,87.0395,86.9604,87.0307,29943.0
2021-10-01 13:40:00,99.0,99.06,98.94,99.06,47388.0,87.0307,87.0835,86.978,87.0835,47388.0
2021-10-01 13:45:00,99.05,99.33,98.99,99.33,67235.0,87.0747,87.3208,87.0219,87.3208,67235.0
2021-10-01 13:50:00,99.34,99.36,99.25,99.32,29353.0,87.3296,87.3472,87.2505,87.312,29353.0
2021-10-01 13:55:00,99.33,99.33,99.19,99.23,29762.0,87.3208,87.3208,87.1978,87.2329,29762.0
2021-10-01 14:00:00,99.24,99.3,99.18,99.21,50941.0,87.2417,87.2945,87.189,87.2153,50941.0
2021-10-01 14:05:00,99.21,99.34,99.21,99.26,37604.0,87.2153,87.3296,87.2153,87.2593,37604.0
2021-10-01 14:10:00,99.27,99.33,99.26,99.29,32701.0,87.2681,87.3208,87.2593,87.2857,32701.0
2021-10-01 14:15:00,99.31,99.35,99.29,99.31,36222.0,87.3033,87.3384,87.2857,87.3033,36222.0
2021-10-01 14:20:00,99.32,99.39,99.27,99.33,92260.0,87.312,87.3736,87.2681,87.3208,92260.0
2021-10-01 14:25:00,99.34,99.41,99.33,99.37,29477.0,87.3296,87.3912,87.3208,87.356,29477.0
2021-10-01 14:30:00,99.36,99.51,99.34,99.43,25806.0,87.3472,87.4791,87.3296,87.4088,25806.0
2021-10-01 14:35:00,99.43,99.46,99.39,99.42,25493.0,87.4088,87.4351,87.3736,87.4,25493.0
2021-10-01 14:40:00,99.42,99.48,99.27,99.28,40489.0,87.4,87.4527,87.2681,87.2769,40489.0
2021-10-01 14:45:00,99.28,99.47,99.28,99.41,56194.0,87.2769,87.4439,87.2769,87.3912,56194.0
2021-10-01 14:50:00,99.41,99.54,99.36,99.51,62100.0,87.3912,87.5055,87.3472,87.4791,62100.0
2021-10-01 14:55:00,99.5,99.59,99.49,99.52,26292.0,87.4703,87.5494,87.4615,87.4879,26292.0
2021-10-01 15:00:00,99.52,99.74,99.52,99.72,44160.0,87.4879,87.6813,87.4879,87.6637,44160.0
2021-10-01 15:05:00,99.72,99.76,99.64,99.76,44052.0,87.6637,87.6989,87.5934,87.6989,44052.0
2021-10-01 15:10:00,99.76,99.86,99.75,99.85,44931.0,87.6989,87.7868,87.6901,87.778,44931.0
2021-10-01 15:15:00,99.86,99.91,99.72,99.76,82486.0,87.7868,87.8307,87.6637,87.6989,82486.0
2021-10-01 15:20:00,99.75,99.81,99.66,99.69,44378.0,87.6901,87.7428,87.6109,87.6373,44378.0
2021-10-01 15:25:00,99.69,99.71,99.4,99.4,62053.0,87.6373,87.6549,87.3824,87.3824,62053.0
2021-10-01 15:30:00,99.41,99.43,99.26,99.41,54347.0,87.3912,87.4088,87.2593,87.3912,54347.0
2021-10-01 15:35:00,99.42,99.44,99.3,99.34,56045.0,87.4,87.4175,87.2945,87.3296,56045.0
2021-10-01 15:40:00,99.34,99.4,99.25,99.32,117217.0,87.3296,87.3824,87.2505,87.312,117217.0
2021-10-01 15:45:00,99.3,99.35,99.17,99.21,87382.0,87.2945,87.3384,87.1802,87.2153,87382.0
2021-10-01 15:50:00,99.21,99.39,99.08,99.2,166011.0,87.2153,87.3736,87.1011,87.2066,166011.0
2021-10-01 15:55:00,99.19,99.2,98.94,99.05,358892.0,87.1978,87.2066,86.978,87.0747,358892.0
2021-10-04 09:30:00,99.12,99.39,98.71,99.35,137438.0,87.1362,87.3736,86.7758,87.3384,137438.0
2021-10-04 09:35:00,99.28,99.72,99.14,99.54,81837.0,87.2769,87.6637,87.1538,87.5055,81837.0
2021-10-04 09:40:00,99.55,99.86,99.49,99.78,58174.0,87.5142,87.7868,87.4615,87.7164,58174.0
2021-10-04 09:45:00,99.77,100.23,99.71,99.9,49666.0,87.7076,88.112,87.6549,87.8219,49666.0
2021-10-04 09:50:00,99.89,100.37,99.75,100.37,63589.0,87.8131,88.2351,87.6901,88.2351,63589.0
2021-10-04 09:55:00,100.35,100.44,100.23,100.38,47568.0,88.2175,88.2966,88.112,88.2439,47568.0
2021-10-04 10:00:00,100.33,100.51,100.07,100.1,89974.0,88.1999,88.3582,87.9714,87.9977,89974.0
2021-10-04 10:05:00,100.06,100.24,100.01,100.17,48707.0,87.9626,88.1208,87.9186,88.0593,48707.0
2021-10-04 10:10:00,100.16,100.34,100.14,100.21,38786.0,88.0505,88.2087,88.0329,88.0944,38786.0
2021-10-04 10:15:00,100.17,100.22,99.51,99.53,57452.0,88.0593,88.1032,87.4791,87.4967,57452.0
2021-10-04 10:20:00,99.51,99.58,99.06,99.06,61616.0,87.4791,87.5406,87.0835,87.0835,61616.0
2021-10-04 10:25:00,99.05,99.12,98.7,98.8,57349.0,87.0747,87.1362,86.767,86.8549,57349.0
2021-10-04 10:30:00,98.77,98.86,98.57,98.59,68021.0,86.8285,86.9077,86.6527,86.6703,68021.0
2021-10-04 10:35:00,98.56,98.56,98.02,98.14,99422.0,86.6439,86.6439,86.1692,86.2747,99422.0
2021-10-04 10:40:00,98.14,98.74,98.1,98.72,62373.0,86.2747,86.8022,86.2395,86.7846,62373.0
2021-10-04 10:45:00,98.71,98.75,98.35,98.35,32243.0,86.7758,86.811,86.4593,86.4593,32243.0
2021-10-04 10:50:00,98.38,98.45,97.85,97.86,41522.0,86.4857,86.5472,86.0198,86.0286,41522.0
2021-10-04 10:55:00,97.84,98.32,97.77,98.24,44731.0,86.011,86.433,85.9494,86.3626,44731.0
2021-10-04 11:00:00,98.22,98.22,97.9,98.02,53593.0,86.345,86.345,86.0637,86.1692,53593.0
2021-10-04 11:05:00,98.0,98.26,97.83,98.18,64232.0,86.1516,86.3802,86.0022,86.3099,64232.0
2021-10-04 11:10:00,98.17,98.29,98.13,98.21,27044.0,86.3011,86.4066,86.2659,86.3363,27044.0
2021-10-04 11:15:00,98.19,98.19,98.04,98.14,24999.0,86.3187,86.3187,86.1868,86.2747,24999.0
2021-10-04 11:20:00,98.12,98.13,97.72,97.74,73020.0,86.2571,86.2659,85.9055,85.9231,73020.0
2021-10-04 11:25:00,97.74,97.82,97.58,97.68,82566.0,85.9231,85.9934,85.7824,85.8703,82566.0
2021-10-04 11:30:00,97.69,97.78,97.52,97.53,76251.0,85.8791,85.9582,85.7297,85.7385,76251.0
2021-10-04 11:35:00,97.56,97.67,97.38,97.38,103848.0,85.7648,85.8615,85.6066,85.6066,103848.0
2021-10-04 11:40:00,97.39,97.81,97.36,97.77,185925.0,85.6154,85.9846,85.589,85.9494,185925.0
2021-10-04 11:45:00,97.8,97.88,97.54,97.54,35141.0,85.9758,86.0461,85.7473,85.7473,35141.0
2021-10-04 11:50:00,97.52,97.81,97.47,97.81,80490.0,85.7297,85.9846,85.6857,85.9846,80490.0
2021-10-04 11:55:00,97.79,97.93,97.66,97.91,105935.0,85.967,86.0901,85.8527,86.0725,105935.0
2021-10-04 12:00:00,97.89,97.93,97.63,97.63,88186.0,86.0549,86.0901,85.8264,85.8264,88186.0
2021-10-04 12:05:00,97.64,97.91,97.64,97.82,71786.0,85.8352,86.0725,85.8352,85.9934,71786.0
2021-10-04 12:10:00,97.8,97.81,97.71,97.8,84192.0,85.9758,85.9846,85.8967,85.9758,84192.0
2021-10-04 12:15:00,97.82,97.95,97.78,97.83,34266.0,85.9934,86.1077,85.9582,86.0022,34266.0
2021-10-04 12:20:00,97.81,97.82,97.58,97.64,56557.0,85.9846,85.9934,85.7824,85.8352,56557.0
2021-10-04 12:25:00,97.68,97.73,97.57,97.62,89883.0,85.8703,85.9143,85.7736,85.8176,89883.0
2021-10-04 12:30:00,97.61,97.66,97.54,97.63,55889.0,85.8088,85.8527,85.7473,85.8264,55889.0
2021-10-04 12:35:00,97.59,97.61,97.49,97.49,19946.0,85.7912,85.8088,85.7033,85.7033,19946.0
2021-10-04 12:40:00,97.48,97.48,97.25,97.38,43241.0,85.6945,85.6945,85.4923,85.6066,43241.0
2021-10-04 12:45:00,97.37,97.49,97.26,97.49,45716.0,85.5978,85.7033,85.5011,85.7033,45716.0
2021-10-04 12:50:00,97.51,97.55,97.36,97.55,48079.0,85.7209,85.756,85.589,85.756,48079.0
2021-10-04 12:55:00,97.54,97.6,97.39,97.41,42590.0,85.7473,85.8,85.6154,85.633,42590.0
2021-10-04 13:00:00,97.4,97.43,97.25,97.25,25907.0,85.6242,85.6506,85.4923,85.4923,25907.0
2021-10-04 13:05:00,97.25,97.59,97.22,97.54,35229.0,85.4923,85.7912,85.4659,85.7473,35229.0
2021-10-04 13:10:00,97.54,97.61,97.51,97.61,81150.0,85.7473,85.8088,85.7209,85.8088,81150.0
2021-10-04 13:15:00,97.63,97.63,97.46,97.54,44765.0,85.8264,85.8264,85.6769,85.7473,44765.0
2021-10-04 13:20:00,97.55,97.55,97.4,97.51,37319.0,85.756,85.756,85.6242,85.7209,37319.0
2021-10-04 13:25:00,97.51,97.55,97.32,97.35,38436.0,85.7209,85.756,85.5539,85.5802,38436.0
2021-10-04 13:30:00,97.35,97.5,97.28,97.47,49128.0,85.5802,85.7121,85.5187,85.6857,49128.0
2021-10-04 13:35:00,97.47,97.54,97.4,97.51,27411.0,85.6857,85.7473,85.6242,85.7209,27411.0
2021-10-04 13:40:00,97.5,97.53,97.36,97.43,27095.0,85.7121,85.7385,85.589,85.6506,27095.0
2021-10-04 13:45:00,97.42,97.46,97.33,97.46,27514.0,85.6418,85.6769,85.5626,85.6769,27514.0
2021-10-04 13:50:00,97.46,97.46,97.37,97.45,20199.0,85.6769,85.6769,85.5978,85.6681,20199.0
2021-10-04 13:55:00,97.46,97.49,97.36,97.4,39745.0,85.6769,85.7033,85.589,85.6242,39745.0
2021-10-04 14:00:00,97.4,97.59,97.35,97.45,50709.0,85.6242,85.7912,85.5802,85.6681,50709.0
2021-10-04 14:05:00,97.47,97.65,97.4,97.56,145045.0,85.6857,85.844,85.6242,85.7648,145045.0
2021-10-04 14:10:00,97.55,97.6,97.26,97.32,56056.0,85.756,85.8,85.5011,85.5539,56056.0
2021-10-04 14:15:00,97.33,97.4,97.22,97.24,128126.0,85.5626,85.6242,85.4659,85.4835,128126.0
2021-10-04 14:20:00,97.24,97.47,97.22,97.23,98096.0,85.4835,85.6857,85.4659,85.4747,98096.0
2021-10-04 14:25:00,97.23,97.3,97.05,97.11,57465.0,85.4747,85.5363,85.3165,85.3692,57465.0
2021-10-04 14:30:00,97.1,97.17,97.0,97.1,63749.0,85.3605,85.422,85.2725,85.3605,63749.0
2021-10-04 14:35:00,97.09,97.17,97.01,97.08,74350.0,85.3517,85.422,85.2813,85.3429,74350.0
2021-10-04 14:40:00,97.08,97.14,97.0,97.11,87929.0,85.3429,85.3956,85.2725,85.3692,87929.0
2021-10-04 14:45:00,97.1,97.2,97.05,97.2,44388.0,85.3605,85.4484,85.3165,85.4484,44388.0
2021-10-04 14:50:00,97.19,97.26,97.08,97.16,55544.0,85.4396,85.5011,85.3429,85.4132,55544.0
2021-10-04 14:55:00,97.17,97.23,97.13,97.18,44428.0,85.422,85.4747,85.3868,85.4308,44428.0
2021-10-04 15:00:00,97.2,97.34,97.16,97.34,51736.0,85.4484,85.5714,85.4132,85.5714,51736.0
2021-10-04 15:05:00,97.34,97.41,97.23,97.31,96724.0,85.5714,85.633,85.4747,85.5451,96724.0
2021-10-04 15:10:00,97.3,97.35,97.15,97.23,56708.0,85.5363,85.5802,85.4044,85.4747,56708.0
2021-10-04 15:15:00,97.25,97.33,97.12,97.12,37817.0,85.4923,85.5626,85.378,85.378,37817.0
2021-10-04 15:20:00,97.14,97.19,97.07,97.14,67716.0,85.3956,85.4396,85.3341,85.3956,67716.0
2021-10-04 15:25:00,97.14,97.18,97.05,97.06,78518.0,85.3956,85.4308,85.3165,85.3253,78518.0
2021-10-04 15:30:00,97.05,97.24,97.0,97.18,76449.0,85.3165,85.4835,85.2725,85.4308,76449.0
2021-10-04 15:35:00,97.19,97.21,96.98,96.99,53395.0,85.4396,85.4572,85.255,85.2638,53395.0
2021-10-04 15:40:00,96.99,97.29,96.99,97.23,132169.0,85.2638,85.5275,85.2638,85.4747,132169.0
2021-10-04 15:45:00,97.25,97.43,97.25,97.28,190639.0,85.4923,85.6506,85.4923,85.5187,190639.0
2021-10-04 15:50:00,97.32,97.34,96.97,97.04,194161.0,85.5539,85.5714,85.2462,85.3077,194161.0
2021-10-04 15:55:00,97.05,97.24,97.03,97.15,655271.0,85.3165,85.4835,85.2989,85.4044,655271.0
2021-10-05 09:30:00,98.22,98.25,97.74,97.87,157461.0,86.345,86.3714,85.9231,86.0374,157461.0
2021-10-05 09:35:00,97.88,98.05,97.47,97.8,107862.0,86.0461,86.1956,85.6857,85.9758,107862.0
2021-10-05 09:40:00,97.82,97.83,97.52,97.64,58147.0,85.9934,86.0022,85.7297,85.8352,58147.0
2021-10-05 09:45:00,97.65,98.0,97.56,97.9,130472.0,85.844,86.1516,85.7648,86.0637,130472.0
2021-10-05 09:50:00,97.93,98.24,97.86,98.08,97339.0,86.0901,86.3626,86.0286,86.222,97339.0
2021-10-05 09:55:00,98.07,98.27,97.79,97.8,141320.0,86.2132,86.389,85.967,85.9758,141320.0
2021-10-05 10:00:00,97.82,98.13,97.82,98.03,157610.0,85.9934,86.2659,85.9934,86.178,157610.0
2021-10-05 10:05:00,98.04,98.22,97.9,98.09,140623.0,86.1868,86.345,86.0637,86.2308,140623.0
2021-10-05 10:10:00,98.11,98.23,98.02,98.21,214207.0,86.2483,86.3538,86.1692,86.3363,214207.0
2021-10-05 10:15:00,98.21,98.5,98.18,98.31,225718.0,86.3363,86.5912,86.3099,86.4242,225718.0
2021-10-05 10:20:00,98.32,98.71,98.29,98.65,211062.0,86.433,86.7758,86.4066,86.7231,211062.0
2021-10-05 10:25:00,98.67,99.06,98.66,99.05,75923.0,86.7406,87.0835,86.7318,87.0747,75923.0
2021-10-05 10:30:00,99.06,99.46,99.06,99.36,94821.0,87.0835,87.4351,87.0835,87.3472,94821.0
2021-10-05 10:35:00,99.37,99.45,98.86,98.88,106416.0,87.356,87.4263,86.9077,86.9252,106416.0
2021-10-05 10:40:00,98.88,99.23,98.87,99.22,56535.0,86.9252,87.2329,86.9165,87.2241,56535.0
2021-10-05 10:45:00,99.25,99.43,99.23,99.38,35948.0,87.2505,87.4088,87.2329,87.3648,35948.0
2021-10-05 10:50:00,99.38,99.41,99.18,99.23,83797.0,87.3648,87.3912,87.189,87.2329,83797.0
2021-10-05 10:55:00,99.23,99.25,99.13,99.22,85354.0,87.2329,87.2505,87.145,87.2241,85354.0
2021-10-05 11:00:00,99.24,99.3,99.02,99.14,80713.0,87.2417,87.2945,87.0483,87.1538,80713.0
2021-10-05 11:05:00,99.17,99.29,99.02,99.2,127999.0,87.1802,87.2857,87.0483,87.2066,127999.0
2021-10-05 11:10:00,99.19,99.24,99.04,99.15,82889.0,87.1978,87.2417,87.0659,87.1626,82889.0
2021-10-05 11:15:00,99.15,99.23,99.02,99.09,172954.0,87.1626,87.2329,87.0483,87.1099,172954.0
2021-10-05 11:20:00,99.1,99.15,98.97,99.06,118605.0,87.1186,87.1626,87.0044,87.0835,118605.0
2021-10-05 11:25:00,99.06,99.11,98.9,98.98,73156.0,87.0835,87.1274,86.9428,87.0132,73156.0
2021-10-05 11:30:00,98.99,98.99,98.76,98.91,62715.0,87.0219,87.0219,86.8198,86.9516,62715.0
2021-10-05 11:35:00,98.9,98.97,98.71,98.73,41549.0,86.9428,87.0044,86.7758,86.7934,41549.0
2021-10-05 11:40:00,98.72,98.76,98.48,98.53,66946.0,86.7846,86.8198,86.5736,86.6176,66946.0
2021-10-05 11:45:00,98.54,98.62,98.48,98.53,73693.0,86.6264,86.6967,86.5736,86.6176,73693.0
2021-10-05 11:50:00,98.54,98.64,98.47,98.59,68353.0,86.6264,86.7143,86.5648,86.6703,68353.0
2021-10-05 11:55:00,98.6,98.74,98.53,98.72,65057.0,86.6791,86.8022,86.6176,86.7846,65057.0
2021-10-05 12:00:00,98.73,98.74,98.58,98.69,61507.0,86.7934,86.8022,86.6615,86.7582,61507.0
2021-10-05 12:05:00,98.69,98.85,98.67,98.82,72030.0,86.7582,86.8989,86.7406,86.8725,72030.0
2021-10-05 12:10:00,98.84,98.99,98.83,98.9,74252.0,86.8901,87.0219,86.8813,86.9428,74252.0
2021-10-05 12:15:00,98.91,98.92,98.73,98.73,32233.0,86.9516,86.9604,86.7934,86.7934,32233.0
2021-10-05 12:20:00,98.73,98.74,98.46,98.47,41342.0,86.7934,86.8022,86.556,86.5648,41342.0
2021-10-05 12:25:00,98.47,98.69,98.46,98.61,49792.0,86.5648,86.7582,86.556,86.6879,49792.0
2021-10-05 12:30:00,98.6,98.65,98.52,98.57,89244.0,86.6791,86.7231,86.6088,86.6527,89244.0
2021-10-05 12:35:00,98.56,98.61,98.44,98.47,68629.0,86.6439,86.6879,86.5384,86.5648,68629.0
2021-10-05 12:40:00,98.48,98.56,98.46,98.53,91498.0,86.5736,86.6439,86.556,86.6176,91498.0
2021-10-05 12:45:00,98.53,98.65,98.52,98.63,39948.0,86.6176,86.7231,86.6088,86.7055,39948.0
2021-10-05 12:50:00,98.62,98.76,98.61,98.72,36083.0,86.6967,86.8198,86.6879,86.7846,36083.0
2021-10-05 12:55:00,98.72,98.95,98.72,98.92,23104.0,86.7846,86.9868,86.7846,86.9604,23104.0
2021-10-05 13:00:00,98.93,99.0,98.9,98.98,44702.0,86.9692,87.0307,86.9428,87.0132,44702.0
2021-10-05 13:05:00,98.98,99.15,98.97,99.15,51284.0,87.0132,87.1626,87.0044,87.1626,51284.0
2021-10-05 13:10:00,99.15,99.22,99.09,99.21,42191.0,87.1626,87.2241,87.1099,87.2153,42191.0
2021-10-05 13:15:00,99.22,99.26,99.14,99.17,29030.0,87.2241,87.2593,87.1538,87.1802,29030.0
2021-10-05 13:20:00,99.18,99.35,99.18,99.33,31801.0,87.189,87.3384,87.189,87.3208,31801.0
2021-10-05 13:25:00,99.35,99.43,99.33,99.39,32241.0,87.3384,87.4088,87.3208,87.3736,32241.0
2021-10-05 13:30:00,99.4,99.45,99.27,99.32,29204.0,87.3824,87.4263,87.2681,87.312,29204.0
2021-10-05 13:35:00,99.33,99.4,99.3,99.38,26968.0,87.3208,87.3824,87.2945,87.3648,26968.0
2021-10-05 13:40:00,99.38,99.47,99.38,99.46,29609.0,87.3648,87.4439,87.3648,87.4351,29609.0
2021-10-05 13:45:00,99.46,99.49,99.37,99.4,29405.0,87.4351,87.4615,87.356,87.3824,29405.0
2021-10-05 13:50:00,99.41,99.5,99.36,99.37,29722.0,87.3912,87.4703,87.3472,87.356,29722.0
2021-10-05 13:55:00,99.37,99.5,99.37,99.5,20597.0,87.356,87.4703,87.356,87.4703,20597.0
2021-10-05 14:00:00,99.5,99.6,99.49,99.56,40841.0,87.4703,87.5582,87.4615,87.523,40841.0
2021-10-05 14:05:00,99.56,99.56,99.38,99.42,26094.0,87.523,87.523,87.3648,87.4,26094.0
2021-10-05 14:10:00,99.42,99.43,99.27,99.33,255872.0,87.4,87.4088,87.2681,87.3208,255872.0
2021-10-05 14:15:00,99.33,99.42,99.33,99.39,39836.0,87.3208,87.4,87.3208,87.3736,39836.0
2021-10-05 14:20:00,99.38,99.38,99.2,99.27,46145.0,87.3648,87.3648,87.2066,87.2681,46145.0
2021-10-05 14:25:00,99.27,99.39,99.26,99.39,28601.0,87.2681,87.3736,87.2593,87.3736,28601.0
2021-10-05 14:30:00,99.38,99.46,99.3,99.34,44701.0,87.3648,87.4351,87.2945,87.3296,44701.0
2021-10-05 14:35:00,99.35,99.38,99.22,99.31,33852.0,87.3384,87.3648,87.2241,87.3033,33852.0
2021-10-05 14:40:00,99.3,99.39,99.23,99.33,43279.0,87.2945,87.3736,87.2329,87.3208,43279.0
2021-10-05 14:45:00,99.34,99.41,99.3,99.34,33313.0,87.3296,87.3912,87.2945,87.3296,33313.0
2021-10-05 14:50:00,99.34,99.39,99.33,99.35,21626.0,87.3296,87.3736,87.3208,87.3384,21626.0
2021-10-05 14:55:00,99.35,99.36,99.24,99.33,27009.0,87.3384,87.3472,87.2417,87.3208,27009.0
2021-10-05 15:00:00,99.35,99.48,99.3,99.46,38439.0,87.3384,87.4527,87.2945,87.4351,38439.0
2021-10-05 15:05:00,99.49,99.55,99.43,99.53,34040.0,87.4615,87.5142,87.4088,87.4967,34040.0
2021-10-05 15:10:00,99.53,99.66,99.52,99.66,32404.0,87.4967,87.6109,87.4879,87.6109,32404.0
2021-10-05 15:15:00,99.64,99.73,99.6,99.73,34418.0,87.5934,87.6725,87.5582,87.6725,34418.0
2021-10-05 15:20:00,99.73,99.73,99.53,99.56,43065.0,87.6725,87.6725,87.4967,87.523,43065.0
2021-10-05 15:25:00,99.56,99.63,99.52,99.57,53037.0,87.523,87.5846,87.4879,87.5318,53037.0
2021-10-05 15:30:00,99.58,99.6,99.48,99.54,83459.0,87.5406,87.5582,87.4527,87.5055,83459.0
2021-10-05 15:35:00,99.53,99.57,99.39,99.42,91183.0,87.4967,87.5318,87.3736,87.4,91183.0
2021-10-05 15:40:00,99.42,99.51,99.38,99.4,67731.0,87.4,87.4791,87.3648,87.3824,67731.0
2021-10-05 15:45:00,99.39,99.39,99.21,99.27,95908.0,87.3736,87.3736,87.2153,87.2681,95908.0
2021-10-05 15:50:00,99.26,99.29,99.12,99.13,146375.0,87.2593,87.2857,87.1362,87.145,146375.0
2021-10-05 15:55:00,99.12,99.36,99.07,99.19,420126.0,87.1362,87.3472,87.0923,87.1978,420126.0
2021-10-06 09:30:00,98.22,99.09,98.04,99.06,97964.0,86.345,87.1099,86.1868,87.0835,97964.0
2021-10-06 09:35:00,99.1,99.34,98.52,98.56,40701.0,87.1186,87.3296,86.6088,86.6439,40701.0
2021-10-06 09:40:00,98.56,98.72,98.17,98.53,33105.0,86.6439,86.7846,86.3011,86.6176,33105.0
2021-10-06 09:45:00,98.53,98.67,98.09,98.09,40710.0,86.6176,86.7406,86.2308,86.2308,40710.0
2021-10-06 09:50:00,98.05,98.14,97.71,97.75,60070.0,86.1956,86.2747,85.8967,85.9319,60070.0
2021-10-06 09:55:00,97.77,97.92,97.6,97.75,51216.0,85.9494,86.0813,85.8,85.9319,51216.0
2021-10-06 10:00:00,97.72,97.73,97.32,97.55,71373.0,85.9055,85.9143,85.5539,85.756,71373.0
2021-10-06 10:05:00,97.56,97.77,97.4,97.73,75433.0,85.7648,85.9494,85.6242,85.9143,75433.0
2021-10-06 10:10:00,97.7,97.73,97.5,97.69,76753.0,85.8879,85.9143,85.7121,85.8791,76753.0
2021-10-06 10:15:00,97.69,97.69,97.23,97.31,61725.0,85.8791,85.8791,85.4747,85.5451,61725.0
2021-10-06 10:20:00,97.31,97.92,97.27,97.9,110636.0,85.5451,86.0813,85.5099,86.0637,110636.0
2021-10-06 10:25:00,97.92,98.02,97.74,97.74,70301.0,86.0813,86.1692,85.9231,85.9231,70301.0
2021-10-06 10:30:00,97.71,98.11,97.68,97.92,105638.0,85.8967,86.2483,85.8703,86.0813,105638.0
2021-10-06 10:35:00,97.94,98.0,97.61,97.92,41203.0,86.0989,86.1516,85.8088,86.0813,41203.0
2021-10-06 10:40:00,97.9,97.96,97.55,97.55,29026.0,86.0637,86.1165,85.756,85.756,29026.0
2021-10-06 10:45:00,97.57,97.64,97.23,97.29,45845.0,85.7736,85.8352,85.4747,85.5275,45845.0
2021-10-06 10:50:00,97.34,97.61,97.23,97.59,48467.0,85.5714,85.8088,85.4747,85.7912,48467.0
2021-10-06 10:55:00,97.67,97.84,97.58,97.82,35334.0,85.8615,86.011,85.7824,85.9934,35334.0
2021-10-06 11:00:00,97.82,98.11,97.77,98.02,53180.0,85.9934,86.2483,85.9494,86.1692,53180.0
2021-10-06 11:05:00,98.02,98.07,97.85,97.91,45276.0,86.1692,86.2132,86.0198,86.0725,45276.0
2021-10-06 11:10:00,97.97,97.97,97.66,97.84,58314.0,86.1253,86.1253,85.8527,86.011,58314.0
2021-10-06 11:15:00,97.84,97.92,97.77,97.79,40957.0,86.011,86.0813,85.9494,85.967,40957.0
2021-10-06 11:20:00,97.8,97.8,97.48,97.48,38132.0,85.9758,85.9758,85.6945,85.6945,38132.0
2021-10-06 11:25:00,97.5,97.53,97.33,97.34,31526.0,85.7121,85.7385,85.5626,85.5714,31526.0
2021-10-06 11:30:00,97.37,97.5,97.22,97.3,76885.0,85.5978,85.7121,85.4659,85.5363,76885.0
2021-10-06 11:35:00,97.28,97.54,97.25,97.51,128096.0,85.5187,85.7473,85.4923,85.7209,128096.0
2021-10-06 11:40:00,97.52,97.56,97.28,97.42,36414.0,85.7297,85.7648,85.5187,85.6418,36414.0
2021-10-06 11:45:00,97.45,97.79,97.45,97.72,44850.0,85.6681,85.967,85.6681,85.9055,44850.0
2021-10-06 11:50:00,97.78,97.96,97.77,97.9,68859.0,85.9582,86.1165,85.9494,86.0637,68859.0
2021-10-06 11:55:00,97.9,98.02,97.84,97.95,83947.0,86.0637,86.1692,86.011,86.1077,83947.0
2021-10-06 12:00:00,97.95,98.1,97.91,97.94,65657.0,86.1077,86.2395,86.0725,86.0989,65657.0
2021-10-06 12:05:00,97.92,97.92,97.51,97.57,35036.0,86.0813,86.0813,85.7209,85.7736,35036.0
2021-10-06 12:10:00,97.6,97.6,97.46,97.52,46833.0,85.8,85.8,85.6769,85.7297,46833.0
2021-10-06 12:15:00,97.52,97.65,97.49,97.61,40540.0,85.7297,85.844,85.7033,85.8088,40540.0
2021-10-06 12:20:00,97.61,97.63,97.53,97.56,29687.0,85.8088,85.8264,85.7385,85.7648,29687.0
2021-10-06 12:25:00,97.56,97.73,97.41,97.58,34347.0,85.7648,85.9143,85.633,85.7824,34347.0
2021-10-06 12:30:00,97.58,97.68,97.55,97.63,27472.0,85.7824,85.8703,85.756,85.8264,27472.0
2021-10-06 12:35:00,97.63,97.68,97.5,97.67,50803.0,85.8264,85.8703,85.7121,85.8615,50803.0
2021-10-06 12:40:00,97.69,97.83,97.68,97.81,34407.0,85.8791,86.0022,85.8703,85.9846,34407.0
2021-10-06 12:45:00,97.82,97.85,97.68,97.75,47334.0,85.9934,86.0198,85.8703,85.9319,47334.0
2021-10-06 12:50:00,97.75,97.9,97.72,97.87,50197.0,85.9319,86.0637,85.9055,86.0374,50197.0
2021-10-06 12:55:00,97.87,98.09,97.86,97.97,15829.0,86.0374,86.2308,86.0286,86.1253,15829.0
2021-10-06 13:00:00,97.99,98.03,97.79,97.83,15881.0,86.1428,86.178,85.967,86.0022,15881.0
2021-10-06 13:05:00,97.83,97.86,97.69,97.77,20370.0,86.0022,86.0286,85.8791,85.9494,20370.0
2021-10-06 13:10:00,97.77,97.97,97.7,97.96,22957.0,85.9494,86.1253,85.8879,86.1165,22957.0
2021-10-06 13:15:00,97.95,98.17,97.92,98.17,37212.0,86.1077,86.3011,86.0813,86.3011,37212.0
2021-10-06 13:20:00,98.17,98.25,98.01,98.23,61203.0,86.3011,86.3714,86.1604,86.3538,61203.0
2021-10-06 13:25:00,98.24,98.38,98.16,98.38,46270.0,86.3626,86.4857,86.2923,86.4857,46270.0
2021-10-06 13:30:00,98.4,98.61,98.38,98.61,46943.0,86.5033,86.6879,86.4857,86.6879,46943.0
2021-10-06 13:35:00,98.62,98.8,98.58,98.77,49141.0,86.6967,86.8549,86.6615,86.8285,49141.0
2021-10-06 13:40:00,98.77,98.79,98.7,98.73,28814.0,86.8285,86.8461,86.767,86.7934,28814.0
2021-10-06 13:45:00,98.76,98.93,98.75,98.89,36480.0,86.8198,86.9692,86.811,86.934,36480.0
2021-10-06 13:50:00,98.89,98.89,98.67,98.68,71811.0,86.934,86.934,86.7406,86.7494,71811.0
2021-10-06 13:55:00,98.68,98.89,98.67,98.89,52512.0,86.7494,86.934,86.7406,86.934,52512.0
2021-10-06 14:00:00,98.9,99.07,98.83,98.97,45840.0,86.9428,87.0923,86.8813,87.0044,45840.0
2021-10-06 14:05:00,98.99,99.1,98.86,99.1,24804.0,87.0219,87.1186,86.9077,87.1186,24804.0
2021-10-06 14:10:00,99.09,99.32,99.09,99.22,81181.0,87.1099,87.312,87.1099,87.2241,81181.0
2021-10-06 14:15:00,99.24,99.42,99.14,99.4,52662.0,87.2417,87.4,87.1538,87.3824,52662.0
2021-10-06 14:20:00,99.41,99.46,99.13,99.14,49015.0,87.3912,87.4351,87.145,87.1538,49015.0
2021-10-06 14:25:00,99.17,99.23,99.08,99.18,24027.0,87.1802,87.2329,87.1011,87.189,24027.0
2021-10-06 14:30:00,99.19,99.19,99.06,99.11,24188.0,87.1978,87.1978,87.0835,87.1274,24188.0
2021-10-06 14:35:00,99.13,99.2,99.05,99.19,34081.0,87.145,87.2066,87.0747,87.1978,34081.0
2021-10-06 14:40:00,99.2,99.28,99.14,99.19,39038.0,87.2066,87.2769,87.1538,87.1978,39038.0
2021-10-06 14:45:00,99.2,99.26,99.11,99.12,22817.0,87.2066,87.2593,87.1274,87.1362,22817.0
2021-10-06 14:50:00,99.11,99.18,98.94,99.06,59782.0,87.1274,87.189,86.978,87.0835,59782.0
2021-10-06 14:55:00,99.07,99.11,98.91,98.92,42311.0,87.0923,87.1274,86.9516,86.9604,42311.0
2021-10-06 15:00:00,98.93,99.04,98.91,98.94,42170.0,86.9692,87.0659,86.9516,86.978,42170.0
2021-10-06 15:05:00,98.95,99.11,98.95,99.04,35324.0,86.9868,87.1274,86.9868,87.0659,35324.0
2021-10-06 15:10:00,99.03,99.22,99.01,99.12,35770.0,87.0571,87.2241,87.0395,87.1362,35770.0
2021-10-06 15:15:00,99.14,99.27,99.11,99.16,41640.0,87.1538,87.2681,87.1274,87.1714,41640.0
2021-10-06 15:20:00,99.15,99.17,99.06,99.17,32634.0,87.1626,87.1802,87.0835,87.1802,32634.0
2021-10-06 15:25:00,99.18,99.26,99.16,99.24,42479.0,87.189,87.2593,87.1714,87.2417,42479.0
2021-10-06 15:30:00,99.22,99.26,99.04,99.06,89756.0,87.2241,87.2593,87.0659,87.0835,89756.0
2021-10-06 15:35:00,99.06,99.09,98.96,99.02,58711.0,87.0835,87.1099,86.9956,87.0483,58711.0
2021-10-06 15:40:00,99.03,99.05,98.87,98.87,104714.0,87.0571,87.0747,86.9165,86.9165,104714.0
2021-10-06 15:45:00,98.87,99.09,98.83,98.97,112023.0,86.9165,87.1099,86.8813,87.0044,112023.0
2021-10-06 15:50:00,98.99,99.15,98.88,98.9,201845.0,87.0219,87.1626,86.9252,86.9428,201845.0
2021-10-06 15:55:00,98.9,99.16,98.89,99.1,324082.0,86.9428,87.1714,86.934,87.1186,324082.0
2021-10-07 09:30:00,100.56,100.92,100.28,100.29,189229.0,88.4021,88.7186,88.156,88.1648,189229.0
2021-10-07 09:35:00,100.32,100.66,100.19,100.63,77952.0,88.1911,88.49,88.0769,88.4637,77952.0
2021-10-07 09:40:00,100.67,100.74,100.39,100.39,107869.0,88.4988,88.5604,88.2527,88.2527,107869.0
2021-10-07 09:45:00,100.36,100.48,100.2,100.36,49046.0,88.2263,88.3318,88.0857,88.2263,49046.0
2021-10-07 09:50:00,100.36,100.5,100.16,100.19,67444.0,88.2263,88.3494,88.0505,88.0769,67444.0
2021-10-07 09:55:00,100.16,100.36,100.13,100.33,35830.0,88.0505,88.2263,88.0241,88.1999,35830.0
2021-10-07 10:00:00,100.33,100.48,100.25,100.38,71947.0,88.1999,88.3318,88.1296,88.2439,71947.0
2021-10-07 10:05:00,100.4,100.45,100.08,100.12,66427.0,88.2615,88.3054,87.9802,88.0153,66427.0
2021-10-07 10:10:00,100.13,100.2,100.02,100.14,48317.0,88.0241,88.0857,87.9274,88.0329,48317.0
2021-10-07 10:15:00,100.13,100.41,100.11,100.37,76747.0,88.0241,88.2703,88.0065,88.2351,76747.0
2021-10-07 10:20:00,100.37,100.54,100.36,100.47,30995.0,88.2351,88.3845,88.2263,88.323,30995.0
2021-10-07 10:25:00,100.5,100.53,100.44,100.47,52287.0,88.3494,88.3758,88.2966,88.323,52287.0
2021-10-07 10:30:00,100.47,100.61,100.46,100.56,65912.0,88.323,88.4461,88.3142,88.4021,65912.0
2021-10-07 10:35:00,100.57,100.6,100.25,100.26,25146.0,88.4109,88.4373,88.1296,88.1384,25146.0
2021-10-07 10:40:00,100.24,100.52,100.24,100.47,29917.0,88.1208,88.367,88.1208,88.323,29917.0
2021-10-07 10:45:00,100.48,100.65,100.46,100.64,43050.0,88.3318,88.4813,88.3142,88.4725,43050.0
2021-10-07 10:50:00,100.63,100.73,100.58,100.6,50555.0,88.4637,88.5516,88.4197,88.4373,50555.0
2021-10-07 10:55:00,100.6,100.61,100.5,100.56,36455.0,88.4373,88.4461,88.3494,88.4021,36455.0
2021-10-07 11:00:00,100.56,100.56,100.34,100.34,40502.0,88.4021,88.4021,88.2087,88.2087,40502.0
2021-10-07 11:05:00,100.34,100.54,100.34,100.54,32230.0,88.2087,88.3845,88.2087,88.3845,32230.0
2021-10-07 11:10:00,100.54,100.62,100.5,100.57,35152.0,88.3845,88.4549,88.3494,88.4109,35152.0
2021-10-07 11:15:00,100.57,100.59,100.42,100.48,15826.0,88.4109,88.4285,88.2791,88.3318,15826.0
2021-10-07 11:20:00,100.48,100.64,100.48,100.62,26567.0,88.3318,88.4725,88.3318,88.4549,26567.0
2021-10-07 11:25:00,100.62,100.69,100.56,100.63,37151.0,88.4549,88.5164,88.4021,88.4637,37151.0
2021-10-07 11:30:00,100.61,100.66,100.57,100.58,26516.0,88.4461,88.49,88.4109,88.4197,26516.0
2021-10-07 11:35:00,100.57,100.61,100.52,100.54,17836.0,88.4109,88.4461,88.367,88.3845,17836.0
2021-10-07 11:40:00,100.54,100.64,100.52,100.63,14931.0,88.3845,88.4725,88.367,88.4637,14931.0
2021-10-07 11:45:00,100.62,100.65,100.57,100.58,23620.0,88.4549,88.4813,88.4109,88.4197,23620.0
2021-10-07 11:50:00,100.58,100.6,100.51,100.57,27172.0,88.4197,88.4373,88.3582,88.4109,27172.0
2021-10-07 11:55:00,100.56,100.59,100.43,100.44,38203.0,88.4021,88.4285,88.2878,88.2966,38203.0
2021-10-07 12:00:00,100.44,100.51,100.44,100.47,16425.0,88.2966,88.3582,88.2966,88.323,16425.0
2021-10-07 12:05:00,100.48,100.5,100.31,100.35,24455.0,88.3318,88.3494,88.1824,88.2175,24455.0
2021-10-07 12:10:00,100.33,100.38,100.31,100.34,31300.0,88.1999,88.2439,88.1824,88.2087,31300.0
2021-10-07 12:15:00,100.34,100.47,100.33,100.47,19277.0,88.2087,88.323,88.1999,88.323,19277.0
2021-10-07 12:20:00,100.47,100.53,100.47,100.5,10630.0,88.323,88.3758,88.323,88.3494,10630.0
2021-10-07 12:25:00,100.49,100.51,100.41,100.42,12404.0,88.3406,88.3582,88.2703,88.2791,12404.0
2021-10-07 12:30:00,100.42,100.47,100.4,100.44,12269.0,88.2791,88.323,88.2615,88.2966,12269.0
2021-10-07 12:35:00,100.44,100.49,100.42,100.49,16001.0,88.2966,88.3406,88.2791,88.3406,16001.0
2021-10-07 12:40:00,100.49,100.5,100.33,100.34,34758.0,88.3406,88.3494,88.1999,88.2087,34758.0
2021-10-07 12:45:00,100.35,100.36,100.18,100.18,34431.0,88.2175,88.2263,88.0681,88.0681,34431.0
2021-10-07 12:50:00,100.17,100.19,100.03,100.08,42234.0,88.0593,88.0769,87.9362,87.9802,42234.0
2021-10-07 12:55:00,100.07,100.18,100.04,100.14,35601.0,87.9714,88.0681,87.945,88.0329,35601.0
2021-10-07 13:00:00,100.13,100.17,100.11,100.11,31191.0,88.0241,88.0593,88.0065,88.0065,31191.0
2021-10-07 13:05:00,100.11,100.19,100.09,100.12,99271.0,88.0065,88.0769,87.989,88.0153,99271.0
2021-10-07 13:10:00,100.11,100.13,100.03,100.04,27116.0,88.0065,88.0241,87.9362,87.945,27116.0
2021-10-07 13:15:00,100.04,100.05,99.98,100.02,30035.0,87.945,87.9538,87.8923,87.9274,30035.0
2021-10-07 13:20:00,100.02,100.11,99.97,100.1,43602.0,87.9274,88.0065,87.8835,87.9977,43602.0
2021-10-07 13:25:00,100.09,100.14,100.03,100.13,25939.0,87.989,88.0329,87.9362,88.0241,25939.0
2021-10-07 13:30:00,100.14,100.14,99.93,99.94,46360.0,88.0329,88.0329,87.8483,87.8571,46360.0
2021-10-07 13:35:00,99.93,99.95,99.83,99.9,27532.0,87.8483,87.8659,87.7604,87.8219,27532.0
2021-10-07 13:40:00,99.91,99.96,99.87,99.95,27315.0,87.8307,87.8747,87.7956,87.8659,27315.0
2021-10-07 13:45:00,99.95,99.95,99.81,99.82,30223.0,87.8659,87.8659,87.7428,87.7516,30223.0
2021-10-07 13:50:00,99.81,99.81,99.66,99.7,73732.0,87.7428,87.7428,87.6109,87.6461,73732.0
2021-10-07 13:55:00,99.7,99.76,99.6,99.62,45368.0,87.6461,87.6989,87.5582,87.5758,45368.0
2021-10-07 14:00:00,99.61,99.61,99.38,99.47,36127.0,87.567,87.567,87.3648,87.4439,36127.0
2021-10-07 14:05:00,99.44,99.53,99.41,99.45,72620.0,87.4175,87.4967,87.3912,87.4263,72620.0
2021-10-07 14:10:00,99.43,99.53,99.36,99.51,59114.0,87.4088,87.4967,87.3472,87.4791,59114.0
2021-10-07 14:15:00,99.5,99.55,99.45,99.47,44943.0,87.4703,87.5142,87.4263,87.4439,44943.0
2021-10-07 14:20:00,99.46,99.52,99.42,99.44,22713.0,87.4351,87.4879,87.4,87.4175,22713.0
2021-10-07 14:25:00,99.45,99.49,99.42,99.43,35631.0,87.4263,87.4615,87.4,87.4088,35631.0
2021-10-07 14:30:00,99.43,99.44,99.33,99.37,31273.0,87.4088,87.4175,87.3208,87.356,31273.0
2021-10-07 14:35:00,99.36,99.36,99.17,99.22,57678.0,87.3472,87.3472,87.1802,87.2241,57678.0
2021-10-07 14:40:00,99.22,99.24,99.1,99.12,96257.0,87.2241,87.2417,87.1186,87.1362,96257.0
2021-10-07 14:45:00,99.12,99.19,99.02,99.08,54105.0,87.1362,87.1978,87.0483,87.1011,54105.0
2021-10-07 14:50:00,99.08,99.09,98.99,99.02,49217.0,87.1011,87.1099,87.0219,87.0483,49217.0
2021-10-07 14:55:00,99.01,99.05,98.94,98.94,29537.0,87.0395,87.0747,86.978,86.978,29537.0
2021-10-07 15:00:00,98.93,99.03,98.82,99.01,69262.0,86.9692,87.0571,86.8725,87.0395,69262.0
2021-10-07 15:05:00,99.01,99.18,99.0,99.17,55939.0,87.0395,87.189,87.0307,87.1802,55939.0
2021-10-07 15:10:00,99.16,99.25,99.06,99.2,54121.0,87.1714,87.2505,87.0835,87.2066,54121.0
2021-10-07 15:15:00,99.2,99.24,99.15,99.23,53123.0,87.2066,87.2417,87.1626,87.2329,53123.0
2021-10-07 15:20:00,99.23,99.29,99.17,99.22,43268.0,87.2329,87.2857,87.1802,87.2241,43268.0
2021-10-07 15:25:00,99.22,99.24,99.13,99.13,63219.0,87.2241,87.2417,87.145,87.145,63219.0
2021-10-07 15:30:00,99.13,99.19,99.06,99.16,69354.0,87.145,87.1978,87.0835,87.1714,69354.0
2021-10-07 15:35:00,99.16,99.17,99.01,99.02,49997.0,87.1714,87.1802,87.0395,87.0483,49997.0
2021-10-07 15:40:00,99.02,99.12,98.99,99.0,62765.0,87.0483,87.1362,87.0219,87.0307,62765.0
2021-10-07 15:45:00,99.0,99.0,98.69,98.98,241346.0,87.0307,87.0307,86.7582,87.0132,241346.0
2021-10-07 15:50:00,98.97,99.05,98.77,98.91,155177.0,87.0044,87.0747,86.8285,86.9516,155177.0
2021-10-07 15:55:00,98.9,98.91,98.75,98.82,374376.0,86.9428,86.9516,86.811,86.8725,374376.0
2021-10-08 09:30:00,99.02,99.2,98.65,98.65,146328.0,87.0483,87.2066,86.7231,86.7231,146328.0
2021-10-08 09:35:00,98.61,98.85,98.39,98.76,116038.0,86.6879,86.8989,86.4945,86.8198,116038.0
2021-10-08 09:40:00,98.8,99.0,98.65,98.8,68733.0,86.8549,87.0307,86.7231,86.8549,68733.0
2021-10-08 09:45:00,98.8,98.96,98.59,98.68,59160.0,86.8549,86.9956,86.6703,86.7494,59160.0
2021-10-08 09:50:00,98.72,98.72,98.42,98.61,41758.0,86.7846,86.7846,86.5209,86.6879,41758.0
2021-10-08 09:55:00,98.6,99.28,98.6,99.15,46083.0,86.6791,87.2769,86.6791,87.1626,46083.0
2021-10-08 10:00:00,99.09,99.72,99.09,99.69,64042.0,87.1099,87.6637,87.1099,87.6373,64042.0
2021-10-08 10:05:00,99.71,99.98,99.65,99.98,60586.0,87.6549,87.8923,87.6022,87.8923,60586.0
2021-10-08 10:10:00,99.97,100.12,99.9,100.06,54779.0,87.8835,88.0153,87.8219,87.9626,54779.0
2021-10-08 10:15:00,100.03,100.11,99.93,100.04,72187.0,87.9362,88.0065,87.8483,87.945,72187.0
2021-10-08 10:20:00,100.02,100.09,99.87,100.05,99868.0,87.9274,87.989,87.7956,87.9538,99868.0
2021-10-08 10:25:00,100.02,100.09,99.95,100.0,68561.0,87.9274,87.989,87.8659,87.9098,68561.0
2021-10-08 10:30:00,99.98,100.11,99.92,99.93,37669.0,87.8923,88.0065,87.8395,87.8483,37669.0
2021-10-08 10:35:00,99.94,100.14,99.92,99.96,43487.0,87.8571,88.0329,87.8395,87.8747,43487.0
2021-10-08 10:40:00,99.97,100.12,99.89,100.02,38476.0,87.8835,88.0153,87.8131,87.9274,38476.0
2021-10-08 10:45:00,100.02,100.03,99.89,100.01,18617.0,87.9274,87.9362,87.8131,87.9186,18617.0
2021-10-08 10:50:00,100.03,100.34,99.99,100.28,35841.0,87.9362,88.2087,87.901,88.156,35841.0
2021-10-08 10:55:00,100.28,100.31,100.12,100.26,41012.0,88.156,88.1824,88.0153,88.1384,41012.0
2021-10-08 11:00:00,100.27,100.41,100.23,100.31,44409.0,88.1472,88.2703,88.112,88.1824,44409.0
2021-10-08 11:05:00,100.31,100.62,100.31,100.56,43728.0,88.1824,88.4549,88.1824,88.4021,43728.0
2021-10-08 11:10:00,100.57,100.69,100.54,100.65,49785.0,88.4109,88.5164,88.3845,88.4813,49785.0
2021-10-08 11:15:00,100.65,100.68,100.44,100.51,58418.0,88.4813,88.5076,88.2966,88.3582,58418.0
2021-10-08 11:20:00,100.51,100.6,100.37,100.39,30092.0,88.3582,88.4373,88.2351,88.2527,30092.0
2021-10-08 11:25:00,100.39,100.53,100.36,100.52,45865.0,88.2527,88.3758,88.2263,88.367,45865.0
2021-10-08 11:30:00,100.51,100.51,100.33,100.39,27169.0,88.3582,88.3582,88.1999,88.2527,27169.0
2021-10-08 11:35:00,100.38,100.42,100.31,100.4,30769.0,88.2439,88.2791,88.1824,88.2615,30769.0
2021-10-08 11:40:00,100.37,100.42,100.35,100.37,21986.0,88.2351,88.2791,88.2175,88.2351,21986.0
2021-10-08 11:45:00,100.36,100.46,100.34,100.43,16503.0,88.2263,88.3142,88.2087,88.2878,16503.0
2021-10-08 11:50:00,100.43,100.55,100.38,100.49,27468.0,88.2878,88.3933,88.2439,88.3406,27468.0
2021-10-08 11:55:00,100.49,100.49,100.33,100.35,22889.0,88.3406,88.3406,88.1999,88.2175,22889.0
2021-10-08 12:00:00,100.35,100.38,100.24,100.34,33391.0,88.2175,88.2439,88.1208,88.2087,33391.0
2021-10-08 12:05:00,100.33,100.34,100.26,100.31,21919.0,88.1999,88.2087,88.1384,88.1824,21919.0
2021-10-08 12:10:00,100.31,100.31,100.18,100.24,61678.0,88.1824,88.1824,88.0681,88.1208,61678.0
2021-10-08 12:15:00,100.24,100.25,100.16,100.18,47523.0,88.1208,88.1296,88.0505,88.0681,47523.0
2021-10-08 12:20:00,100.2,100.22,100.11,100.14,26626.0,88.0857,88.1032,88.0065,88.0329,26626.0
2021-10-08 12:25:00,100.13,100.14,100.01,100.01,26475.0,88.0241,88.0329,87.9186,87.9186,26475.0
2021-10-08 12:30:00,100.03,100.08,100.01,100.04,19383.0,87.9362,87.9802,87.9186,87.945,19383.0
2021-10-08 12:35:00,100.04,100.13,100.02,100.09,18898.0,87.945,88.0241,87.9274,87.989,18898.0
2021-10-08 12:40:00,100.1,100.16,100.07,100.09,21720.0,87.9977,88.0505,87.9714,87.989,21720.0
2021-10-08 12:45:00,100.09,100.09,100.02,100.03,16678.0,87.989,87.989,87.9274,87.9362,16678.0
2021-10-08 12:50:00,100.03,100.14,100.02,100.13,14314.0,87.9362,88.0329,87.9274,88.0241,14314.0
2021-10-08 12:55:00,100.13,100.16,100.0,100.03,19466.0,88.0241,88.0505,87.9098,87.9362,19466.0
2021-10-08 13:00:00,100.01,100.13,100.01,100.04,14059.0,87.9186,88.0241,87.9186,87.945,14059.0
2021-10-08 13:05:00,100.05,100.06,99.95,99.95,32560.0,87.9538,87.9626,87.8659,87.8659,32560.0
2021-10-08 13:10:00,99.95,100.01,99.94,99.95,14126.0,87.8659,87.9186,87.8571,87.8659,14126.0
2021-10-08 13:15:00,99.94,99.95,99.67,99.67,54490.0,87.8571,87.8659,87.6197,87.6197,54490.0
2021-10-08 13:20:00,99.66,99.7,99.62,99.68,20124.0,87.6109,87.6461,87.5758,87.6285,20124.0
2021-10-08 13:25:00,99.67,99.71,99.64,99.68,25052.0,87.6197,87.6549,87.5934,87.6285,25052.0
2021-10-08 13:30:00,99.67,99.84,99.62,99.84,32566.0,87.6197,87.7692,87.5758,87.7692,32566.0
2021-10-08 13:35:00,99.83,99.83,99.67,99.7,33417.0,87.7604,87.7604,87.6197,87.6461,33417.0
2021-10-08 13:40:00,99.71,99.74,99.62,99.63,32039.0,87.6549,87.6813,87.5758,87.5846,32039.0
2021-10-08 13:45:00,99.63,99.74,99.59,99.72,49263.0,87.5846,87.6813,87.5494,87.6637,49263.0
2021-10-08 13:50:00,99.7,99.74,99.67,99.71,14237.0,87.6461,87.6813,87.6197,87.6549,14237.0
2021-10-08 13:55:00,99.7,99.79,99.69,99.75,33315.0,87.6461,87.7252,87.6373,87.6901,33315.0
2021-10-08 14:00:00,99.75,99.88,99.71,99.86,50348.0,87.6901,87.8043,87.6549,87.7868,50348.0
2021-10-08 14:05:00,99.86,99.9,99.84,99.84,33001.0,87.7868,87.8219,87.7692,87.7692,33001.0
2021-10-08 14:10:00,99.83,99.86,99.78,99.79,24908.0,87.7604,87.7868,87.7164,87.7252,24908.0
2021-10-08 14:15:00,99.78,99.97,99.76,99.92,28406.0,87.7164,87.8835,87.6989,87.8395,28406.0
2021-10-08 14:20:00,99.93,99.97,99.87,99.92,20497.0,87.8483,87.8835,87.7956,87.8395,20497.0
2021-10-08 14:25:00,99.91,100.06,99.91,100.03,34383.0,87.8307,87.9626,87.8307,87.9362,34383.0
2021-10-08 14:30:00,100.05,100.1,100.0,100.08,31172.0,87.9538,87.9977,87.9098,87.9802,31172.0
2021-10-08 14:35:00,100.08,100.08,100.01,100.03,23873.0,87.9802,87.9802,87.9186,87.9362,23873.0
2021-10-08 14:40:00,100.03,100.03,99.86,99.91,30225.0,87.9362,87.9362,87.7868,87.8307,30225.0
2021-10-08 14:45:00,99.9,99.93,99.87,99.92,16201.0,87.8219,87.8483,87.7956,87.8395,16201.0
2021-10-08 14:50:00,99.91,99.97,99.88,99.93,36622.0,87.8307,87.8835,87.8043,87.8483,36622.0
2021-10-08 14:55:00,99.91,100.03,99.9,100.01,18242.0,87.8307,87.9362,87.8219,87.9186,18242.0
2021-10-08 15:00:00,100.0,100.11,99.99,100.1,28443.0,87.9098,88.0065,87.901,87.9977,28443.0
2021-10-08 15:05:00,100.1,100.17,100.07,100.16,35261.0,87.9977,88.0593,87.9714,88.0505,35261.0
2021-10-08 15:10:00,100.15,100.23,100.11,100.22,44586.0,88.0417,88.112,88.0065,88.1032,44586.0
2021-10-08 15:15:00,100.23,100.24,100.16,100.24,24798.0,88.112,88.1208,88.0505,88.1208,24798.0
2021-10-08 15:20:00,100.25,100.29,100.18,100.25,26557.0,88.1296,88.1648,88.0681,88.1296,26557.0
2021-10-08 15:25:00,100.25,100.34,100.25,100.33,25350.0,88.1296,88.2087,88.1296,88.1999,25350.0
2021-10-08 15:30:00,100.34,100.37,100.25,100.36,76413.0,88.2087,88.2351,88.1296,88.2263,76413.0
2021-10-08 15:35:00,100.36,100.37,100.11,100.17,76268.0,88.2263,88.2351,88.0065,88.0593,76268.0
2021-10-08 15:40:00,100.16,100.18,100.08,100.13,52322.0,88.0505,88.0681,87.9802,88.0241,52322.0
2021-10-08 15:45:00,100.12,100.24,100.09,100.17,94659.0,88.0153,88.1208,87.989,88.0593,94659.0
2021-10-08 15:50:00,100.14,100.17,99.99,100.04,156246.0,88.0329,88.0593,87.901,87.945,156246.0
2021-10-08 15:55:00,100.03,100.15,100.0,100.05,275669.0,87.9362,88.0417,87.9098,87.9538,275669.0
2021-10-11 09:30:00,100.08,100.47,99.75,99.75,132103.0,87.9802,88.323,87.6901,87.6901,132103.0
2021-10-11 09:35:00,99.73,99.96,99.64,99.69,51960.0,87.6725,87.8747,87.5934,87.6373,51960.0
2021-10-11 09:40:00,99.65,100.11,99.65,99.92,60023.0,87.6022,88.0065,87.6022,87.8395,60023.0
2021-10-11 09:45:00,99.95,100.15,99.89,100.05,55099.0,87.8659,88.0417,87.8131,87.9538,55099.0
2021-10-11 09:50:00,100.06,100.55,100.03,100.47,44986.0,87.9626,88.3933,87.9362,88.323,44986.0
2021-10-11 09:55:00,100.48,100.68,100.39,100.54,59654.0,88.3318,88.5076,88.2527,88.3845,59654.0
2021-10-11 10:00:00,100.55,100.59,100.34,100.43,55512.0,88.3933,88.4285,88.2087,88.2878,55512.0
2021-10-11 10:05:00,100.39,100.55,100.33,100.34,56773.0,88.2527,88.3933,88.1999,88.2087,56773.0
2021-10-11 10:10:00,100.32,100.4,100.19,100.28,51848.0,88.1911,88.2615,88.0769,88.156,51848.0
2021-10-11 10:15:00,100.25,100.44,100.22,100.44,43886.0,88.1296,88.2966,88.1032,88.2966,43886.0
2021-10-11 10:20:00,100.42,100.51,100.36,100.44,55241.0,88.2791,88.3582,88.2263,88.2966,55241.0
2021-10-11 10:25:00,100.43,100.51,100.41,100.47,51857.0,88.2878,88.3582,88.2703,88.323,51857.0
2021-10-11 10:30:00,100.47,100.5,100.34,100.41,45867.0,88.323,88.3494,88.2087,88.2703,45867.0
2021-10-11 10:35:00,100.4,100.4,100.2,100.22,39188.0,88.2615,88.2615,88.0857,88.1032,39188.0
2021-10-11 10:40:00,100.22,100.28,100.14,100.23,44214.0,88.1032,88.156,88.0329,88.112,44214.0
2021-10-11 10:45:00,100.22,100.41,100.22,100.39,53207.0,88.1032,88.2703,88.1032,88.2527,53207.0
2021-10-11 10:50:00,100.4,100.44,100.31,100.41,41576.0,88.2615,88.2966,88.1824,88.2703,41576.0
2021-10-11 10:55:00,100.44,100.47,100.01,100.03,69639.0,88.2966,88.323,87.9186,87.9362,69639.0
2021-10-11 11:00:00,100.01,100.09,99.9,99.95,65590.0,87.9186,87.989,87.8219,87.8659,65590.0
2021-10-11 11:05:00,99.96,99.98,99.89,99.91,46309.0,87.8747,87.8923,87.8131,87.8307,46309.0
2021-10-11 11:10:00,99.92,99.95,99.85,99.9,36605.0,87.8395,87.8659,87.778,87.8219,36605.0
2021-10-11 11:15:00,99.9,99.96,99.75,99.8,66835.0,87.8219,87.8747,87.6901,87.734,66835.0
2021-10-11 11:20:00,99.8,100.01,99.79,99.99,41431.0,87.734,87.9186,87.7252,87.901,41431.0
2021-10-11 11:25:00,99.97,100.07,99.93,100.0,50832.0,87.8835,87.9714,87.8483,87.9098,50832.0
2021-10-11 11:30:00,100.0,100.04,99.95,100.0,43601.0,87.9098,87.945,87.8659,87.9098,43601.0
2021-10-11 11:35:00,99.98,100.11,99.93,100.05,45011.0,87.8923,88.0065,87.8483,87.9538,45011.0
2021-10-11 11:40:00,100.08,100.15,100.01,100.12,43036.0,87.9802,88.0417,87.9186,88.0153,43036.0
2021-10-11 11:45:00,100.1,100.12,99.99,100.01,60047.0,87.9977,88.0153,87.901,87.9186,60047.0
2021-10-11 11:50:00,100.02,100.05,99.93,100.02,65922.0,87.9274,87.9538,87.8483,87.9274,65922.0
2021-10-11 11:55:00,100.01,100.01,99.82,99.86,50249.0,87.9186,87.9186,87.7516,87.7868,50249.0
2021-10-11 12:00:00,99.84,99.89,99.68,99.71,48592.0,87.7692,87.8131,87.6285,87.6549,48592.0
2021-10-11 12:05:00,99.7,99.71,99.53,99.54,82011.0,87.6461,87.6549,87.4967,87.5055,82011.0
2021-10-11 12:10:00,99.54,99.54,99.12,99.16,134818.0,87.5055,87.5055,87.1362,87.1714,134818.0
2021-10-11 12:15:00,99.17,99.31,99.15,99.18,48121.0,87.1802,87.3033,87.1626,87.189,48121.0
2021-10-11 12:20:00,99.18,99.2,99.05,99.12,41559.0,87.189,87.2066,87.0747,87.1362,41559.0
2021-10-11 12:25:00,99.11,99.11,98.94,98.98,47113.0,87.1274,87.1274,86.978,87.0132,47113.0
2021-10-11 12:30:00,98.97,99.03,98.94,98.96,44061.0,87.0044,87.0571,86.978,86.9956,44061.0
2021-10-11 12:35:00,98.97,98.97,98.87,98.9,48871.0,87.0044,87.0044,86.9165,86.9428,48871.0
2021-10-11 12:40:00,98.91,98.93,98.68,98.7,43262.0,86.9516,86.9692,86.7494,86.767,43262.0
2021-10-11 12:45:00,98.71,98.78,98.65,98.66,54191.0,86.7758,86.8373,86.7231,86.7318,54191.0
2021-10-11 12:50:00,98.65,98.65,98.47,98.54,68275.0,86.7231,86.7231,86.5648,86.6264,68275.0
2021-10-11 12:55:00,98.55,98.66,98.46,98.66,38766.0,86.6351,86.7318,86.556,86.7318,38766.0
2021-10-11 13:00:00,98.65,98.65,98.42,98.49,39856.0,86.7231,86.7231,86.5209,86.5824,39856.0
2021-10-11 13:05:00,98.49,98.5,98.3,98.36,59780.0,86.5824,86.5912,86.4154,86.4681,59780.0
2021-10-11 13:10:00,98.35,98.48,98.35,98.41,37735.0,86.4593,86.5736,86.4593,86.5121,37735.0
2021-10-11 13:15:00,98.41,98.46,98.32,98.4,43466.0,86.5121,86.556,86.433,86.5033,43466.0
2021-10-11 13:20:00,98.4,98.41,98.06,98.06,57124.0,86.5033,86.5121,86.2044,86.2044,57124.0
2021-10-11 13:25:00,98.06,98.08,97.98,98.06,53175.0,86.2044,86.222,86.1341,86.2044,53175.0
2021-10-11 13:30:00,98.06,98.11,97.98,98.1,67031.0,86.2044,86.2483,86.1341,86.2395,67031.0
2021-10-11 13:35:00,98.1,98.17,98.08,98.14,32284.0,86.2395,86.3011,86.222,86.2747,32284.0
2021-10-11 13:40:00,98.13,98.2,98.08,98.19,47760.0,86.2659,86.3275,86.222,86.3187,47760.0
2021-10-11 13:45:00,98.18,98.18,97.86,97.97,44486.0,86.3099,86.3099,86.0286,86.1253,44486.0
2021-10-11 13:50:00,97.97,98.06,97.88,98.04,26504.0,86.1253,86.2044,86.0461,86.1868,26504.0
2021-10-11 13:55:00,98.02,98.11,97.97,98.1,33616.0,86.1692,86.2483,86.1253,86.2395,33616.0
2021-10-11 14:00:00,98.1,98.21,98.07,98.19,45687.0,86.2395,86.3363,86.2132,86.3187,45687.0
2021-10-11 14:05:00,98.19,98.31,98.17,98.3,63800.0,86.3187,86.4242,86.3011,86.4154,63800.0
2021-10-11 14:10:00,98.3,98.36,98.28,98.35,51860.0,86.4154,86.4681,86.3978,86.4593,51860.0
2021-10-11 14:15:00,98.35,98.43,98.18,98.19,50599.0,86.4593,86.5297,86.3099,86.3187,50599.0
2021-10-11 14:20:00,98.2,98.21,97.97,97.98,47727.0,86.3275,86.3363,86.1253,86.1341,47727.0
2021-10-11 14:25:00,97.96,97.98,97.85,97.95,49204.0,86.1165,86.1341,86.0198,86.1077,49204.0
2021-10-11 14:30:00,97.95,98.05,97.92,97.99,35462.0,86.1077,86.1956,86.0813,86.1428,35462.0
2021-10-11 14:35:00,97.98,98.01,97.89,97.89,38564.0,86.1341,86.1604,86.0549,86.0549,38564.0
2021-10-11 14:40:00,97.89,98.02,97.87,97.99,57287.0,86.0549,86.1692,86.0374,86.1428,57287.0
2021-10-11 14:45:00,97.99,98.13,97.98,98.07,43787.0,86.1428,86.2659,86.1341,86.2132,43787.0
2021-10-11 14:50:00,98.06,98.07,97.9,97.98,36269.0,86.2044,86.2132,86.0637,86.1341,36269.0
2021-10-11 14:55:00,97.98,98.15,97.97,98.1,46833.0,86.1341,86.2835,86.1253,86.2395,46833.0
2021-10-11 15:00:00,98.1,98.13,97.96,97.98,46283.0,86.2395,86.2659,86.1165,86.1341,46283.0
2021-10-11 15:05:00,97.97,97.98,97.81,97.87,49818.0,86.1253,86.1341,85.9846,86.0374,49818.0
2021-10-11 15:10:00,97.86,97.95,97.85,97.91,55006.0,86.0286,86.1077,86.0198,86.0725,55006.0
2021-10-11 15:15:00,97.91,97.92,97.74,97.74,72490.0,86.0725,86.0813,85.9231,85.9231,72490.0
2021-10-11 15:20:00,97.76,97.83,97.67,97.71,56441.0,85.9407,86.0022,85.8615,85.8967,56441.0
2021-10-11 15:25:00,97.71,97.75,97.48,97.49,77020.0,85.8967,85.9319,85.6945,85.7033,77020.0
2021-10-11 15:30:00,97.49,97.69,97.49,97.59,104551.0,85.7033,85.8791,85.7033,85.7912,104551.0
2021-10-11 15:35:00,97.59,97.63,97.51,97.58,70572.0,85.7912,85.8264,85.7209,85.7824,70572.0
2021-10-11 15:40:00,97.59,97.67,97.56,97.59,97309.0,85.7912,85.8615,85.7648,85.7912,97309.0
2021-10-11 15:45:00,97.6,97.71,97.55,97.62,106898.0,85.8,85.8967,85.756,85.8176,106898.0
2021-10-11 15:50:00,97.62,97.64,97.5,97.58,255612.0,85.8176,85.8352,85.7121,85.7824,255612.0
2021-10-11 15:55:00,97.57,97.58,97.23,97.3,536921.0,85.7736,85.7824,85.4747,85.5363,536921.0
2021-10-12 09:30:00,97.29,97.78,96.95,97.24,180611.0,85.5275,85.9582,85.2286,85.4835,180611.0
2021-10-12 09:35:00,97.23,97.55,97.04,97.28,51915.0,85.4747,85.756,85.3077,85.5187,51915.0
2021-10-12 09:40:00,97.26,97.52,96.92,96.92,77781.0,85.5011,85.7297,85.2022,85.2022,77781.0
2021-10-12 09:45:00,96.9,97.15,96.74,96.95,90437.0,85.1846,85.4044,85.044,85.2286,90437.0
2021-10-12 09:50:00,96.93,97.61,96.93,97.31,143541.0,85.211,85.8088,85.211,85.5451,143541.0
2021-10-12 09:55:00,97.28,97.58,97.18,97.18,119965.0,85.5187,85.7824,85.4308,85.4308,119965.0
2021-10-12 10:00:00,97.2,97.4,96.69,96.78,71248.0,85.4484,85.6242,85.0,85.0791,71248.0
2021-10-12 10:05:00,96.78,97.0,96.75,96.83,104958.0,85.0791,85.2725,85.0528,85.1231,104958.0
2021-10-12 10:10:00,96.78,97.12,96.78,97.08,55413.0,85.0791,85.378,85.0791,85.3429,55413.0
2021-10-12 10:15:00,97.06,97.23,96.75,97.05,120064.0,85.3253,85.4747,85.0528,85.3165,120064.0
2021-10-12 10:20:00,97.04,97.15,96.9,96.94,58697.0,85.3077,85.4044,85.1846,85.2198,58697.0
2021-10-12 10:25:00,96.92,97.2,96.8,97.2,56160.0,85.2022,85.4484,85.0967,85.4484,56160.0
2021-10-12 10:30:00,97.19,97.6,97.06,97.52,191018.0,85.4396,85.8,85.3253,85.7297,191018.0
2021-10-12 10:35:00,97.53,97.78,97.46,97.76,117321.0,85.7385,85.9582,85.6769,85.9407,117321.0
2021-10-12 10:40:00,97.77,97.87,97.62,97.66,124112.0,85.9494,86.0374,85.8176,85.8527,124112.0
2021-10-12 10:45:00,97.66,97.85,97.65,97.81,98242.0,85.8527,86.0198,85.844,85.9846,98242.0
2021-10-12 10:50:00,97.79,97.83,97.66,97.72,86949.0,85.967,86.0022,85.8527,85.9055,86949.0
2021-10-12 10:55:00,97.73,97.89,97.64,97.74,140097.0,85.9143,86.0549,85.8352,85.9231,140097.0
2021-10-12 11:00:00,97.76,98.08,97.75,97.93,64121.0,85.9407,86.222,85.9319,86.0901,64121.0
2021-10-12 11:05:00,97.94,98.32,97.92,98.28,58334.0,86.0989,86.433,86.0813,86.3978,58334.0
2021-10-12 11:10:00,98.33,98.36,98.14,98.14,50986.0,86.4417,86.4681,86.2747,86.2747,50986.0
2021-10-12 11:15:00,98.18,98.37,98.12,98.32,45429.0,86.3099,86.4769,86.2571,86.433,45429.0
2021-10-12 11:20:00,98.3,98.3,98.16,98.2,37967.0,86.4154,86.4154,86.2923,86.3275,37967.0
2021-10-12 11:25:00,98.19,98.22,98.09,98.21,61254.0,86.3187,86.345,86.2308,86.3363,61254.0
2021-10-12 11:30:00,98.19,98.24,98.08,98.12,80172.0,86.3187,86.3626,86.222,86.2571,80172.0
2021-10-12 11:35:00,98.13,98.2,98.01,98.04,47691.0,86.2659,86.3275,86.1604,86.1868,47691.0
2021-10-12 11:40:00,98.02,98.15,97.97,98.07,39369.0,86.1692,86.2835,86.1253,86.2132,39369.0
2021-10-12 11:45:00,98.07,98.15,98.0,98.09,29559.0,86.2132,86.2835,86.1516,86.2308,29559.0
2021-10-12 11:50:00,98.1,98.21,98.05,98.19,30276.0,86.2395,86.3363,86.1956,86.3187,30276.0
2021-10-12 11:55:00,98.18,98.31,98.12,98.29,36075.0,86.3099,86.4242,86.2571,86.4066,36075.0
2021-10-12 12:00:00,98.28,98.42,98.27,98.37,41185.0,86.3978,86.5209,86.389,86.4769,41185.0
2021-10-12 12:05:00,98.39,98.42,98.3,98.37,19418.0,86.4945,86.5209,86.4154,86.4769,19418.0
2021-10-12 12:10:00,98.36,98.4,98.23,98.24,18669.0,86.4681,86.5033,86.3538,86.3626,18669.0
2021-10-12 12:15:00,98.25,98.26,98.08,98.09,28640.0,86.3714,86.3802,86.222,86.2308,28640.0
2021-10-12 12:20:00,98.09,98.15,98.06,98.13,21159.0,86.2308,86.2835,86.2044,86.2659,21159.0
2021-10-12 12:25:00,98.13,98.15,98.0,98.04,27450.0,86.2659,86.2835,86.1516,86.1868,27450.0
2021-10-12 12:30:00,98.05,98.05,97.77,97.77,53185.0,86.1956,86.1956,85.9494,85.9494,53185.0
2021-10-12 12:35:00,97.77,97.78,97.58,97.67,49515.0,85.9494,85.9582,85.7824,85.8615,49515.0
2021-10-12 12:40:00,97.67,97.75,97.64,97.67,36807.0,85.8615,85.9319,85.8352,85.8615,36807.0
2021-10-12 12:45:00,97.67,97.82,97.63,97.78,34390.0,85.8615,85.9934,85.8264,85.9582,34390.0
2021-10-12 12:50:00,97.78,97.99,97.74,97.93,36129.0,85.9582,86.1428,85.9231,86.0901,36129.0
2021-10-12 12:55:00,97.93,97.93,97.8,97.92,28186.0,86.0901,86.0901,85.9758,86.0813,28186.0
2021-10-12 13:00:00,97.92,97.96,97.82,97.88,22251.0,86.0813,86.1165,85.9934,86.0461,22251.0
2021-10-12 13:05:00,97.87,97.93,97.83,97.89,19291.0,86.0374,86.0901,86.0022,86.0549,19291.0
2021-10-12 13:10:00,97.9,98.0,97.9,97.99,43760.0,86.0637,86.1516,86.0637,86.1428,43760.0
2021-10-12 13:15:00,97.98,98.03,97.94,97.96,16189.0,86.1341,86.178,86.0989,86.1165,16189.0
2021-10-12 13:20:00,97.97,97.98,97.78,97.8,20120.0,86.1253,86.1341,85.9582,85.9758,20120.0
2021-10-12 13:25:00,97.79,97.93,97.79,97.91,14180.0,85.967,86.0901,85.967,86.0725,14180.0
2021-10-12 13:30:00,97.92,98.05,97.86,98.05,16939.0,86.0813,86.1956,86.0286,86.1956,16939.0
2021-10-12 13:35:00,98.03,98.25,97.99,98.22,46949.0,86.178,86.3714,86.1428,86.345,46949.0
2021-10-12 13:40:00,98.21,98.28,98.19,98.22,18425.0,86.3363,86.3978,86.3187,86.345,18425.0
2021-10-12 13:45:00,98.2,98.27,98.13,98.14,33954.0,86.3275,86.389,86.2659,86.2747,33954.0
2021-10-12 13:50:00,98.14,98.17,97.93,97.93,60355.0,86.2747,86.3011,86.0901,86.0901,60355.0
2021-10-12 13:55:00,97.93,98.09,97.93,98.04,29286.0,86.0901,86.2308,86.0901,86.1868,29286.0
2021-10-12 14:00:00,98.03,98.19,98.01,98.19,46004.0,86.178,86.3187,86.1604,86.3187,46004.0
2021-10-12 14:05:00,98.19,98.28,98.1,98.27,41333.0,86.3187,86.3978,86.2395,86.389,41333.0
2021-10-12 14:10:00,98.28,98.44,98.26,98.37,51379.0,86.3978,86.5384,86.3802,86.4769,51379.0
2021-10-12 14:15:00,98.38,98.72,98.38,98.55,71159.0,86.4857,86.7846,86.4857,86.6351,71159.0
2021-10-12 14:20:00,98.56,98.6,98.26,98.26,38818.0,86.6439,86.6791,86.3802,86.3802,38818.0
2021-10-12 14:25:00,98.25,98.25,98.15,98.17,29303.0,86.3714,86.3714,86.2835,86.3011,29303.0
2021-10-12 14:30:00,98.18,98.26,98.14,98.17,39245.0,86.3099,86.3802,86.2747,86.3011,39245.0
2021-10-12 14:35:00,98.17,98.21,98.07,98.09,48787.0,86.3011,86.3363,86.2132,86.2308,48787.0
2021-10-12 14:40:00,98.11,98.13,98.05,98.11,35206.0,86.2483,86.2659,86.1956,86.2483,35206.0
2021-10-12 14:45:00,98.1,98.1,97.99,98.07,24918.0,86.2395,86.2395,86.1428,86.2132,24918.0
2021-10-12 14:50:00,98.08,98.2,98.04,98.1,47645.0,86.222,86.3275,86.1868,86.2395,47645.0
2021-10-12 14:55:00,98.11,98.14,97.97,97.98,90750.0,86.2483,86.2747,86.1253,86.1341,90750.0
2021-10-12 15:00:00,97.99,98.03,97.82,97.87,31422.0,86.1428,86.178,85.9934,86.0374,31422.0
2021-10-12 15:05:00,97.86,97.87,97.77,97.81,26373.0,86.0286,86.0374,85.9494,85.9846,26373.0
2021-10-12 15:10:00,97.82,97.94,97.82,97.86,21503.0,85.9934,86.0989,85.9934,86.0286,21503.0
2021-10-12 15:15:00,97.85,97.87,97.72,97.81,38289.0,86.0198,86.0374,85.9055,85.9846,38289.0
2021-10-12 15:20:00,97.79,97.8,97.64,97.77,61969.0,85.967,85.9758,85.8352,85.9494,61969.0
2021-10-12 15:25:00,97.77,97.77,97.66,97.71,44220.0,85.9494,85.9494,85.8527,85.8967,44220.0
2021-10-12 15:30:00,97.72,97.76,97.61,97.74,48568.0,85.9055,85.9407,85.8088,85.9231,48568.0
2021-10-12 15:35:00,97.74,97.79,97.67,97.7,48445.0,85.9231,85.967,85.8615,85.8879,48445.0
2021-10-12 15:40:00,97.71,97.73,97.5,97.51,98546.0,85.8967,85.9143,85.7121,85.7209,98546.0
2021-10-12 15:45:00,97.5,97.5,97.33,97.39,83528.0,85.7121,85.7121,85.5626,85.6154,83528.0
2021-10-12 15:50:00,97.42,97.51,97.33,97.5,136395.0,85.6418,85.7209,85.5626,85.7121,136395.0
2021-10-12 15:55:00,97.49,97.87,97.49,97.77,416148.0,85.7033,86.0374,85.7033,85.9494,416148.0
2021-10-13 09:30:00,98.12,99.18,97.89,98.51,323231.0,86.2571,87.189,86.0549,86.6,323231.0
2021-10-13 09:35:00,98.49,98.85,98.2,98.35,90582.0,86.5824,86.8989,86.3275,86.4593,90582.0
2021-10-13 09:40:00,98.36,98.37,98.01,98.22,86253.0,86.4681,86.4769,86.1604,86.345,86253.0
2021-10-13 09:45:00,98.19,98.23,97.44,97.44,152776.0,86.3187,86.3538,85.6593,85.6593,152776.0
2021-10-13 09:50:00,97.43,97.71,97.37,97.4,77967.0,85.6506,85.8967,85.5978,85.6242,77967.0
2021-10-13 09:55:00,97.43,97.58,97.31,97.4,143184.0,85.6506,85.7824,85.5451,85.6242,143184.0
2021-10-13 10:00:00,97.37,97.44,97.17,97.33,81090.0,85.5978,85.6593,85.422,85.5626,81090.0
2021-10-13 10:05:00,97.31,97.37,97.2,97.28,82272.0,85.5451,85.5978,85.4484,85.5187,82272.0
2021-10-13 10:10:00,97.29,97.29,96.68,97.03,113730.0,85.5275,85.5275,84.9912,85.2989,113730.0
2021-10-13 10:15:00,97.0,97.17,96.94,97.13,168505.0,85.2725,85.422,85.2198,85.3868,168505.0
2021-10-13 10:20:00,97.12,97.5,96.96,97.46,135786.0,85.378,85.7121,85.2374,85.6769,135786.0
2021-10-13 10:25:00,97.48,97.6,97.33,97.38,168858.0,85.6945,85.8,85.5626,85.6066,168858.0
2021-10-13 10:30:00,97.38,97.57,97.21,97.56,120105.0,85.6066,85.7736,85.4572,85.7648,120105.0
2021-10-13 10:35:00,97.57,97.6,97.23,97.31,60847.0,85.7736,85.8,85.4747,85.5451,60847.0
2021-10-13 10:40:00,97.3,97.73,97.24,97.69,56151.0,85.5363,85.9143,85.4835,85.8791,56151.0
2021-10-13 10:45:00,97.7,98.09,97.68,98.08,250974.0,85.8879,86.2308,85.8703,86.222,250974.0
2021-10-13 10:50:00,98.07,98.11,97.94,98.04,50196.0,86.2132,86.2483,86.0989,86.1868,50196.0
2021-10-13 10:55:00,98.05,98.36,98.04,98.26,73971.0,86.1956,86.4681,86.1868,86.3802,73971.0
2021-10-13 11:00:00,98.28,98.7,98.23,98.64,81705.0,86.3978,86.767,86.3538,86.7143,81705.0
2021-10-13 11:05:00,98.63,98.94,98.59,98.84,115425.0,86.7055,86.978,86.6703,86.8901,115425.0
2021-10-13 11:10:00,98.82,98.83,98.64,98.77,190066.0,86.8725,86.8813,86.7143,86.8285,190066.0
2021-10-13 11:15:00,98.77,98.86,98.64,98.68,71523.0,86.8285,86.9077,86.7143,86.7494,71523.0
2021-10-13 11:20:00,98.66,98.76,98.44,98.51,69003.0,86.7318,86.8198,86.5384,86.6,69003.0
2021-10-13 11:25:00,98.51,98.57,98.39,98.51,41561.0,86.6,86.6527,86.4945,86.6,41561.0
2021-10-13 11:30:00,98.5,98.69,98.44,98.64,74517.0,86.5912,86.7582,86.5384,86.7143,74517.0
2021-10-13 11:35:00,98.65,98.67,98.46,98.55,88037.0,86.7231,86.7406,86.556,86.6351,88037.0
2021-10-13 11:40:00,98.56,98.59,98.34,98.36,114651.0,86.6439,86.6703,86.4505,86.4681,114651.0
2021-10-13 11:45:00,98.34,98.56,98.31,98.51,100864.0,86.4505,86.6439,86.4242,86.6,100864.0
2021-10-13 11:50:00,98.5,98.66,98.3,98.39,49750.0,86.5912,86.7318,86.4154,86.4945,49750.0
2021-10-13 11:55:00,98.39,98.4,98.2,98.25,29059.0,86.4945,86.5033,86.3275,86.3714,29059.0
2021-10-13 12:00:00,98.25,98.33,98.17,98.25,39402.0,86.3714,86.4417,86.3011,86.3714,39402.0
2021-10-13 12:05:00,98.25,98.33,98.24,98.28,26404.0,86.3714,86.4417,86.3626,86.3978,26404.0
2021-10-13 12:10:00,98.28,98.28,98.21,98.22,19781.0,86.3978,86.3978,86.3363,86.345,19781.0
2021-10-13 12:15:00,98.22,98.24,98.12,98.2,24643.0,86.345,86.3626,86.2571,86.3275,24643.0
2021-10-13 12:20:00,98.19,98.27,98.17,98.25,27057.0,86.3187,86.389,86.3011,86.3714,27057.0
2021-10-13 12:25:00,98.26,98.35,98.22,98.34,29092.0,86.3802,86.4593,86.345,86.4505,29092.0
2021-10-13 12:30:00,98.34,98.42,98.29,98.32,32019.0,86.4505,86.5209,86.4066,86.433,32019.0
2021-10-13 12:35:00,98.33,98.43,98.32,98.43,32818.0,86.4417,86.5297,86.433,86.5297,32818.0
2021-10-13 12:40:00,98.43,98.55,98.41,98.47,43006.0,86.5297,86.6351,86.5121,86.5648,43006.0
2021-10-13 12:45:00,98.47,98.48,98.28,98.34,52667.0,86.5648,86.5736,86.3978,86.4505,52667.0
2021-10-13 12:50:00,98.34,98.34,98.25,98.32,36069.0,86.4505,86.4505,86.3714,86.433,36069.0
2021-10-13 12:55:00,98.33,98.4,98.26,98.39,38074.0,86.4417,86.5033,86.3802,86.4945,38074.0
2021-10-13 13:00:00,98.38,98.42,98.35,98.39,31454.0,86.4857,86.5209,86.4593,86.4945,31454.0
2021-10-13 13:05:00,98.39,98.46,98.3,98.38,32701.0,86.4945,86.556,86.4154,86.4857,32701.0
2021-10-13 13:10:00,98.38,98.45,98.37,98.39,30458.0,86.4857,86.5472,86.4769,86.4945,30458.0
2021-10-13 13:15:00,98.39,98.42,98.32,98.39,38475.0,86.4945,86.5209,86.433,86.4945,38475.0
2021-10-13 13:20:00,98.41,98.44,98.34,98.39,54005.0,86.5121,86.5384,86.4505,86.4945,54005.0
2021-10-13 13:25:00,98.39,98.59,98.38,98.57,66772.0,86.4945,86.6703,86.4857,86.6527,66772.0
2021-10-13 13:30:00,98.57,98.66,98.54,98.61,41535.0,86.6527,86.7318,86.6264,86.6879,41535.0
2021-10-13 13:35:00,98.61,98.71,98.6,98.68,47792.0,86.6879,86.7758,86.6791,86.7494,47792.0
2021-10-13 13:40:00,98.68,98.68,98.56,98.58,81221.0,86.7494,86.7494,86.6439,86.6615,81221.0
2021-10-13 13:45:00,98.57,98.57,98.45,98.46,40649.0,86.6527,86.6527,86.5472,86.556,40649.0
2021-10-13 13:50:00,98.47,98.5,98.35,98.48,134867.0,86.5648,86.5912,86.4593,86.5736,134867.0
2021-10-13 13:55:00,98.48,98.48,98.3,98.31,62710.0,86.5736,86.5736,86.4154,86.4242,62710.0
2021-10-13 14:00:00,98.3,98.66,98.27,98.38,110550.0,86.4154,86.7318,86.389,86.4857,110550.0
2021-10-13 14:05:00,98.38,98.46,98.11,98.4,74079.0,86.4857,86.556,86.2483,86.5033,74079.0
2021-10-13 14:10:00,98.41,98.56,98.28,98.54,38607.0,86.5121,86.6439,86.3978,86.6264,38607.0
2021-10-13 14:15:00,98.53,98.53,98.27,98.28,47121.0,86.6176,86.6176,86.389,86.3978,47121.0
2021-10-13 14:20:00,98.28,98.4,98.28,98.34,48655.0,86.3978,86.5033,86.3978,86.4505,48655.0
2021-10-13 14:25:00,98.34,98.36,98.17,98.24,59130.0,86.4505,86.4681,86.3011,86.3626,59130.0
2021-10-13 14:30:00,98.24,98.32,98.07,98.16,71707.0,86.3626,86.433,86.2132,86.2923,71707.0
2021-10-13 14:35:00,98.16,98.23,98.07,98.09,38880.0,86.2923,86.3538,86.2132,86.2308,38880.0
2021-10-13 14:40:00,98.08,98.08,97.87,97.95,48010.0,86.222,86.222,86.0374,86.1077,48010.0
2021-10-13 14:45:00,97.94,98.0,97.91,97.95,33798.0,86.0989,86.1516,86.0725,86.1077,33798.0
2021-10-13 14:50:00,97.95,98.05,97.95,98.01,54645.0,86.1077,86.1956,86.1077,86.1604,54645.0
2021-10-13 14:55:00,98.01,98.07,98.0,98.03,52930.0,86.1604,86.2132,86.1516,86.178,52930.0
2021-10-13 15:00:00,98.02,98.08,97.97,98.02,41667.0,86.1692,86.222,86.1253,86.1692,41667.0
2021-10-13 15:05:00,98.03,98.25,98.0,98.24,67387.0,86.178,86.3714,86.1516,86.3626,67387.0
2021-10-13 15:10:00,98.22,98.32,98.18,98.2,85552.0,86.345,86.433,86.3099,86.3275,85552.0
2021-10-13 15:15:00,98.2,98.38,98.19,98.36,63435.0,86.3275,86.4857,86.3187,86.4681,63435.0
2021-10-13 15:20:00,98.36,98.38,98.29,98.3,65064.0,86.4681,86.4857,86.4066,86.4154,65064.0
2021-10-13 15:25:00,98.29,98.3,98.18,98.23,50452.0,86.4066,86.4154,86.3099,86.3538,50452.0
2021-10-13 15:30:00,98.21,98.39,98.21,98.34,75439.0,86.3363,86.4945,86.3363,86.4505,75439.0
2021-10-13 15:35:00,98.33,98.45,98.32,98.42,96029.0,86.4417,86.5472,86.433,86.5209,96029.0
2021-10-13 15:40:00,98.41,98.42,98.2,98.26,141937.0,86.5121,86.5209,86.3275,86.3802,141937.0
2021-10-13 15:45:00,98.26,98.6,98.2,98.58,292350.0,86.3802,86.6791,86.3275,86.6615,292350.0
2021-10-13 15:50:00,98.58,98.81,98.54,98.78,302090.0,86.6615,86.8637,86.6264,86.8373,302090.0
2021-10-13 15:55:00,98.79,98.8,98.37,98.6,664342.0,86.8461,86.8549,86.4769,86.6791,664342.0
2021-10-14 09:30:00,101.22,101.58,99.4,99.89,453353.0,88.9823,89.2988,87.3824,87.8131,453353.0
2021-10-14 09:35:00,99.9,100.21,98.95,99.04,289019.0,87.8219,88.0944,86.9868,87.0659,289019.0
2021-10-14 09:40:00,99.02,99.58,98.82,99.44,226570.0,87.0483,87.5406,86.8725,87.4175,226570.0
2021-10-14 09:45:00,99.38,99.56,98.44,98.5,357642.0,87.3648,87.523,86.5384,86.5912,357642.0
2021-10-14 09:50:00,98.53,98.67,97.93,98.42,579765.0,86.6176,86.7406,86.0901,86.5209,579765.0
2021-10-14 09:55:00,98.41,98.65,97.94,98.08,451839.0,86.5121,86.7231,86.0989,86.222,451839.0
2021-10-14 10:00:00,98.09,98.3,97.81,98.19,395109.0,86.2308,86.4154,85.9846,86.3187,395109.0
2021-10-14 10:05:00,98.19,98.45,97.97,98.36,263529.0,86.3187,86.5472,86.1253,86.4681,263529.0
2021-10-14 10:10:00,98.35,98.6,98.25,98.51,283992.0,86.4593,86.6791,86.3714,86.6,283992.0
2021-10-14 10:15:00,98.52,98.71,98.15,98.61,191230.0,86.6088,86.7758,86.2835,86.6879,191230.0
2021-10-14 10:20:00,98.62,98.84,98.54,98.79,162222.0,86.6967,86.8901,86.6264,86.8461,162222.0
2021-10-14 10:25:00,98.82,98.98,98.5,98.54,210177.0,86.8725,87.0132,86.5912,86.6264,210177.0
2021-10-14 10:30:00,98.54,98.81,98.45,98.68,153646.0,86.6264,86.8637,86.5472,86.7494,153646.0
2021-10-14 10:35:00,98.65,98.79,98.48,98.79,204945.0,86.7231,86.8461,86.5736,86.8461,204945.0
2021-10-14 10:40:00,98.79,99.38,98.77,99.36,281592.0,86.8461,87.3648,86.8285,87.3472,281592.0
2021-10-14 10:45:00,99.36,100.05,99.35,99.95,214623.0,87.3472,87.9538,87.3384,87.8659,214623.0
2021-10-14 10:50:00,99.95,100.19,99.88,100.04,196274.0,87.8659,88.0769,87.8043,87.945,196274.0
2021-10-14 10:55:00,100.05,100.22,99.8,99.88,129795.0,87.9538,88.1032,87.734,87.8043,129795.0
2021-10-14 11:00:00,99.87,100.07,99.8,99.92,133522.0,87.7956,87.9714,87.734,87.8395,133522.0
2021-10-14 11:05:00,99.9,100.02,99.44,99.56,96004.0,87.8219,87.9274,87.4175,87.523,96004.0
2021-10-14 11:10:00,99.56,99.84,99.56,99.62,83178.0,87.523,87.7692,87.523,87.5758,83178.0
2021-10-14 11:15:00,99.66,100.04,99.62,99.96,121166.0,87.6109,87.945,87.5758,87.8747,121166.0
2021-10-14 11:20:00,99.97,100.04,99.82,99.85,56197.0,87.8835,87.945,87.7516,87.778,56197.0
2021-10-14 11:25:00,99.84,99.95,99.67,99.7,48486.0,87.7692,87.8659,87.6197,87.6461,48486.0
2021-10-14 11:30:00,99.7,100.29,99.68,100.16,330019.0,87.6461,88.1648,87.6285,88.0505,330019.0
2021-10-14 11:35:00,100.15,100.33,100.0,100.25,225163.0,88.0417,88.1999,87.9098,88.1296,225163.0
2021-10-14 11:40:00,100.25,100.53,100.19,100.3,189174.0,88.1296,88.3758,88.0769,88.1736,189174.0
2021-10-14 11:45:00,100.35,100.43,100.05,100.15,145221.0,88.2175,88.2878,87.9538,88.0417,145221.0
2021-10-14 11:50:00,100.14,100.41,100.05,100.28,143629.0,88.0329,88.2703,87.9538,88.156,143629.0
2021-10-14 11:55:00,100.28,100.41,100.23,100.37,95248.0,88.156,88.2703,88.112,88.2351,95248.0
2021-10-14 12:00:00,100.38,100.55,100.34,100.5,96612.0,88.2439,88.3933,88.2087,88.3494,96612.0
2021-10-14 12:05:00,100.5,100.72,100.48,100.64,62066.0,88.3494,88.5428,88.3318,88.4725,62066.0
2021-10-14 12:10:00,100.64,100.83,100.63,100.64,111489.0,88.4725,88.6395,88.4637,88.4725,111489.0
2021-10-14 12:15:00,100.64,100.68,100.4,100.48,86674.0,88.4725,88.5076,88.2615,88.3318,86674.0
2021-10-14 12:20:00,100.5,100.63,100.47,100.58,51866.0,88.3494,88.4637,88.323,88.4197,51866.0
2021-10-14 12:25:00,100.59,100.59,100.41,100.45,73845.0,88.4285,88.4285,88.2703,88.3054,73845.0
2021-10-14 12:30:00,100.46,100.47,100.27,100.33,48884.0,88.3142,88.323,88.1472,88.1999,48884.0
2021-10-14 12:35:00,100.32,100.66,100.3,100.64,62935.0,88.1911,88.49,88.1736,88.4725,62935.0
2021-10-14 12:40:00,100.64,100.64,100.37,100.37,40091.0,88.4725,88.4725,88.2351,88.2351,40091.0
2021-10-14 12:45:00,100.39,100.45,100.34,100.45,46773.0,88.2527,88.3054,88.2087,88.3054,46773.0
2021-10-14 12:50:00,100.43,100.45,100.35,100.38,52959.0,88.2878,88.3054,88.2175,88.2439,52959.0
2021-10-14 12:55:00,100.37,100.4,100.27,100.37,60212.0,88.2351,88.2615,88.1472,88.2351,60212.0
2021-10-14 13:00:00,100.37,100.39,100.1,100.11,80315.0,88.2351,88.2527,87.9977,88.0065,80315.0
2021-10-14 13:05:00,100.1,100.21,100.01,100.01,51782.0,87.9977,88.0944,87.9186,87.9186,51782.0
2021-10-14 13:10:00,100.03,100.16,100.01,100.12,32571.0,87.9362,88.0505,87.9186,88.0153,32571.0
2021-10-14 13:15:00,100.11,100.13,100.01,100.03,41806.0,88.0065,88.0241,87.9186,87.9362,41806.0
2021-10-14 13:20:00,100.01,100.02,99.94,99.95,69081.0,87.9186,87.9274,87.8571,87.8659,69081.0
2021-10-14 13:25:00,99.96,100.01,99.85,99.95,68322.0,87.8747,87.9186,87.778,87.8659,68322.0
2021-10-14 13:30:00,99.95,100.24,99.95,100.2,61208.0,87.8659,88.1208,87.8659,88.0857,61208.0
2021-10-14 13:35:00,100.21,100.32,100.16,100.29,102528.0,88.0944,88.1911,88.0505,88.1648,102528.0
2021-10-14 13:40:00,100.31,100.38,100.3,100.35,52812.0,88.1824,88.2439,88.1736,88.2175,52812.0
2021-10-14 13:45:00,100.35,100.39,100.27,100.37,77315.0,88.2175,88.2527,88.1472,88.2351,77315.0
2021-10-14 13:50:00,100.36,100.48,100.27,100.36,63951.0,88.2263,88.3318,88.1472,88.2263,63951.0
2021-10-14 13:55:00,100.34,100.48,100.34,100.48,60597.0,88.2087,88.3318,88.2087,88.3318,60597.0
2021-10-14 14:00:00,100.48,100.74,100.48,100.72,71232.0,88.3318,88.5604,88.3318,88.5428,71232.0
2021-10-14 14:05:00,100.7,100.81,100.64,100.76,74526.0,88.5252,88.6219,88.4725,88.578,74526.0
2021-10-14 14:10:00,100.76,100.84,100.71,100.82,51480.0,88.578,88.6483,88.534,88.6307,51480.0
2021-10-14 14:15:00,100.82,101.14,100.79,101.04,133004.0,88.6307,88.912,88.6043,88.8241,133004.0
2021-10-14 14:20:00,101.04,101.11,100.9,100.94,62309.0,88.8241,88.8856,88.701,88.7362,62309.0
2021-10-14 14:25:00,100.91,100.98,100.88,100.96,39273.0,88.7098,88.7714,88.6834,88.7538,39273.0
2021-10-14 14:30:00,100.96,100.97,100.68,100.69,75876.0,88.7538,88.7626,88.5076,88.5164,75876.0
2021-10-14 14:35:00,100.69,100.86,100.69,100.85,31795.0,88.5164,88.6659,88.5164,88.6571,31795.0
2021-10-14 14:40:00,100.86,100.93,100.84,100.92,37558.0,88.6659,88.7274,88.6483,88.7186,37558.0
2021-10-14 14:45:00,100.92,100.93,100.83,100.89,32086.0,88.7186,88.7274,88.6395,88.6922,32086.0
2021-10-14 14:50:00,100.89,101.06,100.89,100.99,48945.0,88.6922,88.8417,88.6922,88.7801,48945.0
2021-10-14 14:55:00,101.0,101.11,100.97,101.05,54316.0,88.7889,88.8856,88.7626,88.8329,54316.0
2021-10-14 15:00:00,101.03,101.05,100.94,101.04,63198.0,88.8153,88.8329,88.7362,88.8241,63198.0
2021-10-14 15:05:00,101.04,101.16,100.93,100.94,77764.0,88.8241,88.9296,88.7274,88.7362,77764.0
2021-10-14 15:10:00,100.95,100.97,100.7,100.85,187883.0,88.745,88.7626,88.5252,88.6571,187883.0
2021-10-14 15:15:00,100.84,101.14,100.84,101.14,76458.0,88.6483,88.912,88.6483,88.912,76458.0
2021-10-14 15:20:00,101.13,101.14,100.98,101.07,57768.0,88.9032,88.912,88.7714,88.8505,57768.0
2021-10-14 15:25:00,101.07,101.14,101.05,101.1,71016.0,88.8505,88.912,88.8329,88.8768,71016.0
2021-10-14 15:30:00,101.11,101.22,101.11,101.19,97475.0,88.8856,88.9823,88.8856,88.956,97475.0
2021-10-14 15:35:00,101.19,101.23,101.04,101.16,80828.0,88.956,88.9911,88.8241,88.9296,80828.0
2021-10-14 15:40:00,101.18,101.32,101.08,101.1,148687.0,88.9472,89.0702,88.8593,88.8768,148687.0
2021-10-14 15:45:00,101.09,101.11,100.9,100.92,135527.0,88.8681,88.8856,88.701,88.7186,135527.0
2021-10-14 15:50:00,100.93,101.1,100.92,101.03,181464.0,88.7274,88.8768,88.7186,88.8153,181464.0
2021-10-14 15:55:00,101.03,101.12,100.94,101.02,458555.0,88.8153,88.8944,88.7362,88.8065,458555.0
2021-10-15 09:30:00,102.46,102.83,102.17,102.51,818490.0,90.0724,90.3977,89.8175,90.1164,818490.0
2021-10-15 09:35:00,102.54,102.8,102.2,102.59,218125.0,90.1427,90.3713,89.8439,90.1867,218125.0
2021-10-15 09:40:00,102.57,103.07,102.3,102.84,356320.0,90.1691,90.6087,89.9318,90.4065,356320.0
2021-10-15 09:45:00,102.83,102.93,102.0,102.02,180312.0,90.3977,90.4856,89.668,89.6856,180312.0
2021-10-15 09:50:00,102.02,102.21,101.85,102.1,142518.0,89.6856,89.8526,89.5362,89.7559,142518.0
2021-10-15 09:55:00,102.07,102.45,101.97,102.43,151010.0,89.7296,90.0636,89.6417,90.046,151010.0
2021-10-15 10:00:00,102.45,102.66,102.41,102.59,158244.0,90.0636,90.2482,90.0285,90.1867,158244.0
2021-10-15 10:05:00,102.6,102.88,102.55,102.66,150853.0,90.1955,90.4416,90.1515,90.2482,150853.0
2021-10-15 10:10:00,102.67,102.95,102.67,102.91,98520.0,90.257,90.5032,90.257,90.468,98520.0
2021-10-15 10:15:00,102.93,103.03,102.75,102.9,191311.0,90.4856,90.5735,90.3274,90.4592,191311.0
2021-10-15 10:20:00,102.89,102.98,102.61,102.65,121180.0,90.4504,90.5295,90.2043,90.2394,121180.0
2021-10-15 10:25:00,102.63,102.72,102.09,102.11,120993.0,90.2219,90.301,89.7472,89.7647,120993.0
2021-10-15 10:30:00,102.13,102.56,102.13,102.55,223209.0,89.7823,90.1603,89.7823,90.1515,223209.0
2021-10-15 10:35:00,102.53,102.66,102.39,102.64,97366.0,90.134,90.2482,90.0109,90.2307,97366.0
2021-10-15 10:40:00,102.64,102.65,102.34,102.45,94607.0,90.2307,90.2394,89.9669,90.0636,94607.0
2021-10-15 10:45:00,102.45,102.73,102.45,102.68,60090.0,90.0636,90.3098,90.0636,90.2658,60090.0
2021-10-15 10:50:00,102.67,102.77,102.54,102.55,83148.0,90.257,90.3449,90.1427,90.1515,83148.0
2021-10-15 10:55:00,102.53,102.72,102.47,102.57,80899.0,90.134,90.301,90.0812,90.1691,80899.0
2021-10-15 11:00:00,102.59,102.65,102.48,102.62,49629.0,90.1867,90.2394,90.09,90.2131,49629.0
2021-10-15 11:05:00,102.63,102.65,102.41,102.41,51929.0,90.2219,90.2394,90.0285,90.0285,51929.0
2021-10-15 11:10:00,102.4,102.57,102.35,102.51,53615.0,90.0197,90.1691,89.9757,90.1164,53615.0
2021-10-15 11:15:00,102.49,102.73,102.49,102.69,56399.0,90.0988,90.3098,90.0988,90.2746,56399.0
2021-10-15 11:20:00,102.69,102.83,102.67,102.82,47586.0,90.2746,90.3977,90.257,90.3889,47586.0
2021-10-15 11:25:00,102.83,102.88,102.76,102.85,50118.0,90.3977,90.4416,90.3361,90.4153,50118.0
2021-10-15 11:30:00,102.86,102.96,102.84,102.87,35892.0,90.4241,90.512,90.4065,90.4328,35892.0
2021-10-15 11:35:00,102.89,103.0,102.88,102.96,68096.0,90.4504,90.5471,90.4416,90.512,68096.0
2021-10-15 11:40:00,102.99,103.08,102.88,102.97,58608.0,90.5383,90.6175,90.4416,90.5208,58608.0
2021-10-15 11:45:00,102.97,103.13,102.96,103.05,178835.0,90.5208,90.6614,90.512,90.5911,178835.0
2021-10-15 11:50:00,103.05,103.07,102.87,103.01,53921.0,90.5911,90.6087,90.4328,90.5559,53921.0
2021-10-15 11:55:00,103.02,103.1,102.99,103.02,45427.0,90.5647,90.635,90.5383,90.5647,45427.0
2021-10-15 12:00:00,103.03,103.03,102.86,102.89,104428.0,90.5735,90.5735,90.4241,90.4504,104428.0
2021-10-15 12:05:00,102.89,102.96,102.78,102.78,32847.0,90.4504,90.512,90.3537,90.3537,32847.0
2021-10-15 12:10:00,102.76,102.77,102.51,102.56,51185.0,90.3361,90.3449,90.1164,90.1603,51185.0
2021-10-15 12:15:00,102.57,102.69,102.56,102.62,48986.0,90.1691,90.2746,90.1603,90.2131,48986.0
2021-10-15 12:20:00,102.63,102.67,102.56,102.62,72052.0,90.2219,90.257,90.1603,90.2131,72052.0
2021-10-15 12:25:00,102.61,102.64,102.52,102.57,48713.0,90.2043,90.2307,90.1252,90.1691,48713.0
2021-10-15 12:30:00,102.57,102.67,102.53,102.55,40644.0,90.1691,90.257,90.134,90.1515,40644.0
2021-10-15 12:35:00,102.55,102.69,102.51,102.69,30812.0,90.1515,90.2746,90.1164,90.2746,30812.0
2021-10-15 12:40:00,102.7,102.9,102.66,102.82,89451.0,90.2834,90.4592,90.2482,90.3889,89451.0
2021-10-15 12:45:00,102.81,102.83,102.65,102.65,32316.0,90.3801,90.3977,90.2394,90.2394,32316.0
2021-10-15 12:50:00,102.66,102.67,102.58,102.65,48225.0,90.2482,90.257,90.1779,90.2394,48225.0
2021-10-15 12:55:00,102.65,102.77,102.65,102.77,35793.0,90.2394,90.3449,90.2394,90.3449,35793.0
2021-10-15 13:00:00,102.75,102.91,102.75,102.81,32147.0,90.3274,90.468,90.3274,90.3801,32147.0
2021-10-15 13:05:00,102.79,102.83,102.74,102.77,44256.0,90.3625,90.3977,90.3186,90.3449,44256.0
2021-10-15 13:10:00,102.78,102.79,102.68,102.69,41712.0,90.3537,90.3625,90.2658,90.2746,41712.0
2021-10-15 13:15:00,102.69,102.73,102.64,102.73,38878.0,90.2746,90.3098,90.2307,90.3098,38878.0
2021-10-15 13:20:00,102.72,102.74,102.68,102.7,29389.0,90.301,90.3186,90.2658,90.2834,29389.0
2021-10-15 13:25:00,102.7,102.78,102.65,102.75,57138.0,90.2834,90.3537,90.2394,90.3274,57138.0
2021-10-15 13:30:00,102.77,102.89,102.76,102.89,79457.0,90.3449,90.4504,90.3361,90.4504,79457.0
2021-10-15 13:35:00,102.89,102.97,102.88,102.96,42644.0,90.4504,90.5208,90.4416,90.512,42644.0
2021-10-15 13:40:00,102.95,102.95,102.82,102.88,38290.0,90.5032,90.5032,90.3889,90.4416,38290.0
2021-10-15 13:45:00,102.87,103.04,102.84,103.02,53063.0,90.4328,90.5823,90.4065,90.5647,53063.0
2021-10-15 13:50:00,103.01,103.03,102.95,102.97,59924.0,90.5559,90.5735,90.5032,90.5208,59924.0
2021-10-15 13:55:00,102.96,103.01,102.93,103.0,43000.0,90.512,90.5559,90.4856,90.5471,43000.0
2021-10-15 14:00:00,103.01,103.22,102.99,103.22,64342.0,90.5559,90.7405,90.5383,90.7405,64342.0
2021-10-15 14:05:00,103.2,103.21,103.03,103.05,51225.0,90.723,90.7317,90.5735,90.5911,51225.0
2021-10-15 14:10:00,103.05,103.05,102.89,102.94,40100.0,90.5911,90.5911,90.4504,90.4944,40100.0
2021-10-15 14:15:00,102.95,102.95,102.88,102.89,31683.0,90.5032,90.5032,90.4416,90.4504,31683.0
2021-10-15 14:20:00,102.9,102.97,102.89,102.95,59041.0,90.4592,90.5208,90.4504,90.5032,59041.0
2021-10-15 14:25:00,102.94,103.0,102.93,102.99,82664.0,90.4944,90.5471,90.4856,90.5383,82664.0
2021-10-15 14:30:00,103.0,103.03,102.96,103.0,94131.0,90.5471,90.5735,90.512,90.5471,94131.0
2021-10-15 14:35:00,103.01,103.01,102.8,102.88,54022.0,90.5559,90.5559,90.3713,90.4416,54022.0
2021-10-15 14:40:00,102.88,102.88,102.72,102.8,45177.0,90.4416,90.4416,90.301,90.3713,45177.0
2021-10-15 14:45:00,102.79,102.85,102.71,102.84,58446.0,90.3625,90.4153,90.2922,90.4065,58446.0
2021-10-15 14:50:00,102.85,102.88,102.71,102.75,29658.0,90.4153,90.4416,90.2922,90.3274,29658.0
2021-10-15 14:55:00,102.75,102.87,102.74,102.81,62163.0,90.3274,90.4328,90.3186,90.3801,62163.0
2021-10-15 15:00:00,102.8,102.82,102.46,102.49,90818.0,90.3713,90.3889,90.0724,90.0988,90818.0
2021-10-15 15:05:00,102.5,102.65,102.5,102.6,80106.0,90.1076,90.2394,90.1076,90.1955,80106.0
2021-10-15 15:10:00,102.6,102.71,102.6,102.7,70671.0,90.1955,90.2922,90.1955,90.2834,70671.0
2021-10-15 15:15:00,102.7,102.87,102.69,102.82,99759.0,90.2834,90.4328,90.2746,90.3889,99759.0
2021-10-15 15:20:00,102.82,102.82,102.64,102.72,56912.0,90.3889,90.3889,90.2307,90.301,56912.0
2021-10-15 15:25:00,102.73,102.78,102.57,102.58,102251.0,90.3098,90.3537,90.1691,90.1779,102251.0
2021-10-15 15:30:00,102.58,102.62,102.51,102.56,153660.0,90.1779,90.2131,90.1164,90.1603,153660.0
2021-10-15 15:35:00,102.55,102.7,102.5,102.59,132419.0,90.1515,90.2834,90.1076,90.1867,132419.0
2021-10-15 15:40:00,102.59,102.59,102.48,102.51,184497.0,90.1867,90.1867,90.09,90.1164,184497.0
2021-10-15 15:45:00,102.51,102.53,102.08,102.09,244536.0,90.1164,90.134,89.7384,89.7472,244536.0
2021-10-15 15:50:00,102.09,102.25,102.05,102.13,274426.0,89.7472,89.8878,89.712,89.7823,274426.0
2021-10-15 15:55:00,102.14,102.24,102.07,102.17,687346.0,89.7911,89.879,89.7296,89.8175,687346.0
2021-10-18 09:30:00,101.76,102.52,101.76,102.16,203074.0,89.457,90.1252,89.457,89.8087,203074.0
2021-10-18 09:35:00,102.12,102.59,102.0,102.33,98374.0,89.7735,90.1867,89.668,89.9581,98374.0
2021-10-18 09:40:00,102.31,103.56,102.17,103.56,201396.0,89.9406,91.0394,89.8175,91.0394,201396.0
2021-10-18 09:45:00,103.58,103.94,103.4,103.74,154538.0,91.057,91.3735,90.8988,91.1977,154538.0
2021-10-18 09:50:00,103.74,103.78,103.53,103.7,91527.0,91.1977,91.2328,91.0131,91.1625,91527.0
2021-10-18 09:55:00,103.7,103.88,103.31,103.68,106134.0,91.1625,91.3207,90.8197,91.1449,106134.0
2021-10-18 10:00:00,103.66,103.77,103.34,103.37,49019.0,91.1273,91.224,90.846,90.8724,49019.0
2021-10-18 10:05:00,103.38,103.4,103.13,103.19,41999.0,90.8812,90.8988,90.6614,90.7142,41999.0
2021-10-18 10:10:00,103.16,103.26,102.97,103.02,128382.0,90.6878,90.7757,90.5208,90.5647,128382.0
2021-10-18 10:15:00,103.04,103.12,102.68,102.73,91389.0,90.5823,90.6526,90.2658,90.3098,91389.0
2021-10-18 10:20:00,102.7,102.83,102.51,102.66,55826.0,90.2834,90.3977,90.1164,90.2482,55826.0
2021-10-18 10:25:00,102.64,103.11,102.54,103.04,53351.0,90.2307,90.6438,90.1427,90.5823,53351.0
2021-10-18 10:30:00,103.06,103.06,102.7,102.83,68074.0,90.5999,90.5999,90.2834,90.3977,68074.0
2021-10-18 10:35:00,102.83,102.86,102.57,102.64,75611.0,90.3977,90.4241,90.1691,90.2307,75611.0
2021-10-18 10:40:00,102.66,102.81,102.61,102.79,54674.0,90.2482,90.3801,90.2043,90.3625,54674.0
2021-10-18 10:45:00,102.8,102.89,102.76,102.8,80033.0,90.3713,90.4504,90.3361,90.3713,80033.0
2021-10-18 10:50:00,102.8,102.83,102.71,102.77,86821.0,90.3713,90.3977,90.2922,90.3449,86821.0
2021-10-18 10:55:00,102.75,102.81,102.53,102.53,97509.0,90.3274,90.3801,90.134,90.134,97509.0
2021-10-18 11:00:00,102.54,102.6,102.38,102.6,33915.0,90.1427,90.1955,90.0021,90.1955,33915.0
2021-10-18 11:05:00,102.6,102.83,102.58,102.74,42910.0,90.1955,90.3977,90.1779,90.3186,42910.0
2021-10-18 11:10:00,102.74,102.78,102.72,102.74,37296.0,90.3186,90.3537,90.301,90.3186,37296.0
2021-10-18 11:15:00,102.75,102.9,102.73,102.89,43202.0,90.3274,90.4592,90.3098,90.4504,43202.0
2021-10-18 11:20:00,102.9,102.94,102.8,102.86,34032.0,90.4592,90.4944,90.3713,90.4241,34032.0
2021-10-18 11:25:00,102.87,102.89,102.63,102.63,47876.0,90.4328,90.4504,90.2219,90.2219,47876.0
2021-10-18 11:30:00,102.63,102.65,102.43,102.59,78286.0,90.2219,90.2394,90.046,90.1867,78286.0
2021-10-18 11:35:00,102.59,102.7,102.52,102.53,81407.0,90.1867,90.2834,90.1252,90.134,81407.0
2021-10-18 11:40:00,102.53,102.53,102.31,102.34,45399.0,90.134,90.134,89.9406,89.9669,45399.0
2021-10-18 11:45:00,102.34,102.68,102.3,102.67,111148.0,89.9669,90.2658,89.9318,90.257,111148.0
2021-10-18 11:50:00,102.67,102.73,102.63,102.71,16353.0,90.257,90.3098,90.2219,90.2922,16353.0
2021-10-18 11:55:00,102.71,102.71,102.64,102.64,17139.0,90.2922,90.2922,90.2307,90.2307,17139.0
2021-10-18 12:00:00,102.66,102.68,102.61,102.63,26808.0,90.2482,90.2658,90.2043,90.2219,26808.0
2021-10-18 12:05:00,102.62,102.63,102.55,102.56,24669.0,90.2131,90.2219,90.1515,90.1603,24669.0
2021-10-18 12:10:00,102.57,102.6,102.51,102.53,24494.0,90.1691,90.1955,90.1164,90.134,24494.0
2021-10-18 12:15:00,102.53,102.54,102.36,102.36,29143.0,90.134,90.1427,89.9845,89.9845,29143.0
2021-10-18 12:20:00,102.38,102.5,102.37,102.45,21452.0,90.0021,90.1076,89.9933,90.0636,21452.0
2021-10-18 12:25:00,102.43,102.48,102.31,102.34,21029.0,90.046,90.09,89.9406,89.9669,21029.0
2021-10-18 12:30:00,102.34,102.38,102.26,102.28,25631.0,89.9669,90.0021,89.8966,89.9142,25631.0
2021-10-18 12:35:00,102.29,102.29,102.12,102.15,62307.0,89.923,89.923,89.7735,89.7999,62307.0
2021-10-18 12:40:00,102.16,102.24,102.15,102.18,41513.0,89.8087,89.879,89.7999,89.8263,41513.0
2021-10-18 12:45:00,102.19,102.26,102.14,102.23,24045.0,89.8351,89.8966,89.7911,89.8702,24045.0
2021-10-18 12:50:00,102.24,102.24,102.04,102.07,41353.0,89.879,89.879,89.7032,89.7296,41353.0
2021-10-18 12:55:00,102.06,102.09,102.0,102.0,115557.0,89.7208,89.7472,89.668,89.668,115557.0
2021-10-18 13:00:00,101.99,101.99,101.81,101.84,34154.0,89.6592,89.6592,89.501,89.5274,34154.0
2021-10-18 13:05:00,101.83,101.83,101.71,101.75,42973.0,89.5186,89.5186,89.4131,89.4483,42973.0
2021-10-18 13:10:00,101.75,101.77,101.58,101.6,60344.0,89.4483,89.4658,89.2988,89.3164,60344.0
2021-10-18 13:15:00,101.6,101.61,101.37,101.41,79695.0,89.3164,89.3252,89.1142,89.1494,79695.0
2021-10-18 13:20:00,101.41,101.57,101.4,101.43,70226.0,89.1494,89.29,89.1406,89.1669,70226.0
2021-10-18 13:25:00,101.43,101.58,101.42,101.47,40070.0,89.1669,89.2988,89.1582,89.2021,40070.0
2021-10-18 13:30:00,101.47,101.52,101.43,101.45,90302.0,89.2021,89.2461,89.1669,89.1845,90302.0
2021-10-18 13:35:00,101.44,101.5,101.44,101.47,30269.0,89.1757,89.2285,89.1757,89.2021,30269.0
2021-10-18 13:40:00,101.48,101.49,101.36,101.37,36184.0,89.2109,89.2197,89.1054,89.1142,36184.0
2021-10-18 13:45:00,101.37,101.38,101.23,101.32,90101.0,89.1142,89.123,88.9911,89.0702,90101.0
2021-10-18 13:50:00,101.32,101.42,101.21,101.22,60375.0,89.0702,89.1582,88.9735,88.9823,60375.0
2021-10-18 13:55:00,101.22,101.28,101.05,101.17,53959.0,88.9823,89.0351,88.8329,88.9384,53959.0
2021-10-18 14:00:00,101.17,101.17,100.94,100.98,130898.0,88.9384,88.9384,88.7362,88.7714,130898.0
2021-10-18 14:05:00,100.98,101.0,100.76,100.78,104247.0,88.7714,88.7889,88.578,88.5955,104247.0
2021-10-18 14:10:00,100.77,100.89,100.73,100.88,76746.0,88.5867,88.6922,88.5516,88.6834,76746.0
2021-10-18 14:15:00,100.87,100.93,100.7,100.72,66784.0,88.6747,88.7274,88.5252,88.5428,66784.0
2021-10-18 14:20:00,100.72,100.74,100.55,100.59,59326.0,88.5428,88.5604,88.3933,88.4285,59326.0
2021-10-18 14:25:00,100.59,100.73,100.55,100.73,118632.0,88.4285,88.5516,88.3933,88.5516,118632.0
2021-10-18 14:30:00,100.73,100.74,100.66,100.7,61512.0,88.5516,88.5604,88.49,88.5252,61512.0
2021-10-18 14:35:00,100.7,100.77,100.68,100.74,54798.0,88.5252,88.5867,88.5076,88.5604,54798.0
2021-10-18 14:40:00,100.75,100.91,100.7,100.83,52149.0,88.5692,88.7098,88.5252,88.6395,52149.0
2021-10-18 14:45:00,100.83,100.86,100.71,100.75,55853.0,88.6395,88.6659,88.534,88.5692,55853.0
2021-10-18 14:50:00,100.74,100.9,100.74,100.89,53305.0,88.5604,88.701,88.5604,88.6922,53305.0
2021-10-18 14:55:00,100.87,101.18,100.87,101.13,84732.0,88.6747,88.9472,88.6747,88.9032,84732.0
2021-10-18 15:00:00,101.12,101.22,101.03,101.16,52930.0,88.8944,88.9823,88.8153,88.9296,52930.0
2021-10-18 15:05:00,101.17,101.2,101.12,101.19,38464.0,88.9384,88.9648,88.8944,88.956,38464.0
2021-10-18 15:10:00,101.19,101.3,101.08,101.08,39406.0,88.956,89.0527,88.8593,88.8593,39406.0
2021-10-18 15:15:00,101.09,101.18,101.01,101.16,127263.0,88.8681,88.9472,88.7977,88.9296,127263.0
2021-10-18 15:20:00,101.16,101.16,101.06,101.12,61897.0,88.9296,88.9296,88.8417,88.8944,61897.0
2021-10-18 15:25:00,101.13,101.14,100.95,100.97,65704.0,88.9032,88.912,88.745,88.7626,65704.0
2021-10-18 15:30:00,100.98,101.35,100.97,101.28,118853.0,88.7714,89.0966,88.7626,89.0351,118853.0
2021-10-18 15:35:00,101.27,101.36,101.25,101.36,60948.0,89.0263,89.1054,89.0087,89.1054,60948.0
2021-10-18 15:40:00,101.36,101.45,101.33,101.44,88805.0,89.1054,89.1845,89.079,89.1757,88805.0
2021-10-18 15:45:00,101.45,101.57,101.44,101.5,120298.0,89.1845,89.29,89.1757,89.2285,120298.0
2021-10-18 15:50:00,101.5,101.61,101.4,101.42,192239.0,89.2285,89.3252,89.1406,89.1582,192239.0
2021-10-18 15:55:00,101.41,101.44,101.29,101.4,379379.0,89.1494,89.1757,89.0439,89.1406,379379.0
2021-10-19 09:30:00,101.55,102.08,101.41,101.85,246468.0,89.2724,89.7384,89.1494,89.5362,246468.0
2021-10-19 09:35:00,101.87,101.91,101.53,101.91,125191.0,89.5538,89.5889,89.2549,89.5889,125191.0
2021-10-19 09:40:00,101.91,102.12,101.83,102.0,81995.0,89.5889,89.7735,89.5186,89.668,81995.0
2021-10-19 09:45:00,102.0,102.15,101.6,101.65,59100.0,89.668,89.7999,89.3164,89.3603,59100.0
2021-10-19 09:50:00,101.66,101.93,101.42,101.64,63579.0,89.3691,89.6065,89.1582,89.3516,63579.0
2021-10-19 09:55:00,101.62,101.67,101.41,101.42,43772.0,89.334,89.3779,89.1494,89.1582,43772.0
2021-10-19 10:00:00,101.41,101.65,101.29,101.43,60140.0,89.1494,89.3603,89.0439,89.1669,60140.0
2021-10-19 10:05:00,101.45,101.61,101.4,101.49,82367.0,89.1845,89.3252,89.1406,89.2197,82367.0
2021-10-19 10:10:00,101.48,101.68,101.4,101.6,45005.0,89.2109,89.3867,89.1406,89.3164,45005.0
2021-10-19 10:15:00,101.61,102.0,101.61,101.85,60060.0,89.3252,89.668,89.3252,89.5362,60060.0
2021-10-19 10:20:00,101.87,101.88,101.42,101.53,64877.0,89.5538,89.5625,89.1582,89.2549,64877.0
2021-10-19 10:25:00,101.49,101.69,101.48,101.64,39048.0,89.2197,89.3955,89.2109,89.3516,39048.0
2021-10-19 10:30:00,101.64,101.86,101.61,101.86,60426.0,89.3516,89.545,89.3252,89.545,60426.0
2021-10-19 10:35:00,101.86,101.98,101.78,101.86,46528.0,89.545,89.6505,89.4746,89.545,46528.0
2021-10-19 10:40:00,101.9,101.95,101.79,101.82,40432.0,89.5801,89.6241,89.4834,89.5098,40432.0
2021-10-19 10:45:00,101.83,101.88,101.79,101.88,46675.0,89.5186,89.5625,89.4834,89.5625,46675.0
2021-10-19 10:50:00,101.89,102.28,101.89,102.27,79053.0,89.5713,89.9142,89.5713,89.9054,79053.0
2021-10-19 10:55:00,102.28,102.32,102.19,102.25,183351.0,89.9142,89.9493,89.8351,89.8878,183351.0
2021-10-19 11:00:00,102.26,102.37,102.21,102.31,62587.0,89.8966,89.9933,89.8526,89.9406,62587.0
2021-10-19 11:05:00,102.3,102.39,102.28,102.33,53257.0,89.9318,90.0109,89.9142,89.9581,53257.0
2021-10-19 11:10:00,102.34,102.39,102.16,102.17,114074.0,89.9669,90.0109,89.8087,89.8175,114074.0
2021-10-19 11:15:00,102.16,102.45,102.15,102.3,44548.0,89.8087,90.0636,89.7999,89.9318,44548.0
2021-10-19 11:20:00,102.33,102.35,102.12,102.19,30306.0,89.9581,89.9757,89.7735,89.8351,30306.0
2021-10-19 11:25:00,102.22,102.22,102.02,102.04,46953.0,89.8614,89.8614,89.6856,89.7032,46953.0
2021-10-19 11:30:00,102.03,102.03,101.84,101.91,46372.0,89.6944,89.6944,89.5274,89.5889,46372.0
2021-10-19 11:35:00,101.91,102.12,101.91,102.11,37976.0,89.5889,89.7735,89.5889,89.7647,37976.0
2021-10-19 11:40:00,102.12,102.16,102.0,102.02,33489.0,89.7735,89.8087,89.668,89.6856,33489.0
2021-10-19 11:45:00,102.02,102.06,102.01,102.02,35633.0,89.6856,89.7208,89.6768,89.6856,35633.0
2021-10-19 11:50:00,102.03,102.03,101.94,101.97,42230.0,89.6944,89.6944,89.6153,89.6417,42230.0
2021-10-19 11:55:00,101.95,102.02,101.89,101.95,32616.0,89.6241,89.6856,89.5713,89.6241,32616.0
2021-10-19 12:00:00,101.95,101.95,101.76,101.82,65713.0,89.6241,89.6241,89.457,89.5098,65713.0
2021-10-19 12:05:00,101.81,101.89,101.79,101.87,42010.0,89.501,89.5713,89.4834,89.5538,42010.0
2021-10-19 12:10:00,101.9,101.94,101.85,101.94,22369.0,89.5801,89.6153,89.5362,89.6153,22369.0
2021-10-19 12:15:00,101.94,101.97,101.85,101.87,28079.0,89.6153,89.6417,89.5362,89.5538,28079.0
2021-10-19 12:20:00,101.87,101.93,101.79,101.83,62533.0,89.5538,89.6065,89.4834,89.5186,62533.0
2021-10-19 12:25:00,101.84,101.88,101.8,101.84,40046.0,89.5274,89.5625,89.4922,89.5274,40046.0
2021-10-19 12:30:00,101.85,101.87,101.76,101.82,35433.0,89.5362,89.5538,89.457,89.5098,35433.0
2021-10-19 12:35:00,101.82,101.86,101.79,101.84,45105.0,89.5098,89.545,89.4834,89.5274,45105.0
2021-10-19 12:40:00,101.84,101.89,101.82,101.87,30117.0,89.5274,89.5713,89.5098,89.5538,30117.0
2021-10-19 12:45:00,101.87,101.9,101.79,101.82,44285.0,89.5538,89.5801,89.4834,89.5098,44285.0
2021-10-19 12:50:00,101.82,101.88,101.8,101.88,26997.0,89.5098,89.5625,89.4922,89.5625,26997.0
2021-10-19 12:55:00,101.88,101.95,101.88,101.95,23045.0,89.5625,89.6241,89.5625,89.6241,23045.0
2021-10-19 13:00:00,101.96,102.01,101.88,101.94,44270.0,89.6329,89.6768,89.5625,89.6153,44270.0
2021-10-19 13:05:00,101.94,102.01,101.91,102.0,50495.0,89.6153,89.6768,89.5889,89.668,50495.0
2021-10-19 13:10:00,102.0,102.0,101.87,101.89,59545.0,89.668,89.668,89.5538,89.5713,59545.0
2021-10-19 13:15:00,101.89,101.98,101.89,101.98,25862.0,89.5713,89.6505,89.5713,89.6505,25862.0
2021-10-19 13:20:00,101.98,102.03,101.91,101.91,36984.0,89.6505,89.6944,89.5889,89.5889,36984.0
2021-10-19 13:25:00,101.9,101.9,101.83,101.84,36073.0,89.5801,89.5801,89.5186,89.5274,36073.0
2021-10-19 13:30:00,101.86,102.01,101.85,101.96,24178.0,89.545,89.6768,89.5362,89.6329,24178.0
2021-10-19 13:35:00,101.96,101.97,101.9,101.92,23339.0,89.6329,89.6417,89.5801,89.5977,23339.0
2021-10-19 13:40:00,101.91,101.91,101.79,101.82,43228.0,89.5889,89.5889,89.4834,89.5098,43228.0
2021-10-19 13:45:00,101.84,101.89,101.84,101.87,27855.0,89.5274,89.5713,89.5274,89.5538,27855.0
2021-10-19 13:50:00,101.87,101.91,101.82,101.88,24493.0,89.5538,89.5889,89.5098,89.5625,24493.0
2021-10-19 13:55:00,101.89,101.93,101.81,101.84,25345.0,89.5713,89.6065,89.501,89.5274,25345.0
2021-10-19 14:00:00,101.84,101.86,101.71,101.71,32703.0,89.5274,89.545,89.4131,89.4131,32703.0
2021-10-19 14:05:00,101.7,101.74,101.65,101.65,23759.0,89.4043,89.4395,89.3603,89.3603,23759.0
2021-10-19 14:10:00,101.66,101.68,101.56,101.57,30080.0,89.3691,89.3867,89.2812,89.29,30080.0
2021-10-19 14:15:00,101.59,101.63,101.55,101.57,22367.0,89.3076,89.3428,89.2724,89.29,22367.0
2021-10-19 14:20:00,101.57,101.57,101.39,101.52,38501.0,89.29,89.29,89.1318,89.2461,38501.0
2021-10-19 14:25:00,101.52,101.61,101.51,101.59,37635.0,89.2461,89.3252,89.2373,89.3076,37635.0
2021-10-19 14:30:00,101.59,101.63,101.44,101.52,32277.0,89.3076,89.3428,89.1757,89.2461,32277.0
2021-10-19 14:35:00,101.52,101.58,101.5,101.51,28495.0,89.2461,89.2988,89.2285,89.2373,28495.0
2021-10-19 14:40:00,101.52,101.52,101.44,101.47,26105.0,89.2461,89.2461,89.1757,89.2021,26105.0
2021-10-19 14:45:00,101.47,101.49,101.45,101.48,44128.0,89.2021,89.2197,89.1845,89.2109,44128.0
2021-10-19 14:50:00,101.48,101.53,101.45,101.5,47811.0,89.2109,89.2549,89.1845,89.2285,47811.0
2021-10-19 14:55:00,101.5,101.61,101.47,101.58,39957.0,89.2285,89.3252,89.2021,89.2988,39957.0
2021-10-19 15:00:00,101.58,101.68,101.57,101.65,50333.0,89.2988,89.3867,89.29,89.3603,50333.0
2021-10-19 15:05:00,101.65,101.81,101.65,101.74,42957.0,89.3603,89.501,89.3603,89.4395,42957.0
2021-10-19 15:10:00,101.74,101.76,101.68,101.7,23609.0,89.4395,89.457,89.3867,89.4043,23609.0
2021-10-19 15:15:00,101.7,101.75,101.69,101.73,30629.0,89.4043,89.4483,89.3955,89.4307,30629.0
2021-10-19 15:20:00,101.72,101.73,101.53,101.54,32931.0,89.4219,89.4307,89.2549,89.2636,32931.0
2021-10-19 15:25:00,101.55,101.62,101.53,101.61,41186.0,89.2724,89.334,89.2549,89.3252,41186.0
2021-10-19 15:30:00,101.6,101.62,101.4,101.44,69147.0,89.3164,89.334,89.1406,89.1757,69147.0
2021-10-19 15:35:00,101.45,101.54,101.43,101.54,57005.0,89.1845,89.2636,89.1669,89.2636,57005.0
2021-10-19 15:40:00,101.57,101.57,101.5,101.54,44695.0,89.29,89.29,89.2285,89.2636,44695.0
2021-10-19 15:45:00,101.53,101.68,101.53,101.61,61102.0,89.2549,89.3867,89.2549,89.3252,61102.0
2021-10-19 15:50:00,101.58,101.66,101.55,101.57,119823.0,89.2988,89.3691,89.2724,89.29,119823.0
2021-10-19 15:55:00,101.57,101.77,101.49,101.75,391554.0,89.29,89.4658,89.2197,89.4483,391554.0
2021-10-20 09:30:00,101.12,101.41,100.66,100.88,155102.0,88.8944,89.1494,88.49,88.6834,155102.0
2021-10-20 09:35:00,100.91,101.02,100.32,100.45,86976.0,88.7098,88.8065,88.1911,88.3054,86976.0
2021-10-20 09:40:00,100.44,100.8,100.34,100.6,68698.0,88.2966,88.6131,88.2087,88.4373,68698.0
2021-10-20 09:45:00,100.61,101.01,100.52,100.95,70343.0,88.4461,88.7977,88.367,88.745,70343.0
2021-10-20 09:50:00,100.98,101.14,100.96,101.09,54177.0,88.7714,88.912,88.7538,88.8681,54177.0
2021-10-20 09:55:00,101.09,101.17,100.91,101.17,40985.0,88.8681,88.9384,88.7098,88.9384,40985.0
2021-10-20 10:00:00,101.16,101.41,101.09,101.4,50755.0,88.9296,89.1494,88.8681,89.1406,50755.0
2021-10-20 10:05:00,101.4,101.59,101.37,101.55,46840.0,89.1406,89.3076,89.1142,89.2724,46840.0
2021-10-20 10:10:00,101.56,101.77,101.53,101.66,41126.0,89.2812,89.4658,89.2549,89.3691,41126.0
2021-10-20 10:15:00,101.67,101.69,101.35,101.51,47918.0,89.3779,89.3955,89.0966,89.2373,47918.0
2021-10-20 10:20:00,101.46,101.81,101.44,101.71,44707.0,89.1933,89.501,89.1757,89.4131,44707.0
2021-10-20 10:25:00,101.72,101.9,101.65,101.8,43823.0,89.4219,89.5801,89.3603,89.4922,43823.0
2021-10-20 10:30:00,101.78,101.9,101.73,101.9,45585.0,89.4746,89.5801,89.4307,89.5801,45585.0
2021-10-20 10:35:00,101.92,101.92,101.68,101.68,32933.0,89.5977,89.5977,89.3867,89.3867,32933.0
2021-10-20 10:40:00,101.69,101.81,101.63,101.78,48265.0,89.3955,89.501,89.3428,89.4746,48265.0
2021-10-20 10:45:00,101.79,101.8,101.64,101.64,37269.0,89.4834,89.4922,89.3516,89.3516,37269.0
2021-10-20 10:50:00,101.63,101.7,101.44,101.5,46377.0,89.3428,89.4043,89.1757,89.2285,46377.0
2021-10-20 10:55:00,101.5,101.56,101.36,101.42,51158.0,89.2285,89.2812,89.1054,89.1582,51158.0
2021-10-20 11:00:00,101.44,101.6,101.44,101.51,40808.0,89.1757,89.3164,89.1757,89.2373,40808.0
2021-10-20 11:05:00,101.5,101.54,101.34,101.34,40751.0,89.2285,89.2636,89.0878,89.0878,40751.0
2021-10-20 11:10:00,101.36,101.42,101.3,101.34,33407.0,89.1054,89.1582,89.0527,89.0878,33407.0
2021-10-20 11:15:00,101.33,101.36,100.97,101.04,74052.0,89.079,89.1054,88.7626,88.8241,74052.0
2021-10-20 11:20:00,101.03,101.24,101.03,101.07,74725.0,88.8153,88.9999,88.8153,88.8505,74725.0
2021-10-20 11:25:00,101.09,101.16,100.97,100.98,27341.0,88.8681,88.9296,88.7626,88.7714,27341.0
2021-10-20 11:30:00,100.97,101.09,100.88,101.08,68736.0,88.7626,88.8681,88.6834,88.8593,68736.0
2021-10-20 11:35:00,101.08,101.15,101.02,101.02,36494.0,88.8593,88.9208,88.8065,88.8065,36494.0
2021-10-20 11:40:00,101.02,101.03,100.81,100.81,46340.0,88.8065,88.8153,88.6219,88.6219,46340.0
2021-10-20 11:45:00,100.81,100.85,100.78,100.79,49184.0,88.6219,88.6571,88.5955,88.6043,49184.0
2021-10-20 11:50:00,100.79,101.01,100.78,100.93,72826.0,88.6043,88.7977,88.5955,88.7274,72826.0
2021-10-20 11:55:00,100.93,100.95,100.82,100.84,47073.0,88.7274,88.745,88.6307,88.6483,47073.0
2021-10-20 12:00:00,100.85,100.86,100.69,100.73,60581.0,88.6571,88.6659,88.5164,88.5516,60581.0
2021-10-20 12:05:00,100.75,100.76,100.63,100.63,77596.0,88.5692,88.578,88.4637,88.4637,77596.0
2021-10-20 12:10:00,100.65,100.7,100.63,100.64,72576.0,88.4813,88.5252,88.4637,88.4725,72576.0
2021-10-20 12:15:00,100.64,100.66,100.58,100.62,57363.0,88.4725,88.49,88.4197,88.4549,57363.0
2021-10-20 12:20:00,100.63,100.67,100.62,100.64,70566.0,88.4637,88.4988,88.4549,88.4725,70566.0
2021-10-20 12:25:00,100.64,100.67,100.54,100.55,95691.0,88.4725,88.4988,88.3845,88.3933,95691.0
2021-10-20 12:30:00,100.56,100.58,100.45,100.47,111548.0,88.4021,88.4197,88.3054,88.323,111548.0
2021-10-20 12:35:00,100.46,100.79,100.43,100.79,70483.0,88.3142,88.6043,88.2878,88.6043,70483.0
2021-10-20 12:40:00,100.8,100.92,100.76,100.92,60105.0,88.6131,88.7186,88.578,88.7186,60105.0
2021-10-20 12:45:00,100.92,100.92,100.78,100.86,45334.0,88.7186,88.7186,88.5955,88.6659,45334.0
2021-10-20 12:50:00,100.86,100.89,100.83,100.85,52689.0,88.6659,88.6922,88.6395,88.6571,52689.0
2021-10-20 12:55:00,100.85,100.85,100.63,100.65,61411.0,88.6571,88.6571,88.4637,88.4813,61411.0
2021-10-20 13:00:00,100.63,100.65,100.43,100.45,105021.0,88.4637,88.4813,88.2878,88.3054,105021.0
2021-10-20 13:05:00,100.46,100.46,100.33,100.34,65694.0,88.3142,88.3142,88.1999,88.2087,65694.0
2021-10-20 13:10:00,100.34,100.38,100.16,100.16,107696.0,88.2087,88.2439,88.0505,88.0505,107696.0
2021-10-20 13:15:00,100.16,100.21,99.95,99.97,109018.0,88.0505,88.0944,87.8659,87.8835,109018.0
2021-10-20 13:20:00,99.97,100.04,99.93,100.02,129366.0,87.8835,87.945,87.8483,87.9274,129366.0
2021-10-20 13:25:00,100.02,100.45,100.02,100.42,82221.0,87.9274,88.3054,87.9274,88.2791,82221.0
2021-10-20 13:30:00,100.44,100.51,100.4,100.48,51564.0,88.2966,88.3582,88.2615,88.3318,51564.0
2021-10-20 13:35:00,100.48,100.68,100.47,100.64,41568.0,88.3318,88.5076,88.323,88.4725,41568.0
2021-10-20 13:40:00,100.66,100.75,100.59,100.75,34420.0,88.49,88.5692,88.4285,88.5692,34420.0
2021-10-20 13:45:00,100.75,100.75,100.63,100.64,42758.0,88.5692,88.5692,88.4637,88.4725,42758.0
2021-10-20 13:50:00,100.64,100.69,100.56,100.56,25537.0,88.4725,88.5164,88.4021,88.4021,25537.0
2021-10-20 13:55:00,100.58,100.62,100.51,100.59,30509.0,88.4197,88.4549,88.3582,88.4285,30509.0
2021-10-20 14:00:00,100.57,100.71,100.55,100.7,29040.0,88.4109,88.534,88.3933,88.5252,29040.0
2021-10-20 14:05:00,100.7,100.8,100.65,100.79,41301.0,88.5252,88.6131,88.4813,88.6043,41301.0
2021-10-20 14:10:00,100.78,100.87,100.75,100.77,39908.0,88.5955,88.6747,88.5692,88.5867,39908.0
2021-10-20 14:15:00,100.76,100.8,100.66,100.67,62101.0,88.578,88.6131,88.49,88.4988,62101.0
2021-10-20 14:20:00,100.66,100.66,100.59,100.65,53183.0,88.49,88.49,88.4285,88.4813,53183.0
2021-10-20 14:25:00,100.65,100.67,100.57,100.6,37902.0,88.4813,88.4988,88.4109,88.4373,37902.0
2021-10-20 14:30:00,100.6,100.65,100.55,100.57,52787.0,88.4373,88.4813,88.3933,88.4109,52787.0
2021-10-20 14:35:00,100.58,100.6,100.45,100.45,64180.0,88.4197,88.4373,88.3054,88.3054,64180.0
2021-10-20 14:40:00,100.45,100.49,100.42,100.42,48247.0,88.3054,88.3406,88.2791,88.2791,48247.0
2021-10-20 14:45:00,100.43,100.43,100.34,100.34,38219.0,88.2878,88.2878,88.2087,88.2087,38219.0
2021-10-20 14:50:00,100.33,100.41,100.32,100.4,49487.0,88.1999,88.2703,88.1911,88.2615,49487.0
2021-10-20 14:55:00,100.41,100.41,100.35,100.36,81519.0,88.2703,88.2703,88.2175,88.2263,81519.0
2021-10-20 15:00:00,100.36,100.48,100.36,100.45,37152.0,88.2263,88.3318,88.2263,88.3054,37152.0
2021-10-20 15:05:00,100.45,100.49,100.37,100.42,30196.0,88.3054,88.3406,88.2351,88.2791,30196.0
2021-10-20 15:10:00,100.43,100.55,100.42,100.51,54838.0,88.2878,88.3933,88.2791,88.3582,54838.0
2021-10-20 15:15:00,100.51,100.51,100.18,100.18,52217.0,88.3582,88.3582,88.0681,88.0681,52217.0
2021-10-20 15:20:00,100.18,100.2,100.13,100.16,70049.0,88.0681,88.0857,88.0241,88.0505,70049.0
2021-10-20 15:25:00,100.16,100.17,100.07,100.09,74047.0,88.0505,88.0593,87.9714,87.989,74047.0
2021-10-20 15:30:00,100.09,100.14,100.03,100.13,97343.0,87.989,88.0329,87.9362,88.0241,97343.0
2021-10-20 15:35:00,100.14,100.14,100.02,100.04,126822.0,88.0329,88.0329,87.9274,87.945,126822.0
2021-10-20 15:40:00,100.05,100.27,100.01,100.25,109610.0,87.9538,88.1472,87.9186,88.1296,109610.0
2021-10-20 15:45:00,100.24,100.4,100.2,100.32,94354.0,88.1208,88.2615,88.0857,88.1911,94354.0
2021-10-20 15:50:00,100.36,100.43,100.31,100.36,134769.0,88.2263,88.2878,88.1824,88.2263,134769.0
2021-10-20 15:55:00,100.37,100.67,100.37,100.67,534156.0,88.2351,88.4988,88.2351,88.4988,534156.0
2021-10-21 09:30:00,100.36,101.06,100.18,101.01,147015.0,88.2263,88.8417,88.0681,88.7977,147015.0
2021-10-21 09:35:00,101.03,101.39,100.91,101.25,98689.0,88.8153,89.1318,88.7098,89.0087,98689.0
2021-10-21 09:40:00,101.25,101.25,100.84,100.98,81868.0,89.0087,89.0087,88.6483,88.7714,81868.0
2021-10-21 09:45:00,100.87,101.43,100.78,101.25,69642.0,88.6747,89.1669,88.5955,89.0087,69642.0
2021-10-21 09:50:00,101.27,101.44,101.22,101.28,48262.0,89.0263,89.1757,88.9823,89.0351,48262.0
2021-10-21 09:55:00,101.22,101.47,101.04,101.47,49435.0,88.9823,89.2021,88.8241,89.2021,49435.0
2021-10-21 10:00:00,101.45,101.58,101.18,101.51,92635.0,89.1845,89.2988,88.9472,89.2373,92635.0
2021-10-21 10:05:00,101.51,101.64,101.4,101.63,40911.0,89.2373,89.3516,89.1406,89.3428,40911.0
2021-10-21 10:10:00,101.65,101.75,101.55,101.61,46732.0,89.3603,89.4483,89.2724,89.3252,46732.0
2021-10-21 10:15:00,101.62,101.63,101.41,101.47,35478.0,89.334,89.3428,89.1494,89.2021,35478.0
2021-10-21 10:20:00,101.47,101.49,101.18,101.21,61991.0,89.2021,89.2197,88.9472,88.9735,61991.0
2021-10-21 10:25:00,101.2,101.23,101.09,101.09,34981.0,88.9648,88.9911,88.8681,88.8681,34981.0
2021-10-21 10:30:00,101.12,101.23,101.05,101.2,27068.0,88.8944,88.9911,88.8329,88.9648,27068.0
2021-10-21 10:35:00,101.19,101.24,101.05,101.06,32185.0,88.956,88.9999,88.8329,88.8417,32185.0
2021-10-21 10:40:00,101.05,101.12,100.91,100.93,56578.0,88.8329,88.8944,88.7098,88.7274,56578.0
2021-10-21 10:45:00,100.95,101.14,100.94,101.14,29527.0,88.745,88.912,88.7362,88.912,29527.0
2021-10-21 10:50:00,101.13,101.13,100.93,100.95,52423.0,88.9032,88.9032,88.7274,88.745,52423.0
2021-10-21 10:55:00,100.97,100.97,100.71,100.72,31083.0,88.7626,88.7626,88.534,88.5428,31083.0
2021-10-21 11:00:00,100.72,100.73,100.53,100.61,60161.0,88.5428,88.5516,88.3758,88.4461,60161.0
2021-10-21 11:05:00,100.61,100.63,100.41,100.43,42301.0,88.4461,88.4637,88.2703,88.2878,42301.0
2021-10-21 11:10:00,100.42,100.47,100.35,100.43,39016.0,88.2791,88.323,88.2175,88.2878,39016.0
2021-10-21 11:15:00,100.44,100.52,100.36,100.38,43176.0,88.2966,88.367,88.2263,88.2439,43176.0
2021-10-21 11:20:00,100.37,100.48,100.36,100.38,37210.0,88.2351,88.3318,88.2263,88.2439,37210.0
2021-10-21 11:25:00,100.39,100.42,100.17,100.17,44391.0,88.2527,88.2791,88.0593,88.0593,44391.0
2021-10-21 11:30:00,100.19,100.24,100.03,100.11,63999.0,88.0769,88.1208,87.9362,88.0065,63999.0
2021-10-21 11:35:00,100.11,100.28,100.1,100.28,34353.0,88.0065,88.156,87.9977,88.156,34353.0
2021-10-21 11:40:00,100.28,100.49,100.28,100.48,49156.0,88.156,88.3406,88.156,88.3318,49156.0
2021-10-21 11:45:00,100.49,100.53,100.4,100.46,25461.0,88.3406,88.3758,88.2615,88.3142,25461.0
2021-10-21 11:50:00,100.46,100.53,100.37,100.4,43738.0,88.3142,88.3758,88.2351,88.2615,43738.0
2021-10-21 11:55:00,100.41,100.49,100.4,100.42,18172.0,88.2703,88.3406,88.2615,88.2791,18172.0
2021-10-21 12:00:00,100.43,100.46,100.3,100.37,21401.0,88.2878,88.3142,88.1736,88.2351,21401.0
2021-10-21 12:05:00,100.37,100.38,100.23,100.25,25117.0,88.2351,88.2439,88.112,88.1296,25117.0
2021-10-21 12:10:00,100.26,100.33,100.23,100.32,22943.0,88.1384,88.1999,88.112,88.1911,22943.0
2021-10-21 12:15:00,100.31,100.34,100.27,100.29,20927.0,88.1824,88.2087,88.1472,88.1648,20927.0
2021-10-21 12:20:00,100.29,100.31,100.19,100.25,47031.0,88.1648,88.1824,88.0769,88.1296,47031.0
2021-10-21 12:25:00,100.23,100.24,100.02,100.06,93459.0,88.112,88.1208,87.9274,87.9626,93459.0
2021-10-21 12:30:00,100.06,100.11,99.98,99.98,68016.0,87.9626,88.0065,87.8923,87.8923,68016.0
2021-10-21 12:35:00,99.99,99.99,99.88,99.95,75892.0,87.901,87.901,87.8043,87.8659,75892.0
2021-10-21 12:40:00,99.95,99.96,99.92,99.93,15557.0,87.8659,87.8747,87.8395,87.8483,15557.0
2021-10-21 12:45:00,99.93,99.95,99.81,99.84,41610.0,87.8483,87.8659,87.7428,87.7692,41610.0
2021-10-21 12:50:00,99.84,99.87,99.82,99.87,90850.0,87.7692,87.7956,87.7516,87.7956,90850.0
2021-10-21 12:55:00,99.86,99.95,99.84,99.88,46714.0,87.7868,87.8659,87.7692,87.8043,46714.0
2021-10-21 13:00:00,99.88,99.9,99.84,99.89,45115.0,87.8043,87.8219,87.7692,87.8131,45115.0
2021-10-21 13:05:00,99.89,99.9,99.83,99.84,57741.0,87.8131,87.8219,87.7604,87.7692,57741.0
2021-10-21 13:10:00,99.85,99.99,99.8,99.97,142789.0,87.778,87.901,87.734,87.8835,142789.0
2021-10-21 13:15:00,99.97,100.0,99.85,99.86,32355.0,87.8835,87.9098,87.778,87.7868,32355.0
2021-10-21 13:20:00,99.85,99.93,99.85,99.93,63970.0,87.778,87.8483,87.778,87.8483,63970.0
2021-10-21 13:25:00,99.92,99.98,99.89,99.95,23644.0,87.8395,87.8923,87.8131,87.8659,23644.0
2021-10-21 13:30:00,99.96,99.97,99.9,99.92,25721.0,87.8747,87.8835,87.8219,87.8395,25721.0
2021-10-21 13:35:00,99.92,99.94,99.87,99.88,34762.0,87.8395,87.8571,87.7956,87.8043,34762.0
2021-10-21 13:40:00,99.88,99.97,99.87,99.92,27332.0,87.8043,87.8835,87.7956,87.8395,27332.0
2021-10-21 13:45:00,99.91,99.91,99.74,99.76,56152.0,87.8307,87.8307,87.6813,87.6989,56152.0
2021-10-21 13:50:00,99.77,99.77,99.63,99.64,56659.0,87.7076,87.7076,87.5846,87.5934,56659.0
2021-10-21 13:55:00,99.64,99.71,99.57,99.59,35202.0,87.5934,87.6549,87.5318,87.5494,35202.0
2021-10-21 14:00:00,99.59,99.65,99.58,99.6,80705.0,87.5494,87.6022,87.5406,87.5582,80705.0
2021-10-21 14:05:00,99.6,99.77,99.59,99.72,80091.0,87.5582,87.7076,87.5494,87.6637,80091.0
2021-10-21 14:10:00,99.72,99.72,99.6,99.62,39130.0,87.6637,87.6637,87.5582,87.5758,39130.0
2021-10-21 14:15:00,99.61,99.67,99.61,99.66,40700.0,87.567,87.6197,87.567,87.6109,40700.0
2021-10-21 14:20:00,99.65,99.81,99.62,99.81,36105.0,87.6022,87.7428,87.5758,87.7428,36105.0
2021-10-21 14:25:00,99.81,99.86,99.77,99.79,50695.0,87.7428,87.7868,87.7076,87.7252,50695.0
2021-10-21 14:30:00,99.8,99.84,99.76,99.81,47304.0,87.734,87.7692,87.6989,87.7428,47304.0
2021-10-21 14:35:00,99.81,99.83,99.74,99.77,38921.0,87.7428,87.7604,87.6813,87.7076,38921.0
2021-10-21 14:40:00,99.77,99.86,99.76,99.86,40327.0,87.7076,87.7868,87.6989,87.7868,40327.0
2021-10-21 14:45:00,99.87,99.96,99.85,99.92,33111.0,87.7956,87.8747,87.778,87.8395,33111.0
2021-10-21 14:50:00,99.92,99.93,99.84,99.86,31365.0,87.8395,87.8483,87.7692,87.7868,31365.0
2021-10-21 14:55:00,99.86,99.89,99.84,99.88,38269.0,87.7868,87.8131,87.7692,87.8043,38269.0
2021-10-21 15:00:00,99.88,99.95,99.86,99.95,46259.0,87.8043,87.8659,87.7868,87.8659,46259.0
2021-10-21 15:05:00,99.96,99.97,99.9,99.92,35299.0,87.8747,87.8835,87.8219,87.8395,35299.0
2021-10-21 15:10:00,99.92,99.95,99.86,99.88,48791.0,87.8395,87.8659,87.7868,87.8043,48791.0
2021-10-21 15:15:00,99.89,99.99,99.87,99.91,55552.0,87.8131,87.901,87.7956,87.8307,55552.0
2021-10-21 15:20:00,99.9,100.0,99.9,99.91,130096.0,87.8219,87.9098,87.8219,87.8307,130096.0
2021-10-21 15:25:00,99.91,100.08,99.87,100.08,68818.0,87.8307,87.9802,87.7956,87.9802,68818.0
2021-10-21 15:30:00,100.08,100.2,100.07,100.2,62197.0,87.9802,88.0857,87.9714,88.0857,62197.0
2021-10-21 15:35:00,100.19,100.27,100.16,100.18,49651.0,88.0769,88.1472,88.0505,88.0681,49651.0
2021-10-21 15:40:00,100.18,100.2,100.13,100.19,82184.0,88.0681,88.0857,88.0241,88.0769,82184.0
2021-10-21 15:45:00,100.19,100.23,100.09,100.09,63027.0,88.0769,88.112,87.989,87.989,63027.0
2021-10-21 15:50:00,100.09,100.22,100.08,100.22,94888.0,87.989,88.1032,87.9802,88.1032,94888.0
2021-10-21 15:55:00,100.21,100.36,100.2,100.28,316683.0,88.0944,88.2263,88.0857,88.156,316683.0
2021-10-22 09:30:00,100.74,101.16,100.57,101.11,146256.0,88.5604,88.9296,88.4109,88.8856,146256.0
2021-10-22 09:35:00,101.1,101.46,101.09,101.46,72244.0,88.8768,89.1933,88.8681,89.1933,72244.0
2021-10-22 09:40:00,101.42,101.46,101.15,101.18,42872.0,89.1582,89.1933,88.9208,88.9472,42872.0
2021-10-22 09:45:00,101.22,101.41,101.22,101.37,65967.0,88.9823,89.1494,88.9823,89.1142,65967.0
2021-10-22 09:50:00,101.38,101.62,101.38,101.5,82198.0,89.123,89.334,89.123,89.2285,82198.0
2021-10-22 09:55:00,101.51,101.82,101.51,101.68,78862.0,89.2373,89.5098,89.2373,89.3867,78862.0
2021-10-22 10:00:00,101.72,101.82,101.35,101.55,56997.0,89.4219,89.5098,89.0966,89.2724,56997.0
2021-10-22 10:05:00,101.53,101.54,101.34,101.38,34033.0,89.2549,89.2636,89.0878,89.123,34033.0
2021-10-22 10:10:00,101.39,101.72,101.36,101.62,50544.0,89.1318,89.4219,89.1054,89.334,50544.0
2021-10-22 10:15:00,101.62,101.66,101.53,101.55,28329.0,89.334,89.3691,89.2549,89.2724,28329.0
2021-10-22 10:20:00,101.56,101.58,101.48,101.58,58370.0,89.2812,89.2988,89.2109,89.2988,58370.0
2021-10-22 10:25:00,101.59,101.86,101.58,101.81,39311.0,89.3076,89.545,89.2988,89.501,39311.0
2021-10-22 10:30:00,101.79,101.84,101.63,101.63,30191.0,89.4834,89.5274,89.3428,89.3428,30191.0
2021-10-22 10:35:00,101.64,101.81,101.64,101.66,24760.0,89.3516,89.501,89.3516,89.3691,24760.0
2021-10-22 10:40:00,101.68,101.78,101.61,101.63,26105.0,89.3867,89.4746,89.3252,89.3428,26105.0
2021-10-22 10:45:00,101.65,101.67,101.57,101.57,28206.0,89.3603,89.3779,89.29,89.29,28206.0
2021-10-22 10:50:00,101.56,101.66,101.53,101.53,29052.0,89.2812,89.3691,89.2549,89.2549,29052.0
2021-10-22 10:55:00,101.54,101.63,101.52,101.55,20432.0,89.2636,89.3428,89.2461,89.2724,20432.0
2021-10-22 11:00:00,101.54,101.78,101.54,101.75,30819.0,89.2636,89.4746,89.2636,89.4483,30819.0
2021-10-22 11:05:00,101.75,101.91,101.67,101.91,54949.0,89.4483,89.5889,89.3779,89.5889,54949.0
2021-10-22 11:10:00,101.9,102.01,101.86,101.96,53221.0,89.5801,89.6768,89.545,89.6329,53221.0
2021-10-22 11:15:00,101.96,102.02,101.86,101.87,45111.0,89.6329,89.6856,89.545,89.5538,45111.0
2021-10-22 11:20:00,101.88,101.9,101.53,101.54,44025.0,89.5625,89.5801,89.2549,89.2636,44025.0
2021-10-22 11:25:00,101.54,101.6,101.35,101.4,72230.0,89.2636,89.3164,89.0966,89.1406,72230.0
2021-10-22 11:30:00,101.39,101.64,101.35,101.58,63984.0,89.1318,89.3516,89.0966,89.2988,63984.0
2021-10-22 11:35:00,101.6,101.64,101.42,101.45,52947.0,89.3164,89.3516,89.1582,89.1845,52947.0
2021-10-22 11:40:00,101.45,101.65,101.29,101.31,47194.0,89.1845,89.3603,89.0439,89.0615,47194.0
2021-10-22 11:45:00,101.32,101.42,101.22,101.36,25852.0,89.0702,89.1582,88.9823,89.1054,25852.0
2021-10-22 11:50:00,101.36,101.61,101.35,101.48,39162.0,89.1054,89.3252,89.0966,89.2109,39162.0
2021-10-22 11:55:00,101.48,101.62,101.47,101.47,39319.0,89.2109,89.334,89.2021,89.2021,39319.0
2021-10-22 12:00:00,101.46,101.72,101.36,101.67,35600.0,89.1933,89.4219,89.1054,89.3779,35600.0
2021-10-22 12:05:00,101.67,101.71,101.6,101.66,96845.0,89.3779,89.4131,89.3164,89.3691,96845.0
2021-10-22 12:10:00,101.66,101.66,101.53,101.64,32157.0,89.3691,89.3691,89.2549,89.3516,32157.0
2021-10-22 12:15:00,101.62,101.73,101.52,101.63,70949.0,89.334,89.4307,89.2461,89.3428,70949.0
2021-10-22 12:20:00,101.62,101.76,101.62,101.73,24276.0,89.334,89.457,89.334,89.4307,24276.0
2021-10-22 12:25:00,101.74,101.79,101.71,101.72,32925.0,89.4395,89.4834,89.4131,89.4219,32925.0
2021-10-22 12:30:00,101.73,101.75,101.63,101.71,43927.0,89.4307,89.4483,89.3428,89.4131,43927.0
2021-10-22 12:35:00,101.71,101.74,101.59,101.62,101523.0,89.4131,89.4395,89.3076,89.334,101523.0
2021-10-22 12:40:00,101.63,101.76,101.62,101.67,135168.0,89.3428,89.457,89.334,89.3779,135168.0
2021-10-22 12:45:00,101.68,101.72,101.59,101.72,49315.0,89.3867,89.4219,89.3076,89.4219,49315.0
2021-10-22 12:50:00,101.71,101.89,101.71,101.88,27176.0,89.4131,89.5713,89.4131,89.5625,27176.0
2021-10-22 12:55:00,101.88,101.92,101.83,101.84,20406.0,89.5625,89.5977,89.5186,89.5274,20406.0
2021-10-22 13:00:00,101.85,101.96,101.79,101.93,139218.0,89.5362,89.6329,89.4834,89.6065,139218.0
2021-10-22 13:05:00,101.94,102.08,101.89,102.03,76790.0,89.6153,89.7384,89.5713,89.6944,76790.0
2021-10-22 13:10:00,102.03,102.08,101.96,101.96,59491.0,89.6944,89.7384,89.6329,89.6329,59491.0
2021-10-22 13:15:00,101.95,102.1,101.93,102.07,74537.0,89.6241,89.7559,89.6065,89.7296,74537.0
2021-10-22 13:20:00,102.06,102.07,101.98,102.01,66132.0,89.7208,89.7296,89.6505,89.6768,66132.0
2021-10-22 13:25:00,102.02,102.02,101.91,101.93,21658.0,89.6856,89.6856,89.5889,89.6065,21658.0
2021-10-22 13:30:00,101.94,102.03,101.89,102.03,52807.0,89.6153,89.6944,89.5713,89.6944,52807.0
2021-10-22 13:35:00,102.02,102.06,101.98,102.04,34241.0,89.6856,89.7208,89.6505,89.7032,34241.0
2021-10-22 13:40:00,102.04,102.13,102.04,102.08,37542.0,89.7032,89.7823,89.7032,89.7384,37542.0
2021-10-22 13:45:00,102.09,102.12,102.06,102.11,25399.0,89.7472,89.7735,89.7208,89.7647,25399.0
2021-10-22 13:50:00,102.11,102.19,102.11,102.15,23116.0,89.7647,89.8351,89.7647,89.7999,23116.0
2021-10-22 13:55:00,102.16,102.18,102.12,102.15,45347.0,89.8087,89.8263,89.7735,89.7999,45347.0
2021-10-22 14:00:00,102.15,102.23,102.11,102.15,41321.0,89.7999,89.8702,89.7647,89.7999,41321.0
2021-10-22 14:05:00,102.15,102.17,102.06,102.12,49082.0,89.7999,89.8175,89.7208,89.7735,49082.0
2021-10-22 14:10:00,102.12,102.24,102.12,102.18,54987.0,89.7735,89.879,89.7735,89.8263,54987.0
2021-10-22 14:15:00,102.19,102.2,102.1,102.15,46553.0,89.8351,89.8439,89.7559,89.7999,46553.0
2021-10-22 14:20:00,102.15,102.15,102.08,102.11,20374.0,89.7999,89.7999,89.7384,89.7647,20374.0
2021-10-22 14:25:00,102.12,102.17,102.11,102.16,27782.0,89.7735,89.8175,89.7647,89.8087,27782.0
2021-10-22 14:30:00,102.16,102.16,101.96,101.98,115296.0,89.8087,89.8087,89.6329,89.6505,115296.0
2021-10-22 14:35:00,101.98,102.07,101.95,101.96,63446.0,89.6505,89.7296,89.6241,89.6329,63446.0
2021-10-22 14:40:00,101.97,101.99,101.86,101.87,30897.0,89.6417,89.6592,89.545,89.5538,30897.0
2021-10-22 14:45:00,101.87,101.94,101.81,101.94,45492.0,89.5538,89.6153,89.501,89.6153,45492.0
2021-10-22 14:50:00,101.94,101.96,101.83,101.87,25124.0,89.6153,89.6329,89.5186,89.5538,25124.0
2021-10-22 14:55:00,101.88,101.89,101.77,101.79,22979.0,89.5625,89.5713,89.4658,89.4834,22979.0
2021-10-22 15:00:00,101.79,101.8,101.64,101.65,33828.0,89.4834,89.4922,89.3516,89.3603,33828.0
2021-10-22 15:05:00,101.66,101.76,101.65,101.72,35207.0,89.3691,89.457,89.3603,89.4219,35207.0
2021-10-22 15:10:00,101.72,101.77,101.64,101.65,41349.0,89.4219,89.4658,89.3516,89.3603,41349.0
2021-10-22 15:15:00,101.66,101.73,101.62,101.63,64100.0,89.3691,89.4307,89.334,89.3428,64100.0
2021-10-22 15:20:00,101.63,101.94,101.61,101.71,134132.0,89.3428,89.6153,89.3252,89.4131,134132.0
2021-10-22 15:25:00,101.72,101.77,101.65,101.77,40190.0,89.4219,89.4658,89.3603,89.4658,40190.0
2021-10-22 15:30:00,101.78,102.02,101.77,101.96,65671.0,89.4746,89.6856,89.4658,89.6329,65671.0
2021-10-22 15:35:00,101.95,101.96,101.68,101.72,140902.0,89.6241,89.6329,89.3867,89.4219,140902.0
2021-10-22 15:40:00,101.71,101.72,101.5,101.59,149193.0,89.4131,89.4219,89.2285,89.3076,149193.0
2021-10-22 15:45:00,101.59,101.66,101.54,101.54,76099.0,89.3076,89.3691,89.2636,89.2636,76099.0
2021-10-22 15:50:00,101.56,101.76,101.51,101.72,110362.0,89.2812,89.457,89.2373,89.4219,110362.0
2021-10-22 15:55:00,101.72,101.85,101.63,101.8,285451.0,89.4219,89.5362,89.3428,89.4922,285451.0
2021-10-25 09:30:00,102.3,102.66,101.9,102.15,132008.0,89.9318,90.2482,89.5801,89.7999,132008.0
2021-10-25 09:35:00,102.14,102.74,102.1,102.52,49828.0,89.7911,90.3186,89.7559,90.1252,49828.0
2021-10-25 09:40:00,102.53,102.63,102.13,102.17,49634.0,90.134,90.2219,89.7823,89.8175,49634.0
2021-10-25 09:45:00,102.16,102.17,101.73,101.73,59236.0,89.8087,89.8175,89.4307,89.4307,59236.0
2021-10-25 09:50:00,101.69,102.26,101.66,102.13,36289.0,89.3955,89.8966,89.3691,89.7823,36289.0
2021-10-25 09:55:00,102.15,102.36,102.07,102.32,27558.0,89.7999,89.9845,89.7296,89.9493,27558.0
2021-10-25 10:00:00,102.32,102.54,102.27,102.4,52823.0,89.9493,90.1427,89.9054,90.0197,52823.0
2021-10-25 10:05:00,102.43,102.52,102.33,102.4,58360.0,90.046,90.1252,89.9581,90.0197,58360.0
2021-10-25 10:10:00,102.38,102.38,102.07,102.18,44063.0,90.0021,90.0021,89.7296,89.8263,44063.0
2021-10-25 10:15:00,102.15,102.44,102.15,102.34,30966.0,89.7999,90.0548,89.7999,89.9669,30966.0
2021-10-25 10:20:00,102.34,102.34,102.1,102.23,33360.0,89.9669,89.9669,89.7559,89.8702,33360.0
2021-10-25 10:25:00,102.23,102.24,102.04,102.11,29318.0,89.8702,89.879,89.7032,89.7647,29318.0
2021-10-25 10:30:00,102.1,102.27,102.04,102.26,26555.0,89.7559,89.9054,89.7032,89.8966,26555.0
2021-10-25 10:35:00,102.26,102.27,102.07,102.11,17537.0,89.8966,89.9054,89.7296,89.7647,17537.0
2021-10-25 10:40:00,102.12,102.12,101.91,101.99,33640.0,89.7735,89.7735,89.5889,89.6592,33640.0
2021-10-25 10:45:00,101.97,102.22,101.97,102.21,26856.0,89.6417,89.8614,89.6417,89.8526,26856.0
2021-10-25 10:50:00,102.2,102.27,102.15,102.15,20679.0,89.8439,89.9054,89.7999,89.7999,20679.0
2021-10-25 10:55:00,102.16,102.24,102.07,102.14,25915.0,89.8087,89.879,89.7296,89.7911,25915.0
2021-10-25 11:00:00,102.13,102.22,102.1,102.2,21711.0,89.7823,89.8614,89.7559,89.8439,21711.0
2021-10-25 11:05:00,102.2,102.21,102.15,102.17,16341.0,89.8439,89.8526,89.7999,89.8175,16341.0
2021-10-25 11:10:00,102.17,102.19,102.03,102.07,21159.0,89.8175,89.8351,89.6944,89.7296,21159.0
2021-10-25 11:15:00,102.08,102.25,102.07,102.23,21594.0,89.7384,89.8878,89.7296,89.8702,21594.0
2021-10-25 11:20:00,102.23,102.29,102.17,102.17,16054.0,89.8702,89.923,89.8175,89.8175,16054.0
2021-10-25 11:25:00,102.16,102.17,102.06,102.17,21471.0,89.8087,89.8175,89.7208,89.8175,21471.0
2021-10-25 11:30:00,102.17,102.17,102.04,102.05,26536.0,89.8175,89.8175,89.7032,89.712,26536.0
2021-10-25 11:35:00,102.07,102.08,101.95,102.05,35209.0,89.7296,89.7384,89.6241,89.712,35209.0
2021-10-25 11:40:00,102.05,102.17,102.03,102.16,18979.0,89.712,89.8175,89.6944,89.8087,18979.0
2021-10-25 11:45:00,102.17,102.24,102.13,102.21,19700.0,89.8175,89.879,89.7823,89.8526,19700.0
2021-10-25 11:50:00,102.21,102.28,102.19,102.24,17421.0,89.8526,89.9142,89.8351,89.879,17421.0
2021-10-25 11:55:00,102.24,102.35,102.24,102.33,18001.0,89.879,89.9757,89.879,89.9581,18001.0
2021-10-25 12:00:00,102.32,102.34,102.26,102.33,21899.0,89.9493,89.9669,89.8966,89.9581,21899.0
2021-10-25 12:05:00,102.32,102.4,102.28,102.38,20908.0,89.9493,90.0197,89.9142,90.0021,20908.0
2021-10-25 12:10:00,102.38,102.4,102.35,102.37,24629.0,90.0021,90.0197,89.9757,89.9933,24629.0
2021-10-25 12:15:00,102.36,102.36,102.23,102.23,20707.0,89.9845,89.9845,89.8702,89.8702,20707.0
2021-10-25 12:20:00,102.25,102.32,102.2,102.32,15528.0,89.8878,89.9493,89.8439,89.9493,15528.0
2021-10-25 12:25:00,102.32,102.32,102.26,102.28,17953.0,89.9493,89.9493,89.8966,89.9142,17953.0
2021-10-25 12:30:00,102.28,102.32,102.25,102.25,19716.0,89.9142,89.9493,89.8878,89.8878,19716.0
2021-10-25 12:35:00,102.25,102.26,102.15,102.21,38729.0,89.8878,89.8966,89.7999,89.8526,38729.0
2021-10-25 12:40:00,102.21,102.32,102.21,102.22,25926.0,89.8526,89.9493,89.8526,89.8614,25926.0
2021-10-25 12:45:00,102.22,102.26,102.18,102.23,31458.0,89.8614,89.8966,89.8263,89.8702,31458.0
2021-10-25 12:50:00,102.24,102.29,102.19,102.22,33368.0,89.879,89.923,89.8351,89.8614,33368.0
2021-10-25 12:55:00,102.22,102.23,102.11,102.12,23662.0,89.8614,89.8702,89.7647,89.7735,23662.0
2021-10-25 13:00:00,102.11,102.19,102.08,102.15,23998.0,89.7647,89.8351,89.7384,89.7999,23998.0
2021-10-25 13:05:00,102.16,102.24,102.15,102.22,11820.0,89.8087,89.879,89.7999,89.8614,11820.0
2021-10-25 13:10:00,102.22,102.36,102.22,102.3,19095.0,89.8614,89.9845,89.8614,89.9318,19095.0
2021-10-25 13:15:00,102.31,102.31,102.2,102.22,15063.0,89.9406,89.9406,89.8439,89.8614,15063.0
2021-10-25 13:20:00,102.22,102.27,102.2,102.26,22067.0,89.8614,89.9054,89.8439,89.8966,22067.0
2021-10-25 13:25:00,102.28,102.35,102.24,102.3,17225.0,89.9142,89.9757,89.879,89.9318,17225.0
2021-10-25 13:30:00,102.3,102.3,102.2,102.2,10289.0,89.9318,89.9318,89.8439,89.8439,10289.0
2021-10-25 13:35:00,102.21,102.22,102.08,102.09,13833.0,89.8526,89.8614,89.7384,89.7472,13833.0
2021-10-25 13:40:00,102.08,102.11,101.94,101.96,22495.0,89.7384,89.7647,89.6153,89.6329,22495.0
2021-10-25 13:45:00,101.97,102.01,101.94,102.0,21314.0,89.6417,89.6768,89.6153,89.668,21314.0
2021-10-25 13:50:00,102.0,102.05,101.95,102.03,20095.0,89.668,89.712,89.6241,89.6944,20095.0
2021-10-25 13:55:00,102.03,102.1,102.01,102.09,18428.0,89.6944,89.7559,89.6768,89.7472,18428.0
2021-10-25 14:00:00,102.08,102.13,102.04,102.05,15585.0,89.7384,89.7823,89.7032,89.712,15585.0
2021-10-25 14:05:00,102.06,102.11,102.0,102.06,14893.0,89.7208,89.7647,89.668,89.7208,14893.0
2021-10-25 14:10:00,102.08,102.08,101.99,102.03,15340.0,89.7384,89.7384,89.6592,89.6944,15340.0
2021-10-25 14:15:00,102.05,102.09,102.02,102.08,18064.0,89.712,89.7472,89.6856,89.7384,18064.0
2021-10-25 14:20:00,102.08,102.18,102.05,102.18,17410.0,89.7384,89.8263,89.712,89.8263,17410.0
2021-10-25 14:25:00,102.18,102.23,102.14,102.17,20184.0,89.8263,89.8702,89.7911,89.8175,20184.0
2021-10-25 14:30:00,102.19,102.19,102.0,102.02,27388.0,89.8351,89.8351,89.668,89.6856,27388.0
2021-10-25 14:35:00,102.05,102.05,101.98,102.0,18529.0,89.712,89.712,89.6505,89.668,18529.0
2021-10-25 14:40:00,102.02,102.06,102.0,102.01,21326.0,89.6856,89.7208,89.668,89.6768,21326.0
2021-10-25 14:45:00,102.02,102.06,101.99,101.99,21390.0,89.6856,89.7208,89.6592,89.6592,21390.0
2021-10-25 14:50:00,101.99,101.99,101.92,101.92,26242.0,89.6592,89.6592,89.5977,89.5977,26242.0
2021-10-25 14:55:00,101.93,101.98,101.91,101.94,38808.0,89.6065,89.6505,89.5889,89.6153,38808.0
2021-10-25 15:00:00,101.94,102.01,101.85,102.01,47368.0,89.6153,89.6768,89.5362,89.6768,47368.0
2021-10-25 15:05:00,102.01,102.03,101.9,101.92,35726.0,89.6768,89.6944,89.5801,89.5977,35726.0
2021-10-25 15:10:00,101.91,101.93,101.85,101.91,27171.0,89.5889,89.6065,89.5362,89.5889,27171.0
2021-10-25 15:15:00,101.92,101.92,101.84,101.91,25571.0,89.5977,89.5977,89.5274,89.5889,25571.0
2021-10-25 15:20:00,101.91,101.92,101.78,101.81,32842.0,89.5889,89.5977,89.4746,89.501,32842.0
2021-10-25 15:25:00,101.82,101.92,101.79,101.91,33486.0,89.5098,89.5977,89.4834,89.5889,33486.0
2021-10-25 15:30:00,101.88,101.91,101.8,101.83,45393.0,89.5625,89.5889,89.4922,89.5186,45393.0
2021-10-25 15:35:00,101.84,101.94,101.83,101.94,36385.0,89.5274,89.6153,89.5186,89.6153,36385.0
2021-10-25 15:40:00,101.94,102.05,101.91,101.93,56272.0,89.6153,89.712,89.5889,89.6065,56272.0
2021-10-25 15:45:00,101.92,101.94,101.82,101.83,59413.0,89.5977,89.6153,89.5098,89.5186,59413.0
2021-10-25 15:50:00,101.85,101.9,101.8,101.83,74110.0,89.5362,89.5801,89.4922,89.5186,74110.0
2021-10-25 15:55:00,101.83,101.94,101.75,101.93,234355.0,89.5186,89.6153,89.4483,89.6065,234355.0
2021-10-26 09:30:00,102.12,102.4,101.71,101.78,146529.0,89.7735,90.0197,89.4131,89.4746,146529.0
2021-10-26 09:35:00,101.74,102.11,101.69,101.95,95085.0,89.4395,89.7647,89.3955,89.6241,95085.0
2021-10-26 09:40:00,101.93,102.31,101.89,102.0,72850.0,89.6065,89.9406,89.5713,89.668,72850.0
2021-10-26 09:45:00,101.97,102.1,101.86,102.01,51587.0,89.6417,89.7559,89.545,89.6768,51587.0
2021-10-26 09:50:00,102.02,102.48,101.92,102.42,71401.0,89.6856,90.09,89.5977,90.0373,71401.0
2021-10-26 09:55:00,102.45,102.72,102.34,102.34,60902.0,90.0636,90.301,89.9669,89.9669,60902.0
2021-10-26 10:00:00,102.33,102.61,102.19,102.49,77096.0,89.9581,90.2043,89.8351,90.0988,77096.0
2021-10-26 10:05:00,102.51,102.51,102.28,102.42,35640.0,90.1164,90.1164,89.9142,90.0373,35640.0
2021-10-26 10:10:00,102.44,102.54,102.43,102.44,51598.0,90.0548,90.1427,90.046,90.0548,51598.0
2021-10-26 10:15:00,102.44,102.48,102.24,102.33,56498.0,90.0548,90.09,89.879,89.9581,56498.0
2021-10-26 10:20:00,102.33,102.54,102.33,102.49,47889.0,89.9581,90.1427,89.9581,90.0988,47889.0
2021-10-26 10:25:00,102.47,102.5,102.31,102.43,47889.0,90.0812,90.1076,89.9406,90.046,47889.0
2021-10-26 10:30:00,102.42,102.5,102.38,102.5,43135.0,90.0373,90.1076,90.0021,90.1076,43135.0
2021-10-26 10:35:00,102.51,102.54,102.37,102.41,34275.0,90.1164,90.1427,89.9933,90.0285,34275.0
2021-10-26 10:40:00,102.41,102.48,102.36,102.41,98430.0,90.0285,90.09,89.9845,90.0285,98430.0
2021-10-26 10:45:00,102.41,102.41,102.2,102.26,57223.0,90.0285,90.0285,89.8439,89.8966,57223.0
2021-10-26 10:50:00,102.25,102.41,102.24,102.34,48795.0,89.8878,90.0285,89.879,89.9669,48795.0
2021-10-26 10:55:00,102.36,102.41,102.26,102.34,41899.0,89.9845,90.0285,89.8966,89.9669,41899.0
2021-10-26 11:00:00,102.33,102.46,102.3,102.35,68853.0,89.9581,90.0724,89.9318,89.9757,68853.0
2021-10-26 11:05:00,102.35,102.43,102.28,102.38,46139.0,89.9757,90.046,89.9142,90.0021,46139.0
2021-10-26 11:10:00,102.4,102.63,102.4,102.62,42902.0,90.0197,90.2219,90.0197,90.2131,42902.0
2021-10-26 11:15:00,102.63,102.72,102.61,102.72,39940.0,90.2219,90.301,90.2043,90.301,39940.0
2021-10-26 11:20:00,102.71,102.84,102.71,102.78,58151.0,90.2922,90.4065,90.2922,90.3537,58151.0
2021-10-26 11:25:00,102.79,102.9,102.74,102.82,52574.0,90.3625,90.4592,90.3186,90.3889,52574.0
2021-10-26 11:30:00,102.81,102.94,102.8,102.87,53948.0,90.3801,90.4944,90.3713,90.4328,53948.0
2021-10-26 11:35:00,102.86,103.07,102.76,103.02,86012.0,90.4241,90.6087,90.3361,90.5647,86012.0
2021-10-26 11:40:00,103.0,103.1,102.92,102.97,28329.0,90.5471,90.635,90.4768,90.5208,28329.0
2021-10-26 11:45:00,102.98,103.22,102.94,103.21,63460.0,90.5295,90.7405,90.4944,90.7317,63460.0
2021-10-26 11:50:00,103.2,103.32,103.03,103.32,74347.0,90.723,90.8284,90.5735,90.8284,74347.0
2021-10-26 11:55:00,103.32,103.4,103.13,103.14,64001.0,90.8284,90.8988,90.6614,90.6702,64001.0
2021-10-26 12:00:00,103.14,103.19,102.95,102.98,49032.0,90.6702,90.7142,90.5032,90.5295,49032.0
2021-10-26 12:05:00,102.98,103.13,102.93,103.04,52053.0,90.5295,90.6614,90.4856,90.5823,52053.0
2021-10-26 12:10:00,103.05,103.06,102.93,103.04,40150.0,90.5911,90.5999,90.4856,90.5823,40150.0
2021-10-26 12:15:00,103.04,103.19,103.02,103.17,54994.0,90.5823,90.7142,90.5647,90.6966,54994.0
2021-10-26 12:20:00,103.18,103.21,103.1,103.17,48836.0,90.7054,90.7317,90.635,90.6966,48836.0
2021-10-26 12:25:00,103.17,103.17,103.08,103.08,23531.0,90.6966,90.6966,90.6175,90.6175,23531.0
2021-10-26 12:30:00,103.07,103.12,103.0,103.09,62574.0,90.6087,90.6526,90.5471,90.6263,62574.0
2021-10-26 12:35:00,103.09,103.11,102.71,102.71,86106.0,90.6263,90.6438,90.2922,90.2922,86106.0
2021-10-26 12:40:00,102.72,102.81,102.64,102.72,50957.0,90.301,90.3801,90.2307,90.301,50957.0
2021-10-26 12:45:00,102.72,102.73,102.47,102.5,64537.0,90.301,90.3098,90.0812,90.1076,64537.0
2021-10-26 12:50:00,102.49,102.67,102.48,102.63,34404.0,90.0988,90.257,90.09,90.2219,34404.0
2021-10-26 12:55:00,102.64,102.82,102.64,102.81,36785.0,90.2307,90.3889,90.2307,90.3801,36785.0
2021-10-26 13:00:00,102.81,102.85,102.76,102.84,25822.0,90.3801,90.4153,90.3361,90.4065,25822.0
2021-10-26 13:05:00,102.84,103.06,102.84,102.89,62423.0,90.4065,90.5999,90.4065,90.4504,62423.0
2021-10-26 13:10:00,102.9,102.9,102.84,102.85,26393.0,90.4592,90.4592,90.4065,90.4153,26393.0
2021-10-26 13:15:00,102.85,102.9,102.81,102.89,32948.0,90.4153,90.4592,90.3801,90.4504,32948.0
2021-10-26 13:20:00,102.89,103.04,102.89,103.01,102241.0,90.4504,90.5823,90.4504,90.5559,102241.0
2021-10-26 13:25:00,103.01,103.09,103.0,103.02,27337.0,90.5559,90.6263,90.5471,90.5647,27337.0
2021-10-26 13:30:00,103.02,103.16,103.01,103.15,41301.0,90.5647,90.6878,90.5559,90.679,41301.0
2021-10-26 13:35:00,103.16,103.34,103.16,103.23,100576.0,90.6878,90.846,90.6878,90.7493,100576.0
2021-10-26 13:40:00,103.23,103.3,103.2,103.3,51544.0,90.7493,90.8109,90.723,90.8109,51544.0
2021-10-26 13:45:00,103.32,103.33,103.18,103.23,77276.0,90.8284,90.8372,90.7054,90.7493,77276.0
2021-10-26 13:50:00,103.23,103.36,103.23,103.3,48360.0,90.7493,90.8636,90.7493,90.8109,48360.0
2021-10-26 13:55:00,103.29,103.41,103.23,103.36,51936.0,90.8021,90.9076,90.7493,90.8636,51936.0
2021-10-26 14:00:00,103.36,103.57,103.35,103.44,65823.0,90.8636,91.0482,90.8548,90.9339,65823.0
2021-10-26 14:05:00,103.42,103.5,103.41,103.47,36728.0,90.9164,90.9867,90.9076,90.9603,36728.0
2021-10-26 14:10:00,103.48,103.61,103.44,103.61,34355.0,90.9691,91.0834,90.9339,91.0834,34355.0
2021-10-26 14:15:00,103.61,103.62,103.55,103.62,31564.0,91.0834,91.0922,91.0306,91.0922,31564.0
2021-10-26 14:20:00,103.62,103.66,103.55,103.59,38453.0,91.0922,91.1273,91.0306,91.0658,38453.0
2021-10-26 14:25:00,103.59,103.65,103.57,103.6,53369.0,91.0658,91.1185,91.0482,91.0746,53369.0
2021-10-26 14:30:00,103.6,103.7,103.6,103.69,49416.0,91.0746,91.1625,91.0746,91.1537,49416.0
2021-10-26 14:35:00,103.7,103.79,103.66,103.66,61732.0,91.1625,91.2416,91.1273,91.1273,61732.0
2021-10-26 14:40:00,103.64,103.65,103.58,103.64,41728.0,91.1098,91.1185,91.057,91.1098,41728.0
2021-10-26 14:45:00,103.63,103.67,103.62,103.66,31997.0,91.101,91.1361,91.0922,91.1273,31997.0
2021-10-26 14:50:00,103.66,103.66,103.59,103.63,43263.0,91.1273,91.1273,91.0658,91.101,43263.0
2021-10-26 14:55:00,103.63,103.81,103.63,103.8,41750.0,91.101,91.2592,91.101,91.2504,41750.0
2021-10-26 15:00:00,103.81,103.97,103.81,103.97,77747.0,91.2592,91.3999,91.2592,91.3999,77747.0
2021-10-26 15:05:00,103.97,103.98,103.8,103.87,74963.0,91.3999,91.4086,91.2504,91.3119,74963.0
2021-10-26 15:10:00,103.86,103.93,103.85,103.9,52288.0,91.3032,91.3647,91.2944,91.3383,52288.0
2021-10-26 15:15:00,103.89,103.93,103.86,103.89,43772.0,91.3295,91.3647,91.3032,91.3295,43772.0
2021-10-26 15:20:00,103.89,103.92,103.77,103.77,55807.0,91.3295,91.3559,91.224,91.224,55807.0
2021-10-26 15:25:00,103.77,103.78,103.61,103.65,58751.0,91.224,91.2328,91.0834,91.1185,58751.0
2021-10-26 15:30:00,103.66,103.74,103.58,103.7,77788.0,91.1273,91.1977,91.057,91.1625,77788.0
2021-10-26 15:35:00,103.7,103.72,103.59,103.66,101453.0,91.1625,91.1801,91.0658,91.1273,101453.0
2021-10-26 15:40:00,103.66,103.67,103.58,103.67,110438.0,91.1273,91.1361,91.057,91.1361,110438.0
2021-10-26 15:45:00,103.67,103.72,103.6,103.65,152226.0,91.1361,91.1801,91.0746,91.1185,152226.0
2021-10-26 15:50:00,103.64,103.64,103.53,103.6,163327.0,91.1098,91.1098,91.0131,91.0746,163327.0
2021-10-26 15:55:00,103.61,103.65,103.44,103.46,471770.0,91.0834,91.1185,90.9339,90.9515,471770.0
2021-10-27 09:30:00,102.97,102.98,102.21,102.77,259458.0,90.5208,90.5295,89.8526,90.3449,259458.0
2021-10-27 09:35:00,102.78,103.43,102.78,103.37,163304.0,90.3537,90.9251,90.3537,90.8724,163304.0
2021-10-27 09:40:00,103.32,103.35,102.65,102.79,203416.0,90.8284,90.8548,90.2394,90.3625,203416.0
2021-10-27 09:45:00,102.75,103.07,102.67,102.8,114302.0,90.3274,90.6087,90.257,90.3713,114302.0
2021-10-27 09:50:00,102.79,103.17,102.78,103.15,78222.0,90.3625,90.6966,90.3537,90.679,78222.0
2021-10-27 09:55:00,103.13,103.16,102.99,103.04,117684.0,90.6614,90.6878,90.5383,90.5823,117684.0
2021-10-27 10:00:00,103.05,103.48,103.03,103.48,106037.0,90.5911,90.9691,90.5735,90.9691,106037.0
2021-10-27 10:05:00,103.48,103.64,103.25,103.57,77439.0,90.9691,91.1098,90.7669,91.0482,77439.0
2021-10-27 10:10:00,103.56,103.84,103.52,103.67,103562.0,91.0394,91.2856,91.0043,91.1361,103562.0
2021-10-27 10:15:00,103.64,103.65,103.15,103.18,90776.0,91.1098,91.1185,90.679,90.7054,90776.0
2021-10-27 10:20:00,103.17,103.29,103.11,103.13,75182.0,90.6966,90.8021,90.6438,90.6614,75182.0
2021-10-27 10:25:00,103.13,103.15,102.56,102.61,94676.0,90.6614,90.679,90.1603,90.2043,94676.0
2021-10-27 10:30:00,102.57,102.82,102.46,102.76,68805.0,90.1691,90.3889,90.0724,90.3361,68805.0
2021-10-27 10:35:00,102.77,102.82,102.6,102.76,40355.0,90.3449,90.3889,90.1955,90.3361,40355.0
2021-10-27 10:40:00,102.75,102.91,102.71,102.82,46355.0,90.3274,90.468,90.2922,90.3889,46355.0
2021-10-27 10:45:00,102.82,102.85,102.66,102.76,51563.0,90.3889,90.4153,90.2482,90.3361,51563.0
2021-10-27 10:50:00,102.77,102.84,102.59,102.6,41177.0,90.3449,90.4065,90.1867,90.1955,41177.0
2021-10-27 10:55:00,102.62,102.64,102.4,102.61,66035.0,90.2131,90.2307,90.0197,90.2043,66035.0
2021-10-27 11:00:00,102.6,103.03,102.59,102.93,44364.0,90.1955,90.5735,90.1867,90.4856,44364.0
2021-10-27 11:05:00,102.95,102.97,102.73,102.92,33004.0,90.5032,90.5208,90.3098,90.4768,33004.0
2021-10-27 11:10:00,102.91,102.92,102.69,102.84,31345.0,90.468,90.4768,90.2746,90.4065,31345.0
2021-10-27 11:15:00,102.85,102.99,102.76,102.84,51918.0,90.4153,90.5383,90.3361,90.4065,51918.0
2021-10-27 11:20:00,102.84,102.92,102.65,102.67,37603.0,90.4065,90.4768,90.2394,90.257,37603.0
2021-10-27 11:25:00,102.66,102.84,102.62,102.78,32011.0,90.2482,90.4065,90.2131,90.3537,32011.0
2021-10-27 11:30:00,102.78,102.81,102.61,102.69,41454.0,90.3537,90.3801,90.2043,90.2746,41454.0
2021-10-27 11:35:00,102.68,102.77,102.61,102.67,62576.0,90.2658,90.3449,90.2043,90.257,62576.0
2021-10-27 11:40:00,102.68,102.81,102.51,102.51,64095.0,90.2658,90.3801,90.1164,90.1164,64095.0
2021-10-27 11:45:00,102.52,102.56,102.34,102.36,63776.0,90.1252,90.1603,89.9669,89.9845,63776.0
2021-10-27 11:50:00,102.37,102.46,102.29,102.44,45494.0,89.9933,90.0724,89.923,90.0548,45494.0
2021-10-27 11:55:00,102.43,102.56,102.4,102.53,29150.0,90.046,90.1603,90.0197,90.134,29150.0
2021-10-27 12:00:00,102.53,102.56,102.24,102.25,32346.0,90.134,90.1603,89.879,89.8878,32346.0
2021-10-27 12:05:00,102.25,102.53,102.24,102.4,45524.0,89.8878,90.134,89.879,90.0197,45524.0
2021-10-27 12:10:00,102.41,102.55,102.41,102.54,36177.0,90.0285,90.1515,90.0285,90.1427,36177.0
2021-10-27 12:15:00,102.51,102.63,102.48,102.62,40678.0,90.1164,90.2219,90.09,90.2131,40678.0
2021-10-27 12:20:00,102.62,102.71,102.56,102.6,34295.0,90.2131,90.2922,90.1603,90.1955,34295.0
2021-10-27 12:25:00,102.6,102.62,102.49,102.53,34069.0,90.1955,90.2131,90.0988,90.134,34069.0
2021-10-27 12:30:00,102.52,102.52,102.27,102.27,33145.0,90.1252,90.1252,89.9054,89.9054,33145.0
2021-10-27 12:35:00,102.26,102.29,102.08,102.09,68716.0,89.8966,89.923,89.7384,89.7472,68716.0
2021-10-27 12:40:00,102.09,102.12,102.02,102.11,60073.0,89.7472,89.7735,89.6856,89.7647,60073.0
2021-10-27 12:45:00,102.09,102.17,101.97,102.01,54114.0,89.7472,89.8175,89.6417,89.6768,54114.0
2021-10-27 12:50:00,102.03,102.1,101.96,101.97,38246.0,89.6944,89.7559,89.6329,89.6417,38246.0
2021-10-27 12:55:00,101.96,102.11,101.94,102.1,39460.0,89.6329,89.7647,89.6153,89.7559,39460.0
2021-10-27 13:00:00,102.11,102.16,102.03,102.05,30744.0,89.7647,89.8087,89.6944,89.712,30744.0
2021-10-27 13:05:00,102.04,102.21,102.03,102.2,29713.0,89.7032,89.8526,89.6944,89.8439,29713.0
2021-10-27 13:10:00,102.2,102.26,102.17,102.25,31564.0,89.8439,89.8966,89.8175,89.8878,31564.0
2021-10-27 13:15:00,102.25,102.26,102.03,102.14,41972.0,89.8878,89.8966,89.6944,89.7911,41972.0
2021-10-27 13:20:00,102.14,102.23,102.13,102.21,47838.0,89.7911,89.8702,89.7823,89.8526,47838.0
2021-10-27 13:25:00,102.2,102.2,102.05,102.06,29672.0,89.8439,89.8439,89.712,89.7208,29672.0
2021-10-27 13:30:00,102.04,102.14,102.0,102.02,31976.0,89.7032,89.7911,89.668,89.6856,31976.0
2021-10-27 13:35:00,102.01,102.07,101.94,102.05,47087.0,89.6768,89.7296,89.6153,89.712,47087.0
2021-10-27 13:40:00,102.05,102.23,102.05,102.21,25597.0,89.712,89.8702,89.712,89.8526,25597.0
2021-10-27 13:45:00,102.21,102.28,102.2,102.25,23614.0,89.8526,89.9142,89.8439,89.8878,23614.0
2021-10-27 13:50:00,102.26,102.39,102.25,102.38,28408.0,89.8966,90.0109,89.8878,90.0021,28408.0
2021-10-27 13:55:00,102.38,102.4,102.34,102.38,29955.0,90.0021,90.0197,89.9669,90.0021,29955.0
2021-10-27 14:00:00,102.38,102.45,102.34,102.43,39536.0,90.0021,90.0636,89.9669,90.046,39536.0
2021-10-27 14:05:00,102.43,102.51,102.41,102.49,37905.0,90.046,90.1164,90.0285,90.0988,37905.0
2021-10-27 14:10:00,102.5,102.64,102.5,102.63,38977.0,90.1076,90.2307,90.1076,90.2219,38977.0
2021-10-27 14:15:00,102.61,102.65,102.47,102.49,39217.0,90.2043,90.2394,90.0812,90.0988,39217.0
2021-10-27 14:20:00,102.5,102.53,102.44,102.53,49552.0,90.1076,90.134,90.0548,90.134,49552.0
2021-10-27 14:25:00,102.52,102.52,102.33,102.35,38139.0,90.1252,90.1252,89.9581,89.9757,38139.0
2021-10-27 14:30:00,102.35,102.36,102.28,102.28,46260.0,89.9757,89.9845,89.9142,89.9142,46260.0
2021-10-27 14:35:00,102.28,102.42,102.28,102.36,48157.0,89.9142,90.0373,89.9142,89.9845,48157.0
2021-10-27 14:40:00,102.35,102.36,102.26,102.28,38689.0,89.9757,89.9845,89.8966,89.9142,38689.0
2021-10-27 14:45:00,102.28,102.36,102.27,102.33,46916.0,89.9142,89.9845,89.9054,89.9581,46916.0
2021-10-27 14:50:00,102.33,102.34,102.24,102.31,37726.0,89.9581,89.9669,89.879,89.9406,37726.0
2021-10-27 14:55:00,102.31,102.36,102.29,102.3,34479.0,89.9406,89.9845,89.923,89.9318,34479.0
2021-10-27 15:00:00,102.3,102.4,102.23,102.39,65038.0,89.9318,90.0197,89.8702,90.0109,65038.0
2021-10-27 15:05:00,102.4,102.45,102.32,102.35,40564.0,90.0197,90.0636,89.9493,89.9757,40564.0
2021-10-27 15:10:00,102.35,102.35,102.12,102.13,57724.0,89.9757,89.9757,89.7735,89.7823,57724.0
2021-10-27 15:15:00,102.13,102.16,102.01,102.01,59596.0,89.7823,89.8087,89.6768,89.6768,59596.0
2021-10-27 15:20:00,102.02,102.16,101.96,102.15,71301.0,89.6856,89.8087,89.6329,89.7999,71301.0
2021-10-27 15:25:00,102.16,102.2,102.05,102.12,78502.0,89.8087,89.8439,89.712,89.7735,78502.0
2021-10-27 15:30:00,102.13,102.13,101.83,101.95,127707.0,89.7823,89.7823,89.5186,89.6241,127707.0
2021-10-27 15:35:00,101.94,102.14,101.91,102.13,92150.0,89.6153,89.7911,89.5889,89.7823,92150.0
2021-10-27 15:40:00,102.13,102.16,101.95,102.0,93725.0,89.7823,89.8087,89.6241,89.668,93725.0
2021-10-27 15:45:00,101.99,102.03,101.88,101.9,117197.0,89.6592,89.6944,89.5625,89.5801,117197.0
2021-10-27 15:50:00,101.91,102.0,101.86,101.87,175948.0,89.5889,89.668,89.545,89.5538,175948.0
2021-10-27 15:55:00,101.87,101.92,101.82,101.88,370462.0,89.5538,89.5977,89.5098,89.5625,370462.0
2021-10-28 09:30:00,101.89,102.42,101.89,102.24,199561.0,90.183,90.6521,90.183,90.4928,199561.0
2021-10-28 09:35:00,102.16,102.37,101.76,101.95,64777.0,90.422,90.6079,90.068,90.2361,64777.0
2021-10-28 09:40:00,101.97,101.99,101.3,101.77,84642.0,90.2538,90.2715,89.6608,90.0768,84642.0
2021-10-28 09:45:00,101.77,101.77,101.29,101.38,84099.0,90.0768,90.0768,89.652,89.7316,84099.0
2021-10-28 09:50:00,101.41,101.6,101.3,101.48,45679.0,89.7582,89.9264,89.6608,89.8201,45679.0
2021-10-28 09:55:00,101.49,102.03,101.48,101.95,140817.0,89.829,90.307,89.8201,90.2361,140817.0
2021-10-28 10:00:00,101.93,102.09,101.6,101.6,47053.0,90.2184,90.3601,89.9264,89.9264,47053.0
2021-10-28 10:05:00,101.59,101.59,101.19,101.32,55094.0,89.9175,89.9175,89.5635,89.6785,55094.0
2021-10-28 10:10:00,101.3,101.47,101.29,101.37,42218.0,89.6608,89.8113,89.652,89.7228,42218.0
2021-10-28 10:15:00,101.38,101.54,101.25,101.31,59528.0,89.7316,89.8733,89.6166,89.6697,59528.0
2021-10-28 10:20:00,101.31,101.42,101.14,101.18,66275.0,89.6697,89.767,89.5192,89.5546,66275.0
2021-10-28 10:25:00,101.18,101.53,101.16,101.45,46891.0,89.5546,89.8644,89.5369,89.7936,46891.0
2021-10-28 10:30:00,101.45,101.47,101.32,101.36,38355.0,89.7936,89.8113,89.6785,89.7139,38355.0
2021-10-28 10:35:00,101.37,101.45,101.26,101.3,53310.0,89.7228,89.7936,89.6254,89.6608,53310.0
2021-10-28 10:40:00,101.3,101.4,101.15,101.15,63325.0,89.6608,89.7493,89.5281,89.5281,63325.0
2021-10-28 10:45:00,101.16,101.37,101.12,101.19,63641.0,89.5369,89.7228,89.5015,89.5635,63641.0
2021-10-28 10:50:00,101.18,101.35,101.08,101.3,28681.0,89.5546,89.7051,89.4661,89.6608,28681.0
2021-10-28 10:55:00,101.31,101.44,101.27,101.31,45653.0,89.6697,89.7847,89.6343,89.6697,45653.0
2021-10-28 11:00:00,101.34,101.48,101.24,101.25,85359.0,89.6962,89.8201,89.6077,89.6166,85359.0
2021-10-28 11:05:00,101.25,101.46,101.24,101.35,32784.0,89.6166,89.8024,89.6077,89.7051,32784.0
2021-10-28 11:10:00,101.36,101.43,101.11,101.13,68925.0,89.7139,89.7759,89.4927,89.5104,68925.0
2021-10-28 11:15:00,101.13,101.17,100.91,100.97,68045.0,89.5104,89.5458,89.3156,89.3687,68045.0
2021-10-28 11:20:00,100.97,101.05,100.87,100.88,55701.0,89.3687,89.4396,89.2802,89.2891,55701.0
2021-10-28 11:25:00,100.87,100.95,100.8,100.89,56680.0,89.2802,89.351,89.2183,89.2979,56680.0
2021-10-28 11:30:00,100.89,101.12,100.86,101.07,41165.0,89.2979,89.5015,89.2714,89.4573,41165.0
2021-10-28 11:35:00,101.07,101.18,101.03,101.18,40768.0,89.4573,89.5546,89.4219,89.5546,40768.0
2021-10-28 11:40:00,101.17,101.22,101.11,101.21,28691.0,89.5458,89.59,89.4927,89.5812,28691.0
2021-10-28 11:45:00,101.23,101.36,101.1,101.11,26438.0,89.5989,89.7139,89.4838,89.4927,26438.0
2021-10-28 11:50:00,101.09,101.3,101.04,101.29,17513.0,89.475,89.6608,89.4307,89.652,17513.0
2021-10-28 11:55:00,101.28,101.28,101.17,101.23,25703.0,89.6431,89.6431,89.5458,89.5989,25703.0
2021-10-28 12:00:00,101.23,101.29,101.13,101.17,20794.0,89.5989,89.652,89.5104,89.5458,20794.0
2021-10-28 12:05:00,101.19,101.35,101.19,101.26,31192.0,89.5635,89.7051,89.5635,89.6254,31192.0
2021-10-28 12:10:00,101.26,101.28,101.2,101.21,20622.0,89.6254,89.6431,89.5723,89.5812,20622.0
2021-10-28 12:15:00,101.21,101.32,101.18,101.3,18704.0,89.5812,89.6785,89.5546,89.6608,18704.0
2021-10-28 12:20:00,101.31,101.32,101.23,101.28,18445.0,89.6697,89.6785,89.5989,89.6431,18445.0
2021-10-28 12:25:00,101.29,101.29,101.13,101.15,16530.0,89.652,89.652,89.5104,89.5281,16530.0
2021-10-28 12:30:00,101.16,101.17,101.11,101.16,17811.0,89.5369,89.5458,89.4927,89.5369,17811.0
2021-10-28 12:35:00,101.14,101.28,101.12,101.21,35184.0,89.5192,89.6431,89.5015,89.5812,35184.0
2021-10-28 12:40:00,101.18,101.26,101.12,101.26,16868.0,89.5546,89.6254,89.5015,89.6254,16868.0
2021-10-28 12:45:00,101.28,101.6,101.28,101.58,29158.0,89.6431,89.9264,89.6431,89.9087,29158.0
2021-10-28 12:50:00,101.57,101.6,101.37,101.44,26697.0,89.8998,89.9264,89.7228,89.7847,26697.0
2021-10-28 12:55:00,101.45,101.49,101.33,101.4,12144.0,89.7936,89.829,89.6874,89.7493,12144.0
2021-10-28 13:00:00,101.46,101.54,101.39,101.52,12162.0,89.8024,89.8733,89.7405,89.8556,12162.0
2021-10-28 13:05:00,101.52,101.55,101.49,101.5,16383.0,89.8556,89.8821,89.829,89.8378,16383.0
2021-10-28 13:10:00,101.5,101.54,101.45,101.5,25692.0,89.8378,89.8733,89.7936,89.8378,25692.0
2021-10-28 13:15:00,101.51,101.53,101.42,101.42,15909.0,89.8467,89.8644,89.767,89.767,15909.0
2021-10-28 13:20:00,101.43,101.48,101.41,101.43,10813.0,89.7759,89.8201,89.7582,89.7759,10813.0
2021-10-28 13:25:00,101.41,101.49,101.41,101.45,14730.0,89.7582,89.829,89.7582,89.7936,14730.0
2021-10-28 13:30:00,101.45,101.53,101.45,101.52,23508.0,89.7936,89.8644,89.7936,89.8556,23508.0
2021-10-28 13:35:00,101.53,101.63,101.53,101.62,21995.0,89.8644,89.9529,89.8644,89.9441,21995.0
2021-10-28 13:40:00,101.63,101.65,101.56,101.61,18379.0,89.9529,89.9706,89.891,89.9352,18379.0
2021-10-28 13:45:00,101.61,101.65,101.59,101.59,17850.0,89.9352,89.9706,89.9175,89.9175,17850.0
2021-10-28 13:50:00,101.59,101.66,101.57,101.65,25266.0,89.9175,89.9795,89.8998,89.9706,25266.0
2021-10-28 13:55:00,101.64,101.68,101.61,101.64,21411.0,89.9618,89.9972,89.9352,89.9618,21411.0
2021-10-28 14:00:00,101.64,101.81,101.64,101.79,24720.0,89.9618,90.1122,89.9618,90.0945,24720.0
2021-10-28 14:05:00,101.8,101.83,101.78,101.83,20073.0,90.1034,90.1299,90.0857,90.1299,20073.0
2021-10-28 14:10:00,101.83,101.86,101.8,101.81,24906.0,90.1299,90.1565,90.1034,90.1122,24906.0
2021-10-28 14:15:00,101.8,101.9,101.73,101.9,25586.0,90.1034,90.1919,90.0414,90.1919,25586.0
2021-10-28 14:20:00,101.9,101.95,101.88,101.89,28045.0,90.1919,90.2361,90.1742,90.183,28045.0
2021-10-28 14:25:00,101.89,101.92,101.84,101.88,24091.0,90.183,90.2096,90.1388,90.1742,24091.0
2021-10-28 14:30:00,101.88,101.88,101.81,101.83,20122.0,90.1742,90.1742,90.1122,90.1299,20122.0
2021-10-28 14:35:00,101.83,101.83,101.77,101.79,25573.0,90.1299,90.1299,90.0768,90.0945,25573.0
2021-10-28 14:40:00,101.78,101.8,101.73,101.75,25593.0,90.0857,90.1034,90.0414,90.0591,25593.0
2021-10-28 14:45:00,101.75,101.83,101.75,101.82,34674.0,90.0591,90.1299,90.0591,90.1211,34674.0
2021-10-28 14:50:00,101.83,101.95,101.83,101.95,20490.0,90.1299,90.2361,90.1299,90.2361,20490.0
2021-10-28 14:55:00,101.95,101.97,101.87,101.93,31852.0,90.2361,90.2538,90.1653,90.2184,31852.0
2021-10-28 15:00:00,101.92,101.92,101.8,101.81,17808.0,90.2096,90.2096,90.1034,90.1122,17808.0
2021-10-28 15:05:00,101.81,101.84,101.73,101.83,33291.0,90.1122,90.1388,90.0414,90.1299,33291.0
2021-10-28 15:10:00,101.82,101.83,101.72,101.78,27937.0,90.1211,90.1299,90.0326,90.0857,27937.0
2021-10-28 15:15:00,101.78,101.94,101.76,101.94,59349.0,90.0857,90.2273,90.068,90.2273,59349.0
2021-10-28 15:20:00,101.95,102.03,101.9,101.94,27343.0,90.2361,90.307,90.1919,90.2273,27343.0
2021-10-28 15:25:00,101.95,101.96,101.87,101.91,29710.0,90.2361,90.245,90.1653,90.2007,29710.0
2021-10-28 15:30:00,101.92,102.12,101.87,102.09,60332.0,90.2096,90.3866,90.1653,90.3601,60332.0
2021-10-28 15:35:00,102.09,102.27,102.08,102.21,67431.0,90.3601,90.5194,90.3512,90.4663,67431.0
2021-10-28 15:40:00,102.21,102.24,102.14,102.16,67650.0,90.4663,90.4928,90.4043,90.422,67650.0
2021-10-28 15:45:00,102.15,102.19,102.11,102.14,67354.0,90.4132,90.4486,90.3778,90.4043,67354.0
2021-10-28 15:50:00,102.13,102.31,102.13,102.3,89326.0,90.3955,90.5548,90.3955,90.5459,89326.0
2021-10-28 15:55:00,102.3,102.63,102.28,102.49,418133.0,90.5459,90.838,90.5282,90.7141,418133.0
2021-10-29 09:30:00,102.29,102.43,102.09,102.39,180402.0,90.5371,90.661,90.3601,90.6256,180402.0
2021-10-29 09:35:00,102.43,102.7,102.24,102.34,92043.0,90.661,90.9,90.4928,90.5813,92043.0
2021-10-29 09:40:00,102.34,103.09,102.29,102.95,121915.0,90.5813,91.2452,90.5371,91.1212,121915.0
2021-10-29 09:45:00,102.99,103.17,102.87,103.02,229949.0,91.1567,91.316,91.0504,91.1832,229949.0
2021-10-29 09:50:00,103.02,103.21,103.02,103.21,80558.0,91.1832,91.3514,91.1832,91.3514,80558.0
2021-10-29 09:55:00,103.19,103.21,102.82,102.84,77985.0,91.3337,91.3514,91.0062,91.0239,77985.0
2021-10-29 10:00:00,102.76,102.89,102.62,102.76,200240.0,90.9531,91.0681,90.8292,90.9531,200240.0
2021-10-29 10:05:00,102.78,102.86,102.59,102.6,34637.0,90.9708,91.0416,90.8026,90.8115,34637.0
2021-10-29 10:10:00,102.59,102.59,102.16,102.25,63590.0,90.8026,90.8026,90.422,90.5017,63590.0
2021-10-29 10:15:00,102.26,102.26,101.93,102.03,50008.0,90.5105,90.5105,90.2184,90.307,50008.0
2021-10-29 10:20:00,102.04,102.36,102.03,102.33,59989.0,90.3158,90.599,90.307,90.5725,59989.0
2021-10-29 10:25:00,102.34,102.51,102.28,102.47,68425.0,90.5813,90.7318,90.5282,90.6964,68425.0
2021-10-29 10:30:00,102.49,102.64,102.39,102.6,33678.0,90.7141,90.8469,90.6256,90.8115,33678.0
2021-10-29 10:35:00,102.6,102.76,102.55,102.55,36193.0,90.8115,90.9531,90.7672,90.7672,36193.0
2021-10-29 10:40:00,102.56,102.7,102.56,102.7,44275.0,90.7761,90.9,90.7761,90.9,44275.0
2021-10-29 10:45:00,102.71,102.95,102.7,102.91,42248.0,90.9088,91.1212,90.9,91.0858,42248.0
2021-10-29 10:50:00,102.92,102.95,102.63,102.71,27542.0,91.0947,91.1212,90.838,90.9088,27542.0
2021-10-29 10:55:00,102.7,102.8,102.44,102.53,82089.0,90.9,90.9885,90.6698,90.7495,82089.0
2021-10-29 11:00:00,102.52,102.67,102.47,102.66,21110.0,90.7407,90.8734,90.6964,90.8646,21110.0
2021-10-29 11:05:00,102.67,102.82,102.66,102.82,27081.0,90.8734,91.0062,90.8646,91.0062,27081.0
2021-10-29 11:10:00,102.84,102.96,102.82,102.83,40384.0,91.0239,91.1301,91.0062,91.015,40384.0
2021-10-29 11:15:00,102.84,102.91,102.84,102.91,11976.0,91.0239,91.0858,91.0239,91.0858,11976.0
2021-10-29 11:20:00,102.91,102.92,102.81,102.92,28618.0,91.0858,91.0947,90.9973,91.0947,28618.0
2021-10-29 11:25:00,102.92,102.93,102.83,102.89,20557.0,91.0947,91.1035,91.015,91.0681,20557.0
2021-10-29 11:30:00,102.89,103.03,102.88,103.0,29594.0,91.0681,91.1921,91.0593,91.1655,29594.0
2021-10-29 11:35:00,103.01,103.04,102.99,103.02,33014.0,91.1744,91.2009,91.1567,91.1832,33014.0
2021-10-29 11:40:00,103.01,103.05,102.83,102.86,37881.0,91.1744,91.2098,91.015,91.0416,37881.0
2021-10-29 11:45:00,102.86,102.97,102.84,102.97,21017.0,91.0416,91.1389,91.0239,91.1389,21017.0
2021-10-29 11:50:00,102.97,103.1,102.94,103.09,23900.0,91.1389,91.254,91.1124,91.2452,23900.0
2021-10-29 11:55:00,103.09,103.14,103.01,103.01,24967.0,91.2452,91.2894,91.1744,91.1744,24967.0
2021-10-29 12:00:00,103.02,103.04,102.93,102.94,30697.0,91.1832,91.2009,91.1035,91.1124,30697.0
2021-10-29 12:05:00,102.93,102.94,102.87,102.93,97562.0,91.1035,91.1124,91.0504,91.1035,97562.0
2021-10-29 12:10:00,102.93,103.09,102.92,103.09,27335.0,91.1035,91.2452,91.0947,91.2452,27335.0
2021-10-29 12:15:00,103.09,103.21,103.08,103.19,32029.0,91.2452,91.3514,91.2363,91.3337,32029.0
2021-10-29 12:20:00,103.19,103.29,103.17,103.27,57321.0,91.3337,91.4222,91.316,91.4045,57321.0
2021-10-29 12:25:00,103.26,103.27,103.11,103.17,42666.0,91.3956,91.4045,91.2629,91.316,42666.0
2021-10-29 12:30:00,103.17,103.23,103.15,103.16,23372.0,91.316,91.3691,91.2983,91.3071,23372.0
2021-10-29 12:35:00,103.16,103.3,103.16,103.28,22826.0,91.3071,91.431,91.3071,91.4133,22826.0
2021-10-29 12:40:00,103.27,103.31,103.25,103.27,33905.0,91.4045,91.4399,91.3868,91.4045,33905.0
2021-10-29 12:45:00,103.27,103.28,103.22,103.23,43844.0,91.4045,91.4133,91.3602,91.3691,43844.0
2021-10-29 12:50:00,103.21,103.24,103.19,103.23,40942.0,91.3514,91.3779,91.3337,91.3691,40942.0
2021-10-29 12:55:00,103.23,103.28,103.22,103.26,31240.0,91.3691,91.4133,91.3602,91.3956,31240.0
2021-10-29 13:00:00,103.27,103.31,103.24,103.28,24417.0,91.4045,91.4399,91.3779,91.4133,24417.0
2021-10-29 13:05:00,103.28,103.3,103.17,103.19,23755.0,91.4133,91.431,91.316,91.3337,23755.0
2021-10-29 13:10:00,103.19,103.22,103.02,103.02,22285.0,91.3337,91.3602,91.1832,91.1832,22285.0
2021-10-29 13:15:00,103.01,103.02,102.93,103.02,17763.0,91.1744,91.1832,91.1035,91.1832,17763.0
2021-10-29 13:20:00,103.01,103.01,102.92,102.92,16177.0,91.1744,91.1744,91.0947,91.0947,16177.0
2021-10-29 13:25:00,102.94,103.03,102.94,102.96,13971.0,91.1124,91.1921,91.1124,91.1301,13971.0
2021-10-29 13:30:00,102.96,103.1,102.95,103.09,17972.0,91.1301,91.254,91.1212,91.2452,17972.0
2021-10-29 13:35:00,103.09,103.11,103.02,103.02,16995.0,91.2452,91.2629,91.1832,91.1832,16995.0
2021-10-29 13:40:00,102.99,102.99,102.87,102.89,15504.0,91.1567,91.1567,91.0504,91.0681,15504.0
2021-10-29 13:45:00,102.89,102.91,102.86,102.87,20690.0,91.0681,91.0858,91.0416,91.0504,20690.0
2021-10-29 13:50:00,102.85,102.91,102.82,102.83,13188.0,91.0327,91.0858,91.0062,91.015,13188.0
2021-10-29 13:55:00,102.83,102.99,102.83,102.98,20963.0,91.015,91.1567,91.015,91.1478,20963.0
2021-10-29 14:00:00,102.99,103.04,102.9,102.93,38095.0,91.1567,91.2009,91.077,91.1035,38095.0
2021-10-29 14:05:00,102.91,102.97,102.8,102.83,101982.0,91.0858,91.1389,90.9885,91.015,101982.0
2021-10-29 14:10:00,102.83,102.94,102.78,102.92,25381.0,91.015,91.1124,90.9708,91.0947,25381.0
2021-10-29 14:15:00,102.93,102.93,102.83,102.84,47816.0,91.1035,91.1035,91.015,91.0239,47816.0
2021-10-29 14:20:00,102.84,102.88,102.73,102.73,39492.0,91.0239,91.0593,90.9265,90.9265,39492.0
2021-10-29 14:25:00,102.73,102.89,102.73,102.86,30633.0,90.9265,91.0681,90.9265,91.0416,30633.0
2021-10-29 14:30:00,102.86,102.87,102.68,102.68,41560.0,91.0416,91.0504,90.8823,90.8823,41560.0
2021-10-29 14:35:00,102.68,102.72,102.64,102.7,43556.0,90.8823,90.9177,90.8469,90.9,43556.0
2021-10-29 14:40:00,102.7,102.92,102.7,102.92,33027.0,90.9,91.0947,90.9,91.0947,33027.0
2021-10-29 14:45:00,102.92,102.94,102.78,102.86,31763.0,91.0947,91.1124,90.9708,91.0416,31763.0
2021-10-29 14:50:00,102.85,102.89,102.83,102.89,23961.0,91.0327,91.0681,91.015,91.0681,23961.0
2021-10-29 14:55:00,102.9,102.94,102.87,102.88,23484.0,91.077,91.1124,91.0504,91.0593,23484.0
2021-10-29 15:00:00,102.89,102.92,102.8,102.82,28020.0,91.0681,91.0947,90.9885,91.0062,28020.0
2021-10-29 15:05:00,102.82,102.99,102.82,102.9,23388.0,91.0062,91.1567,91.0062,91.077,23388.0
2021-10-29 15:10:00,102.91,102.97,102.85,102.93,18995.0,91.0858,91.1389,91.0327,91.1035,18995.0
2021-10-29 15:15:00,102.93,102.93,102.7,102.74,28719.0,91.1035,91.1035,90.9,90.9354,28719.0
2021-10-29 15:20:00,102.76,102.94,102.69,102.78,62416.0,90.9531,91.1124,90.8911,90.9708,62416.0
2021-10-29 15:25:00,102.79,102.82,102.7,102.73,34438.0,90.9796,91.0062,90.9,90.9265,34438.0
2021-10-29 15:30:00,102.74,102.84,102.73,102.83,57709.0,90.9354,91.0239,90.9265,91.015,57709.0
2021-10-29 15:35:00,102.83,102.98,102.78,102.82,100235.0,91.015,91.1478,90.9708,91.0062,100235.0
2021-10-29 15:40:00,102.81,102.97,102.81,102.89,65357.0,90.9973,91.1389,90.9973,91.0681,65357.0
2021-10-29 15:45:00,102.89,102.94,102.81,102.85,81394.0,91.0681,91.1124,90.9973,91.0327,81394.0
2021-10-29 15:50:00,102.86,103.08,102.62,103.06,227930.0,91.0416,91.2363,90.8292,91.2186,227930.0
2021-10-29 15:55:00,103.07,103.08,102.69,102.79,415695.0,91.2275,91.2363,90.8911,90.9796,415695.0
2021-11-01 09:30:00,103.88,104.33,103.7,104.12,223738.0,91.9444,92.3427,91.7851,92.1568,223738.0
2021-11-01 09:35:00,104.11,104.15,103.47,103.97,83263.0,92.148,92.1834,91.5815,92.0241,83263.0
2021-11-01 09:40:00,104.0,104.13,103.82,103.91,103782.0,92.0506,92.1657,91.8913,91.9709,103782.0
2021-11-01 09:45:00,103.93,103.96,103.26,103.27,220471.0,91.9886,92.0152,91.3956,91.4045,220471.0
2021-11-01 09:50:00,103.25,103.39,103.0,103.04,38960.0,91.3868,91.5107,91.1655,91.2009,38960.0
2021-11-01 09:55:00,103.02,103.35,103.01,103.11,38021.0,91.1832,91.4753,91.1744,91.2629,38021.0
2021-11-01 10:00:00,103.14,103.2,102.89,103.02,33813.0,91.2894,91.3425,91.0681,91.1832,33813.0
2021-11-01 10:05:00,103.0,103.47,103.0,103.46,31756.0,91.1655,91.5815,91.1655,91.5726,31756.0
2021-11-01 10:10:00,103.46,103.46,103.14,103.31,27780.0,91.5726,91.5726,91.2894,91.4399,27780.0
2021-11-01 10:15:00,103.31,103.32,103.11,103.23,33077.0,91.4399,91.4487,91.2629,91.3691,33077.0
2021-11-01 10:20:00,103.23,103.37,102.88,102.93,44074.0,91.3691,91.493,91.0593,91.1035,44074.0
2021-11-01 10:25:00,102.96,103.08,102.85,102.91,28306.0,91.1301,91.2363,91.0327,91.0858,28306.0
2021-11-01 10:30:00,102.93,103.26,102.86,103.25,31156.0,91.1035,91.3956,91.0416,91.3868,31156.0
2021-11-01 10:35:00,103.23,103.25,103.14,103.15,22257.0,91.3691,91.3868,91.2894,91.2983,22257.0
2021-11-01 10:40:00,103.17,103.22,103.04,103.16,17585.0,91.316,91.3602,91.2009,91.3071,17585.0
2021-11-01 10:45:00,103.17,103.17,102.93,103.14,24876.0,91.316,91.316,91.1035,91.2894,24876.0
2021-11-01 10:50:00,103.13,103.13,102.88,102.89,28095.0,91.2806,91.2806,91.0593,91.0681,28095.0
2021-11-01 10:55:00,102.9,103.04,102.86,102.99,31560.0,91.077,91.2009,91.0416,91.1567,31560.0
2021-11-01 11:00:00,102.97,103.14,102.88,103.07,36265.0,91.1389,91.2894,91.0593,91.2275,36265.0
2021-11-01 11:05:00,103.07,103.07,102.86,102.92,20756.0,91.2275,91.2275,91.0416,91.0947,20756.0
2021-11-01 11:10:00,102.92,102.92,102.7,102.71,29353.0,91.0947,91.0947,90.9,90.9088,29353.0
2021-11-01 11:15:00,102.71,102.88,102.69,102.87,28918.0,90.9088,91.0593,90.8911,91.0504,28918.0
2021-11-01 11:20:00,102.87,102.96,102.84,102.89,17987.0,91.0504,91.1301,91.0239,91.0681,17987.0
2021-11-01 11:25:00,102.88,102.98,102.85,102.95,19667.0,91.0593,91.1478,91.0327,91.1212,19667.0
2021-11-01 11:30:00,102.95,103.0,102.92,102.97,29067.0,91.1212,91.1655,91.0947,91.1389,29067.0
2021-11-01 11:35:00,102.97,102.98,102.76,102.78,25032.0,91.1389,91.1478,90.9531,90.9708,25032.0
2021-11-01 11:40:00,102.76,102.99,102.76,102.98,20224.0,90.9531,91.1567,90.9531,91.1478,20224.0
2021-11-01 11:45:00,102.99,103.0,102.77,102.8,14343.0,91.1567,91.1655,90.9619,90.9885,14343.0
2021-11-01 11:50:00,102.79,102.81,102.73,102.79,21460.0,90.9796,90.9973,90.9265,90.9796,21460.0
2021-11-01 11:55:00,102.8,102.87,102.75,102.86,18215.0,90.9885,91.0504,90.9442,91.0416,18215.0
2021-11-01 12:00:00,102.86,102.98,102.85,102.97,20046.0,91.0416,91.1478,91.0327,91.1389,20046.0
2021-11-01 12:05:00,102.99,103.15,102.99,103.12,18891.0,91.1567,91.2983,91.1567,91.2717,18891.0
2021-11-01 12:10:00,103.12,103.3,103.12,103.29,21010.0,91.2717,91.431,91.2717,91.4222,21010.0
2021-11-01 12:15:00,103.29,103.39,103.21,103.38,24496.0,91.4222,91.5107,91.3514,91.5018,24496.0
2021-11-01 12:20:00,103.38,103.39,103.3,103.33,19946.0,91.5018,91.5107,91.431,91.4576,19946.0
2021-11-01 12:25:00,103.33,103.36,103.21,103.25,43351.0,91.4576,91.4841,91.3514,91.3868,43351.0
2021-11-01 12:30:00,103.26,103.27,103.18,103.25,17085.0,91.3956,91.4045,91.3248,91.3868,17085.0
2021-11-01 12:35:00,103.27,103.4,103.25,103.4,12965.0,91.4045,91.5195,91.3868,91.5195,12965.0
2021-11-01 12:40:00,103.4,103.48,103.36,103.42,31620.0,91.5195,91.5904,91.4841,91.5372,31620.0
2021-11-01 12:45:00,103.42,103.42,103.36,103.4,19225.0,91.5372,91.5372,91.4841,91.5195,19225.0
2021-11-01 12:50:00,103.39,103.43,103.37,103.41,9474.0,91.5107,91.5461,91.493,91.5284,9474.0
2021-11-01 12:55:00,103.41,103.5,103.4,103.48,37064.0,91.5284,91.6081,91.5195,91.5904,37064.0
2021-11-01 13:00:00,103.49,103.54,103.45,103.53,42271.0,91.5992,91.6435,91.5638,91.6346,42271.0
2021-11-01 13:05:00,103.54,103.6,103.52,103.59,28011.0,91.6435,91.6966,91.6258,91.6877,28011.0
2021-11-01 13:10:00,103.6,103.62,103.58,103.62,13732.0,91.6966,91.7143,91.6789,91.7143,13732.0
2021-11-01 13:15:00,103.63,103.65,103.57,103.6,34853.0,91.7231,91.7408,91.67,91.6966,34853.0
2021-11-01 13:20:00,103.6,103.61,103.52,103.55,49879.0,91.6966,91.7054,91.6258,91.6523,49879.0
2021-11-01 13:25:00,103.54,103.6,103.48,103.56,26682.0,91.6435,91.6966,91.5904,91.6612,26682.0
2021-11-01 13:30:00,103.56,103.63,103.54,103.56,32603.0,91.6612,91.7231,91.6435,91.6612,32603.0
2021-11-01 13:35:00,103.57,103.74,103.57,103.72,26502.0,91.67,91.8205,91.67,91.8028,26502.0
2021-11-01 13:40:00,103.72,103.77,103.55,103.56,22240.0,91.8028,91.847,91.6523,91.6612,22240.0
2021-11-01 13:45:00,103.56,103.81,103.56,103.81,16232.0,91.6612,91.8824,91.6612,91.8824,16232.0
2021-11-01 13:50:00,103.81,103.87,103.75,103.83,19392.0,91.8824,91.9355,91.8293,91.9001,19392.0
2021-11-01 13:55:00,103.85,103.9,103.81,103.82,29227.0,91.9178,91.9621,91.8824,91.8913,29227.0
2021-11-01 14:00:00,103.81,103.83,103.71,103.74,28788.0,91.8824,91.9001,91.7939,91.8205,28788.0
2021-11-01 14:05:00,103.75,103.78,103.54,103.62,25647.0,91.8293,91.8559,91.6435,91.7143,25647.0
2021-11-01 14:10:00,103.62,103.76,103.55,103.58,27559.0,91.7143,91.8382,91.6523,91.6789,27559.0
2021-11-01 14:15:00,103.58,103.6,103.48,103.53,22254.0,91.6789,91.6966,91.5904,91.6346,22254.0
2021-11-01 14:20:00,103.53,103.67,103.52,103.66,49976.0,91.6346,91.7585,91.6258,91.7497,49976.0
2021-11-01 14:25:00,103.64,103.71,103.63,103.7,35936.0,91.732,91.7939,91.7231,91.7851,35936.0
2021-11-01 14:30:00,103.71,103.76,103.66,103.76,29333.0,91.7939,91.8382,91.7497,91.8382,29333.0
2021-11-01 14:35:00,103.75,103.75,103.65,103.66,48706.0,91.8293,91.8293,91.7408,91.7497,48706.0
2021-11-01 14:40:00,103.65,103.79,103.65,103.79,27258.0,91.7408,91.8647,91.7408,91.8647,27258.0
2021-11-01 14:45:00,103.79,103.82,103.76,103.81,24430.0,91.8647,91.8913,91.8382,91.8824,24430.0
2021-11-01 14:50:00,103.81,103.83,103.74,103.77,31584.0,91.8824,91.9001,91.8205,91.847,31584.0
2021-11-01 14:55:00,103.78,103.83,103.75,103.8,24663.0,91.8559,91.9001,91.8293,91.8736,24663.0
2021-11-01 15:00:00,103.78,103.84,103.73,103.83,34255.0,91.8559,91.909,91.8116,91.9001,34255.0
2021-11-01 15:05:00,103.83,103.84,103.71,103.71,32754.0,91.9001,91.909,91.7939,91.7939,32754.0
2021-11-01 15:10:00,103.72,103.85,103.72,103.84,33597.0,91.8028,91.9178,91.8028,91.909,33597.0
2021-11-01 15:15:00,103.84,103.84,103.65,103.66,36779.0,91.909,91.909,91.7408,91.7497,36779.0
2021-11-01 15:20:00,103.66,103.81,103.59,103.81,54861.0,91.7497,91.8824,91.6877,91.8824,54861.0
2021-11-01 15:25:00,103.8,103.83,103.69,103.71,35951.0,91.8736,91.9001,91.7762,91.7939,35951.0
2021-11-01 15:30:00,103.72,103.75,103.65,103.71,47025.0,91.8028,91.8293,91.7408,91.7939,47025.0
2021-11-01 15:35:00,103.69,103.87,103.67,103.85,79016.0,91.7762,91.9355,91.7585,91.9178,79016.0
2021-11-01 15:40:00,103.86,103.99,103.85,103.93,260334.0,91.9267,92.0418,91.9178,91.9886,260334.0
2021-11-01 15:45:00,103.92,103.97,103.81,103.91,130775.0,91.9798,92.0241,91.8824,91.9709,130775.0
2021-11-01 15:50:00,103.92,103.99,103.73,103.75,155144.0,91.9798,92.0418,91.8116,91.8293,155144.0
2021-11-01 15:55:00,103.75,104.06,103.73,104.01,396820.0,91.8293,92.1037,91.8116,92.0595,396820.0
2021-11-02 09:30:00,103.93,104.04,103.5,104.04,130258.0,91.9886,92.086,91.6081,92.086,130258.0
2021-11-02 09:35:00,104.04,104.04,103.77,103.87,61948.0,92.086,92.086,91.847,91.9355,61948.0
2021-11-02 09:40:00,103.84,103.98,103.4,103.56,57517.0,91.909,92.0329,91.5195,91.6612,57517.0
2021-11-02 09:45:00,103.59,103.68,103.37,103.63,42478.0,91.6877,91.7674,91.493,91.7231,42478.0
2021-11-02 09:50:00,103.63,103.79,103.51,103.63,44135.0,91.7231,91.8647,91.6169,91.7231,44135.0
2021-11-02 09:55:00,103.64,103.87,103.59,103.7,40342.0,91.732,91.9355,91.6877,91.7851,40342.0
2021-11-02 10:00:00,103.71,104.32,103.7,104.28,48957.0,91.7939,92.3338,91.7851,92.2984,48957.0
2021-11-02 10:05:00,104.27,104.63,104.22,104.57,57961.0,92.2896,92.6082,92.2453,92.5551,57961.0
2021-11-02 10:10:00,104.57,104.64,104.42,104.55,37691.0,92.5551,92.6171,92.4223,92.5374,37691.0
2021-11-02 10:15:00,104.55,104.67,104.39,104.6,34898.0,92.5374,92.6436,92.3958,92.5817,34898.0
2021-11-02 10:20:00,104.58,104.63,104.44,104.48,29278.0,92.564,92.6082,92.44,92.4755,29278.0
2021-11-02 10:25:00,104.5,104.93,104.47,104.76,70851.0,92.4932,92.8737,92.4666,92.7233,70851.0
2021-11-02 10:30:00,104.76,104.94,104.54,104.75,87669.0,92.7233,92.8826,92.5286,92.7144,87669.0
2021-11-02 10:35:00,104.74,105.05,104.65,104.92,99924.0,92.7056,92.98,92.6259,92.8649,99924.0
2021-11-02 10:40:00,104.9,105.27,104.82,104.96,50129.0,92.8472,93.1747,92.7764,92.9003,50129.0
2021-11-02 10:45:00,104.95,105.15,104.91,105.0,31924.0,92.8915,93.0685,92.856,92.9357,31924.0
2021-11-02 10:50:00,105.0,105.1,104.94,104.96,64003.0,92.9357,93.0242,92.8826,92.9003,64003.0
2021-11-02 10:55:00,104.95,105.16,104.94,105.12,36356.0,92.8915,93.0773,92.8826,93.0419,36356.0
2021-11-02 11:00:00,105.17,105.27,105.13,105.15,60258.0,93.0862,93.1747,93.0508,93.0685,60258.0
2021-11-02 11:05:00,105.15,105.18,105.0,105.08,91277.0,93.0685,93.095,92.9357,93.0065,91277.0
2021-11-02 11:10:00,105.09,105.11,105.05,105.09,46927.0,93.0154,93.0331,92.98,93.0154,46927.0
2021-11-02 11:15:00,105.09,105.11,105.0,105.11,52754.0,93.0154,93.0331,92.9357,93.0331,52754.0
2021-11-02 11:20:00,105.11,105.26,104.95,105.17,26006.0,93.0331,93.1658,92.8915,93.0862,26006.0
2021-11-02 11:25:00,105.2,105.3,105.19,105.29,46789.0,93.1127,93.2012,93.1039,93.1924,46789.0
2021-11-02 11:30:00,105.28,105.33,105.23,105.26,83531.0,93.1835,93.2278,93.1393,93.1658,83531.0
2021-11-02 11:35:00,105.27,105.34,105.2,105.26,60919.0,93.1747,93.2366,93.1127,93.1658,60919.0
2021-11-02 11:40:00,105.28,105.33,105.22,105.3,45268.0,93.1835,93.2278,93.1304,93.2012,45268.0
2021-11-02 11:45:00,105.31,105.33,105.05,105.1,84133.0,93.2101,93.2278,92.98,93.0242,84133.0
2021-11-02 11:50:00,105.09,105.11,104.95,104.98,28955.0,93.0154,93.0331,92.8915,92.918,28955.0
2021-11-02 11:55:00,104.98,105.05,104.93,104.96,41665.0,92.918,92.98,92.8737,92.9003,41665.0
2021-11-02 12:00:00,104.96,105.04,104.96,104.99,21892.0,92.9003,92.9711,92.9003,92.9269,21892.0
2021-11-02 12:05:00,105.0,105.01,104.89,104.9,24673.0,92.9357,92.9446,92.8383,92.8472,24673.0
2021-11-02 12:10:00,104.89,105.04,104.8,104.98,36686.0,92.8383,92.9711,92.7587,92.918,36686.0
2021-11-02 12:15:00,105.0,105.1,105.0,105.1,29971.0,92.9357,93.0242,92.9357,93.0242,29971.0
2021-11-02 12:20:00,105.11,105.11,105.02,105.04,20234.0,93.0331,93.0331,92.9534,92.9711,20234.0
2021-11-02 12:25:00,105.04,105.08,104.97,105.07,34450.0,92.9711,93.0065,92.9092,92.9977,34450.0
2021-11-02 12:30:00,105.07,105.1,104.89,104.89,35539.0,92.9977,93.0242,92.8383,92.8383,35539.0
2021-11-02 12:35:00,104.91,104.94,104.79,104.86,54278.0,92.856,92.8826,92.7498,92.8118,54278.0
2021-11-02 12:40:00,104.86,104.97,104.8,104.97,36974.0,92.8118,92.9092,92.7587,92.9092,36974.0
2021-11-02 12:45:00,104.97,104.99,104.87,104.88,27153.0,92.9092,92.9269,92.8206,92.8295,27153.0
2021-11-02 12:50:00,104.88,104.93,104.81,104.83,61638.0,92.8295,92.8737,92.7675,92.7852,61638.0
2021-11-02 12:55:00,104.84,104.88,104.78,104.85,23002.0,92.7941,92.8295,92.741,92.8029,23002.0
2021-11-02 13:00:00,104.87,104.93,104.8,104.81,24236.0,92.8206,92.8737,92.7587,92.7675,24236.0
2021-11-02 13:05:00,104.81,104.88,104.81,104.86,21474.0,92.7675,92.8295,92.7675,92.8118,21474.0
2021-11-02 13:10:00,104.87,104.92,104.83,104.88,28777.0,92.8206,92.8649,92.7852,92.8295,28777.0
2021-11-02 13:15:00,104.87,104.94,104.86,104.93,27060.0,92.8206,92.8826,92.8118,92.8737,27060.0
2021-11-02 13:20:00,104.93,104.94,104.85,104.92,36291.0,92.8737,92.8826,92.8029,92.8649,36291.0
2021-11-02 13:25:00,104.91,104.95,104.79,104.95,33012.0,92.856,92.8915,92.7498,92.8915,33012.0
2021-11-02 13:30:00,104.95,105.04,104.94,104.99,50861.0,92.8915,92.9711,92.8826,92.9269,50861.0
2021-11-02 13:35:00,104.99,105.02,104.95,105.02,49617.0,92.9269,92.9534,92.8915,92.9534,49617.0
2021-11-02 13:40:00,105.0,105.05,104.99,105.03,38805.0,92.9357,92.98,92.9269,92.9623,38805.0
2021-11-02 13:45:00,105.03,105.04,104.93,104.94,35481.0,92.9623,92.9711,92.8737,92.8826,35481.0
2021-11-02 13:50:00,104.94,105.02,104.91,105.01,52257.0,92.8826,92.9534,92.856,92.9446,52257.0
2021-11-02 13:55:00,105.01,105.02,104.88,104.88,27354.0,92.9446,92.9534,92.8295,92.8295,27354.0
2021-11-02 14:00:00,104.87,104.92,104.85,104.89,43834.0,92.8206,92.8649,92.8029,92.8383,43834.0
2021-11-02 14:05:00,104.89,104.89,104.64,104.64,45375.0,92.8383,92.8383,92.6171,92.6171,45375.0
2021-11-02 14:10:00,104.64,104.64,104.51,104.58,115414.0,92.6171,92.6171,92.502,92.564,115414.0
2021-11-02 14:15:00,104.59,104.65,104.52,104.65,28712.0,92.5728,92.6259,92.5109,92.6259,28712.0
2021-11-02 14:20:00,104.65,104.67,104.56,104.56,44221.0,92.6259,92.6436,92.5463,92.5463,44221.0
2021-11-02 14:25:00,104.55,104.57,104.47,104.55,33798.0,92.5374,92.5551,92.4666,92.5374,33798.0
2021-11-02 14:30:00,104.55,104.57,104.5,104.53,43958.0,92.5374,92.5551,92.4932,92.5197,43958.0
2021-11-02 14:35:00,104.53,104.56,104.46,104.5,34478.0,92.5197,92.5463,92.4578,92.4932,34478.0
2021-11-02 14:40:00,104.5,104.66,104.49,104.63,25923.0,92.4932,92.6348,92.4843,92.6082,25923.0
2021-11-02 14:45:00,104.63,104.74,104.63,104.67,23928.0,92.6082,92.7056,92.6082,92.6436,23928.0
2021-11-02 14:50:00,104.67,104.7,104.58,104.59,30985.0,92.6436,92.6702,92.564,92.5728,30985.0
2021-11-02 14:55:00,104.58,104.61,104.49,104.6,25003.0,92.564,92.5905,92.4843,92.5817,25003.0
2021-11-02 15:00:00,104.58,104.68,104.54,104.6,26828.0,92.564,92.6525,92.5286,92.5817,26828.0
2021-11-02 15:05:00,104.6,104.61,104.55,104.56,24495.0,92.5817,92.5905,92.5374,92.5463,24495.0
2021-11-02 15:10:00,104.55,104.71,104.53,104.67,45924.0,92.5374,92.679,92.5197,92.6436,45924.0
2021-11-02 15:15:00,104.66,104.76,104.66,104.75,30580.0,92.6348,92.7233,92.6348,92.7144,30580.0
2021-11-02 15:20:00,104.75,104.77,104.69,104.76,40038.0,92.7144,92.7321,92.6613,92.7233,40038.0
2021-11-02 15:25:00,104.76,104.82,104.67,104.79,58107.0,92.7233,92.7764,92.6436,92.7498,58107.0
2021-11-02 15:30:00,104.79,104.79,104.64,104.66,56720.0,92.7498,92.7498,92.6171,92.6348,56720.0
2021-11-02 15:35:00,104.67,104.75,104.65,104.7,51709.0,92.6436,92.7144,92.6259,92.6702,51709.0
2021-11-02 15:40:00,104.71,104.75,104.59,104.59,64342.0,92.679,92.7144,92.5728,92.5728,64342.0
2021-11-02 15:45:00,104.59,104.67,104.58,104.66,110573.0,92.5728,92.6436,92.564,92.6348,110573.0
2021-11-02 15:50:00,104.64,104.64,104.44,104.57,111683.0,92.6171,92.6171,92.44,92.5551,111683.0
2021-11-02 15:55:00,104.57,104.68,104.45,104.67,309405.0,92.5551,92.6525,92.4489,92.6436,309405.0
2021-11-03 09:30:00,104.39,104.73,104.34,104.44,139125.0,92.3958,92.6967,92.3515,92.44,139125.0
2021-11-03 09:35:00,104.45,104.47,103.78,103.98,97841.0,92.4489,92.4666,91.8559,92.0329,97841.0
2021-11-03 09:40:00,103.96,104.12,103.74,103.99,66511.0,92.0152,92.1568,91.8205,92.0418,66511.0
2021-11-03 09:45:00,104.04,104.05,103.51,103.75,66426.0,92.086,92.0949,91.6169,91.8293,66426.0
2021-11-03 09:50:00,103.77,103.94,103.58,103.84,51130.0,91.847,91.9975,91.6789,91.909,51130.0
2021-11-03 09:55:00,103.83,104.04,103.82,103.89,62159.0,91.9001,92.086,91.8913,91.9532,62159.0
2021-11-03 10:00:00,103.91,104.1,103.59,103.62,50453.0,91.9709,92.1391,91.6877,91.7143,50453.0
2021-11-03 10:05:00,103.61,103.68,103.46,103.68,42708.0,91.7054,91.7674,91.5726,91.7674,42708.0
2021-11-03 10:10:00,103.66,103.68,103.21,103.26,52155.0,91.7497,91.7674,91.3514,91.3956,52155.0
2021-11-03 10:15:00,103.25,103.27,103.12,103.21,60502.0,91.3868,91.4045,91.2717,91.3514,60502.0
2021-11-03 10:20:00,103.21,103.22,103.05,103.2,35684.0,91.3514,91.3602,91.2098,91.3425,35684.0
2021-11-03 10:25:00,103.2,103.24,103.04,103.23,34895.0,91.3425,91.3779,91.2009,91.3691,34895.0
2021-11-03 10:30:00,103.22,103.25,103.1,103.15,37223.0,91.3602,91.3868,91.254,91.2983,37223.0
2021-11-03 10:35:00,103.15,103.53,103.08,103.52,37318.0,91.2983,91.6346,91.2363,91.6258,37318.0
2021-11-03 10:40:00,103.51,103.57,103.4,103.48,39860.0,91.6169,91.67,91.5195,91.5904,39860.0
2021-11-03 10:45:00,103.48,103.55,103.24,103.26,28826.0,91.5904,91.6523,91.3779,91.3956,28826.0
2021-11-03 10:50:00,103.27,103.41,103.27,103.39,28030.0,91.4045,91.5284,91.4045,91.5107,28030.0
2021-11-03 10:55:00,103.39,103.56,103.26,103.27,32167.0,91.5107,91.6612,91.3956,91.4045,32167.0
2021-11-03 11:00:00,103.26,103.3,103.15,103.26,59843.0,91.3956,91.431,91.2983,91.3956,59843.0
2021-11-03 11:05:00,103.26,103.33,103.07,103.1,40379.0,91.3956,91.4576,91.2275,91.254,40379.0
2021-11-03 11:10:00,103.08,103.37,103.08,103.31,32872.0,91.2363,91.493,91.2363,91.4399,32872.0
2021-11-03 11:15:00,103.34,103.39,102.94,102.97,112182.0,91.4664,91.5107,91.1124,91.1389,112182.0
2021-11-03 11:20:00,102.98,103.12,102.91,102.93,27738.0,91.1478,91.2717,91.0858,91.1035,27738.0
2021-11-03 11:25:00,102.94,102.97,102.74,102.82,36140.0,91.1124,91.1389,90.9354,91.0062,36140.0
2021-11-03 11:30:00,102.82,103.06,102.82,102.88,29094.0,91.0062,91.2186,91.0062,91.0593,29094.0
2021-11-03 11:35:00,102.88,102.89,102.73,102.78,46073.0,91.0593,91.0681,90.9265,90.9708,46073.0
2021-11-03 11:40:00,102.76,102.76,102.6,102.64,45984.0,90.9531,90.9531,90.8115,90.8469,45984.0
2021-11-03 11:45:00,102.64,102.69,102.55,102.6,65585.0,90.8469,90.8911,90.7672,90.8115,65585.0
2021-11-03 11:50:00,102.58,102.58,102.49,102.55,54230.0,90.7938,90.7938,90.7141,90.7672,54230.0
2021-11-03 11:55:00,102.56,102.57,102.47,102.48,51215.0,90.7761,90.7849,90.6964,90.7052,51215.0
2021-11-03 12:00:00,102.46,102.51,102.28,102.32,106850.0,90.6875,90.7318,90.5282,90.5636,106850.0
2021-11-03 12:05:00,102.31,102.33,102.19,102.3,107032.0,90.5548,90.5725,90.4486,90.5459,107032.0
2021-11-03 12:10:00,102.29,102.44,102.21,102.44,33535.0,90.5371,90.6698,90.4663,90.6698,33535.0
2021-11-03 12:15:00,102.47,102.48,102.23,102.28,76970.0,90.6964,90.7052,90.484,90.5282,76970.0
2021-11-03 12:20:00,102.26,102.38,102.25,102.38,38164.0,90.5105,90.6167,90.5017,90.6167,38164.0
2021-11-03 12:25:00,102.38,102.39,102.3,102.38,24866.0,90.6167,90.6256,90.5459,90.6167,24866.0
2021-11-03 12:30:00,102.37,102.44,102.29,102.44,30222.0,90.6079,90.6698,90.5371,90.6698,30222.0
2021-11-03 12:35:00,102.46,102.55,102.42,102.51,31223.0,90.6875,90.7672,90.6521,90.7318,31223.0
2021-11-03 12:40:00,102.52,102.52,102.4,102.45,29600.0,90.7407,90.7407,90.6344,90.6787,29600.0
2021-11-03 12:45:00,102.45,102.49,102.4,102.48,42103.0,90.6787,90.7141,90.6344,90.7052,42103.0
2021-11-03 12:50:00,102.48,102.55,102.45,102.51,41889.0,90.7052,90.7672,90.6787,90.7318,41889.0
2021-11-03 12:55:00,102.51,102.57,102.46,102.56,29991.0,90.7318,90.7849,90.6875,90.7761,29991.0
2021-11-03 13:00:00,102.56,102.6,102.44,102.46,22559.0,90.7761,90.8115,90.6698,90.6875,22559.0
2021-11-03 13:05:00,102.46,102.5,102.28,102.32,33495.0,90.6875,90.723,90.5282,90.5636,33495.0
2021-11-03 13:10:00,102.34,102.34,102.02,102.05,56443.0,90.5813,90.5813,90.2981,90.3247,56443.0
2021-11-03 13:15:00,102.06,102.09,101.92,101.98,44278.0,90.3335,90.3601,90.2096,90.2627,44278.0
2021-11-03 13:20:00,101.97,102.01,101.93,101.95,31894.0,90.2538,90.2893,90.2184,90.2361,31894.0
2021-11-03 13:25:00,101.98,101.99,101.88,101.97,45305.0,90.2627,90.2715,90.1742,90.2538,45305.0
2021-11-03 13:30:00,101.96,102.02,101.92,102.01,25852.0,90.245,90.2981,90.2096,90.2893,25852.0
2021-11-03 13:35:00,102.01,102.18,101.96,102.12,50858.0,90.2893,90.4397,90.245,90.3866,50858.0
2021-11-03 13:40:00,102.12,102.3,102.08,102.28,111479.0,90.3866,90.5459,90.3512,90.5282,111479.0
2021-11-03 13:45:00,102.29,102.29,102.12,102.22,27799.0,90.5371,90.5371,90.3866,90.4751,27799.0
2021-11-03 13:50:00,102.24,102.3,102.12,102.14,27009.0,90.4928,90.5459,90.3866,90.4043,27009.0
2021-11-03 13:55:00,102.14,102.28,102.13,102.27,30415.0,90.4043,90.5282,90.3955,90.5194,30415.0
2021-11-03 14:00:00,102.28,102.66,102.13,102.53,124819.0,90.5282,90.8646,90.3955,90.7495,124819.0
2021-11-03 14:05:00,102.55,102.87,102.46,102.73,145342.0,90.7672,91.0504,90.6875,90.9265,145342.0
2021-11-03 14:10:00,102.68,102.93,102.63,102.85,86640.0,90.8823,91.1035,90.838,91.0327,86640.0
2021-11-03 14:15:00,102.84,102.98,102.77,102.93,71553.0,91.0239,91.1478,90.9619,91.1035,71553.0
2021-11-03 14:20:00,102.91,103.2,102.91,103.19,114344.0,91.0858,91.3425,91.0858,91.3337,114344.0
2021-11-03 14:25:00,103.17,103.19,102.76,102.8,93445.0,91.316,91.3337,90.9531,90.9885,93445.0
2021-11-03 14:30:00,102.8,102.81,102.48,102.62,72651.0,90.9885,90.9973,90.7052,90.8292,72651.0
2021-11-03 14:35:00,102.61,102.85,102.6,102.76,50797.0,90.8203,91.0327,90.8115,90.9531,50797.0
2021-11-03 14:40:00,102.73,102.86,102.67,102.79,43326.0,90.9265,91.0416,90.8734,90.9796,43326.0
2021-11-03 14:45:00,102.77,102.88,102.72,102.88,113980.0,90.9619,91.0593,90.9177,91.0593,113980.0
2021-11-03 14:50:00,102.91,103.01,102.83,102.9,73517.0,91.0858,91.1744,91.015,91.077,73517.0
2021-11-03 14:55:00,102.88,103.01,102.81,102.88,67552.0,91.0593,91.1744,90.9973,91.0593,67552.0
2021-11-03 15:00:00,102.92,103.25,102.91,103.18,92214.0,91.0947,91.3868,91.0858,91.3248,92214.0
2021-11-03 15:05:00,103.17,103.3,103.15,103.24,109389.0,91.316,91.431,91.2983,91.3779,109389.0
2021-11-03 15:10:00,103.24,103.34,103.2,103.31,103908.0,91.3779,91.4664,91.3425,91.4399,103908.0
2021-11-03 15:15:00,103.31,103.33,103.18,103.23,79316.0,91.4399,91.4576,91.3248,91.3691,79316.0
2021-11-03 15:20:00,103.24,103.24,102.91,102.95,112274.0,91.3779,91.3779,91.0858,91.1212,112274.0
2021-11-03 15:25:00,102.95,102.96,102.8,102.91,147568.0,91.1212,91.1301,90.9885,91.0858,147568.0
2021-11-03 15:30:00,102.91,102.96,102.71,102.84,135392.0,91.0858,91.1301,90.9088,91.0239,135392.0
2021-11-03 15:35:00,102.83,102.86,102.62,102.7,128490.0,91.015,91.0416,90.8292,90.9,128490.0
2021-11-03 15:40:00,102.7,102.86,102.7,102.85,96476.0,90.9,91.0416,90.9,91.0327,96476.0
2021-11-03 15:45:00,102.84,102.87,102.65,102.68,143306.0,91.0239,91.0504,90.8557,90.8823,143306.0
2021-11-03 15:50:00,102.68,102.7,102.33,102.34,402265.0,90.8823,90.9,90.5725,90.5813,402265.0
2021-11-03 15:55:00,102.33,102.65,102.33,102.62,611815.0,90.5725,90.8557,90.5725,90.8292,611815.0
2021-11-04 09:30:00,102.23,102.31,100.94,100.95,202270.0,90.484,90.5548,89.3422,89.351,202270.0
2021-11-04 09:35:00,100.88,101.15,100.45,100.7,167704.0,89.2891,89.5281,88.9085,89.1298,167704.0
2021-11-04 09:40:00,100.66,100.9,100.45,100.88,154863.0,89.0944,89.3068,88.9085,89.2891,154863.0
2021-11-04 09:45:00,100.86,100.86,100.15,100.31,150493.0,89.2714,89.2714,88.643,88.7846,150493.0
2021-11-04 09:50:00,100.29,100.64,100.18,100.51,212605.0,88.7669,89.0767,88.6695,88.9616,212605.0
2021-11-04 09:55:00,100.49,100.58,100.36,100.42,246795.0,88.9439,89.0236,88.8288,88.8819,246795.0
2021-11-04 10:00:00,100.43,100.67,100.4,100.6,214845.0,88.8908,89.1032,88.8642,89.0413,214845.0
2021-11-04 10:05:00,100.61,100.73,100.5,100.58,99811.0,89.0501,89.1563,88.9527,89.0236,99811.0
2021-11-04 10:10:00,100.59,100.93,100.44,100.78,92612.0,89.0324,89.3333,88.8996,89.2006,92612.0
2021-11-04 10:15:00,100.76,100.8,100.56,100.69,50669.0,89.1829,89.2183,89.0059,89.1209,50669.0
2021-11-04 10:20:00,100.68,100.76,100.3,100.36,133781.0,89.1121,89.1829,88.7757,88.8288,133781.0
2021-11-04 10:25:00,100.36,100.4,100.09,100.18,196497.0,88.8288,88.8642,88.5899,88.6695,196497.0
2021-11-04 10:30:00,100.19,100.28,99.95,99.98,236106.0,88.6784,88.758,88.4659,88.4925,236106.0
2021-11-04 10:35:00,99.98,100.1,99.72,100.0,197166.0,88.4925,88.5987,88.2624,88.5102,197166.0
2021-11-04 10:40:00,99.99,100.25,99.85,99.91,177842.0,88.5013,88.7315,88.3774,88.4305,177842.0
2021-11-04 10:45:00,99.91,100.09,99.85,99.97,95591.0,88.4305,88.5899,88.3774,88.4836,95591.0
2021-11-04 10:50:00,99.97,99.97,99.64,99.75,114641.0,88.4836,88.4836,88.1916,88.2889,114641.0
2021-11-04 10:55:00,99.75,100.02,99.74,99.94,57832.0,88.2889,88.5279,88.2801,88.4571,57832.0
2021-11-04 11:00:00,99.95,99.95,99.69,99.7,57828.0,88.4659,88.4659,88.2358,88.2447,57828.0
2021-11-04 11:05:00,99.7,99.78,99.64,99.77,77440.0,88.2447,88.3155,88.1916,88.3066,77440.0
2021-11-04 11:10:00,99.78,99.93,99.67,99.75,81665.0,88.3155,88.4482,88.2181,88.2889,81665.0
2021-11-04 11:15:00,99.74,99.76,99.49,99.59,119587.0,88.2801,88.2978,88.0588,88.1473,119587.0
2021-11-04 11:20:00,99.61,99.65,99.35,99.35,87284.0,88.165,88.2004,87.9349,87.9349,87284.0
2021-11-04 11:25:00,99.37,99.47,99.25,99.31,138398.0,87.9526,88.0411,87.8464,87.8995,138398.0
2021-11-04 11:30:00,99.31,99.51,99.25,99.46,76873.0,87.8995,88.0765,87.8464,88.0322,76873.0
2021-11-04 11:35:00,99.45,99.72,99.44,99.61,72495.0,88.0234,88.2624,88.0145,88.165,72495.0
2021-11-04 11:40:00,99.61,99.77,99.57,99.74,52327.0,88.165,88.3066,88.1296,88.2801,52327.0
2021-11-04 11:45:00,99.74,99.9,99.67,99.72,101491.0,88.2801,88.4217,88.2181,88.2624,101491.0
2021-11-04 11:50:00,99.72,99.85,99.72,99.81,38758.0,88.2624,88.3774,88.2624,88.342,38758.0
2021-11-04 11:55:00,99.81,100.01,99.8,99.99,69868.0,88.342,88.519,88.3332,88.5013,69868.0
2021-11-04 12:00:00,100.0,100.09,99.88,100.04,55205.0,88.5102,88.5899,88.404,88.5456,55205.0
2021-11-04 12:05:00,100.05,100.06,99.93,100.03,46689.0,88.5545,88.5633,88.4482,88.5367,46689.0
2021-11-04 12:10:00,100.03,100.09,99.92,99.95,53480.0,88.5367,88.5899,88.4394,88.4659,53480.0
2021-11-04 12:15:00,99.95,99.97,99.61,99.61,67633.0,88.4659,88.4836,88.165,88.165,67633.0
2021-11-04 12:20:00,99.62,99.63,99.34,99.35,75622.0,88.1739,88.1827,87.926,87.9349,75622.0
2021-11-04 12:25:00,99.35,99.46,99.3,99.35,69314.0,87.9349,88.0322,87.8906,87.9349,69314.0
2021-11-04 12:30:00,99.36,99.36,99.15,99.3,105730.0,87.9437,87.9437,87.7579,87.8906,105730.0
2021-11-04 12:35:00,99.3,99.3,99.12,99.13,88553.0,87.8906,87.8906,87.7313,87.7402,88553.0
2021-11-04 12:40:00,99.14,99.33,99.13,99.33,93800.0,87.749,87.9172,87.7402,87.9172,93800.0
2021-11-04 12:45:00,99.33,99.37,99.25,99.3,68691.0,87.9172,87.9526,87.8464,87.8906,68691.0
2021-11-04 12:50:00,99.3,99.5,99.3,99.38,70336.0,87.8906,88.0676,87.8906,87.9614,70336.0
2021-11-04 12:55:00,99.38,99.39,99.21,99.24,84189.0,87.9614,87.9703,87.811,87.8375,84189.0
2021-11-04 13:00:00,99.23,99.28,99.17,99.23,84871.0,87.8287,87.8729,87.7756,87.8287,84871.0
2021-11-04 13:05:00,99.24,99.3,99.04,99.04,171959.0,87.8375,87.8906,87.6605,87.6605,171959.0
2021-11-04 13:10:00,99.04,99.09,99.0,99.05,185983.0,87.6605,87.7048,87.6251,87.6693,185983.0
2021-11-04 13:15:00,99.05,99.1,98.95,99.0,254298.0,87.6693,87.7136,87.5808,87.6251,254298.0
2021-11-04 13:20:00,99.0,99.07,98.98,99.06,86416.0,87.6251,87.6871,87.6074,87.6782,86416.0
2021-11-04 13:25:00,99.05,99.27,99.05,99.18,57391.0,87.6693,87.8641,87.6693,87.7844,57391.0
2021-11-04 13:30:00,99.17,99.27,98.99,98.99,85938.0,87.7756,87.8641,87.6162,87.6162,85938.0
2021-11-04 13:35:00,99.0,99.08,98.96,99.0,58730.0,87.6251,87.6959,87.5897,87.6251,58730.0
2021-11-04 13:40:00,99.0,99.03,98.95,98.95,44853.0,87.6251,87.6516,87.5808,87.5808,44853.0
2021-11-04 13:45:00,98.95,98.95,98.6,98.65,131699.0,87.5808,87.5808,87.2711,87.3153,131699.0
2021-11-04 13:50:00,98.65,98.91,98.57,98.86,145556.0,87.3153,87.5454,87.2445,87.5012,145556.0
2021-11-04 13:55:00,98.86,98.93,98.73,98.83,107646.0,87.5012,87.5631,87.3861,87.4746,107646.0
2021-11-04 14:00:00,98.84,98.84,98.65,98.67,53567.0,87.4835,87.4835,87.3153,87.333,53567.0
2021-11-04 14:05:00,98.68,98.97,98.66,98.86,104191.0,87.3419,87.5985,87.3242,87.5012,104191.0
2021-11-04 14:10:00,98.87,98.94,98.85,98.85,67884.0,87.51,87.572,87.4923,87.4923,67884.0
2021-11-04 14:15:00,98.85,98.92,98.8,98.88,105244.0,87.4923,87.5543,87.4481,87.5189,105244.0
2021-11-04 14:20:00,98.87,98.93,98.63,98.64,131193.0,87.51,87.5631,87.2976,87.3065,131193.0
2021-11-04 14:25:00,98.62,98.71,98.42,98.49,167356.0,87.2888,87.3684,87.1117,87.1737,167356.0
2021-11-04 14:30:00,98.48,98.49,98.3,98.33,146923.0,87.1648,87.1737,87.0055,87.0321,146923.0
2021-11-04 14:35:00,98.33,98.36,98.24,98.25,153896.0,87.0321,87.0586,86.9524,86.9613,153896.0
2021-11-04 14:40:00,98.26,98.51,98.25,98.36,168523.0,86.9701,87.1914,86.9613,87.0586,168523.0
2021-11-04 14:45:00,98.39,98.44,98.23,98.26,198728.0,87.0852,87.1294,86.9436,86.9701,198728.0
2021-11-04 14:50:00,98.25,98.42,98.17,98.3,199624.0,86.9613,87.1117,86.8905,87.0055,199624.0
2021-11-04 14:55:00,98.28,98.4,98.22,98.28,130789.0,86.9878,87.094,86.9347,86.9878,130789.0
2021-11-04 15:00:00,98.28,98.38,98.25,98.26,114282.0,86.9878,87.0763,86.9613,86.9701,114282.0
2021-11-04 15:05:00,98.25,98.43,98.24,98.4,164816.0,86.9613,87.1206,86.9524,87.094,164816.0
2021-11-04 15:10:00,98.4,98.6,98.36,98.6,137308.0,87.094,87.2711,87.0586,87.2711,137308.0
2021-11-04 15:15:00,98.59,98.95,98.57,98.9,131967.0,87.2622,87.5808,87.2445,87.5366,131967.0
2021-11-04 15:20:00,98.88,99.06,98.85,98.9,192224.0,87.5189,87.6782,87.4923,87.5366,192224.0
2021-11-04 15:25:00,98.91,99.21,98.89,99.02,133091.0,87.5454,87.811,87.5277,87.6428,133091.0
2021-11-04 15:30:00,99.03,99.14,98.96,99.12,315607.0,87.6516,87.749,87.5897,87.7313,315607.0
2021-11-04 15:35:00,99.11,99.2,98.93,98.93,209964.0,87.7225,87.8021,87.5631,87.5631,209964.0
2021-11-04 15:40:00,98.94,99.17,98.93,99.09,274926.0,87.572,87.7756,87.5631,87.7048,274926.0
2021-11-04 15:45:00,99.09,99.45,99.09,99.33,253227.0,87.7048,88.0234,87.7048,87.9172,253227.0
2021-11-04 15:50:00,99.34,99.43,99.15,99.4,487134.0,87.926,88.0057,87.7579,87.9791,487134.0
2021-11-04 15:55:00,99.39,99.83,99.39,99.8,859334.0,87.9703,88.3597,87.9703,88.3332,859334.0
2021-11-05 09:30:00,101.33,101.54,101.05,101.33,307301.0,89.6874,89.8733,89.4396,89.6874,307301.0
2021-11-05 09:35:00,101.37,101.71,100.96,101.05,176070.0,89.7228,90.0237,89.3599,89.4396,176070.0
2021-11-05 09:40:00,101.07,101.48,100.89,101.48,115028.0,89.4573,89.8201,89.2979,89.8201,115028.0
2021-11-05 09:45:00,101.5,101.55,101.03,101.27,118866.0,89.8378,89.8821,89.4219,89.6343,118866.0
2021-11-05 09:50:00,101.27,101.5,101.13,101.23,82753.0,89.6343,89.8378,89.5104,89.5989,82753.0
2021-11-05 09:55:00,101.22,101.51,101.15,101.41,80560.0,89.59,89.8467,89.5281,89.7582,80560.0
2021-11-05 10:00:00,101.38,101.61,101.33,101.39,106847.0,89.7316,89.9352,89.6874,89.7405,106847.0
2021-11-05 10:05:00,101.38,101.63,101.35,101.45,85378.0,89.7316,89.9529,89.7051,89.7936,85378.0
2021-11-05 10:10:00,101.45,101.68,101.41,101.49,58134.0,89.7936,89.9972,89.7582,89.829,58134.0
2021-11-05 10:15:00,101.51,101.56,101.24,101.44,68937.0,89.8467,89.891,89.6077,89.7847,68937.0
2021-11-05 10:20:00,101.45,101.45,101.22,101.29,67230.0,89.7936,89.7936,89.59,89.652,67230.0
2021-11-05 10:25:00,101.3,101.5,101.24,101.49,70020.0,89.6608,89.8378,89.6077,89.829,70020.0
2021-11-05 10:30:00,101.49,101.56,101.38,101.47,52312.0,89.829,89.891,89.7316,89.8113,52312.0
2021-11-05 10:35:00,101.5,101.75,101.45,101.51,78114.0,89.8378,90.0591,89.7936,89.8467,78114.0
2021-11-05 10:40:00,101.51,101.74,101.5,101.72,62613.0,89.8467,90.0503,89.8378,90.0326,62613.0
2021-11-05 10:45:00,101.71,101.78,101.57,101.69,67711.0,90.0237,90.0857,89.8998,90.006,67711.0
2021-11-05 10:50:00,101.68,101.72,101.56,101.62,66242.0,89.9972,90.0326,89.891,89.9441,66242.0
2021-11-05 10:55:00,101.62,101.98,101.62,101.98,104991.0,89.9441,90.2627,89.9441,90.2627,104991.0
2021-11-05 11:00:00,101.96,101.97,101.66,101.83,62145.0,90.245,90.2538,89.9795,90.1299,62145.0
2021-11-05 11:05:00,101.83,101.87,101.75,101.77,56847.0,90.1299,90.1653,90.0591,90.0768,56847.0
2021-11-05 11:10:00,101.77,101.82,101.72,101.73,43791.0,90.0768,90.1211,90.0326,90.0414,43791.0
2021-11-05 11:15:00,101.73,101.8,101.62,101.68,48886.0,90.0414,90.1034,89.9441,89.9972,48886.0
2021-11-05 11:20:00,101.66,101.78,101.66,101.69,37819.0,89.9795,90.0857,89.9795,90.006,37819.0
2021-11-05 11:25:00,101.68,101.72,101.47,101.48,62568.0,89.9972,90.0326,89.8113,89.8201,62568.0
2021-11-05 11:30:00,101.49,101.51,101.31,101.47,68336.0,89.829,89.8467,89.6697,89.8113,68336.0
2021-11-05 11:35:00,101.47,101.48,101.22,101.23,43204.0,89.8113,89.8201,89.59,89.5989,43204.0
2021-11-05 11:40:00,101.22,101.22,100.74,100.75,85567.0,89.59,89.59,89.1652,89.174,85567.0
2021-11-05 11:45:00,100.73,100.92,100.71,100.8,57172.0,89.1563,89.3245,89.1386,89.2183,57172.0
2021-11-05 11:50:00,100.78,100.84,100.69,100.82,50399.0,89.2006,89.2537,89.1209,89.236,50399.0
2021-11-05 11:55:00,100.83,100.86,100.64,100.7,59028.0,89.2448,89.2714,89.0767,89.1298,59028.0
2021-11-05 12:00:00,100.71,100.87,100.68,100.74,49986.0,89.1386,89.2802,89.1121,89.1652,49986.0
2021-11-05 12:05:00,100.75,100.84,100.72,100.75,34917.0,89.174,89.2537,89.1475,89.174,34917.0
2021-11-05 12:10:00,100.75,100.75,100.58,100.59,58063.0,89.174,89.174,89.0236,89.0324,58063.0
2021-11-05 12:15:00,100.57,100.62,100.53,100.61,41063.0,89.0147,89.059,88.9793,89.0501,41063.0
2021-11-05 12:20:00,100.61,100.76,100.59,100.66,60217.0,89.0501,89.1829,89.0324,89.0944,60217.0
2021-11-05 12:25:00,100.65,100.66,100.51,100.51,28840.0,89.0855,89.0944,88.9616,88.9616,28840.0
2021-11-05 12:30:00,100.52,100.64,100.47,100.64,35249.0,88.9704,89.0767,88.9262,89.0767,35249.0
2021-11-05 12:35:00,100.63,100.65,100.4,100.44,35531.0,89.0678,89.0855,88.8642,88.8996,35531.0
2021-11-05 12:40:00,100.44,100.44,100.29,100.41,35530.0,88.8996,88.8996,88.7669,88.8731,35530.0
2021-11-05 12:45:00,100.43,100.45,100.31,100.44,38284.0,88.8908,88.9085,88.7846,88.8996,38284.0
2021-11-05 12:50:00,100.45,100.45,100.21,100.24,53285.0,88.9085,88.9085,88.6961,88.7226,53285.0
2021-11-05 12:55:00,100.24,100.29,100.14,100.15,40376.0,88.7226,88.7669,88.6341,88.643,40376.0
2021-11-05 13:00:00,100.14,100.28,100.14,100.24,25933.0,88.6341,88.758,88.6341,88.7226,25933.0
2021-11-05 13:05:00,100.23,100.26,100.13,100.14,36412.0,88.7138,88.7403,88.6253,88.6341,36412.0
2021-11-05 13:10:00,100.13,100.15,100.04,100.07,33918.0,88.6253,88.643,88.5456,88.5722,33918.0
2021-11-05 13:15:00,100.08,100.21,100.07,100.15,35218.0,88.581,88.6961,88.5722,88.643,35218.0
2021-11-05 13:20:00,100.15,100.16,100.02,100.02,30724.0,88.643,88.6518,88.5279,88.5279,30724.0
2021-11-05 13:25:00,100.02,100.04,99.78,99.8,102347.0,88.5279,88.5456,88.3155,88.3332,102347.0
2021-11-05 13:30:00,99.8,100.15,99.78,100.12,60227.0,88.3332,88.643,88.3155,88.6164,60227.0
2021-11-05 13:35:00,100.11,100.13,99.93,99.97,27546.0,88.6076,88.6253,88.4482,88.4836,27546.0
2021-11-05 13:40:00,99.98,100.0,99.89,99.95,29726.0,88.4925,88.5102,88.4128,88.4659,29726.0
2021-11-05 13:45:00,99.95,99.98,99.79,99.94,37743.0,88.4659,88.4925,88.3243,88.4571,37743.0
2021-11-05 13:50:00,99.94,100.1,99.93,100.09,42479.0,88.4571,88.5987,88.4482,88.5899,42479.0
2021-11-05 13:55:00,100.08,100.13,99.98,100.06,63156.0,88.581,88.6253,88.4925,88.5633,63156.0
2021-11-05 14:00:00,100.05,100.08,99.99,100.06,44886.0,88.5545,88.581,88.5013,88.5633,44886.0
2021-11-05 14:05:00,100.06,100.16,100.06,100.12,86351.0,88.5633,88.6518,88.5633,88.6164,86351.0
2021-11-05 14:10:00,100.11,100.24,100.08,100.16,109523.0,88.6076,88.7226,88.581,88.6518,109523.0
2021-11-05 14:15:00,100.15,100.28,100.09,100.19,118997.0,88.643,88.758,88.5899,88.6784,118997.0
2021-11-05 14:20:00,100.19,100.2,99.99,100.0,55490.0,88.6784,88.6872,88.5013,88.5102,55490.0
2021-11-05 14:25:00,99.99,100.09,99.96,100.06,59085.0,88.5013,88.5899,88.4748,88.5633,59085.0
2021-11-05 14:30:00,100.06,100.06,99.84,99.91,83223.0,88.5633,88.5633,88.3686,88.4305,83223.0
2021-11-05 14:35:00,99.9,99.99,99.82,99.97,41810.0,88.4217,88.5013,88.3509,88.4836,41810.0
2021-11-05 14:40:00,99.98,100.01,99.92,100.01,37185.0,88.4925,88.519,88.4394,88.519,37185.0
2021-11-05 14:45:00,100.01,100.12,99.99,100.11,51677.0,88.519,88.6164,88.5013,88.6076,51677.0
2021-11-05 14:50:00,100.11,100.15,99.99,100.04,47554.0,88.6076,88.643,88.5013,88.5456,47554.0
2021-11-05 14:55:00,100.04,100.09,99.99,100.09,35887.0,88.5456,88.5899,88.5013,88.5899,35887.0
2021-11-05 15:00:00,100.09,100.12,99.94,99.98,48863.0,88.5899,88.6164,88.4571,88.4925,48863.0
2021-11-05 15:05:00,99.99,100.06,99.95,100.04,70471.0,88.5013,88.5633,88.4659,88.5456,70471.0
2021-11-05 15:10:00,100.04,100.15,100.03,100.15,35625.0,88.5456,88.643,88.5367,88.643,35625.0
2021-11-05 15:15:00,100.13,100.14,99.94,100.0,65144.0,88.6253,88.6341,88.4571,88.5102,65144.0
2021-11-05 15:20:00,100.01,100.01,99.86,99.87,55044.0,88.519,88.519,88.3863,88.3951,55044.0
2021-11-05 15:25:00,99.87,99.93,99.75,99.8,98264.0,88.3951,88.4482,88.2889,88.3332,98264.0
2021-11-05 15:30:00,99.8,99.84,99.72,99.78,102377.0,88.3332,88.3686,88.2624,88.3155,102377.0
2021-11-05 15:35:00,99.78,100.04,99.77,100.03,119125.0,88.3155,88.5456,88.3066,88.5367,119125.0
2021-11-05 15:40:00,100.03,100.03,99.81,99.87,118630.0,88.5367,88.5367,88.342,88.3951,118630.0
2021-11-05 15:45:00,99.87,99.96,99.81,99.88,137851.0,88.3951,88.4748,88.342,88.404,137851.0
2021-11-05 15:50:00,99.87,99.93,99.81,99.84,198475.0,88.3951,88.4482,88.342,88.3686,198475.0
2021-11-05 15:55:00,99.84,99.94,99.8,99.87,444183.0,88.3686,88.4571,88.3332,88.3951,444183.0
2021-11-08 09:30:00,100.46,101.11,100.45,100.99,166448.0,88.9173,89.4927,88.9085,89.3864,166448.0
2021-11-08 09:35:00,101.0,101.38,100.84,100.84,106364.0,89.3953,89.7316,89.2537,89.2537,106364.0
2021-11-08 09:40:00,100.87,101.59,100.85,101.5,86118.0,89.2802,89.9175,89.2625,89.8378,86118.0
2021-11-08 09:45:00,101.47,101.55,101.01,101.4,100269.0,89.8113,89.8821,89.4041,89.7493,100269.0
2021-11-08 09:50:00,101.4,101.8,101.39,101.57,68556.0,89.7493,90.1034,89.7405,89.8998,68556.0
2021-11-08 09:55:00,101.56,101.61,101.29,101.5,76611.0,89.891,89.9352,89.652,89.8378,76611.0
2021-11-08 10:00:00,101.49,101.78,101.38,101.48,77464.0,89.829,90.0857,89.7316,89.8201,77464.0
2021-11-08 10:05:00,101.49,101.57,101.3,101.43,131480.0,89.829,89.8998,89.6608,89.7759,131480.0
2021-11-08 10:10:00,101.38,101.68,101.34,101.4,40265.0,89.7316,89.9972,89.6962,89.7493,40265.0
2021-11-08 10:15:00,101.39,101.48,101.2,101.26,79840.0,89.7405,89.8201,89.5723,89.6254,79840.0
2021-11-08 10:20:00,101.23,101.3,101.05,101.08,54245.0,89.5989,89.6608,89.4396,89.4661,54245.0
2021-11-08 10:25:00,101.12,101.41,101.09,101.17,74798.0,89.5015,89.7582,89.475,89.5458,74798.0
2021-11-08 10:30:00,101.19,101.31,101.1,101.29,34174.0,89.5635,89.6697,89.4838,89.652,34174.0
2021-11-08 10:35:00,101.3,101.44,101.2,101.31,62805.0,89.6608,89.7847,89.5723,89.6697,62805.0
2021-11-08 10:40:00,101.32,101.34,101.1,101.26,42922.0,89.6785,89.6962,89.4838,89.6254,42922.0
2021-11-08 10:45:00,101.27,101.31,101.13,101.14,154956.0,89.6343,89.6697,89.5104,89.5192,154956.0
2021-11-08 10:50:00,101.13,101.5,101.12,101.4,152016.0,89.5104,89.8378,89.5015,89.7493,152016.0
2021-11-08 10:55:00,101.41,101.58,101.37,101.43,34678.0,89.7582,89.9087,89.7228,89.7759,34678.0
2021-11-08 11:00:00,101.42,101.51,101.3,101.37,52001.0,89.767,89.8467,89.6608,89.7228,52001.0
2021-11-08 11:05:00,101.36,101.46,101.2,101.27,45590.0,89.7139,89.8024,89.5723,89.6343,45590.0
2021-11-08 11:10:00,101.28,101.41,101.26,101.38,43976.0,89.6431,89.7582,89.6254,89.7316,43976.0
2021-11-08 11:15:00,101.38,101.47,101.28,101.42,52526.0,89.7316,89.8113,89.6431,89.767,52526.0
2021-11-08 11:20:00,101.41,101.41,101.2,101.23,32374.0,89.7582,89.7582,89.5723,89.5989,32374.0
2021-11-08 11:25:00,101.23,101.4,101.23,101.28,45099.0,89.5989,89.7493,89.5989,89.6431,45099.0
2021-11-08 11:30:00,101.29,101.31,101.2,101.25,36942.0,89.652,89.6697,89.5723,89.6166,36942.0
2021-11-08 11:35:00,101.24,101.24,101.04,101.05,79667.0,89.6077,89.6077,89.4307,89.4396,79667.0
2021-11-08 11:40:00,101.04,101.21,101.04,101.16,35304.0,89.4307,89.5812,89.4307,89.5369,35304.0
2021-11-08 11:45:00,101.15,101.21,101.08,101.17,23192.0,89.5281,89.5812,89.4661,89.5458,23192.0
2021-11-08 11:50:00,101.17,101.18,101.03,101.12,31993.0,89.5458,89.5546,89.4219,89.5015,31993.0
2021-11-08 11:55:00,101.1,101.1,100.93,100.95,30952.0,89.4838,89.4838,89.3333,89.351,30952.0
2021-11-08 12:00:00,100.95,100.95,100.68,100.7,39894.0,89.351,89.351,89.1121,89.1298,39894.0
2021-11-08 12:05:00,100.71,100.98,100.71,100.92,23970.0,89.1386,89.3776,89.1386,89.3245,23970.0
2021-11-08 12:10:00,100.92,100.95,100.81,100.81,29000.0,89.3245,89.351,89.2271,89.2271,29000.0
2021-11-08 12:15:00,100.82,100.95,100.81,100.91,21417.0,89.236,89.351,89.2271,89.3156,21417.0
2021-11-08 12:20:00,100.9,101.01,100.77,100.95,30562.0,89.3068,89.4041,89.1917,89.351,30562.0
2021-11-08 12:25:00,100.94,101.01,100.9,100.93,20955.0,89.3422,89.4041,89.3068,89.3333,20955.0
2021-11-08 12:30:00,100.94,100.96,100.84,100.95,28181.0,89.3422,89.3599,89.2537,89.351,28181.0
2021-11-08 12:35:00,100.96,100.96,100.74,100.76,31948.0,89.3599,89.3599,89.1652,89.1829,31948.0
2021-11-08 12:40:00,100.75,100.77,100.66,100.74,52044.0,89.174,89.1917,89.0944,89.1652,52044.0
2021-11-08 12:45:00,100.74,100.74,100.63,100.65,25414.0,89.1652,89.1652,89.0678,89.0855,25414.0
2021-11-08 12:50:00,100.64,100.64,100.44,100.45,82191.0,89.0767,89.0767,88.8996,88.9085,82191.0
2021-11-08 12:55:00,100.46,100.47,100.26,100.44,44267.0,88.9173,88.9262,88.7403,88.8996,44267.0
2021-11-08 13:00:00,100.45,100.54,100.38,100.53,29056.0,88.9085,88.9882,88.8465,88.9793,29056.0
2021-11-08 13:05:00,100.53,100.68,100.53,100.64,39468.0,88.9793,89.1121,88.9793,89.0767,39468.0
2021-11-08 13:10:00,100.63,100.66,100.56,100.59,20578.0,89.0678,89.0944,89.0059,89.0324,20578.0
2021-11-08 13:15:00,100.58,100.59,100.42,100.48,26709.0,89.0236,89.0324,88.8819,88.935,26709.0
2021-11-08 13:20:00,100.48,100.5,100.29,100.38,72011.0,88.935,88.9527,88.7669,88.8465,72011.0
2021-11-08 13:25:00,100.36,100.57,100.34,100.47,102666.0,88.8288,89.0147,88.8111,88.9262,102666.0
2021-11-08 13:30:00,100.49,100.55,100.48,100.49,21852.0,88.9439,88.997,88.935,88.9439,21852.0
2021-11-08 13:35:00,100.48,100.52,100.47,100.48,51425.0,88.935,88.9704,88.9262,88.935,51425.0
2021-11-08 13:40:00,100.47,100.5,100.4,100.42,67006.0,88.9262,88.9527,88.8642,88.8819,67006.0
2021-11-08 13:45:00,100.42,100.43,100.33,100.35,43528.0,88.8819,88.8908,88.8023,88.82,43528.0
2021-11-08 13:50:00,100.34,100.41,100.29,100.37,27736.0,88.8111,88.8731,88.7669,88.8377,27736.0
2021-11-08 13:55:00,100.37,100.42,100.29,100.42,33974.0,88.8377,88.8819,88.7669,88.8819,33974.0
2021-11-08 14:00:00,100.42,100.5,100.41,100.46,57470.0,88.8819,88.9527,88.8731,88.9173,57470.0
2021-11-08 14:05:00,100.47,100.47,100.35,100.38,43131.0,88.9262,88.9262,88.82,88.8465,43131.0
2021-11-08 14:10:00,100.37,100.41,100.33,100.39,28812.0,88.8377,88.8731,88.8023,88.8554,28812.0
2021-11-08 14:15:00,100.39,100.4,100.36,100.38,17695.0,88.8554,88.8642,88.8288,88.8465,17695.0
2021-11-08 14:20:00,100.39,100.39,100.24,100.28,22690.0,88.8554,88.8554,88.7226,88.758,22690.0
2021-11-08 14:25:00,100.28,100.34,100.15,100.27,45150.0,88.758,88.8111,88.643,88.7492,45150.0
2021-11-08 14:30:00,100.26,100.37,100.26,100.36,91658.0,88.7403,88.8377,88.7403,88.8288,91658.0
2021-11-08 14:35:00,100.35,100.37,100.21,100.25,45862.0,88.82,88.8377,88.6961,88.7315,45862.0
2021-11-08 14:40:00,100.24,100.29,100.19,100.2,26435.0,88.7226,88.7669,88.6784,88.6872,26435.0
2021-11-08 14:45:00,100.19,100.24,100.1,100.2,33459.0,88.6784,88.7226,88.5987,88.6872,33459.0
2021-11-08 14:50:00,100.2,100.31,100.19,100.27,35974.0,88.6872,88.7846,88.6784,88.7492,35974.0
2021-11-08 14:55:00,100.27,100.35,100.24,100.35,53148.0,88.7492,88.82,88.7226,88.82,53148.0
2021-11-08 15:00:00,100.34,100.36,100.25,100.29,39406.0,88.8111,88.8288,88.7315,88.7669,39406.0
2021-11-08 15:05:00,100.29,100.3,100.16,100.21,32063.0,88.7669,88.7757,88.6518,88.6961,32063.0
2021-11-08 15:10:00,100.23,100.23,100.17,100.2,25510.0,88.7138,88.7138,88.6607,88.6872,25510.0
2021-11-08 15:15:00,100.2,100.26,100.16,100.18,36955.0,88.6872,88.7403,88.6518,88.6695,36955.0
2021-11-08 15:20:00,100.18,100.27,100.17,100.24,32967.0,88.6695,88.7492,88.6607,88.7226,32967.0
2021-11-08 15:25:00,100.24,100.26,100.13,100.18,36079.0,88.7226,88.7403,88.6253,88.6695,36079.0
2021-11-08 15:30:00,100.18,100.26,100.15,100.25,63743.0,88.6695,88.7403,88.643,88.7315,63743.0
2021-11-08 15:35:00,100.24,100.31,100.18,100.19,72878.0,88.7226,88.7846,88.6695,88.6784,72878.0
2021-11-08 15:40:00,100.19,100.23,100.15,100.15,64119.0,88.6784,88.7138,88.643,88.643,64119.0
2021-11-08 15:45:00,100.15,100.16,100.04,100.05,92739.0,88.643,88.6518,88.5456,88.5545,92739.0
2021-11-08 15:50:00,100.06,100.21,100.06,100.17,87798.0,88.5633,88.6961,88.5633,88.6607,87798.0
2021-11-08 15:55:00,100.18,100.19,99.96,100.07,409293.0,88.6695,88.6784,88.4748,88.5722,409293.0
2021-11-09 09:30:00,99.46,100.2,99.19,99.93,223944.0,88.0322,88.6872,87.7933,88.4482,223944.0
2021-11-09 09:35:00,99.91,100.24,99.84,100.02,91508.0,88.4305,88.7226,88.3686,88.5279,91508.0
2021-11-09 09:40:00,100.0,100.12,99.47,99.47,108129.0,88.5102,88.6164,88.0411,88.0411,108129.0
2021-11-09 09:45:00,99.48,99.74,99.32,99.48,108946.0,88.0499,88.2801,87.9083,88.0499,108946.0
2021-11-09 09:50:00,99.49,99.92,99.49,99.61,73802.0,88.0588,88.4394,88.0588,88.165,73802.0
2021-11-09 09:55:00,99.6,99.83,99.36,99.46,53326.0,88.1562,88.3597,87.9437,88.0322,53326.0
2021-11-09 10:00:00,99.48,99.78,99.45,99.52,102056.0,88.0499,88.3155,88.0234,88.0853,102056.0
2021-11-09 10:05:00,99.52,99.89,99.46,99.77,69856.0,88.0853,88.4128,88.0322,88.3066,69856.0
2021-11-09 10:10:00,99.77,100.2,99.56,100.18,59478.0,88.3066,88.6872,88.1208,88.6695,59478.0
2021-11-09 10:15:00,100.19,100.3,99.93,100.0,138495.0,88.6784,88.7757,88.4482,88.5102,138495.0
2021-11-09 10:20:00,100.04,100.21,99.9,100.07,41409.0,88.5456,88.6961,88.4217,88.5722,41409.0
2021-11-09 10:25:00,100.07,100.29,100.01,100.18,67806.0,88.5722,88.7669,88.519,88.6695,67806.0
2021-11-09 10:30:00,100.16,100.29,100.14,100.23,57423.0,88.6518,88.7669,88.6341,88.7138,57423.0
2021-11-09 10:35:00,100.24,100.31,100.04,100.05,34609.0,88.7226,88.7846,88.5456,88.5545,34609.0
2021-11-09 10:40:00,100.03,100.22,99.98,100.22,31046.0,88.5367,88.7049,88.4925,88.7049,31046.0
2021-11-09 10:45:00,100.22,100.26,100.03,100.07,43175.0,88.7049,88.7403,88.5367,88.5722,43175.0
2021-11-09 10:50:00,100.08,100.11,99.94,100.03,40387.0,88.581,88.6076,88.4571,88.5367,40387.0
2021-11-09 10:55:00,100.04,100.04,99.82,99.82,51390.0,88.5456,88.5456,88.3509,88.3509,51390.0
2021-11-09 11:00:00,99.85,99.92,99.75,99.84,48987.0,88.3774,88.4394,88.2889,88.3686,48987.0
2021-11-09 11:05:00,99.83,99.86,99.69,99.84,59870.0,88.3597,88.3863,88.2358,88.3686,59870.0
2021-11-09 11:10:00,99.81,99.82,99.54,99.64,30507.0,88.342,88.3509,88.103,88.1916,30507.0
2021-11-09 11:15:00,99.64,99.77,99.62,99.7,27677.0,88.1916,88.3066,88.1739,88.2447,27677.0
2021-11-09 11:20:00,99.67,99.7,99.55,99.6,30907.0,88.2181,88.2447,88.1119,88.1562,30907.0
2021-11-09 11:25:00,99.61,99.62,99.37,99.38,56336.0,88.165,88.1739,87.9526,87.9614,56336.0
2021-11-09 11:30:00,99.37,99.51,99.36,99.45,65486.0,87.9526,88.0765,87.9437,88.0234,65486.0
2021-11-09 11:35:00,99.44,99.45,99.3,99.38,57928.0,88.0145,88.0234,87.8906,87.9614,57928.0
2021-11-09 11:40:00,99.41,99.47,99.32,99.35,38467.0,87.988,88.0411,87.9083,87.9349,38467.0
2021-11-09 11:45:00,99.36,99.42,99.13,99.13,61288.0,87.9437,87.9968,87.7402,87.7402,61288.0
2021-11-09 11:50:00,99.13,99.25,98.93,98.99,86305.0,87.7402,87.8464,87.5631,87.6162,86305.0
2021-11-09 11:55:00,98.97,99.01,98.85,98.96,68798.0,87.5985,87.6339,87.4923,87.5897,68798.0
2021-11-09 12:00:00,98.95,99.05,98.92,98.98,34532.0,87.5808,87.6693,87.5543,87.6074,34532.0
2021-11-09 12:05:00,98.98,99.01,98.93,98.95,31994.0,87.6074,87.6339,87.5631,87.5808,31994.0
2021-11-09 12:10:00,98.96,99.06,98.95,99.0,39013.0,87.5897,87.6782,87.5808,87.6251,39013.0
2021-11-09 12:15:00,99.01,99.06,98.99,99.01,44798.0,87.6339,87.6782,87.6162,87.6339,44798.0
2021-11-09 12:20:00,99.01,99.04,98.93,99.0,34600.0,87.6339,87.6605,87.5631,87.6251,34600.0
2021-11-09 12:25:00,99.0,99.01,98.91,98.98,26208.0,87.6251,87.6339,87.5454,87.6074,26208.0
2021-11-09 12:30:00,98.98,99.04,98.95,99.03,38085.0,87.6074,87.6605,87.5808,87.6516,38085.0
2021-11-09 12:35:00,99.02,99.05,98.94,99.0,30249.0,87.6428,87.6693,87.572,87.6251,30249.0
2021-11-09 12:40:00,99.01,99.06,98.94,99.04,37052.0,87.6339,87.6782,87.572,87.6605,37052.0
2021-11-09 12:45:00,99.03,99.06,98.95,98.98,29579.0,87.6516,87.6782,87.5808,87.6074,29579.0
2021-11-09 12:50:00,98.98,99.03,98.98,98.98,26865.0,87.6074,87.6516,87.6074,87.6074,26865.0
2021-11-09 12:55:00,98.98,99.03,98.94,98.97,33493.0,87.6074,87.6516,87.572,87.5985,33493.0
2021-11-09 13:00:00,98.97,99.02,98.96,98.96,29386.0,87.5985,87.6428,87.5897,87.5897,29386.0
2021-11-09 13:05:00,98.97,99.03,98.95,99.0,38759.0,87.5985,87.6516,87.5808,87.6251,38759.0
2021-11-09 13:10:00,98.99,99.03,98.96,98.96,68602.0,87.6162,87.6516,87.5897,87.5897,68602.0
2021-11-09 13:15:00,98.97,98.97,98.82,98.83,79234.0,87.5985,87.5985,87.4658,87.4746,79234.0
2021-11-09 13:20:00,98.83,98.85,98.74,98.81,99754.0,87.4746,87.4923,87.395,87.4569,99754.0
2021-11-09 13:25:00,98.82,98.83,98.64,98.68,117211.0,87.4658,87.4746,87.3065,87.3419,117211.0
2021-11-09 13:30:00,98.69,98.72,98.5,98.53,155264.0,87.3507,87.3773,87.1825,87.2091,155264.0
2021-11-09 13:35:00,98.54,98.56,98.34,98.37,115079.0,87.2179,87.2356,87.0409,87.0675,115079.0
2021-11-09 13:40:00,98.36,98.49,98.28,98.47,134732.0,87.0586,87.1737,86.9878,87.156,134732.0
2021-11-09 13:45:00,98.47,98.55,98.44,98.44,37784.0,87.156,87.2268,87.1294,87.1294,37784.0
2021-11-09 13:50:00,98.45,98.45,98.34,98.37,45081.0,87.1383,87.1383,87.0409,87.0675,45081.0
2021-11-09 13:55:00,98.36,98.45,98.31,98.43,59157.0,87.0586,87.1383,87.0144,87.1206,59157.0
2021-11-09 14:00:00,98.43,98.52,98.42,98.48,53286.0,87.1206,87.2002,87.1117,87.1648,53286.0
2021-11-09 14:05:00,98.48,98.53,98.45,98.45,41049.0,87.1648,87.2091,87.1383,87.1383,41049.0
2021-11-09 14:10:00,98.45,98.53,98.4,98.53,37779.0,87.1383,87.2091,87.094,87.2091,37779.0
2021-11-09 14:15:00,98.53,98.62,98.52,98.58,92320.0,87.2091,87.2888,87.2002,87.2534,92320.0
2021-11-09 14:20:00,98.57,98.61,98.52,98.59,102397.0,87.2445,87.2799,87.2002,87.2622,102397.0
2021-11-09 14:25:00,98.6,98.62,98.5,98.55,67751.0,87.2711,87.2888,87.1825,87.2268,67751.0
2021-11-09 14:30:00,98.54,98.63,98.53,98.61,66591.0,87.2179,87.2976,87.2091,87.2799,66591.0
2021-11-09 14:35:00,98.62,98.77,98.58,98.76,94195.0,87.2888,87.4215,87.2534,87.4127,94195.0
2021-11-09 14:40:00,98.77,98.81,98.68,98.71,72065.0,87.4215,87.4569,87.3419,87.3684,72065.0
2021-11-09 14:45:00,98.71,98.79,98.69,98.72,34098.0,87.3684,87.4392,87.3507,87.3773,34098.0
2021-11-09 14:50:00,98.73,98.8,98.7,98.77,40044.0,87.3861,87.4481,87.3596,87.4215,40044.0
2021-11-09 14:55:00,98.77,98.84,98.75,98.84,35816.0,87.4215,87.4835,87.4038,87.4835,35816.0
2021-11-09 15:00:00,98.84,98.9,98.81,98.9,49210.0,87.4835,87.5366,87.4569,87.5366,49210.0
2021-11-09 15:05:00,98.9,98.97,98.86,98.97,46817.0,87.5366,87.5985,87.5012,87.5985,46817.0
2021-11-09 15:10:00,98.96,98.98,98.88,98.91,71246.0,87.5897,87.6074,87.5189,87.5454,71246.0
2021-11-09 15:15:00,98.91,99.02,98.91,98.95,51033.0,87.5454,87.6428,87.5454,87.5808,51033.0
2021-11-09 15:20:00,98.95,99.01,98.93,99.0,49069.0,87.5808,87.6339,87.5631,87.6251,49069.0
2021-11-09 15:25:00,99.0,99.11,99.0,99.0,47935.0,87.6251,87.7225,87.6251,87.6251,47935.0
2021-11-09 15:30:00,99.01,99.02,98.91,99.0,56277.0,87.6339,87.6428,87.5454,87.6251,56277.0
2021-11-09 15:35:00,99.0,99.14,98.98,99.12,64342.0,87.6251,87.749,87.6074,87.7313,64342.0
2021-11-09 15:40:00,99.12,99.42,99.08,99.4,150034.0,87.7313,87.9968,87.6959,87.9791,150034.0
2021-11-09 15:45:00,99.4,99.51,99.38,99.49,138358.0,87.9791,88.0765,87.9614,88.0588,138358.0
2021-11-09 15:50:00,99.5,99.51,99.34,99.42,168044.0,88.0676,88.0765,87.926,87.9968,168044.0
2021-11-09 15:55:00,99.42,99.73,99.41,99.71,502597.0,87.9968,88.2712,87.988,88.2535,502597.0
2021-11-10 09:30:00,98.79,99.55,98.73,99.22,178294.0,87.4392,88.1119,87.3861,87.8198,178294.0
2021-11-10 09:35:00,99.24,99.46,98.39,98.63,100483.0,87.8375,88.0322,87.0852,87.2976,100483.0
2021-11-10 09:40:00,98.63,98.78,98.51,98.72,122497.0,87.2976,87.4304,87.1914,87.3773,122497.0
2021-11-10 09:45:00,98.74,98.87,98.43,98.52,102851.0,87.395,87.51,87.1206,87.2002,102851.0
2021-11-10 09:50:00,98.53,98.89,98.51,98.87,128647.0,87.2091,87.5277,87.1914,87.51,128647.0
2021-11-10 09:55:00,98.89,98.95,98.71,98.89,175741.0,87.5277,87.5808,87.3684,87.5277,175741.0
2021-11-10 10:00:00,98.9,98.96,98.59,98.7,84308.0,87.5366,87.5897,87.2622,87.3596,84308.0
2021-11-10 10:05:00,98.72,98.75,98.52,98.53,82771.0,87.3773,87.4038,87.2002,87.2091,82771.0
2021-11-10 10:10:00,98.54,98.82,98.51,98.77,67695.0,87.2179,87.4658,87.1914,87.4215,67695.0
2021-11-10 10:15:00,98.78,98.83,98.68,98.74,46348.0,87.4304,87.4746,87.3419,87.395,46348.0
2021-11-10 10:20:00,98.76,98.89,98.74,98.78,60334.0,87.4127,87.5277,87.395,87.4304,60334.0
2021-11-10 10:25:00,98.78,99.2,98.76,99.19,35592.0,87.4304,87.8021,87.4127,87.7933,35592.0
2021-11-10 10:30:00,99.18,99.23,99.02,99.04,31870.0,87.7844,87.8287,87.6428,87.6605,31870.0
2021-11-10 10:35:00,99.05,99.52,99.05,99.52,62753.0,87.6693,88.0853,87.6693,88.0853,62753.0
2021-11-10 10:40:00,99.57,99.62,99.48,99.59,36967.0,88.1296,88.1739,88.0499,88.1473,36967.0
2021-11-10 10:45:00,99.59,99.6,99.31,99.36,30492.0,88.1473,88.1562,87.8995,87.9437,30492.0
2021-11-10 10:50:00,99.36,99.36,99.2,99.22,66673.0,87.9437,87.9437,87.8021,87.8198,66673.0
2021-11-10 10:55:00,99.22,99.34,99.04,99.04,97574.0,87.8198,87.926,87.6605,87.6605,97574.0
2021-11-10 11:00:00,99.03,99.3,98.94,98.95,141477.0,87.6516,87.8906,87.572,87.5808,141477.0
2021-11-10 11:05:00,98.96,99.21,98.83,99.11,78607.0,87.5897,87.811,87.4746,87.7225,78607.0
2021-11-10 11:10:00,99.13,99.23,98.94,99.02,55914.0,87.7402,87.8287,87.572,87.6428,55914.0
2021-11-10 11:15:00,99.01,99.12,98.92,98.92,50671.0,87.6339,87.7313,87.5543,87.5543,50671.0
2021-11-10 11:20:00,98.92,99.03,98.88,98.98,40556.0,87.5543,87.6516,87.5189,87.6074,40556.0
2021-11-10 11:25:00,98.98,99.06,98.89,98.98,61786.0,87.6074,87.6782,87.5277,87.6074,61786.0
2021-11-10 11:30:00,98.99,99.04,98.78,98.98,33627.0,87.6162,87.6605,87.4304,87.6074,33627.0
2021-11-10 11:35:00,99.0,99.12,98.87,98.88,52002.0,87.6251,87.7313,87.51,87.5189,52002.0
2021-11-10 11:40:00,98.88,98.89,98.8,98.81,37069.0,87.5189,87.5277,87.4481,87.4569,37069.0
2021-11-10 11:45:00,98.81,98.85,98.71,98.72,48522.0,87.4569,87.4923,87.3684,87.3773,48522.0
2021-11-10 11:50:00,98.73,99.01,98.73,98.99,76975.0,87.3861,87.6339,87.3861,87.6162,76975.0
2021-11-10 11:55:00,99.0,99.1,98.9,98.93,53061.0,87.6251,87.7136,87.5366,87.5631,53061.0
2021-11-10 12:00:00,98.93,99.01,98.91,99.0,38085.0,87.5631,87.6339,87.5454,87.6251,38085.0
2021-11-10 12:05:00,99.0,99.05,98.96,99.01,52747.0,87.6251,87.6693,87.5897,87.6339,52747.0
2021-11-10 12:10:00,99.02,99.15,98.71,98.87,110797.0,87.6428,87.7579,87.3684,87.51,110797.0
2021-11-10 12:15:00,98.87,98.92,98.83,98.86,28865.0,87.51,87.5543,87.4746,87.5012,28865.0
2021-11-10 12:20:00,98.86,98.93,98.74,98.82,44681.0,87.5012,87.5631,87.395,87.4658,44681.0
2021-11-10 12:25:00,98.83,98.91,98.67,98.71,53543.0,87.4746,87.5454,87.333,87.3684,53543.0
2021-11-10 12:30:00,98.71,98.82,98.65,98.78,38695.0,87.3684,87.4658,87.3153,87.4304,38695.0
2021-11-10 12:35:00,98.78,98.96,98.77,98.89,73503.0,87.4304,87.5897,87.4215,87.5277,73503.0
2021-11-10 12:40:00,98.9,98.9,98.79,98.79,27109.0,87.5366,87.5366,87.4392,87.4392,27109.0
2021-11-10 12:45:00,98.79,98.79,98.68,98.71,24447.0,87.4392,87.4392,87.3419,87.3684,24447.0
2021-11-10 12:50:00,98.72,98.73,98.67,98.71,29911.0,87.3773,87.3861,87.333,87.3684,29911.0
2021-11-10 12:55:00,98.74,98.74,98.61,98.64,29145.0,87.395,87.395,87.2799,87.3065,29145.0
2021-11-10 13:00:00,98.63,98.71,98.57,98.68,92554.0,87.2976,87.3684,87.2445,87.3419,92554.0
2021-11-10 13:05:00,98.66,98.75,98.58,98.7,54640.0,87.3242,87.4038,87.2534,87.3596,54640.0
2021-11-10 13:10:00,98.72,98.78,98.64,98.69,93689.0,87.3773,87.4304,87.3065,87.3507,93689.0
2021-11-10 13:15:00,98.68,98.68,98.46,98.47,70626.0,87.3419,87.3419,87.1471,87.156,70626.0
2021-11-10 13:20:00,98.47,98.53,98.44,98.49,66292.0,87.156,87.2091,87.1294,87.1737,66292.0
2021-11-10 13:25:00,98.47,98.58,98.44,98.5,37863.0,87.156,87.2534,87.1294,87.1825,37863.0
2021-11-10 13:30:00,98.5,98.55,98.44,98.51,35510.0,87.1825,87.2268,87.1294,87.1914,35510.0
2021-11-10 13:35:00,98.51,98.55,98.44,98.46,38935.0,87.1914,87.2268,87.1294,87.1471,38935.0
2021-11-10 13:40:00,98.46,98.56,98.44,98.51,47607.0,87.1471,87.2356,87.1294,87.1914,47607.0
2021-11-10 13:45:00,98.51,98.55,98.38,98.38,42119.0,87.1914,87.2268,87.0763,87.0763,42119.0
2021-11-10 13:50:00,98.36,98.36,98.13,98.24,89878.0,87.0586,87.0586,86.8551,86.9524,89878.0
2021-11-10 13:55:00,98.26,98.29,97.95,98.06,93216.0,86.9701,86.9967,86.6957,86.7931,93216.0
2021-11-10 14:00:00,98.07,98.07,97.8,97.84,70157.0,86.8019,86.8019,86.563,86.5984,70157.0
2021-11-10 14:05:00,97.85,98.05,97.73,97.98,135026.0,86.6072,86.7842,86.501,86.7223,135026.0
2021-11-10 14:10:00,97.98,98.18,97.97,98.08,79119.0,86.7223,86.8993,86.7134,86.8108,79119.0
2021-11-10 14:15:00,98.1,98.24,98.06,98.06,62316.0,86.8285,86.9524,86.7931,86.7931,62316.0
2021-11-10 14:20:00,98.06,98.1,97.9,97.95,102945.0,86.7931,86.8285,86.6515,86.6957,102945.0
2021-11-10 14:25:00,97.96,98.06,97.87,97.93,41958.0,86.7046,86.7931,86.6249,86.678,41958.0
2021-11-10 14:30:00,97.94,98.03,97.9,97.93,65807.0,86.6869,86.7665,86.6515,86.678,65807.0
2021-11-10 14:35:00,97.93,98.08,97.91,98.02,45370.0,86.678,86.8108,86.6603,86.7577,45370.0
2021-11-10 14:40:00,98.01,98.09,97.81,97.81,104177.0,86.7488,86.8197,86.5718,86.5718,104177.0
2021-11-10 14:45:00,97.81,98.14,97.79,98.13,64452.0,86.5718,86.8639,86.5541,86.8551,64452.0
2021-11-10 14:50:00,98.1,98.19,97.94,98.0,143387.0,86.8285,86.9082,86.6869,86.74,143387.0
2021-11-10 14:55:00,97.99,98.02,97.8,97.8,57300.0,86.7311,86.7577,86.563,86.563,57300.0
2021-11-10 15:00:00,97.82,97.85,97.76,97.8,69627.0,86.5807,86.6072,86.5276,86.563,69627.0
2021-11-10 15:05:00,97.8,97.94,97.77,97.83,127963.0,86.563,86.6869,86.5364,86.5895,127963.0
2021-11-10 15:10:00,97.84,98.05,97.81,97.87,86296.0,86.5984,86.7842,86.5718,86.6249,86296.0
2021-11-10 15:15:00,97.86,98.17,97.86,98.17,120711.0,86.6161,86.8905,86.6161,86.8905,120711.0
2021-11-10 15:20:00,98.18,98.25,97.97,97.98,132529.0,86.8993,86.9613,86.7134,86.7223,132529.0
2021-11-10 15:25:00,97.98,98.29,97.97,98.19,240603.0,86.7223,86.9967,86.7134,86.9082,240603.0
2021-11-10 15:30:00,98.19,98.22,98.12,98.16,148559.0,86.9082,86.9347,86.8462,86.8816,148559.0
2021-11-10 15:35:00,98.16,98.16,97.98,98.04,123292.0,86.8816,86.8816,86.7223,86.7754,123292.0
2021-11-10 15:40:00,98.06,98.14,98.01,98.02,152987.0,86.7931,86.8639,86.7488,86.7577,152987.0
2021-11-10 15:45:00,98.02,98.03,97.92,97.94,133302.0,86.7577,86.7665,86.6692,86.6869,133302.0
2021-11-10 15:50:00,97.95,98.04,97.9,97.95,281160.0,86.6957,86.7754,86.6515,86.6957,281160.0
2021-11-10 15:55:00,97.95,98.0,97.72,97.75,545718.0,86.6957,86.74,86.4922,86.5187,545718.0
2021-11-11 09:30:00,98.04,98.12,97.79,97.79,318871.0,86.7754,86.8462,86.5541,86.5541,318871.0
2021-11-11 09:35:00,97.78,97.96,97.47,97.92,85990.0,86.5453,86.7046,86.2709,86.6692,85990.0
2021-11-11 09:40:00,97.92,98.07,97.73,98.05,100590.0,86.6692,86.8019,86.501,86.7842,100590.0
2021-11-11 09:45:00,98.06,98.58,98.01,98.48,254369.0,86.7931,87.2534,86.7488,87.1648,254369.0
2021-11-11 09:50:00,98.48,98.54,98.22,98.23,164822.0,87.1648,87.2179,86.9347,86.9436,164822.0
2021-11-11 09:55:00,98.22,98.44,98.11,98.2,70816.0,86.9347,87.1294,86.8374,86.917,70816.0
2021-11-11 10:00:00,98.16,98.45,98.15,98.43,66294.0,86.8816,87.1383,86.8728,87.1206,66294.0
2021-11-11 10:05:00,98.43,98.49,98.33,98.35,46107.0,87.1206,87.1737,87.0321,87.0498,46107.0
2021-11-11 10:10:00,98.35,98.46,98.29,98.3,39856.0,87.0498,87.1471,86.9967,87.0055,39856.0
2021-11-11 10:15:00,98.29,98.35,98.17,98.19,47471.0,86.9967,87.0498,86.8905,86.9082,47471.0
2021-11-11 10:20:00,98.19,98.26,98.02,98.24,64409.0,86.9082,86.9701,86.7577,86.9524,64409.0
2021-11-11 10:25:00,98.25,98.27,97.98,97.98,52227.0,86.9613,86.979,86.7223,86.7223,52227.0
2021-11-11 10:30:00,97.98,97.98,97.82,97.91,61357.0,86.7223,86.7223,86.5807,86.6603,61357.0
2021-11-11 10:35:00,97.91,98.2,97.89,98.09,83482.0,86.6603,86.917,86.6426,86.8197,83482.0
2021-11-11 10:40:00,98.12,98.23,98.06,98.08,45284.0,86.8462,86.9436,86.7931,86.8108,45284.0
2021-11-11 10:45:00,98.1,98.3,98.1,98.29,42646.0,86.8285,87.0055,86.8285,86.9967,42646.0
2021-11-11 10:50:00,98.29,98.29,98.16,98.24,38753.0,86.9967,86.9967,86.8816,86.9524,38753.0
2021-11-11 10:55:00,98.25,98.3,98.15,98.16,48227.0,86.9613,87.0055,86.8728,86.8816,48227.0
2021-11-11 11:00:00,98.17,98.24,98.12,98.21,38006.0,86.8905,86.9524,86.8462,86.9259,38006.0
2021-11-11 11:05:00,98.2,98.23,98.14,98.16,41229.0,86.917,86.9436,86.8639,86.8816,41229.0
2021-11-11 11:10:00,98.15,98.22,98.1,98.22,45757.0,86.8728,86.9347,86.8285,86.9347,45757.0
2021-11-11 11:15:00,98.2,98.27,98.12,98.13,60815.0,86.917,86.979,86.8462,86.8551,60815.0
2021-11-11 11:20:00,98.14,98.21,98.13,98.2,42766.0,86.8639,86.9259,86.8551,86.917,42766.0
2021-11-11 11:25:00,98.21,98.27,98.13,98.16,49430.0,86.9259,86.979,86.8551,86.8816,49430.0
2021-11-11 11:30:00,98.16,98.28,98.12,98.28,40991.0,86.8816,86.9878,86.8462,86.9878,40991.0
2021-11-11 11:35:00,98.28,98.44,98.28,98.36,39047.0,86.9878,87.1294,86.9878,87.0586,39047.0
2021-11-11 11:40:00,98.36,98.36,98.28,98.29,28480.0,87.0586,87.0586,86.9878,86.9967,28480.0
2021-11-11 11:45:00,98.29,98.3,98.24,98.24,39108.0,86.9967,87.0055,86.9524,86.9524,39108.0
2021-11-11 11:50:00,98.23,98.23,98.07,98.11,28573.0,86.9436,86.9436,86.8019,86.8374,28573.0
2021-11-11 11:55:00,98.12,98.12,98.03,98.05,33249.0,86.8462,86.8462,86.7665,86.7842,33249.0
2021-11-11 12:00:00,98.06,98.17,98.06,98.06,35850.0,86.7931,86.8905,86.7931,86.7931,35850.0
2021-11-11 12:05:00,98.08,98.19,98.06,98.18,62787.0,86.8108,86.9082,86.7931,86.8993,62787.0
2021-11-11 12:10:00,98.18,98.2,98.08,98.08,20944.0,86.8993,86.917,86.8108,86.8108,20944.0
2021-11-11 12:15:00,98.09,98.1,98.04,98.1,40388.0,86.8197,86.8285,86.7754,86.8285,40388.0
2021-11-11 12:20:00,98.1,98.12,98.01,98.05,30805.0,86.8285,86.8462,86.7488,86.7842,30805.0
2021-11-11 12:25:00,98.04,98.09,98.01,98.08,27782.0,86.7754,86.8197,86.7488,86.8108,27782.0
2021-11-11 12:30:00,98.09,98.17,98.07,98.17,28139.0,86.8197,86.8905,86.8019,86.8905,28139.0
2021-11-11 12:35:00,98.18,98.26,98.17,98.25,48009.0,86.8993,86.9701,86.8905,86.9613,48009.0
2021-11-11 12:40:00,98.24,98.26,98.2,98.23,41214.0,86.9524,86.9701,86.917,86.9436,41214.0
2021-11-11 12:45:00,98.24,98.24,98.17,98.18,30361.0,86.9524,86.9524,86.8905,86.8993,30361.0
2021-11-11 12:50:00,98.18,98.26,98.16,98.19,38546.0,86.8993,86.9701,86.8816,86.9082,38546.0
2021-11-11 12:55:00,98.18,98.21,98.15,98.21,29499.0,86.8993,86.9259,86.8728,86.9259,29499.0
2021-11-11 13:00:00,98.22,98.23,98.04,98.05,44205.0,86.9347,86.9436,86.7754,86.7842,44205.0
2021-11-11 13:05:00,98.06,98.09,98.02,98.06,55661.0,86.7931,86.8197,86.7577,86.7931,55661.0
2021-11-11 13:10:00,98.05,98.22,98.05,98.18,43260.0,86.7842,86.9347,86.7842,86.8993,43260.0
2021-11-11 13:15:00,98.18,98.29,98.15,98.29,35987.0,86.8993,86.9967,86.8728,86.9967,35987.0
2021-11-11 13:20:00,98.27,98.31,98.21,98.22,33190.0,86.979,87.0144,86.9259,86.9347,33190.0
2021-11-11 13:25:00,98.23,98.38,98.22,98.38,30771.0,86.9436,87.0763,86.9347,87.0763,30771.0
2021-11-11 13:30:00,98.37,98.4,98.31,98.34,36987.0,87.0675,87.094,87.0144,87.0409,36987.0
2021-11-11 13:35:00,98.34,98.52,98.32,98.5,66498.0,87.0409,87.2002,87.0232,87.1825,66498.0
2021-11-11 13:40:00,98.51,98.58,98.43,98.58,36811.0,87.1914,87.2534,87.1206,87.2534,36811.0
2021-11-11 13:45:00,98.58,98.63,98.57,98.61,29136.0,87.2534,87.2976,87.2445,87.2799,29136.0
2021-11-11 13:50:00,98.61,98.61,98.54,98.59,30874.0,87.2799,87.2799,87.2179,87.2622,30874.0
2021-11-11 13:55:00,98.6,98.6,98.52,98.53,38999.0,87.2711,87.2711,87.2002,87.2091,38999.0
2021-11-11 14:00:00,98.53,98.69,98.53,98.68,44289.0,87.2091,87.3507,87.2091,87.3419,44289.0
2021-11-11 14:05:00,98.69,98.74,98.65,98.74,31871.0,87.3507,87.395,87.3153,87.395,31871.0
2021-11-11 14:10:00,98.74,98.75,98.64,98.66,23995.0,87.395,87.4038,87.3065,87.3242,23995.0
2021-11-11 14:15:00,98.67,98.79,98.67,98.78,31322.0,87.333,87.4392,87.333,87.4304,31322.0
2021-11-11 14:20:00,98.78,98.86,98.76,98.79,44039.0,87.4304,87.5012,87.4127,87.4392,44039.0
2021-11-11 14:25:00,98.77,98.83,98.74,98.81,35376.0,87.4215,87.4746,87.395,87.4569,35376.0
2021-11-11 14:30:00,98.81,98.83,98.77,98.83,30125.0,87.4569,87.4746,87.4215,87.4746,30125.0
2021-11-11 14:35:00,98.83,98.83,98.78,98.79,20323.0,87.4746,87.4746,87.4304,87.4392,20323.0
2021-11-11 14:40:00,98.79,98.87,98.78,98.84,31802.0,87.4392,87.51,87.4304,87.4835,31802.0
2021-11-11 14:45:00,98.84,98.94,98.83,98.92,35452.0,87.4835,87.572,87.4746,87.5543,35452.0
2021-11-11 14:50:00,98.91,98.94,98.89,98.93,29404.0,87.5454,87.572,87.5277,87.5631,29404.0
2021-11-11 14:55:00,98.94,99.07,98.93,99.06,43094.0,87.572,87.6871,87.5631,87.6782,43094.0
2021-11-11 15:00:00,99.06,99.09,99.0,99.09,42768.0,87.6782,87.7048,87.6251,87.7048,42768.0
2021-11-11 15:05:00,99.09,99.19,99.07,99.16,47064.0,87.7048,87.7933,87.6871,87.7667,47064.0
2021-11-11 15:10:00,99.15,99.18,99.09,99.16,36920.0,87.7579,87.7844,87.7048,87.7667,36920.0
2021-11-11 15:15:00,99.16,99.18,99.07,99.1,63352.0,87.7667,87.7844,87.6871,87.7136,63352.0
2021-11-11 15:20:00,99.09,99.19,99.09,99.18,45312.0,87.7048,87.7933,87.7048,87.7844,45312.0
2021-11-11 15:25:00,99.19,99.31,99.19,99.28,48224.0,87.7933,87.8995,87.7933,87.8729,48224.0
2021-11-11 15:30:00,99.27,99.27,99.1,99.11,61042.0,87.8641,87.8641,87.7136,87.7225,61042.0
2021-11-11 15:35:00,99.11,99.15,99.08,99.09,63617.0,87.7225,87.7579,87.6959,87.7048,63617.0
2021-11-11 15:40:00,99.09,99.13,99.02,99.11,70870.0,87.7048,87.7402,87.6428,87.7225,70870.0
2021-11-11 15:45:00,99.12,99.15,98.94,98.97,92526.0,87.7313,87.7579,87.572,87.5985,92526.0
2021-11-11 15:50:00,98.96,99.03,98.87,98.94,128865.0,87.5897,87.6516,87.51,87.572,128865.0
2021-11-11 15:55:00,98.94,98.96,98.77,98.88,306748.0,87.572,87.5897,87.4215,87.5189,306748.0
2021-11-12 09:30:00,99.21,99.57,99.06,99.38,145121.0,87.811,88.1296,87.6782,87.9614,145121.0
2021-11-12 09:35:00,99.36,99.49,98.93,99.03,64949.0,87.9437,88.0588,87.5631,87.6516,64949.0
2021-11-12 09:40:00,99.04,99.15,98.92,98.93,45381.0,87.6605,87.7579,87.5543,87.5631,45381.0
2021-11-12 09:45:00,98.91,98.98,98.82,98.98,46333.0,87.5454,87.6074,87.4658,87.6074,46333.0
2021-11-12 09:50:00,99.0,99.01,98.7,98.76,65063.0,87.6251,87.6339,87.3596,87.4127,65063.0
2021-11-12 09:55:00,98.76,98.94,98.64,98.64,35118.0,87.4127,87.572,87.3065,87.3065,35118.0
2021-11-12 10:00:00,98.67,98.76,98.45,98.47,43895.0,87.333,87.4127,87.1383,87.156,43895.0
2021-11-12 10:05:00,98.46,98.56,98.35,98.5,35751.0,87.1471,87.2356,87.0498,87.1825,35751.0
2021-11-12 10:10:00,98.49,98.53,98.27,98.43,42561.0,87.1737,87.2091,86.979,87.1206,42561.0
2021-11-12 10:15:00,98.45,98.64,98.45,98.62,34074.0,87.1383,87.3065,87.1383,87.2888,34074.0
2021-11-12 10:20:00,98.63,98.71,98.33,98.34,26739.0,87.2976,87.3684,87.0321,87.0409,26739.0
2021-11-12 10:25:00,98.34,98.4,98.05,98.15,47378.0,87.0409,87.094,86.7842,86.8728,47378.0
2021-11-12 10:30:00,98.14,98.34,98.11,98.25,25991.0,86.8639,87.0409,86.8374,86.9613,25991.0
2021-11-12 10:35:00,98.28,98.6,98.26,98.55,42052.0,86.9878,87.2711,86.9701,87.2268,42052.0
2021-11-12 10:40:00,98.56,98.58,98.38,98.43,32682.0,87.2356,87.2534,87.0763,87.1206,32682.0
2021-11-12 10:45:00,98.43,98.46,98.28,98.33,35026.0,87.1206,87.1471,86.9878,87.0321,35026.0
2021-11-12 10:50:00,98.33,98.45,98.2,98.22,34097.0,87.0321,87.1383,86.917,86.9347,34097.0
2021-11-12 10:55:00,98.22,98.39,98.18,98.39,32537.0,86.9347,87.0852,86.8993,87.0852,32537.0
2021-11-12 11:00:00,98.4,98.69,98.4,98.66,92003.0,87.094,87.3507,87.094,87.3242,92003.0
2021-11-12 11:05:00,98.65,98.66,98.51,98.58,27382.0,87.3153,87.3242,87.1914,87.2534,27382.0
2021-11-12 11:10:00,98.58,98.67,98.58,98.65,28857.0,87.2534,87.333,87.2534,87.3153,28857.0
2021-11-12 11:15:00,98.66,98.81,98.66,98.79,52079.0,87.3242,87.4569,87.3242,87.4392,52079.0
2021-11-12 11:20:00,98.78,98.88,98.74,98.88,45515.0,87.4304,87.5189,87.395,87.5189,45515.0
2021-11-12 11:25:00,98.88,98.91,98.74,98.81,46960.0,87.5189,87.5454,87.395,87.4569,46960.0
2021-11-12 11:30:00,98.81,98.9,98.81,98.84,26203.0,87.4569,87.5366,87.4569,87.4835,26203.0
2021-11-12 11:35:00,98.85,98.92,98.72,98.81,39610.0,87.4923,87.5543,87.3773,87.4569,39610.0
2021-11-12 11:40:00,98.81,98.87,98.79,98.82,25438.0,87.4569,87.51,87.4392,87.4658,25438.0
2021-11-12 11:45:00,98.83,98.87,98.77,98.79,36471.0,87.4746,87.51,87.4215,87.4392,36471.0
2021-11-12 11:50:00,98.78,98.88,98.74,98.8,57495.0,87.4304,87.5189,87.395,87.4481,57495.0
2021-11-12 11:55:00,98.79,99.03,98.78,98.97,106784.0,87.4392,87.6516,87.4304,87.5985,106784.0
2021-11-12 12:00:00,98.98,99.15,98.97,99.14,26048.0,87.6074,87.7579,87.5985,87.749,26048.0
2021-11-12 12:05:00,99.15,99.15,99.06,99.06,26686.0,87.7579,87.7579,87.6782,87.6782,26686.0
2021-11-12 12:10:00,99.06,99.13,99.02,99.09,27511.0,87.6782,87.7402,87.6428,87.7048,27511.0
2021-11-12 12:15:00,99.08,99.09,99.02,99.05,15085.0,87.6959,87.7048,87.6428,87.6693,15085.0
2021-11-12 12:20:00,99.05,99.08,98.92,98.93,26993.0,87.6693,87.6959,87.5543,87.5631,26993.0
2021-11-12 12:25:00,98.93,98.94,98.83,98.91,20629.0,87.5631,87.572,87.4746,87.5454,20629.0
2021-11-12 12:30:00,98.91,98.94,98.87,98.89,20400.0,87.5454,87.572,87.51,87.5277,20400.0
2021-11-12 12:35:00,98.9,98.93,98.89,98.9,17282.0,87.5366,87.5631,87.5277,87.5366,17282.0
2021-11-12 12:40:00,98.9,98.9,98.69,98.73,29791.0,87.5366,87.5366,87.3507,87.3861,29791.0
2021-11-12 12:45:00,98.73,98.84,98.73,98.79,22676.0,87.3861,87.4835,87.3861,87.4392,22676.0
2021-11-12 12:50:00,98.81,98.93,98.81,98.93,19887.0,87.4569,87.5631,87.4569,87.5631,19887.0
2021-11-12 12:55:00,98.93,99.06,98.93,99.04,36036.0,87.5631,87.6782,87.5631,87.6605,36036.0
2021-11-12 13:00:00,99.05,99.07,98.95,99.05,18942.0,87.6693,87.6871,87.5808,87.6693,18942.0
2021-11-12 13:05:00,99.05,99.13,99.05,99.11,27134.0,87.6693,87.7402,87.6693,87.7225,27134.0
2021-11-12 13:10:00,99.11,99.21,99.09,99.11,23008.0,87.7225,87.811,87.7048,87.7225,23008.0
2021-11-12 13:15:00,99.11,99.14,99.04,99.08,20052.0,87.7225,87.749,87.6605,87.6959,20052.0
2021-11-12 13:20:00,99.06,99.07,98.95,98.95,19889.0,87.6782,87.6871,87.5808,87.5808,19889.0
2021-11-12 13:25:00,98.95,98.98,98.91,98.93,31723.0,87.5808,87.6074,87.5454,87.5631,31723.0
2021-11-12 13:30:00,98.92,99.07,98.88,99.04,25656.0,87.5543,87.6871,87.5189,87.6605,25656.0
2021-11-12 13:35:00,99.06,99.07,99.02,99.02,22046.0,87.6782,87.6871,87.6428,87.6428,22046.0
2021-11-12 13:40:00,99.03,99.06,98.93,98.97,31386.0,87.6516,87.6782,87.5631,87.5985,31386.0
2021-11-12 13:45:00,98.98,98.98,98.91,98.93,19543.0,87.6074,87.6074,87.5454,87.5631,19543.0
2021-11-12 13:50:00,98.92,99.03,98.9,99.02,16556.0,87.5543,87.6516,87.5366,87.6428,16556.0
2021-11-12 13:55:00,99.03,99.08,99.01,99.08,17248.0,87.6516,87.6959,87.6339,87.6959,17248.0
2021-11-12 14:00:00,99.09,99.17,99.06,99.14,36739.0,87.7048,87.7756,87.6782,87.749,36739.0
2021-11-12 14:05:00,99.14,99.22,99.13,99.22,36885.0,87.749,87.8198,87.7402,87.8198,36885.0
2021-11-12 14:10:00,99.22,99.24,99.18,99.22,27541.0,87.8198,87.8375,87.7844,87.8198,27541.0
2021-11-12 14:15:00,99.21,99.27,99.19,99.24,44488.0,87.811,87.8641,87.7933,87.8375,44488.0
2021-11-12 14:20:00,99.23,99.28,99.22,99.28,31752.0,87.8287,87.8729,87.8198,87.8729,31752.0
2021-11-12 14:25:00,99.3,99.3,99.24,99.26,21669.0,87.8906,87.8906,87.8375,87.8552,21669.0
2021-11-12 14:30:00,99.26,99.3,99.23,99.26,28636.0,87.8552,87.8906,87.8287,87.8552,28636.0
2021-11-12 14:35:00,99.25,99.32,99.23,99.27,22420.0,87.8464,87.9083,87.8287,87.8641,22420.0
2021-11-12 14:40:00,99.27,99.32,99.25,99.32,39818.0,87.8641,87.9083,87.8464,87.9083,39818.0
2021-11-12 14:45:00,99.32,99.36,99.29,99.32,19779.0,87.9083,87.9437,87.8818,87.9083,19779.0
2021-11-12 14:50:00,99.34,99.34,99.32,99.34,16369.0,87.926,87.926,87.9083,87.926,16369.0
2021-11-12 14:55:00,99.33,99.37,99.28,99.29,32007.0,87.9172,87.9526,87.8729,87.8818,32007.0
2021-11-12 15:00:00,99.29,99.34,99.28,99.31,26967.0,87.8818,87.926,87.8729,87.8995,26967.0
2021-11-12 15:05:00,99.31,99.36,99.29,99.36,39027.0,87.8995,87.9437,87.8818,87.9437,39027.0
2021-11-12 15:10:00,99.36,99.4,99.36,99.4,36148.0,87.9437,87.9791,87.9437,87.9791,36148.0
2021-11-12 15:15:00,99.4,99.46,99.36,99.46,28585.0,87.9791,88.0322,87.9437,88.0322,28585.0
2021-11-12 15:20:00,99.45,99.49,99.41,99.44,39997.0,88.0234,88.0588,87.988,88.0145,39997.0
2021-11-12 15:25:00,99.44,99.51,99.44,99.46,56950.0,88.0145,88.0765,88.0145,88.0322,56950.0
2021-11-12 15:30:00,99.46,99.65,99.41,99.65,76758.0,88.0322,88.2004,87.988,88.2004,76758.0
2021-11-12 15:35:00,99.64,99.72,99.62,99.67,78901.0,88.1916,88.2624,88.1739,88.2181,78901.0
2021-11-12 15:40:00,99.67,99.71,99.63,99.65,74191.0,88.2181,88.2535,88.1827,88.2004,74191.0
2021-11-12 15:45:00,99.65,99.7,99.63,99.68,96248.0,88.2004,88.2447,88.1827,88.227,96248.0
2021-11-12 15:50:00,99.67,99.75,99.64,99.66,89406.0,88.2181,88.2889,88.1916,88.2093,89406.0
2021-11-12 15:55:00,99.66,99.89,99.64,99.84,379163.0,88.2093,88.4128,88.1916,88.3686,379163.0
2021-11-15 09:30:00,100.03,100.37,99.96,100.15,175221.0,88.5367,88.8377,88.4748,88.643,175221.0
2021-11-15 09:35:00,100.13,100.63,100.08,100.63,80684.0,88.6253,89.0678,88.581,89.0678,80684.0
2021-11-15 09:40:00,100.63,100.7,100.13,100.38,64719.0,89.0678,89.1298,88.6253,88.8465,64719.0
2021-11-15 09:45:00,100.38,100.39,100.09,100.26,104428.0,88.8465,88.8554,88.5899,88.7403,104428.0
2021-11-15 09:50:00,100.29,100.6,100.18,100.57,54297.0,88.7669,89.0413,88.6695,89.0147,54297.0
2021-11-15 09:55:00,100.58,100.8,100.57,100.79,54952.0,89.0236,89.2183,89.0147,89.2094,54952.0
2021-11-15 10:00:00,100.74,100.78,100.43,100.47,44460.0,89.1652,89.2006,88.8908,88.9262,44460.0
2021-11-15 10:05:00,100.46,100.51,100.36,100.46,58639.0,88.9173,88.9616,88.8288,88.9173,58639.0
2021-11-15 10:10:00,100.48,100.5,100.35,100.43,41633.0,88.935,88.9527,88.82,88.8908,41633.0
2021-11-15 10:15:00,100.41,100.51,100.31,100.51,23953.0,88.8731,88.9616,88.7846,88.9616,23953.0
2021-11-15 10:20:00,100.5,100.7,100.41,100.41,61295.0,88.9527,89.1298,88.8731,88.8731,61295.0
2021-11-15 10:25:00,100.42,100.6,100.4,100.59,55333.0,88.8819,89.0413,88.8642,89.0324,55333.0
2021-11-15 10:30:00,100.59,100.61,100.27,100.32,74411.0,89.0324,89.0501,88.7492,88.7934,74411.0
2021-11-15 10:35:00,100.31,100.31,100.07,100.1,41496.0,88.7846,88.7846,88.5722,88.5987,41496.0
2021-11-15 10:40:00,100.1,100.18,100.02,100.17,35309.0,88.5987,88.6695,88.5279,88.6607,35309.0
2021-11-15 10:45:00,100.19,100.34,100.16,100.24,64889.0,88.6784,88.8111,88.6518,88.7226,64889.0
2021-11-15 10:50:00,100.26,100.36,100.24,100.3,29648.0,88.7403,88.8288,88.7226,88.7757,29648.0
2021-11-15 10:55:00,100.29,100.29,100.16,100.22,43589.0,88.7669,88.7669,88.6518,88.7049,43589.0
2021-11-15 11:00:00,100.23,100.38,100.19,100.32,39760.0,88.7138,88.8465,88.6784,88.7934,39760.0
2021-11-15 11:05:00,100.32,100.42,100.29,100.31,37455.0,88.7934,88.8819,88.7669,88.7846,37455.0
2021-11-15 11:10:00,100.31,100.4,100.29,100.33,39732.0,88.7846,88.8642,88.7669,88.8023,39732.0
2021-11-15 11:15:00,100.33,100.41,100.29,100.3,33536.0,88.8023,88.8731,88.7669,88.7757,33536.0
2021-11-15 11:20:00,100.31,100.46,100.31,100.35,38587.0,88.7846,88.9173,88.7846,88.82,38587.0
2021-11-15 11:25:00,100.36,100.38,100.28,100.33,44626.0,88.8288,88.8465,88.758,88.8023,44626.0
2021-11-15 11:30:00,100.32,100.41,100.27,100.41,48292.0,88.7934,88.8731,88.7492,88.8731,48292.0
2021-11-15 11:35:00,100.44,100.48,100.38,100.45,25518.0,88.8996,88.935,88.8465,88.9085,25518.0
2021-11-15 11:40:00,100.44,100.44,100.18,100.19,32323.0,88.8996,88.8996,88.6695,88.6784,32323.0
2021-11-15 11:45:00,100.17,100.31,100.09,100.22,38940.0,88.6607,88.7846,88.5899,88.7049,38940.0
2021-11-15 11:50:00,100.24,100.35,100.22,100.31,25192.0,88.7226,88.82,88.7049,88.7846,25192.0
2021-11-15 11:55:00,100.31,100.34,100.17,100.23,38241.0,88.7846,88.8111,88.6607,88.7138,38241.0
2021-11-15 12:00:00,100.21,100.24,100.15,100.16,22195.0,88.6961,88.7226,88.643,88.6518,22195.0
2021-11-15 12:05:00,100.17,100.28,100.17,100.28,22126.0,88.6607,88.758,88.6607,88.758,22126.0
2021-11-15 12:10:00,100.28,100.34,100.27,100.33,31396.0,88.758,88.8111,88.7492,88.8023,31396.0
2021-11-15 12:15:00,100.34,100.35,100.26,100.27,17101.0,88.8111,88.82,88.7403,88.7492,17101.0
2021-11-15 12:20:00,100.28,100.36,100.27,100.36,27824.0,88.758,88.8288,88.7492,88.8288,27824.0
2021-11-15 12:25:00,100.35,100.42,100.34,100.41,18375.0,88.82,88.8819,88.8111,88.8731,18375.0
2021-11-15 12:30:00,100.4,100.47,100.38,100.44,35340.0,88.8642,88.9262,88.8465,88.8996,35340.0
2021-11-15 12:35:00,100.42,100.45,100.4,100.44,26647.0,88.8819,88.9085,88.8642,88.8996,26647.0
2021-11-15 12:40:00,100.45,100.52,100.42,100.51,22017.0,88.9085,88.9704,88.8819,88.9616,22017.0
2021-11-15 12:45:00,100.51,100.57,100.5,100.56,27735.0,88.9616,89.0147,88.9527,89.0059,27735.0
2021-11-15 12:50:00,100.55,100.62,100.55,100.61,19169.0,88.997,89.059,88.997,89.0501,19169.0
2021-11-15 12:55:00,100.61,100.66,100.57,100.65,22369.0,89.0501,89.0944,89.0147,89.0855,22369.0
2021-11-15 13:00:00,100.64,100.73,100.62,100.73,33387.0,89.0767,89.1563,89.059,89.1563,33387.0
2021-11-15 13:05:00,100.72,100.74,100.67,100.7,21163.0,89.1475,89.1652,89.1032,89.1298,21163.0
2021-11-15 13:10:00,100.72,100.73,100.63,100.64,30389.0,89.1475,89.1563,89.0678,89.0767,30389.0
2021-11-15 13:15:00,100.64,100.65,100.56,100.58,26502.0,89.0767,89.0855,89.0059,89.0236,26502.0
2021-11-15 13:20:00,100.58,100.64,100.52,100.57,25793.0,89.0236,89.0767,88.9704,89.0147,25793.0
2021-11-15 13:25:00,100.56,100.58,100.51,100.55,18465.0,89.0059,89.0236,88.9616,88.997,18465.0
2021-11-15 13:30:00,100.55,100.55,100.5,100.51,20487.0,88.997,88.997,88.9527,88.9616,20487.0
2021-11-15 13:35:00,100.51,100.54,100.49,100.51,17599.0,88.9616,88.9882,88.9439,88.9616,17599.0
2021-11-15 13:40:00,100.52,100.54,100.48,100.53,20533.0,88.9704,88.9882,88.935,88.9793,20533.0
2021-11-15 13:45:00,100.53,100.57,100.51,100.57,19985.0,88.9793,89.0147,88.9616,89.0147,19985.0
2021-11-15 13:50:00,100.57,100.6,100.54,100.6,24642.0,89.0147,89.0413,88.9882,89.0413,24642.0
2021-11-15 13:55:00,100.59,100.59,100.51,100.51,15639.0,89.0324,89.0324,88.9616,88.9616,15639.0
2021-11-15 14:00:00,100.52,100.55,100.5,100.55,19277.0,88.9704,88.997,88.9527,88.997,19277.0
2021-11-15 14:05:00,100.54,100.55,100.47,100.54,35913.0,88.9882,88.997,88.9262,88.9882,35913.0
2021-11-15 14:10:00,100.53,100.64,100.52,100.62,60808.0,88.9793,89.0767,88.9704,89.059,60808.0
2021-11-15 14:15:00,100.62,100.62,100.5,100.52,35001.0,89.059,89.059,88.9527,88.9704,35001.0
2021-11-15 14:20:00,100.52,100.57,100.48,100.56,17211.0,88.9704,89.0147,88.935,89.0059,17211.0
2021-11-15 14:25:00,100.56,100.6,100.49,100.59,35792.0,89.0059,89.0413,88.9439,89.0324,35792.0
2021-11-15 14:30:00,100.58,100.58,100.52,100.53,16917.0,89.0236,89.0236,88.9704,88.9793,16917.0
2021-11-15 14:35:00,100.55,100.58,100.53,100.54,20742.0,88.997,89.0236,88.9793,88.9882,20742.0
2021-11-15 14:40:00,100.53,100.61,100.53,100.59,20757.0,88.9793,89.0501,88.9793,89.0324,20757.0
2021-11-15 14:45:00,100.58,100.6,100.52,100.6,48917.0,89.0236,89.0413,88.9704,89.0413,48917.0
2021-11-15 14:50:00,100.61,100.65,100.58,100.6,26635.0,89.0501,89.0855,89.0236,89.0413,26635.0
2021-11-15 14:55:00,100.61,100.7,100.59,100.66,35055.0,89.0501,89.1298,89.0324,89.0944,35055.0
2021-11-15 15:00:00,100.65,100.65,100.6,100.61,21924.0,89.0855,89.0855,89.0413,89.0501,21924.0
2021-11-15 15:05:00,100.61,100.71,100.61,100.66,24687.0,89.0501,89.1386,89.0501,89.0944,24687.0
2021-11-15 15:10:00,100.67,100.68,100.62,100.65,26464.0,89.1032,89.1121,89.059,89.0855,26464.0
2021-11-15 15:15:00,100.65,100.72,100.64,100.67,30455.0,89.0855,89.1475,89.0767,89.1032,30455.0
2021-11-15 15:20:00,100.66,100.75,100.66,100.72,32125.0,89.0944,89.174,89.0944,89.1475,32125.0
2021-11-15 15:25:00,100.72,100.78,100.69,100.69,33675.0,89.1475,89.2006,89.1209,89.1209,33675.0
2021-11-15 15:30:00,100.68,100.68,100.51,100.51,73610.0,89.1121,89.1121,88.9616,88.9616,73610.0
2021-11-15 15:35:00,100.5,100.5,100.25,100.26,93786.0,88.9527,88.9527,88.7315,88.7403,93786.0
2021-11-15 15:40:00,100.27,100.37,100.18,100.31,116895.0,88.7492,88.8377,88.6695,88.7846,116895.0
2021-11-15 15:45:00,100.3,100.33,100.14,100.2,110648.0,88.7757,88.8023,88.6341,88.6872,110648.0
2021-11-15 15:50:00,100.2,100.26,100.16,100.18,166281.0,88.6872,88.7403,88.6518,88.6695,166281.0
2021-11-15 15:55:00,100.18,100.23,100.09,100.21,363919.0,88.6695,88.7138,88.5899,88.6961,363919.0
2021-11-16 09:30:00,100.0,100.15,99.61,100.09,188185.0,88.5102,88.643,88.165,88.5899,188185.0
2021-11-16 09:35:00,100.09,100.09,99.7,99.83,151227.0,88.5899,88.5899,88.2447,88.3597,151227.0
2021-11-16 09:40:00,99.83,99.85,99.51,99.62,117982.0,88.3597,88.3774,88.0765,88.1739,117982.0
2021-11-16 09:45:00,99.63,100.0,99.61,99.96,66244.0,88.1827,88.5102,88.165,88.4748,66244.0
2021-11-16 09:50:00,99.97,99.99,99.57,99.8,72819.0,88.4836,88.5013,88.1296,88.3332,72819.0
2021-11-16 09:55:00,99.8,99.87,99.66,99.87,65782.0,88.3332,88.3951,88.2093,88.3951,65782.0
2021-11-16 10:00:00,99.83,100.14,99.83,100.12,87604.0,88.3597,88.6341,88.3597,88.6164,87604.0
2021-11-16 10:05:00,100.14,100.15,99.76,99.93,43002.0,88.6341,88.643,88.2978,88.4482,43002.0
2021-11-16 10:10:00,99.97,100.04,99.87,99.99,72843.0,88.4836,88.5456,88.3951,88.5013,72843.0
2021-11-16 10:15:00,100.0,100.05,99.8,99.93,53730.0,88.5102,88.5545,88.3332,88.4482,53730.0
2021-11-16 10:20:00,99.95,100.04,99.87,99.95,82296.0,88.4659,88.5456,88.3951,88.4659,82296.0
2021-11-16 10:25:00,99.95,100.1,99.94,100.03,42124.0,88.4659,88.5987,88.4571,88.5367,42124.0
2021-11-16 10:30:00,100.03,100.3,100.02,100.26,39588.0,88.5367,88.7757,88.5279,88.7403,39588.0
2021-11-16 10:35:00,100.27,100.34,100.23,100.3,83846.0,88.7492,88.8111,88.7138,88.7757,83846.0
2021-11-16 10:40:00,100.29,100.35,100.23,100.34,114116.0,88.7669,88.82,88.7138,88.8111,114116.0
2021-11-16 10:45:00,100.32,100.37,100.26,100.3,41395.0,88.7934,88.8377,88.7403,88.7757,41395.0
2021-11-16 10:50:00,100.29,100.33,100.21,100.29,61043.0,88.7669,88.8023,88.6961,88.7669,61043.0
2021-11-16 10:55:00,100.28,100.34,100.27,100.32,35660.0,88.758,88.8111,88.7492,88.7934,35660.0
2021-11-16 11:00:00,100.33,100.34,100.22,100.34,56859.0,88.8023,88.8111,88.7049,88.8111,56859.0
2021-11-16 11:05:00,100.35,100.52,100.34,100.48,33867.0,88.82,88.9704,88.8111,88.935,33867.0
2021-11-16 11:10:00,100.48,100.58,100.44,100.54,34749.0,88.935,89.0236,88.8996,88.9882,34749.0
2021-11-16 11:15:00,100.55,100.72,100.51,100.68,33519.0,88.997,89.1475,88.9616,89.1121,33519.0
2021-11-16 11:20:00,100.68,100.87,100.67,100.78,41884.0,89.1121,89.2802,89.1032,89.2006,41884.0
2021-11-16 11:25:00,100.78,100.8,100.64,100.69,35901.0,89.2006,89.2183,89.0767,89.1209,35901.0
2021-11-16 11:30:00,100.71,100.8,100.64,100.8,31124.0,89.1386,89.2183,89.0767,89.2183,31124.0
2021-11-16 11:35:00,100.8,100.96,100.77,100.92,45175.0,89.2183,89.3599,89.1917,89.3245,45175.0
2021-11-16 11:40:00,100.92,101.0,100.86,100.94,37309.0,89.3245,89.3953,89.2714,89.3422,37309.0
2021-11-16 11:45:00,100.95,101.02,100.95,100.98,55845.0,89.351,89.413,89.351,89.3776,55845.0
2021-11-16 11:50:00,100.97,101.09,100.94,101.09,55439.0,89.3687,89.475,89.3422,89.475,55439.0
2021-11-16 11:55:00,101.09,101.15,101.06,101.12,47108.0,89.475,89.5281,89.4484,89.5015,47108.0
2021-11-16 12:00:00,101.12,101.29,101.09,101.26,50995.0,89.5015,89.652,89.475,89.6254,50995.0
2021-11-16 12:05:00,101.25,101.33,101.23,101.28,39235.0,89.6166,89.6874,89.5989,89.6431,39235.0
2021-11-16 12:10:00,101.28,101.31,101.19,101.27,38563.0,89.6431,89.6697,89.5635,89.6343,38563.0
2021-11-16 12:15:00,101.27,101.32,101.22,101.23,37254.0,89.6343,89.6785,89.59,89.5989,37254.0
2021-11-16 12:20:00,101.22,101.34,101.22,101.34,28581.0,89.59,89.6962,89.59,89.6962,28581.0
2021-11-16 12:25:00,101.34,101.34,101.27,101.31,78139.0,89.6962,89.6962,89.6343,89.6697,78139.0
2021-11-16 12:30:00,101.31,101.34,101.28,101.31,29535.0,89.6697,89.6962,89.6431,89.6697,29535.0
2021-11-16 12:35:00,101.31,101.42,101.31,101.4,52911.0,89.6697,89.767,89.6697,89.7493,52911.0
2021-11-16 12:40:00,101.41,101.49,101.39,101.49,40156.0,89.7582,89.829,89.7405,89.829,40156.0
2021-11-16 12:45:00,101.45,101.47,101.39,101.43,32742.0,89.7936,89.8113,89.7405,89.7759,32742.0
2021-11-16 12:50:00,101.44,101.46,101.39,101.44,19587.0,89.7847,89.8024,89.7405,89.7847,19587.0
2021-11-16 12:55:00,101.44,101.48,101.4,101.42,19564.0,89.7847,89.8201,89.7493,89.767,19564.0
2021-11-16 13:00:00,101.44,101.56,101.43,101.54,32150.0,89.7847,89.891,89.7759,89.8733,32150.0
2021-11-16 13:05:00,101.54,101.54,101.41,101.42,22900.0,89.8733,89.8733,89.7582,89.767,22900.0
2021-11-16 13:10:00,101.43,101.43,101.31,101.32,19764.0,89.7759,89.7759,89.6697,89.6785,19764.0
2021-11-16 13:15:00,101.34,101.46,101.33,101.45,34001.0,89.6962,89.8024,89.6874,89.7936,34001.0
2021-11-16 13:20:00,101.45,101.52,101.44,101.49,32086.0,89.7936,89.8556,89.7847,89.829,32086.0
2021-11-16 13:25:00,101.49,101.54,101.39,101.48,40692.0,89.829,89.8733,89.7405,89.8201,40692.0
2021-11-16 13:30:00,101.49,101.53,101.45,101.47,65573.0,89.829,89.8644,89.7936,89.8113,65573.0
2021-11-16 13:35:00,101.45,101.46,101.33,101.39,33171.0,89.7936,89.8024,89.6874,89.7405,33171.0
2021-11-16 13:40:00,101.4,101.41,101.29,101.36,23272.0,89.7493,89.7582,89.652,89.7139,23272.0
2021-11-16 13:45:00,101.37,101.37,101.31,101.36,23799.0,89.7228,89.7228,89.6697,89.7139,23799.0
2021-11-16 13:50:00,101.36,101.39,101.29,101.29,32978.0,89.7139,89.7405,89.652,89.652,32978.0
2021-11-16 13:55:00,101.29,101.34,101.21,101.26,27004.0,89.652,89.6962,89.5812,89.6254,27004.0
2021-11-16 14:00:00,101.26,101.26,101.16,101.2,30496.0,89.6254,89.6254,89.5369,89.5723,30496.0
2021-11-16 14:05:00,101.18,101.18,101.0,101.02,29934.0,89.5546,89.5546,89.3953,89.413,29934.0
2021-11-16 14:10:00,101.01,101.12,101.01,101.09,41748.0,89.4041,89.5015,89.4041,89.475,41748.0
2021-11-16 14:15:00,101.09,101.16,101.07,101.14,44782.0,89.475,89.5369,89.4573,89.5192,44782.0
2021-11-16 14:20:00,101.16,101.17,101.09,101.12,32433.0,89.5369,89.5458,89.475,89.5015,32433.0
2021-11-16 14:25:00,101.12,101.13,101.06,101.11,72971.0,89.5015,89.5104,89.4484,89.4927,72971.0
2021-11-16 14:30:00,101.1,101.12,101.04,101.09,36911.0,89.4838,89.5015,89.4307,89.475,36911.0
2021-11-16 14:35:00,101.1,101.11,100.9,100.91,27154.0,89.4838,89.4927,89.3068,89.3156,27154.0
2021-11-16 14:40:00,100.91,101.02,100.88,100.9,38930.0,89.3156,89.413,89.2891,89.3068,38930.0
2021-11-16 14:45:00,100.9,100.94,100.84,100.85,25329.0,89.3068,89.3422,89.2537,89.2625,25329.0
2021-11-16 14:50:00,100.86,101.01,100.84,100.96,39862.0,89.2714,89.4041,89.2537,89.3599,39862.0
2021-11-16 14:55:00,100.97,101.1,100.94,101.09,54487.0,89.3687,89.4838,89.3422,89.475,54487.0
2021-11-16 15:00:00,101.1,101.12,101.05,101.08,54702.0,89.4838,89.5015,89.4396,89.4661,54702.0
2021-11-16 15:05:00,101.08,101.09,100.87,100.88,27588.0,89.4661,89.475,89.2802,89.2891,27588.0
2021-11-16 15:10:00,100.87,100.94,100.82,100.94,41809.0,89.2802,89.3422,89.236,89.3422,41809.0
2021-11-16 15:15:00,100.94,101.07,100.94,100.99,56705.0,89.3422,89.4573,89.3422,89.3864,56705.0
2021-11-16 15:20:00,100.99,101.03,100.9,100.94,24655.0,89.3864,89.4219,89.3068,89.3422,24655.0
2021-11-16 15:25:00,100.95,100.95,100.85,100.92,31675.0,89.351,89.351,89.2625,89.3245,31675.0
2021-11-16 15:30:00,100.92,100.96,100.84,100.92,71415.0,89.3245,89.3599,89.2537,89.3245,71415.0
2021-11-16 15:35:00,100.92,100.94,100.77,100.8,66865.0,89.3245,89.3422,89.1917,89.2183,66865.0
2021-11-16 15:40:00,100.79,100.86,100.79,100.81,54706.0,89.2094,89.2714,89.2094,89.2271,54706.0
2021-11-16 15:45:00,100.81,100.83,100.69,100.7,86170.0,89.2271,89.2448,89.1209,89.1298,86170.0
2021-11-16 15:50:00,100.7,100.91,100.66,100.89,109499.0,89.1298,89.3156,89.0944,89.2979,109499.0
2021-11-16 15:55:00,100.89,100.92,100.62,100.73,405171.0,89.2979,89.3245,89.059,89.1563,405171.0
2021-11-17 09:30:00,100.51,100.63,99.74,99.77,213059.0,88.9616,89.0678,88.2801,88.3066,213059.0
2021-11-17 09:35:00,99.76,99.77,99.44,99.5,130236.0,88.2978,88.3066,88.0145,88.0676,130236.0
2021-11-17 09:40:00,99.52,99.81,99.45,99.75,136913.0,88.0853,88.342,88.0234,88.2889,136913.0
2021-11-17 09:45:00,99.7,99.72,99.03,99.07,138206.0,88.2447,88.2624,87.6516,87.6871,138206.0
2021-11-17 09:50:00,99.06,99.09,98.46,98.49,138318.0,87.6782,87.7048,87.1471,87.1737,138318.0
2021-11-17 09:55:00,98.51,98.81,98.4,98.71,121680.0,87.1914,87.4569,87.094,87.3684,121680.0
2021-11-17 10:00:00,98.6,99.18,98.6,99.17,67271.0,87.2711,87.7844,87.2711,87.7756,67271.0
2021-11-17 10:05:00,99.17,99.18,98.85,99.07,81940.0,87.7756,87.7844,87.4923,87.6871,81940.0
2021-11-17 10:10:00,99.06,99.09,98.54,98.6,112953.0,87.6782,87.7048,87.2179,87.2711,112953.0
2021-11-17 10:15:00,98.59,98.67,98.31,98.31,169589.0,87.2622,87.333,87.0144,87.0144,169589.0
2021-11-17 10:20:00,98.3,98.33,98.14,98.2,123529.0,87.0055,87.0321,86.8639,86.917,123529.0
2021-11-17 10:25:00,98.21,98.24,98.01,98.08,142795.0,86.9259,86.9524,86.7488,86.8108,142795.0
2021-11-17 10:30:00,98.1,98.45,98.1,98.18,148894.0,86.8285,87.1383,86.8285,86.8993,148894.0
2021-11-17 10:35:00,98.2,98.47,98.2,98.43,97011.0,86.917,87.156,86.917,87.1206,97011.0
2021-11-17 10:40:00,98.44,98.51,98.21,98.27,91246.0,87.1294,87.1914,86.9259,86.979,91246.0
2021-11-17 10:45:00,98.27,98.49,98.22,98.34,56914.0,86.979,87.1737,86.9347,87.0409,56914.0
2021-11-17 10:50:00,98.34,98.35,98.04,98.21,62315.0,87.0409,87.0498,86.7754,86.9259,62315.0
2021-11-17 10:55:00,98.22,98.35,98.21,98.32,51470.0,86.9347,87.0498,86.9259,87.0232,51470.0
2021-11-17 11:00:00,98.31,98.42,98.13,98.18,50242.0,87.0144,87.1117,86.8551,86.8993,50242.0
2021-11-17 11:05:00,98.17,98.24,98.13,98.22,38336.0,86.8905,86.9524,86.8551,86.9347,38336.0
2021-11-17 11:10:00,98.23,98.28,98.13,98.27,37678.0,86.9436,86.9878,86.8551,86.979,37678.0
2021-11-17 11:15:00,98.27,98.31,98.1,98.1,49346.0,86.979,87.0144,86.8285,86.8285,49346.0
2021-11-17 11:20:00,98.1,98.11,97.89,97.95,109026.0,86.8285,86.8374,86.6426,86.6957,109026.0
2021-11-17 11:25:00,97.97,98.0,97.87,97.93,55574.0,86.7134,86.74,86.6249,86.678,55574.0
2021-11-17 11:30:00,97.93,98.13,97.92,98.13,61062.0,86.678,86.8551,86.6692,86.8551,61062.0
2021-11-17 11:35:00,98.13,98.15,98.04,98.13,53393.0,86.8551,86.8728,86.7754,86.8551,53393.0
2021-11-17 11:40:00,98.12,98.13,97.97,98.01,93404.0,86.8462,86.8551,86.7134,86.7488,93404.0
2021-11-17 11:45:00,98.02,98.02,97.91,97.94,54698.0,86.7577,86.7577,86.6603,86.6869,54698.0
2021-11-17 11:50:00,97.92,97.96,97.85,97.9,50817.0,86.6692,86.7046,86.6072,86.6515,50817.0
2021-11-17 11:55:00,97.91,98.15,97.91,98.09,60470.0,86.6603,86.8728,86.6603,86.8197,60470.0
2021-11-17 12:00:00,98.08,98.15,97.97,97.98,42232.0,86.8108,86.8728,86.7134,86.7223,42232.0
2021-11-17 12:05:00,97.97,98.0,97.82,97.84,120582.0,86.7134,86.74,86.5807,86.5984,120582.0
2021-11-17 12:10:00,97.85,97.94,97.82,97.82,44737.0,86.6072,86.6869,86.5807,86.5807,44737.0
2021-11-17 12:15:00,97.83,97.86,97.79,97.79,45760.0,86.5895,86.6161,86.5541,86.5541,45760.0
2021-11-17 12:20:00,97.8,97.84,97.65,97.68,73079.0,86.563,86.5984,86.4302,86.4568,73079.0
2021-11-17 12:25:00,97.68,97.69,97.43,97.48,61265.0,86.4568,86.4656,86.2355,86.2797,61265.0
2021-11-17 12:30:00,97.48,97.53,97.35,97.53,56237.0,86.2797,86.324,86.1647,86.324,56237.0
2021-11-17 12:35:00,97.52,97.61,97.46,97.52,53613.0,86.3151,86.3948,86.262,86.3151,53613.0
2021-11-17 12:40:00,97.53,97.61,97.48,97.61,31624.0,86.324,86.3948,86.2797,86.3948,31624.0
2021-11-17 12:45:00,97.61,97.66,97.5,97.62,27828.0,86.3948,86.4391,86.2974,86.4037,27828.0
2021-11-17 12:50:00,97.64,97.68,97.6,97.63,33738.0,86.4214,86.4568,86.386,86.4125,33738.0
2021-11-17 12:55:00,97.61,97.78,97.58,97.77,32839.0,86.3948,86.5453,86.3682,86.5364,32839.0
2021-11-17 13:00:00,97.77,97.8,97.65,97.72,42091.0,86.5364,86.563,86.4302,86.4922,42091.0
2021-11-17 13:05:00,97.72,97.78,97.68,97.75,37853.0,86.4922,86.5453,86.4568,86.5187,37853.0
2021-11-17 13:10:00,97.74,97.81,97.7,97.81,54392.0,86.5099,86.5718,86.4745,86.5718,54392.0
2021-11-17 13:15:00,97.77,97.82,97.73,97.79,34162.0,86.5364,86.5807,86.501,86.5541,34162.0
2021-11-17 13:20:00,97.79,97.9,97.71,97.89,60169.0,86.5541,86.6515,86.4833,86.6426,60169.0
2021-11-17 13:25:00,97.9,98.01,97.89,97.98,67582.0,86.6515,86.7488,86.6426,86.7223,67582.0
2021-11-17 13:30:00,97.98,98.06,97.97,98.0,42141.0,86.7223,86.7931,86.7134,86.74,42141.0
2021-11-17 13:35:00,98.01,98.01,97.86,97.89,47327.0,86.7488,86.7488,86.6161,86.6426,47327.0
2021-11-17 13:40:00,97.89,97.89,97.8,97.81,24608.0,86.6426,86.6426,86.563,86.5718,24608.0
2021-11-17 13:45:00,97.8,97.82,97.7,97.72,88502.0,86.563,86.5807,86.4745,86.4922,88502.0
2021-11-17 13:50:00,97.74,97.77,97.7,97.72,27851.0,86.5099,86.5364,86.4745,86.4922,27851.0
2021-11-17 13:55:00,97.73,97.85,97.69,97.81,44035.0,86.501,86.6072,86.4656,86.5718,44035.0
2021-11-17 14:00:00,97.83,97.94,97.74,97.9,64675.0,86.5895,86.6869,86.5099,86.6515,64675.0
2021-11-17 14:05:00,97.88,97.88,97.76,97.77,35083.0,86.6338,86.6338,86.5276,86.5364,35083.0
2021-11-17 14:10:00,97.77,97.77,97.7,97.7,30979.0,86.5364,86.5364,86.4745,86.4745,30979.0
2021-11-17 14:15:00,97.7,97.71,97.6,97.69,57743.0,86.4745,86.4833,86.386,86.4656,57743.0
2021-11-17 14:20:00,97.69,97.69,97.53,97.59,78038.0,86.4656,86.4656,86.324,86.3771,78038.0
2021-11-17 14:25:00,97.6,97.65,97.56,97.65,41910.0,86.386,86.4302,86.3505,86.4302,41910.0
2021-11-17 14:30:00,97.64,97.73,97.61,97.67,62715.0,86.4214,86.501,86.3948,86.4479,62715.0
2021-11-17 14:35:00,97.67,97.79,97.66,97.77,28790.0,86.4479,86.5541,86.4391,86.5364,28790.0
2021-11-17 14:40:00,97.78,97.84,97.75,97.78,38751.0,86.5453,86.5984,86.5187,86.5453,38751.0
2021-11-17 14:45:00,97.78,97.82,97.77,97.77,32561.0,86.5453,86.5807,86.5364,86.5364,32561.0
2021-11-17 14:50:00,97.77,97.8,97.61,97.72,77848.0,86.5364,86.563,86.3948,86.4922,77848.0
2021-11-17 14:55:00,97.72,97.72,97.58,97.59,45540.0,86.4922,86.4922,86.3682,86.3771,45540.0
2021-11-17 15:00:00,97.59,97.65,97.52,97.53,71117.0,86.3771,86.4302,86.3151,86.324,71117.0
2021-11-17 15:05:00,97.53,97.69,97.51,97.69,93125.0,86.324,86.4656,86.3063,86.4656,93125.0
2021-11-17 15:10:00,97.7,97.7,97.61,97.69,57281.0,86.4745,86.4745,86.3948,86.4656,57281.0
2021-11-17 15:15:00,97.69,97.78,97.66,97.74,87265.0,86.4656,86.5453,86.4391,86.5099,87265.0
2021-11-17 15:20:00,97.73,97.81,97.72,97.74,73698.0,86.501,86.5718,86.4922,86.5099,73698.0
2021-11-17 15:25:00,97.75,97.76,97.69,97.72,93039.0,86.5187,86.5276,86.4656,86.4922,93039.0
2021-11-17 15:30:00,97.72,97.75,97.63,97.66,142815.0,86.4922,86.5187,86.4125,86.4391,142815.0
2021-11-17 15:35:00,97.66,97.87,97.65,97.8,127168.0,86.4391,86.6249,86.4302,86.563,127168.0
2021-11-17 15:40:00,97.8,97.8,97.65,97.66,276302.0,86.563,86.563,86.4302,86.4391,276302.0
2021-11-17 15:45:00,97.66,97.7,97.6,97.7,535091.0,86.4391,86.4745,86.386,86.4745,535091.0
2021-11-17 15:50:00,97.69,97.98,97.69,97.95,223526.0,86.4656,86.7223,86.4656,86.6957,223526.0
2021-11-17 15:55:00,97.95,97.96,97.65,97.69,567513.0,86.6957,86.7046,86.4302,86.4656,567513.0
2021-11-18 09:30:00,97.93,98.25,97.62,98.16,169311.0,86.678,86.9613,86.4037,86.8816,169311.0
2021-11-18 09:35:00,98.17,98.26,97.52,97.6,101369.0,86.8905,86.9701,86.3151,86.386,101369.0
2021-11-18 09:40:00,97.58,97.76,97.36,97.53,104703.0,86.3682,86.5276,86.1735,86.324,104703.0
2021-11-18 09:45:00,97.52,97.79,97.51,97.57,90932.0,86.3151,86.5541,86.3063,86.3594,90932.0
2021-11-18 09:50:00,97.58,97.65,97.28,97.42,90903.0,86.3682,86.4302,86.1027,86.2266,90903.0
2021-11-18 09:55:00,97.45,97.54,97.29,97.42,63872.0,86.2532,86.3328,86.1116,86.2266,63872.0
2021-11-18 10:00:00,97.43,97.43,97.13,97.2,70307.0,86.2355,86.2355,85.97,86.0319,70307.0
2021-11-18 10:05:00,97.2,97.46,97.18,97.22,48740.0,86.0319,86.262,86.0142,86.0496,48740.0
2021-11-18 10:10:00,97.24,97.24,96.96,97.02,81793.0,86.0673,86.0673,85.8195,85.8726,81793.0
2021-11-18 10:15:00,97.0,97.13,96.72,96.83,84010.0,85.8549,85.97,85.6071,85.7044,84010.0
2021-11-18 10:20:00,96.83,96.97,96.72,96.95,41429.0,85.7044,85.8283,85.6071,85.8106,41429.0
2021-11-18 10:25:00,96.95,96.99,96.72,96.9,33524.0,85.8106,85.846,85.6071,85.7664,33524.0
2021-11-18 10:30:00,96.91,97.03,96.81,96.87,158774.0,85.7752,85.8814,85.6867,85.7398,158774.0
2021-11-18 10:35:00,96.86,97.03,96.73,96.88,151039.0,85.731,85.8814,85.6159,85.7487,151039.0
2021-11-18 10:40:00,96.89,96.99,96.66,96.75,184422.0,85.7575,85.846,85.554,85.6336,184422.0
2021-11-18 10:45:00,96.77,96.9,96.66,96.75,120302.0,85.6513,85.7664,85.554,85.6336,120302.0
2021-11-18 10:50:00,96.67,96.82,96.58,96.61,84423.0,85.5628,85.6956,85.4831,85.5097,84423.0
2021-11-18 10:55:00,96.61,97.0,96.49,97.0,151300.0,85.5097,85.8549,85.4035,85.8549,151300.0
2021-11-18 11:00:00,96.98,97.01,96.75,96.87,247689.0,85.8372,85.8637,85.6336,85.7398,247689.0
2021-11-18 11:05:00,96.9,97.02,96.78,96.95,83187.0,85.7664,85.8726,85.6602,85.8106,83187.0
2021-11-18 11:10:00,96.95,97.11,96.82,97.11,120312.0,85.8106,85.9523,85.6956,85.9523,120312.0
2021-11-18 11:15:00,97.12,97.23,97.12,97.18,55804.0,85.9611,86.0585,85.9611,86.0142,55804.0
2021-11-18 11:20:00,97.18,97.22,97.1,97.16,38549.0,86.0142,86.0496,85.9434,85.9965,38549.0
2021-11-18 11:25:00,97.16,97.17,97.08,97.09,41601.0,85.9965,86.0054,85.9257,85.9345,41601.0
2021-11-18 11:30:00,97.08,97.39,97.02,97.35,72036.0,85.9257,86.2001,85.8726,86.1647,72036.0
2021-11-18 11:35:00,97.35,97.37,97.23,97.27,31303.0,86.1647,86.1824,86.0585,86.0939,31303.0
2021-11-18 11:40:00,97.28,97.3,97.18,97.19,38801.0,86.1027,86.1204,86.0142,86.0231,38801.0
2021-11-18 11:45:00,97.21,97.21,97.0,97.11,43681.0,86.0408,86.0408,85.8549,85.9523,43681.0
2021-11-18 11:50:00,97.11,97.2,97.07,97.14,42216.0,85.9523,86.0319,85.9168,85.9788,42216.0
2021-11-18 11:55:00,97.17,97.24,97.06,97.18,46295.0,86.0054,86.0673,85.908,86.0142,46295.0
2021-11-18 12:00:00,97.2,97.26,97.13,97.2,38066.0,86.0319,86.085,85.97,86.0319,38066.0
2021-11-18 12:05:00,97.2,97.26,97.08,97.08,43143.0,86.0319,86.085,85.9257,85.9257,43143.0
2021-11-18 12:10:00,97.07,97.18,97.05,97.14,43173.0,85.9168,86.0142,85.8991,85.9788,43173.0
2021-11-18 12:15:00,97.14,97.17,97.09,97.15,35407.0,85.9788,86.0054,85.9345,85.9877,35407.0
2021-11-18 12:20:00,97.16,97.43,97.15,97.41,35733.0,85.9965,86.2355,85.9877,86.2178,35733.0
2021-11-18 12:25:00,97.41,97.45,97.35,97.37,28589.0,86.2178,86.2532,86.1647,86.1824,28589.0
2021-11-18 12:30:00,97.38,97.42,97.35,97.37,25271.0,86.1912,86.2266,86.1647,86.1824,25271.0
2021-11-18 12:35:00,97.37,97.43,97.31,97.41,41511.0,86.1824,86.2355,86.1293,86.2178,41511.0
2021-11-18 12:40:00,97.41,97.47,97.38,97.41,24700.0,86.2178,86.2709,86.1912,86.2178,24700.0
2021-11-18 12:45:00,97.42,97.44,97.27,97.32,55475.0,86.2266,86.2443,86.0939,86.1381,55475.0
2021-11-18 12:50:00,97.33,97.36,97.21,97.28,42198.0,86.147,86.1735,86.0408,86.1027,42198.0
2021-11-18 12:55:00,97.27,97.35,97.23,97.35,29190.0,86.0939,86.1647,86.0585,86.1647,29190.0
2021-11-18 13:00:00,97.34,97.39,97.26,97.39,36680.0,86.1558,86.2001,86.085,86.2001,36680.0
2021-11-18 13:05:00,97.39,97.55,97.39,97.54,31608.0,86.2001,86.3417,86.2001,86.3328,31608.0
2021-11-18 13:10:00,97.55,97.75,97.53,97.65,89676.0,86.3417,86.5187,86.324,86.4302,89676.0
2021-11-18 13:15:00,97.67,97.67,97.4,97.41,26959.0,86.4479,86.4479,86.2089,86.2178,26959.0
2021-11-18 13:20:00,97.42,97.42,97.34,97.41,15586.0,86.2266,86.2266,86.1558,86.2178,15586.0
2021-11-18 13:25:00,97.41,97.48,97.39,97.46,26475.0,86.2178,86.2797,86.2001,86.262,26475.0
2021-11-18 13:30:00,97.46,97.47,97.39,97.44,18029.0,86.262,86.2709,86.2001,86.2443,18029.0
2021-11-18 13:35:00,97.44,97.47,97.4,97.45,19884.0,86.2443,86.2709,86.2089,86.2532,19884.0
2021-11-18 13:40:00,97.45,97.65,97.42,97.58,42704.0,86.2532,86.4302,86.2266,86.3682,42704.0
2021-11-18 13:45:00,97.59,97.73,97.59,97.7,22444.0,86.3771,86.501,86.3771,86.4745,22444.0
2021-11-18 13:50:00,97.69,97.69,97.52,97.56,25861.0,86.4656,86.4656,86.3151,86.3505,25861.0
2021-11-18 13:55:00,97.56,97.62,97.55,97.6,28805.0,86.3505,86.4037,86.3417,86.386,28805.0
2021-11-18 14:00:00,97.61,97.62,97.47,97.59,21585.0,86.3948,86.4037,86.2709,86.3771,21585.0
2021-11-18 14:05:00,97.59,97.6,97.45,97.51,22045.0,86.3771,86.386,86.2532,86.3063,22045.0
2021-11-18 14:10:00,97.5,97.52,97.43,97.45,43012.0,86.2974,86.3151,86.2355,86.2532,43012.0
2021-11-18 14:15:00,97.45,97.48,97.42,97.44,19859.0,86.2532,86.2797,86.2266,86.2443,19859.0
2021-11-18 14:20:00,97.44,97.45,97.35,97.37,29242.0,86.2443,86.2532,86.1647,86.1824,29242.0
2021-11-18 14:25:00,97.36,97.36,97.22,97.34,28976.0,86.1735,86.1735,86.0496,86.1558,28976.0
2021-11-18 14:30:00,97.34,97.43,97.3,97.43,42860.0,86.1558,86.2355,86.1204,86.2355,42860.0
2021-11-18 14:35:00,97.44,97.49,97.42,97.46,29505.0,86.2443,86.2886,86.2266,86.262,29505.0
2021-11-18 14:40:00,97.47,97.55,97.46,97.51,38686.0,86.2709,86.3417,86.262,86.3063,38686.0
2021-11-18 14:45:00,97.51,97.62,97.5,97.58,27529.0,86.3063,86.4037,86.2974,86.3682,27529.0
2021-11-18 14:50:00,97.58,97.66,97.53,97.53,32425.0,86.3682,86.4391,86.324,86.324,32425.0
2021-11-18 14:55:00,97.53,97.69,97.53,97.67,32440.0,86.324,86.4656,86.324,86.4479,32440.0
2021-11-18 15:00:00,97.67,97.7,97.62,97.67,41784.0,86.4479,86.4745,86.4037,86.4479,41784.0
2021-11-18 15:05:00,97.68,97.83,97.68,97.82,34699.0,86.4568,86.5895,86.4568,86.5807,34699.0
2021-11-18 15:10:00,97.82,97.85,97.72,97.75,41555.0,86.5807,86.6072,86.4922,86.5187,41555.0
2021-11-18 15:15:00,97.74,97.77,97.68,97.72,26560.0,86.5099,86.5364,86.4568,86.4922,26560.0
2021-11-18 15:20:00,97.73,97.79,97.7,97.78,42216.0,86.501,86.5541,86.4745,86.5453,42216.0
2021-11-18 15:25:00,97.78,97.85,97.78,97.79,24527.0,86.5453,86.6072,86.5453,86.5541,24527.0
2021-11-18 15:30:00,97.79,97.79,97.6,97.62,66981.0,86.5541,86.5541,86.386,86.4037,66981.0
2021-11-18 15:35:00,97.62,97.72,97.61,97.68,42121.0,86.4037,86.4922,86.3948,86.4568,42121.0
2021-11-18 15:40:00,97.68,97.78,97.66,97.76,85053.0,86.4568,86.5453,86.4391,86.5276,85053.0
2021-11-18 15:45:00,97.77,97.87,97.74,97.82,112877.0,86.5364,86.6249,86.5099,86.5807,112877.0
2021-11-18 15:50:00,97.8,97.87,97.75,97.78,128984.0,86.563,86.6249,86.5187,86.5453,128984.0
2021-11-18 15:55:00,97.78,97.84,97.64,97.68,291620.0,86.5453,86.5984,86.4214,86.4568,291620.0
2021-11-19 09:30:00,96.22,96.42,95.75,95.85,530446.0,85.1645,85.3415,84.7485,84.837,530446.0
2021-11-19 09:35:00,95.9,96.13,95.64,95.72,117436.0,84.8813,85.0849,84.6512,84.722,117436.0
2021-11-19 09:40:00,95.71,96.04,95.66,95.77,95155.0,84.7131,85.0052,84.6689,84.7662,95155.0
2021-11-19 09:45:00,95.8,95.83,95.19,95.48,216816.0,84.7928,84.8193,84.2529,84.5095,216816.0
2021-11-19 09:50:00,95.49,95.51,95.02,95.09,113946.0,84.5184,84.5361,84.1024,84.1643,113946.0
2021-11-19 09:55:00,95.08,95.27,94.95,95.25,171550.0,84.1555,84.3237,84.0404,84.306,171550.0
2021-11-19 10:00:00,95.26,95.26,95.02,95.1,115518.0,84.3148,84.3148,84.1024,84.1732,115518.0
2021-11-19 10:05:00,95.11,95.16,94.95,95.1,96666.0,84.182,84.2263,84.0404,84.1732,96666.0
2021-11-19 10:10:00,95.08,95.52,95.02,95.44,102867.0,84.1555,84.5449,84.1024,84.4741,102867.0
2021-11-19 10:15:00,95.42,95.51,95.31,95.42,66316.0,84.4564,84.5361,84.3591,84.4564,66316.0
2021-11-19 10:20:00,95.43,95.55,95.28,95.55,63362.0,84.4653,84.5715,84.3325,84.5715,63362.0
2021-11-19 10:25:00,95.57,95.59,95.35,95.35,79552.0,84.5892,84.6069,84.3945,84.3945,79552.0
2021-11-19 10:30:00,95.3,95.67,95.27,95.6,73589.0,84.3502,84.6777,84.3237,84.6157,73589.0
2021-11-19 10:35:00,95.6,95.83,95.6,95.8,59598.0,84.6157,84.8193,84.6157,84.7928,59598.0
2021-11-19 10:40:00,95.8,95.84,95.63,95.64,57594.0,84.7928,84.8282,84.6423,84.6512,57594.0
2021-11-19 10:45:00,95.64,95.88,95.64,95.87,42011.0,84.6512,84.8636,84.6512,84.8547,42011.0
2021-11-19 10:50:00,95.87,95.88,95.67,95.73,56660.0,84.8547,84.8636,84.6777,84.7308,56660.0
2021-11-19 10:55:00,95.73,95.9,95.69,95.83,35866.0,84.7308,84.8813,84.6954,84.8193,35866.0
2021-11-19 11:00:00,95.84,95.97,95.77,95.88,42824.0,84.8282,84.9432,84.7662,84.8636,42824.0
2021-11-19 11:05:00,95.89,95.99,95.82,95.99,111213.0,84.8724,84.9609,84.8105,84.9609,111213.0
2021-11-19 11:10:00,95.99,96.22,95.99,96.16,228929.0,84.9609,85.1645,84.9609,85.1114,228929.0
2021-11-19 11:15:00,96.17,96.34,96.17,96.29,83329.0,85.1203,85.2707,85.1203,85.2265,83329.0
2021-11-19 11:20:00,96.3,96.34,96.22,96.3,68805.0,85.2353,85.2707,85.1645,85.2353,68805.0
2021-11-19 11:25:00,96.29,96.3,96.17,96.26,76437.0,85.2265,85.2353,85.1203,85.1999,76437.0
2021-11-19 11:30:00,96.26,96.47,96.25,96.39,60013.0,85.1999,85.3858,85.1911,85.315,60013.0
2021-11-19 11:35:00,96.4,96.41,96.28,96.28,54502.0,85.3238,85.3327,85.2176,85.2176,54502.0
2021-11-19 11:40:00,96.28,96.58,96.27,96.57,60011.0,85.2176,85.4831,85.2088,85.4743,60011.0
2021-11-19 11:45:00,96.58,96.73,96.42,96.46,81008.0,85.4831,85.6159,85.3415,85.3769,81008.0
2021-11-19 11:50:00,96.44,96.51,96.32,96.51,66614.0,85.3592,85.4212,85.253,85.4212,66614.0
2021-11-19 11:55:00,96.49,96.58,96.48,96.53,115891.0,85.4035,85.4831,85.3946,85.4389,115891.0
2021-11-19 12:00:00,96.53,96.83,96.52,96.81,57143.0,85.4389,85.7044,85.43,85.6867,57143.0
2021-11-19 12:05:00,96.81,96.82,96.72,96.79,45732.0,85.6867,85.6956,85.6071,85.669,45732.0
2021-11-19 12:10:00,96.78,96.92,96.77,96.91,40074.0,85.6602,85.7841,85.6513,85.7752,40074.0
2021-11-19 12:15:00,96.9,96.97,96.82,96.84,62538.0,85.7664,85.8283,85.6956,85.7133,62538.0
2021-11-19 12:20:00,96.82,97.13,96.82,97.11,47492.0,85.6956,85.97,85.6956,85.9523,47492.0
2021-11-19 12:25:00,97.12,97.25,97.11,97.23,82496.0,85.9611,86.0762,85.9523,86.0585,82496.0
2021-11-19 12:30:00,97.23,97.36,97.21,97.34,81000.0,86.0585,86.1735,86.0408,86.1558,81000.0
2021-11-19 12:35:00,97.34,97.65,97.34,97.54,294206.0,86.1558,86.4302,86.1558,86.3328,294206.0
2021-11-19 12:40:00,97.54,97.81,97.5,97.67,492344.0,86.3328,86.5718,86.2974,86.4479,492344.0
2021-11-19 12:45:00,97.67,97.88,97.58,97.83,91149.0,86.4479,86.6338,86.3682,86.5895,91149.0
2021-11-19 12:50:00,97.81,97.82,97.68,97.71,75348.0,86.5718,86.5807,86.4568,86.4833,75348.0
2021-11-19 12:55:00,97.71,97.75,97.59,97.7,64299.0,86.4833,86.5187,86.3771,86.4745,64299.0
2021-11-19 13:00:00,97.69,97.72,97.53,97.59,81291.0,86.4656,86.4922,86.324,86.3771,81291.0
2021-11-19 13:05:00,97.6,97.63,97.51,97.53,38860.0,86.386,86.4125,86.3063,86.324,38860.0
2021-11-19 13:10:00,97.53,97.58,97.41,97.49,43208.0,86.324,86.3682,86.2178,86.2886,43208.0
2021-11-19 13:15:00,97.51,97.53,97.4,97.44,41751.0,86.3063,86.324,86.2089,86.2443,41751.0
2021-11-19 13:20:00,97.44,97.46,97.26,97.29,53706.0,86.2443,86.262,86.085,86.1116,53706.0
2021-11-19 13:25:00,97.29,97.43,97.28,97.3,50505.0,86.1116,86.2355,86.1027,86.1204,50505.0
2021-11-19 13:30:00,97.29,97.29,97.07,97.12,117334.0,86.1116,86.1116,85.9168,85.9611,117334.0
2021-11-19 13:35:00,97.14,97.15,96.92,96.97,77567.0,85.9788,85.9877,85.7841,85.8283,77567.0
2021-11-19 13:40:00,96.96,96.99,96.82,96.95,98879.0,85.8195,85.846,85.6956,85.8106,98879.0
2021-11-19 13:45:00,96.95,96.97,96.87,96.89,66705.0,85.8106,85.8283,85.7398,85.7575,66705.0
2021-11-19 13:50:00,96.88,96.97,96.86,96.88,57088.0,85.7487,85.8283,85.731,85.7487,57088.0
2021-11-19 13:55:00,96.89,97.06,96.88,97.01,50996.0,85.7575,85.908,85.7487,85.8637,50996.0
2021-11-19 14:00:00,97.01,97.14,96.98,97.14,42384.0,85.8637,85.9788,85.8372,85.9788,42384.0
2021-11-19 14:05:00,97.13,97.17,97.03,97.17,48586.0,85.97,86.0054,85.8814,86.0054,48586.0
2021-11-19 14:10:00,97.18,97.18,97.07,97.08,42802.0,86.0142,86.0142,85.9168,85.9257,42802.0
2021-11-19 14:15:00,97.07,97.08,96.97,96.97,42247.0,85.9168,85.9257,85.8283,85.8283,42247.0
2021-11-19 14:20:00,96.98,96.99,96.91,96.97,50398.0,85.8372,85.846,85.7752,85.8283,50398.0
2021-11-19 14:25:00,96.97,96.98,96.78,96.81,44534.0,85.8283,85.8372,85.6602,85.6867,44534.0
2021-11-19 14:30:00,96.8,96.81,96.67,96.72,34646.0,85.6779,85.6867,85.5628,85.6071,34646.0
2021-11-19 14:35:00,96.71,96.79,96.69,96.74,38086.0,85.5982,85.669,85.5805,85.6248,38086.0
2021-11-19 14:40:00,96.73,96.75,96.62,96.69,44505.0,85.6159,85.6336,85.5186,85.5805,44505.0
2021-11-19 14:45:00,96.68,96.74,96.66,96.7,35275.0,85.5717,85.6248,85.554,85.5894,35275.0
2021-11-19 14:50:00,96.72,96.74,96.69,96.7,39182.0,85.6071,85.6248,85.5805,85.5894,39182.0
2021-11-19 14:55:00,96.7,96.7,96.59,96.61,36720.0,85.5894,85.5894,85.492,85.5097,36720.0
2021-11-19 15:00:00,96.61,96.82,96.61,96.81,93985.0,85.5097,85.6956,85.5097,85.6867,93985.0
2021-11-19 15:05:00,96.81,96.86,96.75,96.79,76024.0,85.6867,85.731,85.6336,85.669,76024.0
2021-11-19 15:10:00,96.79,96.79,96.7,96.73,61973.0,85.669,85.669,85.5894,85.6159,61973.0
2021-11-19 15:15:00,96.73,96.82,96.71,96.73,81958.0,85.6159,85.6956,85.5982,85.6159,81958.0
2021-11-19 15:20:00,96.72,96.78,96.65,96.77,38975.0,85.6071,85.6602,85.5451,85.6513,38975.0
2021-11-19 15:25:00,96.77,96.82,96.73,96.79,52155.0,85.6513,85.6956,85.6159,85.669,52155.0
2021-11-19 15:30:00,96.78,96.87,96.7,96.85,92885.0,85.6602,85.7398,85.5894,85.7221,92885.0
2021-11-19 15:35:00,96.86,96.95,96.85,96.88,75525.0,85.731,85.8106,85.7221,85.7487,75525.0
2021-11-19 15:40:00,96.89,96.89,96.81,96.81,75015.0,85.7575,85.7575,85.6867,85.6867,75015.0
2021-11-19 15:45:00,96.81,96.96,96.81,96.85,166151.0,85.6867,85.8195,85.6867,85.7221,166151.0
2021-11-19 15:50:00,96.85,96.86,96.73,96.83,137210.0,85.7221,85.731,85.6159,85.7044,137210.0
2021-11-19 15:55:00,96.83,96.98,96.82,96.9,326326.0,85.7044,85.8372,85.6956,85.7664,326326.0
2021-11-22 09:30:00,98.31,99.14,98.01,99.13,385478.0,87.0144,87.749,86.7488,87.7402,385478.0
2021-11-22 09:35:00,99.13,99.29,98.7,98.77,156566.0,87.7402,87.8818,87.3596,87.4215,156566.0
2021-11-22 09:40:00,98.74,98.77,97.82,98.47,125652.0,87.395,87.4215,86.5807,87.156,125652.0
2021-11-22 09:45:00,98.46,99.08,98.41,99.08,125227.0,87.1471,87.6959,87.1029,87.6959,125227.0
2021-11-22 09:50:00,99.08,99.34,98.86,99.24,201287.0,87.6959,87.926,87.5012,87.8375,201287.0
2021-11-22 09:55:00,99.23,99.56,99.22,99.49,193067.0,87.8287,88.1208,87.8198,88.0588,193067.0
2021-11-22 10:00:00,99.5,99.74,99.38,99.47,115048.0,88.0676,88.2801,87.9614,88.0411,115048.0
2021-11-22 10:05:00,99.48,99.88,99.44,99.84,91922.0,88.0499,88.404,88.0145,88.3686,91922.0
2021-11-22 10:10:00,99.82,99.96,99.67,99.68,127155.0,88.3509,88.4748,88.2181,88.227,127155.0
2021-11-22 10:15:00,99.66,100.0,99.6,99.9,114922.0,88.2093,88.5102,88.1562,88.4217,114922.0
2021-11-22 10:20:00,99.9,100.19,99.82,100.17,113022.0,88.4217,88.6784,88.3509,88.6607,113022.0
2021-11-22 10:25:00,100.15,100.27,100.04,100.08,83651.0,88.643,88.7492,88.5456,88.581,83651.0
2021-11-22 10:30:00,100.09,100.5,100.08,100.26,140186.0,88.5899,88.9527,88.581,88.7403,140186.0
2021-11-22 10:35:00,100.27,100.28,100.1,100.24,62776.0,88.7492,88.758,88.5987,88.7226,62776.0
2021-11-22 10:40:00,100.25,100.28,99.97,99.97,67583.0,88.7315,88.758,88.4836,88.4836,67583.0
2021-11-22 10:45:00,99.97,100.0,99.71,99.8,67583.0,88.4836,88.5102,88.2535,88.3332,67583.0
2021-11-22 10:50:00,99.78,100.03,99.77,99.89,50246.0,88.3155,88.5367,88.3066,88.4128,50246.0
2021-11-22 10:55:00,99.88,100.01,99.8,99.86,47631.0,88.404,88.519,88.3332,88.3863,47631.0
2021-11-22 11:00:00,99.85,99.87,99.65,99.74,60631.0,88.3774,88.3951,88.2004,88.2801,60631.0
2021-11-22 11:05:00,99.77,99.93,99.76,99.87,41416.0,88.3066,88.4482,88.2978,88.3951,41416.0
2021-11-22 11:10:00,99.87,100.04,99.82,99.93,50585.0,88.3951,88.5456,88.3509,88.4482,50585.0
2021-11-22 11:15:00,99.91,100.23,99.91,100.23,50053.0,88.4305,88.7138,88.4305,88.7138,50053.0
2021-11-22 11:20:00,100.24,100.3,100.16,100.24,71527.0,88.7226,88.7757,88.6518,88.7226,71527.0
2021-11-22 11:25:00,100.24,100.28,100.11,100.23,38574.0,88.7226,88.758,88.6076,88.7138,38574.0
2021-11-22 11:30:00,100.23,100.23,100.02,100.12,41558.0,88.7138,88.7138,88.5279,88.6164,41558.0
2021-11-22 11:35:00,100.12,100.28,100.12,100.21,42326.0,88.6164,88.758,88.6164,88.6961,42326.0
2021-11-22 11:40:00,100.22,100.26,100.12,100.12,34199.0,88.7049,88.7403,88.6164,88.6164,34199.0
2021-11-22 11:45:00,100.14,100.15,99.97,100.05,32731.0,88.6341,88.643,88.4836,88.5545,32731.0
2021-11-22 11:50:00,100.04,100.05,99.55,99.56,43770.0,88.5456,88.5545,88.1119,88.1208,43770.0
2021-11-22 11:55:00,99.55,99.78,99.49,99.74,62992.0,88.1119,88.3155,88.0588,88.2801,62992.0
2021-11-22 12:00:00,99.74,99.91,99.72,99.89,45395.0,88.2801,88.4305,88.2624,88.4128,45395.0
2021-11-22 12:05:00,99.87,99.93,99.8,99.88,35111.0,88.3951,88.4482,88.3332,88.404,35111.0
2021-11-22 12:10:00,99.87,100.01,99.81,99.85,66762.0,88.3951,88.519,88.342,88.3774,66762.0
2021-11-22 12:15:00,99.87,99.96,99.67,99.73,43863.0,88.3951,88.4748,88.2181,88.2712,43863.0
2021-11-22 12:20:00,99.73,99.86,99.73,99.79,35037.0,88.2712,88.3863,88.2712,88.3243,35037.0
2021-11-22 12:25:00,99.78,100.08,99.76,100.0,51233.0,88.3155,88.581,88.2978,88.5102,51233.0
2021-11-22 12:30:00,99.99,100.02,99.87,99.89,38540.0,88.5013,88.5279,88.3951,88.4128,38540.0
2021-11-22 12:35:00,99.89,99.95,99.8,99.92,44225.0,88.4128,88.4659,88.3332,88.4394,44225.0
2021-11-22 12:40:00,99.92,99.97,99.86,99.87,30577.0,88.4394,88.4836,88.3863,88.3951,30577.0
2021-11-22 12:45:00,99.86,99.86,99.72,99.74,55394.0,88.3863,88.3863,88.2624,88.2801,55394.0
2021-11-22 12:50:00,99.75,99.87,99.72,99.84,36998.0,88.2889,88.3951,88.2624,88.3686,36998.0
2021-11-22 12:55:00,99.87,99.97,99.83,99.9,25159.0,88.3951,88.4836,88.3597,88.4217,25159.0
2021-11-22 13:00:00,99.89,100.17,99.89,100.17,31182.0,88.4128,88.6607,88.4128,88.6607,31182.0
2021-11-22 13:05:00,100.16,100.22,100.11,100.21,31594.0,88.6518,88.7049,88.6076,88.6961,31594.0
2021-11-22 13:10:00,100.22,100.42,100.21,100.38,72293.0,88.7049,88.8819,88.6961,88.8465,72293.0
2021-11-22 13:15:00,100.37,100.42,100.34,100.37,31874.0,88.8377,88.8819,88.8111,88.8377,31874.0
2021-11-22 13:20:00,100.37,100.44,100.32,100.43,32350.0,88.8377,88.8996,88.7934,88.8908,32350.0
2021-11-22 13:25:00,100.44,100.44,100.12,100.14,50873.0,88.8996,88.8996,88.6164,88.6341,50873.0
2021-11-22 13:30:00,100.16,100.36,100.16,100.3,29764.0,88.6518,88.8288,88.6518,88.7757,29764.0
2021-11-22 13:35:00,100.3,100.42,100.27,100.39,37697.0,88.7757,88.8819,88.7492,88.8554,37697.0
2021-11-22 13:40:00,100.39,100.51,100.3,100.49,29637.0,88.8554,88.9616,88.7757,88.9439,29637.0
2021-11-22 13:45:00,100.49,100.53,100.39,100.39,26876.0,88.9439,88.9793,88.8554,88.8554,26876.0
2021-11-22 13:50:00,100.4,100.48,100.38,100.46,48903.0,88.8642,88.935,88.8465,88.9173,48903.0
2021-11-22 13:55:00,100.46,100.51,100.38,100.51,46640.0,88.9173,88.9616,88.8465,88.9616,46640.0
2021-11-22 14:00:00,100.51,100.53,100.34,100.35,55948.0,88.9616,88.9793,88.8111,88.82,55948.0
2021-11-22 14:05:00,100.35,100.35,100.1,100.18,55142.0,88.82,88.82,88.5987,88.6695,55142.0
2021-11-22 14:10:00,100.17,100.25,100.11,100.24,53282.0,88.6607,88.7315,88.6076,88.7226,53282.0
2021-11-22 14:15:00,100.24,100.29,100.15,100.2,37815.0,88.7226,88.7669,88.643,88.6872,37815.0
2021-11-22 14:20:00,100.2,100.2,100.05,100.15,56150.0,88.6872,88.6872,88.5545,88.643,56150.0
2021-11-22 14:25:00,100.15,100.35,100.15,100.34,73698.0,88.643,88.82,88.643,88.8111,73698.0
2021-11-22 14:30:00,100.33,100.33,100.18,100.19,47471.0,88.8023,88.8023,88.6695,88.6784,47471.0
2021-11-22 14:35:00,100.19,100.3,100.14,100.22,78196.0,88.6784,88.7757,88.6341,88.7049,78196.0
2021-11-22 14:40:00,100.22,100.3,100.16,100.26,58651.0,88.7049,88.7757,88.6518,88.7403,58651.0
2021-11-22 14:45:00,100.26,100.29,100.19,100.27,48638.0,88.7403,88.7669,88.6784,88.7492,48638.0
2021-11-22 14:50:00,100.28,100.45,100.26,100.45,56796.0,88.758,88.9085,88.7403,88.9085,56796.0
2021-11-22 14:55:00,100.45,100.46,100.34,100.42,44065.0,88.9085,88.9173,88.8111,88.8819,44065.0
2021-11-22 15:00:00,100.44,100.46,100.29,100.42,62275.0,88.8996,88.9173,88.7669,88.8819,62275.0
2021-11-22 15:05:00,100.42,100.45,100.37,100.45,62135.0,88.8819,88.9085,88.8377,88.9085,62135.0
2021-11-22 15:10:00,100.45,100.49,100.29,100.31,56903.0,88.9085,88.9439,88.7669,88.7846,56903.0
2021-11-22 15:15:00,100.31,100.34,100.1,100.19,46197.0,88.7846,88.8111,88.5987,88.6784,46197.0
2021-11-22 15:20:00,100.19,100.27,100.14,100.22,61761.0,88.6784,88.7492,88.6341,88.7049,61761.0
2021-11-22 15:25:00,100.22,100.23,100.01,100.03,50032.0,88.7049,88.7138,88.519,88.5367,50032.0
2021-11-22 15:30:00,100.01,100.04,99.93,100.02,72978.0,88.519,88.5456,88.4482,88.5279,72978.0
2021-11-22 15:35:00,100.01,100.06,99.91,99.99,94198.0,88.519,88.5633,88.4305,88.5013,94198.0
2021-11-22 15:40:00,99.98,99.99,99.62,99.62,138390.0,88.4925,88.5013,88.1739,88.1739,138390.0
2021-11-22 15:45:00,99.62,99.75,99.6,99.62,152317.0,88.1739,88.2889,88.1562,88.1739,152317.0
2021-11-22 15:50:00,99.61,99.62,99.3,99.35,266326.0,88.165,88.1739,87.8906,87.9349,266326.0
2021-11-22 15:55:00,99.33,99.39,99.16,99.32,705507.0,87.9172,87.9703,87.7667,87.9083,705507.0
2021-11-23 09:30:00,100.47,101.25,100.21,100.72,332595.0,88.9262,89.6166,88.6961,89.1475,332595.0
2021-11-23 09:35:00,100.75,100.85,100.17,100.36,236999.0,89.174,89.2625,88.6607,88.8288,236999.0
2021-11-23 09:40:00,100.36,100.93,100.35,100.93,103254.0,88.8288,89.3333,88.82,89.3333,103254.0
2021-11-23 09:45:00,100.92,101.15,100.73,100.88,120507.0,89.3245,89.5281,89.1563,89.2891,120507.0
2021-11-23 09:50:00,100.91,100.91,100.24,100.45,90379.0,89.3156,89.3156,88.7226,88.9085,90379.0
2021-11-23 09:55:00,100.44,100.87,100.44,100.52,103013.0,88.8996,89.2802,88.8996,88.9704,103013.0
2021-11-23 10:00:00,100.55,100.85,100.39,100.7,76110.0,88.997,89.2625,88.8554,89.1298,76110.0
2021-11-23 10:05:00,100.7,100.91,100.61,100.89,54321.0,89.1298,89.3156,89.0501,89.2979,54321.0
2021-11-23 10:10:00,100.87,101.0,100.64,100.94,77431.0,89.2802,89.3953,89.0767,89.3422,77431.0
2021-11-23 10:15:00,100.96,101.16,100.94,101.08,64064.0,89.3599,89.5369,89.3422,89.4661,64064.0
2021-11-23 10:20:00,101.09,101.19,101.02,101.07,71438.0,89.475,89.5635,89.413,89.4573,71438.0
2021-11-23 10:25:00,101.05,101.23,100.96,101.06,113598.0,89.4396,89.5989,89.3599,89.4484,113598.0
2021-11-23 10:30:00,101.06,101.14,100.97,100.98,65200.0,89.4484,89.5192,89.3687,89.3776,65200.0
2021-11-23 10:35:00,101.0,101.18,100.94,100.97,46488.0,89.3953,89.5546,89.3422,89.3687,46488.0
2021-11-23 10:40:00,100.98,101.47,100.98,101.15,142552.0,89.3776,89.8113,89.3776,89.5281,142552.0
2021-11-23 10:45:00,101.11,101.32,101.02,101.24,55532.0,89.4927,89.6785,89.413,89.6077,55532.0
2021-11-23 10:50:00,101.24,101.3,100.96,100.96,78054.0,89.6077,89.6608,89.3599,89.3599,78054.0
2021-11-23 10:55:00,100.97,101.06,100.8,100.86,48004.0,89.3687,89.4484,89.2183,89.2714,48004.0
2021-11-23 11:00:00,100.87,100.94,100.5,100.67,56979.0,89.2802,89.3422,88.9527,89.1032,56979.0
2021-11-23 11:05:00,100.68,100.76,100.53,100.72,35464.0,89.1121,89.1829,88.9793,89.1475,35464.0
2021-11-23 11:10:00,100.72,100.97,100.65,100.95,57247.0,89.1475,89.3687,89.0855,89.351,57247.0
2021-11-23 11:15:00,100.95,101.05,100.83,100.89,59788.0,89.351,89.4396,89.2448,89.2979,59788.0
2021-11-23 11:20:00,100.88,101.09,100.88,100.89,37105.0,89.2891,89.475,89.2891,89.2979,37105.0
2021-11-23 11:25:00,100.89,101.05,100.88,100.91,33885.0,89.2979,89.4396,89.2891,89.3156,33885.0
2021-11-23 11:30:00,100.9,101.08,100.79,100.79,32680.0,89.3068,89.4661,89.2094,89.2094,32680.0
2021-11-23 11:35:00,100.81,101.07,100.79,100.99,41171.0,89.2271,89.4573,89.2094,89.3864,41171.0
2021-11-23 11:40:00,101.03,101.24,101.0,101.0,32851.0,89.4219,89.6077,89.3953,89.3953,32851.0
2021-11-23 11:45:00,100.99,101.25,100.97,101.15,57271.0,89.3864,89.6166,89.3687,89.5281,57271.0
2021-11-23 11:50:00,101.14,101.25,101.02,101.04,36308.0,89.5192,89.6166,89.413,89.4307,36308.0
2021-11-23 11:55:00,101.04,101.07,100.87,100.9,44963.0,89.4307,89.4573,89.2802,89.3068,44963.0
2021-11-23 12:00:00,100.92,100.98,100.71,100.74,43723.0,89.3245,89.3776,89.1386,89.1652,43723.0
2021-11-23 12:05:00,100.73,100.91,100.66,100.86,48060.0,89.1563,89.3156,89.0944,89.2714,48060.0
2021-11-23 12:10:00,100.88,100.96,100.77,100.77,50781.0,89.2891,89.3599,89.1917,89.1917,50781.0
2021-11-23 12:15:00,100.78,100.87,100.73,100.81,58047.0,89.2006,89.2802,89.1563,89.2271,58047.0
2021-11-23 12:20:00,100.82,101.0,100.76,100.95,59150.0,89.236,89.3953,89.1829,89.351,59150.0
2021-11-23 12:25:00,100.96,101.03,100.89,100.9,33701.0,89.3599,89.4219,89.2979,89.3068,33701.0
2021-11-23 12:30:00,100.9,101.02,100.9,100.92,33126.0,89.3068,89.413,89.3068,89.3245,33126.0
2021-11-23 12:35:00,100.92,100.97,100.88,100.91,42034.0,89.3245,89.3687,89.2891,89.3156,42034.0
2021-11-23 12:40:00,100.91,100.95,100.8,100.81,25665.0,89.3156,89.351,89.2183,89.2271,25665.0
2021-11-23 12:45:00,100.82,100.96,100.74,100.9,52469.0,89.236,89.3599,89.1652,89.3068,52469.0
2021-11-23 12:50:00,100.88,100.95,100.84,100.86,32114.0,89.2891,89.351,89.2537,89.2714,32114.0
2021-11-23 12:55:00,100.86,100.96,100.81,100.95,45483.0,89.2714,89.3599,89.2271,89.351,45483.0
2021-11-23 13:00:00,100.97,101.14,100.94,101.11,105139.0,89.3687,89.5192,89.3422,89.4927,105139.0
2021-11-23 13:05:00,101.11,101.16,101.0,101.02,53482.0,89.4927,89.5369,89.3953,89.413,53482.0
2021-11-23 13:10:00,101.0,101.02,100.82,100.98,145402.0,89.3953,89.413,89.236,89.3776,145402.0
2021-11-23 13:15:00,100.99,101.03,100.88,100.91,40258.0,89.3864,89.4219,89.2891,89.3156,40258.0
2021-11-23 13:20:00,100.91,101.06,100.88,101.0,59393.0,89.3156,89.4484,89.2891,89.3953,59393.0
2021-11-23 13:25:00,101.01,101.17,100.99,101.07,74363.0,89.4041,89.5458,89.3864,89.4573,74363.0
2021-11-23 13:30:00,101.07,101.12,101.0,101.12,36537.0,89.4573,89.5015,89.3953,89.5015,36537.0
2021-11-23 13:35:00,101.11,101.26,101.1,101.24,61742.0,89.4927,89.6254,89.4838,89.6077,61742.0
2021-11-23 13:40:00,101.24,101.32,101.14,101.19,58308.0,89.6077,89.6785,89.5192,89.5635,58308.0
2021-11-23 13:45:00,101.19,101.45,101.18,101.45,44299.0,89.5635,89.7936,89.5546,89.7936,44299.0
2021-11-23 13:50:00,101.44,101.63,101.44,101.63,113404.0,89.7847,89.9529,89.7847,89.9529,113404.0
2021-11-23 13:55:00,101.62,101.62,101.3,101.32,56832.0,89.9441,89.9441,89.6608,89.6785,56832.0
2021-11-23 14:00:00,101.31,101.41,101.28,101.35,40308.0,89.6697,89.7582,89.6431,89.7051,40308.0
2021-11-23 14:05:00,101.36,101.49,101.31,101.47,59248.0,89.7139,89.829,89.6697,89.8113,59248.0
2021-11-23 14:10:00,101.46,101.49,101.37,101.45,34671.0,89.8024,89.829,89.7228,89.7936,34671.0
2021-11-23 14:15:00,101.45,101.57,101.43,101.43,123964.0,89.7936,89.8998,89.7759,89.7759,123964.0
2021-11-23 14:20:00,101.42,101.65,101.41,101.62,37204.0,89.767,89.9706,89.7582,89.9441,37204.0
2021-11-23 14:25:00,101.63,101.74,101.62,101.7,57070.0,89.9529,90.0503,89.9441,90.0149,57070.0
2021-11-23 14:30:00,101.69,101.75,101.48,101.51,51304.0,90.006,90.0591,89.8201,89.8467,51304.0
2021-11-23 14:35:00,101.51,101.55,101.43,101.47,36302.0,89.8467,89.8821,89.7759,89.8113,36302.0
2021-11-23 14:40:00,101.47,101.84,101.47,101.78,117836.0,89.8113,90.1388,89.8113,90.0857,117836.0
2021-11-23 14:45:00,101.78,101.87,101.7,101.87,75490.0,90.0857,90.1653,90.0149,90.1653,75490.0
2021-11-23 14:50:00,101.87,101.98,101.67,101.96,59092.0,90.1653,90.2627,89.9883,90.245,59092.0
2021-11-23 14:55:00,101.95,102.03,101.92,101.97,77344.0,90.2361,90.307,90.2096,90.2538,77344.0
2021-11-23 15:00:00,101.97,101.97,101.85,101.94,45652.0,90.2538,90.2538,90.1476,90.2273,45652.0
2021-11-23 15:05:00,101.95,102.13,101.95,102.13,65397.0,90.2361,90.3955,90.2361,90.3955,65397.0
2021-11-23 15:10:00,102.12,102.12,101.9,101.93,54126.0,90.3866,90.3866,90.1919,90.2184,54126.0
2021-11-23 15:15:00,101.94,102.03,101.7,101.7,81498.0,90.2273,90.307,90.0149,90.0149,81498.0
2021-11-23 15:20:00,101.7,101.82,101.7,101.8,41614.0,90.0149,90.1211,90.0149,90.1034,41614.0
2021-11-23 15:25:00,101.79,101.85,101.63,101.7,55014.0,90.0945,90.1476,89.9529,90.0149,55014.0
2021-11-23 15:30:00,101.69,101.79,101.62,101.74,80979.0,90.006,90.0945,89.9441,90.0503,80979.0
2021-11-23 15:35:00,101.75,101.98,101.67,101.78,82751.0,90.0591,90.2627,89.9883,90.0857,82751.0
2021-11-23 15:40:00,101.79,101.88,101.71,101.73,91180.0,90.0945,90.1742,90.0237,90.0414,91180.0
2021-11-23 15:45:00,101.73,101.82,101.65,101.75,96322.0,90.0414,90.1211,89.9706,90.0591,96322.0
2021-11-23 15:50:00,101.75,102.03,101.75,101.99,191679.0,90.0591,90.307,90.0591,90.2715,191679.0
2021-11-23 15:55:00,101.99,102.01,101.83,101.86,415807.0,90.2715,90.2893,90.1299,90.1565,415807.0
2021-11-24 09:30:00,101.84,101.84,101.29,101.77,236401.0,90.1388,90.1388,89.652,90.0768,236401.0
2021-11-24 09:35:00,101.79,102.23,101.68,102.2,103649.0,90.0945,90.484,89.9972,90.4574,103649.0
2021-11-24 09:40:00,102.21,102.21,101.56,101.9,109855.0,90.4663,90.4663,89.891,90.1919,109855.0
2021-11-24 09:45:00,101.88,102.02,101.68,101.76,74091.0,90.1742,90.2981,89.9972,90.068,74091.0
2021-11-24 09:50:00,101.72,101.81,101.34,101.44,110921.0,90.0326,90.1122,89.6962,89.7847,110921.0
2021-11-24 09:55:00,101.46,101.49,101.28,101.47,87921.0,89.8024,89.829,89.6431,89.8113,87921.0
2021-11-24 10:00:00,101.44,101.54,101.14,101.44,89748.0,89.7847,89.8733,89.5192,89.7847,89748.0
2021-11-24 10:05:00,101.45,101.46,101.07,101.12,111457.0,89.7936,89.8024,89.4573,89.5015,111457.0
2021-11-24 10:10:00,101.1,101.38,101.03,101.38,92401.0,89.4838,89.7316,89.4219,89.7316,92401.0
2021-11-24 10:15:00,101.36,101.37,101.18,101.28,63491.0,89.7139,89.7228,89.5546,89.6431,63491.0
2021-11-24 10:20:00,101.29,101.35,100.86,100.88,83999.0,89.652,89.7051,89.2714,89.2891,83999.0
2021-11-24 10:25:00,100.89,101.21,100.89,101.13,83799.0,89.2979,89.5812,89.2979,89.5104,83799.0
2021-11-24 10:30:00,101.12,101.12,100.92,100.93,72653.0,89.5015,89.5015,89.3245,89.3333,72653.0
2021-11-24 10:35:00,100.93,100.94,100.71,100.82,72028.0,89.3333,89.3422,89.1386,89.236,72028.0
2021-11-24 10:40:00,100.81,100.85,100.52,100.54,85768.0,89.2271,89.2625,88.9704,88.9882,85768.0
2021-11-24 10:45:00,100.55,100.62,100.43,100.59,87221.0,88.997,89.059,88.8908,89.0324,87221.0
2021-11-24 10:50:00,100.59,100.72,100.48,100.51,61671.0,89.0324,89.1475,88.935,88.9616,61671.0
2021-11-24 10:55:00,100.5,100.8,100.5,100.73,50003.0,88.9527,89.2183,88.9527,89.1563,50003.0
2021-11-24 11:00:00,100.73,100.87,100.71,100.8,31276.0,89.1563,89.2802,89.1386,89.2183,31276.0
2021-11-24 11:05:00,100.8,100.86,100.75,100.77,36527.0,89.2183,89.2714,89.174,89.1917,36527.0
2021-11-24 11:10:00,100.78,100.88,100.67,100.68,33247.0,89.2006,89.2891,89.1032,89.1121,33247.0
2021-11-24 11:15:00,100.69,100.73,100.66,100.69,49094.0,89.1209,89.1563,89.0944,89.1209,49094.0
2021-11-24 11:20:00,100.7,100.8,100.58,100.62,38665.0,89.1298,89.2183,89.0236,89.059,38665.0
2021-11-24 11:25:00,100.64,100.65,100.45,100.57,38362.0,89.0767,89.0855,88.9085,89.0147,38362.0
2021-11-24 11:30:00,100.58,100.65,100.32,100.34,50146.0,89.0236,89.0855,88.7934,88.8111,50146.0
2021-11-24 11:35:00,100.34,100.38,100.11,100.19,79947.0,88.8111,88.8465,88.6076,88.6784,79947.0
2021-11-24 11:40:00,100.17,100.22,100.11,100.22,47396.0,88.6607,88.7049,88.6076,88.7049,47396.0
2021-11-24 11:45:00,100.22,100.32,100.19,100.32,39382.0,88.7049,88.7934,88.6784,88.7934,39382.0
2021-11-24 11:50:00,100.33,100.43,100.28,100.36,45400.0,88.8023,88.8908,88.758,88.8288,45400.0
2021-11-24 11:55:00,100.37,100.42,100.31,100.36,32592.0,88.8377,88.8819,88.7846,88.8288,32592.0
2021-11-24 12:00:00,100.37,100.43,100.31,100.42,51800.0,88.8377,88.8908,88.7846,88.8819,51800.0
2021-11-24 12:05:00,100.42,100.51,100.38,100.39,49844.0,88.8819,88.9616,88.8465,88.8554,49844.0
2021-11-24 12:10:00,100.4,100.6,100.38,100.57,53562.0,88.8642,89.0413,88.8465,89.0147,53562.0
2021-11-24 12:15:00,100.59,100.6,100.44,100.48,36541.0,89.0324,89.0413,88.8996,88.935,36541.0
2021-11-24 12:20:00,100.5,100.65,100.49,100.65,39520.0,88.9527,89.0855,88.9439,89.0855,39520.0
2021-11-24 12:25:00,100.65,100.69,100.56,100.57,41374.0,89.0855,89.1209,89.0059,89.0147,41374.0
2021-11-24 12:30:00,100.55,100.63,100.55,100.62,136271.0,88.997,89.0678,88.997,89.059,136271.0
2021-11-24 12:35:00,100.61,100.65,100.47,100.47,69813.0,89.0501,89.0855,88.9262,88.9262,69813.0
2021-11-24 12:40:00,100.48,100.64,100.43,100.6,47660.0,88.935,89.0767,88.8908,89.0413,47660.0
2021-11-24 12:45:00,100.61,100.79,100.61,100.75,26435.0,89.0501,89.2094,89.0501,89.174,26435.0
2021-11-24 12:50:00,100.74,100.8,100.7,100.77,18046.0,89.1652,89.2183,89.1298,89.1917,18046.0
2021-11-24 12:55:00,100.78,100.88,100.78,100.88,21013.0,89.2006,89.2891,89.2006,89.2891,21013.0
2021-11-24 13:00:00,100.87,100.94,100.87,100.9,26323.0,89.2802,89.3422,89.2802,89.3068,26323.0
2021-11-24 13:05:00,100.9,100.94,100.84,100.86,28790.0,89.3068,89.3422,89.2537,89.2714,28790.0
2021-11-24 13:10:00,100.89,100.93,100.85,100.93,26623.0,89.2979,89.3333,89.2625,89.3333,26623.0
2021-11-24 13:15:00,100.94,101.01,100.9,100.97,26120.0,89.3422,89.4041,89.3068,89.3687,26120.0
2021-11-24 13:20:00,100.98,101.08,100.94,101.06,29052.0,89.3776,89.4661,89.3422,89.4484,29052.0
2021-11-24 13:25:00,101.06,101.16,101.04,101.14,28896.0,89.4484,89.5369,89.4307,89.5192,28896.0
2021-11-24 13:30:00,101.14,101.23,101.14,101.21,27649.0,89.5192,89.5989,89.5192,89.5812,27649.0
2021-11-24 13:35:00,101.22,101.25,101.16,101.2,35912.0,89.59,89.6166,89.5369,89.5723,35912.0
2021-11-24 13:40:00,101.2,101.23,101.16,101.21,28021.0,89.5723,89.5989,89.5369,89.5812,28021.0
2021-11-24 13:45:00,101.23,101.36,101.21,101.35,21932.0,89.5989,89.7139,89.5812,89.7051,21932.0
2021-11-24 13:50:00,101.36,101.38,101.29,101.3,44618.0,89.7139,89.7316,89.652,89.6608,44618.0
2021-11-24 13:55:00,101.29,101.3,101.22,101.22,33475.0,89.652,89.6608,89.59,89.59,33475.0
2021-11-24 14:00:00,101.21,101.35,101.08,101.17,38072.0,89.5812,89.7051,89.4661,89.5458,38072.0
2021-11-24 14:05:00,101.18,101.24,101.02,101.15,79190.0,89.5546,89.6077,89.413,89.5281,79190.0
2021-11-24 14:10:00,101.15,101.17,101.09,101.16,84890.0,89.5281,89.5458,89.475,89.5369,84890.0
2021-11-24 14:15:00,101.17,101.37,101.17,101.3,50735.0,89.5458,89.7228,89.5458,89.6608,50735.0
2021-11-24 14:20:00,101.31,101.37,101.29,101.31,37414.0,89.6697,89.7228,89.652,89.6697,37414.0
2021-11-24 14:25:00,101.31,101.36,101.22,101.25,23162.0,89.6697,89.7139,89.59,89.6166,23162.0
2021-11-24 14:30:00,101.25,101.34,101.23,101.29,24852.0,89.6166,89.6962,89.5989,89.652,24852.0
2021-11-24 14:35:00,101.29,101.31,101.23,101.24,19138.0,89.652,89.6697,89.5989,89.6077,19138.0
2021-11-24 14:40:00,101.24,101.28,101.18,101.25,32694.0,89.6077,89.6431,89.5546,89.6166,32694.0
2021-11-24 14:45:00,101.25,101.34,101.25,101.31,33894.0,89.6166,89.6962,89.6166,89.6697,33894.0
2021-11-24 14:50:00,101.31,101.45,101.3,101.37,41900.0,89.6697,89.7936,89.6608,89.7228,41900.0
2021-11-24 14:55:00,101.38,101.38,101.32,101.34,31008.0,89.7316,89.7316,89.6785,89.6962,31008.0
2021-11-24 15:00:00,101.34,101.48,101.32,101.48,34205.0,89.6962,89.8201,89.6785,89.8201,34205.0
2021-11-24 15:05:00,101.48,101.57,101.46,101.57,47200.0,89.8201,89.8998,89.8024,89.8998,47200.0
2021-11-24 15:10:00,101.57,101.58,101.5,101.58,40822.0,89.8998,89.9087,89.8378,89.9087,40822.0
2021-11-24 15:15:00,101.59,101.64,101.5,101.53,49415.0,89.9175,89.9618,89.8378,89.8644,49415.0
2021-11-24 15:20:00,101.53,101.56,101.39,101.41,72021.0,89.8644,89.891,89.7405,89.7582,72021.0
2021-11-24 15:25:00,101.42,101.54,101.41,101.48,35711.0,89.767,89.8733,89.7582,89.8201,35711.0
2021-11-24 15:30:00,101.47,101.47,101.31,101.31,73256.0,89.8113,89.8113,89.6697,89.6697,73256.0
2021-11-24 15:35:00,101.31,101.36,101.24,101.25,59507.0,89.6697,89.7139,89.6077,89.6166,59507.0
2021-11-24 15:40:00,101.26,101.26,101.11,101.23,68231.0,89.6254,89.6254,89.4927,89.5989,68231.0
2021-11-24 15:45:00,101.21,101.21,101.12,101.2,69927.0,89.5812,89.5812,89.5015,89.5723,69927.0
2021-11-24 15:50:00,101.19,101.22,101.08,101.17,116432.0,89.5635,89.59,89.4661,89.5458,116432.0
2021-11-24 15:55:00,101.17,101.21,101.0,101.12,269416.0,89.5458,89.5812,89.3953,89.5015,269416.0
2021-11-26 09:30:00,98.05,98.16,97.26,97.32,375373.0,86.7842,86.8816,86.085,86.1381,375373.0
2021-11-26 09:35:00,97.32,97.74,97.03,97.09,390315.0,86.1381,86.5099,85.8814,85.9345,390315.0
2021-11-26 09:40:00,97.06,97.1,96.42,96.45,378774.0,85.908,85.9434,85.3415,85.3681,378774.0
2021-11-26 09:45:00,96.43,96.44,95.95,96.07,371338.0,85.3504,85.3592,84.9255,85.0317,371338.0
2021-11-26 09:50:00,96.07,96.25,95.87,96.17,219711.0,85.0317,85.1911,84.8547,85.1203,219711.0
2021-11-26 09:55:00,96.16,96.53,96.1,96.5,206303.0,85.1114,85.4389,85.0583,85.4123,206303.0
2021-11-26 10:00:00,96.5,96.87,96.29,96.53,228642.0,85.4123,85.7398,85.2265,85.4389,228642.0
2021-11-26 10:05:00,96.53,97.29,96.39,97.23,195555.0,85.4389,86.1116,85.315,86.0585,195555.0
2021-11-26 10:10:00,97.21,97.24,96.7,96.73,158790.0,86.0408,86.0673,85.5894,85.6159,158790.0
2021-11-26 10:15:00,96.72,97.01,96.55,96.81,111407.0,85.6071,85.8637,85.4566,85.6867,111407.0
2021-11-26 10:20:00,96.81,97.24,96.77,97.13,161882.0,85.6867,86.0673,85.6513,85.97,161882.0
2021-11-26 10:25:00,97.14,97.14,96.76,96.89,94315.0,85.9788,85.9788,85.6425,85.7575,94315.0
2021-11-26 10:30:00,96.89,97.17,96.76,97.12,92714.0,85.7575,86.0054,85.6425,85.9611,92714.0
2021-11-26 10:35:00,97.11,97.32,97.02,97.27,111278.0,85.9523,86.1381,85.8726,86.0939,111278.0
2021-11-26 10:40:00,97.27,97.41,97.04,97.26,130665.0,86.0939,86.2178,85.8903,86.085,130665.0
2021-11-26 10:45:00,97.28,97.32,97.0,97.2,118160.0,86.1027,86.1381,85.8549,86.0319,118160.0
2021-11-26 10:50:00,97.2,97.24,96.8,96.84,137474.0,86.0319,86.0673,85.6779,85.7133,137474.0
2021-11-26 10:55:00,96.84,96.97,96.77,96.85,133005.0,85.7133,85.8283,85.6513,85.7221,133005.0
2021-11-26 11:00:00,96.84,96.84,96.59,96.59,111307.0,85.7133,85.7133,85.492,85.492,111307.0
2021-11-26 11:05:00,96.6,96.89,96.59,96.82,106839.0,85.5008,85.7575,85.492,85.6956,106839.0
2021-11-26 11:10:00,96.81,96.86,96.57,96.75,189455.0,85.6867,85.731,85.4743,85.6336,189455.0
2021-11-26 11:15:00,96.73,96.79,96.55,96.69,162736.0,85.6159,85.669,85.4566,85.5805,162736.0
2021-11-26 11:20:00,96.69,96.7,96.45,96.55,129842.0,85.5805,85.5894,85.3681,85.4566,129842.0
2021-11-26 11:25:00,96.54,96.61,96.46,96.56,101785.0,85.4477,85.5097,85.3769,85.4654,101785.0
2021-11-26 11:30:00,96.56,96.68,96.42,96.47,187018.0,85.4654,85.5717,85.3415,85.3858,187018.0
2021-11-26 11:35:00,96.45,96.54,96.31,96.47,151723.0,85.3681,85.4477,85.2442,85.3858,151723.0
2021-11-26 11:40:00,96.44,96.45,96.12,96.2,157219.0,85.3592,85.3681,85.076,85.1468,157219.0
2021-11-26 11:45:00,96.2,96.32,96.11,96.13,136030.0,85.1468,85.253,85.0671,85.0849,136030.0
2021-11-26 11:50:00,96.15,96.16,95.94,95.99,164926.0,85.1026,85.1114,84.9167,84.9609,164926.0
2021-11-26 11:55:00,95.99,96.15,95.97,96.07,141944.0,84.9609,85.1026,84.9432,85.0317,141944.0
2021-11-26 12:00:00,96.07,96.26,96.07,96.26,159946.0,85.0317,85.1999,85.0317,85.1999,159946.0
2021-11-26 12:05:00,96.25,96.69,96.16,96.68,157961.0,85.1911,85.5805,85.1114,85.5717,157961.0
2021-11-26 12:10:00,96.68,96.96,96.64,96.77,164956.0,85.5717,85.8195,85.5363,85.6513,164956.0
2021-11-26 12:15:00,96.76,96.77,96.53,96.53,158140.0,85.6425,85.6513,85.4389,85.4389,158140.0
2021-11-26 12:20:00,96.54,96.85,96.47,96.82,152911.0,85.4477,85.7221,85.3858,85.6956,152911.0
2021-11-26 12:25:00,96.81,97.17,96.75,97.12,195897.0,85.6867,86.0054,85.6336,85.9611,195897.0
2021-11-26 12:30:00,97.08,97.53,97.01,97.53,149696.0,85.9257,86.324,85.8637,86.324,149696.0
2021-11-26 12:35:00,97.55,97.8,97.52,97.66,188024.0,86.3417,86.563,86.3151,86.4391,188024.0
2021-11-26 12:40:00,97.65,98.03,97.64,98.01,327599.0,86.4302,86.7665,86.4214,86.7488,327599.0
2021-11-26 12:45:00,98.01,98.06,97.75,97.83,314897.0,86.7488,86.7931,86.5187,86.5895,314897.0
2021-11-26 12:50:00,97.85,97.86,97.41,97.54,349337.0,86.6072,86.6161,86.2178,86.3328,349337.0
2021-11-26 12:55:00,97.51,98.1,97.51,97.83,599103.0,86.3063,86.8285,86.3063,86.5895,599103.0
2021-11-29 09:30:00,99.04,99.6,99.01,99.43,357923.0,87.6605,88.1562,87.6339,88.0057,357923.0
2021-11-29 09:35:00,99.46,99.5,98.88,98.92,134172.0,88.0322,88.0676,87.5189,87.5543,134172.0
2021-11-29 09:40:00,98.92,98.99,98.38,98.62,148921.0,87.5543,87.6162,87.0763,87.2888,148921.0
2021-11-29 09:45:00,98.6,98.65,97.7,97.85,108573.0,87.2711,87.3153,86.4745,86.6072,108573.0
2021-11-29 09:50:00,97.81,97.92,97.41,97.43,111877.0,86.5718,86.6692,86.2178,86.2355,111877.0
2021-11-29 09:55:00,97.44,97.51,97.25,97.28,112840.0,86.2443,86.3063,86.0762,86.1027,112840.0
2021-11-29 10:00:00,97.31,97.48,97.02,97.06,108056.0,86.1293,86.2797,85.8726,85.908,108056.0
2021-11-29 10:05:00,97.04,97.17,96.82,96.98,95858.0,85.8903,86.0054,85.6956,85.8372,95858.0
2021-11-29 10:10:00,96.97,97.19,96.89,96.9,81959.0,85.8283,86.0231,85.7575,85.7664,81959.0
2021-11-29 10:15:00,96.88,97.05,96.77,97.03,93742.0,85.7487,85.8991,85.6513,85.8814,93742.0
2021-11-29 10:20:00,97.05,97.1,96.84,96.9,67077.0,85.8991,85.9434,85.7133,85.7664,67077.0
2021-11-29 10:25:00,96.9,96.91,96.59,96.61,74848.0,85.7664,85.7752,85.492,85.5097,74848.0
2021-11-29 10:30:00,96.62,96.88,96.52,96.83,67399.0,85.5186,85.7487,85.43,85.7044,67399.0
2021-11-29 10:35:00,96.84,96.94,96.59,96.75,66145.0,85.7133,85.8018,85.492,85.6336,66145.0
2021-11-29 10:40:00,96.72,96.74,96.53,96.7,43373.0,85.6071,85.6248,85.4389,85.5894,43373.0
2021-11-29 10:45:00,96.68,96.96,96.65,96.77,76104.0,85.5717,85.8195,85.5451,85.6513,76104.0
2021-11-29 10:50:00,96.78,96.97,96.72,96.8,65156.0,85.6602,85.8283,85.6071,85.6779,65156.0
2021-11-29 10:55:00,96.82,96.97,96.81,96.93,54167.0,85.6956,85.8283,85.6867,85.7929,54167.0
2021-11-29 11:00:00,96.95,97.08,96.87,96.95,57835.0,85.8106,85.9257,85.7398,85.8106,57835.0
2021-11-29 11:05:00,96.96,97.01,96.84,96.84,76130.0,85.8195,85.8637,85.7133,85.7133,76130.0
2021-11-29 11:10:00,96.84,96.91,96.79,96.85,54265.0,85.7133,85.7752,85.669,85.7221,54265.0
2021-11-29 11:15:00,96.86,96.89,96.43,96.43,120265.0,85.731,85.7575,85.3504,85.3504,120265.0
2021-11-29 11:20:00,96.45,96.6,96.36,96.39,99699.0,85.3681,85.5008,85.2884,85.315,99699.0
2021-11-29 11:25:00,96.39,96.39,96.01,96.09,224928.0,85.315,85.315,84.9786,85.0494,224928.0
2021-11-29 11:30:00,96.09,96.18,95.96,96.05,183404.0,85.0494,85.1291,84.9344,85.014,183404.0
2021-11-29 11:35:00,96.07,96.15,95.97,96.14,114214.0,85.0317,85.1026,84.9432,85.0937,114214.0
2021-11-29 11:40:00,96.13,96.26,96.06,96.22,59536.0,85.0849,85.1999,85.0229,85.1645,59536.0
2021-11-29 11:45:00,96.23,96.42,96.21,96.21,112246.0,85.1734,85.3415,85.1557,85.1557,112246.0
2021-11-29 11:50:00,96.21,96.4,96.18,96.39,58592.0,85.1557,85.3238,85.1291,85.315,58592.0
2021-11-29 11:55:00,96.4,96.57,96.35,96.46,82518.0,85.3238,85.4743,85.2796,85.3769,82518.0
2021-11-29 12:00:00,96.47,96.52,96.35,96.47,136255.0,85.3858,85.43,85.2796,85.3858,136255.0
2021-11-29 12:05:00,96.47,96.49,96.26,96.27,124112.0,85.3858,85.4035,85.1999,85.2088,124112.0
2021-11-29 12:10:00,96.26,96.27,96.18,96.2,134599.0,85.1999,85.2088,85.1291,85.1468,134599.0
2021-11-29 12:15:00,96.2,96.69,96.18,96.66,96077.0,85.1468,85.5805,85.1291,85.554,96077.0
2021-11-29 12:20:00,96.66,96.98,96.6,96.98,63068.0,85.554,85.8372,85.5008,85.8372,63068.0
2021-11-29 12:25:00,96.99,97.06,96.91,96.95,79858.0,85.846,85.908,85.7752,85.8106,79858.0
2021-11-29 12:30:00,96.95,97.24,96.95,97.22,61026.0,85.8106,86.0673,85.8106,86.0496,61026.0
2021-11-29 12:35:00,97.22,97.31,97.15,97.18,104158.0,86.0496,86.1293,85.9877,86.0142,104158.0
2021-11-29 12:40:00,97.18,97.35,97.18,97.31,51035.0,86.0142,86.1647,86.0142,86.1293,51035.0
2021-11-29 12:45:00,97.31,97.41,97.25,97.34,56889.0,86.1293,86.2178,86.0762,86.1558,56889.0
2021-11-29 12:50:00,97.33,97.41,97.22,97.37,66108.0,86.147,86.2178,86.0496,86.1824,66108.0
2021-11-29 12:55:00,97.37,97.54,97.36,97.43,65409.0,86.1824,86.3328,86.1735,86.2355,65409.0
2021-11-29 13:00:00,97.41,97.58,97.41,97.54,45690.0,86.2178,86.3682,86.2178,86.3328,45690.0
2021-11-29 13:05:00,97.53,97.68,97.44,97.6,38717.0,86.324,86.4568,86.2443,86.386,38717.0
2021-11-29 13:10:00,97.61,97.73,97.59,97.67,66107.0,86.3948,86.501,86.3771,86.4479,66107.0
2021-11-29 13:15:00,97.64,97.71,97.54,97.64,46502.0,86.4214,86.4833,86.3328,86.4214,46502.0
2021-11-29 13:20:00,97.63,97.69,97.58,97.63,65848.0,86.4125,86.4656,86.3682,86.4125,65848.0
2021-11-29 13:25:00,97.63,97.77,97.61,97.75,44911.0,86.4125,86.5364,86.3948,86.5187,44911.0
2021-11-29 13:30:00,97.75,97.93,97.69,97.87,46333.0,86.5187,86.678,86.4656,86.6249,46333.0
2021-11-29 13:35:00,97.87,97.91,97.73,97.73,44127.0,86.6249,86.6603,86.501,86.501,44127.0
2021-11-29 13:40:00,97.71,97.73,97.62,97.65,40243.0,86.4833,86.501,86.4037,86.4302,40243.0
2021-11-29 13:45:00,97.65,97.65,97.47,97.5,58295.0,86.4302,86.4302,86.2709,86.2974,58295.0
2021-11-29 13:50:00,97.51,97.51,97.31,97.35,46761.0,86.3063,86.3063,86.1293,86.1647,46761.0
2021-11-29 13:55:00,97.36,97.48,97.28,97.47,39489.0,86.1735,86.2797,86.1027,86.2709,39489.0
2021-11-29 14:00:00,97.47,97.56,97.38,97.56,50149.0,86.2709,86.3505,86.1912,86.3505,50149.0
2021-11-29 14:05:00,97.55,97.58,97.47,97.55,29712.0,86.3417,86.3682,86.2709,86.3417,29712.0
2021-11-29 14:10:00,97.54,97.62,97.53,97.59,24961.0,86.3328,86.4037,86.324,86.3771,24961.0
2021-11-29 14:15:00,97.59,97.59,97.48,97.51,24356.0,86.3771,86.3771,86.2797,86.3063,24356.0
2021-11-29 14:20:00,97.5,97.54,97.47,97.47,32506.0,86.2974,86.3328,86.2709,86.2709,32506.0
2021-11-29 14:25:00,97.48,97.53,97.4,97.42,44609.0,86.2797,86.324,86.2089,86.2266,44609.0
2021-11-29 14:30:00,97.41,97.41,97.31,97.35,33290.0,86.2178,86.2178,86.1293,86.1647,33290.0
2021-11-29 14:35:00,97.35,97.43,97.29,97.39,36900.0,86.1647,86.2355,86.1116,86.2001,36900.0
2021-11-29 14:40:00,97.39,97.55,97.38,97.53,36562.0,86.2001,86.3417,86.1912,86.324,36562.0
2021-11-29 14:45:00,97.51,97.51,97.35,97.44,36154.0,86.3063,86.3063,86.1647,86.2443,36154.0
2021-11-29 14:50:00,97.45,97.61,97.45,97.49,39318.0,86.2532,86.3948,86.2532,86.2886,39318.0
2021-11-29 14:55:00,97.49,97.55,97.42,97.55,40831.0,86.2886,86.3417,86.2266,86.3417,40831.0
2021-11-29 15:00:00,97.54,97.71,97.54,97.69,28987.0,86.3328,86.4833,86.3328,86.4656,28987.0
2021-11-29 15:05:00,97.69,97.77,97.65,97.73,26985.0,86.4656,86.5364,86.4302,86.501,26985.0
2021-11-29 15:10:00,97.71,97.88,97.68,97.79,49629.0,86.4833,86.6338,86.4568,86.5541,49629.0
2021-11-29 15:15:00,97.8,97.91,97.8,97.86,61599.0,86.563,86.6603,86.563,86.6161,61599.0
2021-11-29 15:20:00,97.86,97.87,97.71,97.75,36389.0,86.6161,86.6249,86.4833,86.5187,36389.0
2021-11-29 15:25:00,97.75,97.81,97.71,97.74,46413.0,86.5187,86.5718,86.4833,86.5099,46413.0
2021-11-29 15:30:00,97.72,97.75,97.56,97.65,77030.0,86.4922,86.5187,86.3505,86.4302,77030.0
2021-11-29 15:35:00,97.64,97.65,97.52,97.54,79176.0,86.4214,86.4302,86.3151,86.3328,79176.0
2021-11-29 15:40:00,97.53,97.56,97.38,97.48,76474.0,86.324,86.3505,86.1912,86.2797,76474.0
2021-11-29 15:45:00,97.48,97.48,97.22,97.38,170712.0,86.2797,86.2797,86.0496,86.1912,170712.0
2021-11-29 15:50:00,97.41,97.56,97.2,97.35,162911.0,86.2178,86.3505,86.0319,86.1647,162911.0
2021-11-29 15:55:00,97.35,97.57,97.19,97.19,601498.0,86.1647,86.3594,86.0231,86.0231,601498.0
2021-11-30 09:30:00,96.43,96.5,95.92,96.09,353148.0,85.3504,85.4123,84.899,85.0494,353148.0
2021-11-30 09:35:00,96.12,96.13,95.58,95.67,207402.0,85.076,85.0849,84.598,84.6777,207402.0
2021-11-30 09:40:00,95.67,95.94,95.51,95.61,197753.0,84.6777,84.9167,84.5361,84.6246,197753.0
2021-11-30 09:45:00,95.6,95.79,95.16,95.22,248589.0,84.6157,84.7839,84.2263,84.2794,248589.0
2021-11-30 09:50:00,95.21,95.24,94.97,95.18,209889.0,84.2706,84.2971,84.0581,84.244,209889.0
2021-11-30 09:55:00,95.19,95.5,95.02,95.27,126811.0,84.2529,84.5272,84.1024,84.3237,126811.0
2021-11-30 10:00:00,95.24,95.69,95.15,95.51,135601.0,84.2971,84.6954,84.2175,84.5361,135601.0
2021-11-30 10:05:00,95.49,95.9,95.42,95.73,283765.0,84.5184,84.8813,84.4564,84.7308,283765.0
2021-11-30 10:10:00,95.71,95.91,95.54,95.54,116168.0,84.7131,84.8901,84.5626,84.5626,116168.0
2021-11-30 10:15:00,95.53,95.97,95.51,95.7,136341.0,84.5538,84.9432,84.5361,84.7043,136341.0
2021-11-30 10:20:00,95.7,95.7,95.3,95.38,123597.0,84.7043,84.7043,84.3502,84.421,123597.0
2021-11-30 10:25:00,95.4,95.43,94.97,95.04,218576.0,84.4387,84.4653,84.0581,84.1201,218576.0
2021-11-30 10:30:00,95.03,95.49,94.97,95.47,308409.0,84.1112,84.5184,84.0581,84.5007,308409.0
2021-11-30 10:35:00,95.47,95.73,95.43,95.57,111108.0,84.5007,84.7308,84.4653,84.5892,111108.0
2021-11-30 10:40:00,95.54,95.84,95.41,95.64,176583.0,84.5626,84.8282,84.4476,84.6512,176583.0
2021-11-30 10:45:00,95.65,95.71,95.34,95.4,103936.0,84.66,84.7131,84.3856,84.4387,103936.0
2021-11-30 10:50:00,95.35,95.49,95.22,95.27,261321.0,84.3945,84.5184,84.2794,84.3237,261321.0
2021-11-30 10:55:00,95.27,95.35,94.97,95.02,137683.0,84.3237,84.3945,84.0581,84.1024,137683.0
2021-11-30 11:00:00,95.03,95.25,94.87,95.0,155500.0,84.1112,84.306,83.9696,84.0847,155500.0
2021-11-30 11:05:00,95.01,95.1,94.77,94.8,97345.0,84.0935,84.1732,83.8811,83.9077,97345.0
2021-11-30 11:10:00,94.81,95.12,94.72,95.12,200987.0,83.9165,84.1909,83.8369,84.1909,200987.0
2021-11-30 11:15:00,95.11,95.56,95.05,95.46,126589.0,84.182,84.5803,84.1289,84.4918,126589.0
2021-11-30 11:20:00,95.47,95.53,95.02,95.11,69046.0,84.5007,84.5538,84.1024,84.182,69046.0
2021-11-30 11:25:00,95.1,95.37,95.05,95.35,58794.0,84.1732,84.4122,84.1289,84.3945,58794.0
2021-11-30 11:30:00,95.3,95.37,95.03,95.08,61028.0,84.3502,84.4122,84.1112,84.1555,61028.0
2021-11-30 11:35:00,95.08,95.17,94.9,94.95,70859.0,84.1555,84.2352,83.9962,84.0404,70859.0
2021-11-30 11:40:00,94.93,94.95,94.53,94.6,111734.0,84.0227,84.0404,83.6687,83.7306,111734.0
2021-11-30 11:45:00,94.61,94.71,94.38,94.39,100503.0,83.7395,83.828,83.5359,83.5448,100503.0
2021-11-30 11:50:00,94.39,94.48,94.26,94.3,59994.0,83.5448,83.6244,83.4297,83.4651,59994.0
2021-11-30 11:55:00,94.3,94.55,94.23,94.53,56820.0,83.4651,83.6864,83.4032,83.6687,56820.0
2021-11-30 12:00:00,94.53,94.53,94.12,94.15,113232.0,83.6687,83.6687,83.3058,83.3323,113232.0
2021-11-30 12:05:00,94.13,94.3,94.02,94.15,88862.0,83.3146,83.4651,83.2173,83.3323,88862.0
2021-11-30 12:10:00,94.16,94.35,94.01,94.17,111496.0,83.3412,83.5094,83.2084,83.3501,111496.0
2021-11-30 12:15:00,94.17,94.54,94.14,94.54,121876.0,83.3501,83.6775,83.3235,83.6775,121876.0
2021-11-30 12:20:00,94.53,94.57,94.33,94.41,67472.0,83.6687,83.7041,83.4917,83.5625,67472.0
2021-11-30 12:25:00,94.4,94.44,94.27,94.31,86780.0,83.5536,83.589,83.4386,83.474,86780.0
2021-11-30 12:30:00,94.3,94.49,94.12,94.31,109051.0,83.4651,83.6333,83.3058,83.474,109051.0
2021-11-30 12:35:00,94.33,94.42,94.16,94.17,47563.0,83.4917,83.5713,83.3412,83.3501,47563.0
2021-11-30 12:40:00,94.18,94.35,94.06,94.29,53214.0,83.3589,83.5094,83.2527,83.4563,53214.0
2021-11-30 12:45:00,94.29,94.33,94.04,94.09,60403.0,83.4563,83.4917,83.235,83.2792,60403.0
2021-11-30 12:50:00,94.12,94.35,94.08,94.17,53119.0,83.3058,83.5094,83.2704,83.3501,53119.0
2021-11-30 12:55:00,94.18,94.21,94.02,94.12,56177.0,83.3589,83.3855,83.2173,83.3058,56177.0
2021-11-30 13:00:00,94.16,94.21,93.93,93.94,103670.0,83.3412,83.3855,83.1376,83.1465,103670.0
2021-11-30 13:05:00,93.97,94.09,93.96,93.97,56814.0,83.173,83.2792,83.1642,83.173,56814.0
2021-11-30 13:10:00,93.98,94.0,93.88,93.95,50136.0,83.1819,83.1996,83.0934,83.1553,50136.0
2021-11-30 13:15:00,93.94,94.21,93.93,94.11,57489.0,83.1465,83.3855,83.1376,83.2969,57489.0
2021-11-30 13:20:00,94.12,94.44,94.01,94.39,85163.0,83.3058,83.589,83.2084,83.5448,85163.0
2021-11-30 13:25:00,94.41,94.41,94.15,94.23,76836.0,83.5625,83.5625,83.3323,83.4032,76836.0
2021-11-30 13:30:00,94.23,94.49,94.18,94.33,100987.0,83.4032,83.6333,83.3589,83.4917,100987.0
2021-11-30 13:35:00,94.32,94.64,94.31,94.63,66732.0,83.4828,83.766,83.474,83.7572,66732.0
2021-11-30 13:40:00,94.63,94.74,94.58,94.73,59263.0,83.7572,83.8546,83.7129,83.8457,59263.0
2021-11-30 13:45:00,94.74,94.84,94.72,94.77,42974.0,83.8546,83.9431,83.8369,83.8811,42974.0
2021-11-30 13:50:00,94.78,94.87,94.75,94.83,46948.0,83.89,83.9696,83.8634,83.9342,46948.0
2021-11-30 13:55:00,94.85,94.92,94.8,94.85,57685.0,83.9519,84.0139,83.9077,83.9519,57685.0
2021-11-30 14:00:00,94.85,95.03,94.82,94.86,128952.0,83.9519,84.1112,83.9254,83.9608,128952.0
2021-11-30 14:05:00,94.85,94.97,94.73,94.96,58530.0,83.9519,84.0581,83.8457,84.0493,58530.0
2021-11-30 14:10:00,94.97,95.16,94.96,95.11,248052.0,84.0581,84.2263,84.0493,84.182,248052.0
2021-11-30 14:15:00,95.11,95.17,94.93,95.12,237878.0,84.182,84.2352,84.0227,84.1909,237878.0
2021-11-30 14:20:00,95.14,95.18,94.91,94.93,199910.0,84.2086,84.244,84.005,84.0227,199910.0
2021-11-30 14:25:00,94.92,95.03,94.82,94.82,158761.0,84.0139,84.1112,83.9254,83.9254,158761.0
2021-11-30 14:30:00,94.82,95.01,94.78,94.94,111493.0,83.9254,84.0935,83.89,84.0316,111493.0
2021-11-30 14:35:00,94.97,95.06,94.94,95.05,196184.0,84.0581,84.1378,84.0316,84.1289,196184.0
2021-11-30 14:40:00,95.06,95.13,94.88,94.91,91334.0,84.1378,84.1997,83.9785,84.005,91334.0
2021-11-30 14:45:00,94.9,94.93,94.6,94.61,62618.0,83.9962,84.0227,83.7306,83.7395,62618.0
2021-11-30 14:50:00,94.61,94.67,94.51,94.63,86079.0,83.7395,83.7926,83.651,83.7572,86079.0
2021-11-30 14:55:00,94.62,94.86,94.56,94.79,172644.0,83.7483,83.9608,83.6952,83.8988,172644.0
2021-11-30 15:00:00,94.79,94.86,94.7,94.71,74789.0,83.8988,83.9608,83.8192,83.828,74789.0
2021-11-30 15:05:00,94.71,94.83,94.63,94.63,80114.0,83.828,83.9342,83.7572,83.7572,80114.0
2021-11-30 15:10:00,94.64,94.77,94.56,94.56,73070.0,83.766,83.8811,83.6952,83.6952,73070.0
2021-11-30 15:15:00,94.57,94.67,94.51,94.55,114546.0,83.7041,83.7926,83.651,83.6864,114546.0
2021-11-30 15:20:00,94.54,94.83,94.5,94.68,103340.0,83.6775,83.9342,83.6421,83.8015,103340.0
2021-11-30 15:25:00,94.68,94.83,94.6,94.69,85719.0,83.8015,83.9342,83.7306,83.8103,85719.0
2021-11-30 15:30:00,94.69,95.0,94.65,94.95,165633.0,83.8103,84.0847,83.7749,84.0404,165633.0
2021-11-30 15:35:00,94.95,95.03,94.84,94.97,131936.0,84.0404,84.1112,83.9431,84.0581,131936.0
2021-11-30 15:40:00,94.97,95.17,94.94,95.12,153304.0,84.0581,84.2352,84.0316,84.1909,153304.0
2021-11-30 15:45:00,95.13,95.21,94.97,94.99,226708.0,84.1997,84.2706,84.0581,84.0758,226708.0
2021-11-30 15:50:00,95.02,95.06,94.63,94.74,347553.0,84.1024,84.1378,83.7572,83.8546,347553.0
2021-11-30 15:55:00,94.73,94.91,94.72,94.83,562101.0,83.8457,84.005,83.8369,83.9342,562101.0
2021-12-01 09:30:00,96.98,97.49,96.96,97.44,343655.0,85.8372,86.2886,85.8195,86.2443,343655.0
2021-12-01 09:35:00,97.41,97.73,97.12,97.63,220227.0,86.2178,86.501,85.9611,86.4125,220227.0
2021-12-01 09:40:00,97.63,97.85,97.48,97.83,163861.0,86.4125,86.6072,86.2797,86.5895,163861.0
2021-12-01 09:45:00,97.82,97.89,97.09,97.23,195198.0,86.5807,86.6426,85.9345,86.0585,195198.0
2021-12-01 09:50:00,97.23,97.37,96.94,97.34,124426.0,86.0585,86.1824,85.8018,86.1558,124426.0
2021-12-01 09:55:00,97.35,97.64,97.25,97.58,117479.0,86.1647,86.4214,86.0762,86.3682,117479.0
2021-12-01 10:00:00,97.63,97.96,97.48,97.7,114678.0,86.4125,86.7046,86.2797,86.4745,114678.0
2021-12-01 10:05:00,97.72,97.94,97.65,97.88,66657.0,86.4922,86.6869,86.4302,86.6338,66657.0
2021-12-01 10:10:00,97.89,98.25,97.89,98.18,185688.0,86.6426,86.9613,86.6426,86.8993,185688.0
2021-12-01 10:15:00,98.17,98.3,98.15,98.26,369052.0,86.8905,87.0055,86.8728,86.9701,369052.0
2021-12-01 10:20:00,98.28,98.38,98.09,98.31,89591.0,86.9878,87.0763,86.8197,87.0144,89591.0
2021-12-01 10:25:00,98.29,98.47,98.2,98.2,100371.0,86.9967,87.156,86.917,86.917,100371.0
2021-12-01 10:30:00,98.22,98.43,98.1,98.1,71607.0,86.9347,87.1206,86.8285,86.8285,71607.0
2021-12-01 10:35:00,98.11,98.17,97.95,97.95,97420.0,86.8374,86.8905,86.6957,86.6957,97420.0
2021-12-01 10:40:00,97.92,98.13,97.78,98.11,98797.0,86.6692,86.8551,86.5453,86.8374,98797.0
2021-12-01 10:45:00,98.09,98.32,98.02,98.31,81717.0,86.8197,87.0232,86.7577,87.0144,81717.0
2021-12-01 10:50:00,98.3,98.47,98.25,98.47,72451.0,87.0055,87.156,86.9613,87.156,72451.0
2021-12-01 10:55:00,98.46,98.61,98.39,98.47,165222.0,87.1471,87.2799,87.0852,87.156,165222.0
2021-12-01 11:00:00,98.48,98.55,98.32,98.34,73781.0,87.1648,87.2268,87.0232,87.0409,73781.0
2021-12-01 11:05:00,98.34,98.34,98.19,98.29,44871.0,87.0409,87.0409,86.9082,86.9967,44871.0
2021-12-01 11:10:00,98.29,98.45,98.21,98.45,65756.0,86.9967,87.1383,86.9259,87.1383,65756.0
2021-12-01 11:15:00,98.45,98.47,98.3,98.36,56040.0,87.1383,87.156,87.0055,87.0586,56040.0
2021-12-01 11:20:00,98.36,98.48,98.28,98.47,45242.0,87.0586,87.1648,86.9878,87.156,45242.0
2021-12-01 11:25:00,98.47,98.52,98.36,98.43,61897.0,87.156,87.2002,87.0586,87.1206,61897.0
2021-12-01 11:30:00,98.44,98.47,98.29,98.34,40413.0,87.1294,87.156,86.9967,87.0409,40413.0
2021-12-01 11:35:00,98.36,98.36,97.97,98.01,49661.0,87.0586,87.0586,86.7134,86.7488,49661.0
2021-12-01 11:40:00,98.04,98.09,97.82,97.82,59003.0,86.7754,86.8197,86.5807,86.5807,59003.0
2021-12-01 11:45:00,97.83,97.83,97.5,97.6,63644.0,86.5895,86.5895,86.2974,86.386,63644.0
2021-12-01 11:50:00,97.56,97.57,97.15,97.2,69460.0,86.3505,86.3594,85.9877,86.0319,69460.0
2021-12-01 11:55:00,97.21,97.24,96.93,97.22,74135.0,86.0408,86.0673,85.7929,86.0496,74135.0
2021-12-01 12:00:00,97.2,97.35,96.99,97.22,141038.0,86.0319,86.1647,85.846,86.0496,141038.0
2021-12-01 12:05:00,97.19,97.36,97.08,97.18,62604.0,86.0231,86.1735,85.9257,86.0142,62604.0
2021-12-01 12:10:00,97.2,97.57,97.2,97.55,52640.0,86.0319,86.3594,86.0319,86.3417,52640.0
2021-12-01 12:15:00,97.53,97.61,97.39,97.49,69057.0,86.324,86.3948,86.2001,86.2886,69057.0
2021-12-01 12:20:00,97.48,97.56,97.37,97.4,52171.0,86.2797,86.3505,86.1824,86.2089,52171.0
2021-12-01 12:25:00,97.42,97.53,97.37,97.48,54947.0,86.2266,86.324,86.1824,86.2797,54947.0
2021-12-01 12:30:00,97.52,97.65,97.52,97.6,58694.0,86.3151,86.4302,86.3151,86.386,58694.0
2021-12-01 12:35:00,97.6,97.64,97.38,97.64,63459.0,86.386,86.4214,86.1912,86.4214,63459.0
2021-12-01 12:40:00,97.63,97.66,97.41,97.41,42608.0,86.4125,86.4391,86.2178,86.2178,42608.0
2021-12-01 12:45:00,97.42,97.46,97.24,97.27,32438.0,86.2266,86.262,86.0673,86.0939,32438.0
2021-12-01 12:50:00,97.27,97.27,97.01,97.01,28616.0,86.0939,86.0939,85.8637,85.8637,28616.0
2021-12-01 12:55:00,97.02,97.09,96.9,96.96,49849.0,85.8726,85.9345,85.7664,85.8195,49849.0
2021-12-01 13:00:00,96.94,97.14,96.91,96.97,34657.0,85.8018,85.9788,85.7752,85.8283,34657.0
2021-12-01 13:05:00,97.0,97.04,96.55,96.58,55080.0,85.8549,85.8903,85.4566,85.4831,55080.0
2021-12-01 13:10:00,96.6,96.6,96.29,96.49,64441.0,85.5008,85.5008,85.2265,85.4035,64441.0
2021-12-01 13:15:00,96.48,96.54,96.14,96.15,71685.0,85.3946,85.4477,85.0937,85.1026,71685.0
2021-12-01 13:20:00,96.17,96.56,96.14,96.45,50292.0,85.1203,85.4654,85.0937,85.3681,50292.0
2021-12-01 13:25:00,96.44,96.71,96.41,96.61,47024.0,85.3592,85.5982,85.3327,85.5097,47024.0
2021-12-01 13:30:00,96.61,96.72,96.48,96.7,33273.0,85.5097,85.6071,85.3946,85.5894,33273.0
2021-12-01 13:35:00,96.72,96.85,96.66,96.76,38734.0,85.6071,85.7221,85.554,85.6425,38734.0
2021-12-01 13:40:00,96.75,96.75,96.33,96.41,56693.0,85.6336,85.6336,85.2619,85.3327,56693.0
2021-12-01 13:45:00,96.36,96.36,95.77,95.78,54879.0,85.2884,85.2884,84.7662,84.7751,54879.0
2021-12-01 13:50:00,95.81,96.22,95.79,96.17,110401.0,84.8016,85.1645,84.7839,85.1203,110401.0
2021-12-01 13:55:00,96.16,96.41,96.16,96.31,37143.0,85.1114,85.3327,85.1114,85.2442,37143.0
2021-12-01 14:00:00,96.3,96.47,96.15,96.31,43774.0,85.2353,85.3858,85.1026,85.2442,43774.0
2021-12-01 14:05:00,96.32,96.35,96.1,96.13,39868.0,85.253,85.2796,85.0583,85.0849,39868.0
2021-12-01 14:10:00,96.13,96.14,95.9,96.12,43975.0,85.0849,85.0937,84.8813,85.076,43975.0
2021-12-01 14:15:00,96.1,96.27,95.92,95.94,49831.0,85.0583,85.2088,84.899,84.9167,49831.0
2021-12-01 14:20:00,95.96,96.34,95.95,96.29,33563.0,84.9344,85.2707,84.9255,85.2265,33563.0
2021-12-01 14:25:00,96.27,96.39,96.16,96.32,48024.0,85.2088,85.315,85.1114,85.253,48024.0
2021-12-01 14:30:00,96.31,96.57,96.3,96.38,75928.0,85.2442,85.4743,85.2353,85.3061,75928.0
2021-12-01 14:35:00,96.37,96.57,96.29,96.5,41847.0,85.2973,85.4743,85.2265,85.4123,41847.0
2021-12-01 14:40:00,96.52,96.52,96.27,96.4,35211.0,85.43,85.43,85.2088,85.3238,35211.0
2021-12-01 14:45:00,96.39,96.5,96.31,96.43,29766.0,85.315,85.4123,85.2442,85.3504,29766.0
2021-12-01 14:50:00,96.41,96.55,96.14,96.15,50756.0,85.3327,85.4566,85.0937,85.1026,50756.0
2021-12-01 14:55:00,96.17,96.32,96.16,96.2,32402.0,85.1203,85.253,85.1114,85.1468,32402.0
2021-12-01 15:00:00,96.23,96.3,95.83,95.87,62890.0,85.1734,85.2353,84.8193,84.8547,62890.0
2021-12-01 15:05:00,95.87,96.09,95.84,95.87,43862.0,84.8547,85.0494,84.8282,84.8547,43862.0
2021-12-01 15:10:00,95.86,95.99,95.82,95.98,54486.0,84.8459,84.9609,84.8105,84.9521,54486.0
2021-12-01 15:15:00,95.98,95.98,95.66,95.68,68988.0,84.9521,84.9521,84.6689,84.6866,68988.0
2021-12-01 15:20:00,95.7,95.7,95.46,95.47,108132.0,84.7043,84.7043,84.4918,84.5007,108132.0
2021-12-01 15:25:00,95.46,95.63,95.31,95.4,100900.0,84.4918,84.6423,84.3591,84.4387,100900.0
2021-12-01 15:30:00,95.39,95.65,95.26,95.61,111069.0,84.4299,84.66,84.3148,84.6246,111069.0
2021-12-01 15:35:00,95.61,95.9,95.58,95.81,107661.0,84.6246,84.8813,84.598,84.8016,107661.0
2021-12-01 15:40:00,95.83,96.08,95.77,96.08,171226.0,84.8193,85.0406,84.7662,85.0406,171226.0
2021-12-01 15:45:00,96.07,96.16,95.71,95.76,197159.0,85.0317,85.1114,84.7131,84.7574,197159.0
2021-12-01 15:50:00,95.74,95.86,95.56,95.72,388599.0,84.7397,84.8459,84.5803,84.722,388599.0
2021-12-01 15:55:00,95.71,95.71,95.27,95.34,835623.0,84.7131,84.7131,84.3237,84.3856,835623.0
2021-12-02 09:30:00,96.0,96.26,95.3,95.35,156014.0,84.9698,85.1999,84.3502,84.3945,156014.0
2021-12-02 09:35:00,95.46,96.66,95.38,96.54,126666.0,84.4918,85.554,84.421,85.4477,126666.0
2021-12-02 09:40:00,96.55,96.72,96.25,96.7,85350.0,85.4566,85.6071,85.1911,85.5894,85350.0
2021-12-02 09:45:00,96.75,97.18,96.65,97.12,117555.0,85.6336,86.0142,85.5451,85.9611,117555.0
2021-12-02 09:50:00,97.21,97.32,97.0,97.21,85432.0,86.0408,86.1381,85.8549,86.0408,85432.0
2021-12-02 09:55:00,97.21,97.27,97.0,97.22,77007.0,86.0408,86.0939,85.8549,86.0496,77007.0
2021-12-02 10:00:00,97.3,97.46,96.98,97.44,84698.0,86.1204,86.262,85.8372,86.2443,84698.0
2021-12-02 10:05:00,97.44,97.62,97.28,97.42,109753.0,86.2443,86.4037,86.1027,86.2266,109753.0
2021-12-02 10:10:00,97.44,97.7,97.26,97.6,133735.0,86.2443,86.4745,86.085,86.386,133735.0
2021-12-02 10:15:00,97.61,97.72,97.51,97.64,180400.0,86.3948,86.4922,86.3063,86.4214,180400.0
2021-12-02 10:20:00,97.64,98.11,97.42,98.06,171327.0,86.4214,86.8374,86.2266,86.7931,171327.0
2021-12-02 10:25:00,98.07,98.27,97.85,98.13,130844.0,86.8019,86.979,86.6072,86.8551,130844.0
2021-12-02 10:30:00,98.13,98.28,97.96,97.96,118924.0,86.8551,86.9878,86.7046,86.7046,118924.0
2021-12-02 10:35:00,97.99,98.13,97.69,97.83,148875.0,86.7311,86.8551,86.4656,86.5895,148875.0
2021-12-02 10:40:00,97.85,97.94,97.44,97.46,133093.0,86.6072,86.6869,86.2443,86.262,133093.0
2021-12-02 10:45:00,97.48,98.0,97.48,97.98,119722.0,86.2797,86.74,86.2797,86.7223,119722.0
2021-12-02 10:50:00,97.99,98.18,97.93,98.06,107796.0,86.7311,86.8993,86.678,86.7931,107796.0
2021-12-02 10:55:00,98.07,98.4,97.9,98.39,79853.0,86.8019,87.094,86.6515,87.0852,79853.0
2021-12-02 11:00:00,98.39,98.49,98.0,98.03,81910.0,87.0852,87.1737,86.74,86.7665,81910.0
2021-12-02 11:05:00,98.06,98.28,97.93,98.22,78148.0,86.7931,86.9878,86.678,86.9347,78148.0
2021-12-02 11:10:00,98.22,98.35,98.1,98.22,70070.0,86.9347,87.0498,86.8285,86.9347,70070.0
2021-12-02 11:15:00,98.23,98.44,98.15,98.41,56755.0,86.9436,87.1294,86.8728,87.1029,56755.0
2021-12-02 11:20:00,98.42,98.7,98.41,98.59,84723.0,87.1117,87.3596,87.1029,87.2622,84723.0
2021-12-02 11:25:00,98.59,98.68,98.48,98.57,49362.0,87.2622,87.3419,87.1648,87.2445,49362.0
2021-12-02 11:30:00,98.6,98.66,98.18,98.31,78232.0,87.2711,87.3242,86.8993,87.0144,78232.0
2021-12-02 11:35:00,98.32,98.53,98.23,98.33,70730.0,87.0232,87.2091,86.9436,87.0321,70730.0
2021-12-02 11:40:00,98.32,98.56,98.31,98.39,49835.0,87.0232,87.2356,87.0144,87.0852,49835.0
2021-12-02 11:45:00,98.38,98.74,98.31,98.64,51573.0,87.0763,87.395,87.0144,87.3065,51573.0
2021-12-02 11:50:00,98.66,98.85,98.62,98.8,60394.0,87.3242,87.4923,87.2888,87.4481,60394.0
2021-12-02 11:55:00,98.81,98.85,98.61,98.78,49803.0,87.4569,87.4923,87.2799,87.4304,49803.0
2021-12-02 12:00:00,98.79,98.87,98.67,98.86,39148.0,87.4392,87.51,87.333,87.5012,39148.0
2021-12-02 12:05:00,98.87,99.11,98.75,99.09,114514.0,87.51,87.7225,87.4038,87.7048,114514.0
2021-12-02 12:10:00,99.08,99.22,99.04,99.22,88650.0,87.6959,87.8198,87.6605,87.8198,88650.0
2021-12-02 12:15:00,99.23,99.24,99.12,99.15,140728.0,87.8287,87.8375,87.7313,87.7579,140728.0
2021-12-02 12:20:00,99.15,99.3,99.13,99.28,55379.0,87.7579,87.8906,87.7402,87.8729,55379.0
2021-12-02 12:25:00,99.27,99.31,99.14,99.28,65350.0,87.8641,87.8995,87.749,87.8729,65350.0
2021-12-02 12:30:00,99.29,99.43,99.26,99.3,76200.0,87.8818,88.0057,87.8552,87.8906,76200.0
2021-12-02 12:35:00,99.3,99.42,99.15,99.34,103417.0,87.8906,87.9968,87.7579,87.926,103417.0
2021-12-02 12:40:00,99.34,99.49,99.28,99.43,117862.0,87.926,88.0588,87.8729,88.0057,117862.0
2021-12-02 12:45:00,99.43,99.65,99.27,99.59,124566.0,88.0057,88.2004,87.8641,88.1473,124566.0
2021-12-02 12:50:00,99.58,99.69,99.49,99.64,73700.0,88.1385,88.2358,88.0588,88.1916,73700.0
2021-12-02 12:55:00,99.66,99.75,99.47,99.54,81937.0,88.2093,88.2889,88.0411,88.103,81937.0
2021-12-02 13:00:00,99.55,99.56,99.28,99.3,94989.0,88.1119,88.1208,87.8729,87.8906,94989.0
2021-12-02 13:05:00,99.31,99.39,98.97,99.1,67079.0,87.8995,87.9703,87.5985,87.7136,67079.0
2021-12-02 13:10:00,99.06,99.36,99.05,99.36,60239.0,87.6782,87.9437,87.6693,87.9437,60239.0
2021-12-02 13:15:00,99.36,99.36,99.13,99.21,66306.0,87.9437,87.9437,87.7402,87.811,66306.0
2021-12-02 13:20:00,99.23,99.28,98.99,99.18,95666.0,87.8287,87.8729,87.6162,87.7844,95666.0
2021-12-02 13:25:00,99.16,99.24,99.07,99.11,42622.0,87.7667,87.8375,87.6871,87.7225,42622.0
2021-12-02 13:30:00,99.14,99.32,98.99,99.31,60312.0,87.749,87.9083,87.6162,87.8995,60312.0
2021-12-02 13:35:00,99.3,99.3,99.14,99.26,57950.0,87.8906,87.8906,87.749,87.8552,57950.0
2021-12-02 13:40:00,99.26,99.3,99.15,99.24,37465.0,87.8552,87.8906,87.7579,87.8375,37465.0
2021-12-02 13:45:00,99.26,99.26,98.92,99.1,43619.0,87.8552,87.8552,87.5543,87.7136,43619.0
2021-12-02 13:50:00,99.09,99.32,98.95,99.27,55737.0,87.7048,87.9083,87.5808,87.8641,55737.0
2021-12-02 13:55:00,99.26,99.39,99.24,99.34,31820.0,87.8552,87.9703,87.8375,87.926,31820.0
2021-12-02 14:00:00,99.33,99.44,99.25,99.37,57429.0,87.9172,88.0145,87.8464,87.9526,57429.0
2021-12-02 14:05:00,99.39,99.59,99.31,99.53,88810.0,87.9703,88.1473,87.8995,88.0942,88810.0
2021-12-02 14:10:00,99.52,99.53,99.29,99.36,63175.0,88.0853,88.0942,87.8818,87.9437,63175.0
2021-12-02 14:15:00,99.39,99.5,99.25,99.47,67875.0,87.9703,88.0676,87.8464,88.0411,67875.0
2021-12-02 14:20:00,99.47,99.48,99.31,99.38,52496.0,88.0411,88.0499,87.8995,87.9614,52496.0
2021-12-02 14:25:00,99.38,99.53,99.32,99.51,53354.0,87.9614,88.0942,87.9083,88.0765,53354.0
2021-12-02 14:30:00,99.47,99.5,99.35,99.41,68673.0,88.0411,88.0676,87.9349,87.988,68673.0
2021-12-02 14:35:00,99.41,99.49,99.3,99.42,61092.0,87.988,88.0588,87.8906,87.9968,61092.0
2021-12-02 14:40:00,99.43,99.5,99.38,99.5,65252.0,88.0057,88.0676,87.9614,88.0676,65252.0
2021-12-02 14:45:00,99.49,99.53,99.32,99.35,86705.0,88.0588,88.0942,87.9083,87.9349,86705.0
2021-12-02 14:50:00,99.36,99.46,99.28,99.37,83776.0,87.9437,88.0322,87.8729,87.9526,83776.0
2021-12-02 14:55:00,99.37,99.52,99.3,99.34,59468.0,87.9526,88.0853,87.8906,87.926,59468.0
2021-12-02 15:00:00,99.34,99.46,99.32,99.39,54676.0,87.926,88.0322,87.9083,87.9703,54676.0
2021-12-02 15:05:00,99.39,99.57,99.3,99.36,112600.0,87.9703,88.1296,87.8906,87.9437,112600.0
2021-12-02 15:10:00,99.35,99.36,99.04,99.21,98275.0,87.9349,87.9437,87.6605,87.811,98275.0
2021-12-02 15:15:00,99.22,99.23,99.07,99.09,61127.0,87.8198,87.8287,87.6871,87.7048,61127.0
2021-12-02 15:20:00,99.1,99.15,98.97,99.03,115278.0,87.7136,87.7579,87.5985,87.6516,115278.0
2021-12-02 15:25:00,99.02,99.15,98.97,99.01,120614.0,87.6428,87.7579,87.5985,87.6339,120614.0
2021-12-02 15:30:00,99.0,99.16,98.98,99.12,74202.0,87.6251,87.7667,87.6074,87.7313,74202.0
2021-12-02 15:35:00,99.11,99.16,99.0,99.03,81347.0,87.7225,87.7667,87.6251,87.6516,81347.0
2021-12-02 15:40:00,99.03,99.22,99.02,99.08,109935.0,87.6516,87.8198,87.6428,87.6959,109935.0
2021-12-02 15:45:00,99.09,99.15,98.89,99.03,160681.0,87.7048,87.7579,87.5277,87.6516,160681.0
2021-12-02 15:50:00,98.99,99.08,98.62,98.66,195902.0,87.6162,87.6959,87.2888,87.3242,195902.0
2021-12-02 15:55:00,98.67,98.89,98.59,98.88,437289.0,87.333,87.5277,87.2622,87.5189,437289.0
2021-12-03 09:30:00,100.04,100.78,99.65,100.76,335755.0,88.5456,89.2006,88.2004,89.1829,335755.0
2021-12-03 09:35:00,100.78,100.87,99.97,100.01,237225.0,89.2006,89.2802,88.4836,88.519,237225.0
2021-12-03 09:40:00,100.01,100.16,99.5,99.54,205106.0,88.519,88.6518,88.0676,88.103,205106.0
2021-12-03 09:45:00,99.53,100.0,99.48,99.48,83717.0,88.0942,88.5102,88.0499,88.0499,83717.0
2021-12-03 09:50:00,99.49,99.58,98.4,98.4,86059.0,88.0588,88.1385,87.094,87.094,86059.0
2021-12-03 09:55:00,98.38,99.08,98.38,98.97,79892.0,87.0763,87.6959,87.0763,87.5985,79892.0
2021-12-03 10:00:00,98.98,99.25,98.84,99.2,109319.0,87.6074,87.8464,87.4835,87.8021,109319.0
2021-12-03 10:05:00,99.24,99.52,98.96,98.98,144257.0,87.8375,88.0853,87.5897,87.6074,144257.0
2021-12-03 10:10:00,98.94,99.22,98.85,98.93,86314.0,87.572,87.8198,87.4923,87.5631,86314.0
2021-12-03 10:15:00,98.95,99.56,98.95,99.4,70005.0,87.5808,88.1208,87.5808,87.9791,70005.0
2021-12-03 10:20:00,99.42,99.54,99.23,99.39,57423.0,87.9968,88.103,87.8287,87.9703,57423.0
2021-12-03 10:25:00,99.4,99.42,99.08,99.29,59574.0,87.9791,87.9968,87.6959,87.8818,59574.0
2021-12-03 10:30:00,99.28,99.29,98.76,98.81,51226.0,87.8729,87.8818,87.4127,87.4569,51226.0
2021-12-03 10:35:00,98.82,99.03,98.72,98.75,54699.0,87.4658,87.6516,87.3773,87.4038,54699.0
2021-12-03 10:40:00,98.78,98.8,98.24,98.27,66405.0,87.4304,87.4481,86.9524,86.979,66405.0
2021-12-03 10:45:00,98.28,98.4,97.9,97.96,103026.0,86.9878,87.094,86.6515,86.7046,103026.0
2021-12-03 10:50:00,97.95,98.36,97.85,98.31,87307.0,86.6957,87.0586,86.6072,87.0144,87307.0
2021-12-03 10:55:00,98.3,98.5,98.19,98.23,89492.0,87.0055,87.1825,86.9082,86.9436,89492.0
2021-12-03 11:00:00,98.2,98.57,98.16,98.5,65361.0,86.917,87.2445,86.8816,87.1825,65361.0
2021-12-03 11:05:00,98.48,98.48,98.04,98.18,77740.0,87.1648,87.1648,86.7754,86.8993,77740.0
2021-12-03 11:10:00,98.2,98.64,98.09,98.54,61552.0,86.917,87.3065,86.8197,87.2179,61552.0
2021-12-03 11:15:00,98.55,98.63,98.13,98.16,53617.0,87.2268,87.2976,86.8551,86.8816,53617.0
2021-12-03 11:20:00,98.12,98.53,98.1,98.47,50790.0,86.8462,87.2091,86.8285,87.156,50790.0
2021-12-03 11:25:00,98.46,98.7,98.44,98.53,85442.0,87.1471,87.3596,87.1294,87.2091,85442.0
2021-12-03 11:30:00,98.54,98.83,98.47,98.8,67476.0,87.2179,87.4746,87.156,87.4481,67476.0
2021-12-03 11:35:00,98.8,98.94,98.69,98.9,87993.0,87.4481,87.572,87.3507,87.5366,87993.0
2021-12-03 11:40:00,98.89,98.97,98.48,98.52,83183.0,87.5277,87.5985,87.1648,87.2002,83183.0
2021-12-03 11:45:00,98.51,98.87,98.43,98.81,91367.0,87.1914,87.51,87.1206,87.4569,91367.0
2021-12-03 11:50:00,98.79,98.8,98.32,98.32,74065.0,87.4392,87.4481,87.0232,87.0232,74065.0
2021-12-03 11:55:00,98.35,98.39,98.01,98.04,105733.0,87.0498,87.0852,86.7488,86.7754,105733.0
2021-12-03 12:00:00,98.05,98.2,98.03,98.07,93284.0,86.7842,86.917,86.7665,86.8019,93284.0
2021-12-03 12:05:00,98.08,98.2,97.98,98.15,106660.0,86.8108,86.917,86.7223,86.8728,106660.0
2021-12-03 12:10:00,98.14,98.41,98.09,98.33,53406.0,86.8639,87.1029,86.8197,87.0321,53406.0
2021-12-03 12:15:00,98.33,98.77,98.31,98.64,43717.0,87.0321,87.4215,87.0144,87.3065,43717.0
2021-12-03 12:20:00,98.63,98.7,98.57,98.66,42620.0,87.2976,87.3596,87.2445,87.3242,42620.0
2021-12-03 12:25:00,98.66,98.71,98.59,98.61,34024.0,87.3242,87.3684,87.2622,87.2799,34024.0
2021-12-03 12:30:00,98.61,98.62,98.26,98.34,58166.0,87.2799,87.2888,86.9701,87.0409,58166.0
2021-12-03 12:35:00,98.35,98.84,98.29,98.81,36227.0,87.0498,87.4835,86.9967,87.4569,36227.0
2021-12-03 12:40:00,98.83,98.95,98.72,98.84,54627.0,87.4746,87.5808,87.3773,87.4835,54627.0
2021-12-03 12:45:00,98.84,98.89,98.53,98.68,37029.0,87.4835,87.5277,87.2091,87.3419,37029.0
2021-12-03 12:50:00,98.66,98.76,98.55,98.62,61671.0,87.3242,87.4127,87.2268,87.2888,61671.0
2021-12-03 12:55:00,98.61,98.65,98.38,98.48,49555.0,87.2799,87.3153,87.0763,87.1648,49555.0
2021-12-03 13:00:00,98.42,98.42,98.17,98.27,38403.0,87.1117,87.1117,86.8905,86.979,38403.0
2021-12-03 13:05:00,98.23,98.51,98.21,98.47,28394.0,86.9436,87.1914,86.9259,87.156,28394.0
2021-12-03 13:10:00,98.46,98.62,98.38,98.47,33143.0,87.1471,87.2888,87.0763,87.156,33143.0
2021-12-03 13:15:00,98.47,98.66,98.39,98.64,35620.0,87.156,87.3242,87.0852,87.3065,35620.0
2021-12-03 13:20:00,98.64,98.75,98.58,98.72,38306.0,87.3065,87.4038,87.2534,87.3773,38306.0
2021-12-03 13:25:00,98.71,98.72,98.37,98.37,36540.0,87.3684,87.3773,87.0675,87.0675,36540.0
2021-12-03 13:30:00,98.35,98.43,98.2,98.25,59574.0,87.0498,87.1206,86.917,86.9613,59574.0
2021-12-03 13:35:00,98.25,98.29,98.0,98.05,33476.0,86.9613,86.9967,86.74,86.7842,33476.0
2021-12-03 13:40:00,98.05,98.18,98.02,98.11,59451.0,86.7842,86.8993,86.7577,86.8374,59451.0
2021-12-03 13:45:00,98.16,98.21,97.82,97.95,35606.0,86.8816,86.9259,86.5807,86.6957,35606.0
2021-12-03 13:50:00,97.97,98.14,97.94,97.97,29680.0,86.7134,86.8639,86.6869,86.7134,29680.0
2021-12-03 13:55:00,97.97,98.07,97.87,97.9,60039.0,86.7134,86.8019,86.6249,86.6515,60039.0
2021-12-03 14:00:00,97.89,98.09,97.85,98.05,65673.0,86.6426,86.8197,86.6072,86.7842,65673.0
2021-12-03 14:05:00,98.05,98.09,97.78,97.84,26189.0,86.7842,86.8197,86.5453,86.5984,26189.0
2021-12-03 14:10:00,97.85,97.93,97.73,97.82,29081.0,86.6072,86.678,86.501,86.5807,29081.0
2021-12-03 14:15:00,97.8,97.8,97.48,97.48,57801.0,86.563,86.563,86.2797,86.2797,57801.0
2021-12-03 14:20:00,97.49,97.65,97.32,97.63,64836.0,86.2886,86.4302,86.1381,86.4125,64836.0
2021-12-03 14:25:00,97.62,97.73,97.54,97.66,27949.0,86.4037,86.501,86.3328,86.4391,27949.0
2021-12-03 14:30:00,97.66,97.74,97.48,97.56,31558.0,86.4391,86.5099,86.2797,86.3505,31558.0
2021-12-03 14:35:00,97.58,97.66,97.3,97.37,36963.0,86.3682,86.4391,86.1204,86.1824,36963.0
2021-12-03 14:40:00,97.38,97.59,97.36,97.52,47820.0,86.1912,86.3771,86.1735,86.3151,47820.0
2021-12-03 14:45:00,97.54,97.56,97.19,97.21,63342.0,86.3328,86.3505,86.0231,86.0408,63342.0
2021-12-03 14:50:00,97.22,97.26,97.02,97.04,81827.0,86.0496,86.085,85.8726,85.8903,81827.0
2021-12-03 14:55:00,97.04,97.25,97.01,97.07,73318.0,85.8903,86.0762,85.8637,85.9168,73318.0
2021-12-03 15:00:00,97.06,97.21,96.85,97.21,153975.0,85.908,86.0408,85.7221,86.0408,153975.0
2021-12-03 15:05:00,97.19,97.46,97.05,97.12,111739.0,86.0231,86.262,85.8991,85.9611,111739.0
2021-12-03 15:10:00,97.12,97.48,97.12,97.48,60086.0,85.9611,86.2797,85.9611,86.2797,60086.0
2021-12-03 15:15:00,97.47,97.51,97.33,97.46,54110.0,86.2709,86.3063,86.147,86.262,54110.0
2021-12-03 15:20:00,97.46,97.88,97.45,97.86,104164.0,86.262,86.6338,86.2532,86.6161,104164.0
2021-12-03 15:25:00,97.88,98.13,97.86,97.91,63736.0,86.6338,86.8551,86.6161,86.6603,63736.0
2021-12-03 15:30:00,97.92,98.25,97.91,98.25,81215.0,86.6692,86.9613,86.6603,86.9613,81215.0
2021-12-03 15:35:00,98.24,98.27,97.77,97.8,118969.0,86.9524,86.979,86.5364,86.563,118969.0
2021-12-03 15:40:00,97.8,97.86,97.56,97.63,102105.0,86.563,86.6161,86.3505,86.4125,102105.0
2021-12-03 15:45:00,97.64,97.64,97.31,97.48,127858.0,86.4214,86.4214,86.1293,86.2797,127858.0
2021-12-03 15:50:00,97.49,98.14,97.4,98.03,222635.0,86.2886,86.8639,86.2089,86.7665,222635.0
2021-12-03 15:55:00,98.03,98.35,98.01,98.17,737314.0,86.7665,87.0498,86.7488,86.8905,737314.0
2021-12-06 09:30:00,100.0,100.0,99.23,99.34,235643.0,88.5102,88.5102,87.8287,87.926,235643.0
2021-12-06 09:35:00,99.3,99.46,98.89,98.92,97192.0,87.8906,88.0322,87.5277,87.5543,97192.0
2021-12-06 09:40:00,98.9,99.99,98.8,99.77,94675.0,87.5366,88.5013,87.4481,88.3066,94675.0
2021-12-06 09:45:00,99.75,99.85,99.14,99.22,115873.0,88.2889,88.3774,87.749,87.8198,115873.0
2021-12-06 09:50:00,99.2,99.61,99.2,99.21,59077.0,87.8021,88.165,87.8021,87.811,59077.0
2021-12-06 09:55:00,99.24,99.78,99.12,99.74,91880.0,87.8375,88.3155,87.7313,88.2801,91880.0
2021-12-06 10:00:00,99.77,99.82,99.28,99.39,142054.0,88.3066,88.3509,87.8729,87.9703,142054.0
2021-12-06 10:05:00,99.38,99.4,99.13,99.32,69852.0,87.9614,87.9791,87.7402,87.9083,69852.0
2021-12-06 10:10:00,99.32,99.86,99.32,99.78,74328.0,87.9083,88.3863,87.9083,88.3155,74328.0
2021-12-06 10:15:00,99.78,99.88,99.56,99.66,52240.0,88.3155,88.404,88.1208,88.2093,52240.0
2021-12-06 10:20:00,99.66,99.78,99.53,99.63,77303.0,88.2093,88.3155,88.0942,88.1827,77303.0
2021-12-06 10:25:00,99.63,99.89,99.63,99.83,86213.0,88.1827,88.4128,88.1827,88.3597,86213.0
2021-12-06 10:30:00,99.82,100.01,99.67,99.87,125837.0,88.3509,88.519,88.2181,88.3951,125837.0
2021-12-06 10:35:00,99.85,99.93,99.73,99.87,49676.0,88.3774,88.4482,88.2712,88.3951,49676.0
2021-12-06 10:40:00,99.88,99.98,99.74,99.95,71248.0,88.404,88.4925,88.2801,88.4659,71248.0
2021-12-06 10:45:00,99.97,99.99,99.73,99.95,63189.0,88.4836,88.5013,88.2712,88.4659,63189.0
2021-12-06 10:50:00,99.95,100.09,99.85,100.08,73103.0,88.4659,88.5899,88.3774,88.581,73103.0
2021-12-06 10:55:00,100.08,100.37,100.08,100.32,128596.0,88.581,88.8377,88.581,88.7934,128596.0
2021-12-06 11:00:00,100.34,100.34,100.18,100.24,57129.0,88.8111,88.8111,88.6695,88.7226,57129.0
2021-12-06 11:05:00,100.25,100.42,100.22,100.28,69200.0,88.7315,88.8819,88.7049,88.758,69200.0
2021-12-06 11:10:00,100.29,100.41,100.05,100.1,81570.0,88.7669,88.8731,88.5545,88.5987,81570.0
2021-12-06 11:15:00,100.09,100.3,100.01,100.29,44099.0,88.5899,88.7757,88.519,88.7669,44099.0
2021-12-06 11:20:00,100.29,100.31,100.09,100.15,60942.0,88.7669,88.7846,88.5899,88.643,60942.0
2021-12-06 11:25:00,100.16,100.28,100.06,100.16,52055.0,88.6518,88.758,88.5633,88.6518,52055.0
2021-12-06 11:30:00,100.15,100.32,100.09,100.24,70558.0,88.643,88.7934,88.5899,88.7226,70558.0
2021-12-06 11:35:00,100.24,100.4,100.22,100.26,64328.0,88.7226,88.8642,88.7049,88.7403,64328.0
2021-12-06 11:40:00,100.27,100.31,100.17,100.24,61281.0,88.7492,88.7846,88.6607,88.7226,61281.0
2021-12-06 11:45:00,100.24,100.32,100.0,100.02,92116.0,88.7226,88.7934,88.5102,88.5279,92116.0
2021-12-06 11:50:00,100.02,100.22,100.02,100.2,61459.0,88.5279,88.7049,88.5279,88.6872,61459.0
2021-12-06 11:55:00,100.17,100.2,100.01,100.02,51421.0,88.6607,88.6872,88.519,88.5279,51421.0
2021-12-06 12:00:00,100.04,100.14,99.98,100.07,59508.0,88.5456,88.6341,88.4925,88.5722,59508.0
2021-12-06 12:05:00,100.08,100.1,99.98,100.08,57216.0,88.581,88.5987,88.4925,88.581,57216.0
2021-12-06 12:10:00,100.08,100.2,100.03,100.06,79143.0,88.581,88.6872,88.5367,88.5633,79143.0
2021-12-06 12:15:00,100.06,100.06,99.87,99.95,49974.0,88.5633,88.5633,88.3951,88.4659,49974.0
2021-12-06 12:20:00,99.95,100.08,99.91,99.99,45334.0,88.4659,88.581,88.4305,88.5013,45334.0
2021-12-06 12:25:00,99.99,100.08,99.95,100.0,38839.0,88.5013,88.581,88.4659,88.5102,38839.0
2021-12-06 12:30:00,99.99,100.02,99.82,99.92,32293.0,88.5013,88.5279,88.3509,88.4394,32293.0
2021-12-06 12:35:00,99.91,99.91,99.75,99.86,36365.0,88.4305,88.4305,88.2889,88.3863,36365.0
2021-12-06 12:40:00,99.87,99.98,99.79,99.81,32917.0,88.3951,88.4925,88.3243,88.342,32917.0
2021-12-06 12:45:00,99.81,99.93,99.78,99.91,46486.0,88.342,88.4482,88.3155,88.4305,46486.0
2021-12-06 12:50:00,99.91,99.94,99.74,99.79,42124.0,88.4305,88.4571,88.2801,88.3243,42124.0
2021-12-06 12:55:00,99.8,99.84,99.75,99.8,34226.0,88.3332,88.3686,88.2889,88.3332,34226.0
2021-12-06 13:00:00,99.8,99.95,99.67,99.92,45149.0,88.3332,88.4659,88.2181,88.4394,45149.0
2021-12-06 13:05:00,99.91,100.04,99.88,100.04,40036.0,88.4305,88.5456,88.404,88.5456,40036.0
2021-12-06 13:10:00,100.05,100.15,100.03,100.06,45971.0,88.5545,88.643,88.5367,88.5633,45971.0
2021-12-06 13:15:00,100.06,100.17,100.06,100.16,37301.0,88.5633,88.6607,88.5633,88.6518,37301.0
2021-12-06 13:20:00,100.16,100.17,100.02,100.16,43020.0,88.6518,88.6607,88.5279,88.6518,43020.0
2021-12-06 13:25:00,100.16,100.38,100.16,100.23,47300.0,88.6518,88.8465,88.6518,88.7138,47300.0
2021-12-06 13:30:00,100.24,100.34,100.2,100.33,52280.0,88.7226,88.8111,88.6872,88.8023,52280.0
2021-12-06 13:35:00,100.35,100.43,100.31,100.43,50182.0,88.82,88.8908,88.7846,88.8908,50182.0
2021-12-06 13:40:00,100.43,100.64,100.43,100.64,62930.0,88.8908,89.0767,88.8908,89.0767,62930.0
2021-12-06 13:45:00,100.64,100.71,100.48,100.49,75584.0,89.0767,89.1386,88.935,88.9439,75584.0
2021-12-06 13:50:00,100.48,100.49,100.29,100.36,46412.0,88.935,88.9439,88.7669,88.8288,46412.0
2021-12-06 13:55:00,100.35,100.45,100.31,100.45,38548.0,88.82,88.9085,88.7846,88.9085,38548.0
2021-12-06 14:00:00,100.44,100.54,100.37,100.39,39778.0,88.8996,88.9882,88.8377,88.8554,39778.0
2021-12-06 14:05:00,100.38,100.39,100.21,100.21,40975.0,88.8465,88.8554,88.6961,88.6961,40975.0
2021-12-06 14:10:00,100.22,100.26,100.15,100.17,40878.0,88.7049,88.7403,88.643,88.6607,40878.0
2021-12-06 14:15:00,100.16,100.16,100.02,100.02,31851.0,88.6518,88.6518,88.5279,88.5279,31851.0
2021-12-06 14:20:00,100.02,100.11,100.0,100.06,32882.0,88.5279,88.6076,88.5102,88.5633,32882.0
2021-12-06 14:25:00,100.06,100.11,99.98,99.98,44404.0,88.5633,88.6076,88.4925,88.4925,44404.0
2021-12-06 14:30:00,99.98,100.1,99.93,100.01,34482.0,88.4925,88.5987,88.4482,88.519,34482.0
2021-12-06 14:35:00,100.01,100.05,99.94,100.04,33618.0,88.519,88.5545,88.4571,88.5456,33618.0
2021-12-06 14:40:00,100.04,100.05,99.92,99.95,38932.0,88.5456,88.5545,88.4394,88.4659,38932.0
2021-12-06 14:45:00,99.94,99.94,99.71,99.73,30793.0,88.4571,88.4571,88.2535,88.2712,30793.0
2021-12-06 14:50:00,99.72,99.72,99.54,99.56,30195.0,88.2624,88.2624,88.103,88.1208,30195.0
2021-12-06 14:55:00,99.57,99.64,99.44,99.5,38069.0,88.1296,88.1916,88.0145,88.0676,38069.0
2021-12-06 15:00:00,99.51,99.62,99.36,99.38,53213.0,88.0765,88.1739,87.9437,87.9614,53213.0
2021-12-06 15:05:00,99.38,99.52,99.33,99.51,40418.0,87.9614,88.0853,87.9172,88.0765,40418.0
2021-12-06 15:10:00,99.51,99.55,99.37,99.42,51098.0,88.0765,88.1119,87.9526,87.9968,51098.0
2021-12-06 15:15:00,99.42,99.63,99.41,99.59,61156.0,87.9968,88.1827,87.988,88.1473,61156.0
2021-12-06 15:20:00,99.59,99.61,99.43,99.43,50785.0,88.1473,88.165,88.0057,88.0057,50785.0
2021-12-06 15:25:00,99.44,99.45,99.33,99.44,68346.0,88.0145,88.0234,87.9172,88.0145,68346.0
2021-12-06 15:30:00,99.44,99.49,99.31,99.44,115861.0,88.0145,88.0588,87.8995,88.0145,115861.0
2021-12-06 15:35:00,99.44,99.53,99.36,99.52,120644.0,88.0145,88.0942,87.9437,88.0853,120644.0
2021-12-06 15:40:00,99.5,99.52,99.34,99.49,91707.0,88.0676,88.0853,87.926,88.0588,91707.0
2021-12-06 15:45:00,99.48,99.51,99.22,99.32,120435.0,88.0499,88.0765,87.8198,87.9083,120435.0
2021-12-06 15:50:00,99.32,99.39,99.18,99.36,209077.0,87.9083,87.9703,87.7844,87.9437,209077.0
2021-12-06 15:55:00,99.35,99.36,99.05,99.26,543981.0,87.9349,87.9437,87.6693,87.8552,543981.0
2021-12-07 09:30:00,100.37,101.79,100.34,101.51,332863.0,88.8377,90.0945,88.8111,89.8467,332863.0
2021-12-07 09:35:00,101.54,102.18,101.54,102.05,183045.0,89.8733,90.4397,89.8733,90.3247,183045.0
2021-12-07 09:40:00,102.07,102.2,101.76,102.19,92701.0,90.3424,90.4574,90.068,90.4486,92701.0
2021-12-07 09:45:00,102.19,102.22,101.86,101.94,117864.0,90.4486,90.4751,90.1565,90.2273,117864.0
2021-12-07 09:50:00,101.96,101.98,101.65,101.81,67627.0,90.245,90.2627,89.9706,90.1122,67627.0
2021-12-07 09:55:00,101.82,102.07,101.75,102.05,118384.0,90.1211,90.3424,90.0591,90.3247,118384.0
2021-12-07 10:00:00,102.07,102.11,101.68,101.72,82578.0,90.3424,90.3778,89.9972,90.0326,82578.0
2021-12-07 10:05:00,101.71,101.99,101.63,101.88,78154.0,90.0237,90.2715,89.9529,90.1742,78154.0
2021-12-07 10:10:00,101.91,102.26,101.74,102.24,93752.0,90.2007,90.5105,90.0503,90.4928,93752.0
2021-12-07 10:15:00,102.23,102.55,102.21,102.54,91272.0,90.484,90.7672,90.4663,90.7584,91272.0
2021-12-07 10:20:00,102.55,102.63,102.34,102.51,70007.0,90.7672,90.838,90.5813,90.7318,70007.0
2021-12-07 10:25:00,102.52,102.72,102.49,102.51,65330.0,90.7407,90.9177,90.7141,90.7318,65330.0
2021-12-07 10:30:00,102.54,102.66,102.41,102.52,56007.0,90.7584,90.8646,90.6433,90.7407,56007.0
2021-12-07 10:35:00,102.52,102.61,102.39,102.61,53361.0,90.7407,90.8203,90.6256,90.8203,53361.0
2021-12-07 10:40:00,102.61,102.89,102.58,102.86,83028.0,90.8203,91.0681,90.7938,91.0416,83028.0
2021-12-07 10:45:00,102.86,102.94,102.81,102.84,88709.0,91.0416,91.1124,90.9973,91.0239,88709.0
2021-12-07 10:50:00,102.84,102.88,102.68,102.68,57002.0,91.0239,91.0593,90.8823,90.8823,57002.0
2021-12-07 10:55:00,102.69,102.8,102.66,102.8,52737.0,90.8911,90.9885,90.8646,90.9885,52737.0
2021-12-07 11:00:00,102.81,102.96,102.81,102.88,57636.0,90.9973,91.1301,90.9973,91.0593,57636.0
2021-12-07 11:05:00,102.9,103.11,102.79,103.11,129173.0,91.077,91.2629,90.9796,91.2629,129173.0
2021-12-07 11:10:00,103.11,103.11,102.85,102.91,82155.0,91.2629,91.2629,91.0327,91.0858,82155.0
2021-12-07 11:15:00,102.9,103.0,102.83,102.98,81394.0,91.077,91.1655,91.015,91.1478,81394.0
2021-12-07 11:20:00,102.96,102.99,102.81,102.98,66534.0,91.1301,91.1567,90.9973,91.1478,66534.0
2021-12-07 11:25:00,102.98,103.03,102.84,102.92,191491.0,91.1478,91.1921,91.0239,91.0947,191491.0
2021-12-07 11:30:00,102.92,102.93,102.72,102.79,76595.0,91.0947,91.1035,90.9177,90.9796,76595.0
2021-12-07 11:35:00,102.79,102.85,102.66,102.8,52950.0,90.9796,91.0327,90.8646,90.9885,52950.0
2021-12-07 11:40:00,102.81,102.92,102.69,102.87,57408.0,90.9973,91.0947,90.8911,91.0504,57408.0
2021-12-07 11:45:00,102.88,102.89,102.79,102.8,42335.0,91.0593,91.0681,90.9796,90.9885,42335.0
2021-12-07 11:50:00,102.82,102.89,102.75,102.81,45405.0,91.0062,91.0681,90.9442,90.9973,45405.0
2021-12-07 11:55:00,102.81,102.95,102.8,102.91,32933.0,90.9973,91.1212,90.9885,91.0858,32933.0
2021-12-07 12:00:00,102.87,102.93,102.72,102.73,86158.0,91.0504,91.1035,90.9177,90.9265,86158.0
2021-12-07 12:05:00,102.73,102.78,102.62,102.63,190933.0,90.9265,90.9708,90.8292,90.838,190933.0
2021-12-07 12:10:00,102.64,102.73,102.63,102.67,69553.0,90.8469,90.9265,90.838,90.8734,69553.0
2021-12-07 12:15:00,102.67,102.82,102.66,102.74,48932.0,90.8734,91.0062,90.8646,90.9354,48932.0
2021-12-07 12:20:00,102.73,102.85,102.71,102.83,42792.0,90.9265,91.0327,90.9088,91.015,42792.0
2021-12-07 12:25:00,102.84,102.85,102.71,102.73,34153.0,91.0239,91.0327,90.9088,90.9265,34153.0
2021-12-07 12:30:00,102.75,102.84,102.73,102.83,29886.0,90.9442,91.0239,90.9265,91.015,29886.0
2021-12-07 12:35:00,102.83,102.83,102.77,102.81,32006.0,91.015,91.015,90.9619,90.9973,32006.0
2021-12-07 12:40:00,102.8,102.82,102.65,102.66,34641.0,90.9885,91.0062,90.8557,90.8646,34641.0
2021-12-07 12:45:00,102.67,102.72,102.6,102.69,41143.0,90.8734,90.9177,90.8115,90.8911,41143.0
2021-12-07 12:50:00,102.69,102.73,102.56,102.59,46005.0,90.8911,90.9265,90.7761,90.8026,46005.0
2021-12-07 12:55:00,102.58,102.65,102.53,102.62,47441.0,90.7938,90.8557,90.7495,90.8292,47441.0
2021-12-07 13:00:00,102.62,102.62,102.45,102.45,39383.0,90.8292,90.8292,90.6787,90.6787,39383.0
2021-12-07 13:05:00,102.46,102.47,102.31,102.33,27922.0,90.6875,90.6964,90.5548,90.5725,27922.0
2021-12-07 13:10:00,102.33,102.36,102.16,102.18,60297.0,90.5725,90.599,90.422,90.4397,60297.0
2021-12-07 13:15:00,102.17,102.33,102.12,102.33,36120.0,90.4309,90.5725,90.3866,90.5725,36120.0
2021-12-07 13:20:00,102.33,102.47,102.3,102.43,251900.0,90.5725,90.6964,90.5459,90.661,251900.0
2021-12-07 13:25:00,102.42,102.54,102.4,102.53,36493.0,90.6521,90.7584,90.6344,90.7495,36493.0
2021-12-07 13:30:00,102.54,102.8,102.53,102.79,63020.0,90.7584,90.9885,90.7495,90.9796,63020.0
2021-12-07 13:35:00,102.79,102.81,102.64,102.67,69458.0,90.9796,90.9973,90.8469,90.8734,69458.0
2021-12-07 13:40:00,102.66,102.71,102.6,102.66,32293.0,90.8646,90.9088,90.8115,90.8646,32293.0
2021-12-07 13:45:00,102.66,102.7,102.57,102.6,35560.0,90.8646,90.9,90.7849,90.8115,35560.0
2021-12-07 13:50:00,102.61,102.7,102.59,102.63,33607.0,90.8203,90.9,90.8026,90.838,33607.0
2021-12-07 13:55:00,102.63,102.63,102.41,102.49,45163.0,90.838,90.838,90.6433,90.7141,45163.0
2021-12-07 14:00:00,102.47,102.69,102.42,102.69,42675.0,90.6964,90.8911,90.6521,90.8911,42675.0
2021-12-07 14:05:00,102.68,102.82,102.67,102.77,114659.0,90.8823,91.0062,90.8734,90.9619,114659.0
2021-12-07 14:10:00,102.78,102.83,102.65,102.8,76690.0,90.9708,91.015,90.8557,90.9885,76690.0
2021-12-07 14:15:00,102.79,102.85,102.71,102.85,48187.0,90.9796,91.0327,90.9088,91.0327,48187.0
2021-12-07 14:20:00,102.86,102.89,102.81,102.89,58332.0,91.0416,91.0681,90.9973,91.0681,58332.0
2021-12-07 14:25:00,102.89,102.9,102.74,102.75,88460.0,91.0681,91.077,90.9354,90.9442,88460.0
2021-12-07 14:30:00,102.74,102.81,102.68,102.73,50639.0,90.9354,90.9973,90.8823,90.9265,50639.0
2021-12-07 14:35:00,102.73,102.76,102.68,102.71,44656.0,90.9265,90.9531,90.8823,90.9088,44656.0
2021-12-07 14:40:00,102.72,102.85,102.71,102.84,35103.0,90.9177,91.0327,90.9088,91.0239,35103.0
2021-12-07 14:45:00,102.85,102.86,102.69,102.8,46629.0,91.0327,91.0416,90.8911,90.9885,46629.0
2021-12-07 14:50:00,102.79,102.84,102.76,102.8,46320.0,90.9796,91.0239,90.9531,90.9885,46320.0
2021-12-07 14:55:00,102.79,102.82,102.74,102.81,36207.0,90.9796,91.0062,90.9354,90.9973,36207.0
2021-12-07 15:00:00,102.8,102.87,102.73,102.78,67902.0,90.9885,91.0504,90.9265,90.9708,67902.0
2021-12-07 15:05:00,102.77,102.85,102.75,102.83,52636.0,90.9619,91.0327,90.9442,91.015,52636.0
2021-12-07 15:10:00,102.85,102.86,102.66,102.78,77731.0,91.0327,91.0416,90.8646,90.9708,77731.0
2021-12-07 15:15:00,102.79,102.8,102.66,102.73,58345.0,90.9796,90.9885,90.8646,90.9265,58345.0
2021-12-07 15:20:00,102.73,102.87,102.68,102.68,177941.0,90.9265,91.0504,90.8823,90.8823,177941.0
2021-12-07 15:25:00,102.69,102.72,102.46,102.47,93030.0,90.8911,90.9177,90.6875,90.6964,93030.0
2021-12-07 15:30:00,102.48,102.52,102.38,102.45,75131.0,90.7052,90.7407,90.6167,90.6787,75131.0
2021-12-07 15:35:00,102.46,102.46,102.25,102.35,104063.0,90.6875,90.6875,90.5017,90.5902,104063.0
2021-12-07 15:40:00,102.36,102.38,102.18,102.19,140321.0,90.599,90.6167,90.4397,90.4486,140321.0
2021-12-07 15:45:00,102.18,102.24,102.09,102.22,130097.0,90.4397,90.4928,90.3601,90.4751,130097.0
2021-12-07 15:50:00,102.21,102.21,101.93,102.12,219861.0,90.4663,90.4663,90.2184,90.3866,219861.0
2021-12-07 15:55:00,102.13,102.54,102.06,102.51,455631.0,90.3955,90.7584,90.3335,90.7318,455631.0
2021-12-08 09:30:00,102.66,102.89,102.42,102.69,166154.0,90.8646,91.0681,90.6521,90.8911,166154.0
2021-12-08 09:35:00,102.67,102.68,102.42,102.45,82935.0,90.8734,90.8823,90.6521,90.6787,82935.0
2021-12-08 09:40:00,102.46,102.54,102.31,102.47,68735.0,90.6875,90.7584,90.5548,90.6964,68735.0
2021-12-08 09:45:00,102.5,102.6,102.28,102.31,83629.0,90.723,90.8115,90.5282,90.5548,83629.0
2021-12-08 09:50:00,102.32,103.16,102.31,102.91,52430.0,90.5636,91.3071,90.5548,91.0858,52430.0
2021-12-08 09:55:00,102.9,102.9,102.26,102.37,90726.0,91.077,91.077,90.5105,90.6079,90726.0
2021-12-08 10:00:00,102.35,102.6,102.32,102.43,146752.0,90.5902,90.8115,90.5636,90.661,146752.0
2021-12-08 10:05:00,102.4,102.62,102.34,102.54,73297.0,90.6344,90.8292,90.5813,90.7584,73297.0
2021-12-08 10:10:00,102.56,102.6,102.29,102.35,71555.0,90.7761,90.8115,90.5371,90.5902,71555.0
2021-12-08 10:15:00,102.37,102.62,102.35,102.46,55247.0,90.6079,90.8292,90.5902,90.6875,55247.0
2021-12-08 10:20:00,102.46,102.62,102.46,102.58,55078.0,90.6875,90.8292,90.6875,90.7938,55078.0
2021-12-08 10:25:00,102.55,102.61,102.23,102.24,65434.0,90.7672,90.8203,90.484,90.4928,65434.0
2021-12-08 10:30:00,102.27,102.47,102.14,102.15,33125.0,90.5194,90.6964,90.4043,90.4132,33125.0
2021-12-08 10:35:00,102.15,102.19,101.97,102.09,79494.0,90.4132,90.4486,90.2538,90.3601,79494.0
2021-12-08 10:40:00,102.05,102.08,101.81,101.93,72796.0,90.3247,90.3512,90.1122,90.2184,72796.0
2021-12-08 10:45:00,101.92,102.27,101.85,102.22,79302.0,90.2096,90.5194,90.1476,90.4751,79302.0
2021-12-08 10:50:00,102.22,102.26,102.04,102.16,38944.0,90.4751,90.5105,90.3158,90.422,38944.0
2021-12-08 10:55:00,102.14,102.2,102.01,102.06,60661.0,90.4043,90.4574,90.2893,90.3335,60661.0
2021-12-08 11:00:00,102.07,102.14,102.0,102.08,39183.0,90.3424,90.4043,90.2804,90.3512,39183.0
2021-12-08 11:05:00,102.09,102.26,102.04,102.21,91811.0,90.3601,90.5105,90.3158,90.4663,91811.0
2021-12-08 11:10:00,102.23,102.25,102.16,102.18,42066.0,90.484,90.5017,90.422,90.4397,42066.0
2021-12-08 11:15:00,102.23,102.24,101.88,101.93,114563.0,90.484,90.4928,90.1742,90.2184,114563.0
2021-12-08 11:20:00,101.91,102.18,101.89,102.12,49840.0,90.2007,90.4397,90.183,90.3866,49840.0
2021-12-08 11:25:00,102.14,102.16,102.05,102.12,32088.0,90.4043,90.422,90.3247,90.3866,32088.0
2021-12-08 11:30:00,102.11,102.11,101.93,101.97,31097.0,90.3778,90.3778,90.2184,90.2538,31097.0
2021-12-08 11:35:00,101.97,102.02,101.95,101.96,25322.0,90.2538,90.2981,90.2361,90.245,25322.0
2021-12-08 11:40:00,101.96,102.0,101.85,101.9,43307.0,90.245,90.2804,90.1476,90.1919,43307.0
2021-12-08 11:45:00,101.9,102.04,101.88,102.01,45341.0,90.1919,90.3158,90.1742,90.2893,45341.0
2021-12-08 11:50:00,101.98,102.06,101.9,101.93,40064.0,90.2627,90.3335,90.1919,90.2184,40064.0
2021-12-08 11:55:00,101.92,101.94,101.78,101.84,50042.0,90.2096,90.2273,90.0857,90.1388,50042.0
2021-12-08 12:00:00,101.8,101.83,101.66,101.72,98365.0,90.1034,90.1299,89.9795,90.0326,98365.0
2021-12-08 12:05:00,101.71,101.87,101.68,101.83,79687.0,90.0237,90.1653,89.9972,90.1299,79687.0
2021-12-08 12:10:00,101.82,101.89,101.79,101.82,19621.0,90.1211,90.183,90.0945,90.1211,19621.0
2021-12-08 12:15:00,101.8,101.81,101.7,101.72,19411.0,90.1034,90.1122,90.0149,90.0326,19411.0
2021-12-08 12:20:00,101.72,101.91,101.71,101.84,25100.0,90.0326,90.2007,90.0237,90.1388,25100.0
2021-12-08 12:25:00,101.84,101.85,101.77,101.83,22334.0,90.1388,90.1476,90.0768,90.1299,22334.0
2021-12-08 12:30:00,101.84,101.86,101.74,101.75,33811.0,90.1388,90.1565,90.0503,90.0591,33811.0
2021-12-08 12:35:00,101.75,101.76,101.63,101.73,30676.0,90.0591,90.068,89.9529,90.0414,30676.0
2021-12-08 12:40:00,101.72,101.81,101.69,101.77,31641.0,90.0326,90.1122,90.006,90.0768,31641.0
2021-12-08 12:45:00,101.77,101.89,101.77,101.81,18238.0,90.0768,90.183,90.0768,90.1122,18238.0
2021-12-08 12:50:00,101.8,101.94,101.78,101.93,27825.0,90.1034,90.2273,90.0857,90.2184,27825.0
2021-12-08 12:55:00,101.93,101.97,101.86,101.88,34174.0,90.2184,90.2538,90.1565,90.1742,34174.0
2021-12-08 13:00:00,101.88,101.89,101.78,101.81,27681.0,90.1742,90.183,90.0857,90.1122,27681.0
2021-12-08 13:05:00,101.81,101.85,101.76,101.83,19739.0,90.1122,90.1476,90.068,90.1299,19739.0
2021-12-08 13:10:00,101.84,101.84,101.68,101.77,19388.0,90.1388,90.1388,89.9972,90.0768,19388.0
2021-12-08 13:15:00,101.75,101.88,101.75,101.81,23858.0,90.0591,90.1742,90.0591,90.1122,23858.0
2021-12-08 13:20:00,101.79,101.83,101.75,101.8,38676.0,90.0945,90.1299,90.0591,90.1034,38676.0
2021-12-08 13:25:00,101.8,101.91,101.8,101.9,37152.0,90.1034,90.2007,90.1034,90.1919,37152.0
2021-12-08 13:30:00,101.91,101.91,101.83,101.89,24882.0,90.2007,90.2007,90.1299,90.183,24882.0
2021-12-08 13:35:00,101.88,101.92,101.84,101.91,25613.0,90.1742,90.2096,90.1388,90.2007,25613.0
2021-12-08 13:40:00,101.9,101.94,101.87,101.91,22216.0,90.1919,90.2273,90.1653,90.2007,22216.0
2021-12-08 13:45:00,101.91,101.96,101.85,101.93,32383.0,90.2007,90.245,90.1476,90.2184,32383.0
2021-12-08 13:50:00,101.92,101.97,101.89,101.95,28233.0,90.2096,90.2538,90.183,90.2361,28233.0
2021-12-08 13:55:00,101.95,102.03,101.94,102.0,33013.0,90.2361,90.307,90.2273,90.2804,33013.0
2021-12-08 14:00:00,102.0,102.17,101.97,102.16,43959.0,90.2804,90.4309,90.2538,90.422,43959.0
2021-12-08 14:05:00,102.17,102.21,102.07,102.1,39508.0,90.4309,90.4663,90.3424,90.3689,39508.0
2021-12-08 14:10:00,102.11,102.11,101.87,101.9,43613.0,90.3778,90.3778,90.1653,90.1919,43613.0
2021-12-08 14:15:00,101.89,101.99,101.89,101.97,44341.0,90.183,90.2715,90.183,90.2538,44341.0
2021-12-08 14:20:00,101.97,102.12,101.96,102.06,43486.0,90.2538,90.3866,90.245,90.3335,43486.0
2021-12-08 14:25:00,102.06,102.12,102.02,102.07,37186.0,90.3335,90.3866,90.2981,90.3424,37186.0
2021-12-08 14:30:00,102.06,102.2,102.0,102.19,37540.0,90.3335,90.4574,90.2804,90.4486,37540.0
2021-12-08 14:35:00,102.2,102.25,102.07,102.07,32623.0,90.4574,90.5017,90.3424,90.3424,32623.0
2021-12-08 14:40:00,102.07,102.16,102.06,102.15,24498.0,90.3424,90.422,90.3335,90.4132,24498.0
2021-12-08 14:45:00,102.15,102.25,102.15,102.22,29378.0,90.4132,90.5017,90.4132,90.4751,29378.0
2021-12-08 14:50:00,102.23,102.38,102.23,102.37,38837.0,90.484,90.6167,90.484,90.6079,38837.0
2021-12-08 14:55:00,102.37,102.46,102.37,102.39,26919.0,90.6079,90.6875,90.6079,90.6256,26919.0
2021-12-08 15:00:00,102.38,102.41,102.3,102.35,99969.0,90.6167,90.6433,90.5459,90.5902,99969.0
2021-12-08 15:05:00,102.34,102.4,102.29,102.29,36940.0,90.5813,90.6344,90.5371,90.5371,36940.0
2021-12-08 15:10:00,102.3,102.36,102.24,102.25,30164.0,90.5459,90.599,90.4928,90.5017,30164.0
2021-12-08 15:15:00,102.25,102.33,102.24,102.32,33067.0,90.5017,90.5725,90.4928,90.5636,33067.0
2021-12-08 15:20:00,102.32,102.49,102.31,102.45,41958.0,90.5636,90.7141,90.5548,90.6787,41958.0
2021-12-08 15:25:00,102.45,102.53,102.44,102.48,49025.0,90.6787,90.7495,90.6698,90.7052,49025.0
2021-12-08 15:30:00,102.47,102.51,102.38,102.45,66863.0,90.6964,90.7318,90.6167,90.6787,66863.0
2021-12-08 15:35:00,102.45,102.53,102.32,102.35,74814.0,90.6787,90.7495,90.5636,90.5902,74814.0
2021-12-08 15:40:00,102.35,102.42,102.14,102.15,156672.0,90.5902,90.6521,90.4043,90.4132,156672.0
2021-12-08 15:45:00,102.15,102.15,101.76,101.76,366299.0,90.4132,90.4132,90.068,90.068,366299.0
2021-12-08 15:50:00,101.77,101.94,101.56,101.57,504734.0,90.0768,90.2273,89.891,89.8998,504734.0
2021-12-08 15:55:00,101.57,101.58,101.23,101.27,1022543.0,89.8998,89.9087,89.5989,89.6343,1022543.0
2021-12-09 09:30:00,100.77,100.8,100.25,100.77,129691.0,89.1917,89.2183,88.7315,89.1917,129691.0
2021-12-09 09:35:00,100.78,101.06,100.7,100.78,103559.0,89.2006,89.4484,89.1298,89.2006,103559.0
2021-12-09 09:40:00,100.77,100.92,100.6,100.63,55274.0,89.1917,89.3245,89.0413,89.0678,55274.0
2021-12-09 09:45:00,100.6,100.78,100.45,100.52,113194.0,89.0413,89.2006,88.9085,88.9704,113194.0
2021-12-09 09:50:00,100.54,100.66,100.46,100.62,90409.0,88.9882,89.0944,88.9173,89.059,90409.0
2021-12-09 09:55:00,100.62,100.89,100.52,100.79,74965.0,89.059,89.2979,88.9704,89.2094,74965.0
2021-12-09 10:00:00,100.77,101.18,100.73,101.17,127012.0,89.1917,89.5546,89.1563,89.5458,127012.0
2021-12-09 10:05:00,101.18,101.22,101.06,101.14,79133.0,89.5546,89.59,89.4484,89.5192,79133.0
2021-12-09 10:10:00,101.15,101.24,101.02,101.04,49228.0,89.5281,89.6077,89.413,89.4307,49228.0
2021-12-09 10:15:00,101.03,101.12,100.89,100.98,54710.0,89.4219,89.5015,89.2979,89.3776,54710.0
2021-12-09 10:20:00,100.98,101.1,100.82,100.97,46508.0,89.3776,89.4838,89.236,89.3687,46508.0
2021-12-09 10:25:00,100.99,101.04,100.8,100.9,51089.0,89.3864,89.4307,89.2183,89.3068,51089.0
2021-12-09 10:30:00,100.91,101.01,100.8,100.81,46898.0,89.3156,89.4041,89.2183,89.2271,46898.0
2021-12-09 10:35:00,100.83,100.85,100.76,100.8,53184.0,89.2448,89.2625,89.1829,89.2183,53184.0
2021-12-09 10:40:00,100.79,100.98,100.63,100.82,41011.0,89.2094,89.3776,89.0678,89.236,41011.0
2021-12-09 10:45:00,100.82,101.06,100.78,101.02,31938.0,89.236,89.4484,89.2006,89.413,31938.0
2021-12-09 10:50:00,101.01,101.05,100.93,100.96,30996.0,89.4041,89.4396,89.3333,89.3599,30996.0
2021-12-09 10:55:00,100.96,101.18,100.91,101.18,36247.0,89.3599,89.5546,89.3156,89.5546,36247.0
2021-12-09 11:00:00,101.18,101.18,100.95,100.95,27994.0,89.5546,89.5546,89.351,89.351,27994.0
2021-12-09 11:05:00,100.96,101.16,100.95,101.08,53893.0,89.3599,89.5369,89.351,89.4661,53893.0
2021-12-09 11:10:00,101.05,101.1,100.8,100.81,30056.0,89.4396,89.4838,89.2183,89.2271,30056.0
2021-12-09 11:15:00,100.83,100.98,100.73,100.97,61631.0,89.2448,89.3776,89.1563,89.3687,61631.0
2021-12-09 11:20:00,100.95,101.06,100.94,101.05,39384.0,89.351,89.4484,89.3422,89.4396,39384.0
2021-12-09 11:25:00,101.05,101.05,100.89,100.92,43458.0,89.4396,89.4396,89.2979,89.3245,43458.0
2021-12-09 11:30:00,100.92,101.04,100.85,100.97,44345.0,89.3245,89.4307,89.2625,89.3687,44345.0
2021-12-09 11:35:00,100.96,101.02,100.88,100.98,63246.0,89.3599,89.413,89.2891,89.3776,63246.0
2021-12-09 11:40:00,100.98,101.03,100.91,100.98,50065.0,89.3776,89.4219,89.3156,89.3776,50065.0
2021-12-09 11:45:00,100.97,100.97,100.85,100.87,61801.0,89.3687,89.3687,89.2625,89.2802,61801.0
2021-12-09 11:50:00,100.87,100.95,100.81,100.81,122512.0,89.2802,89.351,89.2271,89.2271,122512.0
2021-12-09 11:55:00,100.82,100.95,100.78,100.91,106832.0,89.236,89.351,89.2006,89.3156,106832.0
2021-12-09 12:00:00,100.91,101.17,100.88,101.05,139182.0,89.3156,89.5458,89.2891,89.4396,139182.0
2021-12-09 12:05:00,101.04,101.06,100.93,101.0,30032.0,89.4307,89.4484,89.3333,89.3953,30032.0
2021-12-09 12:10:00,101.0,101.14,100.95,101.12,28539.0,89.3953,89.5192,89.351,89.5015,28539.0
2021-12-09 12:15:00,101.11,101.29,101.06,101.19,34976.0,89.4927,89.652,89.4484,89.5635,34976.0
2021-12-09 12:20:00,101.17,101.39,101.17,101.38,34706.0,89.5458,89.7405,89.5458,89.7316,34706.0
2021-12-09 12:25:00,101.38,101.5,101.33,101.49,74677.0,89.7316,89.8378,89.6874,89.829,74677.0
2021-12-09 12:30:00,101.49,101.75,101.46,101.67,80400.0,89.829,90.0591,89.8024,89.9883,80400.0
2021-12-09 12:35:00,101.67,101.82,101.65,101.77,49884.0,89.9883,90.1211,89.9706,90.0768,49884.0
2021-12-09 12:40:00,101.77,101.82,101.69,101.7,31204.0,90.0768,90.1211,90.006,90.0149,31204.0
2021-12-09 12:45:00,101.69,101.71,101.54,101.54,39697.0,90.006,90.0237,89.8733,89.8733,39697.0
2021-12-09 12:50:00,101.55,101.69,101.55,101.65,40848.0,89.8821,90.006,89.8821,89.9706,40848.0
2021-12-09 12:55:00,101.64,101.67,101.46,101.51,59936.0,89.9618,89.9883,89.8024,89.8467,59936.0
2021-12-09 13:00:00,101.5,101.62,101.4,101.6,61995.0,89.8378,89.9441,89.7493,89.9264,61995.0
2021-12-09 13:05:00,101.61,101.63,101.48,101.49,38911.0,89.9352,89.9529,89.8201,89.829,38911.0
2021-12-09 13:10:00,101.49,101.55,101.35,101.41,40508.0,89.829,89.8821,89.7051,89.7582,40508.0
2021-12-09 13:15:00,101.42,101.52,101.4,101.43,54905.0,89.767,89.8556,89.7493,89.7759,54905.0
2021-12-09 13:20:00,101.42,101.43,101.31,101.33,31289.0,89.767,89.7759,89.6697,89.6874,31289.0
2021-12-09 13:25:00,101.33,101.39,101.25,101.29,50080.0,89.6874,89.7405,89.6166,89.652,50080.0
2021-12-09 13:30:00,101.29,101.4,101.28,101.37,20341.0,89.652,89.7493,89.6431,89.7228,20341.0
2021-12-09 13:35:00,101.36,101.48,101.31,101.45,32699.0,89.7139,89.8201,89.6697,89.7936,32699.0
2021-12-09 13:40:00,101.44,101.53,101.41,101.43,45575.0,89.7847,89.8644,89.7582,89.7759,45575.0
2021-12-09 13:45:00,101.43,101.51,101.37,101.39,27494.0,89.7759,89.8467,89.7228,89.7405,27494.0
2021-12-09 13:50:00,101.38,101.45,101.35,101.43,22512.0,89.7316,89.7936,89.7051,89.7759,22512.0
2021-12-09 13:55:00,101.42,101.45,101.35,101.36,21187.0,89.767,89.7936,89.7051,89.7139,21187.0
2021-12-09 14:00:00,101.37,101.46,101.32,101.38,37769.0,89.7228,89.8024,89.6785,89.7316,37769.0
2021-12-09 14:05:00,101.37,101.41,101.28,101.34,23272.0,89.7228,89.7582,89.6431,89.6962,23272.0
2021-12-09 14:10:00,101.34,101.41,101.32,101.39,20583.0,89.6962,89.7582,89.6785,89.7405,20583.0
2021-12-09 14:15:00,101.4,101.42,101.31,101.4,22149.0,89.7493,89.767,89.6697,89.7493,22149.0
2021-12-09 14:20:00,101.4,101.45,101.29,101.43,35034.0,89.7493,89.7936,89.652,89.7759,35034.0
2021-12-09 14:25:00,101.44,101.44,100.92,100.96,135083.0,89.7847,89.7847,89.3245,89.3599,135083.0
2021-12-09 14:30:00,100.96,101.02,100.91,100.97,83838.0,89.3599,89.413,89.3156,89.3687,83838.0
2021-12-09 14:35:00,100.96,100.97,100.74,100.74,46344.0,89.3599,89.3687,89.1652,89.1652,46344.0
2021-12-09 14:40:00,100.76,100.91,100.75,100.83,44230.0,89.1829,89.3156,89.174,89.2448,44230.0
2021-12-09 14:45:00,100.83,100.97,100.8,100.89,50355.0,89.2448,89.3687,89.2183,89.2979,50355.0
2021-12-09 14:50:00,100.88,100.89,100.59,100.59,144355.0,89.2891,89.2979,89.0324,89.0324,144355.0
2021-12-09 14:55:00,100.6,100.6,100.51,100.56,193018.0,89.0413,89.0413,88.9616,89.0059,193018.0
2021-12-09 15:00:00,100.56,100.6,100.46,100.46,110919.0,89.0059,89.0413,88.9173,88.9173,110919.0
2021-12-09 15:05:00,100.45,100.69,100.37,100.63,96794.0,88.9085,89.1209,88.8377,89.0678,96794.0
2021-12-09 15:10:00,100.62,100.76,100.6,100.65,69500.0,89.059,89.1829,89.0413,89.0855,69500.0
2021-12-09 15:15:00,100.64,100.68,100.6,100.64,47996.0,89.0767,89.1121,89.0413,89.0767,47996.0
2021-12-09 15:20:00,100.64,100.67,100.52,100.54,46836.0,89.0767,89.1032,88.9704,88.9882,46836.0
2021-12-09 15:25:00,100.53,100.69,100.49,100.6,62812.0,88.9793,89.1209,88.9439,89.0413,62812.0
2021-12-09 15:30:00,100.6,100.86,100.58,100.76,116650.0,89.0413,89.2714,89.0236,89.1829,116650.0
2021-12-09 15:35:00,100.76,100.93,100.74,100.82,97454.0,89.1829,89.3333,89.1652,89.236,97454.0
2021-12-09 15:40:00,100.81,100.89,100.78,100.81,111191.0,89.2271,89.2979,89.2006,89.2271,111191.0
2021-12-09 15:45:00,100.81,100.92,100.8,100.89,107933.0,89.2271,89.3245,89.2183,89.2979,107933.0
2021-12-09 15:50:00,100.91,100.93,100.78,100.81,171228.0,89.3156,89.3333,89.2006,89.2271,171228.0
2021-12-09 15:55:00,100.81,100.83,100.53,100.59,396044.0,89.2271,89.2448,88.9793,89.0324,396044.0
2021-12-10 09:30:00,100.94,101.26,100.12,100.18,169824.0,89.3422,89.6254,88.6164,88.6695,169824.0
2021-12-10 09:35:00,100.21,100.57,100.11,100.57,102080.0,88.6961,89.0147,88.6076,89.0147,102080.0
2021-12-10 09:40:00,100.6,100.74,100.21,100.26,48056.0,89.0413,89.1652,88.6961,88.7403,48056.0
2021-12-10 09:45:00,100.28,100.32,100.14,100.15,69580.0,88.758,88.7934,88.6341,88.643,69580.0
2021-12-10 09:50:00,100.17,100.28,100.01,100.05,82307.0,88.6607,88.758,88.519,88.5545,82307.0
2021-12-10 09:55:00,100.06,100.1,99.33,99.39,113251.0,88.5633,88.5987,87.9172,87.9703,113251.0
2021-12-10 10:00:00,99.42,99.48,99.05,99.25,100315.0,87.9968,88.0499,87.6693,87.8464,100315.0
2021-12-10 10:05:00,99.24,99.42,99.14,99.24,124626.0,87.8375,87.9968,87.749,87.8375,124626.0
2021-12-10 10:10:00,99.26,99.28,98.96,99.12,145855.0,87.8552,87.8729,87.5897,87.7313,145855.0
2021-12-10 10:15:00,99.12,99.38,99.1,99.1,98760.0,87.7313,87.9614,87.7136,87.7136,98760.0
2021-12-10 10:20:00,99.12,99.35,99.04,99.3,81248.0,87.7313,87.9349,87.6605,87.8906,81248.0
2021-12-10 10:25:00,99.3,99.46,99.19,99.35,60962.0,87.8906,88.0322,87.7933,87.9349,60962.0
2021-12-10 10:30:00,99.38,99.47,99.22,99.31,67300.0,87.9614,88.0411,87.8198,87.8995,67300.0
2021-12-10 10:35:00,99.29,99.35,99.19,99.23,52283.0,87.8818,87.9349,87.7933,87.8287,52283.0
2021-12-10 10:40:00,99.22,99.25,99.08,99.14,41315.0,87.8198,87.8464,87.6959,87.749,41315.0
2021-12-10 10:45:00,99.15,99.29,99.08,99.17,71739.0,87.7579,87.8818,87.6959,87.7756,71739.0
2021-12-10 10:50:00,99.17,99.39,99.11,99.22,37102.0,87.7756,87.9703,87.7225,87.8198,37102.0
2021-12-10 10:55:00,99.21,99.25,99.09,99.18,41094.0,87.811,87.8464,87.7048,87.7844,41094.0
2021-12-10 11:00:00,99.17,99.29,99.1,99.12,35339.0,87.7756,87.8818,87.7136,87.7313,35339.0
2021-12-10 11:05:00,99.11,99.15,98.77,98.82,69394.0,87.7225,87.7579,87.4215,87.4658,69394.0
2021-12-10 11:10:00,98.82,98.99,98.79,98.87,48576.0,87.4658,87.6162,87.4392,87.51,48576.0
2021-12-10 11:15:00,98.86,99.02,98.78,98.94,126401.0,87.5012,87.6428,87.4304,87.572,126401.0
2021-12-10 11:20:00,98.92,98.98,98.82,98.85,59447.0,87.5543,87.6074,87.4658,87.4923,59447.0
2021-12-10 11:25:00,98.84,99.05,98.78,98.98,76599.0,87.4835,87.6693,87.4304,87.6074,76599.0
2021-12-10 11:30:00,98.97,99.0,98.84,98.85,72505.0,87.5985,87.6251,87.4835,87.4923,72505.0
2021-12-10 11:35:00,98.86,98.99,98.81,98.89,52639.0,87.5012,87.6162,87.4569,87.5277,52639.0
2021-12-10 11:40:00,98.89,98.94,98.76,98.85,64178.0,87.5277,87.572,87.4127,87.4923,64178.0
2021-12-10 11:45:00,98.86,98.93,98.71,98.79,98196.0,87.5012,87.5631,87.3684,87.4392,98196.0
2021-12-10 11:50:00,98.79,98.8,98.64,98.77,76556.0,87.4392,87.4481,87.3065,87.4215,76556.0
2021-12-10 11:55:00,98.76,98.95,98.72,98.91,94589.0,87.4127,87.5808,87.3773,87.5454,94589.0
2021-12-10 12:00:00,98.92,98.97,98.79,98.85,60570.0,87.5543,87.5985,87.4392,87.4923,60570.0
2021-12-10 12:05:00,98.86,98.94,98.79,98.83,57846.0,87.5012,87.572,87.4392,87.4746,57846.0
2021-12-10 12:10:00,98.83,98.88,98.77,98.84,58740.0,87.4746,87.5189,87.4215,87.4835,58740.0
2021-12-10 12:15:00,98.84,98.87,98.78,98.79,50717.0,87.4835,87.51,87.4304,87.4392,50717.0
2021-12-10 12:20:00,98.8,98.9,98.79,98.85,35757.0,87.4481,87.5366,87.4392,87.4923,35757.0
2021-12-10 12:25:00,98.86,98.9,98.82,98.88,47220.0,87.5012,87.5366,87.4658,87.5189,47220.0
2021-12-10 12:30:00,98.9,98.93,98.79,98.83,45862.0,87.5366,87.5631,87.4392,87.4746,45862.0
2021-12-10 12:35:00,98.84,98.88,98.78,98.84,72647.0,87.4835,87.5189,87.4304,87.4835,72647.0
2021-12-10 12:40:00,98.84,98.89,98.77,98.87,46930.0,87.4835,87.5277,87.4215,87.51,46930.0
2021-12-10 12:45:00,98.87,98.9,98.81,98.88,34456.0,87.51,87.5366,87.4569,87.5189,34456.0
2021-12-10 12:50:00,98.88,98.9,98.74,98.82,37297.0,87.5189,87.5366,87.395,87.4658,37297.0
2021-12-10 12:55:00,98.83,98.99,98.82,98.91,59023.0,87.4746,87.6162,87.4658,87.5454,59023.0
2021-12-10 13:00:00,98.92,99.15,98.91,99.13,40877.0,87.5543,87.7579,87.5454,87.7402,40877.0
2021-12-10 13:05:00,99.13,99.15,99.04,99.08,42933.0,87.7402,87.7579,87.6605,87.6959,42933.0
2021-12-10 13:10:00,99.08,99.08,99.0,99.07,38289.0,87.6959,87.6959,87.6251,87.6871,38289.0
2021-12-10 13:15:00,99.05,99.09,98.99,99.06,56831.0,87.6693,87.7048,87.6162,87.6782,56831.0
2021-12-10 13:20:00,99.07,99.18,98.97,99.02,50799.0,87.6871,87.7844,87.5985,87.6428,50799.0
2021-12-10 13:25:00,99.04,99.05,98.89,98.92,60955.0,87.6605,87.6693,87.5277,87.5543,60955.0
2021-12-10 13:30:00,98.93,98.93,98.76,98.81,29162.0,87.5631,87.5631,87.4127,87.4569,29162.0
2021-12-10 13:35:00,98.82,98.91,98.8,98.88,38036.0,87.4658,87.5454,87.4481,87.5189,38036.0
2021-12-10 13:40:00,98.88,98.88,98.83,98.85,30847.0,87.5189,87.5189,87.4746,87.4923,30847.0
2021-12-10 13:45:00,98.84,98.87,98.74,98.78,37698.0,87.4835,87.51,87.395,87.4304,37698.0
2021-12-10 13:50:00,98.78,98.88,98.78,98.86,32566.0,87.4304,87.5189,87.4304,87.5012,32566.0
2021-12-10 13:55:00,98.86,98.9,98.8,98.85,37310.0,87.5012,87.5366,87.4481,87.4923,37310.0
2021-12-10 14:00:00,98.86,98.94,98.78,98.84,58125.0,87.5012,87.572,87.4304,87.4835,58125.0
2021-12-10 14:05:00,98.85,98.87,98.74,98.84,35504.0,87.4923,87.51,87.395,87.4835,35504.0
2021-12-10 14:10:00,98.84,98.87,98.82,98.85,47706.0,87.4835,87.51,87.4658,87.4923,47706.0
2021-12-10 14:15:00,98.86,98.87,98.75,98.81,75228.0,87.5012,87.51,87.4038,87.4569,75228.0
2021-12-10 14:20:00,98.81,98.83,98.73,98.8,50783.0,87.4569,87.4746,87.3861,87.4481,50783.0
2021-12-10 14:25:00,98.79,98.81,98.73,98.79,46671.0,87.4392,87.4569,87.3861,87.4392,46671.0
2021-12-10 14:30:00,98.78,98.84,98.64,98.68,58181.0,87.4304,87.4835,87.3065,87.3419,58181.0
2021-12-10 14:35:00,98.67,98.75,98.62,98.71,50387.0,87.333,87.4038,87.2888,87.3684,50387.0
2021-12-10 14:40:00,98.71,98.82,98.64,98.81,60896.0,87.3684,87.4658,87.3065,87.4569,60896.0
2021-12-10 14:45:00,98.8,98.86,98.77,98.84,60215.0,87.4481,87.5012,87.4215,87.4835,60215.0
2021-12-10 14:50:00,98.85,98.88,98.7,98.7,36369.0,87.4923,87.5189,87.3596,87.3596,36369.0
2021-12-10 14:55:00,98.7,98.77,98.61,98.64,65524.0,87.3596,87.4215,87.2799,87.3065,65524.0
2021-12-10 15:00:00,98.64,98.67,98.58,98.59,53164.0,87.3065,87.333,87.2534,87.2622,53164.0
2021-12-10 15:05:00,98.59,98.78,98.56,98.78,69203.0,87.2622,87.4304,87.2356,87.4304,69203.0
2021-12-10 15:10:00,98.77,98.83,98.69,98.74,65924.0,87.4215,87.4746,87.3507,87.395,65924.0
2021-12-10 15:15:00,98.73,98.83,98.68,98.83,63149.0,87.3861,87.4746,87.3419,87.4746,63149.0
2021-12-10 15:20:00,98.83,98.89,98.79,98.85,97892.0,87.4746,87.5277,87.4392,87.4923,97892.0
2021-12-10 15:25:00,98.84,98.91,98.78,98.86,75735.0,87.4835,87.5454,87.4304,87.5012,75735.0
2021-12-10 15:30:00,98.86,99.03,98.83,98.99,127892.0,87.5012,87.6516,87.4746,87.6162,127892.0
2021-12-10 15:35:00,98.98,99.01,98.6,98.68,356893.0,87.6074,87.6339,87.2711,87.3419,356893.0
2021-12-10 15:40:00,98.67,98.7,98.44,98.5,360750.0,87.333,87.3596,87.1294,87.1825,360750.0
2021-12-10 15:45:00,98.5,98.51,98.41,98.48,422001.0,87.1825,87.1914,87.1029,87.1648,422001.0
2021-12-10 15:50:00,98.48,98.64,98.46,98.48,400518.0,87.1648,87.3065,87.1471,87.1648,400518.0
2021-12-10 15:55:00,98.48,98.54,98.38,98.41,753440.0,87.1648,87.2179,87.0763,87.1029,753440.0
2021-12-13 09:30:00,98.15,98.2,97.45,97.57,248190.0,86.8728,86.917,86.2532,86.3594,248190.0
2021-12-13 09:35:00,97.54,97.85,97.42,97.5,102293.0,86.3328,86.6072,86.2266,86.2974,102293.0
2021-12-13 09:40:00,97.5,97.87,97.48,97.6,85836.0,86.2974,86.6249,86.2797,86.386,85836.0
2021-12-13 09:45:00,97.58,97.58,97.17,97.2,111802.0,86.3682,86.3682,86.0054,86.0319,111802.0
2021-12-13 09:50:00,97.17,97.41,97.09,97.4,129135.0,86.0054,86.2178,85.9345,86.2089,129135.0
2021-12-13 09:55:00,97.4,97.7,97.38,97.59,118335.0,86.2089,86.4745,86.1912,86.3771,118335.0
2021-12-13 10:00:00,97.59,97.82,97.52,97.79,120490.0,86.3771,86.5807,86.3151,86.5541,120490.0
2021-12-13 10:05:00,97.79,98.06,97.78,97.85,119883.0,86.5541,86.7931,86.5453,86.6072,119883.0
2021-12-13 10:10:00,97.85,97.95,97.68,97.89,63807.0,86.6072,86.6957,86.4568,86.6426,63807.0
2021-12-13 10:15:00,97.9,97.9,97.6,97.63,63389.0,86.6515,86.6515,86.386,86.4125,63389.0
2021-12-13 10:20:00,97.67,97.91,97.67,97.84,64189.0,86.4479,86.6603,86.4479,86.5984,64189.0
2021-12-13 10:25:00,97.84,97.87,97.52,97.71,49182.0,86.5984,86.6249,86.3151,86.4833,49182.0
2021-12-13 10:30:00,97.7,97.7,97.42,97.6,85052.0,86.4745,86.4745,86.2266,86.386,85052.0
2021-12-13 10:35:00,97.61,97.79,97.6,97.67,50820.0,86.3948,86.5541,86.386,86.4479,50820.0
2021-12-13 10:40:00,97.69,97.86,97.61,97.7,52455.0,86.4656,86.6161,86.3948,86.4745,52455.0
2021-12-13 10:45:00,97.71,97.8,97.52,97.54,59273.0,86.4833,86.563,86.3151,86.3328,59273.0
2021-12-13 10:50:00,97.55,97.57,97.29,97.29,66773.0,86.3417,86.3594,86.1116,86.1116,66773.0
2021-12-13 10:55:00,97.3,97.36,97.14,97.24,93557.0,86.1204,86.1735,85.9788,86.0673,93557.0
2021-12-13 11:00:00,97.22,97.34,97.06,97.21,102989.0,86.0496,86.1558,85.908,86.0408,102989.0
2021-12-13 11:05:00,97.22,97.26,97.13,97.15,61502.0,86.0496,86.085,85.97,85.9877,61502.0
2021-12-13 11:10:00,97.15,97.18,96.95,97.17,99150.0,85.9877,86.0142,85.8106,86.0054,99150.0
2021-12-13 11:15:00,97.17,97.23,97.07,97.11,55379.0,86.0054,86.0585,85.9168,85.9523,55379.0
2021-12-13 11:20:00,97.11,97.12,96.94,96.96,72323.0,85.9523,85.9611,85.8018,85.8195,72323.0
2021-12-13 11:25:00,96.96,97.1,96.87,96.88,69036.0,85.8195,85.9434,85.7398,85.7487,69036.0
2021-12-13 11:30:00,96.87,97.05,96.81,96.89,56999.0,85.7398,85.8991,85.6867,85.7575,56999.0
2021-12-13 11:35:00,96.88,97.22,96.88,97.16,40992.0,85.7487,86.0496,85.7487,85.9965,40992.0
2021-12-13 11:40:00,97.16,97.25,97.1,97.14,43015.0,85.9965,86.0762,85.9434,85.9788,43015.0
2021-12-13 11:45:00,97.15,97.22,97.11,97.16,50417.0,85.9877,86.0496,85.9523,85.9965,50417.0
2021-12-13 11:50:00,97.17,97.23,97.1,97.21,38320.0,86.0054,86.0585,85.9434,86.0408,38320.0
2021-12-13 11:55:00,97.21,97.38,97.13,97.37,41831.0,86.0408,86.1912,85.97,86.1824,41831.0
2021-12-13 12:00:00,97.36,97.36,97.24,97.28,41285.0,86.1735,86.1735,86.0673,86.1027,41285.0
2021-12-13 12:05:00,97.28,97.34,97.17,97.31,82800.0,86.1027,86.1558,86.0054,86.1293,82800.0
2021-12-13 12:10:00,97.31,97.36,97.19,97.3,41744.0,86.1293,86.1735,86.0231,86.1204,41744.0
2021-12-13 12:15:00,97.3,97.4,97.22,97.4,52073.0,86.1204,86.2089,86.0496,86.2089,52073.0
2021-12-13 12:20:00,97.39,97.41,97.29,97.3,48955.0,86.2001,86.2178,86.1116,86.1204,48955.0
2021-12-13 12:25:00,97.31,97.33,97.21,97.27,32824.0,86.1293,86.147,86.0408,86.0939,32824.0
2021-12-13 12:30:00,97.27,97.31,97.18,97.27,27949.0,86.0939,86.1293,86.0142,86.0939,27949.0
2021-12-13 12:35:00,97.28,97.35,97.22,97.29,62597.0,86.1027,86.1647,86.0496,86.1116,62597.0
2021-12-13 12:40:00,97.3,97.31,97.23,97.28,35313.0,86.1204,86.1293,86.0585,86.1027,35313.0
2021-12-13 12:45:00,97.28,97.31,97.12,97.14,33233.0,86.1027,86.1293,85.9611,85.9788,33233.0
2021-12-13 12:50:00,97.15,97.21,97.01,97.03,42250.0,85.9877,86.0408,85.8637,85.8814,42250.0
2021-12-13 12:55:00,97.02,97.08,97.01,97.05,35007.0,85.8726,85.9257,85.8637,85.8991,35007.0
2021-12-13 13:00:00,97.04,97.18,97.0,97.07,33414.0,85.8903,86.0142,85.8549,85.9168,33414.0
2021-12-13 13:05:00,97.08,97.18,97.04,97.16,41285.0,85.9257,86.0142,85.8903,85.9965,41285.0
2021-12-13 13:10:00,97.18,97.29,97.18,97.29,31442.0,86.0142,86.1116,86.0142,86.1116,31442.0
2021-12-13 13:15:00,97.29,97.31,97.18,97.3,29748.0,86.1116,86.1293,86.0142,86.1204,29748.0
2021-12-13 13:20:00,97.31,97.4,97.27,97.37,34650.0,86.1293,86.2089,86.0939,86.1824,34650.0
2021-12-13 13:25:00,97.37,97.38,97.27,97.35,37602.0,86.1824,86.1912,86.0939,86.1647,37602.0
2021-12-13 13:30:00,97.34,97.34,97.19,97.27,48164.0,86.1558,86.1558,86.0231,86.0939,48164.0
2021-12-13 13:35:00,97.29,97.29,97.2,97.22,32584.0,86.1116,86.1116,86.0319,86.0496,32584.0
2021-12-13 13:40:00,97.21,97.36,97.2,97.27,40112.0,86.0408,86.1735,86.0319,86.0939,40112.0
2021-12-13 13:45:00,97.26,97.44,97.24,97.4,65505.0,86.085,86.2443,86.0673,86.2089,65505.0
2021-12-13 13:50:00,97.4,97.52,97.4,97.52,60412.0,86.2089,86.3151,86.2089,86.3151,60412.0
2021-12-13 13:55:00,97.52,97.55,97.43,97.44,47478.0,86.3151,86.3417,86.2355,86.2443,47478.0
2021-12-13 14:00:00,97.43,97.47,97.36,97.43,37393.0,86.2355,86.2709,86.1735,86.2355,37393.0
2021-12-13 14:05:00,97.44,97.5,97.43,97.46,41930.0,86.2443,86.2974,86.2355,86.262,41930.0
2021-12-13 14:10:00,97.46,97.48,97.42,97.42,35320.0,86.262,86.2797,86.2266,86.2266,35320.0
2021-12-13 14:15:00,97.43,97.45,97.36,97.45,43716.0,86.2355,86.2532,86.1735,86.2532,43716.0
2021-12-13 14:20:00,97.44,97.53,97.44,97.5,71918.0,86.2443,86.324,86.2443,86.2974,71918.0
2021-12-13 14:25:00,97.51,97.52,97.21,97.23,98852.0,86.3063,86.3151,86.0408,86.0585,98852.0
2021-12-13 14:30:00,97.23,97.25,97.08,97.1,94433.0,86.0585,86.0762,85.9257,85.9434,94433.0
2021-12-13 14:35:00,97.1,97.1,96.96,96.96,76262.0,85.9434,85.9434,85.8195,85.8195,76262.0
2021-12-13 14:40:00,96.97,97.0,96.91,96.93,64038.0,85.8283,85.8549,85.7752,85.7929,64038.0
2021-12-13 14:45:00,96.94,96.96,96.88,96.92,61943.0,85.8018,85.8195,85.7487,85.7841,61943.0
2021-12-13 14:50:00,96.91,96.97,96.87,96.95,55874.0,85.7752,85.8283,85.7398,85.8106,55874.0
2021-12-13 14:55:00,96.95,96.98,96.8,96.83,76592.0,85.8106,85.8372,85.6779,85.7044,76592.0
2021-12-13 15:00:00,96.83,97.08,96.82,97.06,83442.0,85.7044,85.9257,85.6956,85.908,83442.0
2021-12-13 15:05:00,97.06,97.1,96.98,97.01,106097.0,85.908,85.9434,85.8372,85.8637,106097.0
2021-12-13 15:10:00,97.0,97.15,96.97,97.13,87181.0,85.8549,85.9877,85.8283,85.97,87181.0
2021-12-13 15:15:00,97.12,97.24,97.12,97.21,128362.0,85.9611,86.0673,85.9611,86.0408,128362.0
2021-12-13 15:20:00,97.22,97.3,97.18,97.3,112215.0,86.0496,86.1204,86.0142,86.1204,112215.0
2021-12-13 15:25:00,97.3,97.35,97.14,97.21,124168.0,86.1204,86.1647,85.9788,86.0408,124168.0
2021-12-13 15:30:00,97.2,97.34,97.14,97.28,121714.0,86.0319,86.1558,85.9788,86.1027,121714.0
2021-12-13 15:35:00,97.28,97.35,97.22,97.3,110439.0,86.1027,86.1647,86.0496,86.1204,110439.0
2021-12-13 15:40:00,97.3,97.39,97.23,97.24,373603.0,86.1204,86.2001,86.0585,86.0673,373603.0
2021-12-13 15:45:00,97.24,97.39,97.2,97.28,129191.0,86.0673,86.2001,86.0319,86.1027,129191.0
2021-12-13 15:50:00,97.28,97.29,97.0,97.06,197291.0,86.1027,86.1116,85.8549,85.908,197291.0
2021-12-13 15:55:00,97.06,97.2,96.92,97.16,1042990.0,85.908,86.0319,85.7841,85.9965,1042990.0
2021-12-14 09:30:00,96.75,97.12,96.57,96.86,188149.0,85.6336,85.9611,85.4743,85.731,188149.0
2021-12-14 09:35:00,96.89,97.72,96.75,97.71,239807.0,85.7575,86.4922,85.6336,86.4833,239807.0
2021-12-14 09:40:00,97.71,98.32,97.62,98.11,221669.0,86.4833,87.0232,86.4037,86.8374,221669.0
2021-12-14 09:45:00,98.09,98.24,97.94,98.07,189908.0,86.8197,86.9524,86.6869,86.8019,189908.0
2021-12-14 09:50:00,98.09,98.28,97.97,98.05,103381.0,86.8197,86.9878,86.7134,86.7842,103381.0
2021-12-14 09:55:00,98.05,98.4,97.98,98.06,103030.0,86.7842,87.094,86.7223,86.7931,103030.0
2021-12-14 10:00:00,98.08,98.52,98.03,98.33,94292.0,86.8108,87.2002,86.7665,87.0321,94292.0
2021-12-14 10:05:00,98.32,98.79,98.32,98.69,135574.0,87.0232,87.4392,87.0232,87.3507,135574.0
2021-12-14 10:10:00,98.69,99.06,98.6,98.9,230662.0,87.3507,87.6782,87.2711,87.5366,230662.0
2021-12-14 10:15:00,98.9,98.9,98.68,98.75,72155.0,87.5366,87.5366,87.3419,87.4038,72155.0
2021-12-14 10:20:00,98.74,99.17,98.69,99.12,56517.0,87.395,87.7756,87.3507,87.7313,56517.0
2021-12-14 10:25:00,99.12,99.29,98.97,99.29,136210.0,87.7313,87.8818,87.5985,87.8818,136210.0
2021-12-14 10:30:00,99.27,99.44,99.11,99.15,153728.0,87.8641,88.0145,87.7225,87.7579,153728.0
2021-12-14 10:35:00,99.17,99.32,99.03,99.04,92560.0,87.7756,87.9083,87.6516,87.6605,92560.0
2021-12-14 10:40:00,99.03,99.18,98.97,99.09,93069.0,87.6516,87.7844,87.5985,87.7048,93069.0
2021-12-14 10:45:00,99.12,99.25,98.83,98.92,117849.0,87.7313,87.8464,87.4746,87.5543,117849.0
2021-12-14 10:50:00,98.92,98.97,98.67,98.67,141121.0,87.5543,87.5985,87.333,87.333,141121.0
2021-12-14 10:55:00,98.69,98.95,98.6,98.88,251123.0,87.3507,87.5808,87.2711,87.5189,251123.0
2021-12-14 11:00:00,98.85,99.01,98.58,98.96,144296.0,87.4923,87.6339,87.2534,87.5897,144296.0
2021-12-14 11:05:00,98.99,99.19,98.72,98.72,601276.0,87.6162,87.7933,87.3773,87.3773,601276.0
2021-12-14 11:10:00,98.7,98.8,98.62,98.78,178204.0,87.3596,87.4481,87.2888,87.4304,178204.0
2021-12-14 11:15:00,98.78,98.8,98.62,98.76,69546.0,87.4304,87.4481,87.2888,87.4127,69546.0
2021-12-14 11:20:00,98.75,98.89,98.63,98.83,48682.0,87.4038,87.5277,87.2976,87.4746,48682.0
2021-12-14 11:25:00,98.81,98.99,98.72,98.88,106170.0,87.4569,87.6162,87.3773,87.5189,106170.0
2021-12-14 11:30:00,98.89,98.95,98.67,98.83,89729.0,87.5277,87.5808,87.333,87.4746,89729.0
2021-12-14 11:35:00,98.79,98.92,98.69,98.69,121382.0,87.4392,87.5543,87.3507,87.3507,121382.0
2021-12-14 11:40:00,98.7,98.84,98.69,98.71,79873.0,87.3596,87.4835,87.3507,87.3684,79873.0
2021-12-14 11:45:00,98.7,98.84,98.64,98.69,83525.0,87.3596,87.4835,87.3065,87.3507,83525.0
2021-12-14 11:50:00,98.7,98.74,98.6,98.65,69109.0,87.3596,87.395,87.2711,87.3153,69109.0
2021-12-14 11:55:00,98.66,98.72,98.49,98.49,92110.0,87.3242,87.3773,87.1737,87.1737,92110.0
2021-12-14 12:00:00,98.49,98.56,98.45,98.46,145275.0,87.1737,87.2356,87.1383,87.1471,145275.0
2021-12-14 12:05:00,98.45,98.5,98.28,98.37,56794.0,87.1383,87.1825,86.9878,87.0675,56794.0
2021-12-14 12:10:00,98.35,98.53,98.35,98.53,45440.0,87.0498,87.2091,87.0498,87.2091,45440.0
2021-12-14 12:15:00,98.5,98.5,98.3,98.41,40293.0,87.1825,87.1825,87.0055,87.1029,40293.0
2021-12-14 12:20:00,98.42,98.62,98.4,98.48,43722.0,87.1117,87.2888,87.094,87.1648,43722.0
2021-12-14 12:25:00,98.49,98.55,98.41,98.49,42790.0,87.1737,87.2268,87.1029,87.1737,42790.0
2021-12-14 12:30:00,98.48,98.52,98.33,98.39,41725.0,87.1648,87.2002,87.0321,87.0852,41725.0
2021-12-14 12:35:00,98.4,98.41,98.31,98.35,30350.0,87.094,87.1029,87.0144,87.0498,30350.0
2021-12-14 12:40:00,98.39,98.4,98.28,98.3,21029.0,87.0852,87.094,86.9878,87.0055,21029.0
2021-12-14 12:45:00,98.28,98.34,98.14,98.18,28480.0,86.9878,87.0409,86.8639,86.8993,28480.0
2021-12-14 12:50:00,98.18,98.21,98.12,98.18,26685.0,86.8993,86.9259,86.8462,86.8993,26685.0
2021-12-14 12:55:00,98.17,98.19,98.01,98.08,35840.0,86.8905,86.9082,86.7488,86.8108,35840.0
2021-12-14 13:00:00,98.08,98.28,98.06,98.22,44680.0,86.8108,86.9878,86.7931,86.9347,44680.0
2021-12-14 13:05:00,98.21,98.4,98.2,98.33,32251.0,86.9259,87.094,86.917,87.0321,32251.0
2021-12-14 13:10:00,98.33,98.41,98.29,98.34,54233.0,87.0321,87.1029,86.9967,87.0409,54233.0
2021-12-14 13:15:00,98.34,98.37,98.23,98.34,31196.0,87.0409,87.0675,86.9436,87.0409,31196.0
2021-12-14 13:20:00,98.35,98.45,98.33,98.45,38938.0,87.0498,87.1383,87.0321,87.1383,38938.0
2021-12-14 13:25:00,98.45,98.5,98.36,98.46,32202.0,87.1383,87.1825,87.0586,87.1471,32202.0
2021-12-14 13:30:00,98.46,98.47,98.36,98.38,28665.0,87.1471,87.156,87.0586,87.0763,28665.0
2021-12-14 13:35:00,98.38,98.41,98.31,98.37,39983.0,87.0763,87.1029,87.0144,87.0675,39983.0
2021-12-14 13:40:00,98.37,98.38,98.16,98.23,51380.0,87.0675,87.0763,86.8816,86.9436,51380.0
2021-12-14 13:45:00,98.24,98.42,98.24,98.27,39963.0,86.9524,87.1117,86.9524,86.979,39963.0
2021-12-14 13:50:00,98.3,98.35,98.21,98.33,85736.0,87.0055,87.0498,86.9259,87.0321,85736.0
2021-12-14 13:55:00,98.34,98.34,98.17,98.24,40501.0,87.0409,87.0409,86.8905,86.9524,40501.0
2021-12-14 14:00:00,98.24,98.39,98.19,98.38,30943.0,86.9524,87.0852,86.9082,87.0763,30943.0
2021-12-14 14:05:00,98.37,98.81,98.36,98.79,59739.0,87.0675,87.4569,87.0586,87.4392,59739.0
2021-12-14 14:10:00,98.79,98.9,98.74,98.81,40833.0,87.4392,87.5366,87.395,87.4569,40833.0
2021-12-14 14:15:00,98.82,98.99,98.81,98.95,56887.0,87.4658,87.6162,87.4569,87.5808,56887.0
2021-12-14 14:20:00,98.96,99.02,98.87,98.98,75835.0,87.5897,87.6428,87.51,87.6074,75835.0
2021-12-14 14:25:00,98.97,99.03,98.86,98.9,69810.0,87.5985,87.6516,87.5012,87.5366,69810.0
2021-12-14 14:30:00,98.89,98.98,98.85,98.96,33513.0,87.5277,87.6074,87.4923,87.5897,33513.0
2021-12-14 14:35:00,98.93,99.01,98.84,99.0,31677.0,87.5631,87.6339,87.4835,87.6251,31677.0
2021-12-14 14:40:00,99.01,99.09,98.94,99.01,106070.0,87.6339,87.7048,87.572,87.6339,106070.0
2021-12-14 14:45:00,98.99,99.03,98.93,98.97,63765.0,87.6162,87.6516,87.5631,87.5985,63765.0
2021-12-14 14:50:00,98.97,99.01,98.92,98.97,49114.0,87.5985,87.6339,87.5543,87.5985,49114.0
2021-12-14 14:55:00,98.96,99.09,98.94,99.05,50863.0,87.5897,87.7048,87.572,87.6693,50863.0
2021-12-14 15:00:00,99.04,99.1,98.91,99.05,90521.0,87.6605,87.7136,87.5454,87.6693,90521.0
2021-12-14 15:05:00,99.05,99.07,98.95,99.06,49746.0,87.6693,87.6871,87.5808,87.6782,49746.0
2021-12-14 15:10:00,99.08,99.15,99.0,99.04,33211.0,87.6959,87.7579,87.6251,87.6605,33211.0
2021-12-14 15:15:00,99.06,99.16,99.0,99.16,67989.0,87.6782,87.7667,87.6251,87.7667,67989.0
2021-12-14 15:20:00,99.16,99.16,99.06,99.11,35993.0,87.7667,87.7667,87.6782,87.7225,35993.0
2021-12-14 15:25:00,99.12,99.16,99.0,99.15,48845.0,87.7313,87.7667,87.6251,87.7579,48845.0
2021-12-14 15:30:00,99.14,99.14,98.97,99.04,95869.0,87.749,87.749,87.5985,87.6605,95869.0
2021-12-14 15:35:00,99.07,99.13,98.98,99.01,78470.0,87.6871,87.7402,87.6074,87.6339,78470.0
2021-12-14 15:40:00,99.01,99.02,98.9,98.96,104570.0,87.6339,87.6428,87.5366,87.5897,104570.0
2021-12-14 15:45:00,98.97,99.04,98.92,98.95,166832.0,87.5985,87.6605,87.5543,87.5808,166832.0
2021-12-14 15:50:00,98.94,99.0,98.75,98.82,381607.0,87.572,87.6251,87.4038,87.4658,381607.0
2021-12-14 15:55:00,98.82,98.87,98.6,98.86,529522.0,87.4658,87.51,87.2711,87.5012,529522.0
2021-12-15 09:30:00,99.12,99.12,98.2,98.2,148653.0,87.7313,87.7313,86.917,86.917,148653.0
2021-12-15 09:35:00,98.23,98.36,97.82,97.95,99598.0,86.9436,87.0586,86.5807,86.6957,99598.0
2021-12-15 09:40:00,97.95,97.95,97.27,97.27,74929.0,86.6957,86.6957,86.0939,86.0939,74929.0
2021-12-15 09:45:00,97.26,97.63,97.13,97.63,92718.0,86.085,86.4125,85.97,86.4125,92718.0
2021-12-15 09:50:00,97.63,97.63,97.13,97.37,57528.0,86.4125,86.4125,85.97,86.1824,57528.0
2021-12-15 09:55:00,97.35,97.59,97.35,97.52,68270.0,86.1647,86.3771,86.1647,86.3151,68270.0
2021-12-15 10:00:00,97.58,97.91,97.53,97.89,90607.0,86.3682,86.6603,86.324,86.6426,90607.0
2021-12-15 10:05:00,97.88,98.01,97.85,97.94,49760.0,86.6338,86.7488,86.6072,86.6869,49760.0
2021-12-15 10:10:00,97.91,98.17,97.81,98.0,58978.0,86.6603,86.8905,86.5718,86.74,58978.0
2021-12-15 10:15:00,97.98,98.08,97.85,97.9,50383.0,86.7223,86.8108,86.6072,86.6515,50383.0
2021-12-15 10:20:00,97.91,98.15,97.9,98.08,40302.0,86.6603,86.8728,86.6515,86.8108,40302.0
2021-12-15 10:25:00,98.06,98.29,98.05,98.24,65355.0,86.7931,86.9967,86.7842,86.9524,65355.0
2021-12-15 10:30:00,98.25,98.32,98.04,98.2,55291.0,86.9613,87.0232,86.7754,86.917,55291.0
2021-12-15 10:35:00,98.19,98.24,98.09,98.22,36847.0,86.9082,86.9524,86.8197,86.9347,36847.0
2021-12-15 10:40:00,98.2,98.34,98.14,98.23,79693.0,86.917,87.0409,86.8639,86.9436,79693.0
2021-12-15 10:45:00,98.23,98.3,97.99,98.0,45408.0,86.9436,87.0055,86.7311,86.74,45408.0
2021-12-15 10:50:00,98.01,98.09,97.97,98.04,21754.0,86.7488,86.8197,86.7134,86.7754,21754.0
2021-12-15 10:55:00,98.05,98.29,98.04,98.25,48952.0,86.7842,86.9967,86.7754,86.9613,48952.0
2021-12-15 11:00:00,98.23,98.5,98.18,98.47,66847.0,86.9436,87.1825,86.8993,87.156,66847.0
2021-12-15 11:05:00,98.46,98.47,98.22,98.22,36843.0,87.1471,87.156,86.9347,86.9347,36843.0
2021-12-15 11:10:00,98.24,98.29,98.18,98.27,31723.0,86.9524,86.9967,86.8993,86.979,31723.0
2021-12-15 11:15:00,98.27,98.27,98.11,98.13,50801.0,86.979,86.979,86.8374,86.8551,50801.0
2021-12-15 11:20:00,98.13,98.27,98.08,98.22,49355.0,86.8551,86.979,86.8108,86.9347,49355.0
2021-12-15 11:25:00,98.22,98.29,98.04,98.09,60993.0,86.9347,86.9967,86.7754,86.8197,60993.0
2021-12-15 11:30:00,98.09,98.1,97.96,98.04,26913.0,86.8197,86.8285,86.7046,86.7754,26913.0
2021-12-15 11:35:00,98.04,98.06,97.92,98.02,27017.0,86.7754,86.7931,86.6692,86.7577,27017.0
2021-12-15 11:40:00,98.02,98.2,97.96,98.16,34209.0,86.7577,86.917,86.7046,86.8816,34209.0
2021-12-15 11:45:00,98.16,98.41,98.11,98.38,32634.0,86.8816,87.1029,86.8374,87.0763,32634.0
2021-12-15 11:50:00,98.39,98.52,98.34,98.48,54340.0,87.0852,87.2002,87.0409,87.1648,54340.0
2021-12-15 11:55:00,98.48,98.55,98.38,98.53,42926.0,87.1648,87.2268,87.0763,87.2091,42926.0
2021-12-15 12:00:00,98.51,98.63,98.5,98.58,37025.0,87.1914,87.2976,87.1825,87.2534,37025.0
2021-12-15 12:05:00,98.59,98.64,98.49,98.49,34162.0,87.2622,87.3065,87.1737,87.1737,34162.0
2021-12-15 12:10:00,98.5,98.5,98.35,98.41,27727.0,87.1825,87.1825,87.0498,87.1029,27727.0
2021-12-15 12:15:00,98.41,98.42,98.28,98.31,22208.0,87.1029,87.1117,86.9878,87.0144,22208.0
2021-12-15 12:20:00,98.31,98.33,98.22,98.29,23318.0,87.0144,87.0321,86.9347,86.9967,23318.0
2021-12-15 12:25:00,98.28,98.62,98.27,98.59,55526.0,86.9878,87.2888,86.979,87.2622,55526.0
2021-12-15 12:30:00,98.59,98.74,98.5,98.72,46430.0,87.2622,87.395,87.1825,87.3773,46430.0
2021-12-15 12:35:00,98.71,98.76,98.66,98.7,31633.0,87.3684,87.4127,87.3242,87.3596,31633.0
2021-12-15 12:40:00,98.7,98.79,98.68,98.74,27710.0,87.3596,87.4392,87.3419,87.395,27710.0
2021-12-15 12:45:00,98.75,98.87,98.68,98.78,39465.0,87.4038,87.51,87.3419,87.4304,39465.0
2021-12-15 12:50:00,98.78,98.9,98.78,98.9,30512.0,87.4304,87.5366,87.4304,87.5366,30512.0
2021-12-15 12:55:00,98.9,99.0,98.84,99.0,34310.0,87.5366,87.6251,87.4835,87.6251,34310.0
2021-12-15 13:00:00,98.99,99.0,98.92,98.95,37016.0,87.6162,87.6251,87.5543,87.5808,37016.0
2021-12-15 13:05:00,98.96,99.01,98.89,99.0,38652.0,87.5897,87.6339,87.5277,87.6251,38652.0
2021-12-15 13:10:00,99.0,99.05,98.94,98.94,36950.0,87.6251,87.6693,87.572,87.572,36950.0
2021-12-15 13:15:00,98.94,99.03,98.82,98.97,31893.0,87.572,87.6516,87.4658,87.5985,31893.0
2021-12-15 13:20:00,98.97,99.0,98.89,98.96,24082.0,87.5985,87.6251,87.5277,87.5897,24082.0
2021-12-15 13:25:00,98.96,99.06,98.92,98.98,37712.0,87.5897,87.6782,87.5543,87.6074,37712.0
2021-12-15 13:30:00,98.98,99.07,98.94,99.05,34862.0,87.6074,87.6871,87.572,87.6693,34862.0
2021-12-15 13:35:00,99.05,99.07,98.82,98.83,35116.0,87.6693,87.6871,87.4658,87.4746,35116.0
2021-12-15 13:40:00,98.81,98.98,98.73,98.94,35204.0,87.4569,87.6074,87.3861,87.572,35204.0
2021-12-15 13:45:00,98.97,98.99,98.9,98.95,21955.0,87.5985,87.6162,87.5366,87.5808,21955.0
2021-12-15 13:50:00,98.96,98.97,98.8,98.91,22280.0,87.5897,87.5985,87.4481,87.5454,22280.0
2021-12-15 13:55:00,98.92,99.03,98.84,99.0,66447.0,87.5543,87.6516,87.4835,87.6251,66447.0
2021-12-15 14:00:00,98.96,99.18,98.71,99.1,135391.0,87.5897,87.7844,87.3684,87.7136,135391.0
2021-12-15 14:05:00,99.14,99.45,98.89,99.02,88775.0,87.749,88.0234,87.5277,87.6428,88775.0
2021-12-15 14:10:00,99.0,99.11,98.87,98.98,74809.0,87.6251,87.7225,87.51,87.6074,74809.0
2021-12-15 14:15:00,98.95,98.95,98.51,98.61,81511.0,87.5808,87.5808,87.1914,87.2799,81511.0
2021-12-15 14:20:00,98.64,98.67,98.18,98.25,56940.0,87.3065,87.333,86.8993,86.9613,56940.0
2021-12-15 14:25:00,98.25,98.27,97.94,98.1,71469.0,86.9613,86.979,86.6869,86.8285,71469.0
2021-12-15 14:30:00,98.06,98.54,98.06,98.48,52006.0,86.7931,87.2179,86.7931,87.1648,52006.0
2021-12-15 14:35:00,98.5,98.8,98.46,98.75,72983.0,87.1825,87.4481,87.1471,87.4038,72983.0
2021-12-15 14:40:00,98.75,98.9,98.61,98.68,52152.0,87.4038,87.5366,87.2799,87.3419,52152.0
2021-12-15 14:45:00,98.65,98.9,98.56,98.56,39156.0,87.3153,87.5366,87.2356,87.2356,39156.0
2021-12-15 14:50:00,98.52,98.82,98.48,98.71,34099.0,87.2002,87.4658,87.1648,87.3684,34099.0
2021-12-15 14:55:00,98.68,98.75,98.46,98.67,49077.0,87.3419,87.4038,87.1471,87.333,49077.0
2021-12-15 15:00:00,98.6,98.77,98.54,98.74,45784.0,87.2711,87.4215,87.2179,87.395,45784.0
2021-12-15 15:05:00,98.73,99.31,98.68,99.28,112142.0,87.3861,87.8995,87.3419,87.8729,112142.0
2021-12-15 15:10:00,99.26,99.33,99.1,99.33,55800.0,87.8552,87.9172,87.7136,87.9172,55800.0
2021-12-15 15:15:00,99.33,99.7,99.3,99.66,93119.0,87.9172,88.2447,87.8906,88.2093,93119.0
2021-12-15 15:20:00,99.64,99.67,99.44,99.55,53930.0,88.1916,88.2181,88.0145,88.1119,53930.0
2021-12-15 15:25:00,99.54,99.58,99.4,99.54,56570.0,88.103,88.1385,87.9791,88.103,56570.0
2021-12-15 15:30:00,99.53,99.65,99.42,99.55,42902.0,88.0942,88.2004,87.9968,88.1119,42902.0
2021-12-15 15:35:00,99.54,99.8,99.54,99.74,100960.0,88.103,88.3332,88.103,88.2801,100960.0
2021-12-15 15:40:00,99.73,99.83,99.3,99.35,91977.0,88.2712,88.3597,87.8906,87.9349,91977.0
2021-12-15 15:45:00,99.36,99.44,98.99,99.02,87449.0,87.9437,88.0145,87.6162,87.6428,87449.0
2021-12-15 15:50:00,99.0,99.44,99.0,99.35,133705.0,87.6251,88.0145,87.6251,87.9349,133705.0
2021-12-15 15:55:00,99.34,99.52,99.33,99.45,283184.0,87.926,88.0853,87.9172,88.0234,283184.0
2021-12-16 09:30:00,101.29,101.29,100.17,100.29,215602.0,89.652,89.652,88.6607,88.7669,215602.0
2021-12-16 09:35:00,100.32,100.59,100.29,100.37,69778.0,88.7934,89.0324,88.7669,88.8377,69778.0
2021-12-16 09:40:00,100.39,100.53,100.14,100.16,60072.0,88.8554,88.9793,88.6341,88.6518,60072.0
2021-12-16 09:45:00,100.14,100.42,99.91,100.18,166549.0,88.6341,88.8819,88.4305,88.6695,166549.0
2021-12-16 09:50:00,100.24,100.41,100.02,100.4,94631.0,88.7226,88.8731,88.5279,88.8642,94631.0
2021-12-16 09:55:00,100.39,100.47,99.88,99.92,95922.0,88.8554,88.9262,88.404,88.4394,95922.0
2021-12-16 10:00:00,99.93,100.07,99.74,99.88,79002.0,88.4482,88.5722,88.2801,88.404,79002.0
2021-12-16 10:05:00,99.83,99.9,99.66,99.78,62412.0,88.3597,88.4217,88.2093,88.3155,62412.0
2021-12-16 10:10:00,99.77,100.06,99.76,100.02,80981.0,88.3066,88.5633,88.2978,88.5279,80981.0
2021-12-16 10:15:00,100.0,100.64,99.99,100.5,113006.0,88.5102,89.0767,88.5013,88.9527,113006.0
2021-12-16 10:20:00,100.48,100.68,100.45,100.65,77917.0,88.935,89.1121,88.9085,89.0855,77917.0
2021-12-16 10:25:00,100.66,101.0,100.66,100.84,35751.0,89.0944,89.3953,89.0944,89.2537,35751.0
2021-12-16 10:30:00,100.83,101.1,100.83,101.0,45083.0,89.2448,89.4838,89.2448,89.3953,45083.0
2021-12-16 10:35:00,101.01,101.05,100.85,100.94,37523.0,89.4041,89.4396,89.2625,89.3422,37523.0
2021-12-16 10:40:00,100.91,101.15,100.8,100.98,47241.0,89.3156,89.5281,89.2183,89.3776,47241.0
2021-12-16 10:45:00,100.99,101.34,100.98,101.34,57456.0,89.3864,89.6962,89.3776,89.6962,57456.0
2021-12-16 10:50:00,101.35,101.42,101.2,101.27,57329.0,89.7051,89.767,89.5723,89.6343,57329.0
2021-12-16 10:55:00,101.28,101.34,101.14,101.21,62117.0,89.6431,89.6962,89.5192,89.5812,62117.0
2021-12-16 11:00:00,101.21,101.22,100.99,101.06,48535.0,89.5812,89.59,89.3864,89.4484,48535.0
2021-12-16 11:05:00,101.07,101.19,100.82,100.89,38183.0,89.4573,89.5635,89.236,89.2979,38183.0
2021-12-16 11:10:00,100.93,101.1,100.86,100.92,32276.0,89.3333,89.4838,89.2714,89.3245,32276.0
2021-12-16 11:15:00,100.94,101.11,100.86,100.97,42686.0,89.3422,89.4927,89.2714,89.3687,42686.0
2021-12-16 11:20:00,100.97,101.14,100.97,101.09,30504.0,89.3687,89.5192,89.3687,89.475,30504.0
2021-12-16 11:25:00,101.1,101.3,101.05,101.19,45086.0,89.4838,89.6608,89.4396,89.5635,45086.0
2021-12-16 11:30:00,101.17,101.35,101.05,101.11,47802.0,89.5458,89.7051,89.4396,89.4927,47802.0
2021-12-16 11:35:00,101.1,101.36,101.09,101.11,56651.0,89.4838,89.7139,89.475,89.4927,56651.0
2021-12-16 11:40:00,101.12,101.31,101.12,101.24,41120.0,89.5015,89.6697,89.5015,89.6077,41120.0
2021-12-16 11:45:00,101.23,101.29,101.1,101.18,44371.0,89.5989,89.652,89.4838,89.5546,44371.0
2021-12-16 11:50:00,101.17,101.2,101.06,101.13,22935.0,89.5458,89.5723,89.4484,89.5104,22935.0
2021-12-16 11:55:00,101.14,101.25,101.03,101.05,40001.0,89.5192,89.6166,89.4219,89.4396,40001.0
2021-12-16 12:00:00,101.02,101.08,100.9,101.03,44599.0,89.413,89.4661,89.3068,89.4219,44599.0
2021-12-16 12:05:00,101.01,101.08,100.85,100.94,36545.0,89.4041,89.4661,89.2625,89.3422,36545.0
2021-12-16 12:10:00,100.94,101.06,100.91,100.98,89247.0,89.3422,89.4484,89.3156,89.3776,89247.0
2021-12-16 12:15:00,100.96,100.99,100.86,100.98,25847.0,89.3599,89.3864,89.2714,89.3776,25847.0
2021-12-16 12:20:00,100.99,101.08,100.99,101.04,39039.0,89.3864,89.4661,89.3864,89.4307,39039.0
2021-12-16 12:25:00,101.03,101.06,100.87,101.04,25207.0,89.4219,89.4484,89.2802,89.4307,25207.0
2021-12-16 12:30:00,101.01,101.03,100.88,100.97,24471.0,89.4041,89.4219,89.2891,89.3687,24471.0
2021-12-16 12:35:00,101.0,101.01,100.71,100.75,31737.0,89.3953,89.4041,89.1386,89.174,31737.0
2021-12-16 12:40:00,100.73,100.8,100.58,100.69,31786.0,89.1563,89.2183,89.0236,89.1209,31786.0
2021-12-16 12:45:00,100.7,100.74,100.56,100.63,40321.0,89.1298,89.1652,89.0059,89.0678,40321.0
2021-12-16 12:50:00,100.63,100.69,100.57,100.66,22176.0,89.0678,89.1209,89.0147,89.0944,22176.0
2021-12-16 12:55:00,100.69,100.7,100.49,100.49,42637.0,89.1209,89.1298,88.9439,88.9439,42637.0
2021-12-16 13:00:00,100.51,100.78,100.47,100.64,35203.0,88.9616,89.2006,88.9262,89.0767,35203.0
2021-12-16 13:05:00,100.64,100.7,100.5,100.66,51338.0,89.0767,89.1298,88.9527,89.0944,51338.0
2021-12-16 13:10:00,100.63,100.75,100.6,100.63,63496.0,89.0678,89.174,89.0413,89.0678,63496.0
2021-12-16 13:15:00,100.61,100.65,100.51,100.63,31781.0,89.0501,89.0855,88.9616,89.0678,31781.0
2021-12-16 13:20:00,100.61,100.65,100.56,100.63,32065.0,89.0501,89.0855,89.0059,89.0678,32065.0
2021-12-16 13:25:00,100.63,100.75,100.62,100.74,73282.0,89.0678,89.174,89.059,89.1652,73282.0
2021-12-16 13:30:00,100.73,100.85,100.61,100.61,42947.0,89.1563,89.2625,89.0501,89.0501,42947.0
2021-12-16 13:35:00,100.6,100.85,100.58,100.83,24644.0,89.0413,89.2625,89.0236,89.2448,24644.0
2021-12-16 13:40:00,100.83,100.93,100.79,100.81,31325.0,89.2448,89.3333,89.2094,89.2271,31325.0
2021-12-16 13:45:00,100.82,101.05,100.74,101.01,34667.0,89.236,89.4396,89.1652,89.4041,34667.0
2021-12-16 13:50:00,101.01,101.12,100.98,101.08,35270.0,89.4041,89.5015,89.3776,89.4661,35270.0
2021-12-16 13:55:00,101.07,101.13,100.84,100.85,27886.0,89.4573,89.5104,89.2537,89.2625,27886.0
2021-12-16 14:00:00,100.86,100.94,100.8,100.93,30208.0,89.2714,89.3422,89.2183,89.3333,30208.0
2021-12-16 14:05:00,100.95,100.99,100.86,100.92,25223.0,89.351,89.3864,89.2714,89.3245,25223.0
2021-12-16 14:10:00,100.93,101.1,100.84,101.1,37508.0,89.3333,89.4838,89.2537,89.4838,37508.0
2021-12-16 14:15:00,101.09,101.11,100.9,100.97,34410.0,89.475,89.4927,89.3068,89.3687,34410.0
2021-12-16 14:20:00,100.97,100.98,100.8,100.82,45932.0,89.3687,89.3776,89.2183,89.236,45932.0
2021-12-16 14:25:00,100.81,100.84,100.69,100.7,34038.0,89.2271,89.2537,89.1209,89.1298,34038.0
2021-12-16 14:30:00,100.71,100.71,100.51,100.54,42064.0,89.1386,89.1386,88.9616,88.9882,42064.0
2021-12-16 14:35:00,100.52,100.7,100.48,100.66,42329.0,88.9704,89.1298,88.935,89.0944,42329.0
2021-12-16 14:40:00,100.66,100.71,100.5,100.59,35425.0,89.0944,89.1386,88.9527,89.0324,35425.0
2021-12-16 14:45:00,100.58,100.58,100.13,100.16,59881.0,89.0236,89.0236,88.6253,88.6518,59881.0
2021-12-16 14:50:00,100.17,100.22,99.95,99.95,101240.0,88.6607,88.7049,88.4659,88.4659,101240.0
2021-12-16 14:55:00,99.95,100.23,99.9,100.2,84492.0,88.4659,88.7138,88.4217,88.6872,84492.0
2021-12-16 15:00:00,100.19,100.19,100.0,100.12,36285.0,88.6784,88.6784,88.5102,88.6164,36285.0
2021-12-16 15:05:00,100.11,100.21,100.05,100.13,38864.0,88.6076,88.6961,88.5545,88.6253,38864.0
2021-12-16 15:10:00,100.12,100.2,99.99,100.15,57217.0,88.6164,88.6872,88.5013,88.643,57217.0
2021-12-16 15:15:00,100.16,100.28,100.05,100.26,67235.0,88.6518,88.758,88.5545,88.7403,67235.0
2021-12-16 15:20:00,100.25,100.39,100.15,100.31,83627.0,88.7315,88.8554,88.643,88.7846,83627.0
2021-12-16 15:25:00,100.32,100.59,100.3,100.55,122041.0,88.7934,89.0324,88.7757,88.997,122041.0
2021-12-16 15:30:00,100.56,100.61,100.39,100.55,78845.0,89.0059,89.0501,88.8554,88.997,78845.0
2021-12-16 15:35:00,100.54,100.58,100.35,100.54,76025.0,88.9882,89.0236,88.82,88.9882,76025.0
2021-12-16 15:40:00,100.55,100.69,100.44,100.46,120022.0,88.997,89.1209,88.8996,88.9173,120022.0
2021-12-16 15:45:00,100.47,100.48,100.21,100.22,82113.0,88.9262,88.935,88.6961,88.7049,82113.0
2021-12-16 15:50:00,100.24,100.63,100.23,100.42,197478.0,88.7226,89.0678,88.7138,88.8819,197478.0
2021-12-16 15:55:00,100.42,100.5,100.23,100.28,333785.0,88.8819,88.9527,88.7138,88.758,333785.0
2021-12-17 09:30:00,99.47,99.52,98.38,98.42,1421401.0,88.0411,88.0853,87.0763,87.1117,1421401.0
2021-12-17 09:35:00,98.38,98.61,97.93,97.97,168266.0,87.0763,87.2799,86.678,86.7134,168266.0
2021-12-17 09:40:00,97.99,98.02,97.38,97.45,128776.0,86.7311,86.7577,86.1912,86.2532,128776.0
2021-12-17 09:45:00,97.47,97.86,97.46,97.86,93698.0,86.2709,86.6161,86.262,86.6161,93698.0
2021-12-17 09:50:00,97.9,97.97,97.42,97.47,142701.0,86.6515,86.7134,86.2266,86.2709,142701.0
2021-12-17 09:55:00,97.47,97.79,97.38,97.77,87207.0,86.2709,86.5541,86.1912,86.5364,87207.0
2021-12-17 10:00:00,97.77,97.86,97.62,97.69,116548.0,86.5364,86.6161,86.4037,86.4656,116548.0
2021-12-17 10:05:00,97.66,97.75,97.42,97.43,138919.0,86.4391,86.5187,86.2266,86.2355,138919.0
2021-12-17 10:10:00,97.42,97.43,97.1,97.25,148883.0,86.2266,86.2355,85.9434,86.0762,148883.0
2021-12-17 10:15:00,97.25,97.25,96.98,97.17,100317.0,86.0762,86.0762,85.8372,86.0054,100317.0
2021-12-17 10:20:00,97.13,97.27,96.99,97.0,137100.0,85.97,86.0939,85.846,85.8549,137100.0
2021-12-17 10:25:00,96.98,97.3,96.94,97.29,115209.0,85.8372,86.1204,85.8018,86.1116,115209.0
2021-12-17 10:30:00,97.28,97.63,97.15,97.6,87079.0,86.1027,86.4125,85.9877,86.386,87079.0
2021-12-17 10:35:00,97.61,97.84,97.51,97.7,99867.0,86.3948,86.5984,86.3063,86.4745,99867.0
2021-12-17 10:40:00,97.72,97.73,97.51,97.63,90952.0,86.4922,86.501,86.3063,86.4125,90952.0
2021-12-17 10:45:00,97.66,98.0,97.65,97.9,92150.0,86.4391,86.74,86.4302,86.6515,92150.0
2021-12-17 10:50:00,97.9,98.12,97.79,98.08,86484.0,86.6515,86.8462,86.5541,86.8108,86484.0
2021-12-17 10:55:00,98.07,98.11,97.76,97.76,110243.0,86.8019,86.8374,86.5276,86.5276,110243.0
2021-12-17 11:00:00,97.77,97.93,97.5,97.52,146480.0,86.5364,86.678,86.2974,86.3151,146480.0
2021-12-17 11:05:00,97.54,97.64,97.49,97.5,84645.0,86.3328,86.4214,86.2886,86.2974,84645.0
2021-12-17 11:10:00,97.51,97.94,97.5,97.81,69683.0,86.3063,86.6869,86.2974,86.5718,69683.0
2021-12-17 11:15:00,97.83,97.93,97.71,97.89,136773.0,86.5895,86.678,86.4833,86.6426,136773.0
2021-12-17 11:20:00,97.92,97.92,97.64,97.74,108464.0,86.6692,86.6692,86.4214,86.5099,108464.0
2021-12-17 11:25:00,97.74,97.86,97.67,97.72,106363.0,86.5099,86.6161,86.4479,86.4922,106363.0
2021-12-17 11:30:00,97.73,97.97,97.52,97.54,141044.0,86.501,86.7134,86.3151,86.3328,141044.0
2021-12-17 11:35:00,97.53,97.57,97.39,97.57,121920.0,86.324,86.3594,86.2001,86.3594,121920.0
2021-12-17 11:40:00,97.56,97.62,97.25,97.26,38493.0,86.3505,86.4037,86.0762,86.085,38493.0
2021-12-17 11:45:00,97.26,97.32,97.07,97.26,106971.0,86.085,86.1381,85.9168,86.085,106971.0
2021-12-17 11:50:00,97.25,97.37,97.15,97.21,122234.0,86.0762,86.1824,85.9877,86.0408,122234.0
2021-12-17 11:55:00,97.21,97.34,97.14,97.23,83429.0,86.0408,86.1558,85.9788,86.0585,83429.0
2021-12-17 12:00:00,97.22,97.23,97.06,97.21,60030.0,86.0496,86.0585,85.908,86.0408,60030.0
2021-12-17 12:05:00,97.21,97.25,97.07,97.17,50673.0,86.0408,86.0762,85.9168,86.0054,50673.0
2021-12-17 12:10:00,97.16,97.35,97.16,97.33,66191.0,85.9965,86.1647,85.9965,86.147,66191.0
2021-12-17 12:15:00,97.33,97.34,97.16,97.18,65585.0,86.147,86.1558,85.9965,86.0142,65585.0
2021-12-17 12:20:00,97.18,97.29,97.14,97.17,39809.0,86.0142,86.1116,85.9788,86.0054,39809.0
2021-12-17 12:25:00,97.16,97.29,97.12,97.22,68075.0,85.9965,86.1116,85.9611,86.0496,68075.0
2021-12-17 12:30:00,97.2,97.42,97.17,97.31,59605.0,86.0319,86.2266,86.0054,86.1293,59605.0
2021-12-17 12:35:00,97.31,97.35,97.14,97.18,50322.0,86.1293,86.1647,85.9788,86.0142,50322.0
2021-12-17 12:40:00,97.19,97.25,97.09,97.13,36696.0,86.0231,86.0762,85.9345,85.97,36696.0
2021-12-17 12:45:00,97.11,97.15,97.06,97.08,66627.0,85.9523,85.9877,85.908,85.9257,66627.0
2021-12-17 12:50:00,97.08,97.14,96.98,97.02,111658.0,85.9257,85.9788,85.8372,85.8726,111658.0
2021-12-17 12:55:00,97.01,97.06,96.88,96.9,133368.0,85.8637,85.908,85.7487,85.7664,133368.0
2021-12-17 13:00:00,96.88,97.02,96.84,96.96,51900.0,85.7487,85.8726,85.7133,85.8195,51900.0
2021-12-17 13:05:00,96.95,96.96,96.81,96.86,42936.0,85.8106,85.8195,85.6867,85.731,42936.0
2021-12-17 13:10:00,96.86,96.96,96.85,96.85,43099.0,85.731,85.8195,85.7221,85.7221,43099.0
2021-12-17 13:15:00,96.87,96.97,96.85,96.97,47037.0,85.7398,85.8283,85.7221,85.8283,47037.0
2021-12-17 13:20:00,96.98,97.31,96.98,97.29,44080.0,85.8372,86.1293,85.8372,86.1116,44080.0
2021-12-17 13:25:00,97.3,97.51,97.26,97.49,50518.0,86.1204,86.3063,86.085,86.2886,50518.0
2021-12-17 13:30:00,97.48,97.67,97.42,97.62,51639.0,86.2797,86.4479,86.2266,86.4037,51639.0
2021-12-17 13:35:00,97.63,97.74,97.47,97.61,156605.0,86.4125,86.5099,86.2709,86.3948,156605.0
2021-12-17 13:40:00,97.63,97.76,97.55,97.73,45244.0,86.4125,86.5276,86.3417,86.501,45244.0
2021-12-17 13:45:00,97.73,97.86,97.71,97.83,38985.0,86.501,86.6161,86.4833,86.5895,38985.0
2021-12-17 13:50:00,97.82,97.86,97.74,97.83,119940.0,86.5807,86.6161,86.5099,86.5895,119940.0
2021-12-17 13:55:00,97.84,98.03,97.83,98.03,43246.0,86.5984,86.7665,86.5895,86.7665,43246.0
2021-12-17 14:00:00,98.02,98.08,97.91,97.96,36665.0,86.7577,86.8108,86.6603,86.7046,36665.0
2021-12-17 14:05:00,97.97,98.09,97.96,97.99,43838.0,86.7134,86.8197,86.7046,86.7311,43838.0
2021-12-17 14:10:00,97.98,98.1,97.98,98.02,49455.0,86.7223,86.8285,86.7223,86.7577,49455.0
2021-12-17 14:15:00,98.01,98.04,97.83,97.88,64316.0,86.7488,86.7754,86.5895,86.6338,64316.0
2021-12-17 14:20:00,97.87,97.99,97.86,97.98,77263.0,86.6249,86.7311,86.6161,86.7223,77263.0
2021-12-17 14:25:00,97.97,98.09,97.75,97.76,95395.0,86.7134,86.8197,86.5187,86.5276,95395.0
2021-12-17 14:30:00,97.77,97.91,97.76,97.89,45061.0,86.5364,86.6603,86.5276,86.6426,45061.0
2021-12-17 14:35:00,97.87,97.9,97.69,97.71,50308.0,86.6249,86.6515,86.4656,86.4833,50308.0
2021-12-17 14:40:00,97.7,97.84,97.69,97.84,51343.0,86.4745,86.5984,86.4656,86.5984,51343.0
2021-12-17 14:45:00,97.83,97.91,97.79,97.84,109888.0,86.5895,86.6603,86.5541,86.5984,109888.0
2021-12-17 14:50:00,97.84,97.84,97.58,97.6,47862.0,86.5984,86.5984,86.3682,86.386,47862.0
2021-12-17 14:55:00,97.6,97.81,97.56,97.79,74555.0,86.386,86.5718,86.3505,86.5541,74555.0
2021-12-17 15:00:00,97.8,98.15,97.8,97.94,82119.0,86.563,86.8728,86.563,86.6869,82119.0
2021-12-17 15:05:00,97.95,98.27,97.95,98.26,72973.0,86.6957,86.979,86.6957,86.9701,72973.0
2021-12-17 15:10:00,98.25,98.27,98.05,98.08,75668.0,86.9613,86.979,86.7842,86.8108,75668.0
2021-12-17 15:15:00,98.08,98.14,97.82,97.9,238527.0,86.8108,86.8639,86.5807,86.6515,238527.0
2021-12-17 15:20:00,97.9,98.0,97.86,97.93,112553.0,86.6515,86.74,86.6161,86.678,112553.0
2021-12-17 15:25:00,97.92,97.93,97.8,97.93,68387.0,86.6692,86.678,86.563,86.678,68387.0
2021-12-17 15:30:00,97.95,97.96,97.72,97.8,98672.0,86.6957,86.7046,86.4922,86.563,98672.0
2021-12-17 15:35:00,97.79,97.91,97.66,97.84,132371.0,86.5541,86.6603,86.4391,86.5984,132371.0
2021-12-17 15:40:00,97.83,98.09,97.78,97.98,188315.0,86.5895,86.8197,86.5453,86.7223,188315.0
2021-12-17 15:45:00,97.98,98.04,97.69,97.69,173054.0,86.7223,86.7754,86.4656,86.4656,173054.0
2021-12-17 15:50:00,97.69,97.83,97.46,97.65,263588.0,86.4656,86.5895,86.262,86.4302,263588.0
2021-12-17 15:55:00,97.66,97.67,96.97,97.16,1017988.0,86.4391,86.4479,85.8283,85.9965,1017988.0
2021-12-20 09:30:00,95.6,95.61,94.66,94.72,388123.0,84.6157,84.6246,83.7838,83.8369,388123.0
2021-12-20 09:35:00,94.73,95.55,94.58,95.14,184064.0,83.8457,84.5715,83.7129,84.2086,184064.0
2021-12-20 09:40:00,95.11,95.15,94.82,95.14,121083.0,84.182,84.2175,83.9254,84.2086,121083.0
2021-12-20 09:45:00,95.16,95.25,94.85,94.91,120835.0,84.2263,84.306,83.9519,84.005,120835.0
2021-12-20 09:50:00,94.91,94.99,94.52,94.6,171186.0,84.005,84.0758,83.6598,83.7306,171186.0
2021-12-20 09:55:00,94.6,95.16,94.6,95.08,217027.0,83.7306,84.2263,83.7306,84.1555,217027.0
2021-12-20 10:00:00,95.06,95.2,94.82,95.18,149342.0,84.1378,84.2617,83.9254,84.244,149342.0
2021-12-20 10:05:00,95.16,95.68,95.14,95.49,546994.0,84.2263,84.6866,84.2086,84.5184,546994.0
2021-12-20 10:10:00,95.46,95.6,95.35,95.45,152869.0,84.4918,84.6157,84.3945,84.483,152869.0
2021-12-20 10:15:00,95.44,95.89,95.26,95.66,153813.0,84.4741,84.8724,84.3148,84.6689,153813.0
2021-12-20 10:20:00,95.68,95.76,95.17,95.19,83819.0,84.6866,84.7574,84.2352,84.2529,83819.0
2021-12-20 10:25:00,95.19,95.27,94.91,94.96,101095.0,84.2529,84.3237,84.005,84.0493,101095.0
2021-12-20 10:30:00,94.98,95.02,94.81,94.92,90351.0,84.067,84.1024,83.9165,84.0139,90351.0
2021-12-20 10:35:00,94.91,95.06,94.71,94.78,84822.0,84.005,84.1378,83.828,83.89,84822.0
2021-12-20 10:40:00,94.79,94.97,94.72,94.88,113241.0,83.8988,84.0581,83.8369,83.9785,113241.0
2021-12-20 10:45:00,94.88,94.9,94.54,94.57,81785.0,83.9785,83.9962,83.6775,83.7041,81785.0
2021-12-20 10:50:00,94.57,94.72,94.52,94.53,54056.0,83.7041,83.8369,83.6598,83.6687,54056.0
2021-12-20 10:55:00,94.51,94.61,94.42,94.57,94916.0,83.651,83.7395,83.5713,83.7041,94916.0
2021-12-20 11:00:00,94.57,94.67,94.46,94.53,59698.0,83.7041,83.7926,83.6067,83.6687,59698.0
2021-12-20 11:05:00,94.54,94.67,94.52,94.58,59260.0,83.6775,83.7926,83.6598,83.7129,59260.0
2021-12-20 11:10:00,94.57,94.63,94.39,94.41,61704.0,83.7041,83.7572,83.5448,83.5625,61704.0
2021-12-20 11:15:00,94.41,94.46,94.28,94.44,55344.0,83.5625,83.6067,83.4474,83.589,55344.0
2021-12-20 11:20:00,94.44,94.57,94.3,94.57,131978.0,83.589,83.7041,83.4651,83.7041,131978.0
2021-12-20 11:25:00,94.58,94.65,94.46,94.53,115419.0,83.7129,83.7749,83.6067,83.6687,115419.0
2021-12-20 11:30:00,94.55,94.69,94.46,94.53,77197.0,83.6864,83.8103,83.6067,83.6687,77197.0
2021-12-20 11:35:00,94.53,94.57,94.41,94.51,49803.0,83.6687,83.7041,83.5625,83.651,49803.0
2021-12-20 11:40:00,94.5,94.64,94.46,94.47,45272.0,83.6421,83.766,83.6067,83.6156,45272.0
2021-12-20 11:45:00,94.49,94.51,94.35,94.47,60041.0,83.6333,83.651,83.5094,83.6156,60041.0
2021-12-20 11:50:00,94.48,94.69,94.46,94.6,50997.0,83.6244,83.8103,83.6067,83.7306,50997.0
2021-12-20 11:55:00,94.63,94.63,94.49,94.59,35078.0,83.7572,83.7572,83.6333,83.7218,35078.0
2021-12-20 12:00:00,94.59,94.62,94.46,94.54,60569.0,83.7218,83.7483,83.6067,83.6775,60569.0
2021-12-20 12:05:00,94.51,94.56,94.35,94.39,83945.0,83.651,83.6952,83.5094,83.5448,83945.0
2021-12-20 12:10:00,94.4,94.51,94.37,94.49,64107.0,83.5536,83.651,83.5271,83.6333,64107.0
2021-12-20 12:15:00,94.48,94.73,94.44,94.6,68078.0,83.6244,83.8457,83.589,83.7306,68078.0
2021-12-20 12:20:00,94.6,94.61,94.41,94.41,93163.0,83.7306,83.7395,83.5625,83.5625,93163.0
2021-12-20 12:25:00,94.41,94.53,94.37,94.53,65010.0,83.5625,83.6687,83.5271,83.6687,65010.0
2021-12-20 12:30:00,94.54,94.62,94.44,94.48,44164.0,83.6775,83.7483,83.589,83.6244,44164.0
2021-12-20 12:35:00,94.48,94.58,94.42,94.52,80328.0,83.6244,83.7129,83.5713,83.6598,80328.0
2021-12-20 12:40:00,94.51,94.62,94.5,94.6,57127.0,83.651,83.7483,83.6421,83.7306,57127.0
2021-12-20 12:45:00,94.59,94.61,94.46,94.46,38385.0,83.7218,83.7395,83.6067,83.6067,38385.0
2021-12-20 12:50:00,94.44,94.51,94.37,94.45,38490.0,83.589,83.651,83.5271,83.5979,38490.0
2021-12-20 12:55:00,94.45,94.45,94.36,94.39,52268.0,83.5979,83.5979,83.5182,83.5448,52268.0
2021-12-20 13:00:00,94.37,94.44,94.29,94.3,65069.0,83.5271,83.589,83.4563,83.4651,65069.0
2021-12-20 13:05:00,94.31,94.35,94.21,94.34,69714.0,83.474,83.5094,83.3855,83.5005,69714.0
2021-12-20 13:10:00,94.33,94.39,94.24,94.3,55582.0,83.4917,83.5448,83.412,83.4651,55582.0
2021-12-20 13:15:00,94.29,94.44,94.27,94.38,33451.0,83.4563,83.589,83.4386,83.5359,33451.0
2021-12-20 13:20:00,94.38,94.47,94.3,94.36,34923.0,83.5359,83.6156,83.4651,83.5182,34923.0
2021-12-20 13:25:00,94.36,94.5,94.33,94.5,47917.0,83.5182,83.6421,83.4917,83.6421,47917.0
2021-12-20 13:30:00,94.5,94.5,94.31,94.33,62905.0,83.6421,83.6421,83.474,83.4917,62905.0
2021-12-20 13:35:00,94.34,94.55,94.24,94.54,41671.0,83.5005,83.6864,83.412,83.6775,41671.0
2021-12-20 13:40:00,94.53,94.85,94.52,94.82,90601.0,83.6687,83.9519,83.6598,83.9254,90601.0
2021-12-20 13:45:00,94.82,94.92,94.78,94.92,63881.0,83.9254,84.0139,83.89,84.0139,63881.0
2021-12-20 13:50:00,94.91,95.06,94.83,95.01,63453.0,84.005,84.1378,83.9342,84.0935,63453.0
2021-12-20 13:55:00,95.03,95.12,94.91,94.95,48888.0,84.1112,84.1909,84.005,84.0404,48888.0
2021-12-20 14:00:00,94.95,95.1,94.93,95.05,28712.0,84.0404,84.1732,84.0227,84.1289,28712.0
2021-12-20 14:05:00,95.06,95.24,95.05,95.24,35934.0,84.1378,84.2971,84.1289,84.2971,35934.0
2021-12-20 14:10:00,95.21,95.25,95.14,95.18,75616.0,84.2706,84.306,84.2086,84.244,75616.0
2021-12-20 14:15:00,95.19,95.4,95.18,95.35,54152.0,84.2529,84.4387,84.244,84.3945,54152.0
2021-12-20 14:20:00,95.35,95.51,95.35,95.36,54178.0,84.3945,84.5361,84.3945,84.4033,54178.0
2021-12-20 14:25:00,95.37,95.4,95.18,95.21,38999.0,84.4122,84.4387,84.244,84.2706,38999.0
2021-12-20 14:30:00,95.2,95.24,95.03,95.04,45449.0,84.2617,84.2971,84.1112,84.1201,45449.0
2021-12-20 14:35:00,95.03,95.12,94.99,95.01,38767.0,84.1112,84.1909,84.0758,84.0935,38767.0
2021-12-20 14:40:00,95.02,95.1,95.02,95.04,38112.0,84.1024,84.1732,84.1024,84.1201,38112.0
2021-12-20 14:45:00,95.04,95.1,94.85,94.92,47750.0,84.1201,84.1732,83.9519,84.0139,47750.0
2021-12-20 14:50:00,94.91,94.97,94.85,94.97,93577.0,84.005,84.0581,83.9519,84.0581,93577.0
2021-12-20 14:55:00,94.97,95.03,94.69,94.72,128741.0,84.0581,84.1112,83.8103,83.8369,128741.0
2021-12-20 15:00:00,94.73,94.96,94.73,94.88,63500.0,83.8457,84.0493,83.8457,83.9785,63500.0
2021-12-20 15:05:00,94.88,94.89,94.74,94.75,84989.0,83.9785,83.9873,83.8546,83.8634,84989.0
2021-12-20 15:10:00,94.74,95.01,94.74,94.84,101688.0,83.8546,84.0935,83.8546,83.9431,101688.0
2021-12-20 15:15:00,94.84,95.04,94.79,95.02,70927.0,83.9431,84.1201,83.8988,84.1024,70927.0
2021-12-20 15:20:00,95.03,95.29,94.96,95.02,120368.0,84.1112,84.3414,84.0493,84.1024,120368.0
2021-12-20 15:25:00,95.03,95.2,95.02,95.18,57596.0,84.1112,84.2617,84.1024,84.244,57596.0
2021-12-20 15:30:00,95.16,95.16,94.96,95.04,123213.0,84.2263,84.2263,84.0493,84.1201,123213.0
2021-12-20 15:35:00,95.05,95.12,94.88,95.04,152638.0,84.1289,84.1909,83.9785,84.1201,152638.0
2021-12-20 15:40:00,95.03,95.16,95.02,95.11,87636.0,84.1112,84.2263,84.1024,84.182,87636.0
2021-12-20 15:45:00,95.1,95.16,95.01,95.09,137275.0,84.1732,84.2263,84.0935,84.1643,137275.0
2021-12-20 15:50:00,95.1,95.52,95.1,95.44,245034.0,84.1732,84.5449,84.1732,84.4741,245034.0
2021-12-20 15:55:00,95.45,95.57,95.18,95.38,611481.0,84.483,84.5892,84.244,84.421,611481.0
2021-12-21 09:30:00,96.18,97.37,96.07,97.13,413897.0,85.1291,86.1824,85.0317,85.97,413897.0
2021-12-21 09:35:00,97.05,97.84,97.0,97.67,177771.0,85.8991,86.5984,85.8549,86.4479,177771.0
2021-12-21 09:40:00,97.66,97.74,96.93,97.27,113286.0,86.4391,86.5099,85.7929,86.0939,113286.0
2021-12-21 09:45:00,97.21,97.5,97.05,97.34,93380.0,86.0408,86.2974,85.8991,86.1558,93380.0
2021-12-21 09:50:00,97.34,97.52,97.13,97.21,66616.0,86.1558,86.3151,85.97,86.0408,66616.0
2021-12-21 09:55:00,97.2,97.35,97.07,97.35,72565.0,86.0319,86.1647,85.9168,86.1647,72565.0
2021-12-21 10:00:00,97.36,97.69,97.36,97.42,89403.0,86.1735,86.4656,86.1735,86.2266,89403.0
2021-12-21 10:05:00,97.36,97.68,97.35,97.66,49261.0,86.1735,86.4568,86.1647,86.4391,49261.0
2021-12-21 10:10:00,97.67,97.9,97.57,97.62,107213.0,86.4479,86.6515,86.3594,86.4037,107213.0
2021-12-21 10:15:00,97.63,97.82,97.58,97.76,43825.0,86.4125,86.5807,86.3682,86.5276,43825.0
2021-12-21 10:20:00,97.77,97.86,97.64,97.7,40536.0,86.5364,86.6161,86.4214,86.4745,40536.0
2021-12-21 10:25:00,97.71,97.71,97.32,97.33,55723.0,86.4833,86.4833,86.1381,86.147,55723.0
2021-12-21 10:30:00,97.34,97.54,97.33,97.4,39063.0,86.1558,86.3328,86.147,86.2089,39063.0
2021-12-21 10:35:00,97.4,97.44,97.26,97.37,66368.0,86.2089,86.2443,86.085,86.1824,66368.0
2021-12-21 10:40:00,97.35,97.58,97.35,97.56,56951.0,86.1647,86.3682,86.1647,86.3505,56951.0
2021-12-21 10:45:00,97.56,97.59,97.36,97.47,42596.0,86.3505,86.3771,86.1735,86.2709,42596.0
2021-12-21 10:50:00,97.46,97.57,97.43,97.51,64673.0,86.262,86.3594,86.2355,86.3063,64673.0
2021-12-21 10:55:00,97.51,97.55,97.35,97.41,57432.0,86.3063,86.3417,86.1647,86.2178,57432.0
2021-12-21 11:00:00,97.4,97.55,97.33,97.52,75995.0,86.2089,86.3417,86.147,86.3151,75995.0
2021-12-21 11:05:00,97.52,97.76,97.52,97.68,39191.0,86.3151,86.5276,86.3151,86.4568,39191.0
2021-12-21 11:10:00,97.67,97.78,97.62,97.73,40891.0,86.4479,86.5453,86.4037,86.501,40891.0
2021-12-21 11:15:00,97.73,97.73,97.57,97.7,45262.0,86.501,86.501,86.3594,86.4745,45262.0
2021-12-21 11:20:00,97.7,97.88,97.7,97.86,32235.0,86.4745,86.6338,86.4745,86.6161,32235.0
2021-12-21 11:25:00,97.85,97.88,97.76,97.76,29255.0,86.6072,86.6338,86.5276,86.5276,29255.0
2021-12-21 11:30:00,97.75,97.83,97.65,97.67,37466.0,86.5187,86.5895,86.4302,86.4479,37466.0
2021-12-21 11:35:00,97.67,97.86,97.65,97.81,72641.0,86.4479,86.6161,86.4302,86.5718,72641.0
2021-12-21 11:40:00,97.82,98.1,97.82,98.1,46531.0,86.5807,86.8285,86.5807,86.8285,46531.0
2021-12-21 11:45:00,98.1,98.11,97.85,97.9,72447.0,86.8285,86.8374,86.6072,86.6515,72447.0
2021-12-21 11:50:00,97.89,97.9,97.8,97.87,56990.0,86.6426,86.6515,86.563,86.6249,56990.0
2021-12-21 11:55:00,97.85,97.95,97.66,97.75,68184.0,86.6072,86.6957,86.4391,86.5187,68184.0
2021-12-21 12:00:00,97.76,97.91,97.72,97.86,37860.0,86.5276,86.6603,86.4922,86.6161,37860.0
2021-12-21 12:05:00,97.84,98.04,97.84,98.04,31690.0,86.5984,86.7754,86.5984,86.7754,31690.0
2021-12-21 12:10:00,98.03,98.08,97.94,98.0,33806.0,86.7665,86.8108,86.6869,86.74,33806.0
2021-12-21 12:15:00,98.02,98.07,97.94,97.98,27836.0,86.7577,86.8019,86.6869,86.7223,27836.0
2021-12-21 12:20:00,97.99,98.13,97.93,98.13,40522.0,86.7311,86.8551,86.678,86.8551,40522.0
2021-12-21 12:25:00,98.12,98.12,98.04,98.12,36548.0,86.8462,86.8462,86.7754,86.8462,36548.0
2021-12-21 12:30:00,98.12,98.2,98.08,98.17,24536.0,86.8462,86.917,86.8108,86.8905,24536.0
2021-12-21 12:35:00,98.14,98.22,98.12,98.15,27184.0,86.8639,86.9347,86.8462,86.8728,27184.0
2021-12-21 12:40:00,98.16,98.2,98.13,98.14,30345.0,86.8816,86.917,86.8551,86.8639,30345.0
2021-12-21 12:45:00,98.14,98.29,98.09,98.27,52088.0,86.8639,86.9967,86.8197,86.979,52088.0
2021-12-21 12:50:00,98.27,98.45,98.27,98.42,49264.0,86.979,87.1383,86.979,87.1117,49264.0
2021-12-21 12:55:00,98.41,98.51,98.4,98.47,36271.0,87.1029,87.1914,87.094,87.156,36271.0
2021-12-21 13:00:00,98.45,98.45,98.28,98.28,39433.0,87.1383,87.1383,86.9878,86.9878,39433.0
2021-12-21 13:05:00,98.3,98.37,98.27,98.33,28968.0,87.0055,87.0675,86.979,87.0321,28968.0
2021-12-21 13:10:00,98.34,98.41,98.25,98.26,45966.0,87.0409,87.1029,86.9613,86.9701,45966.0
2021-12-21 13:15:00,98.22,98.28,98.19,98.23,37521.0,86.9347,86.9878,86.9082,86.9436,37521.0
2021-12-21 13:20:00,98.25,98.28,98.18,98.22,22137.0,86.9613,86.9878,86.8993,86.9347,22137.0
2021-12-21 13:25:00,98.22,98.3,98.05,98.11,50120.0,86.9347,87.0055,86.7842,86.8374,50120.0
2021-12-21 13:30:00,98.1,98.14,98.06,98.14,45152.0,86.8285,86.8639,86.7931,86.8639,45152.0
2021-12-21 13:35:00,98.15,98.19,98.04,98.05,53814.0,86.8728,86.9082,86.7754,86.7842,53814.0
2021-12-21 13:40:00,98.04,98.19,98.03,98.17,34560.0,86.7754,86.9082,86.7665,86.8905,34560.0
2021-12-21 13:45:00,98.17,98.17,98.1,98.1,25864.0,86.8905,86.8905,86.8285,86.8285,25864.0
2021-12-21 13:50:00,98.1,98.12,98.01,98.03,38196.0,86.8285,86.8462,86.7488,86.7665,38196.0
2021-12-21 13:55:00,98.03,98.06,97.9,97.9,49386.0,86.7665,86.7931,86.6515,86.6515,49386.0
2021-12-21 14:00:00,97.92,98.01,97.87,97.99,25561.0,86.6692,86.7488,86.6249,86.7311,25561.0
2021-12-21 14:05:00,97.98,97.99,97.86,97.93,60755.0,86.7223,86.7311,86.6161,86.678,60755.0
2021-12-21 14:10:00,97.93,98.01,97.86,97.95,46971.0,86.678,86.7488,86.6161,86.6957,46971.0
2021-12-21 14:15:00,97.96,98.08,97.94,98.06,37086.0,86.7046,86.8108,86.6869,86.7931,37086.0
2021-12-21 14:20:00,98.05,98.07,97.97,98.0,31329.0,86.7842,86.8019,86.7134,86.74,31329.0
2021-12-21 14:25:00,98.0,98.07,97.88,98.05,50581.0,86.74,86.8019,86.6338,86.7842,50581.0
2021-12-21 14:30:00,98.04,98.11,98.02,98.1,58214.0,86.7754,86.8374,86.7577,86.8285,58214.0
2021-12-21 14:35:00,98.11,98.11,97.94,97.96,44958.0,86.8374,86.8374,86.6869,86.7046,44958.0
2021-12-21 14:40:00,97.97,98.06,97.94,98.06,50806.0,86.7134,86.7931,86.6869,86.7931,50806.0
2021-12-21 14:45:00,98.06,98.09,97.96,97.98,31596.0,86.7931,86.8197,86.7046,86.7223,31596.0
2021-12-21 14:50:00,97.97,98.01,97.9,97.93,30663.0,86.7134,86.7488,86.6515,86.678,30663.0
2021-12-21 14:55:00,97.93,98.0,97.92,97.96,27639.0,86.678,86.74,86.6692,86.7046,27639.0
2021-12-21 15:00:00,97.96,98.01,97.93,97.96,38913.0,86.7046,86.7488,86.678,86.7046,38913.0
2021-12-21 15:05:00,97.96,98.0,97.9,97.94,47993.0,86.7046,86.74,86.6515,86.6869,47993.0
2021-12-21 15:10:00,97.96,98.14,97.96,98.14,51408.0,86.7046,86.8639,86.7046,86.8639,51408.0
2021-12-21 15:15:00,98.13,98.17,98.08,98.15,40936.0,86.8551,86.8905,86.8108,86.8728,40936.0
2021-12-21 15:20:00,98.15,98.31,98.11,98.25,39416.0,86.8728,87.0144,86.8374,86.9613,39416.0
2021-12-21 15:25:00,98.25,98.27,98.11,98.14,60730.0,86.9613,86.979,86.8374,86.8639,60730.0
2021-12-21 15:30:00,98.16,98.24,98.11,98.17,56386.0,86.8816,86.9524,86.8374,86.8905,56386.0
2021-12-21 15:35:00,98.18,98.23,98.09,98.1,47543.0,86.8993,86.9436,86.8197,86.8285,47543.0
2021-12-21 15:40:00,98.09,98.11,97.84,97.87,90770.0,86.8197,86.8374,86.5984,86.6249,90770.0
2021-12-21 15:45:00,97.86,97.86,97.67,97.71,97078.0,86.6161,86.6161,86.4479,86.4833,97078.0
2021-12-21 15:50:00,97.68,97.91,97.65,97.88,159869.0,86.4568,86.6603,86.4302,86.6338,159869.0
2021-12-21 15:55:00,97.88,97.92,97.74,97.77,523790.0,86.6338,86.6692,86.5099,86.5364,523790.0
2021-12-22 09:30:00,97.69,97.81,97.46,97.58,141198.0,86.4656,86.5718,86.262,86.3682,141198.0
2021-12-22 09:35:00,97.59,98.05,97.53,97.98,88785.0,86.3771,86.7842,86.324,86.7223,88785.0
2021-12-22 09:40:00,97.98,98.35,97.87,98.21,100979.0,86.7223,87.0498,86.6249,86.9259,100979.0
2021-12-22 09:45:00,98.17,98.41,98.05,98.19,120260.0,86.8905,87.1029,86.7842,86.9082,120260.0
2021-12-22 09:50:00,98.18,98.18,97.87,98.08,98938.0,86.8993,86.8993,86.6249,86.8108,98938.0
2021-12-22 09:55:00,98.07,98.36,98.07,98.28,66929.0,86.8019,87.0586,86.8019,86.9878,66929.0
2021-12-22 10:00:00,98.28,98.45,98.14,98.38,69273.0,86.9878,87.1383,86.8639,87.0763,69273.0
2021-12-22 10:05:00,98.39,98.41,98.11,98.17,55586.0,87.0852,87.1029,86.8374,86.8905,55586.0
2021-12-22 10:10:00,98.14,98.59,98.13,98.5,51091.0,86.8639,87.2622,86.8551,87.1825,51091.0
2021-12-22 10:15:00,98.5,98.62,98.4,98.42,50399.0,87.1825,87.2888,87.094,87.1117,50399.0
2021-12-22 10:20:00,98.4,98.42,98.3,98.38,35935.0,87.094,87.1117,87.0055,87.0763,35935.0
2021-12-22 10:25:00,98.38,98.41,98.3,98.3,32306.0,87.0763,87.1029,87.0055,87.0055,32306.0
2021-12-22 10:30:00,98.3,98.41,98.24,98.39,48076.0,87.0055,87.1029,86.9524,87.0852,48076.0
2021-12-22 10:35:00,98.39,98.57,98.29,98.44,49241.0,87.0852,87.2445,86.9967,87.1294,49241.0
2021-12-22 10:40:00,98.42,98.48,98.26,98.31,44165.0,87.1117,87.1648,86.9701,87.0144,44165.0
2021-12-22 10:45:00,98.32,98.49,98.32,98.4,33975.0,87.0232,87.1737,87.0232,87.094,33975.0
2021-12-22 10:50:00,98.42,98.5,98.38,98.47,43579.0,87.1117,87.1825,87.0763,87.156,43579.0
2021-12-22 10:55:00,98.48,98.59,98.41,98.53,34109.0,87.1648,87.2622,87.1029,87.2091,34109.0
2021-12-22 11:00:00,98.54,98.56,98.38,98.42,30452.0,87.2179,87.2356,87.0763,87.1117,30452.0
2021-12-22 11:05:00,98.43,98.49,98.32,98.35,34941.0,87.1206,87.1737,87.0232,87.0498,34941.0
2021-12-22 11:10:00,98.34,98.52,98.33,98.51,42008.0,87.0409,87.2002,87.0321,87.1914,42008.0
2021-12-22 11:15:00,98.49,98.52,98.41,98.5,28422.0,87.1737,87.2002,87.1029,87.1825,28422.0
2021-12-22 11:20:00,98.5,98.54,98.42,98.52,32600.0,87.1825,87.2179,87.1117,87.2002,32600.0
2021-12-22 11:25:00,98.5,98.5,98.39,98.49,45164.0,87.1825,87.1825,87.0852,87.1737,45164.0
2021-12-22 11:30:00,98.51,98.61,98.48,98.57,38822.0,87.1914,87.2799,87.1648,87.2445,38822.0
2021-12-22 11:35:00,98.57,98.68,98.55,98.63,58161.0,87.2445,87.3419,87.2268,87.2976,58161.0
2021-12-22 11:40:00,98.64,98.65,98.47,98.47,20377.0,87.3065,87.3153,87.156,87.156,20377.0
2021-12-22 11:45:00,98.45,98.49,98.41,98.48,31257.0,87.1383,87.1737,87.1029,87.1648,31257.0
2021-12-22 11:50:00,98.49,98.52,98.42,98.43,35521.0,87.1737,87.2002,87.1117,87.1206,35521.0
2021-12-22 11:55:00,98.42,98.48,98.38,98.44,23227.0,87.1117,87.1648,87.0763,87.1294,23227.0
2021-12-22 12:00:00,98.45,98.47,98.34,98.37,26431.0,87.1383,87.156,87.0409,87.0675,26431.0
2021-12-22 12:05:00,98.38,98.43,98.34,98.4,29490.0,87.0763,87.1206,87.0409,87.094,29490.0
2021-12-22 12:10:00,98.37,98.39,98.21,98.24,35983.0,87.0675,87.0852,86.9259,86.9524,35983.0
2021-12-22 12:15:00,98.24,98.25,98.19,98.24,31633.0,86.9524,86.9613,86.9082,86.9524,31633.0
2021-12-22 12:20:00,98.24,98.24,98.17,98.19,22358.0,86.9524,86.9524,86.8905,86.9082,22358.0
2021-12-22 12:25:00,98.2,98.31,98.19,98.31,32976.0,86.917,87.0144,86.9082,87.0144,32976.0
2021-12-22 12:30:00,98.29,98.36,98.29,98.31,25004.0,86.9967,87.0586,86.9967,87.0144,25004.0
2021-12-22 12:35:00,98.3,98.39,98.28,98.37,14520.0,87.0055,87.0852,86.9878,87.0675,14520.0
2021-12-22 12:40:00,98.38,98.4,98.3,98.36,26885.0,87.0763,87.094,87.0055,87.0586,26885.0
2021-12-22 12:45:00,98.38,98.4,98.28,98.31,23156.0,87.0763,87.094,86.9878,87.0144,23156.0
2021-12-22 12:50:00,98.32,98.45,98.32,98.45,18101.0,87.0232,87.1383,87.0232,87.1383,18101.0
2021-12-22 12:55:00,98.45,98.52,98.43,98.49,28249.0,87.1383,87.2002,87.1206,87.1737,28249.0
2021-12-22 13:00:00,98.48,98.52,98.38,98.38,28267.0,87.1648,87.2002,87.0763,87.0763,28267.0
2021-12-22 13:05:00,98.41,98.43,98.37,98.38,19634.0,87.1029,87.1206,87.0675,87.0763,19634.0
2021-12-22 13:10:00,98.38,98.46,98.37,98.43,21911.0,87.0763,87.1471,87.0675,87.1206,21911.0
2021-12-22 13:15:00,98.42,98.42,98.35,98.39,19758.0,87.1117,87.1117,87.0498,87.0852,19758.0
2021-12-22 13:20:00,98.39,98.45,98.39,98.4,21512.0,87.0852,87.1383,87.0852,87.094,21512.0
2021-12-22 13:25:00,98.39,98.44,98.32,98.44,19105.0,87.0852,87.1294,87.0232,87.1294,19105.0
2021-12-22 13:30:00,98.43,98.44,98.33,98.33,18200.0,87.1206,87.1294,87.0321,87.0321,18200.0
2021-12-22 13:35:00,98.32,98.36,98.28,98.31,17321.0,87.0232,87.0586,86.9878,87.0144,17321.0
2021-12-22 13:40:00,98.32,98.37,98.27,98.35,21653.0,87.0232,87.0675,86.979,87.0498,21653.0
2021-12-22 13:45:00,98.34,98.35,98.27,98.29,16887.0,87.0409,87.0498,86.979,86.9967,16887.0
2021-12-22 13:50:00,98.29,98.34,98.26,98.32,28743.0,86.9967,87.0409,86.9701,87.0232,28743.0
2021-12-22 13:55:00,98.32,98.37,98.24,98.26,32347.0,87.0232,87.0675,86.9524,86.9701,32347.0
2021-12-22 14:00:00,98.23,98.23,98.14,98.19,18390.0,86.9436,86.9436,86.8639,86.9082,18390.0
2021-12-22 14:05:00,98.19,98.21,98.14,98.18,17388.0,86.9082,86.9259,86.8639,86.8993,17388.0
2021-12-22 14:10:00,98.18,98.27,98.17,98.25,15725.0,86.8993,86.979,86.8905,86.9613,15725.0
2021-12-22 14:15:00,98.26,98.3,98.22,98.29,26757.0,86.9701,87.0055,86.9347,86.9967,26757.0
2021-12-22 14:20:00,98.27,98.33,98.26,98.3,21447.0,86.979,87.0321,86.9701,87.0055,21447.0
2021-12-22 14:25:00,98.3,98.3,98.07,98.09,24683.0,87.0055,87.0055,86.8019,86.8197,24683.0
2021-12-22 14:30:00,98.1,98.16,98.07,98.1,14807.0,86.8285,86.8816,86.8019,86.8285,14807.0
2021-12-22 14:35:00,98.12,98.23,98.1,98.21,22225.0,86.8462,86.9436,86.8285,86.9259,22225.0
2021-12-22 14:40:00,98.21,98.22,98.1,98.1,22595.0,86.9259,86.9347,86.8285,86.8285,22595.0
2021-12-22 14:45:00,98.12,98.18,98.1,98.17,18248.0,86.8462,86.8993,86.8285,86.8905,18248.0
2021-12-22 14:50:00,98.16,98.19,98.1,98.13,18971.0,86.8816,86.9082,86.8285,86.8551,18971.0
2021-12-22 14:55:00,98.14,98.16,98.06,98.06,19119.0,86.8639,86.8816,86.7931,86.7931,19119.0
2021-12-22 15:00:00,98.05,98.13,98.05,98.1,27850.0,86.7842,86.8551,86.7842,86.8285,27850.0
2021-12-22 15:05:00,98.1,98.11,98.05,98.11,20641.0,86.8285,86.8374,86.7842,86.8374,20641.0
2021-12-22 15:10:00,98.1,98.24,98.08,98.22,42962.0,86.8285,86.9524,86.8108,86.9347,42962.0
2021-12-22 15:15:00,98.22,98.25,98.06,98.07,20673.0,86.9347,86.9613,86.7931,86.8019,20673.0
2021-12-22 15:20:00,98.06,98.11,98.04,98.11,30929.0,86.7931,86.8374,86.7754,86.8374,30929.0
2021-12-22 15:25:00,98.12,98.24,98.1,98.17,37912.0,86.8462,86.9524,86.8285,86.8905,37912.0
2021-12-22 15:30:00,98.14,98.2,98.13,98.17,26664.0,86.8639,86.917,86.8551,86.8905,26664.0
2021-12-22 15:35:00,98.17,98.2,98.14,98.18,18540.0,86.8905,86.917,86.8639,86.8993,18540.0
2021-12-22 15:40:00,98.18,98.26,98.15,98.23,38309.0,86.8993,86.9701,86.8728,86.9436,38309.0
2021-12-22 15:45:00,98.22,98.28,98.17,98.21,52228.0,86.9347,86.9878,86.8905,86.9259,52228.0
2021-12-22 15:50:00,98.23,98.38,98.23,98.33,103046.0,86.9436,87.0763,86.9436,87.0321,103046.0
2021-12-22 15:55:00,98.34,98.38,98.26,98.31,209146.0,87.0409,87.0763,86.9701,87.0144,209146.0
2021-12-23 09:30:00,99.01,99.58,98.77,99.52,169515.0,87.6339,88.1385,87.4215,88.0853,169515.0
2021-12-23 09:35:00,99.53,99.91,99.43,99.84,85468.0,88.0942,88.4305,88.0057,88.3686,85468.0
2021-12-23 09:40:00,99.84,99.94,99.56,99.89,79933.0,88.3686,88.4571,88.1208,88.4128,79933.0
2021-12-23 09:45:00,99.88,99.97,99.8,99.86,55416.0,88.404,88.4836,88.3332,88.3863,55416.0
2021-12-23 09:50:00,99.86,99.96,99.75,99.88,37834.0,88.3863,88.4748,88.2889,88.404,37834.0
2021-12-23 09:55:00,99.89,99.91,99.66,99.66,41576.0,88.4128,88.4305,88.2093,88.2093,41576.0
2021-12-23 10:00:00,99.67,99.67,99.44,99.48,42990.0,88.2181,88.2181,88.0145,88.0499,42990.0
2021-12-23 10:05:00,99.48,99.67,99.46,99.64,24344.0,88.0499,88.2181,88.0322,88.1916,24344.0
2021-12-23 10:10:00,99.63,99.79,99.62,99.72,32337.0,88.1827,88.3243,88.1739,88.2624,32337.0
2021-12-23 10:15:00,99.71,99.75,99.5,99.54,25847.0,88.2535,88.2889,88.0676,88.103,25847.0
2021-12-23 10:20:00,99.54,99.62,99.45,99.6,26534.0,88.103,88.1739,88.0234,88.1562,26534.0
2021-12-23 10:25:00,99.59,99.59,99.47,99.5,19707.0,88.1473,88.1473,88.0411,88.0676,19707.0
2021-12-23 10:30:00,99.53,99.58,99.4,99.47,18337.0,88.0942,88.1385,87.9791,88.0411,18337.0
2021-12-23 10:35:00,99.45,99.61,99.44,99.57,21525.0,88.0234,88.165,88.0145,88.1296,21525.0
2021-12-23 10:40:00,99.56,99.6,99.47,99.54,30103.0,88.1208,88.1562,88.0411,88.103,30103.0
2021-12-23 10:45:00,99.54,99.54,99.33,99.45,24905.0,88.103,88.103,87.9172,88.0234,24905.0
2021-12-23 10:50:00,99.42,99.44,99.32,99.34,18411.0,87.9968,88.0145,87.9083,87.926,18411.0
2021-12-23 10:55:00,99.33,99.35,99.2,99.27,22052.0,87.9172,87.9349,87.8021,87.8641,22052.0
2021-12-23 11:00:00,99.26,99.34,99.19,99.26,29399.0,87.8552,87.926,87.7933,87.8552,29399.0
2021-12-23 11:05:00,99.26,99.35,99.24,99.28,24235.0,87.8552,87.9349,87.8375,87.8729,24235.0
2021-12-23 11:10:00,99.28,99.34,99.24,99.31,42529.0,87.8729,87.926,87.8375,87.8995,42529.0
2021-12-23 11:15:00,99.32,99.4,99.32,99.37,18196.0,87.9083,87.9791,87.9083,87.9526,18196.0
2021-12-23 11:20:00,99.38,99.43,99.3,99.36,15934.0,87.9614,88.0057,87.8906,87.9437,15934.0
2021-12-23 11:25:00,99.38,99.46,99.26,99.32,28651.0,87.9614,88.0322,87.8552,87.9083,28651.0
2021-12-23 11:30:00,99.35,99.37,99.31,99.34,19455.0,87.9349,87.9526,87.8995,87.926,19455.0
2021-12-23 11:35:00,99.34,99.38,99.28,99.3,22595.0,87.926,87.9614,87.8729,87.8906,22595.0
2021-12-23 11:40:00,99.31,99.38,99.29,99.34,16526.0,87.8995,87.9614,87.8818,87.926,16526.0
2021-12-23 11:45:00,99.32,99.37,99.26,99.28,20544.0,87.9083,87.9526,87.8552,87.8729,20544.0
2021-12-23 11:50:00,99.29,99.34,99.26,99.27,26207.0,87.8818,87.926,87.8552,87.8641,26207.0
2021-12-23 11:55:00,99.28,99.36,99.26,99.31,25504.0,87.8729,87.9437,87.8552,87.8995,25504.0
2021-12-23 12:00:00,99.31,99.37,99.3,99.32,19083.0,87.8995,87.9526,87.8906,87.9083,19083.0
2021-12-23 12:05:00,99.33,99.36,99.25,99.27,21428.0,87.9172,87.9437,87.8464,87.8641,21428.0
2021-12-23 12:10:00,99.26,99.31,99.24,99.27,20950.0,87.8552,87.8995,87.8375,87.8641,20950.0
2021-12-23 12:15:00,99.26,99.3,99.15,99.16,22885.0,87.8552,87.8906,87.7579,87.7667,22885.0
2021-12-23 12:20:00,99.15,99.23,99.14,99.22,14795.0,87.7579,87.8287,87.749,87.8198,14795.0
2021-12-23 12:25:00,99.22,99.28,99.19,99.24,25362.0,87.8198,87.8729,87.7933,87.8375,25362.0
2021-12-23 12:30:00,99.25,99.31,99.24,99.26,24200.0,87.8464,87.8995,87.8375,87.8552,24200.0
2021-12-23 12:35:00,99.24,99.26,99.2,99.23,18369.0,87.8375,87.8552,87.8021,87.8287,18369.0
2021-12-23 12:40:00,99.23,99.28,99.23,99.24,34410.0,87.8287,87.8729,87.8287,87.8375,34410.0
2021-12-23 12:45:00,99.26,99.29,99.19,99.21,15558.0,87.8552,87.8818,87.7933,87.811,15558.0
2021-12-23 12:50:00,99.21,99.23,99.18,99.22,20650.0,87.811,87.8287,87.7844,87.8198,20650.0
2021-12-23 12:55:00,99.22,99.24,99.19,99.21,13392.0,87.8198,87.8375,87.7933,87.811,13392.0
2021-12-23 13:00:00,99.2,99.23,99.12,99.13,21034.0,87.8021,87.8287,87.7313,87.7402,21034.0
2021-12-23 13:05:00,99.14,99.15,99.09,99.11,18499.0,87.749,87.7579,87.7048,87.7225,18499.0
2021-12-23 13:10:00,99.11,99.29,99.1,99.25,22595.0,87.7225,87.8818,87.7136,87.8464,22595.0
2021-12-23 13:15:00,99.25,99.3,99.23,99.3,22225.0,87.8464,87.8906,87.8287,87.8906,22225.0
2021-12-23 13:20:00,99.29,99.29,99.23,99.28,10176.0,87.8818,87.8818,87.8287,87.8729,10176.0
2021-12-23 13:25:00,99.28,99.49,99.27,99.48,33929.0,87.8729,88.0588,87.8641,88.0499,33929.0
2021-12-23 13:30:00,99.49,99.5,99.37,99.43,32140.0,88.0588,88.0676,87.9526,88.0057,32140.0
2021-12-23 13:35:00,99.43,99.46,99.37,99.4,25686.0,88.0057,88.0322,87.9526,87.9791,25686.0
2021-12-23 13:40:00,99.39,99.4,99.35,99.38,17660.0,87.9703,87.9791,87.9349,87.9614,17660.0
2021-12-23 13:45:00,99.39,99.46,99.38,99.43,20056.0,87.9703,88.0322,87.9614,88.0057,20056.0
2021-12-23 13:50:00,99.44,99.49,99.39,99.42,25473.0,88.0145,88.0588,87.9703,87.9968,25473.0
2021-12-23 13:55:00,99.41,99.52,99.4,99.48,29160.0,87.988,88.0853,87.9791,88.0499,29160.0
2021-12-23 14:00:00,99.48,99.49,99.42,99.47,16463.0,88.0499,88.0588,87.9968,88.0411,16463.0
2021-12-23 14:05:00,99.47,99.51,99.43,99.48,24810.0,88.0411,88.0765,88.0057,88.0499,24810.0
2021-12-23 14:10:00,99.47,99.56,99.47,99.55,30981.0,88.0411,88.1208,88.0411,88.1119,30981.0
2021-12-23 14:15:00,99.55,99.65,99.49,99.64,25218.0,88.1119,88.2004,88.0588,88.1916,25218.0
2021-12-23 14:20:00,99.64,99.73,99.62,99.72,17501.0,88.1916,88.2712,88.1739,88.2624,17501.0
2021-12-23 14:25:00,99.71,99.74,99.68,99.69,24791.0,88.2535,88.2801,88.227,88.2358,24791.0
2021-12-23 14:30:00,99.69,99.7,99.62,99.65,26183.0,88.2358,88.2447,88.1739,88.2004,26183.0
2021-12-23 14:35:00,99.64,99.67,99.56,99.56,21121.0,88.1916,88.2181,88.1208,88.1208,21121.0
2021-12-23 14:40:00,99.56,99.57,99.5,99.53,34577.0,88.1208,88.1296,88.0676,88.0942,34577.0
2021-12-23 14:45:00,99.52,99.57,99.52,99.54,20824.0,88.0853,88.1296,88.0853,88.103,20824.0
2021-12-23 14:50:00,99.54,99.56,99.49,99.55,19335.0,88.103,88.1208,88.0588,88.1119,19335.0
2021-12-23 14:55:00,99.55,99.59,99.51,99.54,29928.0,88.1119,88.1473,88.0765,88.103,29928.0
2021-12-23 15:00:00,99.54,99.59,99.5,99.55,44768.0,88.103,88.1473,88.0676,88.1119,44768.0
2021-12-23 15:05:00,99.54,99.58,99.46,99.47,42477.0,88.103,88.1385,88.0322,88.0411,42477.0
2021-12-23 15:10:00,99.46,99.47,99.42,99.47,31024.0,88.0322,88.0411,87.9968,88.0411,31024.0
2021-12-23 15:15:00,99.49,99.53,99.41,99.5,40749.0,88.0588,88.0942,87.988,88.0676,40749.0
2021-12-23 15:20:00,99.49,99.58,99.49,99.53,27155.0,88.0588,88.1385,88.0588,88.0942,27155.0
2021-12-23 15:25:00,99.53,99.63,99.5,99.63,36073.0,88.0942,88.1827,88.0676,88.1827,36073.0
2021-12-23 15:30:00,99.61,99.62,99.47,99.52,36089.0,88.165,88.1739,88.0411,88.0853,36089.0
2021-12-23 15:35:00,99.52,99.65,99.5,99.56,45533.0,88.0853,88.2004,88.0676,88.1208,45533.0
2021-12-23 15:40:00,99.55,99.61,99.54,99.59,55770.0,88.1119,88.165,88.103,88.1473,55770.0
2021-12-23 15:45:00,99.59,99.66,99.57,99.64,82382.0,88.1473,88.2093,88.1296,88.1916,82382.0
2021-12-23 15:50:00,99.65,99.68,99.62,99.65,140773.0,88.2004,88.227,88.1739,88.2004,140773.0
2021-12-23 15:55:00,99.65,99.66,99.31,99.34,284692.0,88.2004,88.2093,87.8995,87.926,284692.0
2021-12-27 09:30:00,99.72,100.05,99.46,99.52,129588.0,88.2624,88.5545,88.0322,88.0853,129588.0
2021-12-27 09:35:00,99.52,99.57,99.11,99.29,78028.0,88.0853,88.1296,87.7225,87.8818,78028.0
2021-12-27 09:40:00,99.31,99.71,99.28,99.56,63741.0,87.8995,88.2535,87.8729,88.1208,63741.0
2021-12-27 09:45:00,99.6,100.39,99.56,100.38,90164.0,88.1562,88.8554,88.1208,88.8465,90164.0
2021-12-27 09:50:00,100.43,100.49,100.21,100.23,117702.0,88.8908,88.9439,88.6961,88.7138,117702.0
2021-12-27 09:55:00,100.2,100.24,99.82,99.87,54666.0,88.6872,88.7226,88.3509,88.3951,54666.0
2021-12-27 10:00:00,99.86,100.07,99.82,100.05,76786.0,88.3863,88.5722,88.3509,88.5545,76786.0
2021-12-27 10:05:00,100.06,100.16,99.91,100.1,48748.0,88.5633,88.6518,88.4305,88.5987,48748.0
2021-12-27 10:10:00,100.11,100.26,100.05,100.25,43836.0,88.6076,88.7403,88.5545,88.7315,43836.0
2021-12-27 10:15:00,100.25,100.25,100.15,100.25,46449.0,88.7315,88.7315,88.643,88.7315,46449.0
2021-12-27 10:20:00,100.26,100.39,100.19,100.31,35943.0,88.7403,88.8554,88.6784,88.7846,35943.0
2021-12-27 10:25:00,100.31,100.49,100.27,100.47,43111.0,88.7846,88.9439,88.7492,88.9262,43111.0
2021-12-27 10:30:00,100.46,100.53,100.33,100.39,59522.0,88.9173,88.9793,88.8023,88.8554,59522.0
2021-12-27 10:35:00,100.35,100.35,100.24,100.29,19707.0,88.82,88.82,88.7226,88.7669,19707.0
2021-12-27 10:40:00,100.29,100.33,100.22,100.29,27319.0,88.7669,88.8023,88.7049,88.7669,27319.0
2021-12-27 10:45:00,100.29,100.4,100.25,100.4,38631.0,88.7669,88.8642,88.7315,88.8642,38631.0
2021-12-27 10:50:00,100.43,100.45,100.36,100.41,32805.0,88.8908,88.9085,88.8288,88.8731,32805.0
2021-12-27 10:55:00,100.41,100.46,100.35,100.45,35111.0,88.8731,88.9173,88.82,88.9085,35111.0
2021-12-27 11:00:00,100.46,100.51,100.41,100.51,21274.0,88.9173,88.9616,88.8731,88.9616,21274.0
2021-12-27 11:05:00,100.5,100.5,100.41,100.48,32742.0,88.9527,88.9527,88.8731,88.935,32742.0
2021-12-27 11:10:00,100.48,100.52,100.41,100.42,40480.0,88.935,88.9704,88.8731,88.8819,40480.0
2021-12-27 11:15:00,100.43,100.45,100.33,100.4,25409.0,88.8908,88.9085,88.8023,88.8642,25409.0
2021-12-27 11:20:00,100.4,100.46,100.34,100.41,32673.0,88.8642,88.9173,88.8111,88.8731,32673.0
2021-12-27 11:25:00,100.39,100.44,100.34,100.38,24135.0,88.8554,88.8996,88.8111,88.8465,24135.0
2021-12-27 11:30:00,100.37,100.37,100.25,100.27,29279.0,88.8377,88.8377,88.7315,88.7492,29279.0
2021-12-27 11:35:00,100.26,100.37,100.25,100.32,34191.0,88.7403,88.8377,88.7315,88.7934,34191.0
2021-12-27 11:40:00,100.32,100.4,100.27,100.34,24786.0,88.7934,88.8642,88.7492,88.8111,24786.0
2021-12-27 11:45:00,100.34,100.34,100.22,100.26,20437.0,88.8111,88.8111,88.7049,88.7403,20437.0
2021-12-27 11:50:00,100.27,100.34,100.25,100.33,14873.0,88.7492,88.8111,88.7315,88.8023,14873.0
2021-12-27 11:55:00,100.34,100.35,100.26,100.27,21052.0,88.8111,88.82,88.7403,88.7492,21052.0
2021-12-27 12:00:00,100.27,100.37,100.27,100.34,27737.0,88.7492,88.8377,88.7492,88.8111,27737.0
2021-12-27 12:05:00,100.34,100.38,100.32,100.32,13661.0,88.8111,88.8465,88.7934,88.7934,13661.0
2021-12-27 12:10:00,100.31,100.43,100.27,100.39,14958.0,88.7846,88.8908,88.7492,88.8554,14958.0
2021-12-27 12:15:00,100.38,100.41,100.34,100.4,12741.0,88.8465,88.8731,88.8111,88.8642,12741.0
2021-12-27 12:20:00,100.4,100.43,100.39,100.41,12720.0,88.8642,88.8908,88.8554,88.8731,12720.0
2021-12-27 12:25:00,100.42,100.45,100.41,100.43,19587.0,88.8819,88.9085,88.8731,88.8908,19587.0
2021-12-27 12:30:00,100.43,100.48,100.4,100.41,14658.0,88.8908,88.935,88.8642,88.8731,14658.0
2021-12-27 12:35:00,100.4,100.41,100.33,100.35,16214.0,88.8642,88.8731,88.8023,88.82,16214.0
2021-12-27 12:40:00,100.35,100.38,100.31,100.32,16723.0,88.82,88.8465,88.7846,88.7934,16723.0
2021-12-27 12:45:00,100.33,100.35,100.29,100.34,12040.0,88.8023,88.82,88.7669,88.8111,12040.0
2021-12-27 12:50:00,100.34,100.39,100.33,100.35,11927.0,88.8111,88.8554,88.8023,88.82,11927.0
2021-12-27 12:55:00,100.36,100.43,100.3,100.37,18576.0,88.8288,88.8908,88.7757,88.8377,18576.0
2021-12-27 13:00:00,100.38,100.38,100.31,100.35,7382.0,88.8465,88.8465,88.7846,88.82,7382.0
2021-12-27 13:05:00,100.34,100.4,100.31,100.36,13314.0,88.8111,88.8642,88.7846,88.8288,13314.0
2021-12-27 13:10:00,100.38,100.38,100.31,100.35,14027.0,88.8465,88.8465,88.7846,88.82,14027.0
2021-12-27 13:15:00,100.37,100.37,100.3,100.33,8516.0,88.8377,88.8377,88.7757,88.8023,8516.0
2021-12-27 13:20:00,100.32,100.35,100.27,100.35,18695.0,88.7934,88.82,88.7492,88.82,18695.0
2021-12-27 13:25:00,100.36,100.41,100.33,100.35,26506.0,88.8288,88.8731,88.8023,88.82,26506.0
2021-12-27 13:30:00,100.35,100.37,100.31,100.33,14809.0,88.82,88.8377,88.7846,88.8023,14809.0
2021-12-27 13:35:00,100.33,100.34,100.29,100.3,28728.0,88.8023,88.8111,88.7669,88.7757,28728.0
2021-12-27 13:40:00,100.29,100.39,100.29,100.38,18717.0,88.7669,88.8554,88.7669,88.8465,18717.0
2021-12-27 13:45:00,100.38,100.4,100.34,100.4,13252.0,88.8465,88.8642,88.8111,88.8642,13252.0
2021-12-27 13:50:00,100.39,100.45,100.37,100.43,19410.0,88.8554,88.9085,88.8377,88.8908,19410.0
2021-12-27 13:55:00,100.43,100.44,100.38,100.43,14807.0,88.8908,88.8996,88.8465,88.8908,14807.0
2021-12-27 14:00:00,100.42,100.43,100.3,100.38,16321.0,88.8819,88.8908,88.7757,88.8465,16321.0
2021-12-27 14:05:00,100.38,100.44,100.37,100.42,17693.0,88.8465,88.8996,88.8377,88.8819,17693.0
2021-12-27 14:10:00,100.44,100.47,100.34,100.34,70925.0,88.8996,88.9262,88.8111,88.8111,70925.0
2021-12-27 14:15:00,100.35,100.36,100.33,100.34,12594.0,88.82,88.8288,88.8023,88.8111,12594.0
2021-12-27 14:20:00,100.33,100.37,100.3,100.37,26143.0,88.8023,88.8377,88.7757,88.8377,26143.0
2021-12-27 14:25:00,100.36,100.41,100.35,100.41,13858.0,88.8288,88.8731,88.82,88.8731,13858.0
2021-12-27 14:30:00,100.41,100.45,100.32,100.36,23898.0,88.8731,88.9085,88.7934,88.8288,23898.0
2021-12-27 14:35:00,100.35,100.37,100.24,100.29,26273.0,88.82,88.8377,88.7226,88.7669,26273.0
2021-12-27 14:40:00,100.29,100.29,100.21,100.21,14899.0,88.7669,88.7669,88.6961,88.6961,14899.0
2021-12-27 14:45:00,100.2,100.21,100.09,100.12,17859.0,88.6872,88.6961,88.5899,88.6164,17859.0
2021-12-27 14:50:00,100.13,100.17,100.09,100.12,14402.0,88.6253,88.6607,88.5899,88.6164,14402.0
2021-12-27 14:55:00,100.11,100.18,100.09,100.13,27132.0,88.6076,88.6695,88.5899,88.6253,27132.0
2021-12-27 15:00:00,100.13,100.13,100.02,100.08,24216.0,88.6253,88.6253,88.5279,88.581,24216.0
2021-12-27 15:05:00,100.08,100.13,100.03,100.11,25208.0,88.581,88.6253,88.5367,88.6076,25208.0
2021-12-27 15:10:00,100.11,100.11,100.04,100.11,12621.0,88.6076,88.6076,88.5456,88.6076,12621.0
2021-12-27 15:15:00,100.08,100.11,100.03,100.1,21880.0,88.581,88.6076,88.5367,88.5987,21880.0
2021-12-27 15:20:00,100.09,100.15,100.07,100.13,16039.0,88.5899,88.643,88.5722,88.6253,16039.0
2021-12-27 15:25:00,100.12,100.17,100.11,100.14,21633.0,88.6164,88.6607,88.6076,88.6341,21633.0
2021-12-27 15:30:00,100.14,100.15,100.05,100.11,50114.0,88.6341,88.643,88.5545,88.6076,50114.0
2021-12-27 15:35:00,100.1,100.12,100.02,100.03,32869.0,88.5987,88.6164,88.5279,88.5367,32869.0
2021-12-27 15:40:00,100.03,100.21,100.03,100.18,54459.0,88.5367,88.6961,88.5367,88.6695,54459.0
2021-12-27 15:45:00,100.19,100.25,100.17,100.22,67802.0,88.6784,88.7315,88.6607,88.7049,67802.0
2021-12-27 15:50:00,100.22,100.37,100.21,100.37,108774.0,88.7049,88.8377,88.6961,88.8377,108774.0
2021-12-27 15:55:00,100.37,100.4,100.3,100.4,217238.0,88.8377,88.8642,88.7757,88.8642,217238.0
2021-12-28 09:30:00,100.6,100.96,99.92,100.72,135040.0,89.0413,89.3599,88.4394,89.1475,135040.0
2021-12-28 09:35:00,100.75,101.0,100.48,100.55,60042.0,89.174,89.3953,88.935,88.997,60042.0
2021-12-28 09:40:00,100.55,100.93,100.55,100.74,36814.0,88.997,89.3333,88.997,89.1652,36814.0
2021-12-28 09:45:00,100.72,100.74,100.3,100.34,66130.0,89.1475,89.1652,88.7757,88.8111,66130.0
2021-12-28 09:50:00,100.32,100.5,100.31,100.5,21829.0,88.7934,88.9527,88.7846,88.9527,21829.0
2021-12-28 09:55:00,100.45,100.68,100.45,100.58,28245.0,88.9085,89.1121,88.9085,89.0236,28245.0
2021-12-28 10:00:00,100.62,100.78,100.56,100.73,24241.0,89.059,89.2006,89.0059,89.1563,24241.0
2021-12-28 10:05:00,100.73,100.74,100.54,100.54,41329.0,89.1563,89.1652,88.9882,88.9882,41329.0
2021-12-28 10:10:00,100.51,100.69,100.49,100.57,23382.0,88.9616,89.1209,88.9439,89.0147,23382.0
2021-12-28 10:15:00,100.55,100.63,100.47,100.47,24082.0,88.997,89.0678,88.9262,88.9262,24082.0
2021-12-28 10:20:00,100.46,100.64,100.41,100.64,40517.0,88.9173,89.0767,88.8731,89.0767,40517.0
2021-12-28 10:25:00,100.64,100.65,100.51,100.51,50999.0,89.0767,89.0855,88.9616,88.9616,50999.0
2021-12-28 10:30:00,100.51,100.65,100.51,100.6,19604.0,88.9616,89.0855,88.9616,89.0413,19604.0
2021-12-28 10:35:00,100.61,100.61,100.35,100.36,21101.0,89.0501,89.0501,88.82,88.8288,21101.0
2021-12-28 10:40:00,100.38,100.45,100.3,100.43,24652.0,88.8465,88.9085,88.7757,88.8908,24652.0
2021-12-28 10:45:00,100.41,100.45,100.34,100.41,15352.0,88.8731,88.9085,88.8111,88.8731,15352.0
2021-12-28 10:50:00,100.4,100.41,100.23,100.25,19890.0,88.8642,88.8731,88.7138,88.7315,19890.0
2021-12-28 10:55:00,100.24,100.29,100.2,100.28,20824.0,88.7226,88.7669,88.6872,88.758,20824.0
2021-12-28 11:00:00,100.27,100.32,100.24,100.29,14686.0,88.7492,88.7934,88.7226,88.7669,14686.0
2021-12-28 11:05:00,100.28,100.28,100.18,100.25,36837.0,88.758,88.758,88.6695,88.7315,36837.0
2021-12-28 11:10:00,100.23,100.3,100.15,100.17,33343.0,88.7138,88.7757,88.643,88.6607,33343.0
2021-12-28 11:15:00,100.18,100.2,100.08,100.1,28151.0,88.6695,88.6872,88.581,88.5987,28151.0
2021-12-28 11:20:00,100.1,100.21,100.08,100.13,44421.0,88.5987,88.6961,88.581,88.6253,44421.0
2021-12-28 11:25:00,100.12,100.18,100.03,100.16,22957.0,88.6164,88.6695,88.5367,88.6518,22957.0
2021-12-28 11:30:00,100.18,100.26,100.14,100.26,37122.0,88.6695,88.7403,88.6341,88.7403,37122.0
2021-12-28 11:35:00,100.24,100.38,100.21,100.35,60666.0,88.7226,88.8465,88.6961,88.82,60666.0
2021-12-28 11:40:00,100.34,100.34,100.23,100.29,25286.0,88.8111,88.8111,88.7138,88.7669,25286.0
2021-12-28 11:45:00,100.3,100.31,100.25,100.27,13104.0,88.7757,88.7846,88.7315,88.7492,13104.0
2021-12-28 11:50:00,100.27,100.41,100.27,100.33,20067.0,88.7492,88.8731,88.7492,88.8023,20067.0
2021-12-28 11:55:00,100.33,100.35,100.26,100.27,33581.0,88.8023,88.82,88.7403,88.7492,33581.0
2021-12-28 12:00:00,100.28,100.29,100.13,100.17,29222.0,88.758,88.7669,88.6253,88.6607,29222.0
2021-12-28 12:05:00,100.17,100.2,100.1,100.14,17291.0,88.6607,88.6872,88.5987,88.6341,17291.0
2021-12-28 12:10:00,100.11,100.11,100.03,100.05,24853.0,88.6076,88.6076,88.5367,88.5545,24853.0
2021-12-28 12:15:00,100.06,100.07,99.95,99.97,39369.0,88.5633,88.5722,88.4659,88.4836,39369.0
2021-12-28 12:20:00,99.97,99.98,99.89,99.91,31168.0,88.4836,88.4925,88.4128,88.4305,31168.0
2021-12-28 12:25:00,99.91,99.94,99.75,99.75,30706.0,88.4305,88.4571,88.2889,88.2889,30706.0
2021-12-28 12:30:00,99.77,99.81,99.64,99.67,38633.0,88.3066,88.342,88.1916,88.2181,38633.0
2021-12-28 12:35:00,99.67,99.72,99.61,99.63,67852.0,88.2181,88.2624,88.165,88.1827,67852.0
2021-12-28 12:40:00,99.65,99.71,99.63,99.67,33370.0,88.2004,88.2535,88.1827,88.2181,33370.0
2021-12-28 12:45:00,99.68,99.71,99.58,99.69,22610.0,88.227,88.2535,88.1385,88.2358,22610.0
2021-12-28 12:50:00,99.69,99.8,99.67,99.76,22645.0,88.2358,88.3332,88.2181,88.2978,22645.0
2021-12-28 12:55:00,99.79,99.91,99.78,99.84,12788.0,88.3243,88.4305,88.3155,88.3686,12788.0
2021-12-28 13:00:00,99.85,99.91,99.79,99.87,45807.0,88.3774,88.4305,88.3243,88.3951,45807.0
2021-12-28 13:05:00,99.87,99.92,99.87,99.88,9500.0,88.3951,88.4394,88.3951,88.404,9500.0
2021-12-28 13:10:00,99.89,99.91,99.79,99.85,15952.0,88.4128,88.4305,88.3243,88.3774,15952.0
2021-12-28 13:15:00,99.83,99.92,99.82,99.84,14610.0,88.3597,88.4394,88.3509,88.3686,14610.0
2021-12-28 13:20:00,99.84,99.89,99.83,99.89,17589.0,88.3686,88.4128,88.3597,88.4128,17589.0
2021-12-28 13:25:00,99.9,99.92,99.83,99.86,7219.0,88.4217,88.4394,88.3597,88.3863,7219.0
2021-12-28 13:30:00,99.87,99.93,99.83,99.85,20267.0,88.3951,88.4482,88.3597,88.3774,20267.0
2021-12-28 13:35:00,99.87,99.9,99.81,99.82,14614.0,88.3951,88.4217,88.342,88.3509,14614.0
2021-12-28 13:40:00,99.82,99.92,99.79,99.87,29771.0,88.3509,88.4394,88.3243,88.3951,29771.0
2021-12-28 13:45:00,99.88,99.91,99.86,99.9,18037.0,88.404,88.4305,88.3863,88.4217,18037.0
2021-12-28 13:50:00,99.91,100.01,99.9,99.98,26458.0,88.4305,88.519,88.4217,88.4925,26458.0
2021-12-28 13:55:00,99.99,100.12,99.98,100.11,10270.0,88.5013,88.6164,88.4925,88.6076,10270.0
2021-12-28 14:00:00,100.12,100.14,99.96,99.97,15451.0,88.6164,88.6341,88.4748,88.4836,15451.0
2021-12-28 14:05:00,99.97,100.01,99.9,99.9,9546.0,88.4836,88.519,88.4217,88.4217,9546.0
2021-12-28 14:10:00,99.91,99.96,99.9,99.93,11093.0,88.4305,88.4748,88.4217,88.4482,11093.0
2021-12-28 14:15:00,99.95,100.08,99.94,100.02,17159.0,88.4659,88.581,88.4571,88.5279,17159.0
2021-12-28 14:20:00,100.02,100.06,99.99,100.0,11143.0,88.5279,88.5633,88.5013,88.5102,11143.0
2021-12-28 14:25:00,100.02,100.03,99.94,99.99,11605.0,88.5279,88.5367,88.4571,88.5013,11605.0
2021-12-28 14:30:00,100.0,100.01,99.93,99.95,14924.0,88.5102,88.519,88.4482,88.4659,14924.0
2021-12-28 14:35:00,99.95,99.96,99.9,99.93,25561.0,88.4659,88.4748,88.4217,88.4482,25561.0
2021-12-28 14:40:00,99.92,100.02,99.9,99.99,68412.0,88.4394,88.5279,88.4217,88.5013,68412.0
2021-12-28 14:45:00,99.98,100.04,99.93,99.98,19182.0,88.4925,88.5456,88.4482,88.4925,19182.0
2021-12-28 14:50:00,99.97,100.02,99.92,99.98,17735.0,88.4836,88.5279,88.4394,88.4925,17735.0
2021-12-28 14:55:00,99.98,100.04,99.97,99.99,23613.0,88.4925,88.5456,88.4836,88.5013,23613.0
2021-12-28 15:00:00,99.99,99.99,99.87,99.89,27529.0,88.5013,88.5013,88.3951,88.4128,27529.0
2021-12-28 15:05:00,99.88,99.93,99.84,99.89,66122.0,88.404,88.4482,88.3686,88.4128,66122.0
2021-12-28 15:10:00,99.89,99.97,99.85,99.94,29138.0,88.4128,88.4836,88.3774,88.4571,29138.0
2021-12-28 15:15:00,99.96,99.96,99.88,99.93,60280.0,88.4748,88.4748,88.404,88.4482,60280.0
2021-12-28 15:20:00,99.92,99.99,99.9,99.94,23083.0,88.4394,88.5013,88.4217,88.4571,23083.0
2021-12-28 15:25:00,99.94,99.99,99.89,99.95,31835.0,88.4571,88.5013,88.4128,88.4659,31835.0
2021-12-28 15:30:00,99.93,100.0,99.81,99.9,23624.0,88.4482,88.5102,88.342,88.4217,23624.0
2021-12-28 15:35:00,99.88,100.02,99.87,100.01,20545.0,88.404,88.5279,88.3951,88.519,20545.0
2021-12-28 15:40:00,100.0,100.12,99.97,100.06,34543.0,88.5102,88.6164,88.4836,88.5633,34543.0
2021-12-28 15:45:00,100.06,100.16,100.05,100.06,29241.0,88.5633,88.6518,88.5545,88.5633,29241.0
2021-12-28 15:50:00,100.07,100.08,99.88,99.94,68732.0,88.5722,88.581,88.404,88.4571,68732.0
2021-12-28 15:55:00,99.93,100.0,99.86,100.0,260272.0,88.4482,88.5102,88.3863,88.5102,260272.0
2021-12-29 09:30:00,100.05,100.22,99.62,100.22,109506.0,88.5545,88.7049,88.1739,88.7049,109506.0
2021-12-29 09:35:00,100.19,100.51,100.07,100.31,98288.0,88.6784,88.9616,88.5722,88.7846,98288.0
2021-12-29 09:40:00,100.25,100.47,99.89,99.91,55873.0,88.7315,88.9262,88.4128,88.4305,55873.0
2021-12-29 09:45:00,99.91,100.01,99.56,99.57,107641.0,88.4305,88.519,88.1208,88.1296,107641.0
2021-12-29 09:50:00,99.55,99.8,99.52,99.67,44036.0,88.1119,88.3332,88.0853,88.2181,44036.0
2021-12-29 09:55:00,99.65,99.71,99.51,99.52,69368.0,88.2004,88.2535,88.0765,88.0853,69368.0
2021-12-29 10:00:00,99.54,99.62,99.4,99.4,58289.0,88.103,88.1739,87.9791,87.9791,58289.0
2021-12-29 10:05:00,99.41,99.5,99.3,99.38,44120.0,87.988,88.0676,87.8906,87.9614,44120.0
2021-12-29 10:10:00,99.34,99.43,99.09,99.24,50344.0,87.926,88.0057,87.7048,87.8375,50344.0
2021-12-29 10:15:00,99.25,99.45,99.12,99.41,44390.0,87.8464,88.0234,87.7313,87.988,44390.0
2021-12-29 10:20:00,99.37,99.59,99.36,99.59,31119.0,87.9526,88.1473,87.9437,88.1473,31119.0
2021-12-29 10:25:00,99.58,99.58,99.45,99.48,24127.0,88.1385,88.1385,88.0234,88.0499,24127.0
2021-12-29 10:30:00,99.52,99.59,99.43,99.56,30489.0,88.0853,88.1473,88.0057,88.1208,30489.0
2021-12-29 10:35:00,99.55,99.55,99.4,99.45,19847.0,88.1119,88.1119,87.9791,88.0234,19847.0
2021-12-29 10:40:00,99.44,99.57,99.42,99.51,31493.0,88.0145,88.1296,87.9968,88.0765,31493.0
2021-12-29 10:45:00,99.51,99.6,99.51,99.55,30025.0,88.0765,88.1562,88.0765,88.1119,30025.0
2021-12-29 10:50:00,99.54,99.57,99.44,99.46,22420.0,88.103,88.1296,88.0145,88.0322,22420.0
2021-12-29 10:55:00,99.48,99.56,99.42,99.54,23729.0,88.0499,88.1208,87.9968,88.103,23729.0
2021-12-29 11:00:00,99.54,99.59,99.51,99.56,24522.0,88.103,88.1473,88.0765,88.1208,24522.0
2021-12-29 11:05:00,99.55,99.56,99.42,99.45,40875.0,88.1119,88.1208,87.9968,88.0234,40875.0
2021-12-29 11:10:00,99.44,99.44,99.26,99.28,47368.0,88.0145,88.0145,87.8552,87.8729,47368.0
2021-12-29 11:15:00,99.28,99.4,99.23,99.35,61344.0,87.8729,87.9791,87.8287,87.9349,61344.0
2021-12-29 11:20:00,99.38,99.42,99.28,99.4,36698.0,87.9614,87.9968,87.8729,87.9791,36698.0
2021-12-29 11:25:00,99.42,99.42,99.23,99.27,31493.0,87.9968,87.9968,87.8287,87.8641,31493.0
2021-12-29 11:30:00,99.27,99.35,99.19,99.33,56395.0,87.8641,87.9349,87.7933,87.9172,56395.0
2021-12-29 11:35:00,99.33,99.36,99.26,99.27,19114.0,87.9172,87.9437,87.8552,87.8641,19114.0
2021-12-29 11:40:00,99.28,99.32,99.23,99.3,22995.0,87.8729,87.9083,87.8287,87.8906,22995.0
2021-12-29 11:45:00,99.31,99.35,99.27,99.29,25796.0,87.8995,87.9349,87.8641,87.8818,25796.0
2021-12-29 11:50:00,99.27,99.33,99.24,99.26,39260.0,87.8641,87.9172,87.8375,87.8552,39260.0
2021-12-29 11:55:00,99.27,99.32,99.19,99.26,78860.0,87.8641,87.9083,87.7933,87.8552,78860.0
2021-12-29 12:00:00,99.27,99.3,99.22,99.28,36398.0,87.8641,87.8906,87.8198,87.8729,36398.0
2021-12-29 12:05:00,99.28,99.29,99.18,99.2,61036.0,87.8729,87.8818,87.7844,87.8021,61036.0
2021-12-29 12:10:00,99.19,99.22,99.08,99.09,62410.0,87.7933,87.8198,87.6959,87.7048,62410.0
2021-12-29 12:15:00,99.09,99.09,98.94,99.02,88303.0,87.7048,87.7048,87.572,87.6428,88303.0
2021-12-29 12:20:00,99.03,99.18,99.03,99.14,47589.0,87.6516,87.7844,87.6516,87.749,47589.0
2021-12-29 12:25:00,99.13,99.22,99.03,99.07,97898.0,87.7402,87.8198,87.6516,87.6871,97898.0
2021-12-29 12:30:00,99.06,99.13,99.04,99.11,61930.0,87.6782,87.7402,87.6605,87.7225,61930.0
2021-12-29 12:35:00,99.12,99.22,99.04,99.05,169050.0,87.7313,87.8198,87.6605,87.6693,169050.0
2021-12-29 12:40:00,99.05,99.11,99.01,99.04,132755.0,87.6693,87.7225,87.6339,87.6605,132755.0
2021-12-29 12:45:00,99.04,99.13,99.02,99.09,106174.0,87.6605,87.7402,87.6428,87.7048,106174.0
2021-12-29 12:50:00,99.09,99.16,99.01,99.07,117601.0,87.7048,87.7667,87.6339,87.6871,117601.0
2021-12-29 12:55:00,99.08,99.12,98.99,99.01,180442.0,87.6959,87.7313,87.6162,87.6339,180442.0
2021-12-29 13:00:00,99.01,99.1,98.99,99.09,59404.0,87.6339,87.7136,87.6162,87.7048,59404.0
2021-12-29 13:05:00,99.08,99.15,99.04,99.09,149310.0,87.6959,87.7579,87.6605,87.7048,149310.0
2021-12-29 13:10:00,99.08,99.1,99.01,99.02,60576.0,87.6959,87.7136,87.6339,87.6428,60576.0
2021-12-29 13:15:00,99.01,99.04,98.92,99.0,118196.0,87.6339,87.6605,87.5543,87.6251,118196.0
2021-12-29 13:20:00,98.98,99.02,98.87,98.89,58552.0,87.6074,87.6428,87.51,87.5277,58552.0
2021-12-29 13:25:00,98.88,98.93,98.8,98.82,89231.0,87.5189,87.5631,87.4481,87.4658,89231.0
2021-12-29 13:30:00,98.81,98.85,98.73,98.73,54737.0,87.4569,87.4923,87.3861,87.3861,54737.0
2021-12-29 13:35:00,98.72,98.84,98.71,98.81,43162.0,87.3773,87.4835,87.3684,87.4569,43162.0
2021-12-29 13:40:00,98.81,98.89,98.78,98.83,45777.0,87.4569,87.5277,87.4304,87.4746,45777.0
2021-12-29 13:45:00,98.83,98.84,98.8,98.81,17423.0,87.4746,87.4835,87.4481,87.4569,17423.0
2021-12-29 13:50:00,98.81,98.86,98.79,98.81,28269.0,87.4569,87.5012,87.4392,87.4569,28269.0
2021-12-29 13:55:00,98.8,98.87,98.79,98.86,25381.0,87.4481,87.51,87.4392,87.5012,25381.0
2021-12-29 14:00:00,98.86,98.86,98.79,98.85,25517.0,87.5012,87.5012,87.4392,87.4923,25517.0
2021-12-29 14:05:00,98.85,98.87,98.82,98.84,35776.0,87.4923,87.51,87.4658,87.4835,35776.0
2021-12-29 14:10:00,98.85,98.87,98.82,98.85,27793.0,87.4923,87.51,87.4658,87.4923,27793.0
2021-12-29 14:15:00,98.85,98.94,98.83,98.92,43643.0,87.4923,87.572,87.4746,87.5543,43643.0
2021-12-29 14:20:00,98.91,98.91,98.85,98.87,27289.0,87.5454,87.5454,87.4923,87.51,27289.0
2021-12-29 14:25:00,98.87,98.87,98.82,98.85,33618.0,87.51,87.51,87.4658,87.4923,33618.0
2021-12-29 14:30:00,98.83,98.86,98.79,98.86,21381.0,87.4746,87.5012,87.4392,87.5012,21381.0
2021-12-29 14:35:00,98.85,98.92,98.82,98.85,53318.0,87.4923,87.5543,87.4658,87.4923,53318.0
2021-12-29 14:40:00,98.84,98.88,98.8,98.87,62436.0,87.4835,87.5189,87.4481,87.51,62436.0
2021-12-29 14:45:00,98.88,98.88,98.78,98.79,38035.0,87.5189,87.5189,87.4304,87.4392,38035.0
2021-12-29 14:50:00,98.79,98.87,98.78,98.86,34856.0,87.4392,87.51,87.4304,87.5012,34856.0
2021-12-29 14:55:00,98.86,98.88,98.82,98.84,41850.0,87.5012,87.5189,87.4658,87.4835,41850.0
2021-12-29 15:00:00,98.84,98.84,98.77,98.79,47341.0,87.4835,87.4835,87.4215,87.4392,47341.0
2021-12-29 15:05:00,98.79,98.86,98.77,98.86,39356.0,87.4392,87.5012,87.4215,87.5012,39356.0
2021-12-29 15:10:00,98.86,98.92,98.84,98.89,46717.0,87.5012,87.5543,87.4835,87.5277,46717.0
2021-12-29 15:15:00,98.89,98.91,98.81,98.86,58728.0,87.5277,87.5454,87.4569,87.5012,58728.0
2021-12-29 15:20:00,98.85,98.98,98.83,98.97,47093.0,87.4923,87.6074,87.4746,87.5985,47093.0
2021-12-29 15:25:00,98.95,99.12,98.94,99.07,91174.0,87.5808,87.7313,87.572,87.6871,91174.0
2021-12-29 15:30:00,99.08,99.08,98.96,99.04,62094.0,87.6959,87.6959,87.5897,87.6605,62094.0
2021-12-29 15:35:00,99.04,99.14,99.02,99.06,59290.0,87.6605,87.749,87.6428,87.6782,59290.0
2021-12-29 15:40:00,99.06,99.06,98.95,98.96,61664.0,87.6782,87.6782,87.5808,87.5897,61664.0
2021-12-29 15:45:00,98.96,99.06,98.91,99.01,119200.0,87.5897,87.6782,87.5454,87.6339,119200.0
2021-12-29 15:50:00,99.01,99.05,98.92,98.98,164631.0,87.6339,87.6693,87.5543,87.6074,164631.0
2021-12-29 15:55:00,98.97,98.97,98.69,98.73,400685.0,87.5985,87.5985,87.3507,87.3861,400685.0
2021-12-30 09:30:00,98.86,99.35,98.86,99.26,90670.0,87.5012,87.9349,87.5012,87.8552,90670.0
2021-12-30 09:35:00,99.3,99.8,99.26,99.67,66813.0,87.8906,88.3332,87.8552,88.2181,66813.0
2021-12-30 09:40:00,99.66,99.74,99.41,99.5,60854.0,88.2093,88.2801,87.988,88.0676,60854.0
2021-12-30 09:45:00,99.47,99.77,99.41,99.76,20067.0,88.0411,88.3066,87.988,88.2978,20067.0
2021-12-30 09:50:00,99.79,99.89,99.64,99.71,37839.0,88.3243,88.4128,88.1916,88.2535,37839.0
2021-12-30 09:55:00,99.73,99.78,99.63,99.72,29480.0,88.2712,88.3155,88.1827,88.2624,29480.0
2021-12-30 10:00:00,99.69,99.76,99.6,99.66,22772.0,88.2358,88.2978,88.1562,88.2093,22772.0
2021-12-30 10:05:00,99.67,99.96,99.6,99.85,51555.0,88.2181,88.4748,88.1562,88.3774,51555.0
2021-12-30 10:10:00,99.84,99.97,99.75,99.96,25488.0,88.3686,88.4836,88.2889,88.4748,25488.0
2021-12-30 10:15:00,99.95,99.97,99.84,99.87,15763.0,88.4659,88.4836,88.3686,88.3951,15763.0
2021-12-30 10:20:00,99.88,99.91,99.74,99.83,18531.0,88.404,88.4305,88.2801,88.3597,18531.0
2021-12-30 10:25:00,99.82,99.88,99.65,99.68,31169.0,88.3509,88.404,88.2004,88.227,31169.0
2021-12-30 10:30:00,99.68,99.88,99.67,99.84,20804.0,88.227,88.404,88.2181,88.3686,20804.0
2021-12-30 10:35:00,99.84,99.84,99.67,99.68,25215.0,88.3686,88.3686,88.2181,88.227,25215.0
2021-12-30 10:40:00,99.7,99.75,99.63,99.63,26030.0,88.2447,88.2889,88.1827,88.1827,26030.0
2021-12-30 10:45:00,99.61,99.64,99.45,99.57,24076.0,88.165,88.1916,88.0234,88.1296,24076.0
2021-12-30 10:50:00,99.54,99.62,99.5,99.5,28299.0,88.103,88.1739,88.0676,88.0676,28299.0
2021-12-30 10:55:00,99.5,99.54,99.44,99.54,27159.0,88.0676,88.103,88.0145,88.103,27159.0
2021-12-30 11:00:00,99.53,99.75,99.51,99.72,17659.0,88.0942,88.2889,88.0765,88.2624,17659.0
2021-12-30 11:05:00,99.7,99.71,99.57,99.59,25197.0,88.2447,88.2535,88.1296,88.1473,25197.0
2021-12-30 11:10:00,99.58,99.6,99.53,99.57,23289.0,88.1385,88.1562,88.0942,88.1296,23289.0
2021-12-30 11:15:00,99.55,99.59,99.47,99.49,17099.0,88.1119,88.1473,88.0411,88.0588,17099.0
2021-12-30 11:20:00,99.5,99.52,99.26,99.27,25596.0,88.0676,88.0853,87.8552,87.8641,25596.0
2021-12-30 11:25:00,99.25,99.44,99.25,99.42,19219.0,87.8464,88.0145,87.8464,87.9968,19219.0
2021-12-30 11:30:00,99.43,99.48,99.39,99.43,16395.0,88.0057,88.0499,87.9703,88.0057,16395.0
2021-12-30 11:35:00,99.43,99.43,99.34,99.35,18661.0,88.0057,88.0057,87.926,87.9349,18661.0
2021-12-30 11:40:00,99.36,99.39,99.27,99.28,25516.0,87.9437,87.9703,87.8641,87.8729,25516.0
2021-12-30 11:45:00,99.29,99.34,99.24,99.29,13225.0,87.8818,87.926,87.8375,87.8818,13225.0
2021-12-30 11:50:00,99.27,99.32,99.23,99.25,23008.0,87.8641,87.9083,87.8287,87.8464,23008.0
2021-12-30 11:55:00,99.24,99.29,99.18,99.23,26605.0,87.8375,87.8818,87.7844,87.8287,26605.0
2021-12-30 12:00:00,99.22,99.26,99.2,99.22,19465.0,87.8198,87.8552,87.8021,87.8198,19465.0
2021-12-30 12:05:00,99.22,99.26,99.19,99.25,13567.0,87.8198,87.8552,87.7933,87.8464,13567.0
2021-12-30 12:10:00,99.26,99.26,99.14,99.15,20770.0,87.8552,87.8552,87.749,87.7579,20770.0
2021-12-30 12:15:00,99.13,99.17,99.11,99.12,23190.0,87.7402,87.7756,87.7225,87.7313,23190.0
2021-12-30 12:20:00,99.12,99.12,99.02,99.03,49864.0,87.7313,87.7313,87.6428,87.6516,49864.0
2021-12-30 12:25:00,99.02,99.15,98.89,99.15,127903.0,87.6428,87.7579,87.5277,87.7579,127903.0
2021-12-30 12:30:00,99.16,99.16,99.08,99.12,46535.0,87.7667,87.7667,87.6959,87.7313,46535.0
2021-12-30 12:35:00,99.13,99.18,99.08,99.1,12551.0,87.7402,87.7844,87.6959,87.7136,12551.0
2021-12-30 12:40:00,99.09,99.11,99.02,99.1,20853.0,87.7048,87.7225,87.6428,87.7136,20853.0
2021-12-30 12:45:00,99.11,99.15,99.08,99.13,12068.0,87.7225,87.7579,87.6959,87.7402,12068.0
2021-12-30 12:50:00,99.14,99.19,99.11,99.13,18894.0,87.749,87.7933,87.7225,87.7402,18894.0
2021-12-30 12:55:00,99.13,99.25,99.12,99.25,16532.0,87.7402,87.8464,87.7313,87.8464,16532.0
2021-12-30 13:00:00,99.25,99.32,99.23,99.31,14458.0,87.8464,87.9083,87.8287,87.8995,14458.0
2021-12-30 13:05:00,99.32,99.34,99.28,99.34,18133.0,87.9083,87.926,87.8729,87.926,18133.0
2021-12-30 13:10:00,99.32,99.33,99.27,99.29,11717.0,87.9083,87.9172,87.8641,87.8818,11717.0
2021-12-30 13:15:00,99.29,99.32,99.23,99.24,11913.0,87.8818,87.9083,87.8287,87.8375,11913.0
2021-12-30 13:20:00,99.23,99.23,99.16,99.2,11803.0,87.8287,87.8287,87.7667,87.8021,11803.0
2021-12-30 13:25:00,99.18,99.2,99.12,99.17,25403.0,87.7844,87.8021,87.7313,87.7756,25403.0
2021-12-30 13:30:00,99.16,99.16,99.09,99.1,11455.0,87.7667,87.7667,87.7048,87.7136,11455.0
2021-12-30 13:35:00,99.11,99.17,99.07,99.12,44905.0,87.7225,87.7756,87.6871,87.7313,44905.0
2021-12-30 13:40:00,99.12,99.13,99.08,99.12,10753.0,87.7313,87.7402,87.6959,87.7313,10753.0
2021-12-30 13:45:00,99.12,99.22,99.11,99.19,16295.0,87.7313,87.8198,87.7225,87.7933,16295.0
2021-12-30 13:50:00,99.2,99.31,99.17,99.29,16397.0,87.8021,87.8995,87.7756,87.8818,16397.0
2021-12-30 13:55:00,99.28,99.28,99.22,99.25,20701.0,87.8729,87.8729,87.8198,87.8464,20701.0
2021-12-30 14:00:00,99.25,99.25,99.16,99.17,17721.0,87.8464,87.8464,87.7667,87.7756,17721.0
2021-12-30 14:05:00,99.19,99.26,99.18,99.2,19213.0,87.7933,87.8552,87.7844,87.8021,19213.0
2021-12-30 14:10:00,99.19,99.26,99.17,99.24,15018.0,87.7933,87.8552,87.7756,87.8375,15018.0
2021-12-30 14:15:00,99.25,99.3,99.2,99.28,20705.0,87.8464,87.8906,87.8021,87.8729,20705.0
2021-12-30 14:20:00,99.27,99.33,99.26,99.31,14751.0,87.8641,87.9172,87.8552,87.8995,14751.0
2021-12-30 14:25:00,99.33,99.43,99.32,99.41,19108.0,87.9172,88.0057,87.9083,87.988,19108.0
2021-12-30 14:30:00,99.4,99.41,99.31,99.31,13810.0,87.9791,87.988,87.8995,87.8995,13810.0
2021-12-30 14:35:00,99.33,99.35,99.28,99.29,20790.0,87.9172,87.9349,87.8729,87.8818,20790.0
2021-12-30 14:40:00,99.3,99.35,99.29,99.34,14866.0,87.8906,87.9349,87.8818,87.926,14866.0
2021-12-30 14:45:00,99.34,99.35,99.23,99.25,35104.0,87.926,87.9349,87.8287,87.8464,35104.0
2021-12-30 14:50:00,99.25,99.25,99.12,99.17,12816.0,87.8464,87.8464,87.7313,87.7756,12816.0
2021-12-30 14:55:00,99.16,99.24,99.15,99.24,19333.0,87.7667,87.8375,87.7579,87.8375,19333.0
2021-12-30 15:00:00,99.24,99.25,99.14,99.18,31085.0,87.8375,87.8464,87.749,87.7844,31085.0
2021-12-30 15:05:00,99.16,99.19,99.1,99.1,19608.0,87.7667,87.7933,87.7136,87.7136,19608.0
2021-12-30 15:10:00,99.1,99.12,98.98,99.0,30145.0,87.7136,87.7313,87.6074,87.6251,30145.0
2021-12-30 15:15:00,99.0,99.04,98.96,99.04,22041.0,87.6251,87.6605,87.5897,87.6605,22041.0
2021-12-30 15:20:00,99.05,99.08,99.02,99.04,14498.0,87.6693,87.6959,87.6428,87.6605,14498.0
2021-12-30 15:25:00,99.03,99.11,99.02,99.08,16952.0,87.6516,87.7225,87.6428,87.6959,16952.0
2021-12-30 15:30:00,99.05,99.11,99.03,99.08,18411.0,87.6693,87.7225,87.6516,87.6959,18411.0
2021-12-30 15:35:00,99.06,99.11,99.01,99.01,44505.0,87.6782,87.7225,87.6339,87.6339,44505.0
2021-12-30 15:40:00,99.0,99.0,98.88,98.91,70136.0,87.6251,87.6251,87.5189,87.5454,70136.0
2021-12-30 15:45:00,98.91,98.94,98.84,98.94,107088.0,87.5454,87.572,87.4835,87.572,107088.0
2021-12-30 15:50:00,98.94,99.02,98.8,98.96,104963.0,87.572,87.6428,87.4481,87.5897,104963.0
2021-12-30 15:55:00,98.95,98.97,98.72,98.79,265678.0,87.5808,87.5985,87.3773,87.4392,265678.0
2021-12-31 09:30:00,98.73,99.06,98.34,99.06,64491.0,87.3861,87.6782,87.0409,87.6782,64491.0
2021-12-31 09:35:00,99.05,99.21,98.94,99.04,42978.0,87.6693,87.811,87.572,87.6605,42978.0
2021-12-31 09:40:00,99.03,99.03,98.3,98.3,71492.0,87.6516,87.6516,87.0055,87.0055,71492.0
2021-12-31 09:45:00,98.32,98.49,98.21,98.45,37822.0,87.0232,87.1737,86.9259,87.1383,37822.0
2021-12-31 09:50:00,98.43,98.65,98.3,98.61,53684.0,87.1206,87.3153,87.0055,87.2799,53684.0
2021-12-31 09:55:00,98.6,98.63,98.33,98.41,41762.0,87.2711,87.2976,87.0321,87.1029,41762.0
2021-12-31 10:00:00,98.42,98.47,98.18,98.34,60492.0,87.1117,87.156,86.8993,87.0409,60492.0
2021-12-31 10:05:00,98.33,98.46,98.27,98.3,50595.0,87.0321,87.1471,86.979,87.0055,50595.0
2021-12-31 10:10:00,98.27,98.33,98.09,98.15,34252.0,86.979,87.0321,86.8197,86.8728,34252.0
2021-12-31 10:15:00,98.14,98.14,98.03,98.12,40062.0,86.8639,86.8639,86.7665,86.8462,40062.0
2021-12-31 10:20:00,98.12,98.12,98.02,98.02,26874.0,86.8462,86.8462,86.7577,86.7577,26874.0
2021-12-31 10:25:00,98.02,98.07,97.95,98.0,75638.0,86.7577,86.8019,86.6957,86.74,75638.0
2021-12-31 10:30:00,98.03,98.05,97.85,97.95,36580.0,86.7665,86.7842,86.6072,86.6957,36580.0
2021-12-31 10:35:00,97.99,97.99,97.8,97.82,75675.0,86.7311,86.7311,86.563,86.5807,75675.0
2021-12-31 10:40:00,97.8,97.81,97.64,97.69,77608.0,86.563,86.5718,86.4214,86.4656,77608.0
2021-12-31 10:45:00,97.69,97.73,97.57,97.63,70640.0,86.4656,86.501,86.3594,86.4125,70640.0
2021-12-31 10:50:00,97.63,97.71,97.58,97.64,62163.0,86.4125,86.4833,86.3682,86.4214,62163.0
2021-12-31 10:55:00,97.64,97.68,97.56,97.64,76912.0,86.4214,86.4568,86.3505,86.4214,76912.0
2021-12-31 11:00:00,97.63,97.65,97.47,97.52,79765.0,86.4125,86.4302,86.2709,86.3151,79765.0
2021-12-31 11:05:00,97.52,97.66,97.5,97.62,67025.0,86.3151,86.4391,86.2974,86.4037,67025.0
2021-12-31 11:10:00,97.62,97.74,97.57,97.62,86826.0,86.4037,86.5099,86.3594,86.4037,86826.0
2021-12-31 11:15:00,97.6,97.72,97.56,97.71,57882.0,86.386,86.4922,86.3505,86.4833,57882.0
2021-12-31 11:20:00,97.71,97.86,97.68,97.86,39875.0,86.4833,86.6161,86.4568,86.6161,39875.0
2021-12-31 11:25:00,97.87,98.05,97.87,98.05,32985.0,86.6249,86.7842,86.6249,86.7842,32985.0
2021-12-31 11:30:00,98.03,98.07,97.94,97.97,36132.0,86.7665,86.8019,86.6869,86.7134,36132.0
2021-12-31 11:35:00,97.97,97.97,97.76,97.79,74165.0,86.7134,86.7134,86.5276,86.5541,74165.0
2021-12-31 11:40:00,97.79,97.83,97.71,97.71,95741.0,86.5541,86.5895,86.4833,86.4833,95741.0
2021-12-31 11:45:00,97.72,97.76,97.67,97.73,54209.0,86.4922,86.5276,86.4479,86.501,54209.0
2021-12-31 11:50:00,97.73,97.73,97.6,97.61,69923.0,86.501,86.501,86.386,86.3948,69923.0
2021-12-31 11:55:00,97.61,97.8,97.6,97.75,31249.0,86.3948,86.563,86.386,86.5187,31249.0
2021-12-31 12:00:00,97.75,97.94,97.7,97.9,36904.0,86.5187,86.6869,86.4745,86.6515,36904.0
2021-12-31 12:05:00,97.89,97.92,97.83,97.85,20772.0,86.6426,86.6692,86.5895,86.6072,20772.0
2021-12-31 12:10:00,97.87,97.91,97.83,97.86,23427.0,86.6249,86.6603,86.5895,86.6161,23427.0
2021-12-31 12:15:00,97.85,97.85,97.73,97.75,24761.0,86.6072,86.6072,86.501,86.5187,24761.0
2021-12-31 12:20:00,97.75,97.75,97.62,97.64,38563.0,86.5187,86.5187,86.4037,86.4214,38563.0
2021-12-31 12:25:00,97.64,97.67,97.61,97.64,31956.0,86.4214,86.4479,86.3948,86.4214,31956.0
2021-12-31 12:30:00,97.64,97.64,97.58,97.59,17693.0,86.4214,86.4214,86.3682,86.3771,17693.0
2021-12-31 12:35:00,97.59,97.74,97.58,97.74,24695.0,86.3771,86.5099,86.3682,86.5099,24695.0
2021-12-31 12:40:00,97.74,97.88,97.74,97.81,40511.0,86.5099,86.6338,86.5099,86.5718,40511.0
2021-12-31 12:45:00,97.81,97.84,97.77,97.8,26078.0,86.5718,86.5984,86.5364,86.563,26078.0
2021-12-31 12:50:00,97.8,97.9,97.78,97.86,36651.0,86.563,86.6515,86.5453,86.6161,36651.0
2021-12-31 12:55:00,97.86,97.95,97.81,97.93,28855.0,86.6161,86.6957,86.5718,86.678,28855.0
2021-12-31 13:00:00,97.94,98.07,97.93,98.0,22367.0,86.6869,86.8019,86.678,86.74,22367.0
2021-12-31 13:05:00,98.0,98.09,98.0,98.09,19319.0,86.74,86.8197,86.74,86.8197,19319.0
2021-12-31 13:10:00,98.09,98.17,98.07,98.15,22670.0,86.8197,86.8905,86.8019,86.8728,22670.0
2021-12-31 13:15:00,98.14,98.14,98.05,98.1,20846.0,86.8639,86.8639,86.7842,86.8285,20846.0
2021-12-31 13:20:00,98.09,98.18,98.09,98.17,13573.0,86.8197,86.8993,86.8197,86.8905,13573.0
2021-12-31 13:25:00,98.16,98.2,98.15,98.16,14839.0,86.8816,86.917,86.8728,86.8816,14839.0
2021-12-31 13:30:00,98.17,98.31,98.16,98.31,25050.0,86.8905,87.0144,86.8816,87.0144,25050.0
2021-12-31 13:35:00,98.3,98.34,98.25,98.28,15980.0,87.0055,87.0409,86.9613,86.9878,15980.0
2021-12-31 13:40:00,98.28,98.29,98.24,98.28,21205.0,86.9878,86.9967,86.9524,86.9878,21205.0
2021-12-31 13:45:00,98.27,98.34,98.26,98.3,19912.0,86.979,87.0409,86.9701,87.0055,19912.0
2021-12-31 13:50:00,98.3,98.39,98.29,98.39,18594.0,87.0055,87.0852,86.9967,87.0852,18594.0
2021-12-31 13:55:00,98.39,98.46,98.39,98.43,19641.0,87.0852,87.1471,87.0852,87.1206,19641.0
2021-12-31 14:00:00,98.44,98.52,98.41,98.49,29758.0,87.1294,87.2002,87.1029,87.1737,29758.0
2021-12-31 14:05:00,98.5,98.59,98.5,98.55,29867.0,87.1825,87.2622,87.1825,87.2268,29867.0
2021-12-31 14:10:00,98.54,98.57,98.52,98.55,32095.0,87.2179,87.2445,87.2002,87.2268,32095.0
2021-12-31 14:15:00,98.55,98.57,98.46,98.48,47891.0,87.2268,87.2445,87.1471,87.1648,47891.0
2021-12-31 14:20:00,98.47,98.55,98.44,98.45,34939.0,87.156,87.2268,87.1294,87.1383,34939.0
2021-12-31 14:25:00,98.45,98.55,98.45,98.46,25374.0,87.1383,87.2268,87.1383,87.1471,25374.0
2021-12-31 14:30:00,98.46,98.5,98.39,98.39,20950.0,87.1471,87.1825,87.0852,87.0852,20950.0
2021-12-31 14:35:00,98.39,98.4,98.33,98.37,13066.0,87.0852,87.094,87.0321,87.0675,13066.0
2021-12-31 14:40:00,98.36,98.36,98.29,98.29,18421.0,87.0586,87.0586,86.9967,86.9967,18421.0
2021-12-31 14:45:00,98.3,98.3,98.24,98.26,16241.0,87.0055,87.0055,86.9524,86.9701,16241.0
2021-12-31 14:50:00,98.27,98.31,98.24,98.29,13597.0,86.979,87.0144,86.9524,86.9967,13597.0
2021-12-31 14:55:00,98.29,98.31,98.24,98.31,31568.0,86.9967,87.0144,86.9524,87.0144,31568.0
2021-12-31 15:00:00,98.33,98.47,98.32,98.45,28291.0,87.0321,87.156,87.0232,87.1383,28291.0
2021-12-31 15:05:00,98.45,98.47,98.4,98.44,14885.0,87.1383,87.156,87.094,87.1294,14885.0
2021-12-31 15:10:00,98.43,98.5,98.43,98.44,27878.0,87.1206,87.1825,87.1206,87.1294,27878.0
2021-12-31 15:15:00,98.43,98.51,98.41,98.49,22762.0,87.1206,87.1914,87.1029,87.1737,22762.0
2021-12-31 15:20:00,98.47,98.48,98.43,98.47,29479.0,87.156,87.1648,87.1206,87.156,29479.0
2021-12-31 15:25:00,98.47,98.51,98.46,98.46,30359.0,87.156,87.1914,87.1471,87.1471,30359.0
2021-12-31 15:30:00,98.45,98.45,98.3,98.41,38790.0,87.1383,87.1383,87.0055,87.1029,38790.0
2021-12-31 15:35:00,98.42,98.42,98.35,98.37,30414.0,87.1117,87.1117,87.0498,87.0675,30414.0
2021-12-31 15:40:00,98.37,98.45,98.34,98.44,48081.0,87.0675,87.1383,87.0409,87.1294,48081.0
2021-12-31 15:45:00,98.43,98.5,98.4,98.41,76538.0,87.1206,87.1825,87.094,87.1029,76538.0
2021-12-31 15:50:00,98.4,98.42,98.19,98.23,88566.0,87.094,87.1117,86.9082,86.9436,88566.0
2021-12-31 15:55:00,98.22,98.28,98.12,98.14,298113.0,86.9347,86.9878,86.8462,86.8639,298113.0
2022-01-03 09:30:00,99.33,100.42,99.3,100.39,370290.0,87.9172,88.8819,87.8906,88.8554,370290.0
2022-01-03 09:35:00,100.4,100.56,100.2,100.42,233698.0,88.8642,89.0059,88.6872,88.8819,233698.0
2022-01-03 09:40:00,100.43,100.83,100.37,100.75,139758.0,88.8908,89.2448,88.8377,89.174,139758.0
2022-01-03 09:45:00,100.75,100.9,99.98,100.07,143363.0,89.174,89.3068,88.4925,88.5722,143363.0
2022-01-03 09:50:00,100.11,100.65,99.83,100.55,97005.0,88.6076,89.0855,88.3597,88.997,97005.0
2022-01-03 09:55:00,100.52,100.74,100.46,100.53,91702.0,88.9704,89.1652,88.9173,88.9793,91702.0
2022-01-03 10:00:00,100.54,100.9,100.54,100.71,89770.0,88.9882,89.3068,88.9882,89.1386,89770.0
2022-01-03 10:05:00,100.72,100.83,100.51,100.74,69524.0,89.1475,89.2448,88.9616,89.1652,69524.0
2022-01-03 10:10:00,100.77,101.06,100.75,101.06,80792.0,89.1917,89.4484,89.174,89.4484,80792.0
2022-01-03 10:15:00,101.03,101.31,101.01,101.3,103659.0,89.4219,89.6697,89.4041,89.6608,103659.0
2022-01-03 10:20:00,101.29,101.29,101.08,101.22,42645.0,89.652,89.652,89.4661,89.59,42645.0
2022-01-03 10:25:00,101.2,101.38,101.08,101.38,65566.0,89.5723,89.7316,89.4661,89.7316,65566.0
2022-01-03 10:30:00,101.38,101.4,100.91,101.01,65667.0,89.7316,89.7493,89.3156,89.4041,65667.0
2022-01-03 10:35:00,101.02,101.27,100.98,101.2,37789.0,89.413,89.6343,89.3776,89.5723,37789.0
2022-01-03 10:40:00,101.23,101.24,101.06,101.1,18117.0,89.5989,89.6077,89.4484,89.4838,18117.0
2022-01-03 10:45:00,101.11,101.25,101.05,101.18,41014.0,89.4927,89.6166,89.4396,89.5546,41014.0
2022-01-03 10:50:00,101.19,101.23,101.03,101.06,43642.0,89.5635,89.5989,89.4219,89.4484,43642.0
2022-01-03 10:55:00,101.04,101.19,100.83,100.92,58811.0,89.4307,89.5635,89.2448,89.3245,58811.0
2022-01-03 11:00:00,100.9,101.14,100.9,101.13,51692.0,89.3068,89.5192,89.3068,89.5104,51692.0
2022-01-03 11:05:00,101.13,101.13,100.95,100.97,32666.0,89.5104,89.5104,89.351,89.3687,32666.0
2022-01-03 11:10:00,100.97,100.99,100.73,100.76,66844.0,89.3687,89.3864,89.1563,89.1829,66844.0
2022-01-03 11:15:00,100.77,100.85,100.68,100.76,40253.0,89.1917,89.2625,89.1121,89.1829,40253.0
2022-01-03 11:20:00,100.77,101.07,100.73,101.05,34595.0,89.1917,89.4573,89.1563,89.4396,34595.0
2022-01-03 11:25:00,101.04,101.07,100.88,101.07,39453.0,89.4307,89.4573,89.2891,89.4573,39453.0
2022-01-03 11:30:00,101.07,101.11,100.79,100.83,56062.0,89.4573,89.4927,89.2094,89.2448,56062.0
2022-01-03 11:35:00,100.81,100.83,100.47,100.5,40806.0,89.2271,89.2448,88.9262,88.9527,40806.0
2022-01-03 11:40:00,100.5,100.8,100.46,100.78,41705.0,88.9527,89.2183,88.9173,89.2006,41705.0
2022-01-03 11:45:00,100.76,100.88,100.73,100.79,42661.0,89.1829,89.2891,89.1563,89.2094,42661.0
2022-01-03 11:50:00,100.79,100.84,100.7,100.81,30318.0,89.2094,89.2537,89.1298,89.2271,30318.0
2022-01-03 11:55:00,100.85,100.99,100.79,100.96,78618.0,89.2625,89.3864,89.2094,89.3599,78618.0
2022-01-03 12:00:00,100.95,101.05,100.88,101.03,41593.0,89.351,89.4396,89.2891,89.4219,41593.0
2022-01-03 12:05:00,101.03,101.14,100.93,101.01,104718.0,89.4219,89.5192,89.3333,89.4041,104718.0
2022-01-03 12:10:00,100.99,101.02,100.85,100.94,77062.0,89.3864,89.413,89.2625,89.3422,77062.0
2022-01-03 12:15:00,100.95,100.99,100.83,100.83,34664.0,89.351,89.3864,89.2448,89.2448,34664.0
2022-01-03 12:20:00,100.84,100.9,100.8,100.82,29831.0,89.2537,89.3068,89.2183,89.236,29831.0
2022-01-03 12:25:00,100.83,100.91,100.79,100.82,70645.0,89.2448,89.3156,89.2094,89.236,70645.0
2022-01-03 12:30:00,100.82,100.9,100.79,100.89,35464.0,89.236,89.3068,89.2094,89.2979,35464.0
2022-01-03 12:35:00,100.88,100.91,100.79,100.79,37248.0,89.2891,89.3156,89.2094,89.2094,37248.0
2022-01-03 12:40:00,100.8,100.84,100.73,100.78,93579.0,89.2183,89.2537,89.1563,89.2006,93579.0
2022-01-03 12:45:00,100.79,100.89,100.79,100.82,35333.0,89.2094,89.2979,89.2094,89.236,35333.0
2022-01-03 12:50:00,100.83,100.97,100.83,100.88,31149.0,89.2448,89.3687,89.2448,89.2891,31149.0
2022-01-03 12:55:00,100.88,101.01,100.87,100.92,33889.0,89.2891,89.4041,89.2802,89.3245,33889.0
2022-01-03 13:00:00,100.9,100.97,100.85,100.94,33865.0,89.3068,89.3687,89.2625,89.3422,33865.0
2022-01-03 13:05:00,100.93,100.95,100.85,100.87,40162.0,89.3333,89.351,89.2625,89.2802,40162.0
2022-01-03 13:10:00,100.85,100.92,100.8,100.82,50916.0,89.2625,89.3245,89.2183,89.236,50916.0
2022-01-03 13:15:00,100.81,100.99,100.8,100.98,43784.0,89.2271,89.3864,89.2183,89.3776,43784.0
2022-01-03 13:20:00,100.98,101.08,100.94,100.96,57808.0,89.3776,89.4661,89.3422,89.3599,57808.0
2022-01-03 13:25:00,100.95,101.05,100.95,100.98,36485.0,89.351,89.4396,89.351,89.3776,36485.0
2022-01-03 13:30:00,100.98,101.01,100.84,100.9,40403.0,89.3776,89.4041,89.2537,89.3068,40403.0
2022-01-03 13:35:00,100.91,100.94,100.79,100.81,20155.0,89.3156,89.3422,89.2094,89.2271,20155.0
2022-01-03 13:40:00,100.82,100.85,100.69,100.77,23769.0,89.236,89.2625,89.1209,89.1917,23769.0
2022-01-03 13:45:00,100.77,100.78,100.68,100.73,52517.0,89.1917,89.2006,89.1121,89.1563,52517.0
2022-01-03 13:50:00,100.72,100.79,100.68,100.77,21927.0,89.1475,89.2094,89.1121,89.1917,21927.0
2022-01-03 13:55:00,100.78,100.9,100.75,100.87,36344.0,89.2006,89.3068,89.174,89.2802,36344.0
2022-01-03 14:00:00,100.86,100.91,100.82,100.91,18894.0,89.2714,89.3156,89.236,89.3156,18894.0
2022-01-03 14:05:00,100.9,100.92,100.83,100.88,33031.0,89.3068,89.3245,89.2448,89.2891,33031.0
2022-01-03 14:10:00,100.87,100.89,100.84,100.87,21944.0,89.2802,89.2979,89.2537,89.2802,21944.0
2022-01-03 14:15:00,100.89,100.91,100.84,100.84,17177.0,89.2979,89.3156,89.2537,89.2537,17177.0
2022-01-03 14:20:00,100.83,100.86,100.64,100.64,33238.0,89.2448,89.2714,89.0767,89.0767,33238.0
2022-01-03 14:25:00,100.65,100.74,100.61,100.74,36856.0,89.0855,89.1652,89.0501,89.1652,36856.0
2022-01-03 14:30:00,100.74,100.81,100.64,100.65,32239.0,89.1652,89.2271,89.0767,89.0855,32239.0
2022-01-03 14:35:00,100.66,100.68,100.6,100.68,46391.0,89.0944,89.1121,89.0413,89.1121,46391.0
2022-01-03 14:40:00,100.67,100.71,100.63,100.69,34644.0,89.1032,89.1386,89.0678,89.1209,34644.0
2022-01-03 14:45:00,100.69,100.74,100.64,100.67,24558.0,89.1209,89.1652,89.0767,89.1032,24558.0
2022-01-03 14:50:00,100.68,100.72,100.59,100.6,63971.0,89.1121,89.1475,89.0324,89.0413,63971.0
2022-01-03 14:55:00,100.59,100.59,100.5,100.57,46609.0,89.0324,89.0324,88.9527,89.0147,46609.0
2022-01-03 15:00:00,100.57,100.59,100.46,100.55,37029.0,89.0147,89.0324,88.9173,88.997,37029.0
2022-01-03 15:05:00,100.56,100.59,100.47,100.51,33542.0,89.0059,89.0324,88.9262,88.9616,33542.0
2022-01-03 15:10:00,100.51,100.55,100.43,100.43,37186.0,88.9616,88.997,88.8908,88.8908,37186.0
2022-01-03 15:15:00,100.44,100.48,100.37,100.39,58954.0,88.8996,88.935,88.8377,88.8554,58954.0
2022-01-03 15:20:00,100.38,100.51,100.35,100.36,54455.0,88.8465,88.9616,88.82,88.8288,54455.0
2022-01-03 15:25:00,100.36,100.43,100.28,100.33,56711.0,88.8288,88.8908,88.758,88.8023,56711.0
2022-01-03 15:30:00,100.35,100.45,100.29,100.43,70216.0,88.82,88.9085,88.7669,88.8908,70216.0
2022-01-03 15:35:00,100.44,100.54,100.39,100.43,68178.0,88.8996,88.9882,88.8554,88.8908,68178.0
2022-01-03 15:40:00,100.43,100.44,100.18,100.27,128464.0,88.8908,88.8996,88.6695,88.7492,128464.0
2022-01-03 15:45:00,100.27,100.34,100.23,100.3,122589.0,88.7492,88.8111,88.7138,88.7757,122589.0
2022-01-03 15:50:00,100.3,100.35,100.11,100.17,187852.0,88.7757,88.82,88.6076,88.6607,187852.0
2022-01-03 15:55:00,100.17,100.24,100.03,100.24,536667.0,88.6607,88.7226,88.5367,88.7226,536667.0
2022-01-04 09:30:00,102.0,102.6,101.98,102.44,248025.0,90.2804,90.8115,90.2627,90.6698,248025.0
2022-01-04 09:35:00,102.44,103.12,102.26,103.05,211567.0,90.6698,91.2717,90.5105,91.2098,211567.0
2022-01-04 09:40:00,103.02,103.36,102.75,102.83,139411.0,91.1832,91.4841,90.9442,91.015,139411.0
2022-01-04 09:45:00,102.82,103.19,102.73,103.06,80273.0,91.0062,91.3337,90.9265,91.2186,80273.0
2022-01-04 09:50:00,103.06,103.57,103.01,103.57,129606.0,91.2186,91.67,91.1744,91.67,129606.0
2022-01-04 09:55:00,103.57,103.8,103.52,103.59,157124.0,91.67,91.8736,91.6258,91.6877,157124.0
2022-01-04 10:00:00,103.61,103.74,103.17,103.65,82053.0,91.7054,91.8205,91.316,91.7408,82053.0
2022-01-04 10:05:00,103.64,103.85,103.54,103.84,91710.0,91.732,91.9178,91.6435,91.909,91710.0
2022-01-04 10:10:00,103.82,103.94,103.72,103.83,93926.0,91.8913,91.9975,91.8028,91.9001,93926.0
2022-01-04 10:15:00,103.84,104.09,103.65,104.06,139031.0,91.909,92.1303,91.7408,92.1037,139031.0
2022-01-04 10:20:00,104.06,104.27,103.98,104.27,105360.0,92.1037,92.2896,92.0329,92.2896,105360.0
2022-01-04 10:25:00,104.25,104.32,103.96,104.11,91196.0,92.2719,92.3338,92.0152,92.148,91196.0
2022-01-04 10:30:00,104.12,104.23,103.97,104.16,78873.0,92.1568,92.2542,92.0241,92.1922,78873.0
2022-01-04 10:35:00,104.14,104.23,104.07,104.21,72415.0,92.1745,92.2542,92.1126,92.2365,72415.0
2022-01-04 10:40:00,104.2,104.46,104.2,104.37,93336.0,92.2276,92.4578,92.2276,92.3781,93336.0
2022-01-04 10:45:00,104.37,104.66,104.33,104.53,115585.0,92.3781,92.6348,92.3427,92.5197,115585.0
2022-01-04 10:50:00,104.53,104.54,104.05,104.09,111888.0,92.5197,92.5286,92.0949,92.1303,111888.0
2022-01-04 10:55:00,104.1,104.11,103.69,103.85,152489.0,92.1391,92.148,91.7762,91.9178,152489.0
2022-01-04 11:00:00,103.87,103.87,103.34,103.49,124856.0,91.9355,91.9355,91.4664,91.5992,124856.0
2022-01-04 11:05:00,103.51,103.75,103.49,103.74,93990.0,91.6169,91.8293,91.5992,91.8205,93990.0
2022-01-04 11:10:00,103.72,103.72,103.47,103.7,93453.0,91.8028,91.8028,91.5815,91.7851,93453.0
2022-01-04 11:15:00,103.7,103.75,103.56,103.59,109178.0,91.7851,91.8293,91.6612,91.6877,109178.0
2022-01-04 11:20:00,103.6,103.6,103.3,103.35,60538.0,91.6966,91.6966,91.431,91.4753,60538.0
2022-01-04 11:25:00,103.34,103.47,103.27,103.44,84781.0,91.4664,91.5815,91.4045,91.5549,84781.0
2022-01-04 11:30:00,103.41,103.81,103.41,103.8,86907.0,91.5284,91.8824,91.5284,91.8736,86907.0
2022-01-04 11:35:00,103.8,103.85,103.66,103.85,60797.0,91.8736,91.9178,91.7497,91.9178,60797.0
2022-01-04 11:40:00,103.89,103.93,103.79,103.87,53598.0,91.9532,91.9886,91.8647,91.9355,53598.0
2022-01-04 11:45:00,103.82,104.2,103.81,104.18,89479.0,91.8913,92.2276,91.8824,92.2099,89479.0
2022-01-04 11:50:00,104.19,104.3,104.12,104.25,59047.0,92.2188,92.3161,92.1568,92.2719,59047.0
2022-01-04 11:55:00,104.27,104.27,103.96,104.0,88233.0,92.2896,92.2896,92.0152,92.0506,88233.0
2022-01-04 12:00:00,103.97,104.13,103.94,104.12,44714.0,92.0241,92.1657,91.9975,92.1568,44714.0
2022-01-04 12:05:00,104.14,104.24,104.03,104.23,91133.0,92.1745,92.263,92.0772,92.2542,91133.0
2022-01-04 12:10:00,104.24,104.47,104.22,104.39,74914.0,92.263,92.4666,92.2453,92.3958,74914.0
2022-01-04 12:15:00,104.39,104.43,104.36,104.39,30214.0,92.3958,92.4312,92.3692,92.3958,30214.0
2022-01-04 12:20:00,104.37,104.5,104.28,104.5,33358.0,92.3781,92.4932,92.2984,92.4932,33358.0
2022-01-04 12:25:00,104.51,104.58,104.45,104.58,55363.0,92.502,92.564,92.4489,92.564,55363.0
2022-01-04 12:30:00,104.56,104.62,104.49,104.5,50857.0,92.5463,92.5994,92.4843,92.4932,50857.0
2022-01-04 12:35:00,104.51,104.67,104.48,104.59,70224.0,92.502,92.6436,92.4755,92.5728,70224.0
2022-01-04 12:40:00,104.57,104.62,104.46,104.47,39285.0,92.5551,92.5994,92.4578,92.4666,39285.0
2022-01-04 12:45:00,104.44,104.44,104.25,104.27,63799.0,92.44,92.44,92.2719,92.2896,63799.0
2022-01-04 12:50:00,104.3,104.39,104.25,104.39,47432.0,92.3161,92.3958,92.2719,92.3958,47432.0
2022-01-04 12:55:00,104.37,104.46,104.29,104.3,50885.0,92.3781,92.4578,92.3073,92.3161,50885.0
2022-01-04 13:00:00,104.29,104.38,104.24,104.38,83958.0,92.3073,92.3869,92.263,92.3869,83958.0
2022-01-04 13:05:00,104.38,104.43,104.1,104.15,48359.0,92.3869,92.4312,92.1391,92.1834,48359.0
2022-01-04 13:10:00,104.16,104.27,104.11,104.24,27224.0,92.1922,92.2896,92.148,92.263,27224.0
2022-01-04 13:15:00,104.24,104.3,104.22,104.27,32718.0,92.263,92.3161,92.2453,92.2896,32718.0
2022-01-04 13:20:00,104.28,104.29,104.14,104.24,33723.0,92.2984,92.3073,92.1745,92.263,33723.0
2022-01-04 13:25:00,104.22,104.35,104.22,104.27,37144.0,92.2453,92.3604,92.2453,92.2896,37144.0
2022-01-04 13:30:00,104.26,104.27,104.01,104.02,22895.0,92.2807,92.2896,92.0595,92.0683,22895.0
2022-01-04 13:35:00,104.02,104.19,104.01,104.18,52850.0,92.0683,92.2188,92.0595,92.2099,52850.0
2022-01-04 13:40:00,104.15,104.23,104.14,104.21,23616.0,92.1834,92.2542,92.1745,92.2365,23616.0
2022-01-04 13:45:00,104.23,104.32,104.22,104.28,31900.0,92.2542,92.3338,92.2453,92.2984,31900.0
2022-01-04 13:50:00,104.3,104.33,104.25,104.25,41031.0,92.3161,92.3427,92.2719,92.2719,41031.0
2022-01-04 13:55:00,104.28,104.29,104.16,104.2,29918.0,92.2984,92.3073,92.1922,92.2276,29918.0
2022-01-04 14:00:00,104.19,104.41,104.17,104.39,28354.0,92.2188,92.4135,92.2011,92.3958,28354.0
2022-01-04 14:05:00,104.38,104.46,104.34,104.38,35900.0,92.3869,92.4578,92.3515,92.3869,35900.0
2022-01-04 14:10:00,104.4,104.53,104.35,104.52,47310.0,92.4046,92.5197,92.3604,92.5109,47310.0
2022-01-04 14:15:00,104.53,104.53,104.45,104.48,33339.0,92.5197,92.5197,92.4489,92.4755,33339.0
2022-01-04 14:20:00,104.46,104.48,104.32,104.34,44197.0,92.4578,92.4755,92.3338,92.3515,44197.0
2022-01-04 14:25:00,104.33,104.49,104.3,104.49,45321.0,92.3427,92.4843,92.3161,92.4843,45321.0
2022-01-04 14:30:00,104.48,104.56,104.43,104.5,58548.0,92.4755,92.5463,92.4312,92.4932,58548.0
2022-01-04 14:35:00,104.49,104.63,104.48,104.57,50384.0,92.4843,92.6082,92.4755,92.5551,50384.0
2022-01-04 14:40:00,104.58,104.64,104.52,104.54,30230.0,92.564,92.6171,92.5109,92.5286,30230.0
2022-01-04 14:45:00,104.54,104.54,104.42,104.47,30178.0,92.5286,92.5286,92.4223,92.4666,30178.0
2022-01-04 14:50:00,104.47,104.52,104.38,104.4,29009.0,92.4666,92.5109,92.3869,92.4046,29009.0
2022-01-04 14:55:00,104.39,104.44,104.36,104.41,27192.0,92.3958,92.44,92.3692,92.4135,27192.0
2022-01-04 15:00:00,104.4,104.54,104.37,104.48,44200.0,92.4046,92.5286,92.3781,92.4755,44200.0
2022-01-04 15:05:00,104.48,104.5,104.4,104.45,27539.0,92.4755,92.4932,92.4046,92.4489,27539.0
2022-01-04 15:10:00,104.45,104.51,104.4,104.48,29458.0,92.4489,92.502,92.4046,92.4755,29458.0
2022-01-04 15:15:00,104.47,104.58,104.38,104.39,42107.0,92.4666,92.564,92.3869,92.3958,42107.0
2022-01-04 15:20:00,104.38,104.53,104.38,104.45,39219.0,92.3869,92.5197,92.3869,92.4489,39219.0
2022-01-04 15:25:00,104.46,104.55,104.37,104.52,41751.0,92.4578,92.5374,92.3781,92.5109,41751.0
2022-01-04 15:30:00,104.53,104.53,104.35,104.44,80892.0,92.5197,92.5197,92.3604,92.44,80892.0
2022-01-04 15:35:00,104.45,104.59,104.45,104.49,80139.0,92.4489,92.5728,92.4489,92.4843,80139.0
2022-01-04 15:40:00,104.5,104.63,104.47,104.62,76617.0,92.4932,92.6082,92.4666,92.5994,76617.0
2022-01-04 15:45:00,104.63,104.68,104.58,104.59,107556.0,92.6082,92.6525,92.564,92.5728,107556.0
2022-01-04 15:50:00,104.57,104.66,104.43,104.44,188771.0,92.5551,92.6348,92.4312,92.44,188771.0
2022-01-04 15:55:00,104.46,104.46,104.19,104.26,464359.0,92.4578,92.4578,92.2188,92.2807,464359.0
2022-01-05 09:30:00,103.82,104.58,103.7,104.43,257507.0,91.8913,92.564,91.7851,92.4312,257507.0
2022-01-05 09:35:00,104.4,105.03,104.33,104.71,143693.0,92.4046,92.9623,92.3427,92.679,143693.0
2022-01-05 09:40:00,104.66,104.99,104.0,104.03,119838.0,92.6348,92.9269,92.0506,92.0772,119838.0
2022-01-05 09:45:00,104.0,104.03,103.49,103.78,84260.0,92.0506,92.0772,91.5992,91.8559,84260.0
2022-01-05 09:50:00,103.8,104.12,103.63,103.63,52893.0,91.8736,92.1568,91.7231,91.7231,52893.0
2022-01-05 09:55:00,103.64,103.98,103.61,103.89,57398.0,91.732,92.0329,91.7054,91.9532,57398.0
2022-01-05 10:00:00,103.88,104.17,103.82,104.11,236630.0,91.9444,92.2011,91.8913,92.148,236630.0
2022-01-05 10:05:00,104.07,104.47,104.03,104.45,72537.0,92.1126,92.4666,92.0772,92.4489,72537.0
2022-01-05 10:10:00,104.45,104.65,104.42,104.55,59942.0,92.4489,92.6259,92.4223,92.5374,59942.0
2022-01-05 10:15:00,104.54,104.76,104.42,104.57,64223.0,92.5286,92.7233,92.4223,92.5551,64223.0
2022-01-05 10:20:00,104.54,104.73,104.54,104.7,79154.0,92.5286,92.6967,92.5286,92.6702,79154.0
2022-01-05 10:25:00,104.7,104.75,104.47,104.49,72258.0,92.6702,92.7144,92.4666,92.4843,72258.0
2022-01-05 10:30:00,104.46,104.67,104.38,104.56,46672.0,92.4578,92.6436,92.3869,92.5463,46672.0
2022-01-05 10:35:00,104.58,104.58,104.28,104.29,40006.0,92.564,92.564,92.2984,92.3073,40006.0
2022-01-05 10:40:00,104.32,104.35,104.03,104.24,58685.0,92.3338,92.3604,92.0772,92.263,58685.0
2022-01-05 10:45:00,104.26,104.31,104.1,104.13,26967.0,92.2807,92.325,92.1391,92.1657,26967.0
2022-01-05 10:50:00,104.1,104.12,103.96,104.07,33136.0,92.1391,92.1568,92.0152,92.1126,33136.0
2022-01-05 10:55:00,104.08,104.14,103.89,103.92,32023.0,92.1214,92.1745,91.9532,91.9798,32023.0
2022-01-05 11:00:00,103.93,103.96,103.83,103.88,49596.0,91.9886,92.0152,91.9001,91.9444,49596.0
2022-01-05 11:05:00,103.88,103.92,103.77,103.79,94527.0,91.9444,91.9798,91.847,91.8647,94527.0
2022-01-05 11:10:00,103.81,104.04,103.8,104.0,61466.0,91.8824,92.086,91.8736,92.0506,61466.0
2022-01-05 11:15:00,103.99,104.09,103.97,104.07,74678.0,92.0418,92.1303,92.0241,92.1126,74678.0
2022-01-05 11:20:00,104.11,104.2,104.09,104.18,34823.0,92.148,92.2276,92.1303,92.2099,34823.0
2022-01-05 11:25:00,104.16,104.26,103.97,104.0,30546.0,92.1922,92.2807,92.0241,92.0506,30546.0
2022-01-05 11:30:00,103.98,104.01,103.85,103.99,44720.0,92.0329,92.0595,91.9178,92.0418,44720.0
2022-01-05 11:35:00,103.99,104.03,103.95,104.0,19735.0,92.0418,92.0772,92.0063,92.0506,19735.0
2022-01-05 11:40:00,103.99,104.06,103.96,104.01,23934.0,92.0418,92.1037,92.0152,92.0595,23934.0
2022-01-05 11:45:00,104.01,104.12,103.95,104.1,16390.0,92.0595,92.1568,92.0063,92.1391,16390.0
2022-01-05 11:50:00,104.1,104.12,104.0,104.1,20409.0,92.1391,92.1568,92.0506,92.1391,20409.0
2022-01-05 11:55:00,104.11,104.12,104.01,104.12,24190.0,92.148,92.1568,92.0595,92.1568,24190.0
2022-01-05 12:00:00,104.09,104.12,104.0,104.03,21576.0,92.1303,92.1568,92.0506,92.0772,21576.0
2022-01-05 12:05:00,104.03,104.22,104.03,104.21,23035.0,92.0772,92.2453,92.0772,92.2365,23035.0
2022-01-05 12:10:00,104.2,104.27,104.11,104.25,57575.0,92.2276,92.2896,92.148,92.2719,57575.0
2022-01-05 12:15:00,104.25,104.34,104.2,104.34,43492.0,92.2719,92.3515,92.2276,92.3515,43492.0
2022-01-05 12:20:00,104.33,104.42,104.31,104.38,34677.0,92.3427,92.4223,92.325,92.3869,34677.0
2022-01-05 12:25:00,104.39,104.5,104.39,104.44,20649.0,92.3958,92.4932,92.3958,92.44,20649.0
2022-01-05 12:30:00,104.43,104.53,104.33,104.34,31677.0,92.4312,92.5197,92.3427,92.3515,31677.0
2022-01-05 12:35:00,104.33,104.33,104.13,104.18,23889.0,92.3427,92.3427,92.1657,92.2099,23889.0
2022-01-05 12:40:00,104.19,104.32,104.13,104.29,32667.0,92.2188,92.3338,92.1657,92.3073,32667.0
2022-01-05 12:45:00,104.3,104.31,104.02,104.07,57871.0,92.3161,92.325,92.0683,92.1126,57871.0
2022-01-05 12:50:00,104.07,104.21,104.03,104.19,37780.0,92.1126,92.2365,92.0772,92.2188,37780.0
2022-01-05 12:55:00,104.18,104.29,104.17,104.28,26315.0,92.2099,92.3073,92.2011,92.2984,26315.0
2022-01-05 13:00:00,104.26,104.34,104.22,104.33,25521.0,92.2807,92.3515,92.2453,92.3427,25521.0
2022-01-05 13:05:00,104.33,104.37,104.25,104.26,38184.0,92.3427,92.3781,92.2719,92.2807,38184.0
2022-01-05 13:10:00,104.24,104.28,104.06,104.07,77278.0,92.263,92.2984,92.1037,92.1126,77278.0
2022-01-05 13:15:00,104.06,104.28,104.06,104.25,56652.0,92.1037,92.2984,92.1037,92.2719,56652.0
2022-01-05 13:20:00,104.26,104.27,104.15,104.23,66772.0,92.2807,92.2896,92.1834,92.2542,66772.0
2022-01-05 13:25:00,104.24,104.28,104.13,104.22,36545.0,92.263,92.2984,92.1657,92.2453,36545.0
2022-01-05 13:30:00,104.22,104.29,104.2,104.25,68405.0,92.2453,92.3073,92.2276,92.2719,68405.0
2022-01-05 13:35:00,104.24,104.25,104.05,104.16,29712.0,92.263,92.2719,92.0949,92.1922,29712.0
2022-01-05 13:40:00,104.15,104.3,104.14,104.25,48943.0,92.1834,92.3161,92.1745,92.2719,48943.0
2022-01-05 13:45:00,104.24,104.25,104.13,104.21,33288.0,92.263,92.2719,92.1657,92.2365,33288.0
2022-01-05 13:50:00,104.23,104.27,104.15,104.2,43462.0,92.2542,92.2896,92.1834,92.2276,43462.0
2022-01-05 13:55:00,104.21,104.23,104.15,104.22,17720.0,92.2365,92.2542,92.1834,92.2453,17720.0
2022-01-05 14:00:00,104.18,104.27,104.0,104.12,56654.0,92.2099,92.2896,92.0506,92.1568,56654.0
2022-01-05 14:05:00,104.11,104.24,103.92,103.94,47076.0,92.148,92.263,91.9798,91.9975,47076.0
2022-01-05 14:10:00,103.92,104.0,103.73,103.8,146054.0,91.9798,92.0506,91.8116,91.8736,146054.0
2022-01-05 14:15:00,103.79,103.88,103.47,103.52,102281.0,91.8647,91.9444,91.5815,91.6258,102281.0
2022-01-05 14:20:00,103.5,103.62,103.41,103.44,84710.0,91.6081,91.7143,91.5284,91.5549,84710.0
2022-01-05 14:25:00,103.45,103.46,103.2,103.24,66080.0,91.5638,91.5726,91.3425,91.3779,66080.0
2022-01-05 14:30:00,103.23,103.33,103.03,103.05,88817.0,91.3691,91.4576,91.1921,91.2098,88817.0
2022-01-05 14:35:00,103.04,103.12,102.9,103.01,95227.0,91.2009,91.2717,91.077,91.1744,95227.0
2022-01-05 14:40:00,103.0,103.01,102.52,102.55,96475.0,91.1655,91.1744,90.7407,90.7672,96475.0
2022-01-05 14:45:00,102.56,102.68,102.52,102.67,58040.0,90.7761,90.8823,90.7407,90.8734,58040.0
2022-01-05 14:50:00,102.67,102.8,102.62,102.67,38055.0,90.8734,90.9885,90.8292,90.8734,38055.0
2022-01-05 14:55:00,102.67,102.7,102.58,102.59,113718.0,90.8734,90.9,90.7938,90.8026,113718.0
2022-01-05 15:00:00,102.56,102.61,102.28,102.29,209522.0,90.7761,90.8203,90.5282,90.5371,209522.0
2022-01-05 15:05:00,102.27,102.34,101.98,102.12,131448.0,90.5194,90.5813,90.2627,90.3866,131448.0
2022-01-05 15:10:00,102.13,102.24,102.05,102.14,182661.0,90.3955,90.4928,90.3247,90.4043,182661.0
2022-01-05 15:15:00,102.15,102.15,101.9,102.12,212400.0,90.4132,90.4132,90.1919,90.3866,212400.0
2022-01-05 15:20:00,102.1,102.11,101.98,102.05,138831.0,90.3689,90.3778,90.2627,90.3247,138831.0
2022-01-05 15:25:00,102.04,102.05,101.95,101.96,81351.0,90.3158,90.3247,90.2361,90.245,81351.0
2022-01-05 15:30:00,101.96,102.05,101.81,101.84,98239.0,90.245,90.3247,90.1122,90.1388,98239.0
2022-01-05 15:35:00,101.84,102.04,101.79,101.98,114561.0,90.1388,90.3158,90.0945,90.2627,114561.0
2022-01-05 15:40:00,101.97,102.11,101.91,101.98,185730.0,90.2538,90.3778,90.2007,90.2627,185730.0
2022-01-05 15:45:00,101.97,101.97,101.57,101.59,101338.0,90.2538,90.2538,89.8998,89.9175,101338.0
2022-01-05 15:50:00,101.59,101.94,101.58,101.89,228117.0,89.9175,90.2273,89.9087,90.183,228117.0
2022-01-05 15:55:00,101.88,101.95,101.61,101.7,522513.0,90.1742,90.2361,89.9352,90.0149,522513.0
2022-01-06 09:30:00,104.12,104.21,103.04,103.58,246204.0,92.1568,92.2365,91.2009,91.6789,246204.0
2022-01-06 09:35:00,103.51,103.55,102.76,103.44,107275.0,91.6169,91.6523,90.9531,91.5549,107275.0
2022-01-06 09:40:00,103.39,103.69,103.29,103.45,56040.0,91.5107,91.7762,91.4222,91.5638,56040.0
2022-01-06 09:45:00,103.46,103.5,102.88,102.91,74627.0,91.5726,91.6081,91.0593,91.0858,74627.0
2022-01-06 09:50:00,102.93,102.94,102.28,102.3,58217.0,91.1035,91.1124,90.5282,90.5459,58217.0
2022-01-06 09:55:00,102.33,102.6,102.06,102.18,45367.0,90.5725,90.8115,90.3335,90.4397,45367.0
2022-01-06 10:00:00,102.16,102.35,101.9,102.11,97486.0,90.422,90.5902,90.1919,90.3778,97486.0
2022-01-06 10:05:00,102.08,102.08,101.62,101.68,69260.0,90.3512,90.3512,89.9441,89.9972,69260.0
2022-01-06 10:10:00,101.68,101.78,101.1,101.12,73389.0,89.9972,90.0857,89.4838,89.5015,73389.0
2022-01-06 10:15:00,101.1,101.25,100.78,100.86,86275.0,89.4838,89.6166,89.2006,89.2714,86275.0
2022-01-06 10:20:00,100.84,100.96,100.62,100.81,182695.0,89.2537,89.3599,89.059,89.2271,182695.0
2022-01-06 10:25:00,100.81,101.14,100.74,100.87,211107.0,89.2271,89.5192,89.1652,89.2802,211107.0
2022-01-06 10:30:00,100.89,101.24,100.88,101.01,78039.0,89.2979,89.6077,89.2891,89.4041,78039.0
2022-01-06 10:35:00,100.99,101.14,100.81,101.02,54946.0,89.3864,89.5192,89.2271,89.413,54946.0
2022-01-06 10:40:00,101.09,101.26,100.83,100.86,104578.0,89.475,89.6254,89.2448,89.2714,104578.0
2022-01-06 10:45:00,100.84,100.88,100.66,100.81,124563.0,89.2537,89.2891,89.0944,89.2271,124563.0
2022-01-06 10:50:00,100.82,100.92,100.72,100.85,36878.0,89.236,89.3245,89.1475,89.2625,36878.0
2022-01-06 10:55:00,100.86,101.26,100.85,100.88,38241.0,89.2714,89.6254,89.2625,89.2891,38241.0
2022-01-06 11:00:00,100.89,100.94,100.65,100.74,58992.0,89.2979,89.3422,89.0855,89.1652,58992.0
2022-01-06 11:05:00,100.76,100.94,100.7,100.8,44977.0,89.1829,89.3422,89.1298,89.2183,44977.0
2022-01-06 11:10:00,100.8,101.03,100.76,100.94,152710.0,89.2183,89.4219,89.1829,89.3422,152710.0
2022-01-06 11:15:00,100.94,101.13,100.92,101.02,134174.0,89.3422,89.5104,89.3245,89.413,134174.0
2022-01-06 11:20:00,101.01,101.53,100.98,101.48,67094.0,89.4041,89.8644,89.3776,89.8201,67094.0
2022-01-06 11:25:00,101.5,101.54,101.11,101.11,35943.0,89.8378,89.8733,89.4927,89.4927,35943.0
2022-01-06 11:30:00,101.12,101.2,101.02,101.14,51141.0,89.5015,89.5723,89.413,89.5192,51141.0
2022-01-06 11:35:00,101.17,101.22,100.98,101.03,34446.0,89.5458,89.59,89.3776,89.4219,34446.0
2022-01-06 11:40:00,101.04,101.12,100.99,100.99,27125.0,89.4307,89.5015,89.3864,89.3864,27125.0
2022-01-06 11:45:00,101.01,101.23,100.98,101.19,18856.0,89.4041,89.5989,89.3776,89.5635,18856.0
2022-01-06 11:50:00,101.19,101.3,101.07,101.3,20494.0,89.5635,89.6608,89.4573,89.6608,20494.0
2022-01-06 11:55:00,101.31,101.33,101.21,101.25,32302.0,89.6697,89.6874,89.5812,89.6166,32302.0
2022-01-06 12:00:00,101.25,101.26,101.17,101.21,21936.0,89.6166,89.6254,89.5458,89.5812,21936.0
2022-01-06 12:05:00,101.2,101.47,101.15,101.47,32038.0,89.5723,89.8113,89.5281,89.8113,32038.0
2022-01-06 12:10:00,101.47,101.55,101.43,101.44,37694.0,89.8113,89.8821,89.7759,89.7847,37694.0
2022-01-06 12:15:00,101.45,101.64,101.43,101.63,49698.0,89.7936,89.9618,89.7759,89.9529,49698.0
2022-01-06 12:20:00,101.62,101.79,101.59,101.69,32722.0,89.9441,90.0945,89.9175,90.006,32722.0
2022-01-06 12:25:00,101.69,101.89,101.66,101.85,40355.0,90.006,90.183,89.9795,90.1476,40355.0
2022-01-06 12:30:00,101.83,101.98,101.79,101.97,89795.0,90.1299,90.2627,90.0945,90.2538,89795.0
2022-01-06 12:35:00,101.96,102.46,101.93,102.44,230386.0,90.245,90.6875,90.2184,90.6698,230386.0
2022-01-06 12:40:00,102.45,102.68,102.39,102.64,95082.0,90.6787,90.8823,90.6256,90.8469,95082.0
2022-01-06 12:45:00,102.66,102.7,102.47,102.66,127773.0,90.8646,90.9,90.6964,90.8646,127773.0
2022-01-06 12:50:00,102.67,102.87,102.66,102.84,84354.0,90.8734,91.0504,90.8646,91.0239,84354.0
2022-01-06 12:55:00,102.83,102.87,102.68,102.75,79362.0,91.015,91.0504,90.8823,90.9442,79362.0
2022-01-06 13:00:00,102.75,102.78,102.61,102.71,69821.0,90.9442,90.9708,90.8203,90.9088,69821.0
2022-01-06 13:05:00,102.71,102.81,102.67,102.78,53179.0,90.9088,90.9973,90.8734,90.9708,53179.0
2022-01-06 13:10:00,102.78,102.83,102.69,102.79,66922.0,90.9708,91.015,90.8911,90.9796,66922.0
2022-01-06 13:15:00,102.8,102.8,102.65,102.71,63070.0,90.9885,90.9885,90.8557,90.9088,63070.0
2022-01-06 13:20:00,102.72,102.78,102.51,102.51,39017.0,90.9177,90.9708,90.7318,90.7318,39017.0
2022-01-06 13:25:00,102.52,102.58,102.4,102.57,85968.0,90.7407,90.7938,90.6344,90.7849,85968.0
2022-01-06 13:30:00,102.56,102.57,102.38,102.5,29517.0,90.7761,90.7849,90.6167,90.723,29517.0
2022-01-06 13:35:00,102.5,102.56,102.49,102.54,35456.0,90.723,90.7761,90.7141,90.7584,35456.0
2022-01-06 13:40:00,102.55,102.68,102.51,102.67,58811.0,90.7672,90.8823,90.7318,90.8734,58811.0
2022-01-06 13:45:00,102.66,102.8,102.64,102.76,45511.0,90.8646,90.9885,90.8469,90.9531,45511.0
2022-01-06 13:50:00,102.73,102.91,102.72,102.9,40950.0,90.9265,91.0858,90.9177,91.077,40950.0
2022-01-06 13:55:00,102.91,102.97,102.84,102.85,44704.0,91.0858,91.1389,91.0239,91.0327,44704.0
2022-01-06 14:00:00,102.85,102.87,102.68,102.69,38387.0,91.0327,91.0504,90.8823,90.8911,38387.0
2022-01-06 14:05:00,102.67,102.7,102.56,102.66,30864.0,90.8734,90.9,90.7761,90.8646,30864.0
2022-01-06 14:10:00,102.68,102.76,102.63,102.73,51003.0,90.8823,90.9531,90.838,90.9265,51003.0
2022-01-06 14:15:00,102.74,102.97,102.73,102.97,32700.0,90.9354,91.1389,90.9265,91.1389,32700.0
2022-01-06 14:20:00,102.97,103.07,102.96,102.97,71612.0,91.1389,91.2275,91.1301,91.1389,71612.0
2022-01-06 14:25:00,102.97,102.99,102.92,102.97,27569.0,91.1389,91.1567,91.0947,91.1389,27569.0
2022-01-06 14:30:00,102.97,103.05,102.82,102.93,25532.0,91.1389,91.2098,91.0062,91.1035,25532.0
2022-01-06 14:35:00,102.94,103.09,102.9,103.09,38475.0,91.1124,91.2452,91.077,91.2452,38475.0
2022-01-06 14:40:00,103.09,103.1,102.99,103.06,28797.0,91.2452,91.254,91.1567,91.2186,28797.0
2022-01-06 14:45:00,103.08,103.12,102.96,103.05,34121.0,91.2363,91.2717,91.1301,91.2098,34121.0
2022-01-06 14:50:00,103.06,103.17,103.02,103.17,51670.0,91.2186,91.316,91.1832,91.316,51670.0
2022-01-06 14:55:00,103.16,103.19,103.06,103.16,70613.0,91.3071,91.3337,91.2186,91.3071,70613.0
2022-01-06 15:00:00,103.17,103.26,103.17,103.24,73549.0,91.316,91.3956,91.316,91.3779,73549.0
2022-01-06 15:05:00,103.24,103.29,103.15,103.17,82400.0,91.3779,91.4222,91.2983,91.316,82400.0
2022-01-06 15:10:00,103.16,103.22,103.1,103.13,35267.0,91.3071,91.3602,91.254,91.2806,35267.0
2022-01-06 15:15:00,103.13,103.27,103.09,103.21,102145.0,91.2806,91.4045,91.2452,91.3514,102145.0
2022-01-06 15:20:00,103.22,103.32,103.14,103.29,110983.0,91.3602,91.4487,91.2894,91.4222,110983.0
2022-01-06 15:25:00,103.29,103.35,103.24,103.34,64403.0,91.4222,91.4753,91.3779,91.4664,64403.0
2022-01-06 15:30:00,103.34,103.37,103.25,103.29,71528.0,91.4664,91.493,91.3868,91.4222,71528.0
2022-01-06 15:35:00,103.29,103.41,103.24,103.29,79083.0,91.4222,91.5284,91.3779,91.4222,79083.0
2022-01-06 15:40:00,103.3,103.53,103.23,103.53,131161.0,91.431,91.6346,91.3691,91.6346,131161.0
2022-01-06 15:45:00,103.52,103.56,103.31,103.31,128160.0,91.6258,91.6612,91.4399,91.4399,128160.0
2022-01-06 15:50:00,103.33,103.43,103.21,103.22,172165.0,91.4576,91.5461,91.3514,91.3602,172165.0
2022-01-06 15:55:00,103.21,103.44,103.12,103.4,416095.0,91.3514,91.5549,91.2717,91.5195,416095.0
2022-01-07 09:30:00,103.51,103.74,102.93,103.23,221215.0,91.6169,91.8205,91.1035,91.3691,221215.0
2022-01-07 09:35:00,103.27,103.7,103.23,103.65,56603.0,91.4045,91.7851,91.3691,91.7408,56603.0
2022-01-07 09:40:00,103.66,103.88,103.38,103.75,56616.0,91.7497,91.9444,91.5018,91.8293,56616.0
2022-01-07 09:45:00,103.8,103.95,103.58,103.79,56400.0,91.8736,92.0063,91.6789,91.8647,56400.0
2022-01-07 09:50:00,103.8,104.12,103.8,103.98,83026.0,91.8736,92.1568,91.8736,92.0329,83026.0
2022-01-07 09:55:00,104.0,104.13,103.84,104.03,49962.0,92.0506,92.1657,91.909,92.0772,49962.0
2022-01-07 10:00:00,104.04,104.14,103.89,104.14,44660.0,92.086,92.1745,91.9532,92.1745,44660.0
2022-01-07 10:05:00,104.11,104.15,103.94,103.95,55941.0,92.148,92.1834,91.9975,92.0063,55941.0
2022-01-07 10:10:00,103.89,104.09,103.77,104.07,39065.0,91.9532,92.1303,91.847,92.1126,39065.0
2022-01-07 10:15:00,104.06,104.06,103.63,103.63,33045.0,92.1037,92.1037,91.7231,91.7231,33045.0
2022-01-07 10:20:00,103.62,103.73,103.42,103.7,51987.0,91.7143,91.8116,91.5372,91.7851,51987.0
2022-01-07 10:25:00,103.71,103.99,103.7,103.75,57972.0,91.7939,92.0418,91.7851,91.8293,57972.0
2022-01-07 10:30:00,103.72,103.72,103.45,103.48,30258.0,91.8028,91.8028,91.5638,91.5904,30258.0
2022-01-07 10:35:00,103.49,103.6,103.31,103.36,48741.0,91.5992,91.6966,91.4399,91.4841,48741.0
2022-01-07 10:40:00,103.37,103.54,103.28,103.51,36055.0,91.493,91.6435,91.4133,91.6169,36055.0
2022-01-07 10:45:00,103.51,103.6,103.39,103.41,53922.0,91.6169,91.6966,91.5107,91.5284,53922.0
2022-01-07 10:50:00,103.36,103.43,103.15,103.26,39864.0,91.4841,91.5461,91.2983,91.3956,39864.0
2022-01-07 10:55:00,103.27,103.63,103.26,103.55,30729.0,91.4045,91.7231,91.3956,91.6523,30729.0
2022-01-07 11:00:00,103.52,103.73,103.34,103.43,34211.0,91.6258,91.8116,91.4664,91.5461,34211.0
2022-01-07 11:05:00,103.42,103.73,103.41,103.64,41287.0,91.5372,91.8116,91.5284,91.732,41287.0
2022-01-07 11:10:00,103.66,103.69,103.47,103.57,42400.0,91.7497,91.7762,91.5815,91.67,42400.0
2022-01-07 11:15:00,103.61,103.63,103.27,103.5,56427.0,91.7054,91.7231,91.4045,91.6081,56427.0
2022-01-07 11:20:00,103.5,103.81,103.47,103.75,47739.0,91.6081,91.8824,91.5815,91.8293,47739.0
2022-01-07 11:25:00,103.72,103.92,103.72,103.85,48224.0,91.8028,91.9798,91.8028,91.9178,48224.0
2022-01-07 11:30:00,103.85,103.9,103.81,103.83,31306.0,91.9178,91.9621,91.8824,91.9001,31306.0
2022-01-07 11:35:00,103.85,103.87,103.7,103.72,30902.0,91.9178,91.9355,91.7851,91.8028,30902.0
2022-01-07 11:40:00,103.7,103.8,103.66,103.73,28616.0,91.7851,91.8736,91.7497,91.8116,28616.0
2022-01-07 11:45:00,103.73,103.91,103.68,103.9,29159.0,91.8116,91.9709,91.7674,91.9621,29159.0
2022-01-07 11:50:00,103.89,104.09,103.89,104.08,53907.0,91.9532,92.1303,91.9532,92.1214,53907.0
2022-01-07 11:55:00,104.06,104.12,103.94,104.06,54364.0,92.1037,92.1568,91.9975,92.1037,54364.0
2022-01-07 12:00:00,104.06,104.11,103.81,103.83,39865.0,92.1037,92.148,91.8824,91.9001,39865.0
2022-01-07 12:05:00,103.83,104.07,103.83,104.04,45207.0,91.9001,92.1126,91.9001,92.086,45207.0
2022-01-07 12:10:00,104.06,104.25,104.05,104.18,56904.0,92.1037,92.2719,92.0949,92.2099,56904.0
2022-01-07 12:15:00,104.18,104.26,104.15,104.19,45495.0,92.2099,92.2807,92.1834,92.2188,45495.0
2022-01-07 12:20:00,104.19,104.22,104.0,104.02,43199.0,92.2188,92.2453,92.0506,92.0683,43199.0
2022-01-07 12:25:00,104.02,104.05,103.94,104.02,35762.0,92.0683,92.0949,91.9975,92.0683,35762.0
2022-01-07 12:30:00,104.02,104.02,103.85,103.86,21001.0,92.0683,92.0683,91.9178,91.9267,21001.0
2022-01-07 12:35:00,103.89,103.99,103.86,103.99,19608.0,91.9532,92.0418,91.9267,92.0418,19608.0
2022-01-07 12:40:00,103.98,104.08,103.95,103.96,33969.0,92.0329,92.1214,92.0063,92.0152,33969.0
2022-01-07 12:45:00,103.96,103.99,103.87,103.89,30193.0,92.0152,92.0418,91.9355,91.9532,30193.0
2022-01-07 12:50:00,103.9,103.94,103.88,103.9,10199.0,91.9621,91.9975,91.9444,91.9621,10199.0
2022-01-07 12:55:00,103.91,103.96,103.87,103.93,19069.0,91.9709,92.0152,91.9355,91.9886,19069.0
2022-01-07 13:00:00,103.89,103.89,103.73,103.81,22087.0,91.9532,91.9532,91.8116,91.8824,22087.0
2022-01-07 13:05:00,103.8,103.94,103.78,103.89,18368.0,91.8736,91.9975,91.8559,91.9532,18368.0
2022-01-07 13:10:00,103.91,103.95,103.86,103.88,22817.0,91.9709,92.0063,91.9267,91.9444,22817.0
2022-01-07 13:15:00,103.87,104.01,103.86,103.99,37874.0,91.9355,92.0595,91.9267,92.0418,37874.0
2022-01-07 13:20:00,104.0,104.08,103.99,104.01,39786.0,92.0506,92.1214,92.0418,92.0595,39786.0
2022-01-07 13:25:00,104.01,104.04,103.93,103.95,13070.0,92.0595,92.086,91.9886,92.0063,13070.0
2022-01-07 13:30:00,103.95,104.08,103.93,104.08,29968.0,92.0063,92.1214,91.9886,92.1214,29968.0
2022-01-07 13:35:00,104.07,104.16,104.04,104.05,19912.0,92.1126,92.1922,92.086,92.0949,19912.0
2022-01-07 13:40:00,104.04,104.1,103.99,104.09,18570.0,92.086,92.1391,92.0418,92.1303,18570.0
2022-01-07 13:45:00,104.08,104.16,104.02,104.12,19629.0,92.1214,92.1922,92.0683,92.1568,19629.0
2022-01-07 13:50:00,104.13,104.29,104.05,104.25,47726.0,92.1657,92.3073,92.0949,92.2719,47726.0
2022-01-07 13:55:00,104.25,104.27,104.1,104.1,49747.0,92.2719,92.2896,92.1391,92.1391,49747.0
2022-01-07 14:00:00,104.11,104.2,104.1,104.13,30443.0,92.148,92.2276,92.1391,92.1657,30443.0
2022-01-07 14:05:00,104.12,104.22,104.09,104.13,22278.0,92.1568,92.2453,92.1303,92.1657,22278.0
2022-01-07 14:10:00,104.11,104.16,104.03,104.04,24704.0,92.148,92.1922,92.0772,92.086,24704.0
2022-01-07 14:15:00,104.06,104.1,103.99,104.02,25346.0,92.1037,92.1391,92.0418,92.0683,25346.0
2022-01-07 14:20:00,104.02,104.03,103.83,103.83,27425.0,92.0683,92.0772,91.9001,91.9001,27425.0
2022-01-07 14:25:00,103.82,103.93,103.74,103.93,25777.0,91.8913,91.9886,91.8205,91.9886,25777.0
2022-01-07 14:30:00,103.91,103.91,103.79,103.82,18564.0,91.9709,91.9709,91.8647,91.8913,18564.0
2022-01-07 14:35:00,103.84,103.94,103.81,103.93,32902.0,91.909,91.9975,91.8824,91.9886,32902.0
2022-01-07 14:40:00,103.91,104.02,103.86,104.02,69772.0,91.9709,92.0683,91.9267,92.0683,69772.0
2022-01-07 14:45:00,104.01,104.1,103.95,104.0,63780.0,92.0595,92.1391,92.0063,92.0506,63780.0
2022-01-07 14:50:00,104.01,104.06,103.98,104.03,31813.0,92.0595,92.1037,92.0329,92.0772,31813.0
2022-01-07 14:55:00,104.04,104.09,103.99,104.0,37257.0,92.086,92.1303,92.0418,92.0506,37257.0
2022-01-07 15:00:00,104.0,104.05,103.99,104.04,36867.0,92.0506,92.0949,92.0418,92.086,36867.0
2022-01-07 15:05:00,104.03,104.05,103.98,104.03,34631.0,92.0772,92.0949,92.0329,92.0772,34631.0
2022-01-07 15:10:00,104.03,104.04,103.94,104.01,41263.0,92.0772,92.086,91.9975,92.0595,41263.0
2022-01-07 15:15:00,104.0,104.12,104.0,104.1,37894.0,92.0506,92.1568,92.0506,92.1391,37894.0
2022-01-07 15:20:00,104.11,104.2,104.09,104.17,45579.0,92.148,92.2276,92.1303,92.2011,45579.0
2022-01-07 15:25:00,104.17,104.17,104.03,104.13,84017.0,92.2011,92.2011,92.0772,92.1657,84017.0
2022-01-07 15:30:00,104.12,104.22,104.06,104.15,48056.0,92.1568,92.2453,92.1037,92.1834,48056.0
2022-01-07 15:35:00,104.14,104.42,104.1,104.42,98980.0,92.1745,92.4223,92.1391,92.4223,98980.0
2022-01-07 15:40:00,104.41,104.53,104.37,104.39,103893.0,92.4135,92.5197,92.3781,92.3958,103893.0
2022-01-07 15:45:00,104.38,104.53,104.21,104.22,130593.0,92.3869,92.5197,92.2365,92.2453,130593.0
2022-01-07 15:50:00,104.2,104.33,104.06,104.11,154732.0,92.2276,92.3427,92.1037,92.148,154732.0
2022-01-07 15:55:00,104.11,104.17,104.02,104.04,319414.0,92.148,92.2011,92.0683,92.086,319414.0
2022-01-10 09:30:00,104.72,104.96,103.95,104.14,285469.0,92.6879,92.9003,92.0063,92.1745,285469.0
2022-01-10 09:35:00,104.13,104.89,103.8,104.88,185754.0,92.1657,92.8383,91.8736,92.8295,185754.0
2022-01-10 09:40:00,104.91,105.1,104.5,104.78,175408.0,92.856,93.0242,92.4932,92.741,175408.0
2022-01-10 09:45:00,104.78,105.07,104.27,104.31,206624.0,92.741,92.9977,92.2896,92.325,206624.0
2022-01-10 09:50:00,104.3,104.3,103.45,103.52,96925.0,92.3161,92.3161,91.5638,91.6258,96925.0
2022-01-10 09:55:00,103.5,104.01,103.45,103.98,125013.0,91.6081,92.0595,91.5638,92.0329,125013.0
2022-01-10 10:00:00,103.97,104.02,103.54,103.55,93148.0,92.0241,92.0683,91.6435,91.6523,93148.0
2022-01-10 10:05:00,103.54,104.37,103.36,104.1,138315.0,91.6435,92.3781,91.4841,92.1391,138315.0
2022-01-10 10:10:00,104.07,104.07,103.28,103.29,123780.0,92.1126,92.1126,91.4133,91.4222,123780.0
2022-01-10 10:15:00,103.27,103.59,103.27,103.35,117812.0,91.4045,91.6877,91.4045,91.4753,117812.0
2022-01-10 10:20:00,103.36,103.8,103.36,103.78,78091.0,91.4841,91.8736,91.4841,91.8559,78091.0
2022-01-10 10:25:00,103.76,103.78,103.51,103.75,82032.0,91.8382,91.8559,91.6169,91.8293,82032.0
2022-01-10 10:30:00,103.75,104.15,103.72,103.77,82247.0,91.8293,92.1834,91.8028,91.847,82247.0
2022-01-10 10:35:00,103.76,104.03,103.52,103.64,88001.0,91.8382,92.0772,91.6258,91.732,88001.0
2022-01-10 10:40:00,103.65,103.66,103.2,103.52,66199.0,91.7408,91.7497,91.3425,91.6258,66199.0
2022-01-10 10:45:00,103.51,103.78,103.49,103.55,80843.0,91.6169,91.8559,91.5992,91.6523,80843.0
2022-01-10 10:50:00,103.54,103.95,103.52,103.93,74320.0,91.6435,92.0063,91.6258,91.9886,74320.0
2022-01-10 10:55:00,103.92,104.12,103.69,103.99,61642.0,91.9798,92.1568,91.7762,92.0418,61642.0
2022-01-10 11:00:00,103.99,103.99,103.62,103.9,59014.0,92.0418,92.0418,91.7143,91.9621,59014.0
2022-01-10 11:05:00,103.89,104.04,103.82,103.96,47414.0,91.9532,92.086,91.8913,92.0152,47414.0
2022-01-10 11:10:00,103.96,104.29,103.9,104.16,73945.0,92.0152,92.3073,91.9621,92.1922,73945.0
2022-01-10 11:15:00,104.15,104.59,104.09,104.57,68898.0,92.1834,92.5728,92.1303,92.5551,68898.0
2022-01-10 11:20:00,104.55,104.56,104.26,104.26,99683.0,92.5374,92.5463,92.2807,92.2807,99683.0
2022-01-10 11:25:00,104.26,104.26,103.96,104.02,55544.0,92.2807,92.2807,92.0152,92.0683,55544.0
2022-01-10 11:30:00,104.01,104.01,103.61,103.65,53974.0,92.0595,92.0595,91.7054,91.7408,53974.0
2022-01-10 11:35:00,103.61,103.68,103.42,103.43,96918.0,91.7054,91.7674,91.5372,91.5461,96918.0
2022-01-10 11:40:00,103.4,103.41,103.23,103.34,57169.0,91.5195,91.5284,91.3691,91.4664,57169.0
2022-01-10 11:45:00,103.37,103.5,103.23,103.41,43859.0,91.493,91.6081,91.3691,91.5284,43859.0
2022-01-10 11:50:00,103.38,103.47,103.27,103.31,44261.0,91.5018,91.5815,91.4045,91.4399,44261.0
2022-01-10 11:55:00,103.29,103.54,103.23,103.53,111658.0,91.4222,91.6435,91.3691,91.6346,111658.0
2022-01-10 12:00:00,103.51,103.51,103.2,103.26,53310.0,91.6169,91.6169,91.3425,91.3956,53310.0
2022-01-10 12:05:00,103.26,103.39,103.13,103.17,105433.0,91.3956,91.5107,91.2806,91.316,105433.0
2022-01-10 12:10:00,103.14,103.28,103.13,103.25,43874.0,91.2894,91.4133,91.2806,91.3868,43874.0
2022-01-10 12:15:00,103.25,103.28,103.16,103.27,48616.0,91.3868,91.4133,91.3071,91.4045,48616.0
2022-01-10 12:20:00,103.28,103.36,103.21,103.29,35491.0,91.4133,91.4841,91.3514,91.4222,35491.0
2022-01-10 12:25:00,103.3,103.32,103.18,103.25,39223.0,91.431,91.4487,91.3248,91.3868,39223.0
2022-01-10 12:30:00,103.24,103.24,102.97,103.04,90305.0,91.3779,91.3779,91.1389,91.2009,90305.0
2022-01-10 12:35:00,103.05,103.06,102.83,102.85,50372.0,91.2098,91.2186,91.015,91.0327,50372.0
2022-01-10 12:40:00,102.87,103.1,102.83,102.86,31441.0,91.0504,91.254,91.015,91.0416,31441.0
2022-01-10 12:45:00,102.88,103.05,102.88,102.95,33874.0,91.0593,91.2098,91.0593,91.1212,33874.0
2022-01-10 12:50:00,102.95,103.4,102.92,103.26,42597.0,91.1212,91.5195,91.0947,91.3956,42597.0
2022-01-10 12:55:00,103.24,103.24,103.11,103.19,51014.0,91.3779,91.3779,91.2629,91.3337,51014.0
2022-01-10 13:00:00,103.19,103.41,103.18,103.34,58404.0,91.3337,91.5284,91.3248,91.4664,58404.0
2022-01-10 13:05:00,103.37,103.62,103.34,103.62,42616.0,91.493,91.7143,91.4664,91.7143,42616.0
2022-01-10 13:10:00,103.59,103.6,103.44,103.5,36018.0,91.6877,91.6966,91.5549,91.6081,36018.0
2022-01-10 13:15:00,103.53,103.61,103.44,103.49,30141.0,91.6346,91.7054,91.5549,91.5992,30141.0
2022-01-10 13:20:00,103.51,103.63,103.37,103.58,37273.0,91.6169,91.7231,91.493,91.6789,37273.0
2022-01-10 13:25:00,103.56,103.61,103.47,103.47,42113.0,91.6612,91.7054,91.5815,91.5815,42113.0
2022-01-10 13:30:00,103.48,103.62,103.43,103.54,23216.0,91.5904,91.7143,91.5461,91.6435,23216.0
2022-01-10 13:35:00,103.55,103.64,103.43,103.52,40742.0,91.6523,91.732,91.5461,91.6258,40742.0
2022-01-10 13:40:00,103.53,103.79,103.52,103.71,27397.0,91.6346,91.8647,91.6258,91.7939,27397.0
2022-01-10 13:45:00,103.71,103.82,103.65,103.81,34303.0,91.7939,91.8913,91.7408,91.8824,34303.0
2022-01-10 13:50:00,103.82,103.83,103.75,103.76,29043.0,91.8913,91.9001,91.8293,91.8382,29043.0
2022-01-10 13:55:00,103.75,103.81,103.57,103.7,39661.0,91.8293,91.8824,91.67,91.7851,39661.0
2022-01-10 14:00:00,103.71,103.84,103.61,103.73,46072.0,91.7939,91.909,91.7054,91.8116,46072.0
2022-01-10 14:05:00,103.71,103.92,103.69,103.9,35248.0,91.7939,91.9798,91.7762,91.9621,35248.0
2022-01-10 14:10:00,103.9,103.91,103.7,103.71,46507.0,91.9621,91.9709,91.7851,91.7939,46507.0
2022-01-10 14:15:00,103.69,103.83,103.67,103.71,39247.0,91.7762,91.9001,91.7585,91.7939,39247.0
2022-01-10 14:20:00,103.7,103.74,103.62,103.65,41213.0,91.7851,91.8205,91.7143,91.7408,41213.0
2022-01-10 14:25:00,103.67,103.81,103.62,103.8,38408.0,91.7585,91.8824,91.7143,91.8736,38408.0
2022-01-10 14:30:00,103.79,103.84,103.7,103.81,33866.0,91.8647,91.909,91.7851,91.8824,33866.0
2022-01-10 14:35:00,103.82,103.88,103.76,103.76,62247.0,91.8913,91.9444,91.8382,91.8382,62247.0
2022-01-10 14:40:00,103.76,103.91,103.76,103.79,51352.0,91.8382,91.9709,91.8382,91.8647,51352.0
2022-01-10 14:45:00,103.78,103.81,103.69,103.73,28560.0,91.8559,91.8824,91.7762,91.8116,28560.0
2022-01-10 14:50:00,103.73,103.76,103.55,103.62,35659.0,91.8116,91.8382,91.6523,91.7143,35659.0
2022-01-10 14:55:00,103.63,103.88,103.59,103.84,38396.0,91.7231,91.9444,91.6877,91.909,38396.0
2022-01-10 15:00:00,103.84,103.97,103.63,103.67,41697.0,91.909,92.0241,91.7231,91.7585,41697.0
2022-01-10 15:05:00,103.68,103.7,103.44,103.55,44759.0,91.7674,91.7851,91.5549,91.6523,44759.0
2022-01-10 15:10:00,103.55,103.74,103.52,103.58,35033.0,91.6523,91.8205,91.6258,91.6789,35033.0
2022-01-10 15:15:00,103.59,103.67,103.51,103.57,42985.0,91.6877,91.7585,91.6169,91.67,42985.0
2022-01-10 15:20:00,103.56,103.68,103.53,103.68,33045.0,91.6612,91.7674,91.6346,91.7674,33045.0
2022-01-10 15:25:00,103.68,103.7,103.5,103.55,63218.0,91.7674,91.7851,91.6081,91.6523,63218.0
2022-01-10 15:30:00,103.5,103.71,103.49,103.68,49700.0,91.6081,91.7939,91.5992,91.7674,49700.0
2022-01-10 15:35:00,103.69,103.7,103.48,103.53,43712.0,91.7762,91.7851,91.5904,91.6346,43712.0
2022-01-10 15:40:00,103.53,103.78,103.45,103.55,81312.0,91.6346,91.8559,91.5638,91.6523,81312.0
2022-01-10 15:45:00,103.55,103.79,103.54,103.65,72350.0,91.6523,91.8647,91.6435,91.7408,72350.0
2022-01-10 15:50:00,103.67,103.95,103.67,103.9,160404.0,91.7585,92.0063,91.7585,91.9621,160404.0
2022-01-10 15:55:00,103.91,104.22,103.89,104.13,386558.0,91.9709,92.2453,91.9532,92.1657,386558.0
2022-01-11 09:30:00,104.16,104.55,103.6,103.72,175903.0,92.1922,92.5374,91.6966,91.8028,175903.0
2022-01-11 09:35:00,103.69,103.96,103.58,103.9,56503.0,91.7762,92.0152,91.6789,91.9621,56503.0
2022-01-11 09:40:00,103.86,104.22,103.77,104.06,61808.0,91.9267,92.2453,91.847,92.1037,61808.0
2022-01-11 09:45:00,104.11,104.11,103.69,103.95,45488.0,92.148,92.148,91.7762,92.0063,45488.0
2022-01-11 09:50:00,103.96,104.39,103.84,104.01,46676.0,92.0152,92.3958,91.909,92.0595,46676.0
2022-01-11 09:55:00,104.0,104.39,103.88,104.0,53062.0,92.0506,92.3958,91.9444,92.0506,53062.0
2022-01-11 10:00:00,104.02,104.24,103.64,103.78,57101.0,92.0683,92.263,91.732,91.8559,57101.0
2022-01-11 10:05:00,103.8,104.05,103.73,104.0,93783.0,91.8736,92.0949,91.8116,92.0506,93783.0
2022-01-11 10:10:00,104.09,104.32,103.97,103.97,42079.0,92.1303,92.3338,92.0241,92.0241,42079.0
2022-01-11 10:15:00,103.96,104.19,103.81,104.07,51644.0,92.0152,92.2188,91.8824,92.1126,51644.0
2022-01-11 10:20:00,104.05,104.1,103.9,103.9,47807.0,92.0949,92.1391,91.9621,91.9621,47807.0
2022-01-11 10:25:00,103.93,104.16,103.85,104.08,36794.0,91.9886,92.1922,91.9178,92.1214,36794.0
2022-01-11 10:30:00,104.12,104.19,103.84,104.0,58954.0,92.1568,92.2188,91.909,92.0506,58954.0
2022-01-11 10:35:00,103.98,104.19,103.94,104.19,46765.0,92.0329,92.2188,91.9975,92.2188,46765.0
2022-01-11 10:40:00,104.2,104.35,103.97,104.14,45131.0,92.2276,92.3604,92.0241,92.1745,45131.0
2022-01-11 10:45:00,104.13,104.32,103.9,103.97,44315.0,92.1657,92.3338,91.9621,92.0241,44315.0
2022-01-11 10:50:00,103.94,104.14,103.86,104.12,86049.0,91.9975,92.1745,91.9267,92.1568,86049.0
2022-01-11 10:55:00,104.12,104.24,104.1,104.21,33137.0,92.1568,92.263,92.1391,92.2365,33137.0
2022-01-11 11:00:00,104.21,104.55,104.21,104.45,62721.0,92.2365,92.5374,92.2365,92.4489,62721.0
2022-01-11 11:05:00,104.44,104.45,104.18,104.21,39570.0,92.44,92.4489,92.2099,92.2365,39570.0
2022-01-11 11:10:00,104.23,104.45,104.23,104.3,47423.0,92.2542,92.4489,92.2542,92.3161,47423.0
2022-01-11 11:15:00,104.28,104.49,104.26,104.48,38044.0,92.2984,92.4843,92.2807,92.4755,38044.0
2022-01-11 11:20:00,104.48,104.64,104.4,104.54,36370.0,92.4755,92.6171,92.4046,92.5286,36370.0
2022-01-11 11:25:00,104.56,104.65,104.49,104.59,47287.0,92.5463,92.6259,92.4843,92.5728,47287.0
2022-01-11 11:30:00,104.59,104.59,104.35,104.37,47567.0,92.5728,92.5728,92.3604,92.3781,47567.0
2022-01-11 11:35:00,104.37,104.62,104.32,104.48,36221.0,92.3781,92.5994,92.3338,92.4755,36221.0
2022-01-11 11:40:00,104.51,104.72,104.48,104.69,34527.0,92.502,92.6879,92.4755,92.6613,34527.0
2022-01-11 11:45:00,104.68,104.68,104.34,104.4,39056.0,92.6525,92.6525,92.3515,92.4046,39056.0
2022-01-11 11:50:00,104.4,104.66,104.4,104.58,37683.0,92.4046,92.6348,92.4046,92.564,37683.0
2022-01-11 11:55:00,104.59,104.59,104.44,104.47,40244.0,92.5728,92.5728,92.44,92.4666,40244.0
2022-01-11 12:00:00,104.48,104.87,104.39,104.81,289242.0,92.4755,92.8206,92.3958,92.7675,289242.0
2022-01-11 12:05:00,104.82,104.92,104.8,104.9,124710.0,92.7764,92.8649,92.7587,92.8472,124710.0
2022-01-11 12:10:00,104.91,105.07,104.86,105.04,112871.0,92.856,92.9977,92.8118,92.9711,112871.0
2022-01-11 12:15:00,105.05,105.09,104.91,104.91,100782.0,92.98,93.0154,92.856,92.856,100782.0
2022-01-11 12:20:00,104.92,104.95,104.8,104.81,55151.0,92.8649,92.8915,92.7587,92.7675,55151.0
2022-01-11 12:25:00,104.8,104.82,104.69,104.73,42306.0,92.7587,92.7764,92.6613,92.6967,42306.0
2022-01-11 12:30:00,104.75,104.87,104.63,104.82,47356.0,92.7144,92.8206,92.6082,92.7764,47356.0
2022-01-11 12:35:00,104.82,104.92,104.81,104.9,40448.0,92.7764,92.8649,92.7675,92.8472,40448.0
2022-01-11 12:40:00,104.89,104.94,104.86,104.94,28279.0,92.8383,92.8826,92.8118,92.8826,28279.0
2022-01-11 12:45:00,104.94,105.04,104.89,104.95,44301.0,92.8826,92.9711,92.8383,92.8915,44301.0
2022-01-11 12:50:00,104.95,105.02,104.89,104.98,33275.0,92.8915,92.9534,92.8383,92.918,33275.0
2022-01-11 12:55:00,105.0,105.2,104.96,105.19,116986.0,92.9357,93.1127,92.9003,93.1039,116986.0
2022-01-11 13:00:00,105.18,105.19,104.91,104.95,38155.0,93.095,93.1039,92.856,92.8915,38155.0
2022-01-11 13:05:00,104.95,104.97,104.86,104.9,39433.0,92.8915,92.9092,92.8118,92.8472,39433.0
2022-01-11 13:10:00,104.9,104.94,104.82,104.94,33033.0,92.8472,92.8826,92.7764,92.8826,33033.0
2022-01-11 13:15:00,104.93,105.03,104.92,104.97,33687.0,92.8737,92.9623,92.8649,92.9092,33687.0
2022-01-11 13:20:00,104.95,105.03,104.85,104.94,36595.0,92.8915,92.9623,92.8029,92.8826,36595.0
2022-01-11 13:25:00,104.93,105.02,104.92,105.0,30950.0,92.8737,92.9534,92.8649,92.9357,30950.0
2022-01-11 13:30:00,105.0,105.03,104.94,104.98,22662.0,92.9357,92.9623,92.8826,92.918,22662.0
2022-01-11 13:35:00,104.98,105.08,104.98,105.06,41721.0,92.918,93.0065,92.918,92.9888,41721.0
2022-01-11 13:40:00,105.07,105.16,105.06,105.15,42481.0,92.9977,93.0773,92.9888,93.0685,42481.0
2022-01-11 13:45:00,105.15,105.34,105.14,105.2,103638.0,93.0685,93.2366,93.0596,93.1127,103638.0
2022-01-11 13:50:00,105.2,105.25,105.18,105.22,39622.0,93.1127,93.157,93.095,93.1304,39622.0
2022-01-11 13:55:00,105.22,105.31,105.2,105.31,36013.0,93.1304,93.2101,93.1127,93.2101,36013.0
2022-01-11 14:00:00,105.31,105.33,105.19,105.25,32184.0,93.2101,93.2278,93.1039,93.157,32184.0
2022-01-11 14:05:00,105.27,105.34,105.25,105.34,43303.0,93.1747,93.2366,93.157,93.2366,43303.0
2022-01-11 14:10:00,105.35,105.46,105.3,105.45,61647.0,93.2455,93.3429,93.2012,93.334,61647.0
2022-01-11 14:15:00,105.46,105.56,105.4,105.54,50255.0,93.3429,93.4314,93.2897,93.4137,50255.0
2022-01-11 14:20:00,105.55,105.58,105.46,105.58,48244.0,93.4225,93.4491,93.3429,93.4491,48244.0
2022-01-11 14:25:00,105.57,105.69,105.57,105.64,62986.0,93.4402,93.5464,93.4402,93.5022,62986.0
2022-01-11 14:30:00,105.64,105.64,105.49,105.52,49143.0,93.5022,93.5022,93.3694,93.396,49143.0
2022-01-11 14:35:00,105.51,105.55,105.45,105.54,47197.0,93.3871,93.4225,93.334,93.4137,47197.0
2022-01-11 14:40:00,105.54,105.66,105.53,105.63,48256.0,93.4137,93.5199,93.4048,93.4933,48256.0
2022-01-11 14:45:00,105.64,105.76,105.64,105.75,46907.0,93.5022,93.6084,93.5022,93.5995,46907.0
2022-01-11 14:50:00,105.75,105.81,105.67,105.78,59243.0,93.5995,93.6526,93.5287,93.6261,59243.0
2022-01-11 14:55:00,105.79,105.91,105.72,105.72,73597.0,93.6349,93.7411,93.573,93.573,73597.0
2022-01-11 15:00:00,105.72,105.86,105.71,105.81,35689.0,93.573,93.6969,93.5641,93.6526,35689.0
2022-01-11 15:05:00,105.81,105.99,105.8,105.92,74916.0,93.6526,93.812,93.6438,93.75,74916.0
2022-01-11 15:10:00,105.92,106.03,105.9,106.0,82621.0,93.75,93.8474,93.7323,93.8208,82621.0
2022-01-11 15:15:00,106.01,106.08,105.93,105.96,68097.0,93.8297,93.8916,93.7589,93.7854,68097.0
2022-01-11 15:20:00,105.96,106.09,105.95,105.98,63634.0,93.7854,93.9005,93.7766,93.8031,63634.0
2022-01-11 15:25:00,105.98,106.02,105.91,105.92,54827.0,93.8031,93.8385,93.7411,93.75,54827.0
2022-01-11 15:30:00,105.92,105.96,105.69,105.7,70053.0,93.75,93.7854,93.5464,93.5553,70053.0
2022-01-11 15:35:00,105.7,105.74,105.59,105.69,77294.0,93.5553,93.5907,93.4579,93.5464,77294.0
2022-01-11 15:40:00,105.69,105.85,105.65,105.83,97248.0,93.5464,93.688,93.511,93.6703,97248.0
2022-01-11 15:45:00,105.82,105.82,105.69,105.71,111223.0,93.6615,93.6615,93.5464,93.5641,111223.0
2022-01-11 15:50:00,105.72,105.76,105.57,105.75,171559.0,93.573,93.6084,93.4402,93.5995,171559.0
2022-01-11 15:55:00,105.75,106.0,105.73,105.92,359006.0,93.5995,93.8208,93.5818,93.75,359006.0
2022-01-12 09:30:00,106.05,106.47,104.82,104.85,262409.0,93.8651,94.2368,92.7764,92.8029,262409.0
2022-01-12 09:35:00,104.87,105.51,104.58,105.44,231137.0,92.8206,93.3871,92.564,93.3252,231137.0
2022-01-12 09:40:00,105.49,105.85,105.24,105.79,103903.0,93.3694,93.688,93.1481,93.6349,103903.0
2022-01-12 09:45:00,105.83,106.14,105.62,105.81,95740.0,93.6703,93.9447,93.4845,93.6526,95740.0
2022-01-12 09:50:00,105.86,105.89,105.64,105.73,104839.0,93.6969,93.7234,93.5022,93.5818,104839.0
2022-01-12 09:55:00,105.72,106.05,105.69,105.72,126592.0,93.573,93.8651,93.5464,93.573,126592.0
2022-01-12 10:00:00,105.73,105.81,105.42,105.5,52601.0,93.5818,93.6526,93.3074,93.3783,52601.0
2022-01-12 10:05:00,105.47,105.48,104.97,105.22,71456.0,93.3517,93.3606,92.9092,93.1304,71456.0
2022-01-12 10:10:00,105.22,105.47,105.2,105.29,59444.0,93.1304,93.3517,93.1127,93.1924,59444.0
2022-01-12 10:15:00,105.27,105.27,104.96,104.98,88108.0,93.1747,93.1747,92.9003,92.918,88108.0
2022-01-12 10:20:00,104.98,105.11,104.72,104.9,85748.0,92.918,93.0331,92.6879,92.8472,85748.0
2022-01-12 10:25:00,104.87,104.89,104.32,104.38,100499.0,92.8206,92.8383,92.3338,92.3869,100499.0
2022-01-12 10:30:00,104.38,104.74,104.36,104.45,85316.0,92.3869,92.7056,92.3692,92.4489,85316.0
2022-01-12 10:35:00,104.45,104.68,104.37,104.38,74530.0,92.4489,92.6525,92.3781,92.3869,74530.0
2022-01-12 10:40:00,104.41,104.48,103.93,104.07,123761.0,92.4135,92.4755,91.9886,92.1126,123761.0
2022-01-12 10:45:00,104.08,104.25,104.03,104.2,38393.0,92.1214,92.2719,92.0772,92.2276,38393.0
2022-01-12 10:50:00,104.22,104.23,104.02,104.14,73393.0,92.2453,92.2542,92.0683,92.1745,73393.0
2022-01-12 10:55:00,104.11,104.23,104.01,104.15,42346.0,92.148,92.2542,92.0595,92.1834,42346.0
2022-01-12 11:00:00,104.15,104.21,104.02,104.03,42985.0,92.1834,92.2365,92.0683,92.0772,42985.0
2022-01-12 11:05:00,104.04,104.06,103.64,103.72,77020.0,92.086,92.1037,91.732,91.8028,77020.0
2022-01-12 11:10:00,103.76,103.83,103.54,103.54,44921.0,91.8382,91.9001,91.6435,91.6435,44921.0
2022-01-12 11:15:00,103.52,103.61,103.3,103.55,76700.0,91.6258,91.7054,91.431,91.6523,76700.0
2022-01-12 11:20:00,103.52,103.65,103.48,103.57,63551.0,91.6258,91.7408,91.5904,91.67,63551.0
2022-01-12 11:25:00,103.57,103.87,103.51,103.81,70706.0,91.67,91.9355,91.6169,91.8824,70706.0
2022-01-12 11:30:00,103.8,103.9,103.73,103.8,54911.0,91.8736,91.9621,91.8116,91.8736,54911.0
2022-01-12 11:35:00,103.81,103.83,103.64,103.7,51720.0,91.8824,91.9001,91.732,91.7851,51720.0
2022-01-12 11:40:00,103.71,103.74,103.55,103.56,47096.0,91.7939,91.8205,91.6523,91.6612,47096.0
2022-01-12 11:45:00,103.55,103.59,103.3,103.3,68511.0,91.6523,91.6877,91.431,91.431,68511.0
2022-01-12 11:50:00,103.31,103.62,103.3,103.59,73392.0,91.4399,91.7143,91.431,91.6877,73392.0
2022-01-12 11:55:00,103.58,103.64,103.5,103.62,32802.0,91.6789,91.732,91.6081,91.7143,32802.0
2022-01-12 12:00:00,103.64,103.77,103.57,103.61,46160.0,91.732,91.847,91.67,91.7054,46160.0
2022-01-12 12:05:00,103.59,103.65,103.45,103.59,50572.0,91.6877,91.7408,91.5638,91.6877,50572.0
2022-01-12 12:10:00,103.62,103.68,103.5,103.57,31741.0,91.7143,91.7674,91.6081,91.67,31741.0
2022-01-12 12:15:00,103.55,103.69,103.47,103.63,54992.0,91.6523,91.7762,91.5815,91.7231,54992.0
2022-01-12 12:20:00,103.62,103.75,103.61,103.69,33401.0,91.7143,91.8293,91.7054,91.7762,33401.0
2022-01-12 12:25:00,103.7,103.85,103.68,103.69,31778.0,91.7851,91.9178,91.7674,91.7762,31778.0
2022-01-12 12:30:00,103.72,103.85,103.69,103.83,21717.0,91.8028,91.9178,91.7762,91.9001,21717.0
2022-01-12 12:35:00,103.83,103.94,103.76,103.8,34987.0,91.9001,91.9975,91.8382,91.8736,34987.0
2022-01-12 12:40:00,103.81,103.87,103.71,103.74,40483.0,91.8824,91.9355,91.7939,91.8205,40483.0
2022-01-12 12:45:00,103.75,103.82,103.71,103.79,26963.0,91.8293,91.8913,91.7939,91.8647,26963.0
2022-01-12 12:50:00,103.8,103.91,103.75,103.89,40803.0,91.8736,91.9709,91.8293,91.9532,40803.0
2022-01-12 12:55:00,103.85,103.86,103.74,103.79,34625.0,91.9178,91.9267,91.8205,91.8647,34625.0
2022-01-12 13:00:00,103.79,103.83,103.71,103.76,39655.0,91.8647,91.9001,91.7939,91.8382,39655.0
2022-01-12 13:05:00,103.77,103.79,103.68,103.77,22091.0,91.847,91.8647,91.7674,91.847,22091.0
2022-01-12 13:10:00,103.77,103.82,103.67,103.7,19847.0,91.847,91.8913,91.7585,91.7851,19847.0
2022-01-12 13:15:00,103.7,103.71,103.42,103.48,69796.0,91.7851,91.7939,91.5372,91.5904,69796.0
2022-01-12 13:20:00,103.45,103.48,103.25,103.3,64351.0,91.5638,91.5904,91.3868,91.431,64351.0
2022-01-12 13:25:00,103.3,103.43,103.25,103.3,42761.0,91.431,91.5461,91.3868,91.431,42761.0
2022-01-12 13:30:00,103.3,103.39,103.25,103.35,55097.0,91.431,91.5107,91.3868,91.4753,55097.0
2022-01-12 13:35:00,103.34,103.37,103.0,103.04,104056.0,91.4664,91.493,91.1655,91.2009,104056.0
2022-01-12 13:40:00,103.03,103.16,103.03,103.12,57127.0,91.1921,91.3071,91.1921,91.2717,57127.0
2022-01-12 13:45:00,103.12,103.12,102.75,102.76,140083.0,91.2717,91.2717,90.9442,90.9531,140083.0
2022-01-12 13:50:00,102.77,102.77,102.5,102.61,122635.0,90.9619,90.9619,90.723,90.8203,122635.0
2022-01-12 13:55:00,102.6,102.75,102.44,102.69,100388.0,90.8115,90.9442,90.6698,90.8911,100388.0
2022-01-12 14:00:00,102.69,102.72,102.35,102.46,77918.0,90.8911,90.9177,90.5902,90.6875,77918.0
2022-01-12 14:05:00,102.45,102.6,102.43,102.57,63120.0,90.6787,90.8115,90.661,90.7849,63120.0
2022-01-12 14:10:00,102.57,102.79,102.53,102.78,51093.0,90.7849,90.9796,90.7495,90.9708,51093.0
2022-01-12 14:15:00,102.78,102.91,102.74,102.77,68793.0,90.9708,91.0858,90.9354,90.9619,68793.0
2022-01-12 14:20:00,102.77,102.89,102.72,102.89,81612.0,90.9619,91.0681,90.9177,91.0681,81612.0
2022-01-12 14:25:00,102.87,103.08,102.86,103.0,59723.0,91.0504,91.2363,91.0416,91.1655,59723.0
2022-01-12 14:30:00,103.0,103.03,102.9,102.92,68453.0,91.1655,91.1921,91.077,91.0947,68453.0
2022-01-12 14:35:00,102.91,103.0,102.9,102.98,88112.0,91.0858,91.1655,91.077,91.1478,88112.0
2022-01-12 14:40:00,102.97,103.06,102.84,103.06,67024.0,91.1389,91.2186,91.0239,91.2186,67024.0
2022-01-12 14:45:00,103.07,103.58,103.07,103.56,128896.0,91.2275,91.6789,91.2275,91.6612,128896.0
2022-01-12 14:50:00,103.54,103.66,103.45,103.63,147213.0,91.6435,91.7497,91.5638,91.7231,147213.0
2022-01-12 14:55:00,103.62,103.68,103.22,103.25,112736.0,91.7143,91.7674,91.3602,91.3868,112736.0
2022-01-12 15:00:00,103.25,103.26,102.92,102.96,64211.0,91.3868,91.3956,91.0947,91.1301,64211.0
2022-01-12 15:05:00,102.94,102.94,102.75,102.78,87063.0,91.1124,91.1124,90.9442,90.9708,87063.0
2022-01-12 15:10:00,102.78,102.87,102.7,102.79,96066.0,90.9708,91.0504,90.9,90.9796,96066.0
2022-01-12 15:15:00,102.82,102.99,102.79,102.98,58992.0,91.0062,91.1567,90.9796,91.1478,58992.0
2022-01-12 15:20:00,103.0,103.14,102.88,102.88,74682.0,91.1655,91.2894,91.0593,91.0593,74682.0
2022-01-12 15:25:00,102.89,103.03,102.82,102.92,86777.0,91.0681,91.1921,91.0062,91.0947,86777.0
2022-01-12 15:30:00,102.91,102.98,102.81,102.82,156694.0,91.0858,91.1478,90.9973,91.0062,156694.0
2022-01-12 15:35:00,102.82,102.9,102.68,102.74,120098.0,91.0062,91.077,90.8823,90.9354,120098.0
2022-01-12 15:40:00,102.74,102.94,102.69,102.84,113760.0,90.9354,91.1124,90.8911,91.0239,113760.0
2022-01-12 15:45:00,102.85,102.94,102.76,102.85,129851.0,91.0327,91.1124,90.9531,91.0327,129851.0
2022-01-12 15:50:00,102.86,103.2,102.85,103.12,186579.0,91.0416,91.3425,91.0327,91.2717,186579.0
2022-01-12 15:55:00,103.12,103.21,102.9,103.03,480759.0,91.2717,91.3514,91.077,91.1921,480759.0
2022-01-13 09:30:00,103.43,103.81,102.77,102.82,234445.0,91.5461,91.8824,90.9619,91.0062,234445.0
2022-01-13 09:35:00,102.83,103.46,102.77,103.34,114408.0,91.015,91.5726,90.9619,91.4664,114408.0
2022-01-13 09:40:00,103.35,103.91,103.17,103.91,80067.0,91.4753,91.9709,91.316,91.9709,80067.0
2022-01-13 09:45:00,103.89,104.15,103.69,104.03,96130.0,91.9532,92.1834,91.7762,92.0772,96130.0
2022-01-13 09:50:00,104.04,104.1,103.87,103.98,43937.0,92.086,92.1391,91.9355,92.0329,43937.0
2022-01-13 09:55:00,104.01,104.35,103.94,104.22,73817.0,92.0595,92.3604,91.9975,92.2453,73817.0
2022-01-13 10:00:00,104.24,104.28,103.93,103.93,58499.0,92.263,92.2984,91.9886,91.9886,58499.0
2022-01-13 10:05:00,103.94,104.08,103.6,103.87,52933.0,91.9975,92.1214,91.6966,91.9355,52933.0
2022-01-13 10:10:00,103.89,104.15,103.88,104.0,42366.0,91.9532,92.1834,91.9444,92.0506,42366.0
2022-01-13 10:15:00,103.98,104.0,103.57,103.67,54688.0,92.0329,92.0506,91.67,91.7585,54688.0
2022-01-13 10:20:00,103.7,103.87,103.56,103.71,41843.0,91.7851,91.9355,91.6612,91.7939,41843.0
2022-01-13 10:25:00,103.69,103.79,103.58,103.79,28554.0,91.7762,91.8647,91.6789,91.8647,28554.0
2022-01-13 10:30:00,103.79,103.89,103.48,103.64,34623.0,91.8647,91.9532,91.5904,91.732,34623.0
2022-01-13 10:35:00,103.62,103.71,103.57,103.64,30015.0,91.7143,91.7939,91.67,91.732,30015.0
2022-01-13 10:40:00,103.64,103.74,103.45,103.48,50252.0,91.732,91.8205,91.5638,91.5904,50252.0
2022-01-13 10:45:00,103.49,103.92,103.46,103.84,30535.0,91.5992,91.9798,91.5726,91.909,30535.0
2022-01-13 10:50:00,103.81,103.81,103.46,103.61,34765.0,91.8824,91.8824,91.5726,91.7054,34765.0
2022-01-13 10:55:00,103.62,103.7,103.58,103.63,32848.0,91.7143,91.7851,91.6789,91.7231,32848.0
2022-01-13 11:00:00,103.61,103.78,103.56,103.75,43748.0,91.7054,91.8559,91.6612,91.8293,43748.0
2022-01-13 11:05:00,103.72,103.87,103.69,103.77,20575.0,91.8028,91.9355,91.7762,91.847,20575.0
2022-01-13 11:10:00,103.76,103.84,103.62,103.81,20301.0,91.8382,91.909,91.7143,91.8824,20301.0
2022-01-13 11:15:00,103.79,103.88,103.7,103.82,33800.0,91.8647,91.9444,91.7851,91.8913,33800.0
2022-01-13 11:20:00,103.85,104.04,103.79,104.04,45010.0,91.9178,92.086,91.8647,92.086,45010.0
2022-01-13 11:25:00,104.02,104.06,103.89,103.99,60080.0,92.0683,92.1037,91.9532,92.0418,60080.0
2022-01-13 11:30:00,103.99,104.01,103.88,103.95,35381.0,92.0418,92.0595,91.9444,92.0063,35381.0
2022-01-13 11:35:00,103.94,103.99,103.92,103.95,39897.0,91.9975,92.0418,91.9798,92.0063,39897.0
2022-01-13 11:40:00,103.95,104.0,103.89,104.0,34831.0,92.0063,92.0506,91.9532,92.0506,34831.0
2022-01-13 11:45:00,104.01,104.02,103.94,103.96,33872.0,92.0595,92.0683,91.9975,92.0152,33872.0
2022-01-13 11:50:00,103.98,104.03,103.92,104.0,20398.0,92.0329,92.0772,91.9798,92.0506,20398.0
2022-01-13 11:55:00,103.98,103.98,103.85,103.87,17289.0,92.0329,92.0329,91.9178,91.9355,17289.0
2022-01-13 12:00:00,103.87,103.88,103.7,103.71,32452.0,91.9355,91.9444,91.7851,91.7939,32452.0
2022-01-13 12:05:00,103.73,103.77,103.64,103.75,17537.0,91.8116,91.847,91.732,91.8293,17537.0
2022-01-13 12:10:00,103.76,103.79,103.61,103.61,24231.0,91.8382,91.8647,91.7054,91.7054,24231.0
2022-01-13 12:15:00,103.62,103.62,103.39,103.44,51629.0,91.7143,91.7143,91.5107,91.5549,51629.0
2022-01-13 12:20:00,103.43,103.48,103.22,103.48,42935.0,91.5461,91.5904,91.3602,91.5904,42935.0
2022-01-13 12:25:00,103.43,103.65,103.41,103.51,31593.0,91.5461,91.7408,91.5284,91.6169,31593.0
2022-01-13 12:30:00,103.5,103.57,103.35,103.48,30205.0,91.6081,91.67,91.4753,91.5904,30205.0
2022-01-13 12:35:00,103.48,103.57,103.39,103.47,32252.0,91.5904,91.67,91.5107,91.5815,32252.0
2022-01-13 12:40:00,103.45,103.46,103.24,103.25,19876.0,91.5638,91.5726,91.3779,91.3868,19876.0
2022-01-13 12:45:00,103.25,103.33,103.06,103.09,24913.0,91.3868,91.4576,91.2186,91.2452,24913.0
2022-01-13 12:50:00,103.09,103.16,102.88,102.98,25688.0,91.2452,91.3071,91.0593,91.1478,25688.0
2022-01-13 12:55:00,102.97,103.06,102.91,103.04,25246.0,91.1389,91.2186,91.0858,91.2009,25246.0
2022-01-13 13:00:00,103.04,103.11,102.94,102.98,38294.0,91.2009,91.2629,91.1124,91.1478,38294.0
2022-01-13 13:05:00,102.98,103.22,102.98,103.18,32562.0,91.1478,91.3602,91.1478,91.3248,32562.0
2022-01-13 13:10:00,103.18,103.27,103.08,103.19,37291.0,91.3248,91.4045,91.2363,91.3337,37291.0
2022-01-13 13:15:00,103.19,103.36,103.16,103.31,35533.0,91.3337,91.4841,91.3071,91.4399,35533.0
2022-01-13 13:20:00,103.32,103.47,103.28,103.46,18253.0,91.4487,91.5815,91.4133,91.5726,18253.0
2022-01-13 13:25:00,103.48,103.54,103.38,103.5,27783.0,91.5904,91.6435,91.5018,91.6081,27783.0
2022-01-13 13:30:00,103.52,103.53,103.4,103.46,18761.0,91.6258,91.6346,91.5195,91.5726,18761.0
2022-01-13 13:35:00,103.47,103.54,103.38,103.44,24788.0,91.5815,91.6435,91.5018,91.5549,24788.0
2022-01-13 13:40:00,103.42,103.42,103.31,103.35,20300.0,91.5372,91.5372,91.4399,91.4753,20300.0
2022-01-13 13:45:00,103.36,103.42,103.33,103.41,19578.0,91.4841,91.5372,91.4576,91.5284,19578.0
2022-01-13 13:50:00,103.42,103.43,103.35,103.4,19225.0,91.5372,91.5461,91.4753,91.5195,19225.0
2022-01-13 13:55:00,103.42,103.49,103.38,103.48,24004.0,91.5372,91.5992,91.5018,91.5904,24004.0
2022-01-13 14:00:00,103.46,103.49,103.39,103.43,27192.0,91.5726,91.5992,91.5107,91.5461,27192.0
2022-01-13 14:05:00,103.44,103.44,103.21,103.29,40850.0,91.5549,91.5549,91.3514,91.4222,40850.0
2022-01-13 14:10:00,103.27,103.32,103.16,103.17,45750.0,91.4045,91.4487,91.3071,91.316,45750.0
2022-01-13 14:15:00,103.17,103.19,102.87,102.96,30296.0,91.316,91.3337,91.0504,91.1301,30296.0
2022-01-13 14:20:00,102.96,103.02,102.96,102.96,56970.0,91.1301,91.1832,91.1301,91.1301,56970.0
2022-01-13 14:25:00,102.95,103.0,102.88,102.91,32578.0,91.1212,91.1655,91.0593,91.0858,32578.0
2022-01-13 14:30:00,102.9,102.93,102.78,102.88,46108.0,91.077,91.1035,90.9708,91.0593,46108.0
2022-01-13 14:35:00,102.86,102.88,102.73,102.74,39681.0,91.0416,91.0593,90.9265,90.9354,39681.0
2022-01-13 14:40:00,102.74,102.79,102.67,102.79,52906.0,90.9354,90.9796,90.8734,90.9796,52906.0
2022-01-13 14:45:00,102.77,102.8,102.72,102.74,34225.0,90.9619,90.9885,90.9177,90.9354,34225.0
2022-01-13 14:50:00,102.75,102.9,102.7,102.78,39861.0,90.9442,91.077,90.9,90.9708,39861.0
2022-01-13 14:55:00,102.79,102.93,102.78,102.87,19357.0,90.9796,91.1035,90.9708,91.0504,19357.0
2022-01-13 15:00:00,102.87,102.87,102.69,102.75,23054.0,91.0504,91.0504,90.8911,90.9442,23054.0
2022-01-13 15:05:00,102.75,102.87,102.73,102.79,29197.0,90.9442,91.0504,90.9265,90.9796,29197.0
2022-01-13 15:10:00,102.77,102.82,102.64,102.69,40917.0,90.9619,91.0062,90.8469,90.8911,40917.0
2022-01-13 15:15:00,102.69,102.84,102.64,102.75,53607.0,90.8911,91.0239,90.8469,90.9442,53607.0
2022-01-13 15:20:00,102.76,102.85,102.7,102.8,31330.0,90.9531,91.0327,90.9,90.9885,31330.0
2022-01-13 15:25:00,102.79,102.84,102.74,102.8,36226.0,90.9796,91.0239,90.9354,90.9885,36226.0
2022-01-13 15:30:00,102.78,102.85,102.7,102.79,36566.0,90.9708,91.0327,90.9,90.9796,36566.0
2022-01-13 15:35:00,102.8,102.84,102.5,102.52,50905.0,90.9885,91.0239,90.723,90.7407,50905.0
2022-01-13 15:40:00,102.53,102.66,102.51,102.58,56155.0,90.7495,90.8646,90.7318,90.7938,56155.0
2022-01-13 15:45:00,102.57,102.58,102.3,102.36,107264.0,90.7849,90.7938,90.5459,90.599,107264.0
2022-01-13 15:50:00,102.36,102.55,102.14,102.54,155973.0,90.599,90.7672,90.4043,90.7584,155973.0
2022-01-13 15:55:00,102.54,102.67,102.35,102.58,534310.0,90.7584,90.8734,90.5902,90.7938,534310.0
2022-01-14 09:30:00,99.75,100.1,99.15,99.96,467490.0,88.2889,88.5987,87.7579,88.4748,467490.0
2022-01-14 09:35:00,99.97,100.35,99.74,99.74,346081.0,88.4836,88.82,88.2801,88.2801,346081.0
2022-01-14 09:40:00,99.77,100.0,99.32,99.36,234853.0,88.3066,88.5102,87.9083,87.9437,234853.0
2022-01-14 09:45:00,99.39,100.06,99.1,99.85,232305.0,87.9703,88.5633,87.7136,88.3774,232305.0
2022-01-14 09:50:00,99.86,100.13,99.68,99.81,285722.0,88.3863,88.6253,88.227,88.342,285722.0
2022-01-14 09:55:00,99.81,100.06,99.57,99.84,255296.0,88.342,88.5633,88.1296,88.3686,255296.0
2022-01-14 10:00:00,99.83,100.08,99.46,99.99,218506.0,88.3597,88.581,88.0322,88.5013,218506.0
2022-01-14 10:05:00,99.97,100.04,99.69,99.85,170710.0,88.4836,88.5456,88.2358,88.3774,170710.0
2022-01-14 10:10:00,99.83,100.29,99.79,99.9,149046.0,88.3597,88.7669,88.3243,88.4217,149046.0
2022-01-14 10:15:00,99.92,100.37,99.88,100.3,185763.0,88.4394,88.8377,88.404,88.7757,185763.0
2022-01-14 10:20:00,100.32,100.32,100.04,100.07,141787.0,88.7934,88.7934,88.5456,88.5722,141787.0
2022-01-14 10:25:00,100.08,100.47,100.03,100.3,118867.0,88.581,88.9262,88.5367,88.7757,118867.0
2022-01-14 10:30:00,100.31,100.37,100.01,100.24,102659.0,88.7846,88.8377,88.519,88.7226,102659.0
2022-01-14 10:35:00,100.23,100.34,100.12,100.2,77111.0,88.7138,88.8111,88.6164,88.6872,77111.0
2022-01-14 10:40:00,100.22,100.22,99.78,100.03,143966.0,88.7049,88.7049,88.3155,88.5367,143966.0
2022-01-14 10:45:00,100.02,100.21,99.9,100.04,92204.0,88.5279,88.6961,88.4217,88.5456,92204.0
2022-01-14 10:50:00,100.04,100.19,99.95,100.08,100969.0,88.5456,88.6784,88.4659,88.581,100969.0
2022-01-14 10:55:00,100.05,100.31,100.0,100.27,80792.0,88.5545,88.7846,88.5102,88.7492,80792.0
2022-01-14 11:00:00,100.28,100.29,99.9,100.03,124812.0,88.758,88.7669,88.4217,88.5367,124812.0
2022-01-14 11:05:00,99.99,100.0,99.63,99.64,146531.0,88.5013,88.5102,88.1827,88.1916,146531.0
2022-01-14 11:10:00,99.63,99.77,99.53,99.58,114620.0,88.1827,88.3066,88.0942,88.1385,114620.0
2022-01-14 11:15:00,99.56,99.63,99.39,99.46,94591.0,88.1208,88.1827,87.9703,88.0322,94591.0
2022-01-14 11:20:00,99.47,99.63,99.4,99.61,40877.0,88.0411,88.1827,87.9791,88.165,40877.0
2022-01-14 11:25:00,99.6,99.71,99.43,99.44,43536.0,88.1562,88.2535,88.0057,88.0145,43536.0
2022-01-14 11:30:00,99.46,99.59,99.27,99.52,71219.0,88.0322,88.1473,87.8641,88.0853,71219.0
2022-01-14 11:35:00,99.54,99.81,99.45,99.76,40228.0,88.103,88.342,88.0234,88.2978,40228.0
2022-01-14 11:40:00,99.76,99.97,99.76,99.83,43967.0,88.2978,88.4836,88.2978,88.3597,43967.0
2022-01-14 11:45:00,99.87,100.18,99.83,99.99,46182.0,88.3951,88.6695,88.3597,88.5013,46182.0
2022-01-14 11:50:00,99.98,100.07,99.92,100.06,34379.0,88.4925,88.5722,88.4394,88.5633,34379.0
2022-01-14 11:55:00,100.05,100.08,99.94,100.01,39194.0,88.5545,88.581,88.4571,88.519,39194.0
2022-01-14 12:00:00,100.0,100.0,99.64,99.67,143677.0,88.5102,88.5102,88.1916,88.2181,143677.0
2022-01-14 12:05:00,99.67,99.98,99.66,99.89,126793.0,88.2181,88.4925,88.2093,88.4128,126793.0
2022-01-14 12:10:00,99.89,100.02,99.79,99.92,54676.0,88.4128,88.5279,88.3243,88.4394,54676.0
2022-01-14 12:15:00,99.93,99.97,99.86,99.89,37868.0,88.4482,88.4836,88.3863,88.4128,37868.0
2022-01-14 12:20:00,99.88,99.9,99.51,99.51,85643.0,88.404,88.4217,88.0765,88.0765,85643.0
2022-01-14 12:25:00,99.51,99.58,99.44,99.5,69608.0,88.0765,88.1385,88.0145,88.0676,69608.0
2022-01-14 12:30:00,99.5,99.57,99.37,99.43,117136.0,88.0676,88.1296,87.9526,88.0057,117136.0
2022-01-14 12:35:00,99.43,99.53,99.21,99.24,180998.0,88.0057,88.0942,87.811,87.8375,180998.0
2022-01-14 12:40:00,99.25,99.25,99.05,99.08,138514.0,87.8464,87.8464,87.6693,87.6959,138514.0
2022-01-14 12:45:00,99.08,99.13,98.78,98.8,170558.0,87.6959,87.7402,87.4304,87.4481,170558.0
2022-01-14 12:50:00,98.79,98.85,98.72,98.79,99427.0,87.4392,87.4923,87.3773,87.4392,99427.0
2022-01-14 12:55:00,98.79,98.82,98.59,98.68,86774.0,87.4392,87.4658,87.2622,87.3419,86774.0
2022-01-14 13:00:00,98.68,98.74,98.55,98.58,132262.0,87.3419,87.395,87.2268,87.2534,132262.0
2022-01-14 13:05:00,98.57,98.65,98.32,98.32,132776.0,87.2445,87.3153,87.0232,87.0232,132776.0
2022-01-14 13:10:00,98.31,98.43,98.15,98.28,144729.0,87.0144,87.1206,86.8728,86.9878,144729.0
2022-01-14 13:15:00,98.27,98.3,98.05,98.07,105745.0,86.979,87.0055,86.7842,86.8019,105745.0
2022-01-14 13:20:00,98.07,98.1,97.55,97.68,215256.0,86.8019,86.8285,86.3417,86.4568,215256.0
2022-01-14 13:25:00,97.69,97.73,97.39,97.53,152661.0,86.4656,86.501,86.2001,86.324,152661.0
2022-01-14 13:30:00,97.52,97.95,97.51,97.77,122463.0,86.3151,86.6957,86.3063,86.5364,122463.0
2022-01-14 13:35:00,97.76,98.01,97.62,97.87,97939.0,86.5276,86.7488,86.4037,86.6249,97939.0
2022-01-14 13:40:00,97.86,98.16,97.83,98.14,170706.0,86.6161,86.8816,86.5895,86.8639,170706.0
2022-01-14 13:45:00,98.12,98.22,97.86,98.14,144427.0,86.8462,86.9347,86.6161,86.8639,144427.0
2022-01-14 13:50:00,98.13,98.22,98.09,98.2,84852.0,86.8551,86.9347,86.8197,86.917,84852.0
2022-01-14 13:55:00,98.21,98.35,98.16,98.28,81509.0,86.9259,87.0498,86.8816,86.9878,81509.0
2022-01-14 14:00:00,98.27,98.37,98.13,98.28,75948.0,86.979,87.0675,86.8551,86.9878,75948.0
2022-01-14 14:05:00,98.29,98.37,98.21,98.27,82268.0,86.9967,87.0675,86.9259,86.979,82268.0
2022-01-14 14:10:00,98.27,98.3,98.06,98.21,69372.0,86.979,87.0055,86.7931,86.9259,69372.0
2022-01-14 14:15:00,98.23,98.29,98.07,98.23,115000.0,86.9436,86.9967,86.8019,86.9436,115000.0
2022-01-14 14:20:00,98.21,98.41,98.12,98.37,125613.0,86.9259,87.1029,86.8462,87.0675,125613.0
2022-01-14 14:25:00,98.39,98.43,98.13,98.14,120403.0,87.0852,87.1206,86.8551,86.8639,120403.0
2022-01-14 14:30:00,98.14,98.31,98.13,98.22,105667.0,86.8639,87.0144,86.8551,86.9347,105667.0
2022-01-14 14:35:00,98.22,98.38,98.18,98.36,101183.0,86.9347,87.0763,86.8993,87.0586,101183.0
2022-01-14 14:40:00,98.36,98.4,98.19,98.2,64665.0,87.0586,87.094,86.9082,86.917,64665.0
2022-01-14 14:45:00,98.2,98.26,98.15,98.26,66398.0,86.917,86.9701,86.8728,86.9701,66398.0
2022-01-14 14:50:00,98.26,98.52,98.26,98.42,173772.0,86.9701,87.2002,86.9701,87.1117,173772.0
2022-01-14 14:55:00,98.43,98.6,98.38,98.49,94485.0,87.1206,87.2711,87.0763,87.1737,94485.0
2022-01-14 15:00:00,98.52,98.61,98.44,98.53,166588.0,87.2002,87.2799,87.1294,87.2091,166588.0
2022-01-14 15:05:00,98.54,98.58,98.43,98.51,103376.0,87.2179,87.2534,87.1206,87.1914,103376.0
2022-01-14 15:10:00,98.5,98.84,98.5,98.82,95563.0,87.1825,87.4835,87.1825,87.4658,95563.0
2022-01-14 15:15:00,98.84,98.97,98.79,98.84,112387.0,87.4835,87.5985,87.4392,87.4835,112387.0
2022-01-14 15:20:00,98.84,99.03,98.83,98.99,166698.0,87.4835,87.6516,87.4746,87.6162,166698.0
2022-01-14 15:25:00,98.98,99.02,98.9,98.91,140828.0,87.6074,87.6428,87.5366,87.5454,140828.0
2022-01-14 15:30:00,98.91,98.98,98.8,98.9,244406.0,87.5454,87.6074,87.4481,87.5366,244406.0
2022-01-14 15:35:00,98.91,98.97,98.83,98.87,187905.0,87.5454,87.5985,87.4746,87.51,187905.0
2022-01-14 15:40:00,98.87,98.96,98.6,98.62,298578.0,87.51,87.5897,87.2711,87.2888,298578.0
2022-01-14 15:45:00,98.62,98.85,98.55,98.8,331197.0,87.2888,87.4923,87.2268,87.4481,331197.0
2022-01-14 15:50:00,98.8,99.24,98.79,98.99,481003.0,87.4481,87.8375,87.4392,87.6162,481003.0
2022-01-14 15:55:00,98.99,99.03,98.86,98.87,1192326.0,87.6162,87.6516,87.5012,87.51,1192326.0
2022-01-18 09:30:00,95.93,96.44,94.74,94.84,136232.0,84.9078,85.3592,83.8546,83.9431,136232.0
2022-01-18 09:35:00,94.83,95.0,93.9,94.31,1027903.0,83.9342,84.0847,83.1111,83.474,1027903.0
2022-01-18 09:40:00,94.31,94.73,94.19,94.68,627421.0,83.474,83.8457,83.3678,83.8015,627421.0
2022-01-18 09:45:00,94.69,94.74,94.3,94.42,387037.0,83.8103,83.8546,83.4651,83.5713,387037.0
2022-01-18 09:50:00,94.44,95.01,94.37,94.87,392100.0,83.589,84.0935,83.5271,83.9696,392100.0
2022-01-18 09:55:00,94.82,95.02,94.47,94.97,466198.0,83.9254,84.1024,83.6156,84.0581,466198.0
2022-01-18 10:00:00,94.95,95.34,94.86,95.13,196122.0,84.0404,84.3856,83.9608,84.1997,196122.0
2022-01-18 10:05:00,95.13,95.36,94.64,94.89,442538.0,84.1997,84.4033,83.766,83.9873,442538.0
2022-01-18 10:10:00,94.89,96.0,94.88,94.99,308502.0,83.9873,84.9698,83.9785,84.0758,308502.0
2022-01-18 10:15:00,95.0,95.61,94.98,95.21,199646.0,84.0847,84.6246,84.067,84.2706,199646.0
2022-01-18 10:20:00,95.21,95.3,95.03,95.21,167557.0,84.2706,84.3502,84.1112,84.2706,167557.0
2022-01-18 10:25:00,95.21,95.33,94.98,95.19,145763.0,84.2706,84.3768,84.067,84.2529,145763.0
2022-01-18 10:30:00,95.19,95.2,94.82,95.0,249891.0,84.2529,84.2617,83.9254,84.0847,249891.0
2022-01-18 10:35:00,95.02,95.04,94.47,94.47,200119.0,84.1024,84.1201,83.6156,83.6156,200119.0
2022-01-18 10:40:00,94.46,94.97,94.46,94.95,329618.0,83.6067,84.0581,83.6067,84.0404,329618.0
2022-01-18 10:45:00,94.95,94.99,94.62,94.88,282125.0,84.0404,84.0758,83.7483,83.9785,282125.0
2022-01-18 10:50:00,94.89,94.96,94.47,94.49,225385.0,83.9873,84.0493,83.6156,83.6333,225385.0
2022-01-18 10:55:00,94.49,94.75,94.48,94.72,274293.0,83.6333,83.8634,83.6244,83.8369,274293.0
2022-01-18 11:00:00,94.72,94.91,94.54,94.62,182462.0,83.8369,84.005,83.6775,83.7483,182462.0
2022-01-18 11:05:00,94.62,94.67,94.35,94.45,189695.0,83.7483,83.7926,83.5094,83.5979,189695.0
2022-01-18 11:10:00,94.4,94.47,94.26,94.37,92898.0,83.5536,83.6156,83.4297,83.5271,92898.0
2022-01-18 11:15:00,94.34,94.45,94.01,94.15,156281.0,83.5005,83.5979,83.2084,83.3323,156281.0
2022-01-18 11:20:00,94.14,94.16,94.02,94.11,115299.0,83.3235,83.3412,83.2173,83.2969,115299.0
2022-01-18 11:25:00,94.1,94.1,93.65,93.66,230861.0,83.2881,83.2881,82.8898,82.8986,230861.0
2022-01-18 11:30:00,93.65,93.72,93.42,93.57,227251.0,82.8898,82.9518,82.6862,82.819,227251.0
2022-01-18 11:35:00,93.57,94.01,93.52,93.93,152768.0,82.819,83.2084,82.7747,83.1376,152768.0
2022-01-18 11:40:00,93.93,94.1,93.67,93.78,137406.0,83.1376,83.2881,82.9075,83.0049,137406.0
2022-01-18 11:45:00,93.78,94.07,93.71,93.95,192101.0,83.0049,83.2615,82.9429,83.1553,192101.0
2022-01-18 11:50:00,93.95,94.11,93.69,93.75,119203.0,83.1553,83.2969,82.9252,82.9783,119203.0
2022-01-18 11:55:00,93.73,93.75,93.54,93.65,122406.0,82.9606,82.9783,82.7924,82.8898,122406.0
2022-01-18 12:00:00,93.63,93.68,93.18,93.22,171091.0,82.8721,82.9164,82.4738,82.5092,171091.0
2022-01-18 12:05:00,93.22,93.42,93.09,93.34,132294.0,82.5092,82.6862,82.3941,82.6154,132294.0
2022-01-18 12:10:00,93.34,93.42,93.24,93.4,66290.0,82.6154,82.6862,82.5269,82.6685,66290.0
2022-01-18 12:15:00,93.39,93.41,93.26,93.29,73749.0,82.6597,82.6774,82.5446,82.5712,73749.0
2022-01-18 12:20:00,93.29,93.43,93.15,93.39,98144.0,82.5712,82.6951,82.4472,82.6597,98144.0
2022-01-18 12:25:00,93.42,93.53,93.32,93.43,126697.0,82.6862,82.7836,82.5977,82.6951,126697.0
2022-01-18 12:30:00,93.43,93.6,93.29,93.6,112077.0,82.6951,82.8455,82.5712,82.8455,112077.0
2022-01-18 12:35:00,93.59,93.71,93.51,93.7,139463.0,82.8367,82.9429,82.7659,82.9341,139463.0
2022-01-18 12:40:00,93.7,93.75,93.56,93.68,87120.0,82.9341,82.9783,82.8101,82.9164,87120.0
2022-01-18 12:45:00,93.67,93.7,93.52,93.56,90628.0,82.9075,82.9341,82.7747,82.8101,90628.0
2022-01-18 12:50:00,93.56,93.66,93.45,93.49,105896.0,82.8101,82.8986,82.7128,82.7482,105896.0
2022-01-18 12:55:00,93.49,93.49,93.15,93.15,104978.0,82.7482,82.7482,82.4472,82.4472,104978.0
2022-01-18 13:00:00,93.16,93.26,93.06,93.15,137992.0,82.4561,82.5446,82.3676,82.4472,137992.0
2022-01-18 13:05:00,93.15,93.15,92.94,93.14,120185.0,82.4472,82.4472,82.2614,82.4384,120185.0
2022-01-18 13:10:00,93.12,93.34,93.11,93.33,63515.0,82.4207,82.6154,82.4118,82.6066,63515.0
2022-01-18 13:15:00,93.31,93.33,93.14,93.24,85960.0,82.5889,82.6066,82.4384,82.5269,85960.0
2022-01-18 13:20:00,93.24,93.24,93.03,93.09,68721.0,82.5269,82.5269,82.341,82.3941,68721.0
2022-01-18 13:25:00,93.1,93.11,92.95,93.08,114183.0,82.403,82.4118,82.2702,82.3853,114183.0
2022-01-18 13:30:00,93.07,93.37,93.04,93.36,100345.0,82.3764,82.642,82.3499,82.6331,100345.0
2022-01-18 13:35:00,93.37,93.69,93.36,93.65,101873.0,82.642,82.9252,82.6331,82.8898,101873.0
2022-01-18 13:40:00,93.65,93.83,93.6,93.72,99176.0,82.8898,83.0491,82.8455,82.9518,99176.0
2022-01-18 13:45:00,93.72,93.84,93.68,93.77,65150.0,82.9518,83.058,82.9164,82.996,65150.0
2022-01-18 13:50:00,93.8,93.94,93.77,93.9,113965.0,83.0226,83.1465,82.996,83.1111,113965.0
2022-01-18 13:55:00,93.9,94.2,93.86,94.14,147955.0,83.1111,83.3766,83.0757,83.3235,147955.0
2022-01-18 14:00:00,94.15,94.68,94.12,94.65,232862.0,83.3323,83.8015,83.3058,83.7749,232862.0
2022-01-18 14:05:00,94.65,94.7,94.41,94.44,158915.0,83.7749,83.8192,83.5625,83.589,158915.0
2022-01-18 14:10:00,94.45,94.71,94.43,94.48,150681.0,83.5979,83.828,83.5802,83.6244,150681.0
2022-01-18 14:15:00,94.5,94.71,94.34,94.71,123580.0,83.6421,83.828,83.5005,83.828,123580.0
2022-01-18 14:20:00,94.72,94.82,94.61,94.66,161015.0,83.8369,83.9254,83.7395,83.7838,161015.0
2022-01-18 14:25:00,94.66,94.89,94.47,94.81,154088.0,83.7838,83.9873,83.6156,83.9165,154088.0
2022-01-18 14:30:00,94.8,95.09,94.77,95.08,183543.0,83.9077,84.1643,83.8811,84.1555,183543.0
2022-01-18 14:35:00,95.08,95.12,94.9,94.98,159366.0,84.1555,84.1909,83.9962,84.067,159366.0
2022-01-18 14:40:00,94.98,95.02,94.78,94.8,97861.0,84.067,84.1024,83.89,83.9077,97861.0
2022-01-18 14:45:00,94.79,94.96,94.79,94.9,73850.0,83.8988,84.0493,83.8988,83.9962,73850.0
2022-01-18 14:50:00,94.9,95.25,94.9,95.12,114724.0,83.9962,84.306,83.9962,84.1909,114724.0
2022-01-18 14:55:00,95.14,95.18,94.91,94.92,94680.0,84.2086,84.244,84.005,84.0139,94680.0
2022-01-18 15:00:00,94.93,95.05,94.86,94.94,87712.0,84.0227,84.1289,83.9608,84.0316,87712.0
2022-01-18 15:05:00,94.94,95.08,94.84,94.89,116908.0,84.0316,84.1555,83.9431,83.9873,116908.0
2022-01-18 15:10:00,94.9,95.04,94.85,95.01,118072.0,83.9962,84.1201,83.9519,84.0935,118072.0
2022-01-18 15:15:00,95.0,95.0,94.45,94.56,197608.0,84.0847,84.0847,83.5979,83.6952,197608.0
2022-01-18 15:20:00,94.56,94.6,94.45,94.49,132499.0,83.6952,83.7306,83.5979,83.6333,132499.0
2022-01-18 15:25:00,94.49,94.54,94.35,94.39,191978.0,83.6333,83.6775,83.5094,83.5448,191978.0
2022-01-18 15:30:00,94.38,94.45,94.19,94.22,237982.0,83.5359,83.5979,83.3678,83.3943,237982.0
2022-01-18 15:35:00,94.23,94.28,94.04,94.19,217023.0,83.4032,83.4474,83.235,83.3678,217023.0
2022-01-18 15:40:00,94.18,94.19,93.87,93.93,264766.0,83.3589,83.3678,83.0845,83.1376,264766.0
2022-01-18 15:45:00,93.93,93.95,93.78,93.84,410260.0,83.1376,83.1553,83.0049,83.058,410260.0
2022-01-18 15:50:00,93.84,94.04,93.65,93.73,612766.0,83.058,83.235,82.8898,82.9606,612766.0
2022-01-18 15:55:00,93.73,94.29,93.7,94.14,866737.0,82.9606,83.4563,82.9341,83.3235,866737.0
2022-01-19 09:30:00,98.01,98.25,96.83,98.02,972839.0,86.7488,86.9613,85.7044,86.7577,972839.0
2022-01-19 09:35:00,98.01,98.01,96.38,96.4,620188.0,86.7488,86.7488,85.3061,85.3238,620188.0
2022-01-19 09:40:00,96.42,97.19,95.85,96.93,492870.0,85.3415,86.0231,84.837,85.7929,492870.0
2022-01-19 09:45:00,96.92,96.95,95.43,95.68,559782.0,85.7841,85.8106,84.4653,84.6866,559782.0
2022-01-19 09:50:00,95.6,96.49,95.25,96.4,462283.0,84.6157,85.4035,84.306,85.3238,462283.0
2022-01-19 09:55:00,96.4,96.45,95.64,95.8,250466.0,85.3238,85.3681,84.6512,84.7928,250466.0
2022-01-19 10:00:00,95.74,96.75,95.6,96.42,366392.0,84.7397,85.6336,84.6157,85.3415,366392.0
2022-01-19 10:05:00,96.44,96.47,95.6,96.15,237042.0,85.3592,85.3858,84.6157,85.1026,237042.0
2022-01-19 10:10:00,96.2,96.36,95.08,95.87,315644.0,85.1468,85.2884,84.1555,84.8547,315644.0
2022-01-19 10:15:00,95.86,96.12,95.25,95.55,259031.0,84.8459,85.076,84.306,84.5715,259031.0
2022-01-19 10:20:00,95.53,95.74,95.25,95.64,242710.0,84.5538,84.7397,84.306,84.6512,242710.0
2022-01-19 10:25:00,95.67,95.67,95.04,95.33,178152.0,84.6777,84.6777,84.1201,84.3768,178152.0
2022-01-19 10:30:00,95.31,95.6,94.96,95.1,204009.0,84.3591,84.6157,84.0493,84.1732,204009.0
2022-01-19 10:35:00,95.11,96.05,95.1,95.96,200275.0,84.182,85.014,84.1732,84.9344,200275.0
2022-01-19 10:40:00,95.97,96.21,95.88,95.96,152289.0,84.9432,85.1557,84.8636,84.9344,152289.0
2022-01-19 10:45:00,95.94,96.16,95.66,96.14,160080.0,84.9167,85.1114,84.6689,85.0937,160080.0
2022-01-19 10:50:00,96.1,96.47,95.97,96.09,244884.0,85.0583,85.3858,84.9432,85.0494,244884.0
2022-01-19 10:55:00,96.06,96.34,96.0,96.07,142052.0,85.0229,85.2707,84.9698,85.0317,142052.0
2022-01-19 11:00:00,96.05,96.27,95.99,96.2,101770.0,85.014,85.2088,84.9609,85.1468,101770.0
2022-01-19 11:05:00,96.26,96.45,96.13,96.33,119756.0,85.1999,85.3681,85.0849,85.2619,119756.0
2022-01-19 11:10:00,96.31,96.58,96.24,96.33,160251.0,85.2442,85.4831,85.1822,85.2619,160251.0
2022-01-19 11:15:00,96.34,96.53,95.7,95.79,192499.0,85.2707,85.4389,84.7043,84.7839,192499.0
2022-01-19 11:20:00,95.8,96.13,95.53,95.58,109356.0,84.7928,85.0849,84.5538,84.598,109356.0
2022-01-19 11:25:00,95.6,95.64,95.38,95.42,112437.0,84.6157,84.6512,84.421,84.4564,112437.0
2022-01-19 11:30:00,95.42,95.52,95.26,95.39,148691.0,84.4564,84.5449,84.3148,84.4299,148691.0
2022-01-19 11:35:00,95.4,95.47,95.29,95.45,114650.0,84.4387,84.5007,84.3414,84.483,114650.0
2022-01-19 11:40:00,95.45,95.48,95.22,95.39,108311.0,84.483,84.5095,84.2794,84.4299,108311.0
2022-01-19 11:45:00,95.4,95.67,95.3,95.67,100916.0,84.4387,84.6777,84.3502,84.6777,100916.0
2022-01-19 11:50:00,95.67,95.93,95.48,95.84,48047.0,84.6777,84.9078,84.5095,84.8282,48047.0
2022-01-19 11:55:00,95.84,96.39,95.74,96.13,122019.0,84.8282,85.315,84.7397,85.0849,122019.0
2022-01-19 12:00:00,96.18,96.67,96.12,96.48,111532.0,85.1291,85.5628,85.076,85.3946,111532.0
2022-01-19 12:05:00,96.48,96.7,96.31,96.37,80027.0,85.3946,85.5894,85.2442,85.2973,80027.0
2022-01-19 12:10:00,96.39,96.51,96.26,96.35,59841.0,85.315,85.4212,85.1999,85.2796,59841.0
2022-01-19 12:15:00,96.37,96.5,96.15,96.26,76125.0,85.2973,85.4123,85.1026,85.1999,76125.0
2022-01-19 12:20:00,96.23,96.43,96.12,96.38,55613.0,85.1734,85.3504,85.076,85.3061,55613.0
2022-01-19 12:25:00,96.37,96.58,96.35,96.43,56225.0,85.2973,85.4831,85.2796,85.3504,56225.0
2022-01-19 12:30:00,96.43,96.58,96.26,96.26,77105.0,85.3504,85.4831,85.1999,85.1999,77105.0
2022-01-19 12:35:00,96.28,96.28,95.78,95.79,96119.0,85.2176,85.2176,84.7751,84.7839,96119.0
2022-01-19 12:40:00,95.8,95.97,95.61,95.89,172424.0,84.7928,84.9432,84.6246,84.8724,172424.0
2022-01-19 12:45:00,95.92,95.96,95.59,95.69,163191.0,84.899,84.9344,84.6069,84.6954,163191.0
2022-01-19 12:50:00,95.68,95.87,95.57,95.64,98492.0,84.6866,84.8547,84.5892,84.6512,98492.0
2022-01-19 12:55:00,95.66,96.18,95.62,96.03,142370.0,84.6689,85.1291,84.6334,84.9963,142370.0
2022-01-19 13:00:00,96.06,96.06,95.67,95.99,130426.0,85.0229,85.0229,84.6777,84.9609,130426.0
2022-01-19 13:05:00,95.98,96.33,95.97,96.33,79705.0,84.9521,85.2619,84.9432,85.2619,79705.0
2022-01-19 13:10:00,96.33,96.51,96.26,96.51,80460.0,85.2619,85.4212,85.1999,85.4212,80460.0
2022-01-19 13:15:00,96.5,96.67,96.46,96.54,76614.0,85.4123,85.5628,85.3769,85.4477,76614.0
2022-01-19 13:20:00,96.55,96.56,96.24,96.41,80463.0,85.4566,85.4654,85.1822,85.3327,80463.0
2022-01-19 13:25:00,96.44,96.66,96.43,96.43,85680.0,85.3592,85.554,85.3504,85.3504,85680.0
2022-01-19 13:30:00,96.42,96.59,96.34,96.43,51720.0,85.3415,85.492,85.2707,85.3504,51720.0
2022-01-19 13:35:00,96.43,96.46,96.11,96.23,67024.0,85.3504,85.3769,85.0671,85.1734,67024.0
2022-01-19 13:40:00,96.23,96.37,96.12,96.27,61987.0,85.1734,85.2973,85.076,85.2088,61987.0
2022-01-19 13:45:00,96.28,96.41,96.22,96.3,54864.0,85.2176,85.3327,85.1645,85.2353,54864.0
2022-01-19 13:50:00,96.29,96.45,96.19,96.25,79470.0,85.2265,85.3681,85.138,85.1911,79470.0
2022-01-19 13:55:00,96.25,96.4,96.15,96.34,47628.0,85.1911,85.3238,85.1026,85.2707,47628.0
2022-01-19 14:00:00,96.35,96.9,96.34,96.8,366740.0,85.2796,85.7664,85.2707,85.6779,366740.0
2022-01-19 14:05:00,96.78,96.89,96.41,96.41,223437.0,85.6602,85.7575,85.3327,85.3327,223437.0
2022-01-19 14:10:00,96.41,96.47,95.84,95.98,264293.0,85.3327,85.3858,84.8282,84.9521,264293.0
2022-01-19 14:15:00,96.01,96.02,95.64,95.92,161931.0,84.9786,84.9875,84.6512,84.899,161931.0
2022-01-19 14:20:00,95.94,96.03,95.76,95.87,119408.0,84.9167,84.9963,84.7574,84.8547,119408.0
2022-01-19 14:25:00,95.86,95.99,95.77,95.78,85919.0,84.8459,84.9609,84.7662,84.7751,85919.0
2022-01-19 14:30:00,95.78,95.84,95.6,95.68,93819.0,84.7751,84.8282,84.6157,84.6866,93819.0
2022-01-19 14:35:00,95.69,96.08,95.69,96.05,89431.0,84.6954,85.0406,84.6954,85.014,89431.0
2022-01-19 14:40:00,96.05,96.19,96.04,96.18,82984.0,85.014,85.138,85.0052,85.1291,82984.0
2022-01-19 14:45:00,96.17,96.23,95.99,96.17,68514.0,85.1203,85.1734,84.9609,85.1203,68514.0
2022-01-19 14:50:00,96.16,96.31,96.12,96.18,98728.0,85.1114,85.2442,85.076,85.1291,98728.0
2022-01-19 14:55:00,96.18,96.35,96.09,96.11,101170.0,85.1291,85.2796,85.0494,85.0671,101170.0
2022-01-19 15:00:00,96.1,96.31,96.02,96.31,98391.0,85.0583,85.2442,84.9875,85.2442,98391.0
2022-01-19 15:05:00,96.32,96.47,96.3,96.45,89675.0,85.253,85.3858,85.2353,85.3681,89675.0
2022-01-19 15:10:00,96.44,96.67,96.41,96.57,92787.0,85.3592,85.5628,85.3327,85.4743,92787.0
2022-01-19 15:15:00,96.57,96.76,96.49,96.74,104588.0,85.4743,85.6425,85.4035,85.6248,104588.0
2022-01-19 15:20:00,96.73,96.78,96.54,96.63,142576.0,85.6159,85.6602,85.4477,85.5274,142576.0
2022-01-19 15:25:00,96.62,96.68,96.49,96.56,148873.0,85.5186,85.5717,85.4035,85.4654,148873.0
2022-01-19 15:30:00,96.57,96.61,96.33,96.4,182271.0,85.4743,85.5097,85.2619,85.3238,182271.0
2022-01-19 15:35:00,96.42,96.57,96.16,96.33,258795.0,85.3415,85.4743,85.1114,85.2619,258795.0
2022-01-19 15:40:00,96.35,96.6,96.31,96.56,259793.0,85.2796,85.5008,85.2442,85.4654,259793.0
2022-01-19 15:45:00,96.55,96.55,96.45,96.53,262537.0,85.4566,85.4566,85.3681,85.4389,262537.0
2022-01-19 15:50:00,96.51,96.51,95.8,95.99,443640.0,85.4212,85.4212,84.7928,84.9609,443640.0
2022-01-19 15:55:00,96.0,96.0,95.63,95.74,825303.0,84.9698,84.9698,84.6423,84.7397,825303.0
2022-01-20 09:30:00,96.73,98.16,96.6,97.56,651361.0,85.6159,86.8816,85.5008,86.3505,651361.0
2022-01-20 09:35:00,97.59,97.88,97.15,97.67,267010.0,86.3771,86.6338,85.9877,86.4479,267010.0
2022-01-20 09:40:00,97.67,98.49,97.46,98.4,317477.0,86.4479,87.1737,86.262,87.094,317477.0
2022-01-20 09:45:00,98.35,98.7,98.07,98.56,237482.0,87.0498,87.3596,86.8019,87.2356,237482.0
2022-01-20 09:50:00,98.56,99.3,98.53,99.02,498969.0,87.2356,87.8906,87.2091,87.6428,498969.0
2022-01-20 09:55:00,99.0,99.52,98.99,99.36,312086.0,87.6251,88.0853,87.6162,87.9437,312086.0
2022-01-20 10:00:00,99.38,99.51,98.83,98.9,405461.0,87.9614,88.0765,87.4746,87.5366,405461.0
2022-01-20 10:05:00,98.91,99.05,98.51,98.65,345541.0,87.5454,87.6693,87.1914,87.3153,345541.0
2022-01-20 10:10:00,98.64,98.87,98.51,98.8,259561.0,87.3065,87.51,87.1914,87.4481,259561.0
2022-01-20 10:15:00,98.8,99.46,98.72,98.81,189694.0,87.4481,88.0322,87.3773,87.4569,189694.0
2022-01-20 10:20:00,98.81,99.31,98.81,99.29,197189.0,87.4569,87.8995,87.4569,87.8818,197189.0
2022-01-20 10:25:00,99.31,99.31,99.0,99.22,152368.0,87.8995,87.8995,87.6251,87.8198,152368.0
2022-01-20 10:30:00,99.23,99.59,99.2,99.59,130196.0,87.8287,88.1473,87.8021,88.1473,130196.0
2022-01-20 10:35:00,99.58,99.73,99.44,99.54,250942.0,88.1385,88.2712,88.0145,88.103,250942.0
2022-01-20 10:40:00,99.54,99.56,99.26,99.4,129917.0,88.103,88.1208,87.8552,87.9791,129917.0
2022-01-20 10:45:00,99.4,99.56,99.34,99.55,106016.0,87.9791,88.1208,87.926,88.1119,106016.0
2022-01-20 10:50:00,99.54,99.56,99.4,99.43,88002.0,88.103,88.1208,87.9791,88.0057,88002.0
2022-01-20 10:55:00,99.42,99.56,99.35,99.55,110771.0,87.9968,88.1208,87.9349,88.1119,110771.0
2022-01-20 11:00:00,99.54,99.88,99.51,99.84,101000.0,88.103,88.404,88.0765,88.3686,101000.0
2022-01-20 11:05:00,99.84,99.87,99.66,99.72,110055.0,88.3686,88.3951,88.2093,88.2624,110055.0
2022-01-20 11:10:00,99.71,99.72,99.34,99.46,90585.0,88.2535,88.2624,87.926,88.0322,90585.0
2022-01-20 11:15:00,99.47,99.47,99.25,99.45,102911.0,88.0411,88.0411,87.8464,88.0234,102911.0
2022-01-20 11:20:00,99.44,99.45,99.16,99.23,88648.0,88.0145,88.0234,87.7667,87.8287,88648.0
2022-01-20 11:25:00,99.22,99.42,99.08,99.38,108332.0,87.8198,87.9968,87.6959,87.9614,108332.0
2022-01-20 11:30:00,99.36,99.52,99.32,99.36,106563.0,87.9437,88.0853,87.9083,87.9437,106563.0
2022-01-20 11:35:00,99.36,99.64,99.36,99.63,124016.0,87.9437,88.1916,87.9437,88.1827,124016.0
2022-01-20 11:40:00,99.64,99.85,99.63,99.84,157463.0,88.1916,88.3774,88.1827,88.3686,157463.0
2022-01-20 11:45:00,99.83,100.12,99.82,99.87,257394.0,88.3597,88.6164,88.3509,88.3951,257394.0
2022-01-20 11:50:00,99.87,99.94,99.6,99.71,104206.0,88.3951,88.4571,88.1562,88.2535,104206.0
2022-01-20 11:55:00,99.71,99.81,99.7,99.79,124021.0,88.2535,88.342,88.2447,88.3243,124021.0
2022-01-20 12:00:00,99.79,100.02,99.79,99.98,117343.0,88.3243,88.5279,88.3243,88.4925,117343.0
2022-01-20 12:05:00,99.98,99.98,99.79,99.86,116991.0,88.4925,88.4925,88.3243,88.3863,116991.0
2022-01-20 12:10:00,99.85,99.96,99.79,99.9,93186.0,88.3774,88.4748,88.3243,88.4217,93186.0
2022-01-20 12:15:00,99.87,99.93,99.67,99.67,82156.0,88.3951,88.4482,88.2181,88.2181,82156.0
2022-01-20 12:20:00,99.67,99.93,99.66,99.91,91934.0,88.2181,88.4482,88.2093,88.4305,91934.0
2022-01-20 12:25:00,99.89,100.03,99.88,100.0,117895.0,88.4128,88.5367,88.404,88.5102,117895.0
2022-01-20 12:30:00,99.99,100.09,99.88,99.97,94525.0,88.5013,88.5899,88.404,88.4836,94525.0
2022-01-20 12:35:00,99.97,100.41,99.95,100.39,329697.0,88.4836,88.8731,88.4659,88.8554,329697.0
2022-01-20 12:40:00,100.39,100.5,100.28,100.43,108196.0,88.8554,88.9527,88.758,88.8908,108196.0
2022-01-20 12:45:00,100.42,100.42,100.16,100.3,130761.0,88.8819,88.8819,88.6518,88.7757,130761.0
2022-01-20 12:50:00,100.3,100.37,100.17,100.3,93959.0,88.7757,88.8377,88.6607,88.7757,93959.0
2022-01-20 12:55:00,100.29,100.42,100.26,100.39,127669.0,88.7669,88.8819,88.7403,88.8554,127669.0
2022-01-20 13:00:00,100.38,100.57,100.29,100.56,103405.0,88.8465,89.0147,88.7669,89.0059,103405.0
2022-01-20 13:05:00,100.55,100.71,100.41,100.48,163028.0,88.997,89.1386,88.8731,88.935,163028.0
2022-01-20 13:10:00,100.47,100.64,100.37,100.53,98213.0,88.9262,89.0767,88.8377,88.9793,98213.0
2022-01-20 13:15:00,100.54,100.71,100.41,100.68,127634.0,88.9882,89.1386,88.8731,89.1121,127634.0
2022-01-20 13:20:00,100.68,100.79,100.66,100.71,158438.0,89.1121,89.2094,89.0944,89.1386,158438.0
2022-01-20 13:25:00,100.7,100.95,100.69,100.83,160637.0,89.1298,89.351,89.1209,89.2448,160637.0
2022-01-20 13:30:00,100.83,101.17,100.78,101.1,217970.0,89.2448,89.5458,89.2006,89.4838,217970.0
2022-01-20 13:35:00,101.09,101.36,100.98,101.34,173117.0,89.475,89.7139,89.3776,89.6962,173117.0
2022-01-20 13:40:00,101.34,101.35,100.96,101.01,259130.0,89.6962,89.7051,89.3599,89.4041,259130.0
2022-01-20 13:45:00,101.01,101.1,100.93,101.08,151897.0,89.4041,89.4838,89.3333,89.4661,151897.0
2022-01-20 13:50:00,101.08,101.33,101.07,101.28,130228.0,89.4661,89.6874,89.4573,89.6431,130228.0
2022-01-20 13:55:00,101.28,101.41,101.17,101.34,162773.0,89.6431,89.7582,89.5458,89.6962,162773.0
2022-01-20 14:00:00,101.34,101.64,101.24,101.63,186703.0,89.6962,89.9618,89.6077,89.9529,186703.0
2022-01-20 14:05:00,101.64,101.89,101.59,101.89,314857.0,89.9618,90.183,89.9175,90.183,314857.0
2022-01-20 14:10:00,101.89,101.96,101.55,101.65,470742.0,90.183,90.245,89.8821,89.9706,470742.0
2022-01-20 14:15:00,101.67,101.87,101.64,101.78,318044.0,89.9883,90.1653,89.9618,90.0857,318044.0
2022-01-20 14:20:00,101.78,101.85,101.67,101.79,284030.0,90.0857,90.1476,89.9883,90.0945,284030.0
2022-01-20 14:25:00,101.78,101.94,101.73,101.86,248084.0,90.0857,90.2273,90.0414,90.1565,248084.0
2022-01-20 14:30:00,101.86,101.89,101.57,101.61,401145.0,90.1565,90.183,89.8998,89.9352,401145.0
2022-01-20 14:35:00,101.62,101.64,101.16,101.26,147714.0,89.9441,89.9618,89.5369,89.6254,147714.0
2022-01-20 14:40:00,101.26,101.28,100.88,100.95,156716.0,89.6254,89.6431,89.2891,89.351,156716.0
2022-01-20 14:45:00,100.96,101.26,100.94,101.21,198330.0,89.3599,89.6254,89.3422,89.5812,198330.0
2022-01-20 14:50:00,101.21,101.49,101.17,101.36,205026.0,89.5812,89.829,89.5458,89.7139,205026.0
2022-01-20 14:55:00,101.36,101.36,100.93,101.09,191701.0,89.7139,89.7139,89.3333,89.475,191701.0
2022-01-20 15:00:00,101.09,101.18,100.93,101.04,121096.0,89.475,89.5546,89.3333,89.4307,121096.0
2022-01-20 15:05:00,101.03,101.14,100.97,101.09,230195.0,89.4219,89.5192,89.3687,89.475,230195.0
2022-01-20 15:10:00,101.1,101.33,100.97,101.04,158656.0,89.4838,89.6874,89.3687,89.4307,158656.0
2022-01-20 15:15:00,101.05,101.26,100.97,101.26,203608.0,89.4396,89.6254,89.3687,89.6254,203608.0
2022-01-20 15:20:00,101.26,101.32,100.89,100.9,172547.0,89.6254,89.6785,89.2979,89.3068,172547.0
2022-01-20 15:25:00,100.9,100.98,100.65,100.66,296959.0,89.3068,89.3776,89.0855,89.0944,296959.0
2022-01-20 15:30:00,100.66,100.66,100.38,100.46,261539.0,89.0944,89.0944,88.8465,88.9173,261539.0
2022-01-20 15:35:00,100.46,100.55,100.28,100.46,551060.0,88.9173,88.997,88.758,88.9173,551060.0
2022-01-20 15:40:00,100.47,100.71,100.38,100.39,462182.0,88.9262,89.1386,88.8465,88.8554,462182.0
2022-01-20 15:45:00,100.39,100.53,100.25,100.3,441600.0,88.8554,88.9793,88.7315,88.7757,441600.0
2022-01-20 15:50:00,100.3,100.45,100.01,100.08,611194.0,88.7757,88.9085,88.519,88.581,611194.0
2022-01-20 15:55:00,100.08,100.08,99.65,99.81,1049181.0,88.581,88.581,88.2004,88.342,1049181.0
2022-01-21 09:30:00,98.14,98.2,97.31,98.06,1229866.0,86.8639,86.917,86.1293,86.7931,1229866.0
2022-01-21 09:35:00,98.03,98.19,97.72,97.77,452296.0,86.7665,86.9082,86.4922,86.5364,452296.0
2022-01-21 09:40:00,97.73,97.85,97.51,97.59,376762.0,86.501,86.6072,86.3063,86.3771,376762.0
2022-01-21 09:45:00,97.59,98.49,97.42,98.39,441672.0,86.3771,87.1737,86.2266,87.0852,441672.0
2022-01-21 09:50:00,98.37,98.51,97.68,97.87,366316.0,87.0675,87.1914,86.4568,86.6249,366316.0
2022-01-21 09:55:00,97.86,97.95,97.64,97.8,432946.0,86.6161,86.6957,86.4214,86.563,432946.0
2022-01-21 10:00:00,97.79,97.96,97.2,97.36,256955.0,86.5541,86.7046,86.0319,86.1735,256955.0
2022-01-21 10:05:00,97.36,97.76,97.12,97.23,244075.0,86.1735,86.5276,85.9611,86.0585,244075.0
2022-01-21 10:10:00,97.21,97.21,96.92,96.93,227082.0,86.0408,86.0408,85.7841,85.7929,227082.0
2022-01-21 10:15:00,96.91,97.08,96.6,96.82,311109.0,85.7752,85.9257,85.5008,85.6956,311109.0
2022-01-21 10:20:00,96.81,96.84,96.35,96.76,215572.0,85.6867,85.7133,85.2796,85.6425,215572.0
2022-01-21 10:25:00,96.73,97.32,96.71,97.06,199493.0,85.6159,86.1381,85.5982,85.908,199493.0
2022-01-21 10:30:00,97.05,97.89,97.0,97.79,176242.0,85.8991,86.6426,85.8549,86.5541,176242.0
2022-01-21 10:35:00,97.75,98.03,97.75,97.76,168805.0,86.5187,86.7665,86.5187,86.5276,168805.0
2022-01-21 10:40:00,97.77,97.94,97.63,97.94,259169.0,86.5364,86.6869,86.4125,86.6869,259169.0
2022-01-21 10:45:00,97.95,98.57,97.87,98.55,186695.0,86.6957,87.2445,86.6249,87.2268,186695.0
2022-01-21 10:50:00,98.53,99.34,98.53,98.91,381370.0,87.2091,87.926,87.2091,87.5454,381370.0
2022-01-21 10:55:00,98.9,98.96,98.58,98.87,168476.0,87.5366,87.5897,87.2534,87.51,168476.0
2022-01-21 11:00:00,98.9,98.91,98.27,98.35,239906.0,87.5366,87.5454,86.979,87.0498,239906.0
2022-01-21 11:05:00,98.33,99.15,98.3,98.99,291910.0,87.0321,87.7579,87.0055,87.6162,291910.0
2022-01-21 11:10:00,98.97,99.04,98.68,98.87,178204.0,87.5985,87.6605,87.3419,87.51,178204.0
2022-01-21 11:15:00,98.87,99.15,98.82,99.14,174546.0,87.51,87.7579,87.4658,87.749,174546.0
2022-01-21 11:20:00,99.13,99.4,99.01,99.31,229229.0,87.7402,87.9791,87.6339,87.8995,229229.0
2022-01-21 11:25:00,99.33,99.5,99.12,99.5,262347.0,87.9172,88.0676,87.7313,88.0676,262347.0
2022-01-21 11:30:00,99.5,99.55,99.28,99.48,238210.0,88.0676,88.1119,87.8729,88.0499,238210.0
2022-01-21 11:35:00,99.48,99.56,99.08,99.08,269641.0,88.0499,88.1208,87.6959,87.6959,269641.0
2022-01-21 11:40:00,99.09,99.13,98.76,98.83,68414.0,87.7048,87.7402,87.4127,87.4746,68414.0
2022-01-21 11:45:00,98.8,98.8,98.58,98.74,156779.0,87.4481,87.4481,87.2534,87.395,156779.0
2022-01-21 11:50:00,98.74,98.87,98.65,98.81,157748.0,87.395,87.51,87.3153,87.4569,157748.0
2022-01-21 11:55:00,98.78,98.89,98.72,98.85,140553.0,87.4304,87.5277,87.3773,87.4923,140553.0
2022-01-21 12:00:00,98.84,98.84,98.52,98.64,188000.0,87.4835,87.4835,87.2002,87.3065,188000.0
2022-01-21 12:05:00,98.67,98.97,98.61,98.95,143631.0,87.333,87.5985,87.2799,87.5808,143631.0
2022-01-21 12:10:00,98.92,98.98,98.68,98.84,191075.0,87.5543,87.6074,87.3419,87.4835,191075.0
2022-01-21 12:15:00,98.83,99.01,98.68,98.78,247535.0,87.4746,87.6339,87.3419,87.4304,247535.0
2022-01-21 12:20:00,98.78,98.96,98.57,98.96,200970.0,87.4304,87.5897,87.2445,87.5897,200970.0
2022-01-21 12:25:00,98.95,99.01,98.85,98.92,64190.0,87.5808,87.6339,87.4923,87.5543,64190.0
2022-01-21 12:30:00,98.88,99.11,98.78,99.06,194696.0,87.5189,87.7225,87.4304,87.6782,194696.0
2022-01-21 12:35:00,99.07,99.21,98.91,99.09,112438.0,87.6871,87.811,87.5454,87.7048,112438.0
2022-01-21 12:40:00,99.08,99.19,98.84,98.86,128586.0,87.6959,87.7933,87.4835,87.5012,128586.0
2022-01-21 12:45:00,98.86,98.93,98.74,98.87,113213.0,87.5012,87.5631,87.395,87.51,113213.0
2022-01-21 12:50:00,98.88,98.94,98.79,98.92,151040.0,87.5189,87.572,87.4392,87.5543,151040.0
2022-01-21 12:55:00,98.92,99.09,98.87,99.01,116973.0,87.5543,87.7048,87.51,87.6339,116973.0
2022-01-21 13:00:00,98.98,99.18,98.95,99.16,185907.0,87.6074,87.7844,87.5808,87.7667,185907.0
2022-01-21 13:05:00,99.17,99.18,98.87,98.99,95514.0,87.7756,87.7844,87.51,87.6162,95514.0
2022-01-21 13:10:00,99.0,99.29,99.0,99.22,73288.0,87.6251,87.8818,87.6251,87.8198,73288.0
2022-01-21 13:15:00,99.21,99.24,98.83,98.96,142027.0,87.811,87.8375,87.4746,87.5897,142027.0
2022-01-21 13:20:00,98.94,98.94,98.57,98.57,139181.0,87.572,87.572,87.2445,87.2445,139181.0
2022-01-21 13:25:00,98.56,98.66,98.47,98.65,85026.0,87.2356,87.3242,87.156,87.3153,85026.0
2022-01-21 13:30:00,98.63,98.76,98.43,98.64,117620.0,87.2976,87.4127,87.1206,87.3065,117620.0
2022-01-21 13:35:00,98.62,98.98,98.55,98.83,67471.0,87.2888,87.6074,87.2268,87.4746,67471.0
2022-01-21 13:40:00,98.82,99.0,98.78,98.98,64818.0,87.4658,87.6251,87.4304,87.6074,64818.0
2022-01-21 13:45:00,99.0,99.08,98.73,98.87,71354.0,87.6251,87.6959,87.3861,87.51,71354.0
2022-01-21 13:50:00,98.92,99.04,98.83,99.02,51319.0,87.5543,87.6605,87.4746,87.6428,51319.0
2022-01-21 13:55:00,99.02,99.11,98.75,98.83,72707.0,87.6428,87.7225,87.4038,87.4746,72707.0
2022-01-21 14:00:00,98.85,98.95,98.76,98.93,68475.0,87.4923,87.5808,87.4127,87.5631,68475.0
2022-01-21 14:05:00,98.92,99.07,98.83,98.88,95428.0,87.5543,87.6871,87.4746,87.5189,95428.0
2022-01-21 14:10:00,98.87,98.92,98.77,98.87,61113.0,87.51,87.5543,87.4215,87.51,61113.0
2022-01-21 14:15:00,98.88,98.97,98.81,98.86,69390.0,87.5189,87.5985,87.4569,87.5012,69390.0
2022-01-21 14:20:00,98.84,99.02,98.81,99.0,92958.0,87.4835,87.6428,87.4569,87.6251,92958.0
2022-01-21 14:25:00,98.98,98.98,98.62,98.66,93144.0,87.6074,87.6074,87.2888,87.3242,93144.0
2022-01-21 14:30:00,98.67,98.72,98.64,98.7,49158.0,87.333,87.3773,87.3065,87.3596,49158.0
2022-01-21 14:35:00,98.69,98.91,98.58,98.86,88065.0,87.3507,87.5454,87.2534,87.5012,88065.0
2022-01-21 14:40:00,98.87,98.91,98.73,98.8,91878.0,87.51,87.5454,87.3861,87.4481,91878.0
2022-01-21 14:45:00,98.8,98.89,98.78,98.84,112139.0,87.4481,87.5277,87.4304,87.4835,112139.0
2022-01-21 14:50:00,98.84,98.85,98.51,98.61,110398.0,87.4835,87.4923,87.1914,87.2799,110398.0
2022-01-21 14:55:00,98.6,98.62,98.38,98.43,192290.0,87.2711,87.2888,87.0763,87.1206,192290.0
2022-01-21 15:00:00,98.41,98.52,98.11,98.15,90499.0,87.1029,87.2002,86.8374,86.8728,90499.0
2022-01-21 15:05:00,98.14,98.19,97.97,98.14,121260.0,86.8639,86.9082,86.7134,86.8639,121260.0
2022-01-21 15:10:00,98.13,98.29,98.02,98.25,152451.0,86.8551,86.9967,86.7577,86.9613,152451.0
2022-01-21 15:15:00,98.23,98.59,98.09,98.4,204684.0,86.9436,87.2622,86.8197,87.094,204684.0
2022-01-21 15:20:00,98.4,98.43,98.21,98.28,175936.0,87.094,87.1206,86.9259,86.9878,175936.0
2022-01-21 15:25:00,98.28,98.29,97.76,97.84,209473.0,86.9878,86.9967,86.5276,86.5984,209473.0
2022-01-21 15:30:00,97.84,98.17,97.83,98.01,235027.0,86.5984,86.8905,86.5895,86.7488,235027.0
2022-01-21 15:35:00,98.03,98.36,98.03,98.31,182825.0,86.7665,87.0586,86.7665,87.0144,182825.0
2022-01-21 15:40:00,98.31,98.72,98.3,98.55,238211.0,87.0144,87.3773,87.0055,87.2268,238211.0
2022-01-21 15:45:00,98.56,98.93,98.47,98.85,320254.0,87.2356,87.5631,87.156,87.4923,320254.0
2022-01-21 15:50:00,98.83,98.85,98.59,98.6,487119.0,87.4746,87.4923,87.2622,87.2711,487119.0
2022-01-21 15:55:00,98.61,99.15,98.56,98.82,1289746.0,87.2799,87.7579,87.2356,87.4658,1289746.0
2022-01-24 09:30:00,96.02,96.71,95.8,96.59,603618.0,84.9875,85.5982,84.7928,85.492,603618.0
2022-01-24 09:35:00,96.63,97.56,96.55,97.41,456353.0,85.5274,86.3505,85.4566,86.2178,456353.0
2022-01-24 09:40:00,97.41,97.89,97.25,97.59,373830.0,86.2178,86.6426,86.0762,86.3771,373830.0
2022-01-24 09:45:00,97.55,97.55,95.77,95.79,407353.0,86.3417,86.3417,84.7662,84.7839,407353.0
2022-01-24 09:50:00,95.78,95.83,94.95,94.98,331477.0,84.7751,84.8193,84.0404,84.067,331477.0
2022-01-24 09:55:00,94.96,95.68,94.66,94.69,259007.0,84.0493,84.6866,83.7838,83.8103,259007.0
2022-01-24 10:00:00,94.7,95.26,94.24,94.3,372058.0,83.8192,84.3148,83.412,83.4651,372058.0
2022-01-24 10:05:00,94.3,94.5,93.78,93.84,235574.0,83.4651,83.6421,83.0049,83.058,235574.0
2022-01-24 10:10:00,93.83,95.05,93.68,94.94,214668.0,83.0491,84.1289,82.9164,84.0316,214668.0
2022-01-24 10:15:00,94.96,95.05,94.57,94.66,214089.0,84.0493,84.1289,83.7041,83.7838,214089.0
2022-01-24 10:20:00,94.66,95.49,94.66,95.48,110132.0,83.7838,84.5184,83.7838,84.5095,110132.0
2022-01-24 10:25:00,95.48,95.71,95.21,95.55,282716.0,84.5095,84.7131,84.2706,84.5715,282716.0
2022-01-24 10:30:00,95.53,96.02,95.51,95.83,170952.0,84.5538,84.9875,84.5361,84.8193,170952.0
2022-01-24 10:35:00,95.86,96.34,95.75,96.24,158652.0,84.8459,85.2707,84.7485,85.1822,158652.0
2022-01-24 10:40:00,96.17,96.46,96.02,96.41,162717.0,85.1203,85.3769,84.9875,85.3327,162717.0
2022-01-24 10:45:00,96.38,96.41,95.68,95.9,212054.0,85.3061,85.3327,84.6866,84.8813,212054.0
2022-01-24 10:50:00,95.9,96.24,95.81,96.24,113046.0,84.8813,85.1822,84.8016,85.1822,113046.0
2022-01-24 10:55:00,96.22,96.26,95.59,95.68,105934.0,85.1645,85.1999,84.6069,84.6866,105934.0
2022-01-24 11:00:00,95.66,95.84,95.46,95.53,96156.0,84.6689,84.8282,84.4918,84.5538,96156.0
2022-01-24 11:05:00,95.51,95.53,95.09,95.22,97923.0,84.5361,84.5538,84.1643,84.2794,97923.0
2022-01-24 11:10:00,95.24,95.3,94.9,94.95,99097.0,84.2971,84.3502,83.9962,84.0404,99097.0
2022-01-24 11:15:00,94.97,95.17,94.88,95.16,124024.0,84.0581,84.2352,83.9785,84.2263,124024.0
2022-01-24 11:20:00,95.17,95.61,95.15,95.22,210672.0,84.2352,84.6246,84.2175,84.2794,210672.0
2022-01-24 11:25:00,95.2,95.55,94.97,95.55,89500.0,84.2617,84.5715,84.0581,84.5715,89500.0
2022-01-24 11:30:00,95.57,95.94,95.48,95.77,93426.0,84.5892,84.9167,84.5095,84.7662,93426.0
2022-01-24 11:35:00,95.78,95.87,95.22,95.41,100434.0,84.7751,84.8547,84.2794,84.4476,100434.0
2022-01-24 11:40:00,95.44,95.47,94.97,95.11,115270.0,84.4741,84.5007,84.0581,84.182,115270.0
2022-01-24 11:45:00,95.13,95.24,94.55,94.55,99563.0,84.1997,84.2971,83.6864,83.6864,99563.0
2022-01-24 11:50:00,94.56,95.29,94.55,95.28,106459.0,83.6952,84.3414,83.6864,84.3325,106459.0
2022-01-24 11:55:00,95.29,95.35,94.87,95.03,214076.0,84.3414,84.3945,83.9696,84.1112,214076.0
2022-01-24 12:00:00,95.02,95.02,94.55,94.59,98928.0,84.1024,84.1024,83.6864,83.7218,98928.0
2022-01-24 12:05:00,94.6,94.88,94.52,94.65,87605.0,83.7306,83.9785,83.6598,83.7749,87605.0
2022-01-24 12:10:00,94.64,94.82,94.21,94.26,94902.0,83.766,83.9254,83.3855,83.4297,94902.0
2022-01-24 12:15:00,94.28,94.31,93.89,94.09,210987.0,83.4474,83.474,83.1022,83.2792,210987.0
2022-01-24 12:20:00,94.06,94.32,93.79,93.85,153028.0,83.2527,83.4828,83.0137,83.0668,153028.0
2022-01-24 12:25:00,93.86,94.37,93.67,94.17,131135.0,83.0757,83.5271,82.9075,83.3501,131135.0
2022-01-24 12:30:00,94.14,94.25,93.79,93.9,132493.0,83.3235,83.4209,83.0137,83.1111,132493.0
2022-01-24 12:35:00,93.92,94.04,93.68,94.01,123582.0,83.1288,83.235,82.9164,83.2084,123582.0
2022-01-24 12:40:00,94.02,94.64,93.86,94.48,163754.0,83.2173,83.766,83.0757,83.6244,163754.0
2022-01-24 12:45:00,94.49,94.75,94.39,94.65,113733.0,83.6333,83.8634,83.5448,83.7749,113733.0
2022-01-24 12:50:00,94.61,95.23,94.46,95.21,137465.0,83.7395,84.2883,83.6067,84.2706,137465.0
2022-01-24 12:55:00,95.21,95.22,94.87,94.93,115255.0,84.2706,84.2794,83.9696,84.0227,115255.0
2022-01-24 13:00:00,94.9,95.14,94.78,95.14,112786.0,83.9962,84.2086,83.89,84.2086,112786.0
2022-01-24 13:05:00,95.14,95.73,94.98,95.58,113890.0,84.2086,84.7308,84.067,84.598,113890.0
2022-01-24 13:10:00,95.56,95.69,95.41,95.66,102018.0,84.5803,84.6954,84.4476,84.6689,102018.0
2022-01-24 13:15:00,95.65,95.89,95.54,95.82,119999.0,84.66,84.8724,84.5626,84.8105,119999.0
2022-01-24 13:20:00,95.84,95.95,95.27,95.28,117766.0,84.8282,84.9255,84.3237,84.3325,117766.0
2022-01-24 13:25:00,95.27,95.51,95.16,95.19,73161.0,84.3237,84.5361,84.2263,84.2529,73161.0
2022-01-24 13:30:00,95.2,95.8,95.17,95.79,73066.0,84.2617,84.7928,84.2352,84.7839,73066.0
2022-01-24 13:35:00,95.79,95.79,95.22,95.7,70585.0,84.7839,84.7839,84.2794,84.7043,70585.0
2022-01-24 13:40:00,95.72,95.72,95.17,95.29,78782.0,84.722,84.722,84.2352,84.3414,78782.0
2022-01-24 13:45:00,95.32,95.96,95.32,95.95,62188.0,84.3679,84.9344,84.3679,84.9255,62188.0
2022-01-24 13:50:00,95.97,96.03,95.67,95.86,79340.0,84.9432,84.9963,84.6777,84.8459,79340.0
2022-01-24 13:55:00,95.85,96.14,95.78,96.1,73966.0,84.837,85.0937,84.7751,85.0583,73966.0
2022-01-24 14:00:00,96.11,96.51,96.08,96.2,105615.0,85.0671,85.4212,85.0406,85.1468,105615.0
2022-01-24 14:05:00,96.19,96.43,96.19,96.3,78104.0,85.138,85.3504,85.138,85.2353,78104.0
2022-01-24 14:10:00,96.31,96.49,95.82,95.94,104146.0,85.2442,85.4035,84.8105,84.9167,104146.0
2022-01-24 14:15:00,95.95,96.15,95.75,95.85,86824.0,84.9255,85.1026,84.7485,84.837,86824.0
2022-01-24 14:20:00,95.87,96.14,95.71,95.79,85500.0,84.8547,85.0937,84.7131,84.7839,85500.0
2022-01-24 14:25:00,95.74,96.05,95.7,95.97,67133.0,84.7397,85.014,84.7043,84.9432,67133.0
2022-01-24 14:30:00,95.94,96.28,95.89,95.92,88957.0,84.9167,85.2176,84.8724,84.899,88957.0
2022-01-24 14:35:00,95.92,96.01,95.57,95.7,84604.0,84.899,84.9786,84.5892,84.7043,84604.0
2022-01-24 14:40:00,95.71,95.85,95.63,95.7,64226.0,84.7131,84.837,84.6423,84.7043,64226.0
2022-01-24 14:45:00,95.71,95.75,95.36,95.72,68703.0,84.7131,84.7485,84.4033,84.722,68703.0
2022-01-24 14:50:00,95.7,95.97,95.64,95.88,77262.0,84.7043,84.9432,84.6512,84.8636,77262.0
2022-01-24 14:55:00,95.86,96.37,95.8,96.32,93307.0,84.8459,85.2973,84.7928,85.253,93307.0
2022-01-24 15:00:00,96.33,96.68,96.3,96.44,93269.0,85.2619,85.5717,85.2353,85.3592,93269.0
2022-01-24 15:05:00,96.42,96.46,96.18,96.36,80591.0,85.3415,85.3769,85.1291,85.2884,80591.0
2022-01-24 15:10:00,96.36,96.8,96.36,96.76,82688.0,85.2884,85.6779,85.2884,85.6425,82688.0
2022-01-24 15:15:00,96.77,96.96,96.29,96.4,131240.0,85.6513,85.8195,85.2265,85.3238,131240.0
2022-01-24 15:20:00,96.38,96.92,96.38,96.76,92435.0,85.3061,85.7841,85.3061,85.6425,92435.0
2022-01-24 15:25:00,96.77,96.96,96.45,96.7,111774.0,85.6513,85.8195,85.3681,85.5894,111774.0
2022-01-24 15:30:00,96.67,97.59,96.48,97.5,149815.0,85.5628,86.3771,85.3946,86.2974,149815.0
2022-01-24 15:35:00,97.51,97.56,97.23,97.42,105905.0,86.3063,86.3505,86.0585,86.2266,105905.0
2022-01-24 15:40:00,97.36,97.53,96.86,96.98,162331.0,86.1735,86.324,85.731,85.8372,162331.0
2022-01-24 15:45:00,96.99,97.76,96.99,97.7,183991.0,85.846,86.5276,85.846,86.4745,183991.0
2022-01-24 15:50:00,97.7,98.24,97.68,97.99,246236.0,86.4745,86.9524,86.4568,86.7311,246236.0
2022-01-24 15:55:00,98.0,98.32,97.75,98.11,938684.0,86.74,87.0232,86.5187,86.8374,938684.0
2022-01-25 09:30:00,96.58,96.58,95.7,96.27,341940.0,85.4831,85.4831,84.7043,85.2088,341940.0
2022-01-25 09:35:00,96.28,96.99,96.21,96.5,223020.0,85.2176,85.846,85.1557,85.4123,223020.0
2022-01-25 09:40:00,96.5,96.76,96.19,96.36,253533.0,85.4123,85.6425,85.138,85.2884,253533.0
2022-01-25 09:45:00,96.34,96.38,95.93,96.16,164636.0,85.2707,85.3061,84.9078,85.1114,164636.0
2022-01-25 09:50:00,96.16,96.34,95.75,95.77,162186.0,85.1114,85.2707,84.7485,84.7662,162186.0
2022-01-25 09:55:00,95.79,96.0,95.69,95.95,134837.0,84.7839,84.9698,84.6954,84.9255,134837.0
2022-01-25 10:00:00,95.91,96.1,95.21,95.28,209522.0,84.8901,85.0583,84.2706,84.3325,209522.0
2022-01-25 10:05:00,95.23,95.35,95.01,95.31,162251.0,84.2883,84.3945,84.0935,84.3591,162251.0
2022-01-25 10:10:00,95.29,95.76,95.08,95.75,100278.0,84.3414,84.7574,84.1555,84.7485,100278.0
2022-01-25 10:15:00,95.72,96.19,95.61,96.06,129769.0,84.722,85.138,84.6246,85.0229,129769.0
2022-01-25 10:20:00,96.05,96.31,95.85,96.08,163815.0,85.014,85.2442,84.837,85.0406,163815.0
2022-01-25 10:25:00,96.08,96.51,96.04,96.51,110572.0,85.0406,85.4212,85.0052,85.4212,110572.0
2022-01-25 10:30:00,96.52,96.55,96.35,96.51,107658.0,85.43,85.4566,85.2796,85.4212,107658.0
2022-01-25 10:35:00,96.51,96.61,96.12,96.3,173640.0,85.4212,85.5097,85.076,85.2353,173640.0
2022-01-25 10:40:00,96.28,96.45,96.19,96.44,187804.0,85.2176,85.3681,85.138,85.3592,187804.0
2022-01-25 10:45:00,96.45,96.6,96.27,96.57,114251.0,85.3681,85.5008,85.2088,85.4743,114251.0
2022-01-25 10:50:00,96.59,96.61,96.2,96.28,157086.0,85.492,85.5097,85.1468,85.2176,157086.0
2022-01-25 10:55:00,96.29,96.38,96.08,96.11,102976.0,85.2265,85.3061,85.0406,85.0671,102976.0
2022-01-25 11:00:00,96.12,96.33,96.09,96.32,77662.0,85.076,85.2619,85.0494,85.253,77662.0
2022-01-25 11:05:00,96.32,96.43,96.13,96.27,103042.0,85.253,85.3504,85.0849,85.2088,103042.0
2022-01-25 11:10:00,96.32,96.43,96.14,96.27,75901.0,85.253,85.3504,85.0937,85.2088,75901.0
2022-01-25 11:15:00,96.24,97.03,96.24,97.01,108687.0,85.1822,85.8814,85.1822,85.8637,108687.0
2022-01-25 11:20:00,96.99,97.27,96.95,97.16,76367.0,85.846,86.0939,85.8106,85.9965,76367.0
2022-01-25 11:25:00,97.14,97.28,96.97,97.13,74965.0,85.9788,86.1027,85.8283,85.97,74965.0
2022-01-25 11:30:00,97.11,97.15,96.85,96.88,76566.0,85.9523,85.9877,85.7221,85.7487,76566.0
2022-01-25 11:35:00,96.86,96.99,96.61,96.72,79917.0,85.731,85.846,85.5097,85.6071,79917.0
2022-01-25 11:40:00,96.72,97.02,96.67,96.99,55000.0,85.6071,85.8726,85.5628,85.846,55000.0
2022-01-25 11:45:00,96.95,97.2,96.93,97.16,67480.0,85.8106,86.0319,85.7929,85.9965,67480.0
2022-01-25 11:50:00,97.15,97.42,97.06,97.35,58802.0,85.9877,86.2266,85.908,86.1647,58802.0
2022-01-25 11:55:00,97.33,97.34,96.91,96.91,80611.0,86.147,86.1558,85.7752,85.7752,80611.0
2022-01-25 12:00:00,96.9,97.0,96.82,97.0,63354.0,85.7664,85.8549,85.6956,85.8549,63354.0
2022-01-25 12:05:00,97.02,97.25,96.98,97.07,54184.0,85.8726,86.0762,85.8372,85.9168,54184.0
2022-01-25 12:10:00,97.02,97.34,96.93,97.32,73333.0,85.8726,86.1558,85.7929,86.1381,73333.0
2022-01-25 12:15:00,97.36,97.49,97.02,97.28,82028.0,86.1735,86.2886,85.8726,86.1027,82028.0
2022-01-25 12:20:00,97.24,97.61,97.23,97.39,75574.0,86.0673,86.3948,86.0585,86.2001,75574.0
2022-01-25 12:25:00,97.39,97.49,97.18,97.27,59171.0,86.2001,86.2886,86.0142,86.0939,59171.0
2022-01-25 12:30:00,97.25,97.27,96.98,97.15,66595.0,86.0762,86.0939,85.8372,85.9877,66595.0
2022-01-25 12:35:00,97.15,97.37,97.13,97.37,45890.0,85.9877,86.1824,85.97,86.1824,45890.0
2022-01-25 12:40:00,97.35,97.42,97.12,97.42,73811.0,86.1647,86.2266,85.9611,86.2266,73811.0
2022-01-25 12:45:00,97.37,97.47,97.14,97.23,97104.0,86.1824,86.2709,85.9788,86.0585,97104.0
2022-01-25 12:50:00,97.24,97.31,97.1,97.27,48361.0,86.0673,86.1293,85.9434,86.0939,48361.0
2022-01-25 12:55:00,97.25,97.53,97.11,97.51,62081.0,86.0762,86.324,85.9523,86.3063,62081.0
2022-01-25 13:00:00,97.5,97.5,97.24,97.38,55934.0,86.2974,86.2974,86.0673,86.1912,55934.0
2022-01-25 13:05:00,97.4,97.46,97.2,97.34,63975.0,86.2089,86.262,86.0319,86.1558,63975.0
2022-01-25 13:10:00,97.33,97.65,97.29,97.59,49277.0,86.147,86.4302,86.1116,86.3771,49277.0
2022-01-25 13:15:00,97.58,97.79,97.53,97.75,48542.0,86.3682,86.5541,86.324,86.5187,48542.0
2022-01-25 13:20:00,97.72,97.8,97.55,97.73,63007.0,86.4922,86.563,86.3417,86.501,63007.0
2022-01-25 13:25:00,97.72,98.12,97.66,98.05,110367.0,86.4922,86.8462,86.4391,86.7842,110367.0
2022-01-25 13:30:00,98.02,98.26,97.97,98.16,75508.0,86.7577,86.9701,86.7134,86.8816,75508.0
2022-01-25 13:35:00,98.17,98.36,98.03,98.36,61966.0,86.8905,87.0586,86.7665,87.0586,61966.0
2022-01-25 13:40:00,98.37,98.57,98.21,98.54,119634.0,87.0675,87.2445,86.9259,87.2179,119634.0
2022-01-25 13:45:00,98.53,98.82,98.46,98.78,105898.0,87.2091,87.4658,87.1471,87.4304,105898.0
2022-01-25 13:50:00,98.78,99.13,98.76,99.13,135596.0,87.4304,87.7402,87.4127,87.7402,135596.0
2022-01-25 13:55:00,99.1,99.15,98.93,99.1,118752.0,87.7136,87.7579,87.5631,87.7136,118752.0
2022-01-25 14:00:00,99.11,99.13,98.76,98.77,150928.0,87.7225,87.7402,87.4127,87.4215,150928.0
2022-01-25 14:05:00,98.76,98.8,98.64,98.72,90887.0,87.4127,87.4481,87.3065,87.3773,90887.0
2022-01-25 14:10:00,98.71,99.04,98.7,99.04,107749.0,87.3684,87.6605,87.3596,87.6605,107749.0
2022-01-25 14:15:00,99.05,99.3,98.97,99.27,109660.0,87.6693,87.8906,87.5985,87.8641,109660.0
2022-01-25 14:20:00,99.27,99.44,99.18,99.34,183153.0,87.8641,88.0145,87.7844,87.926,183153.0
2022-01-25 14:25:00,99.33,99.43,99.19,99.39,254746.0,87.9172,88.0057,87.7933,87.9703,254746.0
2022-01-25 14:30:00,99.38,99.42,99.07,99.07,240531.0,87.9614,87.9968,87.6871,87.6871,240531.0
2022-01-25 14:35:00,99.09,99.24,99.07,99.24,125132.0,87.7048,87.8375,87.6871,87.8375,125132.0
2022-01-25 14:40:00,99.24,99.56,99.24,99.46,163410.0,87.8375,88.1208,87.8375,88.0322,163410.0
2022-01-25 14:45:00,99.45,99.71,99.42,99.51,149540.0,88.0234,88.2535,87.9968,88.0765,149540.0
2022-01-25 14:50:00,99.52,99.77,99.51,99.72,191575.0,88.0853,88.3066,88.0765,88.2624,191575.0
2022-01-25 14:55:00,99.72,99.83,99.68,99.73,137474.0,88.2624,88.3597,88.227,88.2712,137474.0
2022-01-25 15:00:00,99.74,99.76,99.58,99.72,281004.0,88.2801,88.2978,88.1385,88.2624,281004.0
2022-01-25 15:05:00,99.72,99.74,99.54,99.54,466008.0,88.2624,88.2801,88.103,88.103,466008.0
2022-01-25 15:10:00,99.54,99.55,99.19,99.24,129193.0,88.103,88.1119,87.7933,87.8375,129193.0
2022-01-25 15:15:00,99.27,99.58,99.24,99.54,93173.0,87.8641,88.1385,87.8375,88.103,93173.0
2022-01-25 15:20:00,99.54,99.57,99.19,99.19,143836.0,88.103,88.1296,87.7933,87.7933,143836.0
2022-01-25 15:25:00,99.17,99.18,98.67,98.76,152653.0,87.7756,87.7844,87.333,87.4127,152653.0
2022-01-25 15:30:00,98.75,98.94,98.66,98.85,196669.0,87.4038,87.572,87.3242,87.4923,196669.0
2022-01-25 15:35:00,98.87,99.14,98.83,99.1,146641.0,87.51,87.749,87.4746,87.7136,146641.0
2022-01-25 15:40:00,99.11,99.29,98.93,99.0,163111.0,87.7225,87.8818,87.5631,87.6251,163111.0
2022-01-25 15:45:00,99.02,99.22,98.97,99.03,210141.0,87.6428,87.8198,87.5985,87.6516,210141.0
2022-01-25 15:50:00,99.01,99.08,98.81,98.84,338101.0,87.6339,87.6959,87.4569,87.4835,338101.0
2022-01-25 15:55:00,98.85,99.16,98.8,99.05,658145.0,87.4923,87.7667,87.4481,87.6693,658145.0
2022-01-26 09:30:00,100.15,100.4,99.62,99.73,361447.0,88.643,88.8642,88.1739,88.2712,361447.0
2022-01-26 09:35:00,99.72,100.31,99.62,100.27,197236.0,88.2624,88.7846,88.1739,88.7492,197236.0
2022-01-26 09:40:00,100.29,100.37,99.98,100.24,143141.0,88.7669,88.8377,88.4925,88.7226,143141.0
2022-01-26 09:45:00,100.24,101.02,100.24,100.84,181495.0,88.7226,89.413,88.7226,89.2537,181495.0
2022-01-26 09:50:00,100.83,101.17,100.79,101.06,114332.0,89.2448,89.5458,89.2094,89.4484,114332.0
2022-01-26 09:55:00,101.05,101.26,100.91,101.24,170816.0,89.4396,89.6254,89.3156,89.6077,170816.0
2022-01-26 10:00:00,101.24,101.5,101.0,101.37,276597.0,89.6077,89.8378,89.3953,89.7228,276597.0
2022-01-26 10:05:00,101.35,101.4,101.09,101.37,222896.0,89.7051,89.7493,89.475,89.7228,222896.0
2022-01-26 10:10:00,101.33,101.34,100.77,100.85,366115.0,89.6874,89.6962,89.1917,89.2625,366115.0
2022-01-26 10:15:00,100.85,101.0,100.57,100.94,191570.0,89.2625,89.3953,89.0147,89.3422,191570.0
2022-01-26 10:20:00,100.95,101.23,100.81,100.83,70118.0,89.351,89.5989,89.2271,89.2448,70118.0
2022-01-26 10:25:00,100.82,100.89,100.29,100.39,219338.0,89.236,89.2979,88.7669,88.8554,219338.0
2022-01-26 10:30:00,100.36,100.38,99.92,100.21,97606.0,88.8288,88.8465,88.4394,88.6961,97606.0
2022-01-26 10:35:00,100.18,100.62,100.07,100.33,90489.0,88.6695,89.059,88.5722,88.8023,90489.0
2022-01-26 10:40:00,100.35,100.57,100.34,100.44,100023.0,88.82,89.0147,88.8111,88.8996,100023.0
2022-01-26 10:45:00,100.41,100.53,100.25,100.46,76434.0,88.8731,88.9793,88.7315,88.9173,76434.0
2022-01-26 10:50:00,100.45,100.66,100.4,100.64,51396.0,88.9085,89.0944,88.8642,89.0767,51396.0
2022-01-26 10:55:00,100.64,100.85,100.45,100.65,91940.0,89.0767,89.2625,88.9085,89.0855,91940.0
2022-01-26 11:00:00,100.65,100.82,100.58,100.8,44208.0,89.0855,89.236,89.0236,89.2183,44208.0
2022-01-26 11:05:00,100.78,101.05,100.67,100.94,158809.0,89.2006,89.4396,89.1032,89.3422,158809.0
2022-01-26 11:10:00,100.93,101.06,100.92,101.01,48815.0,89.3333,89.4484,89.3245,89.4041,48815.0
2022-01-26 11:15:00,101.02,101.18,100.92,101.13,74539.0,89.413,89.5546,89.3245,89.5104,74539.0
2022-01-26 11:20:00,101.15,101.3,101.02,101.17,70816.0,89.5281,89.6608,89.413,89.5458,70816.0
2022-01-26 11:25:00,101.18,101.25,100.96,101.02,52885.0,89.5546,89.6166,89.3599,89.413,52885.0
2022-01-26 11:30:00,101.03,101.15,100.67,100.8,83543.0,89.4219,89.5281,89.1032,89.2183,83543.0
2022-01-26 11:35:00,100.81,100.88,100.69,100.82,75894.0,89.2271,89.2891,89.1209,89.236,75894.0
2022-01-26 11:40:00,100.88,100.97,100.82,100.91,69724.0,89.2891,89.3687,89.236,89.3156,69724.0
2022-01-26 11:45:00,100.93,100.96,100.73,100.73,57650.0,89.3333,89.3599,89.1563,89.1563,57650.0
2022-01-26 11:50:00,100.74,100.98,100.63,100.89,42158.0,89.1652,89.3776,89.0678,89.2979,42158.0
2022-01-26 11:55:00,100.9,101.05,100.87,100.97,58121.0,89.3068,89.4396,89.2802,89.3687,58121.0
2022-01-26 12:00:00,100.97,101.13,100.8,100.89,48768.0,89.3687,89.5104,89.2183,89.2979,48768.0
2022-01-26 12:05:00,100.91,100.98,100.81,100.96,52798.0,89.3156,89.3776,89.2271,89.3599,52798.0
2022-01-26 12:10:00,100.94,101.09,100.83,101.01,39535.0,89.3422,89.475,89.2448,89.4041,39535.0
2022-01-26 12:15:00,101.02,101.06,100.9,100.92,71091.0,89.413,89.4484,89.3068,89.3245,71091.0
2022-01-26 12:20:00,100.93,101.08,100.93,101.0,36066.0,89.3333,89.4661,89.3333,89.3953,36066.0
2022-01-26 12:25:00,101.0,101.14,100.99,101.13,37089.0,89.3953,89.5192,89.3864,89.5104,37089.0
2022-01-26 12:30:00,101.14,101.18,100.97,101.05,48464.0,89.5192,89.5546,89.3687,89.4396,48464.0
2022-01-26 12:35:00,101.05,101.21,101.04,101.09,48397.0,89.4396,89.5812,89.4307,89.475,48397.0
2022-01-26 12:40:00,101.13,101.31,101.11,101.19,44548.0,89.5104,89.6697,89.4927,89.5635,44548.0
2022-01-26 12:45:00,101.16,101.19,100.99,101.18,36193.0,89.5369,89.5635,89.3864,89.5546,36193.0
2022-01-26 12:50:00,101.18,101.3,101.08,101.26,40310.0,89.5546,89.6608,89.4661,89.6254,40310.0
2022-01-26 12:55:00,101.27,101.35,101.22,101.25,57328.0,89.6343,89.7051,89.59,89.6166,57328.0
2022-01-26 13:00:00,101.26,101.27,100.76,100.78,86567.0,89.6254,89.6343,89.1829,89.2006,86567.0
2022-01-26 13:05:00,100.78,100.98,100.73,100.97,49006.0,89.2006,89.3776,89.1563,89.3687,49006.0
2022-01-26 13:10:00,100.95,100.99,100.9,100.94,32066.0,89.351,89.3864,89.3068,89.3422,32066.0
2022-01-26 13:15:00,100.94,101.01,100.76,100.79,32111.0,89.3422,89.4041,89.1829,89.2094,32111.0
2022-01-26 13:20:00,100.79,100.79,100.58,100.68,43734.0,89.2094,89.2094,89.0236,89.1121,43734.0
2022-01-26 13:25:00,100.69,100.81,100.64,100.76,38086.0,89.1209,89.2271,89.0767,89.1829,38086.0
2022-01-26 13:30:00,100.74,100.87,100.67,100.75,30141.0,89.1652,89.2802,89.1032,89.174,30141.0
2022-01-26 13:35:00,100.76,100.81,100.6,100.7,37948.0,89.1829,89.2271,89.0413,89.1298,37948.0
2022-01-26 13:40:00,100.71,100.81,100.58,100.78,54358.0,89.1386,89.2271,89.0236,89.2006,54358.0
2022-01-26 13:45:00,100.78,100.82,100.73,100.77,32685.0,89.2006,89.236,89.1563,89.1917,32685.0
2022-01-26 13:50:00,100.76,100.87,100.7,100.87,34428.0,89.1829,89.2802,89.1298,89.2802,34428.0
2022-01-26 13:55:00,100.85,101.04,100.81,100.85,63419.0,89.2625,89.4307,89.2271,89.2625,63419.0
2022-01-26 14:00:00,100.86,101.72,100.76,101.3,192853.0,89.2714,90.0326,89.1829,89.6608,192853.0
2022-01-26 14:05:00,101.33,101.62,101.13,101.17,72183.0,89.6874,89.9441,89.5104,89.5458,72183.0
2022-01-26 14:10:00,101.17,101.29,100.66,100.8,108715.0,89.5458,89.652,89.0944,89.2183,108715.0
2022-01-26 14:15:00,100.8,101.03,100.65,100.99,109166.0,89.2183,89.4219,89.0855,89.3864,109166.0
2022-01-26 14:20:00,101.01,101.18,100.87,101.07,62515.0,89.4041,89.5546,89.2802,89.4573,62515.0
2022-01-26 14:25:00,101.11,101.61,101.11,101.53,78936.0,89.4927,89.9352,89.4927,89.8644,78936.0
2022-01-26 14:30:00,101.52,101.59,100.9,101.03,105293.0,89.8556,89.9175,89.3068,89.4219,105293.0
2022-01-26 14:35:00,101.04,101.75,100.89,101.59,117417.0,89.4307,90.0591,89.2979,89.9175,117417.0
2022-01-26 14:40:00,101.59,101.66,100.76,100.76,107027.0,89.9175,89.9795,89.1829,89.1829,107027.0
2022-01-26 14:45:00,100.76,100.76,99.88,100.02,250490.0,89.1829,89.1829,88.404,88.5279,250490.0
2022-01-26 14:50:00,100.0,100.64,99.97,100.27,193492.0,88.5102,89.0767,88.4836,88.7492,193492.0
2022-01-26 14:55:00,100.27,100.27,99.89,100.16,97992.0,88.7492,88.7492,88.4128,88.6518,97992.0
2022-01-26 15:00:00,100.12,100.12,99.27,99.61,296322.0,88.6164,88.6164,87.8641,88.165,296322.0
2022-01-26 15:05:00,99.61,99.66,98.97,99.02,157212.0,88.165,88.2093,87.5985,87.6428,157212.0
2022-01-26 15:10:00,99.04,99.83,99.04,99.44,151371.0,87.6605,88.3597,87.6605,88.0145,151371.0
2022-01-26 15:15:00,99.41,99.65,99.23,99.4,213011.0,87.988,88.2004,87.8287,87.9791,213011.0
2022-01-26 15:20:00,99.46,99.49,98.91,99.11,148305.0,88.0322,88.0588,87.5454,87.7225,148305.0
2022-01-26 15:25:00,99.14,99.93,98.9,99.93,109543.0,87.749,88.4482,87.5366,88.4482,109543.0
2022-01-26 15:30:00,99.89,100.11,99.73,99.91,144215.0,88.4128,88.6076,88.2712,88.4305,144215.0
2022-01-26 15:35:00,99.88,100.3,99.61,100.1,184034.0,88.404,88.7757,88.165,88.5987,184034.0
2022-01-26 15:40:00,100.09,100.51,99.94,100.3,145760.0,88.5899,88.9616,88.4571,88.7757,145760.0
2022-01-26 15:45:00,100.28,100.57,99.91,100.18,281963.0,88.758,89.0147,88.4305,88.6695,281963.0
2022-01-26 15:50:00,100.16,100.45,99.94,100.35,237454.0,88.6518,88.9085,88.4571,88.82,237454.0
2022-01-26 15:55:00,100.36,100.53,99.88,100.11,488598.0,88.8288,88.9793,88.404,88.6076,488598.0
2022-01-27 09:30:00,101.31,101.8,101.0,101.24,312237.0,89.6697,90.1034,89.3953,89.6077,312237.0
2022-01-27 09:35:00,101.25,101.84,101.0,101.64,114332.0,89.6166,90.1388,89.3953,89.9618,114332.0
2022-01-27 09:40:00,101.6,101.99,101.42,101.96,103784.0,89.9264,90.2715,89.767,90.245,103784.0
2022-01-27 09:45:00,101.96,102.23,101.75,102.0,184629.0,90.245,90.484,90.0591,90.2804,184629.0
2022-01-27 09:50:00,102.02,102.08,101.47,101.55,100758.0,90.2981,90.3512,89.8113,89.8821,100758.0
2022-01-27 09:55:00,101.54,101.59,100.79,101.14,90073.0,89.8733,89.9175,89.2094,89.5192,90073.0
2022-01-27 10:00:00,101.13,101.14,100.63,100.98,76953.0,89.5104,89.5192,89.0678,89.3776,76953.0
2022-01-27 10:05:00,101.03,101.08,100.65,100.87,96902.0,89.4219,89.4661,89.0855,89.2802,96902.0
2022-01-27 10:10:00,100.89,101.12,100.73,100.99,146145.0,89.2979,89.5015,89.1563,89.3864,146145.0
2022-01-27 10:15:00,101.0,101.05,100.73,100.96,126373.0,89.3953,89.4396,89.1563,89.3599,126373.0
2022-01-27 10:20:00,101.0,101.2,100.81,100.81,65002.0,89.3953,89.5723,89.2271,89.2271,65002.0
2022-01-27 10:25:00,100.89,100.96,100.12,100.12,116437.0,89.2979,89.3599,88.6164,88.6164,116437.0
2022-01-27 10:30:00,100.13,100.41,100.13,100.41,69247.0,88.6253,88.8731,88.6253,88.8731,69247.0
2022-01-27 10:35:00,100.42,100.42,99.9,100.03,96155.0,88.8819,88.8819,88.4217,88.5367,96155.0
2022-01-27 10:40:00,100.02,100.98,100.0,100.98,133644.0,88.5279,89.3776,88.5102,89.3776,133644.0
2022-01-27 10:45:00,100.99,101.02,100.69,100.83,71722.0,89.3864,89.413,89.1209,89.2448,71722.0
2022-01-27 10:50:00,100.81,101.02,100.8,100.91,46718.0,89.2271,89.413,89.2183,89.3156,46718.0
2022-01-27 10:55:00,100.93,101.32,100.87,101.24,97367.0,89.3333,89.6785,89.2802,89.6077,97367.0
2022-01-27 11:00:00,101.27,101.39,101.06,101.11,172075.0,89.6343,89.7405,89.4484,89.4927,172075.0
2022-01-27 11:05:00,101.11,101.25,100.74,100.77,76436.0,89.4927,89.6166,89.1652,89.1917,76436.0
2022-01-27 11:10:00,100.8,101.07,100.75,100.89,71475.0,89.2183,89.4573,89.174,89.2979,71475.0
2022-01-27 11:15:00,100.89,100.89,100.36,100.59,77948.0,89.2979,89.2979,88.8288,89.0324,77948.0
2022-01-27 11:20:00,100.57,100.64,100.32,100.42,83569.0,89.0147,89.0767,88.7934,88.8819,83569.0
2022-01-27 11:25:00,100.49,100.52,100.29,100.36,55595.0,88.9439,88.9704,88.7669,88.8288,55595.0
2022-01-27 11:30:00,100.37,100.54,100.29,100.51,48879.0,88.8377,88.9882,88.7669,88.9616,48879.0
2022-01-27 11:35:00,100.49,100.72,100.26,100.31,97596.0,88.9439,89.1475,88.7403,88.7846,97596.0
2022-01-27 11:40:00,100.33,100.55,100.23,100.29,31608.0,88.8023,88.997,88.7138,88.7669,31608.0
2022-01-27 11:45:00,100.3,100.52,100.3,100.41,40276.0,88.7757,88.9704,88.7757,88.8731,40276.0
2022-01-27 11:50:00,100.38,100.54,100.31,100.49,82314.0,88.8465,88.9882,88.7846,88.9439,82314.0
2022-01-27 11:55:00,100.48,100.52,100.34,100.46,55096.0,88.935,88.9704,88.8111,88.9173,55096.0
2022-01-27 12:00:00,100.47,100.55,100.21,100.42,109285.0,88.9262,88.997,88.6961,88.8819,109285.0
2022-01-27 12:05:00,100.43,100.45,100.31,100.41,130406.0,88.8908,88.9085,88.7846,88.8731,130406.0
2022-01-27 12:10:00,100.44,100.47,100.27,100.4,134847.0,88.8996,88.9262,88.7492,88.8642,134847.0
2022-01-27 12:15:00,100.4,100.43,100.12,100.25,314386.0,88.8642,88.8908,88.6164,88.7315,314386.0
2022-01-27 12:20:00,100.25,100.33,100.13,100.2,206849.0,88.7315,88.8023,88.6253,88.6872,206849.0
2022-01-27 12:25:00,100.22,100.38,100.15,100.29,195170.0,88.7049,88.8465,88.643,88.7669,195170.0
2022-01-27 12:30:00,100.3,100.37,100.19,100.35,136496.0,88.7757,88.8377,88.6784,88.82,136496.0
2022-01-27 12:35:00,100.36,100.45,100.24,100.39,232132.0,88.8288,88.9085,88.7226,88.8554,232132.0
2022-01-27 12:40:00,100.37,100.49,100.27,100.44,267332.0,88.8377,88.9439,88.7492,88.8996,267332.0
2022-01-27 12:45:00,100.44,100.49,100.31,100.44,325794.0,88.8996,88.9439,88.7846,88.8996,325794.0
2022-01-27 12:50:00,100.46,100.58,100.4,100.44,133296.0,88.9173,89.0236,88.8642,88.8996,133296.0
2022-01-27 12:55:00,100.42,100.6,100.33,100.39,112101.0,88.8819,89.0413,88.8023,88.8554,112101.0
2022-01-27 13:00:00,100.38,100.46,100.23,100.36,289314.0,88.8465,88.9173,88.7138,88.8288,289314.0
2022-01-27 13:05:00,100.35,100.4,100.2,100.29,266006.0,88.82,88.8642,88.6872,88.7669,266006.0
2022-01-27 13:10:00,100.32,100.32,99.69,99.79,154215.0,88.7934,88.7934,88.2358,88.3243,154215.0
2022-01-27 13:15:00,99.74,100.03,99.66,99.84,140247.0,88.2801,88.5367,88.2093,88.3686,140247.0
2022-01-27 13:20:00,99.82,99.98,99.77,99.88,288595.0,88.3509,88.4925,88.3066,88.404,288595.0
2022-01-27 13:25:00,99.89,100.08,99.86,99.94,214307.0,88.4128,88.581,88.3863,88.4571,214307.0
2022-01-27 13:30:00,99.92,100.08,99.84,100.0,254060.0,88.4394,88.581,88.3686,88.5102,254060.0
2022-01-27 13:35:00,99.99,100.14,99.9,99.95,271092.0,88.5013,88.6341,88.4217,88.4659,271092.0
2022-01-27 13:40:00,99.93,100.21,99.92,100.21,154364.0,88.4482,88.6961,88.4394,88.6961,154364.0
2022-01-27 13:45:00,100.18,100.19,99.89,100.11,314590.0,88.6695,88.6784,88.4128,88.6076,314590.0
2022-01-27 13:50:00,100.09,100.16,99.98,100.1,328845.0,88.5899,88.6518,88.4925,88.5987,328845.0
2022-01-27 13:55:00,100.09,100.3,100.08,100.16,82088.0,88.5899,88.7757,88.581,88.6518,82088.0
2022-01-27 14:00:00,100.13,100.56,100.12,100.4,100199.0,88.6253,89.0059,88.6164,88.8642,100199.0
2022-01-27 14:05:00,100.41,100.67,100.33,100.54,78899.0,88.8731,89.1032,88.8023,88.9882,78899.0
2022-01-27 14:10:00,100.52,100.65,100.43,100.51,75030.0,88.9704,89.0855,88.8908,88.9616,75030.0
2022-01-27 14:15:00,100.53,100.56,100.4,100.46,314647.0,88.9793,89.0059,88.8642,88.9173,314647.0
2022-01-27 14:20:00,100.47,100.56,100.4,100.47,212542.0,88.9262,89.0059,88.8642,88.9262,212542.0
2022-01-27 14:25:00,100.48,100.53,100.41,100.44,229346.0,88.935,88.9793,88.8731,88.8996,229346.0
2022-01-27 14:30:00,100.45,100.55,100.27,100.44,374685.0,88.9085,88.997,88.7492,88.8996,374685.0
2022-01-27 14:35:00,100.44,100.59,100.42,100.5,150459.0,88.8996,89.0324,88.8819,88.9527,150459.0
2022-01-27 14:40:00,100.48,100.8,100.46,100.71,98341.0,88.935,89.2183,88.9173,89.1386,98341.0
2022-01-27 14:45:00,100.69,100.83,100.45,100.53,64191.0,89.1209,89.2448,88.9085,88.9793,64191.0
2022-01-27 14:50:00,100.52,100.59,100.39,100.43,245510.0,88.9704,89.0324,88.8554,88.8908,245510.0
2022-01-27 14:55:00,100.43,100.61,100.35,100.55,290134.0,88.8908,89.0501,88.82,88.997,290134.0
2022-01-27 15:00:00,100.58,100.96,100.58,100.83,55149.0,89.0236,89.3599,89.0236,89.2448,55149.0
2022-01-27 15:05:00,100.82,101.09,100.71,100.87,95119.0,89.236,89.475,89.1386,89.2802,95119.0
2022-01-27 15:10:00,100.88,101.0,100.67,100.71,387608.0,89.2891,89.3953,89.1032,89.1386,387608.0
2022-01-27 15:15:00,100.68,100.79,100.55,100.78,498560.0,89.1121,89.2094,88.997,89.2006,498560.0
2022-01-27 15:20:00,100.79,100.88,100.63,100.73,190503.0,89.2094,89.2891,89.0678,89.1563,190503.0
2022-01-27 15:25:00,100.7,101.12,100.67,100.94,140130.0,89.1298,89.5015,89.1032,89.3422,140130.0
2022-01-27 15:30:00,100.95,101.26,100.92,101.04,138783.0,89.351,89.6254,89.3245,89.4307,138783.0
2022-01-27 15:35:00,101.04,101.12,100.89,101.0,157467.0,89.4307,89.5015,89.2979,89.3953,157467.0
2022-01-27 15:40:00,101.0,101.28,100.96,101.18,187222.0,89.3953,89.6431,89.3599,89.5546,187222.0
2022-01-27 15:45:00,101.19,101.41,100.92,101.09,245167.0,89.5635,89.7582,89.3245,89.475,245167.0
2022-01-27 15:50:00,101.12,101.15,100.92,101.01,197792.0,89.5015,89.5281,89.3245,89.4041,197792.0
2022-01-27 15:55:00,101.0,101.2,100.99,101.19,883635.0,89.3953,89.5723,89.3864,89.5635,883635.0
2022-01-28 09:30:00,99.1,100.07,99.1,99.63,621904.0,88.3167,89.1812,88.3167,88.7891,621904.0
2022-01-28 09:35:00,99.63,99.84,99.38,99.53,487227.0,88.7891,88.9762,88.5663,88.7,487227.0
2022-01-28 09:40:00,99.53,99.66,99.36,99.42,533816.0,88.7,88.8158,88.5485,88.6019,533816.0
2022-01-28 09:45:00,99.49,99.53,98.8,98.89,168313.0,88.6643,88.7,88.0494,88.1296,168313.0
2022-01-28 09:50:00,98.89,99.1,98.7,98.81,369311.0,88.1296,88.3167,87.9603,88.0583,369311.0
2022-01-28 09:55:00,98.81,98.88,98.51,98.75,533682.0,88.0583,88.1207,87.7909,88.0048,533682.0
2022-01-28 10:00:00,98.67,98.77,98.15,98.43,276016.0,87.9335,88.0227,87.4701,87.7196,276016.0
2022-01-28 10:05:00,98.41,98.7,98.4,98.61,86467.0,87.7018,87.9603,87.6929,87.8801,86467.0
2022-01-28 10:10:00,98.6,99.13,98.56,99.02,95688.0,87.8711,88.3435,87.8355,88.2454,95688.0
2022-01-28 10:15:00,99.02,99.63,98.83,99.63,133383.0,88.2454,88.7891,88.0761,88.7891,133383.0
2022-01-28 10:20:00,99.61,99.71,99.2,99.34,191902.0,88.7712,88.8604,88.4059,88.5306,191902.0
2022-01-28 10:25:00,99.31,99.38,99.2,99.34,222458.0,88.5039,88.5663,88.4059,88.5306,222458.0
2022-01-28 10:30:00,99.35,99.56,99.21,99.27,173233.0,88.5395,88.7267,88.4148,88.4682,173233.0
2022-01-28 10:35:00,99.26,99.61,99.23,99.34,87706.0,88.4593,88.7712,88.4326,88.5306,87706.0
2022-01-28 10:40:00,99.32,99.36,99.09,99.21,279940.0,88.5128,88.5485,88.3078,88.4148,279940.0
2022-01-28 10:45:00,99.22,99.77,99.16,99.71,160002.0,88.4237,88.9138,88.3702,88.8604,160002.0
2022-01-28 10:50:00,99.71,99.9,99.59,99.89,87305.0,88.8604,89.0297,88.7534,89.0208,87305.0
2022-01-28 10:55:00,99.9,99.97,99.63,99.92,76115.0,89.0297,89.0921,88.7891,89.0475,76115.0
2022-01-28 11:00:00,99.94,100.03,99.6,99.68,80856.0,89.0653,89.1455,88.7623,88.8336,80856.0
2022-01-28 11:05:00,99.74,99.82,99.64,99.73,73272.0,88.8871,88.9584,88.798,88.8782,73272.0
2022-01-28 11:10:00,99.73,100.03,99.72,99.93,41484.0,88.8782,89.1455,88.8693,89.0564,41484.0
2022-01-28 11:15:00,99.93,100.28,99.93,100.25,43777.0,89.0564,89.3683,89.0564,89.3416,43777.0
2022-01-28 11:20:00,100.29,100.4,100.25,100.34,52341.0,89.3773,89.4753,89.3416,89.4218,52341.0
2022-01-28 11:25:00,100.34,100.62,100.26,100.39,120628.0,89.4218,89.6713,89.3505,89.4664,120628.0
2022-01-28 11:30:00,100.41,100.48,100.05,100.19,92020.0,89.4842,89.5466,89.1634,89.2881,92020.0
2022-01-28 11:35:00,100.19,100.54,100.17,100.37,79274.0,89.2881,89.6001,89.2703,89.4486,79274.0
2022-01-28 11:40:00,100.33,100.48,100.25,100.46,125391.0,89.4129,89.5466,89.3416,89.5288,125391.0
2022-01-28 11:45:00,100.45,100.48,100.35,100.4,84361.0,89.5198,89.5466,89.4307,89.4753,84361.0
2022-01-28 11:50:00,100.39,100.55,100.13,100.54,115198.0,89.4664,89.609,89.2347,89.6001,115198.0
2022-01-28 11:55:00,100.54,100.78,100.5,100.67,64525.0,89.6001,89.8139,89.5644,89.7159,64525.0
2022-01-28 12:00:00,100.67,100.81,100.64,100.79,89344.0,89.7159,89.8407,89.6892,89.8229,89344.0
2022-01-28 12:05:00,100.8,100.91,100.75,100.91,56152.0,89.8318,89.9298,89.7872,89.9298,56152.0
2022-01-28 12:10:00,100.92,100.96,100.39,100.62,85050.0,89.9387,89.9744,89.4664,89.6713,85050.0
2022-01-28 12:15:00,100.63,100.82,100.54,100.8,74189.0,89.6803,89.8496,89.6001,89.8318,74189.0
2022-01-28 12:20:00,100.78,100.78,100.52,100.61,105776.0,89.8139,89.8139,89.5822,89.6624,105776.0
2022-01-28 12:25:00,100.58,100.6,100.25,100.4,127702.0,89.6357,89.6535,89.3416,89.4753,127702.0
2022-01-28 12:30:00,100.39,100.56,100.37,100.56,74620.0,89.4664,89.6179,89.4486,89.6179,74620.0
2022-01-28 12:35:00,100.55,100.57,100.18,100.18,61750.0,89.609,89.6268,89.2792,89.2792,61750.0
2022-01-28 12:40:00,100.18,100.47,100.17,100.46,79983.0,89.2792,89.5377,89.2703,89.5288,79983.0
2022-01-28 12:45:00,100.47,100.58,100.36,100.58,74392.0,89.5377,89.6357,89.4396,89.6357,74392.0
2022-01-28 12:50:00,100.58,100.61,100.24,100.37,74906.0,89.6357,89.6624,89.3327,89.4486,74906.0
2022-01-28 12:55:00,100.37,100.49,100.29,100.33,35003.0,89.4486,89.5555,89.3773,89.4129,35003.0
2022-01-28 13:00:00,100.34,100.75,100.33,100.71,59304.0,89.4218,89.7872,89.4129,89.7516,59304.0
2022-01-28 13:05:00,100.66,100.89,100.64,100.87,59882.0,89.707,89.912,89.6892,89.8941,59882.0
2022-01-28 13:10:00,100.85,100.91,100.73,100.88,52427.0,89.8763,89.9298,89.7694,89.9031,52427.0
2022-01-28 13:15:00,100.89,100.93,100.76,100.78,46488.0,89.912,89.9476,89.7961,89.8139,46488.0
2022-01-28 13:20:00,100.77,100.87,100.53,100.64,90113.0,89.805,89.8941,89.5911,89.6892,90113.0
2022-01-28 13:25:00,100.65,100.85,100.6,100.85,49241.0,89.6981,89.8763,89.6535,89.8763,49241.0
2022-01-28 13:30:00,100.86,101.01,100.79,100.79,97549.0,89.8852,90.0189,89.8229,89.8229,97549.0
2022-01-28 13:35:00,100.81,100.97,100.72,100.72,67172.0,89.8407,89.9833,89.7605,89.7605,67172.0
2022-01-28 13:40:00,100.73,100.87,100.69,100.79,50124.0,89.7694,89.8941,89.7337,89.8229,50124.0
2022-01-28 13:45:00,100.8,100.89,100.63,100.75,46943.0,89.8318,89.912,89.6803,89.7872,46943.0
2022-01-28 13:50:00,100.76,100.98,100.74,100.95,49788.0,89.7961,89.9922,89.7783,89.9654,49788.0
2022-01-28 13:55:00,100.94,101.06,100.89,100.91,72239.0,89.9565,90.0635,89.912,89.9298,72239.0
2022-01-28 14:00:00,100.84,101.11,100.64,100.66,97402.0,89.8674,90.108,89.6892,89.707,97402.0
2022-01-28 14:05:00,100.66,100.79,100.46,100.63,140044.0,89.707,89.8229,89.5288,89.6803,140044.0
2022-01-28 14:10:00,100.61,100.7,100.35,100.37,70951.0,89.6624,89.7426,89.4307,89.4486,70951.0
2022-01-28 14:15:00,100.37,100.38,99.97,100.01,79720.0,89.4486,89.4575,89.0921,89.1277,79720.0
2022-01-28 14:20:00,99.99,100.07,99.89,99.94,80901.0,89.1099,89.1812,89.0208,89.0653,80901.0
2022-01-28 14:25:00,99.96,100.03,99.72,99.74,229002.0,89.0832,89.1455,88.8693,88.8871,229002.0
2022-01-28 14:30:00,99.75,100.01,99.72,99.87,86041.0,88.896,89.1277,88.8693,89.003,86041.0
2022-01-28 14:35:00,99.89,100.07,99.85,100.0,87340.0,89.0208,89.1812,88.9851,89.1188,87340.0
2022-01-28 14:40:00,100.05,100.27,100.01,100.21,106546.0,89.1634,89.3594,89.1277,89.306,106546.0
2022-01-28 14:45:00,100.22,100.25,100.03,100.18,120567.0,89.3149,89.3416,89.1455,89.2792,120567.0
2022-01-28 14:50:00,100.17,100.29,100.09,100.23,132274.0,89.2703,89.3773,89.199,89.3238,132274.0
2022-01-28 14:55:00,100.22,100.53,100.21,100.35,85237.0,89.3149,89.5911,89.306,89.4307,85237.0
2022-01-28 15:00:00,100.36,100.63,100.33,100.54,70327.0,89.4396,89.6803,89.4129,89.6001,70327.0
2022-01-28 15:05:00,100.56,100.62,100.44,100.55,53782.0,89.6179,89.6713,89.5109,89.609,53782.0
2022-01-28 15:10:00,100.53,100.58,100.37,100.52,64503.0,89.5911,89.6357,89.4486,89.5822,64503.0
2022-01-28 15:15:00,100.56,100.71,100.43,100.56,54261.0,89.6179,89.7516,89.502,89.6179,54261.0
2022-01-28 15:20:00,100.57,100.86,100.54,100.78,129021.0,89.6268,89.8852,89.6001,89.8139,129021.0
2022-01-28 15:25:00,100.8,100.82,100.58,100.69,156245.0,89.8318,89.8496,89.6357,89.7337,156245.0
2022-01-28 15:30:00,100.67,100.97,100.49,100.87,162438.0,89.7159,89.9833,89.5555,89.8941,162438.0
2022-01-28 15:35:00,100.88,100.96,100.83,100.94,88309.0,89.9031,89.9744,89.8585,89.9565,88309.0
2022-01-28 15:40:00,100.94,101.09,100.87,101.07,160861.0,89.9565,90.0902,89.8941,90.0724,160861.0
2022-01-28 15:45:00,101.07,101.3,100.94,101.3,141144.0,90.0724,90.2774,89.9565,90.2774,141144.0
2022-01-28 15:50:00,101.31,101.51,101.16,101.49,245588.0,90.2863,90.4645,90.1526,90.4467,245588.0
2022-01-28 15:55:00,101.5,101.92,101.42,101.78,714081.0,90.4556,90.8299,90.3843,90.7051,714081.0
2022-01-31 09:30:00,100.97,101.02,100.51,100.89,235454.0,89.9833,90.0278,89.5733,89.912,235454.0
2022-01-31 09:35:00,100.93,101.15,100.75,100.9,103351.0,89.9476,90.1437,89.7872,89.9209,103351.0
2022-01-31 09:40:00,100.88,100.94,100.62,100.67,96613.0,89.9031,89.9565,89.6713,89.7159,96613.0
2022-01-31 09:45:00,100.7,100.71,100.28,100.39,68728.0,89.7426,89.7516,89.3683,89.4664,68728.0
2022-01-31 09:50:00,100.38,101.01,100.36,100.83,90023.0,89.4575,90.0189,89.4396,89.8585,90023.0
2022-01-31 09:55:00,100.83,101.17,100.64,101.16,78054.0,89.8585,90.1615,89.6892,90.1526,78054.0
2022-01-31 10:00:00,101.18,102.0,101.17,101.54,100203.0,90.1704,90.9012,90.1615,90.4912,100203.0
2022-01-31 10:05:00,101.53,101.76,101.39,101.76,66530.0,90.4823,90.6873,90.3576,90.6873,66530.0
2022-01-31 10:10:00,101.76,101.86,101.59,101.72,69380.0,90.6873,90.7764,90.5358,90.6517,69380.0
2022-01-31 10:15:00,101.7,101.88,101.7,101.8,53201.0,90.6338,90.7942,90.6338,90.723,53201.0
2022-01-31 10:20:00,101.81,102.09,101.79,101.96,127565.0,90.7319,90.9814,90.714,90.8655,127565.0
2022-01-31 10:25:00,101.98,102.02,101.78,101.87,84575.0,90.8834,90.919,90.7051,90.7853,84575.0
2022-01-31 10:30:00,101.87,102.09,101.79,102.05,61362.0,90.7853,90.9814,90.714,90.9457,61362.0
2022-01-31 10:35:00,102.04,102.18,101.9,101.91,60417.0,90.9368,91.0616,90.8121,90.821,60417.0
2022-01-31 10:40:00,101.9,101.9,101.48,101.5,59330.0,90.8121,90.8121,90.4378,90.4556,59330.0
2022-01-31 10:45:00,101.5,101.53,101.27,101.46,64699.0,90.4556,90.4823,90.2506,90.4199,64699.0
2022-01-31 10:50:00,101.46,101.55,101.35,101.46,92031.0,90.4199,90.5002,90.3219,90.4199,92031.0
2022-01-31 10:55:00,101.48,101.57,101.29,101.38,89584.0,90.4378,90.518,90.2684,90.3487,89584.0
2022-01-31 11:00:00,101.38,101.47,101.31,101.36,58355.0,90.3487,90.4289,90.2863,90.3308,58355.0
2022-01-31 11:05:00,101.38,101.47,101.21,101.23,42648.0,90.3487,90.4289,90.1972,90.215,42648.0
2022-01-31 11:10:00,101.24,101.4,101.09,101.39,62500.0,90.2239,90.3665,90.0902,90.3576,62500.0
2022-01-31 11:15:00,101.4,101.42,101.1,101.1,38424.0,90.3665,90.3843,90.0991,90.0991,38424.0
2022-01-31 11:20:00,101.12,101.22,101.07,101.17,43592.0,90.1169,90.2061,90.0724,90.1615,43592.0
2022-01-31 11:25:00,101.18,101.32,101.05,101.12,59470.0,90.1704,90.2952,90.0546,90.1169,59470.0
2022-01-31 11:30:00,101.13,101.52,101.01,101.45,45925.0,90.1259,90.4734,90.0189,90.411,45925.0
2022-01-31 11:35:00,101.43,101.47,101.26,101.26,34316.0,90.3932,90.4289,90.2417,90.2417,34316.0
2022-01-31 11:40:00,101.29,101.54,101.29,101.52,29804.0,90.2684,90.4912,90.2684,90.4734,29804.0
2022-01-31 11:45:00,101.52,101.59,101.38,101.58,63404.0,90.4734,90.5358,90.3487,90.5269,63404.0
2022-01-31 11:50:00,101.59,101.82,101.51,101.82,68833.0,90.5358,90.7408,90.4645,90.7408,68833.0
2022-01-31 11:55:00,101.82,101.91,101.81,101.88,45516.0,90.7408,90.821,90.7319,90.7942,45516.0
2022-01-31 12:00:00,101.87,101.99,101.82,101.89,36638.0,90.7853,90.8923,90.7408,90.8032,36638.0
2022-01-31 12:05:00,101.9,102.02,101.79,101.82,66700.0,90.8121,90.919,90.714,90.7408,66700.0
2022-01-31 12:10:00,101.83,102.02,101.82,101.91,57847.0,90.7497,90.919,90.7408,90.821,57847.0
2022-01-31 12:15:00,101.92,102.16,101.89,102.09,49501.0,90.8299,91.0438,90.8032,90.9814,49501.0
2022-01-31 12:20:00,102.07,102.08,101.85,101.89,52959.0,90.9636,90.9725,90.7675,90.8032,52959.0
2022-01-31 12:25:00,101.91,101.95,101.83,101.95,40414.0,90.821,90.8566,90.7497,90.8566,40414.0
2022-01-31 12:30:00,101.94,101.98,101.78,101.85,50357.0,90.8477,90.8834,90.7051,90.7675,50357.0
2022-01-31 12:35:00,101.86,101.94,101.79,101.9,37813.0,90.7764,90.8477,90.714,90.8121,37813.0
2022-01-31 12:40:00,101.88,101.99,101.87,101.97,32864.0,90.7942,90.8923,90.7853,90.8745,32864.0
2022-01-31 12:45:00,101.97,102.23,101.97,102.22,66075.0,90.8745,91.1062,90.8745,91.0973,66075.0
2022-01-31 12:50:00,102.21,102.22,102.13,102.22,38320.0,91.0883,91.0973,91.017,91.0973,38320.0
2022-01-31 12:55:00,102.22,102.5,102.22,102.48,123892.0,91.0973,91.3468,91.0973,91.329,123892.0
2022-01-31 13:00:00,102.48,102.49,102.35,102.45,42998.0,91.329,91.3379,91.2131,91.3022,42998.0
2022-01-31 13:05:00,102.45,102.48,102.37,102.46,35348.0,91.3022,91.329,91.2309,91.3111,35348.0
2022-01-31 13:10:00,102.47,102.47,102.28,102.36,40118.0,91.32,91.32,91.1507,91.222,40118.0
2022-01-31 13:15:00,102.37,102.52,102.26,102.52,33517.0,91.2309,91.3646,91.1329,91.3646,33517.0
2022-01-31 13:20:00,102.51,102.56,102.46,102.52,44875.0,91.3557,91.4003,91.3111,91.3646,44875.0
2022-01-31 13:25:00,102.52,102.59,102.34,102.34,46635.0,91.3646,91.427,91.2042,91.2042,46635.0
2022-01-31 13:30:00,102.36,102.41,102.21,102.31,43369.0,91.222,91.2666,91.0883,91.1775,43369.0
2022-01-31 13:35:00,102.3,102.47,102.29,102.39,43752.0,91.1685,91.32,91.1596,91.2488,43752.0
2022-01-31 13:40:00,102.39,102.48,102.27,102.27,38917.0,91.2488,91.329,91.1418,91.1418,38917.0
2022-01-31 13:45:00,102.29,102.47,102.29,102.45,46233.0,91.1596,91.32,91.1596,91.3022,46233.0
2022-01-31 13:50:00,102.46,102.48,102.31,102.35,29974.0,91.3111,91.329,91.1775,91.2131,29974.0
2022-01-31 13:55:00,102.36,102.43,102.34,102.37,25906.0,91.222,91.2844,91.2042,91.2309,25906.0
2022-01-31 14:00:00,102.37,102.41,102.22,102.28,26890.0,91.2309,91.2666,91.0973,91.1507,26890.0
2022-01-31 14:05:00,102.29,102.47,102.29,102.42,26788.0,91.1596,91.32,91.1596,91.2755,26788.0
2022-01-31 14:10:00,102.43,102.47,102.36,102.39,51808.0,91.2844,91.32,91.222,91.2488,51808.0
2022-01-31 14:15:00,102.41,102.54,102.38,102.52,51588.0,91.2666,91.3824,91.2398,91.3646,51588.0
2022-01-31 14:20:00,102.51,102.69,102.49,102.65,48339.0,91.3557,91.5161,91.3379,91.4805,48339.0
2022-01-31 14:25:00,102.65,102.68,102.55,102.67,39700.0,91.4805,91.5072,91.3913,91.4983,39700.0
2022-01-31 14:30:00,102.68,102.73,102.62,102.72,51266.0,91.5072,91.5518,91.4537,91.5428,51266.0
2022-01-31 14:35:00,102.72,102.74,102.6,102.62,46717.0,91.5428,91.5607,91.4359,91.4537,46717.0
2022-01-31 14:40:00,102.63,102.63,102.5,102.53,41754.0,91.4626,91.4626,91.3468,91.3735,41754.0
2022-01-31 14:45:00,102.52,102.56,102.42,102.46,36712.0,91.3646,91.4003,91.2755,91.3111,36712.0
2022-01-31 14:50:00,102.46,102.48,102.35,102.39,31400.0,91.3111,91.329,91.2131,91.2488,31400.0
2022-01-31 14:55:00,102.39,102.56,102.37,102.55,77453.0,91.2488,91.4003,91.2309,91.3913,77453.0
2022-01-31 15:00:00,102.55,102.67,102.55,102.61,41011.0,91.3913,91.4983,91.3913,91.4448,41011.0
2022-01-31 15:05:00,102.61,102.67,102.36,102.36,48140.0,91.4448,91.4983,91.222,91.222,48140.0
2022-01-31 15:10:00,102.35,102.43,102.06,102.11,44668.0,91.2131,91.2844,90.9547,90.9992,44668.0
2022-01-31 15:15:00,102.09,102.21,102.05,102.12,56259.0,90.9814,91.0883,90.9457,91.0081,56259.0
2022-01-31 15:20:00,102.13,102.29,102.08,102.21,98616.0,91.017,91.1596,90.9725,91.0883,98616.0
2022-01-31 15:25:00,102.21,102.3,102.14,102.2,102618.0,91.0883,91.1685,91.026,91.0794,102618.0
2022-01-31 15:30:00,102.19,102.5,102.09,102.48,94116.0,91.0705,91.3468,90.9814,91.329,94116.0
2022-01-31 15:35:00,102.49,102.5,102.33,102.39,71893.0,91.3379,91.3468,91.1953,91.2488,71893.0
2022-01-31 15:40:00,102.38,102.51,102.37,102.37,96284.0,91.2398,91.3557,91.2309,91.2309,96284.0
2022-01-31 15:45:00,102.37,102.55,102.32,102.51,105476.0,91.2309,91.3913,91.1864,91.3557,105476.0
2022-01-31 15:50:00,102.5,102.73,102.48,102.69,169363.0,91.3468,91.5518,91.329,91.5161,169363.0
2022-01-31 15:55:00,102.7,102.7,102.51,102.53,472413.0,91.525,91.525,91.3557,91.3735,472413.0
2022-02-01 09:30:00,102.96,103.04,102.24,102.66,277007.0,91.7567,91.828,91.1151,91.4894,277007.0
2022-02-01 09:35:00,102.62,103.3,102.56,103.01,164442.0,91.4537,92.0597,91.4003,91.8013,164442.0
2022-02-01 09:40:00,103.0,103.28,102.8,102.85,104179.0,91.7924,92.0419,91.6141,91.6587,104179.0
2022-02-01 09:45:00,102.84,103.26,102.76,103.14,124653.0,91.6498,92.0241,91.5785,91.9171,124653.0
2022-02-01 09:50:00,103.18,103.5,103.17,103.47,111421.0,91.9528,92.238,91.9439,92.2112,111421.0
2022-02-01 09:55:00,103.47,103.8,103.4,103.55,91620.0,92.2112,92.5053,92.1489,92.2825,91620.0
2022-02-01 10:00:00,103.54,103.54,102.71,102.71,122103.0,92.2736,92.2736,91.5339,91.5339,122103.0
2022-02-01 10:05:00,102.7,102.88,102.44,102.61,196908.0,91.525,91.6854,91.2933,91.4448,196908.0
2022-02-01 10:10:00,102.65,103.16,102.59,103.15,63980.0,91.4805,91.935,91.427,91.9261,63980.0
2022-02-01 10:15:00,103.16,103.16,102.85,102.93,42242.0,91.935,91.935,91.6587,91.73,42242.0
2022-02-01 10:20:00,102.95,103.34,102.94,103.27,45494.0,91.7478,92.0954,91.7389,92.033,45494.0
2022-02-01 10:25:00,103.24,103.28,102.76,102.83,87859.0,92.0063,92.0419,91.5785,91.6409,87859.0
2022-02-01 10:30:00,102.82,103.24,102.82,103.12,79954.0,91.632,92.0063,91.632,91.8993,79954.0
2022-02-01 10:35:00,103.12,103.39,103.1,103.3,55960.0,91.8993,92.1399,91.8815,92.0597,55960.0
2022-02-01 10:40:00,103.32,103.39,103.15,103.18,47900.0,92.0776,92.1399,91.9261,91.9528,47900.0
2022-02-01 10:45:00,103.16,103.26,102.95,102.95,42244.0,91.935,92.0241,91.7478,91.7478,42244.0
2022-02-01 10:50:00,102.94,103.13,102.88,103.09,39942.0,91.7389,91.9082,91.6854,91.8726,39942.0
2022-02-01 10:55:00,103.1,103.43,103.1,103.4,44301.0,91.8815,92.1756,91.8815,92.1489,44301.0
2022-02-01 11:00:00,103.4,103.51,103.18,103.22,67643.0,92.1489,92.2469,91.9528,91.9884,67643.0
2022-02-01 11:05:00,103.21,103.44,103.18,103.43,43042.0,91.9795,92.1845,91.9528,92.1756,43042.0
2022-02-01 11:10:00,103.43,103.57,103.41,103.45,69392.0,92.1756,92.3004,92.1578,92.1934,69392.0
2022-02-01 11:15:00,103.43,103.49,103.3,103.38,34116.0,92.1756,92.2291,92.0597,92.131,34116.0
2022-02-01 11:20:00,103.39,103.42,103.11,103.16,44417.0,92.1399,92.1667,91.8904,91.935,44417.0
2022-02-01 11:25:00,103.18,103.2,103.02,103.09,37775.0,91.9528,91.9706,91.8102,91.8726,37775.0
2022-02-01 11:30:00,103.1,103.16,102.77,103.16,43651.0,91.8815,91.935,91.5874,91.935,43651.0
2022-02-01 11:35:00,103.17,103.3,103.17,103.27,37456.0,91.9439,92.0597,91.9439,92.033,37456.0
2022-02-01 11:40:00,103.32,103.33,103.18,103.21,34912.0,92.0776,92.0865,91.9528,91.9795,34912.0
2022-02-01 11:45:00,103.2,103.41,103.19,103.34,27650.0,91.9706,92.1578,91.9617,92.0954,27650.0
2022-02-01 11:50:00,103.33,103.42,103.28,103.32,35909.0,92.0865,92.1667,92.0419,92.0776,35909.0
2022-02-01 11:55:00,103.33,103.46,103.33,103.45,27247.0,92.0865,92.2023,92.0865,92.1934,27247.0
2022-02-01 12:00:00,103.46,103.49,103.34,103.4,24767.0,92.2023,92.2291,92.0954,92.1489,24767.0
2022-02-01 12:05:00,103.41,103.41,103.31,103.35,23210.0,92.1578,92.1578,92.0686,92.1043,23210.0
2022-02-01 12:10:00,103.38,103.39,103.05,103.09,29533.0,92.131,92.1399,91.8369,91.8726,29533.0
2022-02-01 12:15:00,103.11,103.27,103.11,103.23,35292.0,91.8904,92.033,91.8904,91.9974,35292.0
2022-02-01 12:20:00,103.23,103.31,103.2,103.3,34579.0,91.9974,92.0686,91.9706,92.0597,34579.0
2022-02-01 12:25:00,103.3,103.3,103.14,103.22,43723.0,92.0597,92.0597,91.9171,91.9884,43723.0
2022-02-01 12:30:00,103.23,103.28,103.05,103.11,33033.0,91.9974,92.0419,91.8369,91.8904,33033.0
2022-02-01 12:35:00,103.11,103.37,103.1,103.34,22941.0,91.8904,92.1221,91.8815,92.0954,22941.0
2022-02-01 12:40:00,103.36,103.46,103.34,103.36,40019.0,92.1132,92.2023,92.0954,92.1132,40019.0
2022-02-01 12:45:00,103.36,103.39,103.24,103.31,34682.0,92.1132,92.1399,92.0063,92.0686,34682.0
2022-02-01 12:50:00,103.31,103.4,103.29,103.4,29459.0,92.0686,92.1489,92.0508,92.1489,29459.0
2022-02-01 12:55:00,103.42,103.53,103.39,103.53,35065.0,92.1667,92.2647,92.1399,92.2647,35065.0
2022-02-01 13:00:00,103.52,103.55,103.31,103.38,36104.0,92.2558,92.2825,92.0686,92.131,36104.0
2022-02-01 13:05:00,103.38,103.39,103.29,103.35,29339.0,92.131,92.1399,92.0508,92.1043,29339.0
2022-02-01 13:10:00,103.35,103.4,103.22,103.23,37627.0,92.1043,92.1489,91.9884,91.9974,37627.0
2022-02-01 13:15:00,103.21,103.31,103.17,103.19,32562.0,91.9795,92.0686,91.9439,91.9617,32562.0
2022-02-01 13:20:00,103.19,103.35,103.18,103.35,22073.0,91.9617,92.1043,91.9528,92.1043,22073.0
2022-02-01 13:25:00,103.34,103.48,103.33,103.46,33357.0,92.0954,92.2201,92.0865,92.2023,33357.0
2022-02-01 13:30:00,103.44,103.44,103.22,103.27,35286.0,92.1845,92.1845,91.9884,92.033,35286.0
2022-02-01 13:35:00,103.27,103.37,103.19,103.35,21062.0,92.033,92.1221,91.9617,92.1043,21062.0
2022-02-01 13:40:00,103.34,103.49,103.33,103.47,28263.0,92.0954,92.2291,92.0865,92.2112,28263.0
2022-02-01 13:45:00,103.47,103.56,103.45,103.49,43029.0,92.2112,92.2914,92.1934,92.2291,43029.0
2022-02-01 13:50:00,103.48,103.51,103.37,103.47,39401.0,92.2201,92.2469,92.1221,92.2112,39401.0
2022-02-01 13:55:00,103.47,103.47,103.33,103.45,28781.0,92.2112,92.2112,92.0865,92.1934,28781.0
2022-02-01 14:00:00,103.45,103.72,103.44,103.68,73475.0,92.1934,92.434,92.1845,92.3984,73475.0
2022-02-01 14:05:00,103.69,103.7,103.4,103.45,33432.0,92.4073,92.4162,92.1489,92.1934,33432.0
2022-02-01 14:10:00,103.46,103.49,103.26,103.34,36992.0,92.2023,92.2291,92.0241,92.0954,36992.0
2022-02-01 14:15:00,103.37,103.47,103.36,103.42,42495.0,92.1221,92.2112,92.1132,92.1667,42495.0
2022-02-01 14:20:00,103.42,103.45,103.27,103.42,85617.0,92.1667,92.1934,92.033,92.1667,85617.0
2022-02-01 14:25:00,103.41,103.54,103.36,103.52,47782.0,92.1578,92.2736,92.1132,92.2558,47782.0
2022-02-01 14:30:00,103.55,103.62,103.53,103.59,33839.0,92.2825,92.3449,92.2647,92.3182,33839.0
2022-02-01 14:35:00,103.59,103.61,103.48,103.56,27692.0,92.3182,92.336,92.2201,92.2914,27692.0
2022-02-01 14:40:00,103.57,103.61,103.51,103.56,23312.0,92.3004,92.336,92.2469,92.2914,23312.0
2022-02-01 14:45:00,103.56,103.62,103.48,103.53,24469.0,92.2914,92.3449,92.2201,92.2647,24469.0
2022-02-01 14:50:00,103.54,103.57,103.44,103.46,51826.0,92.2736,92.3004,92.1845,92.2023,51826.0
2022-02-01 14:55:00,103.47,103.58,103.46,103.56,48193.0,92.2112,92.3093,92.2023,92.2914,48193.0
2022-02-01 15:00:00,103.56,103.78,103.55,103.78,56332.0,92.2914,92.4875,92.2825,92.4875,56332.0
2022-02-01 15:05:00,103.77,103.85,103.67,103.83,52311.0,92.4786,92.5499,92.3895,92.5321,52311.0
2022-02-01 15:10:00,103.83,103.93,103.81,103.89,48643.0,92.5321,92.6212,92.5142,92.5855,48643.0
2022-02-01 15:15:00,103.88,103.95,103.83,103.89,40736.0,92.5766,92.639,92.5321,92.5855,40736.0
2022-02-01 15:20:00,103.9,104.07,103.9,104.07,109323.0,92.5944,92.7459,92.5944,92.7459,109323.0
2022-02-01 15:25:00,104.07,104.08,103.92,104.03,55608.0,92.7459,92.7549,92.6123,92.7103,55608.0
2022-02-01 15:30:00,104.03,104.1,103.97,104.01,85764.0,92.7103,92.7727,92.6568,92.6925,85764.0
2022-02-01 15:35:00,104.01,104.09,103.84,103.86,105826.0,92.6925,92.7638,92.541,92.5588,105826.0
2022-02-01 15:40:00,103.87,104.03,103.85,103.98,82917.0,92.5677,92.7103,92.5499,92.6657,82917.0
2022-02-01 15:45:00,103.98,104.08,103.95,104.03,113257.0,92.6657,92.7549,92.639,92.7103,113257.0
2022-02-01 15:50:00,104.02,104.09,103.91,103.95,172474.0,92.7014,92.7638,92.6034,92.639,172474.0
2022-02-01 15:55:00,103.95,104.05,103.87,103.9,456795.0,92.639,92.7281,92.5677,92.5944,456795.0
2022-02-02 09:30:00,103.8,104.3,103.58,104.09,223125.0,92.5053,92.9509,92.3093,92.7638,223125.0
2022-02-02 09:35:00,104.09,104.27,103.5,103.52,81188.0,92.7638,92.9242,92.238,92.2558,81188.0
2022-02-02 09:40:00,103.47,103.72,102.87,103.14,109538.0,92.2112,92.434,91.6765,91.9171,109538.0
2022-02-02 09:45:00,103.11,103.39,102.93,103.03,92043.0,91.8904,92.1399,91.73,91.8191,92043.0
2022-02-02 09:50:00,103.04,103.42,103.03,103.14,75092.0,91.828,92.1667,91.8191,91.9171,75092.0
2022-02-02 09:55:00,103.16,103.32,102.92,102.94,85221.0,91.935,92.0776,91.7211,91.7389,85221.0
2022-02-02 10:00:00,102.95,103.13,102.82,102.99,88834.0,91.7478,91.9082,91.632,91.7835,88834.0
2022-02-02 10:05:00,103.0,103.01,102.85,102.94,92453.0,91.7924,91.8013,91.6587,91.7389,92453.0
2022-02-02 10:10:00,102.91,103.03,102.71,102.77,55685.0,91.7122,91.8191,91.5339,91.5874,55685.0
2022-02-02 10:15:00,102.76,102.84,102.57,102.77,61442.0,91.5785,91.6498,91.4092,91.5874,61442.0
2022-02-02 10:20:00,102.75,102.85,102.59,102.72,59070.0,91.5696,91.6587,91.427,91.5428,59070.0
2022-02-02 10:25:00,102.69,102.75,102.52,102.52,54185.0,91.5161,91.5696,91.3646,91.3646,54185.0
2022-02-02 10:30:00,102.54,102.86,102.3,102.39,90434.0,91.3824,91.6676,91.1685,91.2488,90434.0
2022-02-02 10:35:00,102.37,102.55,102.31,102.55,83126.0,91.2309,91.3913,91.1775,91.3913,83126.0
2022-02-02 10:40:00,102.56,103.03,102.53,102.97,78344.0,91.4003,91.8191,91.3735,91.7656,78344.0
2022-02-02 10:45:00,102.96,103.06,102.82,102.86,70601.0,91.7567,91.8458,91.632,91.6676,70601.0
2022-02-02 10:50:00,102.84,102.94,102.67,102.92,64670.0,91.6498,91.7389,91.4983,91.7211,64670.0
2022-02-02 10:55:00,102.93,103.36,102.93,103.25,49081.0,91.73,92.1132,91.73,92.0152,49081.0
2022-02-02 11:00:00,103.24,103.26,102.97,103.02,38573.0,92.0063,92.0241,91.7656,91.8102,38573.0
2022-02-02 11:05:00,103.03,103.06,102.73,102.77,37561.0,91.8191,91.8458,91.5518,91.5874,37561.0
2022-02-02 11:10:00,102.77,102.87,102.65,102.75,43794.0,91.5874,91.6765,91.4805,91.5696,43794.0
2022-02-02 11:15:00,102.76,102.81,102.63,102.68,34212.0,91.5785,91.6231,91.4626,91.5072,34212.0
2022-02-02 11:20:00,102.7,102.82,102.67,102.79,43135.0,91.525,91.632,91.4983,91.6052,43135.0
2022-02-02 11:25:00,102.79,102.89,102.73,102.86,60257.0,91.6052,91.6943,91.5518,91.6676,60257.0
2022-02-02 11:30:00,102.86,102.97,102.78,102.92,88265.0,91.6676,91.7656,91.5963,91.7211,88265.0
2022-02-02 11:35:00,102.88,102.97,102.74,102.78,34377.0,91.6854,91.7656,91.5607,91.5963,34377.0
2022-02-02 11:40:00,102.77,103.12,102.75,103.09,46174.0,91.5874,91.8993,91.5696,91.8726,46174.0
2022-02-02 11:45:00,103.06,103.13,102.98,103.05,44832.0,91.8458,91.9082,91.7746,91.8369,44832.0
2022-02-02 11:50:00,103.06,103.12,102.99,102.99,42894.0,91.8458,91.8993,91.7835,91.7835,42894.0
2022-02-02 11:55:00,102.99,103.03,102.91,103.02,42531.0,91.7835,91.8191,91.7122,91.8102,42531.0
2022-02-02 12:00:00,103.02,103.17,102.94,103.11,47322.0,91.8102,91.9439,91.7389,91.8904,47322.0
2022-02-02 12:05:00,103.16,103.33,103.14,103.31,39992.0,91.935,92.0865,91.9171,92.0686,39992.0
2022-02-02 12:10:00,103.3,103.32,103.22,103.29,29985.0,92.0597,92.0776,91.9884,92.0508,29985.0
2022-02-02 12:15:00,103.29,103.35,103.0,103.09,62800.0,92.0508,92.1043,91.7924,91.8726,62800.0
2022-02-02 12:20:00,103.11,103.15,102.98,103.06,37231.0,91.8904,91.9261,91.7746,91.8458,37231.0
2022-02-02 12:25:00,103.06,103.14,102.98,103.13,70115.0,91.8458,91.9171,91.7746,91.9082,70115.0
2022-02-02 12:30:00,103.13,103.17,103.03,103.13,28291.0,91.9082,91.9439,91.8191,91.9082,28291.0
2022-02-02 12:35:00,103.13,103.19,103.07,103.19,33903.0,91.9082,91.9617,91.8548,91.9617,33903.0
2022-02-02 12:40:00,103.18,103.28,103.15,103.27,25744.0,91.9528,92.0419,91.9261,92.033,25744.0
2022-02-02 12:45:00,103.28,103.42,103.25,103.3,44742.0,92.0419,92.1667,92.0152,92.0597,44742.0
2022-02-02 12:50:00,103.29,103.3,103.2,103.23,38538.0,92.0508,92.0597,91.9706,91.9974,38538.0
2022-02-02 12:55:00,103.23,103.32,103.16,103.31,33179.0,91.9974,92.0776,91.935,92.0686,33179.0
2022-02-02 13:00:00,103.31,103.41,103.31,103.34,24732.0,92.0686,92.1578,92.0686,92.0954,24732.0
2022-02-02 13:05:00,103.34,103.39,103.3,103.31,30062.0,92.0954,92.1399,92.0597,92.0686,30062.0
2022-02-02 13:10:00,103.31,103.52,103.28,103.5,40191.0,92.0686,92.2558,92.0419,92.238,40191.0
2022-02-02 13:15:00,103.48,103.59,103.48,103.55,29630.0,92.2201,92.3182,92.2201,92.2825,29630.0
2022-02-02 13:20:00,103.57,103.57,103.45,103.49,29665.0,92.3004,92.3004,92.1934,92.2291,29665.0
2022-02-02 13:25:00,103.49,103.54,103.32,103.42,33288.0,92.2291,92.2736,92.0776,92.1667,33288.0
2022-02-02 13:30:00,103.41,103.58,103.4,103.53,29033.0,92.1578,92.3093,92.1489,92.2647,29033.0
2022-02-02 13:35:00,103.54,103.63,103.52,103.61,27096.0,92.2736,92.3538,92.2558,92.336,27096.0
2022-02-02 13:40:00,103.62,103.67,103.57,103.64,16757.0,92.3449,92.3895,92.3004,92.3627,16757.0
2022-02-02 13:45:00,103.62,103.68,103.56,103.57,28369.0,92.3449,92.3984,92.2914,92.3004,28369.0
2022-02-02 13:50:00,103.56,103.67,103.56,103.58,28206.0,92.2914,92.3895,92.2914,92.3093,28206.0
2022-02-02 13:55:00,103.58,103.62,103.5,103.57,36526.0,92.3093,92.3449,92.238,92.3004,36526.0
2022-02-02 14:00:00,103.58,103.76,103.56,103.7,39362.0,92.3093,92.4697,92.2914,92.4162,39362.0
2022-02-02 14:05:00,103.71,103.74,103.63,103.67,31531.0,92.4251,92.4519,92.3538,92.3895,31531.0
2022-02-02 14:10:00,103.67,103.76,103.57,103.58,47902.0,92.3895,92.4697,92.3004,92.3093,47902.0
2022-02-02 14:15:00,103.6,103.73,103.5,103.69,65708.0,92.3271,92.4429,92.238,92.4073,65708.0
2022-02-02 14:20:00,103.68,103.74,103.6,103.61,167887.0,92.3984,92.4519,92.3271,92.336,167887.0
2022-02-02 14:25:00,103.59,103.67,103.53,103.59,22080.0,92.3182,92.3895,92.2647,92.3182,22080.0
2022-02-02 14:30:00,103.6,103.77,103.59,103.74,32741.0,92.3271,92.4786,92.3182,92.4519,32741.0
2022-02-02 14:35:00,103.75,103.8,103.64,103.66,32303.0,92.4608,92.5053,92.3627,92.3806,32303.0
2022-02-02 14:40:00,103.68,103.76,103.6,103.63,61646.0,92.3984,92.4697,92.3271,92.3538,61646.0
2022-02-02 14:45:00,103.65,103.71,103.61,103.64,43295.0,92.3716,92.4251,92.336,92.3627,43295.0
2022-02-02 14:50:00,103.65,103.67,103.56,103.64,29714.0,92.3716,92.3895,92.2914,92.3627,29714.0
2022-02-02 14:55:00,103.64,103.65,103.58,103.63,77660.0,92.3627,92.3716,92.3093,92.3538,77660.0
2022-02-02 15:00:00,103.63,103.78,103.59,103.71,59530.0,92.3538,92.4875,92.3182,92.4251,59530.0
2022-02-02 15:05:00,103.71,103.78,103.67,103.69,87579.0,92.4251,92.4875,92.3895,92.4073,87579.0
2022-02-02 15:10:00,103.69,103.69,103.53,103.53,44089.0,92.4073,92.4073,92.2647,92.2647,44089.0
2022-02-02 15:15:00,103.55,103.73,103.48,103.69,58675.0,92.2825,92.4429,92.2201,92.4073,58675.0
2022-02-02 15:20:00,103.7,103.76,103.62,103.75,48812.0,92.4162,92.4697,92.3449,92.4608,48812.0
2022-02-02 15:25:00,103.76,103.84,103.54,103.6,70130.0,92.4697,92.541,92.2736,92.3271,70130.0
2022-02-02 15:30:00,103.59,103.79,103.59,103.77,31087.0,92.3182,92.4964,92.3182,92.4786,31087.0
2022-02-02 15:35:00,103.77,103.85,103.64,103.72,47996.0,92.4786,92.5499,92.3627,92.434,47996.0
2022-02-02 15:40:00,103.73,103.92,103.73,103.92,65704.0,92.4429,92.6123,92.4429,92.6123,65704.0
2022-02-02 15:45:00,103.93,103.95,103.8,103.88,98030.0,92.6212,92.639,92.5053,92.5766,98030.0
2022-02-02 15:50:00,103.87,103.91,103.71,103.8,134308.0,92.5677,92.6034,92.4251,92.5053,134308.0
2022-02-02 15:55:00,103.81,103.99,103.69,103.88,559304.0,92.5142,92.6747,92.4073,92.5766,559304.0
2022-02-03 09:30:00,103.67,103.92,102.71,102.79,204515.0,92.3895,92.6123,91.5339,91.6052,204515.0
2022-02-03 09:35:00,102.79,103.3,102.76,103.26,131650.0,91.6052,92.0597,91.5785,92.0241,131650.0
2022-02-03 09:40:00,103.27,103.42,103.01,103.39,77181.0,92.033,92.1667,91.8013,92.1399,77181.0
2022-02-03 09:45:00,103.41,103.42,102.65,102.69,78636.0,92.1578,92.1667,91.4805,91.5161,78636.0
2022-02-03 09:50:00,102.67,103.01,102.63,102.7,60610.0,91.4983,91.8013,91.4626,91.525,60610.0
2022-02-03 09:55:00,102.7,103.04,102.64,102.75,43569.0,91.525,91.828,91.4715,91.5696,43569.0
2022-02-03 10:00:00,102.76,103.12,102.7,103.06,53701.0,91.5785,91.8993,91.525,91.8458,53701.0
2022-02-03 10:05:00,103.06,103.5,103.02,103.44,71753.0,91.8458,92.238,91.8102,92.1845,71753.0
2022-02-03 10:10:00,103.42,103.57,103.25,103.53,45660.0,92.1667,92.3004,92.0152,92.2647,45660.0
2022-02-03 10:15:00,103.54,103.84,103.52,103.81,55020.0,92.2736,92.541,92.2558,92.5142,55020.0
2022-02-03 10:20:00,103.83,103.9,103.33,103.41,93970.0,92.5321,92.5944,92.0865,92.1578,93970.0
2022-02-03 10:25:00,103.42,103.74,103.37,103.71,37180.0,92.1667,92.4519,92.1221,92.4251,37180.0
2022-02-03 10:30:00,103.69,103.85,103.65,103.77,54137.0,92.4073,92.5499,92.3716,92.4786,54137.0
2022-02-03 10:35:00,103.78,103.79,103.56,103.74,47417.0,92.4875,92.4964,92.2914,92.4519,47417.0
2022-02-03 10:40:00,103.75,103.93,103.72,103.88,46130.0,92.4608,92.6212,92.434,92.5766,46130.0
2022-02-03 10:45:00,103.92,103.95,103.63,103.69,35024.0,92.6123,92.639,92.3538,92.4073,35024.0
2022-02-03 10:50:00,103.72,103.9,103.72,103.88,34413.0,92.434,92.5944,92.434,92.5766,34413.0
2022-02-03 10:55:00,103.89,104.1,103.89,104.02,86098.0,92.5855,92.7727,92.5855,92.7014,86098.0
2022-02-03 11:00:00,104.05,104.05,103.78,103.8,32679.0,92.7281,92.7281,92.4875,92.5053,32679.0
2022-02-03 11:05:00,103.82,104.07,103.81,104.01,39730.0,92.5232,92.7459,92.5142,92.6925,39730.0
2022-02-03 11:10:00,104.02,104.07,103.9,103.92,27511.0,92.7014,92.7459,92.5944,92.6123,27511.0
2022-02-03 11:15:00,103.91,103.92,103.69,103.76,40526.0,92.6034,92.6123,92.4073,92.4697,40526.0
2022-02-03 11:20:00,103.77,103.77,103.61,103.7,24750.0,92.4786,92.4786,92.336,92.4162,24750.0
2022-02-03 11:25:00,103.69,103.85,103.49,103.59,56983.0,92.4073,92.5499,92.2291,92.3182,56983.0
2022-02-03 11:30:00,103.6,103.78,103.6,103.65,27956.0,92.3271,92.4875,92.3271,92.3716,27956.0
2022-02-03 11:35:00,103.66,103.71,103.51,103.56,22607.0,92.3806,92.4251,92.2469,92.2914,22607.0
2022-02-03 11:40:00,103.57,103.59,103.42,103.51,33605.0,92.3004,92.3182,92.1667,92.2469,33605.0
2022-02-03 11:45:00,103.51,103.53,103.39,103.42,24088.0,92.2469,92.2647,92.1399,92.1667,24088.0
2022-02-03 11:50:00,103.43,103.55,103.42,103.43,23659.0,92.1756,92.2825,92.1667,92.1756,23659.0
2022-02-03 11:55:00,103.44,103.48,103.34,103.34,39186.0,92.1845,92.2201,92.0954,92.0954,39186.0
2022-02-03 12:00:00,103.39,103.53,103.34,103.35,41259.0,92.1399,92.2647,92.0954,92.1043,41259.0
2022-02-03 12:05:00,103.37,103.42,103.31,103.39,22753.0,92.1221,92.1667,92.0686,92.1399,22753.0
2022-02-03 12:10:00,103.37,103.38,103.14,103.14,58973.0,92.1221,92.131,91.9171,91.9171,58973.0
2022-02-03 12:15:00,103.14,103.17,102.8,102.83,65795.0,91.9171,91.9439,91.6141,91.6409,65795.0
2022-02-03 12:20:00,102.84,103.0,102.82,102.91,45650.0,91.6498,91.7924,91.632,91.7122,45650.0
2022-02-03 12:25:00,102.92,102.96,102.88,102.93,31524.0,91.7211,91.7567,91.6854,91.73,31524.0
2022-02-03 12:30:00,102.91,103.13,102.9,103.13,62050.0,91.7122,91.9082,91.7033,91.9082,62050.0
2022-02-03 12:35:00,103.15,103.26,103.13,103.17,37691.0,91.9261,92.0241,91.9082,91.9439,37691.0
2022-02-03 12:40:00,103.17,103.21,103.06,103.06,21365.0,91.9439,91.9795,91.8458,91.8458,21365.0
2022-02-03 12:45:00,103.05,103.06,102.9,102.94,21065.0,91.8369,91.8458,91.7033,91.7389,21065.0
2022-02-03 12:50:00,102.95,103.08,102.95,103.08,28737.0,91.7478,91.8637,91.7478,91.8637,28737.0
2022-02-03 12:55:00,103.08,103.16,103.02,103.14,22278.0,91.8637,91.935,91.8102,91.9171,22278.0
2022-02-03 13:00:00,103.14,103.14,103.01,103.01,31724.0,91.9171,91.9171,91.8013,91.8013,31724.0
2022-02-03 13:05:00,103.01,103.16,103.01,103.04,37356.0,91.8013,91.935,91.8013,91.828,37356.0
2022-02-03 13:10:00,103.0,103.15,102.97,103.11,21108.0,91.7924,91.9261,91.7656,91.8904,21108.0
2022-02-03 13:15:00,103.12,103.19,103.05,103.11,23952.0,91.8993,91.9617,91.8369,91.8904,23952.0
2022-02-03 13:20:00,103.1,103.31,103.06,103.27,28236.0,91.8815,92.0686,91.8458,92.033,28236.0
2022-02-03 13:25:00,103.29,103.29,103.1,103.14,14825.0,92.0508,92.0508,91.8815,91.9171,14825.0
2022-02-03 13:30:00,103.14,103.25,103.11,103.22,17612.0,91.9171,92.0152,91.8904,91.9884,17612.0
2022-02-03 13:35:00,103.22,103.27,103.18,103.21,24759.0,91.9884,92.033,91.9528,91.9795,24759.0
2022-02-03 13:40:00,103.22,103.3,103.22,103.23,17440.0,91.9884,92.0597,91.9884,91.9974,17440.0
2022-02-03 13:45:00,103.24,103.33,103.23,103.27,22560.0,92.0063,92.0865,91.9974,92.033,22560.0
2022-02-03 13:50:00,103.29,103.33,103.18,103.21,25114.0,92.0508,92.0865,91.9528,91.9795,25114.0
2022-02-03 13:55:00,103.2,103.26,103.15,103.24,17243.0,91.9706,92.0241,91.9261,92.0063,17243.0
2022-02-03 14:00:00,103.23,103.33,103.16,103.24,36748.0,91.9974,92.0865,91.935,92.0063,36748.0
2022-02-03 14:05:00,103.26,103.32,103.24,103.25,26455.0,92.0241,92.0776,92.0063,92.0152,26455.0
2022-02-03 14:10:00,103.26,103.31,103.12,103.17,25015.0,92.0241,92.0686,91.8993,91.9439,25015.0
2022-02-03 14:15:00,103.17,103.23,103.12,103.17,36310.0,91.9439,91.9974,91.8993,91.9439,36310.0
2022-02-03 14:20:00,103.16,103.2,103.14,103.16,19542.0,91.935,91.9706,91.9171,91.935,19542.0
2022-02-03 14:25:00,103.17,103.17,102.89,102.97,31937.0,91.9439,91.9439,91.6943,91.7656,31937.0
2022-02-03 14:30:00,102.96,102.96,102.81,102.95,28287.0,91.7567,91.7567,91.6231,91.7478,28287.0
2022-02-03 14:35:00,102.96,102.99,102.82,102.83,37422.0,91.7567,91.7835,91.632,91.6409,37422.0
2022-02-03 14:40:00,102.83,102.83,102.56,102.61,70648.0,91.6409,91.6409,91.4003,91.4448,70648.0
2022-02-03 14:45:00,102.6,102.72,102.6,102.66,37900.0,91.4359,91.5428,91.4359,91.4894,37900.0
2022-02-03 14:50:00,102.65,102.81,102.65,102.77,33877.0,91.4805,91.6231,91.4805,91.5874,33877.0
2022-02-03 14:55:00,102.78,102.9,102.75,102.85,29439.0,91.5963,91.7033,91.5696,91.6587,29439.0
2022-02-03 15:00:00,102.85,102.93,102.64,102.68,32143.0,91.6587,91.73,91.4715,91.5072,32143.0
2022-02-03 15:05:00,102.68,102.81,102.65,102.72,35221.0,91.5072,91.6231,91.4805,91.5428,35221.0
2022-02-03 15:10:00,102.74,102.93,102.71,102.92,41954.0,91.5607,91.73,91.5339,91.7211,41954.0
2022-02-03 15:15:00,102.94,103.03,102.87,102.9,62131.0,91.7389,91.8191,91.6765,91.7033,62131.0
2022-02-03 15:20:00,102.91,103.07,102.9,102.99,91565.0,91.7122,91.8548,91.7033,91.7835,91565.0
2022-02-03 15:25:00,102.99,102.99,102.83,102.92,35582.0,91.7835,91.7835,91.6409,91.7211,35582.0
2022-02-03 15:30:00,102.9,102.91,102.59,102.59,55349.0,91.7033,91.7122,91.427,91.427,55349.0
2022-02-03 15:35:00,102.58,102.62,102.44,102.51,81556.0,91.4181,91.4537,91.2933,91.3557,81556.0
2022-02-03 15:40:00,102.51,102.59,102.44,102.53,71824.0,91.3557,91.427,91.2933,91.3735,71824.0
2022-02-03 15:45:00,102.53,102.53,102.33,102.34,95763.0,91.3735,91.3735,91.1953,91.2042,95763.0
2022-02-03 15:50:00,102.34,102.34,102.13,102.21,239696.0,91.2042,91.2042,91.017,91.0883,239696.0
2022-02-03 15:55:00,102.2,102.45,102.15,102.3,431344.0,91.0794,91.3022,91.0349,91.1685,431344.0
2022-02-04 09:30:00,102.15,103.12,102.07,102.89,187088.0,91.0349,91.8993,90.9636,91.6943,187088.0
2022-02-04 09:35:00,102.92,103.16,102.83,103.0,184839.0,91.7211,91.935,91.6409,91.7924,184839.0
2022-02-04 09:40:00,102.96,103.13,102.92,103.08,232927.0,91.7567,91.9082,91.7211,91.8637,232927.0
2022-02-04 09:45:00,103.11,103.47,103.11,103.3,112639.0,91.8904,92.2112,91.8904,92.0597,112639.0
2022-02-04 09:50:00,103.29,103.44,103.17,103.4,52571.0,92.0508,92.1845,91.9439,92.1489,52571.0
2022-02-04 09:55:00,103.41,103.49,103.18,103.28,52990.0,92.1578,92.2291,91.9528,92.0419,52990.0
2022-02-04 10:00:00,103.33,103.47,103.07,103.23,76245.0,92.0865,92.2112,91.8548,91.9974,76245.0
2022-02-04 10:05:00,103.24,103.59,103.21,103.45,91948.0,92.0063,92.3182,91.9795,92.1934,91948.0
2022-02-04 10:10:00,103.47,103.81,103.28,103.78,70932.0,92.2112,92.5142,92.0419,92.4875,70932.0
2022-02-04 10:15:00,103.8,104.0,103.7,103.78,94489.0,92.5053,92.6836,92.4162,92.4875,94489.0
2022-02-04 10:20:00,103.76,103.97,103.63,103.89,81647.0,92.4697,92.6568,92.3538,92.5855,81647.0
2022-02-04 10:25:00,103.89,103.98,103.57,103.59,58434.0,92.5855,92.6657,92.3004,92.3182,58434.0
2022-02-04 10:30:00,103.61,103.9,103.59,103.81,44792.0,92.336,92.5944,92.3182,92.5142,44792.0
2022-02-04 10:35:00,103.81,103.84,103.27,103.29,82666.0,92.5142,92.541,92.033,92.0508,82666.0
2022-02-04 10:40:00,103.31,103.65,103.26,103.61,58388.0,92.0686,92.3716,92.0241,92.336,58388.0
2022-02-04 10:45:00,103.63,103.63,103.23,103.26,115477.0,92.3538,92.3538,91.9974,92.0241,115477.0
2022-02-04 10:50:00,103.23,103.41,103.18,103.3,92226.0,91.9974,92.1578,91.9528,92.0597,92226.0
2022-02-04 10:55:00,103.27,103.29,102.92,102.95,94430.0,92.033,92.0508,91.7211,91.7478,94430.0
2022-02-04 11:00:00,102.92,103.06,102.84,102.85,44518.0,91.7211,91.8458,91.6498,91.6587,44518.0
2022-02-04 11:05:00,102.84,103.01,102.79,102.87,46078.0,91.6498,91.8013,91.6052,91.6765,46078.0
2022-02-04 11:10:00,102.87,102.87,102.62,102.71,69407.0,91.6765,91.6765,91.4537,91.5339,69407.0
2022-02-04 11:15:00,102.71,102.95,102.64,102.83,35223.0,91.5339,91.7478,91.4715,91.6409,35223.0
2022-02-04 11:20:00,102.83,102.95,102.79,102.86,52727.0,91.6409,91.7478,91.6052,91.6676,52727.0
2022-02-04 11:25:00,102.86,103.16,102.85,102.96,44051.0,91.6676,91.935,91.6587,91.7567,44051.0
2022-02-04 11:30:00,102.96,103.12,102.82,103.1,48515.0,91.7567,91.8993,91.632,91.8815,48515.0
2022-02-04 11:35:00,103.09,103.26,103.09,103.23,28569.0,91.8726,92.0241,91.8726,91.9974,28569.0
2022-02-04 11:40:00,103.22,103.36,103.17,103.33,37923.0,91.9884,92.1132,91.9439,92.0865,37923.0
2022-02-04 11:45:00,103.34,103.52,103.32,103.45,34797.0,92.0954,92.2558,92.0776,92.1934,34797.0
2022-02-04 11:50:00,103.44,103.47,103.37,103.47,42203.0,92.1845,92.2112,92.1221,92.2112,42203.0
2022-02-04 11:55:00,103.49,103.63,103.45,103.51,45909.0,92.2291,92.3538,92.1934,92.2469,45909.0
2022-02-04 12:00:00,103.5,103.64,103.47,103.58,43592.0,92.238,92.3627,92.2112,92.3093,43592.0
2022-02-04 12:05:00,103.58,103.63,103.47,103.61,30215.0,92.3093,92.3538,92.2112,92.336,30215.0
2022-02-04 12:10:00,103.62,103.75,103.56,103.64,50704.0,92.3449,92.4608,92.2914,92.3627,50704.0
2022-02-04 12:15:00,103.65,103.67,103.52,103.59,28333.0,92.3716,92.3895,92.2558,92.3182,28333.0
2022-02-04 12:20:00,103.58,103.7,103.54,103.68,23328.0,92.3093,92.4162,92.2736,92.3984,23328.0
2022-02-04 12:25:00,103.67,103.78,103.65,103.68,70629.0,92.3895,92.4875,92.3716,92.3984,70629.0
2022-02-04 12:30:00,103.69,103.81,103.66,103.74,36290.0,92.4073,92.5142,92.3806,92.4519,36290.0
2022-02-04 12:35:00,103.74,103.91,103.72,103.9,24652.0,92.4519,92.6034,92.434,92.5944,24652.0
2022-02-04 12:40:00,103.91,103.99,103.9,103.98,35948.0,92.6034,92.6747,92.5944,92.6657,35948.0
2022-02-04 12:45:00,103.96,104.03,103.87,104.02,55380.0,92.6479,92.7103,92.5677,92.7014,55380.0
2022-02-04 12:50:00,104.01,104.11,103.99,104.06,33443.0,92.6925,92.7816,92.6747,92.737,33443.0
2022-02-04 12:55:00,104.07,104.15,104.05,104.11,74939.0,92.7459,92.8172,92.7281,92.7816,74939.0
2022-02-04 13:00:00,104.11,104.34,104.11,104.34,53859.0,92.7816,92.9866,92.7816,92.9866,53859.0
2022-02-04 13:05:00,104.33,104.4,104.29,104.38,38658.0,92.9777,93.04,92.942,93.0222,38658.0
2022-02-04 13:10:00,104.36,104.36,104.16,104.23,57509.0,93.0044,93.0044,92.8262,92.8885,57509.0
2022-02-04 13:15:00,104.24,104.25,103.97,104.02,36801.0,92.8975,92.9064,92.6568,92.7014,36801.0
2022-02-04 13:20:00,104.02,104.31,104.0,104.31,50217.0,92.7014,92.9598,92.6836,92.9598,50217.0
2022-02-04 13:25:00,104.24,104.28,104.15,104.23,42158.0,92.8975,92.9331,92.8172,92.8885,42158.0
2022-02-04 13:30:00,104.23,104.41,104.17,104.4,37965.0,92.8885,93.049,92.8351,93.04,37965.0
2022-02-04 13:35:00,104.4,104.48,104.37,104.43,33179.0,93.04,93.1113,93.0133,93.0668,33179.0
2022-02-04 13:40:00,104.42,104.59,104.35,104.57,49571.0,93.0579,93.2094,92.9955,93.1915,49571.0
2022-02-04 13:45:00,104.55,104.56,104.31,104.42,55146.0,93.1737,93.1826,92.9598,93.0579,55146.0
2022-02-04 13:50:00,104.45,104.49,104.41,104.47,36121.0,93.0846,93.1202,93.049,93.1024,36121.0
2022-02-04 13:55:00,104.48,104.48,104.39,104.43,28055.0,93.1113,93.1113,93.0311,93.0668,28055.0
2022-02-04 14:00:00,104.44,104.5,104.38,104.43,34284.0,93.0757,93.1292,93.0222,93.0668,34284.0
2022-02-04 14:05:00,104.43,104.47,104.33,104.38,40614.0,93.0668,93.1024,92.9777,93.0222,40614.0
2022-02-04 14:10:00,104.38,104.38,104.19,104.36,52317.0,93.0222,93.0222,92.8529,93.0044,52317.0
2022-02-04 14:15:00,104.35,104.41,104.19,104.19,66552.0,92.9955,93.049,92.8529,92.8529,66552.0
2022-02-04 14:20:00,104.2,104.32,104.13,104.28,48389.0,92.8618,92.9687,92.7994,92.9331,48389.0
2022-02-04 14:25:00,104.27,104.49,104.24,104.45,82659.0,92.9242,93.1202,92.8975,93.0846,82659.0
2022-02-04 14:30:00,104.47,104.61,104.43,104.56,53927.0,93.1024,93.2272,93.0668,93.1826,53927.0
2022-02-04 14:35:00,104.57,104.69,104.51,104.52,54240.0,93.1915,93.2985,93.1381,93.147,54240.0
2022-02-04 14:40:00,104.53,104.62,104.37,104.41,53799.0,93.1559,93.2361,93.0133,93.049,53799.0
2022-02-04 14:45:00,104.41,104.46,104.35,104.45,46383.0,93.049,93.0935,92.9955,93.0846,46383.0
2022-02-04 14:50:00,104.45,104.52,104.43,104.51,36838.0,93.0846,93.147,93.0668,93.1381,36838.0
2022-02-04 14:55:00,104.51,104.64,104.5,104.63,35880.0,93.1381,93.2539,93.1292,93.245,35880.0
2022-02-04 15:00:00,104.65,104.75,104.62,104.75,53832.0,93.2628,93.352,93.2361,93.352,53832.0
2022-02-04 15:05:00,104.75,104.86,104.66,104.81,73593.0,93.352,93.45,93.2717,93.4054,73593.0
2022-02-04 15:10:00,104.81,104.99,104.8,104.96,69022.0,93.4054,93.5658,93.3965,93.5391,69022.0
2022-02-04 15:15:00,104.97,104.99,104.78,104.79,64556.0,93.548,93.5658,93.3787,93.3876,64556.0
2022-02-04 15:20:00,104.8,104.88,104.77,104.87,69464.0,93.3965,93.4678,93.3698,93.4589,69464.0
2022-02-04 15:25:00,104.88,104.95,104.78,104.88,48484.0,93.4678,93.5302,93.3787,93.4678,48484.0
2022-02-04 15:30:00,104.89,105.02,104.89,104.98,208453.0,93.4767,93.5926,93.4767,93.5569,208453.0
2022-02-04 15:35:00,104.97,105.01,104.9,104.95,74620.0,93.548,93.5837,93.4856,93.5302,74620.0
2022-02-04 15:40:00,104.94,104.95,104.69,104.72,85402.0,93.5213,93.5302,93.2985,93.3252,85402.0
2022-02-04 15:45:00,104.71,104.78,104.53,104.67,121857.0,93.3163,93.3787,93.1559,93.2807,121857.0
2022-02-04 15:50:00,104.67,104.79,104.45,104.56,134225.0,93.2807,93.3876,93.0846,93.1826,134225.0
2022-02-04 15:55:00,104.56,104.56,104.1,104.12,411556.0,93.1826,93.1826,92.7727,92.7905,411556.0
2022-02-07 09:30:00,104.05,104.36,103.88,103.99,204138.0,92.7281,93.0044,92.5766,92.6747,204138.0
2022-02-07 09:35:00,103.97,104.47,103.64,104.42,79122.0,92.6568,93.1024,92.3627,93.0579,79122.0
2022-02-07 09:40:00,104.39,104.49,104.13,104.13,46604.0,93.0311,93.1202,92.7994,92.7994,46604.0
2022-02-07 09:45:00,104.14,104.29,103.93,104.15,58878.0,92.8083,92.942,92.6212,92.8172,58878.0
2022-02-07 09:50:00,104.18,104.56,104.17,104.56,116851.0,92.844,93.1826,92.8351,93.1826,116851.0
2022-02-07 09:55:00,104.56,104.98,104.44,104.94,119166.0,93.1826,93.5569,93.0757,93.5213,119166.0
2022-02-07 10:00:00,104.97,105.0,104.68,104.78,178459.0,93.548,93.5748,93.2896,93.3787,178459.0
2022-02-07 10:05:00,104.79,105.01,104.67,104.95,184917.0,93.3876,93.5837,93.2807,93.5302,184917.0
2022-02-07 10:10:00,104.96,105.01,104.45,104.5,42413.0,93.5391,93.5837,93.0846,93.1292,42413.0
2022-02-07 10:15:00,104.48,104.52,104.31,104.4,55573.0,93.1113,93.147,92.9598,93.04,55573.0
2022-02-07 10:20:00,104.4,104.73,104.35,104.72,50312.0,93.04,93.3341,92.9955,93.3252,50312.0
2022-02-07 10:25:00,104.71,104.71,104.54,104.59,54146.0,93.3163,93.3163,93.1648,93.2094,54146.0
2022-02-07 10:30:00,104.57,104.96,104.34,104.96,57569.0,93.1915,93.5391,92.9866,93.5391,57569.0
2022-02-07 10:35:00,104.94,104.96,104.83,104.91,35747.0,93.5213,93.5391,93.4233,93.4945,35747.0
2022-02-07 10:40:00,104.9,104.95,104.61,104.83,31081.0,93.4856,93.5302,93.2272,93.4233,31081.0
2022-02-07 10:45:00,104.88,105.0,104.87,104.93,71677.0,93.4678,93.5748,93.4589,93.5124,71677.0
2022-02-07 10:50:00,104.94,105.0,104.85,104.93,42263.0,93.5213,93.5748,93.4411,93.5124,42263.0
2022-02-07 10:55:00,104.93,105.0,104.86,104.94,57075.0,93.5124,93.5748,93.45,93.5213,57075.0
2022-02-07 11:00:00,104.92,104.98,104.66,104.71,38584.0,93.5035,93.5569,93.2717,93.3163,38584.0
2022-02-07 11:05:00,104.73,104.98,104.71,104.91,31294.0,93.3341,93.5569,93.3163,93.4945,31294.0
2022-02-07 11:10:00,104.91,105.08,104.91,105.08,59263.0,93.4945,93.646,93.4945,93.646,59263.0
2022-02-07 11:15:00,105.06,105.1,104.97,105.06,38294.0,93.6282,93.6639,93.548,93.6282,38294.0
2022-02-07 11:20:00,105.09,105.16,105.0,105.12,38416.0,93.655,93.7173,93.5748,93.6817,38416.0
2022-02-07 11:25:00,105.12,105.25,105.07,105.1,75646.0,93.6817,93.7976,93.6371,93.6639,75646.0
2022-02-07 11:30:00,105.07,105.12,104.74,104.95,82048.0,93.6371,93.6817,93.343,93.5302,82048.0
2022-02-07 11:35:00,104.97,105.01,104.59,104.64,172207.0,93.548,93.5837,93.2094,93.2539,172207.0
2022-02-07 11:40:00,104.65,104.86,104.59,104.65,72060.0,93.2628,93.45,93.2094,93.2628,72060.0
2022-02-07 11:45:00,104.64,104.77,104.58,104.77,33651.0,93.2539,93.3698,93.2005,93.3698,33651.0
2022-02-07 11:50:00,104.77,104.83,104.71,104.8,51870.0,93.3698,93.4233,93.3163,93.3965,51870.0
2022-02-07 11:55:00,104.79,104.91,104.78,104.88,28447.0,93.3876,93.4945,93.3787,93.4678,28447.0
2022-02-07 12:00:00,104.87,104.92,104.81,104.89,38050.0,93.4589,93.5035,93.4054,93.4767,38050.0
2022-02-07 12:05:00,104.89,104.89,104.73,104.74,48766.0,93.4767,93.4767,93.3341,93.343,48766.0
2022-02-07 12:10:00,104.78,104.9,104.66,104.85,35419.0,93.3787,93.4856,93.2717,93.4411,35419.0
2022-02-07 12:15:00,104.84,104.92,104.83,104.9,28349.0,93.4322,93.5035,93.4233,93.4856,28349.0
2022-02-07 12:20:00,104.89,105.07,104.89,105.07,50060.0,93.4767,93.6371,93.4767,93.6371,50060.0
2022-02-07 12:25:00,105.09,105.13,105.02,105.11,101225.0,93.655,93.6906,93.5926,93.6728,101225.0
2022-02-07 12:30:00,105.1,105.19,104.93,105.09,78096.0,93.6639,93.7441,93.5124,93.655,78096.0
2022-02-07 12:35:00,105.09,105.16,104.95,104.96,85382.0,93.655,93.7173,93.5302,93.5391,85382.0
2022-02-07 12:40:00,104.96,105.06,104.93,105.05,43048.0,93.5391,93.6282,93.5124,93.6193,43048.0
2022-02-07 12:45:00,105.02,105.12,104.98,105.08,45884.0,93.5926,93.6817,93.5569,93.646,45884.0
2022-02-07 12:50:00,105.09,105.14,105.03,105.13,21857.0,93.655,93.6995,93.6015,93.6906,21857.0
2022-02-07 12:55:00,105.13,105.16,105.02,105.07,34140.0,93.6906,93.7173,93.5926,93.6371,34140.0
2022-02-07 13:00:00,105.08,105.25,105.03,105.18,46144.0,93.646,93.7976,93.6015,93.7352,46144.0
2022-02-07 13:05:00,105.18,105.31,105.1,105.18,92200.0,93.7352,93.851,93.6639,93.7352,92200.0
2022-02-07 13:10:00,105.18,105.42,105.18,105.41,44726.0,93.7352,93.9491,93.7352,93.9401,44726.0
2022-02-07 13:15:00,105.42,105.45,105.33,105.39,42655.0,93.9491,93.9758,93.8688,93.9223,42655.0
2022-02-07 13:20:00,105.38,105.54,105.36,105.47,72186.0,93.9134,94.056,93.8956,93.9936,72186.0
2022-02-07 13:25:00,105.49,105.5,105.34,105.44,39276.0,94.0114,94.0203,93.8778,93.9669,39276.0
2022-02-07 13:30:00,105.45,105.77,105.45,105.71,229157.0,93.9758,94.261,93.9758,94.2075,229157.0
2022-02-07 13:35:00,105.72,105.81,105.68,105.76,66342.0,94.2164,94.2966,94.1808,94.2521,66342.0
2022-02-07 13:40:00,105.75,105.8,105.7,105.72,31479.0,94.2431,94.2877,94.1986,94.2164,31479.0
2022-02-07 13:45:00,105.72,105.79,105.63,105.65,37272.0,94.2164,94.2788,94.1362,94.154,37272.0
2022-02-07 13:50:00,105.64,105.72,105.56,105.61,28716.0,94.1451,94.2164,94.0738,94.1184,28716.0
2022-02-07 13:55:00,105.62,105.73,105.58,105.7,50731.0,94.1273,94.2253,94.0916,94.1986,50731.0
2022-02-07 14:00:00,105.67,105.8,105.59,105.8,45793.0,94.1718,94.2877,94.1006,94.2877,45793.0
2022-02-07 14:05:00,105.82,105.87,105.7,105.72,48854.0,94.3055,94.3501,94.1986,94.2164,48854.0
2022-02-07 14:10:00,105.73,105.8,105.66,105.8,39130.0,94.2253,94.2877,94.1629,94.2877,39130.0
2022-02-07 14:15:00,105.79,105.95,105.78,105.89,62415.0,94.2788,94.4214,94.2699,94.3679,62415.0
2022-02-07 14:20:00,105.89,105.97,105.81,105.84,81097.0,94.3679,94.4392,94.2966,94.3234,81097.0
2022-02-07 14:25:00,105.85,105.85,105.77,105.79,108340.0,94.3323,94.3323,94.261,94.2788,108340.0
2022-02-07 14:30:00,105.78,105.88,105.73,105.87,56953.0,94.2699,94.359,94.2253,94.3501,56953.0
2022-02-07 14:35:00,105.85,105.89,105.84,105.88,66843.0,94.3323,94.3679,94.3234,94.359,66843.0
2022-02-07 14:40:00,105.89,106.05,105.86,105.97,97477.0,94.3679,94.5105,94.3412,94.4392,97477.0
2022-02-07 14:45:00,105.97,106.0,105.84,105.86,48890.0,94.4392,94.4659,94.3234,94.3412,48890.0
2022-02-07 14:50:00,105.88,105.92,105.85,105.91,32820.0,94.359,94.3946,94.3323,94.3857,32820.0
2022-02-07 14:55:00,105.91,106.0,105.87,105.9,44574.0,94.3857,94.4659,94.3501,94.3768,44574.0
2022-02-07 15:00:00,105.9,105.96,105.76,105.96,39628.0,94.3768,94.4303,94.2521,94.4303,39628.0
2022-02-07 15:05:00,105.98,106.02,105.88,105.97,44628.0,94.4481,94.4838,94.359,94.4392,44628.0
2022-02-07 15:10:00,105.94,106.17,105.93,106.17,76862.0,94.4125,94.6174,94.4036,94.6174,76862.0
2022-02-07 15:15:00,106.17,106.17,106.06,106.06,60331.0,94.6174,94.6174,94.5194,94.5194,60331.0
2022-02-07 15:20:00,106.06,106.16,105.96,106.08,77402.0,94.5194,94.6085,94.4303,94.5372,77402.0
2022-02-07 15:25:00,106.09,106.18,105.84,105.84,81457.0,94.5461,94.6264,94.3234,94.3234,81457.0
2022-02-07 15:30:00,105.86,105.94,105.69,105.71,89931.0,94.3412,94.4125,94.1897,94.2075,89931.0
2022-02-07 15:35:00,105.71,105.84,105.47,105.51,108094.0,94.2075,94.3234,93.9936,94.0293,108094.0
2022-02-07 15:40:00,105.51,105.59,105.43,105.47,112333.0,94.0293,94.1006,93.958,93.9936,112333.0
2022-02-07 15:45:00,105.46,105.46,105.22,105.25,164893.0,93.9847,93.9847,93.7708,93.7976,164893.0
2022-02-07 15:50:00,105.25,105.52,104.85,104.9,263116.0,93.7976,94.0382,93.4411,93.4856,263116.0
2022-02-07 15:55:00,104.9,105.24,104.9,105.19,448099.0,93.4856,93.7886,93.4856,93.7441,448099.0
2022-02-08 09:30:00,105.97,106.37,105.74,106.25,233286.0,94.4392,94.7957,94.2342,94.6887,233286.0
2022-02-08 09:35:00,106.21,106.82,106.2,106.69,161747.0,94.6531,95.1967,94.6442,95.0809,161747.0
2022-02-08 09:40:00,106.68,106.95,106.62,106.81,140127.0,95.0719,95.3126,95.0185,95.1878,140127.0
2022-02-08 09:45:00,106.85,107.32,106.8,107.07,187794.0,95.2235,95.6423,95.1789,95.4195,187794.0
2022-02-08 09:50:00,107.07,107.26,106.8,107.2,149738.0,95.4195,95.5888,95.1789,95.5354,149738.0
2022-02-08 09:55:00,107.2,107.31,106.82,106.82,146966.0,95.5354,95.6334,95.1967,95.1967,146966.0
2022-02-08 10:00:00,106.81,106.81,106.2,106.2,96985.0,95.1878,95.1878,94.6442,94.6442,96985.0
2022-02-08 10:05:00,106.19,106.51,106.08,106.26,116136.0,94.6353,94.9204,94.5372,94.6977,116136.0
2022-02-08 10:10:00,106.23,106.66,106.22,106.65,58820.0,94.6709,95.0541,94.662,95.0452,58820.0
2022-02-08 10:15:00,106.68,106.84,106.5,106.58,104961.0,95.0719,95.2145,94.9115,94.9828,104961.0
2022-02-08 10:20:00,106.55,106.69,106.44,106.47,65355.0,94.9561,95.0809,94.8581,94.8848,65355.0
2022-02-08 10:25:00,106.45,106.6,106.17,106.29,87457.0,94.867,95.0007,94.6174,94.7244,87457.0
2022-02-08 10:30:00,106.29,106.37,106.16,106.18,45024.0,94.7244,94.7957,94.6085,94.6264,45024.0
2022-02-08 10:35:00,106.17,106.53,106.16,106.31,50412.0,94.6174,94.9383,94.6085,94.7422,50412.0
2022-02-08 10:40:00,106.27,106.29,105.95,106.14,52010.0,94.7066,94.7244,94.4214,94.5907,52010.0
2022-02-08 10:45:00,106.18,106.33,106.02,106.08,64851.0,94.6264,94.76,94.4838,94.5372,64851.0
2022-02-08 10:50:00,106.07,106.3,105.93,106.23,58589.0,94.5283,94.7333,94.4036,94.6709,58589.0
2022-02-08 10:55:00,106.23,106.37,106.01,106.02,63751.0,94.6709,94.7957,94.4749,94.4838,63751.0
2022-02-08 11:00:00,106.02,106.07,105.87,105.91,50173.0,94.4838,94.5283,94.3501,94.3857,50173.0
2022-02-08 11:05:00,105.92,105.96,105.81,105.9,58752.0,94.3946,94.4303,94.2966,94.3768,58752.0
2022-02-08 11:10:00,105.9,105.96,105.82,105.95,22993.0,94.3768,94.4303,94.3055,94.4214,22993.0
2022-02-08 11:15:00,105.95,106.02,105.84,105.95,65619.0,94.4214,94.4838,94.3234,94.4214,65619.0
2022-02-08 11:20:00,105.95,105.99,105.58,105.63,57482.0,94.4214,94.457,94.0916,94.1362,57482.0
2022-02-08 11:25:00,105.62,105.68,105.51,105.53,32440.0,94.1273,94.1808,94.0293,94.0471,32440.0
2022-02-08 11:30:00,105.54,105.79,105.52,105.76,30764.0,94.056,94.2788,94.0382,94.2521,30764.0
2022-02-08 11:35:00,105.75,105.8,105.69,105.73,40957.0,94.2431,94.2877,94.1897,94.2253,40957.0
2022-02-08 11:40:00,105.74,105.75,105.62,105.68,49925.0,94.2342,94.2431,94.1273,94.1808,49925.0
2022-02-08 11:45:00,105.69,105.86,105.64,105.85,51890.0,94.1897,94.3412,94.1451,94.3323,51890.0
2022-02-08 11:50:00,105.86,105.96,105.83,105.95,41176.0,94.3412,94.4303,94.3144,94.4214,41176.0
2022-02-08 11:55:00,105.92,106.09,105.92,106.0,35638.0,94.3946,94.5461,94.3946,94.4659,35638.0
2022-02-08 12:00:00,106.0,106.08,105.91,105.94,28948.0,94.4659,94.5372,94.3857,94.4125,28948.0
2022-02-08 12:05:00,105.94,105.96,105.79,105.8,44079.0,94.4125,94.4303,94.2788,94.2877,44079.0
2022-02-08 12:10:00,105.79,105.8,105.65,105.68,36074.0,94.2788,94.2877,94.154,94.1808,36074.0
2022-02-08 12:15:00,105.68,105.8,105.6,105.62,62972.0,94.1808,94.2877,94.1095,94.1273,62972.0
2022-02-08 12:20:00,105.62,105.8,105.61,105.76,41176.0,94.1273,94.2877,94.1184,94.2521,41176.0
2022-02-08 12:25:00,105.77,105.81,105.71,105.72,33699.0,94.261,94.2966,94.2075,94.2164,33699.0
2022-02-08 12:30:00,105.75,105.91,105.73,105.86,31957.0,94.2431,94.3857,94.2253,94.3412,31957.0
2022-02-08 12:35:00,105.86,105.87,105.75,105.82,28917.0,94.3412,94.3501,94.2431,94.3055,28917.0
2022-02-08 12:40:00,105.82,105.9,105.79,105.83,27411.0,94.3055,94.3768,94.2788,94.3144,27411.0
2022-02-08 12:45:00,105.84,105.87,105.6,105.61,44400.0,94.3234,94.3501,94.1095,94.1184,44400.0
2022-02-08 12:50:00,105.61,105.72,105.6,105.7,118012.0,94.1184,94.2164,94.1095,94.1986,118012.0
2022-02-08 12:55:00,105.73,105.76,105.68,105.72,28281.0,94.2253,94.2521,94.1808,94.2164,28281.0
2022-02-08 13:00:00,105.72,105.88,105.68,105.88,41426.0,94.2164,94.359,94.1808,94.359,41426.0
2022-02-08 13:05:00,105.88,106.05,105.88,105.98,66270.0,94.359,94.5105,94.359,94.4481,66270.0
2022-02-08 13:10:00,105.98,106.03,105.85,105.85,32095.0,94.4481,94.4927,94.3323,94.3323,32095.0
2022-02-08 13:15:00,105.84,105.87,105.77,105.82,23757.0,94.3234,94.3501,94.261,94.3055,23757.0
2022-02-08 13:20:00,105.81,105.83,105.72,105.74,29972.0,94.2966,94.3144,94.2164,94.2342,29972.0
2022-02-08 13:25:00,105.74,105.74,105.61,105.68,30791.0,94.2342,94.2342,94.1184,94.1808,30791.0
2022-02-08 13:30:00,105.67,105.81,105.61,105.77,38030.0,94.1718,94.2966,94.1184,94.261,38030.0
2022-02-08 13:35:00,105.8,105.83,105.69,105.73,29714.0,94.2877,94.3144,94.1897,94.2253,29714.0
2022-02-08 13:40:00,105.73,105.8,105.73,105.77,13315.0,94.2253,94.2877,94.2253,94.261,13315.0
2022-02-08 13:45:00,105.79,105.87,105.71,105.87,26800.0,94.2788,94.3501,94.2075,94.3501,26800.0
2022-02-08 13:50:00,105.88,106.05,105.86,106.05,35530.0,94.359,94.5105,94.3412,94.5105,35530.0
2022-02-08 13:55:00,106.07,106.17,106.02,106.15,64239.0,94.5283,94.6174,94.4838,94.5996,64239.0
2022-02-08 14:00:00,106.14,106.16,106.09,106.12,42982.0,94.5907,94.6085,94.5461,94.5729,42982.0
2022-02-08 14:05:00,106.13,106.15,106.09,106.11,44157.0,94.5818,94.5996,94.5461,94.564,44157.0
2022-02-08 14:10:00,106.1,106.13,106.02,106.09,31083.0,94.5551,94.5818,94.4838,94.5461,31083.0
2022-02-08 14:15:00,106.09,106.11,105.88,105.94,38534.0,94.5461,94.564,94.359,94.4125,38534.0
2022-02-08 14:20:00,105.94,105.95,105.69,105.73,57934.0,94.4125,94.4214,94.1897,94.2253,57934.0
2022-02-08 14:25:00,105.77,105.77,105.59,105.73,34294.0,94.261,94.261,94.1006,94.2253,34294.0
2022-02-08 14:30:00,105.72,105.81,105.64,105.78,52049.0,94.2164,94.2966,94.1451,94.2699,52049.0
2022-02-08 14:35:00,105.79,105.83,105.54,105.56,41301.0,94.2788,94.3144,94.056,94.0738,41301.0
2022-02-08 14:40:00,105.56,105.59,105.43,105.47,46073.0,94.0738,94.1006,93.958,93.9936,46073.0
2022-02-08 14:45:00,105.45,105.53,105.32,105.39,26308.0,93.9758,94.0471,93.8599,93.9223,26308.0
2022-02-08 14:50:00,105.39,105.59,105.37,105.59,26300.0,93.9223,94.1006,93.9045,94.1006,26300.0
2022-02-08 14:55:00,105.61,105.63,105.51,105.53,27619.0,94.1184,94.1362,94.0293,94.0471,27619.0
2022-02-08 15:00:00,105.53,105.75,105.51,105.74,102875.0,94.0471,94.2431,94.0293,94.2342,102875.0
2022-02-08 15:05:00,105.72,105.77,105.61,105.7,34363.0,94.2164,94.261,94.1184,94.1986,34363.0
2022-02-08 15:10:00,105.71,106.0,105.71,105.98,60782.0,94.2075,94.4659,94.2075,94.4481,60782.0
2022-02-08 15:15:00,105.98,106.11,105.94,106.08,46786.0,94.4481,94.564,94.4125,94.5372,46786.0
2022-02-08 15:20:00,106.08,106.16,106.02,106.07,50628.0,94.5372,94.6085,94.4838,94.5283,50628.0
2022-02-08 15:25:00,106.07,106.16,106.0,106.14,43406.0,94.5283,94.6085,94.4659,94.5907,43406.0
2022-02-08 15:30:00,106.15,106.45,106.1,106.3,86587.0,94.5996,94.867,94.5551,94.7333,86587.0
2022-02-08 15:35:00,106.29,106.31,106.07,106.13,75282.0,94.7244,94.7422,94.5283,94.5818,75282.0
2022-02-08 15:40:00,106.13,106.31,106.11,106.2,76856.0,94.5818,94.7422,94.564,94.6442,76856.0
2022-02-08 15:45:00,106.2,106.4,106.12,106.31,114907.0,94.6442,94.8224,94.5729,94.7422,114907.0
2022-02-08 15:50:00,106.3,106.46,106.13,106.43,272883.0,94.7333,94.8759,94.5818,94.8492,272883.0
2022-02-08 15:55:00,106.43,106.48,106.28,106.35,444884.0,94.8492,94.8937,94.7155,94.7779,444884.0
2022-02-09 09:30:00,106.93,107.61,106.85,107.05,244042.0,95.2947,95.9008,95.2235,95.4017,244042.0
2022-02-09 09:35:00,107.03,107.21,106.9,107.15,80596.0,95.3839,95.5443,95.268,95.4908,80596.0
2022-02-09 09:40:00,107.2,107.61,107.2,107.39,74374.0,95.5354,95.9008,95.5354,95.7047,74374.0
2022-02-09 09:45:00,107.36,107.82,107.26,107.75,110700.0,95.678,96.0879,95.5888,96.0255,110700.0
2022-02-09 09:50:00,107.77,107.81,107.57,107.79,164415.0,96.0433,96.079,95.8651,96.0612,164415.0
2022-02-09 09:55:00,107.8,107.84,107.57,107.77,81656.0,96.0701,96.1057,95.8651,96.0433,81656.0
2022-02-09 10:00:00,107.76,108.07,107.65,108.07,114569.0,96.0344,96.3107,95.9364,96.3107,114569.0
2022-02-09 10:05:00,108.07,108.1,107.79,108.0,72933.0,96.3107,96.3374,96.0612,96.2483,72933.0
2022-02-09 10:10:00,108.0,108.05,107.79,108.03,43611.0,96.2483,96.2929,96.0612,96.2751,43611.0
2022-02-09 10:15:00,108.03,108.07,107.85,107.9,59729.0,96.2751,96.3107,96.1146,96.1592,59729.0
2022-02-09 10:20:00,107.9,108.06,107.78,107.97,71068.0,96.1592,96.3018,96.0523,96.2216,71068.0
2022-02-09 10:25:00,107.99,108.06,107.91,107.97,46706.0,96.2394,96.3018,96.1681,96.2216,46706.0
2022-02-09 10:30:00,107.98,108.24,107.97,108.23,69162.0,96.2305,96.4622,96.2216,96.4533,69162.0
2022-02-09 10:35:00,108.23,108.31,108.13,108.22,86373.0,96.4533,96.5246,96.3642,96.4444,86373.0
2022-02-09 10:40:00,108.22,108.3,108.14,108.21,111846.0,96.4444,96.5157,96.3731,96.4355,111846.0
2022-02-09 10:45:00,108.23,108.42,108.22,108.39,68268.0,96.4533,96.6226,96.4444,96.5959,68268.0
2022-02-09 10:50:00,108.41,108.66,108.39,108.65,91623.0,96.6137,96.8365,96.5959,96.8276,91623.0
2022-02-09 10:55:00,108.65,108.72,108.58,108.64,83716.0,96.8276,96.89,96.7652,96.8187,83716.0
2022-02-09 11:00:00,108.68,108.69,108.61,108.64,74109.0,96.8543,96.8632,96.7919,96.8187,74109.0
2022-02-09 11:05:00,108.64,108.75,108.6,108.69,139843.0,96.8187,96.9167,96.783,96.8632,139843.0
2022-02-09 11:10:00,108.68,108.8,108.63,108.68,123969.0,96.8543,96.9613,96.8098,96.8543,123969.0
2022-02-09 11:15:00,108.68,108.81,108.67,108.78,50361.0,96.8543,96.9702,96.8454,96.9434,50361.0
2022-02-09 11:20:00,108.8,108.8,108.71,108.72,42957.0,96.9613,96.9613,96.8811,96.89,42957.0
2022-02-09 11:25:00,108.72,108.78,108.67,108.71,66006.0,96.89,96.9434,96.8454,96.8811,66006.0
2022-02-09 11:30:00,108.71,108.72,108.51,108.57,44597.0,96.8811,96.89,96.7028,96.7563,44597.0
2022-02-09 11:35:00,108.55,108.56,108.25,108.31,49807.0,96.7385,96.7474,96.4711,96.5246,49807.0
2022-02-09 11:40:00,108.3,108.36,108.0,108.0,57619.0,96.5157,96.5691,96.2483,96.2483,57619.0
2022-02-09 11:45:00,108.0,108.08,107.96,108.04,51691.0,96.2483,96.3196,96.2127,96.284,51691.0
2022-02-09 11:50:00,108.03,108.06,107.82,107.83,77271.0,96.2751,96.3018,96.0879,96.0968,77271.0
2022-02-09 11:55:00,107.82,107.92,107.78,107.85,88916.0,96.0879,96.177,96.0523,96.1146,88916.0
2022-02-09 12:00:00,107.85,107.88,107.68,107.69,60315.0,96.1146,96.1414,95.9631,95.972,60315.0
2022-02-09 12:05:00,107.7,107.73,107.64,107.71,52103.0,95.981,96.0077,95.9275,95.9899,52103.0
2022-02-09 12:10:00,107.72,107.8,107.6,107.79,53703.0,95.9988,96.0701,95.8918,96.0612,53703.0
2022-02-09 12:15:00,107.79,107.99,107.78,107.98,46433.0,96.0612,96.2394,96.0523,96.2305,46433.0
2022-02-09 12:20:00,107.98,108.0,107.87,107.92,46805.0,96.2305,96.2483,96.1325,96.177,46805.0
2022-02-09 12:25:00,107.92,107.99,107.91,107.96,33946.0,96.177,96.2394,96.1681,96.2127,33946.0
2022-02-09 12:30:00,107.96,107.96,107.82,107.86,30111.0,96.2127,96.2127,96.0879,96.1236,30111.0
2022-02-09 12:35:00,107.86,107.99,107.86,107.98,30303.0,96.1236,96.2394,96.1236,96.2305,30303.0
2022-02-09 12:40:00,107.98,108.02,107.91,107.94,135798.0,96.2305,96.2661,96.1681,96.1948,135798.0
2022-02-09 12:45:00,107.94,107.95,107.81,107.85,31593.0,96.1948,96.2038,96.079,96.1146,31593.0
2022-02-09 12:50:00,107.84,107.88,107.83,107.86,26138.0,96.1057,96.1414,96.0968,96.1236,26138.0
2022-02-09 12:55:00,107.86,107.95,107.86,107.95,47861.0,96.1236,96.2038,96.1236,96.2038,47861.0
2022-02-09 13:00:00,107.93,108.01,107.89,107.92,53513.0,96.1859,96.2572,96.1503,96.177,53513.0
2022-02-09 13:05:00,107.9,107.92,107.8,107.81,125312.0,96.1592,96.177,96.0701,96.079,125312.0
2022-02-09 13:10:00,107.82,107.9,107.8,107.86,32552.0,96.0879,96.1592,96.0701,96.1236,32552.0
2022-02-09 13:15:00,107.88,107.96,107.84,107.94,41992.0,96.1414,96.2127,96.1057,96.1948,41992.0
2022-02-09 13:20:00,107.94,107.97,107.89,107.91,38799.0,96.1948,96.2216,96.1503,96.1681,38799.0
2022-02-09 13:25:00,107.91,108.01,107.88,108.0,34786.0,96.1681,96.2572,96.1414,96.2483,34786.0
2022-02-09 13:30:00,108.02,108.21,108.01,108.21,69831.0,96.2661,96.4355,96.2572,96.4355,69831.0
2022-02-09 13:35:00,108.21,108.27,108.17,108.18,45049.0,96.4355,96.4889,96.3998,96.4087,45049.0
2022-02-09 13:40:00,108.17,108.33,108.12,108.33,54896.0,96.3998,96.5424,96.3553,96.5424,54896.0
2022-02-09 13:45:00,108.33,108.38,108.27,108.27,71412.0,96.5424,96.587,96.4889,96.4889,71412.0
2022-02-09 13:50:00,108.27,108.36,108.24,108.36,50332.0,96.4889,96.5691,96.4622,96.5691,50332.0
2022-02-09 13:55:00,108.36,108.43,108.29,108.33,53376.0,96.5691,96.6315,96.5068,96.5424,53376.0
2022-02-09 14:00:00,108.32,108.42,108.28,108.4,74784.0,96.5335,96.6226,96.4979,96.6048,74784.0
2022-02-09 14:05:00,108.41,108.44,108.33,108.4,63200.0,96.6137,96.6404,96.5424,96.6048,63200.0
2022-02-09 14:10:00,108.4,108.46,108.33,108.44,67613.0,96.6048,96.6583,96.5424,96.6404,67613.0
2022-02-09 14:15:00,108.44,108.51,108.43,108.49,78408.0,96.6404,96.7028,96.6315,96.685,78408.0
2022-02-09 14:20:00,108.48,108.62,108.44,108.62,79939.0,96.6761,96.8009,96.6404,96.8009,79939.0
2022-02-09 14:25:00,108.62,108.73,108.61,108.71,89721.0,96.8009,96.8989,96.7919,96.8811,89721.0
2022-02-09 14:30:00,108.71,108.75,108.64,108.74,168308.0,96.8811,96.9167,96.8187,96.9078,168308.0
2022-02-09 14:35:00,108.73,108.79,108.71,108.78,117443.0,96.8989,96.9524,96.8811,96.9434,117443.0
2022-02-09 14:40:00,108.77,108.78,108.63,108.67,116494.0,96.9345,96.9434,96.8098,96.8454,116494.0
2022-02-09 14:45:00,108.67,108.71,108.61,108.69,63377.0,96.8454,96.8811,96.7919,96.8632,63377.0
2022-02-09 14:50:00,108.69,108.72,108.62,108.71,97207.0,96.8632,96.89,96.8009,96.8811,97207.0
2022-02-09 14:55:00,108.72,108.75,108.54,108.56,80769.0,96.89,96.9167,96.7296,96.7474,80769.0
2022-02-09 15:00:00,108.56,108.69,108.52,108.59,72310.0,96.7474,96.8632,96.7117,96.7741,72310.0
2022-02-09 15:05:00,108.59,108.6,108.52,108.56,104403.0,96.7741,96.783,96.7117,96.7474,104403.0
2022-02-09 15:10:00,108.58,108.7,108.58,108.69,68386.0,96.7652,96.8721,96.7652,96.8632,68386.0
2022-02-09 15:15:00,108.69,108.69,108.55,108.67,102021.0,96.8632,96.8632,96.7385,96.8454,102021.0
2022-02-09 15:20:00,108.67,108.74,108.61,108.73,86000.0,96.8454,96.9078,96.7919,96.8989,86000.0
2022-02-09 15:25:00,108.73,108.88,108.7,108.87,92291.0,96.8989,97.0326,96.8721,97.0237,92291.0
2022-02-09 15:30:00,108.87,108.97,108.85,108.86,159560.0,97.0237,97.1128,97.0058,97.0147,159560.0
2022-02-09 15:35:00,108.85,109.02,108.85,108.89,121693.0,97.0058,97.1573,97.0058,97.0415,121693.0
2022-02-09 15:40:00,108.89,108.94,108.7,108.79,182106.0,97.0415,97.086,96.8721,96.9524,182106.0
2022-02-09 15:45:00,108.78,109.01,108.76,108.99,142162.0,96.9434,97.1484,96.9256,97.1306,142162.0
2022-02-09 15:50:00,108.99,109.09,108.81,108.9,285938.0,97.1306,97.2197,96.9702,97.0504,285938.0
2022-02-09 15:55:00,108.89,108.89,108.6,108.74,557523.0,97.0415,97.0415,96.783,96.9078,557523.0
2022-02-10 09:30:00,108.19,108.84,108.16,108.67,246520.0,96.4176,96.9969,96.3909,96.8454,246520.0
2022-02-10 09:35:00,108.67,109.04,108.43,109.03,149376.0,96.8454,97.1752,96.6315,97.1662,149376.0
2022-02-10 09:40:00,109.07,109.53,108.99,109.43,110837.0,97.2019,97.6118,97.1306,97.5227,110837.0
2022-02-10 09:45:00,109.45,109.49,108.76,108.98,103442.0,97.5405,97.5762,96.9256,97.1217,103442.0
2022-02-10 09:50:00,108.98,109.22,108.85,109.11,70124.0,97.1217,97.3356,97.0058,97.2375,70124.0
2022-02-10 09:55:00,109.08,109.2,109.01,109.04,40256.0,97.2108,97.3177,97.1484,97.1752,40256.0
2022-02-10 10:00:00,109.09,109.4,108.99,109.4,45503.0,97.2197,97.496,97.1306,97.496,45503.0
2022-02-10 10:05:00,109.37,109.42,109.2,109.32,51088.0,97.4692,97.5138,97.3177,97.4247,51088.0
2022-02-10 10:10:00,109.32,109.42,109.17,109.18,33934.0,97.4247,97.5138,97.291,97.2999,33934.0
2022-02-10 10:15:00,109.16,109.25,109.0,109.11,42548.0,97.2821,97.3623,97.1395,97.2375,42548.0
2022-02-10 10:20:00,109.03,109.27,108.94,109.24,36358.0,97.1662,97.3801,97.086,97.3534,36358.0
2022-02-10 10:25:00,109.23,109.29,109.2,109.25,30388.0,97.3445,97.398,97.3177,97.3623,30388.0
2022-02-10 10:30:00,109.26,109.3,109.17,109.18,32738.0,97.3712,97.4069,97.291,97.2999,32738.0
2022-02-10 10:35:00,109.17,109.73,109.1,109.64,99855.0,97.291,97.7901,97.2286,97.7099,99855.0
2022-02-10 10:40:00,109.65,109.65,109.37,109.49,62638.0,97.7188,97.7188,97.4692,97.5762,62638.0
2022-02-10 10:45:00,109.48,109.49,109.31,109.47,69450.0,97.5673,97.5762,97.4158,97.5584,69450.0
2022-02-10 10:50:00,109.47,109.47,108.92,108.98,63851.0,97.5584,97.5584,97.0682,97.1217,63851.0
2022-02-10 10:55:00,108.96,109.0,108.81,108.97,103015.0,97.1039,97.1395,96.9702,97.1128,103015.0
2022-02-10 11:00:00,108.96,109.11,108.87,109.03,70418.0,97.1039,97.2375,97.0237,97.1662,70418.0
2022-02-10 11:05:00,109.02,109.14,108.94,108.97,66834.0,97.1573,97.2643,97.086,97.1128,66834.0
2022-02-10 11:10:00,108.96,108.98,108.73,108.8,65222.0,97.1039,97.1217,96.8989,96.9613,65222.0
2022-02-10 11:15:00,108.81,108.99,108.73,108.88,69959.0,96.9702,97.1306,96.8989,97.0326,69959.0
2022-02-10 11:20:00,108.87,109.04,108.79,108.99,43860.0,97.0237,97.1752,96.9524,97.1306,43860.0
2022-02-10 11:25:00,108.98,109.06,108.94,108.98,57587.0,97.1217,97.193,97.086,97.1217,57587.0
2022-02-10 11:30:00,108.98,109.03,108.89,108.99,37824.0,97.1217,97.1662,97.0415,97.1306,37824.0
2022-02-10 11:35:00,108.98,109.06,108.91,109.04,43364.0,97.1217,97.193,97.0593,97.1752,43364.0
2022-02-10 11:40:00,109.04,109.24,109.0,109.24,54509.0,97.1752,97.3534,97.1395,97.3534,54509.0
2022-02-10 11:45:00,109.23,109.45,109.18,109.38,67657.0,97.3445,97.5405,97.2999,97.4782,67657.0
2022-02-10 11:50:00,109.36,109.39,109.26,109.29,31912.0,97.4603,97.4871,97.3712,97.398,31912.0
2022-02-10 11:55:00,109.27,109.33,109.15,109.16,38569.0,97.3801,97.4336,97.2732,97.2821,38569.0
2022-02-10 12:00:00,109.17,109.17,109.0,109.04,46886.0,97.291,97.291,97.1395,97.1752,46886.0
2022-02-10 12:05:00,109.04,109.17,109.02,109.07,49463.0,97.1752,97.291,97.1573,97.2019,49463.0
2022-02-10 12:10:00,109.06,109.16,109.0,109.1,80156.0,97.193,97.2821,97.1395,97.2286,80156.0
2022-02-10 12:15:00,109.1,109.11,108.99,109.03,60649.0,97.2286,97.2375,97.1306,97.1662,60649.0
2022-02-10 12:20:00,109.03,109.11,108.99,109.01,67594.0,97.1662,97.2375,97.1306,97.1484,67594.0
2022-02-10 12:25:00,109.01,109.11,108.99,109.07,58651.0,97.1484,97.2375,97.1306,97.2019,58651.0
2022-02-10 12:30:00,109.05,109.21,108.99,109.02,46665.0,97.1841,97.3267,97.1306,97.1573,46665.0
2022-02-10 12:35:00,109.04,109.18,109.03,109.15,32295.0,97.1752,97.2999,97.1662,97.2732,32295.0
2022-02-10 12:40:00,109.15,109.27,109.12,109.14,20451.0,97.2732,97.3801,97.2464,97.2643,20451.0
2022-02-10 12:45:00,109.11,109.12,108.59,108.84,98843.0,97.2375,97.2464,96.7741,96.9969,98843.0
2022-02-10 12:50:00,108.82,108.88,108.55,108.75,59431.0,96.9791,97.0326,96.7385,96.9167,59431.0
2022-02-10 12:55:00,108.72,108.85,108.64,108.74,26297.0,96.89,97.0058,96.8187,96.9078,26297.0
2022-02-10 13:00:00,108.7,108.82,108.69,108.71,34679.0,96.8721,96.9791,96.8632,96.8811,34679.0
2022-02-10 13:05:00,108.71,108.92,108.69,108.9,44931.0,96.8811,97.0682,96.8632,97.0504,44931.0
2022-02-10 13:10:00,108.92,108.94,108.75,108.84,59642.0,97.0682,97.086,96.9167,96.9969,59642.0
2022-02-10 13:15:00,108.81,108.83,108.39,108.41,55960.0,96.9702,96.988,96.5959,96.6137,55960.0
2022-02-10 13:20:00,108.39,108.59,108.39,108.59,25541.0,96.5959,96.7741,96.5959,96.7741,25541.0
2022-02-10 13:25:00,108.58,108.62,108.37,108.38,28538.0,96.7652,96.8009,96.5781,96.587,28538.0
2022-02-10 13:30:00,108.38,108.51,108.07,108.07,49823.0,96.587,96.7028,96.3107,96.3107,49823.0
2022-02-10 13:35:00,108.07,108.08,107.76,108.04,74976.0,96.3107,96.3196,96.0344,96.284,74976.0
2022-02-10 13:40:00,108.02,108.3,108.0,108.2,44800.0,96.2661,96.5157,96.2483,96.4266,44800.0
2022-02-10 13:45:00,108.19,108.27,108.08,108.19,44020.0,96.4176,96.4889,96.3196,96.4176,44020.0
2022-02-10 13:50:00,108.16,108.24,108.05,108.05,30523.0,96.3909,96.4622,96.2929,96.2929,30523.0
2022-02-10 13:55:00,108.06,108.2,107.98,108.17,40942.0,96.3018,96.4266,96.2305,96.3998,40942.0
2022-02-10 14:00:00,108.13,108.2,107.82,107.82,39116.0,96.3642,96.4266,96.0879,96.0879,39116.0
2022-02-10 14:05:00,107.83,107.87,107.65,107.8,34595.0,96.0968,96.1325,95.9364,96.0701,34595.0
2022-02-10 14:10:00,107.83,107.85,107.6,107.6,34200.0,96.0968,96.1146,95.8918,95.8918,34200.0
2022-02-10 14:15:00,107.63,107.63,107.31,107.36,65652.0,95.9186,95.9186,95.6334,95.678,65652.0
2022-02-10 14:20:00,107.36,107.69,107.35,107.68,53434.0,95.678,95.972,95.669,95.9631,53434.0
2022-02-10 14:25:00,107.69,108.06,107.68,107.91,86108.0,95.972,96.3018,95.9631,96.1681,86108.0
2022-02-10 14:30:00,107.92,108.12,107.92,108.11,39651.0,96.177,96.3553,96.177,96.3463,39651.0
2022-02-10 14:35:00,108.13,108.33,108.07,108.15,66104.0,96.3642,96.5424,96.3107,96.382,66104.0
2022-02-10 14:40:00,108.17,108.35,107.99,108.03,33131.0,96.3998,96.5602,96.2394,96.2751,33131.0
2022-02-10 14:45:00,108.04,108.18,107.84,107.84,34299.0,96.284,96.4087,96.1057,96.1057,34299.0
2022-02-10 14:50:00,107.85,107.88,107.61,107.63,31917.0,96.1146,96.1414,95.9008,95.9186,31917.0
2022-02-10 14:55:00,107.65,107.84,107.6,107.7,57310.0,95.9364,96.1057,95.8918,95.981,57310.0
2022-02-10 15:00:00,107.7,107.8,107.53,107.75,39916.0,95.981,96.0701,95.8295,96.0255,39916.0
2022-02-10 15:05:00,107.78,107.95,107.72,107.94,40104.0,96.0523,96.2038,95.9988,96.1948,40104.0
2022-02-10 15:10:00,107.94,108.12,107.94,108.02,53784.0,96.1948,96.3553,96.1948,96.2661,53784.0
2022-02-10 15:15:00,108.02,108.17,107.85,107.9,40685.0,96.2661,96.3998,96.1146,96.1592,40685.0
2022-02-10 15:20:00,107.92,108.0,107.73,107.89,47353.0,96.177,96.2483,96.0077,96.1503,47353.0
2022-02-10 15:25:00,107.9,107.97,107.75,107.78,45659.0,96.1592,96.2216,96.0255,96.0523,45659.0
2022-02-10 15:30:00,107.77,107.77,107.43,107.44,71482.0,96.0433,96.0433,95.7403,95.7493,71482.0
2022-02-10 15:35:00,107.45,107.74,107.44,107.69,59772.0,95.7582,96.0166,95.7493,95.972,59772.0
2022-02-10 15:40:00,107.7,107.79,107.48,107.54,60140.0,95.981,96.0612,95.7849,95.8384,60140.0
2022-02-10 15:45:00,107.54,107.54,107.2,107.36,105056.0,95.8384,95.8384,95.5354,95.678,105056.0
2022-02-10 15:50:00,107.33,107.6,107.15,107.43,135123.0,95.6512,95.8918,95.4908,95.7403,135123.0
2022-02-10 15:55:00,107.43,107.89,107.42,107.58,285808.0,95.7403,96.1503,95.7314,95.874,285808.0
2022-02-11 09:30:00,107.0,107.51,106.93,107.02,200911.0,95.3571,95.8116,95.2947,95.375,200911.0
2022-02-11 09:35:00,106.98,107.43,106.91,107.37,77301.0,95.3393,95.7403,95.2769,95.6869,77301.0
2022-02-11 09:40:00,107.39,107.46,107.09,107.46,53974.0,95.7047,95.7671,95.4373,95.7671,53974.0
2022-02-11 09:45:00,107.48,108.04,107.44,107.99,94723.0,95.7849,96.284,95.7493,96.2394,94723.0
2022-02-11 09:50:00,108.0,108.27,107.95,108.07,71556.0,96.2483,96.4889,96.2038,96.3107,71556.0
2022-02-11 09:55:00,108.05,108.05,107.43,107.66,50602.0,96.2929,96.2929,95.7403,95.9453,50602.0
2022-02-11 10:00:00,107.67,107.98,107.64,107.88,72285.0,95.9542,96.2305,95.9275,96.1414,72285.0
2022-02-11 10:05:00,107.85,108.01,107.82,107.84,58288.0,96.1146,96.2572,96.0879,96.1057,58288.0
2022-02-11 10:10:00,107.85,107.92,107.45,107.76,31732.0,96.1146,96.177,95.7582,96.0344,31732.0
2022-02-11 10:15:00,107.74,108.0,107.73,107.92,44478.0,96.0166,96.2483,96.0077,96.177,44478.0
2022-02-11 10:20:00,107.93,108.21,107.93,108.18,48490.0,96.1859,96.4355,96.1859,96.4087,48490.0
2022-02-11 10:25:00,108.19,108.35,108.15,108.23,41375.0,96.4176,96.5602,96.382,96.4533,41375.0
2022-02-11 10:30:00,108.24,108.39,108.07,108.09,39275.0,96.4622,96.5959,96.3107,96.3285,39275.0
2022-02-11 10:35:00,108.11,108.27,108.05,108.26,59956.0,96.3463,96.4889,96.2929,96.48,59956.0
2022-02-11 10:40:00,108.28,108.33,108.14,108.17,47649.0,96.4979,96.5424,96.3731,96.3998,47649.0
2022-02-11 10:45:00,108.13,108.3,107.7,107.73,109343.0,96.3642,96.5157,95.981,96.0077,109343.0
2022-02-11 10:50:00,107.72,107.89,107.46,107.86,129847.0,95.9988,96.1503,95.7671,96.1236,129847.0
2022-02-11 10:55:00,107.84,108.05,107.81,108.01,47619.0,96.1057,96.2929,96.079,96.2572,47619.0
2022-02-11 11:00:00,107.99,108.29,107.95,108.24,35396.0,96.2394,96.5068,96.2038,96.4622,35396.0
2022-02-11 11:05:00,108.23,108.23,107.83,107.83,27042.0,96.4533,96.4533,96.0968,96.0968,27042.0
2022-02-11 11:10:00,107.84,107.97,107.75,107.95,28078.0,96.1057,96.2216,96.0255,96.2038,28078.0
2022-02-11 11:15:00,107.94,108.08,107.79,107.99,45873.0,96.1948,96.3196,96.0612,96.2394,45873.0
2022-02-11 11:20:00,108.01,108.35,107.99,108.33,41177.0,96.2572,96.5602,96.2394,96.5424,41177.0
2022-02-11 11:25:00,108.34,108.36,108.04,108.11,29314.0,96.5513,96.5691,96.284,96.3463,29314.0
2022-02-11 11:30:00,108.11,108.22,107.91,107.96,32183.0,96.3463,96.4444,96.1681,96.2127,32183.0
2022-02-11 11:35:00,107.98,108.02,107.68,107.82,36503.0,96.2305,96.2661,95.9631,96.0879,36503.0
2022-02-11 11:40:00,107.82,107.84,107.58,107.65,42696.0,96.0879,96.1057,95.874,95.9364,42696.0
2022-02-11 11:45:00,107.69,107.83,107.68,107.73,36692.0,95.972,96.0968,95.9631,96.0077,36692.0
2022-02-11 11:50:00,107.73,107.73,107.51,107.56,25241.0,96.0077,96.0077,95.8116,95.8562,25241.0
2022-02-11 11:55:00,107.57,107.74,107.57,107.67,25358.0,95.8651,96.0166,95.8651,95.9542,25358.0
2022-02-11 12:00:00,107.65,107.75,107.57,107.7,28642.0,95.9364,96.0255,95.8651,95.981,28642.0
2022-02-11 12:05:00,107.7,107.7,107.5,107.58,28907.0,95.981,95.981,95.8027,95.874,28907.0
2022-02-11 12:10:00,107.56,107.61,107.38,107.59,93679.0,95.8562,95.9008,95.6958,95.8829,93679.0
2022-02-11 12:15:00,107.62,107.63,107.37,107.38,52081.0,95.9097,95.9186,95.6869,95.6958,52081.0
2022-02-11 12:20:00,107.4,107.5,107.34,107.47,44241.0,95.7136,95.8027,95.6601,95.776,44241.0
2022-02-11 12:25:00,107.45,107.53,107.44,107.48,31685.0,95.7582,95.8295,95.7493,95.7849,31685.0
2022-02-11 12:30:00,107.49,107.53,107.41,107.42,31297.0,95.7938,95.8295,95.7225,95.7314,31297.0
2022-02-11 12:35:00,107.43,107.46,107.23,107.26,35991.0,95.7403,95.7671,95.5621,95.5888,35991.0
2022-02-11 12:40:00,107.26,107.28,107.07,107.1,49295.0,95.5888,95.6067,95.4195,95.4462,49295.0
2022-02-11 12:45:00,107.12,107.12,106.93,106.95,40348.0,95.4641,95.4641,95.2947,95.3126,40348.0
2022-02-11 12:50:00,106.94,106.94,106.72,106.72,37966.0,95.3037,95.3037,95.1076,95.1076,37966.0
2022-02-11 12:55:00,106.73,106.81,106.68,106.78,34021.0,95.1165,95.1878,95.0719,95.1611,34021.0
2022-02-11 13:00:00,106.8,106.88,106.76,106.83,33200.0,95.1789,95.2502,95.1432,95.2056,33200.0
2022-02-11 13:05:00,106.86,107.16,106.83,107.09,42814.0,95.2324,95.4997,95.2056,95.4373,42814.0
2022-02-11 13:10:00,107.1,107.11,106.94,106.95,34967.0,95.4462,95.4552,95.3037,95.3126,34967.0
2022-02-11 13:15:00,106.96,106.97,106.74,106.87,26027.0,95.3215,95.3304,95.1254,95.2413,26027.0
2022-02-11 13:20:00,106.86,106.91,106.8,106.89,17413.0,95.2324,95.2769,95.1789,95.2591,17413.0
2022-02-11 13:25:00,106.89,106.89,106.4,106.41,62164.0,95.2591,95.2591,94.8224,94.8313,62164.0
2022-02-11 13:30:00,106.43,106.49,106.23,106.37,66517.0,94.8492,94.9026,94.6709,94.7957,66517.0
2022-02-11 13:35:00,106.31,106.31,105.62,105.62,96855.0,94.7422,94.7422,94.1273,94.1273,96855.0
2022-02-11 13:40:00,105.6,105.83,105.46,105.55,78391.0,94.1095,94.3144,93.9847,94.0649,78391.0
2022-02-11 13:45:00,105.51,105.53,105.08,105.41,137951.0,94.0293,94.0471,93.646,93.9401,137951.0
2022-02-11 13:50:00,105.46,105.74,105.28,105.71,74642.0,93.9847,94.2342,93.8243,94.2075,74642.0
2022-02-11 13:55:00,105.7,105.7,105.2,105.25,68234.0,94.1986,94.1986,93.753,93.7976,68234.0
2022-02-11 14:00:00,105.22,105.42,104.73,105.2,186104.0,93.7708,93.9491,93.3341,93.753,186104.0
2022-02-11 14:05:00,105.18,105.41,104.79,105.21,111180.0,93.7352,93.9401,93.3876,93.7619,111180.0
2022-02-11 14:10:00,105.23,105.46,105.11,105.46,93391.0,93.7797,93.9847,93.6728,93.9847,93391.0
2022-02-11 14:15:00,105.46,105.83,105.39,105.68,101530.0,93.9847,94.3144,93.9223,94.1808,101530.0
2022-02-11 14:20:00,105.67,105.72,105.35,105.36,78940.0,94.1718,94.2164,93.8867,93.8956,78940.0
2022-02-11 14:25:00,105.34,105.37,104.81,104.85,66097.0,93.8778,93.9045,93.4054,93.4411,66097.0
2022-02-11 14:30:00,104.87,105.24,104.77,105.2,55400.0,93.4589,93.7886,93.3698,93.753,55400.0
2022-02-11 14:35:00,105.19,105.19,104.92,105.0,52862.0,93.7441,93.7441,93.5035,93.5748,52862.0
2022-02-11 14:40:00,105.01,105.07,104.65,104.7,60154.0,93.5837,93.6371,93.2628,93.3074,60154.0
2022-02-11 14:45:00,104.72,104.74,104.45,104.53,56372.0,93.3252,93.343,93.0846,93.1559,56372.0
2022-02-11 14:50:00,104.52,104.56,104.19,104.34,50248.0,93.147,93.1826,92.8529,92.9866,50248.0
2022-02-11 14:55:00,104.36,104.73,104.33,104.72,70871.0,93.0044,93.3341,92.9777,93.3252,70871.0
2022-02-11 15:00:00,104.7,105.19,104.65,105.09,102957.0,93.3074,93.7441,93.2628,93.655,102957.0
2022-02-11 15:05:00,105.05,105.14,104.54,104.58,64557.0,93.6193,93.6995,93.1648,93.2005,64557.0
2022-02-11 15:10:00,104.57,104.67,104.4,104.45,67251.0,93.1915,93.2807,93.04,93.0846,67251.0
2022-02-11 15:15:00,104.46,104.71,104.3,104.38,97108.0,93.0935,93.3163,92.9509,93.0222,97108.0
2022-02-11 15:20:00,104.37,104.44,104.21,104.29,106978.0,93.0133,93.0757,92.8707,92.942,106978.0
2022-02-11 15:25:00,104.3,104.53,104.22,104.49,102248.0,92.9509,93.1559,92.8796,93.1202,102248.0
2022-02-11 15:30:00,104.48,104.55,104.07,104.47,133362.0,93.1113,93.1737,92.7459,93.1024,133362.0
2022-02-11 15:35:00,104.48,104.49,104.18,104.28,162368.0,93.1113,93.1202,92.844,92.9331,162368.0
2022-02-11 15:40:00,104.28,104.32,103.82,104.2,198751.0,92.9331,92.9687,92.5232,92.8618,198751.0
2022-02-11 15:45:00,104.2,104.7,104.19,104.69,190512.0,92.8618,93.3074,92.8529,93.2985,190512.0
2022-02-11 15:50:00,104.71,104.79,104.38,104.48,217686.0,93.3163,93.3876,93.0222,93.1113,217686.0
2022-02-11 15:55:00,104.47,104.96,104.47,104.57,525630.0,93.1024,93.5391,93.1024,93.1915,525630.0
2022-02-14 09:30:00,104.03,104.5,103.57,103.98,217788.0,92.7103,93.1292,92.3004,92.6657,217788.0
2022-02-14 09:35:00,103.99,104.05,103.48,103.48,85560.0,92.6747,92.7281,92.2201,92.2201,85560.0
2022-02-14 09:40:00,103.49,103.93,103.34,103.36,123700.0,92.2291,92.6212,92.0954,92.1132,123700.0
2022-02-14 09:45:00,103.36,103.36,102.86,102.95,185724.0,92.1132,92.1132,91.6676,91.7478,185724.0
2022-02-14 09:50:00,102.94,103.26,102.94,103.09,194767.0,91.7389,92.0241,91.7389,91.8726,194767.0
2022-02-14 09:55:00,103.1,103.18,102.64,102.75,113404.0,91.8815,91.9528,91.4715,91.5696,113404.0
2022-02-14 10:00:00,102.77,102.77,102.17,102.34,94660.0,91.5874,91.5874,91.0527,91.2042,94660.0
2022-02-14 10:05:00,102.34,102.46,102.24,102.38,80109.0,91.2042,91.3111,91.1151,91.2398,80109.0
2022-02-14 10:10:00,102.38,102.54,102.26,102.3,244282.0,91.2398,91.3824,91.1329,91.1685,244282.0
2022-02-14 10:15:00,102.31,102.33,101.81,102.04,104958.0,91.1775,91.1953,90.7319,90.9368,104958.0
2022-02-14 10:20:00,102.05,102.16,101.81,102.13,68968.0,90.9457,91.0438,90.7319,91.017,68968.0
2022-02-14 10:25:00,102.13,102.22,101.9,102.05,61810.0,91.017,91.0973,90.8121,90.9457,61810.0
2022-02-14 10:30:00,102.06,102.14,101.74,101.87,81483.0,90.9547,91.026,90.6695,90.7853,81483.0
2022-02-14 10:35:00,101.84,101.87,101.59,101.75,71773.0,90.7586,90.7853,90.5358,90.6784,71773.0
2022-02-14 10:40:00,101.78,102.1,101.77,102.03,86012.0,90.7051,90.9903,90.6962,90.9279,86012.0
2022-02-14 10:45:00,102.02,102.1,101.79,101.83,95464.0,90.919,90.9903,90.714,90.7497,95464.0
2022-02-14 10:50:00,101.83,101.94,101.72,101.88,54078.0,90.7497,90.8477,90.6517,90.7942,54078.0
2022-02-14 10:55:00,101.88,102.05,101.76,101.81,70008.0,90.7942,90.9457,90.6873,90.7319,70008.0
2022-02-14 11:00:00,101.82,102.11,101.75,102.04,61828.0,90.7408,90.9992,90.6784,90.9368,61828.0
2022-02-14 11:05:00,102.02,102.02,101.8,101.93,48119.0,90.919,90.919,90.723,90.8388,48119.0
2022-02-14 11:10:00,101.94,101.99,101.79,101.82,44099.0,90.8477,90.8923,90.714,90.7408,44099.0
2022-02-14 11:15:00,101.81,102.24,101.8,102.21,70626.0,90.7319,91.1151,90.723,91.0883,70626.0
2022-02-14 11:20:00,102.21,102.3,102.09,102.3,90721.0,91.0883,91.1685,90.9814,91.1685,90721.0
2022-02-14 11:25:00,102.31,102.4,102.19,102.34,67359.0,91.1775,91.2577,91.0705,91.2042,67359.0
2022-02-14 11:30:00,102.34,102.47,102.19,102.42,91240.0,91.2042,91.32,91.0705,91.2755,91240.0
2022-02-14 11:35:00,102.42,102.74,102.42,102.68,162038.0,91.2755,91.5607,91.2755,91.5072,162038.0
2022-02-14 11:40:00,102.68,103.14,102.67,103.04,109395.0,91.5072,91.9171,91.4983,91.828,109395.0
2022-02-14 11:45:00,103.04,103.21,102.99,103.19,71365.0,91.828,91.9795,91.7835,91.9617,71365.0
2022-02-14 11:50:00,103.19,103.21,102.96,103.0,99379.0,91.9617,91.9795,91.7567,91.7924,99379.0
2022-02-14 11:55:00,103.0,103.3,102.98,103.24,71092.0,91.7924,92.0597,91.7746,92.0063,71092.0
2022-02-14 12:00:00,103.24,103.48,103.19,103.29,45198.0,92.0063,92.2201,91.9617,92.0508,45198.0
2022-02-14 12:05:00,103.28,103.28,103.11,103.14,36214.0,92.0419,92.0419,91.8904,91.9171,36214.0
2022-02-14 12:10:00,103.15,103.19,103.07,103.09,38137.0,91.9261,91.9617,91.8548,91.8726,38137.0
2022-02-14 12:15:00,103.1,103.24,103.1,103.2,56274.0,91.8815,92.0063,91.8815,91.9706,56274.0
2022-02-14 12:20:00,103.19,103.32,103.17,103.32,57615.0,91.9617,92.0776,91.9439,92.0776,57615.0
2022-02-14 12:25:00,103.32,103.52,103.31,103.51,43753.0,92.0776,92.2558,92.0686,92.2469,43753.0
2022-02-14 12:30:00,103.5,103.62,103.28,103.31,49164.0,92.238,92.3449,92.0419,92.0686,49164.0
2022-02-14 12:35:00,103.32,103.38,103.18,103.31,85840.0,92.0776,92.131,91.9528,92.0686,85840.0
2022-02-14 12:40:00,103.31,103.58,103.31,103.5,60658.0,92.0686,92.3093,92.0686,92.238,60658.0
2022-02-14 12:45:00,103.48,103.49,103.28,103.41,66131.0,92.2201,92.2291,92.0419,92.1578,66131.0
2022-02-14 12:50:00,103.41,103.46,103.32,103.39,35495.0,92.1578,92.2023,92.0776,92.1399,35495.0
2022-02-14 12:55:00,103.38,103.38,103.28,103.34,25442.0,92.131,92.131,92.0419,92.0954,25442.0
2022-02-14 13:00:00,103.34,103.48,103.31,103.47,31496.0,92.0954,92.2201,92.0686,92.2112,31496.0
2022-02-14 13:05:00,103.48,103.58,103.45,103.48,27551.0,92.2201,92.3093,92.1934,92.2201,27551.0
2022-02-14 13:10:00,103.49,103.51,103.3,103.34,28398.0,92.2291,92.2469,92.0597,92.0954,28398.0
2022-02-14 13:15:00,103.35,103.42,103.25,103.36,33399.0,92.1043,92.1667,92.0152,92.1132,33399.0
2022-02-14 13:20:00,103.37,103.39,103.08,103.11,32451.0,92.1221,92.1399,91.8637,91.8904,32451.0
2022-02-14 13:25:00,103.09,103.12,103.02,103.08,54059.0,91.8726,91.8993,91.8102,91.8637,54059.0
2022-02-14 13:30:00,103.06,103.09,102.83,102.95,57325.0,91.8458,91.8726,91.6409,91.7478,57325.0
2022-02-14 13:35:00,102.94,102.96,102.88,102.89,40729.0,91.7389,91.7567,91.6854,91.6943,40729.0
2022-02-14 13:40:00,102.89,102.9,102.73,102.78,39161.0,91.6943,91.7033,91.5518,91.5963,39161.0
2022-02-14 13:45:00,102.78,102.93,102.63,102.68,45274.0,91.5963,91.73,91.4626,91.5072,45274.0
2022-02-14 13:50:00,102.68,102.68,102.14,102.2,67666.0,91.5072,91.5072,91.026,91.0794,67666.0
2022-02-14 13:55:00,102.18,102.38,102.06,102.16,51833.0,91.0616,91.2398,90.9547,91.0438,51833.0
2022-02-14 14:00:00,102.13,102.27,101.93,101.94,65166.0,91.017,91.1418,90.8388,90.8477,65166.0
2022-02-14 14:05:00,101.93,102.08,101.73,101.92,100906.0,90.8388,90.9725,90.6606,90.8299,100906.0
2022-02-14 14:10:00,101.91,102.03,101.88,101.94,81029.0,90.821,90.9279,90.7942,90.8477,81029.0
2022-02-14 14:15:00,101.93,101.97,101.77,101.92,60856.0,90.8388,90.8745,90.6962,90.8299,60856.0
2022-02-14 14:20:00,101.93,101.99,101.86,101.88,64754.0,90.8388,90.8923,90.7764,90.7942,64754.0
2022-02-14 14:25:00,101.87,102.54,101.77,102.17,94849.0,90.7853,91.3824,90.6962,91.0527,94849.0
2022-02-14 14:30:00,102.14,102.28,101.98,102.21,109433.0,91.026,91.1507,90.8834,91.0883,109433.0
2022-02-14 14:35:00,102.21,102.33,102.06,102.12,79559.0,91.0883,91.1953,90.9547,91.0081,79559.0
2022-02-14 14:40:00,102.13,102.27,101.91,101.98,65864.0,91.017,91.1418,90.821,90.8834,65864.0
2022-02-14 14:45:00,101.97,102.02,101.75,101.83,54376.0,90.8745,90.919,90.6784,90.7497,54376.0
2022-02-14 14:50:00,101.81,102.21,101.8,101.96,74155.0,90.7319,91.0883,90.723,90.8655,74155.0
2022-02-14 14:55:00,101.96,102.17,101.93,102.08,62244.0,90.8655,91.0527,90.8388,90.9725,62244.0
2022-02-14 15:00:00,102.08,102.14,101.97,101.97,73059.0,90.9725,91.026,90.8745,90.8745,73059.0
2022-02-14 15:05:00,101.98,102.07,101.73,102.01,72584.0,90.8834,90.9636,90.6606,90.9101,72584.0
2022-02-14 15:10:00,101.97,102.04,101.66,101.94,185016.0,90.8745,90.9368,90.5982,90.8477,185016.0
2022-02-14 15:15:00,101.94,102.02,101.76,101.82,83136.0,90.8477,90.919,90.6873,90.7408,83136.0
2022-02-14 15:20:00,101.79,102.14,101.7,101.93,113543.0,90.714,91.026,90.6338,90.8388,113543.0
2022-02-14 15:25:00,101.92,102.01,101.73,101.93,115641.0,90.8299,90.9101,90.6606,90.8388,115641.0
2022-02-14 15:30:00,101.91,102.42,101.82,102.37,116537.0,90.821,91.2755,90.7408,91.2309,116537.0
2022-02-14 15:35:00,102.35,102.43,102.27,102.36,109473.0,91.2131,91.2844,91.1418,91.222,109473.0
2022-02-14 15:40:00,102.37,102.67,102.36,102.66,107669.0,91.2309,91.4983,91.222,91.4894,107669.0
2022-02-14 15:45:00,102.66,102.9,102.28,102.78,170192.0,91.4894,91.7033,91.1507,91.5963,170192.0
2022-02-14 15:50:00,102.77,102.78,102.35,102.51,293348.0,91.5874,91.5963,91.2131,91.3557,293348.0
2022-02-14 15:55:00,102.5,102.71,102.42,102.55,532087.0,91.3468,91.5339,91.2755,91.3913,532087.0
2022-02-15 09:30:00,103.52,104.22,103.51,104.22,258205.0,92.2558,92.8796,92.2469,92.8796,258205.0
2022-02-15 09:35:00,104.23,104.35,103.65,103.74,105714.0,92.8885,92.9955,92.3716,92.4519,105714.0
2022-02-15 09:40:00,103.78,103.87,103.55,103.66,75140.0,92.4875,92.5677,92.2825,92.3806,75140.0
2022-02-15 09:45:00,103.67,103.84,103.18,103.18,90843.0,92.3895,92.541,91.9528,91.9528,90843.0
2022-02-15 09:50:00,103.18,103.18,102.73,102.78,124668.0,91.9528,91.9528,91.5518,91.5963,124668.0
2022-02-15 09:55:00,102.79,102.95,102.49,102.64,144007.0,91.6052,91.7478,91.3379,91.4715,144007.0
2022-02-15 10:00:00,102.64,102.69,102.12,102.43,132480.0,91.4715,91.5161,91.0081,91.2844,132480.0
2022-02-15 10:05:00,102.44,103.0,102.36,102.96,86429.0,91.2933,91.7924,91.222,91.7567,86429.0
2022-02-15 10:10:00,102.96,103.14,102.8,103.07,49087.0,91.7567,91.9171,91.6141,91.8548,49087.0
2022-02-15 10:15:00,103.06,103.32,103.04,103.24,49570.0,91.8458,92.0776,91.828,92.0063,49570.0
2022-02-15 10:20:00,103.23,103.48,103.16,103.48,39965.0,91.9974,92.2201,91.935,92.2201,39965.0
2022-02-15 10:25:00,103.46,103.68,103.21,103.67,49050.0,92.2023,92.3984,91.9795,92.3895,49050.0
2022-02-15 10:30:00,103.68,103.82,103.63,103.82,54718.0,92.3984,92.5232,92.3538,92.5232,54718.0
2022-02-15 10:35:00,103.83,103.96,103.75,103.91,81279.0,92.5321,92.6479,92.4608,92.6034,81279.0
2022-02-15 10:40:00,103.9,104.01,103.85,103.9,59456.0,92.5944,92.6925,92.5499,92.5944,59456.0
2022-02-15 10:45:00,103.9,104.02,103.79,104.0,40741.0,92.5944,92.7014,92.4964,92.6836,40741.0
2022-02-15 10:50:00,104.0,104.13,103.94,104.09,41914.0,92.6836,92.7994,92.6301,92.7638,41914.0
2022-02-15 10:55:00,104.1,104.14,103.99,104.01,39067.0,92.7727,92.8083,92.6747,92.6925,39067.0
2022-02-15 11:00:00,104.02,104.1,103.94,104.1,26938.0,92.7014,92.7727,92.6301,92.7727,26938.0
2022-02-15 11:05:00,104.11,104.12,103.96,104.08,30832.0,92.7816,92.7905,92.6479,92.7549,30832.0
2022-02-15 11:10:00,104.07,104.09,103.9,103.97,38192.0,92.7459,92.7638,92.5944,92.6568,38192.0
2022-02-15 11:15:00,103.99,104.03,103.86,103.97,46573.0,92.6747,92.7103,92.5588,92.6568,46573.0
2022-02-15 11:20:00,103.97,104.12,103.97,104.04,32977.0,92.6568,92.7905,92.6568,92.7192,32977.0
2022-02-15 11:25:00,104.03,104.04,103.72,103.76,42352.0,92.7103,92.7192,92.434,92.4697,42352.0
2022-02-15 11:30:00,103.77,103.89,103.68,103.86,38547.0,92.4786,92.5855,92.3984,92.5588,38547.0
2022-02-15 11:35:00,103.88,103.98,103.67,103.71,36813.0,92.5766,92.6657,92.3895,92.4251,36813.0
2022-02-15 11:40:00,103.71,103.87,103.7,103.8,32015.0,92.4251,92.5677,92.4162,92.5053,32015.0
2022-02-15 11:45:00,103.79,103.93,103.76,103.78,32274.0,92.4964,92.6212,92.4697,92.4875,32274.0
2022-02-15 11:50:00,103.77,103.8,103.65,103.65,30523.0,92.4786,92.5053,92.3716,92.3716,30523.0
2022-02-15 11:55:00,103.66,103.8,103.59,103.79,23705.0,92.3806,92.5053,92.3182,92.4964,23705.0
2022-02-15 12:00:00,103.8,103.92,103.8,103.86,31846.0,92.5053,92.6123,92.5053,92.5588,31846.0
2022-02-15 12:05:00,103.87,103.98,103.82,103.87,48686.0,92.5677,92.6657,92.5232,92.5677,48686.0
2022-02-15 12:10:00,103.87,103.94,103.85,103.88,28864.0,92.5677,92.6301,92.5499,92.5766,28864.0
2022-02-15 12:15:00,103.88,103.88,103.72,103.74,35668.0,92.5766,92.5766,92.434,92.4519,35668.0
2022-02-15 12:20:00,103.75,103.81,103.7,103.74,26304.0,92.4608,92.5142,92.4162,92.4519,26304.0
2022-02-15 12:25:00,103.76,103.92,103.71,103.88,36616.0,92.4697,92.6123,92.4251,92.5766,36616.0
2022-02-15 12:30:00,103.88,103.98,103.84,103.88,29256.0,92.5766,92.6657,92.541,92.5766,29256.0
2022-02-15 12:35:00,103.92,104.03,103.9,103.99,44526.0,92.6123,92.7103,92.5944,92.6747,44526.0
2022-02-15 12:40:00,103.98,104.06,103.98,104.01,60985.0,92.6657,92.737,92.6657,92.6925,60985.0
2022-02-15 12:45:00,104.03,104.04,103.79,103.79,33343.0,92.7103,92.7192,92.4964,92.4964,33343.0
2022-02-15 12:50:00,103.8,103.92,103.8,103.91,24650.0,92.5053,92.6123,92.5053,92.6034,24650.0
2022-02-15 12:55:00,103.91,103.93,103.82,103.85,42850.0,92.6034,92.6212,92.5232,92.5499,42850.0
2022-02-15 13:00:00,103.85,103.99,103.8,103.98,28737.0,92.5499,92.6747,92.5053,92.6657,28737.0
2022-02-15 13:05:00,103.99,104.1,103.98,104.03,21983.0,92.6747,92.7727,92.6657,92.7103,21983.0
2022-02-15 13:10:00,104.02,104.06,103.95,103.95,28622.0,92.7014,92.737,92.639,92.639,28622.0
2022-02-15 13:15:00,103.96,103.98,103.85,103.89,23128.0,92.6479,92.6657,92.5499,92.5855,23128.0
2022-02-15 13:20:00,103.89,104.05,103.87,103.96,30272.0,92.5855,92.7281,92.5677,92.6479,30272.0
2022-02-15 13:25:00,103.97,104.07,103.96,104.02,35208.0,92.6568,92.7459,92.6479,92.7014,35208.0
2022-02-15 13:30:00,104.03,104.1,104.0,104.03,33160.0,92.7103,92.7727,92.6836,92.7103,33160.0
2022-02-15 13:35:00,104.03,104.03,103.84,103.84,68365.0,92.7103,92.7103,92.541,92.541,68365.0
2022-02-15 13:40:00,103.84,103.96,103.83,103.94,70363.0,92.541,92.6479,92.5321,92.6301,70363.0
2022-02-15 13:45:00,103.95,103.95,103.77,103.83,30597.0,92.639,92.639,92.4786,92.5321,30597.0
2022-02-15 13:50:00,103.82,103.85,103.64,103.69,35638.0,92.5232,92.5499,92.3627,92.4073,35638.0
2022-02-15 13:55:00,103.68,103.8,103.67,103.74,34502.0,92.3984,92.5053,92.3895,92.4519,34502.0
2022-02-15 14:00:00,103.73,103.8,103.66,103.68,27609.0,92.4429,92.5053,92.3806,92.3984,27609.0
2022-02-15 14:05:00,103.69,103.69,103.45,103.52,36411.0,92.4073,92.4073,92.1934,92.2558,36411.0
2022-02-15 14:10:00,103.54,103.65,103.54,103.64,36847.0,92.2736,92.3716,92.2736,92.3627,36847.0
2022-02-15 14:15:00,103.66,103.81,103.6,103.79,38785.0,92.3806,92.5142,92.3271,92.4964,38785.0
2022-02-15 14:20:00,103.77,103.89,103.7,103.75,68027.0,92.4786,92.5855,92.4162,92.4608,68027.0
2022-02-15 14:25:00,103.75,103.76,103.67,103.75,36471.0,92.4608,92.4697,92.3895,92.4608,36471.0
2022-02-15 14:30:00,103.75,103.77,103.62,103.65,73511.0,92.4608,92.4786,92.3449,92.3716,73511.0
2022-02-15 14:35:00,103.65,103.75,103.63,103.74,30336.0,92.3716,92.4608,92.3538,92.4519,30336.0
2022-02-15 14:40:00,103.75,103.87,103.64,103.85,33651.0,92.4608,92.5677,92.3627,92.5499,33651.0
2022-02-15 14:45:00,103.85,103.93,103.71,103.71,29151.0,92.5499,92.6212,92.4251,92.4251,29151.0
2022-02-15 14:50:00,103.69,103.76,103.64,103.7,36493.0,92.4073,92.4697,92.3627,92.4162,36493.0
2022-02-15 14:55:00,103.69,103.78,103.65,103.7,45358.0,92.4073,92.4875,92.3716,92.4162,45358.0
2022-02-15 15:00:00,103.7,103.8,103.67,103.76,30651.0,92.4162,92.5053,92.3895,92.4697,30651.0
2022-02-15 15:05:00,103.78,103.79,103.68,103.72,29041.0,92.4875,92.4964,92.3984,92.434,29041.0
2022-02-15 15:10:00,103.72,103.76,103.69,103.72,29008.0,92.434,92.4697,92.4073,92.434,29008.0
2022-02-15 15:15:00,103.73,103.78,103.67,103.78,73495.0,92.4429,92.4875,92.3895,92.4875,73495.0
2022-02-15 15:20:00,103.79,103.81,103.62,103.66,47242.0,92.4964,92.5142,92.3449,92.3806,47242.0
2022-02-15 15:25:00,103.66,103.71,103.58,103.67,33426.0,92.3806,92.4251,92.3093,92.3895,33426.0
2022-02-15 15:30:00,103.66,103.67,103.45,103.52,69107.0,92.3806,92.3895,92.1934,92.2558,69107.0
2022-02-15 15:35:00,103.52,103.61,103.22,103.24,103688.0,92.2558,92.336,91.9884,92.0063,103688.0
2022-02-15 15:40:00,103.21,103.3,103.07,103.23,122364.0,91.9795,92.0597,91.8548,91.9974,122364.0
2022-02-15 15:45:00,103.23,103.35,103.03,103.25,119500.0,91.9974,92.1043,91.8191,92.0152,119500.0
2022-02-15 15:50:00,103.26,103.6,103.26,103.4,179975.0,92.0241,92.3271,92.0241,92.1489,179975.0
2022-02-15 15:55:00,103.39,103.55,103.27,103.42,327677.0,92.1399,92.2825,92.033,92.1667,327677.0
2022-02-16 09:30:00,102.5,103.04,102.33,102.79,211574.0,91.3468,91.828,91.1953,91.6052,211574.0
2022-02-16 09:35:00,102.75,102.9,102.21,102.29,116826.0,91.5696,91.7033,91.0883,91.1596,116826.0
2022-02-16 09:40:00,102.32,102.39,102.08,102.16,97151.0,91.1864,91.2488,90.9725,91.0438,97151.0
2022-02-16 09:45:00,102.2,102.51,102.02,102.08,86692.0,91.0794,91.3557,90.919,90.9725,86692.0
2022-02-16 09:50:00,102.07,102.08,101.25,101.34,162566.0,90.9636,90.9725,90.2328,90.313,162566.0
2022-02-16 09:55:00,101.37,101.43,101.13,101.37,134401.0,90.3397,90.3932,90.1259,90.3397,134401.0
2022-02-16 10:00:00,101.36,101.7,101.28,101.67,93834.0,90.3308,90.6338,90.2595,90.6071,93834.0
2022-02-16 10:05:00,101.66,101.84,101.63,101.66,74814.0,90.5982,90.7586,90.5714,90.5982,74814.0
2022-02-16 10:10:00,101.65,102.13,101.63,102.01,78127.0,90.5893,91.017,90.5714,90.9101,78127.0
2022-02-16 10:15:00,102.02,102.03,101.71,101.81,93222.0,90.919,90.9279,90.6427,90.7319,93222.0
2022-02-16 10:20:00,101.79,102.04,101.77,102.02,50288.0,90.714,90.9368,90.6962,90.919,50288.0
2022-02-16 10:25:00,102.04,102.3,102.03,102.22,95821.0,90.9368,91.1685,90.9279,91.0973,95821.0
2022-02-16 10:30:00,102.22,102.26,102.09,102.23,64159.0,91.0973,91.1329,90.9814,91.1062,64159.0
2022-02-16 10:35:00,102.23,102.38,102.01,102.04,129933.0,91.1062,91.2398,90.9101,90.9368,129933.0
2022-02-16 10:40:00,102.02,102.03,101.81,101.86,134520.0,90.919,90.9279,90.7319,90.7764,134520.0
2022-02-16 10:45:00,101.85,101.87,101.54,101.55,143042.0,90.7675,90.7853,90.4912,90.5002,143042.0
2022-02-16 10:50:00,101.55,101.9,101.54,101.79,108308.0,90.5002,90.8121,90.4912,90.714,108308.0
2022-02-16 10:55:00,101.79,101.8,101.54,101.57,57158.0,90.714,90.723,90.4912,90.518,57158.0
2022-02-16 11:00:00,101.59,101.6,101.32,101.33,98763.0,90.5358,90.5447,90.2952,90.3041,98763.0
2022-02-16 11:05:00,101.33,101.44,101.25,101.27,115388.0,90.3041,90.4021,90.2328,90.2506,115388.0
2022-02-16 11:10:00,101.28,101.37,101.13,101.33,91622.0,90.2595,90.3397,90.1259,90.3041,91622.0
2022-02-16 11:15:00,101.33,101.63,101.33,101.42,51846.0,90.3041,90.5714,90.3041,90.3843,51846.0
2022-02-16 11:20:00,101.43,101.57,101.39,101.45,73835.0,90.3932,90.518,90.3576,90.411,73835.0
2022-02-16 11:25:00,101.46,101.7,101.45,101.64,93217.0,90.4199,90.6338,90.411,90.5804,93217.0
2022-02-16 11:30:00,101.66,101.68,101.48,101.5,93803.0,90.5982,90.616,90.4378,90.4556,93803.0
2022-02-16 11:35:00,101.5,101.73,101.5,101.64,50545.0,90.4556,90.6606,90.4556,90.5804,50545.0
2022-02-16 11:40:00,101.64,101.67,101.33,101.43,62480.0,90.5804,90.6071,90.3041,90.3932,62480.0
2022-02-16 11:45:00,101.44,101.44,101.09,101.16,76531.0,90.4021,90.4021,90.0902,90.1526,76531.0
2022-02-16 11:50:00,101.17,101.18,101.04,101.11,80727.0,90.1615,90.1704,90.0456,90.108,80727.0
2022-02-16 11:55:00,101.12,101.21,101.05,101.08,112128.0,90.1169,90.1972,90.0546,90.0813,112128.0
2022-02-16 12:00:00,101.1,101.15,100.97,101.01,99855.0,90.0991,90.1437,89.9833,90.0189,99855.0
2022-02-16 12:05:00,101.01,101.07,101.0,101.06,56202.0,90.0189,90.0724,90.01,90.0635,56202.0
2022-02-16 12:10:00,101.06,101.07,101.0,101.04,56133.0,90.0635,90.0724,90.01,90.0456,56133.0
2022-02-16 12:15:00,101.04,101.06,100.97,101.01,57961.0,90.0456,90.0635,89.9833,90.0189,57961.0
2022-02-16 12:20:00,101.01,101.01,100.86,100.91,54526.0,90.0189,90.0189,89.8852,89.9298,54526.0
2022-02-16 12:25:00,100.92,101.03,100.86,100.91,47379.0,89.9387,90.0367,89.8852,89.9298,47379.0
2022-02-16 12:30:00,100.88,100.89,100.67,100.76,62128.0,89.9031,89.912,89.7159,89.7961,62128.0
2022-02-16 12:35:00,100.75,100.86,100.74,100.84,34849.0,89.7872,89.8852,89.7783,89.8674,34849.0
2022-02-16 12:40:00,100.85,100.95,100.84,100.9,39917.0,89.8763,89.9654,89.8674,89.9209,39917.0
2022-02-16 12:45:00,100.89,100.96,100.85,100.87,62196.0,89.912,89.9744,89.8763,89.8941,62196.0
2022-02-16 12:50:00,100.88,101.04,100.83,100.96,89452.0,89.9031,90.0456,89.8585,89.9744,89452.0
2022-02-16 12:55:00,100.96,101.03,100.94,100.98,34108.0,89.9744,90.0367,89.9565,89.9922,34108.0
2022-02-16 13:00:00,100.98,101.03,100.88,100.96,71232.0,89.9922,90.0367,89.9031,89.9744,71232.0
2022-02-16 13:05:00,100.97,101.0,100.88,100.92,52437.0,89.9833,90.01,89.9031,89.9387,52437.0
2022-02-16 13:10:00,100.91,101.05,100.91,101.04,71813.0,89.9298,90.0546,89.9298,90.0456,71813.0
2022-02-16 13:15:00,101.03,101.12,101.0,101.08,75820.0,90.0367,90.1169,90.01,90.0813,75820.0
2022-02-16 13:20:00,101.09,101.14,101.06,101.08,47598.0,90.0902,90.1348,90.0635,90.0813,47598.0
2022-02-16 13:25:00,101.07,101.08,100.97,101.01,42184.0,90.0724,90.0813,89.9833,90.0189,42184.0
2022-02-16 13:30:00,101.01,101.03,100.95,101.0,60757.0,90.0189,90.0367,89.9654,90.01,60757.0
2022-02-16 13:35:00,101.0,101.08,100.99,101.04,40383.0,90.01,90.0813,90.0011,90.0456,40383.0
2022-02-16 13:40:00,101.04,101.06,100.92,100.95,43101.0,90.0456,90.0635,89.9387,89.9654,43101.0
2022-02-16 13:45:00,100.95,101.09,100.94,101.05,35436.0,89.9654,90.0902,89.9565,90.0546,35436.0
2022-02-16 13:50:00,101.05,101.17,101.04,101.14,76390.0,90.0546,90.1615,90.0456,90.1348,76390.0
2022-02-16 13:55:00,101.13,101.14,101.0,101.07,36088.0,90.1259,90.1348,90.01,90.0724,36088.0
2022-02-16 14:00:00,101.09,101.47,100.77,101.21,122186.0,90.0902,90.4289,89.805,90.1972,122186.0
2022-02-16 14:05:00,101.26,101.43,100.94,101.18,121201.0,90.2417,90.3932,89.9565,90.1704,121201.0
2022-02-16 14:10:00,101.18,101.24,101.04,101.17,93733.0,90.1704,90.2239,90.0456,90.1615,93733.0
2022-02-16 14:15:00,101.17,101.45,101.14,101.35,145623.0,90.1615,90.411,90.1348,90.3219,145623.0
2022-02-16 14:20:00,101.35,101.86,101.3,101.78,160115.0,90.3219,90.7764,90.2774,90.7051,160115.0
2022-02-16 14:25:00,101.77,101.81,101.54,101.62,89953.0,90.6962,90.7319,90.4912,90.5625,89953.0
2022-02-16 14:30:00,101.63,101.76,101.56,101.56,118266.0,90.5714,90.6873,90.5091,90.5091,118266.0
2022-02-16 14:35:00,101.57,101.64,101.38,101.45,74190.0,90.518,90.5804,90.3487,90.411,74190.0
2022-02-16 14:40:00,101.46,101.48,101.3,101.4,50059.0,90.4199,90.4378,90.2774,90.3665,50059.0
2022-02-16 14:45:00,101.38,101.46,101.24,101.25,64860.0,90.3487,90.4199,90.2239,90.2328,64860.0
2022-02-16 14:50:00,101.23,101.3,101.18,101.23,57021.0,90.215,90.2774,90.1704,90.215,57021.0
2022-02-16 14:55:00,101.22,101.43,101.22,101.39,51491.0,90.2061,90.3932,90.2061,90.3576,51491.0
2022-02-16 15:00:00,101.4,101.54,101.33,101.51,75832.0,90.3665,90.4912,90.3041,90.4645,75832.0
2022-02-16 15:05:00,101.49,101.58,101.48,101.55,83149.0,90.4467,90.5269,90.4378,90.5002,83149.0
2022-02-16 15:10:00,101.55,101.58,101.43,101.5,52160.0,90.5002,90.5269,90.3932,90.4556,52160.0
2022-02-16 15:15:00,101.5,101.54,101.38,101.49,60547.0,90.4556,90.4912,90.3487,90.4467,60547.0
2022-02-16 15:20:00,101.48,101.49,101.24,101.32,94171.0,90.4378,90.4467,90.2239,90.2952,94171.0
2022-02-16 15:25:00,101.33,101.38,101.25,101.38,68215.0,90.3041,90.3487,90.2328,90.3487,68215.0
2022-02-16 15:30:00,101.37,101.38,101.15,101.25,104162.0,90.3397,90.3487,90.1437,90.2328,104162.0
2022-02-16 15:35:00,101.25,101.41,101.23,101.38,163157.0,90.2328,90.3754,90.215,90.3487,163157.0
2022-02-16 15:40:00,101.39,101.4,101.26,101.33,213151.0,90.3576,90.3665,90.2417,90.3041,213151.0
2022-02-16 15:45:00,101.33,101.5,101.25,101.47,161526.0,90.3041,90.4556,90.2328,90.4289,161526.0
2022-02-16 15:50:00,101.48,101.63,101.32,101.36,211528.0,90.4378,90.5714,90.2952,90.3308,211528.0
2022-02-16 15:55:00,101.34,101.43,101.09,101.16,513286.0,90.313,90.3932,90.0902,90.1526,513286.0
2022-02-17 09:30:00,100.02,100.21,99.62,100.05,252634.0,89.1366,89.306,88.7802,89.1634,252634.0
2022-02-17 09:35:00,100.08,100.12,99.62,99.72,137043.0,89.1901,89.2258,88.7802,88.8693,137043.0
2022-02-17 09:40:00,99.71,99.86,98.95,99.05,150208.0,88.8604,88.994,88.1831,88.2722,150208.0
2022-02-17 09:45:00,99.05,99.07,98.55,98.62,190202.0,88.2722,88.29,87.8266,87.889,190202.0
2022-02-17 09:50:00,98.65,98.68,98.12,98.15,256377.0,87.9157,87.9424,87.4434,87.4701,256377.0
2022-02-17 09:55:00,98.18,98.2,97.71,97.78,237669.0,87.4969,87.5147,87.078,87.1404,237669.0
2022-02-17 10:00:00,97.77,97.78,97.38,97.41,336763.0,87.1315,87.1404,86.7839,86.8106,336763.0
2022-02-17 10:05:00,97.43,97.5,97.22,97.31,252146.0,86.8285,86.8908,86.6413,86.7215,252146.0
2022-02-17 10:10:00,97.34,98.0,97.29,97.97,195653.0,86.7483,87.3364,86.7037,87.3097,195653.0
2022-02-17 10:15:00,97.95,98.25,97.84,98.17,125139.0,87.2919,87.5592,87.1938,87.4879,125139.0
2022-02-17 10:20:00,98.17,98.19,97.64,97.72,107058.0,87.4879,87.5058,87.0156,87.0869,107058.0
2022-02-17 10:25:00,97.72,97.81,97.52,97.7,130289.0,87.0869,87.1671,86.9087,87.0691,130289.0
2022-02-17 10:30:00,97.69,98.14,97.58,97.88,106164.0,87.0602,87.4612,86.9621,87.2295,106164.0
2022-02-17 10:35:00,97.88,97.99,97.73,97.95,80107.0,87.2295,87.3275,87.0958,87.2919,80107.0
2022-02-17 10:40:00,97.94,98.11,97.72,98.04,117120.0,87.283,87.4345,87.0869,87.3721,117120.0
2022-02-17 10:45:00,97.98,98.33,97.67,97.71,138320.0,87.3186,87.6305,87.0423,87.078,138320.0
2022-02-17 10:50:00,97.72,97.85,97.5,97.76,83507.0,87.0869,87.2028,86.8908,87.1226,83507.0
2022-02-17 10:55:00,97.74,98.11,97.72,98.08,78930.0,87.1047,87.4345,87.0869,87.4077,78930.0
2022-02-17 11:00:00,98.08,98.08,97.78,97.86,153862.0,87.4077,87.4077,87.1404,87.2117,153862.0
2022-02-17 11:05:00,97.88,98.03,97.86,97.9,118923.0,87.2295,87.3632,87.2117,87.2473,118923.0
2022-02-17 11:10:00,97.9,98.1,97.77,98.01,74768.0,87.2473,87.4256,87.1315,87.3453,74768.0
2022-02-17 11:15:00,97.98,98.18,97.94,98.07,75724.0,87.3186,87.4969,87.283,87.3988,75724.0
2022-02-17 11:20:00,98.06,98.12,97.91,97.91,113739.0,87.3899,87.4434,87.2562,87.2562,113739.0
2022-02-17 11:25:00,97.93,98.18,97.93,98.09,90611.0,87.2741,87.4969,87.2741,87.4166,90611.0
2022-02-17 11:30:00,98.08,98.09,97.95,97.97,72223.0,87.4077,87.4166,87.2919,87.3097,72223.0
2022-02-17 11:35:00,97.98,98.08,97.84,97.88,73210.0,87.3186,87.4077,87.1938,87.2295,73210.0
2022-02-17 11:40:00,97.9,97.91,97.79,97.85,53524.0,87.2473,87.2562,87.1493,87.2028,53524.0
2022-02-17 11:45:00,97.84,98.19,97.79,98.19,65663.0,87.1938,87.5058,87.1493,87.5058,65663.0
2022-02-17 11:50:00,98.18,98.23,97.93,97.93,70713.0,87.4969,87.5414,87.2741,87.2741,70713.0
2022-02-17 11:55:00,97.94,98.01,97.81,97.91,82734.0,87.283,87.3453,87.1671,87.2562,82734.0
2022-02-17 12:00:00,97.91,97.94,97.79,97.83,198910.0,87.2562,87.283,87.1493,87.1849,198910.0
2022-02-17 12:05:00,97.83,97.94,97.72,97.73,85055.0,87.1849,87.283,87.0869,87.0958,85055.0
2022-02-17 12:10:00,97.72,97.78,97.65,97.72,89050.0,87.0869,87.1404,87.0245,87.0869,89050.0
2022-02-17 12:15:00,97.72,97.8,97.69,97.79,55941.0,87.0869,87.1582,87.0602,87.1493,55941.0
2022-02-17 12:20:00,97.8,97.88,97.78,97.79,55827.0,87.1582,87.2295,87.1404,87.1493,55827.0
2022-02-17 12:25:00,97.79,97.83,97.66,97.67,74179.0,87.1493,87.1849,87.0334,87.0423,74179.0
2022-02-17 12:30:00,97.66,97.66,97.46,97.5,88371.0,87.0334,87.0334,86.8552,86.8908,88371.0
2022-02-17 12:35:00,97.5,97.53,97.36,97.37,91981.0,86.8908,86.9176,86.7661,86.775,91981.0
2022-02-17 12:40:00,97.36,97.36,97.19,97.23,123753.0,86.7661,86.7661,86.6146,86.6502,123753.0
2022-02-17 12:45:00,97.23,97.23,97.02,97.1,111450.0,86.6502,86.6502,86.4631,86.5344,111450.0
2022-02-17 12:50:00,97.1,97.14,97.02,97.06,104552.0,86.5344,86.57,86.4631,86.4987,104552.0
2022-02-17 12:55:00,97.05,97.12,96.92,97.02,177785.0,86.4898,86.5522,86.374,86.4631,177785.0
2022-02-17 13:00:00,97.03,97.06,96.83,96.83,140770.0,86.472,86.4987,86.2937,86.2937,140770.0
2022-02-17 13:05:00,96.83,96.88,96.77,96.81,214274.0,86.2937,86.3383,86.2403,86.2759,214274.0
2022-02-17 13:10:00,96.81,97.03,96.72,96.9,202737.0,86.2759,86.472,86.1957,86.3561,202737.0
2022-02-17 13:15:00,96.9,96.91,96.54,96.6,125073.0,86.3561,86.365,86.0353,86.0888,125073.0
2022-02-17 13:20:00,96.63,96.63,96.41,96.45,104013.0,86.1155,86.1155,85.9194,85.9551,104013.0
2022-02-17 13:25:00,96.45,96.47,96.27,96.29,129657.0,85.9551,85.9729,85.7947,85.8125,129657.0
2022-02-17 13:30:00,96.29,96.34,96.06,96.09,258418.0,85.8125,85.8571,85.6075,85.6343,258418.0
2022-02-17 13:35:00,96.07,96.17,96.01,96.03,141655.0,85.6164,85.7056,85.563,85.5808,141655.0
2022-02-17 13:40:00,96.03,96.23,95.89,96.22,145739.0,85.5808,85.759,85.456,85.7501,145739.0
2022-02-17 13:45:00,96.22,96.32,96.1,96.14,103753.0,85.7501,85.8392,85.6432,85.6788,103753.0
2022-02-17 13:50:00,96.14,96.32,96.07,96.23,194916.0,85.6788,85.8392,85.6164,85.759,194916.0
2022-02-17 13:55:00,96.23,96.56,96.22,96.56,192701.0,85.759,86.0531,85.7501,86.0531,192701.0
2022-02-17 14:00:00,96.56,96.65,96.4,96.5,125969.0,86.0531,86.1333,85.9105,85.9997,125969.0
2022-02-17 14:05:00,96.51,96.59,96.41,96.45,86306.0,86.0086,86.0799,85.9194,85.9551,86306.0
2022-02-17 14:10:00,96.43,96.53,96.36,96.53,69740.0,85.9373,86.0264,85.8749,86.0264,69740.0
2022-02-17 14:15:00,96.53,96.63,96.44,96.59,105682.0,86.0264,86.1155,85.9462,86.0799,105682.0
2022-02-17 14:20:00,96.61,96.7,96.49,96.6,92736.0,86.0977,86.1779,85.9907,86.0888,92736.0
2022-02-17 14:25:00,96.61,96.7,96.56,96.65,119254.0,86.0977,86.1779,86.0531,86.1333,119254.0
2022-02-17 14:30:00,96.65,96.66,96.52,96.57,139751.0,86.1333,86.1422,86.0175,86.062,139751.0
2022-02-17 14:35:00,96.57,96.62,96.41,96.56,119641.0,86.062,86.1066,85.9194,86.0531,119641.0
2022-02-17 14:40:00,96.56,96.7,96.54,96.58,80022.0,86.0531,86.1779,86.0353,86.0709,80022.0
2022-02-17 14:45:00,96.6,96.8,96.6,96.74,88618.0,86.0888,86.267,86.0888,86.2135,88618.0
2022-02-17 14:50:00,96.74,96.74,96.57,96.65,72047.0,86.2135,86.2135,86.062,86.1333,72047.0
2022-02-17 14:55:00,96.65,96.73,96.46,96.49,87275.0,86.1333,86.2046,85.964,85.9907,87275.0
2022-02-17 15:00:00,96.49,96.55,96.39,96.41,75056.0,85.9907,86.0442,85.9016,85.9194,75056.0
2022-02-17 15:05:00,96.41,96.42,96.02,96.03,206808.0,85.9194,85.9284,85.5719,85.5808,206808.0
2022-02-17 15:10:00,96.03,96.16,95.97,96.03,170903.0,85.5808,85.6967,85.5273,85.5808,170903.0
2022-02-17 15:15:00,96.04,96.06,95.9,96.0,116172.0,85.5897,85.6075,85.4649,85.5541,116172.0
2022-02-17 15:20:00,96.01,96.17,96.0,96.11,176365.0,85.563,85.7056,85.5541,85.6521,176365.0
2022-02-17 15:25:00,96.12,96.32,96.12,96.18,124894.0,85.661,85.8392,85.661,85.7145,124894.0
2022-02-17 15:30:00,96.18,96.28,96.02,96.06,133091.0,85.7145,85.8036,85.5719,85.6075,133091.0
2022-02-17 15:35:00,96.06,96.3,96.06,96.19,179792.0,85.6075,85.8214,85.6075,85.7234,179792.0
2022-02-17 15:40:00,96.19,96.26,96.04,96.22,168395.0,85.7234,85.7858,85.5897,85.7501,168395.0
2022-02-17 15:45:00,96.21,96.39,96.18,96.2,296943.0,85.7412,85.9016,85.7145,85.7323,296943.0
2022-02-17 15:50:00,96.2,96.24,95.91,96.13,344859.0,85.7323,85.7679,85.4739,85.6699,344859.0
2022-02-17 15:55:00,96.13,96.29,96.02,96.13,788143.0,85.6699,85.8125,85.5719,85.6699,788143.0
2022-02-18 09:30:00,95.26,95.37,94.48,94.49,691389.0,84.8946,84.9926,84.1995,84.2084,691389.0
2022-02-18 09:35:00,94.5,95.65,94.48,95.49,217847.0,84.2173,85.2421,84.1995,85.0996,217847.0
2022-02-18 09:40:00,95.48,95.56,94.26,94.28,242210.0,85.0906,85.1619,84.0034,84.0212,242210.0
2022-02-18 09:45:00,94.27,94.52,93.71,94.31,411174.0,84.0123,84.2351,83.5132,84.048,411174.0
2022-02-18 09:50:00,94.32,94.93,93.11,94.85,319978.0,84.0569,84.6005,82.9785,84.5292,319978.0
2022-02-18 09:55:00,94.82,94.91,94.54,94.69,210186.0,84.5025,84.5827,84.2529,84.3866,210186.0
2022-02-18 10:00:00,94.68,94.72,94.28,94.38,244608.0,84.3777,84.4133,84.0212,84.1103,244608.0
2022-02-18 10:05:00,94.38,94.4,94.03,94.36,170332.0,84.1103,84.1282,83.7984,84.0925,170332.0
2022-02-18 10:10:00,94.37,94.77,94.35,94.77,150333.0,84.1014,84.4579,84.0836,84.4579,150333.0
2022-02-18 10:15:00,94.76,94.96,94.59,94.71,159985.0,84.449,84.6272,84.2975,84.4044,159985.0
2022-02-18 10:20:00,94.71,94.93,94.63,94.91,144613.0,84.4044,84.6005,84.3331,84.5827,144613.0
2022-02-18 10:25:00,94.91,94.96,94.72,94.95,229362.0,84.5827,84.6272,84.4133,84.6183,229362.0
2022-02-18 10:30:00,94.94,94.95,94.68,94.83,162623.0,84.6094,84.6183,84.3777,84.5114,162623.0
2022-02-18 10:35:00,94.82,95.0,94.68,94.71,169038.0,84.5025,84.6629,84.3777,84.4044,169038.0
2022-02-18 10:40:00,94.73,94.74,94.5,94.66,129009.0,84.4223,84.4312,84.2173,84.3599,129009.0
2022-02-18 10:45:00,94.65,94.66,94.41,94.49,124576.0,84.351,84.3599,84.1371,84.2084,124576.0
2022-02-18 10:50:00,94.49,94.62,94.31,94.37,112231.0,84.2084,84.3242,84.048,84.1014,112231.0
2022-02-18 10:55:00,94.37,94.43,94.2,94.32,99387.0,84.1014,84.1549,83.9499,84.0569,99387.0
2022-02-18 11:00:00,94.32,94.34,93.85,93.91,143623.0,84.0569,84.0747,83.638,83.6915,143623.0
2022-02-18 11:05:00,93.93,94.14,93.89,94.03,172610.0,83.7093,83.8965,83.6737,83.7984,172610.0
2022-02-18 11:10:00,94.04,94.28,93.98,94.23,85499.0,83.8073,84.0212,83.7539,83.9767,85499.0
2022-02-18 11:15:00,94.25,94.51,94.16,94.44,138694.0,83.9945,84.2262,83.9143,84.1638,138694.0
2022-02-18 11:20:00,94.44,94.59,94.44,94.53,85080.0,84.1638,84.2975,84.1638,84.244,85080.0
2022-02-18 11:25:00,94.53,94.84,94.53,94.77,110255.0,84.244,84.5203,84.244,84.4579,110255.0
2022-02-18 11:30:00,94.78,94.93,94.61,94.75,99875.0,84.4668,84.6005,84.3153,84.4401,99875.0
2022-02-18 11:35:00,94.75,94.93,94.64,94.92,71886.0,84.4401,84.6005,84.342,84.5916,71886.0
2022-02-18 11:40:00,94.92,95.03,94.85,94.92,100036.0,84.5916,84.6896,84.5292,84.5916,100036.0
2022-02-18 11:45:00,94.92,95.15,94.9,95.03,89342.0,84.5916,84.7966,84.5738,84.6896,89342.0
2022-02-18 11:50:00,95.01,95.02,94.83,94.91,158460.0,84.6718,84.6807,84.5114,84.5827,158460.0
2022-02-18 11:55:00,94.91,94.97,94.71,94.83,140380.0,84.5827,84.6361,84.4044,84.5114,140380.0
2022-02-18 12:00:00,94.83,94.93,94.76,94.86,148536.0,84.5114,84.6005,84.449,84.5381,148536.0
2022-02-18 12:05:00,94.85,95.28,94.85,95.28,155126.0,84.5292,84.9124,84.5292,84.9124,155126.0
2022-02-18 12:10:00,95.28,95.41,95.26,95.35,87474.0,84.9124,85.0283,84.8946,84.9748,87474.0
2022-02-18 12:15:00,95.36,95.8,95.28,95.67,92805.0,84.9837,85.3758,84.9124,85.26,92805.0
2022-02-18 12:20:00,95.66,95.71,95.43,95.5,121850.0,85.2511,85.2956,85.0461,85.1085,121850.0
2022-02-18 12:25:00,95.51,95.66,95.37,95.44,92455.0,85.1174,85.2511,84.9926,85.055,92455.0
2022-02-18 12:30:00,95.43,95.61,95.18,95.44,107882.0,85.0461,85.2065,84.8233,85.055,107882.0
2022-02-18 12:35:00,95.44,95.48,95.01,95.05,84345.0,85.055,85.0906,84.6718,84.7074,84345.0
2022-02-18 12:40:00,95.05,95.26,95.03,95.11,80732.0,84.7074,84.8946,84.6896,84.7609,80732.0
2022-02-18 12:45:00,95.09,95.11,94.86,94.86,129503.0,84.7431,84.7609,84.5381,84.5381,129503.0
2022-02-18 12:50:00,94.87,95.24,94.82,95.11,149203.0,84.547,84.8768,84.5025,84.7609,149203.0
2022-02-18 12:55:00,95.1,95.16,95.03,95.06,75616.0,84.752,84.8055,84.6896,84.7163,75616.0
2022-02-18 13:00:00,95.07,95.36,95.06,95.3,74468.0,84.7253,84.9837,84.7163,84.9302,74468.0
2022-02-18 13:05:00,95.3,95.31,95.08,95.24,55362.0,84.9302,84.9391,84.7342,84.8768,55362.0
2022-02-18 13:10:00,95.25,95.28,95.02,95.08,64034.0,84.8857,84.9124,84.6807,84.7342,64034.0
2022-02-18 13:15:00,95.06,95.11,94.76,94.85,84490.0,84.7163,84.7609,84.449,84.5292,84490.0
2022-02-18 13:20:00,94.85,95.3,94.83,95.28,92616.0,84.5292,84.9302,84.5114,84.9124,92616.0
2022-02-18 13:25:00,95.29,95.31,95.05,95.1,60955.0,84.9213,84.9391,84.7074,84.752,60955.0
2022-02-18 13:30:00,95.1,95.25,95.08,95.11,73072.0,84.752,84.8857,84.7342,84.7609,73072.0
2022-02-18 13:35:00,95.11,95.13,94.85,95.02,120279.0,84.7609,84.7787,84.5292,84.6807,120279.0
2022-02-18 13:40:00,95.05,95.12,94.93,95.01,62357.0,84.7074,84.7698,84.6005,84.6718,62357.0
2022-02-18 13:45:00,95.0,95.35,94.98,95.3,64495.0,84.6629,84.9748,84.645,84.9302,64495.0
2022-02-18 13:50:00,95.31,95.39,95.26,95.37,96452.0,84.9391,85.0104,84.8946,84.9926,96452.0
2022-02-18 13:55:00,95.34,95.34,95.2,95.26,71406.0,84.9659,84.9659,84.8411,84.8946,71406.0
2022-02-18 14:00:00,95.26,95.39,95.21,95.27,67376.0,84.8946,85.0104,84.85,84.9035,67376.0
2022-02-18 14:05:00,95.27,95.42,95.24,95.38,123165.0,84.9035,85.0372,84.8768,85.0015,123165.0
2022-02-18 14:10:00,95.38,95.46,95.32,95.45,67611.0,85.0015,85.0728,84.9481,85.0639,67611.0
2022-02-18 14:15:00,95.45,95.74,95.44,95.68,113010.0,85.0639,85.3224,85.055,85.2689,113010.0
2022-02-18 14:20:00,95.69,95.78,95.62,95.76,116185.0,85.2778,85.358,85.2154,85.3402,116185.0
2022-02-18 14:25:00,95.77,95.82,95.62,95.78,102079.0,85.3491,85.3936,85.2154,85.358,102079.0
2022-02-18 14:30:00,95.78,96.04,95.78,95.84,106692.0,85.358,85.5897,85.358,85.4115,106692.0
2022-02-18 14:35:00,95.83,95.84,95.52,95.55,84150.0,85.4026,85.4115,85.1263,85.153,84150.0
2022-02-18 14:40:00,95.55,95.69,95.45,95.56,83693.0,85.153,85.2778,85.0639,85.1619,83693.0
2022-02-18 14:45:00,95.56,95.65,95.53,95.57,59283.0,85.1619,85.2421,85.1352,85.1708,59283.0
2022-02-18 14:50:00,95.56,95.8,95.52,95.78,122982.0,85.1619,85.3758,85.1263,85.358,122982.0
2022-02-18 14:55:00,95.8,95.85,95.63,95.74,186284.0,85.3758,85.4204,85.2243,85.3224,186284.0
2022-02-18 15:00:00,95.74,95.87,95.52,95.59,100539.0,85.3224,85.4382,85.1263,85.1887,100539.0
2022-02-18 15:05:00,95.59,95.74,95.59,95.73,73714.0,85.1887,85.3224,85.1887,85.3134,73714.0
2022-02-18 15:10:00,95.73,95.87,95.57,95.66,93716.0,85.3134,85.4382,85.1708,85.2511,93716.0
2022-02-18 15:15:00,95.65,95.79,95.49,95.52,155120.0,85.2421,85.3669,85.0996,85.1263,155120.0
2022-02-18 15:20:00,95.54,95.57,95.18,95.29,150371.0,85.1441,85.1708,84.8233,84.9213,150371.0
2022-02-18 15:25:00,95.28,95.33,95.12,95.16,162326.0,84.9124,84.957,84.7698,84.8055,162326.0
2022-02-18 15:30:00,95.15,95.16,94.94,95.12,156932.0,84.7966,84.8055,84.6094,84.7698,156932.0
2022-02-18 15:35:00,95.11,95.35,95.03,95.24,197278.0,84.7609,84.9748,84.6896,84.8768,197278.0
2022-02-18 15:40:00,95.24,95.73,95.24,95.69,175572.0,84.8768,85.3134,84.8768,85.2778,175572.0
2022-02-18 15:45:00,95.7,95.83,95.41,95.67,229530.0,85.2867,85.4026,85.0283,85.26,229530.0
2022-02-18 15:50:00,95.65,95.65,95.28,95.36,223658.0,85.2421,85.2421,84.9124,84.9837,223658.0
2022-02-18 15:55:00,95.35,95.5,95.28,95.42,614360.0,84.9748,85.1085,84.9124,85.0372,614360.0
2022-02-22 09:30:00,94.68,95.2,94.3,94.33,233849.0,84.3777,84.8411,84.039,84.0658,233849.0
2022-02-22 09:35:00,94.34,94.37,93.98,94.02,101642.0,84.0747,84.1014,83.7539,83.7895,101642.0
2022-02-22 09:40:00,94.02,94.98,93.9,94.93,138757.0,83.7895,84.645,83.6826,84.6005,138757.0
2022-02-22 09:45:00,94.9,95.74,94.86,95.7,169207.0,84.5738,85.3224,84.5381,85.2867,169207.0
2022-02-22 09:50:00,95.7,96.13,95.57,96.1,180509.0,85.2867,85.6699,85.1708,85.6432,180509.0
2022-02-22 09:55:00,96.1,96.54,96.02,96.45,247164.0,85.6432,86.0353,85.5719,85.9551,247164.0
2022-02-22 10:00:00,96.46,96.5,95.99,96.43,207023.0,85.964,85.9997,85.5451,85.9373,207023.0
2022-02-22 10:05:00,96.45,96.6,96.05,96.42,108955.0,85.9551,86.0888,85.5986,85.9284,108955.0
2022-02-22 10:10:00,96.4,96.62,96.0,96.54,74788.0,85.9105,86.1066,85.5541,86.0353,74788.0
2022-02-22 10:15:00,96.56,96.77,96.44,96.54,79454.0,86.0531,86.2403,85.9462,86.0353,79454.0
2022-02-22 10:20:00,96.54,96.71,96.28,96.35,64252.0,86.0353,86.1868,85.8036,85.866,64252.0
2022-02-22 10:25:00,96.38,96.55,96.18,96.55,49814.0,85.8927,86.0442,85.7145,86.0442,49814.0
2022-02-22 10:30:00,96.55,96.6,96.14,96.29,68715.0,86.0442,86.0888,85.6788,85.8125,68715.0
2022-02-22 10:35:00,96.28,96.36,95.99,96.03,131840.0,85.8036,85.8749,85.5451,85.5808,131840.0
2022-02-22 10:40:00,96.01,96.15,95.67,95.95,50306.0,85.563,85.6877,85.26,85.5095,50306.0
2022-02-22 10:45:00,95.95,96.01,95.75,95.87,32137.0,85.5095,85.563,85.3313,85.4382,32137.0
2022-02-22 10:50:00,95.84,95.86,95.47,95.65,78692.0,85.4115,85.4293,85.0817,85.2421,78692.0
2022-02-22 10:55:00,95.66,95.66,95.42,95.5,25712.0,85.2511,85.2511,85.0372,85.1085,25712.0
2022-02-22 11:00:00,95.48,95.82,95.47,95.77,46869.0,85.0906,85.3936,85.0817,85.3491,46869.0
2022-02-22 11:05:00,95.77,95.86,95.59,95.61,48622.0,85.3491,85.4293,85.1887,85.2065,48622.0
2022-02-22 11:10:00,95.61,95.86,95.61,95.75,34768.0,85.2065,85.4293,85.2065,85.3313,34768.0
2022-02-22 11:15:00,95.74,95.8,95.58,95.73,31877.0,85.3224,85.3758,85.1798,85.3134,31877.0
2022-02-22 11:20:00,95.72,95.88,95.63,95.84,52895.0,85.3045,85.4471,85.2243,85.4115,52895.0
2022-02-22 11:25:00,95.82,96.13,95.77,95.81,89828.0,85.3936,85.6699,85.3491,85.3847,89828.0
2022-02-22 11:30:00,95.79,96.03,95.72,95.96,53811.0,85.3669,85.5808,85.3045,85.5184,53811.0
2022-02-22 11:35:00,95.95,95.99,95.66,95.83,33696.0,85.5095,85.5451,85.2511,85.4026,33696.0
2022-02-22 11:40:00,95.83,95.88,95.67,95.76,47797.0,85.4026,85.4471,85.26,85.3402,47797.0
2022-02-22 11:45:00,95.76,95.78,95.65,95.76,29951.0,85.3402,85.358,85.2421,85.3402,29951.0
2022-02-22 11:50:00,95.78,95.93,95.58,95.58,46648.0,85.358,85.4917,85.1798,85.1798,46648.0
2022-02-22 11:55:00,95.58,95.74,95.56,95.73,67751.0,85.1798,85.3224,85.1619,85.3134,67751.0
2022-02-22 12:00:00,95.72,95.85,95.65,95.72,76662.0,85.3045,85.4204,85.2421,85.3045,76662.0
2022-02-22 12:05:00,95.73,95.85,95.68,95.85,32338.0,85.3134,85.4204,85.2689,85.4204,32338.0
2022-02-22 12:10:00,95.85,95.85,95.65,95.73,25629.0,85.4204,85.4204,85.2421,85.3134,25629.0
2022-02-22 12:15:00,95.72,95.72,95.47,95.48,35828.0,85.3045,85.3045,85.0817,85.0906,35828.0
2022-02-22 12:20:00,95.48,95.65,95.47,95.51,29470.0,85.0906,85.2421,85.0817,85.1174,29470.0
2022-02-22 12:25:00,95.5,95.63,95.43,95.6,25985.0,85.1085,85.2243,85.0461,85.1976,25985.0
2022-02-22 12:30:00,95.6,95.64,95.47,95.52,46370.0,85.1976,85.2332,85.0817,85.1263,46370.0
2022-02-22 12:35:00,95.5,95.66,95.45,95.5,40284.0,85.1085,85.2511,85.0639,85.1085,40284.0
2022-02-22 12:40:00,95.5,95.52,95.38,95.4,46417.0,85.1085,85.1263,85.0015,85.0193,46417.0
2022-02-22 12:45:00,95.4,95.4,94.95,94.98,94766.0,85.0193,85.0193,84.6183,84.645,94766.0
2022-02-22 12:50:00,94.96,95.16,94.94,94.99,104829.0,84.6272,84.8055,84.6094,84.654,104829.0
2022-02-22 12:55:00,94.99,95.07,94.93,95.02,54996.0,84.654,84.7253,84.6005,84.6807,54996.0
2022-02-22 13:00:00,95.02,95.08,94.87,95.03,51081.0,84.6807,84.7342,84.547,84.6896,51081.0
2022-02-22 13:05:00,95.05,95.2,95.05,95.14,18141.0,84.7074,84.8411,84.7074,84.7876,18141.0
2022-02-22 13:10:00,95.17,95.3,95.16,95.2,30293.0,84.8144,84.9302,84.8055,84.8411,30293.0
2022-02-22 13:15:00,95.18,95.18,94.78,94.8,78555.0,84.8233,84.8233,84.4668,84.4846,78555.0
2022-02-22 13:20:00,94.82,95.05,94.82,95.0,47225.0,84.5025,84.7074,84.5025,84.6629,47225.0
2022-02-22 13:25:00,95.0,95.04,94.87,94.94,61300.0,84.6629,84.6985,84.547,84.6094,61300.0
2022-02-22 13:30:00,94.93,95.02,94.84,94.92,48910.0,84.6005,84.6807,84.5203,84.5916,48910.0
2022-02-22 13:35:00,94.93,94.93,94.6,94.71,63579.0,84.6005,84.6005,84.3064,84.4044,63579.0
2022-02-22 13:40:00,94.72,94.8,94.45,94.45,68563.0,84.4133,84.4846,84.1727,84.1727,68563.0
2022-02-22 13:45:00,94.44,94.57,94.3,94.33,103435.0,84.1638,84.2797,84.039,84.0658,103435.0
2022-02-22 13:50:00,94.34,94.36,94.13,94.13,69224.0,84.0747,84.0925,83.8875,83.8875,69224.0
2022-02-22 13:55:00,94.14,94.46,94.14,94.45,50519.0,83.8965,84.1816,83.8965,84.1727,50519.0
2022-02-22 14:00:00,94.44,94.45,94.31,94.38,32834.0,84.1638,84.1727,84.048,84.1103,32834.0
2022-02-22 14:05:00,94.35,94.38,94.22,94.24,35485.0,84.0836,84.1103,83.9677,83.9856,35485.0
2022-02-22 14:10:00,94.26,94.39,94.17,94.37,47092.0,84.0034,84.1192,83.9232,84.1014,47092.0
2022-02-22 14:15:00,94.34,94.49,94.33,94.47,47661.0,84.0747,84.2084,84.0658,84.1905,47661.0
2022-02-22 14:20:00,94.48,94.61,94.21,94.37,60545.0,84.1995,84.3153,83.9588,84.1014,60545.0
2022-02-22 14:25:00,94.41,94.9,94.41,94.81,53444.0,84.1371,84.5738,84.1371,84.4935,53444.0
2022-02-22 14:30:00,94.8,94.99,94.61,94.79,44633.0,84.4846,84.654,84.3153,84.4757,44633.0
2022-02-22 14:35:00,94.78,95.05,94.71,94.9,38819.0,84.4668,84.7074,84.4044,84.5738,38819.0
2022-02-22 14:40:00,94.93,95.02,94.78,94.84,81317.0,84.6005,84.6807,84.4668,84.5203,81317.0
2022-02-22 14:45:00,94.82,95.28,94.67,95.26,54221.0,84.5025,84.9124,84.3688,84.8946,54221.0
2022-02-22 14:50:00,95.26,95.47,95.16,95.34,68738.0,84.8946,85.0817,84.8055,84.9659,68738.0
2022-02-22 14:55:00,95.34,95.64,95.34,95.43,48328.0,84.9659,85.2332,84.9659,85.0461,48328.0
2022-02-22 15:00:00,95.45,95.83,95.43,95.82,45841.0,85.0639,85.4026,85.0461,85.3936,45841.0
2022-02-22 15:05:00,95.83,95.86,95.39,95.4,42474.0,85.4026,85.4293,85.0104,85.0193,42474.0
2022-02-22 15:10:00,95.44,95.7,95.44,95.52,39265.0,85.055,85.2867,85.055,85.1263,39265.0
2022-02-22 15:15:00,95.52,95.7,95.22,95.3,119551.0,85.1263,85.2867,84.8589,84.9302,119551.0
2022-02-22 15:20:00,95.28,95.32,95.0,95.12,63669.0,84.9124,84.9481,84.6629,84.7698,63669.0
2022-02-22 15:25:00,95.1,95.38,95.1,95.2,59324.0,84.752,85.0015,84.752,84.8411,59324.0
2022-02-22 15:30:00,95.19,95.25,95.06,95.24,72927.0,84.8322,84.8857,84.7163,84.8768,72927.0
2022-02-22 15:35:00,95.26,95.37,95.13,95.23,80463.0,84.8946,84.9926,84.7787,84.8678,80463.0
2022-02-22 15:40:00,95.24,95.26,94.81,94.87,113412.0,84.8768,84.8946,84.4935,84.547,113412.0
2022-02-22 15:45:00,94.87,94.9,94.7,94.76,155026.0,84.547,84.5738,84.3955,84.449,155026.0
2022-02-22 15:50:00,94.7,94.72,94.39,94.45,192293.0,84.3955,84.4133,84.1192,84.1727,192293.0
2022-02-22 15:55:00,94.44,94.79,94.42,94.75,516545.0,84.1638,84.4757,84.146,84.4401,516545.0
2022-02-23 09:30:00,95.7,95.7,94.92,95.15,256013.0,85.2867,85.2867,84.5916,84.7966,256013.0
2022-02-23 09:35:00,95.18,95.57,95.0,95.27,106805.0,84.8233,85.1708,84.6629,84.9035,106805.0
2022-02-23 09:40:00,95.27,95.72,95.16,95.48,93808.0,84.9035,85.3045,84.8055,85.0906,93808.0
2022-02-23 09:45:00,95.48,95.71,95.36,95.39,72144.0,85.0906,85.2956,84.9837,85.0104,72144.0
2022-02-23 09:50:00,95.4,95.46,95.12,95.16,86772.0,85.0193,85.0728,84.7698,84.8055,86772.0
2022-02-23 09:55:00,95.15,95.33,95.02,95.04,62237.0,84.7966,84.957,84.6807,84.6985,62237.0
2022-02-23 10:00:00,95.03,95.03,94.73,94.78,115953.0,84.6896,84.6896,84.4223,84.4668,115953.0
2022-02-23 10:05:00,94.78,94.78,94.35,94.45,97408.0,84.4668,84.4668,84.0836,84.1727,97408.0
2022-02-23 10:10:00,94.43,94.53,94.29,94.36,62064.0,84.1549,84.244,84.0301,84.0925,62064.0
2022-02-23 10:15:00,94.36,94.36,94.11,94.21,77264.0,84.0925,84.0925,83.8697,83.9588,77264.0
2022-02-23 10:20:00,94.18,94.3,94.05,94.12,53970.0,83.9321,84.039,83.8162,83.8786,53970.0
2022-02-23 10:25:00,94.11,94.28,93.96,94.23,69635.0,83.8697,84.0212,83.736,83.9767,69635.0
2022-02-23 10:30:00,94.21,94.44,94.06,94.43,59757.0,83.9588,84.1638,83.8252,84.1549,59757.0
2022-02-23 10:35:00,94.44,94.66,94.35,94.52,53381.0,84.1638,84.3599,84.0836,84.2351,53381.0
2022-02-23 10:40:00,94.52,94.55,94.22,94.32,41488.0,84.2351,84.2618,83.9677,84.0569,41488.0
2022-02-23 10:45:00,94.29,94.42,94.2,94.32,27024.0,84.0301,84.146,83.9499,84.0569,27024.0
2022-02-23 10:50:00,94.32,94.46,94.29,94.3,38163.0,84.0569,84.1816,84.0301,84.039,38163.0
2022-02-23 10:55:00,94.31,94.32,94.03,94.1,39411.0,84.048,84.0569,83.7984,83.8608,39411.0
2022-02-23 11:00:00,94.1,94.21,93.86,93.97,54781.0,83.8608,83.9588,83.6469,83.7449,54781.0
2022-02-23 11:05:00,93.95,93.98,93.64,93.73,76843.0,83.7271,83.7539,83.4509,83.5311,76843.0
2022-02-23 11:10:00,93.72,93.81,93.64,93.75,52779.0,83.5222,83.6024,83.4509,83.5489,52779.0
2022-02-23 11:15:00,93.75,93.8,93.62,93.8,40527.0,83.5489,83.5934,83.433,83.5934,40527.0
2022-02-23 11:20:00,93.78,93.88,93.76,93.82,43012.0,83.5756,83.6647,83.5578,83.6113,43012.0
2022-02-23 11:25:00,93.82,93.97,93.82,93.86,33899.0,83.6113,83.7449,83.6113,83.6469,33899.0
2022-02-23 11:30:00,93.87,94.14,93.71,94.02,29885.0,83.6558,83.8965,83.5132,83.7895,29885.0
2022-02-23 11:35:00,93.98,94.29,93.94,94.15,26949.0,83.7539,84.0301,83.7182,83.9054,26949.0
2022-02-23 11:40:00,94.17,94.25,94.02,94.07,64753.0,83.9232,83.9945,83.7895,83.8341,64753.0
2022-02-23 11:45:00,94.07,94.21,94.02,94.19,43189.0,83.8341,83.9588,83.7895,83.941,43189.0
2022-02-23 11:50:00,94.21,94.38,94.14,94.29,33920.0,83.9588,84.1103,83.8965,84.0301,33920.0
2022-02-23 11:55:00,94.3,94.31,94.23,94.29,61574.0,84.039,84.048,83.9767,84.0301,61574.0
2022-02-23 12:00:00,94.29,94.3,94.05,94.15,35945.0,84.0301,84.039,83.8162,83.9054,35945.0
2022-02-23 12:05:00,94.16,94.17,94.02,94.13,70102.0,83.9143,83.9232,83.7895,83.8875,70102.0
2022-02-23 12:10:00,94.14,94.26,94.06,94.12,55386.0,83.8965,84.0034,83.8252,83.8786,55386.0
2022-02-23 12:15:00,94.16,94.47,94.14,94.44,33880.0,83.9143,84.1905,83.8965,84.1638,33880.0
2022-02-23 12:20:00,94.44,94.62,94.43,94.59,32012.0,84.1638,84.3242,84.1549,84.2975,32012.0
2022-02-23 12:25:00,94.58,94.7,94.53,94.66,61476.0,84.2886,84.3955,84.244,84.3599,61476.0
2022-02-23 12:30:00,94.68,94.74,94.47,94.47,120908.0,84.3777,84.4312,84.1905,84.1905,120908.0
2022-02-23 12:35:00,94.47,94.49,94.23,94.3,32005.0,84.1905,84.2084,83.9767,84.039,32005.0
2022-02-23 12:40:00,94.3,94.45,94.2,94.45,21693.0,84.039,84.1727,83.9499,84.1727,21693.0
2022-02-23 12:45:00,94.45,94.49,94.36,94.4,20199.0,84.1727,84.2084,84.0925,84.1282,20199.0
2022-02-23 12:50:00,94.4,94.41,94.22,94.3,35177.0,84.1282,84.1371,83.9677,84.039,35177.0
2022-02-23 12:55:00,94.31,94.35,94.21,94.33,25264.0,84.048,84.0836,83.9588,84.0658,25264.0
2022-02-23 13:00:00,94.33,94.33,94.22,94.26,18173.0,84.0658,84.0658,83.9677,84.0034,18173.0
2022-02-23 13:05:00,94.28,94.31,94.16,94.21,28135.0,84.0212,84.048,83.9143,83.9588,28135.0
2022-02-23 13:10:00,94.22,94.23,93.81,93.84,58710.0,83.9677,83.9767,83.6024,83.6291,58710.0
2022-02-23 13:15:00,93.81,93.92,93.69,93.9,34063.0,83.6024,83.7004,83.4954,83.6826,34063.0
2022-02-23 13:20:00,93.89,93.96,93.69,93.77,28988.0,83.6737,83.736,83.4954,83.5667,28988.0
2022-02-23 13:25:00,93.78,93.87,93.6,93.61,31643.0,83.5756,83.6558,83.4152,83.4241,31643.0
2022-02-23 13:30:00,93.65,93.69,93.45,93.46,77038.0,83.4598,83.4954,83.2815,83.2904,77038.0
2022-02-23 13:35:00,93.49,93.72,93.38,93.72,58481.0,83.3172,83.5222,83.2191,83.5222,58481.0
2022-02-23 13:40:00,93.7,93.84,93.67,93.84,30542.0,83.5043,83.6291,83.4776,83.6291,30542.0
2022-02-23 13:45:00,93.83,94.1,93.73,93.99,55559.0,83.6202,83.8608,83.5311,83.7628,55559.0
2022-02-23 13:50:00,93.99,94.0,93.56,93.67,44645.0,83.7628,83.7717,83.3796,83.4776,44645.0
2022-02-23 13:55:00,93.67,93.91,93.66,93.9,30199.0,83.4776,83.6915,83.4687,83.6826,30199.0
2022-02-23 14:00:00,93.91,93.92,93.52,93.57,42984.0,83.6915,83.7004,83.3439,83.3885,42984.0
2022-02-23 14:05:00,93.59,93.87,93.54,93.85,121669.0,83.4063,83.6558,83.3617,83.638,121669.0
2022-02-23 14:10:00,93.86,93.95,93.63,93.7,49609.0,83.6469,83.7271,83.4419,83.5043,49609.0
2022-02-23 14:15:00,93.7,93.89,93.58,93.8,68121.0,83.5043,83.6737,83.3974,83.5934,68121.0
2022-02-23 14:20:00,93.8,93.96,93.59,93.62,71921.0,83.5934,83.736,83.4063,83.433,71921.0
2022-02-23 14:25:00,93.64,93.68,93.42,93.45,48571.0,83.4509,83.4865,83.2548,83.2815,48571.0
2022-02-23 14:30:00,93.47,93.54,93.39,93.47,53435.0,83.2994,83.3617,83.2281,83.2994,53435.0
2022-02-23 14:35:00,93.48,93.6,93.48,93.54,40252.0,83.3083,83.4152,83.3083,83.3617,40252.0
2022-02-23 14:40:00,93.53,93.53,93.28,93.37,62904.0,83.3528,83.3528,83.13,83.2102,62904.0
2022-02-23 14:45:00,93.38,93.65,93.34,93.54,64322.0,83.2191,83.4598,83.1835,83.3617,64322.0
2022-02-23 14:50:00,93.54,93.67,93.48,93.53,85688.0,83.3617,83.4776,83.3083,83.3528,85688.0
2022-02-23 14:55:00,93.54,93.69,93.47,93.59,90039.0,83.3617,83.4954,83.2994,83.4063,90039.0
2022-02-23 15:00:00,93.56,93.58,93.33,93.37,47245.0,83.3796,83.3974,83.1746,83.2102,47245.0
2022-02-23 15:05:00,93.38,93.52,93.23,93.27,73271.0,83.2191,83.3439,83.0855,83.1211,73271.0
2022-02-23 15:10:00,93.28,93.47,93.23,93.47,105376.0,83.13,83.2994,83.0855,83.2994,105376.0
2022-02-23 15:15:00,93.46,93.63,93.39,93.4,68503.0,83.2904,83.4419,83.2281,83.237,68503.0
2022-02-23 15:20:00,93.4,93.5,93.31,93.47,142424.0,83.237,83.3261,83.1568,83.2994,142424.0
2022-02-23 15:25:00,93.48,93.65,93.37,93.59,78355.0,83.3083,83.4598,83.2102,83.4063,78355.0
2022-02-23 15:30:00,93.57,93.68,93.38,93.55,73187.0,83.3885,83.4865,83.2191,83.3706,73187.0
2022-02-23 15:35:00,93.56,93.64,93.3,93.3,77482.0,83.3796,83.4509,83.1479,83.1479,77482.0
2022-02-23 15:40:00,93.29,93.38,93.21,93.29,141260.0,83.1389,83.2191,83.0676,83.1389,141260.0
2022-02-23 15:45:00,93.28,93.35,93.08,93.18,239821.0,83.13,83.1924,82.9518,83.0409,239821.0
2022-02-23 15:50:00,93.18,93.4,93.08,93.22,198578.0,83.0409,83.237,82.9518,83.0766,198578.0
2022-02-23 15:55:00,93.22,93.57,93.22,93.54,533984.0,83.0766,83.3885,83.0766,83.3617,533984.0
2022-02-24 09:30:00,89.85,89.97,88.64,89.09,728752.0,80.0733,80.1802,78.9949,79.396,728752.0
2022-02-24 09:35:00,89.09,89.26,88.76,89.14,308431.0,79.396,79.5475,79.1019,79.4405,308431.0
2022-02-24 09:40:00,89.14,89.35,89.0,89.08,327184.0,79.4405,79.6277,79.3157,79.387,327184.0
2022-02-24 09:45:00,89.11,89.14,88.53,89.12,636566.0,79.4138,79.4405,78.8969,79.4227,636566.0
2022-02-24 09:50:00,89.13,90.08,89.1,89.56,312873.0,79.4316,80.2782,79.4049,79.8148,312873.0
2022-02-24 09:55:00,89.56,89.8,89.25,89.77,251832.0,79.8148,80.0287,79.5385,80.002,251832.0
2022-02-24 10:00:00,89.76,89.77,88.93,89.03,175910.0,79.993,80.002,79.2534,79.3425,175910.0
2022-02-24 10:05:00,89.04,89.35,88.91,89.33,162757.0,79.3514,79.6277,79.2355,79.6098,162757.0
2022-02-24 10:10:00,89.31,89.9,89.22,89.87,227241.0,79.592,80.1178,79.5118,80.0911,227241.0
2022-02-24 10:15:00,89.85,90.32,89.75,90.22,149577.0,80.0733,80.4921,79.9841,80.403,149577.0
2022-02-24 10:20:00,90.21,90.46,89.96,90.25,161343.0,80.3941,80.6169,80.1713,80.4297,161343.0
2022-02-24 10:25:00,90.25,90.38,90.15,90.26,428454.0,80.4297,80.5456,80.3406,80.4386,428454.0
2022-02-24 10:30:00,90.25,90.61,90.07,90.39,224238.0,80.4297,80.7506,80.2693,80.5545,224238.0
2022-02-24 10:35:00,90.4,90.48,89.98,90.23,158660.0,80.5634,80.6347,80.1891,80.4119,158660.0
2022-02-24 10:40:00,90.2,90.21,89.77,89.85,188883.0,80.3852,80.3941,80.002,80.0733,188883.0
2022-02-24 10:45:00,89.84,90.51,89.83,90.38,114393.0,80.0643,80.6614,80.0554,80.5456,114393.0
2022-02-24 10:50:00,90.38,90.64,90.19,90.58,95159.0,80.5456,80.7773,80.3763,80.7238,95159.0
2022-02-24 10:55:00,90.6,90.72,90.15,90.18,120231.0,80.7416,80.8486,80.3406,80.3673,120231.0
2022-02-24 11:00:00,90.21,90.21,89.73,89.87,190509.0,80.3941,80.3941,79.9663,80.0911,190509.0
2022-02-24 11:05:00,89.87,90.03,89.78,89.98,121146.0,80.0911,80.2337,80.0109,80.1891,121146.0
2022-02-24 11:10:00,89.99,90.26,89.8,90.13,133822.0,80.198,80.4386,80.0287,80.3228,133822.0
2022-02-24 11:15:00,90.14,90.48,89.93,90.43,136321.0,80.3317,80.6347,80.1445,80.5901,136321.0
2022-02-24 11:20:00,90.44,90.51,90.17,90.23,119280.0,80.5991,80.6614,80.3584,80.4119,119280.0
2022-02-24 11:25:00,90.21,90.29,90.03,90.09,154929.0,80.3941,80.4654,80.2337,80.2871,154929.0
2022-02-24 11:30:00,90.08,90.21,89.96,90.16,123120.0,80.2782,80.3941,80.1713,80.3495,123120.0
2022-02-24 11:35:00,90.15,90.16,89.88,90.01,73337.0,80.3406,80.3495,80.1,80.2158,73337.0
2022-02-24 11:40:00,90.01,90.06,89.83,89.92,66608.0,80.2158,80.2604,80.0554,80.1356,66608.0
2022-02-24 11:45:00,89.93,90.02,89.78,89.97,59626.0,80.1445,80.2248,80.0109,80.1802,59626.0
2022-02-24 11:50:00,89.97,90.06,89.8,90.01,74255.0,80.1802,80.2604,80.0287,80.2158,74255.0
2022-02-24 11:55:00,89.99,90.37,89.92,90.32,114727.0,80.198,80.5367,80.1356,80.4921,114727.0
2022-02-24 12:00:00,90.3,90.46,90.16,90.4,56222.0,80.4743,80.6169,80.3495,80.5634,56222.0
2022-02-24 12:05:00,90.38,90.41,90.05,90.05,66128.0,80.5456,80.5723,80.2515,80.2515,66128.0
2022-02-24 12:10:00,90.07,90.17,89.57,89.61,128426.0,80.2693,80.3584,79.8237,79.8594,128426.0
2022-02-24 12:15:00,89.6,89.75,89.53,89.58,79919.0,79.8505,79.9841,79.7881,79.8326,79919.0
2022-02-24 12:20:00,89.57,89.64,89.4,89.45,93474.0,79.8237,79.8861,79.6722,79.7168,93474.0
2022-02-24 12:25:00,89.46,89.55,89.36,89.51,107051.0,79.7257,79.8059,79.6366,79.7702,107051.0
2022-02-24 12:30:00,89.5,89.66,89.29,89.34,76006.0,79.7613,79.9039,79.5742,79.6187,76006.0
2022-02-24 12:35:00,89.34,89.7,89.34,89.58,63193.0,79.6187,79.9396,79.6187,79.8326,63193.0
2022-02-24 12:40:00,89.57,89.68,89.44,89.51,64362.0,79.8237,79.9218,79.7079,79.7702,64362.0
2022-02-24 12:45:00,89.5,89.55,89.22,89.24,102845.0,79.7613,79.8059,79.5118,79.5296,102845.0
2022-02-24 12:50:00,89.26,89.41,89.2,89.34,86817.0,79.5475,79.6811,79.494,79.6187,86817.0
2022-02-24 12:55:00,89.34,89.43,89.13,89.39,197229.0,79.6187,79.699,79.4316,79.6633,197229.0
2022-02-24 13:00:00,89.36,89.37,89.03,89.04,62123.0,79.6366,79.6455,79.3425,79.3514,62123.0
2022-02-24 13:05:00,89.05,89.35,89.04,89.27,95404.0,79.3603,79.6277,79.3514,79.5564,95404.0
2022-02-24 13:10:00,89.28,89.37,89.12,89.22,77302.0,79.5653,79.6455,79.4227,79.5118,77302.0
2022-02-24 13:15:00,89.22,89.64,89.16,89.63,105507.0,79.5118,79.8861,79.4583,79.8772,105507.0
2022-02-24 13:20:00,89.6,89.67,89.48,89.55,160645.0,79.8505,79.9128,79.7435,79.8059,160645.0
2022-02-24 13:25:00,89.56,89.7,89.28,89.34,132400.0,79.8148,79.9396,79.5653,79.6187,132400.0
2022-02-24 13:30:00,89.37,89.59,89.31,89.4,104421.0,79.6455,79.8415,79.592,79.6722,104421.0
2022-02-24 13:35:00,89.41,89.72,89.37,89.6,116952.0,79.6811,79.9574,79.6455,79.8505,116952.0
2022-02-24 13:40:00,89.61,89.67,89.3,89.31,174872.0,79.8594,79.9128,79.5831,79.592,174872.0
2022-02-24 13:45:00,89.32,90.13,89.16,90.12,117462.0,79.6009,80.3228,79.4583,80.3139,117462.0
2022-02-24 13:50:00,90.15,90.22,89.91,89.96,117056.0,80.3406,80.403,80.1267,80.1713,117056.0
2022-02-24 13:55:00,89.95,90.04,89.52,89.63,98499.0,80.1624,80.2426,79.7792,79.8772,98499.0
2022-02-24 14:00:00,89.64,89.73,89.31,89.5,81191.0,79.8861,79.9663,79.592,79.7613,81191.0
2022-02-24 14:05:00,89.53,89.66,89.28,89.32,105418.0,79.7881,79.9039,79.5653,79.6009,105418.0
2022-02-24 14:10:00,89.35,89.7,89.34,89.67,78181.0,79.6277,79.9396,79.6187,79.9128,78181.0
2022-02-24 14:15:00,89.7,89.92,89.55,89.92,96783.0,79.9396,80.1356,79.8059,80.1356,96783.0
2022-02-24 14:20:00,89.91,89.99,89.8,89.88,137233.0,80.1267,80.198,80.0287,80.1,137233.0
2022-02-24 14:25:00,89.9,90.02,89.75,89.91,81471.0,80.1178,80.2248,79.9841,80.1267,81471.0
2022-02-24 14:30:00,89.9,90.27,89.87,90.23,136126.0,80.1178,80.4476,80.0911,80.4119,136126.0
2022-02-24 14:35:00,90.21,90.59,90.21,90.52,201790.0,80.3941,80.7327,80.3941,80.6703,201790.0
2022-02-24 14:40:00,90.51,90.53,90.24,90.25,92620.0,80.6614,80.6793,80.4208,80.4297,92620.0
2022-02-24 14:45:00,90.3,90.55,90.28,90.53,102763.0,80.4743,80.6971,80.4565,80.6793,102763.0
2022-02-24 14:50:00,90.53,90.79,90.41,90.74,128606.0,80.6793,80.911,80.5723,80.8664,128606.0
2022-02-24 14:55:00,90.73,90.73,90.47,90.62,81152.0,80.8575,80.8575,80.6258,80.7595,81152.0
2022-02-24 15:00:00,90.64,91.06,90.54,91.04,78358.0,80.7773,81.1516,80.6882,81.1338,78358.0
2022-02-24 15:05:00,91.03,91.06,90.9,90.92,104009.0,81.1249,81.1516,81.009,81.0268,104009.0
2022-02-24 15:10:00,90.91,91.27,90.91,91.27,101185.0,81.0179,81.3387,81.0179,81.3387,101185.0
2022-02-24 15:15:00,91.27,91.28,90.95,91.06,139974.0,81.3387,81.3477,81.0536,81.1516,139974.0
2022-02-24 15:20:00,91.07,91.18,90.95,91.14,142810.0,81.1605,81.2585,81.0536,81.2229,142810.0
2022-02-24 15:25:00,91.16,91.24,90.9,90.92,111070.0,81.2407,81.312,81.009,81.0268,111070.0
2022-02-24 15:30:00,90.92,91.46,90.91,91.45,113943.0,81.0268,81.5081,81.0179,81.4992,113943.0
2022-02-24 15:35:00,91.46,91.71,91.44,91.67,119268.0,81.5081,81.7309,81.4902,81.6952,119268.0
2022-02-24 15:40:00,91.67,91.7,91.4,91.41,126347.0,81.6952,81.722,81.4546,81.4635,126347.0
2022-02-24 15:45:00,91.42,91.57,91.3,91.38,290293.0,81.4724,81.6061,81.3655,81.4368,290293.0
2022-02-24 15:50:00,91.38,92.18,91.37,92.05,286420.0,81.4368,82.1497,81.4279,82.0339,286420.0
2022-02-24 15:55:00,92.04,92.05,91.58,91.8,591457.0,82.025,82.0339,81.615,81.8111,591457.0
2022-02-25 09:30:00,92.07,92.97,91.63,92.87,249313.0,82.0517,82.8538,81.6596,82.7646,249313.0
2022-02-25 09:35:00,92.85,93.11,92.63,92.91,166324.0,82.7468,82.9785,82.5508,82.8003,166324.0
2022-02-25 09:40:00,92.84,93.17,92.7,92.72,234237.0,82.7379,83.032,82.6131,82.631,234237.0
2022-02-25 09:45:00,92.7,93.17,92.63,93.01,93349.0,82.6131,83.032,82.5508,82.8894,93349.0
2022-02-25 09:50:00,93.0,93.18,92.73,92.85,108259.0,82.8805,83.0409,82.6399,82.7468,108259.0
2022-02-25 09:55:00,92.89,92.97,92.52,92.55,63105.0,82.7825,82.8538,82.4527,82.4795,63105.0
2022-02-25 10:00:00,92.55,92.61,92.07,92.16,141704.0,82.4795,82.5329,82.0517,82.1319,141704.0
2022-02-25 10:05:00,92.15,92.53,92.07,92.53,150738.0,82.123,82.4616,82.0517,82.4616,150738.0
2022-02-25 10:10:00,92.5,92.62,92.3,92.46,95113.0,82.4349,82.5418,82.2567,82.3993,95113.0
2022-02-25 10:15:00,92.48,92.92,92.33,92.87,130292.0,82.4171,82.8092,82.2834,82.7646,130292.0
2022-02-25 10:20:00,92.86,93.2,92.78,92.97,138432.0,82.7557,83.0587,82.6844,82.8538,138432.0
2022-02-25 10:25:00,92.99,93.3,92.84,93.15,94138.0,82.8716,83.1479,82.7379,83.0142,94138.0
2022-02-25 10:30:00,93.16,93.17,92.76,92.88,68733.0,83.0231,83.032,82.6666,82.7736,68733.0
2022-02-25 10:35:00,92.82,92.95,92.45,92.62,48331.0,82.7201,82.8359,82.3903,82.5418,48331.0
2022-02-25 10:40:00,92.63,92.97,92.62,92.96,83204.0,82.5508,82.8538,82.5418,82.8448,83204.0
2022-02-25 10:45:00,92.96,93.21,92.9,93.2,122055.0,82.8448,83.0676,82.7914,83.0587,122055.0
2022-02-25 10:50:00,93.2,93.24,93.09,93.18,36477.0,83.0587,83.0944,82.9607,83.0409,36477.0
2022-02-25 10:55:00,93.15,93.36,92.89,93.01,66107.0,83.0142,83.2013,82.7825,82.8894,66107.0
2022-02-25 11:00:00,93.07,93.3,92.85,93.28,82945.0,82.9429,83.1479,82.7468,83.13,82945.0
2022-02-25 11:05:00,93.28,93.33,93.03,93.11,50656.0,83.13,83.1746,82.9072,82.9785,50656.0
2022-02-25 11:10:00,93.12,93.59,93.07,93.57,71867.0,82.9874,83.4063,82.9429,83.3885,71867.0
2022-02-25 11:15:00,93.55,93.68,93.46,93.68,88597.0,83.3706,83.4865,83.2904,83.4865,88597.0
2022-02-25 11:20:00,93.7,93.77,93.58,93.75,38317.0,83.5043,83.5667,83.3974,83.5489,38317.0
2022-02-25 11:25:00,93.74,93.85,93.64,93.75,59018.0,83.54,83.638,83.4509,83.5489,59018.0
2022-02-25 11:30:00,93.77,93.79,93.55,93.75,55989.0,83.5667,83.5845,83.3706,83.5489,55989.0
2022-02-25 11:35:00,93.77,93.78,93.55,93.69,49916.0,83.5667,83.5756,83.3706,83.4954,49916.0
2022-02-25 11:40:00,93.69,93.72,93.55,93.67,39316.0,83.4954,83.5222,83.3706,83.4776,39316.0
2022-02-25 11:45:00,93.68,93.75,93.63,93.72,55508.0,83.4865,83.5489,83.4419,83.5222,55508.0
2022-02-25 11:50:00,93.73,94.03,93.73,94.01,64495.0,83.5311,83.7984,83.5311,83.7806,64495.0
2022-02-25 11:55:00,94.0,94.28,93.99,94.23,55772.0,83.7717,84.0212,83.7628,83.9767,55772.0
2022-02-25 12:00:00,94.23,94.34,94.08,94.08,53768.0,83.9767,84.0747,83.843,83.843,53768.0
2022-02-25 12:05:00,94.09,94.09,93.91,93.94,67077.0,83.8519,83.8519,83.6915,83.7182,67077.0
2022-02-25 12:10:00,93.95,94.05,93.85,93.86,63669.0,83.7271,83.8162,83.638,83.6469,63669.0
2022-02-25 12:15:00,93.87,94.1,93.85,94.06,53539.0,83.6558,83.8608,83.638,83.8252,53539.0
2022-02-25 12:20:00,94.08,94.09,93.99,94.09,39545.0,83.843,83.8519,83.7628,83.8519,39545.0
2022-02-25 12:25:00,94.08,94.26,94.05,94.21,69884.0,83.843,84.0034,83.8162,83.9588,69884.0
2022-02-25 12:30:00,94.21,94.49,94.21,94.41,68359.0,83.9588,84.2084,83.9588,84.1371,68359.0
2022-02-25 12:35:00,94.42,94.47,94.23,94.32,77027.0,84.146,84.1905,83.9767,84.0569,77027.0
2022-02-25 12:40:00,94.33,94.39,94.22,94.27,61739.0,84.0658,84.1192,83.9677,84.0123,61739.0
2022-02-25 12:45:00,94.27,94.34,94.17,94.21,82305.0,84.0123,84.0747,83.9232,83.9588,82305.0
2022-02-25 12:50:00,94.21,94.22,94.07,94.07,36008.0,83.9588,83.9677,83.8341,83.8341,36008.0
2022-02-25 12:55:00,94.1,94.16,93.94,94.11,53595.0,83.8608,83.9143,83.7182,83.8697,53595.0
2022-02-25 13:00:00,94.15,94.33,94.06,94.21,51376.0,83.9054,84.0658,83.8252,83.9588,51376.0
2022-02-25 13:05:00,94.2,94.2,93.99,93.99,77157.0,83.9499,83.9499,83.7628,83.7628,77157.0
2022-02-25 13:10:00,94.01,94.06,93.83,94.06,54321.0,83.7806,83.8252,83.6202,83.8252,54321.0
2022-02-25 13:15:00,94.05,94.31,94.0,94.28,53863.0,83.8162,84.048,83.7717,84.0212,53863.0
2022-02-25 13:20:00,94.28,94.35,94.2,94.31,32900.0,84.0212,84.0836,83.9499,84.048,32900.0
2022-02-25 13:25:00,94.32,94.46,94.24,94.29,58811.0,84.0569,84.1816,83.9856,84.0301,58811.0
2022-02-25 13:30:00,94.27,94.42,94.22,94.39,69656.0,84.0123,84.146,83.9677,84.1192,69656.0
2022-02-25 13:35:00,94.38,94.38,94.05,94.17,48439.0,84.1103,84.1103,83.8162,83.9232,48439.0
2022-02-25 13:40:00,94.17,94.34,94.17,94.27,54116.0,83.9232,84.0747,83.9232,84.0123,54116.0
2022-02-25 13:45:00,94.28,94.41,94.28,94.4,66074.0,84.0212,84.1371,84.0212,84.1282,66074.0
2022-02-25 13:50:00,94.38,94.44,94.31,94.31,43342.0,84.1103,84.1638,84.048,84.048,43342.0
2022-02-25 13:55:00,94.31,94.32,94.05,94.14,42911.0,84.048,84.0569,83.8162,83.8965,42911.0
2022-02-25 14:00:00,94.14,94.29,93.96,94.18,42845.0,83.8965,84.0301,83.736,83.9321,42845.0
2022-02-25 14:05:00,94.16,94.23,94.12,94.19,46030.0,83.9143,83.9767,83.8786,83.941,46030.0
2022-02-25 14:10:00,94.2,94.3,94.07,94.24,55142.0,83.9499,84.039,83.8341,83.9856,55142.0
2022-02-25 14:15:00,94.25,94.31,94.21,94.26,40079.0,83.9945,84.048,83.9588,84.0034,40079.0
2022-02-25 14:20:00,94.25,94.44,94.24,94.42,61548.0,83.9945,84.1638,83.9856,84.146,61548.0
2022-02-25 14:25:00,94.41,94.43,94.29,94.35,52784.0,84.1371,84.1549,84.0301,84.0836,52784.0
2022-02-25 14:30:00,94.37,94.41,94.05,94.11,54261.0,84.1014,84.1371,83.8162,83.8697,54261.0
2022-02-25 14:35:00,94.13,94.32,94.06,94.12,50759.0,83.8875,84.0569,83.8252,83.8786,50759.0
2022-02-25 14:40:00,94.12,94.2,93.97,94.17,44917.0,83.8786,83.9499,83.7449,83.9232,44917.0
2022-02-25 14:45:00,94.17,94.2,94.04,94.05,32116.0,83.9232,83.9499,83.8073,83.8162,32116.0
2022-02-25 14:50:00,94.02,94.06,93.89,94.01,51521.0,83.7895,83.8252,83.6737,83.7806,51521.0
2022-02-25 14:55:00,94.03,94.22,94.01,94.08,48730.0,83.7984,83.9677,83.7806,83.843,48730.0
2022-02-25 15:00:00,94.06,94.07,93.9,94.04,42686.0,83.8252,83.8341,83.6826,83.8073,42686.0
2022-02-25 15:05:00,94.01,94.11,93.99,94.04,58844.0,83.7806,83.8697,83.7628,83.8073,58844.0
2022-02-25 15:10:00,94.05,94.15,93.91,94.15,50202.0,83.8162,83.9054,83.6915,83.9054,50202.0
2022-02-25 15:15:00,94.13,94.3,94.09,94.28,66959.0,83.8875,84.039,83.8519,84.0212,66959.0
2022-02-25 15:20:00,94.29,94.53,94.29,94.44,78141.0,84.0301,84.244,84.0301,84.1638,78141.0
2022-02-25 15:25:00,94.43,94.5,94.35,94.37,69604.0,84.1549,84.2173,84.0836,84.1014,69604.0
2022-02-25 15:30:00,94.38,94.54,94.34,94.37,65534.0,84.1103,84.2529,84.0747,84.1014,65534.0
2022-02-25 15:35:00,94.35,94.48,94.26,94.43,82408.0,84.0836,84.1995,84.0034,84.1549,82408.0
2022-02-25 15:40:00,94.42,94.64,94.34,94.55,133239.0,84.146,84.342,84.0747,84.2618,133239.0
2022-02-25 15:45:00,94.54,94.64,94.39,94.48,169357.0,84.2529,84.342,84.1192,84.1995,169357.0
2022-02-25 15:50:00,94.48,94.7,94.47,94.47,225964.0,84.1995,84.3955,84.1905,84.1905,225964.0
2022-02-25 15:55:00,94.48,94.64,94.45,94.56,399193.0,84.1995,84.342,84.1727,84.2707,399193.0
2022-02-28 09:30:00,91.59,91.81,91.35,91.72,287937.0,81.6239,81.82,81.41,81.7398,287937.0
2022-02-28 09:35:00,91.69,92.22,91.68,92.06,168494.0,81.713,82.1854,81.7041,82.0428,168494.0
2022-02-28 09:40:00,92.06,92.08,91.59,91.87,126517.0,82.0428,82.0606,81.6239,81.8735,126517.0
2022-02-28 09:45:00,91.9,91.99,91.48,91.56,96325.0,81.9002,81.9804,81.5259,81.5972,96325.0
2022-02-28 09:50:00,91.57,91.79,91.46,91.56,160467.0,81.6061,81.8022,81.5081,81.5972,160467.0
2022-02-28 09:55:00,91.58,91.85,91.39,91.63,151343.0,81.615,81.8556,81.4457,81.6596,151343.0
2022-02-28 10:00:00,91.64,91.82,91.54,91.64,123447.0,81.6685,81.8289,81.5794,81.6685,123447.0
2022-02-28 10:05:00,91.65,91.76,91.43,91.53,92854.0,81.6774,81.7754,81.4813,81.5704,92854.0
2022-02-28 10:10:00,91.54,91.66,91.38,91.48,91302.0,81.5794,81.6863,81.4368,81.5259,91302.0
2022-02-28 10:15:00,91.47,91.59,91.34,91.48,60517.0,81.517,81.6239,81.4011,81.5259,60517.0
2022-02-28 10:20:00,91.47,91.7,91.37,91.48,78003.0,81.517,81.722,81.4279,81.5259,78003.0
2022-02-28 10:25:00,91.5,91.78,91.36,91.61,121317.0,81.5437,81.7932,81.4189,81.6417,121317.0
2022-02-28 10:30:00,91.61,91.97,91.58,91.7,109573.0,81.6417,81.9626,81.615,81.722,109573.0
2022-02-28 10:35:00,91.68,92.14,91.66,91.98,123747.0,81.7041,82.1141,81.6863,81.9715,123747.0
2022-02-28 10:40:00,92.02,92.16,91.88,91.93,109065.0,82.0071,82.1319,81.8824,81.9269,109065.0
2022-02-28 10:45:00,91.95,92.0,91.61,91.62,146361.0,81.9447,81.9893,81.6417,81.6507,146361.0
2022-02-28 10:50:00,91.66,91.87,91.6,91.65,75758.0,81.6863,81.8735,81.6328,81.6774,75758.0
2022-02-28 10:55:00,91.66,91.8,91.63,91.7,136258.0,81.6863,81.8111,81.6596,81.722,136258.0
2022-02-28 11:00:00,91.7,91.85,91.66,91.74,113021.0,81.722,81.8556,81.6863,81.7576,113021.0
2022-02-28 11:05:00,91.74,91.83,91.57,91.6,78504.0,81.7576,81.8378,81.6061,81.6328,78504.0
2022-02-28 11:10:00,91.62,91.77,91.52,91.58,76744.0,81.6507,81.7843,81.5615,81.615,76744.0
2022-02-28 11:15:00,91.58,91.84,91.58,91.65,211787.0,81.615,81.8467,81.615,81.6774,211787.0
2022-02-28 11:20:00,91.65,92.02,91.64,92.01,327737.0,81.6774,82.0071,81.6685,81.9982,327737.0
2022-02-28 11:25:00,91.97,92.19,91.97,92.03,205356.0,81.9626,82.1586,81.9626,82.016,205356.0
2022-02-28 11:30:00,92.04,92.11,91.94,91.98,117461.0,82.025,82.0873,81.9358,81.9715,117461.0
2022-02-28 11:35:00,91.92,92.14,91.86,91.92,117375.0,81.918,82.1141,81.8645,81.918,117375.0
2022-02-28 11:40:00,91.94,91.95,91.79,91.8,95498.0,81.9358,81.9447,81.8022,81.8111,95498.0
2022-02-28 11:45:00,91.81,91.86,91.56,91.58,110382.0,81.82,81.8645,81.5972,81.615,110382.0
2022-02-28 11:50:00,91.58,91.62,91.47,91.61,101147.0,81.615,81.6507,81.517,81.6417,101147.0
2022-02-28 11:55:00,91.61,91.78,91.58,91.7,142525.0,81.6417,81.7932,81.615,81.722,142525.0
2022-02-28 12:00:00,91.69,91.81,91.57,91.63,290197.0,81.713,81.82,81.6061,81.6596,290197.0
2022-02-28 12:05:00,91.64,91.67,91.35,91.4,155294.0,81.6685,81.6952,81.41,81.4546,155294.0
2022-02-28 12:10:00,91.39,91.53,91.37,91.5,77299.0,81.4457,81.5704,81.4279,81.5437,77299.0
2022-02-28 12:15:00,91.5,91.55,91.28,91.54,147589.0,81.5437,81.5883,81.3477,81.5794,147589.0
2022-02-28 12:20:00,91.53,91.62,91.44,91.52,92984.0,81.5704,81.6507,81.4902,81.5615,92984.0
2022-02-28 12:25:00,91.52,91.67,91.51,91.53,240611.0,81.5615,81.6952,81.5526,81.5704,240611.0
2022-02-28 12:30:00,91.52,91.6,91.33,91.47,118052.0,81.5615,81.6328,81.3922,81.517,118052.0
2022-02-28 12:35:00,91.46,91.57,91.39,91.43,83389.0,81.5081,81.6061,81.4457,81.4813,83389.0
2022-02-28 12:40:00,91.45,91.46,91.12,91.12,124281.0,81.4992,81.5081,81.2051,81.2051,124281.0
2022-02-28 12:45:00,91.11,91.2,91.05,91.17,136046.0,81.1962,81.2764,81.1427,81.2496,136046.0
2022-02-28 12:50:00,91.18,91.19,90.92,91.0,114095.0,81.2585,81.2674,81.0268,81.0981,114095.0
2022-02-28 12:55:00,91.0,91.16,90.9,91.12,103446.0,81.0981,81.2407,81.009,81.2051,103446.0
2022-02-28 13:00:00,91.1,91.36,91.01,91.36,268009.0,81.1872,81.4189,81.107,81.4189,268009.0
2022-02-28 13:05:00,91.37,91.54,91.27,91.5,189851.0,81.4279,81.5794,81.3387,81.5437,189851.0
2022-02-28 13:10:00,91.5,91.61,91.43,91.51,107372.0,81.5437,81.6417,81.4813,81.5526,107372.0
2022-02-28 13:15:00,91.52,91.52,91.11,91.14,79723.0,81.5615,81.5615,81.1962,81.2229,79723.0
2022-02-28 13:20:00,91.12,91.13,90.98,91.02,68214.0,81.2051,81.214,81.0803,81.1159,68214.0
2022-02-28 13:25:00,91.01,91.25,91.0,91.13,115242.0,81.107,81.3209,81.0981,81.214,115242.0
2022-02-28 13:30:00,91.13,91.23,91.03,91.13,120820.0,81.214,81.3031,81.1249,81.214,120820.0
2022-02-28 13:35:00,91.13,91.16,91.02,91.09,127558.0,81.214,81.2407,81.1159,81.1783,127558.0
2022-02-28 13:40:00,91.09,91.18,91.03,91.08,91410.0,81.1783,81.2585,81.1249,81.1694,91410.0
2022-02-28 13:45:00,91.09,91.14,90.94,91.11,88214.0,81.1783,81.2229,81.0446,81.1962,88214.0
2022-02-28 13:50:00,91.12,91.24,91.11,91.16,208789.0,81.2051,81.312,81.1962,81.2407,208789.0
2022-02-28 13:55:00,91.15,91.29,91.02,91.2,181127.0,81.2318,81.3566,81.1159,81.2764,181127.0
2022-02-28 14:00:00,91.2,91.2,90.58,90.59,155325.0,81.2764,81.2764,80.7238,80.7327,155325.0
2022-02-28 14:05:00,90.59,90.64,90.35,90.35,144967.0,80.7327,80.7773,80.5188,80.5188,144967.0
2022-02-28 14:10:00,90.35,90.47,90.16,90.44,147908.0,80.5188,80.6258,80.3495,80.5991,147908.0
2022-02-28 14:15:00,90.45,90.63,90.4,90.6,83705.0,80.608,80.7684,80.5634,80.7416,83705.0
2022-02-28 14:20:00,90.59,90.6,90.22,90.26,111797.0,80.7327,80.7416,80.403,80.4386,111797.0
2022-02-28 14:25:00,90.26,90.32,90.15,90.27,93948.0,80.4386,80.4921,80.3406,80.4476,93948.0
2022-02-28 14:30:00,90.28,90.32,90.1,90.19,71770.0,80.4565,80.4921,80.2961,80.3763,71770.0
2022-02-28 14:35:00,90.19,90.37,90.19,90.31,102439.0,80.3763,80.5367,80.3763,80.4832,102439.0
2022-02-28 14:40:00,90.3,90.56,90.28,90.47,228747.0,80.4743,80.706,80.4565,80.6258,228747.0
2022-02-28 14:45:00,90.47,90.61,90.32,90.44,186939.0,80.6258,80.7506,80.4921,80.5991,186939.0
2022-02-28 14:50:00,90.44,90.53,90.38,90.43,53717.0,80.5991,80.6793,80.5456,80.5901,53717.0
2022-02-28 14:55:00,90.44,90.61,90.42,90.43,104317.0,80.5991,80.7506,80.5812,80.5901,104317.0
2022-02-28 15:00:00,90.43,90.52,90.32,90.37,83103.0,80.5901,80.6703,80.4921,80.5367,83103.0
2022-02-28 15:05:00,90.34,90.48,90.19,90.44,81549.0,80.5099,80.6347,80.3763,80.5991,81549.0
2022-02-28 15:10:00,90.44,90.46,90.18,90.25,94845.0,80.5991,80.6169,80.3673,80.4297,94845.0
2022-02-28 15:15:00,90.27,90.41,90.16,90.29,108363.0,80.4476,80.5723,80.3495,80.4654,108363.0
2022-02-28 15:20:00,90.29,90.56,90.28,90.51,119685.0,80.4654,80.706,80.4565,80.6614,119685.0
2022-02-28 15:25:00,90.51,90.67,90.42,90.49,155449.0,80.6614,80.804,80.5812,80.6436,155449.0
2022-02-28 15:30:00,90.48,90.48,90.21,90.23,157100.0,80.6347,80.6347,80.3941,80.4119,157100.0
2022-02-28 15:35:00,90.23,90.23,89.92,90.0,261854.0,80.4119,80.4119,80.1356,80.2069,261854.0
2022-02-28 15:40:00,90.01,90.45,90.0,90.41,273863.0,80.2158,80.608,80.2069,80.5723,273863.0
2022-02-28 15:45:00,90.41,90.85,90.4,90.68,344091.0,80.5723,80.9644,80.5634,80.8129,344091.0
2022-02-28 15:50:00,90.68,90.88,90.53,90.67,465253.0,80.8129,80.9912,80.6793,80.804,465253.0
2022-02-28 15:55:00,90.68,90.89,90.55,90.73,826273.0,80.8129,81.0001,80.6971,80.8575,826273.0
2022-03-01 09:30:00,90.0,90.0,89.29,89.72,411371.0,80.2069,80.2069,79.5742,79.9574,411371.0
2022-03-01 09:35:00,89.72,89.98,89.3,89.37,165139.0,79.9574,80.1891,79.5831,79.6455,165139.0
2022-03-01 09:40:00,89.4,89.46,88.96,89.23,198381.0,79.6722,79.7257,79.2801,79.5207,198381.0
2022-03-01 09:45:00,89.28,89.5,89.09,89.42,124676.0,79.5653,79.7613,79.396,79.69,124676.0
2022-03-01 09:50:00,89.45,89.45,88.51,88.53,197177.0,79.7168,79.7168,78.8791,78.8969,197177.0
2022-03-01 09:55:00,88.54,88.6,88.22,88.38,223275.0,78.9058,78.9593,78.6206,78.7632,223275.0
2022-03-01 10:00:00,88.39,88.78,88.04,88.07,246059.0,78.7721,79.1197,78.4602,78.4869,246059.0
2022-03-01 10:05:00,88.07,88.19,87.52,87.64,307409.0,78.4869,78.5939,77.9968,78.1037,307409.0
2022-03-01 10:10:00,87.62,87.68,87.38,87.38,269158.0,78.0859,78.1394,77.872,77.872,269158.0
2022-03-01 10:15:00,87.37,87.65,87.31,87.55,212009.0,77.8631,78.1126,77.8096,78.0235,212009.0
2022-03-01 10:20:00,87.56,87.83,87.53,87.79,180875.0,78.0324,78.2731,78.0057,78.2374,180875.0
2022-03-01 10:25:00,87.79,88.05,87.69,88.05,195910.0,78.2374,78.4691,78.1483,78.4691,195910.0
2022-03-01 10:30:00,88.09,88.24,87.86,87.88,103044.0,78.5048,78.6384,78.2998,78.3176,103044.0
2022-03-01 10:35:00,87.89,88.0,87.6,87.65,106703.0,78.3265,78.4246,78.0681,78.1126,106703.0
2022-03-01 10:40:00,87.65,87.71,87.48,87.61,158848.0,78.1126,78.1661,77.9611,78.077,158848.0
2022-03-01 10:45:00,87.61,87.72,87.5,87.69,157450.0,78.077,78.175,77.979,78.1483,157450.0
2022-03-01 10:50:00,87.69,88.1,87.68,87.97,199459.0,78.1483,78.5137,78.1394,78.3978,199459.0
2022-03-01 10:55:00,87.96,88.01,87.69,87.72,126648.0,78.3889,78.4335,78.1483,78.175,126648.0
2022-03-01 11:00:00,87.73,88.08,87.66,88.01,78635.0,78.1839,78.4959,78.1216,78.4335,78635.0
2022-03-01 11:05:00,87.99,88.05,87.77,87.88,78566.0,78.4156,78.4691,78.2196,78.3176,78566.0
2022-03-01 11:10:00,87.9,88.3,87.9,88.15,137151.0,78.3354,78.6919,78.3354,78.5582,137151.0
2022-03-01 11:15:00,88.12,88.2,87.75,87.78,109184.0,78.5315,78.6028,78.2018,78.2285,109184.0
2022-03-01 11:20:00,87.78,87.79,87.61,87.69,111219.0,78.2285,78.2374,78.077,78.1483,111219.0
2022-03-01 11:25:00,87.68,87.73,87.47,87.63,176902.0,78.1394,78.1839,77.9522,78.0948,176902.0
2022-03-01 11:30:00,87.64,87.65,87.21,87.23,131083.0,78.1037,78.1126,77.7205,77.7383,131083.0
2022-03-01 11:35:00,87.24,87.41,87.16,87.35,116074.0,77.7473,77.8988,77.676,77.8453,116074.0
2022-03-01 11:40:00,87.37,87.53,87.27,87.29,95066.0,77.8631,78.0057,77.774,77.7918,95066.0
2022-03-01 11:45:00,87.29,87.31,86.94,87.01,204924.0,77.7918,77.8096,77.4799,77.5423,204924.0
2022-03-01 11:50:00,87.02,87.09,86.89,86.95,124547.0,77.5512,77.6136,77.4353,77.4888,124547.0
2022-03-01 11:55:00,86.95,87.17,86.68,87.14,160849.0,77.4888,77.6849,77.2482,77.6581,160849.0
2022-03-01 12:00:00,87.14,87.23,86.95,87.01,89959.0,77.6581,77.7383,77.4888,77.5423,89959.0
2022-03-01 12:05:00,87.02,87.18,87.0,87.02,63424.0,77.5512,77.6938,77.5334,77.5512,63424.0
2022-03-01 12:10:00,87.02,87.08,86.75,87.07,139066.0,77.5512,77.6047,77.3106,77.5958,139066.0
2022-03-01 12:15:00,87.05,87.14,86.9,87.05,194498.0,77.5779,77.6581,77.4442,77.5779,194498.0
2022-03-01 12:20:00,87.04,87.06,86.83,86.9,179491.0,77.569,77.5868,77.3819,77.4442,179491.0
2022-03-01 12:25:00,86.9,87.07,86.76,87.07,152853.0,77.4442,77.5958,77.3195,77.5958,152853.0
2022-03-01 12:30:00,87.06,87.21,86.82,86.83,94715.0,77.5868,77.7205,77.373,77.3819,94715.0
2022-03-01 12:35:00,86.84,86.86,86.64,86.69,96826.0,77.3908,77.4086,77.2125,77.2571,96826.0
2022-03-01 12:40:00,86.71,86.98,86.69,86.98,88620.0,77.2749,77.5155,77.2571,77.5155,88620.0
2022-03-01 12:45:00,87.0,87.08,86.85,87.03,83628.0,77.5334,77.6047,77.3997,77.5601,83628.0
2022-03-01 12:50:00,87.05,87.09,86.89,87.01,109044.0,77.5779,77.6136,77.4353,77.5423,109044.0
2022-03-01 12:55:00,87.0,87.08,86.91,87.02,133235.0,77.5334,77.6047,77.4532,77.5512,133235.0
2022-03-01 13:00:00,87.03,87.12,86.9,86.98,157823.0,77.5601,77.6403,77.4442,77.5155,157823.0
2022-03-01 13:05:00,86.98,87.11,86.9,87.0,266376.0,77.5155,77.6314,77.4442,77.5334,266376.0
2022-03-01 13:10:00,86.99,86.99,86.83,86.92,172435.0,77.5245,77.5245,77.3819,77.4621,172435.0
2022-03-01 13:15:00,86.91,87.04,86.83,87.0,219340.0,77.4532,77.569,77.3819,77.5334,219340.0
2022-03-01 13:20:00,86.99,87.03,86.85,86.87,137912.0,77.5245,77.5601,77.3997,77.4175,137912.0
2022-03-01 13:25:00,86.85,86.92,86.68,86.69,134751.0,77.3997,77.4621,77.2482,77.2571,134751.0
2022-03-01 13:30:00,86.69,86.91,86.67,86.87,127450.0,77.2571,77.4532,77.2393,77.4175,127450.0
2022-03-01 13:35:00,86.84,87.18,86.79,86.96,175669.0,77.3908,77.6938,77.3462,77.4977,175669.0
2022-03-01 13:40:00,86.96,86.97,86.79,86.81,111258.0,77.4977,77.5066,77.3462,77.364,111258.0
2022-03-01 13:45:00,86.81,86.95,86.71,86.77,103875.0,77.364,77.4888,77.2749,77.3284,103875.0
2022-03-01 13:50:00,86.77,87.06,86.75,87.0,151096.0,77.3284,77.5868,77.3106,77.5334,151096.0
2022-03-01 13:55:00,86.99,87.01,86.91,86.98,102005.0,77.5245,77.5423,77.4532,77.5155,102005.0
2022-03-01 14:00:00,86.97,86.98,86.77,86.92,129123.0,77.5066,77.5155,77.3284,77.4621,129123.0
2022-03-01 14:05:00,86.92,87.03,86.89,86.91,140635.0,77.4621,77.5601,77.4353,77.4532,140635.0
2022-03-01 14:10:00,86.93,86.93,86.6,86.62,124726.0,77.471,77.471,77.1769,77.1947,124726.0
2022-03-01 14:15:00,86.63,86.97,86.49,86.96,161288.0,77.2036,77.5066,77.0789,77.4977,161288.0
2022-03-01 14:20:00,86.95,87.05,86.8,86.99,207941.0,77.4888,77.5779,77.3551,77.5245,207941.0
2022-03-01 14:25:00,86.99,87.22,86.98,87.12,243591.0,77.5245,77.7294,77.5155,77.6403,243591.0
2022-03-01 14:30:00,87.12,87.17,87.02,87.11,127223.0,77.6403,77.6849,77.5512,77.6314,127223.0
2022-03-01 14:35:00,87.12,87.55,87.08,87.55,165877.0,77.6403,78.0235,77.6047,78.0235,165877.0
2022-03-01 14:40:00,87.55,87.85,87.53,87.74,288542.0,78.0235,78.2909,78.0057,78.1928,288542.0
2022-03-01 14:45:00,87.75,87.87,87.62,87.73,180624.0,78.2018,78.3087,78.0859,78.1839,180624.0
2022-03-01 14:50:00,87.73,87.82,87.61,87.73,154395.0,78.1839,78.2641,78.077,78.1839,154395.0
2022-03-01 14:55:00,87.74,87.8,87.55,87.58,111032.0,78.1928,78.2463,78.0235,78.0503,111032.0
2022-03-01 15:00:00,87.59,88.02,87.54,88.02,131669.0,78.0592,78.4424,78.0146,78.4424,131669.0
2022-03-01 15:05:00,88.05,88.2,87.84,87.91,123924.0,78.4691,78.6028,78.282,78.3443,123924.0
2022-03-01 15:10:00,87.9,87.9,87.64,87.73,179863.0,78.3354,78.3354,78.1037,78.1839,179863.0
2022-03-01 15:15:00,87.75,87.78,87.33,87.34,106343.0,78.2018,78.2285,77.8275,77.8364,106343.0
2022-03-01 15:20:00,87.36,87.52,87.33,87.48,141483.0,77.8542,77.9968,77.8275,77.9611,141483.0
2022-03-01 15:25:00,87.48,87.68,87.45,87.48,108024.0,77.9611,78.1394,77.9344,77.9611,108024.0
2022-03-01 15:30:00,87.47,87.7,87.41,87.67,130070.0,77.9522,78.1572,77.8988,78.1305,130070.0
2022-03-01 15:35:00,87.65,87.72,87.55,87.67,122537.0,78.1126,78.175,78.0235,78.1305,122537.0
2022-03-01 15:40:00,87.65,87.8,87.61,87.68,238897.0,78.1126,78.2463,78.077,78.1394,238897.0
2022-03-01 15:45:00,87.69,87.75,87.42,87.47,240510.0,78.1483,78.2018,77.9077,77.9522,240510.0
2022-03-01 15:50:00,87.46,87.65,87.23,87.59,323129.0,77.9433,78.1126,77.7383,78.0592,323129.0
2022-03-01 15:55:00,87.59,87.7,87.39,87.63,568024.0,78.0592,78.1572,77.8809,78.0948,568024.0
2022-03-02 09:30:00,88.06,88.8,88.02,88.79,316248.0,78.478,79.1375,78.4424,79.1286,316248.0
2022-03-02 09:35:00,88.77,88.84,88.04,88.1,165795.0,79.1108,79.1732,78.4602,78.5137,165795.0
2022-03-02 09:40:00,88.11,88.51,88.08,88.45,219802.0,78.5226,78.8791,78.4959,78.8256,219802.0
2022-03-02 09:45:00,88.47,88.82,88.33,88.62,193763.0,78.8434,79.1553,78.7186,78.9771,193763.0
2022-03-02 09:50:00,88.61,88.66,88.33,88.48,100286.0,78.9682,79.0127,78.7186,78.8523,100286.0
2022-03-02 09:55:00,88.49,88.57,88.03,88.1,93787.0,78.8612,78.9325,78.4513,78.5137,93787.0
2022-03-02 10:00:00,88.1,88.23,87.92,88.19,222582.0,78.5137,78.6295,78.3533,78.5939,222582.0
2022-03-02 10:05:00,88.19,88.26,87.27,87.35,132315.0,78.5939,78.6563,77.774,77.8453,132315.0
2022-03-02 10:10:00,87.38,87.41,87.02,87.04,137049.0,77.872,77.8988,77.5512,77.569,137049.0
2022-03-02 10:15:00,87.04,87.36,87.02,87.35,158692.0,77.569,77.8542,77.5512,77.8453,158692.0
2022-03-02 10:20:00,87.33,87.6,87.32,87.45,108904.0,77.8275,78.0681,77.8185,77.9344,108904.0
2022-03-02 10:25:00,87.45,87.64,87.15,87.45,136320.0,77.9344,78.1037,77.667,77.9344,136320.0
2022-03-02 10:30:00,87.45,87.61,87.08,87.5,250337.0,77.9344,78.077,77.6047,77.979,250337.0
2022-03-02 10:35:00,87.47,87.98,87.45,87.88,310090.0,77.9522,78.4067,77.9344,78.3176,310090.0
2022-03-02 10:40:00,87.87,87.97,87.73,87.77,151108.0,78.3087,78.3978,78.1839,78.2196,151108.0
2022-03-02 10:45:00,87.78,87.78,87.3,87.32,150411.0,78.2285,78.2285,77.8007,77.8185,150411.0
2022-03-02 10:50:00,87.31,87.43,87.16,87.19,187873.0,77.8096,77.9166,77.676,77.7027,187873.0
2022-03-02 10:55:00,87.18,87.3,87.1,87.17,188859.0,77.6938,77.8007,77.6225,77.6849,188859.0
2022-03-02 11:00:00,87.17,87.92,87.14,87.71,253316.0,77.6849,78.3533,77.6581,78.1661,253316.0
2022-03-02 11:05:00,87.71,87.78,87.58,87.68,328064.0,78.1661,78.2285,78.0503,78.1394,328064.0
2022-03-02 11:10:00,87.69,87.72,87.51,87.56,210015.0,78.1483,78.175,77.9879,78.0324,210015.0
2022-03-02 11:15:00,87.58,87.83,87.32,87.37,318900.0,78.0503,78.2731,77.8185,77.8631,318900.0
2022-03-02 11:20:00,87.37,87.44,87.11,87.22,219083.0,77.8631,77.9255,77.6314,77.7294,219083.0
2022-03-02 11:25:00,87.21,87.29,87.1,87.13,286039.0,77.7205,77.7918,77.6225,77.6492,286039.0
2022-03-02 11:30:00,87.12,87.75,87.12,87.58,643072.0,77.6403,78.2018,77.6403,78.0503,643072.0
2022-03-02 11:35:00,87.58,87.88,87.58,87.88,261087.0,78.0503,78.3176,78.0503,78.3176,261087.0
2022-03-02 11:40:00,87.88,88.1,87.82,87.88,311286.0,78.3176,78.5137,78.2641,78.3176,311286.0
2022-03-02 11:45:00,87.87,88.19,87.87,87.96,212361.0,78.3087,78.5939,78.3087,78.3889,212361.0
2022-03-02 11:50:00,87.97,88.05,87.9,88.04,159763.0,78.3978,78.4691,78.3354,78.4602,159763.0
2022-03-02 11:55:00,88.03,88.35,88.03,88.29,217779.0,78.4513,78.7365,78.4513,78.683,217779.0
2022-03-02 12:00:00,88.29,88.48,88.26,88.42,103223.0,78.683,78.8523,78.6563,78.7989,103223.0
2022-03-02 12:05:00,88.41,88.43,88.27,88.34,99094.0,78.7899,78.8078,78.6652,78.7276,99094.0
2022-03-02 12:10:00,88.35,88.37,88.11,88.14,89933.0,78.7365,78.7543,78.5226,78.5493,89933.0
2022-03-02 12:15:00,88.14,88.37,88.11,88.35,93774.0,78.5493,78.7543,78.5226,78.7365,93774.0
2022-03-02 12:20:00,88.35,88.6,88.34,88.54,96490.0,78.7365,78.9593,78.7276,78.9058,96490.0
2022-03-02 12:25:00,88.55,88.65,88.34,88.64,101403.0,78.9147,79.0038,78.7276,78.9949,101403.0
2022-03-02 12:30:00,88.63,88.97,88.63,88.96,91787.0,78.986,79.289,78.986,79.2801,91787.0
2022-03-02 12:35:00,88.95,89.11,88.89,89.08,73288.0,79.2712,79.4138,79.2177,79.387,73288.0
2022-03-02 12:40:00,89.06,89.07,88.87,88.91,41024.0,79.3692,79.3781,79.1999,79.2355,41024.0
2022-03-02 12:45:00,88.92,88.92,88.74,88.81,73448.0,79.2444,79.2444,79.084,79.1464,73448.0
2022-03-02 12:50:00,88.84,88.84,88.66,88.81,64722.0,79.1732,79.1732,79.0127,79.1464,64722.0
2022-03-02 12:55:00,88.81,88.97,88.74,88.97,67545.0,79.1464,79.289,79.084,79.289,67545.0
2022-03-02 13:00:00,88.97,89.19,88.93,89.06,103831.0,79.289,79.4851,79.2534,79.3692,103831.0
2022-03-02 13:05:00,89.05,89.22,88.99,89.12,96203.0,79.3603,79.5118,79.3068,79.4227,96203.0
2022-03-02 13:10:00,89.13,89.28,89.1,89.13,102342.0,79.4316,79.5653,79.4049,79.4316,102342.0
2022-03-02 13:15:00,89.13,89.13,88.82,88.84,77067.0,79.4316,79.4316,79.1553,79.1732,77067.0
2022-03-02 13:20:00,88.87,88.97,88.75,88.77,71283.0,79.1999,79.289,79.0929,79.1108,71283.0
2022-03-02 13:25:00,88.76,88.81,88.56,88.57,117323.0,79.1019,79.1464,78.9236,78.9325,117323.0
2022-03-02 13:30:00,88.56,88.7,88.56,88.68,163064.0,78.9236,79.0484,78.9236,79.0306,163064.0
2022-03-02 13:35:00,88.68,88.89,88.63,88.78,174592.0,79.0306,79.2177,78.986,79.1197,174592.0
2022-03-02 13:40:00,88.79,88.81,88.61,88.61,95227.0,79.1286,79.1464,78.9682,78.9682,95227.0
2022-03-02 13:45:00,88.62,88.66,88.54,88.55,65728.0,78.9771,79.0127,78.9058,78.9147,65728.0
2022-03-02 13:50:00,88.55,88.61,88.45,88.51,116138.0,78.9147,78.9682,78.8256,78.8791,116138.0
2022-03-02 13:55:00,88.51,88.67,88.45,88.64,104349.0,78.8791,79.0217,78.8256,78.9949,104349.0
2022-03-02 14:00:00,88.65,88.65,88.38,88.47,104195.0,79.0038,79.0038,78.7632,78.8434,104195.0
2022-03-02 14:05:00,88.49,88.61,88.47,88.52,86244.0,78.8612,78.9682,78.8434,78.888,86244.0
2022-03-02 14:10:00,88.53,88.6,88.4,88.4,69130.0,78.8969,78.9593,78.781,78.781,69130.0
2022-03-02 14:15:00,88.4,88.48,88.32,88.4,100025.0,78.781,78.8523,78.7097,78.781,100025.0
2022-03-02 14:20:00,88.43,88.49,88.22,88.24,94918.0,78.8078,78.8612,78.6206,78.6384,94918.0
2022-03-02 14:25:00,88.24,88.36,88.17,88.36,97669.0,78.6384,78.7454,78.5761,78.7454,97669.0
2022-03-02 14:30:00,88.36,88.36,88.23,88.31,84375.0,78.7454,78.7454,78.6295,78.7008,84375.0
2022-03-02 14:35:00,88.32,88.4,88.31,88.36,99741.0,78.7097,78.781,78.7008,78.7454,99741.0
2022-03-02 14:40:00,88.36,88.45,88.36,88.42,174257.0,78.7454,78.8256,78.7454,78.7989,174257.0
2022-03-02 14:45:00,88.42,88.42,88.21,88.35,192199.0,78.7989,78.7989,78.6117,78.7365,192199.0
2022-03-02 14:50:00,88.34,88.46,88.07,88.11,76792.0,78.7276,78.8345,78.4869,78.5226,76792.0
2022-03-02 14:55:00,88.13,88.19,88.08,88.16,96465.0,78.5404,78.5939,78.4959,78.5671,96465.0
2022-03-02 15:00:00,88.15,88.48,88.1,88.4,64213.0,78.5582,78.8523,78.5137,78.781,64213.0
2022-03-02 15:05:00,88.4,88.48,88.32,88.42,91403.0,78.781,78.8523,78.7097,78.7989,91403.0
2022-03-02 15:10:00,88.41,88.42,88.24,88.29,89036.0,78.7899,78.7989,78.6384,78.683,89036.0
2022-03-02 15:15:00,88.28,88.41,88.18,88.41,165875.0,78.6741,78.7899,78.585,78.7899,165875.0
2022-03-02 15:20:00,88.4,88.6,88.31,88.56,138428.0,78.781,78.9593,78.7008,78.9236,138428.0
2022-03-02 15:25:00,88.55,88.73,88.51,88.67,117354.0,78.9147,79.0751,78.8791,79.0217,117354.0
2022-03-02 15:30:00,88.68,88.84,88.62,88.78,175332.0,79.0306,79.1732,78.9771,79.1197,175332.0
2022-03-02 15:35:00,88.78,88.99,88.73,88.92,196019.0,79.1197,79.3068,79.0751,79.2444,196019.0
2022-03-02 15:40:00,88.91,88.95,88.74,88.77,144722.0,79.2355,79.2712,79.084,79.1108,144722.0
2022-03-02 15:45:00,88.77,88.78,88.61,88.68,213454.0,79.1108,79.1197,78.9682,79.0306,213454.0
2022-03-02 15:50:00,88.67,88.78,88.4,88.48,365103.0,79.0217,79.1197,78.781,78.8523,365103.0
2022-03-02 15:55:00,88.47,88.48,88.1,88.41,903881.0,78.8434,78.8523,78.5137,78.7899,903881.0
2022-03-03 09:30:00,89.68,89.85,89.45,89.7,351163.0,79.9218,80.0733,79.7168,79.9396,351163.0
2022-03-03 09:35:00,89.7,89.7,88.98,89.19,186137.0,79.9396,79.9396,79.2979,79.4851,186137.0
2022-03-03 09:40:00,89.18,90.25,89.18,90.1,260473.0,79.4762,80.4297,79.4762,80.2961,260473.0
2022-03-03 09:45:00,90.08,90.24,89.42,89.44,159524.0,80.2782,80.4208,79.69,79.7079,159524.0
2022-03-03 09:50:00,89.43,89.55,89.07,89.27,123157.0,79.699,79.8059,79.3781,79.5564,123157.0
2022-03-03 09:55:00,89.29,89.54,89.22,89.46,92368.0,79.5742,79.797,79.5118,79.7257,92368.0
2022-03-03 10:00:00,89.45,89.65,89.2,89.2,121543.0,79.7168,79.895,79.494,79.494,121543.0
2022-03-03 10:05:00,89.18,89.21,88.89,88.9,116965.0,79.4762,79.5029,79.2177,79.2266,116965.0
2022-03-03 10:10:00,88.88,89.07,88.84,88.96,95847.0,79.2088,79.3781,79.1732,79.2801,95847.0
2022-03-03 10:15:00,88.97,89.11,88.77,89.06,88900.0,79.289,79.4138,79.1108,79.3692,88900.0
2022-03-03 10:20:00,89.06,89.07,88.64,88.65,86379.0,79.3692,79.3781,78.9949,79.0038,86379.0
2022-03-03 10:25:00,88.64,88.73,88.46,88.7,79809.0,78.9949,79.0751,78.8345,79.0484,79809.0
2022-03-03 10:30:00,88.72,88.72,88.37,88.41,120021.0,79.0662,79.0662,78.7543,78.7899,120021.0
2022-03-03 10:35:00,88.4,88.43,87.95,87.97,143156.0,78.781,78.8078,78.38,78.3978,143156.0
2022-03-03 10:40:00,87.98,88.06,87.74,87.78,130045.0,78.4067,78.478,78.1928,78.2285,130045.0
2022-03-03 10:45:00,87.79,87.95,87.68,87.88,102562.0,78.2374,78.38,78.1394,78.3176,102562.0
2022-03-03 10:50:00,87.86,87.87,87.38,87.4,255237.0,78.2998,78.3087,77.872,77.8898,255237.0
2022-03-03 10:55:00,87.39,87.63,87.38,87.6,110753.0,77.8809,78.0948,77.872,78.0681,110753.0
2022-03-03 11:00:00,87.59,87.62,87.3,87.42,177827.0,78.0592,78.0859,77.8007,77.9077,177827.0
2022-03-03 11:05:00,87.44,87.48,87.33,87.44,80527.0,77.9255,77.9611,77.8275,77.9255,80527.0
2022-03-03 11:10:00,87.41,87.45,87.15,87.16,84815.0,77.8988,77.9344,77.667,77.676,84815.0
2022-03-03 11:15:00,87.15,87.5,87.07,87.5,84438.0,77.667,77.979,77.5958,77.979,84438.0
2022-03-03 11:20:00,87.51,87.68,87.47,87.67,97626.0,77.9879,78.1394,77.9522,78.1305,97626.0
2022-03-03 11:25:00,87.67,87.75,87.57,87.68,72064.0,78.1305,78.2018,78.0413,78.1394,72064.0
2022-03-03 11:30:00,87.68,87.7,87.51,87.63,77828.0,78.1394,78.1572,77.9879,78.0948,77828.0
2022-03-03 11:35:00,87.64,87.64,87.42,87.51,90951.0,78.1037,78.1037,77.9077,77.9879,90951.0
2022-03-03 11:40:00,87.52,87.94,87.48,87.86,47929.0,77.9968,78.3711,77.9611,78.2998,47929.0
2022-03-03 11:45:00,87.85,87.87,87.71,87.74,45079.0,78.2909,78.3087,78.1661,78.1928,45079.0
2022-03-03 11:50:00,87.72,87.85,87.63,87.78,43967.0,78.175,78.2909,78.0948,78.2285,43967.0
2022-03-03 11:55:00,87.78,87.92,87.59,87.73,63183.0,78.2285,78.3533,78.0592,78.1839,63183.0
2022-03-03 12:00:00,87.7,87.9,87.66,87.9,55803.0,78.1572,78.3354,78.1216,78.3354,55803.0
2022-03-03 12:05:00,87.9,88.02,87.85,88.02,41603.0,78.3354,78.4424,78.2909,78.4424,41603.0
2022-03-03 12:10:00,87.99,88.14,87.95,88.01,222170.0,78.4156,78.5493,78.38,78.4335,222170.0
2022-03-03 12:15:00,88.02,88.09,87.85,87.85,285704.0,78.4424,78.5048,78.2909,78.2909,285704.0
2022-03-03 12:20:00,87.84,87.88,87.71,87.72,80925.0,78.282,78.3176,78.1661,78.175,80925.0
2022-03-03 12:25:00,87.72,87.75,87.46,87.49,84281.0,78.175,78.2018,77.9433,77.97,84281.0
2022-03-03 12:30:00,87.49,88.19,87.47,88.13,241191.0,77.97,78.5939,77.9522,78.5404,241191.0
2022-03-03 12:35:00,88.14,88.24,87.89,87.92,73054.0,78.5493,78.6384,78.3265,78.3533,73054.0
2022-03-03 12:40:00,87.9,87.97,87.81,87.92,51946.0,78.3354,78.3978,78.2552,78.3533,51946.0
2022-03-03 12:45:00,87.94,87.97,87.74,87.87,68613.0,78.3711,78.3978,78.1928,78.3087,68613.0
2022-03-03 12:50:00,87.85,87.87,87.65,87.68,74527.0,78.2909,78.3087,78.1126,78.1394,74527.0
2022-03-03 12:55:00,87.69,87.89,87.69,87.83,83772.0,78.1483,78.3265,78.1483,78.2731,83772.0
2022-03-03 13:00:00,87.84,87.84,87.63,87.77,107834.0,78.282,78.282,78.0948,78.2196,107834.0
2022-03-03 13:05:00,87.78,87.89,87.69,87.73,78863.0,78.2285,78.3265,78.1483,78.1839,78863.0
2022-03-03 13:10:00,87.72,87.81,87.62,87.65,107324.0,78.175,78.2552,78.0859,78.1126,107324.0
2022-03-03 13:15:00,87.65,88.02,87.64,87.96,64828.0,78.1126,78.4424,78.1037,78.3889,64828.0
2022-03-03 13:20:00,87.94,88.06,87.94,88.05,34001.0,78.3711,78.478,78.3711,78.4691,34001.0
2022-03-03 13:25:00,88.04,88.13,87.96,88.12,46639.0,78.4602,78.5404,78.3889,78.5315,46639.0
2022-03-03 13:30:00,88.11,88.11,87.74,87.81,83096.0,78.5226,78.5226,78.1928,78.2552,83096.0
2022-03-03 13:35:00,87.82,87.87,87.77,87.84,69381.0,78.2641,78.3087,78.2196,78.282,69381.0
2022-03-03 13:40:00,87.83,87.9,87.63,87.66,76694.0,78.2731,78.3354,78.0948,78.1216,76694.0
2022-03-03 13:45:00,87.66,87.85,87.62,87.83,78606.0,78.1216,78.2909,78.0859,78.2731,78606.0
2022-03-03 13:50:00,87.85,88.08,87.82,88.08,42580.0,78.2909,78.4959,78.2641,78.4959,42580.0
2022-03-03 13:55:00,88.08,88.13,87.98,88.0,32279.0,78.4959,78.5404,78.4067,78.4246,32279.0
2022-03-03 14:00:00,87.98,88.19,87.97,88.06,39118.0,78.4067,78.5939,78.3978,78.478,39118.0
2022-03-03 14:05:00,88.04,88.12,87.99,88.04,88330.0,78.4602,78.5315,78.4156,78.4602,88330.0
2022-03-03 14:10:00,88.04,88.26,87.98,88.22,89514.0,78.4602,78.6563,78.4067,78.6206,89514.0
2022-03-03 14:15:00,88.22,88.38,88.19,88.27,41786.0,78.6206,78.7632,78.5939,78.6652,41786.0
2022-03-03 14:20:00,88.26,88.26,88.1,88.13,38553.0,78.6563,78.6563,78.5137,78.5404,38553.0
2022-03-03 14:25:00,88.12,88.23,88.11,88.22,53054.0,78.5315,78.6295,78.5226,78.6206,53054.0
2022-03-03 14:30:00,88.21,88.25,88.01,88.03,75105.0,78.6117,78.6474,78.4335,78.4513,75105.0
2022-03-03 14:35:00,88.03,88.18,88.01,88.14,73473.0,78.4513,78.585,78.4335,78.5493,73473.0
2022-03-03 14:40:00,88.14,88.16,87.95,87.97,95882.0,78.5493,78.5671,78.38,78.3978,95882.0
2022-03-03 14:45:00,87.98,87.98,87.78,87.81,55696.0,78.4067,78.4067,78.2285,78.2552,55696.0
2022-03-03 14:50:00,87.81,87.82,87.69,87.78,95548.0,78.2552,78.2641,78.1483,78.2285,95548.0
2022-03-03 14:55:00,87.79,87.83,87.71,87.8,67129.0,78.2374,78.2731,78.1661,78.2463,67129.0
2022-03-03 15:00:00,87.79,87.79,87.49,87.52,85237.0,78.2374,78.2374,77.97,77.9968,85237.0
2022-03-03 15:05:00,87.53,87.63,87.42,87.53,99597.0,78.0057,78.0948,77.9077,78.0057,99597.0
2022-03-03 15:10:00,87.54,87.64,87.48,87.6,92676.0,78.0146,78.1037,77.9611,78.0681,92676.0
2022-03-03 15:15:00,87.6,87.81,87.56,87.75,54189.0,78.0681,78.2552,78.0324,78.2018,54189.0
2022-03-03 15:20:00,87.75,87.82,87.67,87.77,43444.0,78.2018,78.2641,78.1305,78.2196,43444.0
2022-03-03 15:25:00,87.78,87.99,87.77,87.99,70245.0,78.2285,78.4156,78.2196,78.4156,70245.0
2022-03-03 15:30:00,87.97,87.98,87.61,87.61,68258.0,78.3978,78.4067,78.077,78.077,68258.0
2022-03-03 15:35:00,87.62,87.73,87.52,87.72,106986.0,78.0859,78.1839,77.9968,78.175,106986.0
2022-03-03 15:40:00,87.7,87.73,87.5,87.53,75561.0,78.1572,78.1839,77.979,78.0057,75561.0
2022-03-03 15:45:00,87.52,87.63,87.4,87.56,129686.0,77.9968,78.0948,77.8898,78.0324,129686.0
2022-03-03 15:50:00,87.58,87.8,87.42,87.64,170644.0,78.0503,78.2463,77.9077,78.1037,170644.0
2022-03-03 15:55:00,87.64,87.82,87.49,87.8,368092.0,78.1037,78.2641,77.97,78.2463,368092.0
2022-03-04 09:30:00,86.2,86.28,85.69,86.03,311984.0,76.8204,76.8917,76.3659,76.6689,311984.0
2022-03-04 09:35:00,86.06,86.82,86.03,86.65,160469.0,76.6957,77.373,76.6689,77.2215,160469.0
2022-03-04 09:40:00,86.65,86.9,86.58,86.71,143666.0,77.2215,77.4442,77.1591,77.2749,143666.0
2022-03-04 09:45:00,86.72,86.79,86.07,86.13,73716.0,77.2838,77.3462,76.7046,76.758,73716.0
2022-03-04 09:50:00,86.13,86.48,86.02,86.06,126683.0,76.758,77.0699,76.66,76.6957,126683.0
2022-03-04 09:55:00,86.06,86.45,85.89,86.4,108184.0,76.6957,77.0432,76.5441,76.9987,108184.0
2022-03-04 10:00:00,86.39,86.65,86.1,86.2,88231.0,76.9897,77.2215,76.7313,76.8204,88231.0
2022-03-04 10:05:00,86.2,86.33,86.07,86.21,57080.0,76.8204,76.9363,76.7046,76.8293,57080.0
2022-03-04 10:10:00,86.26,86.28,85.91,85.91,72727.0,76.8739,76.8917,76.562,76.562,72727.0
2022-03-04 10:15:00,85.94,86.0,85.78,85.96,67423.0,76.5887,76.6422,76.4461,76.6065,67423.0
2022-03-04 10:20:00,85.96,86.12,85.8,85.85,71047.0,76.6065,76.7491,76.4639,76.5085,71047.0
2022-03-04 10:25:00,85.84,86.17,85.81,86.17,133469.0,76.4996,76.7937,76.4729,76.7937,133469.0
2022-03-04 10:30:00,86.14,86.17,85.77,85.79,96197.0,76.7669,76.7937,76.4372,76.455,96197.0
2022-03-04 10:35:00,85.8,86.15,85.79,85.95,74833.0,76.4639,76.7759,76.455,76.5976,74833.0
2022-03-04 10:40:00,85.91,85.94,85.71,85.73,62311.0,76.562,76.5887,76.3837,76.4016,62311.0
2022-03-04 10:45:00,85.73,85.77,85.59,85.71,83205.0,76.4016,76.4372,76.2768,76.3837,83205.0
2022-03-04 10:50:00,85.69,85.8,85.67,85.71,45466.0,76.3659,76.4639,76.3481,76.3837,45466.0
2022-03-04 10:55:00,85.7,85.71,85.51,85.59,80915.0,76.3748,76.3837,76.2055,76.2768,80915.0
2022-03-04 11:00:00,85.6,85.77,85.48,85.57,141627.0,76.2857,76.4372,76.1788,76.259,141627.0
2022-03-04 11:05:00,85.57,85.58,85.34,85.4,101588.0,76.259,76.2679,76.054,76.1075,101588.0
2022-03-04 11:10:00,85.4,85.48,85.3,85.38,77451.0,76.1075,76.1788,76.0183,76.0896,77451.0
2022-03-04 11:15:00,85.37,85.44,85.27,85.28,173627.0,76.0807,76.1431,75.9916,76.0005,173627.0
2022-03-04 11:20:00,85.27,85.32,85.2,85.29,88095.0,75.9916,76.0362,75.9292,76.0094,88095.0
2022-03-04 11:25:00,85.28,85.31,85.2,85.29,95557.0,76.0005,76.0273,75.9292,76.0094,95557.0
2022-03-04 11:30:00,85.29,85.45,85.16,85.16,78513.0,76.0094,76.152,75.8936,75.8936,78513.0
2022-03-04 11:35:00,85.18,85.34,85.0,85.31,116957.0,75.9114,76.054,75.751,76.0273,116957.0
2022-03-04 11:40:00,85.3,85.35,85.01,85.02,89982.0,76.0183,76.0629,75.7599,75.7688,89982.0
2022-03-04 11:45:00,85.02,85.08,84.88,85.04,209521.0,75.7688,75.8223,75.644,75.7866,209521.0
2022-03-04 11:50:00,85.03,85.08,84.84,84.88,91962.0,75.7777,75.8223,75.6084,75.644,91962.0
2022-03-04 11:55:00,84.87,84.89,84.76,84.85,76374.0,75.6351,75.653,75.5371,75.6173,76374.0
2022-03-04 12:00:00,84.86,85.07,84.79,85.07,70851.0,75.6262,75.8134,75.5638,75.8134,70851.0
2022-03-04 12:05:00,85.06,85.19,84.93,85.12,90133.0,75.8045,75.9203,75.6886,75.8579,90133.0
2022-03-04 12:10:00,85.14,85.6,85.14,85.42,93501.0,75.8758,76.2857,75.8758,76.1253,93501.0
2022-03-04 12:15:00,85.41,85.58,85.31,85.34,143630.0,76.1164,76.2679,76.0273,76.054,143630.0
2022-03-04 12:20:00,85.34,85.37,85.16,85.26,51749.0,76.054,76.0807,75.8936,75.9827,51749.0
2022-03-04 12:25:00,85.25,85.49,85.13,85.36,45247.0,75.9738,76.1877,75.8668,76.0718,45247.0
2022-03-04 12:30:00,85.35,85.37,85.15,85.19,41870.0,76.0629,76.0807,75.8847,75.9203,41870.0
2022-03-04 12:35:00,85.2,85.36,85.16,85.25,63476.0,75.9292,76.0718,75.8936,75.9738,63476.0
2022-03-04 12:40:00,85.29,85.32,85.12,85.16,42046.0,76.0094,76.0362,75.8579,75.8936,42046.0
2022-03-04 12:45:00,85.14,85.29,85.13,85.28,72061.0,75.8758,76.0094,75.8668,76.0005,72061.0
2022-03-04 12:50:00,85.26,85.47,85.26,85.45,64796.0,75.9827,76.1698,75.9827,76.152,64796.0
2022-03-04 12:55:00,85.44,85.7,85.42,85.62,83119.0,76.1431,76.3748,76.1253,76.3035,83119.0
2022-03-04 13:00:00,85.64,85.86,85.63,85.86,70703.0,76.3214,76.5174,76.3124,76.5174,70703.0
2022-03-04 13:05:00,85.87,86.01,85.82,86.0,141301.0,76.5263,76.6511,76.4818,76.6422,141301.0
2022-03-04 13:10:00,86.02,86.03,85.9,85.98,119625.0,76.66,76.6689,76.5531,76.6244,119625.0
2022-03-04 13:15:00,85.98,85.99,85.57,85.61,84334.0,76.6244,76.6333,76.259,76.2946,84334.0
2022-03-04 13:20:00,85.61,85.68,85.47,85.51,75844.0,76.2946,76.357,76.1698,76.2055,75844.0
2022-03-04 13:25:00,85.53,85.69,85.52,85.64,73260.0,76.2233,76.3659,76.2144,76.3214,73260.0
2022-03-04 13:30:00,85.64,85.75,85.61,85.74,57623.0,76.3214,76.4194,76.2946,76.4105,57623.0
2022-03-04 13:35:00,85.75,85.78,85.53,85.67,62680.0,76.4194,76.4461,76.2233,76.3481,62680.0
2022-03-04 13:40:00,85.66,85.66,85.37,85.4,69884.0,76.3392,76.3392,76.0807,76.1075,69884.0
2022-03-04 13:45:00,85.4,85.44,85.35,85.43,44712.0,76.1075,76.1431,76.0629,76.1342,44712.0
2022-03-04 13:50:00,85.44,85.55,85.39,85.53,36043.0,76.1431,76.2411,76.0986,76.2233,36043.0
2022-03-04 13:55:00,85.51,85.55,85.32,85.34,56149.0,76.2055,76.2411,76.0362,76.054,56149.0
2022-03-04 14:00:00,85.35,85.42,85.11,85.25,75186.0,76.0629,76.1253,75.849,75.9738,75186.0
2022-03-04 14:05:00,85.25,85.35,85.17,85.32,63666.0,75.9738,76.0629,75.9025,76.0362,63666.0
2022-03-04 14:10:00,85.31,85.44,85.23,85.36,61387.0,76.0273,76.1431,75.956,76.0718,61387.0
2022-03-04 14:15:00,85.37,85.41,85.26,85.36,95336.0,76.0807,76.1164,75.9827,76.0718,95336.0
2022-03-04 14:20:00,85.36,85.6,85.31,85.57,89226.0,76.0718,76.2857,76.0273,76.259,89226.0
2022-03-04 14:25:00,85.55,85.71,85.5,85.57,71632.0,76.2411,76.3837,76.1966,76.259,71632.0
2022-03-04 14:30:00,85.57,85.57,85.3,85.31,74212.0,76.259,76.259,76.0183,76.0273,74212.0
2022-03-04 14:35:00,85.31,85.34,85.12,85.2,65166.0,76.0273,76.054,75.8579,75.9292,65166.0
2022-03-04 14:40:00,85.19,85.19,85.02,85.05,81594.0,75.9203,75.9203,75.7688,75.7956,81594.0
2022-03-04 14:45:00,85.06,85.1,85.0,85.04,58562.0,75.8045,75.8401,75.751,75.7866,58562.0
2022-03-04 14:50:00,85.04,85.23,85.01,85.2,65769.0,75.7866,75.956,75.7599,75.9292,65769.0
2022-03-04 14:55:00,85.21,85.3,85.02,85.06,81481.0,75.9381,76.0183,75.7688,75.8045,81481.0
2022-03-04 15:00:00,85.04,85.22,84.99,85.17,85326.0,75.7866,75.9471,75.7421,75.9025,85326.0
2022-03-04 15:05:00,85.16,85.34,85.16,85.19,86710.0,75.8936,76.054,75.8936,75.9203,86710.0
2022-03-04 15:10:00,85.2,85.37,85.13,85.17,60026.0,75.9292,76.0807,75.8668,75.9025,60026.0
2022-03-04 15:15:00,85.18,85.43,85.16,85.35,69372.0,75.9114,76.1342,75.8936,76.0629,69372.0
2022-03-04 15:20:00,85.35,85.4,85.19,85.35,101199.0,76.0629,76.1075,75.9203,76.0629,101199.0
2022-03-04 15:25:00,85.34,85.59,85.33,85.46,128550.0,76.054,76.2768,76.0451,76.1609,128550.0
2022-03-04 15:30:00,85.45,85.57,85.25,85.39,165038.0,76.152,76.259,75.9738,76.0986,165038.0
2022-03-04 15:35:00,85.38,85.55,85.37,85.54,144614.0,76.0896,76.2411,76.0807,76.2322,144614.0
2022-03-04 15:40:00,85.54,85.62,85.36,85.59,253858.0,76.2322,76.3035,76.0718,76.2768,253858.0
2022-03-04 15:45:00,85.59,85.79,85.5,85.64,191758.0,76.2768,76.455,76.1966,76.3214,191758.0
2022-03-04 15:50:00,85.62,86.14,85.57,86.12,260244.0,76.3035,76.7669,76.259,76.7491,260244.0
2022-03-04 15:55:00,86.12,86.42,86.11,86.36,675287.0,76.7491,77.0165,76.7402,76.963,675287.0
2022-03-07 09:30:00,85.03,85.54,84.89,84.96,208989.0,75.7777,76.2322,75.653,75.7153,208989.0
2022-03-07 09:35:00,84.92,85.0,84.51,84.76,148390.0,75.6797,75.751,75.3143,75.5371,148390.0
2022-03-07 09:40:00,84.8,85.11,84.32,84.32,133838.0,75.5728,75.849,75.145,75.145,133838.0
2022-03-07 09:45:00,84.33,84.56,83.92,83.95,202906.0,75.1539,75.3589,74.7885,74.8152,202906.0
2022-03-07 09:50:00,83.95,84.5,83.91,84.5,133682.0,74.8152,75.3054,74.7796,75.3054,133682.0
2022-03-07 09:55:00,84.48,84.65,84.32,84.48,140490.0,75.2876,75.4391,75.145,75.2876,140490.0
2022-03-07 10:00:00,84.45,85.28,84.34,85.28,118814.0,75.2608,76.0005,75.1628,76.0005,118814.0
2022-03-07 10:05:00,85.27,85.37,85.02,85.28,126485.0,75.9916,76.0807,75.7688,76.0005,126485.0
2022-03-07 10:10:00,85.24,85.53,85.2,85.35,164896.0,75.9649,76.2233,75.9292,76.0629,164896.0
2022-03-07 10:15:00,85.32,85.77,85.31,85.61,119505.0,76.0362,76.4372,76.0273,76.2946,119505.0
2022-03-07 10:20:00,85.63,86.08,85.56,85.61,172331.0,76.3124,76.7135,76.2501,76.2946,172331.0
2022-03-07 10:25:00,85.59,85.63,85.02,85.08,139550.0,76.2768,76.3124,75.7688,75.8223,139550.0
2022-03-07 10:30:00,85.07,85.39,84.94,85.19,129388.0,75.8134,76.0986,75.6975,75.9203,129388.0
2022-03-07 10:35:00,85.18,85.22,84.79,85.03,81553.0,75.9114,75.9471,75.5638,75.7777,81553.0
2022-03-07 10:40:00,85.03,85.19,84.71,84.87,60735.0,75.7777,75.9203,75.4925,75.6351,60735.0
2022-03-07 10:45:00,84.87,85.01,84.51,84.63,110872.0,75.6351,75.7599,75.3143,75.4213,110872.0
2022-03-07 10:50:00,84.63,84.69,84.38,84.4,120597.0,75.4213,75.4747,75.1985,75.2163,120597.0
2022-03-07 10:55:00,84.41,84.51,84.27,84.36,147816.0,75.2252,75.3143,75.1004,75.1806,147816.0
2022-03-07 11:00:00,84.35,84.56,84.22,84.51,102448.0,75.1717,75.3589,75.0559,75.3143,102448.0
2022-03-07 11:05:00,84.5,84.91,84.49,84.72,80247.0,75.3054,75.6708,75.2965,75.5015,80247.0
2022-03-07 11:10:00,84.7,84.93,84.7,84.83,56373.0,75.4836,75.6886,75.4836,75.5995,56373.0
2022-03-07 11:15:00,84.81,85.34,84.81,85.23,79643.0,75.5817,76.054,75.5817,75.956,79643.0
2022-03-07 11:20:00,85.23,85.36,85.08,85.23,63251.0,75.956,76.0718,75.8223,75.956,63251.0
2022-03-07 11:25:00,85.23,85.61,85.22,85.6,114932.0,75.956,76.2946,75.9471,76.2857,114932.0
2022-03-07 11:30:00,85.58,85.64,85.23,85.23,129102.0,76.2679,76.3214,75.956,75.956,129102.0
2022-03-07 11:35:00,85.24,85.25,84.83,84.87,83733.0,75.9649,75.9738,75.5995,75.6351,83733.0
2022-03-07 11:40:00,84.86,84.94,84.0,84.75,111948.0,75.6262,75.6975,74.8598,75.5282,111948.0
2022-03-07 11:45:00,84.72,85.04,84.72,84.82,122087.0,75.5015,75.7866,75.5015,75.5906,122087.0
2022-03-07 11:50:00,84.82,84.82,84.61,84.62,68324.0,75.5906,75.5906,75.4034,75.4123,68324.0
2022-03-07 11:55:00,84.63,84.76,84.56,84.73,54183.0,75.4213,75.5371,75.3589,75.5104,54183.0
2022-03-07 12:00:00,84.73,84.87,84.56,84.83,48223.0,75.5104,75.6351,75.3589,75.5995,48223.0
2022-03-07 12:05:00,84.83,84.93,84.7,84.8,40545.0,75.5995,75.6886,75.4836,75.5728,40545.0
2022-03-07 12:10:00,84.78,84.93,84.75,84.84,67173.0,75.5549,75.6886,75.5282,75.6084,67173.0
2022-03-07 12:15:00,84.85,84.97,84.75,84.79,78505.0,75.6173,75.7243,75.5282,75.5638,78505.0
2022-03-07 12:20:00,84.79,84.9,84.53,84.6,50916.0,75.5638,75.6619,75.3321,75.3945,50916.0
2022-03-07 12:25:00,84.6,84.68,84.51,84.66,78156.0,75.3945,75.4658,75.3143,75.448,78156.0
2022-03-07 12:30:00,84.66,84.69,84.49,84.65,68273.0,75.448,75.4747,75.2965,75.4391,68273.0
2022-03-07 12:35:00,84.66,84.76,84.52,84.57,129393.0,75.448,75.5371,75.3232,75.3678,129393.0
2022-03-07 12:40:00,84.6,84.73,84.56,84.64,96782.0,75.3945,75.5104,75.3589,75.4302,96782.0
2022-03-07 12:45:00,84.63,84.95,84.61,84.89,98008.0,75.4213,75.7064,75.4034,75.653,98008.0
2022-03-07 12:50:00,84.89,85.05,84.68,84.74,72245.0,75.653,75.7956,75.4658,75.5193,72245.0
2022-03-07 12:55:00,84.73,84.75,84.58,84.68,45465.0,75.5104,75.5282,75.3767,75.4658,45465.0
2022-03-07 13:00:00,84.66,85.1,84.65,84.91,70392.0,75.448,75.8401,75.4391,75.6708,70392.0
2022-03-07 13:05:00,84.9,84.96,84.74,84.8,53929.0,75.6619,75.7153,75.5193,75.5728,53929.0
2022-03-07 13:10:00,84.77,84.79,84.54,84.61,53615.0,75.546,75.5638,75.341,75.4034,53615.0
2022-03-07 13:15:00,84.61,84.62,84.31,84.33,67634.0,75.4034,75.4123,75.1361,75.1539,67634.0
2022-03-07 13:20:00,84.34,84.45,84.24,84.35,154880.0,75.1628,75.2608,75.0737,75.1717,154880.0
2022-03-07 13:25:00,84.34,84.57,84.27,84.28,58777.0,75.1628,75.3678,75.1004,75.1093,58777.0
2022-03-07 13:30:00,84.29,84.4,84.06,84.07,85974.0,75.1182,75.2163,74.9133,74.9222,85974.0
2022-03-07 13:35:00,84.09,84.23,84.02,84.21,126077.0,74.94,75.0648,74.8776,75.047,126077.0
2022-03-07 13:40:00,84.23,84.3,84.01,84.01,101277.0,75.0648,75.1272,74.8687,74.8687,101277.0
2022-03-07 13:45:00,84.01,84.16,83.92,84.09,108803.0,74.8687,75.0024,74.7885,74.94,108803.0
2022-03-07 13:50:00,84.09,84.19,84.01,84.02,98758.0,74.94,75.0291,74.8687,74.8776,98758.0
2022-03-07 13:55:00,84.01,84.02,83.77,83.86,190419.0,74.8687,74.8776,74.6548,74.735,190419.0
2022-03-07 14:00:00,83.84,84.01,83.68,83.7,91279.0,74.7172,74.8687,74.5746,74.5924,91279.0
2022-03-07 14:05:00,83.7,83.96,83.64,83.83,99498.0,74.5924,74.8242,74.539,74.7083,99498.0
2022-03-07 14:10:00,83.83,84.11,83.81,84.09,97604.0,74.7083,74.9578,74.6905,74.94,97604.0
2022-03-07 14:15:00,84.09,84.23,84.0,84.22,75889.0,74.94,75.0648,74.8598,75.0559,75889.0
2022-03-07 14:20:00,84.21,84.22,83.88,83.91,56060.0,75.047,75.0559,74.7529,74.7796,56060.0
2022-03-07 14:25:00,83.91,84.03,83.9,83.92,44516.0,74.7796,74.8865,74.7707,74.7885,44516.0
2022-03-07 14:30:00,83.92,83.98,83.83,83.86,52581.0,74.7885,74.842,74.7083,74.735,52581.0
2022-03-07 14:35:00,83.87,84.0,83.83,83.99,84379.0,74.7439,74.8598,74.7083,74.8509,84379.0
2022-03-07 14:40:00,84.01,84.03,83.85,83.91,82475.0,74.8687,74.8865,74.7261,74.7796,82475.0
2022-03-07 14:45:00,83.9,84.07,83.81,84.06,54527.0,74.7707,74.9222,74.6905,74.9133,54527.0
2022-03-07 14:50:00,84.06,84.09,83.79,83.8,68961.0,74.9133,74.94,74.6727,74.6816,68961.0
2022-03-07 14:55:00,83.8,84.02,83.77,83.83,64556.0,74.6816,74.8776,74.6548,74.7083,64556.0
2022-03-07 15:00:00,83.85,83.88,83.72,83.78,72009.0,74.7261,74.7529,74.6103,74.6637,72009.0
2022-03-07 15:05:00,83.78,83.79,83.63,83.72,67720.0,74.6637,74.6727,74.5301,74.6103,67720.0
2022-03-07 15:10:00,83.73,83.78,83.56,83.58,117082.0,74.6192,74.6637,74.4677,74.4855,117082.0
2022-03-07 15:15:00,83.58,83.62,83.5,83.54,127099.0,74.4855,74.5212,74.4142,74.4499,127099.0
2022-03-07 15:20:00,83.55,83.76,83.55,83.66,63791.0,74.4588,74.6459,74.4588,74.5568,63791.0
2022-03-07 15:25:00,83.67,83.94,83.67,83.87,116284.0,74.5657,74.8063,74.5657,74.7439,116284.0
2022-03-07 15:30:00,83.86,83.86,83.58,83.68,114764.0,74.735,74.735,74.4855,74.5746,114764.0
2022-03-07 15:35:00,83.67,83.73,83.56,83.57,113825.0,74.5657,74.6192,74.4677,74.4766,113825.0
2022-03-07 15:40:00,83.57,83.78,83.5,83.72,212323.0,74.4766,74.6637,74.4142,74.6103,212323.0
2022-03-07 15:45:00,83.73,83.73,83.47,83.51,213430.0,74.6192,74.6192,74.3875,74.4231,213430.0
2022-03-07 15:50:00,83.53,83.78,83.42,83.47,223514.0,74.4409,74.6637,74.3429,74.3875,223514.0
2022-03-07 15:55:00,83.47,83.59,83.42,83.45,448227.0,74.3875,74.4944,74.3429,74.3696,448227.0
2022-03-08 09:30:00,83.63,84.06,83.22,83.62,250506.0,74.5301,74.9133,74.1647,74.5212,250506.0
2022-03-08 09:35:00,83.73,84.07,83.06,83.08,146526.0,74.6192,74.9222,74.0221,74.0399,146526.0
2022-03-08 09:40:00,83.07,83.57,82.76,83.22,120698.0,74.031,74.4766,73.7547,74.1647,120698.0
2022-03-08 09:45:00,83.24,83.68,83.11,83.15,105402.0,74.1825,74.5746,74.0666,74.1023,105402.0
2022-03-08 09:50:00,83.14,83.22,82.69,82.76,120393.0,74.0934,74.1647,73.6923,73.7547,120393.0
2022-03-08 09:55:00,82.77,82.95,82.52,82.82,131470.0,73.7636,73.9241,73.5408,73.8082,131470.0
2022-03-08 10:00:00,82.82,82.84,82.11,82.22,108639.0,73.8082,73.826,73.1755,73.2735,108639.0
2022-03-08 10:05:00,82.23,82.35,82.02,82.11,121619.0,73.2824,73.3893,73.0953,73.1755,121619.0
2022-03-08 10:10:00,82.07,82.29,81.97,82.25,133337.0,73.1398,73.3359,73.0507,73.3002,133337.0
2022-03-08 10:15:00,82.24,83.09,82.21,83.05,110322.0,73.2913,74.0488,73.2646,74.0132,110322.0
2022-03-08 10:20:00,83.05,83.31,82.82,82.82,145080.0,74.0132,74.2449,73.8082,73.8082,145080.0
2022-03-08 10:25:00,82.82,82.88,82.25,82.25,91081.0,73.8082,73.8617,73.3002,73.3002,91081.0
2022-03-08 10:30:00,82.22,82.54,82.17,82.25,163139.0,73.2735,73.5587,73.2289,73.3002,163139.0
2022-03-08 10:35:00,82.25,82.46,82.11,82.3,157588.0,73.3002,73.4874,73.1755,73.3448,157588.0
2022-03-08 10:40:00,82.31,82.72,82.27,82.69,179523.0,73.3537,73.7191,73.318,73.6923,179523.0
2022-03-08 10:45:00,82.69,83.02,82.55,82.99,96359.0,73.6923,73.9864,73.5676,73.9597,96359.0
2022-03-08 10:50:00,82.97,83.41,82.94,83.35,85415.0,73.9419,74.334,73.9151,74.2805,85415.0
2022-03-08 10:55:00,83.36,83.47,83.0,83.14,90304.0,74.2894,74.3875,73.9686,74.0934,90304.0
2022-03-08 11:00:00,83.16,83.24,83.02,83.15,87888.0,74.1112,74.1825,73.9864,74.1023,87888.0
2022-03-08 11:05:00,83.2,83.21,82.68,82.73,91746.0,74.1469,74.1558,73.6834,73.728,91746.0
2022-03-08 11:10:00,82.73,83.05,82.73,83.05,67567.0,73.728,74.0132,73.728,74.0132,67567.0
2022-03-08 11:15:00,83.03,83.06,82.74,82.97,62441.0,73.9954,74.0221,73.7369,73.9419,62441.0
2022-03-08 11:20:00,82.98,83.02,82.63,82.67,76969.0,73.9508,73.9864,73.6389,73.6745,76969.0
2022-03-08 11:25:00,82.64,82.76,82.34,82.38,107881.0,73.6478,73.7547,73.3804,73.4161,107881.0
2022-03-08 11:30:00,82.35,82.59,82.25,82.54,77619.0,73.3893,73.6032,73.3002,73.5587,77619.0
2022-03-08 11:35:00,82.53,82.8,82.51,82.69,47810.0,73.5498,73.7904,73.5319,73.6923,47810.0
2022-03-08 11:40:00,82.7,82.89,82.49,82.75,46167.0,73.7013,73.8706,73.5141,73.7458,46167.0
2022-03-08 11:45:00,82.72,83.23,82.69,83.17,43187.0,73.7191,74.1736,73.6923,74.1201,43187.0
2022-03-08 11:50:00,83.16,83.35,83.02,83.23,39314.0,74.1112,74.2805,73.9864,74.1736,39314.0
2022-03-08 11:55:00,83.18,83.34,83.12,83.25,50129.0,74.129,74.2716,74.0756,74.1914,50129.0
2022-03-08 12:00:00,83.29,83.98,83.26,83.98,83981.0,74.2271,74.842,74.2003,74.842,83981.0
2022-03-08 12:05:00,84.0,84.44,83.98,84.28,175212.0,74.8598,75.2519,74.842,75.1093,175212.0
2022-03-08 12:10:00,84.3,84.76,84.2,84.75,126260.0,75.1272,75.5371,75.038,75.5282,126260.0
2022-03-08 12:15:00,84.77,85.11,84.59,85.06,96899.0,75.546,75.849,75.3856,75.8045,96899.0
2022-03-08 12:20:00,85.05,85.08,84.45,84.5,74120.0,75.7956,75.8223,75.2608,75.3054,74120.0
2022-03-08 12:25:00,84.49,84.95,84.33,84.82,58342.0,75.2965,75.7064,75.1539,75.5906,58342.0
2022-03-08 12:30:00,84.82,84.87,84.42,84.8,70793.0,75.5906,75.6351,75.2341,75.5728,70793.0
2022-03-08 12:35:00,84.8,84.87,84.57,84.78,59539.0,75.5728,75.6351,75.3678,75.5549,59539.0
2022-03-08 12:40:00,84.8,84.85,84.48,84.79,58420.0,75.5728,75.6173,75.2876,75.5638,58420.0
2022-03-08 12:45:00,84.77,84.9,84.61,84.72,64921.0,75.546,75.6619,75.4034,75.5015,64921.0
2022-03-08 12:50:00,84.69,85.01,84.51,84.98,135778.0,75.4747,75.7599,75.3143,75.7332,135778.0
2022-03-08 12:55:00,84.97,85.06,84.81,85.05,187747.0,75.7243,75.8045,75.5817,75.7956,187747.0
2022-03-08 13:00:00,85.04,85.45,85.03,85.31,274624.0,75.7866,76.152,75.7777,76.0273,274624.0
2022-03-08 13:05:00,85.32,85.51,85.2,85.51,71912.0,76.0362,76.2055,75.9292,76.2055,71912.0
2022-03-08 13:10:00,85.51,85.73,85.42,85.65,140470.0,76.2055,76.4016,76.1253,76.3303,140470.0
2022-03-08 13:15:00,85.66,85.75,85.52,85.72,70530.0,76.3392,76.4194,76.2144,76.3926,70530.0
2022-03-08 13:20:00,85.72,85.73,85.32,85.34,111364.0,76.3926,76.4016,76.0362,76.054,111364.0
2022-03-08 13:25:00,85.33,85.34,84.74,84.77,88224.0,76.0451,76.054,75.5193,75.546,88224.0
2022-03-08 13:30:00,84.78,84.79,84.13,84.25,51436.0,75.5549,75.5638,74.9757,75.0826,51436.0
2022-03-08 13:35:00,84.24,84.36,84.12,84.24,31795.0,75.0737,75.1806,74.9667,75.0737,31795.0
2022-03-08 13:40:00,84.24,84.36,84.09,84.36,51067.0,75.0737,75.1806,74.94,75.1806,51067.0
2022-03-08 13:45:00,84.38,84.39,84.09,84.25,39350.0,75.1985,75.2074,74.94,75.0826,39350.0
2022-03-08 13:50:00,84.2,84.25,83.83,83.92,72253.0,75.038,75.0826,74.7083,74.7885,72253.0
2022-03-08 13:55:00,83.89,83.9,83.74,83.78,40767.0,74.7618,74.7707,74.6281,74.6637,40767.0
2022-03-08 14:00:00,83.77,83.82,83.36,83.55,66981.0,74.6548,74.6994,74.2894,74.4588,66981.0
2022-03-08 14:05:00,83.55,84.01,83.48,83.81,61828.0,74.4588,74.8687,74.3964,74.6905,61828.0
2022-03-08 14:10:00,83.8,83.9,83.56,83.77,38361.0,74.6816,74.7707,74.4677,74.6548,38361.0
2022-03-08 14:15:00,83.79,83.93,83.6,83.73,58039.0,74.6727,74.7974,74.5033,74.6192,58039.0
2022-03-08 14:20:00,83.75,83.95,83.51,83.84,40813.0,74.637,74.8152,74.4231,74.7172,40813.0
2022-03-08 14:25:00,83.82,84.12,83.74,84.07,45619.0,74.6994,74.9667,74.6281,74.9222,45619.0
2022-03-08 14:30:00,84.06,84.15,83.9,84.0,51747.0,74.9133,74.9935,74.7707,74.8598,51747.0
2022-03-08 14:35:00,84.01,84.3,83.97,84.25,45912.0,74.8687,75.1272,74.8331,75.0826,45912.0
2022-03-08 14:40:00,84.27,84.29,83.96,84.21,58680.0,75.1004,75.1182,74.8242,75.047,58680.0
2022-03-08 14:45:00,84.21,84.54,84.21,84.51,64295.0,75.047,75.341,75.047,75.3143,64295.0
2022-03-08 14:50:00,84.51,84.56,84.33,84.41,42569.0,75.3143,75.3589,75.1539,75.2252,42569.0
2022-03-08 14:55:00,84.44,84.6,84.32,84.5,36507.0,75.2519,75.3945,75.145,75.3054,36507.0
2022-03-08 15:00:00,84.55,85.0,84.45,84.92,54363.0,75.35,75.751,75.2608,75.6797,54363.0
2022-03-08 15:05:00,84.9,84.9,84.61,84.64,39544.0,75.6619,75.6619,75.4034,75.4302,39544.0
2022-03-08 15:10:00,84.68,84.71,84.38,84.56,61069.0,75.4658,75.4925,75.1985,75.3589,61069.0
2022-03-08 15:15:00,84.58,84.6,84.45,84.47,39150.0,75.3767,75.3945,75.2608,75.2787,39150.0
2022-03-08 15:20:00,84.49,84.49,84.26,84.38,44448.0,75.2965,75.2965,75.0915,75.1985,44448.0
2022-03-08 15:25:00,84.36,84.48,83.85,83.85,73604.0,75.1806,75.2876,74.7261,74.7261,73604.0
2022-03-08 15:30:00,83.89,83.89,83.49,83.53,59992.0,74.7618,74.7618,74.4053,74.4409,59992.0
2022-03-08 15:35:00,83.52,83.81,83.46,83.76,67555.0,74.432,74.6905,74.3786,74.6459,67555.0
2022-03-08 15:40:00,83.79,83.86,83.45,83.47,81487.0,74.6727,74.735,74.3696,74.3875,81487.0
2022-03-08 15:45:00,83.47,83.64,83.33,83.44,217694.0,74.3875,74.539,74.2627,74.3607,217694.0
2022-03-08 15:50:00,83.41,83.83,83.37,83.6,225318.0,74.334,74.7083,74.2984,74.5033,225318.0
2022-03-08 15:55:00,83.6,83.61,83.25,83.31,640568.0,74.5033,74.5122,74.1914,74.2449,640568.0
2022-03-09 09:30:00,86.24,86.48,86.1,86.4,30204.0,76.8561,77.0699,76.7313,76.9987,30204.0
2022-03-09 09:35:00,86.46,86.96,86.37,86.39,626413.0,77.0521,77.4977,76.9719,76.9897,626413.0
2022-03-09 09:40:00,86.42,86.81,86.27,86.53,155385.0,77.0165,77.364,76.8828,77.1145,155385.0
2022-03-09 09:45:00,86.53,87.26,86.53,87.22,137779.0,77.1145,77.7651,77.1145,77.7294,137779.0
2022-03-09 09:50:00,87.21,87.29,86.84,86.99,162204.0,77.7205,77.7918,77.3908,77.5245,162204.0
2022-03-09 09:55:00,86.96,87.09,86.8,87.06,138097.0,77.4977,77.6136,77.3551,77.5868,138097.0
2022-03-09 10:00:00,87.09,87.47,87.01,87.41,142791.0,77.6136,77.9522,77.5423,77.8988,142791.0
2022-03-09 10:05:00,87.39,87.46,87.13,87.15,88473.0,77.8809,77.9433,77.6492,77.667,88473.0
2022-03-09 10:10:00,87.16,87.36,87.11,87.21,75592.0,77.676,77.8542,77.6314,77.7205,75592.0
2022-03-09 10:15:00,87.25,87.37,86.97,87.03,81950.0,77.7562,77.8631,77.5066,77.5601,81950.0
2022-03-09 10:20:00,87.05,87.54,87.02,87.53,83475.0,77.5779,78.0146,77.5512,78.0057,83475.0
2022-03-09 10:25:00,87.52,87.59,87.28,87.53,92756.0,77.9968,78.0592,77.7829,78.0057,92756.0
2022-03-09 10:30:00,87.53,87.59,87.35,87.43,67699.0,78.0057,78.0592,77.8453,77.9166,67699.0
2022-03-09 10:35:00,87.42,87.53,87.22,87.4,85252.0,77.9077,78.0057,77.7294,77.8898,85252.0
2022-03-09 10:40:00,87.39,87.48,87.18,87.21,121000.0,77.8809,77.9611,77.6938,77.7205,121000.0
2022-03-09 10:45:00,87.26,87.46,87.26,87.35,49527.0,77.7651,77.9433,77.7651,77.8453,49527.0
2022-03-09 10:50:00,87.35,87.52,87.26,87.46,65493.0,77.8453,77.9968,77.7651,77.9433,65493.0
2022-03-09 10:55:00,87.44,87.74,87.41,87.66,58522.0,77.9255,78.1928,77.8988,78.1216,58522.0
2022-03-09 11:00:00,87.68,87.68,87.36,87.38,112117.0,78.1394,78.1394,77.8542,77.872,112117.0
2022-03-09 11:05:00,87.4,87.7,87.4,87.6,73576.0,77.8898,78.1572,77.8898,78.0681,73576.0
2022-03-09 11:10:00,87.56,87.6,87.31,87.46,75449.0,78.0324,78.0681,77.8096,77.9433,75449.0
2022-03-09 11:15:00,87.47,87.83,87.36,87.74,74410.0,77.9522,78.2731,77.8542,78.1928,74410.0
2022-03-09 11:20:00,87.75,87.88,87.69,87.79,54614.0,78.2018,78.3176,78.1483,78.2374,54614.0
2022-03-09 11:25:00,87.77,87.77,87.52,87.56,120880.0,78.2196,78.2196,77.9968,78.0324,120880.0
2022-03-09 11:30:00,87.56,87.89,87.56,87.81,118889.0,78.0324,78.3265,78.0324,78.2552,118889.0
2022-03-09 11:35:00,87.82,87.91,87.67,87.85,107687.0,78.2641,78.3443,78.1305,78.2909,107687.0
2022-03-09 11:40:00,87.85,87.96,87.81,87.82,71208.0,78.2909,78.3889,78.2552,78.2641,71208.0
2022-03-09 11:45:00,87.8,88.14,87.8,88.12,80070.0,78.2463,78.5493,78.2463,78.5315,80070.0
2022-03-09 11:50:00,88.12,88.21,88.01,88.15,174399.0,78.5315,78.6117,78.4335,78.5582,174399.0
2022-03-09 11:55:00,88.16,88.26,88.11,88.22,65039.0,78.5671,78.6563,78.5226,78.6206,65039.0
2022-03-09 12:00:00,88.22,88.32,88.12,88.12,61537.0,78.6206,78.7097,78.5315,78.5315,61537.0
2022-03-09 12:05:00,88.13,88.2,88.0,88.17,92849.0,78.5404,78.6028,78.4246,78.5761,92849.0
2022-03-09 12:10:00,88.18,88.32,88.08,88.19,66412.0,78.585,78.7097,78.4959,78.5939,66412.0
2022-03-09 12:15:00,88.19,88.22,88.06,88.15,105313.0,78.5939,78.6206,78.478,78.5582,105313.0
2022-03-09 12:20:00,88.16,88.3,88.06,88.16,70762.0,78.5671,78.6919,78.478,78.5671,70762.0
2022-03-09 12:25:00,88.17,88.26,88.11,88.14,47038.0,78.5761,78.6563,78.5226,78.5493,47038.0
2022-03-09 12:30:00,88.15,88.26,88.11,88.25,43105.0,78.5582,78.6563,78.5226,78.6474,43105.0
2022-03-09 12:35:00,88.26,88.5,88.21,88.47,73243.0,78.6563,78.8701,78.6117,78.8434,73243.0
2022-03-09 12:40:00,88.48,88.48,88.23,88.24,47884.0,78.8523,78.8523,78.6295,78.6384,47884.0
2022-03-09 12:45:00,88.25,88.4,88.17,88.37,39679.0,78.6474,78.781,78.5761,78.7543,39679.0
2022-03-09 12:50:00,88.37,88.45,88.28,88.42,37947.0,78.7543,78.8256,78.6741,78.7989,37947.0
2022-03-09 12:55:00,88.44,88.54,88.23,88.54,79486.0,78.8167,78.9058,78.6295,78.9058,79486.0
2022-03-09 13:00:00,88.54,88.55,88.27,88.35,102860.0,78.9058,78.9147,78.6652,78.7365,102860.0
2022-03-09 13:05:00,88.34,88.68,88.31,88.65,148689.0,78.7276,79.0306,78.7008,79.0038,148689.0
2022-03-09 13:10:00,88.65,88.99,88.63,88.88,197310.0,79.0038,79.3068,78.986,79.2088,197310.0
2022-03-09 13:15:00,88.88,88.94,88.79,88.81,175537.0,79.2088,79.2623,79.1286,79.1464,175537.0
2022-03-09 13:20:00,88.81,88.92,88.69,88.83,274358.0,79.1464,79.2444,79.0395,79.1642,274358.0
2022-03-09 13:25:00,88.84,88.9,88.76,88.89,154990.0,79.1732,79.2266,79.1019,79.2177,154990.0
2022-03-09 13:30:00,88.9,88.91,88.66,88.72,270271.0,79.2266,79.2355,79.0127,79.0662,270271.0
2022-03-09 13:35:00,88.72,88.87,88.55,88.6,272946.0,79.0662,79.1999,78.9147,78.9593,272946.0
2022-03-09 13:40:00,88.61,88.66,88.3,88.35,105508.0,78.9682,79.0127,78.6919,78.7365,105508.0
2022-03-09 13:45:00,88.36,88.38,87.99,87.99,85373.0,78.7454,78.7632,78.4156,78.4156,85373.0
2022-03-09 13:50:00,88.0,88.14,87.97,88.02,62841.0,78.4246,78.5493,78.3978,78.4424,62841.0
2022-03-09 13:55:00,88.02,88.02,87.82,87.86,42191.0,78.4424,78.4424,78.2641,78.2998,42191.0
2022-03-09 14:00:00,87.86,88.2,87.81,88.19,56140.0,78.2998,78.6028,78.2552,78.5939,56140.0
2022-03-09 14:05:00,88.18,88.18,87.75,87.75,59453.0,78.585,78.585,78.2018,78.2018,59453.0
2022-03-09 14:10:00,87.77,87.8,87.53,87.69,89395.0,78.2196,78.2463,78.0057,78.1483,89395.0
2022-03-09 14:15:00,87.69,87.7,87.46,87.57,62394.0,78.1483,78.1572,77.9433,78.0413,62394.0
2022-03-09 14:20:00,87.56,87.69,87.51,87.54,51426.0,78.0324,78.1483,77.9879,78.0146,51426.0
2022-03-09 14:25:00,87.54,87.62,87.49,87.58,46236.0,78.0146,78.0859,77.97,78.0503,46236.0
2022-03-09 14:30:00,87.61,87.66,87.56,87.66,61762.0,78.077,78.1216,78.0324,78.1216,61762.0
2022-03-09 14:35:00,87.66,87.68,87.56,87.58,65174.0,78.1216,78.1394,78.0324,78.0503,65174.0
2022-03-09 14:40:00,87.57,87.81,87.51,87.76,98776.0,78.0413,78.2552,77.9879,78.2107,98776.0
2022-03-09 14:45:00,87.77,87.81,87.45,87.57,42241.0,78.2196,78.2552,77.9344,78.0413,42241.0
2022-03-09 14:50:00,87.57,87.76,87.52,87.53,63719.0,78.0413,78.2107,77.9968,78.0057,63719.0
2022-03-09 14:55:00,87.53,87.73,87.51,87.64,38461.0,78.0057,78.1839,77.9879,78.1037,38461.0
2022-03-09 15:00:00,87.63,87.71,87.55,87.6,65818.0,78.0948,78.1661,78.0235,78.0681,65818.0
2022-03-09 15:05:00,87.6,87.69,87.56,87.66,108332.0,78.0681,78.1483,78.0324,78.1216,108332.0
2022-03-09 15:10:00,87.66,87.81,87.63,87.73,61869.0,78.1216,78.2552,78.0948,78.1839,61869.0
2022-03-09 15:15:00,87.75,87.78,87.62,87.7,64765.0,78.2018,78.2285,78.0859,78.1572,64765.0
2022-03-09 15:20:00,87.7,88.01,87.69,87.94,99271.0,78.1572,78.4335,78.1483,78.3711,99271.0
2022-03-09 15:25:00,87.94,87.97,87.75,87.85,83692.0,78.3711,78.3978,78.2018,78.2909,83692.0
2022-03-09 15:30:00,87.84,87.94,87.75,87.92,254966.0,78.282,78.3711,78.2018,78.3533,254966.0
2022-03-09 15:35:00,87.92,88.04,87.72,87.74,138759.0,78.3533,78.4602,78.175,78.1928,138759.0
2022-03-09 15:40:00,87.73,87.89,87.71,87.85,146482.0,78.1839,78.3265,78.1661,78.2909,146482.0
2022-03-09 15:45:00,87.85,87.93,87.68,87.77,225686.0,78.2909,78.3622,78.1394,78.2196,225686.0
2022-03-09 15:50:00,87.76,87.89,87.43,87.59,279010.0,78.2107,78.3265,77.9166,78.0592,279010.0
2022-03-09 15:55:00,87.59,87.59,87.23,87.41,596260.0,78.0592,78.0592,77.7383,77.8988,596260.0
2022-03-10 09:30:00,85.77,86.48,85.4,86.27,231096.0,76.4372,77.0699,76.1075,76.8828,231096.0
2022-03-10 09:35:00,86.26,86.51,86.02,86.44,98783.0,76.8739,77.0967,76.66,77.0343,98783.0
2022-03-10 09:40:00,86.43,86.96,86.37,86.69,105556.0,77.0254,77.4977,76.9719,77.2571,105556.0
2022-03-10 09:45:00,86.64,86.68,86.27,86.48,80222.0,77.2125,77.2482,76.8828,77.0699,80222.0
2022-03-10 09:50:00,86.48,87.1,86.25,87.03,80288.0,77.0699,77.6225,76.865,77.5601,80288.0
2022-03-10 09:55:00,87.03,87.64,87.03,87.48,138884.0,77.5601,78.1037,77.5601,77.9611,138884.0
2022-03-10 10:00:00,87.46,87.48,86.82,86.94,157367.0,77.9433,77.9611,77.373,77.4799,157367.0
2022-03-10 10:05:00,86.96,87.27,86.94,87.14,88569.0,77.4977,77.774,77.4799,77.6581,88569.0
2022-03-10 10:10:00,87.16,87.45,87.15,87.3,72822.0,77.676,77.9344,77.667,77.8007,72822.0
2022-03-10 10:15:00,87.27,87.8,87.22,87.71,87910.0,77.774,78.2463,77.7294,78.1661,87910.0
2022-03-10 10:20:00,87.69,87.69,87.29,87.36,89952.0,78.1483,78.1483,77.7918,77.8542,89952.0
2022-03-10 10:25:00,87.38,87.51,87.19,87.25,80679.0,77.872,77.9879,77.7027,77.7562,80679.0
2022-03-10 10:30:00,87.25,87.42,87.09,87.13,64770.0,77.7562,77.9077,77.6136,77.6492,64770.0
2022-03-10 10:35:00,87.12,87.23,86.99,87.22,79800.0,77.6403,77.7383,77.5245,77.7294,79800.0
2022-03-10 10:40:00,87.23,87.53,87.2,87.2,108961.0,77.7383,78.0057,77.7116,77.7116,108961.0
2022-03-10 10:45:00,87.19,87.33,87.06,87.17,60784.0,77.7027,77.8275,77.5868,77.6849,60784.0
2022-03-10 10:50:00,87.15,87.15,86.83,86.83,44579.0,77.667,77.667,77.3819,77.3819,44579.0
2022-03-10 10:55:00,86.81,86.82,86.47,86.61,74927.0,77.364,77.373,77.061,77.1858,74927.0
2022-03-10 11:00:00,86.58,86.58,85.99,86.0,80545.0,77.1591,77.1591,76.6333,76.6422,80545.0
2022-03-10 11:05:00,86.02,86.1,85.66,85.98,134443.0,76.66,76.7313,76.3392,76.6244,134443.0
2022-03-10 11:10:00,85.96,86.09,85.9,86.04,54132.0,76.6065,76.7224,76.5531,76.6778,54132.0
2022-03-10 11:15:00,86.01,86.11,85.96,86.07,78722.0,76.6511,76.7402,76.6065,76.7046,78722.0
2022-03-10 11:20:00,86.05,86.11,85.92,86.05,56569.0,76.6867,76.7402,76.5709,76.6867,56569.0
2022-03-10 11:25:00,86.03,86.04,85.7,85.92,59079.0,76.6689,76.6778,76.3748,76.5709,59079.0
2022-03-10 11:30:00,85.94,86.02,85.68,85.73,61602.0,76.5887,76.66,76.357,76.4016,61602.0
2022-03-10 11:35:00,85.71,85.79,85.54,85.58,81106.0,76.3837,76.455,76.2322,76.2679,81106.0
2022-03-10 11:40:00,85.58,85.72,85.53,85.7,61565.0,76.2679,76.3926,76.2233,76.3748,61565.0
2022-03-10 11:45:00,85.69,85.74,85.57,85.72,76272.0,76.3659,76.4105,76.259,76.3926,76272.0
2022-03-10 11:50:00,85.71,85.8,85.6,85.74,50897.0,76.3837,76.4639,76.2857,76.4105,50897.0
2022-03-10 11:55:00,85.74,85.95,85.7,85.94,117369.0,76.4105,76.5976,76.3748,76.5887,117369.0
2022-03-10 12:00:00,85.9,86.04,85.84,85.96,39477.0,76.5531,76.6778,76.4996,76.6065,39477.0
2022-03-10 12:05:00,85.97,85.99,85.87,85.91,42501.0,76.6154,76.6333,76.5263,76.562,42501.0
2022-03-10 12:10:00,85.94,86.06,85.84,86.01,86103.0,76.5887,76.6957,76.4996,76.6511,86103.0
2022-03-10 12:15:00,86.01,86.06,85.89,85.96,45106.0,76.6511,76.6957,76.5441,76.6065,45106.0
2022-03-10 12:20:00,85.95,86.14,85.92,86.1,48929.0,76.5976,76.7669,76.5709,76.7313,48929.0
2022-03-10 12:25:00,86.11,86.12,85.97,86.05,118662.0,76.7402,76.7491,76.6154,76.6867,118662.0
2022-03-10 12:30:00,86.02,86.13,85.79,85.79,63630.0,76.66,76.758,76.455,76.455,63630.0
2022-03-10 12:35:00,85.8,85.8,85.52,85.61,111596.0,76.4639,76.4639,76.2144,76.2946,111596.0
2022-03-10 12:40:00,85.61,85.66,85.47,85.53,57567.0,76.2946,76.3392,76.1698,76.2233,57567.0
2022-03-10 12:45:00,85.52,85.81,85.48,85.77,47473.0,76.2144,76.4729,76.1788,76.4372,47473.0
2022-03-10 12:50:00,85.75,85.79,85.59,85.63,41551.0,76.4194,76.455,76.2768,76.3124,41551.0
2022-03-10 12:55:00,85.63,85.66,85.56,85.58,37792.0,76.3124,76.3392,76.2501,76.2679,37792.0
2022-03-10 13:00:00,85.58,85.58,85.13,85.15,117644.0,76.2679,76.2679,75.8668,75.8847,117644.0
2022-03-10 13:05:00,85.14,85.43,85.11,85.42,83437.0,75.8758,76.1342,75.849,76.1253,83437.0
2022-03-10 13:10:00,85.42,85.67,85.37,85.48,64759.0,76.1253,76.3481,76.0807,76.1788,64759.0
2022-03-10 13:15:00,85.48,85.71,85.4,85.7,65843.0,76.1788,76.3837,76.1075,76.3748,65843.0
2022-03-10 13:20:00,85.69,85.73,85.47,85.49,64789.0,76.3659,76.4016,76.1698,76.1877,64789.0
2022-03-10 13:25:00,85.47,85.48,85.19,85.25,140158.0,76.1698,76.1788,75.9203,75.9738,140158.0
2022-03-10 13:30:00,85.25,85.47,85.21,85.43,94115.0,75.9738,76.1698,75.9381,76.1342,94115.0
2022-03-10 13:35:00,85.42,85.46,85.16,85.19,112811.0,76.1253,76.1609,75.8936,75.9203,112811.0
2022-03-10 13:40:00,85.18,85.21,85.13,85.16,128426.0,75.9114,75.9381,75.8668,75.8936,128426.0
2022-03-10 13:45:00,85.17,85.32,85.16,85.3,174156.0,75.9025,76.0362,75.8936,76.0183,174156.0
2022-03-10 13:50:00,85.3,85.41,85.25,85.3,116018.0,76.0183,76.1164,75.9738,76.0183,116018.0
2022-03-10 13:55:00,85.31,85.37,85.21,85.32,116732.0,76.0273,76.0807,75.9381,76.0362,116732.0
2022-03-10 14:00:00,85.31,85.46,85.27,85.36,180749.0,76.0273,76.1609,75.9916,76.0718,180749.0
2022-03-10 14:05:00,85.37,85.48,85.25,85.26,129220.0,76.0807,76.1788,75.9738,75.9827,129220.0
2022-03-10 14:10:00,85.26,85.4,85.1,85.4,120434.0,75.9827,76.1075,75.8401,76.1075,120434.0
2022-03-10 14:15:00,85.43,85.82,85.42,85.7,115146.0,76.1342,76.4818,76.1253,76.3748,115146.0
2022-03-10 14:20:00,85.7,85.72,85.31,85.34,69654.0,76.3748,76.3926,76.0273,76.054,69654.0
2022-03-10 14:25:00,85.38,85.68,85.35,85.65,83969.0,76.0896,76.357,76.0629,76.3303,83969.0
2022-03-10 14:30:00,85.66,85.76,85.55,85.61,88687.0,76.3392,76.4283,76.2411,76.2946,88687.0
2022-03-10 14:35:00,85.62,85.72,85.53,85.64,49108.0,76.3035,76.3926,76.2233,76.3214,49108.0
2022-03-10 14:40:00,85.64,85.75,85.61,85.64,37363.0,76.3214,76.4194,76.2946,76.3214,37363.0
2022-03-10 14:45:00,85.62,85.86,85.53,85.85,56088.0,76.3035,76.5174,76.2233,76.5085,56088.0
2022-03-10 14:50:00,85.84,85.91,85.59,85.62,86019.0,76.4996,76.562,76.2768,76.3035,86019.0
2022-03-10 14:55:00,85.61,85.71,85.49,85.52,65020.0,76.2946,76.3837,76.1877,76.2144,65020.0
2022-03-10 15:00:00,85.51,85.53,85.22,85.23,70426.0,76.2055,76.2233,75.9471,75.956,70426.0
2022-03-10 15:05:00,85.24,85.27,85.01,85.07,105989.0,75.9649,75.9916,75.7599,75.8134,105989.0
2022-03-10 15:10:00,85.06,85.4,85.06,85.4,189770.0,75.8045,76.1075,75.8045,76.1075,189770.0
2022-03-10 15:15:00,85.4,85.77,85.4,85.56,152435.0,76.1075,76.4372,76.1075,76.2501,152435.0
2022-03-10 15:20:00,85.56,85.58,85.06,85.17,173899.0,76.2501,76.2679,75.8045,75.9025,173899.0
2022-03-10 15:25:00,85.18,85.53,85.16,85.52,107935.0,75.9114,76.2233,75.8936,76.2144,107935.0
2022-03-10 15:30:00,85.52,85.61,85.47,85.54,133534.0,76.2144,76.2946,76.1698,76.2322,133534.0
2022-03-10 15:35:00,85.53,85.62,85.44,85.52,128078.0,76.2233,76.3035,76.1431,76.2144,128078.0
2022-03-10 15:40:00,85.52,85.71,85.47,85.59,164154.0,76.2144,76.3837,76.1698,76.2768,164154.0
2022-03-10 15:45:00,85.58,85.74,85.51,85.63,155744.0,76.2679,76.4105,76.2055,76.3124,155744.0
2022-03-10 15:50:00,85.64,85.99,85.64,85.92,222595.0,76.3214,76.6333,76.3214,76.5709,222595.0
2022-03-10 15:55:00,85.92,85.98,85.8,85.86,481530.0,76.5709,76.6244,76.4639,76.5174,481530.0
2022-03-11 09:30:00,87.12,87.76,86.92,87.16,583623.0,77.6403,78.2107,77.4621,77.676,583623.0
2022-03-11 09:35:00,87.17,87.31,86.55,86.63,125381.0,77.6849,77.8096,77.1323,77.2036,125381.0
2022-03-11 09:40:00,86.52,86.77,86.42,86.53,105173.0,77.1056,77.3284,77.0165,77.1145,105173.0
2022-03-11 09:45:00,86.53,87.07,86.52,86.98,169839.0,77.1145,77.5958,77.1056,77.5155,169839.0
2022-03-11 09:50:00,86.97,87.09,86.66,86.77,92697.0,77.5066,77.6136,77.2304,77.3284,92697.0
2022-03-11 09:55:00,86.75,86.79,86.48,86.72,87495.0,77.3106,77.3462,77.0699,77.2838,87495.0
2022-03-11 10:00:00,86.7,86.74,86.32,86.56,81524.0,77.266,77.3017,76.9274,77.1412,81524.0
2022-03-11 10:05:00,86.6,86.86,86.45,86.69,286734.0,77.1769,77.4086,77.0432,77.2571,286734.0
2022-03-11 10:10:00,86.7,87.11,86.68,86.94,77133.0,77.266,77.6314,77.2482,77.4799,77133.0
2022-03-11 10:15:00,86.85,87.28,86.85,86.97,90248.0,77.3997,77.7829,77.3997,77.5066,90248.0
2022-03-11 10:20:00,86.96,87.03,86.67,86.76,85317.0,77.4977,77.5601,77.2393,77.3195,85317.0
2022-03-11 10:25:00,86.8,87.06,86.74,86.75,55562.0,77.3551,77.5868,77.3017,77.3106,55562.0
2022-03-11 10:30:00,86.75,86.77,86.45,86.68,61109.0,77.3106,77.3284,77.0432,77.2482,61109.0
2022-03-11 10:35:00,86.67,86.91,86.67,86.82,102637.0,77.2393,77.4532,77.2393,77.373,102637.0
2022-03-11 10:40:00,86.84,86.89,86.72,86.84,134950.0,77.3908,77.4353,77.2838,77.3908,134950.0
2022-03-11 10:45:00,86.85,86.85,86.69,86.78,45965.0,77.3997,77.3997,77.2571,77.3373,45965.0
2022-03-11 10:50:00,86.78,86.95,86.72,86.95,136125.0,77.3373,77.4888,77.2838,77.4888,136125.0
2022-03-11 10:55:00,86.95,87.05,86.86,86.98,86578.0,77.4888,77.5779,77.4086,77.5155,86578.0
2022-03-11 11:00:00,87.01,87.01,86.82,86.87,62490.0,77.5423,77.5423,77.373,77.4175,62490.0
2022-03-11 11:05:00,86.87,86.9,86.69,86.82,134121.0,77.4175,77.4442,77.2571,77.373,134121.0
2022-03-11 11:10:00,86.82,86.84,86.44,86.47,76865.0,77.373,77.3908,77.0343,77.061,76865.0
2022-03-11 11:15:00,86.47,86.61,86.38,86.59,77901.0,77.061,77.1858,76.9808,77.168,77901.0
2022-03-11 11:20:00,86.58,86.72,86.34,86.58,51379.0,77.1591,77.2838,76.9452,77.1591,51379.0
2022-03-11 11:25:00,86.56,86.57,86.21,86.29,108745.0,77.1412,77.1502,76.8293,76.9006,108745.0
2022-03-11 11:30:00,86.28,86.47,86.06,86.18,116640.0,76.8917,77.061,76.6957,76.8026,116640.0
2022-03-11 11:35:00,86.15,86.5,86.03,86.44,54646.0,76.7759,77.0878,76.6689,77.0343,54646.0
2022-03-11 11:40:00,86.43,86.67,86.32,86.65,93399.0,77.0254,77.2393,76.9274,77.2215,93399.0
2022-03-11 11:45:00,86.65,86.79,86.47,86.53,35524.0,77.2215,77.3462,77.061,77.1145,35524.0
2022-03-11 11:50:00,86.48,86.5,86.32,86.45,22531.0,77.0699,77.0878,76.9274,77.0432,22531.0
2022-03-11 11:55:00,86.44,86.47,86.3,86.4,55412.0,77.0343,77.061,76.9095,76.9987,55412.0
2022-03-11 12:00:00,86.39,86.53,86.25,86.5,61489.0,76.9897,77.1145,76.865,77.0878,61489.0
2022-03-11 12:05:00,86.57,86.57,86.34,86.36,31760.0,77.1502,77.1502,76.9452,76.963,31760.0
2022-03-11 12:10:00,86.39,86.59,86.39,86.51,40751.0,76.9897,77.168,76.9897,77.0967,40751.0
2022-03-11 12:15:00,86.53,86.72,86.5,86.72,20553.0,77.1145,77.2838,77.0878,77.2838,20553.0
2022-03-11 12:20:00,86.72,86.76,86.49,86.51,25447.0,77.2838,77.3195,77.0789,77.0967,25447.0
2022-03-11 12:25:00,86.54,86.54,86.33,86.33,25861.0,77.1234,77.1234,76.9363,76.9363,25861.0
2022-03-11 12:30:00,86.33,86.44,86.32,86.34,23667.0,76.9363,77.0343,76.9274,76.9452,23667.0
2022-03-11 12:35:00,86.33,86.33,86.17,86.18,45616.0,76.9363,76.9363,76.7937,76.8026,45616.0
2022-03-11 12:40:00,86.19,86.44,86.16,86.42,33057.0,76.8115,77.0343,76.7848,77.0165,33057.0
2022-03-11 12:45:00,86.45,86.53,86.19,86.2,49644.0,77.0432,77.1145,76.8115,76.8204,49644.0
2022-03-11 12:50:00,86.2,86.41,86.18,86.4,41032.0,76.8204,77.0076,76.8026,76.9987,41032.0
2022-03-11 12:55:00,86.39,86.52,86.3,86.33,52392.0,76.9897,77.1056,76.9095,76.9363,52392.0
2022-03-11 13:00:00,86.35,86.43,86.25,86.41,22430.0,76.9541,77.0254,76.865,77.0076,22430.0
2022-03-11 13:05:00,86.4,86.5,86.19,86.2,36681.0,76.9987,77.0878,76.8115,76.8204,36681.0
2022-03-11 13:10:00,86.2,86.35,86.17,86.19,49362.0,76.8204,76.9541,76.7937,76.8115,49362.0
2022-03-11 13:15:00,86.19,86.43,86.18,86.43,19913.0,76.8115,77.0254,76.8026,77.0254,19913.0
2022-03-11 13:20:00,86.48,86.53,86.41,86.42,21224.0,77.0699,77.1145,77.0076,77.0165,21224.0
2022-03-11 13:25:00,86.44,86.44,86.3,86.32,30184.0,77.0343,77.0343,76.9095,76.9274,30184.0
2022-03-11 13:30:00,86.32,86.38,86.21,86.26,39313.0,76.9274,76.9808,76.8293,76.8739,39313.0
2022-03-11 13:35:00,86.28,86.35,86.09,86.09,51994.0,76.8917,76.9541,76.7224,76.7224,51994.0
2022-03-11 13:40:00,86.08,86.27,86.03,86.27,34397.0,76.7135,76.8828,76.6689,76.8828,34397.0
2022-03-11 13:45:00,86.26,86.33,86.24,86.33,50054.0,76.8739,76.9363,76.8561,76.9363,50054.0
2022-03-11 13:50:00,86.34,86.36,86.07,86.07,57140.0,76.9452,76.963,76.7046,76.7046,57140.0
2022-03-11 13:55:00,86.07,86.2,86.07,86.07,25596.0,76.7046,76.8204,76.7046,76.7046,25596.0
2022-03-11 14:00:00,86.02,86.08,85.93,86.07,27991.0,76.66,76.7135,76.5798,76.7046,27991.0
2022-03-11 14:05:00,86.08,86.18,85.97,86.08,35001.0,76.7135,76.8026,76.6154,76.7135,35001.0
2022-03-11 14:10:00,86.08,86.18,86.03,86.16,66100.0,76.7135,76.8026,76.6689,76.7848,66100.0
2022-03-11 14:15:00,86.17,86.24,86.07,86.07,47470.0,76.7937,76.8561,76.7046,76.7046,47470.0
2022-03-11 14:20:00,86.08,86.17,86.02,86.16,32174.0,76.7135,76.7937,76.66,76.7848,32174.0
2022-03-11 14:25:00,86.15,86.41,86.13,86.36,45138.0,76.7759,77.0076,76.758,76.963,45138.0
2022-03-11 14:30:00,86.34,86.35,86.22,86.23,29147.0,76.9452,76.9541,76.8382,76.8472,29147.0
2022-03-11 14:35:00,86.24,86.31,86.16,86.19,44484.0,76.8561,76.9184,76.7848,76.8115,44484.0
2022-03-11 14:40:00,86.2,86.22,85.97,85.99,33369.0,76.8204,76.8382,76.6154,76.6333,33369.0
2022-03-11 14:45:00,85.99,86.02,85.9,86.02,45127.0,76.6333,76.66,76.5531,76.66,45127.0
2022-03-11 14:50:00,86.01,86.01,85.75,85.84,41561.0,76.6511,76.6511,76.4194,76.4996,41561.0
2022-03-11 14:55:00,85.84,85.95,85.8,85.95,50876.0,76.4996,76.5976,76.4639,76.5976,50876.0
2022-03-11 15:00:00,85.95,85.95,85.82,85.83,36275.0,76.5976,76.5976,76.4818,76.4907,36275.0
2022-03-11 15:05:00,85.83,85.92,85.67,85.69,62107.0,76.4907,76.5709,76.3481,76.3659,62107.0
2022-03-11 15:10:00,85.69,85.82,85.68,85.81,45684.0,76.3659,76.4818,76.357,76.4729,45684.0
2022-03-11 15:15:00,85.81,85.87,85.72,85.8,52744.0,76.4729,76.5263,76.3926,76.4639,52744.0
2022-03-11 15:20:00,85.8,85.84,85.73,85.76,48289.0,76.4639,76.4996,76.4016,76.4283,48289.0
2022-03-11 15:25:00,85.73,85.81,85.62,85.64,67914.0,76.4016,76.4729,76.3035,76.3214,67914.0
2022-03-11 15:30:00,85.64,85.64,85.41,85.42,91849.0,76.3214,76.3214,76.1164,76.1253,91849.0
2022-03-11 15:35:00,85.43,85.51,85.4,85.42,72531.0,76.1342,76.2055,76.1075,76.1253,72531.0
2022-03-11 15:40:00,85.4,85.45,85.3,85.36,76033.0,76.1075,76.152,76.0183,76.0718,76033.0
2022-03-11 15:45:00,85.36,85.46,85.29,85.4,117767.0,76.0718,76.1609,76.0094,76.1075,117767.0
2022-03-11 15:50:00,85.38,85.51,85.31,85.39,130547.0,76.0896,76.2055,76.0273,76.0986,130547.0
2022-03-11 15:55:00,85.39,85.51,85.08,85.18,492522.0,76.0986,76.2055,75.8223,75.9114,492522.0
2022-03-14 09:30:00,85.85,86.37,85.74,85.74,389140.0,76.5085,76.9719,76.4105,76.4105,389140.0
2022-03-14 09:35:00,85.77,85.79,85.25,85.71,77651.0,76.4372,76.455,75.9738,76.3837,77651.0
2022-03-14 09:40:00,85.6,85.95,85.31,85.91,82369.0,76.2857,76.5976,76.0273,76.562,82369.0
2022-03-14 09:45:00,85.91,86.21,85.8,86.08,87658.0,76.562,76.8293,76.4639,76.7135,87658.0
2022-03-14 09:50:00,86.07,86.33,85.92,85.99,93762.0,76.7046,76.9363,76.5709,76.6333,93762.0
2022-03-14 09:55:00,85.98,86.08,85.77,85.9,72622.0,76.6244,76.7135,76.4372,76.5531,72622.0
2022-03-14 10:00:00,85.88,86.23,85.73,85.99,58138.0,76.5352,76.8472,76.4016,76.6333,58138.0
2022-03-14 10:05:00,85.99,86.28,85.92,86.28,63407.0,76.6333,76.8917,76.5709,76.8917,63407.0
2022-03-14 10:10:00,86.29,86.4,86.23,86.33,79793.0,76.9006,76.9987,76.8472,76.9363,79793.0
2022-03-14 10:15:00,86.36,86.63,86.36,86.54,79941.0,76.963,77.2036,76.963,77.1234,79941.0
2022-03-14 10:20:00,86.56,86.63,86.44,86.54,93476.0,77.1412,77.2036,77.0343,77.1234,93476.0
2022-03-14 10:25:00,86.57,86.62,86.02,86.05,79886.0,77.1502,77.1947,76.66,76.6867,79886.0
2022-03-14 10:30:00,86.06,86.21,85.93,86.04,55926.0,76.6957,76.8293,76.5798,76.6778,55926.0
2022-03-14 10:35:00,86.06,86.4,86.03,86.4,141200.0,76.6957,76.9987,76.6689,76.9987,141200.0
2022-03-14 10:40:00,86.41,86.52,86.31,86.36,55988.0,77.0076,77.1056,76.9184,76.963,55988.0
2022-03-14 10:45:00,86.34,86.52,86.24,86.25,42057.0,76.9452,77.1056,76.8561,76.865,42057.0
2022-03-14 10:50:00,86.26,86.54,86.19,86.42,84556.0,76.8739,77.1234,76.8115,77.0165,84556.0
2022-03-14 10:55:00,86.43,86.65,86.37,86.64,70642.0,77.0254,77.2215,76.9719,77.2125,70642.0
2022-03-14 11:00:00,86.65,86.71,86.45,86.47,52827.0,77.2215,77.2749,77.0432,77.061,52827.0
2022-03-14 11:05:00,86.48,86.55,86.34,86.41,28392.0,77.0699,77.1323,76.9452,77.0076,28392.0
2022-03-14 11:10:00,86.43,86.45,86.26,86.28,30297.0,77.0254,77.0432,76.8739,76.8917,30297.0
2022-03-14 11:15:00,86.29,86.43,86.26,86.33,30183.0,76.9006,77.0254,76.8739,76.9363,30183.0
2022-03-14 11:20:00,86.33,86.37,86.17,86.34,34891.0,76.9363,76.9719,76.7937,76.9452,34891.0
2022-03-14 11:25:00,86.33,86.43,86.31,86.37,36314.0,76.9363,77.0254,76.9184,76.9719,36314.0
2022-03-14 11:30:00,86.38,86.41,86.22,86.26,41376.0,76.9808,77.0076,76.8382,76.8739,41376.0
2022-03-14 11:35:00,86.26,86.26,85.96,86.01,35303.0,76.8739,76.8739,76.6065,76.6511,35303.0
2022-03-14 11:40:00,86.01,86.02,85.51,85.58,72345.0,76.6511,76.66,76.2055,76.2679,72345.0
2022-03-14 11:45:00,85.56,85.57,85.39,85.43,40096.0,76.2501,76.259,76.0986,76.1342,40096.0
2022-03-14 11:50:00,85.42,85.62,85.38,85.53,32143.0,76.1253,76.3035,76.0896,76.2233,32143.0
2022-03-14 11:55:00,85.56,85.62,85.47,85.53,62435.0,76.2501,76.3035,76.1698,76.2233,62435.0
2022-03-14 12:00:00,85.49,85.54,85.41,85.45,34672.0,76.1877,76.2322,76.1164,76.152,34672.0
2022-03-14 12:05:00,85.46,85.49,85.31,85.35,83731.0,76.1609,76.1877,76.0273,76.0629,83731.0
2022-03-14 12:10:00,85.34,85.4,85.17,85.25,63798.0,76.054,76.1075,75.9025,75.9738,63798.0
2022-03-14 12:15:00,85.25,85.61,85.23,85.53,60556.0,75.9738,76.2946,75.956,76.2233,60556.0
2022-03-14 12:20:00,85.54,85.78,85.51,85.77,39297.0,76.2322,76.4461,76.2055,76.4372,39297.0
2022-03-14 12:25:00,85.77,85.98,85.71,85.98,35314.0,76.4372,76.6244,76.3837,76.6244,35314.0
2022-03-14 12:30:00,85.98,86.05,85.87,85.94,42909.0,76.6244,76.6867,76.5263,76.5887,42909.0
2022-03-14 12:35:00,85.92,85.98,85.79,85.93,31023.0,76.5709,76.6244,76.455,76.5798,31023.0
2022-03-14 12:40:00,85.93,86.0,85.82,85.87,27188.0,76.5798,76.6422,76.4818,76.5263,27188.0
2022-03-14 12:45:00,85.87,85.88,85.62,85.72,22042.0,76.5263,76.5352,76.3035,76.3926,22042.0
2022-03-14 12:50:00,85.74,85.75,85.52,85.53,24351.0,76.4105,76.4194,76.2144,76.2233,24351.0
2022-03-14 12:55:00,85.52,85.67,85.51,85.53,41145.0,76.2144,76.3481,76.2055,76.2233,41145.0
2022-03-14 13:00:00,85.53,85.57,85.45,85.45,23758.0,76.2233,76.259,76.152,76.152,23758.0
2022-03-14 13:05:00,85.46,85.55,85.39,85.4,34149.0,76.1609,76.2411,76.0986,76.1075,34149.0
2022-03-14 13:10:00,85.41,85.44,85.29,85.31,41988.0,76.1164,76.1431,76.0094,76.0273,41988.0
2022-03-14 13:15:00,85.31,85.44,85.22,85.42,30284.0,76.0273,76.1431,75.9471,76.1253,30284.0
2022-03-14 13:20:00,85.41,85.41,85.26,85.35,23525.0,76.1164,76.1164,75.9827,76.0629,23525.0
2022-03-14 13:25:00,85.35,85.36,85.25,85.27,29022.0,76.0629,76.0718,75.9738,75.9916,29022.0
2022-03-14 13:30:00,85.27,85.32,85.05,85.17,45591.0,75.9916,76.0362,75.7956,75.9025,45591.0
2022-03-14 13:35:00,85.17,85.17,84.86,84.91,55608.0,75.9025,75.9025,75.6262,75.6708,55608.0
2022-03-14 13:40:00,84.91,85.1,84.85,85.01,30662.0,75.6708,75.8401,75.6173,75.7599,30662.0
2022-03-14 13:45:00,85.02,85.1,84.88,84.94,32420.0,75.7688,75.8401,75.644,75.6975,32420.0
2022-03-14 13:50:00,84.96,85.07,84.95,85.03,53116.0,75.7153,75.8134,75.7064,75.7777,53116.0
2022-03-14 13:55:00,85.04,85.21,85.03,85.06,47470.0,75.7866,75.9381,75.7777,75.8045,47470.0
2022-03-14 14:00:00,85.05,85.05,84.91,85.0,35339.0,75.7956,75.7956,75.6708,75.751,35339.0
2022-03-14 14:05:00,85.01,85.1,84.96,84.99,41122.0,75.7599,75.8401,75.7153,75.7421,41122.0
2022-03-14 14:10:00,84.98,85.08,84.97,85.04,35156.0,75.7332,75.8223,75.7243,75.7866,35156.0
2022-03-14 14:15:00,85.04,85.04,84.86,84.92,43187.0,75.7866,75.7866,75.6262,75.6797,43187.0
2022-03-14 14:20:00,84.93,84.95,84.76,84.83,42594.0,75.6886,75.7064,75.5371,75.5995,42594.0
2022-03-14 14:25:00,84.84,84.86,84.69,84.69,34645.0,75.6084,75.6262,75.4747,75.4747,34645.0
2022-03-14 14:30:00,84.72,84.79,84.67,84.74,90701.0,75.5015,75.5638,75.4569,75.5193,90701.0
2022-03-14 14:35:00,84.75,84.87,84.7,84.73,84223.0,75.5282,75.6351,75.4836,75.5104,84223.0
2022-03-14 14:40:00,84.75,84.82,84.66,84.77,36901.0,75.5282,75.5906,75.448,75.546,36901.0
2022-03-14 14:45:00,84.76,84.81,84.67,84.7,36229.0,75.5371,75.5817,75.4569,75.4836,36229.0
2022-03-14 14:50:00,84.72,84.86,84.66,84.86,31284.0,75.5015,75.6262,75.448,75.6262,31284.0
2022-03-14 14:55:00,84.85,84.93,84.77,84.86,56670.0,75.6173,75.6886,75.546,75.6262,56670.0
2022-03-14 15:00:00,84.86,85.03,84.77,84.97,83383.0,75.6262,75.7777,75.546,75.7243,83383.0
2022-03-14 15:05:00,84.96,85.03,84.85,84.86,84273.0,75.7153,75.7777,75.6173,75.6262,84273.0
2022-03-14 15:10:00,84.85,85.02,84.81,84.99,54674.0,75.6173,75.7688,75.5817,75.7421,54674.0
2022-03-14 15:15:00,85.01,85.05,84.81,84.89,70347.0,75.7599,75.7956,75.5817,75.653,70347.0
2022-03-14 15:20:00,84.9,85.01,84.83,84.99,41011.0,75.6619,75.7599,75.5995,75.7421,41011.0
2022-03-14 15:25:00,84.98,85.0,84.85,84.9,45768.0,75.7332,75.751,75.6173,75.6619,45768.0
2022-03-14 15:30:00,84.9,84.9,84.53,84.61,69407.0,75.6619,75.6619,75.3321,75.4034,69407.0
2022-03-14 15:35:00,84.61,84.64,84.47,84.58,94566.0,75.4034,75.4302,75.2787,75.3767,94566.0
2022-03-14 15:40:00,84.57,84.79,84.55,84.78,106856.0,75.3678,75.5638,75.35,75.5549,106856.0
2022-03-14 15:45:00,84.79,84.86,84.59,84.62,137702.0,75.5638,75.6262,75.3856,75.4123,137702.0
2022-03-14 15:50:00,84.64,84.82,84.5,84.69,204795.0,75.4302,75.5906,75.3054,75.4747,204795.0
2022-03-14 15:55:00,84.69,84.81,84.62,84.71,410303.0,75.4747,75.5817,75.4123,75.4925,410303.0
2022-03-15 09:30:00,85.45,86.4,85.13,86.16,176822.0,76.152,76.9987,75.8668,76.7848,176822.0
2022-03-15 09:35:00,86.22,86.32,86.04,86.25,93790.0,76.8382,76.9274,76.6778,76.865,93790.0
2022-03-15 09:40:00,86.28,86.3,85.47,85.58,72009.0,76.8917,76.9095,76.1698,76.2679,72009.0
2022-03-15 09:45:00,85.61,85.85,85.47,85.72,81091.0,76.2946,76.5085,76.1698,76.3926,81091.0
2022-03-15 09:50:00,85.74,85.81,85.14,85.21,98353.0,76.4105,76.4729,75.8758,75.9381,98353.0
2022-03-15 09:55:00,85.18,85.44,85.13,85.31,185542.0,75.9114,76.1431,75.8668,76.0273,185542.0
2022-03-15 10:00:00,85.3,85.55,84.88,85.46,82752.0,76.0183,76.2411,75.644,76.1609,82752.0
2022-03-15 10:05:00,85.43,85.56,84.96,85.02,105755.0,76.1342,76.2501,75.7153,75.7688,105755.0
2022-03-15 10:10:00,85.05,85.12,84.67,84.67,122841.0,75.7956,75.8579,75.4569,75.4569,122841.0
2022-03-15 10:15:00,84.67,85.27,84.58,85.27,91919.0,75.4569,75.9916,75.3767,75.9916,91919.0
2022-03-15 10:20:00,85.27,85.59,85.16,85.59,63898.0,75.9916,76.2768,75.8936,76.2768,63898.0
2022-03-15 10:25:00,85.57,86.02,85.57,86.02,79321.0,76.259,76.66,76.259,76.66,79321.0
2022-03-15 10:30:00,86.03,86.06,85.93,85.95,57997.0,76.6689,76.6957,76.5798,76.5976,57997.0
2022-03-15 10:35:00,85.95,86.35,85.93,86.14,160911.0,76.5976,76.9541,76.5798,76.7669,160911.0
2022-03-15 10:40:00,86.16,86.23,86.09,86.17,117999.0,76.7848,76.8472,76.7224,76.7937,117999.0
2022-03-15 10:45:00,86.2,86.45,86.2,86.45,53150.0,76.8204,77.0432,76.8204,77.0432,53150.0
2022-03-15 10:50:00,86.47,86.5,86.26,86.3,36836.0,77.061,77.0878,76.8739,76.9095,36836.0
2022-03-15 10:55:00,86.36,86.38,85.93,86.03,76925.0,76.963,76.9808,76.5798,76.6689,76925.0
2022-03-15 11:00:00,86.05,86.14,85.93,86.03,74849.0,76.6867,76.7669,76.5798,76.6689,74849.0
2022-03-15 11:05:00,86.03,86.04,85.76,85.84,45056.0,76.6689,76.6778,76.4283,76.4996,45056.0
2022-03-15 11:10:00,85.84,85.91,85.78,85.79,76581.0,76.4996,76.562,76.4461,76.455,76581.0
2022-03-15 11:15:00,85.79,85.81,85.63,85.8,45764.0,76.455,76.4729,76.3124,76.4639,45764.0
2022-03-15 11:20:00,85.81,85.95,85.68,85.73,47690.0,76.4729,76.5976,76.357,76.4016,47690.0
2022-03-15 11:25:00,85.73,85.91,85.69,85.88,53990.0,76.4016,76.562,76.3659,76.5352,53990.0
2022-03-15 11:30:00,85.87,85.88,85.74,85.81,37369.0,76.5263,76.5352,76.4105,76.4729,37369.0
2022-03-15 11:35:00,85.79,85.83,85.73,85.75,35716.0,76.455,76.4907,76.4016,76.4194,35716.0
2022-03-15 11:40:00,85.76,85.81,85.66,85.73,28076.0,76.4283,76.4729,76.3392,76.4016,28076.0
2022-03-15 11:45:00,85.72,85.85,85.67,85.84,60656.0,76.3926,76.5085,76.3481,76.4996,60656.0
2022-03-15 11:50:00,85.87,85.99,85.58,85.61,49106.0,76.5263,76.6333,76.2679,76.2946,49106.0
2022-03-15 11:55:00,85.61,85.61,85.1,85.25,66901.0,76.2946,76.2946,75.8401,75.9738,66901.0
2022-03-15 12:00:00,85.21,85.3,85.12,85.3,40993.0,75.9381,76.0183,75.8579,76.0183,40993.0
2022-03-15 12:05:00,85.29,85.41,85.24,85.32,49215.0,76.0094,76.1164,75.9649,76.0362,49215.0
2022-03-15 12:10:00,85.33,85.45,85.19,85.44,43015.0,76.0451,76.152,75.9203,76.1431,43015.0
2022-03-15 12:15:00,85.44,85.45,85.33,85.41,42531.0,76.1431,76.152,76.0451,76.1164,42531.0
2022-03-15 12:20:00,85.41,85.56,85.39,85.56,36881.0,76.1164,76.2501,76.0986,76.2501,36881.0
2022-03-15 12:25:00,85.56,85.78,85.56,85.71,96924.0,76.2501,76.4461,76.2501,76.3837,96924.0
2022-03-15 12:30:00,85.72,85.78,85.67,85.73,24377.0,76.3926,76.4461,76.3481,76.4016,24377.0
2022-03-15 12:35:00,85.73,85.95,85.72,85.94,55827.0,76.4016,76.5976,76.3926,76.5887,55827.0
2022-03-15 12:40:00,85.94,85.95,85.79,85.82,45179.0,76.5887,76.5976,76.455,76.4818,45179.0
2022-03-15 12:45:00,85.83,85.87,85.75,85.84,46130.0,76.4907,76.5263,76.4194,76.4996,46130.0
2022-03-15 12:50:00,85.84,85.88,85.66,85.71,107374.0,76.4996,76.5352,76.3392,76.3837,107374.0
2022-03-15 12:55:00,85.72,86.0,85.72,85.95,37582.0,76.3926,76.6422,76.3926,76.5976,37582.0
2022-03-15 13:00:00,85.96,86.11,85.96,86.09,64520.0,76.6065,76.7402,76.6065,76.7224,64520.0
2022-03-15 13:05:00,86.09,86.17,85.99,86.04,64885.0,76.7224,76.7937,76.6333,76.6778,64885.0
2022-03-15 13:10:00,86.03,86.05,85.82,85.82,60217.0,76.6689,76.6867,76.4818,76.4818,60217.0
2022-03-15 13:15:00,85.84,85.93,85.63,85.66,44735.0,76.4996,76.5798,76.3124,76.3392,44735.0
2022-03-15 13:20:00,85.67,85.81,85.63,85.77,34522.0,76.3481,76.4729,76.3124,76.4372,34522.0
2022-03-15 13:25:00,85.77,85.94,85.68,85.69,45901.0,76.4372,76.5887,76.357,76.3659,45901.0
2022-03-15 13:30:00,85.69,85.82,85.62,85.69,46762.0,76.3659,76.4818,76.3035,76.3659,46762.0
2022-03-15 13:35:00,85.69,85.69,85.56,85.61,68388.0,76.3659,76.3659,76.2501,76.2946,68388.0
2022-03-15 13:40:00,85.61,85.72,85.59,85.66,47735.0,76.2946,76.3926,76.2768,76.3392,47735.0
2022-03-15 13:45:00,85.68,85.74,85.61,85.64,47519.0,76.357,76.4105,76.2946,76.3214,47519.0
2022-03-15 13:50:00,85.65,85.79,85.65,85.72,35268.0,76.3303,76.455,76.3303,76.3926,35268.0
2022-03-15 13:55:00,85.73,85.88,85.72,85.88,34085.0,76.4016,76.5352,76.3926,76.5352,34085.0
2022-03-15 14:00:00,85.88,85.92,85.74,85.75,59949.0,76.5352,76.5709,76.4105,76.4194,59949.0
2022-03-15 14:05:00,85.76,85.79,85.6,85.66,45481.0,76.4283,76.455,76.2857,76.3392,45481.0
2022-03-15 14:10:00,85.67,85.68,85.48,85.5,43628.0,76.3481,76.357,76.1788,76.1966,43628.0
2022-03-15 14:15:00,85.5,85.51,85.3,85.33,49760.0,76.1966,76.2055,76.0183,76.0451,49760.0
2022-03-15 14:20:00,85.33,85.53,85.26,85.49,48171.0,76.0451,76.2233,75.9827,76.1877,48171.0
2022-03-15 14:25:00,85.49,85.62,85.49,85.56,31985.0,76.1877,76.3035,76.1877,76.2501,31985.0
2022-03-15 14:30:00,85.56,85.8,85.46,85.77,33951.0,76.2501,76.4639,76.1609,76.4372,33951.0
2022-03-15 14:35:00,85.77,85.82,85.69,85.71,38564.0,76.4372,76.4818,76.3659,76.3837,38564.0
2022-03-15 14:40:00,85.72,85.93,85.71,85.93,50035.0,76.3926,76.5798,76.3837,76.5798,50035.0
2022-03-15 14:45:00,85.93,86.07,85.9,86.07,49323.0,76.5798,76.7046,76.5531,76.7046,49323.0
2022-03-15 14:50:00,86.08,86.2,86.01,86.18,51872.0,76.7135,76.8204,76.6511,76.8026,51872.0
2022-03-15 14:55:00,86.19,86.28,86.1,86.24,55642.0,76.8115,76.8917,76.7313,76.8561,55642.0
2022-03-15 15:00:00,86.23,86.29,86.17,86.24,64541.0,76.8472,76.9006,76.7937,76.8561,64541.0
2022-03-15 15:05:00,86.25,86.28,86.15,86.18,52946.0,76.865,76.8917,76.7759,76.8026,52946.0
2022-03-15 15:10:00,86.2,86.35,86.2,86.25,58510.0,76.8204,76.9541,76.8204,76.865,58510.0
2022-03-15 15:15:00,86.26,86.44,86.24,86.38,56613.0,76.8739,77.0343,76.8561,76.9808,56613.0
2022-03-15 15:20:00,86.4,86.52,86.36,86.48,60604.0,76.9987,77.1056,76.963,77.0699,60604.0
2022-03-15 15:25:00,86.5,86.59,86.48,86.58,58756.0,77.0878,77.168,77.0699,77.1591,58756.0
2022-03-15 15:30:00,86.58,86.7,86.53,86.61,72801.0,77.1591,77.266,77.1145,77.1858,72801.0
2022-03-15 15:35:00,86.62,86.66,86.53,86.6,61503.0,77.1947,77.2304,77.1145,77.1769,61503.0
2022-03-15 15:40:00,86.62,86.63,86.48,86.56,113496.0,77.1947,77.2036,77.0699,77.1412,113496.0
2022-03-15 15:45:00,86.56,86.58,86.37,86.52,132726.0,77.1412,77.1591,76.9719,77.1056,132726.0
2022-03-15 15:50:00,86.52,86.61,86.42,86.44,150270.0,77.1056,77.1858,77.0165,77.0343,150270.0
2022-03-15 15:55:00,86.43,86.44,86.22,86.33,387069.0,77.0254,77.0343,76.8382,76.9363,387069.0
2022-03-16 09:30:00,88.01,88.55,88.0,88.41,305456.0,78.4335,78.9147,78.4246,78.7899,305456.0
2022-03-16 09:35:00,88.44,88.6,88.1,88.35,266357.0,78.8167,78.9593,78.5137,78.7365,266357.0
2022-03-16 09:40:00,88.33,89.29,88.32,89.29,300976.0,78.7186,79.5742,78.7097,79.5742,300976.0
2022-03-16 09:45:00,89.26,89.49,89.13,89.43,197251.0,79.5475,79.7524,79.4316,79.699,197251.0
2022-03-16 09:50:00,89.45,89.59,89.19,89.29,194775.0,79.7168,79.8415,79.4851,79.5742,194775.0
2022-03-16 09:55:00,89.28,89.59,89.26,89.36,164739.0,79.5653,79.8415,79.5475,79.6366,164739.0
2022-03-16 10:00:00,89.38,89.5,89.12,89.29,136487.0,79.6544,79.7613,79.4227,79.5742,136487.0
2022-03-16 10:05:00,89.26,89.47,89.17,89.22,155636.0,79.5475,79.7346,79.4672,79.5118,155636.0
2022-03-16 10:10:00,89.2,89.65,89.2,89.57,116055.0,79.494,79.895,79.494,79.8237,116055.0
2022-03-16 10:15:00,89.57,90.16,89.57,90.04,177028.0,79.8237,80.3495,79.8237,80.2426,177028.0
2022-03-16 10:20:00,90.03,90.92,90.02,90.86,377842.0,80.2337,81.0268,80.2248,80.9734,377842.0
2022-03-16 10:25:00,90.86,90.98,90.69,90.92,260049.0,80.9734,81.0803,80.8219,81.0268,260049.0
2022-03-16 10:30:00,90.9,91.39,90.89,91.28,293193.0,81.009,81.4457,81.0001,81.3477,293193.0
2022-03-16 10:35:00,91.27,91.61,91.18,91.61,298819.0,81.3387,81.6417,81.2585,81.6417,298819.0
2022-03-16 10:40:00,91.62,91.68,91.16,91.48,429099.0,81.6507,81.7041,81.2407,81.5259,429099.0
2022-03-16 10:45:00,91.49,91.58,91.28,91.48,225742.0,81.5348,81.615,81.3477,81.5259,225742.0
2022-03-16 10:50:00,91.48,91.61,91.21,91.3,427823.0,81.5259,81.6417,81.2853,81.3655,427823.0
2022-03-16 10:55:00,91.3,91.3,90.81,91.0,121048.0,81.3655,81.3655,80.9288,81.0981,121048.0
2022-03-16 11:00:00,90.99,91.06,90.79,91.04,142418.0,81.0892,81.1516,80.911,81.1338,142418.0
2022-03-16 11:05:00,91.04,91.19,90.82,90.91,52212.0,81.1338,81.2674,80.9377,81.0179,52212.0
2022-03-16 11:10:00,90.93,91.0,90.8,90.88,52064.0,81.0357,81.0981,80.9199,80.9912,52064.0
2022-03-16 11:15:00,90.89,91.07,90.8,91.06,96527.0,81.0001,81.1605,80.9199,81.1516,96527.0
2022-03-16 11:20:00,91.08,91.24,91.06,91.23,64020.0,81.1694,81.312,81.1516,81.3031,64020.0
2022-03-16 11:25:00,91.23,91.48,91.22,91.38,67717.0,81.3031,81.5259,81.2942,81.4368,67717.0
2022-03-16 11:30:00,91.4,91.75,91.39,91.68,208689.0,81.4546,81.7665,81.4457,81.7041,208689.0
2022-03-16 11:35:00,91.68,91.74,91.37,91.62,228423.0,81.7041,81.7576,81.4279,81.6507,228423.0
2022-03-16 11:40:00,91.62,91.67,91.44,91.58,130502.0,81.6507,81.6952,81.4902,81.615,130502.0
2022-03-16 11:45:00,91.59,91.77,91.56,91.62,120753.0,81.6239,81.7843,81.5972,81.6507,120753.0
2022-03-16 11:50:00,91.62,91.74,91.53,91.69,85233.0,81.6507,81.7576,81.5704,81.713,85233.0
2022-03-16 11:55:00,91.7,91.77,91.56,91.67,51485.0,81.722,81.7843,81.5972,81.6952,51485.0
2022-03-16 12:00:00,91.67,91.93,91.62,91.88,152688.0,81.6952,81.9269,81.6507,81.8824,152688.0
2022-03-16 12:05:00,91.88,91.96,91.65,91.79,128081.0,81.8824,81.9537,81.6774,81.8022,128081.0
2022-03-16 12:10:00,91.77,91.88,91.7,91.73,48864.0,81.7843,81.8824,81.722,81.7487,48864.0
2022-03-16 12:15:00,91.75,91.99,91.72,91.88,109208.0,81.7665,81.9804,81.7398,81.8824,109208.0
2022-03-16 12:20:00,91.89,92.07,91.81,92.05,148847.0,81.8913,82.0517,81.82,82.0339,148847.0
2022-03-16 12:25:00,92.04,92.09,91.87,91.96,183528.0,82.025,82.0695,81.8735,81.9537,183528.0
2022-03-16 12:30:00,91.98,92.02,91.78,91.91,121120.0,81.9715,82.0071,81.7932,81.9091,121120.0
2022-03-16 12:35:00,91.92,91.93,91.73,91.82,93475.0,81.918,81.9269,81.7487,81.8289,93475.0
2022-03-16 12:40:00,91.82,91.98,91.73,91.94,102390.0,81.8289,81.9715,81.7487,81.9358,102390.0
2022-03-16 12:45:00,91.93,92.0,91.51,91.59,230073.0,81.9269,81.9893,81.5526,81.6239,230073.0
2022-03-16 12:50:00,91.58,91.73,91.28,91.3,117696.0,81.615,81.7487,81.3477,81.3655,117696.0
2022-03-16 12:55:00,91.29,91.32,91.02,91.15,68196.0,81.3566,81.3833,81.1159,81.2318,68196.0
2022-03-16 13:00:00,91.15,91.21,91.01,91.08,63042.0,81.2318,81.2853,81.107,81.1694,63042.0
2022-03-16 13:05:00,91.07,91.2,90.93,90.95,73173.0,81.1605,81.2764,81.0357,81.0536,73173.0
2022-03-16 13:10:00,90.94,90.99,90.77,90.94,104305.0,81.0446,81.0892,80.8931,81.0446,104305.0
2022-03-16 13:15:00,90.95,91.04,90.88,91.02,89959.0,81.0536,81.1338,80.9912,81.1159,89959.0
2022-03-16 13:20:00,91.06,91.13,90.94,91.1,51415.0,81.1516,81.214,81.0446,81.1872,51415.0
2022-03-16 13:25:00,91.09,91.19,90.85,90.85,62333.0,81.1783,81.2674,80.9644,80.9644,62333.0
2022-03-16 13:30:00,90.83,91.05,90.79,91.0,90003.0,80.9466,81.1427,80.911,81.0981,90003.0
2022-03-16 13:35:00,90.95,91.0,90.82,90.88,114818.0,81.0536,81.0981,80.9377,80.9912,114818.0
2022-03-16 13:40:00,90.88,90.95,90.68,90.82,99865.0,80.9912,81.0536,80.8129,80.9377,99865.0
2022-03-16 13:45:00,90.8,90.8,90.51,90.6,44286.0,80.9199,80.9199,80.6614,80.7416,44286.0
2022-03-16 13:50:00,90.58,90.8,90.58,90.77,27263.0,80.7238,80.9199,80.7238,80.8931,27263.0
2022-03-16 13:55:00,90.75,90.83,90.54,90.65,44649.0,80.8753,80.9466,80.6882,80.7862,44649.0
2022-03-16 14:00:00,90.59,91.0,90.48,90.59,133570.0,80.7327,81.0981,80.6347,80.7327,133570.0
2022-03-16 14:05:00,90.63,90.71,90.29,90.3,362393.0,80.7684,80.8397,80.4654,80.4743,362393.0
2022-03-16 14:10:00,90.22,90.27,89.93,90.09,161578.0,80.403,80.4476,80.1445,80.2871,161578.0
2022-03-16 14:15:00,90.05,90.69,90.03,90.66,102736.0,80.2515,80.8219,80.2337,80.7951,102736.0
2022-03-16 14:20:00,90.61,90.62,90.29,90.41,122654.0,80.7506,80.7595,80.4654,80.5723,122654.0
2022-03-16 14:25:00,90.4,90.52,90.16,90.22,91819.0,80.5634,80.6703,80.3495,80.403,91819.0
2022-03-16 14:30:00,90.17,90.19,89.88,90.11,138226.0,80.3584,80.3763,80.1,80.305,138226.0
2022-03-16 14:35:00,90.1,90.61,90.0,90.58,144519.0,80.2961,80.7506,80.2069,80.7238,144519.0
2022-03-16 14:40:00,90.57,90.96,90.51,90.89,80882.0,80.7149,81.0625,80.6614,81.0001,80882.0
2022-03-16 14:45:00,90.91,91.03,90.69,90.9,84759.0,81.0179,81.1249,80.8219,81.009,84759.0
2022-03-16 14:50:00,90.93,91.17,90.66,91.1,130025.0,81.0357,81.2496,80.7951,81.1872,130025.0
2022-03-16 14:55:00,91.07,91.35,90.93,90.93,134818.0,81.1605,81.41,81.0357,81.0357,134818.0
2022-03-16 15:00:00,90.93,91.3,90.81,91.18,131279.0,81.0357,81.3655,80.9288,81.2585,131279.0
2022-03-16 15:05:00,91.18,91.25,90.77,90.92,62910.0,81.2585,81.3209,80.8931,81.0268,62910.0
2022-03-16 15:10:00,90.96,91.48,90.92,91.48,192414.0,81.0625,81.5259,81.0268,81.5259,192414.0
2022-03-16 15:15:00,91.48,91.92,91.27,91.89,315632.0,81.5259,81.918,81.3387,81.8913,315632.0
2022-03-16 15:20:00,91.89,92.35,91.75,91.8,381312.0,81.8913,82.3012,81.7665,81.8111,381312.0
2022-03-16 15:25:00,91.78,91.85,91.53,91.58,188786.0,81.7932,81.8556,81.5704,81.615,188786.0
2022-03-16 15:30:00,91.58,91.58,91.32,91.38,168282.0,81.615,81.615,81.3833,81.4368,168282.0
2022-03-16 15:35:00,91.35,91.43,91.22,91.42,128649.0,81.41,81.4813,81.2942,81.4724,128649.0
2022-03-16 15:40:00,91.41,91.56,91.28,91.34,209800.0,81.4635,81.5972,81.3477,81.4011,209800.0
2022-03-16 15:45:00,91.34,91.7,91.3,91.6,326140.0,81.4011,81.722,81.3655,81.6328,326140.0
2022-03-16 15:50:00,91.59,91.7,91.48,91.59,311865.0,81.6239,81.722,81.5259,81.6239,311865.0
2022-03-16 15:55:00,91.61,91.86,91.57,91.76,776314.0,81.6417,81.8645,81.6061,81.7754,776314.0
2022-03-17 09:30:00,90.2,91.04,89.91,90.74,263453.0,80.3852,81.1338,80.1267,80.8664,263453.0
2022-03-17 09:35:00,90.79,90.94,90.42,90.84,192421.0,80.911,81.0446,80.5812,80.9555,192421.0
2022-03-17 09:40:00,90.81,90.92,90.22,90.84,166290.0,80.9288,81.0268,80.403,80.9555,166290.0
2022-03-17 09:45:00,90.82,91.34,90.8,91.19,92577.0,80.9377,81.4011,80.9199,81.2674,92577.0
2022-03-17 09:50:00,91.18,91.54,91.18,91.35,112081.0,81.2585,81.5794,81.2585,81.41,112081.0
2022-03-17 09:55:00,91.41,91.99,91.35,91.92,166328.0,81.4635,81.9804,81.41,81.918,166328.0
2022-03-17 10:00:00,91.91,92.06,91.74,92.0,215782.0,81.9091,82.0428,81.7576,81.9893,215782.0
2022-03-17 10:05:00,91.99,92.2,91.78,91.98,134686.0,81.9804,82.1675,81.7932,81.9715,134686.0
2022-03-17 10:10:00,91.97,92.17,91.52,91.62,192590.0,81.9626,82.1408,81.5615,81.6507,192590.0
2022-03-17 10:15:00,91.64,91.84,91.54,91.65,151899.0,81.6685,81.8467,81.5794,81.6774,151899.0
2022-03-17 10:20:00,91.65,92.13,91.62,92.04,115646.0,81.6774,82.1052,81.6507,82.025,115646.0
2022-03-17 10:25:00,92.03,92.15,91.9,92.01,65882.0,82.016,82.123,81.9002,81.9982,65882.0
2022-03-17 10:30:00,92.03,92.07,91.88,91.92,156361.0,82.016,82.0517,81.8824,81.918,156361.0
2022-03-17 10:35:00,91.92,92.04,91.73,91.98,240155.0,81.918,82.025,81.7487,81.9715,240155.0
2022-03-17 10:40:00,92.0,92.05,91.76,91.98,236190.0,81.9893,82.0339,81.7754,81.9715,236190.0
2022-03-17 10:45:00,91.98,92.09,91.82,91.94,148211.0,81.9715,82.0695,81.8289,81.9358,148211.0
2022-03-17 10:50:00,91.95,92.09,91.87,92.0,200334.0,81.9447,82.0695,81.8735,81.9893,200334.0
2022-03-17 10:55:00,91.99,92.09,91.96,92.03,83579.0,81.9804,82.0695,81.9537,82.016,83579.0
2022-03-17 11:00:00,92.04,92.15,91.9,92.12,107116.0,82.025,82.123,81.9002,82.0963,107116.0
2022-03-17 11:05:00,92.1,92.55,92.07,92.55,116132.0,82.0784,82.4795,82.0517,82.4795,116132.0
2022-03-17 11:10:00,92.54,92.61,92.47,92.53,175222.0,82.4705,82.5329,82.4082,82.4616,175222.0
2022-03-17 11:15:00,92.56,92.76,92.53,92.74,173359.0,82.4884,82.6666,82.4616,82.6488,173359.0
2022-03-17 11:20:00,92.72,92.81,92.55,92.66,278811.0,82.631,82.7112,82.4795,82.5775,278811.0
2022-03-17 11:25:00,92.65,92.91,92.5,92.6,275826.0,82.5686,82.8003,82.4349,82.524,275826.0
2022-03-17 11:30:00,92.56,92.72,92.46,92.57,79832.0,82.4884,82.631,82.3993,82.4973,79832.0
2022-03-17 11:35:00,92.58,92.76,92.5,92.76,72518.0,82.5062,82.6666,82.4349,82.6666,72518.0
2022-03-17 11:40:00,92.75,92.85,92.48,92.56,118774.0,82.6577,82.7468,82.4171,82.4884,118774.0
2022-03-17 11:45:00,92.54,92.61,92.44,92.52,153640.0,82.4705,82.5329,82.3814,82.4527,153640.0
2022-03-17 11:50:00,92.52,92.75,92.52,92.74,236424.0,82.4527,82.6577,82.4527,82.6488,236424.0
2022-03-17 11:55:00,92.73,92.81,92.48,92.52,111145.0,82.6399,82.7112,82.4171,82.4527,111145.0
2022-03-17 12:00:00,92.54,92.57,92.48,92.52,40900.0,82.4705,82.4973,82.4171,82.4527,40900.0
2022-03-17 12:05:00,92.52,92.58,92.45,92.53,53909.0,82.4527,82.5062,82.3903,82.4616,53909.0
2022-03-17 12:10:00,92.52,92.62,92.47,92.59,68541.0,82.4527,82.5418,82.4082,82.5151,68541.0
2022-03-17 12:15:00,92.59,92.73,92.53,92.69,76237.0,82.5151,82.6399,82.4616,82.6042,76237.0
2022-03-17 12:20:00,92.7,92.96,92.7,92.83,122864.0,82.6131,82.8448,82.6131,82.729,122864.0
2022-03-17 12:25:00,92.82,92.91,92.74,92.82,41907.0,82.7201,82.8003,82.6488,82.7201,41907.0
2022-03-17 12:30:00,92.8,92.91,92.76,92.86,62614.0,82.7023,82.8003,82.6666,82.7557,62614.0
2022-03-17 12:35:00,92.86,92.92,92.86,92.9,37033.0,82.7557,82.8092,82.7557,82.7914,37033.0
2022-03-17 12:40:00,92.9,92.9,92.76,92.79,66555.0,82.7914,82.7914,82.6666,82.6933,66555.0
2022-03-17 12:45:00,92.79,92.88,92.75,92.79,56187.0,82.6933,82.7736,82.6577,82.6933,56187.0
2022-03-17 12:50:00,92.79,92.85,92.74,92.76,50216.0,82.6933,82.7468,82.6488,82.6666,50216.0
2022-03-17 12:55:00,92.76,92.82,92.74,92.76,45967.0,82.6666,82.7201,82.6488,82.6666,45967.0
2022-03-17 13:00:00,92.76,92.83,92.72,92.8,52777.0,82.6666,82.729,82.631,82.7023,52777.0
2022-03-17 13:05:00,92.8,92.88,92.76,92.83,79175.0,82.7023,82.7736,82.6666,82.729,79175.0
2022-03-17 13:10:00,92.83,92.86,92.76,92.83,97231.0,82.729,82.7557,82.6666,82.729,97231.0
2022-03-17 13:15:00,92.83,92.95,92.8,92.95,47364.0,82.729,82.8359,82.7023,82.8359,47364.0
2022-03-17 13:20:00,92.95,93.04,92.9,93.02,50618.0,82.8359,82.9161,82.7914,82.8983,50618.0
2022-03-17 13:25:00,93.03,93.15,93.0,93.08,63736.0,82.9072,83.0142,82.8805,82.9518,63736.0
2022-03-17 13:30:00,93.07,93.16,93.03,93.1,61355.0,82.9429,83.0231,82.9072,82.9696,61355.0
2022-03-17 13:35:00,93.1,93.12,93.05,93.1,51539.0,82.9696,82.9874,82.9251,82.9696,51539.0
2022-03-17 13:40:00,93.1,93.32,93.1,93.24,68952.0,82.9696,83.1657,82.9696,83.0944,68952.0
2022-03-17 13:45:00,93.26,93.44,93.25,93.36,73887.0,83.1122,83.2726,83.1033,83.2013,73887.0
2022-03-17 13:50:00,93.36,93.45,93.28,93.36,64827.0,83.2013,83.2815,83.13,83.2013,64827.0
2022-03-17 13:55:00,93.36,93.53,93.34,93.45,146866.0,83.2013,83.3528,83.1835,83.2815,146866.0
2022-03-17 14:00:00,93.45,93.57,93.44,93.52,117651.0,83.2815,83.3885,83.2726,83.3439,117651.0
2022-03-17 14:05:00,93.5,93.53,93.42,93.42,42405.0,83.3261,83.3528,83.2548,83.2548,42405.0
2022-03-17 14:10:00,93.41,93.42,93.26,93.4,144833.0,83.2459,83.2548,83.1122,83.237,144833.0
2022-03-17 14:15:00,93.39,93.64,93.39,93.63,86885.0,83.2281,83.4509,83.2281,83.4419,86885.0
2022-03-17 14:20:00,93.64,93.84,93.55,93.74,222809.0,83.4509,83.6291,83.3706,83.54,222809.0
2022-03-17 14:25:00,93.74,93.89,93.64,93.78,382755.0,83.54,83.6737,83.4509,83.5756,382755.0
2022-03-17 14:30:00,93.78,93.94,93.74,93.83,327342.0,83.5756,83.7182,83.54,83.6202,327342.0
2022-03-17 14:35:00,93.84,93.87,93.66,93.75,216833.0,83.6291,83.6558,83.4687,83.5489,216833.0
2022-03-17 14:40:00,93.74,93.76,93.45,93.48,173166.0,83.54,83.5578,83.2815,83.3083,173166.0
2022-03-17 14:45:00,93.48,93.75,93.46,93.72,134678.0,83.3083,83.5489,83.2904,83.5222,134678.0
2022-03-17 14:50:00,93.68,93.81,93.48,93.48,217758.0,83.4865,83.6024,83.3083,83.3083,217758.0
2022-03-17 14:55:00,93.48,93.57,93.34,93.53,124419.0,83.3083,83.3885,83.1835,83.3528,124419.0
2022-03-17 15:00:00,93.52,93.58,93.46,93.55,68458.0,83.3439,83.3974,83.2904,83.3706,68458.0
2022-03-17 15:05:00,93.53,93.54,93.41,93.48,180805.0,83.3528,83.3617,83.2459,83.3083,180805.0
2022-03-17 15:10:00,93.47,93.49,93.31,93.47,220503.0,83.2994,83.3172,83.1568,83.2994,220503.0
2022-03-17 15:15:00,93.46,93.6,93.41,93.55,94318.0,83.2904,83.4152,83.2459,83.3706,94318.0
2022-03-17 15:20:00,93.56,93.56,93.43,93.46,80193.0,83.3796,83.3796,83.2637,83.2904,80193.0
2022-03-17 15:25:00,93.47,93.54,93.33,93.35,200634.0,83.2994,83.3617,83.1746,83.1924,200634.0
2022-03-17 15:30:00,93.33,93.4,93.25,93.26,89504.0,83.1746,83.237,83.1033,83.1122,89504.0
2022-03-17 15:35:00,93.26,93.42,93.25,93.38,165969.0,83.1122,83.2548,83.1033,83.2191,165969.0
2022-03-17 15:40:00,93.38,93.63,93.36,93.59,147521.0,83.2191,83.4419,83.2013,83.4063,147521.0
2022-03-17 15:45:00,93.59,93.95,93.56,93.95,313671.0,83.4063,83.7271,83.3796,83.7271,313671.0
2022-03-17 15:50:00,93.95,94.19,93.75,93.92,580684.0,83.7271,83.941,83.5489,83.7004,580684.0
2022-03-17 15:55:00,93.91,93.92,93.64,93.85,812590.0,83.6915,83.7004,83.4509,83.638,812590.0
2022-03-18 09:30:00,93.48,93.58,92.42,92.79,1221626.0,83.3083,83.3974,82.3636,82.6933,1221626.0
2022-03-18 09:35:00,92.78,93.2,92.78,93.17,96890.0,82.6844,83.0587,82.6844,83.032,96890.0
2022-03-18 09:40:00,93.18,93.4,92.99,93.16,72062.0,83.0409,83.237,82.8716,83.0231,72062.0
2022-03-18 09:45:00,93.15,93.38,93.02,93.38,80010.0,83.0142,83.2191,82.8983,83.2191,80010.0
2022-03-18 09:50:00,93.41,93.66,93.27,93.42,336122.0,83.2459,83.4687,83.1211,83.2548,336122.0
2022-03-18 09:55:00,93.42,93.79,93.33,93.76,168518.0,83.2548,83.5845,83.1746,83.5578,168518.0
2022-03-18 10:00:00,93.77,94.08,93.64,94.0,220686.0,83.5667,83.843,83.4509,83.7717,220686.0
2022-03-18 10:05:00,93.98,94.23,93.96,94.19,77706.0,83.7539,83.9767,83.736,83.941,77706.0
2022-03-18 10:10:00,94.19,94.64,94.15,94.44,188856.0,83.941,84.342,83.9054,84.1638,188856.0
2022-03-18 10:15:00,94.44,94.49,94.27,94.46,123851.0,84.1638,84.2084,84.0123,84.1816,123851.0
2022-03-18 10:20:00,94.45,94.54,94.17,94.45,150364.0,84.1727,84.2529,83.9232,84.1727,150364.0
2022-03-18 10:25:00,94.45,94.51,94.41,94.43,92686.0,84.1727,84.2262,84.1371,84.1549,92686.0
2022-03-18 10:30:00,94.41,94.54,94.38,94.45,56678.0,84.1371,84.2529,84.1103,84.1727,56678.0
2022-03-18 10:35:00,94.46,94.51,94.36,94.45,172472.0,84.1816,84.2262,84.0925,84.1727,172472.0
2022-03-18 10:40:00,94.46,94.53,94.34,94.45,73992.0,84.1816,84.244,84.0747,84.1727,73992.0
2022-03-18 10:45:00,94.44,94.49,94.31,94.33,203942.0,84.1638,84.2084,84.048,84.0658,203942.0
2022-03-18 10:50:00,94.34,94.49,94.21,94.46,456054.0,84.0747,84.2084,83.9588,84.1816,456054.0
2022-03-18 10:55:00,94.45,94.53,94.41,94.43,58350.0,84.1727,84.244,84.1371,84.1549,58350.0
2022-03-18 11:00:00,94.46,94.59,94.41,94.44,72868.0,84.1816,84.2975,84.1371,84.1638,72868.0
2022-03-18 11:05:00,94.43,94.48,94.37,94.43,77508.0,84.1549,84.1995,84.1014,84.1549,77508.0
2022-03-18 11:10:00,94.43,94.43,94.0,94.06,77381.0,84.1549,84.1549,83.7717,83.8252,77381.0
2022-03-18 11:15:00,94.06,94.15,94.02,94.13,108993.0,83.8252,83.9054,83.7895,83.8875,108993.0
2022-03-18 11:20:00,94.14,94.14,94.05,94.08,73955.0,83.8965,83.8965,83.8162,83.843,73955.0
2022-03-18 11:25:00,94.1,94.25,94.06,94.2,58232.0,83.8608,83.9945,83.8252,83.9499,58232.0
2022-03-18 11:30:00,94.2,94.25,94.09,94.12,55643.0,83.9499,83.9945,83.8519,83.8786,55643.0
2022-03-18 11:35:00,94.12,94.33,94.07,94.22,101164.0,83.8786,84.0658,83.8341,83.9677,101164.0
2022-03-18 11:40:00,94.23,94.33,94.2,94.3,48150.0,83.9767,84.0658,83.9499,84.039,48150.0
2022-03-18 11:45:00,94.3,94.44,94.21,94.31,49890.0,84.039,84.1638,83.9588,84.048,49890.0
2022-03-18 11:50:00,94.3,94.31,94.07,94.07,111254.0,84.039,84.048,83.8341,83.8341,111254.0
2022-03-18 11:55:00,94.08,94.29,94.08,94.24,71830.0,83.843,84.0301,83.843,83.9856,71830.0
2022-03-18 12:00:00,94.23,94.31,94.13,94.27,38539.0,83.9767,84.048,83.8875,84.0123,38539.0
2022-03-18 12:05:00,94.29,94.36,94.22,94.27,62962.0,84.0301,84.0925,83.9677,84.0123,62962.0
2022-03-18 12:10:00,94.29,94.32,94.23,94.28,46179.0,84.0301,84.0569,83.9767,84.0212,46179.0
2022-03-18 12:15:00,94.28,94.35,94.18,94.18,34987.0,84.0212,84.0836,83.9321,83.9321,34987.0
2022-03-18 12:20:00,94.17,94.22,94.06,94.1,40104.0,83.9232,83.9677,83.8252,83.8608,40104.0
2022-03-18 12:25:00,94.08,94.22,94.02,94.17,83981.0,83.843,83.9677,83.7895,83.9232,83981.0
2022-03-18 12:30:00,94.17,94.23,94.11,94.22,43695.0,83.9232,83.9767,83.8697,83.9677,43695.0
2022-03-18 12:35:00,94.2,94.32,94.15,94.31,33787.0,83.9499,84.0569,83.9054,84.048,33787.0
2022-03-18 12:40:00,94.31,94.41,94.16,94.18,51386.0,84.048,84.1371,83.9143,83.9321,51386.0
2022-03-18 12:45:00,94.2,94.26,94.15,94.24,106490.0,83.9499,84.0034,83.9054,83.9856,106490.0
2022-03-18 12:50:00,94.22,94.31,94.19,94.3,42852.0,83.9677,84.048,83.941,84.039,42852.0
2022-03-18 12:55:00,94.3,94.43,94.29,94.42,54998.0,84.039,84.1549,84.0301,84.146,54998.0
2022-03-18 13:00:00,94.42,94.57,94.3,94.31,41274.0,84.146,84.2797,84.039,84.048,41274.0
2022-03-18 13:05:00,94.31,94.48,94.26,94.41,73003.0,84.048,84.1995,84.0034,84.1371,73003.0
2022-03-18 13:10:00,94.41,94.52,94.4,94.45,44303.0,84.1371,84.2351,84.1282,84.1727,44303.0
2022-03-18 13:15:00,94.45,94.51,94.39,94.42,43491.0,84.1727,84.2262,84.1192,84.146,43491.0
2022-03-18 13:20:00,94.42,94.53,94.4,94.5,32440.0,84.146,84.244,84.1282,84.2173,32440.0
2022-03-18 13:25:00,94.51,94.62,94.46,94.62,51844.0,84.2262,84.3242,84.1816,84.3242,51844.0
2022-03-18 13:30:00,94.63,94.65,94.55,94.61,51579.0,84.3331,84.351,84.2618,84.3153,51579.0
2022-03-18 13:35:00,94.62,94.66,94.56,94.6,49239.0,84.3242,84.3599,84.2707,84.3064,49239.0
2022-03-18 13:40:00,94.6,94.6,94.51,94.55,51441.0,84.3064,84.3064,84.2262,84.2618,51441.0
2022-03-18 13:45:00,94.54,94.61,94.52,94.6,53814.0,84.2529,84.3153,84.2351,84.3064,53814.0
2022-03-18 13:50:00,94.6,94.6,94.51,94.54,35272.0,84.3064,84.3064,84.2262,84.2529,35272.0
2022-03-18 13:55:00,94.52,94.69,94.5,94.58,44608.0,84.2351,84.3866,84.2173,84.2886,44608.0
2022-03-18 14:00:00,94.59,94.68,94.59,94.61,49282.0,84.2975,84.3777,84.2975,84.3153,49282.0
2022-03-18 14:05:00,94.61,94.62,94.37,94.39,51658.0,84.3153,84.3242,84.1014,84.1192,51658.0
2022-03-18 14:10:00,94.38,94.54,94.32,94.54,83123.0,84.1103,84.2529,84.0569,84.2529,83123.0
2022-03-18 14:15:00,94.53,94.65,94.51,94.55,50844.0,84.244,84.351,84.2262,84.2618,50844.0
2022-03-18 14:20:00,94.54,94.59,94.52,94.57,46205.0,84.2529,84.2975,84.2351,84.2797,46205.0
2022-03-18 14:25:00,94.57,94.6,94.51,94.56,75505.0,84.2797,84.3064,84.2262,84.2707,75505.0
2022-03-18 14:30:00,94.56,94.67,94.54,94.66,54245.0,84.2707,84.3688,84.2529,84.3599,54245.0
2022-03-18 14:35:00,94.66,94.73,94.6,94.62,41321.0,84.3599,84.4223,84.3064,84.3242,41321.0
2022-03-18 14:40:00,94.61,94.69,94.55,94.61,108828.0,84.3153,84.3866,84.2618,84.3153,108828.0
2022-03-18 14:45:00,94.61,94.69,94.6,94.63,37028.0,84.3153,84.3866,84.3064,84.3331,37028.0
2022-03-18 14:50:00,94.64,94.68,94.57,94.64,67306.0,84.342,84.3777,84.2797,84.342,67306.0
2022-03-18 14:55:00,94.62,94.66,94.55,94.61,103295.0,84.3242,84.3599,84.2618,84.3153,103295.0
2022-03-18 15:00:00,94.6,94.64,94.53,94.55,58307.0,84.3064,84.342,84.244,84.2618,58307.0
2022-03-18 15:05:00,94.53,94.63,94.46,94.62,73855.0,84.244,84.3331,84.1816,84.3242,73855.0
2022-03-18 15:10:00,94.63,94.68,94.59,94.64,54257.0,84.3331,84.3777,84.2975,84.342,54257.0
2022-03-18 15:15:00,94.63,94.7,94.62,94.66,38043.0,84.3331,84.3955,84.3242,84.3599,38043.0
2022-03-18 15:20:00,94.66,94.76,94.62,94.76,77270.0,84.3599,84.449,84.3242,84.449,77270.0
2022-03-18 15:25:00,94.77,94.83,94.71,94.73,62472.0,84.4579,84.5114,84.4044,84.4223,62472.0
2022-03-18 15:30:00,94.73,94.87,94.71,94.87,94009.0,84.4223,84.547,84.4044,84.547,94009.0
2022-03-18 15:35:00,94.88,94.89,94.66,94.84,155099.0,84.5559,84.5648,84.3599,84.5203,155099.0
2022-03-18 15:40:00,94.85,94.88,94.77,94.81,163307.0,84.5292,84.5559,84.4579,84.4935,163307.0
2022-03-18 15:45:00,94.81,94.9,94.77,94.85,276728.0,84.4935,84.5738,84.4579,84.5292,276728.0
2022-03-18 15:50:00,94.83,94.9,94.69,94.75,396676.0,84.5114,84.5738,84.3866,84.4401,396676.0
2022-03-18 15:55:00,94.75,94.89,94.72,94.85,906562.0,84.4401,84.5648,84.4133,84.5292,906562.0
2022-03-21 09:30:00,94.72,94.86,94.23,94.79,158319.0,84.4133,84.5381,83.9767,84.4757,158319.0
2022-03-21 09:35:00,94.84,94.91,94.37,94.49,126164.0,84.5203,84.5827,84.1014,84.2084,126164.0
2022-03-21 09:40:00,94.53,94.54,93.93,94.16,105837.0,84.244,84.2529,83.7093,83.9143,105837.0
2022-03-21 09:45:00,94.19,94.46,93.97,94.14,84614.0,83.941,84.1816,83.7449,83.8965,84614.0
2022-03-21 09:50:00,94.16,94.17,93.61,93.76,70198.0,83.9143,83.9232,83.4241,83.5578,70198.0
2022-03-21 09:55:00,93.78,94.03,93.77,93.89,71749.0,83.5756,83.7984,83.5667,83.6737,71749.0
2022-03-21 10:00:00,93.91,93.93,93.7,93.7,75525.0,83.6915,83.7093,83.5043,83.5043,75525.0
2022-03-21 10:05:00,93.7,93.94,93.7,93.94,84147.0,83.5043,83.7182,83.5043,83.7182,84147.0
2022-03-21 10:10:00,93.95,94.0,93.68,93.73,60231.0,83.7271,83.7717,83.4865,83.5311,60231.0
2022-03-21 10:15:00,93.74,93.82,93.62,93.72,68640.0,83.54,83.6113,83.433,83.5222,68640.0
2022-03-21 10:20:00,93.68,93.69,93.41,93.56,79490.0,83.4865,83.4954,83.2459,83.3796,79490.0
2022-03-21 10:25:00,93.55,93.66,93.3,93.32,74335.0,83.3706,83.4687,83.1479,83.1657,74335.0
2022-03-21 10:30:00,93.33,93.4,93.21,93.27,63567.0,83.1746,83.237,83.0676,83.1211,63567.0
2022-03-21 10:35:00,93.26,93.42,93.22,93.32,123092.0,83.1122,83.2548,83.0766,83.1657,123092.0
2022-03-21 10:40:00,93.32,93.44,93.26,93.34,54999.0,83.1657,83.2726,83.1122,83.1835,54999.0
2022-03-21 10:45:00,93.33,93.42,93.23,93.3,61688.0,83.1746,83.2548,83.0855,83.1479,61688.0
2022-03-21 10:50:00,93.28,93.34,93.15,93.23,95491.0,83.13,83.1835,83.0142,83.0855,95491.0
2022-03-21 10:55:00,93.26,93.53,93.21,93.51,125343.0,83.1122,83.3528,83.0676,83.335,125343.0
2022-03-21 11:00:00,93.51,93.65,93.37,93.4,90435.0,83.335,83.4598,83.2102,83.237,90435.0
2022-03-21 11:05:00,93.42,93.46,93.19,93.27,70727.0,83.2548,83.2904,83.0498,83.1211,70727.0
2022-03-21 11:10:00,93.27,93.38,93.19,93.21,56120.0,83.1211,83.2191,83.0498,83.0676,56120.0
2022-03-21 11:15:00,93.22,93.45,93.17,93.2,53374.0,83.0766,83.2815,83.032,83.0587,53374.0
2022-03-21 11:20:00,93.19,93.41,93.15,93.37,62947.0,83.0498,83.2459,83.0142,83.2102,62947.0
2022-03-21 11:25:00,93.37,93.39,93.28,93.28,33134.0,83.2102,83.2281,83.13,83.13,33134.0
2022-03-21 11:30:00,93.29,93.32,93.17,93.23,43046.0,83.1389,83.1657,83.032,83.0855,43046.0
2022-03-21 11:35:00,93.23,93.25,93.08,93.12,66177.0,83.0855,83.1033,82.9518,82.9874,66177.0
2022-03-21 11:40:00,93.13,93.16,92.95,92.98,77574.0,82.9964,83.0231,82.8359,82.8627,77574.0
2022-03-21 11:45:00,92.97,93.12,92.97,93.05,35533.0,82.8538,82.9874,82.8538,82.9251,35533.0
2022-03-21 11:50:00,93.07,93.19,93.02,93.09,59513.0,82.9429,83.0498,82.8983,82.9607,59513.0
2022-03-21 11:55:00,93.05,93.2,93.03,93.07,69157.0,82.9251,83.0587,82.9072,82.9429,69157.0
2022-03-21 12:00:00,93.06,93.1,92.97,92.97,34714.0,82.934,82.9696,82.8538,82.8538,34714.0
2022-03-21 12:05:00,92.99,93.16,92.94,93.12,43334.0,82.8716,83.0231,82.827,82.9874,43334.0
2022-03-21 12:10:00,93.12,93.2,93.05,93.12,84874.0,82.9874,83.0587,82.9251,82.9874,84874.0
2022-03-21 12:15:00,93.14,93.44,93.13,93.42,52418.0,83.0053,83.2726,82.9964,83.2548,52418.0
2022-03-21 12:20:00,93.42,93.47,93.31,93.35,68114.0,83.2548,83.2994,83.1568,83.1924,68114.0
2022-03-21 12:25:00,93.37,93.45,93.34,93.37,35579.0,83.2102,83.2815,83.1835,83.2102,35579.0
2022-03-21 12:30:00,93.36,93.36,93.04,93.18,62388.0,83.2013,83.2013,82.9161,83.0409,62388.0
2022-03-21 12:35:00,93.15,93.15,92.93,93.04,94431.0,83.0142,83.0142,82.8181,82.9161,94431.0
2022-03-21 12:40:00,93.06,93.37,93.05,93.34,31179.0,82.934,83.2102,82.9251,83.1835,31179.0
2022-03-21 12:45:00,93.34,93.42,93.29,93.35,34009.0,83.1835,83.2548,83.1389,83.1924,34009.0
2022-03-21 12:50:00,93.36,93.36,92.93,92.97,41591.0,83.2013,83.2013,82.8181,82.8538,41591.0
2022-03-21 12:55:00,92.95,93.09,92.84,92.92,41404.0,82.8359,82.9607,82.7379,82.8092,41404.0
2022-03-21 13:00:00,92.9,93.0,92.81,92.96,76472.0,82.7914,82.8805,82.7112,82.8448,76472.0
2022-03-21 13:05:00,92.97,93.07,92.91,93.01,31225.0,82.8538,82.9429,82.8003,82.8894,31225.0
2022-03-21 13:10:00,93.02,93.03,92.84,92.89,40591.0,82.8983,82.9072,82.7379,82.7825,40591.0
2022-03-21 13:15:00,92.89,92.93,92.65,92.66,62889.0,82.7825,82.8181,82.5686,82.5775,62889.0
2022-03-21 13:20:00,92.68,92.87,92.65,92.87,30776.0,82.5953,82.7646,82.5686,82.7646,30776.0
2022-03-21 13:25:00,92.85,93.0,92.82,92.86,36975.0,82.7468,82.8805,82.7201,82.7557,36975.0
2022-03-21 13:30:00,92.86,92.96,92.84,92.95,38085.0,82.7557,82.8448,82.7379,82.8359,38085.0
2022-03-21 13:35:00,92.95,93.06,92.8,92.98,46441.0,82.8359,82.934,82.7023,82.8627,46441.0
2022-03-21 13:40:00,92.95,92.97,92.78,92.86,33163.0,82.8359,82.8538,82.6844,82.7557,33163.0
2022-03-21 13:45:00,92.86,92.98,92.77,92.93,50972.0,82.7557,82.8627,82.6755,82.8181,50972.0
2022-03-21 13:50:00,92.94,92.99,92.89,92.92,35548.0,82.827,82.8716,82.7825,82.8092,35548.0
2022-03-21 13:55:00,92.89,92.9,92.81,92.89,37637.0,82.7825,82.7914,82.7112,82.7825,37637.0
2022-03-21 14:00:00,92.86,92.98,92.8,92.95,35642.0,82.7557,82.8627,82.7023,82.8359,35642.0
2022-03-21 14:05:00,92.92,92.93,92.8,92.85,41697.0,82.8092,82.8181,82.7023,82.7468,41697.0
2022-03-21 14:10:00,92.85,92.85,92.66,92.68,41909.0,82.7468,82.7468,82.5775,82.5953,41909.0
2022-03-21 14:15:00,92.69,92.73,92.58,92.73,48065.0,82.6042,82.6399,82.5062,82.6399,48065.0
2022-03-21 14:20:00,92.74,93.02,92.73,92.92,57671.0,82.6488,82.8983,82.6399,82.8092,57671.0
2022-03-21 14:25:00,92.93,93.03,92.86,93.01,62838.0,82.8181,82.9072,82.7557,82.8894,62838.0
2022-03-21 14:30:00,93.01,93.04,92.92,92.98,41105.0,82.8894,82.9161,82.8092,82.8627,41105.0
2022-03-21 14:35:00,92.97,92.97,92.85,92.86,41824.0,82.8538,82.8538,82.7468,82.7557,41824.0
2022-03-21 14:40:00,92.86,92.93,92.8,92.87,45914.0,82.7557,82.8181,82.7023,82.7646,45914.0
2022-03-21 14:45:00,92.89,92.93,92.66,92.67,76258.0,82.7825,82.8181,82.5775,82.5864,76258.0
2022-03-21 14:50:00,92.69,92.74,92.51,92.52,59702.0,82.6042,82.6488,82.4438,82.4527,59702.0
2022-03-21 14:55:00,92.52,92.52,92.25,92.29,76762.0,82.4527,82.4527,82.2121,82.2478,76762.0
2022-03-21 15:00:00,92.28,92.33,92.21,92.25,43579.0,82.2388,82.2834,82.1765,82.2121,43579.0
2022-03-21 15:05:00,92.26,92.42,92.25,92.42,57606.0,82.221,82.3636,82.2121,82.3636,57606.0
2022-03-21 15:10:00,92.44,92.56,92.43,92.55,58413.0,82.3814,82.4884,82.3725,82.4795,58413.0
2022-03-21 15:15:00,92.56,92.7,92.48,92.5,52815.0,82.4884,82.6131,82.4171,82.4349,52815.0
2022-03-21 15:20:00,92.48,92.64,92.43,92.63,48244.0,82.4171,82.5597,82.3725,82.5508,48244.0
2022-03-21 15:25:00,92.62,92.72,92.61,92.69,86606.0,82.5418,82.631,82.5329,82.6042,86606.0
2022-03-21 15:30:00,92.69,92.7,92.48,92.51,78193.0,82.6042,82.6131,82.4171,82.4438,78193.0
2022-03-21 15:35:00,92.51,92.59,92.35,92.38,84027.0,82.4438,82.5151,82.3012,82.328,84027.0
2022-03-21 15:40:00,92.37,92.41,92.31,92.35,90253.0,82.319,82.3547,82.2656,82.3012,90253.0
2022-03-21 15:45:00,92.35,92.41,92.22,92.23,173352.0,82.3012,82.3547,82.1854,82.1943,173352.0
2022-03-21 15:50:00,92.23,92.53,92.22,92.48,254398.0,82.1943,82.4616,82.1854,82.4171,254398.0
2022-03-21 15:55:00,92.48,92.73,92.4,92.61,403066.0,82.4171,82.6399,82.3458,82.5329,403066.0
2022-03-22 09:30:00,93.16,93.7,92.87,92.95,248838.0,83.0231,83.5043,82.7646,82.8359,248838.0
2022-03-22 09:35:00,92.94,93.71,92.93,93.55,156320.0,82.827,83.5132,82.8181,83.3706,156320.0
2022-03-22 09:40:00,93.58,93.86,93.29,93.73,135358.0,83.3974,83.6469,83.1389,83.5311,135358.0
2022-03-22 09:45:00,93.69,94.17,93.67,94.16,157059.0,83.4954,83.9232,83.4776,83.9143,157059.0
2022-03-22 09:50:00,94.15,94.32,94.05,94.19,296086.0,83.9054,84.0569,83.8162,83.941,296086.0
2022-03-22 09:55:00,94.2,94.55,94.2,94.31,109980.0,83.9499,84.2618,83.9499,84.048,109980.0
2022-03-22 10:00:00,94.32,94.6,94.3,94.44,71885.0,84.0569,84.3064,84.039,84.1638,71885.0
2022-03-22 10:05:00,94.47,94.5,93.93,94.15,85651.0,84.1905,84.2173,83.7093,83.9054,85651.0
2022-03-22 10:10:00,94.17,94.34,94.01,94.21,71053.0,83.9232,84.0747,83.7806,83.9588,71053.0
2022-03-22 10:15:00,94.21,94.31,94.12,94.28,61981.0,83.9588,84.048,83.8786,84.0212,61981.0
2022-03-22 10:20:00,94.27,94.46,94.2,94.37,111787.0,84.0123,84.1816,83.9499,84.1014,111787.0
2022-03-22 10:25:00,94.4,94.42,94.06,94.14,77889.0,84.1282,84.146,83.8252,83.8965,77889.0
2022-03-22 10:30:00,94.16,94.33,94.16,94.24,51582.0,83.9143,84.0658,83.9143,83.9856,51582.0
2022-03-22 10:35:00,94.23,94.29,94.14,94.14,54758.0,83.9767,84.0301,83.8965,83.8965,54758.0
2022-03-22 10:40:00,94.11,94.12,93.88,93.95,48643.0,83.8697,83.8786,83.6647,83.7271,48643.0
2022-03-22 10:45:00,93.94,94.04,93.83,93.99,54118.0,83.7182,83.8073,83.6202,83.7628,54118.0
2022-03-22 10:50:00,93.98,93.98,93.76,93.84,59812.0,83.7539,83.7539,83.5578,83.6291,59812.0
2022-03-22 10:55:00,93.85,93.98,93.73,93.79,38630.0,83.638,83.7539,83.5311,83.5845,38630.0
2022-03-22 11:00:00,93.8,93.81,93.59,93.69,40320.0,83.5934,83.6024,83.4063,83.4954,40320.0
2022-03-22 11:05:00,93.7,93.8,93.67,93.68,156007.0,83.5043,83.5934,83.4776,83.4865,156007.0
2022-03-22 11:10:00,93.69,93.86,93.68,93.86,156728.0,83.4954,83.6469,83.4865,83.6469,156728.0
2022-03-22 11:15:00,93.86,94.01,93.85,94.01,54256.0,83.6469,83.7806,83.638,83.7806,54256.0
2022-03-22 11:20:00,93.99,94.05,93.85,93.95,84037.0,83.7628,83.8162,83.638,83.7271,84037.0
2022-03-22 11:25:00,93.95,93.97,93.74,93.81,34091.0,83.7271,83.7449,83.54,83.6024,34091.0
2022-03-22 11:30:00,93.79,93.82,93.64,93.67,35355.0,83.5845,83.6113,83.4509,83.4776,35355.0
2022-03-22 11:35:00,93.68,93.68,93.61,93.64,75069.0,83.4865,83.4865,83.4241,83.4509,75069.0
2022-03-22 11:40:00,93.65,93.77,93.64,93.67,65031.0,83.4598,83.5667,83.4509,83.4776,65031.0
2022-03-22 11:45:00,93.65,93.82,93.54,93.81,79931.0,83.4598,83.6113,83.3617,83.6024,79931.0
2022-03-22 11:50:00,93.81,93.88,93.76,93.81,22751.0,83.6024,83.6647,83.5578,83.6024,22751.0
2022-03-22 11:55:00,93.81,93.83,93.67,93.69,41860.0,83.6024,83.6202,83.4776,83.4954,41860.0
2022-03-22 12:00:00,93.7,93.77,93.52,93.57,33067.0,83.5043,83.5667,83.3439,83.3885,33067.0
2022-03-22 12:05:00,93.58,93.76,93.57,93.7,55823.0,83.3974,83.5578,83.3885,83.5043,55823.0
2022-03-22 12:10:00,93.7,93.79,93.69,93.75,27960.0,83.5043,83.5845,83.4954,83.5489,27960.0
2022-03-22 12:15:00,93.74,93.76,93.64,93.67,24091.0,83.54,83.5578,83.4509,83.4776,24091.0
2022-03-22 12:20:00,93.68,93.68,93.38,93.43,57313.0,83.4865,83.4865,83.2191,83.2637,57313.0
2022-03-22 12:25:00,93.44,93.45,93.33,93.39,59004.0,83.2726,83.2815,83.1746,83.2281,59004.0
2022-03-22 12:30:00,93.38,93.51,93.3,93.49,41812.0,83.2191,83.335,83.1479,83.3172,41812.0
2022-03-22 12:35:00,93.51,93.61,93.49,93.58,41078.0,83.335,83.4241,83.3172,83.3974,41078.0
2022-03-22 12:40:00,93.59,93.7,93.57,93.61,32072.0,83.4063,83.5043,83.3885,83.4241,32072.0
2022-03-22 12:45:00,93.61,93.74,93.58,93.74,42073.0,83.4241,83.54,83.3974,83.54,42073.0
2022-03-22 12:50:00,93.75,94.1,93.75,94.07,74585.0,83.5489,83.8608,83.5489,83.8341,74585.0
2022-03-22 12:55:00,94.08,94.15,94.0,94.11,69765.0,83.843,83.9054,83.7717,83.8697,69765.0
2022-03-22 13:00:00,94.1,94.26,94.06,94.21,59078.0,83.8608,84.0034,83.8252,83.9588,59078.0
2022-03-22 13:05:00,94.2,94.26,94.16,94.17,24949.0,83.9499,84.0034,83.9143,83.9232,24949.0
2022-03-22 13:10:00,94.15,94.28,94.13,94.27,39899.0,83.9054,84.0212,83.8875,84.0123,39899.0
2022-03-22 13:15:00,94.27,94.35,94.2,94.26,22684.0,84.0123,84.0836,83.9499,84.0034,22684.0
2022-03-22 13:20:00,94.27,94.27,94.09,94.09,32877.0,84.0123,84.0123,83.8519,83.8519,32877.0
2022-03-22 13:25:00,94.08,94.19,94.08,94.18,23683.0,83.843,83.941,83.843,83.9321,23683.0
2022-03-22 13:30:00,94.19,94.29,94.19,94.29,43251.0,83.941,84.0301,83.941,84.0301,43251.0
2022-03-22 13:35:00,94.28,94.28,94.11,94.15,28314.0,84.0212,84.0212,83.8697,83.9054,28314.0
2022-03-22 13:40:00,94.15,94.17,94.07,94.17,57841.0,83.9054,83.9232,83.8341,83.9232,57841.0
2022-03-22 13:45:00,94.17,94.17,94.07,94.14,21191.0,83.9232,83.9232,83.8341,83.8965,21191.0
2022-03-22 13:50:00,94.15,94.2,94.13,94.18,18797.0,83.9054,83.9499,83.8875,83.9321,18797.0
2022-03-22 13:55:00,94.17,94.26,94.14,94.26,25749.0,83.9232,84.0034,83.8965,84.0034,25749.0
2022-03-22 14:00:00,94.25,94.27,94.17,94.22,19668.0,83.9945,84.0123,83.9232,83.9677,19668.0
2022-03-22 14:05:00,94.2,94.24,94.1,94.12,77209.0,83.9499,83.9856,83.8608,83.8786,77209.0
2022-03-22 14:10:00,94.13,94.2,94.1,94.16,29036.0,83.8875,83.9499,83.8608,83.9143,29036.0
2022-03-22 14:15:00,94.17,94.21,94.14,94.17,32094.0,83.9232,83.9588,83.8965,83.9232,32094.0
2022-03-22 14:20:00,94.17,94.17,93.99,93.99,26430.0,83.9232,83.9232,83.7628,83.7628,26430.0
2022-03-22 14:25:00,93.98,94.0,93.89,93.95,63814.0,83.7539,83.7717,83.6737,83.7271,63814.0
2022-03-22 14:30:00,93.95,93.97,93.84,93.97,29100.0,83.7271,83.7449,83.6291,83.7449,29100.0
2022-03-22 14:35:00,93.95,93.99,93.89,93.89,21380.0,83.7271,83.7628,83.6737,83.6737,21380.0
2022-03-22 14:40:00,93.87,93.91,93.81,93.85,45683.0,83.6558,83.6915,83.6024,83.638,45683.0
2022-03-22 14:45:00,93.85,93.93,93.82,93.87,25360.0,83.638,83.7093,83.6113,83.6558,25360.0
2022-03-22 14:50:00,93.86,93.9,93.82,93.85,24339.0,83.6469,83.6826,83.6113,83.638,24339.0
2022-03-22 14:55:00,93.85,94.03,93.84,94.02,25485.0,83.638,83.7984,83.6291,83.7895,25485.0
2022-03-22 15:00:00,94.01,94.02,93.95,93.98,41656.0,83.7806,83.7895,83.7271,83.7539,41656.0
2022-03-22 15:05:00,93.98,94.02,93.9,93.98,33440.0,83.7539,83.7895,83.6826,83.7539,33440.0
2022-03-22 15:10:00,93.97,94.09,93.94,94.07,24636.0,83.7449,83.8519,83.7182,83.8341,24636.0
2022-03-22 15:15:00,94.08,94.16,94.02,94.03,35385.0,83.843,83.9143,83.7895,83.7984,35385.0
2022-03-22 15:20:00,94.03,94.07,93.93,93.98,45522.0,83.7984,83.8341,83.7093,83.7539,45522.0
2022-03-22 15:25:00,93.98,94.1,93.97,94.08,43472.0,83.7539,83.8608,83.7449,83.843,43472.0
2022-03-22 15:30:00,94.08,94.12,93.99,94.09,52646.0,83.843,83.8786,83.7628,83.8519,52646.0
2022-03-22 15:35:00,94.11,94.31,94.09,94.23,52769.0,83.8697,84.048,83.8519,83.9767,52769.0
2022-03-22 15:40:00,94.22,94.33,94.16,94.3,123056.0,83.9677,84.0658,83.9143,84.039,123056.0
2022-03-22 15:45:00,94.29,94.46,94.26,94.39,134560.0,84.0301,84.1816,84.0034,84.1192,134560.0
2022-03-22 15:50:00,94.41,94.48,94.1,94.1,193091.0,84.1371,84.1995,83.8608,83.8608,193091.0
2022-03-22 15:55:00,94.1,94.29,94.04,94.22,305638.0,83.8608,84.0301,83.8073,83.9677,305638.0
2022-03-23 09:30:00,93.41,93.72,93.18,93.56,199338.0,83.2459,83.5222,83.0409,83.3796,199338.0
2022-03-23 09:35:00,93.55,93.78,93.34,93.44,68004.0,83.3706,83.5756,83.1835,83.2726,68004.0
2022-03-23 09:40:00,93.44,93.91,93.29,93.8,82847.0,83.2726,83.6915,83.1389,83.5934,82847.0
2022-03-23 09:45:00,93.82,93.82,93.44,93.55,37559.0,83.6113,83.6113,83.2726,83.3706,37559.0
2022-03-23 09:50:00,93.5,93.72,93.48,93.58,49016.0,83.3261,83.5222,83.3083,83.3974,49016.0
2022-03-23 09:55:00,93.6,93.61,93.44,93.48,36818.0,83.4152,83.4241,83.2726,83.3083,36818.0
2022-03-23 10:00:00,93.48,93.65,93.41,93.55,45863.0,83.3083,83.4598,83.2459,83.3706,45863.0
2022-03-23 10:05:00,93.56,93.92,93.56,93.77,42260.0,83.3796,83.7004,83.3796,83.5667,42260.0
2022-03-23 10:10:00,93.74,93.89,93.66,93.89,43715.0,83.54,83.6737,83.4687,83.6737,43715.0
2022-03-23 10:15:00,93.9,94.0,93.85,93.93,46454.0,83.6826,83.7717,83.638,83.7093,46454.0
2022-03-23 10:20:00,93.91,93.95,93.82,93.93,32174.0,83.6915,83.7271,83.6113,83.7093,32174.0
2022-03-23 10:25:00,93.95,93.95,93.62,93.62,37828.0,83.7271,83.7271,83.433,83.433,37828.0
2022-03-23 10:30:00,93.62,93.75,93.56,93.73,45903.0,83.433,83.5489,83.3796,83.5311,45903.0
2022-03-23 10:35:00,93.72,93.72,93.41,93.53,46054.0,83.5222,83.5222,83.2459,83.3528,46054.0
2022-03-23 10:40:00,93.52,93.6,93.34,93.38,40311.0,83.3439,83.4152,83.1835,83.2191,40311.0
2022-03-23 10:45:00,93.38,93.38,93.28,93.32,30234.0,83.2191,83.2191,83.13,83.1657,30234.0
2022-03-23 10:50:00,93.35,93.4,93.3,93.38,54657.0,83.1924,83.237,83.1479,83.2191,54657.0
2022-03-23 10:55:00,93.37,93.4,93.25,93.29,71685.0,83.2102,83.237,83.1033,83.1389,71685.0
2022-03-23 11:00:00,93.29,93.38,93.23,93.3,53589.0,83.1389,83.2191,83.0855,83.1479,53589.0
2022-03-23 11:05:00,93.31,93.35,93.24,93.27,37716.0,83.1568,83.1924,83.0944,83.1211,37716.0
2022-03-23 11:10:00,93.26,93.32,93.21,93.29,80354.0,83.1122,83.1657,83.0676,83.1389,80354.0
2022-03-23 11:15:00,93.3,93.32,93.21,93.21,29990.0,83.1479,83.1657,83.0676,83.0676,29990.0
2022-03-23 11:20:00,93.2,93.38,93.2,93.36,33536.0,83.0587,83.2191,83.0587,83.2013,33536.0
2022-03-23 11:25:00,93.38,93.52,93.35,93.4,45630.0,83.2191,83.3439,83.1924,83.237,45630.0
2022-03-23 11:30:00,93.41,93.41,93.23,93.25,26546.0,83.2459,83.2459,83.0855,83.1033,26546.0
2022-03-23 11:35:00,93.25,93.34,93.21,93.29,19950.0,83.1033,83.1835,83.0676,83.1389,19950.0
2022-03-23 11:40:00,93.29,93.33,93.13,93.18,71808.0,83.1389,83.1746,82.9964,83.0409,71808.0
2022-03-23 11:45:00,93.18,93.25,93.12,93.15,27937.0,83.0409,83.1033,82.9874,83.0142,27937.0
2022-03-23 11:50:00,93.16,93.31,93.16,93.3,18751.0,83.0231,83.1568,83.0231,83.1479,18751.0
2022-03-23 11:55:00,93.29,93.29,93.09,93.17,32879.0,83.1389,83.1389,82.9607,83.032,32879.0
2022-03-23 12:00:00,93.17,93.21,93.06,93.11,55295.0,83.032,83.0676,82.934,82.9785,55295.0
2022-03-23 12:05:00,93.13,93.13,92.87,92.91,48967.0,82.9964,82.9964,82.7646,82.8003,48967.0
2022-03-23 12:10:00,92.91,92.92,92.76,92.86,38742.0,82.8003,82.8092,82.6666,82.7557,38742.0
2022-03-23 12:15:00,92.87,93.11,92.87,93.08,25863.0,82.7646,82.9785,82.7646,82.9518,25863.0
2022-03-23 12:20:00,93.07,93.13,92.91,92.93,44201.0,82.9429,82.9964,82.8003,82.8181,44201.0
2022-03-23 12:25:00,92.94,93.0,92.81,92.98,71999.0,82.827,82.8805,82.7112,82.8627,71999.0
2022-03-23 12:30:00,92.97,93.08,92.97,93.01,27425.0,82.8538,82.9518,82.8538,82.8894,27425.0
2022-03-23 12:35:00,93.0,93.06,92.89,93.04,21550.0,82.8805,82.934,82.7825,82.9161,21550.0
2022-03-23 12:40:00,93.03,93.03,92.86,92.86,21015.0,82.9072,82.9072,82.7557,82.7557,21015.0
2022-03-23 12:45:00,92.82,92.83,92.68,92.79,35173.0,82.7201,82.729,82.5953,82.6933,35173.0
2022-03-23 12:50:00,92.79,92.8,92.71,92.75,34350.0,82.6933,82.7023,82.6221,82.6577,34350.0
2022-03-23 12:55:00,92.74,92.75,92.68,92.73,34345.0,82.6488,82.6577,82.5953,82.6399,34345.0
2022-03-23 13:00:00,92.72,92.72,92.58,92.62,39830.0,82.631,82.631,82.5062,82.5418,39830.0
2022-03-23 13:05:00,92.62,92.72,92.62,92.7,32590.0,82.5418,82.631,82.5418,82.6131,32590.0
2022-03-23 13:10:00,92.7,92.73,92.57,92.66,32077.0,82.6131,82.6399,82.4973,82.5775,32077.0
2022-03-23 13:15:00,92.66,92.67,92.51,92.55,33283.0,82.5775,82.5864,82.4438,82.4795,33283.0
2022-03-23 13:20:00,92.55,92.56,92.38,92.4,38874.0,82.4795,82.4884,82.328,82.3458,38874.0
2022-03-23 13:25:00,92.4,92.49,92.33,92.39,57436.0,82.3458,82.426,82.2834,82.3369,57436.0
2022-03-23 13:30:00,92.39,92.41,92.33,92.33,41727.0,82.3369,82.3547,82.2834,82.2834,41727.0
2022-03-23 13:35:00,92.35,92.35,92.15,92.22,46916.0,82.3012,82.3012,82.123,82.1854,46916.0
2022-03-23 13:40:00,92.22,92.26,92.15,92.15,31554.0,82.1854,82.221,82.123,82.123,31554.0
2022-03-23 13:45:00,92.14,92.18,91.94,92.11,88312.0,82.1141,82.1497,81.9358,82.0873,88312.0
2022-03-23 13:50:00,92.1,92.27,92.1,92.25,53040.0,82.0784,82.2299,82.0784,82.2121,53040.0
2022-03-23 13:55:00,92.25,92.27,92.19,92.24,25507.0,82.2121,82.2299,82.1586,82.2032,25507.0
2022-03-23 14:00:00,92.24,92.3,92.21,92.25,41205.0,82.2032,82.2567,82.1765,82.2121,41205.0
2022-03-23 14:05:00,92.25,92.25,92.06,92.06,39909.0,82.2121,82.2121,82.0428,82.0428,39909.0
2022-03-23 14:10:00,92.06,92.07,91.91,91.93,63897.0,82.0428,82.0517,81.9091,81.9269,63897.0
2022-03-23 14:15:00,91.94,92.18,91.89,92.17,78191.0,81.9358,82.1497,81.8913,82.1408,78191.0
2022-03-23 14:20:00,92.18,92.24,92.13,92.16,55598.0,82.1497,82.2032,82.1052,82.1319,55598.0
2022-03-23 14:25:00,92.17,92.28,92.14,92.25,82690.0,82.1408,82.2388,82.1141,82.2121,82690.0
2022-03-23 14:30:00,92.29,92.36,92.24,92.34,106752.0,82.2478,82.3101,82.2032,82.2923,106752.0
2022-03-23 14:35:00,92.33,92.33,92.19,92.3,44726.0,82.2834,82.2834,82.1586,82.2567,44726.0
2022-03-23 14:40:00,92.31,92.47,92.23,92.47,57141.0,82.2656,82.4082,82.1943,82.4082,57141.0
2022-03-23 14:45:00,92.47,92.51,92.37,92.41,82285.0,82.4082,82.4438,82.319,82.3547,82285.0
2022-03-23 14:50:00,92.41,92.42,92.22,92.24,40506.0,82.3547,82.3636,82.1854,82.2032,40506.0
2022-03-23 14:55:00,92.25,92.28,92.16,92.21,45844.0,82.2121,82.2388,82.1319,82.1765,45844.0
2022-03-23 15:00:00,92.21,92.5,92.18,92.47,110093.0,82.1765,82.4349,82.1497,82.4082,110093.0
2022-03-23 15:05:00,92.46,92.47,92.35,92.4,40299.0,82.3993,82.4082,82.3012,82.3458,40299.0
2022-03-23 15:10:00,92.39,92.41,92.31,92.36,33541.0,82.3369,82.3547,82.2656,82.3101,33541.0
2022-03-23 15:15:00,92.34,92.41,92.28,92.29,31672.0,82.2923,82.3547,82.2388,82.2478,31672.0
2022-03-23 15:20:00,92.29,92.48,92.28,92.44,94194.0,82.2478,82.4171,82.2388,82.3814,94194.0
2022-03-23 15:25:00,92.46,92.72,92.44,92.71,118300.0,82.3993,82.631,82.3814,82.6221,118300.0
2022-03-23 15:30:00,92.71,92.78,92.55,92.58,110844.0,82.6221,82.6844,82.4795,82.5062,110844.0
2022-03-23 15:35:00,92.57,92.62,92.48,92.5,128692.0,82.4973,82.5418,82.4171,82.4349,128692.0
2022-03-23 15:40:00,92.48,92.64,92.4,92.63,83967.0,82.4171,82.5597,82.3458,82.5508,83967.0
2022-03-23 15:45:00,92.63,92.74,92.52,92.54,77660.0,82.5508,82.6488,82.4527,82.4705,77660.0
2022-03-23 15:50:00,92.53,92.53,92.29,92.31,134643.0,82.4616,82.4616,82.2478,82.2656,134643.0
2022-03-23 15:55:00,92.31,92.54,92.3,92.38,404705.0,82.2656,82.4705,82.2567,82.328,404705.0
2022-03-24 09:30:00,92.55,92.55,92.1,92.16,105106.0,82.4795,82.4795,82.0784,82.1319,105106.0
2022-03-24 09:35:00,92.15,92.23,91.92,92.1,41149.0,82.123,82.1943,81.918,82.0784,41149.0
2022-03-24 09:40:00,91.97,92.55,91.85,92.39,45776.0,81.9626,82.4795,81.8556,82.3369,45776.0
2022-03-24 09:45:00,92.37,92.43,92.09,92.33,26926.0,82.319,82.3725,82.0695,82.2834,26926.0
2022-03-24 09:50:00,92.32,92.56,92.11,92.52,56069.0,82.2745,82.4884,82.0873,82.4527,56069.0
2022-03-24 09:55:00,92.51,92.59,92.26,92.29,42959.0,82.4438,82.5151,82.221,82.2478,42959.0
2022-03-24 10:00:00,92.29,92.79,92.27,92.76,39647.0,82.2478,82.6933,82.2299,82.6666,39647.0
2022-03-24 10:05:00,92.78,93.02,92.76,93.02,55382.0,82.6844,82.8983,82.6666,82.8983,55382.0
2022-03-24 10:10:00,93.02,93.1,92.92,93.0,71039.0,82.8983,82.9696,82.8092,82.8805,71039.0
2022-03-24 10:15:00,93.01,93.07,92.87,93.04,109086.0,82.8894,82.9429,82.7646,82.9161,109086.0
2022-03-24 10:20:00,93.04,93.1,92.74,92.77,57164.0,82.9161,82.9696,82.6488,82.6755,57164.0
2022-03-24 10:25:00,92.77,92.87,92.67,92.67,28259.0,82.6755,82.7646,82.5864,82.5864,28259.0
2022-03-24 10:30:00,92.69,92.98,92.57,92.95,40804.0,82.6042,82.8627,82.4973,82.8359,40804.0
2022-03-24 10:35:00,92.97,92.99,92.67,92.68,28404.0,82.8538,82.8716,82.5864,82.5953,28404.0
2022-03-24 10:40:00,92.69,92.7,92.57,92.64,35133.0,82.6042,82.6131,82.4973,82.5597,35133.0
2022-03-24 10:45:00,92.65,92.78,92.63,92.68,28068.0,82.5686,82.6844,82.5508,82.5953,28068.0
2022-03-24 10:50:00,92.67,92.68,92.52,92.54,27525.0,82.5864,82.5953,82.4527,82.4705,27525.0
2022-03-24 10:55:00,92.55,92.58,92.41,92.43,25699.0,82.4795,82.5062,82.3547,82.3725,25699.0
2022-03-24 11:00:00,92.44,92.73,92.35,92.39,44815.0,82.3814,82.6399,82.3012,82.3369,44815.0
2022-03-24 11:05:00,92.4,92.58,92.38,92.38,52328.0,82.3458,82.5062,82.328,82.328,52328.0
2022-03-24 11:10:00,92.35,92.57,92.3,92.45,42267.0,82.3012,82.4973,82.2567,82.3903,42267.0
2022-03-24 11:15:00,92.47,92.78,92.35,92.38,117256.0,82.4082,82.6844,82.3012,82.328,117256.0
2022-03-24 11:20:00,92.38,92.43,92.28,92.43,67542.0,82.328,82.3725,82.2388,82.3725,67542.0
2022-03-24 11:25:00,92.44,92.62,92.37,92.56,60054.0,82.3814,82.5418,82.319,82.4884,60054.0
2022-03-24 11:30:00,92.57,92.64,92.43,92.43,38730.0,82.4973,82.5597,82.3725,82.3725,38730.0
2022-03-24 11:35:00,92.42,92.47,92.38,92.44,16610.0,82.3636,82.4082,82.328,82.3814,16610.0
2022-03-24 11:40:00,92.46,92.66,92.46,92.53,40889.0,82.3993,82.5775,82.3993,82.4616,40889.0
2022-03-24 11:45:00,92.52,92.52,92.42,92.47,23590.0,82.4527,82.4527,82.3636,82.4082,23590.0
2022-03-24 11:50:00,92.47,92.49,92.4,92.46,18352.0,82.4082,82.426,82.3458,82.3993,18352.0
2022-03-24 11:55:00,92.45,92.54,92.45,92.46,15942.0,82.3903,82.4705,82.3903,82.3993,15942.0
2022-03-24 12:00:00,92.44,92.5,92.32,92.37,22865.0,82.3814,82.4349,82.2745,82.319,22865.0
2022-03-24 12:05:00,92.33,92.38,92.29,92.38,28269.0,82.2834,82.328,82.2478,82.328,28269.0
2022-03-24 12:10:00,92.37,92.39,92.31,92.33,25396.0,82.319,82.3369,82.2656,82.2834,25396.0
2022-03-24 12:15:00,92.34,92.55,92.3,92.52,43070.0,82.2923,82.4795,82.2567,82.4527,43070.0
2022-03-24 12:20:00,92.5,92.59,92.48,92.51,15541.0,82.4349,82.5151,82.4171,82.4438,15541.0
2022-03-24 12:25:00,92.5,92.54,92.39,92.43,18052.0,82.4349,82.4705,82.3369,82.3725,18052.0
2022-03-24 12:30:00,92.43,92.45,92.26,92.3,14764.0,82.3725,82.3903,82.221,82.2567,14764.0
2022-03-24 12:35:00,92.28,92.39,92.16,92.39,22378.0,82.2388,82.3369,82.1319,82.3369,22378.0
2022-03-24 12:40:00,92.38,92.47,92.36,92.43,16111.0,82.328,82.4082,82.3101,82.3725,16111.0
2022-03-24 12:45:00,92.4,92.43,92.35,92.38,23472.0,82.3458,82.3725,82.3012,82.328,23472.0
2022-03-24 12:50:00,92.38,92.44,92.35,92.37,17867.0,82.328,82.3814,82.3012,82.319,17867.0
2022-03-24 12:55:00,92.36,92.4,92.33,92.33,12356.0,82.3101,82.3458,82.2834,82.2834,12356.0
2022-03-24 13:00:00,92.31,92.38,92.3,92.31,31185.0,82.2656,82.328,82.2567,82.2656,31185.0
2022-03-24 13:05:00,92.32,92.34,92.24,92.25,19245.0,82.2745,82.2923,82.2032,82.2121,19245.0
2022-03-24 13:10:00,92.24,92.35,92.19,92.32,29321.0,82.2032,82.3012,82.1586,82.2745,29321.0
2022-03-24 13:15:00,92.33,92.45,92.29,92.45,19902.0,82.2834,82.3903,82.2478,82.3903,19902.0
2022-03-24 13:20:00,92.43,92.5,92.38,92.4,19062.0,82.3725,82.4349,82.328,82.3458,19062.0
2022-03-24 13:25:00,92.41,92.51,92.39,92.51,35217.0,82.3547,82.4438,82.3369,82.4438,35217.0
2022-03-24 13:30:00,92.52,92.56,92.4,92.42,19128.0,82.4527,82.4884,82.3458,82.3636,19128.0
2022-03-24 13:35:00,92.42,92.45,92.36,92.38,14474.0,82.3636,82.3903,82.3101,82.328,14474.0
2022-03-24 13:40:00,92.38,92.47,92.35,92.44,20657.0,82.328,82.4082,82.3012,82.3814,20657.0
2022-03-24 13:45:00,92.45,92.48,92.42,92.45,12738.0,82.3903,82.4171,82.3636,82.3903,12738.0
2022-03-24 13:50:00,92.44,92.44,92.27,92.29,39389.0,82.3814,82.3814,82.2299,82.2478,39389.0
2022-03-24 13:55:00,92.29,92.38,92.28,92.36,20597.0,82.2478,82.328,82.2388,82.3101,20597.0
2022-03-24 14:00:00,92.35,92.48,92.34,92.45,15935.0,82.3012,82.4171,82.2923,82.3903,15935.0
2022-03-24 14:05:00,92.44,92.44,92.22,92.27,30333.0,82.3814,82.3814,82.1854,82.2299,30333.0
2022-03-24 14:10:00,92.27,92.29,92.22,92.23,23385.0,82.2299,82.2478,82.1854,82.1943,23385.0
2022-03-24 14:15:00,92.24,92.29,92.21,92.24,16091.0,82.2032,82.2478,82.1765,82.2032,16091.0
2022-03-24 14:20:00,92.23,92.25,92.14,92.2,24441.0,82.1943,82.2121,82.1141,82.1675,24441.0
2022-03-24 14:25:00,92.21,92.24,92.17,92.2,15096.0,82.1765,82.2032,82.1408,82.1675,15096.0
2022-03-24 14:30:00,92.2,92.27,92.18,92.2,17020.0,82.1675,82.2299,82.1497,82.1675,17020.0
2022-03-24 14:35:00,92.2,92.21,92.13,92.21,20552.0,82.1675,82.1765,82.1052,82.1765,20552.0
2022-03-24 14:40:00,92.21,92.22,92.16,92.17,16623.0,82.1765,82.1854,82.1319,82.1408,16623.0
2022-03-24 14:45:00,92.17,92.18,92.02,92.06,43985.0,82.1408,82.1497,82.0071,82.0428,43985.0
2022-03-24 14:50:00,92.06,92.19,92.05,92.13,20970.0,82.0428,82.1586,82.0339,82.1052,20970.0
2022-03-24 14:55:00,92.15,92.16,92.09,92.13,29159.0,82.123,82.1319,82.0695,82.1052,29159.0
2022-03-24 15:00:00,92.12,92.15,92.03,92.05,20246.0,82.0963,82.123,82.016,82.0339,20246.0
2022-03-24 15:05:00,92.06,92.23,92.05,92.21,28700.0,82.0428,82.1943,82.0339,82.1765,28700.0
2022-03-24 15:10:00,92.2,92.28,92.19,92.23,33511.0,82.1675,82.2388,82.1586,82.1943,33511.0
2022-03-24 15:15:00,92.23,92.26,92.17,92.25,31874.0,82.1943,82.221,82.1408,82.2121,31874.0
2022-03-24 15:20:00,92.26,92.32,92.26,92.28,28951.0,82.221,82.2745,82.221,82.2388,28951.0
2022-03-24 15:25:00,92.29,92.39,92.29,92.37,43639.0,82.2478,82.3369,82.2478,82.319,43639.0
2022-03-24 15:30:00,92.37,92.39,92.28,92.31,32253.0,82.319,82.3369,82.2388,82.2656,32253.0
2022-03-24 15:35:00,92.31,92.34,92.23,92.27,41293.0,82.2656,82.2923,82.1943,82.2299,41293.0
2022-03-24 15:40:00,92.27,92.35,92.22,92.23,109123.0,82.2299,82.3012,82.1854,82.1943,109123.0
2022-03-24 15:45:00,92.24,92.27,91.98,92.1,229819.0,82.2032,82.2299,81.9715,82.0784,229819.0
2022-03-24 15:50:00,92.11,92.27,92.11,92.2,135694.0,82.0873,82.2299,82.0873,82.1675,135694.0
2022-03-24 15:55:00,92.2,92.2,92.06,92.13,565228.0,82.1675,82.1675,82.0428,82.1052,565228.0
2022-03-25 09:30:00,92.48,92.79,92.39,92.64,101527.0,82.4171,82.6933,82.3369,82.5597,101527.0
2022-03-25 09:35:00,92.57,92.92,92.51,92.73,53162.0,82.4973,82.8092,82.4438,82.6399,53162.0
2022-03-25 09:40:00,92.73,92.91,92.57,92.76,33525.0,82.6399,82.8003,82.4973,82.6666,33525.0
2022-03-25 09:45:00,92.73,92.97,92.6,92.89,50133.0,82.6399,82.8538,82.524,82.7825,50133.0
2022-03-25 09:50:00,92.86,93.28,92.81,93.15,65591.0,82.7557,83.13,82.7112,83.0142,65591.0
2022-03-25 09:55:00,93.18,93.19,92.88,93.05,49240.0,83.0409,83.0498,82.7736,82.9251,49240.0
2022-03-25 10:00:00,93.06,93.09,92.87,93.0,59311.0,82.934,82.9607,82.7646,82.8805,59311.0
2022-03-25 10:05:00,93.0,93.11,92.9,93.05,26495.0,82.8805,82.9785,82.7914,82.9251,26495.0
2022-03-25 10:10:00,93.03,93.17,92.95,93.12,23064.0,82.9072,83.032,82.8359,82.9874,23064.0
2022-03-25 10:15:00,93.08,93.35,93.08,93.3,22449.0,82.9518,83.1924,82.9518,83.1479,22449.0
2022-03-25 10:20:00,93.31,93.41,93.3,93.3,32919.0,83.1568,83.2459,83.1479,83.1479,32919.0
2022-03-25 10:25:00,93.28,93.53,93.26,93.51,67914.0,83.13,83.3528,83.1122,83.335,67914.0
2022-03-25 10:30:00,93.5,93.59,93.43,93.55,48499.0,83.3261,83.4063,83.2637,83.3706,48499.0
2022-03-25 10:35:00,93.56,93.69,93.54,93.54,61729.0,83.3796,83.4954,83.3617,83.3617,61729.0
2022-03-25 10:40:00,93.54,93.74,93.52,93.74,45992.0,83.3617,83.54,83.3439,83.54,45992.0
2022-03-25 10:45:00,93.75,93.89,93.69,93.72,41032.0,83.5489,83.6737,83.4954,83.5222,41032.0
2022-03-25 10:50:00,93.72,93.88,93.7,93.78,36882.0,83.5222,83.6647,83.5043,83.5756,36882.0
2022-03-25 10:55:00,93.79,93.97,93.79,93.91,41445.0,83.5845,83.7449,83.5845,83.6915,41445.0
2022-03-25 11:00:00,93.95,93.95,93.82,93.82,33075.0,83.7271,83.7271,83.6113,83.6113,33075.0
2022-03-25 11:05:00,93.84,93.84,93.57,93.6,55643.0,83.6291,83.6291,83.3885,83.4152,55643.0
2022-03-25 11:10:00,93.59,93.63,93.32,93.41,39409.0,83.4063,83.4419,83.1657,83.2459,39409.0
2022-03-25 11:15:00,93.41,93.57,93.38,93.41,35955.0,83.2459,83.3885,83.2191,83.2459,35955.0
2022-03-25 11:20:00,93.42,93.43,93.13,93.15,39735.0,83.2548,83.2637,82.9964,83.0142,39735.0
2022-03-25 11:25:00,93.17,93.19,92.83,93.07,49777.0,83.032,83.0498,82.729,82.9429,49777.0
2022-03-25 11:30:00,93.05,93.12,92.94,93.06,23261.0,82.9251,82.9874,82.827,82.934,23261.0
2022-03-25 11:35:00,93.06,93.24,93.06,93.22,21941.0,82.934,83.0944,82.934,83.0766,21941.0
2022-03-25 11:40:00,93.21,93.49,93.21,93.47,22718.0,83.0676,83.3172,83.0676,83.2994,22718.0
2022-03-25 11:45:00,93.47,93.47,93.18,93.19,21259.0,83.2994,83.2994,83.0409,83.0498,21259.0
2022-03-25 11:50:00,93.2,93.37,93.19,93.2,62209.0,83.0587,83.2102,83.0498,83.0587,62209.0
2022-03-25 11:55:00,93.21,93.25,93.1,93.21,42109.0,83.0676,83.1033,82.9696,83.0676,42109.0
2022-03-25 12:00:00,93.19,93.25,93.01,93.03,19492.0,83.0498,83.1033,82.8894,82.9072,19492.0
2022-03-25 12:05:00,93.05,93.18,93.05,93.1,21396.0,82.9251,83.0409,82.9251,82.9696,21396.0
2022-03-25 12:10:00,93.1,93.14,93.06,93.08,12460.0,82.9696,83.0053,82.934,82.9518,12460.0
2022-03-25 12:15:00,93.11,93.11,92.96,93.01,22722.0,82.9785,82.9785,82.8448,82.8894,22722.0
2022-03-25 12:20:00,92.99,93.03,92.84,92.89,22556.0,82.8716,82.9072,82.7379,82.7825,22556.0
2022-03-25 12:25:00,92.92,92.95,92.76,92.91,20362.0,82.8092,82.8359,82.6666,82.8003,20362.0
2022-03-25 12:30:00,92.88,92.91,92.79,92.85,13750.0,82.7736,82.8003,82.6933,82.7468,13750.0
2022-03-25 12:35:00,92.83,92.83,92.65,92.69,18342.0,82.729,82.729,82.5686,82.6042,18342.0
2022-03-25 12:40:00,92.71,92.82,92.66,92.79,16609.0,82.6221,82.7201,82.5775,82.6933,16609.0
2022-03-25 12:45:00,92.8,92.93,92.79,92.88,26027.0,82.7023,82.8181,82.6933,82.7736,26027.0
2022-03-25 12:50:00,92.88,92.92,92.66,92.7,18535.0,82.7736,82.8092,82.5775,82.6131,18535.0
2022-03-25 12:55:00,92.68,92.73,92.63,92.69,14325.0,82.5953,82.6399,82.5508,82.6042,14325.0
2022-03-25 13:00:00,92.69,92.73,92.61,92.71,19120.0,82.6042,82.6399,82.5329,82.6221,19120.0
2022-03-25 13:05:00,92.71,92.77,92.61,92.71,16006.0,82.6221,82.6755,82.5329,82.6221,16006.0
2022-03-25 13:10:00,92.7,92.71,92.56,92.61,14576.0,82.6131,82.6221,82.4884,82.5329,14576.0
2022-03-25 13:15:00,92.61,92.75,92.6,92.69,22958.0,82.5329,82.6577,82.524,82.6042,22958.0
2022-03-25 13:20:00,92.7,92.74,92.43,92.45,27319.0,82.6131,82.6488,82.3725,82.3903,27319.0
2022-03-25 13:25:00,92.48,92.49,92.4,92.46,32669.0,82.4171,82.426,82.3458,82.3993,32669.0
2022-03-25 13:30:00,92.45,92.53,92.45,92.53,30216.0,82.3903,82.4616,82.3903,82.4616,30216.0
2022-03-25 13:35:00,92.55,92.71,92.53,92.66,35430.0,82.4795,82.6221,82.4616,82.5775,35430.0
2022-03-25 13:40:00,92.67,92.67,92.55,92.64,25472.0,82.5864,82.5864,82.4795,82.5597,25472.0
2022-03-25 13:45:00,92.65,92.71,92.59,92.68,29437.0,82.5686,82.6221,82.5151,82.5953,29437.0
2022-03-25 13:50:00,92.69,92.74,92.63,92.66,29957.0,82.6042,82.6488,82.5508,82.5775,29957.0
2022-03-25 13:55:00,92.66,92.77,92.63,92.73,23363.0,82.5775,82.6755,82.5508,82.6399,23363.0
2022-03-25 14:00:00,92.73,92.74,92.63,92.66,68479.0,82.6399,82.6488,82.5508,82.5775,68479.0
2022-03-25 14:05:00,92.65,92.66,92.56,92.57,35998.0,82.5686,82.5775,82.4884,82.4973,35998.0
2022-03-25 14:10:00,92.58,92.59,92.49,92.52,72128.0,82.5062,82.5151,82.426,82.4527,72128.0
2022-03-25 14:15:00,92.53,92.57,92.48,92.49,69256.0,82.4616,82.4973,82.4171,82.426,69256.0
2022-03-25 14:20:00,92.49,92.53,92.41,92.43,71079.0,82.426,82.4616,82.3547,82.3725,71079.0
2022-03-25 14:25:00,92.43,92.56,92.39,92.5,49563.0,82.3725,82.4884,82.3369,82.4349,49563.0
2022-03-25 14:30:00,92.5,92.56,92.49,92.54,52259.0,82.4349,82.4884,82.426,82.4705,52259.0
2022-03-25 14:35:00,92.53,92.55,92.43,92.46,31193.0,82.4616,82.4795,82.3725,82.3993,31193.0
2022-03-25 14:40:00,92.45,92.45,92.28,92.33,67693.0,82.3903,82.3903,82.2388,82.2834,67693.0
2022-03-25 14:45:00,92.33,92.43,92.32,92.35,48736.0,82.2834,82.3725,82.2745,82.3012,48736.0
2022-03-25 14:50:00,92.36,92.47,92.34,92.42,54481.0,82.3101,82.4082,82.2923,82.3636,54481.0
2022-03-25 14:55:00,92.43,92.45,92.3,92.3,44632.0,82.3725,82.3903,82.2567,82.2567,44632.0
2022-03-25 15:00:00,92.3,92.31,92.18,92.22,54777.0,82.2567,82.2656,82.1497,82.1854,54777.0
2022-03-25 15:05:00,92.23,92.3,92.11,92.14,60688.0,82.1943,82.2567,82.0873,82.1141,60688.0
2022-03-25 15:10:00,92.14,92.23,92.13,92.21,36449.0,82.1141,82.1943,82.1052,82.1765,36449.0
2022-03-25 15:15:00,92.2,92.22,92.07,92.17,48943.0,82.1675,82.1854,82.0517,82.1408,48943.0
2022-03-25 15:20:00,92.17,92.17,91.98,92.05,53992.0,82.1408,82.1408,81.9715,82.0339,53992.0
2022-03-25 15:25:00,92.05,92.08,92.0,92.02,66647.0,82.0339,82.0606,81.9893,82.0071,66647.0
2022-03-25 15:30:00,92.02,92.13,92.01,92.05,60407.0,82.0071,82.1052,81.9982,82.0339,60407.0
2022-03-25 15:35:00,92.05,92.17,92.03,92.09,91618.0,82.0339,82.1408,82.016,82.0695,91618.0
2022-03-25 15:40:00,92.09,92.39,92.09,92.29,119361.0,82.0695,82.3369,82.0695,82.2478,119361.0
2022-03-25 15:45:00,92.29,92.52,92.26,92.5,102965.0,82.2478,82.4527,82.221,82.4349,102965.0
2022-03-25 15:50:00,92.51,92.63,92.44,92.46,197157.0,82.4438,82.5508,82.3814,82.3993,197157.0
2022-03-25 15:55:00,92.47,92.5,92.2,92.39,780439.0,82.4082,82.4349,82.1675,82.3369,780439.0
2022-03-28 09:30:00,92.28,92.3,91.4,91.4,166541.0,82.2388,82.2567,81.4546,81.4546,166541.0
2022-03-28 09:35:00,91.38,91.39,90.9,90.94,107142.0,81.4368,81.4457,81.009,81.0446,107142.0
2022-03-28 09:40:00,90.91,91.27,90.82,91.02,86249.0,81.0179,81.3387,80.9377,81.1159,86249.0
2022-03-28 09:45:00,91.0,91.15,90.66,90.7,107660.0,81.0981,81.2318,80.7951,80.8308,107660.0
2022-03-28 09:50:00,90.73,91.05,90.66,90.98,123947.0,80.8575,81.1427,80.7951,81.0803,123947.0
2022-03-28 09:55:00,90.99,91.23,90.91,91.21,103139.0,81.0892,81.3031,81.0179,81.2853,103139.0
2022-03-28 10:00:00,91.14,91.14,90.86,91.02,68450.0,81.2229,81.2229,80.9734,81.1159,68450.0
2022-03-28 10:05:00,91.04,91.53,90.98,91.32,148794.0,81.1338,81.5704,81.0803,81.3833,148794.0
2022-03-28 10:10:00,91.33,91.41,91.15,91.38,60056.0,81.3922,81.4635,81.2318,81.4368,60056.0
2022-03-28 10:15:00,91.4,91.46,91.06,91.07,49214.0,81.4546,81.5081,81.1516,81.1605,49214.0
2022-03-28 10:20:00,91.05,91.08,90.75,90.86,44970.0,81.1427,81.1694,80.8753,80.9734,44970.0
2022-03-28 10:25:00,90.86,90.99,90.81,90.97,41821.0,80.9734,81.0892,80.9288,81.0714,41821.0
2022-03-28 10:30:00,90.97,91.21,90.89,91.05,124793.0,81.0714,81.2853,81.0001,81.1427,124793.0
2022-03-28 10:35:00,91.08,91.08,90.62,90.64,65167.0,81.1694,81.1694,80.7595,80.7773,65167.0
2022-03-28 10:40:00,90.65,90.67,90.49,90.54,89254.0,80.7862,80.804,80.6436,80.6882,89254.0
2022-03-28 10:45:00,90.55,90.62,90.45,90.48,55657.0,80.6971,80.7595,80.608,80.6347,55657.0
2022-03-28 10:50:00,90.5,90.58,90.31,90.36,88816.0,80.6525,80.7238,80.4832,80.5278,88816.0
2022-03-28 10:55:00,90.37,90.53,90.34,90.51,89219.0,80.5367,80.6793,80.5099,80.6614,89219.0
2022-03-28 11:00:00,90.53,90.64,90.34,90.59,75230.0,80.6793,80.7773,80.5099,80.7327,75230.0
2022-03-28 11:05:00,90.58,90.58,90.32,90.43,46463.0,80.7238,80.7238,80.4921,80.5901,46463.0
2022-03-28 11:10:00,90.44,90.6,90.38,90.6,23633.0,80.5991,80.7416,80.5456,80.7416,23633.0
2022-03-28 11:15:00,90.59,90.66,90.52,90.61,28016.0,80.7327,80.7951,80.6703,80.7506,28016.0
2022-03-28 11:20:00,90.62,90.68,90.53,90.54,26317.0,80.7595,80.8129,80.6793,80.6882,26317.0
2022-03-28 11:25:00,90.54,90.59,90.34,90.45,44184.0,80.6882,80.7327,80.5099,80.608,44184.0
2022-03-28 11:30:00,90.45,90.52,90.39,90.49,52825.0,80.608,80.6703,80.5545,80.6436,52825.0
2022-03-28 11:35:00,90.49,90.65,90.43,90.61,32341.0,80.6436,80.7862,80.5901,80.7506,32341.0
2022-03-28 11:40:00,90.61,90.62,90.41,90.43,89322.0,80.7506,80.7595,80.5723,80.5901,89322.0
2022-03-28 11:45:00,90.44,90.44,90.14,90.2,98101.0,80.5991,80.5991,80.3317,80.3852,98101.0
2022-03-28 11:50:00,90.2,90.33,90.15,90.33,55673.0,80.3852,80.501,80.3406,80.501,55673.0
2022-03-28 11:55:00,90.32,90.42,90.3,90.38,43314.0,80.4921,80.5812,80.4743,80.5456,43314.0
2022-03-28 12:00:00,90.37,90.49,90.33,90.39,47581.0,80.5367,80.6436,80.501,80.5545,47581.0
2022-03-28 12:05:00,90.39,90.42,90.19,90.3,128065.0,80.5545,80.5812,80.3763,80.4743,128065.0
2022-03-28 12:10:00,90.3,90.38,90.26,90.35,51818.0,80.4743,80.5456,80.4386,80.5188,51818.0
2022-03-28 12:15:00,90.34,90.4,90.27,90.35,43463.0,80.5099,80.5634,80.4476,80.5188,43463.0
2022-03-28 12:20:00,90.36,90.46,90.35,90.46,53384.0,80.5278,80.6169,80.5188,80.6169,53384.0
2022-03-28 12:25:00,90.45,90.49,90.39,90.41,53281.0,80.608,80.6436,80.5545,80.5723,53281.0
2022-03-28 12:30:00,90.42,90.58,90.41,90.56,46543.0,80.5812,80.7238,80.5723,80.706,46543.0
2022-03-28 12:35:00,90.56,90.66,90.5,90.62,58502.0,80.706,80.7951,80.6525,80.7595,58502.0
2022-03-28 12:40:00,90.65,90.75,90.61,90.73,39152.0,80.7862,80.8753,80.7506,80.8575,39152.0
2022-03-28 12:45:00,90.73,90.87,90.7,90.75,128153.0,80.8575,80.9823,80.8308,80.8753,128153.0
2022-03-28 12:50:00,90.75,90.87,90.71,90.87,22698.0,80.8753,80.9823,80.8397,80.9823,22698.0
2022-03-28 12:55:00,90.87,90.9,90.8,90.83,28547.0,80.9823,81.009,80.9199,80.9466,28547.0
2022-03-28 13:00:00,90.83,90.89,90.76,90.85,23047.0,80.9466,81.0001,80.8842,80.9644,23047.0
2022-03-28 13:05:00,90.84,90.86,90.75,90.76,28801.0,80.9555,80.9734,80.8753,80.8842,28801.0
2022-03-28 13:10:00,90.75,90.78,90.7,90.77,28082.0,80.8753,80.9021,80.8308,80.8931,28082.0
2022-03-28 13:15:00,90.78,90.8,90.63,90.63,22998.0,80.9021,80.9199,80.7684,80.7684,22998.0
2022-03-28 13:20:00,90.63,90.63,90.51,90.57,24862.0,80.7684,80.7684,80.6614,80.7149,24862.0
2022-03-28 13:25:00,90.58,90.67,90.52,90.6,37756.0,80.7238,80.804,80.6703,80.7416,37756.0
2022-03-28 13:30:00,90.6,90.72,90.58,90.69,45517.0,80.7416,80.8486,80.7238,80.8219,45517.0
2022-03-28 13:35:00,90.68,90.74,90.62,90.64,48134.0,80.8129,80.8664,80.7595,80.7773,48134.0
2022-03-28 13:40:00,90.64,90.65,90.59,90.62,20867.0,80.7773,80.7862,80.7327,80.7595,20867.0
2022-03-28 13:45:00,90.63,90.67,90.58,90.62,23525.0,80.7684,80.804,80.7238,80.7595,23525.0
2022-03-28 13:50:00,90.63,90.63,90.54,90.57,23791.0,80.7684,80.7684,80.6882,80.7149,23791.0
2022-03-28 13:55:00,90.58,90.65,90.56,90.62,18668.0,80.7238,80.7862,80.706,80.7595,18668.0
2022-03-28 14:00:00,90.61,90.62,90.53,90.55,24873.0,80.7506,80.7595,80.6793,80.6971,24873.0
2022-03-28 14:05:00,90.54,90.68,90.53,90.65,24692.0,80.6882,80.8129,80.6793,80.7862,24692.0
2022-03-28 14:10:00,90.66,90.7,90.53,90.57,26433.0,80.7951,80.8308,80.6793,80.7149,26433.0
2022-03-28 14:15:00,90.57,90.59,90.48,90.49,31822.0,80.7149,80.7327,80.6347,80.6436,31822.0
2022-03-28 14:20:00,90.49,90.55,90.48,90.55,33861.0,80.6436,80.6971,80.6347,80.6971,33861.0
2022-03-28 14:25:00,90.55,90.55,90.45,90.48,67620.0,80.6971,80.6971,80.608,80.6347,67620.0
2022-03-28 14:30:00,90.45,90.46,90.35,90.37,95726.0,80.608,80.6169,80.5188,80.5367,95726.0
2022-03-28 14:35:00,90.36,90.39,90.34,90.37,76796.0,80.5278,80.5545,80.5099,80.5367,76796.0
2022-03-28 14:40:00,90.37,90.64,90.35,90.56,65068.0,80.5367,80.7773,80.5188,80.706,65068.0
2022-03-28 14:45:00,90.55,90.67,90.55,90.63,68287.0,80.6971,80.804,80.6971,80.7684,68287.0
2022-03-28 14:50:00,90.63,90.84,90.62,90.82,95493.0,80.7684,80.9555,80.7595,80.9377,95493.0
2022-03-28 14:55:00,90.82,90.87,90.67,90.86,119335.0,80.9377,80.9823,80.804,80.9734,119335.0
2022-03-28 15:00:00,90.86,90.86,90.65,90.69,53812.0,80.9734,80.9734,80.7862,80.8219,53812.0
2022-03-28 15:05:00,90.68,90.75,90.62,90.74,65807.0,80.8129,80.8753,80.7595,80.8664,65807.0
2022-03-28 15:10:00,90.73,90.9,90.71,90.88,60207.0,80.8575,81.009,80.8397,80.9912,60207.0
2022-03-28 15:15:00,90.88,90.92,90.72,90.75,53290.0,80.9912,81.0268,80.8486,80.8753,53290.0
2022-03-28 15:20:00,90.75,90.95,90.73,90.93,72905.0,80.8753,81.0536,80.8575,81.0357,72905.0
2022-03-28 15:25:00,90.93,91.17,90.88,91.02,145512.0,81.0357,81.2496,80.9912,81.1159,145512.0
2022-03-28 15:30:00,91.02,91.16,91.0,91.14,56512.0,81.1159,81.2407,81.0981,81.2229,56512.0
2022-03-28 15:35:00,91.14,91.25,91.1,91.16,112543.0,81.2229,81.3209,81.1872,81.2407,112543.0
2022-03-28 15:40:00,91.17,91.27,91.15,91.24,89252.0,81.2496,81.3387,81.2318,81.312,89252.0
2022-03-28 15:45:00,91.25,91.26,91.2,91.25,185970.0,81.3209,81.3298,81.2764,81.3209,185970.0
2022-03-28 15:50:00,91.24,91.26,91.14,91.21,223060.0,81.312,81.3298,81.2229,81.2853,223060.0
2022-03-28 15:55:00,91.22,91.48,91.16,91.27,851009.0,81.2942,81.5259,81.2407,81.3387,851009.0
2022-03-29 09:30:00,93.39,93.39,92.58,93.09,557425.0,83.2281,83.2281,82.5062,82.9607,557425.0
2022-03-29 09:35:00,93.17,93.34,92.46,92.69,86942.0,83.032,83.1835,82.3993,82.6042,86942.0
2022-03-29 09:40:00,92.74,92.98,92.45,92.93,74131.0,82.6488,82.8627,82.3903,82.8181,74131.0
2022-03-29 09:45:00,92.93,93.0,92.55,92.67,93780.0,82.8181,82.8805,82.4795,82.5864,93780.0
2022-03-29 09:50:00,92.65,92.81,92.16,92.42,51875.0,82.5686,82.7112,82.1319,82.3636,51875.0
2022-03-29 09:55:00,92.43,92.64,92.38,92.49,100184.0,82.3725,82.5597,82.328,82.426,100184.0
2022-03-29 10:00:00,92.51,92.52,92.21,92.33,93212.0,82.4438,82.4527,82.1765,82.2834,93212.0
2022-03-29 10:05:00,92.32,92.5,92.22,92.36,52949.0,82.2745,82.4349,82.1854,82.3101,52949.0
2022-03-29 10:10:00,92.38,92.45,92.0,92.14,64339.0,82.328,82.3903,81.9893,82.1141,64339.0
2022-03-29 10:15:00,92.15,92.2,91.88,91.89,122108.0,82.123,82.1675,81.8824,81.8913,122108.0
2022-03-29 10:20:00,91.86,92.03,91.79,91.9,77239.0,81.8645,82.016,81.8022,81.9002,77239.0
2022-03-29 10:25:00,91.9,92.06,91.83,92.01,45415.0,81.9002,82.0428,81.8378,81.9982,45415.0
2022-03-29 10:30:00,92.02,92.16,91.86,92.13,41401.0,82.0071,82.1319,81.8645,82.1052,41401.0
2022-03-29 10:35:00,92.09,92.14,92.0,92.08,37754.0,82.0695,82.1141,81.9893,82.0606,37754.0
2022-03-29 10:40:00,92.07,92.4,92.07,92.37,37352.0,82.0517,82.3458,82.0517,82.319,37352.0
2022-03-29 10:45:00,92.38,92.45,92.11,92.22,36525.0,82.328,82.3903,82.0873,82.1854,36525.0
2022-03-29 10:50:00,92.25,92.4,92.23,92.38,29652.0,82.2121,82.3458,82.1943,82.328,29652.0
2022-03-29 10:55:00,92.38,92.54,92.36,92.49,49528.0,82.328,82.4705,82.3101,82.426,49528.0
2022-03-29 11:00:00,92.5,92.6,92.46,92.58,24493.0,82.4349,82.524,82.3993,82.5062,24493.0
2022-03-29 11:05:00,92.57,92.59,92.47,92.53,34414.0,82.4973,82.5151,82.4082,82.4616,34414.0
2022-03-29 11:10:00,92.51,92.55,92.33,92.36,22660.0,82.4438,82.4795,82.2834,82.3101,22660.0
2022-03-29 11:15:00,92.38,92.42,92.25,92.33,24935.0,82.328,82.3636,82.2121,82.2834,24935.0
2022-03-29 11:20:00,92.33,92.38,92.22,92.37,17783.0,82.2834,82.328,82.1854,82.319,17783.0
2022-03-29 11:25:00,92.37,92.56,92.37,92.51,28587.0,82.319,82.4884,82.319,82.4438,28587.0
2022-03-29 11:30:00,92.49,92.56,92.47,92.54,27230.0,82.426,82.4884,82.4082,82.4705,27230.0
2022-03-29 11:35:00,92.54,92.55,92.39,92.39,41156.0,82.4705,82.4795,82.3369,82.3369,41156.0
2022-03-29 11:40:00,92.39,92.48,92.27,92.44,25209.0,82.3369,82.4171,82.2299,82.3814,25209.0
2022-03-29 11:45:00,92.43,92.58,92.43,92.56,21158.0,82.3725,82.5062,82.3725,82.4884,21158.0
2022-03-29 11:50:00,92.55,92.58,92.43,92.48,32272.0,82.4795,82.5062,82.3725,82.4171,32272.0
2022-03-29 11:55:00,92.48,92.48,92.31,92.36,20777.0,82.4171,82.4171,82.2656,82.3101,20777.0
2022-03-29 12:00:00,92.35,92.37,92.18,92.32,35729.0,82.3012,82.319,82.1497,82.2745,35729.0
2022-03-29 12:05:00,92.3,92.33,92.2,92.21,22457.0,82.2567,82.2834,82.1675,82.1765,22457.0
2022-03-29 12:10:00,92.21,92.22,91.95,92.0,36705.0,82.1765,82.1854,81.9447,81.9893,36705.0
2022-03-29 12:15:00,92.0,92.05,91.91,91.95,31092.0,81.9893,82.0339,81.9091,81.9447,31092.0
2022-03-29 12:20:00,91.93,91.95,91.86,91.88,25715.0,81.9269,81.9447,81.8645,81.8824,25715.0
2022-03-29 12:25:00,91.86,91.89,91.67,91.71,70907.0,81.8645,81.8913,81.6952,81.7309,70907.0
2022-03-29 12:30:00,91.71,91.73,91.32,91.37,53125.0,81.7309,81.7487,81.3833,81.4279,53125.0
2022-03-29 12:35:00,91.37,91.39,91.22,91.31,60864.0,81.4279,81.4457,81.2942,81.3744,60864.0
2022-03-29 12:40:00,91.34,91.42,91.33,91.41,21788.0,81.4011,81.4724,81.3922,81.4635,21788.0
2022-03-29 12:45:00,91.41,91.43,91.3,91.4,52170.0,81.4635,81.4813,81.3655,81.4546,52170.0
2022-03-29 12:50:00,91.4,91.46,91.29,91.32,50164.0,81.4546,81.5081,81.3566,81.3833,50164.0
2022-03-29 12:55:00,91.32,91.52,91.32,91.44,50689.0,81.3833,81.5615,81.3833,81.4902,50689.0
2022-03-29 13:00:00,91.42,91.43,91.29,91.34,25467.0,81.4724,81.4813,81.3566,81.4011,25467.0
2022-03-29 13:05:00,91.35,91.35,91.11,91.12,46394.0,81.41,81.41,81.1962,81.2051,46394.0
2022-03-29 13:10:00,91.11,91.25,91.06,91.25,36777.0,81.1962,81.3209,81.1516,81.3209,36777.0
2022-03-29 13:15:00,91.24,91.31,91.2,91.22,103233.0,81.312,81.3744,81.2764,81.2942,103233.0
2022-03-29 13:20:00,91.22,91.24,91.14,91.2,56784.0,81.2942,81.312,81.2229,81.2764,56784.0
2022-03-29 13:25:00,91.2,91.3,91.19,91.19,90543.0,81.2764,81.3655,81.2674,81.2674,90543.0
2022-03-29 13:30:00,91.19,91.2,91.05,91.12,59835.0,81.2674,81.2764,81.1427,81.2051,59835.0
2022-03-29 13:35:00,91.12,91.36,91.11,91.35,110073.0,81.2051,81.4189,81.1962,81.41,110073.0
2022-03-29 13:40:00,91.37,91.42,91.22,91.36,67962.0,81.4279,81.4724,81.2942,81.4189,67962.0
2022-03-29 13:45:00,91.38,91.42,91.32,91.34,65080.0,81.4368,81.4724,81.3833,81.4011,65080.0
2022-03-29 13:50:00,91.33,91.33,91.23,91.27,64193.0,81.3922,81.3922,81.3031,81.3387,64193.0
2022-03-29 13:55:00,91.27,91.32,91.24,91.28,65721.0,81.3387,81.3833,81.312,81.3477,65721.0
2022-03-29 14:00:00,91.27,91.41,91.24,91.25,56578.0,81.3387,81.4635,81.312,81.3209,56578.0
2022-03-29 14:05:00,91.25,91.29,91.16,91.19,65351.0,81.3209,81.3566,81.2407,81.2674,65351.0
2022-03-29 14:10:00,91.19,91.47,91.17,91.43,56909.0,81.2674,81.517,81.2496,81.4813,56909.0
2022-03-29 14:15:00,91.41,91.48,91.37,91.4,54567.0,81.4635,81.5259,81.4279,81.4546,54567.0
2022-03-29 14:20:00,91.39,91.53,91.38,91.48,37188.0,81.4457,81.5704,81.4368,81.5259,37188.0
2022-03-29 14:25:00,91.47,91.47,91.29,91.41,55396.0,81.517,81.517,81.3566,81.4635,55396.0
2022-03-29 14:30:00,91.42,91.43,91.35,91.41,85364.0,81.4724,81.4813,81.41,81.4635,85364.0
2022-03-29 14:35:00,91.42,91.54,91.42,91.48,46111.0,81.4724,81.5794,81.4724,81.5259,46111.0
2022-03-29 14:40:00,91.45,91.52,91.44,91.47,50002.0,81.4992,81.5615,81.4902,81.517,50002.0
2022-03-29 14:45:00,91.49,91.55,91.39,91.4,66287.0,81.5348,81.5883,81.4457,81.4546,66287.0
2022-03-29 14:50:00,91.39,91.5,91.38,91.48,30758.0,81.4457,81.5437,81.4368,81.5259,30758.0
2022-03-29 14:55:00,91.5,91.54,91.42,91.47,38227.0,81.5437,81.5794,81.4724,81.517,38227.0
2022-03-29 15:00:00,91.47,91.52,91.4,91.49,44526.0,81.517,81.5615,81.4546,81.5348,44526.0
2022-03-29 15:05:00,91.49,91.52,91.4,91.5,64013.0,81.5348,81.5615,81.4546,81.5437,64013.0
2022-03-29 15:10:00,91.49,91.58,91.47,91.48,49261.0,81.5348,81.615,81.517,81.5259,49261.0
2022-03-29 15:15:00,91.48,91.8,91.4,91.78,138559.0,81.5259,81.8111,81.4546,81.7932,138559.0
2022-03-29 15:20:00,91.79,91.85,91.72,91.76,60085.0,81.8022,81.8556,81.7398,81.7754,60085.0
2022-03-29 15:25:00,91.74,91.82,91.68,91.81,48649.0,81.7576,81.8289,81.7041,81.82,48649.0
2022-03-29 15:30:00,91.83,91.91,91.74,91.91,62395.0,81.8378,81.9091,81.7576,81.9091,62395.0
2022-03-29 15:35:00,91.92,92.0,91.89,91.91,101909.0,81.918,81.9893,81.8913,81.9091,101909.0
2022-03-29 15:40:00,91.91,91.94,91.71,91.77,92682.0,81.9091,81.9358,81.7309,81.7843,92682.0
2022-03-29 15:45:00,91.77,91.85,91.75,91.8,109617.0,81.7843,81.8556,81.7665,81.8111,109617.0
2022-03-29 15:50:00,91.81,91.84,91.54,91.6,179105.0,81.82,81.8467,81.5794,81.6328,179105.0
2022-03-29 15:55:00,91.59,91.86,91.55,91.86,312589.0,81.6239,81.8645,81.5883,81.8645,312589.0
2022-03-30 09:30:00,91.86,91.94,91.33,91.33,213501.0,81.8645,81.9358,81.3922,81.3922,213501.0
2022-03-30 09:35:00,91.35,91.52,91.1,91.13,62229.0,81.41,81.5615,81.1872,81.214,62229.0
2022-03-30 09:40:00,91.12,91.51,91.09,91.38,49703.0,81.2051,81.5526,81.1783,81.4368,49703.0
2022-03-30 09:45:00,91.4,91.49,91.13,91.37,64319.0,81.4546,81.5348,81.214,81.4279,64319.0
2022-03-30 09:50:00,91.39,91.53,91.19,91.25,45018.0,81.4457,81.5704,81.2674,81.3209,45018.0
2022-03-30 09:55:00,91.22,91.35,91.18,91.29,51854.0,81.2942,81.41,81.2585,81.3566,51854.0
2022-03-30 10:00:00,91.29,91.37,91.15,91.16,56766.0,81.3566,81.4279,81.2318,81.2407,56766.0
2022-03-30 10:05:00,91.17,91.25,91.03,91.03,67041.0,81.2496,81.3209,81.1249,81.1249,67041.0
2022-03-30 10:10:00,91.05,91.08,90.9,91.04,48902.0,81.1427,81.1694,81.009,81.1338,48902.0
2022-03-30 10:15:00,91.01,91.02,90.63,90.76,62147.0,81.107,81.1159,80.7684,80.8842,62147.0
2022-03-30 10:20:00,90.78,90.82,90.4,90.41,113604.0,80.9021,80.9377,80.5634,80.5723,113604.0
2022-03-30 10:25:00,90.4,90.53,90.32,90.47,127196.0,80.5634,80.6793,80.4921,80.6258,127196.0
2022-03-30 10:30:00,90.45,90.51,90.27,90.42,72468.0,80.608,80.6614,80.4476,80.5812,72468.0
2022-03-30 10:35:00,90.42,90.43,90.1,90.14,82079.0,80.5812,80.5901,80.2961,80.3317,82079.0
2022-03-30 10:40:00,90.15,90.34,90.13,90.28,109072.0,80.3406,80.5099,80.3228,80.4565,109072.0
2022-03-30 10:45:00,90.28,90.57,90.27,90.56,69217.0,80.4565,80.7149,80.4476,80.706,69217.0
2022-03-30 10:50:00,90.57,90.68,90.57,90.66,70774.0,80.7149,80.8129,80.7149,80.7951,70774.0
2022-03-30 10:55:00,90.67,90.72,90.59,90.61,47067.0,80.804,80.8486,80.7327,80.7506,47067.0
2022-03-30 11:00:00,90.61,90.89,90.56,90.88,69631.0,80.7506,81.0001,80.706,80.9912,69631.0
2022-03-30 11:05:00,90.88,91.0,90.86,90.97,46094.0,80.9912,81.0981,80.9734,81.0714,46094.0
2022-03-30 11:10:00,91.0,91.05,90.8,90.89,51234.0,81.0981,81.1427,80.9199,81.0001,51234.0
2022-03-30 11:15:00,90.89,91.12,90.89,91.11,68698.0,81.0001,81.2051,81.0001,81.1962,68698.0
2022-03-30 11:20:00,91.1,91.11,90.96,91.0,23511.0,81.1872,81.1962,81.0625,81.0981,23511.0
2022-03-30 11:25:00,90.99,90.99,90.72,90.76,21897.0,81.0892,81.0892,80.8486,80.8842,21897.0
2022-03-30 11:30:00,90.73,90.88,90.58,90.88,40308.0,80.8575,80.9912,80.7238,80.9912,40308.0
2022-03-30 11:35:00,90.9,91.0,90.87,91.0,20833.0,81.009,81.0981,80.9823,81.0981,20833.0
2022-03-30 11:40:00,91.0,91.01,90.84,90.9,16136.0,81.0981,81.107,80.9555,81.009,16136.0
2022-03-30 11:45:00,90.9,90.92,90.81,90.89,18679.0,81.009,81.0268,80.9288,81.0001,18679.0
2022-03-30 11:50:00,90.9,90.9,90.74,90.81,13053.0,81.009,81.009,80.8664,80.9288,13053.0
2022-03-30 11:55:00,90.81,90.92,90.75,90.92,17120.0,80.9288,81.0268,80.8753,81.0268,17120.0
2022-03-30 12:00:00,90.92,90.98,90.88,90.92,12228.0,81.0268,81.0803,80.9912,81.0268,12228.0
2022-03-30 12:05:00,90.89,90.91,90.66,90.72,45263.0,81.0001,81.0179,80.7951,80.8486,45263.0
2022-03-30 12:10:00,90.67,90.72,90.62,90.62,20738.0,80.804,80.8486,80.7595,80.7595,20738.0
2022-03-30 12:15:00,90.61,90.72,90.52,90.72,27893.0,80.7506,80.8486,80.6703,80.8486,27893.0
2022-03-30 12:20:00,90.72,90.83,90.67,90.83,29041.0,80.8486,80.9466,80.804,80.9466,29041.0
2022-03-30 12:25:00,90.82,90.91,90.82,90.87,23724.0,80.9377,81.0179,80.9377,80.9823,23724.0
2022-03-30 12:30:00,90.87,90.87,90.71,90.83,24211.0,80.9823,80.9823,80.8397,80.9466,24211.0
2022-03-30 12:35:00,90.84,90.96,90.8,90.95,28546.0,80.9555,81.0625,80.9199,81.0536,28546.0
2022-03-30 12:40:00,90.95,90.96,90.86,90.93,14855.0,81.0536,81.0625,80.9734,81.0357,14855.0
2022-03-30 12:45:00,90.92,90.95,90.85,90.93,14289.0,81.0268,81.0536,80.9644,81.0357,14289.0
2022-03-30 12:50:00,90.92,90.93,90.88,90.91,6368.0,81.0268,81.0357,80.9912,81.0179,6368.0
2022-03-30 12:55:00,90.9,90.9,90.83,90.88,14024.0,81.009,81.009,80.9466,80.9912,14024.0
2022-03-30 13:00:00,90.87,90.87,90.81,90.81,16324.0,80.9823,80.9823,80.9288,80.9288,16324.0
2022-03-30 13:05:00,90.81,90.82,90.71,90.77,11506.0,80.9288,80.9377,80.8397,80.8931,11506.0
2022-03-30 13:10:00,90.78,90.78,90.66,90.7,11952.0,80.9021,80.9021,80.7951,80.8308,11952.0
2022-03-30 13:15:00,90.7,90.75,90.63,90.65,17928.0,80.8308,80.8753,80.7684,80.7862,17928.0
2022-03-30 13:20:00,90.64,90.65,90.5,90.64,41550.0,80.7773,80.7862,80.6525,80.7773,41550.0
2022-03-30 13:25:00,90.64,90.64,90.56,90.62,18698.0,80.7773,80.7773,80.706,80.7595,18698.0
2022-03-30 13:30:00,90.62,90.68,90.56,90.62,19035.0,80.7595,80.8129,80.706,80.7595,19035.0
2022-03-30 13:35:00,90.61,90.64,90.55,90.58,18022.0,80.7506,80.7773,80.6971,80.7238,18022.0
2022-03-30 13:40:00,90.57,90.59,90.5,90.51,16523.0,80.7149,80.7327,80.6525,80.6614,16523.0
2022-03-30 13:45:00,90.51,90.61,90.46,90.6,18410.0,80.6614,80.7506,80.6169,80.7416,18410.0
2022-03-30 13:50:00,90.6,90.64,90.56,90.59,25322.0,80.7416,80.7773,80.706,80.7327,25322.0
2022-03-30 13:55:00,90.58,90.58,90.35,90.36,16873.0,80.7238,80.7238,80.5188,80.5278,16873.0
2022-03-30 14:00:00,90.34,90.57,90.34,90.55,23202.0,80.5099,80.7149,80.5099,80.6971,23202.0
2022-03-30 14:05:00,90.54,90.62,90.49,90.59,20839.0,80.6882,80.7595,80.6436,80.7327,20839.0
2022-03-30 14:10:00,90.61,90.64,90.51,90.53,26461.0,80.7506,80.7773,80.6614,80.6793,26461.0
2022-03-30 14:15:00,90.52,90.52,90.35,90.43,29196.0,80.6703,80.6703,80.5188,80.5901,29196.0
2022-03-30 14:20:00,90.44,90.44,90.36,90.43,19228.0,80.5991,80.5991,80.5278,80.5901,19228.0
2022-03-30 14:25:00,90.42,90.49,90.4,90.46,29977.0,80.5812,80.6436,80.5634,80.6169,29977.0
2022-03-30 14:30:00,90.46,90.55,90.44,90.53,19726.0,80.6169,80.6971,80.5991,80.6793,19726.0
2022-03-30 14:35:00,90.51,90.59,90.47,90.57,22071.0,80.6614,80.7327,80.6258,80.7149,22071.0
2022-03-30 14:40:00,90.57,90.58,90.37,90.4,27927.0,80.7149,80.7238,80.5367,80.5634,27927.0
2022-03-30 14:45:00,90.38,90.44,90.33,90.42,22710.0,80.5456,80.5991,80.501,80.5812,22710.0
2022-03-30 14:50:00,90.42,90.45,90.35,90.42,22836.0,80.5812,80.608,80.5188,80.5812,22836.0
2022-03-30 14:55:00,90.43,90.47,90.31,90.33,28662.0,80.5901,80.6258,80.4832,80.501,28662.0
2022-03-30 15:00:00,90.31,90.36,90.27,90.31,22017.0,80.4832,80.5278,80.4476,80.4832,22017.0
2022-03-30 15:05:00,90.31,90.36,90.24,90.27,23291.0,80.4832,80.5278,80.4208,80.4476,23291.0
2022-03-30 15:10:00,90.29,90.32,90.23,90.32,24735.0,80.4654,80.4921,80.4119,80.4921,24735.0
2022-03-30 15:15:00,90.32,90.35,90.25,90.29,31441.0,80.4921,80.5188,80.4297,80.4654,31441.0
2022-03-30 15:20:00,90.29,90.29,90.1,90.14,68866.0,80.4654,80.4654,80.2961,80.3317,68866.0
2022-03-30 15:25:00,90.12,90.13,89.93,90.05,174354.0,80.3139,80.3228,80.1445,80.2515,174354.0
2022-03-30 15:30:00,90.04,90.07,89.97,90.02,214427.0,80.2426,80.2693,80.1802,80.2248,214427.0
2022-03-30 15:35:00,90.01,90.11,89.97,89.99,104006.0,80.2158,80.305,80.1802,80.198,104006.0
2022-03-30 15:40:00,90.0,90.03,89.94,90.0,91225.0,80.2069,80.2337,80.1535,80.2069,91225.0
2022-03-30 15:45:00,90.0,90.0,89.9,89.99,220113.0,80.2069,80.2069,80.1178,80.198,220113.0
2022-03-30 15:50:00,89.99,90.0,89.76,89.79,345608.0,80.198,80.2069,79.993,80.0198,345608.0
2022-03-30 15:55:00,89.78,90.31,89.78,90.31,575841.0,80.0109,80.4832,80.0109,80.4832,575841.0
2022-03-31 09:30:00,89.72,90.14,89.72,89.99,95937.0,79.9574,80.3317,79.9574,80.198,95937.0
2022-03-31 09:35:00,89.96,90.08,89.8,90.03,37801.0,80.1713,80.2782,80.0287,80.2337,37801.0
2022-03-31 09:40:00,90.03,90.19,89.85,89.98,37032.0,80.2337,80.3763,80.0733,80.1891,37032.0
2022-03-31 09:45:00,89.99,90.09,89.78,90.01,40718.0,80.198,80.2871,80.0109,80.2158,40718.0
2022-03-31 09:50:00,90.03,90.14,89.74,89.76,42589.0,80.2337,80.3317,79.9752,79.993,42589.0
2022-03-31 09:55:00,89.74,89.82,89.62,89.78,43045.0,79.9752,80.0465,79.8683,80.0109,43045.0
2022-03-31 10:00:00,89.72,89.72,89.13,89.21,72881.0,79.9574,79.9574,79.4316,79.5029,72881.0
2022-03-31 10:05:00,89.22,89.42,89.15,89.17,53105.0,79.5118,79.69,79.4494,79.4672,53105.0
2022-03-31 10:10:00,89.19,89.39,89.15,89.31,49026.0,79.4851,79.6633,79.4494,79.592,49026.0
2022-03-31 10:15:00,89.32,89.42,89.23,89.24,21002.0,79.6009,79.69,79.5207,79.5296,21002.0
2022-03-31 10:20:00,89.23,89.33,89.09,89.13,41025.0,79.5207,79.6098,79.396,79.4316,41025.0
2022-03-31 10:25:00,89.16,89.32,89.07,89.26,35991.0,79.4583,79.6009,79.3781,79.5475,35991.0
2022-03-31 10:30:00,89.27,89.28,89.11,89.27,49478.0,79.5564,79.5653,79.4138,79.5564,49478.0
2022-03-31 10:35:00,89.27,89.33,89.1,89.15,28649.0,79.5564,79.6098,79.4049,79.4494,28649.0
2022-03-31 10:40:00,89.14,89.31,89.09,89.26,48560.0,79.4405,79.592,79.396,79.5475,48560.0
2022-03-31 10:45:00,89.25,89.57,89.23,89.54,39382.0,79.5385,79.8237,79.5207,79.797,39382.0
2022-03-31 10:50:00,89.5,89.53,89.25,89.26,20613.0,79.7613,79.7881,79.5385,79.5475,20613.0
2022-03-31 10:55:00,89.26,89.44,89.26,89.33,60573.0,79.5475,79.7079,79.5475,79.6098,60573.0
2022-03-31 11:00:00,89.31,89.39,89.13,89.16,29845.0,79.592,79.6633,79.4316,79.4583,29845.0
2022-03-31 11:05:00,89.15,89.19,89.08,89.14,43048.0,79.4494,79.4851,79.387,79.4405,43048.0
2022-03-31 11:10:00,89.14,89.31,89.11,89.26,48403.0,79.4405,79.592,79.4138,79.5475,48403.0
2022-03-31 11:15:00,89.27,89.28,89.13,89.16,40817.0,79.5564,79.5653,79.4316,79.4583,40817.0
2022-03-31 11:20:00,89.14,89.2,89.09,89.11,48201.0,79.4405,79.494,79.396,79.4138,48201.0
2022-03-31 11:25:00,89.11,89.11,88.95,88.98,80953.0,79.4138,79.4138,79.2712,79.2979,80953.0
2022-03-31 11:30:00,88.97,88.98,88.85,88.87,45382.0,79.289,79.2979,79.1821,79.1999,45382.0
2022-03-31 11:35:00,88.88,88.92,88.79,88.9,38035.0,79.2088,79.2444,79.1286,79.2266,38035.0
2022-03-31 11:40:00,88.89,88.93,88.81,88.86,41837.0,79.2177,79.2534,79.1464,79.191,41837.0
2022-03-31 11:45:00,88.85,88.88,88.77,88.84,39085.0,79.1821,79.2088,79.1108,79.1732,39085.0
2022-03-31 11:50:00,88.82,88.85,88.7,88.7,42383.0,79.1553,79.1821,79.0484,79.0484,42383.0
2022-03-31 11:55:00,88.69,88.75,88.62,88.73,53024.0,79.0395,79.0929,78.9771,79.0751,53024.0
2022-03-31 12:00:00,88.72,88.87,88.71,88.73,43439.0,79.0662,79.1999,79.0573,79.0751,43439.0
2022-03-31 12:05:00,88.72,88.74,88.69,88.71,25688.0,79.0662,79.084,79.0395,79.0573,25688.0
2022-03-31 12:10:00,88.7,88.79,88.68,88.73,33047.0,79.0484,79.1286,79.0306,79.0751,33047.0
2022-03-31 12:15:00,88.74,88.83,88.71,88.77,40930.0,79.084,79.1642,79.0573,79.1108,40930.0
2022-03-31 12:20:00,88.76,88.85,88.75,88.8,135783.0,79.1019,79.1821,79.0929,79.1375,135783.0
2022-03-31 12:25:00,88.8,88.8,88.58,88.58,59077.0,79.1375,79.1375,78.9414,78.9414,59077.0
2022-03-31 12:30:00,88.59,88.73,88.57,88.63,39851.0,78.9504,79.0751,78.9325,78.986,39851.0
2022-03-31 12:35:00,88.63,88.71,88.62,88.67,27253.0,78.986,79.0573,78.9771,79.0217,27253.0
2022-03-31 12:40:00,88.67,88.72,88.62,88.69,32255.0,79.0217,79.0662,78.9771,79.0395,32255.0
2022-03-31 12:45:00,88.69,88.72,88.6,88.63,55629.0,79.0395,79.0662,78.9593,78.986,55629.0
2022-03-31 12:50:00,88.64,88.65,88.59,88.65,65893.0,78.9949,79.0038,78.9504,79.0038,65893.0
2022-03-31 12:55:00,88.65,88.69,88.6,88.62,28411.0,79.0038,79.0395,78.9593,78.9771,28411.0
2022-03-31 13:00:00,88.61,88.63,88.54,88.56,35003.0,78.9682,78.986,78.9058,78.9236,35003.0
2022-03-31 13:05:00,88.56,88.59,88.5,88.52,48996.0,78.9236,78.9504,78.8701,78.888,48996.0
2022-03-31 13:10:00,88.52,88.56,88.45,88.49,78875.0,78.888,78.9236,78.8256,78.8612,78875.0
2022-03-31 13:15:00,88.5,88.51,88.45,88.47,24772.0,78.8701,78.8791,78.8256,78.8434,24772.0
2022-03-31 13:20:00,88.46,88.46,88.29,88.35,89100.0,78.8345,78.8345,78.683,78.7365,89100.0
2022-03-31 13:25:00,88.35,88.53,88.34,88.48,50295.0,78.7365,78.8969,78.7276,78.8523,50295.0
2022-03-31 13:30:00,88.47,88.56,88.45,88.53,166364.0,78.8434,78.9236,78.8256,78.8969,166364.0
2022-03-31 13:35:00,88.53,88.54,88.4,88.41,23603.0,78.8969,78.9058,78.781,78.7899,23603.0
2022-03-31 13:40:00,88.41,88.55,88.41,88.53,42840.0,78.7899,78.9147,78.7899,78.8969,42840.0
2022-03-31 13:45:00,88.54,88.54,88.43,88.52,26808.0,78.9058,78.9058,78.8078,78.888,26808.0
2022-03-31 13:50:00,88.52,88.62,88.52,88.57,31857.0,78.888,78.9771,78.888,78.9325,31857.0
2022-03-31 13:55:00,88.57,88.59,88.53,88.56,32972.0,78.9325,78.9504,78.8969,78.9236,32972.0
2022-03-31 14:00:00,88.55,88.57,88.41,88.43,48072.0,78.9147,78.9325,78.7899,78.8078,48072.0
2022-03-31 14:05:00,88.43,88.47,88.35,88.37,29232.0,78.8078,78.8434,78.7365,78.7543,29232.0
2022-03-31 14:10:00,88.36,88.45,88.35,88.42,27812.0,78.7454,78.8256,78.7365,78.7989,27812.0
2022-03-31 14:15:00,88.41,88.5,88.39,88.46,25568.0,78.7899,78.8701,78.7721,78.8345,25568.0
2022-03-31 14:20:00,88.46,88.48,88.4,88.44,34977.0,78.8345,78.8523,78.781,78.8167,34977.0
2022-03-31 14:25:00,88.43,88.45,88.37,88.43,46298.0,78.8078,78.8256,78.7543,78.8078,46298.0
2022-03-31 14:30:00,88.43,88.43,88.35,88.37,32442.0,78.8078,78.8078,78.7365,78.7543,32442.0
2022-03-31 14:35:00,88.37,88.43,88.32,88.35,46134.0,78.7543,78.8078,78.7097,78.7365,46134.0
2022-03-31 14:40:00,88.37,88.42,88.2,88.23,50550.0,78.7543,78.7989,78.6028,78.6295,50550.0
2022-03-31 14:45:00,88.23,88.24,88.07,88.09,66691.0,78.6295,78.6384,78.4869,78.5048,66691.0
2022-03-31 14:50:00,88.07,88.08,87.98,88.01,95377.0,78.4869,78.4959,78.4067,78.4335,95377.0
2022-03-31 14:55:00,88.0,88.2,87.99,88.17,70397.0,78.4246,78.6028,78.4156,78.5761,70397.0
2022-03-31 15:00:00,88.18,88.37,88.15,88.18,89373.0,78.585,78.7543,78.5582,78.585,89373.0
2022-03-31 15:05:00,88.17,88.18,88.04,88.14,66954.0,78.5761,78.585,78.4602,78.5493,66954.0
2022-03-31 15:10:00,88.13,88.15,88.08,88.09,46715.0,78.5404,78.5582,78.4959,78.5048,46715.0
2022-03-31 15:15:00,88.09,88.18,88.08,88.11,54367.0,78.5048,78.585,78.4959,78.5226,54367.0
2022-03-31 15:20:00,88.09,88.13,87.99,88.0,66697.0,78.5048,78.5404,78.4156,78.4246,66697.0
2022-03-31 15:25:00,88.0,88.03,87.86,87.95,134761.0,78.4246,78.4513,78.2998,78.38,134761.0
2022-03-31 15:30:00,87.95,87.98,87.73,87.79,121918.0,78.38,78.4067,78.1839,78.2374,121918.0
2022-03-31 15:35:00,87.78,87.95,87.76,87.9,96078.0,78.2285,78.38,78.2107,78.3354,96078.0
2022-03-31 15:40:00,87.91,87.93,87.75,87.81,124604.0,78.3443,78.3622,78.2018,78.2552,124604.0
2022-03-31 15:45:00,87.81,87.9,87.62,87.63,209750.0,78.2552,78.3354,78.0859,78.0948,209750.0
2022-03-31 15:50:00,87.62,87.75,87.59,87.64,256598.0,78.0859,78.2018,78.0592,78.1037,256598.0
2022-03-31 15:55:00,87.63,87.64,87.4,87.44,605242.0,78.0948,78.1037,77.8898,77.9255,605242.0
2022-04-01 09:30:00,88.14,88.34,87.99,88.14,150147.0,78.5493,78.7276,78.4156,78.5493,150147.0
2022-04-01 09:35:00,88.11,88.53,88.11,88.4,91969.0,78.5226,78.8969,78.5226,78.781,91969.0
2022-04-01 09:40:00,88.41,88.41,87.73,87.99,87761.0,78.7899,78.7899,78.1839,78.4156,87761.0
2022-04-01 09:45:00,87.95,87.98,87.69,87.71,104463.0,78.38,78.4067,78.1483,78.1661,104463.0
2022-04-01 09:50:00,87.69,87.69,87.28,87.64,104166.0,78.1483,78.1483,77.7829,78.1037,104166.0
2022-04-01 09:55:00,87.68,87.82,87.59,87.76,38650.0,78.1394,78.2641,78.0592,78.2107,38650.0
2022-04-01 10:00:00,87.77,87.85,87.54,87.6,41775.0,78.2196,78.2909,78.0146,78.0681,41775.0
2022-04-01 10:05:00,87.58,87.77,87.55,87.71,46727.0,78.0503,78.2196,78.0235,78.1661,46727.0
2022-04-01 10:10:00,87.72,87.91,87.63,87.78,45711.0,78.175,78.3443,78.0948,78.2285,45711.0
2022-04-01 10:15:00,87.8,87.82,87.43,87.46,46053.0,78.2463,78.2641,77.9166,77.9433,46053.0
2022-04-01 10:20:00,87.45,87.47,87.13,87.17,42986.0,77.9344,77.9522,77.6492,77.6849,42986.0
2022-04-01 10:25:00,87.17,87.21,86.89,86.92,62416.0,77.6849,77.7205,77.4353,77.4621,62416.0
2022-04-01 10:30:00,86.93,87.12,86.89,87.09,87226.0,77.471,77.6403,77.4353,77.6136,87226.0
2022-04-01 10:35:00,87.09,87.15,86.69,86.71,62555.0,77.6136,77.667,77.2571,77.2749,62555.0
2022-04-01 10:40:00,86.71,86.81,86.51,86.79,113334.0,77.2749,77.364,77.0967,77.3462,113334.0
2022-04-01 10:45:00,86.81,87.03,86.8,87.02,45658.0,77.364,77.5601,77.3551,77.5512,45658.0
2022-04-01 10:50:00,87.03,87.29,86.93,87.17,50357.0,77.5601,77.7918,77.471,77.6849,50357.0
2022-04-01 10:55:00,87.17,87.2,87.04,87.07,41267.0,77.6849,77.7116,77.569,77.5958,41267.0
2022-04-01 11:00:00,87.06,87.35,87.03,87.26,37030.0,77.5868,77.8453,77.5601,77.7651,37030.0
2022-04-01 11:05:00,87.25,87.68,87.24,87.53,40264.0,77.7562,78.1394,77.7473,78.0057,40264.0
2022-04-01 11:10:00,87.53,87.59,87.45,87.58,31676.0,78.0057,78.0592,77.9344,78.0503,31676.0
2022-04-01 11:15:00,87.56,87.63,87.44,87.55,25770.0,78.0324,78.0948,77.9255,78.0235,25770.0
2022-04-01 11:20:00,87.54,87.74,87.52,87.71,31268.0,78.0146,78.1928,77.9968,78.1661,31268.0
2022-04-01 11:25:00,87.72,87.75,87.64,87.64,32167.0,78.175,78.2018,78.1037,78.1037,32167.0
2022-04-01 11:30:00,87.65,87.66,87.56,87.61,57512.0,78.1126,78.1216,78.0324,78.077,57512.0
2022-04-01 11:35:00,87.59,87.59,87.4,87.42,27142.0,78.0592,78.0592,77.8898,77.9077,27142.0
2022-04-01 11:40:00,87.4,87.4,87.13,87.14,34418.0,77.8898,77.8898,77.6492,77.6581,34418.0
2022-04-01 11:45:00,87.12,87.19,87.07,87.1,24828.0,77.6403,77.7027,77.5958,77.6225,24828.0
2022-04-01 11:50:00,87.11,87.22,87.05,87.17,68460.0,77.6314,77.7294,77.5779,77.6849,68460.0
2022-04-01 11:55:00,87.17,87.17,86.92,87.0,32710.0,77.6849,77.6849,77.4621,77.5334,32710.0
2022-04-01 12:00:00,86.99,87.01,86.91,86.94,38977.0,77.5245,77.5423,77.4532,77.4799,38977.0
2022-04-01 12:05:00,86.93,86.94,86.77,86.85,45833.0,77.471,77.4799,77.3284,77.3997,45833.0
2022-04-01 12:10:00,86.85,86.88,86.73,86.81,50368.0,77.3997,77.4264,77.2927,77.364,50368.0
2022-04-01 12:15:00,86.81,86.84,86.64,86.75,33042.0,77.364,77.3908,77.2125,77.3106,33042.0
2022-04-01 12:20:00,86.76,86.85,86.74,86.85,113587.0,77.3195,77.3997,77.3017,77.3997,113587.0
2022-04-01 12:25:00,86.84,86.95,86.82,86.9,171179.0,77.3908,77.4888,77.373,77.4442,171179.0
2022-04-01 12:30:00,86.9,86.9,86.7,86.73,53936.0,77.4442,77.4442,77.266,77.2927,53936.0
2022-04-01 12:35:00,86.73,86.74,86.55,86.64,58492.0,77.2927,77.3017,77.1323,77.2125,58492.0
2022-04-01 12:40:00,86.63,86.67,86.58,86.65,66491.0,77.2036,77.2393,77.1591,77.2215,66491.0
2022-04-01 12:45:00,86.65,86.65,86.54,86.64,37255.0,77.2215,77.2215,77.1234,77.2125,37255.0
2022-04-01 12:50:00,86.64,86.65,86.47,86.52,52348.0,77.2125,77.2215,77.061,77.1056,52348.0
2022-04-01 12:55:00,86.51,86.56,86.44,86.48,36246.0,77.0967,77.1412,77.0343,77.0699,36246.0
2022-04-01 13:00:00,86.46,86.52,86.38,86.39,34715.0,77.0521,77.1056,76.9808,76.9897,34715.0
2022-04-01 13:05:00,86.38,86.52,86.38,86.42,33080.0,76.9808,77.1056,76.9808,77.0165,33080.0
2022-04-01 13:10:00,86.42,86.43,86.34,86.38,35118.0,77.0165,77.0254,76.9452,76.9808,35118.0
2022-04-01 13:15:00,86.37,86.38,86.1,86.1,52576.0,76.9719,76.9808,76.7313,76.7313,52576.0
2022-04-01 13:20:00,86.09,86.17,85.91,86.13,64924.0,76.7224,76.7937,76.562,76.758,64924.0
2022-04-01 13:25:00,86.13,86.22,86.06,86.22,34629.0,76.758,76.8382,76.6957,76.8382,34629.0
2022-04-01 13:30:00,86.2,86.28,86.14,86.15,46104.0,76.8204,76.8917,76.7669,76.7759,46104.0
2022-04-01 13:35:00,86.15,86.43,86.14,86.33,39875.0,76.7759,77.0254,76.7669,76.9363,39875.0
2022-04-01 13:40:00,86.33,86.5,86.31,86.41,51977.0,76.9363,77.0878,76.9184,77.0076,51977.0
2022-04-01 13:45:00,86.41,86.47,86.28,86.3,35467.0,77.0076,77.061,76.8917,76.9095,35467.0
2022-04-01 13:50:00,86.3,86.36,86.27,86.3,35299.0,76.9095,76.963,76.8828,76.9095,35299.0
2022-04-01 13:55:00,86.31,86.47,86.27,86.39,91332.0,76.9184,77.061,76.8828,76.9897,91332.0
2022-04-01 14:00:00,86.39,86.49,86.38,86.4,181635.0,76.9897,77.0789,76.9808,76.9987,181635.0
2022-04-01 14:05:00,86.4,86.67,86.37,86.67,158123.0,76.9987,77.2393,76.9719,77.2393,158123.0
2022-04-01 14:10:00,86.67,86.78,86.6,86.78,40205.0,77.2393,77.3373,77.1769,77.3373,40205.0
2022-04-01 14:15:00,86.81,86.94,86.8,86.88,47586.0,77.364,77.4799,77.3551,77.4264,47586.0
2022-04-01 14:20:00,86.88,86.98,86.84,86.84,54749.0,77.4264,77.5155,77.3908,77.3908,54749.0
2022-04-01 14:25:00,86.84,86.88,86.7,86.81,94926.0,77.3908,77.4264,77.266,77.364,94926.0
2022-04-01 14:30:00,86.82,87.0,86.82,86.92,50992.0,77.373,77.5334,77.373,77.4621,50992.0
2022-04-01 14:35:00,86.92,86.93,86.67,86.78,32236.0,77.4621,77.471,77.2393,77.3373,32236.0
2022-04-01 14:40:00,86.78,86.86,86.68,86.78,43910.0,77.3373,77.4086,77.2482,77.3373,43910.0
2022-04-01 14:45:00,86.77,86.81,86.69,86.71,44789.0,77.3284,77.364,77.2571,77.2749,44789.0
2022-04-01 14:50:00,86.71,86.76,86.65,86.73,29978.0,77.2749,77.3195,77.2215,77.2927,29978.0
2022-04-01 14:55:00,86.72,86.76,86.53,86.63,60498.0,77.2838,77.3195,77.1145,77.2036,60498.0
2022-04-01 15:00:00,86.62,86.71,86.57,86.62,21023.0,77.1947,77.2749,77.1502,77.1947,21023.0
2022-04-01 15:05:00,86.61,86.71,86.54,86.55,50562.0,77.1858,77.2749,77.1234,77.1323,50562.0
2022-04-01 15:10:00,86.57,86.61,86.47,86.61,53680.0,77.1502,77.1858,77.061,77.1858,53680.0
2022-04-01 15:15:00,86.61,86.66,86.36,86.36,79057.0,77.1858,77.2304,76.963,76.963,79057.0
2022-04-01 15:20:00,86.34,86.41,86.33,86.35,63933.0,76.9452,77.0076,76.9363,76.9541,63933.0
2022-04-01 15:25:00,86.35,86.4,86.3,86.36,72117.0,76.9541,76.9987,76.9095,76.963,72117.0
2022-04-01 15:30:00,86.36,86.41,86.18,86.34,133484.0,76.963,77.0076,76.8026,76.9452,133484.0
2022-04-01 15:35:00,86.35,86.4,86.31,86.39,101824.0,76.9541,76.9987,76.9184,76.9897,101824.0
2022-04-01 15:40:00,86.39,86.54,86.38,86.54,116572.0,76.9897,77.1234,76.9808,77.1234,116572.0
2022-04-01 15:45:00,86.53,86.57,86.39,86.56,172575.0,77.1145,77.1502,76.9897,77.1412,172575.0
2022-04-01 15:50:00,86.57,86.82,86.56,86.75,224088.0,77.1502,77.373,77.1412,77.3106,224088.0
2022-04-01 15:55:00,86.75,87.14,86.72,86.95,626441.0,77.3106,77.6581,77.2838,77.4888,626441.0
2022-04-04 09:30:00,86.54,86.84,85.98,86.04,188658.0,77.1234,77.3908,76.6244,76.6778,188658.0
2022-04-04 09:35:00,86.04,86.18,85.81,85.95,72885.0,76.6778,76.8026,76.4729,76.5976,72885.0
2022-04-04 09:40:00,85.93,86.26,85.92,86.16,98293.0,76.5798,76.8739,76.5709,76.7848,98293.0
2022-04-04 09:45:00,86.13,86.47,85.98,86.39,44389.0,76.758,77.061,76.6244,76.9897,44389.0
2022-04-04 09:50:00,86.4,86.64,86.25,86.37,85717.0,76.9987,77.2125,76.865,76.9719,85717.0
2022-04-04 09:55:00,86.39,86.61,86.3,86.31,77434.0,76.9897,77.1858,76.9095,76.9184,77434.0
2022-04-04 10:00:00,86.34,86.36,86.15,86.28,102178.0,76.9452,76.963,76.7759,76.8917,102178.0
2022-04-04 10:05:00,86.31,86.81,86.3,86.8,190604.0,76.9184,77.364,76.9095,77.3551,190604.0
2022-04-04 10:10:00,86.77,87.03,86.69,86.9,81414.0,77.3284,77.5601,77.2571,77.4442,81414.0
2022-04-04 10:15:00,86.88,87.23,86.74,87.18,119321.0,77.4264,77.7383,77.3017,77.6938,119321.0
2022-04-04 10:20:00,87.2,87.57,87.14,87.53,61224.0,77.7116,78.0413,77.6581,78.0057,61224.0
2022-04-04 10:25:00,87.54,87.57,87.22,87.36,55462.0,78.0146,78.0413,77.7294,77.8542,55462.0
2022-04-04 10:30:00,87.38,87.4,87.18,87.27,49782.0,77.872,77.8898,77.6938,77.774,49782.0
2022-04-04 10:35:00,87.27,87.29,87.06,87.08,88963.0,77.774,77.7918,77.5868,77.6047,88963.0
2022-04-04 10:40:00,87.08,87.17,86.86,86.92,70491.0,77.6047,77.6849,77.4086,77.4621,70491.0
2022-04-04 10:45:00,86.93,87.06,86.8,86.93,40886.0,77.471,77.5868,77.3551,77.471,40886.0
2022-04-04 10:50:00,86.89,86.93,86.73,86.76,57591.0,77.4353,77.471,77.2927,77.3195,57591.0
2022-04-04 10:55:00,86.75,86.79,86.52,86.55,45878.0,77.3106,77.3462,77.1056,77.1323,45878.0
2022-04-04 11:00:00,86.53,86.6,86.43,86.53,56722.0,77.1145,77.1769,77.0254,77.1145,56722.0
2022-04-04 11:05:00,86.52,86.54,86.19,86.24,81523.0,77.1056,77.1234,76.8115,76.8561,81523.0
2022-04-04 11:10:00,86.22,86.3,86.04,86.23,101545.0,76.8382,76.9095,76.6778,76.8472,101545.0
2022-04-04 11:15:00,86.24,86.35,86.13,86.15,57469.0,76.8561,76.9541,76.758,76.7759,57469.0
2022-04-04 11:20:00,86.16,86.26,86.12,86.15,62495.0,76.7848,76.8739,76.7491,76.7759,62495.0
2022-04-04 11:25:00,86.15,86.26,86.09,86.21,91679.0,76.7759,76.8739,76.7224,76.8293,91679.0
2022-04-04 11:30:00,86.21,86.38,86.09,86.15,76606.0,76.8293,76.9808,76.7224,76.7759,76606.0
2022-04-04 11:35:00,86.16,86.23,86.1,86.23,58157.0,76.7848,76.8472,76.7313,76.8472,58157.0
2022-04-04 11:40:00,86.21,86.21,86.07,86.19,44343.0,76.8293,76.8293,76.7046,76.8115,44343.0
2022-04-04 11:45:00,86.21,86.28,86.08,86.14,52304.0,76.8293,76.8917,76.7135,76.7669,52304.0
2022-04-04 11:50:00,86.14,86.28,86.1,86.26,50100.0,76.7669,76.8917,76.7313,76.8739,50100.0
2022-04-04 11:55:00,86.26,86.28,86.19,86.25,57852.0,76.8739,76.8917,76.8115,76.865,57852.0
2022-04-04 12:00:00,86.25,86.31,86.06,86.11,69239.0,76.865,76.9184,76.6957,76.7402,69239.0
2022-04-04 12:05:00,86.12,86.23,86.08,86.17,42607.0,76.7491,76.8472,76.7135,76.7937,42607.0
2022-04-04 12:10:00,86.16,86.39,86.16,86.39,54506.0,76.7848,76.9897,76.7848,76.9897,54506.0
2022-04-04 12:15:00,86.4,86.41,86.3,86.34,33346.0,76.9987,77.0076,76.9095,76.9452,33346.0
2022-04-04 12:20:00,86.35,86.39,86.18,86.21,46405.0,76.9541,76.9897,76.8026,76.8293,46405.0
2022-04-04 12:25:00,86.22,86.27,86.16,86.22,45595.0,76.8382,76.8828,76.7848,76.8382,45595.0
2022-04-04 12:30:00,86.22,86.39,86.18,86.22,52283.0,76.8382,76.9897,76.8026,76.8382,52283.0
2022-04-04 12:35:00,86.21,86.3,86.17,86.19,36341.0,76.8293,76.9095,76.7937,76.8115,36341.0
2022-04-04 12:40:00,86.19,86.19,86.08,86.19,46485.0,76.8115,76.8115,76.7135,76.8115,46485.0
2022-04-04 12:45:00,86.18,86.34,86.17,86.25,44263.0,76.8026,76.9452,76.7937,76.865,44263.0
2022-04-04 12:50:00,86.26,86.29,86.2,86.28,46684.0,76.8739,76.9006,76.8204,76.8917,46684.0
2022-04-04 12:55:00,86.28,86.39,86.26,86.35,52022.0,76.8917,76.9897,76.8739,76.9541,52022.0
2022-04-04 13:00:00,86.35,86.41,86.31,86.4,47049.0,76.9541,77.0076,76.9184,76.9987,47049.0
2022-04-04 13:05:00,86.41,86.42,86.29,86.34,36985.0,77.0076,77.0165,76.9006,76.9452,36985.0
2022-04-04 13:10:00,86.34,86.44,86.33,86.42,29655.0,76.9452,77.0343,76.9363,77.0165,29655.0
2022-04-04 13:15:00,86.43,86.52,86.35,86.45,50677.0,77.0254,77.1056,76.9541,77.0432,50677.0
2022-04-04 13:20:00,86.46,86.51,86.42,86.45,41547.0,77.0521,77.0967,77.0165,77.0432,41547.0
2022-04-04 13:25:00,86.45,86.5,86.43,86.48,29707.0,77.0432,77.0878,77.0254,77.0699,29707.0
2022-04-04 13:30:00,86.46,86.61,86.43,86.55,39196.0,77.0521,77.1858,77.0254,77.1323,39196.0
2022-04-04 13:35:00,86.55,86.58,86.41,86.47,28212.0,77.1323,77.1591,77.0076,77.061,28212.0
2022-04-04 13:40:00,86.48,86.6,86.46,86.59,44191.0,77.0699,77.1769,77.0521,77.168,44191.0
2022-04-04 13:45:00,86.58,86.7,86.57,86.66,44424.0,77.1591,77.266,77.1502,77.2304,44424.0
2022-04-04 13:50:00,86.66,86.72,86.6,86.65,40609.0,77.2304,77.2838,77.1769,77.2215,40609.0
2022-04-04 13:55:00,86.65,86.71,86.62,86.7,37654.0,77.2215,77.2749,77.1947,77.266,37654.0
2022-04-04 14:00:00,86.7,86.72,86.61,86.65,42482.0,77.266,77.2838,77.1858,77.2215,42482.0
2022-04-04 14:05:00,86.65,86.65,86.5,86.62,35970.0,77.2215,77.2215,77.0878,77.1947,35970.0
2022-04-04 14:10:00,86.62,86.92,86.61,86.89,89951.0,77.1947,77.4621,77.1858,77.4353,89951.0
2022-04-04 14:15:00,86.89,86.99,86.86,86.98,67044.0,77.4353,77.5245,77.4086,77.5155,67044.0
2022-04-04 14:20:00,86.98,87.09,86.95,87.07,45755.0,77.5155,77.6136,77.4888,77.5958,45755.0
2022-04-04 14:25:00,87.06,87.15,87.05,87.12,65411.0,77.5868,77.667,77.5779,77.6403,65411.0
2022-04-04 14:30:00,87.12,87.2,87.1,87.15,75832.0,77.6403,77.7116,77.6225,77.667,75832.0
2022-04-04 14:35:00,87.14,87.18,87.05,87.12,30118.0,77.6581,77.6938,77.5779,77.6403,30118.0
2022-04-04 14:40:00,87.13,87.15,87.08,87.14,60257.0,77.6492,77.667,77.6047,77.6581,60257.0
2022-04-04 14:45:00,87.14,87.27,87.13,87.19,48146.0,77.6581,77.774,77.6492,77.7027,48146.0
2022-04-04 14:50:00,87.2,87.21,87.03,87.08,42974.0,77.7116,77.7205,77.5601,77.6047,42974.0
2022-04-04 14:55:00,87.1,87.14,87.02,87.03,31652.0,77.6225,77.6581,77.5512,77.5601,31652.0
2022-04-04 15:00:00,87.03,87.15,86.97,87.13,52934.0,77.5601,77.667,77.5066,77.6492,52934.0
2022-04-04 15:05:00,87.15,87.32,87.15,87.28,50219.0,77.667,77.8185,77.667,77.7829,50219.0
2022-04-04 15:10:00,87.28,87.53,87.26,87.53,248244.0,77.7829,78.0057,77.7651,78.0057,248244.0
2022-04-04 15:15:00,87.52,87.53,87.4,87.47,85668.0,77.9968,78.0057,77.8898,77.9522,85668.0
2022-04-04 15:20:00,87.48,87.51,87.39,87.46,78574.0,77.9611,77.9879,77.8809,77.9433,78574.0
2022-04-04 15:25:00,87.46,87.47,87.32,87.34,87928.0,77.9433,77.9522,77.8185,77.8364,87928.0
2022-04-04 15:30:00,87.33,87.4,87.26,87.27,86980.0,77.8275,77.8898,77.7651,77.774,86980.0
2022-04-04 15:35:00,87.28,87.4,87.26,87.27,101811.0,77.7829,77.8898,77.7651,77.774,101811.0
2022-04-04 15:40:00,87.29,87.35,87.05,87.05,123674.0,77.7918,77.8453,77.5779,77.5779,123674.0
2022-04-04 15:45:00,87.06,87.28,87.01,87.19,162684.0,77.5868,77.7829,77.5423,77.7027,162684.0
2022-04-04 15:50:00,87.18,87.36,87.16,87.23,183939.0,77.6938,77.8542,77.676,77.7383,183939.0
2022-04-04 15:55:00,87.23,87.29,87.07,87.28,389067.0,77.7383,77.7918,77.5958,77.7829,389067.0
2022-04-05 09:30:00,86.55,86.78,86.24,86.34,336173.0,77.1323,77.3373,76.8561,76.9452,336173.0
2022-04-05 09:35:00,86.38,86.5,86.17,86.4,123955.0,76.9808,77.0878,76.7937,76.9987,123955.0
2022-04-05 09:40:00,86.39,86.59,86.03,86.09,169992.0,76.9897,77.168,76.6689,76.7224,169992.0
2022-04-05 09:45:00,86.1,86.1,85.77,85.91,219188.0,76.7313,76.7313,76.4372,76.562,219188.0
2022-04-05 09:50:00,85.9,86.14,85.87,86.09,151347.0,76.5531,76.7669,76.5263,76.7224,151347.0
2022-04-05 09:55:00,86.1,86.47,86.0,86.31,272922.0,76.7313,77.061,76.6422,76.9184,272922.0
2022-04-05 10:00:00,86.3,86.83,86.25,86.63,388675.0,76.9095,77.3819,76.865,77.2036,388675.0
2022-04-05 10:05:00,86.64,86.7,85.96,86.06,86925.0,77.2125,77.266,76.6065,76.6957,86925.0
2022-04-05 10:10:00,86.05,86.19,85.89,85.92,85439.0,76.6867,76.8115,76.5441,76.5709,85439.0
2022-04-05 10:15:00,85.9,85.9,85.69,85.73,82181.0,76.5531,76.5531,76.3659,76.4016,82181.0
2022-04-05 10:20:00,85.72,85.85,85.64,85.7,152534.0,76.3926,76.5085,76.3214,76.3748,152534.0
2022-04-05 10:25:00,85.7,85.77,85.38,85.42,251877.0,76.3748,76.4372,76.0896,76.1253,251877.0
2022-04-05 10:30:00,85.41,85.49,85.31,85.37,168219.0,76.1164,76.1877,76.0273,76.0807,168219.0
2022-04-05 10:35:00,85.35,85.41,85.21,85.23,91358.0,76.0629,76.1164,75.9381,75.956,91358.0
2022-04-05 10:40:00,85.23,85.35,85.17,85.21,130782.0,75.956,76.0629,75.9025,75.9381,130782.0
2022-04-05 10:45:00,85.22,85.42,85.16,85.37,176985.0,75.9471,76.1253,75.8936,76.0807,176985.0
2022-04-05 10:50:00,85.37,85.63,85.37,85.48,108389.0,76.0807,76.3124,76.0807,76.1788,108389.0
2022-04-05 10:55:00,85.48,85.52,85.35,85.37,145307.0,76.1788,76.2144,76.0629,76.0807,145307.0
2022-04-05 11:00:00,85.38,85.38,85.22,85.23,90399.0,76.0896,76.0896,75.9471,75.956,90399.0
2022-04-05 11:05:00,85.25,85.41,85.24,85.39,67458.0,75.9738,76.1164,75.9649,76.0986,67458.0
2022-04-05 11:10:00,85.39,85.42,85.26,85.34,98145.0,76.0986,76.1253,75.9827,76.054,98145.0
2022-04-05 11:15:00,85.34,85.35,84.93,84.97,212509.0,76.054,76.0629,75.6886,75.7243,212509.0
2022-04-05 11:20:00,84.96,85.25,84.93,85.19,165128.0,75.7153,75.9738,75.6886,75.9203,165128.0
2022-04-05 11:25:00,85.21,85.61,85.21,85.59,106454.0,75.9381,76.2946,75.9381,76.2768,106454.0
2022-04-05 11:30:00,85.59,85.76,85.56,85.67,51089.0,76.2768,76.4283,76.2501,76.3481,51089.0
2022-04-05 11:35:00,85.65,85.7,85.46,85.51,104231.0,76.3303,76.3748,76.1609,76.2055,104231.0
2022-04-05 11:40:00,85.52,85.66,85.49,85.56,152819.0,76.2144,76.3392,76.1877,76.2501,152819.0
2022-04-05 11:45:00,85.54,85.62,85.42,85.44,53098.0,76.2322,76.3035,76.1253,76.1431,53098.0
2022-04-05 11:50:00,85.43,85.54,85.23,85.29,142751.0,76.1342,76.2322,75.956,76.0094,142751.0
2022-04-05 11:55:00,85.28,85.3,85.07,85.23,54294.0,76.0005,76.0183,75.8134,75.956,54294.0
2022-04-05 12:00:00,85.23,85.37,85.2,85.33,46688.0,75.956,76.0807,75.9292,76.0451,46688.0
2022-04-05 12:05:00,85.33,85.49,85.31,85.4,159022.0,76.0451,76.1877,76.0273,76.1075,159022.0
2022-04-05 12:10:00,85.4,85.57,85.4,85.55,72158.0,76.1075,76.259,76.1075,76.2411,72158.0
2022-04-05 12:15:00,85.55,85.56,85.45,85.45,218479.0,76.2411,76.2501,76.152,76.152,218479.0
2022-04-05 12:20:00,85.44,85.51,85.33,85.37,43580.0,76.1431,76.2055,76.0451,76.0807,43580.0
2022-04-05 12:25:00,85.36,85.42,85.32,85.34,25261.0,76.0718,76.1253,76.0362,76.054,25261.0
2022-04-05 12:30:00,85.34,85.42,85.33,85.37,41064.0,76.054,76.1253,76.0451,76.0807,41064.0
2022-04-05 12:35:00,85.37,85.38,85.24,85.31,32702.0,76.0807,76.0896,75.9649,76.0273,32702.0
2022-04-05 12:40:00,85.29,85.33,85.25,85.33,30323.0,76.0094,76.0451,75.9738,76.0451,30323.0
2022-04-05 12:45:00,85.34,85.38,85.22,85.26,82687.0,76.054,76.0896,75.9471,75.9827,82687.0
2022-04-05 12:50:00,85.27,85.37,85.24,85.36,40433.0,75.9916,76.0807,75.9649,76.0718,40433.0
2022-04-05 12:55:00,85.36,85.41,85.31,85.36,65699.0,76.0718,76.1164,76.0273,76.0718,65699.0
2022-04-05 13:00:00,85.36,85.39,85.31,85.38,29579.0,76.0718,76.0986,76.0273,76.0896,29579.0
2022-04-05 13:05:00,85.38,85.6,85.35,85.6,69146.0,76.0896,76.2857,76.0629,76.2857,69146.0
2022-04-05 13:10:00,85.63,85.65,85.58,85.59,19570.0,76.3124,76.3303,76.2679,76.2768,19570.0
2022-04-05 13:15:00,85.59,85.71,85.54,85.67,82628.0,76.2768,76.3837,76.2322,76.3481,82628.0
2022-04-05 13:20:00,85.67,85.71,85.57,85.6,72406.0,76.3481,76.3837,76.259,76.2857,72406.0
2022-04-05 13:25:00,85.6,85.61,85.54,85.56,55096.0,76.2857,76.2946,76.2322,76.2501,55096.0
2022-04-05 13:30:00,85.55,85.55,85.36,85.38,34191.0,76.2411,76.2411,76.0718,76.0896,34191.0
2022-04-05 13:35:00,85.38,85.39,85.26,85.32,47584.0,76.0896,76.0986,75.9827,76.0362,47584.0
2022-04-05 13:40:00,85.31,85.35,85.27,85.29,32115.0,76.0273,76.0629,75.9916,76.0094,32115.0
2022-04-05 13:45:00,85.31,85.47,85.3,85.43,43407.0,76.0273,76.1698,76.0183,76.1342,43407.0
2022-04-05 13:50:00,85.43,85.53,85.4,85.41,72627.0,76.1342,76.2233,76.1075,76.1164,72627.0
2022-04-05 13:55:00,85.42,85.6,85.4,85.6,56943.0,76.1253,76.2857,76.1075,76.2857,56943.0
2022-04-05 14:00:00,85.6,85.61,85.33,85.34,41212.0,76.2857,76.2946,76.0451,76.054,41212.0
2022-04-05 14:05:00,85.33,85.34,85.29,85.31,65879.0,76.0451,76.054,76.0094,76.0273,65879.0
2022-04-05 14:10:00,85.31,85.46,85.29,85.39,74961.0,76.0273,76.1609,76.0094,76.0986,74961.0
2022-04-05 14:15:00,85.4,85.51,85.39,85.51,144099.0,76.1075,76.2055,76.0986,76.2055,144099.0
2022-04-05 14:20:00,85.52,85.52,85.43,85.5,62139.0,76.2144,76.2144,76.1342,76.1966,62139.0
2022-04-05 14:25:00,85.5,85.53,85.46,85.48,50612.0,76.1966,76.2233,76.1609,76.1788,50612.0
2022-04-05 14:30:00,85.48,85.63,85.48,85.55,49433.0,76.1788,76.3124,76.1788,76.2411,49433.0
2022-04-05 14:35:00,85.55,85.62,85.46,85.47,74509.0,76.2411,76.3035,76.1609,76.1698,74509.0
2022-04-05 14:40:00,85.48,85.62,85.42,85.61,55520.0,76.1788,76.3035,76.1253,76.2946,55520.0
2022-04-05 14:45:00,85.6,85.66,85.54,85.66,35202.0,76.2857,76.3392,76.2322,76.3392,35202.0
2022-04-05 14:50:00,85.65,85.66,85.56,85.58,50438.0,76.3303,76.3392,76.2501,76.2679,50438.0
2022-04-05 14:55:00,85.59,85.61,85.44,85.47,59180.0,76.2768,76.2946,76.1431,76.1698,59180.0
2022-04-05 15:00:00,85.47,85.54,85.42,85.44,39668.0,76.1698,76.2322,76.1253,76.1431,39668.0
2022-04-05 15:05:00,85.45,85.48,85.3,85.31,55222.0,76.152,76.1788,76.0183,76.0273,55222.0
2022-04-05 15:10:00,85.31,85.35,85.21,85.22,59964.0,76.0273,76.0629,75.9381,75.9471,59964.0
2022-04-05 15:15:00,85.21,85.24,85.14,85.19,74216.0,75.9381,75.9649,75.8758,75.9203,74216.0
2022-04-05 15:20:00,85.19,85.28,85.09,85.28,76633.0,75.9203,76.0005,75.8312,76.0005,76633.0
2022-04-05 15:25:00,85.28,85.3,85.18,85.22,97935.0,76.0005,76.0183,75.9114,75.9471,97935.0
2022-04-05 15:30:00,85.22,85.22,85.08,85.09,94094.0,75.9471,75.9471,75.8223,75.8312,94094.0
2022-04-05 15:35:00,85.08,85.19,85.05,85.16,137209.0,75.8223,75.9203,75.7956,75.8936,137209.0
2022-04-05 15:40:00,85.17,85.2,85.06,85.16,140516.0,75.9025,75.9292,75.8045,75.8936,140516.0
2022-04-05 15:45:00,85.17,85.29,85.07,85.11,170093.0,75.9025,76.0094,75.8134,75.849,170093.0
2022-04-05 15:50:00,85.1,85.29,85.09,85.15,263424.0,75.8401,76.0094,75.8312,75.8847,263424.0
2022-04-05 15:55:00,85.15,85.31,85.12,85.31,602011.0,75.8847,76.0273,75.8579,76.0273,602011.0
2022-04-06 09:30:00,84.72,84.81,84.3,84.6,203615.0,75.5015,75.5817,75.1272,75.3945,203615.0
2022-04-06 09:35:00,84.61,84.64,84.13,84.14,98919.0,75.4034,75.4302,74.9757,74.9846,98919.0
2022-04-06 09:40:00,84.13,84.47,84.01,84.29,54214.0,74.9757,75.2787,74.8687,75.1182,54214.0
2022-04-06 09:45:00,84.29,84.46,84.04,84.2,84196.0,75.1182,75.2697,74.8955,75.038,84196.0
2022-04-06 09:50:00,84.23,84.37,84.13,84.27,76953.0,75.0648,75.1895,74.9757,75.1004,76953.0
2022-04-06 09:55:00,84.27,84.44,84.01,84.05,84331.0,75.1004,75.2519,74.8687,74.9044,84331.0
2022-04-06 10:00:00,84.06,84.18,83.97,83.97,101655.0,74.9133,75.0202,74.8331,74.8331,101655.0
2022-04-06 10:05:00,83.99,84.06,83.88,83.92,56410.0,74.8509,74.9133,74.7529,74.7885,56410.0
2022-04-06 10:10:00,83.92,83.97,83.8,83.89,71337.0,74.7885,74.8331,74.6816,74.7618,71337.0
2022-04-06 10:15:00,83.87,84.04,83.86,84.0,88694.0,74.7439,74.8955,74.735,74.8598,88694.0
2022-04-06 10:20:00,84.0,84.21,83.87,84.12,124186.0,74.8598,75.047,74.7439,74.9667,124186.0
2022-04-06 10:25:00,84.1,84.16,83.9,83.93,71216.0,74.9489,75.0024,74.7707,74.7974,71216.0
2022-04-06 10:30:00,83.92,84.17,83.78,83.87,57707.0,74.7885,75.0113,74.6637,74.7439,57707.0
2022-04-06 10:35:00,83.88,84.16,83.88,84.13,52154.0,74.7529,75.0024,74.7529,74.9757,52154.0
2022-04-06 10:40:00,84.15,84.2,84.01,84.17,64301.0,74.9935,75.038,74.8687,75.0113,64301.0
2022-04-06 10:45:00,84.15,84.21,84.03,84.15,60136.0,74.9935,75.047,74.8865,74.9935,60136.0
2022-04-06 10:50:00,84.17,84.25,83.98,84.03,29535.0,75.0113,75.0826,74.842,74.8865,29535.0
2022-04-06 10:55:00,84.04,84.14,83.92,83.93,43455.0,74.8955,74.9846,74.7885,74.7974,43455.0
2022-04-06 11:00:00,83.93,83.96,83.78,83.91,62530.0,74.7974,74.8242,74.6637,74.7796,62530.0
2022-04-06 11:05:00,83.89,83.93,83.78,83.81,29085.0,74.7618,74.7974,74.6637,74.6905,29085.0
2022-04-06 11:10:00,83.8,83.91,83.74,83.77,45465.0,74.6816,74.7796,74.6281,74.6548,45465.0
2022-04-06 11:15:00,83.79,83.82,83.59,83.59,74325.0,74.6727,74.6994,74.4944,74.4944,74325.0
2022-04-06 11:20:00,83.59,83.84,83.59,83.75,48987.0,74.4944,74.7172,74.4944,74.637,48987.0
2022-04-06 11:25:00,83.75,83.82,83.74,83.81,44457.0,74.637,74.6994,74.6281,74.6905,44457.0
2022-04-06 11:30:00,83.81,83.96,83.7,83.7,57152.0,74.6905,74.8242,74.5924,74.5924,57152.0
2022-04-06 11:35:00,83.7,83.76,83.63,83.68,32633.0,74.5924,74.6459,74.5301,74.5746,32633.0
2022-04-06 11:40:00,83.68,83.73,83.64,83.69,32593.0,74.5746,74.6192,74.539,74.5835,32593.0
2022-04-06 11:45:00,83.72,83.87,83.66,83.86,47758.0,74.6103,74.7439,74.5568,74.735,47758.0
2022-04-06 11:50:00,83.86,83.97,83.8,83.9,72813.0,74.735,74.8331,74.6816,74.7707,72813.0
2022-04-06 11:55:00,83.9,83.92,83.74,83.74,60412.0,74.7707,74.7885,74.6281,74.6281,60412.0
2022-04-06 12:00:00,83.73,83.87,83.73,83.79,100669.0,74.6192,74.7439,74.6192,74.6727,100669.0
2022-04-06 12:05:00,83.79,83.82,83.71,83.74,83363.0,74.6727,74.6994,74.6014,74.6281,83363.0
2022-04-06 12:10:00,83.75,83.75,83.58,83.59,51521.0,74.637,74.637,74.4855,74.4944,51521.0
2022-04-06 12:15:00,83.59,83.59,83.49,83.52,58992.0,74.4944,74.4944,74.4053,74.432,58992.0
2022-04-06 12:20:00,83.53,83.62,83.44,83.55,66040.0,74.4409,74.5212,74.3607,74.4588,66040.0
2022-04-06 12:25:00,83.57,83.63,83.54,83.59,26415.0,74.4766,74.5301,74.4499,74.4944,26415.0
2022-04-06 12:30:00,83.6,83.67,83.55,83.64,90913.0,74.5033,74.5657,74.4588,74.539,90913.0
2022-04-06 12:35:00,83.62,83.63,83.51,83.54,99882.0,74.5212,74.5301,74.4231,74.4499,99882.0
2022-04-06 12:40:00,83.53,83.57,83.46,83.52,74095.0,74.4409,74.4766,74.3786,74.432,74095.0
2022-04-06 12:45:00,83.52,83.69,83.4,83.65,153931.0,74.432,74.5835,74.3251,74.5479,153931.0
2022-04-06 12:50:00,83.65,83.65,83.39,83.44,118274.0,74.5479,74.5479,74.3162,74.3607,118274.0
2022-04-06 12:55:00,83.44,83.53,83.36,83.45,85979.0,74.3607,74.4409,74.2894,74.3696,85979.0
2022-04-06 13:00:00,83.45,83.51,83.38,83.5,43514.0,74.3696,74.4231,74.3073,74.4142,43514.0
2022-04-06 13:05:00,83.52,83.52,83.36,83.41,65238.0,74.432,74.432,74.2894,74.334,65238.0
2022-04-06 13:10:00,83.41,83.48,83.38,83.4,48755.0,74.334,74.3964,74.3073,74.3251,48755.0
2022-04-06 13:15:00,83.41,83.48,83.4,83.43,51314.0,74.334,74.3964,74.3251,74.3518,51314.0
2022-04-06 13:20:00,83.43,83.61,83.4,83.6,64499.0,74.3518,74.5122,74.3251,74.5033,64499.0
2022-04-06 13:25:00,83.59,83.63,83.55,83.62,67226.0,74.4944,74.5301,74.4588,74.5212,67226.0
2022-04-06 13:30:00,83.61,83.66,83.54,83.63,51385.0,74.5122,74.5568,74.4499,74.5301,51385.0
2022-04-06 13:35:00,83.63,83.63,83.46,83.61,98050.0,74.5301,74.5301,74.3786,74.5122,98050.0
2022-04-06 13:40:00,83.61,83.7,83.61,83.65,104636.0,74.5122,74.5924,74.5122,74.5479,104636.0
2022-04-06 13:45:00,83.64,83.66,83.5,83.64,175458.0,74.539,74.5568,74.4142,74.539,175458.0
2022-04-06 13:50:00,83.63,83.66,83.57,83.58,55210.0,74.5301,74.5568,74.4766,74.4855,55210.0
2022-04-06 13:55:00,83.57,83.57,83.27,83.28,66452.0,74.4766,74.4766,74.2092,74.2181,66452.0
2022-04-06 14:00:00,83.3,83.77,83.18,83.55,192002.0,74.236,74.6548,74.129,74.4588,192002.0
2022-04-06 14:05:00,83.54,83.54,83.17,83.21,81706.0,74.4499,74.4499,74.1201,74.1558,81706.0
2022-04-06 14:10:00,83.2,83.31,83.12,83.13,47727.0,74.1469,74.2449,74.0756,74.0845,47727.0
2022-04-06 14:15:00,83.12,83.13,82.95,83.02,129586.0,74.0756,74.0845,73.9241,73.9864,129586.0
2022-04-06 14:20:00,83.03,83.04,82.88,82.94,97683.0,73.9954,74.0043,73.8617,73.9151,97683.0
2022-04-06 14:25:00,82.93,83.08,82.89,83.04,174362.0,73.9062,74.0399,73.8706,74.0043,174362.0
2022-04-06 14:30:00,83.06,83.43,83.02,83.33,77213.0,74.0221,74.3518,73.9864,74.2627,77213.0
2022-04-06 14:35:00,83.33,83.42,83.17,83.26,78959.0,74.2627,74.3429,74.1201,74.2003,78959.0
2022-04-06 14:40:00,83.21,83.36,83.21,83.27,53495.0,74.1558,74.2894,74.1558,74.2092,53495.0
2022-04-06 14:45:00,83.25,83.37,83.23,83.27,41520.0,74.1914,74.2984,74.1736,74.2092,41520.0
2022-04-06 14:50:00,83.3,83.38,83.25,83.33,97847.0,74.236,74.3073,74.1914,74.2627,97847.0
2022-04-06 14:55:00,83.34,83.46,83.32,83.45,91221.0,74.2716,74.3786,74.2538,74.3696,91221.0
2022-04-06 15:00:00,83.45,83.63,83.44,83.48,94714.0,74.3696,74.5301,74.3607,74.3964,94714.0
2022-04-06 15:05:00,83.46,83.48,83.12,83.18,116450.0,74.3786,74.3964,74.0756,74.129,116450.0
2022-04-06 15:10:00,83.19,83.29,83.15,83.24,92592.0,74.1379,74.2271,74.1023,74.1825,92592.0
2022-04-06 15:15:00,83.24,83.37,83.21,83.23,90461.0,74.1825,74.2984,74.1558,74.1736,90461.0
2022-04-06 15:20:00,83.22,83.23,82.99,83.0,189351.0,74.1647,74.1736,73.9597,73.9686,189351.0
2022-04-06 15:25:00,83.0,83.0,82.79,82.81,148238.0,73.9686,73.9686,73.7815,73.7993,148238.0
2022-04-06 15:30:00,82.8,82.87,82.75,82.77,169112.0,73.7904,73.8528,73.7458,73.7636,169112.0
2022-04-06 15:35:00,82.77,83.02,82.75,83.01,157110.0,73.7636,73.9864,73.7458,73.9775,157110.0
2022-04-06 15:40:00,83.0,83.06,82.95,83.0,142934.0,73.9686,74.0221,73.9241,73.9686,142934.0
2022-04-06 15:45:00,83.0,83.19,82.97,83.17,314880.0,73.9686,74.1379,73.9419,74.1201,314880.0
2022-04-06 15:50:00,83.17,83.3,82.97,82.98,310343.0,74.1201,74.236,73.9419,73.9508,310343.0
2022-04-06 15:55:00,82.99,83.13,82.9,83.13,537342.0,73.9597,74.0845,73.8795,74.0845,537342.0
2022-04-07 09:30:00,82.88,83.24,82.53,82.95,171553.0,73.8617,74.1825,73.5498,73.9241,171553.0
2022-04-07 09:35:00,82.97,83.03,82.58,82.8,85490.0,73.9419,73.9954,73.5943,73.7904,85490.0
2022-04-07 09:40:00,82.79,82.88,82.49,82.52,125471.0,73.7815,73.8617,73.5141,73.5408,125471.0
2022-04-07 09:45:00,82.5,82.73,82.13,82.13,143301.0,73.523,73.728,73.1933,73.1933,143301.0
2022-04-07 09:50:00,82.11,82.27,81.87,81.89,162877.0,73.1755,73.318,72.9616,72.9794,162877.0
2022-04-07 09:55:00,81.9,81.91,81.71,81.83,145308.0,72.9883,72.9972,72.819,72.9259,145308.0
2022-04-07 10:00:00,81.81,81.85,81.53,81.64,105562.0,72.9081,72.9437,72.6586,72.7566,105562.0
2022-04-07 10:05:00,81.63,81.7,81.5,81.69,100753.0,72.7477,72.8101,72.6318,72.8012,100753.0
2022-04-07 10:10:00,81.68,81.78,81.55,81.69,69627.0,72.7922,72.8814,72.6764,72.8012,69627.0
2022-04-07 10:15:00,81.65,81.73,81.57,81.63,55924.0,72.7655,72.8368,72.6942,72.7477,55924.0
2022-04-07 10:20:00,81.61,81.61,81.45,81.57,121770.0,72.7299,72.7299,72.5873,72.6942,121770.0
2022-04-07 10:25:00,81.57,81.63,81.43,81.56,315162.0,72.6942,72.7477,72.5694,72.6853,315162.0
2022-04-07 10:30:00,81.55,81.79,81.51,81.76,203465.0,72.6764,72.8903,72.6407,72.8635,203465.0
2022-04-07 10:35:00,81.76,81.86,81.69,81.81,248416.0,72.8635,72.9527,72.8012,72.9081,248416.0
2022-04-07 10:40:00,81.8,81.8,81.46,81.65,182175.0,72.8992,72.8992,72.5962,72.7655,182175.0
2022-04-07 10:45:00,81.64,81.67,81.4,81.43,218726.0,72.7566,72.7833,72.5427,72.5694,218726.0
2022-04-07 10:50:00,81.44,81.73,81.44,81.67,114358.0,72.5784,72.8368,72.5784,72.7833,114358.0
2022-04-07 10:55:00,81.68,81.73,81.56,81.7,94561.0,72.7922,72.8368,72.6853,72.8101,94561.0
2022-04-07 11:00:00,81.69,81.86,81.69,81.82,142477.0,72.8012,72.9527,72.8012,72.917,142477.0
2022-04-07 11:05:00,81.8,81.81,81.54,81.55,104468.0,72.8992,72.9081,72.6675,72.6764,104468.0
2022-04-07 11:10:00,81.54,81.61,81.47,81.59,80580.0,72.6675,72.7299,72.6051,72.712,80580.0
2022-04-07 11:15:00,81.6,81.6,81.41,81.48,120206.0,72.721,72.721,72.5516,72.614,120206.0
2022-04-07 11:20:00,81.48,81.65,81.45,81.56,90940.0,72.614,72.7655,72.5873,72.6853,90940.0
2022-04-07 11:25:00,81.55,81.68,81.5,81.65,75686.0,72.6764,72.7922,72.6318,72.7655,75686.0
2022-04-07 11:30:00,81.64,81.66,81.41,81.49,107866.0,72.7566,72.7744,72.5516,72.6229,107866.0
2022-04-07 11:35:00,81.5,81.64,81.48,81.6,107936.0,72.6318,72.7566,72.614,72.721,107936.0
2022-04-07 11:40:00,81.6,81.64,81.56,81.57,133141.0,72.721,72.7566,72.6853,72.6942,133141.0
2022-04-07 11:45:00,81.58,81.75,81.56,81.7,87834.0,72.7031,72.8546,72.6853,72.8101,87834.0
2022-04-07 11:50:00,81.69,81.71,81.53,81.56,57080.0,72.8012,72.819,72.6586,72.6853,57080.0
2022-04-07 11:55:00,81.56,81.7,81.56,81.63,55026.0,72.6853,72.8101,72.6853,72.7477,55026.0
2022-04-07 12:00:00,81.63,81.65,81.53,81.58,114525.0,72.7477,72.7655,72.6586,72.7031,114525.0
2022-04-07 12:05:00,81.59,81.65,81.51,81.6,69817.0,72.712,72.7655,72.6407,72.721,69817.0
2022-04-07 12:10:00,81.61,81.81,81.59,81.74,131327.0,72.7299,72.9081,72.712,72.8457,131327.0
2022-04-07 12:15:00,81.75,81.81,81.71,81.78,63222.0,72.8546,72.9081,72.819,72.8814,63222.0
2022-04-07 12:20:00,81.77,81.86,81.73,81.8,68165.0,72.8725,72.9527,72.8368,72.8992,68165.0
2022-04-07 12:25:00,81.81,81.87,81.76,81.84,76765.0,72.9081,72.9616,72.8635,72.9348,76765.0
2022-04-07 12:30:00,81.84,81.89,81.78,81.85,106680.0,72.9348,72.9794,72.8814,72.9437,106680.0
2022-04-07 12:35:00,81.85,81.86,81.73,81.74,43938.0,72.9437,72.9527,72.8368,72.8457,43938.0
2022-04-07 12:40:00,81.73,81.79,81.57,81.61,205039.0,72.8368,72.8903,72.6942,72.7299,205039.0
2022-04-07 12:45:00,81.62,81.7,81.58,81.6,48065.0,72.7388,72.8101,72.7031,72.721,48065.0
2022-04-07 12:50:00,81.6,81.79,81.6,81.76,69425.0,72.721,72.8903,72.721,72.8635,69425.0
2022-04-07 12:55:00,81.76,81.85,81.75,81.84,107239.0,72.8635,72.9437,72.8546,72.9348,107239.0
2022-04-07 13:00:00,81.83,82.06,81.77,82.01,210681.0,72.9259,73.1309,72.8725,73.0863,210681.0
2022-04-07 13:05:00,82.01,82.12,81.98,82.1,141674.0,73.0863,73.1844,73.0596,73.1665,141674.0
2022-04-07 13:10:00,82.1,82.46,82.06,82.36,94937.0,73.1665,73.4874,73.1309,73.3983,94937.0
2022-04-07 13:15:00,82.36,82.41,82.21,82.38,143382.0,73.3983,73.4428,73.2646,73.4161,143382.0
2022-04-07 13:20:00,82.39,82.49,82.33,82.33,140058.0,73.425,73.5141,73.3715,73.3715,140058.0
2022-04-07 13:25:00,82.34,82.48,82.34,82.42,64658.0,73.3804,73.5052,73.3804,73.4517,64658.0
2022-04-07 13:30:00,82.42,82.65,82.39,82.5,70006.0,73.4517,73.6567,73.425,73.523,70006.0
2022-04-07 13:35:00,82.51,82.57,82.42,82.44,53689.0,73.5319,73.5854,73.4517,73.4695,53689.0
2022-04-07 13:40:00,82.44,82.46,82.29,82.34,87454.0,73.4695,73.4874,73.3359,73.3804,87454.0
2022-04-07 13:45:00,82.35,82.37,82.27,82.32,86151.0,73.3893,73.4072,73.318,73.3626,86151.0
2022-04-07 13:50:00,82.31,82.4,82.25,82.39,49738.0,73.3537,73.4339,73.3002,73.425,49738.0
2022-04-07 13:55:00,82.39,82.65,82.36,82.6,103326.0,73.425,73.6567,73.3983,73.6121,103326.0
2022-04-07 14:00:00,82.61,82.84,82.58,82.83,112189.0,73.6211,73.826,73.5943,73.8171,112189.0
2022-04-07 14:05:00,82.82,82.9,82.7,82.89,208415.0,73.8082,73.8795,73.7013,73.8706,208415.0
2022-04-07 14:10:00,82.88,82.88,82.74,82.77,52049.0,73.8617,73.8617,73.7369,73.7636,52049.0
2022-04-07 14:15:00,82.78,82.78,82.61,82.61,48615.0,73.7726,73.7726,73.6211,73.6211,48615.0
2022-04-07 14:20:00,82.62,82.69,82.6,82.65,43880.0,73.63,73.6923,73.6121,73.6567,43880.0
2022-04-07 14:25:00,82.67,82.85,82.57,82.57,47333.0,73.6745,73.8349,73.5854,73.5854,47333.0
2022-04-07 14:30:00,82.55,82.75,82.55,82.73,41990.0,73.5676,73.7458,73.5676,73.728,41990.0
2022-04-07 14:35:00,82.75,82.8,82.7,82.8,28188.0,73.7458,73.7904,73.7013,73.7904,28188.0
2022-04-07 14:40:00,82.78,82.96,82.73,82.95,43690.0,73.7726,73.933,73.728,73.9241,43690.0
2022-04-07 14:45:00,82.93,83.06,82.92,82.99,47021.0,73.9062,74.0221,73.8973,73.9597,47021.0
2022-04-07 14:50:00,82.97,83.13,82.94,83.13,33085.0,73.9419,74.0845,73.9151,74.0845,33085.0
2022-04-07 14:55:00,83.14,83.34,83.14,83.26,76032.0,74.0934,74.2716,74.0934,74.2003,76032.0
2022-04-07 15:00:00,83.25,83.54,83.21,83.51,76238.0,74.1914,74.4499,74.1558,74.4231,76238.0
2022-04-07 15:05:00,83.5,83.57,83.43,83.51,71225.0,74.4142,74.4766,74.3518,74.4231,71225.0
2022-04-07 15:10:00,83.51,83.52,83.39,83.4,42951.0,74.4231,74.432,74.3162,74.3251,42951.0
2022-04-07 15:15:00,83.39,83.48,83.29,83.32,75073.0,74.3162,74.3964,74.2271,74.2538,75073.0
2022-04-07 15:20:00,83.32,83.35,83.2,83.28,65639.0,74.2538,74.2805,74.1469,74.2181,65639.0
2022-04-07 15:25:00,83.28,83.4,83.28,83.35,45833.0,74.2181,74.3251,74.2181,74.2805,45833.0
2022-04-07 15:30:00,83.35,83.47,83.26,83.43,71435.0,74.2805,74.3875,74.2003,74.3518,71435.0
2022-04-07 15:35:00,83.41,83.52,83.38,83.52,81429.0,74.334,74.432,74.3073,74.432,81429.0
2022-04-07 15:40:00,83.51,83.56,83.42,83.54,123339.0,74.4231,74.4677,74.3429,74.4499,123339.0
2022-04-07 15:45:00,83.54,83.61,83.32,83.41,201497.0,74.4499,74.5122,74.2538,74.334,201497.0
2022-04-07 15:50:00,83.4,83.41,83.19,83.26,188988.0,74.3251,74.334,74.1379,74.2003,188988.0
2022-04-07 15:55:00,83.26,83.26,83.03,83.14,466642.0,74.2003,74.2003,73.9954,74.0934,466642.0
2022-04-08 09:30:00,83.53,83.53,82.96,83.17,195101.0,74.4409,74.4409,73.933,74.1201,195101.0
2022-04-08 09:35:00,83.16,83.58,82.99,83.58,131330.0,74.1112,74.4855,73.9597,74.4855,131330.0
2022-04-08 09:40:00,83.56,83.82,83.47,83.53,87114.0,74.4677,74.6994,74.3875,74.4409,87114.0
2022-04-08 09:45:00,83.55,83.69,83.3,83.68,61028.0,74.4588,74.5835,74.236,74.5746,61028.0
2022-04-08 09:50:00,83.68,83.73,83.42,83.56,74952.0,74.5746,74.6192,74.3429,74.4677,74952.0
2022-04-08 09:55:00,83.54,83.67,83.35,83.58,43027.0,74.4499,74.5657,74.2805,74.4855,43027.0
2022-04-08 10:00:00,83.55,83.86,83.55,83.8,63393.0,74.4588,74.735,74.4588,74.6816,63393.0
2022-04-08 10:05:00,83.78,84.05,83.76,84.0,100272.0,74.6637,74.9044,74.6459,74.8598,100272.0
2022-04-08 10:10:00,84.0,84.01,83.71,83.8,40331.0,74.8598,74.8687,74.6014,74.6816,40331.0
2022-04-08 10:15:00,83.79,83.84,83.69,83.84,96930.0,74.6727,74.7172,74.5835,74.7172,96930.0
2022-04-08 10:20:00,83.84,84.03,83.68,84.03,46506.0,74.7172,74.8865,74.5746,74.8865,46506.0
2022-04-08 10:25:00,84.03,84.36,83.99,84.24,118293.0,74.8865,75.1806,74.8509,75.0737,118293.0
2022-04-08 10:30:00,84.24,84.42,84.08,84.12,131030.0,75.0737,75.2341,74.9311,74.9667,131030.0
2022-04-08 10:35:00,84.12,84.17,84.03,84.1,52485.0,74.9667,75.0113,74.8865,74.9489,52485.0
2022-04-08 10:40:00,84.11,84.15,83.86,83.91,87578.0,74.9578,74.9935,74.735,74.7796,87578.0
2022-04-08 10:45:00,83.91,83.98,83.81,83.87,59358.0,74.7796,74.842,74.6905,74.7439,59358.0
2022-04-08 10:50:00,83.88,84.33,83.87,84.3,65401.0,74.7529,75.1539,74.7439,75.1272,65401.0
2022-04-08 10:55:00,84.29,84.36,84.25,84.35,112560.0,75.1182,75.1806,75.0826,75.1717,112560.0
2022-04-08 11:00:00,84.36,84.36,84.24,84.25,70789.0,75.1806,75.1806,75.0737,75.0826,70789.0
2022-04-08 11:05:00,84.23,84.26,84.01,84.19,81752.0,75.0648,75.0915,74.8687,75.0291,81752.0
2022-04-08 11:10:00,84.18,84.33,84.14,84.3,47140.0,75.0202,75.1539,74.9846,75.1272,47140.0
2022-04-08 11:15:00,84.31,84.37,84.18,84.2,29673.0,75.1361,75.1895,75.0202,75.038,29673.0
2022-04-08 11:20:00,84.19,84.19,84.0,84.06,57285.0,75.0291,75.0291,74.8598,74.9133,57285.0
2022-04-08 11:25:00,84.05,84.26,84.04,84.11,45620.0,74.9044,75.0915,74.8955,74.9578,45620.0
2022-04-08 11:30:00,84.11,84.19,84.03,84.06,45288.0,74.9578,75.0291,74.8865,74.9133,45288.0
2022-04-08 11:35:00,84.07,84.09,83.94,84.01,59519.0,74.9222,74.94,74.8063,74.8687,59519.0
2022-04-08 11:40:00,83.99,84.08,83.99,84.05,52955.0,74.8509,74.9311,74.8509,74.9044,52955.0
2022-04-08 11:45:00,84.06,84.23,84.02,84.14,58208.0,74.9133,75.0648,74.8776,74.9846,58208.0
2022-04-08 11:50:00,84.15,84.3,84.09,84.18,44811.0,74.9935,75.1272,74.94,75.0202,44811.0
2022-04-08 11:55:00,84.16,84.29,84.12,84.24,38548.0,75.0024,75.1182,74.9667,75.0737,38548.0
2022-04-08 12:00:00,84.23,84.24,84.13,84.21,31286.0,75.0648,75.0737,74.9757,75.047,31286.0
2022-04-08 12:05:00,84.21,84.28,84.17,84.23,37356.0,75.047,75.1093,75.0113,75.0648,37356.0
2022-04-08 12:10:00,84.23,84.35,84.2,84.29,43813.0,75.0648,75.1717,75.038,75.1182,43813.0
2022-04-08 12:15:00,84.3,84.46,84.27,84.42,48102.0,75.1272,75.2697,75.1004,75.2341,48102.0
2022-04-08 12:20:00,84.42,84.6,84.39,84.58,46742.0,75.2341,75.3945,75.2074,75.3767,46742.0
2022-04-08 12:25:00,84.59,84.73,84.56,84.64,59877.0,75.3856,75.5104,75.3589,75.4302,59877.0
2022-04-08 12:30:00,84.63,84.63,84.39,84.4,36135.0,75.4213,75.4213,75.2074,75.2163,36135.0
2022-04-08 12:35:00,84.41,84.61,84.4,84.61,44565.0,75.2252,75.4034,75.2163,75.4034,44565.0
2022-04-08 12:40:00,84.61,84.71,84.53,84.54,60436.0,75.4034,75.4925,75.3321,75.341,60436.0
2022-04-08 12:45:00,84.54,84.6,84.52,84.57,25830.0,75.341,75.3945,75.3232,75.3678,25830.0
2022-04-08 12:50:00,84.57,84.74,84.54,84.72,25427.0,75.3678,75.5193,75.341,75.5015,25427.0
2022-04-08 12:55:00,84.7,84.77,84.69,84.72,38215.0,75.4836,75.546,75.4747,75.5015,38215.0
2022-04-08 13:00:00,84.72,84.73,84.47,84.54,57857.0,75.5015,75.5104,75.2787,75.341,57857.0
2022-04-08 13:05:00,84.53,84.53,84.39,84.47,31307.0,75.3321,75.3321,75.2074,75.2787,31307.0
2022-04-08 13:10:00,84.47,84.48,84.33,84.34,32640.0,75.2787,75.2876,75.1539,75.1628,32640.0
2022-04-08 13:15:00,84.34,84.34,84.22,84.24,55141.0,75.1628,75.1628,75.0559,75.0737,55141.0
2022-04-08 13:20:00,84.23,84.47,84.23,84.44,48660.0,75.0648,75.2787,75.0648,75.2519,48660.0
2022-04-08 13:25:00,84.44,84.44,84.29,84.3,28164.0,75.2519,75.2519,75.1182,75.1272,28164.0
2022-04-08 13:30:00,84.3,84.33,84.24,84.26,31845.0,75.1272,75.1539,75.0737,75.0915,31845.0
2022-04-08 13:35:00,84.26,84.3,84.21,84.23,36375.0,75.0915,75.1272,75.047,75.0648,36375.0
2022-04-08 13:40:00,84.22,84.26,84.17,84.22,19835.0,75.0559,75.0915,75.0113,75.0559,19835.0
2022-04-08 13:45:00,84.22,84.22,84.15,84.16,23268.0,75.0559,75.0559,74.9935,75.0024,23268.0
2022-04-08 13:50:00,84.17,84.18,84.11,84.15,34854.0,75.0113,75.0202,74.9578,74.9935,34854.0
2022-04-08 13:55:00,84.13,84.26,84.12,84.24,30649.0,74.9757,75.0915,74.9667,75.0737,30649.0
2022-04-08 14:00:00,84.24,84.3,84.15,84.15,26808.0,75.0737,75.1272,74.9935,74.9935,26808.0
2022-04-08 14:05:00,84.14,84.22,84.1,84.2,34893.0,74.9846,75.0559,74.9489,75.038,34893.0
2022-04-08 14:10:00,84.2,84.28,84.18,84.25,32788.0,75.038,75.1093,75.0202,75.0826,32788.0
2022-04-08 14:15:00,84.24,84.29,84.23,84.27,31305.0,75.0737,75.1182,75.0648,75.1004,31305.0
2022-04-08 14:20:00,84.27,84.42,84.24,84.25,29086.0,75.1004,75.2341,75.0737,75.0826,29086.0
2022-04-08 14:25:00,84.25,84.26,84.03,84.1,38028.0,75.0826,75.0915,74.8865,74.9489,38028.0
2022-04-08 14:30:00,84.09,84.15,84.05,84.12,26648.0,74.94,74.9935,74.9044,74.9667,26648.0
2022-04-08 14:35:00,84.11,84.25,84.1,84.21,64220.0,74.9578,75.0826,74.9489,75.047,64220.0
2022-04-08 14:40:00,84.2,84.23,84.14,84.14,34974.0,75.038,75.0648,74.9846,74.9846,34974.0
2022-04-08 14:45:00,84.15,84.23,84.13,84.22,24639.0,74.9935,75.0648,74.9757,75.0559,24639.0
2022-04-08 14:50:00,84.23,84.42,84.21,84.37,57759.0,75.0648,75.2341,75.047,75.1895,57759.0
2022-04-08 14:55:00,84.38,84.38,84.28,84.32,28127.0,75.1985,75.1985,75.1093,75.145,28127.0
2022-04-08 15:00:00,84.31,84.36,84.23,84.25,36529.0,75.1361,75.1806,75.0648,75.0826,36529.0
2022-04-08 15:05:00,84.25,84.26,84.15,84.17,28265.0,75.0826,75.0915,74.9935,75.0113,28265.0
2022-04-08 15:10:00,84.18,84.33,84.16,84.24,47963.0,75.0202,75.1539,75.0024,75.0737,47963.0
2022-04-08 15:15:00,84.23,84.34,84.2,84.25,48058.0,75.0648,75.1628,75.038,75.0826,48058.0
2022-04-08 15:20:00,84.25,84.37,84.25,84.37,39857.0,75.0826,75.1895,75.0826,75.1895,39857.0
2022-04-08 15:25:00,84.35,84.4,84.32,84.38,52567.0,75.1717,75.2163,75.145,75.1985,52567.0
2022-04-08 15:30:00,84.38,84.49,84.26,84.27,76792.0,75.1985,75.2965,75.0915,75.1004,76792.0
2022-04-08 15:35:00,84.26,84.28,84.11,84.13,92920.0,75.0915,75.1093,74.9578,74.9757,92920.0
2022-04-08 15:40:00,84.12,84.29,84.08,84.23,134239.0,74.9667,75.1182,74.9311,75.0648,134239.0
2022-04-08 15:45:00,84.23,84.32,84.07,84.08,152489.0,75.0648,75.145,74.9222,74.9311,152489.0
2022-04-08 15:50:00,84.07,84.15,83.9,83.98,209259.0,74.9222,74.9935,74.7707,74.842,209259.0
2022-04-08 15:55:00,83.98,84.09,83.91,84.08,433383.0,74.842,74.94,74.7796,74.9311,433383.0
2022-04-11 09:30:00,83.58,83.66,83.02,83.17,260631.0,74.4855,74.5568,73.9864,74.1201,260631.0
2022-04-11 09:35:00,83.31,84.04,83.31,83.89,152584.0,74.2449,74.8955,74.2449,74.7618,152584.0
2022-04-11 09:40:00,83.86,84.42,83.8,84.41,127427.0,74.735,75.2341,74.6816,75.2252,127427.0
2022-04-11 09:45:00,84.41,84.75,84.35,84.69,169017.0,75.2252,75.5282,75.1717,75.4747,169017.0
2022-04-11 09:50:00,84.67,85.11,84.63,85.02,167431.0,75.4569,75.849,75.4213,75.7688,167431.0
2022-04-11 09:55:00,85.01,85.15,84.91,84.97,112726.0,75.7599,75.8847,75.6708,75.7243,112726.0
2022-04-11 10:00:00,84.96,85.42,84.87,85.03,253160.0,75.7153,76.1253,75.6351,75.7777,253160.0
2022-04-11 10:05:00,85.01,85.38,84.85,85.25,72483.0,75.7599,76.0896,75.6173,75.9738,72483.0
2022-04-11 10:10:00,85.23,85.58,85.23,85.33,58179.0,75.956,76.2679,75.956,76.0451,58179.0
2022-04-11 10:15:00,85.35,85.44,85.18,85.38,58028.0,76.0629,76.1431,75.9114,76.0896,58028.0
2022-04-11 10:20:00,85.38,85.82,85.31,85.32,111767.0,76.0896,76.4818,76.0273,76.0362,111767.0
2022-04-11 10:25:00,85.34,85.42,85.08,85.13,62533.0,76.054,76.1253,75.8223,75.8668,62533.0
2022-04-11 10:30:00,85.11,85.12,84.96,85.05,72114.0,75.849,75.8579,75.7153,75.7956,72114.0
2022-04-11 10:35:00,85.04,85.1,84.73,84.8,79238.0,75.7866,75.8401,75.5104,75.5728,79238.0
2022-04-11 10:40:00,84.8,84.89,84.7,84.71,45674.0,75.5728,75.653,75.4836,75.4925,45674.0
2022-04-11 10:45:00,84.7,85.0,84.56,84.65,96036.0,75.4836,75.751,75.3589,75.4391,96036.0
2022-04-11 10:50:00,84.64,84.71,84.58,84.65,45639.0,75.4302,75.4925,75.3767,75.4391,45639.0
2022-04-11 10:55:00,84.64,84.64,84.51,84.55,62107.0,75.4302,75.4302,75.3143,75.35,62107.0
2022-04-11 11:00:00,84.54,84.62,84.39,84.52,58950.0,75.341,75.4123,75.2074,75.3232,58950.0
2022-04-11 11:05:00,84.51,84.51,84.17,84.18,101934.0,75.3143,75.3143,75.0113,75.0202,101934.0
2022-04-11 11:10:00,84.17,84.44,84.16,84.43,55492.0,75.0113,75.2519,75.0024,75.243,55492.0
2022-04-11 11:15:00,84.43,84.74,84.41,84.74,110674.0,75.243,75.5193,75.2252,75.5193,110674.0
2022-04-11 11:20:00,84.73,84.76,84.55,84.73,108907.0,75.5104,75.5371,75.35,75.5104,108907.0
2022-04-11 11:25:00,84.72,84.78,84.68,84.7,89142.0,75.5015,75.5549,75.4658,75.4836,89142.0
2022-04-11 11:30:00,84.7,85.0,84.7,84.98,85347.0,75.4836,75.751,75.4836,75.7332,85347.0
2022-04-11 11:35:00,85.0,85.1,84.85,84.85,127730.0,75.751,75.8401,75.6173,75.6173,127730.0
2022-04-11 11:40:00,84.85,84.87,84.74,84.81,38835.0,75.6173,75.6351,75.5193,75.5817,38835.0
2022-04-11 11:45:00,84.8,84.9,84.79,84.8,32432.0,75.5728,75.6619,75.5638,75.5728,32432.0
2022-04-11 11:50:00,84.8,84.86,84.74,84.8,34338.0,75.5728,75.6262,75.5193,75.5728,34338.0
2022-04-11 11:55:00,84.8,84.88,84.78,84.86,68035.0,75.5728,75.644,75.5549,75.6262,68035.0
2022-04-11 12:00:00,84.84,84.86,84.74,84.75,48513.0,75.6084,75.6262,75.5193,75.5282,48513.0
2022-04-11 12:05:00,84.75,84.77,84.69,84.73,51455.0,75.5282,75.546,75.4747,75.5104,51455.0
2022-04-11 12:10:00,84.75,84.79,84.65,84.69,106096.0,75.5282,75.5638,75.4391,75.4747,106096.0
2022-04-11 12:15:00,84.7,84.78,84.68,84.74,42418.0,75.4836,75.5549,75.4658,75.5193,42418.0
2022-04-11 12:20:00,84.75,84.8,84.56,84.6,43735.0,75.5282,75.5728,75.3589,75.3945,43735.0
2022-04-11 12:25:00,84.59,84.63,84.51,84.59,44693.0,75.3856,75.4213,75.3143,75.3856,44693.0
2022-04-11 12:30:00,84.59,84.62,84.51,84.51,34183.0,75.3856,75.4123,75.3143,75.3143,34183.0
2022-04-11 12:35:00,84.52,84.55,84.45,84.54,29764.0,75.3232,75.35,75.2608,75.341,29764.0
2022-04-11 12:40:00,84.54,84.54,84.3,84.34,119231.0,75.341,75.341,75.1272,75.1628,119231.0
2022-04-11 12:45:00,84.35,84.38,84.24,84.35,31720.0,75.1717,75.1985,75.0737,75.1717,31720.0
2022-04-11 12:50:00,84.34,84.49,84.25,84.31,43406.0,75.1628,75.2965,75.0826,75.1361,43406.0
2022-04-11 12:55:00,84.31,84.35,84.2,84.31,37886.0,75.1361,75.1717,75.038,75.1361,37886.0
2022-04-11 13:00:00,84.31,84.54,84.31,84.54,42535.0,75.1361,75.341,75.1361,75.341,42535.0
2022-04-11 13:05:00,84.55,84.58,84.51,84.56,29273.0,75.35,75.3767,75.3143,75.3589,29273.0
2022-04-11 13:10:00,84.56,84.57,84.45,84.53,29894.0,75.3589,75.3678,75.2608,75.3321,29894.0
2022-04-11 13:15:00,84.52,84.57,84.36,84.42,31560.0,75.3232,75.3678,75.1806,75.2341,31560.0
2022-04-11 13:20:00,84.44,84.45,84.3,84.32,35551.0,75.2519,75.2608,75.1272,75.145,35551.0
2022-04-11 13:25:00,84.31,84.41,84.27,84.37,34887.0,75.1361,75.2252,75.1004,75.1895,34887.0
2022-04-11 13:30:00,84.38,84.52,84.36,84.47,35190.0,75.1985,75.3232,75.1806,75.2787,35190.0
2022-04-11 13:35:00,84.48,84.5,84.4,84.47,33377.0,75.2876,75.3054,75.2163,75.2787,33377.0
2022-04-11 13:40:00,84.47,84.59,84.47,84.54,35411.0,75.2787,75.3856,75.2787,75.341,35411.0
2022-04-11 13:45:00,84.55,84.59,84.38,84.38,28358.0,75.35,75.3856,75.1985,75.1985,28358.0
2022-04-11 13:50:00,84.38,84.41,84.31,84.36,52885.0,75.1985,75.2252,75.1361,75.1806,52885.0
2022-04-11 13:55:00,84.35,84.55,84.35,84.54,38193.0,75.1717,75.35,75.1717,75.341,38193.0
2022-04-11 14:00:00,84.54,84.56,84.31,84.34,130868.0,75.341,75.3589,75.1361,75.1628,130868.0
2022-04-11 14:05:00,84.32,84.47,84.28,84.41,53793.0,75.145,75.2787,75.1093,75.2252,53793.0
2022-04-11 14:10:00,84.4,84.43,84.16,84.17,30729.0,75.2163,75.243,75.0024,75.0113,30729.0
2022-04-11 14:15:00,84.15,84.24,84.13,84.22,33610.0,74.9935,75.0737,74.9757,75.0559,33610.0
2022-04-11 14:20:00,84.22,84.28,84.19,84.28,33847.0,75.0559,75.1093,75.0291,75.1093,33847.0
2022-04-11 14:25:00,84.29,84.32,84.17,84.28,45972.0,75.1182,75.145,75.0113,75.1093,45972.0
2022-04-11 14:30:00,84.26,84.33,84.19,84.31,35454.0,75.0915,75.1539,75.0291,75.1361,35454.0
2022-04-11 14:35:00,84.31,84.42,84.28,84.42,39239.0,75.1361,75.2341,75.1093,75.2341,39239.0
2022-04-11 14:40:00,84.41,84.48,84.34,84.43,40768.0,75.2252,75.2876,75.1628,75.243,40768.0
2022-04-11 14:45:00,84.43,84.56,84.4,84.5,45985.0,75.243,75.3589,75.2163,75.3054,45985.0
2022-04-11 14:50:00,84.5,84.55,84.43,84.45,30294.0,75.3054,75.35,75.243,75.2608,30294.0
2022-04-11 14:55:00,84.45,84.51,84.43,84.47,150992.0,75.2608,75.3143,75.243,75.2787,150992.0
2022-04-11 15:00:00,84.46,84.62,84.42,84.45,59850.0,75.2697,75.4123,75.2341,75.2608,59850.0
2022-04-11 15:05:00,84.44,84.56,84.38,84.55,29382.0,75.2519,75.3589,75.1985,75.35,29382.0
2022-04-11 15:10:00,84.56,84.65,84.56,84.64,47510.0,75.3589,75.4391,75.3589,75.4302,47510.0
2022-04-11 15:15:00,84.65,84.66,84.54,84.58,52082.0,75.4391,75.448,75.341,75.3767,52082.0
2022-04-11 15:20:00,84.58,84.58,84.43,84.46,43059.0,75.3767,75.3767,75.243,75.2697,43059.0
2022-04-11 15:25:00,84.47,84.48,84.19,84.23,104138.0,75.2787,75.2876,75.0291,75.0648,104138.0
2022-04-11 15:30:00,84.24,84.24,84.05,84.07,85757.0,75.0737,75.0737,74.9044,74.9222,85757.0
2022-04-11 15:35:00,84.07,84.1,83.87,84.0,127554.0,74.9222,74.9489,74.7439,74.8598,127554.0
2022-04-11 15:40:00,84.0,84.13,83.97,84.07,101978.0,74.8598,74.9757,74.8331,74.9222,101978.0
2022-04-11 15:45:00,84.08,84.08,83.94,83.97,141077.0,74.9311,74.9311,74.8063,74.8331,141077.0
2022-04-11 15:50:00,83.97,84.09,83.71,83.73,234231.0,74.8331,74.94,74.6014,74.6192,234231.0
2022-04-11 15:55:00,83.73,84.04,83.64,84.04,603673.0,74.6192,74.8955,74.539,74.8955,603673.0
2022-04-12 09:30:00,83.76,84.41,83.58,84.37,168495.0,74.6459,75.2252,74.4855,75.1895,168495.0
2022-04-12 09:35:00,84.42,85.34,84.41,85.32,129712.0,75.2341,76.054,75.2252,76.0362,129712.0
2022-04-12 09:40:00,85.35,85.68,85.11,85.13,131213.0,76.0629,76.357,75.849,75.8668,131213.0
2022-04-12 09:45:00,85.12,85.2,84.7,85.09,86537.0,75.8579,75.9292,75.4836,75.8312,86537.0
2022-04-12 09:50:00,85.1,85.85,85.07,85.75,136806.0,75.8401,76.5085,75.8134,76.4194,136806.0
2022-04-12 09:55:00,85.75,85.98,85.5,85.91,156341.0,76.4194,76.6244,76.1966,76.562,156341.0
2022-04-12 10:00:00,85.91,85.96,85.74,85.89,235825.0,76.562,76.6065,76.4105,76.5441,235825.0
2022-04-12 10:05:00,85.89,85.97,85.78,85.84,104819.0,76.5441,76.6154,76.4461,76.4996,104819.0
2022-04-12 10:10:00,85.86,85.88,85.61,85.81,141627.0,76.5174,76.5352,76.2946,76.4729,141627.0
2022-04-12 10:15:00,85.83,85.87,85.63,85.7,116721.0,76.4907,76.5263,76.3124,76.3748,116721.0
2022-04-12 10:20:00,85.7,85.88,85.53,85.59,111943.0,76.3748,76.5352,76.2233,76.2768,111943.0
2022-04-12 10:25:00,85.63,85.64,85.16,85.25,69440.0,76.3124,76.3214,75.8936,75.9738,69440.0
2022-04-12 10:30:00,85.25,85.34,85.17,85.34,61988.0,75.9738,76.054,75.9025,76.054,61988.0
2022-04-12 10:35:00,85.32,85.4,85.24,85.35,82618.0,76.0362,76.1075,75.9649,76.0629,82618.0
2022-04-12 10:40:00,85.34,85.48,85.25,85.25,87431.0,76.054,76.1788,75.9738,75.9738,87431.0
2022-04-12 10:45:00,85.25,85.32,85.13,85.31,38929.0,75.9738,76.0362,75.8668,76.0273,38929.0
2022-04-12 10:50:00,85.33,85.34,85.18,85.22,40717.0,76.0451,76.054,75.9114,75.9471,40717.0
2022-04-12 10:55:00,85.22,85.24,85.08,85.15,63658.0,75.9471,75.9649,75.8223,75.8847,63658.0
2022-04-12 11:00:00,85.14,85.23,84.99,85.21,41208.0,75.8758,75.956,75.7421,75.9381,41208.0
2022-04-12 11:05:00,85.21,85.25,85.03,85.17,66432.0,75.9381,75.9738,75.7777,75.9025,66432.0
2022-04-12 11:10:00,85.17,85.18,84.86,84.95,56897.0,75.9025,75.9114,75.6262,75.7064,56897.0
2022-04-12 11:15:00,84.98,84.99,84.9,84.98,34736.0,75.7332,75.7421,75.6619,75.7332,34736.0
2022-04-12 11:20:00,84.97,85.09,84.92,85.02,93891.0,75.7243,75.8312,75.6797,75.7688,93891.0
2022-04-12 11:25:00,85.03,85.13,84.99,85.04,56402.0,75.7777,75.8668,75.7421,75.7866,56402.0
2022-04-12 11:30:00,85.04,85.11,84.92,84.99,52295.0,75.7866,75.849,75.6797,75.7421,52295.0
2022-04-12 11:35:00,84.99,85.01,84.8,84.82,37925.0,75.7421,75.7599,75.5728,75.5906,37925.0
2022-04-12 11:40:00,84.83,84.95,84.82,84.95,62232.0,75.5995,75.7064,75.5906,75.7064,62232.0
2022-04-12 11:45:00,84.95,84.95,84.86,84.87,37391.0,75.7064,75.7064,75.6262,75.6351,37391.0
2022-04-12 11:50:00,84.87,85.0,84.83,84.98,29193.0,75.6351,75.751,75.5995,75.7332,29193.0
2022-04-12 11:55:00,84.98,85.01,84.8,84.86,37293.0,75.7332,75.7599,75.5728,75.6262,37293.0
2022-04-12 12:00:00,84.86,84.88,84.75,84.84,52046.0,75.6262,75.644,75.5282,75.6084,52046.0
2022-04-12 12:05:00,84.84,84.86,84.72,84.74,45568.0,75.6084,75.6262,75.5015,75.5193,45568.0
2022-04-12 12:10:00,84.73,84.8,84.65,84.76,29544.0,75.5104,75.5728,75.4391,75.5371,29544.0
2022-04-12 12:15:00,84.77,84.82,84.67,84.72,34771.0,75.546,75.5906,75.4569,75.5015,34771.0
2022-04-12 12:20:00,84.69,84.75,84.62,84.66,43558.0,75.4747,75.5282,75.4123,75.448,43558.0
2022-04-12 12:25:00,84.67,84.67,84.48,84.55,43175.0,75.4569,75.4569,75.2876,75.35,43175.0
2022-04-12 12:30:00,84.54,84.65,84.54,84.61,31947.0,75.341,75.4391,75.341,75.4034,31947.0
2022-04-12 12:35:00,84.62,84.67,84.56,84.65,39723.0,75.4123,75.4569,75.3589,75.4391,39723.0
2022-04-12 12:40:00,84.64,84.69,84.55,84.64,46875.0,75.4302,75.4747,75.35,75.4302,46875.0
2022-04-12 12:45:00,84.63,84.76,84.55,84.73,45921.0,75.4213,75.5371,75.35,75.5104,45921.0
2022-04-12 12:50:00,84.74,84.79,84.69,84.72,48917.0,75.5193,75.5638,75.4747,75.5015,48917.0
2022-04-12 12:55:00,84.71,84.77,84.69,84.71,35402.0,75.4925,75.546,75.4747,75.4925,35402.0
2022-04-12 13:00:00,84.7,84.73,84.55,84.63,56466.0,75.4836,75.5104,75.35,75.4213,56466.0
2022-04-12 13:05:00,84.63,84.71,84.63,84.67,24375.0,75.4213,75.4925,75.4213,75.4569,24375.0
2022-04-12 13:10:00,84.66,84.86,84.65,84.77,43799.0,75.448,75.6262,75.4391,75.546,43799.0
2022-04-12 13:15:00,84.75,84.75,84.58,84.69,28663.0,75.5282,75.5282,75.3767,75.4747,28663.0
2022-04-12 13:20:00,84.69,84.79,84.64,84.71,41059.0,75.4747,75.5638,75.4302,75.4925,41059.0
2022-04-12 13:25:00,84.7,84.71,84.59,84.59,32300.0,75.4836,75.4925,75.3856,75.3856,32300.0
2022-04-12 13:30:00,84.6,84.64,84.5,84.6,48242.0,75.3945,75.4302,75.3054,75.3945,48242.0
2022-04-12 13:35:00,84.59,84.62,84.5,84.53,40524.0,75.3856,75.4123,75.3054,75.3321,40524.0
2022-04-12 13:40:00,84.53,84.53,84.37,84.4,39655.0,75.3321,75.3321,75.1895,75.2163,39655.0
2022-04-12 13:45:00,84.41,84.41,84.24,84.31,76348.0,75.2252,75.2252,75.0737,75.1361,76348.0
2022-04-12 13:50:00,84.3,84.3,84.01,84.04,27736.0,75.1272,75.1272,74.8687,74.8955,27736.0
2022-04-12 13:55:00,84.05,84.13,83.95,84.12,64016.0,74.9044,74.9757,74.8152,74.9667,64016.0
2022-04-12 14:00:00,84.12,84.24,84.03,84.23,25232.0,74.9667,75.0737,74.8865,75.0648,25232.0
2022-04-12 14:05:00,84.22,84.31,84.19,84.23,27186.0,75.0559,75.1361,75.0291,75.0648,27186.0
2022-04-12 14:10:00,84.21,84.23,83.99,83.99,34928.0,75.047,75.0648,74.8509,74.8509,34928.0
2022-04-12 14:15:00,83.99,84.03,83.93,84.02,54411.0,74.8509,74.8865,74.7974,74.8776,54411.0
2022-04-12 14:20:00,84.02,84.04,83.86,83.86,50340.0,74.8776,74.8955,74.735,74.735,50340.0
2022-04-12 14:25:00,83.86,83.91,83.81,83.84,51953.0,74.735,74.7796,74.6905,74.7172,51953.0
2022-04-12 14:30:00,83.83,83.84,83.64,83.72,73391.0,74.7083,74.7172,74.539,74.6103,73391.0
2022-04-12 14:35:00,83.72,83.86,83.68,83.81,62891.0,74.6103,74.735,74.5746,74.6905,62891.0
2022-04-12 14:40:00,83.8,83.81,83.63,83.71,94880.0,74.6816,74.6905,74.5301,74.6014,94880.0
2022-04-12 14:45:00,83.72,83.9,83.71,83.89,76956.0,74.6103,74.7707,74.6014,74.7618,76956.0
2022-04-12 14:50:00,83.91,83.93,83.81,83.91,30477.0,74.7796,74.7974,74.6905,74.7796,30477.0
2022-04-12 14:55:00,83.92,83.96,83.86,83.94,37780.0,74.7885,74.8242,74.735,74.8063,37780.0
2022-04-12 15:00:00,83.92,83.95,83.62,83.66,29516.0,74.7885,74.8152,74.5212,74.5568,29516.0
2022-04-12 15:05:00,83.66,83.73,83.58,83.61,49283.0,74.5568,74.6192,74.4855,74.5122,49283.0
2022-04-12 15:10:00,83.6,83.65,83.55,83.63,43282.0,74.5033,74.5479,74.4588,74.5301,43282.0
2022-04-12 15:15:00,83.62,83.75,83.54,83.75,60769.0,74.5212,74.637,74.4499,74.637,60769.0
2022-04-12 15:20:00,83.74,83.84,83.74,83.76,57291.0,74.6281,74.7172,74.6281,74.6459,57291.0
2022-04-12 15:25:00,83.76,83.76,83.57,83.65,64401.0,74.6459,74.6459,74.4766,74.5479,64401.0
2022-04-12 15:30:00,83.64,83.67,83.55,83.6,78246.0,74.539,74.5657,74.4588,74.5033,78246.0
2022-04-12 15:35:00,83.6,83.74,83.57,83.72,117688.0,74.5033,74.6281,74.4766,74.6103,117688.0
2022-04-12 15:40:00,83.7,83.81,83.68,83.73,119552.0,74.5924,74.6905,74.5746,74.6192,119552.0
2022-04-12 15:45:00,83.71,83.94,83.66,83.88,150966.0,74.6014,74.8063,74.5568,74.7529,150966.0
2022-04-12 15:50:00,83.91,83.97,83.77,83.86,189399.0,74.7796,74.8331,74.6548,74.735,189399.0
2022-04-12 15:55:00,83.86,83.98,83.81,83.92,414297.0,74.735,74.842,74.6905,74.7885,414297.0
2022-04-13 09:30:00,82.93,83.74,82.78,83.65,229518.0,73.9062,74.6281,73.7726,74.5479,229518.0
2022-04-13 09:35:00,83.64,83.7,83.12,83.3,134164.0,74.539,74.5924,74.0756,74.236,134164.0
2022-04-13 09:40:00,83.3,83.87,83.27,83.67,114741.0,74.236,74.7439,74.2092,74.5657,114741.0
2022-04-13 09:45:00,83.68,83.82,83.45,83.64,62233.0,74.5746,74.6994,74.3696,74.539,62233.0
2022-04-13 09:50:00,83.63,84.09,83.58,83.93,121230.0,74.5301,74.94,74.4855,74.7974,121230.0
2022-04-13 09:55:00,83.99,84.09,83.74,83.78,58314.0,74.8509,74.94,74.6281,74.6637,58314.0
2022-04-13 10:00:00,83.79,83.87,83.61,83.72,73147.0,74.6727,74.7439,74.5122,74.6103,73147.0
2022-04-13 10:05:00,83.75,83.92,83.56,83.71,108497.0,74.637,74.7885,74.4677,74.6014,108497.0
2022-04-13 10:10:00,83.73,83.81,83.5,83.54,69691.0,74.6192,74.6905,74.4142,74.4499,69691.0
2022-04-13 10:15:00,83.56,83.79,83.54,83.62,130403.0,74.4677,74.6727,74.4499,74.5212,130403.0
2022-04-13 10:20:00,83.59,83.64,83.43,83.64,50312.0,74.4944,74.539,74.3518,74.539,50312.0
2022-04-13 10:25:00,83.64,83.66,83.32,83.4,43544.0,74.539,74.5568,74.2538,74.3251,43544.0
2022-04-13 10:30:00,83.35,83.48,83.3,83.32,36467.0,74.2805,74.3964,74.236,74.2538,36467.0
2022-04-13 10:35:00,83.31,83.35,83.09,83.18,63047.0,74.2449,74.2805,74.0488,74.129,63047.0
2022-04-13 10:40:00,83.16,83.56,83.13,83.56,51075.0,74.1112,74.4677,74.0845,74.4677,51075.0
2022-04-13 10:45:00,83.57,83.59,83.4,83.4,41945.0,74.4766,74.4944,74.3251,74.3251,41945.0
2022-04-13 10:50:00,83.43,83.57,83.42,83.47,26238.0,74.3518,74.4766,74.3429,74.3875,26238.0
2022-04-13 10:55:00,83.48,83.65,83.3,83.42,67878.0,74.3964,74.5479,74.236,74.3429,67878.0
2022-04-13 11:00:00,83.4,83.49,83.34,83.48,41054.0,74.3251,74.4053,74.2716,74.3964,41054.0
2022-04-13 11:05:00,83.49,83.56,83.31,83.4,55094.0,74.4053,74.4677,74.2449,74.3251,55094.0
2022-04-13 11:10:00,83.41,83.67,83.39,83.67,49501.0,74.334,74.5657,74.3162,74.5657,49501.0
2022-04-13 11:15:00,83.67,83.75,83.58,83.73,52181.0,74.5657,74.637,74.4855,74.6192,52181.0
2022-04-13 11:20:00,83.74,83.89,83.7,83.85,49212.0,74.6281,74.7618,74.5924,74.7261,49212.0
2022-04-13 11:25:00,83.86,84.11,83.81,84.1,59218.0,74.735,74.9578,74.6905,74.9489,59218.0
2022-04-13 11:30:00,84.1,84.19,84.03,84.16,51410.0,74.9489,75.0291,74.8865,75.0024,51410.0
2022-04-13 11:35:00,84.18,84.23,83.89,83.98,41205.0,75.0202,75.0648,74.7618,74.842,41205.0
2022-04-13 11:40:00,83.99,83.99,83.83,83.86,38018.0,74.8509,74.8509,74.7083,74.735,38018.0
2022-04-13 11:45:00,83.86,83.88,83.79,83.84,41411.0,74.735,74.7529,74.6727,74.7172,41411.0
2022-04-13 11:50:00,83.85,83.89,83.78,83.79,29966.0,74.7261,74.7618,74.6637,74.6727,29966.0
2022-04-13 11:55:00,83.78,83.78,83.62,83.71,57601.0,74.6637,74.6637,74.5212,74.6014,57601.0
2022-04-13 12:00:00,83.72,83.76,83.65,83.75,42160.0,74.6103,74.6459,74.5479,74.637,42160.0
2022-04-13 12:05:00,83.75,83.77,83.65,83.74,41635.0,74.637,74.6548,74.5479,74.6281,41635.0
2022-04-13 12:10:00,83.73,83.73,83.58,83.64,34107.0,74.6192,74.6192,74.4855,74.539,34107.0
2022-04-13 12:15:00,83.63,83.77,83.6,83.7,33295.0,74.5301,74.6548,74.5033,74.5924,33295.0
2022-04-13 12:20:00,83.7,83.71,83.58,83.68,63498.0,74.5924,74.6014,74.4855,74.5746,63498.0
2022-04-13 12:25:00,83.7,83.76,83.52,83.53,44310.0,74.5924,74.6459,74.432,74.4409,44310.0
2022-04-13 12:30:00,83.54,83.63,83.5,83.58,30260.0,74.4499,74.5301,74.4142,74.4855,30260.0
2022-04-13 12:35:00,83.6,83.62,83.43,83.53,134229.0,74.5033,74.5212,74.3518,74.4409,134229.0
2022-04-13 12:40:00,83.53,83.81,83.5,83.78,34431.0,74.4409,74.6905,74.4142,74.6637,34431.0
2022-04-13 12:45:00,83.78,83.84,83.7,83.7,29634.0,74.6637,74.7172,74.5924,74.5924,29634.0
2022-04-13 12:50:00,83.69,83.72,83.59,83.61,40234.0,74.5835,74.6103,74.4944,74.5122,40234.0
2022-04-13 12:55:00,83.61,83.67,83.5,83.57,43047.0,74.5122,74.5657,74.4142,74.4766,43047.0
2022-04-13 13:00:00,83.57,83.79,83.55,83.78,51269.0,74.4766,74.6727,74.4588,74.6637,51269.0
2022-04-13 13:05:00,83.78,83.83,83.75,83.82,28954.0,74.6637,74.7083,74.637,74.6994,28954.0
2022-04-13 13:10:00,83.82,83.9,83.8,83.81,35641.0,74.6994,74.7707,74.6816,74.6905,35641.0
2022-04-13 13:15:00,83.81,83.86,83.79,83.84,25382.0,74.6905,74.735,74.6727,74.7172,25382.0
2022-04-13 13:20:00,83.84,83.87,83.77,83.83,44755.0,74.7172,74.7439,74.6548,74.7083,44755.0
2022-04-13 13:25:00,83.84,83.84,83.66,83.81,24745.0,74.7172,74.7172,74.5568,74.6905,24745.0
2022-04-13 13:30:00,83.81,83.89,83.73,83.76,33529.0,74.6905,74.7618,74.6192,74.6459,33529.0
2022-04-13 13:35:00,83.75,83.76,83.6,83.63,43519.0,74.637,74.6459,74.5033,74.5301,43519.0
2022-04-13 13:40:00,83.63,83.67,83.63,83.65,64112.0,74.5301,74.5657,74.5301,74.5479,64112.0
2022-04-13 13:45:00,83.66,83.9,83.65,83.89,51954.0,74.5568,74.7707,74.5479,74.7618,51954.0
2022-04-13 13:50:00,83.89,83.93,83.85,83.91,50785.0,74.7618,74.7974,74.7261,74.7796,50785.0
2022-04-13 13:55:00,83.9,84.05,83.88,84.05,30034.0,74.7707,74.9044,74.7529,74.9044,30034.0
2022-04-13 14:00:00,84.05,84.12,83.9,83.93,41722.0,74.9044,74.9667,74.7707,74.7974,41722.0
2022-04-13 14:05:00,83.94,84.19,83.93,84.11,33226.0,74.8063,75.0291,74.7974,74.9578,33226.0
2022-04-13 14:10:00,84.09,84.16,84.05,84.15,47627.0,74.94,75.0024,74.9044,74.9935,47627.0
2022-04-13 14:15:00,84.15,84.21,84.12,84.21,29553.0,74.9935,75.047,74.9667,75.047,29553.0
2022-04-13 14:20:00,84.21,84.22,84.09,84.18,30130.0,75.047,75.0559,74.94,75.0202,30130.0
2022-04-13 14:25:00,84.19,84.2,84.07,84.08,121167.0,75.0291,75.038,74.9222,74.9311,121167.0
2022-04-13 14:30:00,84.09,84.09,83.98,84.03,95796.0,74.94,74.94,74.842,74.8865,95796.0
2022-04-13 14:35:00,84.02,84.04,83.9,83.91,64706.0,74.8776,74.8955,74.7707,74.7796,64706.0
2022-04-13 14:40:00,83.9,84.05,83.86,84.05,83011.0,74.7707,74.9044,74.735,74.9044,83011.0
2022-04-13 14:45:00,84.05,84.06,83.82,83.88,64488.0,74.9044,74.9133,74.6994,74.7529,64488.0
2022-04-13 14:50:00,83.88,84.01,83.88,83.97,45694.0,74.7529,74.8687,74.7529,74.8331,45694.0
2022-04-13 14:55:00,83.97,84.0,83.85,83.87,43634.0,74.8331,74.8598,74.7261,74.7439,43634.0
2022-04-13 15:00:00,83.88,83.9,83.76,83.84,38890.0,74.7529,74.7707,74.6459,74.7172,38890.0
2022-04-13 15:05:00,83.84,83.97,83.83,83.92,45321.0,74.7172,74.8331,74.7083,74.7885,45321.0
2022-04-13 15:10:00,83.91,83.95,83.73,83.8,101741.0,74.7796,74.8152,74.6192,74.6816,101741.0
2022-04-13 15:15:00,83.81,84.03,83.81,84.0,88713.0,74.6905,74.8865,74.6905,74.8598,88713.0
2022-04-13 15:20:00,84.0,84.09,83.99,84.02,73108.0,74.8598,74.94,74.8509,74.8776,73108.0
2022-04-13 15:25:00,84.02,84.09,84.0,84.05,113122.0,74.8776,74.94,74.8598,74.9044,113122.0
2022-04-13 15:30:00,84.06,84.12,83.99,84.01,161002.0,74.9133,74.9667,74.8509,74.8687,161002.0
2022-04-13 15:35:00,84.02,84.09,83.96,84.09,254446.0,74.8776,74.94,74.8242,74.94,254446.0
2022-04-13 15:40:00,84.08,84.09,83.93,84.03,130773.0,74.9311,74.94,74.7974,74.8865,130773.0
2022-04-13 15:45:00,84.04,84.15,83.97,84.06,180793.0,74.8955,74.9935,74.8331,74.9133,180793.0
2022-04-13 15:50:00,84.05,84.11,83.94,84.05,245757.0,74.9044,74.9578,74.8063,74.9044,245757.0
2022-04-13 15:55:00,84.05,84.25,83.98,84.18,542106.0,74.9044,75.0826,74.842,75.0202,542106.0
2022-04-14 09:30:00,86.01,87.9,85.72,86.28,1057829.0,76.6511,78.3354,76.3926,76.8917,1057829.0
2022-04-14 09:35:00,86.28,87.23,85.97,86.2,586304.0,76.8917,77.7383,76.6154,76.8204,586304.0
2022-04-14 09:40:00,86.2,86.29,85.42,86.08,528830.0,76.8204,76.9006,76.1253,76.7135,528830.0
2022-04-14 09:45:00,86.11,87.75,86.04,86.35,524902.0,76.7402,78.2018,76.6778,76.9541,524902.0
2022-04-14 09:50:00,86.32,86.66,85.86,86.62,257008.0,76.9274,77.2304,76.5174,77.1947,257008.0
2022-04-14 09:55:00,86.59,86.61,86.19,86.33,181827.0,77.168,77.1858,76.8115,76.9363,181827.0
2022-04-14 10:00:00,86.38,86.83,86.38,86.67,253680.0,76.9808,77.3819,76.9808,77.2393,253680.0
2022-04-14 10:05:00,86.67,86.67,85.56,85.59,308947.0,77.2393,77.2393,76.2501,76.2768,308947.0
2022-04-14 10:10:00,85.58,85.82,85.23,85.75,282274.0,76.2679,76.4818,75.956,76.4194,282274.0
2022-04-14 10:15:00,85.76,86.3,85.65,85.81,211232.0,76.4283,76.9095,76.3303,76.4729,211232.0
2022-04-14 10:20:00,85.82,86.3,85.78,86.29,148400.0,76.4818,76.9095,76.4461,76.9006,148400.0
2022-04-14 10:25:00,86.3,86.34,86.02,86.12,125123.0,76.9095,76.9452,76.66,76.7491,125123.0
2022-04-14 10:30:00,86.1,86.24,85.77,85.91,216959.0,76.7313,76.8561,76.4372,76.562,216959.0
2022-04-14 10:35:00,85.91,86.08,85.68,85.79,193409.0,76.562,76.7135,76.357,76.455,193409.0
2022-04-14 10:40:00,85.73,85.78,84.99,85.04,211464.0,76.4016,76.4461,75.7421,75.7866,211464.0
2022-04-14 10:45:00,85.05,85.39,84.89,85.26,200418.0,75.7956,76.0986,75.653,75.9827,200418.0
2022-04-14 10:50:00,85.21,85.28,85.13,85.15,93269.0,75.9381,76.0005,75.8668,75.8847,93269.0
2022-04-14 10:55:00,85.16,85.46,85.14,85.2,105845.0,75.8936,76.1609,75.8758,75.9292,105845.0
2022-04-14 11:00:00,85.18,85.35,85.14,85.21,56332.0,75.9114,76.0629,75.8758,75.9381,56332.0
2022-04-14 11:05:00,85.2,85.48,85.19,85.41,83550.0,75.9292,76.1788,75.9203,76.1164,83550.0
2022-04-14 11:10:00,85.41,85.47,85.17,85.31,84590.0,76.1164,76.1698,75.9025,76.0273,84590.0
2022-04-14 11:15:00,85.33,85.53,85.24,85.5,95319.0,76.0451,76.2233,75.9649,76.1966,95319.0
2022-04-14 11:20:00,85.46,85.68,85.42,85.68,62333.0,76.1609,76.357,76.1253,76.357,62333.0
2022-04-14 11:25:00,85.67,85.75,85.48,85.5,80346.0,76.3481,76.4194,76.1788,76.1966,80346.0
2022-04-14 11:30:00,85.5,85.55,85.39,85.55,47471.0,76.1966,76.2411,76.0986,76.2411,47471.0
2022-04-14 11:35:00,85.54,85.65,85.27,85.31,63138.0,76.2322,76.3303,75.9916,76.0273,63138.0
2022-04-14 11:40:00,85.32,85.37,85.2,85.3,75004.0,76.0362,76.0807,75.9292,76.0183,75004.0
2022-04-14 11:45:00,85.31,85.44,85.22,85.39,106627.0,76.0273,76.1431,75.9471,76.0986,106627.0
2022-04-14 11:50:00,85.39,85.45,85.29,85.36,178041.0,76.0986,76.152,76.0094,76.0718,178041.0
2022-04-14 11:55:00,85.35,85.4,85.19,85.23,161098.0,76.0629,76.1075,75.9203,75.956,161098.0
2022-04-14 12:00:00,85.22,85.36,85.08,85.16,97434.0,75.9471,76.0718,75.8223,75.8936,97434.0
2022-04-14 12:05:00,85.15,85.23,85.1,85.14,43384.0,75.8847,75.956,75.8401,75.8758,43384.0
2022-04-14 12:10:00,85.13,85.2,85.1,85.13,38637.0,75.8668,75.9292,75.8401,75.8668,38637.0
2022-04-14 12:15:00,85.14,85.2,85.1,85.14,105135.0,75.8758,75.9292,75.8401,75.8758,105135.0
2022-04-14 12:20:00,85.14,85.15,85.04,85.05,103754.0,75.8758,75.8847,75.7866,75.7956,103754.0
2022-04-14 12:25:00,85.06,85.08,84.84,84.93,124134.0,75.8045,75.8223,75.6084,75.6886,124134.0
2022-04-14 12:30:00,84.93,84.94,84.73,84.88,104342.0,75.6886,75.6975,75.5104,75.644,104342.0
2022-04-14 12:35:00,84.86,84.86,84.6,84.73,133523.0,75.6262,75.6262,75.3945,75.5104,133523.0
2022-04-14 12:40:00,84.71,84.8,84.66,84.79,75126.0,75.4925,75.5728,75.448,75.5638,75126.0
2022-04-14 12:45:00,84.78,84.81,84.66,84.72,81949.0,75.5549,75.5817,75.448,75.5015,81949.0
2022-04-14 12:50:00,84.72,84.83,84.67,84.81,63332.0,75.5015,75.5995,75.4569,75.5817,63332.0
2022-04-14 12:55:00,84.81,84.95,84.79,84.93,91547.0,75.5817,75.7064,75.5638,75.6886,91547.0
2022-04-14 13:00:00,84.94,85.1,84.85,84.97,127967.0,75.6975,75.8401,75.6173,75.7243,127967.0
2022-04-14 13:05:00,84.98,84.99,84.85,84.86,50622.0,75.7332,75.7421,75.6173,75.6262,50622.0
2022-04-14 13:10:00,84.87,85.01,84.77,84.85,139393.0,75.6351,75.7599,75.546,75.6173,139393.0
2022-04-14 13:15:00,84.85,84.98,84.74,84.85,53574.0,75.6173,75.7332,75.5193,75.6173,53574.0
2022-04-14 13:20:00,84.85,85.17,84.71,84.95,145565.0,75.6173,75.9025,75.4925,75.7064,145565.0
2022-04-14 13:25:00,84.96,85.06,84.89,85.0,54166.0,75.7153,75.8045,75.653,75.751,54166.0
2022-04-14 13:30:00,85.02,85.03,84.87,84.95,75970.0,75.7688,75.7777,75.6351,75.7064,75970.0
2022-04-14 13:35:00,84.94,85.0,84.61,84.67,77545.0,75.6975,75.751,75.4034,75.4569,77545.0
2022-04-14 13:40:00,84.68,85.07,84.59,85.06,102029.0,75.4658,75.8134,75.3856,75.8045,102029.0
2022-04-14 13:45:00,85.06,85.14,84.85,84.88,86250.0,75.8045,75.8758,75.6173,75.644,86250.0
2022-04-14 13:50:00,84.87,84.9,84.63,84.67,65214.0,75.6351,75.6619,75.4213,75.4569,65214.0
2022-04-14 13:55:00,84.66,84.74,84.61,84.69,44116.0,75.448,75.5193,75.4034,75.4747,44116.0
2022-04-14 14:00:00,84.72,84.93,84.72,84.93,52743.0,75.5015,75.6886,75.5015,75.6886,52743.0
2022-04-14 14:05:00,84.94,85.03,84.86,84.89,61897.0,75.6975,75.7777,75.6262,75.653,61897.0
2022-04-14 14:10:00,84.88,84.97,84.87,84.9,30671.0,75.644,75.7243,75.6351,75.6619,30671.0
2022-04-14 14:15:00,84.91,84.91,84.73,84.79,33150.0,75.6708,75.6708,75.5104,75.5638,33150.0
2022-04-14 14:20:00,84.77,84.78,84.61,84.67,25176.0,75.546,75.5549,75.4034,75.4569,25176.0
2022-04-14 14:25:00,84.67,84.83,84.64,84.8,40113.0,75.4569,75.5995,75.4302,75.5728,40113.0
2022-04-14 14:30:00,84.81,84.88,84.64,84.67,64843.0,75.5817,75.644,75.4302,75.4569,64843.0
2022-04-14 14:35:00,84.67,84.79,84.6,84.63,61568.0,75.4569,75.5638,75.3945,75.4213,61568.0
2022-04-14 14:40:00,84.63,84.77,84.6,84.72,38526.0,75.4213,75.546,75.3945,75.5015,38526.0
2022-04-14 14:45:00,84.74,84.76,84.67,84.72,36792.0,75.5193,75.5371,75.4569,75.5015,36792.0
2022-04-14 14:50:00,84.72,84.85,84.7,84.82,74408.0,75.5015,75.6173,75.4836,75.5906,74408.0
2022-04-14 14:55:00,84.81,84.93,84.78,84.78,93145.0,75.5817,75.6886,75.5549,75.5549,93145.0
2022-04-14 15:00:00,84.79,84.81,84.68,84.7,42594.0,75.5638,75.5817,75.4658,75.4836,42594.0
2022-04-14 15:05:00,84.71,84.85,84.71,84.75,58789.0,75.4925,75.6173,75.4925,75.5282,58789.0
2022-04-14 15:10:00,84.76,84.77,84.59,84.69,74937.0,75.5371,75.546,75.3856,75.4747,74937.0
2022-04-14 15:15:00,84.69,84.82,84.66,84.79,58502.0,75.4747,75.5906,75.448,75.5638,58502.0
2022-04-14 15:20:00,84.81,84.84,84.73,84.8,66354.0,75.5817,75.6084,75.5104,75.5728,66354.0
2022-04-14 15:25:00,84.81,84.88,84.77,84.8,104701.0,75.5817,75.644,75.546,75.5728,104701.0
2022-04-14 15:30:00,84.81,84.87,84.77,84.78,116058.0,75.5817,75.6351,75.546,75.5549,116058.0
2022-04-14 15:35:00,84.78,84.94,84.77,84.92,110354.0,75.5549,75.6975,75.546,75.6797,110354.0
2022-04-14 15:40:00,84.9,85.03,84.88,85.03,155405.0,75.6619,75.7777,75.644,75.7777,155405.0
2022-04-14 15:45:00,85.02,85.02,84.7,84.82,244202.0,75.7688,75.7688,75.4836,75.5906,244202.0
2022-04-14 15:50:00,84.82,84.98,84.76,84.98,334843.0,75.5906,75.7332,75.5371,75.7332,334843.0
2022-04-14 15:55:00,84.96,85.0,84.73,84.79,616262.0,75.7153,75.751,75.5104,75.5638,616262.0
2022-04-18 09:30:00,84.39,85.42,84.32,85.26,263348.0,75.2074,76.1253,75.145,75.9827,263348.0
2022-04-18 09:35:00,85.26,85.89,85.07,85.88,150171.0,75.9827,76.5441,75.8134,76.5352,150171.0
2022-04-18 09:40:00,85.89,86.63,85.79,86.6,126770.0,76.5441,77.2036,76.455,77.1769,126770.0
2022-04-18 09:45:00,86.62,86.66,86.23,86.42,116464.0,77.1947,77.2304,76.8472,77.0165,116464.0
2022-04-18 09:50:00,86.45,86.6,86.01,86.14,105966.0,77.0432,77.1769,76.6511,76.7669,105966.0
2022-04-18 09:55:00,86.12,86.12,85.7,85.92,153980.0,76.7491,76.7491,76.3748,76.5709,153980.0
2022-04-18 10:00:00,85.87,85.99,85.71,85.98,33256.0,76.5263,76.6333,76.3837,76.6244,33256.0
2022-04-18 10:05:00,86.0,86.0,85.56,85.57,39238.0,76.6422,76.6422,76.2501,76.259,39238.0
2022-04-18 10:10:00,85.58,85.66,85.42,85.5,51578.0,76.2679,76.3392,76.1253,76.1966,51578.0
2022-04-18 10:15:00,85.47,85.52,85.32,85.32,61269.0,76.1698,76.2144,76.0362,76.0362,61269.0
2022-04-18 10:20:00,85.31,85.34,85.14,85.15,87173.0,76.0273,76.054,75.8758,75.8847,87173.0
2022-04-18 10:25:00,85.15,85.25,85.02,85.24,74174.0,75.8847,75.9738,75.7688,75.9649,74174.0
2022-04-18 10:30:00,85.24,85.38,85.2,85.3,102356.0,75.9649,76.0896,75.9292,76.0183,102356.0
2022-04-18 10:35:00,85.31,85.43,85.05,85.43,55403.0,76.0273,76.1342,75.7956,76.1342,55403.0
2022-04-18 10:40:00,85.43,85.48,85.24,85.3,71681.0,76.1342,76.1788,75.9649,76.0183,71681.0
2022-04-18 10:45:00,85.31,85.53,85.25,85.4,49393.0,76.0273,76.2233,75.9738,76.1075,49393.0
2022-04-18 10:50:00,85.4,85.44,85.32,85.41,55291.0,76.1075,76.1431,76.0362,76.1164,55291.0
2022-04-18 10:55:00,85.4,85.44,85.26,85.44,52060.0,76.1075,76.1431,75.9827,76.1431,52060.0
2022-04-18 11:00:00,85.44,85.64,85.35,85.64,47401.0,76.1431,76.3214,76.0629,76.3214,47401.0
2022-04-18 11:05:00,85.66,85.85,85.63,85.8,34595.0,76.3392,76.5085,76.3124,76.4639,34595.0
2022-04-18 11:10:00,85.81,86.03,85.79,85.92,58433.0,76.4729,76.6689,76.455,76.5709,58433.0
2022-04-18 11:15:00,85.9,86.03,85.86,86.02,39123.0,76.5531,76.6689,76.5174,76.66,39123.0
2022-04-18 11:20:00,86.03,86.09,85.7,85.76,56556.0,76.6689,76.7224,76.3748,76.4283,56556.0
2022-04-18 11:25:00,85.75,85.75,85.62,85.63,43305.0,76.4194,76.4194,76.3035,76.3124,43305.0
2022-04-18 11:30:00,85.62,85.77,85.6,85.7,34695.0,76.3035,76.4372,76.2857,76.3748,34695.0
2022-04-18 11:35:00,85.71,85.81,85.71,85.74,27865.0,76.3837,76.4729,76.3837,76.4105,27865.0
2022-04-18 11:40:00,85.75,85.78,85.62,85.76,39142.0,76.4194,76.4461,76.3035,76.4283,39142.0
2022-04-18 11:45:00,85.75,85.79,85.55,85.56,49180.0,76.4194,76.455,76.2411,76.2501,49180.0
2022-04-18 11:50:00,85.56,85.75,85.54,85.75,44407.0,76.2501,76.4194,76.2322,76.4194,44407.0
2022-04-18 11:55:00,85.75,86.11,85.75,86.08,61136.0,76.4194,76.7402,76.4194,76.7135,61136.0
2022-04-18 12:00:00,86.06,86.1,85.92,86.03,78536.0,76.6957,76.7313,76.5709,76.6689,78536.0
2022-04-18 12:05:00,86.02,86.11,85.97,86.01,31853.0,76.66,76.7402,76.6154,76.6511,31853.0
2022-04-18 12:10:00,86.0,86.01,85.83,85.89,36631.0,76.6422,76.6511,76.4907,76.5441,36631.0
2022-04-18 12:15:00,85.9,85.97,85.77,85.91,100979.0,76.5531,76.6154,76.4372,76.562,100979.0
2022-04-18 12:20:00,85.91,85.99,85.81,85.99,61419.0,76.562,76.6333,76.4729,76.6333,61419.0
2022-04-18 12:25:00,85.98,86.04,85.92,85.98,35677.0,76.6244,76.6778,76.5709,76.6244,35677.0
2022-04-18 12:30:00,85.97,85.98,85.85,85.91,17868.0,76.6154,76.6244,76.5085,76.562,17868.0
2022-04-18 12:35:00,85.91,86.06,85.91,86.05,31291.0,76.562,76.6957,76.562,76.6867,31291.0
2022-04-18 12:40:00,86.07,86.17,86.01,86.17,45213.0,76.7046,76.7937,76.6511,76.7937,45213.0
2022-04-18 12:45:00,86.17,86.2,86.03,86.13,43323.0,76.7937,76.8204,76.6689,76.758,43323.0
2022-04-18 12:50:00,86.12,86.18,86.07,86.15,34240.0,76.7491,76.8026,76.7046,76.7759,34240.0
2022-04-18 12:55:00,86.15,86.24,86.11,86.13,37080.0,76.7759,76.8561,76.7402,76.758,37080.0
2022-04-18 13:00:00,86.14,86.19,86.09,86.1,27999.0,76.7669,76.8115,76.7224,76.7313,27999.0
2022-04-18 13:05:00,86.1,86.3,86.05,86.3,19975.0,76.7313,76.9095,76.6867,76.9095,19975.0
2022-04-18 13:10:00,86.3,86.44,86.29,86.42,41615.0,76.9095,77.0343,76.9006,77.0165,41615.0
2022-04-18 13:15:00,86.41,86.41,86.32,86.37,22704.0,77.0076,77.0076,76.9274,76.9719,22704.0
2022-04-18 13:20:00,86.37,86.59,86.37,86.58,52926.0,76.9719,77.168,76.9719,77.1591,52926.0
2022-04-18 13:25:00,86.59,86.75,86.55,86.75,59095.0,77.168,77.3106,77.1323,77.3106,59095.0
2022-04-18 13:30:00,86.75,86.94,86.74,86.93,57727.0,77.3106,77.4799,77.3017,77.471,57727.0
2022-04-18 13:35:00,86.94,87.06,86.93,86.97,69921.0,77.4799,77.5868,77.471,77.5066,69921.0
2022-04-18 13:40:00,86.98,87.06,86.92,87.03,61988.0,77.5155,77.5868,77.4621,77.5601,61988.0
2022-04-18 13:45:00,87.02,87.07,86.9,87.03,68469.0,77.5512,77.5958,77.4442,77.5601,68469.0
2022-04-18 13:50:00,87.04,87.14,87.0,87.08,42075.0,77.569,77.6581,77.5334,77.6047,42075.0
2022-04-18 13:55:00,87.08,87.18,86.88,86.9,79260.0,77.6047,77.6938,77.4264,77.4442,79260.0
2022-04-18 14:00:00,86.92,87.01,86.91,86.97,39263.0,77.4621,77.5423,77.4532,77.5066,39263.0
2022-04-18 14:05:00,86.97,87.0,86.83,86.83,60391.0,77.5066,77.5334,77.3819,77.3819,60391.0
2022-04-18 14:10:00,86.83,86.83,86.64,86.68,70256.0,77.3819,77.3819,77.2125,77.2482,70256.0
2022-04-18 14:15:00,86.69,86.72,86.44,86.53,52270.0,77.2571,77.2838,77.0343,77.1145,52270.0
2022-04-18 14:20:00,86.53,86.59,86.43,86.57,35373.0,77.1145,77.168,77.0254,77.1502,35373.0
2022-04-18 14:25:00,86.57,86.62,86.36,86.38,39417.0,77.1502,77.1947,76.963,76.9808,39417.0
2022-04-18 14:30:00,86.38,86.46,86.37,86.42,44041.0,76.9808,77.0521,76.9719,77.0165,44041.0
2022-04-18 14:35:00,86.42,86.45,86.26,86.32,58774.0,77.0165,77.0432,76.8739,76.9274,58774.0
2022-04-18 14:40:00,86.31,86.38,86.31,86.34,31988.0,76.9184,76.9808,76.9184,76.9452,31988.0
2022-04-18 14:45:00,86.34,86.41,86.04,86.39,44828.0,76.9452,77.0076,76.6778,76.9897,44828.0
2022-04-18 14:50:00,86.39,86.49,86.38,86.43,33226.0,76.9897,77.0789,76.9808,77.0254,33226.0
2022-04-18 14:55:00,86.42,86.48,86.34,86.41,49703.0,77.0165,77.0699,76.9452,77.0076,49703.0
2022-04-18 15:00:00,86.39,86.44,86.25,86.28,75085.0,76.9897,77.0343,76.865,76.8917,75085.0
2022-04-18 15:05:00,86.29,86.35,86.24,86.29,102981.0,76.9006,76.9541,76.8561,76.9006,102981.0
2022-04-18 15:10:00,86.27,86.37,86.23,86.28,46303.0,76.8828,76.9719,76.8472,76.8917,46303.0
2022-04-18 15:15:00,86.27,86.41,86.27,86.33,50819.0,76.8828,77.0076,76.8828,76.9363,50819.0
2022-04-18 15:20:00,86.34,86.41,86.2,86.34,62863.0,76.9452,77.0076,76.8204,76.9452,62863.0
2022-04-18 15:25:00,86.34,86.34,86.22,86.32,71723.0,76.9452,76.9452,76.8382,76.9274,71723.0
2022-04-18 15:30:00,86.32,86.35,86.24,86.27,106763.0,76.9274,76.9541,76.8561,76.8828,106763.0
2022-04-18 15:35:00,86.27,86.31,86.08,86.18,103405.0,76.8828,76.9184,76.7135,76.8026,103405.0
2022-04-18 15:40:00,86.18,86.28,86.14,86.23,97071.0,76.8026,76.8917,76.7669,76.8472,97071.0
2022-04-18 15:45:00,86.23,86.24,86.12,86.16,138885.0,76.8472,76.8561,76.7491,76.7848,138885.0
2022-04-18 15:50:00,86.15,86.3,86.07,86.27,147325.0,76.7759,76.9095,76.7046,76.8828,147325.0
2022-04-18 15:55:00,86.26,86.5,86.25,86.48,541300.0,76.8739,77.0878,76.865,77.0699,541300.0
2022-04-19 09:30:00,87.01,87.67,86.92,87.52,253094.0,77.5423,78.1305,77.4621,77.9968,253094.0
2022-04-19 09:35:00,87.48,87.67,87.25,87.48,155774.0,77.9611,78.1305,77.7562,77.9611,155774.0
2022-04-19 09:40:00,87.47,87.9,87.47,87.67,109852.0,77.9522,78.3354,77.9522,78.1305,109852.0
2022-04-19 09:45:00,87.63,87.7,87.26,87.33,93670.0,78.0948,78.1572,77.7651,77.8275,93670.0
2022-04-19 09:50:00,87.34,87.63,87.24,87.59,71530.0,77.8364,78.0948,77.7473,78.0592,71530.0
2022-04-19 09:55:00,87.59,88.23,87.55,87.98,216488.0,78.0592,78.6295,78.0235,78.4067,216488.0
2022-04-19 10:00:00,87.98,87.99,87.64,87.92,122489.0,78.4067,78.4156,78.1037,78.3533,122489.0
2022-04-19 10:05:00,87.92,87.94,87.68,87.81,100857.0,78.3533,78.3711,78.1394,78.2552,100857.0
2022-04-19 10:10:00,87.8,87.86,87.49,87.61,99071.0,78.2463,78.2998,77.97,78.077,99071.0
2022-04-19 10:15:00,87.61,87.62,87.22,87.35,52285.0,78.077,78.0859,77.7294,77.8453,52285.0
2022-04-19 10:20:00,87.34,87.4,87.23,87.23,53676.0,77.8364,77.8898,77.7383,77.7383,53676.0
2022-04-19 10:25:00,87.23,87.4,87.21,87.38,56847.0,77.7383,77.8898,77.7205,77.872,56847.0
2022-04-19 10:30:00,87.39,87.64,87.35,87.59,68648.0,77.8809,78.1037,77.8453,78.0592,68648.0
2022-04-19 10:35:00,87.59,87.69,87.51,87.65,54375.0,78.0592,78.1483,77.9879,78.1126,54375.0
2022-04-19 10:40:00,87.65,87.77,87.62,87.64,57735.0,78.1126,78.2196,78.0859,78.1037,57735.0
2022-04-19 10:45:00,87.64,87.87,87.58,87.8,73177.0,78.1037,78.3087,78.0503,78.2463,73177.0
2022-04-19 10:50:00,87.8,87.83,87.54,87.54,76561.0,78.2463,78.2731,78.0146,78.0146,76561.0
2022-04-19 10:55:00,87.53,87.59,87.36,87.37,55869.0,78.0057,78.0592,77.8542,77.8631,55869.0
2022-04-19 11:00:00,87.38,87.52,87.23,87.48,93419.0,77.872,77.9968,77.7383,77.9611,93419.0
2022-04-19 11:05:00,87.48,87.83,87.45,87.71,92338.0,77.9611,78.2731,77.9344,78.1661,92338.0
2022-04-19 11:10:00,87.71,87.75,87.58,87.58,57505.0,78.1661,78.2018,78.0503,78.0503,57505.0
2022-04-19 11:15:00,87.58,87.81,87.58,87.7,153914.0,78.0503,78.2552,78.0503,78.1572,153914.0
2022-04-19 11:20:00,87.7,87.95,87.65,87.87,70458.0,78.1572,78.38,78.1126,78.3087,70458.0
2022-04-19 11:25:00,87.87,88.03,87.86,87.98,102624.0,78.3087,78.4513,78.2998,78.4067,102624.0
2022-04-19 11:30:00,87.98,87.98,87.81,87.92,68114.0,78.4067,78.4067,78.2552,78.3533,68114.0
2022-04-19 11:35:00,87.93,88.01,87.85,87.99,59552.0,78.3622,78.4335,78.2909,78.4156,59552.0
2022-04-19 11:40:00,87.98,88.09,87.91,88.09,45813.0,78.4067,78.5048,78.3443,78.5048,45813.0
2022-04-19 11:45:00,88.09,88.11,87.91,88.02,118291.0,78.5048,78.5226,78.3443,78.4424,118291.0
2022-04-19 11:50:00,88.03,88.17,87.99,88.15,41245.0,78.4513,78.5761,78.4156,78.5582,41245.0
2022-04-19 11:55:00,88.15,88.15,87.98,88.0,40468.0,78.5582,78.5582,78.4067,78.4246,40468.0
2022-04-19 12:00:00,87.99,88.04,87.8,87.9,44796.0,78.4156,78.4602,78.2463,78.3354,44796.0
2022-04-19 12:05:00,87.9,88.09,87.87,88.07,59272.0,78.3354,78.5048,78.3087,78.4869,59272.0
2022-04-19 12:10:00,88.08,88.08,87.96,87.99,32568.0,78.4959,78.4959,78.3889,78.4156,32568.0
2022-04-19 12:15:00,87.99,88.0,87.88,87.97,50598.0,78.4156,78.4246,78.3176,78.3978,50598.0
2022-04-19 12:20:00,87.98,88.15,87.96,88.11,36978.0,78.4067,78.5582,78.3889,78.5226,36978.0
2022-04-19 12:25:00,88.12,88.15,88.03,88.05,41756.0,78.5315,78.5582,78.4513,78.4691,41756.0
2022-04-19 12:30:00,88.05,88.08,87.92,87.97,42788.0,78.4691,78.4959,78.3533,78.3978,42788.0
2022-04-19 12:35:00,87.98,87.99,87.8,87.83,42297.0,78.4067,78.4156,78.2463,78.2731,42297.0
2022-04-19 12:40:00,87.83,87.87,87.78,87.8,33538.0,78.2731,78.3087,78.2285,78.2463,33538.0
2022-04-19 12:45:00,87.8,87.92,87.77,87.87,31739.0,78.2463,78.3533,78.2196,78.3087,31739.0
2022-04-19 12:50:00,87.87,88.0,87.85,87.93,28392.0,78.3087,78.4246,78.2909,78.3622,28392.0
2022-04-19 12:55:00,87.94,87.97,87.87,87.89,34767.0,78.3711,78.3978,78.3087,78.3265,34767.0
2022-04-19 13:00:00,87.88,88.0,87.88,87.94,27095.0,78.3176,78.4246,78.3176,78.3711,27095.0
2022-04-19 13:05:00,87.95,88.03,87.94,87.98,29590.0,78.38,78.4513,78.3711,78.4067,29590.0
2022-04-19 13:10:00,87.99,88.07,87.94,88.06,23720.0,78.4156,78.4869,78.3711,78.478,23720.0
2022-04-19 13:15:00,88.06,88.18,88.05,88.16,33574.0,78.478,78.585,78.4691,78.5671,33574.0
2022-04-19 13:20:00,88.16,88.22,88.12,88.17,49537.0,78.5671,78.6206,78.5315,78.5761,49537.0
2022-04-19 13:25:00,88.17,88.17,87.92,87.93,40908.0,78.5761,78.5761,78.3533,78.3622,40908.0
2022-04-19 13:30:00,87.93,88.23,87.92,88.23,58383.0,78.3622,78.6295,78.3533,78.6295,58383.0
2022-04-19 13:35:00,88.23,88.26,88.13,88.23,72223.0,78.6295,78.6563,78.5404,78.6295,72223.0
2022-04-19 13:40:00,88.23,88.3,88.14,88.25,72336.0,78.6295,78.6919,78.5493,78.6474,72336.0
2022-04-19 13:45:00,88.23,88.41,88.17,88.41,77034.0,78.6295,78.7899,78.5761,78.7899,77034.0
2022-04-19 13:50:00,88.4,88.47,88.37,88.46,60225.0,78.781,78.8434,78.7543,78.8345,60225.0
2022-04-19 13:55:00,88.46,88.47,88.35,88.35,77287.0,78.8345,78.8434,78.7365,78.7365,77287.0
2022-04-19 14:00:00,88.34,88.49,88.32,88.45,116851.0,78.7276,78.8612,78.7097,78.8256,116851.0
2022-04-19 14:05:00,88.45,88.46,88.33,88.41,56507.0,78.8256,78.8345,78.7186,78.7899,56507.0
2022-04-19 14:10:00,88.42,88.42,88.22,88.33,101493.0,78.7989,78.7989,78.6206,78.7186,101493.0
2022-04-19 14:15:00,88.32,88.42,88.32,88.41,51089.0,78.7097,78.7989,78.7097,78.7899,51089.0
2022-04-19 14:20:00,88.42,88.56,88.4,88.51,48584.0,78.7989,78.9236,78.781,78.8791,48584.0
2022-04-19 14:25:00,88.53,88.61,88.48,88.59,68285.0,78.8969,78.9682,78.8523,78.9504,68285.0
2022-04-19 14:30:00,88.59,88.67,88.56,88.56,78961.0,78.9504,79.0217,78.9236,78.9236,78961.0
2022-04-19 14:35:00,88.56,88.63,88.49,88.62,49546.0,78.9236,78.986,78.8612,78.9771,49546.0
2022-04-19 14:40:00,88.61,88.72,88.6,88.62,74284.0,78.9682,79.0662,78.9593,78.9771,74284.0
2022-04-19 14:45:00,88.62,88.72,88.57,88.67,66268.0,78.9771,79.0662,78.9325,79.0217,66268.0
2022-04-19 14:50:00,88.66,88.83,88.65,88.8,102215.0,79.0127,79.1642,79.0038,79.1375,102215.0
2022-04-19 14:55:00,88.81,88.96,88.79,88.92,79089.0,79.1464,79.2801,79.1286,79.2444,79089.0
2022-04-19 15:00:00,88.9,88.98,88.81,88.83,122204.0,79.2266,79.2979,79.1464,79.1642,122204.0
2022-04-19 15:05:00,88.83,88.95,88.82,88.93,84142.0,79.1642,79.2712,79.1553,79.2534,84142.0
2022-04-19 15:10:00,88.93,89.08,88.88,89.07,108990.0,79.2534,79.387,79.2088,79.3781,108990.0
2022-04-19 15:15:00,89.07,89.11,88.98,88.98,126637.0,79.3781,79.4138,79.2979,79.2979,126637.0
2022-04-19 15:20:00,88.98,89.02,88.94,88.98,75419.0,79.2979,79.3336,79.2623,79.2979,75419.0
2022-04-19 15:25:00,88.98,89.0,88.92,88.95,67938.0,79.2979,79.3157,79.2444,79.2712,67938.0
2022-04-19 15:30:00,88.95,89.02,88.93,88.96,95570.0,79.2712,79.3336,79.2534,79.2801,95570.0
2022-04-19 15:35:00,88.95,89.04,88.92,89.0,120717.0,79.2712,79.3514,79.2444,79.3157,120717.0
2022-04-19 15:40:00,88.99,89.0,88.81,88.85,127902.0,79.3068,79.3157,79.1464,79.1821,127902.0
2022-04-19 15:45:00,88.87,88.87,88.65,88.72,205202.0,79.1999,79.1999,79.0038,79.0662,205202.0
2022-04-19 15:50:00,88.72,88.97,88.71,88.88,311045.0,79.0662,79.289,79.0573,79.2088,311045.0
2022-04-19 15:55:00,88.88,89.02,88.72,88.92,755060.0,79.2088,79.3336,79.0662,79.2444,755060.0
2022-04-20 09:30:00,89.61,90.6,89.61,90.51,308882.0,79.8594,80.7416,79.8594,80.6614,308882.0
2022-04-20 09:35:00,90.56,90.72,90.19,90.64,208238.0,80.706,80.8486,80.3763,80.7773,208238.0
2022-04-20 09:40:00,90.65,90.68,89.81,89.86,167590.0,80.7862,80.8129,80.0376,80.0822,167590.0
2022-04-20 09:45:00,89.85,90.02,89.68,89.82,83922.0,80.0733,80.2248,79.9218,80.0465,83922.0
2022-04-20 09:50:00,89.78,90.13,89.74,90.11,91846.0,80.0109,80.3228,79.9752,80.305,91846.0
2022-04-20 09:55:00,90.09,90.45,90.09,90.45,109303.0,80.2871,80.608,80.2871,80.608,109303.0
2022-04-20 10:00:00,90.44,90.5,90.21,90.36,137386.0,80.5991,80.6525,80.3941,80.5278,137386.0
2022-04-20 10:05:00,90.36,90.36,90.03,90.27,85271.0,80.5278,80.5278,80.2337,80.4476,85271.0
2022-04-20 10:10:00,90.27,90.32,90.0,90.18,104498.0,80.4476,80.4921,80.2069,80.3673,104498.0
2022-04-20 10:15:00,90.18,90.34,90.05,90.2,89774.0,80.3673,80.5099,80.2515,80.3852,89774.0
2022-04-20 10:20:00,90.22,90.62,90.22,90.39,116975.0,80.403,80.7595,80.403,80.5545,116975.0
2022-04-20 10:25:00,90.38,90.64,90.3,90.56,84351.0,80.5456,80.7773,80.4743,80.706,84351.0
2022-04-20 10:30:00,90.57,90.83,90.49,90.77,167918.0,80.7149,80.9466,80.6436,80.8931,167918.0
2022-04-20 10:35:00,90.75,91.15,90.75,91.15,245832.0,80.8753,81.2318,80.8753,81.2318,245832.0
2022-04-20 10:40:00,91.15,91.43,91.15,91.3,242050.0,81.2318,81.4813,81.2318,81.3655,242050.0
2022-04-20 10:45:00,91.29,91.3,91.01,91.28,134278.0,81.3566,81.3655,81.107,81.3477,134278.0
2022-04-20 10:50:00,91.27,91.3,91.04,91.2,141050.0,81.3387,81.3655,81.1338,81.2764,141050.0
2022-04-20 10:55:00,91.21,91.3,91.11,91.18,73860.0,81.2853,81.3655,81.1962,81.2585,73860.0
2022-04-20 11:00:00,91.17,91.19,90.94,90.94,85399.0,81.2496,81.2674,81.0446,81.0446,85399.0
2022-04-20 11:05:00,90.94,91.06,90.92,91.05,52799.0,81.0446,81.1516,81.0268,81.1427,52799.0
2022-04-20 11:10:00,91.05,91.1,90.95,91.1,119495.0,81.1427,81.1872,81.0536,81.1872,119495.0
2022-04-20 11:15:00,91.08,91.12,90.81,90.95,117744.0,81.1694,81.2051,80.9288,81.0536,117744.0
2022-04-20 11:20:00,90.95,91.05,90.73,90.84,107276.0,81.0536,81.1427,80.8575,80.9555,107276.0
2022-04-20 11:25:00,90.83,90.91,90.73,90.89,60202.0,80.9466,81.0179,80.8575,81.0001,60202.0
2022-04-20 11:30:00,90.88,91.09,90.86,90.87,105605.0,80.9912,81.1783,80.9734,80.9823,105605.0
2022-04-20 11:35:00,90.86,91.14,90.85,91.14,57557.0,80.9734,81.2229,80.9644,81.2229,57557.0
2022-04-20 11:40:00,91.13,91.42,91.09,91.42,78684.0,81.214,81.4724,81.1783,81.4724,78684.0
2022-04-20 11:45:00,91.42,91.53,91.38,91.4,125202.0,81.4724,81.5704,81.4368,81.4546,125202.0
2022-04-20 11:50:00,91.39,91.48,91.11,91.19,103270.0,81.4457,81.5259,81.1962,81.2674,103270.0
2022-04-20 11:55:00,91.19,91.41,91.18,91.35,62830.0,81.2674,81.4635,81.2585,81.41,62830.0
2022-04-20 12:00:00,91.37,91.54,91.36,91.53,94924.0,81.4279,81.5794,81.4189,81.5704,94924.0
2022-04-20 12:05:00,91.51,91.58,91.13,91.28,139430.0,81.5526,81.615,81.214,81.3477,139430.0
2022-04-20 12:10:00,91.29,91.3,90.92,91.13,85643.0,81.3566,81.3655,81.0268,81.214,85643.0
2022-04-20 12:15:00,91.13,91.16,90.92,91.01,89753.0,81.214,81.2407,81.0268,81.107,89753.0
2022-04-20 12:20:00,91.02,91.02,90.86,90.97,46318.0,81.1159,81.1159,80.9734,81.0714,46318.0
2022-04-20 12:25:00,90.98,91.01,90.84,90.9,46176.0,81.0803,81.107,80.9555,81.009,46176.0
2022-04-20 12:30:00,90.89,91.19,90.88,91.18,56920.0,81.0001,81.2674,80.9912,81.2585,56920.0
2022-04-20 12:35:00,91.18,91.28,91.13,91.22,33350.0,81.2585,81.3477,81.214,81.2942,33350.0
2022-04-20 12:40:00,91.21,91.24,91.15,91.15,48982.0,81.2853,81.312,81.2318,81.2318,48982.0
2022-04-20 12:45:00,91.15,91.26,91.12,91.23,37528.0,81.2318,81.3298,81.2051,81.3031,37528.0
2022-04-20 12:50:00,91.24,91.29,91.15,91.22,69711.0,81.312,81.3566,81.2318,81.2942,69711.0
2022-04-20 12:55:00,91.22,91.25,91.09,91.22,87427.0,81.2942,81.3209,81.1783,81.2942,87427.0
2022-04-20 13:00:00,91.23,91.28,91.14,91.21,40278.0,81.3031,81.3477,81.2229,81.2853,40278.0
2022-04-20 13:05:00,91.21,91.26,90.95,90.95,44469.0,81.2853,81.3298,81.0536,81.0536,44469.0
2022-04-20 13:10:00,90.95,91.04,90.87,91.03,43978.0,81.0536,81.1338,80.9823,81.1249,43978.0
2022-04-20 13:15:00,91.03,91.15,90.96,90.97,35583.0,81.1249,81.2318,81.0625,81.0714,35583.0
2022-04-20 13:20:00,90.97,91.04,90.95,91.01,58968.0,81.0714,81.1338,81.0536,81.107,58968.0
2022-04-20 13:25:00,91.01,91.06,90.95,91.0,61416.0,81.107,81.1516,81.0536,81.0981,61416.0
2022-04-20 13:30:00,91.0,91.1,90.99,91.1,62557.0,81.0981,81.1872,81.0892,81.1872,62557.0
2022-04-20 13:35:00,91.1,91.27,91.1,91.15,60036.0,81.1872,81.3387,81.1872,81.2318,60036.0
2022-04-20 13:40:00,91.15,91.3,91.14,91.25,36013.0,81.2318,81.3655,81.2229,81.3209,36013.0
2022-04-20 13:45:00,91.26,91.34,91.19,91.2,112758.0,81.3298,81.4011,81.2674,81.2764,112758.0
2022-04-20 13:50:00,91.2,91.27,91.2,91.24,98071.0,81.2764,81.3387,81.2764,81.312,98071.0
2022-04-20 13:55:00,91.23,91.35,91.19,91.3,66976.0,81.3031,81.41,81.2674,81.3655,66976.0
2022-04-20 14:00:00,91.3,91.36,91.19,91.36,51537.0,81.3655,81.4189,81.2674,81.4189,51537.0
2022-04-20 14:05:00,91.35,91.39,91.19,91.25,71149.0,81.41,81.4457,81.2674,81.3209,71149.0
2022-04-20 14:10:00,91.26,91.34,91.06,91.07,65324.0,81.3298,81.4011,81.1516,81.1605,65324.0
2022-04-20 14:15:00,91.06,91.11,90.98,91.01,116007.0,81.1516,81.1962,81.0803,81.107,116007.0
2022-04-20 14:20:00,91.01,91.07,90.98,91.02,159725.0,81.107,81.1605,81.0803,81.1159,159725.0
2022-04-20 14:25:00,91.02,91.14,91.0,91.12,45971.0,81.1159,81.2229,81.0981,81.2051,45971.0
2022-04-20 14:30:00,91.11,91.11,90.99,91.01,81066.0,81.1962,81.1962,81.0892,81.107,81066.0
2022-04-20 14:35:00,91.0,91.02,90.81,90.83,166093.0,81.0981,81.1159,80.9288,80.9466,166093.0
2022-04-20 14:40:00,90.84,90.92,90.75,90.77,52681.0,80.9555,81.0268,80.8753,80.8931,52681.0
2022-04-20 14:45:00,90.78,90.79,90.68,90.69,55837.0,80.9021,80.911,80.8129,80.8219,55837.0
2022-04-20 14:50:00,90.7,90.71,90.59,90.64,56138.0,80.8308,80.8397,80.7327,80.7773,56138.0
2022-04-20 14:55:00,90.64,90.76,90.57,90.76,72763.0,80.7773,80.8842,80.7149,80.8842,72763.0
2022-04-20 15:00:00,90.77,90.96,90.76,90.94,83038.0,80.8931,81.0625,80.8842,81.0446,83038.0
2022-04-20 15:05:00,90.94,90.94,90.81,90.91,59659.0,81.0446,81.0446,80.9288,81.0179,59659.0
2022-04-20 15:10:00,90.91,91.0,90.9,90.94,121167.0,81.0179,81.0981,81.009,81.0446,121167.0
2022-04-20 15:15:00,90.94,91.06,90.88,91.04,91184.0,81.0446,81.1516,80.9912,81.1338,91184.0
2022-04-20 15:20:00,91.04,91.12,91.02,91.07,65618.0,81.1338,81.2051,81.1159,81.1605,65618.0
2022-04-20 15:25:00,91.08,91.16,90.94,91.03,78654.0,81.1694,81.2407,81.0446,81.1249,78654.0
2022-04-20 15:30:00,91.03,91.03,90.76,90.76,122729.0,81.1249,81.1249,80.8842,80.8842,122729.0
2022-04-20 15:35:00,90.76,90.9,90.76,90.86,153602.0,80.8842,81.009,80.8842,80.9734,153602.0
2022-04-20 15:40:00,90.86,90.98,90.84,90.93,154173.0,80.9734,81.0803,80.9555,81.0357,154173.0
2022-04-20 15:45:00,90.94,90.97,90.83,90.88,203040.0,81.0446,81.0714,80.9466,80.9912,203040.0
2022-04-20 15:50:00,90.87,90.94,90.71,90.77,280185.0,80.9823,81.0446,80.8397,80.8931,280185.0
2022-04-20 15:55:00,90.77,90.79,90.48,90.61,545664.0,80.8931,80.911,80.6347,80.7506,545664.0
2022-04-21 09:30:00,91.53,92.3,91.5,92.29,277094.0,81.5704,82.2567,81.5437,82.2478,277094.0
2022-04-21 09:35:00,92.29,92.93,92.06,92.51,297921.0,82.2478,82.8181,82.0428,82.4438,297921.0
2022-04-21 09:40:00,92.54,92.59,92.12,92.36,162247.0,82.4705,82.5151,82.0963,82.3101,162247.0
2022-04-21 09:45:00,92.35,92.35,91.72,91.84,90748.0,82.3012,82.3012,81.7398,81.8467,90748.0
2022-04-21 09:50:00,91.86,91.89,91.38,91.5,96426.0,81.8645,81.8913,81.4368,81.5437,96426.0
2022-04-21 09:55:00,91.51,91.82,91.46,91.73,59829.0,81.5526,81.8289,81.5081,81.7487,59829.0
2022-04-21 10:00:00,91.7,91.78,91.55,91.62,66360.0,81.722,81.7932,81.5883,81.6507,66360.0
2022-04-21 10:05:00,91.6,91.71,91.3,91.31,92877.0,81.6328,81.7309,81.3655,81.3744,92877.0
2022-04-21 10:10:00,91.3,91.44,91.19,91.32,127939.0,81.3655,81.4902,81.2674,81.3833,127939.0
2022-04-21 10:15:00,91.32,91.33,91.05,91.05,124705.0,81.3833,81.3922,81.1427,81.1427,124705.0
2022-04-21 10:20:00,91.04,91.23,91.01,91.15,102011.0,81.1338,81.3031,81.107,81.2318,102011.0
2022-04-21 10:25:00,91.12,91.36,91.0,91.31,107562.0,81.2051,81.4189,81.0981,81.3744,107562.0
2022-04-21 10:30:00,91.31,91.49,91.3,91.45,62971.0,81.3744,81.5348,81.3655,81.4992,62971.0
2022-04-21 10:35:00,91.46,91.6,91.25,91.35,87108.0,81.5081,81.6328,81.3209,81.41,87108.0
2022-04-21 10:40:00,91.35,91.37,91.14,91.23,61547.0,81.41,81.4279,81.2229,81.3031,61547.0
2022-04-21 10:45:00,91.25,91.34,91.2,91.28,40594.0,81.3209,81.4011,81.2764,81.3477,40594.0
2022-04-21 10:50:00,91.28,91.32,91.14,91.27,50149.0,81.3477,81.3833,81.2229,81.3387,50149.0
2022-04-21 10:55:00,91.27,91.35,91.2,91.34,73170.0,81.3387,81.41,81.2764,81.4011,73170.0
2022-04-21 11:00:00,91.34,91.48,91.31,91.46,44585.0,81.4011,81.5259,81.3744,81.5081,44585.0
2022-04-21 11:05:00,91.46,91.52,91.31,91.47,51461.0,81.5081,81.5615,81.3744,81.517,51461.0
2022-04-21 11:10:00,91.48,91.68,91.45,91.64,92535.0,81.5259,81.7041,81.4992,81.6685,92535.0
2022-04-21 11:15:00,91.64,91.65,91.17,91.22,76416.0,81.6685,81.6774,81.2496,81.2942,76416.0
2022-04-21 11:20:00,91.21,91.25,90.96,91.01,66280.0,81.2853,81.3209,81.0625,81.107,66280.0
2022-04-21 11:25:00,91.01,91.03,90.59,90.73,121605.0,81.107,81.1249,80.7327,80.8575,121605.0
2022-04-21 11:30:00,90.74,90.79,90.31,90.67,161579.0,80.8664,80.911,80.4832,80.804,161579.0
2022-04-21 11:35:00,90.65,90.73,90.55,90.65,87810.0,80.7862,80.8575,80.6971,80.7862,87810.0
2022-04-21 11:40:00,90.65,90.76,90.42,90.48,60968.0,80.7862,80.8842,80.5812,80.6347,60968.0
2022-04-21 11:45:00,90.49,90.54,90.22,90.47,82929.0,80.6436,80.6882,80.403,80.6258,82929.0
2022-04-21 11:50:00,90.47,90.57,90.44,90.46,56580.0,80.6258,80.7149,80.5991,80.6169,56580.0
2022-04-21 11:55:00,90.47,90.48,90.27,90.34,62905.0,80.6258,80.6347,80.4476,80.5099,62905.0
2022-04-21 12:00:00,90.34,90.49,90.3,90.43,55032.0,80.5099,80.6436,80.4743,80.5901,55032.0
2022-04-21 12:05:00,90.43,90.63,90.4,90.55,59031.0,80.5901,80.7684,80.5634,80.6971,59031.0
2022-04-21 12:10:00,90.57,90.67,90.46,90.66,79842.0,80.7149,80.804,80.6169,80.7951,79842.0
2022-04-21 12:15:00,90.65,90.65,90.49,90.57,66204.0,80.7862,80.7862,80.6436,80.7149,66204.0
2022-04-21 12:20:00,90.57,90.61,90.38,90.47,58743.0,80.7149,80.7506,80.5456,80.6258,58743.0
2022-04-21 12:25:00,90.47,90.7,90.43,90.52,50745.0,80.6258,80.8308,80.5901,80.6703,50745.0
2022-04-21 12:30:00,90.52,90.68,90.5,90.63,50444.0,80.6703,80.8129,80.6525,80.7684,50444.0
2022-04-21 12:35:00,90.63,90.77,90.52,90.54,58453.0,80.7684,80.8931,80.6703,80.6882,58453.0
2022-04-21 12:40:00,90.56,90.69,90.52,90.59,35463.0,80.706,80.8219,80.6703,80.7327,35463.0
2022-04-21 12:45:00,90.59,90.64,90.44,90.52,32708.0,80.7327,80.7773,80.5991,80.6703,32708.0
2022-04-21 12:50:00,90.51,90.53,90.38,90.48,64193.0,80.6614,80.6793,80.5456,80.6347,64193.0
2022-04-21 12:55:00,90.47,90.57,90.44,90.45,43410.0,80.6258,80.7149,80.5991,80.608,43410.0
2022-04-21 13:00:00,90.43,90.51,90.19,90.26,60304.0,80.5901,80.6614,80.3763,80.4386,60304.0
2022-04-21 13:05:00,90.29,90.29,90.12,90.14,103272.0,80.4654,80.4654,80.3139,80.3317,103272.0
2022-04-21 13:10:00,90.14,90.19,89.91,89.92,90336.0,80.3317,80.3763,80.1267,80.1356,90336.0
2022-04-21 13:15:00,89.92,89.99,89.81,89.83,66818.0,80.1356,80.198,80.0376,80.0554,66818.0
2022-04-21 13:20:00,89.82,90.25,89.82,90.03,69382.0,80.0465,80.4297,80.0465,80.2337,69382.0
2022-04-21 13:25:00,90.03,90.29,89.93,90.26,43065.0,80.2337,80.4654,80.1445,80.4386,43065.0
2022-04-21 13:30:00,90.24,90.47,90.24,90.42,43322.0,80.4208,80.6258,80.4208,80.5812,43322.0
2022-04-21 13:35:00,90.42,90.42,90.28,90.36,50409.0,80.5812,80.5812,80.4565,80.5278,50409.0
2022-04-21 13:40:00,90.36,90.44,90.28,90.42,35195.0,80.5278,80.5991,80.4565,80.5812,35195.0
2022-04-21 13:45:00,90.41,90.61,90.34,90.5,54856.0,80.5723,80.7506,80.5099,80.6525,54856.0
2022-04-21 13:50:00,90.5,90.53,90.4,90.41,66766.0,80.6525,80.6793,80.5634,80.5723,66766.0
2022-04-21 13:55:00,90.41,90.42,90.13,90.16,46657.0,80.5723,80.5812,80.3228,80.3495,46657.0
2022-04-21 14:00:00,90.15,90.15,89.89,89.95,44705.0,80.3406,80.3406,80.1089,80.1624,44705.0
2022-04-21 14:05:00,89.95,90.0,89.87,89.97,32771.0,80.1624,80.2069,80.0911,80.1802,32771.0
2022-04-21 14:10:00,89.96,90.03,89.83,89.85,52233.0,80.1713,80.2337,80.0554,80.0733,52233.0
2022-04-21 14:15:00,89.84,89.85,89.62,89.64,77295.0,80.0643,80.0733,79.8683,79.8861,77295.0
2022-04-21 14:20:00,89.66,89.75,89.54,89.54,67010.0,79.9039,79.9841,79.797,79.797,67010.0
2022-04-21 14:25:00,89.54,89.66,89.47,89.48,61175.0,79.797,79.9039,79.7346,79.7435,61175.0
2022-04-21 14:30:00,89.47,89.73,89.43,89.7,80934.0,79.7346,79.9663,79.699,79.9396,80934.0
2022-04-21 14:35:00,89.7,89.86,89.58,89.6,57063.0,79.9396,80.0822,79.8326,79.8505,57063.0
2022-04-21 14:40:00,89.61,89.66,89.4,89.41,57492.0,79.8594,79.9039,79.6722,79.6811,57492.0
2022-04-21 14:45:00,89.42,89.42,89.28,89.33,42587.0,79.69,79.69,79.5653,79.6098,42587.0
2022-04-21 14:50:00,89.33,89.36,89.24,89.24,54683.0,79.6098,79.6366,79.5296,79.5296,54683.0
2022-04-21 14:55:00,89.22,89.31,89.16,89.3,68552.0,79.5118,79.592,79.4583,79.5831,68552.0
2022-04-21 15:00:00,89.29,89.31,89.08,89.12,39813.0,79.5742,79.592,79.387,79.4227,39813.0
2022-04-21 15:05:00,89.13,89.2,88.93,88.93,98047.0,79.4316,79.494,79.2534,79.2534,98047.0
2022-04-21 15:10:00,88.92,89.12,88.88,89.03,81389.0,79.2444,79.4227,79.2088,79.3425,81389.0
2022-04-21 15:15:00,89.04,89.1,88.92,89.0,60132.0,79.3514,79.4049,79.2444,79.3157,60132.0
2022-04-21 15:20:00,89.0,89.09,88.91,89.09,88766.0,79.3157,79.396,79.2355,79.396,88766.0
2022-04-21 15:25:00,89.08,89.19,88.87,89.13,116748.0,79.387,79.4851,79.1999,79.4316,116748.0
2022-04-21 15:30:00,89.14,89.18,88.86,88.87,112237.0,79.4405,79.4762,79.191,79.1999,112237.0
2022-04-21 15:35:00,88.86,88.86,88.7,88.83,150054.0,79.191,79.191,79.0484,79.1642,150054.0
2022-04-21 15:40:00,88.84,89.14,88.83,89.09,144407.0,79.1732,79.4405,79.1642,79.396,144407.0
2022-04-21 15:45:00,89.08,89.13,88.79,88.81,178007.0,79.387,79.4316,79.1286,79.1464,178007.0
2022-04-21 15:50:00,88.8,89.36,88.8,89.3,271127.0,79.1375,79.6366,79.1375,79.5831,271127.0
2022-04-21 15:55:00,89.3,89.3,88.9,88.91,511191.0,79.5831,79.5831,79.2266,79.2355,511191.0
2022-04-22 09:30:00,88.12,88.21,87.22,87.62,274637.0,78.5315,78.6117,77.7294,78.0859,274637.0
2022-04-22 09:35:00,87.59,87.59,86.95,87.09,188699.0,78.0592,78.0592,77.4888,77.6136,188699.0
2022-04-22 09:40:00,87.05,87.31,86.64,86.65,205993.0,77.5779,77.8096,77.2125,77.2215,205993.0
2022-04-22 09:45:00,86.67,87.09,86.61,87.09,140648.0,77.2393,77.6136,77.1858,77.6136,140648.0
2022-04-22 09:50:00,87.09,87.49,87.0,87.42,98164.0,77.6136,77.97,77.5334,77.9077,98164.0
2022-04-22 09:55:00,87.42,87.46,87.04,87.05,68528.0,77.9077,77.9433,77.569,77.5779,68528.0
2022-04-22 10:00:00,87.07,87.08,86.82,86.88,90672.0,77.5958,77.6047,77.373,77.4264,90672.0
2022-04-22 10:05:00,86.91,87.36,86.85,87.11,48909.0,77.4532,77.8542,77.3997,77.6314,48909.0
2022-04-22 10:10:00,87.09,87.16,86.82,87.0,86648.0,77.6136,77.676,77.373,77.5334,86648.0
2022-04-22 10:15:00,86.95,87.09,86.85,86.94,43556.0,77.4888,77.6136,77.3997,77.4799,43556.0
2022-04-22 10:20:00,86.95,86.96,86.7,86.83,64467.0,77.4888,77.4977,77.266,77.3819,64467.0
2022-04-22 10:25:00,86.82,86.96,86.72,86.86,76543.0,77.373,77.4977,77.2838,77.4086,76543.0
2022-04-22 10:30:00,86.87,86.92,86.7,86.77,55708.0,77.4175,77.4621,77.266,77.3284,55708.0
2022-04-22 10:35:00,86.75,86.97,86.65,86.71,94097.0,77.3106,77.5066,77.2215,77.2749,94097.0
2022-04-22 10:40:00,86.7,86.73,86.45,86.6,78265.0,77.266,77.2927,77.0432,77.1769,78265.0
2022-04-22 10:45:00,86.61,86.68,86.42,86.57,65131.0,77.1858,77.2482,77.0165,77.1502,65131.0
2022-04-22 10:50:00,86.57,86.69,86.28,86.57,103408.0,77.1502,77.2571,76.8917,77.1502,103408.0
2022-04-22 10:55:00,86.56,86.83,86.56,86.66,82309.0,77.1412,77.3819,77.1412,77.2304,82309.0
2022-04-22 11:00:00,86.65,86.66,86.39,86.45,47239.0,77.2215,77.2304,76.9897,77.0432,47239.0
2022-04-22 11:05:00,86.46,86.59,86.44,86.59,69313.0,77.0521,77.168,77.0343,77.168,69313.0
2022-04-22 11:10:00,86.59,86.62,86.46,86.52,47724.0,77.168,77.1947,77.0521,77.1056,47724.0
2022-04-22 11:15:00,86.5,86.54,86.32,86.41,64328.0,77.0878,77.1234,76.9274,77.0076,64328.0
2022-04-22 11:20:00,86.41,86.49,86.29,86.31,41880.0,77.0076,77.0789,76.9006,76.9184,41880.0
2022-04-22 11:25:00,86.31,86.4,86.27,86.33,46818.0,76.9184,76.9987,76.8828,76.9363,46818.0
2022-04-22 11:30:00,86.34,86.5,86.29,86.41,96667.0,76.9452,77.0878,76.9006,77.0076,96667.0
2022-04-22 11:35:00,86.36,86.37,86.15,86.18,45916.0,76.963,76.9719,76.7759,76.8026,45916.0
2022-04-22 11:40:00,86.19,86.2,86.01,86.02,57773.0,76.8115,76.8204,76.6511,76.66,57773.0
2022-04-22 11:45:00,86.02,86.09,85.98,86.07,62788.0,76.66,76.7224,76.6244,76.7046,62788.0
2022-04-22 11:50:00,86.06,86.11,85.91,85.96,43400.0,76.6957,76.7402,76.562,76.6065,43400.0
2022-04-22 11:55:00,85.96,86.0,85.85,85.94,53756.0,76.6065,76.6422,76.5085,76.5887,53756.0
2022-04-22 12:00:00,85.93,85.96,85.87,85.89,54693.0,76.5798,76.6065,76.5263,76.5441,54693.0
2022-04-22 12:05:00,85.9,85.93,85.73,85.75,76909.0,76.5531,76.5798,76.4016,76.4194,76909.0
2022-04-22 12:10:00,85.76,85.85,85.63,85.66,98498.0,76.4283,76.5085,76.3124,76.3392,98498.0
2022-04-22 12:15:00,85.65,85.67,85.43,85.6,139273.0,76.3303,76.3481,76.1342,76.2857,139273.0
2022-04-22 12:20:00,85.59,85.73,85.57,85.68,87845.0,76.2768,76.4016,76.259,76.357,87845.0
2022-04-22 12:25:00,85.67,85.81,85.56,85.63,70803.0,76.3481,76.4729,76.2501,76.3124,70803.0
2022-04-22 12:30:00,85.65,85.75,85.63,85.68,52996.0,76.3303,76.4194,76.3124,76.357,52996.0
2022-04-22 12:35:00,85.7,85.94,85.7,85.72,45698.0,76.3748,76.5887,76.3748,76.3926,45698.0
2022-04-22 12:40:00,85.73,85.84,85.69,85.83,64564.0,76.4016,76.4996,76.3659,76.4907,64564.0
2022-04-22 12:45:00,85.82,86.02,85.8,85.99,67639.0,76.4818,76.66,76.4639,76.6333,67639.0
2022-04-22 12:50:00,85.99,86.0,85.71,85.73,33734.0,76.6333,76.6422,76.3837,76.4016,33734.0
2022-04-22 12:55:00,85.74,85.75,85.58,85.67,69846.0,76.4105,76.4194,76.2679,76.3481,69846.0
2022-04-22 13:00:00,85.68,85.69,85.49,85.53,46912.0,76.357,76.3659,76.1877,76.2233,46912.0
2022-04-22 13:05:00,85.54,85.68,85.54,85.62,56786.0,76.2322,76.357,76.2322,76.3035,56786.0
2022-04-22 13:10:00,85.61,85.78,85.61,85.74,48680.0,76.2946,76.4461,76.2946,76.4105,48680.0
2022-04-22 13:15:00,85.72,85.8,85.65,85.75,130366.0,76.3926,76.4639,76.3303,76.4194,130366.0
2022-04-22 13:20:00,85.75,85.78,85.65,85.76,155461.0,76.4194,76.4461,76.3303,76.4283,155461.0
2022-04-22 13:25:00,85.76,85.9,85.7,85.86,21318.0,76.4283,76.5531,76.3748,76.5174,21318.0
2022-04-22 13:30:00,85.84,85.94,85.79,85.8,82632.0,76.4996,76.5887,76.455,76.4639,82632.0
2022-04-22 13:35:00,85.81,85.82,85.57,85.57,74374.0,76.4729,76.4818,76.259,76.259,74374.0
2022-04-22 13:40:00,85.57,85.57,85.33,85.51,66483.0,76.259,76.259,76.0451,76.2055,66483.0
2022-04-22 13:45:00,85.52,85.62,85.49,85.6,60117.0,76.2144,76.3035,76.1877,76.2857,60117.0
2022-04-22 13:50:00,85.59,85.61,85.52,85.52,26526.0,76.2768,76.2946,76.2144,76.2144,26526.0
2022-04-22 13:55:00,85.52,85.54,85.35,85.42,81839.0,76.2144,76.2322,76.0629,76.1253,81839.0
2022-04-22 14:00:00,85.4,85.47,85.38,85.4,43663.0,76.1075,76.1698,76.0896,76.1075,43663.0
2022-04-22 14:05:00,85.41,85.58,85.4,85.48,65626.0,76.1164,76.2679,76.1075,76.1788,65626.0
2022-04-22 14:10:00,85.47,85.54,85.42,85.45,61898.0,76.1698,76.2322,76.1253,76.152,61898.0
2022-04-22 14:15:00,85.45,85.76,85.4,85.73,50157.0,76.152,76.4283,76.1075,76.4016,50157.0
2022-04-22 14:20:00,85.73,85.78,85.58,85.64,56784.0,76.4016,76.4461,76.2679,76.3214,56784.0
2022-04-22 14:25:00,85.63,85.63,85.48,85.53,69534.0,76.3124,76.3124,76.1788,76.2233,69534.0
2022-04-22 14:30:00,85.52,85.63,85.39,85.45,52796.0,76.2144,76.3124,76.0986,76.152,52796.0
2022-04-22 14:35:00,85.45,85.49,85.37,85.46,49072.0,76.152,76.1877,76.0807,76.1609,49072.0
2022-04-22 14:40:00,85.45,85.55,85.43,85.52,48032.0,76.152,76.2411,76.1342,76.2144,48032.0
2022-04-22 14:45:00,85.53,85.54,85.43,85.47,37487.0,76.2233,76.2322,76.1342,76.1698,37487.0
2022-04-22 14:50:00,85.46,85.48,85.27,85.31,48245.0,76.1609,76.1788,75.9916,76.0273,48245.0
2022-04-22 14:55:00,85.31,85.41,85.24,85.41,44096.0,76.0273,76.1164,75.9649,76.1164,44096.0
2022-04-22 15:00:00,85.41,85.41,85.28,85.32,44165.0,76.1164,76.1164,76.0005,76.0362,44165.0
2022-04-22 15:05:00,85.32,85.46,85.31,85.35,45952.0,76.0362,76.1609,76.0273,76.0629,45952.0
2022-04-22 15:10:00,85.36,85.76,85.29,85.73,103423.0,76.0718,76.4283,76.0094,76.4016,103423.0
2022-04-22 15:15:00,85.72,85.87,85.63,85.84,95779.0,76.3926,76.5263,76.3124,76.4996,95779.0
2022-04-22 15:20:00,85.83,85.87,85.64,85.65,71742.0,76.4907,76.5263,76.3214,76.3303,71742.0
2022-04-22 15:25:00,85.66,85.74,85.58,85.61,64154.0,76.3392,76.4105,76.2679,76.2946,64154.0
2022-04-22 15:30:00,85.61,85.91,85.61,85.85,111861.0,76.2946,76.562,76.2946,76.5085,111861.0
2022-04-22 15:35:00,85.86,85.93,85.73,85.75,138494.0,76.5174,76.5798,76.4016,76.4194,138494.0
2022-04-22 15:40:00,85.75,85.82,85.53,85.61,126897.0,76.4194,76.4818,76.2233,76.2946,126897.0
2022-04-22 15:45:00,85.6,85.62,85.25,85.26,173654.0,76.2857,76.3035,75.9738,75.9827,173654.0
2022-04-22 15:50:00,85.25,85.3,84.92,84.98,370367.0,75.9738,76.0183,75.6797,75.7332,370367.0
2022-04-22 15:55:00,84.97,85.02,84.63,84.76,639413.0,75.7243,75.7688,75.4213,75.5371,639413.0
2022-04-25 09:30:00,84.03,84.03,83.58,83.7,230851.0,74.8865,74.8865,74.4855,74.5924,230851.0
2022-04-25 09:35:00,83.7,84.22,83.5,83.98,134265.0,74.5924,75.0559,74.4142,74.842,134265.0
2022-04-25 09:40:00,83.95,84.25,83.52,83.6,162093.0,74.8152,75.0826,74.432,74.5033,162093.0
2022-04-25 09:45:00,83.61,83.83,83.58,83.7,75385.0,74.5122,74.7083,74.4855,74.5924,75385.0
2022-04-25 09:50:00,83.73,84.23,83.73,83.88,71325.0,74.6192,75.0648,74.6192,74.7529,71325.0
2022-04-25 09:55:00,83.81,84.18,83.67,83.71,90388.0,74.6905,75.0202,74.5657,74.6014,90388.0
2022-04-25 10:00:00,83.7,83.84,83.31,83.39,79652.0,74.5924,74.7172,74.2449,74.3162,79652.0
2022-04-25 10:05:00,83.33,83.69,83.29,83.46,83653.0,74.2627,74.5835,74.2271,74.3786,83653.0
2022-04-25 10:10:00,83.48,83.7,83.23,83.25,93264.0,74.3964,74.5924,74.1736,74.1914,93264.0
2022-04-25 10:15:00,83.33,83.51,83.21,83.45,78135.0,74.2627,74.4231,74.1558,74.3696,78135.0
2022-04-25 10:20:00,83.47,83.73,83.26,83.73,63672.0,74.3875,74.6192,74.2003,74.6192,63672.0
2022-04-25 10:25:00,83.75,84.02,83.73,83.77,90389.0,74.637,74.8776,74.6192,74.6548,90389.0
2022-04-25 10:30:00,83.74,83.84,83.61,83.75,111259.0,74.6281,74.7172,74.5122,74.637,111259.0
2022-04-25 10:35:00,83.75,83.78,83.3,83.34,61910.0,74.637,74.6637,74.236,74.2716,61910.0
2022-04-25 10:40:00,83.32,83.33,83.06,83.32,151318.0,74.2538,74.2627,74.0221,74.2538,151318.0
2022-04-25 10:45:00,83.32,83.51,83.25,83.44,168063.0,74.2538,74.4231,74.1914,74.3607,168063.0
2022-04-25 10:50:00,83.42,83.42,83.02,83.25,117355.0,74.3429,74.3429,73.9864,74.1914,117355.0
2022-04-25 10:55:00,83.25,83.26,83.06,83.09,108761.0,74.1914,74.2003,74.0221,74.0488,108761.0
2022-04-25 11:00:00,83.09,83.34,83.05,83.28,126607.0,74.0488,74.2716,74.0132,74.2181,126607.0
2022-04-25 11:05:00,83.28,83.43,83.17,83.26,77678.0,74.2181,74.3518,74.1201,74.2003,77678.0
2022-04-25 11:10:00,83.26,83.47,83.19,83.21,99028.0,74.2003,74.3875,74.1379,74.1558,99028.0
2022-04-25 11:15:00,83.18,83.18,83.01,83.14,152378.0,74.129,74.129,73.9775,74.0934,152378.0
2022-04-25 11:20:00,83.13,83.27,83.12,83.19,100023.0,74.0845,74.2092,74.0756,74.1379,100023.0
2022-04-25 11:25:00,83.2,83.39,83.15,83.19,97761.0,74.1469,74.3162,74.1023,74.1379,97761.0
2022-04-25 11:30:00,83.21,83.28,83.06,83.26,82276.0,74.1558,74.2181,74.0221,74.2003,82276.0
2022-04-25 11:35:00,83.26,83.45,83.16,83.29,114169.0,74.2003,74.3696,74.1112,74.2271,114169.0
2022-04-25 11:40:00,83.27,83.32,83.21,83.24,55301.0,74.2092,74.2538,74.1558,74.1825,55301.0
2022-04-25 11:45:00,83.22,83.22,82.96,82.96,76121.0,74.1647,74.1647,73.933,73.933,76121.0
2022-04-25 11:50:00,82.97,83.06,82.88,82.99,81100.0,73.9419,74.0221,73.8617,73.9597,81100.0
2022-04-25 11:55:00,82.99,83.25,82.96,83.24,45457.0,73.9597,74.1914,73.933,74.1825,45457.0
2022-04-25 12:00:00,83.23,83.23,82.99,83.07,45875.0,74.1736,74.1736,73.9597,74.031,45875.0
2022-04-25 12:05:00,83.07,83.6,83.07,83.5,54883.0,74.031,74.5033,74.031,74.4142,54883.0
2022-04-25 12:10:00,83.49,83.63,83.46,83.57,67156.0,74.4053,74.5301,74.3786,74.4766,67156.0
2022-04-25 12:15:00,83.57,83.74,83.55,83.59,56096.0,74.4766,74.6281,74.4588,74.4944,56096.0
2022-04-25 12:20:00,83.6,83.83,83.6,83.83,101991.0,74.5033,74.7083,74.5033,74.7083,101991.0
2022-04-25 12:25:00,83.85,83.91,83.6,83.66,52292.0,74.7261,74.7796,74.5033,74.5568,52292.0
2022-04-25 12:30:00,83.67,83.91,83.58,83.79,64970.0,74.5657,74.7796,74.4855,74.6727,64970.0
2022-04-25 12:35:00,83.78,83.9,83.72,83.77,42689.0,74.6637,74.7707,74.6103,74.6548,42689.0
2022-04-25 12:40:00,83.78,83.81,83.7,83.71,51431.0,74.6637,74.6905,74.5924,74.6014,51431.0
2022-04-25 12:45:00,83.74,84.01,83.71,83.98,58392.0,74.6281,74.8687,74.6014,74.842,58392.0
2022-04-25 12:50:00,84.0,84.01,83.77,83.78,44651.0,74.8598,74.8687,74.6548,74.6637,44651.0
2022-04-25 12:55:00,83.78,83.87,83.7,83.84,35730.0,74.6637,74.7439,74.5924,74.7172,35730.0
2022-04-25 13:00:00,83.86,83.88,83.46,83.5,58267.0,74.735,74.7529,74.3786,74.4142,58267.0
2022-04-25 13:05:00,83.51,83.83,83.49,83.8,53479.0,74.4231,74.7083,74.4053,74.6816,53479.0
2022-04-25 13:10:00,83.82,84.08,83.81,83.99,48122.0,74.6994,74.9311,74.6905,74.8509,48122.0
2022-04-25 13:15:00,84.0,84.09,83.84,83.89,60932.0,74.8598,74.94,74.7172,74.7618,60932.0
2022-04-25 13:20:00,83.89,83.92,83.79,83.83,56149.0,74.7618,74.7885,74.6727,74.7083,56149.0
2022-04-25 13:25:00,83.84,83.97,83.57,83.77,70314.0,74.7172,74.8331,74.4766,74.6548,70314.0
2022-04-25 13:30:00,83.77,83.88,83.62,83.66,60799.0,74.6548,74.7529,74.5212,74.5568,60799.0
2022-04-25 13:35:00,83.65,83.66,83.38,83.48,66524.0,74.5479,74.5568,74.3073,74.3964,66524.0
2022-04-25 13:40:00,83.49,83.69,83.44,83.51,61011.0,74.4053,74.5835,74.3607,74.4231,61011.0
2022-04-25 13:45:00,83.52,83.54,83.36,83.47,71173.0,74.432,74.4499,74.2894,74.3875,71173.0
2022-04-25 13:50:00,83.49,83.49,83.24,83.35,78747.0,74.4053,74.4053,74.1825,74.2805,78747.0
2022-04-25 13:55:00,83.35,83.36,83.12,83.26,54090.0,74.2805,74.2894,74.0756,74.2003,54090.0
2022-04-25 14:00:00,83.29,83.39,83.21,83.32,69650.0,74.2271,74.3162,74.1558,74.2538,69650.0
2022-04-25 14:05:00,83.32,83.76,83.32,83.71,79105.0,74.2538,74.6459,74.2538,74.6014,79105.0
2022-04-25 14:10:00,83.72,83.78,83.6,83.73,36119.0,74.6103,74.6637,74.5033,74.6192,36119.0
2022-04-25 14:15:00,83.73,83.89,83.72,83.89,44520.0,74.6192,74.7618,74.6103,74.7618,44520.0
2022-04-25 14:20:00,83.9,84.03,83.81,83.97,72931.0,74.7707,74.8865,74.6905,74.8331,72931.0
2022-04-25 14:25:00,83.95,84.15,83.9,84.15,53580.0,74.8152,74.9935,74.7707,74.9935,53580.0
2022-04-25 14:30:00,84.15,84.28,84.1,84.27,47930.0,74.9935,75.1093,74.9489,75.1004,47930.0
2022-04-25 14:35:00,84.27,84.29,84.11,84.11,49865.0,75.1004,75.1182,74.9578,74.9578,49865.0
2022-04-25 14:40:00,84.11,84.29,84.06,84.2,53738.0,74.9578,75.1182,74.9133,75.038,53738.0
2022-04-25 14:45:00,84.18,84.48,84.12,84.42,58884.0,75.0202,75.2876,74.9667,75.2341,58884.0
2022-04-25 14:50:00,84.42,84.59,84.36,84.57,44730.0,75.2341,75.3856,75.1806,75.3678,44730.0
2022-04-25 14:55:00,84.59,84.61,84.35,84.36,50017.0,75.3856,75.4034,75.1717,75.1806,50017.0
2022-04-25 15:00:00,84.37,84.4,84.1,84.17,53731.0,75.1895,75.2163,74.9489,75.0113,53731.0
2022-04-25 15:05:00,84.18,84.27,84.12,84.19,46323.0,75.0202,75.1004,74.9667,75.0291,46323.0
2022-04-25 15:10:00,84.2,84.35,84.2,84.34,60092.0,75.038,75.1717,75.038,75.1628,60092.0
2022-04-25 15:15:00,84.35,84.54,84.32,84.48,73286.0,75.1717,75.341,75.145,75.2876,73286.0
2022-04-25 15:20:00,84.48,84.74,84.47,84.7,79229.0,75.2876,75.5193,75.2787,75.4836,79229.0
2022-04-25 15:25:00,84.72,84.82,84.49,84.76,82155.0,75.5015,75.5906,75.2965,75.5371,82155.0
2022-04-25 15:30:00,84.76,84.93,84.71,84.85,124225.0,75.5371,75.6886,75.4925,75.6173,124225.0
2022-04-25 15:35:00,84.85,85.2,84.84,85.18,96411.0,75.6173,75.9292,75.6084,75.9114,96411.0
2022-04-25 15:40:00,85.18,85.24,84.94,85.19,130695.0,75.9114,75.9649,75.6975,75.9203,130695.0
2022-04-25 15:45:00,85.2,85.31,85.0,85.06,112230.0,75.9292,76.0273,75.751,75.8045,112230.0
2022-04-25 15:50:00,85.04,85.24,84.86,85.2,194650.0,75.7866,75.9649,75.6262,75.9292,194650.0
2022-04-25 15:55:00,85.2,85.2,84.97,85.07,357586.0,75.9292,75.9292,75.7243,75.8134,357586.0
2022-04-26 09:30:00,84.29,84.65,83.71,84.47,160142.0,75.1182,75.4391,74.6014,75.2787,160142.0
2022-04-26 09:35:00,84.46,84.71,84.23,84.43,99295.0,75.2697,75.4925,75.0648,75.243,99295.0
2022-04-26 09:40:00,84.41,84.41,83.81,83.85,156584.0,75.2252,75.2252,74.6905,74.7261,156584.0
2022-04-26 09:45:00,83.84,84.34,83.84,84.23,74302.0,74.7172,75.1628,74.7172,75.0648,74302.0
2022-04-26 09:50:00,84.22,84.42,84.11,84.37,59672.0,75.0559,75.2341,74.9578,75.1895,59672.0
2022-04-26 09:55:00,84.37,84.98,84.37,84.94,80752.0,75.1895,75.7332,75.1895,75.6975,80752.0
2022-04-26 10:00:00,84.86,84.92,84.73,84.78,99296.0,75.6262,75.6797,75.5104,75.5549,99296.0
2022-04-26 10:05:00,84.76,85.22,84.76,85.17,68468.0,75.5371,75.9471,75.5371,75.9025,68468.0
2022-04-26 10:10:00,85.16,85.22,84.79,84.85,59929.0,75.8936,75.9471,75.5638,75.6173,59929.0
2022-04-26 10:15:00,84.86,84.86,84.52,84.64,54151.0,75.6262,75.6262,75.3232,75.4302,54151.0
2022-04-26 10:20:00,84.61,84.67,84.44,84.56,56685.0,75.4034,75.4569,75.2519,75.3589,56685.0
2022-04-26 10:25:00,84.55,84.8,84.42,84.8,84634.0,75.35,75.5728,75.2341,75.5728,84634.0
2022-04-26 10:30:00,84.79,84.86,84.3,84.3,69337.0,75.5638,75.6262,75.1272,75.1272,69337.0
2022-04-26 10:35:00,84.3,84.73,84.29,84.58,71701.0,75.1272,75.5104,75.1182,75.3767,71701.0
2022-04-26 10:40:00,84.6,84.61,84.23,84.32,68585.0,75.3945,75.4034,75.0648,75.145,68585.0
2022-04-26 10:45:00,84.3,84.38,84.1,84.18,139505.0,75.1272,75.1985,74.9489,75.0202,139505.0
2022-04-26 10:50:00,84.18,84.37,84.08,84.15,110339.0,75.0202,75.1895,74.9311,74.9935,110339.0
2022-04-26 10:55:00,84.13,84.25,83.92,83.97,96590.0,74.9757,75.0826,74.7885,74.8331,96590.0
2022-04-26 11:00:00,83.97,83.97,83.5,83.51,70343.0,74.8331,74.8331,74.4142,74.4231,70343.0
2022-04-26 11:05:00,83.5,83.5,83.35,83.48,65781.0,74.4142,74.4142,74.2805,74.3964,65781.0
2022-04-26 11:10:00,83.47,83.78,83.44,83.78,68167.0,74.3875,74.6637,74.3607,74.6637,68167.0
2022-04-26 11:15:00,83.77,83.77,83.45,83.48,60151.0,74.6548,74.6548,74.3696,74.3964,60151.0
2022-04-26 11:20:00,83.49,83.72,83.46,83.54,59755.0,74.4053,74.6103,74.3786,74.4499,59755.0
2022-04-26 11:25:00,83.54,83.65,83.51,83.57,63089.0,74.4499,74.5479,74.4231,74.4766,63089.0
2022-04-26 11:30:00,83.57,83.78,83.42,83.67,51094.0,74.4766,74.6637,74.3429,74.5657,51094.0
2022-04-26 11:35:00,83.68,83.69,83.5,83.62,69580.0,74.5746,74.5835,74.4142,74.5212,69580.0
2022-04-26 11:40:00,83.6,83.66,83.5,83.62,46536.0,74.5033,74.5568,74.4142,74.5212,46536.0
2022-04-26 11:45:00,83.62,83.64,83.53,83.61,34020.0,74.5212,74.539,74.4409,74.5122,34020.0
2022-04-26 11:50:00,83.59,83.62,83.43,83.44,37077.0,74.4944,74.5212,74.3518,74.3607,37077.0
2022-04-26 11:55:00,83.42,83.42,83.2,83.23,68170.0,74.3429,74.3429,74.1469,74.1736,68170.0
2022-04-26 12:00:00,83.23,83.32,83.14,83.23,61211.0,74.1736,74.2538,74.0934,74.1736,61211.0
2022-04-26 12:05:00,83.23,83.27,83.08,83.23,80145.0,74.1736,74.2092,74.0399,74.1736,80145.0
2022-04-26 12:10:00,83.24,83.35,83.16,83.34,69486.0,74.1825,74.2805,74.1112,74.2716,69486.0
2022-04-26 12:15:00,83.35,83.44,83.34,83.41,46458.0,74.2805,74.3607,74.2716,74.334,46458.0
2022-04-26 12:20:00,83.43,83.65,83.43,83.54,54652.0,74.3518,74.5479,74.3518,74.4499,54652.0
2022-04-26 12:25:00,83.54,83.83,83.53,83.74,57120.0,74.4499,74.7083,74.4409,74.6281,57120.0
2022-04-26 12:30:00,83.74,83.81,83.52,83.53,30798.0,74.6281,74.6905,74.432,74.4409,30798.0
2022-04-26 12:35:00,83.54,83.82,83.52,83.55,310020.0,74.4499,74.6994,74.432,74.4588,310020.0
2022-04-26 12:40:00,83.55,83.65,83.5,83.64,55962.0,74.4588,74.5479,74.4142,74.539,55962.0
2022-04-26 12:45:00,83.64,83.68,83.49,83.55,54613.0,74.539,74.5746,74.4053,74.4588,54613.0
2022-04-26 12:50:00,83.56,83.82,83.55,83.68,99506.0,74.4677,74.6994,74.4588,74.5746,99506.0
2022-04-26 12:55:00,83.68,83.89,83.58,83.86,41346.0,74.5746,74.7618,74.4855,74.735,41346.0
2022-04-26 13:00:00,83.86,83.86,83.39,83.45,32340.0,74.735,74.735,74.3162,74.3696,32340.0
2022-04-26 13:05:00,83.45,83.62,83.45,83.54,40063.0,74.3696,74.5212,74.3696,74.4499,40063.0
2022-04-26 13:10:00,83.54,83.63,83.46,83.46,42514.0,74.4499,74.5301,74.3786,74.3786,42514.0
2022-04-26 13:15:00,83.43,83.48,83.23,83.23,56521.0,74.3518,74.3964,74.1736,74.1736,56521.0
2022-04-26 13:20:00,83.24,83.25,83.09,83.1,41904.0,74.1825,74.1914,74.0488,74.0577,41904.0
2022-04-26 13:25:00,83.11,83.12,83.01,83.02,58323.0,74.0666,74.0756,73.9775,73.9864,58323.0
2022-04-26 13:30:00,83.01,83.03,82.88,82.94,65666.0,73.9775,73.9954,73.8617,73.9151,65666.0
2022-04-26 13:35:00,82.93,83.05,82.89,82.98,61619.0,73.9062,74.0132,73.8706,73.9508,61619.0
2022-04-26 13:40:00,82.96,83.19,82.96,83.1,63359.0,73.933,74.1379,73.933,74.0577,63359.0
2022-04-26 13:45:00,83.1,83.13,82.99,83.06,72197.0,74.0577,74.0845,73.9597,74.0221,72197.0
2022-04-26 13:50:00,83.08,83.09,82.9,82.93,37278.0,74.0399,74.0488,73.8795,73.9062,37278.0
2022-04-26 13:55:00,82.93,83.03,82.91,82.98,50310.0,73.9062,73.9954,73.8884,73.9508,50310.0
2022-04-26 14:00:00,82.98,83.11,82.92,82.96,65049.0,73.9508,74.0666,73.8973,73.933,65049.0
2022-04-26 14:05:00,82.92,83.04,82.92,82.95,36233.0,73.8973,74.0043,73.8973,73.9241,36233.0
2022-04-26 14:10:00,82.95,83.08,82.92,83.0,47454.0,73.9241,74.0399,73.8973,73.9686,47454.0
2022-04-26 14:15:00,82.99,83.13,82.92,83.01,56408.0,73.9597,74.0845,73.8973,73.9775,56408.0
2022-04-26 14:20:00,83.01,83.24,82.98,83.2,55081.0,73.9775,74.1825,73.9508,74.1469,55081.0
2022-04-26 14:25:00,83.19,83.29,83.11,83.24,48136.0,74.1379,74.2271,74.0666,74.1825,48136.0
2022-04-26 14:30:00,83.23,83.29,83.11,83.19,44199.0,74.1736,74.2271,74.0666,74.1379,44199.0
2022-04-26 14:35:00,83.2,83.28,83.15,83.17,51173.0,74.1469,74.2181,74.1023,74.1201,51173.0
2022-04-26 14:40:00,83.16,83.17,82.93,82.94,78123.0,74.1112,74.1201,73.9062,73.9151,78123.0
2022-04-26 14:45:00,82.95,83.03,82.87,82.99,73806.0,73.9241,73.9954,73.8528,73.9597,73806.0
2022-04-26 14:50:00,82.97,83.2,82.97,83.17,45566.0,73.9419,74.1469,73.9419,74.1201,45566.0
2022-04-26 14:55:00,83.2,83.35,83.15,83.3,43427.0,74.1469,74.2805,74.1023,74.236,43427.0
2022-04-26 15:00:00,83.32,83.39,83.13,83.14,50922.0,74.2538,74.3162,74.0845,74.0934,50922.0
2022-04-26 15:05:00,83.14,83.14,82.93,82.97,78222.0,74.0934,74.0934,73.9062,73.9419,78222.0
2022-04-26 15:10:00,82.96,83.09,82.8,82.8,83290.0,73.933,74.0488,73.7904,73.7904,83290.0
2022-04-26 15:15:00,82.79,82.8,82.5,82.51,86889.0,73.7815,73.7904,73.523,73.5319,86889.0
2022-04-26 15:20:00,82.52,82.75,82.51,82.64,201597.0,73.5408,73.7458,73.5319,73.6478,201597.0
2022-04-26 15:25:00,82.64,82.68,82.41,82.65,102955.0,73.6478,73.6834,73.4428,73.6567,102955.0
2022-04-26 15:30:00,82.64,82.73,82.49,82.59,122295.0,73.6478,73.728,73.5141,73.6032,122295.0
2022-04-26 15:35:00,82.59,82.8,82.51,82.8,177065.0,73.6032,73.7904,73.5319,73.7904,177065.0
2022-04-26 15:40:00,82.8,82.83,82.57,82.74,165644.0,73.7904,73.8171,73.5854,73.7369,165644.0
2022-04-26 15:45:00,82.73,82.79,82.57,82.59,192708.0,73.728,73.7815,73.5854,73.6032,192708.0
2022-04-26 15:50:00,82.57,82.76,82.51,82.56,287004.0,73.5854,73.7547,73.5319,73.5765,287004.0
2022-04-26 15:55:00,82.55,82.64,82.28,82.29,465345.0,73.5676,73.6478,73.327,73.3359,465345.0
2022-04-27 09:30:00,82.38,82.89,82.05,82.3,177393.0,73.4161,73.8706,73.122,73.3448,177393.0
2022-04-27 09:35:00,82.38,82.85,82.36,82.85,71526.0,73.4161,73.8349,73.3983,73.8349,71526.0
2022-04-27 09:40:00,82.86,83.31,82.7,83.3,83287.0,73.8438,74.2449,73.7013,74.236,83287.0
2022-04-27 09:45:00,83.28,83.67,83.28,83.3,136053.0,74.2181,74.5657,74.2181,74.236,136053.0
2022-04-27 09:50:00,83.31,83.42,82.78,82.87,88013.0,74.2449,74.3429,73.7726,73.8528,88013.0
2022-04-27 09:55:00,82.94,83.17,82.8,83.11,63868.0,73.9151,74.1201,73.7904,74.0666,63868.0
2022-04-27 10:00:00,83.11,83.43,82.81,82.92,80202.0,74.0666,74.3518,73.7993,73.8973,80202.0
2022-04-27 10:05:00,82.93,83.08,82.81,82.89,54889.0,73.9062,74.0399,73.7993,73.8706,54889.0
2022-04-27 10:10:00,82.88,82.88,82.52,82.59,68038.0,73.8617,73.8617,73.5408,73.6032,68038.0
2022-04-27 10:15:00,82.58,82.58,82.18,82.2,56424.0,73.5943,73.5943,73.2378,73.2557,56424.0
2022-04-27 10:20:00,82.2,82.5,82.17,82.3,55576.0,73.2557,73.523,73.2289,73.3448,55576.0
2022-04-27 10:25:00,82.28,82.45,82.15,82.15,54252.0,73.327,73.4785,73.2111,73.2111,54252.0
2022-04-27 10:30:00,82.16,82.18,81.81,81.95,108976.0,73.22,73.2378,72.9081,73.0329,108976.0
2022-04-27 10:35:00,81.97,82.26,81.91,82.14,67382.0,73.0507,73.3091,72.9972,73.2022,67382.0
2022-04-27 10:40:00,82.13,82.3,82.1,82.23,59858.0,73.1933,73.3448,73.1665,73.2824,59858.0
2022-04-27 10:45:00,82.22,82.36,82.16,82.28,42729.0,73.2735,73.3983,73.22,73.327,42729.0
2022-04-27 10:50:00,82.31,82.31,82.02,82.04,37859.0,73.3537,73.3537,73.0953,73.1131,37859.0
2022-04-27 10:55:00,82.05,82.24,82.04,82.14,47456.0,73.122,73.2913,73.1131,73.2022,47456.0
2022-04-27 11:00:00,82.11,82.46,82.11,82.13,62448.0,73.1755,73.4874,73.1755,73.1933,62448.0
2022-04-27 11:05:00,82.14,82.22,82.01,82.03,57607.0,73.2022,73.2735,73.0863,73.1042,57607.0
2022-04-27 11:10:00,82.02,82.25,81.9,82.08,42795.0,73.0953,73.3002,72.9883,73.1487,42795.0
2022-04-27 11:15:00,82.08,82.39,82.08,82.34,62600.0,73.1487,73.425,73.1487,73.3804,62600.0
2022-04-27 11:20:00,82.37,82.43,82.15,82.25,83090.0,73.4072,73.4606,73.2111,73.3002,83090.0
2022-04-27 11:25:00,82.22,82.3,82.13,82.24,86374.0,73.2735,73.3448,73.1933,73.2913,86374.0
2022-04-27 11:30:00,82.25,82.45,82.24,82.34,70361.0,73.3002,73.4785,73.2913,73.3804,70361.0
2022-04-27 11:35:00,82.35,82.5,82.3,82.38,48517.0,73.3893,73.523,73.3448,73.4161,48517.0
2022-04-27 11:40:00,82.37,82.46,82.31,82.39,57647.0,73.4072,73.4874,73.3537,73.425,57647.0
2022-04-27 11:45:00,82.4,82.4,82.27,82.34,46688.0,73.4339,73.4339,73.318,73.3804,46688.0
2022-04-27 11:50:00,82.34,82.37,82.06,82.1,47750.0,73.3804,73.4072,73.1309,73.1665,47750.0
2022-04-27 11:55:00,82.1,82.21,82.05,82.16,53842.0,73.1665,73.2646,73.122,73.22,53842.0
2022-04-27 12:00:00,82.17,82.2,81.96,82.07,51890.0,73.2289,73.2557,73.0418,73.1398,51890.0
2022-04-27 12:05:00,82.06,82.2,82.05,82.07,49275.0,73.1309,73.2557,73.122,73.1398,49275.0
2022-04-27 12:10:00,82.1,82.11,81.94,81.96,66173.0,73.1665,73.1755,73.024,73.0418,66173.0
2022-04-27 12:15:00,81.96,82.12,81.92,82.04,150243.0,73.0418,73.1844,73.0061,73.1131,150243.0
2022-04-27 12:20:00,82.04,82.52,82.04,82.46,123915.0,73.1131,73.5408,73.1131,73.4874,123915.0
2022-04-27 12:25:00,82.46,82.54,82.33,82.39,55122.0,73.4874,73.5587,73.3715,73.425,55122.0
2022-04-27 12:30:00,82.44,82.51,82.22,82.3,68064.0,73.4695,73.5319,73.2735,73.3448,68064.0
2022-04-27 12:35:00,82.31,82.39,82.23,82.36,37913.0,73.3537,73.425,73.2824,73.3983,37913.0
2022-04-27 12:40:00,82.39,82.85,82.37,82.71,105781.0,73.425,73.8349,73.4072,73.7102,105781.0
2022-04-27 12:45:00,82.72,82.76,82.51,82.55,80046.0,73.7191,73.7547,73.5319,73.5676,80046.0
2022-04-27 12:50:00,82.56,82.59,82.49,82.58,42128.0,73.5765,73.6032,73.5141,73.5943,42128.0
2022-04-27 12:55:00,82.58,82.66,82.57,82.65,31511.0,73.5943,73.6656,73.5854,73.6567,31511.0
2022-04-27 13:00:00,82.65,82.66,82.28,82.59,91147.0,73.6567,73.6656,73.327,73.6032,91147.0
2022-04-27 13:05:00,82.59,82.67,82.25,82.27,81489.0,73.6032,73.6745,73.3002,73.318,81489.0
2022-04-27 13:10:00,82.29,82.44,82.22,82.43,89930.0,73.3359,73.4695,73.2735,73.4606,89930.0
2022-04-27 13:15:00,82.44,82.49,82.34,82.39,60296.0,73.4695,73.5141,73.3804,73.425,60296.0
2022-04-27 13:20:00,82.4,82.62,82.33,82.44,71553.0,73.4339,73.63,73.3715,73.4695,71553.0
2022-04-27 13:25:00,82.45,82.71,82.31,82.66,75833.0,73.4785,73.7102,73.3537,73.6656,75833.0
2022-04-27 13:30:00,82.66,82.68,82.52,82.58,52252.0,73.6656,73.6834,73.5408,73.5943,52252.0
2022-04-27 13:35:00,82.6,82.67,82.47,82.61,58065.0,73.6121,73.6745,73.4963,73.6211,58065.0
2022-04-27 13:40:00,82.61,82.65,82.44,82.45,58967.0,73.6211,73.6567,73.4695,73.4785,58967.0
2022-04-27 13:45:00,82.43,82.57,82.32,82.47,36929.0,73.4606,73.5854,73.3626,73.4963,36929.0
2022-04-27 13:50:00,82.47,82.74,82.47,82.7,34987.0,73.4963,73.7369,73.4963,73.7013,34987.0
2022-04-27 13:55:00,82.69,82.74,82.53,82.73,40450.0,73.6923,73.7369,73.5498,73.728,40450.0
2022-04-27 14:00:00,82.73,82.76,82.61,82.72,47172.0,73.728,73.7547,73.6211,73.7191,47172.0
2022-04-27 14:05:00,82.72,82.82,82.7,82.78,47325.0,73.7191,73.8082,73.7013,73.7726,47325.0
2022-04-27 14:10:00,82.76,82.82,82.69,82.79,36056.0,73.7547,73.8082,73.6923,73.7815,36056.0
2022-04-27 14:15:00,82.77,82.8,82.66,82.7,87329.0,73.7636,73.7904,73.6656,73.7013,87329.0
2022-04-27 14:20:00,82.71,82.9,82.71,82.73,41098.0,73.7102,73.8795,73.7102,73.728,41098.0
2022-04-27 14:25:00,82.72,82.72,82.59,82.59,35250.0,73.7191,73.7191,73.6032,73.6032,35250.0
2022-04-27 14:30:00,82.59,82.77,82.54,82.75,41740.0,73.6032,73.7636,73.5587,73.7458,41740.0
2022-04-27 14:35:00,82.73,82.77,82.46,82.68,51797.0,73.728,73.7636,73.4874,73.6834,51797.0
2022-04-27 14:40:00,82.69,82.89,82.69,82.85,34126.0,73.6923,73.8706,73.6923,73.8349,34126.0
2022-04-27 14:45:00,82.86,82.94,82.75,82.79,47329.0,73.8438,73.9151,73.7458,73.7815,47329.0
2022-04-27 14:50:00,82.8,82.85,82.7,82.73,70941.0,73.7904,73.8349,73.7013,73.728,70941.0
2022-04-27 14:55:00,82.73,82.73,82.39,82.45,61602.0,73.728,73.728,73.425,73.4785,61602.0
2022-04-27 15:00:00,82.42,82.5,82.26,82.39,63756.0,73.4517,73.523,73.3091,73.425,63756.0
2022-04-27 15:05:00,82.38,82.51,82.33,82.43,47171.0,73.4161,73.5319,73.3715,73.4606,47171.0
2022-04-27 15:10:00,82.42,82.53,82.34,82.53,41575.0,73.4517,73.5498,73.3804,73.5498,41575.0
2022-04-27 15:15:00,82.52,82.59,82.38,82.54,149336.0,73.5408,73.6032,73.4161,73.5587,149336.0
2022-04-27 15:20:00,82.54,82.56,82.3,82.37,68459.0,73.5587,73.5765,73.3448,73.4072,68459.0
2022-04-27 15:25:00,82.36,82.48,82.34,82.41,47978.0,73.3983,73.5052,73.3804,73.4428,47978.0
2022-04-27 15:30:00,82.42,82.46,82.33,82.37,111783.0,73.4517,73.4874,73.3715,73.4072,111783.0
2022-04-27 15:35:00,82.36,82.49,82.33,82.41,86329.0,73.3983,73.5141,73.3715,73.4428,86329.0
2022-04-27 15:40:00,82.44,82.6,82.35,82.54,99218.0,73.4695,73.6121,73.3893,73.5587,99218.0
2022-04-27 15:45:00,82.53,82.61,82.19,82.21,122236.0,73.5498,73.6211,73.2468,73.2646,122236.0
2022-04-27 15:50:00,82.2,82.26,82.03,82.16,198369.0,73.2557,73.3091,73.1042,73.22,198369.0
2022-04-27 15:55:00,82.15,82.29,82.1,82.17,476520.0,73.2111,73.3359,73.1665,73.2289,476520.0
2022-04-28 09:30:00,82.7,82.74,82.21,82.4,245058.0,74.3199,74.3558,73.8795,74.0503,245058.0
2022-04-28 09:35:00,82.41,82.9,82.26,82.81,145043.0,74.0592,74.4996,73.9244,74.4187,145043.0
2022-04-28 09:40:00,82.83,83.04,82.38,82.51,132201.0,74.4367,74.6254,74.0323,74.1491,132201.0
2022-04-28 09:45:00,82.48,82.59,82.11,82.19,68991.0,74.1221,74.221,73.7896,73.8615,68991.0
2022-04-28 09:50:00,82.19,82.68,82.12,82.68,61630.0,73.8615,74.3019,73.7986,74.3019,61630.0
2022-04-28 09:55:00,82.67,82.67,82.35,82.53,44597.0,74.2929,74.2929,74.0053,74.1671,44597.0
2022-04-28 10:00:00,82.52,82.52,81.98,82.0,68913.0,74.1581,74.1581,73.6728,73.6908,68913.0
2022-04-28 10:05:00,82.03,82.16,81.95,81.97,61220.0,73.7177,73.8346,73.6459,73.6638,61220.0
2022-04-28 10:10:00,81.98,82.14,81.86,81.97,46464.0,73.6728,73.8166,73.565,73.6638,46464.0
2022-04-28 10:15:00,81.96,82.18,81.74,82.18,56319.0,73.6548,73.8525,73.4571,73.8525,56319.0
2022-04-28 10:20:00,82.17,82.2,81.95,82.0,45048.0,73.8436,73.8705,73.6459,73.6908,45048.0
2022-04-28 10:25:00,81.99,82.04,81.82,81.91,41591.0,73.6818,73.7267,73.529,73.6099,41591.0
2022-04-28 10:30:00,81.91,81.93,81.67,81.7,39345.0,73.6099,73.6279,73.3942,73.4212,39345.0
2022-04-28 10:35:00,81.69,81.79,81.64,81.64,44260.0,73.4122,73.5021,73.3673,73.3673,44260.0
2022-04-28 10:40:00,81.64,81.86,81.61,81.81,61402.0,73.3673,73.565,73.3403,73.52,61402.0
2022-04-28 10:45:00,81.81,81.91,81.71,81.72,44900.0,73.52,73.6099,73.4302,73.4392,44900.0
2022-04-28 10:50:00,81.72,81.84,81.61,81.81,39262.0,73.4392,73.547,73.3403,73.52,39262.0
2022-04-28 10:55:00,81.81,81.99,81.81,81.97,38308.0,73.52,73.6818,73.52,73.6638,38308.0
2022-04-28 11:00:00,81.98,82.14,81.97,82.02,45822.0,73.6728,73.8166,73.6638,73.7088,45822.0
2022-04-28 11:05:00,82.03,82.12,81.87,81.97,34430.0,73.7177,73.7986,73.574,73.6638,34430.0
2022-04-28 11:10:00,81.97,82.2,81.94,82.14,34958.0,73.6638,73.8705,73.6369,73.8166,34958.0
2022-04-28 11:15:00,82.12,82.37,82.09,82.3,65010.0,73.7986,74.0233,73.7717,73.9604,65010.0
2022-04-28 11:20:00,82.31,82.32,82.14,82.23,37241.0,73.9694,73.9784,73.8166,73.8975,37241.0
2022-04-28 11:25:00,82.25,82.37,82.19,82.27,33873.0,73.9155,74.0233,73.8615,73.9334,33873.0
2022-04-28 11:30:00,82.28,82.39,82.16,82.32,41095.0,73.9424,74.0413,73.8346,73.9784,41095.0
2022-04-28 11:35:00,82.34,82.34,82.13,82.16,32058.0,73.9963,73.9963,73.8076,73.8346,32058.0
2022-04-28 11:40:00,82.17,82.19,82.01,82.01,39838.0,73.8436,73.8615,73.6998,73.6998,39838.0
2022-04-28 11:45:00,82.0,82.05,81.89,82.0,30758.0,73.6908,73.7357,73.5919,73.6908,30758.0
2022-04-28 11:50:00,82.0,82.17,81.99,82.14,33204.0,73.6908,73.8436,73.6818,73.8166,33204.0
2022-04-28 11:55:00,82.13,82.18,82.07,82.15,23213.0,73.8076,73.8525,73.7537,73.8256,23213.0
2022-04-28 12:00:00,82.13,82.21,82.03,82.2,29470.0,73.8076,73.8795,73.7177,73.8705,29470.0
2022-04-28 12:05:00,82.2,82.21,82.08,82.2,25074.0,73.8705,73.8795,73.7627,73.8705,25074.0
2022-04-28 12:10:00,82.2,82.33,82.17,82.31,38981.0,73.8705,73.9873,73.8436,73.9694,38981.0
2022-04-28 12:15:00,82.29,82.41,82.26,82.38,45616.0,73.9514,74.0592,73.9244,74.0323,45616.0
2022-04-28 12:20:00,82.38,82.47,82.37,82.42,43533.0,74.0323,74.1132,74.0233,74.0682,43533.0
2022-04-28 12:25:00,82.43,82.62,82.43,82.62,37167.0,74.0772,74.248,74.0772,74.248,37167.0
2022-04-28 12:30:00,82.65,82.79,82.61,82.78,52746.0,74.2749,74.4007,74.239,74.3917,52746.0
2022-04-28 12:35:00,82.79,82.89,82.72,82.75,63730.0,74.4007,74.4906,74.3378,74.3648,63730.0
2022-04-28 12:40:00,82.75,83.06,82.74,83.02,66983.0,74.3648,74.6434,74.3558,74.6074,66983.0
2022-04-28 12:45:00,83.06,83.49,83.06,83.31,70198.0,74.6434,75.0298,74.6434,74.868,70198.0
2022-04-28 12:50:00,83.31,83.34,83.15,83.3,32006.0,74.868,74.895,74.7243,74.8591,32006.0
2022-04-28 12:55:00,83.3,83.41,83.24,83.35,37811.0,74.8591,74.9579,74.8051,74.904,37811.0
2022-04-28 13:00:00,83.34,83.44,83.27,83.4,39518.0,74.895,74.9849,74.8321,74.9489,39518.0
2022-04-28 13:05:00,83.41,83.6,83.41,83.59,34382.0,74.9579,75.1287,74.9579,75.1197,34382.0
2022-04-28 13:10:00,83.59,83.85,83.58,83.76,33372.0,75.1197,75.3533,75.1107,75.2724,33372.0
2022-04-28 13:15:00,83.75,83.76,83.55,83.67,44348.0,75.2635,75.2724,75.0837,75.1916,44348.0
2022-04-28 13:20:00,83.65,83.7,83.5,83.51,86570.0,75.1736,75.2185,75.0388,75.0478,86570.0
2022-04-28 13:25:00,83.51,83.68,83.49,83.62,84780.0,75.0478,75.2005,75.0298,75.1466,84780.0
2022-04-28 13:30:00,83.62,83.69,83.44,83.58,41976.0,75.1466,75.2095,74.9849,75.1107,41976.0
2022-04-28 13:35:00,83.58,83.78,83.48,83.73,55101.0,75.1107,75.2904,75.0208,75.2455,55101.0
2022-04-28 13:40:00,83.74,83.77,83.53,83.67,64159.0,75.2545,75.2814,75.0657,75.1916,64159.0
2022-04-28 13:45:00,83.68,83.84,83.63,83.77,42946.0,75.2005,75.3443,75.1556,75.2814,42946.0
2022-04-28 13:50:00,83.77,83.79,83.58,83.58,40635.0,75.2814,75.2994,75.1107,75.1107,40635.0
2022-04-28 13:55:00,83.58,83.6,83.43,83.5,36758.0,75.1107,75.1287,74.9759,75.0388,36758.0
2022-04-28 14:00:00,83.51,83.53,83.38,83.49,29600.0,75.0478,75.0657,74.9309,75.0298,29600.0
2022-04-28 14:05:00,83.48,83.48,83.34,83.41,34305.0,75.0208,75.0208,74.895,74.9579,34305.0
2022-04-28 14:10:00,83.42,83.53,83.41,83.43,23875.0,74.9669,75.0657,74.9579,74.9759,23875.0
2022-04-28 14:15:00,83.45,83.46,83.34,83.46,21263.0,74.9939,75.0028,74.895,75.0028,21263.0
2022-04-28 14:20:00,83.46,83.48,83.36,83.47,25223.0,75.0028,75.0208,74.913,75.0118,25223.0
2022-04-28 14:25:00,83.46,83.48,83.38,83.43,39118.0,75.0028,75.0208,74.9309,74.9759,39118.0
2022-04-28 14:30:00,83.44,83.51,83.35,83.39,39455.0,74.9849,75.0478,74.904,74.9399,39455.0
2022-04-28 14:35:00,83.4,83.52,83.34,83.47,25327.0,74.9489,75.0568,74.895,75.0118,25327.0
2022-04-28 14:40:00,83.48,83.7,83.48,83.7,49659.0,75.0208,75.2185,75.0208,75.2185,49659.0
2022-04-28 14:45:00,83.7,83.77,83.65,83.73,35948.0,75.2185,75.2814,75.1736,75.2455,35948.0
2022-04-28 14:50:00,83.72,83.79,83.5,83.5,29012.0,75.2365,75.2994,75.0388,75.0388,29012.0
2022-04-28 14:55:00,83.51,83.58,83.47,83.57,22809.0,75.0478,75.1107,75.0118,75.1017,22809.0
2022-04-28 15:00:00,83.55,83.68,83.53,83.6,30334.0,75.0837,75.2005,75.0657,75.1287,30334.0
2022-04-28 15:05:00,83.61,83.73,83.61,83.71,25225.0,75.1376,75.2455,75.1376,75.2275,25225.0
2022-04-28 15:10:00,83.7,83.7,83.51,83.56,36793.0,75.2185,75.2185,75.0478,75.0927,36793.0
2022-04-28 15:15:00,83.56,83.68,83.51,83.67,30944.0,75.0927,75.2005,75.0478,75.1916,30944.0
2022-04-28 15:20:00,83.67,83.78,83.64,83.78,42483.0,75.1916,75.2904,75.1646,75.2904,42483.0
2022-04-28 15:25:00,83.77,83.8,83.66,83.68,75665.0,75.2814,75.3084,75.1826,75.2005,75665.0
2022-04-28 15:30:00,83.69,83.71,83.47,83.59,93222.0,75.2095,75.2275,75.0118,75.1197,93222.0
2022-04-28 15:35:00,83.59,83.63,83.43,83.49,96372.0,75.1197,75.1556,74.9759,75.0298,96372.0
2022-04-28 15:40:00,83.5,83.61,83.29,83.32,83101.0,75.0388,75.1376,74.8501,74.877,83101.0
2022-04-28 15:45:00,83.32,83.48,83.2,83.26,132726.0,74.877,75.0208,74.7692,74.8231,132726.0
2022-04-28 15:50:00,83.26,83.28,83.14,83.2,172551.0,74.8231,74.8411,74.7153,74.7692,172551.0
2022-04-28 15:55:00,83.17,83.42,83.11,83.42,502101.0,74.7422,74.9669,74.6883,74.9669,502101.0
2022-04-29 09:30:00,83.06,83.55,82.98,83.24,118376.0,74.6434,75.0837,74.5715,74.8051,118376.0
2022-04-29 09:35:00,83.29,83.58,83.27,83.48,84046.0,74.8501,75.1107,74.8321,75.0208,84046.0
2022-04-29 09:40:00,83.45,83.73,82.86,82.89,109764.0,74.9939,75.2455,74.4636,74.4906,109764.0
2022-04-29 09:45:00,82.89,83.26,82.79,83.03,61813.0,74.4906,74.8231,74.4007,74.6164,61813.0
2022-04-29 09:50:00,83.05,83.11,82.69,82.99,47441.0,74.6344,74.6883,74.3109,74.5805,47441.0
2022-04-29 09:55:00,83.01,83.58,82.99,83.52,52476.0,74.5984,75.1107,74.5805,75.0568,52476.0
2022-04-29 10:00:00,83.55,83.7,83.32,83.7,43243.0,75.0837,75.2185,74.877,75.2185,43243.0
2022-04-29 10:05:00,83.7,83.74,83.36,83.5,73681.0,75.2185,75.2545,74.913,75.0388,73681.0
2022-04-29 10:10:00,83.49,83.66,83.43,83.61,81315.0,75.0298,75.1826,74.9759,75.1376,81315.0
2022-04-29 10:15:00,83.59,83.7,83.0,83.07,70233.0,75.1197,75.2185,74.5895,74.6524,70233.0
2022-04-29 10:20:00,83.06,83.13,82.98,83.01,64175.0,74.6434,74.7063,74.5715,74.5984,64175.0
2022-04-29 10:25:00,83.02,83.1,82.81,82.86,48633.0,74.6074,74.6793,74.4187,74.4636,48633.0
2022-04-29 10:30:00,82.85,83.02,82.82,82.87,44354.0,74.4547,74.6074,74.4277,74.4726,44354.0
2022-04-29 10:35:00,82.88,82.96,82.69,82.89,40583.0,74.4816,74.5535,74.3109,74.4906,40583.0
2022-04-29 10:40:00,82.84,82.9,82.69,82.86,44050.0,74.4457,74.4996,74.3109,74.4636,44050.0
2022-04-29 10:45:00,82.83,82.84,82.6,82.67,46770.0,74.4367,74.4457,74.23,74.2929,46770.0
2022-04-29 10:50:00,82.68,82.77,82.57,82.76,59865.0,74.3019,74.3828,74.203,74.3738,59865.0
2022-04-29 10:55:00,82.74,82.97,82.73,82.96,36131.0,74.3558,74.5625,74.3468,74.5535,36131.0
2022-04-29 11:00:00,82.94,83.11,82.91,83.1,27293.0,74.5355,74.6883,74.5086,74.6793,27293.0
2022-04-29 11:05:00,83.09,83.16,82.97,82.98,26411.0,74.6703,74.7332,74.5625,74.5715,26411.0
2022-04-29 11:10:00,82.99,83.05,82.89,82.98,31452.0,74.5805,74.6344,74.4906,74.5715,31452.0
2022-04-29 11:15:00,82.96,82.99,82.87,82.92,37212.0,74.5535,74.5805,74.4726,74.5176,37212.0
2022-04-29 11:20:00,82.93,83.16,82.88,83.15,37653.0,74.5265,74.7332,74.4816,74.7243,37653.0
2022-04-29 11:25:00,83.17,83.2,82.93,82.99,27160.0,74.7422,74.7692,74.5265,74.5805,27160.0
2022-04-29 11:30:00,82.97,83.19,82.93,83.11,36644.0,74.5625,74.7602,74.5265,74.6883,36644.0
2022-04-29 11:35:00,83.11,83.23,83.07,83.14,25478.0,74.6883,74.7961,74.6524,74.7153,25478.0
2022-04-29 11:40:00,83.11,83.22,83.09,83.16,32253.0,74.6883,74.7872,74.6703,74.7332,32253.0
2022-04-29 11:45:00,83.16,83.22,82.94,82.97,38366.0,74.7332,74.7872,74.5355,74.5625,38366.0
2022-04-29 11:50:00,82.97,83.0,82.82,82.9,26040.0,74.5625,74.5895,74.4277,74.4996,26040.0
2022-04-29 11:55:00,82.88,82.89,82.7,82.73,50709.0,74.4816,74.4906,74.3199,74.3468,50709.0
2022-04-29 12:00:00,82.73,82.74,82.52,82.54,46052.0,74.3468,74.3558,74.1581,74.1761,46052.0
2022-04-29 12:05:00,82.54,82.68,82.53,82.68,30783.0,74.1761,74.3019,74.1671,74.3019,30783.0
2022-04-29 12:10:00,82.67,82.74,82.64,82.7,29300.0,74.2929,74.3558,74.2659,74.3199,29300.0
2022-04-29 12:15:00,82.69,82.76,82.65,82.73,27184.0,74.3109,74.3738,74.2749,74.3468,27184.0
2022-04-29 12:20:00,82.74,82.8,82.64,82.8,34482.0,74.3558,74.4097,74.2659,74.4097,34482.0
2022-04-29 12:25:00,82.8,82.85,82.59,82.61,23933.0,74.4097,74.4547,74.221,74.239,23933.0
2022-04-29 12:30:00,82.6,82.68,82.57,82.64,26439.0,74.23,74.3019,74.203,74.2659,26439.0
2022-04-29 12:35:00,82.64,82.7,82.55,82.56,21262.0,74.2659,74.3199,74.1851,74.194,21262.0
2022-04-29 12:40:00,82.55,82.56,82.36,82.36,24596.0,74.1851,74.194,74.0143,74.0143,24596.0
2022-04-29 12:45:00,82.36,82.41,82.31,82.32,26636.0,74.0143,74.0592,73.9694,73.9784,26636.0
2022-04-29 12:50:00,82.33,82.33,82.13,82.14,35714.0,73.9873,73.9873,73.8076,73.8166,35714.0
2022-04-29 12:55:00,82.14,82.17,82.07,82.16,84908.0,73.8166,73.8436,73.7537,73.8346,84908.0
2022-04-29 13:00:00,82.15,82.34,82.14,82.31,27751.0,73.8256,73.9963,73.8166,73.9694,27751.0
2022-04-29 13:05:00,82.33,82.35,82.19,82.22,38510.0,73.9873,74.0053,73.8615,73.8885,38510.0
2022-04-29 13:10:00,82.22,82.31,82.18,82.28,14425.0,73.8885,73.9694,73.8525,73.9424,14425.0
2022-04-29 13:15:00,82.3,82.36,82.25,82.36,28655.0,73.9604,74.0143,73.9155,74.0143,28655.0
2022-04-29 13:20:00,82.35,82.47,82.32,82.42,37701.0,74.0053,74.1132,73.9784,74.0682,37701.0
2022-04-29 13:25:00,82.43,82.58,82.42,82.57,35807.0,74.0772,74.212,74.0682,74.203,35807.0
2022-04-29 13:30:00,82.58,82.65,82.53,82.59,17855.0,74.212,74.2749,74.1671,74.221,17855.0
2022-04-29 13:35:00,82.57,82.69,82.55,82.56,26007.0,74.203,74.3109,74.1851,74.194,26007.0
2022-04-29 13:40:00,82.57,82.59,82.35,82.37,36350.0,74.203,74.221,74.0053,74.0233,36350.0
2022-04-29 13:45:00,82.37,82.38,82.26,82.3,19186.0,74.0233,74.0323,73.9244,73.9604,19186.0
2022-04-29 13:50:00,82.31,82.33,82.17,82.17,22607.0,73.9694,73.9873,73.8436,73.8436,22607.0
2022-04-29 13:55:00,82.17,82.25,82.12,82.16,49343.0,73.8436,73.9155,73.7986,73.8346,49343.0
2022-04-29 14:00:00,82.16,82.16,82.04,82.04,29617.0,73.8346,73.8346,73.7267,73.7267,29617.0
2022-04-29 14:05:00,82.04,82.05,81.93,81.93,37952.0,73.7267,73.7357,73.6279,73.6279,37952.0
2022-04-29 14:10:00,81.92,81.97,81.85,81.88,21171.0,73.6189,73.6638,73.556,73.5829,21171.0
2022-04-29 14:15:00,81.89,82.03,81.85,81.89,30441.0,73.5919,73.7177,73.556,73.5919,30441.0
2022-04-29 14:20:00,81.86,81.87,81.77,81.79,36606.0,73.565,73.574,73.4841,73.5021,36606.0
2022-04-29 14:25:00,81.82,81.87,81.8,81.83,22411.0,73.529,73.574,73.5111,73.538,22411.0
2022-04-29 14:30:00,81.82,81.89,81.79,81.81,20904.0,73.529,73.5919,73.5021,73.52,20904.0
2022-04-29 14:35:00,81.81,81.85,81.69,81.69,25957.0,73.52,73.556,73.4122,73.4122,25957.0
2022-04-29 14:40:00,81.7,81.74,81.65,81.68,32413.0,73.4212,73.4571,73.3763,73.4032,32413.0
2022-04-29 14:45:00,81.68,81.68,81.48,81.48,46649.0,73.4032,73.4032,73.2235,73.2235,46649.0
2022-04-29 14:50:00,81.48,81.5,81.34,81.38,47734.0,73.2235,73.2415,73.0977,73.1336,47734.0
2022-04-29 14:55:00,81.37,81.59,81.35,81.56,37534.0,73.1246,73.3223,73.1067,73.2954,37534.0
2022-04-29 15:00:00,81.55,81.57,81.41,81.54,27469.0,73.2864,73.3044,73.1606,73.2774,27469.0
2022-04-29 15:05:00,81.53,81.53,81.31,81.31,45214.0,73.2684,73.2684,73.0707,73.0707,45214.0
2022-04-29 15:10:00,81.32,81.33,81.05,81.09,94076.0,73.0797,73.0887,72.8371,72.873,94076.0
2022-04-29 15:15:00,81.09,81.41,81.09,81.4,67957.0,72.873,73.1606,72.873,73.1516,67957.0
2022-04-29 15:20:00,81.4,81.44,81.11,81.15,59570.0,73.1516,73.1875,72.891,72.9269,59570.0
2022-04-29 15:25:00,81.14,81.24,81.08,81.08,79497.0,72.9179,73.0078,72.864,72.864,79497.0
2022-04-29 15:30:00,81.1,81.14,80.93,81.12,118167.0,72.882,72.9179,72.7292,72.9,118167.0
2022-04-29 15:35:00,81.09,81.27,80.98,81.15,101419.0,72.873,73.0348,72.7741,72.9269,101419.0
2022-04-29 15:40:00,81.15,81.27,81.01,81.03,146504.0,72.9269,73.0348,72.8011,72.8191,146504.0
2022-04-29 15:45:00,81.02,81.05,80.65,80.66,239333.0,72.8101,72.8371,72.4776,72.4866,239333.0
2022-04-29 15:50:00,80.65,80.67,80.43,80.54,348758.0,72.4776,72.4956,72.2799,72.3787,348758.0
2022-04-29 15:55:00,80.53,80.59,80.31,80.55,519465.0,72.3697,72.4237,72.172,72.3877,519465.0
2022-05-02 09:30:00,80.59,80.92,80.4,80.4,173096.0,72.4237,72.7202,72.2529,72.2529,173096.0
2022-05-02 09:35:00,80.38,80.51,80.06,80.42,129248.0,72.2349,72.3518,71.9474,72.2709,129248.0
2022-05-02 09:40:00,80.47,81.19,80.2,80.94,116491.0,72.3158,72.9629,72.0732,72.7382,116491.0
2022-05-02 09:45:00,80.9,81.41,80.86,81.26,94995.0,72.7023,73.1606,72.6663,73.0258,94995.0
2022-05-02 09:50:00,81.26,81.89,81.19,81.88,122528.0,73.0258,73.5919,72.9629,73.5829,122528.0
2022-05-02 09:55:00,81.86,81.9,81.42,81.44,98695.0,73.565,73.6009,73.1696,73.1875,98695.0
2022-05-02 10:00:00,81.44,81.63,81.2,81.28,100761.0,73.1875,73.3583,72.9719,73.0437,100761.0
2022-05-02 10:05:00,81.26,81.3,80.66,80.86,61840.0,73.0258,73.0617,72.4866,72.6663,61840.0
2022-05-02 10:10:00,80.89,81.13,80.77,81.0,99022.0,72.6933,72.9089,72.5854,72.7921,99022.0
2022-05-02 10:15:00,80.98,81.32,80.89,81.32,91154.0,72.7741,73.0797,72.6933,73.0797,91154.0
2022-05-02 10:20:00,81.32,81.51,81.13,81.43,45469.0,73.0797,73.2504,72.9089,73.1785,45469.0
2022-05-02 10:25:00,81.42,81.75,81.42,81.6,69927.0,73.1696,73.4661,73.1696,73.3313,69927.0
2022-05-02 10:30:00,81.64,81.93,81.63,81.84,71813.0,73.3673,73.6279,73.3583,73.547,71813.0
2022-05-02 10:35:00,81.85,81.87,81.55,81.67,50473.0,73.556,73.574,73.2864,73.3942,50473.0
2022-05-02 10:40:00,81.68,81.88,81.56,81.64,51789.0,73.4032,73.5829,73.2954,73.3673,51789.0
2022-05-02 10:45:00,81.63,81.76,81.54,81.75,43392.0,73.3583,73.4751,73.2774,73.4661,43392.0
2022-05-02 10:50:00,81.74,81.77,81.63,81.7,49649.0,73.4571,73.4841,73.3583,73.4212,49649.0
2022-05-02 10:55:00,81.65,81.73,81.44,81.49,50748.0,73.3763,73.4481,73.1875,73.2325,50748.0
2022-05-02 11:00:00,81.51,81.54,81.14,81.15,60914.0,73.2504,73.2774,72.9179,72.9269,60914.0
2022-05-02 11:05:00,81.13,81.49,81.1,81.47,45545.0,72.9089,73.2325,72.882,73.2145,45545.0
2022-05-02 11:10:00,81.48,81.61,81.43,81.61,32103.0,73.2235,73.3403,73.1785,73.3403,32103.0
2022-05-02 11:15:00,81.61,81.62,81.25,81.43,29704.0,73.3403,73.3493,73.0168,73.1785,29704.0
2022-05-02 11:20:00,81.41,81.5,81.31,81.5,42125.0,73.1606,73.2415,73.0707,73.2415,42125.0
2022-05-02 11:25:00,81.51,81.54,81.24,81.26,46694.0,73.2504,73.2774,73.0078,73.0258,46694.0
2022-05-02 11:30:00,81.28,81.49,81.17,81.42,56373.0,73.0437,73.2325,72.9449,73.1696,56373.0
2022-05-02 11:35:00,81.41,81.63,81.23,81.28,53451.0,73.1606,73.3583,72.9988,73.0437,53451.0
2022-05-02 11:40:00,81.25,81.4,81.19,81.24,47832.0,73.0168,73.1516,72.9629,73.0078,47832.0
2022-05-02 11:45:00,81.24,81.49,81.18,81.2,34742.0,73.0078,73.2325,72.9539,72.9719,34742.0
2022-05-02 11:50:00,81.16,81.45,81.12,81.35,90475.0,72.9359,73.1965,72.9,73.1067,90475.0
2022-05-02 11:55:00,81.34,81.44,81.23,81.44,68768.0,73.0977,73.1875,72.9988,73.1875,68768.0
2022-05-02 12:00:00,81.44,81.55,81.06,81.1,55912.0,73.1875,73.2864,72.846,72.882,55912.0
2022-05-02 12:05:00,81.08,81.21,81.04,81.21,31783.0,72.864,72.9808,72.8281,72.9808,31783.0
2022-05-02 12:10:00,81.23,81.32,81.16,81.28,57585.0,72.9988,73.0797,72.9359,73.0437,57585.0
2022-05-02 12:15:00,81.27,81.51,81.16,81.45,54432.0,73.0348,73.2504,72.9359,73.1965,54432.0
2022-05-02 12:20:00,81.46,81.59,81.43,81.49,56236.0,73.2055,73.3223,73.1785,73.2325,56236.0
2022-05-02 12:25:00,81.49,81.5,81.26,81.37,49682.0,73.2325,73.2415,73.0258,73.1246,49682.0
2022-05-02 12:30:00,81.35,81.44,81.33,81.38,47174.0,73.1067,73.1875,73.0887,73.1336,47174.0
2022-05-02 12:35:00,81.4,81.46,81.24,81.29,53783.0,73.1516,73.2055,73.0078,73.0527,53783.0
2022-05-02 12:40:00,81.29,81.37,81.21,81.25,38516.0,73.0527,73.1246,72.9808,73.0168,38516.0
2022-05-02 12:45:00,81.24,81.25,81.07,81.17,59964.0,73.0078,73.0168,72.855,72.9449,59964.0
2022-05-02 12:50:00,81.15,81.24,80.78,80.81,43170.0,72.9269,73.0078,72.5944,72.6214,43170.0
2022-05-02 12:55:00,80.81,80.99,80.7,80.82,51546.0,72.6214,72.7831,72.5225,72.6304,51546.0
2022-05-02 13:00:00,80.83,80.9,80.54,80.65,77315.0,72.6393,72.7023,72.3787,72.4776,77315.0
2022-05-02 13:05:00,80.64,80.89,80.63,80.79,75992.0,72.4686,72.6933,72.4596,72.6034,75992.0
2022-05-02 13:10:00,80.79,80.96,80.75,80.87,82429.0,72.6034,72.7562,72.5675,72.6753,82429.0
2022-05-02 13:15:00,80.87,80.9,80.69,80.75,83904.0,72.6753,72.7023,72.5135,72.5675,83904.0
2022-05-02 13:20:00,80.76,80.76,80.55,80.56,38398.0,72.5764,72.5764,72.3877,72.3967,38398.0
2022-05-02 13:25:00,80.57,80.62,80.46,80.53,53272.0,72.4057,72.4506,72.3068,72.3697,53272.0
2022-05-02 13:30:00,80.55,80.75,80.48,80.6,35369.0,72.3877,72.5675,72.3248,72.4327,35369.0
2022-05-02 13:35:00,80.6,80.63,80.49,80.54,40779.0,72.4327,72.4596,72.3338,72.3787,40779.0
2022-05-02 13:40:00,80.53,80.63,80.36,80.37,38859.0,72.3697,72.4596,72.217,72.226,38859.0
2022-05-02 13:45:00,80.36,80.42,80.19,80.3,40994.0,72.217,72.2709,72.0642,72.1631,40994.0
2022-05-02 13:50:00,80.3,80.4,80.26,80.29,39123.0,72.1631,72.2529,72.1271,72.1541,39123.0
2022-05-02 13:55:00,80.29,80.45,80.29,80.44,57271.0,72.1541,72.2979,72.1541,72.2889,57271.0
2022-05-02 14:00:00,80.43,80.71,80.31,80.7,88699.0,72.2799,72.5315,72.172,72.5225,88699.0
2022-05-02 14:05:00,80.69,80.71,80.42,80.42,54775.0,72.5135,72.5315,72.2709,72.2709,54775.0
2022-05-02 14:10:00,80.42,80.46,80.15,80.15,45482.0,72.2709,72.3068,72.0282,72.0282,45482.0
2022-05-02 14:15:00,80.14,80.2,80.04,80.08,71984.0,72.0193,72.0732,71.9294,71.9653,71984.0
2022-05-02 14:20:00,80.07,80.28,80.03,80.24,78686.0,71.9564,72.1451,71.9204,72.1091,78686.0
2022-05-02 14:25:00,80.23,80.37,80.19,80.32,78887.0,72.1001,72.226,72.0642,72.181,78887.0
2022-05-02 14:30:00,80.31,80.5,80.27,80.47,72019.0,72.172,72.3428,72.1361,72.3158,72019.0
2022-05-02 14:35:00,80.46,80.48,80.31,80.38,54536.0,72.3068,72.3248,72.172,72.2349,54536.0
2022-05-02 14:40:00,80.37,80.42,80.14,80.25,44656.0,72.226,72.2709,72.0193,72.1181,44656.0
2022-05-02 14:45:00,80.31,80.51,80.25,80.49,65750.0,72.172,72.3518,72.1181,72.3338,65750.0
2022-05-02 14:50:00,80.49,80.62,80.37,80.56,79189.0,72.3338,72.4506,72.226,72.3967,79189.0
2022-05-02 14:55:00,80.55,80.59,80.4,80.51,61781.0,72.3877,72.4237,72.2529,72.3518,61781.0
2022-05-02 15:00:00,80.5,80.95,80.5,80.88,75649.0,72.3428,72.7472,72.3428,72.6843,75649.0
2022-05-02 15:05:00,80.9,81.3,80.9,81.23,94632.0,72.7023,73.0617,72.7023,72.9988,94632.0
2022-05-02 15:10:00,81.25,81.69,81.25,81.61,105690.0,73.0168,73.4122,73.0168,73.3403,105690.0
2022-05-02 15:15:00,81.61,81.62,81.42,81.53,87582.0,73.3403,73.3493,73.1696,73.2684,87582.0
2022-05-02 15:20:00,81.54,81.9,81.54,81.85,103430.0,73.2774,73.6009,73.2774,73.556,103430.0
2022-05-02 15:25:00,81.83,81.94,81.66,81.73,106375.0,73.538,73.6369,73.3852,73.4481,106375.0
2022-05-02 15:30:00,81.75,82.13,81.75,82.1,116249.0,73.4661,73.8076,73.4661,73.7807,116249.0
2022-05-02 15:35:00,82.11,82.14,81.76,81.81,111820.0,73.7896,73.8166,73.4751,73.52,111820.0
2022-05-02 15:40:00,81.82,82.02,81.56,81.57,117734.0,73.529,73.7088,73.2954,73.3044,117734.0
2022-05-02 15:45:00,81.57,82.06,81.53,82.0,150256.0,73.3044,73.7447,73.2684,73.6908,150256.0
2022-05-02 15:50:00,82.01,82.1,81.83,81.87,201634.0,73.6998,73.7807,73.538,73.574,201634.0
2022-05-02 15:55:00,81.88,81.99,81.77,81.99,415151.0,73.5829,73.6818,73.4841,73.6818,415151.0
2022-05-03 09:30:00,82.49,83.1,82.25,82.89,251041.0,74.1311,74.6793,73.9155,74.4906,251041.0
2022-05-03 09:35:00,82.97,83.35,82.87,83.03,140424.0,74.5625,74.904,74.4726,74.6164,140424.0
2022-05-03 09:40:00,83.07,83.37,82.96,83.3,59201.0,74.6524,74.922,74.5535,74.8591,59201.0
2022-05-03 09:45:00,83.24,83.26,82.83,82.98,75056.0,74.8051,74.8231,74.4367,74.5715,75056.0
2022-05-03 09:50:00,82.98,83.18,82.7,82.89,71468.0,74.5715,74.7512,74.3199,74.4906,71468.0
2022-05-03 09:55:00,82.91,83.37,82.91,83.24,49187.0,74.5086,74.922,74.5086,74.8051,49187.0
2022-05-03 10:00:00,83.27,83.59,83.21,83.49,63062.0,74.8321,75.1197,74.7782,75.0298,63062.0
2022-05-03 10:05:00,83.51,83.53,83.02,83.08,78038.0,75.0478,75.0657,74.6074,74.6613,78038.0
2022-05-03 10:10:00,83.05,83.09,82.72,83.06,74377.0,74.6344,74.6703,74.3378,74.6434,74377.0
2022-05-03 10:15:00,83.05,83.14,82.88,83.05,51253.0,74.6344,74.7153,74.4816,74.6344,51253.0
2022-05-03 10:20:00,83.05,83.16,82.92,83.0,41268.0,74.6344,74.7332,74.5176,74.5895,41268.0
2022-05-03 10:25:00,83.01,83.36,82.93,83.31,63534.0,74.5984,74.913,74.5265,74.868,63534.0
2022-05-03 10:30:00,83.31,83.53,83.21,83.47,50234.0,74.868,75.0657,74.7782,75.0118,50234.0
2022-05-03 10:35:00,83.48,83.64,83.45,83.46,65775.0,75.0208,75.1646,74.9939,75.0028,65775.0
2022-05-03 10:40:00,83.46,83.47,83.21,83.23,43774.0,75.0028,75.0118,74.7782,74.7961,43774.0
2022-05-03 10:45:00,83.22,83.28,83.09,83.28,47130.0,74.7872,74.8411,74.6703,74.8411,47130.0
2022-05-03 10:50:00,83.26,83.58,83.24,83.56,51526.0,74.8231,75.1107,74.8051,75.0927,51526.0
2022-05-03 10:55:00,83.56,83.85,83.52,83.75,53350.0,75.0927,75.3533,75.0568,75.2635,53350.0
2022-05-03 11:00:00,83.76,83.86,83.59,83.86,54264.0,75.2724,75.3623,75.1197,75.3623,54264.0
2022-05-03 11:05:00,83.87,84.0,83.81,83.96,78258.0,75.3713,75.4881,75.3174,75.4522,78258.0
2022-05-03 11:10:00,83.97,84.25,83.86,84.25,76749.0,75.4612,75.7128,75.3623,75.7128,76749.0
2022-05-03 11:15:00,84.25,84.38,84.11,84.3,77760.0,75.7128,75.8296,75.587,75.7577,77760.0
2022-05-03 11:20:00,84.29,84.52,84.22,84.52,81187.0,75.7487,75.9554,75.6858,75.9554,81187.0
2022-05-03 11:25:00,84.52,84.59,84.36,84.41,78052.0,75.9554,76.0183,75.8116,75.8566,78052.0
2022-05-03 11:30:00,84.43,84.73,84.39,84.7,42276.0,75.8745,76.1441,75.8386,76.1172,42276.0
2022-05-03 11:35:00,84.68,84.68,84.42,84.47,58017.0,76.0992,76.0992,75.8656,75.9105,58017.0
2022-05-03 11:40:00,84.48,84.77,84.48,84.52,43703.0,75.9195,76.1801,75.9195,75.9554,43703.0
2022-05-03 11:45:00,84.53,84.59,84.47,84.56,29309.0,75.9644,76.0183,75.9105,75.9914,29309.0
2022-05-03 11:50:00,84.58,84.6,84.46,84.57,38213.0,76.0093,76.0273,75.9015,76.0004,38213.0
2022-05-03 11:55:00,84.55,84.72,84.53,84.71,30877.0,75.9824,76.1352,75.9644,76.1262,30877.0
2022-05-03 12:00:00,84.72,84.8,84.66,84.71,53885.0,76.1352,76.2071,76.0812,76.1262,53885.0
2022-05-03 12:05:00,84.7,84.7,84.27,84.32,77794.0,76.1172,76.1172,75.7308,75.7757,77794.0
2022-05-03 12:10:00,84.32,84.64,84.32,84.64,47106.0,75.7757,76.0633,75.7757,76.0633,47106.0
2022-05-03 12:15:00,84.62,84.76,84.52,84.74,55977.0,76.0453,76.1711,75.9554,76.1531,55977.0
2022-05-03 12:20:00,84.73,84.81,84.61,84.73,58237.0,76.1441,76.216,76.0363,76.1441,58237.0
2022-05-03 12:25:00,84.71,84.74,84.5,84.5,38104.0,76.1262,76.1531,75.9375,75.9375,38104.0
2022-05-03 12:30:00,84.49,84.52,84.33,84.49,44121.0,75.9285,75.9554,75.7847,75.9285,44121.0
2022-05-03 12:35:00,84.52,84.6,84.41,84.49,36530.0,75.9554,76.0273,75.8566,75.9285,36530.0
2022-05-03 12:40:00,84.48,84.63,84.45,84.55,22782.0,75.9195,76.0543,75.8925,75.9824,22782.0
2022-05-03 12:45:00,84.53,84.62,84.35,84.51,36571.0,75.9644,76.0453,75.8027,75.9464,36571.0
2022-05-03 12:50:00,84.49,84.55,84.4,84.4,34749.0,75.9285,75.9824,75.8476,75.8476,34749.0
2022-05-03 12:55:00,84.38,84.47,84.3,84.37,47186.0,75.8296,75.9105,75.7577,75.8206,47186.0
2022-05-03 13:00:00,84.38,84.56,84.34,84.48,84476.0,75.8296,75.9914,75.7937,75.9195,84476.0
2022-05-03 13:05:00,84.48,84.54,84.38,84.54,31656.0,75.9195,75.9734,75.8296,75.9734,31656.0
2022-05-03 13:10:00,84.52,84.68,84.52,84.65,52307.0,75.9554,76.0992,75.9554,76.0723,52307.0
2022-05-03 13:15:00,84.67,84.71,84.56,84.58,33416.0,76.0902,76.1262,75.9914,76.0093,33416.0
2022-05-03 13:20:00,84.58,84.65,84.39,84.51,43382.0,76.0093,76.0723,75.8386,75.9464,43382.0
2022-05-03 13:25:00,84.51,84.54,84.38,84.49,26011.0,75.9464,75.9734,75.8296,75.9285,26011.0
2022-05-03 13:30:00,84.49,84.62,84.45,84.61,33618.0,75.9285,76.0453,75.8925,76.0363,33618.0
2022-05-03 13:35:00,84.61,84.76,84.57,84.68,53367.0,76.0363,76.1711,76.0004,76.0992,53367.0
2022-05-03 13:40:00,84.69,84.69,84.53,84.66,40999.0,76.1082,76.1082,75.9644,76.0812,40999.0
2022-05-03 13:45:00,84.66,84.69,84.5,84.52,47169.0,76.0812,76.1082,75.9375,75.9554,47169.0
2022-05-03 13:50:00,84.51,84.51,84.32,84.34,37222.0,75.9464,75.9464,75.7757,75.7937,37222.0
2022-05-03 13:55:00,84.34,84.38,84.29,84.38,38734.0,75.7937,75.8296,75.7487,75.8296,38734.0
2022-05-03 14:00:00,84.37,84.41,84.16,84.23,51874.0,75.8206,75.8566,75.6319,75.6948,51874.0
2022-05-03 14:05:00,84.24,84.24,84.05,84.17,32758.0,75.7038,75.7038,75.5331,75.6409,32758.0
2022-05-03 14:10:00,84.16,84.2,84.07,84.12,48395.0,75.6319,75.6679,75.551,75.596,48395.0
2022-05-03 14:15:00,84.11,84.11,83.82,83.84,50705.0,75.587,75.587,75.3264,75.3443,50705.0
2022-05-03 14:20:00,83.85,83.85,83.68,83.76,67411.0,75.3533,75.3533,75.2005,75.2724,67411.0
2022-05-03 14:25:00,83.76,83.79,83.62,83.71,67716.0,75.2724,75.2994,75.1466,75.2275,67716.0
2022-05-03 14:30:00,83.73,83.92,83.7,83.91,43492.0,75.2455,75.4162,75.2185,75.4072,43492.0
2022-05-03 14:35:00,83.91,84.07,83.73,83.74,54422.0,75.4072,75.551,75.2455,75.2545,54422.0
2022-05-03 14:40:00,83.75,83.88,83.53,83.8,76939.0,75.2635,75.3803,75.0657,75.3084,76939.0
2022-05-03 14:45:00,83.81,83.99,83.6,83.98,54586.0,75.3174,75.4791,75.1287,75.4701,54586.0
2022-05-03 14:50:00,83.97,84.17,83.94,84.06,35328.0,75.4612,75.6409,75.4342,75.542,35328.0
2022-05-03 14:55:00,84.07,84.28,84.03,84.23,44063.0,75.551,75.7397,75.5151,75.6948,44063.0
2022-05-03 15:00:00,84.23,84.33,84.2,84.23,30573.0,75.6948,75.7847,75.6679,75.6948,30573.0
2022-05-03 15:05:00,84.21,84.34,84.19,84.27,42410.0,75.6768,75.7937,75.6589,75.7308,42410.0
2022-05-03 15:10:00,84.28,84.32,84.21,84.27,67947.0,75.7397,75.7757,75.6768,75.7308,67947.0
2022-05-03 15:15:00,84.27,84.3,84.11,84.14,46631.0,75.7308,75.7577,75.587,75.6139,46631.0
2022-05-03 15:20:00,84.17,84.31,84.0,84.16,48492.0,75.6409,75.7667,75.4881,75.6319,48492.0
2022-05-03 15:25:00,84.15,84.22,84.05,84.16,38313.0,75.6229,75.6858,75.5331,75.6319,38313.0
2022-05-03 15:30:00,84.17,84.29,84.06,84.2,49543.0,75.6409,75.7487,75.542,75.6679,49543.0
2022-05-03 15:35:00,84.17,84.2,83.85,83.89,77895.0,75.6409,75.6679,75.3533,75.3893,77895.0
2022-05-03 15:40:00,83.86,83.9,83.65,83.74,77701.0,75.3623,75.3983,75.1736,75.2545,77701.0
2022-05-03 15:45:00,83.73,83.97,83.67,83.87,199985.0,75.2455,75.4612,75.1916,75.3713,199985.0
2022-05-03 15:50:00,83.88,84.06,83.7,84.03,233670.0,75.3803,75.542,75.2185,75.5151,233670.0
2022-05-03 15:55:00,84.03,84.08,83.67,83.76,592114.0,75.5151,75.56,75.1916,75.2724,592114.0
2022-05-04 09:30:00,84.07,84.62,83.94,84.35,215524.0,75.551,76.0453,75.4342,75.8027,215524.0
2022-05-04 09:35:00,84.31,84.68,84.31,84.55,87177.0,75.7667,76.0992,75.7667,75.9824,87177.0
2022-05-04 09:40:00,84.5,85.22,84.48,85.22,91406.0,75.9375,76.5845,75.9195,76.5845,91406.0
2022-05-04 09:45:00,85.23,85.68,85.14,85.57,165587.0,76.5935,76.9979,76.5126,76.899,165587.0
2022-05-04 09:50:00,85.57,85.63,85.26,85.42,106065.0,76.899,76.953,76.6204,76.7642,106065.0
2022-05-04 09:55:00,85.38,85.46,85.3,85.44,64181.0,76.7283,76.8002,76.6564,76.7822,64181.0
2022-05-04 10:00:00,85.46,85.47,85.22,85.4,71264.0,76.8002,76.8092,76.5845,76.7463,71264.0
2022-05-04 10:05:00,85.43,85.47,85.09,85.16,90228.0,76.7732,76.8092,76.4677,76.5306,90228.0
2022-05-04 10:10:00,85.2,85.29,85.12,85.13,34609.0,76.5665,76.6474,76.4946,76.5036,34609.0
2022-05-04 10:15:00,85.12,85.34,85.0,85.29,47639.0,76.4946,76.6923,76.3868,76.6474,47639.0
2022-05-04 10:20:00,85.27,85.61,85.04,85.59,71939.0,76.6294,76.935,76.4227,76.917,71939.0
2022-05-04 10:25:00,85.58,85.89,85.58,85.89,104838.0,76.908,77.1866,76.908,77.1866,104838.0
2022-05-04 10:30:00,85.88,85.88,85.47,85.49,104047.0,77.1776,77.1776,76.8092,76.8271,104047.0
2022-05-04 10:35:00,85.47,85.56,85.43,85.52,76633.0,76.8092,76.89,76.7732,76.8541,76633.0
2022-05-04 10:40:00,85.52,85.68,85.52,85.64,53710.0,76.8541,76.9979,76.8541,76.9619,53710.0
2022-05-04 10:45:00,85.64,85.74,85.6,85.6,46730.0,76.9619,77.0518,76.926,76.926,46730.0
2022-05-04 10:50:00,85.61,85.78,85.55,85.73,57660.0,76.935,77.0878,76.8811,77.0428,57660.0
2022-05-04 10:55:00,85.72,85.73,85.55,85.64,99783.0,77.0338,77.0428,76.8811,76.9619,99783.0
2022-05-04 11:00:00,85.65,85.68,85.07,85.12,61214.0,76.9709,76.9979,76.4497,76.4946,61214.0
2022-05-04 11:05:00,85.14,85.17,85.02,85.13,63807.0,76.5126,76.5396,76.4048,76.5036,63807.0
2022-05-04 11:10:00,85.14,85.16,84.74,84.78,50090.0,76.5126,76.5306,76.1531,76.1891,50090.0
2022-05-04 11:15:00,84.79,85.12,84.79,84.98,77451.0,76.1981,76.4946,76.1981,76.3688,77451.0
2022-05-04 11:20:00,84.96,85.04,84.91,85.03,59984.0,76.3508,76.4227,76.3059,76.4138,59984.0
2022-05-04 11:25:00,85.02,85.03,84.94,84.96,84204.0,76.4048,76.4138,76.3329,76.3508,84204.0
2022-05-04 11:30:00,84.97,84.98,84.71,84.75,59783.0,76.3598,76.3688,76.1262,76.1621,59783.0
2022-05-04 11:35:00,84.77,84.85,84.71,84.85,38808.0,76.1801,76.252,76.1262,76.252,38808.0
2022-05-04 11:40:00,84.85,84.87,84.71,84.78,23991.0,76.252,76.27,76.1262,76.1891,23991.0
2022-05-04 11:45:00,84.77,84.89,84.73,84.78,35837.0,76.1801,76.2879,76.1441,76.1891,35837.0
2022-05-04 11:50:00,84.78,84.93,84.71,84.92,74321.0,76.1891,76.3239,76.1262,76.3149,74321.0
2022-05-04 11:55:00,84.92,84.94,84.79,84.94,33077.0,76.3149,76.3329,76.1981,76.3329,33077.0
2022-05-04 12:00:00,84.93,84.96,84.85,84.96,37040.0,76.3239,76.3508,76.252,76.3508,37040.0
2022-05-04 12:05:00,84.95,85.05,84.93,85.04,31113.0,76.3419,76.4317,76.3239,76.4227,31113.0
2022-05-04 12:10:00,85.03,85.05,84.99,85.02,27192.0,76.4138,76.4317,76.3778,76.4048,27192.0
2022-05-04 12:15:00,85.04,85.25,85.04,85.25,48754.0,76.4227,76.6115,76.4227,76.6115,48754.0
2022-05-04 12:20:00,85.26,85.5,85.26,85.31,76294.0,76.6204,76.8361,76.6204,76.6654,76294.0
2022-05-04 12:25:00,85.31,85.35,85.2,85.29,26415.0,76.6654,76.7013,76.5665,76.6474,26415.0
2022-05-04 12:30:00,85.3,85.41,85.27,85.34,79776.0,76.6564,76.7552,76.6294,76.6923,79776.0
2022-05-04 12:35:00,85.33,85.43,85.29,85.41,81255.0,76.6834,76.7732,76.6474,76.7552,81255.0
2022-05-04 12:40:00,85.4,85.44,85.17,85.22,110742.0,76.7463,76.7822,76.5396,76.5845,110742.0
2022-05-04 12:45:00,85.2,85.26,85.12,85.25,29404.0,76.5665,76.6204,76.4946,76.6115,29404.0
2022-05-04 12:50:00,85.25,85.34,85.2,85.32,46372.0,76.6115,76.6923,76.5665,76.6744,46372.0
2022-05-04 12:55:00,85.33,85.52,85.3,85.48,117961.0,76.6834,76.8541,76.6564,76.8182,117961.0
2022-05-04 13:00:00,85.48,85.67,85.48,85.6,178062.0,76.8182,76.9889,76.8182,76.926,178062.0
2022-05-04 13:05:00,85.56,85.63,85.36,85.42,92527.0,76.89,76.953,76.7103,76.7642,92527.0
2022-05-04 13:10:00,85.42,85.5,85.4,85.5,52124.0,76.7642,76.8361,76.7463,76.8361,52124.0
2022-05-04 13:15:00,85.49,85.52,85.39,85.4,19650.0,76.8271,76.8541,76.7373,76.7463,19650.0
2022-05-04 13:20:00,85.41,85.43,85.29,85.3,19030.0,76.7552,76.7732,76.6474,76.6564,19030.0
2022-05-04 13:25:00,85.31,85.36,85.18,85.18,31666.0,76.6654,76.7103,76.5486,76.5486,31666.0
2022-05-04 13:30:00,85.16,85.16,85.03,85.15,22995.0,76.5306,76.5306,76.4138,76.5216,22995.0
2022-05-04 13:35:00,85.15,85.2,85.0,85.07,31785.0,76.5216,76.5665,76.3868,76.4497,31785.0
2022-05-04 13:40:00,85.06,85.15,85.02,85.13,15014.0,76.4407,76.5216,76.4048,76.5036,15014.0
2022-05-04 13:45:00,85.14,85.15,85.06,85.06,21199.0,76.5126,76.5216,76.4407,76.4407,21199.0
2022-05-04 13:50:00,85.04,85.04,84.91,84.91,34064.0,76.4227,76.4227,76.3059,76.3059,34064.0
2022-05-04 13:55:00,84.92,85.15,84.87,84.97,57914.0,76.3149,76.5216,76.27,76.3598,57914.0
2022-05-04 14:00:00,84.99,85.42,84.81,85.26,73362.0,76.3778,76.7642,76.216,76.6204,73362.0
2022-05-04 14:05:00,85.38,85.44,84.83,84.95,42493.0,76.7283,76.7822,76.234,76.3419,42493.0
2022-05-04 14:10:00,85.02,85.21,84.88,85.07,41097.0,76.4048,76.5755,76.279,76.4497,41097.0
2022-05-04 14:15:00,85.05,85.11,84.75,84.81,30722.0,76.4317,76.4856,76.1621,76.216,30722.0
2022-05-04 14:20:00,84.78,84.94,84.6,84.85,53900.0,76.1891,76.3329,76.0273,76.252,53900.0
2022-05-04 14:25:00,84.84,85.38,84.81,85.27,44167.0,76.243,76.7283,76.216,76.6294,44167.0
2022-05-04 14:30:00,85.33,85.35,84.35,84.44,79921.0,76.6834,76.7013,75.8027,75.8835,79921.0
2022-05-04 14:35:00,84.42,84.98,84.29,84.87,93388.0,75.8656,76.3688,75.7487,76.27,93388.0
2022-05-04 14:40:00,84.85,85.68,84.79,85.41,97914.0,76.252,76.9979,76.1981,76.7552,97914.0
2022-05-04 14:45:00,85.44,86.06,85.43,85.82,99921.0,76.7822,77.3394,76.7732,77.1237,99921.0
2022-05-04 14:50:00,85.85,86.37,85.79,86.36,118989.0,77.1507,77.618,77.0967,77.609,118989.0
2022-05-04 14:55:00,86.39,86.48,86.1,86.22,100894.0,77.6359,77.7168,77.3753,77.4832,100894.0
2022-05-04 15:00:00,86.21,86.4,86.15,86.32,58964.0,77.4742,77.6449,77.4203,77.573,58964.0
2022-05-04 15:05:00,86.31,86.56,86.25,86.52,53554.0,77.564,77.7887,77.5101,77.7528,53554.0
2022-05-04 15:10:00,86.5,86.78,86.5,86.75,58164.0,77.7348,77.9864,77.7348,77.9595,58164.0
2022-05-04 15:15:00,86.76,87.0,86.67,86.78,97799.0,77.9684,78.1841,77.8876,77.9864,97799.0
2022-05-04 15:20:00,86.81,86.94,86.68,86.88,69479.0,78.0134,78.1302,77.8966,78.0763,69479.0
2022-05-04 15:25:00,86.87,87.16,86.87,87.13,79200.0,78.0673,78.3279,78.0673,78.301,79200.0
2022-05-04 15:30:00,87.13,87.52,87.09,87.51,91072.0,78.301,78.6514,78.265,78.6424,91072.0
2022-05-04 15:35:00,87.5,87.52,87.18,87.26,207804.0,78.6335,78.6514,78.3459,78.4178,207804.0
2022-05-04 15:40:00,87.27,87.53,87.26,87.48,344247.0,78.4268,78.6604,78.4178,78.6155,344247.0
2022-05-04 15:45:00,87.47,87.53,87.21,87.38,230013.0,78.6065,78.6604,78.3728,78.5256,230013.0
2022-05-04 15:50:00,87.37,87.46,87.27,87.35,268030.0,78.5166,78.5975,78.4268,78.4987,268030.0
2022-05-04 15:55:00,87.35,87.36,87.05,87.23,450246.0,78.4987,78.5076,78.2291,78.3908,450246.0
2022-05-05 09:30:00,85.75,85.92,85.4,85.67,170540.0,77.0608,77.2136,76.7463,76.9889,170540.0
2022-05-05 09:35:00,85.71,85.85,85.34,85.83,102500.0,77.0248,77.1507,76.6923,77.1327,102500.0
2022-05-05 09:40:00,85.83,86.16,85.43,85.51,87310.0,77.1327,77.4292,76.7732,76.8451,87310.0
2022-05-05 09:45:00,85.52,85.68,85.4,85.57,85651.0,76.8541,76.9979,76.7463,76.899,85651.0
2022-05-05 09:50:00,85.55,85.76,85.39,85.54,93637.0,76.8811,77.0698,76.7373,76.8721,93637.0
2022-05-05 09:55:00,85.53,85.6,85.2,85.45,96095.0,76.8631,76.926,76.5665,76.7912,96095.0
2022-05-05 10:00:00,85.46,85.49,85.13,85.29,44003.0,76.8002,76.8271,76.5036,76.6474,44003.0
2022-05-05 10:05:00,85.28,85.47,85.05,85.14,64116.0,76.6384,76.8092,76.4317,76.5126,64116.0
2022-05-05 10:10:00,85.12,85.53,85.05,85.53,90657.0,76.4946,76.8631,76.4317,76.8631,90657.0
2022-05-05 10:15:00,85.54,85.67,85.24,85.33,42354.0,76.8721,76.9889,76.6025,76.6834,42354.0
2022-05-05 10:20:00,85.3,85.36,84.91,84.98,55596.0,76.6564,76.7103,76.3059,76.3688,55596.0
2022-05-05 10:25:00,85.0,85.15,84.93,84.98,47577.0,76.3868,76.5216,76.3239,76.3688,47577.0
2022-05-05 10:30:00,84.97,85.06,84.85,84.92,64453.0,76.3598,76.4407,76.252,76.3149,64453.0
2022-05-05 10:35:00,84.92,85.03,84.75,84.75,57941.0,76.3149,76.4138,76.1621,76.1621,57941.0
2022-05-05 10:40:00,84.73,84.95,84.66,84.91,33021.0,76.1441,76.3419,76.0812,76.3059,33021.0
2022-05-05 10:45:00,84.89,85.11,84.42,84.44,59047.0,76.2879,76.4856,75.8656,75.8835,59047.0
2022-05-05 10:50:00,84.43,84.5,84.28,84.41,52885.0,75.8745,75.9375,75.7397,75.8566,52885.0
2022-05-05 10:55:00,84.46,84.58,84.41,84.56,34046.0,75.9015,76.0093,75.8566,75.9914,34046.0
2022-05-05 11:00:00,84.55,84.75,84.36,84.36,36953.0,75.9824,76.1621,75.8116,75.8116,36953.0
2022-05-05 11:05:00,84.37,84.46,84.08,84.18,78090.0,75.8206,75.9015,75.56,75.6499,78090.0
2022-05-05 11:10:00,84.19,84.29,84.06,84.27,75369.0,75.6589,75.7487,75.542,75.7308,75369.0
2022-05-05 11:15:00,84.26,84.58,84.05,84.42,68945.0,75.7218,76.0093,75.5331,75.8656,68945.0
2022-05-05 11:20:00,84.33,84.35,84.09,84.12,39463.0,75.7847,75.8027,75.569,75.596,39463.0
2022-05-05 11:25:00,84.11,84.27,84.08,84.26,36962.0,75.587,75.7308,75.56,75.7218,36962.0
2022-05-05 11:30:00,84.25,84.44,84.12,84.27,42484.0,75.7128,75.8835,75.596,75.7308,42484.0
2022-05-05 11:35:00,84.26,84.6,84.26,84.5,56607.0,75.7218,76.0273,75.7218,75.9375,56607.0
2022-05-05 11:40:00,84.52,84.6,84.34,84.48,39145.0,75.9554,76.0273,75.7937,75.9195,39145.0
2022-05-05 11:45:00,84.45,84.46,84.19,84.34,40118.0,75.8925,75.9015,75.6589,75.7937,40118.0
2022-05-05 11:50:00,84.35,84.36,83.83,83.87,54586.0,75.8027,75.8116,75.3353,75.3713,54586.0
2022-05-05 11:55:00,83.87,83.99,83.74,83.83,48398.0,75.3713,75.4791,75.2545,75.3353,48398.0
2022-05-05 12:00:00,83.82,83.82,83.41,83.7,54310.0,75.3264,75.3264,74.9579,75.2185,54310.0
2022-05-05 12:05:00,83.71,84.0,83.71,83.97,40470.0,75.2275,75.4881,75.2275,75.4612,40470.0
2022-05-05 12:10:00,83.94,84.28,83.87,84.13,32402.0,75.4342,75.7397,75.3713,75.6049,32402.0
2022-05-05 12:15:00,84.12,84.28,83.97,84.23,48991.0,75.596,75.7397,75.4612,75.6948,48991.0
2022-05-05 12:20:00,84.28,84.36,84.02,84.08,43827.0,75.7397,75.8116,75.5061,75.56,43827.0
2022-05-05 12:25:00,84.09,84.47,84.09,84.28,27872.0,75.569,75.9105,75.569,75.7397,27872.0
2022-05-05 12:30:00,84.27,84.45,84.23,84.29,34685.0,75.7308,75.8925,75.6948,75.7487,34685.0
2022-05-05 12:35:00,84.28,84.29,84.0,84.08,42056.0,75.7397,75.7487,75.4881,75.56,42056.0
2022-05-05 12:40:00,84.07,84.11,83.8,83.81,56904.0,75.551,75.587,75.3084,75.3174,56904.0
2022-05-05 12:45:00,83.82,83.99,83.78,83.88,35567.0,75.3264,75.4791,75.2904,75.3803,35567.0
2022-05-05 12:50:00,83.92,84.16,83.86,84.11,45441.0,75.4162,75.6319,75.3623,75.587,45441.0
2022-05-05 12:55:00,84.13,84.36,84.12,84.36,88365.0,75.6049,75.8116,75.596,75.8116,88365.0
2022-05-05 13:00:00,84.41,84.68,84.34,84.48,46205.0,75.8566,76.0992,75.7937,75.9195,46205.0
2022-05-05 13:05:00,84.49,84.87,84.42,84.79,65631.0,75.9285,76.27,75.8656,76.1981,65631.0
2022-05-05 13:10:00,84.77,84.79,84.53,84.56,32472.0,76.1801,76.1981,75.9644,75.9914,32472.0
2022-05-05 13:15:00,84.58,84.73,84.39,84.73,34041.0,76.0093,76.1441,75.8386,76.1441,34041.0
2022-05-05 13:20:00,84.72,84.88,84.62,84.78,48532.0,76.1352,76.279,76.0453,76.1891,48532.0
2022-05-05 13:25:00,84.78,84.81,84.61,84.78,35541.0,76.1891,76.216,76.0363,76.1891,35541.0
2022-05-05 13:30:00,84.79,84.79,84.54,84.67,44777.0,76.1981,76.1981,75.9734,76.0902,44777.0
2022-05-05 13:35:00,84.7,85.2,84.7,85.0,51590.0,76.1172,76.5665,76.1172,76.3868,51590.0
2022-05-05 13:40:00,85.0,85.32,84.94,85.15,42843.0,76.3868,76.6744,76.3329,76.5216,42843.0
2022-05-05 13:45:00,85.13,85.19,84.87,84.94,44157.0,76.5036,76.5575,76.27,76.3329,44157.0
2022-05-05 13:50:00,84.96,84.96,84.66,84.77,106929.0,76.3508,76.3508,76.0812,76.1801,106929.0
2022-05-05 13:55:00,84.78,84.8,84.61,84.76,48030.0,76.1891,76.2071,76.0363,76.1711,48030.0
2022-05-05 14:00:00,84.74,84.76,84.56,84.66,45364.0,76.1531,76.1711,75.9914,76.0812,45364.0
2022-05-05 14:05:00,84.67,85.04,84.62,84.86,106091.0,76.0902,76.4227,76.0453,76.261,106091.0
2022-05-05 14:10:00,84.87,84.91,84.66,84.77,39669.0,76.27,76.3059,76.0812,76.1801,39669.0
2022-05-05 14:15:00,84.75,85.29,84.75,85.29,69030.0,76.1621,76.6474,76.1621,76.6474,69030.0
2022-05-05 14:20:00,85.31,85.31,84.71,84.75,57136.0,76.6654,76.6654,76.1262,76.1621,57136.0
2022-05-05 14:25:00,84.73,84.89,84.57,84.63,74773.0,76.1441,76.2879,76.0004,76.0543,74773.0
2022-05-05 14:30:00,84.62,84.73,84.46,84.5,74731.0,76.0453,76.1441,75.9015,75.9375,74731.0
2022-05-05 14:35:00,84.49,84.63,84.44,84.62,44875.0,75.9285,76.0543,75.8835,76.0453,44875.0
2022-05-05 14:40:00,84.62,84.62,84.4,84.45,51528.0,76.0453,76.0453,75.8476,75.8925,51528.0
2022-05-05 14:45:00,84.46,84.68,84.44,84.6,68651.0,75.9015,76.0992,75.8835,76.0273,68651.0
2022-05-05 14:50:00,84.59,84.88,84.59,84.66,39213.0,76.0183,76.279,76.0183,76.0812,39213.0
2022-05-05 14:55:00,84.63,84.77,84.53,84.76,75709.0,76.0543,76.1801,75.9644,76.1711,75709.0
2022-05-05 15:00:00,84.75,84.78,84.52,84.56,41197.0,76.1621,76.1891,75.9554,75.9914,41197.0
2022-05-05 15:05:00,84.58,84.65,84.39,84.58,77018.0,76.0093,76.0723,75.8386,76.0093,77018.0
2022-05-05 15:10:00,84.59,84.61,84.26,84.27,109224.0,76.0183,76.0363,75.7218,75.7308,109224.0
2022-05-05 15:15:00,84.27,84.41,84.25,84.38,56985.0,75.7308,75.8566,75.7128,75.8296,56985.0
2022-05-05 15:20:00,84.39,84.41,84.25,84.33,88930.0,75.8386,75.8566,75.7128,75.7847,88930.0
2022-05-05 15:25:00,84.33,84.56,84.2,84.25,97857.0,75.7847,75.9914,75.6679,75.7128,97857.0
2022-05-05 15:30:00,84.25,84.42,84.03,84.35,112186.0,75.7128,75.8656,75.5151,75.8027,112186.0
2022-05-05 15:35:00,84.36,84.58,84.22,84.43,159153.0,75.8116,76.0093,75.6858,75.8745,159153.0
2022-05-05 15:40:00,84.47,84.6,84.36,84.45,125669.0,75.9105,76.0273,75.8116,75.8925,125669.0
2022-05-05 15:45:00,84.44,84.55,84.09,84.17,204558.0,75.8835,75.9824,75.569,75.6409,204558.0
2022-05-05 15:50:00,84.18,85.04,84.18,84.72,205536.0,75.6499,76.4227,75.6499,76.1352,205536.0
2022-05-05 15:55:00,84.74,85.02,84.62,84.97,431502.0,76.1531,76.4048,76.0453,76.3598,431502.0
2022-05-06 09:30:00,84.14,84.52,83.86,84.01,126763.0,75.6139,75.9554,75.3623,75.4971,126763.0
2022-05-06 09:35:00,84.03,84.03,83.51,83.56,80383.0,75.5151,75.5151,75.0478,75.0927,80383.0
2022-05-06 09:40:00,83.56,83.68,83.16,83.27,97162.0,75.0927,75.2005,74.7332,74.8321,97162.0
2022-05-06 09:45:00,83.28,83.41,82.88,83.17,79054.0,74.8411,74.9579,74.4816,74.7422,79054.0
2022-05-06 09:50:00,83.23,83.32,82.86,82.97,53611.0,74.7961,74.877,74.4636,74.5625,53611.0
2022-05-06 09:55:00,82.9,82.95,82.57,82.73,60893.0,74.4996,74.5445,74.203,74.3468,60893.0
2022-05-06 10:00:00,82.73,82.82,82.31,82.47,95682.0,74.3468,74.4277,73.9694,74.1132,95682.0
2022-05-06 10:05:00,82.5,83.03,82.5,82.56,95405.0,74.1401,74.6164,74.1401,74.194,95405.0
2022-05-06 10:10:00,82.56,82.92,82.38,82.72,62424.0,74.194,74.5176,74.0323,74.3378,62424.0
2022-05-06 10:15:00,82.73,83.51,82.73,83.22,88362.0,74.3468,75.0478,74.3468,74.7872,88362.0
2022-05-06 10:20:00,83.22,83.42,83.02,83.37,67225.0,74.7872,74.9669,74.6074,74.922,67225.0
2022-05-06 10:25:00,83.44,83.53,83.07,83.08,58989.0,74.9849,75.0657,74.6524,74.6613,58989.0
2022-05-06 10:30:00,83.07,83.41,82.81,82.86,65289.0,74.6524,74.9579,74.4187,74.4636,65289.0
2022-05-06 10:35:00,82.85,82.87,82.56,82.78,56864.0,74.4547,74.4726,74.194,74.3917,56864.0
2022-05-06 10:40:00,82.82,82.95,82.69,82.78,115626.0,74.4277,74.5445,74.3109,74.3917,115626.0
2022-05-06 10:45:00,82.73,83.43,82.71,83.37,111660.0,74.3468,74.9759,74.3288,74.922,111660.0
2022-05-06 10:50:00,83.4,83.47,83.14,83.36,41671.0,74.9489,75.0118,74.7153,74.913,41671.0
2022-05-06 10:55:00,83.36,83.61,83.2,83.48,67923.0,74.913,75.1376,74.7692,75.0208,67923.0
2022-05-06 11:00:00,83.46,83.62,83.37,83.48,62967.0,75.0028,75.1466,74.922,75.0208,62967.0
2022-05-06 11:05:00,83.47,83.77,83.47,83.75,110151.0,75.0118,75.2814,75.0118,75.2635,110151.0
2022-05-06 11:10:00,83.75,83.88,83.53,83.88,130564.0,75.2635,75.3803,75.0657,75.3803,130564.0
2022-05-06 11:15:00,83.89,84.13,83.81,83.95,66155.0,75.3893,75.6049,75.3174,75.4432,66155.0
2022-05-06 11:20:00,83.94,84.26,83.82,84.2,58697.0,75.4342,75.7218,75.3264,75.6679,58697.0
2022-05-06 11:25:00,84.15,84.2,83.88,83.95,47040.0,75.6229,75.6679,75.3803,75.4432,47040.0
2022-05-06 11:30:00,84.0,84.07,83.86,83.89,61980.0,75.4881,75.551,75.3623,75.3893,61980.0
2022-05-06 11:35:00,83.89,83.89,83.58,83.58,46211.0,75.3893,75.3893,75.1107,75.1107,46211.0
2022-05-06 11:40:00,83.61,83.82,83.59,83.72,29052.0,75.1376,75.3264,75.1197,75.2365,29052.0
2022-05-06 11:45:00,83.71,83.79,83.6,83.68,25875.0,75.2275,75.2994,75.1287,75.2005,25875.0
2022-05-06 11:50:00,83.66,83.82,83.5,83.5,28208.0,75.1826,75.3264,75.0388,75.0388,28208.0
2022-05-06 11:55:00,83.51,83.61,83.45,83.5,25004.0,75.0478,75.1376,74.9939,75.0388,25004.0
2022-05-06 12:00:00,83.48,83.88,83.44,83.88,33122.0,75.0208,75.3803,74.9849,75.3803,33122.0
2022-05-06 12:05:00,83.84,84.24,83.84,84.05,36220.0,75.3443,75.7038,75.3443,75.5331,36220.0
2022-05-06 12:10:00,84.03,84.06,83.5,83.55,26701.0,75.5151,75.542,75.0388,75.0837,26701.0
2022-05-06 12:15:00,83.54,83.7,83.46,83.46,23392.0,75.0747,75.2185,75.0028,75.0028,23392.0
2022-05-06 12:20:00,83.46,83.97,83.46,83.85,26618.0,75.0028,75.4612,75.0028,75.3533,26618.0
2022-05-06 12:25:00,83.89,84.04,83.82,83.96,33173.0,75.3893,75.5241,75.3264,75.4522,33173.0
2022-05-06 12:30:00,83.96,84.08,83.77,84.03,27562.0,75.4522,75.56,75.2814,75.5151,27562.0
2022-05-06 12:35:00,84.06,84.14,83.73,83.91,30284.0,75.542,75.6139,75.2455,75.4072,30284.0
2022-05-06 12:40:00,83.93,84.04,83.85,83.94,35309.0,75.4252,75.5241,75.3533,75.4342,35309.0
2022-05-06 12:45:00,83.99,84.05,83.89,83.91,28366.0,75.4791,75.5331,75.3893,75.4072,28366.0
2022-05-06 12:50:00,83.89,84.19,83.74,84.09,38033.0,75.3893,75.6589,75.2545,75.569,38033.0
2022-05-06 12:55:00,84.09,84.41,84.07,84.3,50924.0,75.569,75.8566,75.551,75.7577,50924.0
2022-05-06 13:00:00,84.34,84.45,84.13,84.41,54421.0,75.7937,75.8925,75.6049,75.8566,54421.0
2022-05-06 13:05:00,84.38,84.38,84.11,84.2,24674.0,75.8296,75.8296,75.587,75.6679,24674.0
2022-05-06 13:10:00,84.15,84.23,84.09,84.09,20159.0,75.6229,75.6948,75.569,75.569,20159.0
2022-05-06 13:15:00,84.13,84.17,83.67,83.7,31707.0,75.6049,75.6409,75.1916,75.2185,31707.0
2022-05-06 13:20:00,83.69,83.99,83.63,83.92,36133.0,75.2095,75.4791,75.1556,75.4162,36133.0
2022-05-06 13:25:00,83.91,84.22,83.88,84.1,32837.0,75.4072,75.6858,75.3803,75.578,32837.0
2022-05-06 13:30:00,84.1,84.24,84.05,84.13,21676.0,75.578,75.7038,75.5331,75.6049,21676.0
2022-05-06 13:35:00,84.16,84.27,83.8,83.91,30552.0,75.6319,75.7308,75.3084,75.4072,30552.0
2022-05-06 13:40:00,83.94,84.17,83.85,84.09,27381.0,75.4342,75.6409,75.3533,75.569,27381.0
2022-05-06 13:45:00,84.08,84.17,83.89,84.04,20179.0,75.56,75.6409,75.3893,75.5241,20179.0
2022-05-06 13:50:00,84.05,84.1,83.79,83.81,31722.0,75.5331,75.578,75.2994,75.3174,31722.0
2022-05-06 13:55:00,83.8,83.85,83.73,83.79,28731.0,75.3084,75.3533,75.2455,75.2994,28731.0
2022-05-06 14:00:00,83.77,83.96,83.7,83.75,30317.0,75.2814,75.4522,75.2185,75.2635,30317.0
2022-05-06 14:05:00,83.73,83.73,83.44,83.45,30497.0,75.2455,75.2455,74.9849,74.9939,30497.0
2022-05-06 14:10:00,83.45,83.7,83.43,83.65,37400.0,74.9939,75.2185,74.9759,75.1736,37400.0
2022-05-06 14:15:00,83.65,83.78,83.6,83.6,25762.0,75.1736,75.2904,75.1287,75.1287,25762.0
2022-05-06 14:20:00,83.6,83.67,83.49,83.57,31170.0,75.1287,75.1916,75.0298,75.1017,31170.0
2022-05-06 14:25:00,83.54,83.59,83.39,83.45,28887.0,75.0747,75.1197,74.9399,74.9939,28887.0
2022-05-06 14:30:00,83.44,83.51,83.3,83.36,40926.0,74.9849,75.0478,74.8591,74.913,40926.0
2022-05-06 14:35:00,83.4,83.48,83.3,83.34,35879.0,74.9489,75.0208,74.8591,74.895,35879.0
2022-05-06 14:40:00,83.34,83.51,83.32,83.32,34676.0,74.895,75.0478,74.877,74.877,34676.0
2022-05-06 14:45:00,83.34,83.66,83.31,83.64,43194.0,74.895,75.1826,74.868,75.1646,43194.0
2022-05-06 14:50:00,83.64,83.94,83.62,83.9,67904.0,75.1646,75.4342,75.1466,75.3983,67904.0
2022-05-06 14:55:00,83.91,83.95,83.65,83.65,37338.0,75.4072,75.4432,75.1736,75.1736,37338.0
2022-05-06 15:00:00,83.67,83.76,83.49,83.75,39845.0,75.1916,75.2724,75.0298,75.2635,39845.0
2022-05-06 15:05:00,83.73,83.8,83.39,83.48,36930.0,75.2455,75.3084,74.9399,75.0208,36930.0
2022-05-06 15:10:00,83.49,83.63,83.46,83.51,46783.0,75.0298,75.1556,75.0028,75.0478,46783.0
2022-05-06 15:15:00,83.52,83.61,83.41,83.6,65393.0,75.0568,75.1376,74.9579,75.1287,65393.0
2022-05-06 15:20:00,83.62,83.62,83.3,83.39,56872.0,75.1466,75.1466,74.8591,74.9399,56872.0
2022-05-06 15:25:00,83.38,83.6,83.31,83.57,79150.0,74.9309,75.1287,74.868,75.1017,79150.0
2022-05-06 15:30:00,83.56,83.78,83.55,83.73,114904.0,75.0927,75.2904,75.0837,75.2455,114904.0
2022-05-06 15:35:00,83.7,84.3,83.7,84.24,127994.0,75.2185,75.7577,75.2185,75.7038,127994.0
2022-05-06 15:40:00,84.26,84.33,84.11,84.14,116985.0,75.7218,75.7847,75.587,75.6139,116985.0
2022-05-06 15:45:00,84.15,84.43,84.05,84.29,114146.0,75.6229,75.8745,75.5331,75.7487,114146.0
2022-05-06 15:50:00,84.31,84.57,84.21,84.23,273173.0,75.7667,76.0004,75.6768,75.6948,273173.0
2022-05-06 15:55:00,84.22,84.26,84.07,84.24,459546.0,75.6858,75.7218,75.551,75.7038,459546.0
2022-05-09 09:30:00,82.54,82.72,81.84,82.72,381171.0,74.1761,74.3378,73.547,74.3378,381171.0
2022-05-09 09:35:00,82.72,83.18,82.72,83.07,106522.0,74.3378,74.7512,74.3378,74.6524,106522.0
2022-05-09 09:40:00,83.04,83.24,82.63,82.76,72574.0,74.6254,74.8051,74.2569,74.3738,72574.0
2022-05-09 09:45:00,82.74,82.74,82.2,82.31,80696.0,74.3558,74.3558,73.8705,73.9694,80696.0
2022-05-09 09:50:00,82.3,82.87,82.06,82.79,188425.0,73.9604,74.4726,73.7447,74.4007,188425.0
2022-05-09 09:55:00,82.78,82.89,82.59,82.73,96246.0,74.3917,74.4906,74.221,74.3468,96246.0
2022-05-09 10:00:00,82.64,83.16,82.43,83.01,74124.0,74.2659,74.7332,74.0772,74.5984,74124.0
2022-05-09 10:05:00,82.99,83.11,82.43,82.45,42502.0,74.5805,74.6883,74.0772,74.0952,42502.0
2022-05-09 10:10:00,82.46,82.73,82.45,82.64,58009.0,74.1042,74.3468,74.0952,74.2659,58009.0
2022-05-09 10:15:00,82.63,82.8,82.47,82.49,75303.0,74.2569,74.4097,74.1132,74.1311,75303.0
2022-05-09 10:20:00,82.49,82.54,82.18,82.18,42170.0,74.1311,74.1761,73.8525,73.8525,42170.0
2022-05-09 10:25:00,82.17,82.27,82.05,82.09,60837.0,73.8436,73.9334,73.7357,73.7717,60837.0
2022-05-09 10:30:00,82.09,82.11,81.85,82.01,62334.0,73.7717,73.7896,73.556,73.6998,62334.0
2022-05-09 10:35:00,82.0,82.09,81.72,81.81,59253.0,73.6908,73.7717,73.4392,73.52,59253.0
2022-05-09 10:40:00,81.82,82.03,81.8,81.93,109225.0,73.529,73.7177,73.5111,73.6279,109225.0
2022-05-09 10:45:00,81.94,82.23,81.87,82.1,67376.0,73.6369,73.8975,73.574,73.7807,67376.0
2022-05-09 10:50:00,82.08,82.16,81.94,82.0,58595.0,73.7627,73.8346,73.6369,73.6908,58595.0
2022-05-09 10:55:00,81.98,82.05,81.78,81.87,113212.0,73.6728,73.7357,73.4931,73.574,113212.0
2022-05-09 11:00:00,81.85,81.9,81.72,81.86,108656.0,73.556,73.6009,73.4392,73.565,108656.0
2022-05-09 11:05:00,81.84,81.85,81.68,81.81,61998.0,73.547,73.556,73.4032,73.52,61998.0
2022-05-09 11:10:00,81.79,81.94,81.68,81.78,49356.0,73.5021,73.6369,73.4032,73.4931,49356.0
2022-05-09 11:15:00,81.75,81.95,81.72,81.75,57454.0,73.4661,73.6459,73.4392,73.4661,57454.0
2022-05-09 11:20:00,81.73,81.73,81.55,81.63,48582.0,73.4481,73.4481,73.2864,73.3583,48582.0
2022-05-09 11:25:00,81.58,81.61,81.31,81.34,86265.0,73.3133,73.3403,73.0707,73.0977,86265.0
2022-05-09 11:30:00,81.32,81.35,81.15,81.22,138615.0,73.0797,73.1067,72.9269,72.9898,138615.0
2022-05-09 11:35:00,81.22,81.41,81.11,81.34,171410.0,72.9898,73.1606,72.891,73.0977,171410.0
2022-05-09 11:40:00,81.35,81.42,81.19,81.4,149626.0,73.1067,73.1696,72.9629,73.1516,149626.0
2022-05-09 11:45:00,81.4,81.57,81.37,81.52,75702.0,73.1516,73.3044,73.1246,73.2594,75702.0
2022-05-09 11:50:00,81.54,81.76,81.53,81.69,64578.0,73.2774,73.4751,73.2684,73.4122,64578.0
2022-05-09 11:55:00,81.67,81.77,81.61,81.73,127488.0,73.3942,73.4841,73.3403,73.4481,127488.0
2022-05-09 12:00:00,81.72,81.72,81.45,81.58,54918.0,73.4392,73.4392,73.1965,73.3133,54918.0
2022-05-09 12:05:00,81.58,82.21,81.57,82.0,59911.0,73.3133,73.8795,73.3044,73.6908,59911.0
2022-05-09 12:10:00,82.0,82.3,82.0,82.24,55088.0,73.6908,73.9604,73.6908,73.9065,55088.0
2022-05-09 12:15:00,82.22,82.5,82.22,82.32,70451.0,73.8885,74.1401,73.8885,73.9784,70451.0
2022-05-09 12:20:00,82.29,82.41,82.15,82.35,56762.0,73.9514,74.0592,73.8256,74.0053,56762.0
2022-05-09 12:25:00,82.37,82.4,82.16,82.2,59826.0,74.0233,74.0503,73.8346,73.8705,59826.0
2022-05-09 12:30:00,82.21,82.37,82.08,82.26,57937.0,73.8795,74.0233,73.7627,73.9244,57937.0
2022-05-09 12:35:00,82.28,82.29,82.04,82.06,61796.0,73.9424,73.9514,73.7267,73.7447,61796.0
2022-05-09 12:40:00,82.06,82.15,81.99,82.02,46233.0,73.7447,73.8256,73.6818,73.7088,46233.0
2022-05-09 12:45:00,82.02,82.03,81.89,81.94,36894.0,73.7088,73.7177,73.5919,73.6369,36894.0
2022-05-09 12:50:00,81.93,81.93,81.81,81.85,37166.0,73.6279,73.6279,73.52,73.556,37166.0
2022-05-09 12:55:00,81.84,81.93,81.8,81.85,28752.0,73.547,73.6279,73.5111,73.556,28752.0
2022-05-09 13:00:00,81.83,81.87,81.73,81.76,31295.0,73.538,73.574,73.4481,73.4751,31295.0
2022-05-09 13:05:00,81.75,81.79,81.68,81.74,35900.0,73.4661,73.5021,73.4032,73.4571,35900.0
2022-05-09 13:10:00,81.73,81.76,81.64,81.73,38754.0,73.4481,73.4751,73.3673,73.4481,38754.0
2022-05-09 13:15:00,81.72,81.84,81.66,81.76,50516.0,73.4392,73.547,73.3852,73.4751,50516.0
2022-05-09 13:20:00,81.75,81.75,81.6,81.65,44749.0,73.4661,73.4661,73.3313,73.3763,44749.0
2022-05-09 13:25:00,81.65,81.85,81.63,81.78,51209.0,73.3763,73.556,73.3583,73.4931,51209.0
2022-05-09 13:30:00,81.79,81.85,81.61,81.63,98659.0,73.5021,73.556,73.3403,73.3583,98659.0
2022-05-09 13:35:00,81.61,81.68,81.53,81.66,67550.0,73.3403,73.4032,73.2684,73.3852,67550.0
2022-05-09 13:40:00,81.65,81.9,81.64,81.87,105797.0,73.3763,73.6009,73.3673,73.574,105797.0
2022-05-09 13:45:00,81.87,81.95,81.76,81.86,99263.0,73.574,73.6459,73.4751,73.565,99263.0
2022-05-09 13:50:00,81.86,81.88,81.59,81.64,61910.0,73.565,73.5829,73.3223,73.3673,61910.0
2022-05-09 13:55:00,81.63,81.89,81.59,81.81,53651.0,73.3583,73.5919,73.3223,73.52,53651.0
2022-05-09 14:00:00,81.81,81.94,81.79,81.88,64351.0,73.52,73.6369,73.5021,73.5829,64351.0
2022-05-09 14:05:00,81.87,81.97,81.7,81.77,53553.0,73.574,73.6638,73.4212,73.4841,53553.0
2022-05-09 14:10:00,81.76,81.97,81.72,81.83,38219.0,73.4751,73.6638,73.4392,73.538,38219.0
2022-05-09 14:15:00,81.83,81.96,81.8,81.92,66939.0,73.538,73.6548,73.5111,73.6189,66939.0
2022-05-09 14:20:00,81.93,81.94,81.67,81.69,34872.0,73.6279,73.6369,73.3942,73.4122,34872.0
2022-05-09 14:25:00,81.68,81.78,81.55,81.73,94841.0,73.4032,73.4931,73.2864,73.4481,94841.0
2022-05-09 14:30:00,81.71,81.73,81.49,81.59,54317.0,73.4302,73.4481,73.2325,73.3223,54317.0
2022-05-09 14:35:00,81.6,81.7,81.46,81.5,72041.0,73.3313,73.4212,73.2055,73.2415,72041.0
2022-05-09 14:40:00,81.49,81.55,81.42,81.47,46127.0,73.2325,73.2864,73.1696,73.2145,46127.0
2022-05-09 14:45:00,81.48,81.65,81.45,81.48,107573.0,73.2235,73.3763,73.1965,73.2235,107573.0
2022-05-09 14:50:00,81.47,81.61,81.31,81.58,127927.0,73.2145,73.3403,73.0707,73.3133,127927.0
2022-05-09 14:55:00,81.59,81.9,81.58,81.78,135363.0,73.3223,73.6009,73.3133,73.4931,135363.0
2022-05-09 15:00:00,81.79,82.17,81.71,81.89,133316.0,73.5021,73.8436,73.4302,73.5919,133316.0
2022-05-09 15:05:00,81.87,82.18,81.87,81.94,66330.0,73.574,73.8525,73.574,73.6369,66330.0
2022-05-09 15:10:00,81.95,82.15,81.93,82.08,77650.0,73.6459,73.8256,73.6279,73.7627,77650.0
2022-05-09 15:15:00,82.07,82.11,81.84,81.91,97864.0,73.7537,73.7896,73.547,73.6099,97864.0
2022-05-09 15:20:00,81.9,81.92,81.55,81.59,64196.0,73.6009,73.6189,73.2864,73.3223,64196.0
2022-05-09 15:25:00,81.58,81.61,81.33,81.42,124926.0,73.3133,73.3403,73.0887,73.1696,124926.0
2022-05-09 15:30:00,81.41,81.42,81.16,81.27,141593.0,73.1606,73.1696,72.9359,73.0348,141593.0
2022-05-09 15:35:00,81.3,81.37,81.18,81.35,112016.0,73.0617,73.1246,72.9539,73.1067,112016.0
2022-05-09 15:40:00,81.34,81.39,81.2,81.27,145059.0,73.0977,73.1426,72.9719,73.0348,145059.0
2022-05-09 15:45:00,81.27,81.34,80.95,81.01,217828.0,73.0348,73.0977,72.7472,72.8011,217828.0
2022-05-09 15:50:00,81.02,81.08,80.72,80.87,320604.0,72.8101,72.864,72.5405,72.6753,320604.0
2022-05-09 15:55:00,80.88,81.35,80.86,81.15,502806.0,72.6843,73.1067,72.6663,72.9269,502806.0
2022-05-10 09:30:00,82.01,82.66,81.88,82.41,222700.0,73.6998,74.2839,73.5829,74.0592,222700.0
2022-05-10 09:35:00,82.36,82.38,81.92,82.38,71722.0,74.0143,74.0323,73.6189,74.0323,71722.0
2022-05-10 09:40:00,82.4,82.45,81.77,81.8,143287.0,74.0503,74.0952,73.4841,73.5111,143287.0
2022-05-10 09:45:00,81.77,81.79,81.4,81.47,79354.0,73.4841,73.5021,73.1516,73.2145,79354.0
2022-05-10 09:50:00,81.47,81.59,81.27,81.56,99364.0,73.2145,73.3223,73.0348,73.2954,99364.0
2022-05-10 09:55:00,81.58,81.79,81.42,81.79,156676.0,73.3133,73.5021,73.1696,73.5021,156676.0
2022-05-10 10:00:00,81.75,81.77,81.17,81.58,75527.0,73.4661,73.4841,72.9449,73.3133,75527.0
2022-05-10 10:05:00,81.58,81.9,81.43,81.54,86639.0,73.3133,73.6009,73.1785,73.2774,86639.0
2022-05-10 10:10:00,81.55,81.7,81.17,81.24,45482.0,73.2864,73.4212,72.9449,73.0078,45482.0
2022-05-10 10:15:00,81.25,81.39,81.03,81.12,45141.0,73.0168,73.1426,72.8191,72.9,45141.0
2022-05-10 10:20:00,81.11,81.23,80.96,81.05,50832.0,72.891,72.9988,72.7562,72.8371,50832.0
2022-05-10 10:25:00,81.03,81.11,80.83,80.95,46607.0,72.8191,72.891,72.6393,72.7472,46607.0
2022-05-10 10:30:00,80.92,80.96,80.52,80.6,72046.0,72.7202,72.7562,72.3608,72.4327,72046.0
2022-05-10 10:35:00,80.6,80.62,80.26,80.34,92770.0,72.4327,72.4506,72.1271,72.199,92770.0
2022-05-10 10:40:00,80.33,80.39,80.08,80.39,128374.0,72.19,72.2439,71.9653,72.2439,128374.0
2022-05-10 10:45:00,80.36,80.39,79.3,79.91,169952.0,72.217,72.2439,71.2644,71.8126,169952.0
2022-05-10 10:50:00,79.87,80.04,79.62,80.02,84582.0,71.7766,71.9294,71.552,71.9114,84582.0
2022-05-10 10:55:00,79.98,80.03,79.84,79.87,54819.0,71.8755,71.9204,71.7497,71.7766,54819.0
2022-05-10 11:00:00,79.85,79.99,79.63,79.73,66731.0,71.7586,71.8845,71.5609,71.6508,66731.0
2022-05-10 11:05:00,79.75,79.75,79.37,79.51,132131.0,71.6688,71.6688,71.3273,71.4531,132131.0
2022-05-10 11:10:00,79.49,79.65,79.41,79.5,53203.0,71.4351,71.5789,71.3632,71.4441,53203.0
2022-05-10 11:15:00,79.47,79.88,79.41,79.86,61782.0,71.4172,71.7856,71.3632,71.7676,61782.0
2022-05-10 11:20:00,79.89,79.9,79.57,79.6,58100.0,71.7946,71.8036,71.507,71.534,58100.0
2022-05-10 11:25:00,79.61,79.67,79.34,79.66,110657.0,71.543,71.5969,71.3003,71.5879,110657.0
2022-05-10 11:30:00,79.66,79.7,79.26,79.4,114573.0,71.5879,71.6238,71.2284,71.3542,114573.0
2022-05-10 11:35:00,79.42,79.91,79.4,79.87,86983.0,71.3722,71.8126,71.3542,71.7766,86983.0
2022-05-10 11:40:00,79.88,79.89,79.63,79.69,80769.0,71.7856,71.7946,71.5609,71.6149,80769.0
2022-05-10 11:45:00,79.7,79.71,79.36,79.54,62560.0,71.6238,71.6328,71.3183,71.4801,62560.0
2022-05-10 11:50:00,79.54,79.56,79.34,79.52,44540.0,71.4801,71.498,71.3003,71.4621,44540.0
2022-05-10 11:55:00,79.54,79.73,79.27,79.61,73912.0,71.4801,71.6508,71.2374,71.543,73912.0
2022-05-10 12:00:00,79.62,79.86,79.55,79.86,60093.0,71.552,71.7676,71.489,71.7676,60093.0
2022-05-10 12:05:00,79.86,79.89,79.5,79.53,52901.0,71.7676,71.7946,71.4441,71.4711,52901.0
2022-05-10 12:10:00,79.53,79.67,79.35,79.49,48412.0,71.4711,71.5969,71.3093,71.4351,48412.0
2022-05-10 12:15:00,79.47,79.66,79.22,79.28,66432.0,71.4172,71.5879,71.1925,71.2464,66432.0
2022-05-10 12:20:00,79.24,79.48,79.21,79.28,33273.0,71.2105,71.4261,71.1835,71.2464,33273.0
2022-05-10 12:25:00,79.27,79.43,79.26,79.35,34527.0,71.2374,71.3812,71.2284,71.3093,34527.0
2022-05-10 12:30:00,79.33,79.44,78.73,78.91,138883.0,71.2913,71.3902,70.7521,70.9139,138883.0
2022-05-10 12:35:00,78.9,78.97,78.74,78.8,57467.0,70.9049,70.9678,70.7611,70.815,57467.0
2022-05-10 12:40:00,78.76,79.13,78.72,79.11,39596.0,70.7791,71.1116,70.7432,71.0936,39596.0
2022-05-10 12:45:00,79.13,79.36,79.04,79.27,50814.0,71.1116,71.3183,71.0307,71.2374,50814.0
2022-05-10 12:50:00,79.26,79.26,78.88,78.92,48201.0,71.2284,71.2284,70.8869,70.9229,48201.0
2022-05-10 12:55:00,78.95,79.14,78.92,79.13,33034.0,70.9498,71.1206,70.9229,71.1116,33034.0
2022-05-10 13:00:00,79.1,79.39,79.02,79.3,60336.0,71.0846,71.3453,71.0128,71.2644,60336.0
2022-05-10 13:05:00,79.32,79.73,79.32,79.65,81857.0,71.2824,71.6508,71.2824,71.5789,81857.0
2022-05-10 13:10:00,79.64,79.67,79.35,79.43,67009.0,71.5699,71.5969,71.3093,71.3812,67009.0
2022-05-10 13:15:00,79.44,79.5,79.2,79.39,47426.0,71.3902,71.4441,71.1745,71.3453,47426.0
2022-05-10 13:20:00,79.42,79.5,79.24,79.44,31822.0,71.3722,71.4441,71.2105,71.3902,31822.0
2022-05-10 13:25:00,79.44,79.84,79.41,79.81,42405.0,71.3902,71.7497,71.3632,71.7227,42405.0
2022-05-10 13:30:00,79.81,80.0,79.81,79.97,49130.0,71.7227,71.8934,71.7227,71.8665,49130.0
2022-05-10 13:35:00,79.97,80.31,79.97,80.31,74310.0,71.8665,72.172,71.8665,72.172,74310.0
2022-05-10 13:40:00,80.32,80.59,80.27,80.38,57763.0,72.181,72.4237,72.1361,72.2349,57763.0
2022-05-10 13:45:00,80.39,80.74,80.35,80.71,40640.0,72.2439,72.5585,72.208,72.5315,40640.0
2022-05-10 13:50:00,80.74,80.82,80.58,80.75,33766.0,72.5585,72.6304,72.4147,72.5675,33766.0
2022-05-10 13:55:00,80.77,80.87,80.64,80.83,43614.0,72.5854,72.6753,72.4686,72.6393,43614.0
2022-05-10 14:00:00,80.85,80.86,80.65,80.77,40519.0,72.6573,72.6663,72.4776,72.5854,40519.0
2022-05-10 14:05:00,80.78,80.8,80.55,80.55,41007.0,72.5944,72.6124,72.3877,72.3877,41007.0
2022-05-10 14:10:00,80.55,80.77,80.52,80.72,104061.0,72.3877,72.5854,72.3608,72.5405,104061.0
2022-05-10 14:15:00,80.74,80.74,80.18,80.5,84989.0,72.5585,72.5585,72.0552,72.3428,84989.0
2022-05-10 14:20:00,80.51,80.6,80.27,80.33,31492.0,72.3518,72.4327,72.1361,72.19,31492.0
2022-05-10 14:25:00,80.35,80.4,80.19,80.35,42662.0,72.208,72.2529,72.0642,72.208,42662.0
2022-05-10 14:30:00,80.35,80.39,80.19,80.24,45281.0,72.208,72.2439,72.0642,72.1091,45281.0
2022-05-10 14:35:00,80.25,80.41,80.21,80.28,40950.0,72.1181,72.2619,72.0822,72.1451,40950.0
2022-05-10 14:40:00,80.26,80.63,80.13,80.61,49965.0,72.1271,72.4596,72.0103,72.4416,49965.0
2022-05-10 14:45:00,80.59,80.6,80.2,80.49,63547.0,72.4237,72.4327,72.0732,72.3338,63547.0
2022-05-10 14:50:00,80.45,80.63,80.36,80.57,38304.0,72.2979,72.4596,72.217,72.4057,38304.0
2022-05-10 14:55:00,80.59,80.62,80.29,80.55,65762.0,72.4237,72.4506,72.1541,72.3877,65762.0
2022-05-10 15:00:00,80.62,80.71,80.47,80.62,50063.0,72.4506,72.5315,72.3158,72.4506,50063.0
2022-05-10 15:05:00,80.69,80.93,80.65,80.71,41501.0,72.5135,72.7292,72.4776,72.5315,41501.0
2022-05-10 15:10:00,80.72,80.8,80.54,80.59,50479.0,72.5405,72.6124,72.3787,72.4237,50479.0
2022-05-10 15:15:00,80.61,80.73,80.44,80.62,70795.0,72.4416,72.5495,72.2889,72.4506,70795.0
2022-05-10 15:20:00,80.59,80.63,80.29,80.33,59066.0,72.4237,72.4596,72.1541,72.19,59066.0
2022-05-10 15:25:00,80.35,80.37,80.07,80.14,72500.0,72.208,72.226,71.9564,72.0193,72500.0
2022-05-10 15:30:00,80.12,80.12,79.97,80.1,72626.0,72.0013,72.0013,71.8665,71.9833,72626.0
2022-05-10 15:35:00,80.11,80.18,79.94,80.01,86470.0,71.9923,72.0552,71.8395,71.9024,86470.0
2022-05-10 15:40:00,80.0,80.13,79.97,80.02,143899.0,71.8934,72.0103,71.8665,71.9114,143899.0
2022-05-10 15:45:00,80.03,80.31,79.95,80.19,134333.0,71.9204,72.172,71.8485,72.0642,134333.0
2022-05-10 15:50:00,80.18,80.29,80.0,80.28,214264.0,72.0552,72.1541,71.8934,72.1451,214264.0
2022-05-10 15:55:00,80.27,80.35,80.13,80.25,359782.0,72.1361,72.208,72.0103,72.1181,359782.0
2022-05-11 09:30:00,80.07,80.61,79.58,79.75,185072.0,71.9564,72.4416,71.516,71.6688,185072.0
2022-05-11 09:35:00,79.7,79.76,79.16,79.52,97439.0,71.6238,71.6778,71.1386,71.4621,97439.0
2022-05-11 09:40:00,79.48,80.48,79.25,80.48,111164.0,71.4261,72.3248,71.2194,72.3248,111164.0
2022-05-11 09:45:00,80.45,80.92,80.29,80.83,83373.0,72.2979,72.7202,72.1541,72.6393,83373.0
2022-05-11 09:50:00,80.75,81.05,80.56,80.98,46670.0,72.5675,72.8371,72.3967,72.7741,46670.0
2022-05-11 09:55:00,80.92,81.15,80.56,81.06,87928.0,72.7202,72.9269,72.3967,72.846,87928.0
2022-05-11 10:00:00,81.04,81.07,80.61,80.99,49676.0,72.8281,72.855,72.4416,72.7831,49676.0
2022-05-11 10:05:00,80.97,81.04,80.6,80.61,30918.0,72.7652,72.8281,72.4327,72.4416,30918.0
2022-05-11 10:10:00,80.63,81.14,80.52,81.06,35389.0,72.4596,72.9179,72.3608,72.846,35389.0
2022-05-11 10:15:00,81.01,81.24,80.88,81.17,41309.0,72.8011,73.0078,72.6843,72.9449,41309.0
2022-05-11 10:20:00,81.22,81.62,81.02,81.51,43368.0,72.9898,73.3493,72.8101,73.2504,43368.0
2022-05-11 10:25:00,81.54,81.64,81.38,81.55,32676.0,73.2774,73.3673,73.1336,73.2864,32676.0
2022-05-11 10:30:00,81.53,81.59,81.19,81.28,43218.0,73.2684,73.3223,72.9629,73.0437,43218.0
2022-05-11 10:35:00,81.3,81.71,81.13,81.69,49015.0,73.0617,73.4302,72.9089,73.4122,49015.0
2022-05-11 10:40:00,81.7,82.04,81.66,82.04,46789.0,73.4212,73.7267,73.3852,73.7267,46789.0
2022-05-11 10:45:00,82.03,82.06,81.69,81.8,47376.0,73.7177,73.7447,73.4122,73.5111,47376.0
2022-05-11 10:50:00,81.78,81.8,81.19,81.3,95188.0,73.4931,73.5111,72.9629,73.0617,95188.0
2022-05-11 10:55:00,81.28,81.44,81.06,81.43,54571.0,73.0437,73.1875,72.846,73.1785,54571.0
2022-05-11 11:00:00,81.41,81.48,81.22,81.3,59873.0,73.1606,73.2235,72.9898,73.0617,59873.0
2022-05-11 11:05:00,81.27,81.29,81.02,81.11,66567.0,73.0348,73.0527,72.8101,72.891,66567.0
2022-05-11 11:10:00,81.12,81.26,81.03,81.21,68651.0,72.9,73.0258,72.8191,72.9808,68651.0
2022-05-11 11:15:00,81.19,81.27,80.73,80.81,73509.0,72.9629,73.0348,72.5495,72.6214,73509.0
2022-05-11 11:20:00,80.79,81.09,80.77,81.05,56911.0,72.6034,72.873,72.5854,72.8371,56911.0
2022-05-11 11:25:00,81.05,81.2,80.87,81.1,70615.0,72.8371,72.9719,72.6753,72.882,70615.0
2022-05-11 11:30:00,81.11,81.25,80.97,81.06,43240.0,72.891,73.0168,72.7652,72.846,43240.0
2022-05-11 11:35:00,81.08,81.55,80.94,81.38,42188.0,72.864,73.2864,72.7382,73.1336,42188.0
2022-05-11 11:40:00,81.4,81.5,81.29,81.34,40147.0,73.1516,73.2415,73.0527,73.0977,40147.0
2022-05-11 11:45:00,81.37,81.38,81.22,81.32,35291.0,73.1246,73.1336,72.9898,73.0797,35291.0
2022-05-11 11:50:00,81.34,81.36,81.08,81.17,46926.0,73.0977,73.1156,72.864,72.9449,46926.0
2022-05-11 11:55:00,81.18,81.18,80.99,81.14,44029.0,72.9539,72.9539,72.7831,72.9179,44029.0
2022-05-11 12:00:00,81.12,81.16,80.92,80.95,34192.0,72.9,72.9359,72.7202,72.7472,34192.0
2022-05-11 12:05:00,80.94,81.2,80.93,81.0,25818.0,72.7382,72.9719,72.7292,72.7921,25818.0
2022-05-11 12:10:00,80.98,80.98,80.83,80.89,33992.0,72.7741,72.7741,72.6393,72.6933,33992.0
2022-05-11 12:15:00,80.84,81.0,80.79,80.8,36450.0,72.6483,72.7921,72.6034,72.6124,36450.0
2022-05-11 12:20:00,80.78,81.19,80.77,81.14,50354.0,72.5944,72.9629,72.5854,72.9179,50354.0
2022-05-11 12:25:00,81.14,81.17,80.49,80.55,80714.0,72.9179,72.9449,72.3338,72.3877,80714.0
2022-05-11 12:30:00,80.52,80.65,80.47,80.59,33943.0,72.3608,72.4776,72.3158,72.4237,33943.0
2022-05-11 12:35:00,80.6,80.73,80.59,80.63,40636.0,72.4327,72.5495,72.4237,72.4596,40636.0
2022-05-11 12:40:00,80.63,80.77,80.48,80.53,22138.0,72.4596,72.5854,72.3248,72.3697,22138.0
2022-05-11 12:45:00,80.52,80.61,80.38,80.61,38523.0,72.3608,72.4416,72.2349,72.4416,38523.0
2022-05-11 12:50:00,80.59,80.61,80.36,80.37,25071.0,72.4237,72.4416,72.217,72.226,25071.0
2022-05-11 12:55:00,80.37,80.39,80.21,80.21,47640.0,72.226,72.2439,72.0822,72.0822,47640.0
2022-05-11 13:00:00,80.19,80.28,80.13,80.17,30465.0,72.0642,72.1451,72.0103,72.0462,30465.0
2022-05-11 13:05:00,80.15,80.19,79.98,80.0,45082.0,72.0282,72.0642,71.8755,71.8934,45082.0
2022-05-11 13:10:00,80.0,80.12,79.97,80.02,23718.0,71.8934,72.0013,71.8665,71.9114,23718.0
2022-05-11 13:15:00,80.02,80.13,79.99,80.0,36775.0,71.9114,72.0103,71.8845,71.8934,36775.0
2022-05-11 13:20:00,80.04,80.14,79.84,80.14,40962.0,71.9294,72.0193,71.7497,72.0193,40962.0
2022-05-11 13:25:00,80.08,80.19,79.84,79.84,33205.0,71.9653,72.0642,71.7497,71.7497,33205.0
2022-05-11 13:30:00,79.85,79.97,79.8,79.92,66648.0,71.7586,71.8665,71.7137,71.8216,66648.0
2022-05-11 13:35:00,79.92,80.03,79.71,79.71,41907.0,71.8216,71.9204,71.6328,71.6328,41907.0
2022-05-11 13:40:00,79.69,79.71,79.62,79.64,36066.0,71.6149,71.6328,71.552,71.5699,36066.0
2022-05-11 13:45:00,79.63,79.71,79.5,79.71,48980.0,71.5609,71.6328,71.4441,71.6328,48980.0
2022-05-11 13:50:00,79.71,79.8,79.55,79.62,44951.0,71.6328,71.7137,71.489,71.552,44951.0
2022-05-11 13:55:00,79.64,79.7,79.37,79.42,88837.0,71.5699,71.6238,71.3273,71.3722,88837.0
2022-05-11 14:00:00,79.42,79.87,79.42,79.87,109581.0,71.3722,71.7766,71.3722,71.7766,109581.0
2022-05-11 14:05:00,79.88,79.89,79.65,79.66,48780.0,71.7856,71.7946,71.5789,71.5879,48780.0
2022-05-11 14:10:00,79.64,79.77,79.58,79.74,64949.0,71.5699,71.6868,71.516,71.6598,64949.0
2022-05-11 14:15:00,79.75,79.94,79.63,79.83,29060.0,71.6688,71.8395,71.5609,71.7407,29060.0
2022-05-11 14:20:00,79.81,80.15,79.65,80.14,41469.0,71.7227,72.0282,71.5789,72.0193,41469.0
2022-05-11 14:25:00,80.15,80.35,79.92,79.98,58961.0,72.0282,72.208,71.8216,71.8755,58961.0
2022-05-11 14:30:00,80.02,80.34,79.89,80.33,56807.0,71.9114,72.199,71.7946,72.19,56807.0
2022-05-11 14:35:00,80.31,80.36,80.13,80.25,37967.0,72.172,72.217,72.0103,72.1181,37967.0
2022-05-11 14:40:00,80.25,80.39,80.06,80.37,37806.0,72.1181,72.2439,71.9474,72.226,37806.0
2022-05-11 14:45:00,80.35,80.36,80.03,80.07,46940.0,72.208,72.217,71.9204,71.9564,46940.0
2022-05-11 14:50:00,80.11,80.11,79.79,79.87,56213.0,71.9923,71.9923,71.7047,71.7766,56213.0
2022-05-11 14:55:00,79.87,79.97,79.78,79.83,23809.0,71.7766,71.8665,71.6957,71.7407,23809.0
2022-05-11 15:00:00,79.81,79.84,79.62,79.65,50423.0,71.7227,71.7497,71.552,71.5789,50423.0
2022-05-11 15:05:00,79.67,79.75,79.55,79.74,39539.0,71.5969,71.6688,71.489,71.6598,39539.0
2022-05-11 15:10:00,79.71,79.74,79.55,79.58,83669.0,71.6328,71.6598,71.489,71.516,83669.0
2022-05-11 15:15:00,79.57,79.7,79.42,79.58,161776.0,71.507,71.6238,71.3722,71.516,161776.0
2022-05-11 15:20:00,79.57,79.65,79.45,79.5,56471.0,71.507,71.5789,71.3992,71.4441,56471.0
2022-05-11 15:25:00,79.5,79.68,79.48,79.56,53986.0,71.4441,71.6059,71.4261,71.498,53986.0
2022-05-11 15:30:00,79.56,79.67,79.42,79.46,66936.0,71.498,71.5969,71.3722,71.4082,66936.0
2022-05-11 15:35:00,79.44,79.45,79.18,79.24,115966.0,71.3902,71.3992,71.1565,71.2105,115966.0
2022-05-11 15:40:00,79.22,79.33,79.18,79.23,97833.0,71.1925,71.2913,71.1565,71.2015,97833.0
2022-05-11 15:45:00,79.21,79.22,78.82,78.82,309975.0,71.1835,71.1925,70.833,70.833,309975.0
2022-05-11 15:50:00,78.8,78.99,78.76,78.95,267772.0,70.815,70.9858,70.7791,70.9498,267772.0
2022-05-11 15:55:00,78.94,79.01,78.78,78.9,364509.0,70.9409,71.0038,70.7971,70.9049,364509.0
2022-05-12 09:30:00,78.05,78.29,77.23,77.27,220213.0,70.141,70.3567,69.4041,69.4401,220213.0
2022-05-12 09:35:00,77.24,77.57,76.89,77.22,119393.0,69.4131,69.7097,69.0986,69.3952,119393.0
2022-05-12 09:40:00,77.2,77.58,76.96,77.45,89341.0,69.3772,69.7187,69.1615,69.6018,89341.0
2022-05-12 09:45:00,77.42,77.99,77.23,77.76,107153.0,69.5749,70.0871,69.4041,69.8804,107153.0
2022-05-12 09:50:00,77.69,78.07,77.62,77.93,116521.0,69.8175,70.159,69.7546,70.0332,116521.0
2022-05-12 09:55:00,77.86,77.9,77.47,77.7,90442.0,69.9703,70.0062,69.6198,69.8265,90442.0
2022-05-12 10:00:00,77.66,77.66,77.17,77.39,156665.0,69.7906,69.7906,69.3502,69.5479,156665.0
2022-05-12 10:05:00,77.38,78.24,77.37,78.15,87509.0,69.5389,70.3118,69.53,70.2309,87509.0
2022-05-12 10:10:00,78.12,78.73,78.12,78.46,84998.0,70.204,70.7521,70.204,70.5095,84998.0
2022-05-12 10:15:00,78.47,78.58,78.23,78.53,57895.0,70.5185,70.6173,70.3028,70.5724,57895.0
2022-05-12 10:20:00,78.56,78.96,78.37,78.77,76353.0,70.5994,70.9588,70.4286,70.7881,76353.0
2022-05-12 10:25:00,78.73,78.95,78.41,78.45,63985.0,70.7521,70.9498,70.4646,70.5005,63985.0
2022-05-12 10:30:00,78.52,78.77,78.34,78.44,68513.0,70.5634,70.7881,70.4017,70.4915,68513.0
2022-05-12 10:35:00,78.49,78.52,78.21,78.49,99219.0,70.5365,70.5634,70.2848,70.5365,99219.0
2022-05-12 10:40:00,78.49,78.5,78.05,78.18,106121.0,70.5365,70.5454,70.141,70.2579,106121.0
2022-05-12 10:45:00,78.17,78.32,78.03,78.25,50447.0,70.2489,70.3837,70.1231,70.3208,50447.0
2022-05-12 10:50:00,78.24,78.65,78.23,78.5,55552.0,70.3118,70.6802,70.3028,70.5454,55552.0
2022-05-12 10:55:00,78.51,78.75,78.47,78.66,86731.0,70.5544,70.7701,70.5185,70.6892,86731.0
2022-05-12 11:00:00,78.72,78.84,78.42,78.84,80951.0,70.7432,70.851,70.4736,70.851,80951.0
2022-05-12 11:05:00,78.85,79.36,78.74,79.35,88606.0,70.86,71.3183,70.7611,71.3093,88606.0
2022-05-12 11:10:00,79.37,79.52,79.07,79.08,116751.0,71.3273,71.4621,71.0577,71.0667,116751.0
2022-05-12 11:15:00,79.06,79.15,78.86,79.0,50492.0,71.0487,71.1296,70.869,70.9948,50492.0
2022-05-12 11:20:00,78.97,79.07,78.7,78.82,35512.0,70.9678,71.0577,70.7252,70.833,35512.0
2022-05-12 11:25:00,78.85,78.97,78.76,78.8,41231.0,70.86,70.9678,70.7791,70.815,41231.0
2022-05-12 11:30:00,78.82,78.95,78.58,78.73,51251.0,70.833,70.9498,70.6173,70.7521,51251.0
2022-05-12 11:35:00,78.75,78.95,78.68,78.93,47976.0,70.7701,70.9498,70.7072,70.9319,47976.0
2022-05-12 11:40:00,78.92,78.92,78.53,78.53,33275.0,70.9229,70.9229,70.5724,70.5724,33275.0
2022-05-12 11:45:00,78.53,78.58,78.26,78.3,35221.0,70.5724,70.6173,70.3298,70.3657,35221.0
2022-05-12 11:50:00,78.31,78.31,77.82,77.93,64301.0,70.3747,70.3747,69.9344,70.0332,64301.0
2022-05-12 11:55:00,77.9,77.93,77.64,77.75,39846.0,70.0062,70.0332,69.7726,69.8714,39846.0
2022-05-12 12:00:00,77.75,77.79,77.57,77.68,35861.0,69.8714,69.9074,69.7097,69.8085,35861.0
2022-05-12 12:05:00,77.67,77.85,77.56,77.79,37614.0,69.7996,69.9613,69.7007,69.9074,37614.0
2022-05-12 12:10:00,77.76,77.8,77.57,77.69,30212.0,69.8804,69.9164,69.7097,69.8175,30212.0
2022-05-12 12:15:00,77.69,77.88,77.59,77.85,51957.0,69.8175,69.9883,69.7277,69.9613,51957.0
2022-05-12 12:20:00,77.81,78.03,77.73,77.98,37255.0,69.9254,70.1231,69.8535,70.0781,37255.0
2022-05-12 12:25:00,78.0,78.32,77.98,78.22,40986.0,70.0961,70.3837,70.0781,70.2938,40986.0
2022-05-12 12:30:00,78.25,78.61,78.25,78.55,33067.0,70.3208,70.6443,70.3208,70.5904,33067.0
2022-05-12 12:35:00,78.57,78.69,78.42,78.43,31396.0,70.6084,70.7162,70.4736,70.4825,31396.0
2022-05-12 12:40:00,78.43,78.69,78.23,78.69,39022.0,70.4825,70.7162,70.3028,70.7162,39022.0
2022-05-12 12:45:00,78.69,78.74,78.41,78.5,35699.0,70.7162,70.7611,70.4646,70.5454,35699.0
2022-05-12 12:50:00,78.48,78.56,78.32,78.49,24835.0,70.5275,70.5994,70.3837,70.5365,24835.0
2022-05-12 12:55:00,78.47,78.63,78.39,78.42,24096.0,70.5185,70.6623,70.4466,70.4736,24096.0
2022-05-12 13:00:00,78.4,78.52,78.24,78.27,52387.0,70.4556,70.5634,70.3118,70.3388,52387.0
2022-05-12 13:05:00,78.26,78.26,78.02,78.07,55501.0,70.3298,70.3298,70.1141,70.159,55501.0
2022-05-12 13:10:00,78.05,78.41,78.01,78.19,40775.0,70.141,70.4646,70.1051,70.2669,40775.0
2022-05-12 13:15:00,78.18,78.31,77.96,78.0,36718.0,70.2579,70.3747,70.0602,70.0961,36718.0
2022-05-12 13:20:00,77.99,78.2,77.96,78.05,25868.0,70.0871,70.2758,70.0602,70.141,25868.0
2022-05-12 13:25:00,78.07,78.13,77.91,77.99,31487.0,70.159,70.2129,70.0152,70.0871,31487.0
2022-05-12 13:30:00,77.98,78.05,77.73,77.86,31425.0,70.0781,70.141,69.8535,69.9703,31425.0
2022-05-12 13:35:00,77.85,77.9,77.67,77.7,38825.0,69.9613,70.0062,69.7996,69.8265,38825.0
2022-05-12 13:40:00,77.7,77.82,77.64,77.77,60277.0,69.8265,69.9344,69.7726,69.8894,60277.0
2022-05-12 13:45:00,77.77,77.79,77.52,77.53,44415.0,69.8894,69.9074,69.6648,69.6737,44415.0
2022-05-12 13:50:00,77.53,77.59,77.5,77.54,49467.0,69.6737,69.7277,69.6468,69.6827,49467.0
2022-05-12 13:55:00,77.54,77.68,77.4,77.57,73830.0,69.6827,69.8085,69.5569,69.7097,73830.0
2022-05-12 14:00:00,77.55,77.76,77.54,77.67,54113.0,69.6917,69.8804,69.6827,69.7996,54113.0
2022-05-12 14:05:00,77.68,77.68,77.31,77.33,58057.0,69.8085,69.8085,69.476,69.494,58057.0
2022-05-12 14:10:00,77.32,77.38,77.22,77.32,52863.0,69.485,69.5389,69.3952,69.485,52863.0
2022-05-12 14:15:00,77.31,77.5,77.25,77.49,47154.0,69.476,69.6468,69.4221,69.6378,47154.0
2022-05-12 14:20:00,77.48,77.63,77.27,77.31,54007.0,69.6288,69.7636,69.4401,69.476,54007.0
2022-05-12 14:25:00,77.3,77.44,77.24,77.32,113503.0,69.467,69.5929,69.4131,69.485,113503.0
2022-05-12 14:30:00,77.32,77.37,77.02,77.1,80958.0,69.485,69.53,69.2154,69.2873,80958.0
2022-05-12 14:35:00,77.09,77.14,76.97,76.99,89905.0,69.2783,69.3233,69.1705,69.1885,89905.0
2022-05-12 14:40:00,77.0,77.0,76.81,76.98,119414.0,69.1974,69.1974,69.0267,69.1795,119414.0
2022-05-12 14:45:00,76.98,77.18,76.84,76.86,100070.0,69.1795,69.3592,69.0537,69.0716,100070.0
2022-05-12 14:50:00,76.85,77.11,76.78,76.93,112851.0,69.0626,69.2963,68.9997,69.1345,112851.0
2022-05-12 14:55:00,76.92,76.96,76.75,76.81,98079.0,69.1256,69.1615,68.9728,69.0267,98079.0
2022-05-12 15:00:00,76.82,77.25,76.81,77.23,93728.0,69.0357,69.4221,69.0267,69.4041,93728.0
2022-05-12 15:05:00,77.24,77.29,76.97,77.02,92830.0,69.4131,69.4581,69.1705,69.2154,92830.0
2022-05-12 15:10:00,77.02,77.03,76.78,76.98,81657.0,69.2154,69.2244,68.9997,69.1795,81657.0
2022-05-12 15:15:00,77.0,77.41,76.99,77.37,148734.0,69.1974,69.5659,69.1885,69.53,148734.0
2022-05-12 15:20:00,77.36,77.88,77.32,77.72,163280.0,69.521,69.9883,69.485,69.8445,163280.0
2022-05-12 15:25:00,77.73,78.06,77.54,77.55,139213.0,69.8535,70.15,69.6827,69.6917,139213.0
2022-05-12 15:30:00,77.54,78.01,77.54,77.8,155091.0,69.6827,70.1051,69.6827,69.9164,155091.0
2022-05-12 15:35:00,77.81,77.96,77.66,77.94,121254.0,69.9254,70.0602,69.7906,70.0422,121254.0
2022-05-12 15:40:00,77.96,78.16,77.81,77.93,112318.0,70.0602,70.2399,69.9254,70.0332,112318.0
2022-05-12 15:45:00,77.92,78.13,77.85,77.95,201381.0,70.0242,70.2129,69.9613,70.0512,201381.0
2022-05-12 15:50:00,77.95,78.37,77.95,77.98,236036.0,70.0512,70.4286,70.0512,70.0781,236036.0
2022-05-12 15:55:00,77.98,78.64,77.91,78.63,412258.0,70.0781,70.6713,70.0152,70.6623,412258.0
2022-05-13 09:30:00,79.6,80.07,79.56,79.73,212167.0,71.534,71.9564,71.498,71.6508,212167.0
2022-05-13 09:35:00,79.66,80.41,79.47,80.36,79160.0,71.5879,72.2619,71.4172,72.217,79160.0
2022-05-13 09:40:00,80.36,80.86,80.28,80.7,104698.0,72.217,72.6663,72.1451,72.5225,104698.0
2022-05-13 09:45:00,80.72,81.08,80.45,80.57,141422.0,72.5405,72.864,72.2979,72.4057,141422.0
2022-05-13 09:50:00,80.57,80.84,80.44,80.69,62973.0,72.4057,72.6483,72.2889,72.5135,62973.0
2022-05-13 09:55:00,80.7,80.84,80.46,80.52,69364.0,72.5225,72.6483,72.3068,72.3608,69364.0
2022-05-13 10:00:00,80.5,80.6,80.25,80.55,62498.0,72.3428,72.4327,72.1181,72.3877,62498.0
2022-05-13 10:05:00,80.58,80.69,80.32,80.45,38723.0,72.4147,72.5135,72.181,72.2979,38723.0
2022-05-13 10:10:00,80.44,80.61,80.36,80.48,70483.0,72.2889,72.4416,72.217,72.3248,70483.0
2022-05-13 10:15:00,80.5,80.52,80.28,80.44,101816.0,72.3428,72.3608,72.1451,72.2889,101816.0
2022-05-13 10:20:00,80.47,80.89,80.43,80.85,77437.0,72.3158,72.6933,72.2799,72.6573,77437.0
2022-05-13 10:25:00,80.85,81.04,80.82,80.94,79868.0,72.6573,72.8281,72.6304,72.7382,79868.0
2022-05-13 10:30:00,80.95,81.07,80.87,81.06,57627.0,72.7472,72.855,72.6753,72.846,57627.0
2022-05-13 10:35:00,81.04,81.09,80.78,80.81,74505.0,72.8281,72.873,72.5944,72.6214,74505.0
2022-05-13 10:40:00,80.8,80.84,80.31,80.31,75076.0,72.6124,72.6483,72.172,72.172,75076.0
2022-05-13 10:45:00,80.28,80.46,80.1,80.45,57699.0,72.1451,72.3068,71.9833,72.2979,57699.0
2022-05-13 10:50:00,80.44,80.63,80.41,80.61,45557.0,72.2889,72.4596,72.2619,72.4416,45557.0
2022-05-13 10:55:00,80.62,80.67,80.49,80.58,49036.0,72.4506,72.4956,72.3338,72.4147,49036.0
2022-05-13 11:00:00,80.54,80.54,80.27,80.32,56126.0,72.3787,72.3787,72.1361,72.181,56126.0
2022-05-13 11:05:00,80.34,80.52,80.34,80.47,29928.0,72.199,72.3608,72.199,72.3158,29928.0
2022-05-13 11:10:00,80.47,80.61,80.45,80.58,44501.0,72.3158,72.4416,72.2979,72.4147,44501.0
2022-05-13 11:15:00,80.57,80.75,80.47,80.65,41808.0,72.4057,72.5675,72.3158,72.4776,41808.0
2022-05-13 11:20:00,80.64,80.92,80.63,80.88,51055.0,72.4686,72.7202,72.4596,72.6843,51055.0
2022-05-13 11:25:00,80.87,81.06,80.79,81.06,63823.0,72.6753,72.846,72.6034,72.846,63823.0
2022-05-13 11:30:00,81.06,81.12,80.9,81.01,63602.0,72.846,72.9,72.7023,72.8011,63602.0
2022-05-13 11:35:00,81.02,81.11,80.83,81.06,57255.0,72.8101,72.891,72.6393,72.846,57255.0
2022-05-13 11:40:00,81.06,81.08,80.87,81.08,53863.0,72.846,72.864,72.6753,72.864,53863.0
2022-05-13 11:45:00,81.08,81.08,80.81,80.87,57475.0,72.864,72.864,72.6214,72.6753,57475.0
2022-05-13 11:50:00,80.86,80.98,80.83,80.96,40235.0,72.6663,72.7741,72.6393,72.7562,40235.0
2022-05-13 11:55:00,80.96,81.04,80.88,80.99,59816.0,72.7562,72.8281,72.6843,72.7831,59816.0
2022-05-13 12:00:00,80.98,81.12,80.95,81.11,40840.0,72.7741,72.9,72.7472,72.891,40840.0
2022-05-13 12:05:00,81.11,81.26,81.09,81.25,42919.0,72.891,73.0258,72.873,73.0168,42919.0
2022-05-13 12:10:00,81.24,81.32,81.14,81.27,52110.0,73.0078,73.0797,72.9179,73.0348,52110.0
2022-05-13 12:15:00,81.25,81.39,81.16,81.17,34608.0,73.0168,73.1426,72.9359,72.9449,34608.0
2022-05-13 12:20:00,81.16,81.2,81.1,81.17,41900.0,72.9359,72.9719,72.882,72.9449,41900.0
2022-05-13 12:25:00,81.17,81.32,81.07,81.32,37484.0,72.9449,73.0797,72.855,73.0797,37484.0
2022-05-13 12:30:00,81.31,81.44,81.28,81.33,109174.0,73.0707,73.1875,73.0437,73.0887,109174.0
2022-05-13 12:35:00,81.34,81.48,81.32,81.46,52399.0,73.0977,73.2235,73.0797,73.2055,52399.0
2022-05-13 12:40:00,81.42,81.46,81.29,81.43,46178.0,73.1696,73.2055,73.0527,73.1785,46178.0
2022-05-13 12:45:00,81.43,81.5,81.2,81.26,64821.0,73.1785,73.2415,72.9719,73.0258,64821.0
2022-05-13 12:50:00,81.26,81.26,80.98,81.1,50630.0,73.0258,73.0258,72.7741,72.882,50630.0
2022-05-13 12:55:00,81.09,81.23,81.07,81.15,36257.0,72.873,72.9988,72.855,72.9269,36257.0
2022-05-13 13:00:00,81.14,81.28,81.1,81.22,52258.0,72.9179,73.0437,72.882,72.9898,52258.0
2022-05-13 13:05:00,81.22,81.23,81.09,81.23,47232.0,72.9898,72.9988,72.873,72.9988,47232.0
2022-05-13 13:10:00,81.24,81.35,81.16,81.22,54828.0,73.0078,73.1067,72.9359,72.9898,54828.0
2022-05-13 13:15:00,81.2,81.21,80.87,80.87,41878.0,72.9719,72.9808,72.6753,72.6753,41878.0
2022-05-13 13:20:00,80.88,80.97,80.77,80.93,37614.0,72.6843,72.7652,72.5854,72.7292,37614.0
2022-05-13 13:25:00,80.94,81.01,80.81,80.93,37843.0,72.7382,72.8011,72.6214,72.7292,37843.0
2022-05-13 13:30:00,80.93,80.99,80.86,80.94,27474.0,72.7292,72.7831,72.6663,72.7382,27474.0
2022-05-13 13:35:00,80.94,80.94,80.72,80.74,40853.0,72.7382,72.7382,72.5405,72.5585,40853.0
2022-05-13 13:40:00,80.73,80.73,80.54,80.62,47736.0,72.5495,72.5495,72.3787,72.4506,47736.0
2022-05-13 13:45:00,80.62,80.71,80.52,80.71,24890.0,72.4506,72.5315,72.3608,72.5315,24890.0
2022-05-13 13:50:00,80.72,80.74,80.51,80.54,30747.0,72.5405,72.5585,72.3518,72.3787,30747.0
2022-05-13 13:55:00,80.53,80.53,80.32,80.41,39602.0,72.3697,72.3697,72.181,72.2619,39602.0
2022-05-13 14:00:00,80.4,80.4,79.94,80.02,50202.0,72.2529,72.2529,71.8395,71.9114,50202.0
2022-05-13 14:05:00,80.01,80.2,79.88,80.11,38437.0,71.9024,72.0732,71.7856,71.9923,38437.0
2022-05-13 14:10:00,80.1,80.27,80.1,80.1,63140.0,71.9833,72.1361,71.9833,71.9833,63140.0
2022-05-13 14:15:00,80.11,80.26,80.05,80.24,31750.0,71.9923,72.1271,71.9384,72.1091,31750.0
2022-05-13 14:20:00,80.26,80.26,79.97,80.04,24848.0,72.1271,72.1271,71.8665,71.9294,24848.0
2022-05-13 14:25:00,80.04,80.08,79.96,80.07,32792.0,71.9294,71.9653,71.8575,71.9564,32792.0
2022-05-13 14:30:00,80.08,80.35,80.04,80.06,56247.0,71.9653,72.208,71.9294,71.9474,56247.0
2022-05-13 14:35:00,80.04,80.07,79.8,79.88,56760.0,71.9294,71.9564,71.7137,71.7856,56760.0
2022-05-13 14:40:00,79.9,80.1,79.84,80.07,48149.0,71.8036,71.9833,71.7497,71.9564,48149.0
2022-05-13 14:45:00,80.1,80.1,79.94,80.01,29984.0,71.9833,71.9833,71.8395,71.9024,29984.0
2022-05-13 14:50:00,80.02,80.38,79.99,80.38,50421.0,71.9114,72.2349,71.8845,72.2349,50421.0
2022-05-13 14:55:00,80.39,80.42,80.33,80.4,38044.0,72.2439,72.2709,72.19,72.2529,38044.0
2022-05-13 15:00:00,80.4,80.47,80.24,80.27,34123.0,72.2529,72.3158,72.1091,72.1361,34123.0
2022-05-13 15:05:00,80.27,80.52,80.27,80.48,31041.0,72.1361,72.3608,72.1361,72.3248,31041.0
2022-05-13 15:10:00,80.49,80.71,80.49,80.71,47154.0,72.3338,72.5315,72.3338,72.5315,47154.0
2022-05-13 15:15:00,80.72,80.72,80.57,80.58,60261.0,72.5405,72.5405,72.4057,72.4147,60261.0
2022-05-13 15:20:00,80.56,80.63,80.5,80.6,41306.0,72.3967,72.4596,72.3428,72.4327,41306.0
2022-05-13 15:25:00,80.6,80.72,80.57,80.7,54046.0,72.4327,72.5405,72.4057,72.5225,54046.0
2022-05-13 15:30:00,80.71,80.73,80.34,80.39,75305.0,72.5315,72.5495,72.199,72.2439,75305.0
2022-05-13 15:35:00,80.39,80.56,80.22,80.48,93543.0,72.2439,72.3967,72.0912,72.3248,93543.0
2022-05-13 15:40:00,80.49,80.72,80.45,80.66,132617.0,72.3338,72.5405,72.2979,72.4866,132617.0
2022-05-13 15:45:00,80.66,80.76,80.35,80.48,131296.0,72.4866,72.5764,72.208,72.3248,131296.0
2022-05-13 15:50:00,80.49,80.58,80.2,80.38,167565.0,72.3338,72.4147,72.0732,72.2349,167565.0
2022-05-13 15:55:00,80.37,80.6,80.32,80.55,336148.0,72.226,72.4327,72.181,72.3877,336148.0
2022-05-16 09:30:00,80.39,80.5,79.97,80.22,121741.0,72.2439,72.3428,71.8665,72.0912,121741.0
2022-05-16 09:35:00,80.19,80.59,79.98,80.59,62981.0,72.0642,72.4237,71.8755,72.4237,62981.0
2022-05-16 09:40:00,80.59,80.66,79.69,79.73,58382.0,72.4237,72.4866,71.6149,71.6508,58382.0
2022-05-16 09:45:00,79.7,79.73,79.01,79.2,82039.0,71.6238,71.6508,71.0038,71.1745,82039.0
2022-05-16 09:50:00,79.2,79.58,79.09,79.45,65099.0,71.1745,71.516,71.0757,71.3992,65099.0
2022-05-16 09:55:00,79.49,79.57,79.15,79.21,67296.0,71.4351,71.507,71.1296,71.1835,67296.0
2022-05-16 10:00:00,79.2,79.29,78.85,79.25,80741.0,71.1745,71.2554,70.86,71.2194,80741.0
2022-05-16 10:05:00,79.23,79.79,79.16,79.78,41952.0,71.2015,71.7047,71.1386,71.6957,41952.0
2022-05-16 10:10:00,79.74,79.98,79.59,79.74,40391.0,71.6598,71.8755,71.525,71.6598,40391.0
2022-05-16 10:15:00,79.75,79.9,79.6,79.63,25997.0,71.6688,71.8036,71.534,71.5609,25997.0
2022-05-16 10:20:00,79.65,79.82,79.61,79.76,49936.0,71.5789,71.7317,71.543,71.6778,49936.0
2022-05-16 10:25:00,79.76,80.0,79.7,79.99,33953.0,71.6778,71.8934,71.6238,71.8845,33953.0
2022-05-16 10:30:00,79.97,80.03,79.72,79.8,42753.0,71.8665,71.9204,71.6418,71.7137,42753.0
2022-05-16 10:35:00,79.78,80.0,79.74,79.99,71324.0,71.6957,71.8934,71.6598,71.8845,71324.0
2022-05-16 10:40:00,79.97,80.01,79.73,80.01,36667.0,71.8665,71.9024,71.6508,71.9024,36667.0
2022-05-16 10:45:00,79.99,80.0,79.53,79.53,83580.0,71.8845,71.8934,71.4711,71.4711,83580.0
2022-05-16 10:50:00,79.53,79.67,79.44,79.5,42051.0,71.4711,71.5969,71.3902,71.4441,42051.0
2022-05-16 10:55:00,79.5,79.54,79.36,79.5,43125.0,71.4441,71.4801,71.3183,71.4441,43125.0
2022-05-16 11:00:00,79.46,79.5,79.31,79.37,39343.0,71.4082,71.4441,71.2734,71.3273,39343.0
2022-05-16 11:05:00,79.37,79.57,79.2,79.57,31923.0,71.3273,71.507,71.1745,71.507,31923.0
2022-05-16 11:10:00,79.56,79.65,79.41,79.48,69758.0,71.498,71.5789,71.3632,71.4261,69758.0
2022-05-16 11:15:00,79.46,79.83,79.45,79.73,64755.0,71.4082,71.7407,71.3992,71.6508,64755.0
2022-05-16 11:20:00,79.73,79.73,79.57,79.7,36488.0,71.6508,71.6508,71.507,71.6238,36488.0
2022-05-16 11:25:00,79.68,79.73,79.61,79.71,30245.0,71.6059,71.6508,71.543,71.6328,30245.0
2022-05-16 11:30:00,79.7,79.73,79.52,79.68,33841.0,71.6238,71.6508,71.4621,71.6059,33841.0
2022-05-16 11:35:00,79.71,79.86,79.43,79.8,45986.0,71.6328,71.7676,71.3812,71.7137,45986.0
2022-05-16 11:40:00,79.81,80.04,79.66,80.02,35117.0,71.7227,71.9294,71.5879,71.9114,35117.0
2022-05-16 11:45:00,80.02,80.25,79.98,80.2,52311.0,71.9114,72.1181,71.8755,72.0732,52311.0
2022-05-16 11:50:00,80.21,80.32,80.11,80.3,36492.0,72.0822,72.181,71.9923,72.1631,36492.0
2022-05-16 11:55:00,80.31,80.34,80.24,80.3,32588.0,72.172,72.199,72.1091,72.1631,32588.0
2022-05-16 12:00:00,80.31,80.39,80.27,80.31,34474.0,72.172,72.2439,72.1361,72.172,34474.0
2022-05-16 12:05:00,80.31,80.31,80.11,80.22,26252.0,72.172,72.172,71.9923,72.0912,26252.0
2022-05-16 12:10:00,80.23,80.26,80.11,80.12,22199.0,72.1001,72.1271,71.9923,72.0013,22199.0
2022-05-16 12:15:00,80.14,80.17,80.06,80.16,33308.0,72.0193,72.0462,71.9474,72.0372,33308.0
2022-05-16 12:20:00,80.15,80.16,79.98,80.03,28362.0,72.0282,72.0372,71.8755,71.9204,28362.0
2022-05-16 12:25:00,80.02,80.15,79.94,80.15,22206.0,71.9114,72.0282,71.8395,72.0282,22206.0
2022-05-16 12:30:00,80.13,80.17,80.0,80.1,29632.0,72.0103,72.0462,71.8934,71.9833,29632.0
2022-05-16 12:35:00,80.12,80.22,80.0,80.01,21227.0,72.0013,72.0912,71.8934,71.9024,21227.0
2022-05-16 12:40:00,80.0,80.01,79.88,79.9,26574.0,71.8934,71.9024,71.7856,71.8036,26574.0
2022-05-16 12:45:00,79.88,80.11,79.85,80.11,26696.0,71.7856,71.9923,71.7586,71.9923,26696.0
2022-05-16 12:50:00,80.12,80.13,79.91,79.94,32461.0,72.0013,72.0103,71.8126,71.8395,32461.0
2022-05-16 12:55:00,79.91,80.02,79.89,79.97,23957.0,71.8126,71.9114,71.7946,71.8665,23957.0
2022-05-16 13:00:00,79.97,80.05,79.87,80.05,29731.0,71.8665,71.9384,71.7766,71.9384,29731.0
2022-05-16 13:05:00,80.04,80.24,80.0,80.23,26727.0,71.9294,72.1091,71.8934,72.1001,26727.0
2022-05-16 13:10:00,80.22,80.43,80.18,80.37,37970.0,72.0912,72.2799,72.0552,72.226,37970.0
2022-05-16 13:15:00,80.38,80.38,80.11,80.12,27244.0,72.2349,72.2349,71.9923,72.0013,27244.0
2022-05-16 13:20:00,80.12,80.49,80.11,80.41,37127.0,72.0013,72.3338,71.9923,72.2619,37127.0
2022-05-16 13:25:00,80.4,80.6,80.39,80.55,33726.0,72.2529,72.4327,72.2439,72.3877,33726.0
2022-05-16 13:30:00,80.56,80.69,80.56,80.6,31266.0,72.3967,72.5135,72.3967,72.4327,31266.0
2022-05-16 13:35:00,80.59,80.63,80.49,80.55,21674.0,72.4237,72.4596,72.3338,72.3877,21674.0
2022-05-16 13:40:00,80.57,80.69,80.43,80.66,32190.0,72.4057,72.5135,72.2799,72.4866,32190.0
2022-05-16 13:45:00,80.64,80.64,80.41,80.47,33965.0,72.4686,72.4686,72.2619,72.3158,33965.0
2022-05-16 13:50:00,80.49,80.56,80.44,80.47,23341.0,72.3338,72.3967,72.2889,72.3158,23341.0
2022-05-16 13:55:00,80.47,80.57,80.43,80.54,28259.0,72.3158,72.4057,72.2799,72.3787,28259.0
2022-05-16 14:00:00,80.54,80.63,80.42,80.62,38573.0,72.3787,72.4596,72.2709,72.4506,38573.0
2022-05-16 14:05:00,80.62,80.8,80.59,80.68,44442.0,72.4506,72.6124,72.4237,72.5045,44442.0
2022-05-16 14:10:00,80.69,80.69,80.48,80.49,38812.0,72.5135,72.5135,72.3248,72.3338,38812.0
2022-05-16 14:15:00,80.51,80.61,80.47,80.56,36681.0,72.3518,72.4416,72.3158,72.3967,36681.0
2022-05-16 14:20:00,80.6,80.72,80.55,80.67,32062.0,72.4327,72.5405,72.3877,72.4956,32062.0
2022-05-16 14:25:00,80.68,80.89,80.63,80.85,30380.0,72.5045,72.6933,72.4596,72.6573,30380.0
2022-05-16 14:30:00,80.87,80.93,80.83,80.9,29159.0,72.6753,72.7292,72.6393,72.7023,29159.0
2022-05-16 14:35:00,80.89,80.91,80.75,80.79,27836.0,72.6933,72.7112,72.5675,72.6034,27836.0
2022-05-16 14:40:00,80.8,80.83,80.66,80.66,23256.0,72.6124,72.6393,72.4866,72.4866,23256.0
2022-05-16 14:45:00,80.67,80.68,80.44,80.45,31328.0,72.4956,72.5045,72.2889,72.2979,31328.0
2022-05-16 14:50:00,80.43,80.53,80.31,80.46,27517.0,72.2799,72.3697,72.172,72.3068,27517.0
2022-05-16 14:55:00,80.45,80.64,80.44,80.62,22009.0,72.2979,72.4686,72.2889,72.4506,22009.0
2022-05-16 15:00:00,80.63,80.71,80.59,80.69,23657.0,72.4596,72.5315,72.4237,72.5135,23657.0
2022-05-16 15:05:00,80.69,80.74,80.48,80.48,32732.0,72.5135,72.5585,72.3248,72.3248,32732.0
2022-05-16 15:10:00,80.47,80.47,80.11,80.14,51272.0,72.3158,72.3158,71.9923,72.0193,51272.0
2022-05-16 15:15:00,80.14,80.24,80.03,80.18,46391.0,72.0193,72.1091,71.9204,72.0552,46391.0
2022-05-16 15:20:00,80.19,80.21,80.09,80.2,38711.0,72.0642,72.0822,71.9743,72.0732,38711.0
2022-05-16 15:25:00,80.21,80.25,80.17,80.2,42885.0,72.0822,72.1181,72.0462,72.0732,42885.0
2022-05-16 15:30:00,80.19,80.2,79.95,79.98,71637.0,72.0642,72.0732,71.8485,71.8755,71637.0
2022-05-16 15:35:00,79.95,80.06,79.89,79.98,54390.0,71.8485,71.9474,71.7946,71.8755,54390.0
2022-05-16 15:40:00,80.0,80.06,79.86,79.87,78446.0,71.8934,71.9474,71.7676,71.7766,78446.0
2022-05-16 15:45:00,79.86,79.91,79.75,79.89,85288.0,71.7676,71.8126,71.6688,71.7946,85288.0
2022-05-16 15:50:00,79.89,80.07,79.86,79.9,115493.0,71.7946,71.9564,71.7676,71.8036,115493.0
2022-05-16 15:55:00,79.91,79.95,79.71,79.91,259251.0,71.8126,71.8485,71.6328,71.8126,259251.0
2022-05-17 09:30:00,81.64,82.26,81.55,82.22,191862.0,73.3673,73.9244,73.2864,73.8885,191862.0
2022-05-17 09:35:00,82.22,82.27,81.68,82.18,94651.0,73.8885,73.9334,73.4032,73.8525,94651.0
2022-05-17 09:40:00,82.21,82.51,82.14,82.4,106655.0,73.8795,74.1491,73.8166,74.0503,106655.0
2022-05-17 09:45:00,82.41,82.52,82.07,82.09,80287.0,74.0592,74.1581,73.7537,73.7717,80287.0
2022-05-17 09:50:00,82.08,82.39,82.05,82.1,53137.0,73.7627,74.0413,73.7357,73.7807,53137.0
2022-05-17 09:55:00,82.12,82.44,82.03,82.41,72585.0,73.7986,74.0862,73.7177,74.0592,72585.0
2022-05-17 10:00:00,82.43,82.6,82.38,82.47,128424.0,74.0772,74.23,74.0323,74.1132,128424.0
2022-05-17 10:05:00,82.48,82.57,82.14,82.14,80005.0,74.1221,74.203,73.8166,73.8166,80005.0
2022-05-17 10:10:00,82.13,82.22,81.95,82.19,66418.0,73.8076,73.8885,73.6459,73.8615,66418.0
2022-05-17 10:15:00,82.2,82.52,82.2,82.52,68235.0,73.8705,74.1581,73.8705,74.1581,68235.0
2022-05-17 10:20:00,82.52,82.54,82.06,82.14,39593.0,74.1581,74.1761,73.7447,73.8166,39593.0
2022-05-17 10:25:00,82.15,82.18,81.87,81.88,35869.0,73.8256,73.8525,73.574,73.5829,35869.0
2022-05-17 10:30:00,81.89,82.01,81.83,81.86,37968.0,73.5919,73.6998,73.538,73.565,37968.0
2022-05-17 10:35:00,81.86,81.86,81.63,81.76,28471.0,73.565,73.565,73.3583,73.4751,28471.0
2022-05-17 10:40:00,81.75,81.75,81.55,81.61,33101.0,73.4661,73.4661,73.2864,73.3403,33101.0
2022-05-17 10:45:00,81.6,81.62,81.33,81.42,46088.0,73.3313,73.3493,73.0887,73.1696,46088.0
2022-05-17 10:50:00,81.4,81.52,81.39,81.43,43664.0,73.1516,73.2594,73.1426,73.1785,43664.0
2022-05-17 10:55:00,81.41,81.65,81.4,81.65,52425.0,73.1606,73.3763,73.1516,73.3763,52425.0
2022-05-17 11:00:00,81.66,81.85,81.66,81.83,75810.0,73.3852,73.556,73.3852,73.538,75810.0
2022-05-17 11:05:00,81.83,82.01,81.83,82.0,80182.0,73.538,73.6998,73.538,73.6908,80182.0
2022-05-17 11:10:00,82.01,82.03,81.84,81.85,56241.0,73.6998,73.7177,73.547,73.556,56241.0
2022-05-17 11:15:00,81.83,82.08,81.78,81.99,59501.0,73.538,73.7627,73.4931,73.6818,59501.0
2022-05-17 11:20:00,81.99,82.01,81.87,81.94,56196.0,73.6818,73.6998,73.574,73.6369,56196.0
2022-05-17 11:25:00,81.94,82.11,81.93,82.08,35727.0,73.6369,73.7896,73.6279,73.7627,35727.0
2022-05-17 11:30:00,82.09,82.26,82.09,82.15,63100.0,73.7717,73.9244,73.7717,73.8256,63100.0
2022-05-17 11:35:00,82.15,82.15,82.03,82.07,29486.0,73.8256,73.8256,73.7177,73.7537,29486.0
2022-05-17 11:40:00,82.05,82.23,82.04,82.11,52300.0,73.7357,73.8975,73.7267,73.7896,52300.0
2022-05-17 11:45:00,82.11,82.33,82.05,82.14,85087.0,73.7896,73.9873,73.7357,73.8166,85087.0
2022-05-17 11:50:00,82.14,82.35,82.14,82.33,31103.0,73.8166,74.0053,73.8166,73.9873,31103.0
2022-05-17 11:55:00,82.32,82.37,82.25,82.3,42922.0,73.9784,74.0233,73.9155,73.9604,42922.0
2022-05-17 12:00:00,82.32,82.39,82.25,82.34,48275.0,73.9784,74.0413,73.9155,73.9963,48275.0
2022-05-17 12:05:00,82.35,82.35,82.08,82.21,32408.0,74.0053,74.0053,73.7627,73.8795,32408.0
2022-05-17 12:10:00,82.21,82.39,82.12,82.37,27907.0,73.8795,74.0413,73.7986,74.0233,27907.0
2022-05-17 12:15:00,82.37,82.52,82.36,82.45,34317.0,74.0233,74.1581,74.0143,74.0952,34317.0
2022-05-17 12:20:00,82.43,82.54,82.41,82.5,28323.0,74.0772,74.1761,74.0592,74.1401,28323.0
2022-05-17 12:25:00,82.5,82.59,82.48,82.49,29531.0,74.1401,74.221,74.1221,74.1311,29531.0
2022-05-17 12:30:00,82.49,82.64,82.43,82.63,32158.0,74.1311,74.2659,74.0772,74.2569,32158.0
2022-05-17 12:35:00,82.63,82.75,82.61,82.64,52950.0,74.2569,74.3648,74.239,74.2659,52950.0
2022-05-17 12:40:00,82.65,82.82,82.61,82.82,35726.0,74.2749,74.4277,74.239,74.4277,35726.0
2022-05-17 12:45:00,82.81,82.91,82.78,82.84,46458.0,74.4187,74.5086,74.3917,74.4457,46458.0
2022-05-17 12:50:00,82.83,82.85,82.71,82.74,39199.0,74.4367,74.4547,74.3288,74.3558,39199.0
2022-05-17 12:55:00,82.77,82.84,82.73,82.82,24724.0,74.3828,74.4457,74.3468,74.4277,24724.0
2022-05-17 13:00:00,82.8,82.81,82.53,82.73,20068.0,74.4097,74.4187,74.1671,74.3468,20068.0
2022-05-17 13:05:00,82.73,82.83,82.73,82.79,19027.0,74.3468,74.4367,74.3468,74.4007,19027.0
2022-05-17 13:10:00,82.77,82.96,82.76,82.88,35335.0,74.3828,74.5535,74.3738,74.4816,35335.0
2022-05-17 13:15:00,82.88,82.96,82.88,82.92,24751.0,74.4816,74.5535,74.4816,74.5176,24751.0
2022-05-17 13:20:00,82.92,82.92,82.76,82.78,46627.0,74.5176,74.5176,74.3738,74.3917,46627.0
2022-05-17 13:25:00,82.79,82.87,82.77,82.78,23915.0,74.4007,74.4726,74.3828,74.3917,23915.0
2022-05-17 13:30:00,82.78,82.94,82.78,82.91,27663.0,74.3917,74.5355,74.3917,74.5086,27663.0
2022-05-17 13:35:00,82.91,82.91,82.75,82.82,40781.0,74.5086,74.5086,74.3648,74.4277,40781.0
2022-05-17 13:40:00,82.81,82.83,82.73,82.74,38592.0,74.4187,74.4367,74.3468,74.3558,38592.0
2022-05-17 13:45:00,82.73,82.73,82.6,82.66,28675.0,74.3468,74.3468,74.23,74.2839,28675.0
2022-05-17 13:50:00,82.67,82.69,82.63,82.66,20252.0,74.2929,74.3109,74.2569,74.2839,20252.0
2022-05-17 13:55:00,82.65,82.67,82.53,82.54,32597.0,74.2749,74.2929,74.1671,74.1761,32597.0
2022-05-17 14:00:00,82.54,82.61,82.49,82.58,24055.0,74.1761,74.239,74.1311,74.212,24055.0
2022-05-17 14:05:00,82.61,83.0,82.58,82.97,61145.0,74.239,74.5895,74.212,74.5625,61145.0
2022-05-17 14:10:00,82.98,82.98,82.42,82.48,43088.0,74.5715,74.5715,74.0682,74.1221,43088.0
2022-05-17 14:15:00,82.51,82.56,82.33,82.36,37082.0,74.1491,74.194,73.9873,74.0143,37082.0
2022-05-17 14:20:00,82.41,82.41,82.04,82.31,35646.0,74.0592,74.0592,73.7267,73.9694,35646.0
2022-05-17 14:25:00,82.32,82.53,82.26,82.39,33081.0,73.9784,74.1671,73.9244,74.0413,33081.0
2022-05-17 14:30:00,82.39,82.53,82.3,82.37,41405.0,74.0413,74.1671,73.9604,74.0233,41405.0
2022-05-17 14:35:00,82.33,82.66,82.24,82.65,30080.0,73.9873,74.2839,73.9065,74.2749,30080.0
2022-05-17 14:40:00,82.64,82.89,82.64,82.83,38343.0,74.2659,74.4906,74.2659,74.4367,38343.0
2022-05-17 14:45:00,82.86,83.15,82.8,83.13,51388.0,74.4636,74.7243,74.4097,74.7063,51388.0
2022-05-17 14:50:00,83.12,83.13,82.93,82.95,43791.0,74.6973,74.7063,74.5265,74.5445,43791.0
2022-05-17 14:55:00,82.94,83.03,82.9,82.94,34284.0,74.5355,74.6164,74.4996,74.5355,34284.0
2022-05-17 15:00:00,82.95,83.16,82.91,83.06,43229.0,74.5445,74.7332,74.5086,74.6434,43229.0
2022-05-17 15:05:00,83.04,83.1,82.89,83.04,80421.0,74.6254,74.6793,74.4906,74.6254,80421.0
2022-05-17 15:10:00,83.04,83.05,82.9,82.98,38214.0,74.6254,74.6344,74.4996,74.5715,38214.0
2022-05-17 15:15:00,82.98,83.16,82.97,83.15,46169.0,74.5715,74.7332,74.5625,74.7243,46169.0
2022-05-17 15:20:00,83.16,83.23,83.08,83.18,61531.0,74.7332,74.7961,74.6613,74.7512,61531.0
2022-05-17 15:25:00,83.18,83.24,83.08,83.14,41335.0,74.7512,74.8051,74.6613,74.7153,41335.0
2022-05-17 15:30:00,83.14,83.22,83.03,83.16,65754.0,74.7153,74.7872,74.6164,74.7332,65754.0
2022-05-17 15:35:00,83.17,83.26,83.06,83.08,49811.0,74.7422,74.8231,74.6434,74.6613,49811.0
2022-05-17 15:40:00,83.06,83.18,83.0,83.07,73716.0,74.6434,74.7512,74.5895,74.6524,73716.0
2022-05-17 15:45:00,83.06,83.07,82.75,82.88,172510.0,74.6434,74.6524,74.3648,74.4816,172510.0
2022-05-17 15:50:00,82.86,82.95,82.76,82.88,146508.0,74.4636,74.5445,74.3738,74.4816,146508.0
2022-05-17 15:55:00,82.87,82.92,82.76,82.92,285156.0,74.4726,74.5176,74.3738,74.5176,285156.0
2022-05-18 09:30:00,81.9,81.9,81.36,81.7,104721.0,73.6009,73.6009,73.1156,73.4212,104721.0
2022-05-18 09:35:00,81.71,82.12,81.57,81.61,62625.0,73.4302,73.7986,73.3044,73.3403,62625.0
2022-05-18 09:40:00,81.58,81.72,81.23,81.43,56720.0,73.3133,73.4392,72.9988,73.1785,56720.0
2022-05-18 09:45:00,81.41,82.0,81.4,81.88,39042.0,73.1606,73.6908,73.1516,73.5829,39042.0
2022-05-18 09:50:00,81.9,82.13,81.64,82.03,62238.0,73.6009,73.8076,73.3673,73.7177,62238.0
2022-05-18 09:55:00,82.03,82.11,81.71,81.78,41680.0,73.7177,73.7896,73.4302,73.4931,41680.0
2022-05-18 10:00:00,81.78,82.19,81.77,82.03,29472.0,73.4931,73.8615,73.4841,73.7177,29472.0
2022-05-18 10:05:00,82.02,82.16,81.85,81.89,38394.0,73.7088,73.8346,73.556,73.5919,38394.0
2022-05-18 10:10:00,81.86,81.99,81.66,81.99,34490.0,73.565,73.6818,73.3852,73.6818,34490.0
2022-05-18 10:15:00,81.99,82.07,81.86,81.99,27465.0,73.6818,73.7537,73.565,73.6818,27465.0
2022-05-18 10:20:00,81.99,82.13,81.82,81.92,31924.0,73.6818,73.8076,73.529,73.6189,31924.0
2022-05-18 10:25:00,81.91,82.03,81.64,81.65,30414.0,73.6099,73.7177,73.3673,73.3763,30414.0
2022-05-18 10:30:00,81.64,81.77,81.59,81.76,28289.0,73.3673,73.4841,73.3223,73.4751,28289.0
2022-05-18 10:35:00,81.75,81.84,81.69,81.78,36111.0,73.4661,73.547,73.4122,73.4931,36111.0
2022-05-18 10:40:00,81.78,81.87,81.66,81.85,24701.0,73.4931,73.574,73.3852,73.556,24701.0
2022-05-18 10:45:00,81.85,82.1,81.74,82.08,35300.0,73.556,73.7807,73.4571,73.7627,35300.0
2022-05-18 10:50:00,82.11,82.12,82.0,82.06,29442.0,73.7896,73.7986,73.6908,73.7447,29442.0
2022-05-18 10:55:00,82.05,82.22,82.02,82.09,38177.0,73.7357,73.8885,73.7088,73.7717,38177.0
2022-05-18 11:00:00,82.09,82.09,81.78,81.86,31032.0,73.7717,73.7717,73.4931,73.565,31032.0
2022-05-18 11:05:00,81.84,81.87,81.68,81.74,32976.0,73.547,73.574,73.4032,73.4571,32976.0
2022-05-18 11:10:00,81.75,81.75,81.59,81.63,34871.0,73.4661,73.4661,73.3223,73.3583,34871.0
2022-05-18 11:15:00,81.62,81.65,81.29,81.4,31636.0,73.3493,73.3763,73.0527,73.1516,31636.0
2022-05-18 11:20:00,81.4,81.42,81.22,81.23,23644.0,73.1516,73.1696,72.9898,72.9988,23644.0
2022-05-18 11:25:00,81.25,81.38,81.07,81.13,38500.0,73.0168,73.1336,72.855,72.9089,38500.0
2022-05-18 11:30:00,81.15,81.39,81.07,81.37,25541.0,72.9269,73.1426,72.855,73.1246,25541.0
2022-05-18 11:35:00,81.36,81.58,81.35,81.55,17272.0,73.1156,73.3133,73.1067,73.2864,17272.0
2022-05-18 11:40:00,81.55,81.61,81.36,81.44,28403.0,73.2864,73.3403,73.1156,73.1875,28403.0
2022-05-18 11:45:00,81.43,81.43,81.25,81.33,25176.0,73.1785,73.1785,73.0168,73.0887,25176.0
2022-05-18 11:50:00,81.33,81.4,81.07,81.07,22121.0,73.0887,73.1516,72.855,72.855,22121.0
2022-05-18 11:55:00,81.07,81.19,81.05,81.07,17311.0,72.855,72.9629,72.8371,72.855,17311.0
2022-05-18 12:00:00,81.06,81.14,81.03,81.05,18928.0,72.846,72.9179,72.8191,72.8371,18928.0
2022-05-18 12:05:00,81.04,81.06,80.96,81.02,34144.0,72.8281,72.846,72.7562,72.8101,34144.0
2022-05-18 12:10:00,80.98,81.11,80.95,81.08,33057.0,72.7741,72.891,72.7472,72.864,33057.0
2022-05-18 12:15:00,81.05,81.24,81.05,81.16,32863.0,72.8371,73.0078,72.8371,72.9359,32863.0
2022-05-18 12:20:00,81.18,81.2,80.85,80.86,21890.0,72.9539,72.9719,72.6573,72.6663,21890.0
2022-05-18 12:25:00,80.87,81.07,80.81,80.98,53775.0,72.6753,72.855,72.6214,72.7741,53775.0
2022-05-18 12:30:00,80.99,81.17,80.96,81.15,35699.0,72.7831,72.9449,72.7562,72.9269,35699.0
2022-05-18 12:35:00,81.16,81.31,81.12,81.31,38553.0,72.9359,73.0707,72.9,73.0707,38553.0
2022-05-18 12:40:00,81.3,81.37,81.21,81.26,36806.0,73.0617,73.1246,72.9808,73.0258,36806.0
2022-05-18 12:45:00,81.28,81.56,81.25,81.56,44079.0,73.0437,73.2954,73.0168,73.2954,44079.0
2022-05-18 12:50:00,81.58,81.71,81.58,81.6,27024.0,73.3133,73.4302,73.3133,73.3313,27024.0
2022-05-18 12:55:00,81.62,81.69,81.53,81.66,18900.0,73.3493,73.4122,73.2684,73.3852,18900.0
2022-05-18 13:00:00,81.67,81.67,81.53,81.56,23276.0,73.3942,73.3942,73.2684,73.2954,23276.0
2022-05-18 13:05:00,81.56,81.56,81.27,81.28,22533.0,73.2954,73.2954,73.0348,73.0437,22533.0
2022-05-18 13:10:00,81.29,81.3,81.01,81.09,39101.0,73.0527,73.0617,72.8011,72.873,39101.0
2022-05-18 13:15:00,81.09,81.09,80.9,80.95,27648.0,72.873,72.873,72.7023,72.7472,27648.0
2022-05-18 13:20:00,80.98,81.11,80.91,81.0,33090.0,72.7741,72.891,72.7112,72.7921,33090.0
2022-05-18 13:25:00,81.0,81.14,80.94,81.13,17370.0,72.7921,72.9179,72.7382,72.9089,17370.0
2022-05-18 13:30:00,81.11,81.18,81.04,81.14,15283.0,72.891,72.9539,72.8281,72.9179,15283.0
2022-05-18 13:35:00,81.21,81.22,81.09,81.19,23823.0,72.9808,72.9898,72.873,72.9629,23823.0
2022-05-18 13:40:00,81.18,81.18,80.92,80.93,18139.0,72.9539,72.9539,72.7202,72.7292,18139.0
2022-05-18 13:45:00,80.95,80.96,80.73,80.77,40958.0,72.7472,72.7562,72.5495,72.5854,40958.0
2022-05-18 13:50:00,80.78,80.81,80.67,80.77,31685.0,72.5944,72.6214,72.4956,72.5854,31685.0
2022-05-18 13:55:00,80.75,80.83,80.67,80.81,31312.0,72.5675,72.6393,72.4956,72.6214,31312.0
2022-05-18 14:00:00,80.81,80.89,80.7,80.86,43370.0,72.6214,72.6933,72.5225,72.6663,43370.0
2022-05-18 14:05:00,80.88,81.01,80.83,81.01,52748.0,72.6843,72.8011,72.6393,72.8011,52748.0
2022-05-18 14:10:00,81.01,81.07,80.88,80.95,43712.0,72.8011,72.855,72.6843,72.7472,43712.0
2022-05-18 14:15:00,80.95,81.08,80.83,81.04,36526.0,72.7472,72.864,72.6393,72.8281,36526.0
2022-05-18 14:20:00,81.02,81.1,80.88,81.03,42754.0,72.8101,72.882,72.6843,72.8191,42754.0
2022-05-18 14:25:00,81.04,81.26,81.04,81.26,39173.0,72.8281,73.0258,72.8281,73.0258,39173.0
2022-05-18 14:30:00,81.24,81.24,80.84,80.88,35937.0,73.0078,73.0078,72.6483,72.6843,35937.0
2022-05-18 14:35:00,80.88,81.01,80.77,80.93,43352.0,72.6843,72.8011,72.5854,72.7292,43352.0
2022-05-18 14:40:00,80.92,81.04,80.86,80.9,24861.0,72.7202,72.8281,72.6663,72.7023,24861.0
2022-05-18 14:45:00,80.9,81.1,80.74,81.0,39729.0,72.7023,72.882,72.5585,72.7921,39729.0
2022-05-18 14:50:00,80.99,81.05,80.82,80.84,29595.0,72.7831,72.8371,72.6304,72.6483,29595.0
2022-05-18 14:55:00,80.85,80.94,80.65,80.71,43141.0,72.6573,72.7382,72.4776,72.5315,43141.0
2022-05-18 15:00:00,80.71,80.87,80.7,80.79,30365.0,72.5315,72.6753,72.5225,72.6034,30365.0
2022-05-18 15:05:00,80.8,80.92,80.78,80.81,80359.0,72.6124,72.7202,72.5944,72.6214,80359.0
2022-05-18 15:10:00,80.81,80.92,80.64,80.67,38475.0,72.6214,72.7202,72.4686,72.4956,38475.0
2022-05-18 15:15:00,80.65,80.77,80.6,80.68,36349.0,72.4776,72.5854,72.4327,72.5045,36349.0
2022-05-18 15:20:00,80.68,80.74,80.41,80.41,94568.0,72.5045,72.5585,72.2619,72.2619,94568.0
2022-05-18 15:25:00,80.44,80.47,80.32,80.36,47152.0,72.2889,72.3158,72.181,72.217,47152.0
2022-05-18 15:30:00,80.36,80.48,80.35,80.44,77468.0,72.217,72.3248,72.208,72.2889,77468.0
2022-05-18 15:35:00,80.45,80.91,80.39,80.82,128759.0,72.2979,72.7112,72.2439,72.6304,128759.0
2022-05-18 15:40:00,80.82,80.92,80.49,80.55,139698.0,72.6304,72.7202,72.3338,72.3877,139698.0
2022-05-18 15:45:00,80.55,80.61,80.44,80.55,133747.0,72.3877,72.4416,72.2889,72.3877,133747.0
2022-05-18 15:50:00,80.52,80.76,80.38,80.42,232760.0,72.3608,72.5764,72.2349,72.2709,232760.0
2022-05-18 15:55:00,80.42,80.77,80.4,80.76,424708.0,72.2709,72.5854,72.2529,72.5764,424708.0
2022-05-19 09:30:00,79.73,80.57,79.63,80.46,118370.0,71.6508,72.4057,71.5609,72.3068,118370.0
2022-05-19 09:35:00,80.54,81.07,80.27,80.9,94890.0,72.3787,72.855,72.1361,72.7023,94890.0
2022-05-19 09:40:00,80.87,80.9,80.22,80.23,143888.0,72.6753,72.7023,72.0912,72.1001,143888.0
2022-05-19 09:45:00,80.25,80.29,79.9,80.22,101353.0,72.1181,72.1541,71.8036,72.0912,101353.0
2022-05-19 09:50:00,80.19,80.69,80.08,80.53,65110.0,72.0642,72.5135,71.9653,72.3697,65110.0
2022-05-19 09:55:00,80.51,80.77,80.14,80.31,53136.0,72.3518,72.5854,72.0193,72.172,53136.0
2022-05-19 10:00:00,80.25,80.89,80.19,80.75,80269.0,72.1181,72.6933,72.0642,72.5675,80269.0
2022-05-19 10:05:00,80.76,80.9,80.51,80.62,44038.0,72.5764,72.7023,72.3518,72.4506,44038.0
2022-05-19 10:10:00,80.56,81.08,80.55,80.94,47704.0,72.3967,72.864,72.3877,72.7382,47704.0
2022-05-19 10:15:00,81.02,81.13,80.82,80.97,67483.0,72.8101,72.9089,72.6304,72.7652,67483.0
2022-05-19 10:20:00,80.96,81.18,80.68,80.84,60971.0,72.7562,72.9539,72.5045,72.6483,60971.0
2022-05-19 10:25:00,80.81,80.83,80.53,80.56,48945.0,72.6214,72.6393,72.3697,72.3967,48945.0
2022-05-19 10:30:00,80.53,80.64,80.22,80.64,62150.0,72.3697,72.4686,72.0912,72.4686,62150.0
2022-05-19 10:35:00,80.61,80.68,80.39,80.48,47090.0,72.4416,72.5045,72.2439,72.3248,47090.0
2022-05-19 10:40:00,80.46,80.48,80.28,80.46,61974.0,72.3068,72.3248,72.1451,72.3068,61974.0
2022-05-19 10:45:00,80.44,80.6,80.29,80.33,44570.0,72.2889,72.4327,72.1541,72.19,44570.0
2022-05-19 10:50:00,80.37,80.64,80.25,80.6,49845.0,72.226,72.4686,72.1181,72.4327,49845.0
2022-05-19 10:55:00,80.65,80.81,80.35,80.41,95707.0,72.4776,72.6214,72.208,72.2619,95707.0
2022-05-19 11:00:00,80.41,80.57,80.31,80.31,70136.0,72.2619,72.4057,72.172,72.172,70136.0
2022-05-19 11:05:00,80.31,80.35,80.03,80.28,41296.0,72.172,72.208,71.9204,72.1451,41296.0
2022-05-19 11:10:00,80.26,80.57,80.15,80.19,50217.0,72.1271,72.4057,72.0282,72.0642,50217.0
2022-05-19 11:15:00,80.18,80.3,79.96,80.22,65286.0,72.0552,72.1631,71.8575,72.0912,65286.0
2022-05-19 11:20:00,80.21,80.38,80.07,80.34,51348.0,72.0822,72.2349,71.9564,72.199,51348.0
2022-05-19 11:25:00,80.31,80.34,80.22,80.29,35427.0,72.172,72.199,72.0912,72.1541,35427.0
2022-05-19 11:30:00,80.3,80.63,80.29,80.62,39550.0,72.1631,72.4596,72.1541,72.4506,39550.0
2022-05-19 11:35:00,80.61,80.89,80.54,80.8,49024.0,72.4416,72.6933,72.3787,72.6124,49024.0
2022-05-19 11:40:00,80.8,81.01,80.77,80.92,188325.0,72.6124,72.8011,72.5854,72.7202,188325.0
2022-05-19 11:45:00,80.94,80.95,80.72,80.8,47655.0,72.7382,72.7472,72.5405,72.6124,47655.0
2022-05-19 11:50:00,80.8,80.83,80.58,80.64,57079.0,72.6124,72.6393,72.4147,72.4686,57079.0
2022-05-19 11:55:00,80.65,80.66,80.48,80.59,47682.0,72.4776,72.4866,72.3248,72.4237,47682.0
2022-05-19 12:00:00,80.59,80.66,80.5,80.61,37721.0,72.4237,72.4866,72.3428,72.4416,37721.0
2022-05-19 12:05:00,80.61,80.7,80.54,80.63,37561.0,72.4416,72.5225,72.3787,72.4596,37561.0
2022-05-19 12:10:00,80.65,80.77,80.61,80.62,32754.0,72.4776,72.5854,72.4416,72.4506,32754.0
2022-05-19 12:15:00,80.62,80.75,80.47,80.53,35384.0,72.4506,72.5675,72.3158,72.3697,35384.0
2022-05-19 12:20:00,80.49,80.49,80.22,80.29,57306.0,72.3338,72.3338,72.0912,72.1541,57306.0
2022-05-19 12:25:00,80.28,80.47,80.21,80.41,67169.0,72.1451,72.3158,72.0822,72.2619,67169.0
2022-05-19 12:30:00,80.42,80.48,80.23,80.32,48724.0,72.2709,72.3248,72.1001,72.181,48724.0
2022-05-19 12:35:00,80.33,80.33,80.12,80.13,32798.0,72.19,72.19,72.0013,72.0103,32798.0
2022-05-19 12:40:00,80.13,80.15,79.96,79.97,44702.0,72.0103,72.0282,71.8575,71.8665,44702.0
2022-05-19 12:45:00,79.95,80.03,79.84,79.91,46269.0,71.8485,71.9204,71.7497,71.8126,46269.0
2022-05-19 12:50:00,79.92,80.02,79.88,79.88,45265.0,71.8216,71.9114,71.7856,71.7856,45265.0
2022-05-19 12:55:00,79.87,80.06,79.79,80.05,41078.0,71.7766,71.9474,71.7047,71.9384,41078.0
2022-05-19 13:00:00,80.05,80.14,79.89,79.92,45996.0,71.9384,72.0193,71.7946,71.8216,45996.0
2022-05-19 13:05:00,79.93,80.08,79.78,79.83,68805.0,71.8305,71.9653,71.6957,71.7407,68805.0
2022-05-19 13:10:00,79.84,79.85,79.55,79.66,68827.0,71.7497,71.7586,71.489,71.5879,68827.0
2022-05-19 13:15:00,79.65,79.9,79.53,79.9,84233.0,71.5789,71.8036,71.4711,71.8036,84233.0
2022-05-19 13:20:00,79.92,80.03,79.81,79.92,73657.0,71.8216,71.9204,71.7227,71.8216,73657.0
2022-05-19 13:25:00,79.96,80.01,79.78,79.84,45492.0,71.8575,71.9024,71.6957,71.7497,45492.0
2022-05-19 13:30:00,79.84,80.12,79.79,79.97,48558.0,71.7497,72.0013,71.7047,71.8665,48558.0
2022-05-19 13:35:00,79.97,80.08,79.9,80.05,29631.0,71.8665,71.9653,71.8036,71.9384,29631.0
2022-05-19 13:40:00,80.06,80.16,79.95,80.09,44282.0,71.9474,72.0372,71.8485,71.9743,44282.0
2022-05-19 13:45:00,80.06,80.09,79.51,79.55,44396.0,71.9474,71.9743,71.4531,71.489,44396.0
2022-05-19 13:50:00,79.53,80.08,79.5,80.02,83706.0,71.4711,71.9653,71.4441,71.9114,83706.0
2022-05-19 13:55:00,80.03,80.37,80.03,80.25,131879.0,71.9204,72.226,71.9204,72.1181,131879.0
2022-05-19 14:00:00,80.26,80.27,80.02,80.15,40486.0,72.1271,72.1361,71.9114,72.0282,40486.0
2022-05-19 14:05:00,80.15,80.17,79.96,80.15,33475.0,72.0282,72.0462,71.8575,72.0282,33475.0
2022-05-19 14:10:00,80.18,80.3,80.01,80.09,27809.0,72.0552,72.1631,71.9024,71.9743,27809.0
2022-05-19 14:15:00,80.07,80.23,80.0,80.01,28822.0,71.9564,72.1001,71.8934,71.9024,28822.0
2022-05-19 14:20:00,80.0,80.18,79.91,80.08,46100.0,71.8934,72.0552,71.8126,71.9653,46100.0
2022-05-19 14:25:00,80.09,80.14,79.95,80.08,37915.0,71.9743,72.0193,71.8485,71.9653,37915.0
2022-05-19 14:30:00,80.08,80.14,79.93,79.97,58021.0,71.9653,72.0193,71.8305,71.8665,58021.0
2022-05-19 14:35:00,79.95,80.2,79.89,80.05,53586.0,71.8485,72.0732,71.7946,71.9384,53586.0
2022-05-19 14:40:00,80.05,80.08,79.71,80.08,69444.0,71.9384,71.9653,71.6328,71.9653,69444.0
2022-05-19 14:45:00,80.1,80.23,79.99,80.18,92667.0,71.9833,72.1001,71.8845,72.0552,92667.0
2022-05-19 14:50:00,80.18,80.37,80.09,80.31,49274.0,72.0552,72.226,71.9743,72.172,49274.0
2022-05-19 14:55:00,80.32,80.35,80.1,80.31,35043.0,72.181,72.208,71.9833,72.172,35043.0
2022-05-19 15:00:00,80.32,80.68,80.27,80.53,41511.0,72.181,72.5045,72.1361,72.3697,41511.0
2022-05-19 15:05:00,80.53,80.57,80.32,80.32,37485.0,72.3697,72.4057,72.181,72.181,37485.0
2022-05-19 15:10:00,80.33,80.35,80.15,80.3,59112.0,72.19,72.208,72.0282,72.1631,59112.0
2022-05-19 15:15:00,80.32,80.34,80.04,80.16,41578.0,72.181,72.199,71.9294,72.0372,41578.0
2022-05-19 15:20:00,80.17,80.17,79.9,79.9,57707.0,72.0462,72.0462,71.8036,71.8036,57707.0
2022-05-19 15:25:00,79.91,80.03,79.76,79.81,108682.0,71.8126,71.9204,71.6778,71.7227,108682.0
2022-05-19 15:30:00,79.81,79.93,79.71,79.8,57541.0,71.7227,71.8305,71.6328,71.7137,57541.0
2022-05-19 15:35:00,79.79,79.88,79.7,79.79,75862.0,71.7047,71.7856,71.6238,71.7047,75862.0
2022-05-19 15:40:00,79.79,80.09,79.69,80.06,100756.0,71.7047,71.9743,71.6149,71.9474,100756.0
2022-05-19 15:45:00,80.07,80.2,79.89,80.03,113619.0,71.9564,72.0732,71.7946,71.9204,113619.0
2022-05-19 15:50:00,80.02,80.11,79.76,79.91,146710.0,71.9114,71.9923,71.6778,71.8126,146710.0
2022-05-19 15:55:00,79.91,80.08,79.88,79.94,446241.0,71.8126,71.9653,71.7856,71.8395,446241.0
2022-05-20 09:30:00,80.62,81.16,80.39,81.14,228167.0,72.4506,72.9359,72.2439,72.9179,228167.0
2022-05-20 09:35:00,81.11,81.21,80.66,81.1,66576.0,72.891,72.9808,72.4866,72.882,66576.0
2022-05-20 09:40:00,81.08,81.16,80.84,80.95,55826.0,72.864,72.9359,72.6483,72.7472,55826.0
2022-05-20 09:45:00,80.95,81.03,80.49,80.5,56928.0,72.7472,72.8191,72.3338,72.3428,56928.0
2022-05-20 09:50:00,80.5,80.73,80.48,80.53,56256.0,72.3428,72.5495,72.3248,72.3697,56256.0
2022-05-20 09:55:00,80.53,80.67,80.43,80.66,61852.0,72.3697,72.4956,72.2799,72.4866,61852.0
2022-05-20 10:00:00,80.63,80.69,80.5,80.54,37801.0,72.4596,72.5135,72.3428,72.3787,37801.0
2022-05-20 10:05:00,80.55,80.58,80.15,80.19,49992.0,72.3877,72.4147,72.0282,72.0642,49992.0
2022-05-20 10:10:00,80.18,80.3,80.12,80.3,33485.0,72.0552,72.1631,72.0013,72.1631,33485.0
2022-05-20 10:15:00,80.3,80.35,80.11,80.15,35877.0,72.1631,72.208,71.9923,72.0282,35877.0
2022-05-20 10:20:00,80.13,80.18,79.95,80.09,45538.0,72.0103,72.0552,71.8485,71.9743,45538.0
2022-05-20 10:25:00,80.09,80.33,80.0,80.29,73248.0,71.9743,72.19,71.8934,72.1541,73248.0
2022-05-20 10:30:00,80.27,80.31,80.09,80.2,58213.0,72.1361,72.172,71.9743,72.0732,58213.0
2022-05-20 10:35:00,80.2,80.25,80.11,80.19,47849.0,72.0732,72.1181,71.9923,72.0642,47849.0
2022-05-20 10:40:00,80.18,80.42,80.14,80.36,49199.0,72.0552,72.2709,72.0193,72.217,49199.0
2022-05-20 10:45:00,80.35,80.39,80.05,80.09,35836.0,72.208,72.2439,71.9384,71.9743,35836.0
2022-05-20 10:50:00,80.1,80.15,79.88,79.96,43921.0,71.9833,72.0282,71.7856,71.8575,43921.0
2022-05-20 10:55:00,79.95,79.98,79.75,79.77,38151.0,71.8485,71.8755,71.6688,71.6868,38151.0
2022-05-20 11:00:00,79.77,79.84,79.69,79.78,51106.0,71.6868,71.7497,71.6149,71.6957,51106.0
2022-05-20 11:05:00,79.79,79.79,79.54,79.59,38694.0,71.7047,71.7047,71.4801,71.525,38694.0
2022-05-20 11:10:00,79.57,79.6,79.39,79.56,44730.0,71.507,71.534,71.3453,71.498,44730.0
2022-05-20 11:15:00,79.56,79.56,79.44,79.54,40978.0,71.498,71.498,71.3902,71.4801,40978.0
2022-05-20 11:20:00,79.55,79.55,79.28,79.28,67774.0,71.489,71.489,71.2464,71.2464,67774.0
2022-05-20 11:25:00,79.27,79.48,79.27,79.4,75760.0,71.2374,71.4261,71.2374,71.3542,75760.0
2022-05-20 11:30:00,79.4,79.66,79.39,79.59,36291.0,71.3542,71.5879,71.3453,71.525,36291.0
2022-05-20 11:35:00,79.6,79.6,79.34,79.36,40137.0,71.534,71.534,71.3003,71.3183,40137.0
2022-05-20 11:40:00,79.39,79.52,79.18,79.23,58121.0,71.3453,71.4621,71.1565,71.2015,58121.0
2022-05-20 11:45:00,79.24,79.47,79.24,79.39,57417.0,71.2105,71.4172,71.2105,71.3453,57417.0
2022-05-20 11:50:00,79.39,79.59,79.29,79.37,37708.0,71.3453,71.525,71.2554,71.3273,37708.0
2022-05-20 11:55:00,79.38,79.52,79.32,79.33,34513.0,71.3363,71.4621,71.2824,71.2913,34513.0
2022-05-20 12:00:00,79.33,79.37,79.15,79.21,28283.0,71.2913,71.3273,71.1296,71.1835,28283.0
2022-05-20 12:05:00,79.21,79.31,78.99,78.99,44639.0,71.1835,71.2734,70.9858,70.9858,44639.0
2022-05-20 12:10:00,78.98,79.13,78.82,79.1,50932.0,70.9768,71.1116,70.833,71.0846,50932.0
2022-05-20 12:15:00,79.11,79.11,78.91,78.93,46506.0,71.0936,71.0936,70.9139,70.9319,46506.0
2022-05-20 12:20:00,78.93,79.12,78.92,79.11,29486.0,70.9319,71.1026,70.9229,71.0936,29486.0
2022-05-20 12:25:00,79.1,79.1,78.86,78.93,56776.0,71.0846,71.0846,70.869,70.9319,56776.0
2022-05-20 12:30:00,78.92,79.0,78.83,78.84,38589.0,70.9229,70.9948,70.842,70.851,38589.0
2022-05-20 12:35:00,78.83,78.86,78.61,78.71,39348.0,70.842,70.869,70.6443,70.7342,39348.0
2022-05-20 12:40:00,78.7,78.71,78.55,78.56,88305.0,70.7252,70.7342,70.5904,70.5994,88305.0
2022-05-20 12:45:00,78.55,78.74,78.29,78.73,72094.0,70.5904,70.7611,70.3567,70.7521,72094.0
2022-05-20 12:50:00,78.72,78.74,78.49,78.49,64922.0,70.7432,70.7611,70.5365,70.5365,64922.0
2022-05-20 12:55:00,78.5,78.69,78.46,78.5,62394.0,70.5454,70.7162,70.5095,70.5454,62394.0
2022-05-20 13:00:00,78.49,78.5,78.26,78.31,55396.0,70.5365,70.5454,70.3298,70.3747,55396.0
2022-05-20 13:05:00,78.31,78.48,78.15,78.24,41756.0,70.3747,70.5275,70.2309,70.3118,41756.0
2022-05-20 13:10:00,78.25,78.29,78.12,78.16,51461.0,70.3208,70.3567,70.204,70.2399,51461.0
2022-05-20 13:15:00,78.17,78.19,77.97,77.98,73385.0,70.2489,70.2669,70.0692,70.0781,73385.0
2022-05-20 13:20:00,77.98,78.06,77.8,77.87,49464.0,70.0781,70.15,69.9164,69.9793,49464.0
2022-05-20 13:25:00,77.86,77.86,77.57,77.59,55020.0,69.9703,69.9703,69.7097,69.7277,55020.0
2022-05-20 13:30:00,77.58,78.1,77.58,78.08,88951.0,69.7187,70.186,69.7187,70.168,88951.0
2022-05-20 13:35:00,78.1,78.22,77.94,78.08,76805.0,70.186,70.2938,70.0422,70.168,76805.0
2022-05-20 13:40:00,78.08,78.21,77.93,78.16,50021.0,70.168,70.2848,70.0332,70.2399,50021.0
2022-05-20 13:45:00,78.14,78.32,78.05,78.19,50948.0,70.2219,70.3837,70.141,70.2669,50948.0
2022-05-20 13:50:00,78.19,78.41,78.08,78.31,68151.0,70.2669,70.4646,70.168,70.3747,68151.0
2022-05-20 13:55:00,78.31,78.41,78.21,78.28,57191.0,70.3747,70.4646,70.2848,70.3477,57191.0
2022-05-20 14:00:00,78.28,78.31,78.11,78.13,51247.0,70.3477,70.3747,70.195,70.2129,51247.0
2022-05-20 14:05:00,78.13,78.13,77.93,78.09,53660.0,70.2129,70.2129,70.0332,70.177,53660.0
2022-05-20 14:10:00,78.1,78.16,77.96,78.05,44276.0,70.186,70.2399,70.0602,70.141,44276.0
2022-05-20 14:15:00,78.03,78.11,77.84,78.0,57181.0,70.1231,70.195,69.9523,70.0961,57181.0
2022-05-20 14:20:00,78.0,78.17,77.91,78.12,67697.0,70.0961,70.2489,70.0152,70.204,67697.0
2022-05-20 14:25:00,78.1,78.14,77.97,78.0,67338.0,70.186,70.2219,70.0692,70.0961,67338.0
2022-05-20 14:30:00,77.97,78.06,77.76,77.86,40482.0,70.0692,70.15,69.8804,69.9703,40482.0
2022-05-20 14:35:00,77.85,77.97,77.82,77.84,26159.0,69.9613,70.0692,69.9344,69.9523,26159.0
2022-05-20 14:40:00,77.83,78.08,77.79,78.08,40858.0,69.9433,70.168,69.9074,70.168,40858.0
2022-05-20 14:45:00,78.07,78.16,77.87,78.15,35112.0,70.159,70.2399,69.9793,70.2309,35112.0
2022-05-20 14:50:00,78.16,78.36,78.11,78.25,49073.0,70.2399,70.4196,70.195,70.3208,49073.0
2022-05-20 14:55:00,78.24,78.29,78.08,78.14,34366.0,70.3118,70.3567,70.168,70.2219,34366.0
2022-05-20 15:00:00,78.14,78.26,78.0,78.05,38699.0,70.2219,70.3298,70.0961,70.141,38699.0
2022-05-20 15:05:00,78.05,78.1,77.87,77.9,51235.0,70.141,70.186,69.9793,70.0062,51235.0
2022-05-20 15:10:00,77.93,77.95,77.82,77.94,67181.0,70.0332,70.0512,69.9344,70.0422,67181.0
2022-05-20 15:15:00,77.95,78.23,77.95,78.1,49104.0,70.0512,70.3028,70.0512,70.186,49104.0
2022-05-20 15:20:00,78.13,78.26,77.97,78.12,109464.0,70.2129,70.3298,70.0692,70.204,109464.0
2022-05-20 15:25:00,78.12,78.39,78.08,78.36,54271.0,70.204,70.4466,70.168,70.4196,54271.0
2022-05-20 15:30:00,78.36,78.54,78.19,78.5,110598.0,70.4196,70.5814,70.2669,70.5454,110598.0
2022-05-20 15:35:00,78.48,78.87,78.35,78.77,113890.0,70.5275,70.878,70.4106,70.7881,113890.0
2022-05-20 15:40:00,78.78,79.29,78.76,79.06,138040.0,70.7971,71.2554,70.7791,71.0487,138040.0
2022-05-20 15:45:00,79.06,79.18,78.82,79.12,150375.0,71.0487,71.1565,70.833,71.1026,150375.0
2022-05-20 15:50:00,79.14,79.42,79.05,79.23,242416.0,71.1206,71.3722,71.0397,71.2015,242416.0
2022-05-20 15:55:00,79.23,79.4,79.08,79.35,454757.0,71.2015,71.3542,71.0667,71.3093,454757.0
2022-05-23 09:30:00,80.79,80.99,80.1,80.65,224936.0,72.6034,72.7831,71.9833,72.4776,224936.0
2022-05-23 09:35:00,80.67,80.78,80.34,80.42,87966.0,72.4956,72.5944,72.199,72.2709,87966.0
2022-05-23 09:40:00,80.41,81.05,80.23,81.04,118970.0,72.2619,72.8371,72.1001,72.8281,118970.0
2022-05-23 09:45:00,80.99,81.47,80.75,81.34,86175.0,72.7831,73.2145,72.5675,73.0977,86175.0
2022-05-23 09:50:00,81.33,81.68,81.01,81.04,94270.0,73.0887,73.4032,72.8011,72.8281,94270.0
2022-05-23 09:55:00,81.06,81.18,80.85,80.93,57893.0,72.846,72.9539,72.6573,72.7292,57893.0
2022-05-23 10:00:00,80.87,80.87,80.38,80.61,43906.0,72.6753,72.6753,72.2349,72.4416,43906.0
2022-05-23 10:05:00,80.61,80.86,80.51,80.69,55205.0,72.4416,72.6663,72.3518,72.5135,55205.0
2022-05-23 10:10:00,80.67,81.14,80.67,81.05,50309.0,72.4956,72.9179,72.4956,72.8371,50309.0
2022-05-23 10:15:00,81.09,81.29,80.94,81.22,42159.0,72.873,73.0527,72.7382,72.9898,42159.0
2022-05-23 10:20:00,81.22,81.28,81.05,81.26,53778.0,72.9898,73.0437,72.8371,73.0258,53778.0
2022-05-23 10:25:00,81.25,81.62,81.1,81.62,74277.0,73.0168,73.3493,72.882,73.3493,74277.0
2022-05-23 10:30:00,81.67,81.75,81.49,81.67,80016.0,73.3942,73.4661,73.2325,73.3942,80016.0
2022-05-23 10:35:00,81.67,81.81,81.59,81.68,96166.0,73.3942,73.52,73.3223,73.4032,96166.0
2022-05-23 10:40:00,81.71,81.79,81.55,81.62,45133.0,73.4302,73.5021,73.2864,73.3493,45133.0
2022-05-23 10:45:00,81.66,81.85,81.55,81.68,99733.0,73.3852,73.556,73.2864,73.4032,99733.0
2022-05-23 10:50:00,81.67,81.85,81.48,81.82,68168.0,73.3942,73.556,73.2235,73.529,68168.0
2022-05-23 10:55:00,81.82,82.03,81.76,82.01,60713.0,73.529,73.7177,73.4751,73.6998,60713.0
2022-05-23 11:00:00,82.02,82.46,81.94,82.41,80051.0,73.7088,74.1042,73.6369,74.0592,80051.0
2022-05-23 11:05:00,82.4,82.49,82.24,82.27,62695.0,74.0503,74.1311,73.9065,73.9334,62695.0
2022-05-23 11:10:00,82.27,82.55,82.13,82.55,113390.0,73.9334,74.1851,73.8076,74.1851,113390.0
2022-05-23 11:15:00,82.56,82.59,82.33,82.4,43035.0,74.194,74.221,73.9873,74.0503,43035.0
2022-05-23 11:20:00,82.4,82.53,82.31,82.51,38601.0,74.0503,74.1671,73.9694,74.1491,38601.0
2022-05-23 11:25:00,82.49,82.55,82.39,82.44,36512.0,74.1311,74.1851,74.0413,74.0862,36512.0
2022-05-23 11:30:00,82.46,82.6,82.42,82.56,49335.0,74.1042,74.23,74.0682,74.194,49335.0
2022-05-23 11:35:00,82.58,82.7,82.56,82.64,45277.0,74.212,74.3199,74.194,74.2659,45277.0
2022-05-23 11:40:00,82.62,82.76,82.61,82.65,40965.0,74.248,74.3738,74.239,74.2749,40965.0
2022-05-23 11:45:00,82.64,82.85,82.57,82.85,82383.0,74.2659,74.4547,74.203,74.4547,82383.0
2022-05-23 11:50:00,82.85,83.01,82.82,82.98,69929.0,74.4547,74.5984,74.4277,74.5715,69929.0
2022-05-23 11:55:00,82.97,82.99,82.83,82.92,76457.0,74.5625,74.5805,74.4367,74.5176,76457.0
2022-05-23 12:00:00,82.92,83.0,82.81,82.99,36059.0,74.5176,74.5895,74.4187,74.5805,36059.0
2022-05-23 12:05:00,82.99,83.14,82.93,83.1,70727.0,74.5805,74.7153,74.5265,74.6793,70727.0
2022-05-23 12:10:00,83.09,83.13,82.96,83.05,85472.0,74.6703,74.7063,74.5535,74.6344,85472.0
2022-05-23 12:15:00,83.07,83.16,82.94,83.15,62853.0,74.6524,74.7332,74.5355,74.7243,62853.0
2022-05-23 12:20:00,83.15,83.34,83.11,83.28,68883.0,74.7243,74.895,74.6883,74.8411,68883.0
2022-05-23 12:25:00,83.28,83.28,82.76,82.85,41396.0,74.8411,74.8411,74.3738,74.4547,41396.0
2022-05-23 12:30:00,82.87,82.9,82.74,82.84,34264.0,74.4726,74.4996,74.3558,74.4457,34264.0
2022-05-23 12:35:00,82.87,82.93,82.81,82.93,20012.0,74.4726,74.5265,74.4187,74.5265,20012.0
2022-05-23 12:40:00,82.92,82.93,82.77,82.91,31598.0,74.5176,74.5265,74.3828,74.5086,31598.0
2022-05-23 12:45:00,82.92,82.93,82.66,82.69,27412.0,74.5176,74.5265,74.2839,74.3109,27412.0
2022-05-23 12:50:00,82.69,82.72,82.49,82.52,32689.0,74.3109,74.3378,74.1311,74.1581,32689.0
2022-05-23 12:55:00,82.52,82.58,82.39,82.54,99471.0,74.1581,74.212,74.0413,74.1761,99471.0
2022-05-23 13:00:00,82.56,82.66,82.46,82.52,65123.0,74.194,74.2839,74.1042,74.1581,65123.0
2022-05-23 13:05:00,82.51,82.61,82.4,82.6,33076.0,74.1491,74.239,74.0503,74.23,33076.0
2022-05-23 13:10:00,82.6,82.79,82.57,82.78,39860.0,74.23,74.4007,74.203,74.3917,39860.0
2022-05-23 13:15:00,82.78,82.82,82.42,82.48,62074.0,74.3917,74.4277,74.0682,74.1221,62074.0
2022-05-23 13:20:00,82.49,82.63,82.33,82.62,27320.0,74.1311,74.2569,73.9873,74.248,27320.0
2022-05-23 13:25:00,82.63,82.75,82.63,82.7,36261.0,74.2569,74.3648,74.2569,74.3199,36261.0
2022-05-23 13:30:00,82.68,82.8,82.6,82.7,48264.0,74.3019,74.4097,74.23,74.3199,48264.0
2022-05-23 13:35:00,82.69,82.76,82.67,82.68,26738.0,74.3109,74.3738,74.2929,74.3019,26738.0
2022-05-23 13:40:00,82.68,82.8,82.62,82.78,36170.0,74.3019,74.4097,74.248,74.3917,36170.0
2022-05-23 13:45:00,82.79,82.9,82.72,82.83,47107.0,74.4007,74.4996,74.3378,74.4367,47107.0
2022-05-23 13:50:00,82.8,82.81,82.71,82.73,28383.0,74.4097,74.4187,74.3288,74.3468,28383.0
2022-05-23 13:55:00,82.72,82.83,82.69,82.8,37341.0,74.3378,74.4367,74.3109,74.4097,37341.0
2022-05-23 14:00:00,82.8,82.86,82.61,82.67,33151.0,74.4097,74.4636,74.239,74.2929,33151.0
2022-05-23 14:05:00,82.67,82.71,82.63,82.69,34225.0,74.2929,74.3288,74.2569,74.3109,34225.0
2022-05-23 14:10:00,82.69,82.79,82.68,82.76,41818.0,74.3109,74.4007,74.3019,74.3738,41818.0
2022-05-23 14:15:00,82.73,82.74,82.67,82.7,32393.0,74.3468,74.3558,74.2929,74.3199,32393.0
2022-05-23 14:20:00,82.7,82.78,82.62,82.64,35499.0,74.3199,74.3917,74.248,74.2659,35499.0
2022-05-23 14:25:00,82.64,82.73,82.6,82.69,41815.0,74.2659,74.3468,74.23,74.3109,41815.0
2022-05-23 14:30:00,82.69,82.72,82.54,82.66,34299.0,74.3109,74.3378,74.1761,74.2839,34299.0
2022-05-23 14:35:00,82.66,82.72,82.6,82.67,33695.0,74.2839,74.3378,74.23,74.2929,33695.0
2022-05-23 14:40:00,82.68,82.89,82.63,82.88,41606.0,74.3019,74.4906,74.2569,74.4816,41606.0
2022-05-23 14:45:00,82.89,82.9,82.55,82.64,45081.0,74.4906,74.4996,74.1851,74.2659,45081.0
2022-05-23 14:50:00,82.61,82.72,82.58,82.71,25591.0,74.239,74.3378,74.212,74.3288,25591.0
2022-05-23 14:55:00,82.71,82.71,82.55,82.62,25914.0,74.3288,74.3288,74.1851,74.248,25914.0
2022-05-23 15:00:00,82.62,82.84,82.61,82.81,41368.0,74.248,74.4457,74.239,74.4187,41368.0
2022-05-23 15:05:00,82.81,82.91,82.75,82.9,49458.0,74.4187,74.5086,74.3648,74.4996,49458.0
2022-05-23 15:10:00,82.9,82.9,82.54,82.61,55966.0,74.4996,74.4996,74.1761,74.239,55966.0
2022-05-23 15:15:00,82.59,82.73,82.53,82.73,49643.0,74.221,74.3468,74.1671,74.3468,49643.0
2022-05-23 15:20:00,82.72,82.75,82.47,82.54,56116.0,74.3378,74.3648,74.1132,74.1761,56116.0
2022-05-23 15:25:00,82.55,82.67,82.5,82.63,54917.0,74.1851,74.2929,74.1401,74.2569,54917.0
2022-05-23 15:30:00,82.61,82.68,82.54,82.61,88034.0,74.239,74.3019,74.1761,74.239,88034.0
2022-05-23 15:35:00,82.59,82.76,82.36,82.36,87417.0,74.221,74.3738,74.0143,74.0143,87417.0
2022-05-23 15:40:00,82.35,82.41,82.21,82.28,103352.0,74.0053,74.0592,73.8795,73.9424,103352.0
2022-05-23 15:45:00,82.29,82.29,82.1,82.2,160070.0,73.9514,73.9514,73.7807,73.8705,160070.0
2022-05-23 15:50:00,82.2,82.4,82.13,82.18,201163.0,73.8705,74.0503,73.8076,73.8525,201163.0
2022-05-23 15:55:00,82.19,82.32,82.12,82.3,392634.0,73.8615,73.9784,73.7986,73.9604,392634.0
2022-05-24 09:30:00,81.8,81.8,80.92,81.0,194317.0,73.5111,73.5111,72.7202,72.7921,194317.0
2022-05-24 09:35:00,81.0,81.44,80.85,81.08,114798.0,72.7921,73.1875,72.6573,72.864,114798.0
2022-05-24 09:40:00,81.06,81.65,81.05,81.6,62885.0,72.846,73.3763,72.8371,73.3313,62885.0
2022-05-24 09:45:00,81.57,81.82,81.12,81.31,91496.0,73.3044,73.529,72.9,73.0707,91496.0
2022-05-24 09:50:00,81.31,81.43,81.03,81.03,52391.0,73.0707,73.1785,72.8191,72.8191,52391.0
2022-05-24 09:55:00,81.03,81.09,80.84,80.85,58656.0,72.8191,72.873,72.6483,72.6573,58656.0
2022-05-24 10:00:00,80.86,81.26,80.82,81.09,92268.0,72.6663,73.0258,72.6304,72.873,92268.0
2022-05-24 10:05:00,81.1,81.11,80.64,80.64,77457.0,72.882,72.891,72.4686,72.4686,77457.0
2022-05-24 10:10:00,80.62,80.67,80.29,80.39,73873.0,72.4506,72.4956,72.1541,72.2439,73873.0
2022-05-24 10:15:00,80.37,80.41,80.05,80.15,69735.0,72.226,72.2619,71.9384,72.0282,69735.0
2022-05-24 10:20:00,80.17,80.43,80.17,80.3,78357.0,72.0462,72.2799,72.0462,72.1631,78357.0
2022-05-24 10:25:00,80.27,80.59,80.23,80.59,47347.0,72.1361,72.4237,72.1001,72.4237,47347.0
2022-05-24 10:30:00,80.59,80.59,80.32,80.48,51430.0,72.4237,72.4237,72.181,72.3248,51430.0
2022-05-24 10:35:00,80.46,80.72,80.44,80.72,63717.0,72.3068,72.5405,72.2889,72.5405,63717.0
2022-05-24 10:40:00,80.72,80.76,80.5,80.55,53610.0,72.5405,72.5764,72.3428,72.3877,53610.0
2022-05-24 10:45:00,80.56,80.63,80.07,80.1,53325.0,72.3967,72.4596,71.9564,71.9833,53325.0
2022-05-24 10:50:00,80.11,80.37,80.11,80.3,64614.0,71.9923,72.226,71.9923,72.1631,64614.0
2022-05-24 10:55:00,80.29,80.54,80.29,80.46,40972.0,72.1541,72.3787,72.1541,72.3068,40972.0
2022-05-24 11:00:00,80.45,80.64,80.43,80.47,41216.0,72.2979,72.4686,72.2799,72.3158,41216.0
2022-05-24 11:05:00,80.45,80.56,80.39,80.52,35774.0,72.2979,72.3967,72.2439,72.3608,35774.0
2022-05-24 11:10:00,80.53,80.56,80.31,80.35,50092.0,72.3697,72.3967,72.172,72.208,50092.0
2022-05-24 11:15:00,80.34,80.58,80.28,80.32,42877.0,72.199,72.4147,72.1451,72.181,42877.0
2022-05-24 11:20:00,80.31,80.5,80.22,80.45,66529.0,72.172,72.3428,72.0912,72.2979,66529.0
2022-05-24 11:25:00,80.46,80.52,80.36,80.5,33856.0,72.3068,72.3608,72.217,72.3428,33856.0
2022-05-24 11:30:00,80.51,80.58,80.35,80.58,32662.0,72.3518,72.4147,72.208,72.4147,32662.0
2022-05-24 11:35:00,80.54,80.55,80.38,80.45,28558.0,72.3787,72.3877,72.2349,72.2979,28558.0
2022-05-24 11:40:00,80.45,80.71,80.42,80.68,38067.0,72.2979,72.5315,72.2709,72.5045,38067.0
2022-05-24 11:45:00,80.67,80.99,80.64,80.92,34764.0,72.4956,72.7831,72.4686,72.7202,34764.0
2022-05-24 11:50:00,80.91,80.92,80.8,80.82,21524.0,72.7112,72.7202,72.6124,72.6304,21524.0
2022-05-24 11:55:00,80.85,81.05,80.81,80.92,25574.0,72.6573,72.8371,72.6214,72.7202,25574.0
2022-05-24 12:00:00,80.87,81.03,80.8,81.03,32187.0,72.6753,72.8191,72.6124,72.8191,32187.0
2022-05-24 12:05:00,81.05,81.15,80.94,81.15,41894.0,72.8371,72.9269,72.7382,72.9269,41894.0
2022-05-24 12:10:00,81.12,81.31,81.07,81.31,33546.0,72.9,73.0707,72.855,73.0707,33546.0
2022-05-24 12:15:00,81.33,81.51,81.18,81.25,48481.0,73.0887,73.2504,72.9539,73.0168,48481.0
2022-05-24 12:20:00,81.23,81.23,81.15,81.2,31314.0,72.9988,72.9988,72.9269,72.9719,31314.0
2022-05-24 12:25:00,81.2,81.28,81.09,81.12,32593.0,72.9719,73.0437,72.873,72.9,32593.0
2022-05-24 12:30:00,81.13,81.24,80.93,80.96,23223.0,72.9089,73.0078,72.7292,72.7562,23223.0
2022-05-24 12:35:00,80.95,80.99,80.74,80.79,23058.0,72.7472,72.7831,72.5585,72.6034,23058.0
2022-05-24 12:40:00,80.78,80.79,80.63,80.63,19326.0,72.5944,72.6034,72.4596,72.4596,19326.0
2022-05-24 12:45:00,80.63,80.79,80.58,80.76,19295.0,72.4596,72.6034,72.4147,72.5764,19295.0
2022-05-24 12:50:00,80.77,80.82,80.69,80.77,22450.0,72.5854,72.6304,72.5135,72.5854,22450.0
2022-05-24 12:55:00,80.79,81.05,80.78,80.87,38208.0,72.6034,72.8371,72.5944,72.6753,38208.0
2022-05-24 13:00:00,80.92,80.93,80.69,80.7,28139.0,72.7202,72.7292,72.5135,72.5225,28139.0
2022-05-24 13:05:00,80.71,80.95,80.71,80.87,36331.0,72.5315,72.7472,72.5315,72.6753,36331.0
2022-05-24 13:10:00,80.86,80.93,80.77,80.85,19956.0,72.6663,72.7292,72.5854,72.6573,19956.0
2022-05-24 13:15:00,80.84,81.08,80.74,80.94,30343.0,72.6483,72.864,72.5585,72.7382,30343.0
2022-05-24 13:20:00,80.94,81.02,80.88,80.92,32304.0,72.7382,72.8101,72.6843,72.7202,32304.0
2022-05-24 13:25:00,80.89,81.13,80.84,81.1,31395.0,72.6933,72.9089,72.6483,72.882,31395.0
2022-05-24 13:30:00,81.08,81.08,80.84,80.97,22590.0,72.864,72.864,72.6483,72.7652,22590.0
2022-05-24 13:35:00,80.96,81.19,80.92,81.14,24006.0,72.7562,72.9629,72.7202,72.9179,24006.0
2022-05-24 13:40:00,81.15,81.37,81.13,81.21,18826.0,72.9269,73.1246,72.9089,72.9808,18826.0
2022-05-24 13:45:00,81.21,81.37,81.19,81.32,23335.0,72.9808,73.1246,72.9629,73.0797,23335.0
2022-05-24 13:50:00,81.32,81.45,81.26,81.43,29487.0,73.0797,73.1965,73.0258,73.1785,29487.0
2022-05-24 13:55:00,81.45,81.5,81.32,81.38,32895.0,73.1965,73.2415,73.0797,73.1336,32895.0
2022-05-24 14:00:00,81.4,81.43,81.23,81.23,34383.0,73.1516,73.1785,72.9988,72.9988,34383.0
2022-05-24 14:05:00,81.26,81.69,81.19,81.61,31661.0,73.0258,73.4122,72.9629,73.3403,31661.0
2022-05-24 14:10:00,81.61,81.79,81.54,81.57,46860.0,73.3403,73.5021,73.2774,73.3044,46860.0
2022-05-24 14:15:00,81.58,81.62,81.3,81.36,24786.0,73.3133,73.3493,73.0617,73.1156,24786.0
2022-05-24 14:20:00,81.34,81.59,81.26,81.59,19358.0,73.0977,73.3223,73.0258,73.3223,19358.0
2022-05-24 14:25:00,81.56,81.71,81.56,81.58,86100.0,73.2954,73.4302,73.2954,73.3133,86100.0
2022-05-24 14:30:00,81.54,81.75,81.5,81.72,32692.0,73.2774,73.4661,73.2415,73.4392,32692.0
2022-05-24 14:35:00,81.72,81.79,81.61,81.76,74470.0,73.4392,73.5021,73.3403,73.4751,74470.0
2022-05-24 14:40:00,81.78,81.8,81.41,81.42,49724.0,73.4931,73.5111,73.1606,73.1696,49724.0
2022-05-24 14:45:00,81.42,81.43,81.18,81.23,60805.0,73.1696,73.1785,72.9539,72.9988,60805.0
2022-05-24 14:50:00,81.24,81.26,81.15,81.2,30988.0,73.0078,73.0258,72.9269,72.9719,30988.0
2022-05-24 14:55:00,81.21,81.31,81.12,81.31,45792.0,72.9808,73.0707,72.9,73.0707,45792.0
2022-05-24 15:00:00,81.29,81.6,81.28,81.59,45553.0,73.0527,73.3313,73.0437,73.3223,45553.0
2022-05-24 15:05:00,81.58,81.8,81.58,81.69,48006.0,73.3133,73.5111,73.3133,73.4122,48006.0
2022-05-24 15:10:00,81.7,81.83,81.61,81.67,56189.0,73.4212,73.538,73.3403,73.3942,56189.0
2022-05-24 15:15:00,81.69,81.76,81.62,81.64,40719.0,73.4122,73.4751,73.3493,73.3673,40719.0
2022-05-24 15:20:00,81.65,81.75,81.45,81.7,67173.0,73.3763,73.4661,73.1965,73.4212,67173.0
2022-05-24 15:25:00,81.69,81.87,81.64,81.87,46579.0,73.4122,73.574,73.3673,73.574,46579.0
2022-05-24 15:30:00,81.87,81.89,81.72,81.74,51948.0,73.574,73.5919,73.4392,73.4571,51948.0
2022-05-24 15:35:00,81.75,82.18,81.75,82.04,146558.0,73.4661,73.8525,73.4661,73.7267,146558.0
2022-05-24 15:40:00,82.05,82.19,81.89,81.92,68547.0,73.7357,73.8615,73.5919,73.6189,68547.0
2022-05-24 15:45:00,81.92,82.22,81.88,82.1,88041.0,73.6189,73.8885,73.5829,73.7807,88041.0
2022-05-24 15:50:00,82.1,82.2,81.7,81.71,141437.0,73.7807,73.8705,73.4212,73.4302,141437.0
2022-05-24 15:55:00,81.71,82.04,81.63,82.02,252471.0,73.4302,73.7267,73.3583,73.7088,252471.0
2022-05-25 09:30:00,81.28,81.58,81.04,81.46,115755.0,73.0437,73.3133,72.8281,73.2055,115755.0
2022-05-25 09:35:00,81.54,82.07,81.47,81.6,53643.0,73.2774,73.7537,73.2145,73.3313,53643.0
2022-05-25 09:40:00,81.64,81.74,81.44,81.67,39982.0,73.3673,73.4571,73.1875,73.3942,39982.0
2022-05-25 09:45:00,81.74,82.08,81.19,81.21,56923.0,73.4571,73.7627,72.9629,72.9808,56923.0
2022-05-25 09:50:00,81.23,81.51,81.18,81.46,39124.0,72.9988,73.2504,72.9539,73.2055,39124.0
2022-05-25 09:55:00,81.48,81.66,81.41,81.51,36388.0,73.2235,73.3852,73.1606,73.2504,36388.0
2022-05-25 10:00:00,81.43,81.65,81.37,81.55,30871.0,73.1785,73.3763,73.1246,73.2864,30871.0
2022-05-25 10:05:00,81.52,81.54,81.32,81.47,38051.0,73.2594,73.2774,73.0797,73.2145,38051.0
2022-05-25 10:10:00,81.48,81.55,81.21,81.33,74204.0,73.2235,73.2864,72.9808,73.0887,74204.0
2022-05-25 10:15:00,81.37,81.69,81.3,81.63,44772.0,73.1246,73.4122,73.0617,73.3583,44772.0
2022-05-25 10:20:00,81.63,81.93,81.57,81.79,32540.0,73.3583,73.6279,73.3044,73.5021,32540.0
2022-05-25 10:25:00,81.77,82.07,81.73,82.02,60248.0,73.4841,73.7537,73.4481,73.7088,60248.0
2022-05-25 10:30:00,82.03,82.35,81.99,82.33,58049.0,73.7177,74.0053,73.6818,73.9873,58049.0
2022-05-25 10:35:00,82.33,82.36,82.14,82.21,46352.0,73.9873,74.0143,73.8166,73.8795,46352.0
2022-05-25 10:40:00,82.23,82.25,82.02,82.05,39095.0,73.8975,73.9155,73.7088,73.7357,39095.0
2022-05-25 10:45:00,82.03,82.08,81.87,82.08,60664.0,73.7177,73.7627,73.574,73.7627,60664.0
2022-05-25 10:50:00,82.11,82.22,82.04,82.06,41743.0,73.7896,73.8885,73.7267,73.7447,41743.0
2022-05-25 10:55:00,82.05,82.13,81.9,82.09,35592.0,73.7357,73.8076,73.6009,73.7717,35592.0
2022-05-25 11:00:00,82.08,82.08,81.76,81.8,28354.0,73.7627,73.7627,73.4751,73.5111,28354.0
2022-05-25 11:05:00,81.8,82.0,81.8,81.93,36827.0,73.5111,73.6908,73.5111,73.6279,36827.0
2022-05-25 11:10:00,81.91,82.04,81.88,81.95,40937.0,73.6099,73.7267,73.5829,73.6459,40937.0
2022-05-25 11:15:00,81.95,82.02,81.9,82.0,56348.0,73.6459,73.7088,73.6009,73.6908,56348.0
2022-05-25 11:20:00,81.99,82.1,81.86,82.1,61380.0,73.6818,73.7807,73.565,73.7807,61380.0
2022-05-25 11:25:00,82.1,82.1,81.95,82.04,52247.0,73.7807,73.7807,73.6459,73.7267,52247.0
2022-05-25 11:30:00,82.01,82.06,81.86,81.9,54604.0,73.6998,73.7447,73.565,73.6009,54604.0
2022-05-25 11:35:00,81.91,81.97,81.61,81.79,65373.0,73.6099,73.6638,73.3403,73.5021,65373.0
2022-05-25 11:40:00,81.8,82.0,81.7,81.88,34153.0,73.5111,73.6908,73.4212,73.5829,34153.0
2022-05-25 11:45:00,81.87,81.95,81.81,81.88,17431.0,73.574,73.6459,73.52,73.5829,17431.0
2022-05-25 11:50:00,81.88,81.96,81.77,81.82,23290.0,73.5829,73.6548,73.4841,73.529,23290.0
2022-05-25 11:55:00,81.8,81.95,81.8,81.92,20954.0,73.5111,73.6459,73.5111,73.6189,20954.0
2022-05-25 12:00:00,81.93,82.02,81.87,81.96,31715.0,73.6279,73.7088,73.574,73.6548,31715.0
2022-05-25 12:05:00,81.93,81.97,81.69,81.76,45548.0,73.6279,73.6638,73.4122,73.4751,45548.0
2022-05-25 12:10:00,81.75,81.85,81.74,81.84,24718.0,73.4661,73.556,73.4571,73.547,24718.0
2022-05-25 12:15:00,81.85,81.89,81.75,81.78,47170.0,73.556,73.5919,73.4661,73.4931,47170.0
2022-05-25 12:20:00,81.75,81.75,81.46,81.48,23574.0,73.4661,73.4661,73.2055,73.2235,23574.0
2022-05-25 12:25:00,81.47,81.47,81.29,81.44,28878.0,73.2145,73.2145,73.0527,73.1875,28878.0
2022-05-25 12:30:00,81.47,81.56,81.43,81.45,38317.0,73.2145,73.2954,73.1785,73.1965,38317.0
2022-05-25 12:35:00,81.45,81.48,81.33,81.41,33163.0,73.1965,73.2235,73.0887,73.1606,33163.0
2022-05-25 12:40:00,81.42,81.5,81.38,81.5,20913.0,73.1696,73.2415,73.1336,73.2415,20913.0
2022-05-25 12:45:00,81.51,81.57,81.46,81.53,17292.0,73.2504,73.3044,73.2055,73.2684,17292.0
2022-05-25 12:50:00,81.52,81.52,81.36,81.4,20813.0,73.2594,73.2594,73.1156,73.1516,20813.0
2022-05-25 12:55:00,81.4,81.53,81.35,81.52,24309.0,73.1516,73.2684,73.1067,73.2594,24309.0
2022-05-25 13:00:00,81.48,81.49,81.31,81.33,18379.0,73.2235,73.2325,73.0707,73.0887,18379.0
2022-05-25 13:05:00,81.35,81.42,81.34,81.37,16330.0,73.1067,73.1696,73.0977,73.1246,16330.0
2022-05-25 13:10:00,81.37,81.39,81.08,81.18,38763.0,73.1246,73.1426,72.864,72.9539,38763.0
2022-05-25 13:15:00,81.19,81.44,81.19,81.36,23503.0,72.9629,73.1875,72.9629,73.1156,23503.0
2022-05-25 13:20:00,81.35,81.38,81.21,81.27,18764.0,73.1067,73.1336,72.9808,73.0348,18764.0
2022-05-25 13:25:00,81.24,81.44,81.16,81.42,28403.0,73.0078,73.1875,72.9359,73.1696,28403.0
2022-05-25 13:30:00,81.4,81.47,81.36,81.4,29371.0,73.1516,73.2145,73.1156,73.1516,29371.0
2022-05-25 13:35:00,81.4,81.49,81.26,81.28,42108.0,73.1516,73.2325,73.0258,73.0437,42108.0
2022-05-25 13:40:00,81.28,81.39,81.18,81.36,41221.0,73.0437,73.1426,72.9539,73.1156,41221.0
2022-05-25 13:45:00,81.36,81.42,81.31,81.41,24528.0,73.1156,73.1696,73.0707,73.1606,24528.0
2022-05-25 13:50:00,81.41,81.41,81.24,81.25,47931.0,73.1606,73.1606,73.0078,73.0168,47931.0
2022-05-25 13:55:00,81.25,81.42,81.17,81.37,58956.0,73.0168,73.1696,72.9449,73.1246,58956.0
2022-05-25 14:00:00,81.38,81.84,81.3,81.63,131027.0,73.1336,73.547,73.0617,73.3583,131027.0
2022-05-25 14:05:00,81.63,81.71,81.0,81.34,74027.0,73.3583,73.4302,72.7921,73.0977,74027.0
2022-05-25 14:10:00,81.36,81.69,81.19,81.48,62592.0,73.1156,73.4122,72.9629,73.2235,62592.0
2022-05-25 14:15:00,81.49,81.82,81.46,81.55,140456.0,73.2325,73.529,73.2055,73.2864,140456.0
2022-05-25 14:20:00,81.57,81.76,81.49,81.69,56428.0,73.3044,73.4751,73.2325,73.4122,56428.0
2022-05-25 14:25:00,81.7,81.88,81.67,81.85,60385.0,73.4212,73.5829,73.3942,73.556,60385.0
2022-05-25 14:30:00,81.85,82.02,81.81,81.94,68276.0,73.556,73.7088,73.52,73.6369,68276.0
2022-05-25 14:35:00,81.93,82.13,81.89,81.91,76513.0,73.6279,73.8076,73.5919,73.6099,76513.0
2022-05-25 14:40:00,81.92,82.24,81.89,82.01,54229.0,73.6189,73.9065,73.5919,73.6998,54229.0
2022-05-25 14:45:00,82.01,82.06,81.91,82.0,48523.0,73.6998,73.7447,73.6099,73.6908,48523.0
2022-05-25 14:50:00,82.01,82.21,81.92,82.19,51952.0,73.6998,73.8795,73.6189,73.8615,51952.0
2022-05-25 14:55:00,82.19,82.35,82.16,82.32,45837.0,73.8615,74.0053,73.8346,73.9784,45837.0
2022-05-25 15:00:00,82.33,82.67,82.28,82.59,69982.0,73.9873,74.2929,73.9424,74.221,69982.0
2022-05-25 15:05:00,82.59,82.69,82.43,82.65,57750.0,74.221,74.3109,74.0772,74.2749,57750.0
2022-05-25 15:10:00,82.64,82.82,82.6,82.76,80282.0,74.2659,74.4277,74.23,74.3738,80282.0
2022-05-25 15:15:00,82.77,82.78,82.63,82.71,114345.0,74.3828,74.3917,74.2569,74.3288,114345.0
2022-05-25 15:20:00,82.71,82.73,82.53,82.62,119656.0,74.3288,74.3468,74.1671,74.248,119656.0
2022-05-25 15:25:00,82.61,82.71,82.56,82.59,77881.0,74.239,74.3288,74.194,74.221,77881.0
2022-05-25 15:30:00,82.6,82.71,82.47,82.53,89599.0,74.23,74.3288,74.1132,74.1671,89599.0
2022-05-25 15:35:00,82.52,82.52,82.28,82.33,76178.0,74.1581,74.1581,73.9424,73.9873,76178.0
2022-05-25 15:40:00,82.32,82.47,82.25,82.47,83739.0,73.9784,74.1132,73.9155,74.1132,83739.0
2022-05-25 15:45:00,82.47,82.47,82.23,82.3,105099.0,74.1132,74.1132,73.8975,73.9604,105099.0
2022-05-25 15:50:00,82.29,82.3,82.06,82.26,189728.0,73.9514,73.9604,73.7447,73.9244,189728.0
2022-05-25 15:55:00,82.26,82.31,82.09,82.24,315361.0,73.9244,73.9694,73.7717,73.9065,315361.0
2022-05-26 09:30:00,83.35,83.6,83.25,83.51,90021.0,74.904,75.1287,74.8141,75.0478,90021.0
2022-05-26 09:35:00,83.51,83.81,83.47,83.58,70411.0,75.0478,75.3174,75.0118,75.1107,70411.0
2022-05-26 09:40:00,83.59,83.71,83.44,83.44,33336.0,75.1197,75.2275,74.9849,74.9849,33336.0
2022-05-26 09:45:00,83.47,83.86,83.24,83.66,49387.0,75.0118,75.3623,74.8051,75.1826,49387.0
2022-05-26 09:50:00,83.66,84.06,83.66,83.92,59229.0,75.1826,75.542,75.1826,75.4162,59229.0
2022-05-26 09:55:00,83.9,84.18,83.9,84.06,33323.0,75.3983,75.6499,75.3983,75.542,33323.0
2022-05-26 10:00:00,84.06,84.32,84.03,84.28,63677.0,75.542,75.7757,75.5151,75.7397,63677.0
2022-05-26 10:05:00,84.26,84.47,84.21,84.43,62250.0,75.7218,75.9105,75.6768,75.8745,62250.0
2022-05-26 10:10:00,84.44,84.84,84.37,84.78,66325.0,75.8835,76.243,75.8206,76.1891,66325.0
2022-05-26 10:15:00,84.77,85.17,84.77,85.09,136518.0,76.1801,76.5396,76.1801,76.4677,136518.0
2022-05-26 10:20:00,85.09,85.25,84.92,85.25,68335.0,76.4677,76.6115,76.3149,76.6115,68335.0
2022-05-26 10:25:00,85.24,85.27,84.84,84.93,79119.0,76.6025,76.6294,76.243,76.3239,79119.0
2022-05-26 10:30:00,84.96,84.99,84.74,84.86,64783.0,76.3508,76.3778,76.1531,76.261,64783.0
2022-05-26 10:35:00,84.88,84.99,84.87,84.92,65002.0,76.279,76.3778,76.27,76.3149,65002.0
2022-05-26 10:40:00,84.93,84.95,84.83,84.84,85645.0,76.3239,76.3419,76.234,76.243,85645.0
2022-05-26 10:45:00,84.85,84.85,84.68,84.78,42578.0,76.252,76.252,76.0992,76.1891,42578.0
2022-05-26 10:50:00,84.79,84.98,84.79,84.93,34396.0,76.1981,76.3688,76.1981,76.3239,34396.0
2022-05-26 10:55:00,84.94,84.99,84.87,84.96,49698.0,76.3329,76.3778,76.27,76.3508,49698.0
2022-05-26 11:00:00,84.93,85.03,84.89,85.03,61051.0,76.3239,76.4138,76.2879,76.4138,61051.0
2022-05-26 11:05:00,85.04,85.28,84.97,85.01,78799.0,76.4227,76.6384,76.3598,76.3958,78799.0
2022-05-26 11:10:00,85.03,85.13,84.91,85.09,49995.0,76.4138,76.5036,76.3059,76.4677,49995.0
2022-05-26 11:15:00,85.09,85.09,84.96,85.0,44116.0,76.4677,76.4677,76.3508,76.3868,44116.0
2022-05-26 11:20:00,85.01,85.08,84.98,85.03,32748.0,76.3958,76.4587,76.3688,76.4138,32748.0
2022-05-26 11:25:00,85.06,85.1,84.89,85.01,39248.0,76.4407,76.4767,76.2879,76.3958,39248.0
2022-05-26 11:30:00,85.01,85.16,84.89,84.93,55278.0,76.3958,76.5306,76.2879,76.3239,55278.0
2022-05-26 11:35:00,84.93,84.99,84.86,84.92,40882.0,76.3239,76.3778,76.261,76.3149,40882.0
2022-05-26 11:40:00,84.92,84.92,84.72,84.76,29501.0,76.3149,76.3149,76.1352,76.1711,29501.0
2022-05-26 11:45:00,84.75,84.79,84.55,84.6,25346.0,76.1621,76.1981,75.9824,76.0273,25346.0
2022-05-26 11:50:00,84.6,84.61,84.46,84.54,29083.0,76.0273,76.0363,75.9015,75.9734,29083.0
2022-05-26 11:55:00,84.55,84.73,84.54,84.69,37774.0,75.9824,76.1441,75.9734,76.1082,37774.0
2022-05-26 12:00:00,84.68,84.76,84.61,84.76,31217.0,76.0992,76.1711,76.0363,76.1711,31217.0
2022-05-26 12:05:00,84.77,84.77,84.65,84.72,27305.0,76.1801,76.1801,76.0723,76.1352,27305.0
2022-05-26 12:10:00,84.73,84.88,84.73,84.87,38143.0,76.1441,76.279,76.1441,76.27,38143.0
2022-05-26 12:15:00,84.86,84.86,84.74,84.84,50474.0,76.261,76.261,76.1531,76.243,50474.0
2022-05-26 12:20:00,84.84,84.93,84.81,84.92,40179.0,76.243,76.3239,76.216,76.3149,40179.0
2022-05-26 12:25:00,84.91,84.94,84.85,84.94,24809.0,76.3059,76.3329,76.252,76.3329,24809.0
2022-05-26 12:30:00,84.93,85.03,84.9,85.01,44409.0,76.3239,76.4138,76.2969,76.3958,44409.0
2022-05-26 12:35:00,85.0,85.09,84.98,85.08,74347.0,76.3868,76.4677,76.3688,76.4587,74347.0
2022-05-26 12:40:00,85.08,85.1,85.04,85.05,66883.0,76.4587,76.4767,76.4227,76.4317,66883.0
2022-05-26 12:45:00,85.05,85.22,85.04,85.2,49883.0,76.4317,76.5845,76.4227,76.5665,49883.0
2022-05-26 12:50:00,85.2,85.29,85.13,85.28,57645.0,76.5665,76.6474,76.5036,76.6384,57645.0
2022-05-26 12:55:00,85.29,85.33,85.21,85.31,82479.0,76.6474,76.6834,76.5755,76.6654,82479.0
2022-05-26 13:00:00,85.31,85.37,85.29,85.37,35574.0,76.6654,76.7193,76.6474,76.7193,35574.0
2022-05-26 13:05:00,85.37,85.54,85.35,85.51,91836.0,76.7193,76.8721,76.7013,76.8451,91836.0
2022-05-26 13:10:00,85.54,85.55,85.35,85.45,80363.0,76.8721,76.8811,76.7013,76.7912,80363.0
2022-05-26 13:15:00,85.45,85.47,85.39,85.44,61287.0,76.7912,76.8092,76.7373,76.7822,61287.0
2022-05-26 13:20:00,85.42,85.47,85.11,85.18,60416.0,76.7642,76.8092,76.4856,76.5486,60416.0
2022-05-26 13:25:00,85.18,85.29,85.12,85.22,102292.0,76.5486,76.6474,76.4946,76.5845,102292.0
2022-05-26 13:30:00,85.23,85.24,85.14,85.22,32568.0,76.5935,76.6025,76.5126,76.5845,32568.0
2022-05-26 13:35:00,85.22,85.23,85.03,85.09,36662.0,76.5845,76.5935,76.4138,76.4677,36662.0
2022-05-26 13:40:00,85.09,85.13,85.05,85.1,43231.0,76.4677,76.5036,76.4317,76.4767,43231.0
2022-05-26 13:45:00,85.09,85.19,85.08,85.18,62408.0,76.4677,76.5575,76.4587,76.5486,62408.0
2022-05-26 13:50:00,85.19,85.19,85.04,85.08,32584.0,76.5575,76.5575,76.4227,76.4587,32584.0
2022-05-26 13:55:00,85.08,85.14,84.95,85.13,48175.0,76.4587,76.5126,76.3419,76.5036,48175.0
2022-05-26 14:00:00,85.13,85.18,85.05,85.11,48825.0,76.5036,76.5486,76.4317,76.4856,48825.0
2022-05-26 14:05:00,85.1,85.14,85.02,85.06,85493.0,76.4767,76.5126,76.4048,76.4407,85493.0
2022-05-26 14:10:00,85.05,85.17,85.02,85.11,33789.0,76.4317,76.5396,76.4048,76.4856,33789.0
2022-05-26 14:15:00,85.11,85.17,85.09,85.13,33016.0,76.4856,76.5396,76.4677,76.5036,33016.0
2022-05-26 14:20:00,85.13,85.3,85.12,85.26,64221.0,76.5036,76.6564,76.4946,76.6204,64221.0
2022-05-26 14:25:00,85.26,85.27,85.1,85.13,36310.0,76.6204,76.6294,76.4767,76.5036,36310.0
2022-05-26 14:30:00,85.13,85.16,85.04,85.07,32319.0,76.5036,76.5306,76.4227,76.4497,32319.0
2022-05-26 14:35:00,85.06,85.08,84.89,84.97,35083.0,76.4407,76.4587,76.2879,76.3598,35083.0
2022-05-26 14:40:00,84.97,85.06,84.91,84.98,41531.0,76.3598,76.4407,76.3059,76.3688,41531.0
2022-05-26 14:45:00,84.98,85.03,84.96,85.01,31321.0,76.3688,76.4138,76.3508,76.3958,31321.0
2022-05-26 14:50:00,85.0,85.11,84.99,85.04,35178.0,76.3868,76.4856,76.3778,76.4227,35178.0
2022-05-26 14:55:00,85.04,85.22,85.01,85.13,46528.0,76.4227,76.5845,76.3958,76.5036,46528.0
2022-05-26 15:00:00,85.13,85.21,85.04,85.09,42470.0,76.5036,76.5755,76.4227,76.4677,42470.0
2022-05-26 15:05:00,85.08,85.24,85.06,85.2,61774.0,76.4587,76.6025,76.4407,76.5665,61774.0
2022-05-26 15:10:00,85.2,85.23,85.01,85.05,49970.0,76.5665,76.5935,76.3958,76.4317,49970.0
2022-05-26 15:15:00,85.05,85.08,84.89,84.99,53705.0,76.4317,76.4587,76.2879,76.3778,53705.0
2022-05-26 15:20:00,84.98,85.08,84.94,85.07,64100.0,76.3688,76.4587,76.3329,76.4497,64100.0
2022-05-26 15:25:00,85.07,85.17,84.98,85.11,93741.0,76.4497,76.5396,76.3688,76.4856,93741.0
2022-05-26 15:30:00,85.11,85.26,85.1,85.24,81611.0,76.4856,76.6204,76.4767,76.6025,81611.0
2022-05-26 15:35:00,85.26,85.27,85.18,85.26,103819.0,76.6204,76.6294,76.5486,76.6204,103819.0
2022-05-26 15:40:00,85.26,85.39,85.22,85.39,128778.0,76.6204,76.7373,76.5845,76.7373,128778.0
2022-05-26 15:45:00,85.39,85.43,85.25,85.36,167881.0,76.7373,76.7732,76.6115,76.7103,167881.0
2022-05-26 15:50:00,85.37,85.45,85.08,85.09,242287.0,76.7193,76.7912,76.4587,76.4677,242287.0
2022-05-26 15:55:00,85.09,85.14,84.89,85.01,432688.0,76.4677,76.5126,76.2879,76.3958,432688.0
2022-05-27 09:30:00,85.57,85.8,85.3,85.42,125058.0,76.899,77.1057,76.6564,76.7642,125058.0
2022-05-27 09:35:00,85.44,85.62,85.19,85.53,122389.0,76.7822,76.944,76.5575,76.8631,122389.0
2022-05-27 09:40:00,85.54,85.68,85.26,85.54,35580.0,76.8721,76.9979,76.6204,76.8721,35580.0
2022-05-27 09:45:00,85.54,85.85,85.53,85.8,52865.0,76.8721,77.1507,76.8631,77.1057,52865.0
2022-05-27 09:50:00,85.81,85.95,85.63,85.89,65984.0,77.1147,77.2405,76.953,77.1866,65984.0
2022-05-27 09:55:00,85.94,85.99,85.76,85.87,68595.0,77.2315,77.2765,77.0698,77.1686,68595.0
2022-05-27 10:00:00,85.86,85.91,85.66,85.78,56679.0,77.1596,77.2046,76.9799,77.0878,56679.0
2022-05-27 10:05:00,85.79,85.8,85.59,85.76,65641.0,77.0967,77.1057,76.917,77.0698,65641.0
2022-05-27 10:10:00,85.74,85.8,85.58,85.73,40850.0,77.0518,77.1057,76.908,77.0428,40850.0
2022-05-27 10:15:00,85.72,85.82,85.6,85.66,120144.0,77.0338,77.1237,76.926,76.9799,120144.0
2022-05-27 10:20:00,85.68,85.89,85.6,85.75,186662.0,76.9979,77.1866,76.926,77.0608,186662.0
2022-05-27 10:25:00,85.74,85.76,85.39,85.55,58626.0,77.0518,77.0698,76.7373,76.8811,58626.0
2022-05-27 10:30:00,85.58,85.63,85.48,85.54,31191.0,76.908,76.953,76.8182,76.8721,31191.0
2022-05-27 10:35:00,85.53,85.62,85.25,85.26,45728.0,76.8631,76.944,76.6115,76.6204,45728.0
2022-05-27 10:40:00,85.28,85.47,85.25,85.47,29983.0,76.6384,76.8092,76.6115,76.8092,29983.0
2022-05-27 10:45:00,85.47,85.47,85.25,85.38,30345.0,76.8092,76.8092,76.6115,76.7283,30345.0
2022-05-27 10:50:00,85.38,85.48,85.34,85.45,27863.0,76.7283,76.8182,76.6923,76.7912,27863.0
2022-05-27 10:55:00,85.44,85.46,85.15,85.19,32838.0,76.7822,76.8002,76.5216,76.5575,32838.0
2022-05-27 11:00:00,85.2,85.23,85.0,85.01,46787.0,76.5665,76.5935,76.3868,76.3958,46787.0
2022-05-27 11:05:00,85.0,85.17,84.92,85.14,25361.0,76.3868,76.5396,76.3149,76.5126,25361.0
2022-05-27 11:10:00,85.14,85.18,85.06,85.16,38819.0,76.5126,76.5486,76.4407,76.5306,38819.0
2022-05-27 11:15:00,85.14,85.45,85.13,85.42,30517.0,76.5126,76.7912,76.5036,76.7642,30517.0
2022-05-27 11:20:00,85.41,85.42,85.31,85.32,38859.0,76.7552,76.7642,76.6654,76.6744,38859.0
2022-05-27 11:25:00,85.32,85.41,85.19,85.41,28390.0,76.6744,76.7552,76.5575,76.7552,28390.0
2022-05-27 11:30:00,85.41,85.43,85.32,85.38,22968.0,76.7552,76.7732,76.6744,76.7283,22968.0
2022-05-27 11:35:00,85.37,85.39,85.25,85.32,23957.0,76.7193,76.7373,76.6115,76.6744,23957.0
2022-05-27 11:40:00,85.31,85.5,85.29,85.42,24815.0,76.6654,76.8361,76.6474,76.7642,24815.0
2022-05-27 11:45:00,85.43,85.61,85.41,85.53,24892.0,76.7732,76.935,76.7552,76.8631,24892.0
2022-05-27 11:50:00,85.53,85.59,85.51,85.54,21968.0,76.8631,76.917,76.8451,76.8721,21968.0
2022-05-27 11:55:00,85.54,85.58,85.48,85.53,21263.0,76.8721,76.908,76.8182,76.8631,21263.0
2022-05-27 12:00:00,85.52,85.57,85.49,85.53,29090.0,76.8541,76.899,76.8271,76.8631,29090.0
2022-05-27 12:05:00,85.53,85.55,85.4,85.42,30086.0,76.8631,76.8811,76.7463,76.7642,30086.0
2022-05-27 12:10:00,85.43,85.64,85.4,85.62,34956.0,76.7732,76.9619,76.7463,76.944,34956.0
2022-05-27 12:15:00,85.62,85.64,85.46,85.52,24334.0,76.944,76.9619,76.8002,76.8541,24334.0
2022-05-27 12:20:00,85.51,85.55,85.4,85.4,17667.0,76.8451,76.8811,76.7463,76.7463,17667.0
2022-05-27 12:25:00,85.39,85.5,85.39,85.42,18399.0,76.7373,76.8361,76.7373,76.7642,18399.0
2022-05-27 12:30:00,85.44,85.48,85.42,85.42,21805.0,76.7822,76.8182,76.7642,76.7642,21805.0
2022-05-27 12:35:00,85.41,85.47,85.35,85.42,12761.0,76.7552,76.8092,76.7013,76.7642,12761.0
2022-05-27 12:40:00,85.42,85.53,85.4,85.51,23150.0,76.7642,76.8631,76.7463,76.8451,23150.0
2022-05-27 12:45:00,85.52,85.57,85.47,85.47,36197.0,76.8541,76.899,76.8092,76.8092,36197.0
2022-05-27 12:50:00,85.48,85.54,85.44,85.51,49064.0,76.8182,76.8721,76.7822,76.8451,49064.0
2022-05-27 12:55:00,85.5,85.6,85.46,85.51,20793.0,76.8361,76.926,76.8002,76.8451,20793.0
2022-05-27 13:00:00,85.52,85.56,85.4,85.45,29797.0,76.8541,76.89,76.7463,76.7912,29797.0
2022-05-27 13:05:00,85.46,85.47,85.39,85.46,22720.0,76.8002,76.8092,76.7373,76.8002,22720.0
2022-05-27 13:10:00,85.46,85.49,85.38,85.47,36277.0,76.8002,76.8271,76.7283,76.8092,36277.0
2022-05-27 13:15:00,85.45,85.53,85.42,85.53,38575.0,76.7912,76.8631,76.7642,76.8631,38575.0
2022-05-27 13:20:00,85.53,85.56,85.42,85.43,33793.0,76.8631,76.89,76.7642,76.7732,33793.0
2022-05-27 13:25:00,85.43,85.44,85.32,85.34,20902.0,76.7732,76.7822,76.6744,76.6923,20902.0
2022-05-27 13:30:00,85.35,85.48,85.35,85.4,18792.0,76.7013,76.8182,76.7013,76.7463,18792.0
2022-05-27 13:35:00,85.38,85.39,85.29,85.32,31360.0,76.7283,76.7373,76.6474,76.6744,31360.0
2022-05-27 13:40:00,85.31,85.38,85.29,85.34,29915.0,76.6654,76.7283,76.6474,76.6923,29915.0
2022-05-27 13:45:00,85.35,85.4,85.31,85.33,34466.0,76.7013,76.7463,76.6654,76.6834,34466.0
2022-05-27 13:50:00,85.31,85.4,85.3,85.35,28813.0,76.6654,76.7463,76.6564,76.7013,28813.0
2022-05-27 13:55:00,85.34,85.45,85.33,85.44,20528.0,76.6923,76.7912,76.6834,76.7822,20528.0
2022-05-27 14:00:00,85.46,85.55,85.4,85.51,26831.0,76.8002,76.8811,76.7463,76.8451,26831.0
2022-05-27 14:05:00,85.52,85.64,85.47,85.63,26366.0,76.8541,76.9619,76.8092,76.953,26366.0
2022-05-27 14:10:00,85.63,85.66,85.56,85.61,24886.0,76.953,76.9799,76.89,76.935,24886.0
2022-05-27 14:15:00,85.6,85.68,85.58,85.67,25766.0,76.926,76.9979,76.908,76.9889,25766.0
2022-05-27 14:20:00,85.67,85.75,85.65,85.75,19055.0,76.9889,77.0608,76.9709,77.0608,19055.0
2022-05-27 14:25:00,85.75,85.79,85.74,85.75,25821.0,77.0608,77.0967,77.0518,77.0608,25821.0
2022-05-27 14:30:00,85.75,85.8,85.72,85.76,53964.0,77.0608,77.1057,77.0338,77.0698,53964.0
2022-05-27 14:35:00,85.75,85.8,85.72,85.76,28742.0,77.0608,77.1057,77.0338,77.0698,28742.0
2022-05-27 14:40:00,85.75,85.75,85.64,85.7,35427.0,77.0608,77.0608,76.9619,77.0159,35427.0
2022-05-27 14:45:00,85.73,85.79,85.72,85.76,26614.0,77.0428,77.0967,77.0338,77.0698,26614.0
2022-05-27 14:50:00,85.75,85.76,85.67,85.74,37056.0,77.0608,77.0698,76.9889,77.0518,37056.0
2022-05-27 14:55:00,85.75,85.9,85.74,85.89,25061.0,77.0608,77.1956,77.0518,77.1866,25061.0
2022-05-27 15:00:00,85.89,85.97,85.85,85.97,23322.0,77.1866,77.2585,77.1507,77.2585,23322.0
2022-05-27 15:05:00,85.97,86.1,85.95,86.09,49273.0,77.2585,77.3753,77.2405,77.3663,49273.0
2022-05-27 15:10:00,86.1,86.1,86.02,86.09,33210.0,77.3753,77.3753,77.3034,77.3663,33210.0
2022-05-27 15:15:00,86.1,86.17,86.05,86.15,29503.0,77.3753,77.4382,77.3304,77.4203,29503.0
2022-05-27 15:20:00,86.16,86.21,86.08,86.2,36832.0,77.4292,77.4742,77.3574,77.4652,36832.0
2022-05-27 15:25:00,86.21,86.22,86.17,86.18,55628.0,77.4742,77.4832,77.4382,77.4472,55628.0
2022-05-27 15:30:00,86.18,86.29,86.18,86.21,87227.0,77.4472,77.5461,77.4472,77.4742,87227.0
2022-05-27 15:35:00,86.2,86.2,86.06,86.14,74860.0,77.4652,77.4652,77.3394,77.4113,74860.0
2022-05-27 15:40:00,86.13,86.25,86.09,86.24,94233.0,77.4023,77.5101,77.3663,77.5011,94233.0
2022-05-27 15:45:00,86.25,86.27,86.13,86.18,115507.0,77.5101,77.5281,77.4023,77.4472,115507.0
2022-05-27 15:50:00,86.18,86.28,86.03,86.19,180217.0,77.4472,77.5371,77.3124,77.4562,180217.0
2022-05-27 15:55:00,86.2,86.48,86.19,86.46,262850.0,77.4652,77.7168,77.4562,77.6988,262850.0
2022-05-31 09:30:00,85.46,85.52,84.92,85.23,202482.0,76.8002,76.8541,76.3149,76.5935,202482.0
2022-05-31 09:35:00,85.23,85.64,85.15,85.31,60689.0,76.5935,76.9619,76.5216,76.6654,60689.0
2022-05-31 09:40:00,85.27,85.42,85.14,85.23,44942.0,76.6294,76.7642,76.5126,76.5935,44942.0
2022-05-31 09:45:00,85.24,85.88,85.24,85.69,78741.0,76.6025,77.1776,76.6025,77.0069,78741.0
2022-05-31 09:50:00,85.7,86.1,85.67,86.09,79236.0,77.0159,77.3753,76.9889,77.3663,79236.0
2022-05-31 09:55:00,86.08,86.39,86.04,86.17,86150.0,77.3574,77.6359,77.3214,77.4382,86150.0
2022-05-31 10:00:00,86.12,86.34,85.74,85.74,48044.0,77.3933,77.591,77.0518,77.0518,48044.0
2022-05-31 10:05:00,85.71,85.94,85.64,85.65,38636.0,77.0248,77.2315,76.9619,76.9709,38636.0
2022-05-31 10:10:00,85.64,86.06,85.63,86.05,38790.0,76.9619,77.3394,76.953,77.3304,38790.0
2022-05-31 10:15:00,86.06,86.19,85.98,86.12,76969.0,77.3394,77.4562,77.2675,77.3933,76969.0
2022-05-31 10:20:00,86.13,86.41,86.13,86.19,53932.0,77.4023,77.6539,77.4023,77.4562,53932.0
2022-05-31 10:25:00,86.19,86.26,85.98,86.01,39354.0,77.4562,77.5191,77.2675,77.2944,39354.0
2022-05-31 10:30:00,85.99,86.3,85.93,85.93,42119.0,77.2765,77.5551,77.2226,77.2226,42119.0
2022-05-31 10:35:00,85.91,86.06,85.88,85.98,28641.0,77.2046,77.3394,77.1776,77.2675,28641.0
2022-05-31 10:40:00,86.0,86.17,85.91,86.16,43242.0,77.2855,77.4382,77.2046,77.4292,43242.0
2022-05-31 10:45:00,86.16,86.35,86.13,86.18,43439.0,77.4292,77.6,77.4023,77.4472,43439.0
2022-05-31 10:50:00,86.16,86.34,86.14,86.29,26983.0,77.4292,77.591,77.4113,77.5461,26983.0
2022-05-31 10:55:00,86.3,86.32,86.07,86.13,35516.0,77.5551,77.573,77.3484,77.4023,35516.0
2022-05-31 11:00:00,86.13,86.23,86.08,86.2,35931.0,77.4023,77.4922,77.3574,77.4652,35931.0
2022-05-31 11:05:00,86.21,86.22,85.89,85.97,34321.0,77.4742,77.4832,77.1866,77.2585,34321.0
2022-05-31 11:10:00,85.93,86.08,85.87,85.88,35262.0,77.2226,77.3574,77.1686,77.1776,35262.0
2022-05-31 11:15:00,85.87,85.93,85.7,85.82,29001.0,77.1686,77.2226,77.0159,77.1237,29001.0
2022-05-31 11:20:00,85.81,85.97,85.76,85.87,22946.0,77.1147,77.2585,77.0698,77.1686,22946.0
2022-05-31 11:25:00,85.87,86.09,85.85,85.96,34542.0,77.1686,77.3663,77.1507,77.2495,34542.0
2022-05-31 11:30:00,85.92,86.08,85.87,85.95,21375.0,77.2136,77.3574,77.1686,77.2405,21375.0
2022-05-31 11:35:00,85.9,86.16,85.88,86.16,22922.0,77.1956,77.4292,77.1776,77.4292,22922.0
2022-05-31 11:40:00,86.17,86.25,86.02,86.23,24974.0,77.4382,77.5101,77.3034,77.4922,24974.0
2022-05-31 11:45:00,86.24,86.41,86.24,86.38,23126.0,77.5011,77.6539,77.5011,77.627,23126.0
2022-05-31 11:50:00,86.37,86.57,86.37,86.53,25478.0,77.618,77.7977,77.618,77.7618,25478.0
2022-05-31 11:55:00,86.53,86.63,86.52,86.62,23492.0,77.7618,77.8516,77.7528,77.8426,23492.0
2022-05-31 12:00:00,86.63,86.78,86.61,86.72,32685.0,77.8516,77.9864,77.8336,77.9325,32685.0
2022-05-31 12:05:00,86.69,86.69,86.54,86.54,27273.0,77.9055,77.9055,77.7707,77.7707,27273.0
2022-05-31 12:10:00,86.56,86.63,86.4,86.4,25949.0,77.7887,77.8516,77.6449,77.6449,25949.0
2022-05-31 12:15:00,86.4,86.44,86.26,86.36,26240.0,77.6449,77.6809,77.5191,77.609,26240.0
2022-05-31 12:20:00,86.37,86.4,86.26,86.32,15982.0,77.618,77.6449,77.5191,77.573,15982.0
2022-05-31 12:25:00,86.32,86.4,86.31,86.4,15851.0,77.573,77.6449,77.564,77.6449,15851.0
2022-05-31 12:30:00,86.4,86.49,86.35,86.41,28189.0,77.6449,77.7258,77.6,77.6539,28189.0
2022-05-31 12:35:00,86.43,86.57,86.35,86.56,14600.0,77.6719,77.7977,77.6,77.7887,14600.0
2022-05-31 12:40:00,86.55,86.69,86.54,86.55,19073.0,77.7797,77.9055,77.7707,77.7797,19073.0
2022-05-31 12:45:00,86.55,86.61,86.51,86.58,20233.0,77.7797,77.8336,77.7438,77.8067,20233.0
2022-05-31 12:50:00,86.6,86.7,86.58,86.65,21210.0,77.8247,77.9145,77.8067,77.8696,21210.0
2022-05-31 12:55:00,86.67,86.69,86.5,86.51,24478.0,77.8876,77.9055,77.7348,77.7438,24478.0
2022-05-31 13:00:00,86.5,86.55,86.33,86.42,38251.0,77.7348,77.7797,77.582,77.6629,38251.0
2022-05-31 13:05:00,86.43,86.62,86.43,86.57,20643.0,77.6719,77.8426,77.6719,77.7977,20643.0
2022-05-31 13:10:00,86.55,86.55,86.38,86.39,15249.0,77.7797,77.7797,77.627,77.6359,15249.0
2022-05-31 13:15:00,86.38,86.38,86.15,86.26,25277.0,77.627,77.627,77.4203,77.5191,25277.0
2022-05-31 13:20:00,86.27,86.31,86.19,86.23,23874.0,77.5281,77.564,77.4562,77.4922,23874.0
2022-05-31 13:25:00,86.22,86.31,86.14,86.23,16259.0,77.4832,77.564,77.4113,77.4922,16259.0
2022-05-31 13:30:00,86.2,86.44,86.18,86.44,20567.0,77.4652,77.6809,77.4472,77.6809,20567.0
2022-05-31 13:35:00,86.43,86.49,86.34,86.4,29767.0,77.6719,77.7258,77.591,77.6449,29767.0
2022-05-31 13:40:00,86.4,86.52,86.35,86.52,24275.0,77.6449,77.7528,77.6,77.7528,24275.0
2022-05-31 13:45:00,86.51,86.54,86.34,86.5,70376.0,77.7438,77.7707,77.591,77.7348,70376.0
2022-05-31 13:50:00,86.5,86.74,86.5,86.66,22609.0,77.7348,77.9505,77.7348,77.8786,22609.0
2022-05-31 13:55:00,86.66,86.8,86.64,86.77,45826.0,77.8786,78.0044,77.8606,77.9774,45826.0
2022-05-31 14:00:00,86.77,86.82,86.64,86.66,30635.0,77.9774,78.0224,77.8606,77.8786,30635.0
2022-05-31 14:05:00,86.65,86.76,86.62,86.74,37245.0,77.8696,77.9684,77.8426,77.9505,37245.0
2022-05-31 14:10:00,86.74,86.77,86.66,86.71,23623.0,77.9505,77.9774,77.8786,77.9235,23623.0
2022-05-31 14:15:00,86.68,86.76,86.68,86.75,24761.0,77.8966,77.9684,77.8966,77.9595,24761.0
2022-05-31 14:20:00,86.76,86.8,86.51,86.63,39261.0,77.9684,78.0044,77.7438,77.8516,39261.0
2022-05-31 14:25:00,86.61,86.61,86.49,86.54,23934.0,77.8336,77.8336,77.7258,77.7707,23934.0
2022-05-31 14:30:00,86.55,86.63,86.47,86.48,31201.0,77.7797,77.8516,77.7078,77.7168,31201.0
2022-05-31 14:35:00,86.49,86.58,86.46,86.54,31158.0,77.7258,77.8067,77.6988,77.7707,31158.0
2022-05-31 14:40:00,86.51,86.52,86.26,86.31,28481.0,77.7438,77.7528,77.5191,77.564,28481.0
2022-05-31 14:45:00,86.28,86.28,86.1,86.12,34913.0,77.5371,77.5371,77.3753,77.3933,34913.0
2022-05-31 14:50:00,86.11,86.14,85.97,85.98,53603.0,77.3843,77.4113,77.2585,77.2675,53603.0
2022-05-31 14:55:00,85.98,86.11,85.91,86.08,61728.0,77.2675,77.3843,77.2046,77.3574,61728.0
2022-05-31 15:00:00,86.09,86.13,85.93,86.1,34869.0,77.3663,77.4023,77.2226,77.3753,34869.0
2022-05-31 15:05:00,86.09,86.28,86.02,86.27,33242.0,77.3663,77.5371,77.3034,77.5281,33242.0
2022-05-31 15:10:00,86.27,86.34,86.14,86.33,34507.0,77.5281,77.591,77.4113,77.582,34507.0
2022-05-31 15:15:00,86.32,86.58,86.3,86.33,36395.0,77.573,77.8067,77.5551,77.582,36395.0
2022-05-31 15:20:00,86.35,86.56,86.32,86.5,34567.0,77.6,77.7887,77.573,77.7348,34567.0
2022-05-31 15:25:00,86.51,86.57,86.43,86.5,43006.0,77.7438,77.7977,77.6719,77.7348,43006.0
2022-05-31 15:30:00,86.53,86.7,86.53,86.65,53710.0,77.7618,77.9145,77.7618,77.8696,53710.0
2022-05-31 15:35:00,86.64,86.65,86.55,86.57,100770.0,77.8606,77.8696,77.7797,77.7977,100770.0
2022-05-31 15:40:00,86.57,86.64,86.43,86.44,80491.0,77.7977,77.8606,77.6719,77.6809,80491.0
2022-05-31 15:45:00,86.42,86.56,86.36,86.4,146232.0,77.6629,77.7887,77.609,77.6449,146232.0
2022-05-31 15:50:00,86.37,86.63,86.29,86.38,210501.0,77.618,77.8516,77.5461,77.627,210501.0
2022-05-31 15:55:00,86.38,86.38,85.91,86.16,665854.0,77.627,77.627,77.2046,77.4292,665854.0
2022-06-01 09:30:00,86.44,86.78,86.09,86.1,166194.0,77.6809,77.9864,77.3663,77.3753,166194.0
2022-06-01 09:35:00,86.06,86.3,85.82,85.85,63302.0,77.3394,77.5551,77.1237,77.1507,63302.0
2022-06-01 09:40:00,85.88,86.25,85.88,86.16,42211.0,77.1776,77.5101,77.1776,77.4292,42211.0
2022-06-01 09:45:00,86.18,86.21,85.76,85.86,46300.0,77.4472,77.4742,77.0698,77.1596,46300.0
2022-06-01 09:50:00,85.83,86.03,85.72,85.78,34507.0,77.1327,77.3124,77.0338,77.0878,34507.0
2022-06-01 09:55:00,85.8,85.81,85.42,85.59,49834.0,77.1057,77.1147,76.7642,76.917,49834.0
2022-06-01 10:00:00,85.6,86.03,85.48,85.83,43249.0,76.926,77.3124,76.8182,77.1327,43249.0
2022-06-01 10:05:00,85.81,85.86,85.35,85.48,35383.0,77.1147,77.1596,76.7013,76.8182,35383.0
2022-06-01 10:10:00,85.5,85.56,85.16,85.17,37594.0,76.8361,76.89,76.5306,76.5396,37594.0
2022-06-01 10:15:00,85.16,85.2,84.94,85.06,45540.0,76.5306,76.5665,76.3329,76.4407,45540.0
2022-06-01 10:20:00,85.06,85.11,84.69,84.73,83050.0,76.4407,76.4856,76.1082,76.1441,83050.0
2022-06-01 10:25:00,84.73,84.85,84.66,84.67,53998.0,76.1441,76.252,76.0812,76.0902,53998.0
2022-06-01 10:30:00,84.67,84.76,84.37,84.39,71553.0,76.0902,76.1711,75.8206,75.8386,71553.0
2022-06-01 10:35:00,84.37,84.57,84.34,84.56,41997.0,75.8206,76.0004,75.7937,75.9914,41997.0
2022-06-01 10:40:00,84.57,84.68,84.44,84.44,94338.0,76.0004,76.0992,75.8835,75.8835,94338.0
2022-06-01 10:45:00,84.44,84.58,84.39,84.44,61836.0,75.8835,76.0093,75.8386,75.8835,61836.0
2022-06-01 10:50:00,84.43,84.78,84.42,84.75,32453.0,75.8745,76.1891,75.8656,76.1621,32453.0
2022-06-01 10:55:00,84.73,84.83,84.72,84.76,29528.0,76.1441,76.234,76.1352,76.1711,29528.0
2022-06-01 11:00:00,84.75,84.77,84.51,84.54,52928.0,76.1621,76.1801,75.9464,75.9734,52928.0
2022-06-01 11:05:00,84.55,84.62,84.41,84.42,34571.0,75.9824,76.0453,75.8566,75.8656,34571.0
2022-06-01 11:10:00,84.43,84.61,84.43,84.54,39847.0,75.8745,76.0363,75.8745,75.9734,39847.0
2022-06-01 11:15:00,84.54,84.56,84.35,84.41,91806.0,75.9734,75.9914,75.8027,75.8566,91806.0
2022-06-01 11:20:00,84.39,84.39,84.22,84.34,68806.0,75.8386,75.8386,75.6858,75.7937,68806.0
2022-06-01 11:25:00,84.33,84.33,84.12,84.27,55751.0,75.7847,75.7847,75.596,75.7308,55751.0
2022-06-01 11:30:00,84.26,84.36,84.09,84.13,63737.0,75.7218,75.8116,75.569,75.6049,63737.0
2022-06-01 11:35:00,84.15,84.21,84.07,84.11,32874.0,75.6229,75.6768,75.551,75.587,32874.0
2022-06-01 11:40:00,84.09,84.11,83.92,83.92,41661.0,75.569,75.587,75.4162,75.4162,41661.0
2022-06-01 11:45:00,83.93,83.98,83.77,83.78,87533.0,75.4252,75.4701,75.2814,75.2904,87533.0
2022-06-01 11:50:00,83.77,83.91,83.76,83.89,39164.0,75.2814,75.4072,75.2724,75.3893,39164.0
2022-06-01 11:55:00,83.91,83.97,83.86,83.9,31923.0,75.4072,75.4612,75.3623,75.3983,31923.0
2022-06-01 12:00:00,83.89,83.91,83.71,83.79,41884.0,75.3893,75.4072,75.2275,75.2994,41884.0
2022-06-01 12:05:00,83.76,83.9,83.76,83.86,87360.0,75.2724,75.3983,75.2724,75.3623,87360.0
2022-06-01 12:10:00,83.86,83.93,83.76,83.9,60437.0,75.3623,75.4252,75.2724,75.3983,60437.0
2022-06-01 12:15:00,83.9,84.13,83.88,84.1,42304.0,75.3983,75.6049,75.3803,75.578,42304.0
2022-06-01 12:20:00,84.1,84.28,84.06,84.26,43973.0,75.578,75.7397,75.542,75.7218,43973.0
2022-06-01 12:25:00,84.27,84.33,84.14,84.14,53657.0,75.7308,75.7847,75.6139,75.6139,53657.0
2022-06-01 12:30:00,84.12,84.32,84.12,84.3,28210.0,75.596,75.7757,75.596,75.7577,28210.0
2022-06-01 12:35:00,84.31,84.35,84.17,84.19,59019.0,75.7667,75.8027,75.6409,75.6589,59019.0
2022-06-01 12:40:00,84.18,84.26,84.1,84.11,24242.0,75.6499,75.7218,75.578,75.587,24242.0
2022-06-01 12:45:00,84.12,84.21,84.04,84.08,22464.0,75.596,75.6768,75.5241,75.56,22464.0
2022-06-01 12:50:00,84.09,84.18,83.94,84.18,24061.0,75.569,75.6499,75.4342,75.6499,24061.0
2022-06-01 12:55:00,84.18,84.32,84.11,84.26,31260.0,75.6499,75.7757,75.587,75.7218,31260.0
2022-06-01 13:00:00,84.26,84.31,84.12,84.12,52424.0,75.7218,75.7667,75.596,75.596,52424.0
2022-06-01 13:05:00,84.12,84.38,84.11,84.37,47939.0,75.596,75.8296,75.587,75.8206,47939.0
2022-06-01 13:10:00,84.36,84.43,84.28,84.3,47520.0,75.8116,75.8745,75.7397,75.7577,47520.0
2022-06-01 13:15:00,84.31,84.69,84.28,84.68,50624.0,75.7667,76.1082,75.7397,76.0992,50624.0
2022-06-01 13:20:00,84.68,84.79,84.64,84.77,48125.0,76.0992,76.1981,76.0633,76.1801,48125.0
2022-06-01 13:25:00,84.77,84.96,84.77,84.92,43284.0,76.1801,76.3508,76.1801,76.3149,43284.0
2022-06-01 13:30:00,84.92,84.97,84.75,84.96,37990.0,76.3149,76.3598,76.1621,76.3508,37990.0
2022-06-01 13:35:00,84.95,85.1,84.93,85.08,38359.0,76.3419,76.4767,76.3239,76.4587,38359.0
2022-06-01 13:40:00,85.06,85.16,85.04,85.12,29416.0,76.4407,76.5306,76.4227,76.4946,29416.0
2022-06-01 13:45:00,85.16,85.19,85.05,85.13,34649.0,76.5306,76.5575,76.4317,76.5036,34649.0
2022-06-01 13:50:00,85.12,85.2,85.02,85.03,29747.0,76.4946,76.5665,76.4048,76.4138,29747.0
2022-06-01 13:55:00,85.03,85.23,85.01,85.07,27166.0,76.4138,76.5935,76.3958,76.4497,27166.0
2022-06-01 14:00:00,85.05,85.21,85.03,85.2,26738.0,76.4317,76.5755,76.4138,76.5665,26738.0
2022-06-01 14:05:00,85.2,85.27,85.04,85.13,26450.0,76.5665,76.6294,76.4227,76.5036,26450.0
2022-06-01 14:10:00,85.16,85.17,85.03,85.14,26094.0,76.5306,76.5396,76.4138,76.5126,26094.0
2022-06-01 14:15:00,85.16,85.2,84.97,85.03,46134.0,76.5306,76.5665,76.3598,76.4138,46134.0
2022-06-01 14:20:00,85.02,85.35,84.97,85.28,40762.0,76.4048,76.7013,76.3598,76.6384,40762.0
2022-06-01 14:25:00,85.31,85.54,85.29,85.43,45535.0,76.6654,76.8721,76.6474,76.7732,45535.0
2022-06-01 14:30:00,85.45,85.52,85.44,85.49,36506.0,76.7912,76.8541,76.7822,76.8271,36506.0
2022-06-01 14:35:00,85.47,85.51,85.34,85.34,25768.0,76.8092,76.8451,76.6923,76.6923,25768.0
2022-06-01 14:40:00,85.34,85.61,85.33,85.59,29488.0,76.6923,76.935,76.6834,76.917,29488.0
2022-06-01 14:45:00,85.59,85.6,85.43,85.49,32630.0,76.917,76.926,76.7732,76.8271,32630.0
2022-06-01 14:50:00,85.48,85.49,85.29,85.3,35692.0,76.8182,76.8271,76.6474,76.6564,35692.0
2022-06-01 14:55:00,85.29,85.4,85.21,85.28,57948.0,76.6474,76.7463,76.5755,76.6384,57948.0
2022-06-01 15:00:00,85.28,85.31,85.09,85.17,29562.0,76.6384,76.6654,76.4677,76.5396,29562.0
2022-06-01 15:05:00,85.17,85.34,85.15,85.32,38260.0,76.5396,76.6923,76.5216,76.6744,38260.0
2022-06-01 15:10:00,85.32,85.45,85.29,85.42,40928.0,76.6744,76.7912,76.6474,76.7642,40928.0
2022-06-01 15:15:00,85.42,85.46,85.29,85.39,50340.0,76.7642,76.8002,76.6474,76.7373,50340.0
2022-06-01 15:20:00,85.39,85.45,85.32,85.39,34236.0,76.7373,76.7912,76.6744,76.7373,34236.0
2022-06-01 15:25:00,85.38,85.39,85.29,85.3,44917.0,76.7283,76.7373,76.6474,76.6564,44917.0
2022-06-01 15:30:00,85.32,85.32,85.1,85.11,88517.0,76.6744,76.6744,76.4767,76.4856,88517.0
2022-06-01 15:35:00,85.11,85.24,85.02,85.23,118549.0,76.4856,76.6025,76.4048,76.5935,118549.0
2022-06-01 15:40:00,85.23,85.48,85.23,85.35,98734.0,76.5935,76.8182,76.5935,76.7013,98734.0
2022-06-01 15:45:00,85.35,85.42,85.27,85.37,104736.0,76.7013,76.7642,76.6294,76.7193,104736.0
2022-06-01 15:50:00,85.37,85.48,85.08,85.11,169761.0,76.7193,76.8182,76.4587,76.4856,169761.0
2022-06-01 15:55:00,85.1,85.14,84.97,85.0,310227.0,76.4767,76.5126,76.3598,76.3868,310227.0
2022-06-02 09:30:00,85.18,85.38,84.84,85.27,84268.0,76.5486,76.7283,76.243,76.6294,84268.0
2022-06-02 09:35:00,85.28,85.31,84.57,84.82,71163.0,76.6384,76.6654,76.0004,76.225,71163.0
2022-06-02 09:40:00,84.78,84.79,84.24,84.37,74482.0,76.1891,76.1981,75.7038,75.8206,74482.0
2022-06-02 09:45:00,84.33,84.5,84.01,84.5,57276.0,75.7847,75.9375,75.4971,75.9375,57276.0
2022-06-02 09:50:00,84.49,84.49,84.17,84.34,60581.0,75.9285,75.9285,75.6409,75.7937,60581.0
2022-06-02 09:55:00,84.32,84.43,84.07,84.39,29021.0,75.7757,75.8745,75.551,75.8386,29021.0
2022-06-02 10:00:00,84.4,84.58,84.26,84.35,32542.0,75.8476,76.0093,75.7218,75.8027,32542.0
2022-06-02 10:05:00,84.33,84.5,84.16,84.2,39803.0,75.7847,75.9375,75.6319,75.6679,39803.0
2022-06-02 10:10:00,84.22,84.71,84.21,84.66,91674.0,75.6858,76.1262,75.6768,76.0812,91674.0
2022-06-02 10:15:00,84.65,84.66,84.2,84.25,71113.0,76.0723,76.0812,75.6679,75.7128,71113.0
2022-06-02 10:20:00,84.27,84.38,83.86,83.94,57058.0,75.7308,75.8296,75.3623,75.4342,57058.0
2022-06-02 10:25:00,83.94,84.07,83.67,83.99,87710.0,75.4342,75.551,75.1916,75.4791,87710.0
2022-06-02 10:30:00,84.0,84.17,83.85,84.03,47984.0,75.4881,75.6409,75.3533,75.5151,47984.0
2022-06-02 10:35:00,84.03,84.1,83.95,84.03,38100.0,75.5151,75.578,75.4432,75.5151,38100.0
2022-06-02 10:40:00,84.04,84.17,83.93,84.13,49571.0,75.5241,75.6409,75.4252,75.6049,49571.0
2022-06-02 10:45:00,84.12,84.25,84.07,84.19,92439.0,75.596,75.7128,75.551,75.6589,92439.0
2022-06-02 10:50:00,84.18,84.19,84.03,84.11,34147.0,75.6499,75.6589,75.5151,75.587,34147.0
2022-06-02 10:55:00,84.14,84.22,84.05,84.2,36901.0,75.6139,75.6858,75.5331,75.6679,36901.0
2022-06-02 11:00:00,84.2,84.53,84.17,84.45,44041.0,75.6679,75.9644,75.6409,75.8925,44041.0
2022-06-02 11:05:00,84.48,84.56,84.4,84.56,39151.0,75.9195,75.9914,75.8476,75.9914,39151.0
2022-06-02 11:10:00,84.53,84.73,84.52,84.69,61185.0,75.9644,76.1441,75.9554,76.1082,61185.0
2022-06-02 11:15:00,84.72,84.82,84.66,84.67,33400.0,76.1352,76.225,76.0812,76.0902,33400.0
2022-06-02 11:20:00,84.66,84.72,84.61,84.72,23942.0,76.0812,76.1352,76.0363,76.1352,23942.0
2022-06-02 11:25:00,84.71,84.86,84.64,84.86,47078.0,76.1262,76.261,76.0633,76.261,47078.0
2022-06-02 11:30:00,84.86,84.87,84.58,84.63,44979.0,76.261,76.27,76.0093,76.0543,44979.0
2022-06-02 11:35:00,84.63,84.63,84.35,84.47,34294.0,76.0543,76.0543,75.8027,75.9105,34294.0
2022-06-02 11:40:00,84.48,84.81,84.48,84.75,36834.0,75.9195,76.216,75.9195,76.1621,36834.0
2022-06-02 11:45:00,84.73,84.93,84.67,84.92,31743.0,76.1441,76.3239,76.0902,76.3149,31743.0
2022-06-02 11:50:00,84.91,84.94,84.78,84.78,43918.0,76.3059,76.3329,76.1891,76.1891,43918.0
2022-06-02 11:55:00,84.79,84.83,84.67,84.71,43628.0,76.1981,76.234,76.0902,76.1262,43628.0
2022-06-02 12:00:00,84.72,84.77,84.66,84.71,48532.0,76.1352,76.1801,76.0812,76.1262,48532.0
2022-06-02 12:05:00,84.7,84.75,84.62,84.66,24356.0,76.1172,76.1621,76.0453,76.0812,24356.0
2022-06-02 12:10:00,84.66,84.72,84.56,84.63,39800.0,76.0812,76.1352,75.9914,76.0543,39800.0
2022-06-02 12:15:00,84.64,84.72,84.62,84.69,28480.0,76.0633,76.1352,76.0453,76.1082,28480.0
2022-06-02 12:20:00,84.66,84.8,84.61,84.8,32249.0,76.0812,76.2071,76.0363,76.2071,32249.0
2022-06-02 12:25:00,84.78,84.95,84.76,84.94,38008.0,76.1891,76.3419,76.1711,76.3329,38008.0
2022-06-02 12:30:00,84.94,84.97,84.9,84.91,26773.0,76.3329,76.3598,76.2969,76.3059,26773.0
2022-06-02 12:35:00,84.93,85.07,84.92,85.07,69411.0,76.3239,76.4497,76.3149,76.4497,69411.0
2022-06-02 12:40:00,85.06,85.13,84.83,84.83,64434.0,76.4407,76.5036,76.234,76.234,64434.0
2022-06-02 12:45:00,84.85,84.92,84.78,84.83,20231.0,76.252,76.3149,76.1891,76.234,20231.0
2022-06-02 12:50:00,84.82,84.97,84.82,84.96,21679.0,76.225,76.3598,76.225,76.3508,21679.0
2022-06-02 12:55:00,84.97,84.97,84.9,84.94,22343.0,76.3598,76.3598,76.2969,76.3329,22343.0
2022-06-02 13:00:00,84.95,85.03,84.93,85.03,31417.0,76.3419,76.4138,76.3239,76.4138,31417.0
2022-06-02 13:05:00,85.02,85.02,84.9,84.91,52325.0,76.4048,76.4048,76.2969,76.3059,52325.0
2022-06-02 13:10:00,84.9,84.98,84.75,84.79,25033.0,76.2969,76.3688,76.1621,76.1981,25033.0
2022-06-02 13:15:00,84.81,84.96,84.78,84.95,27941.0,76.216,76.3508,76.1891,76.3419,27941.0
2022-06-02 13:20:00,84.94,85.04,84.9,85.0,27394.0,76.3329,76.4227,76.2969,76.3868,27394.0
2022-06-02 13:25:00,85.01,85.03,84.92,85.03,47048.0,76.3958,76.4138,76.3149,76.4138,47048.0
2022-06-02 13:30:00,85.03,85.06,84.94,85.02,38571.0,76.4138,76.4407,76.3329,76.4048,38571.0
2022-06-02 13:35:00,85.02,85.04,84.92,85.0,27910.0,76.4048,76.4227,76.3149,76.3868,27910.0
2022-06-02 13:40:00,85.0,85.02,84.92,84.98,30180.0,76.3868,76.4048,76.3149,76.3688,30180.0
2022-06-02 13:45:00,84.98,85.09,84.9,85.08,32961.0,76.3688,76.4677,76.2969,76.4587,32961.0
2022-06-02 13:50:00,85.09,85.14,84.97,85.01,37846.0,76.4677,76.5126,76.3598,76.3958,37846.0
2022-06-02 13:55:00,85.01,85.07,84.96,85.06,24113.0,76.3958,76.4497,76.3508,76.4407,24113.0
2022-06-02 14:00:00,85.06,85.13,85.03,85.07,26450.0,76.4407,76.5036,76.4138,76.4497,26450.0
2022-06-02 14:05:00,85.07,85.15,85.01,85.06,61793.0,76.4497,76.5216,76.3958,76.4407,61793.0
2022-06-02 14:10:00,85.05,85.09,84.98,85.08,50259.0,76.4317,76.4677,76.3688,76.4587,50259.0
2022-06-02 14:15:00,85.07,85.08,84.94,84.96,31714.0,76.4497,76.4587,76.3329,76.3508,31714.0
2022-06-02 14:20:00,84.95,84.99,84.93,84.95,30950.0,76.3419,76.3778,76.3239,76.3419,30950.0
2022-06-02 14:25:00,84.95,85.0,84.89,84.92,54439.0,76.3419,76.3868,76.2879,76.3149,54439.0
2022-06-02 14:30:00,84.93,85.14,84.92,85.05,63066.0,76.3239,76.5126,76.3149,76.4317,63066.0
2022-06-02 14:35:00,85.05,85.18,85.04,85.17,52094.0,76.4317,76.5486,76.4227,76.5396,52094.0
2022-06-02 14:40:00,85.18,85.2,85.1,85.14,48143.0,76.5486,76.5665,76.4767,76.5126,48143.0
2022-06-02 14:45:00,85.15,85.17,85.09,85.09,49142.0,76.5216,76.5396,76.4677,76.4677,49142.0
2022-06-02 14:50:00,85.09,85.15,85.03,85.06,41177.0,76.4677,76.5216,76.4138,76.4407,41177.0
2022-06-02 14:55:00,85.05,85.06,84.75,84.77,34946.0,76.4317,76.4407,76.1621,76.1801,34946.0
2022-06-02 15:00:00,84.76,84.88,84.74,84.83,60346.0,76.1711,76.279,76.1531,76.234,60346.0
2022-06-02 15:05:00,84.84,84.87,84.76,84.78,45170.0,76.243,76.27,76.1711,76.1891,45170.0
2022-06-02 15:10:00,84.77,84.92,84.75,84.89,36918.0,76.1801,76.3149,76.1621,76.2879,36918.0
2022-06-02 15:15:00,84.9,84.94,84.83,84.84,53685.0,76.2969,76.3329,76.234,76.243,53685.0
2022-06-02 15:20:00,84.84,84.89,84.78,84.89,53331.0,76.243,76.2879,76.1891,76.2879,53331.0
2022-06-02 15:25:00,84.88,84.95,84.73,84.81,56240.0,76.279,76.3419,76.1441,76.216,56240.0
2022-06-02 15:30:00,84.8,84.82,84.68,84.7,88183.0,76.2071,76.225,76.0992,76.1172,88183.0
2022-06-02 15:35:00,84.7,84.74,84.61,84.65,74761.0,76.1172,76.1531,76.0363,76.0723,74761.0
2022-06-02 15:40:00,84.65,84.68,84.59,84.64,123495.0,76.0723,76.0992,76.0183,76.0633,123495.0
2022-06-02 15:45:00,84.64,84.76,84.6,84.68,147850.0,76.0633,76.1711,76.0273,76.0992,147850.0
2022-06-02 15:50:00,84.67,84.98,84.64,84.92,191123.0,76.0902,76.3688,76.0633,76.3149,191123.0
2022-06-02 15:55:00,84.91,85.25,84.88,85.17,329371.0,76.3059,76.6115,76.279,76.5396,329371.0
2022-06-03 09:30:00,84.17,84.67,83.98,84.53,117045.0,75.6409,76.0902,75.4701,75.9644,117045.0
2022-06-03 09:35:00,84.52,84.52,84.12,84.3,45792.0,75.9554,75.9554,75.596,75.7577,45792.0
2022-06-03 09:40:00,84.32,84.37,83.9,83.9,74194.0,75.7757,75.8206,75.3983,75.3983,74194.0
2022-06-03 09:45:00,83.96,84.28,83.92,84.22,45275.0,75.4522,75.7397,75.4162,75.6858,45275.0
2022-06-03 09:50:00,84.25,84.25,83.93,84.13,41150.0,75.7128,75.7128,75.4252,75.6049,41150.0
2022-06-03 09:55:00,84.14,84.54,84.12,84.46,34043.0,75.6139,75.9734,75.596,75.9015,34043.0
2022-06-03 10:00:00,84.48,84.7,84.37,84.44,29970.0,75.9195,76.1172,75.8206,75.8835,29970.0
2022-06-03 10:05:00,84.42,84.47,84.19,84.27,37211.0,75.8656,75.9105,75.6589,75.7308,37211.0
2022-06-03 10:10:00,84.26,84.34,84.1,84.34,36437.0,75.7218,75.7937,75.578,75.7937,36437.0
2022-06-03 10:15:00,84.34,84.45,84.28,84.32,43634.0,75.7937,75.8925,75.7397,75.7757,43634.0
2022-06-03 10:20:00,84.32,84.35,84.07,84.32,40300.0,75.7757,75.8027,75.551,75.7757,40300.0
2022-06-03 10:25:00,84.29,84.33,84.07,84.17,32605.0,75.7487,75.7847,75.551,75.6409,32605.0
2022-06-03 10:30:00,84.19,84.36,84.01,84.35,26717.0,75.6589,75.8116,75.4971,75.8027,26717.0
2022-06-03 10:35:00,84.35,84.39,83.92,83.93,40803.0,75.8027,75.8386,75.4162,75.4252,40803.0
2022-06-03 10:40:00,83.92,83.92,83.68,83.78,50849.0,75.4162,75.4162,75.2005,75.2904,50849.0
2022-06-03 10:45:00,83.79,84.02,83.71,83.95,52994.0,75.2994,75.5061,75.2275,75.4432,52994.0
2022-06-03 10:50:00,83.96,84.06,83.94,83.94,32387.0,75.4522,75.542,75.4342,75.4342,32387.0
2022-06-03 10:55:00,83.95,84.14,83.91,84.09,31862.0,75.4432,75.6139,75.4072,75.569,31862.0
2022-06-03 11:00:00,84.07,84.07,83.81,83.89,42185.0,75.551,75.551,75.3174,75.3893,42185.0
2022-06-03 11:05:00,83.87,83.89,83.76,83.77,48375.0,75.3713,75.3893,75.2724,75.2814,48375.0
2022-06-03 11:10:00,83.76,83.85,83.68,83.85,65666.0,75.2724,75.3533,75.2005,75.3533,65666.0
2022-06-03 11:15:00,83.85,84.07,83.83,84.03,50536.0,75.3533,75.551,75.3353,75.5151,50536.0
2022-06-03 11:20:00,84.04,84.11,83.97,84.01,36243.0,75.5241,75.587,75.4612,75.4971,36243.0
2022-06-03 11:25:00,84.0,84.13,83.97,84.11,25029.0,75.4881,75.6049,75.4612,75.587,25029.0
2022-06-03 11:30:00,84.13,84.38,84.1,84.31,26569.0,75.6049,75.8296,75.578,75.7667,26569.0
2022-06-03 11:35:00,84.31,84.38,84.26,84.35,24305.0,75.7667,75.8296,75.7218,75.8027,24305.0
2022-06-03 11:40:00,84.35,84.38,84.28,84.37,20272.0,75.8027,75.8296,75.7397,75.8206,20272.0
2022-06-03 11:45:00,84.36,84.39,84.17,84.21,23461.0,75.8116,75.8386,75.6409,75.6768,23461.0
2022-06-03 11:50:00,84.2,84.24,84.06,84.06,26842.0,75.6679,75.7038,75.542,75.542,26842.0
2022-06-03 11:55:00,84.07,84.28,84.07,84.24,24052.0,75.551,75.7397,75.551,75.7038,24052.0
2022-06-03 12:00:00,84.23,84.46,84.23,84.39,22949.0,75.6948,75.9015,75.6948,75.8386,22949.0
2022-06-03 12:05:00,84.42,84.44,84.26,84.29,20017.0,75.8656,75.8835,75.7218,75.7487,20017.0
2022-06-03 12:10:00,84.3,84.37,84.25,84.32,29755.0,75.7577,75.8206,75.7128,75.7757,29755.0
2022-06-03 12:15:00,84.33,84.38,84.14,84.14,21915.0,75.7847,75.8296,75.6139,75.6139,21915.0
2022-06-03 12:20:00,84.14,84.39,84.07,84.34,18381.0,75.6139,75.8386,75.551,75.7937,18381.0
2022-06-03 12:25:00,84.33,84.38,84.3,84.35,17740.0,75.7847,75.8296,75.7577,75.8027,17740.0
2022-06-03 12:30:00,84.36,84.39,84.23,84.26,23270.0,75.8116,75.8386,75.6948,75.7218,23270.0
2022-06-03 12:35:00,84.25,84.42,84.23,84.4,22128.0,75.7128,75.8656,75.6948,75.8476,22128.0
2022-06-03 12:40:00,84.4,84.44,84.35,84.44,13359.0,75.8476,75.8835,75.8027,75.8835,13359.0
2022-06-03 12:45:00,84.44,84.53,84.38,84.48,18719.0,75.8835,75.9644,75.8296,75.9195,18719.0
2022-06-03 12:50:00,84.47,84.63,84.4,84.62,22634.0,75.9105,76.0543,75.8476,76.0453,22634.0
2022-06-03 12:55:00,84.61,84.69,84.57,84.67,29588.0,76.0363,76.1082,76.0004,76.0902,29588.0
2022-06-03 13:00:00,84.68,84.96,84.63,84.9,23361.0,76.0992,76.3508,76.0543,76.2969,23361.0
2022-06-03 13:05:00,84.89,84.99,84.8,84.8,25018.0,76.2879,76.3778,76.2071,76.2071,25018.0
2022-06-03 13:10:00,84.8,84.81,84.68,84.7,26948.0,76.2071,76.216,76.0992,76.1172,26948.0
2022-06-03 13:15:00,84.7,84.7,84.33,84.39,36358.0,76.1172,76.1172,75.7847,75.8386,36358.0
2022-06-03 13:20:00,84.37,84.46,84.33,84.46,31391.0,75.8206,75.9015,75.7847,75.9015,31391.0
2022-06-03 13:25:00,84.49,84.64,84.49,84.61,20540.0,75.9285,76.0633,75.9285,76.0363,20540.0
2022-06-03 13:30:00,84.59,84.59,84.43,84.5,20107.0,76.0183,76.0183,75.8745,75.9375,20107.0
2022-06-03 13:35:00,84.51,84.53,84.43,84.48,24789.0,75.9464,75.9644,75.8745,75.9195,24789.0
2022-06-03 13:40:00,84.49,84.49,84.18,84.26,20639.0,75.9285,75.9285,75.6499,75.7218,20639.0
2022-06-03 13:45:00,84.27,84.42,84.22,84.42,23268.0,75.7308,75.8656,75.6858,75.8656,23268.0
2022-06-03 13:50:00,84.42,84.45,84.38,84.4,19140.0,75.8656,75.8925,75.8296,75.8476,19140.0
2022-06-03 13:55:00,84.38,84.43,84.34,84.37,26406.0,75.8296,75.8745,75.7937,75.8206,26406.0
2022-06-03 14:00:00,84.34,84.45,84.25,84.41,21384.0,75.7937,75.8925,75.7128,75.8566,21384.0
2022-06-03 14:05:00,84.41,84.43,84.32,84.36,19369.0,75.8566,75.8745,75.7757,75.8116,19369.0
2022-06-03 14:10:00,84.34,84.41,84.32,84.41,16408.0,75.7937,75.8566,75.7757,75.8566,16408.0
2022-06-03 14:15:00,84.4,84.43,84.34,84.43,35249.0,75.8476,75.8745,75.7937,75.8745,35249.0
2022-06-03 14:20:00,84.41,84.42,84.25,84.31,38695.0,75.8566,75.8656,75.7128,75.7667,38695.0
2022-06-03 14:25:00,84.31,84.56,84.29,84.56,27186.0,75.7667,75.9914,75.7487,75.9914,27186.0
2022-06-03 14:30:00,84.56,84.56,84.37,84.41,25197.0,75.9914,75.9914,75.8206,75.8566,25197.0
2022-06-03 14:35:00,84.42,84.43,84.22,84.26,20237.0,75.8656,75.8745,75.6858,75.7218,20237.0
2022-06-03 14:40:00,84.25,84.27,84.16,84.27,25129.0,75.7128,75.7308,75.6319,75.7308,25129.0
2022-06-03 14:45:00,84.28,84.29,84.17,84.29,26352.0,75.7397,75.7487,75.6409,75.7487,26352.0
2022-06-03 14:50:00,84.29,84.31,84.2,84.25,39327.0,75.7487,75.7667,75.6679,75.7128,39327.0
2022-06-03 14:55:00,84.23,84.34,84.22,84.33,27989.0,75.6948,75.7937,75.6858,75.7847,27989.0
2022-06-03 15:00:00,84.33,84.36,84.18,84.28,27734.0,75.7847,75.8116,75.6499,75.7397,27734.0
2022-06-03 15:05:00,84.26,84.28,84.1,84.16,41483.0,75.7218,75.7397,75.578,75.6319,41483.0
2022-06-03 15:10:00,84.17,84.24,84.04,84.06,24728.0,75.6409,75.7038,75.5241,75.542,24728.0
2022-06-03 15:15:00,84.05,84.12,84.04,84.08,31646.0,75.5331,75.596,75.5241,75.56,31646.0
2022-06-03 15:20:00,84.09,84.12,83.98,84.01,47019.0,75.569,75.596,75.4701,75.4971,47019.0
2022-06-03 15:25:00,84.02,84.27,84.01,84.27,43024.0,75.5061,75.7308,75.4971,75.7308,43024.0
2022-06-03 15:30:00,84.26,84.26,84.12,84.19,62447.0,75.7218,75.7218,75.596,75.6589,62447.0
2022-06-03 15:35:00,84.19,84.45,84.15,84.38,62726.0,75.6589,75.8925,75.6229,75.8296,62726.0
2022-06-03 15:40:00,84.38,84.44,84.26,84.28,78278.0,75.8296,75.8835,75.7218,75.7397,78278.0
2022-06-03 15:45:00,84.28,84.31,84.18,84.22,101449.0,75.7397,75.7667,75.6499,75.6858,101449.0
2022-06-03 15:50:00,84.23,84.37,84.12,84.3,177142.0,75.6948,75.8206,75.596,75.7577,177142.0
2022-06-03 15:55:00,84.31,84.34,84.08,84.12,259135.0,75.7667,75.7937,75.56,75.596,259135.0
2022-06-06 09:30:00,85.2,85.56,84.74,85.45,96579.0,76.5665,76.89,76.1531,76.7912,96579.0
2022-06-06 09:35:00,85.45,85.77,85.31,85.36,53584.0,76.7912,77.0788,76.6654,76.7103,53584.0
2022-06-06 09:40:00,85.36,85.96,85.15,85.84,68725.0,76.7103,77.2495,76.5216,77.1417,68725.0
2022-06-06 09:45:00,85.82,85.88,85.37,85.56,46820.0,77.1237,77.1776,76.7193,76.89,46820.0
2022-06-06 09:50:00,85.58,85.72,85.41,85.64,41406.0,76.908,77.0338,76.7552,76.9619,41406.0
2022-06-06 09:55:00,85.65,85.95,85.62,85.93,52234.0,76.9709,77.2405,76.944,77.2226,52234.0
2022-06-06 10:00:00,85.93,86.24,85.93,86.12,56531.0,77.2226,77.5011,77.2226,77.3933,56531.0
2022-06-06 10:05:00,86.14,86.28,86.07,86.12,28752.0,77.4113,77.5371,77.3484,77.3933,28752.0
2022-06-06 10:10:00,86.13,86.27,86.05,86.26,33464.0,77.4023,77.5281,77.3304,77.5191,33464.0
2022-06-06 10:15:00,86.26,86.28,86.09,86.23,37746.0,77.5191,77.5371,77.3663,77.4922,37746.0
2022-06-06 10:20:00,86.23,86.25,86.0,86.05,39378.0,77.4922,77.5101,77.2855,77.3304,39378.0
2022-06-06 10:25:00,86.04,86.09,85.85,86.01,29704.0,77.3214,77.3663,77.1507,77.2944,29704.0
2022-06-06 10:30:00,86.04,86.1,85.95,86.04,25303.0,77.3214,77.3753,77.2405,77.3214,25303.0
2022-06-06 10:35:00,86.03,86.06,85.79,85.88,23153.0,77.3124,77.3394,77.0967,77.1776,23153.0
2022-06-06 10:40:00,85.91,85.97,85.8,85.97,20831.0,77.2046,77.2585,77.1057,77.2585,20831.0
2022-06-06 10:45:00,85.96,86.09,85.92,86.05,25385.0,77.2495,77.3663,77.2136,77.3304,25385.0
2022-06-06 10:50:00,86.06,86.11,85.9,85.91,22851.0,77.3394,77.3843,77.1956,77.2046,22851.0
2022-06-06 10:55:00,85.92,85.99,85.85,85.88,20168.0,77.2136,77.2765,77.1507,77.1776,20168.0
2022-06-06 11:00:00,85.88,85.95,85.83,85.84,23823.0,77.1776,77.2405,77.1327,77.1417,23823.0
2022-06-06 11:05:00,85.84,85.91,85.79,85.81,19955.0,77.1417,77.2046,77.0967,77.1147,19955.0
2022-06-06 11:10:00,85.8,85.8,85.58,85.62,28381.0,77.1057,77.1057,76.908,76.944,28381.0
2022-06-06 11:15:00,85.63,85.64,85.24,85.25,32163.0,76.953,76.9619,76.6025,76.6115,32163.0
2022-06-06 11:20:00,85.25,85.29,85.1,85.18,24578.0,76.6115,76.6474,76.4767,76.5486,24578.0
2022-06-06 11:25:00,85.17,85.23,85.14,85.19,22479.0,76.5396,76.5935,76.5126,76.5575,22479.0
2022-06-06 11:30:00,85.18,85.24,85.09,85.2,24358.0,76.5486,76.6025,76.4677,76.5665,24358.0
2022-06-06 11:35:00,85.18,85.18,85.05,85.14,31584.0,76.5486,76.5486,76.4317,76.5126,31584.0
2022-06-06 11:40:00,85.14,85.24,85.12,85.24,25366.0,76.5126,76.6025,76.4946,76.6025,25366.0
2022-06-06 11:45:00,85.24,85.33,85.19,85.19,23065.0,76.6025,76.6834,76.5575,76.5575,23065.0
2022-06-06 11:50:00,85.18,85.37,85.18,85.28,17359.0,76.5486,76.7193,76.5486,76.6384,17359.0
2022-06-06 11:55:00,85.31,85.37,85.29,85.31,21594.0,76.6654,76.7193,76.6474,76.6654,21594.0
2022-06-06 12:00:00,85.31,85.33,84.99,85.1,21911.0,76.6654,76.6834,76.3778,76.4767,21911.0
2022-06-06 12:05:00,85.09,85.23,85.03,85.03,18557.0,76.4677,76.5935,76.4138,76.4138,18557.0
2022-06-06 12:10:00,85.04,85.09,84.93,85.01,22483.0,76.4227,76.4677,76.3239,76.3958,22483.0
2022-06-06 12:15:00,84.99,85.08,84.92,85.04,16500.0,76.3778,76.4587,76.3149,76.4227,16500.0
2022-06-06 12:20:00,85.01,85.1,84.98,84.99,16192.0,76.3958,76.4767,76.3688,76.3778,16192.0
2022-06-06 12:25:00,85.0,85.09,84.87,84.93,16689.0,76.3868,76.4677,76.27,76.3239,16689.0
2022-06-06 12:30:00,84.9,85.05,84.85,85.02,15983.0,76.2969,76.4317,76.252,76.4048,15983.0
2022-06-06 12:35:00,85.01,85.1,84.99,85.09,14726.0,76.3958,76.4767,76.3778,76.4677,14726.0
2022-06-06 12:40:00,85.1,85.2,85.05,85.2,12636.0,76.4767,76.5665,76.4317,76.5665,12636.0
2022-06-06 12:45:00,85.2,85.24,85.13,85.13,16722.0,76.5665,76.6025,76.5036,76.5036,16722.0
2022-06-06 12:50:00,85.13,85.13,85.05,85.11,14730.0,76.5036,76.5036,76.4317,76.4856,14730.0
2022-06-06 12:55:00,85.1,85.19,85.1,85.19,20975.0,76.4767,76.5575,76.4767,76.5575,20975.0
2022-06-06 13:00:00,85.17,85.27,85.04,85.04,65438.0,76.5396,76.6294,76.4227,76.4227,65438.0
2022-06-06 13:05:00,85.05,85.18,85.05,85.13,16545.0,76.4317,76.5486,76.4317,76.5036,16545.0
2022-06-06 13:10:00,85.14,85.14,85.04,85.11,16817.0,76.5126,76.5126,76.4227,76.4856,16817.0
2022-06-06 13:15:00,85.09,85.15,85.05,85.1,22382.0,76.4677,76.5216,76.4317,76.4767,22382.0
2022-06-06 13:20:00,85.08,85.24,85.06,85.19,16103.0,76.4587,76.6025,76.4407,76.5575,16103.0
2022-06-06 13:25:00,85.18,85.21,85.08,85.19,19969.0,76.5486,76.5755,76.4587,76.5575,19969.0
2022-06-06 13:30:00,85.17,85.28,85.15,85.28,24782.0,76.5396,76.6384,76.5216,76.6384,24782.0
2022-06-06 13:35:00,85.28,85.42,85.25,85.37,23585.0,76.6384,76.7642,76.6115,76.7193,23585.0
2022-06-06 13:40:00,85.41,85.54,85.4,85.51,29376.0,76.7552,76.8721,76.7463,76.8451,29376.0
2022-06-06 13:45:00,85.53,85.54,85.43,85.54,19977.0,76.8631,76.8721,76.7732,76.8721,19977.0
2022-06-06 13:50:00,85.54,85.59,85.5,85.54,29347.0,76.8721,76.917,76.8361,76.8721,29347.0
2022-06-06 13:55:00,85.55,85.59,85.52,85.58,17889.0,76.8811,76.917,76.8541,76.908,17889.0
2022-06-06 14:00:00,85.56,85.56,85.46,85.5,23391.0,76.89,76.89,76.8002,76.8361,23391.0
2022-06-06 14:05:00,85.51,85.54,85.35,85.42,24141.0,76.8451,76.8721,76.7013,76.7642,24141.0
2022-06-06 14:10:00,85.4,85.45,85.35,85.35,25538.0,76.7463,76.7912,76.7013,76.7013,25538.0
2022-06-06 14:15:00,85.34,85.38,85.27,85.3,19646.0,76.6923,76.7283,76.6294,76.6564,19646.0
2022-06-06 14:20:00,85.29,85.29,85.06,85.14,30415.0,76.6474,76.6474,76.4407,76.5126,30415.0
2022-06-06 14:25:00,85.12,85.14,84.96,85.02,13214.0,76.4946,76.5126,76.3508,76.4048,13214.0
2022-06-06 14:30:00,84.99,85.0,84.9,84.98,15958.0,76.3778,76.3868,76.2969,76.3688,15958.0
2022-06-06 14:35:00,84.98,85.03,84.9,84.94,13134.0,76.3688,76.4138,76.2969,76.3329,13134.0
2022-06-06 14:40:00,84.94,85.06,84.91,85.06,15668.0,76.3329,76.4407,76.3059,76.4407,15668.0
2022-06-06 14:45:00,85.06,85.17,85.05,85.09,21411.0,76.4407,76.5396,76.4317,76.4677,21411.0
2022-06-06 14:50:00,85.08,85.08,84.83,85.07,15985.0,76.4587,76.4587,76.234,76.4497,15985.0
2022-06-06 14:55:00,85.08,85.17,85.02,85.13,15381.0,76.4587,76.5396,76.4048,76.5036,15381.0
2022-06-06 15:00:00,85.1,85.16,85.04,85.08,13096.0,76.4767,76.5306,76.4227,76.4587,13096.0
2022-06-06 15:05:00,85.06,85.11,84.96,85.01,16232.0,76.4407,76.4856,76.3508,76.3958,16232.0
2022-06-06 15:10:00,85.0,85.06,84.95,85.02,16584.0,76.3868,76.4407,76.3419,76.4048,16584.0
2022-06-06 15:15:00,85.02,85.11,84.96,84.96,16409.0,76.4048,76.4856,76.3508,76.3508,16409.0
2022-06-06 15:20:00,84.92,85.04,84.8,85.0,35525.0,76.3149,76.4227,76.2071,76.3868,35525.0
2022-06-06 15:25:00,85.01,85.05,84.9,84.94,24585.0,76.3958,76.4317,76.2969,76.3329,24585.0
2022-06-06 15:30:00,84.93,85.0,84.89,84.89,29970.0,76.3239,76.3868,76.2879,76.2879,29970.0
2022-06-06 15:35:00,84.9,84.91,84.75,84.83,55862.0,76.2969,76.3059,76.1621,76.234,55862.0
2022-06-06 15:40:00,84.82,84.99,84.76,84.98,46963.0,76.225,76.3778,76.1711,76.3688,46963.0
2022-06-06 15:45:00,84.99,85.03,84.75,84.77,57281.0,76.3778,76.4138,76.1621,76.1801,57281.0
2022-06-06 15:50:00,84.77,84.95,84.77,84.91,95398.0,76.1801,76.3419,76.1801,76.3059,95398.0
2022-06-06 15:55:00,84.91,85.0,84.81,84.85,219534.0,76.3059,76.3868,76.216,76.252,219534.0
2022-06-07 09:30:00,84.15,84.26,83.88,84.16,120080.0,75.6229,75.7218,75.3803,75.6319,120080.0
2022-06-07 09:35:00,84.22,84.47,84.19,84.31,33600.0,75.6858,75.9105,75.6589,75.7667,33600.0
2022-06-07 09:40:00,84.31,84.31,84.11,84.2,23115.0,75.7667,75.7667,75.587,75.6679,23115.0
2022-06-07 09:45:00,84.19,84.36,84.09,84.17,26670.0,75.6589,75.8116,75.569,75.6409,26670.0
2022-06-07 09:50:00,84.16,84.52,84.16,84.44,35573.0,75.6319,75.9554,75.6319,75.8835,35573.0
2022-06-07 09:55:00,84.46,84.54,84.19,84.24,28796.0,75.9015,75.9734,75.6589,75.7038,28796.0
2022-06-07 10:00:00,84.22,84.53,84.18,84.53,32622.0,75.6858,75.9644,75.6499,75.9644,32622.0
2022-06-07 10:05:00,84.53,84.63,84.35,84.4,38987.0,75.9644,76.0543,75.8027,75.8476,38987.0
2022-06-07 10:10:00,84.41,84.46,84.08,84.11,30347.0,75.8566,75.9015,75.56,75.587,30347.0
2022-06-07 10:15:00,84.12,84.14,83.94,84.08,30292.0,75.596,75.6139,75.4342,75.56,30292.0
2022-06-07 10:20:00,84.08,84.28,84.04,84.19,27496.0,75.56,75.7397,75.5241,75.6589,27496.0
2022-06-07 10:25:00,84.2,84.51,84.18,84.46,42436.0,75.6679,75.9464,75.6499,75.9015,42436.0
2022-06-07 10:30:00,84.51,84.76,84.49,84.75,28469.0,75.9464,76.1711,75.9285,76.1621,28469.0
2022-06-07 10:35:00,84.78,84.93,84.72,84.89,29155.0,76.1891,76.3239,76.1352,76.2879,29155.0
2022-06-07 10:40:00,84.88,85.1,84.84,84.93,28664.0,76.279,76.4767,76.243,76.3239,28664.0
2022-06-07 10:45:00,84.94,84.98,84.89,84.93,22546.0,76.3329,76.3688,76.2879,76.3239,22546.0
2022-06-07 10:50:00,84.93,84.94,84.77,84.84,46054.0,76.3239,76.3329,76.1801,76.243,46054.0
2022-06-07 10:55:00,84.85,84.87,84.75,84.78,21840.0,76.252,76.27,76.1621,76.1891,21840.0
2022-06-07 11:00:00,84.78,84.87,84.74,84.74,24104.0,76.1891,76.27,76.1531,76.1531,24104.0
2022-06-07 11:05:00,84.75,84.88,84.68,84.88,17084.0,76.1621,76.279,76.0992,76.279,17084.0
2022-06-07 11:10:00,84.87,85.02,84.86,85.01,25431.0,76.27,76.4048,76.261,76.3958,25431.0
2022-06-07 11:15:00,85.02,85.04,84.81,84.81,13371.0,76.4048,76.4227,76.216,76.216,13371.0
2022-06-07 11:20:00,84.83,84.86,84.54,84.54,24657.0,76.234,76.261,75.9734,75.9734,24657.0
2022-06-07 11:25:00,84.53,84.75,84.53,84.75,16607.0,75.9644,76.1621,75.9644,76.1621,16607.0
2022-06-07 11:30:00,84.75,84.77,84.64,84.71,16672.0,76.1621,76.1801,76.0633,76.1262,16672.0
2022-06-07 11:35:00,84.71,84.78,84.64,84.77,15340.0,76.1262,76.1891,76.0633,76.1801,15340.0
2022-06-07 11:40:00,84.77,84.8,84.68,84.69,22424.0,76.1801,76.2071,76.0992,76.1082,22424.0
2022-06-07 11:45:00,84.7,84.75,84.56,84.61,37099.0,76.1172,76.1621,75.9914,76.0363,37099.0
2022-06-07 11:50:00,84.56,84.67,84.54,84.6,28060.0,75.9914,76.0902,75.9734,76.0273,28060.0
2022-06-07 11:55:00,84.63,84.69,84.57,84.67,32118.0,76.0543,76.1082,76.0004,76.0902,32118.0
2022-06-07 12:00:00,84.68,84.73,84.64,84.65,27606.0,76.0992,76.1441,76.0633,76.0723,27606.0
2022-06-07 12:05:00,84.65,84.65,84.55,84.59,18267.0,76.0723,76.0723,75.9824,76.0183,18267.0
2022-06-07 12:10:00,84.6,84.69,84.57,84.67,27685.0,76.0273,76.1082,76.0004,76.0902,27685.0
2022-06-07 12:15:00,84.66,84.69,84.48,84.61,33011.0,76.0812,76.1082,75.9195,76.0363,33011.0
2022-06-07 12:20:00,84.61,84.69,84.55,84.66,22768.0,76.0363,76.1082,75.9824,76.0812,22768.0
2022-06-07 12:25:00,84.64,84.8,84.63,84.78,27999.0,76.0633,76.2071,76.0543,76.1891,27999.0
2022-06-07 12:30:00,84.77,84.82,84.69,84.8,16219.0,76.1801,76.225,76.1082,76.2071,16219.0
2022-06-07 12:35:00,84.82,84.86,84.78,84.81,20482.0,76.225,76.261,76.1891,76.216,20482.0
2022-06-07 12:40:00,84.82,84.96,84.82,84.9,30279.0,76.225,76.3508,76.225,76.2969,30279.0
2022-06-07 12:45:00,84.9,85.01,84.89,84.99,72025.0,76.2969,76.3958,76.2879,76.3778,72025.0
2022-06-07 12:50:00,85.0,85.02,84.89,84.99,17205.0,76.3868,76.4048,76.2879,76.3778,17205.0
2022-06-07 12:55:00,85.01,85.02,84.93,84.98,18089.0,76.3958,76.4048,76.3239,76.3688,18089.0
2022-06-07 13:00:00,84.99,85.15,84.98,85.14,22674.0,76.3778,76.5216,76.3688,76.5126,22674.0
2022-06-07 13:05:00,85.13,85.19,85.06,85.14,15851.0,76.5036,76.5575,76.4407,76.5126,15851.0
2022-06-07 13:10:00,85.18,85.25,85.11,85.25,10300.0,76.5486,76.6115,76.4856,76.6115,10300.0
2022-06-07 13:15:00,85.25,85.3,85.2,85.24,20125.0,76.6115,76.6564,76.5665,76.6025,20125.0
2022-06-07 13:20:00,85.24,85.24,85.13,85.17,33656.0,76.6025,76.6025,76.5036,76.5396,33656.0
2022-06-07 13:25:00,85.17,85.17,85.07,85.1,19057.0,76.5396,76.5396,76.4497,76.4767,19057.0
2022-06-07 13:30:00,85.1,85.12,84.98,85.02,23166.0,76.4767,76.4946,76.3688,76.4048,23166.0
2022-06-07 13:35:00,85.02,85.05,84.95,85.0,81613.0,76.4048,76.4317,76.3419,76.3868,81613.0
2022-06-07 13:40:00,85.02,85.02,84.94,84.95,18903.0,76.4048,76.4048,76.3329,76.3419,18903.0
2022-06-07 13:45:00,84.93,84.97,84.91,84.92,13190.0,76.3239,76.3598,76.3059,76.3149,13190.0
2022-06-07 13:50:00,84.93,84.94,84.88,84.9,33094.0,76.3239,76.3329,76.279,76.2969,33094.0
2022-06-07 13:55:00,84.9,84.91,84.85,84.88,19659.0,76.2969,76.3059,76.252,76.279,19659.0
2022-06-07 14:00:00,84.88,84.96,84.84,84.96,27724.0,76.279,76.3508,76.243,76.3508,27724.0
2022-06-07 14:05:00,84.96,85.09,84.92,85.06,31712.0,76.3508,76.4677,76.3149,76.4407,31712.0
2022-06-07 14:10:00,85.06,85.14,85.05,85.14,11774.0,76.4407,76.5126,76.4317,76.5126,11774.0
2022-06-07 14:15:00,85.15,85.17,85.07,85.09,16038.0,76.5216,76.5396,76.4497,76.4677,16038.0
2022-06-07 14:20:00,85.1,85.18,85.07,85.17,21032.0,76.4767,76.5486,76.4497,76.5396,21032.0
2022-06-07 14:25:00,85.16,85.18,85.15,85.17,21476.0,76.5306,76.5486,76.5216,76.5396,21476.0
2022-06-07 14:30:00,85.16,85.23,85.09,85.21,27481.0,76.5306,76.5935,76.4677,76.5755,27481.0
2022-06-07 14:35:00,85.22,85.24,85.19,85.21,16201.0,76.5845,76.6025,76.5575,76.5755,16201.0
2022-06-07 14:40:00,85.22,85.24,85.05,85.08,25430.0,76.5845,76.6025,76.4317,76.4587,25430.0
2022-06-07 14:45:00,85.07,85.13,84.9,84.94,31197.0,76.4497,76.5036,76.2969,76.3329,31197.0
2022-06-07 14:50:00,84.93,84.98,84.9,84.95,20510.0,76.3239,76.3688,76.2969,76.3419,20510.0
2022-06-07 14:55:00,84.93,84.99,84.87,84.98,17523.0,76.3239,76.3778,76.27,76.3688,17523.0
2022-06-07 15:00:00,84.98,85.06,84.95,85.03,17918.0,76.3688,76.4407,76.3419,76.4138,17918.0
2022-06-07 15:05:00,85.03,85.08,84.96,85.01,18453.0,76.4138,76.4587,76.3508,76.3958,18453.0
2022-06-07 15:10:00,85.01,85.04,84.96,84.98,15993.0,76.3958,76.4227,76.3508,76.3688,15993.0
2022-06-07 15:15:00,85.0,85.09,84.99,85.08,23386.0,76.3868,76.4677,76.3778,76.4587,23386.0
2022-06-07 15:20:00,85.07,85.14,85.04,85.09,22464.0,76.4497,76.5126,76.4227,76.4677,22464.0
2022-06-07 15:25:00,85.1,85.12,85.04,85.1,23318.0,76.4767,76.4946,76.4227,76.4767,23318.0
2022-06-07 15:30:00,85.1,85.21,85.07,85.2,34601.0,76.4767,76.5755,76.4497,76.5665,34601.0
2022-06-07 15:35:00,85.2,85.36,85.16,85.36,38784.0,76.5665,76.7103,76.5306,76.7103,38784.0
2022-06-07 15:40:00,85.36,85.4,85.25,85.32,44148.0,76.7103,76.7463,76.6115,76.6744,44148.0
2022-06-07 15:45:00,85.31,85.35,85.23,85.23,122206.0,76.6654,76.7013,76.5935,76.5935,122206.0
2022-06-07 15:50:00,85.23,85.34,85.16,85.28,108978.0,76.5935,76.6923,76.5306,76.6384,108978.0
2022-06-07 15:55:00,85.28,85.38,85.27,85.31,211819.0,76.6384,76.7283,76.6294,76.6654,211819.0
2022-06-08 09:30:00,84.5,84.5,84.08,84.37,105014.0,75.9375,75.9375,75.56,75.8206,105014.0
2022-06-08 09:35:00,84.38,84.66,84.24,84.66,35568.0,75.8296,76.0812,75.7038,76.0812,35568.0
2022-06-08 09:40:00,84.64,84.67,84.41,84.46,27050.0,76.0633,76.0902,75.8566,75.9015,27050.0
2022-06-08 09:45:00,84.47,85.09,84.46,84.97,46032.0,75.9105,76.4677,75.9015,76.3598,46032.0
2022-06-08 09:50:00,84.97,85.08,84.95,85.02,46297.0,76.3598,76.4587,76.3419,76.4048,46297.0
2022-06-08 09:55:00,85.07,85.13,85.0,85.05,41500.0,76.4497,76.5036,76.3868,76.4317,41500.0
2022-06-08 10:00:00,85.06,85.08,84.82,84.88,33041.0,76.4407,76.4587,76.225,76.279,33041.0
2022-06-08 10:05:00,84.9,84.93,84.73,84.87,29389.0,76.2969,76.3239,76.1441,76.27,29389.0
2022-06-08 10:10:00,84.88,84.88,84.42,84.43,45255.0,76.279,76.279,75.8656,75.8745,45255.0
2022-06-08 10:15:00,84.4,84.45,84.27,84.38,36918.0,75.8476,75.8925,75.7308,75.8296,36918.0
2022-06-08 10:20:00,84.39,84.51,84.38,84.45,39467.0,75.8386,75.9464,75.8296,75.8925,39467.0
2022-06-08 10:25:00,84.45,84.45,84.33,84.33,39468.0,75.8925,75.8925,75.7847,75.7847,39468.0
2022-06-08 10:30:00,84.33,84.45,84.3,84.42,41848.0,75.7847,75.8925,75.7577,75.8656,41848.0
2022-06-08 10:35:00,84.43,84.59,84.39,84.39,28721.0,75.8745,76.0183,75.8386,75.8386,28721.0
2022-06-08 10:40:00,84.4,84.53,84.26,84.31,35778.0,75.8476,75.9644,75.7218,75.7667,35778.0
2022-06-08 10:45:00,84.33,84.47,84.33,84.38,26960.0,75.7847,75.9105,75.7847,75.8296,26960.0
2022-06-08 10:50:00,84.39,84.44,84.34,84.39,30267.0,75.8386,75.8835,75.7937,75.8386,30267.0
2022-06-08 10:55:00,84.37,84.44,84.27,84.32,29021.0,75.8206,75.8835,75.7308,75.7757,29021.0
2022-06-08 11:00:00,84.34,84.43,84.32,84.35,22112.0,75.7937,75.8745,75.7757,75.8027,22112.0
2022-06-08 11:05:00,84.34,84.43,84.3,84.35,31026.0,75.7937,75.8745,75.7577,75.8027,31026.0
2022-06-08 11:10:00,84.35,84.54,84.31,84.54,24509.0,75.8027,75.9734,75.7667,75.9734,24509.0
2022-06-08 11:15:00,84.55,84.71,84.49,84.69,28973.0,75.9824,76.1262,75.9285,76.1082,28973.0
2022-06-08 11:20:00,84.64,84.68,84.52,84.52,18282.0,76.0633,76.0992,75.9554,75.9554,18282.0
2022-06-08 11:25:00,84.52,84.64,84.51,84.61,27519.0,75.9554,76.0633,75.9464,76.0363,27519.0
2022-06-08 11:30:00,84.61,84.65,84.54,84.63,28077.0,76.0363,76.0723,75.9734,76.0543,28077.0
2022-06-08 11:35:00,84.65,84.68,84.58,84.65,33900.0,76.0723,76.0992,76.0093,76.0723,33900.0
2022-06-08 11:40:00,84.64,84.73,84.53,84.53,61624.0,76.0633,76.1441,75.9644,75.9644,61624.0
2022-06-08 11:45:00,84.55,84.6,84.46,84.53,19571.0,75.9824,76.0273,75.9015,75.9644,19571.0
2022-06-08 11:50:00,84.51,84.62,84.47,84.51,28894.0,75.9464,76.0453,75.9105,75.9464,28894.0
2022-06-08 11:55:00,84.51,84.61,84.49,84.55,15519.0,75.9464,76.0363,75.9285,75.9824,15519.0
2022-06-08 12:00:00,84.53,84.72,84.5,84.65,17184.0,75.9644,76.1352,75.9375,76.0723,17184.0
2022-06-08 12:05:00,84.62,84.64,84.49,84.52,27672.0,76.0453,76.0633,75.9285,75.9554,27672.0
2022-06-08 12:10:00,84.53,84.56,84.47,84.5,21533.0,75.9644,75.9914,75.9105,75.9375,21533.0
2022-06-08 12:15:00,84.47,84.48,84.35,84.41,31760.0,75.9105,75.9195,75.8027,75.8566,31760.0
2022-06-08 12:20:00,84.42,84.42,84.2,84.22,37842.0,75.8656,75.8656,75.6679,75.6858,37842.0
2022-06-08 12:25:00,84.22,84.22,84.02,84.14,30424.0,75.6858,75.6858,75.5061,75.6139,30424.0
2022-06-08 12:30:00,84.14,84.14,83.8,83.87,45827.0,75.6139,75.6139,75.3084,75.3713,45827.0
2022-06-08 12:35:00,83.87,83.89,83.63,83.64,28424.0,75.3713,75.3893,75.1556,75.1646,28424.0
2022-06-08 12:40:00,83.63,83.67,83.4,83.41,49776.0,75.1556,75.1916,74.9489,74.9579,49776.0
2022-06-08 12:45:00,83.4,83.7,83.36,83.69,49617.0,74.9489,75.2185,74.913,75.2095,49617.0
2022-06-08 12:50:00,83.69,83.74,83.62,83.63,42841.0,75.2095,75.2545,75.1466,75.1556,42841.0
2022-06-08 12:55:00,83.61,83.7,83.57,83.68,30851.0,75.1376,75.2185,75.1017,75.2005,30851.0
2022-06-08 13:00:00,83.69,83.7,83.47,83.49,44090.0,75.2095,75.2185,75.0118,75.0298,44090.0
2022-06-08 13:05:00,83.48,83.6,83.46,83.58,26713.0,75.0208,75.1287,75.0028,75.1107,26713.0
2022-06-08 13:10:00,83.58,83.62,83.48,83.5,29613.0,75.1107,75.1466,75.0208,75.0388,29613.0
2022-06-08 13:15:00,83.51,83.67,83.48,83.64,31635.0,75.0478,75.1916,75.0208,75.1646,31635.0
2022-06-08 13:20:00,83.63,83.66,83.49,83.52,26722.0,75.1556,75.1826,75.0298,75.0568,26722.0
2022-06-08 13:25:00,83.51,83.52,83.39,83.4,21419.0,75.0478,75.0568,74.9399,74.9489,21419.0
2022-06-08 13:30:00,83.39,83.39,83.22,83.28,50346.0,74.9399,74.9399,74.7872,74.8411,50346.0
2022-06-08 13:35:00,83.28,83.32,83.21,83.31,45459.0,74.8411,74.877,74.7782,74.868,45459.0
2022-06-08 13:40:00,83.31,83.52,83.29,83.5,57394.0,74.868,75.0568,74.8501,75.0388,57394.0
2022-06-08 13:45:00,83.48,83.54,83.46,83.5,41302.0,75.0208,75.0747,75.0028,75.0388,41302.0
2022-06-08 13:50:00,83.51,83.54,83.42,83.51,36266.0,75.0478,75.0747,74.9669,75.0478,36266.0
2022-06-08 13:55:00,83.51,83.62,83.45,83.47,31569.0,75.0478,75.1466,74.9939,75.0118,31569.0
2022-06-08 14:00:00,83.5,83.55,83.18,83.23,216712.0,75.0388,75.0837,74.7512,74.7961,216712.0
2022-06-08 14:05:00,83.21,83.25,83.16,83.2,103726.0,74.7782,74.8141,74.7332,74.7692,103726.0
2022-06-08 14:10:00,83.19,83.21,83.02,83.15,59083.0,74.7602,74.7782,74.6074,74.7243,59083.0
2022-06-08 14:15:00,83.15,83.21,82.99,83.04,50687.0,74.7243,74.7782,74.5805,74.6254,50687.0
2022-06-08 14:20:00,83.04,83.11,82.95,83.08,62978.0,74.6254,74.6883,74.5445,74.6613,62978.0
2022-06-08 14:25:00,83.08,83.08,82.75,82.84,60742.0,74.6613,74.6613,74.3648,74.4457,60742.0
2022-06-08 14:30:00,82.83,82.97,82.79,82.8,43600.0,74.4367,74.5625,74.4007,74.4097,43600.0
2022-06-08 14:35:00,82.79,82.85,82.74,82.81,84899.0,74.4007,74.4547,74.3558,74.4187,84899.0
2022-06-08 14:40:00,82.81,82.98,82.79,82.96,72930.0,74.4187,74.5715,74.4007,74.5535,72930.0
2022-06-08 14:45:00,82.97,83.12,82.96,83.09,45008.0,74.5625,74.6973,74.5535,74.6703,45008.0
2022-06-08 14:50:00,83.09,83.17,83.02,83.1,38899.0,74.6703,74.7422,74.6074,74.6793,38899.0
2022-06-08 14:55:00,83.09,83.22,83.07,83.2,61189.0,74.6703,74.7872,74.6524,74.7692,61189.0
2022-06-08 15:00:00,83.2,83.21,83.08,83.17,43297.0,74.7692,74.7782,74.6613,74.7422,43297.0
2022-06-08 15:05:00,83.16,83.19,83.01,83.07,39587.0,74.7332,74.7602,74.5984,74.6524,39587.0
2022-06-08 15:10:00,83.07,83.22,83.06,83.19,50340.0,74.6524,74.7872,74.6434,74.7602,50340.0
2022-06-08 15:15:00,83.2,83.23,83.15,83.2,67706.0,74.7692,74.7961,74.7243,74.7692,67706.0
2022-06-08 15:20:00,83.2,83.29,83.16,83.25,65652.0,74.7692,74.8501,74.7332,74.8141,65652.0
2022-06-08 15:25:00,83.26,83.27,83.17,83.19,81442.0,74.8231,74.8321,74.7422,74.7602,81442.0
2022-06-08 15:30:00,83.2,83.26,83.16,83.24,98492.0,74.7692,74.8231,74.7332,74.8051,98492.0
2022-06-08 15:35:00,83.24,83.32,83.22,83.25,164695.0,74.8051,74.877,74.7872,74.8141,164695.0
2022-06-08 15:40:00,83.25,83.26,83.18,83.25,134750.0,74.8141,74.8231,74.7512,74.8141,134750.0
2022-06-08 15:45:00,83.25,83.26,83.13,83.17,182104.0,74.8141,74.8231,74.7063,74.7422,182104.0
2022-06-08 15:50:00,83.17,83.29,83.13,83.21,277761.0,74.7422,74.8501,74.7063,74.7782,277761.0
2022-06-08 15:55:00,83.2,83.26,83.1,83.19,465458.0,74.7692,74.8231,74.6793,74.7602,465458.0
2022-06-09 09:30:00,82.7,82.88,82.41,82.79,108026.0,74.3199,74.4816,74.0592,74.4007,108026.0
2022-06-09 09:35:00,82.77,82.84,82.25,82.27,39058.0,74.3828,74.4457,73.9155,73.9334,39058.0
2022-06-09 09:40:00,82.25,82.45,81.93,82.14,64663.0,73.9155,74.0952,73.6279,73.8166,64663.0
2022-06-09 09:45:00,82.12,82.54,82.09,82.37,48104.0,73.7986,74.1761,73.7717,74.0233,48104.0
2022-06-09 09:50:00,82.37,82.46,82.25,82.44,102454.0,74.0233,74.1042,73.9155,74.0862,102454.0
2022-06-09 09:55:00,82.45,82.61,82.44,82.58,45562.0,74.0952,74.239,74.0862,74.212,45562.0
2022-06-09 10:00:00,82.57,82.68,82.49,82.53,35627.0,74.203,74.3019,74.1311,74.1671,35627.0
2022-06-09 10:05:00,82.52,82.53,82.17,82.17,62947.0,74.1581,74.1671,73.8436,73.8436,62947.0
2022-06-09 10:10:00,82.15,82.17,81.78,81.82,130556.0,73.8256,73.8436,73.4931,73.529,130556.0
2022-06-09 10:15:00,81.83,82.2,81.79,82.06,85524.0,73.538,73.8705,73.5021,73.7447,85524.0
2022-06-09 10:20:00,82.07,82.23,82.01,82.13,47764.0,73.7537,73.8975,73.6998,73.8076,47764.0
2022-06-09 10:25:00,82.14,82.21,82.04,82.19,89065.0,73.8166,73.8795,73.7267,73.8615,89065.0
2022-06-09 10:30:00,82.21,82.4,82.19,82.31,58373.0,73.8795,74.0503,73.8615,73.9694,58373.0
2022-06-09 10:35:00,82.31,82.45,82.3,82.45,53906.0,73.9694,74.0952,73.9604,74.0952,53906.0
2022-06-09 10:40:00,82.45,82.45,82.03,82.16,53454.0,74.0952,74.0952,73.7177,73.8346,53454.0
2022-06-09 10:45:00,82.2,82.23,82.07,82.09,38082.0,73.8705,73.8975,73.7537,73.7717,38082.0
2022-06-09 10:50:00,82.06,82.06,81.88,81.9,45257.0,73.7447,73.7447,73.5829,73.6009,45257.0
2022-06-09 10:55:00,81.88,81.97,81.79,81.81,87565.0,73.5829,73.6638,73.5021,73.52,87565.0
2022-06-09 11:00:00,81.81,81.91,81.71,81.77,82706.0,73.52,73.6099,73.4302,73.4841,82706.0
2022-06-09 11:05:00,81.76,81.85,81.72,81.84,37606.0,73.4751,73.556,73.4392,73.547,37606.0
2022-06-09 11:10:00,81.86,82.0,81.85,81.93,50190.0,73.565,73.6908,73.556,73.6279,50190.0
2022-06-09 11:15:00,81.94,81.94,81.82,81.84,34189.0,73.6369,73.6369,73.529,73.547,34189.0
2022-06-09 11:20:00,81.86,82.07,81.86,82.04,44496.0,73.565,73.7537,73.565,73.7267,44496.0
2022-06-09 11:25:00,82.07,82.1,81.91,81.93,39373.0,73.7537,73.7807,73.6099,73.6279,39373.0
2022-06-09 11:30:00,81.91,81.99,81.79,81.93,77819.0,73.6099,73.6818,73.5021,73.6279,77819.0
2022-06-09 11:35:00,81.94,82.09,81.9,82.01,31990.0,73.6369,73.7717,73.6009,73.6998,31990.0
2022-06-09 11:40:00,82.02,82.33,82.02,82.23,42988.0,73.7088,73.9873,73.7088,73.8975,42988.0
2022-06-09 11:45:00,82.23,82.27,81.9,81.92,73485.0,73.8975,73.9334,73.6009,73.6189,73485.0
2022-06-09 11:50:00,81.91,81.99,81.85,81.95,42705.0,73.6099,73.6818,73.556,73.6459,42705.0
2022-06-09 11:55:00,81.96,82.12,81.96,82.1,47710.0,73.6548,73.7986,73.6548,73.7807,47710.0
2022-06-09 12:00:00,82.09,82.17,82.01,82.06,44029.0,73.7717,73.8436,73.6998,73.7447,44029.0
2022-06-09 12:05:00,82.04,82.06,81.89,81.99,28442.0,73.7267,73.7447,73.5919,73.6818,28442.0
2022-06-09 12:10:00,81.99,81.99,81.82,81.9,33952.0,73.6818,73.6818,73.529,73.6009,33952.0
2022-06-09 12:15:00,81.9,81.9,81.83,81.9,27724.0,73.6009,73.6009,73.538,73.6009,27724.0
2022-06-09 12:20:00,81.91,81.99,81.88,81.94,25257.0,73.6099,73.6818,73.5829,73.6369,25257.0
2022-06-09 12:25:00,81.92,82.0,81.87,81.96,66973.0,73.6189,73.6908,73.574,73.6548,66973.0
2022-06-09 12:30:00,81.96,82.17,81.96,82.15,32010.0,73.6548,73.8436,73.6548,73.8256,32010.0
2022-06-09 12:35:00,82.15,82.22,82.13,82.14,31251.0,73.8256,73.8885,73.8076,73.8166,31251.0
2022-06-09 12:40:00,82.14,82.21,82.11,82.14,87909.0,73.8166,73.8795,73.7896,73.8166,87909.0
2022-06-09 12:45:00,82.14,82.2,82.09,82.19,49277.0,73.8166,73.8705,73.7717,73.8615,49277.0
2022-06-09 12:50:00,82.19,82.3,82.16,82.22,39344.0,73.8615,73.9604,73.8346,73.8885,39344.0
2022-06-09 12:55:00,82.23,82.32,82.04,82.3,76285.0,73.8975,73.9784,73.7267,73.9604,76285.0
2022-06-09 13:00:00,82.31,82.43,82.26,82.34,30038.0,73.9694,74.0772,73.9244,73.9963,30038.0
2022-06-09 13:05:00,82.33,82.34,82.19,82.22,103082.0,73.9873,73.9963,73.8615,73.8885,103082.0
2022-06-09 13:10:00,82.23,82.35,82.17,82.23,55486.0,73.8975,74.0053,73.8436,73.8975,55486.0
2022-06-09 13:15:00,82.23,82.34,82.22,82.34,21632.0,73.8975,73.9963,73.8885,73.9963,21632.0
2022-06-09 13:20:00,82.31,82.33,82.17,82.18,23674.0,73.9694,73.9873,73.8436,73.8525,23674.0
2022-06-09 13:25:00,82.17,82.19,82.1,82.14,23299.0,73.8436,73.8615,73.7807,73.8166,23299.0
2022-06-09 13:30:00,82.14,82.14,82.0,82.04,27427.0,73.8166,73.8166,73.6908,73.7267,27427.0
2022-06-09 13:35:00,82.04,82.08,81.95,82.08,27228.0,73.7267,73.7627,73.6459,73.7627,27228.0
2022-06-09 13:40:00,82.07,82.08,81.97,81.98,18253.0,73.7537,73.7627,73.6638,73.6728,18253.0
2022-06-09 13:45:00,81.98,82.07,81.97,82.01,22094.0,73.6728,73.7537,73.6638,73.6998,22094.0
2022-06-09 13:50:00,82.02,82.14,82.02,82.06,26318.0,73.7088,73.8166,73.7088,73.7447,26318.0
2022-06-09 13:55:00,82.06,82.29,82.06,82.29,16805.0,73.7447,73.9514,73.7447,73.9514,16805.0
2022-06-09 14:00:00,82.28,82.29,82.03,82.11,76236.0,73.9424,73.9514,73.7177,73.7896,76236.0
2022-06-09 14:05:00,82.1,82.23,82.05,82.17,18965.0,73.7807,73.8975,73.7357,73.8436,18965.0
2022-06-09 14:10:00,82.17,82.28,82.11,82.28,26485.0,73.8436,73.9424,73.7896,73.9424,26485.0
2022-06-09 14:15:00,82.26,82.3,82.21,82.26,21011.0,73.9244,73.9604,73.8795,73.9244,21011.0
2022-06-09 14:20:00,82.27,82.35,82.19,82.2,23840.0,73.9334,74.0053,73.8615,73.8705,23840.0
2022-06-09 14:25:00,82.21,82.33,82.18,82.28,24880.0,73.8795,73.9873,73.8525,73.9424,24880.0
2022-06-09 14:30:00,82.29,82.29,82.11,82.12,22069.0,73.9514,73.9514,73.7896,73.7986,22069.0
2022-06-09 14:35:00,82.13,82.18,82.07,82.12,25054.0,73.8076,73.8525,73.7537,73.7986,25054.0
2022-06-09 14:40:00,82.11,82.13,81.96,81.98,40557.0,73.7896,73.8076,73.6548,73.6728,40557.0
2022-06-09 14:45:00,81.98,82.05,81.94,82.0,27887.0,73.6728,73.7357,73.6369,73.6908,27887.0
2022-06-09 14:50:00,82.02,82.09,82.0,82.05,29607.0,73.7088,73.7717,73.6908,73.7357,29607.0
2022-06-09 14:55:00,82.04,82.12,81.87,81.87,47217.0,73.7267,73.7986,73.574,73.574,47217.0
2022-06-09 15:00:00,81.84,81.87,81.72,81.72,63579.0,73.547,73.574,73.4392,73.4392,63579.0
2022-06-09 15:05:00,81.71,81.73,81.61,81.65,39272.0,73.4302,73.4481,73.3403,73.3763,39272.0
2022-06-09 15:10:00,81.65,81.72,81.62,81.63,45360.0,73.3763,73.4392,73.3493,73.3583,45360.0
2022-06-09 15:15:00,81.63,81.73,81.58,81.68,48815.0,73.3583,73.4481,73.3133,73.4032,48815.0
2022-06-09 15:20:00,81.69,81.76,81.56,81.65,61215.0,73.4122,73.4751,73.2954,73.3763,61215.0
2022-06-09 15:25:00,81.66,81.67,81.52,81.52,57234.0,73.3852,73.3942,73.2594,73.2594,57234.0
2022-06-09 15:30:00,81.51,81.55,81.43,81.43,162018.0,73.2504,73.2864,73.1785,73.1785,162018.0
2022-06-09 15:35:00,81.42,81.61,81.41,81.58,92143.0,73.1696,73.3403,73.1606,73.3133,92143.0
2022-06-09 15:40:00,81.58,81.61,81.44,81.55,148185.0,73.3133,73.3403,73.1875,73.2864,148185.0
2022-06-09 15:45:00,81.54,81.55,81.28,81.39,165475.0,73.2774,73.2864,73.0437,73.1426,165475.0
2022-06-09 15:50:00,81.38,81.5,81.3,81.42,285939.0,73.1336,73.2415,73.0617,73.1696,285939.0
2022-06-09 15:55:00,81.41,81.45,81.15,81.15,434215.0,73.1606,73.1965,72.9269,72.9269,434215.0
2022-06-10 09:30:00,79.54,79.71,79.01,79.16,151180.0,71.4801,71.6328,71.0038,71.1386,151180.0
2022-06-10 09:35:00,79.21,79.4,79.06,79.25,86861.0,71.1835,71.3542,71.0487,71.2194,86861.0
2022-06-10 09:40:00,79.27,79.5,78.95,79.15,106595.0,71.2374,71.4441,70.9498,71.1296,106595.0
2022-06-10 09:45:00,79.18,79.23,78.74,78.76,116713.0,71.1565,71.2015,70.7611,70.7791,116713.0
2022-06-10 09:50:00,78.75,78.85,78.51,78.54,74733.0,70.7701,70.86,70.5544,70.5814,74733.0
2022-06-10 09:55:00,78.54,78.54,78.12,78.34,120140.0,70.5814,70.5814,70.204,70.4017,120140.0
2022-06-10 10:00:00,78.3,78.32,77.92,77.95,88949.0,70.3657,70.3837,70.0242,70.0512,88949.0
2022-06-10 10:05:00,77.95,78.1,77.75,77.78,124425.0,70.0512,70.186,69.8714,69.8984,124425.0
2022-06-10 10:10:00,77.8,77.8,77.54,77.6,139781.0,69.9164,69.9164,69.6827,69.7366,139781.0
2022-06-10 10:15:00,77.58,77.64,77.37,77.51,127478.0,69.7187,69.7726,69.53,69.6558,127478.0
2022-06-10 10:20:00,77.49,77.52,77.26,77.31,85310.0,69.6378,69.6648,69.4311,69.476,85310.0
2022-06-10 10:25:00,77.29,77.45,77.29,77.3,79524.0,69.4581,69.6018,69.4581,69.467,79524.0
2022-06-10 10:30:00,77.29,77.46,77.29,77.38,71439.0,69.4581,69.6108,69.4581,69.5389,71439.0
2022-06-10 10:35:00,77.38,77.61,77.35,77.57,94020.0,69.5389,69.7456,69.512,69.7097,94020.0
2022-06-10 10:40:00,77.57,77.73,77.52,77.67,87340.0,69.7097,69.8535,69.6648,69.7996,87340.0
2022-06-10 10:45:00,77.66,77.78,77.6,77.64,68562.0,69.7906,69.8984,69.7366,69.7726,68562.0
2022-06-10 10:50:00,77.64,77.84,77.62,77.76,66908.0,69.7726,69.9523,69.7546,69.8804,66908.0
2022-06-10 10:55:00,77.77,77.8,77.41,77.41,59818.0,69.8894,69.9164,69.5659,69.5659,59818.0
2022-06-10 11:00:00,77.42,77.49,77.31,77.31,88079.0,69.5749,69.6378,69.476,69.476,88079.0
2022-06-10 11:05:00,77.32,77.36,77.28,77.35,56207.0,69.485,69.521,69.4491,69.512,56207.0
2022-06-10 11:10:00,77.34,77.37,77.16,77.25,98310.0,69.503,69.53,69.3412,69.4221,98310.0
2022-06-10 11:15:00,77.23,77.24,77.08,77.16,118653.0,69.4041,69.4131,69.2693,69.3412,118653.0
2022-06-10 11:20:00,77.16,77.36,77.08,77.08,67574.0,69.3412,69.521,69.2693,69.2693,67574.0
2022-06-10 11:25:00,77.07,77.13,76.97,77.1,119859.0,69.2604,69.3143,69.1705,69.2873,119859.0
2022-06-10 11:30:00,77.08,77.16,76.95,77.04,152748.0,69.2693,69.3412,69.1525,69.2334,152748.0
2022-06-10 11:35:00,77.05,77.09,76.95,76.96,137465.0,69.2424,69.2783,69.1525,69.1615,137465.0
2022-06-10 11:40:00,76.97,77.17,76.95,77.13,78650.0,69.1705,69.3502,69.1525,69.3143,78650.0
2022-06-10 11:45:00,77.11,77.34,77.02,77.04,49256.0,69.2963,69.503,69.2154,69.2334,49256.0
2022-06-10 11:50:00,77.02,77.23,76.99,77.15,58943.0,69.2154,69.4041,69.1885,69.3322,58943.0
2022-06-10 11:55:00,77.13,77.5,77.12,77.41,70423.0,69.3143,69.6468,69.3053,69.5659,70423.0
2022-06-10 12:00:00,77.41,77.62,77.41,77.51,83538.0,69.5659,69.7546,69.5659,69.6558,83538.0
2022-06-10 12:05:00,77.51,77.87,77.51,77.86,91301.0,69.6558,69.9793,69.6558,69.9703,91301.0
2022-06-10 12:10:00,77.86,77.87,77.55,77.64,130389.0,69.9703,69.9793,69.6917,69.7726,130389.0
2022-06-10 12:15:00,77.65,77.65,77.45,77.54,107291.0,69.7816,69.7816,69.6018,69.6827,107291.0
2022-06-10 12:20:00,77.56,77.73,77.54,77.54,36034.0,69.7007,69.8535,69.6827,69.6827,36034.0
2022-06-10 12:25:00,77.54,77.56,77.37,77.48,34405.0,69.6827,69.7007,69.53,69.6288,34405.0
2022-06-10 12:30:00,77.49,77.54,77.39,77.47,52755.0,69.6378,69.6827,69.5479,69.6198,52755.0
2022-06-10 12:35:00,77.45,77.61,77.43,77.56,61286.0,69.6018,69.7456,69.5839,69.7007,61286.0
2022-06-10 12:40:00,77.56,77.73,77.49,77.66,33568.0,69.7007,69.8535,69.6378,69.7906,33568.0
2022-06-10 12:45:00,77.67,77.72,77.47,77.52,33715.0,69.7996,69.8445,69.6198,69.6648,33715.0
2022-06-10 12:50:00,77.52,77.52,77.21,77.21,35143.0,69.6648,69.6648,69.3862,69.3862,35143.0
2022-06-10 12:55:00,77.22,77.32,77.17,77.27,30717.0,69.3952,69.485,69.3502,69.4401,30717.0
2022-06-10 13:00:00,77.28,77.32,77.12,77.18,41248.0,69.4491,69.485,69.3053,69.3592,41248.0
2022-06-10 13:05:00,77.17,77.34,77.12,77.34,22562.0,69.3502,69.503,69.3053,69.503,22562.0
2022-06-10 13:10:00,77.35,77.4,77.21,77.23,29170.0,69.512,69.5569,69.3862,69.4041,29170.0
2022-06-10 13:15:00,77.23,77.35,77.12,77.33,28225.0,69.4041,69.512,69.3053,69.494,28225.0
2022-06-10 13:20:00,77.34,77.47,77.34,77.39,33261.0,69.503,69.6198,69.503,69.5479,33261.0
2022-06-10 13:25:00,77.39,77.63,77.39,77.62,29339.0,69.5479,69.7636,69.5479,69.7546,29339.0
2022-06-10 13:30:00,77.63,77.65,77.42,77.46,28854.0,69.7636,69.7816,69.5749,69.6108,28854.0
2022-06-10 13:35:00,77.48,77.77,77.47,77.77,37476.0,69.6288,69.8894,69.6198,69.8894,37476.0
2022-06-10 13:40:00,77.76,77.78,77.69,77.72,41974.0,69.8804,69.8984,69.8175,69.8445,41974.0
2022-06-10 13:45:00,77.72,77.82,77.65,77.81,48550.0,69.8445,69.9344,69.7816,69.9254,48550.0
2022-06-10 13:50:00,77.83,77.96,77.65,77.65,52569.0,69.9433,70.0602,69.7816,69.7816,52569.0
2022-06-10 13:55:00,77.64,77.67,77.54,77.59,129434.0,69.7726,69.7996,69.6827,69.7277,129434.0
2022-06-10 14:00:00,77.6,77.61,77.36,77.39,37232.0,69.7366,69.7456,69.521,69.5479,37232.0
2022-06-10 14:05:00,77.4,77.57,77.36,77.53,45385.0,69.5569,69.7097,69.521,69.6737,45385.0
2022-06-10 14:10:00,77.53,77.58,77.47,77.5,44408.0,69.6737,69.7187,69.6198,69.6468,44408.0
2022-06-10 14:15:00,77.52,77.83,77.48,77.77,46950.0,69.6648,69.9433,69.6288,69.8894,46950.0
2022-06-10 14:20:00,77.79,77.99,77.79,77.93,31990.0,69.9074,70.0871,69.9074,70.0332,31990.0
2022-06-10 14:25:00,77.95,77.97,77.69,77.72,37837.0,70.0512,70.0692,69.8175,69.8445,37837.0
2022-06-10 14:30:00,77.74,77.98,77.74,77.95,37120.0,69.8625,70.0781,69.8625,70.0512,37120.0
2022-06-10 14:35:00,77.94,77.94,77.79,77.8,56944.0,70.0422,70.0422,69.9074,69.9164,56944.0
2022-06-10 14:40:00,77.8,77.8,77.67,77.75,29043.0,69.9164,69.9164,69.7996,69.8714,29043.0
2022-06-10 14:45:00,77.77,77.99,77.77,77.98,31355.0,69.8894,70.0871,69.8894,70.0781,31355.0
2022-06-10 14:50:00,77.99,78.04,77.91,78.03,40752.0,70.0871,70.1321,70.0152,70.1231,40752.0
2022-06-10 14:55:00,78.05,78.17,77.98,78.07,57754.0,70.141,70.2489,70.0781,70.159,57754.0
2022-06-10 15:00:00,78.06,78.15,77.86,77.88,37362.0,70.15,70.2309,69.9703,69.9883,37362.0
2022-06-10 15:05:00,77.86,77.89,77.71,77.83,64258.0,69.9703,69.9973,69.8355,69.9433,64258.0
2022-06-10 15:10:00,77.81,78.03,77.81,77.99,40773.0,69.9254,70.1231,69.9254,70.0871,40773.0
2022-06-10 15:15:00,78.0,78.16,77.97,78.13,50619.0,70.0961,70.2399,70.0692,70.2129,50619.0
2022-06-10 15:20:00,78.14,78.16,77.82,77.99,60004.0,70.2219,70.2399,69.9344,70.0871,60004.0
2022-06-10 15:25:00,78.01,78.22,78.0,78.05,60446.0,70.1051,70.2938,70.0961,70.141,60446.0
2022-06-10 15:30:00,78.04,78.05,77.78,77.79,78575.0,70.1321,70.141,69.8984,69.9074,78575.0
2022-06-10 15:35:00,77.8,78.0,77.73,77.85,99538.0,69.9164,70.0961,69.8535,69.9613,99538.0
2022-06-10 15:40:00,77.86,77.88,77.57,77.66,117181.0,69.9703,69.9883,69.7097,69.7906,117181.0
2022-06-10 15:45:00,77.67,77.74,77.44,77.49,264426.0,69.7996,69.8625,69.5929,69.6378,264426.0
2022-06-10 15:50:00,77.49,77.8,77.44,77.64,366884.0,69.6378,69.9164,69.5929,69.7726,366884.0
2022-06-10 15:55:00,77.63,77.71,77.39,77.4,492713.0,69.7636,69.8355,69.5479,69.5569,492713.0
2022-06-13 09:30:00,75.02,75.67,74.9,75.64,251831.0,67.4181,68.0022,67.3102,67.9753,251831.0
2022-06-13 09:35:00,75.6,75.68,75.17,75.37,121558.0,67.9393,68.0112,67.5529,67.7326,121558.0
2022-06-13 09:40:00,75.37,75.74,75.11,75.64,132331.0,67.7326,68.0651,67.499,67.9753,132331.0
2022-06-13 09:45:00,75.63,75.86,75.35,75.41,85843.0,67.9663,68.173,67.7146,67.7686,85843.0
2022-06-13 09:50:00,75.41,75.77,75.29,75.56,91421.0,67.7686,68.0921,67.6607,67.9034,91421.0
2022-06-13 09:55:00,75.6,75.74,75.44,75.49,73309.0,67.9393,68.0651,67.7955,67.8405,73309.0
2022-06-13 10:00:00,75.51,76.01,75.48,75.61,114948.0,67.8584,68.3078,67.8315,67.9483,114948.0
2022-06-13 10:05:00,75.58,75.81,75.51,75.68,55798.0,67.9213,68.128,67.8584,68.0112,55798.0
2022-06-13 10:10:00,75.69,75.82,75.35,75.41,54046.0,68.0202,68.137,67.7146,67.7686,54046.0
2022-06-13 10:15:00,75.41,75.41,75.07,75.15,76995.0,67.7686,67.7686,67.463,67.5349,76995.0
2022-06-13 10:20:00,75.13,75.37,75.11,75.12,51397.0,67.5169,67.7326,67.499,67.5079,51397.0
2022-06-13 10:25:00,75.13,75.23,75.06,75.17,66216.0,67.5169,67.6068,67.454,67.5529,66216.0
2022-06-13 10:30:00,75.16,75.25,74.94,75.04,138212.0,67.5439,67.6248,67.3462,67.4361,138212.0
2022-06-13 10:35:00,75.03,75.12,74.96,75.02,96079.0,67.4271,67.5079,67.3642,67.4181,96079.0
2022-06-13 10:40:00,75.0,75.02,74.71,74.82,96346.0,67.4001,67.4181,67.1395,67.2383,96346.0
2022-06-13 10:45:00,74.82,74.86,74.59,74.59,81403.0,67.2383,67.2743,67.0317,67.0317,81403.0
2022-06-13 10:50:00,74.59,74.7,74.51,74.54,72772.0,67.0317,67.1305,66.9598,66.9867,72772.0
2022-06-13 10:55:00,74.54,74.62,74.44,74.44,77691.0,66.9867,67.0586,66.8969,66.8969,77691.0
2022-06-13 11:00:00,74.44,74.48,74.2,74.25,81884.0,66.8969,66.9328,66.6812,66.7261,81884.0
2022-06-13 11:05:00,74.24,74.3,74.16,74.17,92778.0,66.7171,66.771,66.6452,66.6542,92778.0
2022-06-13 11:10:00,74.16,74.59,74.14,74.57,103133.0,66.6452,67.0317,66.6273,67.0137,103133.0
2022-06-13 11:15:00,74.57,75.08,74.56,75.03,103128.0,67.0137,67.472,67.0047,67.4271,103128.0
2022-06-13 11:20:00,75.01,75.21,74.9,75.2,70815.0,67.4091,67.5888,67.3102,67.5798,70815.0
2022-06-13 11:25:00,75.22,75.22,74.82,74.84,63523.0,67.5978,67.5978,67.2383,67.2563,63523.0
2022-06-13 11:30:00,74.83,74.95,74.65,74.91,87664.0,67.2473,67.3552,67.0856,67.3192,87664.0
2022-06-13 11:35:00,74.9,75.39,74.9,75.39,53589.0,67.3102,67.7506,67.3102,67.7506,53589.0
2022-06-13 11:40:00,75.43,75.55,75.31,75.51,79506.0,67.7865,67.8944,67.6787,67.8584,79506.0
2022-06-13 11:45:00,75.48,75.5,75.27,75.4,47820.0,67.8315,67.8494,67.6427,67.7596,47820.0
2022-06-13 11:50:00,75.38,75.46,75.13,75.15,45414.0,67.7416,67.8135,67.5169,67.5349,45414.0
2022-06-13 11:55:00,75.17,75.27,75.1,75.24,45936.0,67.5529,67.6427,67.49,67.6158,45936.0
2022-06-13 12:00:00,75.24,75.49,75.18,75.41,62613.0,67.6158,67.8405,67.5619,67.7686,62613.0
2022-06-13 12:05:00,75.42,75.76,75.31,75.6,64925.0,67.7775,68.0831,67.6787,67.9393,64925.0
2022-06-13 12:10:00,75.58,75.83,75.51,75.6,66408.0,67.9213,68.146,67.8584,67.9393,66408.0
2022-06-13 12:15:00,75.6,75.69,75.42,75.52,29212.0,67.9393,68.0202,67.7775,67.8674,29212.0
2022-06-13 12:20:00,75.54,75.67,75.45,75.53,60460.0,67.8854,68.0022,67.8045,67.8764,60460.0
2022-06-13 12:25:00,75.53,75.69,75.47,75.61,31946.0,67.8764,68.0202,67.8225,67.9483,31946.0
2022-06-13 12:30:00,75.59,76.09,75.5,76.0,68906.0,67.9303,68.3797,67.8494,68.2988,68906.0
2022-06-13 12:35:00,75.98,76.26,75.96,76.16,52197.0,68.2808,68.5324,68.2628,68.4426,52197.0
2022-06-13 12:40:00,76.16,76.16,75.79,75.79,56557.0,68.4426,68.4426,68.1101,68.1101,56557.0
2022-06-13 12:45:00,75.82,75.92,75.71,75.76,75266.0,68.137,68.2269,68.0382,68.0831,75266.0
2022-06-13 12:50:00,75.76,75.82,75.51,75.53,35989.0,68.0831,68.137,67.8584,67.8764,35989.0
2022-06-13 12:55:00,75.53,75.58,75.39,75.43,55891.0,67.8764,67.9213,67.7506,67.7865,55891.0
2022-06-13 13:00:00,75.42,75.45,75.25,75.3,31699.0,67.7775,67.8045,67.6248,67.6697,31699.0
2022-06-13 13:05:00,75.3,75.45,75.22,75.42,37171.0,67.6697,67.8045,67.5978,67.7775,37171.0
2022-06-13 13:10:00,75.41,75.46,75.36,75.46,28707.0,67.7686,67.8135,67.7236,67.8135,28707.0
2022-06-13 13:15:00,75.45,75.52,75.4,75.51,27088.0,67.8045,67.8674,67.7596,67.8584,27088.0
2022-06-13 13:20:00,75.5,75.5,75.41,75.45,27095.0,67.8494,67.8494,67.7686,67.8045,27095.0
2022-06-13 13:25:00,75.46,75.49,75.33,75.45,33012.0,67.8135,67.8405,67.6967,67.8045,33012.0
2022-06-13 13:30:00,75.44,75.5,75.34,75.35,39374.0,67.7955,67.8494,67.7057,67.7146,39374.0
2022-06-13 13:35:00,75.33,75.63,75.32,75.62,43662.0,67.6967,67.9663,67.6877,67.9573,43662.0
2022-06-13 13:40:00,75.62,75.95,75.62,75.93,73296.0,67.9573,68.2538,67.9573,68.2359,73296.0
2022-06-13 13:45:00,75.94,76.16,75.89,76.13,58090.0,68.2449,68.4426,68.1999,68.4156,58090.0
2022-06-13 13:50:00,76.13,76.15,75.79,75.86,60971.0,68.4156,68.4336,68.1101,68.173,60971.0
2022-06-13 13:55:00,75.87,76.05,75.87,75.98,29019.0,68.182,68.3437,68.182,68.2808,29019.0
2022-06-13 14:00:00,75.98,75.98,75.66,75.7,43134.0,68.2808,68.2808,67.9932,68.0292,43134.0
2022-06-13 14:05:00,75.7,75.71,75.45,75.46,23416.0,68.0292,68.0382,67.8045,67.8135,23416.0
2022-06-13 14:10:00,75.44,75.52,75.36,75.38,50971.0,67.7955,67.8674,67.7236,67.7416,50971.0
2022-06-13 14:15:00,75.36,75.56,75.34,75.46,28838.0,67.7236,67.9034,67.7057,67.8135,28838.0
2022-06-13 14:20:00,75.47,75.54,75.42,75.5,35304.0,67.8225,67.8854,67.7775,67.8494,35304.0
2022-06-13 14:25:00,75.49,75.61,75.48,75.55,38707.0,67.8405,67.9483,67.8315,67.8944,38707.0
2022-06-13 14:30:00,75.52,75.59,75.34,75.58,56726.0,67.8674,67.9303,67.7057,67.9213,56726.0
2022-06-13 14:35:00,75.59,75.86,75.57,75.84,50665.0,67.9303,68.173,67.9123,68.155,50665.0
2022-06-13 14:40:00,75.84,75.98,75.78,75.84,42933.0,68.155,68.2808,68.1011,68.155,42933.0
2022-06-13 14:45:00,75.83,75.96,75.72,75.76,30891.0,68.146,68.2628,68.0472,68.0831,30891.0
2022-06-13 14:50:00,75.75,75.76,75.64,75.7,39910.0,68.0741,68.0831,67.9753,68.0292,39910.0
2022-06-13 14:55:00,75.69,75.69,75.44,75.52,49492.0,68.0202,68.0202,67.7955,67.8674,49492.0
2022-06-13 15:00:00,75.49,75.65,75.43,75.6,51904.0,67.8405,67.9842,67.7865,67.9393,51904.0
2022-06-13 15:05:00,75.6,75.66,75.43,75.5,69340.0,67.9393,67.9932,67.7865,67.8494,69340.0
2022-06-13 15:10:00,75.49,75.5,75.38,75.42,89301.0,67.8405,67.8494,67.7416,67.7775,89301.0
2022-06-13 15:15:00,75.41,75.83,75.24,75.49,148506.0,67.7686,68.146,67.6158,67.8405,148506.0
2022-06-13 15:20:00,75.46,75.56,75.28,75.29,84766.0,67.8135,67.9034,67.6517,67.6607,84766.0
2022-06-13 15:25:00,75.28,75.36,75.08,75.08,84817.0,67.6517,67.7236,67.472,67.472,84817.0
2022-06-13 15:30:00,75.08,75.08,74.76,74.87,163601.0,67.472,67.472,67.1844,67.2833,163601.0
2022-06-13 15:35:00,74.88,75.08,74.82,74.89,122582.0,67.2923,67.472,67.2383,67.3013,122582.0
2022-06-13 15:40:00,74.9,74.93,74.76,74.83,147613.0,67.3102,67.3372,67.1844,67.2473,147613.0
2022-06-13 15:45:00,74.82,75.08,74.79,74.97,224182.0,67.2383,67.472,67.2114,67.3731,224182.0
2022-06-13 15:50:00,74.97,75.09,74.7,75.06,300839.0,67.3731,67.481,67.1305,67.454,300839.0
2022-06-13 15:55:00,75.07,75.33,75.04,75.21,722090.0,67.463,67.6967,67.4361,67.5888,722090.0
2022-06-14 09:30:00,75.42,75.98,75.2,75.95,187328.0,67.7775,68.2808,67.5798,68.2538,187328.0
2022-06-14 09:35:00,75.98,76.22,75.72,75.99,127890.0,68.2808,68.4965,68.0472,68.2898,127890.0
2022-06-14 09:40:00,75.97,76.03,75.69,75.69,101828.0,68.2718,68.3257,68.0202,68.0202,101828.0
2022-06-14 09:45:00,75.67,76.56,75.67,76.43,122299.0,68.0022,68.802,68.0022,68.6852,122299.0
2022-06-14 09:50:00,76.41,76.57,75.87,76.57,97983.0,68.6672,68.811,68.182,68.811,97983.0
2022-06-14 09:55:00,76.56,76.77,76.49,76.67,72317.0,68.802,68.9908,68.7391,68.9009,72317.0
2022-06-14 10:00:00,76.66,76.76,76.23,76.23,62058.0,68.8919,68.9818,68.5055,68.5055,62058.0
2022-06-14 10:05:00,76.22,76.35,76.01,76.11,45773.0,68.4965,68.6133,68.3078,68.3976,45773.0
2022-06-14 10:10:00,76.11,76.33,75.93,76.14,49014.0,68.3976,68.5953,68.2359,68.4246,49014.0
2022-06-14 10:15:00,76.12,76.28,75.9,75.9,66409.0,68.4066,68.5504,68.2089,68.2089,66409.0
2022-06-14 10:20:00,75.88,76.0,75.65,75.93,52526.0,68.1909,68.2988,67.9842,68.2359,52526.0
2022-06-14 10:25:00,75.93,76.05,75.82,75.82,60634.0,68.2359,68.3437,68.137,68.137,60634.0
2022-06-14 10:30:00,75.82,76.12,75.76,75.97,41583.0,68.137,68.4066,68.0831,68.2718,41583.0
2022-06-14 10:35:00,75.97,76.05,75.82,75.87,43170.0,68.2718,68.3437,68.137,68.182,43170.0
2022-06-14 10:40:00,75.85,75.97,75.62,75.74,38952.0,68.164,68.2718,67.9573,68.0651,38952.0
2022-06-14 10:45:00,75.75,75.98,75.71,75.98,43312.0,68.0741,68.2808,68.0382,68.2808,43312.0
2022-06-14 10:50:00,75.98,76.2,75.96,76.03,51064.0,68.2808,68.4785,68.2628,68.3257,51064.0
2022-06-14 10:55:00,76.03,76.19,75.93,75.96,38980.0,68.3257,68.4695,68.2359,68.2628,38980.0
2022-06-14 11:00:00,75.95,76.2,75.93,76.12,41764.0,68.2538,68.4785,68.2359,68.4066,41764.0
2022-06-14 11:05:00,76.1,76.11,75.78,75.83,38555.0,68.3886,68.3976,68.1011,68.146,38555.0
2022-06-14 11:10:00,75.83,75.84,75.69,75.7,37656.0,68.146,68.155,68.0202,68.0292,37656.0
2022-06-14 11:15:00,75.68,75.74,75.55,75.58,54620.0,68.0112,68.0651,67.8944,67.9213,54620.0
2022-06-14 11:20:00,75.58,75.6,75.29,75.59,60018.0,67.9213,67.9393,67.6607,67.9303,60018.0
2022-06-14 11:25:00,75.59,75.7,75.38,75.39,44425.0,67.9303,68.0292,67.7416,67.7506,44425.0
2022-06-14 11:30:00,75.37,75.42,75.15,75.4,49548.0,67.7326,67.7775,67.5349,67.7596,49548.0
2022-06-14 11:35:00,75.38,75.56,75.29,75.36,39527.0,67.7416,67.9034,67.6607,67.7236,39527.0
2022-06-14 11:40:00,75.36,75.59,75.32,75.55,55019.0,67.7236,67.9303,67.6877,67.8944,55019.0
2022-06-14 11:45:00,75.56,75.63,75.36,75.37,40906.0,67.9034,67.9663,67.7236,67.7326,40906.0
2022-06-14 11:50:00,75.36,75.45,75.25,75.43,45774.0,67.7236,67.8045,67.6248,67.7865,45774.0
2022-06-14 11:55:00,75.43,75.59,75.43,75.48,29710.0,67.7865,67.9303,67.7865,67.8315,29710.0
2022-06-14 12:00:00,75.45,75.45,75.1,75.16,52179.0,67.8045,67.8045,67.49,67.5439,52179.0
2022-06-14 12:05:00,75.14,75.15,75.04,75.09,30058.0,67.5259,67.5349,67.4361,67.481,30058.0
2022-06-14 12:10:00,75.1,75.18,74.88,74.89,40729.0,67.49,67.5619,67.2923,67.3013,40729.0
2022-06-14 12:15:00,74.89,75.11,74.81,75.08,45558.0,67.3013,67.499,67.2294,67.472,45558.0
2022-06-14 12:20:00,75.09,75.17,75.0,75.17,43406.0,67.481,67.5529,67.4001,67.5529,43406.0
2022-06-14 12:25:00,75.16,75.22,75.09,75.15,48784.0,67.5439,67.5978,67.481,67.5349,48784.0
2022-06-14 12:30:00,75.15,75.32,75.11,75.26,50753.0,67.5349,67.6877,67.499,67.6338,50753.0
2022-06-14 12:35:00,75.24,75.25,74.95,75.04,49695.0,67.6158,67.6248,67.3552,67.4361,49695.0
2022-06-14 12:40:00,75.03,75.2,74.99,75.13,33963.0,67.4271,67.5798,67.3911,67.5169,33963.0
2022-06-14 12:45:00,75.11,75.24,75.08,75.22,35450.0,67.499,67.6158,67.472,67.5978,35450.0
2022-06-14 12:50:00,75.2,75.35,75.13,75.29,31636.0,67.5798,67.7146,67.5169,67.6607,31636.0
2022-06-14 12:55:00,75.28,75.42,75.27,75.36,45724.0,67.6517,67.7775,67.6427,67.7236,45724.0
2022-06-14 13:00:00,75.38,75.42,75.23,75.32,18888.0,67.7416,67.7775,67.6068,67.6877,18888.0
2022-06-14 13:05:00,75.32,75.54,75.31,75.48,29819.0,67.6877,67.8854,67.6787,67.8315,29819.0
2022-06-14 13:10:00,75.48,75.49,75.31,75.37,34435.0,67.8315,67.8405,67.6787,67.7326,34435.0
2022-06-14 13:15:00,75.37,75.69,75.37,75.61,37359.0,67.7326,68.0202,67.7326,67.9483,37359.0
2022-06-14 13:20:00,75.63,75.71,75.53,75.56,27500.0,67.9663,68.0382,67.8764,67.9034,27500.0
2022-06-14 13:25:00,75.56,75.59,75.35,75.36,26572.0,67.9034,67.9303,67.7146,67.7236,26572.0
2022-06-14 13:30:00,75.32,75.38,75.14,75.15,21731.0,67.6877,67.7416,67.5259,67.5349,21731.0
2022-06-14 13:35:00,75.13,75.15,75.0,75.01,58169.0,67.5169,67.5349,67.4001,67.4091,58169.0
2022-06-14 13:40:00,75.0,75.06,74.85,74.89,47599.0,67.4001,67.454,67.2653,67.3013,47599.0
2022-06-14 13:45:00,74.91,75.01,74.84,74.98,39107.0,67.3192,67.4091,67.2563,67.3821,39107.0
2022-06-14 13:50:00,75.0,75.1,74.96,75.1,41821.0,67.4001,67.49,67.3642,67.49,41821.0
2022-06-14 13:55:00,75.08,75.15,75.01,75.02,22878.0,67.472,67.5349,67.4091,67.4181,22878.0
2022-06-14 14:00:00,75.03,75.25,75.01,75.17,93555.0,67.4271,67.6248,67.4091,67.5529,93555.0
2022-06-14 14:05:00,75.16,75.4,75.14,75.36,24659.0,67.5439,67.7596,67.5259,67.7236,24659.0
2022-06-14 14:10:00,75.36,75.36,75.15,75.22,45714.0,67.7236,67.7236,67.5349,67.5978,45714.0
2022-06-14 14:15:00,75.24,75.29,75.18,75.28,27543.0,67.6158,67.6607,67.5619,67.6517,27543.0
2022-06-14 14:20:00,75.29,75.35,75.15,75.16,28039.0,67.6607,67.7146,67.5349,67.5439,28039.0
2022-06-14 14:25:00,75.17,75.28,75.14,75.23,28189.0,67.5529,67.6517,67.5259,67.6068,28189.0
2022-06-14 14:30:00,75.24,75.25,75.05,75.14,25435.0,67.6158,67.6248,67.445,67.5259,25435.0
2022-06-14 14:35:00,75.15,75.18,75.02,75.09,21949.0,67.5349,67.5619,67.4181,67.481,21949.0
2022-06-14 14:40:00,75.08,75.1,74.82,74.85,35763.0,67.472,67.49,67.2383,67.2653,35763.0
2022-06-14 14:45:00,74.86,74.92,74.68,74.7,43674.0,67.2743,67.3282,67.1125,67.1305,43674.0
2022-06-14 14:50:00,74.71,74.77,74.65,74.66,44318.0,67.1395,67.1934,67.0856,67.0946,44318.0
2022-06-14 14:55:00,74.64,74.78,74.64,74.67,43285.0,67.0766,67.2024,67.0766,67.1035,43285.0
2022-06-14 15:00:00,74.66,74.8,74.61,74.77,56591.0,67.0946,67.2204,67.0496,67.1934,56591.0
2022-06-14 15:05:00,74.75,74.76,74.42,74.44,59079.0,67.1754,67.1844,66.8789,66.8969,59079.0
2022-06-14 15:10:00,74.45,74.52,74.29,74.3,78403.0,66.9058,66.9687,66.7621,66.771,78403.0
2022-06-14 15:15:00,74.28,74.36,74.27,74.32,99153.0,66.7531,66.825,66.7441,66.789,99153.0
2022-06-14 15:20:00,74.31,74.41,74.27,74.33,73067.0,66.78,66.8699,66.7441,66.798,73067.0
2022-06-14 15:25:00,74.33,74.65,74.3,74.62,64709.0,66.798,67.0856,66.771,67.0586,64709.0
2022-06-14 15:30:00,74.61,74.96,74.6,74.78,162809.0,67.0496,67.3642,67.0406,67.2024,162809.0
2022-06-14 15:35:00,74.78,75.08,74.73,75.02,126178.0,67.2024,67.472,67.1575,67.4181,126178.0
2022-06-14 15:40:00,75.03,75.15,74.86,74.87,141287.0,67.4271,67.5349,67.2743,67.2833,141287.0
2022-06-14 15:45:00,74.88,75.14,74.84,75.07,138464.0,67.2923,67.5259,67.2563,67.463,138464.0
2022-06-14 15:50:00,75.07,75.15,74.83,74.92,184538.0,67.463,67.5349,67.2473,67.3282,184538.0
2022-06-14 15:55:00,74.91,75.03,74.85,74.99,392885.0,67.3192,67.4271,67.2653,67.3911,392885.0
2022-06-15 09:30:00,75.8,76.17,75.76,75.98,162884.0,68.119,68.4516,68.0831,68.2808,162884.0
2022-06-15 09:35:00,75.98,76.27,75.87,76.14,84864.0,68.2808,68.5414,68.182,68.4246,84864.0
2022-06-15 09:40:00,76.13,76.64,76.13,76.51,95457.0,68.4156,68.8739,68.4156,68.7571,95457.0
2022-06-15 09:45:00,76.53,76.68,76.34,76.57,113891.0,68.7751,68.9099,68.6043,68.811,113891.0
2022-06-15 09:50:00,76.59,76.8,76.55,76.57,70683.0,68.829,69.0177,68.793,68.811,70683.0
2022-06-15 09:55:00,76.6,76.84,76.59,76.65,42875.0,68.838,69.0537,68.829,68.8829,42875.0
2022-06-15 10:00:00,76.63,76.98,76.61,76.93,81709.0,68.8649,69.1795,68.847,69.1345,81709.0
2022-06-15 10:05:00,76.93,77.11,76.89,76.94,66372.0,69.1345,69.2963,69.0986,69.1435,66372.0
2022-06-15 10:10:00,76.97,76.97,76.55,76.55,44342.0,69.1705,69.1705,68.793,68.793,44342.0
2022-06-15 10:15:00,76.55,76.7,76.49,76.62,41995.0,68.793,68.9278,68.7391,68.856,41995.0
2022-06-15 10:20:00,76.61,76.69,76.55,76.63,32008.0,68.847,68.9189,68.793,68.8649,32008.0
2022-06-15 10:25:00,76.62,76.72,76.44,76.72,65748.0,68.856,68.9458,68.6942,68.9458,65748.0
2022-06-15 10:30:00,76.72,76.74,76.44,76.58,89545.0,68.9458,68.9638,68.6942,68.82,89545.0
2022-06-15 10:35:00,76.58,76.62,76.43,76.44,36680.0,68.82,68.856,68.6852,68.6942,36680.0
2022-06-15 10:40:00,76.43,76.53,76.33,76.38,72359.0,68.6852,68.7751,68.5953,68.6403,72359.0
2022-06-15 10:45:00,76.36,76.36,76.2,76.24,49280.0,68.6223,68.6223,68.4785,68.5145,49280.0
2022-06-15 10:50:00,76.25,76.28,76.02,76.09,61230.0,68.5234,68.5504,68.3168,68.3797,61230.0
2022-06-15 10:55:00,76.1,76.27,76.03,76.2,41252.0,68.3886,68.5414,68.3257,68.4785,41252.0
2022-06-15 11:00:00,76.21,76.34,76.19,76.24,29895.0,68.4875,68.6043,68.4695,68.5145,29895.0
2022-06-15 11:05:00,76.24,76.29,76.13,76.16,29353.0,68.5145,68.5594,68.4156,68.4426,29353.0
2022-06-15 11:10:00,76.16,76.18,76.04,76.04,38283.0,68.4426,68.4605,68.3347,68.3347,38283.0
2022-06-15 11:15:00,76.03,76.13,75.99,76.06,59690.0,68.3257,68.4156,68.2898,68.3527,59690.0
2022-06-15 11:20:00,76.06,76.07,75.88,75.97,57029.0,68.3527,68.3617,68.1909,68.2718,57029.0
2022-06-15 11:25:00,75.96,76.1,75.94,76.08,41313.0,68.2628,68.3886,68.2449,68.3707,41313.0
2022-06-15 11:30:00,76.07,76.15,75.99,76.08,33576.0,68.3617,68.4336,68.2898,68.3707,33576.0
2022-06-15 11:35:00,76.01,76.15,75.99,76.11,43316.0,68.3078,68.4336,68.2898,68.3976,43316.0
2022-06-15 11:40:00,76.1,76.24,76.05,76.16,24230.0,68.3886,68.5145,68.3437,68.4426,24230.0
2022-06-15 11:45:00,76.16,76.35,76.15,76.34,42268.0,68.4426,68.6133,68.4336,68.6043,42268.0
2022-06-15 11:50:00,76.33,76.41,76.29,76.33,36926.0,68.5953,68.6672,68.5594,68.5953,36926.0
2022-06-15 11:55:00,76.33,76.45,76.31,76.35,67966.0,68.5953,68.7032,68.5774,68.6133,67966.0
2022-06-15 12:00:00,76.33,76.36,76.2,76.34,32708.0,68.5953,68.6223,68.4785,68.6043,32708.0
2022-06-15 12:05:00,76.34,76.35,76.14,76.19,25335.0,68.6043,68.6133,68.4246,68.4695,25335.0
2022-06-15 12:10:00,76.19,76.26,76.17,76.24,26284.0,68.4695,68.5324,68.4516,68.5145,26284.0
2022-06-15 12:15:00,76.24,76.29,76.18,76.21,22069.0,68.5145,68.5594,68.4605,68.4875,22069.0
2022-06-15 12:20:00,76.22,76.31,76.22,76.25,27402.0,68.4965,68.5774,68.4965,68.5234,27402.0
2022-06-15 12:25:00,76.24,76.28,76.19,76.22,38683.0,68.5145,68.5504,68.4695,68.4965,38683.0
2022-06-15 12:30:00,76.23,76.24,76.13,76.14,49022.0,68.5055,68.5145,68.4156,68.4246,49022.0
2022-06-15 12:35:00,76.13,76.13,75.84,75.85,70561.0,68.4156,68.4156,68.155,68.164,70561.0
2022-06-15 12:40:00,75.84,75.88,75.66,75.74,65251.0,68.155,68.1909,67.9932,68.0651,65251.0
2022-06-15 12:45:00,75.72,75.8,75.63,75.8,49292.0,68.0472,68.119,67.9663,68.119,49292.0
2022-06-15 12:50:00,75.8,75.8,75.59,75.64,66288.0,68.119,68.119,67.9303,67.9753,66288.0
2022-06-15 12:55:00,75.64,75.68,75.59,75.62,41114.0,67.9753,68.0112,67.9303,67.9573,41114.0
2022-06-15 13:00:00,75.62,75.78,75.58,75.74,49177.0,67.9573,68.1011,67.9213,68.0651,49177.0
2022-06-15 13:05:00,75.75,75.82,75.72,75.78,25430.0,68.0741,68.137,68.0472,68.1011,25430.0
2022-06-15 13:10:00,75.79,75.82,75.73,75.75,26723.0,68.1101,68.137,68.0561,68.0741,26723.0
2022-06-15 13:15:00,75.76,75.84,75.75,75.8,30316.0,68.0831,68.155,68.0741,68.119,30316.0
2022-06-15 13:20:00,75.8,75.86,75.74,75.84,65740.0,68.119,68.173,68.0651,68.155,65740.0
2022-06-15 13:25:00,75.83,76.01,75.82,75.94,55914.0,68.146,68.3078,68.137,68.2449,55914.0
2022-06-15 13:30:00,75.94,75.94,75.81,75.9,89349.0,68.2449,68.2449,68.128,68.2089,89349.0
2022-06-15 13:35:00,75.91,75.91,75.7,75.78,40524.0,68.2179,68.2179,68.0292,68.1011,40524.0
2022-06-15 13:40:00,75.77,75.78,75.7,75.74,27283.0,68.0921,68.1011,68.0292,68.0651,27283.0
2022-06-15 13:45:00,75.74,75.76,75.57,75.58,35731.0,68.0651,68.0831,67.9123,67.9213,35731.0
2022-06-15 13:50:00,75.58,75.84,75.51,75.84,52787.0,67.9213,68.155,67.8584,68.155,52787.0
2022-06-15 13:55:00,75.82,76.03,75.76,75.85,53742.0,68.137,68.3257,68.0831,68.164,53742.0
2022-06-15 14:00:00,75.86,76.25,75.18,75.44,253792.0,68.173,68.5234,67.5619,67.7955,253792.0
2022-06-15 14:05:00,75.36,75.48,74.93,75.22,170276.0,67.7236,67.8315,67.3372,67.5978,170276.0
2022-06-15 14:10:00,75.23,75.44,75.04,75.34,78505.0,67.6068,67.7955,67.4361,67.7057,78505.0
2022-06-15 14:15:00,75.37,75.73,75.14,75.43,99372.0,67.7326,68.0561,67.5259,67.7865,99372.0
2022-06-15 14:20:00,75.45,75.61,75.03,75.19,70251.0,67.8045,67.9483,67.4271,67.5709,70251.0
2022-06-15 14:25:00,75.21,75.34,75.02,75.04,58526.0,67.5888,67.7057,67.4181,67.4361,58526.0
2022-06-15 14:30:00,75.07,75.12,74.33,74.71,152705.0,67.463,67.5079,66.798,67.1395,152705.0
2022-06-15 14:35:00,74.75,75.8,74.69,75.61,164384.0,67.1754,68.119,67.1215,67.9483,164384.0
2022-06-15 14:40:00,75.62,76.74,75.5,76.56,126038.0,67.9573,68.9638,67.8494,68.802,126038.0
2022-06-15 14:45:00,76.71,76.9,76.32,76.44,106396.0,68.9368,69.1076,68.5864,68.6942,106396.0
2022-06-15 14:50:00,76.44,76.66,75.8,75.97,84550.0,68.6942,68.8919,68.119,68.2718,84550.0
2022-06-15 14:55:00,76.0,76.11,75.65,75.83,47528.0,68.2988,68.3976,67.9842,68.146,47528.0
2022-06-15 15:00:00,75.84,76.3,75.79,76.08,48231.0,68.155,68.5684,68.1101,68.3707,48231.0
2022-06-15 15:05:00,76.1,76.29,75.97,76.18,62534.0,68.3886,68.5594,68.2718,68.4605,62534.0
2022-06-15 15:10:00,76.22,76.39,75.87,76.05,55914.0,68.4965,68.6493,68.182,68.3437,55914.0
2022-06-15 15:15:00,76.05,76.12,75.8,76.12,169088.0,68.3437,68.4066,68.119,68.4066,169088.0
2022-06-15 15:20:00,76.12,76.58,76.1,76.55,105199.0,68.4066,68.82,68.3886,68.793,105199.0
2022-06-15 15:25:00,76.56,76.76,76.42,76.74,160690.0,68.802,68.9818,68.6762,68.9638,160690.0
2022-06-15 15:30:00,76.73,77.2,76.61,77.16,144274.0,68.9548,69.3772,68.847,69.3412,144274.0
2022-06-15 15:35:00,77.17,77.2,76.51,76.56,160624.0,69.3502,69.3772,68.7571,68.802,160624.0
2022-06-15 15:40:00,76.56,76.56,76.17,76.23,103917.0,68.802,68.802,68.4516,68.5055,103917.0
2022-06-15 15:45:00,76.22,76.38,76.09,76.38,160949.0,68.4965,68.6403,68.3797,68.6403,160949.0
2022-06-15 15:50:00,76.37,76.37,75.85,75.98,304588.0,68.6313,68.6313,68.164,68.2808,304588.0
2022-06-15 15:55:00,75.98,76.14,75.95,75.99,343542.0,68.2808,68.4246,68.2538,68.2898,343542.0
2022-06-16 09:30:00,74.09,74.14,73.65,73.69,15324.0,66.5823,66.6273,66.1869,66.2229,15324.0
2022-06-16 09:35:00,73.66,73.8,73.28,73.3,284850.0,66.1959,66.3217,65.8544,65.8724,284850.0
2022-06-16 09:40:00,73.3,73.43,73.11,73.24,140597.0,65.8724,65.9892,65.7016,65.8185,140597.0
2022-06-16 09:45:00,73.25,73.37,73.11,73.22,123473.0,65.8274,65.9353,65.7016,65.8005,123473.0
2022-06-16 09:50:00,73.23,73.26,72.82,72.95,140834.0,65.8095,65.8364,65.441,65.5578,140834.0
2022-06-16 09:55:00,72.92,72.97,72.63,72.63,123827.0,65.5309,65.5758,65.2703,65.2703,123827.0
2022-06-16 10:00:00,72.64,72.71,72.49,72.69,140255.0,65.2793,65.3422,65.1445,65.3242,140255.0
2022-06-16 10:05:00,72.7,72.82,72.61,72.78,104041.0,65.3332,65.441,65.2523,65.4051,104041.0
2022-06-16 10:10:00,72.77,73.01,72.72,72.82,237403.0,65.3961,65.6118,65.3511,65.441,237403.0
2022-06-16 10:15:00,72.82,73.3,72.79,73.08,170367.0,65.441,65.8724,65.4141,65.6747,170367.0
2022-06-16 10:20:00,73.07,73.51,73.0,73.38,109534.0,65.6657,66.0611,65.6028,65.9443,109534.0
2022-06-16 10:25:00,73.38,73.64,73.38,73.53,57289.0,65.9443,66.1779,65.9443,66.0791,57289.0
2022-06-16 10:30:00,73.52,73.59,73.39,73.42,66907.0,66.0701,66.133,65.9533,65.9802,66907.0
2022-06-16 10:35:00,73.41,73.44,73.25,73.27,66612.0,65.9712,65.9982,65.8274,65.8454,66612.0
2022-06-16 10:40:00,73.26,73.31,73.03,73.06,119179.0,65.8364,65.8814,65.6297,65.6567,119179.0
2022-06-16 10:45:00,73.05,73.16,72.95,72.95,94599.0,65.6477,65.7466,65.5578,65.5578,94599.0
2022-06-16 10:50:00,72.95,73.17,72.82,73.15,190453.0,65.5578,65.7555,65.441,65.7376,190453.0
2022-06-16 10:55:00,73.15,73.23,73.0,73.04,130092.0,65.7376,65.8095,65.6028,65.6387,130092.0
2022-06-16 11:00:00,73.04,73.42,72.98,73.39,75018.0,65.6387,65.9802,65.5848,65.9533,75018.0
2022-06-16 11:05:00,73.38,73.38,73.16,73.29,103388.0,65.9443,65.9443,65.7466,65.8634,103388.0
2022-06-16 11:10:00,73.3,73.56,73.25,73.56,69945.0,65.8724,66.106,65.8274,66.106,69945.0
2022-06-16 11:15:00,73.56,73.68,73.46,73.62,50943.0,66.106,66.2139,66.0162,66.1599,50943.0
2022-06-16 11:20:00,73.61,73.67,73.45,73.45,127823.0,66.151,66.2049,66.0072,66.0072,127823.0
2022-06-16 11:25:00,73.45,73.78,73.4,73.6,300694.0,66.0072,66.3037,65.9622,66.142,300694.0
2022-06-16 11:30:00,73.59,73.64,73.46,73.52,157524.0,66.133,66.1779,66.0162,66.0701,157524.0
2022-06-16 11:35:00,73.5,73.6,73.33,73.58,410725.0,66.0521,66.142,65.8993,66.124,410725.0
2022-06-16 11:40:00,73.58,73.59,73.26,73.41,163417.0,66.124,66.133,65.8364,65.9712,163417.0
2022-06-16 11:45:00,73.37,73.39,73.17,73.25,73719.0,65.9353,65.9533,65.7555,65.8274,73719.0
2022-06-16 11:50:00,73.26,73.31,73.06,73.06,54265.0,65.8364,65.8814,65.6567,65.6567,54265.0
2022-06-16 11:55:00,73.06,73.28,73.04,73.27,57059.0,65.6567,65.8544,65.6387,65.8454,57059.0
2022-06-16 12:00:00,73.27,73.29,73.06,73.17,94868.0,65.8454,65.8634,65.6567,65.7555,94868.0
2022-06-16 12:05:00,73.17,73.18,72.9,72.92,83829.0,65.7555,65.7645,65.5129,65.5309,83829.0
2022-06-16 12:10:00,72.92,73.06,72.92,72.94,64946.0,65.5309,65.6567,65.5309,65.5489,64946.0
2022-06-16 12:15:00,72.93,73.2,72.93,73.02,45039.0,65.5399,65.7825,65.5399,65.6207,45039.0
2022-06-16 12:20:00,73.02,73.18,72.96,73.16,69234.0,65.6207,65.7645,65.5668,65.7466,69234.0
2022-06-16 12:25:00,73.17,73.44,73.13,73.42,42926.0,65.7555,65.9982,65.7196,65.9802,42926.0
2022-06-16 12:30:00,73.41,73.62,73.34,73.54,70694.0,65.9712,66.1599,65.9083,66.0881,70694.0
2022-06-16 12:35:00,73.52,73.64,73.39,73.57,51438.0,66.0701,66.1779,65.9533,66.115,51438.0
2022-06-16 12:40:00,73.58,73.76,73.53,73.69,40664.0,66.124,66.2858,66.0791,66.2229,40664.0
2022-06-16 12:45:00,73.7,73.82,73.63,73.77,89117.0,66.2318,66.3397,66.1689,66.2947,89117.0
2022-06-16 12:50:00,73.78,73.93,73.72,73.82,33314.0,66.3037,66.4385,66.2498,66.3397,33314.0
2022-06-16 12:55:00,73.81,73.81,73.64,73.77,57445.0,66.3307,66.3307,66.1779,66.2947,57445.0
2022-06-16 13:00:00,73.76,74.0,73.73,73.9,44234.0,66.2858,66.5014,66.2588,66.4116,44234.0
2022-06-16 13:05:00,73.9,74.19,73.85,74.09,74148.0,66.4116,66.6722,66.3666,66.5823,74148.0
2022-06-16 13:10:00,74.1,74.17,73.98,74.13,40897.0,66.5913,66.6542,66.4835,66.6183,40897.0
2022-06-16 13:15:00,74.13,74.36,74.1,74.21,59255.0,66.6183,66.825,66.5913,66.6902,59255.0
2022-06-16 13:20:00,74.2,74.21,73.97,74.01,33641.0,66.6812,66.6902,66.4745,66.5104,33641.0
2022-06-16 13:25:00,74.01,74.34,73.86,74.19,61654.0,66.5104,66.807,66.3756,66.6722,61654.0
2022-06-16 13:30:00,74.17,74.26,73.99,74.23,47130.0,66.6542,66.7351,66.4925,66.7081,47130.0
2022-06-16 13:35:00,74.25,74.25,74.02,74.11,31477.0,66.7261,66.7261,66.5194,66.6003,31477.0
2022-06-16 13:40:00,74.1,74.11,73.74,73.74,53876.0,66.5913,66.6003,66.2678,66.2678,53876.0
2022-06-16 13:45:00,73.75,73.76,73.55,73.64,62331.0,66.2768,66.2858,66.097,66.1779,62331.0
2022-06-16 13:50:00,73.62,73.68,73.58,73.62,64344.0,66.1599,66.2139,66.124,66.1599,64344.0
2022-06-16 13:55:00,73.6,73.62,73.31,73.34,47579.0,66.142,66.1599,65.8814,65.9083,47579.0
2022-06-16 14:00:00,73.32,73.35,73.22,73.29,66099.0,65.8903,65.9173,65.8005,65.8634,66099.0
2022-06-16 14:05:00,73.3,73.39,73.21,73.25,48170.0,65.8724,65.9533,65.7915,65.8274,48170.0
2022-06-16 14:10:00,73.24,73.42,73.23,73.4,55695.0,65.8185,65.9802,65.8095,65.9622,55695.0
2022-06-16 14:15:00,73.4,73.47,73.35,73.45,93286.0,65.9622,66.0251,65.9173,66.0072,93286.0
2022-06-16 14:20:00,73.45,73.54,73.34,73.4,52734.0,66.0072,66.0881,65.9083,65.9622,52734.0
2022-06-16 14:25:00,73.42,73.48,73.37,73.38,43026.0,65.9802,66.0341,65.9353,65.9443,43026.0
2022-06-16 14:30:00,73.34,73.47,73.32,73.4,47249.0,65.9083,66.0251,65.8903,65.9622,47249.0
2022-06-16 14:35:00,73.41,73.49,73.34,73.44,60077.0,65.9712,66.0431,65.9083,65.9982,60077.0
2022-06-16 14:40:00,73.45,73.6,73.41,73.47,27061.0,66.0072,66.142,65.9712,66.0251,27061.0
2022-06-16 14:45:00,73.46,73.53,73.14,73.14,85692.0,66.0162,66.0791,65.7286,65.7286,85692.0
2022-06-16 14:50:00,73.15,73.22,73.09,73.09,78302.0,65.7376,65.8005,65.6837,65.6837,78302.0
2022-06-16 14:55:00,73.11,73.27,73.08,73.26,50582.0,65.7016,65.8454,65.6747,65.8364,50582.0
2022-06-16 15:00:00,73.26,73.6,73.23,73.52,109351.0,65.8364,66.142,65.8095,66.0701,109351.0
2022-06-16 15:05:00,73.51,73.72,73.41,73.72,77677.0,66.0611,66.2498,65.9712,66.2498,77677.0
2022-06-16 15:10:00,73.71,73.87,73.55,73.63,73567.0,66.2408,66.3846,66.097,66.1689,73567.0
2022-06-16 15:15:00,73.61,73.79,73.52,73.78,65485.0,66.151,66.3127,66.0701,66.3037,65485.0
2022-06-16 15:20:00,73.77,73.88,73.75,73.77,62148.0,66.2947,66.3936,66.2768,66.2947,62148.0
2022-06-16 15:25:00,73.76,73.9,73.71,73.76,57167.0,66.2858,66.4116,66.2408,66.2858,57167.0
2022-06-16 15:30:00,73.77,73.82,73.49,73.49,100443.0,66.2947,66.3397,66.0431,66.0431,100443.0
2022-06-16 15:35:00,73.49,73.69,73.47,73.65,102641.0,66.0431,66.2229,66.0251,66.1869,102641.0
2022-06-16 15:40:00,73.66,73.88,73.66,73.72,174709.0,66.1959,66.3936,66.1959,66.2498,174709.0
2022-06-16 15:45:00,73.71,73.79,73.55,73.6,201654.0,66.2408,66.3127,66.097,66.142,201654.0
2022-06-16 15:50:00,73.6,73.74,73.51,73.71,316196.0,66.142,66.2678,66.0611,66.2408,316196.0
2022-06-16 15:55:00,73.72,74.0,73.66,73.99,420758.0,66.2498,66.5014,66.1959,66.4925,420758.0
2022-06-17 09:30:00,73.81,74.07,73.67,73.97,1467841.0,66.3307,66.5643,66.2049,66.4745,1467841.0
2022-06-17 09:35:00,73.96,74.02,73.39,73.55,283959.0,66.4655,66.5194,65.9533,66.097,283959.0
2022-06-17 09:40:00,73.55,74.25,73.54,74.2,142519.0,66.097,66.7261,66.0881,66.6812,142519.0
2022-06-17 09:45:00,74.2,74.42,74.08,74.42,102178.0,66.6812,66.8789,66.5733,66.8789,102178.0
2022-06-17 09:50:00,74.45,74.61,74.23,74.53,118573.0,66.9058,67.0496,66.7081,66.9777,118573.0
2022-06-17 09:55:00,74.56,74.62,74.29,74.32,95453.0,67.0047,67.0586,66.7621,66.789,95453.0
2022-06-17 10:00:00,74.33,74.36,73.78,73.79,108547.0,66.798,66.825,66.3037,66.3127,108547.0
2022-06-17 10:05:00,73.82,74.06,73.77,73.92,120834.0,66.3397,66.5554,66.2947,66.4295,120834.0
2022-06-17 10:10:00,73.92,73.94,73.62,73.8,86222.0,66.4295,66.4475,66.1599,66.3217,86222.0
2022-06-17 10:15:00,73.81,73.88,73.41,73.42,112164.0,66.3307,66.3936,65.9712,65.9802,112164.0
2022-06-17 10:20:00,73.44,73.44,73.03,73.14,133638.0,65.9982,65.9982,65.6297,65.7286,133638.0
2022-06-17 10:25:00,73.14,73.31,73.09,73.24,101912.0,65.7286,65.8814,65.6837,65.8185,101912.0
2022-06-17 10:30:00,73.22,73.37,72.96,73.02,62415.0,65.8005,65.9353,65.5668,65.6207,62415.0
2022-06-17 10:35:00,73.02,73.08,72.77,72.83,149836.0,65.6207,65.6747,65.3961,65.45,149836.0
2022-06-17 10:40:00,72.82,73.05,72.66,73.03,110001.0,65.441,65.6477,65.2972,65.6297,110001.0
2022-06-17 10:45:00,73.03,73.12,72.86,73.06,92080.0,65.6297,65.7106,65.477,65.6567,92080.0
2022-06-17 10:50:00,73.05,73.21,73.04,73.1,60977.0,65.6477,65.7915,65.6387,65.6926,60977.0
2022-06-17 10:55:00,73.12,73.33,73.05,73.3,73101.0,65.7106,65.8993,65.6477,65.8724,73101.0
2022-06-17 11:00:00,73.29,73.63,73.17,73.43,111338.0,65.8634,66.1689,65.7555,65.9892,111338.0
2022-06-17 11:05:00,73.42,73.82,73.41,73.76,66598.0,65.9802,66.3397,65.9712,66.2858,66598.0
2022-06-17 11:10:00,73.75,73.75,73.57,73.64,33318.0,66.2768,66.2768,66.115,66.1779,33318.0
2022-06-17 11:15:00,73.63,73.88,73.58,73.81,64255.0,66.1689,66.3936,66.124,66.3307,64255.0
2022-06-17 11:20:00,73.83,73.86,73.46,73.5,61666.0,66.3487,66.3756,66.0162,66.0521,61666.0
2022-06-17 11:25:00,73.54,73.8,73.44,73.7,51691.0,66.0881,66.3217,65.9982,66.2318,51691.0
2022-06-17 11:30:00,73.71,73.94,73.71,73.76,50687.0,66.2408,66.4475,66.2408,66.2858,50687.0
2022-06-17 11:35:00,73.73,73.75,73.56,73.71,45564.0,66.2588,66.2768,66.106,66.2408,45564.0
2022-06-17 11:40:00,73.73,73.8,73.54,73.54,32942.0,66.2588,66.3217,66.0881,66.0881,32942.0
2022-06-17 11:45:00,73.52,73.64,73.46,73.52,42690.0,66.0701,66.1779,66.0162,66.0701,42690.0
2022-06-17 11:50:00,73.5,73.58,73.26,73.3,46071.0,66.0521,66.124,65.8364,65.8724,46071.0
2022-06-17 11:55:00,73.31,73.4,73.18,73.29,44455.0,65.8814,65.9622,65.7645,65.8634,44455.0
2022-06-17 12:00:00,73.26,73.28,73.11,73.24,35007.0,65.8364,65.8544,65.7016,65.8185,35007.0
2022-06-17 12:05:00,73.24,73.48,73.15,73.34,89068.0,65.8185,66.0341,65.7376,65.9083,89068.0
2022-06-17 12:10:00,73.32,73.53,73.28,73.51,51475.0,65.8903,66.0791,65.8544,66.0611,51475.0
2022-06-17 12:15:00,73.51,73.66,73.37,73.42,102906.0,66.0611,66.1959,65.9353,65.9802,102906.0
2022-06-17 12:20:00,73.41,73.54,73.38,73.52,81732.0,65.9712,66.0881,65.9443,66.0701,81732.0
2022-06-17 12:25:00,73.53,73.57,73.46,73.5,159492.0,66.0791,66.115,66.0162,66.0521,159492.0
2022-06-17 12:30:00,73.5,73.5,73.32,73.43,38301.0,66.0521,66.0521,65.8903,65.9892,38301.0
2022-06-17 12:35:00,73.43,73.51,73.3,73.46,38669.0,65.9892,66.0611,65.8724,66.0162,38669.0
2022-06-17 12:40:00,73.48,73.51,73.3,73.47,42401.0,66.0341,66.0611,65.8724,66.0251,42401.0
2022-06-17 12:45:00,73.49,73.51,73.3,73.5,39278.0,66.0431,66.0611,65.8724,66.0521,39278.0
2022-06-17 12:50:00,73.5,73.51,73.25,73.31,53755.0,66.0521,66.0611,65.8274,65.8814,53755.0
2022-06-17 12:55:00,73.32,73.4,73.23,73.3,57254.0,65.8903,65.9622,65.8095,65.8724,57254.0
2022-06-17 13:00:00,73.28,73.5,73.22,73.5,46029.0,65.8544,66.0521,65.8005,66.0521,46029.0
2022-06-17 13:05:00,73.49,73.77,73.43,73.73,185044.0,66.0431,66.2947,65.9892,66.2588,185044.0
2022-06-17 13:10:00,73.71,73.89,73.59,73.82,64714.0,66.2408,66.4026,66.133,66.3397,64714.0
2022-06-17 13:15:00,73.81,73.83,73.71,73.74,49049.0,66.3307,66.3487,66.2408,66.2678,49049.0
2022-06-17 13:20:00,73.74,73.76,73.61,73.75,61226.0,66.2678,66.2858,66.151,66.2768,61226.0
2022-06-17 13:25:00,73.74,73.74,73.46,73.51,46468.0,66.2678,66.2678,66.0162,66.0611,46468.0
2022-06-17 13:30:00,73.52,73.62,73.38,73.6,42465.0,66.0701,66.1599,65.9443,66.142,42465.0
2022-06-17 13:35:00,73.62,73.78,73.51,73.62,50856.0,66.1599,66.3037,66.0611,66.1599,50856.0
2022-06-17 13:40:00,73.63,73.75,73.58,73.71,29668.0,66.1689,66.2768,66.124,66.2408,29668.0
2022-06-17 13:45:00,73.69,73.7,73.4,73.54,40061.0,66.2229,66.2318,65.9622,66.0881,40061.0
2022-06-17 13:50:00,73.55,73.62,73.5,73.57,48307.0,66.097,66.1599,66.0521,66.115,48307.0
2022-06-17 13:55:00,73.57,73.7,73.5,73.62,37091.0,66.115,66.2318,66.0521,66.1599,37091.0
2022-06-17 14:00:00,73.62,73.77,73.58,73.77,61557.0,66.1599,66.2947,66.124,66.2947,61557.0
2022-06-17 14:05:00,73.77,73.85,73.64,73.75,58459.0,66.2947,66.3666,66.1779,66.2768,58459.0
2022-06-17 14:10:00,73.76,73.87,73.69,73.81,62266.0,66.2858,66.3846,66.2229,66.3307,62266.0
2022-06-17 14:15:00,73.82,73.86,73.73,73.82,191789.0,66.3397,66.3756,66.2588,66.3397,191789.0
2022-06-17 14:20:00,73.83,74.03,73.82,73.9,62057.0,66.3487,66.5284,66.3397,66.4116,62057.0
2022-06-17 14:25:00,73.92,73.92,73.7,73.71,56716.0,66.4295,66.4295,66.2318,66.2408,56716.0
2022-06-17 14:30:00,73.71,73.77,73.55,73.72,43424.0,66.2408,66.2947,66.097,66.2498,43424.0
2022-06-17 14:35:00,73.72,73.9,73.69,73.9,43310.0,66.2498,66.4116,66.2229,66.4116,43310.0
2022-06-17 14:40:00,73.92,74.03,73.78,73.79,106796.0,66.4295,66.5284,66.3037,66.3127,106796.0
2022-06-17 14:45:00,73.79,73.86,73.71,73.74,61831.0,66.3127,66.3756,66.2408,66.2678,61831.0
2022-06-17 14:50:00,73.73,73.78,73.62,73.68,44629.0,66.2588,66.3037,66.1599,66.2139,44629.0
2022-06-17 14:55:00,73.69,73.79,73.6,73.67,59070.0,66.2229,66.3127,66.142,66.2049,59070.0
2022-06-17 15:00:00,73.68,73.86,73.63,73.7,66003.0,66.2139,66.3756,66.1689,66.2318,66003.0
2022-06-17 15:05:00,73.71,73.75,73.58,73.6,62291.0,66.2408,66.2768,66.124,66.142,62291.0
2022-06-17 15:10:00,73.6,73.61,73.21,73.3,97740.0,66.142,66.151,65.7915,65.8724,97740.0
2022-06-17 15:15:00,73.31,73.51,73.21,73.49,135695.0,65.8814,66.0611,65.7915,66.0431,135695.0
2022-06-17 15:20:00,73.48,73.72,73.46,73.64,98032.0,66.0341,66.2498,66.0162,66.1779,98032.0
2022-06-17 15:25:00,73.63,73.71,73.59,73.66,131446.0,66.1689,66.2408,66.133,66.1959,131446.0
2022-06-17 15:30:00,73.67,73.68,73.39,73.49,113730.0,66.2049,66.2139,65.9533,66.0431,113730.0
2022-06-17 15:35:00,73.49,73.59,73.41,73.57,138463.0,66.0431,66.133,65.9712,66.115,138463.0
2022-06-17 15:40:00,73.57,73.59,73.2,73.22,197738.0,66.115,66.133,65.7825,65.8005,197738.0
2022-06-17 15:45:00,73.21,73.42,73.16,73.41,298552.0,65.7915,65.9802,65.7466,65.9712,298552.0
2022-06-17 15:50:00,73.37,73.4,73.0,73.09,429657.0,65.9353,65.9622,65.6028,65.6837,429657.0
2022-06-17 15:55:00,73.08,73.16,72.84,72.89,876491.0,65.6747,65.7466,65.459,65.5039,876491.0
2022-06-21 09:30:00,75.07,75.21,74.74,75.07,239642.0,67.463,67.5888,67.1665,67.463,239642.0
2022-06-21 09:35:00,75.02,75.06,74.73,74.76,162239.0,67.4181,67.454,67.1575,67.1844,162239.0
2022-06-21 09:40:00,74.77,74.98,74.71,74.91,143782.0,67.1934,67.3821,67.1395,67.3192,143782.0
2022-06-21 09:45:00,74.91,74.94,74.63,74.9,72590.0,67.3192,67.3462,67.0676,67.3102,72590.0
2022-06-21 09:50:00,74.91,74.99,74.82,74.89,69815.0,67.3192,67.3911,67.2383,67.3013,69815.0
2022-06-21 09:55:00,74.89,75.2,74.89,75.14,115294.0,67.3013,67.5798,67.3013,67.5259,115294.0
2022-06-21 10:00:00,75.14,75.25,74.95,75.14,121397.0,67.5259,67.6248,67.3552,67.5259,121397.0
2022-06-21 10:05:00,75.14,75.23,74.9,74.91,57835.0,67.5259,67.6068,67.3102,67.3192,57835.0
2022-06-21 10:10:00,74.91,74.97,74.77,74.97,61209.0,67.3192,67.3731,67.1934,67.3731,61209.0
2022-06-21 10:15:00,74.97,74.97,74.75,74.83,68046.0,67.3731,67.3731,67.1754,67.2473,68046.0
2022-06-21 10:20:00,74.83,74.97,74.72,74.95,97214.0,67.2473,67.3731,67.1485,67.3552,97214.0
2022-06-21 10:25:00,74.96,74.99,74.66,74.7,43950.0,67.3642,67.3911,67.0946,67.1305,43950.0
2022-06-21 10:30:00,74.7,74.79,74.52,74.58,59417.0,67.1305,67.2114,66.9687,67.0227,59417.0
2022-06-21 10:35:00,74.59,74.74,74.51,74.63,40157.0,67.0317,67.1665,66.9598,67.0676,40157.0
2022-06-21 10:40:00,74.64,74.72,74.54,74.59,68405.0,67.0766,67.1485,66.9867,67.0317,68405.0
2022-06-21 10:45:00,74.59,74.73,74.59,74.67,43978.0,67.0317,67.1575,67.0317,67.1035,43978.0
2022-06-21 10:50:00,74.67,74.77,74.63,74.74,58061.0,67.1035,67.1934,67.0676,67.1665,58061.0
2022-06-21 10:55:00,74.73,74.81,74.6,74.69,50548.0,67.1575,67.2294,67.0406,67.1215,50548.0
2022-06-21 11:00:00,74.69,74.75,74.62,74.73,43116.0,67.1215,67.1754,67.0586,67.1575,43116.0
2022-06-21 11:05:00,74.73,74.73,74.6,74.66,39727.0,67.1575,67.1575,67.0406,67.0946,39727.0
2022-06-21 11:10:00,74.67,74.68,74.43,74.43,75836.0,67.1035,67.1125,66.8879,66.8879,75836.0
2022-06-21 11:15:00,74.42,74.58,74.39,74.49,62118.0,66.8789,67.0227,66.8519,66.9418,62118.0
2022-06-21 11:20:00,74.51,74.53,74.39,74.4,72803.0,66.9598,66.9777,66.8519,66.8609,72803.0
2022-06-21 11:25:00,74.39,74.41,74.31,74.34,47045.0,66.8519,66.8699,66.78,66.807,47045.0
2022-06-21 11:30:00,74.34,74.43,74.27,74.43,56165.0,66.807,66.8879,66.7441,66.8879,56165.0
2022-06-21 11:35:00,74.45,74.51,74.34,74.38,68699.0,66.9058,66.9598,66.807,66.8429,68699.0
2022-06-21 11:40:00,74.38,74.52,74.32,74.44,61303.0,66.8429,66.9687,66.789,66.8969,61303.0
2022-06-21 11:45:00,74.45,74.56,74.37,74.53,120186.0,66.9058,67.0047,66.8339,66.9777,120186.0
2022-06-21 11:50:00,74.53,74.54,74.35,74.35,61787.0,66.9777,66.9867,66.816,66.816,61787.0
2022-06-21 11:55:00,74.35,74.47,74.29,74.34,88103.0,66.816,66.9238,66.7621,66.807,88103.0
2022-06-21 12:00:00,74.33,74.47,74.26,74.33,63638.0,66.798,66.9238,66.7351,66.798,63638.0
2022-06-21 12:05:00,74.32,74.41,74.3,74.37,29718.0,66.789,66.8699,66.771,66.8339,29718.0
2022-06-21 12:10:00,74.38,74.45,74.32,74.38,35844.0,66.8429,66.9058,66.789,66.8429,35844.0
2022-06-21 12:15:00,74.39,74.51,74.36,74.51,25825.0,66.8519,66.9598,66.825,66.9598,25825.0
2022-06-21 12:20:00,74.5,74.52,74.42,74.47,45584.0,66.9508,66.9687,66.8789,66.9238,45584.0
2022-06-21 12:25:00,74.48,74.58,74.47,74.56,33387.0,66.9328,67.0227,66.9238,67.0047,33387.0
2022-06-21 12:30:00,74.57,74.59,74.49,74.55,30539.0,67.0137,67.0317,66.9418,66.9957,30539.0
2022-06-21 12:35:00,74.56,74.6,74.53,74.56,53859.0,67.0047,67.0406,66.9777,67.0047,53859.0
2022-06-21 12:40:00,74.57,74.59,74.53,74.58,23448.0,67.0137,67.0317,66.9777,67.0227,23448.0
2022-06-21 12:45:00,74.58,74.58,74.43,74.44,20489.0,67.0227,67.0227,66.8879,66.8969,20489.0
2022-06-21 12:50:00,74.45,74.57,74.38,74.56,26325.0,66.9058,67.0137,66.8429,67.0047,26325.0
2022-06-21 12:55:00,74.55,74.67,74.51,74.64,48568.0,66.9957,67.1035,66.9598,67.0766,48568.0
2022-06-21 13:00:00,74.65,74.73,74.6,74.65,23948.0,67.0856,67.1575,67.0406,67.0856,23948.0
2022-06-21 13:05:00,74.66,74.67,74.57,74.61,52511.0,67.0946,67.1035,67.0137,67.0496,52511.0
2022-06-21 13:10:00,74.61,74.62,74.54,74.6,54151.0,67.0496,67.0586,66.9867,67.0406,54151.0
2022-06-21 13:15:00,74.59,74.62,74.48,74.53,29172.0,67.0317,67.0586,66.9328,66.9777,29172.0
2022-06-21 13:20:00,74.54,74.56,74.48,74.51,33038.0,66.9867,67.0047,66.9328,66.9598,33038.0
2022-06-21 13:25:00,74.5,74.54,74.44,74.45,26305.0,66.9508,66.9867,66.8969,66.9058,26305.0
2022-06-21 13:30:00,74.47,74.64,74.47,74.64,29538.0,66.9238,67.0766,66.9238,67.0766,29538.0
2022-06-21 13:35:00,74.63,74.63,74.49,74.49,23131.0,67.0676,67.0676,66.9418,66.9418,23131.0
2022-06-21 13:40:00,74.48,74.5,74.34,74.46,34708.0,66.9328,66.9508,66.807,66.9148,34708.0
2022-06-21 13:45:00,74.47,74.47,74.39,74.47,22621.0,66.9238,66.9238,66.8519,66.9238,22621.0
2022-06-21 13:50:00,74.45,74.5,74.35,74.35,33663.0,66.9058,66.9508,66.816,66.816,33663.0
2022-06-21 13:55:00,74.33,74.34,74.2,74.23,56259.0,66.798,66.807,66.6812,66.7081,56259.0
2022-06-21 14:00:00,74.25,74.27,74.2,74.23,59206.0,66.7261,66.7441,66.6812,66.7081,59206.0
2022-06-21 14:05:00,74.23,74.39,74.15,74.38,50504.0,66.7081,66.8519,66.6362,66.8429,50504.0
2022-06-21 14:10:00,74.39,74.49,74.35,74.36,27414.0,66.8519,66.9418,66.816,66.825,27414.0
2022-06-21 14:15:00,74.37,74.45,74.36,74.42,33169.0,66.8339,66.9058,66.825,66.8789,33169.0
2022-06-21 14:20:00,74.41,74.45,74.32,74.36,46541.0,66.8699,66.9058,66.789,66.825,46541.0
2022-06-21 14:25:00,74.35,74.53,74.35,74.48,56620.0,66.816,66.9777,66.816,66.9328,56620.0
2022-06-21 14:30:00,74.49,74.6,74.48,74.59,43977.0,66.9418,67.0406,66.9328,67.0317,43977.0
2022-06-21 14:35:00,74.59,74.61,74.41,74.41,41374.0,67.0317,67.0496,66.8699,66.8699,41374.0
2022-06-21 14:40:00,74.41,74.57,74.39,74.53,90152.0,66.8699,67.0137,66.8519,66.9777,90152.0
2022-06-21 14:45:00,74.53,74.56,74.46,74.47,77754.0,66.9777,67.0047,66.9148,66.9238,77754.0
2022-06-21 14:50:00,74.47,74.68,74.47,74.67,75188.0,66.9238,67.1125,66.9238,67.1035,75188.0
2022-06-21 14:55:00,74.67,74.69,74.61,74.65,28965.0,67.1035,67.1215,67.0496,67.0856,28965.0
2022-06-21 15:00:00,74.66,74.8,74.64,74.76,64877.0,67.0946,67.2204,67.0766,67.1844,64877.0
2022-06-21 15:05:00,74.77,74.8,74.7,74.78,49948.0,67.1934,67.2204,67.1305,67.2024,49948.0
2022-06-21 15:10:00,74.79,74.81,74.72,74.73,60240.0,67.2114,67.2294,67.1485,67.1575,60240.0
2022-06-21 15:15:00,74.74,74.77,74.67,74.68,54276.0,67.1665,67.1934,67.1035,67.1125,54276.0
2022-06-21 15:20:00,74.67,74.75,74.64,74.7,75474.0,67.1035,67.1754,67.0766,67.1305,75474.0
2022-06-21 15:25:00,74.69,74.71,74.63,74.71,105672.0,67.1215,67.1395,67.0676,67.1395,105672.0
2022-06-21 15:30:00,74.71,74.75,74.66,74.73,93534.0,67.1395,67.1754,67.0946,67.1575,93534.0
2022-06-21 15:35:00,74.73,74.73,74.63,74.66,67062.0,67.1575,67.1575,67.0676,67.0946,67062.0
2022-06-21 15:40:00,74.67,74.69,74.6,74.65,142444.0,67.1035,67.1215,67.0406,67.0856,142444.0
2022-06-21 15:45:00,74.64,74.78,74.59,74.77,150922.0,67.0766,67.2024,67.0317,67.1934,150922.0
2022-06-21 15:50:00,74.76,74.86,74.66,74.73,191020.0,67.1844,67.2743,67.0946,67.1575,191020.0
2022-06-21 15:55:00,74.72,74.72,74.45,74.62,366942.0,67.1485,67.1485,66.9058,67.0586,366942.0
2022-06-22 09:30:00,73.64,74.06,73.33,73.44,149067.0,66.1779,66.5554,65.8993,65.9982,149067.0
2022-06-22 09:35:00,73.43,73.64,73.38,73.55,156690.0,65.9892,66.1779,65.9443,66.097,156690.0
2022-06-22 09:40:00,73.55,73.6,73.4,73.56,111204.0,66.097,66.142,65.9622,66.106,111204.0
2022-06-22 09:45:00,73.57,73.6,73.26,73.34,112330.0,66.115,66.142,65.8364,65.9083,112330.0
2022-06-22 09:50:00,73.33,73.84,73.09,73.79,128212.0,65.8993,66.3577,65.6837,66.3127,128212.0
2022-06-22 09:55:00,73.79,74.02,73.67,73.75,83264.0,66.3127,66.5194,66.2049,66.2768,83264.0
2022-06-22 10:00:00,73.75,74.08,73.74,74.07,77728.0,66.2768,66.5733,66.2678,66.5643,77728.0
2022-06-22 10:05:00,74.06,74.21,73.97,74.15,48521.0,66.5554,66.6902,66.4745,66.6362,48521.0
2022-06-22 10:10:00,74.16,74.37,73.97,74.31,42046.0,66.6452,66.8339,66.4745,66.78,42046.0
2022-06-22 10:15:00,74.3,74.63,74.29,74.59,61286.0,66.771,67.0676,66.7621,67.0317,61286.0
2022-06-22 10:20:00,74.6,74.63,74.44,74.59,44893.0,67.0406,67.0676,66.8969,67.0317,44893.0
2022-06-22 10:25:00,74.57,74.8,74.54,74.8,73381.0,67.0137,67.2204,66.9867,67.2204,73381.0
2022-06-22 10:30:00,74.8,74.81,74.62,74.65,45393.0,67.2204,67.2294,67.0586,67.0856,45393.0
2022-06-22 10:35:00,74.64,74.88,74.58,74.87,48151.0,67.0766,67.2923,67.0227,67.2833,48151.0
2022-06-22 10:40:00,74.87,74.89,74.74,74.87,43391.0,67.2833,67.3013,67.1665,67.2833,43391.0
2022-06-22 10:45:00,74.86,74.88,74.58,74.66,34547.0,67.2743,67.2923,67.0227,67.0946,34547.0
2022-06-22 10:50:00,74.64,74.69,74.5,74.52,42618.0,67.0766,67.1215,66.9508,66.9687,42618.0
2022-06-22 10:55:00,74.51,74.56,74.39,74.41,33448.0,66.9598,67.0047,66.8519,66.8699,33448.0
2022-06-22 11:00:00,74.38,74.41,74.19,74.35,42360.0,66.8429,66.8699,66.6722,66.816,42360.0
2022-06-22 11:05:00,74.34,74.46,74.25,74.45,114945.0,66.807,66.9148,66.7261,66.9058,114945.0
2022-06-22 11:10:00,74.44,74.5,74.37,74.37,35787.0,66.8969,66.9508,66.8339,66.8339,35787.0
2022-06-22 11:15:00,74.37,74.45,74.24,74.34,56318.0,66.8339,66.9058,66.7171,66.807,56318.0
2022-06-22 11:20:00,74.33,74.34,74.22,74.28,36606.0,66.798,66.807,66.6991,66.7531,36606.0
2022-06-22 11:25:00,74.28,74.39,74.25,74.36,45297.0,66.7531,66.8519,66.7261,66.825,45297.0
2022-06-22 11:30:00,74.35,74.51,74.32,74.32,75578.0,66.816,66.9598,66.789,66.789,75578.0
2022-06-22 11:35:00,74.31,74.37,74.24,74.27,48481.0,66.78,66.8339,66.7171,66.7441,48481.0
2022-06-22 11:40:00,74.27,74.28,73.98,74.0,40999.0,66.7441,66.7531,66.4835,66.5014,40999.0
2022-06-22 11:45:00,73.99,74.06,73.86,74.01,75810.0,66.4925,66.5554,66.3756,66.5104,75810.0
2022-06-22 11:50:00,74.02,74.08,73.82,73.89,21302.0,66.5194,66.5733,66.3397,66.4026,21302.0
2022-06-22 11:55:00,73.92,73.98,73.78,73.8,21980.0,66.4295,66.4835,66.3037,66.3217,21980.0
2022-06-22 12:00:00,73.8,74.05,73.77,73.86,38611.0,66.3217,66.5464,66.2947,66.3756,38611.0
2022-06-22 12:05:00,73.82,73.83,73.68,73.78,26339.0,66.3397,66.3487,66.2139,66.3037,26339.0
2022-06-22 12:10:00,73.77,73.91,73.74,73.85,20350.0,66.2947,66.4206,66.2678,66.3666,20350.0
2022-06-22 12:15:00,73.87,74.08,73.86,74.07,31826.0,66.3846,66.5733,66.3756,66.5643,31826.0
2022-06-22 12:20:00,74.05,74.15,74.0,74.07,18397.0,66.5464,66.6362,66.5014,66.5643,18397.0
2022-06-22 12:25:00,74.06,74.24,74.04,74.15,15105.0,66.5554,66.7171,66.5374,66.6362,15105.0
2022-06-22 12:30:00,74.13,74.26,74.09,74.25,31175.0,66.6183,66.7351,66.5823,66.7261,31175.0
2022-06-22 12:35:00,74.26,74.36,74.17,74.18,17937.0,66.7351,66.825,66.6542,66.6632,17937.0
2022-06-22 12:40:00,74.19,74.38,74.19,74.37,23515.0,66.6722,66.8429,66.6722,66.8339,23515.0
2022-06-22 12:45:00,74.36,74.37,74.24,74.31,15519.0,66.825,66.8339,66.7171,66.78,15519.0
2022-06-22 12:50:00,74.33,74.35,74.26,74.29,16538.0,66.798,66.816,66.7351,66.7621,16538.0
2022-06-22 12:55:00,74.3,74.36,74.22,74.34,35428.0,66.771,66.825,66.6991,66.807,35428.0
2022-06-22 13:00:00,74.36,74.39,74.18,74.23,28674.0,66.825,66.8519,66.6632,66.7081,28674.0
2022-06-22 13:05:00,74.21,74.26,74.16,74.24,17886.0,66.6902,66.7351,66.6452,66.7171,17886.0
2022-06-22 13:10:00,74.23,74.35,74.23,74.3,30163.0,66.7081,66.816,66.7081,66.771,30163.0
2022-06-22 13:15:00,74.31,74.43,74.28,74.42,15887.0,66.78,66.8879,66.7531,66.8789,15887.0
2022-06-22 13:20:00,74.43,74.55,74.43,74.54,15100.0,66.8879,66.9957,66.8879,66.9867,15100.0
2022-06-22 13:25:00,74.53,74.6,74.47,74.54,25834.0,66.9777,67.0406,66.9238,66.9867,25834.0
2022-06-22 13:30:00,74.52,74.52,74.4,74.4,19319.0,66.9687,66.9687,66.8609,66.8609,19319.0
2022-06-22 13:35:00,74.39,74.51,74.35,74.5,20516.0,66.8519,66.9598,66.816,66.9508,20516.0
2022-06-22 13:40:00,74.49,74.66,74.48,74.66,15537.0,66.9418,67.0946,66.9328,67.0946,15537.0
2022-06-22 13:45:00,74.67,74.69,74.63,74.68,43055.0,67.1035,67.1215,67.0676,67.1125,43055.0
2022-06-22 13:50:00,74.66,74.67,74.49,74.52,53426.0,67.0946,67.1035,66.9418,66.9687,53426.0
2022-06-22 13:55:00,74.53,74.64,74.51,74.61,24802.0,66.9777,67.0766,66.9598,67.0496,24802.0
2022-06-22 14:00:00,74.62,74.71,74.6,74.66,37221.0,67.0586,67.1395,67.0406,67.0946,37221.0
2022-06-22 14:05:00,74.67,74.81,74.65,74.8,29425.0,67.1035,67.2294,67.0856,67.2204,29425.0
2022-06-22 14:10:00,74.79,74.84,74.72,74.84,24098.0,67.2114,67.2563,67.1485,67.2563,24098.0
2022-06-22 14:15:00,74.84,74.91,74.74,74.78,48648.0,67.2563,67.3192,67.1665,67.2024,48648.0
2022-06-22 14:20:00,74.77,74.79,74.59,74.7,40186.0,67.1934,67.2114,67.0317,67.1305,40186.0
2022-06-22 14:25:00,74.68,74.7,74.6,74.61,24154.0,67.1125,67.1305,67.0406,67.0496,24154.0
2022-06-22 14:30:00,74.61,74.69,74.58,74.67,20028.0,67.0496,67.1215,67.0227,67.1035,20028.0
2022-06-22 14:35:00,74.68,74.68,74.58,74.6,35243.0,67.1125,67.1125,67.0227,67.0406,35243.0
2022-06-22 14:40:00,74.59,74.67,74.53,74.6,47367.0,67.0317,67.1035,66.9777,67.0406,47367.0
2022-06-22 14:45:00,74.59,74.66,74.53,74.53,77701.0,67.0317,67.0946,66.9777,66.9777,77701.0
2022-06-22 14:50:00,74.53,74.67,74.53,74.63,25788.0,66.9777,67.1035,66.9777,67.0676,25788.0
2022-06-22 14:55:00,74.64,74.72,74.63,74.69,27196.0,67.0766,67.1485,67.0676,67.1215,27196.0
2022-06-22 15:00:00,74.69,74.71,74.55,74.68,47263.0,67.1215,67.1395,66.9957,67.1125,47263.0
2022-06-22 15:05:00,74.69,74.71,74.6,74.61,25410.0,67.1215,67.1395,67.0406,67.0496,25410.0
2022-06-22 15:10:00,74.6,74.67,74.53,74.66,28288.0,67.0406,67.1035,66.9777,67.0946,28288.0
2022-06-22 15:15:00,74.65,74.71,74.61,74.62,39009.0,67.0856,67.1395,67.0496,67.0586,39009.0
2022-06-22 15:20:00,74.64,74.64,74.58,74.62,76551.0,67.0766,67.0766,67.0227,67.0586,76551.0
2022-06-22 15:25:00,74.61,74.64,74.41,74.48,41371.0,67.0496,67.0766,66.8699,66.9328,41371.0
2022-06-22 15:30:00,74.47,74.55,74.44,74.45,46263.0,66.9238,66.9957,66.8969,66.9058,46263.0
2022-06-22 15:35:00,74.44,74.47,74.36,74.46,57007.0,66.8969,66.9238,66.825,66.9148,57007.0
2022-06-22 15:40:00,74.45,74.55,74.39,74.53,68566.0,66.9058,66.9957,66.8519,66.9777,68566.0
2022-06-22 15:45:00,74.53,74.53,74.34,74.44,76582.0,66.9777,66.9777,66.807,66.8969,76582.0
2022-06-22 15:50:00,74.43,74.57,74.29,74.56,110661.0,66.8879,67.0137,66.7621,67.0047,110661.0
2022-06-22 15:55:00,74.56,74.65,74.37,74.37,310762.0,67.0047,67.0856,66.8339,66.8339,310762.0
2022-06-23 09:30:00,74.41,74.54,73.97,74.04,108305.0,66.8699,66.9867,66.4745,66.5374,108305.0
2022-06-23 09:35:00,74.05,74.31,73.94,74.25,74796.0,66.5464,66.78,66.4475,66.7261,74796.0
2022-06-23 09:40:00,74.28,74.47,74.09,74.09,95467.0,66.7531,66.9238,66.5823,66.5823,95467.0
2022-06-23 09:45:00,74.12,74.21,73.91,73.96,59337.0,66.6093,66.6902,66.4206,66.4655,59337.0
2022-06-23 09:50:00,73.9,74.1,73.61,73.82,75682.0,66.4116,66.5913,66.151,66.3397,75682.0
2022-06-23 09:55:00,73.82,74.18,73.71,74.07,28763.0,66.3397,66.6632,66.2408,66.5643,28763.0
2022-06-23 10:00:00,74.09,74.22,73.97,74.06,21688.0,66.5823,66.6991,66.4745,66.5554,21688.0
2022-06-23 10:05:00,74.05,74.11,73.57,73.62,37895.0,66.5464,66.6003,66.115,66.1599,37895.0
2022-06-23 10:10:00,73.63,73.72,73.45,73.56,57924.0,66.1689,66.2498,66.0072,66.106,57924.0
2022-06-23 10:15:00,73.59,73.63,73.44,73.55,44743.0,66.133,66.1689,65.9982,66.097,44743.0
2022-06-23 10:20:00,73.58,73.82,73.57,73.74,28672.0,66.124,66.3397,66.115,66.2678,28672.0
2022-06-23 10:25:00,73.72,73.87,73.57,73.74,45131.0,66.2498,66.3846,66.115,66.2678,45131.0
2022-06-23 10:30:00,73.79,73.9,73.54,73.69,45662.0,66.3127,66.4116,66.0881,66.2229,45662.0
2022-06-23 10:35:00,73.64,73.95,73.62,73.89,65679.0,66.1779,66.4565,66.1599,66.4026,65679.0
2022-06-23 10:40:00,73.93,74.0,73.77,73.94,95879.0,66.4385,66.5014,66.2947,66.4475,95879.0
2022-06-23 10:45:00,73.92,74.09,73.87,73.95,49749.0,66.4295,66.5823,66.3846,66.4565,49749.0
2022-06-23 10:50:00,73.97,74.02,73.8,73.86,28149.0,66.4745,66.5194,66.3217,66.3756,28149.0
2022-06-23 10:55:00,73.86,74.02,73.85,73.94,24528.0,66.3756,66.5194,66.3666,66.4475,24528.0
2022-06-23 11:00:00,73.94,73.97,73.79,73.81,22982.0,66.4475,66.4745,66.3127,66.3307,22982.0
2022-06-23 11:05:00,73.79,73.93,73.77,73.93,49996.0,66.3127,66.4385,66.2947,66.4385,49996.0
2022-06-23 11:10:00,73.93,74.07,73.8,74.01,37844.0,66.4385,66.5643,66.3217,66.5104,37844.0
2022-06-23 11:15:00,73.99,74.02,73.86,73.91,15847.0,66.4925,66.5194,66.3756,66.4206,15847.0
2022-06-23 11:20:00,73.92,73.95,73.64,73.64,43874.0,66.4295,66.4565,66.1779,66.1779,43874.0
2022-06-23 11:25:00,73.62,73.66,73.53,73.56,38188.0,66.1599,66.1959,66.0791,66.106,38188.0
2022-06-23 11:30:00,73.56,73.61,73.39,73.46,99905.0,66.106,66.151,65.9533,66.0162,99905.0
2022-06-23 11:35:00,73.45,73.45,73.27,73.29,37659.0,66.0072,66.0072,65.8454,65.8634,37659.0
2022-06-23 11:40:00,73.3,73.42,73.27,73.3,22792.0,65.8724,65.9802,65.8454,65.8724,22792.0
2022-06-23 11:45:00,73.33,73.38,73.18,73.32,32521.0,65.8993,65.9443,65.7645,65.8903,32521.0
2022-06-23 11:50:00,73.32,73.32,73.21,73.22,24871.0,65.8903,65.8903,65.7915,65.8005,24871.0
2022-06-23 11:55:00,73.21,73.23,73.1,73.11,21247.0,65.7915,65.8095,65.6926,65.7016,21247.0
2022-06-23 12:00:00,73.12,73.14,72.8,72.87,40561.0,65.7106,65.7286,65.423,65.4859,40561.0
2022-06-23 12:05:00,72.88,72.95,72.78,72.86,58916.0,65.4949,65.5578,65.4051,65.477,58916.0
2022-06-23 12:10:00,72.89,72.98,72.83,72.91,73385.0,65.5039,65.5848,65.45,65.5219,73385.0
2022-06-23 12:15:00,72.89,73.15,72.86,73.02,60225.0,65.5039,65.7376,65.477,65.6207,60225.0
2022-06-23 12:20:00,73.04,73.11,72.99,73.08,46833.0,65.6387,65.7016,65.5938,65.6747,46833.0
2022-06-23 12:25:00,73.05,73.07,72.86,72.89,53276.0,65.6477,65.6657,65.477,65.5039,53276.0
2022-06-23 12:30:00,72.89,72.94,72.76,72.78,25861.0,65.5039,65.5489,65.3871,65.4051,25861.0
2022-06-23 12:35:00,72.82,72.86,72.57,72.59,42659.0,65.441,65.477,65.2163,65.2343,42659.0
2022-06-23 12:40:00,72.57,72.66,72.53,72.58,121900.0,65.2163,65.2972,65.1804,65.2253,121900.0
2022-06-23 12:45:00,72.57,72.57,72.33,72.42,88937.0,65.2163,65.2163,65.0007,65.0815,88937.0
2022-06-23 12:50:00,72.42,72.42,72.23,72.36,77568.0,65.0815,65.0815,64.9108,65.0276,77568.0
2022-06-23 12:55:00,72.35,72.43,72.3,72.41,65581.0,65.0186,65.0905,64.9737,65.0726,65581.0
2022-06-23 13:00:00,72.4,72.44,72.32,72.39,56637.0,65.0636,65.0995,64.9917,65.0546,56637.0
2022-06-23 13:05:00,72.39,72.55,72.39,72.5,63471.0,65.0546,65.1984,65.0546,65.1534,63471.0
2022-06-23 13:10:00,72.5,72.69,72.5,72.61,28960.0,65.1534,65.3242,65.1534,65.2523,28960.0
2022-06-23 13:15:00,72.63,72.75,72.62,72.73,23990.0,65.2703,65.3781,65.2613,65.3601,23990.0
2022-06-23 13:20:00,72.74,72.75,72.46,72.5,97613.0,65.3691,65.3781,65.1175,65.1534,97613.0
2022-06-23 13:25:00,72.47,72.54,72.39,72.45,35819.0,65.1265,65.1894,65.0546,65.1085,35819.0
2022-06-23 13:30:00,72.45,72.55,72.44,72.51,76798.0,65.1085,65.1984,65.0995,65.1624,76798.0
2022-06-23 13:35:00,72.51,72.52,72.43,72.48,58346.0,65.1624,65.1714,65.0905,65.1355,58346.0
2022-06-23 13:40:00,72.5,72.51,72.39,72.5,31415.0,65.1534,65.1624,65.0546,65.1534,31415.0
2022-06-23 13:45:00,72.49,72.51,72.43,72.5,37503.0,65.1445,65.1624,65.0905,65.1534,37503.0
2022-06-23 13:50:00,72.49,72.59,72.48,72.57,45088.0,65.1445,65.2343,65.1355,65.2163,45088.0
2022-06-23 13:55:00,72.56,72.59,72.41,72.46,103526.0,65.2074,65.2343,65.0726,65.1175,103526.0
2022-06-23 14:00:00,72.45,72.51,72.39,72.45,79383.0,65.1085,65.1624,65.0546,65.1085,79383.0
2022-06-23 14:05:00,72.44,72.52,72.43,72.5,42803.0,65.0995,65.1714,65.0905,65.1534,42803.0
2022-06-23 14:10:00,72.5,72.66,72.43,72.62,47318.0,65.1534,65.2972,65.0905,65.2613,47318.0
2022-06-23 14:15:00,72.62,72.69,72.56,72.69,27654.0,65.2613,65.3242,65.2074,65.3242,27654.0
2022-06-23 14:20:00,72.7,72.83,72.63,72.78,25602.0,65.3332,65.45,65.2703,65.4051,25602.0
2022-06-23 14:25:00,72.81,73.04,72.77,73.03,71945.0,65.432,65.6387,65.3961,65.6297,71945.0
2022-06-23 14:30:00,73.03,73.33,73.02,73.28,98200.0,65.6297,65.8993,65.6207,65.8544,98200.0
2022-06-23 14:35:00,73.28,73.44,73.25,73.39,48783.0,65.8544,65.9982,65.8274,65.9533,48783.0
2022-06-23 14:40:00,73.39,73.41,73.25,73.29,41833.0,65.9533,65.9712,65.8274,65.8634,41833.0
2022-06-23 14:45:00,73.3,73.3,73.14,73.22,23217.0,65.8724,65.8724,65.7286,65.8005,23217.0
2022-06-23 14:50:00,73.24,73.37,73.24,73.34,43775.0,65.8185,65.9353,65.8185,65.9083,43775.0
2022-06-23 14:55:00,73.33,73.45,73.31,73.44,24263.0,65.8993,66.0072,65.8814,65.9982,24263.0
2022-06-23 15:00:00,73.44,73.44,73.3,73.41,26503.0,65.9982,65.9982,65.8724,65.9712,26503.0
2022-06-23 15:05:00,73.41,73.5,73.4,73.49,48898.0,65.9712,66.0521,65.9622,66.0431,48898.0
2022-06-23 15:10:00,73.5,73.52,73.39,73.52,38451.0,66.0521,66.0701,65.9533,66.0701,38451.0
2022-06-23 15:15:00,73.51,73.6,73.46,73.57,36762.0,66.0611,66.142,66.0162,66.115,36762.0
2022-06-23 15:20:00,73.57,73.71,73.53,73.63,47682.0,66.115,66.2408,66.0791,66.1689,47682.0
2022-06-23 15:25:00,73.66,73.77,73.62,73.69,64160.0,66.1959,66.2947,66.1599,66.2229,64160.0
2022-06-23 15:30:00,73.69,73.93,73.68,73.92,71635.0,66.2229,66.4385,66.2139,66.4295,71635.0
2022-06-23 15:35:00,73.92,73.96,73.75,73.77,73545.0,66.4295,66.4655,66.2768,66.2947,73545.0
2022-06-23 15:40:00,73.78,73.87,73.72,73.84,59109.0,66.3037,66.3846,66.2498,66.3577,59109.0
2022-06-23 15:45:00,73.84,74.02,73.82,74.01,100522.0,66.3577,66.5194,66.3397,66.5104,100522.0
2022-06-23 15:50:00,74.01,74.04,73.82,73.88,136967.0,66.5104,66.5374,66.3397,66.3936,136967.0
2022-06-23 15:55:00,73.87,74.06,73.83,73.99,284050.0,66.3846,66.5554,66.3487,66.4925,284050.0
2022-06-24 09:30:00,75.6,76.4,75.02,76.34,332442.0,67.9393,68.6582,67.4181,68.6043,332442.0
2022-06-24 09:35:00,76.34,76.47,75.65,75.92,133688.0,68.6043,68.7212,67.9842,68.2269,133688.0
2022-06-24 09:40:00,75.93,76.33,75.93,76.26,183136.0,68.2359,68.5953,68.2359,68.5324,183136.0
2022-06-24 09:45:00,76.27,76.79,76.17,76.79,122977.0,68.5414,69.0087,68.4516,69.0087,122977.0
2022-06-24 09:50:00,76.77,77.06,76.66,76.89,93164.0,68.9908,69.2514,68.8919,69.0986,93164.0
2022-06-24 09:55:00,76.9,77.11,76.88,77.09,119500.0,69.1076,69.2963,69.0896,69.2783,119500.0
2022-06-24 10:00:00,77.1,77.76,77.08,77.52,143814.0,69.2873,69.8804,69.2693,69.6648,143814.0
2022-06-24 10:05:00,77.52,78.07,77.49,77.99,130887.0,69.6648,70.159,69.6378,70.0871,130887.0
2022-06-24 10:10:00,77.96,78.03,77.46,77.54,81426.0,70.0602,70.1231,69.6108,69.6827,81426.0
2022-06-24 10:15:00,77.53,77.77,77.39,77.62,62545.0,69.6737,69.8894,69.5479,69.7546,62545.0
2022-06-24 10:20:00,77.65,77.82,77.58,77.71,85783.0,69.7816,69.9344,69.7187,69.8355,85783.0
2022-06-24 10:25:00,77.7,77.82,77.5,77.73,53929.0,69.8265,69.9344,69.6468,69.8535,53929.0
2022-06-24 10:30:00,77.73,77.97,77.73,77.96,174463.0,69.8535,70.0692,69.8535,70.0602,174463.0
2022-06-24 10:35:00,77.97,78.08,77.93,78.01,122596.0,70.0692,70.168,70.0332,70.1051,122596.0
2022-06-24 10:40:00,78.01,78.02,77.73,77.79,41301.0,70.1051,70.1141,69.8535,69.9074,41301.0
2022-06-24 10:45:00,77.78,77.93,77.62,77.91,47370.0,69.8984,70.0332,69.7546,70.0152,47370.0
2022-06-24 10:50:00,77.9,78.07,77.88,78.05,59463.0,70.0062,70.159,69.9883,70.141,59463.0
2022-06-24 10:55:00,78.05,78.16,77.93,78.04,38244.0,70.141,70.2399,70.0332,70.1321,38244.0
2022-06-24 11:00:00,78.03,78.19,78.0,78.13,28367.0,70.1231,70.2669,70.0961,70.2129,28367.0
2022-06-24 11:05:00,78.13,78.27,78.04,78.23,41077.0,70.2129,70.3388,70.1321,70.3028,41077.0
2022-06-24 11:10:00,78.23,78.25,78.04,78.07,43094.0,70.3028,70.3208,70.1321,70.159,43094.0
2022-06-24 11:15:00,78.07,78.1,77.83,77.86,60498.0,70.159,70.186,69.9433,69.9703,60498.0
2022-06-24 11:20:00,77.86,77.94,77.8,77.82,73285.0,69.9703,70.0422,69.9164,69.9344,73285.0
2022-06-24 11:25:00,77.83,78.1,77.81,78.08,42908.0,69.9433,70.186,69.9254,70.168,42908.0
2022-06-24 11:30:00,78.08,78.19,78.03,78.19,63544.0,70.168,70.2669,70.1231,70.2669,63544.0
2022-06-24 11:35:00,78.18,78.42,78.15,78.41,64699.0,70.2579,70.4736,70.2309,70.4646,64699.0
2022-06-24 11:40:00,78.4,78.55,78.36,78.51,55343.0,70.4556,70.5904,70.4196,70.5544,55343.0
2022-06-24 11:45:00,78.51,78.53,78.2,78.21,66017.0,70.5544,70.5724,70.2758,70.2848,66017.0
2022-06-24 11:50:00,78.21,78.37,78.21,78.34,31124.0,70.2848,70.4286,70.2848,70.4017,31124.0
2022-06-24 11:55:00,78.34,78.34,78.16,78.17,33784.0,70.4017,70.4017,70.2399,70.2489,33784.0
2022-06-24 12:00:00,78.17,78.25,78.15,78.23,44739.0,70.2489,70.3208,70.2309,70.3028,44739.0
2022-06-24 12:05:00,78.24,78.27,78.1,78.13,47217.0,70.3118,70.3388,70.186,70.2129,47217.0
2022-06-24 12:10:00,78.13,78.23,78.05,78.05,35440.0,70.2129,70.3028,70.141,70.141,35440.0
2022-06-24 12:15:00,78.04,78.12,77.94,77.95,113354.0,70.1321,70.204,70.0422,70.0512,113354.0
2022-06-24 12:20:00,77.95,77.99,77.7,77.72,97395.0,70.0512,70.0871,69.8265,69.8445,97395.0
2022-06-24 12:25:00,77.74,77.76,77.63,77.67,50385.0,69.8625,69.8804,69.7636,69.7996,50385.0
2022-06-24 12:30:00,77.68,77.71,77.61,77.69,99079.0,69.8085,69.8355,69.7456,69.8175,99079.0
2022-06-24 12:35:00,77.68,77.86,77.67,77.77,46322.0,69.8085,69.9703,69.7996,69.8894,46322.0
2022-06-24 12:40:00,77.76,77.93,77.72,77.89,20883.0,69.8804,70.0332,69.8445,69.9973,20883.0
2022-06-24 12:45:00,77.88,77.88,77.76,77.81,30498.0,69.9883,69.9883,69.8804,69.9254,30498.0
2022-06-24 12:50:00,77.81,77.86,77.79,77.84,21828.0,69.9254,69.9703,69.9074,69.9523,21828.0
2022-06-24 12:55:00,77.84,77.92,77.81,77.88,31300.0,69.9523,70.0242,69.9254,69.9883,31300.0
2022-06-24 13:00:00,77.87,77.92,77.84,77.91,24573.0,69.9793,70.0242,69.9523,70.0152,24573.0
2022-06-24 13:05:00,77.91,77.99,77.86,77.94,17870.0,70.0152,70.0871,69.9703,70.0422,17870.0
2022-06-24 13:10:00,77.95,78.07,77.95,78.04,24782.0,70.0512,70.159,70.0512,70.1321,24782.0
2022-06-24 13:15:00,78.04,78.04,77.93,77.96,22414.0,70.1321,70.1321,70.0332,70.0602,22414.0
2022-06-24 13:20:00,77.96,77.98,77.81,77.83,50286.0,70.0602,70.0781,69.9254,69.9433,50286.0
2022-06-24 13:25:00,77.84,77.84,77.76,77.78,48717.0,69.9523,69.9523,69.8804,69.8984,48717.0
2022-06-24 13:30:00,77.77,77.82,77.72,77.8,19481.0,69.8894,69.9344,69.8445,69.9164,19481.0
2022-06-24 13:35:00,77.8,77.8,77.71,77.73,33285.0,69.9164,69.9164,69.8355,69.8535,33285.0
2022-06-24 13:40:00,77.73,77.82,77.69,77.79,19559.0,69.8535,69.9344,69.8175,69.9074,19559.0
2022-06-24 13:45:00,77.79,77.82,77.73,77.74,51552.0,69.9074,69.9344,69.8535,69.8625,51552.0
2022-06-24 13:50:00,77.73,77.81,77.71,77.76,26881.0,69.8535,69.9254,69.8355,69.8804,26881.0
2022-06-24 13:55:00,77.76,77.82,77.71,77.79,28410.0,69.8804,69.9344,69.8355,69.9074,28410.0
2022-06-24 14:00:00,77.81,77.82,77.72,77.74,33495.0,69.9254,69.9344,69.8445,69.8625,33495.0
2022-06-24 14:05:00,77.75,77.78,77.69,77.7,20742.0,69.8714,69.8984,69.8175,69.8265,20742.0
2022-06-24 14:10:00,77.71,77.75,77.63,77.72,28854.0,69.8355,69.8714,69.7636,69.8445,28854.0
2022-06-24 14:15:00,77.72,77.76,77.69,77.73,23134.0,69.8445,69.8804,69.8175,69.8535,23134.0
2022-06-24 14:20:00,77.73,77.74,77.67,77.7,18040.0,69.8535,69.8625,69.7996,69.8265,18040.0
2022-06-24 14:25:00,77.71,77.74,77.65,77.73,22532.0,69.8355,69.8625,69.7816,69.8535,22532.0
2022-06-24 14:30:00,77.73,77.82,77.73,77.79,33262.0,69.8535,69.9344,69.8535,69.9074,33262.0
2022-06-24 14:35:00,77.79,77.85,77.69,77.7,30010.0,69.9074,69.9613,69.8175,69.8265,30010.0
2022-06-24 14:40:00,77.7,77.77,77.69,77.75,34681.0,69.8265,69.8894,69.8175,69.8714,34681.0
2022-06-24 14:45:00,77.76,77.79,77.7,77.72,39284.0,69.8804,69.9074,69.8265,69.8445,39284.0
2022-06-24 14:50:00,77.72,77.72,77.6,77.63,67482.0,69.8445,69.8445,69.7366,69.7636,67482.0
2022-06-24 14:55:00,77.63,77.64,77.57,77.59,41055.0,69.7636,69.7726,69.7097,69.7277,41055.0
2022-06-24 15:00:00,77.59,77.75,77.59,77.75,71388.0,69.7277,69.8714,69.7277,69.8714,71388.0
2022-06-24 15:05:00,77.75,77.76,77.69,77.73,46101.0,69.8714,69.8804,69.8175,69.8535,46101.0
2022-06-24 15:10:00,77.72,77.77,77.69,77.76,66948.0,69.8445,69.8894,69.8175,69.8804,66948.0
2022-06-24 15:15:00,77.76,77.77,77.7,77.75,98050.0,69.8804,69.8894,69.8265,69.8714,98050.0
2022-06-24 15:20:00,77.75,77.84,77.69,77.83,121084.0,69.8714,69.9523,69.8175,69.9433,121084.0
2022-06-24 15:25:00,77.83,77.98,77.81,77.95,146789.0,69.9433,70.0781,69.9254,70.0512,146789.0
2022-06-24 15:30:00,77.96,78.03,77.87,77.87,176477.0,70.0602,70.1231,69.9793,69.9793,176477.0
2022-06-24 15:35:00,77.88,78.08,77.85,77.9,192276.0,69.9883,70.168,69.9613,70.0062,192276.0
2022-06-24 15:40:00,77.89,77.92,77.76,77.78,190419.0,69.9973,70.0242,69.8804,69.8984,190419.0
2022-06-24 15:45:00,77.78,77.86,77.71,77.72,227946.0,69.8984,69.9703,69.8355,69.8445,227946.0
2022-06-24 15:50:00,77.71,77.76,77.6,77.7,275585.0,69.8355,69.8804,69.7366,69.8265,275585.0
2022-06-24 15:55:00,77.7,77.85,77.49,77.83,527389.0,69.8265,69.9613,69.6378,69.9433,527389.0
2022-06-27 09:30:00,78.4,78.4,77.91,78.06,131776.0,70.4556,70.4556,70.0152,70.15,131776.0
2022-06-27 09:35:00,78.06,78.25,77.76,78.1,59819.0,70.15,70.3208,69.8804,70.186,59819.0
2022-06-27 09:40:00,78.09,78.12,77.52,77.76,47605.0,70.177,70.204,69.6648,69.8804,47605.0
2022-06-27 09:45:00,77.76,77.77,77.39,77.6,65546.0,69.8804,69.8894,69.5479,69.7366,65546.0
2022-06-27 09:50:00,77.54,77.67,77.36,77.61,47275.0,69.6827,69.7996,69.521,69.7456,47275.0
2022-06-27 09:55:00,77.59,77.61,77.21,77.24,54434.0,69.7277,69.7456,69.3862,69.4131,54434.0
2022-06-27 10:00:00,77.22,77.7,77.17,77.62,34644.0,69.3952,69.8265,69.3502,69.7546,34644.0
2022-06-27 10:05:00,77.62,77.66,77.3,77.37,40717.0,69.7546,69.7906,69.467,69.53,40717.0
2022-06-27 10:10:00,77.39,77.41,77.16,77.3,24728.0,69.5479,69.5659,69.3412,69.467,24728.0
2022-06-27 10:15:00,77.31,77.58,77.27,77.57,40060.0,69.476,69.7187,69.4401,69.7097,40060.0
2022-06-27 10:20:00,77.56,77.68,77.27,77.37,124103.0,69.7007,69.8085,69.4401,69.53,124103.0
2022-06-27 10:25:00,77.33,77.45,77.2,77.32,36567.0,69.494,69.6018,69.3772,69.485,36567.0
2022-06-27 10:30:00,77.29,77.48,77.26,77.35,23726.0,69.4581,69.6288,69.4311,69.512,23726.0
2022-06-27 10:35:00,77.36,77.38,77.2,77.36,25653.0,69.521,69.5389,69.3772,69.521,25653.0
2022-06-27 10:40:00,77.37,77.7,77.36,77.7,20522.0,69.53,69.8265,69.521,69.8265,20522.0
2022-06-27 10:45:00,77.66,77.83,77.61,77.68,49812.0,69.7906,69.9433,69.7456,69.8085,49812.0
2022-06-27 10:50:00,77.7,77.85,77.65,77.79,25289.0,69.8265,69.9613,69.7816,69.9074,25289.0
2022-06-27 10:55:00,77.8,77.98,77.79,77.86,28621.0,69.9164,70.0781,69.9074,69.9703,28621.0
2022-06-27 11:00:00,77.85,77.89,77.68,77.68,26406.0,69.9613,69.9973,69.8085,69.8085,26406.0
2022-06-27 11:05:00,77.69,77.75,77.58,77.65,46191.0,69.8175,69.8714,69.7187,69.7816,46191.0
2022-06-27 11:10:00,77.61,77.75,77.59,77.71,24533.0,69.7456,69.8714,69.7277,69.8355,24533.0
2022-06-27 11:15:00,77.71,77.93,77.68,77.9,18406.0,69.8355,70.0332,69.8085,70.0062,18406.0
2022-06-27 11:20:00,77.91,78.14,77.89,78.11,17650.0,70.0152,70.2219,69.9973,70.195,17650.0
2022-06-27 11:25:00,78.11,78.22,78.1,78.11,20811.0,70.195,70.2938,70.186,70.195,20811.0
2022-06-27 11:30:00,78.11,78.13,77.98,77.98,21569.0,70.195,70.2129,70.0781,70.0781,21569.0
2022-06-27 11:35:00,77.97,78.04,77.93,78.0,20576.0,70.0692,70.1321,70.0332,70.0961,20576.0
2022-06-27 11:40:00,78.01,78.2,78.0,78.17,17428.0,70.1051,70.2758,70.0961,70.2489,17428.0
2022-06-27 11:45:00,78.19,78.24,78.14,78.22,26062.0,70.2669,70.3118,70.2219,70.2938,26062.0
2022-06-27 11:50:00,78.21,78.22,78.07,78.12,19611.0,70.2848,70.2938,70.159,70.204,19611.0
2022-06-27 11:55:00,78.1,78.23,78.07,78.19,30682.0,70.186,70.3028,70.159,70.2669,30682.0
2022-06-27 12:00:00,78.2,78.21,77.92,78.01,47481.0,70.2758,70.2848,70.0242,70.1051,47481.0
2022-06-27 12:05:00,78.01,78.03,77.9,77.9,23248.0,70.1051,70.1231,70.0062,70.0062,23248.0
2022-06-27 12:10:00,77.9,77.92,77.8,77.8,35074.0,70.0062,70.0242,69.9164,69.9164,35074.0
2022-06-27 12:15:00,77.79,77.91,77.72,77.91,20982.0,69.9074,70.0152,69.8445,70.0152,20982.0
2022-06-27 12:20:00,77.9,77.95,77.7,77.72,40563.0,70.0062,70.0512,69.8265,69.8445,40563.0
2022-06-27 12:25:00,77.71,77.72,77.59,77.68,29003.0,69.8355,69.8445,69.7277,69.8085,29003.0
2022-06-27 12:30:00,77.67,77.68,77.52,77.56,25602.0,69.7996,69.8085,69.6648,69.7007,25602.0
2022-06-27 12:35:00,77.55,77.65,77.5,77.62,42004.0,69.6917,69.7816,69.6468,69.7546,42004.0
2022-06-27 12:40:00,77.61,77.76,77.6,77.75,22624.0,69.7456,69.8804,69.7366,69.8714,22624.0
2022-06-27 12:45:00,77.76,77.78,77.63,77.73,22180.0,69.8804,69.8984,69.7636,69.8535,22180.0
2022-06-27 12:50:00,77.72,77.79,77.68,77.73,11472.0,69.8445,69.9074,69.8085,69.8535,11472.0
2022-06-27 12:55:00,77.74,77.74,77.64,77.72,16020.0,69.8625,69.8625,69.7726,69.8445,16020.0
2022-06-27 13:00:00,77.73,77.75,77.53,77.58,18279.0,69.8535,69.8714,69.6737,69.7187,18279.0
2022-06-27 13:05:00,77.58,77.61,77.44,77.58,14743.0,69.7187,69.7456,69.5929,69.7187,14743.0
2022-06-27 13:10:00,77.59,77.7,77.48,77.61,45479.0,69.7277,69.8265,69.6288,69.7456,45479.0
2022-06-27 13:15:00,77.61,77.68,77.52,77.63,21511.0,69.7456,69.8085,69.6648,69.7636,21511.0
2022-06-27 13:20:00,77.65,77.65,77.5,77.54,16448.0,69.7816,69.7816,69.6468,69.6827,16448.0
2022-06-27 13:25:00,77.55,77.55,77.38,77.42,23931.0,69.6917,69.6917,69.5389,69.5749,23931.0
2022-06-27 13:30:00,77.41,77.41,77.32,77.33,22067.0,69.5659,69.5659,69.485,69.494,22067.0
2022-06-27 13:35:00,77.33,77.35,77.26,77.32,19553.0,69.494,69.512,69.4311,69.485,19553.0
2022-06-27 13:40:00,77.32,77.36,77.2,77.26,25639.0,69.485,69.521,69.3772,69.4311,25639.0
2022-06-27 13:45:00,77.25,77.26,77.13,77.24,35530.0,69.4221,69.4311,69.3143,69.4131,35530.0
2022-06-27 13:50:00,77.25,77.38,77.23,77.31,39932.0,69.4221,69.5389,69.4041,69.476,39932.0
2022-06-27 13:55:00,77.32,77.38,77.29,77.33,25108.0,69.485,69.5389,69.4581,69.494,25108.0
2022-06-27 14:00:00,77.32,77.37,77.21,77.33,23750.0,69.485,69.53,69.3862,69.494,23750.0
2022-06-27 14:05:00,77.32,77.33,77.19,77.26,43381.0,69.485,69.494,69.3682,69.4311,43381.0
2022-06-27 14:10:00,77.25,77.37,77.21,77.34,28989.0,69.4221,69.53,69.3862,69.503,28989.0
2022-06-27 14:15:00,77.34,77.43,77.31,77.4,36173.0,69.503,69.5839,69.476,69.5569,36173.0
2022-06-27 14:20:00,77.42,77.42,77.31,77.34,33995.0,69.5749,69.5749,69.476,69.503,33995.0
2022-06-27 14:25:00,77.32,77.33,77.22,77.26,25493.0,69.485,69.494,69.3952,69.4311,25493.0
2022-06-27 14:30:00,77.25,77.33,77.18,77.31,37271.0,69.4221,69.494,69.3592,69.476,37271.0
2022-06-27 14:35:00,77.31,77.41,77.26,77.37,153365.0,69.476,69.5659,69.4311,69.53,153365.0
2022-06-27 14:40:00,77.38,77.39,77.27,77.3,25072.0,69.5389,69.5479,69.4401,69.467,25072.0
2022-06-27 14:45:00,77.31,77.36,77.2,77.34,24167.0,69.476,69.521,69.3772,69.503,24167.0
2022-06-27 14:50:00,77.32,77.33,77.22,77.27,22833.0,69.485,69.494,69.3952,69.4401,22833.0
2022-06-27 14:55:00,77.29,77.34,77.23,77.26,20558.0,69.4581,69.503,69.4041,69.4311,20558.0
2022-06-27 15:00:00,77.26,77.28,77.05,77.07,43686.0,69.4311,69.4491,69.2424,69.2604,43686.0
2022-06-27 15:05:00,77.06,77.2,76.98,77.16,36041.0,69.2514,69.3772,69.1795,69.3412,36041.0
2022-06-27 15:10:00,77.17,77.32,77.17,77.23,74001.0,69.3502,69.485,69.3502,69.4041,74001.0
2022-06-27 15:15:00,77.23,77.25,77.08,77.15,215963.0,69.4041,69.4221,69.2693,69.3322,215963.0
2022-06-27 15:20:00,77.14,77.17,77.07,77.13,113922.0,69.3233,69.3502,69.2604,69.3143,113922.0
2022-06-27 15:25:00,77.13,77.19,77.02,77.16,104287.0,69.3143,69.3682,69.2154,69.3412,104287.0
2022-06-27 15:30:00,77.15,77.15,77.0,77.03,76138.0,69.3322,69.3322,69.1974,69.2244,76138.0
2022-06-27 15:35:00,77.03,77.05,76.91,76.95,82486.0,69.2244,69.2424,69.1166,69.1525,82486.0
2022-06-27 15:40:00,76.96,77.29,76.94,77.29,94891.0,69.1615,69.4581,69.1435,69.4581,94891.0
2022-06-27 15:45:00,77.29,77.46,77.26,77.43,113391.0,69.4581,69.6108,69.4311,69.5839,113391.0
2022-06-27 15:50:00,77.44,77.46,77.2,77.35,148790.0,69.5929,69.6108,69.3772,69.512,148790.0
2022-06-27 15:55:00,77.36,77.44,77.28,77.44,283635.0,69.521,69.5929,69.4491,69.5929,283635.0
2022-06-28 09:30:00,80.38,80.77,79.82,80.7,560460.0,72.2349,72.5854,71.7317,72.5225,560460.0
2022-06-28 09:35:00,80.7,81.22,80.55,80.71,351184.0,72.5225,72.9898,72.3877,72.5315,351184.0
2022-06-28 09:40:00,80.72,80.89,80.28,80.5,224649.0,72.5405,72.6933,72.1451,72.3428,224649.0
2022-06-28 09:45:00,80.49,80.64,80.02,80.55,250952.0,72.3338,72.4686,71.9114,72.3877,250952.0
2022-06-28 09:50:00,80.54,80.58,80.21,80.36,155010.0,72.3787,72.4147,72.0822,72.217,155010.0
2022-06-28 09:55:00,80.35,80.62,80.14,80.57,189530.0,72.208,72.4506,72.0193,72.4057,189530.0
2022-06-28 10:00:00,80.58,80.67,80.09,80.17,201465.0,72.4147,72.4956,71.9743,72.0462,201465.0
2022-06-28 10:05:00,80.15,80.18,79.48,79.56,170559.0,72.0282,72.0552,71.4261,71.498,170559.0
2022-06-28 10:10:00,79.57,80.3,79.57,80.2,113788.0,71.507,72.1631,71.507,72.0732,113788.0
2022-06-28 10:15:00,80.19,80.27,79.94,79.94,77004.0,72.0642,72.1361,71.8395,71.8395,77004.0
2022-06-28 10:20:00,79.94,79.97,79.68,79.73,84066.0,71.8395,71.8665,71.6059,71.6508,84066.0
2022-06-28 10:25:00,79.73,79.88,79.7,79.73,52230.0,71.6508,71.7856,71.6238,71.6508,52230.0
2022-06-28 10:30:00,79.72,79.86,79.55,79.79,80002.0,71.6418,71.7676,71.489,71.7047,80002.0
2022-06-28 10:35:00,79.78,79.93,79.73,79.88,68616.0,71.6957,71.8305,71.6508,71.7856,68616.0
2022-06-28 10:40:00,79.88,79.89,79.63,79.85,50976.0,71.7856,71.7946,71.5609,71.7586,50976.0
2022-06-28 10:45:00,79.86,79.89,79.44,79.6,87573.0,71.7676,71.7946,71.3902,71.534,87573.0
2022-06-28 10:50:00,79.6,79.73,79.52,79.66,52432.0,71.534,71.6508,71.4621,71.5879,52432.0
2022-06-28 10:55:00,79.64,79.93,79.61,79.9,53345.0,71.5699,71.8305,71.543,71.8036,53345.0
2022-06-28 11:00:00,79.88,79.92,79.69,79.81,39285.0,71.7856,71.8216,71.6149,71.7227,39285.0
2022-06-28 11:05:00,79.81,79.88,79.65,79.69,45977.0,71.7227,71.7856,71.5789,71.6149,45977.0
2022-06-28 11:10:00,79.69,79.69,79.26,79.26,94766.0,71.6149,71.6149,71.2284,71.2284,94766.0
2022-06-28 11:15:00,79.25,79.33,78.94,78.95,154543.0,71.2194,71.2913,70.9409,70.9498,154543.0
2022-06-28 11:20:00,78.92,79.03,78.53,78.57,99207.0,70.9229,71.0217,70.5724,70.6084,99207.0
2022-06-28 11:25:00,78.59,78.82,78.58,78.72,131686.0,70.6263,70.833,70.6173,70.7432,131686.0
2022-06-28 11:30:00,78.7,79.0,78.69,78.94,74651.0,70.7252,70.9948,70.7162,70.9409,74651.0
2022-06-28 11:35:00,78.93,78.97,78.58,78.69,62534.0,70.9319,70.9678,70.6173,70.7162,62534.0
2022-06-28 11:40:00,78.7,78.76,78.58,78.65,66208.0,70.7252,70.7791,70.6173,70.6802,66208.0
2022-06-28 11:45:00,78.67,78.92,78.65,78.89,128511.0,70.6982,70.9229,70.6802,70.8959,128511.0
2022-06-28 11:50:00,78.87,78.89,78.63,78.67,37256.0,70.878,70.8959,70.6623,70.6982,37256.0
2022-06-28 11:55:00,78.68,78.9,78.6,78.83,60246.0,70.7072,70.9049,70.6353,70.842,60246.0
2022-06-28 12:00:00,78.83,78.86,78.67,78.68,45150.0,70.842,70.869,70.6982,70.7072,45150.0
2022-06-28 12:05:00,78.69,78.82,78.68,78.8,32450.0,70.7162,70.833,70.7072,70.815,32450.0
2022-06-28 12:10:00,78.8,79.08,78.8,78.88,66433.0,70.815,71.0667,70.815,70.8869,66433.0
2022-06-28 12:15:00,78.86,78.93,78.68,78.89,49848.0,70.869,70.9319,70.7072,70.8959,49848.0
2022-06-28 12:20:00,78.88,79.0,78.85,78.98,29124.0,70.8869,70.9948,70.86,70.9768,29124.0
2022-06-28 12:25:00,78.99,79.2,78.98,79.19,46948.0,70.9858,71.1745,70.9768,71.1655,46948.0
2022-06-28 12:30:00,79.17,79.18,78.95,78.95,67976.0,71.1476,71.1565,70.9498,70.9498,67976.0
2022-06-28 12:35:00,78.95,79.11,78.95,79.02,34368.0,70.9498,71.0936,70.9498,71.0128,34368.0
2022-06-28 12:40:00,79.02,79.26,79.02,79.24,94551.0,71.0128,71.2284,71.0128,71.2105,94551.0
2022-06-28 12:45:00,79.24,79.31,79.15,79.2,48109.0,71.2105,71.2734,71.1296,71.1745,48109.0
2022-06-28 12:50:00,79.19,79.24,78.92,78.96,121445.0,71.1655,71.2105,70.9229,70.9588,121445.0
2022-06-28 12:55:00,78.95,79.04,78.86,79.01,50967.0,70.9498,71.0307,70.869,71.0038,50967.0
2022-06-28 13:00:00,78.99,79.11,78.88,79.01,77884.0,70.9858,71.0936,70.8869,71.0038,77884.0
2022-06-28 13:05:00,79.02,79.02,78.6,78.6,39155.0,71.0128,71.0128,70.6353,70.6353,39155.0
2022-06-28 13:10:00,78.61,78.67,78.51,78.56,76724.0,70.6443,70.6982,70.5544,70.5994,76724.0
2022-06-28 13:15:00,78.55,78.71,78.53,78.63,18964.0,70.5904,70.7342,70.5724,70.6623,18964.0
2022-06-28 13:20:00,78.63,78.73,78.57,78.72,47008.0,70.6623,70.7521,70.6084,70.7432,47008.0
2022-06-28 13:25:00,78.71,78.89,78.63,78.84,63605.0,70.7342,70.8959,70.6623,70.851,63605.0
2022-06-28 13:30:00,78.83,78.91,78.79,78.81,23563.0,70.842,70.9139,70.8061,70.824,23563.0
2022-06-28 13:35:00,78.79,78.85,78.66,78.69,63642.0,70.8061,70.86,70.6892,70.7162,63642.0
2022-06-28 13:40:00,78.68,78.88,78.63,78.78,81941.0,70.7072,70.8869,70.6623,70.7971,81941.0
2022-06-28 13:45:00,78.77,78.88,78.75,78.86,20056.0,70.7881,70.8869,70.7701,70.869,20056.0
2022-06-28 13:50:00,78.87,78.93,78.8,78.82,27149.0,70.878,70.9319,70.815,70.833,27149.0
2022-06-28 13:55:00,78.81,78.87,78.77,78.83,26665.0,70.824,70.878,70.7881,70.842,26665.0
2022-06-28 14:00:00,78.83,78.9,78.73,78.73,34726.0,70.842,70.9049,70.7521,70.7521,34726.0
2022-06-28 14:05:00,78.74,78.75,78.54,78.58,47596.0,70.7611,70.7701,70.5814,70.6173,47596.0
2022-06-28 14:10:00,78.57,78.58,78.34,78.36,61846.0,70.6084,70.6173,70.4017,70.4196,61846.0
2022-06-28 14:15:00,78.36,78.37,78.25,78.28,55760.0,70.4196,70.4286,70.3208,70.3477,55760.0
2022-06-28 14:20:00,78.27,78.34,78.19,78.23,65714.0,70.3388,70.4017,70.2669,70.3028,65714.0
2022-06-28 14:25:00,78.23,78.38,78.17,78.36,50847.0,70.3028,70.4376,70.2489,70.4196,50847.0
2022-06-28 14:30:00,78.36,78.36,78.23,78.26,41745.0,70.4196,70.4196,70.3028,70.3298,41745.0
2022-06-28 14:35:00,78.26,78.27,78.18,78.18,30982.0,70.3298,70.3388,70.2579,70.2579,30982.0
2022-06-28 14:40:00,78.17,78.29,78.15,78.29,40362.0,70.2489,70.3567,70.2309,70.3567,40362.0
2022-06-28 14:45:00,78.29,78.32,78.23,78.32,67362.0,70.3567,70.3837,70.3028,70.3837,67362.0
2022-06-28 14:50:00,78.32,78.33,78.23,78.27,53128.0,70.3837,70.3927,70.3028,70.3388,53128.0
2022-06-28 14:55:00,78.27,78.29,78.16,78.19,53118.0,70.3388,70.3567,70.2399,70.2669,53118.0
2022-06-28 15:00:00,78.18,78.3,78.06,78.08,31668.0,70.2579,70.3657,70.15,70.168,31668.0
2022-06-28 15:05:00,78.09,78.24,78.09,78.21,47485.0,70.177,70.3118,70.177,70.2848,47485.0
2022-06-28 15:10:00,78.2,78.31,78.16,78.27,55182.0,70.2758,70.3747,70.2399,70.3388,55182.0
2022-06-28 15:15:00,78.29,78.47,78.21,78.41,75889.0,70.3567,70.5185,70.2848,70.4646,75889.0
2022-06-28 15:20:00,78.41,78.55,78.31,78.54,62487.0,70.4646,70.5904,70.3747,70.5814,62487.0
2022-06-28 15:25:00,78.54,78.56,78.25,78.36,69033.0,70.5814,70.5994,70.3208,70.4196,69033.0
2022-06-28 15:30:00,78.35,78.37,78.15,78.18,133308.0,70.4106,70.4286,70.2309,70.2579,133308.0
2022-06-28 15:35:00,78.17,78.23,78.13,78.21,116226.0,70.2489,70.3028,70.2129,70.2848,116226.0
2022-06-28 15:40:00,78.2,78.24,78.12,78.17,152843.0,70.2758,70.3118,70.204,70.2489,152843.0
2022-06-28 15:45:00,78.16,78.26,78.09,78.18,162272.0,70.2399,70.3298,70.177,70.2579,162272.0
2022-06-28 15:50:00,78.17,78.32,78.05,78.25,249080.0,70.2489,70.3837,70.141,70.3208,249080.0
2022-06-28 15:55:00,78.25,78.25,78.07,78.17,473163.0,70.3208,70.3208,70.159,70.2489,473163.0
2022-06-29 09:30:00,78.28,78.57,77.9,77.9,215542.0,70.3477,70.6084,70.0062,70.0062,215542.0
2022-06-29 09:35:00,77.96,78.14,77.57,77.62,140419.0,70.0602,70.2219,69.7097,69.7546,140419.0
2022-06-29 09:40:00,77.62,78.15,77.51,78.08,70254.0,69.7546,70.2309,69.6558,70.168,70254.0
2022-06-29 09:45:00,78.03,78.58,77.87,78.51,118503.0,70.1231,70.6173,69.9793,70.5544,118503.0
2022-06-29 09:50:00,78.5,79.22,78.43,79.15,153449.0,70.5454,71.1925,70.4825,71.1296,153449.0
2022-06-29 09:55:00,79.12,79.29,78.71,78.81,112654.0,71.1026,71.2554,70.7342,70.824,112654.0
2022-06-29 10:00:00,78.78,79.19,78.57,79.07,132575.0,70.7971,71.1655,70.6084,71.0577,132575.0
2022-06-29 10:05:00,79.07,79.14,78.62,78.65,111278.0,71.0577,71.1206,70.6533,70.6802,111278.0
2022-06-29 10:10:00,78.67,78.77,78.52,78.56,69914.0,70.6982,70.7881,70.5634,70.5994,69914.0
2022-06-29 10:15:00,78.53,78.69,78.13,78.27,84576.0,70.5724,70.7162,70.2129,70.3388,84576.0
2022-06-29 10:20:00,78.26,78.41,78.16,78.3,27204.0,70.3298,70.4646,70.2399,70.3657,27204.0
2022-06-29 10:25:00,78.27,78.64,78.27,78.53,23894.0,70.3388,70.6713,70.3388,70.5724,23894.0
2022-06-29 10:30:00,78.52,78.78,78.43,78.67,77855.0,70.5634,70.7971,70.4825,70.6982,77855.0
2022-06-29 10:35:00,78.68,78.79,78.42,78.72,45545.0,70.7072,70.8061,70.4736,70.7432,45545.0
2022-06-29 10:40:00,78.72,78.96,78.62,78.83,36659.0,70.7432,70.9588,70.6533,70.842,36659.0
2022-06-29 10:45:00,78.85,79.03,78.8,78.85,73683.0,70.86,71.0217,70.815,70.86,73683.0
2022-06-29 10:50:00,78.88,79.13,78.88,79.06,105221.0,70.8869,71.1116,70.8869,71.0487,105221.0
2022-06-29 10:55:00,79.06,79.06,78.59,78.63,33690.0,71.0487,71.0487,70.6263,70.6623,33690.0
2022-06-29 11:00:00,78.64,78.67,78.38,78.38,42793.0,70.6713,70.6982,70.4376,70.4376,42793.0
2022-06-29 11:05:00,78.41,78.62,78.34,78.48,43891.0,70.4646,70.6533,70.4017,70.5275,43891.0
2022-06-29 11:10:00,78.47,78.66,78.39,78.47,46455.0,70.5185,70.6892,70.4466,70.5185,46455.0
2022-06-29 11:15:00,78.5,78.63,78.4,78.47,52800.0,70.5454,70.6623,70.4556,70.5185,52800.0
2022-06-29 11:20:00,78.47,78.51,78.25,78.33,21732.0,70.5185,70.5544,70.3208,70.3927,21732.0
2022-06-29 11:25:00,78.33,78.42,78.24,78.27,38429.0,70.3927,70.4736,70.3118,70.3388,38429.0
2022-06-29 11:30:00,78.29,78.57,78.22,78.56,84692.0,70.3567,70.6084,70.2938,70.5994,84692.0
2022-06-29 11:35:00,78.56,78.74,78.48,78.59,18562.0,70.5994,70.7611,70.5275,70.6263,18562.0
2022-06-29 11:40:00,78.57,78.65,78.26,78.27,28266.0,70.6084,70.6802,70.3298,70.3388,28266.0
2022-06-29 11:45:00,78.26,78.49,78.26,78.41,36067.0,70.3298,70.5365,70.3298,70.4646,36067.0
2022-06-29 11:50:00,78.41,78.54,78.36,78.48,45292.0,70.4646,70.5814,70.4196,70.5275,45292.0
2022-06-29 11:55:00,78.46,78.46,78.27,78.43,42519.0,70.5095,70.5095,70.3388,70.4825,42519.0
2022-06-29 12:00:00,78.41,78.45,78.3,78.35,45178.0,70.4646,70.5005,70.3657,70.4106,45178.0
2022-06-29 12:05:00,78.35,78.36,78.09,78.12,59158.0,70.4106,70.4196,70.177,70.204,59158.0
2022-06-29 12:10:00,78.13,78.17,78.0,78.05,35957.0,70.2129,70.2489,70.0961,70.141,35957.0
2022-06-29 12:15:00,78.03,78.26,78.03,78.23,31158.0,70.1231,70.3298,70.1231,70.3028,31158.0
2022-06-29 12:20:00,78.23,78.3,78.05,78.07,28182.0,70.3028,70.3657,70.141,70.159,28182.0
2022-06-29 12:25:00,78.06,78.08,77.92,78.01,38212.0,70.15,70.168,70.0242,70.1051,38212.0
2022-06-29 12:30:00,78.01,78.1,77.95,78.02,16545.0,70.1051,70.186,70.0512,70.1141,16545.0
2022-06-29 12:35:00,78.02,78.3,78.01,78.29,45283.0,70.1141,70.3657,70.1051,70.3567,45283.0
2022-06-29 12:40:00,78.26,78.32,78.22,78.25,17187.0,70.3298,70.3837,70.2938,70.3208,17187.0
2022-06-29 12:45:00,78.24,78.36,78.13,78.2,97363.0,70.3118,70.4196,70.2129,70.2758,97363.0
2022-06-29 12:50:00,78.18,78.3,78.15,78.17,23471.0,70.2579,70.3657,70.2309,70.2489,23471.0
2022-06-29 12:55:00,78.16,78.24,78.12,78.22,46223.0,70.2399,70.3118,70.204,70.2938,46223.0
2022-06-29 13:00:00,78.19,78.3,78.18,78.26,19289.0,70.2669,70.3657,70.2579,70.3298,19289.0
2022-06-29 13:05:00,78.25,78.45,78.25,78.44,33797.0,70.3208,70.5005,70.3208,70.4915,33797.0
2022-06-29 13:10:00,78.46,78.5,78.1,78.12,927847.0,70.5095,70.5454,70.186,70.204,927847.0
2022-06-29 13:15:00,78.11,78.14,78.0,78.05,35181.0,70.195,70.2219,70.0961,70.141,35181.0
2022-06-29 13:20:00,78.06,78.06,77.95,77.99,324123.0,70.15,70.15,70.0512,70.0871,324123.0
2022-06-29 13:25:00,77.99,78.16,77.94,78.11,34418.0,70.0871,70.2399,70.0422,70.195,34418.0
2022-06-29 13:30:00,78.1,78.12,77.98,78.04,24023.0,70.186,70.204,70.0781,70.1321,24023.0
2022-06-29 13:35:00,78.05,78.18,78.05,78.17,15359.0,70.141,70.2579,70.141,70.2489,15359.0
2022-06-29 13:40:00,78.17,78.32,78.13,78.28,31355.0,70.2489,70.3837,70.2129,70.3477,31355.0
2022-06-29 13:45:00,78.28,78.31,78.16,78.17,17102.0,70.3477,70.3747,70.2399,70.2489,17102.0
2022-06-29 13:50:00,78.18,78.27,78.17,78.23,15042.0,70.2579,70.3388,70.2489,70.3028,15042.0
2022-06-29 13:55:00,78.23,78.37,78.23,78.34,37749.0,70.3028,70.4286,70.3028,70.4017,37749.0
2022-06-29 14:00:00,78.33,78.5,78.3,78.5,49610.0,70.3927,70.5454,70.3657,70.5454,49610.0
2022-06-29 14:05:00,78.48,78.51,78.27,78.36,26782.0,70.5275,70.5544,70.3388,70.4196,26782.0
2022-06-29 14:10:00,78.34,78.58,78.33,78.47,52390.0,70.4017,70.6173,70.3927,70.5185,52390.0
2022-06-29 14:15:00,78.49,78.55,78.4,78.41,19661.0,70.5365,70.5904,70.4556,70.4646,19661.0
2022-06-29 14:20:00,78.41,78.41,78.27,78.29,35351.0,70.4646,70.4646,70.3388,70.3567,35351.0
2022-06-29 14:25:00,78.3,78.5,78.27,78.5,47824.0,70.3657,70.5454,70.3388,70.5454,47824.0
2022-06-29 14:30:00,78.5,78.53,78.39,78.49,23089.0,70.5454,70.5724,70.4466,70.5365,23089.0
2022-06-29 14:35:00,78.49,78.51,78.41,78.46,26444.0,70.5365,70.5544,70.4646,70.5095,26444.0
2022-06-29 14:40:00,78.46,78.46,78.28,78.33,83747.0,70.5095,70.5095,70.3477,70.3927,83747.0
2022-06-29 14:45:00,78.33,78.38,78.23,78.29,23451.0,70.3927,70.4376,70.3028,70.3567,23451.0
2022-06-29 14:50:00,78.28,78.39,78.25,78.39,20484.0,70.3477,70.4466,70.3208,70.4466,20484.0
2022-06-29 14:55:00,78.4,78.48,78.33,78.33,28658.0,70.4556,70.5275,70.3927,70.3927,28658.0
2022-06-29 15:00:00,78.33,78.33,78.12,78.25,48468.0,70.3927,70.3927,70.204,70.3208,48468.0
2022-06-29 15:05:00,78.26,78.36,78.18,78.36,23665.0,70.3298,70.4196,70.2579,70.4196,23665.0
2022-06-29 15:10:00,78.33,78.35,78.22,78.3,51860.0,70.3927,70.4106,70.2938,70.3657,51860.0
2022-06-29 15:15:00,78.3,78.46,78.26,78.3,34991.0,70.3657,70.5095,70.3298,70.3657,34991.0
2022-06-29 15:20:00,78.3,78.54,78.28,78.52,52063.0,70.3657,70.5814,70.3477,70.5634,52063.0
2022-06-29 15:25:00,78.53,78.61,78.49,78.61,52124.0,70.5724,70.6443,70.5365,70.6443,52124.0
2022-06-29 15:30:00,78.61,78.61,78.25,78.28,102590.0,70.6443,70.6443,70.3208,70.3477,102590.0
2022-06-29 15:35:00,78.27,78.29,78.12,78.18,62328.0,70.3388,70.3567,70.204,70.2579,62328.0
2022-06-29 15:40:00,78.19,78.19,78.1,78.16,67145.0,70.2669,70.2669,70.186,70.2399,67145.0
2022-06-29 15:45:00,78.16,78.2,77.98,78.03,102688.0,70.2399,70.2758,70.0781,70.1231,102688.0
2022-06-29 15:50:00,78.04,78.19,77.96,78.06,154910.0,70.1321,70.2669,70.0602,70.15,154910.0
2022-06-29 15:55:00,78.07,78.25,78.02,78.11,458583.0,70.159,70.3208,70.1141,70.195,458583.0
2022-06-30 09:30:00,76.57,76.71,75.65,75.89,293779.0,68.811,68.9368,67.9842,68.1999,293779.0
2022-06-30 09:35:00,75.89,75.9,75.52,75.63,177320.0,68.1999,68.2089,67.8674,67.9663,177320.0
2022-06-30 09:40:00,75.62,75.96,75.39,75.77,145061.0,67.9573,68.2628,67.7506,68.0921,145061.0
2022-06-30 09:45:00,75.76,75.8,75.12,75.24,124084.0,68.0831,68.119,67.5079,67.6158,124084.0
2022-06-30 09:50:00,75.23,75.26,74.53,74.53,208397.0,67.6068,67.6338,66.9777,66.9777,208397.0
2022-06-30 09:55:00,74.54,75.0,74.54,74.94,82570.0,66.9867,67.4001,66.9867,67.3462,82570.0
2022-06-30 10:00:00,74.95,75.21,74.89,75.08,58640.0,67.3552,67.5888,67.3013,67.472,58640.0
2022-06-30 10:05:00,75.05,75.39,75.04,75.28,79112.0,67.445,67.7506,67.4361,67.6517,79112.0
2022-06-30 10:10:00,75.27,75.35,75.18,75.31,112804.0,67.6427,67.7146,67.5619,67.6787,112804.0
2022-06-30 10:15:00,75.3,75.33,75.17,75.19,271686.0,67.6697,67.6967,67.5529,67.5709,271686.0
2022-06-30 10:20:00,75.17,75.23,74.99,75.02,68559.0,67.5529,67.6068,67.3911,67.4181,68559.0
2022-06-30 10:25:00,75.0,75.1,74.9,75.01,61493.0,67.4001,67.49,67.3102,67.4091,61493.0
2022-06-30 10:30:00,75.0,75.15,74.93,75.05,90230.0,67.4001,67.5349,67.3372,67.445,90230.0
2022-06-30 10:35:00,75.03,75.07,74.72,74.73,130824.0,67.4271,67.463,67.1485,67.1575,130824.0
2022-06-30 10:40:00,74.73,74.88,74.69,74.78,52212.0,67.1575,67.2923,67.1215,67.2024,52212.0
2022-06-30 10:45:00,74.78,75.01,74.78,75.0,74460.0,67.2024,67.4091,67.2024,67.4001,74460.0
2022-06-30 10:50:00,75.0,75.26,74.92,75.16,82190.0,67.4001,67.6338,67.3282,67.5439,82190.0
2022-06-30 10:55:00,75.14,75.39,75.05,75.32,58831.0,67.5259,67.7506,67.445,67.6877,58831.0
2022-06-30 11:00:00,75.31,75.36,75.18,75.25,65385.0,67.6787,67.7236,67.5619,67.6248,65385.0
2022-06-30 11:05:00,75.3,75.64,75.28,75.6,104485.0,67.6697,67.9753,67.6517,67.9393,104485.0
2022-06-30 11:10:00,75.6,75.77,75.51,75.51,37795.0,67.9393,68.0921,67.8584,67.8584,37795.0
2022-06-30 11:15:00,75.5,75.61,75.47,75.54,27376.0,67.8494,67.9483,67.8225,67.8854,27376.0
2022-06-30 11:20:00,75.53,75.82,75.51,75.8,49208.0,67.8764,68.137,67.8584,68.119,49208.0
2022-06-30 11:25:00,75.82,76.17,75.79,75.99,60834.0,68.137,68.4516,68.1101,68.2898,60834.0
2022-06-30 11:30:00,76.0,76.04,75.86,75.91,34442.0,68.2988,68.3347,68.173,68.2179,34442.0
2022-06-30 11:35:00,75.91,76.09,75.86,76.05,38284.0,68.2179,68.3797,68.173,68.3437,38284.0
2022-06-30 11:40:00,76.03,76.21,76.03,76.17,23494.0,68.3257,68.4875,68.3257,68.4516,23494.0
2022-06-30 11:45:00,76.19,76.34,76.12,76.24,27267.0,68.4695,68.6043,68.4066,68.5145,27267.0
2022-06-30 11:50:00,76.24,76.31,76.18,76.3,30651.0,68.5145,68.5774,68.4605,68.5684,30651.0
2022-06-30 11:55:00,76.29,76.29,76.17,76.22,26563.0,68.5594,68.5594,68.4516,68.4965,26563.0
2022-06-30 12:00:00,76.21,76.26,76.07,76.12,28154.0,68.4875,68.5324,68.3617,68.4066,28154.0
2022-06-30 12:05:00,76.14,76.15,76.03,76.11,41325.0,68.4246,68.4336,68.3257,68.3976,41325.0
2022-06-30 12:10:00,76.11,76.23,76.05,76.23,47865.0,68.3976,68.5055,68.3437,68.5055,47865.0
2022-06-30 12:15:00,76.23,76.32,76.18,76.22,44737.0,68.5055,68.5864,68.4605,68.4965,44737.0
2022-06-30 12:20:00,76.22,76.44,76.19,76.41,137971.0,68.4965,68.6942,68.4695,68.6672,137971.0
2022-06-30 12:25:00,76.43,76.55,76.37,76.5,114015.0,68.6852,68.793,68.6313,68.7481,114015.0
2022-06-30 12:30:00,76.52,76.83,76.52,76.65,47324.0,68.7661,69.0447,68.7661,68.8829,47324.0
2022-06-30 12:35:00,76.67,76.67,76.52,76.58,35921.0,68.9009,68.9009,68.7661,68.82,35921.0
2022-06-30 12:40:00,76.55,76.66,76.55,76.6,19130.0,68.793,68.8919,68.793,68.838,19130.0
2022-06-30 12:45:00,76.61,76.67,76.5,76.51,21687.0,68.847,68.9009,68.7481,68.7571,21687.0
2022-06-30 12:50:00,76.47,76.58,76.39,76.56,18949.0,68.7212,68.82,68.6493,68.802,18949.0
2022-06-30 12:55:00,76.56,76.62,76.45,76.53,24183.0,68.802,68.856,68.7032,68.7751,24183.0
2022-06-30 13:00:00,76.55,76.66,76.54,76.64,14622.0,68.793,68.8919,68.7841,68.8739,14622.0
2022-06-30 13:05:00,76.61,76.63,76.32,76.33,24569.0,68.847,68.8649,68.5864,68.5953,24569.0
2022-06-30 13:10:00,76.35,76.35,76.03,76.06,40915.0,68.6133,68.6133,68.3257,68.3527,40915.0
2022-06-30 13:15:00,76.05,76.16,76.03,76.09,25165.0,68.3437,68.4426,68.3257,68.3797,25165.0
2022-06-30 13:20:00,76.07,76.22,76.01,76.18,39437.0,68.3617,68.4965,68.3078,68.4605,39437.0
2022-06-30 13:25:00,76.15,76.22,76.08,76.1,60935.0,68.4336,68.4965,68.3707,68.3886,60935.0
2022-06-30 13:30:00,76.11,76.25,76.1,76.16,29217.0,68.3976,68.5234,68.3886,68.4426,29217.0
2022-06-30 13:35:00,76.16,76.34,76.16,76.3,23623.0,68.4426,68.6043,68.4426,68.5684,23623.0
2022-06-30 13:40:00,76.34,76.43,76.19,76.2,26811.0,68.6043,68.6852,68.4695,68.4785,26811.0
2022-06-30 13:45:00,76.22,76.51,76.21,76.5,30746.0,68.4965,68.7571,68.4875,68.7481,30746.0
2022-06-30 13:50:00,76.54,76.59,76.39,76.44,27048.0,68.7841,68.829,68.6493,68.6942,27048.0
2022-06-30 13:55:00,76.4,76.46,76.32,76.38,21481.0,68.6582,68.7122,68.5864,68.6403,21481.0
2022-06-30 14:00:00,76.41,76.41,76.25,76.33,25671.0,68.6672,68.6672,68.5234,68.5953,25671.0
2022-06-30 14:05:00,76.33,76.35,76.12,76.21,94998.0,68.5953,68.6133,68.4066,68.4875,94998.0
2022-06-30 14:10:00,76.21,76.33,76.11,76.12,24974.0,68.4875,68.5953,68.3976,68.4066,24974.0
2022-06-30 14:15:00,76.1,76.27,76.05,76.26,27321.0,68.3886,68.5414,68.3437,68.5324,27321.0
2022-06-30 14:20:00,76.25,76.32,76.14,76.14,75117.0,68.5234,68.5864,68.4246,68.4246,75117.0
2022-06-30 14:25:00,76.14,76.39,76.08,76.32,57128.0,68.4246,68.6493,68.3707,68.5864,57128.0
2022-06-30 14:30:00,76.31,76.36,76.21,76.28,37564.0,68.5774,68.6223,68.4875,68.5504,37564.0
2022-06-30 14:35:00,76.28,76.33,76.2,76.29,31858.0,68.5504,68.5953,68.4785,68.5594,31858.0
2022-06-30 14:40:00,76.27,76.27,76.01,76.01,49506.0,68.5414,68.5414,68.3078,68.3078,49506.0
2022-06-30 14:45:00,76.01,76.24,75.99,76.18,52472.0,68.3078,68.5145,68.2898,68.4605,52472.0
2022-06-30 14:50:00,76.21,76.23,75.95,76.03,45315.0,68.4875,68.5055,68.2538,68.3257,45315.0
2022-06-30 14:55:00,76.03,76.14,75.97,76.11,31891.0,68.3257,68.4246,68.2718,68.3976,31891.0
2022-06-30 15:00:00,76.11,76.17,76.02,76.05,43383.0,68.3976,68.4516,68.3168,68.3437,43383.0
2022-06-30 15:05:00,76.05,76.05,75.78,75.78,50376.0,68.3437,68.3437,68.1011,68.1011,50376.0
2022-06-30 15:10:00,75.78,75.83,75.68,75.75,56015.0,68.1011,68.146,68.0112,68.0741,56015.0
2022-06-30 15:15:00,75.75,75.75,75.6,75.7,100529.0,68.0741,68.0741,67.9393,68.0292,100529.0
2022-06-30 15:20:00,75.71,75.9,75.71,75.88,72681.0,68.0382,68.2089,68.0382,68.1909,72681.0
2022-06-30 15:25:00,75.86,76.04,75.83,76.03,87923.0,68.173,68.3347,68.146,68.3257,87923.0
2022-06-30 15:30:00,76.02,76.16,75.98,76.1,203542.0,68.3168,68.4426,68.2808,68.3886,203542.0
2022-06-30 15:35:00,76.11,76.15,75.96,75.96,113268.0,68.3976,68.4336,68.2628,68.2628,113268.0
2022-06-30 15:40:00,75.96,75.99,75.72,75.83,144760.0,68.2628,68.2898,68.0472,68.146,144760.0
2022-06-30 15:45:00,75.82,76.16,75.79,75.97,207280.0,68.137,68.4426,68.1101,68.2718,207280.0
2022-06-30 15:50:00,75.98,76.12,75.6,75.68,253144.0,68.2808,68.4066,67.9393,68.0112,253144.0
2022-06-30 15:55:00,75.68,76.15,75.63,76.13,592704.0,68.0112,68.4336,67.9663,68.4156,592704.0
2022-07-01 09:30:00,75.76,75.96,75.21,75.88,165518.0,68.0831,68.2628,67.5888,68.1909,165518.0
2022-07-01 09:35:00,75.84,76.07,75.58,75.79,42423.0,68.155,68.3617,67.9213,68.1101,42423.0
2022-07-01 09:40:00,75.81,76.44,75.78,76.35,50675.0,68.128,68.6942,68.1011,68.6133,50675.0
2022-07-01 09:45:00,76.27,76.86,76.25,76.64,52247.0,68.5414,69.0716,68.5234,68.8739,52247.0
2022-07-01 09:50:00,76.75,76.79,76.54,76.59,38503.0,68.9728,69.0087,68.7841,68.829,38503.0
2022-07-01 09:55:00,76.61,76.68,76.39,76.46,40849.0,68.847,68.9099,68.6493,68.7122,40849.0
2022-07-01 10:00:00,76.42,76.65,75.96,76.04,79592.0,68.6762,68.8829,68.2628,68.3347,79592.0
2022-07-01 10:05:00,76.03,76.27,75.96,76.07,50704.0,68.3257,68.5414,68.2628,68.3617,50704.0
2022-07-01 10:10:00,76.08,76.11,75.45,75.51,57316.0,68.3707,68.3976,67.8045,67.8584,57316.0
2022-07-01 10:15:00,75.49,75.67,75.36,75.49,48125.0,67.8405,68.0022,67.7236,67.8405,48125.0
2022-07-01 10:20:00,75.46,75.51,75.26,75.3,40251.0,67.8135,67.8584,67.6338,67.6697,40251.0
2022-07-01 10:25:00,75.3,75.31,75.05,75.17,80754.0,67.6697,67.6787,67.445,67.5529,80754.0
2022-07-01 10:30:00,75.15,75.2,74.95,74.98,74917.0,67.5349,67.5798,67.3552,67.3821,74917.0
2022-07-01 10:35:00,74.98,75.01,74.68,74.79,59268.0,67.3821,67.4091,67.1125,67.2114,59268.0
2022-07-01 10:40:00,74.78,74.95,74.77,74.9,75818.0,67.2024,67.3552,67.1934,67.3102,75818.0
2022-07-01 10:45:00,74.9,75.12,74.87,75.01,83747.0,67.3102,67.5079,67.2833,67.4091,83747.0
2022-07-01 10:50:00,75.01,75.06,74.83,75.01,66733.0,67.4091,67.454,67.2473,67.4091,66733.0
2022-07-01 10:55:00,74.99,75.1,74.87,75.0,94185.0,67.3911,67.49,67.2833,67.4001,94185.0
2022-07-01 11:00:00,75.0,75.16,74.87,75.0,59391.0,67.4001,67.5439,67.2833,67.4001,59391.0
2022-07-01 11:05:00,74.99,75.27,74.95,75.24,64397.0,67.3911,67.6427,67.3552,67.6158,64397.0
2022-07-01 11:10:00,75.23,75.45,75.15,75.31,87797.0,67.6068,67.8045,67.5349,67.6787,87797.0
2022-07-01 11:15:00,75.31,75.78,75.29,75.63,63058.0,67.6787,68.1011,67.6607,67.9663,63058.0
2022-07-01 11:20:00,75.63,75.75,75.61,75.67,52573.0,67.9663,68.0741,67.9483,68.0022,52573.0
2022-07-01 11:25:00,75.7,75.71,75.55,75.61,42870.0,68.0292,68.0382,67.8944,67.9483,42870.0
2022-07-01 11:30:00,75.65,75.92,75.64,75.89,107478.0,67.9842,68.2269,67.9753,68.1999,107478.0
2022-07-01 11:35:00,75.89,75.97,75.76,75.95,46853.0,68.1999,68.2718,68.0831,68.2538,46853.0
2022-07-01 11:40:00,75.95,76.05,75.9,75.9,22610.0,68.2538,68.3437,68.2089,68.2089,22610.0
2022-07-01 11:45:00,75.89,76.16,75.89,76.09,20106.0,68.1999,68.4426,68.1999,68.3797,20106.0
2022-07-01 11:50:00,76.11,76.11,75.62,75.65,31627.0,68.3976,68.3976,67.9573,67.9842,31627.0
2022-07-01 11:55:00,75.64,75.72,75.62,75.71,32753.0,67.9753,68.0472,67.9573,68.0382,32753.0
2022-07-01 12:00:00,75.73,75.74,75.64,75.72,28735.0,68.0561,68.0651,67.9753,68.0472,28735.0
2022-07-01 12:05:00,75.73,75.86,75.71,75.81,25672.0,68.0561,68.173,68.0382,68.128,25672.0
2022-07-01 12:10:00,75.79,75.83,75.65,75.68,31277.0,68.1101,68.146,67.9842,68.0112,31277.0
2022-07-01 12:15:00,75.68,76.04,75.64,75.99,58160.0,68.0112,68.3347,67.9753,68.2898,58160.0
2022-07-01 12:20:00,76.0,76.23,75.96,76.22,28227.0,68.2988,68.5055,68.2628,68.4965,28227.0
2022-07-01 12:25:00,76.23,76.27,76.16,76.22,15174.0,68.5055,68.5414,68.4426,68.4965,15174.0
2022-07-01 12:30:00,76.23,76.27,76.02,76.06,32929.0,68.5055,68.5414,68.3168,68.3527,32929.0
2022-07-01 12:35:00,76.07,76.16,76.03,76.03,29519.0,68.3617,68.4426,68.3257,68.3257,29519.0
2022-07-01 12:40:00,76.04,76.08,75.97,75.99,20695.0,68.3347,68.3707,68.2718,68.2898,20695.0
2022-07-01 12:45:00,75.99,76.0,75.87,75.99,39532.0,68.2898,68.2988,68.182,68.2898,39532.0
2022-07-01 12:50:00,75.99,76.16,75.99,76.12,38397.0,68.2898,68.4426,68.2898,68.4066,38397.0
2022-07-01 12:55:00,76.12,76.14,75.87,75.9,33836.0,68.4066,68.4246,68.182,68.2089,33836.0
2022-07-01 13:00:00,75.89,76.01,75.89,75.93,13032.0,68.1999,68.3078,68.1999,68.2359,13032.0
2022-07-01 13:05:00,75.96,76.04,75.9,76.04,12568.0,68.2628,68.3347,68.2089,68.3347,12568.0
2022-07-01 13:10:00,76.03,76.16,76.02,76.16,21823.0,68.3257,68.4426,68.3168,68.4426,21823.0
2022-07-01 13:15:00,76.15,76.25,76.05,76.2,39618.0,68.4336,68.5234,68.3437,68.4785,39618.0
2022-07-01 13:20:00,76.17,76.23,76.01,76.02,32793.0,68.4516,68.5055,68.3078,68.3168,32793.0
2022-07-01 13:25:00,76.03,76.09,75.99,76.07,30162.0,68.3257,68.3797,68.2898,68.3617,30162.0
2022-07-01 13:30:00,76.07,76.22,76.07,76.1,36476.0,68.3617,68.4965,68.3617,68.3886,36476.0
2022-07-01 13:35:00,76.11,76.38,76.01,76.28,53541.0,68.3976,68.6403,68.3078,68.5504,53541.0
2022-07-01 13:40:00,76.28,76.38,76.14,76.18,45238.0,68.5504,68.6403,68.4246,68.4605,45238.0
2022-07-01 13:45:00,76.21,76.32,76.17,76.31,41639.0,68.4875,68.5864,68.4516,68.5774,41639.0
2022-07-01 13:50:00,76.31,76.33,76.18,76.18,25268.0,68.5774,68.5953,68.4605,68.4605,25268.0
2022-07-01 13:55:00,76.2,76.3,76.19,76.29,20685.0,68.4785,68.5684,68.4695,68.5594,20685.0
2022-07-01 14:00:00,76.3,76.33,76.18,76.18,38278.0,68.5684,68.5953,68.4605,68.4605,38278.0
2022-07-01 14:05:00,76.18,76.24,76.08,76.15,26547.0,68.4605,68.5145,68.3707,68.4336,26547.0
2022-07-01 14:10:00,76.16,76.2,76.03,76.2,29762.0,68.4426,68.4785,68.3257,68.4785,29762.0
2022-07-01 14:15:00,76.22,76.39,76.22,76.38,27082.0,68.4965,68.6493,68.4965,68.6403,27082.0
2022-07-01 14:20:00,76.37,76.58,76.32,76.58,23954.0,68.6313,68.82,68.5864,68.82,23954.0
2022-07-01 14:25:00,76.59,76.59,76.43,76.44,23319.0,68.829,68.829,68.6852,68.6942,23319.0
2022-07-01 14:30:00,76.47,76.66,76.47,76.65,20460.0,68.7212,68.8919,68.7212,68.8829,20460.0
2022-07-01 14:35:00,76.65,76.66,76.56,76.65,21146.0,68.8829,68.8919,68.802,68.8829,21146.0
2022-07-01 14:40:00,76.67,76.67,76.6,76.61,25708.0,68.9009,68.9009,68.838,68.847,25708.0
2022-07-01 14:45:00,76.61,76.74,76.6,76.72,26917.0,68.847,68.9638,68.838,68.9458,26917.0
2022-07-01 14:50:00,76.73,76.75,76.57,76.6,20663.0,68.9548,68.9728,68.811,68.838,20663.0
2022-07-01 14:55:00,76.61,76.72,76.56,76.7,29717.0,68.847,68.9458,68.802,68.9278,29717.0
2022-07-01 15:00:00,76.72,76.75,76.5,76.53,21050.0,68.9458,68.9728,68.7481,68.7751,21050.0
2022-07-01 15:05:00,76.55,76.73,76.54,76.73,37687.0,68.793,68.9548,68.7841,68.9548,37687.0
2022-07-01 15:10:00,76.75,76.86,76.7,76.83,30439.0,68.9728,69.0716,68.9278,69.0447,30439.0
2022-07-01 15:15:00,76.81,76.89,76.8,76.83,27024.0,69.0267,69.0986,69.0177,69.0447,27024.0
2022-07-01 15:20:00,76.84,76.87,76.67,76.79,66823.0,69.0537,69.0806,68.9009,69.0087,66823.0
2022-07-01 15:25:00,76.8,76.86,76.73,76.74,45304.0,69.0177,69.0716,68.9548,68.9638,45304.0
2022-07-01 15:30:00,76.75,76.9,76.73,76.89,62259.0,68.9728,69.1076,68.9548,69.0986,62259.0
2022-07-01 15:35:00,76.9,76.96,76.85,76.96,46406.0,69.1076,69.1615,69.0626,69.1615,46406.0
2022-07-01 15:40:00,76.96,77.05,76.95,76.97,77682.0,69.1615,69.2424,69.1525,69.1705,77682.0
2022-07-01 15:45:00,76.96,76.99,76.77,76.88,76725.0,69.1615,69.1885,68.9908,69.0896,76725.0
2022-07-01 15:50:00,76.87,76.92,76.53,76.63,128628.0,69.0806,69.1256,68.7751,68.8649,128628.0
2022-07-01 15:55:00,76.62,76.78,76.51,76.75,389671.0,68.856,68.9997,68.7571,68.9728,389671.0
2022-07-05 09:30:00,75.06,75.07,73.93,73.97,296341.0,67.454,67.463,66.4385,66.4745,296341.0
2022-07-05 09:35:00,73.96,74.1,73.8,73.89,84374.0,66.4655,66.5913,66.3217,66.4026,84374.0
2022-07-05 09:40:00,73.88,74.06,73.71,73.79,120672.0,66.3936,66.5554,66.2408,66.3127,120672.0
2022-07-05 09:45:00,73.76,74.0,73.69,73.9,98075.0,66.2858,66.5014,66.2229,66.4116,98075.0
2022-07-05 09:50:00,73.9,73.94,73.61,73.87,46837.0,66.4116,66.4475,66.151,66.3846,46837.0
2022-07-05 09:55:00,73.85,73.9,73.6,73.79,58204.0,66.3666,66.4116,66.142,66.3127,58204.0
2022-07-05 10:00:00,73.76,74.1,73.69,73.98,86935.0,66.2858,66.5913,66.2229,66.4835,86935.0
2022-07-05 10:05:00,74.0,74.06,73.89,74.02,79040.0,66.5014,66.5554,66.4026,66.5194,79040.0
2022-07-05 10:10:00,74.0,74.39,73.99,74.34,220592.0,66.5014,66.8519,66.4925,66.807,220592.0
2022-07-05 10:15:00,74.31,74.4,74.2,74.24,59116.0,66.78,66.8609,66.6812,66.7171,59116.0
2022-07-05 10:20:00,74.22,74.34,73.88,73.96,63037.0,66.6991,66.807,66.3936,66.4655,63037.0
2022-07-05 10:25:00,73.94,74.02,73.85,74.0,101710.0,66.4475,66.5194,66.3666,66.5014,101710.0
2022-07-05 10:30:00,73.97,74.26,73.95,74.24,335090.0,66.4745,66.7351,66.4565,66.7171,335090.0
2022-07-05 10:35:00,74.24,74.5,74.16,74.42,86107.0,66.7171,66.9508,66.6452,66.8789,86107.0
2022-07-05 10:40:00,74.45,74.47,73.93,73.94,70637.0,66.9058,66.9238,66.4385,66.4475,70637.0
2022-07-05 10:45:00,73.94,74.04,73.93,74.02,80183.0,66.4475,66.5374,66.4385,66.5194,80183.0
2022-07-05 10:50:00,74.01,74.15,73.91,73.93,72332.0,66.5104,66.6362,66.4206,66.4385,72332.0
2022-07-05 10:55:00,73.91,73.97,73.86,73.92,232209.0,66.4206,66.4745,66.3756,66.4295,232209.0
2022-07-05 11:00:00,73.91,74.0,73.8,74.0,109849.0,66.4206,66.5014,66.3217,66.5014,109849.0
2022-07-05 11:05:00,73.99,74.31,73.96,74.28,63495.0,66.4925,66.78,66.4655,66.7531,63495.0
2022-07-05 11:10:00,74.29,74.29,74.02,74.08,46563.0,66.7621,66.7621,66.5194,66.5733,46563.0
2022-07-05 11:15:00,74.09,74.23,74.06,74.11,61065.0,66.5823,66.7081,66.5554,66.6003,61065.0
2022-07-05 11:20:00,74.12,74.18,73.98,74.0,141095.0,66.6093,66.6632,66.4835,66.5014,141095.0
2022-07-05 11:25:00,73.99,74.1,73.91,74.07,85886.0,66.4925,66.5913,66.4206,66.5643,85886.0
2022-07-05 11:30:00,74.05,74.18,73.94,74.03,32012.0,66.5464,66.6632,66.4475,66.5284,32012.0
2022-07-05 11:35:00,74.03,74.11,73.9,73.92,75709.0,66.5284,66.6003,66.4116,66.4295,75709.0
2022-07-05 11:40:00,73.92,73.94,73.85,73.91,349190.0,66.4295,66.4475,66.3666,66.4206,349190.0
2022-07-05 11:45:00,73.9,74.08,73.86,74.08,213354.0,66.4116,66.5733,66.3756,66.5733,213354.0
2022-07-05 11:50:00,74.08,74.29,74.03,74.29,82232.0,66.5733,66.7621,66.5284,66.7621,82232.0
2022-07-05 11:55:00,74.29,74.32,74.11,74.14,43708.0,66.7621,66.789,66.6003,66.6273,43708.0
2022-07-05 12:00:00,74.15,74.27,74.11,74.25,31468.0,66.6362,66.7441,66.6003,66.7261,31468.0
2022-07-05 12:05:00,74.25,74.38,74.13,74.38,43393.0,66.7261,66.8429,66.6183,66.8429,43393.0
2022-07-05 12:10:00,74.38,74.5,74.24,74.31,52212.0,66.8429,66.9508,66.7171,66.78,52212.0
2022-07-05 12:15:00,74.33,74.44,74.23,74.42,68608.0,66.798,66.8969,66.7081,66.8789,68608.0
2022-07-05 12:20:00,74.43,74.68,74.39,74.64,46487.0,66.8879,67.1125,66.8519,67.0766,46487.0
2022-07-05 12:25:00,74.65,74.81,74.59,74.69,80162.0,67.0856,67.2294,67.0317,67.1215,80162.0
2022-07-05 12:30:00,74.67,74.71,74.54,74.6,32818.0,67.1035,67.1395,66.9867,67.0406,32818.0
2022-07-05 12:35:00,74.61,74.64,74.54,74.59,44915.0,67.0496,67.0766,66.9867,67.0317,44915.0
2022-07-05 12:40:00,74.59,74.68,74.43,74.48,46137.0,67.0317,67.1125,66.8879,66.9328,46137.0
2022-07-05 12:45:00,74.45,74.51,74.38,74.47,51028.0,66.9058,66.9598,66.8429,66.9238,51028.0
2022-07-05 12:50:00,74.48,74.63,74.43,74.59,29657.0,66.9328,67.0676,66.8879,67.0317,29657.0
2022-07-05 12:55:00,74.58,74.65,74.49,74.55,39387.0,67.0227,67.0856,66.9418,66.9957,39387.0
2022-07-05 13:00:00,74.55,74.7,74.54,74.69,24217.0,66.9957,67.1305,66.9867,67.1215,24217.0
2022-07-05 13:05:00,74.69,74.72,74.45,74.61,38898.0,67.1215,67.1485,66.9058,67.0496,38898.0
2022-07-05 13:10:00,74.61,74.76,74.61,74.72,37350.0,67.0496,67.1844,67.0496,67.1485,37350.0
2022-07-05 13:15:00,74.72,74.89,74.71,74.88,37619.0,67.1485,67.3013,67.1395,67.2923,37619.0
2022-07-05 13:20:00,74.87,74.94,74.77,74.78,50262.0,67.2833,67.3462,67.1934,67.2024,50262.0
2022-07-05 13:25:00,74.78,74.8,74.65,74.75,29430.0,67.2024,67.2204,67.0856,67.1754,29430.0
2022-07-05 13:30:00,74.75,74.91,74.69,74.91,34041.0,67.1754,67.3192,67.1215,67.3192,34041.0
2022-07-05 13:35:00,74.89,75.03,74.88,74.98,40637.0,67.3013,67.4271,67.2923,67.3821,40637.0
2022-07-05 13:40:00,75.0,75.2,75.0,75.02,41979.0,67.4001,67.5798,67.4001,67.4181,41979.0
2022-07-05 13:45:00,75.01,75.01,74.79,74.94,40589.0,67.4091,67.4091,67.2114,67.3462,40589.0
2022-07-05 13:50:00,74.92,74.97,74.9,74.96,23776.0,67.3282,67.3731,67.3102,67.3642,23776.0
2022-07-05 13:55:00,74.96,75.02,74.9,75.02,31448.0,67.3642,67.4181,67.3102,67.4181,31448.0
2022-07-05 14:00:00,75.02,75.15,74.97,75.15,33358.0,67.4181,67.5349,67.3731,67.5349,33358.0
2022-07-05 14:05:00,75.14,75.17,75.04,75.13,29395.0,67.5259,67.5529,67.4361,67.5169,29395.0
2022-07-05 14:10:00,75.13,75.23,75.13,75.18,32407.0,67.5169,67.6068,67.5169,67.5619,32407.0
2022-07-05 14:15:00,75.19,75.19,74.96,75.1,38326.0,67.5709,67.5709,67.3642,67.49,38326.0
2022-07-05 14:20:00,75.08,75.17,75.02,75.17,27912.0,67.472,67.5529,67.4181,67.5529,27912.0
2022-07-05 14:25:00,75.17,75.32,75.13,75.29,48488.0,67.5529,67.6877,67.5169,67.6607,48488.0
2022-07-05 14:30:00,75.3,75.47,75.29,75.47,57248.0,67.6697,67.8225,67.6607,67.8225,57248.0
2022-07-05 14:35:00,75.45,75.58,75.4,75.56,53019.0,67.8045,67.9213,67.7596,67.9034,53019.0
2022-07-05 14:40:00,75.57,75.6,75.47,75.48,31076.0,67.9123,67.9393,67.8225,67.8315,31076.0
2022-07-05 14:45:00,75.5,75.52,75.38,75.43,40803.0,67.8494,67.8674,67.7416,67.7865,40803.0
2022-07-05 14:50:00,75.44,75.51,75.42,75.48,17545.0,67.7955,67.8584,67.7775,67.8315,17545.0
2022-07-05 14:55:00,75.48,75.49,75.41,75.44,26181.0,67.8315,67.8405,67.7686,67.7955,26181.0
2022-07-05 15:00:00,75.44,75.48,75.31,75.41,34474.0,67.7955,67.8315,67.6787,67.7686,34474.0
2022-07-05 15:05:00,75.41,75.63,75.4,75.63,35826.0,67.7686,67.9663,67.7596,67.9663,35826.0
2022-07-05 15:10:00,75.61,75.69,75.55,75.68,39804.0,67.9483,68.0202,67.8944,68.0112,39804.0
2022-07-05 15:15:00,75.68,75.72,75.45,75.49,53981.0,68.0112,68.0472,67.8045,67.8405,53981.0
2022-07-05 15:20:00,75.49,75.77,75.49,75.76,47422.0,67.8405,68.0921,67.8405,68.0831,47422.0
2022-07-05 15:25:00,75.77,75.85,75.71,75.78,53229.0,68.0921,68.164,68.0382,68.1011,53229.0
2022-07-05 15:30:00,75.79,75.88,75.7,75.88,80492.0,68.1101,68.1909,68.0292,68.1909,80492.0
2022-07-05 15:35:00,75.88,75.9,75.75,75.84,103130.0,68.1909,68.2089,68.0741,68.155,103130.0
2022-07-05 15:40:00,75.84,75.89,75.81,75.84,69257.0,68.155,68.1999,68.128,68.155,69257.0
2022-07-05 15:45:00,75.84,76.02,75.83,76.02,87075.0,68.155,68.3168,68.146,68.3168,87075.0
2022-07-05 15:50:00,76.04,76.06,75.77,75.89,137763.0,68.3347,68.3527,68.0921,68.1999,137763.0
2022-07-05 15:55:00,75.88,76.13,75.84,76.11,307322.0,68.1909,68.4156,68.155,68.3976,307322.0
2022-07-06 09:30:00,75.76,76.17,75.47,75.65,213992.0,68.0831,68.4516,67.8225,67.9842,213992.0
2022-07-06 09:35:00,75.66,75.66,75.31,75.42,68439.0,67.9932,67.9932,67.6787,67.7775,68439.0
2022-07-06 09:40:00,75.4,75.54,75.14,75.26,77934.0,67.7596,67.8854,67.5259,67.6338,77934.0
2022-07-06 09:45:00,75.29,75.55,75.08,75.26,69883.0,67.6607,67.8944,67.472,67.6338,69883.0
2022-07-06 09:50:00,75.28,75.41,74.95,75.01,89853.0,67.6517,67.7686,67.3552,67.4091,89853.0
2022-07-06 09:55:00,75.0,75.05,74.79,74.85,86955.0,67.4001,67.445,67.2114,67.2653,86955.0
2022-07-06 10:00:00,74.85,75.06,74.76,74.93,86826.0,67.2653,67.454,67.1844,67.3372,86826.0
2022-07-06 10:05:00,74.93,75.5,74.92,75.36,117067.0,67.3372,67.8494,67.3282,67.7236,117067.0
2022-07-06 10:10:00,75.37,75.42,74.92,75.12,56681.0,67.7326,67.7775,67.3282,67.5079,56681.0
2022-07-06 10:15:00,75.1,75.17,74.85,74.89,49010.0,67.49,67.5529,67.2653,67.3013,49010.0
2022-07-06 10:20:00,74.89,75.22,74.83,75.21,51136.0,67.3013,67.5978,67.2473,67.5888,51136.0
2022-07-06 10:25:00,75.19,75.3,75.12,75.19,41003.0,67.5709,67.6697,67.5079,67.5709,41003.0
2022-07-06 10:30:00,75.22,75.31,75.09,75.2,62687.0,67.5978,67.6787,67.481,67.5798,62687.0
2022-07-06 10:35:00,75.22,75.32,75.11,75.13,36077.0,67.5978,67.6877,67.499,67.5169,36077.0
2022-07-06 10:40:00,75.12,75.19,74.99,75.15,28051.0,67.5079,67.5709,67.3911,67.5349,28051.0
2022-07-06 10:45:00,75.15,75.17,74.86,74.86,44797.0,67.5349,67.5529,67.2743,67.2743,44797.0
2022-07-06 10:50:00,74.85,75.08,74.84,74.99,35202.0,67.2653,67.472,67.2563,67.3911,35202.0
2022-07-06 10:55:00,74.97,75.02,74.89,74.96,36527.0,67.3731,67.4181,67.3013,67.3642,36527.0
2022-07-06 11:00:00,74.97,75.04,74.79,74.87,61820.0,67.3731,67.4361,67.2114,67.2833,61820.0
2022-07-06 11:05:00,74.87,74.96,74.83,74.88,37348.0,67.2833,67.3642,67.2473,67.2923,37348.0
2022-07-06 11:10:00,74.87,74.99,74.82,74.94,39341.0,67.2833,67.3911,67.2383,67.3462,39341.0
2022-07-06 11:15:00,74.94,75.04,74.89,74.92,54756.0,67.3462,67.4361,67.3013,67.3282,54756.0
2022-07-06 11:20:00,74.92,75.04,74.88,74.98,34274.0,67.3282,67.4361,67.2923,67.3821,34274.0
2022-07-06 11:25:00,74.96,75.0,74.88,74.99,41311.0,67.3642,67.4001,67.2923,67.3911,41311.0
2022-07-06 11:30:00,74.97,74.98,74.69,74.85,59116.0,67.3731,67.3821,67.1215,67.2653,59116.0
2022-07-06 11:35:00,74.86,75.0,74.85,74.98,30933.0,67.2743,67.4001,67.2653,67.3821,30933.0
2022-07-06 11:40:00,74.98,75.02,74.86,74.9,86566.0,67.3821,67.4181,67.2743,67.3102,86566.0
2022-07-06 11:45:00,74.89,75.04,74.84,75.0,44690.0,67.3013,67.4361,67.2563,67.4001,44690.0
2022-07-06 11:50:00,75.02,75.07,74.94,74.98,32661.0,67.4181,67.463,67.3462,67.3821,32661.0
2022-07-06 11:55:00,74.99,75.08,74.96,75.04,38332.0,67.3911,67.472,67.3642,67.4361,38332.0
2022-07-06 12:00:00,75.04,75.06,74.87,74.91,30926.0,67.4361,67.454,67.2833,67.3192,30926.0
2022-07-06 12:05:00,74.9,75.0,74.82,74.89,68348.0,67.3102,67.4001,67.2383,67.3013,68348.0
2022-07-06 12:10:00,74.88,75.05,74.85,75.05,27513.0,67.2923,67.445,67.2653,67.445,27513.0
2022-07-06 12:15:00,75.06,75.07,74.94,74.98,25646.0,67.454,67.463,67.3462,67.3821,25646.0
2022-07-06 12:20:00,74.98,75.05,74.92,74.94,24631.0,67.3821,67.445,67.3282,67.3462,24631.0
2022-07-06 12:25:00,74.94,75.01,74.94,74.99,23789.0,67.3462,67.4091,67.3462,67.3911,23789.0
2022-07-06 12:30:00,74.97,75.02,74.93,74.98,23875.0,67.3731,67.4181,67.3372,67.3821,23875.0
2022-07-06 12:35:00,74.99,75.16,74.99,75.16,61124.0,67.3911,67.5439,67.3911,67.5439,61124.0
2022-07-06 12:40:00,75.16,75.19,75.11,75.19,31514.0,67.5439,67.5709,67.499,67.5709,31514.0
2022-07-06 12:45:00,75.18,75.18,75.1,75.13,31828.0,67.5619,67.5619,67.49,67.5169,31828.0
2022-07-06 12:50:00,75.13,75.13,74.96,75.03,25941.0,67.5169,67.5169,67.3642,67.4271,25941.0
2022-07-06 12:55:00,75.03,75.09,74.96,75.08,36855.0,67.4271,67.481,67.3642,67.472,36855.0
2022-07-06 13:00:00,75.08,75.21,75.08,75.14,23788.0,67.472,67.5888,67.472,67.5259,23788.0
2022-07-06 13:05:00,75.15,75.29,75.14,75.25,30986.0,67.5349,67.6607,67.5259,67.6248,30986.0
2022-07-06 13:10:00,75.26,75.26,75.11,75.16,16955.0,67.6338,67.6338,67.499,67.5439,16955.0
2022-07-06 13:15:00,75.17,75.22,75.1,75.16,17858.0,67.5529,67.5978,67.49,67.5439,17858.0
2022-07-06 13:20:00,75.15,75.16,75.07,75.1,21628.0,67.5349,67.5439,67.463,67.49,21628.0
2022-07-06 13:25:00,75.11,75.16,74.98,75.0,31489.0,67.499,67.5439,67.3821,67.4001,31489.0
2022-07-06 13:30:00,74.98,75.02,74.92,74.99,23475.0,67.3821,67.4181,67.3282,67.3911,23475.0
2022-07-06 13:35:00,74.99,75.08,74.98,75.07,20193.0,67.3911,67.472,67.3821,67.463,20193.0
2022-07-06 13:40:00,75.06,75.09,74.99,75.04,21977.0,67.454,67.481,67.3911,67.4361,21977.0
2022-07-06 13:45:00,75.05,75.14,75.05,75.14,23580.0,67.445,67.5259,67.445,67.5259,23580.0
2022-07-06 13:50:00,75.14,75.17,75.1,75.13,24675.0,67.5259,67.5529,67.49,67.5169,24675.0
2022-07-06 13:55:00,75.12,75.22,75.08,75.14,31688.0,67.5079,67.5978,67.472,67.5259,31688.0
2022-07-06 14:00:00,75.17,75.37,74.97,75.12,82798.0,67.5529,67.7326,67.3731,67.5079,82798.0
2022-07-06 14:05:00,75.14,75.39,75.07,75.08,80089.0,67.5259,67.7506,67.463,67.472,80089.0
2022-07-06 14:10:00,75.07,75.11,74.86,75.06,118591.0,67.463,67.499,67.2743,67.454,118591.0
2022-07-06 14:15:00,75.06,75.06,74.83,74.89,61540.0,67.454,67.454,67.2473,67.3013,61540.0
2022-07-06 14:20:00,74.91,74.95,74.82,74.94,74530.0,67.3192,67.3552,67.2383,67.3462,74530.0
2022-07-06 14:25:00,74.93,75.25,74.81,75.23,76392.0,67.3372,67.6248,67.2294,67.6068,76392.0
2022-07-06 14:30:00,75.24,75.49,75.16,75.38,94489.0,67.6158,67.8405,67.5439,67.7416,94489.0
2022-07-06 14:35:00,75.39,75.61,75.27,75.5,43491.0,67.7506,67.9483,67.6427,67.8494,43491.0
2022-07-06 14:40:00,75.51,75.7,75.49,75.53,76201.0,67.8584,68.0292,67.8405,67.8764,76201.0
2022-07-06 14:45:00,75.52,75.53,75.31,75.36,110902.0,67.8674,67.8764,67.6787,67.7236,110902.0
2022-07-06 14:50:00,75.34,75.45,75.25,75.45,48016.0,67.7057,67.8045,67.6248,67.8045,48016.0
2022-07-06 14:55:00,75.43,75.47,75.32,75.4,65186.0,67.7865,67.8225,67.6877,67.7596,65186.0
2022-07-06 15:00:00,75.41,75.41,75.14,75.23,64113.0,67.7686,67.7686,67.5259,67.6068,64113.0
2022-07-06 15:05:00,75.23,75.25,75.15,75.23,68414.0,67.6068,67.6248,67.5349,67.6068,68414.0
2022-07-06 15:10:00,75.23,75.36,75.21,75.34,251893.0,67.6068,67.7236,67.5888,67.7057,251893.0
2022-07-06 15:15:00,75.34,75.36,75.26,75.32,156297.0,67.7057,67.7236,67.6338,67.6877,156297.0
2022-07-06 15:20:00,75.31,75.39,75.31,75.36,196469.0,67.6787,67.7506,67.6787,67.7236,196469.0
2022-07-06 15:25:00,75.37,75.58,75.31,75.56,89861.0,67.7326,67.9213,67.6787,67.9034,89861.0
2022-07-06 15:30:00,75.57,75.8,75.48,75.8,75984.0,67.9123,68.119,67.8315,68.119,75984.0
2022-07-06 15:35:00,75.8,75.98,75.75,75.79,74738.0,68.119,68.2808,68.0741,68.1101,74738.0
2022-07-06 15:40:00,75.8,75.82,75.73,75.78,72089.0,68.119,68.137,68.0561,68.1011,72089.0
2022-07-06 15:45:00,75.76,75.79,75.65,75.7,93511.0,68.0831,68.1101,67.9842,68.0292,93511.0
2022-07-06 15:50:00,75.71,75.78,75.35,75.46,178060.0,68.0382,68.1011,67.7146,67.8135,178060.0
2022-07-06 15:55:00,75.45,75.52,75.38,75.45,254767.0,67.8045,67.8674,67.7416,67.8045,254767.0
2022-07-07 09:30:00,76.29,76.56,76.12,76.41,279488.0,68.5594,68.802,68.4066,68.6672,279488.0
2022-07-07 09:35:00,76.4,76.9,76.34,76.72,107628.0,68.6582,69.1076,68.6043,68.9458,107628.0
2022-07-07 09:40:00,76.71,77.09,76.53,76.91,73525.0,68.9368,69.2783,68.7751,69.1166,73525.0
2022-07-07 09:45:00,76.92,77.12,76.8,77.05,58827.0,69.1256,69.3053,69.0177,69.2424,58827.0
2022-07-07 09:50:00,77.05,77.09,76.85,76.96,53669.0,69.2424,69.2783,69.0626,69.1615,53669.0
2022-07-07 09:55:00,76.95,76.96,76.56,76.73,54974.0,69.1525,69.1615,68.802,68.9548,54974.0
2022-07-07 10:00:00,76.71,76.71,76.28,76.36,66680.0,68.9368,68.9368,68.5504,68.6223,66680.0
2022-07-07 10:05:00,76.35,76.5,76.26,76.48,63676.0,68.6133,68.7481,68.5324,68.7301,63676.0
2022-07-07 10:10:00,76.48,76.54,76.35,76.41,68696.0,68.7301,68.7841,68.6133,68.6672,68696.0
2022-07-07 10:15:00,76.4,76.42,76.2,76.24,38620.0,68.6582,68.6762,68.4785,68.5145,38620.0
2022-07-07 10:20:00,76.21,76.35,76.13,76.26,49099.0,68.4875,68.6133,68.4156,68.5324,49099.0
2022-07-07 10:25:00,76.29,76.42,76.26,76.4,35863.0,68.5594,68.6762,68.5324,68.6582,35863.0
2022-07-07 10:30:00,76.42,76.61,76.39,76.59,57839.0,68.6762,68.847,68.6493,68.829,57839.0
2022-07-07 10:35:00,76.59,76.66,76.55,76.62,37145.0,68.829,68.8919,68.793,68.856,37145.0
2022-07-07 10:40:00,76.62,76.64,76.56,76.57,31612.0,68.856,68.8739,68.802,68.811,31612.0
2022-07-07 10:45:00,76.56,76.65,76.52,76.62,47746.0,68.802,68.8829,68.7661,68.856,47746.0
2022-07-07 10:50:00,76.62,76.98,76.61,76.94,40077.0,68.856,69.1795,68.847,69.1435,40077.0
2022-07-07 10:55:00,76.94,76.96,76.8,76.8,32841.0,69.1435,69.1615,69.0177,69.0177,32841.0
2022-07-07 11:00:00,76.81,77.0,76.79,77.0,45974.0,69.0267,69.1974,69.0087,69.1974,45974.0
2022-07-07 11:05:00,76.99,77.06,76.87,76.87,46411.0,69.1885,69.2514,69.0806,69.0806,46411.0
2022-07-07 11:10:00,76.85,76.88,76.78,76.83,43525.0,69.0626,69.0896,68.9997,69.0447,43525.0
2022-07-07 11:15:00,76.83,76.88,76.79,76.85,35561.0,69.0447,69.0896,69.0087,69.0626,35561.0
2022-07-07 11:20:00,76.84,76.9,76.73,76.86,69738.0,69.0537,69.1076,68.9548,69.0716,69738.0
2022-07-07 11:25:00,76.88,77.0,76.8,76.8,58272.0,69.0896,69.1974,69.0177,69.0177,58272.0
2022-07-07 11:30:00,76.8,76.84,76.62,76.76,55059.0,69.0177,69.0537,68.856,68.9818,55059.0
2022-07-07 11:35:00,76.76,76.78,76.65,76.68,32130.0,68.9818,68.9997,68.8829,68.9099,32130.0
2022-07-07 11:40:00,76.69,76.74,76.65,76.67,28421.0,68.9189,68.9638,68.8829,68.9009,28421.0
2022-07-07 11:45:00,76.68,76.75,76.64,76.7,17146.0,68.9099,68.9728,68.8739,68.9278,17146.0
2022-07-07 11:50:00,76.72,76.76,76.62,76.65,25098.0,68.9458,68.9818,68.856,68.8829,25098.0
2022-07-07 11:55:00,76.64,76.72,76.62,76.66,26305.0,68.8739,68.9458,68.856,68.8919,26305.0
2022-07-07 12:00:00,76.66,76.8,76.6,76.8,36674.0,68.8919,69.0177,68.838,69.0177,36674.0
2022-07-07 12:05:00,76.79,76.88,76.76,76.8,19791.0,69.0087,69.0896,68.9818,69.0177,19791.0
2022-07-07 12:10:00,76.83,76.87,76.69,76.75,19048.0,69.0447,69.0806,68.9189,68.9728,19048.0
2022-07-07 12:15:00,76.77,76.83,76.75,76.81,28592.0,68.9908,69.0447,68.9728,69.0267,28592.0
2022-07-07 12:20:00,76.81,76.82,76.71,76.74,30762.0,69.0267,69.0357,68.9368,68.9638,30762.0
2022-07-07 12:25:00,76.73,76.73,76.6,76.6,23002.0,68.9548,68.9548,68.838,68.838,23002.0
2022-07-07 12:30:00,76.61,76.72,76.56,76.72,39122.0,68.847,68.9458,68.802,68.9458,39122.0
2022-07-07 12:35:00,76.71,76.79,76.68,76.72,42205.0,68.9368,69.0087,68.9099,68.9458,42205.0
2022-07-07 12:40:00,76.71,76.75,76.67,76.7,30046.0,68.9368,68.9728,68.9009,68.9278,30046.0
2022-07-07 12:45:00,76.69,76.74,76.57,76.59,50483.0,68.9189,68.9638,68.811,68.829,50483.0
2022-07-07 12:50:00,76.56,76.58,76.47,76.52,77752.0,68.802,68.82,68.7212,68.7661,77752.0
2022-07-07 12:55:00,76.52,76.55,76.46,76.55,36628.0,68.7661,68.793,68.7122,68.793,36628.0
2022-07-07 13:00:00,76.55,76.56,76.47,76.47,24269.0,68.793,68.802,68.7212,68.7212,24269.0
2022-07-07 13:05:00,76.47,76.63,76.46,76.59,27771.0,68.7212,68.8649,68.7122,68.829,27771.0
2022-07-07 13:10:00,76.59,76.62,76.48,76.52,36821.0,68.829,68.856,68.7301,68.7661,36821.0
2022-07-07 13:15:00,76.53,76.6,76.52,76.58,37649.0,68.7751,68.838,68.7661,68.82,37649.0
2022-07-07 13:20:00,76.58,76.58,76.48,76.49,15338.0,68.82,68.82,68.7301,68.7391,15338.0
2022-07-07 13:25:00,76.51,76.55,76.47,76.47,18392.0,68.7571,68.793,68.7212,68.7212,18392.0
2022-07-07 13:30:00,76.47,76.57,76.43,76.57,28436.0,68.7212,68.811,68.6852,68.811,28436.0
2022-07-07 13:35:00,76.57,76.66,76.57,76.65,40742.0,68.811,68.8919,68.811,68.8829,40742.0
2022-07-07 13:40:00,76.64,76.69,76.63,76.67,25539.0,68.8739,68.9189,68.8649,68.9009,25539.0
2022-07-07 13:45:00,76.66,76.74,76.64,76.68,31529.0,68.8919,68.9638,68.8739,68.9099,31529.0
2022-07-07 13:50:00,76.67,76.71,76.62,76.7,37189.0,68.9009,68.9368,68.856,68.9278,37189.0
2022-07-07 13:55:00,76.71,76.73,76.69,76.71,19943.0,68.9368,68.9548,68.9189,68.9368,19943.0
2022-07-07 14:00:00,76.71,76.82,76.69,76.74,36407.0,68.9368,69.0357,68.9189,68.9638,36407.0
2022-07-07 14:05:00,76.74,76.79,76.74,76.78,28993.0,68.9638,69.0087,68.9638,68.9997,28993.0
2022-07-07 14:10:00,76.77,76.9,76.77,76.88,122026.0,68.9908,69.1076,68.9908,69.0896,122026.0
2022-07-07 14:15:00,76.89,76.99,76.86,76.97,59589.0,69.0986,69.1885,69.0716,69.1705,59589.0
2022-07-07 14:20:00,76.96,77.03,76.95,76.99,40659.0,69.1615,69.2244,69.1525,69.1885,40659.0
2022-07-07 14:25:00,76.99,77.04,76.99,77.0,29462.0,69.1885,69.2334,69.1885,69.1974,29462.0
2022-07-07 14:30:00,76.99,77.0,76.88,76.89,29013.0,69.1885,69.1974,69.0896,69.0986,29013.0
2022-07-07 14:35:00,76.88,76.95,76.83,76.94,49723.0,69.0896,69.1525,69.0447,69.1435,49723.0
2022-07-07 14:40:00,76.93,76.93,76.82,76.82,29700.0,69.1345,69.1345,69.0357,69.0357,29700.0
2022-07-07 14:45:00,76.83,76.91,76.82,76.9,20998.0,69.0447,69.1166,69.0357,69.1076,20998.0
2022-07-07 14:50:00,76.91,76.92,76.86,76.87,25151.0,69.1166,69.1256,69.0716,69.0806,25151.0
2022-07-07 14:55:00,76.87,76.98,76.86,76.97,57152.0,69.0806,69.1795,69.0716,69.1705,57152.0
2022-07-07 15:00:00,76.96,77.08,76.95,77.08,59380.0,69.1615,69.2693,69.1525,69.2693,59380.0
2022-07-07 15:05:00,77.08,77.12,77.05,77.1,41770.0,69.2693,69.3053,69.2424,69.2873,41770.0
2022-07-07 15:10:00,77.1,77.16,77.06,77.15,64767.0,69.2873,69.3412,69.2514,69.3322,64767.0
2022-07-07 15:15:00,77.15,77.21,77.13,77.17,54127.0,69.3322,69.3862,69.3143,69.3502,54127.0
2022-07-07 15:20:00,77.16,77.21,77.13,77.15,43973.0,69.3412,69.3862,69.3143,69.3322,43973.0
2022-07-07 15:25:00,77.14,77.14,76.99,77.02,79206.0,69.3233,69.3233,69.1885,69.2154,79206.0
2022-07-07 15:30:00,77.02,77.13,77.01,77.09,69087.0,69.2154,69.3143,69.2064,69.2783,69087.0
2022-07-07 15:35:00,77.1,77.19,76.94,76.96,97884.0,69.2873,69.3682,69.1435,69.1615,97884.0
2022-07-07 15:40:00,76.95,77.05,76.95,76.98,79404.0,69.1525,69.2424,69.1525,69.1795,79404.0
2022-07-07 15:45:00,76.96,77.04,76.92,77.0,92612.0,69.1615,69.2334,69.1256,69.1974,92612.0
2022-07-07 15:50:00,77.01,77.08,76.88,76.94,212406.0,69.2064,69.2693,69.0896,69.1435,212406.0
2022-07-07 15:55:00,76.93,77.01,76.87,76.96,300322.0,69.1345,69.2064,69.0806,69.1615,300322.0
2022-07-08 09:30:00,77.39,77.44,76.95,77.07,119560.0,69.5479,69.5929,69.1525,69.2604,119560.0
2022-07-08 09:35:00,77.04,77.43,76.97,77.27,49384.0,69.2334,69.5839,69.1705,69.4401,49384.0
2022-07-08 09:40:00,77.25,77.44,77.09,77.29,83933.0,69.4221,69.5929,69.2783,69.4581,83933.0
2022-07-08 09:45:00,77.28,77.48,76.88,76.91,81799.0,69.4491,69.6288,69.0896,69.1166,81799.0
2022-07-08 09:50:00,76.89,76.89,76.5,76.63,100841.0,69.0986,69.0986,68.7481,68.8649,100841.0
2022-07-08 09:55:00,76.63,76.74,76.47,76.48,62567.0,68.8649,68.9638,68.7212,68.7301,62567.0
2022-07-08 10:00:00,76.49,76.72,76.4,76.66,154664.0,68.7391,68.9458,68.6582,68.8919,154664.0
2022-07-08 10:05:00,76.65,76.71,76.48,76.66,59046.0,68.8829,68.9368,68.7301,68.8919,59046.0
2022-07-08 10:10:00,76.66,76.72,76.47,76.67,61449.0,68.8919,68.9458,68.7212,68.9009,61449.0
2022-07-08 10:15:00,76.69,76.81,76.62,76.77,66385.0,68.9189,69.0267,68.856,68.9908,66385.0
2022-07-08 10:20:00,76.77,76.86,76.65,76.86,60505.0,68.9908,69.0716,68.8829,69.0716,60505.0
2022-07-08 10:25:00,76.87,77.28,76.86,77.14,85540.0,69.0806,69.4491,69.0716,69.3233,85540.0
2022-07-08 10:30:00,77.15,77.28,77.1,77.27,49133.0,69.3322,69.4491,69.2873,69.4401,49133.0
2022-07-08 10:35:00,77.29,77.37,77.22,77.26,36466.0,69.4581,69.53,69.3952,69.4311,36466.0
2022-07-08 10:40:00,77.28,77.33,77.21,77.31,33954.0,69.4491,69.494,69.3862,69.476,33954.0
2022-07-08 10:45:00,77.3,77.37,77.29,77.33,30504.0,69.467,69.53,69.4581,69.494,30504.0
2022-07-08 10:50:00,77.33,77.41,77.15,77.16,63447.0,69.494,69.5659,69.3322,69.3412,63447.0
2022-07-08 10:55:00,77.15,77.26,77.14,77.22,30234.0,69.3322,69.4311,69.3233,69.3952,30234.0
2022-07-08 11:00:00,77.23,77.31,77.2,77.25,56908.0,69.4041,69.476,69.3772,69.4221,56908.0
2022-07-08 11:05:00,77.23,77.43,77.2,77.42,34933.0,69.4041,69.5839,69.3772,69.5749,34933.0
2022-07-08 11:10:00,77.42,77.44,77.32,77.34,43110.0,69.5749,69.5929,69.485,69.503,43110.0
2022-07-08 11:15:00,77.32,77.41,77.25,77.27,20343.0,69.485,69.5659,69.4221,69.4401,20343.0
2022-07-08 11:20:00,77.27,77.36,77.27,77.31,19565.0,69.4401,69.521,69.4401,69.476,19565.0
2022-07-08 11:25:00,77.32,77.52,77.32,77.39,39647.0,69.485,69.6648,69.485,69.5479,39647.0
2022-07-08 11:30:00,77.38,77.4,77.29,77.34,22849.0,69.5389,69.5569,69.4581,69.503,22849.0
2022-07-08 11:35:00,77.35,77.36,77.2,77.2,20414.0,69.512,69.521,69.3772,69.3772,20414.0
2022-07-08 11:40:00,77.2,77.23,77.1,77.16,32415.0,69.3772,69.4041,69.2873,69.3412,32415.0
2022-07-08 11:45:00,77.16,77.2,76.97,77.03,32906.0,69.3412,69.3772,69.1705,69.2244,32906.0
2022-07-08 11:50:00,77.04,77.14,77.0,77.07,24937.0,69.2334,69.3233,69.1974,69.2604,24937.0
2022-07-08 11:55:00,77.08,77.16,77.06,77.14,27057.0,69.2693,69.3412,69.2514,69.3233,27057.0
2022-07-08 12:00:00,77.15,77.16,77.03,77.03,32058.0,69.3322,69.3412,69.2244,69.2244,32058.0
2022-07-08 12:05:00,77.03,77.04,76.91,76.94,25316.0,69.2244,69.2334,69.1166,69.1435,25316.0
2022-07-08 12:10:00,76.93,76.99,76.84,76.88,19860.0,69.1345,69.1885,69.0537,69.0896,19860.0
2022-07-08 12:15:00,76.87,76.98,76.85,76.96,15367.0,69.0806,69.1795,69.0626,69.1615,15367.0
2022-07-08 12:20:00,76.97,77.0,76.76,76.78,29191.0,69.1705,69.1974,68.9818,68.9997,29191.0
2022-07-08 12:25:00,76.79,76.82,76.64,76.66,42843.0,69.0087,69.0357,68.8739,68.8919,42843.0
2022-07-08 12:30:00,76.66,76.72,76.58,76.59,21786.0,68.8919,68.9458,68.82,68.829,21786.0
2022-07-08 12:35:00,76.58,76.74,76.53,76.56,24766.0,68.82,68.9638,68.7751,68.802,24766.0
2022-07-08 12:40:00,76.54,76.59,76.46,76.59,26826.0,68.7841,68.829,68.7122,68.829,26826.0
2022-07-08 12:45:00,76.57,76.67,76.52,76.67,19580.0,68.811,68.9009,68.7661,68.9009,19580.0
2022-07-08 12:50:00,76.68,76.68,76.55,76.61,14434.0,68.9099,68.9099,68.793,68.847,14434.0
2022-07-08 12:55:00,76.63,76.69,76.55,76.55,16117.0,68.8649,68.9189,68.793,68.793,16117.0
2022-07-08 13:00:00,76.54,76.6,76.5,76.54,34803.0,68.7841,68.838,68.7481,68.7841,34803.0
2022-07-08 13:05:00,76.54,76.64,76.52,76.64,23303.0,68.7841,68.8739,68.7661,68.8739,23303.0
2022-07-08 13:10:00,76.64,76.68,76.62,76.63,19981.0,68.8739,68.9099,68.856,68.8649,19981.0
2022-07-08 13:15:00,76.63,76.63,76.48,76.54,14957.0,68.8649,68.8649,68.7301,68.7841,14957.0
2022-07-08 13:20:00,76.53,76.6,76.51,76.59,16983.0,68.7751,68.838,68.7571,68.829,16983.0
2022-07-08 13:25:00,76.59,76.75,76.58,76.73,32870.0,68.829,68.9728,68.82,68.9548,32870.0
2022-07-08 13:30:00,76.73,76.74,76.68,76.69,23276.0,68.9548,68.9638,68.9099,68.9189,23276.0
2022-07-08 13:35:00,76.69,76.72,76.63,76.72,24774.0,68.9189,68.9458,68.8649,68.9458,24774.0
2022-07-08 13:40:00,76.71,76.79,76.7,76.76,24930.0,68.9368,69.0087,68.9278,68.9818,24930.0
2022-07-08 13:45:00,76.76,76.85,76.7,76.84,35183.0,68.9818,69.0626,68.9278,69.0537,35183.0
2022-07-08 13:50:00,76.84,76.85,76.76,76.8,46547.0,69.0537,69.0626,68.9818,69.0177,46547.0
2022-07-08 13:55:00,76.79,76.81,76.64,76.71,20747.0,69.0087,69.0267,68.8739,68.9368,20747.0
2022-07-08 14:00:00,76.73,76.75,76.67,76.75,19135.0,68.9548,68.9728,68.9009,68.9728,19135.0
2022-07-08 14:05:00,76.77,76.86,76.74,76.85,22987.0,68.9908,69.0716,68.9638,69.0626,22987.0
2022-07-08 14:10:00,76.85,76.9,76.83,76.88,42856.0,69.0626,69.1076,69.0447,69.0896,42856.0
2022-07-08 14:15:00,76.88,76.91,76.83,76.89,20911.0,69.0896,69.1166,69.0447,69.0986,20911.0
2022-07-08 14:20:00,76.88,77.01,76.87,76.91,38259.0,69.0896,69.2064,69.0806,69.1166,38259.0
2022-07-08 14:25:00,76.9,76.98,76.88,76.97,47994.0,69.1076,69.1795,69.0896,69.1705,47994.0
2022-07-08 14:30:00,76.97,77.04,76.97,77.03,33981.0,69.1705,69.2334,69.1705,69.2244,33981.0
2022-07-08 14:35:00,77.03,77.08,77.0,77.03,27958.0,69.2244,69.2693,69.1974,69.2244,27958.0
2022-07-08 14:40:00,77.03,77.15,76.99,77.14,30020.0,69.2244,69.3322,69.1885,69.3233,30020.0
2022-07-08 14:45:00,77.15,77.18,77.05,77.06,43166.0,69.3322,69.3592,69.2424,69.2514,43166.0
2022-07-08 14:50:00,77.08,77.09,76.92,76.92,33911.0,69.2693,69.2783,69.1256,69.1256,33911.0
2022-07-08 14:55:00,76.93,77.07,76.89,77.07,42870.0,69.1345,69.2604,69.0986,69.2604,42870.0
2022-07-08 15:00:00,77.07,77.1,76.99,77.08,24147.0,69.2604,69.2873,69.1885,69.2693,24147.0
2022-07-08 15:05:00,77.06,77.1,76.94,76.96,31096.0,69.2514,69.2873,69.1435,69.1615,31096.0
2022-07-08 15:10:00,76.94,77.11,76.94,77.07,28694.0,69.1435,69.2963,69.1435,69.2604,28694.0
2022-07-08 15:15:00,77.08,77.09,77.0,77.05,35224.0,69.2693,69.2783,69.1974,69.2424,35224.0
2022-07-08 15:20:00,77.06,77.09,77.02,77.03,37010.0,69.2514,69.2783,69.2154,69.2244,37010.0
2022-07-08 15:25:00,77.02,77.03,76.95,76.98,51937.0,69.2154,69.2244,69.1525,69.1795,51937.0
2022-07-08 15:30:00,76.97,77.0,76.87,76.92,64340.0,69.1705,69.1974,69.0806,69.1256,64340.0
2022-07-08 15:35:00,76.93,76.99,76.86,76.88,46025.0,69.1345,69.1885,69.0716,69.0896,46025.0
2022-07-08 15:40:00,76.89,77.01,76.88,76.98,64805.0,69.0986,69.2064,69.0896,69.1795,64805.0
2022-07-08 15:45:00,76.97,77.0,76.9,76.92,76964.0,69.1705,69.1974,69.1076,69.1256,76964.0
2022-07-08 15:50:00,76.91,76.95,76.8,76.84,125570.0,69.1166,69.1525,69.0177,69.0537,125570.0
2022-07-08 15:55:00,76.84,76.9,76.65,76.72,273333.0,69.0537,69.1076,68.8829,68.9458,273333.0
2022-07-11 09:30:00,75.86,76.13,75.73,76.02,100817.0,68.173,68.4156,68.0561,68.3168,100817.0
2022-07-11 09:35:00,76.02,76.02,75.52,75.53,69203.0,68.3168,68.3168,67.8674,67.8764,69203.0
2022-07-11 09:40:00,75.51,75.62,75.4,75.56,44222.0,67.8584,67.9573,67.7596,67.9034,44222.0
2022-07-11 09:45:00,75.49,75.51,75.28,75.48,34644.0,67.8405,67.8584,67.6517,67.8315,34644.0
2022-07-11 09:50:00,75.47,75.75,75.31,75.68,69854.0,67.8225,68.0741,67.6787,68.0112,69854.0
2022-07-11 09:55:00,75.68,76.08,75.68,76.01,59825.0,68.0112,68.3707,68.0112,68.3078,59825.0
2022-07-11 10:00:00,76.02,76.22,75.94,76.08,63735.0,68.3168,68.4965,68.2449,68.3707,63735.0
2022-07-11 10:05:00,76.09,76.21,75.92,75.96,58677.0,68.3797,68.4875,68.2269,68.2628,58677.0
2022-07-11 10:10:00,75.95,76.36,75.95,76.12,50996.0,68.2538,68.6223,68.2538,68.4066,50996.0
2022-07-11 10:15:00,76.09,76.25,75.97,75.97,30229.0,68.3797,68.5234,68.2718,68.2718,30229.0
2022-07-11 10:20:00,75.99,76.01,75.82,75.88,32524.0,68.2898,68.3078,68.137,68.1909,32524.0
2022-07-11 10:25:00,75.87,75.98,75.69,75.76,28761.0,68.182,68.2808,68.0202,68.0831,28761.0
2022-07-11 10:30:00,75.75,75.86,75.64,75.69,40652.0,68.0741,68.173,67.9753,68.0202,40652.0
2022-07-11 10:35:00,75.69,75.91,75.64,75.87,25659.0,68.0202,68.2179,67.9753,68.182,25659.0
2022-07-11 10:40:00,75.87,75.98,75.71,75.84,29378.0,68.182,68.2808,68.0382,68.155,29378.0
2022-07-11 10:45:00,75.85,75.96,75.82,75.9,27578.0,68.164,68.2628,68.137,68.2089,27578.0
2022-07-11 10:50:00,75.89,75.91,75.79,75.85,27972.0,68.1999,68.2179,68.1101,68.164,27972.0
2022-07-11 10:55:00,75.86,75.9,75.64,75.65,30501.0,68.173,68.2089,67.9753,67.9842,30501.0
2022-07-11 11:00:00,75.64,75.78,75.61,75.7,32446.0,67.9753,68.1011,67.9483,68.0292,32446.0
2022-07-11 11:05:00,75.69,75.76,75.64,75.74,25144.0,68.0202,68.0831,67.9753,68.0651,25144.0
2022-07-11 11:10:00,75.73,75.86,75.7,75.77,27258.0,68.0561,68.173,68.0292,68.0921,27258.0
2022-07-11 11:15:00,75.8,75.87,75.72,75.73,24083.0,68.119,68.182,68.0472,68.0561,24083.0
2022-07-11 11:20:00,75.74,75.84,75.71,75.75,24815.0,68.0651,68.155,68.0382,68.0741,24815.0
2022-07-11 11:25:00,75.73,75.94,75.72,75.91,39107.0,68.0561,68.2449,68.0472,68.2179,39107.0
2022-07-11 11:30:00,75.92,76.02,75.87,75.95,30862.0,68.2269,68.3168,68.182,68.2538,30862.0
2022-07-11 11:35:00,75.96,76.0,75.82,75.87,35645.0,68.2628,68.2988,68.137,68.182,35645.0
2022-07-11 11:40:00,75.84,75.88,75.7,75.76,28860.0,68.155,68.1909,68.0292,68.0831,28860.0
2022-07-11 11:45:00,75.77,75.86,75.74,75.82,14556.0,68.0921,68.173,68.0651,68.137,14556.0
2022-07-11 11:50:00,75.81,75.84,75.73,75.8,36641.0,68.128,68.155,68.0561,68.119,36641.0
2022-07-11 11:55:00,75.8,75.85,75.77,75.82,13565.0,68.119,68.164,68.0921,68.137,13565.0
2022-07-11 12:00:00,75.83,75.87,75.72,75.75,16240.0,68.146,68.182,68.0472,68.0741,16240.0
2022-07-11 12:05:00,75.76,75.81,75.66,75.78,35166.0,68.0831,68.128,67.9932,68.1011,35166.0
2022-07-11 12:10:00,75.78,75.84,75.78,75.82,20048.0,68.1011,68.155,68.1011,68.137,20048.0
2022-07-11 12:15:00,75.8,75.96,75.79,75.91,57335.0,68.119,68.2628,68.1101,68.2179,57335.0
2022-07-11 12:20:00,75.89,75.91,75.73,75.8,18543.0,68.1999,68.2179,68.0561,68.119,18543.0
2022-07-11 12:25:00,75.81,75.85,75.77,75.85,22276.0,68.128,68.164,68.0921,68.164,22276.0
2022-07-11 12:30:00,75.85,75.97,75.84,75.96,43237.0,68.164,68.2718,68.155,68.2628,43237.0
2022-07-11 12:35:00,75.96,76.07,75.94,76.05,23722.0,68.2628,68.3617,68.2449,68.3437,23722.0
2022-07-11 12:40:00,76.05,76.06,76.0,76.05,17180.0,68.3437,68.3527,68.2988,68.3437,17180.0
2022-07-11 12:45:00,76.05,76.07,75.97,75.98,34704.0,68.3437,68.3617,68.2718,68.2808,34704.0
2022-07-11 12:50:00,75.98,76.01,75.86,75.92,22882.0,68.2808,68.3078,68.173,68.2269,22882.0
2022-07-11 12:55:00,75.92,76.04,75.91,75.97,14839.0,68.2269,68.3347,68.2179,68.2718,14839.0
2022-07-11 13:00:00,75.96,76.17,75.95,76.06,21191.0,68.2628,68.4516,68.2538,68.3527,21191.0
2022-07-11 13:05:00,76.04,76.18,75.99,76.15,12855.0,68.3347,68.4605,68.2898,68.4336,12855.0
2022-07-11 13:10:00,76.14,76.17,76.12,76.13,17945.0,68.4246,68.4516,68.4066,68.4156,17945.0
2022-07-11 13:15:00,76.14,76.14,76.07,76.12,11303.0,68.4246,68.4246,68.3617,68.4066,11303.0
2022-07-11 13:20:00,76.13,76.23,76.13,76.23,16960.0,68.4156,68.5055,68.4156,68.5055,16960.0
2022-07-11 13:25:00,76.21,76.28,76.19,76.27,23352.0,68.4875,68.5504,68.4695,68.5414,23352.0
2022-07-11 13:30:00,76.25,76.34,76.22,76.25,47830.0,68.5234,68.6043,68.4965,68.5234,47830.0
2022-07-11 13:35:00,76.26,76.32,76.17,76.32,57108.0,68.5324,68.5864,68.4516,68.5864,57108.0
2022-07-11 13:40:00,76.31,76.32,76.14,76.15,29151.0,68.5774,68.5864,68.4246,68.4336,29151.0
2022-07-11 13:45:00,76.15,76.2,76.12,76.15,22016.0,68.4336,68.4785,68.4066,68.4336,22016.0
2022-07-11 13:50:00,76.14,76.21,76.09,76.19,26402.0,68.4246,68.4875,68.3797,68.4695,26402.0
2022-07-11 13:55:00,76.18,76.21,76.13,76.13,22017.0,68.4605,68.4875,68.4156,68.4156,22017.0
2022-07-11 14:00:00,76.14,76.15,76.01,76.05,47032.0,68.4246,68.4336,68.3078,68.3437,47032.0
2022-07-11 14:05:00,76.04,76.1,75.94,75.94,30308.0,68.3347,68.3886,68.2449,68.2449,30308.0
2022-07-11 14:10:00,75.94,75.96,75.85,75.88,32814.0,68.2449,68.2628,68.164,68.1909,32814.0
2022-07-11 14:15:00,75.87,75.96,75.79,75.92,47138.0,68.182,68.2628,68.1101,68.2269,47138.0
2022-07-11 14:20:00,75.91,75.95,75.86,75.91,26018.0,68.2179,68.2538,68.173,68.2179,26018.0
2022-07-11 14:25:00,75.91,75.91,75.84,75.89,15117.0,68.2179,68.2179,68.155,68.1999,15117.0
2022-07-11 14:30:00,75.89,75.93,75.84,75.87,37749.0,68.1999,68.2359,68.155,68.182,37749.0
2022-07-11 14:35:00,75.89,75.9,75.86,75.88,21391.0,68.1999,68.2089,68.173,68.1909,21391.0
2022-07-11 14:40:00,75.88,76.01,75.88,75.99,16412.0,68.1909,68.3078,68.1909,68.2898,16412.0
2022-07-11 14:45:00,76.0,76.02,75.91,75.92,20592.0,68.2988,68.3168,68.2179,68.2269,20592.0
2022-07-11 14:50:00,75.92,75.92,75.76,75.78,25630.0,68.2269,68.2269,68.0831,68.1011,25630.0
2022-07-11 14:55:00,75.78,75.82,75.74,75.74,29426.0,68.1011,68.137,68.0651,68.0651,29426.0
2022-07-11 15:00:00,75.73,75.76,75.57,75.64,38070.0,68.0561,68.0831,67.9123,67.9753,38070.0
2022-07-11 15:05:00,75.62,75.68,75.6,75.61,32749.0,67.9573,68.0112,67.9393,67.9483,32749.0
2022-07-11 15:10:00,75.6,75.67,75.57,75.66,20109.0,67.9393,68.0022,67.9123,67.9932,20109.0
2022-07-11 15:15:00,75.65,75.7,75.62,75.66,28658.0,67.9842,68.0292,67.9573,67.9932,28658.0
2022-07-11 15:20:00,75.66,75.68,75.6,75.64,28280.0,67.9932,68.0112,67.9393,67.9753,28280.0
2022-07-11 15:25:00,75.64,75.72,75.62,75.7,31204.0,67.9753,68.0472,67.9573,68.0292,31204.0
2022-07-11 15:30:00,75.69,75.75,75.65,75.72,44890.0,68.0202,68.0741,67.9842,68.0472,44890.0
2022-07-11 15:35:00,75.73,75.78,75.67,75.78,44751.0,68.0561,68.1011,68.0022,68.1011,44751.0
2022-07-11 15:40:00,75.78,75.84,75.67,75.7,83859.0,68.1011,68.155,68.0022,68.0292,83859.0
2022-07-11 15:45:00,75.7,75.81,75.65,75.77,81568.0,68.0292,68.128,67.9842,68.0921,81568.0
2022-07-11 15:50:00,75.78,75.8,75.66,75.78,144981.0,68.1011,68.119,67.9932,68.1011,144981.0
2022-07-11 15:55:00,75.78,75.87,75.7,75.81,240793.0,68.1011,68.182,68.0292,68.128,240793.0
2022-07-12 09:30:00,75.2,75.54,75.06,75.12,136718.0,67.5798,67.8854,67.454,67.5079,136718.0
2022-07-12 09:35:00,75.12,75.94,75.12,75.79,57992.0,67.5079,68.2449,67.5079,68.1101,57992.0
2022-07-12 09:40:00,75.81,76.26,75.8,76.19,69978.0,68.128,68.5324,68.119,68.4695,69978.0
2022-07-12 09:45:00,76.18,76.37,76.12,76.18,44264.0,68.4605,68.6313,68.4066,68.4605,44264.0
2022-07-12 09:50:00,76.16,76.51,76.12,76.49,45212.0,68.4426,68.7571,68.4066,68.7391,45212.0
2022-07-12 09:55:00,76.47,76.68,76.39,76.47,45236.0,68.7212,68.9099,68.6493,68.7212,45236.0
2022-07-12 10:00:00,76.47,76.49,76.25,76.29,69208.0,68.7212,68.7391,68.5234,68.5594,69208.0
2022-07-12 10:05:00,76.28,76.61,76.27,76.39,41946.0,68.5504,68.847,68.5414,68.6493,41946.0
2022-07-12 10:10:00,76.39,76.63,76.32,76.56,26199.0,68.6493,68.8649,68.5864,68.802,26199.0
2022-07-12 10:15:00,76.59,76.78,76.51,76.76,44666.0,68.829,68.9997,68.7571,68.9818,44666.0
2022-07-12 10:20:00,76.77,76.82,76.55,76.59,106144.0,68.9908,69.0357,68.793,68.829,106144.0
2022-07-12 10:25:00,76.57,76.69,76.42,76.51,63806.0,68.811,68.9189,68.6762,68.7571,63806.0
2022-07-12 10:30:00,76.51,76.64,76.51,76.63,32378.0,68.7571,68.8739,68.7571,68.8649,32378.0
2022-07-12 10:35:00,76.62,76.76,76.6,76.61,56279.0,68.856,68.9818,68.838,68.847,56279.0
2022-07-12 10:40:00,76.62,76.76,76.54,76.75,39251.0,68.856,68.9818,68.7841,68.9728,39251.0
2022-07-12 10:45:00,76.75,76.84,76.58,76.65,39835.0,68.9728,69.0537,68.82,68.8829,39835.0
2022-07-12 10:50:00,76.66,76.68,76.5,76.59,28697.0,68.8919,68.9099,68.7481,68.829,28697.0
2022-07-12 10:55:00,76.56,76.78,76.55,76.74,17745.0,68.802,68.9997,68.793,68.9638,17745.0
2022-07-12 11:00:00,76.78,76.88,76.7,76.77,33529.0,68.9997,69.0896,68.9278,68.9908,33529.0
2022-07-12 11:05:00,76.76,76.87,76.68,76.87,30410.0,68.9818,69.0806,68.9099,69.0806,30410.0
2022-07-12 11:10:00,76.86,77.11,76.86,77.09,62537.0,69.0716,69.2963,69.0716,69.2783,62537.0
2022-07-12 11:15:00,77.1,77.12,76.9,76.98,46864.0,69.2873,69.3053,69.1076,69.1795,46864.0
2022-07-12 11:20:00,76.99,77.18,76.99,77.15,31894.0,69.1885,69.3592,69.1885,69.3322,31894.0
2022-07-12 11:25:00,77.14,77.26,77.06,77.21,38768.0,69.3233,69.4311,69.2514,69.3862,38768.0
2022-07-12 11:30:00,77.23,77.25,77.1,77.13,28342.0,69.4041,69.4221,69.2873,69.3143,28342.0
2022-07-12 11:35:00,77.14,77.21,77.11,77.19,43769.0,69.3233,69.3862,69.2963,69.3682,43769.0
2022-07-12 11:40:00,77.18,77.21,77.07,77.17,38055.0,69.3592,69.3862,69.2604,69.3502,38055.0
2022-07-12 11:45:00,77.17,77.22,77.12,77.15,37241.0,69.3502,69.3952,69.3053,69.3322,37241.0
2022-07-12 11:50:00,77.13,77.16,76.99,76.99,71209.0,69.3143,69.3412,69.1885,69.1885,71209.0
2022-07-12 11:55:00,76.98,77.02,76.83,76.89,56839.0,69.1795,69.2154,69.0447,69.0986,56839.0
2022-07-12 12:00:00,76.89,76.97,76.88,76.93,27942.0,69.0986,69.1705,69.0896,69.1345,27942.0
2022-07-12 12:05:00,76.91,76.99,76.79,76.8,20058.0,69.1166,69.1885,69.0087,69.0177,20058.0
2022-07-12 12:10:00,76.79,76.89,76.78,76.86,14852.0,69.0087,69.0986,68.9997,69.0716,14852.0
2022-07-12 12:15:00,76.87,76.9,76.76,76.79,26504.0,69.0806,69.1076,68.9818,69.0087,26504.0
2022-07-12 12:20:00,76.78,76.85,76.74,76.84,18775.0,68.9997,69.0626,68.9638,69.0537,18775.0
2022-07-12 12:25:00,76.85,76.88,76.81,76.87,16769.0,69.0626,69.0896,69.0267,69.0806,16769.0
2022-07-12 12:30:00,76.88,76.94,76.83,76.93,26589.0,69.0896,69.1435,69.0447,69.1345,26589.0
2022-07-12 12:35:00,76.93,77.08,76.92,77.03,34266.0,69.1345,69.2693,69.1256,69.2244,34266.0
2022-07-12 12:40:00,77.03,77.05,76.98,77.02,30547.0,69.2244,69.2424,69.1795,69.2154,30547.0
2022-07-12 12:45:00,77.02,77.08,77.0,77.04,25365.0,69.2154,69.2693,69.1974,69.2334,25365.0
2022-07-12 12:50:00,77.03,77.05,76.89,76.92,18154.0,69.2244,69.2424,69.0986,69.1256,18154.0
2022-07-12 12:55:00,76.92,77.0,76.88,76.99,18127.0,69.1256,69.1974,69.0896,69.1885,18127.0
2022-07-12 13:00:00,76.98,77.09,76.79,76.82,49617.0,69.1795,69.2783,69.0087,69.0357,49617.0
2022-07-12 13:05:00,76.83,76.87,76.72,76.79,40809.0,69.0447,69.0806,68.9458,69.0087,40809.0
2022-07-12 13:10:00,76.77,76.81,76.68,76.7,24427.0,68.9908,69.0267,68.9099,68.9278,24427.0
2022-07-12 13:15:00,76.69,76.75,76.68,76.7,29376.0,68.9189,68.9728,68.9099,68.9278,29376.0
2022-07-12 13:20:00,76.7,76.76,76.68,76.7,18960.0,68.9278,68.9818,68.9099,68.9278,18960.0
2022-07-12 13:25:00,76.7,76.74,76.66,76.73,16644.0,68.9278,68.9638,68.8919,68.9548,16644.0
2022-07-12 13:30:00,76.74,76.78,76.72,76.72,15354.0,68.9638,68.9997,68.9458,68.9458,15354.0
2022-07-12 13:35:00,76.71,76.76,76.69,76.71,18394.0,68.9368,68.9818,68.9189,68.9368,18394.0
2022-07-12 13:40:00,76.71,76.81,76.66,76.72,19925.0,68.9368,69.0267,68.8919,68.9458,19925.0
2022-07-12 13:45:00,76.7,76.7,76.61,76.66,28837.0,68.9278,68.9278,68.847,68.8919,28837.0
2022-07-12 13:50:00,76.65,76.77,76.65,76.76,27748.0,68.8829,68.9908,68.8829,68.9818,27748.0
2022-07-12 13:55:00,76.76,76.8,76.72,76.73,28443.0,68.9818,69.0177,68.9458,68.9548,28443.0
2022-07-12 14:00:00,76.74,76.74,76.6,76.7,52690.0,68.9638,68.9638,68.838,68.9278,52690.0
2022-07-12 14:05:00,76.67,76.7,76.6,76.7,25807.0,68.9009,68.9278,68.838,68.9278,25807.0
2022-07-12 14:10:00,76.7,76.76,76.69,76.73,22030.0,68.9278,68.9818,68.9189,68.9548,22030.0
2022-07-12 14:15:00,76.72,76.77,76.67,76.77,22119.0,68.9458,68.9908,68.9009,68.9908,22119.0
2022-07-12 14:20:00,76.77,76.77,76.56,76.58,71570.0,68.9908,68.9908,68.802,68.82,71570.0
2022-07-12 14:25:00,76.56,76.63,76.54,76.58,23641.0,68.802,68.8649,68.7841,68.82,23641.0
2022-07-12 14:30:00,76.59,76.63,76.46,76.5,22340.0,68.829,68.8649,68.7122,68.7481,22340.0
2022-07-12 14:35:00,76.49,76.57,76.48,76.55,27774.0,68.7391,68.811,68.7301,68.793,27774.0
2022-07-12 14:40:00,76.55,76.55,76.49,76.51,40482.0,68.793,68.793,68.7391,68.7571,40482.0
2022-07-12 14:45:00,76.5,76.51,76.41,76.44,23043.0,68.7481,68.7571,68.6672,68.6942,23043.0
2022-07-12 14:50:00,76.42,76.44,76.34,76.37,47839.0,68.6762,68.6942,68.6043,68.6313,47839.0
2022-07-12 14:55:00,76.36,76.37,76.24,76.27,41501.0,68.6223,68.6313,68.5145,68.5414,41501.0
2022-07-12 15:00:00,76.28,76.28,76.01,76.04,39967.0,68.5504,68.5504,68.3078,68.3347,39967.0
2022-07-12 15:05:00,76.03,76.08,76.0,76.02,83141.0,68.3257,68.3707,68.2988,68.3168,83141.0
2022-07-12 15:10:00,76.02,76.15,75.99,76.12,77362.0,68.3168,68.4336,68.2898,68.4066,77362.0
2022-07-12 15:15:00,76.12,76.13,76.04,76.11,45223.0,68.4066,68.4156,68.3347,68.3976,45223.0
2022-07-12 15:20:00,76.1,76.15,75.92,75.96,59170.0,68.3886,68.4336,68.2269,68.2628,59170.0
2022-07-12 15:25:00,75.97,76.06,75.94,75.98,92293.0,68.2718,68.3527,68.2449,68.2808,92293.0
2022-07-12 15:30:00,75.99,76.05,75.82,75.82,60151.0,68.2898,68.3437,68.137,68.137,60151.0
2022-07-12 15:35:00,75.81,75.81,75.67,75.8,92332.0,68.128,68.128,68.0022,68.119,92332.0
2022-07-12 15:40:00,75.8,75.88,75.72,75.88,108168.0,68.119,68.1909,68.0472,68.1909,108168.0
2022-07-12 15:45:00,75.88,76.0,75.85,75.93,169286.0,68.1909,68.2988,68.164,68.2359,169286.0
2022-07-12 15:50:00,75.93,76.07,75.87,76.05,291872.0,68.2359,68.3617,68.182,68.3437,291872.0
2022-07-12 15:55:00,76.04,76.07,75.89,75.95,567468.0,68.3347,68.3617,68.1999,68.2538,567468.0
2022-07-13 09:30:00,75.24,75.24,74.53,74.53,128247.0,67.6158,67.6158,66.9777,66.9777,128247.0
2022-07-13 09:35:00,74.52,74.9,74.44,74.82,66792.0,66.9687,67.3102,66.8969,67.2383,66792.0
2022-07-13 09:40:00,74.88,75.01,74.55,74.64,91274.0,67.2923,67.4091,66.9957,67.0766,91274.0
2022-07-13 09:45:00,74.66,74.94,74.42,74.75,119647.0,67.0946,67.3462,66.8789,67.1754,119647.0
2022-07-13 09:50:00,74.78,74.9,74.55,74.66,48138.0,67.2024,67.3102,66.9957,67.0946,48138.0
2022-07-13 09:55:00,74.68,74.69,74.47,74.63,47085.0,67.1125,67.1215,66.9238,67.0676,47085.0
2022-07-13 10:00:00,74.63,74.74,74.29,74.54,77955.0,67.0676,67.1665,66.7621,66.9867,77955.0
2022-07-13 10:05:00,74.52,74.68,74.3,74.45,50036.0,66.9687,67.1125,66.771,66.9058,50036.0
2022-07-13 10:10:00,74.42,74.49,74.22,74.25,65486.0,66.8789,66.9418,66.6991,66.7261,65486.0
2022-07-13 10:15:00,74.22,74.26,74.07,74.15,48836.0,66.6991,66.7351,66.5643,66.6362,48836.0
2022-07-13 10:20:00,74.14,74.17,74.01,74.15,71234.0,66.6273,66.6542,66.5104,66.6362,71234.0
2022-07-13 10:25:00,74.12,74.51,74.12,74.49,89687.0,66.6093,66.9598,66.6093,66.9418,89687.0
2022-07-13 10:30:00,74.46,74.83,74.41,74.7,65910.0,66.9148,67.2473,66.8699,67.1305,65910.0
2022-07-13 10:35:00,74.7,74.86,74.65,74.77,75427.0,67.1305,67.2743,67.0856,67.1934,75427.0
2022-07-13 10:40:00,74.77,74.98,74.71,74.98,71999.0,67.1934,67.3821,67.1395,67.3821,71999.0
2022-07-13 10:45:00,74.99,75.02,74.82,74.97,58189.0,67.3911,67.4181,67.2383,67.3731,58189.0
2022-07-13 10:50:00,74.98,75.14,74.94,74.99,48415.0,67.3821,67.5259,67.3462,67.3911,48415.0
2022-07-13 10:55:00,74.99,75.12,74.99,75.1,57994.0,67.3911,67.5079,67.3911,67.49,57994.0
2022-07-13 11:00:00,75.11,75.13,74.9,74.95,59210.0,67.499,67.5169,67.3102,67.3552,59210.0
2022-07-13 11:05:00,74.94,75.39,74.94,75.2,61492.0,67.3462,67.7506,67.3462,67.5798,61492.0
2022-07-13 11:10:00,75.19,75.32,75.15,75.32,102378.0,67.5709,67.6877,67.5349,67.6877,102378.0
2022-07-13 11:15:00,75.34,75.34,75.09,75.12,31880.0,67.7057,67.7057,67.481,67.5079,31880.0
2022-07-13 11:20:00,75.12,75.24,75.07,75.1,46933.0,67.5079,67.6158,67.463,67.49,46933.0
2022-07-13 11:25:00,75.08,75.09,74.82,74.82,53058.0,67.472,67.481,67.2383,67.2383,53058.0
2022-07-13 11:30:00,74.81,74.85,74.73,74.73,45939.0,67.2294,67.2653,67.1575,67.1575,45939.0
2022-07-13 11:35:00,74.73,74.75,74.46,74.56,44006.0,67.1575,67.1754,66.9148,67.0047,44006.0
2022-07-13 11:40:00,74.57,74.8,74.55,74.73,56499.0,67.0137,67.2204,66.9957,67.1575,56499.0
2022-07-13 11:45:00,74.74,74.81,74.67,74.8,38173.0,67.1665,67.2294,67.1035,67.2204,38173.0
2022-07-13 11:50:00,74.78,75.02,74.76,74.91,20794.0,67.2024,67.4181,67.1844,67.3192,20794.0
2022-07-13 11:55:00,74.91,74.91,74.79,74.8,20695.0,67.3192,67.3192,67.2114,67.2204,20695.0
2022-07-13 12:00:00,74.81,74.92,74.73,74.92,30208.0,67.2294,67.3282,67.1575,67.3282,30208.0
2022-07-13 12:05:00,74.92,75.05,74.9,75.02,38386.0,67.3282,67.445,67.3102,67.4181,38386.0
2022-07-13 12:10:00,74.99,74.99,74.82,74.85,29143.0,67.3911,67.3911,67.2383,67.2653,29143.0
2022-07-13 12:15:00,74.86,74.89,74.78,74.88,38704.0,67.2743,67.3013,67.2024,67.2923,38704.0
2022-07-13 12:20:00,74.88,74.92,74.72,74.91,28126.0,67.2923,67.3282,67.1485,67.3192,28126.0
2022-07-13 12:25:00,74.91,75.14,74.86,75.09,40915.0,67.3192,67.5259,67.2743,67.481,40915.0
2022-07-13 12:30:00,75.1,75.19,75.0,75.19,22010.0,67.49,67.5709,67.4001,67.5709,22010.0
2022-07-13 12:35:00,75.19,75.22,75.05,75.14,30706.0,67.5709,67.5978,67.445,67.5259,30706.0
2022-07-13 12:40:00,75.14,75.14,75.01,75.07,28663.0,67.5259,67.5259,67.4091,67.463,28663.0
2022-07-13 12:45:00,75.08,75.14,75.07,75.12,45525.0,67.472,67.5259,67.463,67.5079,45525.0
2022-07-13 12:50:00,75.1,75.2,75.02,75.19,29618.0,67.49,67.5798,67.4181,67.5709,29618.0
2022-07-13 12:55:00,75.18,75.26,75.08,75.26,91456.0,67.5619,67.6338,67.472,67.6338,91456.0
2022-07-13 13:00:00,75.26,75.5,75.15,75.35,78610.0,67.6338,67.8494,67.5349,67.7146,78610.0
2022-07-13 13:05:00,75.37,75.43,75.17,75.22,30645.0,67.7326,67.7865,67.5529,67.5978,30645.0
2022-07-13 13:10:00,75.21,75.36,75.18,75.36,25042.0,67.5888,67.7236,67.5619,67.7236,25042.0
2022-07-13 13:15:00,75.36,75.36,75.07,75.1,51428.0,67.7236,67.7236,67.463,67.49,51428.0
2022-07-13 13:20:00,75.11,75.16,75.01,75.16,47782.0,67.499,67.5439,67.4091,67.5439,47782.0
2022-07-13 13:25:00,75.17,75.17,75.07,75.13,27981.0,67.5529,67.5529,67.463,67.5169,27981.0
2022-07-13 13:30:00,75.13,75.13,74.98,75.04,31659.0,67.5169,67.5169,67.3821,67.4361,31659.0
2022-07-13 13:35:00,75.05,75.05,74.92,74.93,38694.0,67.445,67.445,67.3282,67.3372,38694.0
2022-07-13 13:40:00,74.92,75.11,74.92,75.06,35402.0,67.3282,67.499,67.3282,67.454,35402.0
2022-07-13 13:45:00,75.07,75.27,75.05,75.23,45425.0,67.463,67.6427,67.445,67.6068,45425.0
2022-07-13 13:50:00,75.25,75.27,75.11,75.11,32628.0,67.6248,67.6427,67.499,67.499,32628.0
2022-07-13 13:55:00,75.09,75.2,75.08,75.16,38535.0,67.481,67.5798,67.472,67.5439,38535.0
2022-07-13 14:00:00,75.16,75.16,74.61,74.64,63098.0,67.5439,67.5439,67.0496,67.0766,63098.0
2022-07-13 14:05:00,74.64,74.78,74.62,74.67,33525.0,67.0766,67.2024,67.0586,67.1035,33525.0
2022-07-13 14:10:00,74.68,74.89,74.65,74.89,43039.0,67.1125,67.3013,67.0856,67.3013,43039.0
2022-07-13 14:15:00,74.89,74.91,74.66,74.78,65084.0,67.3013,67.3192,67.0946,67.2024,65084.0
2022-07-13 14:20:00,74.79,74.94,74.71,74.89,42661.0,67.2114,67.3462,67.1395,67.3013,42661.0
2022-07-13 14:25:00,74.91,74.97,74.77,74.95,55079.0,67.3192,67.3731,67.1934,67.3552,55079.0
2022-07-13 14:30:00,74.94,75.15,74.93,75.13,73874.0,67.3462,67.5349,67.3372,67.5169,73874.0
2022-07-13 14:35:00,75.14,75.16,75.02,75.16,44895.0,67.5259,67.5439,67.4181,67.5439,44895.0
2022-07-13 14:40:00,75.16,75.23,75.1,75.12,38898.0,67.5439,67.6068,67.49,67.5079,38898.0
2022-07-13 14:45:00,75.14,75.23,75.06,75.08,34786.0,67.5259,67.6068,67.454,67.472,34786.0
2022-07-13 14:50:00,75.07,75.18,75.05,75.09,47254.0,67.463,67.5619,67.445,67.481,47254.0
2022-07-13 14:55:00,75.09,75.36,75.01,75.36,55250.0,67.481,67.7236,67.4091,67.7236,55250.0
2022-07-13 15:00:00,75.35,75.37,75.27,75.28,42975.0,67.7146,67.7326,67.6427,67.6517,42975.0
2022-07-13 15:05:00,75.29,75.3,75.04,75.1,93292.0,67.6607,67.6697,67.4361,67.49,93292.0
2022-07-13 15:10:00,75.09,75.22,75.05,75.14,54864.0,67.481,67.5978,67.445,67.5259,54864.0
2022-07-13 15:15:00,75.14,75.28,75.1,75.22,66516.0,67.5259,67.6517,67.49,67.5978,66516.0
2022-07-13 15:20:00,75.23,75.24,75.14,75.18,41608.0,67.6068,67.6158,67.5259,67.5619,41608.0
2022-07-13 15:25:00,75.19,75.19,75.06,75.07,87666.0,67.5709,67.5709,67.454,67.463,87666.0
2022-07-13 15:30:00,75.08,75.12,74.84,74.92,130840.0,67.472,67.5079,67.2563,67.3282,130840.0
2022-07-13 15:35:00,74.92,75.05,74.87,75.04,99028.0,67.3282,67.445,67.2833,67.4361,99028.0
2022-07-13 15:40:00,75.04,75.04,74.81,74.82,124253.0,67.4361,67.4361,67.2294,67.2383,124253.0
2022-07-13 15:45:00,74.81,74.92,74.75,74.9,276845.0,67.2294,67.3282,67.1754,67.3102,276845.0
2022-07-13 15:50:00,74.9,74.97,74.73,74.89,273063.0,67.3102,67.3731,67.1575,67.3013,273063.0
2022-07-13 15:55:00,74.91,75.04,74.82,74.97,502043.0,67.3192,67.4361,67.2383,67.3731,502043.0
2022-07-14 09:30:00,74.01,74.01,72.82,72.92,448917.0,66.5104,66.5104,65.441,65.5309,448917.0
2022-07-14 09:35:00,72.93,73.33,72.51,72.51,376298.0,65.5399,65.8993,65.1624,65.1624,376298.0
2022-07-14 09:40:00,72.53,72.63,72.08,72.17,233252.0,65.1804,65.2703,64.776,64.8569,233252.0
2022-07-14 09:45:00,72.15,72.42,72.05,72.41,252315.0,64.8389,65.0815,64.749,65.0726,252315.0
2022-07-14 09:50:00,72.41,73.5,72.29,73.28,320354.0,65.0726,66.0521,64.9647,65.8544,320354.0
2022-07-14 09:55:00,73.3,73.36,72.83,72.89,250277.0,65.8724,65.9263,65.45,65.5039,250277.0
2022-07-14 10:00:00,72.88,73.01,72.71,72.74,228819.0,65.4949,65.6118,65.3422,65.3691,228819.0
2022-07-14 10:05:00,72.73,73.18,72.73,73.13,221299.0,65.3601,65.7645,65.3601,65.7196,221299.0
2022-07-14 10:10:00,73.13,73.31,72.86,73.3,177035.0,65.7196,65.8814,65.477,65.8724,177035.0
2022-07-14 10:15:00,73.3,73.54,73.28,73.5,157354.0,65.8724,66.0881,65.8544,66.0521,157354.0
2022-07-14 10:20:00,73.51,73.82,73.51,73.75,258191.0,66.0611,66.3397,66.0611,66.2768,258191.0
2022-07-14 10:25:00,73.76,74.25,73.7,74.25,209553.0,66.2858,66.7261,66.2318,66.7261,209553.0
2022-07-14 10:30:00,74.24,74.41,74.18,74.2,238962.0,66.7171,66.8699,66.6632,66.6812,238962.0
2022-07-14 10:35:00,74.2,74.29,73.55,73.65,145446.0,66.6812,66.7621,66.097,66.1869,145446.0
2022-07-14 10:40:00,73.63,73.7,73.35,73.36,102866.0,66.1689,66.2318,65.9173,65.9263,102866.0
2022-07-14 10:45:00,73.34,73.58,73.16,73.3,140602.0,65.9083,66.124,65.7466,65.8724,140602.0
2022-07-14 10:50:00,73.32,73.6,73.2,73.59,107550.0,65.8903,66.142,65.7825,66.133,107550.0
2022-07-14 10:55:00,73.56,73.59,73.33,73.52,61617.0,66.106,66.133,65.8993,66.0701,61617.0
2022-07-14 11:00:00,73.53,73.81,73.53,73.69,107685.0,66.0791,66.3307,66.0791,66.2229,107685.0
2022-07-14 11:05:00,73.63,73.7,73.53,73.69,56298.0,66.1689,66.2318,66.0791,66.2229,56298.0
2022-07-14 11:10:00,73.67,73.85,73.66,73.77,100911.0,66.2049,66.3666,66.1959,66.2947,100911.0
2022-07-14 11:15:00,73.78,73.99,73.65,73.93,64398.0,66.3037,66.4925,66.1869,66.4385,64398.0
2022-07-14 11:20:00,73.93,74.26,73.87,74.22,149444.0,66.4385,66.7351,66.3846,66.6991,149444.0
2022-07-14 11:25:00,74.23,74.46,74.22,74.32,164953.0,66.7081,66.9148,66.6991,66.789,164953.0
2022-07-14 11:30:00,74.34,74.49,74.27,74.27,101370.0,66.807,66.9418,66.7441,66.7441,101370.0
2022-07-14 11:35:00,74.24,74.25,73.84,73.9,155201.0,66.7171,66.7261,66.3577,66.4116,155201.0
2022-07-14 11:40:00,73.89,74.46,73.88,74.42,157113.0,66.4026,66.9148,66.3936,66.8789,157113.0
2022-07-14 11:45:00,74.42,74.66,74.38,74.63,92741.0,66.8789,67.0946,66.8429,67.0676,92741.0
2022-07-14 11:50:00,74.62,74.82,74.56,74.68,106831.0,67.0586,67.2383,67.0047,67.1125,106831.0
2022-07-14 11:55:00,74.67,74.88,74.65,74.81,61343.0,67.1035,67.2923,67.0856,67.2294,61343.0
2022-07-14 12:00:00,74.81,74.83,74.51,74.52,86951.0,67.2294,67.2473,66.9598,66.9687,86951.0
2022-07-14 12:05:00,74.55,74.64,74.54,74.64,47922.0,66.9957,67.0766,66.9867,67.0766,47922.0
2022-07-14 12:10:00,74.67,74.68,74.42,74.55,64740.0,67.1035,67.1125,66.8789,66.9957,64740.0
2022-07-14 12:15:00,74.55,74.61,74.4,74.59,37264.0,66.9957,67.0496,66.8609,67.0317,37264.0
2022-07-14 12:20:00,74.59,74.67,74.38,74.39,55144.0,67.0317,67.1035,66.8429,66.8519,55144.0
2022-07-14 12:25:00,74.36,74.47,74.29,74.3,42427.0,66.825,66.9238,66.7621,66.771,42427.0
2022-07-14 12:30:00,74.3,74.49,74.3,74.34,40314.0,66.771,66.9418,66.771,66.807,40314.0
2022-07-14 12:35:00,74.34,74.47,74.31,74.38,66788.0,66.807,66.9238,66.78,66.8429,66788.0
2022-07-14 12:40:00,74.38,74.41,74.27,74.34,54661.0,66.8429,66.8699,66.7441,66.807,54661.0
2022-07-14 12:45:00,74.34,74.34,74.05,74.06,40103.0,66.807,66.807,66.5464,66.5554,40103.0
2022-07-14 12:50:00,74.05,74.06,73.85,74.05,95196.0,66.5464,66.5554,66.3666,66.5464,95196.0
2022-07-14 12:55:00,74.04,74.13,73.86,74.13,59876.0,66.5374,66.6183,66.3756,66.6183,59876.0
2022-07-14 13:00:00,74.12,74.12,73.94,74.07,47396.0,66.6093,66.6093,66.4475,66.5643,47396.0
2022-07-14 13:05:00,74.06,74.16,73.93,74.16,68670.0,66.5554,66.6452,66.4385,66.6452,68670.0
2022-07-14 13:10:00,74.15,74.15,73.93,74.05,51791.0,66.6362,66.6362,66.4385,66.5464,51791.0
2022-07-14 13:15:00,74.05,74.11,73.94,74.05,166743.0,66.5464,66.6003,66.4475,66.5464,166743.0
2022-07-14 13:20:00,74.07,74.24,74.07,74.11,52091.0,66.5643,66.7171,66.5643,66.6003,52091.0
2022-07-14 13:25:00,74.11,74.32,74.1,74.27,43137.0,66.6003,66.789,66.5913,66.7441,43137.0
2022-07-14 13:30:00,74.26,74.26,73.98,73.99,70424.0,66.7351,66.7351,66.4835,66.4925,70424.0
2022-07-14 13:35:00,73.99,74.04,73.97,73.99,77796.0,66.4925,66.5374,66.4745,66.4925,77796.0
2022-07-14 13:40:00,73.99,74.09,73.96,74.02,51044.0,66.4925,66.5823,66.4655,66.5194,51044.0
2022-07-14 13:45:00,74.03,74.05,73.96,73.97,63566.0,66.5284,66.5464,66.4655,66.4745,63566.0
2022-07-14 13:50:00,73.97,74.04,73.91,73.99,58081.0,66.4745,66.5374,66.4206,66.4925,58081.0
2022-07-14 13:55:00,74.0,74.22,73.98,74.15,99745.0,66.5014,66.6991,66.4835,66.6362,99745.0
2022-07-14 14:00:00,74.15,74.26,74.13,74.17,61899.0,66.6362,66.7351,66.6183,66.6542,61899.0
2022-07-14 14:05:00,74.16,74.32,74.14,74.22,49419.0,66.6452,66.789,66.6273,66.6991,49419.0
2022-07-14 14:10:00,74.22,74.24,74.07,74.18,47151.0,66.6991,66.7171,66.5643,66.6632,47151.0
2022-07-14 14:15:00,74.18,74.5,74.17,74.45,66763.0,66.6632,66.9508,66.6542,66.9058,66763.0
2022-07-14 14:20:00,74.48,74.62,74.47,74.48,70494.0,66.9328,67.0586,66.9238,66.9328,70494.0
2022-07-14 14:25:00,74.47,74.68,74.43,74.67,59015.0,66.9238,67.1125,66.8879,67.1035,59015.0
2022-07-14 14:30:00,74.68,74.77,74.61,74.72,54293.0,67.1125,67.1934,67.0496,67.1485,54293.0
2022-07-14 14:35:00,74.74,74.86,74.74,74.8,43023.0,67.1665,67.2743,67.1665,67.2204,43023.0
2022-07-14 14:40:00,74.83,74.84,74.66,74.81,201956.0,67.2473,67.2563,67.0946,67.2294,201956.0
2022-07-14 14:45:00,74.81,74.9,74.75,74.89,75544.0,67.2294,67.3102,67.1754,67.3013,75544.0
2022-07-14 14:50:00,74.9,74.97,74.87,74.96,106114.0,67.3102,67.3731,67.2833,67.3642,106114.0
2022-07-14 14:55:00,74.96,75.07,74.92,74.94,74398.0,67.3642,67.463,67.3282,67.3462,74398.0
2022-07-14 15:00:00,74.95,74.97,74.77,74.78,63135.0,67.3552,67.3731,67.1934,67.2024,63135.0
2022-07-14 15:05:00,74.77,74.81,74.59,74.62,75915.0,67.1934,67.2294,67.0317,67.0586,75915.0
2022-07-14 15:10:00,74.62,74.77,74.58,74.77,42018.0,67.0586,67.1934,67.0227,67.1934,42018.0
2022-07-14 15:15:00,74.76,74.81,74.65,74.75,44366.0,67.1844,67.2294,67.0856,67.1754,44366.0
2022-07-14 15:20:00,74.75,74.89,74.74,74.88,45551.0,67.1754,67.3013,67.1665,67.2923,45551.0
2022-07-14 15:25:00,74.9,74.93,74.82,74.91,49732.0,67.3102,67.3372,67.2383,67.3192,49732.0
2022-07-14 15:30:00,74.91,74.91,74.77,74.78,64525.0,67.3192,67.3192,67.1934,67.2024,64525.0
2022-07-14 15:35:00,74.77,74.79,74.51,74.58,111961.0,67.1934,67.2114,66.9598,67.0227,111961.0
2022-07-14 15:40:00,74.58,74.63,74.43,74.57,164901.0,67.0227,67.0676,66.8879,67.0137,164901.0
2022-07-14 15:45:00,74.56,74.56,74.37,74.49,207925.0,67.0047,67.0047,66.8339,66.9418,207925.0
2022-07-14 15:50:00,74.5,74.69,74.49,74.67,236069.0,66.9508,67.1215,66.9418,67.1035,236069.0
2022-07-14 15:55:00,74.67,74.81,74.6,74.68,419658.0,67.1035,67.2294,67.0406,67.1125,419658.0
2022-07-15 09:30:00,75.94,76.39,75.66,75.88,322636.0,68.2449,68.6493,67.9932,68.1909,322636.0
2022-07-15 09:35:00,75.89,76.11,75.66,75.98,163429.0,68.1999,68.3976,67.9932,68.2808,163429.0
2022-07-15 09:40:00,75.99,76.33,75.83,76.25,172210.0,68.2898,68.5953,68.146,68.5234,172210.0
2022-07-15 09:45:00,76.24,76.26,75.93,76.13,129927.0,68.5145,68.5324,68.2359,68.4156,129927.0
2022-07-15 09:50:00,76.12,76.25,76.0,76.07,108043.0,68.4066,68.5234,68.2988,68.3617,108043.0
2022-07-15 09:55:00,76.07,76.24,75.9,76.06,133203.0,68.3617,68.5145,68.2089,68.3527,133203.0
2022-07-15 10:00:00,76.09,76.8,76.09,76.74,152674.0,68.3797,69.0177,68.3797,68.9638,152674.0
2022-07-15 10:05:00,76.74,77.08,76.58,77.07,107444.0,68.9638,69.2693,68.82,69.2604,107444.0
2022-07-15 10:10:00,77.07,77.31,76.94,77.17,109380.0,69.2604,69.476,69.1435,69.3502,109380.0
2022-07-15 10:15:00,77.18,77.42,77.16,77.32,100782.0,69.3592,69.5749,69.3412,69.485,100782.0
2022-07-15 10:20:00,77.33,77.4,77.07,77.38,124245.0,69.494,69.5569,69.2604,69.5389,124245.0
2022-07-15 10:25:00,77.39,77.79,77.34,77.75,114912.0,69.5479,69.9074,69.503,69.8714,114912.0
2022-07-15 10:30:00,77.76,77.83,77.57,77.66,101907.0,69.8804,69.9433,69.7097,69.7906,101907.0
2022-07-15 10:35:00,77.67,77.75,77.49,77.56,79777.0,69.7996,69.8714,69.6378,69.7007,79777.0
2022-07-15 10:40:00,77.56,77.6,77.31,77.34,94316.0,69.7007,69.7366,69.476,69.503,94316.0
2022-07-15 10:45:00,77.34,77.6,77.25,77.49,76535.0,69.503,69.7366,69.4221,69.6378,76535.0
2022-07-15 10:50:00,77.47,77.67,77.46,77.62,83332.0,69.6198,69.7996,69.6108,69.7546,83332.0
2022-07-15 10:55:00,77.61,77.69,77.54,77.64,97287.0,69.7456,69.8175,69.6827,69.7726,97287.0
2022-07-15 11:00:00,77.63,77.77,77.58,77.63,97501.0,69.7636,69.8894,69.7187,69.7636,97501.0
2022-07-15 11:05:00,77.64,77.79,77.55,77.77,93066.0,69.7726,69.9074,69.6917,69.8894,93066.0
2022-07-15 11:10:00,77.78,77.78,77.55,77.56,64747.0,69.8984,69.8984,69.6917,69.7007,64747.0
2022-07-15 11:15:00,77.57,77.69,77.48,77.51,82796.0,69.7097,69.8175,69.6288,69.6558,82796.0
2022-07-15 11:20:00,77.51,77.72,77.51,77.6,70583.0,69.6558,69.8445,69.6558,69.7366,70583.0
2022-07-15 11:25:00,77.6,77.6,77.47,77.53,69600.0,69.7366,69.7366,69.6198,69.6737,69600.0
2022-07-15 11:30:00,77.53,77.6,77.35,77.48,59586.0,69.6737,69.7366,69.512,69.6288,59586.0
2022-07-15 11:35:00,77.47,77.64,77.44,77.62,49178.0,69.6198,69.7726,69.5929,69.7546,49178.0
2022-07-15 11:40:00,77.61,77.62,77.52,77.56,43734.0,69.7456,69.7546,69.6648,69.7007,43734.0
2022-07-15 11:45:00,77.55,77.74,77.54,77.62,67761.0,69.6917,69.8625,69.6827,69.7546,67761.0
2022-07-15 11:50:00,77.61,77.73,77.59,77.63,50216.0,69.7456,69.8535,69.7277,69.7636,50216.0
2022-07-15 11:55:00,77.63,77.69,77.59,77.61,62453.0,69.7636,69.8175,69.7277,69.7456,62453.0
2022-07-15 12:00:00,77.61,77.77,77.6,77.73,74520.0,69.7456,69.8894,69.7366,69.8535,74520.0
2022-07-15 12:05:00,77.73,77.83,77.56,77.56,68305.0,69.8535,69.9433,69.7007,69.7007,68305.0
2022-07-15 12:10:00,77.55,77.68,77.48,77.61,51852.0,69.6917,69.8085,69.6288,69.7456,51852.0
2022-07-15 12:15:00,77.6,77.79,77.6,77.78,49377.0,69.7366,69.9074,69.7366,69.8984,49377.0
2022-07-15 12:20:00,77.78,77.89,77.72,77.8,74527.0,69.8984,69.9973,69.8445,69.9164,74527.0
2022-07-15 12:25:00,77.79,77.79,77.58,77.64,58499.0,69.9074,69.9074,69.7187,69.7726,58499.0
2022-07-15 12:30:00,77.65,77.71,77.55,77.58,61233.0,69.7816,69.8355,69.6917,69.7187,61233.0
2022-07-15 12:35:00,77.57,77.58,77.43,77.49,121844.0,69.7097,69.7187,69.5839,69.6378,121844.0
2022-07-15 12:40:00,77.48,77.57,77.39,77.53,63137.0,69.6288,69.7097,69.5479,69.6737,63137.0
2022-07-15 12:45:00,77.52,77.68,77.5,77.67,49025.0,69.6648,69.8085,69.6468,69.7996,49025.0
2022-07-15 12:50:00,77.66,77.73,77.59,77.69,60349.0,69.7906,69.8535,69.7277,69.8175,60349.0
2022-07-15 12:55:00,77.67,77.71,77.61,77.68,47260.0,69.7996,69.8355,69.7456,69.8085,47260.0
2022-07-15 13:00:00,77.68,77.83,77.68,77.81,80836.0,69.8085,69.9433,69.8085,69.9254,80836.0
2022-07-15 13:05:00,77.82,77.88,77.78,77.8,47973.0,69.9344,69.9883,69.8984,69.9164,47973.0
2022-07-15 13:10:00,77.8,77.85,77.75,77.8,42259.0,69.9164,69.9613,69.8714,69.9164,42259.0
2022-07-15 13:15:00,77.79,77.86,77.78,77.81,59515.0,69.9074,69.9703,69.8984,69.9254,59515.0
2022-07-15 13:20:00,77.82,77.95,77.81,77.91,69536.0,69.9344,70.0512,69.9254,70.0152,69536.0
2022-07-15 13:25:00,77.92,77.99,77.88,77.99,234218.0,70.0242,70.0871,69.9883,70.0871,234218.0
2022-07-15 13:30:00,77.98,78.2,77.95,78.1,123354.0,70.0781,70.2758,70.0512,70.186,123354.0
2022-07-15 13:35:00,78.1,78.17,78.04,78.14,100886.0,70.186,70.2489,70.1321,70.2219,100886.0
2022-07-15 13:40:00,78.15,78.18,78.08,78.17,67197.0,70.2309,70.2579,70.168,70.2489,67197.0
2022-07-15 13:45:00,78.19,78.37,78.18,78.29,75962.0,70.2669,70.4286,70.2579,70.3567,75962.0
2022-07-15 13:50:00,78.29,78.44,78.16,78.17,73885.0,70.3567,70.4915,70.2399,70.2489,73885.0
2022-07-15 13:55:00,78.16,78.25,78.1,78.23,97917.0,70.2399,70.3208,70.186,70.3028,97917.0
2022-07-15 14:00:00,78.23,78.37,78.19,78.28,80666.0,70.3028,70.4286,70.2669,70.3477,80666.0
2022-07-15 14:05:00,78.28,78.45,78.25,78.4,78816.0,70.3477,70.5005,70.3208,70.4556,78816.0
2022-07-15 14:10:00,78.41,78.43,78.27,78.38,90687.0,70.4646,70.4825,70.3388,70.4376,90687.0
2022-07-15 14:15:00,78.38,78.47,78.34,78.44,80139.0,70.4376,70.5185,70.4017,70.4915,80139.0
2022-07-15 14:20:00,78.43,78.44,78.32,78.37,80040.0,70.4825,70.4915,70.3837,70.4286,80040.0
2022-07-15 14:25:00,78.38,78.43,78.29,78.42,87887.0,70.4376,70.4825,70.3567,70.4736,87887.0
2022-07-15 14:30:00,78.42,78.56,78.41,78.55,86772.0,70.4736,70.5994,70.4646,70.5904,86772.0
2022-07-15 14:35:00,78.55,78.67,78.53,78.61,64161.0,70.5904,70.6982,70.5724,70.6443,64161.0
2022-07-15 14:40:00,78.62,78.7,78.59,78.68,82972.0,70.6533,70.7252,70.6263,70.7072,82972.0
2022-07-15 14:45:00,78.67,78.77,78.67,78.7,66194.0,70.6982,70.7881,70.6982,70.7252,66194.0
2022-07-15 14:50:00,78.69,78.74,78.61,78.61,76695.0,70.7162,70.7611,70.6443,70.6443,76695.0
2022-07-15 14:55:00,78.6,78.63,78.47,78.47,58704.0,70.6353,70.6623,70.5185,70.5185,58704.0
2022-07-15 15:00:00,78.47,78.47,78.32,78.41,100106.0,70.5185,70.5185,70.3837,70.4646,100106.0
2022-07-15 15:05:00,78.41,78.45,78.38,78.43,57950.0,70.4646,70.5005,70.4376,70.4825,57950.0
2022-07-15 15:10:00,78.42,78.49,78.36,78.38,61900.0,70.4736,70.5365,70.4196,70.4376,61900.0
2022-07-15 15:15:00,78.38,78.45,78.3,78.31,98646.0,70.4376,70.5005,70.3657,70.3747,98646.0
2022-07-15 15:20:00,78.3,78.36,78.18,78.18,95684.0,70.3657,70.4196,70.2579,70.2579,95684.0
2022-07-15 15:25:00,78.18,78.18,78.07,78.09,119980.0,70.2579,70.2579,70.159,70.177,119980.0
2022-07-15 15:30:00,78.09,78.12,78.01,78.05,103140.0,70.177,70.204,70.1051,70.141,103140.0
2022-07-15 15:35:00,78.06,78.12,77.88,77.95,186446.0,70.15,70.204,69.9883,70.0512,186446.0
2022-07-15 15:40:00,77.94,78.03,77.91,78.03,144733.0,70.0422,70.1231,70.0152,70.1231,144733.0
2022-07-15 15:45:00,78.02,78.03,77.86,77.88,212568.0,70.1141,70.1231,69.9703,69.9883,212568.0
2022-07-15 15:50:00,77.88,78.01,77.82,77.98,360174.0,69.9883,70.1051,69.9344,70.0781,360174.0
2022-07-15 15:55:00,77.98,78.07,77.95,78.06,597836.0,70.0781,70.159,70.0512,70.15,597836.0
2022-07-18 09:30:00,79.5,80.35,79.48,80.1,306088.0,71.4441,72.208,71.4261,71.9833,306088.0
2022-07-18 09:35:00,80.14,80.4,80.01,80.05,192051.0,72.0193,72.2529,71.9024,71.9384,192051.0
2022-07-18 09:40:00,80.07,80.25,79.88,80.13,139608.0,71.9564,72.1181,71.7856,72.0103,139608.0
2022-07-18 09:45:00,80.15,80.18,79.31,79.33,191263.0,72.0282,72.0552,71.2734,71.2913,191263.0
2022-07-18 09:50:00,79.35,79.38,78.91,79.17,186183.0,71.3093,71.3363,70.9139,71.1476,186183.0
2022-07-18 09:55:00,79.16,79.62,79.13,79.53,150675.0,71.1386,71.552,71.1116,71.4711,150675.0
2022-07-18 10:00:00,79.54,79.56,79.41,79.5,75173.0,71.4801,71.498,71.3632,71.4441,75173.0
2022-07-18 10:05:00,79.5,79.59,79.33,79.34,73360.0,71.4441,71.525,71.2913,71.3003,73360.0
2022-07-18 10:10:00,79.33,79.43,79.02,79.19,74816.0,71.2913,71.3812,71.0128,71.1655,74816.0
2022-07-18 10:15:00,79.19,79.24,79.03,79.12,89235.0,71.1655,71.2105,71.0217,71.1026,89235.0
2022-07-18 10:20:00,79.1,79.57,79.1,79.52,69874.0,71.0846,71.507,71.0846,71.4621,69874.0
2022-07-18 10:25:00,79.52,79.75,79.41,79.75,82761.0,71.4621,71.6688,71.3632,71.6688,82761.0
2022-07-18 10:30:00,79.74,79.9,79.54,79.6,68509.0,71.6598,71.8036,71.4801,71.534,68509.0
2022-07-18 10:35:00,79.61,79.75,79.54,79.72,91018.0,71.543,71.6688,71.4801,71.6418,91018.0
2022-07-18 10:40:00,79.74,79.79,79.63,79.76,84734.0,71.6598,71.7047,71.5609,71.6778,84734.0
2022-07-18 10:45:00,79.75,79.77,79.59,79.77,79858.0,71.6688,71.6868,71.525,71.6868,79858.0
2022-07-18 10:50:00,79.77,79.91,79.71,79.8,98033.0,71.6868,71.8126,71.6328,71.7137,98033.0
2022-07-18 10:55:00,79.79,79.9,79.69,79.83,181431.0,71.7047,71.8036,71.6149,71.7407,181431.0
2022-07-18 11:00:00,79.83,79.88,79.51,79.64,130601.0,71.7407,71.7856,71.4531,71.5699,130601.0
2022-07-18 11:05:00,79.64,79.69,79.44,79.51,100295.0,71.5699,71.6149,71.3902,71.4531,100295.0
2022-07-18 11:10:00,79.51,79.52,79.36,79.41,188273.0,71.4531,71.4621,71.3183,71.3632,188273.0
2022-07-18 11:15:00,79.41,79.57,79.27,79.56,126840.0,71.3632,71.507,71.2374,71.498,126840.0
2022-07-18 11:20:00,79.55,79.7,79.51,79.67,72859.0,71.489,71.6238,71.4531,71.5969,72859.0
2022-07-18 11:25:00,79.66,79.71,79.46,79.48,90816.0,71.5879,71.6328,71.4082,71.4261,90816.0
2022-07-18 11:30:00,79.47,79.58,79.3,79.47,127202.0,71.4172,71.516,71.2644,71.4172,127202.0
2022-07-18 11:35:00,79.48,79.66,79.48,79.58,68339.0,71.4261,71.5879,71.4261,71.516,68339.0
2022-07-18 11:40:00,79.59,79.88,79.58,79.87,100110.0,71.525,71.7856,71.516,71.7766,100110.0
2022-07-18 11:45:00,79.89,79.9,79.74,79.75,80386.0,71.7946,71.8036,71.6598,71.6688,80386.0
2022-07-18 11:50:00,79.76,79.84,79.72,79.83,54149.0,71.6778,71.7497,71.6418,71.7407,54149.0
2022-07-18 11:55:00,79.83,79.94,79.8,79.91,47028.0,71.7407,71.8395,71.7137,71.8126,47028.0
2022-07-18 12:00:00,79.91,79.93,79.65,79.7,54076.0,71.8126,71.8305,71.5789,71.6238,54076.0
2022-07-18 12:05:00,79.68,79.69,79.42,79.49,78678.0,71.6059,71.6149,71.3722,71.4351,78678.0
2022-07-18 12:10:00,79.5,79.63,79.5,79.53,40992.0,71.4441,71.5609,71.4441,71.4711,40992.0
2022-07-18 12:15:00,79.52,79.6,79.37,79.49,131651.0,71.4621,71.534,71.3273,71.4351,131651.0
2022-07-18 12:20:00,79.5,79.71,79.5,79.71,47468.0,71.4441,71.6328,71.4441,71.6328,47468.0
2022-07-18 12:25:00,79.72,79.81,79.66,79.7,56284.0,71.6418,71.7227,71.5879,71.6238,56284.0
2022-07-18 12:30:00,79.71,79.81,79.71,79.79,48585.0,71.6328,71.7227,71.6328,71.7047,48585.0
2022-07-18 12:35:00,79.8,79.83,79.68,79.78,53884.0,71.7137,71.7407,71.6059,71.6957,53884.0
2022-07-18 12:40:00,79.77,79.79,79.67,79.67,55855.0,71.6868,71.7047,71.5969,71.5969,55855.0
2022-07-18 12:45:00,79.67,79.68,79.5,79.5,52531.0,71.5969,71.6059,71.4441,71.4441,52531.0
2022-07-18 12:50:00,79.52,79.56,79.43,79.43,39802.0,71.4621,71.498,71.3812,71.3812,39802.0
2022-07-18 12:55:00,79.42,79.42,79.19,79.2,47312.0,71.3722,71.3722,71.1655,71.1745,47312.0
2022-07-18 13:00:00,79.21,79.39,79.2,79.38,78336.0,71.1835,71.3453,71.1745,71.3363,78336.0
2022-07-18 13:05:00,79.38,79.43,79.34,79.41,66817.0,71.3363,71.3812,71.3003,71.3632,66817.0
2022-07-18 13:10:00,79.4,79.41,79.26,79.28,46339.0,71.3542,71.3632,71.2284,71.2464,46339.0
2022-07-18 13:15:00,79.28,79.37,79.14,79.15,87266.0,71.2464,71.3273,71.1206,71.1296,87266.0
2022-07-18 13:20:00,79.15,79.3,79.11,79.28,53334.0,71.1296,71.2644,71.0936,71.2464,53334.0
2022-07-18 13:25:00,79.29,79.46,79.29,79.42,51721.0,71.2554,71.4082,71.2554,71.3722,51721.0
2022-07-18 13:30:00,79.4,79.41,79.2,79.27,56992.0,71.3542,71.3632,71.1745,71.2374,56992.0
2022-07-18 13:35:00,79.27,79.31,79.13,79.2,55620.0,71.2374,71.2734,71.1116,71.1745,55620.0
2022-07-18 13:40:00,79.2,79.23,79.1,79.21,56025.0,71.1745,71.2015,71.0846,71.1835,56025.0
2022-07-18 13:45:00,79.2,79.22,78.97,78.98,195015.0,71.1745,71.1925,70.9678,70.9768,195015.0
2022-07-18 13:50:00,78.98,79.22,78.97,79.15,62144.0,70.9768,71.1925,70.9678,71.1296,62144.0
2022-07-18 13:55:00,79.15,79.16,78.94,79.0,58805.0,71.1296,71.1386,70.9409,70.9948,58805.0
2022-07-18 14:00:00,78.99,79.09,78.97,79.05,47128.0,70.9858,71.0757,70.9678,71.0397,47128.0
2022-07-18 14:05:00,79.05,79.14,78.98,79.06,52785.0,71.0397,71.1206,70.9768,71.0487,52785.0
2022-07-18 14:10:00,79.06,79.13,78.96,79.1,75806.0,71.0487,71.1116,70.9588,71.0846,75806.0
2022-07-18 14:15:00,79.11,79.17,79.07,79.1,56112.0,71.0936,71.1476,71.0577,71.0846,56112.0
2022-07-18 14:20:00,79.1,79.14,78.95,78.98,62297.0,71.0846,71.1206,70.9498,70.9768,62297.0
2022-07-18 14:25:00,78.98,79.01,78.82,78.82,72476.0,70.9768,71.0038,70.833,70.833,72476.0
2022-07-18 14:30:00,78.83,78.87,78.75,78.87,66092.0,70.842,70.878,70.7701,70.878,66092.0
2022-07-18 14:35:00,78.86,78.93,78.81,78.83,243850.0,70.869,70.9319,70.824,70.842,243850.0
2022-07-18 14:40:00,78.84,78.85,78.62,78.62,67770.0,70.851,70.86,70.6533,70.6533,67770.0
2022-07-18 14:45:00,78.63,78.69,78.58,78.61,59790.0,70.6623,70.7162,70.6173,70.6443,59790.0
2022-07-18 14:50:00,78.62,78.69,78.53,78.65,81271.0,70.6533,70.7162,70.5724,70.6802,81271.0
2022-07-18 14:55:00,78.65,78.73,78.55,78.73,80945.0,70.6802,70.7521,70.5904,70.7521,80945.0
2022-07-18 15:00:00,78.73,78.86,78.7,78.79,92439.0,70.7521,70.869,70.7252,70.8061,92439.0
2022-07-18 15:05:00,78.8,78.97,78.79,78.96,66713.0,70.815,70.9678,70.8061,70.9588,66713.0
2022-07-18 15:10:00,78.96,79.03,78.9,79.02,58608.0,70.9588,71.0217,70.9049,71.0128,58608.0
2022-07-18 15:15:00,79.03,79.13,78.98,79.1,49088.0,71.0217,71.1116,70.9768,71.0846,49088.0
2022-07-18 15:20:00,79.1,79.14,78.99,79.03,51569.0,71.0846,71.1206,70.9858,71.0217,51569.0
2022-07-18 15:25:00,79.04,79.13,78.9,78.9,128787.0,71.0307,71.1116,70.9049,70.9049,128787.0
2022-07-18 15:30:00,78.91,78.93,78.76,78.82,196588.0,70.9139,70.9319,70.7791,70.833,196588.0
2022-07-18 15:35:00,78.81,78.92,78.58,78.59,210654.0,70.824,70.9229,70.6173,70.6263,210654.0
2022-07-18 15:40:00,78.58,78.7,78.55,78.62,172919.0,70.6173,70.7252,70.5904,70.6533,172919.0
2022-07-18 15:45:00,78.62,78.63,78.42,78.52,236768.0,70.6533,70.6623,70.4736,70.5634,236768.0
2022-07-18 15:50:00,78.51,78.96,78.48,78.92,273777.0,70.5544,70.9588,70.5275,70.9229,273777.0
2022-07-18 15:55:00,78.92,79.01,78.85,78.89,488913.0,70.9229,71.0038,70.86,70.8959,488913.0
2022-07-19 09:30:00,79.86,80.65,79.83,80.47,234966.0,71.7676,72.4776,71.7407,72.3158,234966.0
2022-07-19 09:35:00,80.47,80.8,80.45,80.66,96697.0,72.3158,72.6124,72.2979,72.4866,96697.0
2022-07-19 09:40:00,80.69,80.83,80.44,80.47,76497.0,72.5135,72.6393,72.2889,72.3158,76497.0
2022-07-19 09:45:00,80.47,80.57,80.15,80.43,54387.0,72.3158,72.4057,72.0282,72.2799,54387.0
2022-07-19 09:50:00,80.42,80.59,80.28,80.32,98120.0,72.2709,72.4237,72.1451,72.181,98120.0
2022-07-19 09:55:00,80.39,80.49,80.19,80.47,51577.0,72.2439,72.3338,72.0642,72.3158,51577.0
2022-07-19 10:00:00,80.48,80.69,80.4,80.56,96987.0,72.3248,72.5135,72.2529,72.3967,96987.0
2022-07-19 10:05:00,80.55,80.6,80.43,80.56,206975.0,72.3877,72.4327,72.2799,72.3967,206975.0
2022-07-19 10:10:00,80.57,80.77,80.48,80.6,173593.0,72.4057,72.5854,72.3248,72.4327,173593.0
2022-07-19 10:15:00,80.59,80.81,80.54,80.73,93580.0,72.4237,72.6214,72.3787,72.5495,93580.0
2022-07-19 10:20:00,80.75,80.94,80.69,80.94,127321.0,72.5675,72.7382,72.5135,72.7382,127321.0
2022-07-19 10:25:00,80.92,80.98,80.67,80.72,72279.0,72.7202,72.7741,72.4956,72.5405,72279.0
2022-07-19 10:30:00,80.71,80.76,80.51,80.55,93498.0,72.5315,72.5764,72.3518,72.3877,93498.0
2022-07-19 10:35:00,80.57,80.63,80.45,80.6,71427.0,72.4057,72.4596,72.2979,72.4327,71427.0
2022-07-19 10:40:00,80.59,80.6,80.47,80.6,77440.0,72.4237,72.4327,72.3158,72.4327,77440.0
2022-07-19 10:45:00,80.6,80.64,80.5,80.6,96960.0,72.4327,72.4686,72.3428,72.4327,96960.0
2022-07-19 10:50:00,80.6,80.69,80.49,80.49,160104.0,72.4327,72.5135,72.3338,72.3338,160104.0
2022-07-19 10:55:00,80.49,80.62,80.4,80.58,68923.0,72.3338,72.4506,72.2529,72.4147,68923.0
2022-07-19 11:00:00,80.6,80.77,80.58,80.72,201484.0,72.4327,72.5854,72.4147,72.5405,201484.0
2022-07-19 11:05:00,80.72,80.91,80.67,80.91,161760.0,72.5405,72.7112,72.4956,72.7112,161760.0
2022-07-19 11:10:00,80.9,80.98,80.78,80.82,78313.0,72.7023,72.7741,72.5944,72.6304,78313.0
2022-07-19 11:15:00,80.81,80.81,80.63,80.67,65202.0,72.6214,72.6214,72.4596,72.4956,65202.0
2022-07-19 11:20:00,80.67,80.8,80.66,80.77,59671.0,72.4956,72.6124,72.4866,72.5854,59671.0
2022-07-19 11:25:00,80.77,80.91,80.73,80.9,96068.0,72.5854,72.7112,72.5495,72.7023,96068.0
2022-07-19 11:30:00,80.91,80.98,80.83,80.86,163056.0,72.7112,72.7741,72.6393,72.6663,163056.0
2022-07-19 11:35:00,80.87,80.95,80.77,80.78,54170.0,72.6753,72.7472,72.5854,72.5944,54170.0
2022-07-19 11:40:00,80.78,80.79,80.69,80.75,135305.0,72.5944,72.6034,72.5135,72.5675,135305.0
2022-07-19 11:45:00,80.76,80.81,80.61,80.61,51398.0,72.5764,72.6214,72.4416,72.4416,51398.0
2022-07-19 11:50:00,80.61,80.77,80.55,80.68,83362.0,72.4416,72.5854,72.3877,72.5045,83362.0
2022-07-19 11:55:00,80.69,80.82,80.69,80.8,41621.0,72.5135,72.6304,72.5135,72.6124,41621.0
2022-07-19 12:00:00,80.8,80.84,80.74,80.79,44589.0,72.6124,72.6483,72.5585,72.6034,44589.0
2022-07-19 12:05:00,80.79,80.84,80.68,80.73,58471.0,72.6034,72.6483,72.5045,72.5495,58471.0
2022-07-19 12:10:00,80.73,80.83,80.73,80.8,37439.0,72.5495,72.6393,72.5495,72.6124,37439.0
2022-07-19 12:15:00,80.8,80.8,80.66,80.76,41736.0,72.6124,72.6124,72.4866,72.5764,41736.0
2022-07-19 12:20:00,80.76,80.92,80.75,80.91,28455.0,72.5764,72.7202,72.5675,72.7112,28455.0
2022-07-19 12:25:00,80.9,80.96,80.88,80.93,42632.0,72.7023,72.7562,72.6843,72.7292,42632.0
2022-07-19 12:30:00,80.93,81.12,80.91,81.11,59584.0,72.7292,72.9,72.7112,72.891,59584.0
2022-07-19 12:35:00,81.12,81.18,81.06,81.13,45222.0,72.9,72.9539,72.846,72.9089,45222.0
2022-07-19 12:40:00,81.13,81.23,81.12,81.19,33946.0,72.9089,72.9988,72.9,72.9629,33946.0
2022-07-19 12:45:00,81.2,81.29,81.18,81.24,56254.0,72.9719,73.0527,72.9539,73.0078,56254.0
2022-07-19 12:50:00,81.23,81.26,81.13,81.2,42651.0,72.9988,73.0258,72.9089,72.9719,42651.0
2022-07-19 12:55:00,81.19,81.24,81.16,81.22,50699.0,72.9629,73.0078,72.9359,72.9898,50699.0
2022-07-19 13:00:00,81.22,81.27,81.21,81.21,43984.0,72.9898,73.0348,72.9808,72.9808,43984.0
2022-07-19 13:05:00,81.21,81.23,81.14,81.19,32063.0,72.9808,72.9988,72.9179,72.9629,32063.0
2022-07-19 13:10:00,81.19,81.29,81.16,81.19,25793.0,72.9629,73.0527,72.9359,72.9629,25793.0
2022-07-19 13:15:00,81.2,81.26,81.13,81.19,40151.0,72.9719,73.0258,72.9089,72.9629,40151.0
2022-07-19 13:20:00,81.2,81.25,81.14,81.25,45809.0,72.9719,73.0168,72.9179,73.0168,45809.0
2022-07-19 13:25:00,81.27,81.33,81.25,81.31,39466.0,73.0348,73.0887,73.0168,73.0707,39466.0
2022-07-19 13:30:00,81.31,81.4,81.3,81.39,41400.0,73.0707,73.1516,73.0617,73.1426,41400.0
2022-07-19 13:35:00,81.4,81.56,81.4,81.56,58039.0,73.1516,73.2954,73.1516,73.2954,58039.0
2022-07-19 13:40:00,81.56,81.62,81.54,81.61,40353.0,73.2954,73.3493,73.2774,73.3403,40353.0
2022-07-19 13:45:00,81.62,81.65,81.56,81.59,25040.0,73.3493,73.3763,73.2954,73.3223,25040.0
2022-07-19 13:50:00,81.59,81.63,81.51,81.57,36569.0,73.3223,73.3583,73.2504,73.3044,36569.0
2022-07-19 13:55:00,81.57,81.74,81.57,81.74,45722.0,73.3044,73.4571,73.3044,73.4571,45722.0
2022-07-19 14:00:00,81.74,81.85,81.7,81.84,42643.0,73.4571,73.556,73.4212,73.547,42643.0
2022-07-19 14:05:00,81.84,81.94,81.8,81.93,58379.0,73.547,73.6369,73.5111,73.6279,58379.0
2022-07-19 14:10:00,81.94,81.97,81.8,81.81,164709.0,73.6369,73.6638,73.5111,73.52,164709.0
2022-07-19 14:15:00,81.81,81.81,81.66,81.77,88963.0,73.52,73.52,73.3852,73.4841,88963.0
2022-07-19 14:20:00,81.78,81.83,81.7,81.83,67549.0,73.4931,73.538,73.4212,73.538,67549.0
2022-07-19 14:25:00,81.82,81.85,81.64,81.68,110543.0,73.529,73.556,73.3673,73.4032,110543.0
2022-07-19 14:30:00,81.66,81.72,81.55,81.65,64544.0,73.3852,73.4392,73.2864,73.3763,64544.0
2022-07-19 14:35:00,81.66,81.7,81.55,81.56,57795.0,73.3852,73.4212,73.2864,73.2954,57795.0
2022-07-19 14:40:00,81.55,81.77,81.52,81.74,81335.0,73.2864,73.4841,73.2594,73.4571,81335.0
2022-07-19 14:45:00,81.73,81.77,81.62,81.77,134759.0,73.4481,73.4841,73.3493,73.4841,134759.0
2022-07-19 14:50:00,81.77,81.78,81.67,81.7,123106.0,73.4841,73.4931,73.3942,73.4212,123106.0
2022-07-19 14:55:00,81.7,81.73,81.61,81.71,67728.0,73.4212,73.4481,73.3403,73.4302,67728.0
2022-07-19 15:00:00,81.69,81.75,81.6,81.63,142196.0,73.4122,73.4661,73.3313,73.3583,142196.0
2022-07-19 15:05:00,81.62,81.79,81.62,81.78,85387.0,73.3493,73.5021,73.3493,73.4931,85387.0
2022-07-19 15:10:00,81.78,81.8,81.69,81.76,59324.0,73.4931,73.5111,73.4122,73.4751,59324.0
2022-07-19 15:15:00,81.77,81.9,81.73,81.89,63907.0,73.4841,73.6009,73.4481,73.5919,63907.0
2022-07-19 15:20:00,81.88,81.94,81.85,81.92,69936.0,73.5829,73.6369,73.556,73.6189,69936.0
2022-07-19 15:25:00,81.93,81.99,81.9,81.93,92066.0,73.6279,73.6818,73.6009,73.6279,92066.0
2022-07-19 15:30:00,81.93,81.97,81.78,81.8,138734.0,73.6279,73.6638,73.4931,73.5111,138734.0
2022-07-19 15:35:00,81.8,81.9,81.75,81.79,123934.0,73.5111,73.6009,73.4661,73.5021,123934.0
2022-07-19 15:40:00,81.79,81.99,81.78,81.98,89718.0,73.5021,73.6818,73.4931,73.6728,89718.0
2022-07-19 15:45:00,81.98,81.99,81.81,81.82,118231.0,73.6728,73.6818,73.52,73.529,118231.0
2022-07-19 15:50:00,81.83,81.91,81.57,81.59,320794.0,73.538,73.6099,73.3044,73.3223,320794.0
2022-07-19 15:55:00,81.59,81.73,81.52,81.62,596884.0,73.3223,73.4481,73.2594,73.3493,596884.0
2022-07-20 09:30:00,81.47,81.73,81.35,81.56,167189.0,73.2145,73.4481,73.1067,73.2954,167189.0
2022-07-20 09:35:00,81.58,81.81,81.51,81.63,108877.0,73.3133,73.52,73.2504,73.3583,108877.0
2022-07-20 09:40:00,81.61,81.74,81.44,81.57,111602.0,73.3403,73.4571,73.1875,73.3044,111602.0
2022-07-20 09:45:00,81.64,81.74,81.34,81.52,69601.0,73.3673,73.4571,73.0977,73.2594,69601.0
2022-07-20 09:50:00,81.53,81.9,81.43,81.74,95995.0,73.2684,73.6009,73.1785,73.4571,95995.0
2022-07-20 09:55:00,81.77,81.81,81.47,81.5,61744.0,73.4841,73.52,73.2145,73.2415,61744.0
2022-07-20 10:00:00,81.53,81.66,81.41,81.65,41743.0,73.2684,73.3852,73.1606,73.3763,41743.0
2022-07-20 10:05:00,81.65,81.65,81.32,81.55,55729.0,73.3763,73.3763,73.0797,73.2864,55729.0
2022-07-20 10:10:00,81.55,81.62,81.51,81.6,33511.0,73.2864,73.3493,73.2504,73.3313,33511.0
2022-07-20 10:15:00,81.58,81.81,81.55,81.75,32835.0,73.3133,73.52,73.2864,73.4661,32835.0
2022-07-20 10:20:00,81.77,81.85,81.63,81.73,44803.0,73.4841,73.556,73.3583,73.4481,44803.0
2022-07-20 10:25:00,81.73,81.92,81.73,81.91,51568.0,73.4481,73.6189,73.4481,73.6099,51568.0
2022-07-20 10:30:00,81.89,82.09,81.86,82.02,90947.0,73.5919,73.7717,73.565,73.7088,90947.0
2022-07-20 10:35:00,82.02,82.22,81.99,82.17,46978.0,73.7088,73.8885,73.6818,73.8436,46978.0
2022-07-20 10:40:00,82.12,82.14,81.94,82.07,75009.0,73.7986,73.8166,73.6369,73.7537,75009.0
2022-07-20 10:45:00,82.07,82.24,81.99,82.19,43348.0,73.7537,73.9065,73.6818,73.8615,43348.0
2022-07-20 10:50:00,82.17,82.27,82.1,82.22,38638.0,73.8436,73.9334,73.7807,73.8885,38638.0
2022-07-20 10:55:00,82.2,82.26,82.12,82.17,38245.0,73.8705,73.9244,73.7986,73.8436,38245.0
2022-07-20 11:00:00,82.18,82.18,81.84,81.9,77838.0,73.8525,73.8525,73.547,73.6009,77838.0
2022-07-20 11:05:00,81.91,82.1,81.88,82.0,77005.0,73.6099,73.7807,73.5829,73.6908,77005.0
2022-07-20 11:10:00,81.98,82.05,81.94,82.02,56790.0,73.6728,73.7357,73.6369,73.7088,56790.0
2022-07-20 11:15:00,82.0,82.03,81.93,81.95,39378.0,73.6908,73.7177,73.6279,73.6459,39378.0
2022-07-20 11:20:00,81.95,81.96,81.66,81.75,137831.0,73.6459,73.6548,73.3852,73.4661,137831.0
2022-07-20 11:25:00,81.74,81.92,81.73,81.91,34792.0,73.4571,73.6189,73.4481,73.6099,34792.0
2022-07-20 11:30:00,81.9,82.1,81.89,82.03,72020.0,73.6009,73.7807,73.5919,73.7177,72020.0
2022-07-20 11:35:00,82.03,82.12,81.73,81.74,66340.0,73.7177,73.7986,73.4481,73.4571,66340.0
2022-07-20 11:40:00,81.74,81.84,81.68,81.82,29536.0,73.4571,73.547,73.4032,73.529,29536.0
2022-07-20 11:45:00,81.84,81.9,81.8,81.88,25114.0,73.547,73.6009,73.5111,73.5829,25114.0
2022-07-20 11:50:00,81.88,81.95,81.88,81.92,24392.0,73.5829,73.6459,73.5829,73.6189,24392.0
2022-07-20 11:55:00,81.9,81.9,81.8,81.83,43071.0,73.6009,73.6009,73.5111,73.538,43071.0
2022-07-20 12:00:00,81.81,81.84,81.74,81.77,39143.0,73.52,73.547,73.4571,73.4841,39143.0
2022-07-20 12:05:00,81.77,81.99,81.75,81.99,32375.0,73.4841,73.6818,73.4661,73.6818,32375.0
2022-07-20 12:10:00,81.99,82.06,81.93,81.98,34569.0,73.6818,73.7447,73.6279,73.6728,34569.0
2022-07-20 12:15:00,81.98,81.99,81.8,81.87,33561.0,73.6728,73.6818,73.5111,73.574,33561.0
2022-07-20 12:20:00,81.88,81.92,81.82,81.92,23756.0,73.5829,73.6189,73.529,73.6189,23756.0
2022-07-20 12:25:00,81.91,81.95,81.75,81.75,33586.0,73.6099,73.6459,73.4661,73.4661,33586.0
2022-07-20 12:30:00,81.76,81.85,81.72,81.78,184786.0,73.4751,73.556,73.4392,73.4931,184786.0
2022-07-20 12:35:00,81.79,81.81,81.67,81.7,24962.0,73.5021,73.52,73.3942,73.4212,24962.0
2022-07-20 12:40:00,81.71,81.73,81.44,81.5,30603.0,73.4302,73.4481,73.1875,73.2415,30603.0
2022-07-20 12:45:00,81.5,81.51,81.21,81.28,63861.0,73.2415,73.2504,72.9808,73.0437,63861.0
2022-07-20 12:50:00,81.3,81.46,81.28,81.41,29226.0,73.0617,73.2055,73.0437,73.1606,29226.0
2022-07-20 12:55:00,81.4,81.54,81.38,81.51,25312.0,73.1516,73.2774,73.1336,73.2504,25312.0
2022-07-20 13:00:00,81.49,81.51,81.23,81.28,84147.0,73.2325,73.2504,72.9988,73.0437,84147.0
2022-07-20 13:05:00,81.24,81.37,81.03,81.13,173433.0,73.0078,73.1246,72.8191,72.9089,173433.0
2022-07-20 13:10:00,81.13,81.13,80.94,81.05,61220.0,72.9089,72.9089,72.7382,72.8371,61220.0
2022-07-20 13:15:00,81.01,81.24,81.01,81.21,42338.0,72.8011,73.0078,72.8011,72.9808,42338.0
2022-07-20 13:20:00,81.2,81.2,81.01,81.03,54772.0,72.9719,72.9719,72.8011,72.8191,54772.0
2022-07-20 13:25:00,81.01,81.33,81.01,81.33,52226.0,72.8011,73.0887,72.8011,73.0887,52226.0
2022-07-20 13:30:00,81.32,81.4,81.24,81.33,58535.0,73.0797,73.1516,73.0078,73.0887,58535.0
2022-07-20 13:35:00,81.33,81.46,81.22,81.45,25976.0,73.0887,73.2055,72.9898,73.1965,25976.0
2022-07-20 13:40:00,81.43,81.49,81.36,81.47,21115.0,73.1785,73.2325,73.1156,73.2145,21115.0
2022-07-20 13:45:00,81.45,81.5,81.37,81.4,26225.0,73.1965,73.2415,73.1246,73.1516,26225.0
2022-07-20 13:50:00,81.38,81.46,81.29,81.3,29536.0,73.1336,73.2055,73.0527,73.0617,29536.0
2022-07-20 13:55:00,81.29,81.31,81.02,81.09,56624.0,73.0527,73.0707,72.8101,72.873,56624.0
2022-07-20 14:00:00,81.08,81.33,81.07,81.3,46299.0,72.864,73.0887,72.855,73.0617,46299.0
2022-07-20 14:05:00,81.31,81.45,81.26,81.45,47790.0,73.0707,73.1965,73.0258,73.1965,47790.0
2022-07-20 14:10:00,81.45,81.48,81.32,81.45,34825.0,73.1965,73.2235,73.0797,73.1965,34825.0
2022-07-20 14:15:00,81.45,81.48,81.35,81.45,25480.0,73.1965,73.2235,73.1067,73.1965,25480.0
2022-07-20 14:20:00,81.45,81.62,81.45,81.6,53930.0,73.1965,73.3493,73.1965,73.3313,53930.0
2022-07-20 14:25:00,81.59,81.69,81.58,81.61,27253.0,73.3223,73.4122,73.3133,73.3403,27253.0
2022-07-20 14:30:00,81.61,81.61,81.46,81.6,29205.0,73.3403,73.3403,73.2055,73.3313,29205.0
2022-07-20 14:35:00,81.58,81.66,81.55,81.65,28625.0,73.3133,73.3852,73.2864,73.3763,28625.0
2022-07-20 14:40:00,81.64,81.67,81.53,81.56,23884.0,73.3673,73.3942,73.2684,73.2954,23884.0
2022-07-20 14:45:00,81.57,81.62,81.53,81.56,25365.0,73.3044,73.3493,73.2684,73.2954,25365.0
2022-07-20 14:50:00,81.58,81.58,81.39,81.41,32442.0,73.3133,73.3133,73.1426,73.1606,32442.0
2022-07-20 14:55:00,81.43,81.63,81.37,81.6,32346.0,73.1785,73.3583,73.1246,73.3313,32346.0
2022-07-20 15:00:00,81.59,81.81,81.54,81.81,72440.0,73.3223,73.52,73.2774,73.52,72440.0
2022-07-20 15:05:00,81.81,81.89,81.75,81.77,46754.0,73.52,73.5919,73.4661,73.4841,46754.0
2022-07-20 15:10:00,81.75,81.85,81.73,81.78,65720.0,73.4661,73.556,73.4481,73.4931,65720.0
2022-07-20 15:15:00,81.78,81.85,81.75,81.81,50153.0,73.4931,73.556,73.4661,73.52,50153.0
2022-07-20 15:20:00,81.81,81.83,81.68,81.73,33716.0,73.52,73.538,73.4032,73.4481,33716.0
2022-07-20 15:25:00,81.73,81.9,81.73,81.89,51995.0,73.4481,73.6009,73.4481,73.5919,51995.0
2022-07-20 15:30:00,81.89,81.93,81.74,81.75,56664.0,73.5919,73.6279,73.4571,73.4661,56664.0
2022-07-20 15:35:00,81.75,81.83,81.7,81.83,118561.0,73.4661,73.538,73.4212,73.538,118561.0
2022-07-20 15:40:00,81.83,81.96,81.8,81.88,82602.0,73.538,73.6548,73.5111,73.5829,82602.0
2022-07-20 15:45:00,81.87,81.89,81.8,81.81,241951.0,73.574,73.5919,73.5111,73.52,241951.0
2022-07-20 15:50:00,81.8,81.96,81.75,81.82,171051.0,73.5111,73.6548,73.4661,73.529,171051.0
2022-07-20 15:55:00,81.82,81.9,81.74,81.82,336621.0,73.529,73.6009,73.4571,73.529,336621.0
2022-07-21 09:30:00,81.5,82.17,81.22,81.93,178143.0,73.2415,73.8436,72.9898,73.6279,178143.0
2022-07-21 09:35:00,81.9,82.25,81.71,82.16,72514.0,73.6009,73.9155,73.4302,73.8346,72514.0
2022-07-21 09:40:00,82.15,82.18,81.82,81.88,80101.0,73.8256,73.8525,73.529,73.5829,80101.0
2022-07-21 09:45:00,81.85,82.12,81.75,81.96,81374.0,73.556,73.7986,73.4661,73.6548,81374.0
2022-07-21 09:50:00,81.91,82.37,81.85,82.32,99584.0,73.6099,74.0233,73.556,73.9784,99584.0
2022-07-21 09:55:00,82.33,82.41,82.19,82.28,41225.0,73.9873,74.0592,73.8615,73.9424,41225.0
2022-07-21 10:00:00,82.29,82.4,81.89,81.9,55070.0,73.9514,74.0503,73.5919,73.6009,55070.0
2022-07-21 10:05:00,81.89,82.24,81.87,82.16,64274.0,73.5919,73.9065,73.574,73.8346,64274.0
2022-07-21 10:10:00,82.19,82.22,81.66,81.71,67730.0,73.8615,73.8885,73.3852,73.4302,67730.0
2022-07-21 10:15:00,81.69,82.06,81.61,82.04,72562.0,73.4122,73.7447,73.3403,73.7267,72562.0
2022-07-21 10:20:00,82.05,82.09,81.74,81.79,74131.0,73.7357,73.7717,73.4571,73.5021,74131.0
2022-07-21 10:25:00,81.79,81.79,81.56,81.61,91205.0,73.5021,73.5021,73.2954,73.3403,91205.0
2022-07-21 10:30:00,81.61,81.78,81.61,81.72,50583.0,73.3403,73.4931,73.3403,73.4392,50583.0
2022-07-21 10:35:00,81.73,82.03,81.73,82.03,58722.0,73.4481,73.7177,73.4481,73.7177,58722.0
2022-07-21 10:40:00,82.04,82.16,81.93,82.12,57158.0,73.7267,73.8346,73.6279,73.7986,57158.0
2022-07-21 10:45:00,82.11,82.24,82.09,82.18,40861.0,73.7896,73.9065,73.7717,73.8525,40861.0
2022-07-21 10:50:00,82.2,82.35,82.19,82.34,40615.0,73.8705,74.0053,73.8615,73.9963,40615.0
2022-07-21 10:55:00,82.36,82.46,82.24,82.4,101921.0,74.0143,74.1042,73.9065,74.0503,101921.0
2022-07-21 11:00:00,82.38,82.38,82.19,82.28,72351.0,74.0323,74.0323,73.8615,73.9424,72351.0
2022-07-21 11:05:00,82.27,82.28,82.1,82.16,33247.0,73.9334,73.9424,73.7807,73.8346,33247.0
2022-07-21 11:10:00,82.16,82.19,82.04,82.08,40068.0,73.8346,73.8615,73.7267,73.7627,40068.0
2022-07-21 11:15:00,82.1,82.18,82.02,82.14,41565.0,73.7807,73.8525,73.7088,73.8166,41565.0
2022-07-21 11:20:00,82.13,82.16,81.95,81.98,31493.0,73.8076,73.8346,73.6459,73.6728,31493.0
2022-07-21 11:25:00,82.0,82.14,81.97,82.13,29690.0,73.6908,73.8166,73.6638,73.8076,29690.0
2022-07-21 11:30:00,82.14,82.45,82.03,82.43,63199.0,73.8166,74.0952,73.7177,74.0772,63199.0
2022-07-21 11:35:00,82.43,82.57,82.39,82.51,34912.0,74.0772,74.203,74.0413,74.1491,34912.0
2022-07-21 11:40:00,82.53,82.58,82.4,82.4,307347.0,74.1671,74.212,74.0503,74.0503,307347.0
2022-07-21 11:45:00,82.41,82.53,82.41,82.52,31313.0,74.0592,74.1671,74.0592,74.1581,31313.0
2022-07-21 11:50:00,82.52,82.6,82.48,82.53,71581.0,74.1581,74.23,74.1221,74.1671,71581.0
2022-07-21 11:55:00,82.54,82.6,82.47,82.49,35478.0,74.1761,74.23,74.1132,74.1311,35478.0
2022-07-21 12:00:00,82.47,82.65,82.45,82.56,82959.0,74.1132,74.2749,74.0952,74.194,82959.0
2022-07-21 12:05:00,82.56,82.75,82.49,82.75,44600.0,74.194,74.3648,74.1311,74.3648,44600.0
2022-07-21 12:10:00,82.77,82.79,82.57,82.66,37119.0,74.3828,74.4007,74.203,74.2839,37119.0
2022-07-21 12:15:00,82.68,82.72,82.58,82.65,29471.0,74.3019,74.3378,74.212,74.2749,29471.0
2022-07-21 12:20:00,82.66,82.71,82.57,82.7,33147.0,74.2839,74.3288,74.203,74.3199,33147.0
2022-07-21 12:25:00,82.68,82.9,82.68,82.87,39036.0,74.3019,74.4996,74.3019,74.4726,39036.0
2022-07-21 12:30:00,82.86,83.0,82.86,82.95,63901.0,74.4636,74.5895,74.4636,74.5445,63901.0
2022-07-21 12:35:00,82.97,83.0,82.89,82.97,54684.0,74.5625,74.5895,74.4906,74.5625,54684.0
2022-07-21 12:40:00,82.96,83.06,82.96,82.97,56017.0,74.5535,74.6434,74.5535,74.5625,56017.0
2022-07-21 12:45:00,82.96,82.99,82.93,82.97,19646.0,74.5535,74.5805,74.5265,74.5625,19646.0
2022-07-21 12:50:00,82.99,83.1,82.99,83.0,26124.0,74.5805,74.6793,74.5805,74.5895,26124.0
2022-07-21 12:55:00,83.0,83.07,83.0,83.03,20807.0,74.5895,74.6524,74.5895,74.6164,20807.0
2022-07-21 13:00:00,83.04,83.05,82.91,82.95,22559.0,74.6254,74.6344,74.5086,74.5445,22559.0
2022-07-21 13:05:00,82.96,83.03,82.89,82.97,35863.0,74.5535,74.6164,74.4906,74.5625,35863.0
2022-07-21 13:10:00,82.94,82.98,82.81,82.82,27524.0,74.5355,74.5715,74.4187,74.4277,27524.0
2022-07-21 13:15:00,82.81,82.94,82.8,82.84,51004.0,74.4187,74.5355,74.4097,74.4457,51004.0
2022-07-21 13:20:00,82.83,82.92,82.68,82.7,36595.0,74.4367,74.5176,74.3019,74.3199,36595.0
2022-07-21 13:25:00,82.7,82.76,82.65,82.72,28397.0,74.3199,74.3738,74.2749,74.3378,28397.0
2022-07-21 13:30:00,82.73,82.73,82.49,82.54,78937.0,74.3468,74.3468,74.1311,74.1761,78937.0
2022-07-21 13:35:00,82.52,82.68,82.52,82.68,40922.0,74.1581,74.3019,74.1581,74.3019,40922.0
2022-07-21 13:40:00,82.69,82.79,82.67,82.74,28428.0,74.3109,74.4007,74.2929,74.3558,28428.0
2022-07-21 13:45:00,82.74,82.76,82.62,82.64,22456.0,74.3558,74.3738,74.248,74.2659,22456.0
2022-07-21 13:50:00,82.64,82.65,82.51,82.51,19138.0,74.2659,74.2749,74.1491,74.1491,19138.0
2022-07-21 13:55:00,82.5,82.67,82.48,82.64,26403.0,74.1401,74.2929,74.1221,74.2659,26403.0
2022-07-21 14:00:00,82.68,82.68,82.57,82.61,23631.0,74.3019,74.3019,74.203,74.239,23631.0
2022-07-21 14:05:00,82.6,82.62,82.54,82.55,52466.0,74.23,74.248,74.1761,74.1851,52466.0
2022-07-21 14:10:00,82.53,82.57,82.47,82.57,33405.0,74.1671,74.203,74.1132,74.203,33405.0
2022-07-21 14:15:00,82.57,82.67,82.5,82.63,37815.0,74.203,74.2929,74.1401,74.2569,37815.0
2022-07-21 14:20:00,82.63,82.69,82.61,82.64,25529.0,74.2569,74.3109,74.239,74.2659,25529.0
2022-07-21 14:25:00,82.64,82.7,82.61,82.7,26542.0,74.2659,74.3199,74.239,74.3199,26542.0
2022-07-21 14:30:00,82.66,82.67,82.51,82.52,25980.0,74.2839,74.2929,74.1491,74.1581,25980.0
2022-07-21 14:35:00,82.51,82.62,82.47,82.62,27242.0,74.1491,74.248,74.1132,74.248,27242.0
2022-07-21 14:40:00,82.63,82.63,82.45,82.45,37049.0,74.2569,74.2569,74.0952,74.0952,37049.0
2022-07-21 14:45:00,82.47,82.5,82.42,82.49,21535.0,74.1132,74.1401,74.0682,74.1311,21535.0
2022-07-21 14:50:00,82.5,82.56,82.43,82.49,21432.0,74.1401,74.194,74.0772,74.1311,21432.0
2022-07-21 14:55:00,82.5,82.58,82.49,82.51,27585.0,74.1401,74.212,74.1311,74.1491,27585.0
2022-07-21 15:00:00,82.51,82.67,82.49,82.67,61233.0,74.1491,74.2929,74.1311,74.2929,61233.0
2022-07-21 15:05:00,82.65,82.8,82.64,82.8,55166.0,74.2749,74.4097,74.2659,74.4097,55166.0
2022-07-21 15:10:00,82.8,82.84,82.75,82.84,82326.0,74.4097,74.4457,74.3648,74.4457,82326.0
2022-07-21 15:15:00,82.84,82.92,82.81,82.92,70649.0,74.4457,74.5176,74.4187,74.5176,70649.0
2022-07-21 15:20:00,82.92,82.92,82.82,82.82,60357.0,74.5176,74.5176,74.4277,74.4277,60357.0
2022-07-21 15:25:00,82.82,82.91,82.82,82.9,54221.0,74.4277,74.5086,74.4277,74.4996,54221.0
2022-07-21 15:30:00,82.91,82.92,82.79,82.9,53779.0,74.5086,74.5176,74.4007,74.4996,53779.0
2022-07-21 15:35:00,82.89,82.97,82.8,82.83,86588.0,74.4906,74.5625,74.4097,74.4367,86588.0
2022-07-21 15:40:00,82.82,82.87,82.73,82.75,86099.0,74.4277,74.4726,74.3468,74.3648,86099.0
2022-07-21 15:45:00,82.75,82.86,82.74,82.84,68983.0,74.3648,74.4636,74.3558,74.4457,68983.0
2022-07-21 15:50:00,82.82,82.97,82.8,82.95,151350.0,74.4277,74.5625,74.4097,74.5445,151350.0
2022-07-21 15:55:00,82.95,83.06,82.92,83.04,337951.0,74.5445,74.6434,74.5176,74.6254,337951.0
2022-07-22 09:30:00,83.1,83.53,83.05,83.05,161798.0,74.6793,75.0657,74.6344,74.6344,161798.0
2022-07-22 09:35:00,83.1,83.37,82.97,83.29,88574.0,74.6793,74.922,74.5625,74.8501,88574.0
2022-07-22 09:40:00,83.28,83.4,83.17,83.18,51075.0,74.8411,74.9489,74.7422,74.7512,51075.0
2022-07-22 09:45:00,83.2,83.24,82.65,82.67,123475.0,74.7692,74.8051,74.2749,74.2929,123475.0
2022-07-22 09:50:00,82.66,82.78,82.4,82.58,78208.0,74.2839,74.3917,74.0503,74.212,78208.0
2022-07-22 09:55:00,82.54,82.63,82.43,82.44,160993.0,74.1761,74.2569,74.0772,74.0862,160993.0
2022-07-22 10:00:00,82.47,82.65,82.27,82.5,65800.0,74.1132,74.2749,73.9334,74.1401,65800.0
2022-07-22 10:05:00,82.51,82.52,82.2,82.22,55510.0,74.1491,74.1581,73.8705,73.8885,55510.0
2022-07-22 10:10:00,82.21,82.61,82.21,82.6,70161.0,73.8795,74.239,73.8795,74.23,70161.0
2022-07-22 10:15:00,82.59,82.79,82.59,82.79,46138.0,74.221,74.4007,74.221,74.4007,46138.0
2022-07-22 10:20:00,82.8,82.81,82.51,82.63,37164.0,74.4097,74.4187,74.1491,74.2569,37164.0
2022-07-22 10:25:00,82.62,82.73,82.42,82.72,48861.0,74.248,74.3468,74.0682,74.3378,48861.0
2022-07-22 10:30:00,82.73,82.82,82.64,82.72,33199.0,74.3468,74.4277,74.2659,74.3378,33199.0
2022-07-22 10:35:00,82.71,82.83,82.69,82.83,32812.0,74.3288,74.4367,74.3109,74.4367,32812.0
2022-07-22 10:40:00,82.82,82.9,82.72,82.8,22953.0,74.4277,74.4996,74.3378,74.4097,22953.0
2022-07-22 10:45:00,82.79,82.93,82.79,82.88,40027.0,74.4007,74.5265,74.4007,74.4816,40027.0
2022-07-22 10:50:00,82.88,82.98,82.86,82.94,32721.0,74.4816,74.5715,74.4636,74.5355,32721.0
2022-07-22 10:55:00,82.93,83.02,82.89,82.91,50432.0,74.5265,74.6074,74.4906,74.5086,50432.0
2022-07-22 11:00:00,82.91,83.03,82.74,82.77,34005.0,74.5086,74.6164,74.3558,74.3828,34005.0
2022-07-22 11:05:00,82.76,82.83,82.72,82.8,33963.0,74.3738,74.4367,74.3378,74.4097,33963.0
2022-07-22 11:10:00,82.79,82.94,82.77,82.91,22239.0,74.4007,74.5355,74.3828,74.5086,22239.0
2022-07-22 11:15:00,82.91,82.91,82.76,82.87,22264.0,74.5086,74.5086,74.3738,74.4726,22264.0
2022-07-22 11:20:00,82.85,82.85,82.62,82.62,27568.0,74.4547,74.4547,74.248,74.248,27568.0
2022-07-22 11:25:00,82.63,82.7,82.52,82.54,35573.0,74.2569,74.3199,74.1581,74.1761,35573.0
2022-07-22 11:30:00,82.53,82.58,82.39,82.44,36323.0,74.1671,74.212,74.0413,74.0862,36323.0
2022-07-22 11:35:00,82.41,82.47,82.26,82.41,45591.0,74.0592,74.1132,73.9244,74.0592,45591.0
2022-07-22 11:40:00,82.41,82.43,82.24,82.34,134591.0,74.0592,74.0772,73.9065,73.9963,134591.0
2022-07-22 11:45:00,82.36,82.42,82.3,82.39,32939.0,74.0143,74.0682,73.9604,74.0413,32939.0
2022-07-22 11:50:00,82.39,82.52,82.35,82.52,27966.0,74.0413,74.1581,74.0053,74.1581,27966.0
2022-07-22 11:55:00,82.52,82.55,82.37,82.53,28648.0,74.1581,74.1851,74.0233,74.1671,28648.0
2022-07-22 12:00:00,82.55,82.63,82.44,82.49,26804.0,74.1851,74.2569,74.0862,74.1311,26804.0
2022-07-22 12:05:00,82.53,82.53,82.37,82.37,39000.0,74.1671,74.1671,74.0233,74.0233,39000.0
2022-07-22 12:10:00,82.37,82.39,82.26,82.3,50515.0,74.0233,74.0413,73.9244,73.9604,50515.0
2022-07-22 12:15:00,82.32,82.45,82.31,82.35,49320.0,73.9784,74.0952,73.9694,74.0053,49320.0
2022-07-22 12:20:00,82.38,82.38,82.22,82.23,26112.0,74.0323,74.0323,73.8885,73.8975,26112.0
2022-07-22 12:25:00,82.22,82.31,82.14,82.23,55821.0,73.8885,73.9694,73.8166,73.8975,55821.0
2022-07-22 12:30:00,82.25,82.47,82.24,82.46,31216.0,73.9155,74.1132,73.9065,74.1042,31216.0
2022-07-22 12:35:00,82.46,82.47,82.27,82.32,20687.0,74.1042,74.1132,73.9334,73.9784,20687.0
2022-07-22 12:40:00,82.31,82.37,82.25,82.25,20271.0,73.9694,74.0233,73.9155,73.9155,20271.0
2022-07-22 12:45:00,82.24,82.42,82.23,82.36,24415.0,73.9065,74.0682,73.8975,74.0143,24415.0
2022-07-22 12:50:00,82.34,82.39,82.32,82.35,20194.0,73.9963,74.0413,73.9784,74.0053,20194.0
2022-07-22 12:55:00,82.34,82.36,82.24,82.26,32235.0,73.9963,74.0143,73.9065,73.9244,32235.0
2022-07-22 13:00:00,82.25,82.25,82.12,82.13,68316.0,73.9155,73.9155,73.7986,73.8076,68316.0
2022-07-22 13:05:00,82.13,82.27,82.13,82.27,24390.0,73.8076,73.9334,73.8076,73.9334,24390.0
2022-07-22 13:10:00,82.26,82.26,82.03,82.03,39277.0,73.9244,73.9244,73.7177,73.7177,39277.0
2022-07-22 13:15:00,82.03,82.08,81.86,81.89,41006.0,73.7177,73.7627,73.565,73.5919,41006.0
2022-07-22 13:20:00,81.89,81.97,81.78,81.78,35863.0,73.5919,73.6638,73.4931,73.4931,35863.0
2022-07-22 13:25:00,81.78,81.85,81.71,81.73,40305.0,73.4931,73.556,73.4302,73.4481,40305.0
2022-07-22 13:30:00,81.71,81.81,81.66,81.75,100667.0,73.4302,73.52,73.3852,73.4661,100667.0
2022-07-22 13:35:00,81.76,81.86,81.69,81.83,50921.0,73.4751,73.565,73.4122,73.538,50921.0
2022-07-22 13:40:00,81.82,81.94,81.76,81.94,31547.0,73.529,73.6369,73.4751,73.6369,31547.0
2022-07-22 13:45:00,81.92,82.02,81.88,81.99,39679.0,73.6189,73.7088,73.5829,73.6818,39679.0
2022-07-22 13:50:00,81.98,82.04,81.94,82.01,25062.0,73.6728,73.7267,73.6369,73.6998,25062.0
2022-07-22 13:55:00,82.01,82.09,81.98,82.01,23236.0,73.6998,73.7717,73.6728,73.6998,23236.0
2022-07-22 14:00:00,82.0,82.03,81.77,81.85,37299.0,73.6908,73.7177,73.4841,73.556,37299.0
2022-07-22 14:05:00,81.82,81.89,81.77,81.81,44510.0,73.529,73.5919,73.4841,73.52,44510.0
2022-07-22 14:10:00,81.8,81.85,81.75,81.81,54462.0,73.5111,73.556,73.4661,73.52,54462.0
2022-07-22 14:15:00,81.81,81.97,81.81,81.96,31366.0,73.52,73.6638,73.52,73.6548,31366.0
2022-07-22 14:20:00,81.94,81.94,81.84,81.84,17287.0,73.6369,73.6369,73.547,73.547,17287.0
2022-07-22 14:25:00,81.84,82.02,81.82,81.98,40132.0,73.547,73.7088,73.529,73.6728,40132.0
2022-07-22 14:30:00,81.98,82.12,81.89,82.07,33552.0,73.6728,73.7986,73.5919,73.7537,33552.0
2022-07-22 14:35:00,82.07,82.14,81.97,82.07,29142.0,73.7537,73.8166,73.6638,73.7537,29142.0
2022-07-22 14:40:00,82.06,82.07,81.97,82.01,18131.0,73.7447,73.7537,73.6638,73.6998,18131.0
2022-07-22 14:45:00,82.01,82.08,81.99,82.05,17052.0,73.6998,73.7627,73.6818,73.7357,17052.0
2022-07-22 14:50:00,82.07,82.12,82.02,82.12,26022.0,73.7537,73.7986,73.7088,73.7986,26022.0
2022-07-22 14:55:00,82.11,82.18,82.02,82.03,38517.0,73.7896,73.8525,73.7088,73.7177,38517.0
2022-07-22 15:00:00,82.03,82.11,81.97,82.09,29423.0,73.7177,73.7896,73.6638,73.7717,29423.0
2022-07-22 15:05:00,82.09,82.12,81.97,82.0,38602.0,73.7717,73.7986,73.6638,73.6908,38602.0
2022-07-22 15:10:00,82.01,82.31,82.0,82.31,81828.0,73.6998,73.9694,73.6908,73.9694,81828.0
2022-07-22 15:15:00,82.31,82.31,82.17,82.19,42363.0,73.9694,73.9694,73.8436,73.8615,42363.0
2022-07-22 15:20:00,82.19,82.33,82.18,82.3,65608.0,73.8615,73.9873,73.8525,73.9604,65608.0
2022-07-22 15:25:00,82.3,82.34,82.21,82.32,66822.0,73.9604,73.9963,73.8795,73.9784,66822.0
2022-07-22 15:30:00,82.34,82.37,82.23,82.29,51042.0,73.9963,74.0233,73.8975,73.9514,51042.0
2022-07-22 15:35:00,82.28,82.28,82.17,82.19,59697.0,73.9424,73.9424,73.8436,73.8615,59697.0
2022-07-22 15:40:00,82.19,82.37,82.19,82.26,147762.0,73.8615,74.0233,73.8615,73.9244,147762.0
2022-07-22 15:45:00,82.27,82.36,82.21,82.32,77267.0,73.9334,74.0143,73.8795,73.9784,77267.0
2022-07-22 15:50:00,82.32,82.39,82.24,82.28,162575.0,73.9784,74.0413,73.9065,73.9424,162575.0
2022-07-22 15:55:00,82.27,82.44,82.24,82.44,284757.0,73.9334,74.0862,73.9065,74.0862,284757.0
2022-07-25 09:30:00,82.89,82.96,82.51,82.61,152613.0,74.4906,74.5535,74.1491,74.239,152613.0
2022-07-25 09:35:00,82.6,82.78,82.5,82.59,100182.0,74.23,74.3917,74.1401,74.221,100182.0
2022-07-25 09:40:00,82.6,83.06,82.6,83.05,199391.0,74.23,74.6434,74.23,74.6344,199391.0
2022-07-25 09:45:00,83.05,83.06,82.59,82.79,131701.0,74.6344,74.6434,74.221,74.4007,131701.0
2022-07-25 09:50:00,82.79,83.18,82.77,83.0,156337.0,74.4007,74.7512,74.3828,74.5895,156337.0
2022-07-25 09:55:00,82.98,83.0,82.86,82.9,78909.0,74.5715,74.5895,74.4636,74.4996,78909.0
2022-07-25 10:00:00,82.94,82.97,82.65,82.68,136003.0,74.5355,74.5625,74.2749,74.3019,136003.0
2022-07-25 10:05:00,82.7,82.95,82.67,82.87,111755.0,74.3199,74.5445,74.2929,74.4726,111755.0
2022-07-25 10:10:00,82.89,82.99,82.79,82.83,66268.0,74.4906,74.5805,74.4007,74.4367,66268.0
2022-07-25 10:15:00,82.83,82.85,82.58,82.69,58994.0,74.4367,74.4547,74.212,74.3109,58994.0
2022-07-25 10:20:00,82.68,82.8,82.54,82.72,62049.0,74.3019,74.4097,74.1761,74.3378,62049.0
2022-07-25 10:25:00,82.73,82.74,82.29,82.37,179547.0,74.3468,74.3558,73.9514,74.0233,179547.0
2022-07-25 10:30:00,82.39,82.4,82.16,82.16,115675.0,74.0413,74.0503,73.8346,73.8346,115675.0
2022-07-25 10:35:00,82.18,82.32,82.17,82.26,90946.0,73.8525,73.9784,73.8436,73.9244,90946.0
2022-07-25 10:40:00,82.25,82.55,82.21,82.52,100580.0,73.9155,74.1851,73.8795,74.1581,100580.0
2022-07-25 10:45:00,82.51,82.64,82.47,82.55,64123.0,74.1491,74.2659,74.1132,74.1851,64123.0
2022-07-25 10:50:00,82.56,82.75,82.53,82.6,62027.0,74.194,74.3648,74.1671,74.23,62027.0
2022-07-25 10:55:00,82.59,82.67,82.51,82.61,62989.0,74.221,74.2929,74.1491,74.239,62989.0
2022-07-25 11:00:00,82.6,82.61,82.47,82.52,64397.0,74.23,74.239,74.1132,74.1581,64397.0
2022-07-25 11:05:00,82.51,82.54,82.3,82.33,72377.0,74.1491,74.1761,73.9604,73.9873,72377.0
2022-07-25 11:10:00,82.34,82.41,82.17,82.21,88255.0,73.9963,74.0592,73.8436,73.8795,88255.0
2022-07-25 11:15:00,82.22,82.37,82.21,82.36,55810.0,73.8885,74.0233,73.8795,74.0143,55810.0
2022-07-25 11:20:00,82.37,82.47,82.36,82.45,57448.0,74.0233,74.1132,74.0143,74.0952,57448.0
2022-07-25 11:25:00,82.45,82.45,82.25,82.44,39365.0,74.0952,74.0952,73.9155,74.0862,39365.0
2022-07-25 11:30:00,82.45,82.51,82.42,82.45,28908.0,74.0952,74.1491,74.0682,74.0952,28908.0
2022-07-25 11:35:00,82.44,82.54,82.41,82.41,24215.0,74.0862,74.1761,74.0592,74.0592,24215.0
2022-07-25 11:40:00,82.41,82.54,82.4,82.49,26910.0,74.0592,74.1761,74.0503,74.1311,26910.0
2022-07-25 11:45:00,82.45,82.62,82.45,82.54,32601.0,74.0952,74.248,74.0952,74.1761,32601.0
2022-07-25 11:50:00,82.54,82.66,82.53,82.65,31941.0,74.1761,74.2839,74.1671,74.2749,31941.0
2022-07-25 11:55:00,82.65,82.75,82.64,82.75,35953.0,74.2749,74.3648,74.2659,74.3648,35953.0
2022-07-25 12:00:00,82.75,82.8,82.7,82.77,40561.0,74.3648,74.4097,74.3199,74.3828,40561.0
2022-07-25 12:05:00,82.76,82.78,82.65,82.65,32422.0,74.3738,74.3917,74.2749,74.2749,32422.0
2022-07-25 12:10:00,82.64,82.67,82.49,82.5,34724.0,74.2659,74.2929,74.1311,74.1401,34724.0
2022-07-25 12:15:00,82.52,82.56,82.45,82.47,23253.0,74.1581,74.194,74.0952,74.1132,23253.0
2022-07-25 12:20:00,82.46,82.46,82.35,82.42,24043.0,74.1042,74.1042,74.0053,74.0682,24043.0
2022-07-25 12:25:00,82.42,82.53,82.42,82.51,27416.0,74.0682,74.1671,74.0682,74.1491,27416.0
2022-07-25 12:30:00,82.51,82.64,82.5,82.64,34552.0,74.1491,74.2659,74.1401,74.2659,34552.0
2022-07-25 12:35:00,82.66,82.67,82.58,82.61,19498.0,74.2839,74.2929,74.212,74.239,19498.0
2022-07-25 12:40:00,82.61,82.72,82.61,82.66,28110.0,74.239,74.3378,74.239,74.2839,28110.0
2022-07-25 12:45:00,82.67,82.83,82.65,82.81,18614.0,74.2929,74.4367,74.2749,74.4187,18614.0
2022-07-25 12:50:00,82.81,82.82,82.67,82.71,20799.0,74.4187,74.4277,74.2929,74.3288,20799.0
2022-07-25 12:55:00,82.7,82.75,82.67,82.68,24835.0,74.3199,74.3648,74.2929,74.3019,24835.0
2022-07-25 13:00:00,82.67,82.74,82.65,82.72,17764.0,74.2929,74.3558,74.2749,74.3378,17764.0
2022-07-25 13:05:00,82.73,82.75,82.68,82.75,22852.0,74.3468,74.3648,74.3019,74.3648,22852.0
2022-07-25 13:10:00,82.75,82.78,82.69,82.69,35770.0,74.3648,74.3917,74.3109,74.3109,35770.0
2022-07-25 13:15:00,82.68,82.68,82.61,82.63,21783.0,74.3019,74.3019,74.239,74.2569,21783.0
2022-07-25 13:20:00,82.62,82.64,82.57,82.57,22187.0,74.248,74.2659,74.203,74.203,22187.0
2022-07-25 13:25:00,82.55,82.58,82.51,82.51,23332.0,74.1851,74.212,74.1491,74.1491,23332.0
2022-07-25 13:30:00,82.52,82.57,82.49,82.52,25426.0,74.1581,74.203,74.1311,74.1581,25426.0
2022-07-25 13:35:00,82.51,82.53,82.39,82.41,23510.0,74.1491,74.1671,74.0413,74.0592,23510.0
2022-07-25 13:40:00,82.42,82.45,82.34,82.35,33386.0,74.0682,74.0952,73.9963,74.0053,33386.0
2022-07-25 13:45:00,82.36,82.47,82.36,82.4,33907.0,74.0143,74.1132,74.0143,74.0503,33907.0
2022-07-25 13:50:00,82.39,82.41,82.31,82.32,31406.0,74.0413,74.0592,73.9694,73.9784,31406.0
2022-07-25 13:55:00,82.31,82.39,82.3,82.36,50059.0,73.9694,74.0413,73.9604,74.0143,50059.0
2022-07-25 14:00:00,82.37,82.44,82.34,82.41,27023.0,74.0233,74.0862,73.9963,74.0592,27023.0
2022-07-25 14:05:00,82.4,82.44,82.32,82.36,31475.0,74.0503,74.0862,73.9784,74.0143,31475.0
2022-07-25 14:10:00,82.36,82.39,82.32,82.37,22847.0,74.0143,74.0413,73.9784,74.0233,22847.0
2022-07-25 14:15:00,82.36,82.37,82.21,82.25,35343.0,74.0143,74.0233,73.8795,73.9155,35343.0
2022-07-25 14:20:00,82.23,82.31,82.21,82.31,34803.0,73.8975,73.9694,73.8795,73.9694,34803.0
2022-07-25 14:25:00,82.3,82.31,82.24,82.28,26395.0,73.9604,73.9694,73.9065,73.9424,26395.0
2022-07-25 14:30:00,82.28,82.31,82.24,82.29,29436.0,73.9424,73.9694,73.9065,73.9514,29436.0
2022-07-25 14:35:00,82.29,82.37,82.25,82.31,26789.0,73.9514,74.0233,73.9155,73.9694,26789.0
2022-07-25 14:40:00,82.31,82.35,82.27,82.3,35518.0,73.9694,74.0053,73.9334,73.9604,35518.0
2022-07-25 14:45:00,82.31,82.32,82.19,82.26,46998.0,73.9694,73.9784,73.8615,73.9244,46998.0
2022-07-25 14:50:00,82.23,82.27,82.2,82.23,22491.0,73.8975,73.9334,73.8705,73.8975,22491.0
2022-07-25 14:55:00,82.23,82.28,82.15,82.19,28635.0,73.8975,73.9424,73.8256,73.8615,28635.0
2022-07-25 15:00:00,82.19,82.28,82.13,82.14,50626.0,73.8615,73.9424,73.8076,73.8166,50626.0
2022-07-25 15:05:00,82.14,82.26,82.12,82.25,43191.0,73.8166,73.9244,73.7986,73.9155,43191.0
2022-07-25 15:10:00,82.26,82.29,82.22,82.26,44192.0,73.9244,73.9514,73.8885,73.9244,44192.0
2022-07-25 15:15:00,82.27,82.31,82.16,82.29,75523.0,73.9334,73.9694,73.8346,73.9514,75523.0
2022-07-25 15:20:00,82.28,82.45,82.28,82.44,65710.0,73.9424,74.0952,73.9424,74.0862,65710.0
2022-07-25 15:25:00,82.44,82.45,82.31,82.32,42236.0,74.0862,74.0952,73.9694,73.9784,42236.0
2022-07-25 15:30:00,82.31,82.4,82.29,82.35,71292.0,73.9694,74.0503,73.9514,74.0053,71292.0
2022-07-25 15:35:00,82.35,82.53,82.34,82.52,82828.0,74.0053,74.1671,73.9963,74.1581,82828.0
2022-07-25 15:40:00,82.52,82.58,82.46,82.49,81119.0,74.1581,74.212,74.1042,74.1311,81119.0
2022-07-25 15:45:00,82.5,82.53,82.42,82.44,66914.0,74.1401,74.1671,74.0682,74.0862,66914.0
2022-07-25 15:50:00,82.44,82.57,82.38,82.49,158965.0,74.0862,74.203,74.0323,74.1311,158965.0
2022-07-25 15:55:00,82.48,82.57,82.45,82.54,332304.0,74.1221,74.203,74.0952,74.1761,332304.0
2022-07-26 09:30:00,81.8,82.22,81.8,82.2,143072.0,73.5111,73.8885,73.5111,73.8705,143072.0
2022-07-26 09:35:00,82.23,82.54,82.15,82.49,81644.0,73.8975,74.1761,73.8256,74.1311,81644.0
2022-07-26 09:40:00,82.47,82.57,82.14,82.16,121460.0,74.1132,74.203,73.8166,73.8346,121460.0
2022-07-26 09:45:00,82.15,82.37,81.9,82.21,93429.0,73.8256,74.0233,73.6009,73.8795,93429.0
2022-07-26 09:50:00,82.23,82.5,82.23,82.3,126217.0,73.8975,74.1401,73.8975,73.9604,126217.0
2022-07-26 09:55:00,82.31,82.35,82.19,82.26,43932.0,73.9694,74.0053,73.8615,73.9244,43932.0
2022-07-26 10:00:00,82.24,82.35,82.03,82.33,101679.0,73.9065,74.0053,73.7177,73.9873,101679.0
2022-07-26 10:05:00,82.36,82.43,82.2,82.26,57956.0,74.0143,74.0772,73.8705,73.9244,57956.0
2022-07-26 10:10:00,82.25,82.32,81.93,81.94,57469.0,73.9155,73.9784,73.6279,73.6369,57469.0
2022-07-26 10:15:00,81.94,82.1,81.9,82.07,43842.0,73.6369,73.7807,73.6009,73.7537,43842.0
2022-07-26 10:20:00,82.08,82.08,81.9,81.91,46679.0,73.7627,73.7627,73.6009,73.6099,46679.0
2022-07-26 10:25:00,81.92,82.12,81.92,82.09,45308.0,73.6189,73.7986,73.6189,73.7717,45308.0
2022-07-26 10:30:00,82.09,82.2,81.99,82.19,65460.0,73.7717,73.8705,73.6818,73.8615,65460.0
2022-07-26 10:35:00,82.18,82.39,82.12,82.3,58537.0,73.8525,74.0413,73.7986,73.9604,58537.0
2022-07-26 10:40:00,82.3,82.43,82.29,82.39,50713.0,73.9604,74.0772,73.9514,74.0413,50713.0
2022-07-26 10:45:00,82.39,82.53,82.38,82.48,43325.0,74.0413,74.1671,74.0323,74.1221,43325.0
2022-07-26 10:50:00,82.47,82.56,82.44,82.44,56519.0,74.1132,74.194,74.0862,74.0862,56519.0
2022-07-26 10:55:00,82.41,82.45,82.32,82.38,50651.0,74.0592,74.0952,73.9784,74.0323,50651.0
2022-07-26 11:00:00,82.38,82.49,82.23,82.23,56443.0,74.0323,74.1311,73.8975,73.8975,56443.0
2022-07-26 11:05:00,82.23,82.24,82.09,82.12,58675.0,73.8975,73.9065,73.7717,73.7986,58675.0
2022-07-26 11:10:00,82.12,82.22,82.1,82.2,43772.0,73.7986,73.8885,73.7807,73.8705,43772.0
2022-07-26 11:15:00,82.21,82.23,82.07,82.13,35760.0,73.8795,73.8975,73.7537,73.8076,35760.0
2022-07-26 11:20:00,82.14,82.14,81.78,81.8,66400.0,73.8166,73.8166,73.4931,73.5111,66400.0
2022-07-26 11:25:00,81.81,81.82,81.67,81.68,70211.0,73.52,73.529,73.3942,73.4032,70211.0
2022-07-26 11:30:00,81.66,81.7,81.57,81.65,59117.0,73.3852,73.4212,73.3044,73.3763,59117.0
2022-07-26 11:35:00,81.64,81.64,81.5,81.56,75952.0,73.3673,73.3673,73.2415,73.2954,75952.0
2022-07-26 11:40:00,81.55,81.72,81.55,81.7,65746.0,73.2864,73.4392,73.2864,73.4212,65746.0
2022-07-26 11:45:00,81.72,81.74,81.53,81.55,51926.0,73.4392,73.4571,73.2684,73.2864,51926.0
2022-07-26 11:50:00,81.53,81.61,81.47,81.47,46986.0,73.2684,73.3403,73.2145,73.2145,46986.0
2022-07-26 11:55:00,81.47,81.47,81.33,81.35,115676.0,73.2145,73.2145,73.0887,73.1067,115676.0
2022-07-26 12:00:00,81.34,81.35,81.15,81.26,52303.0,73.0977,73.1067,72.9269,73.0258,52303.0
2022-07-26 12:05:00,81.25,81.34,81.15,81.18,47424.0,73.0168,73.0977,72.9269,72.9539,47424.0
2022-07-26 12:10:00,81.2,81.22,81.09,81.12,38081.0,72.9719,72.9898,72.873,72.9,38081.0
2022-07-26 12:15:00,81.13,81.34,81.13,81.31,38674.0,72.9089,73.0977,72.9089,73.0707,38674.0
2022-07-26 12:20:00,81.31,81.44,81.31,81.43,31931.0,73.0707,73.1875,73.0707,73.1785,31931.0
2022-07-26 12:25:00,81.42,81.44,81.3,81.33,38078.0,73.1696,73.1875,73.0617,73.0887,38078.0
2022-07-26 12:30:00,81.34,81.44,81.32,81.43,32012.0,73.0977,73.1875,73.0797,73.1785,32012.0
2022-07-26 12:35:00,81.43,81.43,81.32,81.33,22582.0,73.1785,73.1785,73.0797,73.0887,22582.0
2022-07-26 12:40:00,81.32,81.32,81.13,81.23,39482.0,73.0797,73.0797,72.9089,72.9988,39482.0
2022-07-26 12:45:00,81.24,81.37,81.22,81.31,30707.0,73.0078,73.1246,72.9898,73.0707,30707.0
2022-07-26 12:50:00,81.33,81.48,81.32,81.47,25398.0,73.0887,73.2235,73.0797,73.2145,25398.0
2022-07-26 12:55:00,81.47,81.47,81.34,81.35,29920.0,73.2145,73.2145,73.0977,73.1067,29920.0
2022-07-26 13:00:00,81.34,81.37,81.26,81.36,33687.0,73.0977,73.1246,73.0258,73.1156,33687.0
2022-07-26 13:05:00,81.36,81.4,81.33,81.4,36803.0,73.1156,73.1516,73.0887,73.1516,36803.0
2022-07-26 13:10:00,81.41,81.48,81.26,81.27,41130.0,73.1606,73.2235,73.0258,73.0348,41130.0
2022-07-26 13:15:00,81.29,81.29,81.1,81.21,49691.0,73.0527,73.0527,72.882,72.9808,49691.0
2022-07-26 13:20:00,81.22,81.4,81.22,81.35,39888.0,72.9898,73.1516,72.9898,73.1067,39888.0
2022-07-26 13:25:00,81.34,81.37,81.27,81.35,29040.0,73.0977,73.1246,73.0348,73.1067,29040.0
2022-07-26 13:30:00,81.35,81.35,81.05,81.05,49326.0,73.1067,73.1067,72.8371,72.8371,49326.0
2022-07-26 13:35:00,81.05,81.11,81.03,81.04,59422.0,72.8371,72.891,72.8191,72.8281,59422.0
2022-07-26 13:40:00,81.04,81.14,81.02,81.12,37649.0,72.8281,72.9179,72.8101,72.9,37649.0
2022-07-26 13:45:00,81.13,81.14,81.07,81.13,24876.0,72.9089,72.9179,72.855,72.9089,24876.0
2022-07-26 13:50:00,81.13,81.16,81.08,81.08,40938.0,72.9089,72.9359,72.864,72.864,40938.0
2022-07-26 13:55:00,81.09,81.1,80.89,80.95,127081.0,72.873,72.882,72.6933,72.7472,127081.0
2022-07-26 14:00:00,80.95,81.14,80.93,81.12,52261.0,72.7472,72.9179,72.7292,72.9,52261.0
2022-07-26 14:05:00,81.12,81.23,81.04,81.04,52013.0,72.9,72.9988,72.8281,72.8281,52013.0
2022-07-26 14:10:00,81.05,81.09,80.96,81.05,37547.0,72.8371,72.873,72.7562,72.8371,37547.0
2022-07-26 14:15:00,81.06,81.09,81.03,81.05,35054.0,72.846,72.873,72.8191,72.8371,35054.0
2022-07-26 14:20:00,81.04,81.12,81.02,81.09,56368.0,72.8281,72.9,72.8101,72.873,56368.0
2022-07-26 14:25:00,81.08,81.09,80.95,80.95,38771.0,72.864,72.873,72.7472,72.7472,38771.0
2022-07-26 14:30:00,80.94,80.94,80.83,80.84,51683.0,72.7382,72.7382,72.6393,72.6483,51683.0
2022-07-26 14:35:00,80.84,80.88,80.75,80.76,53759.0,72.6483,72.6843,72.5675,72.5764,53759.0
2022-07-26 14:40:00,80.76,80.83,80.73,80.8,42319.0,72.5764,72.6393,72.5495,72.6124,42319.0
2022-07-26 14:45:00,80.81,80.81,80.68,80.68,36499.0,72.6214,72.6214,72.5045,72.5045,36499.0
2022-07-26 14:50:00,80.68,80.79,80.66,80.72,50291.0,72.5045,72.6034,72.4866,72.5405,50291.0
2022-07-26 14:55:00,80.72,80.77,80.63,80.77,48743.0,72.5405,72.5854,72.4596,72.5854,48743.0
2022-07-26 15:00:00,80.77,80.82,80.69,80.71,64458.0,72.5854,72.6304,72.5135,72.5315,64458.0
2022-07-26 15:05:00,80.72,80.74,80.63,80.7,54207.0,72.5405,72.5585,72.4596,72.5225,54207.0
2022-07-26 15:10:00,80.72,80.9,80.7,80.89,62701.0,72.5405,72.7023,72.5225,72.6933,62701.0
2022-07-26 15:15:00,80.88,80.92,80.82,80.84,56447.0,72.6843,72.7202,72.6304,72.6483,56447.0
2022-07-26 15:20:00,80.85,80.89,80.79,80.82,90083.0,72.6573,72.6933,72.6034,72.6304,90083.0
2022-07-26 15:25:00,80.82,80.91,80.78,80.86,48116.0,72.6304,72.7112,72.5944,72.6663,48116.0
2022-07-26 15:30:00,80.87,81.0,80.79,80.98,147348.0,72.6753,72.7921,72.6034,72.7741,147348.0
2022-07-26 15:35:00,80.98,81.02,80.9,81.02,83663.0,72.7741,72.8101,72.7023,72.8101,83663.0
2022-07-26 15:40:00,81.02,81.04,80.86,80.87,107878.0,72.8101,72.8281,72.6663,72.6753,107878.0
2022-07-26 15:45:00,80.88,80.89,80.71,80.77,132222.0,72.6843,72.6933,72.5315,72.5854,132222.0
2022-07-26 15:50:00,80.77,80.89,80.72,80.88,181048.0,72.5854,72.6933,72.5405,72.6843,181048.0
2022-07-26 15:55:00,80.87,80.89,80.7,80.75,375468.0,72.6753,72.6933,72.5225,72.5675,375468.0
2022-07-27 09:30:00,81.39,81.48,81.29,81.34,122179.0,73.1426,73.2235,73.0527,73.0977,122179.0
2022-07-27 09:35:00,81.34,81.35,80.96,81.12,59170.0,73.0977,73.1067,72.7562,72.9,59170.0
2022-07-27 09:40:00,81.14,81.32,81.0,81.24,48388.0,72.9179,73.0797,72.7921,73.0078,48388.0
2022-07-27 09:45:00,81.3,81.44,81.19,81.42,42941.0,73.0617,73.1875,72.9629,73.1696,42941.0
2022-07-27 09:50:00,81.43,81.46,81.31,81.4,52312.0,73.1785,73.2055,73.0707,73.1516,52312.0
2022-07-27 09:55:00,81.41,81.56,81.37,81.45,76752.0,73.1606,73.2954,73.1246,73.1965,76752.0
2022-07-27 10:00:00,81.44,81.58,81.37,81.53,44908.0,73.1875,73.3133,73.1246,73.2684,44908.0
2022-07-27 10:05:00,81.55,81.56,81.27,81.33,45551.0,73.2864,73.2954,73.0348,73.0887,45551.0
2022-07-27 10:10:00,81.36,81.51,81.36,81.48,54374.0,73.1156,73.2504,73.1156,73.2235,54374.0
2022-07-27 10:15:00,81.48,81.58,81.47,81.54,53691.0,73.2235,73.3133,73.2145,73.2774,53691.0
2022-07-27 10:20:00,81.55,81.66,81.47,81.6,40687.0,73.2864,73.3852,73.2145,73.3313,40687.0
2022-07-27 10:25:00,81.61,81.72,81.58,81.68,66198.0,73.3403,73.4392,73.3133,73.4032,66198.0
2022-07-27 10:30:00,81.68,81.86,81.64,81.79,95450.0,73.4032,73.565,73.3673,73.5021,95450.0
2022-07-27 10:35:00,81.81,81.87,81.78,81.81,48360.0,73.52,73.574,73.4931,73.52,48360.0
2022-07-27 10:40:00,81.81,81.81,81.6,81.69,48416.0,73.52,73.52,73.3313,73.4122,48416.0
2022-07-27 10:45:00,81.68,81.71,81.56,81.58,91874.0,73.4032,73.4302,73.2954,73.3133,91874.0
2022-07-27 10:50:00,81.6,81.63,81.51,81.54,40340.0,73.3313,73.3583,73.2504,73.2774,40340.0
2022-07-27 10:55:00,81.55,81.56,81.43,81.46,40222.0,73.2864,73.2954,73.1785,73.2055,40222.0
2022-07-27 11:00:00,81.47,81.57,81.43,81.51,73409.0,73.2145,73.3044,73.1785,73.2504,73409.0
2022-07-27 11:05:00,81.5,81.5,81.33,81.33,29114.0,73.2415,73.2415,73.0887,73.0887,29114.0
2022-07-27 11:10:00,81.33,81.33,81.24,81.33,50752.0,73.0887,73.0887,73.0078,73.0887,50752.0
2022-07-27 11:15:00,81.33,81.37,81.27,81.31,28755.0,73.0887,73.1246,73.0348,73.0707,28755.0
2022-07-27 11:20:00,81.33,81.35,81.25,81.3,26576.0,73.0887,73.1067,73.0168,73.0617,26576.0
2022-07-27 11:25:00,81.31,81.42,81.27,81.42,28443.0,73.0707,73.1696,73.0348,73.1696,28443.0
2022-07-27 11:30:00,81.42,81.54,81.4,81.53,67580.0,73.1696,73.2774,73.1516,73.2684,67580.0
2022-07-27 11:35:00,81.52,81.58,81.48,81.54,73851.0,73.2594,73.3133,73.2235,73.2774,73851.0
2022-07-27 11:40:00,81.54,81.64,81.53,81.53,30501.0,73.2774,73.3673,73.2684,73.2684,30501.0
2022-07-27 11:45:00,81.54,81.57,81.5,81.54,27760.0,73.2774,73.3044,73.2415,73.2774,27760.0
2022-07-27 11:50:00,81.54,81.59,81.52,81.57,25978.0,73.2774,73.3223,73.2594,73.3044,25978.0
2022-07-27 11:55:00,81.58,81.68,81.56,81.62,42811.0,73.3133,73.4032,73.2954,73.3493,42811.0
2022-07-27 12:00:00,81.63,81.64,81.56,81.57,39536.0,73.3583,73.3673,73.2954,73.3044,39536.0
2022-07-27 12:05:00,81.59,81.6,81.53,81.54,28848.0,73.3223,73.3313,73.2684,73.2774,28848.0
2022-07-27 12:10:00,81.54,81.54,81.44,81.46,49656.0,73.2774,73.2774,73.1875,73.2055,49656.0
2022-07-27 12:15:00,81.46,81.52,81.44,81.47,36499.0,73.2055,73.2594,73.1875,73.2145,36499.0
2022-07-27 12:20:00,81.48,81.51,81.43,81.47,29531.0,73.2235,73.2504,73.1785,73.2145,29531.0
2022-07-27 12:25:00,81.46,81.5,81.35,81.36,46408.0,73.2055,73.2415,73.1067,73.1156,46408.0
2022-07-27 12:30:00,81.36,81.47,81.34,81.45,64825.0,73.1156,73.2145,73.0977,73.1965,64825.0
2022-07-27 12:35:00,81.46,81.47,81.39,81.42,38768.0,73.2055,73.2145,73.1426,73.1696,38768.0
2022-07-27 12:40:00,81.42,81.47,81.41,81.45,31792.0,73.1696,73.2145,73.1606,73.1965,31792.0
2022-07-27 12:45:00,81.45,81.47,81.4,81.41,34207.0,73.1965,73.2145,73.1516,73.1606,34207.0
2022-07-27 12:50:00,81.41,81.49,81.4,81.47,28211.0,73.1606,73.2325,73.1516,73.2145,28211.0
2022-07-27 12:55:00,81.46,81.46,81.3,81.34,29570.0,73.2055,73.2055,73.0617,73.0977,29570.0
2022-07-27 13:00:00,81.33,81.43,81.33,81.36,28636.0,73.0887,73.1785,73.0887,73.1156,28636.0
2022-07-27 13:05:00,81.37,81.39,81.26,81.27,39378.0,73.1246,73.1426,73.0258,73.0348,39378.0
2022-07-27 13:10:00,81.27,81.4,81.24,81.38,61508.0,73.0348,73.1516,73.0078,73.1336,61508.0
2022-07-27 13:15:00,81.38,81.45,81.33,81.39,40080.0,73.1336,73.1965,73.0887,73.1426,40080.0
2022-07-27 13:20:00,81.39,81.5,81.38,81.47,38368.0,73.1426,73.2415,73.1336,73.2145,38368.0
2022-07-27 13:25:00,81.47,81.48,81.43,81.48,26369.0,73.2145,73.2235,73.1785,73.2235,26369.0
2022-07-27 13:30:00,81.49,81.59,81.43,81.5,75907.0,73.2325,73.3223,73.1785,73.2415,75907.0
2022-07-27 13:35:00,81.51,81.61,81.48,81.61,71844.0,73.2504,73.3403,73.2235,73.3403,71844.0
2022-07-27 13:40:00,81.61,81.61,81.47,81.48,42983.0,73.3403,73.3403,73.2145,73.2235,42983.0
2022-07-27 13:45:00,81.47,81.52,81.44,81.49,52500.0,73.2145,73.2594,73.1875,73.2325,52500.0
2022-07-27 13:50:00,81.49,81.49,81.4,81.42,33953.0,73.2325,73.2325,73.1516,73.1696,33953.0
2022-07-27 13:55:00,81.42,81.44,81.32,81.4,46969.0,73.1696,73.1875,73.0797,73.1516,46969.0
2022-07-27 14:00:00,81.4,81.58,81.29,81.42,86003.0,73.1516,73.3133,73.0527,73.1696,86003.0
2022-07-27 14:05:00,81.4,81.42,81.17,81.23,98806.0,73.1516,73.1696,72.9449,72.9988,98806.0
2022-07-27 14:10:00,81.24,81.38,81.19,81.27,61442.0,73.0078,73.1336,72.9629,73.0348,61442.0
2022-07-27 14:15:00,81.27,81.48,81.27,81.41,43901.0,73.0348,73.2235,73.0348,73.1606,43901.0
2022-07-27 14:20:00,81.4,81.45,81.3,81.31,32256.0,73.1516,73.1965,73.0617,73.0707,32256.0
2022-07-27 14:25:00,81.31,81.46,81.31,81.36,41886.0,73.0707,73.2055,73.0707,73.1156,41886.0
2022-07-27 14:30:00,81.36,81.39,81.09,81.22,51620.0,73.1156,73.1426,72.873,72.9898,51620.0
2022-07-27 14:35:00,81.25,81.75,81.24,81.74,160746.0,73.0168,73.4661,73.0078,73.4571,160746.0
2022-07-27 14:40:00,81.75,82.07,81.74,82.04,90570.0,73.4661,73.7537,73.4571,73.7267,90570.0
2022-07-27 14:45:00,82.05,82.21,82.01,82.13,155469.0,73.7357,73.8795,73.6998,73.8076,155469.0
2022-07-27 14:50:00,82.14,82.49,82.11,82.44,127480.0,73.8166,74.1311,73.7896,74.0862,127480.0
2022-07-27 14:55:00,82.44,82.57,82.18,82.3,126068.0,74.0862,74.203,73.8525,73.9604,126068.0
2022-07-27 15:00:00,82.31,82.53,82.17,82.53,83466.0,73.9694,74.1671,73.8436,74.1671,83466.0
2022-07-27 15:05:00,82.52,82.56,82.34,82.43,59864.0,74.1581,74.194,73.9963,74.0772,59864.0
2022-07-27 15:10:00,82.44,82.53,82.32,82.39,55159.0,74.0862,74.1671,73.9784,74.0413,55159.0
2022-07-27 15:15:00,82.38,82.58,82.35,82.45,73463.0,74.0323,74.212,74.0053,74.0952,73463.0
2022-07-27 15:20:00,82.46,82.64,82.4,82.63,121483.0,74.1042,74.2659,74.0503,74.2569,121483.0
2022-07-27 15:25:00,82.62,82.85,82.62,82.85,75749.0,74.248,74.4547,74.248,74.4547,75749.0
2022-07-27 15:30:00,82.86,82.86,82.75,82.85,147463.0,74.4636,74.4636,74.3648,74.4547,147463.0
2022-07-27 15:35:00,82.85,82.86,82.67,82.69,98231.0,74.4547,74.4636,74.2929,74.3109,98231.0
2022-07-27 15:40:00,82.7,82.82,82.66,82.74,97426.0,74.3199,74.4277,74.2839,74.3558,97426.0
2022-07-27 15:45:00,82.73,82.77,82.62,82.63,123003.0,74.3468,74.3828,74.248,74.2569,123003.0
2022-07-27 15:50:00,82.62,82.66,82.4,82.55,207454.0,74.248,74.2839,74.0503,74.1851,207454.0
2022-07-27 15:55:00,82.54,82.59,82.46,82.48,403411.0,74.1761,74.221,74.1042,74.1221,403411.0
2022-07-28 09:30:00,81.76,82.33,81.71,82.21,161346.0,74.1616,74.6786,74.1162,74.5698,161346.0
2022-07-28 09:35:00,82.22,82.47,82.17,82.41,81602.0,74.5788,74.8056,74.5335,74.7512,81602.0
2022-07-28 09:40:00,82.42,82.54,82.23,82.38,118439.0,74.7602,74.8691,74.5879,74.724,118439.0
2022-07-28 09:45:00,82.43,82.49,81.92,82.02,71853.0,74.7693,74.8237,74.3067,74.3974,71853.0
2022-07-28 09:50:00,82.04,82.04,81.49,81.62,75660.0,74.4156,74.4156,73.9167,74.0346,75660.0
2022-07-28 09:55:00,81.59,81.7,81.55,81.64,61878.0,74.0074,74.1072,73.9711,74.0527,61878.0
2022-07-28 10:00:00,81.67,81.75,81.48,81.57,44350.0,74.0799,74.1525,73.9076,73.9892,44350.0
2022-07-28 10:05:00,81.57,81.58,81.12,81.19,56777.0,73.9892,73.9983,73.5811,73.6446,56777.0
2022-07-28 10:10:00,81.21,81.33,81.06,81.11,47634.0,73.6627,73.7715,73.5266,73.572,47634.0
2022-07-28 10:15:00,81.12,81.3,81.08,81.25,42908.0,73.5811,73.7443,73.5448,73.699,42908.0
2022-07-28 10:20:00,81.25,81.26,81.0,81.13,55947.0,73.699,73.708,73.4722,73.5901,55947.0
2022-07-28 10:25:00,81.14,81.17,80.9,81.11,53267.0,73.5992,73.6264,73.3815,73.572,53267.0
2022-07-28 10:30:00,81.1,81.21,80.99,81.15,49214.0,73.5629,73.6627,73.4631,73.6083,49214.0
2022-07-28 10:35:00,81.18,81.36,81.18,81.25,53407.0,73.6355,73.7988,73.6355,73.699,53407.0
2022-07-28 10:40:00,81.23,81.47,81.23,81.46,31337.0,73.6808,73.8985,73.6808,73.8895,31337.0
2022-07-28 10:45:00,81.47,81.83,81.45,81.82,62832.0,73.8985,74.2251,73.8804,74.216,62832.0
2022-07-28 10:50:00,81.82,81.96,81.78,81.84,64072.0,74.216,74.343,74.1797,74.2341,64072.0
2022-07-28 10:55:00,81.84,82.01,81.73,81.98,66708.0,74.2341,74.3883,74.1344,74.3611,66708.0
2022-07-28 11:00:00,82.0,82.2,81.93,82.02,97056.0,74.3793,74.5607,74.3158,74.3974,97056.0
2022-07-28 11:05:00,82.03,82.15,81.98,82.07,25171.0,74.4065,74.5153,74.3611,74.4428,25171.0
2022-07-28 11:10:00,82.07,82.17,81.96,82.17,27349.0,74.4428,74.5335,74.343,74.5335,27349.0
2022-07-28 11:15:00,82.17,82.21,82.05,82.13,41211.0,74.5335,74.5698,74.4246,74.4972,41211.0
2022-07-28 11:20:00,82.12,82.32,82.03,82.3,68082.0,74.4881,74.6695,74.4065,74.6514,68082.0
2022-07-28 11:25:00,82.31,82.4,82.21,82.39,57225.0,74.6605,74.7421,74.5698,74.733,57225.0
2022-07-28 11:30:00,82.39,82.42,82.24,82.35,38934.0,74.733,74.7602,74.597,74.6967,38934.0
2022-07-28 11:35:00,82.35,82.53,82.33,82.45,88041.0,74.6967,74.86,74.6786,74.7875,88041.0
2022-07-28 11:40:00,82.45,82.72,82.45,82.69,111850.0,74.7875,75.0324,74.7875,75.0052,111850.0
2022-07-28 11:45:00,82.69,82.72,82.6,82.69,30695.0,75.0052,75.0324,74.9235,75.0052,30695.0
2022-07-28 11:50:00,82.72,82.75,82.58,82.6,41152.0,75.0324,75.0596,74.9054,74.9235,41152.0
2022-07-28 11:55:00,82.59,82.72,82.55,82.56,38998.0,74.9144,75.0324,74.8782,74.8872,38998.0
2022-07-28 12:00:00,82.56,82.62,82.5,82.59,41267.0,74.8872,74.9417,74.8328,74.9144,41267.0
2022-07-28 12:05:00,82.59,82.66,82.49,82.51,32278.0,74.9144,74.9779,74.8237,74.8419,32278.0
2022-07-28 12:10:00,82.54,82.76,82.52,82.7,41255.0,74.8691,75.0686,74.851,75.0142,41255.0
2022-07-28 12:15:00,82.7,82.72,82.5,82.51,41209.0,75.0142,75.0324,74.8328,74.8419,41209.0
2022-07-28 12:20:00,82.52,82.52,82.39,82.47,64563.0,74.851,74.851,74.733,74.8056,64563.0
2022-07-28 12:25:00,82.47,82.5,82.36,82.45,25496.0,74.8056,74.8328,74.7058,74.7875,25496.0
2022-07-28 12:30:00,82.47,82.5,82.27,82.42,35234.0,74.8056,74.8328,74.6242,74.7602,35234.0
2022-07-28 12:35:00,82.43,82.52,82.39,82.46,23822.0,74.7693,74.851,74.733,74.7965,23822.0
2022-07-28 12:40:00,82.45,82.45,82.38,82.42,26551.0,74.7875,74.7875,74.724,74.7602,26551.0
2022-07-28 12:45:00,82.43,82.49,82.34,82.36,30184.0,74.7693,74.8237,74.6877,74.7058,30184.0
2022-07-28 12:50:00,82.38,82.48,82.33,82.48,16418.0,74.724,74.8147,74.6786,74.8147,16418.0
2022-07-28 12:55:00,82.49,82.63,82.47,82.59,24270.0,74.8237,74.9507,74.8056,74.9144,24270.0
2022-07-28 13:00:00,82.58,82.58,82.45,82.49,22679.0,74.9054,74.9054,74.7875,74.8237,22679.0
2022-07-28 13:05:00,82.51,82.61,82.49,82.61,16331.0,74.8419,74.9326,74.8237,74.9326,16331.0
2022-07-28 13:10:00,82.6,82.67,82.55,82.67,23613.0,74.9235,74.987,74.8782,74.987,23613.0
2022-07-28 13:15:00,82.67,82.7,82.51,82.58,25578.0,74.987,75.0142,74.8419,74.9054,25578.0
2022-07-28 13:20:00,82.58,82.75,82.56,82.68,51126.0,74.9054,75.0596,74.8872,74.9961,51126.0
2022-07-28 13:25:00,82.69,82.76,82.62,82.75,37939.0,75.0052,75.0686,74.9417,75.0596,37939.0
2022-07-28 13:30:00,82.75,82.89,82.72,82.89,21599.0,75.0596,75.1866,75.0324,75.1866,21599.0
2022-07-28 13:35:00,82.9,82.92,82.82,82.83,34326.0,75.1956,75.2138,75.1231,75.1321,34326.0
2022-07-28 13:40:00,82.84,82.95,82.84,82.85,22217.0,75.1412,75.241,75.1412,75.1503,22217.0
2022-07-28 13:45:00,82.84,82.93,82.82,82.93,17807.0,75.1412,75.2228,75.1231,75.2228,17807.0
2022-07-28 13:50:00,82.92,82.93,82.86,82.87,25158.0,75.2138,75.2228,75.1594,75.1684,25158.0
2022-07-28 13:55:00,82.88,82.98,82.88,82.92,36095.0,75.1775,75.2682,75.1775,75.2138,36095.0
2022-07-28 14:00:00,82.92,82.92,82.77,82.77,29893.0,75.2138,75.2138,75.0777,75.0777,29893.0
2022-07-28 14:05:00,82.77,82.77,82.64,82.7,26903.0,75.0777,75.0777,74.9598,75.0142,26903.0
2022-07-28 14:10:00,82.69,82.79,82.66,82.69,35260.0,75.0052,75.0959,74.9779,75.0052,35260.0
2022-07-28 14:15:00,82.69,82.86,82.69,82.74,26800.0,75.0052,75.1594,75.0052,75.0505,26800.0
2022-07-28 14:20:00,82.73,82.79,82.71,82.76,27364.0,75.0414,75.0959,75.0233,75.0686,27364.0
2022-07-28 14:25:00,82.76,82.83,82.73,82.8,24960.0,75.0686,75.1321,75.0414,75.1049,24960.0
2022-07-28 14:30:00,82.8,82.87,82.74,82.83,25519.0,75.1049,75.1684,75.0505,75.1321,25519.0
2022-07-28 14:35:00,82.83,82.95,82.83,82.95,31478.0,75.1321,75.241,75.1321,75.241,31478.0
2022-07-28 14:40:00,82.95,83.0,82.92,82.94,52018.0,75.241,75.2863,75.2138,75.2319,52018.0
2022-07-28 14:45:00,82.94,83.01,82.91,82.95,123736.0,75.2319,75.2954,75.2047,75.241,123736.0
2022-07-28 14:50:00,82.95,82.95,82.76,82.84,124663.0,75.241,75.241,75.0686,75.1412,124663.0
2022-07-28 14:55:00,82.85,82.94,82.81,82.92,38679.0,75.1503,75.2319,75.114,75.2138,38679.0
2022-07-28 15:00:00,82.92,82.99,82.85,82.98,29594.0,75.2138,75.2773,75.1503,75.2682,29594.0
2022-07-28 15:05:00,82.99,83.08,82.87,82.97,68331.0,75.2773,75.3589,75.1684,75.2591,68331.0
2022-07-28 15:10:00,82.96,82.98,82.88,82.95,47084.0,75.2501,75.2682,75.1775,75.241,47084.0
2022-07-28 15:15:00,82.95,82.97,82.85,82.92,35101.0,75.241,75.2591,75.1503,75.2138,35101.0
2022-07-28 15:20:00,82.93,83.0,82.91,82.95,37013.0,75.2228,75.2863,75.2047,75.241,37013.0
2022-07-28 15:25:00,82.95,83.04,82.94,83.03,45221.0,75.241,75.3226,75.2319,75.3136,45221.0
2022-07-28 15:30:00,83.03,83.04,82.95,83.01,60014.0,75.3136,75.3226,75.241,75.2954,60014.0
2022-07-28 15:35:00,83.0,83.04,82.84,82.91,58925.0,75.2863,75.3226,75.1412,75.2047,58925.0
2022-07-28 15:40:00,82.91,82.91,82.78,82.87,88585.0,75.2047,75.2047,75.0868,75.1684,88585.0
2022-07-28 15:45:00,82.87,83.04,82.8,83.0,142600.0,75.1684,75.3226,75.1049,75.2863,142600.0
2022-07-28 15:50:00,83.01,83.07,82.89,82.98,106609.0,75.2954,75.3498,75.1866,75.2682,106609.0
2022-07-28 15:55:00,82.98,82.99,82.81,82.93,349310.0,75.2682,75.2773,75.114,75.2228,349310.0
2022-07-29 09:30:00,82.97,83.56,82.97,83.36,174775.0,75.2591,75.7943,75.2591,75.6129,174775.0
2022-07-29 09:35:00,83.33,83.45,83.24,83.44,78987.0,75.5857,75.6945,75.504,75.6855,78987.0
2022-07-29 09:40:00,83.44,83.65,83.35,83.41,53899.0,75.6855,75.8759,75.6038,75.6582,53899.0
2022-07-29 09:45:00,83.41,83.7,83.39,83.57,60911.0,75.6582,75.9213,75.6401,75.8034,60911.0
2022-07-29 09:50:00,83.56,83.9,83.54,83.78,57428.0,75.7943,76.1027,75.7762,75.9939,57428.0
2022-07-29 09:55:00,83.78,84.06,83.75,84.06,59901.0,75.9939,76.2478,75.9666,76.2478,59901.0
2022-07-29 10:00:00,84.06,84.48,83.95,84.42,98356.0,76.2478,76.6288,76.1481,76.5744,98356.0
2022-07-29 10:05:00,84.41,84.52,84.15,84.26,69222.0,76.5653,76.6651,76.3295,76.4292,69222.0
2022-07-29 10:10:00,84.25,84.38,84.05,84.12,77161.0,76.4202,76.5381,76.2388,76.3023,77161.0
2022-07-29 10:15:00,84.14,84.28,84.07,84.27,68294.0,76.3204,76.4474,76.2569,76.4383,68294.0
2022-07-29 10:20:00,84.27,84.38,84.21,84.38,46099.0,76.4383,76.5381,76.3839,76.5381,46099.0
2022-07-29 10:25:00,84.4,84.5,84.36,84.41,44527.0,76.5562,76.6469,76.5199,76.5653,44527.0
2022-07-29 10:30:00,84.42,84.47,84.33,84.33,36954.0,76.5744,76.6197,76.4927,76.4927,36954.0
2022-07-29 10:35:00,84.33,84.39,84.22,84.39,36501.0,76.4927,76.5472,76.393,76.5472,36501.0
2022-07-29 10:40:00,84.39,84.51,84.39,84.47,39283.0,76.5472,76.656,76.5472,76.6197,39283.0
2022-07-29 10:45:00,84.46,84.48,84.34,84.36,47984.0,76.6107,76.6288,76.5018,76.5199,47984.0
2022-07-29 10:50:00,84.37,84.5,84.37,84.43,35130.0,76.529,76.6469,76.529,76.5834,35130.0
2022-07-29 10:55:00,84.44,84.58,84.28,84.31,65485.0,76.5925,76.7195,76.4474,76.4746,65485.0
2022-07-29 11:00:00,84.31,84.44,84.14,84.18,47001.0,76.4746,76.5925,76.3204,76.3567,47001.0
2022-07-29 11:05:00,84.19,84.34,84.18,84.28,41781.0,76.3657,76.5018,76.3567,76.4474,41781.0
2022-07-29 11:10:00,84.28,84.28,84.06,84.09,52305.0,76.4474,76.4474,76.2478,76.275,52305.0
2022-07-29 11:15:00,84.09,84.11,83.95,84.04,43217.0,76.275,76.2932,76.1481,76.2297,43217.0
2022-07-29 11:20:00,84.05,84.13,83.87,83.88,71310.0,76.2388,76.3113,76.0755,76.0846,71310.0
2022-07-29 11:25:00,83.87,83.97,83.75,83.84,58326.0,76.0755,76.1662,75.9666,76.0483,58326.0
2022-07-29 11:30:00,83.85,84.02,83.85,84.0,44206.0,76.0573,76.2115,76.0573,76.1934,44206.0
2022-07-29 11:35:00,84.02,84.21,84.01,84.14,96793.0,76.2115,76.3839,76.2025,76.3204,96793.0
2022-07-29 11:40:00,84.14,84.21,84.09,84.2,35114.0,76.3204,76.3839,76.275,76.3748,35114.0
2022-07-29 11:45:00,84.2,84.23,84.11,84.11,44461.0,76.3748,76.402,76.2932,76.2932,44461.0
2022-07-29 11:50:00,84.1,84.19,84.06,84.18,33011.0,76.2841,76.3657,76.2478,76.3567,33011.0
2022-07-29 11:55:00,84.18,84.23,84.15,84.22,37041.0,76.3567,76.402,76.3295,76.393,37041.0
2022-07-29 12:00:00,84.21,84.29,84.2,84.23,37945.0,76.3839,76.4565,76.3748,76.402,37945.0
2022-07-29 12:05:00,84.23,84.23,84.1,84.13,47494.0,76.402,76.402,76.2841,76.3113,47494.0
2022-07-29 12:10:00,84.15,84.29,84.15,84.2,40398.0,76.3295,76.4565,76.3295,76.3748,40398.0
2022-07-29 12:15:00,84.19,84.28,84.17,84.25,33535.0,76.3657,76.4474,76.3476,76.4202,33535.0
2022-07-29 12:20:00,84.26,84.34,84.25,84.29,32926.0,76.4292,76.5018,76.4202,76.4565,32926.0
2022-07-29 12:25:00,84.3,84.32,84.21,84.26,34170.0,76.4655,76.4837,76.3839,76.4292,34170.0
2022-07-29 12:30:00,84.28,84.34,84.24,84.29,29480.0,76.4474,76.5018,76.4111,76.4565,29480.0
2022-07-29 12:35:00,84.28,84.3,84.22,84.27,34577.0,76.4474,76.4655,76.393,76.4383,34577.0
2022-07-29 12:40:00,84.27,84.3,84.21,84.22,29961.0,76.4383,76.4655,76.3839,76.393,29961.0
2022-07-29 12:45:00,84.22,84.34,84.2,84.28,44204.0,76.393,76.5018,76.3748,76.4474,44204.0
2022-07-29 12:50:00,84.27,84.39,84.24,84.36,28741.0,76.4383,76.5472,76.4111,76.5199,28741.0
2022-07-29 12:55:00,84.37,84.41,84.26,84.3,37017.0,76.529,76.5653,76.4292,76.4655,37017.0
2022-07-29 13:00:00,84.29,84.33,84.23,84.27,26141.0,76.4565,76.4927,76.402,76.4383,26141.0
2022-07-29 13:05:00,84.25,84.32,84.22,84.29,24296.0,76.4202,76.4837,76.393,76.4565,24296.0
2022-07-29 13:10:00,84.3,84.3,84.22,84.24,33329.0,76.4655,76.4655,76.393,76.4111,33329.0
2022-07-29 13:15:00,84.23,84.24,84.12,84.14,23534.0,76.402,76.4111,76.3023,76.3204,23534.0
2022-07-29 13:20:00,84.14,84.19,84.12,84.13,27904.0,76.3204,76.3657,76.3023,76.3113,27904.0
2022-07-29 13:25:00,84.13,84.23,84.11,84.12,23083.0,76.3113,76.402,76.2932,76.3023,23083.0
2022-07-29 13:30:00,84.12,84.2,84.09,84.14,25264.0,76.3023,76.3748,76.275,76.3204,25264.0
2022-07-29 13:35:00,84.14,84.21,84.11,84.2,28690.0,76.3204,76.3839,76.2932,76.3748,28690.0
2022-07-29 13:40:00,84.21,84.25,84.15,84.15,21628.0,76.3839,76.4202,76.3295,76.3295,21628.0
2022-07-29 13:45:00,84.15,84.19,84.08,84.17,32709.0,76.3295,76.3657,76.266,76.3476,32709.0
2022-07-29 13:50:00,84.17,84.24,84.15,84.23,25782.0,76.3476,76.4111,76.3295,76.402,25782.0
2022-07-29 13:55:00,84.24,84.28,84.12,84.14,22974.0,76.4111,76.4474,76.3023,76.3204,22974.0
2022-07-29 14:00:00,84.15,84.24,84.08,84.21,24467.0,76.3295,76.4111,76.266,76.3839,24467.0
2022-07-29 14:05:00,84.21,84.33,84.2,84.3,36454.0,76.3839,76.4927,76.3748,76.4655,36454.0
2022-07-29 14:10:00,84.3,84.44,84.29,84.43,24962.0,76.4655,76.5925,76.4565,76.5834,24962.0
2022-07-29 14:15:00,84.44,84.51,84.39,84.51,32617.0,76.5925,76.656,76.5472,76.656,32617.0
2022-07-29 14:20:00,84.51,84.51,84.37,84.44,32357.0,76.656,76.656,76.529,76.5925,32357.0
2022-07-29 14:25:00,84.44,84.52,84.43,84.51,84361.0,76.5925,76.6651,76.5834,76.656,84361.0
2022-07-29 14:30:00,84.52,84.55,84.42,84.48,33419.0,76.6651,76.6923,76.5744,76.6288,33419.0
2022-07-29 14:35:00,84.48,84.57,84.45,84.45,65159.0,76.6288,76.7104,76.6016,76.6016,65159.0
2022-07-29 14:40:00,84.45,84.49,84.42,84.47,40187.0,76.6016,76.6379,76.5744,76.6197,40187.0
2022-07-29 14:45:00,84.47,84.5,84.45,84.46,47561.0,76.6197,76.6469,76.6016,76.6107,47561.0
2022-07-29 14:50:00,84.45,84.53,84.44,84.53,46187.0,76.6016,76.6742,76.5925,76.6742,46187.0
2022-07-29 14:55:00,84.52,84.57,84.5,84.56,33351.0,76.6651,76.7104,76.6469,76.7014,33351.0
2022-07-29 15:00:00,84.56,84.63,84.53,84.62,53940.0,76.7014,76.7649,76.6742,76.7558,53940.0
2022-07-29 15:05:00,84.62,84.63,84.5,84.51,35741.0,76.7558,76.7649,76.6469,76.656,35741.0
2022-07-29 15:10:00,84.51,84.53,84.42,84.52,42177.0,76.656,76.6742,76.5744,76.6651,42177.0
2022-07-29 15:15:00,84.51,84.52,84.38,84.41,35757.0,76.656,76.6651,76.5381,76.5653,35757.0
2022-07-29 15:20:00,84.41,84.49,84.39,84.44,50066.0,76.5653,76.6379,76.5472,76.5925,50066.0
2022-07-29 15:25:00,84.45,84.52,84.44,84.52,37907.0,76.6016,76.6651,76.5925,76.6651,37907.0
2022-07-29 15:30:00,84.52,84.54,84.4,84.52,114789.0,76.6651,76.6832,76.5562,76.6651,114789.0
2022-07-29 15:35:00,84.52,84.53,84.4,84.4,99122.0,76.6651,76.6742,76.5562,76.5562,99122.0
2022-07-29 15:40:00,84.4,84.43,84.32,84.32,113654.0,76.5562,76.5834,76.4837,76.4837,113654.0
2022-07-29 15:45:00,84.32,84.36,84.24,84.34,157329.0,76.4837,76.5199,76.4111,76.5018,157329.0
2022-07-29 15:50:00,84.34,84.55,84.26,84.29,206524.0,76.5018,76.6923,76.4292,76.4565,206524.0
2022-07-29 15:55:00,84.29,84.4,84.23,84.31,497964.0,76.4565,76.5562,76.402,76.4746,497964.0
2022-08-01 09:30:00,83.66,83.66,83.01,83.36,136140.0,75.885,75.885,75.2954,75.6129,136140.0
2022-08-01 09:35:00,83.41,83.51,83.16,83.4,54844.0,75.6582,75.7489,75.4315,75.6492,54844.0
2022-08-01 09:40:00,83.44,83.67,83.26,83.57,81827.0,75.6855,75.8941,75.5222,75.8034,81827.0
2022-08-01 09:45:00,83.6,83.78,83.5,83.66,106293.0,75.8306,75.9939,75.7399,75.885,106293.0
2022-08-01 09:50:00,83.73,84.02,83.72,83.94,84492.0,75.9485,76.2115,75.9394,76.139,84492.0
2022-08-01 09:55:00,83.96,84.09,83.95,84.01,39172.0,76.1571,76.275,76.1481,76.2025,39172.0
2022-08-01 10:00:00,83.99,84.25,83.88,84.23,63608.0,76.1843,76.4202,76.0846,76.402,63608.0
2022-08-01 10:05:00,84.23,84.54,84.23,84.33,52066.0,76.402,76.6832,76.402,76.4927,52066.0
2022-08-01 10:10:00,84.34,84.47,84.31,84.34,54535.0,76.5018,76.6197,76.4746,76.5018,54535.0
2022-08-01 10:15:00,84.37,84.44,84.08,84.08,45541.0,76.529,76.5925,76.266,76.266,45541.0
2022-08-01 10:20:00,84.06,84.11,83.92,84.02,43621.0,76.2478,76.2932,76.1208,76.2115,43621.0
2022-08-01 10:25:00,84.03,84.03,83.82,83.84,68492.0,76.2206,76.2206,76.0301,76.0483,68492.0
2022-08-01 10:30:00,83.86,83.98,83.78,83.9,33641.0,76.0664,76.1753,75.9939,76.1027,33641.0
2022-08-01 10:35:00,83.91,83.99,83.78,83.97,41350.0,76.1118,76.1843,75.9939,76.1662,41350.0
2022-08-01 10:40:00,83.99,84.13,83.88,84.07,59282.0,76.1843,76.3113,76.0846,76.2569,59282.0
2022-08-01 10:45:00,84.06,84.17,84.0,84.16,62566.0,76.2478,76.3476,76.1934,76.3385,62566.0
2022-08-01 10:50:00,84.17,84.33,84.17,84.27,44844.0,76.3476,76.4927,76.3476,76.4383,44844.0
2022-08-01 10:55:00,84.28,84.31,84.15,84.24,52898.0,76.4474,76.4746,76.3295,76.4111,52898.0
2022-08-01 11:00:00,84.25,84.34,84.19,84.2,43999.0,76.4202,76.5018,76.3657,76.3748,43999.0
2022-08-01 11:05:00,84.21,84.27,84.14,84.2,34929.0,76.3839,76.4383,76.3204,76.3748,34929.0
2022-08-01 11:10:00,84.22,84.22,84.07,84.15,44708.0,76.393,76.393,76.2569,76.3295,44708.0
2022-08-01 11:15:00,84.14,84.14,83.85,83.85,52968.0,76.3204,76.3204,76.0573,76.0573,52968.0
2022-08-01 11:20:00,83.85,84.02,83.81,83.94,41020.0,76.0573,76.2115,76.0211,76.139,41020.0
2022-08-01 11:25:00,83.94,84.1,83.91,84.02,41026.0,76.139,76.2841,76.1118,76.2115,41026.0
2022-08-01 11:30:00,84.03,84.03,83.91,83.97,37076.0,76.2206,76.2206,76.1118,76.1662,37076.0
2022-08-01 11:35:00,83.98,83.98,83.83,83.86,21759.0,76.1753,76.1753,76.0392,76.0664,21759.0
2022-08-01 11:40:00,83.85,84.03,83.84,84.02,44339.0,76.0573,76.2206,76.0483,76.2115,44339.0
2022-08-01 11:45:00,84.02,84.07,83.99,84.03,24425.0,76.2115,76.2569,76.1843,76.2206,24425.0
2022-08-01 11:50:00,84.03,84.07,83.9,83.92,33301.0,76.2206,76.2569,76.1027,76.1208,33301.0
2022-08-01 11:55:00,83.91,83.92,83.79,83.8,43319.0,76.1118,76.1208,76.0029,76.012,43319.0
2022-08-01 12:00:00,83.81,83.85,83.69,83.79,36281.0,76.0211,76.0573,75.9122,76.0029,36281.0
2022-08-01 12:05:00,83.8,83.82,83.66,83.67,27358.0,76.012,76.0301,75.885,75.8941,27358.0
2022-08-01 12:10:00,83.68,83.74,83.54,83.59,29746.0,75.9031,75.9576,75.7762,75.8215,29746.0
2022-08-01 12:15:00,83.59,83.69,83.59,83.65,28629.0,75.8215,75.9122,75.8215,75.8759,28629.0
2022-08-01 12:20:00,83.64,83.8,83.64,83.76,44324.0,75.8669,76.012,75.8669,75.9757,44324.0
2022-08-01 12:25:00,83.74,83.91,83.74,83.88,29884.0,75.9576,76.1118,75.9576,76.0846,29884.0
2022-08-01 12:30:00,83.88,83.89,83.8,83.87,31912.0,76.0846,76.0936,76.012,76.0755,31912.0
2022-08-01 12:35:00,83.88,83.91,83.85,83.87,24726.0,76.0846,76.1118,76.0573,76.0755,24726.0
2022-08-01 12:40:00,83.87,83.92,83.76,83.85,37033.0,76.0755,76.1208,75.9757,76.0573,37033.0
2022-08-01 12:45:00,83.85,83.97,83.82,83.84,33869.0,76.0573,76.1662,76.0301,76.0483,33869.0
2022-08-01 12:50:00,83.85,83.86,83.77,83.79,23993.0,76.0573,76.0664,75.9848,76.0029,23993.0
2022-08-01 12:55:00,83.8,83.81,83.64,83.77,47568.0,76.012,76.0211,75.8669,75.9848,47568.0
2022-08-01 13:00:00,83.77,83.78,83.55,83.6,32091.0,75.9848,75.9939,75.7852,75.8306,32091.0
2022-08-01 13:05:00,83.61,83.74,83.57,83.74,29742.0,75.8397,75.9576,75.8034,75.9576,29742.0
2022-08-01 13:10:00,83.72,83.78,83.66,83.78,19235.0,75.9394,75.9939,75.885,75.9939,19235.0
2022-08-01 13:15:00,83.79,83.82,83.55,83.55,35454.0,76.0029,76.0301,75.7852,75.7852,35454.0
2022-08-01 13:20:00,83.54,83.64,83.45,83.58,56789.0,75.7762,75.8669,75.6945,75.8124,56789.0
2022-08-01 13:25:00,83.62,83.62,83.48,83.48,18967.0,75.8487,75.8487,75.7217,75.7217,18967.0
2022-08-01 13:30:00,83.5,83.52,83.36,83.38,28368.0,75.7399,75.758,75.6129,75.631,28368.0
2022-08-01 13:35:00,83.37,83.42,83.28,83.29,25941.0,75.622,75.6673,75.5403,75.5494,25941.0
2022-08-01 13:40:00,83.29,83.33,83.23,83.32,38699.0,75.5494,75.5857,75.495,75.5766,38699.0
2022-08-01 13:45:00,83.33,83.33,83.18,83.31,56365.0,75.5857,75.5857,75.4496,75.5675,56365.0
2022-08-01 13:50:00,83.3,83.37,83.24,83.35,39519.0,75.5585,75.622,75.504,75.6038,39519.0
2022-08-01 13:55:00,83.35,83.5,83.32,83.49,26425.0,75.6038,75.7399,75.5766,75.7308,26425.0
2022-08-01 14:00:00,83.48,83.52,83.33,83.48,32530.0,75.7217,75.758,75.5857,75.7217,32530.0
2022-08-01 14:05:00,83.48,83.59,83.44,83.59,34847.0,75.7217,75.8215,75.6855,75.8215,34847.0
2022-08-01 14:10:00,83.56,83.72,83.54,83.72,44392.0,75.7943,75.9394,75.7762,75.9394,44392.0
2022-08-01 14:15:00,83.72,83.79,83.62,83.66,32236.0,75.9394,76.0029,75.8487,75.885,32236.0
2022-08-01 14:20:00,83.65,83.77,83.62,83.76,19846.0,75.8759,75.9848,75.8487,75.9757,19846.0
2022-08-01 14:25:00,83.76,83.77,83.66,83.73,34619.0,75.9757,75.9848,75.885,75.9485,34619.0
2022-08-01 14:30:00,83.72,83.78,83.68,83.73,21207.0,75.9394,75.9939,75.9031,75.9485,21207.0
2022-08-01 14:35:00,83.75,83.79,83.71,83.76,19565.0,75.9666,76.0029,75.9304,75.9757,19565.0
2022-08-01 14:40:00,83.76,83.8,83.66,83.73,32824.0,75.9757,76.012,75.885,75.9485,32824.0
2022-08-01 14:45:00,83.73,83.78,83.68,83.72,29015.0,75.9485,75.9939,75.9031,75.9394,29015.0
2022-08-01 14:50:00,83.69,83.88,83.67,83.84,27731.0,75.9122,76.0846,75.8941,76.0483,27731.0
2022-08-01 14:55:00,83.86,84.09,83.86,84.01,38312.0,76.0664,76.275,76.0664,76.2025,38312.0
2022-08-01 15:00:00,84.01,84.01,83.93,83.96,22638.0,76.2025,76.2025,76.1299,76.1571,22638.0
2022-08-01 15:05:00,83.97,84.13,83.93,84.07,24582.0,76.1662,76.3113,76.1299,76.2569,24582.0
2022-08-01 15:10:00,84.07,84.12,84.02,84.12,20501.0,76.2569,76.3023,76.2115,76.3023,20501.0
2022-08-01 15:15:00,84.12,84.15,84.07,84.1,37277.0,76.3023,76.3295,76.2569,76.2841,37277.0
2022-08-01 15:20:00,84.1,84.1,83.95,83.97,43016.0,76.2841,76.2841,76.1481,76.1662,43016.0
2022-08-01 15:25:00,83.96,84.0,83.89,84.0,52301.0,76.1571,76.1934,76.0936,76.1934,52301.0
2022-08-01 15:30:00,84.0,84.04,83.95,84.02,41990.0,76.1934,76.2297,76.1481,76.2115,41990.0
2022-08-01 15:35:00,84.03,84.07,83.97,84.04,65002.0,76.2206,76.2569,76.1662,76.2297,65002.0
2022-08-01 15:40:00,84.04,84.15,84.02,84.03,85890.0,76.2297,76.3295,76.2115,76.2206,85890.0
2022-08-01 15:45:00,84.03,84.2,83.99,84.15,89416.0,76.2206,76.3748,76.1843,76.3295,89416.0
2022-08-01 15:50:00,84.15,84.26,84.11,84.11,129409.0,76.3295,76.4292,76.2932,76.2932,129409.0
2022-08-01 15:55:00,84.12,84.15,84.03,84.04,263951.0,76.3023,76.3295,76.2206,76.2297,263951.0
2022-08-02 09:30:00,83.33,83.41,83.17,83.33,125031.0,75.5857,75.6582,75.4405,75.5857,125031.0
2022-08-02 09:35:00,83.34,83.58,83.17,83.53,70820.0,75.5947,75.8124,75.4405,75.7671,70820.0
2022-08-02 09:40:00,83.55,83.6,83.4,83.55,57146.0,75.7852,75.8306,75.6492,75.7852,57146.0
2022-08-02 09:45:00,83.54,83.76,83.47,83.56,62845.0,75.7762,75.9757,75.7127,75.7943,62845.0
2022-08-02 09:50:00,83.56,83.64,82.96,83.09,98377.0,75.7943,75.8669,75.2501,75.368,98377.0
2022-08-02 09:55:00,83.06,83.33,83.0,83.19,52514.0,75.3408,75.5857,75.2863,75.4587,52514.0
2022-08-02 10:00:00,83.19,83.41,83.13,83.32,77314.0,75.4587,75.6582,75.4043,75.5766,77314.0
2022-08-02 10:05:00,83.31,83.4,83.2,83.2,61777.0,75.5675,75.6492,75.4678,75.4678,61777.0
2022-08-02 10:10:00,83.2,83.29,83.06,83.2,80771.0,75.4678,75.5494,75.3408,75.4678,80771.0
2022-08-02 10:15:00,83.21,83.34,83.17,83.33,75431.0,75.4768,75.5947,75.4405,75.5857,75431.0
2022-08-02 10:20:00,83.34,83.48,83.22,83.25,65900.0,75.5947,75.7217,75.4859,75.5131,65900.0
2022-08-02 10:25:00,83.25,83.51,83.16,83.49,57982.0,75.5131,75.7489,75.4315,75.7308,57982.0
2022-08-02 10:30:00,83.49,83.6,83.44,83.55,52914.0,75.7308,75.8306,75.6855,75.7852,52914.0
2022-08-02 10:35:00,83.55,83.79,83.54,83.73,41687.0,75.7852,76.0029,75.7762,75.9485,41687.0
2022-08-02 10:40:00,83.73,83.9,83.71,83.84,60195.0,75.9485,76.1027,75.9304,76.0483,60195.0
2022-08-02 10:45:00,83.86,84.07,83.79,84.07,73134.0,76.0664,76.2569,76.0029,76.2569,73134.0
2022-08-02 10:50:00,84.08,84.18,84.0,84.13,71877.0,76.266,76.3567,76.1934,76.3113,71877.0
2022-08-02 10:55:00,84.14,84.15,83.89,83.92,41143.0,76.3204,76.3295,76.0936,76.1208,41143.0
2022-08-02 11:00:00,83.92,83.95,83.8,83.81,97124.0,76.1208,76.1481,76.012,76.0211,97124.0
2022-08-02 11:05:00,83.79,83.85,83.71,83.82,83749.0,76.0029,76.0573,75.9304,76.0301,83749.0
2022-08-02 11:10:00,83.82,83.83,83.76,83.76,33964.0,76.0301,76.0392,75.9757,75.9757,33964.0
2022-08-02 11:15:00,83.76,83.9,83.71,83.84,46073.0,75.9757,76.1027,75.9304,76.0483,46073.0
2022-08-02 11:20:00,83.84,83.94,83.77,83.9,33986.0,76.0483,76.139,75.9848,76.1027,33986.0
2022-08-02 11:25:00,83.89,84.2,83.85,84.17,38091.0,76.0936,76.3748,76.0573,76.3476,38091.0
2022-08-02 11:30:00,84.17,84.18,84.0,84.06,46010.0,76.3476,76.3567,76.1934,76.2478,46010.0
2022-08-02 11:35:00,84.04,84.19,84.04,84.13,32177.0,76.2297,76.3657,76.2297,76.3113,32177.0
2022-08-02 11:40:00,84.1,84.16,84.04,84.14,48239.0,76.2841,76.3385,76.2297,76.3204,48239.0
2022-08-02 11:45:00,84.14,84.2,84.08,84.18,45725.0,76.3204,76.3748,76.266,76.3567,45725.0
2022-08-02 11:50:00,84.16,84.22,84.08,84.16,41913.0,76.3385,76.393,76.266,76.3385,41913.0
2022-08-02 11:55:00,84.16,84.17,84.02,84.06,43382.0,76.3385,76.3476,76.2115,76.2478,43382.0
2022-08-02 12:00:00,84.05,84.23,84.0,84.23,32670.0,76.2388,76.402,76.1934,76.402,32670.0
2022-08-02 12:05:00,84.23,84.36,84.2,84.28,63424.0,76.402,76.5199,76.3748,76.4474,63424.0
2022-08-02 12:10:00,84.28,84.42,84.26,84.33,38347.0,76.4474,76.5744,76.4292,76.4927,38347.0
2022-08-02 12:15:00,84.34,84.42,84.26,84.29,31376.0,76.5018,76.5744,76.4292,76.4565,31376.0
2022-08-02 12:20:00,84.29,84.45,84.28,84.45,30639.0,76.4565,76.6016,76.4474,76.6016,30639.0
2022-08-02 12:25:00,84.45,84.56,84.44,84.55,43196.0,76.6016,76.7014,76.5925,76.6923,43196.0
2022-08-02 12:30:00,84.55,84.59,84.48,84.52,45548.0,76.6923,76.7286,76.6288,76.6651,45548.0
2022-08-02 12:35:00,84.52,84.55,84.35,84.48,32988.0,76.6651,76.6923,76.5109,76.6288,32988.0
2022-08-02 12:40:00,84.48,84.51,84.41,84.5,33686.0,76.6288,76.656,76.5653,76.6469,33686.0
2022-08-02 12:45:00,84.49,84.49,84.42,84.47,33317.0,76.6379,76.6379,76.5744,76.6197,33317.0
2022-08-02 12:50:00,84.47,84.48,84.38,84.47,29216.0,76.6197,76.6288,76.5381,76.6197,29216.0
2022-08-02 12:55:00,84.45,84.49,84.38,84.41,28640.0,76.6016,76.6379,76.5381,76.5653,28640.0
2022-08-02 13:00:00,84.39,84.42,84.32,84.39,27546.0,76.5472,76.5744,76.4837,76.5472,27546.0
2022-08-02 13:05:00,84.38,84.45,84.31,84.44,23750.0,76.5381,76.6016,76.4746,76.5925,23750.0
2022-08-02 13:10:00,84.43,84.46,84.34,84.34,38274.0,76.5834,76.6107,76.5018,76.5018,38274.0
2022-08-02 13:15:00,84.34,84.37,84.31,84.31,26441.0,76.5018,76.529,76.4746,76.4746,26441.0
2022-08-02 13:20:00,84.31,84.36,84.22,84.23,27989.0,76.4746,76.5199,76.393,76.402,27989.0
2022-08-02 13:25:00,84.23,84.24,84.02,84.11,60216.0,76.402,76.4111,76.2115,76.2932,60216.0
2022-08-02 13:30:00,84.1,84.11,83.97,83.99,36757.0,76.2841,76.2932,76.1662,76.1843,36757.0
2022-08-02 13:35:00,83.97,84.01,83.86,83.92,40385.0,76.1662,76.2025,76.0664,76.1208,40385.0
2022-08-02 13:40:00,83.94,84.11,83.9,84.1,24684.0,76.139,76.2932,76.1027,76.2841,24684.0
2022-08-02 13:45:00,84.11,84.13,83.96,83.97,24480.0,76.2932,76.3113,76.1571,76.1662,24480.0
2022-08-02 13:50:00,83.96,84.06,83.92,84.06,29337.0,76.1571,76.2478,76.1208,76.2478,29337.0
2022-08-02 13:55:00,84.05,84.09,83.99,84.03,28318.0,76.2388,76.275,76.1843,76.2206,28318.0
2022-08-02 14:00:00,84.02,84.06,83.93,83.95,43908.0,76.2115,76.2478,76.1299,76.1481,43908.0
2022-08-02 14:05:00,83.95,84.15,83.93,84.15,24981.0,76.1481,76.3295,76.1299,76.3295,24981.0
2022-08-02 14:10:00,84.15,84.18,84.03,84.06,22556.0,76.3295,76.3567,76.2206,76.2478,22556.0
2022-08-02 14:15:00,84.05,84.06,83.94,83.97,85150.0,76.2388,76.2478,76.139,76.1662,85150.0
2022-08-02 14:20:00,83.97,84.11,83.93,84.08,27532.0,76.1662,76.2932,76.1299,76.266,27532.0
2022-08-02 14:25:00,84.09,84.16,84.09,84.14,29145.0,76.275,76.3385,76.275,76.3204,29145.0
2022-08-02 14:30:00,84.15,84.17,84.06,84.13,32013.0,76.3295,76.3476,76.2478,76.3113,32013.0
2022-08-02 14:35:00,84.11,84.11,83.97,84.01,29454.0,76.2932,76.2932,76.1662,76.2025,29454.0
2022-08-02 14:40:00,84.01,84.11,84.0,84.08,27528.0,76.2025,76.2932,76.1934,76.266,27528.0
2022-08-02 14:45:00,84.07,84.07,83.9,84.05,29140.0,76.2569,76.2569,76.1027,76.2388,29140.0
2022-08-02 14:50:00,84.04,84.1,83.92,83.94,35261.0,76.2297,76.2841,76.1208,76.139,35261.0
2022-08-02 14:55:00,83.93,83.94,83.81,83.88,42860.0,76.1299,76.139,76.0211,76.0846,42860.0
2022-08-02 15:00:00,83.88,83.94,83.83,83.87,31646.0,76.0846,76.139,76.0392,76.0755,31646.0
2022-08-02 15:05:00,83.85,83.9,83.8,83.83,47586.0,76.0573,76.1027,76.012,76.0392,47586.0
2022-08-02 15:10:00,83.82,83.84,83.72,83.81,32491.0,76.0301,76.0483,75.9394,76.0211,32491.0
2022-08-02 15:15:00,83.82,83.84,83.67,83.7,45678.0,76.0301,76.0483,75.8941,75.9213,45678.0
2022-08-02 15:20:00,83.69,83.77,83.64,83.72,44298.0,75.9122,75.9848,75.8669,75.9394,44298.0
2022-08-02 15:25:00,83.72,83.96,83.71,83.93,97693.0,75.9394,76.1571,75.9304,76.1299,97693.0
2022-08-02 15:30:00,83.91,83.94,83.79,83.9,63274.0,76.1118,76.139,76.0029,76.1027,63274.0
2022-08-02 15:35:00,83.89,83.98,83.85,83.87,91900.0,76.0936,76.1753,76.0573,76.0755,91900.0
2022-08-02 15:40:00,83.87,83.88,83.76,83.87,79688.0,76.0755,76.0846,75.9757,76.0755,79688.0
2022-08-02 15:45:00,83.87,83.88,83.65,83.69,91647.0,76.0755,76.0846,75.8759,75.9122,91647.0
2022-08-02 15:50:00,83.68,83.78,83.51,83.52,148449.0,75.9031,75.9939,75.7489,75.758,148449.0
2022-08-02 15:55:00,83.51,83.61,83.4,83.56,473688.0,75.7489,75.8397,75.6492,75.7943,473688.0
2022-08-03 09:30:00,84.68,84.7,84.21,84.34,152645.0,76.8102,76.8284,76.3839,76.5018,152645.0
2022-08-03 09:35:00,84.34,84.72,84.26,84.49,72660.0,76.5018,76.8465,76.4292,76.6379,72660.0
2022-08-03 09:40:00,84.46,84.51,84.22,84.41,56334.0,76.6107,76.656,76.393,76.5653,56334.0
2022-08-03 09:45:00,84.41,84.58,84.2,84.32,69838.0,76.5653,76.7195,76.3748,76.4837,69838.0
2022-08-03 09:50:00,84.33,84.39,84.22,84.26,60174.0,76.4927,76.5472,76.393,76.4292,60174.0
2022-08-03 09:55:00,84.27,84.28,84.14,84.26,63974.0,76.4383,76.4474,76.3204,76.4292,63974.0
2022-08-03 10:00:00,84.26,84.55,84.13,84.5,57169.0,76.4292,76.6923,76.3113,76.6469,57169.0
2022-08-03 10:05:00,84.52,84.59,84.41,84.46,43462.0,76.6651,76.7286,76.5653,76.6107,43462.0
2022-08-03 10:10:00,84.45,84.65,84.45,84.56,50847.0,76.6016,76.783,76.6016,76.7014,50847.0
2022-08-03 10:15:00,84.56,84.59,84.12,84.18,57231.0,76.7014,76.7286,76.3023,76.3567,57231.0
2022-08-03 10:20:00,84.17,84.38,84.16,84.38,45888.0,76.3476,76.5381,76.3385,76.5381,45888.0
2022-08-03 10:25:00,84.38,84.8,84.38,84.77,63032.0,76.5381,76.9191,76.5381,76.8918,63032.0
2022-08-03 10:30:00,84.77,84.87,84.65,84.67,104952.0,76.8918,76.9826,76.783,76.8011,104952.0
2022-08-03 10:35:00,84.66,84.66,84.41,84.45,79968.0,76.7921,76.7921,76.5653,76.6016,79968.0
2022-08-03 10:40:00,84.45,84.45,84.27,84.35,80486.0,76.6016,76.6016,76.4383,76.5109,80486.0
2022-08-03 10:45:00,84.34,84.55,84.3,84.53,37330.0,76.5018,76.6923,76.4655,76.6742,37330.0
2022-08-03 10:50:00,84.54,84.56,84.45,84.47,44668.0,76.6832,76.7014,76.6016,76.6197,44668.0
2022-08-03 10:55:00,84.48,84.53,84.37,84.42,30871.0,76.6288,76.6742,76.529,76.5744,30871.0
2022-08-03 11:00:00,84.43,84.61,84.41,84.47,36895.0,76.5834,76.7467,76.5653,76.6197,36895.0
2022-08-03 11:05:00,84.48,84.57,84.43,84.56,29741.0,76.6288,76.7104,76.5834,76.7014,29741.0
2022-08-03 11:10:00,84.57,84.67,84.5,84.56,36136.0,76.7104,76.8011,76.6469,76.7014,36136.0
2022-08-03 11:15:00,84.56,84.64,84.41,84.43,43910.0,76.7014,76.7739,76.5653,76.5834,43910.0
2022-08-03 11:20:00,84.46,84.58,84.45,84.5,42387.0,76.6107,76.7195,76.6016,76.6469,42387.0
2022-08-03 11:25:00,84.53,84.67,84.51,84.62,32925.0,76.6742,76.8011,76.656,76.7558,32925.0
2022-08-03 11:30:00,84.63,84.74,84.6,84.62,40505.0,76.7649,76.8646,76.7376,76.7558,40505.0
2022-08-03 11:35:00,84.64,84.75,84.61,84.73,45275.0,76.7739,76.8737,76.7467,76.8556,45275.0
2022-08-03 11:40:00,84.75,84.92,84.75,84.91,36352.0,76.8737,77.0279,76.8737,77.0188,36352.0
2022-08-03 11:45:00,84.91,85.09,84.91,85.01,105549.0,77.0188,77.1821,77.0188,77.1095,105549.0
2022-08-03 11:50:00,85.0,85.02,84.89,84.99,41232.0,77.1005,77.1186,77.0007,77.0914,41232.0
2022-08-03 11:55:00,84.99,85.09,84.97,85.0,39662.0,77.0914,77.1821,77.0733,77.1005,39662.0
2022-08-03 12:00:00,85.01,85.04,84.96,85.02,41437.0,77.1095,77.1368,77.0642,77.1186,41437.0
2022-08-03 12:05:00,85.03,85.03,84.93,84.94,68645.0,77.1277,77.1277,77.037,77.046,68645.0
2022-08-03 12:10:00,84.95,84.99,84.88,84.93,33769.0,77.0551,77.0914,76.9916,77.037,33769.0
2022-08-03 12:15:00,84.92,84.92,84.79,84.84,45703.0,77.0279,77.0279,76.91,76.9553,45703.0
2022-08-03 12:20:00,84.83,84.95,84.78,84.94,53058.0,76.9463,77.0551,76.9009,77.046,53058.0
2022-08-03 12:25:00,84.94,84.94,84.78,84.81,36421.0,77.046,77.046,76.9009,76.9281,36421.0
2022-08-03 12:30:00,84.81,85.03,84.8,85.0,43209.0,76.9281,77.1277,76.9191,77.1005,43209.0
2022-08-03 12:35:00,85.0,85.1,84.99,85.06,41033.0,77.1005,77.1912,77.0914,77.1549,41033.0
2022-08-03 12:40:00,85.06,85.13,85.03,85.03,35922.0,77.1549,77.2184,77.1277,77.1277,35922.0
2022-08-03 12:45:00,85.02,85.18,85.01,85.14,40787.0,77.1186,77.2637,77.1095,77.2275,40787.0
2022-08-03 12:50:00,85.14,85.14,85.07,85.08,21058.0,77.2275,77.2275,77.164,77.173,21058.0
2022-08-03 12:55:00,85.08,85.1,85.01,85.03,53449.0,77.173,77.1912,77.1095,77.1277,53449.0
2022-08-03 13:00:00,85.03,85.16,85.02,85.15,31580.0,77.1277,77.2456,77.1186,77.2365,31580.0
2022-08-03 13:05:00,85.15,85.27,85.15,85.25,53846.0,77.2365,77.3454,77.2365,77.3272,53846.0
2022-08-03 13:10:00,85.25,85.29,85.22,85.26,31338.0,77.3272,77.3635,77.3,77.3363,31338.0
2022-08-03 13:15:00,85.26,85.39,85.26,85.34,45846.0,77.3363,77.4542,77.3363,77.4089,45846.0
2022-08-03 13:20:00,85.34,85.44,85.33,85.41,54218.0,77.4089,77.4996,77.3998,77.4724,54218.0
2022-08-03 13:25:00,85.41,85.53,85.4,85.53,42233.0,77.4724,77.5812,77.4633,77.5812,42233.0
2022-08-03 13:30:00,85.53,85.59,85.5,85.54,40501.0,77.5812,77.6356,77.554,77.5903,40501.0
2022-08-03 13:35:00,85.53,85.56,85.44,85.44,49018.0,77.5812,77.6084,77.4996,77.4996,49018.0
2022-08-03 13:40:00,85.45,85.46,85.37,85.42,39019.0,77.5086,77.5177,77.4361,77.4814,39019.0
2022-08-03 13:45:00,85.42,85.43,85.33,85.35,45707.0,77.4814,77.4905,77.3998,77.4179,45707.0
2022-08-03 13:50:00,85.35,85.39,85.31,85.34,21202.0,77.4179,77.4542,77.3817,77.4089,21202.0
2022-08-03 13:55:00,85.35,85.39,85.27,85.32,29106.0,77.4179,77.4542,77.3454,77.3907,29106.0
2022-08-03 14:00:00,85.31,85.4,85.24,85.37,34744.0,77.3817,77.4633,77.3182,77.4361,34744.0
2022-08-03 14:05:00,85.38,85.43,85.33,85.4,35690.0,77.4452,77.4905,77.3998,77.4633,35690.0
2022-08-03 14:10:00,85.4,85.46,85.34,85.41,38387.0,77.4633,77.5177,77.4089,77.4724,38387.0
2022-08-03 14:15:00,85.41,85.5,85.38,85.48,33717.0,77.4724,77.554,77.4452,77.5359,33717.0
2022-08-03 14:20:00,85.48,85.57,85.47,85.57,48927.0,77.5359,77.6175,77.5268,77.6175,48927.0
2022-08-03 14:25:00,85.58,85.59,85.48,85.5,57463.0,77.6266,77.6356,77.5359,77.554,57463.0
2022-08-03 14:30:00,85.5,85.55,85.43,85.5,42552.0,77.554,77.5994,77.4905,77.554,42552.0
2022-08-03 14:35:00,85.48,85.51,85.37,85.37,43045.0,77.5359,77.5631,77.4361,77.4361,43045.0
2022-08-03 14:40:00,85.38,85.44,85.32,85.38,32490.0,77.4452,77.4996,77.3907,77.4452,32490.0
2022-08-03 14:45:00,85.38,85.4,85.34,85.34,25496.0,77.4452,77.4633,77.4089,77.4089,25496.0
2022-08-03 14:50:00,85.34,85.46,85.3,85.45,44882.0,77.4089,77.5177,77.3726,77.5086,44882.0
2022-08-03 14:55:00,85.45,85.47,85.4,85.42,29198.0,77.5086,77.5268,77.4633,77.4814,29198.0
2022-08-03 15:00:00,85.42,85.5,85.38,85.48,39206.0,77.4814,77.554,77.4452,77.5359,39206.0
2022-08-03 15:05:00,85.48,85.56,85.39,85.4,43689.0,77.5359,77.6084,77.4542,77.4633,43689.0
2022-08-03 15:10:00,85.38,85.41,85.33,85.37,29017.0,77.4452,77.4724,77.3998,77.4361,29017.0
2022-08-03 15:15:00,85.36,85.38,85.22,85.27,50399.0,77.427,77.4452,77.3,77.3454,50399.0
2022-08-03 15:20:00,85.28,85.31,85.23,85.25,57068.0,77.3544,77.3817,77.3091,77.3272,57068.0
2022-08-03 15:25:00,85.25,85.27,85.21,85.23,47447.0,77.3272,77.3454,77.291,77.3091,47447.0
2022-08-03 15:30:00,85.23,85.23,85.15,85.2,63399.0,77.3091,77.3091,77.2365,77.2819,63399.0
2022-08-03 15:35:00,85.19,85.2,85.14,85.15,54428.0,77.2728,77.2819,77.2275,77.2365,54428.0
2022-08-03 15:40:00,85.15,85.24,85.13,85.23,105764.0,77.2365,77.3182,77.2184,77.3091,105764.0
2022-08-03 15:45:00,85.22,85.24,85.08,85.1,108843.0,77.3,77.3182,77.173,77.1912,108843.0
2022-08-03 15:50:00,85.09,85.13,85.02,85.1,149643.0,77.1821,77.2184,77.1186,77.1912,149643.0
2022-08-03 15:55:00,85.1,85.1,84.95,85.06,360914.0,77.1912,77.1912,77.0551,77.1549,360914.0
2022-08-04 09:30:00,85.2,85.36,84.87,84.89,105858.0,77.2819,77.427,76.9826,77.0007,105858.0
2022-08-04 09:35:00,84.87,85.35,84.8,85.17,100107.0,76.9826,77.4179,76.9191,77.2547,100107.0
2022-08-04 09:40:00,85.16,85.53,85.14,85.41,54351.0,77.2456,77.5812,77.2275,77.4724,54351.0
2022-08-04 09:45:00,85.41,85.65,85.38,85.51,81795.0,77.4724,77.6901,77.4452,77.5631,81795.0
2022-08-04 09:50:00,85.48,85.55,85.2,85.34,43859.0,77.5359,77.5994,77.2819,77.4089,43859.0
2022-08-04 09:55:00,85.35,85.39,85.19,85.32,39576.0,77.4179,77.4542,77.2728,77.3907,39576.0
2022-08-04 10:00:00,85.34,85.41,85.25,85.36,38236.0,77.4089,77.4724,77.3272,77.427,38236.0
2022-08-04 10:05:00,85.36,85.39,85.18,85.31,33286.0,77.427,77.4542,77.2637,77.3817,33286.0
2022-08-04 10:10:00,85.31,85.34,85.15,85.23,47483.0,77.3817,77.4089,77.2365,77.3091,47483.0
2022-08-04 10:15:00,85.24,85.32,85.06,85.24,74825.0,77.3182,77.3907,77.1549,77.3182,74825.0
2022-08-04 10:20:00,85.21,85.34,85.12,85.25,35487.0,77.291,77.4089,77.2093,77.3272,35487.0
2022-08-04 10:25:00,85.26,85.45,85.23,85.37,34976.0,77.3363,77.5086,77.3091,77.4361,34976.0
2022-08-04 10:30:00,85.39,85.51,85.33,85.39,37911.0,77.4542,77.5631,77.3998,77.4542,37911.0
2022-08-04 10:35:00,85.38,85.38,85.08,85.09,38911.0,77.4452,77.4452,77.173,77.1821,38911.0
2022-08-04 10:40:00,85.11,85.17,85.07,85.15,33130.0,77.2002,77.2547,77.164,77.2365,33130.0
2022-08-04 10:45:00,85.13,85.3,85.11,85.25,60682.0,77.2184,77.3726,77.2002,77.3272,60682.0
2022-08-04 10:50:00,85.26,85.38,85.24,85.37,39485.0,77.3363,77.4452,77.3182,77.4361,39485.0
2022-08-04 10:55:00,85.37,85.52,85.36,85.43,153210.0,77.4361,77.5721,77.427,77.4905,153210.0
2022-08-04 11:00:00,85.44,85.53,85.44,85.48,60455.0,77.4996,77.5812,77.4996,77.5359,60455.0
2022-08-04 11:05:00,85.47,85.55,85.42,85.42,52456.0,77.5268,77.5994,77.4814,77.4814,52456.0
2022-08-04 11:10:00,85.42,85.5,85.34,85.37,138635.0,77.4814,77.554,77.4089,77.4361,138635.0
2022-08-04 11:15:00,85.34,85.47,85.33,85.45,33126.0,77.4089,77.5268,77.3998,77.5086,33126.0
2022-08-04 11:20:00,85.47,85.55,85.39,85.39,40047.0,77.5268,77.5994,77.4542,77.4542,40047.0
2022-08-04 11:25:00,85.42,85.49,85.39,85.45,29619.0,77.4814,77.5449,77.4542,77.5086,29619.0
2022-08-04 11:30:00,85.47,85.52,85.39,85.4,49608.0,77.5268,77.5721,77.4542,77.4633,49608.0
2022-08-04 11:35:00,85.38,85.41,85.17,85.18,63249.0,77.4452,77.4724,77.2547,77.2637,63249.0
2022-08-04 11:40:00,85.16,85.34,85.13,85.31,72068.0,77.2456,77.4089,77.2184,77.3817,72068.0
2022-08-04 11:45:00,85.32,85.48,85.31,85.46,38586.0,77.3907,77.5359,77.3817,77.5177,38586.0
2022-08-04 11:50:00,85.45,85.52,85.42,85.48,36718.0,77.5086,77.5721,77.4814,77.5359,36718.0
2022-08-04 11:55:00,85.48,85.53,85.43,85.43,30439.0,77.5359,77.5812,77.4905,77.4905,30439.0
2022-08-04 12:00:00,85.42,85.47,85.3,85.34,41065.0,77.4814,77.5268,77.3726,77.4089,41065.0
2022-08-04 12:05:00,85.35,85.38,85.27,85.32,51417.0,77.4179,77.4452,77.3454,77.3907,51417.0
2022-08-04 12:10:00,85.32,85.4,85.29,85.29,43124.0,77.3907,77.4633,77.3635,77.3635,43124.0
2022-08-04 12:15:00,85.29,85.35,85.25,85.34,60212.0,77.3635,77.4179,77.3272,77.4089,60212.0
2022-08-04 12:20:00,85.33,85.43,85.3,85.42,30558.0,77.3998,77.4905,77.3726,77.4814,30558.0
2022-08-04 12:25:00,85.44,85.46,85.38,85.44,37647.0,77.4996,77.5177,77.4452,77.4996,37647.0
2022-08-04 12:30:00,85.43,85.43,85.33,85.38,24193.0,77.4905,77.4905,77.3998,77.4452,24193.0
2022-08-04 12:35:00,85.4,85.42,85.3,85.38,24299.0,77.4633,77.4814,77.3726,77.4452,24299.0
2022-08-04 12:40:00,85.37,85.41,85.26,85.34,52396.0,77.4361,77.4724,77.3363,77.4089,52396.0
2022-08-04 12:45:00,85.33,85.36,85.13,85.14,35249.0,77.3998,77.427,77.2184,77.2275,35249.0
2022-08-04 12:50:00,85.16,85.21,85.13,85.17,22017.0,77.2456,77.291,77.2184,77.2547,22017.0
2022-08-04 12:55:00,85.19,85.25,85.14,85.2,28361.0,77.2728,77.3272,77.2275,77.2819,28361.0
2022-08-04 13:00:00,85.2,85.28,85.19,85.2,25788.0,77.2819,77.3544,77.2728,77.2819,25788.0
2022-08-04 13:05:00,85.21,85.31,85.19,85.28,19462.0,77.291,77.3817,77.2728,77.3544,19462.0
2022-08-04 13:10:00,85.27,85.32,85.23,85.24,36861.0,77.3454,77.3907,77.3091,77.3182,36861.0
2022-08-04 13:15:00,85.25,85.39,85.24,85.34,50625.0,77.3272,77.4542,77.3182,77.4089,50625.0
2022-08-04 13:20:00,85.34,85.39,85.25,85.29,37751.0,77.4089,77.4542,77.3272,77.3635,37751.0
2022-08-04 13:25:00,85.31,85.44,85.29,85.41,36949.0,77.3817,77.4996,77.3635,77.4724,36949.0
2022-08-04 13:30:00,85.4,85.47,85.36,85.45,47997.0,77.4633,77.5268,77.427,77.5086,47997.0
2022-08-04 13:35:00,85.46,85.47,85.39,85.41,22685.0,77.5177,77.5268,77.4542,77.4724,22685.0
2022-08-04 13:40:00,85.41,85.46,85.32,85.36,24256.0,77.4724,77.5177,77.3907,77.427,24256.0
2022-08-04 13:45:00,85.36,85.37,85.28,85.33,27567.0,77.427,77.4361,77.3544,77.3998,27567.0
2022-08-04 13:50:00,85.34,85.34,85.23,85.26,28324.0,77.4089,77.4089,77.3091,77.3363,28324.0
2022-08-04 13:55:00,85.26,85.27,85.19,85.24,45150.0,77.3363,77.3454,77.2728,77.3182,45150.0
2022-08-04 14:00:00,85.24,85.36,85.24,85.35,31219.0,77.3182,77.427,77.3182,77.4179,31219.0
2022-08-04 14:05:00,85.34,85.39,85.29,85.3,29765.0,77.4089,77.4542,77.3635,77.3726,29765.0
2022-08-04 14:10:00,85.3,85.3,85.22,85.27,24877.0,77.3726,77.3726,77.3,77.3454,24877.0
2022-08-04 14:15:00,85.27,85.35,85.24,85.34,25250.0,77.3454,77.4179,77.3182,77.4089,25250.0
2022-08-04 14:20:00,85.35,85.36,85.27,85.29,26336.0,77.4179,77.427,77.3454,77.3635,26336.0
2022-08-04 14:25:00,85.29,85.39,85.29,85.37,38812.0,77.3635,77.4542,77.3635,77.4361,38812.0
2022-08-04 14:30:00,85.38,85.41,85.28,85.29,51503.0,77.4452,77.4724,77.3544,77.3635,51503.0
2022-08-04 14:35:00,85.29,85.34,85.19,85.34,36029.0,77.3635,77.4089,77.2728,77.4089,36029.0
2022-08-04 14:40:00,85.34,85.4,85.25,85.4,32695.0,77.4089,77.4633,77.3272,77.4633,32695.0
2022-08-04 14:45:00,85.41,85.42,85.32,85.36,28954.0,77.4724,77.4814,77.3907,77.427,28954.0
2022-08-04 14:50:00,85.36,85.38,85.3,85.31,33164.0,77.427,77.4452,77.3726,77.3817,33164.0
2022-08-04 14:55:00,85.31,85.33,85.24,85.24,29146.0,77.3817,77.3998,77.3182,77.3182,29146.0
2022-08-04 15:00:00,85.24,85.32,85.23,85.31,26336.0,77.3182,77.3907,77.3091,77.3817,26336.0
2022-08-04 15:05:00,85.31,85.39,85.28,85.38,58220.0,77.3817,77.4542,77.3544,77.4452,58220.0
2022-08-04 15:10:00,85.39,85.53,85.39,85.52,52050.0,77.4542,77.5812,77.4542,77.5721,52050.0
2022-08-04 15:15:00,85.52,85.6,85.49,85.56,94212.0,77.5721,77.6447,77.5449,77.6084,94212.0
2022-08-04 15:20:00,85.57,85.58,85.47,85.48,52935.0,77.6175,77.6266,77.5268,77.5359,52935.0
2022-08-04 15:25:00,85.47,85.52,85.42,85.48,58166.0,77.5268,77.5721,77.4814,77.5359,58166.0
2022-08-04 15:30:00,85.48,85.5,85.41,85.43,60465.0,77.5359,77.554,77.4724,77.4905,60465.0
2022-08-04 15:35:00,85.43,85.49,85.39,85.41,66202.0,77.4905,77.5449,77.4542,77.4724,66202.0
2022-08-04 15:40:00,85.39,85.42,85.32,85.33,67537.0,77.4542,77.4814,77.3907,77.3998,67537.0
2022-08-04 15:45:00,85.32,85.35,85.25,85.26,117690.0,77.3907,77.4179,77.3272,77.3363,117690.0
2022-08-04 15:50:00,85.26,85.38,85.26,85.35,91120.0,77.3363,77.4452,77.3363,77.4179,91120.0
2022-08-04 15:55:00,85.35,85.39,85.29,85.35,312159.0,77.4179,77.4542,77.3635,77.4179,312159.0
2022-08-05 09:30:00,84.99,85.16,84.71,85.1,119389.0,77.0914,77.2456,76.8374,77.1912,119389.0
2022-08-05 09:35:00,85.12,85.34,85.0,85.31,82987.0,77.2093,77.4089,77.1005,77.3817,82987.0
2022-08-05 09:40:00,85.29,85.6,85.23,85.45,71369.0,77.3635,77.6447,77.3091,77.5086,71369.0
2022-08-05 09:45:00,85.46,85.48,85.22,85.29,62354.0,77.5177,77.5359,77.3,77.3635,62354.0
2022-08-05 09:50:00,85.29,85.65,85.24,85.6,72053.0,77.3635,77.6901,77.3182,77.6447,72053.0
2022-08-05 09:55:00,85.61,85.76,85.54,85.73,70679.0,77.6538,77.7898,77.5903,77.7626,70679.0
2022-08-05 10:00:00,85.73,86.14,85.69,86.0,131753.0,77.7626,78.1345,77.7263,78.0075,131753.0
2022-08-05 10:05:00,86.01,86.18,86.01,86.16,82111.0,78.0166,78.1708,78.0166,78.1527,82111.0
2022-08-05 10:10:00,86.17,86.23,85.98,86.14,68394.0,78.1617,78.2162,77.9894,78.1345,68394.0
2022-08-05 10:15:00,86.15,86.34,86.1,86.23,79576.0,78.1436,78.3159,78.0982,78.2162,79576.0
2022-08-05 10:20:00,86.23,86.3,86.13,86.26,64289.0,78.2162,78.2797,78.1255,78.2434,64289.0
2022-08-05 10:25:00,86.27,86.36,86.07,86.14,68051.0,78.2524,78.3341,78.071,78.1345,68051.0
2022-08-05 10:30:00,86.17,86.25,86.07,86.23,95493.0,78.1617,78.2343,78.071,78.2162,95493.0
2022-08-05 10:35:00,86.25,86.51,86.16,86.49,74952.0,78.2343,78.4701,78.1527,78.452,74952.0
2022-08-05 10:40:00,86.49,86.63,86.47,86.61,70936.0,78.452,78.579,78.4339,78.5608,70936.0
2022-08-05 10:45:00,86.63,86.71,86.54,86.57,71963.0,78.579,78.6516,78.4973,78.5246,71963.0
2022-08-05 10:50:00,86.57,86.58,86.31,86.45,50363.0,78.5246,78.5336,78.2887,78.4157,50363.0
2022-08-05 10:55:00,86.45,86.52,86.41,86.46,48046.0,78.4157,78.4792,78.3794,78.4248,48046.0
2022-08-05 11:00:00,86.47,86.49,86.35,86.43,61824.0,78.4339,78.452,78.325,78.3976,61824.0
2022-08-05 11:05:00,86.43,86.43,86.2,86.33,83185.0,78.3976,78.3976,78.1889,78.3069,83185.0
2022-08-05 11:10:00,86.33,86.42,86.08,86.08,47731.0,78.3069,78.3885,78.0801,78.0801,47731.0
2022-08-05 11:15:00,86.07,86.07,85.9,85.98,36365.0,78.071,78.071,77.9168,77.9894,36365.0
2022-08-05 11:20:00,85.98,86.0,85.77,85.78,34267.0,77.9894,78.0075,77.7989,77.808,34267.0
2022-08-05 11:25:00,85.77,85.77,85.61,85.63,89118.0,77.7989,77.7989,77.6538,77.6719,89118.0
2022-08-05 11:30:00,85.61,85.78,85.6,85.77,32863.0,77.6538,77.808,77.6447,77.7989,32863.0
2022-08-05 11:35:00,85.78,85.92,85.75,85.89,42592.0,77.808,77.935,77.7808,77.9078,42592.0
2022-08-05 11:40:00,85.88,85.96,85.81,85.9,39453.0,77.8987,77.9713,77.8352,77.9168,39453.0
2022-08-05 11:45:00,85.9,85.9,85.69,85.72,27250.0,77.9168,77.9168,77.7263,77.7536,27250.0
2022-08-05 11:50:00,85.73,85.86,85.72,85.81,31334.0,77.7626,77.8805,77.7536,77.8352,31334.0
2022-08-05 11:55:00,85.81,85.82,85.62,85.63,30999.0,77.8352,77.8443,77.6629,77.6719,30999.0
2022-08-05 12:00:00,85.62,85.79,85.61,85.77,37764.0,77.6629,77.8171,77.6538,77.7989,37764.0
2022-08-05 12:05:00,85.77,85.87,85.74,85.81,31439.0,77.7989,77.8896,77.7717,77.8352,31439.0
2022-08-05 12:10:00,85.81,85.94,85.8,85.92,27004.0,77.8352,77.9531,77.8261,77.935,27004.0
2022-08-05 12:15:00,85.92,86.08,85.92,86.0,39189.0,77.935,78.0801,77.935,78.0075,39189.0
2022-08-05 12:20:00,85.98,86.05,85.91,85.95,29824.0,77.9894,78.0529,77.9259,77.9622,29824.0
2022-08-05 12:25:00,85.94,85.94,85.84,85.92,21208.0,77.9531,77.9531,77.8624,77.935,21208.0
2022-08-05 12:30:00,85.91,85.92,85.74,85.74,39297.0,77.9259,77.935,77.7717,77.7717,39297.0
2022-08-05 12:35:00,85.73,85.84,85.68,85.8,43924.0,77.7626,77.8624,77.7173,77.8261,43924.0
2022-08-05 12:40:00,85.8,85.91,85.79,85.91,18268.0,77.8261,77.9259,77.8171,77.9259,18268.0
2022-08-05 12:45:00,85.89,85.96,85.87,85.95,36148.0,77.9078,77.9713,77.8896,77.9622,36148.0
2022-08-05 12:50:00,85.98,86.04,85.96,86.01,24851.0,77.9894,78.0438,77.9713,78.0166,24851.0
2022-08-05 12:55:00,86.02,86.05,85.96,86.02,25650.0,78.0257,78.0529,77.9713,78.0257,25650.0
2022-08-05 13:00:00,86.01,86.06,85.93,86.06,34254.0,78.0166,78.062,77.944,78.062,34254.0
2022-08-05 13:05:00,86.05,86.09,86.0,86.01,34605.0,78.0529,78.0892,78.0075,78.0166,34605.0
2022-08-05 13:10:00,86.01,86.09,85.99,86.09,48425.0,78.0166,78.0892,77.9985,78.0892,48425.0
2022-08-05 13:15:00,86.1,86.12,85.99,86.01,23119.0,78.0982,78.1164,77.9985,78.0166,23119.0
2022-08-05 13:20:00,86.0,86.05,85.92,85.98,40096.0,78.0075,78.0529,77.935,77.9894,40096.0
2022-08-05 13:25:00,85.99,86.1,85.99,85.99,19321.0,77.9985,78.0982,77.9985,77.9985,19321.0
2022-08-05 13:30:00,86.0,86.09,85.99,86.09,18450.0,78.0075,78.0892,77.9985,78.0892,18450.0
2022-08-05 13:35:00,86.09,86.15,86.04,86.08,47448.0,78.0892,78.1436,78.0438,78.0801,47448.0
2022-08-05 13:40:00,86.08,86.18,86.06,86.12,50562.0,78.0801,78.1708,78.062,78.1164,50562.0
2022-08-05 13:45:00,86.11,86.14,86.06,86.07,42785.0,78.1073,78.1345,78.062,78.071,42785.0
2022-08-05 13:50:00,86.07,86.14,86.03,86.14,24000.0,78.071,78.1345,78.0347,78.1345,24000.0
2022-08-05 13:55:00,86.15,86.15,86.02,86.04,26704.0,78.1436,78.1436,78.0257,78.0438,26704.0
2022-08-05 14:00:00,86.03,86.14,86.01,86.14,23989.0,78.0347,78.1345,78.0166,78.1345,23989.0
2022-08-05 14:05:00,86.14,86.14,86.08,86.1,35623.0,78.1345,78.1345,78.0801,78.0982,35623.0
2022-08-05 14:10:00,86.12,86.14,86.05,86.08,24029.0,78.1164,78.1345,78.0529,78.0801,24029.0
2022-08-05 14:15:00,86.08,86.3,86.07,86.29,52567.0,78.0801,78.2797,78.071,78.2706,52567.0
2022-08-05 14:20:00,86.29,86.31,86.26,86.27,29816.0,78.2706,78.2887,78.2434,78.2524,29816.0
2022-08-05 14:25:00,86.27,86.29,86.04,86.04,33403.0,78.2524,78.2706,78.0438,78.0438,33403.0
2022-08-05 14:30:00,86.03,86.14,86.02,86.13,44635.0,78.0347,78.1345,78.0257,78.1255,44635.0
2022-08-05 14:35:00,86.13,86.18,86.05,86.08,42496.0,78.1255,78.1708,78.0529,78.0801,42496.0
2022-08-05 14:40:00,86.07,86.11,85.96,86.04,39432.0,78.071,78.1073,77.9713,78.0438,39432.0
2022-08-05 14:45:00,86.04,86.11,86.01,86.08,37213.0,78.0438,78.1073,78.0166,78.0801,37213.0
2022-08-05 14:50:00,86.07,86.12,86.0,86.09,33146.0,78.071,78.1164,78.0075,78.0892,33146.0
2022-08-05 14:55:00,86.09,86.09,85.92,86.0,25157.0,78.0892,78.0892,77.935,78.0075,25157.0
2022-08-05 15:00:00,86.02,86.09,85.99,86.09,37760.0,78.0257,78.0892,77.9985,78.0892,37760.0
2022-08-05 15:05:00,86.07,86.08,85.97,86.03,35598.0,78.071,78.0801,77.9803,78.0347,35598.0
2022-08-05 15:10:00,86.03,86.14,86.03,86.12,47056.0,78.0347,78.1345,78.0347,78.1164,47056.0
2022-08-05 15:15:00,86.13,86.16,86.06,86.09,42306.0,78.1255,78.1527,78.062,78.0892,42306.0
2022-08-05 15:20:00,86.1,86.13,86.06,86.13,66060.0,78.0982,78.1255,78.062,78.1255,66060.0
2022-08-05 15:25:00,86.13,86.2,86.07,86.11,39634.0,78.1255,78.1889,78.071,78.1073,39634.0
2022-08-05 15:30:00,86.1,86.13,86.02,86.09,64872.0,78.0982,78.1255,78.0257,78.0892,64872.0
2022-08-05 15:35:00,86.1,86.13,86.02,86.02,52394.0,78.0982,78.1255,78.0257,78.0257,52394.0
2022-08-05 15:40:00,86.03,86.05,85.96,85.99,73257.0,78.0347,78.0529,77.9713,77.9985,73257.0
2022-08-05 15:45:00,85.98,86.11,85.96,86.02,67165.0,77.9894,78.1073,77.9713,78.0257,67165.0
2022-08-05 15:50:00,86.03,86.12,85.97,86.01,117661.0,78.0347,78.1164,77.9803,78.0166,117661.0
2022-08-05 15:55:00,86.01,86.17,86.0,86.12,306786.0,78.0166,78.1617,78.0075,78.1164,306786.0
2022-08-08 09:30:00,86.76,87.1,86.58,86.95,132976.0,78.6969,79.0053,78.5336,78.8692,132976.0
2022-08-08 09:35:00,86.94,87.21,86.81,86.97,90180.0,78.8602,79.1051,78.7423,78.8874,90180.0
2022-08-08 09:40:00,86.99,87.22,86.93,87.09,67148.0,78.9055,79.1142,78.8511,78.9962,67148.0
2022-08-08 09:45:00,87.09,87.1,86.93,86.98,68134.0,78.9962,79.0053,78.8511,78.8965,68134.0
2022-08-08 09:50:00,87.0,87.0,86.77,86.95,59048.0,78.9146,78.9146,78.706,78.8692,59048.0
2022-08-08 09:55:00,86.97,87.04,86.83,86.85,40550.0,78.8874,78.9509,78.7604,78.7785,40550.0
2022-08-08 10:00:00,86.83,86.97,86.83,86.91,40690.0,78.7604,78.8874,78.7604,78.833,40690.0
2022-08-08 10:05:00,86.89,87.04,86.87,87.0,65575.0,78.8148,78.9509,78.7967,78.9146,65575.0
2022-08-08 10:10:00,87.02,87.02,86.82,86.87,45880.0,78.9327,78.9327,78.7513,78.7967,45880.0
2022-08-08 10:15:00,86.88,86.94,86.82,86.85,38651.0,78.8058,78.8602,78.7513,78.7785,38651.0
2022-08-08 10:20:00,86.87,87.02,86.86,87.0,29369.0,78.7967,78.9327,78.7876,78.9146,29369.0
2022-08-08 10:25:00,87.0,87.07,86.89,87.06,52300.0,78.9146,78.9781,78.8148,78.969,52300.0
2022-08-08 10:30:00,87.06,87.08,86.92,86.93,39141.0,78.969,78.9872,78.842,78.8511,39141.0
2022-08-08 10:35:00,86.94,87.02,86.87,87.02,41239.0,78.8602,78.9327,78.7967,78.9327,41239.0
2022-08-08 10:40:00,87.02,87.08,86.97,87.05,28715.0,78.9327,78.9872,78.8874,78.96,28715.0
2022-08-08 10:45:00,87.08,87.1,86.93,87.0,29657.0,78.9872,79.0053,78.8511,78.9146,29657.0
2022-08-08 10:50:00,87.02,87.08,86.89,86.95,108560.0,78.9327,78.9872,78.8148,78.8692,108560.0
2022-08-08 10:55:00,86.95,87.04,86.93,87.02,34363.0,78.8692,78.9509,78.8511,78.9327,34363.0
2022-08-08 11:00:00,87.02,87.2,87.02,87.13,42252.0,78.9327,79.096,78.9327,79.0325,42252.0
2022-08-08 11:05:00,87.12,87.14,86.97,86.99,32126.0,79.0234,79.0416,78.8874,78.9055,32126.0
2022-08-08 11:10:00,87.0,87.03,86.93,86.93,31188.0,78.9146,78.9418,78.8511,78.8511,31188.0
2022-08-08 11:15:00,86.93,86.94,86.76,86.79,34142.0,78.8511,78.8602,78.6969,78.7241,34142.0
2022-08-08 11:20:00,86.78,86.83,86.75,86.77,30609.0,78.715,78.7604,78.6878,78.706,30609.0
2022-08-08 11:25:00,86.77,86.77,86.62,86.62,31031.0,78.706,78.706,78.5699,78.5699,31031.0
2022-08-08 11:30:00,86.63,86.69,86.49,86.54,49310.0,78.579,78.6334,78.452,78.4973,49310.0
2022-08-08 11:35:00,86.51,86.55,86.28,86.34,37513.0,78.4701,78.5064,78.2615,78.3159,37513.0
2022-08-08 11:40:00,86.33,86.39,86.14,86.22,60174.0,78.3069,78.3613,78.1345,78.2071,60174.0
2022-08-08 11:45:00,86.23,86.33,86.19,86.31,29127.0,78.2162,78.3069,78.1799,78.2887,29127.0
2022-08-08 11:50:00,86.32,86.56,86.32,86.56,66224.0,78.2978,78.5155,78.2978,78.5155,66224.0
2022-08-08 11:55:00,86.54,86.61,86.5,86.53,25232.0,78.4973,78.5608,78.4611,78.4883,25232.0
2022-08-08 12:00:00,86.53,86.57,86.51,86.54,26381.0,78.4883,78.5246,78.4701,78.4973,26381.0
2022-08-08 12:05:00,86.54,86.55,86.26,86.32,46683.0,78.4973,78.5064,78.2434,78.2978,46683.0
2022-08-08 12:10:00,86.32,86.35,86.13,86.13,71635.0,78.2978,78.325,78.1255,78.1255,71635.0
2022-08-08 12:15:00,86.14,86.23,86.1,86.19,97000.0,78.1345,78.2162,78.0982,78.1799,97000.0
2022-08-08 12:20:00,86.19,86.39,86.16,86.37,35212.0,78.1799,78.3613,78.1527,78.3431,35212.0
2022-08-08 12:25:00,86.36,86.41,86.26,86.27,27109.0,78.3341,78.3794,78.2434,78.2524,27109.0
2022-08-08 12:30:00,86.24,86.32,86.23,86.3,22728.0,78.2252,78.2978,78.2162,78.2797,22728.0
2022-08-08 12:35:00,86.31,86.39,86.21,86.34,30881.0,78.2887,78.3613,78.198,78.3159,30881.0
2022-08-08 12:40:00,86.35,86.49,86.32,86.47,27547.0,78.325,78.452,78.2978,78.4339,27547.0
2022-08-08 12:45:00,86.48,86.53,86.47,86.51,16307.0,78.4429,78.4883,78.4339,78.4701,16307.0
2022-08-08 12:50:00,86.52,86.58,86.51,86.54,19331.0,78.4792,78.5336,78.4701,78.4973,19331.0
2022-08-08 12:55:00,86.53,86.55,86.32,86.36,79776.0,78.4883,78.5064,78.2978,78.3341,79776.0
2022-08-08 13:00:00,86.36,86.41,86.35,86.37,25697.0,78.3341,78.3794,78.325,78.3431,25697.0
2022-08-08 13:05:00,86.36,86.5,86.36,86.48,21276.0,78.3341,78.4611,78.3341,78.4429,21276.0
2022-08-08 13:10:00,86.48,86.51,86.44,86.47,19465.0,78.4429,78.4701,78.4066,78.4339,19465.0
2022-08-08 13:15:00,86.47,86.56,86.46,86.5,22972.0,78.4339,78.5155,78.4248,78.4611,22972.0
2022-08-08 13:20:00,86.49,86.49,86.32,86.41,31704.0,78.452,78.452,78.2978,78.3794,31704.0
2022-08-08 13:25:00,86.41,86.42,86.25,86.25,39146.0,78.3794,78.3885,78.2343,78.2343,39146.0
2022-08-08 13:30:00,86.26,86.3,86.22,86.27,31472.0,78.2434,78.2797,78.2071,78.2524,31472.0
2022-08-08 13:35:00,86.27,86.28,86.17,86.21,46087.0,78.2524,78.2615,78.1617,78.198,46087.0
2022-08-08 13:40:00,86.22,86.28,86.2,86.27,24259.0,78.2071,78.2615,78.1889,78.2524,24259.0
2022-08-08 13:45:00,86.27,86.36,86.26,86.27,22342.0,78.2524,78.3341,78.2434,78.2524,22342.0
2022-08-08 13:50:00,86.27,86.38,86.23,86.38,24691.0,78.2524,78.3522,78.2162,78.3522,24691.0
2022-08-08 13:55:00,86.39,86.42,86.37,86.38,27103.0,78.3613,78.3885,78.3431,78.3522,27103.0
2022-08-08 14:00:00,86.37,86.39,86.17,86.17,36521.0,78.3431,78.3613,78.1617,78.1617,36521.0
2022-08-08 14:05:00,86.18,86.35,86.15,86.3,49272.0,78.1708,78.325,78.1436,78.2797,49272.0
2022-08-08 14:10:00,86.29,86.31,86.21,86.22,22250.0,78.2706,78.2887,78.198,78.2071,22250.0
2022-08-08 14:15:00,86.22,86.25,86.13,86.18,42262.0,78.2071,78.2343,78.1255,78.1708,42262.0
2022-08-08 14:20:00,86.19,86.19,86.13,86.15,34459.0,78.1799,78.1799,78.1255,78.1436,34459.0
2022-08-08 14:25:00,86.15,86.21,86.11,86.18,39752.0,78.1436,78.198,78.1073,78.1708,39752.0
2022-08-08 14:30:00,86.17,86.2,86.07,86.14,27747.0,78.1617,78.1889,78.071,78.1345,27747.0
2022-08-08 14:35:00,86.12,86.16,86.02,86.11,24652.0,78.1164,78.1527,78.0257,78.1073,24652.0
2022-08-08 14:40:00,86.13,86.17,86.06,86.1,24793.0,78.1255,78.1617,78.062,78.0982,24793.0
2022-08-08 14:45:00,86.11,86.17,86.02,86.14,44439.0,78.1073,78.1617,78.0257,78.1345,44439.0
2022-08-08 14:50:00,86.13,86.14,85.99,86.03,43538.0,78.1255,78.1345,77.9985,78.0347,43538.0
2022-08-08 14:55:00,86.03,86.19,86.02,86.17,28086.0,78.0347,78.1799,78.0257,78.1617,28086.0
2022-08-08 15:00:00,86.18,86.27,86.15,86.25,37636.0,78.1708,78.2524,78.1436,78.2343,37636.0
2022-08-08 15:05:00,86.23,86.28,86.18,86.23,26293.0,78.2162,78.2615,78.1708,78.2162,26293.0
2022-08-08 15:10:00,86.23,86.23,86.16,86.22,32077.0,78.2162,78.2162,78.1527,78.2071,32077.0
2022-08-08 15:15:00,86.22,86.22,86.06,86.12,39139.0,78.2071,78.2071,78.062,78.1164,39139.0
2022-08-08 15:20:00,86.12,86.22,86.07,86.2,31983.0,78.1164,78.2071,78.071,78.1889,31983.0
2022-08-08 15:25:00,86.2,86.26,86.19,86.21,35776.0,78.1889,78.2434,78.1799,78.198,35776.0
2022-08-08 15:30:00,86.2,86.31,86.15,86.31,59720.0,78.1889,78.2887,78.1436,78.2887,59720.0
2022-08-08 15:35:00,86.3,86.37,86.28,86.3,62608.0,78.2797,78.3431,78.2615,78.2797,62608.0
2022-08-08 15:40:00,86.3,86.32,86.26,86.29,64946.0,78.2797,78.2978,78.2434,78.2706,64946.0
2022-08-08 15:45:00,86.29,86.31,86.18,86.18,78937.0,78.2706,78.2887,78.1708,78.1708,78937.0
2022-08-08 15:50:00,86.14,86.23,86.01,86.09,186966.0,78.1345,78.2162,78.0166,78.0892,186966.0
2022-08-08 15:55:00,86.09,86.11,85.95,86.03,329024.0,78.0892,78.1073,77.9622,78.0347,329024.0
2022-08-09 09:30:00,86.45,86.46,86.05,86.21,104603.0,78.4157,78.4248,78.0529,78.198,104603.0
2022-08-09 09:35:00,86.22,86.58,86.21,86.56,62812.0,78.2071,78.5336,78.198,78.5155,62812.0
2022-08-09 09:40:00,86.57,86.68,86.49,86.65,41386.0,78.5246,78.6243,78.452,78.5971,41386.0
2022-08-09 09:45:00,86.66,86.72,86.44,86.7,46278.0,78.6062,78.6606,78.4066,78.6425,46278.0
2022-08-09 09:50:00,86.73,86.77,86.37,86.47,37763.0,78.6697,78.706,78.3431,78.4339,37763.0
2022-08-09 09:55:00,86.5,86.53,86.36,86.45,39906.0,78.4611,78.4883,78.3341,78.4157,39906.0
2022-08-09 10:00:00,86.44,86.5,86.25,86.39,71458.0,78.4066,78.4611,78.2343,78.3613,71458.0
2022-08-09 10:05:00,86.4,86.69,86.4,86.67,54991.0,78.3704,78.6334,78.3704,78.6153,54991.0
2022-08-09 10:10:00,86.65,86.74,86.59,86.64,41443.0,78.5971,78.6788,78.5427,78.5881,41443.0
2022-08-09 10:15:00,86.64,86.84,86.64,86.75,48484.0,78.5881,78.7695,78.5881,78.6878,48484.0
2022-08-09 10:20:00,86.74,86.82,86.57,86.57,39124.0,78.6788,78.7513,78.5246,78.5246,39124.0
2022-08-09 10:25:00,86.56,86.65,86.51,86.65,55629.0,78.5155,78.5971,78.4701,78.5971,55629.0
2022-08-09 10:30:00,86.65,86.65,86.51,86.59,44176.0,78.5971,78.5971,78.4701,78.5427,44176.0
2022-08-09 10:35:00,86.59,86.59,86.46,86.53,50613.0,78.5427,78.5427,78.4248,78.4883,50613.0
2022-08-09 10:40:00,86.53,86.59,86.47,86.53,53720.0,78.4883,78.5427,78.4339,78.4883,53720.0
2022-08-09 10:45:00,86.52,86.55,86.46,86.53,40241.0,78.4792,78.5064,78.4248,78.4883,40241.0
2022-08-09 10:50:00,86.53,86.68,86.48,86.67,46298.0,78.4883,78.6243,78.4429,78.6153,46298.0
2022-08-09 10:55:00,86.67,86.76,86.56,86.56,43376.0,78.6153,78.6969,78.5155,78.5155,43376.0
2022-08-09 11:00:00,86.57,86.58,86.12,86.12,47088.0,78.5246,78.5336,78.1164,78.1164,47088.0
2022-08-09 11:05:00,86.11,86.23,86.07,86.16,60251.0,78.1073,78.2162,78.071,78.1527,60251.0
2022-08-09 11:10:00,86.15,86.26,86.09,86.25,35029.0,78.1436,78.2434,78.0892,78.2343,35029.0
2022-08-09 11:15:00,86.25,86.37,86.19,86.3,48443.0,78.2343,78.3431,78.1799,78.2797,48443.0
2022-08-09 11:20:00,86.31,86.44,86.29,86.38,27674.0,78.2887,78.4066,78.2706,78.3522,27674.0
2022-08-09 11:25:00,86.38,86.48,86.34,86.43,24630.0,78.3522,78.4429,78.3159,78.3976,24630.0
2022-08-09 11:30:00,86.42,86.43,86.26,86.31,31373.0,78.3885,78.3976,78.2434,78.2887,31373.0
2022-08-09 11:35:00,86.32,86.36,86.26,86.26,27355.0,78.2978,78.3341,78.2434,78.2434,27355.0
2022-08-09 11:40:00,86.25,86.31,86.18,86.18,25145.0,78.2343,78.2887,78.1708,78.1708,25145.0
2022-08-09 11:45:00,86.18,86.36,86.18,86.31,24248.0,78.1708,78.3341,78.1708,78.2887,24248.0
2022-08-09 11:50:00,86.31,86.33,86.21,86.31,27104.0,78.2887,78.3069,78.198,78.2887,27104.0
2022-08-09 11:55:00,86.31,86.33,86.27,86.31,24147.0,78.2887,78.3069,78.2524,78.2887,24147.0
2022-08-09 12:00:00,86.32,86.37,86.23,86.31,29280.0,78.2978,78.3431,78.2162,78.2887,29280.0
2022-08-09 12:05:00,86.31,86.38,86.23,86.25,24857.0,78.2887,78.3522,78.2162,78.2343,24857.0
2022-08-09 12:10:00,86.26,86.28,86.15,86.16,34167.0,78.2434,78.2615,78.1436,78.1527,34167.0
2022-08-09 12:15:00,86.15,86.25,86.13,86.23,36104.0,78.1436,78.2343,78.1255,78.2162,36104.0
2022-08-09 12:20:00,86.24,86.33,86.21,86.25,25985.0,78.2252,78.3069,78.198,78.2343,25985.0
2022-08-09 12:25:00,86.25,86.32,86.19,86.22,21706.0,78.2343,78.2978,78.1799,78.2071,21706.0
2022-08-09 12:30:00,86.22,86.27,86.19,86.21,22236.0,78.2071,78.2524,78.1799,78.198,22236.0
2022-08-09 12:35:00,86.2,86.28,86.18,86.28,26367.0,78.1889,78.2615,78.1708,78.2615,26367.0
2022-08-09 12:40:00,86.28,86.32,86.2,86.31,28178.0,78.2615,78.2978,78.1889,78.2887,28178.0
2022-08-09 12:45:00,86.32,86.33,86.23,86.29,25554.0,78.2978,78.3069,78.2162,78.2706,25554.0
2022-08-09 12:50:00,86.29,86.32,86.26,86.32,33277.0,78.2706,78.2978,78.2434,78.2978,33277.0
2022-08-09 12:55:00,86.31,86.43,86.31,86.42,37460.0,78.2887,78.3976,78.2887,78.3885,37460.0
2022-08-09 13:00:00,86.44,86.55,86.43,86.53,28417.0,78.4066,78.5064,78.3976,78.4883,28417.0
2022-08-09 13:05:00,86.54,86.56,86.44,86.5,32631.0,78.4973,78.5155,78.4066,78.4611,32631.0
2022-08-09 13:10:00,86.51,86.51,86.43,86.51,24754.0,78.4701,78.4701,78.3976,78.4701,24754.0
2022-08-09 13:15:00,86.5,86.66,86.48,86.65,46842.0,78.4611,78.6062,78.4429,78.5971,46842.0
2022-08-09 13:20:00,86.65,86.74,86.64,86.72,32820.0,78.5971,78.6788,78.5881,78.6606,32820.0
2022-08-09 13:25:00,86.71,86.75,86.6,86.63,35435.0,78.6516,78.6878,78.5518,78.579,35435.0
2022-08-09 13:30:00,86.61,86.62,86.45,86.46,32508.0,78.5608,78.5699,78.4157,78.4248,32508.0
2022-08-09 13:35:00,86.47,86.5,86.38,86.39,27721.0,78.4339,78.4611,78.3522,78.3613,27721.0
2022-08-09 13:40:00,86.39,86.39,86.17,86.25,41218.0,78.3613,78.3613,78.1617,78.2343,41218.0
2022-08-09 13:45:00,86.23,86.25,86.15,86.23,21757.0,78.2162,78.2343,78.1436,78.2162,21757.0
2022-08-09 13:50:00,86.23,86.27,86.2,86.25,24388.0,78.2162,78.2524,78.1889,78.2343,24388.0
2022-08-09 13:55:00,86.24,86.36,86.24,86.31,30040.0,78.2252,78.3341,78.2252,78.2887,30040.0
2022-08-09 14:00:00,86.31,86.39,86.27,86.28,30950.0,78.2887,78.3613,78.2524,78.2615,30950.0
2022-08-09 14:05:00,86.28,86.28,86.17,86.23,30403.0,78.2615,78.2615,78.1617,78.2162,30403.0
2022-08-09 14:10:00,86.23,86.26,86.19,86.2,18214.0,78.2162,78.2434,78.1799,78.1889,18214.0
2022-08-09 14:15:00,86.2,86.21,86.05,86.08,30418.0,78.1889,78.198,78.0529,78.0801,30418.0
2022-08-09 14:20:00,86.07,86.07,85.93,85.94,46636.0,78.071,78.071,77.944,77.9531,46636.0
2022-08-09 14:25:00,85.94,85.97,85.89,85.9,57818.0,77.9531,77.9803,77.9078,77.9168,57818.0
2022-08-09 14:30:00,85.9,85.97,85.87,85.97,31053.0,77.9168,77.9803,77.8896,77.9803,31053.0
2022-08-09 14:35:00,85.97,85.98,85.9,85.95,26785.0,77.9803,77.9894,77.9168,77.9622,26785.0
2022-08-09 14:40:00,85.95,85.95,85.87,85.88,27979.0,77.9622,77.9622,77.8896,77.8987,27979.0
2022-08-09 14:45:00,85.9,86.0,85.9,85.98,30448.0,77.9168,78.0075,77.9168,77.9894,30448.0
2022-08-09 14:50:00,85.97,86.09,85.95,86.02,30411.0,77.9803,78.0892,77.9622,78.0257,30411.0
2022-08-09 14:55:00,86.01,86.03,85.97,85.98,31087.0,78.0166,78.0347,77.9803,77.9894,31087.0
2022-08-09 15:00:00,85.97,86.02,85.94,85.95,27133.0,77.9803,78.0257,77.9531,77.9622,27133.0
2022-08-09 15:05:00,85.95,86.03,85.92,86.03,37294.0,77.9622,78.0347,77.935,78.0347,37294.0
2022-08-09 15:10:00,86.03,86.07,85.99,85.99,30328.0,78.0347,78.071,77.9985,77.9985,30328.0
2022-08-09 15:15:00,86.0,86.11,86.0,86.11,36080.0,78.0075,78.1073,78.0075,78.1073,36080.0
2022-08-09 15:20:00,86.12,86.27,86.11,86.24,33360.0,78.1164,78.2524,78.1073,78.2252,33360.0
2022-08-09 15:25:00,86.23,86.27,86.19,86.21,32438.0,78.2162,78.2524,78.1799,78.198,32438.0
2022-08-09 15:30:00,86.21,86.29,86.18,86.27,41641.0,78.198,78.2706,78.1708,78.2524,41641.0
2022-08-09 15:35:00,86.27,86.32,86.23,86.31,53520.0,78.2524,78.2978,78.2162,78.2887,53520.0
2022-08-09 15:40:00,86.31,86.34,86.23,86.25,64781.0,78.2887,78.3159,78.2162,78.2343,64781.0
2022-08-09 15:45:00,86.25,86.3,86.21,86.29,65497.0,78.2343,78.2797,78.198,78.2706,65497.0
2022-08-09 15:50:00,86.3,86.39,86.3,86.34,110453.0,78.2797,78.3613,78.2797,78.3159,110453.0
2022-08-09 15:55:00,86.35,86.39,86.22,86.38,242604.0,78.325,78.3613,78.2071,78.3522,242604.0
2022-08-10 09:30:00,87.53,88.16,87.5,88.13,277169.0,79.3953,79.9668,79.3681,79.9396,277169.0
2022-08-10 09:35:00,88.13,88.61,88.06,88.53,146230.0,79.9396,80.375,79.8761,80.3024,146230.0
2022-08-10 09:40:00,88.54,89.08,88.5,89.02,143875.0,80.3115,80.8013,80.2752,80.7469,143875.0
2022-08-10 09:45:00,89.02,89.34,88.97,89.2,180164.0,80.7469,81.0371,80.7015,80.9101,180164.0
2022-08-10 09:50:00,89.21,89.28,89.03,89.14,104419.0,80.9192,80.9827,80.7559,80.8557,104419.0
2022-08-10 09:55:00,89.14,89.21,88.89,89.0,93751.0,80.8557,80.9192,80.629,80.7287,93751.0
2022-08-10 10:00:00,89.0,89.26,88.95,89.25,87924.0,80.7287,80.9646,80.6834,80.9555,87924.0
2022-08-10 10:05:00,89.25,89.43,89.21,89.33,98594.0,80.9555,81.1188,80.9192,81.0281,98594.0
2022-08-10 10:10:00,89.33,89.65,89.29,89.63,108284.0,81.0281,81.3183,80.9918,81.3002,108284.0
2022-08-10 10:15:00,89.64,89.66,89.45,89.5,92472.0,81.3092,81.3274,81.1369,81.1823,92472.0
2022-08-10 10:20:00,89.51,89.51,89.19,89.25,113825.0,81.1913,81.1913,80.9011,80.9555,113825.0
2022-08-10 10:25:00,89.26,89.39,89.23,89.3,70809.0,80.9646,81.0825,80.9374,81.0008,70809.0
2022-08-10 10:30:00,89.28,89.32,89.09,89.26,59109.0,80.9827,81.019,80.8104,80.9646,59109.0
2022-08-10 10:35:00,89.26,89.28,88.99,88.99,81767.0,80.9646,80.9827,80.7197,80.7197,81767.0
2022-08-10 10:40:00,88.98,89.12,88.95,89.11,41795.0,80.7106,80.8376,80.6834,80.8285,41795.0
2022-08-10 10:45:00,89.12,89.14,88.95,89.0,66601.0,80.8376,80.8557,80.6834,80.7287,66601.0
2022-08-10 10:50:00,89.01,89.12,89.0,89.08,76860.0,80.7378,80.8376,80.7287,80.8013,76860.0
2022-08-10 10:55:00,89.1,89.2,89.03,89.14,40101.0,80.8194,80.9101,80.7559,80.8557,40101.0
2022-08-10 11:00:00,89.17,89.57,89.17,89.56,57134.0,80.8829,81.2458,80.8829,81.2367,57134.0
2022-08-10 11:05:00,89.56,89.58,89.41,89.5,59619.0,81.2367,81.2548,81.1006,81.1823,59619.0
2022-08-10 11:10:00,89.49,89.49,89.19,89.32,91407.0,81.1732,81.1732,80.9011,81.019,91407.0
2022-08-10 11:15:00,89.31,89.38,89.1,89.15,53728.0,81.0099,81.0734,80.8194,80.8648,53728.0
2022-08-10 11:20:00,89.16,89.4,89.14,89.39,46503.0,80.8739,81.0916,80.8557,81.0825,46503.0
2022-08-10 11:25:00,89.39,89.39,89.21,89.23,32963.0,81.0825,81.0825,80.9192,80.9374,32963.0
2022-08-10 11:30:00,89.25,89.26,89.11,89.12,49198.0,80.9555,80.9646,80.8285,80.8376,49198.0
2022-08-10 11:35:00,89.11,89.14,89.03,89.1,47385.0,80.8285,80.8557,80.7559,80.8194,47385.0
2022-08-10 11:40:00,89.09,89.19,89.07,89.17,28825.0,80.8104,80.9011,80.7922,80.8829,28825.0
2022-08-10 11:45:00,89.17,89.27,89.14,89.27,33799.0,80.8829,80.9736,80.8557,80.9736,33799.0
2022-08-10 11:50:00,89.27,89.3,89.21,89.3,32876.0,80.9736,81.0008,80.9192,81.0008,32876.0
2022-08-10 11:55:00,89.29,89.33,89.24,89.26,30509.0,80.9918,81.0281,80.9464,80.9646,30509.0
2022-08-10 12:00:00,89.26,89.38,89.26,89.33,40202.0,80.9646,81.0734,80.9646,81.0281,40202.0
2022-08-10 12:05:00,89.32,89.34,89.27,89.31,31008.0,81.019,81.0371,80.9736,81.0099,31008.0
2022-08-10 12:10:00,89.32,89.36,89.26,89.27,30738.0,81.019,81.0553,80.9646,80.9736,30738.0
2022-08-10 12:15:00,89.26,89.3,89.04,89.06,32963.0,80.9646,81.0008,80.765,80.7832,32963.0
2022-08-10 12:20:00,89.06,89.13,89.02,89.09,29047.0,80.7832,80.8466,80.7469,80.8104,29047.0
2022-08-10 12:25:00,89.09,89.21,89.06,89.19,38157.0,80.8104,80.9192,80.7832,80.9011,38157.0
2022-08-10 12:30:00,89.21,89.23,89.1,89.21,24898.0,80.9192,80.9374,80.8194,80.9192,24898.0
2022-08-10 12:35:00,89.23,89.26,89.17,89.18,29300.0,80.9374,80.9646,80.8829,80.892,29300.0
2022-08-10 12:40:00,89.19,89.29,89.19,89.22,42271.0,80.9011,80.9918,80.9011,80.9283,42271.0
2022-08-10 12:45:00,89.22,89.23,89.09,89.13,51412.0,80.9283,80.9374,80.8104,80.8466,51412.0
2022-08-10 12:50:00,89.13,89.2,89.08,89.2,36705.0,80.8466,80.9101,80.8013,80.9101,36705.0
2022-08-10 12:55:00,89.2,89.22,89.07,89.11,41792.0,80.9101,80.9283,80.7922,80.8285,41792.0
2022-08-10 13:00:00,89.11,89.11,89.0,89.06,37193.0,80.8285,80.8285,80.7287,80.7832,37193.0
2022-08-10 13:05:00,89.07,89.14,89.03,89.11,30664.0,80.7922,80.8557,80.7559,80.8285,30664.0
2022-08-10 13:10:00,89.11,89.22,89.08,89.22,31812.0,80.8285,80.9283,80.8013,80.9283,31812.0
2022-08-10 13:15:00,89.23,89.29,89.14,89.28,29946.0,80.9374,80.9918,80.8557,80.9827,29946.0
2022-08-10 13:20:00,89.28,89.28,89.21,89.27,25025.0,80.9827,80.9827,80.9192,80.9736,25025.0
2022-08-10 13:25:00,89.26,89.26,89.12,89.12,45469.0,80.9646,80.9646,80.8376,80.8376,45469.0
2022-08-10 13:30:00,89.13,89.17,89.04,89.15,43642.0,80.8466,80.8829,80.765,80.8648,43642.0
2022-08-10 13:35:00,89.15,89.18,89.09,89.16,27620.0,80.8648,80.892,80.8104,80.8739,27620.0
2022-08-10 13:40:00,89.17,89.18,89.1,89.15,23846.0,80.8829,80.892,80.8194,80.8648,23846.0
2022-08-10 13:45:00,89.15,89.23,89.12,89.23,31601.0,80.8648,80.9374,80.8376,80.9374,31601.0
2022-08-10 13:50:00,89.23,89.37,89.23,89.37,40442.0,80.9374,81.0643,80.9374,81.0643,40442.0
2022-08-10 13:55:00,89.37,89.39,89.22,89.26,61455.0,81.0643,81.0825,80.9283,80.9646,61455.0
2022-08-10 14:00:00,89.26,89.39,89.25,89.39,44270.0,80.9646,81.0825,80.9555,81.0825,44270.0
2022-08-10 14:05:00,89.4,89.41,89.27,89.3,41489.0,81.0916,81.1006,80.9736,81.0008,41489.0
2022-08-10 14:10:00,89.3,89.33,89.21,89.23,44536.0,81.0008,81.0281,80.9192,80.9374,44536.0
2022-08-10 14:15:00,89.23,89.29,89.22,89.22,39823.0,80.9374,80.9918,80.9283,80.9283,39823.0
2022-08-10 14:20:00,89.22,89.3,89.2,89.26,53412.0,80.9283,81.0008,80.9101,80.9646,53412.0
2022-08-10 14:25:00,89.26,89.28,89.18,89.2,47014.0,80.9646,80.9827,80.892,80.9101,47014.0
2022-08-10 14:30:00,89.2,89.22,89.09,89.14,36916.0,80.9101,80.9283,80.8104,80.8557,36916.0
2022-08-10 14:35:00,89.16,89.26,89.15,89.22,39503.0,80.8739,80.9646,80.8648,80.9283,39503.0
2022-08-10 14:40:00,89.22,89.25,89.16,89.17,28663.0,80.9283,80.9555,80.8739,80.8829,28663.0
2022-08-10 14:45:00,89.16,89.19,88.98,88.98,45632.0,80.8739,80.9011,80.7106,80.7106,45632.0
2022-08-10 14:50:00,88.98,89.0,88.85,88.85,43845.0,80.7106,80.7287,80.5927,80.5927,43845.0
2022-08-10 14:55:00,88.84,88.88,88.77,88.79,39142.0,80.5836,80.6199,80.5201,80.5382,39142.0
2022-08-10 15:00:00,88.79,88.83,88.71,88.81,46796.0,80.5382,80.5745,80.4657,80.5564,46796.0
2022-08-10 15:05:00,88.81,88.86,88.77,88.77,33132.0,80.5564,80.6017,80.5201,80.5201,33132.0
2022-08-10 15:10:00,88.76,88.83,88.74,88.81,31009.0,80.511,80.5745,80.4929,80.5564,31009.0
2022-08-10 15:15:00,88.82,88.87,88.78,88.84,55967.0,80.5655,80.6108,80.5292,80.5836,55967.0
2022-08-10 15:20:00,88.83,88.93,88.8,88.89,67422.0,80.5745,80.6652,80.5473,80.629,67422.0
2022-08-10 15:25:00,88.89,88.9,88.81,88.84,54313.0,80.629,80.638,80.5564,80.5836,54313.0
2022-08-10 15:30:00,88.83,88.97,88.8,88.96,72232.0,80.5745,80.7015,80.5473,80.6924,72232.0
2022-08-10 15:35:00,88.97,89.12,88.92,89.09,94444.0,80.7015,80.8376,80.6562,80.8104,94444.0
2022-08-10 15:40:00,89.09,89.09,88.9,88.94,109668.0,80.8104,80.8104,80.638,80.6743,109668.0
2022-08-10 15:45:00,88.93,88.94,88.75,88.79,136213.0,80.6652,80.6743,80.502,80.5382,136213.0
2022-08-10 15:50:00,88.8,88.82,88.65,88.74,183877.0,80.5473,80.5655,80.4113,80.4929,183877.0
2022-08-10 15:55:00,88.74,88.86,88.73,88.84,422785.0,80.4929,80.6017,80.4838,80.5836,422785.0
2022-08-11 09:30:00,89.98,90.31,89.94,90.12,191292.0,81.6177,81.917,81.5814,81.7446,191292.0
2022-08-11 09:35:00,90.12,90.18,89.95,89.98,136770.0,81.7446,81.7991,81.5904,81.6177,136770.0
2022-08-11 09:40:00,89.97,90.09,89.85,89.98,97534.0,81.6086,81.7174,81.4997,81.6177,97534.0
2022-08-11 09:45:00,89.98,90.34,89.97,90.31,110346.0,81.6177,81.9442,81.6086,81.917,110346.0
2022-08-11 09:50:00,90.31,90.49,90.22,90.41,89465.0,81.917,82.0803,81.8353,82.0077,89465.0
2022-08-11 09:55:00,90.4,90.46,90.32,90.36,65918.0,81.9986,82.053,81.9261,81.9623,65918.0
2022-08-11 10:00:00,90.35,90.53,90.3,90.43,76775.0,81.9533,82.1165,81.9079,82.0258,76775.0
2022-08-11 10:05:00,90.43,90.61,90.43,90.61,62656.0,82.0258,82.1891,82.0258,82.1891,62656.0
2022-08-11 10:10:00,90.6,90.8,90.59,90.67,97369.0,82.18,82.3614,82.171,82.2435,97369.0
2022-08-11 10:15:00,90.68,90.79,90.53,90.76,77369.0,82.2526,82.3524,82.1165,82.3252,77369.0
2022-08-11 10:20:00,90.78,90.79,90.55,90.58,58386.0,82.3433,82.3524,82.1347,82.1619,58386.0
2022-08-11 10:25:00,90.57,90.61,90.48,90.55,49748.0,82.1528,82.1891,82.0712,82.1347,49748.0
2022-08-11 10:30:00,90.56,90.71,90.53,90.66,38393.0,82.1437,82.2798,82.1165,82.2345,38393.0
2022-08-11 10:35:00,90.67,90.77,90.58,90.6,44429.0,82.2435,82.3342,82.1619,82.18,44429.0
2022-08-11 10:40:00,90.61,90.61,90.41,90.43,67330.0,82.1891,82.1891,82.0077,82.0258,67330.0
2022-08-11 10:45:00,90.44,90.46,90.36,90.43,48764.0,82.0349,82.053,81.9623,82.0258,48764.0
2022-08-11 10:50:00,90.45,90.51,90.41,90.49,45444.0,82.044,82.0984,82.0077,82.0803,45444.0
2022-08-11 10:55:00,90.49,90.51,90.4,90.47,115989.0,82.0803,82.0984,81.9986,82.0621,115989.0
2022-08-11 11:00:00,90.47,90.5,90.28,90.31,39690.0,82.0621,82.0893,81.8898,81.917,39690.0
2022-08-11 11:05:00,90.31,90.38,90.02,90.09,84026.0,81.917,81.9805,81.6539,81.7174,84026.0
2022-08-11 11:10:00,90.09,90.12,90.03,90.03,44178.0,81.7174,81.7446,81.663,81.663,44178.0
2022-08-11 11:15:00,90.04,90.15,89.85,89.86,40829.0,81.6721,81.7719,81.4997,81.5088,40829.0
2022-08-11 11:20:00,89.86,89.93,89.82,89.89,51192.0,81.5088,81.5723,81.4725,81.536,51192.0
2022-08-11 11:25:00,89.89,90.06,89.83,90.06,80286.0,81.536,81.6902,81.4816,81.6902,80286.0
2022-08-11 11:30:00,90.06,90.07,89.83,89.84,40904.0,81.6902,81.6993,81.4816,81.4907,40904.0
2022-08-11 11:35:00,89.83,89.99,89.8,89.96,307365.0,81.4816,81.6267,81.4544,81.5995,307365.0
2022-08-11 11:40:00,89.95,90.2,89.95,90.15,91237.0,81.5904,81.8172,81.5904,81.7719,91237.0
2022-08-11 11:45:00,90.15,90.15,90.06,90.09,36333.0,81.7719,81.7719,81.6902,81.7174,36333.0
2022-08-11 11:50:00,90.08,90.08,89.94,89.94,45248.0,81.7084,81.7084,81.5814,81.5814,45248.0
2022-08-11 11:55:00,89.94,90.18,89.92,90.12,56825.0,81.5814,81.7991,81.5632,81.7446,56825.0
2022-08-11 12:00:00,90.12,90.32,90.1,90.26,48739.0,81.7446,81.9261,81.7265,81.8716,48739.0
2022-08-11 12:05:00,90.27,90.34,90.23,90.25,51018.0,81.8807,81.9442,81.8444,81.8626,51018.0
2022-08-11 12:10:00,90.26,90.3,90.16,90.22,45763.0,81.8716,81.9079,81.7809,81.8353,45763.0
2022-08-11 12:15:00,90.23,90.39,90.18,90.34,37428.0,81.8444,81.9895,81.7991,81.9442,37428.0
2022-08-11 12:20:00,90.34,90.45,90.25,90.41,65221.0,81.9442,82.044,81.8626,82.0077,65221.0
2022-08-11 12:25:00,90.41,90.5,90.41,90.5,59061.0,82.0077,82.0893,82.0077,82.0893,59061.0
2022-08-11 12:30:00,90.51,90.58,90.42,90.47,40280.0,82.0984,82.1619,82.0168,82.0621,40280.0
2022-08-11 12:35:00,90.47,90.53,90.43,90.51,28070.0,82.0621,82.1165,82.0258,82.0984,28070.0
2022-08-11 12:40:00,90.5,90.52,90.43,90.48,47229.0,82.0893,82.1075,82.0258,82.0712,47229.0
2022-08-11 12:45:00,90.48,90.55,90.44,90.54,34697.0,82.0712,82.1347,82.0349,82.1256,34697.0
2022-08-11 12:50:00,90.53,90.67,90.51,90.65,48592.0,82.1165,82.2435,82.0984,82.2254,48592.0
2022-08-11 12:55:00,90.66,90.67,90.58,90.66,33522.0,82.2345,82.2435,82.1619,82.2345,33522.0
2022-08-11 13:00:00,90.67,90.69,90.49,90.54,40666.0,82.2435,82.2617,82.0803,82.1256,40666.0
2022-08-11 13:05:00,90.52,90.62,90.5,90.56,42899.0,82.1075,82.1982,82.0893,82.1437,42899.0
2022-08-11 13:10:00,90.56,90.66,90.56,90.64,78026.0,82.1437,82.2345,82.1437,82.2163,78026.0
2022-08-11 13:15:00,90.65,90.75,90.62,90.7,52067.0,82.2254,82.3161,82.1982,82.2707,52067.0
2022-08-11 13:20:00,90.7,90.84,90.63,90.64,142666.0,82.2707,82.3977,82.2072,82.2163,142666.0
2022-08-11 13:25:00,90.64,90.66,90.54,90.57,72849.0,82.2163,82.2345,82.1256,82.1528,72849.0
2022-08-11 13:30:00,90.56,90.65,90.5,90.53,85181.0,82.1437,82.2254,82.0893,82.1165,85181.0
2022-08-11 13:35:00,90.53,90.61,90.5,90.58,29208.0,82.1165,82.1891,82.0893,82.1619,29208.0
2022-08-11 13:40:00,90.57,90.63,90.52,90.59,41148.0,82.1528,82.2072,82.1075,82.171,41148.0
2022-08-11 13:45:00,90.58,90.6,90.43,90.48,45085.0,82.1619,82.18,82.0258,82.0712,45085.0
2022-08-11 13:50:00,90.49,90.52,90.37,90.4,26940.0,82.0803,82.1075,81.9714,81.9986,26940.0
2022-08-11 13:55:00,90.39,90.39,90.31,90.35,60697.0,81.9895,81.9895,81.917,81.9533,60697.0
2022-08-11 14:00:00,90.36,90.36,90.25,90.32,58582.0,81.9623,81.9623,81.8626,81.9261,58582.0
2022-08-11 14:05:00,90.32,90.42,90.28,90.4,37821.0,81.9261,82.0168,81.8898,81.9986,37821.0
2022-08-11 14:10:00,90.41,90.53,90.41,90.45,41183.0,82.0077,82.1165,82.0077,82.044,41183.0
2022-08-11 14:15:00,90.45,90.61,90.44,90.59,42216.0,82.044,82.1891,82.0349,82.171,42216.0
2022-08-11 14:20:00,90.59,90.67,90.56,90.64,63760.0,82.171,82.2435,82.1437,82.2163,63760.0
2022-08-11 14:25:00,90.63,90.68,90.6,90.63,37685.0,82.2072,82.2526,82.18,82.2072,37685.0
2022-08-11 14:30:00,90.63,90.65,90.46,90.5,55618.0,82.2072,82.2254,82.053,82.0893,55618.0
2022-08-11 14:35:00,90.48,90.53,90.39,90.45,32295.0,82.0712,82.1165,81.9895,82.044,32295.0
2022-08-11 14:40:00,90.46,90.48,90.4,90.47,50358.0,82.053,82.0712,81.9986,82.0621,50358.0
2022-08-11 14:45:00,90.47,90.5,90.28,90.28,81045.0,82.0621,82.0893,81.8898,81.8898,81045.0
2022-08-11 14:50:00,90.28,90.31,90.15,90.18,60911.0,81.8898,81.917,81.7719,81.7991,60911.0
2022-08-11 14:55:00,90.18,90.34,90.17,90.31,57284.0,81.7991,81.9442,81.79,81.917,57284.0
2022-08-11 15:00:00,90.3,90.35,90.23,90.32,54905.0,81.9079,81.9533,81.8444,81.9261,54905.0
2022-08-11 15:05:00,90.32,90.32,90.21,90.25,40680.0,81.9261,81.9261,81.8263,81.8626,40680.0
2022-08-11 15:10:00,90.25,90.3,90.12,90.19,49172.0,81.8626,81.9079,81.7446,81.8081,49172.0
2022-08-11 15:15:00,90.19,90.25,90.16,90.22,45549.0,81.8081,81.8626,81.7809,81.8353,45549.0
2022-08-11 15:20:00,90.23,90.29,90.21,90.23,40829.0,81.8444,81.8988,81.8263,81.8444,40829.0
2022-08-11 15:25:00,90.23,90.3,90.18,90.27,313175.0,81.8444,81.9079,81.7991,81.8807,313175.0
2022-08-11 15:30:00,90.27,90.37,90.22,90.36,71892.0,81.8807,81.9714,81.8353,81.9623,71892.0
2022-08-11 15:35:00,90.36,90.36,90.23,90.25,121893.0,81.9623,81.9623,81.8444,81.8626,121893.0
2022-08-11 15:40:00,90.23,90.3,90.17,90.2,191100.0,81.8444,81.9079,81.79,81.8172,191100.0
2022-08-11 15:45:00,90.2,90.3,90.15,90.18,346315.0,81.8172,81.9079,81.7719,81.7991,346315.0
2022-08-11 15:50:00,90.17,90.21,90.1,90.17,223542.0,81.79,81.8263,81.7265,81.79,223542.0
2022-08-11 15:55:00,90.17,90.21,90.07,90.21,618804.0,81.79,81.8263,81.6993,81.8263,618804.0
2022-08-12 09:30:00,90.62,90.79,90.52,90.66,122167.0,82.1982,82.3524,82.1075,82.2345,122167.0
2022-08-12 09:35:00,90.68,90.76,90.46,90.64,74783.0,82.2526,82.3252,82.053,82.2163,74783.0
2022-08-12 09:40:00,90.62,90.79,90.61,90.68,60516.0,82.1982,82.3524,82.1891,82.2526,60516.0
2022-08-12 09:45:00,90.69,90.74,90.45,90.56,82405.0,82.2617,82.307,82.044,82.1437,82405.0
2022-08-12 09:50:00,90.56,90.72,90.52,90.55,57617.0,82.1437,82.2889,82.1075,82.1347,57617.0
2022-08-12 09:55:00,90.55,90.63,90.51,90.55,56036.0,82.1347,82.2072,82.0984,82.1347,56036.0
2022-08-12 10:00:00,90.52,90.53,90.17,90.18,76911.0,82.1075,82.1165,81.79,81.7991,76911.0
2022-08-12 10:05:00,90.19,90.3,90.06,90.22,61870.0,81.8081,81.9079,81.6902,81.8353,61870.0
2022-08-12 10:10:00,90.22,90.32,90.19,90.23,51127.0,81.8353,81.9261,81.8081,81.8444,51127.0
2022-08-12 10:15:00,90.23,90.41,90.2,90.41,53868.0,81.8444,82.0077,81.8172,82.0077,53868.0
2022-08-12 10:20:00,90.4,90.4,90.24,90.27,45693.0,81.9986,81.9986,81.8535,81.8807,45693.0
2022-08-12 10:25:00,90.28,90.4,90.18,90.37,48653.0,81.8898,81.9986,81.7991,81.9714,48653.0
2022-08-12 10:30:00,90.38,90.51,90.32,90.43,39232.0,81.9805,82.0984,81.9261,82.0258,39232.0
2022-08-12 10:35:00,90.42,90.46,90.33,90.39,26634.0,82.0168,82.053,81.9351,81.9895,26634.0
2022-08-12 10:40:00,90.4,90.45,90.33,90.39,37702.0,81.9986,82.044,81.9351,81.9895,37702.0
2022-08-12 10:45:00,90.39,90.6,90.39,90.6,30319.0,81.9895,82.18,81.9895,82.18,30319.0
2022-08-12 10:50:00,90.59,90.67,90.52,90.54,50533.0,82.171,82.2435,82.1075,82.1256,50533.0
2022-08-12 10:55:00,90.54,90.57,90.47,90.55,43996.0,82.1256,82.1528,82.0621,82.1347,43996.0
2022-08-12 11:00:00,90.54,90.7,90.48,90.65,36345.0,82.1256,82.2707,82.0712,82.2254,36345.0
2022-08-12 11:05:00,90.65,90.68,90.52,90.56,30203.0,82.2254,82.2526,82.1075,82.1437,30203.0
2022-08-12 11:10:00,90.55,90.66,90.54,90.66,84496.0,82.1347,82.2345,82.1256,82.2345,84496.0
2022-08-12 11:15:00,90.65,90.84,90.61,90.79,47745.0,82.2254,82.3977,82.1891,82.3524,47745.0
2022-08-12 11:20:00,90.8,90.93,90.8,90.91,35942.0,82.3614,82.4794,82.3614,82.4612,35942.0
2022-08-12 11:25:00,90.91,90.99,90.91,90.91,49336.0,82.4612,82.5338,82.4612,82.4612,49336.0
2022-08-12 11:30:00,90.91,90.93,90.82,90.86,36959.0,82.4612,82.4794,82.3796,82.4159,36959.0
2022-08-12 11:35:00,90.87,90.95,90.84,90.94,33959.0,82.4249,82.4975,82.3977,82.4884,33959.0
2022-08-12 11:40:00,90.93,90.93,90.79,90.82,46363.0,82.4794,82.4794,82.3524,82.3796,46363.0
2022-08-12 11:45:00,90.82,90.9,90.8,90.84,34192.0,82.3796,82.4522,82.3614,82.3977,34192.0
2022-08-12 11:50:00,90.85,90.92,90.8,90.91,23226.0,82.4068,82.4703,82.3614,82.4612,23226.0
2022-08-12 11:55:00,90.91,90.94,90.84,90.9,39977.0,82.4612,82.4884,82.3977,82.4522,39977.0
2022-08-12 12:00:00,90.9,91.0,90.88,90.97,47854.0,82.4522,82.5429,82.434,82.5156,47854.0
2022-08-12 12:05:00,90.97,90.99,90.94,90.99,39946.0,82.5156,82.5338,82.4884,82.5338,39946.0
2022-08-12 12:10:00,90.99,91.07,90.96,90.99,96268.0,82.5338,82.6064,82.5066,82.5338,96268.0
2022-08-12 12:15:00,90.98,91.03,90.95,90.97,26848.0,82.5247,82.5701,82.4975,82.5156,26848.0
2022-08-12 12:20:00,90.97,91.11,90.95,91.06,30269.0,82.5156,82.6426,82.4975,82.5973,30269.0
2022-08-12 12:25:00,91.06,91.2,91.06,91.2,42275.0,82.5973,82.7243,82.5973,82.7243,42275.0
2022-08-12 12:30:00,91.2,91.22,91.07,91.08,39264.0,82.7243,82.7424,82.6064,82.6154,39264.0
2022-08-12 12:35:00,91.06,91.1,91.02,91.08,35686.0,82.5973,82.6336,82.561,82.6154,35686.0
2022-08-12 12:40:00,91.07,91.07,90.98,91.01,26047.0,82.6064,82.6064,82.5247,82.5519,26047.0
2022-08-12 12:45:00,91.01,91.06,91.0,91.0,29299.0,82.5519,82.5973,82.5429,82.5429,29299.0
2022-08-12 12:50:00,91.01,91.1,91.01,91.06,21262.0,82.5519,82.6336,82.5519,82.5973,21262.0
2022-08-12 12:55:00,91.08,91.14,91.06,91.14,28873.0,82.6154,82.6698,82.5973,82.6698,28873.0
2022-08-12 13:00:00,91.14,91.2,91.12,91.19,24641.0,82.6698,82.7243,82.6517,82.7152,24641.0
2022-08-12 13:05:00,91.19,91.22,91.17,91.18,29329.0,82.7152,82.7424,82.6971,82.7061,29329.0
2022-08-12 13:10:00,91.17,91.25,91.17,91.22,35323.0,82.6971,82.7696,82.6971,82.7424,35323.0
2022-08-12 13:15:00,91.21,91.28,91.19,91.21,25133.0,82.7333,82.7968,82.7152,82.7333,25133.0
2022-08-12 13:20:00,91.21,91.25,91.2,91.23,24247.0,82.7333,82.7696,82.7243,82.7515,24247.0
2022-08-12 13:25:00,91.22,91.27,91.22,91.24,28164.0,82.7424,82.7878,82.7424,82.7606,28164.0
2022-08-12 13:30:00,91.25,91.3,91.22,91.23,29878.0,82.7696,82.815,82.7424,82.7515,29878.0
2022-08-12 13:35:00,91.23,91.24,91.14,91.18,20380.0,82.7515,82.7606,82.6698,82.7061,20380.0
2022-08-12 13:40:00,91.17,91.25,91.15,91.2,19448.0,82.6971,82.7696,82.6789,82.7243,19448.0
2022-08-12 13:45:00,91.19,91.23,91.16,91.2,25898.0,82.7152,82.7515,82.688,82.7243,25898.0
2022-08-12 13:50:00,91.21,91.3,91.21,91.23,28387.0,82.7333,82.815,82.7333,82.7515,28387.0
2022-08-12 13:55:00,91.23,91.25,91.2,91.22,139142.0,82.7515,82.7696,82.7243,82.7424,139142.0
2022-08-12 14:00:00,91.22,91.27,91.22,91.25,21647.0,82.7424,82.7878,82.7424,82.7696,21647.0
2022-08-12 14:05:00,91.26,91.26,91.15,91.18,26458.0,82.7787,82.7787,82.6789,82.7061,26458.0
2022-08-12 14:10:00,91.18,91.19,91.14,91.18,15871.0,82.7061,82.7152,82.6698,82.7061,15871.0
2022-08-12 14:15:00,91.18,91.25,91.17,91.2,18265.0,82.7061,82.7696,82.6971,82.7243,18265.0
2022-08-12 14:20:00,91.2,91.25,91.18,91.2,24833.0,82.7243,82.7696,82.7061,82.7243,24833.0
2022-08-12 14:25:00,91.21,91.23,91.16,91.22,24335.0,82.7333,82.7515,82.688,82.7424,24335.0
2022-08-12 14:30:00,91.21,91.38,91.21,91.38,32516.0,82.7333,82.8875,82.7333,82.8875,32516.0
2022-08-12 14:35:00,91.37,91.4,91.32,91.34,32882.0,82.8785,82.9057,82.8331,82.8513,32882.0
2022-08-12 14:40:00,91.34,91.38,91.31,91.34,26458.0,82.8513,82.8875,82.824,82.8513,26458.0
2022-08-12 14:45:00,91.33,91.36,91.29,91.31,30245.0,82.8422,82.8694,82.8059,82.824,30245.0
2022-08-12 14:50:00,91.31,91.32,91.22,91.24,42643.0,82.824,82.8331,82.7424,82.7606,42643.0
2022-08-12 14:55:00,91.23,91.27,91.2,91.26,33640.0,82.7515,82.7878,82.7243,82.7787,33640.0
2022-08-12 15:00:00,91.26,91.27,91.2,91.26,44905.0,82.7787,82.7878,82.7243,82.7787,44905.0
2022-08-12 15:05:00,91.26,91.38,91.25,91.35,36853.0,82.7787,82.8875,82.7696,82.8603,36853.0
2022-08-12 15:10:00,91.36,91.49,91.36,91.48,54313.0,82.8694,82.9873,82.8694,82.9782,54313.0
2022-08-12 15:15:00,91.48,91.48,91.38,91.44,46695.0,82.9782,82.9782,82.8875,82.942,46695.0
2022-08-12 15:20:00,91.43,91.47,91.4,91.42,35010.0,82.9329,82.9692,82.9057,82.9238,35010.0
2022-08-12 15:25:00,91.43,91.47,91.37,91.45,40332.0,82.9329,82.9692,82.8785,82.951,40332.0
2022-08-12 15:30:00,91.45,91.47,91.34,91.35,65235.0,82.951,82.9692,82.8513,82.8603,65235.0
2022-08-12 15:35:00,91.35,91.4,91.34,91.4,77726.0,82.8603,82.9057,82.8513,82.9057,77726.0
2022-08-12 15:40:00,91.4,91.55,91.39,91.53,86483.0,82.9057,83.0417,82.8966,83.0236,86483.0
2022-08-12 15:45:00,91.52,91.53,91.43,91.51,123805.0,83.0145,83.0236,82.9329,83.0055,123805.0
2022-08-12 15:50:00,91.51,91.54,91.41,91.52,205831.0,83.0055,83.0327,82.9148,83.0145,205831.0
2022-08-12 15:55:00,91.51,91.75,91.51,91.63,353871.0,83.0055,83.2232,83.0055,83.1143,353871.0
2022-08-15 09:30:00,90.65,91.0,90.46,90.96,156379.0,82.2254,82.5429,82.053,82.5066,156379.0
2022-08-15 09:35:00,90.99,91.05,90.72,90.89,73242.0,82.5338,82.5882,82.2889,82.4431,73242.0
2022-08-15 09:40:00,90.9,91.12,90.78,91.0,76575.0,82.4522,82.6517,82.3433,82.5429,76575.0
2022-08-15 09:45:00,90.96,91.47,90.96,91.29,91378.0,82.5066,82.9692,82.5066,82.8059,91378.0
2022-08-15 09:50:00,91.27,91.45,91.25,91.4,41617.0,82.7878,82.951,82.7696,82.9057,41617.0
2022-08-15 09:55:00,91.4,91.54,91.36,91.49,69575.0,82.9057,83.0327,82.8694,82.9873,69575.0
2022-08-15 10:00:00,91.51,91.51,91.27,91.42,64560.0,83.0055,83.0055,82.7878,82.9238,64560.0
2022-08-15 10:05:00,91.41,91.48,91.29,91.31,47051.0,82.9148,82.9782,82.8059,82.824,47051.0
2022-08-15 10:10:00,91.33,91.4,91.18,91.19,54091.0,82.8422,82.9057,82.7061,82.7152,54091.0
2022-08-15 10:15:00,91.21,91.25,91.15,91.23,50585.0,82.7333,82.7696,82.6789,82.7515,50585.0
2022-08-15 10:20:00,91.23,91.27,91.16,91.2,49645.0,82.7515,82.7878,82.688,82.7243,49645.0
2022-08-15 10:25:00,91.2,91.26,91.13,91.21,68041.0,82.7243,82.7787,82.6608,82.7333,68041.0
2022-08-15 10:30:00,91.2,91.46,91.2,91.43,55077.0,82.7243,82.9601,82.7243,82.9329,55077.0
2022-08-15 10:35:00,91.44,91.46,91.33,91.35,50474.0,82.942,82.9601,82.8422,82.8603,50474.0
2022-08-15 10:40:00,91.34,91.42,91.3,91.4,43303.0,82.8513,82.9238,82.815,82.9057,43303.0
2022-08-15 10:45:00,91.41,91.43,91.27,91.28,36059.0,82.9148,82.9329,82.7878,82.7968,36059.0
2022-08-15 10:50:00,91.28,91.41,91.21,91.27,76379.0,82.7968,82.9148,82.7333,82.7878,76379.0
2022-08-15 10:55:00,91.26,91.3,91.21,91.28,29438.0,82.7787,82.815,82.7333,82.7968,29438.0
2022-08-15 11:00:00,91.27,91.39,91.25,91.29,51065.0,82.7878,82.8966,82.7696,82.8059,51065.0
2022-08-15 11:05:00,91.29,91.36,91.25,91.26,39613.0,82.8059,82.8694,82.7696,82.7787,39613.0
2022-08-15 11:10:00,91.25,91.28,91.17,91.21,64667.0,82.7696,82.7968,82.6971,82.7333,64667.0
2022-08-15 11:15:00,91.22,91.33,91.17,91.28,61355.0,82.7424,82.8422,82.6971,82.7968,61355.0
2022-08-15 11:20:00,91.28,91.29,91.19,91.19,44567.0,82.7968,82.8059,82.7152,82.7152,44567.0
2022-08-15 11:25:00,91.2,91.26,91.15,91.26,41842.0,82.7243,82.7787,82.6789,82.7787,41842.0
2022-08-15 11:30:00,91.26,91.34,91.25,91.29,48226.0,82.7787,82.8513,82.7696,82.8059,48226.0
2022-08-15 11:35:00,91.3,91.46,91.29,91.44,103301.0,82.815,82.9601,82.8059,82.942,103301.0
2022-08-15 11:40:00,91.44,91.67,91.43,91.63,82953.0,82.942,83.1506,82.9329,83.1143,82953.0
2022-08-15 11:45:00,91.63,91.8,91.63,91.78,68914.0,83.1143,83.2685,83.1143,83.2504,68914.0
2022-08-15 11:50:00,91.77,91.82,91.73,91.76,37515.0,83.2413,83.2866,83.205,83.2322,37515.0
2022-08-15 11:55:00,91.75,91.78,91.68,91.69,70754.0,83.2232,83.2504,83.1597,83.1687,70754.0
2022-08-15 12:00:00,91.69,91.7,91.59,91.7,30750.0,83.1687,83.1778,83.078,83.1778,30750.0
2022-08-15 12:05:00,91.71,91.76,91.65,91.76,29374.0,83.1869,83.2322,83.1324,83.2322,29374.0
2022-08-15 12:10:00,91.77,91.9,91.75,91.84,33605.0,83.2413,83.3592,83.2232,83.3048,33605.0
2022-08-15 12:15:00,91.85,91.89,91.81,91.84,28860.0,83.3139,83.3501,83.2776,83.3048,28860.0
2022-08-15 12:20:00,91.84,91.9,91.82,91.89,31905.0,83.3048,83.3592,83.2866,83.3501,31905.0
2022-08-15 12:25:00,91.9,91.93,91.84,91.87,43216.0,83.3592,83.3864,83.3048,83.332,43216.0
2022-08-15 12:30:00,91.87,92.01,91.87,92.01,71463.0,83.332,83.459,83.332,83.459,71463.0
2022-08-15 12:35:00,92.02,92.04,91.96,91.98,38268.0,83.4681,83.4862,83.4136,83.4318,38268.0
2022-08-15 12:40:00,91.99,92.01,91.9,91.94,40997.0,83.4409,83.459,83.3592,83.3955,40997.0
2022-08-15 12:45:00,91.94,92.03,91.9,91.98,29823.0,83.3955,83.4771,83.3592,83.4318,29823.0
2022-08-15 12:50:00,91.98,92.09,91.98,92.09,35044.0,83.4318,83.5316,83.4318,83.5316,35044.0
2022-08-15 12:55:00,92.1,92.17,92.09,92.12,45782.0,83.5406,83.6041,83.5316,83.5588,45782.0
2022-08-15 13:00:00,92.12,92.15,91.99,92.09,87109.0,83.5588,83.586,83.4409,83.5316,87109.0
2022-08-15 13:05:00,92.09,92.2,92.09,92.17,45261.0,83.5316,83.6313,83.5316,83.6041,45261.0
2022-08-15 13:10:00,92.18,92.18,92.02,92.03,33290.0,83.6132,83.6132,83.4681,83.4771,33290.0
2022-08-15 13:15:00,92.03,92.04,91.94,91.96,30805.0,83.4771,83.4862,83.3955,83.4136,30805.0
2022-08-15 13:20:00,91.95,92.0,91.91,91.99,39087.0,83.4046,83.4499,83.3683,83.4409,39087.0
2022-08-15 13:25:00,91.98,92.03,91.95,91.99,26701.0,83.4318,83.4771,83.4046,83.4409,26701.0
2022-08-15 13:30:00,92.0,92.05,91.93,91.93,40547.0,83.4499,83.4953,83.3864,83.3864,40547.0
2022-08-15 13:35:00,91.95,92.01,91.9,91.98,43755.0,83.4046,83.459,83.3592,83.4318,43755.0
2022-08-15 13:40:00,91.97,92.05,91.95,92.05,45095.0,83.4227,83.4953,83.4046,83.4953,45095.0
2022-08-15 13:45:00,92.05,92.07,92.0,92.02,31479.0,83.4953,83.5134,83.4499,83.4681,31479.0
2022-08-15 13:50:00,92.02,92.03,91.98,92.01,48615.0,83.4681,83.4771,83.4318,83.459,48615.0
2022-08-15 13:55:00,92.01,92.07,91.99,92.05,31405.0,83.459,83.5134,83.4409,83.4953,31405.0
2022-08-15 14:00:00,92.04,92.1,91.95,92.1,40309.0,83.4862,83.5406,83.4046,83.5406,40309.0
2022-08-15 14:05:00,92.11,92.16,92.02,92.02,46286.0,83.5497,83.5951,83.4681,83.4681,46286.0
2022-08-15 14:10:00,92.03,92.13,92.01,92.08,55324.0,83.4771,83.5678,83.459,83.5225,55324.0
2022-08-15 14:15:00,92.09,92.17,92.08,92.13,44351.0,83.5316,83.6041,83.5225,83.5678,44351.0
2022-08-15 14:20:00,92.13,92.15,92.06,92.11,35881.0,83.5678,83.586,83.5043,83.5497,35881.0
2022-08-15 14:25:00,92.11,92.16,92.07,92.16,32644.0,83.5497,83.5951,83.5134,83.5951,32644.0
2022-08-15 14:30:00,92.17,92.2,92.14,92.17,51808.0,83.6041,83.6313,83.5769,83.6041,51808.0
2022-08-15 14:35:00,92.17,92.21,92.14,92.2,50456.0,83.6041,83.6404,83.5769,83.6313,50456.0
2022-08-15 14:40:00,92.21,92.23,92.09,92.12,58743.0,83.6404,83.6585,83.5316,83.5588,58743.0
2022-08-15 14:45:00,92.11,92.12,92.03,92.06,47511.0,83.5497,83.5588,83.4771,83.5043,47511.0
2022-08-15 14:50:00,92.05,92.09,91.95,92.09,62491.0,83.4953,83.5316,83.4046,83.5316,62491.0
2022-08-15 14:55:00,92.08,92.18,92.06,92.14,45351.0,83.5225,83.6132,83.5043,83.5769,45351.0
2022-08-15 15:00:00,92.15,92.21,92.11,92.17,102755.0,83.586,83.6404,83.5497,83.6041,102755.0
2022-08-15 15:05:00,92.17,92.18,92.11,92.12,75946.0,83.6041,83.6132,83.5497,83.5588,75946.0
2022-08-15 15:10:00,92.11,92.22,92.09,92.18,76113.0,83.5497,83.6495,83.5316,83.6132,76113.0
2022-08-15 15:15:00,92.18,92.29,92.16,92.19,170871.0,83.6132,83.713,83.5951,83.6223,170871.0
2022-08-15 15:20:00,92.19,92.21,92.07,92.13,195774.0,83.6223,83.6404,83.5134,83.5678,195774.0
2022-08-15 15:25:00,92.13,92.13,92.0,92.08,87410.0,83.5678,83.5678,83.4499,83.5225,87410.0
2022-08-15 15:30:00,92.08,92.1,91.95,91.99,77289.0,83.5225,83.5406,83.4046,83.4409,77289.0
2022-08-15 15:35:00,91.98,92.05,91.96,91.98,99251.0,83.4318,83.4953,83.4136,83.4318,99251.0
2022-08-15 15:40:00,91.98,91.99,91.91,91.91,179762.0,83.4318,83.4409,83.3683,83.3683,179762.0
2022-08-15 15:45:00,91.91,92.03,91.9,91.99,133109.0,83.3683,83.4771,83.3592,83.4409,133109.0
2022-08-15 15:50:00,92.0,92.05,91.95,91.99,181667.0,83.4499,83.4953,83.4046,83.4409,181667.0
2022-08-15 15:55:00,91.98,92.06,91.95,92.03,419029.0,83.4318,83.5043,83.4046,83.4771,419029.0
2022-08-16 09:30:00,91.48,91.91,91.37,91.69,101189.0,82.9782,83.3683,82.8785,83.1687,101189.0
2022-08-16 09:35:00,91.7,91.86,91.64,91.64,81396.0,83.1778,83.3229,83.1234,83.1234,81396.0
2022-08-16 09:40:00,91.65,91.67,91.43,91.45,60911.0,83.1324,83.1506,82.9329,82.951,60911.0
2022-08-16 09:45:00,91.45,91.63,91.44,91.47,57952.0,82.951,83.1143,82.942,82.9692,57952.0
2022-08-16 09:50:00,91.46,91.63,91.39,91.57,52140.0,82.9601,83.1143,82.8966,83.0599,52140.0
2022-08-16 09:55:00,91.56,91.73,91.55,91.64,36542.0,83.0508,83.205,83.0417,83.1234,36542.0
2022-08-16 10:00:00,91.64,91.65,91.33,91.47,68920.0,83.1234,83.1324,82.8422,82.9692,68920.0
2022-08-16 10:05:00,91.46,91.55,91.38,91.46,40859.0,82.9601,83.0417,82.8875,82.9601,40859.0
2022-08-16 10:10:00,91.46,91.66,91.46,91.55,46715.0,82.9601,83.1415,82.9601,83.0417,46715.0
2022-08-16 10:15:00,91.55,91.62,91.48,91.59,33189.0,83.0417,83.1052,82.9782,83.078,33189.0
2022-08-16 10:20:00,91.59,91.75,91.55,91.73,29837.0,83.078,83.2232,83.0417,83.205,29837.0
2022-08-16 10:25:00,91.73,91.8,91.63,91.64,38431.0,83.205,83.2685,83.1143,83.1234,38431.0
2022-08-16 10:30:00,91.64,91.67,91.44,91.48,57847.0,83.1234,83.1506,82.942,82.9782,57847.0
2022-08-16 10:35:00,91.48,91.68,91.48,91.65,40947.0,82.9782,83.1597,82.9782,83.1324,40947.0
2022-08-16 10:40:00,91.65,91.83,91.65,91.79,45591.0,83.1324,83.2957,83.1324,83.2594,45591.0
2022-08-16 10:45:00,91.79,91.82,91.74,91.76,41623.0,83.2594,83.2866,83.2141,83.2322,41623.0
2022-08-16 10:50:00,91.75,91.81,91.6,91.63,55506.0,83.2232,83.2776,83.0871,83.1143,55506.0
2022-08-16 10:55:00,91.64,91.71,91.58,91.65,36307.0,83.1234,83.1869,83.069,83.1324,36307.0
2022-08-16 11:00:00,91.65,91.79,91.65,91.67,40836.0,83.1324,83.2594,83.1324,83.1506,40836.0
2022-08-16 11:05:00,91.68,91.79,91.68,91.69,27088.0,83.1597,83.2594,83.1597,83.1687,27088.0
2022-08-16 11:10:00,91.7,91.85,91.67,91.85,55890.0,83.1778,83.3139,83.1506,83.3139,55890.0
2022-08-16 11:15:00,91.85,91.95,91.81,91.94,26744.0,83.3139,83.4046,83.2776,83.3955,26744.0
2022-08-16 11:20:00,91.95,91.98,91.86,91.87,38805.0,83.4046,83.4318,83.3229,83.332,38805.0
2022-08-16 11:25:00,91.88,91.95,91.87,91.94,30284.0,83.3411,83.4046,83.332,83.3955,30284.0
2022-08-16 11:30:00,91.92,92.0,91.89,91.94,46826.0,83.3774,83.4499,83.3501,83.3955,46826.0
2022-08-16 11:35:00,91.95,92.0,91.89,91.97,28516.0,83.4046,83.4499,83.3501,83.4227,28516.0
2022-08-16 11:40:00,91.96,91.99,91.89,91.94,45397.0,83.4136,83.4409,83.3501,83.3955,45397.0
2022-08-16 11:45:00,91.95,92.05,91.94,92.03,30927.0,83.4046,83.4953,83.3955,83.4771,30927.0
2022-08-16 11:50:00,92.03,92.1,92.01,92.09,18025.0,83.4771,83.5406,83.459,83.5316,18025.0
2022-08-16 11:55:00,92.09,92.16,92.07,92.14,37712.0,83.5316,83.5951,83.5134,83.5769,37712.0
2022-08-16 12:00:00,92.15,92.17,92.07,92.09,28682.0,83.586,83.6041,83.5134,83.5316,28682.0
2022-08-16 12:05:00,92.09,92.15,92.02,92.05,30107.0,83.5316,83.586,83.4681,83.4953,30107.0
2022-08-16 12:10:00,92.06,92.11,92.05,92.08,22317.0,83.5043,83.5497,83.4953,83.5225,22317.0
2022-08-16 12:15:00,92.08,92.17,92.05,92.15,51076.0,83.5225,83.6041,83.4953,83.586,51076.0
2022-08-16 12:20:00,92.15,92.19,92.11,92.18,32294.0,83.586,83.6223,83.5497,83.6132,32294.0
2022-08-16 12:25:00,92.19,92.19,92.07,92.08,28166.0,83.6223,83.6223,83.5134,83.5225,28166.0
2022-08-16 12:30:00,92.08,92.14,92.04,92.04,37037.0,83.5225,83.5769,83.4862,83.4862,37037.0
2022-08-16 12:35:00,92.03,92.07,92.0,92.07,30926.0,83.4771,83.5134,83.4499,83.5134,30926.0
2022-08-16 12:40:00,92.06,92.08,91.95,91.96,22918.0,83.5043,83.5225,83.4046,83.4136,22918.0
2022-08-16 12:45:00,91.97,92.0,91.94,91.97,20158.0,83.4227,83.4499,83.3955,83.4227,20158.0
2022-08-16 12:50:00,91.97,92.01,91.92,91.99,21995.0,83.4227,83.459,83.3774,83.4409,21995.0
2022-08-16 12:55:00,91.98,91.99,91.91,91.94,27256.0,83.4318,83.4409,83.3683,83.3955,27256.0
2022-08-16 13:00:00,91.94,91.98,91.87,91.95,23416.0,83.3955,83.4318,83.332,83.4046,23416.0
2022-08-16 13:05:00,91.95,92.07,91.95,92.06,24024.0,83.4046,83.5134,83.4046,83.5043,24024.0
2022-08-16 13:10:00,92.07,92.08,92.0,92.01,39587.0,83.5134,83.5225,83.4499,83.459,39587.0
2022-08-16 13:15:00,92.01,92.02,91.94,91.94,29598.0,83.459,83.4681,83.3955,83.3955,29598.0
2022-08-16 13:20:00,91.94,92.04,91.9,92.04,36366.0,83.3955,83.4862,83.3592,83.4862,36366.0
2022-08-16 13:25:00,92.03,92.05,92.0,92.02,33093.0,83.4771,83.4953,83.4499,83.4681,33093.0
2022-08-16 13:30:00,92.03,92.04,91.98,92.03,28280.0,83.4771,83.4862,83.4318,83.4771,28280.0
2022-08-16 13:35:00,92.03,92.15,92.01,92.1,27704.0,83.4771,83.586,83.459,83.5406,27704.0
2022-08-16 13:40:00,92.11,92.13,92.08,92.09,32508.0,83.5497,83.5678,83.5225,83.5316,32508.0
2022-08-16 13:45:00,92.09,92.1,92.03,92.04,27453.0,83.5316,83.5406,83.4771,83.4862,27453.0
2022-08-16 13:50:00,92.04,92.12,92.02,92.06,22248.0,83.4862,83.5588,83.4681,83.5043,22248.0
2022-08-16 13:55:00,92.06,92.13,92.04,92.11,32084.0,83.5043,83.5678,83.4862,83.5497,32084.0
2022-08-16 14:00:00,92.11,92.16,92.09,92.12,48197.0,83.5497,83.5951,83.5316,83.5588,48197.0
2022-08-16 14:05:00,92.13,92.23,92.12,92.2,31606.0,83.5678,83.6585,83.5588,83.6313,31606.0
2022-08-16 14:10:00,92.2,92.27,92.18,92.22,36262.0,83.6313,83.6948,83.6132,83.6495,36262.0
2022-08-16 14:15:00,92.21,92.27,92.21,92.24,21652.0,83.6404,83.6948,83.6404,83.6676,21652.0
2022-08-16 14:20:00,92.23,92.25,92.15,92.16,44234.0,83.6585,83.6767,83.586,83.5951,44234.0
2022-08-16 14:25:00,92.15,92.16,92.06,92.09,68979.0,83.586,83.5951,83.5043,83.5316,68979.0
2022-08-16 14:30:00,92.09,92.1,91.93,91.94,36924.0,83.5316,83.5406,83.3864,83.3955,36924.0
2022-08-16 14:35:00,91.94,91.96,91.79,91.81,34892.0,83.3955,83.4136,83.2594,83.2776,34892.0
2022-08-16 14:40:00,91.82,91.84,91.65,91.69,43237.0,83.2866,83.3048,83.1324,83.1687,43237.0
2022-08-16 14:45:00,91.69,91.69,91.36,91.43,72868.0,83.1687,83.1687,82.8694,82.9329,72868.0
2022-08-16 14:50:00,91.42,91.48,91.39,91.47,46768.0,82.9238,82.9782,82.8966,82.9692,46768.0
2022-08-16 14:55:00,91.46,91.62,91.46,91.6,47874.0,82.9601,83.1052,82.9601,83.0871,47874.0
2022-08-16 15:00:00,91.59,91.59,91.39,91.4,47139.0,83.078,83.078,82.8966,82.9057,47139.0
2022-08-16 15:05:00,91.41,91.63,91.4,91.57,38241.0,82.9148,83.1143,82.9057,83.0599,38241.0
2022-08-16 15:10:00,91.56,91.62,91.51,91.59,53135.0,83.0508,83.1052,83.0055,83.078,53135.0
2022-08-16 15:15:00,91.59,91.66,91.58,91.63,66107.0,83.078,83.1415,83.069,83.1143,66107.0
2022-08-16 15:20:00,91.63,91.72,91.58,91.7,93536.0,83.1143,83.1959,83.069,83.1778,93536.0
2022-08-16 15:25:00,91.7,91.72,91.64,91.68,51808.0,83.1778,83.1959,83.1234,83.1597,51808.0
2022-08-16 15:30:00,91.68,91.85,91.67,91.83,56687.0,83.1597,83.3139,83.1506,83.2957,56687.0
2022-08-16 15:35:00,91.84,91.89,91.78,91.84,51241.0,83.3048,83.3501,83.2504,83.3048,51241.0
2022-08-16 15:40:00,91.83,91.9,91.81,91.84,86826.0,83.2957,83.3592,83.2776,83.3048,86826.0
2022-08-16 15:45:00,91.84,91.99,91.84,91.93,77452.0,83.3048,83.4409,83.3048,83.3864,77452.0
2022-08-16 15:50:00,91.93,91.94,91.83,91.87,138467.0,83.3864,83.3955,83.2957,83.332,138467.0
2022-08-16 15:55:00,91.87,91.9,91.82,91.83,275295.0,83.332,83.3592,83.2866,83.2957,275295.0
2022-08-17 09:30:00,90.39,91.01,90.35,90.85,174195.0,81.9895,82.5519,81.9533,82.4068,174195.0
2022-08-17 09:35:00,90.89,91.14,90.85,90.98,45973.0,82.4431,82.6698,82.4068,82.5247,45973.0
2022-08-17 09:40:00,90.98,90.98,90.78,90.95,53724.0,82.5247,82.5247,82.3433,82.4975,53724.0
2022-08-17 09:45:00,90.99,91.11,90.86,91.11,32091.0,82.5338,82.6426,82.4159,82.6426,32091.0
2022-08-17 09:50:00,91.11,91.13,90.98,91.08,59588.0,82.6426,82.6608,82.5247,82.6154,59588.0
2022-08-17 09:55:00,91.08,91.08,90.92,90.99,39016.0,82.6154,82.6154,82.4703,82.5338,39016.0
2022-08-17 10:00:00,90.99,91.0,90.85,90.87,51243.0,82.5338,82.5429,82.4068,82.4249,51243.0
2022-08-17 10:05:00,90.88,91.09,90.88,90.91,55442.0,82.434,82.6245,82.434,82.4612,55442.0
2022-08-17 10:10:00,90.9,90.99,90.82,90.84,49135.0,82.4522,82.5338,82.3796,82.3977,49135.0
2022-08-17 10:15:00,90.82,90.85,90.76,90.8,98189.0,82.3796,82.4068,82.3252,82.3614,98189.0
2022-08-17 10:20:00,90.8,90.91,90.76,90.86,36822.0,82.3614,82.4612,82.3252,82.4159,36822.0
2022-08-17 10:25:00,90.86,90.94,90.83,90.94,30317.0,82.4159,82.4884,82.3887,82.4884,30317.0
2022-08-17 10:30:00,90.94,91.01,90.85,90.91,45702.0,82.4884,82.5519,82.4068,82.4612,45702.0
2022-08-17 10:35:00,90.92,90.93,90.71,90.75,52462.0,82.4703,82.4794,82.2798,82.3161,52462.0
2022-08-17 10:40:00,90.76,90.91,90.75,90.9,65210.0,82.3252,82.4612,82.3161,82.4522,65210.0
2022-08-17 10:45:00,90.91,91.01,90.84,90.85,55081.0,82.4612,82.5519,82.3977,82.4068,55081.0
2022-08-17 10:50:00,90.85,90.85,90.62,90.64,49277.0,82.4068,82.4068,82.1982,82.2163,49277.0
2022-08-17 10:55:00,90.64,90.76,90.61,90.65,54472.0,82.2163,82.3252,82.1891,82.2254,54472.0
2022-08-17 11:00:00,90.65,90.72,90.59,90.66,35923.0,82.2254,82.2889,82.171,82.2345,35923.0
2022-08-17 11:05:00,90.67,90.69,90.59,90.67,37164.0,82.2435,82.2617,82.171,82.2435,37164.0
2022-08-17 11:10:00,90.66,90.78,90.65,90.73,54021.0,82.2345,82.3433,82.2254,82.2979,54021.0
2022-08-17 11:15:00,90.72,90.8,90.66,90.75,38401.0,82.2889,82.3614,82.2345,82.3161,38401.0
2022-08-17 11:20:00,90.75,90.88,90.74,90.85,27379.0,82.3161,82.434,82.307,82.4068,27379.0
2022-08-17 11:25:00,90.85,90.87,90.73,90.85,28291.0,82.4068,82.4249,82.2979,82.4068,28291.0
2022-08-17 11:30:00,90.84,90.93,90.74,90.78,78272.0,82.3977,82.4794,82.307,82.3433,78272.0
2022-08-17 11:35:00,90.79,90.88,90.78,90.84,30593.0,82.3524,82.434,82.3433,82.3977,30593.0
2022-08-17 11:40:00,90.85,90.88,90.62,90.64,38063.0,82.4068,82.434,82.1982,82.2163,38063.0
2022-08-17 11:45:00,90.63,90.66,90.58,90.63,28946.0,82.2072,82.2345,82.1619,82.2072,28946.0
2022-08-17 11:50:00,90.63,90.7,90.61,90.68,30769.0,82.2072,82.2707,82.1891,82.2526,30769.0
2022-08-17 11:55:00,90.69,90.72,90.64,90.65,29800.0,82.2617,82.2889,82.2163,82.2254,29800.0
2022-08-17 12:00:00,90.65,90.81,90.64,90.8,17277.0,82.2254,82.3705,82.2163,82.3614,17277.0
2022-08-17 12:05:00,90.81,90.86,90.76,90.78,27607.0,82.3705,82.4159,82.3252,82.3433,27607.0
2022-08-17 12:10:00,90.78,90.81,90.76,90.78,32082.0,82.3433,82.3705,82.3252,82.3433,32082.0
2022-08-17 12:15:00,90.79,90.82,90.76,90.78,39487.0,82.3524,82.3796,82.3252,82.3433,39487.0
2022-08-17 12:20:00,90.78,90.99,90.77,90.99,25318.0,82.3433,82.5338,82.3342,82.5338,25318.0
2022-08-17 12:25:00,90.99,91.14,90.98,91.14,44354.0,82.5338,82.6698,82.5247,82.6698,44354.0
2022-08-17 12:30:00,91.14,91.14,91.07,91.1,22852.0,82.6698,82.6698,82.6064,82.6336,22852.0
2022-08-17 12:35:00,91.11,91.26,91.11,91.19,42796.0,82.6426,82.7787,82.6426,82.7152,42796.0
2022-08-17 12:40:00,91.18,91.22,91.13,91.2,21377.0,82.7061,82.7424,82.6608,82.7243,21377.0
2022-08-17 12:45:00,91.19,91.2,91.14,91.15,32929.0,82.7152,82.7243,82.6698,82.6789,32929.0
2022-08-17 12:50:00,91.15,91.21,91.1,91.16,28626.0,82.6789,82.7333,82.6336,82.688,28626.0
2022-08-17 12:55:00,91.15,91.18,91.09,91.16,25781.0,82.6789,82.7061,82.6245,82.688,25781.0
2022-08-17 13:00:00,91.16,91.21,91.08,91.2,43752.0,82.688,82.7333,82.6154,82.7243,43752.0
2022-08-17 13:05:00,91.2,91.26,91.13,91.16,23867.0,82.7243,82.7787,82.6608,82.688,23867.0
2022-08-17 13:10:00,91.17,91.27,91.17,91.24,22279.0,82.6971,82.7878,82.6971,82.7606,22279.0
2022-08-17 13:15:00,91.24,91.28,91.17,91.19,25462.0,82.7606,82.7968,82.6971,82.7152,25462.0
2022-08-17 13:20:00,91.19,91.24,91.18,91.2,24175.0,82.7152,82.7606,82.7061,82.7243,24175.0
2022-08-17 13:25:00,91.2,91.35,91.2,91.34,26959.0,82.7243,82.8603,82.7243,82.8513,26959.0
2022-08-17 13:30:00,91.33,91.36,91.19,91.24,25407.0,82.8422,82.8694,82.7152,82.7606,25407.0
2022-08-17 13:35:00,91.26,91.27,91.2,91.25,21883.0,82.7787,82.7878,82.7243,82.7696,21883.0
2022-08-17 13:40:00,91.26,91.32,91.25,91.25,17433.0,82.7787,82.8331,82.7696,82.7696,17433.0
2022-08-17 13:45:00,91.25,91.32,91.25,91.32,13477.0,82.7696,82.8331,82.7696,82.8331,13477.0
2022-08-17 13:50:00,91.3,91.33,91.28,91.29,16016.0,82.815,82.8422,82.7968,82.8059,16016.0
2022-08-17 13:55:00,91.29,91.32,91.22,91.23,44498.0,82.8059,82.8331,82.7424,82.7515,44498.0
2022-08-17 14:00:00,91.22,91.64,91.19,91.41,207675.0,82.7424,83.1234,82.7152,82.9148,207675.0
2022-08-17 14:05:00,91.41,91.5,91.22,91.38,67394.0,82.9148,82.9964,82.7424,82.8875,67394.0
2022-08-17 14:10:00,91.38,91.58,91.34,91.58,69811.0,82.8875,83.069,82.8513,83.069,69811.0
2022-08-17 14:15:00,91.58,91.65,91.42,91.52,60415.0,83.069,83.1324,82.9238,83.0145,60415.0
2022-08-17 14:20:00,91.5,91.53,91.33,91.39,35334.0,82.9964,83.0236,82.8422,82.8966,35334.0
2022-08-17 14:25:00,91.4,91.58,91.37,91.58,39526.0,82.9057,83.069,82.8785,83.069,39526.0
2022-08-17 14:30:00,91.6,91.7,91.49,91.68,26914.0,83.0871,83.1778,82.9873,83.1597,26914.0
2022-08-17 14:35:00,91.68,91.83,91.67,91.81,35928.0,83.1597,83.2957,83.1506,83.2776,35928.0
2022-08-17 14:40:00,91.8,91.8,91.53,91.53,38837.0,83.2685,83.2685,83.0236,83.0236,38837.0
2022-08-17 14:45:00,91.53,91.56,91.42,91.51,37112.0,83.0236,83.0508,82.9238,83.0055,37112.0
2022-08-17 14:50:00,91.5,91.53,91.41,91.43,26147.0,82.9964,83.0236,82.9148,82.9329,26147.0
2022-08-17 14:55:00,91.43,91.5,91.36,91.36,31569.0,82.9329,82.9964,82.8694,82.8694,31569.0
2022-08-17 15:00:00,91.34,91.51,91.34,91.51,36005.0,82.8513,83.0055,82.8513,83.0055,36005.0
2022-08-17 15:05:00,91.52,91.58,91.41,91.42,33093.0,83.0145,83.069,82.9148,82.9238,33093.0
2022-08-17 15:10:00,91.41,91.46,91.13,91.22,60629.0,82.9148,82.9601,82.6608,82.7424,60629.0
2022-08-17 15:15:00,91.22,91.26,91.12,91.2,49066.0,82.7424,82.7787,82.6517,82.7243,49066.0
2022-08-17 15:20:00,91.21,91.34,91.18,91.32,43262.0,82.7333,82.8513,82.7061,82.8331,43262.0
2022-08-17 15:25:00,91.31,91.41,91.21,91.31,59942.0,82.824,82.9148,82.7333,82.824,59942.0
2022-08-17 15:30:00,91.31,91.37,91.24,91.33,74935.0,82.824,82.8785,82.7606,82.8422,74935.0
2022-08-17 15:35:00,91.34,91.42,91.33,91.38,53452.0,82.8513,82.9238,82.8422,82.8875,53452.0
2022-08-17 15:40:00,91.38,91.45,91.38,91.39,81383.0,82.8875,82.951,82.8875,82.8966,81383.0
2022-08-17 15:45:00,91.39,91.39,91.22,91.23,98057.0,82.8966,82.8966,82.7424,82.7515,98057.0
2022-08-17 15:50:00,91.23,91.48,91.22,91.47,141364.0,82.7515,82.9782,82.7424,82.9692,141364.0
2022-08-17 15:55:00,91.47,91.49,91.31,91.35,249461.0,82.9692,82.9873,82.824,82.8603,249461.0
2022-08-18 09:30:00,91.17,91.29,91.01,91.18,117311.0,82.6971,82.8059,82.5519,82.7061,117311.0
2022-08-18 09:35:00,91.2,91.27,91.03,91.18,37172.0,82.7243,82.7878,82.5701,82.7061,37172.0
2022-08-18 09:40:00,91.19,91.29,91.1,91.29,63653.0,82.7152,82.8059,82.6336,82.8059,63653.0
2022-08-18 09:45:00,91.29,91.29,91.03,91.03,59783.0,82.8059,82.8059,82.5701,82.5701,59783.0
2022-08-18 09:50:00,91.03,91.15,91.02,91.08,54309.0,82.5701,82.6789,82.561,82.6154,54309.0
2022-08-18 09:55:00,91.09,91.15,91.06,91.06,42159.0,82.6245,82.6789,82.5973,82.5973,42159.0
2022-08-18 10:00:00,91.08,91.15,90.99,91.13,45994.0,82.6154,82.6789,82.5338,82.6608,45994.0
2022-08-18 10:05:00,91.14,91.18,91.02,91.08,32973.0,82.6698,82.7061,82.561,82.6154,32973.0
2022-08-18 10:10:00,91.09,91.17,91.08,91.16,29577.0,82.6245,82.6971,82.6154,82.688,29577.0
2022-08-18 10:15:00,91.17,91.22,91.09,91.18,32952.0,82.6971,82.7424,82.6245,82.7061,32952.0
2022-08-18 10:20:00,91.18,91.26,91.17,91.26,47805.0,82.7061,82.7787,82.6971,82.7787,47805.0
2022-08-18 10:25:00,91.27,91.3,91.19,91.21,30643.0,82.7878,82.815,82.7152,82.7333,30643.0
2022-08-18 10:30:00,91.22,91.32,91.17,91.29,36142.0,82.7424,82.8331,82.6971,82.8059,36142.0
2022-08-18 10:35:00,91.28,91.36,91.25,91.36,22348.0,82.7968,82.8694,82.7696,82.8694,22348.0
2022-08-18 10:40:00,91.36,91.46,91.3,91.33,46763.0,82.8694,82.9601,82.815,82.8422,46763.0
2022-08-18 10:45:00,91.35,91.47,91.33,91.47,25765.0,82.8603,82.9692,82.8422,82.9692,25765.0
2022-08-18 10:50:00,91.48,91.48,91.35,91.37,29014.0,82.9782,82.9782,82.8603,82.8785,29014.0
2022-08-18 10:55:00,91.37,91.41,91.33,91.4,34115.0,82.8785,82.9148,82.8422,82.9057,34115.0
2022-08-18 11:00:00,91.4,91.45,91.31,91.34,46486.0,82.9057,82.951,82.824,82.8513,46486.0
2022-08-18 11:05:00,91.32,91.33,91.23,91.23,56851.0,82.8331,82.8422,82.7515,82.7515,56851.0
2022-08-18 11:10:00,91.23,91.33,91.21,91.33,45319.0,82.7515,82.8422,82.7333,82.8422,45319.0
2022-08-18 11:15:00,91.33,91.4,91.29,91.31,29307.0,82.8422,82.9057,82.8059,82.824,29307.0
2022-08-18 11:20:00,91.3,91.43,91.29,91.42,24595.0,82.815,82.9329,82.8059,82.9238,24595.0
2022-08-18 11:25:00,91.42,91.45,91.4,91.44,23505.0,82.9238,82.951,82.9057,82.942,23505.0
2022-08-18 11:30:00,91.45,91.5,91.43,91.47,24597.0,82.951,82.9964,82.9329,82.9692,24597.0
2022-08-18 11:35:00,91.47,91.52,91.42,91.51,33441.0,82.9692,83.0145,82.9238,83.0055,33441.0
2022-08-18 11:40:00,91.52,91.56,91.51,91.56,24112.0,83.0145,83.0508,83.0055,83.0508,24112.0
2022-08-18 11:45:00,91.57,91.62,91.55,91.6,33687.0,83.0599,83.1052,83.0417,83.0871,33687.0
2022-08-18 11:50:00,91.6,91.62,91.53,91.54,32202.0,83.0871,83.1052,83.0236,83.0327,32202.0
2022-08-18 11:55:00,91.54,91.61,91.53,91.55,22064.0,83.0327,83.0962,83.0236,83.0417,22064.0
2022-08-18 12:00:00,91.56,91.65,91.54,91.59,26213.0,83.0508,83.1324,83.0327,83.078,26213.0
2022-08-18 12:05:00,91.59,91.65,91.57,91.59,17120.0,83.078,83.1324,83.0599,83.078,17120.0
2022-08-18 12:10:00,91.59,91.63,91.56,91.62,19447.0,83.078,83.1143,83.0508,83.1052,19447.0
2022-08-18 12:15:00,91.63,91.66,91.61,91.65,15655.0,83.1143,83.1415,83.0962,83.1324,15655.0
2022-08-18 12:20:00,91.64,91.65,91.48,91.5,61532.0,83.1234,83.1324,82.9782,82.9964,61532.0
2022-08-18 12:25:00,91.5,91.5,91.4,91.43,36812.0,82.9964,82.9964,82.9057,82.9329,36812.0
2022-08-18 12:30:00,91.44,91.46,91.39,91.4,29049.0,82.942,82.9601,82.8966,82.9057,29049.0
2022-08-18 12:35:00,91.4,91.4,91.31,91.33,38180.0,82.9057,82.9057,82.824,82.8422,38180.0
2022-08-18 12:40:00,91.34,91.37,91.27,91.28,20235.0,82.8513,82.8785,82.7878,82.7968,20235.0
2022-08-18 12:45:00,91.28,91.45,91.27,91.39,22162.0,82.7968,82.951,82.7878,82.8966,22162.0
2022-08-18 12:50:00,91.38,91.42,91.36,91.42,17769.0,82.8875,82.9238,82.8694,82.9238,17769.0
2022-08-18 12:55:00,91.43,91.46,91.39,91.4,33980.0,82.9329,82.9601,82.8966,82.9057,33980.0
2022-08-18 13:00:00,91.4,91.43,91.36,91.37,30982.0,82.9057,82.9329,82.8694,82.8785,30982.0
2022-08-18 13:05:00,91.37,91.54,91.36,91.54,36020.0,82.8785,83.0327,82.8694,83.0327,36020.0
2022-08-18 13:10:00,91.51,91.53,91.43,91.43,28964.0,83.0055,83.0236,82.9329,82.9329,28964.0
2022-08-18 13:15:00,91.44,91.54,91.4,91.53,16923.0,82.942,83.0327,82.9057,83.0236,16923.0
2022-08-18 13:20:00,91.53,91.58,91.48,91.5,21413.0,83.0236,83.069,82.9782,82.9964,21413.0
2022-08-18 13:25:00,91.5,91.54,91.45,91.51,13254.0,82.9964,83.0327,82.951,83.0055,13254.0
2022-08-18 13:30:00,91.51,91.53,91.48,91.51,30032.0,83.0055,83.0236,82.9782,83.0055,30032.0
2022-08-18 13:35:00,91.53,91.61,91.52,91.61,23480.0,83.0236,83.0962,83.0145,83.0962,23480.0
2022-08-18 13:40:00,91.6,91.61,91.57,91.57,13066.0,83.0871,83.0962,83.0599,83.0599,13066.0
2022-08-18 13:45:00,91.57,91.57,91.49,91.5,18321.0,83.0599,83.0599,82.9873,82.9964,18321.0
2022-08-18 13:50:00,91.49,91.58,91.49,91.53,30944.0,82.9873,83.069,82.9873,83.0236,30944.0
2022-08-18 13:55:00,91.54,91.54,91.47,91.53,23465.0,83.0327,83.0327,82.9692,83.0236,23465.0
2022-08-18 14:00:00,91.53,91.6,91.5,91.59,27611.0,83.0236,83.0871,82.9964,83.078,27611.0
2022-08-18 14:05:00,91.58,91.68,91.56,91.67,45815.0,83.069,83.1597,83.0508,83.1506,45815.0
2022-08-18 14:10:00,91.66,91.68,91.57,91.61,36529.0,83.1415,83.1597,83.0599,83.0962,36529.0
2022-08-18 14:15:00,91.62,91.65,91.58,91.61,21172.0,83.1052,83.1324,83.069,83.0962,21172.0
2022-08-18 14:20:00,91.61,91.67,91.6,91.67,23964.0,83.0962,83.1506,83.0871,83.1506,23964.0
2022-08-18 14:25:00,91.68,91.68,91.64,91.67,18113.0,83.1597,83.1597,83.1234,83.1506,18113.0
2022-08-18 14:30:00,91.66,91.66,91.57,91.62,29971.0,83.1415,83.1415,83.0599,83.1052,29971.0
2022-08-18 14:35:00,91.61,91.66,91.6,91.63,20382.0,83.0962,83.1415,83.0871,83.1143,20382.0
2022-08-18 14:40:00,91.63,91.7,91.62,91.67,30812.0,83.1143,83.1778,83.1052,83.1506,30812.0
2022-08-18 14:45:00,91.67,91.67,91.61,91.63,22736.0,83.1506,83.1506,83.0962,83.1143,22736.0
2022-08-18 14:50:00,91.63,91.78,91.63,91.78,22236.0,83.1143,83.2504,83.1143,83.2504,22236.0
2022-08-18 14:55:00,91.77,91.83,91.74,91.82,36845.0,83.2413,83.2957,83.2141,83.2866,36845.0
2022-08-18 15:00:00,91.83,91.84,91.77,91.82,58657.0,83.2957,83.3048,83.2413,83.2866,58657.0
2022-08-18 15:05:00,91.82,91.89,91.81,91.88,34473.0,83.2866,83.3501,83.2776,83.3411,34473.0
2022-08-18 15:10:00,91.89,91.9,91.83,91.87,75654.0,83.3501,83.3592,83.2957,83.332,75654.0
2022-08-18 15:15:00,91.87,91.9,91.8,91.87,57234.0,83.332,83.3592,83.2685,83.332,57234.0
2022-08-18 15:20:00,91.88,91.92,91.84,91.89,57792.0,83.3411,83.3774,83.3048,83.3501,57792.0
2022-08-18 15:25:00,91.89,91.95,91.84,91.84,128710.0,83.3501,83.4046,83.3048,83.3048,128710.0
2022-08-18 15:30:00,91.84,91.92,91.83,91.9,76529.0,83.3048,83.3774,83.2957,83.3592,76529.0
2022-08-18 15:35:00,91.9,91.94,91.89,91.92,52933.0,83.3592,83.3955,83.3501,83.3774,52933.0
2022-08-18 15:40:00,91.91,92.0,91.9,91.99,72724.0,83.3683,83.4499,83.3592,83.4409,72724.0
2022-08-18 15:45:00,91.99,91.99,91.83,91.84,99670.0,83.4409,83.4409,83.2957,83.3048,99670.0
2022-08-18 15:50:00,91.84,91.84,91.69,91.79,203707.0,83.3048,83.3048,83.1687,83.2594,203707.0
2022-08-18 15:55:00,91.8,91.81,91.6,91.74,346688.0,83.2685,83.2776,83.0871,83.2141,346688.0
2022-08-19 09:30:00,90.65,90.91,90.55,90.79,269068.0,82.2254,82.4612,82.1347,82.3524,269068.0
2022-08-19 09:35:00,90.78,90.92,90.44,90.49,78506.0,82.3433,82.4703,82.0349,82.0803,78506.0
2022-08-19 09:40:00,90.47,90.5,90.24,90.36,72521.0,82.0621,82.0893,81.8535,81.9623,72521.0
2022-08-19 09:45:00,90.31,90.44,90.28,90.37,61633.0,81.917,82.0349,81.8898,81.9714,61633.0
2022-08-19 09:50:00,90.34,90.36,90.2,90.24,60675.0,81.9442,81.9623,81.8172,81.8535,60675.0
2022-08-19 09:55:00,90.24,90.41,90.22,90.34,78213.0,81.8535,82.0077,81.8353,81.9442,78213.0
2022-08-19 10:00:00,90.33,90.48,90.28,90.37,45692.0,81.9351,82.0712,81.8898,81.9714,45692.0
2022-08-19 10:05:00,90.38,90.47,90.34,90.35,37006.0,81.9805,82.0621,81.9442,81.9533,37006.0
2022-08-19 10:10:00,90.33,90.36,90.09,90.11,75597.0,81.9351,81.9623,81.7174,81.7356,75597.0
2022-08-19 10:15:00,90.1,90.28,90.05,90.25,60867.0,81.7265,81.8898,81.6811,81.8626,60867.0
2022-08-19 10:20:00,90.26,90.39,90.26,90.28,34169.0,81.8716,81.9895,81.8716,81.8898,34169.0
2022-08-19 10:25:00,90.28,90.38,90.24,90.38,40713.0,81.8898,81.9805,81.8535,81.9805,40713.0
2022-08-19 10:30:00,90.38,90.43,90.32,90.37,46246.0,81.9805,82.0258,81.9261,81.9714,46246.0
2022-08-19 10:35:00,90.36,90.43,90.33,90.36,55289.0,81.9623,82.0258,81.9351,81.9623,55289.0
2022-08-19 10:40:00,90.35,90.39,90.2,90.36,62882.0,81.9533,81.9895,81.8172,81.9623,62882.0
2022-08-19 10:45:00,90.36,90.39,90.26,90.28,76365.0,81.9623,81.9895,81.8716,81.8898,76365.0
2022-08-19 10:50:00,90.27,90.34,90.18,90.18,128236.0,81.8807,81.9442,81.7991,81.7991,128236.0
2022-08-19 10:55:00,90.18,90.21,90.06,90.11,51634.0,81.7991,81.8263,81.6902,81.7356,51634.0
2022-08-19 11:00:00,90.1,90.16,89.95,89.96,67815.0,81.7265,81.7809,81.5904,81.5995,67815.0
2022-08-19 11:05:00,89.96,90.01,89.7,89.73,62644.0,81.5995,81.6449,81.3637,81.3909,62644.0
2022-08-19 11:10:00,89.72,89.82,89.66,89.79,95440.0,81.3818,81.4725,81.3274,81.4453,95440.0
2022-08-19 11:15:00,89.79,89.9,89.79,89.88,51279.0,81.4453,81.5451,81.4453,81.5269,51279.0
2022-08-19 11:20:00,89.88,89.91,89.81,89.83,39934.0,81.5269,81.5542,81.4634,81.4816,39934.0
2022-08-19 11:25:00,89.84,89.98,89.82,89.96,70067.0,81.4907,81.6177,81.4725,81.5995,70067.0
2022-08-19 11:30:00,89.97,90.03,89.85,89.93,49849.0,81.6086,81.663,81.4997,81.5723,49849.0
2022-08-19 11:35:00,89.94,90.07,89.89,90.03,50006.0,81.5814,81.6993,81.536,81.663,50006.0
2022-08-19 11:40:00,90.03,90.08,89.97,90.01,45221.0,81.663,81.7084,81.6086,81.6449,45221.0
2022-08-19 11:45:00,90.01,90.17,89.98,90.08,25493.0,81.6449,81.79,81.6177,81.7084,25493.0
2022-08-19 11:50:00,90.09,90.13,90.02,90.07,33884.0,81.7174,81.7537,81.6539,81.6993,33884.0
2022-08-19 11:55:00,90.05,90.08,90.01,90.02,21558.0,81.6811,81.7084,81.6449,81.6539,21558.0
2022-08-19 12:00:00,90.01,90.03,89.95,89.99,29653.0,81.6449,81.663,81.5904,81.6267,29653.0
2022-08-19 12:05:00,89.98,90.02,89.94,89.95,33845.0,81.6177,81.6539,81.5814,81.5904,33845.0
2022-08-19 12:10:00,89.96,90.09,89.96,90.07,17616.0,81.5995,81.7174,81.5995,81.6993,17616.0
2022-08-19 12:15:00,90.08,90.17,90.07,90.15,29617.0,81.7084,81.79,81.6993,81.7719,29617.0
2022-08-19 12:20:00,90.15,90.19,90.12,90.15,26740.0,81.7719,81.8081,81.7446,81.7719,26740.0
2022-08-19 12:25:00,90.15,90.16,90.05,90.06,29559.0,81.7719,81.7809,81.6811,81.6902,29559.0
2022-08-19 12:30:00,90.05,90.06,89.96,90.05,44866.0,81.6811,81.6902,81.5995,81.6811,44866.0
2022-08-19 12:35:00,90.05,90.2,90.05,90.19,43933.0,81.6811,81.8172,81.6811,81.8081,43933.0
2022-08-19 12:40:00,90.18,90.2,90.1,90.16,43800.0,81.7991,81.8172,81.7265,81.7809,43800.0
2022-08-19 12:45:00,90.16,90.2,90.12,90.12,22355.0,81.7809,81.8172,81.7446,81.7446,22355.0
2022-08-19 12:50:00,90.12,90.19,90.12,90.16,23010.0,81.7446,81.8081,81.7446,81.7809,23010.0
2022-08-19 12:55:00,90.18,90.24,90.15,90.15,27677.0,81.7991,81.8535,81.7719,81.7719,27677.0
2022-08-19 13:00:00,90.16,90.24,90.1,90.22,20013.0,81.7809,81.8535,81.7265,81.8353,20013.0
2022-08-19 13:05:00,90.22,90.23,90.17,90.23,28574.0,81.8353,81.8444,81.79,81.8444,28574.0
2022-08-19 13:10:00,90.24,90.25,90.12,90.17,31018.0,81.8535,81.8626,81.7446,81.79,31018.0
2022-08-19 13:15:00,90.18,90.22,90.16,90.19,26445.0,81.7991,81.8353,81.7809,81.8081,26445.0
2022-08-19 13:20:00,90.19,90.19,90.13,90.14,24571.0,81.8081,81.8081,81.7537,81.7628,24571.0
2022-08-19 13:25:00,90.13,90.13,90.09,90.1,21625.0,81.7537,81.7537,81.7174,81.7265,21625.0
2022-08-19 13:30:00,90.1,90.12,90.03,90.12,35870.0,81.7265,81.7446,81.663,81.7446,35870.0
2022-08-19 13:35:00,90.13,90.13,89.98,90.05,21403.0,81.7537,81.7537,81.6177,81.6811,21403.0
2022-08-19 13:40:00,90.05,90.11,90.04,90.08,27706.0,81.6811,81.7356,81.6721,81.7084,27706.0
2022-08-19 13:45:00,90.08,90.1,90.0,90.01,18793.0,81.7084,81.7265,81.6358,81.6449,18793.0
2022-08-19 13:50:00,90.02,90.13,90.02,90.11,24688.0,81.6539,81.7537,81.6539,81.7356,24688.0
2022-08-19 13:55:00,90.11,90.18,90.1,90.12,22352.0,81.7356,81.7991,81.7265,81.7446,22352.0
2022-08-19 14:00:00,90.12,90.18,90.08,90.15,50412.0,81.7446,81.7991,81.7084,81.7719,50412.0
2022-08-19 14:05:00,90.15,90.18,90.06,90.09,48037.0,81.7719,81.7991,81.6902,81.7174,48037.0
2022-08-19 14:10:00,90.1,90.1,89.96,89.98,40856.0,81.7265,81.7265,81.5995,81.6177,40856.0
2022-08-19 14:15:00,89.97,90.0,89.93,89.94,31352.0,81.6086,81.6358,81.5723,81.5814,31352.0
2022-08-19 14:20:00,89.95,89.98,89.89,89.98,36029.0,81.5904,81.6177,81.536,81.6177,36029.0
2022-08-19 14:25:00,89.97,90.08,89.96,90.06,43207.0,81.6086,81.7084,81.5995,81.6902,43207.0
2022-08-19 14:30:00,90.06,90.18,90.04,90.13,44236.0,81.6902,81.7991,81.6721,81.7537,44236.0
2022-08-19 14:35:00,90.14,90.15,90.05,90.05,48225.0,81.7628,81.7719,81.6811,81.6811,48225.0
2022-08-19 14:40:00,90.04,90.05,89.97,90.05,23117.0,81.6721,81.6811,81.6086,81.6811,23117.0
2022-08-19 14:45:00,90.04,90.07,89.98,90.05,21570.0,81.6721,81.6993,81.6177,81.6811,21570.0
2022-08-19 14:50:00,90.05,90.05,89.91,89.94,26979.0,81.6811,81.6811,81.5542,81.5814,26979.0
2022-08-19 14:55:00,89.94,89.96,89.9,89.93,20358.0,81.5814,81.5995,81.5451,81.5723,20358.0
2022-08-19 15:00:00,89.92,89.96,89.79,89.83,39879.0,81.5632,81.5995,81.4453,81.4816,39879.0
2022-08-19 15:05:00,89.82,89.93,89.82,89.89,31777.0,81.4725,81.5723,81.4725,81.536,31777.0
2022-08-19 15:10:00,89.9,90.13,89.89,90.09,64134.0,81.5451,81.7537,81.536,81.7174,64134.0
2022-08-19 15:15:00,90.09,90.17,90.02,90.06,47488.0,81.7174,81.79,81.6539,81.6902,47488.0
2022-08-19 15:20:00,90.05,90.1,90.0,90.1,57660.0,81.6811,81.7265,81.6358,81.7265,57660.0
2022-08-19 15:25:00,90.1,90.17,90.08,90.12,40025.0,81.7265,81.79,81.7084,81.7446,40025.0
2022-08-19 15:30:00,90.13,90.17,90.07,90.08,55536.0,81.7537,81.79,81.6993,81.7084,55536.0
2022-08-19 15:35:00,90.08,90.2,90.05,90.13,66052.0,81.7084,81.8172,81.6811,81.7537,66052.0
2022-08-19 15:40:00,90.14,90.18,90.08,90.18,68139.0,81.7628,81.7991,81.7084,81.7991,68139.0
2022-08-19 15:45:00,90.17,90.21,90.09,90.21,99944.0,81.79,81.8263,81.7174,81.8263,99944.0
2022-08-19 15:50:00,90.21,90.28,90.01,90.04,159743.0,81.8263,81.8898,81.6449,81.6721,159743.0
2022-08-19 15:55:00,90.04,90.09,89.97,90.0,346319.0,81.6721,81.7174,81.6086,81.6358,346319.0
2022-08-22 09:30:00,88.43,88.54,87.94,88.29,243436.0,80.2117,80.3115,79.7672,80.0847,243436.0
2022-08-22 09:35:00,88.27,88.39,88.19,88.23,98115.0,80.0666,80.1754,79.994,80.0303,98115.0
2022-08-22 09:40:00,88.22,88.3,88.07,88.22,98118.0,80.0212,80.0938,79.8852,80.0212,98118.0
2022-08-22 09:45:00,88.21,88.32,88.06,88.1,101517.0,80.0121,80.1119,79.8761,79.9124,101517.0
2022-08-22 09:50:00,88.09,88.13,87.82,87.88,88927.0,79.9033,79.9396,79.6584,79.7128,88927.0
2022-08-22 09:55:00,87.88,88.08,87.81,88.04,77096.0,79.7128,79.8942,79.6493,79.8579,77096.0
2022-08-22 10:00:00,88.04,88.06,87.94,88.04,71819.0,79.8579,79.8761,79.7672,79.8579,71819.0
2022-08-22 10:05:00,88.05,88.11,87.94,88.0,51006.0,79.867,79.9214,79.7672,79.8217,51006.0
2022-08-22 10:10:00,88.0,88.04,87.95,87.99,81094.0,79.8217,79.8579,79.7763,79.8126,81094.0
2022-08-22 10:15:00,87.99,88.02,87.9,87.94,62023.0,79.8126,79.8398,79.731,79.7672,62023.0
2022-08-22 10:20:00,87.93,87.96,87.71,87.73,45019.0,79.7582,79.7854,79.5586,79.5768,45019.0
2022-08-22 10:25:00,87.71,87.86,87.71,87.82,43552.0,79.5586,79.6947,79.5586,79.6584,43552.0
2022-08-22 10:30:00,87.82,87.91,87.82,87.86,38316.0,79.6584,79.74,79.6584,79.6947,38316.0
2022-08-22 10:35:00,87.86,88.0,87.82,87.99,60242.0,79.6947,79.8217,79.6584,79.8126,60242.0
2022-08-22 10:40:00,87.98,88.07,87.96,87.98,46635.0,79.8035,79.8852,79.7854,79.8035,46635.0
2022-08-22 10:45:00,87.98,88.17,87.97,88.17,35229.0,79.8035,79.9759,79.7945,79.9759,35229.0
2022-08-22 10:50:00,88.17,88.17,88.06,88.12,33740.0,79.9759,79.9759,79.8761,79.9305,33740.0
2022-08-22 10:55:00,88.12,88.17,88.02,88.04,46300.0,79.9305,79.9759,79.8398,79.8579,46300.0
2022-08-22 11:00:00,88.03,88.28,88.02,88.24,40248.0,79.8489,80.0756,79.8398,80.0394,40248.0
2022-08-22 11:05:00,88.28,88.33,88.26,88.32,23408.0,80.0756,80.121,80.0575,80.1119,23408.0
2022-08-22 11:10:00,88.33,88.46,88.3,88.44,34072.0,80.121,80.2389,80.0938,80.2208,34072.0
2022-08-22 11:15:00,88.45,88.54,88.45,88.52,52372.0,80.2298,80.3115,80.2298,80.2933,52372.0
2022-08-22 11:20:00,88.52,88.61,88.52,88.56,33366.0,80.2933,80.375,80.2933,80.3296,33366.0
2022-08-22 11:25:00,88.56,88.62,88.51,88.56,33216.0,80.3296,80.384,80.2843,80.3296,33216.0
2022-08-22 11:30:00,88.57,88.62,88.52,88.62,39097.0,80.3387,80.384,80.2933,80.384,39097.0
2022-08-22 11:35:00,88.63,88.68,88.54,88.54,39335.0,80.3931,80.4385,80.3115,80.3115,39335.0
2022-08-22 11:40:00,88.55,88.66,88.55,88.61,55099.0,80.3205,80.4203,80.3205,80.375,55099.0
2022-08-22 11:45:00,88.61,88.67,88.49,88.57,76764.0,80.375,80.4294,80.2661,80.3387,76764.0
2022-08-22 11:50:00,88.58,88.65,88.5,88.65,31412.0,80.3478,80.4113,80.2752,80.4113,31412.0
2022-08-22 11:55:00,88.64,88.71,88.62,88.63,24879.0,80.4022,80.4657,80.384,80.3931,24879.0
2022-08-22 12:00:00,88.63,88.74,88.62,88.66,26232.0,80.3931,80.4929,80.384,80.4203,26232.0
2022-08-22 12:05:00,88.67,88.73,88.61,88.63,50917.0,80.4294,80.4838,80.375,80.3931,50917.0
2022-08-22 12:10:00,88.62,88.68,88.59,88.61,23817.0,80.384,80.4385,80.3568,80.375,23817.0
2022-08-22 12:15:00,88.61,88.71,88.6,88.69,17332.0,80.375,80.4657,80.3659,80.4475,17332.0
2022-08-22 12:20:00,88.69,88.79,88.68,88.75,29865.0,80.4475,80.5382,80.4385,80.502,29865.0
2022-08-22 12:25:00,88.76,88.8,88.65,88.67,28188.0,80.511,80.5473,80.4113,80.4294,28188.0
2022-08-22 12:30:00,88.66,88.77,88.66,88.74,37946.0,80.4203,80.5201,80.4203,80.4929,37946.0
2022-08-22 12:35:00,88.73,88.84,88.73,88.81,24793.0,80.4838,80.5836,80.4838,80.5564,24793.0
2022-08-22 12:40:00,88.81,88.81,88.71,88.71,32378.0,80.5564,80.5564,80.4657,80.4657,32378.0
2022-08-22 12:45:00,88.72,88.77,88.68,88.75,27067.0,80.4747,80.5201,80.4385,80.502,27067.0
2022-08-22 12:50:00,88.76,88.81,88.73,88.8,17922.0,80.511,80.5564,80.4838,80.5473,17922.0
2022-08-22 12:55:00,88.81,88.84,88.79,88.83,26143.0,80.5564,80.5836,80.5382,80.5745,26143.0
2022-08-22 13:00:00,88.82,88.86,88.77,88.78,38216.0,80.5655,80.6017,80.5201,80.5292,38216.0
2022-08-22 13:05:00,88.76,88.78,88.71,88.75,20927.0,80.511,80.5292,80.4657,80.502,20927.0
2022-08-22 13:10:00,88.74,88.75,88.58,88.66,53227.0,80.4929,80.502,80.3478,80.4203,53227.0
2022-08-22 13:15:00,88.65,88.66,88.56,88.66,31850.0,80.4113,80.4203,80.3296,80.4203,31850.0
2022-08-22 13:20:00,88.65,88.66,88.56,88.57,46150.0,80.4113,80.4203,80.3296,80.3387,46150.0
2022-08-22 13:25:00,88.56,88.64,88.55,88.6,28842.0,80.3296,80.4022,80.3205,80.3659,28842.0
2022-08-22 13:30:00,88.59,88.61,88.46,88.47,37042.0,80.3568,80.375,80.2389,80.248,37042.0
2022-08-22 13:35:00,88.46,88.54,88.41,88.51,27276.0,80.2389,80.3115,80.1936,80.2843,27276.0
2022-08-22 13:40:00,88.51,88.55,88.5,88.51,22621.0,80.2843,80.3205,80.2752,80.2843,22621.0
2022-08-22 13:45:00,88.51,88.53,88.47,88.51,22452.0,80.2843,80.3024,80.248,80.2843,22452.0
2022-08-22 13:50:00,88.51,88.56,88.49,88.56,30527.0,80.2843,80.3296,80.2661,80.3296,30527.0
2022-08-22 13:55:00,88.55,88.55,88.48,88.51,57383.0,80.3205,80.3205,80.2571,80.2843,57383.0
2022-08-22 14:00:00,88.52,88.52,88.41,88.41,38961.0,80.2933,80.2933,80.1936,80.1936,38961.0
2022-08-22 14:05:00,88.42,88.44,88.37,88.4,31934.0,80.2026,80.2208,80.1573,80.1845,31934.0
2022-08-22 14:10:00,88.4,88.43,88.34,88.43,28253.0,80.1845,80.2117,80.1301,80.2117,28253.0
2022-08-22 14:15:00,88.44,88.54,88.41,88.54,30777.0,80.2208,80.3115,80.1936,80.3115,30777.0
2022-08-22 14:20:00,88.54,88.6,88.51,88.59,40818.0,80.3115,80.3659,80.2843,80.3568,40818.0
2022-08-22 14:25:00,88.59,88.62,88.56,88.59,46644.0,80.3568,80.384,80.3296,80.3568,46644.0
2022-08-22 14:30:00,88.58,88.58,88.5,88.56,40039.0,80.3478,80.3478,80.2752,80.3296,40039.0
2022-08-22 14:35:00,88.56,88.59,88.51,88.52,43541.0,80.3296,80.3568,80.2843,80.2933,43541.0
2022-08-22 14:40:00,88.51,88.53,88.43,88.44,29516.0,80.2843,80.3024,80.2117,80.2208,29516.0
2022-08-22 14:45:00,88.44,88.46,88.39,88.39,42384.0,80.2208,80.2389,80.1754,80.1754,42384.0
2022-08-22 14:50:00,88.39,88.4,88.35,88.36,28581.0,80.1754,80.1845,80.1391,80.1482,28581.0
2022-08-22 14:55:00,88.35,88.39,88.27,88.39,40664.0,80.1391,80.1754,80.0666,80.1754,40664.0
2022-08-22 15:00:00,88.39,88.5,88.37,88.45,38976.0,80.1754,80.2752,80.1573,80.2298,38976.0
2022-08-22 15:05:00,88.44,88.51,88.4,88.48,52526.0,80.2208,80.2843,80.1845,80.2571,52526.0
2022-08-22 15:10:00,88.48,88.51,88.41,88.43,59332.0,80.2571,80.2843,80.1936,80.2117,59332.0
2022-08-22 15:15:00,88.44,88.47,88.34,88.34,48977.0,80.2208,80.248,80.1301,80.1301,48977.0
2022-08-22 15:20:00,88.35,88.46,88.34,88.45,60418.0,80.1391,80.2389,80.1301,80.2298,60418.0
2022-08-22 15:25:00,88.47,88.54,88.38,88.39,52235.0,80.248,80.3115,80.1663,80.1754,52235.0
2022-08-22 15:30:00,88.39,88.41,88.29,88.31,63976.0,80.1754,80.1936,80.0847,80.1029,63976.0
2022-08-22 15:35:00,88.31,88.5,88.29,88.46,74519.0,80.1029,80.2752,80.0847,80.2389,74519.0
2022-08-22 15:40:00,88.46,88.47,88.21,88.22,79682.0,80.2389,80.248,80.0121,80.0212,79682.0
2022-08-22 15:45:00,88.22,88.35,88.2,88.35,169025.0,80.0212,80.1391,80.0031,80.1391,169025.0
2022-08-22 15:50:00,88.35,88.59,88.34,88.51,137952.0,80.1391,80.3568,80.1301,80.2843,137952.0
2022-08-22 15:55:00,88.5,88.54,88.35,88.48,283281.0,80.2752,80.3115,80.1391,80.2571,283281.0
2022-08-23 09:30:00,88.46,88.97,88.14,88.96,133620.0,80.2389,80.7015,79.9487,80.6924,133620.0
2022-08-23 09:35:00,89.0,89.25,88.93,88.98,134651.0,80.7287,80.9555,80.6652,80.7106,134651.0
2022-08-23 09:40:00,89.0,89.04,88.75,88.78,68659.0,80.7287,80.765,80.502,80.5292,68659.0
2022-08-23 09:45:00,88.78,89.08,88.78,88.98,75191.0,80.5292,80.8013,80.5292,80.7106,75191.0
2022-08-23 09:50:00,88.97,89.08,88.9,88.92,51473.0,80.7015,80.8013,80.638,80.6562,51473.0
2022-08-23 09:55:00,88.92,89.03,88.92,88.96,38330.0,80.6562,80.7559,80.6562,80.6924,38330.0
2022-08-23 10:00:00,88.96,89.02,88.75,88.77,50381.0,80.6924,80.7469,80.502,80.5201,50381.0
2022-08-23 10:05:00,88.75,88.94,88.75,88.93,31247.0,80.502,80.6743,80.502,80.6652,31247.0
2022-08-23 10:10:00,88.95,89.13,88.92,89.06,96904.0,80.6834,80.8466,80.6562,80.7832,96904.0
2022-08-23 10:15:00,89.07,89.09,88.93,88.96,55328.0,80.7922,80.8104,80.6652,80.6924,55328.0
2022-08-23 10:20:00,88.99,89.12,88.99,89.1,37366.0,80.7197,80.8376,80.7197,80.8194,37366.0
2022-08-23 10:25:00,89.1,89.1,88.78,88.78,61904.0,80.8194,80.8194,80.5292,80.5292,61904.0
2022-08-23 10:30:00,88.78,88.99,88.74,88.98,27189.0,80.5292,80.7197,80.4929,80.7106,27189.0
2022-08-23 10:35:00,89.0,89.02,88.8,88.8,35489.0,80.7287,80.7469,80.5473,80.5473,35489.0
2022-08-23 10:40:00,88.8,88.8,88.67,88.78,35649.0,80.5473,80.5473,80.4294,80.5292,35649.0
2022-08-23 10:45:00,88.76,88.8,88.7,88.77,42930.0,80.511,80.5473,80.4566,80.5201,42930.0
2022-08-23 10:50:00,88.77,88.84,88.63,88.65,38173.0,80.5201,80.5836,80.3931,80.4113,38173.0
2022-08-23 10:55:00,88.65,88.66,88.47,88.49,53738.0,80.4113,80.4203,80.248,80.2661,53738.0
2022-08-23 11:00:00,88.48,88.53,88.26,88.34,49527.0,80.2571,80.3024,80.0575,80.1301,49527.0
2022-08-23 11:05:00,88.32,88.36,88.25,88.35,42618.0,80.1119,80.1482,80.0484,80.1391,42618.0
2022-08-23 11:10:00,88.35,88.45,88.29,88.43,34250.0,80.1391,80.2298,80.0847,80.2117,34250.0
2022-08-23 11:15:00,88.43,88.54,88.41,88.47,50122.0,80.2117,80.3115,80.1936,80.248,50122.0
2022-08-23 11:20:00,88.47,88.49,88.39,88.41,46606.0,80.248,80.2661,80.1754,80.1936,46606.0
2022-08-23 11:25:00,88.42,88.46,88.37,88.42,47151.0,80.2026,80.2389,80.1573,80.2026,47151.0
2022-08-23 11:30:00,88.43,88.52,88.42,88.51,44097.0,80.2117,80.2933,80.2026,80.2843,44097.0
2022-08-23 11:35:00,88.51,88.57,88.49,88.52,31835.0,80.2843,80.3387,80.2661,80.2933,31835.0
2022-08-23 11:40:00,88.52,88.52,88.33,88.37,30026.0,80.2933,80.2933,80.121,80.1573,30026.0
2022-08-23 11:45:00,88.36,88.46,88.34,88.44,27469.0,80.1482,80.2389,80.1301,80.2208,27469.0
2022-08-23 11:50:00,88.43,88.47,88.41,88.47,25003.0,80.2117,80.248,80.1936,80.248,25003.0
2022-08-23 11:55:00,88.46,88.47,88.29,88.37,94263.0,80.2389,80.248,80.0847,80.1573,94263.0
2022-08-23 12:00:00,88.37,88.38,88.23,88.27,43740.0,80.1573,80.1663,80.0303,80.0666,43740.0
2022-08-23 12:05:00,88.27,88.46,88.23,88.45,46849.0,80.0666,80.2389,80.0303,80.2298,46849.0
2022-08-23 12:10:00,88.46,88.48,88.34,88.4,31416.0,80.2389,80.2571,80.1301,80.1845,31416.0
2022-08-23 12:15:00,88.4,88.41,88.22,88.23,23894.0,80.1845,80.1936,80.0212,80.0303,23894.0
2022-08-23 12:20:00,88.23,88.25,88.17,88.2,29909.0,80.0303,80.0484,79.9759,80.0031,29909.0
2022-08-23 12:25:00,88.2,88.32,88.19,88.23,37305.0,80.0031,80.1119,79.994,80.0303,37305.0
2022-08-23 12:30:00,88.22,88.31,88.2,88.31,25261.0,80.0212,80.1029,80.0031,80.1029,25261.0
2022-08-23 12:35:00,88.3,88.43,88.29,88.38,23305.0,80.0938,80.2117,80.0847,80.1663,23305.0
2022-08-23 12:40:00,88.39,88.49,88.38,88.44,28109.0,80.1754,80.2661,80.1663,80.2208,28109.0
2022-08-23 12:45:00,88.44,88.44,88.33,88.34,29420.0,80.2208,80.2208,80.121,80.1301,29420.0
2022-08-23 12:50:00,88.34,88.41,88.32,88.36,32732.0,80.1301,80.1936,80.1119,80.1482,32732.0
2022-08-23 12:55:00,88.36,88.45,88.33,88.44,34847.0,80.1482,80.2298,80.121,80.2208,34847.0
2022-08-23 13:00:00,88.43,88.46,88.4,88.43,36037.0,80.2117,80.2389,80.1845,80.2117,36037.0
2022-08-23 13:05:00,88.42,88.42,88.33,88.36,30398.0,80.2026,80.2026,80.121,80.1482,30398.0
2022-08-23 13:10:00,88.36,88.4,88.3,88.4,34421.0,80.1482,80.1845,80.0938,80.1845,34421.0
2022-08-23 13:15:00,88.39,88.46,88.36,88.42,33622.0,80.1754,80.2389,80.1482,80.2026,33622.0
2022-08-23 13:20:00,88.41,88.45,88.35,88.35,33051.0,80.1936,80.2298,80.1391,80.1391,33051.0
2022-08-23 13:25:00,88.36,88.52,88.35,88.48,30949.0,80.1482,80.2933,80.1391,80.2571,30949.0
2022-08-23 13:30:00,88.48,88.59,88.45,88.59,51690.0,80.2571,80.3568,80.2298,80.3568,51690.0
2022-08-23 13:35:00,88.58,88.58,88.4,88.43,41757.0,80.3478,80.3478,80.1845,80.2117,41757.0
2022-08-23 13:40:00,88.43,88.47,88.37,88.39,34440.0,80.2117,80.248,80.1573,80.1754,34440.0
2022-08-23 13:45:00,88.39,88.39,88.3,88.32,32023.0,80.1754,80.1754,80.0938,80.1119,32023.0
2022-08-23 13:50:00,88.31,88.32,88.18,88.23,61457.0,80.1029,80.1119,79.9849,80.0303,61457.0
2022-08-23 13:55:00,88.22,88.31,88.19,88.28,56969.0,80.0212,80.1029,79.994,80.0756,56969.0
2022-08-23 14:00:00,88.28,88.3,88.22,88.26,48435.0,80.0756,80.0938,80.0212,80.0575,48435.0
2022-08-23 14:05:00,88.26,88.33,88.25,88.31,35640.0,80.0575,80.121,80.0484,80.1029,35640.0
2022-08-23 14:10:00,88.31,88.31,88.24,88.27,32972.0,80.1029,80.1029,80.0394,80.0666,32972.0
2022-08-23 14:15:00,88.28,88.34,88.26,88.34,31304.0,80.0756,80.1301,80.0575,80.1301,31304.0
2022-08-23 14:20:00,88.33,88.45,88.32,88.41,53186.0,80.121,80.2298,80.1119,80.1936,53186.0
2022-08-23 14:25:00,88.43,88.43,88.36,88.39,31767.0,80.2117,80.2117,80.1482,80.1754,31767.0
2022-08-23 14:30:00,88.39,88.41,88.23,88.25,36486.0,80.1754,80.1936,80.0303,80.0484,36486.0
2022-08-23 14:35:00,88.25,88.3,88.22,88.3,28719.0,80.0484,80.0938,80.0212,80.0938,28719.0
2022-08-23 14:40:00,88.29,88.32,88.23,88.26,55654.0,80.0847,80.1119,80.0303,80.0575,55654.0
2022-08-23 14:45:00,88.26,88.27,88.17,88.22,40532.0,80.0575,80.0666,79.9759,80.0212,40532.0
2022-08-23 14:50:00,88.21,88.22,88.12,88.12,69530.0,80.0121,80.0212,79.9305,79.9305,69530.0
2022-08-23 14:55:00,88.12,88.22,88.09,88.2,40560.0,79.9305,80.0212,79.9033,80.0031,40560.0
2022-08-23 15:00:00,88.2,88.28,88.18,88.22,34394.0,80.0031,80.0756,79.9849,80.0212,34394.0
2022-08-23 15:05:00,88.23,88.24,88.15,88.2,49632.0,80.0303,80.0394,79.9577,80.0031,49632.0
2022-08-23 15:10:00,88.2,88.22,88.11,88.12,57919.0,80.0031,80.0212,79.9214,79.9305,57919.0
2022-08-23 15:15:00,88.11,88.18,88.08,88.18,43211.0,79.9214,79.9849,79.8942,79.9849,43211.0
2022-08-23 15:20:00,88.17,88.17,88.05,88.08,35417.0,79.9759,79.9759,79.867,79.8942,35417.0
2022-08-23 15:25:00,88.08,88.16,88.07,88.13,44876.0,79.8942,79.9668,79.8852,79.9396,44876.0
2022-08-23 15:30:00,88.13,88.13,87.95,88.06,102268.0,79.9396,79.9396,79.7763,79.8761,102268.0
2022-08-23 15:35:00,88.06,88.18,88.03,88.17,112450.0,79.8761,79.9849,79.8489,79.9759,112450.0
2022-08-23 15:40:00,88.17,88.33,88.16,88.28,135202.0,79.9759,80.121,79.9668,80.0756,135202.0
2022-08-23 15:45:00,88.27,88.32,88.24,88.29,100124.0,80.0666,80.1119,80.0394,80.0847,100124.0
2022-08-23 15:50:00,88.28,88.35,88.17,88.32,164124.0,80.0756,80.1391,79.9759,80.1119,164124.0
2022-08-23 15:55:00,88.31,88.47,88.28,88.29,505603.0,80.1029,80.248,80.0756,80.0847,505603.0
2022-08-24 09:30:00,87.99,88.22,87.87,87.88,117851.0,79.8126,80.0212,79.7037,79.7128,117851.0
2022-08-24 09:35:00,87.88,87.97,87.81,87.97,55973.0,79.7128,79.7945,79.6493,79.7945,55973.0
2022-08-24 09:40:00,87.98,88.27,87.92,88.19,36853.0,79.8035,80.0666,79.7491,79.994,36853.0
2022-08-24 09:45:00,88.27,88.33,88.18,88.19,39088.0,80.0666,80.121,79.9849,79.994,39088.0
2022-08-24 09:50:00,88.18,88.19,88.07,88.1,36080.0,79.9849,79.994,79.8852,79.9124,36080.0
2022-08-24 09:55:00,88.1,88.16,88.03,88.06,33573.0,79.9124,79.9668,79.8489,79.8761,33573.0
2022-08-24 10:00:00,88.06,88.11,87.89,87.91,62084.0,79.8761,79.9214,79.7219,79.74,62084.0
2022-08-24 10:05:00,87.93,88.08,87.88,88.06,47428.0,79.7582,79.8942,79.7128,79.8761,47428.0
2022-08-24 10:10:00,88.06,88.17,88.06,88.09,39113.0,79.8761,79.9759,79.8761,79.9033,39113.0
2022-08-24 10:15:00,88.09,88.39,88.07,88.39,44641.0,79.9033,80.1754,79.8852,80.1754,44641.0
2022-08-24 10:20:00,88.4,88.45,88.33,88.39,43899.0,80.1845,80.2298,80.121,80.1754,43899.0
2022-08-24 10:25:00,88.39,88.5,88.37,88.4,35093.0,80.1754,80.2752,80.1573,80.1845,35093.0
2022-08-24 10:30:00,88.41,88.47,88.34,88.44,48882.0,80.1936,80.248,80.1301,80.2208,48882.0
2022-08-24 10:35:00,88.45,88.56,88.4,88.4,29907.0,80.2298,80.3296,80.1845,80.1845,29907.0
2022-08-24 10:40:00,88.4,88.41,88.26,88.34,40767.0,80.1845,80.1936,80.0575,80.1301,40767.0
2022-08-24 10:45:00,88.35,88.44,88.32,88.43,24146.0,80.1391,80.2208,80.1119,80.2117,24146.0
2022-08-24 10:50:00,88.43,88.46,88.38,88.43,26723.0,80.2117,80.2389,80.1663,80.2117,26723.0
2022-08-24 10:55:00,88.44,88.54,88.42,88.45,32752.0,80.2208,80.3115,80.2026,80.2298,32752.0
2022-08-24 11:00:00,88.45,88.5,88.42,88.45,19657.0,80.2298,80.2752,80.2026,80.2298,19657.0
2022-08-24 11:05:00,88.46,88.61,88.45,88.61,79761.0,80.2389,80.375,80.2298,80.375,79761.0
2022-08-24 11:10:00,88.61,88.77,88.56,88.77,43445.0,80.375,80.5201,80.3296,80.5201,43445.0
2022-08-24 11:15:00,88.76,88.92,88.76,88.82,41514.0,80.511,80.6562,80.511,80.5655,41514.0
2022-08-24 11:20:00,88.81,88.86,88.74,88.74,43703.0,80.5564,80.6017,80.4929,80.4929,43703.0
2022-08-24 11:25:00,88.75,88.87,88.74,88.82,37585.0,80.502,80.6108,80.4929,80.5655,37585.0
2022-08-24 11:30:00,88.82,88.86,88.78,88.81,29061.0,80.5655,80.6017,80.5292,80.5564,29061.0
2022-08-24 11:35:00,88.8,88.86,88.77,88.86,20032.0,80.5473,80.6017,80.5201,80.6017,20032.0
2022-08-24 11:40:00,88.86,88.95,88.86,88.94,32594.0,80.6017,80.6834,80.6017,80.6743,32594.0
2022-08-24 11:45:00,88.94,89.0,88.9,88.95,33014.0,80.6743,80.7287,80.638,80.6834,33014.0
2022-08-24 11:50:00,88.94,89.01,88.9,89.01,31861.0,80.6743,80.7378,80.638,80.7378,31861.0
2022-08-24 11:55:00,89.03,89.03,88.9,88.91,40176.0,80.7559,80.7559,80.638,80.6471,40176.0
2022-08-24 12:00:00,88.91,89.04,88.91,89.03,19691.0,80.6471,80.765,80.6471,80.7559,19691.0
2022-08-24 12:05:00,89.04,89.04,88.93,88.98,35566.0,80.765,80.765,80.6652,80.7106,35566.0
2022-08-24 12:10:00,88.98,88.99,88.89,88.91,57045.0,80.7106,80.7197,80.629,80.6471,57045.0
2022-08-24 12:15:00,88.9,88.96,88.88,88.9,22388.0,80.638,80.6924,80.6199,80.638,22388.0
2022-08-24 12:20:00,88.89,88.9,88.79,88.81,23538.0,80.629,80.638,80.5382,80.5564,23538.0
2022-08-24 12:25:00,88.82,88.84,88.77,88.78,28156.0,80.5655,80.5836,80.5201,80.5292,28156.0
2022-08-24 12:30:00,88.79,88.79,88.71,88.73,18714.0,80.5382,80.5382,80.4657,80.4838,18714.0
2022-08-24 12:35:00,88.73,88.74,88.63,88.67,52354.0,80.4838,80.4929,80.3931,80.4294,52354.0
2022-08-24 12:40:00,88.65,88.71,88.52,88.57,52333.0,80.4113,80.4657,80.2933,80.3387,52333.0
2022-08-24 12:45:00,88.55,88.58,88.51,88.54,20833.0,80.3205,80.3478,80.2843,80.3115,20833.0
2022-08-24 12:50:00,88.54,88.54,88.46,88.46,28180.0,80.3115,80.3115,80.2389,80.2389,28180.0
2022-08-24 12:55:00,88.45,88.56,88.45,88.52,17712.0,80.2298,80.3296,80.2298,80.2933,17712.0
2022-08-24 13:00:00,88.5,88.54,88.47,88.49,23303.0,80.2752,80.3115,80.248,80.2661,23303.0
2022-08-24 13:05:00,88.49,88.59,88.49,88.57,19076.0,80.2661,80.3568,80.2661,80.3387,19076.0
2022-08-24 13:10:00,88.57,88.58,88.52,88.54,27351.0,80.3387,80.3478,80.2933,80.3115,27351.0
2022-08-24 13:15:00,88.55,88.57,88.5,88.5,15456.0,80.3205,80.3387,80.2752,80.2752,15456.0
2022-08-24 13:20:00,88.5,88.51,88.45,88.47,20611.0,80.2752,80.2843,80.2298,80.248,20611.0
2022-08-24 13:25:00,88.46,88.47,88.38,88.39,33258.0,80.2389,80.248,80.1663,80.1754,33258.0
2022-08-24 13:30:00,88.39,88.44,88.36,88.41,22595.0,80.1754,80.2208,80.1482,80.1936,22595.0
2022-08-24 13:35:00,88.43,88.46,88.4,88.45,21804.0,80.2117,80.2389,80.1845,80.2298,21804.0
2022-08-24 13:40:00,88.45,88.46,88.37,88.38,18949.0,80.2298,80.2389,80.1573,80.1663,18949.0
2022-08-24 13:45:00,88.39,88.45,88.37,88.44,22598.0,80.1754,80.2298,80.1573,80.2208,22598.0
2022-08-24 13:50:00,88.44,88.46,88.42,88.43,15742.0,80.2208,80.2389,80.2026,80.2117,15742.0
2022-08-24 13:55:00,88.43,88.44,88.4,88.42,24159.0,80.2117,80.2208,80.1845,80.2026,24159.0
2022-08-24 14:00:00,88.42,88.49,88.39,88.47,25605.0,80.2026,80.2661,80.1754,80.248,25605.0
2022-08-24 14:05:00,88.47,88.47,88.41,88.44,30181.0,80.248,80.248,80.1936,80.2208,30181.0
2022-08-24 14:10:00,88.45,88.46,88.4,88.42,20233.0,80.2298,80.2389,80.1845,80.2026,20233.0
2022-08-24 14:15:00,88.42,88.46,88.39,88.44,25459.0,80.2026,80.2389,80.1754,80.2208,25459.0
2022-08-24 14:20:00,88.44,88.45,88.38,88.44,21938.0,80.2208,80.2298,80.1663,80.2208,21938.0
2022-08-24 14:25:00,88.45,88.45,88.4,88.4,24624.0,80.2298,80.2298,80.1845,80.1845,24624.0
2022-08-24 14:30:00,88.41,88.42,88.32,88.33,23607.0,80.1936,80.2026,80.1119,80.121,23607.0
2022-08-24 14:35:00,88.34,88.41,88.32,88.38,27127.0,80.1301,80.1936,80.1119,80.1663,27127.0
2022-08-24 14:40:00,88.38,88.42,88.38,88.39,30838.0,80.1663,80.2026,80.1663,80.1754,30838.0
2022-08-24 14:45:00,88.4,88.41,88.34,88.39,25111.0,80.1845,80.1936,80.1301,80.1754,25111.0
2022-08-24 14:50:00,88.39,88.45,88.37,88.45,31136.0,80.1754,80.2298,80.1573,80.2298,31136.0
2022-08-24 14:55:00,88.45,88.5,88.43,88.48,29072.0,80.2298,80.2752,80.2117,80.2571,29072.0
2022-08-24 15:00:00,88.48,88.5,88.44,88.5,22734.0,80.2571,80.2752,80.2208,80.2752,22734.0
2022-08-24 15:05:00,88.51,88.61,88.5,88.61,31566.0,80.2843,80.375,80.2752,80.375,31566.0
2022-08-24 15:10:00,88.61,88.64,88.58,88.64,37140.0,80.375,80.4022,80.3478,80.4022,37140.0
2022-08-24 15:15:00,88.65,88.65,88.59,88.64,50379.0,80.4113,80.4113,80.3568,80.4022,50379.0
2022-08-24 15:20:00,88.64,88.64,88.56,88.59,45805.0,80.4022,80.4022,80.3296,80.3568,45805.0
2022-08-24 15:25:00,88.59,88.61,88.56,88.61,35329.0,80.3568,80.375,80.3296,80.375,35329.0
2022-08-24 15:30:00,88.61,88.63,88.57,88.61,46704.0,80.375,80.3931,80.3387,80.375,46704.0
2022-08-24 15:35:00,88.61,88.78,88.6,88.78,53717.0,80.375,80.5292,80.3659,80.5292,53717.0
2022-08-24 15:40:00,88.78,88.84,88.78,88.83,53137.0,80.5292,80.5836,80.5292,80.5745,53137.0
2022-08-24 15:45:00,88.83,88.83,88.71,88.72,85442.0,80.5745,80.5745,80.4657,80.4747,85442.0
2022-08-24 15:50:00,88.71,88.77,88.65,88.77,116862.0,80.4657,80.5201,80.4113,80.5201,116862.0
2022-08-24 15:55:00,88.76,88.78,88.53,88.61,303860.0,80.511,80.5292,80.3024,80.375,303860.0
2022-08-25 09:30:00,89.07,89.1,88.8,88.93,89437.0,80.7922,80.8194,80.5473,80.6652,89437.0
2022-08-25 09:35:00,88.93,89.12,88.85,89.07,41943.0,80.6652,80.8376,80.5927,80.7922,41943.0
2022-08-25 09:40:00,89.09,89.31,89.09,89.28,45945.0,80.8104,81.0099,80.8104,80.9827,45945.0
2022-08-25 09:45:00,89.28,89.56,89.26,89.51,42493.0,80.9827,81.2367,80.9646,81.1913,42493.0
2022-08-25 09:50:00,89.51,89.69,89.39,89.67,39512.0,81.1913,81.3546,81.0825,81.3365,39512.0
2022-08-25 09:55:00,89.69,89.84,89.64,89.83,43859.0,81.3546,81.4907,81.3092,81.4816,43859.0
2022-08-25 10:00:00,89.85,89.94,89.79,89.79,47343.0,81.4997,81.5814,81.4453,81.4453,47343.0
2022-08-25 10:05:00,89.81,89.85,89.67,89.69,41873.0,81.4634,81.4997,81.3365,81.3546,41873.0
2022-08-25 10:10:00,89.7,89.75,89.63,89.75,61050.0,81.3637,81.409,81.3002,81.409,61050.0
2022-08-25 10:15:00,89.77,89.79,89.72,89.72,42818.0,81.4272,81.4453,81.3818,81.3818,42818.0
2022-08-25 10:20:00,89.73,89.9,89.7,89.9,43209.0,81.3909,81.5451,81.3637,81.5451,43209.0
2022-08-25 10:25:00,89.91,89.95,89.83,89.92,36026.0,81.5542,81.5904,81.4816,81.5632,36026.0
2022-08-25 10:30:00,89.93,89.99,89.91,89.98,37953.0,81.5723,81.6267,81.5542,81.6177,37953.0
2022-08-25 10:35:00,89.97,90.03,89.93,89.98,38685.0,81.6086,81.663,81.5723,81.6177,38685.0
2022-08-25 10:40:00,89.98,90.03,89.95,89.98,35839.0,81.6177,81.663,81.5904,81.6177,35839.0
2022-08-25 10:45:00,89.99,90.08,89.98,90.06,51673.0,81.6267,81.7084,81.6177,81.6902,51673.0
2022-08-25 10:50:00,90.07,90.07,89.98,90.02,49839.0,81.6993,81.6993,81.6177,81.6539,49839.0
2022-08-25 10:55:00,90.01,90.08,89.99,90.04,40954.0,81.6449,81.7084,81.6267,81.6721,40954.0
2022-08-25 11:00:00,90.04,90.1,89.99,90.04,36725.0,81.6721,81.7265,81.6267,81.6721,36725.0
2022-08-25 11:05:00,90.04,90.04,89.91,89.91,36372.0,81.6721,81.6721,81.5542,81.5542,36372.0
2022-08-25 11:10:00,89.9,89.95,89.86,89.87,38245.0,81.5451,81.5904,81.5088,81.5179,38245.0
2022-08-25 11:15:00,89.88,89.91,89.72,89.72,56829.0,81.5269,81.5542,81.3818,81.3818,56829.0
2022-08-25 11:20:00,89.72,89.72,89.53,89.55,42073.0,81.3818,81.3818,81.2095,81.2276,42073.0
2022-08-25 11:25:00,89.55,89.7,89.54,89.69,28980.0,81.2276,81.3637,81.2185,81.3546,28980.0
2022-08-25 11:30:00,89.7,89.78,89.65,89.65,29977.0,81.3637,81.4362,81.3183,81.3183,29977.0
2022-08-25 11:35:00,89.67,89.76,89.63,89.76,19819.0,81.3365,81.4181,81.3002,81.4181,19819.0
2022-08-25 11:40:00,89.75,89.83,89.72,89.81,18326.0,81.409,81.4816,81.3818,81.4634,18326.0
2022-08-25 11:45:00,89.82,89.84,89.76,89.78,27462.0,81.4725,81.4907,81.4181,81.4362,27462.0
2022-08-25 11:50:00,89.8,89.8,89.73,89.75,26921.0,81.4544,81.4544,81.3909,81.409,26921.0
2022-08-25 11:55:00,89.76,89.82,89.72,89.8,25060.0,81.4181,81.4725,81.3818,81.4544,25060.0
2022-08-25 12:00:00,89.81,89.81,89.7,89.72,20976.0,81.4634,81.4634,81.3637,81.3818,20976.0
2022-08-25 12:05:00,89.71,89.72,89.59,89.59,33716.0,81.3727,81.3818,81.2639,81.2639,33716.0
2022-08-25 12:10:00,89.59,89.61,89.4,89.49,56701.0,81.2639,81.282,81.0916,81.1732,56701.0
2022-08-25 12:15:00,89.48,89.51,89.38,89.4,22257.0,81.1641,81.1913,81.0734,81.0916,22257.0
2022-08-25 12:20:00,89.4,89.4,89.35,89.39,18727.0,81.0916,81.0916,81.0462,81.0825,18727.0
2022-08-25 12:25:00,89.39,89.52,89.39,89.51,25835.0,81.0825,81.2004,81.0825,81.1913,25835.0
2022-08-25 12:30:00,89.52,89.55,89.48,89.5,19642.0,81.2004,81.2276,81.1641,81.1823,19642.0
2022-08-25 12:35:00,89.5,89.56,89.5,89.52,12841.0,81.1823,81.2367,81.1823,81.2004,12841.0
2022-08-25 12:40:00,89.54,89.54,89.4,89.44,18072.0,81.2185,81.2185,81.0916,81.1278,18072.0
2022-08-25 12:45:00,89.45,89.45,89.3,89.34,17494.0,81.1369,81.1369,81.0008,81.0371,17494.0
2022-08-25 12:50:00,89.34,89.47,89.34,89.45,20930.0,81.0371,81.155,81.0371,81.1369,20930.0
2022-08-25 12:55:00,89.46,89.47,89.41,89.46,16032.0,81.146,81.155,81.1006,81.146,16032.0
2022-08-25 13:00:00,89.44,89.55,89.42,89.51,38245.0,81.1278,81.2276,81.1097,81.1913,38245.0
2022-08-25 13:05:00,89.51,89.51,89.41,89.42,38621.0,81.1913,81.1913,81.1006,81.1097,38621.0
2022-08-25 13:10:00,89.43,89.48,89.38,89.48,39061.0,81.1188,81.1641,81.0734,81.1641,39061.0
2022-08-25 13:15:00,89.47,89.51,89.45,89.47,17147.0,81.155,81.1913,81.1369,81.155,17147.0
2022-08-25 13:20:00,89.47,89.51,89.44,89.49,38796.0,81.155,81.1913,81.1278,81.1732,38796.0
2022-08-25 13:25:00,89.5,89.51,89.46,89.5,22027.0,81.1823,81.1913,81.146,81.1823,22027.0
2022-08-25 13:30:00,89.5,89.51,89.43,89.47,30461.0,81.1823,81.1913,81.1188,81.155,30461.0
2022-08-25 13:35:00,89.48,89.57,89.46,89.57,33223.0,81.1641,81.2458,81.146,81.2458,33223.0
2022-08-25 13:40:00,89.58,89.64,89.58,89.63,16521.0,81.2548,81.3092,81.2548,81.3002,16521.0
2022-08-25 13:45:00,89.63,89.74,89.63,89.71,28611.0,81.3002,81.4,81.3002,81.3727,28611.0
2022-08-25 13:50:00,89.71,89.74,89.71,89.73,15559.0,81.3727,81.4,81.3727,81.3909,15559.0
2022-08-25 13:55:00,89.73,89.74,89.67,89.7,21814.0,81.3909,81.4,81.3365,81.3637,21814.0
2022-08-25 14:00:00,89.7,89.71,89.63,89.65,25432.0,81.3637,81.3727,81.3002,81.3183,25432.0
2022-08-25 14:05:00,89.65,89.7,89.6,89.67,35273.0,81.3183,81.3637,81.273,81.3365,35273.0
2022-08-25 14:10:00,89.68,89.73,89.66,89.68,49923.0,81.3455,81.3909,81.3274,81.3455,49923.0
2022-08-25 14:15:00,89.69,89.69,89.61,89.62,29570.0,81.3546,81.3546,81.282,81.2911,29570.0
2022-08-25 14:20:00,89.63,89.66,89.59,89.63,19437.0,81.3002,81.3274,81.2639,81.3002,19437.0
2022-08-25 14:25:00,89.63,89.68,89.62,89.65,27707.0,81.3002,81.3455,81.2911,81.3183,27707.0
2022-08-25 14:30:00,89.66,89.66,89.57,89.58,28727.0,81.3274,81.3274,81.2458,81.2548,28727.0
2022-08-25 14:35:00,89.57,89.57,89.5,89.51,30541.0,81.2458,81.2458,81.1823,81.1913,30541.0
2022-08-25 14:40:00,89.51,89.51,89.42,89.44,25082.0,81.1913,81.1913,81.1097,81.1278,25082.0
2022-08-25 14:45:00,89.45,89.47,89.39,89.41,25862.0,81.1369,81.155,81.0825,81.1006,25862.0
2022-08-25 14:50:00,89.41,89.43,89.35,89.4,23257.0,81.1006,81.1188,81.0462,81.0916,23257.0
2022-08-25 14:55:00,89.41,89.44,89.39,89.42,23806.0,81.1006,81.1278,81.0825,81.1097,23806.0
2022-08-25 15:00:00,89.43,89.48,89.38,89.48,23680.0,81.1188,81.1641,81.0734,81.1641,23680.0
2022-08-25 15:05:00,89.49,89.51,89.4,89.41,28484.0,81.1732,81.1913,81.0916,81.1006,28484.0
2022-08-25 15:10:00,89.41,89.42,89.35,89.38,33177.0,81.1006,81.1097,81.0462,81.0734,33177.0
2022-08-25 15:15:00,89.39,89.43,89.34,89.42,29041.0,81.0825,81.1188,81.0371,81.1097,29041.0
2022-08-25 15:20:00,89.42,89.47,89.42,89.47,45683.0,81.1097,81.155,81.1097,81.155,45683.0
2022-08-25 15:25:00,89.47,89.52,89.45,89.48,38695.0,81.155,81.2004,81.1369,81.1641,38695.0
2022-08-25 15:30:00,89.48,89.49,89.36,89.39,57013.0,81.1641,81.1732,81.0553,81.0825,57013.0
2022-08-25 15:35:00,89.39,89.46,89.38,89.42,50127.0,81.0825,81.146,81.0734,81.1097,50127.0
2022-08-25 15:40:00,89.42,89.66,89.41,89.65,87220.0,81.1097,81.3274,81.1006,81.3183,87220.0
2022-08-25 15:45:00,89.64,89.65,89.57,89.58,113463.0,81.3092,81.3183,81.2458,81.2548,113463.0
2022-08-25 15:50:00,89.58,89.64,89.47,89.64,156877.0,81.2548,81.3092,81.155,81.3092,156877.0
2022-08-25 15:55:00,89.64,89.98,89.62,89.97,352926.0,81.3092,81.6177,81.2911,81.6086,352926.0
2022-08-26 09:30:00,90.34,90.49,89.84,90.25,82575.0,81.9442,82.0803,81.4907,81.8626,82575.0
2022-08-26 09:35:00,90.25,90.31,90.06,90.25,51216.0,81.8626,81.917,81.6902,81.8626,51216.0
2022-08-26 09:40:00,90.27,90.27,90.01,90.15,38496.0,81.8807,81.8807,81.6449,81.7719,38496.0
2022-08-26 09:45:00,90.15,90.24,90.08,90.17,42638.0,81.7719,81.8535,81.7084,81.79,42638.0
2022-08-26 09:50:00,90.14,90.28,90.04,90.27,38807.0,81.7628,81.8898,81.6721,81.8807,38807.0
2022-08-26 09:55:00,90.25,90.33,90.17,90.18,35386.0,81.8626,81.9351,81.79,81.7991,35386.0
2022-08-26 10:00:00,90.18,90.18,89.1,89.12,92821.0,81.7991,81.7991,80.8194,80.8376,92821.0
2022-08-26 10:05:00,89.08,90.11,89.02,90.07,46779.0,80.8013,81.7356,80.7469,81.6993,46779.0
2022-08-26 10:10:00,90.08,90.14,89.6,89.71,49007.0,81.7084,81.7628,81.273,81.3727,49007.0
2022-08-26 10:15:00,89.7,89.75,89.54,89.68,29240.0,81.3637,81.409,81.2185,81.3455,29240.0
2022-08-26 10:20:00,89.64,89.64,89.06,89.14,48429.0,81.3092,81.3092,80.7832,80.8557,48429.0
2022-08-26 10:25:00,89.13,89.13,88.58,88.66,49459.0,80.8466,80.8466,80.3478,80.4203,49459.0
2022-08-26 10:30:00,88.67,88.67,88.35,88.48,75942.0,80.4294,80.4294,80.1391,80.2571,75942.0
2022-08-26 10:35:00,88.44,88.54,88.12,88.28,66658.0,80.2208,80.3115,79.9305,80.0756,66658.0
2022-08-26 10:40:00,88.3,88.42,88.26,88.36,40560.0,80.0938,80.2026,80.0575,80.1482,40560.0
2022-08-26 10:45:00,88.33,88.49,88.25,88.48,49792.0,80.121,80.2661,80.0484,80.2571,49792.0
2022-08-26 10:50:00,88.47,88.47,88.27,88.36,52886.0,80.248,80.248,80.0666,80.1482,52886.0
2022-08-26 10:55:00,88.34,88.42,88.25,88.28,42325.0,80.1301,80.2026,80.0484,80.0756,42325.0
2022-08-26 11:00:00,88.26,88.32,88.06,88.06,46252.0,80.0575,80.1119,79.8761,79.8761,46252.0
2022-08-26 11:05:00,88.06,88.13,87.88,88.0,73888.0,79.8761,79.9396,79.7128,79.8217,73888.0
2022-08-26 11:10:00,87.99,88.21,87.98,88.15,64878.0,79.8126,80.0121,79.8035,79.9577,64878.0
2022-08-26 11:15:00,88.14,88.18,87.83,87.86,41068.0,79.9487,79.9849,79.6675,79.6947,41068.0
2022-08-26 11:20:00,87.86,87.87,87.69,87.84,41105.0,79.6947,79.7037,79.5405,79.6765,41105.0
2022-08-26 11:25:00,87.83,87.9,87.75,87.85,41853.0,79.6675,79.731,79.5949,79.6856,41853.0
2022-08-26 11:30:00,87.87,87.95,87.78,87.9,37665.0,79.7037,79.7763,79.6221,79.731,37665.0
2022-08-26 11:35:00,87.89,87.94,87.79,87.85,39597.0,79.7219,79.7672,79.6312,79.6856,39597.0
2022-08-26 11:40:00,87.86,87.97,87.73,87.84,30887.0,79.6947,79.7945,79.5768,79.6765,30887.0
2022-08-26 11:45:00,87.84,88.03,87.84,87.98,30775.0,79.6765,79.8489,79.6765,79.8035,30775.0
2022-08-26 11:50:00,87.99,88.1,87.94,88.04,33957.0,79.8126,79.9124,79.7672,79.8579,33957.0
2022-08-26 11:55:00,88.04,88.05,87.85,87.86,37278.0,79.8579,79.867,79.6856,79.6947,37278.0
2022-08-26 12:00:00,87.87,87.87,87.64,87.67,32350.0,79.7037,79.7037,79.4951,79.5223,32350.0
2022-08-26 12:05:00,87.68,87.78,87.67,87.76,30825.0,79.5314,79.6221,79.5223,79.604,30825.0
2022-08-26 12:10:00,87.76,87.83,87.71,87.8,30930.0,79.604,79.6675,79.5586,79.6403,30930.0
2022-08-26 12:15:00,87.78,87.79,87.57,87.7,54435.0,79.6221,79.6312,79.4316,79.5495,54435.0
2022-08-26 12:20:00,87.7,87.71,87.51,87.51,26646.0,79.5495,79.5586,79.3772,79.3772,26646.0
2022-08-26 12:25:00,87.53,87.55,87.47,87.52,28735.0,79.3953,79.4135,79.3409,79.3863,28735.0
2022-08-26 12:30:00,87.51,87.51,87.26,87.26,42724.0,79.3772,79.3772,79.1504,79.1504,42724.0
2022-08-26 12:35:00,87.27,87.43,87.26,87.42,62600.0,79.1595,79.3046,79.1504,79.2956,62600.0
2022-08-26 12:40:00,87.42,87.58,87.39,87.49,30934.0,79.2956,79.4407,79.2684,79.3591,30934.0
2022-08-26 12:45:00,87.49,87.6,87.45,87.59,34971.0,79.3591,79.4588,79.3228,79.4498,34971.0
2022-08-26 12:50:00,87.58,87.58,87.44,87.48,29376.0,79.4407,79.4407,79.3137,79.35,29376.0
2022-08-26 12:55:00,87.49,87.62,87.49,87.61,21300.0,79.3591,79.477,79.3591,79.4679,21300.0
2022-08-26 13:00:00,87.6,87.64,87.5,87.55,37578.0,79.4588,79.4951,79.3681,79.4135,37578.0
2022-08-26 13:05:00,87.57,87.65,87.54,87.62,26040.0,79.4316,79.5042,79.4044,79.477,26040.0
2022-08-26 13:10:00,87.63,87.66,87.52,87.54,28309.0,79.486,79.5133,79.3863,79.4044,28309.0
2022-08-26 13:15:00,87.54,87.61,87.49,87.52,34043.0,79.4044,79.4679,79.3591,79.3863,34043.0
2022-08-26 13:20:00,87.5,87.52,87.41,87.48,35049.0,79.3681,79.3863,79.2865,79.35,35049.0
2022-08-26 13:25:00,87.49,87.52,87.43,87.43,32378.0,79.3591,79.3863,79.3046,79.3046,32378.0
2022-08-26 13:30:00,87.42,87.43,87.29,87.39,68385.0,79.2956,79.3046,79.1776,79.2684,68385.0
2022-08-26 13:35:00,87.42,87.46,87.31,87.32,69075.0,79.2956,79.3318,79.1958,79.2049,69075.0
2022-08-26 13:40:00,87.32,87.33,87.14,87.18,56855.0,79.2049,79.2139,79.0416,79.0779,56855.0
2022-08-26 13:45:00,87.18,87.34,87.16,87.31,32060.0,79.0779,79.223,79.0597,79.1958,32060.0
2022-08-26 13:50:00,87.31,87.39,87.29,87.37,46594.0,79.1958,79.2684,79.1776,79.2502,46594.0
2022-08-26 13:55:00,87.37,87.39,87.32,87.37,38700.0,79.2502,79.2684,79.2049,79.2502,38700.0
2022-08-26 14:00:00,87.37,87.46,87.35,87.39,39547.0,79.2502,79.3318,79.2321,79.2684,39547.0
2022-08-26 14:05:00,87.38,87.41,87.31,87.34,49401.0,79.2593,79.2865,79.1958,79.223,49401.0
2022-08-26 14:10:00,87.33,87.35,87.24,87.33,44952.0,79.2139,79.2321,79.1323,79.2139,44952.0
2022-08-26 14:15:00,87.31,87.35,87.15,87.18,75446.0,79.1958,79.2321,79.0507,79.0779,75446.0
2022-08-26 14:20:00,87.17,87.33,87.17,87.31,41925.0,79.0688,79.2139,79.0688,79.1958,41925.0
2022-08-26 14:25:00,87.31,87.37,87.28,87.36,42739.0,79.1958,79.2502,79.1686,79.2411,42739.0
2022-08-26 14:30:00,87.34,87.39,87.33,87.39,31837.0,79.223,79.2684,79.2139,79.2684,31837.0
2022-08-26 14:35:00,87.38,87.4,87.22,87.28,40303.0,79.2593,79.2774,79.1142,79.1686,40303.0
2022-08-26 14:40:00,87.29,87.34,87.25,87.26,36285.0,79.1776,79.223,79.1414,79.1504,36285.0
2022-08-26 14:45:00,87.27,87.36,87.24,87.34,29523.0,79.1595,79.2411,79.1323,79.223,29523.0
2022-08-26 14:50:00,87.34,87.35,87.24,87.31,49520.0,79.223,79.2321,79.1323,79.1958,49520.0
2022-08-26 14:55:00,87.31,87.33,87.23,87.25,35710.0,79.1958,79.2139,79.1232,79.1414,35710.0
2022-08-26 15:00:00,87.24,87.41,87.24,87.38,31670.0,79.1323,79.2865,79.1323,79.2593,31670.0
2022-08-26 15:05:00,87.38,87.41,87.29,87.33,35633.0,79.2593,79.2865,79.1776,79.2139,35633.0
2022-08-26 15:10:00,87.34,87.34,87.26,87.31,54620.0,79.223,79.223,79.1504,79.1958,54620.0
2022-08-26 15:15:00,87.31,87.5,87.31,87.47,47932.0,79.1958,79.3681,79.1958,79.3409,47932.0
2022-08-26 15:20:00,87.47,87.51,87.27,87.35,47613.0,79.3409,79.3772,79.1595,79.2321,47613.0
2022-08-26 15:25:00,87.35,87.42,87.29,87.35,44199.0,79.2321,79.2956,79.1776,79.2321,44199.0
2022-08-26 15:30:00,87.36,87.36,87.23,87.24,57541.0,79.2411,79.2411,79.1232,79.1323,57541.0
2022-08-26 15:35:00,87.24,87.31,87.18,87.27,104974.0,79.1323,79.1958,79.0779,79.1595,104974.0
2022-08-26 15:40:00,87.28,87.3,87.17,87.18,78678.0,79.1686,79.1867,79.0688,79.0779,78678.0
2022-08-26 15:45:00,87.18,87.27,87.1,87.19,139842.0,79.0779,79.1595,79.0053,79.0869,139842.0
2022-08-26 15:50:00,87.18,87.25,87.05,87.06,261942.0,79.0779,79.1414,78.96,78.969,261942.0
2022-08-26 15:55:00,87.07,87.15,86.72,86.79,564823.0,78.9781,79.0507,78.6606,78.7241,564823.0
2022-08-29 09:30:00,86.14,86.41,85.92,86.41,114468.0,78.1345,78.3794,77.935,78.3794,114468.0
2022-08-29 09:35:00,86.39,86.43,86.06,86.12,86118.0,78.3613,78.3976,78.062,78.1164,86118.0
2022-08-29 09:40:00,86.12,86.22,85.8,85.84,116397.0,78.1164,78.2071,77.8261,77.8624,116397.0
2022-08-29 09:45:00,85.84,85.95,85.72,85.86,53778.0,77.8624,77.9622,77.7536,77.8805,53778.0
2022-08-29 09:50:00,85.86,86.07,85.85,85.99,83419.0,77.8805,78.071,77.8715,77.9985,83419.0
2022-08-29 09:55:00,85.99,86.24,85.83,85.83,65146.0,77.9985,78.2252,77.8533,77.8533,65146.0
2022-08-29 10:00:00,85.81,85.9,85.56,85.64,118031.0,77.8352,77.9168,77.6084,77.681,118031.0
2022-08-29 10:05:00,85.63,85.72,85.48,85.48,106005.0,77.6719,77.7536,77.5359,77.5359,106005.0
2022-08-29 10:10:00,85.48,85.73,85.44,85.47,74622.0,77.5359,77.7626,77.4996,77.5268,74622.0
2022-08-29 10:15:00,85.48,85.75,85.47,85.69,42376.0,77.5359,77.7808,77.5268,77.7263,42376.0
2022-08-29 10:20:00,85.7,85.89,85.59,85.76,62265.0,77.7354,77.9078,77.6356,77.7898,62265.0
2022-08-29 10:25:00,85.77,85.82,85.38,85.39,89679.0,77.7989,77.8443,77.4452,77.4542,89679.0
2022-08-29 10:30:00,85.39,85.47,85.21,85.33,89332.0,77.4542,77.5268,77.291,77.3998,89332.0
2022-08-29 10:35:00,85.34,85.36,85.16,85.21,42802.0,77.4089,77.427,77.2456,77.291,42802.0
2022-08-29 10:40:00,85.21,85.35,85.06,85.15,115258.0,77.291,77.4179,77.1549,77.2365,115258.0
2022-08-29 10:45:00,85.16,85.33,85.09,85.28,59647.0,77.2456,77.3998,77.1821,77.3544,59647.0
2022-08-29 10:50:00,85.29,85.34,85.16,85.26,32737.0,77.3635,77.4089,77.2456,77.3363,32737.0
2022-08-29 10:55:00,85.22,85.32,85.07,85.29,99460.0,77.3,77.3907,77.164,77.3635,99460.0
2022-08-29 11:00:00,85.27,85.5,85.27,85.49,42027.0,77.3454,77.554,77.3454,77.5449,42027.0
2022-08-29 11:05:00,85.51,85.54,85.31,85.45,41213.0,77.5631,77.5903,77.3817,77.5086,41213.0
2022-08-29 11:10:00,85.45,85.59,85.37,85.54,47579.0,77.5086,77.6356,77.4361,77.5903,47579.0
2022-08-29 11:15:00,85.54,85.71,85.52,85.66,38363.0,77.5903,77.7445,77.5721,77.6991,38363.0
2022-08-29 11:20:00,85.66,85.82,85.6,85.82,30946.0,77.6991,77.8443,77.6447,77.8443,30946.0
2022-08-29 11:25:00,85.82,85.96,85.76,85.78,41439.0,77.8443,77.9713,77.7898,77.808,41439.0
2022-08-29 11:30:00,85.79,86.06,85.77,86.0,50597.0,77.8171,78.062,77.7989,78.0075,50597.0
2022-08-29 11:35:00,86.01,86.19,85.95,86.08,34192.0,78.0166,78.1799,77.9622,78.0801,34192.0
2022-08-29 11:40:00,86.08,86.08,85.86,85.87,38257.0,78.0801,78.0801,77.8805,77.8896,38257.0
2022-08-29 11:45:00,85.88,86.05,85.84,86.05,28294.0,77.8987,78.0529,77.8624,78.0529,28294.0
2022-08-29 11:50:00,86.06,86.08,85.97,86.02,26288.0,78.062,78.0801,77.9803,78.0257,26288.0
2022-08-29 11:55:00,86.06,86.11,86.04,86.06,17371.0,78.062,78.1073,78.0438,78.062,17371.0
2022-08-29 12:00:00,86.06,86.24,86.06,86.24,40821.0,78.062,78.2252,78.062,78.2252,40821.0
2022-08-29 12:05:00,86.24,86.34,86.13,86.15,30395.0,78.2252,78.3159,78.1255,78.1436,30395.0
2022-08-29 12:10:00,86.15,86.21,85.98,86.01,52672.0,78.1436,78.198,77.9894,78.0166,52672.0
2022-08-29 12:15:00,86.01,86.11,85.97,86.03,55250.0,78.0166,78.1073,77.9803,78.0347,55250.0
2022-08-29 12:20:00,86.04,86.06,85.92,85.93,29030.0,78.0438,78.062,77.935,77.944,29030.0
2022-08-29 12:25:00,85.94,85.96,85.88,85.95,29548.0,77.9531,77.9713,77.8987,77.9622,29548.0
2022-08-29 12:30:00,85.94,85.95,85.79,85.8,40678.0,77.9531,77.9622,77.8171,77.8261,40678.0
2022-08-29 12:35:00,85.8,85.89,85.76,85.87,36695.0,77.8261,77.9078,77.7898,77.8896,36695.0
2022-08-29 12:40:00,85.86,85.99,85.84,85.99,29855.0,77.8805,77.9985,77.8624,77.9985,29855.0
2022-08-29 12:45:00,85.98,86.22,85.97,86.22,34695.0,77.9894,78.2071,77.9803,78.2071,34695.0
2022-08-29 12:50:00,86.21,86.38,86.19,86.32,37027.0,78.198,78.3522,78.1799,78.2978,37027.0
2022-08-29 12:55:00,86.32,86.32,86.13,86.14,30100.0,78.2978,78.2978,78.1255,78.1345,30100.0
2022-08-29 13:00:00,86.14,86.2,86.09,86.1,24337.0,78.1345,78.1889,78.0892,78.0982,24337.0
2022-08-29 13:05:00,86.11,86.18,86.04,86.1,31847.0,78.1073,78.1708,78.0438,78.0982,31847.0
2022-08-29 13:10:00,86.09,86.15,86.01,86.01,26118.0,78.0892,78.1436,78.0166,78.0166,26118.0
2022-08-29 13:15:00,86.01,86.01,85.76,85.8,45167.0,78.0166,78.0166,77.7898,77.8261,45167.0
2022-08-29 13:20:00,85.81,85.88,85.8,85.84,22767.0,77.8352,77.8987,77.8261,77.8624,22767.0
2022-08-29 13:25:00,85.84,85.97,85.81,85.97,23047.0,77.8624,77.9803,77.8352,77.9803,23047.0
2022-08-29 13:30:00,85.96,86.1,85.94,86.05,32145.0,77.9713,78.0982,77.9531,78.0529,32145.0
2022-08-29 13:35:00,86.05,86.07,86.01,86.04,28049.0,78.0529,78.071,78.0166,78.0438,28049.0
2022-08-29 13:40:00,86.05,86.2,85.99,86.2,26257.0,78.0529,78.1889,77.9985,78.1889,26257.0
2022-08-29 13:45:00,86.19,86.32,86.13,86.13,43100.0,78.1799,78.2978,78.1255,78.1255,43100.0
2022-08-29 13:50:00,86.13,86.2,86.11,86.17,29756.0,78.1255,78.1889,78.1073,78.1617,29756.0
2022-08-29 13:55:00,86.17,86.22,86.15,86.18,19812.0,78.1617,78.2071,78.1436,78.1708,19812.0
2022-08-29 14:00:00,86.19,86.19,86.01,86.01,19469.0,78.1799,78.1799,78.0166,78.0166,19469.0
2022-08-29 14:05:00,86.01,86.16,86.01,86.05,32373.0,78.0166,78.1527,78.0166,78.0529,32373.0
2022-08-29 14:10:00,86.05,86.1,85.98,86.0,28955.0,78.0529,78.0982,77.9894,78.0075,28955.0
2022-08-29 14:15:00,85.99,86.01,85.83,85.88,38376.0,77.9985,78.0166,77.8533,77.8987,38376.0
2022-08-29 14:20:00,85.88,85.9,85.81,85.88,35152.0,77.8987,77.9168,77.8352,77.8987,35152.0
2022-08-29 14:25:00,85.88,85.96,85.86,85.87,35965.0,77.8987,77.9713,77.8805,77.8896,35965.0
2022-08-29 14:30:00,85.87,86.03,85.86,86.0,50773.0,77.8896,78.0347,77.8805,78.0075,50773.0
2022-08-29 14:35:00,86.01,86.07,85.96,85.98,42153.0,78.0166,78.071,77.9713,77.9894,42153.0
2022-08-29 14:40:00,85.98,86.06,85.97,86.04,29945.0,77.9894,78.062,77.9803,78.0438,29945.0
2022-08-29 14:45:00,86.03,86.03,85.87,85.87,35263.0,78.0347,78.0347,77.8896,77.8896,35263.0
2022-08-29 14:50:00,85.87,85.88,85.78,85.81,49998.0,77.8896,77.8987,77.808,77.8352,49998.0
2022-08-29 14:55:00,85.81,85.85,85.59,85.81,140862.0,77.8352,77.8715,77.6356,77.8352,140862.0
2022-08-29 15:00:00,85.81,86.07,85.8,85.92,187350.0,77.8352,78.071,77.8261,77.935,187350.0
2022-08-29 15:05:00,85.92,85.93,85.74,85.84,50914.0,77.935,77.944,77.7717,77.8624,50914.0
2022-08-29 15:10:00,85.84,85.93,85.77,85.88,56128.0,77.8624,77.944,77.7989,77.8987,56128.0
2022-08-29 15:15:00,85.87,85.89,85.71,85.74,56916.0,77.8896,77.9078,77.7445,77.7717,56916.0
2022-08-29 15:20:00,85.73,85.81,85.69,85.79,57318.0,77.7626,77.8352,77.7263,77.8171,57318.0
2022-08-29 15:25:00,85.8,85.8,85.64,85.7,52351.0,77.8261,77.8261,77.681,77.7354,52351.0
2022-08-29 15:30:00,85.7,85.77,85.63,85.76,84731.0,77.7354,77.7989,77.6719,77.7898,84731.0
2022-08-29 15:35:00,85.77,85.94,85.76,85.92,102481.0,77.7989,77.9531,77.7898,77.935,102481.0
2022-08-29 15:40:00,85.92,85.94,85.78,85.84,132809.0,77.935,77.9531,77.808,77.8624,132809.0
2022-08-29 15:45:00,85.84,85.84,85.57,85.61,175468.0,77.8624,77.8624,77.6175,77.6538,175468.0
2022-08-29 15:50:00,85.62,85.71,85.46,85.53,216511.0,77.6629,77.7445,77.5177,77.5812,216511.0
2022-08-29 15:55:00,85.53,85.58,85.3,85.36,440773.0,77.5812,77.6266,77.3726,77.427,440773.0
2022-08-30 09:30:00,86.14,86.23,85.5,85.87,124926.0,78.1345,78.2162,77.554,77.8896,124926.0
2022-08-30 09:35:00,85.86,86.08,85.73,85.89,68037.0,77.8805,78.0801,77.7626,77.9078,68037.0
2022-08-30 09:40:00,85.88,85.89,85.5,85.52,71145.0,77.8987,77.9078,77.554,77.5721,71145.0
2022-08-30 09:45:00,85.53,85.76,85.44,85.57,69611.0,77.5812,77.7898,77.4996,77.6175,69611.0
2022-08-30 09:50:00,85.58,85.59,85.24,85.26,78984.0,77.6266,77.6356,77.3182,77.3363,78984.0
2022-08-30 09:55:00,85.27,85.34,85.18,85.25,61373.0,77.3454,77.4089,77.2637,77.3272,61373.0
2022-08-30 10:00:00,85.26,85.43,85.22,85.32,70359.0,77.3363,77.4905,77.3,77.3907,70359.0
2022-08-30 10:05:00,85.31,85.34,84.83,84.99,102585.0,77.3817,77.4089,76.9463,77.0914,102585.0
2022-08-30 10:10:00,84.99,85.02,84.78,84.89,74030.0,77.0914,77.1186,76.9009,77.0007,74030.0
2022-08-30 10:15:00,84.91,84.96,84.79,84.9,46403.0,77.0188,77.0642,76.91,77.0098,46403.0
2022-08-30 10:20:00,84.89,85.03,84.84,84.87,57436.0,77.0007,77.1277,76.9553,76.9826,57436.0
2022-08-30 10:25:00,84.88,84.93,84.76,84.79,102952.0,76.9916,77.037,76.8828,76.91,102952.0
2022-08-30 10:30:00,84.8,84.84,84.48,84.49,83805.0,76.9191,76.9553,76.6288,76.6379,83805.0
2022-08-30 10:35:00,84.49,84.72,84.4,84.7,85533.0,76.6379,76.8465,76.5562,76.8284,85533.0
2022-08-30 10:40:00,84.69,84.76,84.57,84.61,76619.0,76.8193,76.8828,76.7104,76.7467,76619.0
2022-08-30 10:45:00,84.61,84.62,84.39,84.45,111954.0,76.7467,76.7558,76.5472,76.6016,111954.0
2022-08-30 10:50:00,84.46,84.67,84.42,84.62,135828.0,76.6107,76.8011,76.5744,76.7558,135828.0
2022-08-30 10:55:00,84.61,84.94,84.59,84.94,55329.0,76.7467,77.046,76.7286,77.046,55329.0
2022-08-30 11:00:00,84.91,85.11,84.85,85.02,54328.0,77.0188,77.2002,76.9644,77.1186,54328.0
2022-08-30 11:05:00,85.03,85.11,84.93,84.97,64729.0,77.1277,77.2002,77.037,77.0733,64729.0
2022-08-30 11:10:00,84.96,85.02,84.73,84.84,90179.0,77.0642,77.1186,76.8556,76.9553,90179.0
2022-08-30 11:15:00,84.84,85.06,84.79,85.03,99219.0,76.9553,77.1549,76.91,77.1277,99219.0
2022-08-30 11:20:00,85.03,85.04,84.79,84.82,45793.0,77.1277,77.1368,76.91,76.9372,45793.0
2022-08-30 11:25:00,84.82,84.9,84.68,84.8,68768.0,76.9372,77.0098,76.8102,76.9191,68768.0
2022-08-30 11:30:00,84.79,85.0,84.7,84.98,33936.0,76.91,77.1005,76.8284,77.0823,33936.0
2022-08-30 11:35:00,84.98,85.0,84.77,84.85,38025.0,77.0823,77.1005,76.8918,76.9644,38025.0
2022-08-30 11:40:00,84.86,84.99,84.77,84.93,42861.0,76.9735,77.0914,76.8918,77.037,42861.0
2022-08-30 11:45:00,84.91,84.92,84.77,84.78,34748.0,77.0188,77.0279,76.8918,76.9009,34748.0
2022-08-30 11:50:00,84.79,85.02,84.75,84.96,44868.0,76.91,77.1186,76.8737,77.0642,44868.0
2022-08-30 11:55:00,84.95,85.03,84.91,84.94,37892.0,77.0551,77.1277,77.0188,77.046,37892.0
2022-08-30 12:00:00,84.93,85.06,84.9,85.01,24615.0,77.037,77.1549,77.0098,77.1095,24615.0
2022-08-30 12:05:00,85.01,85.11,84.98,84.99,34305.0,77.1095,77.2002,77.0823,77.0914,34305.0
2022-08-30 12:10:00,84.98,85.11,84.93,85.11,33146.0,77.0823,77.2002,77.037,77.2002,33146.0
2022-08-30 12:15:00,85.09,85.26,85.06,85.12,50036.0,77.1821,77.3363,77.1549,77.2093,50036.0
2022-08-30 12:20:00,85.11,85.16,85.05,85.06,33852.0,77.2002,77.2456,77.1458,77.1549,33852.0
2022-08-30 12:25:00,85.05,85.11,84.94,85.09,28333.0,77.1458,77.2002,77.046,77.1821,28333.0
2022-08-30 12:30:00,85.09,85.1,84.92,84.93,31521.0,77.1821,77.1912,77.0279,77.037,31521.0
2022-08-30 12:35:00,84.93,85.03,84.92,85.03,31464.0,77.037,77.1277,77.0279,77.1277,31464.0
2022-08-30 12:40:00,85.01,85.01,84.85,84.86,31538.0,77.1095,77.1095,76.9644,76.9735,31538.0
2022-08-30 12:45:00,84.85,84.86,84.76,84.82,28490.0,76.9644,76.9735,76.8828,76.9372,28490.0
2022-08-30 12:50:00,84.82,84.93,84.82,84.92,37215.0,76.9372,77.037,76.9372,77.0279,37215.0
2022-08-30 12:55:00,84.93,84.94,84.85,84.85,26907.0,77.037,77.046,76.9644,76.9644,26907.0
2022-08-30 13:00:00,84.84,84.88,84.8,84.82,23170.0,76.9553,76.9916,76.9191,76.9372,23170.0
2022-08-30 13:05:00,84.81,84.9,84.71,84.74,31038.0,76.9281,77.0098,76.8374,76.8646,31038.0
2022-08-30 13:10:00,84.74,84.79,84.6,84.61,49785.0,76.8646,76.91,76.7376,76.7467,49785.0
2022-08-30 13:15:00,84.6,84.63,84.47,84.48,85413.0,76.7376,76.7649,76.6197,76.6288,85413.0
2022-08-30 13:20:00,84.49,84.52,84.39,84.42,32915.0,76.6379,76.6651,76.5472,76.5744,32915.0
2022-08-30 13:25:00,84.42,84.53,84.4,84.5,36266.0,76.5744,76.6742,76.5562,76.6469,36266.0
2022-08-30 13:30:00,84.48,84.56,84.39,84.45,62164.0,76.6288,76.7014,76.5472,76.6016,62164.0
2022-08-30 13:35:00,84.45,84.48,84.34,84.45,54456.0,76.6016,76.6288,76.5018,76.6016,54456.0
2022-08-30 13:40:00,84.44,84.46,84.23,84.26,53816.0,76.5925,76.6107,76.402,76.4292,53816.0
2022-08-30 13:45:00,84.23,84.44,84.2,84.42,78458.0,76.402,76.5925,76.3748,76.5744,78458.0
2022-08-30 13:50:00,84.41,84.6,84.39,84.54,64324.0,76.5653,76.7376,76.5472,76.6832,64324.0
2022-08-30 13:55:00,84.55,84.57,84.49,84.54,163246.0,76.6923,76.7104,76.6379,76.6832,163246.0
2022-08-30 14:00:00,84.53,84.58,84.39,84.56,46530.0,76.6742,76.7195,76.5472,76.7014,46530.0
2022-08-30 14:05:00,84.55,84.63,84.48,84.49,39149.0,76.6923,76.7649,76.6288,76.6379,39149.0
2022-08-30 14:10:00,84.49,84.63,84.49,84.54,99428.0,76.6379,76.7649,76.6379,76.6832,99428.0
2022-08-30 14:15:00,84.54,84.58,84.43,84.45,84176.0,76.6832,76.7195,76.5834,76.6016,84176.0
2022-08-30 14:20:00,84.45,84.51,84.39,84.43,66811.0,76.6016,76.656,76.5472,76.5834,66811.0
2022-08-30 14:25:00,84.44,84.47,84.32,84.32,68398.0,76.5925,76.6197,76.4837,76.4837,68398.0
2022-08-30 14:30:00,84.31,84.55,84.31,84.53,76963.0,76.4746,76.6923,76.4746,76.6742,76963.0
2022-08-30 14:35:00,84.54,84.65,84.45,84.6,148121.0,76.6832,76.783,76.6016,76.7376,148121.0
2022-08-30 14:40:00,84.59,84.62,84.39,84.4,80618.0,76.7286,76.7558,76.5472,76.5562,80618.0
2022-08-30 14:45:00,84.42,84.46,84.33,84.4,61851.0,76.5744,76.6107,76.4927,76.5562,61851.0
2022-08-30 14:50:00,84.41,84.44,84.33,84.38,39503.0,76.5653,76.5925,76.4927,76.5381,39503.0
2022-08-30 14:55:00,84.38,84.47,84.3,84.38,57691.0,76.5381,76.6197,76.4655,76.5381,57691.0
2022-08-30 15:00:00,84.38,84.57,84.37,84.48,87125.0,76.5381,76.7104,76.529,76.6288,87125.0
2022-08-30 15:05:00,84.48,84.61,84.45,84.6,171964.0,76.6288,76.7467,76.6016,76.7376,171964.0
2022-08-30 15:10:00,84.59,84.66,84.53,84.65,191041.0,76.7286,76.7921,76.6742,76.783,191041.0
2022-08-30 15:15:00,84.65,84.7,84.56,84.64,175679.0,76.783,76.8284,76.7014,76.7739,175679.0
2022-08-30 15:20:00,84.63,84.75,84.56,84.7,101835.0,76.7649,76.8737,76.7014,76.8284,101835.0
2022-08-30 15:25:00,84.7,84.7,84.58,84.6,103236.0,76.8284,76.8284,76.7195,76.7376,103236.0
2022-08-30 15:30:00,84.61,84.61,84.38,84.48,159571.0,76.7467,76.7467,76.5381,76.6288,159571.0
2022-08-30 15:35:00,84.48,84.63,84.43,84.61,101350.0,76.6288,76.7649,76.5834,76.7467,101350.0
2022-08-30 15:40:00,84.62,84.72,84.59,84.65,148999.0,76.7558,76.8465,76.7286,76.783,148999.0
2022-08-30 15:45:00,84.66,84.68,84.32,84.34,184891.0,76.7921,76.8102,76.4837,76.5018,184891.0
2022-08-30 15:50:00,84.34,84.49,84.25,84.34,239855.0,76.5018,76.6379,76.4202,76.5018,239855.0
2022-08-30 15:55:00,84.35,84.51,84.32,84.43,521386.0,76.5109,76.656,76.4837,76.5834,521386.0
2022-08-31 09:30:00,84.61,84.61,84.26,84.34,120630.0,76.7467,76.7467,76.4292,76.5018,120630.0
2022-08-31 09:35:00,84.33,84.38,84.06,84.38,71397.0,76.4927,76.5381,76.2478,76.5381,71397.0
2022-08-31 09:40:00,84.4,84.82,84.37,84.79,90364.0,76.5562,76.9372,76.529,76.91,90364.0
2022-08-31 09:45:00,84.79,84.99,84.61,84.87,104550.0,76.91,77.0914,76.7467,76.9826,104550.0
2022-08-31 09:50:00,84.88,85.07,84.81,84.96,44676.0,76.9916,77.164,76.9281,77.0642,44676.0
2022-08-31 09:55:00,84.94,84.99,84.65,84.72,46631.0,77.046,77.0914,76.783,76.8465,46631.0
2022-08-31 10:00:00,84.7,84.73,84.44,84.45,138548.0,76.8284,76.8556,76.5925,76.6016,138548.0
2022-08-31 10:05:00,84.42,84.51,84.34,84.41,52382.0,76.5744,76.656,76.5018,76.5653,52382.0
2022-08-31 10:10:00,84.42,84.78,84.42,84.78,57385.0,76.5744,76.9009,76.5744,76.9009,57385.0
2022-08-31 10:15:00,84.77,84.79,84.55,84.77,35478.0,76.8918,76.91,76.6923,76.8918,35478.0
2022-08-31 10:20:00,84.79,84.85,84.64,84.69,42561.0,76.91,76.9644,76.7739,76.8193,42561.0
2022-08-31 10:25:00,84.7,84.84,84.57,84.66,36947.0,76.8284,76.9553,76.7104,76.7921,36947.0
2022-08-31 10:30:00,84.64,84.71,84.53,84.66,38775.0,76.7739,76.8374,76.6742,76.7921,38775.0
2022-08-31 10:35:00,84.68,84.82,84.53,84.56,41634.0,76.8102,76.9372,76.6742,76.7014,41634.0
2022-08-31 10:40:00,84.53,85.0,84.51,84.98,44134.0,76.6742,77.1005,76.656,77.0823,44134.0
2022-08-31 10:45:00,85.0,85.17,84.95,85.12,48672.0,77.1005,77.2547,77.0551,77.2093,48672.0
2022-08-31 10:50:00,85.13,85.22,85.0,85.08,37829.0,77.2184,77.3,77.1005,77.173,37829.0
2022-08-31 10:55:00,85.07,85.09,84.93,84.95,41666.0,77.164,77.1821,77.037,77.0551,41666.0
2022-08-31 11:00:00,84.95,84.95,84.75,84.86,57788.0,77.0551,77.0551,76.8737,76.9735,57788.0
2022-08-31 11:05:00,84.86,84.89,84.69,84.85,47878.0,76.9735,77.0007,76.8193,76.9644,47878.0
2022-08-31 11:10:00,84.86,84.9,84.73,84.85,39115.0,76.9735,77.0098,76.8556,76.9644,39115.0
2022-08-31 11:15:00,84.82,85.08,84.76,85.08,36543.0,76.9372,77.173,76.8828,77.173,36543.0
2022-08-31 11:20:00,85.09,85.11,84.83,84.93,113673.0,77.1821,77.2002,76.9463,77.037,113673.0
2022-08-31 11:25:00,84.95,85.09,84.9,84.91,39050.0,77.0551,77.1821,77.0098,77.0188,39050.0
2022-08-31 11:30:00,84.89,84.95,84.78,84.84,56754.0,77.0007,77.0551,76.9009,76.9553,56754.0
2022-08-31 11:35:00,84.83,85.17,84.83,85.02,33919.0,76.9463,77.2547,76.9463,77.1186,33919.0
2022-08-31 11:40:00,84.98,85.03,84.93,84.99,30166.0,77.0823,77.1277,77.037,77.0914,30166.0
2022-08-31 11:45:00,84.99,85.06,84.92,84.97,38053.0,77.0914,77.1549,77.0279,77.0733,38053.0
2022-08-31 11:50:00,84.97,85.11,84.96,85.04,27083.0,77.0733,77.2002,77.0642,77.1368,27083.0
2022-08-31 11:55:00,85.04,85.22,85.04,85.19,34095.0,77.1368,77.3,77.1368,77.2728,34095.0
2022-08-31 12:00:00,85.21,85.28,85.1,85.15,36589.0,77.291,77.3544,77.1912,77.2365,36589.0
2022-08-31 12:05:00,85.15,85.17,85.04,85.08,32224.0,77.2365,77.2547,77.1368,77.173,32224.0
2022-08-31 12:10:00,85.07,85.13,84.99,85.05,34331.0,77.164,77.2184,77.0914,77.1458,34331.0
2022-08-31 12:15:00,85.05,85.16,85.03,85.1,29399.0,77.1458,77.2456,77.1277,77.1912,29399.0
2022-08-31 12:20:00,85.1,85.1,84.9,84.94,39353.0,77.1912,77.1912,77.0098,77.046,39353.0
2022-08-31 12:25:00,84.94,84.99,84.89,84.92,32618.0,77.046,77.0914,77.0007,77.0279,32618.0
2022-08-31 12:30:00,84.94,85.07,84.93,85.04,33619.0,77.046,77.164,77.037,77.1368,33619.0
2022-08-31 12:35:00,85.05,85.07,84.91,84.98,35879.0,77.1458,77.164,77.0188,77.0823,35879.0
2022-08-31 12:40:00,84.97,84.98,84.85,84.92,33255.0,77.0733,77.0823,76.9644,77.0279,33255.0
2022-08-31 12:45:00,84.91,85.06,84.91,85.02,33875.0,77.0188,77.1549,77.0188,77.1186,33875.0
2022-08-31 12:50:00,85.02,85.05,84.92,84.98,32689.0,77.1186,77.1458,77.0279,77.0823,32689.0
2022-08-31 12:55:00,84.98,85.04,84.92,85.04,31707.0,77.0823,77.1368,77.0279,77.1368,31707.0
2022-08-31 13:00:00,85.05,85.12,85.03,85.09,51222.0,77.1458,77.2093,77.1277,77.1821,51222.0
2022-08-31 13:05:00,85.07,85.18,85.06,85.15,33909.0,77.164,77.2637,77.1549,77.2365,33909.0
2022-08-31 13:10:00,85.14,85.22,85.11,85.12,54684.0,77.2275,77.3,77.2002,77.2093,54684.0
2022-08-31 13:15:00,85.12,85.16,85.05,85.07,54127.0,77.2093,77.2456,77.1458,77.164,54127.0
2022-08-31 13:20:00,85.07,85.1,84.96,85.0,80832.0,77.164,77.1912,77.0642,77.1005,80832.0
2022-08-31 13:25:00,84.99,85.05,84.92,85.03,37333.0,77.0914,77.1458,77.0279,77.1277,37333.0
2022-08-31 13:30:00,85.03,85.08,84.96,84.99,34204.0,77.1277,77.173,77.0642,77.0914,34204.0
2022-08-31 13:35:00,84.96,84.99,84.78,84.8,36503.0,77.0642,77.0914,76.9009,76.9191,36503.0
2022-08-31 13:40:00,84.81,84.87,84.73,84.83,133729.0,76.9281,76.9826,76.8556,76.9463,133729.0
2022-08-31 13:45:00,84.83,84.93,84.81,84.85,33001.0,76.9463,77.037,76.9281,76.9644,33001.0
2022-08-31 13:50:00,84.84,84.94,84.84,84.87,57568.0,76.9553,77.046,76.9553,76.9826,57568.0
2022-08-31 13:55:00,84.87,84.88,84.77,84.84,35034.0,76.9826,76.9916,76.8918,76.9553,35034.0
2022-08-31 14:00:00,84.84,84.91,84.76,84.77,68401.0,76.9553,77.0188,76.8828,76.8918,68401.0
2022-08-31 14:05:00,84.76,84.92,84.71,84.91,58363.0,76.8828,77.0279,76.8374,77.0188,58363.0
2022-08-31 14:10:00,84.93,85.01,84.91,84.99,40840.0,77.037,77.1095,77.0188,77.0914,40840.0
2022-08-31 14:15:00,85.02,85.06,84.97,84.97,37092.0,77.1186,77.1549,77.0733,77.0733,37092.0
2022-08-31 14:20:00,84.98,85.0,84.85,84.88,38566.0,77.0823,77.1005,76.9644,76.9916,38566.0
2022-08-31 14:25:00,84.87,84.96,84.86,84.9,41298.0,76.9826,77.0642,76.9735,77.0098,41298.0
2022-08-31 14:30:00,84.89,84.91,84.74,84.81,53597.0,77.0007,77.0188,76.8646,76.9281,53597.0
2022-08-31 14:35:00,84.8,84.83,84.71,84.75,37031.0,76.9191,76.9463,76.8374,76.8737,37031.0
2022-08-31 14:40:00,84.75,84.84,84.72,84.76,58742.0,76.8737,76.9553,76.8465,76.8828,58742.0
2022-08-31 14:45:00,84.75,84.87,84.7,84.83,65437.0,76.8737,76.9826,76.8284,76.9463,65437.0
2022-08-31 14:50:00,84.83,84.91,84.81,84.87,53192.0,76.9463,77.0188,76.9281,76.9826,53192.0
2022-08-31 14:55:00,84.86,84.95,84.77,84.95,47834.0,76.9735,77.0551,76.8918,77.0551,47834.0
2022-08-31 15:00:00,84.94,85.12,84.87,85.1,62625.0,77.046,77.2093,76.9826,77.1912,62625.0
2022-08-31 15:05:00,85.1,85.26,85.03,85.25,152845.0,77.1912,77.3363,77.1277,77.3272,152845.0
2022-08-31 15:10:00,85.26,85.48,85.24,85.47,97821.0,77.3363,77.5359,77.3182,77.5268,97821.0
2022-08-31 15:15:00,85.48,85.65,85.47,85.64,212209.0,77.5359,77.6901,77.5268,77.681,212209.0
2022-08-31 15:20:00,85.63,85.64,85.5,85.53,176875.0,77.6719,77.681,77.554,77.5812,176875.0
2022-08-31 15:25:00,85.53,85.63,85.52,85.59,80412.0,77.5812,77.6719,77.5721,77.6356,80412.0
2022-08-31 15:30:00,85.59,85.68,85.55,85.61,125689.0,77.6356,77.7173,77.5994,77.6538,125689.0
2022-08-31 15:35:00,85.59,85.7,85.56,85.7,128400.0,77.6356,77.7354,77.6084,77.7354,128400.0
2022-08-31 15:40:00,85.7,85.9,85.64,85.89,144704.0,77.7354,77.9168,77.681,77.9078,144704.0
2022-08-31 15:45:00,85.88,85.94,85.74,85.78,221322.0,77.8987,77.9531,77.7717,77.808,221322.0
2022-08-31 15:50:00,85.79,85.82,85.55,85.58,263330.0,77.8171,77.8443,77.5994,77.6266,263330.0
2022-08-31 15:55:00,85.59,85.64,85.19,85.2,620722.0,77.6356,77.681,77.2728,77.2819,620722.0
2022-09-01 09:30:00,84.67,84.78,84.19,84.19,131691.0,76.8011,76.9009,76.3657,76.3657,131691.0
2022-09-01 09:35:00,84.19,84.28,83.77,84.04,55280.0,76.3657,76.4474,75.9848,76.2297,55280.0
2022-09-01 09:40:00,84.02,84.19,83.91,84.09,43387.0,76.2115,76.3657,76.1118,76.275,43387.0
2022-09-01 09:45:00,84.08,84.13,83.85,84.02,53916.0,76.266,76.3113,76.0573,76.2115,53916.0
2022-09-01 09:50:00,84.01,84.01,83.78,83.86,37741.0,76.2025,76.2025,75.9939,76.0664,37741.0
2022-09-01 09:55:00,83.83,84.01,83.68,84.0,100930.0,76.0392,76.2025,75.9031,76.1934,100930.0
2022-09-01 10:00:00,83.99,84.08,83.52,83.58,116957.0,76.1843,76.266,75.758,75.8124,116957.0
2022-09-01 10:05:00,83.52,83.65,83.52,83.6,85877.0,75.758,75.8759,75.758,75.8306,85877.0
2022-09-01 10:10:00,83.6,83.64,83.42,83.52,72726.0,75.8306,75.8669,75.6673,75.758,72726.0
2022-09-01 10:15:00,83.49,83.54,83.39,83.53,72749.0,75.7308,75.7762,75.6401,75.7671,72749.0
2022-09-01 10:20:00,83.52,83.91,83.49,83.91,48547.0,75.758,76.1118,75.7308,76.1118,48547.0
2022-09-01 10:25:00,83.93,84.18,83.93,84.17,54839.0,76.1299,76.3567,76.1299,76.3476,54839.0
2022-09-01 10:30:00,84.17,84.25,84.08,84.16,61432.0,76.3476,76.4202,76.266,76.3385,61432.0
2022-09-01 10:35:00,84.15,84.19,83.95,83.95,53840.0,76.3295,76.3657,76.1481,76.1481,53840.0
2022-09-01 10:40:00,83.95,84.0,83.8,83.87,58244.0,76.1481,76.1934,76.012,76.0755,58244.0
2022-09-01 10:45:00,83.86,83.88,83.72,83.8,66992.0,76.0664,76.0846,75.9394,76.012,66992.0
2022-09-01 10:50:00,83.8,83.97,83.78,83.91,52282.0,76.012,76.1662,75.9939,76.1118,52282.0
2022-09-01 10:55:00,83.91,84.09,83.9,84.09,88438.0,76.1118,76.275,76.1027,76.275,88438.0
2022-09-01 11:00:00,84.1,84.12,83.92,83.97,57674.0,76.2841,76.3023,76.1208,76.1662,57674.0
2022-09-01 11:05:00,83.98,84.34,83.98,84.29,61416.0,76.1753,76.5018,76.1753,76.4565,61416.0
2022-09-01 11:10:00,84.29,84.45,84.27,84.38,70771.0,76.4565,76.6016,76.4383,76.5381,70771.0
2022-09-01 11:15:00,84.38,84.57,84.33,84.45,68251.0,76.5381,76.7104,76.4927,76.6016,68251.0
2022-09-01 11:20:00,84.42,84.44,84.18,84.31,44843.0,76.5744,76.5925,76.3567,76.4746,44843.0
2022-09-01 11:25:00,84.28,84.4,84.13,84.19,43743.0,76.4474,76.5562,76.3113,76.3657,43743.0
2022-09-01 11:30:00,84.19,84.48,84.17,84.45,54125.0,76.3657,76.6288,76.3476,76.6016,54125.0
2022-09-01 11:35:00,84.45,84.58,84.38,84.4,81163.0,76.6016,76.7195,76.5381,76.5562,81163.0
2022-09-01 11:40:00,84.41,84.43,84.21,84.22,61926.0,76.5653,76.5834,76.3839,76.393,61926.0
2022-09-01 11:45:00,84.21,84.36,84.17,84.36,26638.0,76.3839,76.5199,76.3476,76.5199,26638.0
2022-09-01 11:50:00,84.37,84.45,84.3,84.36,23450.0,76.529,76.6016,76.4655,76.5199,23450.0
2022-09-01 11:55:00,84.38,84.4,84.23,84.34,24956.0,76.5381,76.5562,76.402,76.5018,24956.0
2022-09-01 12:00:00,84.33,84.54,84.33,84.53,30061.0,76.4927,76.6832,76.4927,76.6742,30061.0
2022-09-01 12:05:00,84.5,84.71,84.42,84.68,22482.0,76.6469,76.8374,76.5744,76.8102,22482.0
2022-09-01 12:10:00,84.65,84.68,84.56,84.66,28088.0,76.783,76.8102,76.7014,76.7921,28088.0
2022-09-01 12:15:00,84.68,84.77,84.62,84.69,56232.0,76.8102,76.8918,76.7558,76.8193,56232.0
2022-09-01 12:20:00,84.7,84.75,84.6,84.67,40774.0,76.8284,76.8737,76.7376,76.8011,40774.0
2022-09-01 12:25:00,84.68,84.8,84.63,84.66,33230.0,76.8102,76.9191,76.7649,76.7921,33230.0
2022-09-01 12:30:00,84.65,84.75,84.55,84.73,35084.0,76.783,76.8737,76.6923,76.8556,35084.0
2022-09-01 12:35:00,84.73,84.73,84.5,84.53,53277.0,76.8556,76.8556,76.6469,76.6742,53277.0
2022-09-01 12:40:00,84.53,84.64,84.52,84.62,54331.0,76.6742,76.7739,76.6651,76.7558,54331.0
2022-09-01 12:45:00,84.62,84.66,84.55,84.61,34214.0,76.7558,76.7921,76.6923,76.7467,34214.0
2022-09-01 12:50:00,84.61,84.64,84.52,84.59,26504.0,76.7467,76.7739,76.6651,76.7286,26504.0
2022-09-01 12:55:00,84.6,84.62,84.5,84.61,51368.0,76.7376,76.7558,76.6469,76.7467,51368.0
2022-09-01 13:00:00,84.6,84.66,84.5,84.61,60394.0,76.7376,76.7921,76.6469,76.7467,60394.0
2022-09-01 13:05:00,84.62,84.79,84.57,84.79,50909.0,76.7558,76.91,76.7104,76.91,50909.0
2022-09-01 13:10:00,84.79,84.86,84.71,84.84,34746.0,76.91,76.9735,76.8374,76.9553,34746.0
2022-09-01 13:15:00,84.84,84.92,84.79,84.87,34871.0,76.9553,77.0279,76.91,76.9826,34871.0
2022-09-01 13:20:00,84.87,85.12,84.87,85.06,52178.0,76.9826,77.2093,76.9826,77.1549,52178.0
2022-09-01 13:25:00,85.06,85.21,84.99,85.17,30354.0,77.1549,77.291,77.0914,77.2547,30354.0
2022-09-01 13:30:00,85.17,85.22,85.07,85.12,28911.0,77.2547,77.3,77.164,77.2093,28911.0
2022-09-01 13:35:00,85.12,85.16,85.02,85.13,88014.0,77.2093,77.2456,77.1186,77.2184,88014.0
2022-09-01 13:40:00,85.14,85.14,85.02,85.09,48805.0,77.2275,77.2275,77.1186,77.1821,48805.0
2022-09-01 13:45:00,85.09,85.1,84.96,84.98,55328.0,77.1821,77.1912,77.0642,77.0823,55328.0
2022-09-01 13:50:00,84.97,85.02,84.91,84.96,25213.0,77.0733,77.1186,77.0188,77.0642,25213.0
2022-09-01 13:55:00,84.95,85.06,84.91,85.0,45685.0,77.0551,77.1549,77.0188,77.1005,45685.0
2022-09-01 14:00:00,85.0,85.05,84.85,84.99,59119.0,77.1005,77.1458,76.9644,77.0914,59119.0
2022-09-01 14:05:00,84.99,85.06,84.86,84.9,55261.0,77.0914,77.1549,76.9735,77.0098,55261.0
2022-09-01 14:10:00,84.91,84.97,84.8,84.92,54379.0,77.0188,77.0733,76.9191,77.0279,54379.0
2022-09-01 14:15:00,84.91,85.0,84.87,84.91,37256.0,77.0188,77.1005,76.9826,77.0188,37256.0
2022-09-01 14:20:00,84.91,85.3,84.91,85.25,37602.0,77.0188,77.3726,77.0188,77.3272,37602.0
2022-09-01 14:25:00,85.25,85.33,85.19,85.24,37839.0,77.3272,77.3998,77.2728,77.3182,37839.0
2022-09-01 14:30:00,85.26,85.35,85.22,85.33,45153.0,77.3363,77.4179,77.3,77.3998,45153.0
2022-09-01 14:35:00,85.32,85.44,85.17,85.24,53036.0,77.3907,77.4996,77.2547,77.3182,53036.0
2022-09-01 14:40:00,85.23,85.28,85.1,85.13,37303.0,77.3091,77.3544,77.1912,77.2184,37303.0
2022-09-01 14:45:00,85.11,85.21,85.03,85.12,67982.0,77.2002,77.291,77.1277,77.2093,67982.0
2022-09-01 14:50:00,85.12,85.31,85.12,85.31,39202.0,77.2093,77.3817,77.2093,77.3817,39202.0
2022-09-01 14:55:00,85.3,85.38,85.21,85.27,65454.0,77.3726,77.4452,77.291,77.3454,65454.0
2022-09-01 15:00:00,85.27,85.42,85.21,85.29,33145.0,77.3454,77.4814,77.291,77.3635,33145.0
2022-09-01 15:05:00,85.29,85.54,85.28,85.49,92748.0,77.3635,77.5903,77.3544,77.5449,92748.0
2022-09-01 15:10:00,85.5,85.54,85.37,85.48,73128.0,77.554,77.5903,77.4361,77.5359,73128.0
2022-09-01 15:15:00,85.48,85.5,85.32,85.33,58228.0,77.5359,77.554,77.3907,77.3998,58228.0
2022-09-01 15:20:00,85.34,85.49,85.25,85.4,210187.0,77.4089,77.5449,77.3272,77.4633,210187.0
2022-09-01 15:25:00,85.41,85.43,85.28,85.35,67613.0,77.4724,77.4905,77.3544,77.4179,67613.0
2022-09-01 15:30:00,85.33,85.4,85.27,85.38,72010.0,77.3998,77.4633,77.3454,77.4452,72010.0
2022-09-01 15:35:00,85.38,85.63,85.37,85.55,90626.0,77.4452,77.6719,77.4361,77.5994,90626.0
2022-09-01 15:40:00,85.54,85.71,85.49,85.66,97859.0,77.5903,77.7445,77.5449,77.6991,97859.0
2022-09-01 15:45:00,85.65,85.78,85.62,85.69,221269.0,77.6901,77.808,77.6629,77.7263,221269.0
2022-09-01 15:50:00,85.69,86.0,85.69,85.98,344028.0,77.7263,78.0075,77.7263,77.9894,344028.0
2022-09-01 15:55:00,85.99,86.21,85.98,86.16,640068.0,77.9985,78.198,77.9894,78.1527,640068.0
2022-09-02 09:30:00,87.36,87.4,86.86,87.25,153444.0,79.2411,79.2774,78.7876,79.1414,153444.0
2022-09-02 09:35:00,87.25,87.41,86.99,87.32,50261.0,79.1414,79.2865,78.9055,79.2049,50261.0
2022-09-02 09:40:00,87.31,87.31,86.94,87.09,52969.0,79.1958,79.1958,78.8602,78.9962,52969.0
2022-09-02 09:45:00,87.09,87.27,86.95,87.18,65021.0,78.9962,79.1595,78.8692,79.0779,65021.0
2022-09-02 09:50:00,87.2,87.48,87.2,87.32,47898.0,79.096,79.35,79.096,79.2049,47898.0
2022-09-02 09:55:00,87.33,87.49,87.27,87.4,54085.0,79.2139,79.3591,79.1595,79.2774,54085.0
2022-09-02 10:00:00,87.41,87.44,86.79,86.84,52393.0,79.2865,79.3137,78.7241,78.7695,52393.0
2022-09-02 10:05:00,86.86,87.04,86.81,86.95,46909.0,78.7876,78.9509,78.7423,78.8692,46909.0
2022-09-02 10:10:00,86.95,87.31,86.94,87.25,54175.0,78.8692,79.1958,78.8602,79.1414,54175.0
2022-09-02 10:15:00,87.25,87.47,87.22,87.37,36488.0,79.1414,79.3409,79.1142,79.2502,36488.0
2022-09-02 10:20:00,87.4,87.45,87.17,87.33,43332.0,79.2774,79.3228,79.0688,79.2139,43332.0
2022-09-02 10:25:00,87.34,87.67,87.34,87.66,80485.0,79.223,79.5223,79.223,79.5133,80485.0
2022-09-02 10:30:00,87.67,87.88,87.66,87.85,96296.0,79.5223,79.7128,79.5133,79.6856,96296.0
2022-09-02 10:35:00,87.86,88.01,87.84,87.91,66007.0,79.6947,79.8307,79.6765,79.74,66007.0
2022-09-02 10:40:00,87.91,88.08,87.89,87.92,59100.0,79.74,79.8942,79.7219,79.7491,59100.0
2022-09-02 10:45:00,87.93,87.97,87.85,87.93,56106.0,79.7582,79.7945,79.6856,79.7582,56106.0
2022-09-02 10:50:00,87.93,88.06,87.92,88.03,85766.0,79.7582,79.8761,79.7491,79.8489,85766.0
2022-09-02 10:55:00,88.03,88.14,87.95,88.12,121660.0,79.8489,79.9487,79.7763,79.9305,121660.0
2022-09-02 11:00:00,88.13,88.4,88.04,88.38,102356.0,79.9396,80.1845,79.8579,80.1663,102356.0
2022-09-02 11:05:00,88.4,88.46,88.36,88.42,184280.0,80.1845,80.2389,80.1482,80.2026,184280.0
2022-09-02 11:10:00,88.41,88.55,88.35,88.55,78079.0,80.1936,80.3205,80.1391,80.3205,78079.0
2022-09-02 11:15:00,88.54,88.63,88.49,88.6,71799.0,80.3115,80.3931,80.2661,80.3659,71799.0
2022-09-02 11:20:00,88.59,88.6,88.44,88.57,49712.0,80.3568,80.3659,80.2208,80.3387,49712.0
2022-09-02 11:25:00,88.57,88.58,88.47,88.55,59826.0,80.3387,80.3478,80.248,80.3205,59826.0
2022-09-02 11:30:00,88.55,88.76,88.51,88.61,87830.0,80.3205,80.511,80.2843,80.375,87830.0
2022-09-02 11:35:00,88.62,88.72,88.54,88.71,53843.0,80.384,80.4747,80.3115,80.4657,53843.0
2022-09-02 11:40:00,88.72,88.74,88.45,88.65,45464.0,80.4747,80.4929,80.2298,80.4113,45464.0
2022-09-02 11:45:00,88.66,88.74,88.65,88.68,33798.0,80.4203,80.4929,80.4113,80.4385,33798.0
2022-09-02 11:50:00,88.69,88.76,88.68,88.73,47982.0,80.4475,80.511,80.4385,80.4838,47982.0
2022-09-02 11:55:00,88.72,88.79,88.56,88.56,54402.0,80.4747,80.5382,80.3296,80.3296,54402.0
2022-09-02 12:00:00,88.56,88.6,88.35,88.41,57891.0,80.3296,80.3659,80.1391,80.1936,57891.0
2022-09-02 12:05:00,88.4,88.46,88.28,88.44,36862.0,80.1845,80.2389,80.0756,80.2208,36862.0
2022-09-02 12:10:00,88.44,88.53,88.4,88.46,37702.0,80.2208,80.3024,80.1845,80.2389,37702.0
2022-09-02 12:15:00,88.44,88.51,88.27,88.46,38652.0,80.2208,80.2843,80.0666,80.2389,38652.0
2022-09-02 12:20:00,88.45,88.96,88.45,88.54,364394.0,80.2298,80.6924,80.2298,80.3115,364394.0
2022-09-02 12:25:00,88.54,88.6,88.3,88.59,117288.0,80.3115,80.3659,80.0938,80.3568,117288.0
2022-09-02 12:30:00,88.59,89.03,88.59,89.0,436365.0,80.3568,80.7559,80.3568,80.7287,436365.0
2022-09-02 12:35:00,89.0,89.02,88.63,88.78,396294.0,80.7287,80.7469,80.3931,80.5292,396294.0
2022-09-02 12:40:00,88.75,88.78,88.2,88.2,164006.0,80.502,80.5292,80.0031,80.0031,164006.0
2022-09-02 12:45:00,88.2,88.25,87.9,88.11,89971.0,80.0031,80.0484,79.731,79.9214,89971.0
2022-09-02 12:50:00,88.09,88.09,87.73,88.05,92767.0,79.9033,79.9033,79.5768,79.867,92767.0
2022-09-02 12:55:00,88.03,88.17,87.99,88.08,151725.0,79.8489,79.9759,79.8126,79.8942,151725.0
2022-09-02 13:00:00,88.06,88.06,87.51,87.66,69914.0,79.8761,79.8761,79.3772,79.5133,69914.0
2022-09-02 13:05:00,87.64,87.65,87.44,87.48,59278.0,79.4951,79.5042,79.3137,79.35,59278.0
2022-09-02 13:10:00,87.48,87.49,87.35,87.47,64926.0,79.35,79.3591,79.2321,79.3409,64926.0
2022-09-02 13:15:00,87.48,87.52,87.25,87.49,55626.0,79.35,79.3863,79.1414,79.3591,55626.0
2022-09-02 13:20:00,87.48,87.48,87.04,87.09,60429.0,79.35,79.35,78.9509,78.9962,60429.0
2022-09-02 13:25:00,87.08,87.08,86.79,86.93,72906.0,78.9872,78.9872,78.7241,78.8511,72906.0
2022-09-02 13:30:00,86.92,86.96,86.76,86.86,61220.0,78.842,78.8783,78.6969,78.7876,61220.0
2022-09-02 13:35:00,86.87,87.05,86.77,86.92,44405.0,78.7967,78.96,78.706,78.842,44405.0
2022-09-02 13:40:00,86.91,87.14,86.84,87.11,65038.0,78.833,79.0416,78.7695,79.0144,65038.0
2022-09-02 13:45:00,87.11,87.17,86.75,86.76,60221.0,79.0144,79.0688,78.6878,78.6969,60221.0
2022-09-02 13:50:00,86.75,86.82,86.6,86.81,104802.0,78.6878,78.7513,78.5518,78.7423,104802.0
2022-09-02 13:55:00,86.8,86.8,86.6,86.71,38627.0,78.7332,78.7332,78.5518,78.6516,38627.0
2022-09-02 14:00:00,86.7,86.88,86.69,86.83,57912.0,78.6425,78.8058,78.6334,78.7604,57912.0
2022-09-02 14:05:00,86.83,86.9,86.64,86.87,72878.0,78.7604,78.8239,78.5881,78.7967,72878.0
2022-09-02 14:10:00,86.88,86.94,86.75,86.76,52949.0,78.8058,78.8602,78.6878,78.6969,52949.0
2022-09-02 14:15:00,86.75,86.85,86.7,86.77,63344.0,78.6878,78.7785,78.6425,78.706,63344.0
2022-09-02 14:20:00,86.76,86.82,86.69,86.77,31109.0,78.6969,78.7513,78.6334,78.706,31109.0
2022-09-02 14:25:00,86.76,87.02,86.72,87.0,45418.0,78.6969,78.9327,78.6606,78.9146,45418.0
2022-09-02 14:30:00,86.99,86.99,86.78,86.86,29566.0,78.9055,78.9055,78.715,78.7876,29566.0
2022-09-02 14:35:00,86.86,87.03,86.84,86.98,42138.0,78.7876,78.9418,78.7695,78.8965,42138.0
2022-09-02 14:40:00,86.99,87.05,86.87,86.99,35216.0,78.9055,78.96,78.7967,78.9055,35216.0
2022-09-02 14:45:00,86.98,87.0,86.83,86.87,31835.0,78.8965,78.9146,78.7604,78.7967,31835.0
2022-09-02 14:50:00,86.87,86.9,86.73,86.77,46832.0,78.7967,78.8239,78.6697,78.706,46832.0
2022-09-02 14:55:00,86.75,86.78,86.56,86.57,46786.0,78.6878,78.715,78.5155,78.5246,46786.0
2022-09-02 15:00:00,86.56,86.84,86.52,86.79,50839.0,78.5155,78.7695,78.4792,78.7241,50839.0
2022-09-02 15:05:00,86.79,86.95,86.75,86.79,49530.0,78.7241,78.8692,78.6878,78.7241,49530.0
2022-09-02 15:10:00,86.79,86.85,86.65,86.75,52868.0,78.7241,78.7785,78.5971,78.6878,52868.0
2022-09-02 15:15:00,86.74,86.84,86.6,86.72,51287.0,78.6788,78.7695,78.5518,78.6606,51287.0
2022-09-02 15:20:00,86.72,86.85,86.48,86.53,74048.0,78.6606,78.7785,78.4429,78.4883,74048.0
2022-09-02 15:25:00,86.54,86.59,86.44,86.54,65069.0,78.4973,78.5427,78.4066,78.4973,65069.0
2022-09-02 15:30:00,86.54,86.55,86.17,86.17,106785.0,78.4973,78.5064,78.1617,78.1617,106785.0
2022-09-02 15:35:00,86.16,86.16,85.87,85.94,104412.0,78.1527,78.1527,77.8896,77.9531,104412.0
2022-09-02 15:40:00,85.94,85.95,85.72,85.76,234203.0,77.9531,77.9622,77.7536,77.7898,234203.0
2022-09-02 15:45:00,85.76,86.06,85.75,86.05,175273.0,77.7898,78.062,77.7808,78.0529,175273.0
2022-09-02 15:50:00,86.06,86.22,86.02,86.22,230831.0,78.062,78.2071,78.0257,78.2071,230831.0
2022-09-02 15:55:00,86.22,86.41,86.06,86.39,532020.0,78.2071,78.3794,78.062,78.3613,532020.0
2022-09-06 09:30:00,86.75,86.84,86.31,86.5,227279.0,78.6878,78.7695,78.2887,78.4611,227279.0
2022-09-06 09:35:00,86.47,86.54,85.85,85.85,90533.0,78.4339,78.4973,77.8715,77.8715,90533.0
2022-09-06 09:40:00,85.87,85.89,85.21,85.24,144405.0,77.8896,77.9078,77.291,77.3182,144405.0
2022-09-06 09:45:00,85.26,85.38,84.66,84.75,201371.0,77.3363,77.4452,76.7921,76.8737,201371.0
2022-09-06 09:50:00,84.75,84.82,84.22,84.22,141071.0,76.8737,76.9372,76.393,76.393,141071.0
2022-09-06 09:55:00,84.21,84.36,84.04,84.31,157449.0,76.3839,76.5199,76.2297,76.4746,157449.0
2022-09-06 10:00:00,84.31,84.33,83.64,83.82,190842.0,76.4746,76.4927,75.8669,76.0301,190842.0
2022-09-06 10:05:00,83.82,83.95,83.5,83.5,135776.0,76.0301,76.1481,75.7399,75.7399,135776.0
2022-09-06 10:10:00,83.52,83.55,83.16,83.39,204065.0,75.758,75.7852,75.4315,75.6401,204065.0
2022-09-06 10:15:00,83.38,83.71,83.36,83.65,241699.0,75.631,75.9304,75.6129,75.8759,241699.0
2022-09-06 10:20:00,83.64,83.69,83.34,83.44,121732.0,75.8669,75.9122,75.5947,75.6855,121732.0
2022-09-06 10:25:00,83.46,84.18,83.42,84.15,124462.0,75.7036,76.3567,75.6673,76.3295,124462.0
2022-09-06 10:30:00,84.13,84.15,83.84,83.9,80596.0,76.3113,76.3295,76.0483,76.1027,80596.0
2022-09-06 10:35:00,83.92,84.11,83.7,84.05,77953.0,76.1208,76.2932,75.9213,76.2388,77953.0
2022-09-06 10:40:00,84.05,84.31,83.99,84.23,61925.0,76.2388,76.4746,76.1843,76.402,61925.0
2022-09-06 10:45:00,84.23,84.38,84.14,84.24,70278.0,76.402,76.5381,76.3204,76.4111,70278.0
2022-09-06 10:50:00,84.24,84.64,84.22,84.39,121474.0,76.4111,76.7739,76.393,76.5472,121474.0
2022-09-06 10:55:00,84.39,84.79,84.37,84.61,89771.0,76.5472,76.91,76.529,76.7467,89771.0
2022-09-06 11:00:00,84.6,84.74,84.47,84.66,75663.0,76.7376,76.8646,76.6197,76.7921,75663.0
2022-09-06 11:05:00,84.66,84.97,84.59,84.75,83518.0,76.7921,77.0733,76.7286,76.8737,83518.0
2022-09-06 11:10:00,84.74,84.78,84.54,84.65,39920.0,76.8646,76.9009,76.6832,76.783,39920.0
2022-09-06 11:15:00,84.66,84.7,84.49,84.52,51710.0,76.7921,76.8284,76.6379,76.6651,51710.0
2022-09-06 11:20:00,84.52,84.69,84.45,84.64,46098.0,76.6651,76.8193,76.6016,76.7739,46098.0
2022-09-06 11:25:00,84.61,84.74,84.47,84.49,39393.0,76.7467,76.8646,76.6197,76.6379,39393.0
2022-09-06 11:30:00,84.48,84.81,84.41,84.65,93459.0,76.6288,76.9281,76.5653,76.783,93459.0
2022-09-06 11:35:00,84.65,84.73,84.55,84.63,47064.0,76.783,76.8556,76.6923,76.7649,47064.0
2022-09-06 11:40:00,84.62,84.84,84.58,84.62,108977.0,76.7558,76.9553,76.7195,76.7558,108977.0
2022-09-06 11:45:00,84.61,84.8,84.57,84.74,70542.0,76.7467,76.9191,76.7104,76.8646,70542.0
2022-09-06 11:50:00,84.74,85.1,84.74,85.08,119985.0,76.8646,77.1912,76.8646,77.173,119985.0
2022-09-06 11:55:00,85.07,85.29,85.04,85.23,107119.0,77.164,77.3635,77.1368,77.3091,107119.0
2022-09-06 12:00:00,85.23,85.26,84.99,85.15,110641.0,77.3091,77.3363,77.0914,77.2365,110641.0
2022-09-06 12:05:00,85.15,85.23,84.93,85.0,169350.0,77.2365,77.3091,77.037,77.1005,169350.0
2022-09-06 12:10:00,85.02,85.07,84.94,85.02,181520.0,77.1186,77.164,77.046,77.1186,181520.0
2022-09-06 12:15:00,85.02,85.03,84.77,84.83,323282.0,77.1186,77.1277,76.8918,76.9463,323282.0
2022-09-06 12:20:00,84.82,84.91,84.72,84.73,128393.0,76.9372,77.0188,76.8465,76.8556,128393.0
2022-09-06 12:25:00,84.7,84.85,84.55,84.82,86053.0,76.8284,76.9644,76.6923,76.9372,86053.0
2022-09-06 12:30:00,84.82,84.92,84.69,84.73,59873.0,76.9372,77.0279,76.8193,76.8556,59873.0
2022-09-06 12:35:00,84.72,84.85,84.71,84.8,63603.0,76.8465,76.9644,76.8374,76.9191,63603.0
2022-09-06 12:40:00,84.82,85.0,84.68,85.0,69980.0,76.9372,77.1005,76.8102,77.1005,69980.0
2022-09-06 12:45:00,85.0,85.15,84.9,85.09,57741.0,77.1005,77.2365,77.0098,77.1821,57741.0
2022-09-06 12:50:00,85.1,85.11,84.86,85.04,64072.0,77.1912,77.2002,76.9735,77.1368,64072.0
2022-09-06 12:55:00,85.05,85.12,84.95,84.98,57796.0,77.1458,77.2093,77.0551,77.0823,57796.0
2022-09-06 13:00:00,84.98,85.02,84.77,84.82,79794.0,77.0823,77.1186,76.8918,76.9372,79794.0
2022-09-06 13:05:00,84.83,84.83,84.55,84.55,99846.0,76.9463,76.9463,76.6923,76.6923,99846.0
2022-09-06 13:10:00,84.55,84.6,84.28,84.33,130677.0,76.6923,76.7376,76.4474,76.4927,130677.0
2022-09-06 13:15:00,84.32,84.53,84.27,84.48,63067.0,76.4837,76.6742,76.4383,76.6288,63067.0
2022-09-06 13:20:00,84.48,84.55,84.45,84.52,45788.0,76.6288,76.6923,76.6016,76.6651,45788.0
2022-09-06 13:25:00,84.53,84.55,84.44,84.47,51041.0,76.6742,76.6923,76.5925,76.6197,51041.0
2022-09-06 13:30:00,84.46,84.68,84.45,84.61,61044.0,76.6107,76.8102,76.6016,76.7467,61044.0
2022-09-06 13:35:00,84.59,84.68,84.53,84.64,38752.0,76.7286,76.8102,76.6742,76.7739,38752.0
2022-09-06 13:40:00,84.64,84.64,84.46,84.56,52506.0,76.7739,76.7739,76.6107,76.7014,52506.0
2022-09-06 13:45:00,84.58,84.75,84.57,84.72,75828.0,76.7195,76.8737,76.7104,76.8465,75828.0
2022-09-06 13:50:00,84.7,84.81,84.64,84.81,102277.0,76.8284,76.9281,76.7739,76.9281,102277.0
2022-09-06 13:55:00,84.79,84.98,84.73,84.9,64439.0,76.91,77.0823,76.8556,77.0098,64439.0
2022-09-06 14:00:00,84.88,85.03,84.87,84.92,45570.0,76.9916,77.1277,76.9826,77.0279,45570.0
2022-09-06 14:05:00,84.93,85.04,84.82,84.95,65322.0,77.037,77.1368,76.9372,77.0551,65322.0
2022-09-06 14:10:00,84.96,85.21,84.95,85.08,63471.0,77.0642,77.291,77.0551,77.173,63471.0
2022-09-06 14:15:00,85.07,85.14,85.01,85.11,45516.0,77.164,77.2275,77.1095,77.2002,45516.0
2022-09-06 14:20:00,85.11,85.14,84.99,85.04,47194.0,77.2002,77.2275,77.0914,77.1368,47194.0
2022-09-06 14:25:00,85.06,85.11,85.01,85.04,32308.0,77.1549,77.2002,77.1095,77.1368,32308.0
2022-09-06 14:30:00,85.04,85.12,84.91,84.97,64014.0,77.1368,77.2093,77.0188,77.0733,64014.0
2022-09-06 14:35:00,84.96,85.09,84.88,85.02,32537.0,77.0642,77.1821,76.9916,77.1186,32537.0
2022-09-06 14:40:00,85.04,85.04,84.92,84.95,36841.0,77.1368,77.1368,77.0279,77.0551,36841.0
2022-09-06 14:45:00,84.97,85.03,84.88,85.02,42854.0,77.0733,77.1277,76.9916,77.1186,42854.0
2022-09-06 14:50:00,85.01,85.02,84.83,84.96,56664.0,77.1095,77.1186,76.9463,77.0642,56664.0
2022-09-06 14:55:00,84.97,85.05,84.86,84.94,50798.0,77.0733,77.1458,76.9735,77.046,50798.0
2022-09-06 15:00:00,84.95,85.03,84.85,84.91,49644.0,77.0551,77.1277,76.9644,77.0188,49644.0
2022-09-06 15:05:00,84.92,85.11,84.9,85.11,66331.0,77.0279,77.2002,77.0098,77.2002,66331.0
2022-09-06 15:10:00,85.12,85.18,85.05,85.12,57891.0,77.2093,77.2637,77.1458,77.2093,57891.0
2022-09-06 15:15:00,85.12,85.31,85.11,85.15,56997.0,77.2093,77.3817,77.2002,77.2365,56997.0
2022-09-06 15:20:00,85.15,85.21,85.02,85.21,78695.0,77.2365,77.291,77.1186,77.291,78695.0
2022-09-06 15:25:00,85.21,85.26,85.13,85.13,70307.0,77.291,77.3363,77.2184,77.2184,70307.0
2022-09-06 15:30:00,85.12,85.12,84.87,84.95,98850.0,77.2093,77.2093,76.9826,77.0551,98850.0
2022-09-06 15:35:00,84.97,85.03,84.91,84.97,91341.0,77.0733,77.1277,77.0188,77.0733,91341.0
2022-09-06 15:40:00,84.96,85.21,84.95,85.2,135356.0,77.0642,77.291,77.0551,77.2819,135356.0
2022-09-06 15:45:00,85.19,85.29,85.08,85.22,165235.0,77.2728,77.3635,77.173,77.3,165235.0
2022-09-06 15:50:00,85.21,85.22,85.04,85.08,212064.0,77.291,77.3,77.1368,77.173,212064.0
2022-09-06 15:55:00,85.08,85.26,84.99,85.17,563129.0,77.173,77.3363,77.0914,77.2547,563129.0
2022-09-07 09:30:00,84.37,84.81,84.37,84.8,167328.0,76.529,76.9281,76.529,76.9191,167328.0
2022-09-07 09:35:00,84.8,85.37,84.73,85.21,93487.0,76.9191,77.4361,76.8556,77.291,93487.0
2022-09-07 09:40:00,85.21,85.58,85.17,85.43,92048.0,77.291,77.6266,77.2547,77.4905,92048.0
2022-09-07 09:45:00,85.4,85.67,85.4,85.56,81943.0,77.4633,77.7082,77.4633,77.6084,81943.0
2022-09-07 09:50:00,85.56,85.6,85.19,85.24,68897.0,77.6084,77.6447,77.2728,77.3182,68897.0
2022-09-07 09:55:00,85.22,85.41,85.12,85.27,55304.0,77.3,77.4724,77.2093,77.3454,55304.0
2022-09-07 10:00:00,85.25,85.61,85.1,85.51,74709.0,77.3272,77.6538,77.1912,77.5631,74709.0
2022-09-07 10:05:00,85.53,85.56,85.34,85.5,53608.0,77.5812,77.6084,77.4089,77.554,53608.0
2022-09-07 10:10:00,85.5,85.58,85.4,85.41,64726.0,77.554,77.6266,77.4633,77.4724,64726.0
2022-09-07 10:15:00,85.4,85.68,85.32,85.59,72963.0,77.4633,77.7173,77.3907,77.6356,72963.0
2022-09-07 10:20:00,85.59,85.83,85.58,85.74,48984.0,77.6356,77.8533,77.6266,77.7717,48984.0
2022-09-07 10:25:00,85.72,85.92,85.62,85.87,48993.0,77.7536,77.935,77.6629,77.8896,48993.0
2022-09-07 10:30:00,85.9,86.23,85.89,86.04,58730.0,77.9168,78.2162,77.9078,78.0438,58730.0
2022-09-07 10:35:00,86.05,86.2,86.01,86.08,46438.0,78.0529,78.1889,78.0166,78.0801,46438.0
2022-09-07 10:40:00,86.09,86.22,86.01,86.16,54904.0,78.0892,78.2071,78.0166,78.1527,54904.0
2022-09-07 10:45:00,86.17,86.22,86.07,86.21,42663.0,78.1617,78.2071,78.071,78.198,42663.0
2022-09-07 10:50:00,86.2,86.49,86.2,86.4,109927.0,78.1889,78.452,78.1889,78.3704,109927.0
2022-09-07 10:55:00,86.39,86.46,86.26,86.4,147157.0,78.3613,78.4248,78.2434,78.3704,147157.0
2022-09-07 11:00:00,86.4,86.46,86.18,86.36,57947.0,78.3704,78.4248,78.1708,78.3341,57947.0
2022-09-07 11:05:00,86.35,86.49,86.24,86.44,61242.0,78.325,78.452,78.2252,78.4066,61242.0
2022-09-07 11:10:00,86.44,86.64,86.36,86.53,51090.0,78.4066,78.5881,78.3341,78.4883,51090.0
2022-09-07 11:15:00,86.53,86.68,86.47,86.65,43433.0,78.4883,78.6243,78.4339,78.5971,43433.0
2022-09-07 11:20:00,86.64,86.69,86.55,86.63,61142.0,78.5881,78.6334,78.5064,78.579,61142.0
2022-09-07 11:25:00,86.63,86.66,86.46,86.49,54480.0,78.579,78.6062,78.4248,78.452,54480.0
2022-09-07 11:30:00,86.49,86.52,86.32,86.35,35278.0,78.452,78.4792,78.2978,78.325,35278.0
2022-09-07 11:35:00,86.37,86.56,86.36,86.53,26564.0,78.3431,78.5155,78.3341,78.4883,26564.0
2022-09-07 11:40:00,86.52,86.56,86.35,86.4,39812.0,78.4792,78.5155,78.325,78.3704,39812.0
2022-09-07 11:45:00,86.39,86.61,86.37,86.61,31673.0,78.3613,78.5608,78.3431,78.5608,31673.0
2022-09-07 11:50:00,86.63,86.7,86.6,86.64,35007.0,78.579,78.6425,78.5518,78.5881,35007.0
2022-09-07 11:55:00,86.64,86.67,86.49,86.53,42801.0,78.5881,78.6153,78.452,78.4883,42801.0
2022-09-07 12:00:00,86.52,86.66,86.47,86.5,44899.0,78.4792,78.6062,78.4339,78.4611,44899.0
2022-09-07 12:05:00,86.5,86.54,86.34,86.53,37383.0,78.4611,78.4973,78.3159,78.4883,37383.0
2022-09-07 12:10:00,86.53,86.55,86.41,86.47,32282.0,78.4883,78.5064,78.3794,78.4339,32282.0
2022-09-07 12:15:00,86.46,86.52,86.34,86.4,31933.0,78.4248,78.4792,78.3159,78.3704,31933.0
2022-09-07 12:20:00,86.4,86.41,86.16,86.23,30372.0,78.3704,78.3794,78.1527,78.2162,30372.0
2022-09-07 12:25:00,86.23,86.41,86.19,86.37,45977.0,78.2162,78.3794,78.1799,78.3431,45977.0
2022-09-07 12:30:00,86.36,86.36,86.12,86.23,40452.0,78.3341,78.3341,78.1164,78.2162,40452.0
2022-09-07 12:35:00,86.22,86.34,86.15,86.34,37128.0,78.2071,78.3159,78.1436,78.3159,37128.0
2022-09-07 12:40:00,86.34,86.56,86.28,86.49,69918.0,78.3159,78.5155,78.2615,78.452,69918.0
2022-09-07 12:45:00,86.5,86.57,86.48,86.48,25021.0,78.4611,78.5246,78.4429,78.4429,25021.0
2022-09-07 12:50:00,86.49,86.51,86.42,86.43,35221.0,78.452,78.4701,78.3885,78.3976,35221.0
2022-09-07 12:55:00,86.44,86.5,86.36,86.5,29095.0,78.4066,78.4611,78.3341,78.4611,29095.0
2022-09-07 13:00:00,86.51,86.57,86.45,86.55,38959.0,78.4701,78.5246,78.4157,78.5064,38959.0
2022-09-07 13:05:00,86.54,86.59,86.43,86.48,31534.0,78.4973,78.5427,78.3976,78.4429,31534.0
2022-09-07 13:10:00,86.49,86.55,86.43,86.52,35918.0,78.452,78.5064,78.3976,78.4792,35918.0
2022-09-07 13:15:00,86.52,86.55,86.41,86.43,26785.0,78.4792,78.5064,78.3794,78.3976,26785.0
2022-09-07 13:20:00,86.42,86.49,86.36,86.37,32509.0,78.3885,78.452,78.3341,78.3431,32509.0
2022-09-07 13:25:00,86.37,86.42,86.29,86.36,35253.0,78.3431,78.3885,78.2706,78.3341,35253.0
2022-09-07 13:30:00,86.37,86.51,86.36,86.48,36219.0,78.3431,78.4701,78.3341,78.4429,36219.0
2022-09-07 13:35:00,86.47,86.62,86.46,86.58,47372.0,78.4339,78.5699,78.4248,78.5336,47372.0
2022-09-07 13:40:00,86.56,86.78,86.56,86.76,49127.0,78.5155,78.715,78.5155,78.6969,49127.0
2022-09-07 13:45:00,86.76,86.96,86.76,86.95,58627.0,78.6969,78.8783,78.6969,78.8692,58627.0
2022-09-07 13:50:00,86.97,86.97,86.85,86.91,61155.0,78.8874,78.8874,78.7785,78.833,61155.0
2022-09-07 13:55:00,86.91,86.95,86.86,86.91,41926.0,78.833,78.8692,78.7876,78.833,41926.0
2022-09-07 14:00:00,86.91,87.19,86.87,87.15,50162.0,78.833,79.0869,78.7967,79.0507,50162.0
2022-09-07 14:05:00,87.16,87.16,86.93,86.97,38760.0,79.0597,79.0597,78.8511,78.8874,38760.0
2022-09-07 14:10:00,86.98,87.07,86.93,87.07,34441.0,78.8965,78.9781,78.8511,78.9781,34441.0
2022-09-07 14:15:00,87.07,87.1,86.89,86.89,49027.0,78.9781,79.0053,78.8148,78.8148,49027.0
2022-09-07 14:20:00,86.9,86.95,86.85,86.92,34259.0,78.8239,78.8692,78.7785,78.842,34259.0
2022-09-07 14:25:00,86.91,87.04,86.9,87.04,31413.0,78.833,78.9509,78.8239,78.9509,31413.0
2022-09-07 14:30:00,87.04,87.15,86.98,87.15,44945.0,78.9509,79.0507,78.8965,79.0507,44945.0
2022-09-07 14:35:00,87.14,87.19,87.07,87.09,41563.0,79.0416,79.0869,78.9781,78.9962,41563.0
2022-09-07 14:40:00,87.1,87.2,87.07,87.17,31802.0,79.0053,79.096,78.9781,79.0688,31802.0
2022-09-07 14:45:00,87.17,87.2,87.11,87.18,29533.0,79.0688,79.096,79.0144,79.0779,29533.0
2022-09-07 14:50:00,87.19,87.22,87.01,87.14,51871.0,79.0869,79.1142,78.9237,79.0416,51871.0
2022-09-07 14:55:00,87.13,87.24,87.1,87.2,38684.0,79.0325,79.1323,79.0053,79.096,38684.0
2022-09-07 15:00:00,87.21,87.26,87.12,87.22,40295.0,79.1051,79.1504,79.0234,79.1142,40295.0
2022-09-07 15:05:00,87.22,87.22,87.12,87.18,38743.0,79.1142,79.1142,79.0234,79.0779,38743.0
2022-09-07 15:10:00,87.19,87.2,87.05,87.09,46462.0,79.0869,79.096,78.96,78.9962,46462.0
2022-09-07 15:15:00,87.09,87.18,86.95,86.96,48880.0,78.9962,79.0779,78.8692,78.8783,48880.0
2022-09-07 15:20:00,86.94,87.0,86.87,86.94,57931.0,78.8602,78.9146,78.7967,78.8602,57931.0
2022-09-07 15:25:00,86.93,87.05,86.92,87.03,59472.0,78.8511,78.96,78.842,78.9418,59472.0
2022-09-07 15:30:00,87.02,87.06,86.96,87.02,67542.0,78.9327,78.969,78.8783,78.9327,67542.0
2022-09-07 15:35:00,87.02,87.06,86.81,86.83,94223.0,78.9327,78.969,78.7423,78.7604,94223.0
2022-09-07 15:40:00,86.82,86.87,86.75,86.86,100919.0,78.7513,78.7967,78.6878,78.7876,100919.0
2022-09-07 15:45:00,86.85,86.99,86.81,86.9,114991.0,78.7785,78.9055,78.7423,78.8239,114991.0
2022-09-07 15:50:00,86.9,86.95,86.72,86.91,202138.0,78.8239,78.8692,78.6606,78.833,202138.0
2022-09-07 15:55:00,86.9,86.9,86.72,86.85,379129.0,78.8239,78.8239,78.6606,78.7785,379129.0
2022-09-08 09:30:00,86.53,86.65,86.0,86.2,130344.0,78.4883,78.5971,78.0075,78.1889,130344.0
2022-09-08 09:35:00,86.19,86.38,86.1,86.33,64801.0,78.1799,78.3522,78.0982,78.3069,64801.0
2022-09-08 09:40:00,86.3,87.24,86.19,87.23,114216.0,78.2797,79.1323,78.1799,79.1232,114216.0
2022-09-08 09:45:00,87.22,87.44,86.75,87.38,75665.0,79.1142,79.3137,78.6878,79.2593,75665.0
2022-09-08 09:50:00,87.39,87.5,87.21,87.35,67678.0,79.2684,79.3681,79.1051,79.2321,67678.0
2022-09-08 09:55:00,87.36,87.79,87.35,87.73,74811.0,79.2411,79.6312,79.2321,79.5768,74811.0
2022-09-08 10:00:00,87.72,87.8,87.25,87.27,98464.0,79.5677,79.6403,79.1414,79.1595,98464.0
2022-09-08 10:05:00,87.26,87.59,87.24,87.47,68775.0,79.1504,79.4498,79.1323,79.3409,68775.0
2022-09-08 10:10:00,87.47,87.53,87.35,87.46,59543.0,79.3409,79.3953,79.2321,79.3318,59543.0
2022-09-08 10:15:00,87.48,87.59,87.39,87.53,94467.0,79.35,79.4498,79.2684,79.3953,94467.0
2022-09-08 10:20:00,87.52,87.68,87.51,87.61,99879.0,79.3863,79.5314,79.3772,79.4679,99879.0
2022-09-08 10:25:00,87.61,87.94,87.53,87.92,78465.0,79.4679,79.7672,79.3953,79.7491,78465.0
2022-09-08 10:30:00,87.91,88.0,87.82,87.95,48732.0,79.74,79.8217,79.6584,79.7763,48732.0
2022-09-08 10:35:00,87.95,88.17,87.92,88.06,95628.0,79.7763,79.9759,79.7491,79.8761,95628.0
2022-09-08 10:40:00,88.05,88.12,87.97,88.04,55776.0,79.867,79.9305,79.7945,79.8579,55776.0
2022-09-08 10:45:00,88.05,88.11,87.99,88.04,61498.0,79.867,79.9214,79.8126,79.8579,61498.0
2022-09-08 10:50:00,88.04,88.08,87.88,88.07,46419.0,79.8579,79.8942,79.7128,79.8852,46419.0
2022-09-08 10:55:00,88.06,88.1,87.97,88.03,45401.0,79.8761,79.9124,79.7945,79.8489,45401.0
2022-09-08 11:00:00,88.04,88.18,88.01,88.07,80451.0,79.8579,79.9849,79.8307,79.8852,80451.0
2022-09-08 11:05:00,88.07,88.35,88.07,88.28,42347.0,79.8852,80.1391,79.8852,80.0756,42347.0
2022-09-08 11:10:00,88.27,88.32,88.14,88.31,36946.0,80.0666,80.1119,79.9487,80.1029,36946.0
2022-09-08 11:15:00,88.3,88.41,88.26,88.36,54908.0,80.0938,80.1936,80.0575,80.1482,54908.0
2022-09-08 11:20:00,88.37,88.37,88.2,88.26,50079.0,80.1573,80.1573,80.0031,80.0575,50079.0
2022-09-08 11:25:00,88.27,88.28,88.09,88.17,36764.0,80.0666,80.0756,79.9033,79.9759,36764.0
2022-09-08 11:30:00,88.17,88.27,88.1,88.25,29216.0,79.9759,80.0666,79.9124,80.0484,29216.0
2022-09-08 11:35:00,88.23,88.32,88.16,88.18,47051.0,80.0303,80.1119,79.9668,79.9849,47051.0
2022-09-08 11:40:00,88.18,88.26,88.11,88.22,55170.0,79.9849,80.0575,79.9214,80.0212,55170.0
2022-09-08 11:45:00,88.2,88.28,88.08,88.11,42449.0,80.0031,80.0756,79.8942,79.9214,42449.0
2022-09-08 11:50:00,88.11,88.3,88.09,88.21,28505.0,79.9214,80.0938,79.9033,80.0121,28505.0
2022-09-08 11:55:00,88.22,88.23,88.12,88.12,28206.0,80.0212,80.0303,79.9305,79.9305,28206.0
2022-09-08 12:00:00,88.12,88.18,87.59,87.63,44421.0,79.9305,79.9849,79.4498,79.486,44421.0
2022-09-08 12:05:00,87.62,87.63,87.21,87.4,97664.0,79.477,79.486,79.1051,79.2774,97664.0
2022-09-08 12:10:00,87.41,87.44,87.16,87.34,29023.0,79.2865,79.3137,79.0597,79.223,29023.0
2022-09-08 12:15:00,87.32,87.43,87.22,87.37,34877.0,79.2049,79.3046,79.1142,79.2502,34877.0
2022-09-08 12:20:00,87.36,87.39,87.12,87.25,29516.0,79.2411,79.2684,79.0234,79.1414,29516.0
2022-09-08 12:25:00,87.27,87.48,87.21,87.42,22496.0,79.1595,79.35,79.1051,79.2956,22496.0
2022-09-08 12:30:00,87.42,87.8,87.4,87.71,19368.0,79.2956,79.6403,79.2774,79.5586,19368.0
2022-09-08 12:35:00,87.7,87.92,87.69,87.86,43950.0,79.5495,79.7491,79.5405,79.6947,43950.0
2022-09-08 12:40:00,87.84,88.15,87.81,88.12,47822.0,79.6765,79.9577,79.6493,79.9305,47822.0
2022-09-08 12:45:00,88.11,88.18,88.03,88.17,28245.0,79.9214,79.9849,79.8489,79.9759,28245.0
2022-09-08 12:50:00,88.16,88.31,88.14,88.23,62817.0,79.9668,80.1029,79.9487,80.0303,62817.0
2022-09-08 12:55:00,88.23,88.25,88.07,88.08,41886.0,80.0303,80.0484,79.8852,79.8942,41886.0
2022-09-08 13:00:00,88.07,88.08,87.81,87.9,59654.0,79.8852,79.8942,79.6493,79.731,59654.0
2022-09-08 13:05:00,87.89,87.97,87.79,87.9,19493.0,79.7219,79.7945,79.6312,79.731,19493.0
2022-09-08 13:10:00,87.91,88.27,87.91,88.21,33938.0,79.74,80.0666,79.74,80.0121,33938.0
2022-09-08 13:15:00,88.25,88.29,88.11,88.2,32264.0,80.0484,80.0847,79.9214,80.0031,32264.0
2022-09-08 13:20:00,88.2,88.27,88.16,88.27,22658.0,80.0031,80.0666,79.9668,80.0666,22658.0
2022-09-08 13:25:00,88.26,88.4,88.2,88.32,75783.0,80.0575,80.1845,80.0031,80.1119,75783.0
2022-09-08 13:30:00,88.32,88.37,88.22,88.31,30126.0,80.1119,80.1573,80.0212,80.1029,30126.0
2022-09-08 13:35:00,88.3,88.43,88.27,88.33,93298.0,80.0938,80.2117,80.0666,80.121,93298.0
2022-09-08 13:40:00,88.36,88.4,88.31,88.31,37763.0,80.1482,80.1845,80.1029,80.1029,37763.0
2022-09-08 13:45:00,88.3,88.36,88.27,88.33,30429.0,80.0938,80.1482,80.0666,80.121,30429.0
2022-09-08 13:50:00,88.33,88.35,88.25,88.27,31000.0,80.121,80.1391,80.0484,80.0666,31000.0
2022-09-08 13:55:00,88.26,88.29,88.02,88.2,47409.0,80.0575,80.0847,79.8398,80.0031,47409.0
2022-09-08 14:00:00,88.23,88.31,88.11,88.3,37664.0,80.0303,80.1029,79.9214,80.0938,37664.0
2022-09-08 14:05:00,88.32,88.33,88.16,88.21,25193.0,80.1119,80.121,79.9668,80.0121,25193.0
2022-09-08 14:10:00,88.22,88.26,88.17,88.23,20864.0,80.0212,80.0575,79.9759,80.0303,20864.0
2022-09-08 14:15:00,88.22,88.33,88.17,88.29,36598.0,80.0212,80.121,79.9759,80.0847,36598.0
2022-09-08 14:20:00,88.28,88.32,88.18,88.26,90349.0,80.0756,80.1119,79.9849,80.0575,90349.0
2022-09-08 14:25:00,88.26,88.33,88.22,88.23,77997.0,80.0575,80.121,80.0212,80.0303,77997.0
2022-09-08 14:30:00,88.25,88.39,88.24,88.34,33033.0,80.0484,80.1754,80.0394,80.1301,33033.0
2022-09-08 14:35:00,88.35,88.37,88.25,88.31,32048.0,80.1391,80.1573,80.0484,80.1029,32048.0
2022-09-08 14:40:00,88.31,88.33,87.9,88.05,62234.0,80.1029,80.121,79.731,79.867,62234.0
2022-09-08 14:45:00,88.04,88.11,87.86,87.86,39482.0,79.8579,79.9214,79.6947,79.6947,39482.0
2022-09-08 14:50:00,87.85,88.05,87.82,88.03,41608.0,79.6856,79.867,79.6584,79.8489,41608.0
2022-09-08 14:55:00,87.98,88.06,87.95,87.98,29082.0,79.8035,79.8761,79.7763,79.8035,29082.0
2022-09-08 15:00:00,88.0,88.06,87.81,87.92,40424.0,79.8217,79.8761,79.6493,79.7491,40424.0
2022-09-08 15:05:00,87.92,88.03,87.88,87.97,44965.0,79.7491,79.8489,79.7128,79.7945,44965.0
2022-09-08 15:10:00,87.98,88.08,87.9,88.08,51156.0,79.8035,79.8942,79.731,79.8942,51156.0
2022-09-08 15:15:00,88.08,88.13,88.03,88.11,59552.0,79.8942,79.9396,79.8489,79.9214,59552.0
2022-09-08 15:20:00,88.11,88.29,88.1,88.24,52645.0,79.9214,80.0847,79.9124,80.0394,52645.0
2022-09-08 15:25:00,88.24,88.3,88.18,88.25,50794.0,80.0394,80.0938,79.9849,80.0484,50794.0
2022-09-08 15:30:00,88.25,88.34,88.17,88.19,61078.0,80.0484,80.1301,79.9759,79.994,61078.0
2022-09-08 15:35:00,88.17,88.3,88.14,88.22,59980.0,79.9759,80.0938,79.9487,80.0212,59980.0
2022-09-08 15:40:00,88.23,88.24,87.97,87.97,70335.0,80.0303,80.0394,79.7945,79.7945,70335.0
2022-09-08 15:45:00,87.98,88.18,87.97,88.04,86020.0,79.8035,79.9849,79.7945,79.8579,86020.0
2022-09-08 15:50:00,88.04,88.42,88.04,88.4,98902.0,79.8579,80.2026,79.8579,80.1845,98902.0
2022-09-08 15:55:00,88.39,88.49,88.35,88.44,306159.0,80.1754,80.2661,80.1391,80.2208,306159.0
2022-09-09 09:30:00,89.22,89.34,89.07,89.21,120270.0,80.9283,81.0371,80.7922,80.9192,120270.0
2022-09-09 09:35:00,89.23,89.25,88.97,89.09,52368.0,80.9374,80.9555,80.7015,80.8104,52368.0
2022-09-09 09:40:00,89.1,89.15,88.8,89.05,40609.0,80.8194,80.8648,80.5473,80.7741,40609.0
2022-09-09 09:45:00,89.02,89.25,88.92,89.06,106487.0,80.7469,80.9555,80.6562,80.7832,106487.0
2022-09-09 09:50:00,89.04,89.12,88.92,89.11,48589.0,80.765,80.8376,80.6562,80.8285,48589.0
2022-09-09 09:55:00,89.12,89.42,88.99,89.42,49834.0,80.8376,81.1097,80.7197,81.1097,49834.0
2022-09-09 10:00:00,89.4,89.82,89.36,89.77,103585.0,81.0916,81.4725,81.0553,81.4272,103585.0
2022-09-09 10:05:00,89.77,89.8,89.68,89.73,94891.0,81.4272,81.4544,81.3455,81.3909,94891.0
2022-09-09 10:10:00,89.73,89.77,89.55,89.58,41727.0,81.3909,81.4272,81.2276,81.2548,41727.0
2022-09-09 10:15:00,89.59,89.76,89.51,89.58,41633.0,81.2639,81.4181,81.1913,81.2548,41633.0
2022-09-09 10:20:00,89.57,89.65,89.44,89.45,38998.0,81.2458,81.3183,81.1278,81.1369,38998.0
2022-09-09 10:25:00,89.46,89.53,89.35,89.47,47728.0,81.146,81.2095,81.0462,81.155,47728.0
2022-09-09 10:30:00,89.47,89.49,89.37,89.42,36092.0,81.155,81.1732,81.0643,81.1097,36092.0
2022-09-09 10:35:00,89.43,89.47,89.33,89.39,50425.0,81.1188,81.155,81.0281,81.0825,50425.0
2022-09-09 10:40:00,89.4,89.52,89.37,89.42,34685.0,81.0916,81.2004,81.0643,81.1097,34685.0
2022-09-09 10:45:00,89.44,89.54,89.39,89.51,40119.0,81.1278,81.2185,81.0825,81.1913,40119.0
2022-09-09 10:50:00,89.51,89.54,89.34,89.36,43226.0,81.1913,81.2185,81.0371,81.0553,43226.0
2022-09-09 10:55:00,89.35,89.48,89.32,89.47,33858.0,81.0462,81.1641,81.019,81.155,33858.0
2022-09-09 11:00:00,89.48,89.48,89.22,89.32,45659.0,81.1641,81.1641,80.9283,81.019,45659.0
2022-09-09 11:05:00,89.33,89.39,89.24,89.25,59359.0,81.0281,81.0825,80.9464,80.9555,59359.0
2022-09-09 11:10:00,89.25,89.4,89.21,89.4,30699.0,80.9555,81.0916,80.9192,81.0916,30699.0
2022-09-09 11:15:00,89.41,89.41,89.23,89.24,29150.0,81.1006,81.1006,80.9374,80.9464,29150.0
2022-09-09 11:20:00,89.24,89.31,89.18,89.3,44908.0,80.9464,81.0099,80.892,81.0008,44908.0
2022-09-09 11:25:00,89.29,89.37,89.26,89.3,33655.0,80.9918,81.0643,80.9646,81.0008,33655.0
2022-09-09 11:30:00,89.31,89.31,89.06,89.15,51696.0,81.0099,81.0099,80.7832,80.8648,51696.0
2022-09-09 11:35:00,89.15,89.32,89.11,89.32,19230.0,80.8648,81.019,80.8285,81.019,19230.0
2022-09-09 11:40:00,89.33,89.38,89.24,89.36,31499.0,81.0281,81.0734,80.9464,81.0553,31499.0
2022-09-09 11:45:00,89.34,89.44,89.32,89.41,27719.0,81.0371,81.1278,81.019,81.1006,27719.0
2022-09-09 11:50:00,89.41,89.42,89.25,89.3,42473.0,81.1006,81.1097,80.9555,81.0008,42473.0
2022-09-09 11:55:00,89.3,89.43,89.27,89.41,25538.0,81.0008,81.1188,80.9736,81.1006,25538.0
2022-09-09 12:00:00,89.41,89.43,89.14,89.15,35824.0,81.1006,81.1188,80.8557,80.8648,35824.0
2022-09-09 12:05:00,89.15,89.25,89.1,89.24,43016.0,80.8648,80.9555,80.8194,80.9464,43016.0
2022-09-09 12:10:00,89.25,89.31,89.23,89.28,29164.0,80.9555,81.0099,80.9374,80.9827,29164.0
2022-09-09 12:15:00,89.27,89.27,89.1,89.23,39867.0,80.9736,80.9736,80.8194,80.9374,39867.0
2022-09-09 12:20:00,89.22,89.22,89.09,89.16,48239.0,80.9283,80.9283,80.8104,80.8739,48239.0
2022-09-09 12:25:00,89.16,89.39,89.15,89.28,34096.0,80.8739,81.0825,80.8648,80.9827,34096.0
2022-09-09 12:30:00,89.29,89.33,89.21,89.27,29708.0,80.9918,81.0281,80.9192,80.9736,29708.0
2022-09-09 12:35:00,89.25,89.36,89.23,89.25,22345.0,80.9555,81.0553,80.9374,80.9555,22345.0
2022-09-09 12:40:00,89.26,89.32,89.21,89.21,24044.0,80.9646,81.019,80.9192,80.9192,24044.0
2022-09-09 12:45:00,89.2,89.39,89.16,89.38,23358.0,80.9101,81.0825,80.8739,81.0734,23358.0
2022-09-09 12:50:00,89.37,89.49,89.32,89.38,31138.0,81.0643,81.1732,81.019,81.0734,31138.0
2022-09-09 12:55:00,89.39,89.44,89.33,89.41,27252.0,81.0825,81.1278,81.0281,81.1006,27252.0
2022-09-09 13:00:00,89.41,89.47,89.31,89.46,31545.0,81.1006,81.155,81.0099,81.146,31545.0
2022-09-09 13:05:00,89.46,89.49,89.4,89.49,23714.0,81.146,81.1732,81.0916,81.1732,23714.0
2022-09-09 13:10:00,89.48,89.54,89.45,89.49,27753.0,81.1641,81.2185,81.1369,81.1732,27753.0
2022-09-09 13:15:00,89.49,89.57,89.45,89.45,28863.0,81.1732,81.2458,81.1369,81.1369,28863.0
2022-09-09 13:20:00,89.45,89.49,89.41,89.45,21871.0,81.1369,81.1732,81.1006,81.1369,21871.0
2022-09-09 13:25:00,89.46,89.49,89.41,89.44,27692.0,81.146,81.1732,81.1006,81.1278,27692.0
2022-09-09 13:30:00,89.44,89.55,89.44,89.51,35229.0,81.1278,81.2276,81.1278,81.1913,35229.0
2022-09-09 13:35:00,89.51,89.56,89.5,89.53,35318.0,81.1913,81.2367,81.1823,81.2095,35318.0
2022-09-09 13:40:00,89.53,89.53,89.32,89.33,26396.0,81.2095,81.2095,81.019,81.0281,26396.0
2022-09-09 13:45:00,89.34,89.4,89.3,89.4,24554.0,81.0371,81.0916,81.0008,81.0916,24554.0
2022-09-09 13:50:00,89.41,89.42,89.3,89.36,25077.0,81.1006,81.1097,81.0008,81.0553,25077.0
2022-09-09 13:55:00,89.36,89.41,89.32,89.41,28706.0,81.0553,81.1006,81.019,81.1006,28706.0
2022-09-09 14:00:00,89.42,89.42,89.29,89.38,23478.0,81.1097,81.1097,80.9918,81.0734,23478.0
2022-09-09 14:05:00,89.38,89.44,89.32,89.41,65885.0,81.0734,81.1278,81.019,81.1006,65885.0
2022-09-09 14:10:00,89.41,89.56,89.39,89.56,64148.0,81.1006,81.2367,81.0825,81.2367,64148.0
2022-09-09 14:15:00,89.56,89.57,89.52,89.55,36137.0,81.2367,81.2458,81.2004,81.2276,36137.0
2022-09-09 14:20:00,89.55,89.61,89.53,89.54,43686.0,81.2276,81.282,81.2095,81.2185,43686.0
2022-09-09 14:25:00,89.53,89.56,89.44,89.53,30632.0,81.2095,81.2367,81.1278,81.2095,30632.0
2022-09-09 14:30:00,89.53,89.54,89.4,89.42,33686.0,81.2095,81.2185,81.0916,81.1097,33686.0
2022-09-09 14:35:00,89.42,89.54,89.37,89.49,26737.0,81.1097,81.2185,81.0643,81.1732,26737.0
2022-09-09 14:40:00,89.48,89.51,89.39,89.43,24371.0,81.1641,81.1913,81.0825,81.1188,24371.0
2022-09-09 14:45:00,89.43,89.44,89.32,89.32,28055.0,81.1188,81.1278,81.019,81.019,28055.0
2022-09-09 14:50:00,89.31,89.36,89.27,89.32,35287.0,81.0099,81.0553,80.9736,81.019,35287.0
2022-09-09 14:55:00,89.3,89.46,89.3,89.41,36412.0,81.0008,81.146,81.0008,81.1006,36412.0
2022-09-09 15:00:00,89.41,89.49,89.37,89.48,33076.0,81.1006,81.1732,81.0643,81.1641,33076.0
2022-09-09 15:05:00,89.48,89.49,89.31,89.33,42953.0,81.1641,81.1732,81.0099,81.0281,42953.0
2022-09-09 15:10:00,89.33,89.47,89.28,89.45,66732.0,81.0281,81.155,80.9827,81.1369,66732.0
2022-09-09 15:15:00,89.45,89.53,89.43,89.51,48232.0,81.1369,81.2095,81.1188,81.1913,48232.0
2022-09-09 15:20:00,89.51,89.52,89.37,89.4,60111.0,81.1913,81.2004,81.0643,81.0916,60111.0
2022-09-09 15:25:00,89.41,89.46,89.37,89.41,58015.0,81.1006,81.146,81.0643,81.1006,58015.0
2022-09-09 15:30:00,89.42,89.44,89.36,89.44,79647.0,81.1097,81.1278,81.0553,81.1278,79647.0
2022-09-09 15:35:00,89.44,89.51,89.41,89.45,74613.0,81.1278,81.1913,81.1006,81.1369,74613.0
2022-09-09 15:40:00,89.44,89.57,89.43,89.55,97904.0,81.1278,81.2458,81.1188,81.2276,97904.0
2022-09-09 15:45:00,89.55,89.59,89.49,89.55,117314.0,81.2276,81.2639,81.1732,81.2276,117314.0
2022-09-09 15:50:00,89.55,89.55,89.34,89.45,148730.0,81.2276,81.2276,81.0371,81.1369,148730.0
2022-09-09 15:55:00,89.44,89.54,89.39,89.45,361054.0,81.1278,81.2185,81.0825,81.1369,361054.0
2022-09-12 09:30:00,90.0,90.3,89.98,90.28,144854.0,81.6358,81.9079,81.6177,81.8898,144854.0
2022-09-12 09:35:00,90.26,90.3,89.93,90.0,72206.0,81.8716,81.9079,81.5723,81.6358,72206.0
2022-09-12 09:40:00,90.03,90.3,89.96,90.3,67744.0,81.663,81.9079,81.5995,81.9079,67744.0
2022-09-12 09:45:00,90.3,90.48,90.25,90.38,157058.0,81.9079,82.0712,81.8626,81.9805,157058.0
2022-09-12 09:50:00,90.4,90.65,90.38,90.64,73885.0,81.9986,82.2254,81.9805,82.2163,73885.0
2022-09-12 09:55:00,90.65,90.98,90.64,90.98,58029.0,82.2254,82.5247,82.2163,82.5247,58029.0
2022-09-12 10:00:00,90.98,91.04,90.84,90.9,55727.0,82.5247,82.5791,82.3977,82.4522,55727.0
2022-09-12 10:05:00,90.9,90.98,90.64,90.7,45535.0,82.4522,82.5247,82.2163,82.2707,45535.0
2022-09-12 10:10:00,90.7,90.82,90.6,90.82,50201.0,82.2707,82.3796,82.18,82.3796,50201.0
2022-09-12 10:15:00,90.82,90.98,90.81,90.91,52039.0,82.3796,82.5247,82.3705,82.4612,52039.0
2022-09-12 10:20:00,90.93,91.03,90.89,90.93,50833.0,82.4794,82.5701,82.4431,82.4794,50833.0
2022-09-12 10:25:00,90.92,91.01,90.78,90.79,39952.0,82.4703,82.5519,82.3433,82.3524,39952.0
2022-09-12 10:30:00,90.8,90.85,90.67,90.67,153144.0,82.3614,82.4068,82.2435,82.2435,153144.0
2022-09-12 10:35:00,90.67,90.82,90.6,90.81,69393.0,82.2435,82.3796,82.18,82.3705,69393.0
2022-09-12 10:40:00,90.8,90.83,90.67,90.74,42258.0,82.3614,82.3887,82.2435,82.307,42258.0
2022-09-12 10:45:00,90.74,90.78,90.68,90.73,48267.0,82.307,82.3433,82.2526,82.2979,48267.0
2022-09-12 10:50:00,90.74,90.81,90.64,90.64,71634.0,82.307,82.3705,82.2163,82.2163,71634.0
2022-09-12 10:55:00,90.64,90.64,90.39,90.45,58841.0,82.2163,82.2163,81.9895,82.044,58841.0
2022-09-12 11:00:00,90.46,90.52,90.25,90.33,54374.0,82.053,82.1075,81.8626,81.9351,54374.0
2022-09-12 11:05:00,90.35,90.4,90.26,90.32,55968.0,81.9533,81.9986,81.8716,81.9261,55968.0
2022-09-12 11:10:00,90.31,90.43,90.19,90.43,49426.0,81.917,82.0258,81.8081,82.0258,49426.0
2022-09-12 11:15:00,90.42,90.63,90.36,90.6,39835.0,82.0168,82.2072,81.9623,82.18,39835.0
2022-09-12 11:20:00,90.61,90.65,90.51,90.6,27985.0,82.1891,82.2254,82.0984,82.18,27985.0
2022-09-12 11:25:00,90.6,90.71,90.56,90.71,42848.0,82.18,82.2798,82.1437,82.2798,42848.0
2022-09-12 11:30:00,90.7,90.77,90.57,90.6,38396.0,82.2707,82.3342,82.1528,82.18,38396.0
2022-09-12 11:35:00,90.6,90.6,90.41,90.58,38480.0,82.18,82.18,82.0077,82.1619,38480.0
2022-09-12 11:40:00,90.59,90.64,90.46,90.5,36115.0,82.171,82.2163,82.053,82.0893,36115.0
2022-09-12 11:45:00,90.49,90.53,90.39,90.5,49534.0,82.0803,82.1165,81.9895,82.0893,49534.0
2022-09-12 11:50:00,90.52,90.57,90.39,90.44,125998.0,82.1075,82.1528,81.9895,82.0349,125998.0
2022-09-12 11:55:00,90.42,90.45,90.21,90.39,62359.0,82.0168,82.044,81.8263,81.9895,62359.0
2022-09-12 12:00:00,90.37,90.43,90.32,90.34,83216.0,81.9714,82.0258,81.9261,81.9442,83216.0
2022-09-12 12:05:00,90.35,90.39,90.13,90.14,55760.0,81.9533,81.9895,81.7537,81.7628,55760.0
2022-09-12 12:10:00,90.14,90.32,90.09,90.29,64073.0,81.7628,81.9261,81.7174,81.8988,64073.0
2022-09-12 12:15:00,90.29,90.31,90.14,90.19,117344.0,81.8988,81.917,81.7628,81.8081,117344.0
2022-09-12 12:20:00,90.18,90.41,90.17,90.37,58874.0,81.7991,82.0077,81.79,81.9714,58874.0
2022-09-12 12:25:00,90.37,90.43,90.3,90.38,28546.0,81.9714,82.0258,81.9079,81.9805,28546.0
2022-09-12 12:30:00,90.38,90.43,90.3,90.36,27798.0,81.9805,82.0258,81.9079,81.9623,27798.0
2022-09-12 12:35:00,90.34,90.4,90.23,90.38,53770.0,81.9442,81.9986,81.8444,81.9805,53770.0
2022-09-12 12:40:00,90.35,90.44,90.28,90.42,28976.0,81.9533,82.0349,81.8898,82.0168,28976.0
2022-09-12 12:45:00,90.44,90.44,90.3,90.31,40219.0,82.0349,82.0349,81.9079,81.917,40219.0
2022-09-12 12:50:00,90.33,90.43,90.33,90.33,44194.0,81.9351,82.0258,81.9351,81.9351,44194.0
2022-09-12 12:55:00,90.33,90.44,90.3,90.43,42733.0,81.9351,82.0349,81.9079,82.0258,42733.0
2022-09-12 13:00:00,90.42,90.43,90.25,90.39,40115.0,82.0168,82.0258,81.8626,81.9895,40115.0
2022-09-12 13:05:00,90.39,90.57,90.35,90.52,59846.0,81.9895,82.1528,81.9533,82.1075,59846.0
2022-09-12 13:10:00,90.53,90.58,90.35,90.51,84101.0,82.1165,82.1619,81.9533,82.0984,84101.0
2022-09-12 13:15:00,90.52,90.58,90.5,90.52,26923.0,82.1075,82.1619,82.0893,82.1075,26923.0
2022-09-12 13:20:00,90.52,90.59,90.46,90.51,23481.0,82.1075,82.171,82.053,82.0984,23481.0
2022-09-12 13:25:00,90.52,90.66,90.51,90.61,51918.0,82.1075,82.2345,82.0984,82.1891,51918.0
2022-09-12 13:30:00,90.63,90.65,90.54,90.59,38030.0,82.2072,82.2254,82.1256,82.171,38030.0
2022-09-12 13:35:00,90.59,90.59,90.41,90.42,20193.0,82.171,82.171,82.0077,82.0168,20193.0
2022-09-12 13:40:00,90.42,90.46,90.28,90.29,35003.0,82.0168,82.053,81.8898,81.8988,35003.0
2022-09-12 13:45:00,90.3,90.41,90.29,90.38,36891.0,81.9079,82.0077,81.8988,81.9805,36891.0
2022-09-12 13:50:00,90.38,90.42,90.34,90.39,74395.0,81.9805,82.0168,81.9442,81.9895,74395.0
2022-09-12 13:55:00,90.38,90.4,90.29,90.32,41608.0,81.9805,81.9986,81.8988,81.9261,41608.0
2022-09-12 14:00:00,90.31,90.36,90.18,90.24,53014.0,81.917,81.9623,81.7991,81.8535,53014.0
2022-09-12 14:05:00,90.23,90.25,90.07,90.12,50524.0,81.8444,81.8626,81.6993,81.7446,50524.0
2022-09-12 14:10:00,90.13,90.21,90.05,90.2,49096.0,81.7537,81.8263,81.6811,81.8172,49096.0
2022-09-12 14:15:00,90.2,90.26,89.98,90.04,48943.0,81.8172,81.8716,81.6177,81.6721,48943.0
2022-09-12 14:20:00,90.03,90.07,89.9,89.99,48377.0,81.663,81.6993,81.5451,81.6267,48377.0
2022-09-12 14:25:00,90.0,90.05,89.91,89.95,44605.0,81.6358,81.6811,81.5542,81.5904,44605.0
2022-09-12 14:30:00,89.95,89.99,89.84,89.92,37990.0,81.5904,81.6267,81.4907,81.5632,37990.0
2022-09-12 14:35:00,89.91,90.01,89.89,90.01,31824.0,81.5542,81.6449,81.536,81.6449,31824.0
2022-09-12 14:40:00,90.0,90.07,89.97,90.07,49360.0,81.6358,81.6993,81.6086,81.6993,49360.0
2022-09-12 14:45:00,90.06,90.15,90.02,90.15,42111.0,81.6902,81.7719,81.6539,81.7719,42111.0
2022-09-12 14:50:00,90.15,90.18,90.05,90.07,35016.0,81.7719,81.7991,81.6811,81.6993,35016.0
2022-09-12 14:55:00,90.07,90.21,90.06,90.11,34794.0,81.6993,81.8263,81.6902,81.7356,34794.0
2022-09-12 15:00:00,90.13,90.19,90.11,90.17,38232.0,81.7537,81.8081,81.7356,81.79,38232.0
2022-09-12 15:05:00,90.16,90.28,90.13,90.25,40459.0,81.7809,81.8898,81.7537,81.8626,40459.0
2022-09-12 15:10:00,90.23,90.24,90.15,90.21,41089.0,81.8444,81.8535,81.7719,81.8263,41089.0
2022-09-12 15:15:00,90.21,90.22,90.13,90.16,38359.0,81.8263,81.8353,81.7537,81.7809,38359.0
2022-09-12 15:20:00,90.17,90.24,90.13,90.13,45595.0,81.79,81.8535,81.7537,81.7537,45595.0
2022-09-12 15:25:00,90.13,90.13,90.05,90.09,57181.0,81.7537,81.7537,81.6811,81.7174,57181.0
2022-09-12 15:30:00,90.08,90.12,89.96,90.03,55337.0,81.7084,81.7446,81.5995,81.663,55337.0
2022-09-12 15:35:00,90.02,90.08,89.95,90.04,70035.0,81.6539,81.7084,81.5904,81.6721,70035.0
2022-09-12 15:40:00,90.04,90.22,90.02,90.2,77588.0,81.6721,81.8353,81.6539,81.8172,77588.0
2022-09-12 15:45:00,90.2,90.21,90.05,90.14,123500.0,81.8172,81.8263,81.6811,81.7628,123500.0
2022-09-12 15:50:00,90.12,90.13,89.92,90.0,211954.0,81.7446,81.7537,81.5632,81.6358,211954.0
2022-09-12 15:55:00,90.0,90.23,89.97,90.19,564880.0,81.6358,81.8444,81.6086,81.8081,564880.0
2022-09-13 09:30:00,88.01,88.45,87.59,87.7,243562.0,79.8307,80.2298,79.4498,79.5495,243562.0
2022-09-13 09:35:00,87.65,87.96,87.46,87.94,93309.0,79.5042,79.7854,79.3318,79.7672,93309.0
2022-09-13 09:40:00,87.93,88.0,87.73,87.81,128990.0,79.7582,79.8217,79.5768,79.6493,128990.0
2022-09-13 09:45:00,87.82,88.01,87.72,87.89,146781.0,79.6584,79.8307,79.5677,79.7219,146781.0
2022-09-13 09:50:00,87.9,88.58,87.89,88.51,77658.0,79.731,80.3478,79.7219,80.2843,77658.0
2022-09-13 09:55:00,88.5,88.68,88.24,88.35,47511.0,80.2752,80.4385,80.0394,80.1391,47511.0
2022-09-13 10:00:00,88.34,88.39,87.84,87.86,71319.0,80.1301,80.1754,79.6765,79.6947,71319.0
2022-09-13 10:05:00,87.86,88.17,87.85,88.06,73800.0,79.6947,79.9759,79.6856,79.8761,73800.0
2022-09-13 10:10:00,88.09,88.09,87.87,87.92,54802.0,79.9033,79.9033,79.7037,79.7491,54802.0
2022-09-13 10:15:00,87.9,88.16,87.85,88.13,71964.0,79.731,79.9668,79.6856,79.9396,71964.0
2022-09-13 10:20:00,88.12,88.12,87.71,87.79,61441.0,79.9305,79.9305,79.5586,79.6312,61441.0
2022-09-13 10:25:00,87.81,87.81,87.59,87.62,52299.0,79.6493,79.6493,79.4498,79.477,52299.0
2022-09-13 10:30:00,87.61,87.71,87.45,87.48,63857.0,79.4679,79.5586,79.3228,79.35,63857.0
2022-09-13 10:35:00,87.48,87.57,87.39,87.42,40761.0,79.35,79.4316,79.2684,79.2956,40761.0
2022-09-13 10:40:00,87.42,87.54,87.35,87.45,56057.0,79.2956,79.4044,79.2321,79.3228,56057.0
2022-09-13 10:45:00,87.42,87.43,87.18,87.18,78842.0,79.2956,79.3046,79.0779,79.0779,78842.0
2022-09-13 10:50:00,87.18,87.27,87.11,87.26,57754.0,79.0779,79.1595,79.0144,79.1504,57754.0
2022-09-13 10:55:00,87.26,87.52,87.25,87.47,53521.0,79.1504,79.3863,79.1414,79.3409,53521.0
2022-09-13 11:00:00,87.47,87.85,87.44,87.8,88475.0,79.3409,79.6856,79.3137,79.6403,88475.0
2022-09-13 11:05:00,87.82,87.86,87.64,87.77,56420.0,79.6584,79.6947,79.4951,79.613,56420.0
2022-09-13 11:10:00,87.76,87.9,87.62,87.84,69358.0,79.604,79.731,79.477,79.6765,69358.0
2022-09-13 11:15:00,87.83,87.91,87.71,87.78,55514.0,79.6675,79.74,79.5586,79.6221,55514.0
2022-09-13 11:20:00,87.75,88.06,87.75,87.92,80991.0,79.5949,79.8761,79.5949,79.7491,80991.0
2022-09-13 11:25:00,87.89,88.03,87.85,88.02,37988.0,79.7219,79.8489,79.6856,79.8398,37988.0
2022-09-13 11:30:00,88.02,88.1,87.96,87.99,34582.0,79.8398,79.9124,79.7854,79.8126,34582.0
2022-09-13 11:35:00,88.0,88.08,87.95,88.06,35547.0,79.8217,79.8942,79.7763,79.8761,35547.0
2022-09-13 11:40:00,88.06,88.06,87.74,87.83,42830.0,79.8761,79.8761,79.5858,79.6675,42830.0
2022-09-13 11:45:00,87.81,87.84,87.65,87.7,37461.0,79.6493,79.6765,79.5042,79.5495,37461.0
2022-09-13 11:50:00,87.7,87.82,87.65,87.79,47542.0,79.5495,79.6584,79.5042,79.6312,47542.0
2022-09-13 11:55:00,87.78,87.88,87.76,87.81,34623.0,79.6221,79.7128,79.604,79.6493,34623.0
2022-09-13 12:00:00,87.81,88.0,87.79,87.92,29305.0,79.6493,79.8217,79.6312,79.7491,29305.0
2022-09-13 12:05:00,87.91,88.08,87.89,88.04,29258.0,79.74,79.8942,79.7219,79.8579,29258.0
2022-09-13 12:10:00,88.03,88.07,87.92,88.07,28704.0,79.8489,79.8852,79.7491,79.8852,28704.0
2022-09-13 12:15:00,88.07,88.16,88.02,88.02,36083.0,79.8852,79.9668,79.8398,79.8398,36083.0
2022-09-13 12:20:00,88.0,88.03,87.92,87.93,24238.0,79.8217,79.8489,79.7491,79.7582,24238.0
2022-09-13 12:25:00,87.92,87.94,87.8,87.85,26782.0,79.7491,79.7672,79.6403,79.6856,26782.0
2022-09-13 12:30:00,87.85,87.88,87.74,87.85,37815.0,79.6856,79.7128,79.5858,79.6856,37815.0
2022-09-13 12:35:00,87.87,87.93,87.85,87.85,20994.0,79.7037,79.7582,79.6856,79.6856,20994.0
2022-09-13 12:40:00,87.85,87.96,87.81,87.89,34031.0,79.6856,79.7854,79.6493,79.7219,34031.0
2022-09-13 12:45:00,87.89,87.96,87.82,87.95,31033.0,79.7219,79.7854,79.6584,79.7763,31033.0
2022-09-13 12:50:00,87.95,87.99,87.91,87.97,30332.0,79.7763,79.8126,79.74,79.7945,30332.0
2022-09-13 12:55:00,87.98,87.98,87.81,87.83,39980.0,79.8035,79.8035,79.6493,79.6675,39980.0
2022-09-13 13:00:00,87.83,87.96,87.69,87.84,43465.0,79.6675,79.7854,79.5405,79.6765,43465.0
2022-09-13 13:05:00,87.83,87.97,87.82,87.85,34734.0,79.6675,79.7945,79.6584,79.6856,34734.0
2022-09-13 13:10:00,87.84,88.03,87.8,87.97,46119.0,79.6765,79.8489,79.6403,79.7945,46119.0
2022-09-13 13:15:00,87.97,88.07,87.95,88.02,115084.0,79.7945,79.8852,79.7763,79.8398,115084.0
2022-09-13 13:20:00,88.03,88.17,87.98,88.13,34460.0,79.8489,79.9759,79.8035,79.9396,34460.0
2022-09-13 13:25:00,88.14,88.22,88.11,88.2,32052.0,79.9487,80.0212,79.9214,80.0031,32052.0
2022-09-13 13:30:00,88.21,88.28,88.16,88.23,54364.0,80.0121,80.0756,79.9668,80.0303,54364.0
2022-09-13 13:35:00,88.23,88.28,88.08,88.17,34729.0,80.0303,80.0756,79.8942,79.9759,34729.0
2022-09-13 13:40:00,88.17,88.18,88.01,88.02,42147.0,79.9759,79.9849,79.8307,79.8398,42147.0
2022-09-13 13:45:00,88.02,88.12,88.0,88.12,34564.0,79.8398,79.9305,79.8217,79.9305,34564.0
2022-09-13 13:50:00,88.12,88.13,87.95,87.98,29754.0,79.9305,79.9396,79.7763,79.8035,29754.0
2022-09-13 13:55:00,87.98,88.08,87.98,88.03,35895.0,79.8035,79.8942,79.8035,79.8489,35895.0
2022-09-13 14:00:00,88.03,88.04,87.93,87.96,47338.0,79.8489,79.8579,79.7582,79.7854,47338.0
2022-09-13 14:05:00,87.97,88.02,87.89,87.92,37621.0,79.7945,79.8398,79.7219,79.7491,37621.0
2022-09-13 14:10:00,87.92,88.01,87.85,88.0,34219.0,79.7491,79.8307,79.6856,79.8217,34219.0
2022-09-13 14:15:00,88.0,88.05,87.94,88.04,38807.0,79.8217,79.867,79.7672,79.8579,38807.0
2022-09-13 14:20:00,88.06,88.09,87.84,87.85,46036.0,79.8761,79.9033,79.6765,79.6856,46036.0
2022-09-13 14:25:00,87.84,87.86,87.7,87.73,44455.0,79.6765,79.6947,79.5495,79.5768,44455.0
2022-09-13 14:30:00,87.73,87.76,87.63,87.64,38021.0,79.5768,79.604,79.486,79.4951,38021.0
2022-09-13 14:35:00,87.64,87.66,87.53,87.53,33954.0,79.4951,79.5133,79.3953,79.3953,33954.0
2022-09-13 14:40:00,87.54,87.59,87.45,87.47,33050.0,79.4044,79.4498,79.3228,79.3409,33050.0
2022-09-13 14:45:00,87.47,87.59,87.42,87.42,31090.0,79.3409,79.4498,79.2956,79.2956,31090.0
2022-09-13 14:50:00,87.42,87.42,87.16,87.25,106179.0,79.2956,79.2956,79.0597,79.1414,106179.0
2022-09-13 14:55:00,87.26,87.49,87.26,87.38,41595.0,79.1504,79.3591,79.1504,79.2593,41595.0
2022-09-13 15:00:00,87.38,87.51,87.37,87.44,35102.0,79.2593,79.3772,79.2502,79.3137,35102.0
2022-09-13 15:05:00,87.45,87.52,87.35,87.4,54518.0,79.3228,79.3863,79.2321,79.2774,54518.0
2022-09-13 15:10:00,87.41,87.44,87.26,87.31,41841.0,79.2865,79.3137,79.1504,79.1958,41841.0
2022-09-13 15:15:00,87.31,87.36,87.24,87.33,48141.0,79.1958,79.2411,79.1323,79.2139,48141.0
2022-09-13 15:20:00,87.33,87.43,87.29,87.38,69370.0,79.2139,79.3046,79.1776,79.2593,69370.0
2022-09-13 15:25:00,87.38,87.41,87.16,87.17,65919.0,79.2593,79.2865,79.0597,79.0688,65919.0
2022-09-13 15:30:00,87.17,87.21,86.94,87.04,82386.0,79.0688,79.1051,78.8602,78.9509,82386.0
2022-09-13 15:35:00,87.03,87.08,86.88,87.02,97548.0,78.9418,78.9872,78.8058,78.9327,97548.0
2022-09-13 15:40:00,87.02,87.03,86.86,86.97,84888.0,78.9327,78.9418,78.7876,78.8874,84888.0
2022-09-13 15:45:00,86.96,87.03,86.8,87.01,164578.0,78.8783,78.9418,78.7332,78.9237,164578.0
2022-09-13 15:50:00,87.01,87.15,86.96,87.1,246872.0,78.9237,79.0507,78.8783,79.0053,246872.0
2022-09-13 15:55:00,87.09,87.24,86.97,87.04,535048.0,78.9962,79.1323,78.8874,78.9509,535048.0
2022-09-14 09:30:00,87.54,87.59,87.25,87.42,130340.0,79.4044,79.4498,79.1414,79.2956,130340.0
2022-09-14 09:35:00,87.4,87.91,87.36,87.91,68204.0,79.2774,79.74,79.2411,79.74,68204.0
2022-09-14 09:40:00,87.89,88.07,87.67,88.06,68672.0,79.7219,79.8852,79.5223,79.8761,68672.0
2022-09-14 09:45:00,88.06,88.11,87.7,87.7,91500.0,79.8761,79.9214,79.5495,79.5495,91500.0
2022-09-14 09:50:00,87.69,87.69,87.42,87.51,70021.0,79.5405,79.5405,79.2956,79.3772,70021.0
2022-09-14 09:55:00,87.5,87.55,87.37,87.52,70727.0,79.3681,79.4135,79.2502,79.3863,70727.0
2022-09-14 10:00:00,87.53,87.71,87.32,87.38,91552.0,79.3953,79.5586,79.2049,79.2593,91552.0
2022-09-14 10:05:00,87.38,87.51,87.21,87.34,65851.0,79.2593,79.3772,79.1051,79.223,65851.0
2022-09-14 10:10:00,87.33,87.53,87.1,87.14,95498.0,79.2139,79.3953,79.0053,79.0416,95498.0
2022-09-14 10:15:00,87.14,87.18,86.82,86.82,137214.0,79.0416,79.0779,78.7513,78.7513,137214.0
2022-09-14 10:20:00,86.84,86.87,86.52,86.62,53042.0,78.7695,78.7967,78.4792,78.5699,53042.0
2022-09-14 10:25:00,86.62,86.66,86.17,86.18,64543.0,78.5699,78.6062,78.1617,78.1708,64543.0
2022-09-14 10:30:00,86.2,86.6,86.13,86.55,66599.0,78.1889,78.5518,78.1255,78.5064,66599.0
2022-09-14 10:35:00,86.56,86.87,86.56,86.84,74482.0,78.5155,78.7967,78.5155,78.7695,74482.0
2022-09-14 10:40:00,86.85,86.85,86.66,86.78,73447.0,78.7785,78.7785,78.6062,78.715,73447.0
2022-09-14 10:45:00,86.78,86.96,86.73,86.84,104313.0,78.715,78.8783,78.6697,78.7695,104313.0
2022-09-14 10:50:00,86.83,87.16,86.8,87.16,137318.0,78.7604,79.0597,78.7332,79.0597,137318.0
2022-09-14 10:55:00,87.15,87.19,87.04,87.1,125331.0,79.0507,79.0869,78.9509,79.0053,125331.0
2022-09-14 11:00:00,87.1,87.14,86.76,86.82,72397.0,79.0053,79.0416,78.6969,78.7513,72397.0
2022-09-14 11:05:00,86.83,86.99,86.79,86.98,86841.0,78.7604,78.9055,78.7241,78.8965,86841.0
2022-09-14 11:10:00,87.0,87.14,86.92,86.96,56527.0,78.9146,79.0416,78.842,78.8783,56527.0
2022-09-14 11:15:00,86.98,87.1,86.96,86.99,51076.0,78.8965,79.0053,78.8783,78.9055,51076.0
2022-09-14 11:20:00,86.98,87.06,86.83,86.98,56075.0,78.8965,78.969,78.7604,78.8965,56075.0
2022-09-14 11:25:00,86.95,87.02,86.88,86.93,65509.0,78.8692,78.9327,78.8058,78.8511,65509.0
2022-09-14 11:30:00,86.95,86.99,86.81,86.81,61662.0,78.8692,78.9055,78.7423,78.7423,61662.0
2022-09-14 11:35:00,86.81,86.91,86.75,86.85,65108.0,78.7423,78.833,78.6878,78.7785,65108.0
2022-09-14 11:40:00,86.85,87.07,86.85,87.06,40932.0,78.7785,78.9781,78.7785,78.969,40932.0
2022-09-14 11:45:00,87.06,87.18,86.97,86.97,48237.0,78.969,79.0779,78.8874,78.8874,48237.0
2022-09-14 11:50:00,86.99,87.0,86.8,86.99,26508.0,78.9055,78.9146,78.7332,78.9055,26508.0
2022-09-14 11:55:00,87.0,87.01,86.84,86.85,29945.0,78.9146,78.9237,78.7695,78.7785,29945.0
2022-09-14 12:00:00,86.86,86.91,86.74,86.8,35112.0,78.7876,78.833,78.6788,78.7332,35112.0
2022-09-14 12:05:00,86.79,86.91,86.73,86.88,48247.0,78.7241,78.833,78.6697,78.8058,48247.0
2022-09-14 12:10:00,86.88,87.15,86.85,87.14,35092.0,78.8058,79.0507,78.7785,79.0416,35092.0
2022-09-14 12:15:00,87.15,87.19,87.07,87.15,24750.0,79.0507,79.0869,78.9781,79.0507,24750.0
2022-09-14 12:20:00,87.14,87.17,87.01,87.16,30131.0,79.0416,79.0688,78.9237,79.0597,30131.0
2022-09-14 12:25:00,87.18,87.19,86.93,86.99,52462.0,79.0779,79.0869,78.8511,78.9055,52462.0
2022-09-14 12:30:00,87.02,87.07,86.66,86.79,51007.0,78.9327,78.9781,78.6062,78.7241,51007.0
2022-09-14 12:35:00,86.82,87.12,86.8,87.1,30671.0,78.7513,79.0234,78.7332,79.0053,30671.0
2022-09-14 12:40:00,87.1,87.2,87.07,87.17,31048.0,79.0053,79.096,78.9781,79.0688,31048.0
2022-09-14 12:45:00,87.17,87.21,87.11,87.17,38265.0,79.0688,79.1051,79.0144,79.0688,38265.0
2022-09-14 12:50:00,87.16,87.33,87.15,87.32,37202.0,79.0597,79.2139,79.0507,79.2049,37202.0
2022-09-14 12:55:00,87.33,87.34,87.05,87.14,35455.0,79.2139,79.223,78.96,79.0416,35455.0
2022-09-14 13:00:00,87.15,87.28,87.07,87.12,48658.0,79.0507,79.1686,78.9781,79.0234,48658.0
2022-09-14 13:05:00,87.12,87.14,86.99,87.01,24794.0,79.0234,79.0416,78.9055,78.9237,24794.0
2022-09-14 13:10:00,87.02,87.11,87.01,87.1,30851.0,78.9327,79.0144,78.9237,79.0053,30851.0
2022-09-14 13:15:00,87.12,87.21,87.02,87.06,58144.0,79.0234,79.1051,78.9327,78.969,58144.0
2022-09-14 13:20:00,87.06,87.13,86.97,87.01,36207.0,78.969,79.0325,78.8874,78.9237,36207.0
2022-09-14 13:25:00,86.99,87.03,86.96,87.02,31663.0,78.9055,78.9418,78.8783,78.9327,31663.0
2022-09-14 13:30:00,87.02,87.06,86.85,86.89,39799.0,78.9327,78.969,78.7785,78.8148,39799.0
2022-09-14 13:35:00,86.88,86.93,86.82,86.86,28967.0,78.8058,78.8511,78.7513,78.7876,28967.0
2022-09-14 13:40:00,86.86,86.93,86.77,86.9,38041.0,78.7876,78.8511,78.706,78.8239,38041.0
2022-09-14 13:45:00,86.91,86.93,86.54,86.63,67024.0,78.833,78.8511,78.4973,78.579,67024.0
2022-09-14 13:50:00,86.63,86.82,86.62,86.81,53169.0,78.579,78.7513,78.5699,78.7423,53169.0
2022-09-14 13:55:00,86.81,86.82,86.67,86.7,53069.0,78.7423,78.7513,78.6153,78.6425,53069.0
2022-09-14 14:00:00,86.69,86.74,86.48,86.52,47586.0,78.6334,78.6788,78.4429,78.4792,47586.0
2022-09-14 14:05:00,86.52,86.7,86.5,86.56,55931.0,78.4792,78.6425,78.4611,78.5155,55931.0
2022-09-14 14:10:00,86.55,86.68,86.49,86.64,38405.0,78.5064,78.6243,78.452,78.5881,38405.0
2022-09-14 14:15:00,86.65,86.83,86.63,86.83,31957.0,78.5971,78.7604,78.579,78.7604,31957.0
2022-09-14 14:20:00,86.83,86.89,86.81,86.88,31797.0,78.7604,78.8148,78.7423,78.8058,31797.0
2022-09-14 14:25:00,86.87,86.89,86.8,86.83,30475.0,78.7967,78.8148,78.7332,78.7604,30475.0
2022-09-14 14:30:00,86.81,86.94,86.81,86.91,32196.0,78.7423,78.8602,78.7423,78.833,32196.0
2022-09-14 14:35:00,86.9,86.92,86.82,86.88,35054.0,78.8239,78.842,78.7513,78.8058,35054.0
2022-09-14 14:40:00,86.88,86.88,86.69,86.69,31516.0,78.8058,78.8058,78.6334,78.6334,31516.0
2022-09-14 14:45:00,86.69,86.73,86.59,86.72,37474.0,78.6334,78.6697,78.5427,78.6606,37474.0
2022-09-14 14:50:00,86.7,86.75,86.54,86.58,67682.0,78.6425,78.6878,78.4973,78.5336,67682.0
2022-09-14 14:55:00,86.59,86.66,86.51,86.59,36968.0,78.5427,78.6062,78.4701,78.5427,36968.0
2022-09-14 15:00:00,86.59,86.71,86.57,86.62,36039.0,78.5427,78.6516,78.5246,78.5699,36039.0
2022-09-14 15:05:00,86.63,86.71,86.59,86.7,40388.0,78.579,78.6516,78.5427,78.6425,40388.0
2022-09-14 15:10:00,86.7,86.71,86.5,86.52,70401.0,78.6425,78.6516,78.4611,78.4792,70401.0
2022-09-14 15:15:00,86.5,86.5,86.3,86.45,48812.0,78.4611,78.4611,78.2797,78.4157,48812.0
2022-09-14 15:20:00,86.44,86.56,86.33,86.5,70931.0,78.4066,78.5155,78.3069,78.4611,70931.0
2022-09-14 15:25:00,86.5,86.5,86.33,86.46,63970.0,78.4611,78.4611,78.3069,78.4248,63970.0
2022-09-14 15:30:00,86.45,86.46,86.17,86.43,80867.0,78.4157,78.4248,78.1617,78.3976,80867.0
2022-09-14 15:35:00,86.43,86.56,86.4,86.55,99229.0,78.3976,78.5155,78.3704,78.5064,99229.0
2022-09-14 15:40:00,86.54,86.84,86.49,86.81,99927.0,78.4973,78.7695,78.452,78.7423,99927.0
2022-09-14 15:45:00,86.81,86.92,86.75,86.88,106776.0,78.7423,78.842,78.6878,78.8058,106776.0
2022-09-14 15:50:00,86.87,87.18,86.86,87.16,185399.0,78.7967,79.0779,78.7876,79.0597,185399.0
2022-09-14 15:55:00,87.16,87.24,87.02,87.19,374433.0,79.0597,79.1323,78.9327,79.0869,374433.0
2022-09-15 09:30:00,87.34,87.66,87.25,87.46,155834.0,79.223,79.5133,79.1414,79.3318,155834.0
2022-09-15 09:35:00,87.45,87.66,87.31,87.43,87399.0,79.3228,79.5133,79.1958,79.3046,87399.0
2022-09-15 09:40:00,87.43,88.17,87.43,88.13,59495.0,79.3046,79.9759,79.3046,79.9396,59495.0
2022-09-15 09:45:00,88.14,88.47,88.01,88.47,89135.0,79.9487,80.248,79.8307,80.248,89135.0
2022-09-15 09:50:00,88.47,88.78,88.42,88.71,65830.0,80.248,80.5292,80.2026,80.4657,65830.0
2022-09-15 09:55:00,88.7,88.87,88.59,88.83,76143.0,80.4566,80.6108,80.3568,80.5745,76143.0
2022-09-15 10:00:00,88.83,89.15,88.82,88.94,86862.0,80.5745,80.8648,80.5655,80.6743,86862.0
2022-09-15 10:05:00,88.95,89.11,88.78,88.86,56092.0,80.6834,80.8285,80.5292,80.6017,56092.0
2022-09-15 10:10:00,88.86,89.08,88.85,88.87,108042.0,80.6017,80.8013,80.5927,80.6108,108042.0
2022-09-15 10:15:00,88.87,89.18,88.86,89.01,112938.0,80.6108,80.892,80.6017,80.7378,112938.0
2022-09-15 10:20:00,89.01,89.03,88.66,88.75,64971.0,80.7378,80.7559,80.4203,80.502,64971.0
2022-09-15 10:25:00,88.73,88.73,88.28,88.31,47151.0,80.4838,80.4838,80.0756,80.1029,47151.0
2022-09-15 10:30:00,88.3,88.5,88.27,88.5,54454.0,80.0938,80.2752,80.0666,80.2752,54454.0
2022-09-15 10:35:00,88.48,88.84,88.48,88.73,49521.0,80.2571,80.5836,80.2571,80.4838,49521.0
2022-09-15 10:40:00,88.73,88.81,88.64,88.77,42848.0,80.4838,80.5564,80.4022,80.5201,42848.0
2022-09-15 10:45:00,88.79,88.81,88.58,88.64,46665.0,80.5382,80.5564,80.3478,80.4022,46665.0
2022-09-15 10:50:00,88.63,88.64,88.41,88.55,60890.0,80.3931,80.4022,80.1936,80.3205,60890.0
2022-09-15 10:55:00,88.56,88.61,88.38,88.47,58493.0,80.3296,80.375,80.1663,80.248,58493.0
2022-09-15 11:00:00,88.45,88.65,88.34,88.63,59659.0,80.2298,80.4113,80.1301,80.3931,59659.0
2022-09-15 11:05:00,88.62,88.71,88.46,88.46,44745.0,80.384,80.4657,80.2389,80.2389,44745.0
2022-09-15 11:10:00,88.47,88.47,88.2,88.28,45056.0,80.248,80.248,80.0031,80.0756,45056.0
2022-09-15 11:15:00,88.26,88.48,88.19,88.48,38104.0,80.0575,80.2571,79.994,80.2571,38104.0
2022-09-15 11:20:00,88.49,88.79,88.45,88.75,47650.0,80.2661,80.5382,80.2298,80.502,47650.0
2022-09-15 11:25:00,88.76,88.77,88.61,88.66,32341.0,80.511,80.5201,80.375,80.4203,32341.0
2022-09-15 11:30:00,88.65,88.68,88.52,88.59,35052.0,80.4113,80.4385,80.2933,80.3568,35052.0
2022-09-15 11:35:00,88.59,88.78,88.54,88.64,46629.0,80.3568,80.5292,80.3115,80.4022,46629.0
2022-09-15 11:40:00,88.63,88.76,88.63,88.7,26206.0,80.3931,80.511,80.3931,80.4566,26206.0
2022-09-15 11:45:00,88.7,88.76,88.62,88.63,38261.0,80.4566,80.511,80.384,80.3931,38261.0
2022-09-15 11:50:00,88.64,88.64,88.46,88.48,58344.0,80.4022,80.4022,80.2389,80.2571,58344.0
2022-09-15 11:55:00,88.47,88.51,88.3,88.51,39924.0,80.248,80.2843,80.0938,80.2843,39924.0
2022-09-15 12:00:00,88.52,88.63,88.47,88.62,38720.0,80.2933,80.3931,80.248,80.384,38720.0
2022-09-15 12:05:00,88.62,88.69,88.45,88.46,140432.0,80.384,80.4475,80.2298,80.2389,140432.0
2022-09-15 12:10:00,88.45,88.52,88.37,88.37,53799.0,80.2298,80.2933,80.1573,80.1573,53799.0
2022-09-15 12:15:00,88.37,88.68,88.36,88.68,42150.0,80.1573,80.4385,80.1482,80.4385,42150.0
2022-09-15 12:20:00,88.67,88.73,88.6,88.64,40896.0,80.4294,80.4838,80.3659,80.4022,40896.0
2022-09-15 12:25:00,88.65,88.68,88.4,88.43,45485.0,80.4113,80.4385,80.1845,80.2117,45485.0
2022-09-15 12:30:00,88.43,88.61,88.41,88.61,36126.0,80.2117,80.375,80.1936,80.375,36126.0
2022-09-15 12:35:00,88.62,88.76,88.62,88.72,35603.0,80.384,80.511,80.384,80.4747,35603.0
2022-09-15 12:40:00,88.72,88.81,88.7,88.71,31264.0,80.4747,80.5564,80.4566,80.4657,31264.0
2022-09-15 12:45:00,88.7,88.77,88.65,88.74,31431.0,80.4566,80.5201,80.4113,80.4929,31431.0
2022-09-15 12:50:00,88.75,88.88,88.74,88.77,35767.0,80.502,80.6199,80.4929,80.5201,35767.0
2022-09-15 12:55:00,88.76,88.95,88.73,88.95,98245.0,80.511,80.6834,80.4838,80.6834,98245.0
2022-09-15 13:00:00,88.95,89.25,88.95,89.1,128064.0,80.6834,80.9555,80.6834,80.8194,128064.0
2022-09-15 13:05:00,89.11,89.18,89.06,89.17,31708.0,80.8285,80.892,80.7832,80.8829,31708.0
2022-09-15 13:10:00,89.18,89.24,89.12,89.23,23268.0,80.892,80.9464,80.8376,80.9374,23268.0
2022-09-15 13:15:00,89.25,89.37,89.2,89.33,51703.0,80.9555,81.0643,80.9101,81.0281,51703.0
2022-09-15 13:20:00,89.33,89.42,89.27,89.39,41470.0,81.0281,81.1097,80.9736,81.0825,41470.0
2022-09-15 13:25:00,89.37,89.46,89.33,89.34,38526.0,81.0643,81.146,81.0281,81.0371,38526.0
2022-09-15 13:30:00,89.33,89.34,89.22,89.27,76911.0,81.0281,81.0371,80.9283,80.9736,76911.0
2022-09-15 13:35:00,89.28,89.28,88.99,89.04,48339.0,80.9827,80.9827,80.7197,80.765,48339.0
2022-09-15 13:40:00,89.05,89.09,88.98,89.07,34115.0,80.7741,80.8104,80.7106,80.7922,34115.0
2022-09-15 13:45:00,89.06,89.06,88.91,88.95,33404.0,80.7832,80.7832,80.6471,80.6834,33404.0
2022-09-15 13:50:00,88.94,88.94,88.78,88.81,37860.0,80.6743,80.6743,80.5292,80.5564,37860.0
2022-09-15 13:55:00,88.81,88.84,88.76,88.84,32629.0,80.5564,80.5836,80.511,80.5836,32629.0
2022-09-15 14:00:00,88.84,88.84,88.49,88.54,38309.0,80.5836,80.5836,80.2661,80.3115,38309.0
2022-09-15 14:05:00,88.54,88.61,88.46,88.56,31689.0,80.3115,80.375,80.2389,80.3296,31689.0
2022-09-15 14:10:00,88.57,88.73,88.54,88.7,27723.0,80.3387,80.4838,80.3115,80.4566,27723.0
2022-09-15 14:15:00,88.7,88.84,88.65,88.79,26763.0,80.4566,80.5836,80.4113,80.5382,26763.0
2022-09-15 14:20:00,88.79,88.8,88.68,88.75,28353.0,80.5382,80.5473,80.4385,80.502,28353.0
2022-09-15 14:25:00,88.75,88.93,88.71,88.89,41107.0,80.502,80.6652,80.4657,80.629,41107.0
2022-09-15 14:30:00,88.9,88.98,88.8,88.8,37402.0,80.638,80.7106,80.5473,80.5473,37402.0
2022-09-15 14:35:00,88.8,88.92,88.74,88.83,36560.0,80.5473,80.6562,80.4929,80.5745,36560.0
2022-09-15 14:40:00,88.81,88.82,88.69,88.77,32019.0,80.5564,80.5655,80.4475,80.5201,32019.0
2022-09-15 14:45:00,88.76,88.76,88.47,88.48,34545.0,80.511,80.511,80.248,80.2571,34545.0
2022-09-15 14:50:00,88.48,88.6,88.44,88.58,33554.0,80.2571,80.3659,80.2208,80.3478,33554.0
2022-09-15 14:55:00,88.57,88.57,88.43,88.48,34435.0,80.3387,80.3387,80.2117,80.2571,34435.0
2022-09-15 15:00:00,88.45,88.48,88.28,88.34,50410.0,80.2298,80.2571,80.0756,80.1301,50410.0
2022-09-15 15:05:00,88.32,88.36,88.23,88.24,40423.0,80.1119,80.1482,80.0303,80.0394,40423.0
2022-09-15 15:10:00,88.23,88.25,88.0,88.02,73591.0,80.0303,80.0484,79.8217,79.8398,73591.0
2022-09-15 15:15:00,88.03,88.06,87.81,87.83,61976.0,79.8489,79.8761,79.6493,79.6675,61976.0
2022-09-15 15:20:00,87.84,87.98,87.75,87.98,60817.0,79.6765,79.8035,79.5949,79.8035,60817.0
2022-09-15 15:25:00,87.99,88.01,87.78,87.88,60834.0,79.8126,79.8307,79.6221,79.7128,60834.0
2022-09-15 15:30:00,87.88,88.03,87.83,87.9,59603.0,79.7128,79.8489,79.6675,79.731,59603.0
2022-09-15 15:35:00,87.89,88.02,87.88,87.97,72703.0,79.7219,79.8398,79.7128,79.7945,72703.0
2022-09-15 15:40:00,87.96,88.17,87.89,88.11,85170.0,79.7854,79.9759,79.7219,79.9214,85170.0
2022-09-15 15:45:00,88.1,88.26,88.06,88.11,122612.0,79.9124,80.0575,79.8761,79.9214,122612.0
2022-09-15 15:50:00,88.1,88.38,88.03,88.25,262353.0,79.9124,80.1663,79.8489,80.0484,262353.0
2022-09-15 15:55:00,88.25,88.38,88.17,88.26,429982.0,80.0484,80.1663,79.9759,80.0575,429982.0
2022-09-16 09:30:00,87.4,87.49,86.98,86.98,53498.0,79.2774,79.3591,78.8965,78.8965,53498.0
2022-09-16 09:35:00,86.91,87.14,86.45,87.06,1261109.0,78.833,79.0416,78.4157,78.969,1261109.0
2022-09-16 09:40:00,87.08,87.08,86.27,86.39,67405.0,78.9872,78.9872,78.2524,78.3613,67405.0
2022-09-16 09:45:00,86.4,86.58,86.29,86.57,91579.0,78.3704,78.5336,78.2706,78.5246,91579.0
2022-09-16 09:50:00,86.58,86.79,85.96,86.07,90824.0,78.5336,78.7241,77.9713,78.071,90824.0
2022-09-16 09:55:00,86.08,86.13,85.58,85.74,143098.0,78.0801,78.1255,77.6266,77.7717,143098.0
2022-09-16 10:00:00,85.75,86.19,85.75,85.99,83890.0,77.7808,78.1799,77.7808,77.9985,83890.0
2022-09-16 10:05:00,86.0,86.61,85.99,86.35,57128.0,78.0075,78.5608,77.9985,78.325,57128.0
2022-09-16 10:10:00,86.34,87.17,86.33,87.02,68387.0,78.3159,79.0688,78.3069,78.9327,68387.0
2022-09-16 10:15:00,87.01,87.16,86.91,86.96,55129.0,78.9237,79.0597,78.833,78.8783,55129.0
2022-09-16 10:20:00,86.95,87.17,86.93,87.13,49866.0,78.8692,79.0688,78.8511,79.0325,49866.0
2022-09-16 10:25:00,87.12,87.24,87.0,87.06,56254.0,79.0234,79.1323,78.9146,78.969,56254.0
2022-09-16 10:30:00,87.09,87.22,86.9,87.11,67878.0,78.9962,79.1142,78.8239,79.0144,67878.0
2022-09-16 10:35:00,87.11,87.31,86.99,87.06,53868.0,79.0144,79.1958,78.9055,78.969,53868.0
2022-09-16 10:40:00,87.08,87.19,86.91,86.91,37405.0,78.9872,79.0869,78.833,78.833,37405.0
2022-09-16 10:45:00,86.93,87.01,86.73,86.8,30925.0,78.8511,78.9237,78.6697,78.7332,30925.0
2022-09-16 10:50:00,86.79,87.05,86.77,86.95,31072.0,78.7241,78.96,78.706,78.8692,31072.0
2022-09-16 10:55:00,86.95,87.04,86.72,86.74,50326.0,78.8692,78.9509,78.6606,78.6788,50326.0
2022-09-16 11:00:00,86.75,86.94,86.74,86.81,42025.0,78.6878,78.8602,78.6788,78.7423,42025.0
2022-09-16 11:05:00,86.79,87.01,86.76,86.91,38365.0,78.7241,78.9237,78.6969,78.833,38365.0
2022-09-16 11:10:00,86.88,86.88,86.76,86.78,28223.0,78.8058,78.8058,78.6969,78.715,28223.0
2022-09-16 11:15:00,86.77,86.96,86.66,86.87,61976.0,78.706,78.8783,78.6062,78.7967,61976.0
2022-09-16 11:20:00,86.85,86.85,86.61,86.73,36517.0,78.7785,78.7785,78.5608,78.6697,36517.0
2022-09-16 11:25:00,86.73,86.75,86.55,86.65,40841.0,78.6697,78.6878,78.5064,78.5971,40841.0
2022-09-16 11:30:00,86.64,86.85,86.63,86.81,52918.0,78.5881,78.7785,78.579,78.7423,52918.0
2022-09-16 11:35:00,86.82,86.84,86.63,86.66,70949.0,78.7513,78.7695,78.579,78.6062,70949.0
2022-09-16 11:40:00,86.65,86.78,86.61,86.75,53585.0,78.5971,78.715,78.5608,78.6878,53585.0
2022-09-16 11:45:00,86.74,86.75,86.59,86.68,34833.0,78.6788,78.6878,78.5427,78.6243,34833.0
2022-09-16 11:50:00,86.68,86.86,86.58,86.85,48687.0,78.6243,78.7876,78.5336,78.7785,48687.0
2022-09-16 11:55:00,86.85,86.93,86.76,86.92,31271.0,78.7785,78.8511,78.6969,78.842,31271.0
2022-09-16 12:00:00,86.92,86.93,86.77,86.8,36008.0,78.842,78.8511,78.706,78.7332,36008.0
2022-09-16 12:05:00,86.8,86.89,86.67,86.69,70380.0,78.7332,78.8148,78.6153,78.6334,70380.0
2022-09-16 12:10:00,86.69,86.77,86.54,86.55,49264.0,78.6334,78.706,78.4973,78.5064,49264.0
2022-09-16 12:15:00,86.54,86.68,86.48,86.61,93032.0,78.4973,78.6243,78.4429,78.5608,93032.0
2022-09-16 12:20:00,86.59,86.62,86.48,86.58,69371.0,78.5427,78.5699,78.4429,78.5336,69371.0
2022-09-16 12:25:00,86.55,86.63,86.49,86.56,47267.0,78.5064,78.579,78.452,78.5155,47267.0
2022-09-16 12:30:00,86.55,86.71,86.54,86.61,36563.0,78.5064,78.6516,78.4973,78.5608,36563.0
2022-09-16 12:35:00,86.61,86.69,86.52,86.61,50945.0,78.5608,78.6334,78.4792,78.5608,50945.0
2022-09-16 12:40:00,86.62,86.83,86.61,86.82,36786.0,78.5699,78.7604,78.5608,78.7513,36786.0
2022-09-16 12:45:00,86.81,86.91,86.78,86.91,35365.0,78.7423,78.833,78.715,78.833,35365.0
2022-09-16 12:50:00,86.9,86.98,86.83,86.9,34552.0,78.8239,78.8965,78.7604,78.8239,34552.0
2022-09-16 12:55:00,86.89,86.99,86.86,86.9,54420.0,78.8148,78.9055,78.7876,78.8239,54420.0
2022-09-16 13:00:00,86.88,86.95,86.78,86.83,43056.0,78.8058,78.8692,78.715,78.7604,43056.0
2022-09-16 13:05:00,86.84,86.86,86.69,86.8,33869.0,78.7695,78.7876,78.6334,78.7332,33869.0
2022-09-16 13:10:00,86.8,86.89,86.71,86.81,43500.0,78.7332,78.8148,78.6516,78.7423,43500.0
2022-09-16 13:15:00,86.82,86.88,86.76,86.86,30654.0,78.7513,78.8058,78.6969,78.7876,30654.0
2022-09-16 13:20:00,86.85,86.9,86.8,86.87,37597.0,78.7785,78.8239,78.7332,78.7967,37597.0
2022-09-16 13:25:00,86.87,86.88,86.79,86.86,41724.0,78.7967,78.8058,78.7241,78.7876,41724.0
2022-09-16 13:30:00,86.85,87.1,86.83,86.95,55365.0,78.7785,79.0053,78.7604,78.8692,55365.0
2022-09-16 13:35:00,86.95,87.24,86.94,87.16,51251.0,78.8692,79.1323,78.8602,79.0597,51251.0
2022-09-16 13:40:00,87.17,87.19,87.0,87.03,51672.0,79.0688,79.0869,78.9146,78.9418,51672.0
2022-09-16 13:45:00,87.03,87.03,86.82,86.84,44899.0,78.9418,78.9418,78.7513,78.7695,44899.0
2022-09-16 13:50:00,86.84,86.87,86.74,86.83,41456.0,78.7695,78.7967,78.6788,78.7604,41456.0
2022-09-16 13:55:00,86.82,86.9,86.77,86.89,61308.0,78.7513,78.8239,78.706,78.8148,61308.0
2022-09-16 14:00:00,86.89,86.93,86.76,86.86,71494.0,78.8148,78.8511,78.6969,78.7876,71494.0
2022-09-16 14:05:00,86.86,86.91,86.69,86.78,64004.0,78.7876,78.833,78.6334,78.715,64004.0
2022-09-16 14:10:00,86.78,86.87,86.73,86.84,52705.0,78.715,78.7967,78.6697,78.7695,52705.0
2022-09-16 14:15:00,86.85,86.93,86.77,86.78,48161.0,78.7785,78.8511,78.706,78.715,48161.0
2022-09-16 14:20:00,86.79,86.86,86.71,86.86,46168.0,78.7241,78.7876,78.6516,78.7876,46168.0
2022-09-16 14:25:00,86.87,87.25,86.87,87.08,75195.0,78.7967,79.1414,78.7967,78.9872,75195.0
2022-09-16 14:30:00,87.07,87.07,86.92,87.03,110621.0,78.9781,78.9781,78.842,78.9418,110621.0
2022-09-16 14:35:00,87.03,87.09,86.96,87.0,90598.0,78.9418,78.9962,78.8783,78.9146,90598.0
2022-09-16 14:40:00,87.0,87.0,86.82,86.89,80943.0,78.9146,78.9146,78.7513,78.8148,80943.0
2022-09-16 14:45:00,86.89,87.18,86.87,87.13,63784.0,78.8148,79.0779,78.7967,79.0325,63784.0
2022-09-16 14:50:00,87.13,87.23,87.02,87.2,59315.0,79.0325,79.1232,78.9327,79.096,59315.0
2022-09-16 14:55:00,87.2,87.2,86.99,87.12,87634.0,79.096,79.096,78.9055,79.0234,87634.0
2022-09-16 15:00:00,87.12,87.34,87.1,87.31,57838.0,79.0234,79.223,79.0053,79.1958,57838.0
2022-09-16 15:05:00,87.32,87.4,87.24,87.26,63478.0,79.2049,79.2774,79.1323,79.1504,63478.0
2022-09-16 15:10:00,87.27,87.27,87.09,87.17,97650.0,79.1595,79.1595,78.9962,79.0688,97650.0
2022-09-16 15:15:00,87.19,87.26,87.08,87.19,74780.0,79.0869,79.1504,78.9872,79.0869,74780.0
2022-09-16 15:20:00,87.18,87.46,87.16,87.32,82711.0,79.0779,79.3318,79.0597,79.2049,82711.0
2022-09-16 15:25:00,87.33,87.36,87.14,87.22,53865.0,79.2139,79.2411,79.0416,79.1142,53865.0
2022-09-16 15:30:00,87.22,87.28,87.05,87.15,76165.0,79.1142,79.1686,78.96,79.0507,76165.0
2022-09-16 15:35:00,87.15,87.54,87.12,87.54,108390.0,79.0507,79.4044,79.0234,79.4044,108390.0
2022-09-16 15:40:00,87.54,87.7,87.51,87.59,169048.0,79.4044,79.5495,79.3772,79.4498,169048.0
2022-09-16 15:45:00,87.59,87.6,87.34,87.44,180755.0,79.4498,79.4588,79.223,79.3137,180755.0
2022-09-16 15:50:00,87.44,87.66,87.41,87.53,295017.0,79.3137,79.5133,79.2865,79.3953,295017.0
2022-09-16 15:55:00,87.53,87.65,87.38,87.43,803864.0,79.3953,79.5042,79.2593,79.3046,803864.0
2022-09-19 09:30:00,86.12,87.44,86.08,87.33,153891.0,78.1164,79.3137,78.0801,79.2139,153891.0
2022-09-19 09:35:00,87.39,87.77,87.24,87.69,74035.0,79.2684,79.613,79.1323,79.5405,74035.0
2022-09-19 09:40:00,87.71,87.94,87.68,87.81,82781.0,79.5586,79.7672,79.5314,79.6493,82781.0
2022-09-19 09:45:00,87.77,87.95,87.63,87.65,65141.0,79.613,79.7763,79.486,79.5042,65141.0
2022-09-19 09:50:00,87.64,88.04,87.61,87.84,52657.0,79.4951,79.8579,79.4679,79.6765,52657.0
2022-09-19 09:55:00,87.84,87.99,87.77,87.94,53241.0,79.6765,79.8126,79.613,79.7672,53241.0
2022-09-19 10:00:00,87.94,87.94,87.72,87.78,64406.0,79.7672,79.7672,79.5677,79.6221,64406.0
2022-09-19 10:05:00,87.77,88.11,87.75,88.0,42338.0,79.613,79.9214,79.5949,79.8217,42338.0
2022-09-19 10:10:00,87.99,88.39,87.94,88.24,67166.0,79.8126,80.1754,79.7672,80.0394,67166.0
2022-09-19 10:15:00,88.23,88.35,88.15,88.2,32137.0,80.0303,80.1391,79.9577,80.0031,32137.0
2022-09-19 10:20:00,88.19,88.36,88.01,88.36,31224.0,79.994,80.1482,79.8307,80.1482,31224.0
2022-09-19 10:25:00,88.37,88.52,88.34,88.52,28045.0,80.1573,80.2933,80.1301,80.2933,28045.0
2022-09-19 10:30:00,88.54,88.65,88.42,88.6,31282.0,80.3115,80.4113,80.2026,80.3659,31282.0
2022-09-19 10:35:00,88.62,88.88,88.61,88.84,46134.0,80.384,80.6199,80.375,80.5836,46134.0
2022-09-19 10:40:00,88.84,89.0,88.82,88.82,43196.0,80.5836,80.7287,80.5655,80.5655,43196.0
2022-09-19 10:45:00,88.83,88.95,88.82,88.9,60172.0,80.5745,80.6834,80.5655,80.638,60172.0
2022-09-19 10:50:00,88.89,88.89,88.66,88.69,26251.0,80.629,80.629,80.4203,80.4475,26251.0
2022-09-19 10:55:00,88.63,88.75,88.62,88.73,27206.0,80.3931,80.502,80.384,80.4838,27206.0
2022-09-19 11:00:00,88.77,89.02,88.75,88.83,40918.0,80.5201,80.7469,80.502,80.5745,40918.0
2022-09-19 11:05:00,88.83,88.99,88.73,88.89,96183.0,80.5745,80.7197,80.4838,80.629,96183.0
2022-09-19 11:10:00,88.89,88.91,88.69,88.72,26782.0,80.629,80.6471,80.4475,80.4747,26782.0
2022-09-19 11:15:00,88.72,88.88,88.63,88.73,25242.0,80.4747,80.6199,80.3931,80.4838,25242.0
2022-09-19 11:20:00,88.72,88.78,88.57,88.63,34428.0,80.4747,80.5292,80.3387,80.3931,34428.0
2022-09-19 11:25:00,88.63,88.73,88.45,88.46,38300.0,80.3931,80.4838,80.2298,80.2389,38300.0
2022-09-19 11:30:00,88.45,88.53,88.27,88.38,28972.0,80.2298,80.3024,80.0666,80.1663,28972.0
2022-09-19 11:35:00,88.38,88.41,88.32,88.35,49785.0,80.1663,80.1936,80.1119,80.1391,49785.0
2022-09-19 11:40:00,88.34,88.42,88.31,88.37,27991.0,80.1301,80.2026,80.1029,80.1573,27991.0
2022-09-19 11:45:00,88.34,88.46,88.33,88.41,24839.0,80.1301,80.2389,80.121,80.1936,24839.0
2022-09-19 11:50:00,88.41,88.49,88.37,88.47,50870.0,80.1936,80.2661,80.1573,80.248,50870.0
2022-09-19 11:55:00,88.48,88.49,88.25,88.29,27794.0,80.2571,80.2661,80.0484,80.0847,27794.0
2022-09-19 12:00:00,88.29,88.39,88.21,88.21,17114.0,80.0847,80.1754,80.0121,80.0121,17114.0
2022-09-19 12:05:00,88.22,88.35,88.09,88.27,28996.0,80.0212,80.1391,79.9033,80.0666,28996.0
2022-09-19 12:10:00,88.28,88.41,88.28,88.32,17475.0,80.0756,80.1936,80.0756,80.1119,17475.0
2022-09-19 12:15:00,88.3,88.37,88.22,88.27,24513.0,80.0938,80.1573,80.0212,80.0666,24513.0
2022-09-19 12:20:00,88.26,88.3,88.14,88.22,19473.0,80.0575,80.0938,79.9487,80.0212,19473.0
2022-09-19 12:25:00,88.21,88.23,88.0,88.09,20764.0,80.0121,80.0303,79.8217,79.9033,20764.0
2022-09-19 12:30:00,88.08,88.23,88.04,88.22,31751.0,79.8942,80.0303,79.8579,80.0212,31751.0
2022-09-19 12:35:00,88.23,88.37,88.2,88.28,24543.0,80.0303,80.1573,80.0031,80.0756,24543.0
2022-09-19 12:40:00,88.28,88.28,88.14,88.26,21489.0,80.0756,80.0756,79.9487,80.0575,21489.0
2022-09-19 12:45:00,88.26,88.27,88.18,88.22,23376.0,80.0575,80.0666,79.9849,80.0212,23376.0
2022-09-19 12:50:00,88.22,88.4,88.22,88.38,25908.0,80.0212,80.1845,80.0212,80.1663,25908.0
2022-09-19 12:55:00,88.39,88.44,88.33,88.43,21547.0,80.1754,80.2208,80.121,80.2117,21547.0
2022-09-19 13:00:00,88.45,88.48,88.39,88.41,15026.0,80.2298,80.2571,80.1754,80.1936,15026.0
2022-09-19 13:05:00,88.41,88.46,88.34,88.42,23752.0,80.1936,80.2389,80.1301,80.2026,23752.0
2022-09-19 13:10:00,88.43,88.44,88.26,88.33,15528.0,80.2117,80.2208,80.0575,80.121,15528.0
2022-09-19 13:15:00,88.32,88.39,88.25,88.39,34228.0,80.1119,80.1754,80.0484,80.1754,34228.0
2022-09-19 13:20:00,88.41,88.49,88.38,88.48,14340.0,80.1936,80.2661,80.1663,80.2571,14340.0
2022-09-19 13:25:00,88.47,88.53,88.46,88.51,21991.0,80.248,80.3024,80.2389,80.2843,21991.0
2022-09-19 13:30:00,88.52,88.53,88.27,88.29,34034.0,80.2933,80.3024,80.0666,80.0847,34034.0
2022-09-19 13:35:00,88.27,88.32,88.18,88.22,23091.0,80.0666,80.1119,79.9849,80.0212,23091.0
2022-09-19 13:40:00,88.23,88.3,88.21,88.24,54774.0,80.0303,80.0938,80.0121,80.0394,54774.0
2022-09-19 13:45:00,88.23,88.34,88.23,88.23,13221.0,80.0303,80.1301,80.0303,80.0303,13221.0
2022-09-19 13:50:00,88.21,88.24,88.13,88.17,21671.0,80.0121,80.0394,79.9396,79.9759,21671.0
2022-09-19 13:55:00,88.17,88.23,88.12,88.16,26555.0,79.9759,80.0303,79.9305,79.9668,26555.0
2022-09-19 14:00:00,88.17,88.27,88.11,88.12,30511.0,79.9759,80.0666,79.9214,79.9305,30511.0
2022-09-19 14:05:00,88.12,88.23,88.06,88.18,20168.0,79.9305,80.0303,79.8761,79.9849,20168.0
2022-09-19 14:10:00,88.17,88.2,88.08,88.08,19042.0,79.9759,80.0031,79.8942,79.8942,19042.0
2022-09-19 14:15:00,88.07,88.2,88.07,88.09,48021.0,79.8852,80.0031,79.8852,79.9033,48021.0
2022-09-19 14:20:00,88.1,88.18,87.93,87.96,26252.0,79.9124,79.9849,79.7582,79.7854,26252.0
2022-09-19 14:25:00,87.97,88.06,87.95,88.05,24967.0,79.7945,79.8761,79.7763,79.867,24967.0
2022-09-19 14:30:00,88.03,88.08,87.95,87.98,38644.0,79.8489,79.8942,79.7763,79.8035,38644.0
2022-09-19 14:35:00,87.98,88.06,87.92,88.05,36660.0,79.8035,79.8761,79.7491,79.867,36660.0
2022-09-19 14:40:00,88.05,88.08,87.97,87.97,24535.0,79.867,79.8942,79.7945,79.7945,24535.0
2022-09-19 14:45:00,87.96,87.97,87.87,87.9,21997.0,79.7854,79.7945,79.7037,79.731,21997.0
2022-09-19 14:50:00,87.89,88.04,87.89,88.03,25526.0,79.7219,79.8579,79.7219,79.8489,25526.0
2022-09-19 14:55:00,88.03,88.09,88.02,88.06,34485.0,79.8489,79.9033,79.8398,79.8761,34485.0
2022-09-19 15:00:00,88.07,88.31,88.06,88.3,97178.0,79.8852,80.1029,79.8761,80.0938,97178.0
2022-09-19 15:05:00,88.27,88.3,88.23,88.24,46702.0,80.0666,80.0938,80.0303,80.0394,46702.0
2022-09-19 15:10:00,88.25,88.5,88.22,88.4,162937.0,80.0484,80.2752,80.0212,80.1845,162937.0
2022-09-19 15:15:00,88.42,88.46,88.32,88.34,98245.0,80.2026,80.2389,80.1119,80.1301,98245.0
2022-09-19 15:20:00,88.33,88.44,88.28,88.39,34459.0,80.121,80.2208,80.0756,80.1754,34459.0
2022-09-19 15:25:00,88.4,88.53,88.39,88.41,87832.0,80.1845,80.3024,80.1754,80.1936,87832.0
2022-09-19 15:30:00,88.42,88.62,88.41,88.56,65479.0,80.2026,80.384,80.1936,80.3296,65479.0
2022-09-19 15:35:00,88.56,88.74,88.55,88.73,50061.0,80.3296,80.4929,80.3205,80.4838,50061.0
2022-09-19 15:40:00,88.73,88.81,88.61,88.62,71846.0,80.4838,80.5564,80.375,80.384,71846.0
2022-09-19 15:45:00,88.61,88.67,88.46,88.56,58221.0,80.375,80.4294,80.2389,80.3296,58221.0
2022-09-19 15:50:00,88.56,88.64,88.39,88.64,100321.0,80.3296,80.4022,80.1754,80.4022,100321.0
2022-09-19 15:55:00,88.64,88.73,88.55,88.73,232020.0,80.4022,80.4838,80.3205,80.4838,232020.0
2022-09-20 09:30:00,88.1,88.45,88.05,88.19,91466.0,79.9124,80.2298,79.867,79.994,91466.0
2022-09-20 09:35:00,88.19,88.26,87.99,88.13,88361.0,79.994,80.0575,79.8126,79.9396,88361.0
2022-09-20 09:40:00,88.13,88.15,87.77,88.05,64553.0,79.9396,79.9577,79.613,79.867,64553.0
2022-09-20 09:45:00,88.04,88.09,87.57,87.6,70999.0,79.8579,79.9033,79.4316,79.4588,70999.0
2022-09-20 09:50:00,87.6,87.67,87.42,87.5,69406.0,79.4588,79.5223,79.2956,79.3681,69406.0
2022-09-20 09:55:00,87.48,87.63,87.41,87.45,111690.0,79.35,79.486,79.2865,79.3228,111690.0
2022-09-20 10:00:00,87.46,87.6,87.34,87.42,59362.0,79.3318,79.4588,79.223,79.2956,59362.0
2022-09-20 10:05:00,87.4,87.69,87.38,87.58,48021.0,79.2774,79.5405,79.2593,79.4407,48021.0
2022-09-20 10:10:00,87.59,87.69,87.43,87.55,47599.0,79.4498,79.5405,79.3046,79.4135,47599.0
2022-09-20 10:15:00,87.56,87.58,87.25,87.26,69785.0,79.4226,79.4407,79.1414,79.1504,69785.0
2022-09-20 10:20:00,87.24,87.45,87.2,87.32,41734.0,79.1323,79.3228,79.096,79.2049,41734.0
2022-09-20 10:25:00,87.3,87.57,87.28,87.48,107404.0,79.1867,79.4316,79.1686,79.35,107404.0
2022-09-20 10:30:00,87.45,87.45,87.32,87.38,42247.0,79.3228,79.3228,79.2049,79.2593,42247.0
2022-09-20 10:35:00,87.38,87.39,87.06,87.18,69305.0,79.2593,79.2684,78.969,79.0779,69305.0
2022-09-20 10:40:00,87.19,87.4,87.18,87.37,44884.0,79.0869,79.2774,79.0779,79.2502,44884.0
2022-09-20 10:45:00,87.36,87.36,87.16,87.31,42520.0,79.2411,79.2411,79.0597,79.1958,42520.0
2022-09-20 10:50:00,87.29,87.42,87.24,87.38,35829.0,79.1776,79.2956,79.1323,79.2593,35829.0
2022-09-20 10:55:00,87.39,87.4,87.33,87.39,26591.0,79.2684,79.2774,79.2139,79.2684,26591.0
2022-09-20 11:00:00,87.38,87.42,87.11,87.22,37004.0,79.2593,79.2956,79.0144,79.1142,37004.0
2022-09-20 11:05:00,87.23,87.55,87.21,87.5,33476.0,79.1232,79.4135,79.1051,79.3681,33476.0
2022-09-20 11:10:00,87.48,87.59,87.48,87.53,35933.0,79.35,79.4498,79.35,79.3953,35933.0
2022-09-20 11:15:00,87.56,87.57,87.44,87.49,56816.0,79.4226,79.4316,79.3137,79.3591,56816.0
2022-09-20 11:20:00,87.48,87.5,87.33,87.35,36471.0,79.35,79.3681,79.2139,79.2321,36471.0
2022-09-20 11:25:00,87.33,87.49,87.31,87.44,44189.0,79.2139,79.3591,79.1958,79.3137,44189.0
2022-09-20 11:30:00,87.44,87.53,87.32,87.39,45657.0,79.3137,79.3953,79.2049,79.2684,45657.0
2022-09-20 11:35:00,87.41,87.45,87.29,87.36,22854.0,79.2865,79.3228,79.1776,79.2411,22854.0
2022-09-20 11:40:00,87.36,87.43,87.33,87.39,30692.0,79.2411,79.3046,79.2139,79.2684,30692.0
2022-09-20 11:45:00,87.4,87.48,87.36,87.45,64984.0,79.2774,79.35,79.2411,79.3228,64984.0
2022-09-20 11:50:00,87.45,87.64,87.35,87.59,115882.0,79.3228,79.4951,79.2321,79.4498,115882.0
2022-09-20 11:55:00,87.59,87.7,87.57,87.61,44408.0,79.4498,79.5495,79.4316,79.4679,44408.0
2022-09-20 12:00:00,87.63,87.73,87.6,87.69,48868.0,79.486,79.5768,79.4588,79.5405,48868.0
2022-09-20 12:05:00,87.69,87.74,87.63,87.66,72991.0,79.5405,79.5858,79.486,79.5133,72991.0
2022-09-20 12:10:00,87.65,87.71,87.53,87.57,43807.0,79.5042,79.5586,79.3953,79.4316,43807.0
2022-09-20 12:15:00,87.57,87.6,87.44,87.45,36326.0,79.4316,79.4588,79.3137,79.3228,36326.0
2022-09-20 12:20:00,87.46,87.49,87.41,87.44,47226.0,79.3318,79.3591,79.2865,79.3137,47226.0
2022-09-20 12:25:00,87.43,87.43,87.28,87.29,49011.0,79.3046,79.3046,79.1686,79.1776,49011.0
2022-09-20 12:30:00,87.28,87.3,87.08,87.13,34479.0,79.1686,79.1867,78.9872,79.0325,34479.0
2022-09-20 12:35:00,87.14,87.2,87.09,87.11,33347.0,79.0416,79.096,78.9962,79.0144,33347.0
2022-09-20 12:40:00,87.11,87.17,87.05,87.07,33945.0,79.0144,79.0688,78.96,78.9781,33945.0
2022-09-20 12:45:00,87.06,87.11,87.01,87.03,34882.0,78.969,79.0144,78.9237,78.9418,34882.0
2022-09-20 12:50:00,87.03,87.11,87.0,87.09,79362.0,78.9418,79.0144,78.9146,78.9962,79362.0
2022-09-20 12:55:00,87.09,87.14,87.0,87.13,45193.0,78.9962,79.0416,78.9146,79.0325,45193.0
2022-09-20 13:00:00,87.12,87.22,87.04,87.07,55063.0,79.0234,79.1142,78.9509,78.9781,55063.0
2022-09-20 13:05:00,87.07,87.1,86.99,87.03,114940.0,78.9781,79.0053,78.9055,78.9418,114940.0
2022-09-20 13:10:00,87.0,87.05,86.98,87.05,57978.0,78.9146,78.96,78.8965,78.96,57978.0
2022-09-20 13:15:00,87.04,87.07,86.95,87.03,113813.0,78.9509,78.9781,78.8692,78.9418,113813.0
2022-09-20 13:20:00,87.03,87.14,87.0,87.09,51481.0,78.9418,79.0416,78.9146,78.9962,51481.0
2022-09-20 13:25:00,87.07,87.12,86.93,86.94,106314.0,78.9781,79.0234,78.8511,78.8602,106314.0
2022-09-20 13:30:00,86.93,86.97,86.84,86.86,69591.0,78.8511,78.8874,78.7695,78.7876,69591.0
2022-09-20 13:35:00,86.84,86.95,86.81,86.94,52157.0,78.7695,78.8692,78.7423,78.8602,52157.0
2022-09-20 13:40:00,86.92,86.98,86.86,86.91,47913.0,78.842,78.8965,78.7876,78.833,47913.0
2022-09-20 13:45:00,86.89,86.9,86.62,86.63,48129.0,78.8148,78.8239,78.5699,78.579,48129.0
2022-09-20 13:50:00,86.62,86.65,86.47,86.54,54140.0,78.5699,78.5971,78.4339,78.4973,54140.0
2022-09-20 13:55:00,86.52,86.54,86.37,86.44,57864.0,78.4792,78.4973,78.3431,78.4066,57864.0
2022-09-20 14:00:00,86.43,86.61,86.43,86.57,54470.0,78.3976,78.5608,78.3976,78.5246,54470.0
2022-09-20 14:05:00,86.57,86.64,86.49,86.62,62591.0,78.5246,78.5881,78.452,78.5699,62591.0
2022-09-20 14:10:00,86.61,86.63,86.52,86.61,48228.0,78.5608,78.579,78.4792,78.5608,48228.0
2022-09-20 14:15:00,86.6,86.61,86.44,86.61,49782.0,78.5518,78.5608,78.4066,78.5608,49782.0
2022-09-20 14:20:00,86.61,86.84,86.58,86.8,59312.0,78.5608,78.7695,78.5336,78.7332,59312.0
2022-09-20 14:25:00,86.79,86.79,86.67,86.67,45780.0,78.7241,78.7241,78.6153,78.6153,45780.0
2022-09-20 14:30:00,86.66,86.68,86.51,86.55,38221.0,78.6062,78.6243,78.4701,78.5064,38221.0
2022-09-20 14:35:00,86.53,86.63,86.52,86.56,42126.0,78.4883,78.579,78.4792,78.5155,42126.0
2022-09-20 14:40:00,86.56,86.62,86.42,86.56,45039.0,78.5155,78.5699,78.3885,78.5155,45039.0
2022-09-20 14:45:00,86.54,86.98,86.49,86.87,89205.0,78.4973,78.8965,78.452,78.7967,89205.0
2022-09-20 14:50:00,86.87,86.92,86.71,86.73,35475.0,78.7967,78.842,78.6516,78.6697,35475.0
2022-09-20 14:55:00,86.74,86.9,86.7,86.8,32370.0,78.6788,78.8239,78.6425,78.7332,32370.0
2022-09-20 15:00:00,86.8,86.95,86.78,86.82,33888.0,78.7332,78.8692,78.715,78.7513,33888.0
2022-09-20 15:05:00,86.83,86.84,86.67,86.72,36709.0,78.7604,78.7695,78.6153,78.6606,36709.0
2022-09-20 15:10:00,86.72,86.89,86.7,86.85,33428.0,78.6606,78.8148,78.6425,78.7785,33428.0
2022-09-20 15:15:00,86.86,86.96,86.82,86.94,37708.0,78.7876,78.8783,78.7513,78.8602,37708.0
2022-09-20 15:20:00,86.95,87.11,86.9,87.06,69724.0,78.8692,79.0144,78.8239,78.969,69724.0
2022-09-20 15:25:00,87.07,87.17,87.06,87.06,44589.0,78.9781,79.0688,78.969,78.969,44589.0
2022-09-20 15:30:00,87.06,87.11,86.91,87.11,66252.0,78.969,79.0144,78.833,79.0144,66252.0
2022-09-20 15:35:00,87.11,87.29,87.07,87.26,154842.0,79.0144,79.1776,78.9781,79.1504,154842.0
2022-09-20 15:40:00,87.28,87.32,87.15,87.31,81429.0,79.1686,79.2049,79.0507,79.1958,81429.0
2022-09-20 15:45:00,87.31,87.39,87.23,87.24,156685.0,79.1958,79.2684,79.1232,79.1323,156685.0
2022-09-20 15:50:00,87.23,87.34,87.03,87.2,274387.0,79.1232,79.223,78.9418,79.096,274387.0
2022-09-20 15:55:00,87.19,87.21,87.04,87.18,697779.0,79.0869,79.1051,78.9509,79.0779,697779.0
2022-09-21 09:30:00,87.9,88.0,87.21,87.38,127824.0,79.731,79.8217,79.1051,79.2593,127824.0
2022-09-21 09:35:00,87.41,87.65,87.39,87.56,91631.0,79.2865,79.5042,79.2684,79.4226,91631.0
2022-09-21 09:40:00,87.56,87.64,87.27,87.27,44246.0,79.4226,79.4951,79.1595,79.1595,44246.0
2022-09-21 09:45:00,87.21,87.63,87.17,87.63,46831.0,79.1051,79.486,79.0688,79.486,46831.0
2022-09-21 09:50:00,87.64,87.71,87.56,87.61,44205.0,79.4951,79.5586,79.4226,79.4679,44205.0
2022-09-21 09:55:00,87.64,87.65,87.42,87.42,52328.0,79.4951,79.5042,79.2956,79.2956,52328.0
2022-09-21 10:00:00,87.44,87.67,87.42,87.67,43454.0,79.3137,79.5223,79.2956,79.5223,43454.0
2022-09-21 10:05:00,87.67,87.68,87.44,87.65,32123.0,79.5223,79.5314,79.3137,79.5042,32123.0
2022-09-21 10:10:00,87.64,87.71,87.58,87.71,42521.0,79.4951,79.5586,79.4407,79.5586,42521.0
2022-09-21 10:15:00,87.72,87.83,87.68,87.82,74477.0,79.5677,79.6675,79.5314,79.6584,74477.0
2022-09-21 10:20:00,87.83,87.97,87.79,87.95,37567.0,79.6675,79.7945,79.6312,79.7763,37567.0
2022-09-21 10:25:00,87.94,88.19,87.93,88.17,71534.0,79.7672,79.994,79.7582,79.9759,71534.0
2022-09-21 10:30:00,88.18,88.23,88.02,88.08,62309.0,79.9849,80.0303,79.8398,79.8942,62309.0
2022-09-21 10:35:00,88.09,88.21,88.09,88.12,50136.0,79.9033,80.0121,79.9033,79.9305,50136.0
2022-09-21 10:40:00,88.11,88.2,88.06,88.09,57329.0,79.9214,80.0031,79.8761,79.9033,57329.0
2022-09-21 10:45:00,88.1,88.14,88.0,88.09,93444.0,79.9124,79.9487,79.8217,79.9033,93444.0
2022-09-21 10:50:00,88.08,88.35,88.08,88.33,54095.0,79.8942,80.1391,79.8942,80.121,54095.0
2022-09-21 10:55:00,88.34,88.46,88.28,88.45,49232.0,80.1301,80.2389,80.0756,80.2298,49232.0
2022-09-21 11:00:00,88.45,88.6,88.42,88.47,54696.0,80.2298,80.3659,80.2026,80.248,54696.0
2022-09-21 11:05:00,88.45,88.54,88.26,88.28,40757.0,80.2298,80.3115,80.0575,80.0756,40757.0
2022-09-21 11:10:00,88.27,88.38,88.24,88.37,49023.0,80.0666,80.1663,80.0394,80.1573,49023.0
2022-09-21 11:15:00,88.37,88.37,88.22,88.25,26393.0,80.1573,80.1573,80.0212,80.0484,26393.0
2022-09-21 11:20:00,88.23,88.31,88.17,88.25,37503.0,80.0303,80.1029,79.9759,80.0484,37503.0
2022-09-21 11:25:00,88.24,88.32,88.17,88.3,35056.0,80.0394,80.1119,79.9759,80.0938,35056.0
2022-09-21 11:30:00,88.29,88.3,88.18,88.21,35232.0,80.0847,80.0938,79.9849,80.0121,35232.0
2022-09-21 11:35:00,88.21,88.3,88.2,88.29,24337.0,80.0121,80.0938,80.0031,80.0847,24337.0
2022-09-21 11:40:00,88.28,88.42,88.28,88.38,33912.0,80.0756,80.2026,80.0756,80.1663,33912.0
2022-09-21 11:45:00,88.4,88.43,88.34,88.37,27009.0,80.1845,80.2117,80.1301,80.1573,27009.0
2022-09-21 11:50:00,88.36,88.44,88.27,88.41,31646.0,80.1482,80.2208,80.0666,80.1936,31646.0
2022-09-21 11:55:00,88.4,88.51,88.38,88.49,30728.0,80.1845,80.2843,80.1663,80.2661,30728.0
2022-09-21 12:00:00,88.49,88.5,88.41,88.46,28135.0,80.2661,80.2752,80.1936,80.2389,28135.0
2022-09-21 12:05:00,88.46,88.59,88.45,88.51,30566.0,80.2389,80.3568,80.2298,80.2843,30566.0
2022-09-21 12:10:00,88.52,88.62,88.5,88.53,23723.0,80.2933,80.384,80.2752,80.3024,23723.0
2022-09-21 12:15:00,88.51,88.57,88.49,88.55,24466.0,80.2843,80.3387,80.2661,80.3205,24466.0
2022-09-21 12:20:00,88.56,88.59,88.48,88.56,35712.0,80.3296,80.3568,80.2571,80.3296,35712.0
2022-09-21 12:25:00,88.55,88.59,88.5,88.53,28581.0,80.3205,80.3568,80.2752,80.3024,28581.0
2022-09-21 12:30:00,88.56,88.63,88.55,88.61,21937.0,80.3296,80.3931,80.3205,80.375,21937.0
2022-09-21 12:35:00,88.6,88.61,88.51,88.54,22167.0,80.3659,80.375,80.2843,80.3115,22167.0
2022-09-21 12:40:00,88.54,88.58,88.48,88.49,36249.0,80.3115,80.3478,80.2571,80.2661,36249.0
2022-09-21 12:45:00,88.49,88.51,88.45,88.5,28583.0,80.2661,80.2843,80.2298,80.2752,28583.0
2022-09-21 12:50:00,88.5,88.52,88.43,88.44,23980.0,80.2752,80.2933,80.2117,80.2208,23980.0
2022-09-21 12:55:00,88.44,88.47,88.41,88.42,54696.0,80.2208,80.248,80.1936,80.2026,54696.0
2022-09-21 13:00:00,88.43,88.56,88.4,88.53,42672.0,80.2117,80.3296,80.1845,80.3024,42672.0
2022-09-21 13:05:00,88.54,88.57,88.49,88.54,26067.0,80.3115,80.3387,80.2661,80.3115,26067.0
2022-09-21 13:10:00,88.54,88.54,88.45,88.49,25432.0,80.3115,80.3115,80.2298,80.2661,25432.0
2022-09-21 13:15:00,88.48,88.49,88.38,88.48,30255.0,80.2571,80.2661,80.1663,80.2571,30255.0
2022-09-21 13:20:00,88.48,88.52,88.39,88.51,84668.0,80.2571,80.2933,80.1754,80.2843,84668.0
2022-09-21 13:25:00,88.53,88.69,88.49,88.68,67168.0,80.3024,80.4475,80.2661,80.4385,67168.0
2022-09-21 13:30:00,88.68,88.73,88.64,88.7,44317.0,80.4385,80.4838,80.4022,80.4566,44317.0
2022-09-21 13:35:00,88.7,88.71,88.63,88.69,35461.0,80.4566,80.4657,80.3931,80.4475,35461.0
2022-09-21 13:40:00,88.7,88.84,88.68,88.83,64557.0,80.4566,80.5836,80.4385,80.5745,64557.0
2022-09-21 13:45:00,88.84,88.85,88.7,88.8,77741.0,80.5836,80.5927,80.4566,80.5473,77741.0
2022-09-21 13:50:00,88.81,88.82,88.75,88.79,38009.0,80.5564,80.5655,80.502,80.5382,38009.0
2022-09-21 13:55:00,88.77,88.91,88.76,88.86,54348.0,80.5201,80.6471,80.511,80.6017,54348.0
2022-09-21 14:00:00,88.87,88.89,87.46,87.46,174903.0,80.6108,80.629,79.3318,79.3318,174903.0
2022-09-21 14:05:00,87.44,88.15,87.36,88.0,105495.0,79.3137,79.9577,79.2411,79.8217,105495.0
2022-09-21 14:10:00,87.99,88.09,87.47,87.53,102681.0,79.8126,79.9033,79.3409,79.3953,102681.0
2022-09-21 14:15:00,87.49,87.75,87.41,87.56,76804.0,79.3591,79.5949,79.2865,79.4226,76804.0
2022-09-21 14:20:00,87.53,87.82,87.52,87.79,50356.0,79.3953,79.6584,79.3863,79.6312,50356.0
2022-09-21 14:25:00,87.77,87.99,87.63,87.64,63980.0,79.613,79.8126,79.486,79.4951,63980.0
2022-09-21 14:30:00,87.62,88.22,87.37,88.09,155793.0,79.477,80.0212,79.2502,79.9033,155793.0
2022-09-21 14:35:00,88.07,88.36,87.8,87.99,164322.0,79.8852,80.1482,79.6403,79.8126,164322.0
2022-09-21 14:40:00,87.97,88.88,87.82,88.84,443498.0,79.7945,80.6199,79.6584,80.5836,443498.0
2022-09-21 14:45:00,88.87,89.15,88.3,88.57,310507.0,80.6108,80.8648,80.0938,80.3387,310507.0
2022-09-21 14:50:00,88.58,88.91,88.2,88.83,209437.0,80.3478,80.6471,80.0031,80.5745,209437.0
2022-09-21 14:55:00,88.83,88.93,88.57,88.79,134235.0,80.5745,80.6652,80.3387,80.5382,134235.0
2022-09-21 15:00:00,88.79,88.92,88.44,88.52,86202.0,80.5382,80.6562,80.2208,80.2933,86202.0
2022-09-21 15:05:00,88.53,88.73,88.37,88.41,157195.0,80.3024,80.4838,80.1573,80.1936,157195.0
2022-09-21 15:10:00,88.4,88.4,87.5,88.2,267724.0,80.1845,80.1845,79.3681,80.0031,267724.0
2022-09-21 15:15:00,88.2,88.38,88.0,88.08,114090.0,80.0031,80.1663,79.8217,79.8942,114090.0
2022-09-21 15:20:00,88.07,88.1,87.82,88.01,160272.0,79.8852,79.9124,79.6584,79.8307,160272.0
2022-09-21 15:25:00,88.01,88.08,87.46,87.46,392045.0,79.8307,79.8942,79.3318,79.3318,392045.0
2022-09-21 15:30:00,87.45,87.55,87.08,87.54,131261.0,79.3228,79.4135,78.9872,79.4044,131261.0
2022-09-21 15:35:00,87.55,87.55,86.94,86.98,88244.0,79.4135,79.4135,78.8602,78.8965,88244.0
2022-09-21 15:40:00,86.98,87.04,86.77,86.78,108780.0,78.8965,78.9509,78.706,78.715,108780.0
2022-09-21 15:45:00,86.77,86.78,86.47,86.55,149236.0,78.706,78.715,78.4339,78.5064,149236.0
2022-09-21 15:50:00,86.56,86.72,86.47,86.61,284448.0,78.5155,78.6606,78.4339,78.5608,284448.0
2022-09-21 15:55:00,86.6,86.61,86.35,86.37,622042.0,78.5518,78.5608,78.325,78.3431,622042.0
2022-09-22 09:30:00,86.91,87.25,86.69,86.74,143440.0,78.833,79.1414,78.6334,78.6788,143440.0
2022-09-22 09:35:00,86.73,86.88,86.4,86.5,130395.0,78.6697,78.8058,78.3704,78.4611,130395.0
2022-09-22 09:40:00,86.5,86.53,86.19,86.26,154591.0,78.4611,78.4883,78.1799,78.2434,154591.0
2022-09-22 09:45:00,86.23,86.24,85.62,85.71,108215.0,78.2162,78.2252,77.6629,77.7445,108215.0
2022-09-22 09:50:00,85.67,85.73,85.3,85.44,82064.0,77.7082,77.7626,77.3726,77.4996,82064.0
2022-09-22 09:55:00,85.43,85.52,85.04,85.06,59402.0,77.4905,77.5721,77.1368,77.1549,59402.0
2022-09-22 10:00:00,85.07,85.19,84.82,85.11,146242.0,77.164,77.2728,76.9372,77.2002,146242.0
2022-09-22 10:05:00,85.09,85.27,84.97,85.06,61155.0,77.1821,77.3454,77.0733,77.1549,61155.0
2022-09-22 10:10:00,85.05,85.43,84.95,85.43,84059.0,77.1458,77.4905,77.0551,77.4905,84059.0
2022-09-22 10:15:00,85.44,85.69,85.27,85.27,124564.0,77.4996,77.7263,77.3454,77.3454,124564.0
2022-09-22 10:20:00,85.28,85.29,85.0,85.11,55038.0,77.3544,77.3635,77.1005,77.2002,55038.0
2022-09-22 10:25:00,85.11,85.32,85.05,85.23,72481.0,77.2002,77.3907,77.1458,77.3091,72481.0
2022-09-22 10:30:00,85.23,85.34,85.0,85.07,97382.0,77.3091,77.4089,77.1005,77.164,97382.0
2022-09-22 10:35:00,85.07,85.14,85.0,85.08,60995.0,77.164,77.2275,77.1005,77.173,60995.0
2022-09-22 10:40:00,85.06,85.08,84.79,84.83,77534.0,77.1549,77.173,76.91,76.9463,77534.0
2022-09-22 10:45:00,84.8,84.95,84.76,84.82,129188.0,76.9191,77.0551,76.8828,76.9372,129188.0
2022-09-22 10:50:00,84.83,84.93,84.73,84.85,46791.0,76.9463,77.037,76.8556,76.9644,46791.0
2022-09-22 10:55:00,84.84,84.98,84.71,84.74,40237.0,76.9553,77.0823,76.8374,76.8646,40237.0
2022-09-22 11:00:00,84.73,84.73,84.37,84.51,71571.0,76.8556,76.8556,76.529,76.656,71571.0
2022-09-22 11:05:00,84.5,84.74,84.44,84.68,165952.0,76.6469,76.8646,76.5925,76.8102,165952.0
2022-09-22 11:10:00,84.68,84.69,84.36,84.38,44133.0,76.8102,76.8193,76.5199,76.5381,44133.0
2022-09-22 11:15:00,84.39,84.45,84.27,84.38,95789.0,76.5472,76.6016,76.4383,76.5381,95789.0
2022-09-22 11:20:00,84.36,84.56,84.28,84.47,75357.0,76.5199,76.7014,76.4474,76.6197,75357.0
2022-09-22 11:25:00,84.47,84.71,84.42,84.69,68400.0,76.6197,76.8374,76.5744,76.8193,68400.0
2022-09-22 11:30:00,84.7,85.01,84.67,84.91,40695.0,76.8284,77.1095,76.8011,77.0188,40695.0
2022-09-22 11:35:00,84.89,84.97,84.79,84.87,29016.0,77.0007,77.0733,76.91,76.9826,29016.0
2022-09-22 11:40:00,84.84,84.86,84.66,84.75,28447.0,76.9553,76.9735,76.7921,76.8737,28447.0
2022-09-22 11:45:00,84.71,85.01,84.68,84.95,30733.0,76.8374,77.1095,76.8102,77.0551,30733.0
2022-09-22 11:50:00,84.93,84.97,84.8,84.83,23900.0,77.037,77.0733,76.9191,76.9463,23900.0
2022-09-22 11:55:00,84.83,84.86,84.62,84.7,40984.0,76.9463,76.9735,76.7558,76.8284,40984.0
2022-09-22 12:00:00,84.7,84.81,84.65,84.76,40551.0,76.8284,76.9281,76.783,76.8828,40551.0
2022-09-22 12:05:00,84.75,84.76,84.65,84.75,34295.0,76.8737,76.8828,76.783,76.8737,34295.0
2022-09-22 12:10:00,84.76,84.77,84.63,84.7,38841.0,76.8828,76.8918,76.7649,76.8284,38841.0
2022-09-22 12:15:00,84.68,84.74,84.57,84.68,74031.0,76.8102,76.8646,76.7104,76.8102,74031.0
2022-09-22 12:20:00,84.67,85.08,84.65,85.05,88523.0,76.8011,77.173,76.783,77.1458,88523.0
2022-09-22 12:25:00,85.04,85.04,84.82,84.84,39605.0,77.1368,77.1368,76.9372,76.9553,39605.0
2022-09-22 12:30:00,84.84,84.84,84.7,84.75,53821.0,76.9553,76.9553,76.8284,76.8737,53821.0
2022-09-22 12:35:00,84.73,84.97,84.73,84.91,45149.0,76.8556,77.0733,76.8556,77.0188,45149.0
2022-09-22 12:40:00,84.91,85.07,84.89,85.05,39785.0,77.0188,77.164,77.0007,77.1458,39785.0
2022-09-22 12:45:00,85.05,85.11,84.96,84.99,30156.0,77.1458,77.2002,77.0642,77.0914,30156.0
2022-09-22 12:50:00,84.99,85.18,84.96,85.04,47240.0,77.0914,77.2637,77.0642,77.1368,47240.0
2022-09-22 12:55:00,85.07,85.19,85.02,85.08,37377.0,77.164,77.2728,77.1186,77.173,37377.0
2022-09-22 13:00:00,85.08,85.17,85.03,85.09,38102.0,77.173,77.2547,77.1277,77.1821,38102.0
2022-09-22 13:05:00,85.08,85.17,84.97,84.97,55406.0,77.173,77.2547,77.0733,77.0733,55406.0
2022-09-22 13:10:00,84.96,85.02,84.89,84.95,62265.0,77.0642,77.1186,77.0007,77.0551,62265.0
2022-09-22 13:15:00,84.93,85.01,84.87,84.96,61151.0,77.037,77.1095,76.9826,77.0642,61151.0
2022-09-22 13:20:00,84.98,85.04,84.9,84.96,35589.0,77.0823,77.1368,77.0098,77.0642,35589.0
2022-09-22 13:25:00,84.97,85.2,84.97,85.2,39824.0,77.0733,77.2819,77.0733,77.2819,39824.0
2022-09-22 13:30:00,85.2,85.3,85.17,85.2,49193.0,77.2819,77.3726,77.2547,77.2819,49193.0
2022-09-22 13:35:00,85.2,85.23,85.08,85.14,46953.0,77.2819,77.3091,77.173,77.2275,46953.0
2022-09-22 13:40:00,85.12,85.15,84.97,84.97,32033.0,77.2093,77.2365,77.0733,77.0733,32033.0
2022-09-22 13:45:00,84.97,85.09,84.92,85.04,40309.0,77.0733,77.1821,77.0279,77.1368,40309.0
2022-09-22 13:50:00,85.05,85.19,85.04,85.15,32469.0,77.1458,77.2728,77.1368,77.2365,32469.0
2022-09-22 13:55:00,85.15,85.21,85.09,85.13,41156.0,77.2365,77.291,77.1821,77.2184,41156.0
2022-09-22 14:00:00,85.12,85.17,84.95,84.96,32622.0,77.2093,77.2547,77.0551,77.0642,32622.0
2022-09-22 14:05:00,84.96,85.05,84.75,84.77,47533.0,77.0642,77.1458,76.8737,76.8918,47533.0
2022-09-22 14:10:00,84.77,84.79,84.68,84.68,24115.0,76.8918,76.91,76.8102,76.8102,24115.0
2022-09-22 14:15:00,84.67,84.76,84.62,84.66,45323.0,76.8011,76.8828,76.7558,76.7921,45323.0
2022-09-22 14:20:00,84.66,84.69,84.59,84.63,61742.0,76.7921,76.8193,76.7286,76.7649,61742.0
2022-09-22 14:25:00,84.62,84.83,84.6,84.82,37292.0,76.7558,76.9463,76.7376,76.9372,37292.0
2022-09-22 14:30:00,84.82,84.99,84.77,84.97,46683.0,76.9372,77.0914,76.8918,77.0733,46683.0
2022-09-22 14:35:00,84.98,85.11,84.89,85.11,46069.0,77.0823,77.2002,77.0007,77.2002,46069.0
2022-09-22 14:40:00,85.11,85.14,85.05,85.12,40601.0,77.2002,77.2275,77.1458,77.2093,40601.0
2022-09-22 14:45:00,85.13,85.13,84.97,85.05,44478.0,77.2184,77.2184,77.0733,77.1458,44478.0
2022-09-22 14:50:00,85.06,85.36,85.05,85.25,54473.0,77.1549,77.427,77.1458,77.3272,54473.0
2022-09-22 14:55:00,85.28,85.31,85.21,85.3,39918.0,77.3544,77.3817,77.291,77.3726,39918.0
2022-09-22 15:00:00,85.31,85.51,85.29,85.42,109083.0,77.3817,77.5631,77.3635,77.4814,109083.0
2022-09-22 15:05:00,85.42,85.49,85.34,85.42,62289.0,77.4814,77.5449,77.4089,77.4814,62289.0
2022-09-22 15:10:00,85.42,85.57,85.37,85.54,103609.0,77.4814,77.6175,77.4361,77.5903,103609.0
2022-09-22 15:15:00,85.53,85.53,85.38,85.41,79750.0,77.5812,77.5812,77.4452,77.4724,79750.0
2022-09-22 15:20:00,85.42,85.43,85.18,85.18,65030.0,77.4814,77.4905,77.2637,77.2637,65030.0
2022-09-22 15:25:00,85.19,85.29,85.05,85.29,89408.0,77.2728,77.3635,77.1458,77.3635,89408.0
2022-09-22 15:30:00,85.29,85.36,85.17,85.33,90176.0,77.3635,77.427,77.2547,77.3998,90176.0
2022-09-22 15:35:00,85.33,85.4,85.24,85.3,75772.0,77.3998,77.4633,77.3182,77.3726,75772.0
2022-09-22 15:40:00,85.29,85.38,85.19,85.23,82339.0,77.3635,77.4452,77.2728,77.3091,82339.0
2022-09-22 15:45:00,85.24,85.61,85.22,85.61,202235.0,77.3182,77.6538,77.3,77.6538,202235.0
2022-09-22 15:50:00,85.62,85.62,85.2,85.23,254695.0,77.6629,77.6629,77.2819,77.3091,254695.0
2022-09-22 15:55:00,85.23,85.26,84.73,84.75,665410.0,77.3091,77.3363,76.8556,76.8737,665410.0
2022-09-23 09:30:00,83.28,83.69,82.93,83.09,189636.0,75.5403,75.9122,75.2228,75.368,189636.0
2022-09-23 09:35:00,83.1,83.27,82.95,83.2,71132.0,75.377,75.5312,75.241,75.4678,71132.0
2022-09-23 09:40:00,83.19,83.42,82.94,83.17,120480.0,75.4587,75.6673,75.2319,75.4405,120480.0
2022-09-23 09:45:00,83.15,83.36,82.92,83.05,100725.0,75.4224,75.6129,75.2138,75.3317,100725.0
2022-09-23 09:50:00,83.04,83.04,82.65,82.65,88489.0,75.3226,75.3226,74.9689,74.9689,88489.0
2022-09-23 09:55:00,82.64,82.69,82.24,82.3,77220.0,74.9598,75.0052,74.597,74.6514,77220.0
2022-09-23 10:00:00,82.28,82.37,81.97,82.12,180318.0,74.6333,74.7149,74.3521,74.4881,180318.0
2022-09-23 10:05:00,82.1,82.17,82.0,82.05,147185.0,74.47,74.5335,74.3793,74.4246,147185.0
2022-09-23 10:10:00,82.05,82.41,82.05,82.17,62208.0,74.4246,74.7512,74.4246,74.5335,62208.0
2022-09-23 10:15:00,82.16,82.18,82.03,82.08,32796.0,74.5244,74.5425,74.4065,74.4518,32796.0
2022-09-23 10:20:00,82.07,82.08,81.76,81.8,50023.0,74.4428,74.4518,74.1616,74.1979,50023.0
2022-09-23 10:25:00,81.77,81.97,81.7,81.97,80657.0,74.1707,74.3521,74.1072,74.3521,80657.0
2022-09-23 10:30:00,81.97,82.04,81.76,81.76,47934.0,74.3521,74.4156,74.1616,74.1616,47934.0
2022-09-23 10:35:00,81.77,81.85,81.55,81.67,145804.0,74.1707,74.2432,73.9711,74.0799,145804.0
2022-09-23 10:40:00,81.66,81.73,81.52,81.58,92756.0,74.0709,74.1344,73.9439,73.9983,92756.0
2022-09-23 10:45:00,81.58,81.68,81.51,81.53,57716.0,73.9983,74.089,73.9348,73.953,57716.0
2022-09-23 10:50:00,81.51,81.69,81.51,81.59,77048.0,73.9348,74.0981,73.9348,74.0074,77048.0
2022-09-23 10:55:00,81.58,81.67,81.4,81.43,60709.0,73.9983,74.0799,73.835,73.8623,60709.0
2022-09-23 11:00:00,81.42,81.46,81.29,81.38,108735.0,73.8532,73.8895,73.7353,73.8169,108735.0
2022-09-23 11:05:00,81.4,81.53,81.31,81.49,105629.0,73.835,73.953,73.7534,73.9167,105629.0
2022-09-23 11:10:00,81.49,81.52,81.35,81.37,46572.0,73.9167,73.9439,73.7897,73.8078,46572.0
2022-09-23 11:15:00,81.36,81.58,81.34,81.58,43792.0,73.7988,73.9983,73.7806,73.9983,43792.0
2022-09-23 11:20:00,81.57,81.69,81.5,81.63,53193.0,73.9892,74.0981,73.9257,74.0437,53193.0
2022-09-23 11:25:00,81.64,81.66,81.44,81.5,72042.0,74.0527,74.0709,73.8713,73.9257,72042.0
2022-09-23 11:30:00,81.51,81.58,81.3,81.33,65582.0,73.9348,73.9983,73.7443,73.7715,65582.0
2022-09-23 11:35:00,81.33,81.34,81.07,81.15,56095.0,73.7715,73.7806,73.5357,73.6083,56095.0
2022-09-23 11:40:00,81.13,81.13,80.69,80.7,108488.0,73.5901,73.5901,73.191,73.2001,108488.0
2022-09-23 11:45:00,80.69,80.72,80.44,80.52,145029.0,73.191,73.2182,72.9643,73.0368,145029.0
2022-09-23 11:50:00,80.51,80.77,80.49,80.74,82520.0,73.0278,73.2636,73.0096,73.2364,82520.0
2022-09-23 11:55:00,80.74,80.86,80.72,80.84,62456.0,73.2364,73.3452,73.2182,73.3271,62456.0
2022-09-23 12:00:00,80.83,80.94,80.78,80.94,71974.0,73.318,73.4178,73.2727,73.4178,71974.0
2022-09-23 12:05:00,80.94,81.03,80.85,80.91,64158.0,73.4178,73.4994,73.3362,73.3906,64158.0
2022-09-23 12:10:00,80.9,80.93,80.82,80.87,63109.0,73.3815,73.4087,73.3089,73.3543,63109.0
2022-09-23 12:15:00,80.85,81.09,80.84,81.02,66117.0,73.3362,73.5538,73.3271,73.4904,66117.0
2022-09-23 12:20:00,81.02,81.04,80.87,80.95,49978.0,73.4904,73.5085,73.3543,73.4269,49978.0
2022-09-23 12:25:00,80.95,80.97,80.8,80.8,38213.0,73.4269,73.445,73.2908,73.2908,38213.0
2022-09-23 12:30:00,80.8,80.82,80.51,80.57,180346.0,73.2908,73.3089,73.0278,73.0822,180346.0
2022-09-23 12:35:00,80.57,80.76,80.53,80.72,78624.0,73.0822,73.2545,73.0459,73.2182,78624.0
2022-09-23 12:40:00,80.73,80.77,80.63,80.64,39696.0,73.2273,73.2636,73.1366,73.1457,39696.0
2022-09-23 12:45:00,80.63,80.92,80.6,80.9,42024.0,73.1366,73.3996,73.1094,73.3815,42024.0
2022-09-23 12:50:00,80.93,81.25,80.91,81.24,52415.0,73.4087,73.699,73.3906,73.6899,52415.0
2022-09-23 12:55:00,81.25,81.27,80.99,81.15,31713.0,73.699,73.7171,73.4631,73.6083,31713.0
2022-09-23 13:00:00,81.14,81.33,81.08,81.22,36933.0,73.5992,73.7715,73.5448,73.6718,36933.0
2022-09-23 13:05:00,81.2,81.26,81.1,81.12,23160.0,73.6536,73.708,73.5629,73.5811,23160.0
2022-09-23 13:10:00,81.13,81.24,81.1,81.13,55782.0,73.5901,73.6899,73.5629,73.5901,55782.0
2022-09-23 13:15:00,81.13,81.24,81.13,81.24,27956.0,73.5901,73.6899,73.5901,73.6899,27956.0
2022-09-23 13:20:00,81.2,81.23,81.03,81.06,53866.0,73.6536,73.6808,73.4994,73.5266,53866.0
2022-09-23 13:25:00,81.04,81.04,80.85,80.88,58568.0,73.5085,73.5085,73.3362,73.3634,58568.0
2022-09-23 13:30:00,80.88,80.99,80.85,80.94,28732.0,73.3634,73.4631,73.3362,73.4178,28732.0
2022-09-23 13:35:00,80.95,80.96,80.83,80.84,36468.0,73.4269,73.4359,73.318,73.3271,36468.0
2022-09-23 13:40:00,80.84,80.85,80.69,80.73,29322.0,73.3271,73.3362,73.191,73.2273,29322.0
2022-09-23 13:45:00,80.71,80.85,80.66,80.75,57126.0,73.2092,73.3362,73.1638,73.2454,57126.0
2022-09-23 13:50:00,80.73,80.78,80.68,80.73,54532.0,73.2273,73.2727,73.182,73.2273,54532.0
2022-09-23 13:55:00,80.74,80.84,80.65,80.81,43304.0,73.2364,73.3271,73.1547,73.2999,43304.0
2022-09-23 14:00:00,80.8,80.86,80.66,80.84,47290.0,73.2908,73.3452,73.1638,73.3271,47290.0
2022-09-23 14:05:00,80.82,81.03,80.79,80.79,34947.0,73.3089,73.4994,73.2817,73.2817,34947.0
2022-09-23 14:10:00,80.81,80.87,80.57,80.61,42250.0,73.2999,73.3543,73.0822,73.1185,42250.0
2022-09-23 14:15:00,80.61,80.61,80.44,80.48,53245.0,73.1185,73.1185,72.9643,73.0005,53245.0
2022-09-23 14:20:00,80.49,80.72,80.44,80.62,69390.0,73.0096,73.2182,72.9643,73.1275,69390.0
2022-09-23 14:25:00,80.62,80.71,80.59,80.65,72491.0,73.1275,73.2092,73.1003,73.1547,72491.0
2022-09-23 14:30:00,80.65,80.65,80.47,80.59,38672.0,73.1547,73.1547,72.9915,73.1003,38672.0
2022-09-23 14:35:00,80.6,80.61,80.41,80.44,54445.0,73.1094,73.1185,72.937,72.9643,54445.0
2022-09-23 14:40:00,80.43,80.65,80.34,80.64,84581.0,72.9552,73.1547,72.8736,73.1457,84581.0
2022-09-23 14:45:00,80.64,80.73,80.51,80.56,62436.0,73.1457,73.2273,73.0278,73.0731,62436.0
2022-09-23 14:50:00,80.56,80.61,80.43,80.45,57919.0,73.0731,73.1185,72.9552,72.9733,57919.0
2022-09-23 14:55:00,80.43,80.43,80.22,80.26,73803.0,72.9552,72.9552,72.7647,72.801,73803.0
2022-09-23 15:00:00,80.25,80.75,80.23,80.66,126462.0,72.7919,73.2454,72.7738,73.1638,126462.0
2022-09-23 15:05:00,80.66,80.86,80.53,80.68,136179.0,73.1638,73.3452,73.0459,73.182,136179.0
2022-09-23 15:10:00,80.69,80.73,80.52,80.61,103016.0,73.191,73.2273,73.0368,73.1185,103016.0
2022-09-23 15:15:00,80.62,80.88,80.62,80.8,87452.0,73.1275,73.3634,73.1275,73.2908,87452.0
2022-09-23 15:20:00,80.79,80.85,80.6,80.68,61998.0,73.2817,73.3362,73.1094,73.182,61998.0
2022-09-23 15:25:00,80.68,80.84,80.57,80.82,133586.0,73.182,73.3271,73.0822,73.3089,133586.0
2022-09-23 15:30:00,80.84,81.01,80.82,80.93,104556.0,73.3271,73.4813,73.3089,73.4087,104556.0
2022-09-23 15:35:00,80.93,81.1,80.81,81.09,198864.0,73.4087,73.5629,73.2999,73.5538,198864.0
2022-09-23 15:40:00,81.1,81.31,81.01,81.29,209253.0,73.5629,73.7534,73.4813,73.7353,209253.0
2022-09-23 15:45:00,81.29,81.38,81.17,81.29,211662.0,73.7353,73.8169,73.6264,73.7353,211662.0
2022-09-23 15:50:00,81.3,81.61,81.03,81.61,220748.0,73.7443,74.0255,73.4994,74.0255,220748.0
2022-09-23 15:55:00,81.61,81.65,81.36,81.51,597906.0,74.0255,74.0618,73.7988,73.9348,597906.0
2022-09-26 09:30:00,80.92,81.56,80.92,81.54,223457.0,73.3996,73.9802,73.3996,73.962,223457.0
2022-09-26 09:35:00,81.55,81.66,80.97,80.97,69161.0,73.9711,74.0709,73.445,73.445,69161.0
2022-09-26 09:40:00,80.93,81.17,80.5,80.61,69929.0,73.4087,73.6264,73.0187,73.1185,69929.0
2022-09-26 09:45:00,80.59,81.06,80.55,80.9,47708.0,73.1003,73.5266,73.064,73.3815,47708.0
2022-09-26 09:50:00,80.93,81.12,80.85,80.89,34779.0,73.4087,73.5811,73.3362,73.3724,34779.0
2022-09-26 09:55:00,80.85,81.01,80.57,80.69,43655.0,73.3362,73.4813,73.0822,73.191,43655.0
2022-09-26 10:00:00,80.7,80.79,80.25,80.44,51247.0,73.2001,73.2817,72.7919,72.9643,51247.0
2022-09-26 10:05:00,80.44,80.51,80.16,80.18,62161.0,72.9643,73.0278,72.7103,72.7284,62161.0
2022-09-26 10:10:00,80.19,80.75,79.92,80.75,119711.0,72.7375,73.2454,72.4926,73.2454,119711.0
2022-09-26 10:15:00,80.74,81.03,80.73,80.86,40802.0,73.2364,73.4994,73.2273,73.3452,40802.0
2022-09-26 10:20:00,80.85,81.01,80.8,80.96,55502.0,73.3362,73.4813,73.2908,73.4359,55502.0
2022-09-26 10:25:00,80.94,81.03,80.65,80.77,34436.0,73.4178,73.4994,73.1547,73.2636,34436.0
2022-09-26 10:30:00,80.75,80.75,80.47,80.52,47573.0,73.2454,73.2454,72.9915,73.0368,47573.0
2022-09-26 10:35:00,80.55,80.75,80.52,80.72,49206.0,73.064,73.2454,73.0368,73.2182,49206.0
2022-09-26 10:40:00,80.73,80.78,80.48,80.73,45934.0,73.2273,73.2727,73.0005,73.2273,45934.0
2022-09-26 10:45:00,80.73,80.79,80.37,80.52,50891.0,73.2273,73.2817,72.9008,73.0368,50891.0
2022-09-26 10:50:00,80.51,80.56,80.31,80.44,43793.0,73.0278,73.0731,72.8463,72.9643,43793.0
2022-09-26 10:55:00,80.43,80.53,80.29,80.45,62663.0,72.9552,73.0459,72.8282,72.9733,62663.0
2022-09-26 11:00:00,80.46,80.53,80.28,80.38,35390.0,72.9824,73.0459,72.8191,72.9098,35390.0
2022-09-26 11:05:00,80.33,80.34,80.01,80.04,68074.0,72.8645,72.8736,72.5742,72.6014,68074.0
2022-09-26 11:10:00,80.02,80.08,79.94,80.06,53562.0,72.5833,72.6377,72.5107,72.6196,53562.0
2022-09-26 11:15:00,80.06,80.07,79.84,79.85,41881.0,72.6196,72.6286,72.42,72.4291,41881.0
2022-09-26 11:20:00,79.86,79.92,79.74,79.86,60643.0,72.4382,72.4926,72.3293,72.4382,60643.0
2022-09-26 11:25:00,79.82,79.83,79.62,79.68,67880.0,72.4019,72.4109,72.2205,72.2749,67880.0
2022-09-26 11:30:00,79.66,79.82,79.63,79.73,64188.0,72.2567,72.4019,72.2295,72.3202,64188.0
2022-09-26 11:35:00,79.72,79.81,79.53,79.62,83347.0,72.3112,72.3928,72.1388,72.2205,83347.0
2022-09-26 11:40:00,79.62,79.84,79.49,79.49,63055.0,72.2205,72.42,72.1025,72.1025,63055.0
2022-09-26 11:45:00,79.47,79.7,79.43,79.67,52967.0,72.0844,72.293,72.0481,72.2658,52967.0
2022-09-26 11:50:00,79.66,79.71,79.58,79.7,35146.0,72.2567,72.3021,72.1842,72.293,35146.0
2022-09-26 11:55:00,79.71,79.84,79.66,79.67,107440.0,72.3021,72.42,72.2567,72.2658,107440.0
2022-09-26 12:00:00,79.64,79.66,79.42,79.57,129784.0,72.2386,72.2567,72.0391,72.1751,129784.0
2022-09-26 12:05:00,79.55,79.59,79.37,79.45,40827.0,72.157,72.1933,71.9937,72.0663,40827.0
2022-09-26 12:10:00,79.42,79.56,79.4,79.53,40604.0,72.0391,72.166,72.0209,72.1388,40604.0
2022-09-26 12:15:00,79.52,79.72,79.5,79.67,49278.0,72.1298,72.3112,72.1116,72.2658,49278.0
2022-09-26 12:20:00,79.68,79.7,79.49,79.49,57621.0,72.2749,72.293,72.1025,72.1025,57621.0
2022-09-26 12:25:00,79.48,79.57,79.42,79.5,51285.0,72.0935,72.1751,72.0391,72.1116,51285.0
2022-09-26 12:30:00,79.49,79.54,79.24,79.27,50637.0,72.1025,72.1479,71.8758,71.903,50637.0
2022-09-26 12:35:00,79.27,79.36,79.13,79.28,72190.0,71.903,71.9846,71.776,71.9121,72190.0
2022-09-26 12:40:00,79.26,79.3,79.17,79.22,22653.0,71.8939,71.9302,71.8123,71.8576,22653.0
2022-09-26 12:45:00,79.23,79.48,79.22,79.39,57754.0,71.8667,72.0935,71.8576,72.0118,57754.0
2022-09-26 12:50:00,79.38,79.51,79.38,79.5,37752.0,72.0028,72.1207,72.0028,72.1116,37752.0
2022-09-26 12:55:00,79.5,79.71,79.49,79.63,36228.0,72.1116,72.3021,72.1025,72.2295,36228.0
2022-09-26 13:00:00,79.62,79.62,79.33,79.35,32892.0,72.2205,72.2205,71.9574,71.9756,32892.0
2022-09-26 13:05:00,79.35,79.38,79.26,79.33,32010.0,71.9756,72.0028,71.8939,71.9574,32010.0
2022-09-26 13:10:00,79.35,79.38,79.12,79.14,91520.0,71.9756,72.0028,71.7669,71.7851,91520.0
2022-09-26 13:15:00,79.14,79.29,79.14,79.25,22834.0,71.7851,71.9211,71.7851,71.8849,22834.0
2022-09-26 13:20:00,79.23,79.29,79.11,79.14,53194.0,71.8667,71.9211,71.7579,71.7851,53194.0
2022-09-26 13:25:00,79.13,79.28,79.01,79.28,51139.0,71.776,71.9121,71.6672,71.9121,51139.0
2022-09-26 13:30:00,79.25,79.52,79.25,79.43,59300.0,71.8849,72.1298,71.8849,72.0481,59300.0
2022-09-26 13:35:00,79.44,79.62,79.36,79.58,48768.0,72.0572,72.2205,71.9846,72.1842,48768.0
2022-09-26 13:40:00,79.6,79.62,79.38,79.38,39419.0,72.2023,72.2205,72.0028,72.0028,39419.0
2022-09-26 13:45:00,79.43,79.64,79.43,79.62,54360.0,72.0481,72.2386,72.0481,72.2205,54360.0
2022-09-26 13:50:00,79.62,79.76,79.57,79.68,78377.0,72.2205,72.3475,72.1751,72.2749,78377.0
2022-09-26 13:55:00,79.66,79.66,79.34,79.36,26425.0,72.2567,72.2567,71.9665,71.9846,26425.0
2022-09-26 14:00:00,79.36,79.78,79.32,79.78,38331.0,71.9846,72.3656,71.9483,72.3656,38331.0
2022-09-26 14:05:00,79.76,79.88,79.71,79.85,31796.0,72.3475,72.4563,72.3021,72.4291,31796.0
2022-09-26 14:10:00,79.86,79.96,79.78,79.8,53457.0,72.4382,72.5289,72.3656,72.3837,53457.0
2022-09-26 14:15:00,79.75,79.82,79.68,79.73,30277.0,72.3384,72.4019,72.2749,72.3202,30277.0
2022-09-26 14:20:00,79.71,79.73,79.52,79.52,76901.0,72.3021,72.3202,72.1298,72.1298,76901.0
2022-09-26 14:25:00,79.52,79.53,79.19,79.19,86948.0,72.1298,72.1388,71.8304,71.8304,86948.0
2022-09-26 14:30:00,79.19,79.57,79.17,79.47,72266.0,71.8304,72.1751,71.8123,72.0844,72266.0
2022-09-26 14:35:00,79.49,79.58,79.42,79.51,63474.0,72.1025,72.1842,72.0391,72.1207,63474.0
2022-09-26 14:40:00,79.52,79.71,79.42,79.71,74467.0,72.1298,72.3021,72.0391,72.3021,74467.0
2022-09-26 14:45:00,79.7,80.2,79.67,80.14,50448.0,72.293,72.7466,72.2658,72.6921,50448.0
2022-09-26 14:50:00,80.14,80.22,80.02,80.19,39470.0,72.6921,72.7647,72.5833,72.7375,39470.0
2022-09-26 14:55:00,80.2,80.22,80.06,80.07,27638.0,72.7466,72.7647,72.6196,72.6286,27638.0
2022-09-26 15:00:00,80.08,80.23,80.08,80.17,75692.0,72.6377,72.7738,72.6377,72.7193,75692.0
2022-09-26 15:05:00,80.18,80.28,80.05,80.27,33513.0,72.7284,72.8191,72.6105,72.8101,33513.0
2022-09-26 15:10:00,80.27,80.35,80.22,80.27,46246.0,72.8101,72.8826,72.7647,72.8101,46246.0
2022-09-26 15:15:00,80.26,80.3,80.05,80.18,66653.0,72.801,72.8373,72.6105,72.7284,66653.0
2022-09-26 15:20:00,80.16,80.2,79.87,79.91,51430.0,72.7103,72.7466,72.4472,72.4835,51430.0
2022-09-26 15:25:00,79.89,79.99,79.84,79.9,83169.0,72.4654,72.5561,72.42,72.4744,83169.0
2022-09-26 15:30:00,79.91,79.91,79.73,79.8,142460.0,72.4835,72.4835,72.3202,72.3837,142460.0
2022-09-26 15:35:00,79.8,79.97,79.7,79.77,110332.0,72.3837,72.5379,72.293,72.3565,110332.0
2022-09-26 15:40:00,79.76,79.95,79.7,79.89,105937.0,72.3475,72.5198,72.293,72.4654,105937.0
2022-09-26 15:45:00,79.89,80.19,79.85,80.18,141971.0,72.4654,72.7375,72.4291,72.7284,141971.0
2022-09-26 15:50:00,80.18,80.37,79.99,80.23,168294.0,72.7284,72.9008,72.5561,72.7738,168294.0
2022-09-26 15:55:00,80.22,80.22,79.72,79.79,428332.0,72.7647,72.7647,72.3112,72.3747,428332.0
2022-09-27 09:30:00,80.7,80.81,80.16,80.71,117557.0,73.2001,73.2999,72.7103,73.2092,117557.0
2022-09-27 09:35:00,80.73,80.81,80.47,80.72,34731.0,73.2273,73.2999,72.9915,73.2182,34731.0
2022-09-27 09:40:00,80.76,80.85,80.43,80.47,77049.0,73.2545,73.3362,72.9552,72.9915,77049.0
2022-09-27 09:45:00,80.44,80.59,80.2,80.31,181604.0,72.9643,73.1003,72.7466,72.8463,181604.0
2022-09-27 09:50:00,80.31,80.52,80.19,80.5,75445.0,72.8463,73.0368,72.7375,73.0187,75445.0
2022-09-27 09:55:00,80.51,80.57,80.36,80.49,43482.0,73.0278,73.0822,72.8917,73.0096,43482.0
2022-09-27 10:00:00,80.51,80.53,80.11,80.2,94434.0,73.0278,73.0459,72.6649,72.7466,94434.0
2022-09-27 10:05:00,80.14,80.25,79.77,79.85,42294.0,72.6921,72.7919,72.3565,72.4291,42294.0
2022-09-27 10:10:00,79.86,80.14,79.8,80.08,69600.0,72.4382,72.6921,72.3837,72.6377,69600.0
2022-09-27 10:15:00,80.11,80.15,79.97,80.02,49307.0,72.6649,72.7012,72.5379,72.5833,49307.0
2022-09-27 10:20:00,80.0,80.34,79.96,80.24,136130.0,72.5651,72.8736,72.5289,72.7828,136130.0
2022-09-27 10:25:00,80.24,80.4,80.08,80.13,40340.0,72.7828,72.928,72.6377,72.6831,40340.0
2022-09-27 10:30:00,80.15,80.38,80.11,80.27,28725.0,72.7012,72.9098,72.6649,72.8101,28725.0
2022-09-27 10:35:00,80.25,80.56,80.22,80.42,55793.0,72.7919,73.0731,72.7647,72.9461,55793.0
2022-09-27 10:40:00,80.41,80.64,80.31,80.61,50945.0,72.937,73.1457,72.8463,73.1185,50945.0
2022-09-27 10:45:00,80.59,80.69,80.5,80.61,35623.0,73.1003,73.191,73.0187,73.1185,35623.0
2022-09-27 10:50:00,80.62,80.71,80.45,80.58,46810.0,73.1275,73.2092,72.9733,73.0912,46810.0
2022-09-27 10:55:00,80.58,80.65,80.46,80.6,53463.0,73.0912,73.1547,72.9824,73.1094,53463.0
2022-09-27 11:00:00,80.61,80.69,80.36,80.39,28279.0,73.1185,73.191,72.8917,72.9189,28279.0
2022-09-27 11:05:00,80.39,80.57,80.33,80.52,52946.0,72.9189,73.0822,72.8645,73.0368,52946.0
2022-09-27 11:10:00,80.52,80.54,80.26,80.26,28111.0,73.0368,73.055,72.801,72.801,28111.0
2022-09-27 11:15:00,80.29,80.33,80.12,80.17,36700.0,72.8282,72.8645,72.674,72.7193,36700.0
2022-09-27 11:20:00,80.16,80.21,79.93,79.93,54017.0,72.7103,72.7556,72.5017,72.5017,54017.0
2022-09-27 11:25:00,79.93,79.97,79.63,79.71,67048.0,72.5017,72.5379,72.2295,72.3021,67048.0
2022-09-27 11:30:00,79.7,79.92,79.67,79.86,29608.0,72.293,72.4926,72.2658,72.4382,29608.0
2022-09-27 11:35:00,79.85,79.91,79.78,79.86,39186.0,72.4291,72.4835,72.3656,72.4382,39186.0
2022-09-27 11:40:00,79.87,79.94,79.75,79.81,52542.0,72.4472,72.5107,72.3384,72.3928,52542.0
2022-09-27 11:45:00,79.79,79.87,79.6,79.64,29853.0,72.3747,72.4472,72.2023,72.2386,29853.0
2022-09-27 11:50:00,79.65,79.75,79.3,79.33,53532.0,72.2477,72.3384,71.9302,71.9574,53532.0
2022-09-27 11:55:00,79.34,79.37,79.14,79.16,51086.0,71.9665,71.9937,71.7851,71.8032,51086.0
2022-09-27 12:00:00,79.1,79.14,78.88,79.06,65628.0,71.7488,71.7851,71.5492,71.7125,65628.0
2022-09-27 12:05:00,79.04,79.04,78.81,78.81,33757.0,71.6944,71.6944,71.4857,71.4857,33757.0
2022-09-27 12:10:00,78.82,78.84,78.66,78.76,71881.0,71.4948,71.513,71.3497,71.4404,71881.0
2022-09-27 12:15:00,78.76,78.76,78.43,78.43,35950.0,71.4404,71.4404,71.1411,71.1411,35950.0
2022-09-27 12:20:00,78.42,78.54,78.35,78.48,65830.0,71.132,71.2408,71.0685,71.1864,65830.0
2022-09-27 12:25:00,78.49,78.76,78.49,78.76,93478.0,71.1955,71.4404,71.1955,71.4404,93478.0
2022-09-27 12:30:00,78.73,78.86,78.7,78.84,23602.0,71.4132,71.5311,71.386,71.513,23602.0
2022-09-27 12:35:00,78.88,78.9,78.69,78.72,46905.0,71.5492,71.5674,71.3769,71.4041,46905.0
2022-09-27 12:40:00,78.7,78.81,78.67,78.81,40083.0,71.386,71.4857,71.3588,71.4857,40083.0
2022-09-27 12:45:00,78.74,78.77,78.65,78.75,25395.0,71.4222,71.4495,71.3406,71.4313,25395.0
2022-09-27 12:50:00,78.74,78.81,78.52,78.79,52212.0,71.4222,71.4857,71.2227,71.4676,52212.0
2022-09-27 12:55:00,78.8,78.82,78.68,78.71,35845.0,71.4767,71.4948,71.3678,71.395,35845.0
2022-09-27 13:00:00,78.71,78.71,78.45,78.47,61724.0,71.395,71.395,71.1592,71.1773,61724.0
2022-09-27 13:05:00,78.48,78.73,78.45,78.63,55447.0,71.1864,71.4132,71.1592,71.3225,55447.0
2022-09-27 13:10:00,78.65,78.73,78.57,78.72,42013.0,71.3406,71.4132,71.268,71.4041,42013.0
2022-09-27 13:15:00,78.71,78.82,78.68,78.8,20559.0,71.395,71.4948,71.3678,71.4767,20559.0
2022-09-27 13:20:00,78.77,78.79,78.57,78.58,52684.0,71.4495,71.4676,71.268,71.2771,52684.0
2022-09-27 13:25:00,78.55,78.61,78.44,78.53,52090.0,71.2499,71.3043,71.1501,71.2318,52090.0
2022-09-27 13:30:00,78.52,78.72,78.48,78.69,47591.0,71.2227,71.4041,71.1864,71.3769,47591.0
2022-09-27 13:35:00,78.69,78.75,78.59,78.63,36020.0,71.3769,71.4313,71.2862,71.3225,36020.0
2022-09-27 13:40:00,78.63,78.66,78.47,78.52,33129.0,71.3225,71.3497,71.1773,71.2227,33129.0
2022-09-27 13:45:00,78.53,78.63,78.52,78.58,33711.0,71.2318,71.3225,71.2227,71.2771,33711.0
2022-09-27 13:50:00,78.54,78.6,78.47,78.51,43772.0,71.2408,71.2953,71.1773,71.2136,43772.0
2022-09-27 13:55:00,78.52,78.61,78.42,78.61,75632.0,71.2227,71.3043,71.132,71.3043,75632.0
2022-09-27 14:00:00,78.6,78.85,78.51,78.83,103495.0,71.2953,71.522,71.2136,71.5039,103495.0
2022-09-27 14:05:00,78.79,78.85,78.75,78.81,35354.0,71.4676,71.522,71.4313,71.4857,35354.0
2022-09-27 14:10:00,78.83,78.84,78.59,78.59,50289.0,71.5039,71.513,71.2862,71.2862,50289.0
2022-09-27 14:15:00,78.58,78.61,78.49,78.51,32321.0,71.2771,71.3043,71.1955,71.2136,32321.0
2022-09-27 14:20:00,78.5,78.65,78.49,78.64,45174.0,71.2046,71.3406,71.1955,71.3315,45174.0
2022-09-27 14:25:00,78.64,78.83,78.61,78.82,37651.0,71.3315,71.5039,71.3043,71.4948,37651.0
2022-09-27 14:30:00,78.81,78.86,78.69,78.84,22382.0,71.4857,71.5311,71.3769,71.513,22382.0
2022-09-27 14:35:00,78.84,79.24,78.81,79.22,27006.0,71.513,71.8758,71.4857,71.8576,27006.0
2022-09-27 14:40:00,79.22,79.4,79.22,79.29,29896.0,71.8576,72.0209,71.8576,71.9211,29896.0
2022-09-27 14:45:00,79.28,79.53,79.19,79.51,61330.0,71.9121,72.1388,71.8304,72.1207,61330.0
2022-09-27 14:50:00,79.51,79.54,79.4,79.4,57159.0,72.1207,72.1479,72.0209,72.0209,57159.0
2022-09-27 14:55:00,79.43,79.46,79.35,79.39,46269.0,72.0481,72.0753,71.9756,72.0118,46269.0
2022-09-27 15:00:00,79.38,79.38,79.08,79.22,71962.0,72.0028,72.0028,71.7306,71.8576,71962.0
2022-09-27 15:05:00,79.22,79.32,79.13,79.32,47536.0,71.8576,71.9483,71.776,71.9483,47536.0
2022-09-27 15:10:00,79.32,79.4,79.25,79.3,38120.0,71.9483,72.0209,71.8849,71.9302,38120.0
2022-09-27 15:15:00,79.3,79.38,79.11,79.37,62246.0,71.9302,72.0028,71.7579,71.9937,62246.0
2022-09-27 15:20:00,79.36,79.39,79.22,79.23,28437.0,71.9846,72.0118,71.8576,71.8667,28437.0
2022-09-27 15:25:00,79.23,79.27,79.11,79.17,43574.0,71.8667,71.903,71.7579,71.8123,43574.0
2022-09-27 15:30:00,79.19,79.21,78.97,79.05,38436.0,71.8304,71.8486,71.6309,71.7034,38436.0
2022-09-27 15:35:00,79.03,79.12,78.94,79.01,57551.0,71.6853,71.7669,71.6037,71.6672,57551.0
2022-09-27 15:40:00,79.02,79.31,78.98,79.28,77818.0,71.6762,71.9393,71.6399,71.9121,77818.0
2022-09-27 15:45:00,79.27,79.28,79.15,79.22,93422.0,71.903,71.9121,71.7941,71.8576,93422.0
2022-09-27 15:50:00,79.2,79.55,79.2,79.51,209685.0,71.8395,72.157,71.8395,72.1207,209685.0
2022-09-27 15:55:00,79.5,79.62,79.41,79.51,417055.0,72.1116,72.2205,72.03,72.1207,417055.0
2022-09-28 09:30:00,79.76,80.07,79.69,80.06,122598.0,72.3475,72.6286,72.284,72.6196,122598.0
2022-09-28 09:35:00,80.07,80.24,79.78,80.05,41702.0,72.6286,72.7828,72.3656,72.6105,41702.0
2022-09-28 09:40:00,80.09,80.64,79.98,80.62,100968.0,72.6468,73.1457,72.547,73.1275,100968.0
2022-09-28 09:45:00,80.62,80.83,80.47,80.7,66568.0,73.1275,73.318,72.9915,73.2001,66568.0
2022-09-28 09:50:00,80.69,81.08,80.66,81.03,69787.0,73.191,73.5448,73.1638,73.4994,69787.0
2022-09-28 09:55:00,81.04,81.29,80.98,81.24,92363.0,73.5085,73.7353,73.4541,73.6899,92363.0
2022-09-28 10:00:00,81.22,81.51,81.08,81.22,77599.0,73.6718,73.9348,73.5448,73.6718,77599.0
2022-09-28 10:05:00,81.23,81.26,80.64,80.64,71148.0,73.6808,73.708,73.1457,73.1457,71148.0
2022-09-28 10:10:00,80.65,80.85,80.59,80.77,67093.0,73.1547,73.3362,73.1003,73.2636,67093.0
2022-09-28 10:15:00,80.78,80.78,80.46,80.6,54165.0,73.2727,73.2727,72.9824,73.1094,54165.0
2022-09-28 10:20:00,80.6,81.14,80.6,81.12,56093.0,73.1094,73.5992,73.1094,73.5811,56093.0
2022-09-28 10:25:00,81.13,81.31,80.97,81.31,68772.0,73.5901,73.7534,73.445,73.7534,68772.0
2022-09-28 10:30:00,81.31,81.37,81.15,81.22,56011.0,73.7534,73.8078,73.6083,73.6718,56011.0
2022-09-28 10:35:00,81.23,81.39,81.15,81.15,53162.0,73.6808,73.826,73.6083,73.6083,53162.0
2022-09-28 10:40:00,81.19,81.37,81.08,81.28,49113.0,73.6446,73.8078,73.5448,73.7262,49113.0
2022-09-28 10:45:00,81.27,81.45,81.26,81.42,35649.0,73.7171,73.8804,73.708,73.8532,35649.0
2022-09-28 10:50:00,81.41,81.47,81.26,81.34,36941.0,73.8441,73.8985,73.708,73.7806,36941.0
2022-09-28 10:55:00,81.32,81.33,81.1,81.17,46856.0,73.7625,73.7715,73.5629,73.6264,46856.0
2022-09-28 11:00:00,81.12,81.28,81.0,81.12,67341.0,73.5811,73.7262,73.4722,73.5811,67341.0
2022-09-28 11:05:00,81.13,81.2,80.91,80.92,100377.0,73.5901,73.6536,73.3906,73.3996,100377.0
2022-09-28 11:10:00,80.92,81.35,80.9,81.22,37553.0,73.3996,73.7897,73.3815,73.6718,37553.0
2022-09-28 11:15:00,81.21,81.27,81.11,81.2,29106.0,73.6627,73.7171,73.572,73.6536,29106.0
2022-09-28 11:20:00,81.21,81.42,81.19,81.33,44731.0,73.6627,73.8532,73.6446,73.7715,44731.0
2022-09-28 11:25:00,81.34,81.47,81.16,81.17,28633.0,73.7806,73.8985,73.6173,73.6264,28633.0
2022-09-28 11:30:00,81.16,81.18,80.92,80.98,29049.0,73.6173,73.6355,73.3996,73.4541,29049.0
2022-09-28 11:35:00,81.0,81.13,80.86,80.9,36888.0,73.4722,73.5901,73.3452,73.3815,36888.0
2022-09-28 11:40:00,80.91,80.98,80.79,80.98,26938.0,73.3906,73.4541,73.2817,73.4541,26938.0
2022-09-28 11:45:00,80.98,81.13,80.93,81.08,52436.0,73.4541,73.5901,73.4087,73.5448,52436.0
2022-09-28 11:50:00,81.05,81.14,81.03,81.13,40299.0,73.5176,73.5992,73.4994,73.5901,40299.0
2022-09-28 11:55:00,81.13,81.2,81.0,81.02,34081.0,73.5901,73.6536,73.4722,73.4904,34081.0
2022-09-28 12:00:00,81.03,81.08,80.92,81.08,37648.0,73.4994,73.5448,73.3996,73.5448,37648.0
2022-09-28 12:05:00,81.08,81.11,80.98,81.07,28543.0,73.5448,73.572,73.4541,73.5357,28543.0
2022-09-28 12:10:00,81.08,81.24,81.07,81.22,57955.0,73.5448,73.6899,73.5357,73.6718,57955.0
2022-09-28 12:15:00,81.22,81.3,81.14,81.28,42716.0,73.6718,73.7443,73.5992,73.7262,42716.0
2022-09-28 12:20:00,81.3,81.31,81.12,81.14,47151.0,73.7443,73.7534,73.5811,73.5992,47151.0
2022-09-28 12:25:00,81.13,81.13,80.94,80.95,20584.0,73.5901,73.5901,73.4178,73.4269,20584.0
2022-09-28 12:30:00,80.97,81.0,80.85,80.96,31412.0,73.445,73.4722,73.3362,73.4359,31412.0
2022-09-28 12:35:00,80.95,80.98,80.84,80.9,20862.0,73.4269,73.4541,73.3271,73.3815,20862.0
2022-09-28 12:40:00,80.91,81.16,80.9,81.16,26294.0,73.3906,73.6173,73.3815,73.6173,26294.0
2022-09-28 12:45:00,81.17,81.17,81.02,81.06,32103.0,73.6264,73.6264,73.4904,73.5266,32103.0
2022-09-28 12:50:00,81.07,81.07,80.93,81.02,42382.0,73.5357,73.5357,73.4087,73.4904,42382.0
2022-09-28 12:55:00,81.04,81.14,81.03,81.11,21557.0,73.5085,73.5992,73.4994,73.572,21557.0
2022-09-28 13:00:00,81.14,81.21,81.04,81.17,50479.0,73.5992,73.6627,73.5085,73.6264,50479.0
2022-09-28 13:05:00,81.16,81.43,81.16,81.4,41208.0,73.6173,73.8623,73.6173,73.835,41208.0
2022-09-28 13:10:00,81.38,81.42,81.31,81.38,14313.0,73.8169,73.8532,73.7534,73.8169,14313.0
2022-09-28 13:15:00,81.41,81.49,81.39,81.48,40222.0,73.8441,73.9167,73.826,73.9076,40222.0
2022-09-28 13:20:00,81.5,81.5,81.36,81.37,29634.0,73.9257,73.9257,73.7988,73.8078,29634.0
2022-09-28 13:25:00,81.36,81.36,81.27,81.31,13885.0,73.7988,73.7988,73.7171,73.7534,13885.0
2022-09-28 13:30:00,81.28,81.29,81.12,81.27,26332.0,73.7262,73.7353,73.5811,73.7171,26332.0
2022-09-28 13:35:00,81.26,81.31,81.1,81.18,35075.0,73.708,73.7534,73.5629,73.6355,35075.0
2022-09-28 13:40:00,81.17,81.31,81.16,81.23,19344.0,73.6264,73.7534,73.6173,73.6808,19344.0
2022-09-28 13:45:00,81.25,81.25,81.06,81.1,33909.0,73.699,73.699,73.5266,73.5629,33909.0
2022-09-28 13:50:00,81.09,81.12,81.02,81.12,26478.0,73.5538,73.5811,73.4904,73.5811,26478.0
2022-09-28 13:55:00,81.11,81.17,81.05,81.13,19652.0,73.572,73.6264,73.5176,73.5901,19652.0
2022-09-28 14:00:00,81.12,81.16,81.06,81.1,32225.0,73.5811,73.6173,73.5266,73.5629,32225.0
2022-09-28 14:05:00,81.11,81.19,81.09,81.11,30079.0,73.572,73.6446,73.5538,73.572,30079.0
2022-09-28 14:10:00,81.1,81.16,81.05,81.05,20980.0,73.5629,73.6173,73.5176,73.5176,20980.0
2022-09-28 14:15:00,81.07,81.09,80.99,81.04,19929.0,73.5357,73.5538,73.4631,73.5085,19929.0
2022-09-28 14:20:00,81.03,81.03,80.96,80.99,30550.0,73.4994,73.4994,73.4359,73.4631,30550.0
2022-09-28 14:25:00,81.01,81.07,80.96,81.06,27794.0,73.4813,73.5357,73.4359,73.5266,27794.0
2022-09-28 14:30:00,81.05,81.17,81.03,81.14,36918.0,73.5176,73.6264,73.4994,73.5992,36918.0
2022-09-28 14:35:00,81.15,81.28,81.11,81.24,24127.0,73.6083,73.7262,73.572,73.6899,24127.0
2022-09-28 14:40:00,81.23,81.24,81.02,81.12,18480.0,73.6808,73.6899,73.4904,73.5811,18480.0
2022-09-28 14:45:00,81.14,81.16,81.06,81.11,20230.0,73.5992,73.6173,73.5266,73.572,20230.0
2022-09-28 14:50:00,81.11,81.23,81.11,81.18,22436.0,73.572,73.6808,73.572,73.6355,22436.0
2022-09-28 14:55:00,81.19,81.27,81.17,81.19,20808.0,73.6446,73.7171,73.6264,73.6446,20808.0
2022-09-28 15:00:00,81.22,81.45,81.17,81.44,29157.0,73.6718,73.8804,73.6264,73.8713,29157.0
2022-09-28 15:05:00,81.44,81.67,81.4,81.61,50277.0,73.8713,74.0799,73.835,74.0255,50277.0
2022-09-28 15:10:00,81.61,81.63,81.54,81.57,37623.0,74.0255,74.0437,73.962,73.9892,37623.0
2022-09-28 15:15:00,81.57,81.59,81.51,81.52,36560.0,73.9892,74.0074,73.9348,73.9439,36560.0
2022-09-28 15:20:00,81.52,81.58,81.42,81.56,26573.0,73.9439,73.9983,73.8532,73.9802,26573.0
2022-09-28 15:25:00,81.57,81.7,81.56,81.69,46104.0,73.9892,74.1072,73.9802,74.0981,46104.0
2022-09-28 15:30:00,81.69,81.87,81.69,81.86,77163.0,74.0981,74.2614,74.0981,74.2523,77163.0
2022-09-28 15:35:00,81.84,81.89,81.74,81.75,51697.0,74.2341,74.2795,74.1434,74.1525,51697.0
2022-09-28 15:40:00,81.74,81.89,81.73,81.81,78790.0,74.1434,74.2795,74.1344,74.2069,78790.0
2022-09-28 15:45:00,81.8,81.85,81.71,81.72,103217.0,74.1979,74.2432,74.1162,74.1253,103217.0
2022-09-28 15:50:00,81.67,81.72,81.58,81.59,124335.0,74.0799,74.1253,73.9983,74.0074,124335.0
2022-09-28 15:55:00,81.59,81.71,81.36,81.38,330922.0,74.0074,74.1162,73.7988,73.8169,330922.0
2022-09-29 09:30:00,80.8,81.03,80.34,80.41,97978.0,73.2908,73.4994,72.8736,72.937,97978.0
2022-09-29 09:35:00,80.37,80.49,80.26,80.37,40151.0,72.9008,73.0096,72.801,72.9008,40151.0
2022-09-29 09:40:00,80.4,80.4,79.82,79.86,43037.0,72.928,72.928,72.4019,72.4382,43037.0
2022-09-29 09:45:00,79.85,79.91,79.67,79.77,58280.0,72.4291,72.4835,72.2658,72.3565,58280.0
2022-09-29 09:50:00,79.78,80.0,79.73,79.84,30210.0,72.3656,72.5651,72.3202,72.42,30210.0
2022-09-29 09:55:00,79.86,79.95,79.72,79.79,40461.0,72.4382,72.5198,72.3112,72.3747,40461.0
2022-09-29 10:00:00,79.8,79.8,79.31,79.45,56131.0,72.3837,72.3837,71.9393,72.0663,56131.0
2022-09-29 10:05:00,79.46,79.67,79.43,79.45,69816.0,72.0753,72.2658,72.0481,72.0663,69816.0
2022-09-29 10:10:00,79.41,79.54,79.16,79.24,33616.0,72.03,72.1479,71.8032,71.8758,33616.0
2022-09-29 10:15:00,79.25,79.27,79.03,79.09,73917.0,71.8849,71.903,71.6853,71.7397,73917.0
2022-09-29 10:20:00,79.09,79.35,79.04,79.15,51508.0,71.7397,71.9756,71.6944,71.7941,51508.0
2022-09-29 10:25:00,79.19,79.34,79.17,79.26,66079.0,71.8304,71.9665,71.8123,71.8939,66079.0
2022-09-29 10:30:00,79.28,79.28,79.06,79.18,44452.0,71.9121,71.9121,71.7125,71.8214,44452.0
2022-09-29 10:35:00,79.16,79.32,79.04,79.25,38260.0,71.8032,71.9483,71.6944,71.8849,38260.0
2022-09-29 10:40:00,79.24,79.61,79.24,79.57,43375.0,71.8758,72.2114,71.8758,72.1751,43375.0
2022-09-29 10:45:00,79.58,79.68,79.52,79.61,23843.0,72.1842,72.2749,72.1298,72.2114,23843.0
2022-09-29 10:50:00,79.61,79.84,79.58,79.76,23426.0,72.2114,72.42,72.1842,72.3475,23426.0
2022-09-29 10:55:00,79.77,79.88,79.71,79.72,27756.0,72.3565,72.4563,72.3021,72.3112,27756.0
2022-09-29 11:00:00,79.7,79.94,79.68,79.84,33389.0,72.293,72.5107,72.2749,72.42,33389.0
2022-09-29 11:05:00,79.8,80.22,79.77,80.17,37746.0,72.3837,72.7647,72.3565,72.7193,37746.0
2022-09-29 11:10:00,80.17,80.23,79.95,80.03,21840.0,72.7193,72.7738,72.5198,72.5924,21840.0
2022-09-29 11:15:00,80.04,80.13,79.98,80.07,40571.0,72.6014,72.6831,72.547,72.6286,40571.0
2022-09-29 11:20:00,80.06,80.06,79.85,79.86,26047.0,72.6196,72.6196,72.4291,72.4382,26047.0
2022-09-29 11:25:00,79.86,79.99,79.85,79.93,42542.0,72.4382,72.5561,72.4291,72.5017,42542.0
2022-09-29 11:30:00,79.94,80.0,79.82,79.96,37851.0,72.5107,72.5651,72.4019,72.5289,37851.0
2022-09-29 11:35:00,79.93,80.03,79.84,79.97,29515.0,72.5017,72.5924,72.42,72.5379,29515.0
2022-09-29 11:40:00,79.96,80.18,79.93,80.15,35262.0,72.5289,72.7284,72.5017,72.7012,35262.0
2022-09-29 11:45:00,80.18,80.29,80.15,80.28,25602.0,72.7284,72.8282,72.7012,72.8191,25602.0
2022-09-29 11:50:00,80.27,80.56,80.21,80.5,59576.0,72.8101,73.0731,72.7556,73.0187,59576.0
2022-09-29 11:55:00,80.5,80.53,80.27,80.27,40805.0,73.0187,73.0459,72.8101,72.8101,40805.0
2022-09-29 12:00:00,80.28,80.32,80.21,80.29,29083.0,72.8191,72.8554,72.7556,72.8282,29083.0
2022-09-29 12:05:00,80.29,80.39,80.24,80.39,58032.0,72.8282,72.9189,72.7828,72.9189,58032.0
2022-09-29 12:10:00,80.38,80.39,80.22,80.3,26709.0,72.9098,72.9189,72.7647,72.8373,26709.0
2022-09-29 12:15:00,80.29,80.32,80.0,80.02,22048.0,72.8282,72.8554,72.5651,72.5833,22048.0
2022-09-29 12:20:00,80.02,80.05,79.86,80.01,30341.0,72.5833,72.6105,72.4382,72.5742,30341.0
2022-09-29 12:25:00,80.01,80.05,79.96,80.05,25851.0,72.5742,72.6105,72.5289,72.6105,25851.0
2022-09-29 12:30:00,80.0,80.25,79.97,80.25,15828.0,72.5651,72.7919,72.5379,72.7919,15828.0
2022-09-29 12:35:00,80.25,80.31,80.09,80.27,20267.0,72.7919,72.8463,72.6468,72.8101,20267.0
2022-09-29 12:40:00,80.29,80.3,80.11,80.17,8732.0,72.8282,72.8373,72.6649,72.7193,8732.0
2022-09-29 12:45:00,80.18,80.18,79.99,80.03,14964.0,72.7284,72.7284,72.5561,72.5924,14964.0
2022-09-29 12:50:00,80.02,80.09,79.98,80.04,13510.0,72.5833,72.6468,72.547,72.6014,13510.0
2022-09-29 12:55:00,80.08,80.08,79.84,79.9,35056.0,72.6377,72.6377,72.42,72.4744,35056.0
2022-09-29 13:00:00,79.89,79.9,79.77,79.82,30241.0,72.4654,72.4744,72.3565,72.4019,30241.0
2022-09-29 13:05:00,79.82,79.87,79.71,79.71,31831.0,72.4019,72.4472,72.3021,72.3021,31831.0
2022-09-29 13:10:00,79.72,79.87,79.71,79.87,31082.0,72.3112,72.4472,72.3021,72.4472,31082.0
2022-09-29 13:15:00,79.86,79.89,79.75,79.76,27617.0,72.4382,72.4654,72.3384,72.3475,27617.0
2022-09-29 13:20:00,79.73,79.75,79.66,79.72,15651.0,72.3202,72.3384,72.2567,72.3112,15651.0
2022-09-29 13:25:00,79.74,79.84,79.67,79.76,14821.0,72.3293,72.42,72.2658,72.3475,14821.0
2022-09-29 13:30:00,79.74,79.85,79.7,79.85,28746.0,72.3293,72.4291,72.293,72.4291,28746.0
2022-09-29 13:35:00,79.85,79.88,79.77,79.81,24604.0,72.4291,72.4563,72.3565,72.3928,24604.0
2022-09-29 13:40:00,79.82,79.82,79.65,79.67,23400.0,72.4019,72.4019,72.2477,72.2658,23400.0
2022-09-29 13:45:00,79.68,79.75,79.62,79.62,22852.0,72.2749,72.3384,72.2205,72.2205,22852.0
2022-09-29 13:50:00,79.63,79.64,79.44,79.46,34920.0,72.2295,72.2386,72.0572,72.0753,34920.0
2022-09-29 13:55:00,79.44,79.51,79.4,79.42,17238.0,72.0572,72.1207,72.0209,72.0391,17238.0
2022-09-29 14:00:00,79.41,79.41,79.3,79.36,40465.0,72.03,72.03,71.9302,71.9846,40465.0
2022-09-29 14:05:00,79.36,79.54,79.36,79.5,41420.0,71.9846,72.1479,71.9846,72.1116,41420.0
2022-09-29 14:10:00,79.51,79.52,79.4,79.42,19480.0,72.1207,72.1298,72.0209,72.0391,19480.0
2022-09-29 14:15:00,79.43,79.46,79.34,79.39,19536.0,72.0481,72.0753,71.9665,72.0118,19536.0
2022-09-29 14:20:00,79.44,79.55,79.4,79.44,25683.0,72.0572,72.157,72.0209,72.0572,25683.0
2022-09-29 14:25:00,79.47,79.62,79.41,79.53,36170.0,72.0844,72.2205,72.03,72.1388,36170.0
2022-09-29 14:30:00,79.53,79.62,79.45,79.47,18581.0,72.1388,72.2205,72.0663,72.0844,18581.0
2022-09-29 14:35:00,79.46,79.73,79.45,79.69,28389.0,72.0753,72.3202,72.0663,72.284,28389.0
2022-09-29 14:40:00,79.69,79.73,79.57,79.57,12253.0,72.284,72.3202,72.1751,72.1751,12253.0
2022-09-29 14:45:00,79.57,79.66,79.56,79.59,13073.0,72.1751,72.2567,72.166,72.1933,13073.0
2022-09-29 14:50:00,79.59,79.61,79.41,79.46,28870.0,72.1933,72.2114,72.03,72.0753,28870.0
2022-09-29 14:55:00,79.45,79.51,79.35,79.36,29942.0,72.0663,72.1207,71.9756,71.9846,29942.0
2022-09-29 15:00:00,79.34,79.62,79.34,79.56,35237.0,71.9665,72.2205,71.9665,72.166,35237.0
2022-09-29 15:05:00,79.54,79.68,79.45,79.46,38642.0,72.1479,72.2749,72.0663,72.0753,38642.0
2022-09-29 15:10:00,79.46,79.76,79.42,79.76,35164.0,72.0753,72.3475,72.0391,72.3475,35164.0
2022-09-29 15:15:00,79.74,79.86,79.69,79.85,46797.0,72.3293,72.4382,72.284,72.4291,46797.0
2022-09-29 15:20:00,79.83,79.89,79.76,79.83,59374.0,72.4109,72.4654,72.3475,72.4109,59374.0
2022-09-29 15:25:00,79.81,79.82,79.63,79.67,68323.0,72.3928,72.4019,72.2295,72.2658,68323.0
2022-09-29 15:30:00,79.65,79.94,79.61,79.87,73163.0,72.2477,72.5107,72.2114,72.4472,73163.0
2022-09-29 15:35:00,79.87,80.05,79.78,79.96,88524.0,72.4472,72.6105,72.3656,72.5289,88524.0
2022-09-29 15:40:00,79.97,80.04,79.82,79.98,53169.0,72.5379,72.6014,72.4019,72.547,53169.0
2022-09-29 15:45:00,79.97,80.0,79.79,79.8,188072.0,72.5379,72.5651,72.3747,72.3837,188072.0
2022-09-29 15:50:00,79.8,79.91,79.7,79.8,155286.0,72.3837,72.4835,72.293,72.3837,155286.0
2022-09-29 15:55:00,79.8,79.96,79.72,79.85,410869.0,72.3837,72.5289,72.3112,72.4291,410869.0
2022-09-30 09:30:00,79.77,80.15,79.54,79.78,100324.0,72.3565,72.7012,72.1479,72.3656,100324.0
2022-09-30 09:35:00,79.77,79.87,79.26,79.4,53309.0,72.3565,72.4472,71.8939,72.0209,53309.0
2022-09-30 09:40:00,79.39,79.73,79.2,79.26,190637.0,72.0118,72.3202,71.8395,71.8939,190637.0
2022-09-30 09:45:00,79.31,79.59,79.2,79.53,56110.0,71.9393,72.1933,71.8395,72.1388,56110.0
2022-09-30 09:50:00,79.59,79.91,79.54,79.87,44914.0,72.1933,72.4835,72.1479,72.4472,44914.0
2022-09-30 09:55:00,79.9,80.48,79.88,80.47,131946.0,72.4744,73.0005,72.4563,72.9915,131946.0
2022-09-30 10:00:00,80.46,80.54,80.21,80.32,93524.0,72.9824,73.055,72.7556,72.8554,93524.0
2022-09-30 10:05:00,80.31,80.35,80.02,80.3,81482.0,72.8463,72.8826,72.5833,72.8373,81482.0
2022-09-30 10:10:00,80.28,80.49,80.12,80.32,41727.0,72.8191,73.0096,72.674,72.8554,41727.0
2022-09-30 10:15:00,80.34,80.42,79.87,80.07,43531.0,72.8736,72.9461,72.4472,72.6286,43531.0
2022-09-30 10:20:00,80.09,80.11,79.89,79.98,85780.0,72.6468,72.6649,72.4654,72.547,85780.0
2022-09-30 10:25:00,80.0,80.24,79.95,80.13,40535.0,72.5651,72.7828,72.5198,72.6831,40535.0
2022-09-30 10:30:00,80.12,80.61,80.12,80.54,48936.0,72.674,73.1185,72.674,73.055,48936.0
2022-09-30 10:35:00,80.54,80.71,80.52,80.55,25920.0,73.055,73.2092,73.0368,73.064,25920.0
2022-09-30 10:40:00,80.55,80.55,80.39,80.46,31670.0,73.064,73.064,72.9189,72.9824,31670.0
2022-09-30 10:45:00,80.49,80.6,80.37,80.54,23881.0,73.0096,73.1094,72.9008,73.055,23881.0
2022-09-30 10:50:00,80.56,80.73,80.52,80.72,23038.0,73.0731,73.2273,73.0368,73.2182,23038.0
2022-09-30 10:55:00,80.7,80.74,80.52,80.59,25553.0,73.2001,73.2364,73.0368,73.1003,25553.0
2022-09-30 11:00:00,80.6,80.72,80.43,80.66,30881.0,73.1094,73.2182,72.9552,73.1638,30881.0
2022-09-30 11:05:00,80.69,81.1,80.64,81.06,82027.0,73.191,73.5629,73.1457,73.5266,82027.0
2022-09-30 11:10:00,81.08,81.09,80.97,81.09,71632.0,73.5448,73.5538,73.445,73.5538,71632.0
2022-09-30 11:15:00,81.1,81.16,80.94,81.0,44079.0,73.5629,73.6173,73.4178,73.4722,44079.0
2022-09-30 11:20:00,81.01,81.1,81.0,81.06,16624.0,73.4813,73.5629,73.4722,73.5266,16624.0
2022-09-30 11:25:00,81.04,81.13,80.88,80.88,42563.0,73.5085,73.5901,73.3634,73.3634,42563.0
2022-09-30 11:30:00,80.9,80.98,80.82,80.87,22723.0,73.3815,73.4541,73.3089,73.3543,22723.0
2022-09-30 11:35:00,80.86,80.88,80.68,80.71,21119.0,73.3452,73.3634,73.182,73.2092,21119.0
2022-09-30 11:40:00,80.72,80.72,80.3,80.3,26121.0,73.2182,73.2182,72.8373,72.8373,26121.0
2022-09-30 11:45:00,80.31,80.39,80.17,80.22,37213.0,72.8463,72.9189,72.7193,72.7647,37213.0
2022-09-30 11:50:00,80.2,80.21,80.09,80.15,32986.0,72.7466,72.7556,72.6468,72.7012,32986.0
2022-09-30 11:55:00,80.14,80.17,80.06,80.11,46166.0,72.6921,72.7193,72.6196,72.6649,46166.0
2022-09-30 12:00:00,80.09,80.11,79.91,79.99,38177.0,72.6468,72.6649,72.4835,72.5561,38177.0
2022-09-30 12:05:00,79.99,80.1,79.9,79.9,29831.0,72.5561,72.6559,72.4744,72.4744,29831.0
2022-09-30 12:10:00,79.88,80.0,79.85,79.94,44345.0,72.4563,72.5651,72.4291,72.5107,44345.0
2022-09-30 12:15:00,79.97,80.11,79.96,80.03,21616.0,72.5379,72.6649,72.5289,72.5924,21616.0
2022-09-30 12:20:00,80.02,80.03,79.8,79.99,34091.0,72.5833,72.5924,72.3837,72.5561,34091.0
2022-09-30 12:25:00,79.96,80.05,79.91,79.92,27122.0,72.5289,72.6105,72.4835,72.4926,27122.0
2022-09-30 12:30:00,79.91,80.12,79.87,80.06,26237.0,72.4835,72.674,72.4472,72.6196,26237.0
2022-09-30 12:35:00,80.06,80.27,80.02,80.25,26656.0,72.6196,72.8101,72.5833,72.7919,26656.0
2022-09-30 12:40:00,80.24,80.24,80.18,80.19,23913.0,72.7828,72.7828,72.7284,72.7375,23913.0
2022-09-30 12:45:00,80.22,80.3,80.15,80.24,40794.0,72.7647,72.8373,72.7012,72.7828,40794.0
2022-09-30 12:50:00,80.25,80.29,80.1,80.1,21108.0,72.7919,72.8282,72.6559,72.6559,21108.0
2022-09-30 12:55:00,80.1,80.18,80.07,80.1,26793.0,72.6559,72.7284,72.6286,72.6559,26793.0
2022-09-30 13:00:00,80.09,80.1,79.98,80.05,41563.0,72.6468,72.6559,72.547,72.6105,41563.0
2022-09-30 13:05:00,80.04,80.14,80.02,80.13,51696.0,72.6014,72.6921,72.5833,72.6831,51696.0
2022-09-30 13:10:00,80.13,80.31,80.13,80.14,67051.0,72.6831,72.8463,72.6831,72.6921,67051.0
2022-09-30 13:15:00,80.14,80.24,80.03,80.1,24763.0,72.6921,72.7828,72.5924,72.6559,24763.0
2022-09-30 13:20:00,80.12,80.22,80.1,80.13,23390.0,72.674,72.7647,72.6559,72.6831,23390.0
2022-09-30 13:25:00,80.13,80.3,80.11,80.25,20486.0,72.6831,72.8373,72.6649,72.7919,20486.0
2022-09-30 13:30:00,80.26,80.33,80.13,80.14,48479.0,72.801,72.8645,72.6831,72.6921,48479.0
2022-09-30 13:35:00,80.15,80.16,79.91,79.94,28127.0,72.7012,72.7103,72.4835,72.5107,28127.0
2022-09-30 13:40:00,79.94,79.96,79.82,79.83,28413.0,72.5107,72.5289,72.4019,72.4109,28413.0
2022-09-30 13:45:00,79.8,79.83,79.73,79.74,24213.0,72.3837,72.4109,72.3202,72.3293,24213.0
2022-09-30 13:50:00,79.72,79.89,79.69,79.82,50290.0,72.3112,72.4654,72.284,72.4019,50290.0
2022-09-30 13:55:00,79.81,79.9,79.75,79.76,42408.0,72.3928,72.4744,72.3384,72.3475,42408.0
2022-09-30 14:00:00,79.75,79.86,79.65,79.81,83192.0,72.3384,72.4382,72.2477,72.3928,83192.0
2022-09-30 14:05:00,79.84,79.94,79.75,79.94,66384.0,72.42,72.5107,72.3384,72.5107,66384.0
2022-09-30 14:10:00,79.93,80.03,79.91,79.99,38828.0,72.5017,72.5924,72.4835,72.5561,38828.0
2022-09-30 14:15:00,79.97,80.08,79.92,79.94,63987.0,72.5379,72.6377,72.4926,72.5107,63987.0
2022-09-30 14:20:00,79.98,80.0,79.82,79.83,61173.0,72.547,72.5651,72.4019,72.4109,61173.0
2022-09-30 14:25:00,79.81,79.82,79.59,79.68,63397.0,72.3928,72.4019,72.1933,72.2749,63397.0
2022-09-30 14:30:00,79.67,79.75,79.54,79.7,60250.0,72.2658,72.3384,72.1479,72.293,60250.0
2022-09-30 14:35:00,79.69,79.77,79.62,79.76,35119.0,72.284,72.3565,72.2205,72.3475,35119.0
2022-09-30 14:40:00,79.77,79.77,79.51,79.56,73259.0,72.3565,72.3565,72.1207,72.166,73259.0
2022-09-30 14:45:00,79.58,79.58,79.31,79.47,48679.0,72.1842,72.1842,71.9393,72.0844,48679.0
2022-09-30 14:50:00,79.48,79.52,79.41,79.43,29925.0,72.0935,72.1298,72.03,72.0481,29925.0
2022-09-30 14:55:00,79.42,79.42,79.25,79.31,56777.0,72.0391,72.0391,71.8849,71.9393,56777.0
2022-09-30 15:00:00,79.31,79.72,79.29,79.61,129829.0,71.9393,72.3112,71.9211,72.2114,129829.0
2022-09-30 15:05:00,79.58,79.65,79.42,79.47,47474.0,72.1842,72.2477,72.0391,72.0844,47474.0
2022-09-30 15:10:00,79.46,79.54,79.28,79.34,50279.0,72.0753,72.1479,71.9121,71.9665,50279.0
2022-09-30 15:15:00,79.35,79.46,79.27,79.39,56990.0,71.9756,72.0753,71.903,72.0118,56990.0
2022-09-30 15:20:00,79.4,79.43,79.27,79.35,82734.0,72.0209,72.0481,71.903,71.9756,82734.0
2022-09-30 15:25:00,79.36,79.45,79.14,79.42,73473.0,71.9846,72.0663,71.7851,72.0391,73473.0
2022-09-30 15:30:00,79.42,79.6,79.25,79.32,92630.0,72.0391,72.2023,71.8849,71.9483,92630.0
2022-09-30 15:35:00,79.31,79.4,79.2,79.28,70282.0,71.9393,72.0209,71.8395,71.9121,70282.0
2022-09-30 15:40:00,79.26,79.41,79.26,79.36,103257.0,71.8939,72.03,71.8939,71.9846,103257.0
2022-09-30 15:45:00,79.36,79.47,79.28,79.37,116713.0,71.9846,72.0844,71.9121,71.9937,116713.0
2022-09-30 15:50:00,79.37,79.37,79.07,79.11,230712.0,71.9937,71.9937,71.7216,71.7579,230712.0
2022-09-30 15:55:00,79.12,79.12,78.86,79.03,612029.0,71.7669,71.7669,71.5311,71.6853,612029.0
2022-10-03 09:30:00,80.05,80.1,78.99,78.99,124248.0,72.6105,72.6559,71.649,71.649,124248.0
2022-10-03 09:35:00,79.01,79.02,78.56,78.59,56582.0,71.6672,71.6762,71.259,71.2862,56582.0
2022-10-03 09:40:00,78.59,79.09,78.31,79.06,140245.0,71.2862,71.7397,71.0322,71.7125,140245.0
2022-10-03 09:45:00,79.09,79.58,79.08,79.53,86304.0,71.7397,72.1842,71.7306,72.1388,86304.0
2022-10-03 09:50:00,79.57,79.69,79.14,79.16,71863.0,72.1751,72.284,71.7851,71.8032,71863.0
2022-10-03 09:55:00,79.14,79.41,78.94,79.02,50769.0,71.7851,72.03,71.6037,71.6762,50769.0
2022-10-03 10:00:00,79.08,79.49,79.05,79.3,82829.0,71.7306,72.1025,71.7034,71.9302,82829.0
2022-10-03 10:05:00,79.34,79.89,79.34,79.66,154347.0,71.9665,72.4654,71.9665,72.2567,154347.0
2022-10-03 10:10:00,79.67,80.14,79.67,80.11,49859.0,72.2658,72.6921,72.2658,72.6649,49859.0
2022-10-03 10:15:00,80.09,80.43,80.05,80.34,149637.0,72.6468,72.9552,72.6105,72.8736,149637.0
2022-10-03 10:20:00,80.33,80.59,79.37,80.58,94399.0,72.8645,73.1003,71.9937,73.0912,94399.0
2022-10-03 10:25:00,80.57,80.78,80.47,80.59,31513.0,73.0822,73.2727,72.9915,73.1003,31513.0
2022-10-03 10:30:00,80.61,80.68,80.41,80.56,41918.0,73.1185,73.182,72.937,73.0731,41918.0
2022-10-03 10:35:00,80.55,80.63,80.45,80.47,43253.0,73.064,73.1366,72.9733,72.9915,43253.0
2022-10-03 10:40:00,80.5,80.55,80.34,80.49,53359.0,73.0187,73.064,72.8736,73.0096,53359.0
2022-10-03 10:45:00,80.5,80.75,80.5,80.69,34077.0,73.0187,73.2454,73.0187,73.191,34077.0
2022-10-03 10:50:00,80.7,80.88,80.66,80.88,46301.0,73.2001,73.3634,73.1638,73.3634,46301.0
2022-10-03 10:55:00,80.87,80.98,80.66,80.67,57874.0,73.3543,73.4541,73.1638,73.1729,57874.0
2022-10-03 11:00:00,80.67,80.71,80.49,80.51,104150.0,73.1729,73.2092,73.0096,73.0278,104150.0
2022-10-03 11:05:00,80.51,80.81,80.51,80.72,44785.0,73.0278,73.2999,73.0278,73.2182,44785.0
2022-10-03 11:10:00,80.73,80.8,80.52,80.63,63516.0,73.2273,73.2908,73.0368,73.1366,63516.0
2022-10-03 11:15:00,80.62,80.65,80.44,80.47,40905.0,73.1275,73.1547,72.9643,72.9915,40905.0
2022-10-03 11:20:00,80.47,80.55,80.37,80.55,47819.0,72.9915,73.064,72.9008,73.064,47819.0
2022-10-03 11:25:00,80.56,80.58,80.44,80.46,28211.0,73.0731,73.0912,72.9643,72.9824,28211.0
2022-10-03 11:30:00,80.45,80.64,80.45,80.6,32684.0,72.9733,73.1457,72.9733,73.1094,32684.0
2022-10-03 11:35:00,80.61,80.61,80.46,80.55,33085.0,73.1185,73.1185,72.9824,73.064,33085.0
2022-10-03 11:40:00,80.57,80.57,80.32,80.35,49052.0,73.0822,73.0822,72.8554,72.8826,49052.0
2022-10-03 11:45:00,80.34,80.52,80.29,80.51,27384.0,72.8736,73.0368,72.8282,73.0278,27384.0
2022-10-03 11:50:00,80.51,80.55,80.44,80.44,23535.0,73.0278,73.064,72.9643,72.9643,23535.0
2022-10-03 11:55:00,80.43,80.47,80.35,80.39,25350.0,72.9552,72.9915,72.8826,72.9189,25350.0
2022-10-03 12:00:00,80.38,80.52,80.34,80.5,50917.0,72.9098,73.0368,72.8736,73.0187,50917.0
2022-10-03 12:05:00,80.5,80.51,80.38,80.43,89662.0,73.0187,73.0278,72.9098,72.9552,89662.0
2022-10-03 12:10:00,80.43,80.51,80.37,80.39,36563.0,72.9552,73.0278,72.9008,72.9189,36563.0
2022-10-03 12:15:00,80.4,80.51,80.35,80.43,39467.0,72.928,73.0278,72.8826,72.9552,39467.0
2022-10-03 12:20:00,80.41,80.45,80.23,80.45,31078.0,72.937,72.9733,72.7738,72.9733,31078.0
2022-10-03 12:25:00,80.45,80.5,80.2,80.32,28430.0,72.9733,73.0187,72.7466,72.8554,28430.0
2022-10-03 12:30:00,80.32,80.38,80.2,80.35,20295.0,72.8554,72.9098,72.7466,72.8826,20295.0
2022-10-03 12:35:00,80.36,80.41,80.26,80.39,18854.0,72.8917,72.937,72.801,72.9189,18854.0
2022-10-03 12:40:00,80.39,80.47,80.33,80.36,34531.0,72.9189,72.9915,72.8645,72.8917,34531.0
2022-10-03 12:45:00,80.37,80.46,80.32,80.42,24546.0,72.9008,72.9824,72.8554,72.9461,24546.0
2022-10-03 12:50:00,80.45,80.53,80.35,80.43,28915.0,72.9733,73.0459,72.8826,72.9552,28915.0
2022-10-03 12:55:00,80.42,80.53,80.37,80.52,17512.0,72.9461,73.0459,72.9008,73.0368,17512.0
2022-10-03 13:00:00,80.51,80.55,80.34,80.39,32474.0,73.0278,73.064,72.8736,72.9189,32474.0
2022-10-03 13:05:00,80.4,80.46,80.3,80.39,70582.0,72.928,72.9824,72.8373,72.9189,70582.0
2022-10-03 13:10:00,80.39,80.39,80.19,80.21,90398.0,72.9189,72.9189,72.7375,72.7556,90398.0
2022-10-03 13:15:00,80.2,80.28,80.15,80.22,49811.0,72.7466,72.8191,72.7012,72.7647,49811.0
2022-10-03 13:20:00,80.2,80.37,80.17,80.31,104064.0,72.7466,72.9008,72.7193,72.8463,104064.0
2022-10-03 13:25:00,80.31,80.37,80.23,80.33,41324.0,72.8463,72.9008,72.7738,72.8645,41324.0
2022-10-03 13:30:00,80.34,80.49,80.27,80.45,45084.0,72.8736,73.0096,72.8101,72.9733,45084.0
2022-10-03 13:35:00,80.45,80.46,80.35,80.41,82638.0,72.9733,72.9824,72.8826,72.937,82638.0
2022-10-03 13:40:00,80.43,80.49,80.42,80.44,44105.0,72.9552,73.0096,72.9461,72.9643,44105.0
2022-10-03 13:45:00,80.45,80.49,80.38,80.44,74360.0,72.9733,73.0096,72.9098,72.9643,74360.0
2022-10-03 13:50:00,80.44,80.44,80.35,80.36,31803.0,72.9643,72.9643,72.8826,72.8917,31803.0
2022-10-03 13:55:00,80.36,80.36,80.22,80.24,40573.0,72.8917,72.8917,72.7647,72.7828,40573.0
2022-10-03 14:00:00,80.24,80.45,80.22,80.43,66110.0,72.7828,72.9733,72.7647,72.9552,66110.0
2022-10-03 14:05:00,80.45,80.52,80.41,80.42,108947.0,72.9733,73.0368,72.937,72.9461,108947.0
2022-10-03 14:10:00,80.43,80.53,80.43,80.52,134914.0,72.9552,73.0459,72.9552,73.0368,134914.0
2022-10-03 14:15:00,80.52,80.63,80.49,80.56,170866.0,73.0368,73.1366,73.0096,73.0731,170866.0
2022-10-03 14:20:00,80.56,80.67,80.51,80.66,103256.0,73.0731,73.1729,73.0278,73.1638,103256.0
2022-10-03 14:25:00,80.66,80.74,80.56,80.7,59934.0,73.1638,73.2364,73.0731,73.2001,59934.0
2022-10-03 14:30:00,80.69,80.73,80.63,80.71,33559.0,73.191,73.2273,73.1366,73.2092,33559.0
2022-10-03 14:35:00,80.71,80.75,80.56,80.61,40273.0,73.2092,73.2454,73.0731,73.1185,40273.0
2022-10-03 14:40:00,80.6,80.66,80.49,80.64,111757.0,73.1094,73.1638,73.0096,73.1457,111757.0
2022-10-03 14:45:00,80.64,80.71,80.61,80.66,38447.0,73.1457,73.2092,73.1185,73.1638,38447.0
2022-10-03 14:50:00,80.67,80.78,80.66,80.77,21793.0,73.1729,73.2727,73.1638,73.2636,21793.0
2022-10-03 14:55:00,80.79,80.88,80.75,80.82,61353.0,73.2817,73.3634,73.2454,73.3089,61353.0
2022-10-03 15:00:00,80.82,80.82,80.68,80.75,34362.0,73.3089,73.3089,73.182,73.2454,34362.0
2022-10-03 15:05:00,80.75,80.81,80.65,80.67,34067.0,73.2454,73.2999,73.1547,73.1729,34067.0
2022-10-03 15:10:00,80.66,80.67,80.58,80.66,36453.0,73.1638,73.1729,73.0912,73.1638,36453.0
2022-10-03 15:15:00,80.65,80.65,80.52,80.61,52299.0,73.1547,73.1547,73.0368,73.1185,52299.0
2022-10-03 15:20:00,80.6,80.73,80.59,80.72,53246.0,73.1094,73.2273,73.1003,73.2182,53246.0
2022-10-03 15:25:00,80.72,80.78,80.69,80.71,39391.0,73.2182,73.2727,73.191,73.2092,39391.0
2022-10-03 15:30:00,80.7,80.78,80.61,80.67,76696.0,73.2001,73.2727,73.1185,73.1729,76696.0
2022-10-03 15:35:00,80.66,80.72,80.61,80.64,37373.0,73.1638,73.2182,73.1185,73.1457,37373.0
2022-10-03 15:40:00,80.63,80.67,80.48,80.49,60267.0,73.1366,73.1729,73.0005,73.0096,60267.0
2022-10-03 15:45:00,80.48,80.55,80.4,80.47,88946.0,73.0005,73.064,72.928,72.9915,88946.0
2022-10-03 15:50:00,80.48,80.54,80.32,80.44,209611.0,73.0005,73.055,72.8554,72.9643,209611.0
2022-10-03 15:55:00,80.44,80.44,80.22,80.36,396297.0,72.9643,72.9643,72.7647,72.8917,396297.0
2022-10-04 09:30:00,82.2,82.59,81.8,82.4,182241.0,74.5607,74.9144,74.1979,74.7421,182241.0
2022-10-04 09:35:00,82.39,82.76,82.37,82.74,109981.0,74.733,75.0686,74.7149,75.0505,109981.0
2022-10-04 09:40:00,82.76,83.21,82.63,83.2,100244.0,75.0686,75.4768,74.9507,75.4678,100244.0
2022-10-04 09:45:00,83.22,83.75,83.14,83.73,125556.0,75.4859,75.9666,75.4133,75.9485,125556.0
2022-10-04 09:50:00,83.75,83.75,83.4,83.53,82923.0,75.9666,75.9666,75.6492,75.7671,82923.0
2022-10-04 09:55:00,83.54,83.63,83.34,83.62,86015.0,75.7762,75.8578,75.5947,75.8487,86015.0
2022-10-04 10:00:00,83.63,83.95,83.61,83.91,96507.0,75.8578,76.1481,75.8397,76.1118,96507.0
2022-10-04 10:05:00,83.92,83.97,83.58,83.72,107674.0,76.1208,76.1662,75.8124,75.9394,107674.0
2022-10-04 10:10:00,83.72,83.73,83.44,83.56,83856.0,75.9394,75.9485,75.6855,75.7943,83856.0
2022-10-04 10:15:00,83.58,83.58,83.42,83.52,45177.0,75.8124,75.8124,75.6673,75.758,45177.0
2022-10-04 10:20:00,83.52,83.53,83.27,83.43,39628.0,75.758,75.7671,75.5312,75.6764,39628.0
2022-10-04 10:25:00,83.43,83.6,83.29,83.44,65895.0,75.6764,75.8306,75.5494,75.6855,65895.0
2022-10-04 10:30:00,83.46,83.73,83.45,83.73,45788.0,75.7036,75.9485,75.6945,75.9485,45788.0
2022-10-04 10:35:00,83.72,83.77,83.6,83.71,51243.0,75.9394,75.9848,75.8306,75.9304,51243.0
2022-10-04 10:40:00,83.72,83.9,83.71,83.78,37555.0,75.9394,76.1027,75.9304,75.9939,37555.0
2022-10-04 10:45:00,83.78,83.91,83.71,83.8,34176.0,75.9939,76.1118,75.9304,76.012,34176.0
2022-10-04 10:50:00,83.79,83.84,83.56,83.83,44017.0,76.0029,76.0483,75.7943,76.0392,44017.0
2022-10-04 10:55:00,83.82,84.05,83.81,84.03,66392.0,76.0301,76.2388,76.0211,76.2206,66392.0
2022-10-04 11:00:00,84.06,84.13,83.99,84.06,43818.0,76.2478,76.3113,76.1843,76.2478,43818.0
2022-10-04 11:05:00,84.07,84.23,84.07,84.11,50930.0,76.2569,76.402,76.2569,76.2932,50930.0
2022-10-04 11:10:00,84.1,84.11,83.91,84.1,26241.0,76.2841,76.2932,76.1118,76.2841,26241.0
2022-10-04 11:15:00,84.09,84.2,84.09,84.19,28967.0,76.275,76.3748,76.275,76.3657,28967.0
2022-10-04 11:20:00,84.2,84.39,84.15,84.34,39962.0,76.3748,76.5472,76.3295,76.5018,39962.0
2022-10-04 11:25:00,84.35,84.45,84.3,84.45,35195.0,76.5109,76.6016,76.4655,76.6016,35195.0
2022-10-04 11:30:00,84.46,84.57,84.37,84.4,86071.0,76.6107,76.7104,76.529,76.5562,86071.0
2022-10-04 11:35:00,84.42,84.65,84.37,84.52,65335.0,76.5744,76.783,76.529,76.6651,65335.0
2022-10-04 11:40:00,84.52,84.52,84.39,84.48,25593.0,76.6651,76.6651,76.5472,76.6288,25593.0
2022-10-04 11:45:00,84.49,84.51,84.37,84.44,68589.0,76.6379,76.656,76.529,76.5925,68589.0
2022-10-04 11:50:00,84.45,84.56,84.45,84.54,25433.0,76.6016,76.7014,76.6016,76.6832,25433.0
2022-10-04 11:55:00,84.54,84.66,84.48,84.66,24451.0,76.6832,76.7921,76.6288,76.7921,24451.0
2022-10-04 12:00:00,84.66,84.68,84.47,84.5,22869.0,76.7921,76.8102,76.6197,76.6469,22869.0
2022-10-04 12:05:00,84.5,84.55,84.42,84.47,31074.0,76.6469,76.6923,76.5744,76.6197,31074.0
2022-10-04 12:10:00,84.46,84.63,84.46,84.6,28355.0,76.6107,76.7649,76.6107,76.7376,28355.0
2022-10-04 12:15:00,84.61,84.61,84.49,84.51,39733.0,76.7467,76.7467,76.6379,76.656,39733.0
2022-10-04 12:20:00,84.51,84.65,84.47,84.63,143069.0,76.656,76.783,76.6197,76.7649,143069.0
2022-10-04 12:25:00,84.62,84.73,84.57,84.66,76534.0,76.7558,76.8556,76.7104,76.7921,76534.0
2022-10-04 12:30:00,84.66,84.74,84.6,84.64,47628.0,76.7921,76.8646,76.7376,76.7739,47628.0
2022-10-04 12:35:00,84.64,84.72,84.6,84.7,57783.0,76.7739,76.8465,76.7376,76.8284,57783.0
2022-10-04 12:40:00,84.69,84.69,84.5,84.54,73733.0,76.8193,76.8193,76.6469,76.6832,73733.0
2022-10-04 12:45:00,84.55,84.55,84.36,84.41,79595.0,76.6923,76.6923,76.5199,76.5653,79595.0
2022-10-04 12:50:00,84.4,84.42,84.19,84.2,103375.0,76.5562,76.5744,76.3657,76.3748,103375.0
2022-10-04 12:55:00,84.2,84.35,84.18,84.33,34790.0,76.3748,76.5109,76.3567,76.4927,34790.0
2022-10-04 13:00:00,84.33,84.34,84.17,84.27,44812.0,76.4927,76.5018,76.3476,76.4383,44812.0
2022-10-04 13:05:00,84.29,84.3,83.93,83.96,94415.0,76.4565,76.4655,76.1299,76.1571,94415.0
2022-10-04 13:10:00,83.95,84.04,83.81,83.83,50725.0,76.1481,76.2297,76.0211,76.0392,50725.0
2022-10-04 13:15:00,83.82,83.82,83.58,83.59,81251.0,76.0301,76.0301,75.8124,75.8215,81251.0
2022-10-04 13:20:00,83.58,83.81,83.53,83.75,64548.0,75.8124,76.0211,75.7671,75.9666,64548.0
2022-10-04 13:25:00,83.77,83.92,83.76,83.87,44080.0,75.9848,76.1208,75.9757,76.0755,44080.0
2022-10-04 13:30:00,83.87,83.94,83.74,83.74,48595.0,76.0755,76.139,75.9576,75.9576,48595.0
2022-10-04 13:35:00,83.73,83.77,83.63,83.65,61896.0,75.9485,75.9848,75.8578,75.8759,61896.0
2022-10-04 13:40:00,83.65,83.7,83.6,83.6,81461.0,75.8759,75.9213,75.8306,75.8306,81461.0
2022-10-04 13:45:00,83.62,83.81,83.6,83.81,88686.0,75.8487,76.0211,75.8306,76.0211,88686.0
2022-10-04 13:50:00,83.8,84.02,83.8,83.94,27641.0,76.012,76.2115,76.012,76.139,27641.0
2022-10-04 13:55:00,83.95,84.08,83.92,83.93,43640.0,76.1481,76.266,76.1208,76.1299,43640.0
2022-10-04 14:00:00,83.94,84.03,83.9,83.94,51597.0,76.139,76.2206,76.1027,76.139,51597.0
2022-10-04 14:05:00,83.96,84.12,83.88,83.97,103782.0,76.1571,76.3023,76.0846,76.1662,103782.0
2022-10-04 14:10:00,83.98,84.0,83.87,83.94,32813.0,76.1753,76.1934,76.0755,76.139,32813.0
2022-10-04 14:15:00,83.94,84.04,83.91,83.95,27811.0,76.139,76.2297,76.1118,76.1481,27811.0
2022-10-04 14:20:00,83.94,84.07,83.93,84.07,22969.0,76.139,76.2569,76.1299,76.2569,22969.0
2022-10-04 14:25:00,84.06,84.07,83.81,83.81,40077.0,76.2478,76.2569,76.0211,76.0211,40077.0
2022-10-04 14:30:00,83.83,83.98,83.78,83.92,30688.0,76.0392,76.1753,75.9939,76.1208,30688.0
2022-10-04 14:35:00,83.9,83.9,83.79,83.86,24831.0,76.1027,76.1027,76.0029,76.0664,24831.0
2022-10-04 14:40:00,83.84,83.92,83.83,83.92,25400.0,76.0483,76.1208,76.0392,76.1208,25400.0
2022-10-04 14:45:00,83.93,84.04,83.85,84.02,38953.0,76.1299,76.2297,76.0573,76.2115,38953.0
2022-10-04 14:50:00,84.04,84.13,84.02,84.06,45193.0,76.2297,76.3113,76.2115,76.2478,45193.0
2022-10-04 14:55:00,84.08,84.16,84.04,84.04,45241.0,76.266,76.3385,76.2297,76.2297,45241.0
2022-10-04 15:00:00,84.04,84.07,83.87,83.92,28574.0,76.2297,76.2569,76.0755,76.1208,28574.0
2022-10-04 15:05:00,83.92,83.92,83.75,83.76,24180.0,76.1208,76.1208,75.9666,75.9757,24180.0
2022-10-04 15:10:00,83.77,83.81,83.64,83.78,40394.0,75.9848,76.0211,75.8669,75.9939,40394.0
2022-10-04 15:15:00,83.77,83.87,83.76,83.78,39757.0,75.9848,76.0755,75.9757,75.9939,39757.0
2022-10-04 15:20:00,83.77,83.86,83.69,83.85,54432.0,75.9848,76.0664,75.9122,76.0573,54432.0
2022-10-04 15:25:00,83.86,83.97,83.81,83.84,71686.0,76.0664,76.1662,76.0211,76.0483,71686.0
2022-10-04 15:30:00,83.83,83.85,83.72,83.76,82411.0,76.0392,76.0573,75.9394,75.9757,82411.0
2022-10-04 15:35:00,83.76,83.98,83.76,83.84,136724.0,75.9757,76.1753,75.9757,76.0483,136724.0
2022-10-04 15:40:00,83.84,83.84,83.7,83.75,175325.0,76.0483,76.0483,75.9213,75.9666,175325.0
2022-10-04 15:45:00,83.75,83.81,83.68,83.73,186131.0,75.9666,76.0211,75.9031,75.9485,186131.0
2022-10-04 15:50:00,83.73,84.03,83.71,84.03,266059.0,75.9485,76.2206,75.9304,76.2206,266059.0
2022-10-04 15:55:00,84.02,84.1,83.87,84.04,425443.0,76.2115,76.2841,76.0755,76.2297,425443.0
2022-10-05 09:30:00,82.03,82.47,81.92,82.08,174684.0,74.4065,74.8056,74.3067,74.4518,174684.0
2022-10-05 09:35:00,82.14,82.51,81.89,81.95,67692.0,74.5063,74.8419,74.2795,74.3339,67692.0
2022-10-05 09:40:00,81.97,82.1,81.68,81.93,75240.0,74.3521,74.47,74.089,74.3158,75240.0
2022-10-05 09:45:00,81.91,82.39,81.89,82.25,145534.0,74.2976,74.733,74.2795,74.606,145534.0
2022-10-05 09:50:00,82.22,82.35,82.1,82.29,32939.0,74.5788,74.6967,74.47,74.6423,32939.0
2022-10-05 09:55:00,82.27,82.56,82.27,82.41,67442.0,74.6242,74.8872,74.6242,74.7512,67442.0
2022-10-05 10:00:00,82.39,82.43,81.91,81.98,53902.0,74.733,74.7693,74.2976,74.3611,53902.0
2022-10-05 10:05:00,81.99,82.0,81.87,81.92,89399.0,74.3702,74.3793,74.2614,74.3067,89399.0
2022-10-05 10:10:00,81.94,82.2,81.76,82.13,89417.0,74.3249,74.5607,74.1616,74.4972,89417.0
2022-10-05 10:15:00,82.12,82.19,81.96,82.14,54140.0,74.4881,74.5516,74.343,74.5063,54140.0
2022-10-05 10:20:00,82.15,82.36,82.07,82.07,149636.0,74.5153,74.7058,74.4428,74.4428,149636.0
2022-10-05 10:25:00,82.03,82.15,81.93,82.0,47899.0,74.4065,74.5153,74.3158,74.3793,47899.0
2022-10-05 10:30:00,81.99,82.04,81.62,81.65,56519.0,74.3702,74.4156,74.0346,74.0618,56519.0
2022-10-05 10:35:00,81.66,81.76,81.64,81.75,42827.0,74.0709,74.1616,74.0527,74.1525,42827.0
2022-10-05 10:40:00,81.73,81.89,81.68,81.76,30003.0,74.1344,74.2795,74.089,74.1616,30003.0
2022-10-05 10:45:00,81.74,81.78,81.57,81.61,39683.0,74.1434,74.1797,73.9892,74.0255,39683.0
2022-10-05 10:50:00,81.59,81.6,81.4,81.57,30950.0,74.0074,74.0165,73.835,73.9892,30950.0
2022-10-05 10:55:00,81.57,81.59,81.37,81.51,42143.0,73.9892,74.0074,73.8078,73.9348,42143.0
2022-10-05 11:00:00,81.47,81.69,81.46,81.66,37354.0,73.8985,74.0981,73.8895,74.0709,37354.0
2022-10-05 11:05:00,81.66,81.66,81.51,81.51,34759.0,74.0709,74.0709,73.9348,73.9348,34759.0
2022-10-05 11:10:00,81.52,81.76,81.42,81.76,26067.0,73.9439,74.1616,73.8532,74.1616,26067.0
2022-10-05 11:15:00,81.74,82.09,81.71,82.09,59238.0,74.1434,74.4609,74.1162,74.4609,59238.0
2022-10-05 11:20:00,82.07,82.1,81.94,82.06,34270.0,74.4428,74.47,74.3249,74.4337,34270.0
2022-10-05 11:25:00,82.05,82.05,81.89,81.94,31134.0,74.4246,74.4246,74.2795,74.3249,31134.0
2022-10-05 11:30:00,81.96,82.06,81.85,82.05,24947.0,74.343,74.4337,74.2432,74.4246,24947.0
2022-10-05 11:35:00,82.02,82.25,82.02,82.2,31300.0,74.3974,74.606,74.3974,74.5607,31300.0
2022-10-05 11:40:00,82.19,82.19,81.98,81.98,33836.0,74.5516,74.5516,74.3611,74.3611,33836.0
2022-10-05 11:45:00,81.97,82.08,81.93,81.94,17022.0,74.3521,74.4518,74.3158,74.3249,17022.0
2022-10-05 11:50:00,81.96,81.99,81.87,81.95,17304.0,74.343,74.3702,74.2614,74.3339,17304.0
2022-10-05 11:55:00,81.95,81.97,81.86,81.91,15067.0,74.3339,74.3521,74.2523,74.2976,15067.0
2022-10-05 12:00:00,81.91,81.92,81.73,81.78,34051.0,74.2976,74.3067,74.1344,74.1797,34051.0
2022-10-05 12:05:00,81.78,82.21,81.77,82.14,35153.0,74.1797,74.5698,74.1707,74.5063,35153.0
2022-10-05 12:10:00,82.13,82.36,82.11,82.32,44194.0,74.4972,74.7058,74.4791,74.6695,44194.0
2022-10-05 12:15:00,82.32,82.58,82.32,82.49,54867.0,74.6695,74.9054,74.6695,74.8237,54867.0
2022-10-05 12:20:00,82.48,82.51,82.21,82.26,224332.0,74.8147,74.8419,74.5698,74.6151,224332.0
2022-10-05 12:25:00,82.25,82.25,82.1,82.17,21865.0,74.606,74.606,74.47,74.5335,21865.0
2022-10-05 12:30:00,82.15,82.17,82.05,82.05,20238.0,74.5153,74.5335,74.4246,74.4246,20238.0
2022-10-05 12:35:00,82.06,82.19,82.03,82.16,34971.0,74.4337,74.5516,74.4065,74.5244,34971.0
2022-10-05 12:40:00,82.16,82.16,82.05,82.15,13724.0,74.5244,74.5244,74.4246,74.5153,13724.0
2022-10-05 12:45:00,82.14,82.38,82.07,82.38,25698.0,74.5063,74.724,74.4428,74.724,25698.0
2022-10-05 12:50:00,82.37,82.41,82.27,82.38,22958.0,74.7149,74.7512,74.6242,74.724,22958.0
2022-10-05 12:55:00,82.36,82.36,82.24,82.24,20978.0,74.7058,74.7058,74.597,74.597,20978.0
2022-10-05 13:00:00,82.25,82.36,82.19,82.35,30315.0,74.606,74.7058,74.5516,74.6967,30315.0
2022-10-05 13:05:00,82.34,82.53,82.32,82.47,42435.0,74.6877,74.86,74.6695,74.8056,42435.0
2022-10-05 13:10:00,82.51,82.63,82.51,82.61,62714.0,74.8419,74.9507,74.8419,74.9326,62714.0
2022-10-05 13:15:00,82.61,82.8,82.54,82.8,46691.0,74.9326,75.1049,74.8691,75.1049,46691.0
2022-10-05 13:20:00,82.82,82.95,82.77,82.77,35154.0,75.1231,75.241,75.0777,75.0777,35154.0
2022-10-05 13:25:00,82.77,82.81,82.68,82.76,20680.0,75.0777,75.114,74.9961,75.0686,20680.0
2022-10-05 13:30:00,82.75,82.79,82.6,82.61,36987.0,75.0596,75.0959,74.9235,74.9326,36987.0
2022-10-05 13:35:00,82.61,82.73,82.59,82.72,23065.0,74.9326,75.0414,74.9144,75.0324,23065.0
2022-10-05 13:40:00,82.71,82.76,82.63,82.76,24985.0,75.0233,75.0686,74.9507,75.0686,24985.0
2022-10-05 13:45:00,82.75,82.84,82.72,82.78,18420.0,75.0596,75.1412,75.0324,75.0868,18420.0
2022-10-05 13:50:00,82.78,82.82,82.63,82.7,31217.0,75.0868,75.1231,74.9507,75.0142,31217.0
2022-10-05 13:55:00,82.71,82.71,82.62,82.65,38200.0,75.0233,75.0233,74.9417,74.9689,38200.0
2022-10-05 14:00:00,82.64,82.87,82.63,82.81,35233.0,74.9598,75.1684,74.9507,75.114,35233.0
2022-10-05 14:05:00,82.81,82.88,82.77,82.8,49912.0,75.114,75.1775,75.0777,75.1049,49912.0
2022-10-05 14:10:00,82.8,82.97,82.8,82.91,35173.0,75.1049,75.2591,75.1049,75.2047,35173.0
2022-10-05 14:15:00,82.89,82.99,82.81,82.97,32419.0,75.1866,75.2773,75.114,75.2591,32419.0
2022-10-05 14:20:00,82.96,82.98,82.87,82.93,22342.0,75.2501,75.2682,75.1684,75.2228,22342.0
2022-10-05 14:25:00,82.93,82.98,82.81,82.97,28262.0,75.2228,75.2682,75.114,75.2591,28262.0
2022-10-05 14:30:00,82.97,83.01,82.82,82.83,44227.0,75.2591,75.2954,75.1231,75.1321,44227.0
2022-10-05 14:35:00,82.87,83.04,82.87,83.01,34077.0,75.1684,75.3226,75.1684,75.2954,34077.0
2022-10-05 14:40:00,83.01,83.17,83.0,83.14,47039.0,75.2954,75.4405,75.2863,75.4133,47039.0
2022-10-05 14:45:00,83.15,83.21,83.1,83.15,35453.0,75.4224,75.4768,75.377,75.4224,35453.0
2022-10-05 14:50:00,83.15,83.25,83.09,83.18,35023.0,75.4224,75.5131,75.368,75.4496,35023.0
2022-10-05 14:55:00,83.19,83.27,83.13,83.27,41363.0,75.4587,75.5312,75.4043,75.5312,41363.0
2022-10-05 15:00:00,83.28,83.48,83.28,83.38,73200.0,75.5403,75.7217,75.5403,75.631,73200.0
2022-10-05 15:05:00,83.38,83.44,83.28,83.37,57130.0,75.631,75.6855,75.5403,75.622,57130.0
2022-10-05 15:10:00,83.35,83.51,83.32,83.51,85437.0,75.6038,75.7489,75.5766,75.7489,85437.0
2022-10-05 15:15:00,83.51,83.59,83.46,83.51,66095.0,75.7489,75.8215,75.7036,75.7489,66095.0
2022-10-05 15:20:00,83.51,83.55,83.41,83.49,60272.0,75.7489,75.7852,75.6582,75.7308,60272.0
2022-10-05 15:25:00,83.5,83.5,83.36,83.36,55884.0,75.7399,75.7399,75.6129,75.6129,55884.0
2022-10-05 15:30:00,83.38,83.5,83.34,83.45,45513.0,75.631,75.7399,75.5947,75.6945,45513.0
2022-10-05 15:35:00,83.45,83.5,83.35,83.35,76494.0,75.6945,75.7399,75.6038,75.6038,76494.0
2022-10-05 15:40:00,83.34,83.4,83.29,83.37,56968.0,75.5947,75.6492,75.5494,75.622,56968.0
2022-10-05 15:45:00,83.36,83.49,83.34,83.37,71291.0,75.6129,75.7308,75.5947,75.622,71291.0
2022-10-05 15:50:00,83.36,83.36,83.04,83.09,150679.0,75.6129,75.6129,75.3226,75.368,150679.0
2022-10-05 15:55:00,83.09,83.23,83.05,83.15,324485.0,75.368,75.495,75.3317,75.4224,324485.0
2022-10-06 09:30:00,82.45,82.95,82.33,82.8,74272.0,74.7875,75.241,74.6786,75.1049,74272.0
2022-10-06 09:35:00,82.76,82.85,82.5,82.79,30242.0,75.0686,75.1503,74.8328,75.0959,30242.0
2022-10-06 09:40:00,82.8,83.19,82.74,82.88,34999.0,75.1049,75.4587,75.0505,75.1775,34999.0
2022-10-06 09:45:00,82.87,82.94,82.4,82.47,72467.0,75.1684,75.2319,74.7421,74.8056,72467.0
2022-10-06 09:50:00,82.52,82.76,82.45,82.67,43294.0,74.851,75.0686,74.7875,74.987,43294.0
2022-10-06 09:55:00,82.66,82.67,82.31,82.33,105710.0,74.9779,74.987,74.6605,74.6786,105710.0
2022-10-06 10:00:00,82.32,82.32,82.01,82.14,73174.0,74.6695,74.6695,74.3883,74.5063,73174.0
2022-10-06 10:05:00,82.11,82.23,82.01,82.17,35257.0,74.4791,74.5879,74.3883,74.5335,35257.0
2022-10-06 10:10:00,82.14,82.14,81.85,81.86,39743.0,74.5063,74.5063,74.2432,74.2523,39743.0
2022-10-06 10:15:00,81.87,82.22,81.84,82.06,49744.0,74.2614,74.5788,74.2341,74.4337,49744.0
2022-10-06 10:20:00,82.07,82.19,81.98,82.13,25960.0,74.4428,74.5516,74.3611,74.4972,25960.0
2022-10-06 10:25:00,82.13,82.23,81.85,81.86,28541.0,74.4972,74.5879,74.2432,74.2523,28541.0
2022-10-06 10:30:00,81.83,81.92,81.65,81.67,37674.0,74.2251,74.3067,74.0618,74.0799,37674.0
2022-10-06 10:35:00,81.64,81.9,81.61,81.84,53255.0,74.0527,74.2886,74.0255,74.2341,53255.0
2022-10-06 10:40:00,81.82,82.07,81.82,81.94,34821.0,74.216,74.4428,74.216,74.3249,34821.0
2022-10-06 10:45:00,81.92,82.28,81.9,82.24,46912.0,74.3067,74.6333,74.2886,74.597,46912.0
2022-10-06 10:50:00,82.26,82.31,82.15,82.3,31085.0,74.6151,74.6605,74.5153,74.6514,31085.0
2022-10-06 10:55:00,82.3,82.39,82.21,82.33,50373.0,74.6514,74.733,74.5698,74.6786,50373.0
2022-10-06 11:00:00,82.34,82.35,82.12,82.18,35640.0,74.6877,74.6967,74.4881,74.5425,35640.0
2022-10-06 11:05:00,82.18,82.32,82.13,82.19,21008.0,74.5425,74.6695,74.4972,74.5516,21008.0
2022-10-06 11:10:00,82.19,82.19,81.99,82.01,50810.0,74.5516,74.5516,74.3702,74.3883,50810.0
2022-10-06 11:15:00,82.02,82.34,81.99,82.31,64442.0,74.3974,74.6877,74.3702,74.6605,64442.0
2022-10-06 11:20:00,82.3,82.48,82.25,82.38,73875.0,74.6514,74.8147,74.606,74.724,73875.0
2022-10-06 11:25:00,82.37,82.43,82.26,82.4,48353.0,74.7149,74.7693,74.6151,74.7421,48353.0
2022-10-06 11:30:00,82.4,82.4,82.15,82.18,63800.0,74.7421,74.7421,74.5153,74.5425,63800.0
2022-10-06 11:35:00,82.18,82.32,82.0,82.02,85873.0,74.5425,74.6695,74.3793,74.3974,85873.0
2022-10-06 11:40:00,82.02,82.22,81.98,82.13,89255.0,74.3974,74.5788,74.3611,74.4972,89255.0
2022-10-06 11:45:00,82.13,82.32,82.09,82.3,54360.0,74.4972,74.6695,74.4609,74.6514,54360.0
2022-10-06 11:50:00,82.29,82.42,82.23,82.27,41408.0,74.6423,74.7602,74.5879,74.6242,41408.0
2022-10-06 11:55:00,82.27,82.3,81.88,81.88,66352.0,74.6242,74.6514,74.2704,74.2704,66352.0
2022-10-06 12:00:00,81.88,81.93,81.67,81.71,50362.0,74.2704,74.3158,74.0799,74.1162,50362.0
2022-10-06 12:05:00,81.71,81.81,81.68,81.77,43238.0,74.1162,74.2069,74.089,74.1707,43238.0
2022-10-06 12:10:00,81.76,81.79,81.52,81.55,45824.0,74.1616,74.1888,73.9439,73.9711,45824.0
2022-10-06 12:15:00,81.55,81.6,81.5,81.6,48197.0,73.9711,74.0165,73.9257,74.0165,48197.0
2022-10-06 12:20:00,81.6,81.78,81.57,81.76,31914.0,74.0165,74.1797,73.9892,74.1616,31914.0
2022-10-06 12:25:00,81.76,81.87,81.75,81.85,57741.0,74.1616,74.2614,74.1525,74.2432,57741.0
2022-10-06 12:30:00,81.83,81.84,81.68,81.81,24424.0,74.2251,74.2341,74.089,74.2069,24424.0
2022-10-06 12:35:00,81.79,81.9,81.77,81.89,37052.0,74.1888,74.2886,74.1707,74.2795,37052.0
2022-10-06 12:40:00,81.88,82.03,81.83,81.99,21491.0,74.2704,74.4065,74.2251,74.3702,21491.0
2022-10-06 12:45:00,81.98,82.03,81.88,81.97,35142.0,74.3611,74.4065,74.2704,74.3521,35142.0
2022-10-06 12:50:00,81.98,81.98,81.84,81.86,34442.0,74.3611,74.3611,74.2341,74.2523,34442.0
2022-10-06 12:55:00,81.85,81.89,81.72,81.75,24618.0,74.2432,74.2795,74.1253,74.1525,24618.0
2022-10-06 13:00:00,81.76,81.83,81.67,81.69,18435.0,74.1616,74.2251,74.0799,74.0981,18435.0
2022-10-06 13:05:00,81.71,81.72,81.56,81.56,17007.0,74.1162,74.1253,73.9802,73.9802,17007.0
2022-10-06 13:10:00,81.57,81.81,81.52,81.79,23412.0,73.9892,74.2069,73.9439,74.1888,23412.0
2022-10-06 13:15:00,81.78,81.82,81.68,81.7,22720.0,74.1797,74.216,74.089,74.1072,22720.0
2022-10-06 13:20:00,81.73,81.85,81.7,81.72,37716.0,74.1344,74.2432,74.1072,74.1253,37716.0
2022-10-06 13:25:00,81.71,81.85,81.66,81.85,17725.0,74.1162,74.2432,74.0709,74.2432,17725.0
2022-10-06 13:30:00,81.84,81.84,81.64,81.7,54480.0,74.2341,74.2341,74.0527,74.1072,54480.0
2022-10-06 13:35:00,81.71,81.73,81.61,81.66,40164.0,74.1162,74.1344,74.0255,74.0709,40164.0
2022-10-06 13:40:00,81.65,81.8,81.61,81.78,30619.0,74.0618,74.1979,74.0255,74.1797,30619.0
2022-10-06 13:45:00,81.8,81.8,81.73,81.8,27287.0,74.1979,74.1979,74.1344,74.1979,27287.0
2022-10-06 13:50:00,81.79,81.8,81.71,81.74,18911.0,74.1888,74.1979,74.1162,74.1434,18911.0
2022-10-06 13:55:00,81.73,81.8,81.71,81.75,19538.0,74.1344,74.1979,74.1162,74.1525,19538.0
2022-10-06 14:00:00,81.76,81.78,81.57,81.57,37159.0,74.1616,74.1797,73.9892,73.9892,37159.0
2022-10-06 14:05:00,81.58,81.59,81.47,81.52,22129.0,73.9983,74.0074,73.8985,73.9439,22129.0
2022-10-06 14:10:00,81.51,81.54,81.44,81.51,25640.0,73.9348,73.962,73.8713,73.9348,25640.0
2022-10-06 14:15:00,81.5,81.52,81.41,81.41,29799.0,73.9257,73.9439,73.8441,73.8441,29799.0
2022-10-06 14:20:00,81.41,81.55,81.39,81.48,69031.0,73.8441,73.9711,73.826,73.9076,69031.0
2022-10-06 14:25:00,81.49,81.61,81.48,81.52,29840.0,73.9167,74.0255,73.9076,73.9439,29840.0
2022-10-06 14:30:00,81.52,81.61,81.41,81.45,37310.0,73.9439,74.0255,73.8441,73.8804,37310.0
2022-10-06 14:35:00,81.45,81.58,81.45,81.5,18459.0,73.8804,73.9983,73.8804,73.9257,18459.0
2022-10-06 14:40:00,81.48,81.59,81.47,81.51,18684.0,73.9076,74.0074,73.8985,73.9348,18684.0
2022-10-06 14:45:00,81.5,81.51,81.29,81.3,35439.0,73.9257,73.9348,73.7353,73.7443,35439.0
2022-10-06 14:50:00,81.29,81.3,81.13,81.27,35643.0,73.7353,73.7443,73.5901,73.7171,35643.0
2022-10-06 14:55:00,81.25,81.39,81.24,81.33,41316.0,73.699,73.826,73.6899,73.7715,41316.0
2022-10-06 15:00:00,81.33,81.36,81.21,81.32,55674.0,73.7715,73.7988,73.6627,73.7625,55674.0
2022-10-06 15:05:00,81.33,81.33,81.2,81.27,29345.0,73.7715,73.7715,73.6536,73.7171,29345.0
2022-10-06 15:10:00,81.26,81.37,81.15,81.36,39343.0,73.708,73.8078,73.6083,73.7988,39343.0
2022-10-06 15:15:00,81.38,81.47,81.27,81.29,67034.0,73.8169,73.8985,73.7171,73.7353,67034.0
2022-10-06 15:20:00,81.29,81.49,81.23,81.44,111840.0,73.7353,73.9167,73.6808,73.8713,111840.0
2022-10-06 15:25:00,81.45,81.52,81.38,81.5,69130.0,73.8804,73.9439,73.8169,73.9257,69130.0
2022-10-06 15:30:00,81.51,81.54,81.36,81.44,92545.0,73.9348,73.962,73.7988,73.8713,92545.0
2022-10-06 15:35:00,81.44,81.44,81.31,81.33,72117.0,73.8713,73.8713,73.7534,73.7715,72117.0
2022-10-06 15:40:00,81.34,81.34,81.17,81.25,156684.0,73.7806,73.7806,73.6264,73.699,156684.0
2022-10-06 15:45:00,81.25,81.46,81.15,81.33,146119.0,73.699,73.8895,73.6083,73.7715,146119.0
2022-10-06 15:50:00,81.34,81.48,81.28,81.48,204991.0,73.7806,73.9076,73.7262,73.9076,204991.0
2022-10-06 15:55:00,81.47,81.56,81.24,81.3,404650.0,73.8985,73.9802,73.6899,73.7443,404650.0
2022-10-07 09:30:00,80.7,80.79,80.11,80.45,127970.0,73.2001,73.2817,72.6649,72.9733,127970.0
2022-10-07 09:35:00,80.41,80.41,80.04,80.3,46742.0,72.937,72.937,72.6014,72.8373,46742.0
2022-10-07 09:40:00,80.3,80.56,80.06,80.1,86636.0,72.8373,73.0731,72.6196,72.6559,86636.0
2022-10-07 09:45:00,80.08,80.09,79.62,79.67,196071.0,72.6377,72.6468,72.2205,72.2658,196071.0
2022-10-07 09:50:00,79.66,79.8,79.53,79.58,89633.0,72.2567,72.3837,72.1388,72.1842,89633.0
2022-10-07 09:55:00,79.57,79.67,79.29,79.3,89477.0,72.1751,72.2658,71.9211,71.9302,89477.0
2022-10-07 10:00:00,79.29,79.4,79.0,79.15,169201.0,71.9211,72.0209,71.6581,71.7941,169201.0
2022-10-07 10:05:00,79.17,79.58,79.12,79.56,86499.0,71.8123,72.1842,71.7669,72.166,86499.0
2022-10-07 10:10:00,79.56,79.85,79.47,79.68,35800.0,72.166,72.4291,72.0844,72.2749,35800.0
2022-10-07 10:15:00,79.65,79.81,79.6,79.67,66243.0,72.2477,72.3928,72.2023,72.2658,66243.0
2022-10-07 10:20:00,79.67,79.84,79.61,79.71,48165.0,72.2658,72.42,72.2114,72.3021,48165.0
2022-10-07 10:25:00,79.7,79.74,79.46,79.49,65440.0,72.293,72.3293,72.0753,72.1025,65440.0
2022-10-07 10:30:00,79.5,79.59,79.46,79.51,39735.0,72.1116,72.1933,72.0753,72.1207,39735.0
2022-10-07 10:35:00,79.51,79.57,79.45,79.52,32261.0,72.1207,72.1751,72.0663,72.1298,32261.0
2022-10-07 10:40:00,79.54,79.86,79.52,79.86,40133.0,72.1479,72.4382,72.1298,72.4382,40133.0
2022-10-07 10:45:00,79.84,80.01,79.83,79.92,40188.0,72.42,72.5742,72.4109,72.4926,40188.0
2022-10-07 10:50:00,79.91,79.91,79.65,79.84,39841.0,72.4835,72.4835,72.2477,72.42,39841.0
2022-10-07 10:55:00,79.85,79.96,79.8,79.84,47270.0,72.4291,72.5289,72.3837,72.42,47270.0
2022-10-07 11:00:00,79.86,80.03,79.84,80.0,35781.0,72.4382,72.5924,72.42,72.5651,35781.0
2022-10-07 11:05:00,79.99,79.99,79.67,79.68,31554.0,72.5561,72.5561,72.2658,72.2749,31554.0
2022-10-07 11:10:00,79.67,79.78,79.6,79.61,31176.0,72.2658,72.3656,72.2023,72.2114,31176.0
2022-10-07 11:15:00,79.62,79.63,79.33,79.33,70265.0,72.2205,72.2295,71.9574,71.9574,70265.0
2022-10-07 11:20:00,79.35,79.42,79.28,79.35,55628.0,71.9756,72.0391,71.9121,71.9756,55628.0
2022-10-07 11:25:00,79.36,79.39,79.26,79.27,57576.0,71.9846,72.0118,71.8939,71.903,57576.0
2022-10-07 11:30:00,79.29,79.34,79.2,79.29,56233.0,71.9211,71.9665,71.8395,71.9211,56233.0
2022-10-07 11:35:00,79.29,79.47,79.28,79.4,37205.0,71.9211,72.0844,71.9121,72.0209,37205.0
2022-10-07 11:40:00,79.37,79.44,79.21,79.28,30592.0,71.9937,72.0572,71.8486,71.9121,30592.0
2022-10-07 11:45:00,79.25,79.28,79.08,79.09,33282.0,71.8849,71.9121,71.7306,71.7397,33282.0
2022-10-07 11:50:00,79.09,79.25,79.07,79.11,99466.0,71.7397,71.8849,71.7216,71.7579,99466.0
2022-10-07 11:55:00,79.1,79.2,79.08,79.16,48686.0,71.7488,71.8395,71.7306,71.8032,48686.0
2022-10-07 12:00:00,79.15,79.26,79.09,79.24,39855.0,71.7941,71.8939,71.7397,71.8758,39855.0
2022-10-07 12:05:00,79.25,79.33,79.21,79.3,30288.0,71.8849,71.9574,71.8486,71.9302,30288.0
2022-10-07 12:10:00,79.3,79.3,79.16,79.17,76659.0,71.9302,71.9302,71.8032,71.8123,76659.0
2022-10-07 12:15:00,79.18,79.23,79.11,79.17,58694.0,71.8214,71.8667,71.7579,71.8123,58694.0
2022-10-07 12:20:00,79.17,79.17,78.93,78.93,64397.0,71.8123,71.8123,71.5946,71.5946,64397.0
2022-10-07 12:25:00,78.94,79.02,78.88,78.91,35989.0,71.6037,71.6762,71.5492,71.5764,35989.0
2022-10-07 12:30:00,78.91,78.91,78.78,78.81,33326.0,71.5764,71.5764,71.4585,71.4857,33326.0
2022-10-07 12:35:00,78.8,78.86,78.75,78.82,40267.0,71.4767,71.5311,71.4313,71.4948,40267.0
2022-10-07 12:40:00,78.81,78.89,78.71,78.73,107336.0,71.4857,71.5583,71.395,71.4132,107336.0
2022-10-07 12:45:00,78.73,78.74,78.54,78.55,57803.0,71.4132,71.4222,71.2408,71.2499,57803.0
2022-10-07 12:50:00,78.55,78.74,78.51,78.71,36421.0,71.2499,71.4222,71.2136,71.395,36421.0
2022-10-07 12:55:00,78.71,78.83,78.7,78.77,29037.0,71.395,71.5039,71.386,71.4495,29037.0
2022-10-07 13:00:00,78.77,78.77,78.63,78.66,19524.0,71.4495,71.4495,71.3225,71.3497,19524.0
2022-10-07 13:05:00,78.66,78.71,78.57,78.65,20637.0,71.3497,71.395,71.268,71.3406,20637.0
2022-10-07 13:10:00,78.65,78.77,78.63,78.76,22326.0,71.3406,71.4495,71.3225,71.4404,22326.0
2022-10-07 13:15:00,78.76,78.85,78.72,78.8,20607.0,71.4404,71.522,71.4041,71.4767,20607.0
2022-10-07 13:20:00,78.81,78.85,78.74,78.75,18221.0,71.4857,71.522,71.4222,71.4313,18221.0
2022-10-07 13:25:00,78.76,78.89,78.76,78.83,36418.0,71.4404,71.5583,71.4404,71.5039,36418.0
2022-10-07 13:30:00,78.82,78.85,78.76,78.76,29528.0,71.4948,71.522,71.4404,71.4404,29528.0
2022-10-07 13:35:00,78.75,78.81,78.75,78.79,45143.0,71.4313,71.4857,71.4313,71.4676,45143.0
2022-10-07 13:40:00,78.79,79.0,78.78,78.99,66705.0,71.4676,71.6581,71.4585,71.649,66705.0
2022-10-07 13:45:00,78.99,79.02,78.83,78.83,48720.0,71.649,71.6762,71.5039,71.5039,48720.0
2022-10-07 13:50:00,78.83,78.97,78.81,78.86,22980.0,71.5039,71.6309,71.4857,71.5311,22980.0
2022-10-07 13:55:00,78.86,78.97,78.79,78.86,55280.0,71.5311,71.6309,71.4676,71.5311,55280.0
2022-10-07 14:00:00,78.85,78.97,78.79,78.93,42344.0,71.522,71.6309,71.4676,71.5946,42344.0
2022-10-07 14:05:00,78.93,79.01,78.93,78.98,25949.0,71.5946,71.6672,71.5946,71.6399,25949.0
2022-10-07 14:10:00,78.97,79.07,78.88,79.07,33693.0,71.6309,71.7216,71.5492,71.7216,33693.0
2022-10-07 14:15:00,79.05,79.09,78.93,78.94,23570.0,71.7034,71.7397,71.5946,71.6037,23570.0
2022-10-07 14:20:00,78.93,78.95,78.8,78.82,21373.0,71.5946,71.6127,71.4767,71.4948,21373.0
2022-10-07 14:25:00,78.82,78.86,78.73,78.73,26576.0,71.4948,71.5311,71.4132,71.4132,26576.0
2022-10-07 14:30:00,78.73,78.75,78.65,78.74,28515.0,71.4132,71.4313,71.3406,71.4222,28515.0
2022-10-07 14:35:00,78.74,78.81,78.71,78.81,22496.0,71.4222,71.4857,71.395,71.4857,22496.0
2022-10-07 14:40:00,78.81,78.82,78.69,78.69,16307.0,71.4857,71.4948,71.3769,71.3769,16307.0
2022-10-07 14:45:00,78.69,78.71,78.61,78.69,25412.0,71.3769,71.395,71.3043,71.3769,25412.0
2022-10-07 14:50:00,78.69,78.81,78.68,78.75,67817.0,71.3769,71.4857,71.3678,71.4313,67817.0
2022-10-07 14:55:00,78.76,78.87,78.73,78.75,53569.0,71.4404,71.5402,71.4132,71.4313,53569.0
2022-10-07 15:00:00,78.75,78.96,78.75,78.95,59104.0,71.4313,71.6218,71.4313,71.6127,59104.0
2022-10-07 15:05:00,78.95,78.98,78.77,78.79,35361.0,71.6127,71.6399,71.4495,71.4676,35361.0
2022-10-07 15:10:00,78.8,78.87,78.7,78.73,102202.0,71.4767,71.5402,71.386,71.4132,102202.0
2022-10-07 15:15:00,78.73,78.79,78.69,78.71,68461.0,71.4132,71.4676,71.3769,71.395,68461.0
2022-10-07 15:20:00,78.7,78.74,78.62,78.67,47375.0,71.386,71.4222,71.3134,71.3588,47375.0
2022-10-07 15:25:00,78.67,78.67,78.48,78.58,66499.0,71.3588,71.3588,71.1864,71.2771,66499.0
2022-10-07 15:30:00,78.57,78.57,78.39,78.42,99029.0,71.268,71.268,71.1048,71.132,99029.0
2022-10-07 15:35:00,78.42,78.67,78.37,78.67,100929.0,71.132,71.3588,71.0866,71.3588,100929.0
2022-10-07 15:40:00,78.66,78.89,78.62,78.85,127819.0,71.3497,71.5583,71.3134,71.522,127819.0
2022-10-07 15:45:00,78.84,78.93,78.75,78.8,148721.0,71.513,71.5946,71.4313,71.4767,148721.0
2022-10-07 15:50:00,78.81,79.09,78.81,78.96,211003.0,71.4857,71.7397,71.4857,71.6218,211003.0
2022-10-07 15:55:00,78.96,79.0,78.88,78.91,457074.0,71.6218,71.6581,71.5492,71.5764,457074.0
2022-10-10 09:30:00,79.44,79.73,79.12,79.51,86496.0,72.0572,72.3202,71.7669,72.1207,86496.0
2022-10-10 09:35:00,79.51,79.72,79.28,79.3,46147.0,72.1207,72.3112,71.9121,71.9302,46147.0
2022-10-10 09:40:00,79.32,79.56,79.23,79.42,83075.0,71.9483,72.166,71.8667,72.0391,83075.0
2022-10-10 09:45:00,79.38,79.69,79.3,79.56,54679.0,72.0028,72.284,71.9302,72.166,54679.0
2022-10-10 09:50:00,79.59,79.7,79.25,79.3,54278.0,72.1933,72.293,71.8849,71.9302,54278.0
2022-10-10 09:55:00,79.29,79.29,79.03,79.04,21542.0,71.9211,71.9211,71.6853,71.6944,21542.0
2022-10-10 10:00:00,79.03,79.05,78.83,78.89,42912.0,71.6853,71.7034,71.5039,71.5583,42912.0
2022-10-10 10:05:00,78.9,79.16,78.78,79.1,77454.0,71.5674,71.8032,71.4585,71.7488,77454.0
2022-10-10 10:10:00,79.1,79.37,79.1,79.23,53093.0,71.7488,71.9937,71.7488,71.8667,53093.0
2022-10-10 10:15:00,79.23,79.34,79.17,79.2,16463.0,71.8667,71.9665,71.8123,71.8395,16463.0
2022-10-10 10:20:00,79.24,79.25,79.09,79.11,17045.0,71.8758,71.8849,71.7397,71.7579,17045.0
2022-10-10 10:25:00,79.1,79.41,79.04,79.35,54489.0,71.7488,72.03,71.6944,71.9756,54489.0
2022-10-10 10:30:00,79.37,79.48,79.01,79.11,55938.0,71.9937,72.0935,71.6672,71.7579,55938.0
2022-10-10 10:35:00,79.07,79.15,78.71,78.71,59240.0,71.7216,71.7941,71.395,71.395,59240.0
2022-10-10 10:40:00,78.72,78.72,78.61,78.68,32344.0,71.4041,71.4041,71.3043,71.3678,32344.0
2022-10-10 10:45:00,78.68,78.87,78.66,78.83,42312.0,71.3678,71.5402,71.3497,71.5039,42312.0
2022-10-10 10:50:00,78.82,78.96,78.74,78.84,91137.0,71.4948,71.6218,71.4222,71.513,91137.0
2022-10-10 10:55:00,78.83,78.91,78.75,78.86,61445.0,71.5039,71.5764,71.4313,71.5311,61445.0
2022-10-10 11:00:00,78.84,78.85,78.56,78.65,56645.0,71.513,71.522,71.259,71.3406,56645.0
2022-10-10 11:05:00,78.62,78.85,78.62,78.82,36092.0,71.3134,71.522,71.3134,71.4948,36092.0
2022-10-10 11:10:00,78.84,79.01,78.83,79.01,37606.0,71.513,71.6672,71.5039,71.6672,37606.0
2022-10-10 11:15:00,79.0,79.03,78.87,78.91,30655.0,71.6581,71.6853,71.5402,71.5764,30655.0
2022-10-10 11:20:00,78.89,79.25,78.88,79.21,32541.0,71.5583,71.8849,71.5492,71.8486,32541.0
2022-10-10 11:25:00,79.2,79.2,78.95,78.98,29482.0,71.8395,71.8395,71.6127,71.6399,29482.0
2022-10-10 11:30:00,78.98,78.99,78.81,78.86,28575.0,71.6399,71.649,71.4857,71.5311,28575.0
2022-10-10 11:35:00,78.87,78.87,78.69,78.7,28053.0,71.5402,71.5402,71.3769,71.386,28053.0
2022-10-10 11:40:00,78.71,78.73,78.54,78.73,38504.0,71.395,71.4132,71.2408,71.4132,38504.0
2022-10-10 11:45:00,78.73,78.75,78.66,78.74,35078.0,71.4132,71.4313,71.3497,71.4222,35078.0
2022-10-10 11:50:00,78.72,78.87,78.67,78.78,40863.0,71.4041,71.5402,71.3588,71.4585,40863.0
2022-10-10 11:55:00,78.78,78.84,78.64,78.66,42676.0,71.4585,71.513,71.3315,71.3497,42676.0
2022-10-10 12:00:00,78.66,78.75,78.63,78.73,17867.0,71.3497,71.4313,71.3225,71.4132,17867.0
2022-10-10 12:05:00,78.72,78.76,78.53,78.55,37134.0,71.4041,71.4404,71.2318,71.2499,37134.0
2022-10-10 12:10:00,78.51,78.53,78.44,78.48,37188.0,71.2136,71.2318,71.1501,71.1864,37188.0
2022-10-10 12:15:00,78.5,78.56,78.44,78.45,25072.0,71.2046,71.259,71.1501,71.1592,25072.0
2022-10-10 12:20:00,78.44,78.45,78.25,78.28,27573.0,71.1501,71.1592,70.9778,71.005,27573.0
2022-10-10 12:25:00,78.28,78.34,78.16,78.21,37224.0,71.005,71.0594,70.8962,70.9415,37224.0
2022-10-10 12:30:00,78.2,78.25,78.07,78.08,23643.0,70.9324,70.9778,70.8145,70.8236,23643.0
2022-10-10 12:35:00,78.09,78.11,78.03,78.1,31666.0,70.8327,70.8508,70.7782,70.8417,31666.0
2022-10-10 12:40:00,78.11,78.14,78.02,78.06,24192.0,70.8508,70.878,70.7692,70.8054,24192.0
2022-10-10 12:45:00,78.06,78.07,78.01,78.04,48115.0,70.8054,70.8145,70.7601,70.7873,48115.0
2022-10-10 12:50:00,78.04,78.06,77.9,77.94,65763.0,70.7873,70.8054,70.6603,70.6966,65763.0
2022-10-10 12:55:00,77.95,78.11,77.88,77.91,77333.0,70.7057,70.8508,70.6422,70.6694,77333.0
2022-10-10 13:00:00,77.91,77.97,77.86,77.92,63586.0,70.6694,70.7238,70.624,70.6785,63586.0
2022-10-10 13:05:00,77.91,77.93,77.85,77.9,36049.0,70.6694,70.6875,70.615,70.6603,36049.0
2022-10-10 13:10:00,77.9,78.09,77.82,78.05,79025.0,70.6603,70.8327,70.5877,70.7964,79025.0
2022-10-10 13:15:00,78.08,78.14,77.87,77.97,23736.0,70.8236,70.878,70.6331,70.7238,23736.0
2022-10-10 13:20:00,77.95,78.05,77.94,77.94,27285.0,70.7057,70.7964,70.6966,70.6966,27285.0
2022-10-10 13:25:00,77.92,78.01,77.9,77.97,24938.0,70.6785,70.7601,70.6603,70.7238,24938.0
2022-10-10 13:30:00,77.96,78.13,77.96,78.06,51687.0,70.7147,70.8689,70.7147,70.8054,51687.0
2022-10-10 13:35:00,78.06,78.17,78.05,78.14,20942.0,70.8054,70.9052,70.7964,70.878,20942.0
2022-10-10 13:40:00,78.15,78.19,78.07,78.09,26727.0,70.8871,70.9234,70.8145,70.8327,26727.0
2022-10-10 13:45:00,78.08,78.69,78.08,78.62,148345.0,70.8236,71.3769,70.8236,71.3134,148345.0
2022-10-10 13:50:00,78.61,78.87,78.59,78.85,48595.0,71.3043,71.5402,71.2862,71.522,48595.0
2022-10-10 13:55:00,78.85,78.87,78.75,78.75,51977.0,71.522,71.5402,71.4313,71.4313,51977.0
2022-10-10 14:00:00,78.76,78.79,78.65,78.65,58496.0,71.4404,71.4676,71.3406,71.3406,58496.0
2022-10-10 14:05:00,78.65,78.66,78.56,78.61,21717.0,71.3406,71.3497,71.259,71.3043,21717.0
2022-10-10 14:10:00,78.62,78.66,78.46,78.47,19010.0,71.3134,71.3497,71.1683,71.1773,19010.0
2022-10-10 14:15:00,78.48,78.51,78.42,78.44,14543.0,71.1864,71.2136,71.132,71.1501,14543.0
2022-10-10 14:20:00,78.46,78.54,78.34,78.38,27803.0,71.1683,71.2408,71.0594,71.0957,27803.0
2022-10-10 14:25:00,78.39,78.48,78.38,78.45,14525.0,71.1048,71.1864,71.0957,71.1592,14525.0
2022-10-10 14:30:00,78.45,78.63,78.39,78.58,38202.0,71.1592,71.3225,71.1048,71.2771,38202.0
2022-10-10 14:35:00,78.56,78.67,78.53,78.66,38825.0,71.259,71.3588,71.2318,71.3497,38825.0
2022-10-10 14:40:00,78.67,78.7,78.58,78.59,23119.0,71.3588,71.386,71.2771,71.2862,23119.0
2022-10-10 14:45:00,78.6,78.62,78.45,78.46,35189.0,71.2953,71.3134,71.1592,71.1683,35189.0
2022-10-10 14:50:00,78.47,78.56,78.44,78.53,16851.0,71.1773,71.259,71.1501,71.2318,16851.0
2022-10-10 14:55:00,78.55,78.55,78.4,78.46,21353.0,71.2499,71.2499,71.1138,71.1683,21353.0
2022-10-10 15:00:00,78.45,78.54,78.31,78.36,19519.0,71.1592,71.2408,71.0322,71.0776,19519.0
2022-10-10 15:05:00,78.36,78.47,78.35,78.44,20445.0,71.0776,71.1773,71.0685,71.1501,20445.0
2022-10-10 15:10:00,78.44,78.6,78.4,78.6,36650.0,71.1501,71.2953,71.1138,71.2953,36650.0
2022-10-10 15:15:00,78.6,78.79,78.59,78.76,43921.0,71.2953,71.4676,71.2862,71.4404,43921.0
2022-10-10 15:20:00,78.76,78.77,78.64,78.69,26742.0,71.4404,71.4495,71.3315,71.3769,26742.0
2022-10-10 15:25:00,78.68,78.68,78.46,78.5,52564.0,71.3678,71.3678,71.1683,71.2046,52564.0
2022-10-10 15:30:00,78.52,78.65,78.47,78.56,37570.0,71.2227,71.3406,71.1773,71.259,37570.0
2022-10-10 15:35:00,78.59,78.67,78.49,78.62,62119.0,71.2862,71.3588,71.1955,71.3134,62119.0
2022-10-10 15:40:00,78.61,78.64,78.5,78.57,42604.0,71.3043,71.3315,71.2046,71.268,42604.0
2022-10-10 15:45:00,78.57,78.7,78.48,78.54,143286.0,71.268,71.386,71.1864,71.2408,143286.0
2022-10-10 15:50:00,78.52,78.7,78.42,78.7,179484.0,71.2227,71.386,71.132,71.386,179484.0
2022-10-10 15:55:00,78.69,78.69,78.4,78.4,274856.0,71.3769,71.3769,71.1138,71.1138,274856.0
2022-10-11 09:30:00,77.92,77.92,77.24,77.26,100289.0,70.6785,70.6785,70.0617,70.0798,100289.0
2022-10-11 09:35:00,77.25,77.44,77.0,77.28,62189.0,70.0707,70.2431,69.844,70.0979,62189.0
2022-10-11 09:40:00,77.32,77.39,77.07,77.12,115935.0,70.1342,70.1977,69.9075,69.9528,115935.0
2022-10-11 09:45:00,77.12,77.25,76.76,76.91,103611.0,69.9528,70.0707,69.6263,69.7623,103611.0
2022-10-11 09:50:00,76.91,77.3,76.91,77.01,105991.0,69.7623,70.1161,69.7623,69.853,105991.0
2022-10-11 09:55:00,77.03,77.16,76.95,77.07,44609.0,69.8712,69.9891,69.7986,69.9075,44609.0
2022-10-11 10:00:00,77.08,77.1,76.78,77.04,86707.0,69.9165,69.9347,69.6444,69.8802,86707.0
2022-10-11 10:05:00,77.03,77.05,76.75,76.86,27311.0,69.8712,69.8893,69.6172,69.717,27311.0
2022-10-11 10:10:00,76.85,77.07,76.66,77.03,55948.0,69.7079,69.9075,69.5356,69.8712,55948.0
2022-10-11 10:15:00,77.05,77.2,76.89,77.05,51556.0,69.8893,70.0254,69.7442,69.8893,51556.0
2022-10-11 10:20:00,77.05,77.13,76.85,76.88,34182.0,69.8893,69.9619,69.7079,69.7351,34182.0
2022-10-11 10:25:00,76.9,77.0,76.86,76.92,29535.0,69.7532,69.844,69.717,69.7714,29535.0
2022-10-11 10:30:00,76.88,77.12,76.74,77.05,108158.0,69.7351,69.9528,69.6081,69.8893,108158.0
2022-10-11 10:35:00,77.03,77.1,76.96,77.06,45758.0,69.8712,69.9347,69.8077,69.8984,45758.0
2022-10-11 10:40:00,77.08,77.23,77.01,77.2,96018.0,69.9165,70.0526,69.853,70.0254,96018.0
2022-10-11 10:45:00,77.22,77.25,76.99,77.0,47052.0,70.0435,70.0707,69.8349,69.844,47052.0
2022-10-11 10:50:00,77.02,77.09,76.96,76.98,30335.0,69.8621,69.9256,69.8077,69.8258,30335.0
2022-10-11 10:55:00,77.01,77.08,76.82,76.84,37621.0,69.853,69.9165,69.6807,69.6988,37621.0
2022-10-11 11:00:00,76.84,77.27,76.82,77.23,36010.0,69.6988,70.0889,69.6807,70.0526,36010.0
2022-10-11 11:05:00,77.21,77.26,77.03,77.06,29227.0,70.0344,70.0798,69.8712,69.8984,29227.0
2022-10-11 11:10:00,77.07,77.12,76.96,77.09,41628.0,69.9075,69.9528,69.8077,69.9256,41628.0
2022-10-11 11:15:00,77.11,77.33,77.09,77.22,29503.0,69.9437,70.1433,69.9256,70.0435,29503.0
2022-10-11 11:20:00,77.23,77.32,77.19,77.2,22845.0,70.0526,70.1342,70.0163,70.0254,22845.0
2022-10-11 11:25:00,77.2,77.33,77.14,77.31,69543.0,70.0254,70.1433,69.9709,70.1251,69543.0
2022-10-11 11:30:00,77.34,77.65,77.34,77.64,37089.0,70.1524,70.4335,70.1524,70.4245,37089.0
2022-10-11 11:35:00,77.65,77.75,77.55,77.6,36890.0,70.4335,70.5243,70.3428,70.3882,36890.0
2022-10-11 11:40:00,77.59,77.81,77.52,77.79,26837.0,70.3791,70.5787,70.3156,70.5605,26837.0
2022-10-11 11:45:00,77.8,78.0,77.78,77.94,69651.0,70.5696,70.751,70.5515,70.6966,69651.0
2022-10-11 11:50:00,77.94,77.96,77.71,77.72,60250.0,70.6966,70.7147,70.488,70.497,60250.0
2022-10-11 11:55:00,77.68,77.77,77.64,77.69,31048.0,70.4608,70.5424,70.4245,70.4698,31048.0
2022-10-11 12:00:00,77.66,77.68,77.41,77.42,42813.0,70.4426,70.4608,70.2159,70.2249,42813.0
2022-10-11 12:05:00,77.43,77.44,77.24,77.28,71795.0,70.234,70.2431,70.0617,70.0979,71795.0
2022-10-11 12:10:00,77.29,77.49,77.27,77.49,26851.0,70.107,70.2884,70.0889,70.2884,26851.0
2022-10-11 12:15:00,77.47,77.73,77.45,77.72,48291.0,70.2703,70.5061,70.2521,70.497,48291.0
2022-10-11 12:20:00,77.72,77.91,77.66,77.89,66916.0,70.497,70.6694,70.4426,70.6512,66916.0
2022-10-11 12:25:00,77.89,77.9,77.76,77.8,21618.0,70.6512,70.6603,70.5333,70.5696,21618.0
2022-10-11 12:30:00,77.81,77.97,77.8,77.94,34948.0,70.5787,70.7238,70.5696,70.6966,34948.0
2022-10-11 12:35:00,77.94,78.0,77.88,78.0,13036.0,70.6966,70.751,70.6422,70.751,13036.0
2022-10-11 12:40:00,78.0,78.33,77.97,78.29,36943.0,70.751,71.0504,70.7238,71.0141,36943.0
2022-10-11 12:45:00,78.3,78.39,78.23,78.35,21426.0,71.0231,71.1048,70.9596,71.0685,21426.0
2022-10-11 12:50:00,78.36,78.39,78.12,78.15,26714.0,71.0776,71.1048,70.8599,70.8871,26714.0
2022-10-11 12:55:00,78.17,78.27,78.1,78.2,19281.0,70.9052,70.9959,70.8417,70.9324,19281.0
2022-10-11 13:00:00,78.24,78.29,78.14,78.14,14335.0,70.9687,71.0141,70.878,70.878,14335.0
2022-10-11 13:05:00,78.12,78.23,78.09,78.21,21800.0,70.8599,70.9596,70.8327,70.9415,21800.0
2022-10-11 13:10:00,78.21,78.21,78.06,78.07,12314.0,70.9415,70.9415,70.8054,70.8145,12314.0
2022-10-11 13:15:00,78.06,78.12,77.93,78.05,20776.0,70.8054,70.8599,70.6875,70.7964,20776.0
2022-10-11 13:20:00,78.03,78.13,78.02,78.12,16899.0,70.7782,70.8689,70.7692,70.8599,16899.0
2022-10-11 13:25:00,78.15,78.15,77.93,77.97,24475.0,70.8871,70.8871,70.6875,70.7238,24475.0
2022-10-11 13:30:00,77.98,78.02,77.83,78.01,59878.0,70.7329,70.7692,70.5968,70.7601,59878.0
2022-10-11 13:35:00,78.0,78.08,77.91,78.06,45256.0,70.751,70.8236,70.6694,70.8054,45256.0
2022-10-11 13:40:00,78.06,78.22,78.06,78.2,52751.0,70.8054,70.9506,70.8054,70.9324,52751.0
2022-10-11 13:45:00,78.21,78.36,78.2,78.28,39306.0,70.9415,71.0776,70.9324,71.005,39306.0
2022-10-11 13:50:00,78.26,78.41,78.22,78.25,37491.0,70.9869,71.1229,70.9506,70.9778,37491.0
2022-10-11 13:55:00,78.24,78.38,78.24,78.38,26029.0,70.9687,71.0957,70.9687,71.0957,26029.0
2022-10-11 14:00:00,78.37,78.38,78.25,78.33,11594.0,71.0866,71.0957,70.9778,71.0504,11594.0
2022-10-11 14:05:00,78.31,78.35,78.15,78.2,86829.0,71.0322,71.0685,70.8871,70.9324,86829.0
2022-10-11 14:10:00,78.21,78.21,78.05,78.16,50890.0,70.9415,70.9415,70.7964,70.8962,50890.0
2022-10-11 14:15:00,78.15,78.17,78.06,78.08,41784.0,70.8871,70.9052,70.8054,70.8236,41784.0
2022-10-11 14:20:00,78.06,78.18,78.03,78.18,34831.0,70.8054,70.9143,70.7782,70.9143,34831.0
2022-10-11 14:25:00,78.19,78.28,78.17,78.22,21680.0,70.9234,71.005,70.9052,70.9506,21680.0
2022-10-11 14:30:00,78.22,78.38,78.2,78.35,21281.0,70.9506,71.0957,70.9324,71.0685,21281.0
2022-10-11 14:35:00,78.31,78.33,78.2,78.29,21343.0,71.0322,71.0504,70.9324,71.0141,21343.0
2022-10-11 14:40:00,78.28,78.33,78.05,78.05,110886.0,71.005,71.0504,70.7964,70.7964,110886.0
2022-10-11 14:45:00,78.03,78.05,77.68,77.76,75834.0,70.7782,70.7964,70.4608,70.5333,75834.0
2022-10-11 14:50:00,77.75,77.76,77.45,77.46,60760.0,70.5243,70.5333,70.2521,70.2612,60760.0
2022-10-11 14:55:00,77.44,77.44,77.14,77.17,36045.0,70.2431,70.2431,69.9709,69.9982,36045.0
2022-10-11 15:00:00,77.14,77.21,76.96,77.02,47828.0,69.9709,70.0344,69.8077,69.8621,47828.0
2022-10-11 15:05:00,77.01,77.08,76.84,76.87,55240.0,69.853,69.9165,69.6988,69.726,55240.0
2022-10-11 15:10:00,76.86,76.89,76.62,76.75,61214.0,69.717,69.7442,69.4993,69.6172,61214.0
2022-10-11 15:15:00,76.75,76.86,76.54,76.8,55633.0,69.6172,69.717,69.4267,69.6625,55633.0
2022-10-11 15:20:00,76.8,76.95,76.78,76.91,91402.0,69.6625,69.7986,69.6444,69.7623,91402.0
2022-10-11 15:25:00,76.93,76.97,76.71,76.84,70384.0,69.7805,69.8167,69.5809,69.6988,70384.0
2022-10-11 15:30:00,76.83,76.9,76.66,76.77,52503.0,69.6898,69.7532,69.5356,69.6353,52503.0
2022-10-11 15:35:00,76.75,77.02,76.75,77.02,118708.0,69.6172,69.8621,69.6172,69.8621,118708.0
2022-10-11 15:40:00,77.03,77.03,76.85,77.02,64593.0,69.8712,69.8712,69.7079,69.8621,64593.0
2022-10-11 15:45:00,77.02,77.17,76.92,77.15,86616.0,69.8621,69.9982,69.7714,69.98,86616.0
2022-10-11 15:50:00,77.16,77.16,76.84,76.97,156061.0,69.9891,69.9891,69.6988,69.8167,156061.0
2022-10-11 15:55:00,76.97,77.07,76.93,77.0,299936.0,69.8167,69.9075,69.7805,69.844,299936.0
2022-10-12 09:30:00,76.99,76.99,76.33,76.55,92188.0,69.8349,69.8349,69.2362,69.4358,92188.0
2022-10-12 09:35:00,76.61,77.1,76.58,77.06,50452.0,69.4902,69.9347,69.463,69.8984,50452.0
2022-10-12 09:40:00,77.06,77.23,76.78,77.17,64621.0,69.8984,70.0526,69.6444,69.9982,64621.0
2022-10-12 09:45:00,77.12,77.27,76.91,77.02,66567.0,69.9528,70.0889,69.7623,69.8621,66567.0
2022-10-12 09:50:00,77.02,77.17,76.88,76.98,58382.0,69.8621,69.9982,69.7351,69.8258,58382.0
2022-10-12 09:55:00,76.99,77.23,76.9,77.14,42536.0,69.8349,70.0526,69.7532,69.9709,42536.0
2022-10-12 10:00:00,77.14,77.39,77.02,77.22,108971.0,69.9709,70.1977,69.8621,70.0435,108971.0
2022-10-12 10:05:00,77.21,77.23,76.92,77.01,77974.0,70.0344,70.0526,69.7714,69.853,77974.0
2022-10-12 10:10:00,77.03,77.11,76.84,77.07,55876.0,69.8712,69.9437,69.6988,69.9075,55876.0
2022-10-12 10:15:00,77.06,77.3,77.04,77.24,64681.0,69.8984,70.1161,69.8802,70.0617,64681.0
2022-10-12 10:20:00,77.23,77.27,76.98,77.17,33898.0,70.0526,70.0889,69.8258,69.9982,33898.0
2022-10-12 10:25:00,77.14,77.55,77.14,77.47,56232.0,69.9709,70.3428,69.9709,70.2703,56232.0
2022-10-12 10:30:00,77.47,77.51,77.32,77.47,26884.0,70.2703,70.3066,70.1342,70.2703,26884.0
2022-10-12 10:35:00,77.46,77.49,77.3,77.35,24988.0,70.2612,70.2884,70.1161,70.1614,24988.0
2022-10-12 10:40:00,77.33,77.39,77.22,77.23,30762.0,70.1433,70.1977,70.0435,70.0526,30762.0
2022-10-12 10:45:00,77.22,77.29,77.15,77.27,25315.0,70.0435,70.107,69.98,70.0889,25315.0
2022-10-12 10:50:00,77.27,77.44,77.25,77.44,21042.0,70.0889,70.2431,70.0707,70.2431,21042.0
2022-10-12 10:55:00,77.41,77.48,77.35,77.36,44521.0,70.2159,70.2793,70.1614,70.1705,44521.0
2022-10-12 11:00:00,77.37,77.57,77.35,77.45,71733.0,70.1796,70.361,70.1614,70.2521,71733.0
2022-10-12 11:05:00,77.44,77.54,77.42,77.51,59763.0,70.2431,70.3338,70.2249,70.3066,59763.0
2022-10-12 11:10:00,77.51,77.62,77.5,77.61,75210.0,70.3066,70.4063,70.2975,70.3973,75210.0
2022-10-12 11:15:00,77.61,77.73,77.61,77.67,76411.0,70.3973,70.5061,70.3973,70.4517,76411.0
2022-10-12 11:20:00,77.67,77.67,77.42,77.47,50854.0,70.4517,70.4517,70.2249,70.2703,50854.0
2022-10-12 11:25:00,77.46,77.47,77.32,77.42,26800.0,70.2612,70.2703,70.1342,70.2249,26800.0
2022-10-12 11:30:00,77.42,77.43,77.23,77.3,37602.0,70.2249,70.234,70.0526,70.1161,37602.0
2022-10-12 11:35:00,77.3,77.51,77.3,77.41,45649.0,70.1161,70.3066,70.1161,70.2159,45649.0
2022-10-12 11:40:00,77.41,77.57,77.38,77.45,54107.0,70.2159,70.361,70.1886,70.2521,54107.0
2022-10-12 11:45:00,77.47,77.49,77.36,77.4,20595.0,70.2703,70.2884,70.1705,70.2068,20595.0
2022-10-12 11:50:00,77.4,77.53,77.39,77.51,29773.0,70.2068,70.3247,70.1977,70.3066,29773.0
2022-10-12 11:55:00,77.52,77.63,77.48,77.61,29800.0,70.3156,70.4154,70.2793,70.3973,29800.0
2022-10-12 12:00:00,77.62,77.7,77.51,77.66,21347.0,70.4063,70.4789,70.3066,70.4426,21347.0
2022-10-12 12:05:00,77.66,77.8,77.55,77.56,94232.0,70.4426,70.5696,70.3428,70.3519,94232.0
2022-10-12 12:10:00,77.56,77.63,77.41,77.5,58668.0,70.3519,70.4154,70.2159,70.2975,58668.0
2022-10-12 12:15:00,77.5,77.67,77.49,77.66,70171.0,70.2975,70.4517,70.2884,70.4426,70171.0
2022-10-12 12:20:00,77.67,77.71,77.6,77.63,22752.0,70.4517,70.488,70.3882,70.4154,22752.0
2022-10-12 12:25:00,77.62,77.68,77.51,77.54,41886.0,70.4063,70.4608,70.3066,70.3338,41886.0
2022-10-12 12:30:00,77.54,77.66,77.53,77.65,18136.0,70.3338,70.4426,70.3247,70.4335,18136.0
2022-10-12 12:35:00,77.65,77.68,77.49,77.51,21810.0,70.4335,70.4608,70.2884,70.3066,21810.0
2022-10-12 12:40:00,77.5,77.5,77.41,77.48,21983.0,70.2975,70.2975,70.2159,70.2793,21983.0
2022-10-12 12:45:00,77.48,77.66,77.47,77.63,38973.0,70.2793,70.4426,70.2703,70.4154,38973.0
2022-10-12 12:50:00,77.63,77.7,77.61,77.68,20402.0,70.4154,70.4789,70.3973,70.4608,20402.0
2022-10-12 12:55:00,77.68,77.72,77.65,77.68,20274.0,70.4608,70.497,70.4335,70.4608,20274.0
2022-10-12 13:00:00,77.66,77.71,77.55,77.55,25459.0,70.4426,70.488,70.3428,70.3428,25459.0
2022-10-12 13:05:00,77.57,77.65,77.56,77.62,17472.0,70.361,70.4335,70.3519,70.4063,17472.0
2022-10-12 13:10:00,77.61,77.63,77.5,77.52,17920.0,70.3973,70.4154,70.2975,70.3156,17920.0
2022-10-12 13:15:00,77.53,77.54,77.39,77.39,26086.0,70.3247,70.3338,70.1977,70.1977,26086.0
2022-10-12 13:20:00,77.4,77.47,77.32,77.45,134768.0,70.2068,70.2703,70.1342,70.2521,134768.0
2022-10-12 13:25:00,77.44,77.55,77.44,77.48,24818.0,70.2431,70.3428,70.2431,70.2793,24818.0
2022-10-12 13:30:00,77.49,77.51,77.35,77.37,27950.0,70.2884,70.3066,70.1614,70.1796,27950.0
2022-10-12 13:35:00,77.36,77.43,77.28,77.4,34084.0,70.1705,70.234,70.0979,70.2068,34084.0
2022-10-12 13:40:00,77.4,77.42,77.23,77.3,28583.0,70.2068,70.2249,70.0526,70.1161,28583.0
2022-10-12 13:45:00,77.29,77.36,77.24,77.33,18874.0,70.107,70.1705,70.0617,70.1433,18874.0
2022-10-12 13:50:00,77.32,77.34,77.21,77.26,33384.0,70.1342,70.1524,70.0344,70.0798,33384.0
2022-10-12 13:55:00,77.25,77.31,77.23,77.31,19039.0,70.0707,70.1251,70.0526,70.1251,19039.0
2022-10-12 14:00:00,77.32,77.57,77.24,77.37,69409.0,70.1342,70.361,70.0617,70.1796,69409.0
2022-10-12 14:05:00,77.33,77.63,77.28,77.55,48923.0,70.1433,70.4154,70.0979,70.3428,48923.0
2022-10-12 14:10:00,77.56,77.7,77.46,77.61,73892.0,70.3519,70.4789,70.2612,70.3973,73892.0
2022-10-12 14:15:00,77.64,77.64,77.47,77.58,30499.0,70.4245,70.4245,70.2703,70.3701,30499.0
2022-10-12 14:20:00,77.6,77.61,77.43,77.48,18540.0,70.3882,70.3973,70.234,70.2793,18540.0
2022-10-12 14:25:00,77.46,77.69,77.43,77.69,19314.0,70.2612,70.4698,70.234,70.4698,19314.0
2022-10-12 14:30:00,77.68,77.75,77.56,77.64,21779.0,70.4608,70.5243,70.3519,70.4245,21779.0
2022-10-12 14:35:00,77.63,77.71,77.6,77.68,23785.0,70.4154,70.488,70.3882,70.4608,23785.0
2022-10-12 14:40:00,77.66,77.7,77.53,77.59,40728.0,70.4426,70.4789,70.3247,70.3791,40728.0
2022-10-12 14:45:00,77.58,77.64,77.47,77.49,24714.0,70.3701,70.4245,70.2703,70.2884,24714.0
2022-10-12 14:50:00,77.48,77.51,77.41,77.44,37396.0,70.2793,70.3066,70.2159,70.2431,37396.0
2022-10-12 14:55:00,77.44,77.47,77.29,77.36,35469.0,70.2431,70.2703,70.107,70.1705,35469.0
2022-10-12 15:00:00,77.35,77.39,77.24,77.28,33985.0,70.1614,70.1977,70.0617,70.0979,33985.0
2022-10-12 15:05:00,77.28,77.35,77.23,77.29,26773.0,70.0979,70.1614,70.0526,70.107,26773.0
2022-10-12 15:10:00,77.29,77.32,77.2,77.26,46478.0,70.107,70.1342,70.0254,70.0798,46478.0
2022-10-12 15:15:00,77.26,77.29,77.14,77.27,57851.0,70.0798,70.107,69.9709,70.0889,57851.0
2022-10-12 15:20:00,77.27,77.29,77.14,77.15,45499.0,70.0889,70.107,69.9709,69.98,45499.0
2022-10-12 15:25:00,77.15,77.17,76.99,77.01,61651.0,69.98,69.9982,69.8349,69.853,61651.0
2022-10-12 15:30:00,77.0,77.09,76.95,77.08,84475.0,69.844,69.9256,69.7986,69.9165,84475.0
2022-10-12 15:35:00,77.09,77.17,77.04,77.07,90170.0,69.9256,69.9982,69.8802,69.9075,90170.0
2022-10-12 15:40:00,77.09,77.13,77.04,77.11,124707.0,69.9256,69.9619,69.8802,69.9437,124707.0
2022-10-12 15:45:00,77.11,77.11,76.9,76.92,109900.0,69.9437,69.9437,69.7532,69.7714,109900.0
2022-10-12 15:50:00,76.91,76.92,76.74,76.83,257401.0,69.7623,69.7714,69.6081,69.6898,257401.0
2022-10-12 15:55:00,76.82,76.82,76.58,76.63,531027.0,69.6807,69.6807,69.463,69.5083,531027.0
2022-10-13 09:30:00,74.98,75.23,74.9,75.21,199196.0,68.0117,68.2385,67.9391,68.2203,199196.0
2022-10-13 09:35:00,75.22,75.28,74.67,74.94,157569.0,68.2294,68.2838,67.7305,67.9754,157569.0
2022-10-13 09:40:00,74.93,75.33,74.68,74.99,123533.0,67.9663,68.3292,67.7396,68.0208,123533.0
2022-10-13 09:45:00,74.98,75.77,74.95,75.75,109914.0,68.0117,68.7283,67.9845,68.7101,109914.0
2022-10-13 09:50:00,75.76,76.59,75.72,76.39,175001.0,68.7192,69.4721,68.6829,69.2906,175001.0
2022-10-13 09:55:00,76.37,76.41,75.93,76.14,120575.0,69.2725,69.3088,68.8734,69.0639,120575.0
2022-10-13 10:00:00,76.15,76.26,75.9,76.19,83803.0,69.073,69.1727,68.8462,69.1092,83803.0
2022-10-13 10:05:00,76.17,76.49,76.14,76.28,92445.0,69.0911,69.3814,69.0639,69.1909,92445.0
2022-10-13 10:10:00,76.28,76.55,76.02,76.55,73155.0,69.1909,69.4358,68.955,69.4358,73155.0
2022-10-13 10:15:00,76.55,76.85,76.49,76.7,92604.0,69.4358,69.7079,69.3814,69.5718,92604.0
2022-10-13 10:20:00,76.71,76.88,76.49,76.69,202664.0,69.5809,69.7351,69.3814,69.5628,202664.0
2022-10-13 10:25:00,76.7,76.7,76.14,76.26,117102.0,69.5718,69.5718,69.0639,69.1727,117102.0
2022-10-13 10:30:00,76.27,76.51,76.17,76.31,66505.0,69.1818,69.3995,69.0911,69.2181,66505.0
2022-10-13 10:35:00,76.31,76.76,76.28,76.76,76551.0,69.2181,69.6263,69.1909,69.6263,76551.0
2022-10-13 10:40:00,76.76,77.05,76.65,76.98,88634.0,69.6263,69.8893,69.5265,69.8258,88634.0
2022-10-13 10:45:00,76.98,77.3,76.87,77.24,93287.0,69.8258,70.1161,69.726,70.0617,93287.0
2022-10-13 10:50:00,77.24,77.32,77.1,77.22,103443.0,70.0617,70.1342,69.9347,70.0435,103443.0
2022-10-13 10:55:00,77.22,77.45,77.14,77.17,101383.0,70.0435,70.2521,69.9709,69.9982,101383.0
2022-10-13 11:00:00,77.17,77.47,77.16,77.47,120313.0,69.9982,70.2703,69.9891,70.2703,120313.0
2022-10-13 11:05:00,77.47,77.8,77.44,77.74,159015.0,70.2703,70.5696,70.2431,70.5152,159015.0
2022-10-13 11:10:00,77.75,77.75,77.54,77.66,125836.0,70.5243,70.5243,70.3338,70.4426,125836.0
2022-10-13 11:15:00,77.68,78.7,77.58,78.28,169744.0,70.4608,71.386,70.3701,71.005,169744.0
2022-10-13 11:20:00,78.28,78.99,78.28,78.39,242027.0,71.005,71.649,71.005,71.1048,242027.0
2022-10-13 11:25:00,78.39,78.43,78.18,78.29,59985.0,71.1048,71.1411,70.9143,71.0141,59985.0
2022-10-13 11:30:00,78.3,78.45,78.24,78.37,56653.0,71.0231,71.1592,70.9687,71.0866,56653.0
2022-10-13 11:35:00,78.39,79.3,78.37,79.11,213749.0,71.1048,71.9302,71.0866,71.7579,213749.0
2022-10-13 11:40:00,79.09,79.23,78.59,78.73,115694.0,71.7397,71.8667,71.2862,71.4132,115694.0
2022-10-13 11:45:00,78.73,78.81,78.5,78.64,123720.0,71.4132,71.4857,71.2046,71.3315,123720.0
2022-10-13 11:50:00,78.65,78.89,78.54,78.84,113561.0,71.3406,71.5583,71.2408,71.513,113561.0
2022-10-13 11:55:00,78.84,78.95,78.65,78.83,51621.0,71.513,71.6127,71.3406,71.5039,51621.0
2022-10-13 12:00:00,78.86,79.09,78.78,79.02,55867.0,71.5311,71.7397,71.4585,71.6762,55867.0
2022-10-13 12:05:00,79.03,79.08,78.75,78.79,101375.0,71.6853,71.7306,71.4313,71.4676,101375.0
2022-10-13 12:10:00,78.79,78.92,78.66,78.92,100617.0,71.4676,71.5855,71.3497,71.5855,100617.0
2022-10-13 12:15:00,78.91,79.05,78.76,78.77,68506.0,71.5764,71.7034,71.4404,71.4495,68506.0
2022-10-13 12:20:00,78.75,79.16,78.69,79.03,93611.0,71.4313,71.8032,71.3769,71.6853,93611.0
2022-10-13 12:25:00,79.03,79.05,78.87,78.92,31107.0,71.6853,71.7034,71.5402,71.5855,31107.0
2022-10-13 12:30:00,78.92,79.03,78.9,79.01,37817.0,71.5855,71.6853,71.5674,71.6672,37817.0
2022-10-13 12:35:00,79.02,79.11,78.93,79.05,28836.0,71.6762,71.7579,71.5946,71.7034,28836.0
2022-10-13 12:40:00,79.07,79.48,79.07,79.47,155586.0,71.7216,72.0935,71.7216,72.0844,155586.0
2022-10-13 12:45:00,79.45,79.63,79.35,79.58,56761.0,72.0663,72.2295,71.9756,72.1842,56761.0
2022-10-13 12:50:00,79.58,79.63,79.31,79.34,81134.0,72.1842,72.2295,71.9393,71.9665,81134.0
2022-10-13 12:55:00,79.33,79.42,79.18,79.19,69805.0,71.9574,72.0391,71.8214,71.8304,69805.0
2022-10-13 13:00:00,79.19,79.32,79.1,79.22,96700.0,71.8304,71.9483,71.7488,71.8576,96700.0
2022-10-13 13:05:00,79.21,79.28,78.98,79.0,64066.0,71.8486,71.9121,71.6399,71.6581,64066.0
2022-10-13 13:10:00,79.0,79.08,78.92,79.04,53300.0,71.6581,71.7306,71.5855,71.6944,53300.0
2022-10-13 13:15:00,79.03,79.13,78.96,79.1,105720.0,71.6853,71.776,71.6218,71.7488,105720.0
2022-10-13 13:20:00,79.09,79.33,79.09,79.32,169760.0,71.7397,71.9574,71.7397,71.9483,169760.0
2022-10-13 13:25:00,79.32,79.52,79.24,79.46,96953.0,71.9483,72.1298,71.8758,72.0753,96953.0
2022-10-13 13:30:00,79.48,79.66,79.44,79.58,88064.0,72.0935,72.2567,72.0572,72.1842,88064.0
2022-10-13 13:35:00,79.58,79.65,79.44,79.57,103590.0,72.1842,72.2477,72.0572,72.1751,103590.0
2022-10-13 13:40:00,79.57,79.59,79.32,79.38,49832.0,72.1751,72.1933,71.9483,72.0028,49832.0
2022-10-13 13:45:00,79.39,79.48,79.33,79.44,47721.0,72.0118,72.0935,71.9574,72.0572,47721.0
2022-10-13 13:50:00,79.45,79.5,79.38,79.46,46378.0,72.0663,72.1116,72.0028,72.0753,46378.0
2022-10-13 13:55:00,79.45,79.47,79.29,79.36,41423.0,72.0663,72.0844,71.9211,71.9846,41423.0
2022-10-13 14:00:00,79.36,79.36,79.14,79.3,49347.0,71.9846,71.9846,71.7851,71.9302,49347.0
2022-10-13 14:05:00,79.29,79.39,79.2,79.24,39742.0,71.9211,72.0118,71.8395,71.8758,39742.0
2022-10-13 14:10:00,79.25,79.36,79.15,79.3,66007.0,71.8849,71.9846,71.7941,71.9302,66007.0
2022-10-13 14:15:00,79.31,79.41,79.22,79.29,65164.0,71.9393,72.03,71.8576,71.9211,65164.0
2022-10-13 14:20:00,79.29,79.3,79.18,79.22,69095.0,71.9211,71.9302,71.8214,71.8576,69095.0
2022-10-13 14:25:00,79.22,79.22,78.83,78.84,91215.0,71.8576,71.8576,71.5039,71.513,91215.0
2022-10-13 14:30:00,78.83,78.96,78.83,78.94,64014.0,71.5039,71.6218,71.5039,71.6037,64014.0
2022-10-13 14:35:00,78.95,79.05,78.91,79.0,58932.0,71.6127,71.7034,71.5764,71.6581,58932.0
2022-10-13 14:40:00,78.99,79.03,78.85,79.01,55193.0,71.649,71.6853,71.522,71.6672,55193.0
2022-10-13 14:45:00,79.02,79.13,78.96,79.03,63850.0,71.6762,71.776,71.6218,71.6853,63850.0
2022-10-13 14:50:00,79.02,79.22,78.98,79.18,61407.0,71.6762,71.8576,71.6399,71.8214,61407.0
2022-10-13 14:55:00,79.19,79.34,79.17,79.27,57864.0,71.8304,71.9665,71.8123,71.903,57864.0
2022-10-13 15:00:00,79.28,79.28,79.04,79.07,87598.0,71.9121,71.9121,71.6944,71.7216,87598.0
2022-10-13 15:05:00,79.07,79.23,79.05,79.17,109686.0,71.7216,71.8667,71.7034,71.8123,109686.0
2022-10-13 15:10:00,79.17,79.23,79.09,79.14,130003.0,71.8123,71.8667,71.7397,71.7851,130003.0
2022-10-13 15:15:00,79.14,79.4,79.09,79.28,120466.0,71.7851,72.0209,71.7397,71.9121,120466.0
2022-10-13 15:20:00,79.29,79.34,79.19,79.25,123066.0,71.9211,71.9665,71.8304,71.8849,123066.0
2022-10-13 15:25:00,79.26,79.28,79.12,79.17,122936.0,71.8939,71.9121,71.7669,71.8123,122936.0
2022-10-13 15:30:00,79.17,79.36,79.07,79.08,109461.0,71.8123,71.9846,71.7216,71.7306,109461.0
2022-10-13 15:35:00,79.06,79.18,79.02,79.17,157182.0,71.7125,71.8214,71.6762,71.8123,157182.0
2022-10-13 15:40:00,79.16,79.33,79.08,79.31,205062.0,71.8032,71.9574,71.7306,71.9393,205062.0
2022-10-13 15:45:00,79.3,79.36,79.19,79.3,192353.0,71.9302,71.9846,71.8304,71.9302,192353.0
2022-10-13 15:50:00,79.3,79.47,79.14,79.31,321834.0,71.9302,72.0844,71.7851,71.9393,321834.0
2022-10-13 15:55:00,79.3,79.41,79.19,79.29,538366.0,71.9302,72.03,71.8304,71.9211,538366.0
2022-10-14 09:30:00,77.23,78.66,76.97,77.6,528427.0,70.0526,71.3497,69.8167,70.3882,528427.0
2022-10-14 09:35:00,77.65,79.06,77.64,79.0,306782.0,70.4335,71.7125,70.4245,71.6581,306782.0
2022-10-14 09:40:00,79.03,79.05,77.36,77.52,331084.0,71.6853,71.7034,70.1705,70.3156,331084.0
2022-10-14 09:45:00,77.49,77.49,76.27,76.71,670926.0,70.2884,70.2884,69.1818,69.5809,670926.0
2022-10-14 09:50:00,76.71,77.16,76.52,76.64,263253.0,69.5809,69.9891,69.4086,69.5174,263253.0
2022-10-14 09:55:00,76.64,77.42,76.63,77.02,194208.0,69.5174,70.2249,69.5083,69.8621,194208.0
2022-10-14 10:00:00,77.03,77.03,76.05,76.57,222985.0,69.8712,69.8712,68.9822,69.4539,222985.0
2022-10-14 10:05:00,76.56,76.82,76.15,76.31,170817.0,69.4448,69.6807,69.073,69.2181,170817.0
2022-10-14 10:10:00,76.31,76.52,75.77,76.16,187534.0,69.2181,69.4086,68.7283,69.082,187534.0
2022-10-14 10:15:00,76.16,76.4,76.07,76.24,140248.0,69.082,69.2997,69.0004,69.1546,140248.0
2022-10-14 10:20:00,76.25,76.25,75.81,75.84,154006.0,69.1637,69.1637,68.7645,68.7918,154006.0
2022-10-14 10:25:00,75.86,76.12,75.73,75.98,138600.0,68.8099,69.0457,68.692,68.9187,138600.0
2022-10-14 10:30:00,75.98,76.5,75.91,76.0,155565.0,68.9187,69.3904,68.8553,68.9369,155565.0
2022-10-14 10:35:00,75.97,76.21,75.96,76.17,86529.0,68.9097,69.1274,68.9006,69.0911,86529.0
2022-10-14 10:40:00,76.15,76.25,75.75,75.78,106519.0,69.073,69.1637,68.7101,68.7373,106519.0
2022-10-14 10:45:00,75.78,75.96,75.74,75.83,96902.0,68.7373,68.9006,68.7011,68.7827,96902.0
2022-10-14 10:50:00,75.84,76.16,75.79,76.12,89010.0,68.7918,69.082,68.7464,69.0457,89010.0
2022-10-14 10:55:00,76.15,76.41,76.08,76.38,103020.0,69.073,69.3088,69.0095,69.2816,103020.0
2022-10-14 11:00:00,76.4,76.93,76.39,76.88,120011.0,69.2997,69.7805,69.2906,69.7351,120011.0
2022-10-14 11:05:00,76.88,76.9,76.56,76.61,80675.0,69.7351,69.7532,69.4448,69.4902,80675.0
2022-10-14 11:10:00,76.64,76.7,76.33,76.38,73289.0,69.5174,69.5718,69.2362,69.2816,73289.0
2022-10-14 11:15:00,76.39,76.43,76.18,76.19,83113.0,69.2906,69.3269,69.1002,69.1092,83113.0
2022-10-14 11:20:00,76.19,76.51,76.15,76.42,121284.0,69.1092,69.3995,69.073,69.3179,121284.0
2022-10-14 11:25:00,76.42,76.57,76.29,76.44,129926.0,69.3179,69.4539,69.1999,69.336,129926.0
2022-10-14 11:30:00,76.45,76.45,76.07,76.15,100525.0,69.3451,69.3451,69.0004,69.073,100525.0
2022-10-14 11:35:00,76.17,76.27,76.05,76.15,71557.0,69.0911,69.1818,68.9822,69.073,71557.0
2022-10-14 11:40:00,76.16,76.29,75.95,76.09,55920.0,69.082,69.1999,68.8915,69.0185,55920.0
2022-10-14 11:45:00,76.07,76.09,75.83,75.92,64546.0,69.0004,69.0185,68.7827,68.8643,64546.0
2022-10-14 11:50:00,75.91,76.01,75.69,75.84,69232.0,68.8553,68.946,68.6557,68.7918,69232.0
2022-10-14 11:55:00,75.83,75.84,75.65,75.65,61601.0,68.7827,68.7918,68.6194,68.6194,61601.0
2022-10-14 12:00:00,75.66,76.07,75.61,75.99,55143.0,68.6285,69.0004,68.5831,68.9278,55143.0
2022-10-14 12:05:00,75.99,76.03,75.58,75.59,95075.0,68.9278,68.9641,68.5559,68.565,95075.0
2022-10-14 12:10:00,75.59,75.74,75.47,75.56,84309.0,68.565,68.7011,68.4561,68.5378,84309.0
2022-10-14 12:15:00,75.54,75.69,75.38,75.67,100714.0,68.5196,68.6557,68.3745,68.6376,100714.0
2022-10-14 12:20:00,75.68,75.75,75.54,75.67,81674.0,68.6466,68.7101,68.5196,68.6376,81674.0
2022-10-14 12:25:00,75.67,75.81,75.57,75.73,119556.0,68.6376,68.7645,68.5469,68.692,119556.0
2022-10-14 12:30:00,75.73,75.79,75.66,75.7,65592.0,68.692,68.7464,68.6285,68.6648,65592.0
2022-10-14 12:35:00,75.71,76.01,75.67,75.88,70708.0,68.6738,68.946,68.6376,68.828,70708.0
2022-10-14 12:40:00,75.87,76.14,75.86,76.05,39749.0,68.819,69.0639,68.8099,68.9822,39749.0
2022-10-14 12:45:00,76.05,76.16,75.95,75.99,63882.0,68.9822,69.082,68.8915,68.9278,63882.0
2022-10-14 12:50:00,75.96,75.97,75.76,75.89,49231.0,68.9006,68.9097,68.7192,68.8371,49231.0
2022-10-14 12:55:00,75.89,75.96,75.84,75.9,45644.0,68.8371,68.9006,68.7918,68.8462,45644.0
2022-10-14 13:00:00,75.89,76.01,75.78,75.78,44732.0,68.8371,68.946,68.7373,68.7373,44732.0
2022-10-14 13:05:00,75.77,75.78,75.55,75.58,81715.0,68.7283,68.7373,68.5287,68.5559,81715.0
2022-10-14 13:10:00,75.58,75.71,75.5,75.51,49467.0,68.5559,68.6738,68.4834,68.4924,49467.0
2022-10-14 13:15:00,75.52,75.66,75.52,75.65,46356.0,68.5015,68.6285,68.5015,68.6194,46356.0
2022-10-14 13:20:00,75.63,75.64,75.44,75.56,42554.0,68.6013,68.6103,68.4289,68.5378,42554.0
2022-10-14 13:25:00,75.55,75.57,75.43,75.56,36076.0,68.5287,68.5469,68.4199,68.5378,36076.0
2022-10-14 13:30:00,75.55,75.85,75.49,75.76,64083.0,68.5287,68.8008,68.4743,68.7192,64083.0
2022-10-14 13:35:00,75.75,75.85,75.62,75.76,74482.0,68.7101,68.8008,68.5922,68.7192,74482.0
2022-10-14 13:40:00,75.76,75.86,75.65,75.69,54333.0,68.7192,68.8099,68.6194,68.6557,54333.0
2022-10-14 13:45:00,75.71,75.8,75.61,75.66,41038.0,68.6738,68.7555,68.5831,68.6285,41038.0
2022-10-14 13:50:00,75.65,75.67,75.47,75.47,64180.0,68.6194,68.6376,68.4561,68.4561,64180.0
2022-10-14 13:55:00,75.48,75.6,75.43,75.59,52145.0,68.4652,68.5741,68.4199,68.565,52145.0
2022-10-14 14:00:00,75.6,75.6,75.25,75.29,94357.0,68.5741,68.5741,68.2566,68.2929,94357.0
2022-10-14 14:05:00,75.3,75.38,75.16,75.21,80861.0,68.3019,68.3745,68.175,68.2203,80861.0
2022-10-14 14:10:00,75.21,75.21,75.08,75.15,47556.0,68.2203,68.2203,68.1024,68.1659,47556.0
2022-10-14 14:15:00,75.14,75.21,74.88,74.9,106633.0,68.1568,68.2203,67.921,67.9391,106633.0
2022-10-14 14:20:00,74.9,75.05,74.83,75.03,66106.0,67.9391,68.0752,67.8756,68.057,66106.0
2022-10-14 14:25:00,75.03,75.11,74.97,75.07,81310.0,68.057,68.1296,68.0026,68.0933,81310.0
2022-10-14 14:30:00,75.07,75.15,75.0,75.1,105177.0,68.0933,68.1659,68.0298,68.1205,105177.0
2022-10-14 14:35:00,75.1,75.18,75.01,75.15,40116.0,68.1205,68.1931,68.0389,68.1659,40116.0
2022-10-14 14:40:00,75.16,75.19,74.99,75.15,51317.0,68.175,68.2022,68.0208,68.1659,51317.0
2022-10-14 14:45:00,75.19,75.35,75.13,75.33,72701.0,68.2022,68.3473,68.1477,68.3292,72701.0
2022-10-14 14:50:00,75.33,75.33,75.18,75.18,61637.0,68.3292,68.3292,68.1931,68.1931,61637.0
2022-10-14 14:55:00,75.19,75.36,75.13,75.36,39901.0,68.2022,68.3564,68.1477,68.3564,39901.0
2022-10-14 15:00:00,75.35,75.61,75.35,75.57,68877.0,68.3473,68.5831,68.3473,68.5469,68877.0
2022-10-14 15:05:00,75.58,75.59,75.35,75.38,53940.0,68.5559,68.565,68.3473,68.3745,53940.0
2022-10-14 15:10:00,75.38,75.49,75.33,75.41,52985.0,68.3745,68.4743,68.3292,68.4017,52985.0
2022-10-14 15:15:00,75.4,75.48,75.29,75.48,71633.0,68.3927,68.4652,68.2929,68.4652,71633.0
2022-10-14 15:20:00,75.47,75.63,75.44,75.58,102720.0,68.4561,68.6013,68.4289,68.5559,102720.0
2022-10-14 15:25:00,75.57,75.67,75.46,75.62,89811.0,68.5469,68.6376,68.4471,68.5922,89811.0
2022-10-14 15:30:00,75.61,75.62,75.46,75.61,117278.0,68.5831,68.5922,68.4471,68.5831,117278.0
2022-10-14 15:35:00,75.6,75.66,75.46,75.56,102371.0,68.5741,68.6285,68.4471,68.5378,102371.0
2022-10-14 15:40:00,75.57,75.58,75.46,75.56,133795.0,68.5469,68.5559,68.4471,68.5378,133795.0
2022-10-14 15:45:00,75.56,75.56,75.41,75.5,242215.0,68.5378,68.5378,68.4017,68.4834,242215.0
2022-10-14 15:50:00,75.51,75.73,75.49,75.73,410487.0,68.4924,68.692,68.4743,68.692,410487.0
2022-10-14 15:55:00,75.73,75.74,75.27,75.52,780219.0,68.692,68.7011,68.2747,68.5015,780219.0
2022-10-17 09:30:00,76.81,77.59,76.32,76.37,385040.0,69.6716,70.3791,69.2272,69.2725,385040.0
2022-10-17 09:35:00,76.43,77.06,76.39,76.91,213210.0,69.3269,69.8984,69.2906,69.7623,213210.0
2022-10-17 09:40:00,76.91,77.38,76.77,76.86,263658.0,69.7623,70.1886,69.6353,69.717,263658.0
2022-10-17 09:45:00,76.88,76.88,76.55,76.73,181227.0,69.7351,69.7351,69.4358,69.599,181227.0
2022-10-17 09:50:00,76.73,76.75,76.44,76.59,109580.0,69.599,69.6172,69.336,69.4721,109580.0
2022-10-17 09:55:00,76.61,76.67,76.36,76.64,96349.0,69.4902,69.5446,69.2634,69.5174,96349.0
2022-10-17 10:00:00,76.64,77.14,76.64,77.14,138085.0,69.5174,69.9709,69.5174,69.9709,138085.0
2022-10-17 10:05:00,77.14,77.49,76.88,77.32,114037.0,69.9709,70.2884,69.7351,70.1342,114037.0
2022-10-17 10:10:00,77.3,78.06,77.3,78.04,139328.0,70.1161,70.8054,70.1161,70.7873,139328.0
2022-10-17 10:15:00,78.07,78.24,77.95,78.05,118959.0,70.8145,70.9687,70.7057,70.7964,118959.0
2022-10-17 10:20:00,78.06,78.14,77.77,77.8,82431.0,70.8054,70.878,70.5424,70.5696,82431.0
2022-10-17 10:25:00,77.77,77.79,77.55,77.71,77405.0,70.5424,70.5605,70.3428,70.488,77405.0
2022-10-17 10:30:00,77.74,77.79,77.52,77.59,75143.0,70.5152,70.5605,70.3156,70.3791,75143.0
2022-10-17 10:35:00,77.61,77.96,77.6,77.87,100271.0,70.3973,70.7147,70.3882,70.6331,100271.0
2022-10-17 10:40:00,77.87,77.91,77.74,77.78,67742.0,70.6331,70.6694,70.5152,70.5515,67742.0
2022-10-17 10:45:00,77.75,77.86,77.62,77.69,81309.0,70.5243,70.624,70.4063,70.4698,81309.0
2022-10-17 10:50:00,77.66,77.66,77.22,77.35,132676.0,70.4426,70.4426,70.0435,70.1614,132676.0
2022-10-17 10:55:00,77.35,77.55,77.29,77.54,51123.0,70.1614,70.3428,70.107,70.3338,51123.0
2022-10-17 11:00:00,77.57,77.76,77.57,77.61,42840.0,70.361,70.5333,70.361,70.3973,42840.0
2022-10-17 11:05:00,77.6,77.62,77.31,77.38,73937.0,70.3882,70.4063,70.1251,70.1886,73937.0
2022-10-17 11:10:00,77.38,77.5,77.31,77.39,44026.0,70.1886,70.2975,70.1251,70.1977,44026.0
2022-10-17 11:15:00,77.41,77.49,77.33,77.42,50640.0,70.2159,70.2884,70.1433,70.2249,50640.0
2022-10-17 11:20:00,77.41,77.49,77.34,77.41,95848.0,70.2159,70.2884,70.1524,70.2159,95848.0
2022-10-17 11:25:00,77.39,77.4,77.21,77.37,165923.0,70.1977,70.2068,70.0344,70.1796,165923.0
2022-10-17 11:30:00,77.37,77.38,77.28,77.3,105895.0,70.1796,70.1886,70.0979,70.1161,105895.0
2022-10-17 11:35:00,77.31,77.54,77.25,77.54,42231.0,70.1251,70.3338,70.0707,70.3338,42231.0
2022-10-17 11:40:00,77.54,77.63,77.49,77.51,48577.0,70.3338,70.4154,70.2884,70.3066,48577.0
2022-10-17 11:45:00,77.51,77.59,77.47,77.58,41198.0,70.3066,70.3791,70.2703,70.3701,41198.0
2022-10-17 11:50:00,77.58,77.66,77.5,77.6,56210.0,70.3701,70.4426,70.2975,70.3882,56210.0
2022-10-17 11:55:00,77.59,77.6,77.48,77.52,43990.0,70.3791,70.3882,70.2793,70.3156,43990.0
2022-10-17 12:00:00,77.52,77.59,77.49,77.51,47235.0,70.3156,70.3791,70.2884,70.3066,47235.0
2022-10-17 12:05:00,77.51,77.67,77.48,77.59,66901.0,70.3066,70.4517,70.2793,70.3791,66901.0
2022-10-17 12:10:00,77.59,77.65,77.45,77.54,124493.0,70.3791,70.4335,70.2521,70.3338,124493.0
2022-10-17 12:15:00,77.54,77.59,77.39,77.42,80335.0,70.3338,70.3791,70.1977,70.2249,80335.0
2022-10-17 12:20:00,77.42,77.42,77.25,77.37,48683.0,70.2249,70.2249,70.0707,70.1796,48683.0
2022-10-17 12:25:00,77.37,77.64,77.35,77.6,34608.0,70.1796,70.4245,70.1614,70.3882,34608.0
2022-10-17 12:30:00,77.61,77.62,77.53,77.56,71181.0,70.3973,70.4063,70.3247,70.3519,71181.0
2022-10-17 12:35:00,77.56,77.62,77.45,77.56,45050.0,70.3519,70.4063,70.2521,70.3519,45050.0
2022-10-17 12:40:00,77.57,77.57,77.31,77.44,43024.0,70.361,70.361,70.1251,70.2431,43024.0
2022-10-17 12:45:00,77.43,77.47,77.27,77.38,102092.0,70.234,70.2703,70.0889,70.1886,102092.0
2022-10-17 12:50:00,77.39,77.44,77.35,77.38,65187.0,70.1977,70.2431,70.1614,70.1886,65187.0
2022-10-17 12:55:00,77.37,77.38,77.16,77.24,72915.0,70.1796,70.1886,69.9891,70.0617,72915.0
2022-10-17 13:00:00,77.23,77.24,77.05,77.12,72641.0,70.0526,70.0617,69.8893,69.9528,72641.0
2022-10-17 13:05:00,77.12,77.27,77.12,77.12,57481.0,69.9528,70.0889,69.9528,69.9528,57481.0
2022-10-17 13:10:00,77.12,77.23,77.1,77.21,64458.0,69.9528,70.0526,69.9347,70.0344,64458.0
2022-10-17 13:15:00,77.21,77.35,77.1,77.11,57247.0,70.0344,70.1614,69.9347,69.9437,57247.0
2022-10-17 13:20:00,77.11,77.44,77.08,77.4,109876.0,69.9437,70.2431,69.9165,70.2068,109876.0
2022-10-17 13:25:00,77.38,77.41,77.3,77.39,73858.0,70.1886,70.2159,70.1161,70.1977,73858.0
2022-10-17 13:30:00,77.4,77.44,77.24,77.29,72031.0,70.2068,70.2431,70.0617,70.107,72031.0
2022-10-17 13:35:00,77.3,77.39,77.27,77.35,43366.0,70.1161,70.1977,70.0889,70.1614,43366.0
2022-10-17 13:40:00,77.34,77.38,77.25,77.29,99705.0,70.1524,70.1886,70.0707,70.107,99705.0
2022-10-17 13:45:00,77.26,77.5,77.26,77.44,86095.0,70.0798,70.2975,70.0798,70.2431,86095.0
2022-10-17 13:50:00,77.44,77.46,77.27,77.28,60997.0,70.2431,70.2612,70.0889,70.0979,60997.0
2022-10-17 13:55:00,77.27,77.35,77.22,77.26,59634.0,70.0889,70.1614,70.0435,70.0798,59634.0
2022-10-17 14:00:00,77.25,77.33,77.15,77.17,93266.0,70.0707,70.1433,69.98,69.9982,93266.0
2022-10-17 14:05:00,77.16,77.17,77.05,77.13,85754.0,69.9891,69.9982,69.8893,69.9619,85754.0
2022-10-17 14:10:00,77.12,77.17,76.96,77.0,96760.0,69.9528,69.9982,69.8077,69.844,96760.0
2022-10-17 14:15:00,77.0,77.1,76.96,77.09,80810.0,69.844,69.9347,69.8077,69.9256,80810.0
2022-10-17 14:20:00,77.08,77.08,76.96,76.99,64515.0,69.9165,69.9165,69.8077,69.8349,64515.0
2022-10-17 14:25:00,77.0,77.09,76.91,77.0,95755.0,69.844,69.9256,69.7623,69.844,95755.0
2022-10-17 14:30:00,77.02,77.02,76.86,76.94,75579.0,69.8621,69.8621,69.717,69.7895,75579.0
2022-10-17 14:35:00,76.94,77.12,76.93,77.08,97451.0,69.7895,69.9528,69.7805,69.9165,97451.0
2022-10-17 14:40:00,77.08,77.19,77.05,77.17,53957.0,69.9165,70.0163,69.8893,69.9982,53957.0
2022-10-17 14:45:00,77.16,77.18,77.02,77.06,56818.0,69.9891,70.0072,69.8621,69.8984,56818.0
2022-10-17 14:50:00,77.05,77.1,76.97,77.01,56921.0,69.8893,69.9347,69.8167,69.853,56921.0
2022-10-17 14:55:00,77.0,77.15,76.97,76.98,73805.0,69.844,69.98,69.8167,69.8258,73805.0
2022-10-17 15:00:00,76.98,77.11,76.93,76.99,58852.0,69.8258,69.9437,69.7805,69.8349,58852.0
2022-10-17 15:05:00,76.99,77.07,76.87,76.94,114552.0,69.8349,69.9075,69.726,69.7895,114552.0
2022-10-17 15:10:00,76.93,76.95,76.77,76.84,80147.0,69.7805,69.7986,69.6353,69.6988,80147.0
2022-10-17 15:15:00,76.84,76.94,76.82,76.92,88237.0,69.6988,69.7895,69.6807,69.7714,88237.0
2022-10-17 15:20:00,76.92,77.1,76.89,77.08,106093.0,69.7714,69.9347,69.7442,69.9165,106093.0
2022-10-17 15:25:00,77.09,77.11,77.01,77.1,63360.0,69.9256,69.9437,69.853,69.9347,63360.0
2022-10-17 15:30:00,77.12,77.31,77.1,77.17,126953.0,69.9528,70.1251,69.9347,69.9982,126953.0
2022-10-17 15:35:00,77.17,77.17,77.06,77.08,111212.0,69.9982,69.9982,69.8984,69.9165,111212.0
2022-10-17 15:40:00,77.08,77.28,77.02,77.28,142865.0,69.9165,70.0979,69.8621,70.0979,142865.0
2022-10-17 15:45:00,77.27,77.34,77.23,77.31,168696.0,70.0889,70.1524,70.0526,70.1251,168696.0
2022-10-17 15:50:00,77.28,77.39,77.17,77.29,220688.0,70.0979,70.1977,69.9982,70.107,220688.0
2022-10-17 15:55:00,77.29,77.29,76.99,77.14,530371.0,70.107,70.107,69.8349,69.9709,530371.0
2022-10-18 09:30:00,79.8,80.15,79.55,79.84,286036.0,72.3837,72.7012,72.157,72.42,286036.0
2022-10-18 09:35:00,79.83,80.59,79.82,80.45,220978.0,72.4109,73.1003,72.4019,72.9733,220978.0
2022-10-18 09:40:00,80.44,80.52,80.05,80.11,176694.0,72.9643,73.0368,72.6105,72.6649,176694.0
2022-10-18 09:45:00,80.06,80.06,79.61,79.75,167147.0,72.6196,72.6196,72.2114,72.3384,167147.0
2022-10-18 09:50:00,79.77,79.97,79.31,79.34,144312.0,72.3565,72.5379,71.9393,71.9665,144312.0
2022-10-18 09:55:00,79.34,79.82,79.34,79.71,65656.0,71.9665,72.4019,71.9665,72.3021,65656.0
2022-10-18 10:00:00,79.75,80.31,79.72,80.21,134568.0,72.3384,72.8463,72.3112,72.7556,134568.0
2022-10-18 10:05:00,80.19,80.33,79.92,80.3,167652.0,72.7375,72.8645,72.4926,72.8373,167652.0
2022-10-18 10:10:00,80.3,80.36,79.97,79.99,113599.0,72.8373,72.8917,72.5379,72.5561,113599.0
2022-10-18 10:15:00,80.01,80.17,79.94,79.95,80029.0,72.5742,72.7193,72.5107,72.5198,80029.0
2022-10-18 10:20:00,79.94,80.17,79.87,79.93,78862.0,72.5107,72.7193,72.4472,72.5017,78862.0
2022-10-18 10:25:00,79.94,80.03,79.7,79.81,76574.0,72.5107,72.5924,72.293,72.3928,76574.0
2022-10-18 10:30:00,79.79,79.85,79.53,79.66,114763.0,72.3747,72.4291,72.1388,72.2567,114763.0
2022-10-18 10:35:00,79.67,79.7,79.42,79.49,67437.0,72.2658,72.293,72.0391,72.1025,67437.0
2022-10-18 10:40:00,79.49,79.67,79.44,79.54,97736.0,72.1025,72.2658,72.0572,72.1479,97736.0
2022-10-18 10:45:00,79.53,79.59,79.45,79.49,65174.0,72.1388,72.1933,72.0663,72.1025,65174.0
2022-10-18 10:50:00,79.47,79.58,79.41,79.58,48883.0,72.0844,72.1842,72.03,72.1842,48883.0
2022-10-18 10:55:00,79.56,79.68,79.49,79.52,44308.0,72.166,72.2749,72.1025,72.1298,44308.0
2022-10-18 11:00:00,79.51,79.61,79.33,79.61,69055.0,72.1207,72.2114,71.9574,72.2114,69055.0
2022-10-18 11:05:00,79.6,79.7,79.25,79.26,44073.0,72.2023,72.293,71.8849,71.8939,44073.0
2022-10-18 11:10:00,79.26,79.39,79.05,79.16,47413.0,71.8939,72.0118,71.7034,71.8032,47413.0
2022-10-18 11:15:00,79.16,79.2,78.99,79.0,63151.0,71.8032,71.8395,71.649,71.6581,63151.0
2022-10-18 11:20:00,78.98,79.01,78.65,78.68,91173.0,71.6399,71.6672,71.3406,71.3678,91173.0
2022-10-18 11:25:00,78.66,78.83,78.6,78.8,51337.0,71.3497,71.5039,71.2953,71.4767,51337.0
2022-10-18 11:30:00,78.8,78.85,78.64,78.78,67833.0,71.4767,71.522,71.3315,71.4585,67833.0
2022-10-18 11:35:00,78.78,78.82,78.52,78.59,46998.0,71.4585,71.4948,71.2227,71.2862,46998.0
2022-10-18 11:40:00,78.6,78.62,78.38,78.6,56939.0,71.2953,71.3134,71.0957,71.2953,56939.0
2022-10-18 11:45:00,78.59,78.98,78.56,78.95,38826.0,71.2862,71.6399,71.259,71.6127,38826.0
2022-10-18 11:50:00,78.95,79.06,78.92,78.98,41476.0,71.6127,71.7125,71.5855,71.6399,41476.0
2022-10-18 11:55:00,78.96,79.05,78.87,79.03,28453.0,71.6218,71.7034,71.5402,71.6853,28453.0
2022-10-18 12:00:00,79.02,79.06,78.88,78.91,36831.0,71.6762,71.7125,71.5492,71.5764,36831.0
2022-10-18 12:05:00,78.91,79.13,78.77,79.07,57029.0,71.5764,71.776,71.4495,71.7216,57029.0
2022-10-18 12:10:00,79.08,79.28,79.06,79.22,42232.0,71.7306,71.9121,71.7125,71.8576,42232.0
2022-10-18 12:15:00,79.21,79.34,79.08,79.24,86528.0,71.8486,71.9665,71.7306,71.8758,86528.0
2022-10-18 12:20:00,79.24,79.24,79.06,79.09,75574.0,71.8758,71.8758,71.7125,71.7397,75574.0
2022-10-18 12:25:00,79.08,79.16,78.98,79.16,58965.0,71.7306,71.8032,71.6399,71.8032,58965.0
2022-10-18 12:30:00,79.14,79.2,79.06,79.17,42218.0,71.7851,71.8395,71.7125,71.8123,42218.0
2022-10-18 12:35:00,79.17,79.46,79.17,79.39,38621.0,71.8123,72.0753,71.8123,72.0118,38621.0
2022-10-18 12:40:00,79.38,79.47,79.33,79.33,36637.0,72.0028,72.0844,71.9574,71.9574,36637.0
2022-10-18 12:45:00,79.34,79.34,79.21,79.32,33715.0,71.9665,71.9665,71.8486,71.9483,33715.0
2022-10-18 12:50:00,79.31,79.45,79.29,79.42,38899.0,71.9393,72.0663,71.9211,72.0391,38899.0
2022-10-18 12:55:00,79.41,79.41,79.17,79.17,24809.0,72.03,72.03,71.8123,71.8123,24809.0
2022-10-18 13:00:00,79.17,79.19,78.71,78.74,34580.0,71.8123,71.8304,71.395,71.4222,34580.0
2022-10-18 13:05:00,78.73,79.0,78.71,78.93,52282.0,71.4132,71.6581,71.395,71.5946,52282.0
2022-10-18 13:10:00,78.94,79.1,78.91,79.08,50897.0,71.6037,71.7488,71.5764,71.7306,50897.0
2022-10-18 13:15:00,79.09,79.23,79.04,79.21,29714.0,71.7397,71.8667,71.6944,71.8486,29714.0
2022-10-18 13:20:00,79.21,79.31,79.09,79.23,36043.0,71.8486,71.9393,71.7397,71.8667,36043.0
2022-10-18 13:25:00,79.22,79.43,79.22,79.43,37312.0,71.8576,72.0481,71.8576,72.0481,37312.0
2022-10-18 13:30:00,79.44,79.73,79.4,79.73,46431.0,72.0572,72.3202,72.0209,72.3202,46431.0
2022-10-18 13:35:00,79.73,79.75,79.62,79.68,26034.0,72.3202,72.3384,72.2205,72.2749,26034.0
2022-10-18 13:40:00,79.68,79.7,79.57,79.61,40285.0,72.2749,72.293,72.1751,72.2114,40285.0
2022-10-18 13:45:00,79.6,79.62,79.47,79.6,79887.0,72.2023,72.2205,72.0844,72.2023,79887.0
2022-10-18 13:50:00,79.6,79.6,79.5,79.58,44390.0,72.2023,72.2023,72.1116,72.1842,44390.0
2022-10-18 13:55:00,79.6,79.73,79.56,79.66,45421.0,72.2023,72.3202,72.166,72.2567,45421.0
2022-10-18 14:00:00,79.65,79.74,79.5,79.52,51676.0,72.2477,72.3293,72.1116,72.1298,51676.0
2022-10-18 14:05:00,79.52,79.66,79.46,79.49,33875.0,72.1298,72.2567,72.0753,72.1025,33875.0
2022-10-18 14:10:00,79.5,79.57,79.47,79.52,39183.0,72.1116,72.1751,72.0844,72.1298,39183.0
2022-10-18 14:15:00,79.51,79.51,79.3,79.34,52618.0,72.1207,72.1207,71.9302,71.9665,52618.0
2022-10-18 14:20:00,79.34,79.49,79.25,79.49,29813.0,71.9665,72.1025,71.8849,72.1025,29813.0
2022-10-18 14:25:00,79.5,79.64,79.44,79.6,39294.0,72.1116,72.2386,72.0572,72.2023,39294.0
2022-10-18 14:30:00,79.6,79.63,79.53,79.61,32578.0,72.2023,72.2295,72.1388,72.2114,32578.0
2022-10-18 14:35:00,79.6,79.61,79.23,79.36,89136.0,72.2023,72.2114,71.8667,71.9846,89136.0
2022-10-18 14:40:00,79.36,79.38,79.12,79.16,63477.0,71.9846,72.0028,71.7669,71.8032,63477.0
2022-10-18 14:45:00,79.17,79.22,78.89,79.04,105255.0,71.8123,71.8576,71.5583,71.6944,105255.0
2022-10-18 14:50:00,79.02,79.06,78.89,79.03,61049.0,71.6762,71.7125,71.5583,71.6853,61049.0
2022-10-18 14:55:00,79.02,79.17,78.95,79.13,74445.0,71.6762,71.8123,71.6127,71.776,74445.0
2022-10-18 15:00:00,79.11,79.15,78.94,79.05,39269.0,71.7579,71.7941,71.6037,71.7034,39269.0
2022-10-18 15:05:00,79.05,79.25,79.03,79.16,40782.0,71.7034,71.8849,71.6853,71.8032,40782.0
2022-10-18 15:10:00,79.17,79.23,79.04,79.12,37360.0,71.8123,71.8667,71.6944,71.7669,37360.0
2022-10-18 15:15:00,79.13,79.2,79.01,79.15,50256.0,71.776,71.8395,71.6672,71.7941,50256.0
2022-10-18 15:20:00,79.16,79.3,79.12,79.27,64187.0,71.8032,71.9302,71.7669,71.903,64187.0
2022-10-18 15:25:00,79.27,79.31,79.2,79.29,71124.0,71.903,71.9393,71.8395,71.9211,71124.0
2022-10-18 15:30:00,79.28,79.53,79.21,79.49,116228.0,71.9121,72.1388,71.8486,72.1025,116228.0
2022-10-18 15:35:00,79.5,79.5,79.37,79.45,104530.0,72.1116,72.1116,71.9937,72.0663,104530.0
2022-10-18 15:40:00,79.46,79.57,79.43,79.51,138239.0,72.0753,72.1751,72.0481,72.1207,138239.0
2022-10-18 15:45:00,79.52,79.52,79.39,79.44,157451.0,72.1298,72.1298,72.0118,72.0572,157451.0
2022-10-18 15:50:00,79.43,79.56,79.35,79.42,270796.0,72.0481,72.166,71.9756,72.0391,270796.0
2022-10-18 15:55:00,79.42,79.5,79.2,79.47,642840.0,72.0391,72.1116,71.8395,72.0844,642840.0
2022-10-19 09:30:00,79.15,79.52,79.02,79.49,121581.0,71.7941,72.1298,71.6762,72.1025,121581.0
2022-10-19 09:35:00,79.53,79.59,79.21,79.36,41383.0,72.1388,72.1933,71.8486,71.9846,41383.0
2022-10-19 09:40:00,79.38,79.4,78.76,78.76,113475.0,72.0028,72.0209,71.4404,71.4404,113475.0
2022-10-19 09:45:00,78.79,78.86,78.19,78.26,72660.0,71.4676,71.5311,70.9234,70.9869,72660.0
2022-10-19 09:50:00,78.27,78.54,78.23,78.44,61273.0,70.9959,71.2408,70.9596,71.1501,61273.0
2022-10-19 09:55:00,78.44,78.67,78.43,78.55,46009.0,71.1501,71.3588,71.1411,71.2499,46009.0
2022-10-19 10:00:00,78.53,78.72,78.37,78.7,40184.0,71.2318,71.4041,71.0866,71.386,40184.0
2022-10-19 10:05:00,78.68,78.88,78.66,78.72,29987.0,71.3678,71.5492,71.3497,71.4041,29987.0
2022-10-19 10:10:00,78.75,78.91,78.47,78.88,43092.0,71.4313,71.5764,71.1773,71.5492,43092.0
2022-10-19 10:15:00,78.92,78.98,78.84,78.9,66421.0,71.5855,71.6399,71.513,71.5674,66421.0
2022-10-19 10:20:00,78.9,79.41,78.87,79.24,44980.0,71.5674,72.03,71.5402,71.8758,44980.0
2022-10-19 10:25:00,79.25,79.26,79.01,79.15,71795.0,71.8849,71.8939,71.6672,71.7941,71795.0
2022-10-19 10:30:00,79.16,79.2,78.95,78.99,48651.0,71.8032,71.8395,71.6127,71.649,48651.0
2022-10-19 10:35:00,78.97,79.01,78.85,78.98,74594.0,71.6309,71.6672,71.522,71.6399,74594.0
2022-10-19 10:40:00,78.99,78.99,78.68,78.81,44143.0,71.649,71.649,71.3678,71.4857,44143.0
2022-10-19 10:45:00,78.81,78.83,78.7,78.72,39522.0,71.4857,71.5039,71.386,71.4041,39522.0
2022-10-19 10:50:00,78.72,78.79,78.64,78.71,26183.0,71.4041,71.4676,71.3315,71.395,26183.0
2022-10-19 10:55:00,78.71,78.85,78.7,78.83,71422.0,71.395,71.522,71.386,71.5039,71422.0
2022-10-19 11:00:00,78.82,78.88,78.61,78.64,31677.0,71.4948,71.5492,71.3043,71.3315,31677.0
2022-10-19 11:05:00,78.65,78.87,78.65,78.84,25480.0,71.3406,71.5402,71.3406,71.513,25480.0
2022-10-19 11:10:00,78.83,79.09,78.79,79.05,35537.0,71.5039,71.7397,71.4676,71.7034,35537.0
2022-10-19 11:15:00,79.07,79.22,79.02,79.18,21368.0,71.7216,71.8576,71.6762,71.8214,21368.0
2022-10-19 11:20:00,79.19,79.2,79.06,79.17,23377.0,71.8304,71.8395,71.7125,71.8123,23377.0
2022-10-19 11:25:00,79.2,79.2,78.98,79.05,29659.0,71.8395,71.8395,71.6399,71.7034,29659.0
2022-10-19 11:30:00,79.05,79.11,78.96,79.03,44038.0,71.7034,71.7579,71.6218,71.6853,44038.0
2022-10-19 11:35:00,79.03,79.03,78.85,79.02,26395.0,71.6853,71.6853,71.522,71.6762,26395.0
2022-10-19 11:40:00,79.02,79.04,78.89,78.92,34086.0,71.6762,71.6944,71.5583,71.5855,34086.0
2022-10-19 11:45:00,78.93,78.99,78.83,78.89,26588.0,71.5946,71.649,71.5039,71.5583,26588.0
2022-10-19 11:50:00,78.87,78.99,78.84,78.91,19858.0,71.5402,71.649,71.513,71.5764,19858.0
2022-10-19 11:55:00,78.9,78.9,78.71,78.72,21094.0,71.5674,71.5674,71.395,71.4041,21094.0
2022-10-19 12:00:00,78.7,78.71,78.58,78.58,31199.0,71.386,71.395,71.2771,71.2771,31199.0
2022-10-19 12:05:00,78.57,78.58,78.45,78.51,23505.0,71.268,71.2771,71.1592,71.2136,23505.0
2022-10-19 12:10:00,78.5,78.55,78.44,78.46,14677.0,71.2046,71.2499,71.1501,71.1683,14677.0
2022-10-19 12:15:00,78.47,78.52,78.4,78.51,25123.0,71.1773,71.2227,71.1138,71.2136,25123.0
2022-10-19 12:20:00,78.51,78.52,78.41,78.45,16342.0,71.2136,71.2227,71.1229,71.1592,16342.0
2022-10-19 12:25:00,78.44,78.44,78.28,78.32,21287.0,71.1501,71.1501,71.005,71.0413,21287.0
2022-10-19 12:30:00,78.3,78.46,78.3,78.45,26598.0,71.0231,71.1683,71.0231,71.1592,26598.0
2022-10-19 12:35:00,78.44,78.46,78.34,78.34,14938.0,71.1501,71.1683,71.0594,71.0594,14938.0
2022-10-19 12:40:00,78.34,78.34,78.07,78.1,58456.0,71.0594,71.0594,70.8145,70.8417,58456.0
2022-10-19 12:45:00,78.1,78.12,77.94,77.99,36068.0,70.8417,70.8599,70.6966,70.7419,36068.0
2022-10-19 12:50:00,77.97,78.1,77.97,78.06,14842.0,70.7238,70.8417,70.7238,70.8054,14842.0
2022-10-19 12:55:00,78.05,78.05,77.91,77.96,18893.0,70.7964,70.7964,70.6694,70.7147,18893.0
2022-10-19 13:00:00,77.92,78.0,77.67,77.67,40582.0,70.6785,70.751,70.4517,70.4517,40582.0
2022-10-19 13:05:00,77.69,77.73,77.6,77.69,35169.0,70.4698,70.5061,70.3882,70.4698,35169.0
2022-10-19 13:10:00,77.68,77.73,77.6,77.6,29592.0,70.4608,70.5061,70.3882,70.3882,29592.0
2022-10-19 13:15:00,77.61,77.65,77.5,77.51,49451.0,70.3973,70.4335,70.2975,70.3066,49451.0
2022-10-19 13:20:00,77.5,77.73,77.5,77.73,46133.0,70.2975,70.5061,70.2975,70.5061,46133.0
2022-10-19 13:25:00,77.72,77.85,77.68,77.71,26571.0,70.497,70.615,70.4608,70.488,26571.0
2022-10-19 13:30:00,77.7,77.77,77.63,77.63,26209.0,70.4789,70.5424,70.4154,70.4154,26209.0
2022-10-19 13:35:00,77.62,77.65,77.49,77.58,29982.0,70.4063,70.4335,70.2884,70.3701,29982.0
2022-10-19 13:40:00,77.58,77.67,77.55,77.65,28842.0,70.3701,70.4517,70.3428,70.4335,28842.0
2022-10-19 13:45:00,77.64,77.69,77.52,77.53,22724.0,70.4245,70.4698,70.3156,70.3247,22724.0
2022-10-19 13:50:00,77.52,77.6,77.48,77.57,46719.0,70.3156,70.3882,70.2793,70.361,46719.0
2022-10-19 13:55:00,77.57,77.66,77.5,77.66,32880.0,70.361,70.4426,70.2975,70.4426,32880.0
2022-10-19 14:00:00,77.66,77.85,77.59,77.79,41597.0,70.4426,70.615,70.3791,70.5605,41597.0
2022-10-19 14:05:00,77.8,77.87,77.73,77.77,64086.0,70.5696,70.6331,70.5061,70.5424,64086.0
2022-10-19 14:10:00,77.75,77.88,77.72,77.87,52365.0,70.5243,70.6422,70.497,70.6331,52365.0
2022-10-19 14:15:00,77.87,77.99,77.82,77.83,74245.0,70.6331,70.7419,70.5877,70.5968,74245.0
2022-10-19 14:20:00,77.83,77.85,77.76,77.78,44684.0,70.5968,70.615,70.5333,70.5515,44684.0
2022-10-19 14:25:00,77.77,77.82,77.71,77.8,78583.0,70.5424,70.5877,70.488,70.5696,78583.0
2022-10-19 14:30:00,77.78,77.83,77.71,77.77,78574.0,70.5515,70.5968,70.488,70.5424,78574.0
2022-10-19 14:35:00,77.76,77.77,77.58,77.59,69781.0,70.5333,70.5424,70.3701,70.3791,69781.0
2022-10-19 14:40:00,77.59,77.61,77.46,77.48,63814.0,70.3791,70.3973,70.2612,70.2793,63814.0
2022-10-19 14:45:00,77.49,77.57,77.45,77.49,80263.0,70.2884,70.361,70.2521,70.2884,80263.0
2022-10-19 14:50:00,77.48,77.5,77.41,77.48,105594.0,70.2793,70.2975,70.2159,70.2793,105594.0
2022-10-19 14:55:00,77.47,77.52,77.44,77.52,73033.0,70.2703,70.3156,70.2431,70.3156,73033.0
2022-10-19 15:00:00,77.51,77.6,77.43,77.44,109150.0,70.3066,70.3882,70.234,70.2431,109150.0
2022-10-19 15:05:00,77.45,77.58,77.37,77.58,71558.0,70.2521,70.3701,70.1796,70.3701,71558.0
2022-10-19 15:10:00,77.59,77.62,77.47,77.5,63968.0,70.3791,70.4063,70.2703,70.2975,63968.0
2022-10-19 15:15:00,77.5,77.65,77.47,77.56,66730.0,70.2975,70.4335,70.2703,70.3519,66730.0
2022-10-19 15:20:00,77.55,77.57,77.49,77.5,84482.0,70.3428,70.361,70.2884,70.2975,84482.0
2022-10-19 15:25:00,77.5,77.59,77.39,77.44,68456.0,70.2975,70.3791,70.1977,70.2431,68456.0
2022-10-19 15:30:00,77.43,77.56,77.39,77.54,132358.0,70.234,70.3519,70.1977,70.3338,132358.0
2022-10-19 15:35:00,77.55,77.68,77.54,77.59,104753.0,70.3428,70.4608,70.3338,70.3791,104753.0
2022-10-19 15:40:00,77.59,77.7,77.57,77.67,113530.0,70.3791,70.4789,70.361,70.4517,113530.0
2022-10-19 15:45:00,77.67,77.67,77.47,77.61,168716.0,70.4517,70.4517,70.2703,70.3973,168716.0
2022-10-19 15:50:00,77.6,77.68,77.48,77.65,308478.0,70.3882,70.4608,70.2793,70.4335,308478.0
2022-10-19 15:55:00,77.64,77.69,77.54,77.66,548147.0,70.4245,70.4698,70.3338,70.4426,548147.0
2022-10-20 09:30:00,77.63,77.85,77.3,77.58,118457.0,70.4154,70.615,70.1161,70.3701,118457.0
2022-10-20 09:35:00,77.55,77.55,77.09,77.23,66647.0,70.3428,70.3428,69.9256,70.0526,66647.0
2022-10-20 09:40:00,77.25,77.57,77.08,77.31,84891.0,70.0707,70.361,69.9165,70.1251,84891.0
2022-10-20 09:45:00,77.33,77.45,77.21,77.28,76500.0,70.1433,70.2521,70.0344,70.0979,76500.0
2022-10-20 09:50:00,77.25,77.43,77.14,77.24,126446.0,70.0707,70.234,69.9709,70.0617,126446.0
2022-10-20 09:55:00,77.23,77.57,77.21,77.28,78294.0,70.0526,70.361,70.0344,70.0979,78294.0
2022-10-20 10:00:00,77.27,78.08,77.25,78.04,103294.0,70.0889,70.8236,70.0707,70.7873,103294.0
2022-10-20 10:05:00,78.04,78.37,78.01,78.28,49920.0,70.7873,71.0866,70.7601,71.005,49920.0
2022-10-20 10:10:00,78.29,78.41,78.22,78.29,36509.0,71.0141,71.1229,70.9506,71.0141,36509.0
2022-10-20 10:15:00,78.29,78.46,78.07,78.4,61188.0,71.0141,71.1683,70.8145,71.1138,61188.0
2022-10-20 10:20:00,78.4,78.54,78.27,78.28,77555.0,71.1138,71.2408,70.9959,71.005,77555.0
2022-10-20 10:25:00,78.29,78.31,78.07,78.22,122833.0,71.0141,71.0322,70.8145,70.9506,122833.0
2022-10-20 10:30:00,78.23,78.3,77.87,77.91,64252.0,70.9596,71.0231,70.6331,70.6694,64252.0
2022-10-20 10:35:00,77.9,78.0,77.77,77.82,35337.0,70.6603,70.751,70.5424,70.5877,35337.0
2022-10-20 10:40:00,77.82,77.87,77.67,77.72,29013.0,70.5877,70.6331,70.4517,70.497,29013.0
2022-10-20 10:45:00,77.74,77.95,77.74,77.93,34267.0,70.5152,70.7057,70.5152,70.6875,34267.0
2022-10-20 10:50:00,77.92,77.99,77.76,77.77,33328.0,70.6785,70.7419,70.5333,70.5424,33328.0
2022-10-20 10:55:00,77.77,77.95,77.7,77.95,29810.0,70.5424,70.7057,70.4789,70.7057,29810.0
2022-10-20 11:00:00,77.95,77.96,77.72,77.82,33642.0,70.7057,70.7147,70.497,70.5877,33642.0
2022-10-20 11:05:00,77.82,77.95,77.79,77.94,35187.0,70.5877,70.7057,70.5605,70.6966,35187.0
2022-10-20 11:10:00,77.94,77.96,77.74,77.76,77981.0,70.6966,70.7147,70.5152,70.5333,77981.0
2022-10-20 11:15:00,77.75,77.78,77.66,77.68,78383.0,70.5243,70.5515,70.4426,70.4608,78383.0
2022-10-20 11:20:00,77.68,77.71,77.57,77.64,63491.0,70.4608,70.488,70.361,70.4245,63491.0
2022-10-20 11:25:00,77.64,77.68,77.34,77.43,215050.0,70.4245,70.4608,70.1524,70.234,215050.0
2022-10-20 11:30:00,77.4,77.58,77.35,77.48,55926.0,70.2068,70.3701,70.1614,70.2793,55926.0
2022-10-20 11:35:00,77.49,77.64,77.45,77.59,52340.0,70.2884,70.4245,70.2521,70.3791,52340.0
2022-10-20 11:40:00,77.59,77.66,77.51,77.54,44700.0,70.3791,70.4426,70.3066,70.3338,44700.0
2022-10-20 11:45:00,77.54,77.54,77.43,77.45,42211.0,70.3338,70.3338,70.234,70.2521,42211.0
2022-10-20 11:50:00,77.45,77.51,77.39,77.39,27164.0,70.2521,70.3066,70.1977,70.1977,27164.0
2022-10-20 11:55:00,77.39,77.42,77.25,77.29,28555.0,70.1977,70.2249,70.0707,70.107,28555.0
2022-10-20 12:00:00,77.28,77.33,77.0,77.03,64316.0,70.0979,70.1433,69.844,69.8712,64316.0
2022-10-20 12:05:00,77.05,77.07,76.85,76.91,105322.0,69.8893,69.9075,69.7079,69.7623,105322.0
2022-10-20 12:10:00,76.89,76.97,76.87,76.97,38217.0,69.7442,69.8167,69.726,69.8167,38217.0
2022-10-20 12:15:00,76.94,77.07,76.91,77.05,104315.0,69.7895,69.9075,69.7623,69.8893,104315.0
2022-10-20 12:20:00,77.04,77.05,76.81,76.86,56308.0,69.8802,69.8893,69.6716,69.717,56308.0
2022-10-20 12:25:00,76.86,76.87,76.67,76.76,42518.0,69.717,69.726,69.5446,69.6263,42518.0
2022-10-20 12:30:00,76.74,76.82,76.69,76.73,24908.0,69.6081,69.6807,69.5628,69.599,24908.0
2022-10-20 12:35:00,76.75,76.76,76.59,76.61,40173.0,69.6172,69.6263,69.4721,69.4902,40173.0
2022-10-20 12:40:00,76.6,76.74,76.58,76.66,43093.0,69.4811,69.6081,69.463,69.5356,43093.0
2022-10-20 12:45:00,76.67,76.73,76.55,76.73,40085.0,69.5446,69.599,69.4358,69.599,40085.0
2022-10-20 12:50:00,76.71,76.75,76.56,76.67,203618.0,69.5809,69.6172,69.4448,69.5446,203618.0
2022-10-20 12:55:00,76.67,76.83,76.66,76.82,60910.0,69.5446,69.6898,69.5356,69.6807,60910.0
2022-10-20 13:00:00,76.8,76.89,76.74,76.87,30143.0,69.6625,69.7442,69.6081,69.726,30143.0
2022-10-20 13:05:00,76.87,76.87,76.54,76.67,64097.0,69.726,69.726,69.4267,69.5446,64097.0
2022-10-20 13:10:00,76.67,76.72,76.55,76.56,52876.0,69.5446,69.59,69.4358,69.4448,52876.0
2022-10-20 13:15:00,76.57,76.58,76.4,76.4,32949.0,69.4539,69.463,69.2997,69.2997,32949.0
2022-10-20 13:20:00,76.4,76.58,76.37,76.5,46907.0,69.2997,69.463,69.2725,69.3904,46907.0
2022-10-20 13:25:00,76.5,76.59,76.47,76.51,42223.0,69.3904,69.4721,69.3632,69.3995,42223.0
2022-10-20 13:30:00,76.52,76.57,76.43,76.48,54293.0,69.4086,69.4539,69.3269,69.3723,54293.0
2022-10-20 13:35:00,76.48,76.51,76.36,76.43,70232.0,69.3723,69.3995,69.2634,69.3269,70232.0
2022-10-20 13:40:00,76.42,76.5,76.35,76.42,36415.0,69.3179,69.3904,69.2544,69.3179,36415.0
2022-10-20 13:45:00,76.39,76.4,76.18,76.21,49544.0,69.2906,69.2997,69.1002,69.1274,49544.0
2022-10-20 13:50:00,76.2,76.34,76.14,76.34,38205.0,69.1183,69.2453,69.0639,69.2453,38205.0
2022-10-20 13:55:00,76.34,76.44,76.28,76.42,40103.0,69.2453,69.336,69.1909,69.3179,40103.0
2022-10-20 14:00:00,76.4,76.46,76.32,76.38,33370.0,69.2997,69.3541,69.2272,69.2816,33370.0
2022-10-20 14:05:00,76.38,76.44,76.29,76.37,62067.0,69.2816,69.336,69.1999,69.2725,62067.0
2022-10-20 14:10:00,76.38,76.4,76.3,76.34,67351.0,69.2816,69.2997,69.209,69.2453,67351.0
2022-10-20 14:15:00,76.32,76.44,76.3,76.34,60442.0,69.2272,69.336,69.209,69.2453,60442.0
2022-10-20 14:20:00,76.34,76.39,76.25,76.27,32165.0,69.2453,69.2906,69.1637,69.1818,32165.0
2022-10-20 14:25:00,76.27,76.28,76.16,76.18,37211.0,69.1818,69.1909,69.082,69.1002,37211.0
2022-10-20 14:30:00,76.17,76.33,76.15,76.31,49137.0,69.0911,69.2362,69.073,69.2181,49137.0
2022-10-20 14:35:00,76.32,76.43,76.29,76.4,56673.0,69.2272,69.3269,69.1999,69.2997,56673.0
2022-10-20 14:40:00,76.39,76.4,76.25,76.26,57592.0,69.2906,69.2997,69.1637,69.1727,57592.0
2022-10-20 14:45:00,76.27,76.45,76.25,76.39,57530.0,69.1818,69.3451,69.1637,69.2906,57530.0
2022-10-20 14:50:00,76.39,76.54,76.33,76.5,44251.0,69.2906,69.4267,69.2362,69.3904,44251.0
2022-10-20 14:55:00,76.5,76.67,76.5,76.56,40191.0,69.3904,69.5446,69.3904,69.4448,40191.0
2022-10-20 15:00:00,76.55,76.65,76.44,76.45,67482.0,69.4358,69.5265,69.336,69.3451,67482.0
2022-10-20 15:05:00,76.46,76.74,76.45,76.7,48723.0,69.3541,69.6081,69.3451,69.5718,48723.0
2022-10-20 15:10:00,76.7,76.75,76.56,76.57,45745.0,69.5718,69.6172,69.4448,69.4539,45745.0
2022-10-20 15:15:00,76.57,76.58,76.39,76.39,47236.0,69.4539,69.463,69.2906,69.2906,47236.0
2022-10-20 15:20:00,76.4,76.4,76.21,76.31,73121.0,69.2997,69.2997,69.1274,69.2181,73121.0
2022-10-20 15:25:00,76.31,76.38,76.22,76.35,56025.0,69.2181,69.2816,69.1364,69.2544,56025.0
2022-10-20 15:30:00,76.34,76.37,76.25,76.32,58764.0,69.2453,69.2725,69.1637,69.2272,58764.0
2022-10-20 15:35:00,76.31,76.55,76.28,76.45,111699.0,69.2181,69.4358,69.1909,69.3451,111699.0
2022-10-20 15:40:00,76.46,76.63,76.41,76.63,102537.0,69.3541,69.5083,69.3088,69.5083,102537.0
2022-10-20 15:45:00,76.62,76.74,76.52,76.67,118415.0,69.4993,69.6081,69.4086,69.5446,118415.0
2022-10-20 15:50:00,76.68,76.95,76.64,76.92,184008.0,69.5537,69.7986,69.5174,69.7714,184008.0
2022-10-20 15:55:00,76.92,76.94,76.5,76.58,511542.0,69.7714,69.7895,69.3904,69.463,511542.0
2022-10-21 09:30:00,76.61,76.89,76.22,76.72,445490.0,69.4902,69.7442,69.1364,69.59,445490.0
2022-10-21 09:35:00,76.77,77.25,76.68,77.09,50147.0,69.6353,70.0707,69.5537,69.9256,50147.0
2022-10-21 09:40:00,77.13,77.39,76.8,77.36,73679.0,69.9619,70.1977,69.6625,70.1705,73679.0
2022-10-21 09:45:00,77.35,77.93,77.28,77.81,66412.0,70.1614,70.6875,70.0979,70.5787,66412.0
2022-10-21 09:50:00,77.86,78.12,77.73,77.92,56151.0,70.624,70.8599,70.5061,70.6785,56151.0
2022-10-21 09:55:00,77.91,78.35,77.9,78.31,46472.0,70.6694,71.0685,70.6603,71.0322,46472.0
2022-10-21 10:00:00,78.3,78.41,78.2,78.35,55269.0,71.0231,71.1229,70.9324,71.0685,55269.0
2022-10-21 10:05:00,78.33,78.68,78.24,78.49,91214.0,71.0504,71.3678,70.9687,71.1955,91214.0
2022-10-21 10:10:00,78.49,78.52,78.26,78.36,41291.0,71.1955,71.2227,70.9869,71.0776,41291.0
2022-10-21 10:15:00,78.36,78.43,78.19,78.28,62107.0,71.0776,71.1411,70.9234,71.005,62107.0
2022-10-21 10:20:00,78.32,78.35,78.0,78.03,68753.0,71.0413,71.0685,70.751,70.7782,68753.0
2022-10-21 10:25:00,78.03,78.08,77.66,77.69,35870.0,70.7782,70.8236,70.4426,70.4698,35870.0
2022-10-21 10:30:00,77.69,77.89,77.68,77.73,39712.0,70.4698,70.6512,70.4608,70.5061,39712.0
2022-10-21 10:35:00,77.74,77.82,77.56,77.78,77814.0,70.5152,70.5877,70.3519,70.5515,77814.0
2022-10-21 10:40:00,77.82,77.94,77.65,77.94,48104.0,70.5877,70.6966,70.4335,70.6966,48104.0
2022-10-21 10:45:00,77.86,78.01,77.8,77.98,37356.0,70.624,70.7601,70.5696,70.7329,37356.0
2022-10-21 10:50:00,77.96,78.14,77.92,78.06,24841.0,70.7147,70.878,70.6785,70.8054,24841.0
2022-10-21 10:55:00,78.06,78.07,77.78,77.9,31417.0,70.8054,70.8145,70.5515,70.6603,31417.0
2022-10-21 11:00:00,77.89,77.91,77.65,77.72,34980.0,70.6512,70.6694,70.4335,70.497,34980.0
2022-10-21 11:05:00,77.74,77.93,77.63,77.93,32589.0,70.5152,70.6875,70.4154,70.6875,32589.0
2022-10-21 11:10:00,77.92,78.09,77.88,77.97,56276.0,70.6785,70.8327,70.6422,70.7238,56276.0
2022-10-21 11:15:00,77.97,78.1,77.93,77.97,38417.0,70.7238,70.8417,70.6875,70.7238,38417.0
2022-10-21 11:20:00,77.97,78.06,77.85,77.88,58711.0,70.7238,70.8054,70.615,70.6422,58711.0
2022-10-21 11:25:00,77.91,78.21,77.88,78.09,61182.0,70.6694,70.9415,70.6422,70.8327,61182.0
2022-10-21 11:30:00,78.09,78.44,78.06,78.35,34294.0,70.8327,71.1501,70.8054,71.0685,34294.0
2022-10-21 11:35:00,78.36,78.41,78.05,78.12,32965.0,71.0776,71.1229,70.7964,70.8599,32965.0
2022-10-21 11:40:00,78.12,78.43,78.05,78.38,39321.0,70.8599,71.1411,70.7964,71.0957,39321.0
2022-10-21 11:45:00,78.39,78.48,78.24,78.44,56140.0,71.1048,71.1864,70.9687,71.1501,56140.0
2022-10-21 11:50:00,78.38,78.52,78.28,78.36,36024.0,71.0957,71.2227,71.005,71.0776,36024.0
2022-10-21 11:55:00,78.34,78.46,78.27,78.44,22489.0,71.0594,71.1683,70.9959,71.1501,22489.0
2022-10-21 12:00:00,78.47,78.77,78.47,78.7,35761.0,71.1773,71.4495,71.1773,71.386,35761.0
2022-10-21 12:05:00,78.67,78.69,78.53,78.54,34473.0,71.3588,71.3769,71.2318,71.2408,34473.0
2022-10-21 12:10:00,78.54,78.55,78.35,78.44,32427.0,71.2408,71.2499,71.0685,71.1501,32427.0
2022-10-21 12:15:00,78.4,78.44,78.13,78.18,43613.0,71.1138,71.1501,70.8689,70.9143,43613.0
2022-10-21 12:20:00,78.19,78.4,78.12,78.4,29129.0,70.9234,71.1138,70.8599,71.1138,29129.0
2022-10-21 12:25:00,78.38,78.42,78.18,78.2,24215.0,71.0957,71.132,70.9143,70.9324,24215.0
2022-10-21 12:30:00,78.24,78.43,78.2,78.41,60988.0,70.9687,71.1411,70.9324,71.1229,60988.0
2022-10-21 12:35:00,78.41,78.61,78.31,78.37,43708.0,71.1229,71.3043,71.0322,71.0866,43708.0
2022-10-21 12:40:00,78.38,78.63,78.37,78.58,21145.0,71.0957,71.3225,71.0866,71.2771,21145.0
2022-10-21 12:45:00,78.57,78.83,78.57,78.81,22681.0,71.268,71.5039,71.268,71.4857,22681.0
2022-10-21 12:50:00,78.83,78.91,78.82,78.85,27087.0,71.5039,71.5764,71.4948,71.522,27087.0
2022-10-21 12:55:00,78.85,78.87,78.73,78.75,20048.0,71.522,71.5402,71.4132,71.4313,20048.0
2022-10-21 13:00:00,78.77,78.92,78.75,78.89,22434.0,71.4495,71.5855,71.4313,71.5583,22434.0
2022-10-21 13:05:00,78.86,78.93,78.73,78.74,30786.0,71.5311,71.5946,71.4132,71.4222,30786.0
2022-10-21 13:10:00,78.73,78.74,78.62,78.63,35750.0,71.4132,71.4222,71.3134,71.3225,35750.0
2022-10-21 13:15:00,78.65,78.74,78.53,78.71,52372.0,71.3406,71.4222,71.2318,71.395,52372.0
2022-10-21 13:20:00,78.71,78.77,78.57,78.57,29994.0,71.395,71.4495,71.268,71.268,29994.0
2022-10-21 13:25:00,78.58,78.74,78.57,78.7,21608.0,71.2771,71.4222,71.268,71.386,21608.0
2022-10-21 13:30:00,78.71,78.85,78.71,78.75,30634.0,71.395,71.522,71.395,71.4313,30634.0
2022-10-21 13:35:00,78.74,78.81,78.71,78.81,26711.0,71.4222,71.4857,71.395,71.4857,26711.0
2022-10-21 13:40:00,78.83,78.93,78.83,78.86,33923.0,71.5039,71.5946,71.5039,71.5311,33923.0
2022-10-21 13:45:00,78.87,79.07,78.87,79.07,37346.0,71.5402,71.7216,71.5402,71.7216,37346.0
2022-10-21 13:50:00,79.09,79.17,79.07,79.1,23411.0,71.7397,71.8123,71.7216,71.7488,23411.0
2022-10-21 13:55:00,79.1,79.24,79.05,79.23,17433.0,71.7488,71.8758,71.7034,71.8667,17433.0
2022-10-21 14:00:00,79.25,79.32,79.2,79.31,32643.0,71.8849,71.9483,71.8395,71.9393,32643.0
2022-10-21 14:05:00,79.3,79.38,79.23,79.35,40727.0,71.9302,72.0028,71.8667,71.9756,40727.0
2022-10-21 14:10:00,79.36,79.38,79.2,79.23,31967.0,71.9846,72.0028,71.8395,71.8667,31967.0
2022-10-21 14:15:00,79.22,79.28,79.09,79.15,47525.0,71.8576,71.9121,71.7397,71.7941,47525.0
2022-10-21 14:20:00,79.15,79.19,79.05,79.08,34961.0,71.7941,71.8304,71.7034,71.7306,34961.0
2022-10-21 14:25:00,79.09,79.23,79.04,79.22,48434.0,71.7397,71.8667,71.6944,71.8576,48434.0
2022-10-21 14:30:00,79.23,79.34,79.22,79.23,77504.0,71.8667,71.9665,71.8576,71.8667,77504.0
2022-10-21 14:35:00,79.22,79.3,79.15,79.2,28081.0,71.8576,71.9302,71.7941,71.8395,28081.0
2022-10-21 14:40:00,79.22,79.25,79.07,79.07,45957.0,71.8576,71.8849,71.7216,71.7216,45957.0
2022-10-21 14:45:00,79.07,79.15,79.03,79.1,42990.0,71.7216,71.7941,71.6853,71.7488,42990.0
2022-10-21 14:50:00,79.12,79.14,79.04,79.11,33651.0,71.7669,71.7851,71.6944,71.7579,33651.0
2022-10-21 14:55:00,79.12,79.36,79.11,79.35,30727.0,71.7669,71.9846,71.7579,71.9756,30727.0
2022-10-21 15:00:00,79.35,79.37,79.27,79.34,46923.0,71.9756,71.9937,71.903,71.9665,46923.0
2022-10-21 15:05:00,79.35,79.38,79.26,79.38,70044.0,71.9756,72.0028,71.8939,72.0028,70044.0
2022-10-21 15:10:00,79.38,79.49,79.28,79.28,78415.0,72.0028,72.1025,71.9121,71.9121,78415.0
2022-10-21 15:15:00,79.28,79.43,79.26,79.37,81604.0,71.9121,72.0481,71.8939,71.9937,81604.0
2022-10-21 15:20:00,79.37,79.46,79.34,79.44,85214.0,71.9937,72.0753,71.9665,72.0572,85214.0
2022-10-21 15:25:00,79.45,79.51,79.42,79.48,113657.0,72.0663,72.1207,72.0391,72.0935,113657.0
2022-10-21 15:30:00,79.48,79.53,79.41,79.43,120692.0,72.0935,72.1388,72.03,72.0481,120692.0
2022-10-21 15:35:00,79.43,79.44,79.3,79.38,121339.0,72.0481,72.0572,71.9302,72.0028,121339.0
2022-10-21 15:40:00,79.39,79.5,79.35,79.42,144956.0,72.0118,72.1116,71.9756,72.0391,144956.0
2022-10-21 15:45:00,79.42,79.44,79.31,79.34,250205.0,72.0391,72.0572,71.9393,71.9665,250205.0
2022-10-21 15:50:00,79.35,79.4,79.2,79.3,367835.0,71.9756,72.0209,71.8395,71.9302,367835.0
2022-10-21 15:55:00,79.3,79.31,79.14,79.24,524739.0,71.9302,71.9393,71.7851,71.8758,524739.0
2022-10-24 09:30:00,79.53,79.67,79.04,79.49,183485.0,72.1388,72.2658,71.6944,72.1025,183485.0
2022-10-24 09:35:00,79.44,79.87,79.4,79.57,134279.0,72.0572,72.4472,72.0209,72.1751,134279.0
2022-10-24 09:40:00,79.54,79.54,79.18,79.35,55727.0,72.1479,72.1479,71.8214,71.9756,55727.0
2022-10-24 09:45:00,79.39,80.04,79.39,79.69,138485.0,72.0118,72.6014,72.0118,72.284,138485.0
2022-10-24 09:50:00,79.68,79.97,79.57,79.96,79592.0,72.2749,72.5379,72.1751,72.5289,79592.0
2022-10-24 09:55:00,79.97,80.06,79.56,79.73,107440.0,72.5379,72.6196,72.166,72.3202,107440.0
2022-10-24 10:00:00,79.75,79.75,79.19,79.2,66104.0,72.3384,72.3384,71.8304,71.8395,66104.0
2022-10-24 10:05:00,79.18,79.58,79.17,79.38,47180.0,71.8214,72.1842,71.8123,72.0028,47180.0
2022-10-24 10:10:00,79.35,79.61,79.35,79.57,43671.0,71.9756,72.2114,71.9756,72.1751,43671.0
2022-10-24 10:15:00,79.56,79.56,79.21,79.41,55634.0,72.166,72.166,71.8486,72.03,55634.0
2022-10-24 10:20:00,79.42,79.42,78.9,78.96,46507.0,72.0391,72.0391,71.5674,71.6218,46507.0
2022-10-24 10:25:00,78.97,79.21,78.84,79.21,43723.0,71.6309,71.8486,71.513,71.8486,43723.0
2022-10-24 10:30:00,79.2,79.25,79.08,79.23,69004.0,71.8395,71.8849,71.7306,71.8667,69004.0
2022-10-24 10:35:00,79.23,79.37,79.02,79.02,89528.0,71.8667,71.9937,71.6762,71.6762,89528.0
2022-10-24 10:40:00,79.03,79.16,78.87,78.96,33895.0,71.6853,71.8032,71.5402,71.6218,33895.0
2022-10-24 10:45:00,78.94,81.1,78.75,78.76,89603.0,71.6037,73.5629,71.4313,71.4404,89603.0
2022-10-24 10:50:00,78.77,79.1,78.76,79.0,86934.0,71.4495,71.7488,71.4404,71.6581,86934.0
2022-10-24 10:55:00,79.04,79.19,78.88,79.16,36222.0,71.6944,71.8304,71.5492,71.8032,36222.0
2022-10-24 11:00:00,79.17,79.22,79.03,79.15,72426.0,71.8123,71.8576,71.6853,71.7941,72426.0
2022-10-24 11:05:00,79.16,79.2,78.99,79.04,28560.0,71.8032,71.8395,71.649,71.6944,28560.0
2022-10-24 11:10:00,79.04,79.08,78.86,78.9,31479.0,71.6944,71.7306,71.5311,71.5674,31479.0
2022-10-24 11:15:00,78.85,78.98,78.57,78.75,41114.0,71.522,71.6399,71.268,71.4313,41114.0
2022-10-24 11:20:00,78.77,78.92,78.76,78.87,27076.0,71.4495,71.5855,71.4404,71.5402,27076.0
2022-10-24 11:25:00,78.87,78.93,78.79,78.81,34830.0,71.5402,71.5946,71.4676,71.4857,34830.0
2022-10-24 11:30:00,78.81,78.9,78.75,78.8,54711.0,71.4857,71.5674,71.4313,71.4767,54711.0
2022-10-24 11:35:00,78.81,79.0,78.78,78.9,44409.0,71.4857,71.6581,71.4585,71.5674,44409.0
2022-10-24 11:40:00,78.9,78.99,78.87,78.93,29187.0,71.5674,71.649,71.5402,71.5946,29187.0
2022-10-24 11:45:00,78.92,78.93,78.75,78.93,32157.0,71.5855,71.5946,71.4313,71.5946,32157.0
2022-10-24 11:50:00,78.93,79.17,78.92,79.17,40148.0,71.5946,71.8123,71.5855,71.8123,40148.0
2022-10-24 11:55:00,79.18,79.26,79.17,79.21,26825.0,71.8214,71.8939,71.8123,71.8486,26825.0
2022-10-24 12:00:00,79.18,79.26,79.13,79.17,22754.0,71.8214,71.8939,71.776,71.8123,22754.0
2022-10-24 12:05:00,79.19,79.26,79.11,79.19,23105.0,71.8304,71.8939,71.7579,71.8304,23105.0
2022-10-24 12:10:00,79.2,79.28,79.19,79.27,14588.0,71.8395,71.9121,71.8304,71.903,14588.0
2022-10-24 12:15:00,79.28,79.31,79.09,79.19,53888.0,71.9121,71.9393,71.7397,71.8304,53888.0
2022-10-24 12:20:00,79.19,79.23,79.08,79.19,38032.0,71.8304,71.8667,71.7306,71.8304,38032.0
2022-10-24 12:25:00,79.19,79.21,79.05,79.08,30310.0,71.8304,71.8486,71.7034,71.7306,30310.0
2022-10-24 12:30:00,79.08,79.14,79.04,79.06,33831.0,71.7306,71.7851,71.6944,71.7125,33831.0
2022-10-24 12:35:00,79.05,79.18,79.02,79.09,28515.0,71.7034,71.8214,71.6762,71.7397,28515.0
2022-10-24 12:40:00,79.07,79.08,78.92,79.0,46834.0,71.7216,71.7306,71.5855,71.6581,46834.0
2022-10-24 12:45:00,79.0,79.1,78.97,79.08,51684.0,71.6581,71.7488,71.6309,71.7306,51684.0
2022-10-24 12:50:00,79.08,79.1,79.02,79.06,33219.0,71.7306,71.7488,71.6762,71.7125,33219.0
2022-10-24 12:55:00,79.06,79.09,78.87,78.91,48643.0,71.7125,71.7397,71.5402,71.5764,48643.0
2022-10-24 13:00:00,78.91,79.01,78.87,79.01,33316.0,71.5764,71.6672,71.5402,71.6672,33316.0
2022-10-24 13:05:00,79.02,79.03,78.96,78.99,33183.0,71.6762,71.6853,71.6218,71.649,33183.0
2022-10-24 13:10:00,79.0,79.01,78.91,78.98,25042.0,71.6581,71.6672,71.5764,71.6399,25042.0
2022-10-24 13:15:00,78.97,79.07,78.93,79.06,40810.0,71.6309,71.7216,71.5946,71.7125,40810.0
2022-10-24 13:20:00,79.07,79.07,78.97,79.04,34551.0,71.7216,71.7216,71.6309,71.6944,34551.0
2022-10-24 13:25:00,79.05,79.2,79.04,79.18,16813.0,71.7034,71.8395,71.6944,71.8214,16813.0
2022-10-24 13:30:00,79.17,79.24,79.14,79.16,27430.0,71.8123,71.8758,71.7851,71.8032,27430.0
2022-10-24 13:35:00,79.16,79.17,79.04,79.17,33719.0,71.8032,71.8123,71.6944,71.8123,33719.0
2022-10-24 13:40:00,79.16,79.21,79.15,79.2,39418.0,71.8032,71.8486,71.7941,71.8395,39418.0
2022-10-24 13:45:00,79.2,79.21,79.1,79.14,32265.0,71.8395,71.8486,71.7488,71.7851,32265.0
2022-10-24 13:50:00,79.14,79.23,79.1,79.22,118027.0,71.7851,71.8667,71.7488,71.8576,118027.0
2022-10-24 13:55:00,79.23,79.31,79.22,79.24,41677.0,71.8667,71.9393,71.8576,71.8758,41677.0
2022-10-24 14:00:00,79.26,79.48,79.22,79.43,26178.0,71.8939,72.0935,71.8576,72.0481,26178.0
2022-10-24 14:05:00,79.44,79.57,79.4,79.51,30591.0,72.0572,72.1751,72.0209,72.1207,30591.0
2022-10-24 14:10:00,79.52,79.56,79.45,79.53,19967.0,72.1298,72.166,72.0663,72.1388,19967.0
2022-10-24 14:15:00,79.52,79.57,79.5,79.51,27484.0,72.1298,72.1751,72.1116,72.1207,27484.0
2022-10-24 14:20:00,79.48,79.52,79.42,79.46,35053.0,72.0935,72.1298,72.0391,72.0753,35053.0
2022-10-24 14:25:00,79.46,79.51,79.39,79.45,60410.0,72.0753,72.1207,72.0118,72.0663,60410.0
2022-10-24 14:30:00,79.44,79.51,79.43,79.48,50068.0,72.0572,72.1207,72.0481,72.0935,50068.0
2022-10-24 14:35:00,79.46,79.51,79.4,79.51,57769.0,72.0753,72.1207,72.0209,72.1207,57769.0
2022-10-24 14:40:00,79.5,79.61,79.41,79.57,65064.0,72.1116,72.2114,72.03,72.1751,65064.0
2022-10-24 14:45:00,79.57,79.67,79.51,79.63,30871.0,72.1751,72.2658,72.1207,72.2295,30871.0
2022-10-24 14:50:00,79.63,79.73,79.59,79.73,42619.0,72.2295,72.3202,72.1933,72.3202,42619.0
2022-10-24 14:55:00,79.71,79.83,79.68,79.72,63718.0,72.3021,72.4109,72.2749,72.3112,63718.0
2022-10-24 15:00:00,79.73,79.78,79.66,79.7,46688.0,72.3202,72.3656,72.2567,72.293,46688.0
2022-10-24 15:05:00,79.7,79.71,79.6,79.63,67158.0,72.293,72.3021,72.2023,72.2295,67158.0
2022-10-24 15:10:00,79.63,79.69,79.52,79.69,49619.0,72.2295,72.284,72.1298,72.284,49619.0
2022-10-24 15:15:00,79.69,79.78,79.66,79.76,50932.0,72.284,72.3656,72.2567,72.3475,50932.0
2022-10-24 15:20:00,79.76,79.76,79.53,79.59,68971.0,72.3475,72.3475,72.1388,72.1933,68971.0
2022-10-24 15:25:00,79.59,79.63,79.51,79.55,67525.0,72.1933,72.2295,72.1207,72.157,67525.0
2022-10-24 15:30:00,79.53,79.57,79.45,79.49,66152.0,72.1388,72.1751,72.0663,72.1025,66152.0
2022-10-24 15:35:00,79.49,79.49,79.37,79.42,67072.0,72.1025,72.1025,71.9937,72.0391,67072.0
2022-10-24 15:40:00,79.42,79.44,79.33,79.33,87934.0,72.0391,72.0572,71.9574,71.9574,87934.0
2022-10-24 15:45:00,79.33,79.42,79.31,79.35,89919.0,71.9574,72.0391,71.9393,71.9756,89919.0
2022-10-24 15:50:00,79.35,79.43,79.2,79.23,181667.0,71.9756,72.0481,71.8395,71.8667,181667.0
2022-10-24 15:55:00,79.23,79.48,79.19,79.43,386460.0,71.8667,72.0935,71.8304,72.0481,386460.0
2022-10-25 09:30:00,78.61,79.29,78.61,79.25,84672.0,71.3043,71.9211,71.3043,71.8849,84672.0
2022-10-25 09:35:00,79.19,79.22,78.88,79.17,50063.0,71.8304,71.8576,71.5492,71.8123,50063.0
2022-10-25 09:40:00,79.15,79.32,78.99,79.2,128791.0,71.7941,71.9483,71.649,71.8395,128791.0
2022-10-25 09:45:00,79.22,79.7,79.21,79.66,48095.0,71.8576,72.293,71.8486,72.2567,48095.0
2022-10-25 09:50:00,79.67,79.79,79.51,79.75,35813.0,72.2658,72.3747,72.1207,72.3384,35813.0
2022-10-25 09:55:00,79.75,79.83,79.61,79.83,71957.0,72.3384,72.4109,72.2114,72.4109,71957.0
2022-10-25 10:00:00,79.83,79.84,79.66,79.7,83537.0,72.4109,72.42,72.2567,72.293,83537.0
2022-10-25 10:05:00,79.7,79.86,79.63,79.78,95015.0,72.293,72.4382,72.2295,72.3656,95015.0
2022-10-25 10:10:00,79.79,79.83,79.66,79.78,75516.0,72.3747,72.4109,72.2567,72.3656,75516.0
2022-10-25 10:15:00,79.73,79.8,79.66,79.71,51496.0,72.3202,72.3837,72.2567,72.3021,51496.0
2022-10-25 10:20:00,79.72,79.92,79.69,79.89,50073.0,72.3112,72.4926,72.284,72.4654,50073.0
2022-10-25 10:25:00,79.9,80.14,79.85,80.14,95121.0,72.4744,72.6921,72.4291,72.6921,95121.0
2022-10-25 10:30:00,80.14,80.2,80.03,80.05,51180.0,72.6921,72.7466,72.5924,72.6105,51180.0
2022-10-25 10:35:00,80.06,80.06,79.8,79.9,43522.0,72.6196,72.6196,72.3837,72.4744,43522.0
2022-10-25 10:40:00,79.91,80.09,79.84,80.07,48861.0,72.4835,72.6468,72.42,72.6286,48861.0
2022-10-25 10:45:00,80.06,80.35,80.03,80.34,62477.0,72.6196,72.8826,72.5924,72.8736,62477.0
2022-10-25 10:50:00,80.35,80.5,80.27,80.34,111550.0,72.8826,73.0187,72.8101,72.8736,111550.0
2022-10-25 10:55:00,80.34,80.35,80.2,80.26,51560.0,72.8736,72.8826,72.7466,72.801,51560.0
2022-10-25 11:00:00,80.29,80.31,80.15,80.16,43503.0,72.8282,72.8463,72.7012,72.7103,43503.0
2022-10-25 11:05:00,80.15,80.35,80.14,80.33,72735.0,72.7012,72.8826,72.6921,72.8645,72735.0
2022-10-25 11:10:00,80.34,80.41,80.31,80.39,60451.0,72.8736,72.937,72.8463,72.9189,60451.0
2022-10-25 11:15:00,80.4,80.43,80.32,80.39,34720.0,72.928,72.9552,72.8554,72.9189,34720.0
2022-10-25 11:20:00,80.4,80.51,80.31,80.5,34231.0,72.928,73.0278,72.8463,73.0187,34231.0
2022-10-25 11:25:00,80.5,80.58,80.46,80.46,39671.0,73.0187,73.0912,72.9824,72.9824,39671.0
2022-10-25 11:30:00,80.45,80.51,80.38,80.49,33745.0,72.9733,73.0278,72.9098,73.0096,33745.0
2022-10-25 11:35:00,80.48,80.65,80.46,80.58,35860.0,73.0005,73.1547,72.9824,73.0912,35860.0
2022-10-25 11:40:00,80.56,80.66,80.53,80.66,34173.0,73.0731,73.1638,73.0459,73.1638,34173.0
2022-10-25 11:45:00,80.66,80.66,80.56,80.61,31602.0,73.1638,73.1638,73.0731,73.1185,31602.0
2022-10-25 11:50:00,80.6,80.65,80.57,80.64,47120.0,73.1094,73.1547,73.0822,73.1457,47120.0
2022-10-25 11:55:00,80.64,80.64,80.45,80.5,60038.0,73.1457,73.1457,72.9733,73.0187,60038.0
2022-10-25 12:00:00,80.51,80.59,80.47,80.49,38099.0,73.0278,73.1003,72.9915,73.0096,38099.0
2022-10-25 12:05:00,80.49,80.53,80.4,80.47,42517.0,73.0096,73.0459,72.928,72.9915,42517.0
2022-10-25 12:10:00,80.47,80.52,80.43,80.48,22973.0,72.9915,73.0368,72.9552,73.0005,22973.0
2022-10-25 12:15:00,80.48,80.59,80.46,80.59,45654.0,73.0005,73.1003,72.9824,73.1003,45654.0
2022-10-25 12:20:00,80.6,80.63,80.54,80.61,31996.0,73.1094,73.1366,73.055,73.1185,31996.0
2022-10-25 12:25:00,80.61,80.61,80.47,80.5,35272.0,73.1185,73.1185,72.9915,73.0187,35272.0
2022-10-25 12:30:00,80.51,80.61,80.5,80.56,48756.0,73.0278,73.1185,73.0187,73.0731,48756.0
2022-10-25 12:35:00,80.56,80.63,80.5,80.63,38957.0,73.0731,73.1366,73.0187,73.1366,38957.0
2022-10-25 12:40:00,80.63,80.66,80.5,80.56,44732.0,73.1366,73.1638,73.0187,73.0731,44732.0
2022-10-25 12:45:00,80.54,80.56,80.28,80.29,47595.0,73.055,73.0731,72.8191,72.8282,47595.0
2022-10-25 12:50:00,80.3,80.33,80.17,80.2,52488.0,72.8373,72.8645,72.7193,72.7466,52488.0
2022-10-25 12:55:00,80.19,80.27,80.17,80.17,42694.0,72.7375,72.8101,72.7193,72.7193,42694.0
2022-10-25 13:00:00,80.17,80.25,80.05,80.06,57181.0,72.7193,72.7919,72.6105,72.6196,57181.0
2022-10-25 13:05:00,80.06,80.19,80.04,80.12,48398.0,72.6196,72.7375,72.6014,72.674,48398.0
2022-10-25 13:10:00,80.11,80.16,80.01,80.03,51568.0,72.6649,72.7103,72.5742,72.5924,51568.0
2022-10-25 13:15:00,80.03,80.07,79.94,79.99,47966.0,72.5924,72.6286,72.5107,72.5561,47966.0
2022-10-25 13:20:00,79.99,79.99,79.81,79.81,42592.0,72.5561,72.5561,72.3928,72.3928,42592.0
2022-10-25 13:25:00,79.8,79.9,79.79,79.85,52505.0,72.3837,72.4744,72.3747,72.4291,52505.0
2022-10-25 13:30:00,79.85,79.98,79.84,79.95,63642.0,72.4291,72.547,72.42,72.5198,63642.0
2022-10-25 13:35:00,79.95,79.95,79.66,79.69,62190.0,72.5198,72.5198,72.2567,72.284,62190.0
2022-10-25 13:40:00,79.7,79.76,79.67,79.72,53153.0,72.293,72.3475,72.2658,72.3112,53153.0
2022-10-25 13:45:00,79.72,79.82,79.65,79.79,75163.0,72.3112,72.4019,72.2477,72.3747,75163.0
2022-10-25 13:50:00,79.79,79.8,79.71,79.72,49014.0,72.3747,72.3837,72.3021,72.3112,49014.0
2022-10-25 13:55:00,79.73,79.73,79.65,79.68,30956.0,72.3202,72.3202,72.2477,72.2749,30956.0
2022-10-25 14:00:00,79.68,79.96,79.67,79.92,65181.0,72.2749,72.5289,72.2658,72.4926,65181.0
2022-10-25 14:05:00,79.93,80.04,79.87,80.04,55982.0,72.5017,72.6014,72.4472,72.6014,55982.0
2022-10-25 14:10:00,80.03,80.17,79.98,80.17,69018.0,72.5924,72.7193,72.547,72.7193,69018.0
2022-10-25 14:15:00,80.16,80.26,80.14,80.23,36759.0,72.7103,72.801,72.6921,72.7738,36759.0
2022-10-25 14:20:00,80.23,80.26,80.16,80.22,37599.0,72.7738,72.801,72.7103,72.7647,37599.0
2022-10-25 14:25:00,80.23,80.24,80.16,80.24,33811.0,72.7738,72.7828,72.7103,72.7828,33811.0
2022-10-25 14:30:00,80.24,80.29,80.18,80.29,37260.0,72.7828,72.8282,72.7284,72.8282,37260.0
2022-10-25 14:35:00,80.29,80.31,80.21,80.25,31122.0,72.8282,72.8463,72.7556,72.7919,31122.0
2022-10-25 14:40:00,80.25,80.27,80.11,80.12,51254.0,72.7919,72.8101,72.6649,72.674,51254.0
2022-10-25 14:45:00,80.13,80.13,80.05,80.11,36329.0,72.6831,72.6831,72.6105,72.6649,36329.0
2022-10-25 14:50:00,80.12,80.26,80.09,80.26,38025.0,72.674,72.801,72.6468,72.801,38025.0
2022-10-25 14:55:00,80.27,80.27,80.05,80.05,33975.0,72.8101,72.8101,72.6105,72.6105,33975.0
2022-10-25 15:00:00,80.05,80.19,80.04,80.19,42128.0,72.6105,72.7375,72.6014,72.7375,42128.0
2022-10-25 15:05:00,80.2,80.24,80.18,80.2,42678.0,72.7466,72.7828,72.7284,72.7466,42678.0
2022-10-25 15:10:00,80.2,80.27,80.18,80.27,39435.0,72.7466,72.8101,72.7284,72.8101,39435.0
2022-10-25 15:15:00,80.27,80.31,80.22,80.3,44386.0,72.8101,72.8463,72.7647,72.8373,44386.0
2022-10-25 15:20:00,80.3,80.43,80.29,80.41,178344.0,72.8373,72.9552,72.8282,72.937,178344.0
2022-10-25 15:25:00,80.42,80.55,80.41,80.55,96929.0,72.9461,73.064,72.937,73.064,96929.0
2022-10-25 15:30:00,80.55,80.67,80.53,80.54,167582.0,73.064,73.1729,73.0459,73.055,167582.0
2022-10-25 15:35:00,80.54,80.55,80.44,80.5,150127.0,73.055,73.064,72.9643,73.0187,150127.0
2022-10-25 15:40:00,80.5,80.64,80.45,80.62,143324.0,73.0187,73.1457,72.9733,73.1275,143324.0
2022-10-25 15:45:00,80.62,80.64,80.5,80.59,236702.0,73.1275,73.1457,73.0187,73.1003,236702.0
2022-10-25 15:50:00,80.59,80.59,80.42,80.43,313088.0,73.1003,73.1003,72.9461,72.9552,313088.0
2022-10-25 15:55:00,80.42,80.59,80.39,80.53,575860.0,72.9461,73.1003,72.9189,73.0459,575860.0
2022-10-26 09:30:00,80.6,81.36,80.58,81.33,127388.0,73.1094,73.7988,73.0912,73.7715,127388.0
2022-10-26 09:35:00,81.35,81.5,81.18,81.36,46796.0,73.7897,73.9257,73.6355,73.7988,46796.0
2022-10-26 09:40:00,81.33,81.49,80.86,80.93,83120.0,73.7715,73.9167,73.3452,73.4087,83120.0
2022-10-26 09:45:00,80.94,81.46,80.94,81.27,56771.0,73.4178,73.8895,73.4178,73.7171,56771.0
2022-10-26 09:50:00,81.26,81.34,81.0,81.03,35488.0,73.708,73.7806,73.4722,73.4994,35488.0
2022-10-26 09:55:00,81.05,81.23,80.87,81.02,49690.0,73.5176,73.6808,73.3543,73.4904,49690.0
2022-10-26 10:00:00,81.03,81.56,81.03,81.4,124091.0,73.4994,73.9802,73.4994,73.835,124091.0
2022-10-26 10:05:00,81.39,81.57,81.25,81.52,63488.0,73.826,73.9892,73.699,73.9439,63488.0
2022-10-26 10:10:00,81.47,81.53,81.29,81.31,41606.0,73.8985,73.953,73.7353,73.7534,41606.0
2022-10-26 10:15:00,81.33,81.47,81.25,81.45,35405.0,73.7715,73.8985,73.699,73.8804,35405.0
2022-10-26 10:20:00,81.47,81.52,81.15,81.2,63775.0,73.8985,73.9439,73.6083,73.6536,63775.0
2022-10-26 10:25:00,81.2,81.37,81.13,81.36,48670.0,73.6536,73.8078,73.5901,73.7988,48670.0
2022-10-26 10:30:00,81.37,81.4,81.04,81.04,29792.0,73.8078,73.835,73.5085,73.5085,29792.0
2022-10-26 10:35:00,81.03,81.2,81.03,81.2,44810.0,73.4994,73.6536,73.4994,73.6536,44810.0
2022-10-26 10:40:00,81.21,81.4,81.19,81.38,27642.0,73.6627,73.835,73.6446,73.8169,27642.0
2022-10-26 10:45:00,81.37,81.51,81.33,81.44,44129.0,73.8078,73.9348,73.7715,73.8713,44129.0
2022-10-26 10:50:00,81.43,81.46,81.34,81.45,39331.0,73.8623,73.8895,73.7806,73.8804,39331.0
2022-10-26 10:55:00,81.45,81.47,81.37,81.38,34021.0,73.8804,73.8985,73.8078,73.8169,34021.0
2022-10-26 11:00:00,81.39,81.79,81.39,81.79,38393.0,73.826,74.1888,73.826,74.1888,38393.0
2022-10-26 11:05:00,81.77,81.81,81.69,81.77,40797.0,74.1707,74.2069,74.0981,74.1707,40797.0
2022-10-26 11:10:00,81.78,81.88,81.73,81.82,30178.0,74.1797,74.2704,74.1344,74.216,30178.0
2022-10-26 11:15:00,81.81,81.93,81.8,81.85,40469.0,74.2069,74.3158,74.1979,74.2432,40469.0
2022-10-26 11:20:00,81.86,81.99,81.85,81.93,37980.0,74.2523,74.3702,74.2432,74.3158,37980.0
2022-10-26 11:25:00,81.91,81.96,81.82,81.94,29232.0,74.2976,74.343,74.216,74.3249,29232.0
2022-10-26 11:30:00,81.93,82.05,81.91,82.0,42085.0,74.3158,74.4246,74.2976,74.3793,42085.0
2022-10-26 11:35:00,81.99,82.04,81.93,81.94,30555.0,74.3702,74.4156,74.3158,74.3249,30555.0
2022-10-26 11:40:00,81.92,81.94,81.86,81.86,27776.0,74.3067,74.3249,74.2523,74.2523,27776.0
2022-10-26 11:45:00,81.86,81.89,81.79,81.87,30781.0,74.2523,74.2795,74.1888,74.2614,30781.0
2022-10-26 11:50:00,81.9,81.9,81.79,81.79,20678.0,74.2886,74.2886,74.1888,74.1888,20678.0
2022-10-26 11:55:00,81.78,81.89,81.74,81.88,22173.0,74.1797,74.2795,74.1434,74.2704,22173.0
2022-10-26 12:00:00,81.88,82.0,81.88,81.93,26439.0,74.2704,74.3793,74.2704,74.3158,26439.0
2022-10-26 12:05:00,81.92,81.92,81.62,81.64,29712.0,74.3067,74.3067,74.0346,74.0527,29712.0
2022-10-26 12:10:00,81.64,81.75,81.6,81.63,20092.0,74.0527,74.1525,74.0165,74.0437,20092.0
2022-10-26 12:15:00,81.62,81.7,81.52,81.68,23359.0,74.0346,74.1072,73.9439,74.089,23359.0
2022-10-26 12:20:00,81.69,81.77,81.66,81.77,18809.0,74.0981,74.1707,74.0709,74.1707,18809.0
2022-10-26 12:25:00,81.76,81.78,81.56,81.56,27113.0,74.1616,74.1797,73.9802,73.9802,27113.0
2022-10-26 12:30:00,81.57,81.7,81.53,81.53,26518.0,73.9892,74.1072,73.953,73.953,26518.0
2022-10-26 12:35:00,81.52,81.55,81.4,81.42,24962.0,73.9439,73.9711,73.835,73.8532,24962.0
2022-10-26 12:40:00,81.43,81.48,81.34,81.36,31768.0,73.8623,73.9076,73.7806,73.7988,31768.0
2022-10-26 12:45:00,81.33,81.39,81.25,81.29,30705.0,73.7715,73.826,73.699,73.7353,30705.0
2022-10-26 12:50:00,81.28,81.3,81.2,81.2,24518.0,73.7262,73.7443,73.6536,73.6536,24518.0
2022-10-26 12:55:00,81.2,81.26,81.01,81.05,27723.0,73.6536,73.708,73.4813,73.5176,27723.0
2022-10-26 13:00:00,81.04,81.11,80.91,81.06,33954.0,73.5085,73.572,73.3906,73.5266,33954.0
2022-10-26 13:05:00,81.05,81.07,80.94,81.04,49935.0,73.5176,73.5357,73.4178,73.5085,49935.0
2022-10-26 13:10:00,81.05,81.13,80.88,80.89,47111.0,73.5176,73.5901,73.3634,73.3724,47111.0
2022-10-26 13:15:00,80.89,80.96,80.78,80.96,96598.0,73.3724,73.4359,73.2727,73.4359,96598.0
2022-10-26 13:20:00,80.98,80.98,80.83,80.95,32638.0,73.4541,73.4541,73.318,73.4269,32638.0
2022-10-26 13:25:00,80.94,80.96,80.84,80.86,88684.0,73.4178,73.4359,73.3271,73.3452,88684.0
2022-10-26 13:30:00,80.87,80.88,80.78,80.81,29391.0,73.3543,73.3634,73.2727,73.2999,29391.0
2022-10-26 13:35:00,80.82,80.95,80.82,80.95,26600.0,73.3089,73.4269,73.3089,73.4269,26600.0
2022-10-26 13:40:00,80.95,81.06,80.91,81.05,22299.0,73.4269,73.5266,73.3906,73.5176,22299.0
2022-10-26 13:45:00,81.05,81.05,80.92,80.98,19472.0,73.5176,73.5176,73.3996,73.4541,19472.0
2022-10-26 13:50:00,80.98,81.19,80.98,81.19,14351.0,73.4541,73.6446,73.4541,73.6446,14351.0
2022-10-26 13:55:00,81.17,81.18,81.07,81.14,21122.0,73.6264,73.6355,73.5357,73.5992,21122.0
2022-10-26 14:00:00,81.14,81.23,81.1,81.2,42756.0,73.5992,73.6808,73.5629,73.6536,42756.0
2022-10-26 14:05:00,81.21,81.25,81.18,81.23,34077.0,73.6627,73.699,73.6355,73.6808,34077.0
2022-10-26 14:10:00,81.23,81.26,81.11,81.12,62673.0,73.6808,73.708,73.572,73.5811,62673.0
2022-10-26 14:15:00,81.12,81.12,81.01,81.01,25519.0,73.5811,73.5811,73.4813,73.4813,25519.0
2022-10-26 14:20:00,81.0,81.02,80.88,80.96,32305.0,73.4722,73.4904,73.3634,73.4359,32305.0
2022-10-26 14:25:00,80.98,80.99,80.81,80.84,31775.0,73.4541,73.4631,73.2999,73.3271,31775.0
2022-10-26 14:30:00,80.86,80.87,80.81,80.86,20623.0,73.3452,73.3543,73.2999,73.3452,20623.0
2022-10-26 14:35:00,80.84,81.06,80.84,81.04,70823.0,73.3271,73.5266,73.3271,73.5085,70823.0
2022-10-26 14:40:00,81.04,81.04,80.82,80.84,37190.0,73.5085,73.5085,73.3089,73.3271,37190.0
2022-10-26 14:45:00,80.84,80.94,80.84,80.91,26363.0,73.3271,73.4178,73.3271,73.3906,26363.0
2022-10-26 14:50:00,80.9,80.91,80.81,80.87,25581.0,73.3815,73.3906,73.2999,73.3543,25581.0
2022-10-26 14:55:00,80.85,80.93,80.76,80.83,31405.0,73.3362,73.4087,73.2545,73.318,31405.0
2022-10-26 15:00:00,80.84,80.84,80.65,80.67,34159.0,73.3271,73.3271,73.1547,73.1729,34159.0
2022-10-26 15:05:00,80.67,80.82,80.65,80.81,33837.0,73.1729,73.3089,73.1547,73.2999,33837.0
2022-10-26 15:10:00,80.81,80.81,80.64,80.73,38474.0,73.2999,73.2999,73.1457,73.2273,38474.0
2022-10-26 15:15:00,80.73,80.88,80.71,80.87,33499.0,73.2273,73.3634,73.2092,73.3543,33499.0
2022-10-26 15:20:00,80.86,80.86,80.75,80.76,36135.0,73.3452,73.3452,73.2454,73.2545,36135.0
2022-10-26 15:25:00,80.77,80.9,80.73,80.89,40069.0,73.2636,73.3815,73.2273,73.3724,40069.0
2022-10-26 15:30:00,80.88,80.97,80.87,80.91,40193.0,73.3634,73.445,73.3543,73.3906,40193.0
2022-10-26 15:35:00,80.89,80.95,80.84,80.93,45787.0,73.3724,73.4269,73.3271,73.4087,45787.0
2022-10-26 15:40:00,80.95,81.06,80.93,81.04,68501.0,73.4269,73.5266,73.4087,73.5085,68501.0
2022-10-26 15:45:00,81.04,81.1,81.0,81.05,93500.0,73.5085,73.5629,73.4722,73.5176,93500.0
2022-10-26 15:50:00,81.04,81.06,80.91,80.97,113108.0,73.5085,73.5266,73.3906,73.445,113108.0
2022-10-26 15:55:00,80.97,80.97,80.81,80.89,290690.0,73.445,73.445,73.2999,73.3724,290690.0
2022-10-27 09:30:00,82.0,82.44,82.0,82.24,130858.0,74.3793,74.7784,74.3793,74.597,130858.0
2022-10-27 09:35:00,82.21,82.42,82.02,82.11,109048.0,74.5698,74.7602,74.3974,74.4791,109048.0
2022-10-27 09:40:00,82.14,82.18,81.61,81.79,64491.0,74.5063,74.5425,74.0255,74.1888,64491.0
2022-10-27 09:45:00,81.8,81.87,81.35,81.41,65858.0,74.1979,74.2614,73.7897,73.8441,65858.0
2022-10-27 09:50:00,81.4,81.56,81.32,81.46,44437.0,73.835,73.9802,73.7625,73.8895,44437.0
2022-10-27 09:55:00,81.46,81.66,81.44,81.63,58711.0,73.8895,74.0709,73.8713,74.0437,58711.0
2022-10-27 10:00:00,81.62,81.66,81.38,81.66,60620.0,74.0346,74.0709,73.8169,74.0709,60620.0
2022-10-27 10:05:00,81.68,82.06,81.68,81.94,49019.0,74.089,74.4337,74.089,74.3249,49019.0
2022-10-27 10:10:00,81.95,82.09,81.75,82.03,51961.0,74.3339,74.4609,74.1525,74.4065,51961.0
2022-10-27 10:15:00,82.04,82.12,81.94,82.09,38128.0,74.4156,74.4881,74.3249,74.4609,38128.0
2022-10-27 10:20:00,82.14,82.27,82.1,82.17,49760.0,74.5063,74.6242,74.47,74.5335,49760.0
2022-10-27 10:25:00,82.18,82.24,82.04,82.23,31303.0,74.5425,74.597,74.4156,74.5879,31303.0
2022-10-27 10:30:00,82.27,82.48,82.24,82.39,87330.0,74.6242,74.8147,74.597,74.733,87330.0
2022-10-27 10:35:00,82.38,82.38,82.05,82.17,64375.0,74.724,74.724,74.4246,74.5335,64375.0
2022-10-27 10:40:00,82.18,82.19,81.93,81.93,40946.0,74.5425,74.5516,74.3158,74.3158,40946.0
2022-10-27 10:45:00,81.95,82.13,81.91,82.01,53185.0,74.3339,74.4972,74.2976,74.3883,53185.0
2022-10-27 10:50:00,82.03,82.22,81.96,82.2,24893.0,74.4065,74.5788,74.343,74.5607,24893.0
2022-10-27 10:55:00,82.21,82.21,82.02,82.02,52673.0,74.5698,74.5698,74.3974,74.3974,52673.0
2022-10-27 11:00:00,82.0,82.11,81.91,82.01,29207.0,74.3793,74.4791,74.2976,74.3883,29207.0
2022-10-27 11:05:00,81.99,82.07,81.94,82.04,22345.0,74.3702,74.4428,74.3249,74.4156,22345.0
2022-10-27 11:10:00,82.03,82.23,82.03,82.14,22115.0,74.4065,74.5879,74.4065,74.5063,22115.0
2022-10-27 11:15:00,82.14,82.16,81.86,81.94,34662.0,74.5063,74.5244,74.2523,74.3249,34662.0
2022-10-27 11:20:00,81.91,82.11,81.89,82.09,37971.0,74.2976,74.4791,74.2795,74.4609,37971.0
2022-10-27 11:25:00,82.11,82.15,81.87,81.9,102503.0,74.4791,74.5153,74.2614,74.2886,102503.0
2022-10-27 11:30:00,81.92,81.92,81.7,81.8,37517.0,74.3067,74.3067,74.1072,74.1979,37517.0
2022-10-27 11:35:00,81.8,81.92,81.64,81.65,38364.0,74.1979,74.3067,74.0527,74.0618,38364.0
2022-10-27 11:40:00,81.64,81.67,81.39,81.4,31197.0,74.0527,74.0799,73.826,73.835,31197.0
2022-10-27 11:45:00,81.4,81.66,81.32,81.62,41061.0,73.835,74.0709,73.7625,74.0346,41061.0
2022-10-27 11:50:00,81.62,81.67,81.59,81.62,21651.0,74.0346,74.0799,74.0074,74.0346,21651.0
2022-10-27 11:55:00,81.63,81.64,81.49,81.55,16473.0,74.0437,74.0527,73.9167,73.9711,16473.0
2022-10-27 12:00:00,81.57,81.81,81.51,81.73,26719.0,73.9892,74.2069,73.9348,74.1344,26719.0
2022-10-27 12:05:00,81.72,81.89,81.67,81.77,22242.0,74.1253,74.2795,74.0799,74.1707,22242.0
2022-10-27 12:10:00,81.76,81.81,81.72,81.76,22074.0,74.1616,74.2069,74.1253,74.1616,22074.0
2022-10-27 12:15:00,81.75,81.79,81.68,81.69,31072.0,74.1525,74.1888,74.089,74.0981,31072.0
2022-10-27 12:20:00,81.67,81.73,81.56,81.62,26580.0,74.0799,74.1344,73.9802,74.0346,26580.0
2022-10-27 12:25:00,81.59,81.62,81.17,81.18,36089.0,74.0074,74.0346,73.6264,73.6355,36089.0
2022-10-27 12:30:00,81.18,81.45,81.18,81.41,37287.0,73.6355,73.8804,73.6355,73.8441,37287.0
2022-10-27 12:35:00,81.41,81.42,81.28,81.31,48173.0,73.8441,73.8532,73.7262,73.7534,48173.0
2022-10-27 12:40:00,81.28,81.39,81.27,81.32,23604.0,73.7262,73.826,73.7171,73.7625,23604.0
2022-10-27 12:45:00,81.3,81.4,81.28,81.39,49992.0,73.7443,73.835,73.7262,73.826,49992.0
2022-10-27 12:50:00,81.4,81.59,81.4,81.59,26202.0,73.835,74.0074,73.835,74.0074,26202.0
2022-10-27 12:55:00,81.59,81.62,81.49,81.6,17594.0,74.0074,74.0346,73.9167,74.0165,17594.0
2022-10-27 13:00:00,81.62,81.67,81.51,81.65,28535.0,74.0346,74.0799,73.9348,74.0618,28535.0
2022-10-27 13:05:00,81.66,81.89,81.66,81.87,22262.0,74.0709,74.2795,74.0709,74.2614,22262.0
2022-10-27 13:10:00,81.89,81.9,81.82,81.83,18837.0,74.2795,74.2886,74.216,74.2251,18837.0
2022-10-27 13:15:00,81.81,81.85,81.68,81.75,31455.0,74.2069,74.2432,74.089,74.1525,31455.0
2022-10-27 13:20:00,81.77,81.87,81.75,81.75,19392.0,74.1707,74.2614,74.1525,74.1525,19392.0
2022-10-27 13:25:00,81.75,81.76,81.57,81.58,25624.0,74.1525,74.1616,73.9892,73.9983,25624.0
2022-10-27 13:30:00,81.58,81.63,81.5,81.5,34013.0,73.9983,74.0437,73.9257,73.9257,34013.0
2022-10-27 13:35:00,81.5,81.54,81.44,81.45,49305.0,73.9257,73.962,73.8713,73.8804,49305.0
2022-10-27 13:40:00,81.43,81.54,81.43,81.44,58311.0,73.8623,73.962,73.8623,73.8713,58311.0
2022-10-27 13:45:00,81.45,81.47,81.38,81.45,37656.0,73.8804,73.8985,73.8169,73.8804,37656.0
2022-10-27 13:50:00,81.44,81.44,81.32,81.39,23220.0,73.8713,73.8713,73.7625,73.826,23220.0
2022-10-27 13:55:00,81.4,81.44,81.32,81.33,30476.0,73.835,73.8713,73.7625,73.7715,30476.0
2022-10-27 14:00:00,81.32,81.38,81.26,81.31,18481.0,73.7625,73.8169,73.708,73.7534,18481.0
2022-10-27 14:05:00,81.31,81.32,81.16,81.19,84361.0,73.7534,73.7625,73.6173,73.6446,84361.0
2022-10-27 14:10:00,81.18,81.26,81.1,81.23,35463.0,73.6355,73.708,73.5629,73.6808,35463.0
2022-10-27 14:15:00,81.26,81.35,81.23,81.33,48326.0,73.708,73.7897,73.6808,73.7715,48326.0
2022-10-27 14:20:00,81.32,81.32,81.27,81.31,31041.0,73.7625,73.7625,73.7171,73.7534,31041.0
2022-10-27 14:25:00,81.3,81.3,81.23,81.24,24472.0,73.7443,73.7443,73.6808,73.6899,24472.0
2022-10-27 14:30:00,81.23,81.31,81.18,81.29,44544.0,73.6808,73.7534,73.6355,73.7353,44544.0
2022-10-27 14:35:00,81.27,81.28,81.19,81.2,23629.0,73.7171,73.7262,73.6446,73.6536,23629.0
2022-10-27 14:40:00,81.19,81.26,81.13,81.16,31345.0,73.6446,73.708,73.5901,73.6173,31345.0
2022-10-27 14:45:00,81.17,81.21,81.14,81.17,37324.0,73.6264,73.6627,73.5992,73.6264,37324.0
2022-10-27 14:50:00,81.17,81.2,81.1,81.14,41310.0,73.6264,73.6536,73.5629,73.5992,41310.0
2022-10-27 14:55:00,81.15,81.15,81.01,81.05,97560.0,73.6083,73.6083,73.4813,73.5176,97560.0
2022-10-27 15:00:00,81.05,81.27,81.05,81.26,52662.0,73.5176,73.7171,73.5176,73.708,52662.0
2022-10-27 15:05:00,81.26,81.27,81.03,81.04,47632.0,73.708,73.7171,73.4994,73.5085,47632.0
2022-10-27 15:10:00,81.05,81.17,81.02,81.14,30053.0,73.5176,73.6264,73.4904,73.5992,30053.0
2022-10-27 15:15:00,81.13,81.18,81.07,81.09,42144.0,73.5901,73.6355,73.5357,73.5538,42144.0
2022-10-27 15:20:00,81.09,81.16,81.0,81.04,70943.0,73.5538,73.6173,73.4722,73.5085,70943.0
2022-10-27 15:25:00,81.04,81.07,80.94,81.04,81859.0,73.5085,73.5357,73.4178,73.5085,81859.0
2022-10-27 15:30:00,81.02,81.15,80.95,81.11,68762.0,73.4904,73.6083,73.4269,73.572,68762.0
2022-10-27 15:35:00,81.1,81.12,80.97,80.97,57830.0,73.5629,73.5811,73.445,73.445,57830.0
2022-10-27 15:40:00,80.97,81.05,80.93,81.01,114963.0,73.445,73.5176,73.4087,73.4813,114963.0
2022-10-27 15:45:00,81.0,81.07,80.92,80.98,148663.0,73.4722,73.5357,73.3996,73.4541,148663.0
2022-10-27 15:50:00,80.97,81.06,80.72,80.75,148840.0,73.445,73.5266,73.2182,73.2454,148840.0
2022-10-27 15:55:00,80.76,80.8,80.6,80.75,717607.0,73.2545,73.2908,73.1094,73.2454,717607.0
2022-10-28 09:30:00,80.27,80.51,79.77,80.35,161202.0,73.4964,73.7161,73.0386,73.5696,161202.0
2022-10-28 09:35:00,80.4,80.48,79.99,80.19,71762.0,73.6154,73.6886,73.24,73.4231,71762.0
2022-10-28 09:40:00,80.3,80.51,80.26,80.34,70829.0,73.5238,73.7161,73.4872,73.5605,70829.0
2022-10-28 09:45:00,80.33,80.46,80.18,80.42,81771.0,73.5513,73.6703,73.414,73.6337,81771.0
2022-10-28 09:50:00,80.43,80.61,80.32,80.54,79413.0,73.6429,73.8077,73.5421,73.7436,79413.0
2022-10-28 09:55:00,80.54,80.64,80.28,80.37,82726.0,73.7436,73.8351,73.5055,73.5879,82726.0
2022-10-28 10:00:00,80.38,80.53,80.02,80.04,71423.0,73.5971,73.7344,73.2675,73.2858,71423.0
2022-10-28 10:05:00,80.04,80.12,79.8,79.86,58001.0,73.2858,73.359,73.066,73.121,58001.0
2022-10-28 10:10:00,79.85,79.87,79.51,79.69,65807.0,73.1118,73.1301,72.8005,72.9653,65807.0
2022-10-28 10:15:00,79.69,80.16,79.65,80.06,55452.0,72.9653,73.3956,72.9287,73.3041,55452.0
2022-10-28 10:20:00,80.07,80.14,79.98,80.07,25274.0,73.3132,73.3773,73.2308,73.3132,25274.0
2022-10-28 10:25:00,80.07,80.46,80.07,80.42,33922.0,73.3132,73.6703,73.3132,73.6337,33922.0
2022-10-28 10:30:00,80.43,80.55,80.39,80.4,71165.0,73.6429,73.7527,73.6062,73.6154,71165.0
2022-10-28 10:35:00,80.38,80.41,80.25,80.27,26678.0,73.5971,73.6245,73.478,73.4964,26678.0
2022-10-28 10:40:00,80.26,80.31,80.19,80.26,53098.0,73.4872,73.533,73.4231,73.4872,53098.0
2022-10-28 10:45:00,80.26,80.53,80.26,80.53,71105.0,73.4872,73.7344,73.4872,73.7344,71105.0
2022-10-28 10:50:00,80.53,80.57,80.43,80.54,86730.0,73.7344,73.771,73.6429,73.7436,86730.0
2022-10-28 10:55:00,80.54,80.55,80.47,80.52,50965.0,73.7436,73.7527,73.6795,73.7253,50965.0
2022-10-28 11:00:00,80.53,80.6,80.4,80.44,59116.0,73.7344,73.7985,73.6154,73.652,59116.0
2022-10-28 11:05:00,80.43,80.5,80.34,80.43,44314.0,73.6429,73.7069,73.5605,73.6429,44314.0
2022-10-28 11:10:00,80.43,80.57,80.42,80.56,49143.0,73.6429,73.771,73.6337,73.7619,49143.0
2022-10-28 11:15:00,80.57,80.58,80.43,80.51,31667.0,73.771,73.7802,73.6429,73.7161,31667.0
2022-10-28 11:20:00,80.5,80.62,80.49,80.53,59310.0,73.7069,73.8168,73.6978,73.7344,59310.0
2022-10-28 11:25:00,80.54,80.68,80.53,80.67,60685.0,73.7436,73.8718,73.7344,73.8626,60685.0
2022-10-28 11:30:00,80.68,80.78,80.62,80.65,84459.0,73.8718,73.9633,73.8168,73.8443,84459.0
2022-10-28 11:35:00,80.65,80.72,80.58,80.66,63086.0,73.8443,73.9084,73.7802,73.8534,63086.0
2022-10-28 11:40:00,80.68,80.79,80.65,80.78,51775.0,73.8718,73.9725,73.8443,73.9633,51775.0
2022-10-28 11:45:00,80.79,80.82,80.74,80.79,109107.0,73.9725,73.9999,73.9267,73.9725,109107.0
2022-10-28 11:50:00,80.8,80.88,80.77,80.79,69078.0,73.9816,74.0549,73.9542,73.9725,69078.0
2022-10-28 11:55:00,80.79,80.81,80.73,80.77,39194.0,73.9725,73.9908,73.9175,73.9542,39194.0
2022-10-28 12:00:00,80.76,80.81,80.67,80.67,33705.0,73.945,73.9908,73.8626,73.8626,33705.0
2022-10-28 12:05:00,80.68,80.71,80.53,80.64,44126.0,73.8718,73.8992,73.7344,73.8351,44126.0
2022-10-28 12:10:00,80.66,80.81,80.66,80.8,47042.0,73.8534,73.9908,73.8534,73.9816,47042.0
2022-10-28 12:15:00,80.81,80.92,80.79,80.89,109607.0,73.9908,74.0915,73.9725,74.064,109607.0
2022-10-28 12:20:00,80.89,80.93,80.85,80.91,48586.0,74.064,74.1007,74.0274,74.0824,48586.0
2022-10-28 12:25:00,80.92,81.01,80.89,80.97,61395.0,74.0915,74.1739,74.064,74.1373,61395.0
2022-10-28 12:30:00,80.98,81.01,80.94,81.0,43204.0,74.1464,74.1739,74.1098,74.1648,43204.0
2022-10-28 12:35:00,80.99,81.16,80.99,81.04,72832.0,74.1556,74.3113,74.1556,74.2014,72832.0
2022-10-28 12:40:00,81.05,81.09,80.91,81.08,182392.0,74.2105,74.2472,74.0824,74.238,182392.0
2022-10-28 12:45:00,81.07,81.26,80.95,81.25,69774.0,74.2288,74.4028,74.119,74.3937,69774.0
2022-10-28 12:50:00,81.25,81.35,81.23,81.3,57823.0,74.3937,74.4852,74.3753,74.4394,57823.0
2022-10-28 12:55:00,81.29,81.44,81.27,81.42,100518.0,74.4303,74.5676,74.412,74.5493,100518.0
2022-10-28 13:00:00,81.45,81.57,81.42,81.55,55076.0,74.5768,74.6867,74.5493,74.6683,55076.0
2022-10-28 13:05:00,81.55,81.75,81.55,81.69,30838.0,74.6683,74.8515,74.6683,74.7965,30838.0
2022-10-28 13:10:00,81.69,81.75,81.59,81.6,64894.0,74.7965,74.8515,74.705,74.7141,64894.0
2022-10-28 13:15:00,81.61,81.63,81.52,81.52,26320.0,74.7233,74.7416,74.6409,74.6409,26320.0
2022-10-28 13:20:00,81.52,81.66,81.51,81.66,35858.0,74.6409,74.7691,74.6317,74.7691,35858.0
2022-10-28 13:25:00,81.67,81.68,81.36,81.36,44638.0,74.7782,74.7874,74.4944,74.4944,44638.0
2022-10-28 13:30:00,81.36,81.55,81.36,81.55,45757.0,74.4944,74.6683,74.4944,74.6683,45757.0
2022-10-28 13:35:00,81.55,81.64,81.53,81.6,42962.0,74.6683,74.7508,74.65,74.7141,42962.0
2022-10-28 13:40:00,81.61,81.72,81.61,81.65,28713.0,74.7233,74.824,74.7233,74.7599,28713.0
2022-10-28 13:45:00,81.67,81.8,81.67,81.67,42681.0,74.7782,74.8972,74.7782,74.7782,42681.0
2022-10-28 13:50:00,81.67,81.74,81.67,81.7,23528.0,74.7782,74.8423,74.7782,74.8057,23528.0
2022-10-28 13:55:00,81.7,81.71,81.53,81.54,41832.0,74.8057,74.8148,74.65,74.6592,41832.0
2022-10-28 14:00:00,81.55,81.65,81.53,81.58,27569.0,74.6683,74.7599,74.65,74.6958,27569.0
2022-10-28 14:05:00,81.59,81.63,81.54,81.57,21308.0,74.705,74.7416,74.6592,74.6867,21308.0
2022-10-28 14:10:00,81.58,81.59,81.51,81.55,25181.0,74.6958,74.705,74.6317,74.6683,25181.0
2022-10-28 14:15:00,81.55,81.62,81.54,81.6,26913.0,74.6683,74.7324,74.6592,74.7141,26913.0
2022-10-28 14:20:00,81.59,81.65,81.58,81.58,22473.0,74.705,74.7599,74.6958,74.6958,22473.0
2022-10-28 14:25:00,81.56,81.59,81.45,81.48,31245.0,74.6775,74.705,74.5768,74.6043,31245.0
2022-10-28 14:30:00,81.47,81.64,81.46,81.64,35600.0,74.5951,74.7508,74.5859,74.7508,35600.0
2022-10-28 14:35:00,81.64,81.8,81.63,81.78,58257.0,74.7508,74.8972,74.7416,74.8789,58257.0
2022-10-28 14:40:00,81.79,81.86,81.75,81.82,37437.0,74.8881,74.9522,74.8515,74.9156,37437.0
2022-10-28 14:45:00,81.81,81.91,81.8,81.84,44421.0,74.9064,74.998,74.8972,74.9339,44421.0
2022-10-28 14:50:00,81.84,81.94,81.83,81.93,38821.0,74.9339,75.0254,74.9247,75.0163,38821.0
2022-10-28 14:55:00,81.95,81.99,81.92,81.97,44650.0,75.0346,75.0712,75.0071,75.0529,44650.0
2022-10-28 15:00:00,81.97,82.11,81.96,82.03,67988.0,75.0529,75.1811,75.0437,75.1078,67988.0
2022-10-28 15:05:00,82.04,82.06,81.95,82.03,46957.0,75.117,75.1353,75.0346,75.1078,46957.0
2022-10-28 15:10:00,82.03,82.15,82.01,82.14,51937.0,75.1078,75.2177,75.0895,75.2086,51937.0
2022-10-28 15:15:00,82.13,82.19,82.1,82.1,110348.0,75.1994,75.2543,75.1719,75.1719,110348.0
2022-10-28 15:20:00,82.1,82.2,82.08,82.18,69503.0,75.1719,75.2635,75.1536,75.2452,69503.0
2022-10-28 15:25:00,82.18,82.3,82.17,82.23,76299.0,75.2452,75.3551,75.236,75.291,76299.0
2022-10-28 15:30:00,82.22,82.24,82.13,82.19,86266.0,75.2818,75.3001,75.1994,75.2543,86266.0
2022-10-28 15:35:00,82.18,82.19,82.06,82.08,94196.0,75.2452,75.2543,75.1353,75.1536,94196.0
2022-10-28 15:40:00,82.07,82.25,82.06,82.19,110547.0,75.1445,75.3093,75.1353,75.2543,110547.0
2022-10-28 15:45:00,82.18,82.21,82.07,82.18,203690.0,75.2452,75.2727,75.1445,75.2452,203690.0
2022-10-28 15:50:00,82.19,82.26,82.1,82.21,229266.0,75.2543,75.3184,75.1719,75.2727,229266.0
2022-10-28 15:55:00,82.22,82.27,82.03,82.19,516931.0,75.2818,75.3276,75.1078,75.2543,516931.0
2022-10-31 09:30:00,81.77,82.24,81.69,82.0,146696.0,74.8698,75.3001,74.7965,75.0804,146696.0
2022-10-31 09:35:00,81.95,82.23,81.92,82.23,36271.0,75.0346,75.291,75.0071,75.291,36271.0
2022-10-31 09:40:00,82.24,82.42,82.1,82.39,41042.0,75.3001,75.4649,75.1719,75.4375,41042.0
2022-10-31 09:45:00,82.39,82.39,82.03,82.03,56081.0,75.4375,75.4375,75.1078,75.1078,56081.0
2022-10-31 09:50:00,82.03,82.25,81.96,82.2,68332.0,75.1078,75.3093,75.0437,75.2635,68332.0
2022-10-31 09:55:00,82.22,82.34,82.1,82.19,45862.0,75.2818,75.3917,75.1719,75.2543,45862.0
2022-10-31 10:00:00,82.17,82.61,82.16,82.59,62346.0,75.236,75.6389,75.2269,75.6206,62346.0
2022-10-31 10:05:00,82.57,82.58,82.46,82.55,30639.0,75.6023,75.6114,75.5016,75.584,30639.0
2022-10-31 10:10:00,82.55,82.72,82.44,82.71,46123.0,75.584,75.7396,75.4832,75.7305,46123.0
2022-10-31 10:15:00,82.73,83.02,82.7,82.93,36592.0,75.7488,76.0143,75.7213,75.9319,36592.0
2022-10-31 10:20:00,82.93,82.98,82.75,82.79,46088.0,75.9319,75.9777,75.7671,75.8037,46088.0
2022-10-31 10:25:00,82.79,83.02,82.72,83.0,50601.0,75.8037,76.0143,75.7396,75.996,50601.0
2022-10-31 10:30:00,83.0,83.07,82.92,83.01,66139.0,75.996,76.0601,75.9227,76.0051,66139.0
2022-10-31 10:35:00,83.01,83.14,82.97,83.04,48711.0,76.0051,76.1242,75.9685,76.0326,48711.0
2022-10-31 10:40:00,83.03,83.25,82.98,83.25,55489.0,76.0235,76.2249,75.9777,76.2249,55489.0
2022-10-31 10:45:00,83.26,83.36,83.14,83.16,58958.0,76.234,76.3256,76.1242,76.1425,58958.0
2022-10-31 10:50:00,83.15,83.28,83.14,83.22,51998.0,76.1333,76.2524,76.1242,76.1974,51998.0
2022-10-31 10:55:00,83.2,83.24,82.88,82.91,108487.0,76.1791,76.2157,75.8861,75.9136,108487.0
2022-10-31 11:00:00,82.9,83.05,82.85,82.98,49273.0,75.9044,76.0418,75.8586,75.9777,49273.0
2022-10-31 11:05:00,82.97,83.2,82.93,83.17,38672.0,75.9685,76.1791,75.9319,76.1516,38672.0
2022-10-31 11:10:00,83.17,83.22,82.97,82.97,40559.0,76.1516,76.1974,75.9685,75.9685,40559.0
2022-10-31 11:15:00,82.96,83.0,82.84,82.84,35626.0,75.9594,75.996,75.8495,75.8495,35626.0
2022-10-31 11:20:00,82.84,82.92,82.75,82.9,36730.0,75.8495,75.9227,75.7671,75.9044,36730.0
2022-10-31 11:25:00,82.89,82.92,82.76,82.76,41975.0,75.8953,75.9227,75.7762,75.7762,41975.0
2022-10-31 11:30:00,82.75,82.77,82.63,82.68,27384.0,75.7671,75.7854,75.6572,75.703,27384.0
2022-10-31 11:35:00,82.67,82.73,82.65,82.71,29557.0,75.6938,75.7488,75.6755,75.7305,29557.0
2022-10-31 11:40:00,82.7,82.81,82.7,82.79,32851.0,75.7213,75.822,75.7213,75.8037,32851.0
2022-10-31 11:45:00,82.77,82.79,82.61,82.64,40634.0,75.7854,75.8037,75.6389,75.6664,40634.0
2022-10-31 11:50:00,82.64,82.93,82.64,82.91,50396.0,75.6664,75.9319,75.6664,75.9136,50396.0
2022-10-31 11:55:00,82.9,82.94,82.45,82.65,43082.0,75.9044,75.941,75.4924,75.6755,43082.0
2022-10-31 12:00:00,82.66,82.69,82.56,82.69,27316.0,75.6847,75.7121,75.5931,75.7121,27316.0
2022-10-31 12:05:00,82.66,82.75,82.53,82.53,26165.0,75.6847,75.7671,75.5656,75.5656,26165.0
2022-10-31 12:10:00,82.5,82.69,82.5,82.64,34451.0,75.5382,75.7121,75.5382,75.6664,34451.0
2022-10-31 12:15:00,82.64,82.8,82.59,82.59,31228.0,75.6664,75.8129,75.6206,75.6206,31228.0
2022-10-31 12:20:00,82.59,82.65,82.52,82.55,46514.0,75.6206,75.6755,75.5565,75.584,46514.0
2022-10-31 12:25:00,82.55,82.57,82.45,82.5,36336.0,75.584,75.6023,75.4924,75.5382,36336.0
2022-10-31 12:30:00,82.49,82.54,82.3,82.32,26290.0,75.529,75.5748,75.3551,75.3734,26290.0
2022-10-31 12:35:00,82.3,82.4,82.27,82.34,23765.0,75.3551,75.4466,75.3276,75.3917,23765.0
2022-10-31 12:40:00,82.34,82.43,82.33,82.37,19380.0,75.3917,75.4741,75.3825,75.4191,19380.0
2022-10-31 12:45:00,82.36,82.46,82.27,82.42,21501.0,75.41,75.5016,75.3276,75.4649,21501.0
2022-10-31 12:50:00,82.4,82.53,82.39,82.41,23459.0,75.4466,75.5656,75.4375,75.4558,23459.0
2022-10-31 12:55:00,82.41,82.49,82.39,82.48,26193.0,75.4558,75.529,75.4375,75.5199,26193.0
2022-10-31 13:00:00,82.48,82.53,82.4,82.5,23527.0,75.5199,75.5656,75.4466,75.5382,23527.0
2022-10-31 13:05:00,82.51,82.67,82.43,82.64,19034.0,75.5473,75.6938,75.4741,75.6664,19034.0
2022-10-31 13:10:00,82.63,82.66,82.55,82.6,17174.0,75.6572,75.6847,75.584,75.6297,17174.0
2022-10-31 13:15:00,82.59,82.75,82.55,82.73,25351.0,75.6206,75.7671,75.584,75.7488,25351.0
2022-10-31 13:20:00,82.72,82.8,82.71,82.77,24538.0,75.7396,75.8129,75.7305,75.7854,24538.0
2022-10-31 13:25:00,82.76,82.95,82.74,82.92,25677.0,75.7762,75.9502,75.7579,75.9227,25677.0
2022-10-31 13:30:00,82.91,82.98,82.85,82.97,30194.0,75.9136,75.9777,75.8586,75.9685,30194.0
2022-10-31 13:35:00,82.96,83.03,82.92,82.96,19012.0,75.9594,76.0235,75.9227,75.9594,19012.0
2022-10-31 13:40:00,82.96,83.02,82.87,82.98,29354.0,75.9594,76.0143,75.877,75.9777,29354.0
2022-10-31 13:45:00,82.98,82.98,82.84,82.92,36912.0,75.9777,75.9777,75.8495,75.9227,36912.0
2022-10-31 13:50:00,82.93,82.97,82.91,82.96,26149.0,75.9319,75.9685,75.9136,75.9594,26149.0
2022-10-31 13:55:00,82.95,83.07,82.94,83.02,36229.0,75.9502,76.0601,75.941,76.0143,36229.0
2022-10-31 14:00:00,83.02,83.16,82.97,83.12,34201.0,76.0143,76.1425,75.9685,76.1059,34201.0
2022-10-31 14:05:00,83.11,83.12,83.0,83.01,27937.0,76.0967,76.1059,75.996,76.0051,27937.0
2022-10-31 14:10:00,83.0,83.0,82.89,82.94,47075.0,75.996,75.996,75.8953,75.941,47075.0
2022-10-31 14:15:00,82.92,83.1,82.92,83.06,41252.0,75.9227,76.0875,75.9227,76.0509,41252.0
2022-10-31 14:20:00,83.05,83.1,82.97,82.99,20430.0,76.0418,76.0875,75.9685,75.9868,20430.0
2022-10-31 14:25:00,82.98,83.07,82.95,82.98,37336.0,75.9777,76.0601,75.9502,75.9777,37336.0
2022-10-31 14:30:00,82.97,83.07,82.93,82.98,50550.0,75.9685,76.0601,75.9319,75.9777,50550.0
2022-10-31 14:35:00,82.96,82.99,82.93,82.95,21259.0,75.9594,75.9868,75.9319,75.9502,21259.0
2022-10-31 14:40:00,82.94,82.96,82.83,82.85,38201.0,75.941,75.9594,75.8403,75.8586,38201.0
2022-10-31 14:45:00,82.85,82.88,82.71,82.72,71366.0,75.8586,75.8861,75.7305,75.7396,71366.0
2022-10-31 14:50:00,82.73,82.8,82.7,82.77,19990.0,75.7488,75.8129,75.7213,75.7854,19990.0
2022-10-31 14:55:00,82.77,82.85,82.62,82.71,152186.0,75.7854,75.8586,75.6481,75.7305,152186.0
2022-10-31 15:00:00,82.7,82.7,82.48,82.48,53196.0,75.7213,75.7213,75.5199,75.5199,53196.0
2022-10-31 15:05:00,82.48,82.58,82.41,82.43,49468.0,75.5199,75.6114,75.4558,75.4741,49468.0
2022-10-31 15:10:00,82.44,82.51,82.44,82.49,36768.0,75.4832,75.5473,75.4832,75.529,36768.0
2022-10-31 15:15:00,82.5,82.52,82.38,82.47,31950.0,75.5382,75.5565,75.4283,75.5107,31950.0
2022-10-31 15:20:00,82.48,82.62,82.46,82.59,39519.0,75.5199,75.6481,75.5016,75.6206,39519.0
2022-10-31 15:25:00,82.59,82.61,82.55,82.58,45503.0,75.6206,75.6389,75.584,75.6114,45503.0
2022-10-31 15:30:00,82.57,82.6,82.53,82.59,77835.0,75.6023,75.6297,75.5656,75.6206,77835.0
2022-10-31 15:35:00,82.59,82.66,82.56,82.64,55310.0,75.6206,75.6847,75.5931,75.6664,55310.0
2022-10-31 15:40:00,82.65,82.77,82.63,82.63,74645.0,75.6755,75.7854,75.6572,75.6572,74645.0
2022-10-31 15:45:00,82.64,82.64,82.43,82.44,137584.0,75.6664,75.6664,75.4741,75.4832,137584.0
2022-10-31 15:50:00,82.43,82.57,82.24,82.26,259871.0,75.4741,75.6023,75.3001,75.3184,259871.0
2022-10-31 15:55:00,82.27,82.36,82.14,82.2,535238.0,75.3276,75.41,75.2086,75.2635,535238.0
2022-11-01 09:30:00,83.25,83.67,83.08,83.57,122346.0,76.2249,76.6094,76.0692,76.5179,122346.0
2022-11-01 09:35:00,83.58,83.7,83.42,83.51,49713.0,76.527,76.6369,76.3805,76.4629,49713.0
2022-11-01 09:40:00,83.56,83.97,83.54,83.9,46498.0,76.5087,76.8841,76.4904,76.82,46498.0
2022-11-01 09:45:00,83.9,83.9,83.41,83.72,85400.0,76.82,76.82,76.3714,76.6552,85400.0
2022-11-01 09:50:00,83.72,83.78,83.6,83.75,51787.0,76.6552,76.7102,76.5454,76.6827,51787.0
2022-11-01 09:55:00,83.76,83.84,83.67,83.7,36921.0,76.6919,76.7651,76.6094,76.6369,36921.0
2022-11-01 10:00:00,83.73,83.78,83.32,83.4,97057.0,76.6644,76.7102,76.289,76.3622,97057.0
2022-11-01 10:05:00,83.4,83.46,83.21,83.21,101298.0,76.3622,76.4172,76.1883,76.1883,101298.0
2022-11-01 10:10:00,83.21,83.46,83.19,83.41,40577.0,76.1883,76.4172,76.17,76.3714,40577.0
2022-11-01 10:15:00,83.42,83.51,83.37,83.42,33948.0,76.3805,76.4629,76.3348,76.3805,33948.0
2022-11-01 10:20:00,83.39,83.6,83.29,83.49,46904.0,76.3531,76.5454,76.2615,76.4446,46904.0
2022-11-01 10:25:00,83.51,83.57,83.43,83.53,46718.0,76.4629,76.5179,76.3897,76.4813,46718.0
2022-11-01 10:30:00,83.53,83.54,83.38,83.54,55503.0,76.4813,76.4904,76.3439,76.4904,55503.0
2022-11-01 10:35:00,83.55,83.58,83.33,83.34,76137.0,76.4996,76.527,76.2981,76.3073,76137.0
2022-11-01 10:40:00,83.33,83.49,83.16,83.45,198492.0,76.2981,76.4446,76.1425,76.408,198492.0
2022-11-01 10:45:00,83.43,83.49,83.33,83.38,106771.0,76.3897,76.4446,76.2981,76.3439,106771.0
2022-11-01 10:50:00,83.38,83.46,83.17,83.27,73307.0,76.3439,76.4172,76.1516,76.2432,73307.0
2022-11-01 10:55:00,83.28,83.39,83.11,83.22,100990.0,76.2524,76.3531,76.0967,76.1974,100990.0
2022-11-01 11:00:00,83.2,83.23,83.06,83.16,147521.0,76.1791,76.2066,76.0509,76.1425,147521.0
2022-11-01 11:05:00,83.15,83.28,83.05,83.27,84339.0,76.1333,76.2524,76.0418,76.2432,84339.0
2022-11-01 11:10:00,83.28,83.37,83.25,83.3,29329.0,76.2524,76.3348,76.2249,76.2707,29329.0
2022-11-01 11:15:00,83.28,83.31,83.08,83.09,35282.0,76.2524,76.2798,76.0692,76.0784,35282.0
2022-11-01 11:20:00,83.1,83.17,83.05,83.11,36939.0,76.0875,76.1516,76.0418,76.0967,36939.0
2022-11-01 11:25:00,83.11,83.31,83.08,83.29,33721.0,76.0967,76.2798,76.0692,76.2615,33721.0
2022-11-01 11:30:00,83.29,83.37,83.24,83.33,29433.0,76.2615,76.3348,76.2157,76.2981,29433.0
2022-11-01 11:35:00,83.35,83.39,82.98,83.08,46888.0,76.3165,76.3531,75.9777,76.0692,46888.0
2022-11-01 11:40:00,83.07,83.19,83.06,83.17,30403.0,76.0601,76.17,76.0509,76.1516,30403.0
2022-11-01 11:45:00,83.17,83.25,83.14,83.23,18909.0,76.1516,76.2249,76.1242,76.2066,18909.0
2022-11-01 11:50:00,83.23,83.25,83.08,83.14,27701.0,76.2066,76.2249,76.0692,76.1242,27701.0
2022-11-01 11:55:00,83.14,83.3,83.11,83.28,55662.0,76.1242,76.2707,76.0967,76.2524,55662.0
2022-11-01 12:00:00,83.28,83.41,83.27,83.41,20317.0,76.2524,76.3714,76.2432,76.3714,20317.0
2022-11-01 12:05:00,83.41,83.65,83.38,83.43,69368.0,76.3714,76.5911,76.3439,76.3897,69368.0
2022-11-01 12:10:00,83.43,83.5,83.31,83.34,15988.0,76.3897,76.4538,76.2798,76.3073,15988.0
2022-11-01 12:15:00,83.34,83.36,83.27,83.33,28917.0,76.3073,76.3256,76.2432,76.2981,28917.0
2022-11-01 12:20:00,83.33,83.43,83.25,83.32,48623.0,76.2981,76.3897,76.2249,76.289,48623.0
2022-11-01 12:25:00,83.32,83.42,83.29,83.37,125960.0,76.289,76.3805,76.2615,76.3348,125960.0
2022-11-01 12:30:00,83.37,83.45,83.37,83.39,85632.0,76.3348,76.408,76.3348,76.3531,85632.0
2022-11-01 12:35:00,83.39,83.44,83.32,83.42,56051.0,76.3531,76.3989,76.289,76.3805,56051.0
2022-11-01 12:40:00,83.42,83.57,83.4,83.54,55952.0,76.3805,76.5179,76.3622,76.4904,55952.0
2022-11-01 12:45:00,83.53,83.54,83.45,83.48,25749.0,76.4813,76.4904,76.408,76.4355,25749.0
2022-11-01 12:50:00,83.48,83.5,83.3,83.34,15449.0,76.4355,76.4538,76.2707,76.3073,15449.0
2022-11-01 12:55:00,83.33,83.35,83.23,83.26,45441.0,76.2981,76.3165,76.2066,76.234,45441.0
2022-11-01 13:00:00,83.26,83.36,83.24,83.29,91722.0,76.234,76.3256,76.2157,76.2615,91722.0
2022-11-01 13:05:00,83.29,83.37,83.25,83.28,74159.0,76.2615,76.3348,76.2249,76.2524,74159.0
2022-11-01 13:10:00,83.28,83.49,83.25,83.41,64307.0,76.2524,76.4446,76.2249,76.3714,64307.0
2022-11-01 13:15:00,83.41,83.46,83.36,83.42,19260.0,76.3714,76.4172,76.3256,76.3805,19260.0
2022-11-01 13:20:00,83.43,83.48,83.37,83.37,28647.0,76.3897,76.4355,76.3348,76.3348,28647.0
2022-11-01 13:25:00,83.36,83.39,83.33,83.37,64359.0,76.3256,76.3531,76.2981,76.3348,64359.0
2022-11-01 13:30:00,83.37,83.41,83.35,83.38,22094.0,76.3348,76.3714,76.3165,76.3439,22094.0
2022-11-01 13:35:00,83.38,83.38,83.27,83.32,54516.0,76.3439,76.3439,76.2432,76.289,54516.0
2022-11-01 13:40:00,83.32,83.41,83.32,83.41,24936.0,76.289,76.3714,76.289,76.3714,24936.0
2022-11-01 13:45:00,83.41,83.5,83.39,83.47,38319.0,76.3714,76.4538,76.3531,76.4263,38319.0
2022-11-01 13:50:00,83.48,83.5,83.37,83.38,27218.0,76.4355,76.4538,76.3348,76.3439,27218.0
2022-11-01 13:55:00,83.37,83.48,83.32,83.47,28011.0,76.3348,76.4355,76.289,76.4263,28011.0
2022-11-01 14:00:00,83.47,83.55,83.45,83.48,37502.0,76.4263,76.4996,76.408,76.4355,37502.0
2022-11-01 14:05:00,83.48,83.5,83.44,83.48,38895.0,76.4355,76.4538,76.3989,76.4355,38895.0
2022-11-01 14:10:00,83.48,83.48,83.38,83.38,31878.0,76.4355,76.4355,76.3439,76.3439,31878.0
2022-11-01 14:15:00,83.39,83.49,83.39,83.48,67537.0,76.3531,76.4446,76.3531,76.4355,67537.0
2022-11-01 14:20:00,83.49,83.55,83.43,83.51,78505.0,76.4446,76.4996,76.3897,76.4629,78505.0
2022-11-01 14:25:00,83.52,83.53,83.42,83.49,41481.0,76.4721,76.4813,76.3805,76.4446,41481.0
2022-11-01 14:30:00,83.49,83.55,83.41,83.42,26992.0,76.4446,76.4996,76.3714,76.3805,26992.0
2022-11-01 14:35:00,83.42,83.44,83.35,83.37,22930.0,76.3805,76.3989,76.3165,76.3348,22930.0
2022-11-01 14:40:00,83.37,83.4,83.31,83.34,39747.0,76.3348,76.3622,76.2798,76.3073,39747.0
2022-11-01 14:45:00,83.34,83.35,83.29,83.32,30701.0,76.3073,76.3165,76.2615,76.289,30701.0
2022-11-01 14:50:00,83.32,83.44,83.3,83.4,126362.0,76.289,76.3989,76.2707,76.3622,126362.0
2022-11-01 14:55:00,83.41,83.55,83.41,83.45,66957.0,76.3714,76.4996,76.3714,76.408,66957.0
2022-11-01 15:00:00,83.44,83.45,83.4,83.42,38675.0,76.3989,76.408,76.3622,76.3805,38675.0
2022-11-01 15:05:00,83.42,83.48,83.38,83.47,43492.0,76.3805,76.4355,76.3439,76.4263,43492.0
2022-11-01 15:10:00,83.46,83.46,83.35,83.42,51805.0,76.4172,76.4172,76.3165,76.3805,51805.0
2022-11-01 15:15:00,83.42,83.47,83.39,83.44,53766.0,76.3805,76.4263,76.3531,76.3989,53766.0
2022-11-01 15:20:00,83.45,83.53,83.44,83.51,37324.0,76.408,76.4813,76.3989,76.4629,37324.0
2022-11-01 15:25:00,83.5,83.5,83.4,83.41,37127.0,76.4538,76.4538,76.3622,76.3714,37127.0
2022-11-01 15:30:00,83.42,83.46,83.38,83.44,38454.0,76.3805,76.4172,76.3439,76.3989,38454.0
2022-11-01 15:35:00,83.45,83.53,83.42,83.48,98215.0,76.408,76.4813,76.3805,76.4355,98215.0
2022-11-01 15:40:00,83.49,83.55,83.47,83.55,96011.0,76.4446,76.4996,76.4263,76.4996,96011.0
2022-11-01 15:45:00,83.54,83.67,83.52,83.67,129615.0,76.4904,76.6094,76.4721,76.6094,129615.0
2022-11-01 15:50:00,83.67,83.69,83.55,83.66,241441.0,76.6094,76.6278,76.4996,76.6003,241441.0
2022-11-01 15:55:00,83.67,83.79,83.62,83.7,617626.0,76.6094,76.7193,76.5637,76.6369,617626.0
2022-11-02 09:30:00,83.45,84.05,83.42,83.81,94599.0,76.408,76.9574,76.3805,76.7376,94599.0
2022-11-02 09:35:00,83.83,83.92,83.65,83.69,29297.0,76.7559,76.8384,76.5911,76.6278,29297.0
2022-11-02 09:40:00,83.77,83.84,83.61,83.72,36346.0,76.701,76.7651,76.5545,76.6552,36346.0
2022-11-02 09:45:00,83.73,83.8,83.54,83.7,51587.0,76.6644,76.7285,76.4904,76.6369,51587.0
2022-11-02 09:50:00,83.71,83.89,83.63,83.71,41570.0,76.6461,76.8109,76.5728,76.6461,41570.0
2022-11-02 09:55:00,83.71,83.99,83.7,83.92,26994.0,76.6461,76.9024,76.6369,76.8384,26994.0
2022-11-02 10:00:00,83.92,84.17,83.92,84.1,32510.0,76.8384,77.0673,76.8384,77.0032,32510.0
2022-11-02 10:05:00,84.12,84.12,83.97,84.02,25565.0,77.0215,77.0215,76.8841,76.9299,25565.0
2022-11-02 10:10:00,84.02,84.02,83.79,83.84,40862.0,76.9299,76.9299,76.7193,76.7651,40862.0
2022-11-02 10:15:00,83.84,83.9,83.6,83.66,29099.0,76.7651,76.82,76.5454,76.6003,29099.0
2022-11-02 10:20:00,83.65,83.76,83.61,83.75,25159.0,76.5911,76.6919,76.5545,76.6827,25159.0
2022-11-02 10:25:00,83.77,83.83,83.68,83.71,42294.0,76.701,76.7559,76.6186,76.6461,42294.0
2022-11-02 10:30:00,83.71,83.86,83.69,83.86,30914.0,76.6461,76.7834,76.6278,76.7834,30914.0
2022-11-02 10:35:00,83.86,84.0,83.81,83.94,47557.0,76.7834,76.9116,76.7376,76.8567,47557.0
2022-11-02 10:40:00,83.95,83.97,83.85,83.92,26658.0,76.8658,76.8841,76.7743,76.8384,26658.0
2022-11-02 10:45:00,83.92,84.09,83.9,84.05,34626.0,76.8384,76.994,76.82,76.9574,34626.0
2022-11-02 10:50:00,84.04,84.14,83.94,84.14,27897.0,76.9482,77.0398,76.8567,77.0398,27897.0
2022-11-02 10:55:00,84.15,84.22,84.08,84.09,97269.0,77.0489,77.113,76.9848,76.994,97269.0
2022-11-02 11:00:00,84.09,84.16,84.03,84.03,36936.0,76.994,77.0581,76.9391,76.9391,36936.0
2022-11-02 11:05:00,84.04,84.14,84.04,84.13,32579.0,76.9482,77.0398,76.9482,77.0306,32579.0
2022-11-02 11:10:00,84.13,84.26,84.1,84.19,37639.0,77.0306,77.1497,77.0032,77.0856,37639.0
2022-11-02 11:15:00,84.17,84.27,84.14,84.23,36398.0,77.0673,77.1588,77.0398,77.1222,36398.0
2022-11-02 11:20:00,84.23,84.36,84.18,84.34,47838.0,77.1222,77.2412,77.0764,77.2229,47838.0
2022-11-02 11:25:00,84.33,84.36,84.22,84.28,49508.0,77.2138,77.2412,77.113,77.168,49508.0
2022-11-02 11:30:00,84.28,84.36,84.27,84.35,38417.0,77.168,77.2412,77.1588,77.2321,38417.0
2022-11-02 11:35:00,84.35,84.44,84.32,84.39,30161.0,77.2321,77.3145,77.2046,77.2687,30161.0
2022-11-02 11:40:00,84.38,84.46,84.36,84.4,44235.0,77.2595,77.3328,77.2412,77.2778,44235.0
2022-11-02 11:45:00,84.4,84.41,84.33,84.4,28268.0,77.2778,77.287,77.2138,77.2778,28268.0
2022-11-02 11:50:00,84.4,84.44,84.34,84.44,43541.0,77.2778,77.3145,77.2229,77.3145,43541.0
2022-11-02 11:55:00,84.42,84.44,84.27,84.27,27861.0,77.2962,77.3145,77.1588,77.1588,27861.0
2022-11-02 12:00:00,84.27,84.27,84.17,84.25,48221.0,77.1588,77.1588,77.0673,77.1405,48221.0
2022-11-02 12:05:00,84.25,84.3,84.22,84.3,40305.0,77.1405,77.1863,77.113,77.1863,40305.0
2022-11-02 12:10:00,84.31,84.34,84.27,84.32,92525.0,77.1954,77.2229,77.1588,77.2046,92525.0
2022-11-02 12:15:00,84.33,84.36,84.18,84.21,55107.0,77.2138,77.2412,77.0764,77.1039,55107.0
2022-11-02 12:20:00,84.21,84.25,84.17,84.2,34005.0,77.1039,77.1405,77.0673,77.0947,34005.0
2022-11-02 12:25:00,84.2,84.26,84.17,84.23,79608.0,77.0947,77.1497,77.0673,77.1222,79608.0
2022-11-02 12:30:00,84.23,84.23,84.18,84.19,60161.0,77.1222,77.1222,77.0764,77.0856,60161.0
2022-11-02 12:35:00,84.18,84.19,84.06,84.08,45359.0,77.0764,77.0856,76.9665,76.9848,45359.0
2022-11-02 12:40:00,84.07,84.22,84.06,84.2,55387.0,76.9757,77.113,76.9665,77.0947,55387.0
2022-11-02 12:45:00,84.2,84.23,84.12,84.2,28837.0,77.0947,77.1222,77.0215,77.0947,28837.0
2022-11-02 12:50:00,84.22,84.28,84.22,84.22,26688.0,77.113,77.168,77.113,77.113,26688.0
2022-11-02 12:55:00,84.22,84.25,84.18,84.22,24969.0,77.113,77.1405,77.0764,77.113,24969.0
2022-11-02 13:00:00,84.21,84.23,84.16,84.18,29940.0,77.1039,77.1222,77.0581,77.0764,29940.0
2022-11-02 13:05:00,84.17,84.22,84.13,84.17,20961.0,77.0673,77.113,77.0306,77.0673,20961.0
2022-11-02 13:10:00,84.15,84.18,84.09,84.12,22092.0,77.0489,77.0764,76.994,77.0215,22092.0
2022-11-02 13:15:00,84.11,84.19,84.07,84.16,27684.0,77.0123,77.0856,76.9757,77.0581,27684.0
2022-11-02 13:20:00,84.15,84.18,84.11,84.17,29730.0,77.0489,77.0764,77.0123,77.0673,29730.0
2022-11-02 13:25:00,84.17,84.21,84.14,84.17,28004.0,77.0673,77.1039,77.0398,77.0673,28004.0
2022-11-02 13:30:00,84.17,84.21,84.13,84.2,31559.0,77.0673,77.1039,77.0306,77.0947,31559.0
2022-11-02 13:35:00,84.19,84.3,84.16,84.3,36566.0,77.0856,77.1863,77.0581,77.1863,36566.0
2022-11-02 13:40:00,84.3,84.43,84.29,84.42,52534.0,77.1863,77.3053,77.1771,77.2962,52534.0
2022-11-02 13:45:00,84.43,84.66,84.43,84.65,39471.0,77.3053,77.5159,77.3053,77.5067,39471.0
2022-11-02 13:50:00,84.66,84.75,84.63,84.75,50262.0,77.5159,77.5983,77.4884,77.5983,50262.0
2022-11-02 13:55:00,84.76,84.77,84.63,84.66,73072.0,77.6075,77.6166,77.4884,77.5159,73072.0
2022-11-02 14:00:00,84.68,86.68,84.5,86.36,585416.0,77.5342,79.3654,77.3694,79.0724,585416.0
2022-11-02 14:05:00,86.32,86.6,86.15,86.31,251202.0,79.0358,79.2922,78.8802,79.0267,251202.0
2022-11-02 14:10:00,86.3,86.45,85.98,86.25,212685.0,79.0175,79.1549,78.7245,78.9717,212685.0
2022-11-02 14:15:00,86.25,86.4,85.81,86.04,177077.0,78.9717,79.1091,78.5689,78.7795,177077.0
2022-11-02 14:20:00,86.04,86.13,85.88,86.01,83761.0,78.7795,78.8619,78.633,78.752,83761.0
2022-11-02 14:25:00,86.02,86.26,85.99,86.26,72915.0,78.7611,78.9809,78.7337,78.9809,72915.0
2022-11-02 14:30:00,86.26,86.53,86.13,86.45,193178.0,78.9809,79.2281,78.8619,79.1549,193178.0
2022-11-02 14:35:00,86.42,86.72,85.63,85.95,389832.0,79.1274,79.4021,78.4041,78.697,389832.0
2022-11-02 14:40:00,85.92,86.34,85.5,85.9,231439.0,78.6696,79.0541,78.285,78.6513,231439.0
2022-11-02 14:45:00,85.86,86.17,85.42,85.5,230310.0,78.6146,78.8985,78.2118,78.285,230310.0
2022-11-02 14:50:00,85.51,85.57,84.46,84.8,282769.0,78.2942,78.3491,77.3328,77.6441,282769.0
2022-11-02 14:55:00,84.77,85.22,84.64,85.06,159500.0,77.6166,78.0286,77.4976,77.8822,159500.0
2022-11-02 15:00:00,85.05,85.24,84.94,85.18,67547.0,77.873,78.047,77.7723,77.992,67547.0
2022-11-02 15:05:00,85.17,85.63,85.15,85.57,93550.0,77.9829,78.4041,77.9646,78.3491,93550.0
2022-11-02 15:10:00,85.54,85.55,85.27,85.32,104373.0,78.3216,78.3308,78.0744,78.1202,104373.0
2022-11-02 15:15:00,85.3,85.3,84.89,84.97,158862.0,78.1019,78.1019,77.7265,77.7997,158862.0
2022-11-02 15:20:00,84.95,85.05,84.84,84.87,153700.0,77.7814,77.873,77.6807,77.7082,153700.0
2022-11-02 15:25:00,84.87,84.88,84.2,84.45,102005.0,77.7082,77.7173,77.0947,77.3236,102005.0
2022-11-02 15:30:00,84.41,84.47,84.2,84.36,198153.0,77.287,77.3419,77.0947,77.2412,198153.0
2022-11-02 15:35:00,84.33,84.65,84.29,84.54,127925.0,77.2138,77.5067,77.1771,77.406,127925.0
2022-11-02 15:40:00,84.53,84.58,84.4,84.47,188447.0,77.3969,77.4427,77.2778,77.3419,188447.0
2022-11-02 15:45:00,84.46,84.58,84.42,84.54,242194.0,77.3328,77.4427,77.2962,77.406,242194.0
2022-11-02 15:50:00,84.54,84.56,84.08,84.19,374938.0,77.406,77.4243,76.9848,77.0856,374938.0
2022-11-02 15:55:00,84.18,84.49,84.16,84.33,673411.0,77.0764,77.3603,77.0581,77.2138,673411.0
2022-11-03 09:30:00,83.06,83.4,82.75,83.21,285753.0,76.0509,76.3622,75.7671,76.1883,285753.0
2022-11-03 09:35:00,83.26,83.28,82.95,83.24,129248.0,76.234,76.2524,75.9502,76.2157,129248.0
2022-11-03 09:40:00,83.26,83.62,83.19,83.44,91810.0,76.234,76.5637,76.17,76.3989,91810.0
2022-11-03 09:45:00,83.4,83.4,82.74,82.88,198684.0,76.3622,76.3622,75.7579,75.8861,198684.0
2022-11-03 09:50:00,82.87,82.93,82.59,82.71,159963.0,75.877,75.9319,75.6206,75.7305,159963.0
2022-11-03 09:55:00,82.72,82.87,82.69,82.7,59647.0,75.7396,75.877,75.7121,75.7213,59647.0
2022-11-03 10:00:00,82.71,83.12,82.55,83.1,118206.0,75.7305,76.1059,75.584,76.0875,118206.0
2022-11-03 10:05:00,83.1,83.3,82.93,83.07,52684.0,76.0875,76.2707,75.9319,76.0601,52684.0
2022-11-03 10:10:00,83.05,83.17,82.96,83.17,96299.0,76.0418,76.1516,75.9594,76.1516,96299.0
2022-11-03 10:15:00,83.17,83.23,83.0,83.15,46917.0,76.1516,76.2066,75.996,76.1333,46917.0
2022-11-03 10:20:00,83.17,83.3,83.11,83.24,50521.0,76.1516,76.2707,76.0967,76.2157,50521.0
2022-11-03 10:25:00,83.25,83.51,83.25,83.47,98601.0,76.2249,76.4629,76.2249,76.4263,98601.0
2022-11-03 10:30:00,83.46,83.5,83.25,83.31,66358.0,76.4172,76.4538,76.2249,76.2798,66358.0
2022-11-03 10:35:00,83.32,83.42,83.2,83.34,81529.0,76.289,76.3805,76.1791,76.3073,81529.0
2022-11-03 10:40:00,83.35,83.64,83.35,83.5,45866.0,76.3165,76.582,76.3165,76.4538,45866.0
2022-11-03 10:45:00,83.51,83.75,83.45,83.75,62005.0,76.4629,76.6827,76.408,76.6827,62005.0
2022-11-03 10:50:00,83.73,83.88,83.67,83.85,61696.0,76.6644,76.8017,76.6094,76.7743,61696.0
2022-11-03 10:55:00,83.85,83.94,83.76,83.89,33431.0,76.7743,76.8567,76.6919,76.8109,33431.0
2022-11-03 11:00:00,83.89,83.95,83.65,83.73,34014.0,76.8109,76.8658,76.5911,76.6644,34014.0
2022-11-03 11:05:00,83.72,83.86,83.68,83.83,29050.0,76.6552,76.7834,76.6186,76.7559,29050.0
2022-11-03 11:10:00,83.8,83.91,83.62,83.62,36794.0,76.7285,76.8292,76.5637,76.5637,36794.0
2022-11-03 11:15:00,83.64,83.7,83.52,83.66,35962.0,76.582,76.6369,76.4721,76.6003,35962.0
2022-11-03 11:20:00,83.67,83.95,83.67,83.91,74512.0,76.6094,76.8658,76.6094,76.8292,74512.0
2022-11-03 11:25:00,83.9,83.97,83.72,83.72,33989.0,76.82,76.8841,76.6552,76.6552,33989.0
2022-11-03 11:30:00,83.72,83.77,83.61,83.69,21486.0,76.6552,76.701,76.5545,76.6278,21486.0
2022-11-03 11:35:00,83.7,83.88,83.69,83.88,28725.0,76.6369,76.8017,76.6278,76.8017,28725.0
2022-11-03 11:40:00,83.89,83.92,83.78,83.8,19196.0,76.8109,76.8384,76.7102,76.7285,19196.0
2022-11-03 11:45:00,83.8,84.04,83.79,83.85,36228.0,76.7285,76.9482,76.7193,76.7743,36228.0
2022-11-03 11:50:00,83.85,83.89,83.71,83.72,30781.0,76.7743,76.8109,76.6461,76.6552,30781.0
2022-11-03 11:55:00,83.7,83.76,83.65,83.67,30232.0,76.6369,76.6919,76.5911,76.6094,30232.0
2022-11-03 12:00:00,83.66,83.93,83.65,83.93,34599.0,76.6003,76.8475,76.5911,76.8475,34599.0
2022-11-03 12:05:00,83.94,84.02,83.85,83.9,39303.0,76.8567,76.9299,76.7743,76.82,39303.0
2022-11-03 12:10:00,83.91,84.2,83.9,84.18,41228.0,76.8292,77.0947,76.82,77.0764,41228.0
2022-11-03 12:15:00,84.18,84.35,84.16,84.35,58332.0,77.0764,77.2321,77.0581,77.2321,58332.0
2022-11-03 12:20:00,84.33,84.33,84.08,84.08,31655.0,77.2138,77.2138,76.9848,76.9848,31655.0
2022-11-03 12:25:00,84.07,84.07,83.93,83.97,25694.0,76.9757,76.9757,76.8475,76.8841,25694.0
2022-11-03 12:30:00,83.97,83.97,83.81,83.87,23748.0,76.8841,76.8841,76.7376,76.7926,23748.0
2022-11-03 12:35:00,83.86,83.86,83.69,83.73,40034.0,76.7834,76.7834,76.6278,76.6644,40034.0
2022-11-03 12:40:00,83.75,84.08,83.75,84.08,23382.0,76.6827,76.9848,76.6827,76.9848,23382.0
2022-11-03 12:45:00,84.08,84.16,84.07,84.13,35334.0,76.9848,77.0581,76.9757,77.0306,35334.0
2022-11-03 12:50:00,84.14,84.32,84.09,84.28,22857.0,77.0398,77.2046,76.994,77.168,22857.0
2022-11-03 12:55:00,84.29,84.3,84.17,84.19,19254.0,77.1771,77.1863,77.0673,77.0856,19254.0
2022-11-03 13:00:00,84.18,84.25,84.07,84.13,22052.0,77.0764,77.1405,76.9757,77.0306,22052.0
2022-11-03 13:05:00,84.14,84.23,84.04,84.2,30057.0,77.0398,77.1222,76.9482,77.0947,30057.0
2022-11-03 13:10:00,84.19,84.24,84.1,84.21,21648.0,77.0856,77.1313,77.0032,77.1039,21648.0
2022-11-03 13:15:00,84.21,84.38,84.21,84.27,39652.0,77.1039,77.2595,77.1039,77.1588,39652.0
2022-11-03 13:20:00,84.28,84.3,84.07,84.1,29228.0,77.168,77.1863,76.9757,77.0032,29228.0
2022-11-03 13:25:00,84.11,84.12,84.01,84.09,14547.0,77.0123,77.0215,76.9208,76.994,14547.0
2022-11-03 13:30:00,84.09,84.18,84.07,84.13,17685.0,76.994,77.0764,76.9757,77.0306,17685.0
2022-11-03 13:35:00,84.15,84.28,84.12,84.25,17197.0,77.0489,77.168,77.0215,77.1405,17197.0
2022-11-03 13:40:00,84.26,84.33,84.21,84.22,23406.0,77.1497,77.2138,77.1039,77.113,23406.0
2022-11-03 13:45:00,84.23,84.33,84.21,84.29,27043.0,77.1222,77.2138,77.1039,77.1771,27043.0
2022-11-03 13:50:00,84.29,84.3,84.21,84.27,19794.0,77.1771,77.1863,77.1039,77.1588,19794.0
2022-11-03 13:55:00,84.27,84.29,84.1,84.14,21537.0,77.1588,77.1771,77.0032,77.0398,21537.0
2022-11-03 14:00:00,84.13,84.23,84.1,84.22,22869.0,77.0306,77.1222,77.0032,77.113,22869.0
2022-11-03 14:05:00,84.23,84.32,84.19,84.19,19288.0,77.1222,77.2046,77.0856,77.0856,19288.0
2022-11-03 14:10:00,84.19,84.27,84.17,84.27,28603.0,77.0856,77.1588,77.0673,77.1588,28603.0
2022-11-03 14:15:00,84.25,84.43,84.24,84.41,46732.0,77.1405,77.3053,77.1313,77.287,46732.0
2022-11-03 14:20:00,84.42,84.47,84.41,84.45,31103.0,77.2962,77.3419,77.287,77.3236,31103.0
2022-11-03 14:25:00,84.45,84.56,84.44,84.54,41086.0,77.3236,77.4243,77.3145,77.406,41086.0
2022-11-03 14:30:00,84.54,84.63,84.51,84.53,32620.0,77.406,77.4884,77.3786,77.3969,32620.0
2022-11-03 14:35:00,84.52,84.52,84.37,84.39,43820.0,77.3877,77.3877,77.2504,77.2687,43820.0
2022-11-03 14:40:00,84.39,84.43,84.34,84.37,54548.0,77.2687,77.3053,77.2229,77.2504,54548.0
2022-11-03 14:45:00,84.38,84.48,84.35,84.44,23970.0,77.2595,77.3511,77.2321,77.3145,23970.0
2022-11-03 14:50:00,84.44,84.47,84.4,84.43,30611.0,77.3145,77.3419,77.2778,77.3053,30611.0
2022-11-03 14:55:00,84.43,84.5,84.38,84.49,33336.0,77.3053,77.3694,77.2595,77.3603,33336.0
2022-11-03 15:00:00,84.48,84.52,84.43,84.47,23286.0,77.3511,77.3877,77.3053,77.3419,23286.0
2022-11-03 15:05:00,84.48,84.49,84.36,84.46,36625.0,77.3511,77.3603,77.2412,77.3328,36625.0
2022-11-03 15:10:00,84.45,84.54,84.43,84.47,35583.0,77.3236,77.406,77.3053,77.3419,35583.0
2022-11-03 15:15:00,84.47,84.51,84.44,84.46,36897.0,77.3419,77.3786,77.3145,77.3328,36897.0
2022-11-03 15:20:00,84.45,84.53,84.35,84.35,49333.0,77.3236,77.3969,77.2321,77.2321,49333.0
2022-11-03 15:25:00,84.36,84.41,84.29,84.3,53415.0,77.2412,77.287,77.1771,77.1863,53415.0
2022-11-03 15:30:00,84.3,84.36,84.22,84.35,65377.0,77.1863,77.2412,77.113,77.2321,65377.0
2022-11-03 15:35:00,84.35,84.36,84.16,84.18,67366.0,77.2321,77.2412,77.0581,77.0764,67366.0
2022-11-03 15:40:00,84.19,84.2,83.96,83.99,79779.0,77.0856,77.0947,76.875,76.9024,79779.0
2022-11-03 15:45:00,83.98,84.03,83.88,83.91,112572.0,76.8933,76.9391,76.8017,76.8292,112572.0
2022-11-03 15:50:00,83.9,83.92,83.62,83.66,165958.0,76.82,76.8384,76.5637,76.6003,165958.0
2022-11-03 15:55:00,83.65,83.69,83.49,83.64,545951.0,76.5911,76.6278,76.4446,76.582,545951.0
2022-11-04 09:30:00,85.15,85.58,85.08,85.57,215663.0,77.9646,78.3583,77.9005,78.3491,215663.0
2022-11-04 09:35:00,85.56,85.68,85.15,85.2,69058.0,78.34,78.4498,77.9646,78.0103,69058.0
2022-11-04 09:40:00,85.19,85.19,84.8,84.8,34006.0,78.0012,78.0012,77.6441,77.6441,34006.0
2022-11-04 09:45:00,84.71,84.82,84.61,84.65,36996.0,77.5617,77.6624,77.4701,77.5067,36996.0
2022-11-04 09:50:00,84.63,84.71,84.24,84.67,52771.0,77.4884,77.5617,77.1313,77.5251,52771.0
2022-11-04 09:55:00,84.67,84.98,84.66,84.98,52175.0,77.5251,77.8089,77.5159,77.8089,52175.0
2022-11-04 10:00:00,84.98,85.09,84.76,84.8,86842.0,77.8089,77.9096,77.6075,77.6441,86842.0
2022-11-04 10:05:00,84.82,85.08,84.76,85.08,42824.0,77.6624,77.9005,77.6075,77.9005,42824.0
2022-11-04 10:10:00,85.07,85.13,84.93,85.04,90364.0,77.8913,77.9462,77.7631,77.8638,90364.0
2022-11-04 10:15:00,85.03,85.11,84.94,85.03,40368.0,77.8547,77.9279,77.7723,77.8547,40368.0
2022-11-04 10:20:00,85.03,85.37,85.02,85.37,57171.0,77.8547,78.166,77.8455,78.166,57171.0
2022-11-04 10:25:00,85.36,85.58,85.36,85.5,43741.0,78.1568,78.3583,78.1568,78.285,43741.0
2022-11-04 10:30:00,85.53,85.6,85.38,85.5,31963.0,78.3125,78.3766,78.1751,78.285,31963.0
2022-11-04 10:35:00,85.49,85.51,85.34,85.44,30368.0,78.2759,78.2942,78.1385,78.2301,30368.0
2022-11-04 10:40:00,85.46,85.75,85.46,85.58,32004.0,78.2484,78.5139,78.2484,78.3583,32004.0
2022-11-04 10:45:00,85.57,85.59,85.41,85.58,32889.0,78.3491,78.3674,78.2026,78.3583,32889.0
2022-11-04 10:50:00,85.56,85.64,85.4,85.49,35009.0,78.34,78.4132,78.1935,78.2759,35009.0
2022-11-04 10:55:00,85.5,85.55,85.34,85.42,34081.0,78.285,78.3308,78.1385,78.2118,34081.0
2022-11-04 11:00:00,85.42,85.59,85.42,85.52,28267.0,78.2118,78.3674,78.2118,78.3033,28267.0
2022-11-04 11:05:00,85.53,85.54,85.16,85.19,33283.0,78.3125,78.3216,77.9737,78.0012,33283.0
2022-11-04 11:10:00,85.2,85.31,85.14,85.25,49373.0,78.0103,78.1111,77.9554,78.0561,49373.0
2022-11-04 11:15:00,85.27,85.28,85.13,85.16,31605.0,78.0744,78.0836,77.9462,77.9737,31605.0
2022-11-04 11:20:00,85.13,85.24,85.13,85.17,38557.0,77.9462,78.047,77.9462,77.9829,38557.0
2022-11-04 11:25:00,85.2,85.25,84.75,84.76,110471.0,78.0103,78.0561,77.5983,77.6075,110471.0
2022-11-04 11:30:00,84.76,84.92,84.72,84.77,37859.0,77.6075,77.754,77.5708,77.6166,37859.0
2022-11-04 11:35:00,84.79,84.8,84.49,84.55,28507.0,77.6349,77.6441,77.3603,77.4152,28507.0
2022-11-04 11:40:00,84.53,84.66,84.42,84.65,91570.0,77.3969,77.5159,77.2962,77.5067,91570.0
2022-11-04 11:45:00,84.65,84.69,84.39,84.4,47819.0,77.5067,77.5434,77.2687,77.2778,47819.0
2022-11-04 11:50:00,84.39,84.46,84.29,84.36,73804.0,77.2687,77.3328,77.1771,77.2412,73804.0
2022-11-04 11:55:00,84.37,84.45,84.19,84.2,49887.0,77.2504,77.3236,77.0856,77.0947,49887.0
2022-11-04 12:00:00,84.22,84.42,84.13,84.19,31236.0,77.113,77.2962,77.0306,77.0856,31236.0
2022-11-04 12:05:00,84.17,84.42,84.11,84.42,23900.0,77.0673,77.2962,77.0123,77.2962,23900.0
2022-11-04 12:10:00,84.39,84.42,84.23,84.39,24597.0,77.2687,77.2962,77.1222,77.2687,24597.0
2022-11-04 12:15:00,84.4,84.61,84.36,84.61,55561.0,77.2778,77.4701,77.2412,77.4701,55561.0
2022-11-04 12:20:00,84.58,84.59,84.33,84.39,33854.0,77.4427,77.4518,77.2138,77.2687,33854.0
2022-11-04 12:25:00,84.37,84.47,84.35,84.44,97116.0,77.2504,77.3419,77.2321,77.3145,97116.0
2022-11-04 12:30:00,84.43,84.45,84.32,84.4,47056.0,77.3053,77.3236,77.2046,77.2778,47056.0
2022-11-04 12:35:00,84.4,84.4,84.24,84.29,20706.0,77.2778,77.2778,77.1313,77.1771,20706.0
2022-11-04 12:40:00,84.3,84.31,84.16,84.25,46642.0,77.1863,77.1954,77.0581,77.1405,46642.0
2022-11-04 12:45:00,84.24,84.31,84.1,84.14,33784.0,77.1313,77.1954,77.0032,77.0398,33784.0
2022-11-04 12:50:00,84.12,84.26,84.07,84.22,27071.0,77.0215,77.1497,76.9757,77.113,27071.0
2022-11-04 12:55:00,84.26,84.28,84.1,84.21,15934.0,77.1497,77.168,77.0032,77.1039,15934.0
2022-11-04 13:00:00,84.21,84.32,84.16,84.3,43455.0,77.1039,77.2046,77.0581,77.1863,43455.0
2022-11-04 13:05:00,84.33,84.4,84.04,84.04,17836.0,77.2138,77.2778,76.9482,76.9482,17836.0
2022-11-04 13:10:00,84.1,84.38,84.09,84.26,69683.0,77.0032,77.2595,76.994,77.1497,69683.0
2022-11-04 13:15:00,84.23,84.25,84.05,84.17,27948.0,77.1222,77.1405,76.9574,77.0673,27948.0
2022-11-04 13:20:00,84.21,84.24,84.06,84.19,24504.0,77.1039,77.1313,76.9665,77.0856,24504.0
2022-11-04 13:25:00,84.14,84.17,84.02,84.11,35517.0,77.0398,77.0673,76.9299,77.0123,35517.0
2022-11-04 13:30:00,84.1,84.21,84.02,84.03,23222.0,77.0032,77.1039,76.9299,76.9391,23222.0
2022-11-04 13:35:00,84.03,84.21,84.02,84.16,25222.0,76.9391,77.1039,76.9299,77.0581,25222.0
2022-11-04 13:40:00,84.16,84.21,84.09,84.09,23744.0,77.0581,77.1039,76.994,76.994,23744.0
2022-11-04 13:45:00,84.07,84.16,84.03,84.15,22803.0,76.9757,77.0581,76.9391,77.0489,22803.0
2022-11-04 13:50:00,84.14,84.15,84.0,84.14,24738.0,77.0398,77.0489,76.9116,77.0398,24738.0
2022-11-04 13:55:00,84.14,84.16,84.04,84.14,50470.0,77.0398,77.0581,76.9482,77.0398,50470.0
2022-11-04 14:00:00,84.15,84.28,84.15,84.21,62202.0,77.0489,77.168,77.0489,77.1039,62202.0
2022-11-04 14:05:00,84.19,84.25,84.02,84.08,62293.0,77.0856,77.1405,76.9299,76.9848,62293.0
2022-11-04 14:10:00,84.09,84.16,84.05,84.11,28542.0,76.994,77.0581,76.9574,77.0123,28542.0
2022-11-04 14:15:00,84.1,84.25,84.0,84.23,29655.0,77.0032,77.1405,76.9116,77.1222,29655.0
2022-11-04 14:20:00,84.23,84.33,84.15,84.26,85894.0,77.1222,77.2138,77.0489,77.1497,85894.0
2022-11-04 14:25:00,84.27,84.31,84.21,84.25,44001.0,77.1588,77.1954,77.1039,77.1405,44001.0
2022-11-04 14:30:00,84.25,84.29,84.17,84.22,25153.0,77.1405,77.1771,77.0673,77.113,25153.0
2022-11-04 14:35:00,84.2,84.32,84.15,84.19,54620.0,77.0947,77.2046,77.0489,77.0856,54620.0
2022-11-04 14:40:00,84.19,84.36,84.13,84.34,67640.0,77.0856,77.2412,77.0306,77.2229,67640.0
2022-11-04 14:45:00,84.34,84.38,84.25,84.3,36380.0,77.2229,77.2595,77.1405,77.1863,36380.0
2022-11-04 14:50:00,84.3,84.38,84.29,84.3,33455.0,77.1863,77.2595,77.1771,77.1863,33455.0
2022-11-04 14:55:00,84.3,84.42,84.29,84.34,73232.0,77.1863,77.2962,77.1771,77.2229,73232.0
2022-11-04 15:00:00,84.31,84.38,84.24,84.35,36895.0,77.1954,77.2595,77.1313,77.2321,36895.0
2022-11-04 15:05:00,84.35,84.57,84.34,84.54,23413.0,77.2321,77.4335,77.2229,77.406,23413.0
2022-11-04 15:10:00,84.54,84.58,84.41,84.51,81250.0,77.406,77.4427,77.287,77.3786,81250.0
2022-11-04 15:15:00,84.53,84.62,84.5,84.6,29308.0,77.3969,77.4793,77.3694,77.461,29308.0
2022-11-04 15:20:00,84.59,84.61,84.45,84.46,41000.0,77.4518,77.4701,77.3236,77.3328,41000.0
2022-11-04 15:25:00,84.45,84.54,84.44,84.48,69865.0,77.3236,77.406,77.3145,77.3511,69865.0
2022-11-04 15:30:00,84.48,84.59,84.39,84.59,97946.0,77.3511,77.4518,77.2687,77.4518,97946.0
2022-11-04 15:35:00,84.59,84.62,84.45,84.62,90959.0,77.4518,77.4793,77.3236,77.4793,90959.0
2022-11-04 15:40:00,84.61,84.65,84.5,84.59,144139.0,77.4701,77.5067,77.3694,77.4518,144139.0
2022-11-04 15:45:00,84.59,84.83,84.58,84.7,81203.0,77.4518,77.6716,77.4427,77.5525,81203.0
2022-11-04 15:50:00,84.7,84.73,84.46,84.57,95075.0,77.5525,77.58,77.3328,77.4335,95075.0
2022-11-04 15:55:00,84.57,84.92,84.49,84.85,373085.0,77.4335,77.754,77.3603,77.6899,373085.0
2022-11-07 09:30:00,85.52,86.13,85.45,86.02,145210.0,78.3033,78.8619,78.2392,78.7611,145210.0
2022-11-07 09:35:00,86.05,86.09,85.5,85.63,63319.0,78.7886,78.8252,78.285,78.4041,63319.0
2022-11-07 09:40:00,85.61,85.72,85.49,85.64,57912.0,78.3857,78.4865,78.2759,78.4132,57912.0
2022-11-07 09:45:00,85.68,85.77,85.5,85.53,58088.0,78.4498,78.5322,78.285,78.3125,58088.0
2022-11-07 09:50:00,85.51,85.58,85.31,85.35,74238.0,78.2942,78.3583,78.1111,78.1477,74238.0
2022-11-07 09:55:00,85.33,85.34,85.13,85.24,51189.0,78.1294,78.1385,77.9462,78.047,51189.0
2022-11-07 10:00:00,85.25,85.48,85.19,85.46,109244.0,78.0561,78.2667,78.0012,78.2484,109244.0
2022-11-07 10:05:00,85.45,85.55,85.35,85.38,50402.0,78.2392,78.3308,78.1477,78.1751,50402.0
2022-11-07 10:10:00,85.38,85.47,85.25,85.41,35062.0,78.1751,78.2576,78.0561,78.2026,35062.0
2022-11-07 10:15:00,85.4,85.62,85.35,85.5,33174.0,78.1935,78.3949,78.1477,78.285,33174.0
2022-11-07 10:20:00,85.49,85.49,85.31,85.48,21866.0,78.2759,78.2759,78.1111,78.2667,21866.0
2022-11-07 10:25:00,85.46,85.46,85.29,85.4,36577.0,78.2484,78.2484,78.0927,78.1935,36577.0
2022-11-07 10:30:00,85.4,85.47,85.28,85.34,28345.0,78.1935,78.2576,78.0836,78.1385,28345.0
2022-11-07 10:35:00,85.35,85.36,85.16,85.24,44776.0,78.1477,78.1568,77.9737,78.047,44776.0
2022-11-07 10:40:00,85.23,85.27,85.11,85.19,31431.0,78.0378,78.0744,77.9279,78.0012,31431.0
2022-11-07 10:45:00,85.19,85.32,85.11,85.26,35226.0,78.0012,78.1202,77.9279,78.0653,35226.0
2022-11-07 10:50:00,85.24,85.4,85.21,85.34,20042.0,78.047,78.1935,78.0195,78.1385,20042.0
2022-11-07 10:55:00,85.33,85.39,85.32,85.36,20200.0,78.1294,78.1843,78.1202,78.1568,20200.0
2022-11-07 11:00:00,85.37,85.38,85.22,85.37,18161.0,78.166,78.1751,78.0286,78.166,18161.0
2022-11-07 11:05:00,85.37,85.44,85.28,85.38,21474.0,78.166,78.2301,78.0836,78.1751,21474.0
2022-11-07 11:10:00,85.38,85.38,85.24,85.29,18236.0,78.1751,78.1751,78.047,78.0927,18236.0
2022-11-07 11:15:00,85.29,85.46,85.27,85.4,39837.0,78.0927,78.2484,78.0744,78.1935,39837.0
2022-11-07 11:20:00,85.4,85.49,85.34,85.4,21378.0,78.1935,78.2759,78.1385,78.1935,21378.0
2022-11-07 11:25:00,85.39,85.44,85.33,85.33,17719.0,78.1843,78.2301,78.1294,78.1294,17719.0
2022-11-07 11:30:00,85.31,85.51,85.31,85.48,16699.0,78.1111,78.2942,78.1111,78.2667,16699.0
2022-11-07 11:35:00,85.49,85.5,85.4,85.46,20677.0,78.2759,78.285,78.1935,78.2484,20677.0
2022-11-07 11:40:00,85.45,85.47,85.15,85.25,28233.0,78.2392,78.2576,77.9646,78.0561,28233.0
2022-11-07 11:45:00,85.24,85.38,85.23,85.37,20168.0,78.047,78.1751,78.0378,78.166,20168.0
2022-11-07 11:50:00,85.36,85.46,85.35,85.46,21538.0,78.1568,78.2484,78.1477,78.2484,21538.0
2022-11-07 11:55:00,85.47,85.49,85.37,85.39,18247.0,78.2576,78.2759,78.166,78.1843,18247.0
2022-11-07 12:00:00,85.39,85.4,85.31,85.38,13990.0,78.1843,78.1935,78.1111,78.1751,13990.0
2022-11-07 12:05:00,85.38,85.54,85.37,85.54,16965.0,78.1751,78.3216,78.166,78.3216,16965.0
2022-11-07 12:10:00,85.55,85.6,85.48,85.54,27458.0,78.3308,78.3766,78.2667,78.3216,27458.0
2022-11-07 12:15:00,85.54,85.59,85.51,85.58,11797.0,78.3216,78.3674,78.2942,78.3583,11797.0
2022-11-07 12:20:00,85.57,85.66,85.5,85.65,26389.0,78.3491,78.4315,78.285,78.4224,26389.0
2022-11-07 12:25:00,85.66,85.77,85.58,85.75,21449.0,78.4315,78.5322,78.3583,78.5139,21449.0
2022-11-07 12:30:00,85.74,85.8,85.64,85.65,22584.0,78.5048,78.5597,78.4132,78.4224,22584.0
2022-11-07 12:35:00,85.66,85.66,85.54,85.59,19986.0,78.4315,78.4315,78.3216,78.3674,19986.0
2022-11-07 12:40:00,85.59,85.63,85.54,85.58,13923.0,78.3674,78.4041,78.3216,78.3583,13923.0
2022-11-07 12:45:00,85.58,85.63,85.5,85.5,11463.0,78.3583,78.4041,78.285,78.285,11463.0
2022-11-07 12:50:00,85.5,85.5,85.41,85.43,15354.0,78.285,78.285,78.2026,78.2209,15354.0
2022-11-07 12:55:00,85.43,85.45,85.31,85.38,16616.0,78.2209,78.2392,78.1111,78.1751,16616.0
2022-11-07 13:00:00,85.38,85.57,85.38,85.54,21518.0,78.1751,78.3491,78.1751,78.3216,21518.0
2022-11-07 13:05:00,85.54,85.66,85.52,85.61,15554.0,78.3216,78.4315,78.3033,78.3857,15554.0
2022-11-07 13:10:00,85.61,85.61,85.48,85.49,20652.0,78.3857,78.3857,78.2667,78.2759,20652.0
2022-11-07 13:15:00,85.49,85.54,85.43,85.5,16057.0,78.2759,78.3216,78.2209,78.285,16057.0
2022-11-07 13:20:00,85.49,85.51,85.43,85.46,14678.0,78.2759,78.2942,78.2209,78.2484,14678.0
2022-11-07 13:25:00,85.46,85.5,85.37,85.45,19898.0,78.2484,78.285,78.166,78.2392,19898.0
2022-11-07 13:30:00,85.45,85.51,85.43,85.43,26649.0,78.2392,78.2942,78.2209,78.2209,26649.0
2022-11-07 13:35:00,85.41,85.43,85.38,85.43,11527.0,78.2026,78.2209,78.1751,78.2209,11527.0
2022-11-07 13:40:00,85.42,85.46,85.37,85.44,13498.0,78.2118,78.2484,78.166,78.2301,13498.0
2022-11-07 13:45:00,85.43,85.47,85.39,85.42,24592.0,78.2209,78.2576,78.1843,78.2118,24592.0
2022-11-07 13:50:00,85.42,85.43,85.35,85.36,19696.0,78.2118,78.2209,78.1477,78.1568,19696.0
2022-11-07 13:55:00,85.37,85.45,85.34,85.44,12499.0,78.166,78.2392,78.1385,78.2301,12499.0
2022-11-07 14:00:00,85.46,85.5,85.42,85.44,27468.0,78.2484,78.285,78.2118,78.2301,27468.0
2022-11-07 14:05:00,85.43,85.45,85.28,85.36,26113.0,78.2209,78.2392,78.0836,78.1568,26113.0
2022-11-07 14:10:00,85.35,85.48,85.35,85.46,23857.0,78.1477,78.2667,78.1477,78.2484,23857.0
2022-11-07 14:15:00,85.5,85.63,85.5,85.62,45082.0,78.285,78.4041,78.285,78.3949,45082.0
2022-11-07 14:20:00,85.62,85.69,85.59,85.68,25380.0,78.3949,78.459,78.3674,78.4498,25380.0
2022-11-07 14:25:00,85.69,85.75,85.68,85.71,19088.0,78.459,78.5139,78.4498,78.4773,19088.0
2022-11-07 14:30:00,85.71,85.77,85.7,85.75,20063.0,78.4773,78.5322,78.4681,78.5139,20063.0
2022-11-07 14:35:00,85.76,85.79,85.7,85.71,31045.0,78.5231,78.5505,78.4681,78.4773,31045.0
2022-11-07 14:40:00,85.7,85.71,85.57,85.69,59209.0,78.4681,78.4773,78.3491,78.459,59209.0
2022-11-07 14:45:00,85.7,85.77,85.66,85.69,17966.0,78.4681,78.5322,78.4315,78.459,17966.0
2022-11-07 14:50:00,85.68,85.73,85.65,85.72,30316.0,78.4498,78.4956,78.4224,78.4865,30316.0
2022-11-07 14:55:00,85.71,85.71,85.61,85.63,101283.0,78.4773,78.4773,78.3857,78.4041,101283.0
2022-11-07 15:00:00,85.64,85.77,85.63,85.73,33717.0,78.4132,78.5322,78.4041,78.4956,33717.0
2022-11-07 15:05:00,85.72,85.73,85.68,85.72,34669.0,78.4865,78.4956,78.4498,78.4865,34669.0
2022-11-07 15:10:00,85.71,85.79,85.69,85.78,43696.0,78.4773,78.5505,78.459,78.5414,43696.0
2022-11-07 15:15:00,85.8,85.83,85.75,85.79,33856.0,78.5597,78.5872,78.5139,78.5505,33856.0
2022-11-07 15:20:00,85.79,85.8,85.69,85.74,43697.0,78.5505,78.5597,78.459,78.5048,43697.0
2022-11-07 15:25:00,85.74,85.74,85.65,85.7,56762.0,78.5048,78.5048,78.4224,78.4681,56762.0
2022-11-07 15:30:00,85.69,85.83,85.68,85.74,45269.0,78.459,78.5872,78.4498,78.5048,45269.0
2022-11-07 15:35:00,85.74,85.74,85.61,85.73,83757.0,78.5048,78.5048,78.3857,78.4956,83757.0
2022-11-07 15:40:00,85.72,85.73,85.63,85.73,67592.0,78.4865,78.4956,78.4041,78.4956,67592.0
2022-11-07 15:45:00,85.73,85.78,85.67,85.77,98677.0,78.4956,78.5414,78.4407,78.5322,98677.0
2022-11-07 15:50:00,85.77,85.78,85.54,85.55,135546.0,78.5322,78.5414,78.3216,78.3308,135546.0
2022-11-07 15:55:00,85.55,85.63,85.46,85.63,293484.0,78.3308,78.4041,78.2484,78.4041,293484.0
2022-11-08 09:30:00,85.61,85.94,85.5,85.61,82513.0,78.3857,78.6879,78.285,78.3857,82513.0
2022-11-08 09:35:00,85.61,85.69,85.46,85.46,33472.0,78.3857,78.459,78.2484,78.2484,33472.0
2022-11-08 09:40:00,85.46,85.7,85.45,85.63,26967.0,78.2484,78.4681,78.2392,78.4041,26967.0
2022-11-08 09:45:00,85.63,85.71,85.55,85.65,28243.0,78.4041,78.4773,78.3308,78.4224,28243.0
2022-11-08 09:50:00,85.65,85.85,85.5,85.77,28088.0,78.4224,78.6055,78.285,78.5322,28088.0
2022-11-08 09:55:00,85.78,86.05,85.68,85.95,96229.0,78.5414,78.7886,78.4498,78.697,96229.0
2022-11-08 10:00:00,85.98,86.2,85.93,85.94,97622.0,78.7245,78.926,78.6787,78.6879,97622.0
2022-11-08 10:05:00,85.95,86.04,85.76,85.84,39645.0,78.697,78.7795,78.5231,78.5963,39645.0
2022-11-08 10:10:00,85.83,85.97,85.82,85.94,24264.0,78.5872,78.7154,78.578,78.6879,24264.0
2022-11-08 10:15:00,85.95,86.12,85.92,86.09,47014.0,78.697,78.8527,78.6696,78.8252,47014.0
2022-11-08 10:20:00,86.09,86.12,85.78,85.86,43466.0,78.8252,78.8527,78.5414,78.6146,43466.0
2022-11-08 10:25:00,85.86,85.91,85.77,85.85,25010.0,78.6146,78.6604,78.5322,78.6055,25010.0
2022-11-08 10:30:00,85.87,85.94,85.77,85.93,27654.0,78.6238,78.6879,78.5322,78.6787,27654.0
2022-11-08 10:35:00,85.92,86.01,85.9,85.99,53166.0,78.6696,78.752,78.6513,78.7337,53166.0
2022-11-08 10:40:00,86.01,86.07,85.97,86.01,98652.0,78.752,78.8069,78.7154,78.752,98652.0
2022-11-08 10:45:00,86.01,86.15,85.98,86.04,36516.0,78.752,78.8802,78.7245,78.7795,36516.0
2022-11-08 10:50:00,86.04,86.05,85.89,85.95,24698.0,78.7795,78.7886,78.6421,78.697,24698.0
2022-11-08 10:55:00,85.95,86.08,85.94,86.06,37024.0,78.697,78.8161,78.6879,78.7978,37024.0
2022-11-08 11:00:00,86.06,86.08,85.9,85.91,20667.0,78.7978,78.8161,78.6513,78.6604,20667.0
2022-11-08 11:05:00,85.92,86.02,85.86,85.98,26329.0,78.6696,78.7611,78.6146,78.7245,26329.0
2022-11-08 11:10:00,85.99,86.19,85.99,86.13,14921.0,78.7337,78.9168,78.7337,78.8619,14921.0
2022-11-08 11:15:00,86.13,86.15,86.07,86.07,19798.0,78.8619,78.8802,78.8069,78.8069,19798.0
2022-11-08 11:20:00,86.08,86.16,86.06,86.13,79168.0,78.8161,78.8893,78.7978,78.8619,79168.0
2022-11-08 11:25:00,86.14,86.17,86.08,86.1,21270.0,78.871,78.8985,78.8161,78.8344,21270.0
2022-11-08 11:30:00,86.09,86.18,86.08,86.08,24716.0,78.8252,78.9076,78.8161,78.8161,24716.0
2022-11-08 11:35:00,86.09,86.16,86.09,86.13,26735.0,78.8252,78.8893,78.8252,78.8619,26735.0
2022-11-08 11:40:00,86.13,86.23,86.11,86.11,43487.0,78.8619,78.9534,78.8435,78.8435,43487.0
2022-11-08 11:45:00,86.11,86.15,86.01,86.02,22185.0,78.8435,78.8802,78.752,78.7611,22185.0
2022-11-08 11:50:00,86.02,86.06,85.95,86.06,17530.0,78.7611,78.7978,78.697,78.7978,17530.0
2022-11-08 11:55:00,86.06,86.13,86.0,86.11,47231.0,78.7978,78.8619,78.7428,78.8435,47231.0
2022-11-08 12:00:00,86.1,86.16,86.1,86.13,35387.0,78.8344,78.8893,78.8344,78.8619,35387.0
2022-11-08 12:05:00,86.13,86.16,86.04,86.04,32329.0,78.8619,78.8893,78.7795,78.7795,32329.0
2022-11-08 12:10:00,86.05,86.08,85.94,85.94,28794.0,78.7886,78.8161,78.6879,78.6879,28794.0
2022-11-08 12:15:00,85.94,85.94,85.85,85.91,37777.0,78.6879,78.6879,78.6055,78.6604,37777.0
2022-11-08 12:20:00,85.91,85.95,85.84,85.93,37579.0,78.6604,78.697,78.5963,78.6787,37579.0
2022-11-08 12:25:00,85.94,85.95,85.91,85.94,13560.0,78.6879,78.697,78.6604,78.6879,13560.0
2022-11-08 12:30:00,85.93,85.98,85.86,85.89,35875.0,78.6787,78.7245,78.6146,78.6421,35875.0
2022-11-08 12:35:00,85.87,85.94,85.8,85.94,25209.0,78.6238,78.6879,78.5597,78.6879,25209.0
2022-11-08 12:40:00,85.95,85.98,85.89,85.95,23014.0,78.697,78.7245,78.6421,78.697,23014.0
2022-11-08 12:45:00,85.95,85.95,85.78,85.8,46123.0,78.697,78.697,78.5414,78.5597,46123.0
2022-11-08 12:50:00,85.81,85.89,85.78,85.78,25724.0,78.5689,78.6421,78.5414,78.5414,25724.0
2022-11-08 12:55:00,85.78,85.78,85.69,85.72,42504.0,78.5414,78.5414,78.459,78.4865,42504.0
2022-11-08 13:00:00,85.72,85.84,85.68,85.83,19369.0,78.4865,78.5963,78.4498,78.5872,19369.0
2022-11-08 13:05:00,85.83,85.9,85.78,85.87,28944.0,78.5872,78.6513,78.5414,78.6238,28944.0
2022-11-08 13:10:00,85.87,85.89,85.84,85.86,19764.0,78.6238,78.6421,78.5963,78.6146,19764.0
2022-11-08 13:15:00,85.86,85.89,85.72,85.72,21867.0,78.6146,78.6421,78.4865,78.4865,21867.0
2022-11-08 13:20:00,85.71,85.71,85.25,85.29,84012.0,78.4773,78.4773,78.0561,78.0927,84012.0
2022-11-08 13:25:00,85.3,85.3,85.1,85.19,76450.0,78.1019,78.1019,77.9188,78.0012,76450.0
2022-11-08 13:30:00,85.18,85.18,84.96,85.12,46801.0,77.992,77.992,77.7906,77.9371,46801.0
2022-11-08 13:35:00,85.14,85.24,85.14,85.22,32792.0,77.9554,78.047,77.9554,78.0286,32792.0
2022-11-08 13:40:00,85.23,85.31,85.19,85.29,34538.0,78.0378,78.1111,78.0012,78.0927,34538.0
2022-11-08 13:45:00,85.29,85.45,85.27,85.33,46403.0,78.0927,78.2392,78.0744,78.1294,46403.0
2022-11-08 13:50:00,85.33,85.43,85.24,85.31,34651.0,78.1294,78.2209,78.047,78.1111,34651.0
2022-11-08 13:55:00,85.31,85.35,85.12,85.21,35976.0,78.1111,78.1477,77.9371,78.0195,35976.0
2022-11-08 14:00:00,85.21,85.3,85.17,85.19,25945.0,78.0195,78.1019,77.9829,78.0012,25945.0
2022-11-08 14:05:00,85.17,85.2,85.07,85.08,30648.0,77.9829,78.0103,77.8913,77.9005,30648.0
2022-11-08 14:10:00,85.08,85.15,84.97,85.15,20701.0,77.9005,77.9646,77.7997,77.9646,20701.0
2022-11-08 14:15:00,85.14,85.19,85.09,85.1,20782.0,77.9554,78.0012,77.9096,77.9188,20782.0
2022-11-08 14:20:00,85.09,85.14,84.69,84.7,33355.0,77.9096,77.9554,77.5434,77.5525,33355.0
2022-11-08 14:25:00,84.7,84.71,84.58,84.59,39724.0,77.5525,77.5617,77.4427,77.4518,39724.0
2022-11-08 14:30:00,84.59,84.68,84.5,84.68,33875.0,77.4518,77.5342,77.3694,77.5342,33875.0
2022-11-08 14:35:00,84.68,84.96,84.67,84.92,38618.0,77.5342,77.7906,77.5251,77.754,38618.0
2022-11-08 14:40:00,84.9,85.12,84.89,85.07,21904.0,77.7357,77.9371,77.7265,77.8913,21904.0
2022-11-08 14:45:00,85.07,85.28,85.03,85.27,30734.0,77.8913,78.0836,77.8547,78.0744,30734.0
2022-11-08 14:50:00,85.28,85.36,85.21,85.3,23121.0,78.0836,78.1568,78.0195,78.1019,23121.0
2022-11-08 14:55:00,85.27,85.34,85.2,85.2,16644.0,78.0744,78.1385,78.0103,78.0103,16644.0
2022-11-08 15:00:00,85.2,85.49,85.19,85.34,20774.0,78.0103,78.2759,78.0012,78.1385,20774.0
2022-11-08 15:05:00,85.36,85.41,85.28,85.3,21768.0,78.1568,78.2026,78.0836,78.1019,21768.0
2022-11-08 15:10:00,85.32,85.36,85.22,85.31,22746.0,78.1202,78.1568,78.0286,78.1111,22746.0
2022-11-08 15:15:00,85.34,85.44,85.27,85.44,25358.0,78.1385,78.2301,78.0744,78.2301,25358.0
2022-11-08 15:20:00,85.42,85.48,85.31,85.33,31643.0,78.2118,78.2667,78.1111,78.1294,31643.0
2022-11-08 15:25:00,85.33,85.52,85.31,85.5,40416.0,78.1294,78.3033,78.1111,78.285,40416.0
2022-11-08 15:30:00,85.5,85.68,85.49,85.64,39736.0,78.285,78.4498,78.2759,78.4132,39736.0
2022-11-08 15:35:00,85.63,85.64,85.48,85.5,53772.0,78.4041,78.4132,78.2667,78.285,53772.0
2022-11-08 15:40:00,85.51,85.58,85.33,85.36,51039.0,78.2942,78.3583,78.1294,78.1568,51039.0
2022-11-08 15:45:00,85.36,85.52,85.35,85.4,83997.0,78.1568,78.3033,78.1477,78.1935,83997.0
2022-11-08 15:50:00,85.42,85.48,85.29,85.29,118087.0,78.2118,78.2667,78.0927,78.0927,118087.0
2022-11-08 15:55:00,85.29,85.34,85.2,85.29,261192.0,78.0927,78.1385,78.0103,78.0927,261192.0
2022-11-09 09:30:00,84.88,85.08,84.66,84.83,80215.0,77.7173,77.9005,77.5159,77.6716,80215.0
2022-11-09 09:35:00,84.83,85.02,84.64,84.81,41294.0,77.6716,77.8455,77.4976,77.6532,41294.0
2022-11-09 09:40:00,84.83,85.03,84.73,84.81,32878.0,77.6716,77.8547,77.58,77.6532,32878.0
2022-11-09 09:45:00,84.84,85.03,84.77,84.94,23513.0,77.6807,77.8547,77.6166,77.7723,23513.0
2022-11-09 09:50:00,84.94,84.95,84.74,84.88,25765.0,77.7723,77.7814,77.5892,77.7173,25765.0
2022-11-09 09:55:00,84.89,84.97,84.65,84.7,26599.0,77.7265,77.7997,77.5067,77.5525,26599.0
2022-11-09 10:00:00,84.71,84.93,84.67,84.93,44319.0,77.5617,77.7631,77.5251,77.7631,44319.0
2022-11-09 10:05:00,84.92,85.27,84.92,85.27,36254.0,77.754,78.0744,77.754,78.0744,36254.0
2022-11-09 10:10:00,85.26,85.32,85.11,85.22,23460.0,78.0653,78.1202,77.9279,78.0286,23460.0
2022-11-09 10:15:00,85.22,85.34,85.13,85.22,25951.0,78.0286,78.1385,77.9462,78.0286,25951.0
2022-11-09 10:20:00,85.23,85.31,85.15,85.2,19903.0,78.0378,78.1111,77.9646,78.0103,19903.0
2022-11-09 10:25:00,85.22,85.24,84.87,84.88,19949.0,78.0286,78.047,77.7082,77.7173,19949.0
2022-11-09 10:30:00,84.87,84.94,84.52,84.66,30456.0,77.7082,77.7723,77.3877,77.5159,30456.0
2022-11-09 10:35:00,84.64,84.83,84.64,84.75,20406.0,77.4976,77.6716,77.4976,77.5983,20406.0
2022-11-09 10:40:00,84.76,84.83,84.69,84.74,22233.0,77.6075,77.6716,77.5434,77.5892,22233.0
2022-11-09 10:45:00,84.74,84.83,84.73,84.78,23543.0,77.5892,77.6716,77.58,77.6258,23543.0
2022-11-09 10:50:00,84.74,84.76,84.44,84.44,50374.0,77.5892,77.6075,77.3145,77.3145,50374.0
2022-11-09 10:55:00,84.45,84.46,84.2,84.37,55478.0,77.3236,77.3328,77.0947,77.2504,55478.0
2022-11-09 11:00:00,84.36,84.46,84.36,84.37,18922.0,77.2412,77.3328,77.2412,77.2504,18922.0
2022-11-09 11:05:00,84.39,84.63,84.29,84.61,25075.0,77.2687,77.4884,77.1771,77.4701,25075.0
2022-11-09 11:10:00,84.6,84.67,84.47,84.48,26999.0,77.461,77.5251,77.3419,77.3511,26999.0
2022-11-09 11:15:00,84.48,84.62,84.48,84.59,17023.0,77.3511,77.4793,77.3511,77.4518,17023.0
2022-11-09 11:20:00,84.55,84.58,84.32,84.33,23782.0,77.4152,77.4427,77.2046,77.2138,23782.0
2022-11-09 11:25:00,84.34,84.57,84.34,84.47,22445.0,77.2229,77.4335,77.2229,77.3419,22445.0
2022-11-09 11:30:00,84.46,84.51,84.38,84.44,15202.0,77.3328,77.3786,77.2595,77.3145,15202.0
2022-11-09 11:35:00,84.46,84.51,84.4,84.4,15538.0,77.3328,77.3786,77.2778,77.2778,15538.0
2022-11-09 11:40:00,84.41,84.74,84.41,84.73,25572.0,77.287,77.5892,77.287,77.58,25572.0
2022-11-09 11:45:00,84.73,84.73,84.54,84.56,29729.0,77.58,77.58,77.406,77.4243,29729.0
2022-11-09 11:50:00,84.53,84.59,84.41,84.45,29765.0,77.3969,77.4518,77.287,77.3236,29765.0
2022-11-09 11:55:00,84.44,84.53,84.42,84.47,18598.0,77.3145,77.3969,77.2962,77.3419,18598.0
2022-11-09 12:00:00,84.48,84.57,84.46,84.48,11275.0,77.3511,77.4335,77.3328,77.3511,11275.0
2022-11-09 12:05:00,84.45,84.45,84.29,84.33,13652.0,77.3236,77.3236,77.1771,77.2138,13652.0
2022-11-09 12:10:00,84.33,84.34,84.26,84.27,20749.0,77.2138,77.2229,77.1497,77.1588,20749.0
2022-11-09 12:15:00,84.26,84.3,84.16,84.27,13007.0,77.1497,77.1863,77.0581,77.1588,13007.0
2022-11-09 12:20:00,84.26,84.32,84.16,84.17,15760.0,77.1497,77.2046,77.0581,77.0673,15760.0
2022-11-09 12:25:00,84.16,84.2,84.05,84.08,10869.0,77.0581,77.0947,76.9574,76.9848,10869.0
2022-11-09 12:30:00,84.07,84.31,84.06,84.3,9250.0,76.9757,77.1954,76.9665,77.1863,9250.0
2022-11-09 12:35:00,84.31,84.32,84.1,84.1,12798.0,77.1954,77.2046,77.0032,77.0032,12798.0
2022-11-09 12:40:00,84.11,84.15,84.06,84.1,21639.0,77.0123,77.0489,76.9665,77.0032,21639.0
2022-11-09 12:45:00,84.11,84.18,84.05,84.14,20636.0,77.0123,77.0764,76.9574,77.0398,20636.0
2022-11-09 12:50:00,84.14,84.19,84.07,84.12,14078.0,77.0398,77.0856,76.9757,77.0215,14078.0
2022-11-09 12:55:00,84.12,84.21,84.07,84.19,17071.0,77.0215,77.1039,76.9757,77.0856,17071.0
2022-11-09 13:00:00,84.19,84.19,83.97,84.02,22568.0,77.0856,77.0856,76.8841,76.9299,22568.0
2022-11-09 13:05:00,84.03,84.05,83.91,83.95,68258.0,76.9391,76.9574,76.8292,76.8658,68258.0
2022-11-09 13:10:00,83.96,84.0,83.83,83.97,30614.0,76.875,76.9116,76.7559,76.8841,30614.0
2022-11-09 13:15:00,83.96,84.0,83.91,83.91,22131.0,76.875,76.9116,76.8292,76.8292,22131.0
2022-11-09 13:20:00,83.91,83.96,83.9,83.91,12016.0,76.8292,76.875,76.82,76.8292,12016.0
2022-11-09 13:25:00,83.89,83.93,83.79,83.83,15429.0,76.8109,76.8475,76.7193,76.7559,15429.0
2022-11-09 13:30:00,83.83,83.84,83.61,83.61,23161.0,76.7559,76.7651,76.5545,76.5545,23161.0
2022-11-09 13:35:00,83.59,83.62,83.52,83.54,44661.0,76.5362,76.5637,76.4721,76.4904,44661.0
2022-11-09 13:40:00,83.52,83.61,83.48,83.56,77117.0,76.4721,76.5545,76.4355,76.5087,77117.0
2022-11-09 13:45:00,83.55,83.55,83.45,83.5,31386.0,76.4996,76.4996,76.408,76.4538,31386.0
2022-11-09 13:50:00,83.48,83.59,83.48,83.5,26786.0,76.4355,76.5362,76.4355,76.4538,26786.0
2022-11-09 13:55:00,83.49,83.49,83.29,83.45,40954.0,76.4446,76.4446,76.2615,76.408,40954.0
2022-11-09 14:00:00,83.43,83.45,83.29,83.39,26221.0,76.3897,76.408,76.2615,76.3531,26221.0
2022-11-09 14:05:00,83.37,83.47,83.27,83.45,41525.0,76.3348,76.4263,76.2432,76.408,41525.0
2022-11-09 14:10:00,83.43,83.51,83.34,83.51,23810.0,76.3897,76.4629,76.3073,76.4629,23810.0
2022-11-09 14:15:00,83.52,83.52,83.38,83.48,27318.0,76.4721,76.4721,76.3439,76.4355,27318.0
2022-11-09 14:20:00,83.49,83.51,83.42,83.46,21799.0,76.4446,76.4629,76.3805,76.4172,21799.0
2022-11-09 14:25:00,83.46,83.56,83.46,83.51,28996.0,76.4172,76.5087,76.4172,76.4629,28996.0
2022-11-09 14:30:00,83.5,83.51,83.29,83.29,41441.0,76.4538,76.4629,76.2615,76.2615,41441.0
2022-11-09 14:35:00,83.29,83.31,83.23,83.27,28664.0,76.2615,76.2798,76.2066,76.2432,28664.0
2022-11-09 14:40:00,83.26,83.45,83.25,83.4,38520.0,76.234,76.408,76.2249,76.3622,38520.0
2022-11-09 14:45:00,83.42,83.44,83.27,83.35,65375.0,76.3805,76.3989,76.2432,76.3165,65375.0
2022-11-09 14:50:00,83.35,83.44,83.23,83.42,30471.0,76.3165,76.3989,76.2066,76.3805,30471.0
2022-11-09 14:55:00,83.41,83.41,83.19,83.38,61662.0,76.3714,76.3714,76.17,76.3439,61662.0
2022-11-09 15:00:00,83.38,83.51,83.36,83.51,22538.0,76.3439,76.4629,76.3256,76.4629,22538.0
2022-11-09 15:05:00,83.52,83.72,83.51,83.67,75687.0,76.4721,76.6552,76.4629,76.6094,75687.0
2022-11-09 15:10:00,83.66,83.71,83.59,83.61,34472.0,76.6003,76.6461,76.5362,76.5545,34472.0
2022-11-09 15:15:00,83.59,83.67,83.58,83.65,45873.0,76.5362,76.6094,76.527,76.5911,45873.0
2022-11-09 15:20:00,83.64,83.65,83.47,83.47,41908.0,76.582,76.5911,76.4263,76.4263,41908.0
2022-11-09 15:25:00,83.47,83.51,83.4,83.46,38022.0,76.4263,76.4629,76.3622,76.4172,38022.0
2022-11-09 15:30:00,83.47,83.48,83.23,83.38,93262.0,76.4263,76.4355,76.2066,76.3439,93262.0
2022-11-09 15:35:00,83.38,83.46,83.31,83.38,46921.0,76.3439,76.4172,76.2798,76.3439,46921.0
2022-11-09 15:40:00,83.37,83.46,83.3,83.34,71294.0,76.3348,76.4172,76.2707,76.3073,71294.0
2022-11-09 15:45:00,83.36,83.44,83.29,83.35,87287.0,76.3256,76.3989,76.2615,76.3165,87287.0
2022-11-09 15:50:00,83.38,83.57,83.36,83.51,151298.0,76.3439,76.5179,76.3256,76.4629,151298.0
2022-11-09 15:55:00,83.51,83.59,83.41,83.48,340729.0,76.4629,76.5362,76.3714,76.4355,340729.0
2022-11-10 09:30:00,86.69,87.48,86.52,87.36,354384.0,79.3746,80.0979,79.2189,79.9881,354384.0
2022-11-10 09:35:00,87.36,87.84,87.25,87.76,176272.0,79.9881,80.4276,79.8873,80.3543,176272.0
2022-11-10 09:40:00,87.76,87.81,87.24,87.35,105929.0,80.3543,80.4001,79.8782,79.9789,105929.0
2022-11-10 09:45:00,87.32,87.7,87.19,87.62,207745.0,79.9514,80.2994,79.8324,80.2261,207745.0
2022-11-10 09:50:00,87.64,87.69,87.2,87.49,138965.0,80.2444,80.2902,79.8416,80.1071,138965.0
2022-11-10 09:55:00,87.5,87.96,87.5,87.87,126576.0,80.1162,80.5374,80.1162,80.455,126576.0
2022-11-10 10:00:00,87.89,87.97,87.63,87.83,132584.0,80.4733,80.5466,80.2353,80.4184,132584.0
2022-11-10 10:05:00,87.82,87.89,87.61,87.69,86652.0,80.4092,80.4733,80.217,80.2902,86652.0
2022-11-10 10:10:00,87.7,87.7,87.22,87.22,124904.0,80.2994,80.2994,79.8599,79.8599,124904.0
2022-11-10 10:15:00,87.22,87.42,87.22,87.37,76592.0,79.8599,80.043,79.8599,79.9972,76592.0
2022-11-10 10:20:00,87.38,87.52,87.21,87.25,136173.0,80.0064,80.1346,79.8507,79.8873,136173.0
2022-11-10 10:25:00,87.24,87.36,87.13,87.32,81784.0,79.8782,79.9881,79.7775,79.9514,81784.0
2022-11-10 10:30:00,87.33,87.42,87.07,87.11,69519.0,79.9606,80.043,79.7225,79.7592,69519.0
2022-11-10 10:35:00,87.12,87.22,86.96,86.97,57337.0,79.7683,79.8599,79.6218,79.631,57337.0
2022-11-10 10:40:00,86.96,87.13,86.92,86.97,109853.0,79.6218,79.7775,79.5852,79.631,109853.0
2022-11-10 10:45:00,86.96,87.07,86.89,87.04,78536.0,79.6218,79.7225,79.5577,79.6951,78536.0
2022-11-10 10:50:00,87.04,87.07,86.96,87.01,88213.0,79.6951,79.7225,79.6218,79.6676,88213.0
2022-11-10 10:55:00,87.0,87.42,86.93,87.36,91686.0,79.6584,80.043,79.5943,79.9881,91686.0
2022-11-10 11:00:00,87.35,87.63,87.28,87.56,153663.0,79.9789,80.2353,79.9148,80.1712,153663.0
2022-11-10 11:05:00,87.57,87.75,87.34,87.39,245008.0,80.1803,80.3452,79.9698,80.0155,245008.0
2022-11-10 11:10:00,87.39,87.45,87.26,87.41,51339.0,80.0155,80.0705,79.8965,80.0338,51339.0
2022-11-10 11:15:00,87.43,87.51,87.29,87.51,50415.0,80.0522,80.1254,79.924,80.1254,50415.0
2022-11-10 11:20:00,87.51,87.64,87.49,87.64,42550.0,80.1254,80.2444,80.1071,80.2444,42550.0
2022-11-10 11:25:00,87.62,87.73,87.57,87.73,32906.0,80.2261,80.3268,80.1803,80.3268,32906.0
2022-11-10 11:30:00,87.73,87.84,87.7,87.81,53944.0,80.3268,80.4276,80.2994,80.4001,53944.0
2022-11-10 11:35:00,87.81,87.98,87.74,87.98,61726.0,80.4001,80.5557,80.336,80.5557,61726.0
2022-11-10 11:40:00,87.98,87.99,87.78,87.79,81161.0,80.5557,80.5649,80.3726,80.3818,81161.0
2022-11-10 11:45:00,87.79,87.94,87.78,87.92,32339.0,80.3818,80.5191,80.3726,80.5008,32339.0
2022-11-10 11:50:00,87.91,87.95,87.88,87.93,43977.0,80.4917,80.5283,80.4642,80.51,43977.0
2022-11-10 11:55:00,87.94,88.1,87.93,88.06,87771.0,80.5191,80.6656,80.51,80.629,87771.0
2022-11-10 12:00:00,88.07,88.14,87.97,88.04,26087.0,80.6381,80.7022,80.5466,80.6107,26087.0
2022-11-10 12:05:00,88.03,88.03,87.79,87.86,43391.0,80.6015,80.6015,80.3818,80.4459,43391.0
2022-11-10 12:10:00,87.85,87.9,87.79,87.86,22783.0,80.4367,80.4825,80.3818,80.4459,22783.0
2022-11-10 12:15:00,87.89,88.0,87.87,87.95,38481.0,80.4733,80.5741,80.455,80.5283,38481.0
2022-11-10 12:20:00,87.94,88.06,87.85,88.03,27292.0,80.5191,80.629,80.4367,80.6015,27292.0
2022-11-10 12:25:00,88.03,88.12,87.96,88.02,56118.0,80.6015,80.6839,80.5374,80.5924,56118.0
2022-11-10 12:30:00,88.02,88.02,87.82,87.96,40736.0,80.5924,80.5924,80.4092,80.5374,40736.0
2022-11-10 12:35:00,87.97,88.08,87.97,87.99,27493.0,80.5466,80.6473,80.5466,80.5649,27493.0
2022-11-10 12:40:00,87.99,88.1,87.91,88.06,30850.0,80.5649,80.6656,80.4917,80.629,30850.0
2022-11-10 12:45:00,88.06,88.06,87.82,87.88,42512.0,80.629,80.629,80.4092,80.4642,42512.0
2022-11-10 12:50:00,87.89,87.95,87.82,87.9,27627.0,80.4733,80.5283,80.4092,80.4825,27627.0
2022-11-10 12:55:00,87.89,87.92,87.72,87.74,47340.0,80.4733,80.5008,80.3177,80.336,47340.0
2022-11-10 13:00:00,87.75,87.96,87.74,87.93,39984.0,80.3452,80.5374,80.336,80.51,39984.0
2022-11-10 13:05:00,87.91,88.07,87.88,88.06,32102.0,80.4917,80.6381,80.4642,80.629,32102.0
2022-11-10 13:10:00,88.07,88.11,87.96,88.11,37459.0,80.6381,80.6748,80.5374,80.6748,37459.0
2022-11-10 13:15:00,88.1,88.24,88.09,88.12,44704.0,80.6656,80.7938,80.6565,80.6839,44704.0
2022-11-10 13:20:00,88.11,88.14,87.91,87.98,34248.0,80.6748,80.7022,80.4917,80.5557,34248.0
2022-11-10 13:25:00,87.96,88.05,87.93,88.01,33961.0,80.5374,80.6198,80.51,80.5832,33961.0
2022-11-10 13:30:00,88.02,88.14,88.0,88.1,51421.0,80.5924,80.7022,80.5741,80.6656,51421.0
2022-11-10 13:35:00,88.1,88.23,88.06,88.18,44538.0,80.6656,80.7846,80.629,80.7389,44538.0
2022-11-10 13:40:00,88.17,88.25,88.13,88.21,57852.0,80.7297,80.803,80.6931,80.7663,57852.0
2022-11-10 13:45:00,88.23,88.32,88.17,88.29,53390.0,80.7846,80.8671,80.7297,80.8396,53390.0
2022-11-10 13:50:00,88.28,88.33,88.17,88.31,56246.0,80.8304,80.8762,80.7297,80.8579,56246.0
2022-11-10 13:55:00,88.31,88.41,88.25,88.28,54216.0,80.8579,80.9495,80.803,80.8304,54216.0
2022-11-10 14:00:00,88.27,88.36,88.26,88.3,30031.0,80.8213,80.9037,80.8121,80.8487,30031.0
2022-11-10 14:05:00,88.3,88.31,88.16,88.25,76909.0,80.8487,80.8579,80.7206,80.803,76909.0
2022-11-10 14:10:00,88.24,88.44,88.24,88.44,47628.0,80.7938,80.9769,80.7938,80.9769,47628.0
2022-11-10 14:15:00,88.44,88.49,88.32,88.32,54036.0,80.9769,81.0227,80.8671,80.8671,54036.0
2022-11-10 14:20:00,88.31,88.31,88.2,88.21,25882.0,80.8579,80.8579,80.7572,80.7663,25882.0
2022-11-10 14:25:00,88.21,88.3,88.14,88.26,33588.0,80.7663,80.8487,80.7022,80.8121,33588.0
2022-11-10 14:30:00,88.26,88.29,88.15,88.23,45884.0,80.8121,80.8396,80.7114,80.7846,45884.0
2022-11-10 14:35:00,88.22,88.22,88.14,88.16,34627.0,80.7755,80.7755,80.7022,80.7206,34627.0
2022-11-10 14:40:00,88.15,88.23,88.11,88.19,26200.0,80.7114,80.7846,80.6748,80.748,26200.0
2022-11-10 14:45:00,88.18,88.25,88.13,88.17,28820.0,80.7389,80.803,80.6931,80.7297,28820.0
2022-11-10 14:50:00,88.16,88.37,88.12,88.36,48326.0,80.7206,80.9128,80.6839,80.9037,48326.0
2022-11-10 14:55:00,88.35,88.48,88.33,88.45,54267.0,80.8945,81.0136,80.8762,80.9861,54267.0
2022-11-10 15:00:00,88.44,88.53,88.39,88.46,57900.0,80.9769,81.0593,80.9311,80.9952,57900.0
2022-11-10 15:05:00,88.47,88.74,88.46,88.73,99548.0,81.0044,81.2516,80.9952,81.2425,99548.0
2022-11-10 15:10:00,88.73,88.76,88.67,88.7,96541.0,81.2425,81.2699,81.1875,81.215,96541.0
2022-11-10 15:15:00,88.7,88.84,88.69,88.75,117501.0,81.215,81.3432,81.2058,81.2608,117501.0
2022-11-10 15:20:00,88.75,88.88,88.65,88.81,81004.0,81.2608,81.3798,81.1692,81.3157,81004.0
2022-11-10 15:25:00,88.82,88.86,88.69,88.8,112486.0,81.3249,81.3615,81.2058,81.3065,112486.0
2022-11-10 15:30:00,88.8,88.84,88.66,88.69,130646.0,81.3065,81.3432,81.1784,81.2058,130646.0
2022-11-10 15:35:00,88.7,88.78,88.61,88.62,116753.0,81.215,81.2882,81.1326,81.1417,116753.0
2022-11-10 15:40:00,88.63,88.75,88.57,88.7,198491.0,81.1509,81.2608,81.096,81.215,198491.0
2022-11-10 15:45:00,88.69,88.98,88.68,88.84,219833.0,81.2058,81.4714,81.1967,81.3432,219833.0
2022-11-10 15:50:00,88.84,88.97,88.81,88.94,285727.0,81.3432,81.4622,81.3157,81.4347,285727.0
2022-11-10 15:55:00,88.94,88.95,88.75,88.82,488450.0,81.4347,81.4439,81.2608,81.3249,488450.0
2022-11-11 09:30:00,89.0,89.76,89.0,89.7,177029.0,81.4897,82.1855,81.4897,82.1306,177029.0
2022-11-11 09:35:00,89.7,89.72,89.31,89.35,107508.0,82.1306,82.1489,81.7735,81.8101,107508.0
2022-11-11 09:40:00,89.34,89.63,89.27,89.54,100238.0,81.801,82.0665,81.7369,81.9841,100238.0
2022-11-11 09:45:00,89.61,90.15,89.61,90.13,154190.0,82.0482,82.5426,82.0482,82.5243,154190.0
2022-11-11 09:50:00,90.12,90.2,89.95,90.02,71832.0,82.5152,82.5884,82.3595,82.4236,71832.0
2022-11-11 09:55:00,90.02,90.24,89.94,90.18,118558.0,82.4236,82.625,82.3503,82.5701,118558.0
2022-11-11 10:00:00,90.16,90.47,89.73,90.35,234994.0,82.5518,82.8356,82.1581,82.7258,234994.0
2022-11-11 10:05:00,90.35,90.71,90.28,90.4,165713.0,82.7258,83.0554,82.6617,82.7715,165713.0
2022-11-11 10:10:00,90.4,90.97,90.32,90.89,78144.0,82.7715,83.2934,82.6983,83.2202,78144.0
2022-11-11 10:15:00,90.9,91.29,90.9,91.28,127647.0,83.2293,83.5864,83.2293,83.5773,127647.0
2022-11-11 10:20:00,91.27,91.27,91.03,91.04,84293.0,83.5681,83.5681,83.3484,83.3575,84293.0
2022-11-11 10:25:00,91.05,91.45,91.02,91.3,105539.0,83.3667,83.7329,83.3392,83.5956,105539.0
2022-11-11 10:30:00,91.3,91.45,91.29,91.35,55443.0,83.5956,83.7329,83.5864,83.6414,55443.0
2022-11-11 10:35:00,91.37,91.39,90.79,91.15,159478.0,83.6597,83.678,83.1286,83.4582,159478.0
2022-11-11 10:40:00,91.14,91.43,91.1,91.34,81693.0,83.4491,83.7146,83.4125,83.6322,81693.0
2022-11-11 10:45:00,91.34,91.68,91.31,91.65,137692.0,83.6322,83.9435,83.6047,83.916,137692.0
2022-11-11 10:50:00,91.64,91.7,91.39,91.39,52684.0,83.9069,83.9618,83.678,83.678,52684.0
2022-11-11 10:55:00,91.39,91.39,91.2,91.35,46600.0,83.678,83.678,83.504,83.6414,46600.0
2022-11-11 11:00:00,91.36,91.54,91.2,91.34,72500.0,83.6505,83.8153,83.504,83.6322,72500.0
2022-11-11 11:05:00,91.34,91.41,90.93,90.94,96037.0,83.6322,83.6963,83.2568,83.266,96037.0
2022-11-11 11:10:00,90.93,90.97,90.61,90.63,96139.0,83.2568,83.2934,82.9638,82.9821,96139.0
2022-11-11 11:15:00,90.63,90.67,90.5,90.63,81281.0,82.9821,83.0187,82.8631,82.9821,81281.0
2022-11-11 11:20:00,90.6,90.64,90.13,90.18,119878.0,82.9547,82.9913,82.5243,82.5701,119878.0
2022-11-11 11:25:00,90.16,90.34,90.13,90.3,51460.0,82.5518,82.7166,82.5243,82.68,51460.0
2022-11-11 11:30:00,90.31,90.31,90.03,90.06,58538.0,82.6891,82.6891,82.4328,82.4602,58538.0
2022-11-11 11:35:00,90.04,90.19,90.01,90.04,51148.0,82.4419,82.5793,82.4144,82.4419,51148.0
2022-11-11 11:40:00,90.03,90.43,90.0,90.4,37473.0,82.4328,82.799,82.4053,82.7715,37473.0
2022-11-11 11:45:00,90.42,90.55,90.24,90.53,28764.0,82.7898,82.9089,82.625,82.8906,28764.0
2022-11-11 11:50:00,90.54,90.57,90.3,90.33,77119.0,82.8997,82.9272,82.68,82.7074,77119.0
2022-11-11 11:55:00,90.32,90.39,90.17,90.24,43884.0,82.6983,82.7624,82.5609,82.625,43884.0
2022-11-11 12:00:00,90.22,90.25,90.08,90.2,43069.0,82.6067,82.6342,82.4785,82.5884,43069.0
2022-11-11 12:05:00,90.19,90.2,89.99,90.03,39817.0,82.5793,82.5884,82.3961,82.4328,39817.0
2022-11-11 12:10:00,90.04,90.3,90.04,90.22,44558.0,82.4419,82.68,82.4419,82.6067,44558.0
2022-11-11 12:15:00,90.21,90.31,90.18,90.27,31437.0,82.5976,82.6891,82.5701,82.6525,31437.0
2022-11-11 12:20:00,90.26,90.32,90.12,90.17,60708.0,82.6433,82.6983,82.5152,82.5609,60708.0
2022-11-11 12:25:00,90.17,90.17,90.05,90.1,28302.0,82.5609,82.5609,82.4511,82.4968,28302.0
2022-11-11 12:30:00,90.1,90.26,90.04,90.11,63048.0,82.4968,82.6433,82.4419,82.506,63048.0
2022-11-11 12:35:00,90.07,90.21,90.05,90.09,22375.0,82.4694,82.5976,82.4511,82.4877,22375.0
2022-11-11 12:40:00,90.07,90.07,89.88,90.03,41483.0,82.4694,82.4694,82.2954,82.4328,41483.0
2022-11-11 12:45:00,90.03,90.16,89.99,90.01,21066.0,82.4328,82.5518,82.3961,82.4144,21066.0
2022-11-11 12:50:00,90.01,90.24,89.99,90.24,23127.0,82.4144,82.625,82.3961,82.625,23127.0
2022-11-11 12:55:00,90.23,90.33,90.21,90.25,23590.0,82.6159,82.7074,82.5976,82.6342,23590.0
2022-11-11 13:00:00,90.26,90.44,90.25,90.41,34597.0,82.6433,82.8082,82.6342,82.7807,34597.0
2022-11-11 13:05:00,90.41,90.43,90.36,90.4,30399.0,82.7807,82.799,82.7349,82.7715,30399.0
2022-11-11 13:10:00,90.41,90.48,90.36,90.38,43657.0,82.7807,82.8448,82.7349,82.7532,43657.0
2022-11-11 13:15:00,90.36,90.59,90.36,90.55,36307.0,82.7349,82.9455,82.7349,82.9089,36307.0
2022-11-11 13:20:00,90.55,90.72,90.48,90.7,33965.0,82.9089,83.0645,82.8448,83.0462,33965.0
2022-11-11 13:25:00,90.73,90.79,90.7,90.79,38127.0,83.0737,83.1286,83.0462,83.1286,38127.0
2022-11-11 13:30:00,90.79,90.88,90.74,90.84,39250.0,83.1286,83.211,83.0828,83.1744,39250.0
2022-11-11 13:35:00,90.85,90.85,90.69,90.76,54330.0,83.1836,83.1836,83.0371,83.1012,54330.0
2022-11-11 13:40:00,90.76,90.89,90.74,90.88,35009.0,83.1012,83.2202,83.0828,83.211,35009.0
2022-11-11 13:45:00,90.88,90.91,90.8,90.86,54164.0,83.211,83.2385,83.1378,83.1927,54164.0
2022-11-11 13:50:00,90.85,90.9,90.82,90.86,39831.0,83.1836,83.2293,83.1561,83.1927,39831.0
2022-11-11 13:55:00,90.86,90.92,90.82,90.9,35896.0,83.1927,83.2477,83.1561,83.2293,35896.0
2022-11-11 14:00:00,90.9,91.07,90.9,91.06,84410.0,83.2293,83.385,83.2293,83.3758,84410.0
2022-11-11 14:05:00,91.06,91.15,91.03,91.09,42439.0,83.3758,83.4582,83.3484,83.4033,42439.0
2022-11-11 14:10:00,91.09,91.11,91.0,91.04,41261.0,83.4033,83.4216,83.3209,83.3575,41261.0
2022-11-11 14:15:00,91.05,91.05,90.9,90.98,45597.0,83.3667,83.3667,83.2293,83.3026,45597.0
2022-11-11 14:20:00,90.99,91.19,90.98,91.19,61879.0,83.3117,83.4949,83.3026,83.4949,61879.0
2022-11-11 14:25:00,91.18,91.24,91.08,91.2,48166.0,83.4857,83.5406,83.3941,83.504,48166.0
2022-11-11 14:30:00,91.21,91.27,91.17,91.26,73433.0,83.5132,83.5681,83.4766,83.559,73433.0
2022-11-11 14:35:00,91.25,91.27,91.2,91.26,89258.0,83.5498,83.5681,83.504,83.559,89258.0
2022-11-11 14:40:00,91.26,91.29,91.18,91.27,125637.0,83.559,83.5864,83.4857,83.5681,125637.0
2022-11-11 14:45:00,91.27,91.36,91.17,91.19,76188.0,83.5681,83.6505,83.4766,83.4949,76188.0
2022-11-11 14:50:00,91.19,91.37,91.19,91.37,67826.0,83.4949,83.6597,83.4949,83.6597,67826.0
2022-11-11 14:55:00,91.37,91.47,91.34,91.38,63546.0,83.6597,83.7512,83.6322,83.6688,63546.0
2022-11-11 15:00:00,91.38,91.38,91.25,91.31,70356.0,83.6688,83.6688,83.5498,83.6047,70356.0
2022-11-11 15:05:00,91.31,91.33,91.14,91.18,57594.0,83.6047,83.6231,83.4491,83.4857,57594.0
2022-11-11 15:10:00,91.17,91.19,90.92,91.1,80588.0,83.4766,83.4949,83.2477,83.4125,80588.0
2022-11-11 15:15:00,91.1,91.12,91.01,91.03,49747.0,83.4125,83.4308,83.3301,83.3484,49747.0
2022-11-11 15:20:00,91.04,91.05,90.92,90.95,50648.0,83.3575,83.3667,83.2477,83.2751,50648.0
2022-11-11 15:25:00,90.95,91.08,90.93,91.03,68640.0,83.2751,83.3941,83.2568,83.3484,68640.0
2022-11-11 15:30:00,91.02,91.04,90.93,90.95,70440.0,83.3392,83.3575,83.2568,83.2751,70440.0
2022-11-11 15:35:00,90.94,90.96,90.72,90.96,74765.0,83.266,83.2843,83.0645,83.2843,74765.0
2022-11-11 15:40:00,90.94,91.09,90.93,91.05,92520.0,83.266,83.4033,83.2568,83.3667,92520.0
2022-11-11 15:45:00,91.04,91.09,91.01,91.09,107923.0,83.3575,83.4033,83.3301,83.4033,107923.0
2022-11-11 15:50:00,91.09,91.15,90.95,90.96,205141.0,83.4033,83.4582,83.2751,83.2843,205141.0
2022-11-11 15:55:00,90.97,90.97,90.7,90.84,473322.0,83.2934,83.2934,83.0462,83.1744,473322.0
2022-11-14 09:30:00,90.27,90.7,90.11,90.47,137013.0,82.6525,83.0462,82.506,82.8356,137013.0
2022-11-14 09:35:00,90.49,90.51,90.2,90.46,50269.0,82.8539,82.8722,82.5884,82.8265,50269.0
2022-11-14 09:40:00,90.44,90.46,89.98,90.17,53975.0,82.8082,82.8265,82.387,82.5609,53975.0
2022-11-14 09:45:00,90.14,90.23,89.97,90.22,76772.0,82.5335,82.6159,82.3778,82.6067,76772.0
2022-11-14 09:50:00,90.21,90.51,90.21,90.34,57777.0,82.5976,82.8722,82.5976,82.7166,57777.0
2022-11-14 09:55:00,90.36,90.39,90.23,90.24,39421.0,82.7349,82.7624,82.6159,82.625,39421.0
2022-11-14 10:00:00,90.27,90.43,90.22,90.24,31858.0,82.6525,82.799,82.6067,82.625,31858.0
2022-11-14 10:05:00,90.22,90.43,90.13,90.41,41943.0,82.6067,82.799,82.5243,82.7807,41943.0
2022-11-14 10:10:00,90.39,90.47,90.34,90.38,40385.0,82.7624,82.8356,82.7166,82.7532,40385.0
2022-11-14 10:15:00,90.42,90.66,90.42,90.48,29808.0,82.7898,83.0096,82.7898,82.8448,29808.0
2022-11-14 10:20:00,90.49,90.52,90.36,90.37,30505.0,82.8539,82.8814,82.7349,82.7441,30505.0
2022-11-14 10:25:00,90.35,90.43,90.23,90.28,51092.0,82.7258,82.799,82.6159,82.6617,51092.0
2022-11-14 10:30:00,90.28,90.28,90.11,90.17,42393.0,82.6617,82.6617,82.506,82.5609,42393.0
2022-11-14 10:35:00,90.17,90.28,90.01,90.02,45827.0,82.5609,82.6617,82.4144,82.4236,45827.0
2022-11-14 10:40:00,90.02,90.17,89.98,90.15,45420.0,82.4236,82.5609,82.387,82.5426,45420.0
2022-11-14 10:45:00,90.18,90.18,90.05,90.07,26888.0,82.5701,82.5701,82.4511,82.4694,26888.0
2022-11-14 10:50:00,90.05,90.26,90.03,90.26,27922.0,82.4511,82.6433,82.4328,82.6433,27922.0
2022-11-14 10:55:00,90.25,90.54,90.23,90.43,25905.0,82.6342,82.8997,82.6159,82.799,25905.0
2022-11-14 11:00:00,90.45,90.63,90.44,90.48,59972.0,82.8173,82.9821,82.8082,82.8448,59972.0
2022-11-14 11:05:00,90.5,90.51,90.34,90.44,28623.0,82.8631,82.8722,82.7166,82.8082,28623.0
2022-11-14 11:10:00,90.45,90.49,90.23,90.26,31355.0,82.8173,82.8539,82.6159,82.6433,31355.0
2022-11-14 11:15:00,90.27,90.3,90.04,90.09,52405.0,82.6525,82.68,82.4419,82.4877,52405.0
2022-11-14 11:20:00,90.11,90.25,90.07,90.21,24889.0,82.506,82.6342,82.4694,82.5976,24889.0
2022-11-14 11:25:00,90.22,90.39,90.19,90.38,19654.0,82.6067,82.7624,82.5793,82.7532,19654.0
2022-11-14 11:30:00,90.39,90.51,90.28,90.49,32080.0,82.7624,82.8722,82.6617,82.8539,32080.0
2022-11-14 11:35:00,90.52,90.63,90.44,90.53,25949.0,82.8814,82.9821,82.8082,82.8906,25949.0
2022-11-14 11:40:00,90.55,90.56,90.48,90.52,12949.0,82.9089,82.918,82.8448,82.8814,12949.0
2022-11-14 11:45:00,90.53,90.57,90.44,90.45,15265.0,82.8906,82.9272,82.8082,82.8173,15265.0
2022-11-14 11:50:00,90.43,90.45,90.22,90.23,25906.0,82.799,82.8173,82.6067,82.6159,25906.0
2022-11-14 11:55:00,90.22,90.33,90.14,90.33,31590.0,82.6067,82.7074,82.5335,82.7074,31590.0
2022-11-14 12:00:00,90.34,90.59,90.31,90.59,23163.0,82.7166,82.9455,82.6891,82.9455,23163.0
2022-11-14 12:05:00,90.58,90.58,90.38,90.39,36037.0,82.9363,82.9363,82.7532,82.7624,36037.0
2022-11-14 12:10:00,90.39,90.51,90.36,90.41,15039.0,82.7624,82.8722,82.7349,82.7807,15039.0
2022-11-14 12:15:00,90.43,90.49,90.38,90.39,16480.0,82.799,82.8539,82.7532,82.7624,16480.0
2022-11-14 12:20:00,90.38,90.49,90.26,90.47,22968.0,82.7532,82.8539,82.6433,82.8356,22968.0
2022-11-14 12:25:00,90.47,90.63,90.45,90.63,27785.0,82.8356,82.9821,82.8173,82.9821,27785.0
2022-11-14 12:30:00,90.63,90.72,90.59,90.71,15632.0,82.9821,83.0645,82.9455,83.0554,15632.0
2022-11-14 12:35:00,90.72,90.82,90.68,90.82,33090.0,83.0645,83.1561,83.0279,83.1561,33090.0
2022-11-14 12:40:00,90.8,90.81,90.66,90.68,21185.0,83.1378,83.1469,83.0096,83.0279,21185.0
2022-11-14 12:45:00,90.67,90.82,90.66,90.79,21002.0,83.0187,83.1561,83.0096,83.1286,21002.0
2022-11-14 12:50:00,90.79,90.91,90.78,90.89,33154.0,83.1286,83.2385,83.1195,83.2202,33154.0
2022-11-14 12:55:00,90.89,90.9,90.81,90.86,34240.0,83.2202,83.2293,83.1469,83.1927,34240.0
2022-11-14 13:00:00,90.85,91.04,90.85,91.01,30278.0,83.1836,83.3575,83.1836,83.3301,30278.0
2022-11-14 13:05:00,91.02,91.12,90.98,91.0,33740.0,83.3392,83.4308,83.3026,83.3209,33740.0
2022-11-14 13:10:00,91.01,91.12,91.01,91.11,27085.0,83.3301,83.4308,83.3301,83.4216,27085.0
2022-11-14 13:15:00,91.11,91.15,91.06,91.12,27111.0,83.4216,83.4582,83.3758,83.4308,27111.0
2022-11-14 13:20:00,91.12,91.15,91.01,91.09,31448.0,83.4308,83.4582,83.3301,83.4033,31448.0
2022-11-14 13:25:00,91.08,91.29,91.07,91.25,24677.0,83.3941,83.5864,83.385,83.5498,24677.0
2022-11-14 13:30:00,91.25,91.28,91.16,91.27,23396.0,83.5498,83.5773,83.4674,83.5681,23396.0
2022-11-14 13:35:00,91.28,91.31,91.19,91.25,30042.0,83.5773,83.6047,83.4949,83.5498,30042.0
2022-11-14 13:40:00,91.25,91.34,91.16,91.34,20707.0,83.5498,83.6322,83.4674,83.6322,20707.0
2022-11-14 13:45:00,91.34,91.34,91.22,91.29,75816.0,83.6322,83.6322,83.5223,83.5864,75816.0
2022-11-14 13:50:00,91.27,91.34,91.22,91.32,23058.0,83.5681,83.6322,83.5223,83.6139,23058.0
2022-11-14 13:55:00,91.32,91.36,91.27,91.36,28722.0,83.6139,83.6505,83.5681,83.6505,28722.0
2022-11-14 14:00:00,91.34,91.35,91.18,91.25,38560.0,83.6322,83.6414,83.4857,83.5498,38560.0
2022-11-14 14:05:00,91.25,91.31,91.19,91.19,74616.0,83.5498,83.6047,83.4949,83.4949,74616.0
2022-11-14 14:10:00,91.19,91.36,91.14,91.32,69394.0,83.4949,83.6505,83.4491,83.6139,69394.0
2022-11-14 14:15:00,91.32,91.33,91.26,91.28,50660.0,83.6139,83.6231,83.559,83.5773,50660.0
2022-11-14 14:20:00,91.26,91.27,91.14,91.17,40523.0,83.559,83.5681,83.4491,83.4766,40523.0
2022-11-14 14:25:00,91.15,91.18,91.07,91.18,47100.0,83.4582,83.4857,83.385,83.4857,47100.0
2022-11-14 14:30:00,91.18,91.23,91.12,91.12,43326.0,83.4857,83.5315,83.4308,83.4308,43326.0
2022-11-14 14:35:00,91.13,91.15,90.99,90.99,54769.0,83.4399,83.4582,83.3117,83.3117,54769.0
2022-11-14 14:40:00,91.0,91.05,90.92,90.92,37210.0,83.3209,83.3667,83.2477,83.2477,37210.0
2022-11-14 14:45:00,90.92,90.96,90.79,90.81,21220.0,83.2477,83.2843,83.1286,83.1469,21220.0
2022-11-14 14:50:00,90.8,90.82,90.69,90.73,30285.0,83.1378,83.1561,83.0371,83.0737,30285.0
2022-11-14 14:55:00,90.73,90.77,90.71,90.71,24304.0,83.0737,83.1103,83.0554,83.0554,24304.0
2022-11-14 15:00:00,90.7,90.86,90.7,90.85,31668.0,83.0462,83.1927,83.0462,83.1836,31668.0
2022-11-14 15:05:00,90.84,90.86,90.65,90.65,28897.0,83.1744,83.1927,83.0004,83.0004,28897.0
2022-11-14 15:10:00,90.62,90.63,90.36,90.41,50534.0,82.973,82.9821,82.7349,82.7807,50534.0
2022-11-14 15:15:00,90.4,90.48,90.37,90.47,29645.0,82.7715,82.8448,82.7441,82.8356,29645.0
2022-11-14 15:20:00,90.48,90.54,90.46,90.48,31441.0,82.8448,82.8997,82.8265,82.8448,31441.0
2022-11-14 15:25:00,90.47,90.51,90.41,90.43,25050.0,82.8356,82.8722,82.7807,82.799,25050.0
2022-11-14 15:30:00,90.43,90.43,90.24,90.24,47363.0,82.799,82.799,82.625,82.625,47363.0
2022-11-14 15:35:00,90.24,90.36,90.22,90.34,64666.0,82.625,82.7349,82.6067,82.7166,64666.0
2022-11-14 15:40:00,90.35,90.43,90.32,90.32,39450.0,82.7258,82.799,82.6983,82.6983,39450.0
2022-11-14 15:45:00,90.32,90.35,90.18,90.18,65459.0,82.6983,82.7258,82.5701,82.5701,65459.0
2022-11-14 15:50:00,90.18,90.24,90.01,90.02,98806.0,82.5701,82.625,82.4144,82.4236,98806.0
2022-11-14 15:55:00,90.03,90.03,89.78,89.83,323736.0,82.4328,82.4328,82.2039,82.2496,323736.0
2022-11-15 09:30:00,91.07,91.86,90.91,91.75,288728.0,83.385,84.1083,83.2385,84.0076,288728.0
2022-11-15 09:35:00,91.78,91.84,91.19,91.21,136935.0,84.0351,84.09,83.4949,83.5132,136935.0
2022-11-15 09:40:00,91.26,91.26,90.79,90.82,44260.0,83.559,83.559,83.1286,83.1561,44260.0
2022-11-15 09:45:00,90.84,91.0,90.75,90.9,44068.0,83.1744,83.3209,83.092,83.2293,44068.0
2022-11-15 09:50:00,90.91,91.19,90.89,90.98,33837.0,83.2385,83.4949,83.2202,83.3026,33837.0
2022-11-15 09:55:00,90.96,91.54,90.96,91.5,42499.0,83.2843,83.8153,83.2843,83.7787,42499.0
2022-11-15 10:00:00,91.5,91.7,91.44,91.57,49253.0,83.7787,83.9618,83.7238,83.8428,49253.0
2022-11-15 10:05:00,91.55,91.63,91.12,91.19,34559.0,83.8245,83.8977,83.4308,83.4949,34559.0
2022-11-15 10:10:00,91.19,91.34,91.08,91.22,40256.0,83.4949,83.6322,83.3941,83.5223,40256.0
2022-11-15 10:15:00,91.22,91.5,91.22,91.31,65830.0,83.5223,83.7787,83.5223,83.6047,65830.0
2022-11-15 10:20:00,91.28,91.47,91.14,91.44,40530.0,83.5773,83.7512,83.4491,83.7238,40530.0
2022-11-15 10:25:00,91.46,91.58,91.46,91.58,41656.0,83.7421,83.852,83.7421,83.852,41656.0
2022-11-15 10:30:00,91.58,91.68,91.45,91.66,57512.0,83.852,83.9435,83.7329,83.9252,57512.0
2022-11-15 10:35:00,91.66,91.67,91.45,91.57,36382.0,83.9252,83.9344,83.7329,83.8428,36382.0
2022-11-15 10:40:00,91.56,91.7,91.45,91.62,38263.0,83.8336,83.9618,83.7329,83.8886,38263.0
2022-11-15 10:45:00,91.62,91.64,91.12,91.19,29167.0,83.8886,83.9069,83.4308,83.4949,29167.0
2022-11-15 10:50:00,91.16,91.26,91.0,91.22,27092.0,83.4674,83.559,83.3209,83.5223,27092.0
2022-11-15 10:55:00,91.24,91.31,91.03,91.03,45239.0,83.5406,83.6047,83.3484,83.3484,45239.0
2022-11-15 11:00:00,90.99,91.22,90.86,91.21,335277.0,83.3117,83.5223,83.1927,83.5132,335277.0
2022-11-15 11:05:00,91.22,91.35,91.15,91.23,27755.0,83.5223,83.6414,83.4582,83.5315,27755.0
2022-11-15 11:10:00,91.21,91.29,91.05,91.26,33801.0,83.5132,83.5864,83.3667,83.559,33801.0
2022-11-15 11:15:00,91.25,91.29,90.99,91.07,36119.0,83.5498,83.5864,83.3117,83.385,36119.0
2022-11-15 11:20:00,91.1,91.19,91.06,91.13,20509.0,83.4125,83.4949,83.3758,83.4399,20509.0
2022-11-15 11:25:00,91.12,91.2,91.06,91.12,40087.0,83.4308,83.504,83.3758,83.4308,40087.0
2022-11-15 11:30:00,91.12,91.33,91.12,91.31,40551.0,83.4308,83.6231,83.4308,83.6047,40551.0
2022-11-15 11:35:00,91.32,91.33,91.14,91.25,26806.0,83.6139,83.6231,83.4491,83.5498,26806.0
2022-11-15 11:40:00,91.25,91.29,91.05,91.08,22134.0,83.5498,83.5864,83.3667,83.3941,22134.0
2022-11-15 11:45:00,91.08,91.12,91.02,91.05,21538.0,83.3941,83.4308,83.3392,83.3667,21538.0
2022-11-15 11:50:00,91.05,91.11,90.95,91.01,23103.0,83.3667,83.4216,83.2751,83.3301,23103.0
2022-11-15 11:55:00,91.02,91.06,90.91,90.98,44046.0,83.3392,83.3758,83.2385,83.3026,44046.0
2022-11-15 12:00:00,91.0,91.04,90.78,90.88,27808.0,83.3209,83.3575,83.1195,83.211,27808.0
2022-11-15 12:05:00,90.89,90.94,90.81,90.91,19600.0,83.2202,83.266,83.1469,83.2385,19600.0
2022-11-15 12:10:00,90.9,90.95,90.8,90.82,26635.0,83.2293,83.2751,83.1378,83.1561,26635.0
2022-11-15 12:15:00,90.83,90.88,90.77,90.86,17890.0,83.1652,83.211,83.1103,83.1927,17890.0
2022-11-15 12:20:00,90.85,90.94,90.85,90.92,19409.0,83.1836,83.266,83.1836,83.2477,19409.0
2022-11-15 12:25:00,90.95,90.99,90.91,90.97,18185.0,83.2751,83.3117,83.2385,83.2934,18185.0
2022-11-15 12:30:00,90.95,91.04,90.91,91.03,35387.0,83.2751,83.3575,83.2385,83.3484,35387.0
2022-11-15 12:35:00,91.02,91.06,90.97,91.02,18880.0,83.3392,83.3758,83.2934,83.3392,18880.0
2022-11-15 12:40:00,91.02,91.08,90.9,90.94,30548.0,83.3392,83.3941,83.2293,83.266,30548.0
2022-11-15 12:45:00,90.95,90.95,90.67,90.9,39951.0,83.2751,83.2751,83.0187,83.2293,39951.0
2022-11-15 12:50:00,90.9,91.0,90.8,90.81,49399.0,83.2293,83.3209,83.1378,83.1469,49399.0
2022-11-15 12:55:00,90.8,90.91,90.73,90.9,28978.0,83.1378,83.2385,83.0737,83.2293,28978.0
2022-11-15 13:00:00,90.9,90.96,90.85,90.94,30174.0,83.2293,83.2843,83.1836,83.266,30174.0
2022-11-15 13:05:00,90.95,90.97,90.89,90.91,37822.0,83.2751,83.2934,83.2202,83.2385,37822.0
2022-11-15 13:10:00,90.93,90.94,90.78,90.79,34794.0,83.2568,83.266,83.1195,83.1286,34794.0
2022-11-15 13:15:00,90.79,90.79,90.48,90.52,57692.0,83.1286,83.1286,82.8448,82.8814,57692.0
2022-11-15 13:20:00,90.51,90.52,90.19,90.45,40759.0,82.8722,82.8814,82.5793,82.8173,40759.0
2022-11-15 13:25:00,90.47,90.51,89.95,90.04,65635.0,82.8356,82.8722,82.3595,82.4419,65635.0
2022-11-15 13:30:00,90.03,90.14,89.73,89.73,52538.0,82.4328,82.5335,82.1581,82.1581,52538.0
2022-11-15 13:35:00,89.73,89.88,89.36,89.62,122890.0,82.1581,82.2954,81.8193,82.0574,122890.0
2022-11-15 13:40:00,89.63,90.11,89.43,90.0,53896.0,82.0665,82.506,81.8834,82.4053,53896.0
2022-11-15 13:45:00,89.97,90.18,89.85,89.85,38083.0,82.3778,82.5701,82.2679,82.2679,38083.0
2022-11-15 13:50:00,89.87,90.13,89.87,90.11,23424.0,82.2863,82.5243,82.2863,82.506,23424.0
2022-11-15 13:55:00,90.09,90.29,90.01,90.03,43756.0,82.4877,82.6708,82.4144,82.4328,43756.0
2022-11-15 14:00:00,90.03,90.13,89.82,89.83,59222.0,82.4328,82.5243,82.2405,82.2496,59222.0
2022-11-15 14:05:00,89.82,90.14,89.82,90.11,58757.0,82.2405,82.5335,82.2405,82.506,58757.0
2022-11-15 14:10:00,90.13,90.68,90.12,90.63,82102.0,82.5243,83.0279,82.5152,82.9821,82102.0
2022-11-15 14:15:00,90.62,90.63,90.36,90.54,54512.0,82.973,82.9821,82.7349,82.8997,54512.0
2022-11-15 14:20:00,90.57,90.86,90.57,90.82,44130.0,82.9272,83.1927,82.9272,83.1561,44130.0
2022-11-15 14:25:00,90.76,90.86,90.55,90.66,25411.0,83.1012,83.1927,82.9089,83.0096,25411.0
2022-11-15 14:30:00,90.69,90.75,90.43,90.44,45030.0,83.0371,83.092,82.799,82.8082,45030.0
2022-11-15 14:35:00,90.44,90.58,90.33,90.44,72096.0,82.8082,82.9363,82.7074,82.8082,72096.0
2022-11-15 14:40:00,90.45,90.6,90.4,90.42,41904.0,82.8173,82.9547,82.7715,82.7898,41904.0
2022-11-15 14:45:00,90.45,90.52,90.37,90.39,130013.0,82.8173,82.8814,82.7441,82.7624,130013.0
2022-11-15 14:50:00,90.39,90.47,90.31,90.41,40828.0,82.7624,82.8356,82.6891,82.7807,40828.0
2022-11-15 14:55:00,90.42,90.73,90.38,90.59,40180.0,82.7898,83.0737,82.7532,82.9455,40180.0
2022-11-15 15:00:00,90.55,90.69,90.55,90.63,24176.0,82.9089,83.0371,82.9089,82.9821,24176.0
2022-11-15 15:05:00,90.63,90.63,90.44,90.48,25211.0,82.9821,82.9821,82.8082,82.8448,25211.0
2022-11-15 15:10:00,90.49,90.53,90.37,90.42,36978.0,82.8539,82.8906,82.7441,82.7898,36978.0
2022-11-15 15:15:00,90.44,90.63,90.42,90.53,27557.0,82.8082,82.9821,82.7898,82.8906,27557.0
2022-11-15 15:20:00,90.51,90.58,90.45,90.53,24829.0,82.8722,82.9363,82.8173,82.8906,24829.0
2022-11-15 15:25:00,90.54,90.55,90.37,90.44,23118.0,82.8997,82.9089,82.7441,82.8082,23118.0
2022-11-15 15:30:00,90.43,90.43,90.22,90.26,57402.0,82.799,82.799,82.6067,82.6433,57402.0
2022-11-15 15:35:00,90.27,90.6,90.27,90.58,49612.0,82.6525,82.9547,82.6525,82.9363,49612.0
2022-11-15 15:40:00,90.58,90.72,90.56,90.7,64227.0,82.9363,83.0645,82.918,83.0462,64227.0
2022-11-15 15:45:00,90.69,90.72,90.52,90.53,68041.0,83.0371,83.0645,82.8814,82.8906,68041.0
2022-11-15 15:50:00,90.54,90.55,90.19,90.26,100895.0,82.8997,82.9089,82.5793,82.6433,100895.0
2022-11-15 15:55:00,90.27,90.5,90.25,90.48,282066.0,82.6525,82.8631,82.6342,82.8448,282066.0
2022-11-16 09:30:00,90.47,90.47,89.98,90.2,98285.0,82.8356,82.8356,82.387,82.5884,98285.0
2022-11-16 09:35:00,90.2,90.23,89.93,90.22,52286.0,82.5884,82.6159,82.3412,82.6067,52286.0
2022-11-16 09:40:00,90.2,90.2,89.9,89.94,53373.0,82.5884,82.5884,82.3137,82.3503,53373.0
2022-11-16 09:45:00,89.94,90.13,89.8,89.84,65589.0,82.3503,82.5243,82.2222,82.2588,65589.0
2022-11-16 09:50:00,89.85,90.14,89.84,89.97,59450.0,82.2679,82.5335,82.2588,82.3778,59450.0
2022-11-16 09:55:00,89.99,90.12,89.78,89.92,43909.0,82.3961,82.5152,82.2039,82.332,43909.0
2022-11-16 10:00:00,89.92,89.99,89.85,89.88,40614.0,82.332,82.3961,82.2679,82.2954,40614.0
2022-11-16 10:05:00,89.88,89.93,89.65,89.76,29012.0,82.2954,82.3412,82.0848,82.1855,29012.0
2022-11-16 10:10:00,89.76,90.09,89.76,89.96,68602.0,82.1855,82.4877,82.1855,82.3687,68602.0
2022-11-16 10:15:00,89.98,90.12,89.93,90.03,40582.0,82.387,82.5152,82.3412,82.4328,40582.0
2022-11-16 10:20:00,90.06,90.29,90.06,90.25,34433.0,82.4602,82.6708,82.4602,82.6342,34433.0
2022-11-16 10:25:00,90.23,90.33,90.06,90.12,54400.0,82.6159,82.7074,82.4602,82.5152,54400.0
2022-11-16 10:30:00,90.11,90.24,89.94,90.2,30745.0,82.506,82.625,82.3503,82.5884,30745.0
2022-11-16 10:35:00,90.2,90.2,89.89,89.91,19831.0,82.5884,82.5884,82.3046,82.3229,19831.0
2022-11-16 10:40:00,89.89,90.01,89.84,89.86,35262.0,82.3046,82.4144,82.2588,82.2771,35262.0
2022-11-16 10:45:00,89.85,89.94,89.76,89.9,27704.0,82.2679,82.3503,82.1855,82.3137,27704.0
2022-11-16 10:50:00,89.9,89.9,89.44,89.47,31509.0,82.3137,82.3137,81.8925,81.92,31509.0
2022-11-16 10:55:00,89.49,89.53,89.41,89.43,26662.0,81.9383,81.9749,81.8651,81.8834,26662.0
2022-11-16 11:00:00,89.44,89.49,89.3,89.34,45792.0,81.8925,81.9383,81.7644,81.801,45792.0
2022-11-16 11:05:00,89.33,89.38,89.26,89.29,24602.0,81.7918,81.8376,81.7277,81.7552,24602.0
2022-11-16 11:10:00,89.3,89.33,89.12,89.16,31277.0,81.7644,81.7918,81.5995,81.6362,31277.0
2022-11-16 11:15:00,89.15,89.44,89.06,89.44,58874.0,81.627,81.8925,81.5446,81.8925,58874.0
2022-11-16 11:20:00,89.43,89.51,89.4,89.49,19690.0,81.8834,81.9566,81.8559,81.9383,19690.0
2022-11-16 11:25:00,89.49,89.6,89.41,89.56,23033.0,81.9383,82.039,81.8651,82.0024,23033.0
2022-11-16 11:30:00,89.55,89.68,89.54,89.54,33736.0,81.9933,82.1123,81.9841,81.9841,33736.0
2022-11-16 11:35:00,89.53,89.6,89.53,89.57,15268.0,81.9749,82.039,81.9749,82.0116,15268.0
2022-11-16 11:40:00,89.57,89.72,89.57,89.66,28802.0,82.0116,82.1489,82.0116,82.094,28802.0
2022-11-16 11:45:00,89.65,89.75,89.64,89.69,15237.0,82.0848,82.1764,82.0757,82.1214,15237.0
2022-11-16 11:50:00,89.68,89.74,89.64,89.71,18576.0,82.1123,82.1672,82.0757,82.1398,18576.0
2022-11-16 11:55:00,89.71,89.85,89.71,89.82,22421.0,82.1398,82.2679,82.1398,82.2405,22421.0
2022-11-16 12:00:00,89.82,89.82,89.75,89.8,19191.0,82.2405,82.2405,82.1764,82.2222,19191.0
2022-11-16 12:05:00,89.81,90.02,89.81,89.98,30850.0,82.2313,82.4236,82.2313,82.387,30850.0
2022-11-16 12:10:00,89.97,89.98,89.84,89.84,25425.0,82.3778,82.387,82.2588,82.2588,25425.0
2022-11-16 12:15:00,89.86,89.86,89.75,89.78,19648.0,82.2771,82.2771,82.1764,82.2039,19648.0
2022-11-16 12:20:00,89.78,89.83,89.57,89.63,30374.0,82.2039,82.2496,82.0116,82.0665,30374.0
2022-11-16 12:25:00,89.62,89.72,89.6,89.68,18062.0,82.0574,82.1489,82.039,82.1123,18062.0
2022-11-16 12:30:00,89.69,89.73,89.64,89.67,18022.0,82.1214,82.1581,82.0757,82.1031,18022.0
2022-11-16 12:35:00,89.69,89.82,89.68,89.77,28859.0,82.1214,82.2405,82.1123,82.1947,28859.0
2022-11-16 12:40:00,89.77,89.96,89.74,89.96,13103.0,82.1947,82.3687,82.1672,82.3687,13103.0
2022-11-16 12:45:00,89.94,90.08,89.94,89.98,14926.0,82.3503,82.4785,82.3503,82.387,14926.0
2022-11-16 12:50:00,90.0,90.04,89.88,89.91,15007.0,82.4053,82.4419,82.2954,82.3229,15007.0
2022-11-16 12:55:00,89.92,89.93,89.8,89.81,15655.0,82.332,82.3412,82.2222,82.2313,15655.0
2022-11-16 13:00:00,89.81,89.81,89.69,89.72,15829.0,82.2313,82.2313,82.1214,82.1489,15829.0
2022-11-16 13:05:00,89.71,89.72,89.6,89.66,18677.0,82.1398,82.1489,82.039,82.094,18677.0
2022-11-16 13:10:00,89.68,89.75,89.64,89.68,14066.0,82.1123,82.1764,82.0757,82.1123,14066.0
2022-11-16 13:15:00,89.68,89.71,89.61,89.62,12118.0,82.1123,82.1398,82.0482,82.0574,12118.0
2022-11-16 13:20:00,89.63,89.67,89.59,89.64,14885.0,82.0665,82.1031,82.0299,82.0757,14885.0
2022-11-16 13:25:00,89.63,89.74,89.62,89.71,12627.0,82.0665,82.1672,82.0574,82.1398,12627.0
2022-11-16 13:30:00,89.71,89.78,89.56,89.59,13236.0,82.1398,82.2039,82.0024,82.0299,13236.0
2022-11-16 13:35:00,89.6,89.65,89.55,89.64,21882.0,82.039,82.0848,81.9933,82.0757,21882.0
2022-11-16 13:40:00,89.65,89.76,89.63,89.76,16778.0,82.0848,82.1855,82.0665,82.1855,16778.0
2022-11-16 13:45:00,89.76,89.78,89.6,89.6,16391.0,82.1855,82.2039,82.039,82.039,16391.0
2022-11-16 13:50:00,89.6,89.65,89.59,89.6,12487.0,82.039,82.0848,82.0299,82.039,12487.0
2022-11-16 13:55:00,89.61,89.66,89.5,89.54,15162.0,82.0482,82.094,81.9475,81.9841,15162.0
2022-11-16 14:00:00,89.54,89.62,89.48,89.58,23387.0,81.9841,82.0574,81.9292,82.0207,23387.0
2022-11-16 14:05:00,89.59,89.63,89.46,89.58,20477.0,82.0299,82.0665,81.9109,82.0207,20477.0
2022-11-16 14:10:00,89.58,89.58,89.47,89.5,26450.0,82.0207,82.0207,81.92,81.9475,26450.0
2022-11-16 14:15:00,89.51,89.6,89.5,89.59,12221.0,81.9566,82.039,81.9475,82.0299,12221.0
2022-11-16 14:20:00,89.61,89.64,89.57,89.59,18816.0,82.0482,82.0757,82.0116,82.0299,18816.0
2022-11-16 14:25:00,89.61,89.67,89.61,89.64,22631.0,82.0482,82.1031,82.0482,82.0757,22631.0
2022-11-16 14:30:00,89.66,89.68,89.45,89.5,13603.0,82.094,82.1123,81.9017,81.9475,13603.0
2022-11-16 14:35:00,89.52,89.71,89.51,89.65,16542.0,81.9658,82.1398,81.9566,82.0848,16542.0
2022-11-16 14:40:00,89.64,89.72,89.63,89.64,11327.0,82.0757,82.1489,82.0665,82.0757,11327.0
2022-11-16 14:45:00,89.64,89.67,89.57,89.6,11747.0,82.0757,82.1031,82.0116,82.039,11747.0
2022-11-16 14:50:00,89.6,89.8,89.58,89.8,25949.0,82.039,82.2222,82.0207,82.2222,25949.0
2022-11-16 14:55:00,89.8,89.83,89.72,89.77,25132.0,82.2222,82.2496,82.1489,82.1947,25132.0
2022-11-16 15:00:00,89.75,89.82,89.69,89.69,19951.0,82.1764,82.2405,82.1214,82.1214,19951.0
2022-11-16 15:05:00,89.71,89.72,89.5,89.51,17917.0,82.1398,82.1489,81.9475,81.9566,17917.0
2022-11-16 15:10:00,89.53,89.58,89.5,89.58,19549.0,81.9749,82.0207,81.9475,82.0207,19549.0
2022-11-16 15:15:00,89.57,89.61,89.42,89.44,29546.0,82.0116,82.0482,81.8742,81.8925,29546.0
2022-11-16 15:20:00,89.44,89.57,89.44,89.56,34193.0,81.8925,82.0116,81.8925,82.0024,34193.0
2022-11-16 15:25:00,89.57,89.6,89.51,89.55,33515.0,82.0116,82.039,81.9566,81.9933,33515.0
2022-11-16 15:30:00,89.55,89.67,89.54,89.6,36317.0,81.9933,82.1031,81.9841,82.039,36317.0
2022-11-16 15:35:00,89.61,89.76,89.58,89.69,49323.0,82.0482,82.1855,82.0207,82.1214,49323.0
2022-11-16 15:40:00,89.69,89.85,89.65,89.84,60787.0,82.1214,82.2679,82.0848,82.2588,60787.0
2022-11-16 15:45:00,89.83,89.84,89.71,89.82,49001.0,82.2496,82.2588,82.1398,82.2405,49001.0
2022-11-16 15:50:00,89.83,89.93,89.82,89.86,108400.0,82.2496,82.3412,82.2405,82.2771,108400.0
2022-11-16 15:55:00,89.86,89.87,89.77,89.81,229087.0,82.2771,82.2863,82.1947,82.2313,229087.0
2022-11-17 09:30:00,88.69,88.81,88.36,88.72,78835.0,81.2058,81.3157,80.9037,81.2333,78835.0
2022-11-17 09:35:00,88.73,88.83,88.49,88.49,21972.0,81.2425,81.334,81.0227,81.0227,21972.0
2022-11-17 09:40:00,88.48,88.59,88.34,88.37,25925.0,81.0136,81.1143,80.8854,80.9128,25925.0
2022-11-17 09:45:00,88.37,88.54,88.22,88.22,33555.0,80.9128,81.0685,80.7755,80.7755,33555.0
2022-11-17 09:50:00,88.23,88.34,87.99,87.99,45083.0,80.7846,80.8854,80.5649,80.5649,45083.0
2022-11-17 09:55:00,87.99,88.03,87.55,87.58,88628.0,80.5649,80.6015,80.162,80.1895,88628.0
2022-11-17 10:00:00,87.6,87.75,87.51,87.61,93174.0,80.2078,80.3452,80.1254,80.217,93174.0
2022-11-17 10:05:00,87.62,87.77,87.52,87.7,77153.0,80.2261,80.3635,80.1346,80.2994,77153.0
2022-11-17 10:10:00,87.71,87.93,87.7,87.91,38019.0,80.3085,80.51,80.2994,80.4917,38019.0
2022-11-17 10:15:00,87.9,88.19,87.87,88.19,47193.0,80.4825,80.748,80.455,80.748,47193.0
2022-11-17 10:20:00,88.22,88.28,88.03,88.03,42721.0,80.7755,80.8304,80.6015,80.6015,42721.0
2022-11-17 10:25:00,88.04,88.22,88.01,88.19,30719.0,80.6107,80.7755,80.5832,80.748,30719.0
2022-11-17 10:30:00,88.19,88.21,88.03,88.04,39343.0,80.748,80.7663,80.6015,80.6107,39343.0
2022-11-17 10:35:00,88.05,88.06,87.89,87.89,51798.0,80.6198,80.629,80.4733,80.4733,51798.0
2022-11-17 10:40:00,87.88,88.12,87.86,88.03,33893.0,80.4642,80.6839,80.4459,80.6015,33893.0
2022-11-17 10:45:00,88.03,88.03,87.82,87.85,41867.0,80.6015,80.6015,80.4092,80.4367,41867.0
2022-11-17 10:50:00,87.84,87.97,87.83,87.88,20641.0,80.4276,80.5466,80.4184,80.4642,20641.0
2022-11-17 10:55:00,87.87,87.92,87.79,87.83,48029.0,80.455,80.5008,80.3818,80.4184,48029.0
2022-11-17 11:00:00,87.82,87.91,87.78,87.8,23527.0,80.4092,80.4917,80.3726,80.3909,23527.0
2022-11-17 11:05:00,87.79,87.91,87.79,87.83,38532.0,80.3818,80.4917,80.3818,80.4184,38532.0
2022-11-17 11:10:00,87.82,87.9,87.75,87.89,25210.0,80.4092,80.4825,80.3452,80.4733,25210.0
2022-11-17 11:15:00,87.9,87.91,87.79,87.82,42907.0,80.4825,80.4917,80.3818,80.4092,42907.0
2022-11-17 11:20:00,87.82,87.95,87.8,87.94,50029.0,80.4092,80.5283,80.3909,80.5191,50029.0
2022-11-17 11:25:00,87.95,88.32,87.94,88.31,46455.0,80.5283,80.8671,80.5191,80.8579,46455.0
2022-11-17 11:30:00,88.3,88.31,88.11,88.13,29106.0,80.8487,80.8579,80.6748,80.6931,29106.0
2022-11-17 11:35:00,88.13,88.15,87.97,88.04,24640.0,80.6931,80.7114,80.5466,80.6107,24640.0
2022-11-17 11:40:00,88.04,88.06,87.91,88.0,38154.0,80.6107,80.629,80.4917,80.5741,38154.0
2022-11-17 11:45:00,87.98,88.16,87.93,88.16,41847.0,80.5557,80.7206,80.51,80.7206,41847.0
2022-11-17 11:50:00,88.16,88.18,87.91,87.95,28436.0,80.7206,80.7389,80.4917,80.5283,28436.0
2022-11-17 11:55:00,87.95,88.52,87.95,88.51,36371.0,80.5283,81.0502,80.5283,81.041,36371.0
2022-11-17 12:00:00,88.51,88.62,88.5,88.57,18113.0,81.041,81.1417,81.0319,81.096,18113.0
2022-11-17 12:05:00,88.59,88.62,88.5,88.57,30221.0,81.1143,81.1417,81.0319,81.096,30221.0
2022-11-17 12:10:00,88.57,88.71,88.56,88.59,21161.0,81.096,81.2241,81.0868,81.1143,21161.0
2022-11-17 12:15:00,88.59,88.72,88.55,88.72,20353.0,81.1143,81.2333,81.0776,81.2333,20353.0
2022-11-17 12:20:00,88.73,88.78,88.67,88.75,35180.0,81.2425,81.2882,81.1875,81.2608,35180.0
2022-11-17 12:25:00,88.75,88.8,88.68,88.68,22409.0,81.2608,81.3065,81.1967,81.1967,22409.0
2022-11-17 12:30:00,88.68,88.73,88.65,88.69,18963.0,81.1967,81.2425,81.1692,81.2058,18963.0
2022-11-17 12:35:00,88.69,88.8,88.69,88.79,15360.0,81.2058,81.3065,81.2058,81.2974,15360.0
2022-11-17 12:40:00,88.81,88.86,88.75,88.82,25444.0,81.3157,81.3615,81.2608,81.3249,25444.0
2022-11-17 12:45:00,88.82,88.86,88.73,88.77,23219.0,81.3249,81.3615,81.2425,81.2791,23219.0
2022-11-17 12:50:00,88.78,89.12,88.78,89.06,30127.0,81.2882,81.5995,81.2882,81.5446,30127.0
2022-11-17 12:55:00,89.05,89.11,89.03,89.05,24124.0,81.5355,81.5904,81.5171,81.5355,24124.0
2022-11-17 13:00:00,89.06,89.08,89.01,89.06,16853.0,81.5446,81.5629,81.4988,81.5446,16853.0
2022-11-17 13:05:00,89.04,89.06,88.91,88.95,20038.0,81.5263,81.5446,81.4073,81.4439,20038.0
2022-11-17 13:10:00,88.94,89.04,88.94,88.98,17792.0,81.4347,81.5263,81.4347,81.4714,17792.0
2022-11-17 13:15:00,89.0,89.04,88.93,89.02,16201.0,81.4897,81.5263,81.4256,81.508,16201.0
2022-11-17 13:20:00,88.99,89.02,88.91,88.91,15450.0,81.4805,81.508,81.4073,81.4073,15450.0
2022-11-17 13:25:00,88.92,88.97,88.91,88.95,11725.0,81.4164,81.4622,81.4073,81.4439,11725.0
2022-11-17 13:30:00,88.96,88.96,88.84,88.85,14738.0,81.453,81.453,81.3432,81.3523,14738.0
2022-11-17 13:35:00,88.86,88.98,88.85,88.97,16823.0,81.3615,81.4714,81.3523,81.4622,16823.0
2022-11-17 13:40:00,88.98,89.06,88.96,88.97,18565.0,81.4714,81.5446,81.453,81.4622,18565.0
2022-11-17 13:45:00,88.97,89.01,88.91,88.95,18134.0,81.4622,81.4988,81.4073,81.4439,18134.0
2022-11-17 13:50:00,88.95,88.96,88.76,88.79,21180.0,81.4439,81.453,81.2699,81.2974,21180.0
2022-11-17 13:55:00,88.77,88.83,88.73,88.78,34232.0,81.2791,81.334,81.2425,81.2882,34232.0
2022-11-17 14:00:00,88.78,88.91,88.78,88.85,24049.0,81.2882,81.4073,81.2882,81.3523,24049.0
2022-11-17 14:05:00,88.83,88.89,88.7,88.7,27182.0,81.334,81.389,81.215,81.215,27182.0
2022-11-17 14:10:00,88.7,88.77,88.69,88.74,22409.0,81.215,81.2791,81.2058,81.2516,22409.0
2022-11-17 14:15:00,88.73,88.74,88.59,88.62,19276.0,81.2425,81.2516,81.1143,81.1417,19276.0
2022-11-17 14:20:00,88.63,88.68,88.54,88.68,23147.0,81.1509,81.1967,81.0685,81.1967,23147.0
2022-11-17 14:25:00,88.67,88.75,88.64,88.69,27214.0,81.1875,81.2608,81.1601,81.2058,27214.0
2022-11-17 14:30:00,88.69,88.74,88.68,88.73,24400.0,81.2058,81.2516,81.1967,81.2425,24400.0
2022-11-17 14:35:00,88.73,88.74,88.68,88.73,23335.0,81.2425,81.2516,81.1967,81.2425,23335.0
2022-11-17 14:40:00,88.73,88.74,88.63,88.66,28622.0,81.2425,81.2516,81.1509,81.1784,28622.0
2022-11-17 14:45:00,88.64,88.71,88.57,88.68,23541.0,81.1601,81.2241,81.096,81.1967,23541.0
2022-11-17 14:50:00,88.68,88.76,88.62,88.76,19276.0,81.1967,81.2699,81.1417,81.2699,19276.0
2022-11-17 14:55:00,88.76,88.76,88.64,88.66,20083.0,81.2699,81.2699,81.1601,81.1784,20083.0
2022-11-17 15:00:00,88.66,88.72,88.58,88.64,29876.0,81.1784,81.2333,81.1051,81.1601,29876.0
2022-11-17 15:05:00,88.64,88.73,88.62,88.65,20358.0,81.1601,81.2425,81.1417,81.1692,20358.0
2022-11-17 15:10:00,88.64,88.65,88.57,88.58,23507.0,81.1601,81.1692,81.096,81.1051,23507.0
2022-11-17 15:15:00,88.57,88.61,88.42,88.42,26684.0,81.096,81.1326,80.9586,80.9586,26684.0
2022-11-17 15:20:00,88.42,88.46,88.36,88.43,39308.0,80.9586,80.9952,80.9037,80.9678,39308.0
2022-11-17 15:25:00,88.42,88.45,88.36,88.43,28745.0,80.9586,80.9861,80.9037,80.9678,28745.0
2022-11-17 15:30:00,88.43,88.6,88.42,88.6,41519.0,80.9678,81.1234,80.9586,81.1234,41519.0
2022-11-17 15:35:00,88.6,88.65,88.52,88.62,47397.0,81.1234,81.1692,81.0502,81.1417,47397.0
2022-11-17 15:40:00,88.63,88.72,88.62,88.69,52633.0,81.1509,81.2333,81.1417,81.2058,52633.0
2022-11-17 15:45:00,88.69,88.88,88.68,88.84,65348.0,81.2058,81.3798,81.1967,81.3432,65348.0
2022-11-17 15:50:00,88.85,88.9,88.68,88.69,108446.0,81.3523,81.3981,81.1967,81.2058,108446.0
2022-11-17 15:55:00,88.7,88.97,88.69,88.95,251428.0,81.215,81.4622,81.2058,81.4439,251428.0
2022-11-18 09:30:00,90.27,90.37,89.78,90.05,200608.0,82.6525,82.7441,82.2039,82.4511,200608.0
2022-11-18 09:35:00,90.05,90.14,89.74,89.95,43101.0,82.4511,82.5335,82.1672,82.3595,43101.0
2022-11-18 09:40:00,89.98,90.0,89.6,89.67,26287.0,82.387,82.4053,82.039,82.1031,26287.0
2022-11-18 09:45:00,89.67,89.76,89.44,89.44,20587.0,82.1031,82.1855,81.8925,81.8925,20587.0
2022-11-18 09:50:00,89.44,89.69,89.44,89.68,15924.0,81.8925,82.1214,81.8925,82.1123,15924.0
2022-11-18 09:55:00,89.69,89.72,89.48,89.51,23654.0,82.1214,82.1489,81.9292,81.9566,23654.0
2022-11-18 10:00:00,89.5,89.57,89.3,89.48,23664.0,81.9475,82.0116,81.7644,81.9292,23664.0
2022-11-18 10:05:00,89.48,89.48,89.23,89.35,20904.0,81.9292,81.9292,81.7003,81.8101,20904.0
2022-11-18 10:10:00,89.35,89.46,89.31,89.36,27375.0,81.8101,81.9109,81.7735,81.8193,27375.0
2022-11-18 10:15:00,89.35,89.46,89.29,89.32,18804.0,81.8101,81.9109,81.7552,81.7827,18804.0
2022-11-18 10:20:00,89.32,89.35,89.28,89.3,32046.0,81.7827,81.8101,81.746,81.7644,32046.0
2022-11-18 10:25:00,89.29,89.34,89.15,89.31,33362.0,81.7552,81.801,81.627,81.7735,33362.0
2022-11-18 10:30:00,89.32,89.32,89.24,89.29,34550.0,81.7827,81.7827,81.7094,81.7552,34550.0
2022-11-18 10:35:00,89.29,89.44,89.23,89.36,38261.0,81.7552,81.8925,81.7003,81.8193,38261.0
2022-11-18 10:40:00,89.41,89.53,89.39,89.47,29051.0,81.8651,81.9749,81.8468,81.92,29051.0
2022-11-18 10:45:00,89.48,89.5,89.29,89.38,21240.0,81.9292,81.9475,81.7552,81.8376,21240.0
2022-11-18 10:50:00,89.38,89.44,89.24,89.43,31543.0,81.8376,81.8925,81.7094,81.8834,31543.0
2022-11-18 10:55:00,89.45,89.47,89.16,89.21,37280.0,81.9017,81.92,81.6362,81.682,37280.0
2022-11-18 11:00:00,89.2,89.28,89.15,89.15,18704.0,81.6728,81.746,81.627,81.627,18704.0
2022-11-18 11:05:00,89.15,89.28,89.14,89.27,18778.0,81.627,81.746,81.6179,81.7369,18778.0
2022-11-18 11:10:00,89.27,89.37,89.2,89.33,20858.0,81.7369,81.8284,81.6728,81.7918,20858.0
2022-11-18 11:15:00,89.32,89.46,89.28,89.45,17148.0,81.7827,81.9109,81.746,81.9017,17148.0
2022-11-18 11:20:00,89.46,89.47,89.34,89.38,30690.0,81.9109,81.92,81.801,81.8376,30690.0
2022-11-18 11:25:00,89.41,89.42,89.3,89.31,20012.0,81.8651,81.8742,81.7644,81.7735,20012.0
2022-11-18 11:30:00,89.32,89.4,89.29,89.33,16818.0,81.7827,81.8559,81.7552,81.7918,16818.0
2022-11-18 11:35:00,89.32,89.35,89.16,89.19,20920.0,81.7827,81.8101,81.6362,81.6636,20920.0
2022-11-18 11:40:00,89.19,89.31,89.11,89.28,22604.0,81.6636,81.7735,81.5904,81.746,22604.0
2022-11-18 11:45:00,89.29,89.31,89.09,89.09,18581.0,81.7552,81.7735,81.5721,81.5721,18581.0
2022-11-18 11:50:00,89.08,89.14,89.03,89.13,15400.0,81.5629,81.6179,81.5171,81.6087,15400.0
2022-11-18 11:55:00,89.12,89.2,89.07,89.17,29395.0,81.5995,81.6728,81.5538,81.6453,29395.0
2022-11-18 12:00:00,89.16,89.19,89.07,89.11,14851.0,81.6362,81.6636,81.5538,81.5904,14851.0
2022-11-18 12:05:00,89.11,89.12,88.92,88.94,24569.0,81.5904,81.5995,81.4164,81.4347,24569.0
2022-11-18 12:10:00,88.92,88.97,88.85,88.89,31000.0,81.4164,81.4622,81.3523,81.389,31000.0
2022-11-18 12:15:00,88.88,88.88,88.6,88.62,57084.0,81.3798,81.3798,81.1234,81.1417,57084.0
2022-11-18 12:20:00,88.62,88.7,88.59,88.61,37549.0,81.1417,81.215,81.1143,81.1326,37549.0
2022-11-18 12:25:00,88.6,88.75,88.59,88.75,33903.0,81.1234,81.2608,81.1143,81.2608,33903.0
2022-11-18 12:30:00,88.74,88.75,88.67,88.73,34855.0,81.2516,81.2608,81.1875,81.2425,34855.0
2022-11-18 12:35:00,88.72,88.82,88.64,88.78,31646.0,81.2333,81.3249,81.1601,81.2882,31646.0
2022-11-18 12:40:00,88.79,88.92,88.69,88.7,27809.0,81.2974,81.4164,81.2058,81.215,27809.0
2022-11-18 12:45:00,88.7,88.77,88.65,88.77,26633.0,81.215,81.2791,81.1692,81.2791,26633.0
2022-11-18 12:50:00,88.79,88.83,88.66,88.76,25914.0,81.2974,81.334,81.1784,81.2699,25914.0
2022-11-18 12:55:00,88.77,88.89,88.75,88.86,17835.0,81.2791,81.389,81.2608,81.3615,17835.0
2022-11-18 13:00:00,88.85,88.94,88.84,88.85,18110.0,81.3523,81.4347,81.3432,81.3523,18110.0
2022-11-18 13:05:00,88.85,89.06,88.85,89.03,18971.0,81.3523,81.5446,81.3523,81.5171,18971.0
2022-11-18 13:10:00,89.03,89.09,88.93,89.05,27124.0,81.5171,81.5721,81.4256,81.5355,27124.0
2022-11-18 13:15:00,89.05,89.05,88.91,89.03,17229.0,81.5355,81.5355,81.4073,81.5171,17229.0
2022-11-18 13:20:00,89.04,89.04,88.89,89.02,14993.0,81.5263,81.5263,81.389,81.508,14993.0
2022-11-18 13:25:00,89.01,89.1,88.94,89.09,29979.0,81.4988,81.5812,81.4347,81.5721,29979.0
2022-11-18 13:30:00,89.1,89.24,89.07,89.23,16049.0,81.5812,81.7094,81.5538,81.7003,16049.0
2022-11-18 13:35:00,89.23,89.23,89.03,89.1,26571.0,81.7003,81.7003,81.5171,81.5812,26571.0
2022-11-18 13:40:00,89.11,89.12,88.91,88.91,18770.0,81.5904,81.5995,81.4073,81.4073,18770.0
2022-11-18 13:45:00,88.92,88.96,88.85,88.87,19848.0,81.4164,81.453,81.3523,81.3706,19848.0
2022-11-18 13:50:00,88.87,88.91,88.79,88.83,13960.0,81.3706,81.4073,81.2974,81.334,13960.0
2022-11-18 13:55:00,88.83,88.99,88.81,88.98,36028.0,81.334,81.4805,81.3157,81.4714,36028.0
2022-11-18 14:00:00,88.97,89.18,88.97,89.12,26272.0,81.4622,81.6545,81.4622,81.5995,26272.0
2022-11-18 14:05:00,89.12,89.19,89.12,89.15,16504.0,81.5995,81.6636,81.5995,81.627,16504.0
2022-11-18 14:10:00,89.15,89.2,89.08,89.19,21497.0,81.627,81.6728,81.5629,81.6636,21497.0
2022-11-18 14:15:00,89.19,89.26,89.16,89.17,34961.0,81.6636,81.7277,81.6362,81.6453,34961.0
2022-11-18 14:20:00,89.18,89.28,89.17,89.26,31276.0,81.6545,81.746,81.6453,81.7277,31276.0
2022-11-18 14:25:00,89.25,89.32,89.19,89.26,24396.0,81.7186,81.7827,81.6636,81.7277,24396.0
2022-11-18 14:30:00,89.25,89.32,89.17,89.25,31577.0,81.7186,81.7827,81.6453,81.7186,31577.0
2022-11-18 14:35:00,89.23,89.28,89.15,89.28,82173.0,81.7003,81.746,81.627,81.746,82173.0
2022-11-18 14:40:00,89.28,89.4,89.25,89.28,29946.0,81.746,81.8559,81.7186,81.746,29946.0
2022-11-18 14:45:00,89.28,89.29,89.2,89.29,42288.0,81.746,81.7552,81.6728,81.7552,42288.0
2022-11-18 14:50:00,89.29,89.3,89.13,89.16,59015.0,81.7552,81.7644,81.6087,81.6362,59015.0
2022-11-18 14:55:00,89.17,89.21,89.12,89.2,23783.0,81.6453,81.682,81.5995,81.6728,23783.0
2022-11-18 15:00:00,89.19,89.32,89.15,89.28,72361.0,81.6636,81.7827,81.627,81.746,72361.0
2022-11-18 15:05:00,89.29,89.38,89.28,89.37,46024.0,81.7552,81.8376,81.746,81.8284,46024.0
2022-11-18 15:10:00,89.39,89.45,89.34,89.36,71380.0,81.8468,81.9017,81.801,81.8193,71380.0
2022-11-18 15:15:00,89.37,89.39,89.25,89.32,48003.0,81.8284,81.8468,81.7186,81.7827,48003.0
2022-11-18 15:20:00,89.31,89.32,89.19,89.24,30593.0,81.7735,81.7827,81.6636,81.7094,30593.0
2022-11-18 15:25:00,89.26,89.39,89.24,89.39,34945.0,81.7277,81.8468,81.7094,81.8468,34945.0
2022-11-18 15:30:00,89.4,89.43,89.27,89.28,82501.0,81.8559,81.8834,81.7369,81.746,82501.0
2022-11-18 15:35:00,89.28,89.53,89.23,89.52,111366.0,81.746,81.9749,81.7003,81.9658,111366.0
2022-11-18 15:40:00,89.53,89.54,89.46,89.48,89637.0,81.9749,81.9841,81.9109,81.9292,89637.0
2022-11-18 15:45:00,89.48,89.49,89.39,89.42,93046.0,81.9292,81.9383,81.8468,81.8742,93046.0
2022-11-18 15:50:00,89.43,89.52,88.98,88.98,121225.0,81.8834,81.9658,81.4714,81.4714,121225.0
2022-11-18 15:55:00,88.99,89.24,88.95,89.23,356621.0,81.4805,81.7094,81.4439,81.7003,356621.0
2022-11-21 09:30:00,89.06,89.27,88.96,89.04,71172.0,81.5446,81.7369,81.453,81.5263,71172.0
2022-11-21 09:35:00,89.01,89.01,88.8,88.88,21822.0,81.4988,81.4988,81.3065,81.3798,21822.0
2022-11-21 09:40:00,88.86,89.0,88.83,88.86,27229.0,81.3615,81.4897,81.334,81.3615,27229.0
2022-11-21 09:45:00,88.9,89.01,88.77,88.99,63227.0,81.3981,81.4988,81.2791,81.4805,63227.0
2022-11-21 09:50:00,89.0,89.14,88.96,89.11,47722.0,81.4897,81.6179,81.453,81.5904,47722.0
2022-11-21 09:55:00,89.11,89.14,89.07,89.13,33887.0,81.5904,81.6179,81.5538,81.6087,33887.0
2022-11-21 10:00:00,89.14,89.29,89.13,89.16,59309.0,81.6179,81.7552,81.6087,81.6362,59309.0
2022-11-21 10:05:00,89.17,89.25,89.12,89.23,41145.0,81.6453,81.7186,81.5995,81.7003,41145.0
2022-11-21 10:10:00,89.24,89.3,89.03,89.03,33566.0,81.7094,81.7644,81.5171,81.5171,33566.0
2022-11-21 10:15:00,89.03,89.06,88.84,88.94,37080.0,81.5171,81.5446,81.3432,81.4347,37080.0
2022-11-21 10:20:00,88.95,88.95,88.73,88.89,47370.0,81.4439,81.4439,81.2425,81.389,47370.0
2022-11-21 10:25:00,88.87,88.94,88.83,88.9,33840.0,81.3706,81.4347,81.334,81.3981,33840.0
2022-11-21 10:30:00,88.88,88.93,88.79,88.82,55499.0,81.3798,81.4256,81.2974,81.3249,55499.0
2022-11-21 10:35:00,88.81,88.88,88.74,88.74,39143.0,81.3157,81.3798,81.2516,81.2516,39143.0
2022-11-21 10:40:00,88.73,88.77,88.59,88.64,26145.0,81.2425,81.2791,81.1143,81.1601,26145.0
2022-11-21 10:45:00,88.64,88.7,88.57,88.66,21009.0,81.1601,81.215,81.096,81.1784,21009.0
2022-11-21 10:50:00,88.64,88.76,88.61,88.67,42306.0,81.1601,81.2699,81.1326,81.1875,42306.0
2022-11-21 10:55:00,88.67,88.83,88.63,88.82,58347.0,81.1875,81.334,81.1509,81.3249,58347.0
2022-11-21 11:00:00,88.82,89.03,88.79,88.99,51778.0,81.3249,81.5171,81.2974,81.4805,51778.0
2022-11-21 11:05:00,89.0,89.09,88.92,88.93,45665.0,81.4897,81.5721,81.4164,81.4256,45665.0
2022-11-21 11:10:00,88.94,88.94,88.83,88.87,36560.0,81.4347,81.4347,81.334,81.3706,36560.0
2022-11-21 11:15:00,88.87,88.95,88.87,88.88,26859.0,81.3706,81.4439,81.3706,81.3798,26859.0
2022-11-21 11:20:00,88.88,88.96,88.84,88.92,42934.0,81.3798,81.453,81.3432,81.4164,42934.0
2022-11-21 11:25:00,88.93,88.96,88.84,88.85,37277.0,81.4256,81.453,81.3432,81.3523,37277.0
2022-11-21 11:30:00,88.85,88.9,88.72,88.74,27500.0,81.3523,81.3981,81.2333,81.2516,27500.0
2022-11-21 11:35:00,88.73,88.91,88.73,88.85,43201.0,81.2425,81.4073,81.2425,81.3523,43201.0
2022-11-21 11:40:00,88.84,88.92,88.83,88.89,20048.0,81.3432,81.4164,81.334,81.389,20048.0
2022-11-21 11:45:00,88.89,89.02,88.86,88.98,38766.0,81.389,81.508,81.3615,81.4714,38766.0
2022-11-21 11:50:00,88.98,89.01,88.94,88.99,50716.0,81.4714,81.4988,81.4347,81.4805,50716.0
2022-11-21 11:55:00,88.99,89.0,88.71,88.85,54779.0,81.4805,81.4897,81.2241,81.3523,54779.0
2022-11-21 12:00:00,88.86,89.01,88.84,88.98,53287.0,81.3615,81.4988,81.3432,81.4714,53287.0
2022-11-21 12:05:00,88.98,89.22,88.98,89.22,69302.0,81.4714,81.6911,81.4714,81.6911,69302.0
2022-11-21 12:10:00,89.22,89.28,89.17,89.25,39007.0,81.6911,81.746,81.6453,81.7186,39007.0
2022-11-21 12:15:00,89.26,89.34,89.21,89.27,30403.0,81.7277,81.801,81.682,81.7369,30403.0
2022-11-21 12:20:00,89.27,89.29,89.24,89.25,20792.0,81.7369,81.7552,81.7094,81.7186,20792.0
2022-11-21 12:25:00,89.24,89.28,89.2,89.27,20977.0,81.7094,81.746,81.6728,81.7369,20977.0
2022-11-21 12:30:00,89.27,89.47,89.27,89.44,33075.0,81.7369,81.92,81.7369,81.8925,33075.0
2022-11-21 12:35:00,89.44,89.57,89.42,89.45,36180.0,81.8925,82.0116,81.8742,81.9017,36180.0
2022-11-21 12:40:00,89.45,89.48,89.41,89.46,53741.0,81.9017,81.9292,81.8651,81.9109,53741.0
2022-11-21 12:45:00,89.46,89.5,89.41,89.43,49345.0,81.9109,81.9475,81.8651,81.8834,49345.0
2022-11-21 12:50:00,89.4,89.4,89.29,89.34,24541.0,81.8559,81.8559,81.7552,81.801,24541.0
2022-11-21 12:55:00,89.35,89.39,89.24,89.3,27476.0,81.8101,81.8468,81.7094,81.7644,27476.0
2022-11-21 13:00:00,89.29,89.39,89.29,89.35,25637.0,81.7552,81.8468,81.7552,81.8101,25637.0
2022-11-21 13:05:00,89.36,89.51,89.33,89.5,19837.0,81.8193,81.9566,81.7918,81.9475,19837.0
2022-11-21 13:10:00,89.5,89.6,89.5,89.58,20963.0,81.9475,82.039,81.9475,82.0207,20963.0
2022-11-21 13:15:00,89.61,89.67,89.57,89.63,37021.0,82.0482,82.1031,82.0116,82.0665,37021.0
2022-11-21 13:20:00,89.65,89.68,89.51,89.54,30814.0,82.0848,82.1123,81.9566,81.9841,30814.0
2022-11-21 13:25:00,89.54,89.54,89.46,89.51,25718.0,81.9841,81.9841,81.9109,81.9566,25718.0
2022-11-21 13:30:00,89.52,89.56,89.51,89.56,31837.0,81.9658,82.0024,81.9566,82.0024,31837.0
2022-11-21 13:35:00,89.57,89.66,89.55,89.66,18248.0,82.0116,82.094,81.9933,82.094,18248.0
2022-11-21 13:40:00,89.66,89.66,89.51,89.53,44387.0,82.094,82.094,81.9566,81.9749,44387.0
2022-11-21 13:45:00,89.53,89.54,89.41,89.44,38087.0,81.9749,81.9841,81.8651,81.8925,38087.0
2022-11-21 13:50:00,89.43,89.47,89.38,89.39,37564.0,81.8834,81.92,81.8376,81.8468,37564.0
2022-11-21 13:55:00,89.39,89.4,89.25,89.27,28114.0,81.8468,81.8559,81.7186,81.7369,28114.0
2022-11-21 14:00:00,89.25,89.37,89.25,89.32,38930.0,81.7186,81.8284,81.7186,81.7827,38930.0
2022-11-21 14:05:00,89.32,89.34,89.24,89.27,22848.0,81.7827,81.801,81.7094,81.7369,22848.0
2022-11-21 14:10:00,89.26,89.27,89.14,89.2,32510.0,81.7277,81.7369,81.6179,81.6728,32510.0
2022-11-21 14:15:00,89.2,89.22,89.14,89.22,36808.0,81.6728,81.6911,81.6179,81.6911,36808.0
2022-11-21 14:20:00,89.22,89.23,89.04,89.04,68148.0,81.6911,81.7003,81.5263,81.5263,68148.0
2022-11-21 14:25:00,89.05,89.1,89.03,89.07,40319.0,81.5355,81.5812,81.5171,81.5538,40319.0
2022-11-21 14:30:00,89.03,89.08,89.01,89.02,25855.0,81.5171,81.5629,81.4988,81.508,25855.0
2022-11-21 14:35:00,89.03,89.07,88.97,89.06,33197.0,81.5171,81.5538,81.4622,81.5446,33197.0
2022-11-21 14:40:00,89.05,89.09,88.97,88.99,29430.0,81.5355,81.5721,81.4622,81.4805,29430.0
2022-11-21 14:45:00,88.99,89.07,88.94,88.94,25150.0,81.4805,81.5538,81.4347,81.4347,25150.0
2022-11-21 14:50:00,88.94,89.02,88.92,88.97,37511.0,81.4347,81.508,81.4164,81.4622,37511.0
2022-11-21 14:55:00,88.97,89.0,88.89,88.91,26798.0,81.4622,81.4897,81.389,81.4073,26798.0
2022-11-21 15:00:00,88.93,89.03,88.92,89.03,25861.0,81.4256,81.5171,81.4164,81.5171,25861.0
2022-11-21 15:05:00,89.03,89.06,88.96,89.05,27827.0,81.5171,81.5446,81.453,81.5355,27827.0
2022-11-21 15:10:00,89.04,89.08,88.99,89.06,27053.0,81.5263,81.5629,81.4805,81.5446,27053.0
2022-11-21 15:15:00,89.05,89.1,89.02,89.03,28849.0,81.5355,81.5812,81.508,81.5171,28849.0
2022-11-21 15:20:00,89.04,89.04,88.9,88.91,28003.0,81.5263,81.5263,81.3981,81.4073,28003.0
2022-11-21 15:25:00,88.92,88.95,88.84,88.95,39186.0,81.4164,81.4439,81.3432,81.4439,39186.0
2022-11-21 15:30:00,88.95,89.03,88.87,88.87,47574.0,81.4439,81.5171,81.3706,81.3706,47574.0
2022-11-21 15:35:00,88.87,89.07,88.83,89.06,60910.0,81.3706,81.5538,81.334,81.5446,60910.0
2022-11-21 15:40:00,89.06,89.15,89.06,89.15,66089.0,81.5446,81.627,81.5446,81.627,66089.0
2022-11-21 15:45:00,89.15,89.26,89.14,89.2,75297.0,81.627,81.7277,81.6179,81.6728,75297.0
2022-11-21 15:50:00,89.21,89.27,89.13,89.13,103873.0,81.682,81.7369,81.6087,81.6087,103873.0
2022-11-21 15:55:00,89.14,89.17,89.05,89.1,221248.0,81.6179,81.6453,81.5355,81.5812,221248.0
2022-11-22 09:30:00,89.59,89.73,89.47,89.54,76547.0,82.0299,82.1581,81.92,81.9841,76547.0
2022-11-22 09:35:00,89.56,89.7,89.42,89.46,22877.0,82.0024,82.1306,81.8742,81.9109,22877.0
2022-11-22 09:40:00,89.42,89.52,89.3,89.47,25627.0,81.8742,81.9658,81.7644,81.92,25627.0
2022-11-22 09:45:00,89.47,89.6,89.38,89.42,30525.0,81.92,82.039,81.8376,81.8742,30525.0
2022-11-22 09:50:00,89.39,89.67,89.3,89.63,21385.0,81.8468,82.1031,81.7644,82.0665,21385.0
2022-11-22 09:55:00,89.64,89.84,89.63,89.8,32979.0,82.0757,82.2588,82.0665,82.2222,32979.0
2022-11-22 10:00:00,89.79,89.82,89.65,89.81,42994.0,82.213,82.2405,82.0848,82.2313,42994.0
2022-11-22 10:05:00,89.83,89.87,89.76,89.77,29221.0,82.2496,82.2863,82.1855,82.1947,29221.0
2022-11-22 10:10:00,89.78,89.99,89.76,89.99,46052.0,82.2039,82.3961,82.1855,82.3961,46052.0
2022-11-22 10:15:00,89.98,90.07,89.87,89.92,54370.0,82.387,82.4694,82.2863,82.332,54370.0
2022-11-22 10:20:00,89.95,90.01,89.9,89.94,26222.0,82.3595,82.4144,82.3137,82.3503,26222.0
2022-11-22 10:25:00,89.92,90.03,89.91,89.99,27993.0,82.332,82.4328,82.3229,82.3961,27993.0
2022-11-22 10:30:00,90.01,90.14,89.98,90.12,19753.0,82.4144,82.5335,82.387,82.5152,19753.0
2022-11-22 10:35:00,90.1,90.15,90.02,90.05,32856.0,82.4968,82.5426,82.4236,82.4511,32856.0
2022-11-22 10:40:00,90.07,90.17,90.05,90.12,24359.0,82.4694,82.5609,82.4511,82.5152,24359.0
2022-11-22 10:45:00,90.11,90.16,90.08,90.12,18008.0,82.506,82.5518,82.4785,82.5152,18008.0
2022-11-22 10:50:00,90.14,90.19,89.99,90.02,29045.0,82.5335,82.5793,82.3961,82.4236,29045.0
2022-11-22 10:55:00,90.02,90.02,89.88,89.92,20668.0,82.4236,82.4236,82.2954,82.332,20668.0
2022-11-22 11:00:00,89.92,89.93,89.83,89.87,18370.0,82.332,82.3412,82.2496,82.2863,18370.0
2022-11-22 11:05:00,89.88,89.96,89.75,89.92,28589.0,82.2954,82.3687,82.1764,82.332,28589.0
2022-11-22 11:10:00,89.92,90.0,89.91,89.91,23383.0,82.332,82.4053,82.3229,82.3229,23383.0
2022-11-22 11:15:00,89.91,89.94,89.73,89.94,25730.0,82.3229,82.3503,82.1581,82.3503,25730.0
2022-11-22 11:20:00,89.94,89.97,89.89,89.9,19237.0,82.3503,82.3778,82.3046,82.3137,19237.0
2022-11-22 11:25:00,89.91,89.96,89.89,89.89,15059.0,82.3229,82.3687,82.3046,82.3046,15059.0
2022-11-22 11:30:00,89.88,89.95,89.86,89.94,20720.0,82.2954,82.3595,82.2771,82.3503,20720.0
2022-11-22 11:35:00,89.94,89.96,89.82,89.88,18109.0,82.3503,82.3687,82.2405,82.2954,18109.0
2022-11-22 11:40:00,89.88,89.91,89.81,89.81,17691.0,82.2954,82.3229,82.2313,82.2313,17691.0
2022-11-22 11:45:00,89.81,89.83,89.75,89.75,23032.0,82.2313,82.2496,82.1764,82.1764,23032.0
2022-11-22 11:50:00,89.75,89.82,89.71,89.78,23527.0,82.1764,82.2405,82.1398,82.2039,23527.0
2022-11-22 11:55:00,89.78,89.79,89.7,89.78,22492.0,82.2039,82.213,82.1306,82.2039,22492.0
2022-11-22 12:00:00,89.79,89.82,89.75,89.78,31031.0,82.213,82.2405,82.1764,82.2039,31031.0
2022-11-22 12:05:00,89.77,89.78,89.59,89.66,27390.0,82.1947,82.2039,82.0299,82.094,27390.0
2022-11-22 12:10:00,89.66,89.73,89.63,89.64,13991.0,82.094,82.1581,82.0665,82.0757,13991.0
2022-11-22 12:15:00,89.65,89.72,89.63,89.69,23369.0,82.0848,82.1489,82.0665,82.1214,23369.0
2022-11-22 12:20:00,89.69,89.71,89.6,89.67,30335.0,82.1214,82.1398,82.039,82.1031,30335.0
2022-11-22 12:25:00,89.67,89.67,89.57,89.62,23535.0,82.1031,82.1031,82.0116,82.0574,23535.0
2022-11-22 12:30:00,89.62,89.65,89.59,89.63,20313.0,82.0574,82.0848,82.0299,82.0665,20313.0
2022-11-22 12:35:00,89.62,89.65,89.6,89.63,16178.0,82.0574,82.0848,82.039,82.0665,16178.0
2022-11-22 12:40:00,89.62,89.62,89.5,89.58,15926.0,82.0574,82.0574,81.9475,82.0207,15926.0
2022-11-22 12:45:00,89.58,89.61,89.5,89.6,70865.0,82.0207,82.0482,81.9475,82.039,70865.0
2022-11-22 12:50:00,89.61,89.61,89.55,89.55,8987.0,82.0482,82.0482,81.9933,81.9933,8987.0
2022-11-22 12:55:00,89.54,89.56,89.43,89.45,68961.0,81.9841,82.0024,81.8834,81.9017,68961.0
2022-11-22 13:00:00,89.45,89.57,89.45,89.57,19798.0,81.9017,82.0116,81.9017,82.0116,19798.0
2022-11-22 13:05:00,89.55,89.65,89.51,89.62,15064.0,81.9933,82.0848,81.9566,82.0574,15064.0
2022-11-22 13:10:00,89.62,89.67,89.62,89.63,19381.0,82.0574,82.1031,82.0574,82.0665,19381.0
2022-11-22 13:15:00,89.64,89.65,89.57,89.62,18489.0,82.0757,82.0848,82.0116,82.0574,18489.0
2022-11-22 13:20:00,89.62,89.65,89.56,89.63,16293.0,82.0574,82.0848,82.0024,82.0665,16293.0
2022-11-22 13:25:00,89.63,89.67,89.59,89.66,11664.0,82.0665,82.1031,82.0299,82.094,11664.0
2022-11-22 13:30:00,89.67,89.7,89.63,89.64,27296.0,82.1031,82.1306,82.0665,82.0757,27296.0
2022-11-22 13:35:00,89.64,89.64,89.53,89.54,13783.0,82.0757,82.0757,81.9749,81.9841,13783.0
2022-11-22 13:40:00,89.55,89.59,89.53,89.54,13877.0,81.9933,82.0299,81.9749,81.9841,13877.0
2022-11-22 13:45:00,89.54,89.58,89.48,89.5,18507.0,81.9841,82.0207,81.9292,81.9475,18507.0
2022-11-22 13:50:00,89.5,89.57,89.49,89.53,14520.0,81.9475,82.0116,81.9383,81.9749,14520.0
2022-11-22 13:55:00,89.55,89.55,89.46,89.47,14611.0,81.9933,81.9933,81.9109,81.92,14611.0
2022-11-22 14:00:00,89.47,89.51,89.43,89.45,27833.0,81.92,81.9566,81.8834,81.9017,27833.0
2022-11-22 14:05:00,89.45,89.47,89.37,89.38,13379.0,81.9017,81.92,81.8284,81.8376,13379.0
2022-11-22 14:10:00,89.37,89.42,89.35,89.37,18473.0,81.8284,81.8742,81.8101,81.8284,18473.0
2022-11-22 14:15:00,89.39,89.53,89.38,89.5,23016.0,81.8468,81.9749,81.8376,81.9475,23016.0
2022-11-22 14:20:00,89.51,89.62,89.51,89.58,18722.0,81.9566,82.0574,81.9566,82.0207,18722.0
2022-11-22 14:25:00,89.58,89.63,89.54,89.61,22369.0,82.0207,82.0665,81.9841,82.0482,22369.0
2022-11-22 14:30:00,89.59,89.59,89.51,89.52,11898.0,82.0299,82.0299,81.9566,81.9658,11898.0
2022-11-22 14:35:00,89.52,89.65,89.52,89.63,20214.0,81.9658,82.0848,81.9658,82.0665,20214.0
2022-11-22 14:40:00,89.63,89.63,89.53,89.53,12096.0,82.0665,82.0665,81.9749,81.9749,12096.0
2022-11-22 14:45:00,89.54,89.61,89.54,89.57,13115.0,81.9841,82.0482,81.9841,82.0116,13115.0
2022-11-22 14:50:00,89.58,89.65,89.55,89.63,11571.0,82.0207,82.0848,81.9933,82.0665,11571.0
2022-11-22 14:55:00,89.63,89.66,89.61,89.64,13367.0,82.0665,82.094,82.0482,82.0757,13367.0
2022-11-22 15:00:00,89.64,89.83,89.63,89.8,23859.0,82.0757,82.2496,82.0665,82.2222,23859.0
2022-11-22 15:05:00,89.8,89.81,89.75,89.81,17365.0,82.2222,82.2313,82.1764,82.2313,17365.0
2022-11-22 15:10:00,89.81,89.82,89.77,89.79,20640.0,82.2313,82.2405,82.1947,82.213,20640.0
2022-11-22 15:15:00,89.79,89.83,89.72,89.73,26184.0,82.213,82.2496,82.1489,82.1581,26184.0
2022-11-22 15:20:00,89.73,89.84,89.72,89.81,67536.0,82.1581,82.2588,82.1489,82.2313,67536.0
2022-11-22 15:25:00,89.8,89.83,89.76,89.79,29621.0,82.2222,82.2496,82.1855,82.213,29621.0
2022-11-22 15:30:00,89.79,89.83,89.76,89.81,31939.0,82.213,82.2496,82.1855,82.2313,31939.0
2022-11-22 15:35:00,89.81,89.85,89.71,89.75,33169.0,82.2313,82.2679,82.1398,82.1764,33169.0
2022-11-22 15:40:00,89.74,89.77,89.71,89.73,40527.0,82.1672,82.1947,82.1398,82.1581,40527.0
2022-11-22 15:45:00,89.73,89.8,89.7,89.71,44438.0,82.1581,82.2222,82.1306,82.1398,44438.0
2022-11-22 15:50:00,89.71,89.76,89.61,89.67,108258.0,82.1398,82.1855,82.0482,82.1031,108258.0
2022-11-22 15:55:00,89.66,89.76,89.64,89.7,219510.0,82.094,82.1855,82.0757,82.1306,219510.0
2022-11-23 09:30:00,89.72,90.25,89.72,90.25,72769.0,82.1489,82.6342,82.1489,82.6342,72769.0
2022-11-23 09:35:00,90.28,90.28,90.06,90.09,17843.0,82.6617,82.6617,82.4602,82.4877,17843.0
2022-11-23 09:40:00,90.05,90.11,89.95,90.08,25074.0,82.4511,82.506,82.3595,82.4785,25074.0
2022-11-23 09:45:00,90.1,90.3,90.1,90.22,28961.0,82.4968,82.68,82.4968,82.6067,28961.0
2022-11-23 09:50:00,90.24,90.45,90.24,90.25,31347.0,82.625,82.8173,82.625,82.6342,31347.0
2022-11-23 09:55:00,90.25,90.33,90.16,90.23,35554.0,82.6342,82.7074,82.5518,82.6159,35554.0
2022-11-23 10:00:00,90.25,90.25,90.01,90.1,18396.0,82.6342,82.6342,82.4144,82.4968,18396.0
2022-11-23 10:05:00,90.11,90.16,89.9,89.91,24517.0,82.506,82.5518,82.3137,82.3229,24517.0
2022-11-23 10:10:00,89.92,90.0,89.82,89.85,25747.0,82.332,82.4053,82.2405,82.2679,25747.0
2022-11-23 10:15:00,89.86,89.86,89.67,89.75,35559.0,82.2771,82.2771,82.1031,82.1764,35559.0
2022-11-23 10:20:00,89.75,89.9,89.73,89.9,28355.0,82.1764,82.3137,82.1581,82.3137,28355.0
2022-11-23 10:25:00,89.91,89.95,89.83,89.9,48152.0,82.3229,82.3595,82.2496,82.3137,48152.0
2022-11-23 10:30:00,89.93,90.16,89.91,90.11,42857.0,82.3412,82.5518,82.3229,82.506,42857.0
2022-11-23 10:35:00,90.1,90.17,90.08,90.16,16933.0,82.4968,82.5609,82.4785,82.5518,16933.0
2022-11-23 10:40:00,90.17,90.24,90.12,90.17,21140.0,82.5609,82.625,82.5152,82.5609,21140.0
2022-11-23 10:45:00,90.17,90.17,89.97,89.98,15643.0,82.5609,82.5609,82.3778,82.387,15643.0
2022-11-23 10:50:00,89.96,90.06,89.93,90.02,19542.0,82.3687,82.4602,82.3412,82.4236,19542.0
2022-11-23 10:55:00,90.02,90.11,90.01,90.11,17578.0,82.4236,82.506,82.4144,82.506,17578.0
2022-11-23 11:00:00,90.12,90.17,90.0,90.03,27460.0,82.5152,82.5609,82.4053,82.4328,27460.0
2022-11-23 11:05:00,90.03,90.04,89.88,89.92,29528.0,82.4328,82.4419,82.2954,82.332,29528.0
2022-11-23 11:10:00,89.9,90.0,89.84,89.99,21741.0,82.3137,82.4053,82.2588,82.3961,21741.0
2022-11-23 11:15:00,90.0,90.07,89.98,90.05,27759.0,82.4053,82.4694,82.387,82.4511,27759.0
2022-11-23 11:20:00,90.07,90.14,90.04,90.07,15509.0,82.4694,82.5335,82.4419,82.4694,15509.0
2022-11-23 11:25:00,90.09,90.12,90.01,90.12,15515.0,82.4877,82.5152,82.4144,82.5152,15515.0
2022-11-23 11:30:00,90.14,90.28,90.09,90.24,20257.0,82.5335,82.6617,82.4877,82.625,20257.0
2022-11-23 11:35:00,90.24,90.24,90.13,90.17,13222.0,82.625,82.625,82.5243,82.5609,13222.0
2022-11-23 11:40:00,90.17,90.17,90.05,90.08,15956.0,82.5609,82.5609,82.4511,82.4785,15956.0
2022-11-23 11:45:00,90.08,90.09,89.95,89.95,20114.0,82.4785,82.4877,82.3595,82.3595,20114.0
2022-11-23 11:50:00,89.94,90.05,89.92,89.94,12817.0,82.3503,82.4511,82.332,82.3503,12817.0
2022-11-23 11:55:00,89.93,89.98,89.84,89.97,19430.0,82.3412,82.387,82.2588,82.3778,19430.0
2022-11-23 12:00:00,89.98,89.99,89.93,89.95,31959.0,82.387,82.3961,82.3412,82.3595,31959.0
2022-11-23 12:05:00,89.95,90.04,89.95,90.04,23761.0,82.3595,82.4419,82.3595,82.4419,23761.0
2022-11-23 12:10:00,90.04,90.06,89.99,90.03,12983.0,82.4419,82.4602,82.3961,82.4328,12983.0
2022-11-23 12:15:00,90.03,90.08,90.01,90.06,15293.0,82.4328,82.4785,82.4144,82.4602,15293.0
2022-11-23 12:20:00,90.05,90.08,90.02,90.06,11469.0,82.4511,82.4785,82.4236,82.4602,11469.0
2022-11-23 12:25:00,90.06,90.16,90.06,90.08,20304.0,82.4602,82.5518,82.4602,82.4785,20304.0
2022-11-23 12:30:00,90.09,90.12,90.03,90.06,18976.0,82.4877,82.5152,82.4328,82.4602,18976.0
2022-11-23 12:35:00,90.06,90.1,90.04,90.07,20529.0,82.4602,82.4968,82.4419,82.4694,20529.0
2022-11-23 12:40:00,90.06,90.06,89.94,89.98,13422.0,82.4602,82.4602,82.3503,82.387,13422.0
2022-11-23 12:45:00,89.96,90.06,89.95,90.03,20797.0,82.3687,82.4602,82.3595,82.4328,20797.0
2022-11-23 12:50:00,90.02,90.04,89.88,89.95,14683.0,82.4236,82.4419,82.2954,82.3595,14683.0
2022-11-23 12:55:00,89.94,89.94,89.75,89.78,20218.0,82.3503,82.3503,82.1764,82.2039,20218.0
2022-11-23 13:00:00,89.78,89.92,89.71,89.87,20965.0,82.2039,82.332,82.1398,82.2863,20965.0
2022-11-23 13:05:00,89.86,89.9,89.83,89.88,17884.0,82.2771,82.3137,82.2496,82.2954,17884.0
2022-11-23 13:10:00,89.88,89.89,89.79,89.84,9927.0,82.2954,82.3046,82.213,82.2588,9927.0
2022-11-23 13:15:00,89.82,89.9,89.8,89.88,24235.0,82.2405,82.3137,82.2222,82.2954,24235.0
2022-11-23 13:20:00,89.87,89.9,89.76,89.77,23358.0,82.2863,82.3137,82.1855,82.1947,23358.0
2022-11-23 13:25:00,89.76,89.89,89.73,89.88,41523.0,82.1855,82.3046,82.1581,82.2954,41523.0
2022-11-23 13:30:00,89.9,89.96,89.88,89.95,17580.0,82.3137,82.3687,82.2954,82.3595,17580.0
2022-11-23 13:35:00,89.95,90.0,89.94,89.99,19908.0,82.3595,82.4053,82.3503,82.3961,19908.0
2022-11-23 13:40:00,89.99,89.99,89.91,89.96,11840.0,82.3961,82.3961,82.3229,82.3687,11840.0
2022-11-23 13:45:00,89.96,89.98,89.92,89.93,14633.0,82.3687,82.387,82.332,82.3412,14633.0
2022-11-23 13:50:00,89.93,89.93,89.81,89.85,20430.0,82.3412,82.3412,82.2313,82.2679,20430.0
2022-11-23 13:55:00,89.87,89.94,89.84,89.94,22523.0,82.2863,82.3503,82.2588,82.3503,22523.0
2022-11-23 14:00:00,89.94,90.36,89.77,90.34,64718.0,82.3503,82.7349,82.1947,82.7166,64718.0
2022-11-23 14:05:00,90.34,90.35,90.18,90.22,25074.0,82.7166,82.7258,82.5701,82.6067,25074.0
2022-11-23 14:10:00,90.24,90.24,90.01,90.16,25458.0,82.625,82.625,82.4144,82.5518,25458.0
2022-11-23 14:15:00,90.15,90.21,90.08,90.11,25416.0,82.5426,82.5976,82.4785,82.506,25416.0
2022-11-23 14:20:00,90.12,90.29,90.1,90.29,22133.0,82.5152,82.6708,82.4968,82.6708,22133.0
2022-11-23 14:25:00,90.28,90.36,90.23,90.23,17275.0,82.6617,82.7349,82.6159,82.6159,17275.0
2022-11-23 14:30:00,90.23,90.23,90.09,90.1,13541.0,82.6159,82.6159,82.4877,82.4968,13541.0
2022-11-23 14:35:00,90.09,90.1,89.85,89.87,27858.0,82.4877,82.4968,82.2679,82.2863,27858.0
2022-11-23 14:40:00,89.86,89.95,89.85,89.94,26589.0,82.2771,82.3595,82.2679,82.3503,26589.0
2022-11-23 14:45:00,89.93,90.14,89.93,90.11,72428.0,82.3412,82.5335,82.3412,82.506,72428.0
2022-11-23 14:50:00,90.09,90.17,90.01,90.01,18818.0,82.4877,82.5609,82.4144,82.4144,18818.0
2022-11-23 14:55:00,90.02,90.09,90.0,90.06,10524.0,82.4236,82.4877,82.4053,82.4602,10524.0
2022-11-23 15:00:00,90.06,90.12,90.01,90.12,16457.0,82.4602,82.5152,82.4144,82.5152,16457.0
2022-11-23 15:05:00,90.11,90.15,90.1,90.12,8571.0,82.506,82.5426,82.4968,82.5152,8571.0
2022-11-23 15:10:00,90.11,90.14,90.08,90.1,20029.0,82.506,82.5335,82.4785,82.4968,20029.0
2022-11-23 15:15:00,90.1,90.2,90.1,90.16,16484.0,82.4968,82.5884,82.4968,82.5518,16484.0
2022-11-23 15:20:00,90.15,90.17,90.05,90.1,17527.0,82.5426,82.5609,82.4511,82.4968,17527.0
2022-11-23 15:25:00,90.1,90.13,90.07,90.08,22784.0,82.4968,82.5243,82.4694,82.4785,22784.0
2022-11-23 15:30:00,90.08,90.08,90.02,90.06,34087.0,82.4785,82.4785,82.4236,82.4602,34087.0
2022-11-23 15:35:00,90.06,90.09,90.0,90.02,26301.0,82.4602,82.4877,82.4053,82.4236,26301.0
2022-11-23 15:40:00,90.02,90.08,90.0,90.07,40786.0,82.4236,82.4785,82.4053,82.4694,40786.0
2022-11-23 15:45:00,90.07,90.11,89.88,89.89,89330.0,82.4694,82.506,82.2954,82.3046,89330.0
2022-11-23 15:50:00,89.89,90.0,89.89,89.92,101883.0,82.3046,82.4053,82.3046,82.332,101883.0
2022-11-23 15:55:00,89.92,90.0,89.86,89.99,217826.0,82.332,82.4053,82.2771,82.3961,217826.0
2022-11-25 09:30:00,89.65,89.91,89.47,89.72,79795.0,82.0848,82.3229,81.92,82.1489,79795.0
2022-11-25 09:35:00,89.7,89.82,89.63,89.71,25774.0,82.1306,82.2405,82.0665,82.1398,25774.0
2022-11-25 09:40:00,89.7,89.82,89.66,89.71,31256.0,82.1306,82.2405,82.094,82.1398,31256.0
2022-11-25 09:45:00,89.71,89.86,89.7,89.84,27521.0,82.1398,82.2771,82.1306,82.2588,27521.0
2022-11-25 09:50:00,89.84,90.18,89.84,90.18,37657.0,82.2588,82.5701,82.2588,82.5701,37657.0
2022-11-25 09:55:00,90.16,90.31,90.16,90.27,36318.0,82.5518,82.6891,82.5518,82.6525,36318.0
2022-11-25 10:00:00,90.3,90.46,90.29,90.45,39915.0,82.68,82.8265,82.6708,82.8173,39915.0
2022-11-25 10:05:00,90.46,90.59,90.44,90.58,33674.0,82.8265,82.9455,82.8082,82.9363,33674.0
2022-11-25 10:10:00,90.59,90.62,90.48,90.59,29516.0,82.9455,82.973,82.8448,82.9455,29516.0
2022-11-25 10:15:00,90.59,90.68,90.49,90.63,53391.0,82.9455,83.0279,82.8539,82.9821,53391.0
2022-11-25 10:20:00,90.62,90.66,90.48,90.48,34694.0,82.973,83.0096,82.8448,82.8448,34694.0
2022-11-25 10:25:00,90.48,90.54,90.44,90.53,33246.0,82.8448,82.8997,82.8082,82.8906,33246.0
2022-11-25 10:30:00,90.53,90.66,90.49,90.63,28341.0,82.8906,83.0096,82.8539,82.9821,28341.0
2022-11-25 10:35:00,90.64,90.65,90.52,90.62,30603.0,82.9913,83.0004,82.8814,82.973,30603.0
2022-11-25 10:40:00,90.63,90.77,90.62,90.74,39481.0,82.9821,83.1103,82.973,83.0828,39481.0
2022-11-25 10:45:00,90.73,90.88,90.72,90.86,40107.0,83.0737,83.211,83.0645,83.1927,40107.0
2022-11-25 10:50:00,90.85,90.88,90.75,90.81,26493.0,83.1836,83.211,83.092,83.1469,26493.0
2022-11-25 10:55:00,90.82,90.98,90.81,90.96,34296.0,83.1561,83.3026,83.1469,83.2843,34296.0
2022-11-25 11:00:00,90.97,90.97,90.8,90.81,25207.0,83.2934,83.2934,83.1378,83.1469,25207.0
2022-11-25 11:05:00,90.8,90.91,90.79,90.88,24862.0,83.1378,83.2385,83.1286,83.211,24862.0
2022-11-25 11:10:00,90.89,90.91,90.85,90.89,37669.0,83.2202,83.2385,83.1836,83.2202,37669.0
2022-11-25 11:15:00,90.89,90.98,90.87,90.96,34915.0,83.2202,83.3026,83.2019,83.2843,34915.0
2022-11-25 11:20:00,90.96,91.0,90.92,90.95,32028.0,83.2843,83.3209,83.2477,83.2751,32028.0
2022-11-25 11:25:00,90.94,91.03,90.93,90.94,27290.0,83.266,83.3484,83.2568,83.266,27290.0
2022-11-25 11:30:00,90.94,91.01,90.91,90.97,25676.0,83.266,83.3301,83.2385,83.2934,25676.0
2022-11-25 11:35:00,90.98,91.08,90.98,91.05,21434.0,83.3026,83.3941,83.3026,83.3667,21434.0
2022-11-25 11:40:00,91.05,91.06,90.97,91.03,18569.0,83.3667,83.3758,83.2934,83.3484,18569.0
2022-11-25 11:45:00,91.02,91.07,91.02,91.05,18026.0,83.3392,83.385,83.3392,83.3667,18026.0
2022-11-25 11:50:00,91.05,91.06,90.97,91.01,14152.0,83.3667,83.3758,83.2934,83.3301,14152.0
2022-11-25 11:55:00,91.01,91.01,90.86,90.86,15043.0,83.3301,83.3301,83.1927,83.1927,15043.0
2022-11-25 12:00:00,90.87,90.94,90.84,90.89,27046.0,83.2019,83.266,83.1744,83.2202,27046.0
2022-11-25 12:05:00,90.89,90.94,90.83,90.87,27988.0,83.2202,83.266,83.1652,83.2019,27988.0
2022-11-25 12:10:00,90.88,90.91,90.84,90.88,25653.0,83.211,83.2385,83.1744,83.211,25653.0
2022-11-25 12:15:00,90.88,90.93,90.85,90.93,23842.0,83.211,83.2568,83.1836,83.2568,23842.0
2022-11-25 12:20:00,90.93,90.99,90.89,90.94,27424.0,83.2568,83.3117,83.2202,83.266,27424.0
2022-11-25 12:25:00,90.94,90.97,90.84,90.85,22142.0,83.266,83.2934,83.1744,83.1836,22142.0
2022-11-25 12:30:00,90.84,90.87,90.77,90.8,27263.0,83.1744,83.2019,83.1103,83.1378,27263.0
2022-11-25 12:35:00,90.79,90.89,90.76,90.88,65741.0,83.1286,83.2202,83.1012,83.211,65741.0
2022-11-25 12:40:00,90.88,90.89,90.72,90.74,30983.0,83.211,83.2202,83.0645,83.0828,30983.0
2022-11-25 12:45:00,90.73,90.75,90.63,90.64,56457.0,83.0737,83.092,82.9821,82.9913,56457.0
2022-11-25 12:50:00,90.64,90.76,90.64,90.71,63453.0,82.9913,83.1012,82.9913,83.0554,63453.0
2022-11-25 12:55:00,90.71,90.94,90.7,90.87,128338.0,83.0554,83.266,83.0462,83.2019,128338.0
2022-11-28 09:30:00,90.2,91.1,90.2,90.99,90403.0,82.5884,83.4125,82.5884,83.3117,90403.0
2022-11-28 09:35:00,90.99,91.01,90.42,90.5,42710.0,83.3117,83.3301,82.7898,82.8631,42710.0
2022-11-28 09:40:00,90.49,90.49,90.28,90.38,31433.0,82.8539,82.8539,82.6617,82.7532,31433.0
2022-11-28 09:45:00,90.38,90.54,90.29,90.53,33933.0,82.7532,82.8997,82.6708,82.8906,33933.0
2022-11-28 09:50:00,90.52,90.52,90.27,90.3,46857.0,82.8814,82.8814,82.6525,82.68,46857.0
2022-11-28 09:55:00,90.32,90.43,90.29,90.35,31306.0,82.6983,82.799,82.6708,82.7258,31306.0
2022-11-28 10:00:00,90.32,90.45,90.29,90.38,24870.0,82.6983,82.8173,82.6708,82.7532,24870.0
2022-11-28 10:05:00,90.39,90.47,90.31,90.47,36120.0,82.7624,82.8356,82.6891,82.8356,36120.0
2022-11-28 10:10:00,90.47,90.57,90.47,90.55,27960.0,82.8356,82.9272,82.8356,82.9089,27960.0
2022-11-28 10:15:00,90.56,90.57,90.48,90.55,25854.0,82.918,82.9272,82.8448,82.9089,25854.0
2022-11-28 10:20:00,90.55,90.55,90.38,90.45,29424.0,82.9089,82.9089,82.7532,82.8173,29424.0
2022-11-28 10:25:00,90.45,90.45,90.29,90.38,30558.0,82.8173,82.8173,82.6708,82.7532,30558.0
2022-11-28 10:30:00,90.38,90.4,90.31,90.33,16498.0,82.7532,82.7715,82.6891,82.7074,16498.0
2022-11-28 10:35:00,90.33,90.41,90.3,90.39,45633.0,82.7074,82.7807,82.68,82.7624,45633.0
2022-11-28 10:40:00,90.4,90.42,90.28,90.38,45608.0,82.7715,82.7898,82.6617,82.7532,45608.0
2022-11-28 10:45:00,90.37,90.39,90.32,90.35,42833.0,82.7441,82.7624,82.6983,82.7258,42833.0
2022-11-28 10:50:00,90.34,90.41,90.3,90.3,30972.0,82.7166,82.7807,82.68,82.68,30972.0
2022-11-28 10:55:00,90.3,90.34,90.21,90.28,41479.0,82.68,82.7166,82.5976,82.6617,41479.0
2022-11-28 11:00:00,90.27,90.4,90.22,90.26,64709.0,82.6525,82.7715,82.6067,82.6433,64709.0
2022-11-28 11:05:00,90.25,90.25,90.12,90.19,30060.0,82.6342,82.6342,82.5152,82.5793,30060.0
2022-11-28 11:10:00,90.19,90.19,90.1,90.15,27152.0,82.5793,82.5793,82.4968,82.5426,27152.0
2022-11-28 11:15:00,90.15,90.22,90.13,90.14,21726.0,82.5426,82.6067,82.5243,82.5335,21726.0
2022-11-28 11:20:00,90.11,90.11,90.06,90.07,17143.0,82.506,82.506,82.4602,82.4694,17143.0
2022-11-28 11:25:00,90.06,90.15,90.02,90.1,50349.0,82.4602,82.5426,82.4236,82.4968,50349.0
2022-11-28 11:30:00,90.1,90.24,90.07,90.18,47290.0,82.4968,82.625,82.4694,82.5701,47290.0
2022-11-28 11:35:00,90.18,90.22,90.16,90.22,22418.0,82.5701,82.6067,82.5518,82.6067,22418.0
2022-11-28 11:40:00,90.21,90.28,90.16,90.27,22688.0,82.5976,82.6617,82.5518,82.6525,22688.0
2022-11-28 11:45:00,90.27,90.3,90.22,90.28,37670.0,82.6525,82.68,82.6067,82.6617,37670.0
2022-11-28 11:50:00,90.26,90.29,90.2,90.26,16399.0,82.6433,82.6708,82.5884,82.6433,16399.0
2022-11-28 11:55:00,90.26,90.33,90.22,90.22,46135.0,82.6433,82.7074,82.6067,82.6067,46135.0
2022-11-28 12:00:00,90.24,90.28,89.93,90.15,47440.0,82.625,82.6617,82.3412,82.5426,47440.0
2022-11-28 12:05:00,90.15,90.34,90.06,90.09,38136.0,82.5426,82.7166,82.4602,82.4877,38136.0
2022-11-28 12:10:00,90.08,90.14,90.03,90.04,28458.0,82.4785,82.5335,82.4328,82.4419,28458.0
2022-11-28 12:15:00,90.04,90.21,90.0,90.16,36323.0,82.4419,82.5976,82.4053,82.5518,36323.0
2022-11-28 12:20:00,90.17,90.22,90.12,90.15,14007.0,82.5609,82.6067,82.5152,82.5426,14007.0
2022-11-28 12:25:00,90.14,90.17,90.11,90.13,27055.0,82.5335,82.5609,82.506,82.5243,27055.0
2022-11-28 12:30:00,90.13,90.26,90.12,90.21,14299.0,82.5243,82.6433,82.5152,82.5976,14299.0
2022-11-28 12:35:00,90.2,90.23,90.17,90.19,18412.0,82.5884,82.6159,82.5609,82.5793,18412.0
2022-11-28 12:40:00,90.19,90.24,90.19,90.23,13544.0,82.5793,82.625,82.5793,82.6159,13544.0
2022-11-28 12:45:00,90.23,90.26,90.09,90.11,23130.0,82.6159,82.6433,82.4877,82.506,23130.0
2022-11-28 12:50:00,90.11,90.13,89.98,90.0,16994.0,82.506,82.5243,82.387,82.4053,16994.0
2022-11-28 12:55:00,90.01,90.07,90.0,90.04,17288.0,82.4144,82.4694,82.4053,82.4419,17288.0
2022-11-28 13:00:00,90.06,90.13,90.04,90.11,18177.0,82.4602,82.5243,82.4419,82.506,18177.0
2022-11-28 13:05:00,90.12,90.14,90.04,90.06,15154.0,82.5152,82.5335,82.4419,82.4602,15154.0
2022-11-28 13:10:00,90.06,90.12,90.01,90.12,35970.0,82.4602,82.5152,82.4144,82.5152,35970.0
2022-11-28 13:15:00,90.12,90.16,90.06,90.09,25747.0,82.5152,82.5518,82.4602,82.4877,25747.0
2022-11-28 13:20:00,90.1,90.13,90.05,90.1,26281.0,82.4968,82.5243,82.4511,82.4968,26281.0
2022-11-28 13:25:00,90.1,90.17,90.06,90.11,27892.0,82.4968,82.5609,82.4602,82.506,27892.0
2022-11-28 13:30:00,90.11,90.11,90.0,90.0,22392.0,82.506,82.506,82.4053,82.4053,22392.0
2022-11-28 13:35:00,90.0,90.07,89.98,90.06,19440.0,82.4053,82.4694,82.387,82.4602,19440.0
2022-11-28 13:40:00,90.06,90.07,89.95,90.02,21276.0,82.4602,82.4694,82.3595,82.4236,21276.0
2022-11-28 13:45:00,90.02,90.08,89.97,89.97,28388.0,82.4236,82.4785,82.3778,82.3778,28388.0
2022-11-28 13:50:00,89.95,89.96,89.85,89.86,16810.0,82.3595,82.3687,82.2679,82.2771,16810.0
2022-11-28 13:55:00,89.86,89.88,89.7,89.8,17469.0,82.2771,82.2954,82.1306,82.2222,17469.0
2022-11-28 14:00:00,89.79,89.82,89.73,89.81,31748.0,82.213,82.2405,82.1581,82.2313,31748.0
2022-11-28 14:05:00,89.8,89.83,89.73,89.8,24184.0,82.2222,82.2496,82.1581,82.2222,24184.0
2022-11-28 14:10:00,89.79,89.86,89.77,89.86,14240.0,82.213,82.2771,82.1947,82.2771,14240.0
2022-11-28 14:15:00,89.86,89.94,89.84,89.9,24973.0,82.2771,82.3503,82.2588,82.3137,24973.0
2022-11-28 14:20:00,89.92,89.92,89.82,89.91,28262.0,82.332,82.332,82.2405,82.3229,28262.0
2022-11-28 14:25:00,89.91,89.97,89.9,89.92,28539.0,82.3229,82.3778,82.3137,82.332,28539.0
2022-11-28 14:30:00,89.92,89.97,89.83,89.96,23047.0,82.332,82.3778,82.2496,82.3687,23047.0
2022-11-28 14:35:00,89.96,90.01,89.92,89.94,28179.0,82.3687,82.4144,82.332,82.3503,28179.0
2022-11-28 14:40:00,89.95,89.99,89.91,89.97,24002.0,82.3595,82.3961,82.3229,82.3778,24002.0
2022-11-28 14:45:00,89.96,89.98,89.88,89.89,23354.0,82.3687,82.387,82.2954,82.3046,23354.0
2022-11-28 14:50:00,89.89,89.93,89.88,89.92,14430.0,82.3046,82.3412,82.2954,82.332,14430.0
2022-11-28 14:55:00,89.91,89.93,89.81,89.85,20482.0,82.3229,82.3412,82.2313,82.2679,20482.0
2022-11-28 15:00:00,89.86,89.87,89.77,89.84,28666.0,82.2771,82.2863,82.1947,82.2588,28666.0
2022-11-28 15:05:00,89.85,89.92,89.83,89.9,65909.0,82.2679,82.332,82.2496,82.3137,65909.0
2022-11-28 15:10:00,89.89,89.95,89.85,89.89,45255.0,82.3046,82.3595,82.2679,82.3046,45255.0
2022-11-28 15:15:00,89.89,89.9,89.81,89.86,27822.0,82.3046,82.3137,82.2313,82.2771,27822.0
2022-11-28 15:20:00,89.86,89.88,89.84,89.86,25323.0,82.2771,82.2954,82.2588,82.2771,25323.0
2022-11-28 15:25:00,89.85,89.86,89.8,89.84,27637.0,82.2679,82.2771,82.2222,82.2588,27637.0
2022-11-28 15:30:00,89.84,89.9,89.78,89.89,75482.0,82.2588,82.3137,82.2039,82.3046,75482.0
2022-11-28 15:35:00,89.9,89.98,89.88,89.94,57971.0,82.3137,82.387,82.2954,82.3503,57971.0
2022-11-28 15:40:00,89.94,90.06,89.93,90.05,59220.0,82.3503,82.4602,82.3412,82.4511,59220.0
2022-11-28 15:45:00,90.05,90.06,89.91,89.91,64456.0,82.4511,82.4602,82.3229,82.3229,64456.0
2022-11-28 15:50:00,89.92,90.02,89.9,89.93,129203.0,82.332,82.4236,82.3137,82.3412,129203.0
2022-11-28 15:55:00,89.93,89.98,89.85,89.93,436908.0,82.3412,82.387,82.2679,82.3412,436908.0
2022-11-29 09:30:00,89.64,90.3,89.6,90.28,115970.0,82.0757,82.68,82.039,82.6617,115970.0
2022-11-29 09:35:00,90.29,90.51,90.22,90.51,60585.0,82.6708,82.8722,82.6067,82.8722,60585.0
2022-11-29 09:40:00,90.57,90.77,90.27,90.31,82141.0,82.9272,83.1103,82.6525,82.6891,82141.0
2022-11-29 09:45:00,90.31,90.47,90.3,90.4,33607.0,82.6891,82.8356,82.68,82.7715,33607.0
2022-11-29 09:50:00,90.39,90.52,90.26,90.42,35614.0,82.7624,82.8814,82.6433,82.7898,35614.0
2022-11-29 09:55:00,90.42,90.5,90.31,90.47,34908.0,82.7898,82.8631,82.6891,82.8356,34908.0
2022-11-29 10:00:00,90.45,90.61,90.43,90.61,53993.0,82.8173,82.9638,82.799,82.9638,53993.0
2022-11-29 10:05:00,90.63,90.69,90.52,90.54,35241.0,82.9821,83.0371,82.8814,82.8997,35241.0
2022-11-29 10:10:00,90.56,90.66,90.53,90.65,27573.0,82.918,83.0096,82.8906,83.0004,27573.0
2022-11-29 10:15:00,90.66,90.78,90.63,90.74,38593.0,83.0096,83.1195,82.9821,83.0828,38593.0
2022-11-29 10:20:00,90.75,90.8,90.68,90.8,29064.0,83.092,83.1378,83.0279,83.1378,29064.0
2022-11-29 10:25:00,90.82,90.99,90.78,90.99,33253.0,83.1561,83.3117,83.1195,83.3117,33253.0
2022-11-29 10:30:00,90.99,91.11,90.94,91.07,44800.0,83.3117,83.4216,83.266,83.385,44800.0
2022-11-29 10:35:00,91.07,91.08,90.98,91.02,22020.0,83.385,83.3941,83.3026,83.3392,22020.0
2022-11-29 10:40:00,91.02,91.02,90.93,90.99,22246.0,83.3392,83.3392,83.2568,83.3117,22246.0
2022-11-29 10:45:00,91.0,91.07,90.98,91.0,22448.0,83.3209,83.385,83.3026,83.3209,22448.0
2022-11-29 10:50:00,90.99,91.04,90.94,91.01,21606.0,83.3117,83.3575,83.266,83.3301,21606.0
2022-11-29 10:55:00,91.01,91.06,90.96,90.96,25745.0,83.3301,83.3758,83.2843,83.2843,25745.0
2022-11-29 11:00:00,90.95,91.02,90.68,90.78,30086.0,83.2751,83.3392,83.0279,83.1195,30086.0
2022-11-29 11:05:00,90.8,90.8,90.56,90.57,31810.0,83.1378,83.1378,82.918,82.9272,31810.0
2022-11-29 11:10:00,90.55,90.64,90.51,90.56,21060.0,82.9089,82.9913,82.8722,82.918,21060.0
2022-11-29 11:15:00,90.56,90.59,90.46,90.47,35813.0,82.918,82.9455,82.8265,82.8356,35813.0
2022-11-29 11:20:00,90.47,90.66,90.44,90.64,35552.0,82.8356,83.0096,82.8082,82.9913,35552.0
2022-11-29 11:25:00,90.64,90.67,90.57,90.64,55530.0,82.9913,83.0187,82.9272,82.9913,55530.0
2022-11-29 11:30:00,90.65,90.73,90.62,90.65,75553.0,83.0004,83.0737,82.973,83.0004,75553.0
2022-11-29 11:35:00,90.66,90.69,90.5,90.55,37783.0,83.0096,83.0371,82.8631,82.9089,37783.0
2022-11-29 11:40:00,90.55,90.65,90.51,90.61,18382.0,82.9089,83.0004,82.8722,82.9638,18382.0
2022-11-29 11:45:00,90.61,90.7,90.59,90.66,42030.0,82.9638,83.0462,82.9455,83.0096,42030.0
2022-11-29 11:50:00,90.66,90.69,90.57,90.68,56706.0,83.0096,83.0371,82.9272,83.0279,56706.0
2022-11-29 11:55:00,90.68,90.74,90.67,90.68,23759.0,83.0279,83.0828,83.0187,83.0279,23759.0
2022-11-29 12:00:00,90.68,90.7,90.57,90.67,34104.0,83.0279,83.0462,82.9272,83.0187,34104.0
2022-11-29 12:05:00,90.66,90.75,90.64,90.69,15430.0,83.0096,83.092,82.9913,83.0371,15430.0
2022-11-29 12:10:00,90.69,90.71,90.61,90.7,24890.0,83.0371,83.0554,82.9638,83.0462,24890.0
2022-11-29 12:15:00,90.71,90.73,90.65,90.72,15575.0,83.0554,83.0737,83.0004,83.0645,15575.0
2022-11-29 12:20:00,90.72,90.73,90.6,90.64,28314.0,83.0645,83.0737,82.9547,82.9913,28314.0
2022-11-29 12:25:00,90.63,90.71,90.6,90.61,18392.0,82.9821,83.0554,82.9547,82.9638,18392.0
2022-11-29 12:30:00,90.62,90.68,90.6,90.64,22672.0,82.973,83.0279,82.9547,82.9913,22672.0
2022-11-29 12:35:00,90.64,90.91,90.62,90.88,66766.0,82.9913,83.2385,82.973,83.211,66766.0
2022-11-29 12:40:00,90.89,90.99,90.88,90.95,28354.0,83.2202,83.3117,83.211,83.2751,28354.0
2022-11-29 12:45:00,90.95,91.02,90.89,91.02,34042.0,83.2751,83.3392,83.2202,83.3392,34042.0
2022-11-29 12:50:00,91.02,91.06,90.99,91.0,46935.0,83.3392,83.3758,83.3117,83.3209,46935.0
2022-11-29 12:55:00,91.0,91.05,90.97,90.98,26901.0,83.3209,83.3667,83.2934,83.3026,26901.0
2022-11-29 13:00:00,90.98,91.02,90.93,90.97,17704.0,83.3026,83.3392,83.2568,83.2934,17704.0
2022-11-29 13:05:00,90.98,90.98,90.84,90.85,19918.0,83.3026,83.3026,83.1744,83.1836,19918.0
2022-11-29 13:10:00,90.86,90.94,90.85,90.94,17341.0,83.1927,83.266,83.1836,83.266,17341.0
2022-11-29 13:15:00,90.93,90.94,90.75,90.8,18528.0,83.2568,83.266,83.092,83.1378,18528.0
2022-11-29 13:20:00,90.8,90.82,90.74,90.78,23608.0,83.1378,83.1561,83.0828,83.1195,23608.0
2022-11-29 13:25:00,90.79,90.79,90.65,90.69,21763.0,83.1286,83.1286,83.0004,83.0371,21763.0
2022-11-29 13:30:00,90.7,90.76,90.68,90.76,127826.0,83.0462,83.1012,83.0279,83.1012,127826.0
2022-11-29 13:35:00,90.76,90.94,90.76,90.93,38853.0,83.1012,83.266,83.1012,83.2568,38853.0
2022-11-29 13:40:00,90.92,90.94,90.82,90.83,31359.0,83.2477,83.266,83.1561,83.1652,31359.0
2022-11-29 13:45:00,90.83,90.87,90.82,90.84,22387.0,83.1652,83.2019,83.1561,83.1744,22387.0
2022-11-29 13:50:00,90.84,90.95,90.84,90.95,38912.0,83.1744,83.2751,83.1744,83.2751,38912.0
2022-11-29 13:55:00,90.95,91.04,90.94,91.01,57620.0,83.2751,83.3575,83.266,83.3301,57620.0
2022-11-29 14:00:00,91.02,91.29,91.02,91.29,67483.0,83.3392,83.5864,83.3392,83.5864,67483.0
2022-11-29 14:05:00,91.3,91.3,91.19,91.28,38081.0,83.5956,83.5956,83.4949,83.5773,38081.0
2022-11-29 14:10:00,91.28,91.34,91.27,91.34,56897.0,83.5773,83.6322,83.5681,83.6322,56897.0
2022-11-29 14:15:00,91.33,91.47,91.33,91.42,81122.0,83.6231,83.7512,83.6231,83.7055,81122.0
2022-11-29 14:20:00,91.45,91.45,91.14,91.16,34840.0,83.7329,83.7329,83.4491,83.4674,34840.0
2022-11-29 14:25:00,91.16,91.18,91.03,91.05,32555.0,83.4674,83.4857,83.3484,83.3667,32555.0
2022-11-29 14:30:00,91.06,91.06,90.98,91.05,30482.0,83.3758,83.3758,83.3026,83.3667,30482.0
2022-11-29 14:35:00,91.04,91.1,91.02,91.08,46321.0,83.3575,83.4125,83.3392,83.3941,46321.0
2022-11-29 14:40:00,91.09,91.11,91.0,91.05,25435.0,83.4033,83.4216,83.3209,83.3667,25435.0
2022-11-29 14:45:00,91.06,91.08,91.02,91.06,29409.0,83.3758,83.3941,83.3392,83.3758,29409.0
2022-11-29 14:50:00,91.06,91.14,91.05,91.06,26617.0,83.3758,83.4491,83.3667,83.3758,26617.0
2022-11-29 14:55:00,91.06,91.12,91.06,91.12,36609.0,83.3758,83.4308,83.3758,83.4308,36609.0
2022-11-29 15:00:00,91.12,91.17,91.06,91.06,37103.0,83.4308,83.4766,83.3758,83.3758,37103.0
2022-11-29 15:05:00,91.06,91.19,91.06,91.16,47464.0,83.3758,83.4949,83.3758,83.4674,47464.0
2022-11-29 15:10:00,91.15,91.15,91.07,91.11,35743.0,83.4582,83.4582,83.385,83.4216,35743.0
2022-11-29 15:15:00,91.12,91.13,90.99,90.99,59127.0,83.4308,83.4399,83.3117,83.3117,59127.0
2022-11-29 15:20:00,90.99,91.08,90.97,91.01,44858.0,83.3117,83.3941,83.2934,83.3301,44858.0
2022-11-29 15:25:00,91.01,91.09,90.96,91.04,41323.0,83.3301,83.4033,83.2843,83.3575,41323.0
2022-11-29 15:30:00,91.04,91.17,91.03,91.15,51187.0,83.3575,83.4766,83.3484,83.4582,51187.0
2022-11-29 15:35:00,91.14,91.16,90.97,91.05,85646.0,83.4491,83.4674,83.2934,83.3667,85646.0
2022-11-29 15:40:00,91.04,91.12,91.02,91.03,95526.0,83.3575,83.4308,83.3392,83.3484,95526.0
2022-11-29 15:45:00,91.02,91.15,90.97,91.15,85992.0,83.3392,83.4582,83.2934,83.4582,85992.0
2022-11-29 15:50:00,91.15,91.16,90.97,91.04,84132.0,83.4582,83.4674,83.2934,83.3575,84132.0
2022-11-29 15:55:00,91.03,91.14,91.02,91.07,191193.0,83.3484,83.4491,83.3392,83.385,191193.0
2022-11-30 09:30:00,91.28,91.57,91.1,91.29,163109.0,83.5773,83.8428,83.4125,83.5864,163109.0
2022-11-30 09:35:00,91.27,91.28,90.88,90.89,80777.0,83.5681,83.5773,83.211,83.2202,80777.0
2022-11-30 09:40:00,90.89,90.92,90.66,90.7,81991.0,83.2202,83.2477,83.0096,83.0462,81991.0
2022-11-30 09:45:00,90.7,90.8,90.19,90.21,132320.0,83.0462,83.1378,82.5793,82.5976,132320.0
2022-11-30 09:50:00,90.22,90.35,90.08,90.12,109787.0,82.6067,82.7258,82.4785,82.5152,109787.0
2022-11-30 09:55:00,90.14,90.22,90.02,90.15,191196.0,82.5335,82.6067,82.4236,82.5426,191196.0
2022-11-30 10:00:00,90.2,90.2,89.91,89.92,143859.0,82.5884,82.5884,82.3229,82.332,143859.0
2022-11-30 10:05:00,89.94,89.98,89.66,89.78,73225.0,82.3503,82.387,82.094,82.2039,73225.0
2022-11-30 10:10:00,89.77,89.92,89.43,89.46,71812.0,82.1947,82.332,81.8834,81.9109,71812.0
2022-11-30 10:15:00,89.46,89.48,89.17,89.24,78969.0,81.9109,81.9292,81.6453,81.7094,78969.0
2022-11-30 10:20:00,89.25,89.38,89.13,89.3,68168.0,81.7186,81.8376,81.6087,81.7644,68168.0
2022-11-30 10:25:00,89.28,89.46,89.24,89.32,58184.0,81.746,81.9109,81.7094,81.7827,58184.0
2022-11-30 10:30:00,89.3,89.43,89.26,89.4,56664.0,81.7644,81.8834,81.7277,81.8559,56664.0
2022-11-30 10:35:00,89.41,89.43,89.27,89.43,43733.0,81.8651,81.8834,81.7369,81.8834,43733.0
2022-11-30 10:40:00,89.44,89.66,89.44,89.6,50372.0,81.8925,82.094,81.8925,82.039,50372.0
2022-11-30 10:45:00,89.6,89.62,89.51,89.53,36468.0,82.039,82.0574,81.9566,81.9749,36468.0
2022-11-30 10:50:00,89.51,89.54,89.43,89.43,35766.0,81.9566,81.9841,81.8834,81.8834,35766.0
2022-11-30 10:55:00,89.43,89.65,89.38,89.59,46843.0,81.8834,82.0848,81.8376,82.0299,46843.0
2022-11-30 11:00:00,89.59,89.67,89.49,89.55,31095.0,82.0299,82.1031,81.9383,81.9933,31095.0
2022-11-30 11:05:00,89.55,89.78,89.48,89.73,49502.0,81.9933,82.2039,81.9292,82.1581,49502.0
2022-11-30 11:10:00,89.72,89.72,89.63,89.7,27542.0,82.1489,82.1489,82.0665,82.1306,27542.0
2022-11-30 11:15:00,89.7,89.84,89.66,89.84,37246.0,82.1306,82.2588,82.094,82.2588,37246.0
2022-11-30 11:20:00,89.84,90.05,89.82,90.05,33468.0,82.2588,82.4511,82.2405,82.4511,33468.0
2022-11-30 11:25:00,90.06,90.16,90.02,90.11,43329.0,82.4602,82.5518,82.4236,82.506,43329.0
2022-11-30 11:30:00,90.12,90.31,90.12,90.26,34664.0,82.5152,82.6891,82.5152,82.6433,34664.0
2022-11-30 11:35:00,90.26,90.31,90.22,90.31,37024.0,82.6433,82.6891,82.6067,82.6891,37024.0
2022-11-30 11:40:00,90.31,90.45,90.25,90.44,36406.0,82.6891,82.8173,82.6342,82.8082,36406.0
2022-11-30 11:45:00,90.42,90.48,90.33,90.34,41315.0,82.7898,82.8448,82.7074,82.7166,41315.0
2022-11-30 11:50:00,90.33,90.47,90.3,90.42,31896.0,82.7074,82.8356,82.68,82.7898,31896.0
2022-11-30 11:55:00,90.42,90.49,90.39,90.44,25407.0,82.7898,82.8539,82.7624,82.8082,25407.0
2022-11-30 12:00:00,90.46,90.6,90.45,90.6,35057.0,82.8265,82.9547,82.8173,82.9547,35057.0
2022-11-30 12:05:00,90.61,90.61,90.35,90.39,20505.0,82.9638,82.9638,82.7258,82.7624,20505.0
2022-11-30 12:10:00,90.4,90.41,90.29,90.29,27137.0,82.7715,82.7807,82.6708,82.6708,27137.0
2022-11-30 12:15:00,90.28,90.28,90.06,90.08,22049.0,82.6617,82.6617,82.4602,82.4785,22049.0
2022-11-30 12:20:00,90.06,90.06,89.89,89.96,28051.0,82.4602,82.4602,82.3046,82.3687,28051.0
2022-11-30 12:25:00,89.96,90.02,89.94,89.97,20607.0,82.3687,82.4236,82.3503,82.3778,20607.0
2022-11-30 12:30:00,89.97,90.02,89.84,89.91,21072.0,82.3778,82.4236,82.2588,82.3229,21072.0
2022-11-30 12:35:00,89.91,89.91,89.78,89.83,19023.0,82.3229,82.3229,82.2039,82.2496,19023.0
2022-11-30 12:40:00,89.85,89.97,89.78,89.88,32606.0,82.2679,82.3778,82.2039,82.2954,32606.0
2022-11-30 12:45:00,89.86,89.9,89.77,89.81,19110.0,82.2771,82.3137,82.1947,82.2313,19110.0
2022-11-30 12:50:00,89.81,89.93,89.81,89.89,21917.0,82.2313,82.3412,82.2313,82.3046,21917.0
2022-11-30 12:55:00,89.89,89.99,89.87,89.97,23046.0,82.3046,82.3961,82.2863,82.3778,23046.0
2022-11-30 13:00:00,89.98,90.05,89.95,90.04,17492.0,82.387,82.4511,82.3595,82.4419,17492.0
2022-11-30 13:05:00,90.04,90.17,90.03,90.15,17562.0,82.4419,82.5609,82.4328,82.5426,17562.0
2022-11-30 13:10:00,90.16,90.17,90.1,90.13,15570.0,82.5518,82.5609,82.4968,82.5243,15570.0
2022-11-30 13:15:00,90.13,90.31,90.13,90.16,50707.0,82.5243,82.6891,82.5243,82.5518,50707.0
2022-11-30 13:20:00,90.17,90.21,90.11,90.15,17650.0,82.5609,82.5976,82.506,82.5426,17650.0
2022-11-30 13:25:00,90.16,90.22,90.13,90.21,19793.0,82.5518,82.6067,82.5243,82.5976,19793.0
2022-11-30 13:30:00,90.2,90.89,90.07,90.6,76675.0,82.5884,83.2202,82.4694,82.9547,76675.0
2022-11-30 13:35:00,90.64,91.14,90.62,91.06,55523.0,82.9913,83.4491,82.973,83.3758,55523.0
2022-11-30 13:40:00,91.08,91.2,90.87,91.0,41413.0,83.3941,83.504,83.2019,83.3209,41413.0
2022-11-30 13:45:00,91.06,91.06,90.59,90.84,38416.0,83.3758,83.3758,82.9455,83.1744,38416.0
2022-11-30 13:50:00,90.86,90.99,90.84,90.99,20712.0,83.1927,83.3117,83.1744,83.3117,20712.0
2022-11-30 13:55:00,91.0,91.35,90.97,91.25,37687.0,83.3209,83.6414,83.2934,83.5498,37687.0
2022-11-30 14:00:00,91.22,91.43,91.22,91.4,34438.0,83.5223,83.7146,83.5223,83.6871,34438.0
2022-11-30 14:05:00,91.42,91.6,91.42,91.55,66206.0,83.7055,83.8703,83.7055,83.8245,66206.0
2022-11-30 14:10:00,91.54,91.62,91.41,91.47,41619.0,83.8153,83.8886,83.6963,83.7512,41619.0
2022-11-30 14:15:00,91.48,91.85,91.46,91.85,68937.0,83.7604,84.0992,83.7421,84.0992,68937.0
2022-11-30 14:20:00,91.84,91.93,91.68,91.8,64429.0,84.09,84.1724,83.9435,84.0534,64429.0
2022-11-30 14:25:00,91.75,91.81,91.68,91.73,37990.0,84.0076,84.0625,83.9435,83.9893,37990.0
2022-11-30 14:30:00,91.73,91.73,91.61,91.64,40923.0,83.9893,83.9893,83.8794,83.9069,40923.0
2022-11-30 14:35:00,91.63,91.64,91.43,91.43,72690.0,83.8977,83.9069,83.7146,83.7146,72690.0
2022-11-30 14:40:00,91.44,91.6,91.39,91.45,30106.0,83.7238,83.8703,83.678,83.7329,30106.0
2022-11-30 14:45:00,91.45,91.6,91.44,91.59,54910.0,83.7329,83.8703,83.7238,83.8611,54910.0
2022-11-30 14:50:00,91.6,91.78,91.58,91.7,36230.0,83.8703,84.0351,83.852,83.9618,36230.0
2022-11-30 14:55:00,91.71,91.87,91.69,91.87,32936.0,83.971,84.1175,83.9527,84.1175,32936.0
2022-11-30 15:00:00,91.87,92.09,91.82,92.08,107069.0,84.1175,84.3189,84.0717,84.3098,107069.0
2022-11-30 15:05:00,92.07,92.22,92.05,92.21,100593.0,84.3006,84.4379,84.2823,84.4288,100593.0
2022-11-30 15:10:00,92.22,92.36,92.2,92.34,99113.0,84.4379,84.5661,84.4196,84.5478,99113.0
2022-11-30 15:15:00,92.35,92.58,92.3,92.33,111015.0,84.557,84.7676,84.5112,84.5387,111015.0
2022-11-30 15:20:00,92.33,92.49,92.27,92.49,89613.0,84.5387,84.6852,84.4837,84.6852,89613.0
2022-11-30 15:25:00,92.5,92.63,92.48,92.63,74150.0,84.6943,84.8134,84.676,84.8134,74150.0
2022-11-30 15:30:00,92.62,92.84,92.59,92.81,97595.0,84.8042,85.0056,84.7767,84.9782,97595.0
2022-11-30 15:35:00,92.82,92.96,92.72,92.78,149018.0,84.9873,85.1155,84.8958,84.9507,149018.0
2022-11-30 15:40:00,92.78,92.98,92.77,92.98,171790.0,84.9507,85.1338,84.9415,85.1338,171790.0
2022-11-30 15:45:00,92.98,93.08,92.94,93.05,286793.0,85.1338,85.2254,85.0972,85.1979,286793.0
2022-11-30 15:50:00,93.04,93.25,92.95,93.12,475090.0,85.1888,85.381,85.1063,85.262,475090.0
2022-11-30 15:55:00,93.12,93.13,92.91,93.04,622508.0,85.262,85.2712,85.0697,85.1888,622508.0
2022-12-01 09:30:00,93.06,93.49,92.94,93.1,141634.0,85.2071,85.6008,85.0972,85.2437,141634.0
2022-12-01 09:35:00,93.11,93.28,92.91,93.0,98779.0,85.2528,85.4085,85.0697,85.1521,98779.0
2022-12-01 09:40:00,93.0,93.18,92.51,92.77,52263.0,85.1521,85.3169,84.7035,84.9415,52263.0
2022-12-01 09:45:00,92.84,93.03,92.76,93.01,49653.0,85.0056,85.1796,84.9324,85.1613,49653.0
2022-12-01 09:50:00,92.99,93.28,92.98,93.18,63752.0,85.143,85.4085,85.1338,85.3169,63752.0
2022-12-01 09:55:00,93.16,93.23,93.08,93.14,62218.0,85.2986,85.3627,85.2254,85.2803,62218.0
2022-12-01 10:00:00,93.15,93.31,92.96,93.13,105222.0,85.2895,85.436,85.1155,85.2712,105222.0
2022-12-01 10:05:00,93.14,93.19,92.88,92.88,59885.0,85.2803,85.3261,85.0423,85.0423,59885.0
2022-12-01 10:10:00,92.87,92.94,92.49,92.55,87112.0,85.0331,85.0972,84.6852,84.7401,87112.0
2022-12-01 10:15:00,92.53,92.56,92.24,92.25,73290.0,84.7218,84.7493,84.4563,84.4654,73290.0
2022-12-01 10:20:00,92.25,92.35,92.13,92.3,63796.0,84.4654,84.557,84.3555,84.5112,63796.0
2022-12-01 10:25:00,92.29,92.37,92.24,92.31,58144.0,84.502,84.5753,84.4563,84.5204,58144.0
2022-12-01 10:30:00,92.29,92.3,92.04,92.19,39692.0,84.502,84.5112,84.2731,84.4105,39692.0
2022-12-01 10:35:00,92.2,92.46,92.16,92.45,31814.0,84.4196,84.6577,84.383,84.6485,31814.0
2022-12-01 10:40:00,92.46,92.52,92.35,92.5,69302.0,84.6577,84.7126,84.557,84.6943,69302.0
2022-12-01 10:45:00,92.48,92.79,92.45,92.79,36896.0,84.676,84.9598,84.6485,84.9598,36896.0
2022-12-01 10:50:00,92.77,92.82,92.67,92.74,36247.0,84.9415,84.9873,84.85,84.9141,36247.0
2022-12-01 10:55:00,92.75,92.91,92.6,92.89,42690.0,84.9232,85.0697,84.7859,85.0514,42690.0
2022-12-01 11:00:00,92.91,92.91,92.73,92.76,37650.0,85.0697,85.0697,84.9049,84.9324,37650.0
2022-12-01 11:05:00,92.77,92.81,92.66,92.79,32673.0,84.9415,84.9782,84.8408,84.9598,32673.0
2022-12-01 11:10:00,92.79,92.81,92.69,92.79,37040.0,84.9598,84.9782,84.8683,84.9598,37040.0
2022-12-01 11:15:00,92.78,92.78,92.44,92.53,48397.0,84.9507,84.9507,84.6394,84.7218,48397.0
2022-12-01 11:20:00,92.53,92.77,92.51,92.77,32473.0,84.7218,84.9415,84.7035,84.9415,32473.0
2022-12-01 11:25:00,92.76,92.8,92.66,92.78,32709.0,84.9324,84.969,84.8408,84.9507,32709.0
2022-12-01 11:30:00,92.79,92.99,92.76,92.99,57245.0,84.9598,85.143,84.9324,85.143,57245.0
2022-12-01 11:35:00,92.98,93.1,92.91,92.98,25343.0,85.1338,85.2437,85.0697,85.1338,25343.0
2022-12-01 11:40:00,92.99,93.14,92.95,93.03,28960.0,85.143,85.2803,85.1063,85.1796,28960.0
2022-12-01 11:45:00,93.04,93.05,92.82,92.84,20971.0,85.1888,85.1979,84.9873,85.0056,20971.0
2022-12-01 11:50:00,92.84,92.88,92.73,92.85,21432.0,85.0056,85.0423,84.9049,85.0148,21432.0
2022-12-01 11:55:00,92.85,92.97,92.83,92.93,29107.0,85.0148,85.1247,84.9965,85.088,29107.0
2022-12-01 12:00:00,92.93,92.94,92.66,92.68,24038.0,85.088,85.0972,84.8408,84.8591,24038.0
2022-12-01 12:05:00,92.67,92.71,92.54,92.57,32355.0,84.85,84.8866,84.7309,84.7584,32355.0
2022-12-01 12:10:00,92.55,92.62,92.45,92.51,34516.0,84.7401,84.8042,84.6485,84.7035,34516.0
2022-12-01 12:15:00,92.53,92.59,92.39,92.39,34332.0,84.7218,84.7767,84.5936,84.5936,34332.0
2022-12-01 12:20:00,92.38,92.63,92.38,92.62,21136.0,84.5844,84.8134,84.5844,84.8042,21136.0
2022-12-01 12:25:00,92.65,92.78,92.65,92.76,17011.0,84.8317,84.9507,84.8317,84.9324,17011.0
2022-12-01 12:30:00,92.77,92.89,92.77,92.83,14415.0,84.9415,85.0514,84.9415,84.9965,14415.0
2022-12-01 12:35:00,92.82,92.83,92.59,92.61,17320.0,84.9873,84.9965,84.7767,84.795,17320.0
2022-12-01 12:40:00,92.6,92.62,92.46,92.5,17259.0,84.7859,84.8042,84.6577,84.6943,17259.0
2022-12-01 12:45:00,92.49,92.58,92.41,92.55,20326.0,84.6852,84.7676,84.6119,84.7401,20326.0
2022-12-01 12:50:00,92.55,92.66,92.55,92.59,13816.0,84.7401,84.8408,84.7401,84.7767,13816.0
2022-12-01 12:55:00,92.6,92.64,92.48,92.52,52989.0,84.7859,84.8225,84.676,84.7126,52989.0
2022-12-01 13:00:00,92.54,92.62,92.49,92.6,16120.0,84.7309,84.8042,84.6852,84.7859,16120.0
2022-12-01 13:05:00,92.61,92.72,92.57,92.61,17887.0,84.795,84.8958,84.7584,84.795,17887.0
2022-12-01 13:10:00,92.61,92.62,92.48,92.51,22537.0,84.795,84.8042,84.676,84.7035,22537.0
2022-12-01 13:15:00,92.52,92.54,92.34,92.4,31088.0,84.7126,84.7309,84.5478,84.6028,31088.0
2022-12-01 13:20:00,92.41,92.55,92.41,92.52,67946.0,84.6119,84.7401,84.6119,84.7126,67946.0
2022-12-01 13:25:00,92.52,92.63,92.5,92.56,19616.0,84.7126,84.8134,84.6943,84.7493,19616.0
2022-12-01 13:30:00,92.56,92.61,92.41,92.46,40286.0,84.7493,84.795,84.6119,84.6577,40286.0
2022-12-01 13:35:00,92.46,92.58,92.43,92.51,30700.0,84.6577,84.7676,84.6302,84.7035,30700.0
2022-12-01 13:40:00,92.52,92.69,92.52,92.65,20019.0,84.7126,84.8683,84.7126,84.8317,20019.0
2022-12-01 13:45:00,92.66,92.74,92.6,92.61,54312.0,84.8408,84.9141,84.7859,84.795,54312.0
2022-12-01 13:50:00,92.62,92.67,92.57,92.62,21616.0,84.8042,84.85,84.7584,84.8042,21616.0
2022-12-01 13:55:00,92.63,92.71,92.59,92.68,22114.0,84.8134,84.8866,84.7767,84.8591,22114.0
2022-12-01 14:00:00,92.68,92.7,92.56,92.56,29591.0,84.8591,84.8774,84.7493,84.7493,29591.0
2022-12-01 14:05:00,92.56,92.72,92.56,92.7,39948.0,84.7493,84.8958,84.7493,84.8774,39948.0
2022-12-01 14:10:00,92.71,92.85,92.67,92.83,32651.0,84.8866,85.0148,84.85,84.9965,32651.0
2022-12-01 14:15:00,92.84,92.84,92.74,92.79,20505.0,85.0056,85.0056,84.9141,84.9598,20505.0
2022-12-01 14:20:00,92.8,92.86,92.75,92.85,25019.0,84.969,85.0239,84.9232,85.0148,25019.0
2022-12-01 14:25:00,92.86,92.91,92.83,92.88,32589.0,85.0239,85.0697,84.9965,85.0423,32589.0
2022-12-01 14:30:00,92.87,92.89,92.76,92.8,31490.0,85.0331,85.0514,84.9324,84.969,31490.0
2022-12-01 14:35:00,92.79,92.9,92.73,92.85,24707.0,84.9598,85.0606,84.9049,85.0148,24707.0
2022-12-01 14:40:00,92.83,92.92,92.81,92.9,36980.0,84.9965,85.0789,84.9782,85.0606,36980.0
2022-12-01 14:45:00,92.9,92.99,92.89,92.99,102216.0,85.0606,85.143,85.0514,85.143,102216.0
2022-12-01 14:50:00,92.98,93.08,92.94,93.01,29218.0,85.1338,85.2254,85.0972,85.1613,29218.0
2022-12-01 14:55:00,93.02,93.03,92.93,92.99,24489.0,85.1704,85.1796,85.088,85.143,24489.0
2022-12-01 15:00:00,92.98,93.01,92.91,92.96,39536.0,85.1338,85.1613,85.0697,85.1155,39536.0
2022-12-01 15:05:00,92.95,93.08,92.93,93.04,37827.0,85.1063,85.2254,85.088,85.1888,37827.0
2022-12-01 15:10:00,93.04,93.1,92.98,93.0,46600.0,85.1888,85.2437,85.1338,85.1521,46600.0
2022-12-01 15:15:00,93.0,93.07,92.94,92.98,38793.0,85.1521,85.2162,85.0972,85.1338,38793.0
2022-12-01 15:20:00,92.98,93.02,92.89,92.91,28091.0,85.1338,85.1704,85.0514,85.0697,28091.0
2022-12-01 15:25:00,92.92,92.96,92.87,92.91,26394.0,85.0789,85.1155,85.0331,85.0697,26394.0
2022-12-01 15:30:00,92.91,92.96,92.88,92.92,53776.0,85.0697,85.1155,85.0423,85.0789,53776.0
2022-12-01 15:35:00,92.92,93.04,92.91,93.04,45912.0,85.0789,85.1888,85.0697,85.1888,45912.0
2022-12-01 15:40:00,93.03,93.14,92.95,93.14,70032.0,85.1796,85.2803,85.1063,85.2803,70032.0
2022-12-01 15:45:00,93.12,93.14,93.0,93.02,98786.0,85.262,85.2803,85.1521,85.1704,98786.0
2022-12-01 15:50:00,93.03,93.18,93.0,93.01,131976.0,85.1796,85.3169,85.1521,85.1613,131976.0
2022-12-01 15:55:00,93.0,93.06,92.81,92.99,351171.0,85.1521,85.2071,84.9782,85.143,351171.0
2022-12-02 09:30:00,91.86,92.07,91.74,91.99,122810.0,84.1083,84.3006,83.9985,84.2274,122810.0
2022-12-02 09:35:00,92.05,92.26,91.95,92.08,38729.0,84.2823,84.4746,84.1907,84.3098,38729.0
2022-12-02 09:40:00,92.06,92.12,91.77,91.78,55674.0,84.2915,84.3464,84.0259,84.0351,55674.0
2022-12-02 09:45:00,91.81,92.03,91.81,91.86,71836.0,84.0625,84.264,84.0625,84.1083,71836.0
2022-12-02 09:50:00,91.88,92.13,91.84,92.11,48734.0,84.1266,84.3555,84.09,84.3372,48734.0
2022-12-02 09:55:00,92.11,92.18,92.02,92.17,43170.0,84.3372,84.4013,84.2548,84.3922,43170.0
2022-12-02 10:00:00,92.17,92.27,92.12,92.12,49506.0,84.3922,84.4837,84.3464,84.3464,49506.0
2022-12-02 10:05:00,92.11,92.38,92.08,92.34,30489.0,84.3372,84.5844,84.3098,84.5478,30489.0
2022-12-02 10:10:00,92.34,92.66,92.34,92.63,40755.0,84.5478,84.8408,84.5478,84.8134,40755.0
2022-12-02 10:15:00,92.64,92.64,92.33,92.4,36129.0,84.8225,84.8225,84.5387,84.6028,36129.0
2022-12-02 10:20:00,92.42,92.44,92.25,92.25,36457.0,84.6211,84.6394,84.4654,84.4654,36457.0
2022-12-02 10:25:00,92.25,92.28,92.0,92.09,26899.0,84.4654,84.4929,84.2365,84.3189,26899.0
2022-12-02 10:30:00,92.1,92.39,92.0,92.38,26792.0,84.3281,84.5936,84.2365,84.5844,26792.0
2022-12-02 10:35:00,92.36,92.36,92.22,92.25,17213.0,84.5661,84.5661,84.4379,84.4654,17213.0
2022-12-02 10:40:00,92.24,92.45,92.24,92.4,27715.0,84.4563,84.6485,84.4563,84.6028,27715.0
2022-12-02 10:45:00,92.39,92.48,92.39,92.48,21970.0,84.5936,84.676,84.5936,84.676,21970.0
2022-12-02 10:50:00,92.49,92.61,92.46,92.54,26059.0,84.6852,84.795,84.6577,84.7309,26059.0
2022-12-02 10:55:00,92.52,92.52,92.11,92.16,42997.0,84.7126,84.7126,84.3372,84.383,42997.0
2022-12-02 11:00:00,92.15,92.19,92.04,92.15,20502.0,84.3739,84.4105,84.2731,84.3739,20502.0
2022-12-02 11:05:00,92.15,92.22,92.09,92.17,21510.0,84.3739,84.4379,84.3189,84.3922,21510.0
2022-12-02 11:10:00,92.18,92.18,92.05,92.11,26497.0,84.4013,84.4013,84.2823,84.3372,26497.0
2022-12-02 11:15:00,92.1,92.1,92.03,92.09,21545.0,84.3281,84.3281,84.264,84.3189,21545.0
2022-12-02 11:20:00,92.09,92.19,92.07,92.19,40131.0,84.3189,84.4105,84.3006,84.4105,40131.0
2022-12-02 11:25:00,92.18,92.27,92.17,92.26,21240.0,84.4013,84.4837,84.3922,84.4746,21240.0
2022-12-02 11:30:00,92.26,92.33,92.22,92.29,20898.0,84.4746,84.5387,84.4379,84.502,20898.0
2022-12-02 11:35:00,92.28,92.46,92.24,92.41,20809.0,84.4929,84.6577,84.4563,84.6119,20809.0
2022-12-02 11:40:00,92.39,92.55,92.39,92.45,17628.0,84.5936,84.7401,84.5936,84.6485,17628.0
2022-12-02 11:45:00,92.44,92.47,92.38,92.4,18440.0,84.6394,84.6669,84.5844,84.6028,18440.0
2022-12-02 11:50:00,92.41,92.42,92.31,92.34,18017.0,84.6119,84.6211,84.5204,84.5478,18017.0
2022-12-02 11:55:00,92.36,92.44,92.35,92.37,16981.0,84.5661,84.6394,84.557,84.5753,16981.0
2022-12-02 12:00:00,92.37,92.55,92.36,92.51,15886.0,84.5753,84.7401,84.5661,84.7035,15886.0
2022-12-02 12:05:00,92.49,92.6,92.48,92.54,14557.0,84.6852,84.7859,84.676,84.7309,14557.0
2022-12-02 12:10:00,92.55,92.63,92.53,92.59,29907.0,84.7401,84.8134,84.7218,84.7767,29907.0
2022-12-02 12:15:00,92.58,92.58,92.46,92.46,21808.0,84.7676,84.7676,84.6577,84.6577,21808.0
2022-12-02 12:20:00,92.44,92.45,92.34,92.34,18075.0,84.6394,84.6485,84.5478,84.5478,18075.0
2022-12-02 12:25:00,92.34,92.36,92.27,92.27,14180.0,84.5478,84.5661,84.4837,84.4837,14180.0
2022-12-02 12:30:00,92.26,92.28,92.19,92.2,17371.0,84.4746,84.4929,84.4105,84.4196,17371.0
2022-12-02 12:35:00,92.19,92.23,92.08,92.12,18082.0,84.4105,84.4471,84.3098,84.3464,18082.0
2022-12-02 12:40:00,92.12,92.13,92.06,92.06,38129.0,84.3464,84.3555,84.2915,84.2915,38129.0
2022-12-02 12:45:00,92.05,92.11,92.02,92.03,34456.0,84.2823,84.3372,84.2548,84.264,34456.0
2022-12-02 12:50:00,92.01,92.06,92.0,92.03,27852.0,84.2457,84.2915,84.2365,84.264,27852.0
2022-12-02 12:55:00,92.03,92.03,91.88,91.9,28917.0,84.264,84.264,84.1266,84.145,28917.0
2022-12-02 13:00:00,91.89,91.93,91.74,91.76,42685.0,84.1358,84.1724,83.9985,84.0168,42685.0
2022-12-02 13:05:00,91.75,91.77,91.63,91.65,36618.0,84.0076,84.0259,83.8977,83.916,36618.0
2022-12-02 13:10:00,91.65,91.76,91.64,91.7,24305.0,83.916,84.0168,83.9069,83.9618,24305.0
2022-12-02 13:15:00,91.67,91.73,91.55,91.56,43401.0,83.9344,83.9893,83.8245,83.8336,43401.0
2022-12-02 13:20:00,91.56,91.6,91.51,91.53,38623.0,83.8336,83.8703,83.7879,83.8062,38623.0
2022-12-02 13:25:00,91.53,91.62,91.51,91.6,29483.0,83.8062,83.8886,83.7879,83.8703,29483.0
2022-12-02 13:30:00,91.58,91.69,91.55,91.65,42172.0,83.852,83.9527,83.8245,83.916,42172.0
2022-12-02 13:35:00,91.65,91.66,91.55,91.59,38780.0,83.916,83.9252,83.8245,83.8611,38780.0
2022-12-02 13:40:00,91.6,91.66,91.56,91.65,35183.0,83.8703,83.9252,83.8336,83.916,35183.0
2022-12-02 13:45:00,91.65,91.74,91.63,91.7,26660.0,83.916,83.9985,83.8977,83.9618,26660.0
2022-12-02 13:50:00,91.7,91.78,91.69,91.77,73719.0,83.9618,84.0351,83.9527,84.0259,73719.0
2022-12-02 13:55:00,91.77,91.82,91.73,91.81,35614.0,84.0259,84.0717,83.9893,84.0625,35614.0
2022-12-02 14:00:00,91.82,91.83,91.73,91.78,21155.0,84.0717,84.0809,83.9893,84.0351,21155.0
2022-12-02 14:05:00,91.77,91.79,91.68,91.7,21724.0,84.0259,84.0442,83.9435,83.9618,21724.0
2022-12-02 14:10:00,91.7,91.7,91.59,91.69,30511.0,83.9618,83.9618,83.8611,83.9527,30511.0
2022-12-02 14:15:00,91.69,91.86,91.69,91.83,80373.0,83.9527,84.1083,83.9527,84.0809,80373.0
2022-12-02 14:20:00,91.82,91.85,91.76,91.78,16818.0,84.0717,84.0992,84.0168,84.0351,16818.0
2022-12-02 14:25:00,91.8,91.9,91.79,91.89,41949.0,84.0534,84.145,84.0442,84.1358,41949.0
2022-12-02 14:30:00,91.89,91.91,91.84,91.88,18426.0,84.1358,84.1541,84.09,84.1266,18426.0
2022-12-02 14:35:00,91.88,91.88,91.78,91.82,25065.0,84.1266,84.1266,84.0351,84.0717,25065.0
2022-12-02 14:40:00,91.81,91.85,91.77,91.84,78822.0,84.0625,84.0992,84.0259,84.09,78822.0
2022-12-02 14:45:00,91.84,91.91,91.81,91.9,20969.0,84.09,84.1541,84.0625,84.145,20969.0
2022-12-02 14:50:00,91.92,91.96,91.88,91.96,27086.0,84.1633,84.1999,84.1266,84.1999,27086.0
2022-12-02 14:55:00,91.96,92.07,91.96,92.01,27481.0,84.1999,84.3006,84.1999,84.2457,27481.0
2022-12-02 15:00:00,92.03,92.08,91.94,92.05,35173.0,84.264,84.3098,84.1816,84.2823,35173.0
2022-12-02 15:05:00,92.03,92.13,91.96,92.1,34687.0,84.264,84.3555,84.1999,84.3281,34687.0
2022-12-02 15:10:00,92.1,92.21,92.05,92.19,40952.0,84.3281,84.4288,84.2823,84.4105,40952.0
2022-12-02 15:15:00,92.19,92.31,92.14,92.26,48529.0,84.4105,84.5204,84.3647,84.4746,48529.0
2022-12-02 15:20:00,92.28,92.28,92.13,92.14,54965.0,84.4929,84.4929,84.3555,84.3647,54965.0
2022-12-02 15:25:00,92.15,92.16,92.0,92.06,65545.0,84.3739,84.383,84.2365,84.2915,65545.0
2022-12-02 15:30:00,92.05,92.09,91.88,91.9,53395.0,84.2823,84.3189,84.1266,84.145,53395.0
2022-12-02 15:35:00,91.9,92.02,91.83,92.0,83615.0,84.145,84.2548,84.0809,84.2365,83615.0
2022-12-02 15:40:00,92.0,92.05,91.96,91.99,92856.0,84.2365,84.2823,84.1999,84.2274,92856.0
2022-12-02 15:45:00,92.0,92.04,91.89,91.96,127265.0,84.2365,84.2731,84.1358,84.1999,127265.0
2022-12-02 15:50:00,91.97,92.08,91.93,92.04,140057.0,84.209,84.3098,84.1724,84.2731,140057.0
2022-12-02 15:55:00,92.03,92.12,92.01,92.08,327653.0,84.264,84.3464,84.2457,84.3098,327653.0
2022-12-05 09:30:00,91.48,91.72,91.35,91.43,157353.0,83.7604,83.9801,83.6414,83.7146,157353.0
2022-12-05 09:35:00,91.42,91.63,91.3,91.63,54678.0,83.7055,83.8977,83.5956,83.8977,54678.0
2022-12-05 09:40:00,91.62,91.62,91.32,91.36,52969.0,83.8886,83.8886,83.6139,83.6505,52969.0
2022-12-05 09:45:00,91.35,91.36,91.0,91.03,103186.0,83.6414,83.6505,83.3209,83.3484,103186.0
2022-12-05 09:50:00,91.02,91.12,90.81,91.01,69454.0,83.3392,83.4308,83.1469,83.3301,69454.0
2022-12-05 09:55:00,91.02,91.05,90.66,90.7,106632.0,83.3392,83.3667,83.0096,83.0462,106632.0
2022-12-05 10:00:00,90.65,90.65,90.35,90.58,244020.0,83.0004,83.0004,82.7258,82.9363,244020.0
2022-12-05 10:05:00,90.59,90.96,90.59,90.9,113296.0,82.9455,83.2843,82.9455,83.2293,113296.0
2022-12-05 10:10:00,90.88,91.03,90.85,90.96,39087.0,83.211,83.3484,83.1836,83.2843,39087.0
2022-12-05 10:15:00,90.95,90.95,90.48,90.5,94813.0,83.2751,83.2751,82.8448,82.8631,94813.0
2022-12-05 10:20:00,90.51,90.76,90.46,90.75,92051.0,82.8722,83.1012,82.8265,83.092,92051.0
2022-12-05 10:25:00,90.73,90.84,90.7,90.7,120972.0,83.0737,83.1744,83.0462,83.0462,120972.0
2022-12-05 10:30:00,90.68,90.82,90.62,90.8,62520.0,83.0279,83.1561,82.973,83.1378,62520.0
2022-12-05 10:35:00,90.8,90.84,90.73,90.84,40276.0,83.1378,83.1744,83.0737,83.1744,40276.0
2022-12-05 10:40:00,90.84,90.98,90.8,90.84,56551.0,83.1744,83.3026,83.1378,83.1744,56551.0
2022-12-05 10:45:00,90.84,90.85,90.52,90.72,71635.0,83.1744,83.1836,82.8814,83.0645,71635.0
2022-12-05 10:50:00,90.72,90.74,90.6,90.64,55867.0,83.0645,83.0828,82.9547,82.9913,55867.0
2022-12-05 10:55:00,90.65,90.72,90.47,90.65,58363.0,83.0004,83.0645,82.8356,83.0004,58363.0
2022-12-05 11:00:00,90.66,90.74,90.65,90.7,44330.0,83.0096,83.0828,83.0004,83.0462,44330.0
2022-12-05 11:05:00,90.71,90.86,90.71,90.86,46297.0,83.0554,83.1927,83.0554,83.1927,46297.0
2022-12-05 11:10:00,90.86,91.02,90.85,90.9,43387.0,83.1927,83.3392,83.1836,83.2293,43387.0
2022-12-05 11:15:00,90.88,90.92,90.79,90.8,45185.0,83.211,83.2477,83.1286,83.1378,45185.0
2022-12-05 11:20:00,90.8,90.86,90.62,90.65,37173.0,83.1378,83.1927,82.973,83.0004,37173.0
2022-12-05 11:25:00,90.64,90.64,90.46,90.5,84162.0,82.9913,82.9913,82.8265,82.8631,84162.0
2022-12-05 11:30:00,90.51,90.51,90.24,90.27,77279.0,82.8722,82.8722,82.625,82.6525,77279.0
2022-12-05 11:35:00,90.26,90.27,90.17,90.25,40068.0,82.6433,82.6525,82.5609,82.6342,40068.0
2022-12-05 11:40:00,90.26,90.28,90.13,90.17,102953.0,82.6433,82.6617,82.5243,82.5609,102953.0
2022-12-05 11:45:00,90.17,90.29,90.16,90.29,35799.0,82.5609,82.6708,82.5518,82.6708,35799.0
2022-12-05 11:50:00,90.3,90.39,90.21,90.21,29417.0,82.68,82.7624,82.5976,82.5976,29417.0
2022-12-05 11:55:00,90.21,90.21,89.86,89.89,45248.0,82.5976,82.5976,82.2771,82.3046,45248.0
2022-12-05 12:00:00,89.89,89.9,89.75,89.78,38437.0,82.3046,82.3137,82.1764,82.2039,38437.0
2022-12-05 12:05:00,89.78,89.88,89.77,89.84,38938.0,82.2039,82.2954,82.1947,82.2588,38938.0
2022-12-05 12:10:00,89.83,89.85,89.72,89.75,44456.0,82.2496,82.2679,82.1489,82.1764,44456.0
2022-12-05 12:15:00,89.74,90.03,89.74,90.03,42898.0,82.1672,82.4328,82.1672,82.4328,42898.0
2022-12-05 12:20:00,90.04,90.1,89.97,90.06,42841.0,82.4419,82.4968,82.3778,82.4602,42841.0
2022-12-05 12:25:00,90.05,90.05,89.86,89.87,83721.0,82.4511,82.4511,82.2771,82.2863,83721.0
2022-12-05 12:30:00,89.87,89.92,89.68,89.71,113371.0,82.2863,82.332,82.1123,82.1398,113371.0
2022-12-05 12:35:00,89.69,89.87,89.68,89.87,18607.0,82.1214,82.2863,82.1123,82.2863,18607.0
2022-12-05 12:40:00,89.88,89.89,89.81,89.89,24357.0,82.2954,82.3046,82.2313,82.3046,24357.0
2022-12-05 12:45:00,89.89,90.07,89.88,90.02,22877.0,82.3046,82.4694,82.2954,82.4236,22877.0
2022-12-05 12:50:00,90.01,90.03,89.92,89.92,23986.0,82.4144,82.4328,82.332,82.332,23986.0
2022-12-05 12:55:00,89.93,89.94,89.81,89.82,43026.0,82.3412,82.3503,82.2313,82.2405,43026.0
2022-12-05 13:00:00,89.82,89.83,89.71,89.72,63127.0,82.2405,82.2496,82.1398,82.1489,63127.0
2022-12-05 13:05:00,89.74,89.79,89.68,89.71,46835.0,82.1672,82.213,82.1123,82.1398,46835.0
2022-12-05 13:10:00,89.71,89.78,89.68,89.78,41556.0,82.1398,82.2039,82.1123,82.2039,41556.0
2022-12-05 13:15:00,89.79,89.86,89.74,89.84,53408.0,82.213,82.2771,82.1672,82.2588,53408.0
2022-12-05 13:20:00,89.84,89.85,89.63,89.67,43043.0,82.2588,82.2679,82.0665,82.1031,43043.0
2022-12-05 13:25:00,89.67,89.67,89.52,89.54,37533.0,82.1031,82.1031,81.9658,81.9841,37533.0
2022-12-05 13:30:00,89.56,89.6,89.53,89.59,29134.0,82.0024,82.039,81.9749,82.0299,29134.0
2022-12-05 13:35:00,89.59,89.68,89.58,89.67,38270.0,82.0299,82.1123,82.0207,82.1031,38270.0
2022-12-05 13:40:00,89.67,89.71,89.6,89.62,35041.0,82.1031,82.1398,82.039,82.0574,35041.0
2022-12-05 13:45:00,89.62,89.64,89.54,89.63,28340.0,82.0574,82.0757,81.9841,82.0665,28340.0
2022-12-05 13:50:00,89.62,89.63,89.4,89.49,42142.0,82.0574,82.0665,81.8559,81.9383,42142.0
2022-12-05 13:55:00,89.48,89.48,89.22,89.27,57429.0,81.9292,81.9292,81.6911,81.7369,57429.0
2022-12-05 14:00:00,89.27,89.29,89.1,89.18,77193.0,81.7369,81.7552,81.5812,81.6545,77193.0
2022-12-05 14:05:00,89.19,89.22,89.12,89.16,43668.0,81.6636,81.6911,81.5995,81.6362,43668.0
2022-12-05 14:10:00,89.16,89.36,89.14,89.34,72437.0,81.6362,81.8193,81.6179,81.801,72437.0
2022-12-05 14:15:00,89.34,89.36,89.26,89.35,65510.0,81.801,81.8193,81.7277,81.8101,65510.0
2022-12-05 14:20:00,89.36,89.37,89.16,89.22,58079.0,81.8193,81.8284,81.6362,81.6911,58079.0
2022-12-05 14:25:00,89.21,89.36,89.21,89.26,52245.0,81.682,81.8193,81.682,81.7277,52245.0
2022-12-05 14:30:00,89.25,89.27,89.16,89.23,81684.0,81.7186,81.7369,81.6362,81.7003,81684.0
2022-12-05 14:35:00,89.23,89.24,89.14,89.16,52661.0,81.7003,81.7094,81.6179,81.6362,52661.0
2022-12-05 14:40:00,89.17,89.19,89.09,89.19,42409.0,81.6453,81.6636,81.5721,81.6636,42409.0
2022-12-05 14:45:00,89.19,89.21,89.11,89.19,44901.0,81.6636,81.682,81.5904,81.6636,44901.0
2022-12-05 14:50:00,89.19,89.38,89.19,89.38,71312.0,81.6636,81.8376,81.6636,81.8376,71312.0
2022-12-05 14:55:00,89.38,89.45,89.32,89.43,45726.0,81.8376,81.9017,81.7827,81.8834,45726.0
2022-12-05 15:00:00,89.42,89.59,89.42,89.56,67272.0,81.8742,82.0299,81.8742,82.0024,67272.0
2022-12-05 15:05:00,89.58,89.59,89.49,89.52,59898.0,82.0207,82.0299,81.9383,81.9658,59898.0
2022-12-05 15:10:00,89.51,89.6,89.44,89.57,61585.0,81.9566,82.039,81.8925,82.0116,61585.0
2022-12-05 15:15:00,89.57,89.59,89.41,89.42,57804.0,82.0116,82.0299,81.8651,81.8742,57804.0
2022-12-05 15:20:00,89.41,89.42,89.21,89.25,112571.0,81.8651,81.8742,81.682,81.7186,112571.0
2022-12-05 15:25:00,89.25,89.28,89.08,89.12,72640.0,81.7186,81.746,81.5629,81.5995,72640.0
2022-12-05 15:30:00,89.13,89.27,89.12,89.27,73873.0,81.6087,81.7369,81.5995,81.7369,73873.0
2022-12-05 15:35:00,89.27,89.5,89.26,89.4,108122.0,81.7369,81.9475,81.7277,81.8559,108122.0
2022-12-05 15:40:00,89.4,89.43,89.26,89.39,136374.0,81.8559,81.8834,81.7277,81.8468,136374.0
2022-12-05 15:45:00,89.38,89.44,89.26,89.38,163669.0,81.8376,81.8925,81.7277,81.8376,163669.0
2022-12-05 15:50:00,89.38,89.64,89.33,89.64,249800.0,81.8376,82.0757,81.7918,82.0757,249800.0
2022-12-05 15:55:00,89.64,89.89,89.62,89.76,469277.0,82.0757,82.3046,82.0574,82.1855,469277.0
2022-12-06 09:30:00,89.62,89.71,89.11,89.56,191534.0,82.0574,82.1398,81.5904,82.0024,191534.0
2022-12-06 09:35:00,89.59,89.76,89.13,89.16,88119.0,82.0299,82.1855,81.6087,81.6362,88119.0
2022-12-06 09:40:00,89.14,89.23,88.12,88.15,159809.0,81.6179,81.7003,80.6839,80.7114,159809.0
2022-12-06 09:45:00,88.15,88.52,87.93,88.32,198177.0,80.7114,81.0502,80.51,80.8671,198177.0
2022-12-06 09:50:00,88.3,88.3,88.05,88.09,104734.0,80.8487,80.8487,80.6198,80.6565,104734.0
2022-12-06 09:55:00,88.1,88.22,87.99,88.09,167507.0,80.6656,80.7755,80.5649,80.6565,167507.0
2022-12-06 10:00:00,88.1,88.22,87.93,87.95,147338.0,80.6656,80.7755,80.51,80.5283,147338.0
2022-12-06 10:05:00,87.94,87.94,87.54,87.65,128350.0,80.5191,80.5191,80.1529,80.2536,128350.0
2022-12-06 10:10:00,87.64,87.64,87.44,87.49,96074.0,80.2444,80.2444,80.0613,80.1071,96074.0
2022-12-06 10:15:00,87.48,87.56,87.17,87.21,89468.0,80.0979,80.1712,79.8141,79.8507,89468.0
2022-12-06 10:20:00,87.2,87.43,87.19,87.41,91533.0,79.8416,80.0522,79.8324,80.0338,91533.0
2022-12-06 10:25:00,87.42,87.51,87.38,87.41,118413.0,80.043,80.1254,80.0064,80.0338,118413.0
2022-12-06 10:30:00,87.4,87.51,87.02,87.02,200419.0,80.0247,80.1254,79.6768,79.6768,200419.0
2022-12-06 10:35:00,87.02,87.11,86.95,87.0,175490.0,79.6768,79.7592,79.6127,79.6584,175490.0
2022-12-06 10:40:00,87.01,87.36,87.0,87.33,105219.0,79.6676,79.9881,79.6584,79.9606,105219.0
2022-12-06 10:45:00,87.33,87.5,87.23,87.48,74191.0,79.9606,80.1162,79.869,80.0979,74191.0
2022-12-06 10:50:00,87.48,87.63,87.44,87.54,47290.0,80.0979,80.2353,80.0613,80.1529,47290.0
2022-12-06 10:55:00,87.54,87.54,87.4,87.49,103370.0,80.1529,80.1529,80.0247,80.1071,103370.0
2022-12-06 11:00:00,87.5,87.52,87.33,87.36,77527.0,80.1162,80.1346,79.9606,79.9881,77527.0
2022-12-06 11:05:00,87.37,87.46,87.22,87.23,138064.0,79.9972,80.0796,79.8599,79.869,138064.0
2022-12-06 11:10:00,87.22,87.42,87.21,87.29,83561.0,79.8599,80.043,79.8507,79.924,83561.0
2022-12-06 11:15:00,87.29,87.32,87.19,87.2,70762.0,79.924,79.9514,79.8324,79.8416,70762.0
2022-12-06 11:20:00,87.21,87.36,87.18,87.36,108858.0,79.8507,79.9881,79.8233,79.9881,108858.0
2022-12-06 11:25:00,87.35,87.46,87.29,87.38,125569.0,79.9789,80.0796,79.924,80.0064,125569.0
2022-12-06 11:30:00,87.38,87.46,87.3,87.43,51858.0,80.0064,80.0796,79.9331,80.0522,51858.0
2022-12-06 11:35:00,87.44,87.48,87.26,87.31,35334.0,80.0613,80.0979,79.8965,79.9423,35334.0
2022-12-06 11:40:00,87.32,87.32,87.04,87.1,98212.0,79.9514,79.9514,79.6951,79.75,98212.0
2022-12-06 11:45:00,87.09,87.16,87.04,87.1,58434.0,79.7408,79.8049,79.6951,79.75,58434.0
2022-12-06 11:50:00,87.09,87.09,86.67,86.68,54687.0,79.7408,79.7408,79.3563,79.3654,54687.0
2022-12-06 11:55:00,86.68,86.7,86.47,86.47,90404.0,79.3654,79.3838,79.1732,79.1732,90404.0
2022-12-06 12:00:00,86.47,86.55,86.41,86.53,70913.0,79.1732,79.2464,79.1182,79.2281,70913.0
2022-12-06 12:05:00,86.52,86.74,86.52,86.68,73338.0,79.2189,79.4204,79.2189,79.3654,73338.0
2022-12-06 12:10:00,86.69,86.74,86.55,86.72,65928.0,79.3746,79.4204,79.2464,79.4021,65928.0
2022-12-06 12:15:00,86.73,86.74,86.59,86.67,76817.0,79.4112,79.4204,79.283,79.3563,76817.0
2022-12-06 12:20:00,86.66,86.98,86.66,86.95,58760.0,79.3471,79.6401,79.3471,79.6127,58760.0
2022-12-06 12:25:00,86.94,87.25,86.92,87.23,81006.0,79.6035,79.8873,79.5852,79.869,81006.0
2022-12-06 12:30:00,87.21,87.22,87.0,87.19,63399.0,79.8507,79.8599,79.6584,79.8324,63399.0
2022-12-06 12:35:00,87.19,87.19,87.02,87.04,82959.0,79.8324,79.8324,79.6768,79.6951,82959.0
2022-12-06 12:40:00,87.06,87.1,86.92,86.96,97186.0,79.7134,79.75,79.5852,79.6218,97186.0
2022-12-06 12:45:00,86.94,87.04,86.89,86.99,53215.0,79.6035,79.6951,79.5577,79.6493,53215.0
2022-12-06 12:50:00,87.0,87.04,86.91,86.95,78982.0,79.6584,79.6951,79.576,79.6127,78982.0
2022-12-06 12:55:00,86.96,87.03,86.92,86.95,46140.0,79.6218,79.6859,79.5852,79.6127,46140.0
2022-12-06 13:00:00,86.95,86.99,86.92,86.96,52487.0,79.6127,79.6493,79.5852,79.6218,52487.0
2022-12-06 13:05:00,86.97,86.98,86.8,86.8,53476.0,79.631,79.6401,79.4753,79.4753,53476.0
2022-12-06 13:10:00,86.8,86.82,86.6,86.68,68436.0,79.4753,79.4936,79.2922,79.3654,68436.0
2022-12-06 13:15:00,86.67,86.69,86.54,86.59,66704.0,79.3563,79.3746,79.2373,79.283,66704.0
2022-12-06 13:20:00,86.59,86.65,86.5,86.53,67734.0,79.283,79.338,79.2006,79.2281,67734.0
2022-12-06 13:25:00,86.51,86.54,86.43,86.47,146782.0,79.2098,79.2373,79.1365,79.1732,146782.0
2022-12-06 13:30:00,86.47,86.71,86.46,86.71,52570.0,79.1732,79.3929,79.164,79.3929,52570.0
2022-12-06 13:35:00,86.71,86.8,86.62,86.74,48468.0,79.3929,79.4753,79.3105,79.4204,48468.0
2022-12-06 13:40:00,86.75,86.89,86.75,86.86,72981.0,79.4295,79.5577,79.4295,79.5303,72981.0
2022-12-06 13:45:00,86.87,87.04,86.87,87.03,34486.0,79.5394,79.6951,79.5394,79.6859,34486.0
2022-12-06 13:50:00,87.03,87.14,86.88,86.9,51593.0,79.6859,79.7866,79.5486,79.5669,51593.0
2022-12-06 13:55:00,86.9,87.02,86.89,87.0,34727.0,79.5669,79.6768,79.5577,79.6584,34727.0
2022-12-06 14:00:00,87.0,87.04,86.81,86.92,63128.0,79.6584,79.6951,79.4845,79.5852,63128.0
2022-12-06 14:05:00,86.92,86.93,86.81,86.88,34329.0,79.5852,79.5943,79.4845,79.5486,34329.0
2022-12-06 14:10:00,86.87,86.87,86.74,86.85,43613.0,79.5394,79.5394,79.4204,79.5211,43613.0
2022-12-06 14:15:00,86.85,86.88,86.76,86.83,30520.0,79.5211,79.5486,79.4387,79.5028,30520.0
2022-12-06 14:20:00,86.83,86.84,86.71,86.84,59164.0,79.5028,79.5119,79.3929,79.5119,59164.0
2022-12-06 14:25:00,86.83,86.98,86.83,86.89,36432.0,79.5028,79.6401,79.5028,79.5577,36432.0
2022-12-06 14:30:00,86.89,86.91,86.77,86.78,48808.0,79.5577,79.576,79.4479,79.457,48808.0
2022-12-06 14:35:00,86.77,86.81,86.63,86.81,58563.0,79.4479,79.4845,79.3197,79.4845,58563.0
2022-12-06 14:40:00,86.81,86.97,86.8,86.96,39723.0,79.4845,79.631,79.4753,79.6218,39723.0
2022-12-06 14:45:00,86.96,87.0,86.87,86.89,37455.0,79.6218,79.6584,79.5394,79.5577,37455.0
2022-12-06 14:50:00,86.89,87.14,86.88,87.13,36353.0,79.5577,79.7866,79.5486,79.7775,36353.0
2022-12-06 14:55:00,87.13,87.15,87.03,87.09,43664.0,79.7775,79.7958,79.6859,79.7408,43664.0
2022-12-06 15:00:00,87.11,87.33,87.09,87.25,96309.0,79.7592,79.9606,79.7408,79.8873,96309.0
2022-12-06 15:05:00,87.25,87.36,87.25,87.31,43181.0,79.8873,79.9881,79.8873,79.9423,43181.0
2022-12-06 15:10:00,87.32,87.42,87.25,87.4,66573.0,79.9514,80.043,79.8873,80.0247,66573.0
2022-12-06 15:15:00,87.4,87.46,87.18,87.23,84234.0,80.0247,80.0796,79.8233,79.869,84234.0
2022-12-06 15:20:00,87.23,87.37,87.16,87.34,72547.0,79.869,79.9972,79.8049,79.9698,72547.0
2022-12-06 15:25:00,87.34,87.37,87.23,87.26,61143.0,79.9698,79.9972,79.869,79.8965,61143.0
2022-12-06 15:30:00,87.26,87.41,87.18,87.36,171254.0,79.8965,80.0338,79.8233,79.9881,171254.0
2022-12-06 15:35:00,87.36,87.43,87.26,87.41,139429.0,79.9881,80.0522,79.8965,80.0338,139429.0
2022-12-06 15:40:00,87.41,87.46,87.33,87.36,230288.0,80.0338,80.0796,79.9606,79.9881,230288.0
2022-12-06 15:45:00,87.36,87.4,87.29,87.37,165838.0,79.9881,80.0247,79.924,79.9972,165838.0
2022-12-06 15:50:00,87.35,87.66,87.31,87.65,246773.0,79.9789,80.2627,79.9423,80.2536,246773.0
2022-12-06 15:55:00,87.65,87.7,87.46,87.5,539711.0,80.2536,80.2994,80.0796,80.1162,539711.0
2022-12-07 09:30:00,86.82,87.07,86.71,86.92,116764.0,79.4936,79.7225,79.3929,79.5852,116764.0
2022-12-07 09:35:00,86.9,87.42,86.86,87.39,51553.0,79.5669,80.043,79.5303,80.0155,51553.0
2022-12-07 09:40:00,87.39,87.44,87.27,87.42,57979.0,80.0155,80.0613,79.9057,80.043,57979.0
2022-12-07 09:45:00,87.42,87.58,87.34,87.48,46758.0,80.043,80.1895,79.9698,80.0979,46758.0
2022-12-07 09:50:00,87.45,87.51,87.28,87.44,31035.0,80.0705,80.1254,79.9148,80.0613,31035.0
2022-12-07 09:55:00,87.42,87.44,87.23,87.25,18580.0,80.043,80.0613,79.869,79.8873,18580.0
2022-12-07 10:00:00,87.25,87.51,86.99,87.49,107183.0,79.8873,80.1254,79.6493,80.1071,107183.0
2022-12-07 10:05:00,87.5,87.69,87.39,87.42,46376.0,80.1162,80.2902,80.0155,80.043,46376.0
2022-12-07 10:10:00,87.39,87.6,87.2,87.47,166361.0,80.0155,80.2078,79.8416,80.0888,166361.0
2022-12-07 10:15:00,87.47,87.64,87.42,87.44,99586.0,80.0888,80.2444,80.043,80.0613,99586.0
2022-12-07 10:20:00,87.39,87.56,87.37,87.49,68943.0,80.0155,80.1712,79.9972,80.1071,68943.0
2022-12-07 10:25:00,87.49,87.74,87.35,87.72,40701.0,80.1071,80.336,79.9789,80.3177,40701.0
2022-12-07 10:30:00,87.71,88.03,87.71,87.78,38280.0,80.3085,80.6015,80.3085,80.3726,38280.0
2022-12-07 10:35:00,87.77,87.83,87.62,87.67,34140.0,80.3635,80.4184,80.2261,80.2719,34140.0
2022-12-07 10:40:00,87.66,87.86,87.63,87.79,36585.0,80.2627,80.4459,80.2353,80.3818,36585.0
2022-12-07 10:45:00,87.8,87.92,87.75,87.92,27850.0,80.3909,80.5008,80.3452,80.5008,27850.0
2022-12-07 10:50:00,87.91,87.98,87.81,87.85,33600.0,80.4917,80.5557,80.4001,80.4367,33600.0
2022-12-07 10:55:00,87.83,87.87,87.58,87.6,27836.0,80.4184,80.455,80.1895,80.2078,27836.0
2022-12-07 11:00:00,87.61,87.71,87.54,87.64,45234.0,80.217,80.3085,80.1529,80.2444,45234.0
2022-12-07 11:05:00,87.64,87.71,87.47,87.47,32366.0,80.2444,80.3085,80.0888,80.0888,32366.0
2022-12-07 11:10:00,87.45,87.5,87.39,87.43,32145.0,80.0705,80.1162,80.0155,80.0522,32145.0
2022-12-07 11:15:00,87.4,87.5,87.38,87.39,36493.0,80.0247,80.1162,80.0064,80.0155,36493.0
2022-12-07 11:20:00,87.39,87.4,87.05,87.06,95621.0,80.0155,80.0247,79.7042,79.7134,95621.0
2022-12-07 11:25:00,87.07,87.26,87.07,87.18,64977.0,79.7225,79.8965,79.7225,79.8233,64977.0
2022-12-07 11:30:00,87.18,87.19,87.01,87.06,61222.0,79.8233,79.8324,79.6676,79.7134,61222.0
2022-12-07 11:35:00,87.07,87.26,87.06,87.2,50109.0,79.7225,79.8965,79.7134,79.8416,50109.0
2022-12-07 11:40:00,87.22,87.31,87.16,87.23,102462.0,79.8599,79.9423,79.8049,79.869,102462.0
2022-12-07 11:45:00,87.22,87.32,87.19,87.3,38265.0,79.8599,79.9514,79.8324,79.9331,38265.0
2022-12-07 11:50:00,87.29,87.34,87.15,87.16,35606.0,79.924,79.9698,79.7958,79.8049,35606.0
2022-12-07 11:55:00,87.14,87.29,87.1,87.25,24875.0,79.7866,79.924,79.75,79.8873,24875.0
2022-12-07 12:00:00,87.26,87.28,87.16,87.17,66488.0,79.8965,79.9148,79.8049,79.8141,66488.0
2022-12-07 12:05:00,87.18,87.2,87.08,87.2,32426.0,79.8233,79.8416,79.7317,79.8416,32426.0
2022-12-07 12:10:00,87.23,87.31,87.12,87.24,23254.0,79.869,79.9423,79.7683,79.8782,23254.0
2022-12-07 12:15:00,87.25,87.33,87.13,87.14,28081.0,79.8873,79.9606,79.7775,79.7866,28081.0
2022-12-07 12:20:00,87.14,87.18,86.99,86.99,15937.0,79.7866,79.8233,79.6493,79.6493,15937.0
2022-12-07 12:25:00,86.99,87.09,86.92,86.92,26014.0,79.6493,79.7408,79.5852,79.5852,26014.0
2022-12-07 12:30:00,86.93,86.95,86.81,86.84,14943.0,79.5943,79.6127,79.4845,79.5119,14943.0
2022-12-07 12:35:00,86.82,87.09,86.82,87.09,34966.0,79.4936,79.7408,79.4936,79.7408,34966.0
2022-12-07 12:40:00,87.08,87.2,87.06,87.19,24054.0,79.7317,79.8416,79.7134,79.8324,24054.0
2022-12-07 12:45:00,87.17,87.28,87.15,87.22,21992.0,79.8141,79.9148,79.7958,79.8599,21992.0
2022-12-07 12:50:00,87.23,87.25,87.19,87.22,16817.0,79.869,79.8873,79.8324,79.8599,16817.0
2022-12-07 12:55:00,87.24,87.26,87.09,87.09,23934.0,79.8782,79.8965,79.7408,79.7408,23934.0
2022-12-07 13:00:00,87.09,87.19,87.01,87.02,34762.0,79.7408,79.8324,79.6676,79.6768,34762.0
2022-12-07 13:05:00,87.01,87.16,86.95,87.15,25858.0,79.6676,79.8049,79.6127,79.7958,25858.0
2022-12-07 13:10:00,87.16,87.2,87.1,87.13,28757.0,79.8049,79.8416,79.75,79.7775,28757.0
2022-12-07 13:15:00,87.12,87.19,87.07,87.18,17076.0,79.7683,79.8324,79.7225,79.8233,17076.0
2022-12-07 13:20:00,87.15,87.22,87.06,87.22,21761.0,79.7958,79.8599,79.7134,79.8599,21761.0
2022-12-07 13:25:00,87.21,87.23,87.15,87.2,17835.0,79.8507,79.869,79.7958,79.8416,17835.0
2022-12-07 13:30:00,87.19,87.3,87.15,87.22,25746.0,79.8324,79.9331,79.7958,79.8599,25746.0
2022-12-07 13:35:00,87.22,87.27,87.12,87.15,21208.0,79.8599,79.9057,79.7683,79.7958,21208.0
2022-12-07 13:40:00,87.14,87.21,87.13,87.16,18460.0,79.7866,79.8507,79.7775,79.8049,18460.0
2022-12-07 13:45:00,87.16,87.2,87.13,87.2,23399.0,79.8049,79.8416,79.7775,79.8416,23399.0
2022-12-07 13:50:00,87.19,87.19,87.01,87.05,17374.0,79.8324,79.8324,79.6676,79.7042,17374.0
2022-12-07 13:55:00,87.06,87.06,86.92,87.0,28466.0,79.7134,79.7134,79.5852,79.6584,28466.0
2022-12-07 14:00:00,87.0,87.04,86.92,86.98,41395.0,79.6584,79.6951,79.5852,79.6401,41395.0
2022-12-07 14:05:00,86.98,87.07,86.97,87.03,34233.0,79.6401,79.7225,79.631,79.6859,34233.0
2022-12-07 14:10:00,87.02,87.12,86.99,87.09,38330.0,79.6768,79.7683,79.6493,79.7408,38330.0
2022-12-07 14:15:00,87.09,87.12,87.02,87.09,30786.0,79.7408,79.7683,79.6768,79.7408,30786.0
2022-12-07 14:20:00,87.08,87.08,86.99,87.05,50777.0,79.7317,79.7317,79.6493,79.7042,50777.0
2022-12-07 14:25:00,87.07,87.17,87.07,87.13,29780.0,79.7225,79.8141,79.7225,79.7775,29780.0
2022-12-07 14:30:00,87.13,87.27,87.13,87.27,24901.0,79.7775,79.9057,79.7775,79.9057,24901.0
2022-12-07 14:35:00,87.26,87.27,87.19,87.2,28737.0,79.8965,79.9057,79.8324,79.8416,28737.0
2022-12-07 14:40:00,87.2,87.26,87.13,87.22,32994.0,79.8416,79.8965,79.7775,79.8599,32994.0
2022-12-07 14:45:00,87.24,87.25,87.15,87.17,16626.0,79.8782,79.8873,79.7958,79.8141,16626.0
2022-12-07 14:50:00,87.15,87.2,87.14,87.15,26410.0,79.7958,79.8416,79.7866,79.7958,26410.0
2022-12-07 14:55:00,87.15,87.22,87.14,87.21,32919.0,79.7958,79.8599,79.7866,79.8507,32919.0
2022-12-07 15:00:00,87.2,87.31,87.2,87.31,38461.0,79.8416,79.9423,79.8416,79.9423,38461.0
2022-12-07 15:05:00,87.3,87.32,87.13,87.2,33959.0,79.9331,79.9514,79.7775,79.8416,33959.0
2022-12-07 15:10:00,87.2,87.29,87.16,87.28,26928.0,79.8416,79.924,79.8049,79.9148,26928.0
2022-12-07 15:15:00,87.26,87.34,87.25,87.26,32935.0,79.8965,79.9698,79.8873,79.8965,32935.0
2022-12-07 15:20:00,87.26,87.32,87.19,87.31,34421.0,79.8965,79.9514,79.8324,79.9423,34421.0
2022-12-07 15:25:00,87.31,87.33,87.26,87.3,32842.0,79.9423,79.9606,79.8965,79.9331,32842.0
2022-12-07 15:30:00,87.3,87.38,87.28,87.32,38208.0,79.9331,80.0064,79.9148,79.9514,38208.0
2022-12-07 15:35:00,87.32,87.35,87.24,87.29,40772.0,79.9514,79.9789,79.8782,79.924,40772.0
2022-12-07 15:40:00,87.29,87.32,87.19,87.22,44681.0,79.924,79.9514,79.8324,79.8599,44681.0
2022-12-07 15:45:00,87.21,87.28,87.2,87.23,68982.0,79.8507,79.9148,79.8416,79.869,68982.0
2022-12-07 15:50:00,87.22,87.26,87.13,87.22,90107.0,79.8599,79.8965,79.7775,79.8599,90107.0
2022-12-07 15:55:00,87.22,87.34,87.19,87.29,223511.0,79.8599,79.9698,79.8324,79.924,223511.0
2022-12-08 09:30:00,87.67,87.84,87.0,87.27,91273.0,80.2719,80.4276,79.6584,79.9057,91273.0
2022-12-08 09:35:00,87.28,87.66,87.27,87.6,53366.0,79.9148,80.2627,79.9057,80.2078,53366.0
2022-12-08 09:40:00,87.64,87.74,87.52,87.62,29350.0,80.2444,80.336,80.1346,80.2261,29350.0
2022-12-08 09:45:00,87.64,88.21,87.58,88.16,44868.0,80.2444,80.7663,80.1895,80.7206,44868.0
2022-12-08 09:50:00,88.16,88.36,88.12,88.25,43143.0,80.7206,80.9037,80.6839,80.803,43143.0
2022-12-08 09:55:00,88.24,88.39,88.24,88.38,34226.0,80.7938,80.9311,80.7938,80.922,34226.0
2022-12-08 10:00:00,88.38,88.5,88.37,88.41,36452.0,80.922,81.0319,80.9128,80.9495,36452.0
2022-12-08 10:05:00,88.39,88.57,88.38,88.39,79761.0,80.9311,81.096,80.922,80.9311,79761.0
2022-12-08 10:10:00,88.38,88.5,88.32,88.48,66104.0,80.922,81.0319,80.8671,81.0136,66104.0
2022-12-08 10:15:00,88.5,88.58,88.41,88.43,64039.0,81.0319,81.1051,80.9495,80.9678,64039.0
2022-12-08 10:20:00,88.42,88.49,88.37,88.41,46658.0,80.9586,81.0227,80.9128,80.9495,46658.0
2022-12-08 10:25:00,88.39,88.52,88.35,88.49,47382.0,80.9311,81.0502,80.8945,81.0227,47382.0
2022-12-08 10:30:00,88.5,88.7,88.39,88.67,81351.0,81.0319,81.215,80.9311,81.1875,81351.0
2022-12-08 10:35:00,88.65,88.73,88.6,88.61,62185.0,81.1692,81.2425,81.1234,81.1326,62185.0
2022-12-08 10:40:00,88.61,88.63,88.43,88.52,27414.0,81.1326,81.1509,80.9678,81.0502,27414.0
2022-12-08 10:45:00,88.52,88.54,88.43,88.47,42154.0,81.0502,81.0685,80.9678,81.0044,42154.0
2022-12-08 10:50:00,88.48,88.55,88.4,88.5,82705.0,81.0136,81.0776,80.9403,81.0319,82705.0
2022-12-08 10:55:00,88.49,88.56,88.45,88.51,21708.0,81.0227,81.0868,80.9861,81.041,21708.0
2022-12-08 11:00:00,88.5,88.62,88.34,88.37,31616.0,81.0319,81.1417,80.8854,80.9128,31616.0
2022-12-08 11:05:00,88.38,88.44,88.25,88.26,51815.0,80.922,80.9769,80.803,80.8121,51815.0
2022-12-08 11:10:00,88.25,88.41,88.23,88.41,45855.0,80.803,80.9495,80.7846,80.9495,45855.0
2022-12-08 11:15:00,88.4,88.43,88.18,88.2,37361.0,80.9403,80.9678,80.7389,80.7572,37361.0
2022-12-08 11:20:00,88.18,88.35,88.17,88.29,44834.0,80.7389,80.8945,80.7297,80.8396,44834.0
2022-12-08 11:25:00,88.29,88.4,88.25,88.36,25566.0,80.8396,80.9403,80.803,80.9037,25566.0
2022-12-08 11:30:00,88.36,88.59,88.35,88.53,63267.0,80.9037,81.1143,80.8945,81.0593,63267.0
2022-12-08 11:35:00,88.53,88.65,88.43,88.65,48863.0,81.0593,81.1692,80.9678,81.1692,48863.0
2022-12-08 11:40:00,88.66,88.72,88.56,88.65,33368.0,81.1784,81.2333,81.0868,81.1692,33368.0
2022-12-08 11:45:00,88.65,88.73,88.64,88.71,15966.0,81.1692,81.2425,81.1601,81.2241,15966.0
2022-12-08 11:50:00,88.7,88.73,88.64,88.69,17627.0,81.215,81.2425,81.1601,81.2058,17627.0
2022-12-08 11:55:00,88.7,88.71,88.61,88.62,20144.0,81.215,81.2241,81.1326,81.1417,20144.0
2022-12-08 12:00:00,88.59,88.65,88.52,88.6,34334.0,81.1143,81.1692,81.0502,81.1234,34334.0
2022-12-08 12:05:00,88.61,88.68,88.58,88.68,27475.0,81.1326,81.1967,81.1051,81.1967,27475.0
2022-12-08 12:10:00,88.68,88.73,88.6,88.62,27413.0,81.1967,81.2425,81.1234,81.1417,27413.0
2022-12-08 12:15:00,88.6,88.61,88.46,88.47,83311.0,81.1234,81.1326,80.9952,81.0044,83311.0
2022-12-08 12:20:00,88.45,88.5,88.29,88.48,52181.0,80.9861,81.0319,80.8396,81.0136,52181.0
2022-12-08 12:25:00,88.47,88.47,88.3,88.31,18251.0,81.0044,81.0044,80.8487,80.8579,18251.0
2022-12-08 12:30:00,88.31,88.34,88.21,88.34,40534.0,80.8579,80.8854,80.7663,80.8854,40534.0
2022-12-08 12:35:00,88.33,88.34,88.27,88.34,24275.0,80.8762,80.8854,80.8213,80.8854,24275.0
2022-12-08 12:40:00,88.33,88.34,88.28,88.3,19530.0,80.8762,80.8854,80.8304,80.8487,19530.0
2022-12-08 12:45:00,88.28,88.31,88.18,88.2,18247.0,80.8304,80.8579,80.7389,80.7572,18247.0
2022-12-08 12:50:00,88.21,88.34,88.19,88.3,22359.0,80.7663,80.8854,80.748,80.8487,22359.0
2022-12-08 12:55:00,88.3,88.36,88.29,88.29,16496.0,80.8487,80.9037,80.8396,80.8396,16496.0
2022-12-08 13:00:00,88.3,88.43,88.3,88.4,19709.0,80.8487,80.9678,80.8487,80.9403,19709.0
2022-12-08 13:05:00,88.4,88.5,88.4,88.5,17566.0,80.9403,81.0319,80.9403,81.0319,17566.0
2022-12-08 13:10:00,88.5,88.51,88.43,88.48,20594.0,81.0319,81.041,80.9678,81.0136,20594.0
2022-12-08 13:15:00,88.48,88.55,88.47,88.54,22849.0,81.0136,81.0776,81.0044,81.0685,22849.0
2022-12-08 13:20:00,88.53,88.58,88.47,88.57,34963.0,81.0593,81.1051,81.0044,81.096,34963.0
2022-12-08 13:25:00,88.56,88.7,88.51,88.7,25358.0,81.0868,81.215,81.041,81.215,25358.0
2022-12-08 13:30:00,88.7,88.72,88.61,88.62,24329.0,81.215,81.2333,81.1326,81.1417,24329.0
2022-12-08 13:35:00,88.62,88.7,88.59,88.7,33160.0,81.1417,81.215,81.1143,81.215,33160.0
2022-12-08 13:40:00,88.7,88.79,88.7,88.76,21831.0,81.215,81.2974,81.215,81.2699,21831.0
2022-12-08 13:45:00,88.75,88.77,88.68,88.68,17064.0,81.2608,81.2791,81.1967,81.1967,17064.0
2022-12-08 13:50:00,88.69,88.69,88.6,88.61,15274.0,81.2058,81.2058,81.1234,81.1326,15274.0
2022-12-08 13:55:00,88.61,88.65,88.59,88.63,28449.0,81.1326,81.1692,81.1143,81.1509,28449.0
2022-12-08 14:00:00,88.62,88.63,88.43,88.45,45693.0,81.1417,81.1509,80.9678,80.9861,45693.0
2022-12-08 14:05:00,88.44,88.49,88.32,88.48,43147.0,80.9769,81.0227,80.8671,81.0136,43147.0
2022-12-08 14:10:00,88.48,88.49,88.36,88.48,26113.0,81.0136,81.0227,80.9037,81.0136,26113.0
2022-12-08 14:15:00,88.45,88.63,88.42,88.54,36743.0,80.9861,81.1509,80.9586,81.0685,36743.0
2022-12-08 14:20:00,88.54,88.6,88.49,88.59,16408.0,81.0685,81.1234,81.0227,81.1143,16408.0
2022-12-08 14:25:00,88.58,88.61,88.47,88.48,20442.0,81.1051,81.1326,81.0044,81.0136,20442.0
2022-12-08 14:30:00,88.48,88.49,88.36,88.4,26339.0,81.0136,81.0227,80.9037,80.9403,26339.0
2022-12-08 14:35:00,88.41,88.5,88.38,88.47,16910.0,80.9495,81.0319,80.922,81.0044,16910.0
2022-12-08 14:40:00,88.47,88.51,88.42,88.42,14998.0,81.0044,81.041,80.9586,80.9586,14998.0
2022-12-08 14:45:00,88.41,88.5,88.41,88.44,16462.0,80.9495,81.0319,80.9495,80.9769,16462.0
2022-12-08 14:50:00,88.43,88.48,88.33,88.48,26417.0,80.9678,81.0136,80.8762,81.0136,26417.0
2022-12-08 14:55:00,88.48,88.52,88.43,88.48,33815.0,81.0136,81.0502,80.9678,81.0136,33815.0
2022-12-08 15:00:00,88.48,88.51,88.44,88.48,86960.0,81.0136,81.041,80.9769,81.0136,86960.0
2022-12-08 15:05:00,88.47,88.48,88.41,88.47,45433.0,81.0044,81.0136,80.9495,81.0044,45433.0
2022-12-08 15:10:00,88.47,88.58,88.47,88.5,22609.0,81.0044,81.1051,81.0044,81.0319,22609.0
2022-12-08 15:15:00,88.49,88.57,88.46,88.55,29166.0,81.0227,81.096,80.9952,81.0776,29166.0
2022-12-08 15:20:00,88.55,88.65,88.48,88.63,39739.0,81.0776,81.1692,81.0136,81.1509,39739.0
2022-12-08 15:25:00,88.63,88.67,88.59,88.65,28238.0,81.1509,81.1875,81.1143,81.1692,28238.0
2022-12-08 15:30:00,88.64,88.67,88.51,88.56,45191.0,81.1601,81.1875,81.041,81.0868,45191.0
2022-12-08 15:35:00,88.55,88.6,88.51,88.58,65172.0,81.0776,81.1234,81.041,81.1051,65172.0
2022-12-08 15:40:00,88.57,88.59,88.43,88.52,109887.0,81.096,81.1143,80.9678,81.0502,109887.0
2022-12-08 15:45:00,88.52,88.52,88.36,88.4,88594.0,81.0502,81.0502,80.9037,80.9403,88594.0
2022-12-08 15:50:00,88.38,88.46,88.33,88.45,124163.0,80.922,80.9952,80.8762,80.9861,124163.0
2022-12-08 15:55:00,88.45,88.77,88.43,88.69,358573.0,80.9861,81.2791,80.9678,81.2058,358573.0
2022-12-09 09:30:00,88.68,89.09,88.37,89.09,81502.0,81.1967,81.5721,80.9128,81.5721,81502.0
2022-12-09 09:35:00,89.15,89.25,88.98,89.14,33059.0,81.627,81.7186,81.4714,81.6179,33059.0
2022-12-09 09:40:00,89.14,89.18,88.86,89.1,99053.0,81.6179,81.6545,81.3615,81.5812,99053.0
2022-12-09 09:45:00,89.12,89.21,88.86,88.91,70270.0,81.5995,81.682,81.3615,81.4073,70270.0
2022-12-09 09:50:00,88.91,88.91,88.72,88.84,29584.0,81.4073,81.4073,81.2333,81.3432,29584.0
2022-12-09 09:55:00,88.84,88.91,88.7,88.82,28561.0,81.3432,81.4073,81.215,81.3249,28561.0
2022-12-09 10:00:00,88.85,89.04,88.61,88.89,78922.0,81.3523,81.5263,81.1326,81.389,78922.0
2022-12-09 10:05:00,88.92,89.08,88.85,88.92,56582.0,81.4164,81.5629,81.3523,81.4164,56582.0
2022-12-09 10:10:00,88.91,88.99,88.77,88.84,34806.0,81.4073,81.4805,81.2791,81.3432,34806.0
2022-12-09 10:15:00,88.86,88.89,88.62,88.73,27256.0,81.3615,81.389,81.1417,81.2425,27256.0
2022-12-09 10:20:00,88.75,88.79,88.63,88.63,36396.0,81.2608,81.2974,81.1509,81.1509,36396.0
2022-12-09 10:25:00,88.64,88.78,88.64,88.76,37186.0,81.1601,81.2882,81.1601,81.2699,37186.0
2022-12-09 10:30:00,88.73,88.83,88.59,88.62,23699.0,81.2425,81.334,81.1143,81.1417,23699.0
2022-12-09 10:35:00,88.6,88.76,88.58,88.72,52929.0,81.1234,81.2699,81.1051,81.2333,52929.0
2022-12-09 10:40:00,88.7,88.76,88.63,88.7,21330.0,81.215,81.2699,81.1509,81.215,21330.0
2022-12-09 10:45:00,88.69,88.73,88.59,88.67,42752.0,81.2058,81.2425,81.1143,81.1875,42752.0
2022-12-09 10:50:00,88.67,88.81,88.64,88.75,36621.0,81.1875,81.3157,81.1601,81.2608,36621.0
2022-12-09 10:55:00,88.75,88.93,88.75,88.89,29145.0,81.2608,81.4256,81.2608,81.389,29145.0
2022-12-09 11:00:00,88.9,89.04,88.89,89.02,26232.0,81.3981,81.5263,81.389,81.508,26232.0
2022-12-09 11:05:00,89.02,89.12,88.97,89.02,32087.0,81.508,81.5995,81.4622,81.508,32087.0
2022-12-09 11:10:00,89.03,89.04,88.94,88.97,32426.0,81.5171,81.5263,81.4347,81.4622,32426.0
2022-12-09 11:15:00,88.99,89.13,88.97,89.07,29030.0,81.4805,81.6087,81.4622,81.5538,29030.0
2022-12-09 11:20:00,89.08,89.25,89.08,89.24,31027.0,81.5629,81.7186,81.5629,81.7094,31027.0
2022-12-09 11:25:00,89.24,89.32,89.23,89.25,25071.0,81.7094,81.7827,81.7003,81.7186,25071.0
2022-12-09 11:30:00,89.26,89.32,89.24,89.31,32849.0,81.7277,81.7827,81.7094,81.7735,32849.0
2022-12-09 11:35:00,89.3,89.4,89.26,89.31,26942.0,81.7644,81.8559,81.7277,81.7735,26942.0
2022-12-09 11:40:00,89.31,89.39,89.21,89.39,28304.0,81.7735,81.8468,81.682,81.8468,28304.0
2022-12-09 11:45:00,89.39,89.5,89.39,89.43,23748.0,81.8468,81.9475,81.8468,81.8834,23748.0
2022-12-09 11:50:00,89.44,89.52,89.41,89.42,24463.0,81.8925,81.9658,81.8651,81.8742,24463.0
2022-12-09 11:55:00,89.42,89.52,89.4,89.51,25117.0,81.8742,81.9658,81.8559,81.9566,25117.0
2022-12-09 12:00:00,89.5,89.5,89.39,89.4,23563.0,81.9475,81.9475,81.8468,81.8559,23563.0
2022-12-09 12:05:00,89.39,89.42,89.34,89.41,23053.0,81.8468,81.8742,81.801,81.8651,23053.0
2022-12-09 12:10:00,89.42,89.54,89.42,89.51,32351.0,81.8742,81.9841,81.8742,81.9566,32351.0
2022-12-09 12:15:00,89.5,89.52,89.42,89.45,22292.0,81.9475,81.9658,81.8742,81.9017,22292.0
2022-12-09 12:20:00,89.43,89.43,89.25,89.26,16552.0,81.8834,81.8834,81.7186,81.7277,16552.0
2022-12-09 12:25:00,89.26,89.32,89.25,89.31,25453.0,81.7277,81.7827,81.7186,81.7735,25453.0
2022-12-09 12:30:00,89.3,89.43,89.28,89.38,33973.0,81.7644,81.8834,81.746,81.8376,33973.0
2022-12-09 12:35:00,89.38,89.44,89.38,89.42,28893.0,81.8376,81.8925,81.8376,81.8742,28893.0
2022-12-09 12:40:00,89.43,89.66,89.39,89.53,396825.0,81.8834,82.094,81.8468,81.9749,396825.0
2022-12-09 12:45:00,89.53,89.65,89.52,89.65,50349.0,81.9749,82.0848,81.9658,82.0848,50349.0
2022-12-09 12:50:00,89.65,89.76,89.61,89.72,47203.0,82.0848,82.1855,82.0482,82.1489,47203.0
2022-12-09 12:55:00,89.73,89.74,89.57,89.58,35118.0,82.1581,82.1672,82.0116,82.0207,35118.0
2022-12-09 13:00:00,89.58,89.58,89.44,89.5,27338.0,82.0207,82.0207,81.8925,81.9475,27338.0
2022-12-09 13:05:00,89.51,89.51,89.42,89.48,28623.0,81.9566,81.9566,81.8742,81.9292,28623.0
2022-12-09 13:10:00,89.48,89.6,89.43,89.58,43068.0,81.9292,82.039,81.8834,82.0207,43068.0
2022-12-09 13:15:00,89.58,89.65,89.56,89.57,20874.0,82.0207,82.0848,82.0024,82.0116,20874.0
2022-12-09 13:20:00,89.57,89.58,89.45,89.45,33190.0,82.0116,82.0207,81.9017,81.9017,33190.0
2022-12-09 13:25:00,89.45,89.58,89.42,89.56,32770.0,81.9017,82.0207,81.8742,82.0024,32770.0
2022-12-09 13:30:00,89.56,89.64,89.52,89.55,31014.0,82.0024,82.0757,81.9658,81.9933,31014.0
2022-12-09 13:35:00,89.56,89.64,89.55,89.59,25687.0,82.0024,82.0757,81.9933,82.0299,25687.0
2022-12-09 13:40:00,89.6,89.64,89.54,89.59,25055.0,82.039,82.0757,81.9841,82.0299,25055.0
2022-12-09 13:45:00,89.62,89.67,89.6,89.65,29541.0,82.0574,82.1031,82.039,82.0848,29541.0
2022-12-09 13:50:00,89.66,89.67,89.51,89.57,42556.0,82.094,82.1031,81.9566,82.0116,42556.0
2022-12-09 13:55:00,89.56,89.57,89.49,89.56,22329.0,82.0024,82.0116,81.9383,82.0024,22329.0
2022-12-09 14:00:00,89.56,89.58,89.47,89.51,25274.0,82.0024,82.0207,81.92,81.9566,25274.0
2022-12-09 14:05:00,89.51,89.57,89.39,89.54,37186.0,81.9566,82.0116,81.8468,81.9841,37186.0
2022-12-09 14:10:00,89.53,89.57,89.49,89.57,24619.0,81.9749,82.0116,81.9383,82.0116,24619.0
2022-12-09 14:15:00,89.57,89.68,89.55,89.66,50721.0,82.0116,82.1123,81.9933,82.094,50721.0
2022-12-09 14:20:00,89.66,89.66,89.56,89.63,27914.0,82.094,82.094,82.0024,82.0665,27914.0
2022-12-09 14:25:00,89.62,89.69,89.61,89.65,27774.0,82.0574,82.1214,82.0482,82.0848,27774.0
2022-12-09 14:30:00,89.64,89.71,89.58,89.67,28452.0,82.0757,82.1398,82.0207,82.1031,28452.0
2022-12-09 14:35:00,89.67,89.72,89.57,89.59,61893.0,82.1031,82.1489,82.0116,82.0299,61893.0
2022-12-09 14:40:00,89.59,89.61,89.5,89.58,47251.0,82.0299,82.0482,81.9475,82.0207,47251.0
2022-12-09 14:45:00,89.59,89.63,89.53,89.55,78271.0,82.0299,82.0665,81.9749,81.9933,78271.0
2022-12-09 14:50:00,89.54,89.58,89.49,89.58,29014.0,81.9841,82.0207,81.9383,82.0207,29014.0
2022-12-09 14:55:00,89.58,89.6,89.49,89.54,46672.0,82.0207,82.039,81.9383,81.9841,46672.0
2022-12-09 15:00:00,89.54,89.6,89.49,89.58,44286.0,81.9841,82.039,81.9383,82.0207,44286.0
2022-12-09 15:05:00,89.59,89.61,89.48,89.52,53325.0,82.0299,82.0482,81.9292,81.9658,53325.0
2022-12-09 15:10:00,89.53,89.6,89.49,89.56,49441.0,81.9749,82.039,81.9383,82.0024,49441.0
2022-12-09 15:15:00,89.57,89.6,89.42,89.54,116016.0,82.0116,82.039,81.8742,81.9841,116016.0
2022-12-09 15:20:00,89.54,89.61,89.52,89.53,48277.0,81.9841,82.0482,81.9658,81.9749,48277.0
2022-12-09 15:25:00,89.53,89.59,89.48,89.52,39255.0,81.9749,82.0299,81.9292,81.9658,39255.0
2022-12-09 15:30:00,89.51,89.62,89.47,89.62,70939.0,81.9566,82.0574,81.92,82.0574,70939.0
2022-12-09 15:35:00,89.63,89.65,89.49,89.5,73333.0,82.0665,82.0848,81.9383,81.9475,73333.0
2022-12-09 15:40:00,89.5,89.5,89.3,89.32,106002.0,81.9475,81.9475,81.7644,81.7827,106002.0
2022-12-09 15:45:00,89.33,89.46,89.27,89.33,112215.0,81.7918,81.9109,81.7369,81.7918,112215.0
2022-12-09 15:50:00,89.32,89.46,89.26,89.45,178232.0,81.7827,81.9109,81.7277,81.9017,178232.0
2022-12-09 15:55:00,89.46,89.54,89.26,89.48,537162.0,81.9109,81.9841,81.7277,81.9292,537162.0
2022-12-12 09:30:00,89.01,89.32,88.78,88.78,109439.0,81.4988,81.7827,81.2882,81.2882,109439.0
2022-12-12 09:35:00,88.75,88.83,88.54,88.55,55502.0,81.2608,81.334,81.0685,81.0776,55502.0
2022-12-12 09:40:00,88.56,88.71,88.28,88.71,102110.0,81.0868,81.2241,80.8304,81.2241,102110.0
2022-12-12 09:45:00,88.7,89.03,88.66,89.03,55167.0,81.215,81.5171,81.1784,81.5171,55167.0
2022-12-12 09:50:00,89.02,89.08,88.88,89.08,39648.0,81.508,81.5629,81.3798,81.5629,39648.0
2022-12-12 09:55:00,89.08,89.37,88.99,89.34,67439.0,81.5629,81.8284,81.4805,81.801,67439.0
2022-12-12 10:00:00,89.35,89.45,89.29,89.42,37185.0,81.8101,81.9017,81.7552,81.8742,37185.0
2022-12-12 10:05:00,89.43,89.54,89.34,89.48,40476.0,81.8834,81.9841,81.801,81.9292,40476.0
2022-12-12 10:10:00,89.5,89.59,89.44,89.57,32310.0,81.9475,82.0299,81.8925,82.0116,32310.0
2022-12-12 10:15:00,89.58,89.59,89.36,89.4,32096.0,82.0207,82.0299,81.8193,81.8559,32096.0
2022-12-12 10:20:00,89.41,89.5,89.36,89.43,48027.0,81.8651,81.9475,81.8193,81.8834,48027.0
2022-12-12 10:25:00,89.45,89.63,89.45,89.54,37207.0,81.9017,82.0665,81.9017,81.9841,37207.0
2022-12-12 10:30:00,89.53,89.66,89.49,89.52,41094.0,81.9749,82.094,81.9383,81.9658,41094.0
2022-12-12 10:35:00,89.53,89.58,89.41,89.41,41692.0,81.9749,82.0207,81.8651,81.8651,41692.0
2022-12-12 10:40:00,89.42,89.68,89.42,89.66,29760.0,81.8742,82.1123,81.8742,82.094,29760.0
2022-12-12 10:45:00,89.67,89.84,89.64,89.75,49498.0,82.1031,82.2588,82.0757,82.1764,49498.0
2022-12-12 10:50:00,89.72,89.85,89.72,89.81,43913.0,82.1489,82.2679,82.1489,82.2313,43913.0
2022-12-12 10:55:00,89.82,89.82,89.69,89.8,30938.0,82.2405,82.2405,82.1214,82.2222,30938.0
2022-12-12 11:00:00,89.8,89.85,89.67,89.82,30510.0,82.2222,82.2679,82.1031,82.2405,30510.0
2022-12-12 11:05:00,89.83,90.09,89.83,90.05,42607.0,82.2496,82.4877,82.2496,82.4511,42607.0
2022-12-12 11:10:00,90.05,90.06,89.87,89.9,62251.0,82.4511,82.4602,82.2863,82.3137,62251.0
2022-12-12 11:15:00,89.89,89.98,89.87,89.9,38556.0,82.3046,82.387,82.2863,82.3137,38556.0
2022-12-12 11:20:00,89.9,90.07,89.9,90.07,35714.0,82.3137,82.4694,82.3137,82.4694,35714.0
2022-12-12 11:25:00,90.08,90.24,89.98,90.23,75926.0,82.4785,82.625,82.387,82.6159,75926.0
2022-12-12 11:30:00,90.23,90.24,90.13,90.21,29287.0,82.6159,82.625,82.5243,82.5976,29287.0
2022-12-12 11:35:00,90.23,90.48,90.19,90.4,55335.0,82.6159,82.8448,82.5793,82.7715,55335.0
2022-12-12 11:40:00,90.41,90.43,90.33,90.35,28277.0,82.7807,82.799,82.7074,82.7258,28277.0
2022-12-12 11:45:00,90.35,90.59,90.28,90.47,151938.0,82.7258,82.9455,82.6617,82.8356,151938.0
2022-12-12 11:50:00,90.47,90.49,90.34,90.4,31876.0,82.8356,82.8539,82.7166,82.7715,31876.0
2022-12-12 11:55:00,90.4,90.65,90.39,90.64,51525.0,82.7715,83.0004,82.7624,82.9913,51525.0
2022-12-12 12:00:00,90.63,90.83,90.6,90.79,33774.0,82.9821,83.1652,82.9547,83.1286,33774.0
2022-12-12 12:05:00,90.79,90.79,90.6,90.69,89834.0,83.1286,83.1286,82.9547,83.0371,89834.0
2022-12-12 12:10:00,90.69,90.78,90.67,90.69,60000.0,83.0371,83.1195,83.0187,83.0371,60000.0
2022-12-12 12:15:00,90.67,90.8,90.64,90.74,36994.0,83.0187,83.1378,82.9913,83.0828,36994.0
2022-12-12 12:20:00,90.72,90.72,90.46,90.46,22333.0,83.0645,83.0645,82.8265,82.8265,22333.0
2022-12-12 12:25:00,90.48,90.6,90.46,90.59,25956.0,82.8448,82.9547,82.8265,82.9455,25956.0
2022-12-12 12:30:00,90.59,90.61,90.5,90.58,20255.0,82.9455,82.9638,82.8631,82.9363,20255.0
2022-12-12 12:35:00,90.58,90.7,90.52,90.68,23060.0,82.9363,83.0462,82.8814,83.0279,23060.0
2022-12-12 12:40:00,90.68,90.78,90.67,90.75,31892.0,83.0279,83.1195,83.0187,83.092,31892.0
2022-12-12 12:45:00,90.75,90.9,90.74,90.84,31142.0,83.092,83.2293,83.0828,83.1744,31142.0
2022-12-12 12:50:00,90.84,90.99,90.84,90.95,25777.0,83.1744,83.3117,83.1744,83.2751,25777.0
2022-12-12 12:55:00,90.96,91.07,90.96,90.96,64451.0,83.2843,83.385,83.2843,83.2843,64451.0
2022-12-12 13:00:00,90.95,91.01,90.77,90.79,51590.0,83.2751,83.3301,83.1103,83.1286,51590.0
2022-12-12 13:05:00,90.78,90.93,90.77,90.91,24771.0,83.1195,83.2568,83.1103,83.2385,24771.0
2022-12-12 13:10:00,90.92,90.92,90.71,90.74,17312.0,83.2477,83.2477,83.0554,83.0828,17312.0
2022-12-12 13:15:00,90.74,90.8,90.71,90.79,44684.0,83.0828,83.1378,83.0554,83.1286,44684.0
2022-12-12 13:20:00,90.79,90.79,90.57,90.59,52214.0,83.1286,83.1286,82.9272,82.9455,52214.0
2022-12-12 13:25:00,90.59,90.63,90.49,90.54,30655.0,82.9455,82.9821,82.8539,82.8997,30655.0
2022-12-12 13:30:00,90.54,90.67,90.51,90.66,32495.0,82.8997,83.0187,82.8722,83.0096,32495.0
2022-12-12 13:35:00,90.67,90.74,90.59,90.72,29019.0,83.0187,83.0828,82.9455,83.0645,29019.0
2022-12-12 13:40:00,90.72,90.81,90.66,90.8,72410.0,83.0645,83.1469,83.0096,83.1378,72410.0
2022-12-12 13:45:00,90.8,90.81,90.73,90.8,41562.0,83.1378,83.1469,83.0737,83.1378,41562.0
2022-12-12 13:50:00,90.8,90.81,90.65,90.65,32951.0,83.1378,83.1469,83.0004,83.0004,32951.0
2022-12-12 13:55:00,90.66,90.66,90.55,90.6,41735.0,83.0096,83.0096,82.9089,82.9547,41735.0
2022-12-12 14:00:00,90.6,90.65,90.54,90.57,43815.0,82.9547,83.0004,82.8997,82.9272,43815.0
2022-12-12 14:05:00,90.56,90.61,90.5,90.54,42374.0,82.918,82.9638,82.8631,82.8997,42374.0
2022-12-12 14:10:00,90.54,90.59,90.49,90.55,28032.0,82.8997,82.9455,82.8539,82.9089,28032.0
2022-12-12 14:15:00,90.56,90.61,90.52,90.54,35610.0,82.918,82.9638,82.8814,82.8997,35610.0
2022-12-12 14:20:00,90.53,90.54,90.43,90.51,40870.0,82.8906,82.8997,82.799,82.8722,40870.0
2022-12-12 14:25:00,90.5,90.65,90.49,90.55,41129.0,82.8631,83.0004,82.8539,82.9089,41129.0
2022-12-12 14:30:00,90.55,90.57,90.45,90.57,33321.0,82.9089,82.9272,82.8173,82.9272,33321.0
2022-12-12 14:35:00,90.58,90.59,90.49,90.49,33040.0,82.9363,82.9455,82.8539,82.8539,33040.0
2022-12-12 14:40:00,90.49,90.58,90.48,90.48,49078.0,82.8539,82.9363,82.8448,82.8448,49078.0
2022-12-12 14:45:00,90.48,90.53,90.41,90.46,56346.0,82.8448,82.8906,82.7807,82.8265,56346.0
2022-12-12 14:50:00,90.46,90.54,90.43,90.51,35764.0,82.8265,82.8997,82.799,82.8722,35764.0
2022-12-12 14:55:00,90.52,90.62,90.51,90.62,29578.0,82.8814,82.973,82.8722,82.973,29578.0
2022-12-12 15:00:00,90.62,90.79,90.6,90.78,41654.0,82.973,83.1286,82.9547,83.1195,41654.0
2022-12-12 15:05:00,90.78,90.9,90.77,90.89,33608.0,83.1195,83.2293,83.1103,83.2202,33608.0
2022-12-12 15:10:00,90.89,90.96,90.8,90.87,52158.0,83.2202,83.2843,83.1378,83.2019,52158.0
2022-12-12 15:15:00,90.87,91.01,90.86,90.93,60276.0,83.2019,83.3301,83.1927,83.2568,60276.0
2022-12-12 15:20:00,90.93,91.06,90.83,91.06,63956.0,83.2568,83.3758,83.1652,83.3758,63956.0
2022-12-12 15:25:00,91.06,91.09,90.97,91.06,57127.0,83.3758,83.4033,83.2934,83.3758,57127.0
2022-12-12 15:30:00,91.06,91.3,91.05,91.26,69806.0,83.3758,83.5956,83.3667,83.559,69806.0
2022-12-12 15:35:00,91.26,91.33,91.18,91.19,91426.0,83.559,83.6231,83.4857,83.4949,91426.0
2022-12-12 15:40:00,91.19,91.2,90.97,90.98,99919.0,83.4949,83.504,83.2934,83.3026,99919.0
2022-12-12 15:45:00,90.98,91.1,90.94,91.0,115598.0,83.3026,83.4125,83.266,83.3209,115598.0
2022-12-12 15:50:00,90.99,91.05,90.9,91.02,167869.0,83.3117,83.3667,83.2293,83.3392,167869.0
2022-12-12 15:55:00,91.02,91.18,91.01,91.13,369726.0,83.3392,83.4857,83.3301,83.4399,369726.0
2022-12-13 09:30:00,93.68,93.99,93.52,93.97,231585.0,85.7747,86.0586,85.6282,86.0403,231585.0
2022-12-13 09:35:00,93.98,94.17,93.32,93.38,137654.0,86.0494,86.2234,85.4451,85.5001,137654.0
2022-12-13 09:40:00,93.41,93.91,93.38,93.91,90902.0,85.5275,85.9853,85.5001,85.9853,90902.0
2022-12-13 09:45:00,93.94,94.78,93.92,94.66,172088.0,86.0128,86.7819,85.9945,86.672,172088.0
2022-12-13 09:50:00,94.66,95.08,94.57,94.93,248561.0,86.672,87.0566,86.5896,86.9193,248561.0
2022-12-13 09:55:00,94.94,95.16,94.8,94.81,90915.0,86.9284,87.1299,86.8002,86.8094,90915.0
2022-12-13 10:00:00,94.84,94.87,94.2,94.45,150873.0,86.8369,86.8643,86.2509,86.4798,150873.0
2022-12-13 10:05:00,94.44,94.44,94.01,94.09,124418.0,86.4706,86.4706,86.0769,86.1501,124418.0
2022-12-13 10:10:00,94.09,94.12,93.83,93.96,43657.0,86.1501,86.1776,85.9121,86.0311,43657.0
2022-12-13 10:15:00,93.92,93.92,93.37,93.66,111879.0,85.9945,85.9945,85.4909,85.7564,111879.0
2022-12-13 10:20:00,93.68,93.83,93.39,93.48,68476.0,85.7747,85.9121,85.5092,85.5916,68476.0
2022-12-13 10:25:00,93.48,93.59,93.21,93.45,98430.0,85.5916,85.6923,85.3444,85.5642,98430.0
2022-12-13 10:30:00,93.46,93.59,93.13,93.58,82347.0,85.5733,85.6923,85.2712,85.6832,82347.0
2022-12-13 10:35:00,93.59,93.6,93.09,93.09,74439.0,85.6923,85.7015,85.2345,85.2345,74439.0
2022-12-13 10:40:00,93.1,93.45,93.09,93.43,39710.0,85.2437,85.5642,85.2345,85.5458,39710.0
2022-12-13 10:45:00,93.46,93.59,93.28,93.29,26553.0,85.5733,85.6923,85.4085,85.4177,26553.0
2022-12-13 10:50:00,93.25,93.43,93.18,93.31,23305.0,85.381,85.5458,85.3169,85.436,23305.0
2022-12-13 10:55:00,93.32,93.36,93.13,93.22,44865.0,85.4451,85.4817,85.2712,85.3536,44865.0
2022-12-13 11:00:00,93.22,93.4,93.09,93.24,35230.0,85.3536,85.5184,85.2345,85.3719,35230.0
2022-12-13 11:05:00,93.23,93.27,93.01,93.14,30407.0,85.3627,85.3993,85.1613,85.2803,30407.0
2022-12-13 11:10:00,93.14,93.41,93.12,93.4,34807.0,85.2803,85.5275,85.262,85.5184,34807.0
2022-12-13 11:15:00,93.38,93.5,93.3,93.38,31687.0,85.5001,85.6099,85.4268,85.5001,31687.0
2022-12-13 11:20:00,93.36,93.42,93.2,93.25,83593.0,85.4817,85.5367,85.3353,85.381,83593.0
2022-12-13 11:25:00,93.26,93.33,93.15,93.29,56829.0,85.3902,85.4543,85.2895,85.4177,56829.0
2022-12-13 11:30:00,93.28,93.68,93.28,93.63,38452.0,85.4085,85.7747,85.4085,85.729,38452.0
2022-12-13 11:35:00,93.65,93.66,93.44,93.51,35595.0,85.7473,85.7564,85.555,85.6191,35595.0
2022-12-13 11:40:00,93.53,93.66,93.45,93.65,72178.0,85.6374,85.7564,85.5642,85.7473,72178.0
2022-12-13 11:45:00,93.64,93.64,93.05,93.16,61787.0,85.7381,85.7381,85.1979,85.2986,61787.0
2022-12-13 11:50:00,93.15,93.16,92.69,92.79,125783.0,85.2895,85.2986,84.8683,84.9598,125783.0
2022-12-13 11:55:00,92.77,92.99,92.6,92.97,52488.0,84.9415,85.143,84.7859,85.1247,52488.0
2022-12-13 12:00:00,92.99,93.21,92.97,93.17,69084.0,85.143,85.3444,85.1247,85.3078,69084.0
2022-12-13 12:05:00,93.19,93.41,93.19,93.31,42845.0,85.3261,85.5275,85.3261,85.436,42845.0
2022-12-13 12:10:00,93.29,93.29,93.1,93.22,77612.0,85.4177,85.4177,85.2437,85.3536,77612.0
2022-12-13 12:15:00,93.23,93.24,92.85,92.85,49147.0,85.3627,85.3719,85.0148,85.0148,49147.0
2022-12-13 12:20:00,92.85,93.01,92.8,92.8,70292.0,85.0148,85.1613,84.969,84.969,70292.0
2022-12-13 12:25:00,92.81,92.89,92.62,92.64,108351.0,84.9782,85.0514,84.8042,84.8225,108351.0
2022-12-13 12:30:00,92.63,92.71,92.44,92.56,79443.0,84.8134,84.8866,84.6394,84.7493,79443.0
2022-12-13 12:35:00,92.54,92.7,92.44,92.65,59236.0,84.7309,84.8774,84.6394,84.8317,59236.0
2022-12-13 12:40:00,92.67,92.68,92.43,92.58,40167.0,84.85,84.8591,84.6302,84.7676,40167.0
2022-12-13 12:45:00,92.57,92.59,92.15,92.2,43599.0,84.7584,84.7767,84.3739,84.4196,43599.0
2022-12-13 12:50:00,92.19,92.25,92.07,92.13,39211.0,84.4105,84.4654,84.3006,84.3555,39211.0
2022-12-13 12:55:00,92.13,92.32,92.11,92.2,37100.0,84.3555,84.5295,84.3372,84.4196,37100.0
2022-12-13 13:00:00,92.2,92.44,92.19,92.37,48986.0,84.4196,84.6394,84.4105,84.5753,48986.0
2022-12-13 13:05:00,92.38,92.51,92.38,92.44,34985.0,84.5844,84.7035,84.5844,84.6394,34985.0
2022-12-13 13:10:00,92.45,92.69,92.45,92.69,32814.0,84.6485,84.8683,84.6485,84.8683,32814.0
2022-12-13 13:15:00,92.71,92.98,92.66,92.9,42154.0,84.8866,85.1338,84.8408,85.0606,42154.0
2022-12-13 13:20:00,92.9,92.96,92.77,92.95,37203.0,85.0606,85.1155,84.9415,85.1063,37203.0
2022-12-13 13:25:00,92.94,92.97,92.83,92.91,25211.0,85.0972,85.1247,84.9965,85.0697,25211.0
2022-12-13 13:30:00,92.92,93.02,92.83,92.84,33735.0,85.0789,85.1704,84.9965,85.0056,33735.0
2022-12-13 13:35:00,92.85,92.95,92.8,92.9,38699.0,85.0148,85.1063,84.969,85.0606,38699.0
2022-12-13 13:40:00,92.86,92.93,92.75,92.92,28069.0,85.0239,85.088,84.9232,85.0789,28069.0
2022-12-13 13:45:00,92.91,92.93,92.71,92.71,28847.0,85.0697,85.088,84.8866,84.8866,28847.0
2022-12-13 13:50:00,92.72,92.76,92.53,92.53,43663.0,84.8958,84.9324,84.7218,84.7218,43663.0
2022-12-13 13:55:00,92.56,92.76,92.54,92.76,33750.0,84.7493,84.9324,84.7309,84.9324,33750.0
2022-12-13 14:00:00,92.77,92.81,92.68,92.76,42139.0,84.9415,84.9782,84.8591,84.9324,42139.0
2022-12-13 14:05:00,92.75,92.77,92.59,92.62,43108.0,84.9232,84.9415,84.7767,84.8042,43108.0
2022-12-13 14:10:00,92.61,92.67,92.53,92.63,45056.0,84.795,84.85,84.7218,84.8134,45056.0
2022-12-13 14:15:00,92.62,92.64,92.52,92.57,37783.0,84.8042,84.8225,84.7126,84.7584,37783.0
2022-12-13 14:20:00,92.57,92.6,92.46,92.54,18485.0,84.7584,84.7859,84.6577,84.7309,18485.0
2022-12-13 14:25:00,92.54,92.67,92.52,92.67,32834.0,84.7309,84.85,84.7126,84.85,32834.0
2022-12-13 14:30:00,92.67,92.68,92.5,92.63,43185.0,84.85,84.8591,84.6943,84.8134,43185.0
2022-12-13 14:35:00,92.63,92.76,92.62,92.76,31777.0,84.8134,84.9324,84.8042,84.9324,31777.0
2022-12-13 14:40:00,92.75,93.04,92.74,93.01,33251.0,84.9232,85.1888,84.9141,85.1613,33251.0
2022-12-13 14:45:00,93.02,93.06,92.93,92.93,43813.0,85.1704,85.2071,85.088,85.088,43813.0
2022-12-13 14:50:00,92.93,92.93,92.67,92.7,37125.0,85.088,85.088,84.85,84.8774,37125.0
2022-12-13 14:55:00,92.7,92.72,92.6,92.68,38097.0,84.8774,84.8958,84.7859,84.8591,38097.0
2022-12-13 15:00:00,92.67,92.67,92.29,92.3,29725.0,84.85,84.85,84.502,84.5112,29725.0
2022-12-13 15:05:00,92.3,92.48,92.28,92.44,48392.0,84.5112,84.676,84.4929,84.6394,48392.0
2022-12-13 15:10:00,92.45,92.45,92.33,92.41,33099.0,84.6485,84.6485,84.5387,84.6119,33099.0
2022-12-13 15:15:00,92.4,92.81,92.39,92.69,42424.0,84.6028,84.9782,84.5936,84.8683,42424.0
2022-12-13 15:20:00,92.68,92.78,92.6,92.76,85378.0,84.8591,84.9507,84.7859,84.9324,85378.0
2022-12-13 15:25:00,92.75,92.81,92.68,92.78,52281.0,84.9232,84.9782,84.8591,84.9507,52281.0
2022-12-13 15:30:00,92.78,92.99,92.78,92.88,100866.0,84.9507,85.143,84.9507,85.0423,100866.0
2022-12-13 15:35:00,92.88,92.91,92.6,92.65,98485.0,85.0423,85.0697,84.7859,84.8317,98485.0
2022-12-13 15:40:00,92.65,92.86,92.62,92.82,111566.0,84.8317,85.0239,84.8042,84.9873,111566.0
2022-12-13 15:45:00,92.82,92.96,92.74,92.76,129509.0,84.9873,85.1155,84.9141,84.9324,129509.0
2022-12-13 15:50:00,92.75,92.94,92.75,92.79,205041.0,84.9232,85.0972,84.9232,84.9598,205041.0
2022-12-13 15:55:00,92.79,92.81,92.59,92.71,377560.0,84.9598,84.9782,84.7767,84.8866,377560.0
2022-12-14 09:30:00,92.51,92.68,92.37,92.59,74661.0,84.7035,84.8591,84.5753,84.7767,74661.0
2022-12-14 09:35:00,92.58,92.64,92.31,92.43,31458.0,84.7676,84.8225,84.5204,84.6302,31458.0
2022-12-14 09:40:00,92.43,92.48,92.12,92.25,49391.0,84.6302,84.676,84.3464,84.4654,49391.0
2022-12-14 09:45:00,92.26,92.41,92.06,92.2,52075.0,84.4746,84.6119,84.2915,84.4196,52075.0
2022-12-14 09:50:00,92.2,92.4,92.18,92.22,34931.0,84.4196,84.6028,84.4013,84.4379,34931.0
2022-12-14 09:55:00,92.26,92.33,92.02,92.05,39450.0,84.4746,84.5387,84.2548,84.2823,39450.0
2022-12-14 10:00:00,92.11,92.31,91.95,92.03,80703.0,84.3372,84.5204,84.1907,84.264,80703.0
2022-12-14 10:05:00,91.99,91.99,91.8,91.8,44842.0,84.2274,84.2274,84.0534,84.0534,44842.0
2022-12-14 10:10:00,91.8,91.95,91.8,91.92,31438.0,84.0534,84.1907,84.0534,84.1633,31438.0
2022-12-14 10:15:00,91.92,91.94,91.83,91.83,37886.0,84.1633,84.1816,84.0809,84.0809,37886.0
2022-12-14 10:20:00,91.81,91.83,91.52,91.57,28337.0,84.0625,84.0809,83.797,83.8428,28337.0
2022-12-14 10:25:00,91.59,91.68,91.5,91.52,43222.0,83.8611,83.9435,83.7787,83.797,43222.0
2022-12-14 10:30:00,91.51,91.62,91.45,91.6,32661.0,83.7879,83.8886,83.7329,83.8703,32661.0
2022-12-14 10:35:00,91.58,91.63,91.45,91.49,36936.0,83.852,83.8977,83.7329,83.7696,36936.0
2022-12-14 10:40:00,91.49,91.78,91.48,91.75,39761.0,83.7696,84.0351,83.7604,84.0076,39761.0
2022-12-14 10:45:00,91.75,91.81,91.68,91.7,35307.0,84.0076,84.0625,83.9435,83.9618,35307.0
2022-12-14 10:50:00,91.71,91.84,91.7,91.82,56810.0,83.971,84.09,83.9618,84.0717,56810.0
2022-12-14 10:55:00,91.8,91.87,91.75,91.87,20798.0,84.0534,84.1175,84.0076,84.1175,20798.0
2022-12-14 11:00:00,91.88,92.03,91.87,91.95,37208.0,84.1266,84.264,84.1175,84.1907,37208.0
2022-12-14 11:05:00,91.96,92.01,91.83,91.85,52060.0,84.1999,84.2457,84.0809,84.0992,52060.0
2022-12-14 11:10:00,91.82,91.91,91.79,91.91,19490.0,84.0717,84.1541,84.0442,84.1541,19490.0
2022-12-14 11:15:00,91.91,91.96,91.87,91.94,32967.0,84.1541,84.1999,84.1175,84.1816,32967.0
2022-12-14 11:20:00,91.94,92.02,91.88,92.02,31645.0,84.1816,84.2548,84.1266,84.2548,31645.0
2022-12-14 11:25:00,92.02,92.14,91.99,92.1,34702.0,84.2548,84.3647,84.2274,84.3281,34702.0
2022-12-14 11:30:00,92.13,92.24,92.12,92.17,23825.0,84.3555,84.4563,84.3464,84.3922,23825.0
2022-12-14 11:35:00,92.17,92.3,92.17,92.28,19820.0,84.3922,84.5112,84.3922,84.4929,19820.0
2022-12-14 11:40:00,92.28,92.47,92.27,92.4,29448.0,84.4929,84.6669,84.4837,84.6028,29448.0
2022-12-14 11:45:00,92.4,92.41,92.29,92.29,18979.0,84.6028,84.6119,84.502,84.502,18979.0
2022-12-14 11:50:00,92.28,92.35,92.21,92.27,27782.0,84.4929,84.557,84.4288,84.4837,27782.0
2022-12-14 11:55:00,92.27,92.29,92.14,92.14,20710.0,84.4837,84.502,84.3647,84.3647,20710.0
2022-12-14 12:00:00,92.17,92.2,92.12,92.15,15330.0,84.3922,84.4196,84.3464,84.3739,15330.0
2022-12-14 12:05:00,92.15,92.27,92.14,92.17,20038.0,84.3739,84.4837,84.3647,84.3922,20038.0
2022-12-14 12:10:00,92.17,92.18,92.03,92.06,26965.0,84.3922,84.4013,84.264,84.2915,26965.0
2022-12-14 12:15:00,92.07,92.24,92.06,92.23,28417.0,84.3006,84.4563,84.2915,84.4471,28417.0
2022-12-14 12:20:00,92.24,92.3,92.15,92.2,76538.0,84.4563,84.5112,84.3739,84.4196,76538.0
2022-12-14 12:25:00,92.21,92.3,92.17,92.22,27164.0,84.4288,84.5112,84.3922,84.4379,27164.0
2022-12-14 12:30:00,92.19,92.27,92.18,92.22,16585.0,84.4105,84.4837,84.4013,84.4379,16585.0
2022-12-14 12:35:00,92.21,92.24,92.16,92.22,25731.0,84.4288,84.4563,84.383,84.4379,25731.0
2022-12-14 12:40:00,92.22,92.27,92.16,92.19,25068.0,84.4379,84.4837,84.383,84.4105,25068.0
2022-12-14 12:45:00,92.18,92.2,92.11,92.19,15681.0,84.4013,84.4196,84.3372,84.4105,15681.0
2022-12-14 12:50:00,92.19,92.19,91.96,91.99,33887.0,84.4105,84.4105,84.1999,84.2274,33887.0
2022-12-14 12:55:00,91.99,92.04,91.92,91.94,36499.0,84.2274,84.2731,84.1633,84.1816,36499.0
2022-12-14 13:00:00,91.93,92.07,91.9,92.05,23855.0,84.1724,84.3006,84.145,84.2823,23855.0
2022-12-14 13:05:00,92.05,92.16,92.05,92.16,12705.0,84.2823,84.383,84.2823,84.383,12705.0
2022-12-14 13:10:00,92.17,92.23,92.08,92.18,29724.0,84.3922,84.4471,84.3098,84.4013,29724.0
2022-12-14 13:15:00,92.19,92.28,92.18,92.24,23390.0,84.4105,84.4929,84.4013,84.4563,23390.0
2022-12-14 13:20:00,92.24,92.3,92.24,92.24,23368.0,84.4563,84.5112,84.4563,84.4563,23368.0
2022-12-14 13:25:00,92.23,92.32,92.16,92.26,47741.0,84.4471,84.5295,84.383,84.4746,47741.0
2022-12-14 13:30:00,92.28,92.38,92.28,92.35,18643.0,84.4929,84.5844,84.4929,84.557,18643.0
2022-12-14 13:35:00,92.36,92.42,92.25,92.39,50157.0,84.5661,84.6211,84.4654,84.5936,50157.0
2022-12-14 13:40:00,92.41,92.58,92.38,92.56,53167.0,84.6119,84.7676,84.5844,84.7493,53167.0
2022-12-14 13:45:00,92.57,92.59,92.47,92.49,35011.0,84.7584,84.7767,84.6669,84.6852,35011.0
2022-12-14 13:50:00,92.5,92.56,92.43,92.55,25603.0,84.6943,84.7493,84.6302,84.7401,25603.0
2022-12-14 13:55:00,92.55,92.67,92.48,92.49,41633.0,84.7401,84.85,84.676,84.6852,41633.0
2022-12-14 14:00:00,92.47,92.48,91.07,91.33,339999.0,84.6669,84.676,83.385,83.6231,339999.0
2022-12-14 14:05:00,91.28,91.55,90.77,90.94,63976.0,83.5773,83.8245,83.1103,83.266,63976.0
2022-12-14 14:10:00,90.93,91.31,90.8,91.19,64458.0,83.2568,83.6047,83.1378,83.4949,64458.0
2022-12-14 14:15:00,91.22,91.35,91.04,91.23,47464.0,83.5223,83.6414,83.3575,83.5315,47464.0
2022-12-14 14:20:00,91.21,91.3,91.02,91.18,36153.0,83.5132,83.5956,83.3392,83.4857,36153.0
2022-12-14 14:25:00,91.18,91.27,91.08,91.15,37052.0,83.4857,83.5681,83.3941,83.4582,37052.0
2022-12-14 14:30:00,91.13,91.17,90.19,90.27,73728.0,83.4399,83.4766,82.5793,82.6525,73728.0
2022-12-14 14:35:00,90.22,90.4,90.11,90.27,57120.0,82.6067,82.7715,82.506,82.6525,57120.0
2022-12-14 14:40:00,90.3,90.76,90.08,90.57,50308.0,82.68,83.1012,82.4785,82.9272,50308.0
2022-12-14 14:45:00,90.5,90.51,89.97,90.18,88694.0,82.8631,82.8722,82.3778,82.5701,88694.0
2022-12-14 14:50:00,90.18,90.39,89.87,90.02,96171.0,82.5701,82.7624,82.2863,82.4236,96171.0
2022-12-14 14:55:00,90.03,90.35,90.02,90.2,79645.0,82.4328,82.7258,82.4236,82.5884,79645.0
2022-12-14 15:00:00,90.22,90.8,90.1,90.65,104105.0,82.6067,83.1378,82.4968,83.0004,104105.0
2022-12-14 15:05:00,90.63,90.76,90.32,90.65,40781.0,82.9821,83.1012,82.6983,83.0004,40781.0
2022-12-14 15:10:00,90.68,91.33,90.68,91.08,79456.0,83.0279,83.6231,83.0279,83.3941,79456.0
2022-12-14 15:15:00,91.13,91.14,90.61,90.92,48437.0,83.4399,83.4491,82.9638,83.2477,48437.0
2022-12-14 15:20:00,90.9,90.95,90.67,90.79,50368.0,83.2293,83.2751,83.0187,83.1286,50368.0
2022-12-14 15:25:00,90.79,90.83,90.3,90.3,84358.0,83.1286,83.1652,82.68,82.68,84358.0
2022-12-14 15:30:00,90.3,90.35,90.01,90.16,98804.0,82.68,82.7258,82.4144,82.5518,98804.0
2022-12-14 15:35:00,90.17,90.42,90.0,90.28,86513.0,82.5609,82.7898,82.4053,82.6617,86513.0
2022-12-14 15:40:00,90.28,90.4,90.18,90.37,115291.0,82.6617,82.7715,82.5701,82.7441,115291.0
2022-12-14 15:45:00,90.36,90.47,90.15,90.3,117971.0,82.7349,82.8356,82.5426,82.68,117971.0
2022-12-14 15:50:00,90.26,90.74,90.26,90.63,199570.0,82.6433,83.0828,82.6433,82.9821,199570.0
2022-12-14 15:55:00,90.62,90.63,90.4,90.42,440017.0,82.973,82.9821,82.7715,82.7898,440017.0
2022-12-15 09:30:00,89.15,89.19,88.81,89.01,192211.0,81.627,81.6636,81.3157,81.4988,192211.0
2022-12-15 09:35:00,89.0,89.02,87.78,88.09,120825.0,81.4897,81.508,80.3726,80.6565,120825.0
2022-12-15 09:40:00,88.09,88.12,87.63,87.9,115143.0,80.6565,80.6839,80.2353,80.4825,115143.0
2022-12-15 09:45:00,87.92,87.95,87.56,87.73,79165.0,80.5008,80.5283,80.1712,80.3268,79165.0
2022-12-15 09:50:00,87.72,87.98,87.67,87.93,67998.0,80.3177,80.5557,80.2719,80.51,67998.0
2022-12-15 09:55:00,87.92,88.04,87.6,87.63,102406.0,80.5008,80.6107,80.2078,80.2353,102406.0
2022-12-15 10:00:00,87.61,87.61,86.94,86.94,79452.0,80.217,80.217,79.6035,79.6035,79452.0
2022-12-15 10:05:00,86.95,87.36,86.94,87.3,77215.0,79.6127,79.9881,79.6035,79.9331,77215.0
2022-12-15 10:10:00,87.28,87.5,87.26,87.47,44441.0,79.9148,80.1162,79.8965,80.0888,44441.0
2022-12-15 10:15:00,87.46,87.77,87.33,87.76,63841.0,80.0796,80.3635,79.9606,80.3543,63841.0
2022-12-15 10:20:00,87.75,87.9,87.5,87.62,88098.0,80.3452,80.4825,80.1162,80.2261,88098.0
2022-12-15 10:25:00,87.64,87.7,87.59,87.65,28537.0,80.2444,80.2994,80.1987,80.2536,28537.0
2022-12-15 10:30:00,87.64,87.68,87.44,87.64,46480.0,80.2444,80.2811,80.0613,80.2444,46480.0
2022-12-15 10:35:00,87.65,87.79,87.63,87.78,24407.0,80.2536,80.3818,80.2353,80.3726,24407.0
2022-12-15 10:40:00,87.77,87.94,87.73,87.86,75692.0,80.3635,80.5191,80.3268,80.4459,75692.0
2022-12-15 10:45:00,87.87,87.87,87.6,87.64,37356.0,80.455,80.455,80.2078,80.2444,37356.0
2022-12-15 10:50:00,87.61,87.82,87.58,87.79,29926.0,80.217,80.4092,80.1895,80.3818,29926.0
2022-12-15 10:55:00,87.8,87.84,87.63,87.84,28260.0,80.3909,80.4276,80.2353,80.4276,28260.0
2022-12-15 11:00:00,87.83,88.03,87.83,87.94,55454.0,80.4184,80.6015,80.4184,80.5191,55454.0
2022-12-15 11:05:00,87.95,87.98,87.83,87.94,46233.0,80.5283,80.5557,80.4184,80.5191,46233.0
2022-12-15 11:10:00,87.96,87.96,87.59,87.61,29452.0,80.5374,80.5374,80.1987,80.217,29452.0
2022-12-15 11:15:00,87.59,87.63,87.42,87.58,59880.0,80.1987,80.2353,80.043,80.1895,59880.0
2022-12-15 11:20:00,87.57,87.59,87.35,87.36,44734.0,80.1803,80.1987,79.9789,79.9881,44734.0
2022-12-15 11:25:00,87.37,87.47,87.33,87.4,32298.0,79.9972,80.0888,79.9606,80.0247,32298.0
2022-12-15 11:30:00,87.41,87.5,87.31,87.49,57777.0,80.0338,80.1162,79.9423,80.1071,57777.0
2022-12-15 11:35:00,87.49,87.53,87.43,87.43,38281.0,80.1071,80.1437,80.0522,80.0522,38281.0
2022-12-15 11:40:00,87.43,87.45,87.23,87.25,58245.0,80.0522,80.0705,79.869,79.8873,58245.0
2022-12-15 11:45:00,87.26,87.36,87.1,87.12,42234.0,79.8965,79.9881,79.75,79.7683,42234.0
2022-12-15 11:50:00,87.11,87.27,87.01,87.24,58638.0,79.7592,79.9057,79.6676,79.8782,58638.0
2022-12-15 11:55:00,87.25,87.27,87.18,87.2,26029.0,79.8873,79.9057,79.8233,79.8416,26029.0
2022-12-15 12:00:00,87.2,87.38,87.18,87.19,29609.0,79.8416,80.0064,79.8233,79.8324,29609.0
2022-12-15 12:05:00,87.19,87.29,87.18,87.23,30902.0,79.8324,79.924,79.8233,79.869,30902.0
2022-12-15 12:10:00,87.22,87.23,87.1,87.1,32997.0,79.8599,79.869,79.75,79.75,32997.0
2022-12-15 12:15:00,87.1,87.26,87.07,87.26,34040.0,79.75,79.8965,79.7225,79.8965,34040.0
2022-12-15 12:20:00,87.27,87.36,87.22,87.3,30478.0,79.9057,79.9881,79.8599,79.9331,30478.0
2022-12-15 12:25:00,87.28,87.38,87.23,87.29,29466.0,79.9148,80.0064,79.869,79.924,29466.0
2022-12-15 12:30:00,87.3,87.52,87.29,87.48,22262.0,79.9331,80.1346,79.924,80.0979,22262.0
2022-12-15 12:35:00,87.49,87.58,87.39,87.41,39616.0,80.1071,80.1895,80.0155,80.0338,39616.0
2022-12-15 12:40:00,87.39,87.49,87.29,87.29,22890.0,80.0155,80.1071,79.924,79.924,22890.0
2022-12-15 12:45:00,87.29,87.34,87.21,87.26,28327.0,79.924,79.9698,79.8507,79.8965,28327.0
2022-12-15 12:50:00,87.26,87.31,87.2,87.21,29273.0,79.8965,79.9423,79.8416,79.8507,29273.0
2022-12-15 12:55:00,87.22,87.24,87.14,87.16,35247.0,79.8599,79.8782,79.7866,79.8049,35247.0
2022-12-15 13:00:00,87.17,87.18,87.02,87.04,28809.0,79.8141,79.8233,79.6768,79.6951,28809.0
2022-12-15 13:05:00,87.04,87.07,86.92,87.0,30549.0,79.6951,79.7225,79.5852,79.6584,30549.0
2022-12-15 13:10:00,86.99,87.12,86.95,87.1,36234.0,79.6493,79.7683,79.6127,79.75,36234.0
2022-12-15 13:15:00,87.1,87.13,87.03,87.04,32694.0,79.75,79.7775,79.6859,79.6951,32694.0
2022-12-15 13:20:00,87.03,87.13,87.0,87.06,46419.0,79.6859,79.7775,79.6584,79.7134,46419.0
2022-12-15 13:25:00,87.06,87.07,86.96,87.05,56572.0,79.7134,79.7225,79.6218,79.7042,56572.0
2022-12-15 13:30:00,87.05,87.09,87.01,87.02,39791.0,79.7042,79.7408,79.6676,79.6768,39791.0
2022-12-15 13:35:00,87.02,87.18,86.93,87.09,43770.0,79.6768,79.8233,79.5943,79.7408,43770.0
2022-12-15 13:40:00,87.08,87.14,86.96,87.01,48259.0,79.7317,79.7866,79.6218,79.6676,48259.0
2022-12-15 13:45:00,87.02,87.12,87.0,87.1,58256.0,79.6768,79.7683,79.6584,79.75,58256.0
2022-12-15 13:50:00,87.11,87.13,87.02,87.1,63024.0,79.7592,79.7775,79.6768,79.75,63024.0
2022-12-15 13:55:00,87.1,87.22,87.09,87.21,28365.0,79.75,79.8599,79.7408,79.8507,28365.0
2022-12-15 14:00:00,87.2,87.21,87.08,87.09,17880.0,79.8416,79.8507,79.7317,79.7408,17880.0
2022-12-15 14:05:00,87.09,87.19,87.09,87.1,92054.0,79.7408,79.8324,79.7408,79.75,92054.0
2022-12-15 14:10:00,87.1,87.18,87.09,87.15,34148.0,79.75,79.8233,79.7408,79.7958,34148.0
2022-12-15 14:15:00,87.16,87.21,87.14,87.2,69465.0,79.8049,79.8507,79.7866,79.8416,69465.0
2022-12-15 14:20:00,87.2,87.25,87.13,87.15,38480.0,79.8416,79.8873,79.7775,79.7958,38480.0
2022-12-15 14:25:00,87.16,87.18,87.06,87.12,28673.0,79.8049,79.8233,79.7134,79.7683,28673.0
2022-12-15 14:30:00,87.12,87.35,87.11,87.33,58875.0,79.7683,79.9789,79.7592,79.9606,58875.0
2022-12-15 14:35:00,87.33,87.54,87.27,87.51,50561.0,79.9606,80.1529,79.9057,80.1254,50561.0
2022-12-15 14:40:00,87.51,87.65,87.49,87.65,49883.0,80.1254,80.2536,80.1071,80.2536,49883.0
2022-12-15 14:45:00,87.65,87.68,87.52,87.61,75977.0,80.2536,80.2811,80.1346,80.217,75977.0
2022-12-15 14:50:00,87.61,87.78,87.57,87.78,34137.0,80.217,80.3726,80.1803,80.3726,34137.0
2022-12-15 14:55:00,87.79,87.97,87.71,87.97,47889.0,80.3818,80.5466,80.3085,80.5466,47889.0
2022-12-15 15:00:00,87.97,88.08,87.89,88.01,75213.0,80.5466,80.6473,80.4733,80.5832,75213.0
2022-12-15 15:05:00,88.02,88.2,87.99,88.2,90758.0,80.5924,80.7572,80.5649,80.7572,90758.0
2022-12-15 15:10:00,88.2,88.27,87.99,88.0,162927.0,80.7572,80.8213,80.5649,80.5741,162927.0
2022-12-15 15:15:00,88.0,88.08,87.94,88.01,93633.0,80.5741,80.6473,80.5191,80.5832,93633.0
2022-12-15 15:20:00,88.0,88.23,87.99,88.23,95477.0,80.5741,80.7846,80.5649,80.7846,95477.0
2022-12-15 15:25:00,88.22,88.42,88.19,88.35,266153.0,80.7755,80.9586,80.748,80.8945,266153.0
2022-12-15 15:30:00,88.36,88.48,88.33,88.36,130281.0,80.9037,81.0136,80.8762,80.9037,130281.0
2022-12-15 15:35:00,88.36,88.42,88.15,88.23,116897.0,80.9037,80.9586,80.7114,80.7846,116897.0
2022-12-15 15:40:00,88.23,88.27,87.94,87.94,162453.0,80.7846,80.8213,80.5191,80.5191,162453.0
2022-12-15 15:45:00,87.93,88.03,87.77,87.78,259895.0,80.51,80.6015,80.3635,80.3726,259895.0
2022-12-15 15:50:00,87.78,87.94,87.73,87.78,299103.0,80.3726,80.5191,80.3268,80.3726,299103.0
2022-12-15 15:55:00,87.79,87.9,87.68,87.88,520355.0,80.3818,80.4825,80.2811,80.4642,520355.0
2022-12-16 09:30:00,86.53,86.76,86.41,86.61,824444.0,79.2281,79.4387,79.1182,79.3014,824444.0
2022-12-16 09:35:00,86.61,86.79,86.34,86.36,66052.0,79.3014,79.4662,79.0541,79.0724,66052.0
2022-12-16 09:40:00,86.39,86.57,86.11,86.42,109547.0,79.0999,79.2647,78.8435,79.1274,109547.0
2022-12-16 09:45:00,86.44,86.58,86.31,86.52,92709.0,79.1457,79.2739,79.0267,79.2189,92709.0
2022-12-16 09:50:00,86.55,86.79,86.47,86.52,50545.0,79.2464,79.4662,79.1732,79.2189,50545.0
2022-12-16 09:55:00,86.53,86.56,86.33,86.36,44042.0,79.2281,79.2556,79.045,79.0724,44042.0
2022-12-16 10:00:00,86.34,86.42,86.22,86.26,111375.0,79.0541,79.1274,78.9443,78.9809,111375.0
2022-12-16 10:05:00,86.27,86.31,86.01,86.02,46288.0,78.99,79.0267,78.752,78.7611,46288.0
2022-12-16 10:10:00,86.0,86.11,85.83,85.99,67664.0,78.7428,78.8435,78.5872,78.7337,67664.0
2022-12-16 10:15:00,85.99,86.16,85.92,86.15,57837.0,78.7337,78.8893,78.6696,78.8802,57837.0
2022-12-16 10:20:00,86.15,86.18,85.93,85.94,52502.0,78.8802,78.9076,78.6787,78.6879,52502.0
2022-12-16 10:25:00,85.92,86.12,85.86,85.97,71917.0,78.6696,78.8527,78.6146,78.7154,71917.0
2022-12-16 10:30:00,85.95,86.11,85.94,86.01,63519.0,78.697,78.8435,78.6879,78.752,63519.0
2022-12-16 10:35:00,86.02,86.32,86.02,86.31,71072.0,78.7611,79.0358,78.7611,79.0267,71072.0
2022-12-16 10:40:00,86.31,86.54,86.21,86.53,54462.0,79.0267,79.2373,78.9351,79.2281,54462.0
2022-12-16 10:45:00,86.52,86.59,86.44,86.47,53397.0,79.2189,79.283,79.1457,79.1732,53397.0
2022-12-16 10:50:00,86.47,86.55,86.37,86.5,46912.0,79.1732,79.2464,79.0816,79.2006,46912.0
2022-12-16 10:55:00,86.49,86.54,86.42,86.54,41486.0,79.1915,79.2373,79.1274,79.2373,41486.0
2022-12-16 11:00:00,86.55,86.72,86.54,86.62,43153.0,79.2464,79.4021,79.2373,79.3105,43153.0
2022-12-16 11:05:00,86.65,86.67,86.41,86.45,49440.0,79.338,79.3563,79.1182,79.1549,49440.0
2022-12-16 11:10:00,86.44,86.84,86.39,86.84,42339.0,79.1457,79.5119,79.0999,79.5119,42339.0
2022-12-16 11:15:00,86.82,86.85,86.66,86.69,30252.0,79.4936,79.5211,79.3471,79.3746,30252.0
2022-12-16 11:20:00,86.7,86.73,86.5,86.51,25498.0,79.3838,79.4112,79.2006,79.2098,25498.0
2022-12-16 11:25:00,86.51,86.57,86.47,86.53,31411.0,79.2098,79.2647,79.1732,79.2281,31411.0
2022-12-16 11:30:00,86.54,86.6,86.51,86.56,38519.0,79.2373,79.2922,79.2098,79.2556,38519.0
2022-12-16 11:35:00,86.55,86.59,86.37,86.52,49661.0,79.2464,79.283,79.0816,79.2189,49661.0
2022-12-16 11:40:00,86.52,86.54,86.33,86.36,26208.0,79.2189,79.2373,79.045,79.0724,26208.0
2022-12-16 11:45:00,86.37,86.4,86.15,86.18,34928.0,79.0816,79.1091,78.8802,78.9076,34928.0
2022-12-16 11:50:00,86.19,86.25,86.15,86.17,71192.0,78.9168,78.9717,78.8802,78.8985,71192.0
2022-12-16 11:55:00,86.19,86.2,86.08,86.13,47368.0,78.9168,78.926,78.8161,78.8619,47368.0
2022-12-16 12:00:00,86.14,86.25,86.14,86.21,44500.0,78.871,78.9717,78.871,78.9351,44500.0
2022-12-16 12:05:00,86.2,86.26,86.17,86.21,26132.0,78.926,78.9809,78.8985,78.9351,26132.0
2022-12-16 12:10:00,86.2,86.28,86.12,86.2,64618.0,78.926,78.9992,78.8527,78.926,64618.0
2022-12-16 12:15:00,86.22,86.26,86.17,86.26,45560.0,78.9443,78.9809,78.8985,78.9809,45560.0
2022-12-16 12:20:00,86.24,86.32,86.15,86.26,40240.0,78.9626,79.0358,78.8802,78.9809,40240.0
2022-12-16 12:25:00,86.25,86.34,86.21,86.33,25420.0,78.9717,79.0541,78.9351,79.045,25420.0
2022-12-16 12:30:00,86.34,86.34,86.23,86.3,31024.0,79.0541,79.0541,78.9534,79.0175,31024.0
2022-12-16 12:35:00,86.3,86.43,86.24,86.33,29474.0,79.0175,79.1365,78.9626,79.045,29474.0
2022-12-16 12:40:00,86.33,86.34,86.14,86.14,37321.0,79.045,79.0541,78.871,78.871,37321.0
2022-12-16 12:45:00,86.16,86.22,86.12,86.18,32159.0,78.8893,78.9443,78.8527,78.9076,32159.0
2022-12-16 12:50:00,86.19,86.19,86.05,86.06,38771.0,78.9168,78.9168,78.7886,78.7978,38771.0
2022-12-16 12:55:00,86.06,86.07,85.99,86.03,56616.0,78.7978,78.8069,78.7337,78.7703,56616.0
2022-12-16 13:00:00,86.03,86.13,86.01,86.06,33168.0,78.7703,78.8619,78.752,78.7978,33168.0
2022-12-16 13:05:00,86.06,86.15,86.02,86.13,38982.0,78.7978,78.8802,78.7611,78.8619,38982.0
2022-12-16 13:10:00,86.14,86.16,86.07,86.09,24935.0,78.871,78.8893,78.8069,78.8252,24935.0
2022-12-16 13:15:00,86.09,86.2,86.08,86.13,35188.0,78.8252,78.926,78.8161,78.8619,35188.0
2022-12-16 13:20:00,86.1,86.1,85.98,86.01,40017.0,78.8344,78.8344,78.7245,78.752,40017.0
2022-12-16 13:25:00,86.0,86.26,85.99,86.22,86186.0,78.7428,78.9809,78.7337,78.9443,86186.0
2022-12-16 13:30:00,86.22,86.38,86.17,86.35,89823.0,78.9443,79.0908,78.8985,79.0633,89823.0
2022-12-16 13:35:00,86.35,86.42,86.22,86.24,56324.0,79.0633,79.1274,78.9443,78.9626,56324.0
2022-12-16 13:40:00,86.24,86.34,86.23,86.34,35195.0,78.9626,79.0541,78.9534,79.0541,35195.0
2022-12-16 13:45:00,86.33,86.46,86.32,86.45,33975.0,79.045,79.164,79.0358,79.1549,33975.0
2022-12-16 13:50:00,86.45,86.46,86.33,86.39,39334.0,79.1549,79.164,79.045,79.0999,39334.0
2022-12-16 13:55:00,86.39,86.43,86.26,86.35,39738.0,79.0999,79.1365,78.9809,79.0633,39738.0
2022-12-16 14:00:00,86.36,86.46,86.34,86.42,48623.0,79.0724,79.164,79.0541,79.1274,48623.0
2022-12-16 14:05:00,86.41,86.57,86.4,86.5,63819.0,79.1182,79.2647,79.1091,79.2006,63819.0
2022-12-16 14:10:00,86.5,86.7,86.5,86.66,67842.0,79.2006,79.3838,79.2006,79.3471,67842.0
2022-12-16 14:15:00,86.63,86.65,86.43,86.45,82755.0,79.3197,79.338,79.1365,79.1549,82755.0
2022-12-16 14:20:00,86.45,86.47,86.21,86.26,50555.0,79.1549,79.1732,78.9351,78.9809,50555.0
2022-12-16 14:25:00,86.25,86.25,86.16,86.19,45641.0,78.9717,78.9717,78.8893,78.9168,45641.0
2022-12-16 14:30:00,86.17,86.21,86.02,86.04,32062.0,78.8985,78.9351,78.7611,78.7795,32062.0
2022-12-16 14:35:00,86.05,86.17,86.04,86.12,41008.0,78.7886,78.8985,78.7795,78.8527,41008.0
2022-12-16 14:40:00,86.12,86.18,86.1,86.17,49073.0,78.8527,78.9076,78.8344,78.8985,49073.0
2022-12-16 14:45:00,86.16,86.23,86.06,86.16,47562.0,78.8893,78.9534,78.7978,78.8893,47562.0
2022-12-16 14:50:00,86.16,86.34,86.14,86.34,40986.0,78.8893,79.0541,78.871,79.0541,40986.0
2022-12-16 14:55:00,86.34,86.58,86.31,86.52,58606.0,79.0541,79.2739,79.0267,79.2189,58606.0
2022-12-16 15:00:00,86.51,86.62,86.39,86.41,58610.0,79.2098,79.3105,79.0999,79.1182,58610.0
2022-12-16 15:05:00,86.4,86.4,86.25,86.28,45112.0,79.1091,79.1091,78.9717,78.9992,45112.0
2022-12-16 15:10:00,86.28,86.51,86.26,86.5,74781.0,78.9992,79.2098,78.9809,79.2006,74781.0
2022-12-16 15:15:00,86.49,86.71,86.49,86.55,254950.0,79.1915,79.3929,79.1915,79.2464,254950.0
2022-12-16 15:20:00,86.55,86.72,86.53,86.6,61909.0,79.2464,79.4021,79.2281,79.2922,61909.0
2022-12-16 15:25:00,86.61,86.68,86.56,86.62,54434.0,79.3014,79.3654,79.2556,79.3105,54434.0
2022-12-16 15:30:00,86.62,86.79,86.56,86.64,77688.0,79.3105,79.4662,79.2556,79.3288,77688.0
2022-12-16 15:35:00,86.64,86.75,86.56,86.67,91209.0,79.3288,79.4295,79.2556,79.3563,91209.0
2022-12-16 15:40:00,86.67,86.72,86.54,86.54,127591.0,79.3563,79.4021,79.2373,79.2373,127591.0
2022-12-16 15:45:00,86.54,86.76,86.52,86.69,166393.0,79.2373,79.4387,79.2189,79.3746,166393.0
2022-12-16 15:50:00,86.69,86.86,86.6,86.78,238329.0,79.3746,79.5303,79.2922,79.457,238329.0
2022-12-16 15:55:00,86.77,86.87,86.72,86.74,569470.0,79.4479,79.5394,79.4021,79.4204,569470.0
2022-12-19 09:30:00,86.74,87.0,86.4,86.59,99837.0,79.4204,79.6584,79.1091,79.283,99837.0
2022-12-19 09:35:00,86.6,87.02,86.52,86.92,39139.0,79.2922,79.6768,79.2189,79.5852,39139.0
2022-12-19 09:40:00,86.9,86.96,86.8,86.91,26331.0,79.5669,79.6218,79.4753,79.576,26331.0
2022-12-19 09:45:00,86.9,86.94,86.56,86.65,21170.0,79.5669,79.6035,79.2556,79.338,21170.0
2022-12-19 09:50:00,86.69,86.79,86.53,86.53,33418.0,79.3746,79.4662,79.2281,79.2281,33418.0
2022-12-19 09:55:00,86.54,86.64,86.49,86.61,31434.0,79.2373,79.3288,79.1915,79.3014,31434.0
2022-12-19 10:00:00,86.61,86.78,86.49,86.72,51615.0,79.3014,79.457,79.1915,79.4021,51615.0
2022-12-19 10:05:00,86.7,86.73,86.5,86.66,32867.0,79.3838,79.4112,79.2006,79.3471,32867.0
2022-12-19 10:10:00,86.66,86.8,86.64,86.77,28722.0,79.3471,79.4753,79.3288,79.4479,28722.0
2022-12-19 10:15:00,86.77,86.78,86.54,86.58,31972.0,79.4479,79.457,79.2373,79.2739,31972.0
2022-12-19 10:20:00,86.6,86.78,86.56,86.78,34585.0,79.2922,79.457,79.2556,79.457,34585.0
2022-12-19 10:25:00,86.8,87.04,86.8,87.01,65246.0,79.4753,79.6951,79.4753,79.6676,65246.0
2022-12-19 10:30:00,87.02,87.02,86.81,86.92,25881.0,79.6768,79.6768,79.4845,79.5852,25881.0
2022-12-19 10:35:00,86.89,86.97,86.67,86.69,28789.0,79.5577,79.631,79.3563,79.3746,28789.0
2022-12-19 10:40:00,86.7,86.73,86.54,86.56,22473.0,79.3838,79.4112,79.2373,79.2556,22473.0
2022-12-19 10:45:00,86.57,86.62,86.46,86.48,55384.0,79.2647,79.3105,79.164,79.1823,55384.0
2022-12-19 10:50:00,86.47,86.5,86.3,86.31,44170.0,79.1732,79.2006,79.0175,79.0267,44170.0
2022-12-19 10:55:00,86.29,86.32,86.23,86.23,32252.0,79.0084,79.0358,78.9534,78.9534,32252.0
2022-12-19 11:00:00,86.2,86.21,86.07,86.11,27913.0,78.926,78.9351,78.8069,78.8435,27913.0
2022-12-19 11:05:00,86.09,86.23,86.07,86.21,34942.0,78.8252,78.9534,78.8069,78.9351,34942.0
2022-12-19 11:10:00,86.22,86.23,86.12,86.14,34371.0,78.9443,78.9534,78.8527,78.871,34371.0
2022-12-19 11:15:00,86.15,86.36,86.14,86.33,37518.0,78.8802,79.0724,78.871,79.045,37518.0
2022-12-19 11:20:00,86.36,86.46,86.25,86.33,37824.0,79.0724,79.164,78.9717,79.045,37824.0
2022-12-19 11:25:00,86.35,86.36,86.17,86.3,35771.0,79.0633,79.0724,78.8985,79.0175,35771.0
2022-12-19 11:30:00,86.28,86.35,86.18,86.23,26492.0,78.9992,79.0633,78.9076,78.9534,26492.0
2022-12-19 11:35:00,86.22,86.23,86.13,86.14,35475.0,78.9443,78.9534,78.8619,78.871,35475.0
2022-12-19 11:40:00,86.14,86.14,85.93,86.01,29329.0,78.871,78.871,78.6787,78.752,29329.0
2022-12-19 11:45:00,86.01,86.07,85.99,86.02,32015.0,78.752,78.8069,78.7337,78.7611,32015.0
2022-12-19 11:50:00,86.03,86.06,85.96,85.98,31411.0,78.7703,78.7978,78.7062,78.7245,31411.0
2022-12-19 11:55:00,85.98,86.0,85.86,85.87,27736.0,78.7245,78.7428,78.6146,78.6238,27736.0
2022-12-19 12:00:00,85.88,85.97,85.84,85.93,42645.0,78.633,78.7154,78.5963,78.6787,42645.0
2022-12-19 12:05:00,85.92,86.02,85.9,85.96,23914.0,78.6696,78.7611,78.6513,78.7062,23914.0
2022-12-19 12:10:00,85.98,86.04,85.92,86.03,18493.0,78.7245,78.7795,78.6696,78.7703,18493.0
2022-12-19 12:15:00,86.03,86.04,85.94,85.97,21050.0,78.7703,78.7795,78.6879,78.7154,21050.0
2022-12-19 12:20:00,85.97,85.99,85.89,85.9,20941.0,78.7154,78.7337,78.6421,78.6513,20941.0
2022-12-19 12:25:00,85.91,85.97,85.89,85.91,14624.0,78.6604,78.7154,78.6421,78.6604,14624.0
2022-12-19 12:30:00,85.91,85.94,85.79,85.88,27762.0,78.6604,78.6879,78.5505,78.633,27762.0
2022-12-19 12:35:00,85.88,86.07,85.87,86.06,17306.0,78.633,78.8069,78.6238,78.7978,17306.0
2022-12-19 12:40:00,86.08,86.08,85.87,85.93,49897.0,78.8161,78.8161,78.6238,78.6787,49897.0
2022-12-19 12:45:00,85.94,86.03,85.92,85.96,16245.0,78.6879,78.7703,78.6696,78.7062,16245.0
2022-12-19 12:50:00,85.95,86.03,85.92,85.93,26157.0,78.697,78.7703,78.6696,78.6787,26157.0
2022-12-19 12:55:00,85.92,85.92,85.75,85.8,26219.0,78.6696,78.6696,78.5139,78.5597,26219.0
2022-12-19 13:00:00,85.81,85.85,85.77,85.78,26435.0,78.5689,78.6055,78.5322,78.5414,26435.0
2022-12-19 13:05:00,85.77,85.82,85.48,85.49,61435.0,78.5322,78.578,78.2667,78.2759,61435.0
2022-12-19 13:10:00,85.51,85.57,85.45,85.47,32595.0,78.2942,78.3491,78.2392,78.2576,32595.0
2022-12-19 13:15:00,85.46,85.48,85.33,85.36,38703.0,78.2484,78.2667,78.1294,78.1568,38703.0
2022-12-19 13:20:00,85.35,85.49,85.35,85.41,41045.0,78.1477,78.2759,78.1477,78.2026,41045.0
2022-12-19 13:25:00,85.4,85.45,85.26,85.27,39807.0,78.1935,78.2392,78.0653,78.0744,39807.0
2022-12-19 13:30:00,85.27,85.43,85.27,85.4,34330.0,78.0744,78.2209,78.0744,78.1935,34330.0
2022-12-19 13:35:00,85.4,85.4,85.28,85.3,24025.0,78.1935,78.1935,78.0836,78.1019,24025.0
2022-12-19 13:40:00,85.3,85.32,85.15,85.16,37753.0,78.1019,78.1202,77.9646,77.9737,37753.0
2022-12-19 13:45:00,85.16,85.19,85.11,85.16,23916.0,77.9737,78.0012,77.9279,77.9737,23916.0
2022-12-19 13:50:00,85.16,85.23,85.14,85.15,22008.0,77.9737,78.0378,77.9554,77.9646,22008.0
2022-12-19 13:55:00,85.15,85.16,85.03,85.11,33766.0,77.9646,77.9737,77.8547,77.9279,33766.0
2022-12-19 14:00:00,85.09,85.14,85.01,85.03,24089.0,77.9096,77.9554,77.8364,77.8547,24089.0
2022-12-19 14:05:00,85.02,85.22,84.95,85.21,40088.0,77.8455,78.0286,77.7814,78.0195,40088.0
2022-12-19 14:10:00,85.23,85.27,85.13,85.13,26536.0,78.0378,78.0744,77.9462,77.9462,26536.0
2022-12-19 14:15:00,85.15,85.21,85.11,85.15,28621.0,77.9646,78.0195,77.9279,77.9646,28621.0
2022-12-19 14:20:00,85.14,85.22,85.01,85.02,23025.0,77.9554,78.0286,77.8364,77.8455,23025.0
2022-12-19 14:25:00,85.03,85.09,84.98,85.01,18320.0,77.8547,77.9096,77.8089,77.8364,18320.0
2022-12-19 14:30:00,85.0,85.15,84.97,85.15,44767.0,77.8272,77.9646,77.7997,77.9646,44767.0
2022-12-19 14:35:00,85.16,85.21,85.08,85.15,41930.0,77.9737,78.0195,77.9005,77.9646,41930.0
2022-12-19 14:40:00,85.15,85.15,85.05,85.15,19350.0,77.9646,77.9646,77.873,77.9646,19350.0
2022-12-19 14:45:00,85.15,85.3,85.11,85.14,32690.0,77.9646,78.1019,77.9279,77.9554,32690.0
2022-12-19 14:50:00,85.14,85.15,85.05,85.1,19498.0,77.9554,77.9646,77.873,77.9188,19498.0
2022-12-19 14:55:00,85.09,85.2,85.07,85.19,23646.0,77.9096,78.0103,77.8913,78.0012,23646.0
2022-12-19 15:00:00,85.18,85.21,85.07,85.15,26932.0,77.992,78.0195,77.8913,77.9646,26932.0
2022-12-19 15:05:00,85.15,85.3,85.14,85.28,35995.0,77.9646,78.1019,77.9554,78.0836,35995.0
2022-12-19 15:10:00,85.28,85.33,85.23,85.23,36677.0,78.0836,78.1294,78.0378,78.0378,36677.0
2022-12-19 15:15:00,85.23,85.34,85.22,85.29,28411.0,78.0378,78.1385,78.0286,78.0927,28411.0
2022-12-19 15:20:00,85.28,85.35,85.26,85.34,31468.0,78.0836,78.1477,78.0653,78.1385,31468.0
2022-12-19 15:25:00,85.34,85.42,85.34,85.38,40071.0,78.1385,78.2118,78.1385,78.1751,40071.0
2022-12-19 15:30:00,85.38,85.59,85.38,85.57,71546.0,78.1751,78.3674,78.1751,78.3491,71546.0
2022-12-19 15:35:00,85.57,85.68,85.5,85.54,59447.0,78.3491,78.4498,78.285,78.3216,59447.0
2022-12-19 15:40:00,85.53,85.64,85.45,85.63,79063.0,78.3125,78.4132,78.2392,78.4041,79063.0
2022-12-19 15:45:00,85.62,85.7,85.53,85.53,92829.0,78.3949,78.4681,78.3125,78.3125,92829.0
2022-12-19 15:50:00,85.54,85.64,85.49,85.59,129040.0,78.3216,78.4132,78.2759,78.3674,129040.0
2022-12-19 15:55:00,85.59,85.65,85.54,85.56,289031.0,78.3674,78.4224,78.3216,78.34,289031.0
2022-12-20 09:30:00,85.92,85.94,85.54,85.83,65673.0,78.6696,78.6879,78.3216,78.5872,65673.0
2022-12-20 09:35:00,85.86,86.19,85.86,86.12,54788.0,78.6146,78.9168,78.6146,78.8527,54788.0
2022-12-20 09:40:00,86.1,86.27,85.94,86.1,127229.0,78.8344,78.99,78.6879,78.8344,127229.0
2022-12-20 09:45:00,86.1,86.1,85.8,85.88,70358.0,78.8344,78.8344,78.5597,78.633,70358.0
2022-12-20 09:50:00,85.88,85.98,85.81,85.88,54476.0,78.633,78.7245,78.5689,78.633,54476.0
2022-12-20 09:55:00,85.9,86.02,85.81,85.89,91478.0,78.6513,78.7611,78.5689,78.6421,91478.0
2022-12-20 10:00:00,85.9,86.03,85.84,85.86,76462.0,78.6513,78.7703,78.5963,78.6146,76462.0
2022-12-20 10:05:00,85.86,86.04,85.85,85.95,89530.0,78.6146,78.7795,78.6055,78.697,89530.0
2022-12-20 10:10:00,85.94,86.16,85.83,86.11,67588.0,78.6879,78.8893,78.5872,78.8435,67588.0
2022-12-20 10:15:00,86.12,86.29,86.06,86.15,57000.0,78.8527,79.0084,78.7978,78.8802,57000.0
2022-12-20 10:20:00,86.13,86.37,86.13,86.29,28350.0,78.8619,79.0816,78.8619,79.0084,28350.0
2022-12-20 10:25:00,86.32,86.39,86.2,86.37,38723.0,79.0358,79.0999,78.926,79.0816,38723.0
2022-12-20 10:30:00,86.38,86.46,86.2,86.21,29238.0,79.0908,79.164,78.926,78.9351,29238.0
2022-12-20 10:35:00,86.21,86.38,86.2,86.27,28240.0,78.9351,79.0908,78.926,78.99,28240.0
2022-12-20 10:40:00,86.27,86.37,86.21,86.29,26860.0,78.99,79.0816,78.9351,79.0084,26860.0
2022-12-20 10:45:00,86.29,86.36,86.12,86.12,58954.0,79.0084,79.0724,78.8527,78.8527,58954.0
2022-12-20 10:50:00,86.09,86.25,86.07,86.21,48241.0,78.8252,78.9717,78.8069,78.9351,48241.0
2022-12-20 10:55:00,86.23,86.29,86.15,86.17,37850.0,78.9534,79.0084,78.8802,78.8985,37850.0
2022-12-20 11:00:00,86.17,86.22,86.11,86.2,13955.0,78.8985,78.9443,78.8435,78.926,13955.0
2022-12-20 11:05:00,86.2,86.22,86.13,86.15,22340.0,78.926,78.9443,78.8619,78.8802,22340.0
2022-12-20 11:10:00,86.13,86.14,85.94,85.94,28834.0,78.8619,78.871,78.6879,78.6879,28834.0
2022-12-20 11:15:00,85.94,85.95,85.66,85.77,52304.0,78.6879,78.697,78.4315,78.5322,52304.0
2022-12-20 11:20:00,85.79,85.8,85.63,85.65,23075.0,78.5505,78.5597,78.4041,78.4224,23075.0
2022-12-20 11:25:00,85.64,85.71,85.54,85.64,25215.0,78.4132,78.4773,78.3216,78.4132,25215.0
2022-12-20 11:30:00,85.63,85.72,85.52,85.71,23729.0,78.4041,78.4865,78.3033,78.4773,23729.0
2022-12-20 11:35:00,85.71,85.77,85.52,85.57,76932.0,78.4773,78.5322,78.3033,78.3491,76932.0
2022-12-20 11:40:00,85.57,85.83,85.54,85.83,22568.0,78.3491,78.5872,78.3216,78.5872,22568.0
2022-12-20 11:45:00,85.84,85.91,85.79,85.87,23441.0,78.5963,78.6604,78.5505,78.6238,23441.0
2022-12-20 11:50:00,85.88,85.89,85.72,85.87,38455.0,78.633,78.6421,78.4865,78.6238,38455.0
2022-12-20 11:55:00,85.86,85.94,85.82,85.92,29781.0,78.6146,78.6879,78.578,78.6696,29781.0
2022-12-20 12:00:00,85.91,85.93,85.84,85.87,21655.0,78.6604,78.6787,78.5963,78.6238,21655.0
2022-12-20 12:05:00,85.87,85.98,85.87,85.92,25308.0,78.6238,78.7245,78.6238,78.6696,25308.0
2022-12-20 12:10:00,85.89,85.98,85.79,85.82,25571.0,78.6421,78.7245,78.5505,78.578,25571.0
2022-12-20 12:15:00,85.81,85.85,85.74,85.81,26764.0,78.5689,78.6055,78.5048,78.5689,26764.0
2022-12-20 12:20:00,85.82,85.9,85.78,85.9,39386.0,78.578,78.6513,78.5414,78.6513,39386.0
2022-12-20 12:25:00,85.89,85.92,85.79,85.79,21270.0,78.6421,78.6696,78.5505,78.5505,21270.0
2022-12-20 12:30:00,85.79,85.81,85.63,85.68,18019.0,78.5505,78.5689,78.4041,78.4498,18019.0
2022-12-20 12:35:00,85.63,85.67,85.61,85.66,17526.0,78.4041,78.4407,78.3857,78.4315,17526.0
2022-12-20 12:40:00,85.67,85.77,85.66,85.67,31086.0,78.4407,78.5322,78.4315,78.4407,31086.0
2022-12-20 12:45:00,85.67,85.7,85.55,85.59,32792.0,78.4407,78.4681,78.3308,78.3674,32792.0
2022-12-20 12:50:00,85.6,85.67,85.54,85.63,42699.0,78.3766,78.4407,78.3216,78.4041,42699.0
2022-12-20 12:55:00,85.64,85.74,85.61,85.73,18475.0,78.4132,78.5048,78.3857,78.4956,18475.0
2022-12-20 13:00:00,85.74,85.81,85.73,85.8,14058.0,78.5048,78.5689,78.4956,78.5597,14058.0
2022-12-20 13:05:00,85.8,85.81,85.71,85.74,16617.0,78.5597,78.5689,78.4773,78.5048,16617.0
2022-12-20 13:10:00,85.76,85.77,85.63,85.7,14143.0,78.5231,78.5322,78.4041,78.4681,14143.0
2022-12-20 13:15:00,85.69,85.81,85.68,85.71,9832.0,78.459,78.5689,78.4498,78.4773,9832.0
2022-12-20 13:20:00,85.71,85.8,85.65,85.77,17323.0,78.4773,78.5597,78.4224,78.5322,17323.0
2022-12-20 13:25:00,85.77,85.91,85.77,85.86,23210.0,78.5322,78.6604,78.5322,78.6146,23210.0
2022-12-20 13:30:00,85.85,85.96,85.85,85.89,15993.0,78.6055,78.7062,78.6055,78.6421,15993.0
2022-12-20 13:35:00,85.93,86.04,85.89,86.01,19303.0,78.6787,78.7795,78.6421,78.752,19303.0
2022-12-20 13:40:00,86.03,86.04,85.93,86.01,26388.0,78.7703,78.7795,78.6787,78.752,26388.0
2022-12-20 13:45:00,86.01,86.01,85.84,85.86,22939.0,78.752,78.752,78.5963,78.6146,22939.0
2022-12-20 13:50:00,85.86,85.93,85.84,85.89,20472.0,78.6146,78.6787,78.5963,78.6421,20472.0
2022-12-20 13:55:00,85.86,85.87,85.74,85.74,18870.0,78.6146,78.6238,78.5048,78.5048,18870.0
2022-12-20 14:00:00,85.77,85.85,85.69,85.81,18882.0,78.5322,78.6055,78.459,78.5689,18882.0
2022-12-20 14:05:00,85.8,85.83,85.74,85.78,21308.0,78.5597,78.5872,78.5048,78.5414,21308.0
2022-12-20 14:10:00,85.8,85.87,85.79,85.84,17622.0,78.5597,78.6238,78.5505,78.5963,17622.0
2022-12-20 14:15:00,85.85,85.86,85.72,85.77,18326.0,78.6055,78.6146,78.4865,78.5322,18326.0
2022-12-20 14:20:00,85.78,85.78,85.66,85.67,31729.0,78.5414,78.5414,78.4315,78.4407,31729.0
2022-12-20 14:25:00,85.67,85.76,85.64,85.74,19046.0,78.4407,78.5231,78.4132,78.5048,19046.0
2022-12-20 14:30:00,85.75,85.77,85.67,85.67,21356.0,78.5139,78.5322,78.4407,78.4407,21356.0
2022-12-20 14:35:00,85.66,85.7,85.6,85.61,20105.0,78.4315,78.4681,78.3766,78.3857,20105.0
2022-12-20 14:40:00,85.62,85.65,85.54,85.56,18599.0,78.3949,78.4224,78.3216,78.34,18599.0
2022-12-20 14:45:00,85.56,85.58,85.53,85.57,19505.0,78.34,78.3583,78.3125,78.3491,19505.0
2022-12-20 14:50:00,85.57,85.63,85.51,85.61,21100.0,78.3491,78.4041,78.2942,78.3857,21100.0
2022-12-20 14:55:00,85.61,85.63,85.53,85.54,24067.0,78.3857,78.4041,78.3125,78.3216,24067.0
2022-12-20 15:00:00,85.55,85.59,85.43,85.45,22661.0,78.3308,78.3674,78.2209,78.2392,22661.0
2022-12-20 15:05:00,85.45,85.5,85.41,85.5,23130.0,78.2392,78.285,78.2026,78.285,23130.0
2022-12-20 15:10:00,85.48,85.53,85.39,85.48,33234.0,78.2667,78.3125,78.1843,78.2667,33234.0
2022-12-20 15:15:00,85.49,85.56,85.42,85.43,28663.0,78.2759,78.34,78.2118,78.2209,28663.0
2022-12-20 15:20:00,85.43,85.49,85.39,85.46,25766.0,78.2209,78.2759,78.1843,78.2484,25766.0
2022-12-20 15:25:00,85.46,85.55,85.45,85.49,42404.0,78.2484,78.3308,78.2392,78.2759,42404.0
2022-12-20 15:30:00,85.48,85.52,85.41,85.47,66390.0,78.2667,78.3033,78.2026,78.2576,66390.0
2022-12-20 15:35:00,85.48,85.55,85.44,85.55,104228.0,78.2667,78.3308,78.2301,78.3308,104228.0
2022-12-20 15:40:00,85.55,85.56,85.45,85.48,98475.0,78.3308,78.34,78.2392,78.2667,98475.0
2022-12-20 15:45:00,85.47,85.52,85.39,85.45,73416.0,78.2576,78.3033,78.1843,78.2392,73416.0
2022-12-20 15:50:00,85.46,85.46,85.27,85.28,86603.0,78.2484,78.2484,78.0744,78.0836,86603.0
2022-12-20 15:55:00,85.29,85.32,85.13,85.17,358563.0,78.0927,78.1202,77.9462,77.9829,358563.0
2022-12-21 09:30:00,86.41,86.92,86.35,86.89,131425.0,79.1182,79.5852,79.0633,79.5577,131425.0
2022-12-21 09:35:00,86.92,86.96,86.46,86.62,82763.0,79.5852,79.6218,79.164,79.3105,82763.0
2022-12-21 09:40:00,86.62,86.63,86.41,86.59,42074.0,79.3105,79.3197,79.1182,79.283,42074.0
2022-12-21 09:45:00,86.6,86.86,86.58,86.84,66116.0,79.2922,79.5303,79.2739,79.5119,66116.0
2022-12-21 09:50:00,86.84,86.88,86.56,86.58,44452.0,79.5119,79.5486,79.2556,79.2739,44452.0
2022-12-21 09:55:00,86.61,86.63,86.43,86.55,34912.0,79.3014,79.3197,79.1365,79.2464,34912.0
2022-12-21 10:00:00,86.52,86.79,86.52,86.77,49549.0,79.2189,79.4662,79.2189,79.4479,49549.0
2022-12-21 10:05:00,86.75,87.07,86.73,87.06,32783.0,79.4295,79.7225,79.4112,79.7134,32783.0
2022-12-21 10:10:00,87.05,87.05,86.86,86.91,32184.0,79.7042,79.7042,79.5303,79.576,32184.0
2022-12-21 10:15:00,86.89,86.97,86.85,86.89,36856.0,79.5577,79.631,79.5211,79.5577,36856.0
2022-12-21 10:20:00,86.89,87.19,86.87,87.18,38228.0,79.5577,79.8324,79.5394,79.8233,38228.0
2022-12-21 10:25:00,87.17,87.29,87.15,87.29,38593.0,79.8141,79.924,79.7958,79.924,38593.0
2022-12-21 10:30:00,87.28,87.39,87.22,87.34,34233.0,79.9148,80.0155,79.8599,79.9698,34233.0
2022-12-21 10:35:00,87.34,87.42,87.3,87.4,37418.0,79.9698,80.043,79.9331,80.0247,37418.0
2022-12-21 10:40:00,87.41,87.47,87.34,87.47,105415.0,80.0338,80.0888,79.9698,80.0888,105415.0
2022-12-21 10:45:00,87.48,87.51,87.26,87.26,45272.0,80.0979,80.1254,79.8965,79.8965,45272.0
2022-12-21 10:50:00,87.26,87.29,87.18,87.18,90706.0,79.8965,79.924,79.8233,79.8233,90706.0
2022-12-21 10:55:00,87.19,87.38,87.19,87.34,33794.0,79.8324,80.0064,79.8324,79.9698,33794.0
2022-12-21 11:00:00,87.35,87.49,87.32,87.46,35736.0,79.9789,80.1071,79.9514,80.0796,35736.0
2022-12-21 11:05:00,87.46,87.54,87.44,87.48,30901.0,80.0796,80.1529,80.0613,80.0979,30901.0
2022-12-21 11:10:00,87.49,87.59,87.48,87.53,25557.0,80.1071,80.1987,80.0979,80.1437,25557.0
2022-12-21 11:15:00,87.5,87.51,87.34,87.38,26534.0,80.1162,80.1254,79.9698,80.0064,26534.0
2022-12-21 11:20:00,87.39,87.49,87.33,87.46,53939.0,80.0155,80.1071,79.9606,80.0796,53939.0
2022-12-21 11:25:00,87.48,87.7,87.47,87.67,54913.0,80.0979,80.2994,80.0888,80.2719,54913.0
2022-12-21 11:30:00,87.7,87.82,87.69,87.78,46855.0,80.2994,80.4092,80.2902,80.3726,46855.0
2022-12-21 11:35:00,87.78,87.79,87.55,87.55,51278.0,80.3726,80.3818,80.162,80.162,51278.0
2022-12-21 11:40:00,87.57,87.6,87.48,87.5,51635.0,80.1803,80.2078,80.0979,80.1162,51635.0
2022-12-21 11:45:00,87.48,87.49,87.28,87.3,28166.0,80.0979,80.1071,79.9148,79.9331,28166.0
2022-12-21 11:50:00,87.31,87.35,87.18,87.24,31225.0,79.9423,79.9789,79.8233,79.8782,31225.0
2022-12-21 11:55:00,87.25,87.3,87.15,87.16,30397.0,79.8873,79.9331,79.7958,79.8049,30397.0
2022-12-21 12:00:00,87.16,87.19,87.1,87.18,29013.0,79.8049,79.8324,79.75,79.8233,29013.0
2022-12-21 12:05:00,87.19,87.28,87.07,87.07,23727.0,79.8324,79.9148,79.7225,79.7225,23727.0
2022-12-21 12:10:00,87.08,87.1,86.95,86.98,26698.0,79.7317,79.75,79.6127,79.6401,26698.0
2022-12-21 12:15:00,87.0,87.03,86.93,87.03,23890.0,79.6584,79.6859,79.5943,79.6859,23890.0
2022-12-21 12:20:00,87.02,87.16,86.99,87.16,24850.0,79.6768,79.8049,79.6493,79.8049,24850.0
2022-12-21 12:25:00,87.13,87.13,86.96,86.99,35182.0,79.7775,79.7775,79.6218,79.6493,35182.0
2022-12-21 12:30:00,86.98,87.13,86.97,87.07,35553.0,79.6401,79.7775,79.631,79.7225,35553.0
2022-12-21 12:35:00,87.06,87.06,86.98,87.03,24566.0,79.7134,79.7134,79.6401,79.6859,24566.0
2022-12-21 12:40:00,87.02,87.03,86.97,86.99,30972.0,79.6768,79.6859,79.631,79.6493,30972.0
2022-12-21 12:45:00,86.98,87.01,86.92,86.93,27492.0,79.6401,79.6676,79.5852,79.5943,27492.0
2022-12-21 12:50:00,86.92,87.0,86.91,86.97,24786.0,79.5852,79.6584,79.576,79.631,24786.0
2022-12-21 12:55:00,86.97,87.04,86.93,87.01,24880.0,79.631,79.6951,79.5943,79.6676,24880.0
2022-12-21 13:00:00,87.02,87.06,86.94,87.05,23360.0,79.6768,79.7134,79.6035,79.7042,23360.0
2022-12-21 13:05:00,87.05,87.13,87.03,87.08,28341.0,79.7042,79.7775,79.6859,79.7317,28341.0
2022-12-21 13:10:00,87.09,87.12,86.96,86.97,24937.0,79.7408,79.7683,79.6218,79.631,24937.0
2022-12-21 13:15:00,86.97,86.99,86.91,86.93,23703.0,79.631,79.6493,79.576,79.5943,23703.0
2022-12-21 13:20:00,86.92,86.94,86.73,86.75,26549.0,79.5852,79.6035,79.4112,79.4295,26549.0
2022-12-21 13:25:00,86.76,86.85,86.72,86.76,19274.0,79.4387,79.5211,79.4021,79.4387,19274.0
2022-12-21 13:30:00,86.75,86.91,86.75,86.84,21806.0,79.4295,79.576,79.4295,79.5119,21806.0
2022-12-21 13:35:00,86.83,86.84,86.76,86.81,21147.0,79.5028,79.5119,79.4387,79.4845,21147.0
2022-12-21 13:40:00,86.8,86.85,86.77,86.85,17556.0,79.4753,79.5211,79.4479,79.5211,17556.0
2022-12-21 13:45:00,86.86,86.95,86.85,86.88,19617.0,79.5303,79.6127,79.5211,79.5486,19617.0
2022-12-21 13:50:00,86.87,86.99,86.87,86.98,28473.0,79.5394,79.6493,79.5394,79.6401,28473.0
2022-12-21 13:55:00,86.98,87.0,86.89,86.9,20857.0,79.6401,79.6584,79.5577,79.5669,20857.0
2022-12-21 14:00:00,86.89,87.07,86.88,87.04,22507.0,79.5577,79.7225,79.5486,79.6951,22507.0
2022-12-21 14:05:00,87.05,87.21,87.04,87.2,95538.0,79.7042,79.8507,79.6951,79.8416,95538.0
2022-12-21 14:10:00,87.2,87.21,87.03,87.06,31761.0,79.8416,79.8507,79.6859,79.7134,31761.0
2022-12-21 14:15:00,87.07,87.08,86.97,86.98,19594.0,79.7225,79.7317,79.631,79.6401,19594.0
2022-12-21 14:20:00,86.98,86.99,86.91,86.95,21484.0,79.6401,79.6493,79.576,79.6127,21484.0
2022-12-21 14:25:00,86.94,87.0,86.88,86.89,26825.0,79.6035,79.6584,79.5486,79.5577,26825.0
2022-12-21 14:30:00,86.88,86.98,86.81,86.98,41240.0,79.5486,79.6401,79.4845,79.6401,41240.0
2022-12-21 14:35:00,86.96,86.99,86.8,86.89,25281.0,79.6218,79.6493,79.4753,79.5577,25281.0
2022-12-21 14:40:00,86.88,86.9,86.83,86.87,24669.0,79.5486,79.5669,79.5028,79.5394,24669.0
2022-12-21 14:45:00,86.87,86.94,86.86,86.92,33968.0,79.5394,79.6035,79.5303,79.5852,33968.0
2022-12-21 14:50:00,86.93,86.93,86.81,86.83,20236.0,79.5943,79.5943,79.4845,79.5028,20236.0
2022-12-21 14:55:00,86.84,86.87,86.76,86.87,29323.0,79.5119,79.5394,79.4387,79.5394,29323.0
2022-12-21 15:00:00,86.86,87.0,86.85,86.98,26092.0,79.5303,79.6584,79.5211,79.6401,26092.0
2022-12-21 15:05:00,86.97,86.98,86.81,86.84,18711.0,79.631,79.6401,79.4845,79.5119,18711.0
2022-12-21 15:10:00,86.83,86.89,86.8,86.88,23488.0,79.5028,79.5577,79.4753,79.5486,23488.0
2022-12-21 15:15:00,86.88,86.89,86.78,86.79,21427.0,79.5486,79.5577,79.457,79.4662,21427.0
2022-12-21 15:20:00,86.8,86.91,86.77,86.86,23634.0,79.4753,79.576,79.4479,79.5303,23634.0
2022-12-21 15:25:00,86.86,86.95,86.84,86.88,28499.0,79.5303,79.6127,79.5119,79.5486,28499.0
2022-12-21 15:30:00,86.89,86.94,86.83,86.83,62317.0,79.5577,79.6035,79.5028,79.5028,62317.0
2022-12-21 15:35:00,86.84,86.95,86.82,86.94,69193.0,79.5119,79.6127,79.4936,79.6035,69193.0
2022-12-21 15:40:00,86.95,86.98,86.85,86.91,63314.0,79.6127,79.6401,79.5211,79.576,63314.0
2022-12-21 15:45:00,86.92,86.97,86.82,86.97,101221.0,79.5852,79.631,79.4936,79.631,101221.0
2022-12-21 15:50:00,86.95,86.96,86.68,86.8,153008.0,79.6127,79.6218,79.3654,79.4753,153008.0
2022-12-21 15:55:00,86.8,86.9,86.79,86.89,323491.0,79.4753,79.5669,79.4662,79.5577,323491.0
2022-12-22 09:30:00,86.58,86.58,85.93,85.96,130173.0,79.2739,79.2739,78.6787,78.7062,130173.0
2022-12-22 09:35:00,85.94,86.15,85.78,85.95,47547.0,78.6879,78.8802,78.5414,78.697,47547.0
2022-12-22 09:40:00,85.94,86.27,85.94,86.15,37532.0,78.6879,78.99,78.6879,78.8802,37532.0
2022-12-22 09:45:00,86.18,86.3,86.15,86.19,30870.0,78.9076,79.0175,78.8802,78.9168,30870.0
2022-12-22 09:50:00,86.2,86.2,85.91,85.91,30964.0,78.926,78.926,78.6604,78.6604,30964.0
2022-12-22 09:55:00,85.94,85.96,85.79,85.93,39850.0,78.6879,78.7062,78.5505,78.6787,39850.0
2022-12-22 10:00:00,85.92,85.94,85.69,85.75,36494.0,78.6696,78.6879,78.459,78.5139,36494.0
2022-12-22 10:05:00,85.74,85.79,85.53,85.59,40835.0,78.5048,78.5505,78.3125,78.3674,40835.0
2022-12-22 10:10:00,85.58,85.7,85.52,85.65,51091.0,78.3583,78.4681,78.3033,78.4224,51091.0
2022-12-22 10:15:00,85.67,85.74,85.56,85.7,70751.0,78.4407,78.5048,78.34,78.4681,70751.0
2022-12-22 10:20:00,85.67,85.72,85.65,85.7,31410.0,78.4407,78.4865,78.4224,78.4681,31410.0
2022-12-22 10:25:00,85.68,85.9,85.67,85.75,44148.0,78.4498,78.6513,78.4407,78.5139,44148.0
2022-12-22 10:30:00,85.75,85.81,85.64,85.73,32097.0,78.5139,78.5689,78.4132,78.4956,32097.0
2022-12-22 10:35:00,85.71,85.76,85.53,85.57,26838.0,78.4773,78.5231,78.3125,78.3491,26838.0
2022-12-22 10:40:00,85.56,85.58,85.44,85.51,43905.0,78.34,78.3583,78.2301,78.2942,43905.0
2022-12-22 10:45:00,85.49,85.5,85.36,85.41,34923.0,78.2759,78.285,78.1568,78.2026,34923.0
2022-12-22 10:50:00,85.41,85.53,85.36,85.41,38161.0,78.2026,78.3125,78.1568,78.2026,38161.0
2022-12-22 10:55:00,85.4,85.42,85.34,85.38,23701.0,78.1935,78.2118,78.1385,78.1751,23701.0
2022-12-22 11:00:00,85.37,85.4,85.25,85.38,24408.0,78.166,78.1935,78.0561,78.1751,24408.0
2022-12-22 11:05:00,85.38,85.47,85.32,85.33,26070.0,78.1751,78.2576,78.1202,78.1294,26070.0
2022-12-22 11:10:00,85.33,85.46,85.32,85.45,24896.0,78.1294,78.2484,78.1202,78.2392,24896.0
2022-12-22 11:15:00,85.45,85.53,85.4,85.41,21856.0,78.2392,78.3125,78.1935,78.2026,21856.0
2022-12-22 11:20:00,85.41,85.56,85.4,85.47,29536.0,78.2026,78.34,78.1935,78.2576,29536.0
2022-12-22 11:25:00,85.46,85.47,85.4,85.47,21975.0,78.2484,78.2576,78.1935,78.2576,21975.0
2022-12-22 11:30:00,85.47,85.55,85.4,85.4,41556.0,78.2576,78.3308,78.1935,78.1935,41556.0
2022-12-22 11:35:00,85.41,85.5,85.41,85.45,38528.0,78.2026,78.285,78.2026,78.2392,38528.0
2022-12-22 11:40:00,85.44,85.47,85.36,85.44,75872.0,78.2301,78.2576,78.1568,78.2301,75872.0
2022-12-22 11:45:00,85.42,85.45,85.31,85.34,43416.0,78.2118,78.2392,78.1111,78.1385,43416.0
2022-12-22 11:50:00,85.34,85.39,85.26,85.34,54818.0,78.1385,78.1843,78.0653,78.1385,54818.0
2022-12-22 11:55:00,85.34,85.44,85.32,85.44,39253.0,78.1385,78.2301,78.1202,78.2301,39253.0
2022-12-22 12:00:00,85.43,85.48,85.37,85.4,27516.0,78.2209,78.2667,78.166,78.1935,27516.0
2022-12-22 12:05:00,85.41,85.44,85.36,85.42,33575.0,78.2026,78.2301,78.1568,78.2118,33575.0
2022-12-22 12:10:00,85.41,85.47,85.34,85.37,24928.0,78.2026,78.2576,78.1385,78.166,24928.0
2022-12-22 12:15:00,85.36,85.4,85.28,85.33,40808.0,78.1568,78.1935,78.0836,78.1294,40808.0
2022-12-22 12:20:00,85.32,85.34,85.17,85.2,40311.0,78.1202,78.1385,77.9829,78.0103,40311.0
2022-12-22 12:25:00,85.2,85.23,85.04,85.08,67920.0,78.0103,78.0378,77.8638,77.9005,67920.0
2022-12-22 12:30:00,85.09,85.18,85.08,85.12,30887.0,77.9096,77.992,77.9005,77.9371,30887.0
2022-12-22 12:35:00,85.12,85.2,85.11,85.2,29698.0,77.9371,78.0103,77.9279,78.0103,29698.0
2022-12-22 12:40:00,85.21,85.22,85.07,85.19,42245.0,78.0195,78.0286,77.8913,78.0012,42245.0
2022-12-22 12:45:00,85.2,85.28,85.19,85.22,27896.0,78.0103,78.0836,78.0012,78.0286,27896.0
2022-12-22 12:50:00,85.21,85.24,85.15,85.24,11625.0,78.0195,78.047,77.9646,78.047,11625.0
2022-12-22 12:55:00,85.23,85.24,85.1,85.15,18679.0,78.0378,78.047,77.9188,77.9646,18679.0
2022-12-22 13:00:00,85.15,85.15,84.93,84.98,54816.0,77.9646,77.9646,77.7631,77.8089,54816.0
2022-12-22 13:05:00,84.98,85.02,84.8,84.86,37511.0,77.8089,77.8455,77.6441,77.699,37511.0
2022-12-22 13:10:00,84.87,85.0,84.86,84.99,32604.0,77.7082,77.8272,77.699,77.8181,32604.0
2022-12-22 13:15:00,84.98,85.03,84.94,85.01,19837.0,77.8089,77.8547,77.7723,77.8364,19837.0
2022-12-22 13:20:00,85.01,85.02,84.89,84.98,29219.0,77.8364,77.8455,77.7265,77.8089,29219.0
2022-12-22 13:25:00,84.97,85.03,84.91,84.92,30480.0,77.7997,77.8547,77.7448,77.754,30480.0
2022-12-22 13:30:00,84.91,84.92,84.77,84.79,25822.0,77.7448,77.754,77.6166,77.6349,25822.0
2022-12-22 13:35:00,84.79,84.96,84.79,84.96,48115.0,77.6349,77.7906,77.6349,77.7906,48115.0
2022-12-22 13:40:00,84.98,85.05,84.92,85.05,46474.0,77.8089,77.873,77.754,77.873,46474.0
2022-12-22 13:45:00,85.04,85.05,84.98,84.99,22351.0,77.8638,77.873,77.8089,77.8181,22351.0
2022-12-22 13:50:00,85.03,85.06,84.95,84.98,31484.0,77.8547,77.8822,77.7814,77.8089,31484.0
2022-12-22 13:55:00,84.98,85.0,84.87,84.9,34505.0,77.8089,77.8272,77.7082,77.7357,34505.0
2022-12-22 14:00:00,84.92,85.03,84.85,84.87,27499.0,77.754,77.8547,77.6899,77.7082,27499.0
2022-12-22 14:05:00,84.88,84.97,84.87,84.9,34281.0,77.7173,77.7997,77.7082,77.7357,34281.0
2022-12-22 14:10:00,84.89,85.1,84.88,85.1,29488.0,77.7265,77.9188,77.7173,77.9188,29488.0
2022-12-22 14:15:00,85.09,85.15,85.03,85.12,67744.0,77.9096,77.9646,77.8547,77.9371,67744.0
2022-12-22 14:20:00,85.12,85.25,85.06,85.23,51466.0,77.9371,78.0561,77.8822,78.0378,51466.0
2022-12-22 14:25:00,85.23,85.4,85.19,85.4,21699.0,78.0378,78.1935,78.0012,78.1935,21699.0
2022-12-22 14:30:00,85.39,85.53,85.34,85.53,22991.0,78.1843,78.3125,78.1385,78.3125,22991.0
2022-12-22 14:35:00,85.53,85.59,85.36,85.46,28904.0,78.3125,78.3674,78.1568,78.2484,28904.0
2022-12-22 14:40:00,85.47,85.5,85.36,85.42,21373.0,78.2576,78.285,78.1568,78.2118,21373.0
2022-12-22 14:45:00,85.43,85.55,85.43,85.54,20762.0,78.2209,78.3308,78.2209,78.3216,20762.0
2022-12-22 14:50:00,85.54,85.69,85.54,85.66,23752.0,78.3216,78.459,78.3216,78.4315,23752.0
2022-12-22 14:55:00,85.68,85.79,85.67,85.78,16711.0,78.4498,78.5505,78.4407,78.5414,16711.0
2022-12-22 15:00:00,85.77,85.85,85.73,85.78,30634.0,78.5322,78.6055,78.4956,78.5414,30634.0
2022-12-22 15:05:00,85.8,85.96,85.71,85.94,36426.0,78.5597,78.7062,78.4773,78.6879,36426.0
2022-12-22 15:10:00,85.95,85.97,85.83,85.89,31005.0,78.697,78.7154,78.5872,78.6421,31005.0
2022-12-22 15:15:00,85.91,86.1,85.91,86.07,40601.0,78.6604,78.8344,78.6604,78.8069,40601.0
2022-12-22 15:20:00,86.08,86.34,86.07,86.33,54275.0,78.8161,79.0541,78.8069,79.045,54275.0
2022-12-22 15:25:00,86.33,86.41,86.21,86.41,76339.0,79.045,79.1182,78.9351,79.1182,76339.0
2022-12-22 15:30:00,86.41,86.44,86.28,86.29,63284.0,79.1182,79.1457,78.9992,79.0084,63284.0
2022-12-22 15:35:00,86.28,86.37,86.25,86.33,65450.0,78.9992,79.0816,78.9717,79.045,65450.0
2022-12-22 15:40:00,86.34,86.4,86.25,86.34,108921.0,79.0541,79.1091,78.9717,79.0541,108921.0
2022-12-22 15:45:00,86.34,86.36,86.21,86.29,74679.0,79.0541,79.0724,78.9351,79.0084,74679.0
2022-12-22 15:50:00,86.3,86.46,86.3,86.36,114123.0,79.0175,79.164,79.0175,79.0724,114123.0
2022-12-22 15:55:00,86.37,86.4,86.28,86.39,295319.0,79.0816,79.1091,78.9992,79.0999,295319.0
2022-12-23 09:30:00,86.33,86.58,86.12,86.27,70379.0,79.045,79.2739,78.8527,78.99,70379.0
2022-12-23 09:35:00,86.24,86.27,85.69,85.8,26345.0,78.9626,78.99,78.459,78.5597,26345.0
2022-12-23 09:40:00,85.8,86.13,85.77,85.88,23330.0,78.5597,78.8619,78.5322,78.633,23330.0
2022-12-23 09:45:00,85.88,85.95,85.63,85.68,42871.0,78.633,78.697,78.4041,78.4498,42871.0
2022-12-23 09:50:00,85.66,85.74,85.49,85.55,30501.0,78.4315,78.5048,78.2759,78.3308,30501.0
2022-12-23 09:55:00,85.54,85.56,85.35,85.56,27442.0,78.3216,78.34,78.1477,78.34,27442.0
2022-12-23 10:00:00,85.56,85.94,85.5,85.58,42104.0,78.34,78.6879,78.285,78.3583,42104.0
2022-12-23 10:05:00,85.56,85.68,85.43,85.62,22413.0,78.34,78.4498,78.2209,78.3949,22413.0
2022-12-23 10:10:00,85.64,85.87,85.55,85.61,16855.0,78.4132,78.6238,78.3308,78.3857,16855.0
2022-12-23 10:15:00,85.57,85.94,85.51,85.91,21277.0,78.3491,78.6879,78.2942,78.6604,21277.0
2022-12-23 10:20:00,85.9,86.05,85.79,86.03,29286.0,78.6513,78.7886,78.5505,78.7703,29286.0
2022-12-23 10:25:00,86.04,86.18,85.94,85.97,12563.0,78.7795,78.9076,78.6879,78.7154,12563.0
2022-12-23 10:30:00,86.0,86.15,85.96,86.11,14494.0,78.7428,78.8802,78.7062,78.8435,14494.0
2022-12-23 10:35:00,86.12,86.22,86.06,86.22,20789.0,78.8527,78.9443,78.7978,78.9443,20789.0
2022-12-23 10:40:00,86.22,86.24,86.11,86.12,36297.0,78.9443,78.9626,78.8435,78.8527,36297.0
2022-12-23 10:45:00,86.13,86.15,85.98,86.06,27967.0,78.8619,78.8802,78.7245,78.7978,27967.0
2022-12-23 10:50:00,86.05,86.05,85.92,85.97,31849.0,78.7886,78.7886,78.6696,78.7154,31849.0
2022-12-23 10:55:00,85.99,86.16,85.92,86.04,24994.0,78.7337,78.8893,78.6696,78.7795,24994.0
2022-12-23 11:00:00,86.04,86.07,85.84,85.96,26383.0,78.7795,78.8069,78.5963,78.7062,26383.0
2022-12-23 11:05:00,85.96,85.98,85.88,85.96,19767.0,78.7062,78.7245,78.633,78.7062,19767.0
2022-12-23 11:10:00,86.0,86.14,85.99,86.09,11952.0,78.7428,78.871,78.7337,78.8252,11952.0
2022-12-23 11:15:00,86.08,86.14,85.85,85.89,29687.0,78.8161,78.871,78.6055,78.6421,29687.0
2022-12-23 11:20:00,85.9,86.09,85.89,85.97,12320.0,78.6513,78.8252,78.6421,78.7154,12320.0
2022-12-23 11:25:00,85.97,86.07,85.93,85.97,15566.0,78.7154,78.8069,78.6787,78.7154,15566.0
2022-12-23 11:30:00,85.97,86.05,85.96,85.99,10387.0,78.7154,78.7886,78.7062,78.7337,10387.0
2022-12-23 11:35:00,85.97,86.2,85.97,86.16,20599.0,78.7154,78.926,78.7154,78.8893,20599.0
2022-12-23 11:40:00,86.17,86.2,86.05,86.09,28351.0,78.8985,78.926,78.7886,78.8252,28351.0
2022-12-23 11:45:00,86.08,86.14,86.04,86.11,13237.0,78.8161,78.871,78.7795,78.8435,13237.0
2022-12-23 11:50:00,86.11,86.18,86.04,86.1,37941.0,78.8435,78.9076,78.7795,78.8344,37941.0
2022-12-23 11:55:00,86.09,86.21,86.03,86.19,9790.0,78.8252,78.9351,78.7703,78.9168,9790.0
2022-12-23 12:00:00,86.17,86.34,86.17,86.3,53581.0,78.8985,79.0541,78.8985,79.0175,53581.0
2022-12-23 12:05:00,86.31,86.35,86.28,86.28,27091.0,79.0267,79.0633,78.9992,78.9992,27091.0
2022-12-23 12:10:00,86.29,86.37,86.27,86.34,9434.0,79.0084,79.0816,78.99,79.0541,9434.0
2022-12-23 12:15:00,86.35,86.37,86.2,86.27,29389.0,79.0633,79.0816,78.926,78.99,29389.0
2022-12-23 12:20:00,86.27,86.46,86.26,86.42,21051.0,78.99,79.164,78.9809,79.1274,21051.0
2022-12-23 12:25:00,86.39,86.4,86.29,86.29,13664.0,79.0999,79.1091,79.0084,79.0084,13664.0
2022-12-23 12:30:00,86.3,86.39,86.22,86.34,60629.0,79.0175,79.0999,78.9443,79.0541,60629.0
2022-12-23 12:35:00,86.35,86.43,86.3,86.34,15037.0,79.0633,79.1365,79.0175,79.0541,15037.0
2022-12-23 12:40:00,86.35,86.37,86.16,86.16,22647.0,79.0633,79.0816,78.8893,78.8893,22647.0
2022-12-23 12:45:00,86.19,86.27,86.12,86.14,11191.0,78.9168,78.99,78.8527,78.871,11191.0
2022-12-23 12:50:00,86.13,86.19,86.12,86.15,8597.0,78.8619,78.9168,78.8527,78.8802,8597.0
2022-12-23 12:55:00,86.14,86.2,86.13,86.16,10561.0,78.871,78.926,78.8619,78.8893,10561.0
2022-12-23 13:00:00,86.15,86.22,86.08,86.18,12953.0,78.8802,78.9443,78.8161,78.9076,12953.0
2022-12-23 13:05:00,86.19,86.24,86.17,86.21,14313.0,78.9168,78.9626,78.8985,78.9351,14313.0
2022-12-23 13:10:00,86.2,86.23,86.01,86.02,69994.0,78.926,78.9534,78.752,78.7611,69994.0
2022-12-23 13:15:00,86.03,86.13,86.02,86.09,23839.0,78.7703,78.8619,78.7611,78.8252,23839.0
2022-12-23 13:20:00,86.09,86.12,86.01,86.01,13444.0,78.8252,78.8527,78.752,78.752,13444.0
2022-12-23 13:25:00,86.0,86.1,85.95,86.08,13327.0,78.7428,78.8344,78.697,78.8161,13327.0
2022-12-23 13:30:00,86.09,86.19,86.08,86.19,8672.0,78.8252,78.9168,78.8161,78.9168,8672.0
2022-12-23 13:35:00,86.18,86.18,86.09,86.11,6918.0,78.9076,78.9076,78.8252,78.8435,6918.0
2022-12-23 13:40:00,86.12,86.15,86.03,86.04,13645.0,78.8527,78.8802,78.7703,78.7795,13645.0
2022-12-23 13:45:00,86.06,86.06,85.88,85.99,28146.0,78.7978,78.7978,78.633,78.7337,28146.0
2022-12-23 13:50:00,85.97,86.03,85.94,86.02,8721.0,78.7154,78.7703,78.6879,78.7611,8721.0
2022-12-23 13:55:00,86.01,86.03,85.89,85.94,44943.0,78.752,78.7703,78.6421,78.6879,44943.0
2022-12-23 14:00:00,85.93,85.95,85.85,85.92,15252.0,78.6787,78.697,78.6055,78.6696,15252.0
2022-12-23 14:05:00,85.89,86.01,85.89,85.93,11515.0,78.6421,78.752,78.6421,78.6787,11515.0
2022-12-23 14:10:00,85.95,85.99,85.91,85.93,23185.0,78.697,78.7337,78.6604,78.6787,23185.0
2022-12-23 14:15:00,85.94,86.04,85.91,86.0,26571.0,78.6879,78.7795,78.6604,78.7428,26571.0
2022-12-23 14:20:00,86.01,86.02,85.85,85.89,14113.0,78.752,78.7611,78.6055,78.6421,14113.0
2022-12-23 14:25:00,85.87,85.93,85.87,85.89,12733.0,78.6238,78.6787,78.6238,78.6421,12733.0
2022-12-23 14:30:00,85.9,85.97,85.9,85.94,16310.0,78.6513,78.7154,78.6513,78.6879,16310.0
2022-12-23 14:35:00,85.95,86.05,85.93,86.04,11632.0,78.697,78.7886,78.6787,78.7795,11632.0
2022-12-23 14:40:00,86.06,86.07,85.96,85.99,15332.0,78.7978,78.8069,78.7062,78.7337,15332.0
2022-12-23 14:45:00,86.0,86.04,85.94,85.97,15094.0,78.7428,78.7795,78.6879,78.7154,15094.0
2022-12-23 14:50:00,85.97,86.07,85.97,86.06,8923.0,78.7154,78.8069,78.7154,78.7978,8923.0
2022-12-23 14:55:00,86.04,86.17,86.04,86.16,11647.0,78.7795,78.8985,78.7795,78.8893,11647.0
2022-12-23 15:00:00,86.17,86.26,86.15,86.21,52732.0,78.8985,78.9809,78.8802,78.9351,52732.0
2022-12-23 15:05:00,86.2,86.2,86.11,86.16,32248.0,78.926,78.926,78.8435,78.8893,32248.0
2022-12-23 15:10:00,86.16,86.26,86.15,86.21,47617.0,78.8893,78.9809,78.8802,78.9351,47617.0
2022-12-23 15:15:00,86.21,86.29,86.19,86.25,62794.0,78.9351,79.0084,78.9168,78.9717,62794.0
2022-12-23 15:20:00,86.25,86.28,86.09,86.09,32375.0,78.9717,78.9992,78.8252,78.8252,32375.0
2022-12-23 15:25:00,86.09,86.16,86.03,86.05,16698.0,78.8252,78.8893,78.7703,78.7886,16698.0
2022-12-23 15:30:00,86.05,86.1,85.99,86.05,27234.0,78.7886,78.8344,78.7337,78.7886,27234.0
2022-12-23 15:35:00,86.05,86.06,85.88,85.9,23179.0,78.7886,78.7978,78.633,78.6513,23179.0
2022-12-23 15:40:00,85.9,86.01,85.9,85.99,25631.0,78.6513,78.752,78.6513,78.7337,25631.0
2022-12-23 15:45:00,85.99,86.11,85.98,86.11,37167.0,78.7337,78.8435,78.7245,78.8435,37167.0
2022-12-23 15:50:00,86.11,86.15,85.95,86.12,78595.0,78.8435,78.8802,78.697,78.8527,78595.0
2022-12-23 15:55:00,86.13,86.17,86.04,86.13,211979.0,78.8619,78.8985,78.7795,78.8619,211979.0
2022-12-27 09:30:00,86.36,86.36,85.73,85.76,56717.0,79.0724,79.0724,78.4956,78.5231,56717.0
2022-12-27 09:35:00,85.77,85.81,85.44,85.6,44786.0,78.5322,78.5689,78.2301,78.3766,44786.0
2022-12-27 09:40:00,85.55,85.61,85.47,85.53,27724.0,78.3308,78.3857,78.2576,78.3125,27724.0
2022-12-27 09:45:00,85.52,85.52,85.18,85.25,42945.0,78.3033,78.3033,77.992,78.0561,42945.0
2022-12-27 09:50:00,85.23,85.29,85.06,85.21,49569.0,78.0378,78.0927,77.8822,78.0195,49569.0
2022-12-27 09:55:00,85.21,85.29,85.05,85.08,32152.0,78.0195,78.0927,77.873,77.9005,32152.0
2022-12-27 10:00:00,85.08,85.25,85.02,85.13,51018.0,77.9005,78.0561,77.8455,77.9462,51018.0
2022-12-27 10:05:00,85.13,85.28,85.12,85.21,46522.0,77.9462,78.0836,77.9371,78.0195,46522.0
2022-12-27 10:10:00,85.23,85.61,85.22,85.61,30828.0,78.0378,78.3857,78.0286,78.3857,30828.0
2022-12-27 10:15:00,85.6,85.82,85.53,85.72,68210.0,78.3766,78.578,78.3125,78.4865,68210.0
2022-12-27 10:20:00,85.7,85.95,85.69,85.71,124496.0,78.4681,78.697,78.459,78.4773,124496.0
2022-12-27 10:25:00,85.71,85.8,85.5,85.59,40252.0,78.4773,78.5597,78.285,78.3674,40252.0
2022-12-27 10:30:00,85.58,85.66,85.48,85.62,18224.0,78.3583,78.4315,78.2667,78.3949,18224.0
2022-12-27 10:35:00,85.62,85.67,85.58,85.61,16609.0,78.3949,78.4407,78.3583,78.3857,16609.0
2022-12-27 10:40:00,85.62,85.72,85.57,85.59,21015.0,78.3949,78.4865,78.3491,78.3674,21015.0
2022-12-27 10:45:00,85.58,85.7,85.55,85.64,22558.0,78.3583,78.4681,78.3308,78.4132,22558.0
2022-12-27 10:50:00,85.65,85.67,85.57,85.57,28354.0,78.4224,78.4407,78.3491,78.3491,28354.0
2022-12-27 10:55:00,85.56,85.58,85.32,85.34,39318.0,78.34,78.3583,78.1202,78.1385,39318.0
2022-12-27 11:00:00,85.33,85.57,85.29,85.5,19456.0,78.1294,78.3491,78.0927,78.285,19456.0
2022-12-27 11:05:00,85.53,85.54,85.4,85.5,38854.0,78.3125,78.3216,78.1935,78.285,38854.0
2022-12-27 11:10:00,85.51,85.57,85.49,85.55,13001.0,78.2942,78.3491,78.2759,78.3308,13001.0
2022-12-27 11:15:00,85.54,85.61,85.49,85.49,49689.0,78.3216,78.3857,78.2759,78.2759,49689.0
2022-12-27 11:20:00,85.48,85.55,85.38,85.55,16453.0,78.2667,78.3308,78.1751,78.3308,16453.0
2022-12-27 11:25:00,85.58,85.65,85.54,85.64,10289.0,78.3583,78.4224,78.3216,78.4132,10289.0
2022-12-27 11:30:00,85.62,85.74,85.61,85.61,17614.0,78.3949,78.5048,78.3857,78.3857,17614.0
2022-12-27 11:35:00,85.62,85.75,85.62,85.75,17845.0,78.3949,78.5139,78.3949,78.5139,17845.0
2022-12-27 11:40:00,85.74,85.8,85.64,85.77,58981.0,78.5048,78.5597,78.4132,78.5322,58981.0
2022-12-27 11:45:00,85.75,85.77,85.61,85.62,10144.0,78.5139,78.5322,78.3857,78.3949,10144.0
2022-12-27 11:50:00,85.62,85.65,85.57,85.57,18067.0,78.3949,78.4224,78.3491,78.3491,18067.0
2022-12-27 11:55:00,85.59,85.68,85.59,85.65,15537.0,78.3674,78.4498,78.3674,78.4224,15537.0
2022-12-27 12:00:00,85.67,85.74,85.64,85.72,9887.0,78.4407,78.5048,78.4132,78.4865,9887.0
2022-12-27 12:05:00,85.72,85.73,85.64,85.7,15851.0,78.4865,78.4956,78.4132,78.4681,15851.0
2022-12-27 12:10:00,85.7,85.81,85.7,85.77,13701.0,78.4681,78.5689,78.4681,78.5322,13701.0
2022-12-27 12:15:00,85.76,85.78,85.67,85.75,26714.0,78.5231,78.5414,78.4407,78.5139,26714.0
2022-12-27 12:20:00,85.75,85.76,85.54,85.59,28292.0,78.5139,78.5231,78.3216,78.3674,28292.0
2022-12-27 12:25:00,85.58,85.59,85.51,85.54,22171.0,78.3583,78.3674,78.2942,78.3216,22171.0
2022-12-27 12:30:00,85.53,85.57,85.5,85.54,25457.0,78.3125,78.3491,78.285,78.3216,25457.0
2022-12-27 12:35:00,85.52,85.54,85.46,85.49,25095.0,78.3033,78.3216,78.2484,78.2759,25095.0
2022-12-27 12:40:00,85.49,85.49,85.33,85.36,29323.0,78.2759,78.2759,78.1294,78.1568,29323.0
2022-12-27 12:45:00,85.35,85.41,85.3,85.4,26640.0,78.1477,78.2026,78.1019,78.1935,26640.0
2022-12-27 12:50:00,85.41,85.53,85.4,85.49,21936.0,78.2026,78.3125,78.1935,78.2759,21936.0
2022-12-27 12:55:00,85.48,85.6,85.44,85.59,35808.0,78.2667,78.3766,78.2301,78.3674,35808.0
2022-12-27 13:00:00,85.59,85.67,85.58,85.66,20760.0,78.3674,78.4407,78.3583,78.4315,20760.0
2022-12-27 13:05:00,85.64,85.73,85.61,85.67,28951.0,78.4132,78.4956,78.3857,78.4407,28951.0
2022-12-27 13:10:00,85.66,85.72,85.64,85.7,28855.0,78.4315,78.4865,78.4132,78.4681,28855.0
2022-12-27 13:15:00,85.69,85.7,85.57,85.62,22781.0,78.459,78.4681,78.3491,78.3949,22781.0
2022-12-27 13:20:00,85.63,85.65,85.58,85.65,27031.0,78.4041,78.4224,78.3583,78.4224,27031.0
2022-12-27 13:25:00,85.65,85.69,85.61,85.65,26896.0,78.4224,78.459,78.3857,78.4224,26896.0
2022-12-27 13:30:00,85.66,85.66,85.53,85.57,35983.0,78.4315,78.4315,78.3125,78.3491,35983.0
2022-12-27 13:35:00,85.57,85.63,85.52,85.6,22801.0,78.3491,78.4041,78.3033,78.3766,22801.0
2022-12-27 13:40:00,85.61,85.68,85.58,85.65,25738.0,78.3857,78.4498,78.3583,78.4224,25738.0
2022-12-27 13:45:00,85.66,85.66,85.52,85.57,43117.0,78.4315,78.4315,78.3033,78.3491,43117.0
2022-12-27 13:50:00,85.56,85.56,85.4,85.42,29665.0,78.34,78.34,78.1935,78.2118,29665.0
2022-12-27 13:55:00,85.41,85.44,85.23,85.32,36583.0,78.2026,78.2301,78.0378,78.1202,36583.0
2022-12-27 14:00:00,85.3,85.54,85.29,85.51,35775.0,78.1019,78.3216,78.0927,78.2942,35775.0
2022-12-27 14:05:00,85.51,85.51,85.36,85.41,30380.0,78.2942,78.2942,78.1568,78.2026,30380.0
2022-12-27 14:10:00,85.41,85.43,85.35,85.39,25875.0,78.2026,78.2209,78.1477,78.1843,25875.0
2022-12-27 14:15:00,85.39,85.39,85.31,85.32,41810.0,78.1843,78.1843,78.1111,78.1202,41810.0
2022-12-27 14:20:00,85.32,85.34,85.26,85.32,27508.0,78.1202,78.1385,78.0653,78.1202,27508.0
2022-12-27 14:25:00,85.31,85.34,85.17,85.22,28288.0,78.1111,78.1385,77.9829,78.0286,28288.0
2022-12-27 14:30:00,85.21,85.26,85.14,85.17,56670.0,78.0195,78.0653,77.9554,77.9829,56670.0
2022-12-27 14:35:00,85.18,85.19,85.08,85.09,26337.0,77.992,78.0012,77.9005,77.9096,26337.0
2022-12-27 14:40:00,85.07,85.11,85.02,85.11,34724.0,77.8913,77.9279,77.8455,77.9279,34724.0
2022-12-27 14:45:00,85.11,85.24,85.1,85.23,66567.0,77.9279,78.047,77.9188,78.0378,66567.0
2022-12-27 14:50:00,85.23,85.28,85.21,85.23,30169.0,78.0378,78.0836,78.0195,78.0378,30169.0
2022-12-27 14:55:00,85.24,85.26,85.16,85.24,30963.0,78.047,78.0653,77.9737,78.047,30963.0
2022-12-27 15:00:00,85.24,85.3,85.2,85.26,69754.0,78.047,78.1019,78.0103,78.0653,69754.0
2022-12-27 15:05:00,85.27,85.36,85.26,85.33,23800.0,78.0744,78.1568,78.0653,78.1294,23800.0
2022-12-27 15:10:00,85.33,85.36,85.29,85.36,28356.0,78.1294,78.1568,78.0927,78.1568,28356.0
2022-12-27 15:15:00,85.35,85.46,85.3,85.31,68064.0,78.1477,78.2484,78.1019,78.1111,68064.0
2022-12-27 15:20:00,85.29,85.42,85.27,85.37,44870.0,78.0927,78.2118,78.0744,78.166,44870.0
2022-12-27 15:25:00,85.38,85.38,85.25,85.29,71058.0,78.1751,78.1751,78.0561,78.0927,71058.0
2022-12-27 15:30:00,85.29,85.36,85.22,85.25,46141.0,78.0927,78.1568,78.0286,78.0561,46141.0
2022-12-27 15:35:00,85.25,85.31,85.23,85.27,55100.0,78.0561,78.1111,78.0378,78.0744,55100.0
2022-12-27 15:40:00,85.26,85.29,85.2,85.27,61375.0,78.0653,78.0927,78.0103,78.0744,61375.0
2022-12-27 15:45:00,85.27,85.27,85.09,85.15,123270.0,78.0744,78.0744,77.9096,77.9646,123270.0
2022-12-27 15:50:00,85.15,85.18,85.06,85.17,177533.0,77.9646,77.992,77.8822,77.9829,177533.0
2022-12-27 15:55:00,85.16,85.16,84.94,85.05,374310.0,77.9737,77.9737,77.7723,77.873,374310.0
2022-12-28 09:30:00,84.96,85.21,84.81,84.98,63868.0,77.7906,78.0195,77.6532,77.8089,63868.0
2022-12-28 09:35:00,84.99,85.05,84.84,85.05,33014.0,77.8181,77.873,77.6807,77.873,33014.0
2022-12-28 09:40:00,85.06,85.17,84.92,84.92,34992.0,77.8822,77.9829,77.754,77.754,34992.0
2022-12-28 09:45:00,84.93,84.99,84.82,84.84,41761.0,77.7631,77.8181,77.6624,77.6807,41761.0
2022-12-28 09:50:00,84.87,84.87,84.55,84.66,33727.0,77.7082,77.7082,77.4152,77.5159,33727.0
2022-12-28 09:55:00,84.63,84.73,84.53,84.59,30090.0,77.4884,77.58,77.3969,77.4518,30090.0
2022-12-28 10:00:00,84.59,84.75,84.55,84.64,35905.0,77.4518,77.5983,77.4152,77.4976,35905.0
2022-12-28 10:05:00,84.62,84.72,84.53,84.55,23944.0,77.4793,77.5708,77.3969,77.4152,23944.0
2022-12-28 10:10:00,84.55,84.64,84.49,84.55,25701.0,77.4152,77.4976,77.3603,77.4152,25701.0
2022-12-28 10:15:00,84.56,84.72,84.55,84.68,26563.0,77.4243,77.5708,77.4152,77.5342,26563.0
2022-12-28 10:20:00,84.69,84.77,84.64,84.72,26950.0,77.5434,77.6166,77.4976,77.5708,26950.0
2022-12-28 10:25:00,84.71,84.71,84.41,84.45,23452.0,77.5617,77.5617,77.287,77.3236,23452.0
2022-12-28 10:30:00,84.45,84.61,84.38,84.57,29917.0,77.3236,77.4701,77.2595,77.4335,29917.0
2022-12-28 10:35:00,84.59,84.66,84.55,84.63,26754.0,77.4518,77.5159,77.4152,77.4884,26754.0
2022-12-28 10:40:00,84.6,84.74,84.6,84.68,19063.0,77.461,77.5892,77.461,77.5342,19063.0
2022-12-28 10:45:00,84.67,84.76,84.64,84.69,23166.0,77.5251,77.6075,77.4976,77.5434,23166.0
2022-12-28 10:50:00,84.69,84.69,84.55,84.59,16013.0,77.5434,77.5434,77.4152,77.4518,16013.0
2022-12-28 10:55:00,84.58,84.63,84.52,84.58,18813.0,77.4427,77.4884,77.3877,77.4427,18813.0
2022-12-28 11:00:00,84.58,84.63,84.51,84.6,23071.0,77.4427,77.4884,77.3786,77.461,23071.0
2022-12-28 11:05:00,84.6,84.61,84.54,84.59,30596.0,77.461,77.4701,77.406,77.4518,30596.0
2022-12-28 11:10:00,84.59,84.62,84.35,84.35,29083.0,77.4518,77.4793,77.2321,77.2321,29083.0
2022-12-28 11:15:00,84.37,84.45,84.28,84.42,35082.0,77.2504,77.3236,77.168,77.2962,35082.0
2022-12-28 11:20:00,84.42,84.45,84.33,84.4,26006.0,77.2962,77.3236,77.2138,77.2778,26006.0
2022-12-28 11:25:00,84.4,84.42,84.33,84.4,13310.0,77.2778,77.2962,77.2138,77.2778,13310.0
2022-12-28 11:30:00,84.4,84.5,84.39,84.43,27045.0,77.2778,77.3694,77.2687,77.3053,27045.0
2022-12-28 11:35:00,84.43,84.45,84.3,84.3,19302.0,77.3053,77.3236,77.1863,77.1863,19302.0
2022-12-28 11:40:00,84.31,84.43,84.31,84.41,29954.0,77.1954,77.3053,77.1954,77.287,29954.0
2022-12-28 11:45:00,84.4,84.49,84.38,84.46,22514.0,77.2778,77.3603,77.2595,77.3328,22514.0
2022-12-28 11:50:00,84.45,84.46,84.33,84.44,24288.0,77.3236,77.3328,77.2138,77.3145,24288.0
2022-12-28 11:55:00,84.43,84.44,84.34,84.36,20975.0,77.3053,77.3145,77.2229,77.2412,20975.0
2022-12-28 12:00:00,84.35,84.37,84.11,84.18,50378.0,77.2321,77.2504,77.0123,77.0764,50378.0
2022-12-28 12:05:00,84.17,84.17,84.1,84.14,28867.0,77.0673,77.0673,77.0032,77.0398,28867.0
2022-12-28 12:10:00,84.15,84.18,84.06,84.1,36143.0,77.0489,77.0764,76.9665,77.0032,36143.0
2022-12-28 12:15:00,84.11,84.21,84.08,84.2,21294.0,77.0123,77.1039,76.9848,77.0947,21294.0
2022-12-28 12:20:00,84.19,84.25,84.11,84.14,22482.0,77.0856,77.1405,77.0123,77.0398,22482.0
2022-12-28 12:25:00,84.15,84.25,84.14,84.24,25230.0,77.0489,77.1405,77.0398,77.1313,25230.0
2022-12-28 12:30:00,84.24,84.36,84.23,84.36,35500.0,77.1313,77.2412,77.1222,77.2412,35500.0
2022-12-28 12:35:00,84.35,84.45,84.34,84.37,22727.0,77.2321,77.3236,77.2229,77.2504,22727.0
2022-12-28 12:40:00,84.37,84.45,84.3,84.4,10887.0,77.2504,77.3236,77.1863,77.2778,10887.0
2022-12-28 12:45:00,84.4,84.59,84.4,84.59,12160.0,77.2778,77.4518,77.2778,77.4518,12160.0
2022-12-28 12:50:00,84.59,84.65,84.55,84.64,13906.0,77.4518,77.5067,77.4152,77.4976,13906.0
2022-12-28 12:55:00,84.67,84.75,84.59,84.72,20079.0,77.5251,77.5983,77.4518,77.5708,20079.0
2022-12-28 13:00:00,84.72,84.92,84.71,84.91,20465.0,77.5708,77.754,77.5617,77.7448,20465.0
2022-12-28 13:05:00,84.92,84.95,84.9,84.94,23722.0,77.754,77.7814,77.7357,77.7723,23722.0
2022-12-28 13:10:00,84.95,84.99,84.78,84.8,35402.0,77.7814,77.8181,77.6258,77.6441,35402.0
2022-12-28 13:15:00,84.8,84.86,84.78,84.81,16064.0,77.6441,77.699,77.6258,77.6532,16064.0
2022-12-28 13:20:00,84.81,84.83,84.68,84.72,31781.0,77.6532,77.6716,77.5342,77.5708,31781.0
2022-12-28 13:25:00,84.72,84.79,84.7,84.75,16220.0,77.5708,77.6349,77.5525,77.5983,16220.0
2022-12-28 13:30:00,84.75,84.75,84.64,84.68,17293.0,77.5983,77.5983,77.4976,77.5342,17293.0
2022-12-28 13:35:00,84.68,84.75,84.67,84.69,15218.0,77.5342,77.5983,77.5251,77.5434,15218.0
2022-12-28 13:40:00,84.69,84.81,84.68,84.79,15018.0,77.5434,77.6532,77.5342,77.6349,15018.0
2022-12-28 13:45:00,84.79,84.85,84.72,84.82,22867.0,77.6349,77.6899,77.5708,77.6624,22867.0
2022-12-28 13:50:00,84.83,84.85,84.75,84.85,16612.0,77.6716,77.6899,77.5983,77.6899,16612.0
2022-12-28 13:55:00,84.85,84.87,84.8,84.83,15135.0,77.6899,77.7082,77.6441,77.6716,15135.0
2022-12-28 14:00:00,84.83,84.92,84.82,84.89,17916.0,77.6716,77.754,77.6624,77.7265,17916.0
2022-12-28 14:05:00,84.89,84.93,84.79,84.82,21579.0,77.7265,77.7631,77.6349,77.6624,21579.0
2022-12-28 14:10:00,84.82,84.88,84.8,84.86,21472.0,77.6624,77.7173,77.6441,77.699,21472.0
2022-12-28 14:15:00,84.86,84.88,84.73,84.88,24896.0,77.699,77.7173,77.58,77.7173,24896.0
2022-12-28 14:20:00,84.89,84.92,84.84,84.86,25234.0,77.7265,77.754,77.6807,77.699,25234.0
2022-12-28 14:25:00,84.85,84.93,84.8,84.9,23270.0,77.6899,77.7631,77.6441,77.7357,23270.0
2022-12-28 14:30:00,84.87,85.02,84.86,84.87,28420.0,77.7082,77.8455,77.699,77.7082,28420.0
2022-12-28 14:35:00,84.87,84.94,84.86,84.9,24918.0,77.7082,77.7723,77.699,77.7357,24918.0
2022-12-28 14:40:00,84.9,85.05,84.9,85.05,27522.0,77.7357,77.873,77.7357,77.873,27522.0
2022-12-28 14:45:00,85.05,85.1,85.02,85.06,29760.0,77.873,77.9188,77.8455,77.8822,29760.0
2022-12-28 14:50:00,85.06,85.09,85.01,85.07,17165.0,77.8822,77.9096,77.8364,77.8913,17165.0
2022-12-28 14:55:00,85.06,85.11,85.0,85.03,32744.0,77.8822,77.9279,77.8272,77.8547,32744.0
2022-12-28 15:00:00,85.03,85.06,84.84,84.88,30187.0,77.8547,77.8822,77.6807,77.7173,30187.0
2022-12-28 15:05:00,84.89,84.93,84.84,84.9,24053.0,77.7265,77.7631,77.6807,77.7357,24053.0
2022-12-28 15:10:00,84.89,84.9,84.76,84.76,39824.0,77.7265,77.7357,77.6075,77.6075,39824.0
2022-12-28 15:15:00,84.77,84.85,84.74,84.77,28540.0,77.6166,77.6899,77.5892,77.6166,28540.0
2022-12-28 15:20:00,84.76,84.79,84.54,84.56,32821.0,77.6075,77.6349,77.406,77.4243,32821.0
2022-12-28 15:25:00,84.56,84.68,84.56,84.66,19701.0,77.4243,77.5342,77.4243,77.5159,19701.0
2022-12-28 15:30:00,84.66,84.75,84.64,84.69,34547.0,77.5159,77.5983,77.4976,77.5434,34547.0
2022-12-28 15:35:00,84.68,84.74,84.66,84.72,48146.0,77.5342,77.5892,77.5159,77.5708,48146.0
2022-12-28 15:40:00,84.73,84.74,84.52,84.54,55156.0,77.58,77.5892,77.3877,77.406,55156.0
2022-12-28 15:45:00,84.54,84.62,84.47,84.58,41220.0,77.406,77.4793,77.3419,77.4427,41220.0
2022-12-28 15:50:00,84.58,84.61,84.52,84.53,110583.0,77.4427,77.4701,77.3877,77.3969,110583.0
2022-12-28 15:55:00,84.53,84.6,84.45,84.45,223160.0,77.3969,77.461,77.3236,77.3236,223160.0
2022-12-29 09:30:00,84.96,85.03,84.56,84.62,68581.0,77.7906,77.8547,77.4243,77.4793,68581.0
2022-12-29 09:35:00,84.6,84.76,84.56,84.74,51890.0,77.461,77.6075,77.4243,77.5892,51890.0
2022-12-29 09:40:00,84.76,84.84,84.61,84.73,30913.0,77.6075,77.6807,77.4701,77.58,30913.0
2022-12-29 09:45:00,84.73,84.84,84.72,84.81,32282.0,77.58,77.6807,77.5708,77.6532,32282.0
2022-12-29 09:50:00,84.81,84.93,84.74,84.92,48089.0,77.6532,77.7631,77.5892,77.754,48089.0
2022-12-29 09:55:00,84.91,84.92,84.75,84.77,20835.0,77.7448,77.754,77.5983,77.6166,20835.0
2022-12-29 10:00:00,84.79,84.85,84.72,84.75,32724.0,77.6349,77.6899,77.5708,77.5983,32724.0
2022-12-29 10:05:00,84.76,84.95,84.74,84.86,65085.0,77.6075,77.7814,77.5892,77.699,65085.0
2022-12-29 10:10:00,84.88,84.98,84.85,84.93,61694.0,77.7173,77.8089,77.6899,77.7631,61694.0
2022-12-29 10:15:00,84.97,85.24,84.97,85.24,57468.0,77.7997,78.047,77.7997,78.047,57468.0
2022-12-29 10:20:00,85.23,85.28,85.13,85.14,21725.0,78.0378,78.0836,77.9462,77.9554,21725.0
2022-12-29 10:25:00,85.12,85.14,85.0,85.01,31922.0,77.9371,77.9554,77.8272,77.8364,31922.0
2022-12-29 10:30:00,85.01,85.06,84.91,85.06,14497.0,77.8364,77.8822,77.7448,77.8822,14497.0
2022-12-29 10:35:00,85.05,85.12,85.0,85.07,18901.0,77.873,77.9371,77.8272,77.8913,18901.0
2022-12-29 10:40:00,85.05,85.12,85.02,85.08,18225.0,77.873,77.9371,77.8455,77.9005,18225.0
2022-12-29 10:45:00,85.07,85.11,85.03,85.06,16714.0,77.8913,77.9279,77.8547,77.8822,16714.0
2022-12-29 10:50:00,85.11,85.14,85.03,85.09,16567.0,77.9279,77.9554,77.8547,77.9096,16567.0
2022-12-29 10:55:00,85.09,85.18,85.09,85.15,15657.0,77.9096,77.992,77.9096,77.9646,15657.0
2022-12-29 11:00:00,85.18,85.25,85.14,85.18,21361.0,77.992,78.0561,77.9554,77.992,21361.0
2022-12-29 11:05:00,85.18,85.21,85.12,85.15,18489.0,77.992,78.0195,77.9371,77.9646,18489.0
2022-12-29 11:10:00,85.16,85.21,85.07,85.13,17752.0,77.9737,78.0195,77.8913,77.9462,17752.0
2022-12-29 11:15:00,85.15,85.21,85.12,85.17,10972.0,77.9646,78.0195,77.9371,77.9829,10972.0
2022-12-29 11:20:00,85.16,85.21,85.07,85.14,18887.0,77.9737,78.0195,77.8913,77.9554,18887.0
2022-12-29 11:25:00,85.13,85.14,85.07,85.12,14136.0,77.9462,77.9554,77.8913,77.9371,14136.0
2022-12-29 11:30:00,85.12,85.31,85.12,85.31,16204.0,77.9371,78.1111,77.9371,78.1111,16204.0
2022-12-29 11:35:00,85.28,85.36,85.28,85.35,15281.0,78.0836,78.1568,78.0836,78.1477,15281.0
2022-12-29 11:40:00,85.35,85.39,85.35,85.39,18075.0,78.1477,78.1843,78.1477,78.1843,18075.0
2022-12-29 11:45:00,85.4,85.51,85.4,85.51,27270.0,78.1935,78.2942,78.1935,78.2942,27270.0
2022-12-29 11:50:00,85.51,85.59,85.51,85.52,32450.0,78.2942,78.3674,78.2942,78.3033,32450.0
2022-12-29 11:55:00,85.51,85.56,85.49,85.53,47357.0,78.2942,78.34,78.2759,78.3125,47357.0
2022-12-29 12:00:00,85.54,85.56,85.41,85.42,19455.0,78.3216,78.34,78.2026,78.2118,19455.0
2022-12-29 12:05:00,85.4,85.48,85.38,85.48,17818.0,78.1935,78.2667,78.1751,78.2667,17818.0
2022-12-29 12:10:00,85.48,85.57,85.47,85.49,13235.0,78.2667,78.3491,78.2576,78.2759,13235.0
2022-12-29 12:15:00,85.48,85.53,85.45,85.45,10472.0,78.2667,78.3125,78.2392,78.2392,10472.0
2022-12-29 12:20:00,85.47,85.54,85.45,85.51,11677.0,78.2576,78.3216,78.2392,78.2942,11677.0
2022-12-29 12:25:00,85.49,85.5,85.42,85.42,12793.0,78.2759,78.285,78.2118,78.2118,12793.0
2022-12-29 12:30:00,85.4,85.46,85.37,85.37,14228.0,78.1935,78.2484,78.166,78.166,14228.0
2022-12-29 12:35:00,85.38,85.4,85.26,85.34,26713.0,78.1751,78.1935,78.0653,78.1385,26713.0
2022-12-29 12:40:00,85.34,85.43,85.32,85.41,16852.0,78.1385,78.2209,78.1202,78.2026,16852.0
2022-12-29 12:45:00,85.41,85.41,85.36,85.38,12242.0,78.2026,78.2026,78.1568,78.1751,12242.0
2022-12-29 12:50:00,85.39,85.44,85.36,85.41,15201.0,78.1843,78.2301,78.1568,78.2026,15201.0
2022-12-29 12:55:00,85.42,85.42,85.29,85.38,11914.0,78.2118,78.2118,78.0927,78.1751,11914.0
2022-12-29 13:00:00,85.37,85.37,85.28,85.3,13175.0,78.166,78.166,78.0836,78.1019,13175.0
2022-12-29 13:05:00,85.31,85.31,85.18,85.23,25093.0,78.1111,78.1111,77.992,78.0378,25093.0
2022-12-29 13:10:00,85.24,85.36,85.24,85.31,18550.0,78.047,78.1568,78.047,78.1111,18550.0
2022-12-29 13:15:00,85.31,85.39,85.27,85.32,13722.0,78.1111,78.1843,78.0744,78.1202,13722.0
2022-12-29 13:20:00,85.31,85.32,85.23,85.29,14550.0,78.1111,78.1202,78.0378,78.0927,14550.0
2022-12-29 13:25:00,85.3,85.32,85.2,85.22,18302.0,78.1019,78.1202,78.0103,78.0286,18302.0
2022-12-29 13:30:00,85.23,85.25,85.17,85.17,21877.0,78.0378,78.0561,77.9829,77.9829,21877.0
2022-12-29 13:35:00,85.16,85.24,85.13,85.22,25153.0,77.9737,78.047,77.9462,78.0286,25153.0
2022-12-29 13:40:00,85.22,85.25,85.18,85.18,12122.0,78.0286,78.0561,77.992,77.992,12122.0
2022-12-29 13:45:00,85.18,85.2,85.08,85.11,13800.0,77.992,78.0103,77.9005,77.9279,13800.0
2022-12-29 13:50:00,85.1,85.1,85.04,85.1,20434.0,77.9188,77.9188,77.8638,77.9188,20434.0
2022-12-29 13:55:00,85.1,85.12,85.04,85.12,12201.0,77.9188,77.9371,77.8638,77.9371,12201.0
2022-12-29 14:00:00,85.11,85.17,85.1,85.16,18803.0,77.9279,77.9829,77.9188,77.9737,18803.0
2022-12-29 14:05:00,85.17,85.23,85.15,85.16,14035.0,77.9829,78.0378,77.9646,77.9737,14035.0
2022-12-29 14:10:00,85.17,85.22,85.14,85.19,17486.0,77.9829,78.0286,77.9554,78.0012,17486.0
2022-12-29 14:15:00,85.18,85.19,85.12,85.16,13785.0,77.992,78.0012,77.9371,77.9737,13785.0
2022-12-29 14:20:00,85.15,85.21,85.12,85.16,11157.0,77.9646,78.0195,77.9371,77.9737,11157.0
2022-12-29 14:25:00,85.17,85.21,85.16,85.18,15672.0,77.9829,78.0195,77.9737,77.992,15672.0
2022-12-29 14:30:00,85.18,85.24,85.14,85.21,18661.0,77.992,78.047,77.9554,78.0195,18661.0
2022-12-29 14:35:00,85.2,85.24,85.2,85.23,12144.0,78.0103,78.047,78.0103,78.0378,12144.0
2022-12-29 14:40:00,85.22,85.28,85.21,85.26,35276.0,78.0286,78.0836,78.0195,78.0653,35276.0
2022-12-29 14:45:00,85.27,85.28,85.19,85.24,33407.0,78.0744,78.0836,78.0012,78.047,33407.0
2022-12-29 14:50:00,85.23,85.24,85.19,85.2,17854.0,78.0378,78.047,78.0012,78.0103,17854.0
2022-12-29 14:55:00,85.2,85.23,85.17,85.2,23902.0,78.0103,78.0378,77.9829,78.0103,23902.0
2022-12-29 15:00:00,85.2,85.26,85.18,85.25,28244.0,78.0103,78.0653,77.992,78.0561,28244.0
2022-12-29 15:05:00,85.25,85.28,85.17,85.19,15600.0,78.0561,78.0836,77.9829,78.0012,15600.0
2022-12-29 15:10:00,85.18,85.19,85.13,85.15,34939.0,77.992,78.0012,77.9462,77.9646,34939.0
2022-12-29 15:15:00,85.15,85.2,85.07,85.1,41885.0,77.9646,78.0103,77.8913,77.9188,41885.0
2022-12-29 15:20:00,85.09,85.19,85.09,85.17,20253.0,77.9096,78.0012,77.9096,77.9829,20253.0
2022-12-29 15:25:00,85.17,85.27,85.15,85.23,26567.0,77.9829,78.0744,77.9646,78.0378,26567.0
2022-12-29 15:30:00,85.24,85.37,85.23,85.34,31627.0,78.047,78.166,78.0378,78.1385,31627.0
2022-12-29 15:35:00,85.34,85.35,85.28,85.33,37609.0,78.1385,78.1477,78.0836,78.1294,37609.0
2022-12-29 15:40:00,85.33,85.33,85.22,85.3,36812.0,78.1294,78.1294,78.0286,78.1019,36812.0
2022-12-29 15:45:00,85.29,85.32,85.23,85.3,63602.0,78.0927,78.1202,78.0378,78.1019,63602.0
2022-12-29 15:50:00,85.3,85.35,85.28,85.3,93274.0,78.1019,78.1477,78.0836,78.1019,93274.0
2022-12-29 15:55:00,85.3,85.3,85.15,85.24,234422.0,78.1019,78.1019,77.9646,78.047,234422.0
2022-12-30 09:30:00,84.7,84.94,84.62,84.9,79943.0,77.5525,77.7723,77.4793,77.7357,79943.0
2022-12-30 09:35:00,84.9,85.04,84.71,84.73,28164.0,77.7357,77.8638,77.5617,77.58,28164.0
2022-12-30 09:40:00,84.74,84.74,84.5,84.57,33923.0,77.5892,77.5892,77.3694,77.4335,33923.0
2022-12-30 09:45:00,84.55,84.55,84.26,84.27,40637.0,77.4152,77.4152,77.1497,77.1588,40637.0
2022-12-30 09:50:00,84.27,84.43,84.21,84.35,24843.0,77.1588,77.3053,77.1039,77.2321,24843.0
2022-12-30 09:55:00,84.38,84.54,84.17,84.51,38849.0,77.2595,77.406,77.0673,77.3786,38849.0
2022-12-30 10:00:00,84.52,84.67,84.43,84.64,30542.0,77.3877,77.5251,77.3053,77.4976,30542.0
2022-12-30 10:05:00,84.63,84.7,84.44,84.44,24767.0,77.4884,77.5525,77.3145,77.3145,24767.0
2022-12-30 10:10:00,84.45,84.62,84.43,84.62,33253.0,77.3236,77.4793,77.3053,77.4793,33253.0
2022-12-30 10:15:00,84.59,84.88,84.59,84.84,18193.0,77.4518,77.7173,77.4518,77.6807,18193.0
2022-12-30 10:20:00,84.84,84.9,84.81,84.86,31495.0,77.6807,77.7357,77.6532,77.699,31495.0
2022-12-30 10:25:00,84.86,84.93,84.82,84.86,19797.0,77.699,77.7631,77.6624,77.699,19797.0
2022-12-30 10:30:00,84.84,84.91,84.82,84.9,28615.0,77.6807,77.7448,77.6624,77.7357,28615.0
2022-12-30 10:35:00,84.91,84.97,84.88,84.94,21569.0,77.7448,77.7997,77.7173,77.7723,21569.0
2022-12-30 10:40:00,84.94,84.96,84.8,84.93,23947.0,77.7723,77.7906,77.6441,77.7631,23947.0
2022-12-30 10:45:00,84.92,85.16,84.89,85.13,18358.0,77.754,77.9737,77.7265,77.9462,18358.0
2022-12-30 10:50:00,85.12,85.12,85.0,85.0,18240.0,77.9371,77.9371,77.8272,77.8272,18240.0
2022-12-30 10:55:00,84.99,85.04,84.89,84.92,14025.0,77.8181,77.8638,77.7265,77.754,14025.0
2022-12-30 11:00:00,84.91,84.92,84.81,84.88,12199.0,77.7448,77.754,77.6532,77.7173,12199.0
2022-12-30 11:05:00,84.88,84.91,84.84,84.89,16301.0,77.7173,77.7448,77.6807,77.7265,16301.0
2022-12-30 11:10:00,84.9,84.94,84.84,84.85,16096.0,77.7357,77.7723,77.6807,77.6899,16096.0
2022-12-30 11:15:00,84.87,84.89,84.81,84.89,21013.0,77.7082,77.7265,77.6532,77.7265,21013.0
2022-12-30 11:20:00,84.89,84.91,84.83,84.86,12073.0,77.7265,77.7448,77.6716,77.699,12073.0
2022-12-30 11:25:00,84.85,84.89,84.8,84.87,18763.0,77.6899,77.7265,77.6441,77.7082,18763.0
2022-12-30 11:30:00,84.87,85.02,84.83,85.0,36067.0,77.7082,77.8455,77.6716,77.8272,36067.0
2022-12-30 11:35:00,84.99,85.03,84.92,84.94,17746.0,77.8181,77.8547,77.754,77.7723,17746.0
2022-12-30 11:40:00,84.93,84.94,84.86,84.9,13153.0,77.7631,77.7723,77.699,77.7357,13153.0
2022-12-30 11:45:00,84.89,84.95,84.88,84.92,11807.0,77.7265,77.7814,77.7173,77.754,11807.0
2022-12-30 11:50:00,84.92,84.98,84.91,84.97,11880.0,77.754,77.8089,77.7448,77.7997,11880.0
2022-12-30 11:55:00,84.98,85.03,84.9,85.02,9771.0,77.8089,77.8547,77.7357,77.8455,9771.0
2022-12-30 12:00:00,85.02,85.06,84.96,85.05,11019.0,77.8455,77.8822,77.7906,77.873,11019.0
2022-12-30 12:05:00,85.05,85.05,84.97,85.0,14959.0,77.873,77.873,77.7997,77.8272,14959.0
2022-12-30 12:10:00,85.02,85.1,84.95,84.95,9788.0,77.8455,77.9188,77.7814,77.7814,9788.0
2022-12-30 12:15:00,84.98,85.08,84.97,85.0,11104.0,77.8089,77.9005,77.7997,77.8272,11104.0
2022-12-30 12:20:00,84.99,85.13,84.99,85.13,11757.0,77.8181,77.9462,77.8181,77.9462,11757.0
2022-12-30 12:25:00,85.13,85.13,85.04,85.09,11905.0,77.9462,77.9462,77.8638,77.9096,11905.0
2022-12-30 12:30:00,85.09,85.17,85.07,85.16,12673.0,77.9096,77.9829,77.8913,77.9737,12673.0
2022-12-30 12:35:00,85.16,85.18,85.06,85.08,22148.0,77.9737,77.992,77.8822,77.9005,22148.0
2022-12-30 12:40:00,85.1,85.14,85.07,85.13,14656.0,77.9188,77.9554,77.8913,77.9462,14656.0
2022-12-30 12:45:00,85.14,85.2,85.13,85.17,9819.0,77.9554,78.0103,77.9462,77.9829,9819.0
2022-12-30 12:50:00,85.18,85.21,85.06,85.08,11548.0,77.992,78.0195,77.8822,77.9005,11548.0
2022-12-30 12:55:00,85.07,85.14,85.01,85.14,15846.0,77.8913,77.9554,77.8364,77.9554,15846.0
2022-12-30 13:00:00,85.15,85.15,85.0,85.04,17426.0,77.9646,77.9646,77.8272,77.8638,17426.0
2022-12-30 13:05:00,85.04,85.05,85.01,85.01,12177.0,77.8638,77.873,77.8364,77.8364,12177.0
2022-12-30 13:10:00,85.01,85.04,84.99,85.0,11228.0,77.8364,77.8638,77.8181,77.8272,11228.0
2022-12-30 13:15:00,85.0,85.01,84.86,84.89,14782.0,77.8272,77.8364,77.699,77.7265,14782.0
2022-12-30 13:20:00,84.88,84.88,84.63,84.63,22719.0,77.7173,77.7173,77.4884,77.4884,22719.0
2022-12-30 13:25:00,84.63,84.64,84.49,84.64,18123.0,77.4884,77.4976,77.3603,77.4976,18123.0
2022-12-30 13:30:00,84.62,84.71,84.6,84.66,15259.0,77.4793,77.5617,77.461,77.5159,15259.0
2022-12-30 13:35:00,84.65,84.75,84.64,84.68,14810.0,77.5067,77.5983,77.4976,77.5342,14810.0
2022-12-30 13:40:00,84.69,84.69,84.54,84.54,69818.0,77.5434,77.5434,77.406,77.406,69818.0
2022-12-30 13:45:00,84.54,84.56,84.45,84.47,37154.0,77.406,77.4243,77.3236,77.3419,37154.0
2022-12-30 13:50:00,84.48,84.53,84.43,84.53,13872.0,77.3511,77.3969,77.3053,77.3969,13872.0
2022-12-30 13:55:00,84.52,84.54,84.47,84.5,16208.0,77.3877,77.406,77.3419,77.3694,16208.0
2022-12-30 14:00:00,84.51,84.54,84.4,84.4,20750.0,77.3786,77.406,77.2778,77.2778,20750.0
2022-12-30 14:05:00,84.4,84.4,84.27,84.29,17647.0,77.2778,77.2778,77.1588,77.1771,17647.0
2022-12-30 14:10:00,84.29,84.35,84.25,84.31,14244.0,77.1771,77.2321,77.1405,77.1954,14244.0
2022-12-30 14:15:00,84.3,84.3,84.19,84.27,15260.0,77.1863,77.1863,77.0856,77.1588,15260.0
2022-12-30 14:20:00,84.28,84.33,84.24,84.31,14818.0,77.168,77.2138,77.1313,77.1954,14818.0
2022-12-30 14:25:00,84.32,84.49,84.31,84.47,56696.0,77.2046,77.3603,77.1954,77.3419,56696.0
2022-12-30 14:30:00,84.48,84.56,84.46,84.56,47372.0,77.3511,77.4243,77.3328,77.4243,47372.0
2022-12-30 14:35:00,84.56,84.56,84.43,84.49,21084.0,77.4243,77.4243,77.3053,77.3603,21084.0
2022-12-30 14:40:00,84.48,84.49,84.4,84.42,15989.0,77.3511,77.3603,77.2778,77.2962,15989.0
2022-12-30 14:45:00,84.42,84.46,84.28,84.28,21975.0,77.2962,77.3328,77.168,77.168,21975.0
2022-12-30 14:50:00,84.29,84.43,84.29,84.35,25635.0,77.1771,77.3053,77.1771,77.2321,25635.0
2022-12-30 14:55:00,84.35,84.37,84.28,84.31,23347.0,77.2321,77.2504,77.168,77.1954,23347.0
2022-12-30 15:00:00,84.31,84.48,84.3,84.44,19218.0,77.1954,77.3511,77.1863,77.3145,19218.0
2022-12-30 15:05:00,84.44,84.55,84.44,84.53,45293.0,77.3145,77.4152,77.3145,77.3969,45293.0
2022-12-30 15:10:00,84.53,84.62,84.52,84.59,68565.0,77.3969,77.4793,77.3877,77.4518,68565.0
2022-12-30 15:15:00,84.6,84.72,84.59,84.61,84997.0,77.461,77.5708,77.4518,77.4701,84997.0
2022-12-30 15:20:00,84.61,84.67,84.59,84.65,29145.0,77.4701,77.5251,77.4518,77.5067,29145.0
2022-12-30 15:25:00,84.65,84.66,84.52,84.55,38345.0,77.5067,77.5159,77.3877,77.4152,38345.0
2022-12-30 15:30:00,84.55,84.72,84.55,84.69,86670.0,77.4152,77.5708,77.4152,77.5434,86670.0
2022-12-30 15:35:00,84.68,84.71,84.63,84.7,65586.0,77.5342,77.5617,77.4884,77.5525,65586.0
2022-12-30 15:40:00,84.7,84.77,84.66,84.76,62510.0,77.5525,77.6166,77.5159,77.6075,62510.0
2022-12-30 15:45:00,84.76,84.95,84.75,84.93,101935.0,77.6075,77.7814,77.5983,77.7631,101935.0
2022-12-30 15:50:00,84.93,85.13,84.93,85.09,151322.0,77.7631,77.9462,77.7631,77.9096,151322.0
2022-12-30 15:55:00,85.09,85.1,84.91,85.02,330420.0,77.9096,77.9188,77.7448,77.8455,330420.0
2023-01-03 09:30:00,85.64,85.93,85.44,85.9,124678.0,78.4132,78.6787,78.2301,78.6513,124678.0
2023-01-03 09:35:00,85.92,86.05,85.76,86.03,45270.0,78.6696,78.7886,78.5231,78.7703,45270.0
2023-01-03 09:40:00,86.04,86.6,85.96,86.4,48770.0,78.7795,79.2922,78.7062,79.1091,48770.0
2023-01-03 09:45:00,86.26,86.27,85.6,85.72,70192.0,78.9809,78.99,78.3766,78.4865,70192.0
2023-01-03 09:50:00,85.72,85.89,85.45,85.67,32232.0,78.4865,78.6421,78.2392,78.4407,32232.0
2023-01-03 09:55:00,85.64,85.73,85.41,85.45,46835.0,78.4132,78.4956,78.2026,78.2392,46835.0
2023-01-03 10:00:00,85.45,85.73,85.44,85.65,41018.0,78.2392,78.4956,78.2301,78.4224,41018.0
2023-01-03 10:05:00,85.69,85.7,85.43,85.45,66278.0,78.459,78.4681,78.2209,78.2392,66278.0
2023-01-03 10:10:00,85.45,85.46,85.17,85.25,45171.0,78.2392,78.2484,77.9829,78.0561,45171.0
2023-01-03 10:15:00,85.25,85.33,85.04,85.04,65112.0,78.0561,78.1294,77.8638,77.8638,65112.0
2023-01-03 10:20:00,85.02,85.3,84.98,85.27,52205.0,77.8455,78.1019,77.8089,78.0744,52205.0
2023-01-03 10:25:00,85.26,85.54,85.21,85.54,35114.0,78.0653,78.3216,78.0195,78.3216,35114.0
2023-01-03 10:30:00,85.52,85.6,85.4,85.59,41190.0,78.3033,78.3766,78.1935,78.3674,41190.0
2023-01-03 10:35:00,85.6,85.82,85.58,85.81,53969.0,78.3766,78.578,78.3583,78.5689,53969.0
2023-01-03 10:40:00,85.81,85.99,85.79,85.95,34058.0,78.5689,78.7337,78.5505,78.697,34058.0
2023-01-03 10:45:00,85.99,86.08,85.9,85.97,48233.0,78.7337,78.8161,78.6513,78.7154,48233.0
2023-01-03 10:50:00,85.96,86.04,85.79,85.97,34292.0,78.7062,78.7795,78.5505,78.7154,34292.0
2023-01-03 10:55:00,85.97,86.24,85.97,86.24,30799.0,78.7154,78.9626,78.7154,78.9626,30799.0
2023-01-03 11:00:00,86.24,86.35,86.24,86.27,34663.0,78.9626,79.0633,78.9626,78.99,34663.0
2023-01-03 11:05:00,86.27,86.3,86.06,86.09,27971.0,78.99,79.0175,78.7978,78.8252,27971.0
2023-01-03 11:10:00,86.09,86.11,85.85,85.88,28984.0,78.8252,78.8435,78.6055,78.633,28984.0
2023-01-03 11:15:00,85.88,85.92,85.76,85.85,30391.0,78.633,78.6696,78.5231,78.6055,30391.0
2023-01-03 11:20:00,85.85,85.85,85.7,85.73,48450.0,78.6055,78.6055,78.4681,78.4956,48450.0
2023-01-03 11:25:00,85.7,85.71,85.47,85.6,24048.0,78.4681,78.4773,78.2576,78.3766,24048.0
2023-01-03 11:30:00,85.62,85.62,85.4,85.52,36507.0,78.3949,78.3949,78.1935,78.3033,36507.0
2023-01-03 11:35:00,85.52,85.66,85.52,85.66,14237.0,78.3033,78.4315,78.3033,78.4315,14237.0
2023-01-03 11:40:00,85.65,85.65,85.48,85.51,23080.0,78.4224,78.4224,78.2667,78.2942,23080.0
2023-01-03 11:45:00,85.5,85.51,85.37,85.45,24971.0,78.285,78.2942,78.166,78.2392,24971.0
2023-01-03 11:50:00,85.45,85.47,85.33,85.41,37989.0,78.2392,78.2576,78.1294,78.2026,37989.0
2023-01-03 11:55:00,85.42,85.42,85.29,85.32,26850.0,78.2118,78.2118,78.0927,78.1202,26850.0
2023-01-03 12:00:00,85.33,85.35,85.14,85.17,17958.0,78.1294,78.1477,77.9554,77.9829,17958.0
2023-01-03 12:05:00,85.18,85.33,85.15,85.25,27449.0,77.992,78.1294,77.9646,78.0561,27449.0
2023-01-03 12:10:00,85.25,85.35,85.25,85.3,26367.0,78.0561,78.1477,78.0561,78.1019,26367.0
2023-01-03 12:15:00,85.31,85.31,85.15,85.21,17582.0,78.1111,78.1111,77.9646,78.0195,17582.0
2023-01-03 12:20:00,85.2,85.28,85.07,85.12,51928.0,78.0103,78.0836,77.8913,77.9371,51928.0
2023-01-03 12:25:00,85.13,85.25,85.12,85.23,20945.0,77.9462,78.0561,77.9371,78.0378,20945.0
2023-01-03 12:30:00,85.22,85.46,85.19,85.46,26791.0,78.0286,78.2484,78.0012,78.2484,26791.0
2023-01-03 12:35:00,85.44,85.5,85.37,85.39,42946.0,78.2301,78.285,78.166,78.1843,42946.0
2023-01-03 12:40:00,85.38,85.38,85.16,85.24,26461.0,78.1751,78.1751,77.9737,78.047,26461.0
2023-01-03 12:45:00,85.24,85.24,85.06,85.15,60104.0,78.047,78.047,77.8822,77.9646,60104.0
2023-01-03 12:50:00,85.15,85.19,85.1,85.17,19304.0,77.9646,78.0012,77.9188,77.9829,19304.0
2023-01-03 12:55:00,85.17,85.33,85.15,85.23,25524.0,77.9829,78.1294,77.9646,78.0378,25524.0
2023-01-03 13:00:00,85.23,85.31,85.18,85.28,22034.0,78.0378,78.1111,77.992,78.0836,22034.0
2023-01-03 13:05:00,85.29,85.29,85.2,85.23,12912.0,78.0927,78.0927,78.0103,78.0378,12912.0
2023-01-03 13:10:00,85.22,85.35,85.2,85.26,57032.0,78.0286,78.1477,78.0103,78.0653,57032.0
2023-01-03 13:15:00,85.27,85.32,85.23,85.26,19158.0,78.0744,78.1202,78.0378,78.0653,19158.0
2023-01-03 13:20:00,85.26,85.32,85.2,85.28,14820.0,78.0653,78.1202,78.0103,78.0836,14820.0
2023-01-03 13:25:00,85.28,85.5,85.27,85.44,23532.0,78.0836,78.285,78.0744,78.2301,23532.0
2023-01-03 13:30:00,85.44,85.49,85.39,85.39,16288.0,78.2301,78.2759,78.1843,78.1843,16288.0
2023-01-03 13:35:00,85.41,85.44,85.29,85.34,33059.0,78.2026,78.2301,78.0927,78.1385,33059.0
2023-01-03 13:40:00,85.33,85.47,85.33,85.35,15895.0,78.1294,78.2576,78.1294,78.1477,15895.0
2023-01-03 13:45:00,85.35,85.46,85.32,85.45,20604.0,78.1477,78.2484,78.1202,78.2392,20604.0
2023-01-03 13:50:00,85.44,85.57,85.41,85.54,21250.0,78.2301,78.3491,78.2026,78.3216,21250.0
2023-01-03 13:55:00,85.53,85.56,85.49,85.5,21469.0,78.3125,78.34,78.2759,78.285,21469.0
2023-01-03 14:00:00,85.5,85.57,85.39,85.5,23441.0,78.285,78.3491,78.1843,78.285,23441.0
2023-01-03 14:05:00,85.51,85.52,85.41,85.49,20151.0,78.2942,78.3033,78.2026,78.2759,20151.0
2023-01-03 14:10:00,85.49,85.52,85.36,85.42,21797.0,78.2759,78.3033,78.1568,78.2118,21797.0
2023-01-03 14:15:00,85.41,85.5,85.39,85.4,23259.0,78.2026,78.285,78.1843,78.1935,23259.0
2023-01-03 14:20:00,85.41,85.46,85.34,85.38,23532.0,78.2026,78.2484,78.1385,78.1751,23532.0
2023-01-03 14:25:00,85.36,85.39,85.29,85.31,20597.0,78.1568,78.1843,78.0927,78.1111,20597.0
2023-01-03 14:30:00,85.3,85.33,85.14,85.23,34612.0,78.1019,78.1294,77.9554,78.0378,34612.0
2023-01-03 14:35:00,85.23,85.29,85.2,85.29,23686.0,78.0378,78.0927,78.0103,78.0927,23686.0
2023-01-03 14:40:00,85.29,85.49,85.28,85.48,24034.0,78.0927,78.2759,78.0836,78.2667,24034.0
2023-01-03 14:45:00,85.48,85.79,85.46,85.69,25312.0,78.2667,78.5505,78.2484,78.459,25312.0
2023-01-03 14:50:00,85.68,85.68,85.52,85.56,15999.0,78.4498,78.4498,78.3033,78.34,15999.0
2023-01-03 14:55:00,85.57,85.68,85.51,85.55,20787.0,78.3491,78.4498,78.2942,78.3308,20787.0
2023-01-03 15:00:00,85.55,85.73,85.53,85.64,36086.0,78.3308,78.4956,78.3125,78.4132,36086.0
2023-01-03 15:05:00,85.64,85.69,85.56,85.65,30132.0,78.4132,78.459,78.34,78.4224,30132.0
2023-01-03 15:10:00,85.65,85.75,85.63,85.71,32473.0,78.4224,78.5139,78.4041,78.4773,32473.0
2023-01-03 15:15:00,85.71,85.84,85.7,85.75,46476.0,78.4773,78.5963,78.4681,78.5139,46476.0
2023-01-03 15:20:00,85.73,85.74,85.56,85.56,29726.0,78.4956,78.5048,78.34,78.34,29726.0
2023-01-03 15:25:00,85.57,85.72,85.57,85.72,31059.0,78.3491,78.4865,78.3491,78.4865,31059.0
2023-01-03 15:30:00,85.72,85.81,85.68,85.79,68473.0,78.4865,78.5689,78.4498,78.5505,68473.0
2023-01-03 15:35:00,85.78,85.86,85.67,85.67,48965.0,78.5414,78.6146,78.4407,78.4407,48965.0
2023-01-03 15:40:00,85.67,85.78,85.65,85.66,73199.0,78.4407,78.5414,78.4224,78.4315,73199.0
2023-01-03 15:45:00,85.66,85.77,85.61,85.72,80678.0,78.4315,78.5322,78.3857,78.4865,80678.0
2023-01-03 15:50:00,85.72,85.81,85.58,85.65,120779.0,78.4865,78.5689,78.3583,78.4224,120779.0
2023-01-03 15:55:00,85.65,85.75,85.6,85.71,264925.0,78.4224,78.5139,78.3766,78.4773,264925.0
2023-01-04 09:30:00,85.55,86.15,85.25,85.52,253795.0,78.3308,78.8802,78.0561,78.3033,253795.0
2023-01-04 09:35:00,85.52,86.07,85.52,85.84,180326.0,78.3033,78.8069,78.3033,78.5963,180326.0
2023-01-04 09:40:00,85.84,85.95,85.56,85.6,140188.0,78.5963,78.697,78.34,78.3766,140188.0
2023-01-04 09:45:00,85.59,85.73,85.46,85.55,94717.0,78.3674,78.4956,78.2484,78.3308,94717.0
2023-01-04 09:50:00,85.53,85.74,85.53,85.67,53002.0,78.3125,78.5048,78.3125,78.4407,53002.0
2023-01-04 09:55:00,85.67,85.79,85.51,85.76,71384.0,78.4407,78.5505,78.2942,78.5231,71384.0
2023-01-04 10:00:00,85.75,86.05,85.31,85.37,238253.0,78.5139,78.7886,78.1111,78.166,238253.0
2023-01-04 10:05:00,85.36,85.52,85.17,85.28,105142.0,78.1568,78.3033,77.9829,78.0836,105142.0
2023-01-04 10:10:00,85.28,85.47,85.22,85.46,108689.0,78.0836,78.2576,78.0286,78.2484,108689.0
2023-01-04 10:15:00,85.47,85.62,85.37,85.54,31189.0,78.2576,78.3949,78.166,78.3216,31189.0
2023-01-04 10:20:00,85.54,85.59,85.41,85.59,51772.0,78.3216,78.3674,78.2026,78.3674,51772.0
2023-01-04 10:25:00,85.59,85.81,85.49,85.78,46250.0,78.3674,78.5689,78.2759,78.5414,46250.0
2023-01-04 10:30:00,85.79,85.84,85.65,85.7,40916.0,78.5505,78.5963,78.4224,78.4681,40916.0
2023-01-04 10:35:00,85.71,85.81,85.67,85.68,32060.0,78.4773,78.5689,78.4407,78.4498,32060.0
2023-01-04 10:40:00,85.67,85.9,85.58,85.89,17907.0,78.4407,78.6513,78.3583,78.6421,17907.0
2023-01-04 10:45:00,85.91,86.12,85.9,86.04,37871.0,78.6604,78.8527,78.6513,78.7795,37871.0
2023-01-04 10:50:00,86.06,86.13,86.03,86.09,44945.0,78.7978,78.8619,78.7703,78.8252,44945.0
2023-01-04 10:55:00,86.09,86.22,86.03,86.2,30057.0,78.8252,78.9443,78.7703,78.926,30057.0
2023-01-04 11:00:00,86.21,86.29,86.17,86.2,29137.0,78.9351,79.0084,78.8985,78.926,29137.0
2023-01-04 11:05:00,86.2,86.29,86.19,86.22,31775.0,78.926,79.0084,78.9168,78.9443,31775.0
2023-01-04 11:10:00,86.24,86.46,86.24,86.36,28981.0,78.9626,79.164,78.9626,79.0724,28981.0
2023-01-04 11:15:00,86.36,86.44,86.32,86.39,40156.0,79.0724,79.1457,79.0358,79.0999,40156.0
2023-01-04 11:20:00,86.41,86.45,86.33,86.44,17229.0,79.1182,79.1549,79.045,79.1457,17229.0
2023-01-04 11:25:00,86.43,86.51,86.36,86.5,43451.0,79.1365,79.2098,79.0724,79.2006,43451.0
2023-01-04 11:30:00,86.51,86.82,86.51,86.78,22432.0,79.2098,79.4936,79.2098,79.457,22432.0
2023-01-04 11:35:00,86.79,87.01,86.79,86.98,40255.0,79.4662,79.6676,79.4662,79.6401,40255.0
2023-01-04 11:40:00,86.98,87.07,86.91,87.07,80698.0,79.6401,79.7225,79.576,79.7225,80698.0
2023-01-04 11:45:00,87.06,87.14,87.01,87.11,34471.0,79.7134,79.7866,79.6676,79.7592,34471.0
2023-01-04 11:50:00,87.12,87.24,87.09,87.19,40431.0,79.7683,79.8782,79.7408,79.8324,40431.0
2023-01-04 11:55:00,87.19,87.3,87.18,87.25,31915.0,79.8324,79.9331,79.8233,79.8873,31915.0
2023-01-04 12:00:00,87.25,87.26,87.12,87.17,40688.0,79.8873,79.8965,79.7683,79.8141,40688.0
2023-01-04 12:05:00,87.16,87.16,87.05,87.08,27924.0,79.8049,79.8049,79.7042,79.7317,27924.0
2023-01-04 12:10:00,87.09,87.12,87.05,87.06,29847.0,79.7408,79.7683,79.7042,79.7134,29847.0
2023-01-04 12:15:00,87.05,87.17,87.03,87.09,35203.0,79.7042,79.8141,79.6859,79.7408,35203.0
2023-01-04 12:20:00,87.09,87.22,87.06,87.19,25946.0,79.7408,79.8599,79.7134,79.8324,25946.0
2023-01-04 12:25:00,87.17,87.22,87.12,87.19,26377.0,79.8141,79.8599,79.7683,79.8324,26377.0
2023-01-04 12:30:00,87.19,87.34,87.19,87.33,52663.0,79.8324,79.9698,79.8324,79.9606,52663.0
2023-01-04 12:35:00,87.33,87.35,87.21,87.23,66769.0,79.9606,79.9789,79.8507,79.869,66769.0
2023-01-04 12:40:00,87.23,87.24,87.15,87.19,28845.0,79.869,79.8782,79.7958,79.8324,28845.0
2023-01-04 12:45:00,87.18,87.2,87.08,87.12,38737.0,79.8233,79.8416,79.7317,79.7683,38737.0
2023-01-04 12:50:00,87.11,87.18,87.09,87.16,22398.0,79.7592,79.8233,79.7408,79.8049,22398.0
2023-01-04 12:55:00,87.16,87.18,86.95,86.95,19496.0,79.8049,79.8233,79.6127,79.6127,19496.0
2023-01-04 13:00:00,86.95,86.95,86.81,86.92,22527.0,79.6127,79.6127,79.4845,79.5852,22527.0
2023-01-04 13:05:00,86.92,86.97,86.9,86.94,22859.0,79.5852,79.631,79.5669,79.6035,22859.0
2023-01-04 13:10:00,86.95,87.0,86.93,86.97,28068.0,79.6127,79.6584,79.5943,79.631,28068.0
2023-01-04 13:15:00,86.96,87.09,86.96,87.07,33633.0,79.6218,79.7408,79.6218,79.7225,33633.0
2023-01-04 13:20:00,87.08,87.08,87.04,87.05,21948.0,79.7317,79.7317,79.6951,79.7042,21948.0
2023-01-04 13:25:00,87.05,87.09,86.93,86.95,25662.0,79.7042,79.7408,79.5943,79.6127,25662.0
2023-01-04 13:30:00,86.95,87.02,86.94,87.02,23649.0,79.6127,79.6768,79.6035,79.6768,23649.0
2023-01-04 13:35:00,87.01,87.11,87.0,87.09,30334.0,79.6676,79.7592,79.6584,79.7408,30334.0
2023-01-04 13:40:00,87.08,87.12,87.01,87.02,46709.0,79.7317,79.7683,79.6676,79.6768,46709.0
2023-01-04 13:45:00,87.02,87.03,86.96,86.99,24621.0,79.6768,79.6859,79.6218,79.6493,24621.0
2023-01-04 13:50:00,86.98,87.03,86.96,86.97,15953.0,79.6401,79.6859,79.6218,79.631,15953.0
2023-01-04 13:55:00,86.96,86.96,86.74,86.74,54291.0,79.6218,79.6218,79.4204,79.4204,54291.0
2023-01-04 14:00:00,86.74,87.06,86.23,86.6,166020.0,79.4204,79.7134,78.9534,79.2922,166020.0
2023-01-04 14:05:00,86.63,86.8,86.47,86.5,43912.0,79.3197,79.4753,79.1732,79.2006,43912.0
2023-01-04 14:10:00,86.51,86.66,86.44,86.65,26311.0,79.2098,79.3471,79.1457,79.338,26311.0
2023-01-04 14:15:00,86.64,87.01,86.64,86.98,28406.0,79.3288,79.6676,79.3288,79.6401,28406.0
2023-01-04 14:20:00,86.97,86.98,86.64,86.74,30429.0,79.631,79.6401,79.3288,79.4204,30429.0
2023-01-04 14:25:00,86.74,86.74,86.29,86.37,40672.0,79.4204,79.4204,79.0084,79.0816,40672.0
2023-01-04 14:30:00,86.35,86.48,86.27,86.45,34842.0,79.0633,79.1823,78.99,79.1549,34842.0
2023-01-04 14:35:00,86.47,86.51,86.41,86.48,17066.0,79.1732,79.2098,79.1182,79.1823,17066.0
2023-01-04 14:40:00,86.47,86.65,86.38,86.5,26761.0,79.1732,79.338,79.0908,79.2006,26761.0
2023-01-04 14:45:00,86.51,86.61,86.48,86.49,78827.0,79.2098,79.3014,79.1823,79.1915,78827.0
2023-01-04 14:50:00,86.48,86.58,86.39,86.53,19168.0,79.1823,79.2739,79.0999,79.2281,19168.0
2023-01-04 14:55:00,86.53,86.73,86.53,86.7,42728.0,79.2281,79.4112,79.2281,79.3838,42728.0
2023-01-04 15:00:00,86.7,86.9,86.7,86.83,25519.0,79.3838,79.5669,79.3838,79.5028,25519.0
2023-01-04 15:05:00,86.84,86.86,86.69,86.78,22657.0,79.5119,79.5303,79.3746,79.457,22657.0
2023-01-04 15:10:00,86.8,86.86,86.73,86.84,18677.0,79.4753,79.5303,79.4112,79.5119,18677.0
2023-01-04 15:15:00,86.84,86.88,86.78,86.81,28058.0,79.5119,79.5486,79.457,79.4845,28058.0
2023-01-04 15:20:00,86.81,86.88,86.64,86.75,71183.0,79.4845,79.5486,79.3288,79.4295,71183.0
2023-01-04 15:25:00,86.75,86.85,86.7,86.7,56114.0,79.4295,79.5211,79.3838,79.3838,56114.0
2023-01-04 15:30:00,86.7,86.71,86.53,86.59,73982.0,79.3838,79.3929,79.2281,79.283,73982.0
2023-01-04 15:35:00,86.59,86.6,86.35,86.5,62176.0,79.283,79.2922,79.0633,79.2006,62176.0
2023-01-04 15:40:00,86.51,86.51,86.3,86.3,79317.0,79.2098,79.2098,79.0175,79.0175,79317.0
2023-01-04 15:45:00,86.3,86.41,86.21,86.41,118100.0,79.0175,79.1182,78.9351,79.1182,118100.0
2023-01-04 15:50:00,86.4,86.47,86.29,86.42,192482.0,79.1091,79.1732,79.0084,79.1274,192482.0
2023-01-04 15:55:00,86.42,86.71,86.42,86.64,348642.0,79.1274,79.3929,79.1274,79.3288,348642.0
2023-01-05 09:30:00,85.9,86.17,85.42,85.67,119843.0,78.6513,78.8985,78.2118,78.4407,119843.0
2023-01-05 09:35:00,85.69,85.71,85.25,85.31,81667.0,78.459,78.4773,78.0561,78.1111,81667.0
2023-01-05 09:40:00,85.3,85.34,85.06,85.34,32239.0,78.1019,78.1385,77.8822,78.1385,32239.0
2023-01-05 09:45:00,85.34,85.34,85.0,85.09,66280.0,78.1385,78.1385,77.8272,77.9096,66280.0
2023-01-05 09:50:00,85.06,85.15,84.97,85.1,137933.0,77.8822,77.9646,77.7997,77.9188,137933.0
2023-01-05 09:55:00,85.11,85.16,84.9,84.91,106127.0,77.9279,77.9737,77.7357,77.7448,106127.0
2023-01-05 10:00:00,84.92,85.22,84.83,85.06,46876.0,77.754,78.0286,77.6716,77.8822,46876.0
2023-01-05 10:05:00,85.05,85.34,84.89,85.2,95181.0,77.873,78.1385,77.7265,78.0103,95181.0
2023-01-05 10:10:00,85.19,85.6,85.15,85.49,34745.0,78.0012,78.3766,77.9646,78.2759,34745.0
2023-01-05 10:15:00,85.48,85.74,85.47,85.7,45225.0,78.2667,78.5048,78.2576,78.4681,45225.0
2023-01-05 10:20:00,85.72,85.78,85.48,85.59,38421.0,78.4865,78.5414,78.2667,78.3674,38421.0
2023-01-05 10:25:00,85.62,85.73,85.54,85.66,27000.0,78.3949,78.4956,78.3216,78.4315,27000.0
2023-01-05 10:30:00,85.66,85.8,85.64,85.67,45007.0,78.4315,78.5597,78.4132,78.4407,45007.0
2023-01-05 10:35:00,85.67,85.93,85.64,85.89,38484.0,78.4407,78.6787,78.4132,78.6421,38484.0
2023-01-05 10:40:00,85.9,86.04,85.84,86.01,19512.0,78.6513,78.7795,78.5963,78.752,19512.0
2023-01-05 10:45:00,86.01,86.03,85.9,85.93,27707.0,78.752,78.7703,78.6513,78.6787,27707.0
2023-01-05 10:50:00,85.93,86.0,85.64,85.69,36023.0,78.6787,78.7428,78.4132,78.459,36023.0
2023-01-05 10:55:00,85.68,85.73,85.48,85.51,27552.0,78.4498,78.4956,78.2667,78.2942,27552.0
2023-01-05 11:00:00,85.51,85.52,85.39,85.5,55612.0,78.2942,78.3033,78.1843,78.285,55612.0
2023-01-05 11:05:00,85.53,85.65,85.53,85.64,24273.0,78.3125,78.4224,78.3125,78.4132,24273.0
2023-01-05 11:10:00,85.65,85.75,85.59,85.62,39436.0,78.4224,78.5139,78.3674,78.3949,39436.0
2023-01-05 11:15:00,85.64,85.7,85.55,85.55,14222.0,78.4132,78.4681,78.3308,78.3308,14222.0
2023-01-05 11:20:00,85.54,85.55,85.24,85.24,51591.0,78.3216,78.3308,78.047,78.047,51591.0
2023-01-05 11:25:00,85.24,85.29,85.17,85.24,100989.0,78.047,78.0927,77.9829,78.047,100989.0
2023-01-05 11:30:00,85.23,85.27,85.11,85.13,58150.0,78.0378,78.0744,77.9279,77.9462,58150.0
2023-01-05 11:35:00,85.13,85.34,85.12,85.27,39308.0,77.9462,78.1385,77.9371,78.0744,39308.0
2023-01-05 11:40:00,85.27,85.53,85.27,85.53,21546.0,78.0744,78.3125,78.0744,78.3125,21546.0
2023-01-05 11:45:00,85.53,85.6,85.5,85.52,20496.0,78.3125,78.3766,78.285,78.3033,20496.0
2023-01-05 11:50:00,85.51,85.52,85.26,85.27,17684.0,78.2942,78.3033,78.0653,78.0744,17684.0
2023-01-05 11:55:00,85.28,85.29,85.21,85.25,15432.0,78.0836,78.0927,78.0195,78.0561,15432.0
2023-01-05 12:00:00,85.25,85.44,85.25,85.44,14005.0,78.0561,78.2301,78.0561,78.2301,14005.0
2023-01-05 12:05:00,85.43,85.59,85.41,85.57,16044.0,78.2209,78.3674,78.2026,78.3491,16044.0
2023-01-05 12:10:00,85.56,85.58,85.5,85.5,16652.0,78.34,78.3583,78.285,78.285,16652.0
2023-01-05 12:15:00,85.51,85.54,85.32,85.33,10964.0,78.2942,78.3216,78.1202,78.1294,10964.0
2023-01-05 12:20:00,85.34,85.52,85.29,85.48,16866.0,78.1385,78.3033,78.0927,78.2667,16866.0
2023-01-05 12:25:00,85.49,85.53,85.44,85.51,10213.0,78.2759,78.3125,78.2301,78.2942,10213.0
2023-01-05 12:30:00,85.51,85.64,85.49,85.61,13610.0,78.2942,78.4132,78.2759,78.3857,13610.0
2023-01-05 12:35:00,85.61,85.65,85.52,85.52,9906.0,78.3857,78.4224,78.3033,78.3033,9906.0
2023-01-05 12:40:00,85.51,85.53,85.45,85.48,9944.0,78.2942,78.3125,78.2392,78.2667,9944.0
2023-01-05 12:45:00,85.48,85.51,85.39,85.48,12517.0,78.2667,78.2942,78.1843,78.2667,12517.0
2023-01-05 12:50:00,85.47,85.49,85.41,85.44,20631.0,78.2576,78.2759,78.2026,78.2301,20631.0
2023-01-05 12:55:00,85.44,85.49,85.42,85.46,9259.0,78.2301,78.2759,78.2118,78.2484,9259.0
2023-01-05 13:00:00,85.46,85.49,85.44,85.44,12295.0,78.2484,78.2759,78.2301,78.2301,12295.0
2023-01-05 13:05:00,85.44,85.52,85.43,85.51,13753.0,78.2301,78.3033,78.2209,78.2942,13753.0
2023-01-05 13:10:00,85.5,85.53,85.42,85.43,11528.0,78.285,78.3125,78.2118,78.2209,11528.0
2023-01-05 13:15:00,85.42,85.43,85.35,85.37,10463.0,78.2118,78.2209,78.1477,78.166,10463.0
2023-01-05 13:20:00,85.38,85.84,85.37,85.64,23593.0,78.1751,78.5963,78.166,78.4132,23593.0
2023-01-05 13:25:00,85.64,85.88,85.59,85.68,33048.0,78.4132,78.633,78.3674,78.4498,33048.0
2023-01-05 13:30:00,85.69,85.85,85.67,85.81,17645.0,78.459,78.6055,78.4407,78.5689,17645.0
2023-01-05 13:35:00,85.8,85.82,85.64,85.69,12129.0,78.5597,78.578,78.4132,78.459,12129.0
2023-01-05 13:40:00,85.69,85.83,85.69,85.72,23898.0,78.459,78.5872,78.459,78.4865,23898.0
2023-01-05 13:45:00,85.72,85.78,85.69,85.75,10885.0,78.4865,78.5414,78.459,78.5139,10885.0
2023-01-05 13:50:00,85.75,85.76,85.69,85.74,14852.0,78.5139,78.5231,78.459,78.5048,14852.0
2023-01-05 13:55:00,85.75,85.84,85.65,85.69,21610.0,78.5139,78.5963,78.4224,78.459,21610.0
2023-01-05 14:00:00,85.69,85.89,85.68,85.79,12738.0,78.459,78.6421,78.4498,78.5505,12738.0
2023-01-05 14:05:00,85.79,85.83,85.72,85.73,10857.0,78.5505,78.5872,78.4865,78.4956,10857.0
2023-01-05 14:10:00,85.73,85.77,85.49,85.5,33901.0,78.4956,78.5322,78.2759,78.285,33901.0
2023-01-05 14:15:00,85.51,85.65,85.51,85.6,38069.0,78.2942,78.4224,78.2942,78.3766,38069.0
2023-01-05 14:20:00,85.61,85.64,85.55,85.6,23316.0,78.3857,78.4132,78.3308,78.3766,23316.0
2023-01-05 14:25:00,85.58,85.63,85.45,85.51,28496.0,78.3583,78.4041,78.2392,78.2942,28496.0
2023-01-05 14:30:00,85.52,85.6,85.49,85.5,29162.0,78.3033,78.3766,78.2759,78.285,29162.0
2023-01-05 14:35:00,85.51,85.8,85.51,85.73,20861.0,78.2942,78.5597,78.2942,78.4956,20861.0
2023-01-05 14:40:00,85.74,85.8,85.72,85.76,23386.0,78.5048,78.5597,78.4865,78.5231,23386.0
2023-01-05 14:45:00,85.76,85.92,85.76,85.89,24289.0,78.5231,78.6696,78.5231,78.6421,24289.0
2023-01-05 14:50:00,85.88,85.99,85.86,85.98,18824.0,78.633,78.7337,78.6146,78.7245,18824.0
2023-01-05 14:55:00,85.98,86.01,85.92,85.94,29799.0,78.7245,78.752,78.6696,78.6879,29799.0
2023-01-05 15:00:00,85.93,85.93,85.79,85.84,26435.0,78.6787,78.6787,78.5505,78.5963,26435.0
2023-01-05 15:05:00,85.84,85.92,85.84,85.9,26071.0,78.5963,78.6696,78.5963,78.6513,26071.0
2023-01-05 15:10:00,85.9,85.9,85.81,85.88,26346.0,78.6513,78.6513,78.5689,78.633,26346.0
2023-01-05 15:15:00,85.88,85.95,85.8,85.8,59692.0,78.633,78.697,78.5597,78.5597,59692.0
2023-01-05 15:20:00,85.78,85.81,85.7,85.72,37969.0,78.5414,78.5689,78.4681,78.4865,37969.0
2023-01-05 15:25:00,85.7,85.73,85.58,85.68,39772.0,78.4681,78.4956,78.3583,78.4498,39772.0
2023-01-05 15:30:00,85.69,85.69,85.57,85.6,33813.0,78.459,78.459,78.3491,78.3766,33813.0
2023-01-05 15:35:00,85.6,85.79,85.59,85.76,38379.0,78.3766,78.5505,78.3674,78.5231,38379.0
2023-01-05 15:40:00,85.76,85.76,85.57,85.67,100324.0,78.5231,78.5231,78.3491,78.4407,100324.0
2023-01-05 15:45:00,85.67,85.8,85.65,85.72,110273.0,78.4407,78.5597,78.4224,78.4865,110273.0
2023-01-05 15:50:00,85.72,85.91,85.72,85.79,196818.0,78.4865,78.6604,78.4865,78.5505,196818.0
2023-01-05 15:55:00,85.8,85.97,85.79,85.91,380572.0,78.5597,78.7154,78.5505,78.6604,380572.0
2023-01-06 09:30:00,86.44,86.71,86.33,86.62,154561.0,79.1457,79.3929,79.045,79.3105,154561.0
2023-01-06 09:35:00,86.68,86.79,86.28,86.43,43090.0,79.3654,79.4662,78.9992,79.1365,43090.0
2023-01-06 09:40:00,86.37,86.53,86.0,86.06,46120.0,79.0816,79.2281,78.7428,78.7978,46120.0
2023-01-06 09:45:00,86.03,86.03,85.71,85.82,26069.0,78.7703,78.7703,78.4773,78.578,26069.0
2023-01-06 09:50:00,85.86,86.18,85.83,86.13,31852.0,78.6146,78.9076,78.5872,78.8619,31852.0
2023-01-06 09:55:00,86.14,86.17,86.0,86.04,26238.0,78.871,78.8985,78.7428,78.7795,26238.0
2023-01-06 10:00:00,86.07,86.69,86.07,86.38,55031.0,78.8069,79.3746,78.8069,79.0908,55031.0
2023-01-06 10:05:00,86.39,86.75,86.36,86.65,31109.0,79.0999,79.4295,79.0724,79.338,31109.0
2023-01-06 10:10:00,86.66,86.88,86.64,86.67,51369.0,79.3471,79.5486,79.3288,79.3563,51369.0
2023-01-06 10:15:00,86.69,87.01,86.67,86.82,56301.0,79.3746,79.6676,79.3563,79.4936,56301.0
2023-01-06 10:20:00,86.83,86.92,86.73,86.92,90751.0,79.5028,79.5852,79.4112,79.5852,90751.0
2023-01-06 10:25:00,86.91,86.93,86.7,86.72,23310.0,79.576,79.5943,79.3838,79.4021,23310.0
2023-01-06 10:30:00,86.71,86.97,86.69,86.92,30454.0,79.3929,79.631,79.3746,79.5852,30454.0
2023-01-06 10:35:00,86.92,87.18,86.89,87.14,48847.0,79.5852,79.8233,79.5577,79.7866,48847.0
2023-01-06 10:40:00,87.14,87.26,87.01,87.02,51665.0,79.7866,79.8965,79.6676,79.6768,51665.0
2023-01-06 10:45:00,87.01,87.02,86.88,86.98,45663.0,79.6676,79.6768,79.5486,79.6401,45663.0
2023-01-06 10:50:00,86.99,87.02,86.93,87.01,44922.0,79.6493,79.6768,79.5943,79.6676,44922.0
2023-01-06 10:55:00,87.0,87.09,86.94,87.03,39395.0,79.6584,79.7408,79.6035,79.6859,39395.0
2023-01-06 11:00:00,87.03,87.18,86.99,87.15,35732.0,79.6859,79.8233,79.6493,79.7958,35732.0
2023-01-06 11:05:00,87.12,87.14,87.04,87.09,29753.0,79.7683,79.7866,79.6951,79.7408,29753.0
2023-01-06 11:10:00,87.06,87.15,86.92,86.92,31300.0,79.7134,79.7958,79.5852,79.5852,31300.0
2023-01-06 11:15:00,86.93,87.0,86.84,86.96,27978.0,79.5943,79.6584,79.5119,79.6218,27978.0
2023-01-06 11:20:00,86.98,87.01,86.94,86.98,52204.0,79.6401,79.6676,79.6035,79.6401,52204.0
2023-01-06 11:25:00,86.98,87.01,86.85,86.91,42082.0,79.6401,79.6676,79.5211,79.576,42082.0
2023-01-06 11:30:00,86.93,87.02,86.85,86.97,54721.0,79.5943,79.6768,79.5211,79.631,54721.0
2023-01-06 11:35:00,86.98,87.08,86.97,87.03,12251.0,79.6401,79.7317,79.631,79.6859,12251.0
2023-01-06 11:40:00,87.04,87.05,86.93,86.98,35000.0,79.6951,79.7042,79.5943,79.6401,35000.0
2023-01-06 11:45:00,87.0,87.13,86.98,87.12,19935.0,79.6584,79.7775,79.6401,79.7683,19935.0
2023-01-06 11:50:00,87.11,87.26,87.08,87.23,24943.0,79.7592,79.8965,79.7317,79.869,24943.0
2023-01-06 11:55:00,87.24,87.3,87.17,87.18,17425.0,79.8782,79.9331,79.8141,79.8233,17425.0
2023-01-06 12:00:00,87.19,87.24,87.15,87.2,14561.0,79.8324,79.8782,79.7958,79.8416,14561.0
2023-01-06 12:05:00,87.2,87.29,87.19,87.2,14363.0,79.8416,79.924,79.8324,79.8416,14363.0
2023-01-06 12:10:00,87.19,87.22,87.13,87.14,8662.0,79.8324,79.8599,79.7775,79.7866,8662.0
2023-01-06 12:15:00,87.15,87.21,87.07,87.11,22215.0,79.7958,79.8507,79.7225,79.7592,22215.0
2023-01-06 12:20:00,87.09,87.16,86.97,86.97,23877.0,79.7408,79.8049,79.631,79.631,23877.0
2023-01-06 12:25:00,86.97,87.04,86.96,87.04,33003.0,79.631,79.6951,79.6218,79.6951,33003.0
2023-01-06 12:30:00,87.05,87.16,87.02,87.04,27328.0,79.7042,79.8049,79.6768,79.6951,27328.0
2023-01-06 12:35:00,87.03,87.08,86.96,87.08,25825.0,79.6859,79.7317,79.6218,79.7317,25825.0
2023-01-06 12:40:00,87.08,87.16,87.04,87.14,24551.0,79.7317,79.8049,79.6951,79.7866,24551.0
2023-01-06 12:45:00,87.13,87.2,87.1,87.12,65143.0,79.7775,79.8416,79.75,79.7683,65143.0
2023-01-06 12:50:00,87.12,87.25,87.1,87.24,23232.0,79.7683,79.8873,79.75,79.8782,23232.0
2023-01-06 12:55:00,87.23,87.29,87.2,87.28,22852.0,79.869,79.924,79.8416,79.9148,22852.0
2023-01-06 13:00:00,87.28,87.31,87.2,87.24,22786.0,79.9148,79.9423,79.8416,79.8782,22786.0
2023-01-06 13:05:00,87.26,87.32,87.24,87.29,10998.0,79.8965,79.9514,79.8782,79.924,10998.0
2023-01-06 13:10:00,87.29,87.38,87.21,87.37,51444.0,79.924,80.0064,79.8507,79.9972,51444.0
2023-01-06 13:15:00,87.37,87.38,87.3,87.35,51487.0,79.9972,80.0064,79.9331,79.9789,51487.0
2023-01-06 13:20:00,87.35,87.36,87.31,87.35,24323.0,79.9789,79.9881,79.9423,79.9789,24323.0
2023-01-06 13:25:00,87.35,87.47,87.35,87.46,43254.0,79.9789,80.0888,79.9789,80.0796,43254.0
2023-01-06 13:30:00,87.46,87.6,87.45,87.59,34938.0,80.0796,80.2078,80.0705,80.1987,34938.0
2023-01-06 13:35:00,87.59,87.63,87.48,87.51,41910.0,80.1987,80.2353,80.0979,80.1254,41910.0
2023-01-06 13:40:00,87.52,87.58,87.46,87.47,13252.0,80.1346,80.1895,80.0796,80.0888,13252.0
2023-01-06 13:45:00,87.46,87.49,87.35,87.37,21972.0,80.0796,80.1071,79.9789,79.9972,21972.0
2023-01-06 13:50:00,87.38,87.39,87.35,87.36,10750.0,80.0064,80.0155,79.9789,79.9881,10750.0
2023-01-06 13:55:00,87.36,87.39,87.23,87.3,17737.0,79.9881,80.0155,79.869,79.9331,17737.0
2023-01-06 14:00:00,87.3,87.4,87.28,87.37,33762.0,79.9331,80.0247,79.9148,79.9972,33762.0
2023-01-06 14:05:00,87.36,87.39,87.31,87.35,39196.0,79.9881,80.0155,79.9423,79.9789,39196.0
2023-01-06 14:10:00,87.34,87.46,87.31,87.41,18679.0,79.9698,80.0796,79.9423,80.0338,18679.0
2023-01-06 14:15:00,87.41,87.51,87.39,87.51,17796.0,80.0338,80.1254,80.0155,80.1254,17796.0
2023-01-06 14:20:00,87.51,87.57,87.5,87.55,31594.0,80.1254,80.1803,80.1162,80.162,31594.0
2023-01-06 14:25:00,87.56,87.56,87.4,87.4,20372.0,80.1712,80.1712,80.0247,80.0247,20372.0
2023-01-06 14:30:00,87.4,87.59,87.38,87.56,25420.0,80.0247,80.1987,80.0064,80.1712,25420.0
2023-01-06 14:35:00,87.56,87.63,87.5,87.62,33096.0,80.1712,80.2353,80.1162,80.2261,33096.0
2023-01-06 14:40:00,87.62,87.69,87.58,87.66,31699.0,80.2261,80.2902,80.1895,80.2627,31699.0
2023-01-06 14:45:00,87.66,87.66,87.56,87.65,28662.0,80.2627,80.2627,80.1712,80.2536,28662.0
2023-01-06 14:50:00,87.64,87.65,87.58,87.64,53402.0,80.2444,80.2536,80.1895,80.2444,53402.0
2023-01-06 14:55:00,87.65,87.69,87.61,87.64,31361.0,80.2536,80.2902,80.217,80.2444,31361.0
2023-01-06 15:00:00,87.65,87.96,87.63,87.91,99768.0,80.2536,80.5374,80.2353,80.4917,99768.0
2023-01-06 15:05:00,87.91,87.95,87.82,87.9,111200.0,80.4917,80.5283,80.4092,80.4825,111200.0
2023-01-06 15:10:00,87.91,87.91,87.8,87.87,71676.0,80.4917,80.4917,80.3909,80.455,71676.0
2023-01-06 15:15:00,87.86,87.9,87.68,87.7,73186.0,80.4459,80.4825,80.2811,80.2994,73186.0
2023-01-06 15:20:00,87.7,87.79,87.64,87.75,53685.0,80.2994,80.3818,80.2444,80.3452,53685.0
2023-01-06 15:25:00,87.74,87.75,87.58,87.59,48368.0,80.336,80.3452,80.1895,80.1987,48368.0
2023-01-06 15:30:00,87.59,87.7,87.57,87.6,57492.0,80.1987,80.2994,80.1803,80.2078,57492.0
2023-01-06 15:35:00,87.6,87.6,87.43,87.52,77888.0,80.2078,80.2078,80.0522,80.1346,77888.0
2023-01-06 15:40:00,87.51,87.64,87.5,87.6,69097.0,80.1254,80.2444,80.1162,80.2078,69097.0
2023-01-06 15:45:00,87.59,87.71,87.58,87.61,181833.0,80.1987,80.3085,80.1895,80.217,181833.0
2023-01-06 15:50:00,87.61,87.62,87.44,87.51,229685.0,80.217,80.2261,80.0613,80.1254,229685.0
2023-01-06 15:55:00,87.5,87.6,87.43,87.54,283740.0,80.1162,80.2078,80.0522,80.1529,283740.0
2023-01-09 09:30:00,88.25,88.29,87.77,87.85,102366.0,80.803,80.8396,80.3635,80.4367,102366.0
2023-01-09 09:35:00,87.93,88.05,87.7,87.83,21043.0,80.51,80.6198,80.2994,80.4184,21043.0
2023-01-09 09:40:00,87.79,87.83,87.63,87.83,31486.0,80.3818,80.4184,80.2353,80.4184,31486.0
2023-01-09 09:45:00,87.84,87.94,87.82,87.88,25779.0,80.4276,80.5191,80.4092,80.4642,25779.0
2023-01-09 09:50:00,87.85,87.99,87.72,87.97,25273.0,80.4367,80.5649,80.3177,80.5466,25273.0
2023-01-09 09:55:00,87.95,88.03,87.88,87.98,56287.0,80.5283,80.6015,80.4642,80.5557,56287.0
2023-01-09 10:00:00,88.0,88.2,88.0,88.13,39951.0,80.5741,80.7572,80.5741,80.6931,39951.0
2023-01-09 10:05:00,88.12,88.21,88.07,88.2,45482.0,80.6839,80.7663,80.6381,80.7572,45482.0
2023-01-09 10:10:00,88.24,88.38,88.18,88.18,83038.0,80.7938,80.922,80.7389,80.7389,83038.0
2023-01-09 10:15:00,88.17,88.46,88.17,88.42,42412.0,80.7297,80.9952,80.7297,80.9586,42412.0
2023-01-09 10:20:00,88.42,88.48,88.28,88.3,34651.0,80.9586,81.0136,80.8304,80.8487,34651.0
2023-01-09 10:25:00,88.28,88.37,88.26,88.3,22049.0,80.8304,80.9128,80.8121,80.8487,22049.0
2023-01-09 10:30:00,88.3,88.46,88.26,88.38,45625.0,80.8487,80.9952,80.8121,80.922,45625.0
2023-01-09 10:35:00,88.4,88.64,88.39,88.62,62336.0,80.9403,81.1601,80.9311,81.1417,62336.0
2023-01-09 10:40:00,88.63,88.66,88.5,88.63,48635.0,81.1509,81.1784,81.0319,81.1509,48635.0
2023-01-09 10:45:00,88.62,88.78,88.61,88.74,31166.0,81.1417,81.2882,81.1326,81.2516,31166.0
2023-01-09 10:50:00,88.75,88.76,88.6,88.61,32529.0,81.2608,81.2699,81.1234,81.1326,32529.0
2023-01-09 10:55:00,88.61,88.65,88.46,88.49,36218.0,81.1326,81.1692,80.9952,81.0227,36218.0
2023-01-09 11:00:00,88.52,88.66,88.49,88.62,26268.0,81.0502,81.1784,81.0227,81.1417,26268.0
2023-01-09 11:05:00,88.6,88.68,88.57,88.62,23345.0,81.1234,81.1967,81.096,81.1417,23345.0
2023-01-09 11:10:00,88.6,88.75,88.56,88.7,56087.0,81.1234,81.2608,81.0868,81.215,56087.0
2023-01-09 11:15:00,88.69,88.82,88.69,88.75,33479.0,81.2058,81.3249,81.2058,81.2608,33479.0
2023-01-09 11:20:00,88.76,88.91,88.75,88.87,30901.0,81.2699,81.4073,81.2608,81.3706,30901.0
2023-01-09 11:25:00,88.87,88.92,88.78,88.78,28874.0,81.3706,81.4164,81.2882,81.2882,28874.0
2023-01-09 11:30:00,88.79,88.82,88.62,88.64,76520.0,81.2974,81.3249,81.1417,81.1601,76520.0
2023-01-09 11:35:00,88.63,88.78,88.61,88.69,14743.0,81.1509,81.2882,81.1326,81.2058,14743.0
2023-01-09 11:40:00,88.7,88.79,88.63,88.78,63180.0,81.215,81.2974,81.1509,81.2882,63180.0
2023-01-09 11:45:00,88.79,88.87,88.74,88.8,31240.0,81.2974,81.3706,81.2516,81.3065,31240.0
2023-01-09 11:50:00,88.8,88.89,88.79,88.85,64089.0,81.3065,81.389,81.2974,81.3523,64089.0
2023-01-09 11:55:00,88.87,88.89,88.77,88.83,15733.0,81.3706,81.389,81.2791,81.334,15733.0
2023-01-09 12:00:00,88.83,88.85,88.72,88.82,43178.0,81.334,81.3523,81.2333,81.3249,43178.0
2023-01-09 12:05:00,88.82,88.82,88.74,88.76,27110.0,81.3249,81.3249,81.2516,81.2699,27110.0
2023-01-09 12:10:00,88.76,88.81,88.65,88.7,22791.0,81.2699,81.3157,81.1692,81.215,22791.0
2023-01-09 12:15:00,88.72,88.73,88.62,88.63,15746.0,81.2333,81.2425,81.1417,81.1509,15746.0
2023-01-09 12:20:00,88.65,88.68,88.59,88.61,16221.0,81.1692,81.1967,81.1143,81.1326,16221.0
2023-01-09 12:25:00,88.61,88.65,88.57,88.62,26411.0,81.1326,81.1692,81.096,81.1417,26411.0
2023-01-09 12:30:00,88.62,88.62,88.53,88.53,27866.0,81.1417,81.1417,81.0593,81.0593,27866.0
2023-01-09 12:35:00,88.53,88.54,88.42,88.45,29098.0,81.0593,81.0685,80.9586,80.9861,29098.0
2023-01-09 12:40:00,88.45,88.48,88.37,88.37,32558.0,80.9861,81.0136,80.9128,80.9128,32558.0
2023-01-09 12:45:00,88.36,88.39,88.21,88.26,87617.0,80.9037,80.9311,80.7663,80.8121,87617.0
2023-01-09 12:50:00,88.26,88.33,88.24,88.26,44260.0,80.8121,80.8762,80.7938,80.8121,44260.0
2023-01-09 12:55:00,88.26,88.36,88.25,88.33,18987.0,80.8121,80.9037,80.803,80.8762,18987.0
2023-01-09 13:00:00,88.33,88.35,88.25,88.26,29917.0,80.8762,80.8945,80.803,80.8121,29917.0
2023-01-09 13:05:00,88.26,88.27,88.16,88.17,19957.0,80.8121,80.8213,80.7206,80.7297,19957.0
2023-01-09 13:10:00,88.17,88.23,88.13,88.22,19852.0,80.7297,80.7846,80.6931,80.7755,19852.0
2023-01-09 13:15:00,88.19,88.28,88.19,88.27,13168.0,80.748,80.8304,80.748,80.8213,13168.0
2023-01-09 13:20:00,88.26,88.35,88.23,88.35,28349.0,80.8121,80.8945,80.7846,80.8945,28349.0
2023-01-09 13:25:00,88.35,88.43,88.33,88.41,17922.0,80.8945,80.9678,80.8762,80.9495,17922.0
2023-01-09 13:30:00,88.42,88.45,88.32,88.33,17941.0,80.9586,80.9861,80.8671,80.8762,17941.0
2023-01-09 13:35:00,88.33,88.33,88.16,88.25,22250.0,80.8762,80.8762,80.7206,80.803,22250.0
2023-01-09 13:40:00,88.23,88.24,87.96,87.98,32435.0,80.7846,80.7938,80.5374,80.5557,32435.0
2023-01-09 13:45:00,87.98,87.98,87.82,87.96,45034.0,80.5557,80.5557,80.4092,80.5374,45034.0
2023-01-09 13:50:00,87.95,88.02,87.9,87.95,22497.0,80.5283,80.5924,80.4825,80.5283,22497.0
2023-01-09 13:55:00,87.94,88.0,87.88,87.98,74837.0,80.5191,80.5741,80.4642,80.5557,74837.0
2023-01-09 14:00:00,87.99,88.16,87.98,88.11,49559.0,80.5649,80.7206,80.5557,80.6748,49559.0
2023-01-09 14:05:00,88.12,88.12,87.91,88.08,29839.0,80.6839,80.6839,80.4917,80.6473,29839.0
2023-01-09 14:10:00,88.1,88.18,88.06,88.1,16206.0,80.6656,80.7389,80.629,80.6656,16206.0
2023-01-09 14:15:00,88.08,88.1,88.02,88.06,14809.0,80.6473,80.6656,80.5924,80.629,14809.0
2023-01-09 14:20:00,88.06,88.15,88.04,88.13,11873.0,80.629,80.7114,80.6107,80.6931,11873.0
2023-01-09 14:25:00,88.13,88.2,88.07,88.1,25092.0,80.6931,80.7572,80.6381,80.6656,25092.0
2023-01-09 14:30:00,88.09,88.13,87.99,88.01,12337.0,80.6565,80.6931,80.5649,80.5832,12337.0
2023-01-09 14:35:00,88.0,88.02,87.92,87.93,26699.0,80.5741,80.5924,80.5008,80.51,26699.0
2023-01-09 14:40:00,87.94,88.0,87.89,87.99,22419.0,80.5191,80.5741,80.4733,80.5649,22419.0
2023-01-09 14:45:00,87.99,88.05,87.97,88.05,16433.0,80.5649,80.6198,80.5466,80.6198,16433.0
2023-01-09 14:50:00,88.06,88.08,88.01,88.03,23537.0,80.629,80.6473,80.5832,80.6015,23537.0
2023-01-09 14:55:00,88.03,88.06,87.9,87.91,29021.0,80.6015,80.629,80.4825,80.4917,29021.0
2023-01-09 15:00:00,87.92,87.96,87.84,87.89,34171.0,80.5008,80.5374,80.4276,80.4733,34171.0
2023-01-09 15:05:00,87.89,87.95,87.83,87.9,23270.0,80.4733,80.5283,80.4184,80.4825,23270.0
2023-01-09 15:10:00,87.91,87.94,87.81,87.81,25903.0,80.4917,80.5191,80.4001,80.4001,25903.0
2023-01-09 15:15:00,87.81,87.87,87.78,87.85,35028.0,80.4001,80.455,80.3726,80.4367,35028.0
2023-01-09 15:20:00,87.85,87.87,87.74,87.76,25826.0,80.4367,80.455,80.336,80.3543,25826.0
2023-01-09 15:25:00,87.77,87.78,87.61,87.63,52879.0,80.3635,80.3726,80.217,80.2353,52879.0
2023-01-09 15:30:00,87.62,87.64,87.51,87.61,44749.0,80.2261,80.2444,80.1254,80.217,44749.0
2023-01-09 15:35:00,87.61,87.61,87.46,87.47,35601.0,80.217,80.217,80.0796,80.0888,35601.0
2023-01-09 15:40:00,87.48,87.62,87.46,87.58,49270.0,80.0979,80.2261,80.0796,80.1895,49270.0
2023-01-09 15:45:00,87.59,87.62,87.41,87.54,75461.0,80.1987,80.2261,80.0338,80.1529,75461.0
2023-01-09 15:50:00,87.55,87.72,87.54,87.67,111844.0,80.162,80.3177,80.1529,80.2719,111844.0
2023-01-09 15:55:00,87.68,87.73,87.61,87.62,195940.0,80.2811,80.3268,80.217,80.2261,195940.0
2023-01-10 09:30:00,87.55,87.85,87.48,87.78,62868.0,80.162,80.4367,80.0979,80.3726,62868.0
2023-01-10 09:35:00,87.8,87.89,87.47,87.51,20041.0,80.3909,80.4733,80.0888,80.1254,20041.0
2023-01-10 09:40:00,87.51,87.51,87.26,87.32,31260.0,80.1254,80.1254,79.8965,79.9514,31260.0
2023-01-10 09:45:00,87.3,87.32,86.93,86.95,28838.0,79.9331,79.9514,79.5943,79.6127,28838.0
2023-01-10 09:50:00,86.93,87.2,86.84,87.17,51348.0,79.5943,79.8416,79.5119,79.8141,51348.0
2023-01-10 09:55:00,87.17,87.26,87.05,87.16,26355.0,79.8141,79.8965,79.7042,79.8049,26355.0
2023-01-10 10:00:00,87.15,87.32,87.14,87.3,29903.0,79.7958,79.9514,79.7866,79.9331,29903.0
2023-01-10 10:05:00,87.29,87.41,87.24,87.26,25547.0,79.924,80.0338,79.8782,79.8965,25547.0
2023-01-10 10:10:00,87.26,87.54,87.19,87.48,37989.0,79.8965,80.1529,79.8324,80.0979,37989.0
2023-01-10 10:15:00,87.49,87.57,87.33,87.34,13861.0,80.1071,80.1803,79.9606,79.9698,13861.0
2023-01-10 10:20:00,87.31,87.37,87.26,87.32,19820.0,79.9423,79.9972,79.8965,79.9514,19820.0
2023-01-10 10:25:00,87.31,87.39,87.13,87.2,19500.0,79.9423,80.0155,79.7775,79.8416,19500.0
2023-01-10 10:30:00,87.2,87.21,86.94,87.01,35507.0,79.8416,79.8507,79.6035,79.6676,35507.0
2023-01-10 10:35:00,87.01,87.21,86.87,87.19,28134.0,79.6676,79.8507,79.5394,79.8324,28134.0
2023-01-10 10:40:00,87.21,87.27,87.1,87.12,15788.0,79.8507,79.9057,79.75,79.7683,15788.0
2023-01-10 10:45:00,87.1,87.35,87.07,87.29,17028.0,79.75,79.9789,79.7225,79.924,17028.0
2023-01-10 10:50:00,87.27,87.47,87.26,87.4,20573.0,79.9057,80.0888,79.8965,80.0247,20573.0
2023-01-10 10:55:00,87.4,87.6,87.4,87.58,32799.0,80.0247,80.2078,80.0247,80.1895,32799.0
2023-01-10 11:00:00,87.58,87.74,87.55,87.72,40101.0,80.1895,80.336,80.162,80.3177,40101.0
2023-01-10 11:05:00,87.71,87.74,87.63,87.68,41607.0,80.3085,80.336,80.2353,80.2811,41607.0
2023-01-10 11:10:00,87.67,87.83,87.64,87.74,26086.0,80.2719,80.4184,80.2444,80.336,26086.0
2023-01-10 11:15:00,87.75,87.77,87.65,87.7,16775.0,80.3452,80.3635,80.2536,80.2994,16775.0
2023-01-10 11:20:00,87.71,87.97,87.71,87.95,29052.0,80.3085,80.5466,80.3085,80.5283,29052.0
2023-01-10 11:25:00,87.95,87.95,87.77,87.79,56022.0,80.5283,80.5283,80.3635,80.3818,56022.0
2023-01-10 11:30:00,87.78,87.85,87.74,87.77,24677.0,80.3726,80.4367,80.336,80.3635,24677.0
2023-01-10 11:35:00,87.79,87.9,87.77,87.78,31747.0,80.3818,80.4825,80.3635,80.3726,31747.0
2023-01-10 11:40:00,87.78,87.83,87.74,87.76,33980.0,80.3726,80.4184,80.336,80.3543,33980.0
2023-01-10 11:45:00,87.75,87.86,87.65,87.83,67742.0,80.3452,80.4459,80.2536,80.4184,67742.0
2023-01-10 11:50:00,87.86,87.91,87.8,87.86,17751.0,80.4459,80.4917,80.3909,80.4459,17751.0
2023-01-10 11:55:00,87.86,87.93,87.82,87.88,17791.0,80.4459,80.51,80.4092,80.4642,17791.0
2023-01-10 12:00:00,87.88,87.88,87.66,87.79,40940.0,80.4642,80.4642,80.2627,80.3818,40940.0
2023-01-10 12:05:00,87.79,87.95,87.78,87.94,17074.0,80.3818,80.5283,80.3726,80.5191,17074.0
2023-01-10 12:10:00,87.92,88.1,87.89,88.03,39183.0,80.5008,80.6656,80.4733,80.6015,39183.0
2023-01-10 12:15:00,88.03,88.05,87.95,88.0,14172.0,80.6015,80.6198,80.5283,80.5741,14172.0
2023-01-10 12:20:00,87.98,88.02,87.92,88.01,12181.0,80.5557,80.5924,80.5008,80.5832,12181.0
2023-01-10 12:25:00,88.0,88.09,87.97,88.04,19089.0,80.5741,80.6565,80.5466,80.6107,19089.0
2023-01-10 12:30:00,88.04,88.13,88.04,88.13,19940.0,80.6107,80.6931,80.6107,80.6931,19940.0
2023-01-10 12:35:00,88.13,88.31,88.1,88.28,27701.0,80.6931,80.8579,80.6656,80.8304,27701.0
2023-01-10 12:40:00,88.31,88.31,88.21,88.25,17868.0,80.8579,80.8579,80.7663,80.803,17868.0
2023-01-10 12:45:00,88.21,88.25,88.14,88.15,14709.0,80.7663,80.803,80.7022,80.7114,14709.0
2023-01-10 12:50:00,88.15,88.22,88.12,88.16,14945.0,80.7114,80.7755,80.6839,80.7206,14945.0
2023-01-10 12:55:00,88.16,88.22,88.14,88.15,18873.0,80.7206,80.7755,80.7022,80.7114,18873.0
2023-01-10 13:00:00,88.14,88.23,88.09,88.22,12912.0,80.7022,80.7846,80.6565,80.7755,12912.0
2023-01-10 13:05:00,88.23,88.32,88.21,88.31,8059.0,80.7846,80.8671,80.7663,80.8579,8059.0
2023-01-10 13:10:00,88.32,88.35,88.29,88.31,11468.0,80.8671,80.8945,80.8396,80.8579,11468.0
2023-01-10 13:15:00,88.32,88.33,88.24,88.28,10476.0,80.8671,80.8762,80.7938,80.8304,10476.0
2023-01-10 13:20:00,88.29,88.35,88.23,88.34,13692.0,80.8396,80.8945,80.7846,80.8854,13692.0
2023-01-10 13:25:00,88.34,88.36,88.3,88.34,24013.0,80.8854,80.9037,80.8487,80.8854,24013.0
2023-01-10 13:30:00,88.34,88.43,88.31,88.4,28164.0,80.8854,80.9678,80.8579,80.9403,28164.0
2023-01-10 13:35:00,88.41,88.53,88.41,88.5,34326.0,80.9495,81.0593,80.9495,81.0319,34326.0
2023-01-10 13:40:00,88.5,88.52,88.4,88.44,22469.0,81.0319,81.0502,80.9403,80.9769,22469.0
2023-01-10 13:45:00,88.44,88.5,88.41,88.49,20016.0,80.9769,81.0319,80.9495,81.0227,20016.0
2023-01-10 13:50:00,88.49,88.52,88.47,88.5,27332.0,81.0227,81.0502,81.0044,81.0319,27332.0
2023-01-10 13:55:00,88.5,88.51,88.45,88.45,27004.0,81.0319,81.041,80.9861,80.9861,27004.0
2023-01-10 14:00:00,88.47,88.53,88.37,88.44,42092.0,81.0044,81.0593,80.9128,80.9769,42092.0
2023-01-10 14:05:00,88.44,88.45,88.36,88.38,15384.0,80.9769,80.9861,80.9037,80.922,15384.0
2023-01-10 14:10:00,88.39,88.51,88.39,88.44,14752.0,80.9311,81.041,80.9311,80.9769,14752.0
2023-01-10 14:15:00,88.46,88.48,88.42,88.45,9242.0,80.9952,81.0136,80.9586,80.9861,9242.0
2023-01-10 14:20:00,88.45,88.49,88.33,88.36,25538.0,80.9861,81.0227,80.8762,80.9037,25538.0
2023-01-10 14:25:00,88.37,88.41,88.27,88.41,26675.0,80.9128,80.9495,80.8213,80.9495,26675.0
2023-01-10 14:30:00,88.43,88.55,88.39,88.52,21724.0,80.9678,81.0776,80.9311,81.0502,21724.0
2023-01-10 14:35:00,88.53,88.55,88.43,88.44,19919.0,81.0593,81.0776,80.9678,80.9769,19919.0
2023-01-10 14:40:00,88.45,88.51,88.42,88.46,24365.0,80.9861,81.041,80.9586,80.9952,24365.0
2023-01-10 14:45:00,88.45,88.5,88.4,88.49,16865.0,80.9861,81.0319,80.9403,81.0227,16865.0
2023-01-10 14:50:00,88.5,88.51,88.41,88.46,13143.0,81.0319,81.041,80.9495,80.9952,13143.0
2023-01-10 14:55:00,88.47,88.48,88.41,88.45,18403.0,81.0044,81.0136,80.9495,80.9861,18403.0
2023-01-10 15:00:00,88.45,88.46,88.37,88.41,23693.0,80.9861,80.9952,80.9128,80.9495,23693.0
2023-01-10 15:05:00,88.41,88.41,88.28,88.37,14217.0,80.9495,80.9495,80.8304,80.9128,14217.0
2023-01-10 15:10:00,88.37,88.47,88.31,88.46,17109.0,80.9128,81.0044,80.8579,80.9952,17109.0
2023-01-10 15:15:00,88.47,88.57,88.46,88.53,29524.0,81.0044,81.096,80.9952,81.0593,29524.0
2023-01-10 15:20:00,88.53,88.54,88.43,88.5,26908.0,81.0593,81.0685,80.9678,81.0319,26908.0
2023-01-10 15:25:00,88.5,88.58,88.48,88.5,39004.0,81.0319,81.1051,81.0136,81.0319,39004.0
2023-01-10 15:30:00,88.51,88.53,88.41,88.5,56173.0,81.041,81.0593,80.9495,81.0319,56173.0
2023-01-10 15:35:00,88.5,88.61,88.48,88.6,81959.0,81.0319,81.1326,81.0136,81.1234,81959.0
2023-01-10 15:40:00,88.59,88.64,88.52,88.56,67961.0,81.1143,81.1601,81.0502,81.0868,67961.0
2023-01-10 15:45:00,88.56,88.68,88.54,88.67,66884.0,81.0868,81.1967,81.0685,81.1875,66884.0
2023-01-10 15:50:00,88.66,88.83,88.66,88.81,117394.0,81.1784,81.334,81.1784,81.3157,117394.0
2023-01-10 15:55:00,88.8,88.93,88.79,88.92,247216.0,81.3065,81.4256,81.2974,81.4164,247216.0
2023-01-11 09:30:00,89.37,89.37,89.13,89.33,74427.0,81.8284,81.8284,81.6087,81.7918,74427.0
2023-01-11 09:35:00,89.36,89.62,89.35,89.62,34544.0,81.8193,82.0574,81.8101,82.0574,34544.0
2023-01-11 09:40:00,89.62,89.66,89.48,89.58,22010.0,82.0574,82.094,81.9292,82.0207,22010.0
2023-01-11 09:45:00,89.58,89.58,89.45,89.52,20109.0,82.0207,82.0207,81.9017,81.9658,20109.0
2023-01-11 09:50:00,89.51,89.58,89.29,89.29,30461.0,81.9566,82.0207,81.7552,81.7552,30461.0
2023-01-11 09:55:00,89.28,89.45,89.15,89.18,34909.0,81.746,81.9017,81.627,81.6545,34909.0
2023-01-11 10:00:00,89.19,89.28,89.14,89.25,22759.0,81.6636,81.746,81.6179,81.7186,22759.0
2023-01-11 10:05:00,89.27,89.36,89.22,89.28,29809.0,81.7369,81.8193,81.6911,81.746,29809.0
2023-01-11 10:10:00,89.28,89.29,89.02,89.04,49048.0,81.746,81.7552,81.508,81.5263,49048.0
2023-01-11 10:15:00,89.04,89.17,89.04,89.17,22723.0,81.5263,81.6453,81.5263,81.6453,22723.0
2023-01-11 10:20:00,89.15,89.25,89.09,89.22,17178.0,81.627,81.7186,81.5721,81.6911,17178.0
2023-01-11 10:25:00,89.2,89.31,89.19,89.28,30783.0,81.6728,81.7735,81.6636,81.746,30783.0
2023-01-11 10:30:00,89.27,89.27,88.95,88.96,27708.0,81.7369,81.7369,81.4439,81.453,27708.0
2023-01-11 10:35:00,88.96,88.98,88.85,88.92,39236.0,81.453,81.4714,81.3523,81.4164,39236.0
2023-01-11 10:40:00,88.94,89.07,88.94,89.07,42848.0,81.4347,81.5538,81.4347,81.5538,42848.0
2023-01-11 10:45:00,89.09,89.14,89.05,89.06,39583.0,81.5721,81.6179,81.5355,81.5446,39583.0
2023-01-11 10:50:00,89.06,89.06,88.88,88.94,32132.0,81.5446,81.5446,81.3798,81.4347,32132.0
2023-01-11 10:55:00,88.94,88.96,88.85,88.87,60478.0,81.4347,81.453,81.3523,81.3706,60478.0
2023-01-11 11:00:00,88.87,89.1,88.86,89.06,22370.0,81.3706,81.5812,81.3615,81.5446,22370.0
2023-01-11 11:05:00,89.07,89.13,89.05,89.05,16847.0,81.5538,81.6087,81.5355,81.5355,16847.0
2023-01-11 11:10:00,89.06,89.29,89.04,89.29,19470.0,81.5446,81.7552,81.5263,81.7552,19470.0
2023-01-11 11:15:00,89.28,89.34,89.25,89.33,31869.0,81.746,81.801,81.7186,81.7918,31869.0
2023-01-11 11:20:00,89.33,89.36,89.29,89.29,21201.0,81.7918,81.8193,81.7552,81.7552,21201.0
2023-01-11 11:25:00,89.29,89.36,89.24,89.31,25290.0,81.7552,81.8193,81.7094,81.7735,25290.0
2023-01-11 11:30:00,89.31,89.49,89.31,89.41,22840.0,81.7735,81.9383,81.7735,81.8651,22840.0
2023-01-11 11:35:00,89.41,89.5,89.38,89.5,20921.0,81.8651,81.9475,81.8376,81.9475,20921.0
2023-01-11 11:40:00,89.5,89.54,89.46,89.5,42230.0,81.9475,81.9841,81.9109,81.9475,42230.0
2023-01-11 11:45:00,89.5,89.53,89.34,89.34,70346.0,81.9475,81.9749,81.801,81.801,70346.0
2023-01-11 11:50:00,89.35,89.5,89.34,89.48,28051.0,81.8101,81.9475,81.801,81.9292,28051.0
2023-01-11 11:55:00,89.46,89.51,89.45,89.48,32114.0,81.9109,81.9566,81.9017,81.9292,32114.0
2023-01-11 12:00:00,89.49,89.51,89.38,89.44,54388.0,81.9383,81.9566,81.8376,81.8925,54388.0
2023-01-11 12:05:00,89.44,89.54,89.41,89.51,40883.0,81.8925,81.9841,81.8651,81.9566,40883.0
2023-01-11 12:10:00,89.52,89.62,89.5,89.54,39772.0,81.9658,82.0574,81.9475,81.9841,39772.0
2023-01-11 12:15:00,89.55,89.58,89.46,89.48,43845.0,81.9933,82.0207,81.9109,81.9292,43845.0
2023-01-11 12:20:00,89.48,89.62,89.45,89.54,41713.0,81.9292,82.0574,81.9017,81.9841,41713.0
2023-01-11 12:25:00,89.55,89.56,89.4,89.51,67154.0,81.9933,82.0024,81.8559,81.9566,67154.0
2023-01-11 12:30:00,89.51,89.53,89.43,89.43,35127.0,81.9566,81.9749,81.8834,81.8834,35127.0
2023-01-11 12:35:00,89.44,89.51,89.41,89.47,47597.0,81.8925,81.9566,81.8651,81.92,47597.0
2023-01-11 12:40:00,89.46,89.57,89.45,89.51,24698.0,81.9109,82.0116,81.9017,81.9566,24698.0
2023-01-11 12:45:00,89.51,89.57,89.49,89.55,23751.0,81.9566,82.0116,81.9383,81.9933,23751.0
2023-01-11 12:50:00,89.55,89.62,89.54,89.58,18712.0,81.9933,82.0574,81.9841,82.0207,18712.0
2023-01-11 12:55:00,89.58,89.67,89.53,89.64,24170.0,82.0207,82.1031,81.9749,82.0757,24170.0
2023-01-11 13:00:00,89.65,89.72,89.59,89.7,47792.0,82.0848,82.1489,82.0299,82.1306,47792.0
2023-01-11 13:05:00,89.71,89.73,89.57,89.62,46946.0,82.1398,82.1581,82.0116,82.0574,46946.0
2023-01-11 13:10:00,89.63,89.75,89.61,89.72,55888.0,82.0665,82.1764,82.0482,82.1489,55888.0
2023-01-11 13:15:00,89.71,89.71,89.43,89.43,52143.0,82.1398,82.1398,81.8834,81.8834,52143.0
2023-01-11 13:20:00,89.42,89.49,89.35,89.47,40801.0,81.8742,81.9383,81.8101,81.92,40801.0
2023-01-11 13:25:00,89.47,89.53,89.44,89.49,43318.0,81.92,81.9749,81.8925,81.9383,43318.0
2023-01-11 13:30:00,89.49,89.55,89.46,89.52,40063.0,81.9383,81.9933,81.9109,81.9658,40063.0
2023-01-11 13:35:00,89.52,89.54,89.44,89.49,58809.0,81.9658,81.9841,81.8925,81.9383,58809.0
2023-01-11 13:40:00,89.48,89.6,89.48,89.56,94960.0,81.9292,82.039,81.9292,82.0024,94960.0
2023-01-11 13:45:00,89.56,89.7,89.52,89.59,114688.0,82.0024,82.1306,81.9658,82.0299,114688.0
2023-01-11 13:50:00,89.59,89.59,89.42,89.5,52787.0,82.0299,82.0299,81.8742,81.9475,52787.0
2023-01-11 13:55:00,89.5,89.62,89.48,89.62,40240.0,81.9475,82.0574,81.9292,82.0574,40240.0
2023-01-11 14:00:00,89.62,89.63,89.36,89.38,46650.0,82.0574,82.0665,81.8193,81.8376,46650.0
2023-01-11 14:05:00,89.39,89.4,89.23,89.38,35479.0,81.8468,81.8559,81.7003,81.8376,35479.0
2023-01-11 14:10:00,89.36,89.41,89.31,89.31,33519.0,81.8193,81.8651,81.7735,81.7735,33519.0
2023-01-11 14:15:00,89.31,89.4,89.31,89.33,28713.0,81.7735,81.8559,81.7735,81.7918,28713.0
2023-01-11 14:20:00,89.33,89.42,89.33,89.38,59380.0,81.7918,81.8742,81.7918,81.8376,59380.0
2023-01-11 14:25:00,89.38,89.44,89.35,89.44,42522.0,81.8376,81.8925,81.8101,81.8925,42522.0
2023-01-11 14:30:00,89.45,89.53,89.44,89.49,31545.0,81.9017,81.9749,81.8925,81.9383,31545.0
2023-01-11 14:35:00,89.5,89.57,89.48,89.52,20255.0,81.9475,82.0116,81.9292,81.9658,20255.0
2023-01-11 14:40:00,89.53,89.75,89.53,89.74,45135.0,81.9749,82.1764,81.9749,82.1672,45135.0
2023-01-11 14:45:00,89.74,89.81,89.7,89.72,106637.0,82.1672,82.2313,82.1306,82.1489,106637.0
2023-01-11 14:50:00,89.72,89.74,89.68,89.72,48361.0,82.1489,82.1672,82.1123,82.1489,48361.0
2023-01-11 14:55:00,89.72,89.76,89.66,89.75,57205.0,82.1489,82.1855,82.094,82.1764,57205.0
2023-01-11 15:00:00,89.75,89.8,89.71,89.77,61567.0,82.1764,82.2222,82.1398,82.1947,61567.0
2023-01-11 15:05:00,89.78,89.78,89.59,89.62,115435.0,82.2039,82.2039,82.0299,82.0574,115435.0
2023-01-11 15:10:00,89.62,89.72,89.58,89.58,51226.0,82.0574,82.1489,82.0207,82.0207,51226.0
2023-01-11 15:15:00,89.59,89.63,89.5,89.52,42843.0,82.0299,82.0665,81.9475,81.9658,42843.0
2023-01-11 15:20:00,89.51,89.54,89.48,89.48,33830.0,81.9566,81.9841,81.9292,81.9292,33830.0
2023-01-11 15:25:00,89.5,89.61,89.49,89.56,85812.0,81.9475,82.0482,81.9383,82.0024,85812.0
2023-01-11 15:30:00,89.56,89.56,89.4,89.42,84276.0,82.0024,82.0024,81.8559,81.8742,84276.0
2023-01-11 15:35:00,89.42,89.45,89.3,89.33,78432.0,81.8742,81.9017,81.7644,81.7918,78432.0
2023-01-11 15:40:00,89.33,89.34,89.21,89.31,87902.0,81.7918,81.801,81.682,81.7735,87902.0
2023-01-11 15:45:00,89.3,89.46,89.27,89.42,109004.0,81.7644,81.9109,81.7369,81.8742,109004.0
2023-01-11 15:50:00,89.43,89.51,89.4,89.47,176588.0,81.8834,81.9566,81.8559,81.92,176588.0
2023-01-11 15:55:00,89.47,89.55,89.43,89.43,464776.0,81.92,81.9933,81.8834,81.8834,464776.0
2023-01-12 09:30:00,90.02,90.09,89.69,89.91,169846.0,82.4236,82.4877,82.1214,82.3229,169846.0
2023-01-12 09:35:00,89.88,90.06,89.58,89.84,69416.0,82.2954,82.4602,82.0207,82.2588,69416.0
2023-01-12 09:40:00,89.84,89.97,89.67,89.68,53688.0,82.2588,82.3778,82.1031,82.1123,53688.0
2023-01-12 09:45:00,89.66,89.66,89.4,89.42,44666.0,82.094,82.094,81.8559,81.8742,44666.0
2023-01-12 09:50:00,89.4,89.57,89.35,89.52,27750.0,81.8559,82.0116,81.8101,81.9658,27750.0
2023-01-12 09:55:00,89.51,89.9,89.51,89.87,26935.0,81.9566,82.3137,81.9566,82.2863,26935.0
2023-01-12 10:00:00,89.87,90.07,89.8,89.86,44099.0,82.2863,82.4694,82.2222,82.2771,44099.0
2023-01-12 10:05:00,89.87,90.0,89.73,89.8,36415.0,82.2863,82.4053,82.1581,82.2222,36415.0
2023-01-12 10:10:00,89.8,90.1,89.8,90.0,85797.0,82.2222,82.4968,82.2222,82.4053,85797.0
2023-01-12 10:15:00,89.97,90.18,89.95,90.15,46526.0,82.3778,82.5701,82.3595,82.5426,46526.0
2023-01-12 10:20:00,90.15,90.21,90.0,90.05,74934.0,82.5426,82.5976,82.4053,82.4511,74934.0
2023-01-12 10:25:00,90.07,90.29,90.04,90.19,93910.0,82.4694,82.6708,82.4419,82.5793,93910.0
2023-01-12 10:30:00,90.2,90.24,90.03,90.23,56106.0,82.5884,82.625,82.4328,82.6159,56106.0
2023-01-12 10:35:00,90.22,90.55,90.22,90.51,92452.0,82.6067,82.9089,82.6067,82.8722,92452.0
2023-01-12 10:40:00,90.52,90.53,90.19,90.28,49151.0,82.8814,82.8906,82.5793,82.6617,49151.0
2023-01-12 10:45:00,90.27,90.36,90.11,90.23,36294.0,82.6525,82.7349,82.506,82.6159,36294.0
2023-01-12 10:50:00,90.21,90.4,90.14,90.4,40134.0,82.5976,82.7715,82.5335,82.7715,40134.0
2023-01-12 10:55:00,90.4,90.44,90.11,90.11,34988.0,82.7715,82.8082,82.506,82.506,34988.0
2023-01-12 11:00:00,90.13,90.15,89.84,90.05,29432.0,82.5243,82.5426,82.2588,82.4511,29432.0
2023-01-12 11:05:00,90.05,90.21,90.05,90.18,40745.0,82.4511,82.5976,82.4511,82.5701,40745.0
2023-01-12 11:10:00,90.21,90.35,90.17,90.35,27733.0,82.5976,82.7258,82.5609,82.7258,27733.0
2023-01-12 11:15:00,90.37,90.55,90.33,90.54,37632.0,82.7441,82.9089,82.7074,82.8997,37632.0
2023-01-12 11:20:00,90.54,90.71,90.52,90.66,58759.0,82.8997,83.0554,82.8814,83.0096,58759.0
2023-01-12 11:25:00,90.66,90.69,90.48,90.6,37572.0,83.0096,83.0371,82.8448,82.9547,37572.0
2023-01-12 11:30:00,90.59,90.65,90.48,90.56,30273.0,82.9455,83.0004,82.8448,82.918,30273.0
2023-01-12 11:35:00,90.57,90.77,90.53,90.7,378023.0,82.9272,83.1103,82.8906,83.0462,378023.0
2023-01-12 11:40:00,90.7,90.91,90.68,90.88,52633.0,83.0462,83.2385,83.0279,83.211,52633.0
2023-01-12 11:45:00,90.87,91.04,90.87,91.0,51828.0,83.2019,83.3575,83.2019,83.3209,51828.0
2023-01-12 11:50:00,91.0,91.03,90.92,90.94,28185.0,83.3209,83.3484,83.2477,83.266,28185.0
2023-01-12 11:55:00,90.95,91.14,90.93,91.11,52825.0,83.2751,83.4491,83.2568,83.4216,52825.0
2023-01-12 12:00:00,91.1,91.27,91.04,91.25,62222.0,83.4125,83.5681,83.3575,83.5498,62222.0
2023-01-12 12:05:00,91.25,91.55,91.23,91.52,47247.0,83.5498,83.8245,83.5315,83.797,47247.0
2023-01-12 12:10:00,91.51,91.67,91.49,91.55,58445.0,83.7879,83.9344,83.7696,83.8245,58445.0
2023-01-12 12:15:00,91.52,91.72,91.52,91.66,50915.0,83.797,83.9801,83.797,83.9252,50915.0
2023-01-12 12:20:00,91.66,91.66,91.51,91.64,46599.0,83.9252,83.9252,83.7879,83.9069,46599.0
2023-01-12 12:25:00,91.63,91.8,91.61,91.77,34328.0,83.8977,84.0534,83.8794,84.0259,34328.0
2023-01-12 12:30:00,91.77,91.8,91.55,91.56,23768.0,84.0259,84.0534,83.8245,83.8336,23768.0
2023-01-12 12:35:00,91.54,91.59,91.46,91.51,53270.0,83.8153,83.8611,83.7421,83.7879,53270.0
2023-01-12 12:40:00,91.51,91.54,91.45,91.5,50978.0,83.7879,83.8153,83.7329,83.7787,50978.0
2023-01-12 12:45:00,91.49,91.57,91.33,91.34,40496.0,83.7696,83.8428,83.6231,83.6322,40496.0
2023-01-12 12:50:00,91.34,91.4,91.25,91.26,18727.0,83.6322,83.6871,83.5498,83.559,18727.0
2023-01-12 12:55:00,91.26,91.45,91.25,91.45,29439.0,83.559,83.7329,83.5498,83.7329,29439.0
2023-01-12 13:00:00,91.46,91.64,91.42,91.63,40288.0,83.7421,83.9069,83.7055,83.8977,40288.0
2023-01-12 13:05:00,91.63,91.69,91.59,91.62,21426.0,83.8977,83.9527,83.8611,83.8886,21426.0
2023-01-12 13:10:00,91.63,91.68,91.6,91.67,23234.0,83.8977,83.9435,83.8703,83.9344,23234.0
2023-01-12 13:15:00,91.66,91.76,91.65,91.72,34239.0,83.9252,84.0168,83.916,83.9801,34239.0
2023-01-12 13:20:00,91.73,91.75,91.67,91.74,34341.0,83.9893,84.0076,83.9344,83.9985,34341.0
2023-01-12 13:25:00,91.75,91.75,91.33,91.39,87431.0,84.0076,84.0076,83.6231,83.678,87431.0
2023-01-12 13:30:00,91.39,91.56,91.34,91.43,62715.0,83.678,83.8336,83.6322,83.7146,62715.0
2023-01-12 13:35:00,91.42,91.61,91.38,91.58,49039.0,83.7055,83.8794,83.6688,83.852,49039.0
2023-01-12 13:40:00,91.58,91.67,91.55,91.62,24626.0,83.852,83.9344,83.8245,83.8886,24626.0
2023-01-12 13:45:00,91.62,91.74,91.59,91.7,25634.0,83.8886,83.9985,83.8611,83.9618,25634.0
2023-01-12 13:50:00,91.69,91.81,91.61,91.76,46897.0,83.9527,84.0625,83.8794,84.0168,46897.0
2023-01-12 13:55:00,91.76,91.78,91.67,91.67,72976.0,84.0168,84.0351,83.9344,83.9344,72976.0
2023-01-12 14:00:00,91.67,91.77,91.57,91.59,38219.0,83.9344,84.0259,83.8428,83.8611,38219.0
2023-01-12 14:05:00,91.59,91.65,91.53,91.56,23238.0,83.8611,83.916,83.8062,83.8336,23238.0
2023-01-12 14:10:00,91.56,91.63,91.52,91.62,24627.0,83.8336,83.8977,83.797,83.8886,24627.0
2023-01-12 14:15:00,91.62,91.63,91.52,91.57,27418.0,83.8886,83.8977,83.797,83.8428,27418.0
2023-01-12 14:20:00,91.56,91.61,91.42,91.49,27224.0,83.8336,83.8794,83.7055,83.7696,27224.0
2023-01-12 14:25:00,91.48,91.54,91.44,91.44,44898.0,83.7604,83.8153,83.7238,83.7238,44898.0
2023-01-12 14:30:00,91.45,91.51,91.39,91.48,49207.0,83.7329,83.7879,83.678,83.7604,49207.0
2023-01-12 14:35:00,91.49,91.51,91.4,91.43,39712.0,83.7696,83.7879,83.6871,83.7146,39712.0
2023-01-12 14:40:00,91.44,91.46,91.32,91.37,30291.0,83.7238,83.7421,83.6139,83.6597,30291.0
2023-01-12 14:45:00,91.37,91.57,91.37,91.48,47275.0,83.6597,83.8428,83.6597,83.7604,47275.0
2023-01-12 14:50:00,91.48,91.49,91.29,91.31,42562.0,83.7604,83.7696,83.5864,83.6047,42562.0
2023-01-12 14:55:00,91.31,91.32,91.17,91.18,67210.0,83.6047,83.6139,83.4766,83.4857,67210.0
2023-01-12 15:00:00,91.18,91.27,91.09,91.17,121397.0,83.4857,83.5681,83.4033,83.4766,121397.0
2023-01-12 15:05:00,91.17,91.17,90.97,91.0,100506.0,83.4766,83.4766,83.2934,83.3209,100506.0
2023-01-12 15:10:00,91.0,91.01,90.82,90.87,104198.0,83.3209,83.3301,83.1561,83.2019,104198.0
2023-01-12 15:15:00,90.86,90.99,90.83,90.85,74194.0,83.1927,83.3117,83.1652,83.1836,74194.0
2023-01-12 15:20:00,90.86,90.94,90.81,90.93,51608.0,83.1927,83.266,83.1469,83.2568,51608.0
2023-01-12 15:25:00,90.93,91.04,90.91,90.93,63446.0,83.2568,83.3575,83.2385,83.2568,63446.0
2023-01-12 15:30:00,90.93,90.93,90.77,90.87,79495.0,83.2568,83.2568,83.1103,83.2019,79495.0
2023-01-12 15:35:00,90.87,90.87,90.61,90.66,113264.0,83.2019,83.2019,82.9638,83.0096,113264.0
2023-01-12 15:40:00,90.66,90.7,90.53,90.58,153557.0,83.0096,83.0462,82.8906,82.9363,153557.0
2023-01-12 15:45:00,90.58,90.61,90.49,90.53,144710.0,82.9363,82.9638,82.8539,82.8906,144710.0
2023-01-12 15:50:00,90.53,90.72,90.46,90.48,236927.0,82.8906,83.0645,82.8265,82.8448,236927.0
2023-01-12 15:55:00,90.49,90.58,90.45,90.52,607852.0,82.8539,82.9363,82.8173,82.8814,607852.0
2023-01-13 09:30:00,89.03,89.11,88.27,88.6,218895.0,81.5171,81.5904,80.8213,81.1234,218895.0
2023-01-13 09:35:00,88.6,89.2,88.48,88.94,83749.0,81.1234,81.6728,81.0136,81.4347,83749.0
2023-01-13 09:40:00,88.94,89.3,88.91,89.22,76254.0,81.4347,81.7644,81.4073,81.6911,76254.0
2023-01-13 09:45:00,89.23,89.82,89.21,89.7,61802.0,81.7003,82.2405,81.682,82.1306,61802.0
2023-01-13 09:50:00,89.72,90.05,89.67,90.04,100322.0,82.1489,82.4511,82.1031,82.4419,100322.0
2023-01-13 09:55:00,90.06,90.27,89.76,89.83,79261.0,82.4602,82.6525,82.1855,82.2496,79261.0
2023-01-13 10:00:00,89.8,90.0,89.57,89.81,73677.0,82.2222,82.4053,82.0116,82.2313,73677.0
2023-01-13 10:05:00,89.83,89.96,89.53,89.65,78818.0,82.2496,82.3687,81.9749,82.0848,78818.0
2023-01-13 10:10:00,89.63,89.84,89.63,89.69,103409.0,82.0665,82.2588,82.0665,82.1214,103409.0
2023-01-13 10:15:00,89.7,89.85,89.58,89.67,66813.0,82.1306,82.2679,82.0207,82.1031,66813.0
2023-01-13 10:20:00,89.68,90.3,89.68,90.23,50934.0,82.1123,82.68,82.1123,82.6159,50934.0
2023-01-13 10:25:00,90.27,90.31,90.11,90.31,72141.0,82.6525,82.6891,82.506,82.6891,72141.0
2023-01-13 10:30:00,90.32,90.43,90.09,90.22,38523.0,82.6983,82.799,82.4877,82.6067,38523.0
2023-01-13 10:35:00,90.22,90.22,89.99,90.03,69040.0,82.6067,82.6067,82.3961,82.4328,69040.0
2023-01-13 10:40:00,90.03,90.38,90.03,90.34,58986.0,82.4328,82.7532,82.4328,82.7166,58986.0
2023-01-13 10:45:00,90.33,90.47,90.31,90.45,43805.0,82.7074,82.8356,82.6891,82.8173,43805.0
2023-01-13 10:50:00,90.45,90.63,90.33,90.63,97472.0,82.8173,82.9821,82.7074,82.9821,97472.0
2023-01-13 10:55:00,90.63,90.63,90.41,90.43,55394.0,82.9821,82.9821,82.7807,82.799,55394.0
2023-01-13 11:00:00,90.45,90.7,90.43,90.64,59016.0,82.8173,83.0462,82.799,82.9913,59016.0
2023-01-13 11:05:00,90.64,90.71,90.53,90.68,30138.0,82.9913,83.0554,82.8906,83.0279,30138.0
2023-01-13 11:10:00,90.68,90.87,90.67,90.71,37815.0,83.0279,83.2019,83.0187,83.0554,37815.0
2023-01-13 11:15:00,90.72,90.84,90.7,90.83,30581.0,83.0645,83.1744,83.0462,83.1652,30581.0
2023-01-13 11:20:00,90.83,91.18,90.83,91.17,59719.0,83.1652,83.4857,83.1652,83.4766,59719.0
2023-01-13 11:25:00,91.16,91.31,91.03,91.1,82962.0,83.4674,83.6047,83.3484,83.4125,82962.0
2023-01-13 11:30:00,91.11,91.21,91.0,91.13,56671.0,83.4216,83.5132,83.3209,83.4399,56671.0
2023-01-13 11:35:00,91.14,91.17,90.98,91.03,72327.0,83.4491,83.4766,83.3026,83.3484,72327.0
2023-01-13 11:40:00,91.07,91.16,91.02,91.14,34990.0,83.385,83.4674,83.3392,83.4491,34990.0
2023-01-13 11:45:00,91.14,91.2,90.93,91.01,80900.0,83.4491,83.504,83.2568,83.3301,80900.0
2023-01-13 11:50:00,91.01,91.23,91.0,91.19,40084.0,83.3301,83.5315,83.3209,83.4949,40084.0
2023-01-13 11:55:00,91.19,91.22,91.12,91.19,59586.0,83.4949,83.5223,83.4308,83.4949,59586.0
2023-01-13 12:00:00,91.19,91.33,91.19,91.29,58016.0,83.4949,83.6231,83.4949,83.5864,58016.0
2023-01-13 12:05:00,91.28,91.44,91.25,91.41,35036.0,83.5773,83.7238,83.5498,83.6963,35036.0
2023-01-13 12:10:00,91.42,91.44,91.31,91.41,34542.0,83.7055,83.7238,83.6047,83.6963,34542.0
2023-01-13 12:15:00,91.39,91.51,91.39,91.47,35909.0,83.678,83.7879,83.678,83.7512,35909.0
2023-01-13 12:20:00,91.47,91.5,91.44,91.49,40620.0,83.7512,83.7787,83.7238,83.7696,40620.0
2023-01-13 12:25:00,91.5,91.63,91.49,91.59,35957.0,83.7787,83.8977,83.7696,83.8611,35957.0
2023-01-13 12:30:00,91.6,91.64,91.49,91.58,38143.0,83.8703,83.9069,83.7696,83.852,38143.0
2023-01-13 12:35:00,91.58,91.58,91.49,91.49,29552.0,83.852,83.852,83.7696,83.7696,29552.0
2023-01-13 12:40:00,91.5,91.66,91.47,91.66,35834.0,83.7787,83.9252,83.7512,83.9252,35834.0
2023-01-13 12:45:00,91.66,91.77,91.63,91.73,36881.0,83.9252,84.0259,83.8977,83.9893,36881.0
2023-01-13 12:50:00,91.73,91.77,91.69,91.73,30977.0,83.9893,84.0259,83.9527,83.9893,30977.0
2023-01-13 12:55:00,91.73,91.81,91.69,91.78,34289.0,83.9893,84.0625,83.9527,84.0351,34289.0
2023-01-13 13:00:00,91.78,91.84,91.74,91.74,56346.0,84.0351,84.09,83.9985,83.9985,56346.0
2023-01-13 13:05:00,91.75,91.8,91.69,91.71,74027.0,84.0076,84.0534,83.9527,83.971,74027.0
2023-01-13 13:10:00,91.7,91.73,91.59,91.66,51752.0,83.9618,83.9893,83.8611,83.9252,51752.0
2023-01-13 13:15:00,91.67,91.68,91.46,91.46,41322.0,83.9344,83.9435,83.7421,83.7421,41322.0
2023-01-13 13:20:00,91.45,91.52,91.41,91.52,36976.0,83.7329,83.797,83.6963,83.797,36976.0
2023-01-13 13:25:00,91.52,91.52,91.33,91.43,38465.0,83.797,83.797,83.6231,83.7146,38465.0
2023-01-13 13:30:00,91.44,91.56,91.4,91.55,40897.0,83.7238,83.8336,83.6871,83.8245,40897.0
2023-01-13 13:35:00,91.54,91.54,91.46,91.52,34742.0,83.8153,83.8153,83.7421,83.797,34742.0
2023-01-13 13:40:00,91.52,91.83,91.51,91.81,56546.0,83.797,84.0809,83.7879,84.0625,56546.0
2023-01-13 13:45:00,91.81,91.91,91.77,91.9,38985.0,84.0625,84.1541,84.0259,84.145,38985.0
2023-01-13 13:50:00,91.9,91.94,91.75,91.76,50809.0,84.145,84.1816,84.0076,84.0168,50809.0
2023-01-13 13:55:00,91.75,91.8,91.62,91.8,60133.0,84.0076,84.0534,83.8886,84.0534,60133.0
2023-01-13 14:00:00,91.8,91.83,91.74,91.77,29480.0,84.0534,84.0809,83.9985,84.0259,29480.0
2023-01-13 14:05:00,91.78,91.82,91.7,91.72,29060.0,84.0351,84.0717,83.9618,83.9801,29060.0
2023-01-13 14:10:00,91.71,91.71,91.59,91.65,39672.0,83.971,83.971,83.8611,83.916,39672.0
2023-01-13 14:15:00,91.67,91.72,91.52,91.52,37909.0,83.9344,83.9801,83.797,83.797,37909.0
2023-01-13 14:20:00,91.53,91.64,91.53,91.64,28435.0,83.8062,83.9069,83.8062,83.9069,28435.0
2023-01-13 14:25:00,91.64,91.69,91.56,91.68,34783.0,83.9069,83.9527,83.8336,83.9435,34783.0
2023-01-13 14:30:00,91.7,91.78,91.64,91.68,51506.0,83.9618,84.0351,83.9069,83.9435,51506.0
2023-01-13 14:35:00,91.69,91.74,91.64,91.73,38674.0,83.9527,83.9985,83.9069,83.9893,38674.0
2023-01-13 14:40:00,91.73,91.73,91.66,91.71,47321.0,83.9893,83.9893,83.9252,83.971,47321.0
2023-01-13 14:45:00,91.71,91.77,91.67,91.74,33079.0,83.971,84.0259,83.9344,83.9985,33079.0
2023-01-13 14:50:00,91.75,91.8,91.69,91.7,32878.0,84.0076,84.0534,83.9527,83.9618,32878.0
2023-01-13 14:55:00,91.68,91.79,91.67,91.77,35723.0,83.9435,84.0442,83.9344,84.0259,35723.0
2023-01-13 15:00:00,91.78,91.79,91.65,91.68,41792.0,84.0351,84.0442,83.916,83.9435,41792.0
2023-01-13 15:05:00,91.67,91.7,91.65,91.7,34893.0,83.9344,83.9618,83.916,83.9618,34893.0
2023-01-13 15:10:00,91.7,91.71,91.56,91.62,55185.0,83.9618,83.971,83.8336,83.8886,55185.0
2023-01-13 15:15:00,91.62,91.65,91.55,91.58,69842.0,83.8886,83.916,83.8245,83.852,69842.0
2023-01-13 15:20:00,91.59,91.67,91.55,91.66,90723.0,83.8611,83.9344,83.8245,83.9252,90723.0
2023-01-13 15:25:00,91.66,91.7,91.63,91.65,90352.0,83.9252,83.9618,83.8977,83.916,90352.0
2023-01-13 15:30:00,91.65,91.68,91.56,91.59,79306.0,83.916,83.9435,83.8336,83.8611,79306.0
2023-01-13 15:35:00,91.59,91.81,91.59,91.81,108126.0,83.8611,84.0625,83.8611,84.0625,108126.0
2023-01-13 15:40:00,91.81,91.81,91.71,91.75,136096.0,84.0625,84.0625,83.971,84.0076,136096.0
2023-01-13 15:45:00,91.75,91.95,91.73,91.95,228877.0,84.0076,84.1907,83.9893,84.1907,228877.0
2023-01-13 15:50:00,91.95,91.98,91.67,91.73,394023.0,84.1907,84.2182,83.9344,83.9893,394023.0
2023-01-13 15:55:00,91.73,91.77,91.41,91.62,703356.0,83.9893,84.0259,83.6963,83.8886,703356.0
2023-01-17 09:30:00,95.9,96.24,95.0,95.89,799014.0,87.8074,88.1187,86.9834,87.7983,799014.0
2023-01-17 09:35:00,95.9,96.68,95.74,96.05,686201.0,87.8074,88.5216,87.6609,87.9448,686201.0
2023-01-17 09:40:00,95.98,96.26,95.36,95.97,441542.0,87.8807,88.137,87.313,87.8715,441542.0
2023-01-17 09:45:00,95.99,96.4,95.71,95.9,326202.0,87.8898,88.2652,87.6334,87.8074,326202.0
2023-01-17 09:50:00,95.87,96.97,95.86,96.87,542019.0,87.7799,88.7871,87.7708,88.6956,542019.0
2023-01-17 09:55:00,96.91,97.34,96.43,97.18,469666.0,88.7322,89.1259,88.2927,88.9794,469666.0
2023-01-17 10:00:00,97.16,97.35,96.88,97.05,321859.0,88.9611,89.1351,88.7047,88.8604,321859.0
2023-01-17 10:05:00,97.05,97.6,96.95,97.58,292817.0,88.8604,89.364,88.7688,89.3456,292817.0
2023-01-17 10:10:00,97.58,97.63,97.2,97.62,313417.0,89.3456,89.3914,88.9977,89.3823,313417.0
2023-01-17 10:15:00,97.62,98.05,97.55,97.94,333391.0,89.3823,89.776,89.3182,89.6753,333391.0
2023-01-17 10:20:00,97.93,98.24,97.87,97.99,349362.0,89.6661,89.9499,89.6112,89.721,349362.0
2023-01-17 10:25:00,97.98,98.3,97.95,98.11,298443.0,89.7119,90.0049,89.6844,89.8309,298443.0
2023-01-17 10:30:00,98.1,98.18,97.62,97.77,414853.0,89.8218,89.895,89.3823,89.5196,414853.0
2023-01-17 10:35:00,97.78,97.89,97.53,97.69,311145.0,89.5288,89.6295,89.2999,89.4464,311145.0
2023-01-17 10:40:00,97.72,97.72,97.13,97.5,360748.0,89.4738,89.4738,88.9336,89.2724,360748.0
2023-01-17 10:45:00,97.51,98.01,97.33,97.83,246598.0,89.2815,89.7394,89.1167,89.5745,246598.0
2023-01-17 10:50:00,97.84,98.26,97.8,98.26,281434.0,89.5837,89.9683,89.5471,89.9683,281434.0
2023-01-17 10:55:00,98.27,98.38,98.12,98.26,241878.0,89.9774,90.0781,89.8401,89.9683,241878.0
2023-01-17 11:00:00,98.25,98.31,97.93,97.97,253939.0,89.9591,90.014,89.6661,89.7027,253939.0
2023-01-17 11:05:00,97.95,97.95,97.59,97.61,234788.0,89.6844,89.6844,89.3548,89.3731,234788.0
2023-01-17 11:10:00,97.6,97.61,97.18,97.29,351881.0,89.364,89.3731,88.9794,89.0801,351881.0
2023-01-17 11:15:00,97.27,97.43,97.06,97.16,242358.0,89.0618,89.2083,88.8695,88.9611,242358.0
2023-01-17 11:20:00,97.14,97.17,96.83,96.91,193885.0,88.9428,88.9702,88.6589,88.7322,193885.0
2023-01-17 11:25:00,96.92,97.25,96.91,97.23,184445.0,88.7413,89.0435,88.7322,89.0252,184445.0
2023-01-17 11:30:00,97.21,97.38,97.19,97.27,144380.0,89.0069,89.1625,88.9886,89.0618,144380.0
2023-01-17 11:35:00,97.27,97.28,97.02,97.24,150103.0,89.0618,89.071,88.8329,89.0343,150103.0
2023-01-17 11:40:00,97.24,97.6,97.22,97.5,116400.0,89.0343,89.364,89.016,89.2724,116400.0
2023-01-17 11:45:00,97.5,97.66,97.37,97.52,145583.0,89.2724,89.4189,89.1534,89.2907,145583.0
2023-01-17 11:50:00,97.51,97.69,97.51,97.51,124520.0,89.2815,89.4464,89.2815,89.2815,124520.0
2023-01-17 11:55:00,97.51,97.56,97.31,97.56,150117.0,89.2815,89.3273,89.0984,89.3273,150117.0
2023-01-17 12:00:00,97.57,98.03,97.57,97.9,252107.0,89.3365,89.7577,89.3365,89.6386,252107.0
2023-01-17 12:05:00,97.89,97.97,97.71,97.95,99073.0,89.6295,89.7027,89.4647,89.6844,99073.0
2023-01-17 12:10:00,97.93,97.93,97.51,97.63,151573.0,89.6661,89.6661,89.2815,89.3914,151573.0
2023-01-17 12:15:00,97.62,97.88,97.6,97.87,127376.0,89.3823,89.6203,89.364,89.6112,127376.0
2023-01-17 12:20:00,97.87,97.98,97.8,97.92,164982.0,89.6112,89.7119,89.5471,89.657,164982.0
2023-01-17 12:25:00,97.92,98.07,97.83,98.04,123082.0,89.657,89.7943,89.5745,89.7668,123082.0
2023-01-17 12:30:00,98.04,98.41,98.0,98.3,202845.0,89.7668,90.1056,89.7302,90.0049,202845.0
2023-01-17 12:35:00,98.28,98.45,98.17,98.26,148770.0,89.9866,90.1422,89.8859,89.9683,148770.0
2023-01-17 12:40:00,98.26,98.33,98.2,98.25,139244.0,89.9683,90.0324,89.9133,89.9591,139244.0
2023-01-17 12:45:00,98.25,98.42,98.22,98.39,83536.0,89.9591,90.1148,89.9316,90.0873,83536.0
2023-01-17 12:50:00,98.39,98.39,98.23,98.36,214776.0,90.0873,90.0873,89.9408,90.0598,214776.0
2023-01-17 12:55:00,98.39,98.4,98.25,98.3,91727.0,90.0873,90.0964,89.9591,90.0049,91727.0
2023-01-17 13:00:00,98.29,98.53,98.23,98.42,157202.0,89.9957,90.2155,89.9408,90.1148,157202.0
2023-01-17 13:05:00,98.41,98.67,98.41,98.61,133028.0,90.1056,90.3437,90.1056,90.2887,133028.0
2023-01-17 13:10:00,98.62,98.82,98.48,98.7,193355.0,90.2979,90.481,90.1697,90.3711,193355.0
2023-01-17 13:15:00,98.7,98.84,98.67,98.74,136557.0,90.3711,90.4993,90.3437,90.4078,136557.0
2023-01-17 13:20:00,98.76,98.81,98.57,98.66,117859.0,90.4261,90.4718,90.2521,90.3345,117859.0
2023-01-17 13:25:00,98.66,98.74,98.38,98.42,128140.0,90.3345,90.4078,90.0781,90.1148,128140.0
2023-01-17 13:30:00,98.42,98.55,98.29,98.43,95454.0,90.1148,90.2338,89.9957,90.1239,95454.0
2023-01-17 13:35:00,98.43,98.95,98.34,98.83,187779.0,90.1239,90.6,90.0415,90.4902,187779.0
2023-01-17 13:40:00,98.82,98.95,98.74,98.89,224047.0,90.481,90.6,90.4078,90.5451,224047.0
2023-01-17 13:45:00,98.89,99.06,98.85,98.92,261090.0,90.5451,90.7008,90.5085,90.5726,261090.0
2023-01-17 13:50:00,98.92,99.1,98.86,98.96,181033.0,90.5726,90.7374,90.5176,90.6092,181033.0
2023-01-17 13:55:00,98.95,99.05,98.92,98.93,159444.0,90.6,90.6916,90.5726,90.5817,159444.0
2023-01-17 14:00:00,98.92,99.02,98.8,98.81,162795.0,90.5726,90.6641,90.4627,90.4718,162795.0
2023-01-17 14:05:00,98.84,98.9,98.52,98.59,375847.0,90.4993,90.5543,90.2063,90.2704,375847.0
2023-01-17 14:10:00,98.58,98.75,98.2,98.25,363575.0,90.2613,90.4169,89.9133,89.9591,363575.0
2023-01-17 14:15:00,98.25,98.29,97.78,97.95,630824.0,89.9591,89.9957,89.5288,89.6844,630824.0
2023-01-17 14:20:00,97.94,98.01,97.77,97.83,163751.0,89.6753,89.7394,89.5196,89.5745,163751.0
2023-01-17 14:25:00,97.84,97.89,97.57,97.7,217094.0,89.5837,89.6295,89.3365,89.4555,217094.0
2023-01-17 14:30:00,97.71,98.01,97.7,97.81,218258.0,89.4647,89.7394,89.4555,89.5562,218258.0
2023-01-17 14:35:00,97.82,98.01,97.78,98.0,168175.0,89.5654,89.7394,89.5288,89.7302,168175.0
2023-01-17 14:40:00,98.0,98.02,97.6,97.64,164593.0,89.7302,89.7485,89.364,89.4006,164593.0
2023-01-17 14:45:00,97.64,97.67,97.47,97.5,211311.0,89.4006,89.428,89.2449,89.2724,211311.0
2023-01-17 14:50:00,97.49,97.53,97.36,97.49,219777.0,89.2632,89.2999,89.1442,89.2632,219777.0
2023-01-17 14:55:00,97.49,97.64,97.19,97.49,201537.0,89.2632,89.4006,88.9886,89.2632,201537.0
2023-01-17 15:00:00,97.5,97.54,97.32,97.33,145508.0,89.2724,89.309,89.1076,89.1167,145508.0
2023-01-17 15:05:00,97.33,97.41,97.22,97.32,140195.0,89.1167,89.19,89.016,89.1076,140195.0
2023-01-17 15:10:00,97.32,97.39,96.9,96.9,214939.0,89.1076,89.1717,88.723,88.723,214939.0
2023-01-17 15:15:00,96.91,97.04,96.75,96.81,301460.0,88.7322,88.8512,88.5857,88.6406,301460.0
2023-01-17 15:20:00,96.8,97.05,96.71,96.87,202954.0,88.6315,88.8604,88.5491,88.6956,202954.0
2023-01-17 15:25:00,96.87,97.33,96.84,97.33,193864.0,88.6956,89.1167,88.6681,89.1167,193864.0
2023-01-17 15:30:00,97.32,97.48,97.23,97.29,255283.0,89.1076,89.2541,89.0252,89.0801,255283.0
2023-01-17 15:35:00,97.28,97.43,97.25,97.31,200098.0,89.071,89.2083,89.0435,89.0984,200098.0
2023-01-17 15:40:00,97.31,97.43,97.09,97.1,408243.0,89.0984,89.2083,88.897,88.9061,408243.0
2023-01-17 15:45:00,97.09,97.18,96.91,97.07,361483.0,88.897,88.9794,88.7322,88.8787,361483.0
2023-01-17 15:50:00,97.06,97.12,96.78,96.93,689099.0,88.8695,88.9245,88.6132,88.7505,689099.0
2023-01-17 15:55:00,96.94,97.1,96.92,97.08,1134931.0,88.7596,88.9061,88.7413,88.8878,1134931.0
2023-01-18 09:30:00,96.8,97.3,96.8,97.11,611318.0,88.6315,89.0893,88.6315,88.9153,611318.0
2023-01-18 09:35:00,97.06,97.28,96.55,96.9,221447.0,88.8695,89.071,88.4026,88.723,221447.0
2023-01-18 09:40:00,96.92,97.43,96.92,97.33,263670.0,88.7413,89.2083,88.7413,89.1167,263670.0
2023-01-18 09:45:00,97.32,97.6,97.26,97.45,238103.0,89.1076,89.364,89.0526,89.2266,238103.0
2023-01-18 09:50:00,97.46,97.7,97.44,97.66,189084.0,89.2358,89.4555,89.2175,89.4189,189084.0
2023-01-18 09:55:00,97.67,97.82,97.59,97.78,228204.0,89.428,89.5654,89.3548,89.5288,228204.0
2023-01-18 10:00:00,97.78,97.88,97.55,97.69,303250.0,89.5288,89.6203,89.3182,89.4464,303250.0
2023-01-18 10:05:00,97.69,97.93,97.66,97.77,192434.0,89.4464,89.6661,89.4189,89.5196,192434.0
2023-01-18 10:10:00,97.78,97.95,97.64,97.78,275702.0,89.5288,89.6844,89.4006,89.5288,275702.0
2023-01-18 10:15:00,97.79,97.86,97.19,97.28,172805.0,89.5379,89.602,88.9886,89.071,172805.0
2023-01-18 10:20:00,97.29,97.65,97.2,97.62,116145.0,89.0801,89.4097,88.9977,89.3823,116145.0
2023-01-18 10:25:00,97.62,97.65,97.41,97.5,129599.0,89.3823,89.4097,89.19,89.2724,129599.0
2023-01-18 10:30:00,97.5,97.51,97.21,97.3,142231.0,89.2724,89.2815,89.0069,89.0893,142231.0
2023-01-18 10:35:00,97.31,97.34,96.95,97.04,233243.0,89.0984,89.1259,88.7688,88.8512,233243.0
2023-01-18 10:40:00,97.03,97.03,96.72,96.79,133447.0,88.8421,88.8421,88.5582,88.6223,133447.0
2023-01-18 10:45:00,96.79,96.96,96.77,96.9,125897.0,88.6223,88.778,88.604,88.723,125897.0
2023-01-18 10:50:00,96.9,96.91,96.65,96.69,103263.0,88.723,88.7322,88.4941,88.5307,103263.0
2023-01-18 10:55:00,96.69,96.91,96.5,96.81,192944.0,88.5307,88.7322,88.3568,88.6406,192944.0
2023-01-18 11:00:00,96.8,96.91,96.78,96.86,100499.0,88.6315,88.7322,88.6132,88.6864,100499.0
2023-01-18 11:05:00,96.86,96.86,96.58,96.84,86393.0,88.6864,88.6864,88.43,88.6681,86393.0
2023-01-18 11:10:00,96.86,96.9,96.78,96.86,67192.0,88.6864,88.723,88.6132,88.6864,67192.0
2023-01-18 11:15:00,96.85,96.9,96.76,96.88,87477.0,88.6772,88.723,88.5948,88.7047,87477.0
2023-01-18 11:20:00,96.87,96.87,96.6,96.64,57392.0,88.6956,88.6956,88.4483,88.485,57392.0
2023-01-18 11:25:00,96.66,96.9,96.65,96.87,80613.0,88.5033,88.723,88.4941,88.6956,80613.0
2023-01-18 11:30:00,96.85,96.95,96.78,96.93,66341.0,88.6772,88.7688,88.6132,88.7505,66341.0
2023-01-18 11:35:00,96.94,96.96,96.79,96.83,69361.0,88.7596,88.778,88.6223,88.6589,69361.0
2023-01-18 11:40:00,96.83,96.96,96.76,96.81,75859.0,88.6589,88.778,88.5948,88.6406,75859.0
2023-01-18 11:45:00,96.8,96.96,96.74,96.95,94000.0,88.6315,88.778,88.5765,88.7688,94000.0
2023-01-18 11:50:00,96.94,97.02,96.83,97.0,82218.0,88.7596,88.8329,88.6589,88.8146,82218.0
2023-01-18 11:55:00,97.0,97.24,97.0,97.19,57831.0,88.8146,89.0343,88.8146,88.9886,57831.0
2023-01-18 12:00:00,97.2,97.26,97.14,97.17,67957.0,88.9977,89.0526,88.9428,88.9702,67957.0
2023-01-18 12:05:00,97.18,97.25,97.0,97.09,74956.0,88.9794,89.0435,88.8146,88.897,74956.0
2023-01-18 12:10:00,97.08,97.22,97.04,97.2,43207.0,88.8878,89.016,88.8512,88.9977,43207.0
2023-01-18 12:15:00,97.19,97.19,97.0,97.03,61635.0,88.9886,88.9886,88.8146,88.8421,61635.0
2023-01-18 12:20:00,97.03,97.11,96.98,97.07,53803.0,88.8421,88.9153,88.7963,88.8787,53803.0
2023-01-18 12:25:00,97.06,97.07,96.92,97.03,84500.0,88.8695,88.8787,88.7413,88.8421,84500.0
2023-01-18 12:30:00,97.05,97.06,96.8,96.85,95053.0,88.8604,88.8695,88.6315,88.6772,95053.0
2023-01-18 12:35:00,96.86,96.89,96.75,96.77,86488.0,88.6864,88.7139,88.5857,88.604,86488.0
2023-01-18 12:40:00,96.77,96.81,96.7,96.71,98426.0,88.604,88.6406,88.5399,88.5491,98426.0
2023-01-18 12:45:00,96.71,96.81,96.62,96.7,71849.0,88.5491,88.6406,88.4667,88.5399,71849.0
2023-01-18 12:50:00,96.7,96.75,96.58,96.64,83959.0,88.5399,88.5857,88.43,88.485,83959.0
2023-01-18 12:55:00,96.64,96.66,96.56,96.6,55361.0,88.485,88.5033,88.4117,88.4483,55361.0
2023-01-18 13:00:00,96.6,96.65,96.48,96.52,71065.0,88.4483,88.4941,88.3385,88.3751,71065.0
2023-01-18 13:05:00,96.53,96.57,96.39,96.48,62283.0,88.3842,88.4209,88.2561,88.3385,62283.0
2023-01-18 13:10:00,96.48,96.52,96.41,96.45,65189.0,88.3385,88.3751,88.2744,88.311,65189.0
2023-01-18 13:15:00,96.45,96.46,96.33,96.38,76840.0,88.311,88.3202,88.2011,88.2469,76840.0
2023-01-18 13:20:00,96.37,96.6,96.35,96.59,57989.0,88.2377,88.4483,88.2194,88.4392,57989.0
2023-01-18 13:25:00,96.6,96.67,96.59,96.67,67287.0,88.4483,88.5124,88.4392,88.5124,67287.0
2023-01-18 13:30:00,96.68,96.79,96.66,96.67,65982.0,88.5216,88.6223,88.5033,88.5124,65982.0
2023-01-18 13:35:00,96.67,96.76,96.66,96.73,50130.0,88.5124,88.5948,88.5033,88.5674,50130.0
2023-01-18 13:40:00,96.72,96.84,96.72,96.81,57639.0,88.5582,88.6681,88.5582,88.6406,57639.0
2023-01-18 13:45:00,96.8,96.86,96.69,96.7,72447.0,88.6315,88.6864,88.5307,88.5399,72447.0
2023-01-18 13:50:00,96.69,96.75,96.63,96.72,75290.0,88.5307,88.5857,88.4758,88.5582,75290.0
2023-01-18 13:55:00,96.71,96.73,96.59,96.66,62646.0,88.5491,88.5674,88.4392,88.5033,62646.0
2023-01-18 14:00:00,96.66,96.72,96.61,96.7,76388.0,88.5033,88.5582,88.4575,88.5399,76388.0
2023-01-18 14:05:00,96.7,96.73,96.61,96.68,68860.0,88.5399,88.5674,88.4575,88.5216,68860.0
2023-01-18 14:10:00,96.68,96.76,96.68,96.75,70546.0,88.5216,88.5948,88.5216,88.5857,70546.0
2023-01-18 14:15:00,96.75,96.76,96.69,96.75,58251.0,88.5857,88.5948,88.5307,88.5857,58251.0
2023-01-18 14:20:00,96.74,96.81,96.73,96.78,106788.0,88.5765,88.6406,88.5674,88.6132,106788.0
2023-01-18 14:25:00,96.8,96.97,96.76,96.96,85343.0,88.6315,88.7871,88.5948,88.778,85343.0
2023-01-18 14:30:00,96.96,97.06,96.94,96.94,95020.0,88.778,88.8695,88.7596,88.7596,95020.0
2023-01-18 14:35:00,96.94,97.01,96.9,96.97,73507.0,88.7596,88.8237,88.723,88.7871,73507.0
2023-01-18 14:40:00,96.98,96.99,96.79,96.85,70802.0,88.7963,88.8054,88.6223,88.6772,70802.0
2023-01-18 14:45:00,96.85,96.88,96.79,96.84,50690.0,88.6772,88.7047,88.6223,88.6681,50690.0
2023-01-18 14:50:00,96.84,96.97,96.83,96.96,70470.0,88.6681,88.7871,88.6589,88.778,70470.0
2023-01-18 14:55:00,96.95,96.99,96.87,96.91,63201.0,88.7688,88.8054,88.6956,88.7322,63201.0
2023-01-18 15:00:00,96.9,96.96,96.88,96.92,77145.0,88.723,88.778,88.7047,88.7413,77145.0
2023-01-18 15:05:00,96.92,96.99,96.88,96.91,65197.0,88.7413,88.8054,88.7047,88.7322,65197.0
2023-01-18 15:10:00,96.91,97.01,96.85,96.88,121806.0,88.7322,88.8237,88.6772,88.7047,121806.0
2023-01-18 15:15:00,96.9,96.94,96.8,96.87,86647.0,88.723,88.7596,88.6315,88.6956,86647.0
2023-01-18 15:20:00,96.88,96.97,96.87,96.93,85215.0,88.7047,88.7871,88.6956,88.7505,85215.0
2023-01-18 15:25:00,96.92,96.99,96.88,96.97,86307.0,88.7413,88.8054,88.7047,88.7871,86307.0
2023-01-18 15:30:00,96.96,96.96,96.45,96.48,195746.0,88.778,88.778,88.311,88.3385,195746.0
2023-01-18 15:35:00,96.48,96.65,96.43,96.64,183576.0,88.3385,88.4941,88.2927,88.485,183576.0
2023-01-18 15:40:00,96.64,96.69,96.59,96.66,158228.0,88.485,88.5307,88.4392,88.5033,158228.0
2023-01-18 15:45:00,96.67,96.77,96.65,96.72,221788.0,88.5124,88.604,88.4941,88.5582,221788.0
2023-01-18 15:50:00,96.7,96.83,96.66,96.81,369564.0,88.5399,88.6589,88.5033,88.6406,369564.0
2023-01-18 15:55:00,96.81,96.9,96.5,96.54,991604.0,88.6406,88.723,88.3568,88.3934,991604.0
2023-01-19 09:30:00,94.61,94.98,94.06,94.59,846878.0,86.6263,86.965,86.1227,86.608,846878.0
2023-01-19 09:35:00,94.59,94.6,94.08,94.56,233644.0,86.608,86.6171,86.141,86.5805,233644.0
2023-01-19 09:40:00,94.57,94.75,94.1,94.2,228907.0,86.5896,86.7545,86.1593,86.2509,228907.0
2023-01-19 09:45:00,94.16,94.19,93.9,94.02,192034.0,86.2142,86.2417,85.9762,86.0861,192034.0
2023-01-19 09:50:00,94.0,94.28,93.74,93.97,263886.0,86.0677,86.3241,85.8297,86.0403,263886.0
2023-01-19 09:55:00,93.99,94.11,93.75,94.01,199314.0,86.0586,86.1685,85.8388,86.0769,199314.0
2023-01-19 10:00:00,94.01,94.18,93.6,93.69,206080.0,86.0769,86.2326,85.7015,85.7839,206080.0
2023-01-19 10:05:00,93.7,94.49,93.69,94.45,187584.0,85.7931,86.5164,85.7839,86.4798,187584.0
2023-01-19 10:10:00,94.45,94.45,93.98,94.0,172695.0,86.4798,86.4798,86.0494,86.0677,172695.0
2023-01-19 10:15:00,94.02,94.13,93.8,94.08,170718.0,86.0861,86.1868,85.8846,86.141,170718.0
2023-01-19 10:20:00,94.06,94.08,93.87,93.94,88514.0,86.1227,86.141,85.9487,86.0128,88514.0
2023-01-19 10:25:00,93.93,94.1,93.82,94.01,81622.0,86.0036,86.1593,85.9029,86.0769,81622.0
2023-01-19 10:30:00,93.99,94.09,93.84,94.02,138066.0,86.0586,86.1501,85.9212,86.0861,138066.0
2023-01-19 10:35:00,94.03,94.08,93.82,93.96,111986.0,86.0952,86.141,85.9029,86.0311,111986.0
2023-01-19 10:40:00,93.96,94.17,93.69,93.83,116248.0,86.0311,86.2234,85.7839,85.9121,116248.0
2023-01-19 10:45:00,93.82,93.83,93.56,93.7,137825.0,85.9029,85.9121,85.6649,85.7931,137825.0
2023-01-19 10:50:00,93.7,93.73,93.53,93.72,113456.0,85.7931,85.8205,85.6374,85.8114,113456.0
2023-01-19 10:55:00,93.72,93.73,93.43,93.61,86855.0,85.8114,85.8205,85.5458,85.7107,86855.0
2023-01-19 11:00:00,93.6,93.63,93.28,93.32,71682.0,85.7015,85.729,85.4085,85.4451,71682.0
2023-01-19 11:05:00,93.32,93.39,93.21,93.36,99854.0,85.4451,85.5092,85.3444,85.4817,99854.0
2023-01-19 11:10:00,93.36,93.53,93.13,93.41,259271.0,85.4817,85.6374,85.2712,85.5275,259271.0
2023-01-19 11:15:00,93.42,93.45,92.94,93.06,117073.0,85.5367,85.5642,85.0972,85.2071,117073.0
2023-01-19 11:20:00,93.07,93.24,93.05,93.08,120610.0,85.2162,85.3719,85.1979,85.2254,120610.0
2023-01-19 11:25:00,93.09,93.33,93.01,93.09,129546.0,85.2345,85.4543,85.1613,85.2345,129546.0
2023-01-19 11:30:00,93.09,93.45,93.07,93.39,107035.0,85.2345,85.5642,85.2162,85.5092,107035.0
2023-01-19 11:35:00,93.4,93.56,93.4,93.48,78376.0,85.5184,85.6649,85.5184,85.5916,78376.0
2023-01-19 11:40:00,93.48,93.48,93.1,93.14,64875.0,85.5916,85.5916,85.2437,85.2803,64875.0
2023-01-19 11:45:00,93.15,93.26,93.09,93.11,104679.0,85.2895,85.3902,85.2345,85.2528,104679.0
2023-01-19 11:50:00,93.11,93.27,93.1,93.27,58889.0,85.2528,85.3993,85.2437,85.3993,58889.0
2023-01-19 11:55:00,93.28,93.43,93.2,93.42,82364.0,85.4085,85.5458,85.3353,85.5367,82364.0
2023-01-19 12:00:00,93.42,93.63,93.35,93.6,90269.0,85.5367,85.729,85.4726,85.7015,90269.0
2023-01-19 12:05:00,93.6,93.85,93.56,93.85,74761.0,85.7015,85.9304,85.6649,85.9304,74761.0
2023-01-19 12:10:00,93.84,94.0,93.72,93.81,127243.0,85.9212,86.0677,85.8114,85.8938,127243.0
2023-01-19 12:15:00,93.81,93.98,93.77,93.84,73534.0,85.8938,86.0494,85.8572,85.9212,73534.0
2023-01-19 12:20:00,93.83,93.86,93.53,93.58,66316.0,85.9121,85.9396,85.6374,85.6832,66316.0
2023-01-19 12:25:00,93.59,93.65,93.42,93.45,64978.0,85.6923,85.7473,85.5367,85.5642,64978.0
2023-01-19 12:30:00,93.45,93.59,93.39,93.58,63227.0,85.5642,85.6923,85.5092,85.6832,63227.0
2023-01-19 12:35:00,93.56,93.65,93.48,93.57,51275.0,85.6649,85.7473,85.5916,85.674,51275.0
2023-01-19 12:40:00,93.57,93.64,93.49,93.54,36209.0,85.674,85.7381,85.6008,85.6466,36209.0
2023-01-19 12:45:00,93.53,93.6,93.31,93.31,48247.0,85.6374,85.7015,85.436,85.436,48247.0
2023-01-19 12:50:00,93.32,93.45,93.31,93.35,41439.0,85.4451,85.5642,85.436,85.4726,41439.0
2023-01-19 12:55:00,93.35,93.68,93.3,93.68,81936.0,85.4726,85.7747,85.4268,85.7747,81936.0
2023-01-19 13:00:00,93.68,93.79,93.61,93.67,54202.0,85.7747,85.8755,85.7107,85.7656,54202.0
2023-01-19 13:05:00,93.68,93.75,93.53,93.74,37707.0,85.7747,85.8388,85.6374,85.8297,37707.0
2023-01-19 13:10:00,93.74,93.79,93.63,93.73,69355.0,85.8297,85.8755,85.729,85.8205,69355.0
2023-01-19 13:15:00,93.73,93.82,93.64,93.81,43717.0,85.8205,85.9029,85.7381,85.8938,43717.0
2023-01-19 13:20:00,93.82,93.96,93.78,93.92,64330.0,85.9029,86.0311,85.8663,85.9945,64330.0
2023-01-19 13:25:00,93.93,94.0,93.85,93.96,78986.0,86.0036,86.0677,85.9304,86.0311,78986.0
2023-01-19 13:30:00,93.97,94.13,93.93,93.99,81827.0,86.0403,86.1868,86.0036,86.0586,81827.0
2023-01-19 13:35:00,94.0,94.14,93.99,94.14,62479.0,86.0677,86.1959,86.0586,86.1959,62479.0
2023-01-19 13:40:00,94.12,94.25,94.09,94.14,77791.0,86.1776,86.2966,86.1501,86.1959,77791.0
2023-01-19 13:45:00,94.15,94.17,94.05,94.1,80629.0,86.2051,86.2234,86.1135,86.1593,80629.0
2023-01-19 13:50:00,94.11,94.11,94.0,94.03,68025.0,86.1685,86.1685,86.0677,86.0952,68025.0
2023-01-19 13:55:00,94.02,94.13,94.0,94.07,63300.0,86.0861,86.1868,86.0677,86.1318,63300.0
2023-01-19 14:00:00,94.06,94.09,93.85,93.92,80786.0,86.1227,86.1501,85.9304,85.9945,80786.0
2023-01-19 14:05:00,93.92,93.94,93.79,93.89,44965.0,85.9945,86.0128,85.8755,85.967,44965.0
2023-01-19 14:10:00,93.88,94.12,93.87,94.12,83414.0,85.9579,86.1776,85.9487,86.1776,83414.0
2023-01-19 14:15:00,94.12,94.19,94.07,94.18,71637.0,86.1776,86.2417,86.1318,86.2326,71637.0
2023-01-19 14:20:00,94.19,94.33,94.16,94.33,64575.0,86.2417,86.3699,86.2142,86.3699,64575.0
2023-01-19 14:25:00,94.34,94.37,94.27,94.35,47626.0,86.3791,86.4065,86.315,86.3882,47626.0
2023-01-19 14:30:00,94.35,94.35,94.23,94.29,50142.0,86.3882,86.3882,86.2783,86.3333,50142.0
2023-01-19 14:35:00,94.3,94.45,94.3,94.37,67558.0,86.3424,86.4798,86.3424,86.4065,67558.0
2023-01-19 14:40:00,94.36,94.56,94.31,94.52,72727.0,86.3974,86.5805,86.3516,86.5439,72727.0
2023-01-19 14:45:00,94.52,94.57,94.45,94.5,68542.0,86.5439,86.5896,86.4798,86.5255,68542.0
2023-01-19 14:50:00,94.49,94.49,94.37,94.4,62963.0,86.5164,86.5164,86.4065,86.434,62963.0
2023-01-19 14:55:00,94.4,94.54,94.33,94.34,91405.0,86.434,86.5622,86.3699,86.3791,91405.0
2023-01-19 15:00:00,94.35,94.57,94.35,94.54,74227.0,86.3882,86.5896,86.3882,86.5622,74227.0
2023-01-19 15:05:00,94.53,94.57,94.4,94.47,68191.0,86.553,86.5896,86.434,86.4981,68191.0
2023-01-19 15:10:00,94.47,94.53,94.39,94.5,78999.0,86.4981,86.553,86.4248,86.5255,78999.0
2023-01-19 15:15:00,94.51,94.57,94.36,94.41,64960.0,86.5347,86.5896,86.3974,86.4431,64960.0
2023-01-19 15:20:00,94.42,94.53,94.38,94.52,98584.0,86.4523,86.553,86.4157,86.5439,98584.0
2023-01-19 15:25:00,94.52,94.57,94.47,94.49,98324.0,86.5439,86.5896,86.4981,86.5164,98324.0
2023-01-19 15:30:00,94.5,94.52,94.3,94.47,202882.0,86.5255,86.5439,86.3424,86.4981,202882.0
2023-01-19 15:35:00,94.48,94.49,94.34,94.43,94418.0,86.5072,86.5164,86.3791,86.4615,94418.0
2023-01-19 15:40:00,94.42,94.45,94.24,94.27,126870.0,86.4523,86.4798,86.2875,86.315,126870.0
2023-01-19 15:45:00,94.26,94.31,94.16,94.28,155481.0,86.3058,86.3516,86.2142,86.3241,155481.0
2023-01-19 15:50:00,94.29,94.37,94.11,94.22,281991.0,86.3333,86.4065,86.1685,86.2692,281991.0
2023-01-19 15:55:00,94.22,94.27,94.08,94.17,621092.0,86.2692,86.315,86.141,86.2234,621092.0
2023-01-20 09:30:00,94.13,94.4,93.88,93.97,669318.0,86.1868,86.434,85.9579,86.0403,669318.0
2023-01-20 09:35:00,93.96,94.33,93.93,94.31,62319.0,86.0311,86.3699,86.0036,86.3516,62319.0
2023-01-20 09:40:00,94.32,94.58,94.2,94.58,78410.0,86.3607,86.5988,86.2509,86.5988,78410.0
2023-01-20 09:45:00,94.58,94.68,94.45,94.58,64065.0,86.5988,86.6904,86.4798,86.5988,64065.0
2023-01-20 09:50:00,94.58,94.6,94.3,94.35,73575.0,86.5988,86.6171,86.3424,86.3882,73575.0
2023-01-20 09:55:00,94.36,94.88,94.35,94.86,98947.0,86.3974,86.8735,86.3882,86.8552,98947.0
2023-01-20 10:00:00,94.86,94.9,94.69,94.79,92928.0,86.8552,86.8918,86.6995,86.7911,92928.0
2023-01-20 10:05:00,94.77,94.95,94.77,94.88,73520.0,86.7728,86.9376,86.7728,86.8735,73520.0
2023-01-20 10:10:00,94.9,94.94,94.54,94.59,68888.0,86.8918,86.9284,86.5622,86.608,68888.0
2023-01-20 10:15:00,94.59,94.66,94.46,94.46,59262.0,86.608,86.672,86.4889,86.4889,59262.0
2023-01-20 10:20:00,94.45,94.54,94.25,94.51,68355.0,86.4798,86.5622,86.2966,86.5347,68355.0
2023-01-20 10:25:00,94.53,94.66,94.41,94.65,41955.0,86.553,86.672,86.4431,86.6629,41955.0
2023-01-20 10:30:00,94.66,94.69,94.46,94.56,57087.0,86.672,86.6995,86.4889,86.5805,57087.0
2023-01-20 10:35:00,94.56,94.63,94.45,94.5,32505.0,86.5805,86.6446,86.4798,86.5255,32505.0
2023-01-20 10:40:00,94.49,94.52,94.41,94.47,51568.0,86.5164,86.5439,86.4431,86.4981,51568.0
2023-01-20 10:45:00,94.48,94.55,94.45,94.47,44604.0,86.5072,86.5713,86.4798,86.4981,44604.0
2023-01-20 10:50:00,94.47,94.49,94.34,94.49,49539.0,86.4981,86.5164,86.3791,86.5164,49539.0
2023-01-20 10:55:00,94.48,94.49,94.2,94.2,54435.0,86.5072,86.5164,86.2509,86.2509,54435.0
2023-01-20 11:00:00,94.2,94.33,94.17,94.31,52088.0,86.2509,86.3699,86.2234,86.3516,52088.0
2023-01-20 11:05:00,94.32,94.47,94.24,94.47,38349.0,86.3607,86.4981,86.2875,86.4981,38349.0
2023-01-20 11:10:00,94.48,94.63,94.47,94.54,44753.0,86.5072,86.6446,86.4981,86.5622,44753.0
2023-01-20 11:15:00,94.53,94.58,94.43,94.47,37291.0,86.553,86.5988,86.4615,86.4981,37291.0
2023-01-20 11:20:00,94.48,94.5,94.31,94.4,34978.0,86.5072,86.5255,86.3516,86.434,34978.0
2023-01-20 11:25:00,94.38,94.46,94.3,94.45,36461.0,86.4157,86.4889,86.3424,86.4798,36461.0
2023-01-20 11:30:00,94.46,94.5,94.14,94.33,80048.0,86.4889,86.5255,86.1959,86.3699,80048.0
2023-01-20 11:35:00,94.31,94.42,94.25,94.34,59820.0,86.3516,86.4523,86.2966,86.3791,59820.0
2023-01-20 11:40:00,94.28,94.47,94.25,94.42,65547.0,86.3241,86.4981,86.2966,86.4523,65547.0
2023-01-20 11:45:00,94.42,94.47,94.32,94.37,59897.0,86.4523,86.4981,86.3607,86.4065,59897.0
2023-01-20 11:50:00,94.37,94.4,94.21,94.26,66793.0,86.4065,86.434,86.26,86.3058,66793.0
2023-01-20 11:55:00,94.28,94.41,94.23,94.39,40899.0,86.3241,86.4431,86.2783,86.4248,40899.0
2023-01-20 12:00:00,94.39,94.59,94.39,94.52,39574.0,86.4248,86.608,86.4248,86.5439,39574.0
2023-01-20 12:05:00,94.52,94.58,94.43,94.57,33323.0,86.5439,86.5988,86.4615,86.5896,33323.0
2023-01-20 12:10:00,94.58,94.75,94.52,94.75,39810.0,86.5988,86.7545,86.5439,86.7545,39810.0
2023-01-20 12:15:00,94.75,94.78,94.68,94.73,42432.0,86.7545,86.7819,86.6904,86.7361,42432.0
2023-01-20 12:20:00,94.72,94.77,94.62,94.74,34039.0,86.727,86.7728,86.6354,86.7453,34039.0
2023-01-20 12:25:00,94.74,94.86,94.74,94.79,63661.0,86.7453,86.8552,86.7453,86.7911,63661.0
2023-01-20 12:30:00,94.8,94.8,94.57,94.8,65024.0,86.8002,86.8002,86.5896,86.8002,65024.0
2023-01-20 12:35:00,94.8,94.87,94.7,94.87,34231.0,86.8002,86.8643,86.7087,86.8643,34231.0
2023-01-20 12:40:00,94.87,94.99,94.85,94.87,62673.0,86.8643,86.9742,86.846,86.8643,62673.0
2023-01-20 12:45:00,94.87,94.87,94.75,94.81,28854.0,86.8643,86.8643,86.7545,86.8094,28854.0
2023-01-20 12:50:00,94.8,94.87,94.73,94.84,29183.0,86.8002,86.8643,86.7361,86.8369,29183.0
2023-01-20 12:55:00,94.86,94.86,94.72,94.75,45971.0,86.8552,86.8552,86.727,86.7545,45971.0
2023-01-20 13:00:00,94.76,94.84,94.72,94.83,68512.0,86.7636,86.8369,86.727,86.8277,68512.0
2023-01-20 13:05:00,94.83,94.88,94.71,94.87,95121.0,86.8277,86.8735,86.7178,86.8643,95121.0
2023-01-20 13:10:00,94.85,94.86,94.66,94.8,36249.0,86.846,86.8552,86.672,86.8002,36249.0
2023-01-20 13:15:00,94.81,94.97,94.76,94.77,48821.0,86.8094,86.9559,86.7636,86.7728,48821.0
2023-01-20 13:20:00,94.76,94.93,94.73,94.93,39893.0,86.7636,86.9193,86.7361,86.9193,39893.0
2023-01-20 13:25:00,94.93,94.97,94.79,94.95,47149.0,86.9193,86.9559,86.7911,86.9376,47149.0
2023-01-20 13:30:00,94.97,95.15,94.95,95.09,143973.0,86.9559,87.1207,86.9376,87.0658,143973.0
2023-01-20 13:35:00,95.09,95.28,95.07,95.18,58351.0,87.0658,87.2397,87.0474,87.1482,58351.0
2023-01-20 13:40:00,95.18,95.2,95.07,95.12,55623.0,87.1482,87.1665,87.0474,87.0932,55623.0
2023-01-20 13:45:00,95.12,95.34,95.12,95.31,67516.0,87.0932,87.2947,87.0932,87.2672,67516.0
2023-01-20 13:50:00,95.31,95.37,95.25,95.3,45690.0,87.2672,87.3221,87.2123,87.258,45690.0
2023-01-20 13:55:00,95.29,95.36,95.26,95.31,41402.0,87.2489,87.313,87.2214,87.2672,41402.0
2023-01-20 14:00:00,95.31,95.39,95.29,95.29,45950.0,87.2672,87.3404,87.2489,87.2489,45950.0
2023-01-20 14:05:00,95.3,95.32,95.19,95.24,56324.0,87.258,87.2764,87.1573,87.2031,56324.0
2023-01-20 14:10:00,95.24,95.28,95.13,95.23,43038.0,87.2031,87.2397,87.1024,87.1939,43038.0
2023-01-20 14:15:00,95.27,95.32,95.22,95.26,32308.0,87.2306,87.2764,87.1848,87.2214,32308.0
2023-01-20 14:20:00,95.27,95.33,95.18,95.31,66303.0,87.2306,87.2855,87.1482,87.2672,66303.0
2023-01-20 14:25:00,95.32,95.35,95.3,95.31,38601.0,87.2764,87.3038,87.258,87.2672,38601.0
2023-01-20 14:30:00,95.31,95.4,95.3,95.38,32152.0,87.2672,87.3496,87.258,87.3313,32152.0
2023-01-20 14:35:00,95.37,95.45,95.37,95.45,25389.0,87.3221,87.3954,87.3221,87.3954,25389.0
2023-01-20 14:40:00,95.44,95.54,95.43,95.49,69651.0,87.3862,87.4778,87.3771,87.432,69651.0
2023-01-20 14:45:00,95.48,95.5,95.39,95.4,47789.0,87.4229,87.4412,87.3404,87.3496,47789.0
2023-01-20 14:50:00,95.4,95.56,95.4,95.53,31899.0,87.3496,87.4961,87.3496,87.4686,31899.0
2023-01-20 14:55:00,95.53,95.64,95.51,95.64,38487.0,87.4686,87.5694,87.4503,87.5694,38487.0
2023-01-20 15:00:00,95.64,95.77,95.64,95.7,65958.0,87.5694,87.6884,87.5694,87.6243,65958.0
2023-01-20 15:05:00,95.71,95.73,95.63,95.64,75201.0,87.6334,87.6518,87.5602,87.5694,75201.0
2023-01-20 15:10:00,95.65,95.83,95.65,95.81,46654.0,87.5785,87.7433,87.5785,87.725,46654.0
2023-01-20 15:15:00,95.83,95.97,95.82,95.95,97176.0,87.7433,87.8715,87.7342,87.8532,97176.0
2023-01-20 15:20:00,95.96,95.98,95.72,95.79,68809.0,87.8623,87.8807,87.6426,87.7067,68809.0
2023-01-20 15:25:00,95.8,95.85,95.76,95.83,69847.0,87.7158,87.7616,87.6792,87.7433,69847.0
2023-01-20 15:30:00,95.84,95.86,95.76,95.78,76972.0,87.7525,87.7708,87.6792,87.6975,76972.0
2023-01-20 15:35:00,95.78,95.79,95.67,95.79,125166.0,87.6975,87.7067,87.5968,87.7067,125166.0
2023-01-20 15:40:00,95.79,95.87,95.75,95.81,97508.0,87.7067,87.7799,87.6701,87.725,97508.0
2023-01-20 15:45:00,95.81,95.97,95.75,95.95,135793.0,87.725,87.8715,87.6701,87.8532,135793.0
2023-01-20 15:50:00,95.95,96.14,95.86,96.13,244097.0,87.8532,88.0272,87.7708,88.018,244097.0
2023-01-20 15:55:00,96.13,96.28,96.08,96.22,673557.0,88.018,88.1553,87.9722,88.1004,673557.0
2023-01-23 09:30:00,95.87,96.33,95.55,95.82,420149.0,87.7799,88.2011,87.4869,87.7342,420149.0
2023-01-23 09:35:00,95.78,95.85,95.49,95.72,112523.0,87.6975,87.7616,87.432,87.6426,112523.0
2023-01-23 09:40:00,95.76,95.92,95.72,95.83,77949.0,87.6792,87.8257,87.6426,87.7433,77949.0
2023-01-23 09:45:00,95.81,96.1,95.73,96.03,70137.0,87.725,87.9905,87.6518,87.9264,70137.0
2023-01-23 09:50:00,96.04,96.31,96.03,96.07,95139.0,87.9356,88.1828,87.9264,87.9631,95139.0
2023-01-23 09:55:00,96.08,96.21,95.86,96.04,45301.0,87.9722,88.0913,87.7708,87.9356,45301.0
2023-01-23 10:00:00,96.02,96.14,95.73,95.74,72795.0,87.9173,88.0272,87.6518,87.6609,72795.0
2023-01-23 10:05:00,95.73,95.9,95.62,95.82,52772.0,87.6518,87.8074,87.551,87.7342,52772.0
2023-01-23 10:10:00,95.81,96.19,95.74,96.1,90759.0,87.725,88.0729,87.6609,87.9905,90759.0
2023-01-23 10:15:00,96.11,96.23,96.04,96.1,100916.0,87.9997,88.1096,87.9356,87.9905,100916.0
2023-01-23 10:20:00,96.1,96.21,96.02,96.19,48868.0,87.9905,88.0913,87.9173,88.0729,48868.0
2023-01-23 10:25:00,96.2,96.26,96.1,96.11,59804.0,88.0821,88.137,87.9905,87.9997,59804.0
2023-01-23 10:30:00,96.11,96.24,96.01,96.05,39069.0,87.9997,88.1187,87.9081,87.9448,39069.0
2023-01-23 10:35:00,96.05,96.07,95.94,96.0,66368.0,87.9448,87.9631,87.844,87.899,66368.0
2023-01-23 10:40:00,95.99,96.01,95.86,95.9,53964.0,87.8898,87.9081,87.7708,87.8074,53964.0
2023-01-23 10:45:00,95.92,96.09,95.85,96.09,48247.0,87.8257,87.9814,87.7616,87.9814,48247.0
2023-01-23 10:50:00,96.09,96.18,96.04,96.12,74977.0,87.9814,88.0638,87.9356,88.0088,74977.0
2023-01-23 10:55:00,96.12,96.27,96.08,96.19,49340.0,88.0088,88.1462,87.9722,88.0729,49340.0
2023-01-23 11:00:00,96.19,96.42,96.09,96.37,58327.0,88.0729,88.2835,87.9814,88.2377,58327.0
2023-01-23 11:05:00,96.36,96.44,96.31,96.34,61780.0,88.2286,88.3018,88.1828,88.2103,61780.0
2023-01-23 11:10:00,96.34,96.54,96.28,96.44,85188.0,88.2103,88.3934,88.1553,88.3018,85188.0
2023-01-23 11:15:00,96.43,96.5,96.3,96.5,59042.0,88.2927,88.3568,88.1737,88.3568,59042.0
2023-01-23 11:20:00,96.5,96.55,96.37,96.46,57491.0,88.3568,88.4026,88.2377,88.3202,57491.0
2023-01-23 11:25:00,96.45,96.45,96.24,96.25,64014.0,88.311,88.311,88.1187,88.1279,64014.0
2023-01-23 11:30:00,96.25,96.29,96.14,96.17,66186.0,88.1279,88.1645,88.0272,88.0546,66186.0
2023-01-23 11:35:00,96.17,96.35,96.16,96.3,44540.0,88.0546,88.2194,88.0455,88.1737,44540.0
2023-01-23 11:40:00,96.3,96.32,96.22,96.29,41976.0,88.1737,88.192,88.1004,88.1645,41976.0
2023-01-23 11:45:00,96.3,96.36,96.18,96.35,55356.0,88.1737,88.2286,88.0638,88.2194,55356.0
2023-01-23 11:50:00,96.36,96.37,96.25,96.27,35377.0,88.2286,88.2377,88.1279,88.1462,35377.0
2023-01-23 11:55:00,96.27,96.36,96.21,96.26,35619.0,88.1462,88.2286,88.0913,88.137,35619.0
2023-01-23 12:00:00,96.26,96.32,96.2,96.25,25780.0,88.137,88.192,88.0821,88.1279,25780.0
2023-01-23 12:05:00,96.25,96.3,96.05,96.07,42941.0,88.1279,88.1737,87.9448,87.9631,42941.0
2023-01-23 12:10:00,96.08,96.24,96.07,96.15,57315.0,87.9722,88.1187,87.9631,88.0363,57315.0
2023-01-23 12:15:00,96.13,96.2,95.97,96.16,43185.0,88.018,88.0821,87.8715,88.0455,43185.0
2023-01-23 12:20:00,96.16,96.2,96.06,96.19,72761.0,88.0455,88.0821,87.9539,88.0729,72761.0
2023-01-23 12:25:00,96.19,96.19,96.1,96.12,35901.0,88.0729,88.0729,87.9905,88.0088,35901.0
2023-01-23 12:30:00,96.13,96.23,96.12,96.22,43156.0,88.018,88.1096,88.0088,88.1004,43156.0
2023-01-23 12:35:00,96.21,96.28,96.2,96.23,56935.0,88.0913,88.1553,88.0821,88.1096,56935.0
2023-01-23 12:40:00,96.23,96.24,96.16,96.23,42769.0,88.1096,88.1187,88.0455,88.1096,42769.0
2023-01-23 12:45:00,96.23,96.23,96.1,96.15,34980.0,88.1096,88.1096,87.9905,88.0363,34980.0
2023-01-23 12:50:00,96.14,96.24,96.07,96.23,41721.0,88.0272,88.1187,87.9631,88.1096,41721.0
2023-01-23 12:55:00,96.23,96.27,96.2,96.22,36119.0,88.1096,88.1462,88.0821,88.1004,36119.0
2023-01-23 13:00:00,96.22,96.26,96.15,96.17,36695.0,88.1004,88.137,88.0363,88.0546,36695.0
2023-01-23 13:05:00,96.17,96.17,96.06,96.09,65360.0,88.0546,88.0546,87.9539,87.9814,65360.0
2023-01-23 13:10:00,96.1,96.22,96.09,96.17,24482.0,87.9905,88.1004,87.9814,88.0546,24482.0
2023-01-23 13:15:00,96.16,96.28,96.13,96.25,23617.0,88.0455,88.1553,88.018,88.1279,23617.0
2023-01-23 13:20:00,96.25,96.36,96.25,96.33,31408.0,88.1279,88.2286,88.1279,88.2011,31408.0
2023-01-23 13:25:00,96.33,96.56,96.33,96.53,89525.0,88.2011,88.4117,88.2011,88.3842,89525.0
2023-01-23 13:30:00,96.53,96.65,96.53,96.61,63891.0,88.3842,88.4941,88.3842,88.4575,63891.0
2023-01-23 13:35:00,96.61,96.84,96.6,96.84,68212.0,88.4575,88.6681,88.4483,88.6681,68212.0
2023-01-23 13:40:00,96.84,97.05,96.84,97.05,87835.0,88.6681,88.8604,88.6681,88.8604,87835.0
2023-01-23 13:45:00,97.05,97.19,96.98,97.15,83694.0,88.8604,88.9886,88.7963,88.9519,83694.0
2023-01-23 13:50:00,97.15,97.18,97.02,97.04,47242.0,88.9519,88.9794,88.8329,88.8512,47242.0
2023-01-23 13:55:00,97.04,97.09,96.91,96.93,57678.0,88.8512,88.897,88.7322,88.7505,57678.0
2023-01-23 14:00:00,96.92,96.99,96.8,96.8,113478.0,88.7413,88.8054,88.6315,88.6315,113478.0
2023-01-23 14:05:00,96.8,96.95,96.8,96.92,55381.0,88.6315,88.7688,88.6315,88.7413,55381.0
2023-01-23 14:10:00,96.9,96.95,96.82,96.85,31185.0,88.723,88.7688,88.6498,88.6772,31185.0
2023-01-23 14:15:00,96.85,96.85,96.79,96.84,30296.0,88.6772,88.6772,88.6223,88.6681,30296.0
2023-01-23 14:20:00,96.84,96.89,96.79,96.8,47364.0,88.6681,88.7139,88.6223,88.6315,47364.0
2023-01-23 14:25:00,96.79,96.79,96.61,96.69,55813.0,88.6223,88.6223,88.4575,88.5307,55813.0
2023-01-23 14:30:00,96.67,96.72,96.5,96.5,30132.0,88.5124,88.5582,88.3568,88.3568,30132.0
2023-01-23 14:35:00,96.48,96.51,96.21,96.25,68024.0,88.3385,88.3659,88.0913,88.1279,68024.0
2023-01-23 14:40:00,96.25,96.29,96.13,96.26,59932.0,88.1279,88.1645,88.018,88.137,59932.0
2023-01-23 14:45:00,96.24,96.24,95.95,96.07,57768.0,88.1187,88.1187,87.8532,87.9631,57768.0
2023-01-23 14:50:00,96.04,96.04,95.89,95.97,27471.0,87.9356,87.9356,87.7983,87.8715,27471.0
2023-01-23 14:55:00,95.98,96.13,95.95,96.08,43302.0,87.8807,88.018,87.8532,87.9722,43302.0
2023-01-23 15:00:00,96.07,96.1,95.97,95.98,34435.0,87.9631,87.9905,87.8715,87.8807,34435.0
2023-01-23 15:05:00,95.97,96.11,95.91,96.11,33111.0,87.8715,87.9997,87.8166,87.9997,33111.0
2023-01-23 15:10:00,96.11,96.24,96.02,96.21,46099.0,87.9997,88.1187,87.9173,88.0913,46099.0
2023-01-23 15:15:00,96.22,96.28,96.14,96.25,64417.0,88.1004,88.1553,88.0272,88.1279,64417.0
2023-01-23 15:20:00,96.24,96.3,96.18,96.3,35668.0,88.1187,88.1737,88.0638,88.1737,35668.0
2023-01-23 15:25:00,96.29,96.29,96.13,96.28,80293.0,88.1645,88.1645,88.018,88.1553,80293.0
2023-01-23 15:30:00,96.28,96.31,96.14,96.3,68254.0,88.1553,88.1828,88.0272,88.1737,68254.0
2023-01-23 15:35:00,96.29,96.47,96.24,96.42,67198.0,88.1645,88.3293,88.1187,88.2835,67198.0
2023-01-23 15:40:00,96.42,96.64,96.33,96.63,84456.0,88.2835,88.485,88.2011,88.4758,84456.0
2023-01-23 15:45:00,96.63,96.83,96.62,96.77,302588.0,88.4758,88.6589,88.4667,88.604,302588.0
2023-01-23 15:50:00,96.78,97.03,96.73,97.01,234960.0,88.6132,88.8421,88.5674,88.8237,234960.0
2023-01-23 15:55:00,97.0,97.22,96.99,97.11,609645.0,88.8146,89.016,88.8054,88.9153,609645.0
2023-01-24 09:30:00,85.15,96.81,85.15,89.18,76298.0,77.9646,88.6406,77.9646,81.6545,76298.0
2023-01-24 09:35:00,95.95,96.68,92.92,95.71,132416.0,87.8532,88.5216,85.0789,87.6334,132416.0
2023-01-24 09:40:00,95.71,96.5,95.71,96.5,123467.0,87.6334,88.3568,87.6334,88.3568,123467.0
2023-01-24 09:45:00,96.5,96.76,96.25,96.66,58526.0,88.3568,88.5948,88.1279,88.5033,58526.0
2023-01-24 09:50:00,96.66,96.67,96.32,96.44,41246.0,88.5033,88.5124,88.192,88.3018,41246.0
2023-01-24 09:55:00,96.44,96.44,95.5,95.56,64761.0,88.3018,88.3018,87.4412,87.4961,64761.0
2023-01-24 10:00:00,95.57,95.96,95.57,95.78,57947.0,87.5053,87.8623,87.5053,87.6975,57947.0
2023-01-24 10:05:00,95.78,95.9,95.56,95.88,44022.0,87.6975,87.8074,87.4961,87.7891,44022.0
2023-01-24 10:10:00,95.86,96.38,95.81,96.36,42766.0,87.7708,88.2469,87.725,88.2286,42766.0
2023-01-24 10:15:00,96.41,96.52,96.16,96.16,35130.0,88.2744,88.3751,88.0455,88.0455,35130.0
2023-01-24 10:20:00,96.18,96.44,96.16,96.17,24961.0,88.0638,88.3018,88.0455,88.0546,24961.0
2023-01-24 10:25:00,96.17,96.52,96.17,96.51,29671.0,88.0546,88.3751,88.0546,88.3659,29671.0
2023-01-24 10:30:00,96.52,96.62,96.44,96.61,36484.0,88.3751,88.4667,88.3018,88.4575,36484.0
2023-01-24 10:35:00,96.61,96.61,96.39,96.52,44046.0,88.4575,88.4575,88.2561,88.3751,44046.0
2023-01-24 10:40:00,96.52,96.52,96.22,96.3,69521.0,88.3751,88.3751,88.1004,88.1737,69521.0
2023-01-24 10:45:00,96.3,96.49,96.26,96.41,58259.0,88.1737,88.3476,88.137,88.2744,58259.0
2023-01-24 10:50:00,96.41,96.53,96.41,96.41,45601.0,88.2744,88.3842,88.2744,88.2744,45601.0
2023-01-24 10:55:00,96.4,96.81,96.37,96.81,55886.0,88.2652,88.6406,88.2377,88.6406,55886.0
2023-01-24 11:00:00,96.81,96.81,96.65,96.68,35594.0,88.6406,88.6406,88.4941,88.5216,35594.0
2023-01-24 11:05:00,96.68,96.74,96.59,96.66,45802.0,88.5216,88.5765,88.4392,88.5033,45802.0
2023-01-24 11:10:00,96.67,96.79,96.5,96.64,45279.0,88.5124,88.6223,88.3568,88.485,45279.0
2023-01-24 11:15:00,96.64,96.64,96.35,96.39,35807.0,88.485,88.485,88.2194,88.2561,35807.0
2023-01-24 11:20:00,96.38,96.56,96.35,96.51,30687.0,88.2469,88.4117,88.2194,88.3659,30687.0
2023-01-24 11:25:00,96.5,96.51,96.29,96.42,21626.0,88.3568,88.3659,88.1645,88.2835,21626.0
2023-01-24 11:30:00,96.42,96.42,96.17,96.18,27687.0,88.2835,88.2835,88.0546,88.0638,27687.0
2023-01-24 11:35:00,96.17,96.31,96.09,96.14,30153.0,88.0546,88.1828,87.9814,88.0272,30153.0
2023-01-24 11:40:00,96.15,96.27,96.1,96.13,70899.0,88.0363,88.1462,87.9905,88.018,70899.0
2023-01-24 11:45:00,96.15,96.26,95.92,95.96,44281.0,88.0363,88.137,87.8257,87.8623,44281.0
2023-01-24 11:50:00,95.95,96.05,95.92,95.98,35172.0,87.8532,87.9448,87.8257,87.8807,35172.0
2023-01-24 11:55:00,95.98,96.26,95.98,96.23,21188.0,87.8807,88.137,87.8807,88.1096,21188.0
2023-01-24 12:00:00,96.23,96.23,96.01,96.07,16500.0,88.1096,88.1096,87.9081,87.9631,16500.0
2023-01-24 12:05:00,96.07,96.19,96.06,96.19,14872.0,87.9631,88.0729,87.9539,88.0729,14872.0
2023-01-24 12:10:00,96.21,96.35,96.21,96.34,19591.0,88.0913,88.2194,88.0913,88.2103,19591.0
2023-01-24 12:15:00,96.34,96.35,96.16,96.25,33691.0,88.2103,88.2194,88.0455,88.1279,33691.0
2023-01-24 12:20:00,96.26,96.28,96.2,96.23,13306.0,88.137,88.1553,88.0821,88.1096,13306.0
2023-01-24 12:25:00,96.24,96.24,96.11,96.12,15226.0,88.1187,88.1187,87.9997,88.0088,15226.0
2023-01-24 12:30:00,96.11,96.34,96.08,96.32,31053.0,87.9997,88.2103,87.9722,88.192,31053.0
2023-01-24 12:35:00,96.33,96.36,96.3,96.34,18416.0,88.2011,88.2286,88.1737,88.2103,18416.0
2023-01-24 12:40:00,96.34,96.34,96.21,96.21,20325.0,88.2103,88.2103,88.0913,88.0913,20325.0
2023-01-24 12:45:00,96.18,96.34,96.14,96.34,24611.0,88.0638,88.2103,88.0272,88.2103,24611.0
2023-01-24 12:50:00,96.34,96.39,96.24,96.25,27214.0,88.2103,88.2561,88.1187,88.1279,27214.0
2023-01-24 12:55:00,96.26,96.31,96.24,96.28,19655.0,88.137,88.1828,88.1187,88.1553,19655.0
2023-01-24 13:00:00,96.28,96.35,96.23,96.23,26056.0,88.1553,88.2194,88.1096,88.1096,26056.0
2023-01-24 13:05:00,96.23,96.31,96.17,96.31,21809.0,88.1096,88.1828,88.0546,88.1828,21809.0
2023-01-24 13:10:00,96.29,96.47,96.29,96.36,23560.0,88.1645,88.3293,88.1645,88.2286,23560.0
2023-01-24 13:15:00,96.35,96.43,96.32,96.42,16204.0,88.2194,88.2927,88.192,88.2835,16204.0
2023-01-24 13:20:00,96.41,96.43,96.25,96.27,18149.0,88.2744,88.2927,88.1279,88.1462,18149.0
2023-01-24 13:25:00,96.27,96.45,96.24,96.45,18753.0,88.1462,88.311,88.1187,88.311,18753.0
2023-01-24 13:30:00,96.46,96.55,96.45,96.48,23054.0,88.3202,88.4026,88.311,88.3385,23054.0
2023-01-24 13:35:00,96.5,96.5,96.44,96.48,20758.0,88.3568,88.3568,88.3018,88.3385,20758.0
2023-01-24 13:40:00,96.47,96.61,96.45,96.59,25458.0,88.3293,88.4575,88.311,88.4392,25458.0
2023-01-24 13:45:00,96.59,96.63,96.54,96.63,10232.0,88.4392,88.4758,88.3934,88.4758,10232.0
2023-01-24 13:50:00,96.64,96.64,96.55,96.63,21556.0,88.485,88.485,88.4026,88.4758,21556.0
2023-01-24 13:55:00,96.64,96.7,96.51,96.51,19283.0,88.485,88.5399,88.3659,88.3659,19283.0
2023-01-24 14:00:00,96.52,96.55,96.23,96.24,29256.0,88.3751,88.4026,88.1096,88.1187,29256.0
2023-01-24 14:05:00,96.24,96.33,96.23,96.32,21134.0,88.1187,88.2011,88.1096,88.192,21134.0
2023-01-24 14:10:00,96.32,96.34,96.29,96.29,10853.0,88.192,88.2103,88.1645,88.1645,10853.0
2023-01-24 14:15:00,96.29,96.34,96.25,96.27,19380.0,88.1645,88.2103,88.1279,88.1462,19380.0
2023-01-24 14:20:00,96.28,96.28,96.21,96.26,20651.0,88.1553,88.1553,88.0913,88.137,20651.0
2023-01-24 14:25:00,96.26,96.36,96.24,96.33,23498.0,88.137,88.2286,88.1187,88.2011,23498.0
2023-01-24 14:30:00,96.34,96.39,96.33,96.37,18895.0,88.2103,88.2561,88.2011,88.2377,18895.0
2023-01-24 14:35:00,96.36,96.38,96.28,96.29,16711.0,88.2286,88.2469,88.1553,88.1645,16711.0
2023-01-24 14:40:00,96.3,96.3,96.18,96.21,22864.0,88.1737,88.1737,88.0638,88.0913,22864.0
2023-01-24 14:45:00,96.22,96.34,96.21,96.27,30767.0,88.1004,88.2103,88.0913,88.1462,30767.0
2023-01-24 14:50:00,96.26,96.31,96.21,96.3,22289.0,88.137,88.1828,88.0913,88.1737,22289.0
2023-01-24 14:55:00,96.31,96.39,96.3,96.33,18870.0,88.1828,88.2561,88.1737,88.2011,18870.0
2023-01-24 15:00:00,96.34,96.41,96.32,96.41,26220.0,88.2103,88.2744,88.192,88.2744,26220.0
2023-01-24 15:05:00,96.4,96.41,96.33,96.33,46954.0,88.2652,88.2744,88.2011,88.2011,46954.0
2023-01-24 15:10:00,96.33,96.33,96.16,96.16,41710.0,88.2011,88.2011,88.0455,88.0455,41710.0
2023-01-24 15:15:00,96.17,96.28,96.15,96.2,47533.0,88.0546,88.1553,88.0363,88.0821,47533.0
2023-01-24 15:20:00,96.2,96.21,96.12,96.16,33134.0,88.0821,88.0913,88.0088,88.0455,33134.0
2023-01-24 15:25:00,96.15,96.17,96.08,96.16,33551.0,88.0363,88.0546,87.9722,88.0455,33551.0
2023-01-24 15:30:00,96.16,96.16,95.97,95.97,44895.0,88.0455,88.0455,87.8715,87.8715,44895.0
2023-01-24 15:35:00,95.97,95.98,95.9,95.9,45745.0,87.8715,87.8807,87.8074,87.8074,45745.0
2023-01-24 15:40:00,95.9,95.9,95.67,95.7,68404.0,87.8074,87.8074,87.5968,87.6243,68404.0
2023-01-24 15:45:00,95.7,95.73,95.62,95.63,62210.0,87.6243,87.6518,87.551,87.5602,62210.0
2023-01-24 15:50:00,95.62,95.72,95.5,95.51,115136.0,87.551,87.6426,87.4412,87.4503,115136.0
2023-01-24 15:55:00,95.51,95.66,95.5,95.51,329454.0,87.4503,87.5877,87.4412,87.4503,329454.0
2023-01-25 09:30:00,94.88,94.9,94.56,94.82,112583.0,86.8735,86.8918,86.5805,86.8185,112583.0
2023-01-25 09:35:00,94.84,95.26,94.76,95.0,68465.0,86.8369,87.2214,86.7636,86.9834,68465.0
2023-01-25 09:40:00,95.0,95.46,94.98,95.34,52967.0,86.9834,87.4045,86.965,87.2947,52967.0
2023-01-25 09:45:00,95.3,95.35,95.07,95.13,50429.0,87.258,87.3038,87.0474,87.1024,50429.0
2023-01-25 09:50:00,95.1,95.13,94.93,94.94,42973.0,87.0749,87.1024,86.9193,86.9284,42973.0
2023-01-25 09:55:00,94.94,94.97,94.63,94.67,72794.0,86.9284,86.9559,86.6446,86.6812,72794.0
2023-01-25 10:00:00,94.68,94.9,94.62,94.81,95981.0,86.6904,86.8918,86.6354,86.8094,95981.0
2023-01-25 10:05:00,94.79,95.14,94.79,94.98,62274.0,86.7911,87.1115,86.7911,86.965,62274.0
2023-01-25 10:10:00,95.01,95.08,94.71,94.71,31775.0,86.9925,87.0566,86.7178,86.7178,31775.0
2023-01-25 10:15:00,94.7,94.91,94.63,94.78,34366.0,86.7087,86.901,86.6446,86.7819,34366.0
2023-01-25 10:20:00,94.77,94.8,94.66,94.66,21316.0,86.7728,86.8002,86.672,86.672,21316.0
2023-01-25 10:25:00,94.67,94.73,94.56,94.72,22853.0,86.6812,86.7361,86.5805,86.727,22853.0
2023-01-25 10:30:00,94.73,94.92,94.68,94.73,35934.0,86.7361,86.9101,86.6904,86.7361,35934.0
2023-01-25 10:35:00,94.71,94.79,94.51,94.57,31317.0,86.7178,86.7911,86.5347,86.5896,31317.0
2023-01-25 10:40:00,94.58,94.75,94.54,94.7,31429.0,86.5988,86.7545,86.5622,86.7087,31429.0
2023-01-25 10:45:00,94.69,94.83,94.64,94.75,60214.0,86.6995,86.8277,86.6537,86.7545,60214.0
2023-01-25 10:50:00,94.73,94.73,94.58,94.62,112171.0,86.7361,86.7361,86.5988,86.6354,112171.0
2023-01-25 10:55:00,94.62,94.7,94.55,94.68,81648.0,86.6354,86.7087,86.5713,86.6904,81648.0
2023-01-25 11:00:00,94.69,94.71,94.53,94.6,46584.0,86.6995,86.7178,86.553,86.6171,46584.0
2023-01-25 11:05:00,94.59,94.6,94.44,94.51,43129.0,86.608,86.6171,86.4706,86.5347,43129.0
2023-01-25 11:10:00,94.5,94.68,94.44,94.68,40099.0,86.5255,86.6904,86.4706,86.6904,40099.0
2023-01-25 11:15:00,94.68,94.82,94.63,94.79,34236.0,86.6904,86.8185,86.6446,86.7911,34236.0
2023-01-25 11:20:00,94.78,94.87,94.69,94.75,29328.0,86.7819,86.8643,86.6995,86.7545,29328.0
2023-01-25 11:25:00,94.75,94.77,94.6,94.62,26274.0,86.7545,86.7728,86.6171,86.6354,26274.0
2023-01-25 11:30:00,94.65,94.74,94.61,94.72,29364.0,86.6629,86.7453,86.6263,86.727,29364.0
2023-01-25 11:35:00,94.73,94.77,94.64,94.75,30838.0,86.7361,86.7728,86.6537,86.7545,30838.0
2023-01-25 11:40:00,94.75,94.77,94.67,94.67,27046.0,86.7545,86.7728,86.6812,86.6812,27046.0
2023-01-25 11:45:00,94.67,94.69,94.6,94.65,29088.0,86.6812,86.6995,86.6171,86.6629,29088.0
2023-01-25 11:50:00,94.65,94.91,94.59,94.82,19799.0,86.6629,86.901,86.608,86.8185,19799.0
2023-01-25 11:55:00,94.82,94.87,94.76,94.84,17320.0,86.8185,86.8643,86.7636,86.8369,17320.0
2023-01-25 12:00:00,94.84,94.89,94.72,94.74,21394.0,86.8369,86.8826,86.727,86.7453,21394.0
2023-01-25 12:05:00,94.75,94.89,94.74,94.81,25859.0,86.7545,86.8826,86.7453,86.8094,25859.0
2023-01-25 12:10:00,94.82,94.85,94.73,94.78,26807.0,86.8185,86.846,86.7361,86.7819,26807.0
2023-01-25 12:15:00,94.78,94.84,94.77,94.79,22747.0,86.7819,86.8369,86.7728,86.7911,22747.0
2023-01-25 12:20:00,94.77,94.81,94.59,94.59,19431.0,86.7728,86.8094,86.608,86.608,19431.0
2023-01-25 12:25:00,94.6,94.6,94.51,94.58,46850.0,86.6171,86.6171,86.5347,86.5988,46850.0
2023-01-25 12:30:00,94.58,94.7,94.58,94.67,29126.0,86.5988,86.7087,86.5988,86.6812,29126.0
2023-01-25 12:35:00,94.67,94.79,94.67,94.77,48887.0,86.6812,86.7911,86.6812,86.7728,48887.0
2023-01-25 12:40:00,94.77,94.87,94.76,94.8,19936.0,86.7728,86.8643,86.7636,86.8002,19936.0
2023-01-25 12:45:00,94.79,94.95,94.79,94.93,40400.0,86.7911,86.9376,86.7911,86.9193,40400.0
2023-01-25 12:50:00,94.93,94.98,94.92,94.96,21479.0,86.9193,86.965,86.9101,86.9467,21479.0
2023-01-25 12:55:00,94.98,95.01,94.88,94.92,48490.0,86.965,86.9925,86.8735,86.9101,48490.0
2023-01-25 13:00:00,94.92,95.04,94.84,94.84,48815.0,86.9101,87.02,86.8369,86.8369,48815.0
2023-01-25 13:05:00,94.83,94.93,94.83,94.9,17215.0,86.8277,86.9193,86.8277,86.8918,17215.0
2023-01-25 13:10:00,94.91,95.01,94.91,94.98,15510.0,86.901,86.9925,86.901,86.965,15510.0
2023-01-25 13:15:00,94.99,95.03,94.96,95.0,30647.0,86.9742,87.0108,86.9467,86.9834,30647.0
2023-01-25 13:20:00,95.0,95.12,94.99,95.1,56720.0,86.9834,87.0932,86.9742,87.0749,56720.0
2023-01-25 13:25:00,95.09,95.22,95.08,95.2,31732.0,87.0658,87.1848,87.0566,87.1665,31732.0
2023-01-25 13:30:00,95.2,95.23,95.15,95.17,31810.0,87.1665,87.1939,87.1207,87.139,31810.0
2023-01-25 13:35:00,95.18,95.2,95.11,95.11,36578.0,87.1482,87.1665,87.0841,87.0841,36578.0
2023-01-25 13:40:00,95.12,95.29,95.12,95.25,47185.0,87.0932,87.2489,87.0932,87.2123,47185.0
2023-01-25 13:45:00,95.26,95.47,95.26,95.44,49702.0,87.2214,87.4137,87.2214,87.3862,49702.0
2023-01-25 13:50:00,95.44,95.52,95.41,95.41,60502.0,87.3862,87.4595,87.3588,87.3588,60502.0
2023-01-25 13:55:00,95.42,95.44,95.4,95.43,29636.0,87.3679,87.3862,87.3496,87.3771,29636.0
2023-01-25 14:00:00,95.43,95.44,95.33,95.38,29014.0,87.3771,87.3862,87.2855,87.3313,29014.0
2023-01-25 14:05:00,95.37,95.5,95.36,95.48,35444.0,87.3221,87.4412,87.313,87.4229,35444.0
2023-01-25 14:10:00,95.48,95.74,95.47,95.68,40394.0,87.4229,87.6609,87.4137,87.606,40394.0
2023-01-25 14:15:00,95.68,95.76,95.62,95.64,39096.0,87.606,87.6792,87.551,87.5694,39096.0
2023-01-25 14:20:00,95.65,95.67,95.46,95.5,30460.0,87.5785,87.5968,87.4045,87.4412,30460.0
2023-01-25 14:25:00,95.5,95.51,95.43,95.48,41694.0,87.4412,87.4503,87.3771,87.4229,41694.0
2023-01-25 14:30:00,95.49,95.54,95.46,95.48,26718.0,87.432,87.4778,87.4045,87.4229,26718.0
2023-01-25 14:35:00,95.49,95.58,95.47,95.58,31552.0,87.432,87.5144,87.4137,87.5144,31552.0
2023-01-25 14:40:00,95.57,95.67,95.56,95.67,27485.0,87.5053,87.5968,87.4961,87.5968,27485.0
2023-01-25 14:45:00,95.67,95.7,95.62,95.65,39880.0,87.5968,87.6243,87.551,87.5785,39880.0
2023-01-25 14:50:00,95.65,95.79,95.65,95.77,80634.0,87.5785,87.7067,87.5785,87.6884,80634.0
2023-01-25 14:55:00,95.77,95.93,95.77,95.85,102147.0,87.6884,87.8349,87.6884,87.7616,102147.0
2023-01-25 15:00:00,95.85,95.9,95.81,95.83,59363.0,87.7616,87.8074,87.725,87.7433,59363.0
2023-01-25 15:05:00,95.83,95.89,95.79,95.82,57969.0,87.7433,87.7983,87.7067,87.7342,57969.0
2023-01-25 15:10:00,95.83,95.85,95.68,95.73,93213.0,87.7433,87.7616,87.606,87.6518,93213.0
2023-01-25 15:15:00,95.75,95.79,95.67,95.71,74991.0,87.6701,87.7067,87.5968,87.6334,74991.0
2023-01-25 15:20:00,95.71,95.73,95.59,95.66,96794.0,87.6334,87.6518,87.5236,87.5877,96794.0
2023-01-25 15:25:00,95.66,95.74,95.65,95.71,48763.0,87.5877,87.6609,87.5785,87.6334,48763.0
2023-01-25 15:30:00,95.7,95.75,95.68,95.75,57651.0,87.6243,87.6701,87.606,87.6701,57651.0
2023-01-25 15:35:00,95.74,95.76,95.61,95.7,54739.0,87.6609,87.6792,87.5419,87.6243,54739.0
2023-01-25 15:40:00,95.69,95.76,95.66,95.68,102292.0,87.6151,87.6792,87.5877,87.606,102292.0
2023-01-25 15:45:00,95.68,95.71,95.55,95.59,78047.0,87.606,87.6334,87.4869,87.5236,78047.0
2023-01-25 15:50:00,95.58,95.62,95.47,95.52,120413.0,87.5144,87.551,87.4137,87.4595,120413.0
2023-01-25 15:55:00,95.52,95.69,95.51,95.65,292995.0,87.4595,87.6151,87.4503,87.5785,292995.0
2023-01-26 09:30:00,96.22,96.54,96.16,96.4,99635.0,88.1004,88.3934,88.0455,88.2652,99635.0
2023-01-26 09:35:00,96.4,96.5,95.97,96.17,64062.0,88.2652,88.3568,87.8715,88.0546,64062.0
2023-01-26 09:40:00,96.16,96.35,95.73,95.73,155796.0,88.0455,88.2194,87.6518,87.6518,155796.0
2023-01-26 09:45:00,95.76,95.87,95.63,95.64,140600.0,87.6792,87.7799,87.5602,87.5694,140600.0
2023-01-26 09:50:00,95.64,95.81,95.56,95.58,54734.0,87.5694,87.725,87.4961,87.5144,54734.0
2023-01-26 09:55:00,95.59,95.68,95.39,95.61,50647.0,87.5236,87.606,87.3404,87.5419,50647.0
2023-01-26 10:00:00,95.63,95.67,95.35,95.59,45366.0,87.5602,87.5968,87.3038,87.5236,45366.0
2023-01-26 10:05:00,95.59,95.68,95.37,95.43,45823.0,87.5236,87.606,87.3221,87.3771,45823.0
2023-01-26 10:10:00,95.42,95.66,95.31,95.58,39003.0,87.3679,87.5877,87.2672,87.5144,39003.0
2023-01-26 10:15:00,95.59,95.72,95.57,95.69,58843.0,87.5236,87.6426,87.5053,87.6151,58843.0
2023-01-26 10:20:00,95.7,95.96,95.62,95.96,32515.0,87.6243,87.8623,87.551,87.8623,32515.0
2023-01-26 10:25:00,95.97,95.98,95.73,95.85,25913.0,87.8715,87.8807,87.6518,87.7616,25913.0
2023-01-26 10:30:00,95.86,96.05,95.74,95.99,48857.0,87.7708,87.9448,87.6609,87.8898,48857.0
2023-01-26 10:35:00,96.01,96.01,95.66,95.68,24973.0,87.9081,87.9081,87.5877,87.606,24973.0
2023-01-26 10:40:00,95.71,95.86,95.69,95.75,23757.0,87.6334,87.7708,87.6151,87.6701,23757.0
2023-01-26 10:45:00,95.73,95.84,95.67,95.82,45657.0,87.6518,87.7525,87.5968,87.7342,45657.0
2023-01-26 10:50:00,95.81,95.85,95.52,95.52,65947.0,87.725,87.7616,87.4595,87.4595,65947.0
2023-01-26 10:55:00,95.5,95.53,95.38,95.5,46458.0,87.4412,87.4686,87.3313,87.4412,46458.0
2023-01-26 11:00:00,95.51,95.67,95.43,95.64,28703.0,87.4503,87.5968,87.3771,87.5694,28703.0
2023-01-26 11:05:00,95.64,95.69,95.46,95.49,23169.0,87.5694,87.6151,87.4045,87.432,23169.0
2023-01-26 11:10:00,95.51,95.79,95.51,95.78,42610.0,87.4503,87.7067,87.4503,87.6975,42610.0
2023-01-26 11:15:00,95.78,95.89,95.73,95.78,17910.0,87.6975,87.7983,87.6518,87.6975,17910.0
2023-01-26 11:20:00,95.77,95.78,95.46,95.46,31458.0,87.6884,87.6975,87.4045,87.4045,31458.0
2023-01-26 11:25:00,95.48,95.72,95.46,95.72,23658.0,87.4229,87.6426,87.4045,87.6426,23658.0
2023-01-26 11:30:00,95.7,95.77,95.62,95.7,19360.0,87.6243,87.6884,87.551,87.6243,19360.0
2023-01-26 11:35:00,95.7,95.79,95.62,95.66,22890.0,87.6243,87.7067,87.551,87.5877,22890.0
2023-01-26 11:40:00,95.65,95.83,95.56,95.81,22042.0,87.5785,87.7433,87.4961,87.725,22042.0
2023-01-26 11:45:00,95.8,95.81,95.69,95.76,16676.0,87.7158,87.725,87.6151,87.6792,16676.0
2023-01-26 11:50:00,95.77,95.77,95.55,95.57,85660.0,87.6884,87.6884,87.4869,87.5053,85660.0
2023-01-26 11:55:00,95.57,95.6,95.47,95.57,82848.0,87.5053,87.5327,87.4137,87.5053,82848.0
2023-01-26 12:00:00,95.57,95.67,95.41,95.41,69566.0,87.5053,87.5968,87.3588,87.3588,69566.0
2023-01-26 12:05:00,95.41,95.57,95.4,95.55,40994.0,87.3588,87.5053,87.3496,87.4869,40994.0
2023-01-26 12:10:00,95.56,95.66,95.54,95.56,26911.0,87.4961,87.5877,87.4778,87.4961,26911.0
2023-01-26 12:15:00,95.56,95.56,95.37,95.42,29028.0,87.4961,87.4961,87.3221,87.3679,29028.0
2023-01-26 12:20:00,95.42,95.52,95.37,95.45,36028.0,87.3679,87.4595,87.3221,87.3954,36028.0
2023-01-26 12:25:00,95.45,95.63,95.45,95.61,26307.0,87.3954,87.5602,87.3954,87.5419,26307.0
2023-01-26 12:30:00,95.61,95.68,95.58,95.62,32940.0,87.5419,87.606,87.5144,87.551,32940.0
2023-01-26 12:35:00,95.61,95.73,95.61,95.71,17942.0,87.5419,87.6518,87.5419,87.6334,17942.0
2023-01-26 12:40:00,95.7,95.8,95.6,95.65,35442.0,87.6243,87.7158,87.5327,87.5785,35442.0
2023-01-26 12:45:00,95.64,95.65,95.49,95.58,37581.0,87.5694,87.5785,87.432,87.5144,37581.0
2023-01-26 12:50:00,95.59,95.79,95.57,95.73,30185.0,87.5236,87.7067,87.5053,87.6518,30185.0
2023-01-26 12:55:00,95.73,95.74,95.59,95.59,21880.0,87.6518,87.6609,87.5236,87.5236,21880.0
2023-01-26 13:00:00,95.59,95.78,95.59,95.75,42789.0,87.5236,87.6975,87.5236,87.6701,42789.0
2023-01-26 13:05:00,95.75,95.77,95.59,95.66,41555.0,87.6701,87.6884,87.5236,87.5877,41555.0
2023-01-26 13:10:00,95.66,95.75,95.66,95.71,46721.0,87.5877,87.6701,87.5877,87.6334,46721.0
2023-01-26 13:15:00,95.7,95.73,95.69,95.7,35694.0,87.6243,87.6518,87.6151,87.6243,35694.0
2023-01-26 13:20:00,95.71,95.8,95.7,95.78,51510.0,87.6334,87.7158,87.6243,87.6975,51510.0
2023-01-26 13:25:00,95.79,95.89,95.76,95.79,46093.0,87.7067,87.7983,87.6792,87.7067,46093.0
2023-01-26 13:30:00,95.8,95.91,95.75,95.75,40078.0,87.7158,87.8166,87.6701,87.6701,40078.0
2023-01-26 13:35:00,95.75,95.87,95.71,95.87,29486.0,87.6701,87.7799,87.6334,87.7799,29486.0
2023-01-26 13:40:00,95.89,95.9,95.82,95.82,21574.0,87.7983,87.8074,87.7342,87.7342,21574.0
2023-01-26 13:45:00,95.83,95.87,95.78,95.81,32141.0,87.7433,87.7799,87.6975,87.725,32141.0
2023-01-26 13:50:00,95.82,95.86,95.75,95.78,43026.0,87.7342,87.7708,87.6701,87.6975,43026.0
2023-01-26 13:55:00,95.77,95.8,95.73,95.8,49467.0,87.6884,87.7158,87.6518,87.7158,49467.0
2023-01-26 14:00:00,95.8,95.86,95.71,95.81,32006.0,87.7158,87.7708,87.6334,87.725,32006.0
2023-01-26 14:05:00,95.82,95.95,95.82,95.94,24960.0,87.7342,87.8532,87.7342,87.844,24960.0
2023-01-26 14:10:00,95.95,95.97,95.9,95.91,30227.0,87.8532,87.8715,87.8074,87.8166,30227.0
2023-01-26 14:15:00,95.91,95.94,95.84,95.86,67802.0,87.8166,87.844,87.7525,87.7708,67802.0
2023-01-26 14:20:00,95.86,96.03,95.85,96.03,33892.0,87.7708,87.9264,87.7616,87.9264,33892.0
2023-01-26 14:25:00,96.02,96.04,95.85,95.96,27548.0,87.9173,87.9356,87.7616,87.8623,27548.0
2023-01-26 14:30:00,95.96,96.04,95.95,95.98,34747.0,87.8623,87.9356,87.8532,87.8807,34747.0
2023-01-26 14:35:00,95.99,96.08,95.99,96.03,30846.0,87.8898,87.9722,87.8898,87.9264,30846.0
2023-01-26 14:40:00,96.03,96.16,96.03,96.11,34893.0,87.9264,88.0455,87.9264,87.9997,34893.0
2023-01-26 14:45:00,96.12,96.17,96.08,96.14,36359.0,88.0088,88.0546,87.9722,88.0272,36359.0
2023-01-26 14:50:00,96.14,96.14,96.08,96.12,39259.0,88.0272,88.0272,87.9722,88.0088,39259.0
2023-01-26 14:55:00,96.11,96.24,96.11,96.13,46926.0,87.9997,88.1187,87.9997,88.018,46926.0
2023-01-26 15:00:00,96.14,96.19,96.08,96.13,43233.0,88.0272,88.0729,87.9722,88.018,43233.0
2023-01-26 15:05:00,96.15,96.16,96.04,96.07,22373.0,88.0363,88.0455,87.9356,87.9631,22373.0
2023-01-26 15:10:00,96.06,96.16,96.04,96.11,28800.0,87.9539,88.0455,87.9356,87.9997,28800.0
2023-01-26 15:15:00,96.11,96.26,96.11,96.23,47104.0,87.9997,88.137,87.9997,88.1096,47104.0
2023-01-26 15:20:00,96.23,96.3,96.19,96.28,44589.0,88.1096,88.1737,88.0729,88.1553,44589.0
2023-01-26 15:25:00,96.3,96.36,96.27,96.27,79055.0,88.1737,88.2286,88.1462,88.1462,79055.0
2023-01-26 15:30:00,96.26,96.37,96.24,96.32,100581.0,88.137,88.2377,88.1187,88.192,100581.0
2023-01-26 15:35:00,96.32,96.34,96.21,96.25,73739.0,88.192,88.2103,88.0913,88.1279,73739.0
2023-01-26 15:40:00,96.25,96.3,96.22,96.23,127317.0,88.1279,88.1737,88.1004,88.1096,127317.0
2023-01-26 15:45:00,96.23,96.35,96.2,96.35,125802.0,88.1096,88.2194,88.0821,88.2194,125802.0
2023-01-26 15:50:00,96.35,96.47,96.32,96.33,198553.0,88.2194,88.3293,88.192,88.2011,198553.0
2023-01-26 15:55:00,96.33,96.53,96.32,96.5,363022.0,88.2011,88.3842,88.192,88.3568,363022.0
2023-01-27 09:30:00,96.41,96.66,96.05,96.13,74334.0,88.2744,88.5033,87.9448,88.018,74334.0
2023-01-27 09:35:00,96.13,96.21,95.92,96.01,77152.0,88.018,88.0913,87.8257,87.9081,77152.0
2023-01-27 09:40:00,96.02,96.15,95.91,96.05,69426.0,87.9173,88.0363,87.8166,87.9448,69426.0
2023-01-27 09:45:00,96.05,96.32,96.03,96.23,58993.0,87.9448,88.192,87.9264,88.1096,58993.0
2023-01-27 09:50:00,96.23,96.53,96.21,96.39,88844.0,88.1096,88.3842,88.0913,88.2561,88844.0
2023-01-27 09:55:00,96.4,96.4,96.07,96.25,49633.0,88.2652,88.2652,87.9631,88.1279,49633.0
2023-01-27 10:00:00,96.26,96.31,96.08,96.09,54810.0,88.137,88.1828,87.9722,87.9814,54810.0
2023-01-27 10:05:00,96.09,96.4,96.07,96.29,52271.0,87.9814,88.2652,87.9631,88.1645,52271.0
2023-01-27 10:10:00,96.29,96.42,96.27,96.35,56014.0,88.1645,88.2835,88.1462,88.2194,56014.0
2023-01-27 10:15:00,96.34,96.38,96.21,96.23,37685.0,88.2103,88.2469,88.0913,88.1096,37685.0
2023-01-27 10:20:00,96.21,96.31,96.02,96.04,51590.0,88.0913,88.1828,87.9173,87.9356,51590.0
2023-01-27 10:25:00,96.03,96.21,96.03,96.13,94146.0,87.9264,88.0913,87.9264,88.018,94146.0
2023-01-27 10:30:00,96.13,96.18,95.95,96.02,75767.0,88.018,88.0638,87.8532,87.9173,75767.0
2023-01-27 10:35:00,96.03,96.21,96.0,96.07,59330.0,87.9264,88.0913,87.899,87.9631,59330.0
2023-01-27 10:40:00,96.06,96.08,95.99,96.03,45302.0,87.9539,87.9722,87.8898,87.9264,45302.0
2023-01-27 10:45:00,96.04,96.09,95.83,96.09,64379.0,87.9356,87.9814,87.7433,87.9814,64379.0
2023-01-27 10:50:00,96.09,96.1,95.84,95.86,38302.0,87.9814,87.9905,87.7525,87.7708,38302.0
2023-01-27 10:55:00,95.85,95.92,95.71,95.87,63383.0,87.7616,87.8257,87.6334,87.7799,63383.0
2023-01-27 11:00:00,95.85,95.89,95.78,95.81,37889.0,87.7616,87.7983,87.6975,87.725,37889.0
2023-01-27 11:05:00,95.82,96.0,95.82,95.9,49787.0,87.7342,87.899,87.7342,87.8074,49787.0
2023-01-27 11:10:00,95.9,95.9,95.84,95.87,18132.0,87.8074,87.8074,87.7525,87.7799,18132.0
2023-01-27 11:15:00,95.88,96.03,95.84,95.97,38578.0,87.7891,87.9264,87.7525,87.8715,38578.0
2023-01-27 11:20:00,95.98,96.1,95.96,96.07,16481.0,87.8807,87.9905,87.8623,87.9631,16481.0
2023-01-27 11:25:00,96.08,96.15,96.03,96.15,29116.0,87.9722,88.0363,87.9264,88.0363,29116.0
2023-01-27 11:30:00,96.15,96.23,96.15,96.19,21271.0,88.0363,88.1096,88.0363,88.0729,21271.0
2023-01-27 11:35:00,96.21,96.24,96.1,96.19,20580.0,88.0913,88.1187,87.9905,88.0729,20580.0
2023-01-27 11:40:00,96.19,96.39,96.13,96.34,37282.0,88.0729,88.2561,88.018,88.2103,37282.0
2023-01-27 11:45:00,96.34,96.39,96.29,96.33,29905.0,88.2103,88.2561,88.1645,88.2011,29905.0
2023-01-27 11:50:00,96.33,96.35,96.27,96.28,17515.0,88.2011,88.2194,88.1462,88.1553,17515.0
2023-01-27 11:55:00,96.28,96.33,96.25,96.25,26234.0,88.1553,88.2011,88.1279,88.1279,26234.0
2023-01-27 12:00:00,96.24,96.27,96.14,96.23,23913.0,88.1187,88.1462,88.0272,88.1096,23913.0
2023-01-27 12:05:00,96.23,96.28,96.18,96.2,21607.0,88.1096,88.1553,88.0638,88.0821,21607.0
2023-01-27 12:10:00,96.19,96.26,96.16,96.22,26360.0,88.0729,88.137,88.0455,88.1004,26360.0
2023-01-27 12:15:00,96.21,96.33,96.2,96.28,26258.0,88.0913,88.2011,88.0821,88.1553,26258.0
2023-01-27 12:20:00,96.28,96.37,96.21,96.3,22600.0,88.1553,88.2377,88.0913,88.1737,22600.0
2023-01-27 12:25:00,96.29,96.32,96.25,96.32,21509.0,88.1645,88.192,88.1279,88.192,21509.0
2023-01-27 12:30:00,96.31,96.4,96.25,96.31,35836.0,88.1828,88.2652,88.1279,88.1828,35836.0
2023-01-27 12:35:00,96.31,96.38,96.3,96.38,25543.0,88.1828,88.2469,88.1737,88.2469,25543.0
2023-01-27 12:40:00,96.37,96.44,96.33,96.37,23169.0,88.2377,88.3018,88.2011,88.2377,23169.0
2023-01-27 12:45:00,96.36,96.4,96.33,96.4,23011.0,88.2286,88.2652,88.2011,88.2652,23011.0
2023-01-27 12:50:00,96.39,96.41,96.31,96.33,32299.0,88.2561,88.2744,88.1828,88.2011,32299.0
2023-01-27 12:55:00,96.33,96.36,96.28,96.36,24945.0,88.2011,88.2286,88.1553,88.2286,24945.0
2023-01-27 13:00:00,96.36,96.4,96.19,96.3,51826.0,88.2286,88.2652,88.0729,88.1737,51826.0
2023-01-27 13:05:00,96.3,96.39,96.28,96.34,31429.0,88.1737,88.2561,88.1553,88.2103,31429.0
2023-01-27 13:10:00,96.34,96.58,96.33,96.52,73467.0,88.2103,88.43,88.2011,88.3751,73467.0
2023-01-27 13:15:00,96.52,96.58,96.41,96.41,29688.0,88.3751,88.43,88.2744,88.2744,29688.0
2023-01-27 13:20:00,96.41,96.46,96.37,96.43,30203.0,88.2744,88.3202,88.2377,88.2927,30203.0
2023-01-27 13:25:00,96.42,96.45,96.36,96.36,28198.0,88.2835,88.311,88.2286,88.2286,28198.0
2023-01-27 13:30:00,96.37,96.42,96.29,96.38,34764.0,88.2377,88.2835,88.1645,88.2469,34764.0
2023-01-27 13:35:00,96.37,96.47,96.35,96.39,29046.0,88.2377,88.3293,88.2194,88.2561,29046.0
2023-01-27 13:40:00,96.38,96.38,96.29,96.33,47635.0,88.2469,88.2469,88.1645,88.2011,47635.0
2023-01-27 13:45:00,96.33,96.42,96.31,96.41,15358.0,88.2011,88.2835,88.1828,88.2744,15358.0
2023-01-27 13:50:00,96.4,96.4,96.31,96.32,20944.0,88.2652,88.2652,88.1828,88.192,20944.0
2023-01-27 13:55:00,96.31,96.37,96.24,96.34,54597.0,88.1828,88.2377,88.1187,88.2103,54597.0
2023-01-27 14:00:00,96.33,96.44,96.3,96.39,71253.0,88.2011,88.3018,88.1737,88.2561,71253.0
2023-01-27 14:05:00,96.4,96.42,96.23,96.33,60799.0,88.2652,88.2835,88.1096,88.2011,60799.0
2023-01-27 14:10:00,96.33,96.4,96.3,96.34,31341.0,88.2011,88.2652,88.1737,88.2103,31341.0
2023-01-27 14:15:00,96.34,96.51,96.34,96.48,41082.0,88.2103,88.3659,88.2103,88.3385,41082.0
2023-01-27 14:20:00,96.48,96.51,96.43,96.48,32243.0,88.3385,88.3659,88.2927,88.3385,32243.0
2023-01-27 14:25:00,96.48,96.55,96.45,96.55,33062.0,88.3385,88.4026,88.311,88.4026,33062.0
2023-01-27 14:30:00,96.54,96.57,96.47,96.51,65902.0,88.3934,88.4209,88.3293,88.3659,65902.0
2023-01-27 14:35:00,96.51,96.56,96.5,96.56,43219.0,88.3659,88.4117,88.3568,88.4117,43219.0
2023-01-27 14:40:00,96.56,96.64,96.52,96.6,68467.0,88.4117,88.485,88.3751,88.4483,68467.0
2023-01-27 14:45:00,96.6,96.83,96.58,96.82,82411.0,88.4483,88.6589,88.43,88.6498,82411.0
2023-01-27 14:50:00,96.82,96.99,96.81,96.96,56073.0,88.6498,88.8054,88.6406,88.778,56073.0
2023-01-27 14:55:00,96.97,97.0,96.88,96.94,61509.0,88.7871,88.8146,88.7047,88.7596,61509.0
2023-01-27 15:00:00,96.94,97.13,96.93,97.13,159840.0,88.7596,88.9336,88.7505,88.9336,159840.0
2023-01-27 15:05:00,97.14,97.28,97.13,97.28,124730.0,88.9428,89.071,88.9336,89.071,124730.0
2023-01-27 15:10:00,97.28,97.36,97.25,97.31,153142.0,89.071,89.1442,89.0435,89.0984,153142.0
2023-01-27 15:15:00,97.31,97.4,97.16,97.24,175796.0,89.0984,89.1808,88.9611,89.0343,175796.0
2023-01-27 15:20:00,97.25,97.4,97.19,97.33,156143.0,89.0435,89.1808,88.9886,89.1167,156143.0
2023-01-27 15:25:00,97.33,97.36,97.22,97.29,87872.0,89.1167,89.1442,89.016,89.0801,87872.0
2023-01-27 15:30:00,97.29,97.43,97.27,97.31,112205.0,89.0801,89.2083,89.0618,89.0984,112205.0
2023-01-27 15:35:00,97.3,97.37,97.22,97.22,109853.0,89.0893,89.1534,89.016,89.016,109853.0
2023-01-27 15:40:00,97.23,97.29,96.97,97.01,93746.0,89.0252,89.0801,88.7871,88.8237,93746.0
2023-01-27 15:45:00,97.01,97.03,96.77,96.78,301000.0,88.8237,88.8421,88.604,88.6132,301000.0
2023-01-27 15:50:00,96.77,96.82,96.65,96.8,350703.0,88.604,88.6498,88.4941,88.6315,350703.0
2023-01-27 15:55:00,96.79,96.93,96.65,96.83,442973.0,88.6223,88.7505,88.4941,88.6589,442973.0
2023-01-30 09:30:00,95.03,95.47,94.92,95.41,216574.0,87.7135,88.1197,87.612,88.0643,216574.0
2023-01-30 09:35:00,95.45,95.52,95.36,95.48,73905.0,88.1012,88.1658,88.0181,88.1289,73905.0
2023-01-30 09:40:00,95.46,95.57,95.23,95.36,97191.0,88.1104,88.212,87.8982,88.0181,97191.0
2023-01-30 09:45:00,95.37,95.73,95.26,95.64,119717.0,88.0274,88.3597,87.9258,88.2766,119717.0
2023-01-30 09:50:00,95.64,95.79,95.5,95.56,91743.0,88.2766,88.415,88.1474,88.2027,91743.0
2023-01-30 09:55:00,95.54,95.77,95.48,95.71,66450.0,88.1843,88.3966,88.1289,88.3412,66450.0
2023-01-30 10:00:00,95.72,95.98,95.69,95.9,56636.0,88.3504,88.5904,88.3227,88.5166,56636.0
2023-01-30 10:05:00,95.92,96.02,95.89,95.95,46544.0,88.535,88.6273,88.5073,88.5627,46544.0
2023-01-30 10:10:00,95.94,96.14,95.88,96.14,47214.0,88.5535,88.7381,88.4981,88.7381,47214.0
2023-01-30 10:15:00,96.16,96.2,95.97,96.01,97152.0,88.7565,88.7935,88.5812,88.6181,97152.0
2023-01-30 10:20:00,96.0,96.15,95.97,96.02,58507.0,88.6089,88.7473,88.5812,88.6273,58507.0
2023-01-30 10:25:00,96.02,96.04,95.82,95.91,76290.0,88.6273,88.6458,88.4427,88.5258,76290.0
2023-01-30 10:30:00,95.9,95.91,95.74,95.79,40709.0,88.5166,88.5258,88.3689,88.415,40709.0
2023-01-30 10:35:00,95.79,95.92,95.75,95.85,33037.0,88.415,88.535,88.3781,88.4704,33037.0
2023-01-30 10:40:00,95.87,95.87,95.68,95.73,36101.0,88.4889,88.4889,88.3135,88.3597,36101.0
2023-01-30 10:45:00,95.74,95.86,95.67,95.84,30549.0,88.3689,88.4796,88.3043,88.4612,30549.0
2023-01-30 10:50:00,95.85,96.02,95.76,95.82,34108.0,88.4704,88.6273,88.3873,88.4427,34108.0
2023-01-30 10:55:00,95.82,96.01,95.8,95.97,45485.0,88.4427,88.6181,88.4243,88.5812,45485.0
2023-01-30 11:00:00,95.96,96.07,95.96,96.01,31155.0,88.5719,88.6735,88.5719,88.6181,31155.0
2023-01-30 11:05:00,96.01,96.02,95.88,95.95,29286.0,88.6181,88.6273,88.4981,88.5627,29286.0
2023-01-30 11:10:00,95.97,96.16,95.96,96.09,35616.0,88.5812,88.7565,88.5719,88.6919,35616.0
2023-01-30 11:15:00,96.07,96.23,96.04,96.22,27355.0,88.6735,88.8212,88.6458,88.8119,27355.0
2023-01-30 11:20:00,96.23,96.23,96.03,96.06,33574.0,88.8212,88.8212,88.6366,88.6642,33574.0
2023-01-30 11:25:00,96.06,96.16,95.98,96.15,25503.0,88.6642,88.7565,88.5904,88.7473,25503.0
2023-01-30 11:30:00,96.16,96.2,96.07,96.07,35393.0,88.7565,88.7935,88.6735,88.6735,35393.0
2023-01-30 11:35:00,96.05,96.11,95.96,95.99,25965.0,88.655,88.7104,88.5719,88.5996,25965.0
2023-01-30 11:40:00,95.99,96.12,95.98,96.12,50823.0,88.5996,88.7196,88.5904,88.7196,50823.0
2023-01-30 11:45:00,96.13,96.19,96.06,96.13,33646.0,88.7289,88.7842,88.6642,88.7289,33646.0
2023-01-30 11:50:00,96.12,96.15,96.02,96.09,47608.0,88.7196,88.7473,88.6273,88.6919,47608.0
2023-01-30 11:55:00,96.07,96.25,96.02,96.22,44219.0,88.6735,88.8396,88.6273,88.8119,44219.0
2023-01-30 12:00:00,96.22,96.29,96.17,96.22,33045.0,88.8119,88.8765,88.7658,88.8119,33045.0
2023-01-30 12:05:00,96.22,96.31,96.21,96.29,17521.0,88.8119,88.895,88.8027,88.8765,17521.0
2023-01-30 12:10:00,96.28,96.31,96.23,96.31,29209.0,88.8673,88.895,88.8212,88.895,29209.0
2023-01-30 12:15:00,96.3,96.32,96.17,96.22,15215.0,88.8858,88.9042,88.7658,88.8119,15215.0
2023-01-30 12:20:00,96.23,96.42,96.21,96.41,24105.0,88.8212,88.9965,88.8027,88.9873,24105.0
2023-01-30 12:25:00,96.41,96.44,96.24,96.43,19696.0,88.9873,89.015,88.8304,89.0058,19696.0
2023-01-30 12:30:00,96.43,96.48,96.35,96.48,32627.0,89.0058,89.0519,88.9319,89.0519,32627.0
2023-01-30 12:35:00,96.48,96.61,96.48,96.5,24117.0,89.0519,89.1719,89.0519,89.0704,24117.0
2023-01-30 12:40:00,96.49,96.6,96.45,96.46,38208.0,89.0611,89.1627,89.0242,89.0335,38208.0
2023-01-30 12:45:00,96.47,96.49,96.35,96.36,28907.0,89.0427,89.0611,88.9319,88.9412,28907.0
2023-01-30 12:50:00,96.35,96.41,96.32,96.38,23030.0,88.9319,88.9873,88.9042,88.9596,23030.0
2023-01-30 12:55:00,96.38,96.41,96.3,96.31,29845.0,88.9596,88.9873,88.8858,88.895,29845.0
2023-01-30 13:00:00,96.29,96.31,96.17,96.3,20152.0,88.8765,88.895,88.7658,88.8858,20152.0
2023-01-30 13:05:00,96.3,96.37,96.29,96.37,28809.0,88.8858,88.9504,88.8765,88.9504,28809.0
2023-01-30 13:10:00,96.38,96.4,96.28,96.32,31208.0,88.9596,88.9781,88.8673,88.9042,31208.0
2023-01-30 13:15:00,96.33,96.53,96.3,96.53,32388.0,88.9135,89.0981,88.8858,89.0981,32388.0
2023-01-30 13:20:00,96.53,96.54,96.48,96.51,30675.0,89.0981,89.1073,89.0519,89.0796,30675.0
2023-01-30 13:25:00,96.5,96.51,96.33,96.39,48658.0,89.0704,89.0796,88.9135,88.9688,48658.0
2023-01-30 13:30:00,96.38,96.4,96.21,96.29,23601.0,88.9596,88.9781,88.8027,88.8765,23601.0
2023-01-30 13:35:00,96.28,96.28,96.11,96.2,27835.0,88.8673,88.8673,88.7104,88.7935,27835.0
2023-01-30 13:40:00,96.22,96.25,96.13,96.25,21133.0,88.8119,88.8396,88.7289,88.8396,21133.0
2023-01-30 13:45:00,96.24,96.31,96.2,96.31,25217.0,88.8304,88.895,88.7935,88.895,25217.0
2023-01-30 13:50:00,96.29,96.29,96.12,96.16,36578.0,88.8765,88.8765,88.7196,88.7565,36578.0
2023-01-30 13:55:00,96.16,96.17,96.02,96.14,23171.0,88.7565,88.7658,88.6273,88.7381,23171.0
2023-01-30 14:00:00,96.17,96.23,96.16,96.23,24010.0,88.7658,88.8212,88.7565,88.8212,24010.0
2023-01-30 14:05:00,96.21,96.22,96.07,96.09,34403.0,88.8027,88.8119,88.6735,88.6919,34403.0
2023-01-30 14:10:00,96.11,96.19,96.03,96.17,24990.0,88.7104,88.7842,88.6366,88.7658,24990.0
2023-01-30 14:15:00,96.16,96.2,96.13,96.19,32891.0,88.7565,88.7935,88.7289,88.7842,32891.0
2023-01-30 14:20:00,96.19,96.21,96.14,96.16,34940.0,88.7842,88.8027,88.7381,88.7565,34940.0
2023-01-30 14:25:00,96.17,96.19,96.13,96.16,39463.0,88.7658,88.7842,88.7289,88.7565,39463.0
2023-01-30 14:30:00,96.15,96.21,96.14,96.17,42248.0,88.7473,88.8027,88.7381,88.7658,42248.0
2023-01-30 14:35:00,96.16,96.22,96.14,96.2,30230.0,88.7565,88.8119,88.7381,88.7935,30230.0
2023-01-30 14:40:00,96.19,96.19,96.1,96.13,46288.0,88.7842,88.7842,88.7012,88.7289,46288.0
2023-01-30 14:45:00,96.12,96.15,96.07,96.14,43289.0,88.7196,88.7473,88.6735,88.7381,43289.0
2023-01-30 14:50:00,96.13,96.18,96.08,96.17,39715.0,88.7289,88.775,88.6827,88.7658,39715.0
2023-01-30 14:55:00,96.17,96.21,96.12,96.15,35968.0,88.7658,88.8027,88.7196,88.7473,35968.0
2023-01-30 15:00:00,96.14,96.21,96.06,96.14,34516.0,88.7381,88.8027,88.6642,88.7381,34516.0
2023-01-30 15:05:00,96.12,96.15,95.93,95.97,39125.0,88.7196,88.7473,88.5443,88.5812,39125.0
2023-01-30 15:10:00,95.96,95.99,95.83,95.88,43867.0,88.5719,88.5996,88.452,88.4981,43867.0
2023-01-30 15:15:00,95.87,96.05,95.87,96.02,57130.0,88.4889,88.655,88.4889,88.6273,57130.0
2023-01-30 15:20:00,96.03,96.08,95.96,96.02,40558.0,88.6366,88.6827,88.5719,88.6273,40558.0
2023-01-30 15:25:00,96.02,96.06,95.97,96.03,42887.0,88.6273,88.6642,88.5812,88.6366,42887.0
2023-01-30 15:30:00,96.03,96.14,95.98,96.05,59197.0,88.6366,88.7381,88.5904,88.655,59197.0
2023-01-30 15:35:00,96.05,96.13,96.03,96.1,39964.0,88.655,88.7289,88.6366,88.7012,39964.0
2023-01-30 15:40:00,96.1,96.13,95.98,95.98,58063.0,88.7012,88.7289,88.5904,88.5904,58063.0
2023-01-30 15:45:00,95.98,96.03,95.92,95.95,90640.0,88.5904,88.6366,88.535,88.5627,90640.0
2023-01-30 15:50:00,95.94,96.04,95.84,96.0,189436.0,88.5535,88.6458,88.4612,88.6089,189436.0
2023-01-30 15:55:00,95.99,96.06,95.86,96.0,395463.0,88.5996,88.6642,88.4796,88.6089,395463.0
2023-01-31 09:30:00,96.29,96.41,96.02,96.38,92691.0,88.8765,88.9873,88.6273,88.9596,92691.0
2023-01-31 09:35:00,96.36,96.4,96.06,96.15,61743.0,88.9412,88.9781,88.6642,88.7473,61743.0
2023-01-31 09:40:00,96.13,96.17,95.89,95.91,67994.0,88.7289,88.7658,88.5073,88.5258,67994.0
2023-01-31 09:45:00,95.89,96.17,95.86,96.11,52165.0,88.5073,88.7658,88.4796,88.7104,52165.0
2023-01-31 09:50:00,96.13,96.21,96.02,96.03,37064.0,88.7289,88.8027,88.6273,88.6366,37064.0
2023-01-31 09:55:00,96.02,96.06,95.84,95.85,76039.0,88.6273,88.6642,88.4612,88.4704,76039.0
2023-01-31 10:00:00,95.9,96.01,95.76,95.93,77558.0,88.5166,88.6181,88.3873,88.5443,77558.0
2023-01-31 10:05:00,95.93,96.31,95.93,96.03,88289.0,88.5443,88.895,88.5443,88.6366,88289.0
2023-01-31 10:10:00,96.04,96.46,95.99,96.42,34798.0,88.6458,89.0335,88.5996,88.9965,34798.0
2023-01-31 10:15:00,96.42,96.55,96.41,96.5,42353.0,88.9965,89.1165,88.9873,89.0704,42353.0
2023-01-31 10:20:00,96.49,96.57,96.4,96.49,36663.0,89.0611,89.135,88.9781,89.0611,36663.0
2023-01-31 10:25:00,96.5,96.59,96.37,96.58,38614.0,89.0704,89.1534,88.9504,89.1442,38614.0
2023-01-31 10:30:00,96.59,96.67,96.55,96.58,28716.0,89.1534,89.2273,89.1165,89.1442,28716.0
2023-01-31 10:35:00,96.58,96.65,96.55,96.58,25623.0,89.1442,89.2088,89.1165,89.1442,25623.0
2023-01-31 10:40:00,96.58,96.66,96.56,96.64,28058.0,89.1442,89.2181,89.1258,89.1996,28058.0
2023-01-31 10:45:00,96.64,96.72,96.59,96.6,25783.0,89.1996,89.2734,89.1534,89.1627,25783.0
2023-01-31 10:50:00,96.6,96.72,96.53,96.65,36800.0,89.1627,89.2734,89.0981,89.2088,36800.0
2023-01-31 10:55:00,96.68,96.76,96.64,96.7,23825.0,89.2365,89.3104,89.1996,89.255,23825.0
2023-01-31 11:00:00,96.71,96.8,96.68,96.69,32983.0,89.2642,89.3473,89.2365,89.2457,32983.0
2023-01-31 11:05:00,96.7,96.72,96.62,96.62,27181.0,89.255,89.2734,89.1811,89.1811,27181.0
2023-01-31 11:10:00,96.62,96.67,96.51,96.6,45187.0,89.1811,89.2273,89.0796,89.1627,45187.0
2023-01-31 11:15:00,96.59,96.65,96.51,96.54,39056.0,89.1534,89.2088,89.0796,89.1073,39056.0
2023-01-31 11:20:00,96.55,96.63,96.52,96.58,30462.0,89.1165,89.1904,89.0888,89.1442,30462.0
2023-01-31 11:25:00,96.59,96.7,96.53,96.65,28662.0,89.1534,89.255,89.0981,89.2088,28662.0
2023-01-31 11:30:00,96.66,96.75,96.59,96.69,42515.0,89.2181,89.3011,89.1534,89.2457,42515.0
2023-01-31 11:35:00,96.7,96.74,96.53,96.57,45660.0,89.255,89.2919,89.0981,89.135,45660.0
2023-01-31 11:40:00,96.59,96.62,96.44,96.46,27720.0,89.1534,89.1811,89.015,89.0335,27720.0
2023-01-31 11:45:00,96.47,96.48,96.29,96.35,25588.0,89.0427,89.0519,88.8765,88.9319,25588.0
2023-01-31 11:50:00,96.33,96.44,96.25,96.43,36161.0,88.9135,89.015,88.8396,89.0058,36161.0
2023-01-31 11:55:00,96.44,96.44,96.29,96.3,38558.0,89.015,89.015,88.8765,88.8858,38558.0
2023-01-31 12:00:00,96.3,96.32,96.2,96.31,42475.0,88.8858,88.9042,88.7935,88.895,42475.0
2023-01-31 12:05:00,96.3,96.41,96.24,96.4,27659.0,88.8858,88.9873,88.8304,88.9781,27659.0
2023-01-31 12:10:00,96.39,96.39,96.31,96.35,25694.0,88.9688,88.9688,88.895,88.9319,25694.0
2023-01-31 12:15:00,96.38,96.49,96.35,96.48,40036.0,88.9596,89.0611,88.9319,89.0519,40036.0
2023-01-31 12:20:00,96.49,96.5,96.39,96.42,24599.0,89.0611,89.0704,88.9688,88.9965,24599.0
2023-01-31 12:25:00,96.43,96.44,96.38,96.39,20792.0,89.0058,89.015,88.9596,88.9688,20792.0
2023-01-31 12:30:00,96.38,96.47,96.32,96.44,59825.0,88.9596,89.0427,88.9042,89.015,59825.0
2023-01-31 12:35:00,96.44,96.54,96.44,96.51,20965.0,89.015,89.1073,89.015,89.0796,20965.0
2023-01-31 12:40:00,96.49,96.62,96.48,96.59,35978.0,89.0611,89.1811,89.0519,89.1534,35978.0
2023-01-31 12:45:00,96.59,96.67,96.51,96.52,31635.0,89.1534,89.2273,89.0796,89.0888,31635.0
2023-01-31 12:50:00,96.54,96.58,96.5,96.55,19836.0,89.1073,89.1442,89.0704,89.1165,19836.0
2023-01-31 12:55:00,96.56,96.58,96.51,96.57,22857.0,89.1258,89.1442,89.0796,89.135,22857.0
2023-01-31 13:00:00,96.58,96.65,96.57,96.6,23265.0,89.1442,89.2088,89.135,89.1627,23265.0
2023-01-31 13:05:00,96.6,96.65,96.58,96.58,20350.0,89.1627,89.2088,89.1442,89.1442,20350.0
2023-01-31 13:10:00,96.57,96.68,96.55,96.63,28750.0,89.135,89.2365,89.1165,89.1904,28750.0
2023-01-31 13:15:00,96.63,96.64,96.51,96.53,56986.0,89.1904,89.1996,89.0796,89.0981,56986.0
2023-01-31 13:20:00,96.51,96.62,96.5,96.53,23376.0,89.0796,89.1811,89.0704,89.0981,23376.0
2023-01-31 13:25:00,96.53,96.63,96.53,96.63,21640.0,89.0981,89.1904,89.0981,89.1904,21640.0
2023-01-31 13:30:00,96.64,96.66,96.57,96.59,14869.0,89.1996,89.2181,89.135,89.1534,14869.0
2023-01-31 13:35:00,96.59,96.6,96.43,96.5,29961.0,89.1534,89.1627,89.0058,89.0704,29961.0
2023-01-31 13:40:00,96.51,96.6,96.51,96.6,21908.0,89.0796,89.1627,89.0796,89.1627,21908.0
2023-01-31 13:45:00,96.6,96.76,96.58,96.72,33360.0,89.1627,89.3104,89.1442,89.2734,33360.0
2023-01-31 13:50:00,96.73,96.76,96.62,96.66,28525.0,89.2827,89.3104,89.1811,89.2181,28525.0
2023-01-31 13:55:00,96.66,96.76,96.66,96.73,23801.0,89.2181,89.3104,89.2181,89.2827,23801.0
2023-01-31 14:00:00,96.74,96.83,96.73,96.78,34995.0,89.2919,89.375,89.2827,89.3288,34995.0
2023-01-31 14:05:00,96.78,96.85,96.74,96.83,34789.0,89.3288,89.3934,89.2919,89.375,34789.0
2023-01-31 14:10:00,96.82,96.83,96.77,96.79,28936.0,89.3657,89.375,89.3196,89.338,28936.0
2023-01-31 14:15:00,96.79,96.8,96.69,96.71,49887.0,89.338,89.3473,89.2457,89.2642,49887.0
2023-01-31 14:20:00,96.72,96.77,96.69,96.73,21768.0,89.2734,89.3196,89.2457,89.2827,21768.0
2023-01-31 14:25:00,96.73,96.79,96.7,96.78,25433.0,89.2827,89.338,89.255,89.3288,25433.0
2023-01-31 14:30:00,96.78,96.81,96.73,96.74,37382.0,89.3288,89.3565,89.2827,89.2919,37382.0
2023-01-31 14:35:00,96.75,96.86,96.71,96.86,50349.0,89.3011,89.4027,89.2642,89.4027,50349.0
2023-01-31 14:40:00,96.86,96.92,96.84,96.91,27936.0,89.4027,89.458,89.3842,89.4488,27936.0
2023-01-31 14:45:00,96.92,96.98,96.87,96.94,46864.0,89.458,89.5134,89.4119,89.4765,46864.0
2023-01-31 14:50:00,96.95,96.97,96.84,96.86,49179.0,89.4857,89.5042,89.3842,89.4027,49179.0
2023-01-31 14:55:00,96.85,96.91,96.84,96.86,30985.0,89.3934,89.4488,89.3842,89.4027,30985.0
2023-01-31 15:00:00,96.85,96.89,96.83,96.86,22112.0,89.3934,89.4303,89.375,89.4027,22112.0
2023-01-31 15:05:00,96.86,96.88,96.82,96.83,25934.0,89.4027,89.4211,89.3657,89.375,25934.0
2023-01-31 15:10:00,96.85,96.85,96.76,96.83,45257.0,89.3934,89.3934,89.3104,89.375,45257.0
2023-01-31 15:15:00,96.83,96.83,96.75,96.76,47201.0,89.375,89.375,89.3011,89.3104,47201.0
2023-01-31 15:20:00,96.76,96.85,96.75,96.8,43958.0,89.3104,89.3934,89.3011,89.3473,43958.0
2023-01-31 15:25:00,96.8,96.89,96.8,96.83,45633.0,89.3473,89.4303,89.3473,89.375,45633.0
2023-01-31 15:30:00,96.84,97.03,96.83,96.99,80082.0,89.3842,89.5596,89.375,89.5226,80082.0
2023-01-31 15:35:00,96.99,97.08,96.97,97.02,57749.0,89.5226,89.6057,89.5042,89.5503,57749.0
2023-01-31 15:40:00,97.03,97.15,97.03,97.15,71571.0,89.5596,89.6703,89.5596,89.6703,71571.0
2023-01-31 15:45:00,97.15,97.24,97.14,97.17,105265.0,89.6703,89.7534,89.6611,89.6888,105265.0
2023-01-31 15:50:00,97.16,97.25,97.11,97.2,120960.0,89.6796,89.7626,89.6334,89.7165,120960.0
2023-01-31 15:55:00,97.2,97.37,97.11,97.33,422025.0,89.7165,89.8734,89.6334,89.8365,422025.0
2023-02-01 09:30:00,96.95,97.33,96.93,97.15,187129.0,89.4857,89.8365,89.4673,89.6703,187129.0
2023-02-01 09:35:00,97.15,97.47,97.15,97.47,44992.0,89.6703,89.9657,89.6703,89.9657,44992.0
2023-02-01 09:40:00,97.45,97.59,97.3,97.45,106755.0,89.9472,90.0765,89.8088,89.9472,106755.0
2023-02-01 09:45:00,97.42,97.71,97.4,97.56,81638.0,89.9195,90.1872,89.9011,90.0488,81638.0
2023-02-01 09:50:00,97.57,97.86,97.56,97.77,97715.0,90.058,90.3257,90.0488,90.2426,97715.0
2023-02-01 09:55:00,97.76,97.95,97.6,97.88,53057.0,90.2334,90.4087,90.0857,90.3441,53057.0
2023-02-01 10:00:00,97.86,97.91,97.52,97.61,78671.0,90.3257,90.3718,90.0118,90.0949,78671.0
2023-02-01 10:05:00,97.62,97.81,97.57,97.8,50647.0,90.1041,90.2795,90.058,90.2703,50647.0
2023-02-01 10:10:00,97.78,98.19,97.78,98.11,124130.0,90.2518,90.6303,90.2518,90.5564,124130.0
2023-02-01 10:15:00,98.14,98.33,98.11,98.19,112794.0,90.5841,90.7595,90.5564,90.6303,112794.0
2023-02-01 10:20:00,98.19,98.3,97.99,98.04,83463.0,90.6303,90.7318,90.4457,90.4918,83463.0
2023-02-01 10:25:00,98.05,98.35,98.03,98.25,46485.0,90.501,90.7779,90.4826,90.6856,46485.0
2023-02-01 10:30:00,98.25,98.37,98.18,98.22,63732.0,90.6856,90.7964,90.621,90.6579,63732.0
2023-02-01 10:35:00,98.24,98.34,98.17,98.31,41830.0,90.6764,90.7687,90.6118,90.741,41830.0
2023-02-01 10:40:00,98.31,98.42,98.2,98.2,55933.0,90.741,90.8425,90.6395,90.6395,55933.0
2023-02-01 10:45:00,98.2,98.26,98.12,98.15,31643.0,90.6395,90.6949,90.5656,90.5933,31643.0
2023-02-01 10:50:00,98.14,98.15,97.95,98.15,90390.0,90.5841,90.5933,90.4087,90.5933,90390.0
2023-02-01 10:55:00,98.14,98.14,97.88,97.89,43196.0,90.5841,90.5841,90.3441,90.3534,43196.0
2023-02-01 11:00:00,97.89,97.98,97.78,97.92,43209.0,90.3534,90.4364,90.2518,90.381,43209.0
2023-02-01 11:05:00,97.92,98.14,97.9,97.99,52878.0,90.381,90.5841,90.3626,90.4457,52878.0
2023-02-01 11:10:00,98.0,98.08,97.97,98.03,59141.0,90.4549,90.5287,90.4272,90.4826,59141.0
2023-02-01 11:15:00,98.04,98.09,98.02,98.03,28037.0,90.4918,90.538,90.4733,90.4826,28037.0
2023-02-01 11:20:00,98.04,98.18,98.04,98.09,31182.0,90.4918,90.621,90.4918,90.538,31182.0
2023-02-01 11:25:00,98.07,98.17,98.05,98.07,43334.0,90.5195,90.6118,90.501,90.5195,43334.0
2023-02-01 11:30:00,98.07,98.2,98.06,98.13,135132.0,90.5195,90.6395,90.5103,90.5749,135132.0
2023-02-01 11:35:00,98.13,98.2,98.07,98.19,81377.0,90.5749,90.6395,90.5195,90.6303,81377.0
2023-02-01 11:40:00,98.19,98.34,98.18,98.26,63385.0,90.6303,90.7687,90.621,90.6949,63385.0
2023-02-01 11:45:00,98.24,98.28,98.09,98.11,46838.0,90.6764,90.7133,90.538,90.5564,46838.0
2023-02-01 11:50:00,98.11,98.13,97.96,97.97,35258.0,90.5564,90.5749,90.418,90.4272,35258.0
2023-02-01 11:55:00,97.97,97.99,97.87,97.88,40736.0,90.4272,90.4457,90.3349,90.3441,40736.0
2023-02-01 12:00:00,97.88,97.91,97.82,97.88,43307.0,90.3441,90.3718,90.2887,90.3441,43307.0
2023-02-01 12:05:00,97.87,97.89,97.78,97.86,30708.0,90.3349,90.3534,90.2518,90.3257,30708.0
2023-02-01 12:10:00,97.86,97.89,97.73,97.74,28443.0,90.3257,90.3534,90.2057,90.2149,28443.0
2023-02-01 12:15:00,97.75,97.75,97.61,97.67,41080.0,90.2241,90.2241,90.0949,90.1503,41080.0
2023-02-01 12:20:00,97.67,97.91,97.62,97.89,28698.0,90.1503,90.3718,90.1041,90.3534,28698.0
2023-02-01 12:25:00,97.9,97.9,97.73,97.78,39749.0,90.3626,90.3626,90.2057,90.2518,39749.0
2023-02-01 12:30:00,97.78,97.81,97.71,97.75,18912.0,90.2518,90.2795,90.1872,90.2241,18912.0
2023-02-01 12:35:00,97.75,97.82,97.69,97.72,28873.0,90.2241,90.2887,90.1688,90.1964,28873.0
2023-02-01 12:40:00,97.73,97.81,97.69,97.81,26785.0,90.2057,90.2795,90.1688,90.2795,26785.0
2023-02-01 12:45:00,97.8,97.8,97.63,97.64,33158.0,90.2703,90.2703,90.1134,90.1226,33158.0
2023-02-01 12:50:00,97.63,97.66,97.55,97.55,25282.0,90.1134,90.1411,90.0395,90.0395,25282.0
2023-02-01 12:55:00,97.56,97.61,97.48,97.51,33569.0,90.0488,90.0949,89.9749,90.0026,33569.0
2023-02-01 13:00:00,97.52,97.62,97.48,97.56,53988.0,90.0118,90.1041,89.9749,90.0488,53988.0
2023-02-01 13:05:00,97.57,97.76,97.54,97.7,86235.0,90.058,90.2334,90.0303,90.178,86235.0
2023-02-01 13:10:00,97.7,97.76,97.66,97.7,100372.0,90.178,90.2334,90.1411,90.178,100372.0
2023-02-01 13:15:00,97.72,97.75,97.66,97.71,54780.0,90.1964,90.2241,90.1411,90.1872,54780.0
2023-02-01 13:20:00,97.7,97.8,97.7,97.75,50477.0,90.178,90.2703,90.178,90.2241,50477.0
2023-02-01 13:25:00,97.76,97.8,97.63,97.75,62718.0,90.2334,90.2703,90.1134,90.2241,62718.0
2023-02-01 13:30:00,97.75,97.91,97.71,97.91,29724.0,90.2241,90.3718,90.1872,90.3718,29724.0
2023-02-01 13:35:00,97.91,97.93,97.81,97.84,31233.0,90.3718,90.3903,90.2795,90.3072,31233.0
2023-02-01 13:40:00,97.84,97.85,97.6,97.65,55637.0,90.3072,90.3164,90.0857,90.1318,55637.0
2023-02-01 13:45:00,97.66,97.71,97.58,97.71,28259.0,90.1411,90.1872,90.0672,90.1872,28259.0
2023-02-01 13:50:00,97.71,97.79,97.68,97.76,42275.0,90.1872,90.2611,90.1595,90.2334,42275.0
2023-02-01 13:55:00,97.75,97.78,97.6,97.63,50102.0,90.2241,90.2518,90.0857,90.1134,50102.0
2023-02-01 14:00:00,97.66,97.79,97.17,97.33,101351.0,90.1411,90.2611,89.6888,89.8365,101351.0
2023-02-01 14:05:00,97.31,97.87,97.29,97.69,82332.0,89.818,90.3349,89.7995,90.1688,82332.0
2023-02-01 14:10:00,97.68,97.82,97.61,97.64,63918.0,90.1595,90.2887,90.0949,90.1226,63918.0
2023-02-01 14:15:00,97.63,97.67,97.37,97.46,49708.0,90.1134,90.1503,89.8734,89.9565,49708.0
2023-02-01 14:20:00,97.44,97.56,97.44,97.51,35951.0,89.938,90.0488,89.938,90.0026,35951.0
2023-02-01 14:25:00,97.51,97.56,97.45,97.48,39656.0,90.0026,90.0488,89.9472,89.9749,39656.0
2023-02-01 14:30:00,97.48,97.59,97.01,97.26,84545.0,89.9749,90.0765,89.5411,89.7719,84545.0
2023-02-01 14:35:00,97.25,97.8,97.15,97.76,183514.0,89.7626,90.2703,89.6703,90.2334,183514.0
2023-02-01 14:40:00,97.77,98.18,97.62,98.14,141727.0,90.2426,90.621,90.1041,90.5841,141727.0
2023-02-01 14:45:00,98.14,98.3,97.93,98.13,143194.0,90.5841,90.7318,90.3903,90.5749,143194.0
2023-02-01 14:50:00,98.14,98.38,98.11,98.29,121659.0,90.5841,90.8056,90.5564,90.7226,121659.0
2023-02-01 14:55:00,98.31,98.41,98.05,98.19,67848.0,90.741,90.8333,90.501,90.6303,67848.0
2023-02-01 15:00:00,98.19,98.45,98.17,98.41,70111.0,90.6303,90.8702,90.6118,90.8333,70111.0
2023-02-01 15:05:00,98.43,98.77,98.4,98.68,185268.0,90.8518,91.1656,90.8241,91.0825,185268.0
2023-02-01 15:10:00,98.67,98.72,98.47,98.58,59148.0,91.0733,91.1195,90.8887,90.9902,59148.0
2023-02-01 15:15:00,98.57,98.62,98.38,98.56,71566.0,90.981,91.0272,90.8056,90.9718,71566.0
2023-02-01 15:20:00,98.57,98.61,98.31,98.4,73333.0,90.981,91.0179,90.741,90.8241,73333.0
2023-02-01 15:25:00,98.4,98.57,98.36,98.57,59444.0,90.8241,90.981,90.7872,90.981,59444.0
2023-02-01 15:30:00,98.56,98.79,98.49,98.79,113922.0,90.9718,91.1841,90.9072,91.1841,113922.0
2023-02-01 15:35:00,98.78,99.02,98.78,98.89,178468.0,91.1748,91.3964,91.1748,91.2764,178468.0
2023-02-01 15:40:00,98.89,99.06,98.67,98.76,138740.0,91.2764,91.4333,91.0733,91.1564,138740.0
2023-02-01 15:45:00,98.76,98.86,98.47,98.5,117834.0,91.1564,91.2487,90.8887,90.9164,117834.0
2023-02-01 15:50:00,98.5,98.52,98.09,98.13,199358.0,90.9164,90.9349,90.538,90.5749,199358.0
2023-02-01 15:55:00,98.13,98.25,98.04,98.23,494115.0,90.5749,90.6856,90.4918,90.6672,494115.0
2023-02-02 09:30:00,98.88,98.98,98.71,98.91,159239.0,91.2671,91.3594,91.1102,91.2948,159239.0
2023-02-02 09:35:00,98.91,98.91,98.25,98.34,72986.0,91.2948,91.2948,90.6856,90.7687,72986.0
2023-02-02 09:40:00,98.34,98.4,97.96,98.39,106099.0,90.7687,90.8241,90.418,90.8149,106099.0
2023-02-02 09:45:00,98.41,99.0,98.32,98.9,104495.0,90.8333,91.3779,90.7502,91.2856,104495.0
2023-02-02 09:50:00,98.89,98.97,98.61,98.88,58870.0,91.2764,91.3502,91.0179,91.2671,58870.0
2023-02-02 09:55:00,98.87,98.94,98.69,98.9,68469.0,91.2579,91.3225,91.0918,91.2856,68469.0
2023-02-02 10:00:00,98.92,99.27,98.72,99.18,112256.0,91.3041,91.6271,91.1195,91.544,112256.0
2023-02-02 10:05:00,99.16,99.33,99.03,99.12,71479.0,91.5256,91.6825,91.4056,91.4887,71479.0
2023-02-02 10:10:00,99.13,99.18,98.96,99.08,59532.0,91.4979,91.544,91.341,91.4517,59532.0
2023-02-02 10:15:00,99.1,99.39,99.06,99.32,73194.0,91.4702,91.7379,91.4333,91.6733,73194.0
2023-02-02 10:20:00,99.34,99.48,99.23,99.47,64046.0,91.6917,91.8209,91.5902,91.8117,64046.0
2023-02-02 10:25:00,99.46,99.64,99.39,99.46,101922.0,91.8025,91.9686,91.7379,91.8025,101922.0
2023-02-02 10:30:00,99.49,99.76,99.48,99.54,68135.0,91.8302,92.0794,91.8209,91.8763,68135.0
2023-02-02 10:35:00,99.54,99.7,99.47,99.67,63434.0,91.8763,92.024,91.8117,91.9963,63434.0
2023-02-02 10:40:00,99.67,99.76,99.57,99.57,47704.0,91.9963,92.0794,91.904,91.904,47704.0
2023-02-02 10:45:00,99.57,99.86,99.57,99.83,83085.0,91.904,92.1717,91.904,92.144,83085.0
2023-02-02 10:50:00,99.85,100.06,99.84,100.0,177364.0,92.1625,92.3563,92.1532,92.3009,177364.0
2023-02-02 10:55:00,100.0,100.06,99.88,99.93,55203.0,92.3009,92.3563,92.1901,92.2363,55203.0
2023-02-02 11:00:00,99.94,99.95,99.81,99.94,71098.0,92.2455,92.2548,92.1255,92.2455,71098.0
2023-02-02 11:05:00,99.94,99.95,99.72,99.79,82633.0,92.2455,92.2548,92.0425,92.1071,82633.0
2023-02-02 11:10:00,99.8,99.89,99.77,99.87,62929.0,92.1163,92.1994,92.0886,92.1809,62929.0
2023-02-02 11:15:00,99.87,99.92,99.7,99.74,62896.0,92.1809,92.2271,92.024,92.0609,62896.0
2023-02-02 11:20:00,99.74,99.95,99.74,99.93,128080.0,92.0609,92.2548,92.0609,92.2363,128080.0
2023-02-02 11:25:00,99.93,100.01,99.9,99.93,91720.0,92.2363,92.3101,92.2086,92.2363,91720.0
2023-02-02 11:30:00,99.92,100.15,99.89,100.14,54925.0,92.2271,92.4394,92.1994,92.4301,54925.0
2023-02-02 11:35:00,100.11,100.27,100.08,100.13,136503.0,92.4024,92.5501,92.3747,92.4209,136503.0
2023-02-02 11:40:00,100.14,100.14,100.02,100.09,55980.0,92.4301,92.4301,92.3194,92.384,55980.0
2023-02-02 11:45:00,100.11,100.25,100.08,100.16,47647.0,92.4024,92.5317,92.3747,92.4486,47647.0
2023-02-02 11:50:00,100.17,100.18,99.93,100.0,59603.0,92.4578,92.467,92.2363,92.3009,59603.0
2023-02-02 11:55:00,100.0,100.06,99.87,100.01,103203.0,92.3009,92.3563,92.1809,92.3101,103203.0
2023-02-02 12:00:00,100.0,100.04,99.83,99.91,48860.0,92.3009,92.3378,92.144,92.2178,48860.0
2023-02-02 12:05:00,99.92,99.93,99.81,99.86,43588.0,92.2271,92.2363,92.1255,92.1717,43588.0
2023-02-02 12:10:00,99.87,100.03,99.87,100.02,34773.0,92.1809,92.3286,92.1809,92.3194,34773.0
2023-02-02 12:15:00,100.01,100.08,99.96,100.01,46701.0,92.3101,92.3747,92.264,92.3101,46701.0
2023-02-02 12:20:00,100.01,100.11,99.96,100.09,34779.0,92.3101,92.4024,92.264,92.384,34779.0
2023-02-02 12:25:00,100.1,100.16,99.97,99.98,100465.0,92.3932,92.4486,92.2732,92.2824,100465.0
2023-02-02 12:30:00,99.98,100.12,99.96,100.09,28830.0,92.2824,92.4117,92.264,92.384,28830.0
2023-02-02 12:35:00,100.1,100.17,100.06,100.09,23049.0,92.3932,92.4578,92.3563,92.384,23049.0
2023-02-02 12:40:00,100.11,100.13,100.01,100.02,43027.0,92.4024,92.4209,92.3101,92.3194,43027.0
2023-02-02 12:45:00,100.02,100.05,99.92,99.97,48053.0,92.3194,92.3471,92.2271,92.2732,48053.0
2023-02-02 12:50:00,99.97,100.0,99.88,99.98,21043.0,92.2732,92.3009,92.1901,92.2824,21043.0
2023-02-02 12:55:00,99.98,100.02,99.97,100.0,46340.0,92.2824,92.3194,92.2732,92.3009,46340.0
2023-02-02 13:00:00,100.01,100.13,99.99,100.12,55671.0,92.3101,92.4209,92.2917,92.4117,55671.0
2023-02-02 13:05:00,100.13,100.14,99.9,99.92,33367.0,92.4209,92.4301,92.2086,92.2271,33367.0
2023-02-02 13:10:00,99.91,99.96,99.88,99.91,43405.0,92.2178,92.264,92.1901,92.2178,43405.0
2023-02-02 13:15:00,99.92,99.93,99.81,99.91,35186.0,92.2271,92.2363,92.1255,92.2178,35186.0
2023-02-02 13:20:00,99.91,99.94,99.72,99.76,39555.0,92.2178,92.2455,92.0425,92.0794,39555.0
2023-02-02 13:25:00,99.77,99.91,99.77,99.81,33086.0,92.0886,92.2178,92.0886,92.1255,33086.0
2023-02-02 13:30:00,99.83,99.91,99.77,99.88,27409.0,92.144,92.2178,92.0886,92.1901,27409.0
2023-02-02 13:35:00,99.89,99.9,99.84,99.87,40562.0,92.1994,92.2086,92.1532,92.1809,40562.0
2023-02-02 13:40:00,99.88,99.93,99.84,99.88,48967.0,92.1901,92.2363,92.1532,92.1901,48967.0
2023-02-02 13:45:00,99.87,99.94,99.83,99.83,66979.0,92.1809,92.2455,92.144,92.144,66979.0
2023-02-02 13:50:00,99.83,99.87,99.81,99.87,29033.0,92.144,92.1809,92.1255,92.1809,29033.0
2023-02-02 13:55:00,99.87,99.94,99.85,99.94,28377.0,92.1809,92.2455,92.1625,92.2455,28377.0
2023-02-02 14:00:00,99.93,99.96,99.82,99.82,34365.0,92.2363,92.264,92.1348,92.1348,34365.0
2023-02-02 14:05:00,99.81,99.83,99.68,99.68,35699.0,92.1255,92.144,92.0055,92.0055,35699.0
2023-02-02 14:10:00,99.66,99.68,99.33,99.43,43594.0,91.9871,92.0055,91.6825,91.7748,43594.0
2023-02-02 14:15:00,99.42,99.46,99.33,99.4,37511.0,91.7656,91.8025,91.6825,91.7471,37511.0
2023-02-02 14:20:00,99.41,99.41,99.18,99.2,33754.0,91.7563,91.7563,91.544,91.5625,33754.0
2023-02-02 14:25:00,99.22,99.28,99.11,99.18,34140.0,91.581,91.6363,91.4794,91.544,34140.0
2023-02-02 14:30:00,99.18,99.21,98.96,99.02,67696.0,91.544,91.5717,91.341,91.3964,67696.0
2023-02-02 14:35:00,99.02,99.02,98.83,98.86,45498.0,91.3964,91.3964,91.221,91.2487,45498.0
2023-02-02 14:40:00,98.85,98.94,98.8,98.94,46987.0,91.2394,91.3225,91.1933,91.3225,46987.0
2023-02-02 14:45:00,98.94,98.99,98.83,98.98,55391.0,91.3225,91.3687,91.221,91.3594,55391.0
2023-02-02 14:50:00,99.0,99.03,98.8,98.83,50489.0,91.3779,91.4056,91.1933,91.221,50489.0
2023-02-02 14:55:00,98.83,98.83,98.58,98.6,57181.0,91.221,91.221,90.9902,91.0087,57181.0
2023-02-02 15:00:00,98.61,98.68,98.46,98.52,36926.0,91.0179,91.0825,90.8795,90.9349,36926.0
2023-02-02 15:05:00,98.53,98.78,98.51,98.64,59665.0,90.9441,91.1748,90.9256,91.0456,59665.0
2023-02-02 15:10:00,98.64,98.83,98.63,98.82,41879.0,91.0456,91.221,91.0364,91.2118,41879.0
2023-02-02 15:15:00,98.84,98.84,98.69,98.71,50471.0,91.2302,91.2302,91.0918,91.1102,50471.0
2023-02-02 15:20:00,98.71,98.85,98.62,98.85,52531.0,91.1102,91.2394,91.0272,91.2394,52531.0
2023-02-02 15:25:00,98.85,98.88,98.54,98.68,79350.0,91.2394,91.2671,90.9533,91.0825,79350.0
2023-02-02 15:30:00,98.68,98.79,98.66,98.78,76600.0,91.0825,91.1841,91.0641,91.1748,76600.0
2023-02-02 15:35:00,98.79,98.82,98.6,98.62,76775.0,91.1841,91.2118,91.0087,91.0272,76775.0
2023-02-02 15:40:00,98.63,98.74,98.55,98.62,108595.0,91.0364,91.1379,90.9625,91.0272,108595.0
2023-02-02 15:45:00,98.62,98.86,98.53,98.84,138699.0,91.0272,91.2487,90.9441,91.2302,138699.0
2023-02-02 15:50:00,98.85,99.3,98.85,99.26,307912.0,91.2394,91.6548,91.2394,91.6179,307912.0
2023-02-02 15:55:00,99.26,99.31,99.04,99.19,557240.0,91.6179,91.664,91.4148,91.5533,557240.0
2023-02-03 09:30:00,98.24,98.8,98.07,98.8,130063.0,90.6764,91.1933,90.5195,91.1933,130063.0
2023-02-03 09:35:00,98.82,98.85,98.55,98.72,53111.0,91.2118,91.2394,90.9625,91.1195,53111.0
2023-02-03 09:40:00,98.71,99.03,98.69,98.88,55832.0,91.1102,91.4056,91.0918,91.2671,55832.0
2023-02-03 09:45:00,98.88,99.17,98.79,99.1,41468.0,91.2671,91.5348,91.1841,91.4702,41468.0
2023-02-03 09:50:00,99.09,99.22,98.96,99.22,66386.0,91.461,91.581,91.341,91.581,66386.0
2023-02-03 09:55:00,99.2,99.48,99.17,99.26,75565.0,91.5625,91.8209,91.5348,91.6179,75565.0
2023-02-03 10:00:00,99.17,99.28,98.95,99.11,104910.0,91.5348,91.6363,91.3317,91.4794,104910.0
2023-02-03 10:05:00,99.1,99.13,98.98,99.08,95924.0,91.4702,91.4979,91.3594,91.4517,95924.0
2023-02-03 10:10:00,99.06,99.39,98.96,99.29,37726.0,91.4333,91.7379,91.341,91.6456,37726.0
2023-02-03 10:15:00,99.28,99.45,99.17,99.27,60385.0,91.6363,91.7932,91.5348,91.6271,60385.0
2023-02-03 10:20:00,99.27,99.39,99.24,99.37,33752.0,91.6271,91.7379,91.5994,91.7194,33752.0
2023-02-03 10:25:00,99.38,99.42,99.21,99.21,50089.0,91.7286,91.7656,91.5717,91.5717,50089.0
2023-02-03 10:30:00,99.21,99.47,99.21,99.46,31678.0,91.5717,91.8117,91.5717,91.8025,31678.0
2023-02-03 10:35:00,99.48,99.63,99.39,99.57,38276.0,91.8209,91.9594,91.7379,91.904,38276.0
2023-02-03 10:40:00,99.57,99.58,99.3,99.44,45882.0,91.904,91.9132,91.6548,91.784,45882.0
2023-02-03 10:45:00,99.45,99.46,99.29,99.33,39099.0,91.7932,91.8025,91.6456,91.6825,39099.0
2023-02-03 10:50:00,99.31,99.31,99.17,99.25,49788.0,91.664,91.664,91.5348,91.6086,49788.0
2023-02-03 10:55:00,99.23,99.38,99.2,99.38,55248.0,91.5902,91.7286,91.5625,91.7286,55248.0
2023-02-03 11:00:00,99.38,99.54,99.38,99.41,46727.0,91.7286,91.8763,91.7286,91.7563,46727.0
2023-02-03 11:05:00,99.41,99.47,99.29,99.31,78821.0,91.7563,91.8117,91.6456,91.664,78821.0
2023-02-03 11:10:00,99.33,99.46,99.25,99.25,59920.0,91.6825,91.8025,91.6086,91.6086,59920.0
2023-02-03 11:15:00,99.26,99.4,99.24,99.39,75223.0,91.6179,91.7471,91.5994,91.7379,75223.0
2023-02-03 11:20:00,99.4,99.67,99.38,99.62,28488.0,91.7471,91.9963,91.7286,91.9502,28488.0
2023-02-03 11:25:00,99.62,99.71,99.58,99.71,28232.0,91.9502,92.0332,91.9132,92.0332,28232.0
2023-02-03 11:30:00,99.72,99.89,99.71,99.83,29212.0,92.0425,92.1994,92.0332,92.144,29212.0
2023-02-03 11:35:00,99.85,99.85,99.34,99.44,80400.0,92.1625,92.1625,91.6917,91.784,80400.0
2023-02-03 11:40:00,99.42,99.68,99.4,99.65,37132.0,91.7656,92.0055,91.7471,91.9779,37132.0
2023-02-03 11:45:00,99.64,99.82,99.62,99.65,46288.0,91.9686,92.1348,91.9502,91.9779,46288.0
2023-02-03 11:50:00,99.65,99.89,99.63,99.79,33759.0,91.9779,92.1994,91.9594,92.1071,33759.0
2023-02-03 11:55:00,99.8,99.9,99.51,99.56,62558.0,92.1163,92.2086,91.8486,91.8948,62558.0
2023-02-03 12:00:00,99.55,99.73,99.53,99.72,37651.0,91.8856,92.0517,91.8671,92.0425,37651.0
2023-02-03 12:05:00,99.73,99.79,99.69,99.76,39271.0,92.0517,92.1071,92.0148,92.0794,39271.0
2023-02-03 12:10:00,99.78,99.98,99.77,99.95,30989.0,92.0978,92.2824,92.0886,92.2548,30989.0
2023-02-03 12:15:00,99.94,100.01,99.88,100.01,69811.0,92.2455,92.3101,92.1901,92.3101,69811.0
2023-02-03 12:20:00,100.01,100.18,99.99,100.13,50266.0,92.3101,92.467,92.2917,92.4209,50266.0
2023-02-03 12:25:00,100.12,100.12,100.01,100.07,38743.0,92.4117,92.4117,92.3101,92.3655,38743.0
2023-02-03 12:30:00,100.08,100.14,100.0,100.06,27341.0,92.3747,92.4301,92.3009,92.3563,27341.0
2023-02-03 12:35:00,100.06,100.08,99.9,100.05,77635.0,92.3563,92.3747,92.2086,92.3471,77635.0
2023-02-03 12:40:00,100.04,100.13,100.02,100.03,21373.0,92.3378,92.4209,92.3194,92.3286,21373.0
2023-02-03 12:45:00,100.02,100.15,99.95,99.95,24592.0,92.3194,92.4394,92.2548,92.2548,24592.0
2023-02-03 12:50:00,99.97,100.05,99.88,99.92,27331.0,92.2732,92.3471,92.1901,92.2271,27331.0
2023-02-03 12:55:00,99.91,99.97,99.46,99.56,78625.0,92.2178,92.2732,91.8025,91.8948,78625.0
2023-02-03 13:00:00,99.55,99.66,99.36,99.37,53651.0,91.8856,91.9871,91.7102,91.7194,53651.0
2023-02-03 13:05:00,99.38,99.52,99.34,99.34,28271.0,91.7286,91.8579,91.6917,91.6917,28271.0
2023-02-03 13:10:00,99.35,99.52,99.28,99.52,45396.0,91.7009,91.8579,91.6363,91.8579,45396.0
2023-02-03 13:15:00,99.53,99.67,99.5,99.66,44665.0,91.8671,91.9963,91.8394,91.9871,44665.0
2023-02-03 13:20:00,99.65,99.67,99.49,99.52,46111.0,91.9779,91.9963,91.8302,91.8579,46111.0
2023-02-03 13:25:00,99.52,99.56,99.4,99.42,41485.0,91.8579,91.8948,91.7471,91.7656,41485.0
2023-02-03 13:30:00,99.41,99.52,99.35,99.47,32380.0,91.7563,91.8579,91.7009,91.8117,32380.0
2023-02-03 13:35:00,99.45,99.52,99.4,99.49,38127.0,91.7932,91.8579,91.7471,91.8302,38127.0
2023-02-03 13:40:00,99.48,99.49,99.2,99.25,36926.0,91.8209,91.8302,91.5625,91.6086,36926.0
2023-02-03 13:45:00,99.23,99.28,99.1,99.24,38309.0,91.5902,91.6363,91.4702,91.5994,38309.0
2023-02-03 13:50:00,99.25,99.41,99.25,99.37,43577.0,91.6086,91.7563,91.6086,91.7194,43577.0
2023-02-03 13:55:00,99.36,99.4,99.31,99.35,34974.0,91.7102,91.7471,91.664,91.7009,34974.0
2023-02-03 14:00:00,99.35,99.4,99.25,99.34,39674.0,91.7009,91.7471,91.6086,91.6917,39674.0
2023-02-03 14:05:00,99.37,99.37,99.23,99.28,30701.0,91.7194,91.7194,91.5902,91.6363,30701.0
2023-02-03 14:10:00,99.28,99.35,99.19,99.35,23554.0,91.6363,91.7009,91.5533,91.7009,23554.0
2023-02-03 14:15:00,99.35,99.37,99.2,99.28,38352.0,91.7009,91.7194,91.5625,91.6363,38352.0
2023-02-03 14:20:00,99.3,99.34,99.25,99.27,30016.0,91.6548,91.6917,91.6086,91.6271,30016.0
2023-02-03 14:25:00,99.26,99.31,99.21,99.29,33330.0,91.6179,91.664,91.5717,91.6456,33330.0
2023-02-03 14:30:00,99.29,99.29,99.07,99.17,45134.0,91.6456,91.6456,91.4425,91.5348,45134.0
2023-02-03 14:35:00,99.15,99.31,99.15,99.23,39680.0,91.5163,91.664,91.5163,91.5902,39680.0
2023-02-03 14:40:00,99.23,99.24,99.06,99.06,47530.0,91.5902,91.5994,91.4333,91.4333,47530.0
2023-02-03 14:45:00,99.06,99.06,98.87,99.01,44294.0,91.4333,91.4333,91.2579,91.3871,44294.0
2023-02-03 14:50:00,99.02,99.14,98.98,99.09,42931.0,91.3964,91.5071,91.3594,91.461,42931.0
2023-02-03 14:55:00,99.09,99.1,98.84,98.92,36520.0,91.461,91.4702,91.2302,91.3041,36520.0
2023-02-03 15:00:00,98.91,98.91,98.75,98.85,48414.0,91.2948,91.2948,91.1471,91.2394,48414.0
2023-02-03 15:05:00,98.84,98.93,98.75,98.93,49291.0,91.2302,91.3133,91.1471,91.3133,49291.0
2023-02-03 15:10:00,98.91,99.07,98.88,99.06,48053.0,91.2948,91.4425,91.2671,91.4333,48053.0
2023-02-03 15:15:00,99.05,99.19,98.98,99.14,43446.0,91.424,91.5533,91.3594,91.5071,43446.0
2023-02-03 15:20:00,99.15,99.17,99.0,99.06,49437.0,91.5163,91.5348,91.3779,91.4333,49437.0
2023-02-03 15:25:00,99.07,99.11,99.01,99.03,49128.0,91.4425,91.4794,91.3871,91.4056,49128.0
2023-02-03 15:30:00,99.03,99.14,99.01,99.02,62386.0,91.4056,91.5071,91.3871,91.3964,62386.0
2023-02-03 15:35:00,99.01,99.11,98.93,98.97,65004.0,91.3871,91.4794,91.3133,91.3502,65004.0
2023-02-03 15:40:00,98.96,99.03,98.89,98.9,66462.0,91.341,91.4056,91.2764,91.2856,66462.0
2023-02-03 15:45:00,98.89,99.07,98.81,99.02,128976.0,91.2764,91.4425,91.2025,91.3964,128976.0
2023-02-03 15:50:00,99.02,99.32,99.01,99.31,187026.0,91.3964,91.6733,91.3871,91.664,187026.0
2023-02-03 15:55:00,99.31,99.45,99.22,99.42,442773.0,91.664,91.7932,91.581,91.7656,442773.0
2023-02-06 09:30:00,98.45,99.2,98.45,99.2,97368.0,90.8702,91.5625,90.8702,91.5625,97368.0
2023-02-06 09:35:00,99.17,99.17,98.72,98.77,20373.0,91.5348,91.5348,91.1195,91.1656,20373.0
2023-02-06 09:40:00,98.76,98.82,98.44,98.59,27567.0,91.1564,91.2118,90.861,90.9995,27567.0
2023-02-06 09:45:00,98.54,98.65,98.44,98.59,31428.0,90.9533,91.0548,90.861,90.9995,31428.0
2023-02-06 09:50:00,98.58,98.78,98.49,98.7,32814.0,90.9902,91.1748,90.9072,91.101,32814.0
2023-02-06 09:55:00,98.7,98.85,98.62,98.85,33218.0,91.101,91.2394,91.0272,91.2394,33218.0
2023-02-06 10:00:00,98.86,98.96,98.7,98.87,41530.0,91.2487,91.341,91.101,91.2579,41530.0
2023-02-06 10:05:00,98.86,98.89,98.59,98.73,32515.0,91.2487,91.2764,90.9995,91.1287,32515.0
2023-02-06 10:10:00,98.71,98.71,98.48,98.53,45186.0,91.1102,91.1102,90.8979,90.9441,45186.0
2023-02-06 10:15:00,98.53,98.53,98.22,98.29,90567.0,90.9441,90.9441,90.6579,90.7226,90567.0
2023-02-06 10:20:00,98.26,98.45,98.24,98.39,19063.0,90.6949,90.8702,90.6764,90.8149,19063.0
2023-02-06 10:25:00,98.38,98.49,98.27,98.27,27481.0,90.8056,90.9072,90.7041,90.7041,27481.0
2023-02-06 10:30:00,98.26,98.26,98.07,98.21,33071.0,90.6949,90.6949,90.5195,90.6487,33071.0
2023-02-06 10:35:00,98.21,98.32,98.13,98.26,25773.0,90.6487,90.7502,90.5749,90.6949,25773.0
2023-02-06 10:40:00,98.28,98.3,98.17,98.23,25563.0,90.7133,90.7318,90.6118,90.6672,25563.0
2023-02-06 10:45:00,98.24,98.4,98.16,98.39,28571.0,90.6764,90.8241,90.6026,90.8149,28571.0
2023-02-06 10:50:00,98.37,98.69,98.37,98.63,26621.0,90.7964,91.0918,90.7964,91.0364,26621.0
2023-02-06 10:55:00,98.63,98.7,98.61,98.69,22407.0,91.0364,91.101,91.0179,91.0918,22407.0
2023-02-06 11:00:00,98.69,98.71,98.52,98.52,29348.0,91.0918,91.1102,90.9349,90.9349,29348.0
2023-02-06 11:05:00,98.52,98.8,98.48,98.7,37093.0,90.9349,91.1933,90.8979,91.101,37093.0
2023-02-06 11:10:00,98.7,98.74,98.63,98.68,16931.0,91.101,91.1379,91.0364,91.0825,16931.0
2023-02-06 11:15:00,98.67,98.9,98.67,98.86,20804.0,91.0733,91.2856,91.0733,91.2487,20804.0
2023-02-06 11:20:00,98.85,98.87,98.75,98.82,23764.0,91.2394,91.2579,91.1471,91.2118,23764.0
2023-02-06 11:25:00,98.82,98.9,98.79,98.87,15423.0,91.2118,91.2856,91.1841,91.2579,15423.0
2023-02-06 11:30:00,98.9,98.96,98.81,98.82,18743.0,91.2856,91.341,91.2025,91.2118,18743.0
2023-02-06 11:35:00,98.81,98.88,98.75,98.75,15654.0,91.2025,91.2671,91.1471,91.1471,15654.0
2023-02-06 11:40:00,98.76,98.87,98.71,98.75,13893.0,91.1564,91.2579,91.1102,91.1471,13893.0
2023-02-06 11:45:00,98.78,98.79,98.59,98.64,19388.0,91.1748,91.1841,90.9995,91.0456,19388.0
2023-02-06 11:50:00,98.65,98.73,98.63,98.69,13095.0,91.0548,91.1287,91.0364,91.0918,13095.0
2023-02-06 11:55:00,98.69,98.74,98.61,98.61,18986.0,91.0918,91.1379,91.0179,91.0179,18986.0
2023-02-06 12:00:00,98.65,98.7,98.57,98.64,11566.0,91.0548,91.101,90.981,91.0456,11566.0
2023-02-06 12:05:00,98.64,98.78,98.63,98.77,17989.0,91.0456,91.1748,91.0364,91.1656,17989.0
2023-02-06 12:10:00,98.77,98.8,98.73,98.74,11899.0,91.1656,91.1933,91.1287,91.1379,11899.0
2023-02-06 12:15:00,98.72,98.78,98.64,98.64,18163.0,91.1195,91.1748,91.0456,91.0456,18163.0
2023-02-06 12:20:00,98.64,98.7,98.6,98.7,12701.0,91.0456,91.101,91.0087,91.101,12701.0
2023-02-06 12:25:00,98.69,98.75,98.65,98.69,26459.0,91.0918,91.1471,91.0548,91.0918,26459.0
2023-02-06 12:30:00,98.71,98.81,98.68,98.78,17598.0,91.1102,91.2025,91.0825,91.1748,17598.0
2023-02-06 12:35:00,98.78,98.88,98.76,98.8,15171.0,91.1748,91.2671,91.1564,91.1933,15171.0
2023-02-06 12:40:00,98.8,98.88,98.74,98.76,14573.0,91.1933,91.2671,91.1379,91.1564,14573.0
2023-02-06 12:45:00,98.76,98.92,98.76,98.89,21215.0,91.1564,91.3041,91.1564,91.2764,21215.0
2023-02-06 12:50:00,98.9,98.91,98.84,98.86,15115.0,91.2856,91.2948,91.2302,91.2487,15115.0
2023-02-06 12:55:00,98.84,98.85,98.73,98.75,17682.0,91.2302,91.2394,91.1287,91.1471,17682.0
2023-02-06 13:00:00,98.74,98.76,98.67,98.71,18466.0,91.1379,91.1564,91.0733,91.1102,18466.0
2023-02-06 13:05:00,98.73,98.81,98.73,98.79,15545.0,91.1287,91.2025,91.1287,91.1841,15545.0
2023-02-06 13:10:00,98.8,98.8,98.59,98.75,23788.0,91.1933,91.1933,90.9995,91.1471,23788.0
2023-02-06 13:15:00,98.74,98.84,98.72,98.84,13822.0,91.1379,91.2302,91.1195,91.2302,13822.0
2023-02-06 13:20:00,98.83,98.87,98.8,98.85,19180.0,91.221,91.2579,91.1933,91.2394,19180.0
2023-02-06 13:25:00,98.85,98.88,98.74,98.77,24869.0,91.2394,91.2671,91.1379,91.1656,24869.0
2023-02-06 13:30:00,98.73,98.77,98.69,98.7,14150.0,91.1287,91.1656,91.0918,91.101,14150.0
2023-02-06 13:35:00,98.72,98.77,98.64,98.64,15602.0,91.1195,91.1656,91.0456,91.0456,15602.0
2023-02-06 13:40:00,98.63,98.63,98.53,98.58,17247.0,91.0364,91.0364,90.9441,90.9902,17247.0
2023-02-06 13:45:00,98.56,98.57,98.46,98.5,28635.0,90.9718,90.981,90.8795,90.9164,28635.0
2023-02-06 13:50:00,98.51,98.61,98.51,98.58,18720.0,90.9256,91.0179,90.9256,90.9902,18720.0
2023-02-06 13:55:00,98.59,98.69,98.58,98.69,31139.0,90.9995,91.0918,90.9902,91.0918,31139.0
2023-02-06 14:00:00,98.69,98.83,98.69,98.81,22342.0,91.0918,91.221,91.0918,91.2025,22342.0
2023-02-06 14:05:00,98.8,98.84,98.77,98.8,16751.0,91.1933,91.2302,91.1656,91.1933,16751.0
2023-02-06 14:10:00,98.79,98.88,98.78,98.81,15275.0,91.1841,91.2671,91.1748,91.2025,15275.0
2023-02-06 14:15:00,98.81,98.94,98.81,98.91,24067.0,91.2025,91.3225,91.2025,91.2948,24067.0
2023-02-06 14:20:00,98.9,98.91,98.81,98.81,19155.0,91.2856,91.2948,91.2025,91.2025,19155.0
2023-02-06 14:25:00,98.81,98.87,98.8,98.82,13477.0,91.2025,91.2579,91.1933,91.2118,13477.0
2023-02-06 14:30:00,98.83,98.85,98.78,98.79,21642.0,91.221,91.2394,91.1748,91.1841,21642.0
2023-02-06 14:35:00,98.8,98.83,98.77,98.82,21838.0,91.1933,91.221,91.1656,91.2118,21838.0
2023-02-06 14:40:00,98.83,98.84,98.76,98.82,18471.0,91.221,91.2302,91.1564,91.2118,18471.0
2023-02-06 14:45:00,98.84,98.86,98.77,98.8,21810.0,91.2302,91.2487,91.1656,91.1933,21810.0
2023-02-06 14:50:00,98.79,98.79,98.68,98.78,18876.0,91.1841,91.1841,91.0825,91.1748,18876.0
2023-02-06 14:55:00,98.77,98.81,98.71,98.8,38007.0,91.1656,91.2025,91.1102,91.1933,38007.0
2023-02-06 15:00:00,98.8,98.82,98.73,98.79,22035.0,91.1933,91.2118,91.1287,91.1841,22035.0
2023-02-06 15:05:00,98.79,98.8,98.66,98.79,20841.0,91.1841,91.1933,91.0641,91.1841,20841.0
2023-02-06 15:10:00,98.78,98.79,98.69,98.77,23203.0,91.1748,91.1841,91.0918,91.1656,23203.0
2023-02-06 15:15:00,98.77,98.85,98.72,98.82,20658.0,91.1656,91.2394,91.1195,91.2118,20658.0
2023-02-06 15:20:00,98.81,98.85,98.74,98.74,31949.0,91.2025,91.2394,91.1379,91.1379,31949.0
2023-02-06 15:25:00,98.75,98.78,98.68,98.73,23590.0,91.1471,91.1748,91.0825,91.1287,23590.0
2023-02-06 15:30:00,98.74,98.82,98.64,98.8,38601.0,91.1379,91.2118,91.0456,91.1933,38601.0
2023-02-06 15:35:00,98.81,98.94,98.81,98.89,49622.0,91.2025,91.3225,91.2025,91.2764,49622.0
2023-02-06 15:40:00,98.88,98.9,98.72,98.75,41515.0,91.2671,91.2856,91.1195,91.1471,41515.0
2023-02-06 15:45:00,98.75,98.86,98.7,98.71,43025.0,91.1471,91.2487,91.101,91.1102,43025.0
2023-02-06 15:50:00,98.73,98.93,98.69,98.89,135150.0,91.1287,91.3133,91.0918,91.2764,135150.0
2023-02-06 15:55:00,98.88,98.97,98.77,98.86,265005.0,91.2671,91.3502,91.1656,91.2487,265005.0
2023-02-07 09:30:00,98.77,98.87,98.56,98.79,78458.0,91.1656,91.2579,90.9718,91.1841,78458.0
2023-02-07 09:35:00,98.75,98.89,98.71,98.85,23486.0,91.1471,91.2764,91.1102,91.2394,23486.0
2023-02-07 09:40:00,98.85,99.05,98.73,99.03,34351.0,91.2394,91.424,91.1287,91.4056,34351.0
2023-02-07 09:45:00,99.02,99.07,98.84,99.02,31356.0,91.3964,91.4425,91.2302,91.3964,31356.0
2023-02-07 09:50:00,99.02,99.19,99.01,99.19,28981.0,91.3964,91.5533,91.3871,91.5533,28981.0
2023-02-07 09:55:00,99.2,99.3,99.17,99.24,37995.0,91.5625,91.6548,91.5348,91.5994,37995.0
2023-02-07 10:00:00,99.25,99.25,99.1,99.14,43578.0,91.6086,91.6086,91.4702,91.5071,43578.0
2023-02-07 10:05:00,99.12,99.22,99.11,99.18,17175.0,91.4887,91.581,91.4794,91.544,17175.0
2023-02-07 10:10:00,99.16,99.19,99.03,99.14,30899.0,91.5256,91.5533,91.4056,91.5071,30899.0
2023-02-07 10:15:00,99.15,99.18,99.0,99.06,45368.0,91.5163,91.544,91.3779,91.4333,45368.0
2023-02-07 10:20:00,99.06,99.16,98.98,99.14,45939.0,91.4333,91.5256,91.3594,91.5071,45939.0
2023-02-07 10:25:00,99.15,99.2,98.83,99.08,43857.0,91.5163,91.5625,91.221,91.4517,43857.0
2023-02-07 10:30:00,99.08,99.12,98.99,99.07,19892.0,91.4517,91.4887,91.3687,91.4425,19892.0
2023-02-07 10:35:00,99.11,99.23,99.06,99.21,25549.0,91.4794,91.5902,91.4333,91.5717,25549.0
2023-02-07 10:40:00,99.21,99.26,99.1,99.16,27725.0,91.5717,91.6179,91.4702,91.5256,27725.0
2023-02-07 10:45:00,99.16,99.18,99.06,99.18,30526.0,91.5256,91.544,91.4333,91.544,30526.0
2023-02-07 10:50:00,99.18,99.29,99.17,99.25,20914.0,91.544,91.6456,91.5348,91.6086,20914.0
2023-02-07 10:55:00,99.24,99.3,99.15,99.18,18978.0,91.5994,91.6548,91.5163,91.544,18978.0
2023-02-07 11:00:00,99.18,99.21,98.93,98.93,32273.0,91.544,91.5717,91.3133,91.3133,32273.0
2023-02-07 11:05:00,98.95,99.15,98.93,99.09,41427.0,91.3317,91.5163,91.3133,91.461,41427.0
2023-02-07 11:10:00,99.09,99.11,98.98,99.0,22775.0,91.461,91.4794,91.3594,91.3779,22775.0
2023-02-07 11:15:00,99.01,99.04,98.95,98.98,21469.0,91.3871,91.4148,91.3317,91.3594,21469.0
2023-02-07 11:20:00,98.99,99.01,98.88,98.91,15190.0,91.3687,91.3871,91.2671,91.2948,15190.0
2023-02-07 11:25:00,98.9,98.97,98.86,98.94,16674.0,91.2856,91.3502,91.2487,91.3225,16674.0
2023-02-07 11:30:00,98.97,99.03,98.93,98.96,25785.0,91.3502,91.4056,91.3133,91.341,25785.0
2023-02-07 11:35:00,98.97,99.03,98.95,99.02,33987.0,91.3502,91.4056,91.3317,91.3964,33987.0
2023-02-07 11:40:00,99.01,99.28,98.98,99.24,82960.0,91.3871,91.6363,91.3594,91.5994,82960.0
2023-02-07 11:45:00,99.21,99.28,99.13,99.14,43812.0,91.5717,91.6363,91.4979,91.5071,43812.0
2023-02-07 11:50:00,99.15,99.2,99.11,99.13,26160.0,91.5163,91.5625,91.4794,91.4979,26160.0
2023-02-07 11:55:00,99.12,99.12,98.97,98.98,22873.0,91.4887,91.4887,91.3502,91.3594,22873.0
2023-02-07 12:00:00,98.97,99.04,98.94,99.02,20755.0,91.3502,91.4148,91.3225,91.3964,20755.0
2023-02-07 12:05:00,99.01,99.07,98.98,98.99,20577.0,91.3871,91.4425,91.3594,91.3687,20577.0
2023-02-07 12:10:00,99.0,99.03,98.94,99.0,19667.0,91.3779,91.4056,91.3225,91.3779,19667.0
2023-02-07 12:15:00,99.01,99.03,98.93,98.93,12421.0,91.3871,91.4056,91.3133,91.3133,12421.0
2023-02-07 12:20:00,98.94,98.95,98.78,98.81,8505.0,91.3225,91.3317,91.1748,91.2025,8505.0
2023-02-07 12:25:00,98.83,98.89,98.76,98.83,24568.0,91.221,91.2764,91.1564,91.221,24568.0
2023-02-07 12:30:00,98.82,98.86,98.75,98.8,21435.0,91.2118,91.2487,91.1471,91.1933,21435.0
2023-02-07 12:35:00,98.8,98.85,98.72,98.8,14260.0,91.1933,91.2394,91.1195,91.1933,14260.0
2023-02-07 12:40:00,98.81,99.14,98.75,99.1,80957.0,91.2025,91.5071,91.1471,91.4702,80957.0
2023-02-07 12:45:00,99.14,99.43,99.07,99.43,65279.0,91.5071,91.7748,91.4425,91.7748,65279.0
2023-02-07 12:50:00,99.41,99.76,99.36,99.69,43827.0,91.7563,92.0794,91.7102,92.0148,43827.0
2023-02-07 12:55:00,99.71,99.82,99.63,99.68,25512.0,92.0332,92.1348,91.9594,92.0055,25512.0
2023-02-07 13:00:00,99.7,99.77,99.59,99.62,25773.0,92.024,92.0886,91.9225,91.9502,25773.0
2023-02-07 13:05:00,99.57,99.68,99.47,99.49,17608.0,91.904,92.0055,91.8117,91.8302,17608.0
2023-02-07 13:10:00,99.51,99.6,99.35,99.35,18692.0,91.8486,91.9317,91.7009,91.7009,18692.0
2023-02-07 13:15:00,99.33,99.38,98.93,99.09,38694.0,91.6825,91.7286,91.3133,91.461,38694.0
2023-02-07 13:20:00,99.07,99.13,98.85,98.94,43604.0,91.4425,91.4979,91.2394,91.3225,43604.0
2023-02-07 13:25:00,98.93,99.1,98.56,98.59,19892.0,91.3133,91.4702,90.9718,90.9995,19892.0
2023-02-07 13:30:00,98.55,98.55,98.05,98.05,61465.0,90.9625,90.9625,90.501,90.501,61465.0
2023-02-07 13:35:00,98.05,98.42,98.05,98.35,24220.0,90.501,90.8425,90.501,90.7779,24220.0
2023-02-07 13:40:00,98.41,98.62,98.35,98.4,23904.0,90.8333,91.0272,90.7779,90.8241,23904.0
2023-02-07 13:45:00,98.43,98.46,98.25,98.29,26605.0,90.8518,90.8795,90.6856,90.7226,26605.0
2023-02-07 13:50:00,98.29,98.51,98.27,98.45,19588.0,90.7226,90.9256,90.7041,90.8702,19588.0
2023-02-07 13:55:00,98.51,98.56,98.43,98.48,15374.0,90.9256,90.9718,90.8518,90.8979,15374.0
2023-02-07 14:00:00,98.51,98.79,98.48,98.76,23371.0,90.9256,91.1841,90.8979,91.1564,23371.0
2023-02-07 14:05:00,98.77,99.07,98.72,99.03,23558.0,91.1656,91.4425,91.1195,91.4056,23558.0
2023-02-07 14:10:00,99.05,99.18,99.02,99.11,13247.0,91.424,91.544,91.3964,91.4794,13247.0
2023-02-07 14:15:00,99.15,99.26,99.13,99.2,13460.0,91.5163,91.6179,91.4979,91.5625,13460.0
2023-02-07 14:20:00,99.19,99.25,99.07,99.18,13875.0,91.5533,91.6086,91.4425,91.544,13875.0
2023-02-07 14:25:00,99.22,99.28,99.1,99.11,22463.0,91.581,91.6363,91.4702,91.4794,22463.0
2023-02-07 14:30:00,99.13,99.4,99.08,99.35,23093.0,91.4979,91.7471,91.4517,91.7009,23093.0
2023-02-07 14:35:00,99.33,99.34,99.23,99.27,13186.0,91.6825,91.6917,91.5902,91.6271,13186.0
2023-02-07 14:40:00,99.28,99.4,99.21,99.23,14369.0,91.6363,91.7471,91.5717,91.5902,14369.0
2023-02-07 14:45:00,99.23,99.33,99.23,99.24,15633.0,91.5902,91.6825,91.5902,91.5994,15633.0
2023-02-07 14:50:00,99.23,99.32,99.19,99.26,17852.0,91.5902,91.6733,91.5533,91.6179,17852.0
2023-02-07 14:55:00,99.25,99.35,99.24,99.33,21129.0,91.6086,91.7009,91.5994,91.6825,21129.0
2023-02-07 15:00:00,99.35,99.5,99.19,99.22,32739.0,91.7009,91.8394,91.5533,91.581,32739.0
2023-02-07 15:05:00,99.23,99.29,99.11,99.13,17594.0,91.5902,91.6456,91.4794,91.4979,17594.0
2023-02-07 15:10:00,99.15,99.32,99.15,99.27,22824.0,91.5163,91.6733,91.5163,91.6271,22824.0
2023-02-07 15:15:00,99.29,99.37,99.26,99.31,24024.0,91.6456,91.7194,91.6179,91.664,24024.0
2023-02-07 15:20:00,99.31,99.42,99.3,99.38,28527.0,91.664,91.7656,91.6548,91.7286,28527.0
2023-02-07 15:25:00,99.4,99.52,99.32,99.48,42266.0,91.7471,91.8579,91.6733,91.8209,42266.0
2023-02-07 15:30:00,99.48,99.5,99.35,99.39,52768.0,91.8209,91.8394,91.7009,91.7379,52768.0
2023-02-07 15:35:00,99.38,99.4,99.26,99.4,44090.0,91.7286,91.7471,91.6179,91.7471,44090.0
2023-02-07 15:40:00,99.4,99.43,99.31,99.41,55750.0,91.7471,91.7748,91.664,91.7563,55750.0
2023-02-07 15:45:00,99.41,99.59,99.35,99.59,80399.0,91.7563,91.9225,91.7009,91.9225,80399.0
2023-02-07 15:50:00,99.59,99.72,99.56,99.7,118020.0,91.9225,92.0425,91.8948,92.024,118020.0
2023-02-07 15:55:00,99.7,99.7,99.18,99.24,271952.0,92.024,92.024,91.544,91.5994,271952.0
2023-02-08 09:30:00,98.32,98.57,98.06,98.55,102741.0,90.7502,90.981,90.5103,90.9625,102741.0
2023-02-08 09:35:00,98.59,99.09,98.59,99.02,38262.0,90.9995,91.461,90.9995,91.3964,38262.0
2023-02-08 09:40:00,99.02,99.25,99.01,99.2,30914.0,91.3964,91.6086,91.3871,91.5625,30914.0
2023-02-08 09:45:00,99.21,99.37,99.13,99.13,24897.0,91.5717,91.7194,91.4979,91.4979,24897.0
2023-02-08 09:50:00,99.14,99.29,99.04,99.25,23310.0,91.5071,91.6456,91.4148,91.6086,23310.0
2023-02-08 09:55:00,99.28,99.55,99.27,99.55,37585.0,91.6363,91.8856,91.6271,91.8856,37585.0
2023-02-08 10:00:00,99.55,99.68,99.4,99.67,32604.0,91.8856,92.0055,91.7471,91.9963,32604.0
2023-02-08 10:05:00,99.67,99.7,99.46,99.47,53020.0,91.9963,92.024,91.8025,91.8117,53020.0
2023-02-08 10:10:00,99.46,99.78,99.45,99.78,49215.0,91.8025,92.0978,91.7932,92.0978,49215.0
2023-02-08 10:15:00,99.79,99.94,99.73,99.88,46136.0,92.1071,92.2455,92.0517,92.1901,46136.0
2023-02-08 10:20:00,99.89,99.9,99.63,99.73,29172.0,92.1994,92.2086,91.9594,92.0517,29172.0
2023-02-08 10:25:00,99.73,99.76,99.53,99.55,60723.0,92.0517,92.0794,91.8671,91.8856,60723.0
2023-02-08 10:30:00,99.54,99.56,99.27,99.35,25183.0,91.8763,91.8948,91.6271,91.7009,25183.0
2023-02-08 10:35:00,99.36,99.62,99.34,99.56,34156.0,91.7102,91.9502,91.6917,91.8948,34156.0
2023-02-08 10:40:00,99.57,99.64,99.51,99.52,16686.0,91.904,91.9686,91.8486,91.8579,16686.0
2023-02-08 10:45:00,99.54,99.6,99.49,99.56,18032.0,91.8763,91.9317,91.8302,91.8948,18032.0
2023-02-08 10:50:00,99.56,99.56,99.3,99.38,24104.0,91.8948,91.8948,91.6548,91.7286,24104.0
2023-02-08 10:55:00,99.37,99.46,99.33,99.4,14542.0,91.7194,91.8025,91.6825,91.7471,14542.0
2023-02-08 11:00:00,99.39,99.41,99.25,99.4,17830.0,91.7379,91.7563,91.6086,91.7471,17830.0
2023-02-08 11:05:00,99.39,99.4,99.29,99.35,19541.0,91.7379,91.7471,91.6456,91.7009,19541.0
2023-02-08 11:10:00,99.33,99.37,99.27,99.36,26517.0,91.6825,91.7194,91.6271,91.7102,26517.0
2023-02-08 11:15:00,99.38,99.62,99.38,99.59,19846.0,91.7286,91.9502,91.7286,91.9225,19846.0
2023-02-08 11:20:00,99.59,99.62,99.32,99.41,20735.0,91.9225,91.9502,91.6733,91.7563,20735.0
2023-02-08 11:25:00,99.43,99.45,99.29,99.41,58639.0,91.7748,91.7932,91.6456,91.7563,58639.0
2023-02-08 11:30:00,99.39,99.39,99.1,99.22,73107.0,91.7379,91.7379,91.4702,91.581,73107.0
2023-02-08 11:35:00,99.22,99.37,99.19,99.37,43644.0,91.581,91.7194,91.5533,91.7194,43644.0
2023-02-08 11:40:00,99.39,99.4,99.24,99.36,41517.0,91.7379,91.7471,91.5994,91.7102,41517.0
2023-02-08 11:45:00,99.35,99.4,99.28,99.35,19581.0,91.7009,91.7471,91.6363,91.7009,19581.0
2023-02-08 11:50:00,99.33,99.41,99.22,99.33,38633.0,91.6825,91.7563,91.581,91.6825,38633.0
2023-02-08 11:55:00,99.34,99.56,99.3,99.47,19243.0,91.6917,91.8948,91.6548,91.8117,19243.0
2023-02-08 12:00:00,99.49,99.5,99.43,99.44,18791.0,91.8302,91.8394,91.7748,91.784,18791.0
2023-02-08 12:05:00,99.42,99.56,99.39,99.56,14371.0,91.7656,91.8948,91.7379,91.8948,14371.0
2023-02-08 12:10:00,99.56,99.67,99.49,99.49,14838.0,91.8948,91.9963,91.8302,91.8302,14838.0
2023-02-08 12:15:00,99.48,99.61,99.46,99.59,15488.0,91.8209,91.9409,91.8025,91.9225,15488.0
2023-02-08 12:20:00,99.58,99.63,99.56,99.6,12599.0,91.9132,91.9594,91.8948,91.9317,12599.0
2023-02-08 12:25:00,99.61,99.64,99.5,99.6,34174.0,91.9409,91.9686,91.8394,91.9317,34174.0
2023-02-08 12:30:00,99.61,99.66,99.46,99.46,12553.0,91.9409,91.9871,91.8025,91.8025,12553.0
2023-02-08 12:35:00,99.47,99.57,99.4,99.4,13259.0,91.8117,91.904,91.7471,91.7471,13259.0
2023-02-08 12:40:00,99.41,99.41,99.31,99.36,12043.0,91.7563,91.7563,91.664,91.7102,12043.0
2023-02-08 12:45:00,99.37,99.44,99.33,99.36,15953.0,91.7194,91.784,91.6825,91.7102,15953.0
2023-02-08 12:50:00,99.36,99.42,99.34,99.36,7829.0,91.7102,91.7656,91.6917,91.7102,7829.0
2023-02-08 12:55:00,99.35,99.44,99.34,99.41,7364.0,91.7009,91.784,91.6917,91.7563,7364.0
2023-02-08 13:00:00,99.45,99.55,99.43,99.49,21320.0,91.7932,91.8856,91.7748,91.8302,21320.0
2023-02-08 13:05:00,99.51,99.59,99.44,99.49,28281.0,91.8486,91.9225,91.784,91.8302,28281.0
2023-02-08 13:10:00,99.49,99.6,99.47,99.52,22711.0,91.8302,91.9317,91.8117,91.8579,22711.0
2023-02-08 13:15:00,99.54,99.61,99.49,99.49,19473.0,91.8763,91.9409,91.8302,91.8302,19473.0
2023-02-08 13:20:00,99.5,99.53,99.46,99.53,16093.0,91.8394,91.8671,91.8025,91.8671,16093.0
2023-02-08 13:25:00,99.53,99.54,99.32,99.33,37401.0,91.8671,91.8763,91.6733,91.6825,37401.0
2023-02-08 13:30:00,99.33,99.34,99.21,99.26,14827.0,91.6825,91.6917,91.5717,91.6179,14827.0
2023-02-08 13:35:00,99.25,99.35,99.22,99.31,34436.0,91.6086,91.7009,91.581,91.664,34436.0
2023-02-08 13:40:00,99.31,99.33,99.25,99.28,11613.0,91.664,91.6825,91.6086,91.6363,11613.0
2023-02-08 13:45:00,99.29,99.37,99.26,99.31,42099.0,91.6456,91.7194,91.6179,91.664,42099.0
2023-02-08 13:50:00,99.31,99.33,99.18,99.18,15195.0,91.664,91.6825,91.544,91.544,15195.0
2023-02-08 13:55:00,99.2,99.27,99.17,99.24,14240.0,91.5625,91.6271,91.5348,91.5994,14240.0
2023-02-08 14:00:00,99.23,99.24,99.11,99.15,13911.0,91.5902,91.5994,91.4794,91.5163,13911.0
2023-02-08 14:05:00,99.16,99.2,99.07,99.12,14744.0,91.5256,91.5625,91.4425,91.4887,14744.0
2023-02-08 14:10:00,99.13,99.24,99.07,99.21,13860.0,91.4979,91.5994,91.4425,91.5717,13860.0
2023-02-08 14:15:00,99.22,99.31,99.18,99.26,17886.0,91.581,91.664,91.544,91.6179,17886.0
2023-02-08 14:20:00,99.26,99.26,99.13,99.14,12580.0,91.6179,91.6179,91.4979,91.5071,12580.0
2023-02-08 14:25:00,99.12,99.12,99.0,99.02,20678.0,91.4887,91.4887,91.3779,91.3964,20678.0
2023-02-08 14:30:00,99.02,99.09,99.01,99.05,47666.0,91.3964,91.461,91.3871,91.424,47666.0
2023-02-08 14:35:00,99.06,99.1,99.03,99.05,18219.0,91.4333,91.4702,91.4056,91.424,18219.0
2023-02-08 14:40:00,99.04,99.07,98.92,99.02,52935.0,91.4148,91.4425,91.3041,91.3964,52935.0
2023-02-08 14:45:00,99.03,99.04,98.94,98.95,21434.0,91.4056,91.4148,91.3225,91.3317,21434.0
2023-02-08 14:50:00,98.96,99.04,98.95,99.02,16132.0,91.341,91.4148,91.3317,91.3964,16132.0
2023-02-08 14:55:00,99.02,99.07,98.97,99.03,15112.0,91.3964,91.4425,91.3502,91.4056,15112.0
2023-02-08 15:00:00,99.02,99.06,98.96,98.97,24007.0,91.3964,91.4333,91.341,91.3502,24007.0
2023-02-08 15:05:00,98.98,99.07,98.92,99.06,38717.0,91.3594,91.4425,91.3041,91.4333,38717.0
2023-02-08 15:10:00,99.04,99.04,98.94,98.97,48032.0,91.4148,91.4148,91.3225,91.3502,48032.0
2023-02-08 15:15:00,98.98,99.07,98.92,98.93,15103.0,91.3594,91.4425,91.3041,91.3133,15103.0
2023-02-08 15:20:00,98.93,99.14,98.93,99.14,22856.0,91.3133,91.5071,91.3133,91.5071,22856.0
2023-02-08 15:25:00,99.15,99.17,99.03,99.05,21345.0,91.5163,91.5348,91.4056,91.424,21345.0
2023-02-08 15:30:00,99.05,99.11,98.93,99.0,43515.0,91.424,91.4794,91.3133,91.3779,43515.0
2023-02-08 15:35:00,99.01,99.15,99.01,99.11,34161.0,91.3871,91.5163,91.3871,91.4794,34161.0
2023-02-08 15:40:00,99.11,99.14,99.02,99.08,50144.0,91.4794,91.5071,91.3964,91.4517,50144.0
2023-02-08 15:45:00,99.09,99.09,98.8,98.81,70581.0,91.461,91.461,91.1933,91.2025,70581.0
2023-02-08 15:50:00,98.8,99.02,98.79,98.88,103530.0,91.1933,91.3964,91.1841,91.2671,103530.0
2023-02-08 15:55:00,98.89,99.03,98.88,98.96,221287.0,91.2764,91.4056,91.2671,91.341,221287.0
2023-02-09 09:30:00,99.22,99.62,99.0,99.44,112763.0,91.581,91.9502,91.3779,91.784,112763.0
2023-02-09 09:35:00,99.45,99.52,99.23,99.4,26211.0,91.7932,91.8579,91.5902,91.7471,26211.0
2023-02-09 09:40:00,99.43,99.6,99.43,99.51,30433.0,91.7748,91.9317,91.7748,91.8486,30433.0
2023-02-09 09:45:00,99.53,99.6,99.42,99.6,48265.0,91.8671,91.9317,91.7656,91.9317,48265.0
2023-02-09 09:50:00,99.62,99.8,99.34,99.44,38246.0,91.9502,92.1163,91.6917,91.784,38246.0
2023-02-09 09:55:00,99.41,99.48,99.22,99.32,39019.0,91.7563,91.8209,91.581,91.6733,39019.0
2023-02-09 10:00:00,99.34,99.4,99.18,99.28,30773.0,91.6917,91.7471,91.544,91.6363,30773.0
2023-02-09 10:05:00,99.26,99.3,99.17,99.24,24911.0,91.6179,91.6548,91.5348,91.5994,24911.0
2023-02-09 10:10:00,99.22,99.35,99.2,99.27,40956.0,91.581,91.7009,91.5625,91.6271,40956.0
2023-02-09 10:15:00,99.29,99.47,99.26,99.45,31505.0,91.6456,91.8117,91.6179,91.7932,31505.0
2023-02-09 10:20:00,99.43,99.5,99.27,99.34,24285.0,91.7748,91.8394,91.6271,91.6917,24285.0
2023-02-09 10:25:00,99.33,99.35,99.16,99.2,49198.0,91.6825,91.7009,91.5256,91.5625,49198.0
2023-02-09 10:30:00,99.2,99.36,99.15,99.31,26635.0,91.5625,91.7102,91.5163,91.664,26635.0
2023-02-09 10:35:00,99.33,99.33,99.14,99.2,34527.0,91.6825,91.6825,91.5071,91.5625,34527.0
2023-02-09 10:40:00,99.2,99.29,99.15,99.16,30862.0,91.5625,91.6456,91.5163,91.5256,30862.0
2023-02-09 10:45:00,99.14,99.27,99.14,99.26,17599.0,91.5071,91.6271,91.5071,91.6179,17599.0
2023-02-09 10:50:00,99.27,99.32,99.12,99.13,11740.0,91.6271,91.6733,91.4887,91.4979,11740.0
2023-02-09 10:55:00,99.14,99.26,99.11,99.18,21666.0,91.5071,91.6179,91.4794,91.544,21666.0
2023-02-09 11:00:00,99.2,99.21,98.84,98.9,28129.0,91.5625,91.5717,91.2302,91.2856,28129.0
2023-02-09 11:05:00,98.9,98.95,98.8,98.92,22439.0,91.2856,91.3317,91.1933,91.3041,22439.0
2023-02-09 11:10:00,98.93,98.94,98.84,98.93,21474.0,91.3133,91.3225,91.2302,91.3133,21474.0
2023-02-09 11:15:00,98.94,98.96,98.87,98.94,15893.0,91.3225,91.341,91.2579,91.3225,15893.0
2023-02-09 11:20:00,98.94,98.95,98.8,98.84,34017.0,91.3225,91.3317,91.1933,91.2302,34017.0
2023-02-09 11:25:00,98.84,99.08,98.82,99.04,31560.0,91.2302,91.4517,91.2118,91.4148,31560.0
2023-02-09 11:30:00,99.02,99.12,99.0,99.1,27409.0,91.3964,91.4887,91.3779,91.4702,27409.0
2023-02-09 11:35:00,99.1,99.19,99.07,99.18,27109.0,91.4702,91.5533,91.4425,91.544,27109.0
2023-02-09 11:40:00,99.18,99.22,99.08,99.2,23240.0,91.544,91.581,91.4517,91.5625,23240.0
2023-02-09 11:45:00,99.21,99.21,99.01,99.02,23221.0,91.5717,91.5717,91.3871,91.3964,23221.0
2023-02-09 11:50:00,99.03,99.09,98.99,99.07,38900.0,91.4056,91.461,91.3687,91.4425,38900.0
2023-02-09 11:55:00,99.08,99.2,99.06,99.2,47150.0,91.4517,91.5625,91.4333,91.5625,47150.0
2023-02-09 12:00:00,99.2,99.28,99.16,99.16,40536.0,91.5625,91.6363,91.5256,91.5256,40536.0
2023-02-09 12:05:00,99.15,99.26,99.14,99.26,14618.0,91.5163,91.6179,91.5071,91.6179,14618.0
2023-02-09 12:10:00,99.27,99.31,99.27,99.28,13159.0,91.6271,91.664,91.6271,91.6363,13159.0
2023-02-09 12:15:00,99.28,99.41,99.19,99.4,22616.0,91.6363,91.7563,91.5533,91.7471,22616.0
2023-02-09 12:20:00,99.39,99.46,99.33,99.33,28784.0,91.7379,91.8025,91.6825,91.6825,28784.0
2023-02-09 12:25:00,99.31,99.33,99.09,99.12,28692.0,91.664,91.6825,91.461,91.4887,28692.0
2023-02-09 12:30:00,99.1,99.16,98.99,99.03,39384.0,91.4702,91.5256,91.3687,91.4056,39384.0
2023-02-09 12:35:00,99.01,99.03,98.89,98.9,32918.0,91.3871,91.4056,91.2764,91.2856,32918.0
2023-02-09 12:40:00,98.92,99.06,98.86,99.01,32116.0,91.3041,91.4333,91.2487,91.3871,32116.0
2023-02-09 12:45:00,99.0,99.03,98.9,99.0,40494.0,91.3779,91.4056,91.2856,91.3779,40494.0
2023-02-09 12:50:00,98.98,99.03,98.89,98.94,33046.0,91.3594,91.4056,91.2764,91.3225,33046.0
2023-02-09 12:55:00,98.97,99.15,98.96,99.15,62143.0,91.3502,91.5163,91.341,91.5163,62143.0
2023-02-09 13:00:00,99.14,99.16,98.9,99.01,45831.0,91.5071,91.5256,91.2856,91.3871,45831.0
2023-02-09 13:05:00,98.98,99.08,98.98,99.03,18442.0,91.3594,91.4517,91.3594,91.4056,18442.0
2023-02-09 13:10:00,99.03,99.09,99.0,99.09,35868.0,91.4056,91.461,91.3779,91.461,35868.0
2023-02-09 13:15:00,99.12,99.12,99.04,99.05,24587.0,91.4887,91.4887,91.4148,91.424,24587.0
2023-02-09 13:20:00,99.06,99.12,98.93,98.96,20657.0,91.4333,91.4887,91.3133,91.341,20657.0
2023-02-09 13:25:00,98.97,99.12,98.96,98.97,16789.0,91.3502,91.4887,91.341,91.3502,16789.0
2023-02-09 13:30:00,98.96,99.14,98.9,99.11,17935.0,91.341,91.5071,91.2856,91.4794,17935.0
2023-02-09 13:35:00,99.1,99.11,98.9,98.93,14810.0,91.4702,91.4794,91.2856,91.3133,14810.0
2023-02-09 13:40:00,98.95,98.95,98.82,98.85,21104.0,91.3317,91.3317,91.2118,91.2394,21104.0
2023-02-09 13:45:00,98.84,98.97,98.78,98.95,31228.0,91.2302,91.3502,91.1748,91.3317,31228.0
2023-02-09 13:50:00,98.96,98.99,98.91,98.99,31942.0,91.341,91.3687,91.2948,91.3687,31942.0
2023-02-09 13:55:00,99.0,99.0,98.91,98.98,47020.0,91.3779,91.3779,91.2948,91.3594,47020.0
2023-02-09 14:00:00,98.98,99.03,98.91,98.97,30987.0,91.3594,91.4056,91.2948,91.3502,30987.0
2023-02-09 14:05:00,98.96,99.01,98.91,98.98,33828.0,91.341,91.3871,91.2948,91.3594,33828.0
2023-02-09 14:10:00,98.99,99.01,98.92,98.99,36034.0,91.3687,91.3871,91.3041,91.3687,36034.0
2023-02-09 14:15:00,99.0,99.02,98.78,98.85,33262.0,91.3779,91.3964,91.1748,91.2394,33262.0
2023-02-09 14:20:00,98.85,98.96,98.84,98.88,72086.0,91.2394,91.341,91.2302,91.2671,72086.0
2023-02-09 14:25:00,98.89,98.93,98.82,98.85,33567.0,91.2764,91.3133,91.2118,91.2394,33567.0
2023-02-09 14:30:00,98.85,98.93,98.73,98.77,23890.0,91.2394,91.3133,91.1287,91.1656,23890.0
2023-02-09 14:35:00,98.75,98.75,98.59,98.59,49288.0,91.1471,91.1471,90.9995,90.9995,49288.0
2023-02-09 14:40:00,98.59,98.65,98.53,98.57,33708.0,90.9995,91.0548,90.9441,90.981,33708.0
2023-02-09 14:45:00,98.58,98.62,98.45,98.54,29441.0,90.9902,91.0272,90.8702,90.9533,29441.0
2023-02-09 14:50:00,98.53,98.58,98.46,98.52,28628.0,90.9441,90.9902,90.8795,90.9349,28628.0
2023-02-09 14:55:00,98.52,98.52,98.4,98.46,54709.0,90.9349,90.9349,90.8241,90.8795,54709.0
2023-02-09 15:00:00,98.46,98.46,98.22,98.22,66582.0,90.8795,90.8795,90.6579,90.6579,66582.0
2023-02-09 15:05:00,98.2,98.31,98.08,98.3,57375.0,90.6395,90.741,90.5287,90.7318,57375.0
2023-02-09 15:10:00,98.32,98.38,98.27,98.31,42027.0,90.7502,90.8056,90.7041,90.741,42027.0
2023-02-09 15:15:00,98.31,98.33,98.19,98.22,57880.0,90.741,90.7595,90.6303,90.6579,57880.0
2023-02-09 15:20:00,98.23,98.35,98.16,98.17,68840.0,90.6672,90.7779,90.6026,90.6118,68840.0
2023-02-09 15:25:00,98.17,98.18,97.93,97.96,45108.0,90.6118,90.621,90.3903,90.418,45108.0
2023-02-09 15:30:00,97.95,97.95,97.73,97.88,71007.0,90.4087,90.4087,90.2057,90.3441,71007.0
2023-02-09 15:35:00,97.89,98.1,97.84,98.09,67673.0,90.3534,90.5472,90.3072,90.538,67673.0
2023-02-09 15:40:00,98.12,98.27,98.06,98.25,84968.0,90.5656,90.7041,90.5103,90.6856,84968.0
2023-02-09 15:45:00,98.26,98.3,98.07,98.07,92639.0,90.6949,90.7318,90.5195,90.5195,92639.0
2023-02-09 15:50:00,98.06,98.51,98.06,98.4,175949.0,90.5103,90.9256,90.5103,90.8241,175949.0
2023-02-09 15:55:00,98.4,98.4,97.94,98.08,330478.0,90.8241,90.8241,90.3995,90.5287,330478.0
2023-02-10 09:30:00,97.59,98.0,97.59,97.76,83881.0,90.0765,90.4549,90.0765,90.2334,83881.0
2023-02-10 09:35:00,97.76,97.99,97.71,97.75,63387.0,90.2334,90.4457,90.1872,90.2241,63387.0
2023-02-10 09:40:00,97.75,97.9,97.59,97.8,113244.0,90.2241,90.3626,90.0765,90.2703,113244.0
2023-02-10 09:45:00,97.8,98.2,97.79,98.16,78913.0,90.2703,90.6395,90.2611,90.6026,78913.0
2023-02-10 09:50:00,98.12,98.22,97.91,98.01,32569.0,90.5656,90.6579,90.3718,90.4641,32569.0
2023-02-10 09:55:00,98.02,98.05,97.86,97.93,31089.0,90.4733,90.501,90.3257,90.3903,31089.0
2023-02-10 10:00:00,97.91,97.91,97.56,97.67,85506.0,90.3718,90.3718,90.0488,90.1503,85506.0
2023-02-10 10:05:00,97.67,97.91,97.64,97.91,32647.0,90.1503,90.3718,90.1226,90.3718,32647.0
2023-02-10 10:10:00,97.89,98.29,97.85,98.28,75557.0,90.3534,90.7226,90.3164,90.7133,75557.0
2023-02-10 10:15:00,98.3,98.52,98.15,98.44,62586.0,90.7318,90.9349,90.5933,90.861,62586.0
2023-02-10 10:20:00,98.43,98.46,98.24,98.36,48939.0,90.8518,90.8795,90.6764,90.7872,48939.0
2023-02-10 10:25:00,98.34,98.36,98.21,98.32,26372.0,90.7687,90.7872,90.6487,90.7502,26372.0
2023-02-10 10:30:00,98.29,98.43,98.28,98.33,50100.0,90.7226,90.8518,90.7133,90.7595,50100.0
2023-02-10 10:35:00,98.32,98.35,98.18,98.29,54009.0,90.7502,90.7779,90.621,90.7226,54009.0
2023-02-10 10:40:00,98.26,98.26,98.01,98.18,38646.0,90.6949,90.6949,90.4641,90.621,38646.0
2023-02-10 10:45:00,98.17,98.26,98.09,98.18,40811.0,90.6118,90.6949,90.538,90.621,40811.0
2023-02-10 10:50:00,98.17,98.17,97.9,98.1,41244.0,90.6118,90.6118,90.3626,90.5472,41244.0
2023-02-10 10:55:00,98.09,98.15,97.99,98.08,38667.0,90.538,90.5933,90.4457,90.5287,38667.0
2023-02-10 11:00:00,98.08,98.2,98.08,98.16,25671.0,90.5287,90.6395,90.5287,90.6026,25671.0
2023-02-10 11:05:00,98.15,98.23,98.08,98.2,26805.0,90.5933,90.6672,90.5287,90.6395,26805.0
2023-02-10 11:10:00,98.19,98.24,98.06,98.22,79430.0,90.6303,90.6764,90.5103,90.6579,79430.0
2023-02-10 11:15:00,98.25,98.44,98.24,98.44,38333.0,90.6856,90.861,90.6764,90.861,38333.0
2023-02-10 11:20:00,98.43,98.46,98.31,98.34,29089.0,90.8518,90.8795,90.741,90.7687,29089.0
2023-02-10 11:25:00,98.33,98.33,98.2,98.31,23955.0,90.7595,90.7595,90.6395,90.741,23955.0
2023-02-10 11:30:00,98.28,98.34,98.2,98.28,23117.0,90.7133,90.7687,90.6395,90.7133,23117.0
2023-02-10 11:35:00,98.29,98.42,98.29,98.38,37854.0,90.7226,90.8425,90.7226,90.8056,37854.0
2023-02-10 11:40:00,98.37,98.52,98.35,98.51,15771.0,90.7964,90.9349,90.7779,90.9256,15771.0
2023-02-10 11:45:00,98.5,98.54,98.28,98.33,30785.0,90.9164,90.9533,90.7133,90.7595,30785.0
2023-02-10 11:50:00,98.35,98.55,98.3,98.51,22789.0,90.7779,90.9625,90.7318,90.9256,22789.0
2023-02-10 11:55:00,98.51,98.58,98.43,98.45,27534.0,90.9256,90.9902,90.8518,90.8702,27534.0
2023-02-10 12:00:00,98.46,98.56,98.4,98.42,21602.0,90.8795,90.9718,90.8241,90.8425,21602.0
2023-02-10 12:05:00,98.43,98.54,98.4,98.48,21014.0,90.8518,90.9533,90.8241,90.8979,21014.0
2023-02-10 12:10:00,98.5,98.51,98.2,98.26,39421.0,90.9164,90.9256,90.6395,90.6949,39421.0
2023-02-10 12:15:00,98.26,98.26,98.16,98.17,68691.0,90.6949,90.6949,90.6026,90.6118,68691.0
2023-02-10 12:20:00,98.18,98.27,98.15,98.18,56027.0,90.621,90.7041,90.5933,90.621,56027.0
2023-02-10 12:25:00,98.17,98.2,97.95,98.01,43185.0,90.6118,90.6395,90.4087,90.4641,43185.0
2023-02-10 12:30:00,98.05,98.25,97.98,98.2,28312.0,90.501,90.6856,90.4364,90.6395,28312.0
2023-02-10 12:35:00,98.2,98.28,98.17,98.17,16933.0,90.6395,90.7133,90.6118,90.6118,16933.0
2023-02-10 12:40:00,98.14,98.22,98.12,98.15,14696.0,90.5841,90.6579,90.5656,90.5933,14696.0
2023-02-10 12:45:00,98.14,98.25,98.14,98.15,17884.0,90.5841,90.6856,90.5841,90.5933,17884.0
2023-02-10 12:50:00,98.15,98.28,98.15,98.23,13273.0,90.5933,90.7133,90.5933,90.6672,13273.0
2023-02-10 12:55:00,98.25,98.3,98.17,98.2,32173.0,90.6856,90.7318,90.6118,90.6395,32173.0
2023-02-10 13:00:00,98.21,98.28,98.17,98.28,17036.0,90.6487,90.7133,90.6118,90.7133,17036.0
2023-02-10 13:05:00,98.28,98.36,98.26,98.3,22184.0,90.7133,90.7872,90.6949,90.7318,22184.0
2023-02-10 13:10:00,98.31,98.39,98.3,98.38,17210.0,90.741,90.8149,90.7318,90.8056,17210.0
2023-02-10 13:15:00,98.39,98.49,98.38,98.47,15863.0,90.8149,90.9072,90.8056,90.8887,15863.0
2023-02-10 13:20:00,98.48,98.57,98.48,98.5,25409.0,90.8979,90.981,90.8979,90.9164,25409.0
2023-02-10 13:25:00,98.5,98.6,98.5,98.52,18881.0,90.9164,91.0087,90.9164,90.9349,18881.0
2023-02-10 13:30:00,98.5,98.5,98.35,98.42,16431.0,90.9164,90.9164,90.7779,90.8425,16431.0
2023-02-10 13:35:00,98.42,98.46,98.38,98.46,13293.0,90.8425,90.8795,90.8056,90.8795,13293.0
2023-02-10 13:40:00,98.44,98.5,98.35,98.4,18003.0,90.861,90.9164,90.7779,90.8241,18003.0
2023-02-10 13:45:00,98.37,98.46,98.34,98.42,12938.0,90.7964,90.8795,90.7687,90.8425,12938.0
2023-02-10 13:50:00,98.41,98.45,98.33,98.37,16615.0,90.8333,90.8702,90.7595,90.7964,16615.0
2023-02-10 13:55:00,98.36,98.36,98.21,98.21,17826.0,90.7872,90.7872,90.6487,90.6487,17826.0
2023-02-10 14:00:00,98.23,98.32,98.23,98.3,44422.0,90.6672,90.7502,90.6672,90.7318,44422.0
2023-02-10 14:05:00,98.3,98.36,98.17,98.19,21121.0,90.7318,90.7872,90.6118,90.6303,21121.0
2023-02-10 14:10:00,98.19,98.3,98.08,98.3,27393.0,90.6303,90.7318,90.5287,90.7318,27393.0
2023-02-10 14:15:00,98.3,98.33,98.09,98.15,27924.0,90.7318,90.7595,90.538,90.5933,27924.0
2023-02-10 14:20:00,98.14,98.19,98.12,98.17,22840.0,90.5841,90.6303,90.5656,90.6118,22840.0
2023-02-10 14:25:00,98.16,98.16,98.04,98.06,30446.0,90.6026,90.6026,90.4918,90.5103,30446.0
2023-02-10 14:30:00,98.06,98.08,97.96,98.06,47206.0,90.5103,90.5287,90.418,90.5103,47206.0
2023-02-10 14:35:00,98.06,98.2,98.05,98.2,38984.0,90.5103,90.6395,90.501,90.6395,38984.0
2023-02-10 14:40:00,98.2,98.22,98.05,98.09,41303.0,90.6395,90.6579,90.501,90.538,41303.0
2023-02-10 14:45:00,98.1,98.12,98.05,98.11,39898.0,90.5472,90.5656,90.501,90.5564,39898.0
2023-02-10 14:50:00,98.12,98.2,98.11,98.2,27995.0,90.5656,90.6395,90.5564,90.6395,27995.0
2023-02-10 14:55:00,98.2,98.23,98.15,98.21,25651.0,90.6395,90.6672,90.5933,90.6487,25651.0
2023-02-10 15:00:00,98.21,98.24,98.02,98.03,39213.0,90.6487,90.6764,90.4733,90.4826,39213.0
2023-02-10 15:05:00,98.04,98.12,98.03,98.06,33670.0,90.4918,90.5656,90.4826,90.5103,33670.0
2023-02-10 15:10:00,98.07,98.18,98.07,98.15,25796.0,90.5195,90.621,90.5195,90.5933,25796.0
2023-02-10 15:15:00,98.15,98.17,98.09,98.14,20315.0,90.5933,90.6118,90.538,90.5841,20315.0
2023-02-10 15:20:00,98.13,98.15,98.09,98.12,17407.0,90.5749,90.5933,90.538,90.5656,17407.0
2023-02-10 15:25:00,98.12,98.26,98.11,98.25,28400.0,90.5656,90.6949,90.5564,90.6856,28400.0
2023-02-10 15:30:00,98.25,98.32,98.23,98.28,58143.0,90.6856,90.7502,90.6672,90.7133,58143.0
2023-02-10 15:35:00,98.27,98.34,98.26,98.34,41781.0,90.7041,90.7687,90.6949,90.7687,41781.0
2023-02-10 15:40:00,98.33,98.33,98.22,98.28,38116.0,90.7595,90.7595,90.6579,90.7133,38116.0
2023-02-10 15:45:00,98.28,98.35,98.22,98.3,57584.0,90.7133,90.7779,90.6579,90.7318,57584.0
2023-02-10 15:50:00,98.31,98.41,98.21,98.36,79814.0,90.741,90.8333,90.6487,90.7872,79814.0
2023-02-10 15:55:00,98.35,98.45,98.25,98.44,222929.0,90.7779,90.8702,90.6856,90.861,222929.0
2023-02-13 09:30:00,98.46,98.49,98.16,98.46,125177.0,90.8795,90.9072,90.6026,90.8795,125177.0
2023-02-13 09:35:00,98.41,98.8,98.39,98.8,30291.0,90.8333,91.1933,90.8149,91.1933,30291.0
2023-02-13 09:40:00,98.85,98.89,98.55,98.69,18293.0,91.2394,91.2764,90.9625,91.0918,18293.0
2023-02-13 09:45:00,98.7,98.9,98.66,98.72,32102.0,91.101,91.2856,91.0641,91.1195,32102.0
2023-02-13 09:50:00,98.76,98.88,98.67,98.81,41710.0,91.1564,91.2671,91.0733,91.2025,41710.0
2023-02-13 09:55:00,98.82,99.11,98.82,99.09,30881.0,91.2118,91.4794,91.2118,91.461,30881.0
2023-02-13 10:00:00,99.11,99.37,99.1,99.33,46336.0,91.4794,91.7194,91.4702,91.6825,46336.0
2023-02-13 10:05:00,99.33,99.52,99.3,99.44,29792.0,91.6825,91.8579,91.6548,91.784,29792.0
2023-02-13 10:10:00,99.43,99.43,99.14,99.32,41939.0,91.7748,91.7748,91.5071,91.6733,41939.0
2023-02-13 10:15:00,99.33,99.38,99.21,99.32,24771.0,91.6825,91.7286,91.5717,91.6733,24771.0
2023-02-13 10:20:00,99.34,99.45,99.34,99.41,24593.0,91.6917,91.7932,91.6917,91.7563,24593.0
2023-02-13 10:25:00,99.42,99.58,99.42,99.54,35897.0,91.7656,91.9132,91.7656,91.8763,35897.0
2023-02-13 10:30:00,99.54,99.57,99.48,99.52,18291.0,91.8763,91.904,91.8209,91.8579,18291.0
2023-02-13 10:35:00,99.54,99.66,99.52,99.57,23207.0,91.8763,91.9871,91.8579,91.904,23207.0
2023-02-13 10:40:00,99.56,99.6,99.51,99.6,20988.0,91.8948,91.9317,91.8486,91.9317,20988.0
2023-02-13 10:45:00,99.58,99.69,99.54,99.69,28566.0,91.9132,92.0148,91.8763,92.0148,28566.0
2023-02-13 10:50:00,99.69,99.76,99.51,99.56,47503.0,92.0148,92.0794,91.8486,91.8948,47503.0
2023-02-13 10:55:00,99.55,99.63,99.49,99.55,51623.0,91.8856,91.9594,91.8302,91.8856,51623.0
2023-02-13 11:00:00,99.6,99.64,99.51,99.54,33084.0,91.9317,91.9686,91.8486,91.8763,33084.0
2023-02-13 11:05:00,99.55,99.58,99.49,99.49,21599.0,91.8856,91.9132,91.8302,91.8302,21599.0
2023-02-13 11:10:00,99.5,99.58,99.45,99.56,15689.0,91.8394,91.9132,91.7932,91.8948,15689.0
2023-02-13 11:15:00,99.56,99.57,99.43,99.47,22376.0,91.8948,91.904,91.7748,91.8117,22376.0
2023-02-13 11:20:00,99.47,99.48,99.26,99.26,270256.0,91.8117,91.8209,91.6179,91.6179,270256.0
2023-02-13 11:25:00,99.27,99.33,99.26,99.26,13754.0,91.6271,91.6825,91.6179,91.6179,13754.0
2023-02-13 11:30:00,99.27,99.3,99.2,99.3,16192.0,91.6271,91.6548,91.5625,91.6548,16192.0
2023-02-13 11:35:00,99.32,99.37,99.27,99.34,73519.0,91.6733,91.7194,91.6271,91.6917,73519.0
2023-02-13 11:40:00,99.34,99.55,99.32,99.55,19090.0,91.6917,91.8856,91.6733,91.8856,19090.0
2023-02-13 11:45:00,99.55,99.65,99.49,99.61,20465.0,91.8856,91.9779,91.8302,91.9409,20465.0
2023-02-13 11:50:00,99.6,99.6,99.45,99.47,15871.0,91.9317,91.9317,91.7932,91.8117,15871.0
2023-02-13 11:55:00,99.45,99.48,99.39,99.48,13923.0,91.7932,91.8209,91.7379,91.8209,13923.0
2023-02-13 12:00:00,99.48,99.49,99.42,99.45,13884.0,91.8209,91.8302,91.7656,91.7932,13884.0
2023-02-13 12:05:00,99.46,99.61,99.46,99.59,11687.0,91.8025,91.9409,91.8025,91.9225,11687.0
2023-02-13 12:10:00,99.59,99.6,99.47,99.51,20120.0,91.9225,91.9317,91.8117,91.8486,20120.0
2023-02-13 12:15:00,99.52,99.61,99.52,99.53,14858.0,91.8579,91.9409,91.8579,91.8671,14858.0
2023-02-13 12:20:00,99.53,99.63,99.48,99.61,134895.0,91.8671,91.9594,91.8209,91.9409,134895.0
2023-02-13 12:25:00,99.61,99.63,99.47,99.52,23283.0,91.9409,91.9594,91.8117,91.8579,23283.0
2023-02-13 12:30:00,99.53,99.6,99.46,99.55,21384.0,91.8671,91.9317,91.8025,91.8856,21384.0
2023-02-13 12:35:00,99.55,99.56,99.44,99.52,26474.0,91.8856,91.8948,91.784,91.8579,26474.0
2023-02-13 12:40:00,99.52,99.59,99.52,99.58,10032.0,91.8579,91.9225,91.8579,91.9132,10032.0
2023-02-13 12:45:00,99.59,99.67,99.59,99.66,21397.0,91.9225,91.9963,91.9225,91.9871,21397.0
2023-02-13 12:50:00,99.66,99.68,99.6,99.67,25115.0,91.9871,92.0055,91.9317,91.9963,25115.0
2023-02-13 12:55:00,99.67,99.7,99.63,99.65,21472.0,91.9963,92.024,91.9594,91.9779,21472.0
2023-02-13 13:00:00,99.65,99.71,99.61,99.67,18505.0,91.9779,92.0332,91.9409,91.9963,18505.0
2023-02-13 13:05:00,99.67,99.68,99.57,99.58,35434.0,91.9963,92.0055,91.904,91.9132,35434.0
2023-02-13 13:10:00,99.57,99.62,99.56,99.6,12384.0,91.904,91.9502,91.8948,91.9317,12384.0
2023-02-13 13:15:00,99.59,99.69,99.59,99.68,11232.0,91.9225,92.0148,91.9225,92.0055,11232.0
2023-02-13 13:20:00,99.68,99.69,99.65,99.66,21714.0,92.0055,92.0148,91.9779,91.9871,21714.0
2023-02-13 13:25:00,99.65,99.74,99.64,99.68,24306.0,91.9779,92.0609,91.9686,92.0055,24306.0
2023-02-13 13:30:00,99.69,99.76,99.69,99.72,16304.0,92.0148,92.0794,92.0148,92.0425,16304.0
2023-02-13 13:35:00,99.71,99.71,99.58,99.59,22570.0,92.0332,92.0332,91.9132,91.9225,22570.0
2023-02-13 13:40:00,99.59,99.61,99.55,99.59,26801.0,91.9225,91.9409,91.8856,91.9225,26801.0
2023-02-13 13:45:00,99.59,99.69,99.56,99.68,37967.0,91.9225,92.0148,91.8948,92.0055,37967.0
2023-02-13 13:50:00,99.68,99.69,99.62,99.63,16880.0,92.0055,92.0148,91.9502,91.9594,16880.0
2023-02-13 13:55:00,99.64,99.67,99.58,99.62,20484.0,91.9686,91.9963,91.9132,91.9502,20484.0
2023-02-13 14:00:00,99.63,99.64,99.54,99.55,17630.0,91.9594,91.9686,91.8763,91.8856,17630.0
2023-02-13 14:05:00,99.55,99.59,99.46,99.46,27134.0,91.8856,91.9225,91.8025,91.8025,27134.0
2023-02-13 14:10:00,99.46,99.46,99.27,99.28,23884.0,91.8025,91.8025,91.6271,91.6363,23884.0
2023-02-13 14:15:00,99.27,99.38,99.22,99.3,37818.0,91.6271,91.7286,91.581,91.6548,37818.0
2023-02-13 14:20:00,99.31,99.31,99.22,99.22,35893.0,91.664,91.664,91.581,91.581,35893.0
2023-02-13 14:25:00,99.22,99.23,99.14,99.15,22979.0,91.581,91.5902,91.5071,91.5163,22979.0
2023-02-13 14:30:00,99.16,99.28,99.14,99.18,61847.0,91.5256,91.6363,91.5071,91.544,61847.0
2023-02-13 14:35:00,99.17,99.29,99.16,99.19,24750.0,91.5348,91.6456,91.5256,91.5533,24750.0
2023-02-13 14:40:00,99.2,99.2,99.06,99.12,26459.0,91.5625,91.5625,91.4333,91.4887,26459.0
2023-02-13 14:45:00,99.13,99.14,98.97,99.02,44176.0,91.4979,91.5071,91.3502,91.3964,44176.0
2023-02-13 14:50:00,99.0,99.11,99.0,99.06,21902.0,91.3779,91.4794,91.3779,91.4333,21902.0
2023-02-13 14:55:00,99.07,99.15,99.03,99.15,39068.0,91.4425,91.5163,91.4056,91.5163,39068.0
2023-02-13 15:00:00,99.15,99.19,99.02,99.13,17123.0,91.5163,91.5533,91.3964,91.4979,17123.0
2023-02-13 15:05:00,99.14,99.28,99.14,99.25,23758.0,91.5071,91.6363,91.5071,91.6086,23758.0
2023-02-13 15:10:00,99.25,99.28,99.19,99.21,32275.0,91.6086,91.6363,91.5533,91.5717,32275.0
2023-02-13 15:15:00,99.21,99.28,99.16,99.2,22040.0,91.5717,91.6363,91.5256,91.5625,22040.0
2023-02-13 15:20:00,99.2,99.23,99.16,99.18,27330.0,91.5625,91.5902,91.5256,91.544,27330.0
2023-02-13 15:25:00,99.19,99.26,99.14,99.2,35121.0,91.5533,91.6179,91.5071,91.5625,35121.0
2023-02-13 15:30:00,99.2,99.31,99.2,99.27,33172.0,91.5625,91.664,91.5625,91.6271,33172.0
2023-02-13 15:35:00,99.27,99.41,99.26,99.4,43606.0,91.6271,91.7563,91.6179,91.7471,43606.0
2023-02-13 15:40:00,99.39,99.46,99.39,99.43,41697.0,91.7379,91.8025,91.7379,91.7748,41697.0
2023-02-13 15:45:00,99.42,99.45,99.3,99.37,49271.0,91.7656,91.7932,91.6548,91.7194,49271.0
2023-02-13 15:50:00,99.35,99.36,99.11,99.16,92635.0,91.7009,91.7102,91.4794,91.5256,92635.0
2023-02-13 15:55:00,99.17,99.44,99.15,99.44,240467.0,91.5348,91.784,91.5163,91.784,240467.0
2023-02-14 09:30:00,99.05,99.46,98.97,99.44,97813.0,91.424,91.8025,91.3502,91.784,97813.0
2023-02-14 09:35:00,99.45,99.62,99.24,99.36,45406.0,91.7932,91.9502,91.5994,91.7102,45406.0
2023-02-14 09:40:00,99.41,99.58,99.3,99.58,35452.0,91.7563,91.9132,91.6548,91.9132,35452.0
2023-02-14 09:45:00,99.58,99.87,99.58,99.79,51517.0,91.9132,92.1809,91.9132,92.1071,51517.0
2023-02-14 09:50:00,99.81,99.98,99.75,99.95,63286.0,92.1255,92.2824,92.0702,92.2548,63286.0
2023-02-14 09:55:00,99.98,100.39,99.95,100.38,149346.0,92.2824,92.6609,92.2548,92.6516,149346.0
2023-02-14 10:00:00,100.39,100.52,100.37,100.44,90763.0,92.6609,92.7809,92.6424,92.707,90763.0
2023-02-14 10:05:00,100.44,100.53,100.35,100.48,46989.0,92.707,92.7901,92.624,92.7439,46989.0
2023-02-14 10:10:00,100.48,100.73,100.44,100.59,50290.0,92.7439,92.9747,92.707,92.8455,50290.0
2023-02-14 10:15:00,100.61,100.87,100.58,100.74,87976.0,92.8639,93.1039,92.8362,92.9839,87976.0
2023-02-14 10:20:00,100.75,100.9,100.73,100.84,46522.0,92.9932,93.1316,92.9747,93.0762,46522.0
2023-02-14 10:25:00,100.83,100.84,100.51,100.54,50914.0,93.067,93.0762,92.7716,92.7993,50914.0
2023-02-14 10:30:00,100.58,100.66,100.46,100.49,53860.0,92.8362,92.9101,92.7255,92.7532,53860.0
2023-02-14 10:35:00,100.5,100.5,99.98,99.98,83972.0,92.7624,92.7624,92.2824,92.2824,83972.0
2023-02-14 10:40:00,99.98,100.18,99.89,100.16,39941.0,92.2824,92.467,92.1994,92.4486,39941.0
2023-02-14 10:45:00,100.16,100.22,99.84,100.16,58516.0,92.4486,92.504,92.1532,92.4486,58516.0
2023-02-14 10:50:00,100.12,100.18,100.0,100.09,61461.0,92.4117,92.467,92.3009,92.384,61461.0
2023-02-14 10:55:00,100.1,100.21,99.93,100.13,48830.0,92.3932,92.4947,92.2363,92.4209,48830.0
2023-02-14 11:00:00,100.12,100.53,100.08,100.5,49805.0,92.4117,92.7901,92.3747,92.7624,49805.0
2023-02-14 11:05:00,100.5,100.63,100.43,100.43,100548.0,92.7624,92.8824,92.6978,92.6978,100548.0
2023-02-14 11:10:00,100.49,100.6,100.41,100.48,72905.0,92.7532,92.8547,92.6793,92.7439,72905.0
2023-02-14 11:15:00,100.5,100.69,100.46,100.64,47264.0,92.7624,92.9378,92.7255,92.8916,47264.0
2023-02-14 11:20:00,100.64,100.72,100.55,100.72,37631.0,92.8916,92.9655,92.8086,92.9655,37631.0
2023-02-14 11:25:00,100.73,100.74,100.25,100.25,52677.0,92.9747,92.9839,92.5317,92.5317,52677.0
2023-02-14 11:30:00,100.2,100.23,99.87,99.96,47617.0,92.4855,92.5132,92.1809,92.264,47617.0
2023-02-14 11:35:00,99.94,100.1,99.86,99.9,96439.0,92.2455,92.3932,92.1717,92.2086,96439.0
2023-02-14 11:40:00,99.89,99.99,99.84,99.97,50827.0,92.1994,92.2917,92.1532,92.2732,50827.0
2023-02-14 11:45:00,99.96,100.19,99.92,100.12,66933.0,92.264,92.4763,92.2271,92.4117,66933.0
2023-02-14 11:50:00,100.11,100.15,99.91,100.05,30154.0,92.4024,92.4394,92.2178,92.3471,30154.0
2023-02-14 11:55:00,100.05,100.3,99.96,100.28,56041.0,92.3471,92.5778,92.264,92.5593,56041.0
2023-02-14 12:00:00,100.27,100.39,100.19,100.29,54471.0,92.5501,92.6609,92.4763,92.5686,54471.0
2023-02-14 12:05:00,100.28,100.39,100.23,100.36,33186.0,92.5593,92.6609,92.5132,92.6332,33186.0
2023-02-14 12:10:00,100.34,100.48,100.34,100.45,49874.0,92.6147,92.7439,92.6147,92.7163,49874.0
2023-02-14 12:15:00,100.44,100.47,100.36,100.43,35478.0,92.707,92.7347,92.6332,92.6978,35478.0
2023-02-14 12:20:00,100.43,100.51,100.32,100.32,56447.0,92.6978,92.7716,92.5963,92.5963,56447.0
2023-02-14 12:25:00,100.31,100.44,100.28,100.28,37121.0,92.587,92.707,92.5593,92.5593,37121.0
2023-02-14 12:30:00,100.28,100.35,100.25,100.31,25981.0,92.5593,92.624,92.5317,92.587,25981.0
2023-02-14 12:35:00,100.31,100.31,100.17,100.25,26932.0,92.587,92.587,92.4578,92.5317,26932.0
2023-02-14 12:40:00,100.24,100.4,100.23,100.29,29009.0,92.5224,92.6701,92.5132,92.5686,29009.0
2023-02-14 12:45:00,100.32,100.37,100.28,100.32,18586.0,92.5963,92.6424,92.5593,92.5963,18586.0
2023-02-14 12:50:00,100.3,100.32,100.19,100.24,24450.0,92.5778,92.5963,92.4763,92.5224,24450.0
2023-02-14 12:55:00,100.23,100.38,100.22,100.33,32183.0,92.5132,92.6516,92.504,92.6055,32183.0
2023-02-14 13:00:00,100.33,100.7,100.3,100.54,129657.0,92.6055,92.947,92.5778,92.7993,129657.0
2023-02-14 13:05:00,100.53,100.59,100.45,100.45,46801.0,92.7901,92.8455,92.7163,92.7163,46801.0
2023-02-14 13:10:00,100.46,100.48,100.3,100.39,58727.0,92.7255,92.7439,92.5778,92.6609,58727.0
2023-02-14 13:15:00,100.4,100.6,100.39,100.46,123397.0,92.6701,92.8547,92.6609,92.7255,123397.0
2023-02-14 13:20:00,100.47,100.58,100.42,100.48,52421.0,92.7347,92.8362,92.6886,92.7439,52421.0
2023-02-14 13:25:00,100.48,100.55,100.44,100.47,39140.0,92.7439,92.8086,92.707,92.7347,39140.0
2023-02-14 13:30:00,100.47,100.59,100.46,100.55,38980.0,92.7347,92.8455,92.7255,92.8086,38980.0
2023-02-14 13:35:00,100.55,100.58,100.38,100.48,42200.0,92.8086,92.8362,92.6516,92.7439,42200.0
2023-02-14 13:40:00,100.49,100.55,100.43,100.49,91475.0,92.7532,92.8086,92.6978,92.7532,91475.0
2023-02-14 13:45:00,100.48,100.71,100.48,100.64,49416.0,92.7439,92.9562,92.7439,92.8916,49416.0
2023-02-14 13:50:00,100.65,100.76,100.63,100.68,53490.0,92.9009,93.0024,92.8824,92.9286,53490.0
2023-02-14 13:55:00,100.68,100.79,100.67,100.75,49600.0,92.9286,93.0301,92.9193,92.9932,49600.0
2023-02-14 14:00:00,100.75,100.82,100.64,100.74,32465.0,92.9932,93.0578,92.8916,92.9839,32465.0
2023-02-14 14:05:00,100.72,100.72,100.51,100.67,80008.0,92.9655,92.9655,92.7716,92.9193,80008.0
2023-02-14 14:10:00,100.68,100.72,100.64,100.7,25872.0,92.9286,92.9655,92.8916,92.947,25872.0
2023-02-14 14:15:00,100.7,100.94,100.69,100.91,53975.0,92.947,93.1685,92.9378,93.1408,53975.0
2023-02-14 14:20:00,100.91,100.96,100.8,100.85,50291.0,93.1408,93.187,93.0393,93.0855,50291.0
2023-02-14 14:25:00,100.86,100.87,100.71,100.74,40824.0,93.0947,93.1039,92.9562,92.9839,40824.0
2023-02-14 14:30:00,100.74,100.92,100.74,100.92,46649.0,92.9839,93.1501,92.9839,93.1501,46649.0
2023-02-14 14:35:00,100.92,100.99,100.87,100.87,53690.0,93.1501,93.2147,93.1039,93.1039,53690.0
2023-02-14 14:40:00,100.87,100.95,100.86,100.92,40721.0,93.1039,93.1778,93.0947,93.1501,40721.0
2023-02-14 14:45:00,100.93,100.96,100.85,100.9,34397.0,93.1593,93.187,93.0855,93.1316,34397.0
2023-02-14 14:50:00,100.91,100.98,100.82,100.95,50336.0,93.1408,93.2055,93.0578,93.1778,50336.0
2023-02-14 14:55:00,100.95,100.96,100.82,100.85,41358.0,93.1778,93.187,93.0578,93.0855,41358.0
2023-02-14 15:00:00,100.85,100.93,100.82,100.82,48131.0,93.0855,93.1593,93.0578,93.0578,48131.0
2023-02-14 15:05:00,100.83,100.83,100.69,100.76,86958.0,93.067,93.067,92.9378,93.0024,86958.0
2023-02-14 15:10:00,100.75,100.78,100.67,100.68,107239.0,92.9932,93.0209,92.9193,92.9286,107239.0
2023-02-14 15:15:00,100.69,100.75,100.67,100.7,67535.0,92.9378,92.9932,92.9193,92.947,67535.0
2023-02-14 15:20:00,100.7,100.72,100.64,100.66,47556.0,92.947,92.9655,92.8916,92.9101,47556.0
2023-02-14 15:25:00,100.65,100.75,100.64,100.66,110162.0,92.9009,92.9932,92.8916,92.9101,110162.0
2023-02-14 15:30:00,100.65,100.67,100.51,100.56,80601.0,92.9009,92.9193,92.7716,92.8178,80601.0
2023-02-14 15:35:00,100.56,100.7,100.56,100.64,103483.0,92.8178,92.947,92.8178,92.8916,103483.0
2023-02-14 15:40:00,100.64,100.75,100.61,100.72,151741.0,92.8916,92.9932,92.8639,92.9655,151741.0
2023-02-14 15:45:00,100.71,100.71,100.55,100.61,155890.0,92.9562,92.9562,92.8086,92.8639,155890.0
2023-02-14 15:50:00,100.61,100.61,100.47,100.58,252311.0,92.8639,92.8639,92.7347,92.8362,252311.0
2023-02-14 15:55:00,100.59,100.63,100.46,100.54,364912.0,92.8455,92.8824,92.7255,92.7993,364912.0
2023-02-15 09:30:00,99.51,100.19,99.5,100.11,219856.0,91.8486,92.4763,91.8394,92.4024,219856.0
2023-02-15 09:35:00,100.1,100.17,99.93,100.02,136290.0,92.3932,92.4578,92.2363,92.3194,136290.0
2023-02-15 09:40:00,100.02,100.06,99.87,99.88,80931.0,92.3194,92.3563,92.1809,92.1901,80931.0
2023-02-15 09:45:00,99.92,100.25,99.87,100.2,78799.0,92.2271,92.5317,92.1809,92.4855,78799.0
2023-02-15 09:50:00,100.2,100.33,99.85,99.97,84844.0,92.4855,92.6055,92.1625,92.2732,84844.0
2023-02-15 09:55:00,99.98,100.02,99.8,99.92,65862.0,92.2824,92.3194,92.1163,92.2271,65862.0
2023-02-15 10:00:00,99.89,100.03,99.83,99.99,66475.0,92.1994,92.3286,92.144,92.2917,66475.0
2023-02-15 10:05:00,99.98,100.04,99.65,99.76,73380.0,92.2824,92.3378,91.9779,92.0794,73380.0
2023-02-15 10:10:00,99.77,99.95,99.69,99.91,126742.0,92.0886,92.2548,92.0148,92.2178,126742.0
2023-02-15 10:15:00,99.91,100.09,99.85,100.02,124652.0,92.2178,92.384,92.1625,92.3194,124652.0
2023-02-15 10:20:00,100.03,100.12,99.79,99.85,61062.0,92.3286,92.4117,92.1071,92.1625,61062.0
2023-02-15 10:25:00,99.86,100.0,99.86,99.89,34378.0,92.1717,92.3009,92.1717,92.1994,34378.0
2023-02-15 10:30:00,99.9,100.14,99.87,100.03,106563.0,92.2086,92.4301,92.1809,92.3286,106563.0
2023-02-15 10:35:00,100.03,100.06,99.82,99.89,34026.0,92.3286,92.3563,92.1348,92.1994,34026.0
2023-02-15 10:40:00,99.89,99.97,99.79,99.79,85232.0,92.1994,92.2732,92.1071,92.1071,85232.0
2023-02-15 10:45:00,99.77,99.94,99.77,99.88,46863.0,92.0886,92.2455,92.0886,92.1901,46863.0
2023-02-15 10:50:00,99.89,99.95,99.83,99.91,82289.0,92.1994,92.2548,92.144,92.2178,82289.0
2023-02-15 10:55:00,99.92,100.03,99.86,99.88,123355.0,92.2271,92.3286,92.1717,92.1901,123355.0
2023-02-15 11:00:00,99.88,100.17,99.87,100.16,88354.0,92.1901,92.4578,92.1809,92.4486,88354.0
2023-02-15 11:05:00,100.16,100.29,100.09,100.24,57280.0,92.4486,92.5686,92.384,92.5224,57280.0
2023-02-15 11:10:00,100.23,100.3,100.16,100.25,61871.0,92.5132,92.5778,92.4486,92.5317,61871.0
2023-02-15 11:15:00,100.26,100.3,100.1,100.15,27454.0,92.5409,92.5778,92.3932,92.4394,27454.0
2023-02-15 11:20:00,100.15,100.15,100.04,100.06,30390.0,92.4394,92.4394,92.3378,92.3563,30390.0
2023-02-15 11:25:00,100.07,100.19,100.02,100.18,28997.0,92.3655,92.4763,92.3194,92.467,28997.0
2023-02-15 11:30:00,100.18,100.2,100.01,100.04,50983.0,92.467,92.4855,92.3101,92.3378,50983.0
2023-02-15 11:35:00,100.04,100.22,100.03,100.2,48254.0,92.3378,92.504,92.3286,92.4855,48254.0
2023-02-15 11:40:00,100.2,100.36,100.2,100.31,43004.0,92.4855,92.6332,92.4855,92.587,43004.0
2023-02-15 11:45:00,100.33,100.51,100.32,100.45,41331.0,92.6055,92.7716,92.5963,92.7163,41331.0
2023-02-15 11:50:00,100.46,100.51,100.45,100.5,35445.0,92.7255,92.7716,92.7163,92.7624,35445.0
2023-02-15 11:55:00,100.5,100.57,100.38,100.4,31841.0,92.7624,92.827,92.6516,92.6701,31841.0
2023-02-15 12:00:00,100.4,100.45,100.21,100.26,29847.0,92.6701,92.7163,92.4947,92.5409,29847.0
2023-02-15 12:05:00,100.26,100.3,100.1,100.15,51136.0,92.5409,92.5778,92.3932,92.4394,51136.0
2023-02-15 12:10:00,100.15,100.21,100.06,100.11,33080.0,92.4394,92.4947,92.3563,92.4024,33080.0
2023-02-15 12:15:00,100.09,100.16,100.02,100.11,41166.0,92.384,92.4486,92.3194,92.4024,41166.0
2023-02-15 12:20:00,100.11,100.12,100.03,100.1,23011.0,92.4024,92.4117,92.3286,92.3932,23011.0
2023-02-15 12:25:00,100.09,100.11,100.01,100.02,48802.0,92.384,92.4024,92.3101,92.3194,48802.0
2023-02-15 12:30:00,100.02,100.09,100.0,100.09,29822.0,92.3194,92.384,92.3009,92.384,29822.0
2023-02-15 12:35:00,100.1,100.18,100.05,100.11,54404.0,92.3932,92.467,92.3471,92.4024,54404.0
2023-02-15 12:40:00,100.11,100.23,100.1,100.22,18854.0,92.4024,92.5132,92.3932,92.504,18854.0
2023-02-15 12:45:00,100.22,100.23,100.12,100.13,21757.0,92.504,92.5132,92.4117,92.4209,21757.0
2023-02-15 12:50:00,100.14,100.19,100.11,100.15,17450.0,92.4301,92.4763,92.4024,92.4394,17450.0
2023-02-15 12:55:00,100.16,100.17,100.05,100.12,49916.0,92.4486,92.4578,92.3471,92.4117,49916.0
2023-02-15 13:00:00,100.12,100.16,100.09,100.11,26977.0,92.4117,92.4486,92.384,92.4024,26977.0
2023-02-15 13:05:00,100.09,100.2,100.06,100.17,34290.0,92.384,92.4855,92.3563,92.4578,34290.0
2023-02-15 13:10:00,100.18,100.24,100.15,100.16,157046.0,92.467,92.5224,92.4394,92.4486,157046.0
2023-02-15 13:15:00,100.16,100.26,100.12,100.23,102012.0,92.4486,92.5409,92.4117,92.5132,102012.0
2023-02-15 13:20:00,100.23,100.39,100.23,100.3,70528.0,92.5132,92.6609,92.5132,92.5778,70528.0
2023-02-15 13:25:00,100.31,100.33,100.19,100.21,18941.0,92.587,92.6055,92.4763,92.4947,18941.0
2023-02-15 13:30:00,100.22,100.27,100.16,100.27,58727.0,92.504,92.5501,92.4486,92.5501,58727.0
2023-02-15 13:35:00,100.28,100.31,100.22,100.27,28798.0,92.5593,92.587,92.504,92.5501,28798.0
2023-02-15 13:40:00,100.27,100.39,100.25,100.35,37061.0,92.5501,92.6609,92.5317,92.624,37061.0
2023-02-15 13:45:00,100.35,100.42,100.34,100.38,26873.0,92.624,92.6886,92.6147,92.6516,26873.0
2023-02-15 13:50:00,100.38,100.45,100.35,100.42,42871.0,92.6516,92.7163,92.624,92.6886,42871.0
2023-02-15 13:55:00,100.42,100.45,100.38,100.45,22206.0,92.6886,92.7163,92.6516,92.7163,22206.0
2023-02-15 14:00:00,100.44,100.51,100.39,100.5,40875.0,92.707,92.7716,92.6609,92.7624,40875.0
2023-02-15 14:05:00,100.49,100.6,100.46,100.58,29704.0,92.7532,92.8547,92.7255,92.8362,29704.0
2023-02-15 14:10:00,100.58,100.62,100.53,100.61,30425.0,92.8362,92.8732,92.7901,92.8639,30425.0
2023-02-15 14:15:00,100.61,100.65,100.54,100.54,18565.0,92.8639,92.9009,92.7993,92.7993,18565.0
2023-02-15 14:20:00,100.55,100.65,100.54,100.64,41048.0,92.8086,92.9009,92.7993,92.8916,41048.0
2023-02-15 14:25:00,100.64,100.65,100.56,100.61,69463.0,92.8916,92.9009,92.8178,92.8639,69463.0
2023-02-15 14:30:00,100.61,100.66,100.59,100.65,26547.0,92.8639,92.9101,92.8455,92.9009,26547.0
2023-02-15 14:35:00,100.65,100.75,100.61,100.67,37969.0,92.9009,92.9932,92.8639,92.9193,37969.0
2023-02-15 14:40:00,100.66,100.73,100.64,100.72,29943.0,92.9101,92.9747,92.8916,92.9655,29943.0
2023-02-15 14:45:00,100.71,100.74,100.63,100.66,22189.0,92.9562,92.9839,92.8824,92.9101,22189.0
2023-02-15 14:50:00,100.66,100.67,100.53,100.53,125839.0,92.9101,92.9193,92.7901,92.7901,125839.0
2023-02-15 14:55:00,100.54,100.56,100.4,100.43,43563.0,92.7993,92.8178,92.6701,92.6978,43563.0
2023-02-15 15:00:00,100.43,100.51,100.38,100.45,74427.0,92.6978,92.7716,92.6516,92.7163,74427.0
2023-02-15 15:05:00,100.46,100.63,100.46,100.62,49153.0,92.7255,92.8824,92.7255,92.8732,49153.0
2023-02-15 15:10:00,100.61,100.72,100.61,100.64,54912.0,92.8639,92.9655,92.8639,92.8916,54912.0
2023-02-15 15:15:00,100.64,100.64,100.54,100.59,35163.0,92.8916,92.8916,92.7993,92.8455,35163.0
2023-02-15 15:20:00,100.6,100.72,100.56,100.59,61190.0,92.8547,92.9655,92.8178,92.8455,61190.0
2023-02-15 15:25:00,100.58,100.65,100.55,100.59,45581.0,92.8362,92.9009,92.8086,92.8455,45581.0
2023-02-15 15:30:00,100.59,100.76,100.58,100.76,70797.0,92.8455,93.0024,92.8362,93.0024,70797.0
2023-02-15 15:35:00,100.73,100.8,100.69,100.78,83816.0,92.9747,93.0393,92.9378,93.0209,83816.0
2023-02-15 15:40:00,100.79,100.83,100.65,100.7,44182.0,93.0301,93.067,92.9009,92.947,44182.0
2023-02-15 15:45:00,100.69,100.88,100.67,100.88,91032.0,92.9378,93.1132,92.9193,93.1132,91032.0
2023-02-15 15:50:00,100.88,100.96,100.74,100.77,115881.0,93.1132,93.187,92.9839,93.0116,115881.0
2023-02-15 15:55:00,100.76,100.83,100.71,100.83,262752.0,93.0024,93.067,92.9562,93.067,262752.0
2023-02-16 09:30:00,99.78,99.93,99.51,99.62,129210.0,92.0978,92.2363,91.8486,91.9502,129210.0
2023-02-16 09:35:00,99.63,99.63,98.81,99.1,156641.0,91.9594,91.9594,91.2025,91.4702,156641.0
2023-02-16 09:40:00,99.12,99.27,98.91,99.23,86822.0,91.4887,91.6271,91.2948,91.5902,86822.0
2023-02-16 09:45:00,99.26,99.47,99.16,99.28,77453.0,91.6179,91.8117,91.5256,91.6363,77453.0
2023-02-16 09:50:00,99.25,99.55,99.14,99.47,64724.0,91.6086,91.8856,91.5071,91.8117,64724.0
2023-02-16 09:55:00,99.45,99.57,99.26,99.29,115036.0,91.7932,91.904,91.6179,91.6456,115036.0
2023-02-16 10:00:00,99.28,99.37,98.94,99.08,43802.0,91.6363,91.7194,91.3225,91.4517,43802.0
2023-02-16 10:05:00,99.08,99.36,99.04,99.34,37455.0,91.4517,91.7102,91.4148,91.6917,37455.0
2023-02-16 10:10:00,99.33,99.5,99.31,99.32,25991.0,91.6825,91.8394,91.664,91.6733,25991.0
2023-02-16 10:15:00,99.34,99.55,99.28,99.54,33268.0,91.6917,91.8856,91.6363,91.8763,33268.0
2023-02-16 10:20:00,99.54,99.57,99.39,99.44,51442.0,91.8763,91.904,91.7379,91.784,51442.0
2023-02-16 10:25:00,99.44,99.75,99.44,99.68,68610.0,91.784,92.0702,91.784,92.0055,68610.0
2023-02-16 10:30:00,99.67,99.79,99.67,99.74,66496.0,91.9963,92.1071,91.9963,92.0609,66496.0
2023-02-16 10:35:00,99.77,99.88,99.67,99.81,66676.0,92.0886,92.1901,91.9963,92.1255,66676.0
2023-02-16 10:40:00,99.78,99.84,99.68,99.75,43430.0,92.0978,92.1532,92.0055,92.0702,43430.0
2023-02-16 10:45:00,99.76,99.85,99.74,99.81,54755.0,92.0794,92.1625,92.0609,92.1255,54755.0
2023-02-16 10:50:00,99.82,99.86,99.76,99.83,41921.0,92.1348,92.1717,92.0794,92.144,41921.0
2023-02-16 10:55:00,99.85,99.88,99.73,99.88,33767.0,92.1625,92.1901,92.0517,92.1901,33767.0
2023-02-16 11:00:00,99.89,100.0,99.85,99.96,36224.0,92.1994,92.3009,92.1625,92.264,36224.0
2023-02-16 11:05:00,99.94,99.94,99.77,99.88,30811.0,92.2455,92.2455,92.0886,92.1901,30811.0
2023-02-16 11:10:00,99.87,99.93,99.82,99.86,24182.0,92.1809,92.2363,92.1348,92.1717,24182.0
2023-02-16 11:15:00,99.86,99.89,99.79,99.82,36224.0,92.1717,92.1994,92.1071,92.1348,36224.0
2023-02-16 11:20:00,99.83,99.88,99.68,99.73,153843.0,92.144,92.1901,92.0055,92.0517,153843.0
2023-02-16 11:25:00,99.73,99.77,99.61,99.74,38189.0,92.0517,92.0886,91.9409,92.0609,38189.0
2023-02-16 11:30:00,99.75,99.94,99.74,99.85,53471.0,92.0702,92.2455,92.0609,92.1625,53471.0
2023-02-16 11:35:00,99.85,99.87,99.73,99.73,41509.0,92.1625,92.1809,92.0517,92.0517,41509.0
2023-02-16 11:40:00,99.73,99.79,99.66,99.77,29734.0,92.0517,92.1071,91.9871,92.0886,29734.0
2023-02-16 11:45:00,99.75,100.02,99.75,99.96,71066.0,92.0702,92.3194,92.0702,92.264,71066.0
2023-02-16 11:50:00,99.96,99.96,99.87,99.88,44362.0,92.264,92.264,92.1809,92.1901,44362.0
2023-02-16 11:55:00,99.89,100.0,99.87,99.99,25639.0,92.1994,92.3009,92.1809,92.2917,25639.0
2023-02-16 12:00:00,99.99,100.05,99.92,99.92,39965.0,92.2917,92.3471,92.2271,92.2271,39965.0
2023-02-16 12:05:00,99.94,100.02,99.87,99.94,30282.0,92.2455,92.3194,92.1809,92.2455,30282.0
2023-02-16 12:10:00,99.96,100.02,99.96,100.0,13895.0,92.264,92.3194,92.264,92.3009,13895.0
2023-02-16 12:15:00,100.0,100.0,99.71,99.71,35009.0,92.3009,92.3009,92.0332,92.0332,35009.0
2023-02-16 12:20:00,99.71,100.01,99.71,100.0,27202.0,92.0332,92.3101,92.0332,92.3009,27202.0
2023-02-16 12:25:00,100.01,100.06,99.94,99.95,19841.0,92.3101,92.3563,92.2455,92.2548,19841.0
2023-02-16 12:30:00,99.96,100.05,99.92,100.01,37765.0,92.264,92.3471,92.2271,92.3101,37765.0
2023-02-16 12:35:00,100.02,100.05,99.93,99.93,37608.0,92.3194,92.3471,92.2363,92.2363,37608.0
2023-02-16 12:40:00,99.93,99.98,99.9,99.98,31061.0,92.2363,92.2824,92.2086,92.2824,31061.0
2023-02-16 12:45:00,99.99,100.06,99.93,99.94,52122.0,92.2917,92.3563,92.2363,92.2455,52122.0
2023-02-16 12:50:00,99.93,99.94,99.77,99.9,40791.0,92.2363,92.2455,92.0886,92.2086,40791.0
2023-02-16 12:55:00,99.9,99.93,99.81,99.9,28520.0,92.2086,92.2363,92.1255,92.2086,28520.0
2023-02-16 13:00:00,99.92,99.99,99.81,99.88,32624.0,92.2271,92.2917,92.1255,92.1901,32624.0
2023-02-16 13:05:00,99.89,99.94,99.86,99.9,27115.0,92.1994,92.2455,92.1717,92.2086,27115.0
2023-02-16 13:10:00,99.9,99.93,99.86,99.9,21458.0,92.2086,92.2363,92.1717,92.2086,21458.0
2023-02-16 13:15:00,99.89,99.91,99.77,99.82,26869.0,92.1994,92.2178,92.0886,92.1348,26869.0
2023-02-16 13:20:00,99.82,99.88,99.75,99.78,24144.0,92.1348,92.1901,92.0702,92.0978,24144.0
2023-02-16 13:25:00,99.79,99.8,99.73,99.78,27997.0,92.1071,92.1163,92.0517,92.0978,27997.0
2023-02-16 13:30:00,99.77,99.83,99.7,99.83,31997.0,92.0886,92.144,92.024,92.144,31997.0
2023-02-16 13:35:00,99.83,99.88,99.79,99.85,40158.0,92.144,92.1901,92.1071,92.1625,40158.0
2023-02-16 13:40:00,99.85,99.86,99.75,99.86,61439.0,92.1625,92.1717,92.0702,92.1717,61439.0
2023-02-16 13:45:00,99.86,99.89,99.8,99.86,21988.0,92.1717,92.1994,92.1163,92.1717,21988.0
2023-02-16 13:50:00,99.83,99.84,99.76,99.84,24961.0,92.144,92.1532,92.0794,92.1532,24961.0
2023-02-16 13:55:00,99.85,99.91,99.83,99.89,24831.0,92.1625,92.2178,92.144,92.1994,24831.0
2023-02-16 14:00:00,99.9,100.13,99.88,100.11,27174.0,92.2086,92.4209,92.1901,92.4024,27174.0
2023-02-16 14:05:00,100.11,100.16,100.08,100.09,13146.0,92.4024,92.4486,92.3747,92.384,13146.0
2023-02-16 14:10:00,100.09,100.11,100.03,100.07,16226.0,92.384,92.4024,92.3286,92.3655,16226.0
2023-02-16 14:15:00,100.07,100.11,100.02,100.02,23137.0,92.3655,92.4024,92.3194,92.3194,23137.0
2023-02-16 14:20:00,100.01,100.01,99.88,99.99,18327.0,92.3101,92.3101,92.1901,92.2917,18327.0
2023-02-16 14:25:00,100.02,100.05,99.99,99.99,15439.0,92.3194,92.3471,92.2917,92.2917,15439.0
2023-02-16 14:30:00,99.98,100.01,99.95,99.99,46953.0,92.2824,92.3101,92.2548,92.2917,46953.0
2023-02-16 14:35:00,99.99,100.1,99.99,100.01,23333.0,92.2917,92.3932,92.2917,92.3101,23333.0
2023-02-16 14:40:00,100.02,100.03,99.94,99.95,35534.0,92.3194,92.3286,92.2455,92.2548,35534.0
2023-02-16 14:45:00,99.97,100.12,99.93,100.1,78396.0,92.2732,92.4117,92.2363,92.3932,78396.0
2023-02-16 14:50:00,100.11,100.12,100.05,100.1,21838.0,92.4024,92.4117,92.3471,92.3932,21838.0
2023-02-16 14:55:00,100.1,100.24,100.1,100.2,30515.0,92.3932,92.5224,92.3932,92.4855,30515.0
2023-02-16 15:00:00,100.18,100.22,100.04,100.04,18162.0,92.467,92.504,92.3378,92.3378,18162.0
2023-02-16 15:05:00,100.03,100.06,99.81,99.96,65797.0,92.3286,92.3563,92.1255,92.264,65797.0
2023-02-16 15:10:00,99.97,100.04,99.95,99.98,54766.0,92.2732,92.3378,92.2548,92.2824,54766.0
2023-02-16 15:15:00,99.98,100.01,99.81,99.85,76728.0,92.2824,92.3101,92.1255,92.1625,76728.0
2023-02-16 15:20:00,99.84,99.84,99.65,99.69,55157.0,92.1532,92.1532,91.9779,92.0148,55157.0
2023-02-16 15:25:00,99.69,99.83,99.63,99.64,72669.0,92.0148,92.144,91.9594,91.9686,72669.0
2023-02-16 15:30:00,99.64,99.68,99.52,99.62,85904.0,91.9686,92.0055,91.8579,91.9502,85904.0
2023-02-16 15:35:00,99.62,99.81,99.61,99.73,74475.0,91.9502,92.1255,91.9409,92.0517,74475.0
2023-02-16 15:40:00,99.73,99.86,99.61,99.83,135577.0,92.0517,92.1717,91.9409,92.144,135577.0
2023-02-16 15:45:00,99.84,99.84,99.6,99.67,112633.0,92.1532,92.1532,91.9317,91.9963,112633.0
2023-02-16 15:50:00,99.68,99.81,99.56,99.8,221708.0,92.0055,92.1255,91.8948,92.1163,221708.0
2023-02-16 15:55:00,99.81,99.83,99.45,99.56,335480.0,92.1255,92.144,91.7932,91.8948,335480.0
2023-02-17 09:30:00,98.9,99.09,98.68,99.02,232501.0,91.2856,91.461,91.0825,91.3964,232501.0
2023-02-17 09:35:00,99.04,99.11,98.91,98.93,44924.0,91.4148,91.4794,91.2948,91.3133,44924.0
2023-02-17 09:40:00,98.91,99.01,98.81,98.82,48005.0,91.2948,91.3871,91.2025,91.2118,48005.0
2023-02-17 09:45:00,98.81,98.81,98.53,98.61,44799.0,91.2025,91.2025,90.9441,91.0179,44799.0
2023-02-17 09:50:00,98.61,98.67,98.3,98.35,61342.0,91.0179,91.0733,90.7318,90.7779,61342.0
2023-02-17 09:55:00,98.34,98.57,98.33,98.46,53350.0,90.7687,90.981,90.7595,90.8795,53350.0
2023-02-17 10:00:00,98.47,98.71,98.47,98.69,83241.0,90.8887,91.1102,90.8887,91.0918,83241.0
2023-02-17 10:05:00,98.67,98.9,98.67,98.81,85772.0,91.0733,91.2856,91.0733,91.2025,85772.0
2023-02-17 10:10:00,98.8,99.02,98.71,98.93,52536.0,91.1933,91.3964,91.1102,91.3133,52536.0
2023-02-17 10:15:00,98.96,99.13,98.86,99.08,66195.0,91.341,91.4979,91.2487,91.4517,66195.0
2023-02-17 10:20:00,99.08,99.2,98.96,98.96,31045.0,91.4517,91.5625,91.341,91.341,31045.0
2023-02-17 10:25:00,98.96,99.04,98.94,98.95,37783.0,91.341,91.4148,91.3225,91.3317,37783.0
2023-02-17 10:30:00,98.94,99.17,98.93,99.1,63799.0,91.3225,91.5348,91.3133,91.4702,63799.0
2023-02-17 10:35:00,99.1,99.25,99.02,99.13,83207.0,91.4702,91.6086,91.3964,91.4979,83207.0
2023-02-17 10:40:00,99.12,99.12,98.82,98.86,37343.0,91.4887,91.4887,91.2118,91.2487,37343.0
2023-02-17 10:45:00,98.83,98.95,98.82,98.9,39330.0,91.221,91.3317,91.2118,91.2856,39330.0
2023-02-17 10:50:00,98.9,98.9,98.7,98.79,215352.0,91.2856,91.2856,91.101,91.1841,215352.0
2023-02-17 10:55:00,98.8,98.85,98.72,98.74,116668.0,91.1933,91.2394,91.1195,91.1379,116668.0
2023-02-17 11:00:00,98.74,98.75,98.66,98.72,42683.0,91.1379,91.1471,91.0641,91.1195,42683.0
2023-02-17 11:05:00,98.75,98.9,98.75,98.87,29905.0,91.1471,91.2856,91.1471,91.2579,29905.0
2023-02-17 11:10:00,98.86,99.02,98.86,99.02,34976.0,91.2487,91.3964,91.2487,91.3964,34976.0
2023-02-17 11:15:00,99.03,99.04,98.84,98.84,23579.0,91.4056,91.4148,91.2302,91.2302,23579.0
2023-02-17 11:20:00,98.83,98.89,98.74,98.82,38352.0,91.221,91.2764,91.1379,91.2118,38352.0
2023-02-17 11:25:00,98.81,98.88,98.78,98.86,31124.0,91.2025,91.2671,91.1748,91.2487,31124.0
2023-02-17 11:30:00,98.87,98.92,98.77,98.91,37211.0,91.2579,91.3041,91.1656,91.2948,37211.0
2023-02-17 11:35:00,98.91,99.0,98.88,98.97,27157.0,91.2948,91.3779,91.2671,91.3502,27157.0
2023-02-17 11:40:00,98.97,99.05,98.92,99.04,25553.0,91.3502,91.424,91.3041,91.4148,25553.0
2023-02-17 11:45:00,99.05,99.07,98.97,98.99,40791.0,91.424,91.4425,91.3502,91.3687,40791.0
2023-02-17 11:50:00,98.97,98.97,98.88,98.94,32591.0,91.3502,91.3502,91.2671,91.3225,32591.0
2023-02-17 11:55:00,98.93,99.03,98.91,99.02,31598.0,91.3133,91.4056,91.2948,91.3964,31598.0
2023-02-17 12:00:00,99.02,99.06,98.96,99.01,84265.0,91.3964,91.4333,91.341,91.3871,84265.0
2023-02-17 12:05:00,99.01,99.2,99.0,99.15,42299.0,91.3871,91.5625,91.3779,91.5163,42299.0
2023-02-17 12:10:00,99.19,99.27,99.13,99.16,29177.0,91.5533,91.6271,91.4979,91.5256,29177.0
2023-02-17 12:15:00,99.17,99.2,99.06,99.09,26099.0,91.5348,91.5625,91.4333,91.461,26099.0
2023-02-17 12:20:00,99.09,99.15,99.04,99.06,26336.0,91.461,91.5163,91.4148,91.4333,26336.0
2023-02-17 12:25:00,99.06,99.14,99.04,99.11,35094.0,91.4333,91.5071,91.4148,91.4794,35094.0
2023-02-17 12:30:00,99.1,99.13,99.04,99.08,42672.0,91.4702,91.4979,91.4148,91.4517,42672.0
2023-02-17 12:35:00,99.09,99.11,98.89,98.91,131700.0,91.461,91.4794,91.2764,91.2948,131700.0
2023-02-17 12:40:00,98.9,98.92,98.77,98.83,53411.0,91.2856,91.3041,91.1656,91.221,53411.0
2023-02-17 12:45:00,98.82,98.95,98.78,98.94,27365.0,91.2118,91.3317,91.1748,91.3225,27365.0
2023-02-17 12:50:00,98.94,99.0,98.87,98.91,22889.0,91.3225,91.3779,91.2579,91.2948,22889.0
2023-02-17 12:55:00,98.92,99.04,98.91,99.01,13489.0,91.3041,91.4148,91.2948,91.3871,13489.0
2023-02-17 13:00:00,99.02,99.07,98.92,99.05,20456.0,91.3964,91.4425,91.3041,91.424,20456.0
2023-02-17 13:05:00,99.05,99.13,98.99,99.12,19973.0,91.424,91.4979,91.3687,91.4887,19973.0
2023-02-17 13:10:00,99.13,99.24,99.13,99.22,16147.0,91.4979,91.5994,91.4979,91.581,16147.0
2023-02-17 13:15:00,99.24,99.29,99.23,99.24,17435.0,91.5994,91.6456,91.5902,91.5994,17435.0
2023-02-17 13:20:00,99.25,99.25,99.07,99.07,15996.0,91.6086,91.6086,91.4425,91.4425,15996.0
2023-02-17 13:25:00,99.09,99.09,98.95,98.98,28360.0,91.461,91.461,91.3317,91.3594,28360.0
2023-02-17 13:30:00,98.99,99.0,98.84,98.98,42724.0,91.3687,91.3779,91.2302,91.3594,42724.0
2023-02-17 13:35:00,98.98,99.09,98.93,99.02,26513.0,91.3594,91.461,91.3133,91.3964,26513.0
2023-02-17 13:40:00,99.03,99.12,99.02,99.1,18429.0,91.4056,91.4887,91.3964,91.4702,18429.0
2023-02-17 13:45:00,99.11,99.15,99.08,99.15,14640.0,91.4794,91.5163,91.4517,91.5163,14640.0
2023-02-17 13:50:00,99.14,99.14,99.01,99.01,28622.0,91.5071,91.5071,91.3871,91.3871,28622.0
2023-02-17 13:55:00,99.02,99.04,98.95,99.0,15671.0,91.3964,91.4148,91.3317,91.3779,15671.0
2023-02-17 14:00:00,99.02,99.17,99.02,99.12,17253.0,91.3964,91.5348,91.3964,91.4887,17253.0
2023-02-17 14:05:00,99.12,99.29,99.11,99.29,45201.0,91.4887,91.6456,91.4794,91.6456,45201.0
2023-02-17 14:10:00,99.28,99.31,99.17,99.2,103377.0,91.6363,91.664,91.5348,91.5625,103377.0
2023-02-17 14:15:00,99.2,99.36,99.17,99.35,32588.0,91.5625,91.7102,91.5348,91.7009,32588.0
2023-02-17 14:20:00,99.35,99.61,99.34,99.58,105374.0,91.7009,91.9409,91.6917,91.9132,105374.0
2023-02-17 14:25:00,99.6,99.6,99.5,99.51,65107.0,91.9317,91.9317,91.8394,91.8486,65107.0
2023-02-17 14:30:00,99.52,99.62,99.51,99.59,46437.0,91.8579,91.9502,91.8486,91.9225,46437.0
2023-02-17 14:35:00,99.59,99.66,99.56,99.64,33356.0,91.9225,91.9871,91.8948,91.9686,33356.0
2023-02-17 14:40:00,99.63,99.65,99.55,99.59,34671.0,91.9594,91.9779,91.8856,91.9225,34671.0
2023-02-17 14:45:00,99.56,99.78,99.54,99.77,45840.0,91.8948,92.0978,91.8763,92.0886,45840.0
2023-02-17 14:50:00,99.77,99.93,99.77,99.91,49764.0,92.0886,92.2363,92.0886,92.2178,49764.0
2023-02-17 14:55:00,99.91,99.98,99.86,99.95,46106.0,92.2178,92.2824,92.1717,92.2548,46106.0
2023-02-17 15:00:00,99.95,100.02,99.85,99.85,62705.0,92.2548,92.3194,92.1625,92.1625,62705.0
2023-02-17 15:05:00,99.84,99.9,99.77,99.88,34994.0,92.1532,92.2086,92.0886,92.1901,34994.0
2023-02-17 15:10:00,99.88,99.89,99.65,99.73,97644.0,92.1901,92.1994,91.9779,92.0517,97644.0
2023-02-17 15:15:00,99.72,99.83,99.7,99.76,32574.0,92.0425,92.144,92.024,92.0794,32574.0
2023-02-17 15:20:00,99.75,99.8,99.61,99.65,52837.0,92.0702,92.1163,91.9409,91.9779,52837.0
2023-02-17 15:25:00,99.65,99.69,99.53,99.57,41845.0,91.9779,92.0148,91.8671,91.904,41845.0
2023-02-17 15:30:00,99.56,99.64,99.53,99.64,72528.0,91.8948,91.9686,91.8671,91.9686,72528.0
2023-02-17 15:35:00,99.64,99.75,99.57,99.74,103701.0,91.9686,92.0702,91.904,92.0609,103701.0
2023-02-17 15:40:00,99.73,99.82,99.72,99.78,64449.0,92.0517,92.1348,92.0425,92.0978,64449.0
2023-02-17 15:45:00,99.77,99.79,99.56,99.56,115258.0,92.0886,92.1071,91.8948,91.8948,115258.0
2023-02-17 15:50:00,99.58,99.75,99.58,99.62,137499.0,91.9132,92.0702,91.9132,91.9502,137499.0
2023-02-17 15:55:00,99.62,99.8,99.49,99.54,333838.0,91.9502,92.1163,91.8302,91.8763,333838.0
2023-02-21 09:30:00,98.46,98.55,98.14,98.48,112651.0,90.8795,90.9625,90.5841,90.8979,112651.0
2023-02-21 09:35:00,98.44,98.58,98.38,98.53,37934.0,90.861,90.9902,90.8056,90.9441,37934.0
2023-02-21 09:40:00,98.49,98.92,98.43,98.92,49658.0,90.9072,91.3041,90.8518,91.3041,49658.0
2023-02-21 09:45:00,98.9,99.0,98.55,98.56,86161.0,91.2856,91.3779,90.9625,90.9718,86161.0
2023-02-21 09:50:00,98.57,98.78,98.45,98.73,73212.0,90.981,91.1748,90.8702,91.1287,73212.0
2023-02-21 09:55:00,98.72,98.75,98.59,98.66,210001.0,91.1195,91.1471,90.9995,91.0641,210001.0
2023-02-21 10:00:00,98.66,98.81,98.43,98.79,123138.0,91.0641,91.2025,90.8518,91.1841,123138.0
2023-02-21 10:05:00,98.77,98.79,98.6,98.7,97455.0,91.1656,91.1841,91.0087,91.101,97455.0
2023-02-21 10:10:00,98.7,98.71,98.39,98.45,149375.0,91.101,91.1102,90.8149,90.8702,149375.0
2023-02-21 10:15:00,98.46,98.64,98.45,98.62,77653.0,90.8795,91.0456,90.8702,91.0272,77653.0
2023-02-21 10:20:00,98.61,98.65,98.43,98.51,61209.0,91.0179,91.0548,90.8518,90.9256,61209.0
2023-02-21 10:25:00,98.5,98.57,98.36,98.46,44603.0,90.9164,90.981,90.7872,90.8795,44603.0
2023-02-21 10:30:00,98.45,98.58,98.3,98.54,51874.0,90.8702,90.9902,90.7318,90.9533,51874.0
2023-02-21 10:35:00,98.55,98.65,98.47,98.58,34451.0,90.9625,91.0548,90.8887,90.9902,34451.0
2023-02-21 10:40:00,98.58,98.73,98.55,98.61,34895.0,90.9902,91.1287,90.9625,91.0179,34895.0
2023-02-21 10:45:00,98.62,98.68,98.43,98.45,42581.0,91.0272,91.0825,90.8518,90.8702,42581.0
2023-02-21 10:50:00,98.46,98.52,98.36,98.39,40143.0,90.8795,90.9349,90.7872,90.8149,40143.0
2023-02-21 10:55:00,98.37,98.45,98.31,98.4,49089.0,90.7964,90.8702,90.741,90.8241,49089.0
2023-02-21 11:00:00,98.4,98.54,98.4,98.47,27971.0,90.8241,90.9533,90.8241,90.8887,27971.0
2023-02-21 11:05:00,98.46,98.47,98.3,98.31,85879.0,90.8795,90.8887,90.7318,90.741,85879.0
2023-02-21 11:10:00,98.32,98.37,98.11,98.15,42112.0,90.7502,90.7964,90.5564,90.5933,42112.0
2023-02-21 11:15:00,98.16,98.33,98.11,98.32,79309.0,90.6026,90.7595,90.5564,90.7502,79309.0
2023-02-21 11:20:00,98.33,98.5,98.31,98.45,69830.0,90.7595,90.9164,90.741,90.8702,69830.0
2023-02-21 11:25:00,98.45,98.5,98.36,98.48,34357.0,90.8702,90.9164,90.7872,90.8979,34357.0
2023-02-21 11:30:00,98.48,98.49,98.32,98.39,33265.0,90.8979,90.9072,90.7502,90.8149,33265.0
2023-02-21 11:35:00,98.39,98.39,98.26,98.28,36891.0,90.8149,90.8149,90.6949,90.7133,36891.0
2023-02-21 11:40:00,98.28,98.47,98.24,98.43,40250.0,90.7133,90.8887,90.6764,90.8518,40250.0
2023-02-21 11:45:00,98.43,98.49,98.33,98.34,30523.0,90.8518,90.9072,90.7595,90.7687,30523.0
2023-02-21 11:50:00,98.33,98.33,98.15,98.15,22724.0,90.7595,90.7595,90.5933,90.5933,22724.0
2023-02-21 11:55:00,98.14,98.15,97.96,98.01,31164.0,90.5841,90.5933,90.418,90.4641,31164.0
2023-02-21 12:00:00,98.0,98.04,97.93,97.95,30626.0,90.4549,90.4918,90.3903,90.4087,30626.0
2023-02-21 12:05:00,97.95,98.07,97.95,98.02,23905.0,90.4087,90.5195,90.4087,90.4733,23905.0
2023-02-21 12:10:00,98.02,98.12,98.0,98.06,32575.0,90.4733,90.5656,90.4549,90.5103,32575.0
2023-02-21 12:15:00,98.05,98.11,97.95,98.11,21139.0,90.501,90.5564,90.4087,90.5564,21139.0
2023-02-21 12:20:00,98.11,98.14,98.05,98.06,23798.0,90.5564,90.5841,90.501,90.5103,23798.0
2023-02-21 12:25:00,98.06,98.1,98.04,98.06,41326.0,90.5103,90.5472,90.4918,90.5103,41326.0
2023-02-21 12:30:00,98.06,98.11,98.0,98.09,44383.0,90.5103,90.5564,90.4549,90.538,44383.0
2023-02-21 12:35:00,98.09,98.17,98.05,98.07,22984.0,90.538,90.6118,90.501,90.5195,22984.0
2023-02-21 12:40:00,98.08,98.17,98.05,98.14,25759.0,90.5287,90.6118,90.501,90.5841,25759.0
2023-02-21 12:45:00,98.15,98.23,98.09,98.2,19535.0,90.5933,90.6672,90.538,90.6395,19535.0
2023-02-21 12:50:00,98.21,98.32,98.2,98.23,24815.0,90.6487,90.7502,90.6395,90.6672,24815.0
2023-02-21 12:55:00,98.22,98.24,98.16,98.22,27543.0,90.6579,90.6764,90.6026,90.6579,27543.0
2023-02-21 13:00:00,98.21,98.25,98.17,98.23,23732.0,90.6487,90.6856,90.6118,90.6672,23732.0
2023-02-21 13:05:00,98.22,98.23,97.99,98.0,35610.0,90.6579,90.6672,90.4457,90.4549,35610.0
2023-02-21 13:10:00,97.98,98.04,97.96,98.02,25060.0,90.4364,90.4918,90.418,90.4733,25060.0
2023-02-21 13:15:00,98.01,98.16,97.98,98.14,34908.0,90.4641,90.6026,90.4364,90.5841,34908.0
2023-02-21 13:20:00,98.13,98.16,98.07,98.07,22608.0,90.5749,90.6026,90.5195,90.5195,22608.0
2023-02-21 13:25:00,98.08,98.1,97.86,97.93,34648.0,90.5287,90.5472,90.3257,90.3903,34648.0
2023-02-21 13:30:00,97.93,97.93,97.71,97.71,34350.0,90.3903,90.3903,90.1872,90.1872,34350.0
2023-02-21 13:35:00,97.71,97.74,97.59,97.61,38308.0,90.1872,90.2149,90.0765,90.0949,38308.0
2023-02-21 13:40:00,97.59,97.66,97.58,97.64,22214.0,90.0765,90.1411,90.0672,90.1226,22214.0
2023-02-21 13:45:00,97.66,97.75,97.6,97.62,24072.0,90.1411,90.2241,90.0857,90.1041,24072.0
2023-02-21 13:50:00,97.62,97.63,97.45,97.48,33686.0,90.1041,90.1134,89.9472,89.9749,33686.0
2023-02-21 13:55:00,97.48,97.58,97.46,97.55,23914.0,89.9749,90.0672,89.9565,90.0395,23914.0
2023-02-21 14:00:00,97.56,97.63,97.47,97.62,44882.0,90.0488,90.1134,89.9657,90.1041,44882.0
2023-02-21 14:05:00,97.62,97.74,97.5,97.52,41769.0,90.1041,90.2149,89.9934,90.0118,41769.0
2023-02-21 14:10:00,97.52,97.52,97.35,97.35,18327.0,90.0118,90.0118,89.8549,89.8549,18327.0
2023-02-21 14:15:00,97.36,97.4,97.32,97.32,28851.0,89.8642,89.9011,89.8272,89.8272,28851.0
2023-02-21 14:20:00,97.32,97.32,97.19,97.19,40025.0,89.8272,89.8272,89.7072,89.7072,40025.0
2023-02-21 14:25:00,97.18,97.3,97.17,97.25,63155.0,89.698,89.8088,89.6888,89.7626,63155.0
2023-02-21 14:30:00,97.26,97.39,97.24,97.35,68392.0,89.7719,89.8919,89.7534,89.8549,68392.0
2023-02-21 14:35:00,97.35,97.44,97.31,97.36,23200.0,89.8549,89.938,89.818,89.8642,23200.0
2023-02-21 14:40:00,97.38,97.47,97.28,97.46,51448.0,89.8826,89.9657,89.7903,89.9565,51448.0
2023-02-21 14:45:00,97.47,97.5,97.38,97.44,22541.0,89.9657,89.9934,89.8826,89.938,22541.0
2023-02-21 14:50:00,97.43,97.43,97.33,97.36,20697.0,89.9288,89.9288,89.8365,89.8642,20697.0
2023-02-21 14:55:00,97.35,97.37,97.29,97.3,22465.0,89.8549,89.8734,89.7995,89.8088,22465.0
2023-02-21 15:00:00,97.3,97.5,97.3,97.49,39664.0,89.8088,89.9934,89.8088,89.9842,39664.0
2023-02-21 15:05:00,97.5,97.52,97.34,97.34,21475.0,89.9934,90.0118,89.8457,89.8457,21475.0
2023-02-21 15:10:00,97.34,97.37,97.25,97.3,30059.0,89.8457,89.8734,89.7626,89.8088,30059.0
2023-02-21 15:15:00,97.3,97.48,97.28,97.46,49564.0,89.8088,89.9749,89.7903,89.9565,49564.0
2023-02-21 15:20:00,97.45,97.58,97.42,97.52,62177.0,89.9472,90.0672,89.9195,90.0118,62177.0
2023-02-21 15:25:00,97.53,97.56,97.42,97.46,34063.0,90.0211,90.0488,89.9195,89.9565,34063.0
2023-02-21 15:30:00,97.47,97.59,97.47,97.58,63040.0,89.9657,90.0765,89.9657,90.0672,63040.0
2023-02-21 15:35:00,97.57,97.58,97.42,97.48,64179.0,90.058,90.0672,89.9195,89.9749,64179.0
2023-02-21 15:40:00,97.48,97.51,97.35,97.48,69333.0,89.9749,90.0026,89.8549,89.9749,69333.0
2023-02-21 15:45:00,97.49,97.74,97.48,97.66,104763.0,89.9842,90.2149,89.9749,90.1411,104763.0
2023-02-21 15:50:00,97.66,97.74,97.55,97.69,163688.0,90.1411,90.2149,90.0395,90.1688,163688.0
2023-02-21 15:55:00,97.69,97.76,97.58,97.63,290595.0,90.1688,90.2334,90.0672,90.1134,290595.0
2023-02-22 09:30:00,97.37,97.94,97.29,97.84,168543.0,89.8734,90.3995,89.7995,90.3072,168543.0
2023-02-22 09:35:00,97.82,98.07,97.74,97.97,61264.0,90.2887,90.5195,90.2149,90.4272,61264.0
2023-02-22 09:40:00,97.97,97.98,97.83,97.9,35479.0,90.4272,90.4364,90.298,90.3626,35479.0
2023-02-22 09:45:00,97.87,98.03,97.72,98.01,55918.0,90.3349,90.4826,90.1964,90.4641,55918.0
2023-02-22 09:50:00,97.99,98.07,97.79,97.81,41454.0,90.4457,90.5195,90.2611,90.2795,41454.0
2023-02-22 09:55:00,97.78,97.89,97.75,97.85,36580.0,90.2518,90.3534,90.2241,90.3164,36580.0
2023-02-22 10:00:00,97.84,97.91,97.72,97.73,59725.0,90.3072,90.3718,90.1964,90.2057,59725.0
2023-02-22 10:05:00,97.71,97.85,97.71,97.82,39666.0,90.1872,90.3164,90.1872,90.2887,39666.0
2023-02-22 10:10:00,97.81,97.81,97.56,97.63,56427.0,90.2795,90.2795,90.0488,90.1134,56427.0
2023-02-22 10:15:00,97.62,97.67,97.54,97.62,67358.0,90.1041,90.1503,90.0303,90.1041,67358.0
2023-02-22 10:20:00,97.62,97.93,97.62,97.91,58716.0,90.1041,90.3903,90.1041,90.3718,58716.0
2023-02-22 10:25:00,97.91,97.92,97.58,97.59,82601.0,90.3718,90.381,90.0672,90.0765,82601.0
2023-02-22 10:30:00,97.56,97.59,97.17,97.25,124502.0,90.0488,90.0765,89.6888,89.7626,124502.0
2023-02-22 10:35:00,97.25,97.38,97.25,97.34,37702.0,89.7626,89.8826,89.7626,89.8457,37702.0
2023-02-22 10:40:00,97.34,97.46,97.33,97.43,35063.0,89.8457,89.9565,89.8365,89.9288,35063.0
2023-02-22 10:45:00,97.44,97.61,97.43,97.55,48090.0,89.938,90.0949,89.9288,90.0395,48090.0
2023-02-22 10:50:00,97.56,97.64,97.54,97.6,24507.0,90.0488,90.1226,90.0303,90.0857,24507.0
2023-02-22 10:55:00,97.6,97.64,97.55,97.6,26465.0,90.0857,90.1226,90.0395,90.0857,26465.0
2023-02-22 11:00:00,97.62,97.79,97.6,97.73,55122.0,90.1041,90.2611,90.0857,90.2057,55122.0
2023-02-22 11:05:00,97.73,97.76,97.64,97.73,31333.0,90.2057,90.2334,90.1226,90.2057,31333.0
2023-02-22 11:10:00,97.72,97.73,97.55,97.62,56740.0,90.1964,90.2057,90.0395,90.1041,56740.0
2023-02-22 11:15:00,97.61,97.72,97.6,97.68,27895.0,90.0949,90.1964,90.0857,90.1595,27895.0
2023-02-22 11:20:00,97.68,97.75,97.65,97.73,40229.0,90.1595,90.2241,90.1318,90.2057,40229.0
2023-02-22 11:25:00,97.73,97.79,97.7,97.74,42324.0,90.2057,90.2611,90.178,90.2149,42324.0
2023-02-22 11:30:00,97.75,97.82,97.7,97.82,56669.0,90.2241,90.2887,90.178,90.2887,56669.0
2023-02-22 11:35:00,97.81,97.89,97.72,97.82,39236.0,90.2795,90.3534,90.1964,90.2887,39236.0
2023-02-22 11:40:00,97.82,97.93,97.82,97.91,29888.0,90.2887,90.3903,90.2887,90.3718,29888.0
2023-02-22 11:45:00,97.9,97.91,97.75,97.81,23293.0,90.3626,90.3718,90.2241,90.2795,23293.0
2023-02-22 11:50:00,97.81,97.9,97.71,97.73,18458.0,90.2795,90.3626,90.1872,90.2057,18458.0
2023-02-22 11:55:00,97.74,97.74,97.6,97.63,22014.0,90.2149,90.2149,90.0857,90.1134,22014.0
2023-02-22 12:00:00,97.63,97.65,97.51,97.53,22561.0,90.1134,90.1318,90.0026,90.0211,22561.0
2023-02-22 12:05:00,97.53,97.65,97.49,97.59,23416.0,90.0211,90.1318,89.9842,90.0765,23416.0
2023-02-22 12:10:00,97.58,97.59,97.48,97.5,23695.0,90.0672,90.0765,89.9749,89.9934,23695.0
2023-02-22 12:15:00,97.51,97.67,97.51,97.66,27103.0,90.0026,90.1503,90.0026,90.1411,27103.0
2023-02-22 12:20:00,97.67,97.74,97.66,97.7,20366.0,90.1503,90.2149,90.1411,90.178,20366.0
2023-02-22 12:25:00,97.71,97.77,97.63,97.66,31694.0,90.1872,90.2426,90.1134,90.1411,31694.0
2023-02-22 12:30:00,97.65,97.8,97.65,97.8,22732.0,90.1318,90.2703,90.1318,90.2703,22732.0
2023-02-22 12:35:00,97.8,97.96,97.8,97.84,42138.0,90.2703,90.418,90.2703,90.3072,42138.0
2023-02-22 12:40:00,97.82,97.86,97.74,97.75,14790.0,90.2887,90.3257,90.2149,90.2241,14790.0
2023-02-22 12:45:00,97.75,97.8,97.69,97.71,18236.0,90.2241,90.2703,90.1688,90.1872,18236.0
2023-02-22 12:50:00,97.71,97.75,97.68,97.72,13262.0,90.1872,90.2241,90.1595,90.1964,13262.0
2023-02-22 12:55:00,97.72,97.73,97.62,97.71,27083.0,90.1964,90.2057,90.1041,90.1872,27083.0
2023-02-22 13:00:00,97.71,97.72,97.65,97.67,17945.0,90.1872,90.1964,90.1318,90.1503,17945.0
2023-02-22 13:05:00,97.67,97.81,97.65,97.78,16531.0,90.1503,90.2795,90.1318,90.2518,16531.0
2023-02-22 13:10:00,97.77,97.85,97.76,97.83,14789.0,90.2426,90.3164,90.2334,90.298,14789.0
2023-02-22 13:15:00,97.82,97.91,97.78,97.88,11456.0,90.2887,90.3718,90.2518,90.3441,11456.0
2023-02-22 13:20:00,97.88,97.9,97.85,97.88,15858.0,90.3441,90.3626,90.3164,90.3441,15858.0
2023-02-22 13:25:00,97.88,97.93,97.87,97.88,9752.0,90.3441,90.3903,90.3349,90.3441,9752.0
2023-02-22 13:30:00,97.89,97.92,97.72,97.76,27731.0,90.3534,90.381,90.1964,90.2334,27731.0
2023-02-22 13:35:00,97.76,97.77,97.67,97.72,30156.0,90.2334,90.2426,90.1503,90.1964,30156.0
2023-02-22 13:40:00,97.72,97.73,97.66,97.68,14331.0,90.1964,90.2057,90.1411,90.1595,14331.0
2023-02-22 13:45:00,97.68,97.7,97.55,97.67,25174.0,90.1595,90.178,90.0395,90.1503,25174.0
2023-02-22 13:50:00,97.67,97.67,97.46,97.46,29659.0,90.1503,90.1503,89.9565,89.9565,29659.0
2023-02-22 13:55:00,97.48,97.55,97.46,97.55,27763.0,89.9749,90.0395,89.9565,90.0395,27763.0
2023-02-22 14:00:00,97.55,97.71,97.18,97.51,39876.0,90.0395,90.1872,89.698,90.0026,39876.0
2023-02-22 14:05:00,97.5,97.67,97.35,97.46,27497.0,89.9934,90.1503,89.8549,89.9565,27497.0
2023-02-22 14:10:00,97.48,97.56,97.22,97.28,21381.0,89.9749,90.0488,89.7349,89.7903,21381.0
2023-02-22 14:15:00,97.28,97.28,97.03,97.26,32119.0,89.7903,89.7903,89.5596,89.7719,32119.0
2023-02-22 14:20:00,97.26,97.41,97.11,97.2,23968.0,89.7719,89.9103,89.6334,89.7165,23968.0
2023-02-22 14:25:00,97.21,97.37,97.16,97.31,61676.0,89.7257,89.8734,89.6796,89.818,61676.0
2023-02-22 14:30:00,97.28,97.29,97.08,97.17,28999.0,89.7903,89.7995,89.6057,89.6888,28999.0
2023-02-22 14:35:00,97.16,97.23,97.08,97.12,35032.0,89.6796,89.7442,89.6057,89.6426,35032.0
2023-02-22 14:40:00,97.12,97.14,96.93,97.08,25064.0,89.6426,89.6611,89.4673,89.6057,25064.0
2023-02-22 14:45:00,97.06,97.22,96.98,97.2,18670.0,89.5873,89.7349,89.5134,89.7165,18670.0
2023-02-22 14:50:00,97.2,97.21,96.96,97.0,30552.0,89.7165,89.7257,89.495,89.5319,30552.0
2023-02-22 14:55:00,96.99,96.99,96.79,96.9,39395.0,89.5226,89.5226,89.338,89.4396,39395.0
2023-02-22 15:00:00,96.89,96.97,96.74,96.79,18702.0,89.4303,89.5042,89.2919,89.338,18702.0
2023-02-22 15:05:00,96.8,96.86,96.72,96.75,21136.0,89.3473,89.4027,89.2734,89.3011,21136.0
2023-02-22 15:10:00,96.77,96.87,96.63,96.72,36338.0,89.3196,89.4119,89.1904,89.2734,36338.0
2023-02-22 15:15:00,96.73,96.91,96.69,96.8,23513.0,89.2827,89.4488,89.2457,89.3473,23513.0
2023-02-22 15:20:00,96.8,96.95,96.74,96.91,30807.0,89.3473,89.4857,89.2919,89.4488,30807.0
2023-02-22 15:25:00,96.91,96.98,96.73,96.75,37770.0,89.4488,89.5134,89.2827,89.3011,37770.0
2023-02-22 15:30:00,96.75,96.82,96.69,96.77,43888.0,89.3011,89.3657,89.2457,89.3196,43888.0
2023-02-22 15:35:00,96.77,96.81,96.63,96.69,47169.0,89.3196,89.3565,89.1904,89.2457,47169.0
2023-02-22 15:40:00,96.69,96.8,96.62,96.73,58476.0,89.2457,89.3473,89.1811,89.2827,58476.0
2023-02-22 15:45:00,96.72,96.9,96.66,96.81,76793.0,89.2734,89.4396,89.2181,89.3565,76793.0
2023-02-22 15:50:00,96.83,97.1,96.75,97.06,121611.0,89.375,89.6242,89.3011,89.5873,121611.0
2023-02-22 15:55:00,97.07,97.33,97.02,97.29,262322.0,89.5965,89.8365,89.5503,89.7995,262322.0
2023-02-23 09:30:00,97.88,98.31,97.88,98.09,73992.0,90.3441,90.741,90.3441,90.538,73992.0
2023-02-23 09:35:00,98.1,98.17,97.98,98.0,33028.0,90.5472,90.6118,90.4364,90.4549,33028.0
2023-02-23 09:40:00,98.03,98.11,97.7,97.86,29161.0,90.4826,90.5564,90.178,90.3257,29161.0
2023-02-23 09:45:00,97.85,98.19,97.83,98.05,50385.0,90.3164,90.6303,90.298,90.501,50385.0
2023-02-23 09:50:00,98.05,98.42,98.03,98.36,41204.0,90.501,90.8425,90.4826,90.7872,41204.0
2023-02-23 09:55:00,98.36,98.41,98.09,98.13,43410.0,90.7872,90.8333,90.538,90.5749,43410.0
2023-02-23 10:00:00,98.12,98.18,97.82,97.83,27788.0,90.5656,90.621,90.2887,90.298,27788.0
2023-02-23 10:05:00,97.81,97.83,97.57,97.7,19068.0,90.2795,90.298,90.058,90.178,19068.0
2023-02-23 10:10:00,97.7,97.76,97.57,97.74,18553.0,90.178,90.2334,90.058,90.2149,18553.0
2023-02-23 10:15:00,97.73,97.77,97.65,97.66,26341.0,90.2057,90.2426,90.1318,90.1411,26341.0
2023-02-23 10:20:00,97.68,97.81,97.68,97.8,9970.0,90.1595,90.2795,90.1595,90.2703,9970.0
2023-02-23 10:25:00,97.8,97.94,97.8,97.86,24133.0,90.2703,90.3995,90.2703,90.3257,24133.0
2023-02-23 10:30:00,97.88,97.89,97.65,97.75,20477.0,90.3441,90.3534,90.1318,90.2241,20477.0
2023-02-23 10:35:00,97.76,97.81,97.68,97.72,15400.0,90.2334,90.2795,90.1595,90.1964,15400.0
2023-02-23 10:40:00,97.69,97.71,97.52,97.59,19075.0,90.1688,90.1872,90.0118,90.0765,19075.0
2023-02-23 10:45:00,97.59,97.61,97.08,97.14,49118.0,90.0765,90.0949,89.6057,89.6611,49118.0
2023-02-23 10:50:00,97.15,97.34,97.11,97.32,25128.0,89.6703,89.8457,89.6334,89.8272,25128.0
2023-02-23 10:55:00,97.31,97.35,97.29,97.34,23026.0,89.818,89.8549,89.7995,89.8457,23026.0
2023-02-23 11:00:00,97.34,97.61,97.32,97.53,30358.0,89.8457,90.0949,89.8272,90.0211,30358.0
2023-02-23 11:05:00,97.54,97.54,97.34,97.41,39774.0,90.0303,90.0303,89.8457,89.9103,39774.0
2023-02-23 11:10:00,97.42,97.53,97.41,97.49,17343.0,89.9195,90.0211,89.9103,89.9842,17343.0
2023-02-23 11:15:00,97.49,97.5,97.41,97.41,19319.0,89.9842,89.9934,89.9103,89.9103,19319.0
2023-02-23 11:20:00,97.4,97.41,97.27,97.29,24718.0,89.9011,89.9103,89.7811,89.7995,24718.0
2023-02-23 11:25:00,97.3,97.32,97.18,97.24,46636.0,89.8088,89.8272,89.698,89.7534,46636.0
2023-02-23 11:30:00,97.24,97.3,97.17,97.18,20000.0,89.7534,89.8088,89.6888,89.698,20000.0
2023-02-23 11:35:00,97.22,97.32,97.2,97.22,24610.0,89.7349,89.8272,89.7165,89.7349,24610.0
2023-02-23 11:40:00,97.21,97.22,97.06,97.11,40447.0,89.7257,89.7349,89.5873,89.6334,40447.0
2023-02-23 11:45:00,97.11,97.21,97.02,97.03,31977.0,89.6334,89.7257,89.5503,89.5596,31977.0
2023-02-23 11:50:00,97.03,97.03,96.8,96.8,50129.0,89.5596,89.5596,89.3473,89.3473,50129.0
2023-02-23 11:55:00,96.82,96.96,96.79,96.92,23206.0,89.3657,89.495,89.338,89.458,23206.0
2023-02-23 12:00:00,96.92,96.97,96.83,96.84,27808.0,89.458,89.5042,89.375,89.3842,27808.0
2023-02-23 12:05:00,96.85,96.91,96.7,96.8,48575.0,89.3934,89.4488,89.255,89.3473,48575.0
2023-02-23 12:10:00,96.8,96.83,96.7,96.82,19027.0,89.3473,89.375,89.255,89.3657,19027.0
2023-02-23 12:15:00,96.81,96.99,96.81,96.9,32838.0,89.3565,89.5226,89.3565,89.4396,32838.0
2023-02-23 12:20:00,96.89,96.92,96.76,96.87,17888.0,89.4303,89.458,89.3104,89.4119,17888.0
2023-02-23 12:25:00,96.89,96.9,96.8,96.83,15599.0,89.4303,89.4396,89.3473,89.375,15599.0
2023-02-23 12:30:00,96.84,96.97,96.78,96.95,19987.0,89.3842,89.5042,89.3288,89.4857,19987.0
2023-02-23 12:35:00,96.95,97.04,96.94,97.03,30284.0,89.4857,89.5688,89.4765,89.5596,30284.0
2023-02-23 12:40:00,97.02,97.09,96.96,97.06,18987.0,89.5503,89.6149,89.495,89.5873,18987.0
2023-02-23 12:45:00,97.07,97.09,96.96,97.02,15749.0,89.5965,89.6149,89.495,89.5503,15749.0
2023-02-23 12:50:00,97.03,97.12,97.02,97.06,20888.0,89.5596,89.6426,89.5503,89.5873,20888.0
2023-02-23 12:55:00,97.08,97.24,97.07,97.24,26709.0,89.6057,89.7534,89.5965,89.7534,26709.0
2023-02-23 13:00:00,97.24,97.34,97.17,97.24,48045.0,89.7534,89.8457,89.6888,89.7534,48045.0
2023-02-23 13:05:00,97.25,97.3,97.18,97.28,21511.0,89.7626,89.8088,89.698,89.7903,21511.0
2023-02-23 13:10:00,97.29,97.34,97.27,97.33,26978.0,89.7995,89.8457,89.7811,89.8365,26978.0
2023-02-23 13:15:00,97.32,97.39,97.23,97.39,41896.0,89.8272,89.8919,89.7442,89.8919,41896.0
2023-02-23 13:20:00,97.39,97.44,97.34,97.41,70538.0,89.8919,89.938,89.8457,89.9103,70538.0
2023-02-23 13:25:00,97.42,97.54,97.4,97.5,42620.0,89.9195,90.0303,89.9011,89.9934,42620.0
2023-02-23 13:30:00,97.51,97.55,97.42,97.5,35787.0,90.0026,90.0395,89.9195,89.9934,35787.0
2023-02-23 13:35:00,97.5,97.57,97.45,97.52,41237.0,89.9934,90.058,89.9472,90.0118,41237.0
2023-02-23 13:40:00,97.53,97.69,97.51,97.59,63223.0,90.0211,90.1688,90.0026,90.0765,63223.0
2023-02-23 13:45:00,97.58,97.74,97.53,97.73,56846.0,90.0672,90.2149,90.0211,90.2057,56846.0
2023-02-23 13:50:00,97.73,97.89,97.72,97.79,75442.0,90.2057,90.3534,90.1964,90.2611,75442.0
2023-02-23 13:55:00,97.8,97.87,97.74,97.85,79819.0,90.2703,90.3349,90.2149,90.3164,79819.0
2023-02-23 14:00:00,97.86,97.9,97.75,97.76,76790.0,90.3257,90.3626,90.2241,90.2334,76790.0
2023-02-23 14:05:00,97.77,97.9,97.76,97.83,79906.0,90.2426,90.3626,90.2334,90.298,79906.0
2023-02-23 14:10:00,97.83,97.95,97.78,97.87,74449.0,90.298,90.4087,90.2518,90.3349,74449.0
2023-02-23 14:15:00,97.88,98.07,97.88,98.04,108443.0,90.3441,90.5195,90.3441,90.4918,108443.0
2023-02-23 14:20:00,98.03,98.13,98.03,98.09,49712.0,90.4826,90.5749,90.4826,90.538,49712.0
2023-02-23 14:25:00,98.09,98.17,98.01,98.05,48410.0,90.538,90.6118,90.4641,90.501,48410.0
2023-02-23 14:30:00,98.06,98.19,98.04,98.08,48315.0,90.5103,90.6303,90.4918,90.5287,48315.0
2023-02-23 14:35:00,98.07,98.14,98.04,98.08,50111.0,90.5195,90.5841,90.4918,90.5287,50111.0
2023-02-23 14:40:00,98.08,98.12,97.94,98.01,44057.0,90.5287,90.5656,90.3995,90.4641,44057.0
2023-02-23 14:45:00,98.01,98.08,97.96,98.02,37014.0,90.4641,90.5287,90.418,90.4733,37014.0
2023-02-23 14:50:00,98.01,98.06,97.95,98.04,30087.0,90.4641,90.5103,90.4087,90.4918,30087.0
2023-02-23 14:55:00,98.04,98.06,97.88,97.97,48920.0,90.4918,90.5103,90.3441,90.4272,48920.0
2023-02-23 15:00:00,97.97,98.19,97.97,98.18,42369.0,90.4272,90.6303,90.4272,90.621,42369.0
2023-02-23 15:05:00,98.18,98.19,98.06,98.08,43697.0,90.621,90.6303,90.5103,90.5287,43697.0
2023-02-23 15:10:00,98.08,98.16,98.07,98.09,36673.0,90.5287,90.6026,90.5195,90.538,36673.0
2023-02-23 15:15:00,98.09,98.13,98.01,98.01,51180.0,90.538,90.5749,90.4641,90.4641,51180.0
2023-02-23 15:20:00,98.01,98.1,97.98,98.04,44975.0,90.4641,90.5472,90.4364,90.4918,44975.0
2023-02-23 15:25:00,98.05,98.2,98.04,98.18,51703.0,90.501,90.6395,90.4918,90.621,51703.0
2023-02-23 15:30:00,98.18,98.29,98.16,98.24,62959.0,90.621,90.7226,90.6026,90.6764,62959.0
2023-02-23 15:35:00,98.23,98.24,98.15,98.18,77319.0,90.6672,90.6764,90.5933,90.621,77319.0
2023-02-23 15:40:00,98.18,98.22,98.07,98.12,91222.0,90.621,90.6579,90.5195,90.5656,91222.0
2023-02-23 15:45:00,98.11,98.12,97.96,97.99,136077.0,90.5564,90.5656,90.418,90.4457,136077.0
2023-02-23 15:50:00,97.97,98.03,97.79,97.81,234668.0,90.4272,90.4826,90.2611,90.2795,234668.0
2023-02-23 15:55:00,97.81,98.01,97.8,97.95,327430.0,90.2795,90.4641,90.2703,90.4087,327430.0
2023-02-24 09:30:00,97.15,97.15,96.82,97.03,109291.0,89.6703,89.6703,89.3657,89.5596,109291.0
2023-02-24 09:35:00,97.03,97.35,96.98,97.13,45176.0,89.5596,89.8549,89.5134,89.6519,45176.0
2023-02-24 09:40:00,97.14,97.23,96.61,96.67,56524.0,89.6611,89.7442,89.1719,89.2273,56524.0
2023-02-24 09:45:00,96.67,96.85,96.63,96.75,113131.0,89.2273,89.3934,89.1904,89.3011,113131.0
2023-02-24 09:50:00,96.73,96.84,96.65,96.79,25774.0,89.2827,89.3842,89.2088,89.338,25774.0
2023-02-24 09:55:00,96.8,96.99,96.77,96.88,64739.0,89.3473,89.5226,89.3196,89.4211,64739.0
2023-02-24 10:00:00,96.83,97.21,96.79,97.18,31247.0,89.375,89.7257,89.338,89.698,31247.0
2023-02-24 10:05:00,97.17,97.32,97.14,97.18,48990.0,89.6888,89.8272,89.6611,89.698,48990.0
2023-02-24 10:10:00,97.17,97.31,96.96,96.99,59316.0,89.6888,89.818,89.495,89.5226,59316.0
2023-02-24 10:15:00,97.0,97.17,96.91,97.05,65734.0,89.5319,89.6888,89.4488,89.578,65734.0
2023-02-24 10:20:00,97.06,97.19,96.97,96.98,49040.0,89.5873,89.7072,89.5042,89.5134,49040.0
2023-02-24 10:25:00,96.94,97.28,96.93,97.27,63324.0,89.4765,89.7903,89.4673,89.7811,63324.0
2023-02-24 10:30:00,97.28,97.33,97.18,97.29,41447.0,89.7903,89.8365,89.698,89.7995,41447.0
2023-02-24 10:35:00,97.27,97.36,97.12,97.17,32034.0,89.7811,89.8642,89.6426,89.6888,32034.0
2023-02-24 10:40:00,97.16,97.34,97.11,97.33,32466.0,89.6796,89.8457,89.6334,89.8365,32466.0
2023-02-24 10:45:00,97.33,97.37,97.2,97.2,25773.0,89.8365,89.8734,89.7165,89.7165,25773.0
2023-02-24 10:50:00,97.18,97.22,97.09,97.18,21406.0,89.698,89.7349,89.6149,89.698,21406.0
2023-02-24 10:55:00,97.15,97.27,97.12,97.25,24038.0,89.6703,89.7811,89.6426,89.7626,24038.0
2023-02-24 11:00:00,97.25,97.4,97.24,97.3,16986.0,89.7626,89.9011,89.7534,89.8088,16986.0
2023-02-24 11:05:00,97.3,97.44,97.27,97.33,50714.0,89.8088,89.938,89.7811,89.8365,50714.0
2023-02-24 11:10:00,97.33,97.44,97.29,97.38,25474.0,89.8365,89.938,89.7995,89.8826,25474.0
2023-02-24 11:15:00,97.38,97.54,97.37,97.49,26551.0,89.8826,90.0303,89.8734,89.9842,26551.0
2023-02-24 11:20:00,97.51,97.58,97.44,97.53,22132.0,90.0026,90.0672,89.938,90.0211,22132.0
2023-02-24 11:25:00,97.54,97.69,97.53,97.57,19279.0,90.0303,90.1688,90.0211,90.058,19279.0
2023-02-24 11:30:00,97.59,97.59,97.44,97.48,14015.0,90.0765,90.0765,89.938,89.9749,14015.0
2023-02-24 11:35:00,97.5,97.52,97.41,97.5,56134.0,89.9934,90.0118,89.9103,89.9934,56134.0
2023-02-24 11:40:00,97.5,97.74,97.5,97.72,19669.0,89.9934,90.2149,89.9934,90.1964,19669.0
2023-02-24 11:45:00,97.73,97.85,97.72,97.84,26176.0,90.2057,90.3164,90.1964,90.3072,26176.0
2023-02-24 11:50:00,97.85,97.96,97.73,97.74,31242.0,90.3164,90.418,90.2057,90.2149,31242.0
2023-02-24 11:55:00,97.75,97.78,97.65,97.73,42926.0,90.2241,90.2518,90.1318,90.2057,42926.0
2023-02-24 12:00:00,97.73,97.78,97.66,97.7,22230.0,90.2057,90.2518,90.1411,90.178,22230.0
2023-02-24 12:05:00,97.71,97.71,97.61,97.68,20595.0,90.1872,90.1872,90.0949,90.1595,20595.0
2023-02-24 12:10:00,97.69,97.76,97.67,97.76,22413.0,90.1688,90.2334,90.1503,90.2334,22413.0
2023-02-24 12:15:00,97.77,97.8,97.6,97.66,20739.0,90.2426,90.2703,90.0857,90.1411,20739.0
2023-02-24 12:20:00,97.66,97.8,97.63,97.76,29681.0,90.1411,90.2703,90.1134,90.2334,29681.0
2023-02-24 12:25:00,97.76,97.76,97.63,97.71,16673.0,90.2334,90.2334,90.1134,90.1872,16673.0
2023-02-24 12:30:00,97.74,97.79,97.59,97.59,150727.0,90.2149,90.2611,90.0765,90.0765,150727.0
2023-02-24 12:35:00,97.59,97.68,97.58,97.66,25035.0,90.0765,90.1595,90.0672,90.1411,25035.0
2023-02-24 12:40:00,97.68,97.69,97.55,97.58,22545.0,90.1595,90.1688,90.0395,90.0672,22545.0
2023-02-24 12:45:00,97.58,97.6,97.51,97.51,20719.0,90.0672,90.0857,90.0026,90.0026,20719.0
2023-02-24 12:50:00,97.5,97.55,97.41,97.47,90796.0,89.9934,90.0395,89.9103,89.9657,90796.0
2023-02-24 12:55:00,97.46,97.56,97.42,97.55,39343.0,89.9565,90.0488,89.9195,90.0395,39343.0
2023-02-24 13:00:00,97.55,97.63,97.52,97.6,19664.0,90.0395,90.1134,90.0118,90.0857,19664.0
2023-02-24 13:05:00,97.59,97.6,97.46,97.48,17540.0,90.0765,90.0857,89.9565,89.9749,17540.0
2023-02-24 13:10:00,97.48,97.56,97.45,97.52,18248.0,89.9749,90.0488,89.9472,90.0118,18248.0
2023-02-24 13:15:00,97.52,97.61,97.5,97.6,31595.0,90.0118,90.0949,89.9934,90.0857,31595.0
2023-02-24 13:20:00,97.61,97.73,97.59,97.68,23158.0,90.0949,90.2057,90.0765,90.1595,23158.0
2023-02-24 13:25:00,97.69,97.77,97.69,97.7,24116.0,90.1688,90.2426,90.1688,90.178,24116.0
2023-02-24 13:30:00,97.69,97.7,97.48,97.55,73413.0,90.1688,90.178,89.9749,90.0395,73413.0
2023-02-24 13:35:00,97.55,97.65,97.53,97.64,20585.0,90.0395,90.1318,90.0211,90.1226,20585.0
2023-02-24 13:40:00,97.64,97.73,97.64,97.72,68669.0,90.1226,90.2057,90.1226,90.1964,68669.0
2023-02-24 13:45:00,97.72,97.81,97.66,97.66,37981.0,90.1964,90.2795,90.1411,90.1411,37981.0
2023-02-24 13:50:00,97.66,97.7,97.61,97.64,17943.0,90.1411,90.178,90.0949,90.1226,17943.0
2023-02-24 13:55:00,97.65,97.67,97.55,97.66,29360.0,90.1318,90.1503,90.0395,90.1411,29360.0
2023-02-24 14:00:00,97.66,97.7,97.59,97.59,25120.0,90.1411,90.178,90.0765,90.0765,25120.0
2023-02-24 14:05:00,97.62,97.69,97.57,97.61,16152.0,90.1041,90.1688,90.058,90.0949,16152.0
2023-02-24 14:10:00,97.61,97.61,97.47,97.54,42164.0,90.0949,90.0949,89.9657,90.0303,42164.0
2023-02-24 14:15:00,97.56,97.65,97.53,97.65,29905.0,90.0488,90.1318,90.0211,90.1318,29905.0
2023-02-24 14:20:00,97.65,97.65,97.52,97.54,54128.0,90.1318,90.1318,90.0118,90.0303,54128.0
2023-02-24 14:25:00,97.53,97.67,97.51,97.58,36391.0,90.0211,90.1503,90.0026,90.0672,36391.0
2023-02-24 14:30:00,97.58,97.59,97.45,97.53,33131.0,90.0672,90.0765,89.9472,90.0211,33131.0
2023-02-24 14:35:00,97.53,97.58,97.5,97.56,35594.0,90.0211,90.0672,89.9934,90.0488,35594.0
2023-02-24 14:40:00,97.56,97.57,97.39,97.48,31952.0,90.0488,90.058,89.8919,89.9749,31952.0
2023-02-24 14:45:00,97.47,97.7,97.44,97.67,38320.0,89.9657,90.178,89.938,90.1503,38320.0
2023-02-24 14:50:00,97.68,97.78,97.66,97.71,24912.0,90.1595,90.2518,90.1411,90.1872,24912.0
2023-02-24 14:55:00,97.71,97.84,97.69,97.8,31127.0,90.1872,90.3072,90.1688,90.2703,31127.0
2023-02-24 15:00:00,97.8,97.9,97.76,97.76,24823.0,90.2703,90.3626,90.2334,90.2334,24823.0
2023-02-24 15:05:00,97.77,97.91,97.77,97.88,30867.0,90.2426,90.3718,90.2426,90.3441,30867.0
2023-02-24 15:10:00,97.89,97.9,97.78,97.79,33014.0,90.3534,90.3626,90.2518,90.2611,33014.0
2023-02-24 15:15:00,97.79,97.81,97.7,97.8,29957.0,90.2611,90.2795,90.178,90.2703,29957.0
2023-02-24 15:20:00,97.8,97.97,97.8,97.97,42404.0,90.2703,90.4272,90.2703,90.4272,42404.0
2023-02-24 15:25:00,97.95,97.98,97.8,97.81,46736.0,90.4087,90.4364,90.2703,90.2795,46736.0
2023-02-24 15:30:00,97.8,97.85,97.47,97.52,113172.0,90.2703,90.3164,89.9657,90.0118,113172.0
2023-02-24 15:35:00,97.51,97.62,97.51,97.53,80274.0,90.0026,90.1041,90.0026,90.0211,80274.0
2023-02-24 15:40:00,97.54,97.65,97.53,97.6,63134.0,90.0303,90.1318,90.0211,90.0857,63134.0
2023-02-24 15:45:00,97.59,97.66,97.53,97.63,63367.0,90.0765,90.1411,90.0211,90.1134,63367.0
2023-02-24 15:50:00,97.62,97.65,97.43,97.57,106952.0,90.1041,90.1318,89.9288,90.058,106952.0
2023-02-24 15:55:00,97.57,97.75,97.57,97.7,268349.0,90.058,90.2241,90.058,90.178,268349.0
2023-02-27 09:30:00,98.41,98.48,98.12,98.31,105635.0,90.8333,90.8979,90.5656,90.741,105635.0
2023-02-27 09:35:00,98.32,98.43,98.14,98.17,21271.0,90.7502,90.8518,90.5841,90.6118,21271.0
2023-02-27 09:40:00,98.17,98.17,97.8,97.82,34816.0,90.6118,90.6118,90.2703,90.2887,34816.0
2023-02-27 09:45:00,97.79,97.96,97.57,97.91,49369.0,90.2611,90.418,90.058,90.3718,49369.0
2023-02-27 09:50:00,97.91,97.98,97.7,97.72,44742.0,90.3718,90.4364,90.178,90.1964,44742.0
2023-02-27 09:55:00,97.72,97.84,97.63,97.78,63147.0,90.1964,90.3072,90.1134,90.2518,63147.0
2023-02-27 10:00:00,97.75,97.97,97.57,97.87,70211.0,90.2241,90.4272,90.058,90.3349,70211.0
2023-02-27 10:05:00,97.86,98.07,97.82,98.04,55650.0,90.3257,90.5195,90.2887,90.4918,55650.0
2023-02-27 10:10:00,98.02,98.09,97.75,97.8,47680.0,90.4733,90.538,90.2241,90.2703,47680.0
2023-02-27 10:15:00,97.81,97.83,97.66,97.82,42543.0,90.2795,90.298,90.1411,90.2887,42543.0
2023-02-27 10:20:00,97.83,97.88,97.73,97.76,42561.0,90.298,90.3441,90.2057,90.2334,42561.0
2023-02-27 10:25:00,97.77,97.85,97.66,97.71,69009.0,90.2426,90.3164,90.1411,90.1872,69009.0
2023-02-27 10:30:00,97.72,97.87,97.66,97.83,62398.0,90.1964,90.3349,90.1411,90.298,62398.0
2023-02-27 10:35:00,97.83,97.83,97.45,97.55,95147.0,90.298,90.298,89.9472,90.0395,95147.0
2023-02-27 10:40:00,97.54,97.54,97.17,97.43,131937.0,90.0303,90.0303,89.6888,89.9288,131937.0
2023-02-27 10:45:00,97.41,97.51,97.11,97.13,107524.0,89.9103,90.0026,89.6334,89.6519,107524.0
2023-02-27 10:50:00,97.11,97.41,97.06,97.35,98968.0,89.6334,89.9103,89.5873,89.8549,98968.0
2023-02-27 10:55:00,97.34,97.36,96.88,97.17,86749.0,89.8457,89.8642,89.4211,89.6888,86749.0
2023-02-27 11:00:00,97.16,97.28,97.15,97.25,47452.0,89.6796,89.7903,89.6703,89.7626,47452.0
2023-02-27 11:05:00,97.25,97.36,97.24,97.36,46958.0,89.7626,89.8642,89.7534,89.8642,46958.0
2023-02-27 11:10:00,97.38,97.43,97.17,97.25,50021.0,89.8826,89.9288,89.6888,89.7626,50021.0
2023-02-27 11:15:00,97.23,97.42,97.2,97.34,40600.0,89.7442,89.9195,89.7165,89.8457,40600.0
2023-02-27 11:20:00,97.36,97.36,97.2,97.2,41786.0,89.8642,89.8642,89.7165,89.7165,41786.0
2023-02-27 11:25:00,97.19,97.31,97.18,97.28,31546.0,89.7072,89.818,89.698,89.7903,31546.0
2023-02-27 11:30:00,97.29,97.31,97.11,97.17,45905.0,89.7995,89.818,89.6334,89.6888,45905.0
2023-02-27 11:35:00,97.19,97.3,97.15,97.3,35565.0,89.7072,89.8088,89.6703,89.8088,35565.0
2023-02-27 11:40:00,97.3,97.3,97.18,97.2,20352.0,89.8088,89.8088,89.698,89.7165,20352.0
2023-02-27 11:45:00,97.19,97.23,97.13,97.2,24405.0,89.7072,89.7442,89.6519,89.7165,24405.0
2023-02-27 11:50:00,97.18,97.19,97.02,97.04,15774.0,89.698,89.7072,89.5503,89.5688,15774.0
2023-02-27 11:55:00,97.04,97.17,97.0,97.15,29912.0,89.5688,89.6888,89.5319,89.6703,29912.0
2023-02-27 12:00:00,97.16,97.17,97.04,97.09,33565.0,89.6796,89.6888,89.5688,89.6149,33565.0
2023-02-27 12:05:00,97.1,97.1,96.98,96.99,33756.0,89.6242,89.6242,89.5134,89.5226,33756.0
2023-02-27 12:10:00,96.98,97.24,96.98,97.17,99292.0,89.5134,89.7534,89.5134,89.6888,99292.0
2023-02-27 12:15:00,97.16,97.16,96.99,97.05,60119.0,89.6796,89.6796,89.5226,89.578,60119.0
2023-02-27 12:20:00,97.05,97.05,96.84,97.0,42952.0,89.578,89.578,89.3842,89.5319,42952.0
2023-02-27 12:25:00,97.01,97.06,96.98,97.02,30504.0,89.5411,89.5873,89.5134,89.5503,30504.0
2023-02-27 12:30:00,97.02,97.2,97.0,97.15,30358.0,89.5503,89.7165,89.5319,89.6703,30358.0
2023-02-27 12:35:00,97.16,97.18,97.07,97.12,16490.0,89.6796,89.698,89.5965,89.6426,16490.0
2023-02-27 12:40:00,97.12,97.16,97.09,97.1,17156.0,89.6426,89.6796,89.6149,89.6242,17156.0
2023-02-27 12:45:00,97.1,97.27,97.1,97.23,14201.0,89.6242,89.7811,89.6242,89.7442,14201.0
2023-02-27 12:50:00,97.25,97.3,97.02,97.06,37136.0,89.7626,89.8088,89.5503,89.5873,37136.0
2023-02-27 12:55:00,97.06,97.16,97.03,97.15,23667.0,89.5873,89.6796,89.5596,89.6703,23667.0
2023-02-27 13:00:00,97.16,97.21,97.13,97.13,11911.0,89.6796,89.7257,89.6519,89.6519,11911.0
2023-02-27 13:05:00,97.13,97.15,97.1,97.12,18037.0,89.6519,89.6703,89.6242,89.6426,18037.0
2023-02-27 13:10:00,97.11,97.25,97.09,97.25,23668.0,89.6334,89.7626,89.6149,89.7626,23668.0
2023-02-27 13:15:00,97.24,97.31,97.23,97.27,23721.0,89.7534,89.818,89.7442,89.7811,23721.0
2023-02-27 13:20:00,97.27,97.3,97.19,97.19,17692.0,89.7811,89.8088,89.7072,89.7072,17692.0
2023-02-27 13:25:00,97.18,97.22,97.13,97.15,19223.0,89.698,89.7349,89.6519,89.6703,19223.0
2023-02-27 13:30:00,97.14,97.18,97.07,97.11,18799.0,89.6611,89.698,89.5965,89.6334,18799.0
2023-02-27 13:35:00,97.13,97.18,97.08,97.13,17878.0,89.6519,89.698,89.6057,89.6519,17878.0
2023-02-27 13:40:00,97.14,97.16,96.99,97.0,13691.0,89.6611,89.6796,89.5226,89.5319,13691.0
2023-02-27 13:45:00,96.99,96.99,96.93,96.94,19071.0,89.5226,89.5226,89.4673,89.4765,19071.0
2023-02-27 13:50:00,96.93,97.06,96.89,97.05,16642.0,89.4673,89.5873,89.4303,89.578,16642.0
2023-02-27 13:55:00,97.05,97.16,97.03,97.14,37039.0,89.578,89.6796,89.5596,89.6611,37039.0
2023-02-27 14:00:00,97.14,97.3,97.13,97.26,21766.0,89.6611,89.8088,89.6519,89.7719,21766.0
2023-02-27 14:05:00,97.25,97.3,97.23,97.25,13699.0,89.7626,89.8088,89.7442,89.7626,13699.0
2023-02-27 14:10:00,97.26,97.28,97.17,97.17,21414.0,89.7719,89.7903,89.6888,89.6888,21414.0
2023-02-27 14:15:00,97.17,97.18,96.99,97.01,26369.0,89.6888,89.698,89.5226,89.5411,26369.0
2023-02-27 14:20:00,97.01,97.08,97.0,97.04,26055.0,89.5411,89.6057,89.5319,89.5688,26055.0
2023-02-27 14:25:00,97.04,97.09,97.02,97.03,33699.0,89.5688,89.6149,89.5503,89.5596,33699.0
2023-02-27 14:30:00,97.03,97.08,97.01,97.06,40762.0,89.5596,89.6057,89.5411,89.5873,40762.0
2023-02-27 14:35:00,97.05,97.06,96.99,97.03,20573.0,89.578,89.5873,89.5226,89.5596,20573.0
2023-02-27 14:40:00,97.03,97.06,96.94,97.03,43802.0,89.5596,89.5873,89.4765,89.5596,43802.0
2023-02-27 14:45:00,97.04,97.07,96.93,97.03,39511.0,89.5688,89.5965,89.4673,89.5596,39511.0
2023-02-27 14:50:00,97.02,97.06,97.0,97.03,32358.0,89.5503,89.5873,89.5319,89.5596,32358.0
2023-02-27 14:55:00,97.03,97.1,97.02,97.04,17699.0,89.5596,89.6242,89.5503,89.5688,17699.0
2023-02-27 15:00:00,97.03,97.08,97.0,97.05,29966.0,89.5596,89.6057,89.5319,89.578,29966.0
2023-02-27 15:05:00,97.04,97.05,96.89,96.89,35221.0,89.5688,89.578,89.4303,89.4303,35221.0
2023-02-27 15:10:00,96.85,96.98,96.84,96.98,25946.0,89.3934,89.5134,89.3842,89.5134,25946.0
2023-02-27 15:15:00,96.97,96.98,96.88,96.95,118234.0,89.5042,89.5134,89.4211,89.4857,118234.0
2023-02-27 15:20:00,96.95,96.97,96.88,96.9,34297.0,89.4857,89.5042,89.4211,89.4396,34297.0
2023-02-27 15:25:00,96.89,96.92,96.85,96.91,28409.0,89.4303,89.458,89.3934,89.4488,28409.0
2023-02-27 15:30:00,96.91,96.91,96.69,96.74,70425.0,89.4488,89.4488,89.2457,89.2919,70425.0
2023-02-27 15:35:00,96.74,96.75,96.6,96.61,40252.0,89.2919,89.3011,89.1627,89.1719,40252.0
2023-02-27 15:40:00,96.62,96.87,96.58,96.83,51324.0,89.1811,89.4119,89.1442,89.375,51324.0
2023-02-27 15:45:00,96.82,96.93,96.77,96.78,66576.0,89.3657,89.4673,89.3196,89.3288,66576.0
2023-02-27 15:50:00,96.78,96.93,96.73,96.92,122624.0,89.3288,89.4673,89.2827,89.458,122624.0
2023-02-27 15:55:00,96.92,96.92,96.7,96.7,390348.0,89.458,89.458,89.255,89.255,390348.0
2023-02-28 09:30:00,97.12,97.12,96.26,96.35,89066.0,89.6426,89.6426,88.8489,88.9319,89066.0
2023-02-28 09:35:00,96.31,96.7,96.26,96.64,32259.0,88.895,89.255,88.8489,89.1996,32259.0
2023-02-28 09:40:00,96.62,96.67,96.43,96.45,50336.0,89.1811,89.2273,89.0058,89.0242,50336.0
2023-02-28 09:45:00,96.48,96.76,96.44,96.46,50017.0,89.0519,89.3104,89.015,89.0335,50017.0
2023-02-28 09:50:00,96.43,96.74,96.35,96.59,71251.0,89.0058,89.2919,88.9319,89.1534,71251.0
2023-02-28 09:55:00,96.59,96.66,96.43,96.46,55617.0,89.1534,89.2181,89.0058,89.0335,55617.0
2023-02-28 10:00:00,96.48,96.74,96.47,96.61,67615.0,89.0519,89.2919,89.0427,89.1719,67615.0
2023-02-28 10:05:00,96.63,96.65,96.28,96.49,219197.0,89.1904,89.2088,88.8673,89.0611,219197.0
2023-02-28 10:10:00,96.48,96.51,96.29,96.43,114068.0,89.0519,89.0796,88.8765,89.0058,114068.0
2023-02-28 10:15:00,96.4,96.57,96.36,96.52,38029.0,88.9781,89.135,88.9412,89.0888,38029.0
2023-02-28 10:20:00,96.55,96.72,96.4,96.7,110279.0,89.1165,89.2734,88.9781,89.255,110279.0
2023-02-28 10:25:00,96.73,96.93,96.71,96.75,78049.0,89.2827,89.4673,89.2642,89.3011,78049.0
2023-02-28 10:30:00,96.73,96.97,96.72,96.95,65390.0,89.2827,89.5042,89.2734,89.4857,65390.0
2023-02-28 10:35:00,96.96,97.08,96.9,97.03,41484.0,89.495,89.6057,89.4396,89.5596,41484.0
2023-02-28 10:40:00,97.02,97.13,96.99,97.07,22235.0,89.5503,89.6519,89.5226,89.5965,22235.0
2023-02-28 10:45:00,97.07,97.14,96.89,96.97,29048.0,89.5965,89.6611,89.4303,89.5042,29048.0
2023-02-28 10:50:00,96.94,96.94,96.74,96.81,23149.0,89.4765,89.4765,89.2919,89.3565,23149.0
2023-02-28 10:55:00,96.82,96.94,96.73,96.94,30397.0,89.3657,89.4765,89.2827,89.4765,30397.0
2023-02-28 11:00:00,96.94,97.07,96.94,96.99,27839.0,89.4765,89.5965,89.4765,89.5226,27839.0
2023-02-28 11:05:00,96.99,97.03,96.96,96.98,16142.0,89.5226,89.5596,89.495,89.5134,16142.0
2023-02-28 11:10:00,96.99,97.09,96.99,97.09,19012.0,89.5226,89.6149,89.5226,89.6149,19012.0
2023-02-28 11:15:00,97.08,97.2,97.06,97.1,27122.0,89.6057,89.7165,89.5873,89.6242,27122.0
2023-02-28 11:20:00,97.09,97.16,97.06,97.1,22963.0,89.6149,89.6796,89.5873,89.6242,22963.0
2023-02-28 11:25:00,97.11,97.18,97.05,97.1,21189.0,89.6334,89.698,89.578,89.6242,21189.0
2023-02-28 11:30:00,97.06,97.27,97.06,97.21,23287.0,89.5873,89.7811,89.5873,89.7257,23287.0
2023-02-28 11:35:00,97.17,97.18,97.08,97.18,19329.0,89.6888,89.698,89.6057,89.698,19329.0
2023-02-28 11:40:00,97.17,97.23,97.15,97.19,32490.0,89.6888,89.7442,89.6703,89.7072,32490.0
2023-02-28 11:45:00,97.18,97.19,97.09,97.14,18181.0,89.698,89.7072,89.6149,89.6611,18181.0
2023-02-28 11:50:00,97.13,97.19,97.08,97.11,20576.0,89.6519,89.7072,89.6057,89.6334,20576.0
2023-02-28 11:55:00,97.13,97.13,97.02,97.06,28519.0,89.6519,89.6519,89.5503,89.5873,28519.0
2023-02-28 12:00:00,97.06,97.2,97.05,97.12,38689.0,89.5873,89.7165,89.578,89.6426,38689.0
2023-02-28 12:05:00,97.12,97.15,97.03,97.11,32189.0,89.6426,89.6703,89.5596,89.6334,32189.0
2023-02-28 12:10:00,97.11,97.26,97.11,97.23,29766.0,89.6334,89.7719,89.6334,89.7442,29766.0
2023-02-28 12:15:00,97.26,97.29,97.22,97.24,19372.0,89.7719,89.7995,89.7349,89.7534,19372.0
2023-02-28 12:20:00,97.24,97.25,97.1,97.14,37162.0,89.7534,89.7626,89.6242,89.6611,37162.0
2023-02-28 12:25:00,97.14,97.17,97.08,97.16,18289.0,89.6611,89.6888,89.6057,89.6796,18289.0
2023-02-28 12:30:00,97.17,97.21,97.15,97.16,27801.0,89.6888,89.7257,89.6703,89.6796,27801.0
2023-02-28 12:35:00,97.16,97.16,96.96,96.96,30391.0,89.6796,89.6796,89.495,89.495,30391.0
2023-02-28 12:40:00,96.96,96.98,96.9,96.98,19713.0,89.495,89.5134,89.4396,89.5134,19713.0
2023-02-28 12:45:00,97.0,97.04,96.95,96.95,21379.0,89.5319,89.5688,89.4857,89.4857,21379.0
2023-02-28 12:50:00,96.95,97.12,96.95,97.11,14960.0,89.4857,89.6426,89.4857,89.6334,14960.0
2023-02-28 12:55:00,97.15,97.15,97.06,97.06,17785.0,89.6703,89.6703,89.5873,89.5873,17785.0
2023-02-28 13:00:00,97.05,97.16,97.05,97.15,18958.0,89.578,89.6796,89.578,89.6703,18958.0
2023-02-28 13:05:00,97.17,97.17,97.01,97.04,34263.0,89.6888,89.6888,89.5411,89.5688,34263.0
2023-02-28 13:10:00,97.03,97.11,97.01,97.01,48909.0,89.5596,89.6334,89.5411,89.5411,48909.0
2023-02-28 13:15:00,97.01,97.1,96.99,97.07,14896.0,89.5411,89.6242,89.5226,89.5965,14896.0
2023-02-28 13:20:00,97.08,97.11,97.05,97.06,34760.0,89.6057,89.6334,89.578,89.5873,34760.0
2023-02-28 13:25:00,97.06,97.1,96.99,97.08,20068.0,89.5873,89.6242,89.5226,89.6057,20068.0
2023-02-28 13:30:00,97.09,97.11,96.95,97.0,47991.0,89.6149,89.6334,89.4857,89.5319,47991.0
2023-02-28 13:35:00,97.02,97.04,96.96,97.03,15377.0,89.5503,89.5688,89.495,89.5596,15377.0
2023-02-28 13:40:00,97.02,97.08,97.01,97.04,14895.0,89.5503,89.6057,89.5411,89.5688,14895.0
2023-02-28 13:45:00,97.04,97.09,97.03,97.04,12678.0,89.5688,89.6149,89.5596,89.5688,12678.0
2023-02-28 13:50:00,97.04,97.06,97.01,97.03,14463.0,89.5688,89.5873,89.5411,89.5596,14463.0
2023-02-28 13:55:00,97.02,97.1,97.01,97.09,19704.0,89.5503,89.6242,89.5411,89.6149,19704.0
2023-02-28 14:00:00,97.09,97.23,97.08,97.19,56795.0,89.6149,89.7442,89.6057,89.7072,56795.0
2023-02-28 14:05:00,97.19,97.19,97.03,97.15,33931.0,89.7072,89.7072,89.5596,89.6703,33931.0
2023-02-28 14:10:00,97.15,97.15,97.01,97.11,30202.0,89.6703,89.6703,89.5411,89.6334,30202.0
2023-02-28 14:15:00,97.11,97.12,97.03,97.05,26036.0,89.6334,89.6426,89.5596,89.578,26036.0
2023-02-28 14:20:00,97.05,97.05,96.94,96.98,23938.0,89.578,89.578,89.4765,89.5134,23938.0
2023-02-28 14:25:00,96.96,97.0,96.91,97.0,20123.0,89.495,89.5319,89.4488,89.5319,20123.0
2023-02-28 14:30:00,97.0,97.06,96.95,97.04,25848.0,89.5319,89.5873,89.4857,89.5688,25848.0
2023-02-28 14:35:00,97.03,97.1,96.98,97.09,17633.0,89.5596,89.6242,89.5134,89.6149,17633.0
2023-02-28 14:40:00,97.08,97.08,97.01,97.05,17687.0,89.6057,89.6057,89.5411,89.578,17687.0
2023-02-28 14:45:00,97.05,97.15,97.05,97.12,16440.0,89.578,89.6703,89.578,89.6426,16440.0
2023-02-28 14:50:00,97.12,97.15,97.01,97.03,16091.0,89.6426,89.6703,89.5411,89.5596,16091.0
2023-02-28 14:55:00,97.03,97.04,96.97,96.99,28468.0,89.5596,89.5688,89.5042,89.5226,28468.0
2023-02-28 15:00:00,96.97,97.0,96.93,96.97,26647.0,89.5042,89.5319,89.4673,89.5042,26647.0
2023-02-28 15:05:00,96.97,97.04,96.95,97.03,24000.0,89.5042,89.5688,89.4857,89.5596,24000.0
2023-02-28 15:10:00,97.02,97.06,96.94,96.97,44930.0,89.5503,89.5873,89.4765,89.5042,44930.0
2023-02-28 15:15:00,96.96,96.97,96.84,96.87,29355.0,89.495,89.5042,89.3842,89.4119,29355.0
2023-02-28 15:20:00,96.87,96.89,96.75,96.76,43294.0,89.4119,89.4303,89.3011,89.3104,43294.0
2023-02-28 15:25:00,96.77,96.83,96.75,96.81,31561.0,89.3196,89.375,89.3011,89.3565,31561.0
2023-02-28 15:30:00,96.81,96.84,96.7,96.73,43838.0,89.3565,89.3842,89.255,89.2827,43838.0
2023-02-28 15:35:00,96.72,96.72,96.59,96.61,45669.0,89.2734,89.2734,89.1534,89.1719,45669.0
2023-02-28 15:40:00,96.63,96.76,96.58,96.76,53670.0,89.1904,89.3104,89.1442,89.3104,53670.0
2023-02-28 15:45:00,96.75,96.77,96.62,96.7,98784.0,89.3011,89.3196,89.1811,89.255,98784.0
2023-02-28 15:50:00,96.72,96.72,96.57,96.64,132045.0,89.2734,89.2734,89.135,89.1996,132045.0
2023-02-28 15:55:00,96.64,96.77,96.48,96.5,310550.0,89.1996,89.3196,89.0519,89.0704,310550.0
2023-03-01 09:30:00,95.96,96.48,95.88,96.41,114991.0,88.5719,89.0519,88.4981,88.9873,114991.0
2023-03-01 09:35:00,96.42,96.76,96.28,96.72,29453.0,88.9965,89.3104,88.8673,89.2734,29453.0
2023-03-01 09:40:00,96.72,96.72,96.18,96.26,32907.0,89.2734,89.2734,88.775,88.8489,32907.0
2023-03-01 09:45:00,96.27,96.39,96.17,96.33,26403.0,88.8581,88.9688,88.7658,88.9135,26403.0
2023-03-01 09:50:00,96.34,96.48,96.15,96.15,36264.0,88.9227,89.0519,88.7473,88.7473,36264.0
2023-03-01 09:55:00,96.17,96.23,95.96,95.99,25270.0,88.7658,88.8212,88.5719,88.5996,25270.0
2023-03-01 10:00:00,96.03,96.1,95.7,95.95,36611.0,88.6366,88.7012,88.332,88.5627,36611.0
2023-03-01 10:05:00,95.94,95.94,95.6,95.61,85423.0,88.5535,88.5535,88.2397,88.2489,85423.0
2023-03-01 10:10:00,95.6,95.64,95.35,95.56,53868.0,88.2397,88.2766,88.0089,88.2027,53868.0
2023-03-01 10:15:00,95.6,95.65,95.49,95.53,33765.0,88.2397,88.2858,88.1381,88.1751,33765.0
2023-03-01 10:20:00,95.61,95.69,95.5,95.61,55286.0,88.2489,88.3227,88.1474,88.2489,55286.0
2023-03-01 10:25:00,95.61,95.66,95.49,95.55,72379.0,88.2489,88.295,88.1381,88.1935,72379.0
2023-03-01 10:30:00,95.53,95.55,95.26,95.49,38833.0,88.1751,88.1935,87.9258,88.1381,38833.0
2023-03-01 10:35:00,95.49,95.84,95.48,95.71,45157.0,88.1381,88.4612,88.1289,88.3412,45157.0
2023-03-01 10:40:00,95.7,95.91,95.69,95.9,42251.0,88.332,88.5258,88.3227,88.5166,42251.0
2023-03-01 10:45:00,95.9,96.06,95.85,96.02,89853.0,88.5166,88.6642,88.4704,88.6273,89853.0
2023-03-01 10:50:00,96.01,96.14,95.99,96.1,45843.0,88.6181,88.7381,88.5996,88.7012,45843.0
2023-03-01 10:55:00,96.09,96.1,95.92,96.06,29187.0,88.6919,88.7012,88.535,88.6642,29187.0
2023-03-01 11:00:00,96.05,96.07,95.82,95.92,45137.0,88.655,88.6735,88.4427,88.535,45137.0
2023-03-01 11:05:00,95.91,95.99,95.75,95.84,68807.0,88.5258,88.5996,88.3781,88.4612,68807.0
2023-03-01 11:10:00,95.84,95.88,95.63,95.65,87338.0,88.4612,88.4981,88.2674,88.2858,87338.0
2023-03-01 11:15:00,95.64,95.66,95.52,95.66,38780.0,88.2766,88.295,88.1658,88.295,38780.0
2023-03-01 11:20:00,95.67,95.84,95.61,95.81,41182.0,88.3043,88.4612,88.2489,88.4335,41182.0
2023-03-01 11:25:00,95.82,95.97,95.82,95.91,29195.0,88.4427,88.5812,88.4427,88.5258,29195.0
2023-03-01 11:30:00,95.91,96.0,95.87,95.94,67299.0,88.5258,88.6089,88.4889,88.5535,67299.0
2023-03-01 11:35:00,95.94,96.0,95.91,95.92,61590.0,88.5535,88.6089,88.5258,88.535,61590.0
2023-03-01 11:40:00,95.94,96.09,95.94,96.01,127584.0,88.5535,88.6919,88.5535,88.6181,127584.0
2023-03-01 11:45:00,96.05,96.14,95.99,96.09,25056.0,88.655,88.7381,88.5996,88.6919,25056.0
2023-03-01 11:50:00,96.1,96.15,96.01,96.03,20099.0,88.7012,88.7473,88.6181,88.6366,20099.0
2023-03-01 11:55:00,96.03,96.09,95.99,96.04,25707.0,88.6366,88.6919,88.5996,88.6458,25707.0
2023-03-01 12:00:00,96.05,96.13,96.05,96.1,34867.0,88.655,88.7289,88.655,88.7012,34867.0
2023-03-01 12:05:00,96.12,96.19,96.07,96.19,19904.0,88.7196,88.7842,88.6735,88.7842,19904.0
2023-03-01 12:10:00,96.18,96.34,96.13,96.19,28598.0,88.775,88.9227,88.7289,88.7842,28598.0
2023-03-01 12:15:00,96.24,96.27,96.19,96.2,24646.0,88.8304,88.8581,88.7842,88.7935,24646.0
2023-03-01 12:20:00,96.2,96.36,96.16,96.33,40244.0,88.7935,88.9412,88.7565,88.9135,40244.0
2023-03-01 12:25:00,96.33,96.44,96.32,96.39,33039.0,88.9135,89.015,88.9042,88.9688,33039.0
2023-03-01 12:30:00,96.41,96.47,96.3,96.34,48617.0,88.9873,89.0427,88.8858,88.9227,48617.0
2023-03-01 12:35:00,96.33,96.48,96.32,96.45,50285.0,88.9135,89.0519,88.9042,89.0242,50285.0
2023-03-01 12:40:00,96.46,96.55,96.41,96.54,66668.0,89.0335,89.1165,88.9873,89.1073,66668.0
2023-03-01 12:45:00,96.54,96.64,96.54,96.57,18554.0,89.1073,89.1996,89.1073,89.135,18554.0
2023-03-01 12:50:00,96.57,96.65,96.52,96.63,33753.0,89.135,89.2088,89.0888,89.1904,33753.0
2023-03-01 12:55:00,96.63,96.64,96.48,96.51,26555.0,89.1904,89.1996,89.0519,89.0796,26555.0
2023-03-01 13:00:00,96.51,96.51,96.38,96.42,17056.0,89.0796,89.0796,88.9596,88.9965,17056.0
2023-03-01 13:05:00,96.43,96.49,96.41,96.47,27917.0,89.0058,89.0611,88.9873,89.0427,27917.0
2023-03-01 13:10:00,96.48,96.57,96.45,96.57,21653.0,89.0519,89.135,89.0242,89.135,21653.0
2023-03-01 13:15:00,96.57,96.58,96.51,96.54,20091.0,89.135,89.1442,89.0796,89.1073,20091.0
2023-03-01 13:20:00,96.55,96.58,96.51,96.55,44641.0,89.1165,89.1442,89.0796,89.1165,44641.0
2023-03-01 13:25:00,96.56,96.58,96.53,96.54,33676.0,89.1258,89.1442,89.0981,89.1073,33676.0
2023-03-01 13:30:00,96.53,96.54,96.32,96.33,27196.0,89.0981,89.1073,88.9042,88.9135,27196.0
2023-03-01 13:35:00,96.33,96.37,96.3,96.35,18097.0,88.9135,88.9504,88.8858,88.9319,18097.0
2023-03-01 13:40:00,96.34,96.43,96.31,96.38,26148.0,88.9227,89.0058,88.895,88.9596,26148.0
2023-03-01 13:45:00,96.36,96.58,96.33,96.58,47215.0,88.9412,89.1442,88.9135,89.1442,47215.0
2023-03-01 13:50:00,96.57,96.63,96.49,96.54,27372.0,89.135,89.1904,89.0611,89.1073,27372.0
2023-03-01 13:55:00,96.54,96.55,96.45,96.5,19818.0,89.1073,89.1165,89.0242,89.0704,19818.0
2023-03-01 14:00:00,96.49,96.49,96.29,96.43,94157.0,89.0611,89.0611,88.8765,89.0058,94157.0
2023-03-01 14:05:00,96.42,96.42,96.2,96.27,37173.0,88.9965,88.9965,88.7935,88.8581,37173.0
2023-03-01 14:10:00,96.28,96.44,96.27,96.42,29738.0,88.8673,89.015,88.8581,88.9965,29738.0
2023-03-01 14:15:00,96.41,96.42,96.27,96.32,45076.0,88.9873,88.9965,88.8581,88.9042,45076.0
2023-03-01 14:20:00,96.33,96.39,96.3,96.39,26721.0,88.9135,88.9688,88.8858,88.9688,26721.0
2023-03-01 14:25:00,96.39,96.39,96.27,96.27,53626.0,88.9688,88.9688,88.8581,88.8581,53626.0
2023-03-01 14:30:00,96.26,96.33,96.22,96.32,31293.0,88.8489,88.9135,88.8119,88.9042,31293.0
2023-03-01 14:35:00,96.31,96.34,96.18,96.2,82670.0,88.895,88.9227,88.775,88.7935,82670.0
2023-03-01 14:40:00,96.18,96.18,96.09,96.13,19627.0,88.775,88.775,88.6919,88.7289,19627.0
2023-03-01 14:45:00,96.12,96.15,95.98,95.99,26211.0,88.7196,88.7473,88.5904,88.5996,26211.0
2023-03-01 14:50:00,95.99,96.09,95.95,96.06,29685.0,88.5996,88.6919,88.5627,88.6642,29685.0
2023-03-01 14:55:00,96.05,96.11,96.03,96.03,23135.0,88.655,88.7104,88.6366,88.6366,23135.0
2023-03-01 15:00:00,96.03,96.11,96.02,96.04,30398.0,88.6366,88.7104,88.6273,88.6458,30398.0
2023-03-01 15:05:00,96.05,96.08,96.0,96.04,27442.0,88.655,88.6827,88.6089,88.6458,27442.0
2023-03-01 15:10:00,96.05,96.07,95.96,96.0,29680.0,88.655,88.6735,88.5719,88.6089,29680.0
2023-03-01 15:15:00,96.0,96.08,95.95,96.01,57655.0,88.6089,88.6827,88.5627,88.6181,57655.0
2023-03-01 15:20:00,96.01,96.02,95.93,95.94,34618.0,88.6181,88.6273,88.5443,88.5535,34618.0
2023-03-01 15:25:00,95.94,96.01,95.91,95.99,29156.0,88.5535,88.6181,88.5258,88.5996,29156.0
2023-03-01 15:30:00,95.99,96.1,95.97,96.09,42499.0,88.5996,88.7012,88.5812,88.6919,42499.0
2023-03-01 15:35:00,96.09,96.18,96.03,96.07,36267.0,88.6919,88.775,88.6366,88.6735,36267.0
2023-03-01 15:40:00,96.07,96.26,96.06,96.24,41390.0,88.6735,88.8489,88.6642,88.8304,41390.0
2023-03-01 15:45:00,96.24,96.35,96.23,96.31,72661.0,88.8304,88.9319,88.8212,88.895,72661.0
2023-03-01 15:50:00,96.32,96.34,96.17,96.22,78207.0,88.9042,88.9227,88.7658,88.8119,78207.0
2023-03-01 15:55:00,96.21,96.26,96.16,96.25,180932.0,88.8027,88.8489,88.7565,88.8396,180932.0
2023-03-02 09:30:00,95.45,95.68,95.45,95.63,57625.0,88.1012,88.3135,88.1012,88.2674,57625.0
2023-03-02 09:35:00,95.63,95.63,94.93,95.02,60966.0,88.2674,88.2674,87.6212,87.7043,60966.0
2023-03-02 09:40:00,95.03,95.1,94.57,94.84,63649.0,87.7135,87.7782,87.289,87.5382,63649.0
2023-03-02 09:45:00,94.82,94.82,94.52,94.6,43188.0,87.5197,87.5197,87.2428,87.3167,43188.0
2023-03-02 09:50:00,94.59,94.87,94.59,94.74,23865.0,87.3074,87.5659,87.3074,87.4459,23865.0
2023-03-02 09:55:00,94.76,94.77,94.48,94.63,40884.0,87.4643,87.4736,87.2059,87.3443,40884.0
2023-03-02 10:00:00,94.66,94.96,94.66,94.87,43424.0,87.372,87.6489,87.372,87.5659,43424.0
2023-03-02 10:05:00,94.88,95.07,94.81,95.01,37399.0,87.5751,87.7505,87.5105,87.6951,37399.0
2023-03-02 10:10:00,95.01,95.12,94.92,95.06,39624.0,87.6951,87.7966,87.612,87.7412,39624.0
2023-03-02 10:15:00,95.08,95.15,94.9,94.94,19179.0,87.7597,87.8243,87.5936,87.6305,19179.0
2023-03-02 10:20:00,94.95,94.99,94.71,94.97,34261.0,87.6397,87.6766,87.4182,87.6582,34261.0
2023-03-02 10:25:00,94.95,95.25,94.88,95.18,27396.0,87.6397,87.9166,87.5751,87.852,27396.0
2023-03-02 10:30:00,95.2,95.3,95.14,95.3,29914.0,87.8705,87.9628,87.8151,87.9628,29914.0
2023-03-02 10:35:00,95.28,95.35,95.2,95.2,25502.0,87.9443,88.0089,87.8705,87.8705,25502.0
2023-03-02 10:40:00,95.15,95.28,95.1,95.23,23840.0,87.8243,87.9443,87.7782,87.8982,23840.0
2023-03-02 10:45:00,95.2,95.36,95.18,95.34,43078.0,87.8705,88.0181,87.852,87.9997,43078.0
2023-03-02 10:50:00,95.33,95.53,95.32,95.53,47113.0,87.9905,88.1751,87.9812,88.1751,47113.0
2023-03-02 10:55:00,95.52,95.55,95.4,95.42,21048.0,88.1658,88.1935,88.0551,88.0735,21048.0
2023-03-02 11:00:00,95.42,95.55,95.42,95.51,30316.0,88.0735,88.1935,88.0735,88.1566,30316.0
2023-03-02 11:05:00,95.52,95.61,95.49,95.56,25947.0,88.1658,88.2489,88.1381,88.2027,25947.0
2023-03-02 11:10:00,95.55,95.65,95.52,95.58,29846.0,88.1935,88.2858,88.1658,88.2212,29846.0
2023-03-02 11:15:00,95.57,95.65,95.54,95.6,19206.0,88.212,88.2858,88.1843,88.2397,19206.0
2023-03-02 11:20:00,95.61,95.61,95.51,95.51,17341.0,88.2489,88.2489,88.1566,88.1566,17341.0
2023-03-02 11:25:00,95.51,95.6,95.5,95.54,21837.0,88.1566,88.2397,88.1474,88.1843,21837.0
2023-03-02 11:30:00,95.55,95.63,95.5,95.56,19549.0,88.1935,88.2674,88.1474,88.2027,19549.0
2023-03-02 11:35:00,95.57,95.59,95.45,95.47,26788.0,88.212,88.2304,88.1012,88.1197,26788.0
2023-03-02 11:40:00,95.46,95.51,95.42,95.49,34871.0,88.1104,88.1566,88.0735,88.1381,34871.0
2023-03-02 11:45:00,95.5,95.51,95.41,95.5,30163.0,88.1474,88.1566,88.0643,88.1474,30163.0
2023-03-02 11:50:00,95.51,95.62,95.48,95.52,21453.0,88.1566,88.2581,88.1289,88.1658,21453.0
2023-03-02 11:55:00,95.51,95.55,95.47,95.51,22642.0,88.1566,88.1935,88.1197,88.1566,22642.0
2023-03-02 12:00:00,95.52,95.53,95.45,95.5,13653.0,88.1658,88.1751,88.1012,88.1474,13653.0
2023-03-02 12:05:00,95.49,95.49,95.4,95.45,16204.0,88.1381,88.1381,88.0551,88.1012,16204.0
2023-03-02 12:10:00,95.44,95.49,95.39,95.45,18576.0,88.092,88.1381,88.0458,88.1012,18576.0
2023-03-02 12:15:00,95.45,95.52,95.36,95.39,13299.0,88.1012,88.1658,88.0181,88.0458,13299.0
2023-03-02 12:20:00,95.4,95.41,95.29,95.33,19338.0,88.0551,88.0643,87.9535,87.9905,19338.0
2023-03-02 12:25:00,95.33,95.47,95.3,95.42,28329.0,87.9905,88.1197,87.9628,88.0735,28329.0
2023-03-02 12:30:00,95.44,95.6,95.44,95.58,21969.0,88.092,88.2397,88.092,88.2212,21969.0
2023-03-02 12:35:00,95.56,95.56,95.49,95.53,12941.0,88.2027,88.2027,88.1381,88.1751,12941.0
2023-03-02 12:40:00,95.54,95.54,95.44,95.45,22135.0,88.1843,88.1843,88.092,88.1012,22135.0
2023-03-02 12:45:00,95.46,95.48,95.36,95.38,15307.0,88.1104,88.1289,88.0181,88.0366,15307.0
2023-03-02 12:50:00,95.38,95.47,95.38,95.45,16649.0,88.0366,88.1197,88.0366,88.1012,16649.0
2023-03-02 12:55:00,95.44,95.51,95.43,95.5,19572.0,88.092,88.1566,88.0828,88.1474,19572.0
2023-03-02 13:00:00,95.5,95.56,95.48,95.49,18994.0,88.1474,88.2027,88.1289,88.1381,18994.0
2023-03-02 13:05:00,95.47,95.49,95.37,95.38,16530.0,88.1197,88.1381,88.0274,88.0366,16530.0
2023-03-02 13:10:00,95.41,95.47,95.41,95.45,11718.0,88.0643,88.1197,88.0643,88.1012,11718.0
2023-03-02 13:15:00,95.46,95.46,95.36,95.41,15800.0,88.1104,88.1104,88.0181,88.0643,15800.0
2023-03-02 13:20:00,95.41,95.42,95.37,95.38,20397.0,88.0643,88.0735,88.0274,88.0366,20397.0
2023-03-02 13:25:00,95.38,95.41,95.36,95.37,17976.0,88.0366,88.0643,88.0181,88.0274,17976.0
2023-03-02 13:30:00,95.38,95.43,95.36,95.36,13374.0,88.0366,88.0828,88.0181,88.0181,13374.0
2023-03-02 13:35:00,95.37,95.72,95.36,95.51,48809.0,88.0274,88.3504,88.0181,88.1566,48809.0
2023-03-02 13:40:00,95.51,95.6,95.48,95.5,32401.0,88.1566,88.2397,88.1289,88.1474,32401.0
2023-03-02 13:45:00,95.5,95.54,95.46,95.48,27837.0,88.1474,88.1843,88.1104,88.1289,27837.0
2023-03-02 13:50:00,95.48,95.58,95.48,95.57,19640.0,88.1289,88.2212,88.1289,88.212,19640.0
2023-03-02 13:55:00,95.57,95.7,95.57,95.68,26504.0,88.212,88.332,88.212,88.3135,26504.0
2023-03-02 14:00:00,95.69,95.9,95.69,95.79,20955.0,88.3227,88.5166,88.3227,88.415,20955.0
2023-03-02 14:05:00,95.78,95.82,95.7,95.71,34886.0,88.4058,88.4427,88.332,88.3412,34886.0
2023-03-02 14:10:00,95.72,95.74,95.54,95.55,19974.0,88.3504,88.3689,88.1843,88.1935,19974.0
2023-03-02 14:15:00,95.56,95.66,95.52,95.66,28269.0,88.2027,88.295,88.1658,88.295,28269.0
2023-03-02 14:20:00,95.67,95.71,95.6,95.7,23489.0,88.3043,88.3412,88.2397,88.332,23489.0
2023-03-02 14:25:00,95.7,95.93,95.69,95.93,30074.0,88.332,88.5443,88.3227,88.5443,30074.0
2023-03-02 14:30:00,95.95,95.99,95.86,95.89,29062.0,88.5627,88.5996,88.4796,88.5073,29062.0
2023-03-02 14:35:00,95.87,95.87,95.77,95.85,28541.0,88.4889,88.4889,88.3966,88.4704,28541.0
2023-03-02 14:40:00,95.86,95.92,95.84,95.86,23859.0,88.4796,88.535,88.4612,88.4796,23859.0
2023-03-02 14:45:00,95.87,95.94,95.86,95.94,25710.0,88.4889,88.5535,88.4796,88.5535,25710.0
2023-03-02 14:50:00,95.94,95.95,95.89,95.93,28709.0,88.5535,88.5627,88.5073,88.5443,28709.0
2023-03-02 14:55:00,95.94,95.97,95.91,95.97,24344.0,88.5535,88.5812,88.5258,88.5812,24344.0
2023-03-02 15:00:00,95.97,96.01,95.88,95.9,39881.0,88.5812,88.6181,88.4981,88.5166,39881.0
2023-03-02 15:05:00,95.9,95.93,95.81,95.91,30428.0,88.5166,88.5443,88.4335,88.5258,30428.0
2023-03-02 15:10:00,95.91,95.98,95.9,95.97,26088.0,88.5258,88.5904,88.5166,88.5812,26088.0
2023-03-02 15:15:00,95.97,96.12,95.94,96.1,75753.0,88.5812,88.7196,88.5535,88.7012,75753.0
2023-03-02 15:20:00,96.1,96.2,96.01,96.13,123895.0,88.7012,88.7935,88.6181,88.7289,123895.0
2023-03-02 15:25:00,96.13,96.18,96.06,96.13,49456.0,88.7289,88.775,88.6642,88.7289,49456.0
2023-03-02 15:30:00,96.14,96.2,96.1,96.15,42366.0,88.7381,88.7935,88.7012,88.7473,42366.0
2023-03-02 15:35:00,96.14,96.32,96.09,96.29,44717.0,88.7381,88.9042,88.6919,88.8765,44717.0
2023-03-02 15:40:00,96.28,96.37,96.24,96.29,91101.0,88.8673,88.9504,88.8304,88.8765,91101.0
2023-03-02 15:45:00,96.29,96.32,96.21,96.26,69427.0,88.8765,88.9042,88.8027,88.8489,69427.0
2023-03-02 15:50:00,96.25,96.25,96.04,96.07,84544.0,88.8396,88.8396,88.6458,88.6735,84544.0
2023-03-02 15:55:00,96.08,96.15,95.99,96.09,280690.0,88.6827,88.7473,88.5996,88.6919,280690.0
2023-03-03 09:30:00,96.55,96.66,96.45,96.56,73506.0,89.1165,89.2181,89.0242,89.1258,73506.0
2023-03-03 09:35:00,96.61,96.9,96.61,96.81,33747.0,89.1719,89.4396,89.1719,89.3565,33747.0
2023-03-03 09:40:00,96.81,96.96,96.71,96.95,37657.0,89.3565,89.495,89.2642,89.4857,37657.0
2023-03-03 09:45:00,96.96,97.12,96.86,96.98,53449.0,89.495,89.6426,89.4027,89.5134,53449.0
2023-03-03 09:50:00,97.0,97.23,97.0,97.18,43022.0,89.5319,89.7442,89.5319,89.698,43022.0
2023-03-03 09:55:00,97.19,97.26,97.04,97.08,46433.0,89.7072,89.7719,89.5688,89.6057,46433.0
2023-03-03 10:00:00,97.1,97.13,96.82,96.98,40803.0,89.6242,89.6519,89.3657,89.5134,40803.0
2023-03-03 10:05:00,96.97,97.0,96.79,96.88,38494.0,89.5042,89.5319,89.338,89.4211,38494.0
2023-03-03 10:10:00,96.85,97.04,96.78,97.03,22924.0,89.3934,89.5688,89.3288,89.5596,22924.0
2023-03-03 10:15:00,97.04,97.18,96.99,97.12,28264.0,89.5688,89.698,89.5226,89.6426,28264.0
2023-03-03 10:20:00,97.15,97.23,97.05,97.19,22235.0,89.6703,89.7442,89.578,89.7072,22235.0
2023-03-03 10:25:00,97.21,97.29,97.19,97.29,23051.0,89.7257,89.7995,89.7072,89.7995,23051.0
2023-03-03 10:30:00,97.3,97.31,97.01,97.03,35111.0,89.8088,89.818,89.5411,89.5596,35111.0
2023-03-03 10:35:00,97.05,97.07,96.97,97.01,20695.0,89.578,89.5965,89.5042,89.5411,20695.0
2023-03-03 10:40:00,97.01,97.09,97.0,97.08,23345.0,89.5411,89.6149,89.5319,89.6057,23345.0
2023-03-03 10:45:00,97.07,97.15,97.04,97.04,29439.0,89.5965,89.6703,89.5688,89.5688,29439.0
2023-03-03 10:50:00,97.04,97.12,97.01,97.09,28686.0,89.5688,89.6426,89.5411,89.6149,28686.0
2023-03-03 10:55:00,97.11,97.14,97.02,97.05,27274.0,89.6334,89.6611,89.5503,89.578,27274.0
2023-03-03 11:00:00,97.05,97.18,97.05,97.08,16174.0,89.578,89.698,89.578,89.6057,16174.0
2023-03-03 11:05:00,97.09,97.19,97.09,97.16,20794.0,89.6149,89.7072,89.6149,89.6796,20794.0
2023-03-03 11:10:00,97.16,97.17,97.06,97.13,37231.0,89.6796,89.6888,89.5873,89.6519,37231.0
2023-03-03 11:15:00,97.13,97.22,97.13,97.18,24124.0,89.6519,89.7349,89.6519,89.698,24124.0
2023-03-03 11:20:00,97.19,97.19,97.12,97.18,21100.0,89.7072,89.7072,89.6426,89.698,21100.0
2023-03-03 11:25:00,97.19,97.25,97.18,97.23,19103.0,89.7072,89.7626,89.698,89.7442,19103.0
2023-03-03 11:30:00,97.25,97.31,97.18,97.23,24870.0,89.7626,89.818,89.698,89.7442,24870.0
2023-03-03 11:35:00,97.21,97.27,97.14,97.22,33815.0,89.7257,89.7811,89.6611,89.7349,33815.0
2023-03-03 11:40:00,97.22,97.25,97.14,97.24,48925.0,89.7349,89.7626,89.6611,89.7534,48925.0
2023-03-03 11:45:00,97.25,97.31,97.21,97.3,15966.0,89.7626,89.818,89.7257,89.8088,15966.0
2023-03-03 11:50:00,97.3,97.42,97.3,97.4,41176.0,89.8088,89.9195,89.8088,89.9011,41176.0
2023-03-03 11:55:00,97.39,97.52,97.37,97.5,28691.0,89.8919,90.0118,89.8734,89.9934,28691.0
2023-03-03 12:00:00,97.51,97.56,97.48,97.53,20893.0,90.0026,90.0488,89.9749,90.0211,20893.0
2023-03-03 12:05:00,97.52,97.58,97.48,97.56,18425.0,90.0118,90.0672,89.9749,90.0488,18425.0
2023-03-03 12:10:00,97.57,97.66,97.53,97.53,30349.0,90.058,90.1411,90.0211,90.0211,30349.0
2023-03-03 12:15:00,97.52,97.53,97.41,97.47,28776.0,90.0118,90.0211,89.9103,89.9657,28776.0
2023-03-03 12:20:00,97.46,97.51,97.42,97.48,20622.0,89.9565,90.0026,89.9195,89.9749,20622.0
2023-03-03 12:25:00,97.47,97.48,97.4,97.44,25671.0,89.9657,89.9749,89.9011,89.938,25671.0
2023-03-03 12:30:00,97.44,97.51,97.44,97.45,11521.0,89.938,90.0026,89.938,89.9472,11521.0
2023-03-03 12:35:00,97.44,97.49,97.42,97.47,14052.0,89.938,89.9842,89.9195,89.9657,14052.0
2023-03-03 12:40:00,97.49,97.54,97.43,97.43,25976.0,89.9842,90.0303,89.9288,89.9288,25976.0
2023-03-03 12:45:00,97.44,97.5,97.43,97.5,16395.0,89.938,89.9934,89.9288,89.9934,16395.0
2023-03-03 12:50:00,97.5,97.56,97.5,97.55,23772.0,89.9934,90.0488,89.9934,90.0395,23772.0
2023-03-03 12:55:00,97.56,97.72,97.56,97.7,31471.0,90.0488,90.1964,90.0488,90.178,31471.0
2023-03-03 13:00:00,97.7,97.72,97.64,97.7,23358.0,90.178,90.1964,90.1226,90.178,23358.0
2023-03-03 13:05:00,97.7,97.77,97.69,97.76,34787.0,90.178,90.2426,90.1688,90.2334,34787.0
2023-03-03 13:10:00,97.76,97.78,97.68,97.69,32166.0,90.2334,90.2518,90.1595,90.1688,32166.0
2023-03-03 13:15:00,97.68,97.7,97.62,97.69,35370.0,90.1595,90.178,90.1041,90.1688,35370.0
2023-03-03 13:20:00,97.69,97.71,97.67,97.7,31930.0,90.1688,90.1872,90.1503,90.178,31930.0
2023-03-03 13:25:00,97.7,97.79,97.7,97.77,36063.0,90.178,90.2611,90.178,90.2426,36063.0
2023-03-03 13:30:00,97.77,97.8,97.67,97.68,20606.0,90.2426,90.2703,90.1503,90.1595,20606.0
2023-03-03 13:35:00,97.68,97.72,97.63,97.71,50228.0,90.1595,90.1964,90.1134,90.1872,50228.0
2023-03-03 13:40:00,97.71,97.71,97.64,97.67,15227.0,90.1872,90.1872,90.1226,90.1503,15227.0
2023-03-03 13:45:00,97.67,97.73,97.66,97.71,22628.0,90.1503,90.2057,90.1411,90.1872,22628.0
2023-03-03 13:50:00,97.71,97.76,97.69,97.74,40679.0,90.1872,90.2334,90.1688,90.2149,40679.0
2023-03-03 13:55:00,97.74,97.77,97.68,97.69,34863.0,90.2149,90.2426,90.1595,90.1688,34863.0
2023-03-03 14:00:00,97.69,97.76,97.67,97.75,26685.0,90.1688,90.2334,90.1503,90.2241,26685.0
2023-03-03 14:05:00,97.76,97.89,97.74,97.86,20468.0,90.2334,90.3534,90.2149,90.3257,20468.0
2023-03-03 14:10:00,97.85,98.01,97.83,97.99,55546.0,90.3164,90.4641,90.298,90.4457,55546.0
2023-03-03 14:15:00,97.98,98.02,97.92,97.93,21778.0,90.4364,90.4733,90.381,90.3903,21778.0
2023-03-03 14:20:00,97.93,98.02,97.92,98.01,24866.0,90.3903,90.4733,90.381,90.4641,24866.0
2023-03-03 14:25:00,98.0,98.01,97.91,97.98,33012.0,90.4549,90.4641,90.3718,90.4364,33012.0
2023-03-03 14:30:00,97.97,98.04,97.95,98.0,32730.0,90.4272,90.4918,90.4087,90.4549,32730.0
2023-03-03 14:35:00,98.0,98.03,97.97,97.98,18740.0,90.4549,90.4826,90.4272,90.4364,18740.0
2023-03-03 14:40:00,97.98,98.06,97.97,98.05,23028.0,90.4364,90.5103,90.4272,90.501,23028.0
2023-03-03 14:45:00,98.04,98.04,97.97,98.03,134748.0,90.4918,90.4918,90.4272,90.4826,134748.0
2023-03-03 14:50:00,98.03,98.06,97.99,98.0,20313.0,90.4826,90.5103,90.4457,90.4549,20313.0
2023-03-03 14:55:00,98.0,98.08,98.0,98.08,31914.0,90.4549,90.5287,90.4549,90.5287,31914.0
2023-03-03 15:00:00,98.08,98.09,98.0,98.03,61047.0,90.5287,90.538,90.4549,90.4826,61047.0
2023-03-03 15:05:00,98.04,98.19,98.04,98.17,30762.0,90.4918,90.6303,90.4918,90.6118,30762.0
2023-03-03 15:10:00,98.18,98.18,98.06,98.06,30707.0,90.621,90.621,90.5103,90.5103,30707.0
2023-03-03 15:15:00,98.07,98.14,98.03,98.07,48526.0,90.5195,90.5841,90.4826,90.5195,48526.0
2023-03-03 15:20:00,98.06,98.13,98.06,98.08,39872.0,90.5103,90.5749,90.5103,90.5287,39872.0
2023-03-03 15:25:00,98.07,98.09,98.0,98.08,50182.0,90.5195,90.538,90.4549,90.5287,50182.0
2023-03-03 15:30:00,98.08,98.2,98.05,98.2,59688.0,90.5287,90.6395,90.501,90.6395,59688.0
2023-03-03 15:35:00,98.2,98.21,98.09,98.18,102387.0,90.6395,90.6487,90.538,90.621,102387.0
2023-03-03 15:40:00,98.18,98.18,98.07,98.13,79517.0,90.621,90.621,90.5195,90.5749,79517.0
2023-03-03 15:45:00,98.12,98.13,98.04,98.09,92898.0,90.5656,90.5749,90.4918,90.538,92898.0
2023-03-03 15:50:00,98.07,98.18,98.03,98.16,152499.0,90.5195,90.621,90.4826,90.6026,152499.0
2023-03-03 15:55:00,98.16,98.44,98.15,98.33,447524.0,90.6026,90.861,90.5933,90.7595,447524.0
2023-03-06 09:30:00,98.44,98.87,98.33,98.76,143532.0,90.861,91.2579,90.7595,91.1564,143532.0
2023-03-06 09:35:00,98.77,98.82,98.28,98.34,53075.0,91.1656,91.2118,90.7133,90.7687,53075.0
2023-03-06 09:40:00,98.35,98.45,98.09,98.21,45534.0,90.7779,90.8702,90.538,90.6487,45534.0
2023-03-06 09:45:00,98.22,98.5,98.17,98.48,141919.0,90.6579,90.9164,90.6118,90.8979,141919.0
2023-03-06 09:50:00,98.45,98.64,98.4,98.41,51974.0,90.8702,91.0456,90.8241,90.8333,51974.0
2023-03-06 09:55:00,98.41,98.54,98.32,98.5,63518.0,90.8333,90.9533,90.7502,90.9164,63518.0
2023-03-06 10:00:00,98.5,98.67,98.42,98.65,45402.0,90.9164,91.0733,90.8425,91.0548,45402.0
2023-03-06 10:05:00,98.64,99.06,98.61,99.0,65677.0,91.0456,91.4333,91.0179,91.3779,65677.0
2023-03-06 10:10:00,99.0,99.19,98.97,99.16,47976.0,91.3779,91.5533,91.3502,91.5256,47976.0
2023-03-06 10:15:00,99.16,99.2,99.04,99.06,47693.0,91.5256,91.5625,91.4148,91.4333,47693.0
2023-03-06 10:20:00,99.05,99.07,98.95,99.03,54679.0,91.424,91.4425,91.3317,91.4056,54679.0
2023-03-06 10:25:00,99.03,99.06,98.97,99.01,56420.0,91.4056,91.4333,91.3502,91.3871,56420.0
2023-03-06 10:30:00,99.0,99.13,98.97,99.0,46924.0,91.3779,91.4979,91.3502,91.3779,46924.0
2023-03-06 10:35:00,99.0,99.02,98.89,98.92,41063.0,91.3779,91.3964,91.2764,91.3041,41063.0
2023-03-06 10:40:00,98.92,99.08,98.91,99.03,40975.0,91.3041,91.4517,91.2948,91.4056,40975.0
2023-03-06 10:45:00,99.03,99.13,98.86,98.96,82146.0,91.4056,91.4979,91.2487,91.341,82146.0
2023-03-06 10:50:00,98.94,99.07,98.91,99.02,45024.0,91.3225,91.4425,91.2948,91.3964,45024.0
2023-03-06 10:55:00,99.02,99.04,98.83,98.83,52919.0,91.3964,91.4148,91.221,91.221,52919.0
2023-03-06 11:00:00,98.84,98.92,98.78,98.88,33242.0,91.2302,91.3041,91.1748,91.2671,33242.0
2023-03-06 11:05:00,98.88,98.89,98.77,98.8,36437.0,91.2671,91.2764,91.1656,91.1933,36437.0
2023-03-06 11:10:00,98.79,98.87,98.74,98.86,26480.0,91.1841,91.2579,91.1379,91.2487,26480.0
2023-03-06 11:15:00,98.87,98.88,98.78,98.82,33059.0,91.2579,91.2671,91.1748,91.2118,33059.0
2023-03-06 11:20:00,98.81,98.82,98.61,98.65,34060.0,91.2025,91.2118,91.0179,91.0548,34060.0
2023-03-06 11:25:00,98.66,98.68,98.46,98.47,36896.0,91.0641,91.0825,90.8795,90.8887,36896.0
2023-03-06 11:30:00,98.47,98.54,98.41,98.44,45666.0,90.8887,90.9533,90.8333,90.861,45666.0
2023-03-06 11:35:00,98.45,98.56,98.42,98.56,34373.0,90.8702,90.9718,90.8425,90.9718,34373.0
2023-03-06 11:40:00,98.55,98.59,98.51,98.56,28948.0,90.9625,90.9995,90.9256,90.9718,28948.0
2023-03-06 11:45:00,98.55,98.55,98.49,98.53,24651.0,90.9625,90.9625,90.9072,90.9441,24651.0
2023-03-06 11:50:00,98.54,98.58,98.49,98.57,28785.0,90.9533,90.9902,90.9072,90.981,28785.0
2023-03-06 11:55:00,98.58,98.69,98.55,98.67,38206.0,90.9902,91.0918,90.9625,91.0733,38206.0
2023-03-06 12:00:00,98.67,98.83,98.64,98.83,40944.0,91.0733,91.221,91.0456,91.221,40944.0
2023-03-06 12:05:00,98.82,98.82,98.69,98.7,20080.0,91.2118,91.2118,91.0918,91.101,20080.0
2023-03-06 12:10:00,98.71,98.71,98.65,98.69,21795.0,91.1102,91.1102,91.0548,91.0918,21795.0
2023-03-06 12:15:00,98.7,98.76,98.65,98.75,26266.0,91.101,91.1564,91.0548,91.1471,26266.0
2023-03-06 12:20:00,98.75,98.78,98.7,98.72,22544.0,91.1471,91.1748,91.101,91.1195,22544.0
2023-03-06 12:25:00,98.71,98.71,98.61,98.67,20915.0,91.1102,91.1102,91.0179,91.0733,20915.0
2023-03-06 12:30:00,98.67,98.7,98.64,98.68,20563.0,91.0733,91.101,91.0456,91.0825,20563.0
2023-03-06 12:35:00,98.67,98.71,98.62,98.67,27575.0,91.0733,91.1102,91.0272,91.0733,27575.0
2023-03-06 12:40:00,98.67,98.74,98.67,98.7,24233.0,91.0733,91.1379,91.0733,91.101,24233.0
2023-03-06 12:45:00,98.7,98.7,98.52,98.52,23468.0,91.101,91.101,90.9349,90.9349,23468.0
2023-03-06 12:50:00,98.52,98.68,98.52,98.68,74874.0,90.9349,91.0825,90.9349,91.0825,74874.0
2023-03-06 12:55:00,98.69,98.7,98.6,98.66,37358.0,91.0918,91.101,91.0087,91.0641,37358.0
2023-03-06 13:00:00,98.66,98.73,98.61,98.68,82719.0,91.0641,91.1287,91.0179,91.0825,82719.0
2023-03-06 13:05:00,98.69,98.71,98.5,98.53,31240.0,91.0918,91.1102,90.9164,90.9441,31240.0
2023-03-06 13:10:00,98.52,98.54,98.48,98.51,30816.0,90.9349,90.9533,90.8979,90.9256,30816.0
2023-03-06 13:15:00,98.52,98.52,98.38,98.39,27069.0,90.9349,90.9349,90.8056,90.8149,27069.0
2023-03-06 13:20:00,98.4,98.45,98.31,98.43,49143.0,90.8241,90.8702,90.741,90.8518,49143.0
2023-03-06 13:25:00,98.43,98.45,98.32,98.44,29327.0,90.8518,90.8702,90.7502,90.861,29327.0
2023-03-06 13:30:00,98.44,98.58,98.44,98.56,35247.0,90.861,90.9902,90.861,90.9718,35247.0
2023-03-06 13:35:00,98.57,98.59,98.38,98.39,36774.0,90.981,90.9995,90.8056,90.8149,36774.0
2023-03-06 13:40:00,98.4,98.48,98.36,98.48,19773.0,90.8241,90.8979,90.7872,90.8979,19773.0
2023-03-06 13:45:00,98.46,98.46,98.36,98.38,19375.0,90.8795,90.8795,90.7872,90.8056,19375.0
2023-03-06 13:50:00,98.36,98.39,98.34,98.35,22585.0,90.7872,90.8149,90.7687,90.7779,22585.0
2023-03-06 13:55:00,98.35,98.38,98.29,98.37,18289.0,90.7779,90.8056,90.7226,90.7964,18289.0
2023-03-06 14:00:00,98.36,98.42,98.32,98.42,24740.0,90.7872,90.8425,90.7502,90.8425,24740.0
2023-03-06 14:05:00,98.42,98.53,98.42,98.5,24473.0,90.8425,90.9441,90.8425,90.9164,24473.0
2023-03-06 14:10:00,98.51,98.59,98.49,98.58,27322.0,90.9256,90.9995,90.9072,90.9902,27322.0
2023-03-06 14:15:00,98.57,98.58,98.48,98.51,26774.0,90.981,90.9902,90.8979,90.9256,26774.0
2023-03-06 14:20:00,98.5,98.53,98.47,98.5,17246.0,90.9164,90.9441,90.8887,90.9164,17246.0
2023-03-06 14:25:00,98.51,98.56,98.45,98.54,34655.0,90.9256,90.9718,90.8702,90.9533,34655.0
2023-03-06 14:30:00,98.54,98.59,98.47,98.49,23757.0,90.9533,90.9995,90.8887,90.9072,23757.0
2023-03-06 14:35:00,98.48,98.6,98.48,98.59,24796.0,90.8979,91.0087,90.8979,90.9995,24796.0
2023-03-06 14:40:00,98.59,98.69,98.59,98.68,22122.0,90.9995,91.0918,90.9995,91.0825,22122.0
2023-03-06 14:45:00,98.68,98.68,98.6,98.64,23111.0,91.0825,91.0825,91.0087,91.0456,23111.0
2023-03-06 14:50:00,98.63,98.64,98.57,98.63,25851.0,91.0364,91.0456,90.981,91.0364,25851.0
2023-03-06 14:55:00,98.63,98.67,98.6,98.62,22905.0,91.0364,91.0733,91.0087,91.0272,22905.0
2023-03-06 15:00:00,98.63,98.66,98.59,98.61,38314.0,91.0364,91.0641,90.9995,91.0179,38314.0
2023-03-06 15:05:00,98.61,98.63,98.56,98.6,44342.0,91.0179,91.0364,90.9718,91.0087,44342.0
2023-03-06 15:10:00,98.6,98.63,98.48,98.54,76411.0,91.0087,91.0364,90.8979,90.9533,76411.0
2023-03-06 15:15:00,98.53,98.56,98.46,98.56,33088.0,90.9441,90.9718,90.8795,90.9718,33088.0
2023-03-06 15:20:00,98.55,98.61,98.5,98.51,33224.0,90.9625,91.0179,90.9164,90.9256,33224.0
2023-03-06 15:25:00,98.51,98.59,98.51,98.55,28813.0,90.9256,90.9995,90.9256,90.9625,28813.0
2023-03-06 15:30:00,98.55,98.57,98.45,98.48,57429.0,90.9625,90.981,90.8702,90.8979,57429.0
2023-03-06 15:35:00,98.48,98.55,98.46,98.55,45459.0,90.8979,90.9625,90.8795,90.9625,45459.0
2023-03-06 15:40:00,98.54,98.57,98.5,98.54,51108.0,90.9533,90.981,90.9164,90.9533,51108.0
2023-03-06 15:45:00,98.55,98.61,98.52,98.56,59056.0,90.9625,91.0179,90.9349,90.9718,59056.0
2023-03-06 15:50:00,98.56,98.57,98.43,98.45,81213.0,90.9718,90.981,90.8518,90.8702,81213.0
2023-03-06 15:55:00,98.45,98.48,98.36,98.39,210515.0,90.8702,90.8979,90.7872,90.8149,210515.0
2023-03-07 09:30:00,98.0,98.26,97.99,98.11,47734.0,90.4549,90.6949,90.4457,90.5564,47734.0
2023-03-07 09:35:00,98.14,98.14,97.79,97.93,25589.0,90.5841,90.5841,90.2611,90.3903,25589.0
2023-03-07 09:40:00,97.95,97.96,97.55,97.56,50619.0,90.4087,90.418,90.0395,90.0488,50619.0
2023-03-07 09:45:00,97.58,97.75,97.55,97.71,59159.0,90.0672,90.2241,90.0395,90.1872,59159.0
2023-03-07 09:50:00,97.72,97.91,97.69,97.74,54077.0,90.1964,90.3718,90.1688,90.2149,54077.0
2023-03-07 09:55:00,97.73,97.8,97.66,97.73,47300.0,90.2057,90.2703,90.1411,90.2057,47300.0
2023-03-07 10:00:00,97.72,97.76,97.1,97.1,58678.0,90.1964,90.2334,89.6242,89.6242,58678.0
2023-03-07 10:05:00,97.1,97.27,96.9,96.96,43677.0,89.6242,89.7811,89.4396,89.495,43677.0
2023-03-07 10:10:00,96.94,97.21,96.86,97.19,25654.0,89.4765,89.7257,89.4027,89.7072,25654.0
2023-03-07 10:15:00,97.2,97.3,97.03,97.29,38290.0,89.7165,89.8088,89.5596,89.7995,38290.0
2023-03-07 10:20:00,97.29,97.59,97.18,97.4,36266.0,89.7995,90.0765,89.698,89.9011,36266.0
2023-03-07 10:25:00,97.41,97.46,97.28,97.39,34694.0,89.9103,89.9565,89.7903,89.8919,34694.0
2023-03-07 10:30:00,97.37,97.71,97.35,97.62,32105.0,89.8734,90.1872,89.8549,90.1041,32105.0
2023-03-07 10:35:00,97.58,97.64,97.34,97.4,28799.0,90.0672,90.1226,89.8457,89.9011,28799.0
2023-03-07 10:40:00,97.41,97.46,97.22,97.23,53633.0,89.9103,89.9565,89.7349,89.7442,53633.0
2023-03-07 10:45:00,97.23,97.47,97.19,97.35,20904.0,89.7442,89.9657,89.7072,89.8549,20904.0
2023-03-07 10:50:00,97.36,97.36,97.0,97.19,18148.0,89.8642,89.8642,89.5319,89.7072,18148.0
2023-03-07 10:55:00,97.2,97.2,96.93,96.95,14861.0,89.7165,89.7165,89.4673,89.4857,14861.0
2023-03-07 11:00:00,96.98,97.24,96.94,97.23,10942.0,89.5134,89.7534,89.4765,89.7442,10942.0
2023-03-07 11:05:00,97.18,97.3,97.15,97.19,14635.0,89.698,89.8088,89.6703,89.7072,14635.0
2023-03-07 11:10:00,97.22,97.32,97.17,97.2,31835.0,89.7349,89.8272,89.6888,89.7165,31835.0
2023-03-07 11:15:00,97.19,97.28,97.16,97.23,36687.0,89.7072,89.7903,89.6796,89.7442,36687.0
2023-03-07 11:20:00,97.26,97.29,97.21,97.26,44720.0,89.7719,89.7995,89.7257,89.7719,44720.0
2023-03-07 11:25:00,97.25,97.3,97.13,97.15,27239.0,89.7626,89.8088,89.6519,89.6703,27239.0
2023-03-07 11:30:00,97.14,97.27,97.13,97.22,15951.0,89.6611,89.7811,89.6519,89.7349,15951.0
2023-03-07 11:35:00,97.23,97.36,97.19,97.36,21655.0,89.7442,89.8642,89.7072,89.8642,21655.0
2023-03-07 11:40:00,97.36,97.4,97.23,97.37,26335.0,89.8642,89.9011,89.7442,89.8734,26335.0
2023-03-07 11:45:00,97.36,97.36,97.28,97.33,13455.0,89.8642,89.8642,89.7903,89.8365,13455.0
2023-03-07 11:50:00,97.33,97.39,97.2,97.22,22901.0,89.8365,89.8919,89.7165,89.7349,22901.0
2023-03-07 11:55:00,97.21,97.21,97.04,97.05,19310.0,89.7257,89.7257,89.5688,89.578,19310.0
2023-03-07 12:00:00,97.05,97.08,97.0,97.03,14656.0,89.578,89.6057,89.5319,89.5596,14656.0
2023-03-07 12:05:00,97.03,97.05,96.9,96.92,17870.0,89.5596,89.578,89.4396,89.458,17870.0
2023-03-07 12:10:00,96.92,96.96,96.87,96.89,15523.0,89.458,89.495,89.4119,89.4303,15523.0
2023-03-07 12:15:00,96.89,97.14,96.88,97.12,22640.0,89.4303,89.6611,89.4211,89.6426,22640.0
2023-03-07 12:20:00,97.13,97.49,97.12,97.25,32447.0,89.6519,89.9842,89.6426,89.7626,32447.0
2023-03-07 12:25:00,97.26,97.39,97.23,97.25,18445.0,89.7719,89.8919,89.7442,89.7626,18445.0
2023-03-07 12:30:00,97.26,97.3,97.23,97.29,17014.0,89.7719,89.8088,89.7442,89.7995,17014.0
2023-03-07 12:35:00,97.26,97.31,97.2,97.23,13480.0,89.7719,89.818,89.7165,89.7442,13480.0
2023-03-07 12:40:00,97.23,97.23,97.06,97.1,12070.0,89.7442,89.7442,89.5873,89.6242,12070.0
2023-03-07 12:45:00,97.08,97.18,97.02,97.17,15073.0,89.6057,89.698,89.5503,89.6888,15073.0
2023-03-07 12:50:00,97.16,97.24,97.06,97.07,16839.0,89.6796,89.7534,89.5873,89.5965,16839.0
2023-03-07 12:55:00,97.06,97.06,96.92,96.92,15702.0,89.5873,89.5873,89.458,89.458,15702.0
2023-03-07 13:00:00,96.92,96.92,96.74,96.74,26879.0,89.458,89.458,89.2919,89.2919,26879.0
2023-03-07 13:05:00,96.74,96.74,96.3,96.53,247176.0,89.2919,89.2919,88.8858,89.0981,247176.0
2023-03-07 13:10:00,96.55,96.57,96.42,96.44,19948.0,89.1165,89.135,88.9965,89.015,19948.0
2023-03-07 13:15:00,96.45,96.53,96.39,96.4,18348.0,89.0242,89.0981,88.9688,88.9781,18348.0
2023-03-07 13:20:00,96.39,96.4,96.25,96.27,59602.0,88.9688,88.9781,88.8396,88.8581,59602.0
2023-03-07 13:25:00,96.28,96.37,96.23,96.23,16498.0,88.8673,88.9504,88.8212,88.8212,16498.0
2023-03-07 13:30:00,96.23,96.42,96.21,96.26,32643.0,88.8212,88.9965,88.8027,88.8489,32643.0
2023-03-07 13:35:00,96.27,96.3,96.18,96.23,27975.0,88.8581,88.8858,88.775,88.8212,27975.0
2023-03-07 13:40:00,96.23,96.24,96.15,96.18,18446.0,88.8212,88.8304,88.7473,88.775,18446.0
2023-03-07 13:45:00,96.18,96.23,96.03,96.09,31519.0,88.775,88.8212,88.6366,88.6919,31519.0
2023-03-07 13:50:00,96.08,96.19,96.03,96.07,31883.0,88.6827,88.7842,88.6366,88.6735,31883.0
2023-03-07 13:55:00,96.08,96.27,96.03,96.26,51332.0,88.6827,88.8581,88.6366,88.8489,51332.0
2023-03-07 14:00:00,96.27,96.39,96.27,96.29,36448.0,88.8581,88.9688,88.8581,88.8765,36448.0
2023-03-07 14:05:00,96.3,96.39,96.29,96.35,29917.0,88.8858,88.9688,88.8765,88.9319,29917.0
2023-03-07 14:10:00,96.34,96.41,96.32,96.4,37417.0,88.9227,88.9873,88.9042,88.9781,37417.0
2023-03-07 14:15:00,96.4,96.47,96.36,96.39,39592.0,88.9781,89.0427,88.9412,88.9688,39592.0
2023-03-07 14:20:00,96.4,96.43,96.18,96.21,34051.0,88.9781,89.0058,88.775,88.8027,34051.0
2023-03-07 14:25:00,96.2,96.28,96.17,96.23,25619.0,88.7935,88.8673,88.7658,88.8212,25619.0
2023-03-07 14:30:00,96.22,96.29,96.18,96.18,25278.0,88.8119,88.8765,88.775,88.775,25278.0
2023-03-07 14:35:00,96.17,96.25,96.15,96.21,40820.0,88.7658,88.8396,88.7473,88.8027,40820.0
2023-03-07 14:40:00,96.2,96.29,96.18,96.19,22379.0,88.7935,88.8765,88.775,88.7842,22379.0
2023-03-07 14:45:00,96.18,96.24,96.15,96.2,21796.0,88.775,88.8304,88.7473,88.7935,21796.0
2023-03-07 14:50:00,96.19,96.23,96.17,96.17,29132.0,88.7842,88.8212,88.7658,88.7658,29132.0
2023-03-07 14:55:00,96.16,96.16,96.03,96.1,23526.0,88.7565,88.7565,88.6366,88.7012,23526.0
2023-03-07 15:00:00,96.09,96.21,96.09,96.19,29804.0,88.6919,88.8027,88.6919,88.7842,29804.0
2023-03-07 15:05:00,96.18,96.27,96.18,96.25,20567.0,88.775,88.8581,88.775,88.8396,20567.0
2023-03-07 15:10:00,96.24,96.3,96.22,96.25,35298.0,88.8304,88.8858,88.8119,88.8396,35298.0
2023-03-07 15:15:00,96.25,96.32,96.22,96.26,34821.0,88.8396,88.9042,88.8119,88.8489,34821.0
2023-03-07 15:20:00,96.25,96.25,96.13,96.19,29482.0,88.8396,88.8396,88.7289,88.7842,29482.0
2023-03-07 15:25:00,96.18,96.24,96.13,96.15,44826.0,88.775,88.8304,88.7289,88.7473,44826.0
2023-03-07 15:30:00,96.15,96.35,96.15,96.28,74146.0,88.7473,88.9319,88.7473,88.8673,74146.0
2023-03-07 15:35:00,96.28,96.47,96.25,96.38,76081.0,88.8673,89.0427,88.8396,88.9596,76081.0
2023-03-07 15:40:00,96.37,96.41,96.23,96.23,58438.0,88.9504,88.9873,88.8212,88.8212,58438.0
2023-03-07 15:45:00,96.23,96.24,96.08,96.13,90076.0,88.8212,88.8304,88.6827,88.7289,90076.0
2023-03-07 15:50:00,96.13,96.19,96.03,96.05,138923.0,88.7289,88.7842,88.6366,88.655,138923.0
2023-03-07 15:55:00,96.05,96.12,95.97,96.07,376403.0,88.655,88.7196,88.5812,88.6735,376403.0
2023-03-08 09:30:00,95.64,95.77,95.35,95.53,119908.0,88.2766,88.3966,88.0089,88.1751,119908.0
2023-03-08 09:35:00,95.49,95.75,95.42,95.53,60592.0,88.1381,88.3781,88.0735,88.1751,60592.0
2023-03-08 09:40:00,95.54,95.98,95.47,95.95,39074.0,88.1843,88.5904,88.1197,88.5627,39074.0
2023-03-08 09:45:00,95.95,96.13,95.82,96.04,78398.0,88.5627,88.7289,88.4427,88.6458,78398.0
2023-03-08 09:50:00,96.04,96.21,96.0,96.19,34802.0,88.6458,88.8027,88.6089,88.7842,34802.0
2023-03-08 09:55:00,96.19,96.5,96.18,96.38,61842.0,88.7842,89.0704,88.775,88.9596,61842.0
2023-03-08 10:00:00,96.38,96.38,95.83,96.16,32203.0,88.9596,88.9596,88.452,88.7565,32203.0
2023-03-08 10:05:00,96.12,96.3,96.06,96.27,32513.0,88.7196,88.8858,88.6642,88.8581,32513.0
2023-03-08 10:10:00,96.26,96.47,96.24,96.28,19461.0,88.8489,89.0427,88.8304,88.8673,19461.0
2023-03-08 10:15:00,96.29,96.32,96.07,96.1,28234.0,88.8765,88.9042,88.6735,88.7012,28234.0
2023-03-08 10:20:00,96.12,96.45,95.98,96.43,38468.0,88.7196,89.0242,88.5904,89.0058,38468.0
2023-03-08 10:25:00,96.38,96.46,96.22,96.25,19700.0,88.9596,89.0335,88.8119,88.8396,19700.0
2023-03-08 10:30:00,96.24,96.47,96.17,96.44,25941.0,88.8304,89.0427,88.7658,89.015,25941.0
2023-03-08 10:35:00,96.39,96.45,96.22,96.27,28196.0,88.9688,89.0242,88.8119,88.8581,28196.0
2023-03-08 10:40:00,96.27,96.31,96.18,96.3,29456.0,88.8581,88.895,88.775,88.8858,29456.0
2023-03-08 10:45:00,96.32,96.35,96.14,96.14,15988.0,88.9042,88.9319,88.7381,88.7381,15988.0
2023-03-08 10:50:00,96.11,96.18,95.96,96.05,32451.0,88.7104,88.775,88.5719,88.655,32451.0
2023-03-08 10:55:00,96.05,96.05,95.83,95.84,21823.0,88.655,88.655,88.452,88.4612,21823.0
2023-03-08 11:00:00,95.86,96.04,95.86,96.03,22641.0,88.4796,88.6458,88.4796,88.6366,22641.0
2023-03-08 11:05:00,96.04,96.11,96.02,96.05,12886.0,88.6458,88.7104,88.6273,88.655,12886.0
2023-03-08 11:10:00,96.07,96.09,95.92,96.01,19853.0,88.6735,88.6919,88.535,88.6181,19853.0
2023-03-08 11:15:00,96.02,96.1,95.99,96.03,22934.0,88.6273,88.7012,88.5996,88.6366,22934.0
2023-03-08 11:20:00,96.04,96.17,96.04,96.14,17969.0,88.6458,88.7658,88.6458,88.7381,17969.0
2023-03-08 11:25:00,96.14,96.21,96.08,96.18,23488.0,88.7381,88.8027,88.6827,88.775,23488.0
2023-03-08 11:30:00,96.2,96.26,96.14,96.18,48388.0,88.7935,88.8489,88.7381,88.775,48388.0
2023-03-08 11:35:00,96.18,96.19,96.07,96.18,25711.0,88.775,88.7842,88.6735,88.775,25711.0
2023-03-08 11:40:00,96.19,96.29,96.17,96.24,16125.0,88.7842,88.8765,88.7658,88.8304,16125.0
2023-03-08 11:45:00,96.24,96.4,96.22,96.37,23455.0,88.8304,88.9781,88.8119,88.9504,23455.0
2023-03-08 11:50:00,96.32,96.39,96.27,96.3,20020.0,88.9042,88.9688,88.8581,88.8858,20020.0
2023-03-08 11:55:00,96.31,96.33,96.19,96.22,31856.0,88.895,88.9135,88.7842,88.8119,31856.0
2023-03-08 12:00:00,96.22,96.22,96.03,96.04,17081.0,88.8119,88.8119,88.6366,88.6458,17081.0
2023-03-08 12:05:00,96.04,96.05,95.82,95.87,23882.0,88.6458,88.655,88.4427,88.4889,23882.0
2023-03-08 12:10:00,95.87,95.94,95.74,95.76,16633.0,88.4889,88.5535,88.3689,88.3873,16633.0
2023-03-08 12:15:00,95.77,95.87,95.71,95.84,16397.0,88.3966,88.4889,88.3412,88.4612,16397.0
2023-03-08 12:20:00,95.86,95.88,95.76,95.79,22176.0,88.4796,88.4981,88.3873,88.415,22176.0
2023-03-08 12:25:00,95.78,95.79,95.68,95.7,15714.0,88.4058,88.415,88.3135,88.332,15714.0
2023-03-08 12:30:00,95.69,95.71,95.5,95.55,29236.0,88.3227,88.3412,88.1474,88.1935,29236.0
2023-03-08 12:35:00,95.55,95.73,95.52,95.68,37917.0,88.1935,88.3597,88.1658,88.3135,37917.0
2023-03-08 12:40:00,95.68,95.77,95.67,95.71,14343.0,88.3135,88.3966,88.3043,88.3412,14343.0
2023-03-08 12:45:00,95.72,95.75,95.66,95.69,13222.0,88.3504,88.3781,88.295,88.3227,13222.0
2023-03-08 12:50:00,95.7,95.72,95.63,95.69,15729.0,88.332,88.3504,88.2674,88.3227,15729.0
2023-03-08 12:55:00,95.7,95.7,95.59,95.62,20352.0,88.332,88.332,88.2304,88.2581,20352.0
2023-03-08 13:00:00,95.62,95.71,95.57,95.59,19412.0,88.2581,88.3412,88.212,88.2304,19412.0
2023-03-08 13:05:00,95.58,95.67,95.56,95.56,11602.0,88.2212,88.3043,88.2027,88.2027,11602.0
2023-03-08 13:10:00,95.55,95.63,95.5,95.58,20955.0,88.1935,88.2674,88.1474,88.2212,20955.0
2023-03-08 13:15:00,95.56,95.63,95.54,95.57,20138.0,88.2027,88.2674,88.1843,88.212,20138.0
2023-03-08 13:20:00,95.56,95.64,95.54,95.58,13536.0,88.2027,88.2766,88.1843,88.2212,13536.0
2023-03-08 13:25:00,95.57,95.6,95.44,95.45,10372.0,88.212,88.2397,88.092,88.1012,10372.0
2023-03-08 13:30:00,95.44,95.54,95.41,95.5,18647.0,88.092,88.1843,88.0643,88.1474,18647.0
2023-03-08 13:35:00,95.49,95.54,95.45,95.46,15441.0,88.1381,88.1843,88.1012,88.1104,15441.0
2023-03-08 13:40:00,95.44,95.48,95.36,95.45,15872.0,88.092,88.1289,88.0181,88.1012,15872.0
2023-03-08 13:45:00,95.45,95.51,95.42,95.45,21748.0,88.1012,88.1566,88.0735,88.1012,21748.0
2023-03-08 13:50:00,95.43,95.57,95.39,95.56,17552.0,88.0828,88.212,88.0458,88.2027,17552.0
2023-03-08 13:55:00,95.55,95.57,95.41,95.45,24034.0,88.1935,88.212,88.0643,88.1012,24034.0
2023-03-08 14:00:00,95.45,95.52,95.37,95.4,27572.0,88.1012,88.1658,88.0274,88.0551,27572.0
2023-03-08 14:05:00,95.39,95.52,95.38,95.5,20467.0,88.0458,88.1658,88.0366,88.1474,20467.0
2023-03-08 14:10:00,95.51,95.58,95.5,95.51,16410.0,88.1566,88.2212,88.1474,88.1566,16410.0
2023-03-08 14:15:00,95.5,95.51,95.41,95.49,25083.0,88.1474,88.1566,88.0643,88.1381,25083.0
2023-03-08 14:20:00,95.48,95.56,95.48,95.54,17359.0,88.1289,88.2027,88.1289,88.1843,17359.0
2023-03-08 14:25:00,95.53,95.61,95.51,95.56,28667.0,88.1751,88.2489,88.1566,88.2027,28667.0
2023-03-08 14:30:00,95.58,95.62,95.51,95.53,29586.0,88.2212,88.2581,88.1566,88.1751,29586.0
2023-03-08 14:35:00,95.53,95.58,95.5,95.55,17149.0,88.1751,88.2212,88.1474,88.1935,17149.0
2023-03-08 14:40:00,95.55,95.57,95.44,95.45,14882.0,88.1935,88.212,88.092,88.1012,14882.0
2023-03-08 14:45:00,95.44,95.53,95.43,95.5,18128.0,88.092,88.1751,88.0828,88.1474,18128.0
2023-03-08 14:50:00,95.51,95.51,95.43,95.46,19317.0,88.1566,88.1566,88.0828,88.1104,19317.0
2023-03-08 14:55:00,95.44,95.47,95.4,95.43,24094.0,88.092,88.1197,88.0551,88.0828,24094.0
2023-03-08 15:00:00,95.43,95.46,95.36,95.44,28662.0,88.0828,88.1104,88.0181,88.092,28662.0
2023-03-08 15:05:00,95.43,95.43,95.36,95.42,25290.0,88.0828,88.0828,88.0181,88.0735,25290.0
2023-03-08 15:10:00,95.41,95.48,95.37,95.46,17567.0,88.0643,88.1289,88.0274,88.1104,17567.0
2023-03-08 15:15:00,95.46,95.48,95.4,95.44,18622.0,88.1104,88.1289,88.0551,88.092,18622.0
2023-03-08 15:20:00,95.44,95.48,95.4,95.4,29946.0,88.092,88.1289,88.0551,88.0551,29946.0
2023-03-08 15:25:00,95.41,95.45,95.38,95.42,33408.0,88.0643,88.1012,88.0366,88.0735,33408.0
2023-03-08 15:30:00,95.41,95.54,95.38,95.51,39459.0,88.0643,88.1843,88.0366,88.1566,39459.0
2023-03-08 15:35:00,95.51,95.73,95.47,95.69,40153.0,88.1566,88.3597,88.1197,88.3227,40153.0
2023-03-08 15:40:00,95.69,95.86,95.68,95.85,40019.0,88.3227,88.4796,88.3135,88.4704,40019.0
2023-03-08 15:45:00,95.84,95.99,95.83,95.93,62050.0,88.4612,88.5996,88.452,88.5443,62050.0
2023-03-08 15:50:00,95.92,96.0,95.86,95.92,76418.0,88.535,88.6089,88.4796,88.535,76418.0
2023-03-08 15:55:00,95.91,96.0,95.88,95.89,244604.0,88.5258,88.6089,88.4981,88.5073,244604.0
2023-03-09 09:30:00,95.36,95.65,95.21,95.65,129007.0,88.0181,88.2858,87.8797,88.2858,129007.0
2023-03-09 09:35:00,95.64,95.88,95.63,95.86,48910.0,88.2766,88.4981,88.2674,88.4796,48910.0
2023-03-09 09:40:00,95.89,95.9,95.67,95.72,31052.0,88.5073,88.5166,88.3043,88.3504,31052.0
2023-03-09 09:45:00,95.7,95.94,95.69,95.92,40875.0,88.332,88.5535,88.3227,88.535,40875.0
2023-03-09 09:50:00,95.93,95.95,95.55,95.6,55585.0,88.5443,88.5627,88.1935,88.2397,55585.0
2023-03-09 09:55:00,95.59,95.6,95.4,95.45,49555.0,88.2304,88.2397,88.0551,88.1012,49555.0
2023-03-09 10:00:00,95.43,95.63,95.43,95.49,46314.0,88.0828,88.2674,88.0828,88.1381,46314.0
2023-03-09 10:05:00,95.5,95.52,95.28,95.37,61137.0,88.1474,88.1658,87.9443,88.0274,61137.0
2023-03-09 10:10:00,95.39,95.43,95.14,95.15,96082.0,88.0458,88.0828,87.8151,87.8243,96082.0
2023-03-09 10:15:00,95.11,95.22,94.9,95.1,67097.0,87.7874,87.8889,87.5936,87.7782,67097.0
2023-03-09 10:20:00,95.1,95.19,95.05,95.09,51605.0,87.7782,87.8612,87.732,87.7689,51605.0
2023-03-09 10:25:00,95.08,95.21,95.05,95.21,31971.0,87.7597,87.8797,87.732,87.8797,31971.0
2023-03-09 10:30:00,95.21,95.48,95.19,95.45,24786.0,87.8797,88.1289,87.8612,88.1012,24786.0
2023-03-09 10:35:00,95.44,95.61,95.44,95.54,35115.0,88.092,88.2489,88.092,88.1843,35115.0
2023-03-09 10:40:00,95.54,95.65,95.5,95.59,28445.0,88.1843,88.2858,88.1474,88.2304,28445.0
2023-03-09 10:45:00,95.58,95.62,95.44,95.59,18575.0,88.2212,88.2581,88.092,88.2304,18575.0
2023-03-09 10:50:00,95.59,95.59,95.42,95.5,31863.0,88.2304,88.2304,88.0735,88.1474,31863.0
2023-03-09 10:55:00,95.51,95.52,95.29,95.3,40640.0,88.1566,88.1658,87.9535,87.9628,40640.0
2023-03-09 11:00:00,95.3,95.33,95.21,95.26,38079.0,87.9628,87.9905,87.8797,87.9258,38079.0
2023-03-09 11:05:00,95.25,95.29,95.06,95.08,32091.0,87.9166,87.9535,87.7412,87.7597,32091.0
2023-03-09 11:10:00,95.07,95.21,94.98,95.13,47590.0,87.7505,87.8797,87.6674,87.8059,47590.0
2023-03-09 11:15:00,95.13,95.14,94.91,94.94,41788.0,87.8059,87.8151,87.6028,87.6305,41788.0
2023-03-09 11:20:00,94.95,95.01,94.85,94.94,25274.0,87.6397,87.6951,87.5474,87.6305,25274.0
2023-03-09 11:25:00,94.94,94.96,94.69,94.75,61018.0,87.6305,87.6489,87.3997,87.4551,61018.0
2023-03-09 11:30:00,94.74,94.8,94.6,94.6,66250.0,87.4459,87.5013,87.3167,87.3167,66250.0
2023-03-09 11:35:00,94.6,94.63,94.4,94.45,67058.0,87.3167,87.3443,87.1321,87.1782,67058.0
2023-03-09 11:40:00,94.43,94.46,94.25,94.31,57845.0,87.1597,87.1874,86.9936,87.049,57845.0
2023-03-09 11:45:00,94.32,94.56,94.32,94.52,34996.0,87.0582,87.2797,87.0582,87.2428,34996.0
2023-03-09 11:50:00,94.5,94.53,94.37,94.42,58539.0,87.2244,87.252,87.1044,87.1505,58539.0
2023-03-09 11:55:00,94.42,94.44,94.36,94.38,24782.0,87.1505,87.169,87.0951,87.1136,24782.0
2023-03-09 12:00:00,94.37,94.38,94.11,94.22,56134.0,87.1044,87.1136,86.8644,86.9659,56134.0
2023-03-09 12:05:00,94.22,94.26,94.11,94.17,76046.0,86.9659,87.0028,86.8644,86.9198,76046.0
2023-03-09 12:10:00,94.18,94.28,94.1,94.15,92692.0,86.929,87.0213,86.8552,86.9013,92692.0
2023-03-09 12:15:00,94.16,94.22,94.09,94.17,31323.0,86.9105,86.9659,86.8459,86.9198,31323.0
2023-03-09 12:20:00,94.18,94.33,94.05,94.25,45466.0,86.929,87.0674,86.809,86.9936,45466.0
2023-03-09 12:25:00,94.23,94.26,94.15,94.17,68716.0,86.9751,87.0028,86.9013,86.9198,68716.0
2023-03-09 12:30:00,94.17,94.21,94.02,94.09,72325.0,86.9198,86.9567,86.7813,86.8459,72325.0
2023-03-09 12:35:00,94.07,94.07,93.8,93.89,61994.0,86.8275,86.8275,86.5782,86.6613,61994.0
2023-03-09 12:40:00,93.89,94.05,93.86,93.95,73559.0,86.6613,86.809,86.6336,86.7167,73559.0
2023-03-09 12:45:00,93.95,93.96,93.61,93.63,22987.0,86.7167,86.7259,86.4029,86.4213,22987.0
2023-03-09 12:50:00,93.61,93.65,93.46,93.54,83225.0,86.4029,86.4398,86.2644,86.3383,83225.0
2023-03-09 12:55:00,93.54,93.58,93.44,93.49,30252.0,86.3383,86.3752,86.246,86.2921,30252.0
2023-03-09 13:00:00,93.47,93.58,93.44,93.44,87429.0,86.2737,86.3752,86.246,86.246,87429.0
2023-03-09 13:05:00,93.43,93.52,93.3,93.31,106078.0,86.2367,86.3198,86.1167,86.126,106078.0
2023-03-09 13:10:00,93.31,93.35,93.21,93.3,107128.0,86.126,86.1629,86.0337,86.1167,107128.0
2023-03-09 13:15:00,93.29,93.33,93.12,93.14,64427.0,86.1075,86.1444,85.9506,85.9691,64427.0
2023-03-09 13:20:00,93.13,93.24,93.12,93.17,30969.0,85.9598,86.0614,85.9506,85.9968,30969.0
2023-03-09 13:25:00,93.17,93.19,92.86,92.99,55516.0,85.9968,86.0152,85.7106,85.8306,55516.0
2023-03-09 13:30:00,92.97,93.06,92.95,93.01,36048.0,85.8122,85.8952,85.7937,85.8491,36048.0
2023-03-09 13:35:00,93.0,93.02,92.76,92.82,43530.0,85.8398,85.8583,85.6183,85.6737,43530.0
2023-03-09 13:40:00,92.83,93.08,92.83,93.08,33858.0,85.6829,85.9137,85.6829,85.9137,33858.0
2023-03-09 13:45:00,93.08,93.13,92.85,92.9,106399.0,85.9137,85.9598,85.7014,85.7475,106399.0
2023-03-09 13:50:00,92.88,93.04,92.8,92.91,47355.0,85.7291,85.8768,85.6552,85.7568,47355.0
2023-03-09 13:55:00,92.91,93.09,92.88,93.08,42524.0,85.7568,85.9229,85.7291,85.9137,42524.0
2023-03-09 14:00:00,93.08,93.18,93.01,93.02,62497.0,85.9137,86.006,85.8491,85.8583,62497.0
2023-03-09 14:05:00,93.01,93.14,92.95,93.14,57528.0,85.8491,85.9691,85.7937,85.9691,57528.0
2023-03-09 14:10:00,93.13,93.24,93.03,93.24,65596.0,85.9598,86.0614,85.8675,86.0614,65596.0
2023-03-09 14:15:00,93.24,93.3,93.12,93.18,52449.0,86.0614,86.1167,85.9506,86.006,52449.0
2023-03-09 14:20:00,93.16,93.36,93.1,93.32,82165.0,85.9875,86.1721,85.9321,86.1352,82165.0
2023-03-09 14:25:00,93.32,93.38,93.22,93.22,34195.0,86.1352,86.1906,86.0429,86.0429,34195.0
2023-03-09 14:30:00,93.22,93.26,93.1,93.15,98275.0,86.0429,86.0798,85.9321,85.9783,98275.0
2023-03-09 14:35:00,93.15,93.22,93.1,93.13,41701.0,85.9783,86.0429,85.9321,85.9598,41701.0
2023-03-09 14:40:00,93.12,93.27,93.12,93.27,28789.0,85.9506,86.0891,85.9506,86.0891,28789.0
2023-03-09 14:45:00,93.26,93.31,93.09,93.16,58507.0,86.0798,86.126,85.9229,85.9875,58507.0
2023-03-09 14:50:00,93.14,93.17,93.05,93.11,58555.0,85.9691,85.9968,85.886,85.9414,58555.0
2023-03-09 14:55:00,93.11,93.13,92.8,92.83,45996.0,85.9414,85.9598,85.6552,85.6829,45996.0
2023-03-09 15:00:00,92.85,92.94,92.79,92.8,62778.0,85.7014,85.7845,85.646,85.6552,62778.0
2023-03-09 15:05:00,92.78,92.87,92.56,92.58,71182.0,85.6368,85.7198,85.4337,85.4522,71182.0
2023-03-09 15:10:00,92.57,92.59,92.38,92.39,51911.0,85.4429,85.4614,85.2676,85.2768,51911.0
2023-03-09 15:15:00,92.38,92.39,91.95,91.95,112270.0,85.2676,85.2768,84.8707,84.8707,112270.0
2023-03-09 15:20:00,91.95,92.19,91.77,92.08,133189.0,84.8707,85.0922,84.7045,84.9907,133189.0
2023-03-09 15:25:00,92.08,92.36,92.07,92.15,122697.0,84.9907,85.2491,84.9814,85.0553,122697.0
2023-03-09 15:30:00,92.15,92.37,92.04,92.29,122525.0,85.0553,85.2583,84.9538,85.1845,122525.0
2023-03-09 15:35:00,92.31,92.35,92.03,92.3,118761.0,85.203,85.2399,84.9445,85.1937,118761.0
2023-03-09 15:40:00,92.3,92.44,92.23,92.39,183472.0,85.1937,85.323,85.1291,85.2768,183472.0
2023-03-09 15:45:00,92.39,92.39,92.13,92.26,160095.0,85.2768,85.2768,85.0368,85.1568,160095.0
2023-03-09 15:50:00,92.25,92.48,92.23,92.34,224936.0,85.1476,85.3599,85.1291,85.2307,224936.0
2023-03-09 15:55:00,92.34,92.37,92.1,92.19,646076.0,85.2307,85.2583,85.0091,85.0922,646076.0
2023-03-10 09:30:00,91.77,92.45,91.26,91.37,393032.0,84.7045,85.3322,84.2338,84.3353,393032.0
2023-03-10 09:35:00,91.54,91.54,90.5,90.5,143889.0,84.4922,84.4922,83.5323,83.5323,143889.0
2023-03-10 09:40:00,90.5,90.62,89.84,90.12,233120.0,83.5323,83.6431,82.9231,83.1816,233120.0
2023-03-10 09:45:00,90.11,90.15,89.74,90.09,182497.0,83.1723,83.2093,82.8308,83.1539,182497.0
2023-03-10 09:50:00,90.1,91.59,90.09,90.96,327888.0,83.1631,84.5384,83.1539,83.9569,327888.0
2023-03-10 09:55:00,90.98,91.49,90.5,91.11,163579.0,83.9754,84.4461,83.5323,84.0954,163579.0
2023-03-10 10:00:00,91.15,91.77,91.09,91.21,136012.0,84.1323,84.7045,84.0769,84.1877,136012.0
2023-03-10 10:05:00,91.18,91.44,90.6,91.08,190117.0,84.16,84.3999,83.6246,84.0677,190117.0
2023-03-10 10:10:00,91.06,91.52,90.94,91.2,165728.0,84.0492,84.4738,83.9384,84.1784,165728.0
2023-03-10 10:15:00,91.2,91.72,90.99,91.25,176802.0,84.1784,84.6584,83.9846,84.2246,176802.0
2023-03-10 10:20:00,91.25,91.74,91.2,91.7,78187.0,84.2246,84.6768,84.1784,84.6399,78187.0
2023-03-10 10:25:00,91.74,92.23,91.58,91.83,324880.0,84.6768,85.1291,84.5292,84.7599,324880.0
2023-03-10 10:30:00,91.82,92.09,91.49,91.73,165222.0,84.7507,84.9999,84.4461,84.6676,165222.0
2023-03-10 10:35:00,91.78,91.85,91.3,91.41,63949.0,84.7138,84.7784,84.2707,84.3723,63949.0
2023-03-10 10:40:00,91.38,91.45,90.79,91.02,71475.0,84.3446,84.4092,83.8,84.0123,71475.0
2023-03-10 10:45:00,91.02,91.26,90.91,91.13,69474.0,84.0123,84.2338,83.9108,84.1138,69474.0
2023-03-10 10:50:00,91.16,91.52,91.16,91.47,166891.0,84.1415,84.4738,84.1415,84.4276,166891.0
2023-03-10 10:55:00,91.48,92.01,91.47,92.0,77400.0,84.4369,84.9261,84.4276,84.9168,77400.0
2023-03-10 11:00:00,91.98,92.25,91.79,92.13,140346.0,84.8984,85.1476,84.723,85.0368,140346.0
2023-03-10 11:05:00,92.14,92.52,92.03,92.47,166895.0,85.0461,85.3968,84.9445,85.3506,166895.0
2023-03-10 11:10:00,92.49,92.52,92.07,92.42,175761.0,85.3691,85.3968,84.9814,85.3045,175761.0
2023-03-10 11:15:00,92.41,92.71,92.25,92.57,283158.0,85.2953,85.5722,85.1476,85.4429,283158.0
2023-03-10 11:20:00,92.56,92.79,92.49,92.72,213227.0,85.4337,85.646,85.3691,85.5814,213227.0
2023-03-10 11:25:00,92.72,92.95,92.7,92.86,264449.0,85.5814,85.7937,85.5629,85.7106,264449.0
2023-03-10 11:30:00,92.87,93.01,92.79,92.83,94555.0,85.7198,85.8491,85.646,85.6829,94555.0
2023-03-10 11:35:00,92.84,92.88,92.43,92.56,69324.0,85.6922,85.7291,85.3137,85.4337,69324.0
2023-03-10 11:40:00,92.56,92.61,92.14,92.22,97082.0,85.4337,85.4799,85.0461,85.1199,97082.0
2023-03-10 11:45:00,92.23,92.26,91.73,91.96,111045.0,85.1291,85.1568,84.6676,84.8799,111045.0
2023-03-10 11:50:00,91.94,91.96,91.59,91.9,128549.0,84.8615,84.8799,84.5384,84.8245,128549.0
2023-03-10 11:55:00,91.89,91.91,91.62,91.66,50709.0,84.8153,84.8338,84.5661,84.603,50709.0
2023-03-10 12:00:00,91.65,91.72,91.34,91.35,142933.0,84.5938,84.6584,84.3076,84.3169,142933.0
2023-03-10 12:05:00,91.36,91.38,90.91,90.92,68140.0,84.3261,84.3446,83.9108,83.92,68140.0
2023-03-10 12:10:00,90.93,91.0,90.82,90.87,88851.0,83.9292,83.9938,83.8277,83.8738,88851.0
2023-03-10 12:15:00,90.89,91.07,90.82,90.99,89755.0,83.8923,84.0584,83.8277,83.9846,89755.0
2023-03-10 12:20:00,90.98,91.03,90.76,90.81,43606.0,83.9754,84.0215,83.7723,83.8185,43606.0
2023-03-10 12:25:00,90.82,91.08,90.78,91.08,80346.0,83.8277,84.0677,83.7908,84.0677,80346.0
2023-03-10 12:30:00,91.08,91.29,91.03,91.23,69382.0,84.0677,84.2615,84.0215,84.2061,69382.0
2023-03-10 12:35:00,91.25,91.36,91.07,91.17,79363.0,84.2246,84.3261,84.0584,84.1507,79363.0
2023-03-10 12:40:00,91.17,91.19,90.62,90.89,49366.0,84.1507,84.1692,83.6431,83.8923,49366.0
2023-03-10 12:45:00,90.89,91.02,90.79,90.85,32399.0,83.8923,84.0123,83.8,83.8554,32399.0
2023-03-10 12:50:00,90.89,91.02,90.85,90.96,41237.0,83.8923,84.0123,83.8554,83.9569,41237.0
2023-03-10 12:55:00,90.95,90.97,90.62,90.75,117545.0,83.9477,83.9661,83.6431,83.7631,117545.0
2023-03-10 13:00:00,90.77,90.83,90.4,90.42,155534.0,83.7815,83.8369,83.44,83.4585,155534.0
2023-03-10 13:05:00,90.41,90.53,90.26,90.53,59394.0,83.4492,83.56,83.3108,83.56,59394.0
2023-03-10 13:10:00,90.52,90.53,90.4,90.45,48411.0,83.5508,83.56,83.44,83.4862,48411.0
2023-03-10 13:15:00,90.45,90.46,90.17,90.19,36340.0,83.4862,83.4954,83.2277,83.2462,36340.0
2023-03-10 13:20:00,90.17,90.2,89.95,89.97,68359.0,83.2277,83.2554,83.0247,83.0431,68359.0
2023-03-10 13:25:00,89.95,89.95,89.62,89.72,87632.0,83.0247,83.0247,82.7201,82.8124,87632.0
2023-03-10 13:30:00,89.68,89.77,89.54,89.54,116754.0,82.7755,82.8585,82.6462,82.6462,116754.0
2023-03-10 13:35:00,89.55,89.63,89.33,89.35,86301.0,82.6555,82.7293,82.4524,82.4709,86301.0
2023-03-10 13:40:00,89.36,89.43,89.23,89.39,63406.0,82.4801,82.5447,82.3601,82.5078,63406.0
2023-03-10 13:45:00,89.39,89.55,89.24,89.31,50483.0,82.5078,82.6555,82.3693,82.4339,50483.0
2023-03-10 13:50:00,89.31,89.44,89.23,89.32,103869.0,82.4339,82.5539,82.3601,82.4432,103869.0
2023-03-10 13:55:00,89.33,89.49,89.31,89.39,146860.0,82.4524,82.6001,82.4339,82.5078,146860.0
2023-03-10 14:00:00,89.39,90.21,89.39,90.2,188950.0,82.5078,83.2646,82.5078,83.2554,188950.0
2023-03-10 14:05:00,90.21,90.32,90.05,90.32,100884.0,83.2646,83.3662,83.117,83.3662,100884.0
2023-03-10 14:10:00,90.34,90.45,90.09,90.14,135083.0,83.3846,83.4862,83.1539,83.2,135083.0
2023-03-10 14:15:00,90.15,90.19,89.9,90.1,88824.0,83.2093,83.2462,82.9785,83.1631,88824.0
2023-03-10 14:20:00,90.12,90.2,90.01,90.01,68388.0,83.1816,83.2554,83.08,83.08,68388.0
2023-03-10 14:25:00,90.02,90.12,89.87,90.04,103676.0,83.0893,83.1816,82.9508,83.1077,103676.0
2023-03-10 14:30:00,90.02,90.28,90.02,90.23,100292.0,83.0893,83.3293,83.0893,83.2831,100292.0
2023-03-10 14:35:00,90.22,90.61,90.16,90.49,312775.0,83.2739,83.6338,83.2185,83.5231,312775.0
2023-03-10 14:40:00,90.49,90.53,90.2,90.22,144140.0,83.5231,83.56,83.2554,83.2739,144140.0
2023-03-10 14:45:00,90.23,90.67,90.22,90.67,52487.0,83.2831,83.6892,83.2739,83.6892,52487.0
2023-03-10 14:50:00,90.66,90.75,90.54,90.75,66990.0,83.68,83.7631,83.5692,83.7631,66990.0
2023-03-10 14:55:00,90.74,90.83,90.46,90.56,107707.0,83.7538,83.8369,83.4954,83.5877,107707.0
2023-03-10 15:00:00,90.56,90.71,90.47,90.65,81591.0,83.5877,83.7262,83.5046,83.6708,81591.0
2023-03-10 15:05:00,90.66,90.66,90.39,90.62,76004.0,83.68,83.68,83.4308,83.6431,76004.0
2023-03-10 15:10:00,90.62,90.8,90.52,90.69,72633.0,83.6431,83.8092,83.5508,83.7077,72633.0
2023-03-10 15:15:00,90.65,90.85,90.31,90.31,116013.0,83.6708,83.8554,83.3569,83.3569,116013.0
2023-03-10 15:20:00,90.32,90.44,90.25,90.42,90922.0,83.3662,83.4769,83.3016,83.4585,90922.0
2023-03-10 15:25:00,90.44,90.54,90.35,90.45,132683.0,83.4769,83.5692,83.3939,83.4862,132683.0
2023-03-10 15:30:00,90.45,90.49,90.32,90.34,126473.0,83.4862,83.5231,83.3662,83.3846,126473.0
2023-03-10 15:35:00,90.34,90.39,90.17,90.22,121726.0,83.3846,83.4308,83.2277,83.2739,121726.0
2023-03-10 15:40:00,90.23,90.23,90.0,90.01,163485.0,83.2831,83.2831,83.0708,83.08,163485.0
2023-03-10 15:45:00,90.01,90.05,89.92,89.94,206343.0,83.08,83.117,82.997,83.0154,206343.0
2023-03-10 15:50:00,89.93,90.01,89.8,89.81,303718.0,83.0062,83.08,82.8862,82.8954,303718.0
2023-03-10 15:55:00,89.83,90.1,89.75,90.09,895817.0,82.9139,83.1631,82.8401,83.1539,895817.0
2023-03-13 09:30:00,88.54,88.7,87.47,87.77,456163.0,81.7232,81.8709,80.7356,81.0125,456163.0
2023-03-13 09:35:00,87.7,88.05,87.15,87.57,206164.0,80.9479,81.2709,80.4402,80.8279,206164.0
2023-03-13 09:40:00,87.58,87.68,86.65,87.1,331750.0,80.8371,80.9294,79.9787,80.3941,331750.0
2023-03-13 09:45:00,87.06,88.37,86.93,88.05,400903.0,80.3572,81.5663,80.2372,81.2709,400903.0
2023-03-13 09:50:00,88.02,88.63,88.02,88.42,370579.0,81.2433,81.8063,81.2433,81.6125,370579.0
2023-03-13 09:55:00,88.38,89.5,88.23,89.39,201677.0,81.5755,82.6093,81.4371,82.5078,201677.0
2023-03-13 10:00:00,89.37,89.67,89.08,89.63,394495.0,82.4893,82.7662,82.2216,82.7293,394495.0
2023-03-13 10:05:00,89.59,90.03,89.28,89.43,299326.0,82.6924,83.0985,82.4062,82.5447,299326.0
2023-03-13 10:10:00,89.43,89.67,88.82,88.92,198864.0,82.5447,82.7662,81.9817,82.074,198864.0
2023-03-13 10:15:00,88.92,89.19,88.6,88.75,170999.0,82.074,82.3232,81.7786,81.9171,170999.0
2023-03-13 10:20:00,88.74,89.13,88.52,88.66,174459.0,81.9078,82.2678,81.7048,81.834,174459.0
2023-03-13 10:25:00,88.67,88.72,88.31,88.43,166554.0,81.8432,81.8894,81.5109,81.6217,166554.0
2023-03-13 10:30:00,88.45,89.17,88.35,89.07,201634.0,81.6401,82.3047,81.5478,82.2124,201634.0
2023-03-13 10:35:00,89.09,89.46,88.9,89.38,126518.0,82.2309,82.5724,82.0555,82.4985,126518.0
2023-03-13 10:40:00,89.4,89.48,88.88,89.22,115828.0,82.517,82.5908,82.037,82.3509,115828.0
2023-03-13 10:45:00,89.23,89.45,89.07,89.29,126791.0,82.3601,82.5632,82.2124,82.4155,126791.0
2023-03-13 10:50:00,89.3,89.36,88.78,89.0,227113.0,82.4247,82.4801,81.9447,82.1478,227113.0
2023-03-13 10:55:00,89.0,89.98,88.92,89.93,224459.0,82.1478,83.0524,82.074,83.0062,224459.0
2023-03-13 11:00:00,89.93,89.94,89.3,89.37,434890.0,83.0062,83.0154,82.4247,82.4893,434890.0
2023-03-13 11:05:00,89.34,89.54,89.01,89.45,165479.0,82.4616,82.6462,82.157,82.5632,165479.0
2023-03-13 11:10:00,89.41,89.86,89.34,89.38,168791.0,82.5262,82.9416,82.4616,82.4985,168791.0
2023-03-13 11:15:00,89.36,89.92,89.33,89.73,134123.0,82.4801,82.997,82.4524,82.8216,134123.0
2023-03-13 11:20:00,89.71,90.02,89.51,89.64,184751.0,82.8031,83.0893,82.6185,82.7385,184751.0
2023-03-13 11:25:00,89.65,90.18,89.61,89.98,94797.0,82.7478,83.237,82.7108,83.0524,94797.0
2023-03-13 11:30:00,90.0,90.04,89.69,89.77,139831.0,83.0708,83.1077,82.7847,82.8585,139831.0
2023-03-13 11:35:00,89.78,89.8,89.27,89.34,91290.0,82.8678,82.8862,82.397,82.4616,91290.0
2023-03-13 11:40:00,89.37,89.64,89.29,89.54,57795.0,82.4893,82.7385,82.4155,82.6462,57795.0
2023-03-13 11:45:00,89.56,89.65,89.3,89.49,65567.0,82.6647,82.7478,82.4247,82.6001,65567.0
2023-03-13 11:50:00,89.45,89.48,88.53,88.57,88549.0,82.5632,82.5908,81.714,81.7509,88549.0
2023-03-13 11:55:00,88.54,88.91,88.41,88.86,129628.0,81.7232,82.0647,81.6032,82.0186,129628.0
2023-03-13 12:00:00,88.88,89.4,88.44,88.56,160048.0,82.037,82.517,81.6309,81.7417,160048.0
2023-03-13 12:05:00,88.56,89.05,88.5,89.01,46171.0,81.7417,82.194,81.6863,82.157,46171.0
2023-03-13 12:10:00,89.0,89.06,88.72,88.79,48858.0,82.1478,82.2032,81.8894,81.954,48858.0
2023-03-13 12:15:00,88.75,89.12,88.73,88.89,41444.0,81.9171,82.2586,81.8986,82.0463,41444.0
2023-03-13 12:20:00,88.88,89.02,88.55,88.55,48082.0,82.037,82.1663,81.7325,81.7325,48082.0
2023-03-13 12:25:00,88.54,88.87,88.49,88.86,37199.0,81.7232,82.0278,81.6771,82.0186,37199.0
2023-03-13 12:30:00,88.84,88.87,88.54,88.56,38115.0,82.0001,82.0278,81.7232,81.7417,38115.0
2023-03-13 12:35:00,88.52,88.86,88.52,88.76,56667.0,81.7048,82.0186,81.7048,81.9263,56667.0
2023-03-13 12:40:00,88.76,89.19,88.73,88.91,110116.0,81.9263,82.3232,81.8986,82.0647,110116.0
2023-03-13 12:45:00,88.88,88.92,88.42,88.52,37499.0,82.037,82.074,81.6125,81.7048,37499.0
2023-03-13 12:50:00,88.52,88.52,88.21,88.37,47697.0,81.7048,81.7048,81.4186,81.5663,47697.0
2023-03-13 12:55:00,88.43,88.43,88.05,88.22,49866.0,81.6217,81.6217,81.2709,81.4279,49866.0
2023-03-13 13:00:00,88.25,88.26,87.85,87.91,54445.0,81.4555,81.4648,81.0863,81.1417,54445.0
2023-03-13 13:05:00,87.89,88.11,87.87,88.02,106574.0,81.1233,81.3263,81.1048,81.2433,106574.0
2023-03-13 13:10:00,88.03,88.11,87.73,87.83,122287.0,81.2525,81.3263,80.9756,81.0679,122287.0
2023-03-13 13:15:00,87.82,88.33,87.71,88.21,110715.0,81.0587,81.5294,80.9571,81.4186,110715.0
2023-03-13 13:20:00,88.21,88.21,87.88,87.89,40877.0,81.4186,81.4186,81.114,81.1233,40877.0
2023-03-13 13:25:00,87.88,88.17,87.78,88.01,93078.0,81.114,81.3817,81.0217,81.234,93078.0
2023-03-13 13:30:00,88.0,88.09,87.89,87.98,76194.0,81.2248,81.3079,81.1233,81.2063,76194.0
2023-03-13 13:35:00,87.98,88.31,87.95,88.27,98778.0,81.2063,81.5109,81.1786,81.474,98778.0
2023-03-13 13:40:00,88.28,88.55,88.19,88.53,101736.0,81.4832,81.7325,81.4002,81.714,101736.0
2023-03-13 13:45:00,88.51,88.58,88.29,88.29,64745.0,81.6955,81.7601,81.4925,81.4925,64745.0
2023-03-13 13:50:00,88.32,88.63,88.26,88.5,60458.0,81.5202,81.8063,81.4648,81.6863,60458.0
2023-03-13 13:55:00,88.5,88.87,88.48,88.6,52742.0,81.6863,82.0278,81.6678,81.7786,52742.0
2023-03-13 14:00:00,88.61,88.81,88.54,88.65,87290.0,81.7878,81.9724,81.7232,81.8248,87290.0
2023-03-13 14:05:00,88.65,88.77,88.55,88.7,65940.0,81.8248,81.9355,81.7325,81.8709,65940.0
2023-03-13 14:10:00,88.68,88.97,88.58,88.71,66002.0,81.8524,82.1201,81.7601,81.8801,66002.0
2023-03-13 14:15:00,88.7,89.2,88.68,89.19,88897.0,81.8709,82.3324,81.8524,82.3232,88897.0
2023-03-13 14:20:00,89.18,89.27,88.94,89.05,66723.0,82.3139,82.397,82.0924,82.194,66723.0
2023-03-13 14:25:00,89.1,89.19,88.85,89.01,93795.0,82.2401,82.3232,82.0094,82.157,93795.0
2023-03-13 14:30:00,89.0,89.25,89.0,89.17,55693.0,82.1478,82.3786,82.1478,82.3047,55693.0
2023-03-13 14:35:00,89.17,89.18,88.64,88.76,46964.0,82.3047,82.3139,81.8155,81.9263,46964.0
2023-03-13 14:40:00,88.77,89.05,88.67,88.87,44421.0,81.9355,82.194,81.8432,82.0278,44421.0
2023-03-13 14:45:00,88.88,88.88,88.64,88.73,63667.0,82.037,82.037,81.8155,81.8986,63667.0
2023-03-13 14:50:00,88.72,88.88,88.6,88.84,76957.0,81.8894,82.037,81.7786,82.0001,76957.0
2023-03-13 14:55:00,88.87,88.97,88.76,88.93,49948.0,82.0278,82.1201,81.9263,82.0832,49948.0
2023-03-13 15:00:00,88.92,89.09,88.89,88.93,68188.0,82.074,82.2309,82.0463,82.0832,68188.0
2023-03-13 15:05:00,88.93,89.23,88.8,88.8,74022.0,82.0832,82.3601,81.9632,81.9632,74022.0
2023-03-13 15:10:00,88.8,89.07,88.8,88.95,82241.0,81.9632,82.2124,81.9632,82.1017,82241.0
2023-03-13 15:15:00,88.96,89.02,88.68,88.73,66376.0,82.1109,82.1663,81.8524,81.8986,66376.0
2023-03-13 15:20:00,88.73,88.73,88.13,88.15,80616.0,81.8986,81.8986,81.3448,81.3632,80616.0
2023-03-13 15:25:00,88.15,88.17,87.94,88.11,105598.0,81.3632,81.3817,81.1694,81.3263,105598.0
2023-03-13 15:30:00,88.1,88.31,88.03,88.19,105624.0,81.3171,81.5109,81.2525,81.4002,105624.0
2023-03-13 15:35:00,88.18,88.23,88.05,88.16,87626.0,81.3909,81.4371,81.2709,81.3725,87626.0
2023-03-13 15:40:00,88.17,88.45,88.11,88.27,124907.0,81.3817,81.6401,81.3263,81.474,124907.0
2023-03-13 15:45:00,88.29,88.36,88.14,88.22,154394.0,81.4925,81.5571,81.354,81.4279,154394.0
2023-03-13 15:50:00,88.21,88.24,88.03,88.04,271155.0,81.4186,81.4463,81.2525,81.2617,271155.0
2023-03-13 15:55:00,88.05,88.12,87.85,87.99,468139.0,81.2709,81.3356,81.0863,81.2156,468139.0
2023-03-14 09:30:00,92.41,92.41,90.8,91.01,494708.0,85.2953,85.2953,83.8092,84.0031,494708.0
2023-03-14 09:35:00,91.1,91.27,90.85,91.03,175424.0,84.0861,84.243,83.8554,84.0215,175424.0
2023-03-14 09:40:00,91.08,91.44,90.8,91.15,124948.0,84.0677,84.3999,83.8092,84.1323,124948.0
2023-03-14 09:45:00,91.12,91.6,90.92,91.13,171277.0,84.1046,84.5476,83.92,84.1138,171277.0
2023-03-14 09:50:00,91.12,91.33,90.93,91.08,127862.0,84.1046,84.2984,83.9292,84.0677,127862.0
2023-03-14 09:55:00,91.06,91.08,90.38,90.6,243324.0,84.0492,84.0677,83.4216,83.6246,243324.0
2023-03-14 10:00:00,90.6,90.72,90.17,90.61,93636.0,83.6246,83.7354,83.2277,83.6338,93636.0
2023-03-14 10:05:00,90.65,90.73,90.11,90.25,75503.0,83.6708,83.7446,83.1723,83.3016,75503.0
2023-03-14 10:10:00,90.2,90.53,89.74,90.47,79256.0,83.2554,83.56,82.8308,83.5046,79256.0
2023-03-14 10:15:00,90.42,90.65,90.16,90.43,52102.0,83.4585,83.6708,83.2185,83.4677,52102.0
2023-03-14 10:20:00,90.48,90.74,90.39,90.58,78309.0,83.5139,83.7538,83.4308,83.6062,78309.0
2023-03-14 10:25:00,90.59,90.87,90.55,90.81,110132.0,83.6154,83.8738,83.5785,83.8185,110132.0
2023-03-14 10:30:00,90.81,91.01,90.73,90.91,118010.0,83.8185,84.0031,83.7446,83.9108,118010.0
2023-03-14 10:35:00,90.88,90.89,90.62,90.8,47040.0,83.8831,83.8923,83.6431,83.8092,47040.0
2023-03-14 10:40:00,90.81,91.07,90.72,90.99,66687.0,83.8185,84.0584,83.7354,83.9846,66687.0
2023-03-14 10:45:00,91.0,91.23,91.0,91.2,142400.0,83.9938,84.2061,83.9938,84.1784,142400.0
2023-03-14 10:50:00,91.21,91.29,91.11,91.29,69682.0,84.1877,84.2615,84.0954,84.2615,69682.0
2023-03-14 10:55:00,91.3,91.35,90.94,91.12,108824.0,84.2707,84.3169,83.9384,84.1046,108824.0
2023-03-14 11:00:00,91.13,91.36,91.07,91.28,71034.0,84.1138,84.3261,84.0584,84.2523,71034.0
2023-03-14 11:05:00,91.27,91.41,91.27,91.3,51702.0,84.243,84.3723,84.243,84.2707,51702.0
2023-03-14 11:10:00,91.28,91.28,91.11,91.13,43988.0,84.2523,84.2523,84.0954,84.1138,43988.0
2023-03-14 11:15:00,91.14,91.27,91.14,91.22,45958.0,84.123,84.243,84.123,84.1969,45958.0
2023-03-14 11:20:00,91.22,91.22,90.96,90.96,66071.0,84.1969,84.1969,83.9569,83.9569,66071.0
2023-03-14 11:25:00,90.95,91.06,90.71,90.74,79103.0,83.9477,84.0492,83.7262,83.7538,79103.0
2023-03-14 11:30:00,90.75,90.9,90.74,90.78,38929.0,83.7631,83.9015,83.7538,83.7908,38929.0
2023-03-14 11:35:00,90.75,91.06,90.75,91.06,25362.0,83.7631,84.0492,83.7631,84.0492,25362.0
2023-03-14 11:40:00,91.06,91.09,90.64,90.72,40084.0,84.0492,84.0769,83.6615,83.7354,40084.0
2023-03-14 11:45:00,90.7,90.76,90.51,90.55,59861.0,83.7169,83.7723,83.5415,83.5785,59861.0
2023-03-14 11:50:00,90.58,90.81,90.55,90.78,37291.0,83.6062,83.8185,83.5785,83.7908,37291.0
2023-03-14 11:55:00,90.8,90.8,90.63,90.66,26863.0,83.8092,83.8092,83.6523,83.68,26863.0
2023-03-14 12:00:00,90.66,90.82,90.54,90.56,37953.0,83.68,83.8277,83.5692,83.5877,37953.0
2023-03-14 12:05:00,90.56,90.6,90.41,90.49,33143.0,83.5877,83.6246,83.4492,83.5231,33143.0
2023-03-14 12:10:00,90.5,90.56,90.4,90.47,50879.0,83.5323,83.5877,83.44,83.5046,50879.0
2023-03-14 12:15:00,90.46,90.62,90.41,90.58,44521.0,83.4954,83.6431,83.4492,83.6062,44521.0
2023-03-14 12:20:00,90.56,90.6,90.41,90.44,30106.0,83.5877,83.6246,83.4492,83.4769,30106.0
2023-03-14 12:25:00,90.43,90.46,90.22,90.23,37012.0,83.4677,83.4954,83.2739,83.2831,37012.0
2023-03-14 12:30:00,90.22,90.38,90.09,90.38,49237.0,83.2739,83.4216,83.1539,83.4216,49237.0
2023-03-14 12:35:00,90.38,90.42,90.23,90.25,45197.0,83.4216,83.4585,83.2831,83.3016,45197.0
2023-03-14 12:40:00,90.23,90.24,90.06,90.13,46991.0,83.2831,83.2923,83.1262,83.1908,46991.0
2023-03-14 12:45:00,90.16,90.23,90.11,90.19,37378.0,83.2185,83.2831,83.1723,83.2462,37378.0
2023-03-14 12:50:00,90.22,90.27,89.91,89.96,35429.0,83.2739,83.32,82.9877,83.0339,35429.0
2023-03-14 12:55:00,89.92,89.93,89.79,89.83,35199.0,82.997,83.0062,82.877,82.9139,35199.0
2023-03-14 13:00:00,89.82,90.0,89.74,89.82,59930.0,82.9047,83.0708,82.8308,82.9047,59930.0
2023-03-14 13:05:00,89.84,89.84,89.42,89.46,49285.0,82.9231,82.9231,82.5355,82.5724,49285.0
2023-03-14 13:10:00,89.45,89.53,89.34,89.5,60294.0,82.5632,82.637,82.4616,82.6093,60294.0
2023-03-14 13:15:00,89.48,89.55,89.12,89.45,79736.0,82.5908,82.6555,82.2586,82.5632,79736.0
2023-03-14 13:20:00,89.44,89.46,89.12,89.41,51962.0,82.5539,82.5724,82.2586,82.5262,51962.0
2023-03-14 13:25:00,89.4,89.78,89.37,89.68,51055.0,82.517,82.8678,82.4893,82.7755,51055.0
2023-03-14 13:30:00,89.67,89.81,89.55,89.69,51169.0,82.7662,82.8954,82.6555,82.7847,51169.0
2023-03-14 13:35:00,89.66,89.87,89.62,89.84,58037.0,82.757,82.9508,82.7201,82.9231,58037.0
2023-03-14 13:40:00,89.84,89.95,89.48,89.52,39358.0,82.9231,83.0247,82.5908,82.6278,39358.0
2023-03-14 13:45:00,89.52,89.75,89.47,89.74,62303.0,82.6278,82.8401,82.5816,82.8308,62303.0
2023-03-14 13:50:00,89.73,89.8,89.62,89.7,38392.0,82.8216,82.8862,82.7201,82.7939,38392.0
2023-03-14 13:55:00,89.67,89.71,89.58,89.67,25855.0,82.7662,82.8031,82.6832,82.7662,25855.0
2023-03-14 14:00:00,89.67,89.77,89.43,89.51,39819.0,82.7662,82.8585,82.5447,82.6185,39819.0
2023-03-14 14:05:00,89.5,89.52,89.3,89.47,75039.0,82.6093,82.6278,82.4247,82.5816,75039.0
2023-03-14 14:10:00,89.46,89.5,89.26,89.27,66330.0,82.5724,82.6093,82.3878,82.397,66330.0
2023-03-14 14:15:00,89.27,89.38,89.16,89.35,39177.0,82.397,82.4985,82.2955,82.4709,39177.0
2023-03-14 14:20:00,89.34,89.35,89.23,89.29,70795.0,82.4616,82.4709,82.3601,82.4155,70795.0
2023-03-14 14:25:00,89.3,89.6,89.28,89.47,83332.0,82.4247,82.7016,82.4062,82.5816,83332.0
2023-03-14 14:30:00,89.47,89.67,89.41,89.59,44081.0,82.5816,82.7662,82.5262,82.6924,44081.0
2023-03-14 14:35:00,89.58,89.59,89.37,89.39,56338.0,82.6832,82.6924,82.4893,82.5078,56338.0
2023-03-14 14:40:00,89.4,89.4,89.19,89.26,68496.0,82.517,82.517,82.3232,82.3878,68496.0
2023-03-14 14:45:00,89.25,89.49,89.21,89.35,69546.0,82.3786,82.6001,82.3416,82.4709,69546.0
2023-03-14 14:50:00,89.34,89.5,89.31,89.47,63043.0,82.4616,82.6093,82.4339,82.5816,63043.0
2023-03-14 14:55:00,89.45,89.47,89.24,89.28,53600.0,82.5632,82.5816,82.3693,82.4062,53600.0
2023-03-14 15:00:00,89.29,89.5,89.26,89.5,113227.0,82.4155,82.6093,82.3878,82.6093,113227.0
2023-03-14 15:05:00,89.5,89.55,89.26,89.3,196505.0,82.6093,82.6555,82.3878,82.4247,196505.0
2023-03-14 15:10:00,89.3,89.33,89.16,89.26,128607.0,82.4247,82.4524,82.2955,82.3878,128607.0
2023-03-14 15:15:00,89.25,89.53,89.19,89.46,139250.0,82.3786,82.637,82.3232,82.5724,139250.0
2023-03-14 15:20:00,89.49,89.5,89.33,89.42,124401.0,82.6001,82.6093,82.4524,82.5355,124401.0
2023-03-14 15:25:00,89.4,89.54,89.4,89.46,69621.0,82.517,82.6462,82.517,82.5724,69621.0
2023-03-14 15:30:00,89.46,89.59,89.3,89.36,111876.0,82.5724,82.6924,82.4247,82.4801,111876.0
2023-03-14 15:35:00,89.36,89.58,89.34,89.37,99832.0,82.4801,82.6832,82.4616,82.4893,99832.0
2023-03-14 15:40:00,89.35,89.49,89.31,89.41,116052.0,82.4709,82.6001,82.4339,82.5262,116052.0
2023-03-14 15:45:00,89.42,89.52,89.34,89.51,181620.0,82.5355,82.6278,82.4616,82.6185,181620.0
2023-03-14 15:50:00,89.52,89.68,89.49,89.56,291008.0,82.6278,82.7755,82.6001,82.6647,291008.0
2023-03-14 15:55:00,89.56,90.06,89.54,89.94,691444.0,82.6647,83.1262,82.6462,83.0154,691444.0
2023-03-15 09:30:00,86.93,87.02,86.57,86.9,15955.0,80.2372,80.3202,79.9049,80.2095,15955.0
2023-03-15 09:35:00,86.85,86.92,85.72,86.69,381716.0,80.1633,80.2279,79.1203,80.0157,381716.0
2023-03-15 09:40:00,86.69,86.76,86.26,86.68,104121.0,80.0157,80.0803,79.6188,80.0064,104121.0
2023-03-15 09:45:00,86.7,86.73,86.07,86.13,144948.0,80.0249,80.0526,79.4434,79.4988,144948.0
2023-03-15 09:50:00,86.16,86.32,85.58,85.78,87156.0,79.5265,79.6741,78.9911,79.1757,87156.0
2023-03-15 09:55:00,85.76,85.83,85.45,85.59,135223.0,79.1573,79.2219,78.8711,79.0003,135223.0
2023-03-15 10:00:00,85.59,85.77,85.4,85.6,113650.0,79.0003,79.1665,78.825,79.0096,113650.0
2023-03-15 10:05:00,85.58,86.13,85.55,86.04,115784.0,78.9911,79.4988,78.9634,79.4157,115784.0
2023-03-15 10:10:00,86.05,86.22,85.79,85.82,75894.0,79.4249,79.5818,79.1849,79.2126,75894.0
2023-03-15 10:15:00,85.84,86.32,85.59,86.19,89495.0,79.2311,79.6741,79.0003,79.5541,89495.0
2023-03-15 10:20:00,86.21,86.48,86.12,86.17,70089.0,79.5726,79.8218,79.4895,79.5357,70089.0
2023-03-15 10:25:00,86.15,86.29,85.76,86.21,73280.0,79.5172,79.6465,79.1573,79.5726,73280.0
2023-03-15 10:30:00,86.12,86.27,85.74,85.75,77853.0,79.4895,79.628,79.1388,79.148,77853.0
2023-03-15 10:35:00,85.72,85.99,85.62,85.73,126924.0,79.1203,79.3695,79.028,79.1296,126924.0
2023-03-15 10:40:00,85.73,85.84,85.6,85.72,77452.0,79.1296,79.2311,79.0096,79.1203,77452.0
2023-03-15 10:45:00,85.7,85.72,85.35,85.43,80058.0,79.1019,79.1203,78.7788,78.8527,80058.0
2023-03-15 10:50:00,85.42,85.55,85.26,85.38,100796.0,78.8434,78.9634,78.6958,78.8065,100796.0
2023-03-15 10:55:00,85.41,85.54,85.23,85.5,263947.0,78.8342,78.9542,78.6681,78.9173,263947.0
2023-03-15 11:00:00,85.52,85.59,85.24,85.52,128936.0,78.9357,79.0003,78.6773,78.9357,128936.0
2023-03-15 11:05:00,85.49,85.6,85.27,85.42,100570.0,78.908,79.0096,78.705,78.8434,100570.0
2023-03-15 11:10:00,85.41,85.75,85.4,85.52,176380.0,78.8342,79.148,78.825,78.9357,176380.0
2023-03-15 11:15:00,85.52,85.91,85.49,85.9,75202.0,78.9357,79.2957,78.908,79.2865,75202.0
2023-03-15 11:20:00,85.91,85.91,85.43,85.43,92284.0,79.2957,79.2957,78.8527,78.8527,92284.0
2023-03-15 11:25:00,85.43,85.49,85.14,85.19,114577.0,78.8527,78.908,78.585,78.6311,114577.0
2023-03-15 11:30:00,85.2,85.3,84.91,84.92,90034.0,78.6404,78.7327,78.3727,78.3819,90034.0
2023-03-15 11:35:00,84.93,85.0,84.79,84.86,69817.0,78.3912,78.4558,78.2619,78.3265,69817.0
2023-03-15 11:40:00,84.86,85.15,84.83,84.96,92503.0,78.3265,78.5942,78.2989,78.4188,92503.0
2023-03-15 11:45:00,84.96,85.24,84.91,84.98,122843.0,78.4188,78.6773,78.3727,78.4373,122843.0
2023-03-15 11:50:00,84.98,85.06,84.75,84.8,61010.0,78.4373,78.5111,78.225,78.2712,61010.0
2023-03-15 11:55:00,84.8,84.81,84.64,84.67,47491.0,78.2712,78.2804,78.1235,78.1512,47491.0
2023-03-15 12:00:00,84.65,84.84,84.6,84.63,62015.0,78.1327,78.3081,78.0866,78.1143,62015.0
2023-03-15 12:05:00,84.61,84.64,84.47,84.51,76867.0,78.0958,78.1235,77.9666,78.0035,76867.0
2023-03-15 12:10:00,84.49,84.51,84.37,84.39,64252.0,77.985,78.0035,77.8743,77.8927,64252.0
2023-03-15 12:15:00,84.38,84.49,84.28,84.33,63253.0,77.8835,77.985,77.7912,77.8374,63253.0
2023-03-15 12:20:00,84.33,84.44,84.09,84.14,119654.0,77.8374,77.9389,77.6158,77.662,119654.0
2023-03-15 12:25:00,84.12,84.23,84.06,84.2,79287.0,77.6435,77.7451,77.5881,77.7174,79287.0
2023-03-15 12:30:00,84.18,84.45,84.18,84.33,103982.0,77.6989,77.9481,77.6989,77.8374,103982.0
2023-03-15 12:35:00,84.31,84.31,84.01,84.08,70170.0,77.8189,77.8189,77.542,77.6066,70170.0
2023-03-15 12:40:00,84.08,84.21,83.92,84.17,62191.0,77.6066,77.7266,77.4589,77.6897,62191.0
2023-03-15 12:45:00,84.16,84.22,84.05,84.08,46582.0,77.6804,77.7358,77.5789,77.6066,46582.0
2023-03-15 12:50:00,84.07,84.09,83.86,83.86,45286.0,77.5974,77.6158,77.4035,77.4035,45286.0
2023-03-15 12:55:00,83.89,83.92,83.76,83.88,53466.0,77.4312,77.4589,77.3112,77.422,53466.0
2023-03-15 13:00:00,83.88,83.88,83.68,83.78,43316.0,77.422,77.422,77.2374,77.3297,43316.0
2023-03-15 13:05:00,83.83,84.07,83.83,83.95,53390.0,77.3758,77.5974,77.3758,77.4866,53390.0
2023-03-15 13:10:00,83.99,84.25,83.97,84.13,83626.0,77.5235,77.7635,77.5051,77.6528,83626.0
2023-03-15 13:15:00,84.15,84.26,84.05,84.14,126596.0,77.6712,77.7727,77.5789,77.662,126596.0
2023-03-15 13:20:00,84.14,84.27,84.01,84.2,109229.0,77.662,77.782,77.542,77.7174,109229.0
2023-03-15 13:25:00,84.2,84.37,84.18,84.31,103877.0,77.7174,77.8743,77.6989,77.8189,103877.0
2023-03-15 13:30:00,84.31,84.32,84.07,84.29,88223.0,77.8189,77.8281,77.5974,77.8004,88223.0
2023-03-15 13:35:00,84.29,84.36,84.15,84.21,80241.0,77.8004,77.865,77.6712,77.7266,80241.0
2023-03-15 13:40:00,84.22,84.32,84.09,84.31,124280.0,77.7358,77.8281,77.6158,77.8189,124280.0
2023-03-15 13:45:00,84.3,84.37,84.12,84.18,144384.0,77.8097,77.8743,77.6435,77.6989,144384.0
2023-03-15 13:50:00,84.18,84.6,84.12,84.54,128728.0,77.6989,78.0866,77.6435,78.0312,128728.0
2023-03-15 13:55:00,84.55,84.8,84.46,84.7,139678.0,78.0404,78.2712,77.9573,78.1789,139678.0
2023-03-15 14:00:00,84.71,84.71,84.37,84.42,99239.0,78.1881,78.1881,77.8743,77.9204,99239.0
2023-03-15 14:05:00,84.4,84.46,84.26,84.3,63856.0,77.902,77.9573,77.7727,77.8097,63856.0
2023-03-15 14:10:00,84.31,84.31,83.98,84.06,200462.0,77.8189,77.8189,77.5143,77.5881,200462.0
2023-03-15 14:15:00,84.01,84.19,83.89,84.11,171678.0,77.542,77.7081,77.4312,77.6343,171678.0
2023-03-15 14:20:00,84.12,84.54,84.11,84.45,112942.0,77.6435,78.0312,77.6343,77.9481,112942.0
2023-03-15 14:25:00,84.46,85.3,84.37,85.03,256463.0,77.9573,78.7327,77.8743,78.4835,256463.0
2023-03-15 14:30:00,85.03,85.41,84.84,85.07,439445.0,78.4835,78.8342,78.3081,78.5204,439445.0
2023-03-15 14:35:00,85.09,85.54,85.05,85.27,150726.0,78.5388,78.9542,78.5019,78.705,150726.0
2023-03-15 14:40:00,85.27,85.48,85.2,85.34,103787.0,78.705,78.8988,78.6404,78.7696,103787.0
2023-03-15 14:45:00,85.35,85.43,85.25,85.28,111342.0,78.7788,78.8527,78.6865,78.7142,111342.0
2023-03-15 14:50:00,85.25,85.52,85.14,85.48,92129.0,78.6865,78.9357,78.585,78.8988,92129.0
2023-03-15 14:55:00,85.48,85.68,85.39,85.63,134846.0,78.8988,79.0834,78.8157,79.0373,134846.0
2023-03-15 15:00:00,85.63,85.83,85.47,85.52,131538.0,79.0373,79.2219,78.8896,78.9357,131538.0
2023-03-15 15:05:00,85.53,85.53,85.1,85.12,148446.0,78.945,78.945,78.5481,78.5665,148446.0
2023-03-15 15:10:00,85.12,85.33,85.0,85.04,92065.0,78.5665,78.7604,78.4558,78.4927,92065.0
2023-03-15 15:15:00,85.07,85.21,85.0,85.02,126827.0,78.5204,78.6496,78.4558,78.4742,126827.0
2023-03-15 15:20:00,85.01,85.1,84.86,85.02,119321.0,78.465,78.5481,78.3265,78.4742,119321.0
2023-03-15 15:25:00,85.03,85.39,84.92,85.27,162489.0,78.4835,78.8157,78.3819,78.705,162489.0
2023-03-15 15:30:00,85.27,85.39,85.14,85.17,109867.0,78.705,78.8157,78.585,78.6127,109867.0
2023-03-15 15:35:00,85.17,85.19,85.04,85.13,123423.0,78.6127,78.6311,78.4927,78.5758,123423.0
2023-03-15 15:40:00,85.13,85.14,84.73,85.0,168461.0,78.5758,78.585,78.2066,78.4558,168461.0
2023-03-15 15:45:00,85.0,85.15,84.92,85.06,210867.0,78.4558,78.5942,78.3819,78.5111,210867.0
2023-03-15 15:50:00,85.06,85.09,84.82,84.84,258820.0,78.5111,78.5388,78.2896,78.3081,258820.0
2023-03-15 15:55:00,84.85,85.41,84.85,85.41,792341.0,78.3173,78.8342,78.3173,78.8342,792341.0
2023-03-16 09:30:00,84.55,84.55,83.9,84.3,190308.0,78.0404,78.0404,77.4405,77.8097,190308.0
2023-03-16 09:35:00,84.28,84.41,84.11,84.33,73773.0,77.7912,77.9112,77.6343,77.8374,73773.0
2023-03-16 09:40:00,84.33,84.62,84.32,84.44,103604.0,77.8374,78.105,77.8281,77.9389,103604.0
2023-03-16 09:45:00,84.45,84.5,83.8,83.91,80598.0,77.9481,77.9943,77.3482,77.4497,80598.0
2023-03-16 09:50:00,83.88,84.18,83.85,84.1,71613.0,77.422,77.6989,77.3943,77.6251,71613.0
2023-03-16 09:55:00,84.09,84.48,84.07,84.33,49774.0,77.6158,77.9758,77.5974,77.8374,49774.0
2023-03-16 10:00:00,84.31,84.4,83.8,83.87,56288.0,77.8189,77.902,77.3482,77.4128,56288.0
2023-03-16 10:05:00,83.86,83.86,83.35,83.41,160383.0,77.4035,77.4035,76.9328,76.9882,160383.0
2023-03-16 10:10:00,83.42,83.78,83.41,83.52,78506.0,76.9974,77.3297,76.9882,77.0897,78506.0
2023-03-16 10:15:00,83.54,83.6,83.28,83.56,75372.0,77.1082,77.1636,76.8682,77.1266,75372.0
2023-03-16 10:20:00,83.56,83.8,83.51,83.74,43357.0,77.1266,77.3482,77.0805,77.2928,43357.0
2023-03-16 10:25:00,83.78,84.05,83.78,84.0,103442.0,77.3297,77.5789,77.3297,77.5328,103442.0
2023-03-16 10:30:00,84.04,84.21,83.93,84.09,56052.0,77.5697,77.7266,77.4681,77.6158,56052.0
2023-03-16 10:35:00,84.07,84.57,84.07,84.56,94949.0,77.5974,78.0589,77.5974,78.0496,94949.0
2023-03-16 10:40:00,84.56,84.81,84.48,84.66,67500.0,78.0496,78.2804,77.9758,78.1419,67500.0
2023-03-16 10:45:00,84.67,85.07,84.66,85.04,83413.0,78.1512,78.5204,78.1419,78.4927,83413.0
2023-03-16 10:50:00,85.03,85.84,85.02,85.83,208838.0,78.4835,79.2311,78.4742,79.2219,208838.0
2023-03-16 10:55:00,85.84,86.1,85.5,85.56,2077984.0,79.2311,79.4711,78.9173,78.9727,2077984.0
2023-03-16 11:00:00,85.55,85.69,85.35,85.52,125736.0,78.9634,79.0926,78.7788,78.9357,125736.0
2023-03-16 11:05:00,85.51,86.12,85.46,85.97,123843.0,78.9265,79.4895,78.8804,79.3511,123843.0
2023-03-16 11:10:00,85.97,86.1,85.83,85.94,74678.0,79.3511,79.4711,79.2219,79.3234,74678.0
2023-03-16 11:15:00,85.94,86.18,85.87,86.0,74061.0,79.3234,79.5449,79.2588,79.3788,74061.0
2023-03-16 11:20:00,86.04,86.27,85.96,86.06,75461.0,79.4157,79.628,79.3419,79.4342,75461.0
2023-03-16 11:25:00,86.05,86.26,85.97,86.08,101796.0,79.4249,79.6188,79.3511,79.4526,101796.0
2023-03-16 11:30:00,86.06,86.1,85.85,86.05,87857.0,79.4342,79.4711,79.2403,79.4249,87857.0
2023-03-16 11:35:00,86.06,86.24,86.01,86.21,77414.0,79.4342,79.6003,79.388,79.5726,77414.0
2023-03-16 11:40:00,86.23,86.52,86.21,86.48,60117.0,79.5911,79.8587,79.5726,79.8218,60117.0
2023-03-16 11:45:00,86.48,86.74,86.38,86.73,81480.0,79.8218,80.0618,79.7295,80.0526,81480.0
2023-03-16 11:50:00,86.72,87.21,86.69,87.09,123640.0,80.0433,80.4956,80.0157,80.3849,123640.0
2023-03-16 11:55:00,87.08,87.34,87.02,87.31,117099.0,80.3756,80.6156,80.3202,80.5879,117099.0
2023-03-16 12:00:00,87.31,87.34,87.11,87.34,172654.0,80.5879,80.6156,80.4033,80.6156,172654.0
2023-03-16 12:05:00,87.35,87.73,87.3,87.68,161263.0,80.6248,80.9756,80.5787,80.9294,161263.0
2023-03-16 12:10:00,87.67,87.77,87.28,87.43,122750.0,80.9202,81.0125,80.5602,80.6987,122750.0
2023-03-16 12:15:00,87.42,87.71,87.32,87.65,82352.0,80.6895,80.9571,80.5971,80.9017,82352.0
2023-03-16 12:20:00,87.65,87.84,87.61,87.78,101727.0,80.9017,81.0771,80.8648,81.0217,101727.0
2023-03-16 12:25:00,87.78,88.0,87.74,87.95,124389.0,81.0217,81.2248,80.9848,81.1786,124389.0
2023-03-16 12:30:00,87.97,87.97,87.68,87.7,74939.0,81.1971,81.1971,80.9294,80.9479,74939.0
2023-03-16 12:35:00,87.72,87.72,87.42,87.51,109152.0,80.9664,80.9664,80.6895,80.7725,109152.0
2023-03-16 12:40:00,87.5,87.54,87.24,87.34,127776.0,80.7633,80.8002,80.5233,80.6156,127776.0
2023-03-16 12:45:00,87.34,87.39,87.25,87.33,91063.0,80.6156,80.6618,80.5325,80.6064,91063.0
2023-03-16 12:50:00,87.35,87.72,87.29,87.48,223311.0,80.6248,80.9664,80.5695,80.7448,223311.0
2023-03-16 12:55:00,87.47,87.95,87.47,87.87,77224.0,80.7356,81.1786,80.7356,81.1048,77224.0
2023-03-16 13:00:00,87.9,88.21,87.85,88.21,83242.0,81.1325,81.4186,81.0863,81.4186,83242.0
2023-03-16 13:05:00,88.21,88.28,88.07,88.09,77613.0,81.4186,81.4832,81.2894,81.3079,77613.0
2023-03-16 13:10:00,88.09,88.1,87.93,87.96,118617.0,81.3079,81.3171,81.1602,81.1879,118617.0
2023-03-16 13:15:00,87.95,87.98,87.66,87.68,69316.0,81.1786,81.2063,80.911,80.9294,69316.0
2023-03-16 13:20:00,87.69,87.82,87.5,87.79,64566.0,80.9387,81.0587,80.7633,81.031,64566.0
2023-03-16 13:25:00,87.8,87.83,87.68,87.72,49328.0,81.0402,81.0679,80.9294,80.9664,49328.0
2023-03-16 13:30:00,87.7,87.73,87.53,87.62,37390.0,80.9479,80.9756,80.791,80.8741,37390.0
2023-03-16 13:35:00,87.63,87.63,87.42,87.48,43366.0,80.8833,80.8833,80.6895,80.7448,43366.0
2023-03-16 13:40:00,87.48,87.66,87.45,87.64,56071.0,80.7448,80.911,80.7171,80.8925,56071.0
2023-03-16 13:45:00,87.65,87.66,87.51,87.54,71657.0,80.9017,80.911,80.7725,80.8002,71657.0
2023-03-16 13:50:00,87.52,87.58,87.32,87.53,63655.0,80.7818,80.8371,80.5971,80.791,63655.0
2023-03-16 13:55:00,87.53,87.62,87.4,87.41,74827.0,80.791,80.8741,80.671,80.6802,74827.0
2023-03-16 14:00:00,87.41,87.44,87.16,87.2,83661.0,80.6802,80.7079,80.4495,80.4864,83661.0
2023-03-16 14:05:00,87.21,87.25,87.01,87.23,70172.0,80.4956,80.5325,80.311,80.5141,70172.0
2023-03-16 14:10:00,87.23,87.29,87.03,87.05,60748.0,80.5141,80.5695,80.3295,80.3479,60748.0
2023-03-16 14:15:00,87.03,87.07,86.92,86.95,42457.0,80.3295,80.3664,80.2279,80.2556,42457.0
2023-03-16 14:20:00,86.94,87.09,86.89,86.98,52738.0,80.2464,80.3849,80.2003,80.2833,52738.0
2023-03-16 14:25:00,86.96,87.04,86.9,87.03,60863.0,80.2649,80.3387,80.2095,80.3295,60863.0
2023-03-16 14:30:00,87.03,87.04,86.76,86.8,50713.0,80.3295,80.3387,80.0803,80.1172,50713.0
2023-03-16 14:35:00,86.8,87.01,86.75,86.98,32242.0,80.1172,80.311,80.071,80.2833,32242.0
2023-03-16 14:40:00,86.98,87.07,86.89,87.04,39045.0,80.2833,80.3664,80.2003,80.3387,39045.0
2023-03-16 14:45:00,87.03,87.1,86.87,86.96,56904.0,80.3295,80.3941,80.1818,80.2649,56904.0
2023-03-16 14:50:00,86.97,86.99,86.89,86.97,59858.0,80.2741,80.2926,80.2003,80.2741,59858.0
2023-03-16 14:55:00,86.96,87.14,86.96,87.0,61148.0,80.2649,80.431,80.2649,80.3018,61148.0
2023-03-16 15:00:00,87.0,87.04,86.9,86.98,54533.0,80.3018,80.3387,80.2095,80.2833,54533.0
2023-03-16 15:05:00,86.98,87.02,86.87,86.92,169172.0,80.2833,80.3202,80.1818,80.2279,169172.0
2023-03-16 15:10:00,86.92,87.0,86.86,86.88,76283.0,80.2279,80.3018,80.1726,80.191,76283.0
2023-03-16 15:15:00,86.88,86.92,86.76,86.8,42890.0,80.191,80.2279,80.0803,80.1172,42890.0
2023-03-16 15:20:00,86.81,87.03,86.77,86.98,97258.0,80.1264,80.3295,80.0895,80.2833,97258.0
2023-03-16 15:25:00,86.99,87.15,86.9,87.15,137135.0,80.2926,80.4402,80.2095,80.4402,137135.0
2023-03-16 15:30:00,87.14,87.27,87.08,87.22,77533.0,80.431,80.551,80.3756,80.5048,77533.0
2023-03-16 15:35:00,87.22,87.23,86.98,87.05,57744.0,80.5048,80.5141,80.2833,80.3479,57744.0
2023-03-16 15:40:00,87.05,87.18,87.02,87.02,203678.0,80.3479,80.4679,80.3202,80.3202,203678.0
2023-03-16 15:45:00,87.01,87.1,86.91,87.09,153095.0,80.311,80.3941,80.2187,80.3849,153095.0
2023-03-16 15:50:00,87.09,87.15,86.87,86.92,248449.0,80.3849,80.4402,80.1818,80.2279,248449.0
2023-03-16 15:55:00,86.91,87.0,86.86,86.91,650769.0,80.2187,80.3018,80.1726,80.2187,650769.0
2023-03-17 09:30:00,86.49,86.5,85.64,85.81,1352047.0,79.8311,79.8403,79.0465,79.2034,1352047.0
2023-03-17 09:35:00,85.83,86.06,85.62,85.9,88792.0,79.2219,79.4342,79.028,79.2865,88792.0
2023-03-17 09:40:00,85.89,86.03,85.52,85.56,94827.0,79.2772,79.4065,78.9357,78.9727,94827.0
2023-03-17 09:45:00,85.52,85.52,85.09,85.09,101698.0,78.9357,78.9357,78.5388,78.5388,101698.0
2023-03-17 09:50:00,85.11,85.59,85.1,85.46,67841.0,78.5573,79.0003,78.5481,78.8804,67841.0
2023-03-17 09:55:00,85.46,85.54,85.27,85.38,75991.0,78.8804,78.9542,78.705,78.8065,75991.0
2023-03-17 10:00:00,85.39,85.88,85.39,85.88,86664.0,78.8157,79.268,78.8157,79.268,86664.0
2023-03-17 10:05:00,85.86,85.88,85.23,85.31,112259.0,79.2496,79.268,78.6681,78.7419,112259.0
2023-03-17 10:10:00,85.27,85.27,84.98,85.01,117724.0,78.705,78.705,78.4373,78.465,117724.0
2023-03-17 10:15:00,85.0,85.25,84.78,84.83,690670.0,78.4558,78.6865,78.2527,78.2989,690670.0
2023-03-17 10:20:00,84.82,85.1,84.82,84.97,77671.0,78.2896,78.5481,78.2896,78.4281,77671.0
2023-03-17 10:25:00,84.96,85.18,84.88,85.15,119623.0,78.4188,78.6219,78.345,78.5942,119623.0
2023-03-17 10:30:00,85.11,85.14,84.89,84.9,84545.0,78.5573,78.585,78.3542,78.3635,84545.0
2023-03-17 10:35:00,84.92,84.93,84.73,84.77,116927.0,78.3819,78.3912,78.2066,78.2435,116927.0
2023-03-17 10:40:00,84.78,84.95,84.7,84.7,242494.0,78.2527,78.4096,78.1789,78.1789,242494.0
2023-03-17 10:45:00,84.69,85.06,84.67,85.04,74432.0,78.1696,78.5111,78.1512,78.4927,74432.0
2023-03-17 10:50:00,85.02,85.04,84.8,84.8,120561.0,78.4742,78.4927,78.2712,78.2712,120561.0
2023-03-17 10:55:00,84.81,85.06,84.76,85.01,93207.0,78.2804,78.5111,78.2342,78.465,93207.0
2023-03-17 11:00:00,85.03,85.04,84.66,84.68,77888.0,78.4835,78.4927,78.1419,78.1604,77888.0
2023-03-17 11:05:00,84.66,84.84,84.56,84.83,76876.0,78.1419,78.3081,78.0496,78.2989,76876.0
2023-03-17 11:10:00,84.83,84.87,84.64,84.64,60695.0,78.2989,78.3358,78.1235,78.1235,60695.0
2023-03-17 11:15:00,84.66,84.83,84.63,84.7,75273.0,78.1419,78.2989,78.1143,78.1789,75273.0
2023-03-17 11:20:00,84.69,84.74,84.32,84.32,66376.0,78.1696,78.2158,77.8281,77.8281,66376.0
2023-03-17 11:25:00,84.32,84.39,84.2,84.38,77267.0,77.8281,77.8927,77.7174,77.8835,77267.0
2023-03-17 11:30:00,84.36,84.46,84.29,84.4,106759.0,77.865,77.9573,77.8004,77.902,106759.0
2023-03-17 11:35:00,84.4,84.41,84.12,84.12,63963.0,77.902,77.9112,77.6435,77.6435,63963.0
2023-03-17 11:40:00,84.14,84.19,83.98,84.03,75731.0,77.662,77.7081,77.5143,77.5604,75731.0
2023-03-17 11:45:00,84.04,84.16,83.99,84.13,91076.0,77.5697,77.6804,77.5235,77.6528,91076.0
2023-03-17 11:50:00,84.15,84.25,84.05,84.05,64011.0,77.6712,77.7635,77.5789,77.5789,64011.0
2023-03-17 11:55:00,84.04,84.22,84.01,84.2,58933.0,77.5697,77.7358,77.542,77.7174,58933.0
2023-03-17 12:00:00,84.21,84.36,84.2,84.33,57813.0,77.7266,77.865,77.7174,77.8374,57813.0
2023-03-17 12:05:00,84.31,84.4,84.19,84.37,60625.0,77.8189,77.902,77.7081,77.8743,60625.0
2023-03-17 12:10:00,84.37,84.46,84.26,84.26,74760.0,77.8743,77.9573,77.7727,77.7727,74760.0
2023-03-17 12:15:00,84.27,84.37,84.21,84.31,68661.0,77.782,77.8743,77.7266,77.8189,68661.0
2023-03-17 12:20:00,84.28,84.34,84.14,84.24,71406.0,77.7912,77.8466,77.662,77.7543,71406.0
2023-03-17 12:25:00,84.24,84.4,84.23,84.37,84433.0,77.7543,77.902,77.7451,77.8743,84433.0
2023-03-17 12:30:00,84.38,84.71,84.37,84.52,113936.0,77.8835,78.1881,77.8743,78.0127,113936.0
2023-03-17 12:35:00,84.5,84.53,84.4,84.47,58215.0,77.9943,78.022,77.902,77.9666,58215.0
2023-03-17 12:40:00,84.47,84.63,84.46,84.63,120165.0,77.9666,78.1143,77.9573,78.1143,120165.0
2023-03-17 12:45:00,84.62,84.73,84.53,84.68,73312.0,78.105,78.2066,78.022,78.1604,73312.0
2023-03-17 12:50:00,84.69,84.75,84.48,84.5,54894.0,78.1696,78.225,77.9758,77.9943,54894.0
2023-03-17 12:55:00,84.49,84.72,84.49,84.63,46439.0,77.985,78.1973,77.985,78.1143,46439.0
2023-03-17 13:00:00,84.64,84.64,84.53,84.56,34278.0,78.1235,78.1235,78.022,78.0496,34278.0
2023-03-17 13:05:00,84.58,84.82,84.56,84.81,33688.0,78.0681,78.2896,78.0496,78.2804,33688.0
2023-03-17 13:10:00,84.8,84.87,84.73,84.75,34975.0,78.2712,78.3358,78.2066,78.225,34975.0
2023-03-17 13:15:00,84.76,84.77,84.5,84.62,43644.0,78.2342,78.2435,77.9943,78.105,43644.0
2023-03-17 13:20:00,84.62,84.81,84.57,84.59,38242.0,78.105,78.2804,78.0589,78.0773,38242.0
2023-03-17 13:25:00,84.58,84.62,84.36,84.45,64360.0,78.0681,78.105,77.865,77.9481,64360.0
2023-03-17 13:30:00,84.44,84.62,84.38,84.4,80012.0,77.9389,78.105,77.8835,77.902,80012.0
2023-03-17 13:35:00,84.41,84.43,84.29,84.42,103007.0,77.9112,77.9297,77.8004,77.9204,103007.0
2023-03-17 13:40:00,84.42,84.43,84.19,84.25,49401.0,77.9204,77.9297,77.7081,77.7635,49401.0
2023-03-17 13:45:00,84.24,84.41,84.23,84.3,44480.0,77.7543,77.9112,77.7451,77.8097,44480.0
2023-03-17 13:50:00,84.33,84.37,84.14,84.17,91197.0,77.8374,77.8743,77.662,77.6897,91197.0
2023-03-17 13:55:00,84.18,84.25,84.11,84.2,61875.0,77.6989,77.7635,77.6343,77.7174,61875.0
2023-03-17 14:00:00,84.23,84.28,84.12,84.13,73575.0,77.7451,77.7912,77.6435,77.6528,73575.0
2023-03-17 14:05:00,84.12,84.16,84.0,84.13,71503.0,77.6435,77.6804,77.5328,77.6528,71503.0
2023-03-17 14:10:00,84.13,84.17,83.89,83.91,65752.0,77.6528,77.6897,77.4312,77.4497,65752.0
2023-03-17 14:15:00,83.91,84.06,83.86,83.96,96617.0,77.4497,77.5881,77.4035,77.4958,96617.0
2023-03-17 14:20:00,83.95,84.04,83.81,83.82,48077.0,77.4866,77.5697,77.3574,77.3666,48077.0
2023-03-17 14:25:00,83.83,83.83,83.71,83.73,70883.0,77.3758,77.3758,77.2651,77.2835,70883.0
2023-03-17 14:30:00,83.72,83.97,83.69,83.9,65140.0,77.2743,77.5051,77.2466,77.4405,65140.0
2023-03-17 14:35:00,83.91,83.95,83.77,83.84,31336.0,77.4497,77.4866,77.3205,77.3851,31336.0
2023-03-17 14:40:00,83.83,83.94,83.78,83.92,61213.0,77.3758,77.4774,77.3297,77.4589,61213.0
2023-03-17 14:45:00,83.92,84.0,83.86,83.9,91560.0,77.4589,77.5328,77.4035,77.4405,91560.0
2023-03-17 14:50:00,83.9,84.24,83.86,84.22,148172.0,77.4405,77.7543,77.4035,77.7358,148172.0
2023-03-17 14:55:00,84.23,84.29,84.04,84.06,89913.0,77.7451,77.8004,77.5697,77.5881,89913.0
2023-03-17 15:00:00,84.08,84.18,83.98,84.06,77818.0,77.6066,77.6989,77.5143,77.5881,77818.0
2023-03-17 15:05:00,84.05,84.12,83.98,84.06,79031.0,77.5789,77.6435,77.5143,77.5881,79031.0
2023-03-17 15:10:00,84.05,84.25,84.02,84.22,100747.0,77.5789,77.7635,77.5512,77.7358,100747.0
2023-03-17 15:15:00,84.22,84.44,84.09,84.32,101446.0,77.7358,77.9389,77.6158,77.8281,101446.0
2023-03-17 15:20:00,84.32,84.33,84.15,84.26,115850.0,77.8281,77.8374,77.6712,77.7727,115850.0
2023-03-17 15:25:00,84.25,84.35,84.19,84.3,139294.0,77.7635,77.8558,77.7081,77.8097,139294.0
2023-03-17 15:30:00,84.3,84.3,83.92,84.12,143812.0,77.8097,77.8097,77.4589,77.6435,143812.0
2023-03-17 15:35:00,84.12,84.31,84.02,84.23,252340.0,77.6435,77.8189,77.5512,77.7451,252340.0
2023-03-17 15:40:00,84.23,84.39,84.23,84.36,215194.0,77.7451,77.8927,77.7451,77.865,215194.0
2023-03-17 15:45:00,84.36,84.37,83.97,83.98,387043.0,77.865,77.8743,77.5051,77.5143,387043.0
2023-03-17 15:50:00,83.98,84.17,83.95,84.14,573906.0,77.5143,77.6897,77.4866,77.662,573906.0
2023-03-17 15:55:00,84.14,84.32,84.07,84.22,793844.0,77.662,77.8281,77.5974,77.7358,793844.0
2023-03-20 09:30:00,84.6,85.25,84.37,85.19,326378.0,78.0866,78.6865,77.8743,78.6311,326378.0
2023-03-20 09:35:00,85.19,85.9,85.07,85.65,264632.0,78.6311,79.2865,78.5204,79.0557,264632.0
2023-03-20 09:40:00,85.65,85.69,85.41,85.6,148660.0,79.0557,79.0926,78.8342,79.0096,148660.0
2023-03-20 09:45:00,85.56,85.83,85.22,85.73,110969.0,78.9727,79.2219,78.6588,79.1296,110969.0
2023-03-20 09:50:00,85.73,86.02,85.7,85.89,167399.0,79.1296,79.3972,79.1019,79.2772,167399.0
2023-03-20 09:55:00,85.9,86.01,85.74,85.83,91388.0,79.2865,79.388,79.1388,79.2219,91388.0
2023-03-20 10:00:00,85.82,86.01,85.7,85.82,92455.0,79.2126,79.388,79.1019,79.2126,92455.0
2023-03-20 10:05:00,85.82,85.92,85.62,85.83,64150.0,79.2126,79.3049,79.028,79.2219,64150.0
2023-03-20 10:10:00,85.81,85.97,85.71,85.83,155313.0,79.2034,79.3511,79.1111,79.2219,155313.0
2023-03-20 10:15:00,85.83,85.86,85.33,85.39,74223.0,79.2219,79.2496,78.7604,78.8157,74223.0
2023-03-20 10:20:00,85.39,85.77,85.3,85.75,64634.0,78.8157,79.1665,78.7327,79.148,64634.0
2023-03-20 10:25:00,85.73,85.83,85.68,85.78,77740.0,79.1296,79.2219,79.0834,79.1757,77740.0
2023-03-20 10:30:00,85.76,85.99,85.76,85.9,104921.0,79.1573,79.3695,79.1573,79.2865,104921.0
2023-03-20 10:35:00,85.89,85.99,85.6,85.62,64890.0,79.2772,79.3695,79.0096,79.028,64890.0
2023-03-20 10:40:00,85.61,85.66,85.48,85.51,72893.0,79.0188,79.065,78.8988,78.9265,72893.0
2023-03-20 10:45:00,85.52,85.6,85.43,85.55,74745.0,78.9357,79.0096,78.8527,78.9634,74745.0
2023-03-20 10:50:00,85.55,85.77,85.52,85.59,104463.0,78.9634,79.1665,78.9357,79.0003,104463.0
2023-03-20 10:55:00,85.6,85.75,85.57,85.67,111933.0,79.0096,79.148,78.9819,79.0742,111933.0
2023-03-20 11:00:00,85.67,85.98,85.66,85.97,49672.0,79.0742,79.3603,79.065,79.3511,49672.0
2023-03-20 11:05:00,85.98,86.2,85.97,86.14,137981.0,79.3603,79.5634,79.3511,79.508,137981.0
2023-03-20 11:10:00,86.15,86.31,86.02,86.3,50224.0,79.5172,79.6649,79.3972,79.6557,50224.0
2023-03-20 11:15:00,86.28,86.28,86.03,86.19,69143.0,79.6372,79.6372,79.4065,79.5541,69143.0
2023-03-20 11:20:00,86.22,86.22,86.02,86.13,51387.0,79.5818,79.5818,79.3972,79.4988,51387.0
2023-03-20 11:25:00,86.13,86.25,86.1,86.25,74769.0,79.4988,79.6095,79.4711,79.6095,74769.0
2023-03-20 11:30:00,86.25,86.26,85.99,86.09,46383.0,79.6095,79.6188,79.3695,79.4618,46383.0
2023-03-20 11:35:00,86.1,86.11,85.98,86.01,35592.0,79.4711,79.4803,79.3603,79.388,35592.0
2023-03-20 11:40:00,85.99,86.14,85.98,86.04,46341.0,79.3695,79.508,79.3603,79.4157,46341.0
2023-03-20 11:45:00,86.06,86.12,86.01,86.06,45508.0,79.4342,79.4895,79.388,79.4342,45508.0
2023-03-20 11:50:00,86.06,86.12,85.86,85.86,57775.0,79.4342,79.4895,79.2496,79.2496,57775.0
2023-03-20 11:55:00,85.87,86.0,85.83,85.96,50242.0,79.2588,79.3788,79.2219,79.3419,50242.0
2023-03-20 12:00:00,85.95,85.98,85.8,85.85,42017.0,79.3326,79.3603,79.1942,79.2403,42017.0
2023-03-20 12:05:00,85.86,85.86,85.47,85.47,71138.0,79.2496,79.2496,78.8896,78.8896,71138.0
2023-03-20 12:10:00,85.47,85.53,85.21,85.28,58989.0,78.8896,78.945,78.6496,78.7142,58989.0
2023-03-20 12:15:00,85.29,85.41,85.22,85.29,30247.0,78.7234,78.8342,78.6588,78.7234,30247.0
2023-03-20 12:20:00,85.29,85.35,85.15,85.26,21759.0,78.7234,78.7788,78.5942,78.6958,21759.0
2023-03-20 12:25:00,85.27,85.36,85.14,85.36,41401.0,78.705,78.7881,78.585,78.7881,41401.0
2023-03-20 12:30:00,85.35,85.52,85.35,85.47,35977.0,78.7788,78.9357,78.7788,78.8896,35977.0
2023-03-20 12:35:00,85.46,85.52,85.37,85.5,26157.0,78.8804,78.9357,78.7973,78.9173,26157.0
2023-03-20 12:40:00,85.49,85.56,85.43,85.48,27087.0,78.908,78.9727,78.8527,78.8988,27087.0
2023-03-20 12:45:00,85.48,85.55,85.41,85.53,24517.0,78.8988,78.9634,78.8342,78.945,24517.0
2023-03-20 12:50:00,85.53,85.73,85.52,85.65,35777.0,78.945,79.1296,78.9357,79.0557,35777.0
2023-03-20 12:55:00,85.66,85.79,85.63,85.66,77299.0,79.065,79.1849,79.0373,79.065,77299.0
2023-03-20 13:00:00,85.66,85.88,85.65,85.88,79091.0,79.065,79.268,79.0557,79.268,79091.0
2023-03-20 13:05:00,85.88,86.05,85.87,85.91,66838.0,79.268,79.4249,79.2588,79.2957,66838.0
2023-03-20 13:10:00,85.91,85.97,85.86,85.87,40131.0,79.2957,79.3511,79.2496,79.2588,40131.0
2023-03-20 13:15:00,85.87,85.9,85.75,85.9,81313.0,79.2588,79.2865,79.148,79.2865,81313.0
2023-03-20 13:20:00,85.9,85.91,85.7,85.7,52784.0,79.2865,79.2957,79.1019,79.1019,52784.0
2023-03-20 13:25:00,85.69,85.71,85.54,85.57,35866.0,79.0926,79.1111,78.9542,78.9819,35866.0
2023-03-20 13:30:00,85.58,85.73,85.57,85.63,32292.0,78.9911,79.1296,78.9819,79.0373,32292.0
2023-03-20 13:35:00,85.65,85.68,85.62,85.67,45649.0,79.0557,79.0834,79.028,79.0742,45649.0
2023-03-20 13:40:00,85.67,85.69,85.53,85.6,51642.0,79.0742,79.0926,78.945,79.0096,51642.0
2023-03-20 13:45:00,85.59,85.59,85.46,85.51,27413.0,79.0003,79.0003,78.8804,78.9265,27413.0
2023-03-20 13:50:00,85.51,85.56,85.45,85.45,27548.0,78.9265,78.9727,78.8711,78.8711,27548.0
2023-03-20 13:55:00,85.45,85.53,85.43,85.48,22514.0,78.8711,78.945,78.8527,78.8988,22514.0
2023-03-20 14:00:00,85.49,85.51,85.31,85.34,24985.0,78.908,78.9265,78.7419,78.7696,24985.0
2023-03-20 14:05:00,85.34,85.37,85.22,85.25,43760.0,78.7696,78.7973,78.6588,78.6865,43760.0
2023-03-20 14:10:00,85.24,85.39,85.22,85.32,30279.0,78.6773,78.8157,78.6588,78.7511,30279.0
2023-03-20 14:15:00,85.32,85.38,85.25,85.37,40863.0,78.7511,78.8065,78.6865,78.7973,40863.0
2023-03-20 14:20:00,85.37,85.46,85.32,85.36,27522.0,78.7973,78.8804,78.7511,78.7881,27522.0
2023-03-20 14:25:00,85.36,85.37,85.23,85.27,35583.0,78.7881,78.7973,78.6681,78.705,35583.0
2023-03-20 14:30:00,85.27,85.31,85.1,85.23,37693.0,78.705,78.7419,78.5481,78.6681,37693.0
2023-03-20 14:35:00,85.23,85.25,85.08,85.11,39721.0,78.6681,78.6865,78.5296,78.5573,39721.0
2023-03-20 14:40:00,85.12,85.18,85.05,85.14,33024.0,78.5665,78.6219,78.5019,78.585,33024.0
2023-03-20 14:45:00,85.15,85.28,85.12,85.25,30281.0,78.5942,78.7142,78.5665,78.6865,30281.0
2023-03-20 14:50:00,85.26,85.46,85.25,85.3,124377.0,78.6958,78.8804,78.6865,78.7327,124377.0
2023-03-20 14:55:00,85.31,85.35,85.15,85.23,29993.0,78.7419,78.7788,78.5942,78.6681,29993.0
2023-03-20 15:00:00,85.21,85.24,85.15,85.21,32311.0,78.6496,78.6773,78.5942,78.6496,32311.0
2023-03-20 15:05:00,85.2,85.31,85.16,85.17,58713.0,78.6404,78.7419,78.6035,78.6127,58713.0
2023-03-20 15:10:00,85.17,85.24,85.03,85.06,62560.0,78.6127,78.6773,78.4835,78.5111,62560.0
2023-03-20 15:15:00,85.06,85.17,84.98,85.15,94332.0,78.5111,78.6127,78.4373,78.5942,94332.0
2023-03-20 15:20:00,85.15,85.15,84.94,85.06,74214.0,78.5942,78.5942,78.4004,78.5111,74214.0
2023-03-20 15:25:00,85.07,85.17,85.06,85.14,44645.0,78.5204,78.6127,78.5111,78.585,44645.0
2023-03-20 15:30:00,85.14,85.37,85.13,85.33,71688.0,78.585,78.7973,78.5758,78.7604,71688.0
2023-03-20 15:35:00,85.32,85.38,85.24,85.29,63196.0,78.7511,78.8065,78.6773,78.7234,63196.0
2023-03-20 15:40:00,85.29,85.4,85.26,85.33,78237.0,78.7234,78.825,78.6958,78.7604,78237.0
2023-03-20 15:45:00,85.33,85.5,85.28,85.46,96953.0,78.7604,78.9173,78.7142,78.8804,96953.0
2023-03-20 15:50:00,85.48,85.65,85.45,85.62,192670.0,78.8988,79.0557,78.8711,79.028,192670.0
2023-03-20 15:55:00,85.62,85.66,85.53,85.65,399696.0,79.028,79.065,78.945,79.0557,399696.0
2023-03-21 09:30:00,88.23,88.91,88.08,88.6,312104.0,81.4371,82.0647,81.2986,81.7786,312104.0
2023-03-21 09:35:00,88.67,88.72,88.18,88.46,159051.0,81.8432,81.8894,81.3909,81.6494,159051.0
2023-03-21 09:40:00,88.47,88.55,88.28,88.52,71700.0,81.6586,81.7325,81.4832,81.7048,71700.0
2023-03-21 09:45:00,88.52,88.75,88.39,88.41,148727.0,81.7048,81.9171,81.5848,81.6032,148727.0
2023-03-21 09:50:00,88.44,88.72,88.39,88.57,124372.0,81.6309,81.8894,81.5848,81.7509,124372.0
2023-03-21 09:55:00,88.57,88.74,88.49,88.63,119221.0,81.7509,81.9078,81.6771,81.8063,119221.0
2023-03-21 10:00:00,88.65,88.89,88.55,88.62,147350.0,81.8248,82.0463,81.7325,81.7971,147350.0
2023-03-21 10:05:00,88.61,88.73,88.54,88.68,123134.0,81.7878,81.8986,81.7232,81.8524,123134.0
2023-03-21 10:10:00,88.7,88.85,88.42,88.42,94946.0,81.8709,82.0094,81.6125,81.6125,94946.0
2023-03-21 10:15:00,88.42,88.43,88.08,88.36,78476.0,81.6125,81.6217,81.2986,81.5571,78476.0
2023-03-21 10:20:00,88.35,88.38,88.06,88.06,56419.0,81.5478,81.5755,81.2802,81.2802,56419.0
2023-03-21 10:25:00,88.06,88.23,88.0,88.23,114504.0,81.2802,81.4371,81.2248,81.4371,114504.0
2023-03-21 10:30:00,88.24,88.33,88.0,88.12,87760.0,81.4463,81.5294,81.2248,81.3356,87760.0
2023-03-21 10:35:00,88.15,88.31,88.09,88.28,55116.0,81.3632,81.5109,81.3079,81.4832,55116.0
2023-03-21 10:40:00,88.28,88.51,88.24,88.39,79249.0,81.4832,81.6955,81.4463,81.5848,79249.0
2023-03-21 10:45:00,88.41,88.81,88.35,88.65,69243.0,81.6032,81.9724,81.5478,81.8248,69243.0
2023-03-21 10:50:00,88.64,88.76,88.59,88.69,86257.0,81.8155,81.9263,81.7694,81.8617,86257.0
2023-03-21 10:55:00,88.66,88.73,88.57,88.69,84917.0,81.834,81.8986,81.7509,81.8617,84917.0
2023-03-21 11:00:00,88.69,88.93,88.67,88.7,63333.0,81.8617,82.0832,81.8432,81.8709,63333.0
2023-03-21 11:05:00,88.68,88.84,88.67,88.81,44381.0,81.8524,82.0001,81.8432,81.9724,44381.0
2023-03-21 11:10:00,88.8,88.96,88.78,88.93,42537.0,81.9632,82.1109,81.9447,82.0832,42537.0
2023-03-21 11:15:00,88.94,89.12,88.92,89.1,77649.0,82.0924,82.2586,82.074,82.2401,77649.0
2023-03-21 11:20:00,89.09,89.18,89.04,89.13,92540.0,82.2309,82.3139,82.1847,82.2678,92540.0
2023-03-21 11:25:00,89.12,89.18,88.91,88.93,70057.0,82.2586,82.3139,82.0647,82.0832,70057.0
2023-03-21 11:30:00,88.92,89.17,88.89,89.1,75322.0,82.074,82.3047,82.0463,82.2401,75322.0
2023-03-21 11:35:00,89.1,89.14,88.87,88.88,46121.0,82.2401,82.277,82.0278,82.037,46121.0
2023-03-21 11:40:00,88.88,88.91,88.62,88.66,28439.0,82.037,82.0647,81.7971,81.834,28439.0
2023-03-21 11:45:00,88.62,88.65,88.41,88.59,29502.0,81.7971,81.8248,81.6032,81.7694,29502.0
2023-03-21 11:50:00,88.61,88.76,88.61,88.73,76255.0,81.7878,81.9263,81.7878,81.8986,76255.0
2023-03-21 11:55:00,88.74,88.8,88.67,88.75,29505.0,81.9078,81.9632,81.8432,81.9171,29505.0
2023-03-21 12:00:00,88.74,88.92,88.72,88.9,83913.0,81.9078,82.074,81.8894,82.0555,83913.0
2023-03-21 12:05:00,88.91,89.05,88.9,88.99,91155.0,82.0647,82.194,82.0555,82.1386,91155.0
2023-03-21 12:10:00,89.0,89.02,88.84,88.94,54800.0,82.1478,82.1663,82.0001,82.0924,54800.0
2023-03-21 12:15:00,88.93,89.01,88.83,88.83,26962.0,82.0832,82.157,81.9909,81.9909,26962.0
2023-03-21 12:20:00,88.83,88.96,88.8,88.93,52245.0,81.9909,82.1109,81.9632,82.0832,52245.0
2023-03-21 12:25:00,88.95,89.05,88.93,88.93,40348.0,82.1017,82.194,82.0832,82.0832,40348.0
2023-03-21 12:30:00,88.94,89.01,88.87,88.95,58329.0,82.0924,82.157,82.0278,82.1017,58329.0
2023-03-21 12:35:00,88.95,89.0,88.83,88.83,31407.0,82.1017,82.1478,81.9909,81.9909,31407.0
2023-03-21 12:40:00,88.82,88.86,88.69,88.72,26695.0,81.9817,82.0186,81.8617,81.8894,26695.0
2023-03-21 12:45:00,88.73,88.76,88.64,88.75,36342.0,81.8986,81.9263,81.8155,81.9171,36342.0
2023-03-21 12:50:00,88.75,88.85,88.74,88.8,52422.0,81.9171,82.0094,81.9078,81.9632,52422.0
2023-03-21 12:55:00,88.77,88.9,88.76,88.79,66522.0,81.9355,82.0555,81.9263,81.954,66522.0
2023-03-21 13:00:00,88.8,88.86,88.75,88.85,63212.0,81.9632,82.0186,81.9171,82.0094,63212.0
2023-03-21 13:05:00,88.85,88.93,88.8,88.92,21150.0,82.0094,82.0832,81.9632,82.074,21150.0
2023-03-21 13:10:00,88.92,88.99,88.87,88.87,27087.0,82.074,82.1386,82.0278,82.0278,27087.0
2023-03-21 13:15:00,88.9,88.94,88.85,88.9,31471.0,82.0555,82.0924,82.0094,82.0555,31471.0
2023-03-21 13:20:00,88.9,88.95,88.87,88.91,28598.0,82.0555,82.1017,82.0278,82.0647,28598.0
2023-03-21 13:25:00,88.92,88.98,88.88,88.97,24510.0,82.074,82.1293,82.037,82.1201,24510.0
2023-03-21 13:30:00,88.98,89.0,88.9,88.97,37631.0,82.1293,82.1478,82.0555,82.1201,37631.0
2023-03-21 13:35:00,88.96,89.0,88.83,88.83,35438.0,82.1109,82.1478,81.9909,81.9909,35438.0
2023-03-21 13:40:00,88.83,89.0,88.81,88.98,41795.0,81.9909,82.1478,81.9724,82.1293,41795.0
2023-03-21 13:45:00,88.98,89.0,88.87,88.89,27529.0,82.1293,82.1478,82.0278,82.0463,27529.0
2023-03-21 13:50:00,88.87,88.9,88.83,88.86,31064.0,82.0278,82.0555,81.9909,82.0186,31064.0
2023-03-21 13:55:00,88.85,88.87,88.7,88.75,75481.0,82.0094,82.0278,81.8709,81.9171,75481.0
2023-03-21 14:00:00,88.76,88.79,88.7,88.75,68829.0,81.9263,81.954,81.8709,81.9171,68829.0
2023-03-21 14:05:00,88.76,88.82,88.72,88.75,49373.0,81.9263,81.9817,81.8894,81.9171,49373.0
2023-03-21 14:10:00,88.76,88.85,88.63,88.78,85034.0,81.9263,82.0094,81.8063,81.9447,85034.0
2023-03-21 14:15:00,88.79,88.92,88.78,88.85,44678.0,81.954,82.074,81.9447,82.0094,44678.0
2023-03-21 14:20:00,88.87,88.9,88.81,88.84,19967.0,82.0278,82.0555,81.9724,82.0001,19967.0
2023-03-21 14:25:00,88.83,88.88,88.81,88.84,21880.0,81.9909,82.037,81.9724,82.0001,21880.0
2023-03-21 14:30:00,88.84,88.87,88.74,88.77,25368.0,82.0001,82.0278,81.9078,81.9355,25368.0
2023-03-21 14:35:00,88.76,88.76,88.66,88.67,25230.0,81.9263,81.9263,81.834,81.8432,25230.0
2023-03-21 14:40:00,88.68,88.81,88.67,88.76,31528.0,81.8524,81.9724,81.8432,81.9263,31528.0
2023-03-21 14:45:00,88.75,88.81,88.71,88.73,25742.0,81.9171,81.9724,81.8801,81.8986,25742.0
2023-03-21 14:50:00,88.74,88.74,88.63,88.64,27148.0,81.9078,81.9078,81.8063,81.8155,27148.0
2023-03-21 14:55:00,88.65,88.8,88.59,88.73,51059.0,81.8248,81.9632,81.7694,81.8986,51059.0
2023-03-21 15:00:00,88.71,88.9,88.71,88.9,42348.0,81.8801,82.0555,81.8801,82.0555,42348.0
2023-03-21 15:05:00,88.89,88.89,88.75,88.75,40117.0,82.0463,82.0463,81.9171,81.9171,40117.0
2023-03-21 15:10:00,88.76,88.87,88.74,88.81,37870.0,81.9263,82.0278,81.9078,81.9724,37870.0
2023-03-21 15:15:00,88.82,88.94,88.82,88.89,87495.0,81.9817,82.0924,81.9817,82.0463,87495.0
2023-03-21 15:20:00,88.89,88.93,88.79,88.84,57338.0,82.0463,82.0832,81.954,82.0001,57338.0
2023-03-21 15:25:00,88.85,88.86,88.71,88.82,66410.0,82.0094,82.0186,81.8801,81.9817,66410.0
2023-03-21 15:30:00,88.83,88.91,88.78,88.81,72745.0,81.9909,82.0647,81.9447,81.9724,72745.0
2023-03-21 15:35:00,88.81,88.99,88.81,88.94,133475.0,81.9724,82.1386,81.9724,82.0924,133475.0
2023-03-21 15:40:00,88.95,89.01,88.86,89.0,168559.0,82.1017,82.157,82.0186,82.1478,168559.0
2023-03-21 15:45:00,88.98,89.0,88.88,88.93,114854.0,82.1293,82.1478,82.037,82.0832,114854.0
2023-03-21 15:50:00,88.93,88.93,88.78,88.84,196561.0,82.0832,82.0832,81.9447,82.0001,196561.0
2023-03-21 15:55:00,88.84,88.85,88.7,88.78,409004.0,82.0001,82.0094,81.8709,81.9447,409004.0
2023-03-22 09:30:00,88.75,88.81,88.5,88.78,132617.0,81.9171,81.9724,81.6863,81.9447,132617.0
2023-03-22 09:35:00,88.79,89.15,88.67,89.09,118192.0,81.954,82.2863,81.8432,82.2309,118192.0
2023-03-22 09:40:00,89.12,89.14,89.01,89.06,68741.0,82.2586,82.277,82.157,82.2032,68741.0
2023-03-22 09:45:00,89.06,89.21,88.93,89.12,58566.0,82.2032,82.3416,82.0832,82.2586,58566.0
2023-03-22 09:50:00,89.11,89.24,88.91,89.09,48024.0,82.2493,82.3693,82.0647,82.2309,48024.0
2023-03-22 09:55:00,89.07,89.28,89.03,89.28,74059.0,82.2124,82.4062,82.1755,82.4062,74059.0
2023-03-22 10:00:00,89.29,89.34,89.23,89.28,65412.0,82.4155,82.4616,82.3601,82.4062,65412.0
2023-03-22 10:05:00,89.27,89.46,89.25,89.46,142787.0,82.397,82.5724,82.3786,82.5724,142787.0
2023-03-22 10:10:00,89.43,89.52,89.21,89.27,78587.0,82.5447,82.6278,82.3416,82.397,78587.0
2023-03-22 10:15:00,89.29,89.33,89.22,89.28,53863.0,82.4155,82.4524,82.3509,82.4062,53863.0
2023-03-22 10:20:00,89.28,89.34,89.25,89.28,35993.0,82.4062,82.4616,82.3786,82.4062,35993.0
2023-03-22 10:25:00,89.29,89.46,89.28,89.37,44854.0,82.4155,82.5724,82.4062,82.4893,44854.0
2023-03-22 10:30:00,89.36,89.53,89.27,89.28,82546.0,82.4801,82.637,82.397,82.4062,82546.0
2023-03-22 10:35:00,89.27,89.29,89.17,89.28,28709.0,82.397,82.4155,82.3047,82.4062,28709.0
2023-03-22 10:40:00,89.28,89.44,89.28,89.38,39324.0,82.4062,82.5539,82.4062,82.4985,39324.0
2023-03-22 10:45:00,89.39,89.49,89.34,89.34,83836.0,82.5078,82.6001,82.4616,82.4616,83836.0
2023-03-22 10:50:00,89.35,89.38,89.25,89.34,28064.0,82.4709,82.4985,82.3786,82.4616,28064.0
2023-03-22 10:55:00,89.34,89.41,89.15,89.17,42593.0,82.4616,82.5262,82.2863,82.3047,42593.0
2023-03-22 11:00:00,89.17,89.22,89.05,89.08,37866.0,82.3047,82.3509,82.194,82.2216,37866.0
2023-03-22 11:05:00,89.09,89.1,88.95,88.95,40305.0,82.2309,82.2401,82.1017,82.1017,40305.0
2023-03-22 11:10:00,88.95,89.04,88.81,88.89,84711.0,82.1017,82.1847,81.9724,82.0463,84711.0
2023-03-22 11:15:00,88.91,88.91,88.73,88.78,34648.0,82.0647,82.0647,81.8986,81.9447,34648.0
2023-03-22 11:20:00,88.8,88.84,88.78,88.84,25678.0,81.9632,82.0001,81.9447,82.0001,25678.0
2023-03-22 11:25:00,88.84,88.91,88.78,88.82,48489.0,82.0001,82.0647,81.9447,81.9817,48489.0
2023-03-22 11:30:00,88.83,88.96,88.77,88.91,40271.0,81.9909,82.1109,81.9355,82.0647,40271.0
2023-03-22 11:35:00,88.91,88.92,88.71,88.77,33108.0,82.0647,82.074,81.8801,81.9355,33108.0
2023-03-22 11:40:00,88.77,88.77,88.57,88.58,35144.0,81.9355,81.9355,81.7509,81.7601,35144.0
2023-03-22 11:45:00,88.57,88.74,88.56,88.72,46638.0,81.7509,81.9078,81.7417,81.8894,46638.0
2023-03-22 11:50:00,88.72,88.8,88.69,88.71,27594.0,81.8894,81.9632,81.8617,81.8801,27594.0
2023-03-22 11:55:00,88.72,88.79,88.69,88.72,41788.0,81.8894,81.954,81.8617,81.8894,41788.0
2023-03-22 12:00:00,88.72,88.79,88.7,88.73,87168.0,81.8894,81.954,81.8709,81.8986,87168.0
2023-03-22 12:05:00,88.72,88.79,88.7,88.75,44557.0,81.8894,81.954,81.8709,81.9171,44557.0
2023-03-22 12:10:00,88.76,88.79,88.7,88.71,33976.0,81.9263,81.954,81.8709,81.8801,33976.0
2023-03-22 12:15:00,88.72,88.86,88.68,88.81,32318.0,81.8894,82.0186,81.8524,81.9724,32318.0
2023-03-22 12:20:00,88.83,88.98,88.79,88.96,39255.0,81.9909,82.1293,81.954,82.1109,39255.0
2023-03-22 12:25:00,88.97,89.1,88.93,89.03,51526.0,82.1201,82.2401,82.0832,82.1755,51526.0
2023-03-22 12:30:00,89.03,89.1,88.89,88.91,48260.0,82.1755,82.2401,82.0463,82.0647,48260.0
2023-03-22 12:35:00,88.92,88.97,88.86,88.91,53552.0,82.074,82.1201,82.0186,82.0647,53552.0
2023-03-22 12:40:00,88.92,89.04,88.88,89.03,37129.0,82.074,82.1847,82.037,82.1755,37129.0
2023-03-22 12:45:00,89.03,89.08,88.87,88.88,38965.0,82.1755,82.2216,82.0278,82.037,38965.0
2023-03-22 12:50:00,88.88,88.94,88.81,88.85,27437.0,82.037,82.0924,81.9724,82.0094,27437.0
2023-03-22 12:55:00,88.85,88.87,88.75,88.81,33474.0,82.0094,82.0278,81.9171,81.9724,33474.0
2023-03-22 13:00:00,88.82,88.83,88.7,88.72,24988.0,81.9817,81.9909,81.8709,81.8894,24988.0
2023-03-22 13:05:00,88.72,88.77,88.64,88.7,26684.0,81.8894,81.9355,81.8155,81.8709,26684.0
2023-03-22 13:10:00,88.71,88.78,88.7,88.78,22362.0,81.8801,81.9447,81.8709,81.9447,22362.0
2023-03-22 13:15:00,88.78,88.89,88.75,88.87,25664.0,81.9447,82.0463,81.9171,82.0278,25664.0
2023-03-22 13:20:00,88.86,88.89,88.75,88.76,25152.0,82.0186,82.0463,81.9171,81.9263,25152.0
2023-03-22 13:25:00,88.75,88.8,88.74,88.78,25300.0,81.9171,81.9632,81.9078,81.9447,25300.0
2023-03-22 13:30:00,88.79,88.87,88.78,88.86,19153.0,81.954,82.0278,81.9447,82.0186,19153.0
2023-03-22 13:35:00,88.85,88.9,88.8,88.81,35363.0,82.0094,82.0555,81.9632,81.9724,35363.0
2023-03-22 13:40:00,88.8,88.92,88.76,88.92,22118.0,81.9632,82.074,81.9263,82.074,22118.0
2023-03-22 13:45:00,88.92,88.96,88.89,88.93,29939.0,82.074,82.1109,82.0463,82.0832,29939.0
2023-03-22 13:50:00,88.94,89.01,88.94,88.97,26941.0,82.0924,82.157,82.0924,82.1201,26941.0
2023-03-22 13:55:00,88.97,89.14,88.97,89.09,36941.0,82.1201,82.277,82.1201,82.2309,36941.0
2023-03-22 14:00:00,89.09,89.62,89.07,89.51,83709.0,82.2309,82.7201,82.2124,82.6185,83709.0
2023-03-22 14:05:00,89.53,89.91,89.53,89.71,154742.0,82.637,82.9877,82.637,82.8031,154742.0
2023-03-22 14:10:00,89.71,89.81,89.32,89.34,157183.0,82.8031,82.8954,82.4432,82.4616,157183.0
2023-03-22 14:15:00,89.37,89.63,89.23,89.58,71196.0,82.4893,82.7293,82.3601,82.6832,71196.0
2023-03-22 14:20:00,89.55,89.61,89.41,89.45,42168.0,82.6555,82.7108,82.5262,82.5632,42168.0
2023-03-22 14:25:00,89.44,89.56,89.4,89.48,41748.0,82.5539,82.6647,82.517,82.5908,41748.0
2023-03-22 14:30:00,89.5,89.85,89.35,89.53,70702.0,82.6093,82.9324,82.4709,82.637,70702.0
2023-03-22 14:35:00,89.52,89.53,88.93,89.35,93955.0,82.6278,82.637,82.0832,82.4709,93955.0
2023-03-22 14:40:00,89.35,89.89,89.35,89.72,50608.0,82.4709,82.9693,82.4709,82.8124,50608.0
2023-03-22 14:45:00,89.74,90.08,89.63,89.91,79315.0,82.8308,83.1447,82.7293,82.9877,79315.0
2023-03-22 14:50:00,89.94,90.0,89.54,89.63,64981.0,83.0154,83.0708,82.6462,82.7293,64981.0
2023-03-22 14:55:00,89.63,89.73,89.15,89.24,103165.0,82.7293,82.8216,82.2863,82.3693,103165.0
2023-03-22 15:00:00,89.24,89.39,88.8,88.83,90183.0,82.3693,82.5078,81.9632,81.9909,90183.0
2023-03-22 15:05:00,88.81,88.94,88.55,88.75,57257.0,81.9724,82.0924,81.7325,81.9171,57257.0
2023-03-22 15:10:00,88.77,88.89,88.46,88.76,61508.0,81.9355,82.0463,81.6494,81.9263,61508.0
2023-03-22 15:15:00,88.78,89.02,88.74,88.85,58864.0,81.9447,82.1663,81.9078,82.0094,58864.0
2023-03-22 15:20:00,88.86,89.31,88.81,89.09,61051.0,82.0186,82.4339,81.9724,82.2309,61051.0
2023-03-22 15:25:00,89.12,89.2,88.9,89.06,78563.0,82.2586,82.3324,82.0555,82.2032,78563.0
2023-03-22 15:30:00,89.07,89.11,88.68,88.73,88064.0,82.2124,82.2493,81.8524,81.8986,88064.0
2023-03-22 15:35:00,88.74,88.77,88.37,88.51,134137.0,81.9078,81.9355,81.5663,81.6955,134137.0
2023-03-22 15:40:00,88.53,88.68,88.36,88.37,108299.0,81.714,81.8524,81.5571,81.5663,108299.0
2023-03-22 15:45:00,88.36,88.36,88.0,88.15,132136.0,81.5571,81.5571,81.2248,81.3632,132136.0
2023-03-22 15:50:00,88.14,88.14,87.64,87.65,165852.0,81.354,81.354,80.8925,80.9017,165852.0
2023-03-22 15:55:00,87.65,87.71,87.45,87.55,467467.0,80.9017,80.9571,80.7171,80.8094,467467.0
2023-03-23 09:30:00,87.97,88.44,87.66,88.25,219344.0,81.1971,81.6309,80.911,81.4555,219344.0
2023-03-23 09:35:00,88.28,88.54,88.2,88.34,108137.0,81.4832,81.7232,81.4094,81.5386,108137.0
2023-03-23 09:40:00,88.35,88.59,87.99,88.44,66032.0,81.5478,81.7694,81.2156,81.6309,66032.0
2023-03-23 09:45:00,88.45,88.8,88.45,88.78,79977.0,81.6401,81.9632,81.6401,81.9447,79977.0
2023-03-23 09:50:00,88.78,88.78,88.6,88.61,53060.0,81.9447,81.9447,81.7786,81.7878,53060.0
2023-03-23 09:55:00,88.64,88.67,88.33,88.41,69188.0,81.8155,81.8432,81.5294,81.6032,69188.0
2023-03-23 10:00:00,88.42,88.51,88.05,88.1,47482.0,81.6125,81.6955,81.2709,81.3171,47482.0
2023-03-23 10:05:00,88.05,88.15,87.94,87.99,45519.0,81.2709,81.3632,81.1694,81.2156,45519.0
2023-03-23 10:10:00,87.97,88.29,87.88,87.94,43948.0,81.1971,81.4925,81.114,81.1694,43948.0
2023-03-23 10:15:00,87.95,88.16,87.92,88.07,49979.0,81.1786,81.3725,81.151,81.2894,49979.0
2023-03-23 10:20:00,88.06,88.12,87.95,88.08,38790.0,81.2802,81.3356,81.1786,81.2986,38790.0
2023-03-23 10:25:00,88.07,88.24,88.05,88.1,44380.0,81.2894,81.4463,81.2709,81.3171,44380.0
2023-03-23 10:30:00,88.11,88.18,87.78,87.84,99540.0,81.3263,81.3909,81.0217,81.0771,99540.0
2023-03-23 10:35:00,87.87,88.04,87.83,87.95,34111.0,81.1048,81.2617,81.0679,81.1786,34111.0
2023-03-23 10:40:00,87.94,87.97,87.84,87.87,46296.0,81.1694,81.1971,81.0771,81.1048,46296.0
2023-03-23 10:45:00,87.86,88.09,87.82,87.97,46495.0,81.0956,81.3079,81.0587,81.1971,46495.0
2023-03-23 10:50:00,87.99,88.21,87.95,88.19,65927.0,81.2156,81.4186,81.1786,81.4002,65927.0
2023-03-23 10:55:00,88.19,88.22,88.0,88.16,30168.0,81.4002,81.4279,81.2248,81.3725,30168.0
2023-03-23 11:00:00,88.18,88.38,88.18,88.33,53280.0,81.3909,81.5755,81.3909,81.5294,53280.0
2023-03-23 11:05:00,88.33,88.48,88.31,88.37,40626.0,81.5294,81.6678,81.5109,81.5663,40626.0
2023-03-23 11:10:00,88.36,88.43,88.28,88.29,29960.0,81.5571,81.6217,81.4832,81.4925,29960.0
2023-03-23 11:15:00,88.31,88.37,88.18,88.19,51292.0,81.5109,81.5663,81.3909,81.4002,51292.0
2023-03-23 11:20:00,88.17,88.28,88.16,88.22,27099.0,81.3817,81.4832,81.3725,81.4279,27099.0
2023-03-23 11:25:00,88.24,88.26,87.93,87.93,31236.0,81.4463,81.4648,81.1602,81.1602,31236.0
2023-03-23 11:30:00,87.94,88.07,87.91,87.97,33785.0,81.1694,81.2894,81.1417,81.1971,33785.0
2023-03-23 11:35:00,87.96,88.12,87.92,88.04,31062.0,81.1879,81.3356,81.151,81.2617,31062.0
2023-03-23 11:40:00,88.02,88.12,87.96,88.03,42160.0,81.2433,81.3356,81.1879,81.2525,42160.0
2023-03-23 11:45:00,88.04,88.12,87.92,88.08,74152.0,81.2617,81.3356,81.151,81.2986,74152.0
2023-03-23 11:50:00,88.11,88.24,88.07,88.14,33393.0,81.3263,81.4463,81.2894,81.354,33393.0
2023-03-23 11:55:00,88.12,88.15,88.05,88.12,38570.0,81.3356,81.3632,81.2709,81.3356,38570.0
2023-03-23 12:00:00,88.1,88.12,88.03,88.08,28640.0,81.3171,81.3356,81.2525,81.2986,28640.0
2023-03-23 12:05:00,88.08,88.18,88.04,88.13,31038.0,81.2986,81.3909,81.2617,81.3448,31038.0
2023-03-23 12:10:00,88.12,88.15,87.94,87.94,36939.0,81.3356,81.3632,81.1694,81.1694,36939.0
2023-03-23 12:15:00,87.93,87.97,87.79,87.84,29789.0,81.1602,81.1971,81.031,81.0771,29789.0
2023-03-23 12:20:00,87.86,87.88,87.74,87.78,75756.0,81.0956,81.114,80.9848,81.0217,75756.0
2023-03-23 12:25:00,87.8,87.9,87.65,87.68,22062.0,81.0402,81.1325,80.9017,80.9294,22062.0
2023-03-23 12:30:00,87.69,87.76,87.65,87.68,19986.0,80.9387,81.0033,80.9017,80.9294,19986.0
2023-03-23 12:35:00,87.71,87.72,87.57,87.61,16437.0,80.9571,80.9664,80.8279,80.8648,16437.0
2023-03-23 12:40:00,87.58,87.65,87.48,87.63,30831.0,80.8371,80.9017,80.7448,80.8833,30831.0
2023-03-23 12:45:00,87.58,87.6,87.43,87.53,17764.0,80.8371,80.8556,80.6987,80.791,17764.0
2023-03-23 12:50:00,87.53,87.54,87.39,87.45,17724.0,80.791,80.8002,80.6618,80.7171,17724.0
2023-03-23 12:55:00,87.41,87.43,87.29,87.35,24809.0,80.6802,80.6987,80.5695,80.6248,24809.0
2023-03-23 13:00:00,87.31,87.32,87.17,87.26,35364.0,80.5879,80.5971,80.4587,80.5418,35364.0
2023-03-23 13:05:00,87.27,87.42,87.26,87.3,23515.0,80.551,80.6895,80.5418,80.5787,23515.0
2023-03-23 13:10:00,87.31,87.33,87.06,87.1,45623.0,80.5879,80.6064,80.3572,80.3941,45623.0
2023-03-23 13:15:00,87.11,87.12,87.01,87.06,40041.0,80.4033,80.4125,80.311,80.3572,40041.0
2023-03-23 13:20:00,87.04,87.36,87.04,87.23,44465.0,80.3387,80.6341,80.3387,80.5141,44465.0
2023-03-23 13:25:00,87.23,87.24,86.92,87.13,42738.0,80.5141,80.5233,80.2279,80.4218,42738.0
2023-03-23 13:30:00,87.11,87.3,87.08,87.26,34354.0,80.4033,80.5787,80.3756,80.5418,34354.0
2023-03-23 13:35:00,87.25,87.33,87.2,87.3,41973.0,80.5325,80.6064,80.4864,80.5787,41973.0
2023-03-23 13:40:00,87.3,87.47,87.22,87.43,47566.0,80.5787,80.7356,80.5048,80.6987,47566.0
2023-03-23 13:45:00,87.45,87.5,87.34,87.4,99550.0,80.7171,80.7633,80.6156,80.671,99550.0
2023-03-23 13:50:00,87.41,87.41,87.19,87.19,44483.0,80.6802,80.6802,80.4772,80.4772,44483.0
2023-03-23 13:55:00,87.19,87.39,87.15,87.32,189945.0,80.4772,80.6618,80.4402,80.5971,189945.0
2023-03-23 14:00:00,87.34,87.45,87.33,87.4,97946.0,80.6156,80.7171,80.6064,80.671,97946.0
2023-03-23 14:05:00,87.41,87.56,87.29,87.3,126159.0,80.6802,80.8187,80.5695,80.5787,126159.0
2023-03-23 14:10:00,87.3,87.4,87.27,87.34,39981.0,80.5787,80.671,80.551,80.6156,39981.0
2023-03-23 14:15:00,87.34,87.36,87.16,87.17,36960.0,80.6156,80.6341,80.4495,80.4587,36960.0
2023-03-23 14:20:00,87.18,87.19,86.88,86.89,91530.0,80.4679,80.4772,80.191,80.2003,91530.0
2023-03-23 14:25:00,86.9,86.92,86.57,86.59,35336.0,80.2095,80.2279,79.9049,79.9234,35336.0
2023-03-23 14:30:00,86.6,86.73,86.55,86.6,42307.0,79.9326,80.0526,79.8864,79.9326,42307.0
2023-03-23 14:35:00,86.57,86.7,86.44,86.45,44670.0,79.9049,80.0249,79.7849,79.7941,44670.0
2023-03-23 14:40:00,86.47,86.49,86.09,86.09,46726.0,79.8126,79.8311,79.4618,79.4618,46726.0
2023-03-23 14:45:00,86.11,86.29,85.75,85.89,319839.0,79.4803,79.6465,79.148,79.2772,319839.0
2023-03-23 14:50:00,85.88,85.94,85.64,85.66,94090.0,79.268,79.3234,79.0465,79.065,94090.0
2023-03-23 14:55:00,85.64,85.93,85.53,85.9,116741.0,79.0465,79.3142,78.945,79.2865,116741.0
2023-03-23 15:00:00,85.9,86.69,85.89,86.13,214914.0,79.2865,80.0157,79.2772,79.4988,214914.0
2023-03-23 15:05:00,86.13,86.17,85.71,85.95,105350.0,79.4988,79.5357,79.1111,79.3326,105350.0
2023-03-23 15:10:00,85.94,86.04,85.49,85.67,80467.0,79.3234,79.4157,78.908,79.0742,80467.0
2023-03-23 15:15:00,85.67,85.8,85.4,85.48,81413.0,79.0742,79.1942,78.825,78.8988,81413.0
2023-03-23 15:20:00,85.49,85.66,85.24,85.64,78114.0,78.908,79.065,78.6773,79.0465,78114.0
2023-03-23 15:25:00,85.63,85.68,85.41,85.41,75605.0,79.0373,79.0834,78.8342,78.8342,75605.0
2023-03-23 15:30:00,85.4,85.49,85.28,85.44,117222.0,78.825,78.908,78.7142,78.8619,117222.0
2023-03-23 15:35:00,85.42,85.71,85.42,85.58,133514.0,78.8434,79.1111,78.8434,78.9911,133514.0
2023-03-23 15:40:00,85.57,85.68,85.44,85.66,147083.0,78.9819,79.0834,78.8619,79.065,147083.0
2023-03-23 15:45:00,85.65,85.91,85.64,85.71,196856.0,79.0557,79.2957,79.0465,79.1111,196856.0
2023-03-23 15:50:00,85.72,86.1,85.71,85.83,236204.0,79.1203,79.4711,79.1111,79.2219,236204.0
2023-03-23 15:55:00,85.83,85.93,85.7,85.83,479170.0,79.2219,79.3142,79.1019,79.2219,479170.0
2023-03-24 09:30:00,84.51,84.51,82.8,83.26,337052.0,78.0035,78.0035,76.4251,76.8497,337052.0
2023-03-24 09:35:00,83.26,83.9,83.11,83.3,172864.0,76.8497,77.4405,76.7113,76.8867,172864.0
2023-03-24 09:40:00,83.31,83.31,82.65,82.68,137934.0,76.8959,76.8959,76.2867,76.3144,137934.0
2023-03-24 09:45:00,82.68,82.69,81.72,82.08,273062.0,76.3144,76.3236,75.4283,75.7606,273062.0
2023-03-24 09:50:00,82.08,82.45,82.02,82.4,155362.0,75.7606,76.1021,75.7052,76.0559,155362.0
2023-03-24 09:55:00,82.44,82.72,82.37,82.69,130115.0,76.0929,76.3513,76.0283,76.3236,130115.0
2023-03-24 10:00:00,82.7,82.85,82.23,82.29,195553.0,76.3328,76.4713,75.899,75.9544,195553.0
2023-03-24 10:05:00,82.28,82.4,82.17,82.3,92918.0,75.9452,76.0559,75.8437,75.9636,92918.0
2023-03-24 10:10:00,82.29,82.7,82.09,82.49,87393.0,75.9544,76.3328,75.7698,76.139,87393.0
2023-03-24 10:15:00,82.48,82.54,82.21,82.38,138271.0,76.1298,76.1852,75.8806,76.0375,138271.0
2023-03-24 10:20:00,82.36,82.38,82.03,82.16,78815.0,76.019,76.0375,75.7144,75.8344,78815.0
2023-03-24 10:25:00,82.17,82.66,82.17,82.61,131609.0,75.8437,76.2959,75.8437,76.2498,131609.0
2023-03-24 10:30:00,82.62,82.84,82.51,82.61,119307.0,76.259,76.4621,76.1575,76.2498,119307.0
2023-03-24 10:35:00,82.6,82.67,82.4,82.61,117662.0,76.2405,76.3052,76.0559,76.2498,117662.0
2023-03-24 10:40:00,82.6,82.6,82.25,82.34,72656.0,76.2405,76.2405,75.9175,76.0006,72656.0
2023-03-24 10:45:00,82.35,82.49,82.12,82.23,106328.0,76.0098,76.139,75.7975,75.899,106328.0
2023-03-24 10:50:00,82.23,82.32,82.13,82.18,77567.0,75.899,75.9821,75.8067,75.8529,77567.0
2023-03-24 10:55:00,82.17,82.23,82.01,82.02,117789.0,75.8437,75.899,75.696,75.7052,117789.0
2023-03-24 11:00:00,82.04,82.09,81.83,82.01,127812.0,75.7237,75.7698,75.5298,75.696,127812.0
2023-03-24 11:05:00,82.02,82.18,81.86,81.92,161846.0,75.7052,75.8529,75.5575,75.6129,161846.0
2023-03-24 11:10:00,81.9,82.08,81.86,82.05,201550.0,75.5944,75.7606,75.5575,75.7329,201550.0
2023-03-24 11:15:00,82.05,82.27,82.0,82.05,185180.0,75.7329,75.936,75.6867,75.7329,185180.0
2023-03-24 11:20:00,82.06,82.2,82.0,82.08,153817.0,75.7421,75.8713,75.6867,75.7606,153817.0
2023-03-24 11:25:00,82.12,82.31,82.12,82.14,73212.0,75.7975,75.9729,75.7975,75.816,73212.0
2023-03-24 11:30:00,82.13,82.17,82.01,82.08,52882.0,75.8067,75.8437,75.696,75.7606,52882.0
2023-03-24 11:35:00,82.07,82.34,82.06,82.34,38282.0,75.7514,76.0006,75.7421,76.0006,38282.0
2023-03-24 11:40:00,82.35,82.61,82.33,82.49,49701.0,76.0098,76.2498,75.9913,76.139,49701.0
2023-03-24 11:45:00,82.5,82.91,82.47,82.65,81013.0,76.1482,76.5267,76.1206,76.2867,81013.0
2023-03-24 11:50:00,82.65,82.82,82.61,82.8,60481.0,76.2867,76.4436,76.2498,76.4251,60481.0
2023-03-24 11:55:00,82.79,83.24,82.77,83.06,97298.0,76.4159,76.8313,76.3975,76.6651,97298.0
2023-03-24 12:00:00,83.07,83.46,83.07,83.21,114124.0,76.6744,77.0343,76.6744,76.8036,114124.0
2023-03-24 12:05:00,83.21,83.26,83.01,83.05,99926.0,76.8036,76.8497,76.619,76.6559,99926.0
2023-03-24 12:10:00,83.06,83.2,82.87,82.91,59951.0,76.6651,76.7944,76.4898,76.5267,59951.0
2023-03-24 12:15:00,82.9,82.97,82.79,82.86,51622.0,76.5174,76.5821,76.4159,76.4805,51622.0
2023-03-24 12:20:00,82.89,82.94,82.73,82.88,37425.0,76.5082,76.5544,76.3605,76.499,37425.0
2023-03-24 12:25:00,82.89,82.95,82.75,82.91,44168.0,76.5082,76.5636,76.379,76.5267,44168.0
2023-03-24 12:30:00,82.92,83.03,82.89,82.99,44592.0,76.5359,76.6374,76.5082,76.6005,44592.0
2023-03-24 12:35:00,83.02,83.24,83.0,83.2,62284.0,76.6282,76.8313,76.6098,76.7944,62284.0
2023-03-24 12:40:00,83.2,83.43,83.13,83.39,90455.0,76.7944,77.0066,76.7297,76.9697,90455.0
2023-03-24 12:45:00,83.41,83.59,83.37,83.43,71487.0,76.9882,77.1543,76.9513,77.0066,71487.0
2023-03-24 12:50:00,83.45,83.47,83.17,83.18,39539.0,77.0251,77.0436,76.7667,76.7759,39539.0
2023-03-24 12:55:00,83.17,83.33,83.13,83.13,34103.0,76.7667,76.9143,76.7297,76.7297,34103.0
2023-03-24 13:00:00,83.18,83.25,83.06,83.12,35533.0,76.7759,76.8405,76.6651,76.7205,35533.0
2023-03-24 13:05:00,83.12,83.21,83.01,83.05,29580.0,76.7205,76.8036,76.619,76.6559,29580.0
2023-03-24 13:10:00,83.04,83.07,82.95,83.02,50033.0,76.6467,76.6744,76.5636,76.6282,50033.0
2023-03-24 13:15:00,83.01,83.04,82.83,82.87,35169.0,76.619,76.6467,76.4528,76.4898,35169.0
2023-03-24 13:20:00,82.87,83.06,82.82,83.01,53455.0,76.4898,76.6651,76.4436,76.619,53455.0
2023-03-24 13:25:00,83.02,83.31,83.02,83.12,74552.0,76.6282,76.8959,76.6282,76.7205,74552.0
2023-03-24 13:30:00,83.11,83.35,83.11,83.29,25189.0,76.7113,76.9328,76.7113,76.8774,25189.0
2023-03-24 13:35:00,83.29,83.74,83.28,83.69,78386.0,76.8774,77.2928,76.8682,77.2466,78386.0
2023-03-24 13:40:00,83.71,83.79,83.48,83.49,42164.0,77.2651,77.3389,77.0528,77.062,42164.0
2023-03-24 13:45:00,83.51,83.53,83.41,83.46,21997.0,77.0805,77.0989,76.9882,77.0343,21997.0
2023-03-24 13:50:00,83.45,83.49,83.37,83.43,19990.0,77.0251,77.062,76.9513,77.0066,19990.0
2023-03-24 13:55:00,83.43,83.6,83.42,83.58,34880.0,77.0066,77.1636,76.9974,77.1451,34880.0
2023-03-24 14:00:00,83.58,83.68,83.57,83.66,35852.0,77.1451,77.2374,77.1359,77.2189,35852.0
2023-03-24 14:05:00,83.67,83.68,83.42,83.61,29805.0,77.2282,77.2374,76.9974,77.1728,29805.0
2023-03-24 14:10:00,83.6,83.76,83.6,83.69,53529.0,77.1636,77.3112,77.1636,77.2466,53529.0
2023-03-24 14:15:00,83.7,83.79,83.53,83.59,50610.0,77.2559,77.3389,77.0989,77.1543,50610.0
2023-03-24 14:20:00,83.59,83.68,83.48,83.54,60375.0,77.1543,77.2374,77.0528,77.1082,60375.0
2023-03-24 14:25:00,83.52,83.55,83.47,83.49,29933.0,77.0897,77.1174,77.0436,77.062,29933.0
2023-03-24 14:30:00,83.5,83.81,83.46,83.76,54847.0,77.0713,77.3574,77.0343,77.3112,54847.0
2023-03-24 14:35:00,83.73,83.74,83.6,83.69,39250.0,77.2835,77.2928,77.1636,77.2466,39250.0
2023-03-24 14:40:00,83.69,83.84,83.65,83.79,86560.0,77.2466,77.3851,77.2097,77.3389,86560.0
2023-03-24 14:45:00,83.8,83.86,83.73,83.85,48377.0,77.3482,77.4035,77.2835,77.3943,48377.0
2023-03-24 14:50:00,83.84,83.88,83.67,83.68,42050.0,77.3851,77.422,77.2282,77.2374,42050.0
2023-03-24 14:55:00,83.67,83.78,83.64,83.67,46015.0,77.2282,77.3297,77.2005,77.2282,46015.0
2023-03-24 15:00:00,83.69,83.7,83.53,83.55,51142.0,77.2466,77.2559,77.0989,77.1174,51142.0
2023-03-24 15:05:00,83.54,83.56,83.4,83.45,36745.0,77.1082,77.1266,76.979,77.0251,36745.0
2023-03-24 15:10:00,83.44,83.5,83.38,83.41,42238.0,77.0159,77.0713,76.9605,76.9882,42238.0
2023-03-24 15:15:00,83.42,83.68,83.41,83.62,62466.0,76.9974,77.2374,76.9882,77.182,62466.0
2023-03-24 15:20:00,83.65,83.85,83.63,83.69,71657.0,77.2097,77.3943,77.1912,77.2466,71657.0
2023-03-24 15:25:00,83.68,83.85,83.66,83.81,46298.0,77.2374,77.3943,77.2189,77.3574,46298.0
2023-03-24 15:30:00,83.8,83.85,83.68,83.75,46621.0,77.3482,77.3943,77.2374,77.302,46621.0
2023-03-24 15:35:00,83.75,83.89,83.73,83.79,95517.0,77.302,77.4312,77.2835,77.3389,95517.0
2023-03-24 15:40:00,83.79,83.88,83.74,83.8,109165.0,77.3389,77.422,77.2928,77.3482,109165.0
2023-03-24 15:45:00,83.81,83.85,83.66,83.74,111850.0,77.3574,77.3943,77.2189,77.2928,111850.0
2023-03-24 15:50:00,83.76,83.85,83.71,83.76,171492.0,77.3112,77.3943,77.2651,77.3112,171492.0
2023-03-24 15:55:00,83.76,84.01,83.7,84.0,447329.0,77.3112,77.542,77.2559,77.5328,447329.0
2023-03-27 09:30:00,86.06,86.32,85.71,85.82,361139.0,79.4342,79.6741,79.1111,79.2126,361139.0
2023-03-27 09:35:00,85.83,85.85,84.88,85.14,174455.0,79.2219,79.2403,78.345,78.585,174455.0
2023-03-27 09:40:00,85.14,85.52,85.01,85.25,62419.0,78.585,78.9357,78.465,78.6865,62419.0
2023-03-27 09:45:00,85.24,85.62,85.21,85.6,87336.0,78.6773,79.028,78.6496,79.0096,87336.0
2023-03-27 09:50:00,85.6,85.75,85.24,85.28,61506.0,79.0096,79.148,78.6773,78.7142,61506.0
2023-03-27 09:55:00,85.29,85.53,85.21,85.24,56884.0,78.7234,78.945,78.6496,78.6773,56884.0
2023-03-27 10:00:00,85.23,85.33,85.13,85.16,75413.0,78.6681,78.7604,78.5758,78.6035,75413.0
2023-03-27 10:05:00,85.18,85.18,84.82,84.91,86225.0,78.6219,78.6219,78.2896,78.3727,86225.0
2023-03-27 10:10:00,84.92,85.15,84.92,85.04,47687.0,78.3819,78.5942,78.3819,78.4927,47687.0
2023-03-27 10:15:00,85.05,85.21,84.78,84.87,78254.0,78.5019,78.6496,78.2527,78.3358,78254.0
2023-03-27 10:20:00,84.86,85.12,84.86,84.92,40161.0,78.3265,78.5665,78.3265,78.3819,40161.0
2023-03-27 10:25:00,84.91,84.91,84.63,84.67,66802.0,78.3727,78.3727,78.1143,78.1512,66802.0
2023-03-27 10:30:00,84.67,84.69,84.36,84.48,47341.0,78.1512,78.1696,77.865,77.9758,47341.0
2023-03-27 10:35:00,84.46,84.71,84.43,84.64,40002.0,77.9573,78.1881,77.9297,78.1235,40002.0
2023-03-27 10:40:00,84.65,84.69,84.41,84.42,68950.0,78.1327,78.1696,77.9112,77.9204,68950.0
2023-03-27 10:45:00,84.38,84.72,84.37,84.55,47079.0,77.8835,78.1973,77.8743,78.0404,47079.0
2023-03-27 10:50:00,84.56,84.77,84.54,84.73,57053.0,78.0496,78.2435,78.0312,78.2066,57053.0
2023-03-27 10:55:00,84.71,84.72,84.44,84.46,48473.0,78.1881,78.1973,77.9389,77.9573,48473.0
2023-03-27 11:00:00,84.45,84.78,84.45,84.72,35969.0,77.9481,78.2527,77.9481,78.1973,35969.0
2023-03-27 11:05:00,84.71,84.77,84.61,84.7,30047.0,78.1881,78.2435,78.0958,78.1789,30047.0
2023-03-27 11:10:00,84.7,84.82,84.67,84.82,32607.0,78.1789,78.2896,78.1512,78.2896,32607.0
2023-03-27 11:15:00,84.81,84.82,84.58,84.61,34818.0,78.2804,78.2896,78.0681,78.0958,34818.0
2023-03-27 11:20:00,84.61,84.73,84.57,84.66,27545.0,78.0958,78.2066,78.0589,78.1419,27545.0
2023-03-27 11:25:00,84.68,84.9,84.68,84.88,37528.0,78.1604,78.3635,78.1604,78.345,37528.0
2023-03-27 11:30:00,84.88,84.95,84.77,84.81,37054.0,78.345,78.4096,78.2435,78.2804,37054.0
2023-03-27 11:35:00,84.83,84.95,84.82,84.95,38565.0,78.2989,78.4096,78.2896,78.4096,38565.0
2023-03-27 11:40:00,84.94,84.95,84.73,84.77,23652.0,78.4004,78.4096,78.2066,78.2435,23652.0
2023-03-27 11:45:00,84.75,84.93,84.75,84.91,22297.0,78.225,78.3912,78.225,78.3727,22297.0
2023-03-27 11:50:00,84.91,84.98,84.78,84.82,26599.0,78.3727,78.4373,78.2527,78.2896,26599.0
2023-03-27 11:55:00,84.82,84.95,84.72,84.92,27695.0,78.2896,78.4096,78.1973,78.3819,27695.0
2023-03-27 12:00:00,84.92,85.11,84.88,85.06,32989.0,78.3819,78.5573,78.345,78.5111,32989.0
2023-03-27 12:05:00,85.05,85.07,84.86,84.94,33210.0,78.5019,78.5204,78.3265,78.4004,33210.0
2023-03-27 12:10:00,84.97,85.08,84.92,85.02,18017.0,78.4281,78.5296,78.3819,78.4742,18017.0
2023-03-27 12:15:00,85.03,85.2,85.01,85.16,27983.0,78.4835,78.6404,78.465,78.6035,27983.0
2023-03-27 12:20:00,85.17,85.26,85.15,85.25,33271.0,78.6127,78.6958,78.5942,78.6865,33271.0
2023-03-27 12:25:00,85.27,85.27,85.1,85.15,16767.0,78.705,78.705,78.5481,78.5942,16767.0
2023-03-27 12:30:00,85.17,85.24,85.04,85.04,26509.0,78.6127,78.6773,78.4927,78.4927,26509.0
2023-03-27 12:35:00,85.07,85.19,85.03,85.15,19997.0,78.5204,78.6311,78.4835,78.5942,19997.0
2023-03-27 12:40:00,85.14,85.15,85.08,85.12,15524.0,78.585,78.5942,78.5296,78.5665,15524.0
2023-03-27 12:45:00,85.12,85.22,85.09,85.16,31799.0,78.5665,78.6588,78.5388,78.6035,31799.0
2023-03-27 12:50:00,85.15,85.2,85.12,85.13,12162.0,78.5942,78.6404,78.5665,78.5758,12162.0
2023-03-27 12:55:00,85.14,85.15,85.07,85.13,19769.0,78.585,78.5942,78.5204,78.5758,19769.0
2023-03-27 13:00:00,85.14,85.26,85.05,85.24,19612.0,78.585,78.6958,78.5019,78.6773,19612.0
2023-03-27 13:05:00,85.26,85.28,85.14,85.14,14994.0,78.6958,78.7142,78.585,78.585,14994.0
2023-03-27 13:10:00,85.14,85.17,85.08,85.15,21193.0,78.585,78.6127,78.5296,78.5942,21193.0
2023-03-27 13:15:00,85.14,85.24,85.12,85.23,23968.0,78.585,78.6773,78.5665,78.6681,23968.0
2023-03-27 13:20:00,85.24,85.39,85.19,85.25,16448.0,78.6773,78.8157,78.6311,78.6865,16448.0
2023-03-27 13:25:00,85.24,85.29,85.19,85.22,22183.0,78.6773,78.7234,78.6311,78.6588,22183.0
2023-03-27 13:30:00,85.23,85.3,85.14,85.15,28425.0,78.6681,78.7327,78.585,78.5942,28425.0
2023-03-27 13:35:00,85.15,85.15,85.06,85.09,35041.0,78.5942,78.5942,78.5111,78.5388,35041.0
2023-03-27 13:40:00,85.1,85.17,85.04,85.09,20530.0,78.5481,78.6127,78.4927,78.5388,20530.0
2023-03-27 13:45:00,85.1,85.14,85.02,85.07,22957.0,78.5481,78.585,78.4742,78.5204,22957.0
2023-03-27 13:50:00,85.07,85.07,84.93,84.93,26704.0,78.5204,78.5204,78.3912,78.3912,26704.0
2023-03-27 13:55:00,84.93,84.93,84.78,84.8,271061.0,78.3912,78.3912,78.2527,78.2712,271061.0
2023-03-27 14:00:00,84.79,84.81,84.68,84.68,38477.0,78.2619,78.2804,78.1604,78.1604,38477.0
2023-03-27 14:05:00,84.67,84.74,84.64,84.71,43470.0,78.1512,78.2158,78.1235,78.1881,43470.0
2023-03-27 14:10:00,84.7,84.9,84.7,84.87,38224.0,78.1789,78.3635,78.1789,78.3358,38224.0
2023-03-27 14:15:00,84.87,84.94,84.84,84.88,26831.0,78.3358,78.4004,78.3081,78.345,26831.0
2023-03-27 14:20:00,84.87,84.98,84.87,84.95,48230.0,78.3358,78.4373,78.3358,78.4096,48230.0
2023-03-27 14:25:00,84.94,85.07,84.94,85.05,22542.0,78.4004,78.5204,78.4004,78.5019,22542.0
2023-03-27 14:30:00,85.06,85.19,85.05,85.13,24467.0,78.5111,78.6311,78.5019,78.5758,24467.0
2023-03-27 14:35:00,85.13,85.22,85.11,85.13,32006.0,78.5758,78.6588,78.5573,78.5758,32006.0
2023-03-27 14:40:00,85.13,85.15,85.06,85.06,23091.0,78.5758,78.5942,78.5111,78.5111,23091.0
2023-03-27 14:45:00,85.08,85.19,85.08,85.14,30388.0,78.5296,78.6311,78.5296,78.585,30388.0
2023-03-27 14:50:00,85.14,85.2,85.1,85.1,38080.0,78.585,78.6404,78.5481,78.5481,38080.0
2023-03-27 14:55:00,85.11,85.22,85.09,85.18,31783.0,78.5573,78.6588,78.5388,78.6219,31783.0
2023-03-27 15:00:00,85.17,85.26,85.05,85.12,49871.0,78.6127,78.6958,78.5019,78.5665,49871.0
2023-03-27 15:05:00,85.11,85.11,84.94,84.95,38482.0,78.5573,78.5573,78.4004,78.4096,38482.0
2023-03-27 15:10:00,84.96,85.01,84.94,84.98,34453.0,78.4188,78.465,78.4004,78.4373,34453.0
2023-03-27 15:15:00,84.97,85.0,84.89,84.95,58858.0,78.4281,78.4558,78.3542,78.4096,58858.0
2023-03-27 15:20:00,84.96,84.99,84.86,84.95,50430.0,78.4188,78.4465,78.3265,78.4096,50430.0
2023-03-27 15:25:00,84.95,84.99,84.88,84.94,63050.0,78.4096,78.4465,78.345,78.4004,63050.0
2023-03-27 15:30:00,84.94,84.98,84.82,84.88,61530.0,78.4004,78.4373,78.2896,78.345,61530.0
2023-03-27 15:35:00,84.89,84.93,84.72,84.83,80765.0,78.3542,78.3912,78.1973,78.2989,80765.0
2023-03-27 15:40:00,84.83,84.88,84.77,84.77,62098.0,78.2989,78.345,78.2435,78.2435,62098.0
2023-03-27 15:45:00,84.77,84.77,84.69,84.7,91086.0,78.2435,78.2435,78.1696,78.1789,91086.0
2023-03-27 15:50:00,84.69,84.77,84.58,84.69,133006.0,78.1696,78.2435,78.0681,78.1696,133006.0
2023-03-27 15:55:00,84.7,84.7,84.57,84.69,366354.0,78.1789,78.1789,78.0589,78.1696,366354.0
2023-03-28 09:30:00,84.56,84.8,84.36,84.71,93808.0,78.0496,78.2712,77.865,78.1881,93808.0
2023-03-28 09:35:00,84.72,85.15,84.57,85.09,39515.0,78.1973,78.5942,78.0589,78.5388,39515.0
2023-03-28 09:40:00,85.06,85.17,84.91,84.94,66129.0,78.5111,78.6127,78.3727,78.4004,66129.0
2023-03-28 09:45:00,84.94,85.08,84.77,84.86,25123.0,78.4004,78.5296,78.2435,78.3265,25123.0
2023-03-28 09:50:00,84.87,84.94,84.68,84.89,38699.0,78.3358,78.4004,78.1604,78.3542,38699.0
2023-03-28 09:55:00,84.92,84.95,84.61,84.68,65549.0,78.3819,78.4096,78.0958,78.1604,65549.0
2023-03-28 10:00:00,84.67,84.82,84.51,84.74,37535.0,78.1512,78.2896,78.0035,78.2158,37535.0
2023-03-28 10:05:00,84.75,84.88,84.65,84.82,26624.0,78.225,78.345,78.1327,78.2896,26624.0
2023-03-28 10:10:00,84.82,84.96,84.81,84.89,34791.0,78.2896,78.4188,78.2804,78.3542,34791.0
2023-03-28 10:15:00,84.88,85.0,84.83,84.88,24717.0,78.345,78.4558,78.2989,78.345,24717.0
2023-03-28 10:20:00,84.88,84.97,84.85,84.91,28420.0,78.345,78.4281,78.3173,78.3727,28420.0
2023-03-28 10:25:00,84.89,84.9,84.76,84.82,52579.0,78.3542,78.3635,78.2342,78.2896,52579.0
2023-03-28 10:30:00,84.86,84.87,84.47,84.48,39899.0,78.3265,78.3358,77.9666,77.9758,39899.0
2023-03-28 10:35:00,84.47,84.65,84.47,84.62,19980.0,77.9666,78.1327,77.9666,78.105,19980.0
2023-03-28 10:40:00,84.63,84.71,84.57,84.7,25058.0,78.1143,78.1881,78.0589,78.1789,25058.0
2023-03-28 10:45:00,84.71,84.97,84.71,84.97,31885.0,78.1881,78.4281,78.1881,78.4281,31885.0
2023-03-28 10:50:00,84.97,84.97,84.82,84.84,18385.0,78.4281,78.4281,78.2896,78.3081,18385.0
2023-03-28 10:55:00,84.81,84.84,84.69,84.71,40766.0,78.2804,78.3081,78.1696,78.1881,40766.0
2023-03-28 11:00:00,84.71,84.89,84.67,84.74,22157.0,78.1881,78.3542,78.1512,78.2158,22157.0
2023-03-28 11:05:00,84.76,84.81,84.65,84.68,16588.0,78.2342,78.2804,78.1327,78.1604,16588.0
2023-03-28 11:10:00,84.67,84.7,84.56,84.66,14279.0,78.1512,78.1789,78.0496,78.1419,14279.0
2023-03-28 11:15:00,84.68,84.76,84.64,84.75,21656.0,78.1604,78.2342,78.1235,78.225,21656.0
2023-03-28 11:20:00,84.74,84.78,84.7,84.72,13281.0,78.2158,78.2527,78.1789,78.1973,13281.0
2023-03-28 11:25:00,84.73,84.73,84.63,84.67,17721.0,78.2066,78.2066,78.1143,78.1512,17721.0
2023-03-28 11:30:00,84.67,84.77,84.6,84.63,20360.0,78.1512,78.2435,78.0866,78.1143,20360.0
2023-03-28 11:35:00,84.63,84.83,84.62,84.77,23016.0,78.1143,78.2989,78.105,78.2435,23016.0
2023-03-28 11:40:00,84.77,84.83,84.74,84.78,13481.0,78.2435,78.2989,78.2158,78.2527,13481.0
2023-03-28 11:45:00,84.8,84.85,84.66,84.67,17614.0,78.2712,78.3173,78.1419,78.1512,17614.0
2023-03-28 11:50:00,84.67,84.76,84.67,84.75,23109.0,78.1512,78.2342,78.1512,78.225,23109.0
2023-03-28 11:55:00,84.76,84.8,84.7,84.75,43818.0,78.2342,78.2712,78.1789,78.225,43818.0
2023-03-28 12:00:00,84.76,84.76,84.59,84.6,49888.0,78.2342,78.2342,78.0773,78.0866,49888.0
2023-03-28 12:05:00,84.59,84.63,84.53,84.56,30588.0,78.0773,78.1143,78.022,78.0496,30588.0
2023-03-28 12:10:00,84.56,84.67,84.52,84.67,32700.0,78.0496,78.1512,78.0127,78.1512,32700.0
2023-03-28 12:15:00,84.7,84.73,84.5,84.52,42396.0,78.1789,78.2066,77.9943,78.0127,42396.0
2023-03-28 12:20:00,84.53,84.6,84.48,84.48,43498.0,78.022,78.0866,77.9758,77.9758,43498.0
2023-03-28 12:25:00,84.48,84.55,84.45,84.46,25515.0,77.9758,78.0404,77.9481,77.9573,25515.0
2023-03-28 12:30:00,84.46,84.46,84.35,84.38,37429.0,77.9573,77.9573,77.8558,77.8835,37429.0
2023-03-28 12:35:00,84.38,84.39,84.29,84.36,63507.0,77.8835,77.8927,77.8004,77.865,63507.0
2023-03-28 12:40:00,84.36,84.47,84.28,84.4,95485.0,77.865,77.9666,77.7912,77.902,95485.0
2023-03-28 12:45:00,84.4,84.56,84.38,84.51,48532.0,77.902,78.0496,77.8835,78.0035,48532.0
2023-03-28 12:50:00,84.49,84.5,84.37,84.44,19460.0,77.985,77.9943,77.8743,77.9389,19460.0
2023-03-28 12:55:00,84.45,84.45,84.35,84.42,17361.0,77.9481,77.9481,77.8558,77.9204,17361.0
2023-03-28 13:00:00,84.42,84.43,84.26,84.29,20370.0,77.9204,77.9297,77.7727,77.8004,20370.0
2023-03-28 13:05:00,84.28,84.38,84.24,84.26,24296.0,77.7912,77.8835,77.7543,77.7727,24296.0
2023-03-28 13:10:00,84.27,84.32,84.23,84.29,14671.0,77.782,77.8281,77.7451,77.8004,14671.0
2023-03-28 13:15:00,84.28,84.28,84.17,84.23,25616.0,77.7912,77.7912,77.6897,77.7451,25616.0
2023-03-28 13:20:00,84.22,84.22,84.14,84.15,16043.0,77.7358,77.7358,77.662,77.6712,16043.0
2023-03-28 13:25:00,84.16,84.2,84.11,84.17,25930.0,77.6804,77.7174,77.6343,77.6897,25930.0
2023-03-28 13:30:00,84.17,84.19,84.05,84.07,24188.0,77.6897,77.7081,77.5789,77.5974,24188.0
2023-03-28 13:35:00,84.06,84.09,83.98,84.04,66773.0,77.5881,77.6158,77.5143,77.5697,66773.0
2023-03-28 13:40:00,84.04,84.09,84.0,84.08,34606.0,77.5697,77.6158,77.5328,77.6066,34606.0
2023-03-28 13:45:00,84.06,84.11,83.98,84.09,30771.0,77.5881,77.6343,77.5143,77.6158,30771.0
2023-03-28 13:50:00,84.1,84.11,83.99,84.0,37809.0,77.6251,77.6343,77.5235,77.5328,37809.0
2023-03-28 13:55:00,84.0,84.08,83.93,84.06,56035.0,77.5328,77.6066,77.4681,77.5881,56035.0
2023-03-28 14:00:00,84.05,84.16,84.04,84.06,24291.0,77.5789,77.6804,77.5697,77.5881,24291.0
2023-03-28 14:05:00,84.08,84.23,84.04,84.19,42462.0,77.6066,77.7451,77.5697,77.7081,42462.0
2023-03-28 14:10:00,84.19,84.2,84.14,84.18,24135.0,77.7081,77.7174,77.662,77.6989,24135.0
2023-03-28 14:15:00,84.18,84.37,84.17,84.31,20334.0,77.6989,77.8743,77.6897,77.8189,20334.0
2023-03-28 14:20:00,84.33,84.37,84.23,84.23,20661.0,77.8374,77.8743,77.7451,77.7451,20661.0
2023-03-28 14:25:00,84.25,84.31,84.22,84.27,15395.0,77.7635,77.8189,77.7358,77.782,15395.0
2023-03-28 14:30:00,84.26,84.33,84.26,84.29,26060.0,77.7727,77.8374,77.7727,77.8004,26060.0
2023-03-28 14:35:00,84.29,84.41,84.29,84.4,27535.0,77.8004,77.9112,77.8004,77.902,27535.0
2023-03-28 14:40:00,84.39,84.45,84.36,84.45,16737.0,77.8927,77.9481,77.865,77.9481,16737.0
2023-03-28 14:45:00,84.45,84.57,84.44,84.47,25923.0,77.9481,78.0589,77.9389,77.9666,25923.0
2023-03-28 14:50:00,84.47,84.54,84.47,84.52,17172.0,77.9666,78.0312,77.9666,78.0127,17172.0
2023-03-28 14:55:00,84.52,84.59,84.51,84.59,23916.0,78.0127,78.0773,78.0035,78.0773,23916.0
2023-03-28 15:00:00,84.59,84.69,84.55,84.6,45407.0,78.0773,78.1696,78.0404,78.0866,45407.0
2023-03-28 15:05:00,84.6,84.7,84.57,84.68,41848.0,78.0866,78.1789,78.0589,78.1604,41848.0
2023-03-28 15:10:00,84.68,84.7,84.47,84.51,38421.0,78.1604,78.1789,77.9666,78.0035,38421.0
2023-03-28 15:15:00,84.51,84.54,84.43,84.45,37666.0,78.0035,78.0312,77.9297,77.9481,37666.0
2023-03-28 15:20:00,84.45,84.46,84.33,84.37,42094.0,77.9481,77.9573,77.8374,77.8743,42094.0
2023-03-28 15:25:00,84.38,84.43,84.28,84.3,48560.0,77.8835,77.9297,77.7912,77.8097,48560.0
2023-03-28 15:30:00,84.29,84.41,84.26,84.41,44797.0,77.8004,77.9112,77.7727,77.9112,44797.0
2023-03-28 15:35:00,84.42,84.48,84.36,84.42,89559.0,77.9204,77.9758,77.865,77.9204,89559.0
2023-03-28 15:40:00,84.43,84.52,84.43,84.51,59644.0,77.9297,78.0127,77.9297,78.0035,59644.0
2023-03-28 15:45:00,84.5,84.59,84.44,84.59,110131.0,77.9943,78.0773,77.9389,78.0773,110131.0
2023-03-28 15:50:00,84.6,84.83,84.58,84.8,165633.0,78.0866,78.2989,78.0681,78.2712,165633.0
2023-03-28 15:55:00,84.8,84.91,84.72,84.87,307357.0,78.2712,78.3727,78.1973,78.3358,307357.0
2023-03-29 09:30:00,85.93,86.08,85.35,85.37,139736.0,79.3142,79.4526,78.7788,78.7973,139736.0
2023-03-29 09:35:00,85.4,85.64,85.39,85.58,37355.0,78.825,79.0465,78.8157,78.9911,37355.0
2023-03-29 09:40:00,85.58,85.87,85.51,85.73,54364.0,78.9911,79.2588,78.9265,79.1296,54364.0
2023-03-29 09:45:00,85.71,85.75,85.55,85.58,54564.0,79.1111,79.148,78.9634,78.9911,54564.0
2023-03-29 09:50:00,85.57,85.9,85.56,85.74,55800.0,78.9819,79.2865,78.9727,79.1388,55800.0
2023-03-29 09:55:00,85.72,85.95,85.66,85.95,28485.0,79.1203,79.3326,79.065,79.3326,28485.0
2023-03-29 10:00:00,85.98,86.21,85.94,86.21,70474.0,79.3603,79.5726,79.3234,79.5726,70474.0
2023-03-29 10:05:00,86.22,86.24,86.0,86.09,30544.0,79.5818,79.6003,79.3788,79.4618,30544.0
2023-03-29 10:10:00,86.08,86.08,85.93,86.0,37633.0,79.4526,79.4526,79.3142,79.3788,37633.0
2023-03-29 10:15:00,85.95,86.16,85.94,86.1,157799.0,79.3326,79.5265,79.3234,79.4711,157799.0
2023-03-29 10:20:00,86.09,86.17,86.06,86.08,31551.0,79.4618,79.5357,79.4342,79.4526,31551.0
2023-03-29 10:25:00,86.06,86.14,85.98,86.12,55187.0,79.4342,79.508,79.3603,79.4895,55187.0
2023-03-29 10:30:00,86.12,86.14,85.94,85.94,18175.0,79.4895,79.508,79.3234,79.3234,18175.0
2023-03-29 10:35:00,85.93,86.01,85.78,85.78,61915.0,79.3142,79.388,79.1757,79.1757,61915.0
2023-03-29 10:40:00,85.77,85.77,85.66,85.7,12670.0,79.1665,79.1665,79.065,79.1019,12670.0
2023-03-29 10:45:00,85.69,85.73,85.63,85.7,21214.0,79.0926,79.1296,79.0373,79.1019,21214.0
2023-03-29 10:50:00,85.7,85.84,85.7,85.73,18764.0,79.1019,79.2311,79.1019,79.1296,18764.0
2023-03-29 10:55:00,85.73,85.86,85.67,85.68,24343.0,79.1296,79.2496,79.0742,79.0834,24343.0
2023-03-29 11:00:00,85.67,85.79,85.63,85.78,13984.0,79.0742,79.1849,79.0373,79.1757,13984.0
2023-03-29 11:05:00,85.79,85.85,85.72,85.83,16349.0,79.1849,79.2403,79.1203,79.2219,16349.0
2023-03-29 11:10:00,85.83,85.87,85.74,85.81,22986.0,79.2219,79.2588,79.1388,79.2034,22986.0
2023-03-29 11:15:00,85.83,85.89,85.72,85.74,23709.0,79.2219,79.2772,79.1203,79.1388,23709.0
2023-03-29 11:20:00,85.74,85.83,85.72,85.8,16871.0,79.1388,79.2219,79.1203,79.1942,16871.0
2023-03-29 11:25:00,85.78,85.78,85.69,85.78,24035.0,79.1757,79.1757,79.0926,79.1757,24035.0
2023-03-29 11:30:00,85.79,85.92,85.75,85.85,23928.0,79.1849,79.3049,79.148,79.2403,23928.0
2023-03-29 11:35:00,85.85,85.98,85.83,85.88,23528.0,79.2403,79.3603,79.2219,79.268,23528.0
2023-03-29 11:40:00,85.87,85.92,85.84,85.91,13286.0,79.2588,79.3049,79.2311,79.2957,13286.0
2023-03-29 11:45:00,85.91,86.06,85.91,86.04,34032.0,79.2957,79.4342,79.2957,79.4157,34032.0
2023-03-29 11:50:00,86.03,86.11,85.95,86.11,8764.0,79.4065,79.4803,79.3326,79.4803,8764.0
2023-03-29 11:55:00,86.12,86.24,86.12,86.2,40843.0,79.4895,79.6003,79.4895,79.5634,40843.0
2023-03-29 12:00:00,86.2,86.23,86.08,86.08,57283.0,79.5634,79.5911,79.4526,79.4526,57283.0
2023-03-29 12:05:00,86.07,86.13,86.0,86.1,19753.0,79.4434,79.4988,79.3788,79.4711,19753.0
2023-03-29 12:10:00,86.11,86.14,86.05,86.1,30371.0,79.4803,79.508,79.4249,79.4711,30371.0
2023-03-29 12:15:00,86.09,86.14,86.04,86.09,47777.0,79.4618,79.508,79.4157,79.4618,47777.0
2023-03-29 12:20:00,86.09,86.13,86.05,86.06,26458.0,79.4618,79.4988,79.4249,79.4342,26458.0
2023-03-29 12:25:00,86.06,86.14,86.05,86.06,21655.0,79.4342,79.508,79.4249,79.4342,21655.0
2023-03-29 12:30:00,86.06,86.22,86.06,86.1,79448.0,79.4342,79.5818,79.4342,79.4711,79448.0
2023-03-29 12:35:00,86.08,86.14,85.98,86.1,28456.0,79.4526,79.508,79.3603,79.4711,28456.0
2023-03-29 12:40:00,86.1,86.1,85.98,86.0,20443.0,79.4711,79.4711,79.3603,79.3788,20443.0
2023-03-29 12:45:00,86.0,86.02,85.95,85.99,22383.0,79.3788,79.3972,79.3326,79.3695,22383.0
2023-03-29 12:50:00,86.0,86.04,85.95,85.96,19134.0,79.3788,79.4157,79.3326,79.3419,19134.0
2023-03-29 12:55:00,85.97,86.0,85.87,85.91,43044.0,79.3511,79.3788,79.2588,79.2957,43044.0
2023-03-29 13:00:00,85.91,85.95,85.88,85.93,21216.0,79.2957,79.3326,79.268,79.3142,21216.0
2023-03-29 13:05:00,85.93,85.99,85.92,85.93,22484.0,79.3142,79.3695,79.3049,79.3142,22484.0
2023-03-29 13:10:00,85.93,85.98,85.85,85.9,20995.0,79.3142,79.3603,79.2403,79.2865,20995.0
2023-03-29 13:15:00,85.9,85.91,85.82,85.84,29802.0,79.2865,79.2957,79.2126,79.2311,29802.0
2023-03-29 13:20:00,85.83,85.88,85.82,85.84,15663.0,79.2219,79.268,79.2126,79.2311,15663.0
2023-03-29 13:25:00,85.86,85.92,85.85,85.9,15662.0,79.2496,79.3049,79.2403,79.2865,15662.0
2023-03-29 13:30:00,85.9,85.9,85.81,85.82,25582.0,79.2865,79.2865,79.2034,79.2126,25582.0
2023-03-29 13:35:00,85.82,85.82,85.62,85.65,39765.0,79.2126,79.2126,79.028,79.0557,39765.0
2023-03-29 13:40:00,85.66,85.72,85.64,85.69,18823.0,79.065,79.1203,79.0465,79.0926,18823.0
2023-03-29 13:45:00,85.69,85.79,85.69,85.79,22149.0,79.0926,79.1849,79.0926,79.1849,22149.0
2023-03-29 13:50:00,85.79,85.86,85.77,85.84,15920.0,79.1849,79.2496,79.1665,79.2311,15920.0
2023-03-29 13:55:00,85.85,85.86,85.77,85.79,18364.0,79.2403,79.2496,79.1665,79.1849,18364.0
2023-03-29 14:00:00,85.8,85.86,85.74,85.84,16349.0,79.1942,79.2496,79.1388,79.2311,16349.0
2023-03-29 14:05:00,85.84,85.89,85.8,85.89,20316.0,79.2311,79.2772,79.1942,79.2772,20316.0
2023-03-29 14:10:00,85.89,85.92,85.87,85.87,18946.0,79.2772,79.3049,79.2588,79.2588,18946.0
2023-03-29 14:15:00,85.87,85.88,85.7,85.7,34822.0,79.2588,79.268,79.1019,79.1019,34822.0
2023-03-29 14:20:00,85.71,85.8,85.66,85.77,18179.0,79.1111,79.1942,79.065,79.1665,18179.0
2023-03-29 14:25:00,85.76,85.81,85.73,85.79,28070.0,79.1573,79.2034,79.1296,79.1849,28070.0
2023-03-29 14:30:00,85.79,85.79,85.73,85.75,22217.0,79.1849,79.1849,79.1296,79.148,22217.0
2023-03-29 14:35:00,85.74,85.88,85.73,85.85,17884.0,79.1388,79.268,79.1296,79.2403,17884.0
2023-03-29 14:40:00,85.86,85.91,85.85,85.89,23150.0,79.2496,79.2957,79.2403,79.2772,23150.0
2023-03-29 14:45:00,85.9,85.99,85.82,85.96,31613.0,79.2865,79.3695,79.2126,79.3419,31613.0
2023-03-29 14:50:00,85.97,86.05,85.85,86.04,38164.0,79.3511,79.4249,79.2403,79.4157,38164.0
2023-03-29 14:55:00,86.05,86.14,86.03,86.12,14262.0,79.4249,79.508,79.4065,79.4895,14262.0
2023-03-29 15:00:00,86.12,86.15,85.65,85.93,111724.0,79.4895,79.5172,79.0557,79.3142,111724.0
2023-03-29 15:05:00,85.94,86.02,85.84,86.02,27977.0,79.3234,79.3972,79.2311,79.3972,27977.0
2023-03-29 15:10:00,86.02,86.09,85.96,86.06,23312.0,79.3972,79.4618,79.3419,79.4342,23312.0
2023-03-29 15:15:00,86.05,86.26,86.05,86.21,58010.0,79.4249,79.6188,79.4249,79.5726,58010.0
2023-03-29 15:20:00,86.21,86.31,86.19,86.2,49055.0,79.5726,79.6649,79.5541,79.5634,49055.0
2023-03-29 15:25:00,86.21,86.24,86.16,86.23,49018.0,79.5726,79.6003,79.5265,79.5911,49018.0
2023-03-29 15:30:00,86.23,86.23,86.13,86.19,70793.0,79.5911,79.5911,79.4988,79.5541,70793.0
2023-03-29 15:35:00,86.19,86.19,86.07,86.09,40293.0,79.5541,79.5541,79.4434,79.4618,40293.0
2023-03-29 15:40:00,86.09,86.23,86.04,86.2,59233.0,79.4618,79.5911,79.4157,79.5634,59233.0
2023-03-29 15:45:00,86.2,86.31,86.15,86.29,69086.0,79.5634,79.6649,79.5172,79.6465,69086.0
2023-03-29 15:50:00,86.27,86.29,86.18,86.23,119412.0,79.628,79.6465,79.5449,79.5911,119412.0
2023-03-29 15:55:00,86.23,86.35,86.21,86.24,319835.0,79.5911,79.7018,79.5726,79.6003,319835.0
2023-03-30 09:30:00,87.26,87.61,87.2,87.38,138735.0,80.5418,80.8648,80.4864,80.6525,138735.0
2023-03-30 09:35:00,87.38,87.42,87.26,87.39,49298.0,80.6525,80.6895,80.5418,80.6618,49298.0
2023-03-30 09:40:00,87.4,87.61,87.3,87.49,44424.0,80.671,80.8648,80.5787,80.7541,44424.0
2023-03-30 09:45:00,87.49,87.49,87.13,87.14,104042.0,80.7541,80.7541,80.4218,80.431,104042.0
2023-03-30 09:50:00,87.12,87.14,86.82,86.88,39885.0,80.4125,80.431,80.1356,80.191,39885.0
2023-03-30 09:55:00,86.89,86.9,86.66,86.76,71186.0,80.2003,80.2095,79.988,80.0803,71186.0
2023-03-30 10:00:00,86.77,86.86,86.59,86.59,59461.0,80.0895,80.1726,79.9234,79.9234,59461.0
2023-03-30 10:05:00,86.55,86.65,86.44,86.55,47930.0,79.8864,79.9787,79.7849,79.8864,47930.0
2023-03-30 10:10:00,86.56,86.58,86.29,86.38,60111.0,79.8957,79.9141,79.6465,79.7295,60111.0
2023-03-30 10:15:00,86.35,86.53,86.32,86.5,36430.0,79.7018,79.868,79.6741,79.8403,36430.0
2023-03-30 10:20:00,86.49,86.49,86.37,86.47,26020.0,79.8311,79.8311,79.7203,79.8126,26020.0
2023-03-30 10:25:00,86.45,86.57,86.35,86.57,37278.0,79.7941,79.9049,79.7018,79.9049,37278.0
2023-03-30 10:30:00,86.56,86.68,86.46,86.49,30836.0,79.8957,80.0064,79.8034,79.8311,30836.0
2023-03-30 10:35:00,86.5,86.65,86.36,86.65,29747.0,79.8403,79.9787,79.7111,79.9787,29747.0
2023-03-30 10:40:00,86.68,86.69,86.6,86.69,14617.0,80.0064,80.0157,79.9326,80.0157,14617.0
2023-03-30 10:45:00,86.68,86.71,86.58,86.61,12374.0,80.0064,80.0341,79.9141,79.9418,12374.0
2023-03-30 10:50:00,86.61,86.69,86.56,86.57,24165.0,79.9418,80.0157,79.8957,79.9049,24165.0
2023-03-30 10:55:00,86.54,86.58,86.34,86.36,19910.0,79.8772,79.9141,79.6926,79.7111,19910.0
2023-03-30 11:00:00,86.38,86.38,86.24,86.32,24220.0,79.7295,79.7295,79.6003,79.6741,24220.0
2023-03-30 11:05:00,86.32,86.32,86.12,86.12,23507.0,79.6741,79.6741,79.4895,79.4895,23507.0
2023-03-30 11:10:00,86.13,86.27,86.0,86.07,32479.0,79.4988,79.628,79.3788,79.4434,32479.0
2023-03-30 11:15:00,86.05,86.21,86.02,86.17,25218.0,79.4249,79.5726,79.3972,79.5357,25218.0
2023-03-30 11:20:00,86.2,86.27,86.17,86.27,19136.0,79.5634,79.628,79.5357,79.628,19136.0
2023-03-30 11:25:00,86.26,86.32,86.22,86.3,27374.0,79.6188,79.6741,79.5818,79.6557,27374.0
2023-03-30 11:30:00,86.3,86.3,86.21,86.22,19747.0,79.6557,79.6557,79.5726,79.5818,19747.0
2023-03-30 11:35:00,86.23,86.28,86.16,86.2,17811.0,79.5911,79.6372,79.5265,79.5634,17811.0
2023-03-30 11:40:00,86.19,86.29,86.19,86.26,17158.0,79.5541,79.6465,79.5541,79.6188,17158.0
2023-03-30 11:45:00,86.23,86.24,85.95,85.95,31338.0,79.5911,79.6003,79.3326,79.3326,31338.0
2023-03-30 11:50:00,85.97,86.03,85.96,86.03,22526.0,79.3511,79.4065,79.3419,79.4065,22526.0
2023-03-30 11:55:00,86.03,86.13,86.02,86.06,19813.0,79.4065,79.4988,79.3972,79.4342,19813.0
2023-03-30 12:00:00,86.05,86.11,85.97,86.1,39918.0,79.4249,79.4803,79.3511,79.4711,39918.0
2023-03-30 12:05:00,86.07,86.11,86.01,86.03,40011.0,79.4434,79.4803,79.388,79.4065,40011.0
2023-03-30 12:10:00,86.03,86.04,85.87,85.89,19610.0,79.4065,79.4157,79.2588,79.2772,19610.0
2023-03-30 12:15:00,85.89,85.92,85.77,85.92,52398.0,79.2772,79.3049,79.1665,79.3049,52398.0
2023-03-30 12:20:00,85.92,85.97,85.89,85.9,16634.0,79.3049,79.3511,79.2772,79.2865,16634.0
2023-03-30 12:25:00,85.91,85.95,85.89,85.92,17432.0,79.2957,79.3326,79.2772,79.3049,17432.0
2023-03-30 12:30:00,85.92,85.95,85.74,85.76,39412.0,79.3049,79.3326,79.1388,79.1573,39412.0
2023-03-30 12:35:00,85.75,85.76,85.6,85.61,20680.0,79.148,79.1573,79.0096,79.0188,20680.0
2023-03-30 12:40:00,85.62,85.69,85.53,85.54,19198.0,79.028,79.0926,78.945,78.9542,19198.0
2023-03-30 12:45:00,85.56,85.61,85.46,85.61,31885.0,78.9727,79.0188,78.8804,79.0188,31885.0
2023-03-30 12:50:00,85.59,85.8,85.59,85.8,19845.0,79.0003,79.1942,79.0003,79.1942,19845.0
2023-03-30 12:55:00,85.8,85.83,85.69,85.7,10290.0,79.1942,79.2219,79.0926,79.1019,10290.0
2023-03-30 13:00:00,85.69,85.88,85.66,85.83,19063.0,79.0926,79.268,79.065,79.2219,19063.0
2023-03-30 13:05:00,85.82,85.83,85.74,85.76,9689.0,79.2126,79.2219,79.1388,79.1573,9689.0
2023-03-30 13:10:00,85.74,85.83,85.69,85.8,15507.0,79.1388,79.2219,79.0926,79.1942,15507.0
2023-03-30 13:15:00,85.81,85.82,85.74,85.8,28142.0,79.2034,79.2126,79.1388,79.1942,28142.0
2023-03-30 13:20:00,85.81,85.89,85.73,85.75,28784.0,79.2034,79.2772,79.1296,79.148,28784.0
2023-03-30 13:25:00,85.75,85.78,85.72,85.75,20604.0,79.148,79.1757,79.1203,79.148,20604.0
2023-03-30 13:30:00,85.73,85.74,85.61,85.66,34465.0,79.1296,79.1388,79.0188,79.065,34465.0
2023-03-30 13:35:00,85.67,85.68,85.53,85.57,22406.0,79.0742,79.0834,78.945,78.9819,22406.0
2023-03-30 13:40:00,85.56,85.63,85.54,85.63,21320.0,78.9727,79.0373,78.9542,79.0373,21320.0
2023-03-30 13:45:00,85.62,85.62,85.53,85.58,11930.0,79.028,79.028,78.945,78.9911,11930.0
2023-03-30 13:50:00,85.58,85.61,85.56,85.59,19542.0,78.9911,79.0188,78.9727,79.0003,19542.0
2023-03-30 13:55:00,85.57,85.73,85.54,85.7,30800.0,78.9819,79.1296,78.9542,79.1019,30800.0
2023-03-30 14:00:00,85.69,85.72,85.64,85.66,15752.0,79.0926,79.1203,79.0465,79.065,15752.0
2023-03-30 14:05:00,85.66,85.7,85.63,85.64,17477.0,79.065,79.1019,79.0373,79.0465,17477.0
2023-03-30 14:10:00,85.63,85.69,85.59,85.68,26389.0,79.0373,79.0926,79.0003,79.0834,26389.0
2023-03-30 14:15:00,85.68,85.7,85.63,85.63,12401.0,79.0834,79.1019,79.0373,79.0373,12401.0
2023-03-30 14:20:00,85.64,85.77,85.64,85.76,15395.0,79.0465,79.1665,79.0465,79.1573,15395.0
2023-03-30 14:25:00,85.75,85.8,85.75,85.78,12562.0,79.148,79.1942,79.148,79.1757,12562.0
2023-03-30 14:30:00,85.78,85.85,85.78,85.83,20925.0,79.1757,79.2403,79.1757,79.2219,20925.0
2023-03-30 14:35:00,85.84,85.86,85.69,85.72,36192.0,79.2311,79.2496,79.0926,79.1203,36192.0
2023-03-30 14:40:00,85.73,85.79,85.7,85.74,16920.0,79.1296,79.1849,79.1019,79.1388,16920.0
2023-03-30 14:45:00,85.75,85.8,85.71,85.8,9483.0,79.148,79.1942,79.1111,79.1942,9483.0
2023-03-30 14:50:00,85.8,85.84,85.74,85.81,12699.0,79.1942,79.2311,79.1388,79.2034,12699.0
2023-03-30 14:55:00,85.81,85.86,85.8,85.85,13275.0,79.2034,79.2496,79.1942,79.2403,13275.0
2023-03-30 15:00:00,85.84,85.91,85.84,85.89,21800.0,79.2311,79.2957,79.2311,79.2772,21800.0
2023-03-30 15:05:00,85.9,85.91,85.75,85.77,27198.0,79.2865,79.2957,79.148,79.1665,27198.0
2023-03-30 15:10:00,85.76,85.79,85.72,85.77,16241.0,79.1573,79.1849,79.1203,79.1665,16241.0
2023-03-30 15:15:00,85.76,85.76,85.7,85.72,11310.0,79.1573,79.1573,79.1019,79.1203,11310.0
2023-03-30 15:20:00,85.72,85.8,85.72,85.8,17242.0,79.1203,79.1942,79.1203,79.1942,17242.0
2023-03-30 15:25:00,85.8,85.83,85.77,85.81,14887.0,79.1942,79.2219,79.1665,79.2034,14887.0
2023-03-30 15:30:00,85.81,85.89,85.81,85.82,48094.0,79.2034,79.2772,79.2034,79.2126,48094.0
2023-03-30 15:35:00,85.82,85.93,85.77,85.91,35496.0,79.2126,79.3142,79.1665,79.2957,35496.0
2023-03-30 15:40:00,85.91,85.93,85.85,85.88,28833.0,79.2957,79.3142,79.2403,79.268,28833.0
2023-03-30 15:45:00,85.88,85.93,85.83,85.86,60064.0,79.268,79.3142,79.2219,79.2496,60064.0
2023-03-30 15:50:00,85.87,85.98,85.86,85.96,84227.0,79.2588,79.3603,79.2496,79.3419,84227.0
2023-03-30 15:55:00,85.97,86.19,85.95,86.12,343816.0,79.3511,79.5541,79.3326,79.4895,343816.0
2023-03-31 09:30:00,86.8,87.1,86.8,87.0,71953.0,80.1172,80.3941,80.1172,80.3018,71953.0
2023-03-31 09:35:00,87.0,87.02,86.62,86.69,33309.0,80.3018,80.3202,79.951,80.0157,33309.0
2023-03-31 09:40:00,86.7,86.73,86.36,86.38,34745.0,80.0249,80.0526,79.7111,79.7295,34745.0
2023-03-31 09:45:00,86.35,86.52,86.34,86.39,24397.0,79.7018,79.8587,79.6926,79.7388,24397.0
2023-03-31 09:50:00,86.42,86.42,86.24,86.24,19507.0,79.7664,79.7664,79.6003,79.6003,19507.0
2023-03-31 09:55:00,86.27,86.38,86.17,86.22,32541.0,79.628,79.7295,79.5357,79.5818,32541.0
2023-03-31 10:00:00,86.21,86.4,86.19,86.34,46728.0,79.5726,79.748,79.5541,79.6926,46728.0
2023-03-31 10:05:00,86.33,86.45,86.21,86.36,70281.0,79.6834,79.7941,79.5726,79.7111,70281.0
2023-03-31 10:10:00,86.36,86.45,86.27,86.4,24058.0,79.7111,79.7941,79.628,79.748,24058.0
2023-03-31 10:15:00,86.41,86.46,86.35,86.4,35894.0,79.7572,79.8034,79.7018,79.748,35894.0
2023-03-31 10:20:00,86.37,86.46,86.3,86.4,17339.0,79.7203,79.8034,79.6557,79.748,17339.0
2023-03-31 10:25:00,86.41,86.61,86.37,86.55,22370.0,79.7572,79.9418,79.7203,79.8864,22370.0
2023-03-31 10:30:00,86.55,86.65,86.54,86.63,19179.0,79.8864,79.9787,79.8772,79.9603,19179.0
2023-03-31 10:35:00,86.65,86.65,86.48,86.52,55476.0,79.9787,79.9787,79.8218,79.8587,55476.0
2023-03-31 10:40:00,86.52,86.59,86.47,86.55,15041.0,79.8587,79.9234,79.8126,79.8864,15041.0
2023-03-31 10:45:00,86.55,86.63,86.53,86.6,19631.0,79.8864,79.9603,79.868,79.9326,19631.0
2023-03-31 10:50:00,86.62,86.63,86.43,86.58,20104.0,79.951,79.9603,79.7757,79.9141,20104.0
2023-03-31 10:55:00,86.57,86.76,86.54,86.75,17708.0,79.9049,80.0803,79.8772,80.071,17708.0
2023-03-31 11:00:00,86.74,86.75,86.66,86.75,20083.0,80.0618,80.071,79.988,80.071,20083.0
2023-03-31 11:05:00,86.74,86.77,86.68,86.69,35225.0,80.0618,80.0895,80.0064,80.0157,35225.0
2023-03-31 11:10:00,86.71,86.77,86.69,86.76,20096.0,80.0341,80.0895,80.0157,80.0803,20096.0
2023-03-31 11:15:00,86.77,86.87,86.72,86.81,30038.0,80.0895,80.1818,80.0433,80.1264,30038.0
2023-03-31 11:20:00,86.82,87.02,86.81,86.96,35704.0,80.1356,80.3202,80.1264,80.2649,35704.0
2023-03-31 11:25:00,86.95,87.07,86.95,87.07,25381.0,80.2556,80.3664,80.2556,80.3664,25381.0
2023-03-31 11:30:00,87.06,87.09,86.96,87.0,38145.0,80.3572,80.3849,80.2649,80.3018,38145.0
2023-03-31 11:35:00,87.01,87.04,86.97,86.98,21813.0,80.311,80.3387,80.2741,80.2833,21813.0
2023-03-31 11:40:00,86.99,87.03,86.91,86.91,14086.0,80.2926,80.3295,80.2187,80.2187,14086.0
2023-03-31 11:45:00,86.9,86.93,86.85,86.86,15202.0,80.2095,80.2372,80.1633,80.1726,15202.0
2023-03-31 11:50:00,86.85,86.92,86.79,86.8,63301.0,80.1633,80.2279,80.108,80.1172,63301.0
2023-03-31 11:55:00,86.8,86.93,86.78,86.89,21270.0,80.1172,80.2372,80.0987,80.2003,21270.0
2023-03-31 12:00:00,86.89,87.0,86.88,86.99,26123.0,80.2003,80.3018,80.191,80.2926,26123.0
2023-03-31 12:05:00,86.98,87.0,86.9,86.96,28181.0,80.2833,80.3018,80.2095,80.2649,28181.0
2023-03-31 12:10:00,86.97,87.07,86.93,87.05,39358.0,80.2741,80.3664,80.2372,80.3479,39358.0
2023-03-31 12:15:00,87.06,87.22,87.04,87.22,38483.0,80.3572,80.5048,80.3387,80.5048,38483.0
2023-03-31 12:20:00,87.21,87.29,87.11,87.13,38383.0,80.4956,80.5695,80.4033,80.4218,38383.0
2023-03-31 12:25:00,87.14,87.22,87.1,87.11,33774.0,80.431,80.5048,80.3941,80.4033,33774.0
2023-03-31 12:30:00,87.12,87.14,86.97,86.99,14688.0,80.4125,80.431,80.2741,80.2926,14688.0
2023-03-31 12:35:00,87.0,87.02,86.93,86.98,16013.0,80.3018,80.3202,80.2372,80.2833,16013.0
2023-03-31 12:40:00,86.98,87.07,86.97,87.0,24696.0,80.2833,80.3664,80.2741,80.3018,24696.0
2023-03-31 12:45:00,87.0,87.03,86.96,86.98,22144.0,80.3018,80.3295,80.2649,80.2833,22144.0
2023-03-31 12:50:00,86.98,86.98,86.94,86.95,11144.0,80.2833,80.2833,80.2464,80.2556,11144.0
2023-03-31 12:55:00,86.95,87.01,86.94,87.0,11022.0,80.2556,80.311,80.2464,80.3018,11022.0
2023-03-31 13:00:00,87.0,87.03,86.97,86.97,9860.0,80.3018,80.3295,80.2741,80.2741,9860.0
2023-03-31 13:05:00,86.95,87.01,86.93,86.99,11152.0,80.2556,80.311,80.2372,80.2926,11152.0
2023-03-31 13:10:00,87.01,87.01,86.9,86.94,9480.0,80.311,80.311,80.2095,80.2464,9480.0
2023-03-31 13:15:00,86.95,86.98,86.9,86.96,13474.0,80.2556,80.2833,80.2095,80.2649,13474.0
2023-03-31 13:20:00,86.95,86.96,86.88,86.93,27101.0,80.2556,80.2649,80.191,80.2372,27101.0
2023-03-31 13:25:00,86.92,86.93,86.86,86.91,13409.0,80.2279,80.2372,80.1726,80.2187,13409.0
2023-03-31 13:30:00,86.92,86.92,86.85,86.86,21250.0,80.2279,80.2279,80.1633,80.1726,21250.0
2023-03-31 13:35:00,86.86,86.91,86.82,86.9,25073.0,80.1726,80.2187,80.1356,80.2095,25073.0
2023-03-31 13:40:00,86.89,86.94,86.88,86.89,24440.0,80.2003,80.2464,80.191,80.2003,24440.0
2023-03-31 13:45:00,86.88,86.92,86.87,86.91,13358.0,80.191,80.2279,80.1818,80.2187,13358.0
2023-03-31 13:50:00,86.89,86.92,86.86,86.92,28298.0,80.2003,80.2279,80.1726,80.2279,28298.0
2023-03-31 13:55:00,86.92,86.99,86.85,86.95,19491.0,80.2279,80.2926,80.1633,80.2556,19491.0
2023-03-31 14:00:00,86.96,86.98,86.92,86.95,19589.0,80.2649,80.2833,80.2279,80.2556,19589.0
2023-03-31 14:05:00,86.96,87.07,86.95,87.02,27261.0,80.2649,80.3664,80.2556,80.3202,27261.0
2023-03-31 14:10:00,87.03,87.04,86.96,87.02,17426.0,80.3295,80.3387,80.2649,80.3202,17426.0
2023-03-31 14:15:00,87.02,87.03,86.98,86.99,18951.0,80.3202,80.3295,80.2833,80.2926,18951.0
2023-03-31 14:20:00,86.99,87.03,86.97,87.02,19663.0,80.2926,80.3295,80.2741,80.3202,19663.0
2023-03-31 14:25:00,87.02,87.05,86.96,87.05,24848.0,80.3202,80.3479,80.2649,80.3479,24848.0
2023-03-31 14:30:00,87.05,87.07,86.99,87.02,36135.0,80.3479,80.3664,80.2926,80.3202,36135.0
2023-03-31 14:35:00,87.01,87.04,86.98,87.03,28754.0,80.311,80.3387,80.2833,80.3295,28754.0
2023-03-31 14:40:00,87.03,87.12,87.02,87.11,29650.0,80.3295,80.4125,80.3202,80.4033,29650.0
2023-03-31 14:45:00,87.1,87.1,87.03,87.05,28370.0,80.3941,80.3941,80.3295,80.3479,28370.0
2023-03-31 14:50:00,87.05,87.07,87.01,87.06,11537.0,80.3479,80.3664,80.311,80.3572,11537.0
2023-03-31 14:55:00,87.06,87.06,86.99,87.05,18514.0,80.3572,80.3572,80.2926,80.3479,18514.0
2023-03-31 15:00:00,87.06,87.25,87.05,87.2,37828.0,80.3572,80.5325,80.3479,80.4864,37828.0
2023-03-31 15:05:00,87.21,87.21,87.08,87.11,30474.0,80.4956,80.4956,80.3756,80.4033,30474.0
2023-03-31 15:10:00,87.11,87.2,87.06,87.18,40294.0,80.4033,80.4864,80.3572,80.4679,40294.0
2023-03-31 15:15:00,87.17,87.23,87.16,87.22,27200.0,80.4587,80.5141,80.4495,80.5048,27200.0
2023-03-31 15:20:00,87.22,87.38,87.22,87.38,127401.0,80.5048,80.6525,80.5048,80.6525,127401.0
2023-03-31 15:25:00,87.37,87.41,87.34,87.36,32965.0,80.6433,80.6802,80.6156,80.6341,32965.0
2023-03-31 15:30:00,87.37,87.47,87.35,87.37,42624.0,80.6433,80.7356,80.6248,80.6433,42624.0
2023-03-31 15:35:00,87.37,87.39,87.23,87.26,81902.0,80.6433,80.6618,80.5141,80.5418,81902.0
2023-03-31 15:40:00,87.25,87.3,87.23,87.27,64885.0,80.5325,80.5787,80.5141,80.551,64885.0
2023-03-31 15:45:00,87.25,87.35,87.19,87.34,133951.0,80.5325,80.6248,80.4772,80.6156,133951.0
2023-03-31 15:50:00,87.34,87.64,87.25,87.63,308952.0,80.6156,80.8925,80.5325,80.8833,308952.0
2023-03-31 15:55:00,87.63,87.87,87.63,87.74,603256.0,80.8833,81.1048,80.8833,80.9848,603256.0
2023-04-03 09:30:00,87.95,88.11,87.85,88.06,111841.0,81.1786,81.3263,81.0863,81.2802,111841.0
2023-04-03 09:35:00,88.05,88.26,87.93,88.06,60700.0,81.2709,81.4648,81.1602,81.2802,60700.0
2023-04-03 09:40:00,88.08,88.13,87.67,87.76,58223.0,81.2986,81.3448,80.9202,81.0033,58223.0
2023-04-03 09:45:00,87.75,88.18,87.75,88.05,50044.0,80.994,81.3909,80.994,81.2709,50044.0
2023-04-03 09:50:00,88.08,88.32,87.99,88.22,56956.0,81.2986,81.5202,81.2156,81.4279,56956.0
2023-04-03 09:55:00,88.22,88.24,88.09,88.15,44520.0,81.4279,81.4463,81.3079,81.3632,44520.0
2023-04-03 10:00:00,88.16,88.31,88.07,88.24,56282.0,81.3725,81.5109,81.2894,81.4463,56282.0
2023-04-03 10:05:00,88.25,88.26,87.97,87.98,62822.0,81.4555,81.4648,81.1971,81.2063,62822.0
2023-04-03 10:10:00,87.98,87.99,87.78,87.93,99707.0,81.2063,81.2156,81.0217,81.1602,99707.0
2023-04-03 10:15:00,87.93,87.98,87.81,87.89,49043.0,81.1602,81.2063,81.0494,81.1233,49043.0
2023-04-03 10:20:00,87.9,87.96,87.79,87.8,36270.0,81.1325,81.1879,81.031,81.0402,36270.0
2023-04-03 10:25:00,87.82,87.97,87.81,87.95,25881.0,81.0587,81.1971,81.0494,81.1786,25881.0
2023-04-03 10:30:00,87.96,88.03,87.89,87.92,29816.0,81.1879,81.2525,81.1233,81.151,29816.0
2023-04-03 10:35:00,87.93,87.93,87.62,87.65,39814.0,81.1602,81.1602,80.8741,80.9017,39814.0
2023-04-03 10:40:00,87.64,87.7,87.47,87.47,25301.0,80.8925,80.9479,80.7356,80.7356,25301.0
2023-04-03 10:45:00,87.49,87.52,87.34,87.4,60595.0,80.7541,80.7818,80.6156,80.671,60595.0
2023-04-03 10:50:00,87.39,87.42,87.19,87.22,41059.0,80.6618,80.6895,80.4772,80.5048,41059.0
2023-04-03 10:55:00,87.22,87.25,87.08,87.08,45272.0,80.5048,80.5325,80.3756,80.3756,45272.0
2023-04-03 11:00:00,87.09,87.21,87.09,87.16,33322.0,80.3849,80.4956,80.3849,80.4495,33322.0
2023-04-03 11:05:00,87.16,87.19,86.86,86.91,44610.0,80.4495,80.4772,80.1726,80.2187,44610.0
2023-04-03 11:10:00,86.91,86.96,86.71,86.71,44192.0,80.2187,80.2649,80.0341,80.0341,44192.0
2023-04-03 11:15:00,86.7,86.98,86.67,86.96,92419.0,80.0249,80.2833,79.9972,80.2649,92419.0
2023-04-03 11:20:00,86.95,86.97,86.81,86.81,27622.0,80.2556,80.2741,80.1264,80.1264,27622.0
2023-04-03 11:25:00,86.81,86.85,86.79,86.82,43902.0,80.1264,80.1633,80.108,80.1356,43902.0
2023-04-03 11:30:00,86.82,86.96,86.82,86.95,36222.0,80.1356,80.2649,80.1356,80.2556,36222.0
2023-04-03 11:35:00,86.94,86.97,86.85,86.88,39872.0,80.2464,80.2741,80.1633,80.191,39872.0
2023-04-03 11:40:00,86.9,87.02,86.9,86.92,41366.0,80.2095,80.3202,80.2095,80.2279,41366.0
2023-04-03 11:45:00,86.92,87.0,86.86,86.96,45616.0,80.2279,80.3018,80.1726,80.2649,45616.0
2023-04-03 11:50:00,86.96,87.03,86.9,87.03,28820.0,80.2649,80.3295,80.2095,80.3295,28820.0
2023-04-03 11:55:00,87.03,87.15,87.01,87.1,26727.0,80.3295,80.4402,80.311,80.3941,26727.0
2023-04-03 12:00:00,87.11,87.19,87.1,87.12,15811.0,80.4033,80.4772,80.3941,80.4125,15811.0
2023-04-03 12:05:00,87.12,87.13,86.97,86.99,16265.0,80.4125,80.4218,80.2741,80.2926,16265.0
2023-04-03 12:10:00,87.0,87.09,86.99,87.07,17729.0,80.3018,80.3849,80.2926,80.3664,17729.0
2023-04-03 12:15:00,87.07,87.28,87.07,87.27,34954.0,80.3664,80.5602,80.3664,80.551,34954.0
2023-04-03 12:20:00,87.27,87.27,87.09,87.2,41268.0,80.551,80.551,80.3849,80.4864,41268.0
2023-04-03 12:25:00,87.19,87.27,87.15,87.23,23754.0,80.4772,80.551,80.4402,80.5141,23754.0
2023-04-03 12:30:00,87.24,87.3,87.21,87.26,20846.0,80.5233,80.5787,80.4956,80.5418,20846.0
2023-04-03 12:35:00,87.26,87.32,87.24,87.28,19383.0,80.5418,80.5971,80.5233,80.5602,19383.0
2023-04-03 12:40:00,87.28,87.34,87.26,87.33,22032.0,80.5602,80.6156,80.5418,80.6064,22032.0
2023-04-03 12:45:00,87.33,87.42,87.29,87.4,28426.0,80.6064,80.6895,80.5695,80.671,28426.0
2023-04-03 12:50:00,87.4,87.4,87.24,87.25,22224.0,80.671,80.671,80.5233,80.5325,22224.0
2023-04-03 12:55:00,87.23,87.26,87.18,87.22,26089.0,80.5141,80.5418,80.4679,80.5048,26089.0
2023-04-03 13:00:00,87.22,87.23,87.08,87.17,25773.0,80.5048,80.5141,80.3756,80.4587,25773.0
2023-04-03 13:05:00,87.16,87.17,87.06,87.16,38631.0,80.4495,80.4587,80.3572,80.4495,38631.0
2023-04-03 13:10:00,87.17,87.28,87.17,87.27,20319.0,80.4587,80.5602,80.4587,80.551,20319.0
2023-04-03 13:15:00,87.26,87.31,87.22,87.23,29433.0,80.5418,80.5879,80.5048,80.5141,29433.0
2023-04-03 13:20:00,87.23,87.25,87.18,87.23,19114.0,80.5141,80.5325,80.4679,80.5141,19114.0
2023-04-03 13:25:00,87.23,87.25,87.1,87.12,25718.0,80.5141,80.5325,80.3941,80.4125,25718.0
2023-04-03 13:30:00,87.11,87.14,87.08,87.09,28865.0,80.4033,80.431,80.3756,80.3849,28865.0
2023-04-03 13:35:00,87.08,87.23,87.06,87.23,25651.0,80.3756,80.5141,80.3572,80.5141,25651.0
2023-04-03 13:40:00,87.21,87.23,87.05,87.08,104026.0,80.4956,80.5141,80.3479,80.3756,104026.0
2023-04-03 13:45:00,87.08,87.11,87.01,87.08,27611.0,80.3756,80.4033,80.311,80.3756,27611.0
2023-04-03 13:50:00,87.08,87.12,87.04,87.09,33229.0,80.3756,80.4125,80.3387,80.3849,33229.0
2023-04-03 13:55:00,87.09,87.11,87.03,87.06,32449.0,80.3849,80.4033,80.3295,80.3572,32449.0
2023-04-03 14:00:00,87.06,87.08,87.02,87.04,24454.0,80.3572,80.3756,80.3202,80.3387,24454.0
2023-04-03 14:05:00,87.04,87.11,87.04,87.08,27557.0,80.3387,80.4033,80.3387,80.3756,27557.0
2023-04-03 14:10:00,87.07,87.11,87.03,87.04,86411.0,80.3664,80.4033,80.3295,80.3387,86411.0
2023-04-03 14:15:00,87.04,87.04,86.94,86.96,41394.0,80.3387,80.3387,80.2464,80.2649,41394.0
2023-04-03 14:20:00,86.95,86.95,86.89,86.94,25373.0,80.2556,80.2556,80.2003,80.2464,25373.0
2023-04-03 14:25:00,86.96,87.05,86.94,87.02,61515.0,80.2649,80.3479,80.2464,80.3202,61515.0
2023-04-03 14:30:00,87.01,87.14,86.97,87.06,38982.0,80.311,80.431,80.2741,80.3572,38982.0
2023-04-03 14:35:00,87.05,87.22,87.04,87.21,75518.0,80.3479,80.5048,80.3387,80.4956,75518.0
2023-04-03 14:40:00,87.22,87.28,87.21,87.23,35191.0,80.5048,80.5602,80.4956,80.5141,35191.0
2023-04-03 14:45:00,87.22,87.29,87.19,87.19,55320.0,80.5048,80.5695,80.4772,80.4772,55320.0
2023-04-03 14:50:00,87.19,87.31,87.16,87.17,48121.0,80.4772,80.5879,80.4495,80.4587,48121.0
2023-04-03 14:55:00,87.17,87.25,87.16,87.2,26300.0,80.4587,80.5325,80.4495,80.4864,26300.0
2023-04-03 15:00:00,87.21,87.27,87.18,87.2,42339.0,80.4956,80.551,80.4679,80.4864,42339.0
2023-04-03 15:05:00,87.21,87.27,87.19,87.19,22660.0,80.4956,80.551,80.4772,80.4772,22660.0
2023-04-03 15:10:00,87.2,87.22,87.13,87.14,50207.0,80.4864,80.5048,80.4218,80.431,50207.0
2023-04-03 15:15:00,87.15,87.19,87.12,87.19,33490.0,80.4402,80.4772,80.4125,80.4772,33490.0
2023-04-03 15:20:00,87.18,87.23,87.14,87.2,40918.0,80.4679,80.5141,80.431,80.4864,40918.0
2023-04-03 15:25:00,87.2,87.34,87.2,87.29,45250.0,80.4864,80.6156,80.4864,80.5695,45250.0
2023-04-03 15:30:00,87.29,87.35,87.22,87.28,52206.0,80.5695,80.6248,80.5048,80.5602,52206.0
2023-04-03 15:35:00,87.29,87.34,87.26,87.29,67138.0,80.5695,80.6156,80.5418,80.5695,67138.0
2023-04-03 15:40:00,87.29,87.31,87.19,87.25,78855.0,80.5695,80.5879,80.4772,80.5325,78855.0
2023-04-03 15:45:00,87.25,87.28,87.21,87.21,69974.0,80.5325,80.5602,80.4956,80.4956,69974.0
2023-04-03 15:50:00,87.22,87.23,87.06,87.09,116032.0,80.5048,80.5141,80.3572,80.3849,116032.0
2023-04-03 15:55:00,87.1,87.24,87.08,87.16,274857.0,80.3941,80.5233,80.3756,80.4495,274857.0
2023-04-04 09:30:00,87.0,87.2,86.34,86.47,174914.0,80.3018,80.4864,79.6926,79.8126,174914.0
2023-04-04 09:35:00,86.5,86.54,86.3,86.32,78239.0,79.8403,79.8772,79.6557,79.6741,78239.0
2023-04-04 09:40:00,86.36,86.38,86.04,86.05,55064.0,79.7111,79.7295,79.4157,79.4249,55064.0
2023-04-04 09:45:00,86.04,86.08,85.67,85.78,98779.0,79.4157,79.4526,79.0742,79.1757,98779.0
2023-04-04 09:50:00,85.77,86.07,85.77,85.93,131214.0,79.1665,79.4434,79.1665,79.3142,131214.0
2023-04-04 09:55:00,85.93,85.93,85.7,85.75,77806.0,79.3142,79.3142,79.1019,79.148,77806.0
2023-04-04 10:00:00,85.75,86.01,85.75,85.86,57651.0,79.148,79.388,79.148,79.2496,57651.0
2023-04-04 10:05:00,85.88,85.95,85.79,85.79,31611.0,79.268,79.3326,79.1849,79.1849,31611.0
2023-04-04 10:10:00,85.78,85.79,85.57,85.65,38973.0,79.1757,79.1849,78.9819,79.0557,38973.0
2023-04-04 10:15:00,85.66,85.72,85.5,85.54,49296.0,79.065,79.1203,78.9173,78.9542,49296.0
2023-04-04 10:20:00,85.54,85.55,85.35,85.55,66120.0,78.9542,78.9634,78.7788,78.9634,66120.0
2023-04-04 10:25:00,85.55,85.61,85.49,85.55,35119.0,78.9634,79.0188,78.908,78.9634,35119.0
2023-04-04 10:30:00,85.56,85.64,85.54,85.57,34750.0,78.9727,79.0465,78.9542,78.9819,34750.0
2023-04-04 10:35:00,85.57,85.57,85.31,85.33,36215.0,78.9819,78.9819,78.7419,78.7604,36215.0
2023-04-04 10:40:00,85.3,85.3,85.03,85.1,42084.0,78.7327,78.7327,78.4835,78.5481,42084.0
2023-04-04 10:45:00,85.11,85.14,85.03,85.11,42321.0,78.5573,78.585,78.4835,78.5573,42321.0
2023-04-04 10:50:00,85.1,85.26,85.07,85.19,45747.0,78.5481,78.6958,78.5204,78.6311,45747.0
2023-04-04 10:55:00,85.18,85.33,85.16,85.17,43717.0,78.6219,78.7604,78.6035,78.6127,43717.0
2023-04-04 11:00:00,85.17,85.28,85.07,85.27,35286.0,78.6127,78.7142,78.5204,78.705,35286.0
2023-04-04 11:05:00,85.25,85.26,84.97,84.99,38702.0,78.6865,78.6958,78.4281,78.4465,38702.0
2023-04-04 11:10:00,84.99,85.02,84.89,84.97,32190.0,78.4465,78.4742,78.3542,78.4281,32190.0
2023-04-04 11:15:00,84.96,85.0,84.83,84.94,39154.0,78.4188,78.4558,78.2989,78.4004,39154.0
2023-04-04 11:20:00,84.92,85.08,84.91,84.98,86198.0,78.3819,78.5296,78.3727,78.4373,86198.0
2023-04-04 11:25:00,84.99,85.15,84.97,85.09,39192.0,78.4465,78.5942,78.4281,78.5388,39192.0
2023-04-04 11:30:00,85.08,85.11,84.91,84.96,31580.0,78.5296,78.5573,78.3727,78.4188,31580.0
2023-04-04 11:35:00,85.0,85.05,84.95,84.98,21348.0,78.4558,78.5019,78.4096,78.4373,21348.0
2023-04-04 11:40:00,84.97,85.01,84.92,84.94,27061.0,78.4281,78.465,78.3819,78.4004,27061.0
2023-04-04 11:45:00,84.93,85.03,84.91,84.95,47645.0,78.3912,78.4835,78.3727,78.4096,47645.0
2023-04-04 11:50:00,84.94,84.95,84.82,84.84,30834.0,78.4004,78.4096,78.2896,78.3081,30834.0
2023-04-04 11:55:00,84.85,84.89,84.69,84.86,126268.0,78.3173,78.3542,78.1696,78.3265,126268.0
2023-04-04 12:00:00,84.86,85.02,84.77,84.8,70088.0,78.3265,78.4742,78.2435,78.2712,70088.0
2023-04-04 12:05:00,84.78,84.79,84.56,84.63,40388.0,78.2527,78.2619,78.0496,78.1143,40388.0
2023-04-04 12:10:00,84.69,84.8,84.63,84.75,18323.0,78.1696,78.2712,78.1143,78.225,18323.0
2023-04-04 12:15:00,84.75,84.76,84.65,84.65,24067.0,78.225,78.2342,78.1327,78.1327,24067.0
2023-04-04 12:20:00,84.64,84.69,84.56,84.67,19957.0,78.1235,78.1696,78.0496,78.1512,19957.0
2023-04-04 12:25:00,84.67,84.79,84.67,84.76,32887.0,78.1512,78.2619,78.1512,78.2342,32887.0
2023-04-04 12:30:00,84.76,84.85,84.7,84.7,27337.0,78.2342,78.3173,78.1789,78.1789,27337.0
2023-04-04 12:35:00,84.7,84.7,84.56,84.58,27547.0,78.1789,78.1789,78.0496,78.0681,27547.0
2023-04-04 12:40:00,84.59,84.74,84.59,84.74,60488.0,78.0773,78.2158,78.0773,78.2158,60488.0
2023-04-04 12:45:00,84.74,84.83,84.74,84.78,17636.0,78.2158,78.2989,78.2158,78.2527,17636.0
2023-04-04 12:50:00,84.77,84.81,84.61,84.62,16971.0,78.2435,78.2804,78.0958,78.105,16971.0
2023-04-04 12:55:00,84.6,84.77,84.58,84.7,42676.0,78.0866,78.2435,78.0681,78.1789,42676.0
2023-04-04 13:00:00,84.7,84.79,84.64,84.79,26812.0,78.1789,78.2619,78.1235,78.2619,26812.0
2023-04-04 13:05:00,84.78,84.86,84.76,84.8,15766.0,78.2527,78.3265,78.2342,78.2712,15766.0
2023-04-04 13:10:00,84.81,84.82,84.74,84.8,16593.0,78.2804,78.2896,78.2158,78.2712,16593.0
2023-04-04 13:15:00,84.8,84.91,84.8,84.89,21868.0,78.2712,78.3727,78.2712,78.3542,21868.0
2023-04-04 13:20:00,84.9,84.9,84.81,84.87,15011.0,78.3635,78.3635,78.2804,78.3358,15011.0
2023-04-04 13:25:00,84.87,84.89,84.82,84.82,21040.0,78.3358,78.3542,78.2896,78.2896,21040.0
2023-04-04 13:30:00,84.83,84.91,84.8,84.82,50112.0,78.2989,78.3727,78.2712,78.2896,50112.0
2023-04-04 13:35:00,84.82,84.9,84.81,84.88,27964.0,78.2896,78.3635,78.2804,78.345,27964.0
2023-04-04 13:40:00,84.88,84.9,84.78,84.78,28191.0,78.345,78.3635,78.2527,78.2527,28191.0
2023-04-04 13:45:00,84.76,84.78,84.67,84.78,24047.0,78.2342,78.2527,78.1512,78.2527,24047.0
2023-04-04 13:50:00,84.76,84.81,84.74,84.8,20994.0,78.2342,78.2804,78.2158,78.2712,20994.0
2023-04-04 13:55:00,84.79,84.82,84.7,84.71,19783.0,78.2619,78.2896,78.1789,78.1881,19783.0
2023-04-04 14:00:00,84.7,84.74,84.67,84.7,19018.0,78.1789,78.2158,78.1512,78.1789,19018.0
2023-04-04 14:05:00,84.69,84.75,84.64,84.65,24372.0,78.1696,78.225,78.1235,78.1327,24372.0
2023-04-04 14:10:00,84.65,84.72,84.59,84.62,31277.0,78.1327,78.1973,78.0773,78.105,31277.0
2023-04-04 14:15:00,84.63,84.63,84.49,84.52,38861.0,78.1143,78.1143,77.985,78.0127,38861.0
2023-04-04 14:20:00,84.52,84.58,84.42,84.43,29992.0,78.0127,78.0681,77.9204,77.9297,29992.0
2023-04-04 14:25:00,84.44,84.47,84.31,84.35,70014.0,77.9389,77.9666,77.8189,77.8558,70014.0
2023-04-04 14:30:00,84.34,84.37,84.27,84.33,31768.0,77.8466,77.8743,77.782,77.8374,31768.0
2023-04-04 14:35:00,84.34,84.51,84.31,84.44,21114.0,77.8466,78.0035,77.8189,77.9389,21114.0
2023-04-04 14:40:00,84.44,84.49,84.43,84.47,27483.0,77.9389,77.985,77.9297,77.9666,27483.0
2023-04-04 14:45:00,84.46,84.51,84.42,84.49,54189.0,77.9573,78.0035,77.9204,77.985,54189.0
2023-04-04 14:50:00,84.49,84.62,84.49,84.62,26951.0,77.985,78.105,77.985,78.105,26951.0
2023-04-04 14:55:00,84.62,84.63,84.43,84.43,29067.0,78.105,78.1143,77.9297,77.9297,29067.0
2023-04-04 15:00:00,84.42,84.52,84.36,84.46,30239.0,77.9204,78.0127,77.865,77.9573,30239.0
2023-04-04 15:05:00,84.45,84.5,84.41,84.46,20639.0,77.9481,77.9943,77.9112,77.9573,20639.0
2023-04-04 15:10:00,84.45,84.49,84.36,84.43,26196.0,77.9481,77.985,77.865,77.9297,26196.0
2023-04-04 15:15:00,84.44,84.57,84.42,84.54,36881.0,77.9389,78.0589,77.9204,78.0312,36881.0
2023-04-04 15:20:00,84.55,84.6,84.41,84.44,51023.0,78.0404,78.0866,77.9112,77.9389,51023.0
2023-04-04 15:25:00,84.44,84.45,84.33,84.33,52226.0,77.9389,77.9481,77.8374,77.8374,52226.0
2023-04-04 15:30:00,84.33,84.38,84.26,84.28,77068.0,77.8374,77.8835,77.7727,77.7912,77068.0
2023-04-04 15:35:00,84.27,84.45,84.26,84.45,53149.0,77.782,77.9481,77.7727,77.9481,53149.0
2023-04-04 15:40:00,84.45,84.53,84.45,84.47,77212.0,77.9481,78.022,77.9481,77.9666,77212.0
2023-04-04 15:45:00,84.48,84.57,84.45,84.53,119973.0,77.9758,78.0589,77.9481,78.022,119973.0
2023-04-04 15:50:00,84.53,84.65,84.53,84.59,212424.0,78.022,78.1327,78.022,78.0773,212424.0
2023-04-04 15:55:00,84.6,84.85,84.6,84.82,486213.0,78.0866,78.3173,78.0866,78.2896,486213.0
2023-04-05 09:30:00,83.83,83.91,83.2,83.33,191722.0,77.3758,77.4497,76.7944,76.9143,191722.0
2023-04-05 09:35:00,83.37,83.89,83.37,83.82,84194.0,76.9513,77.4312,76.9513,77.3666,84194.0
2023-04-05 09:40:00,83.81,84.15,83.75,83.76,71678.0,77.3574,77.6712,77.302,77.3112,71678.0
2023-04-05 09:45:00,83.81,84.17,83.73,84.15,74112.0,77.3574,77.6897,77.2835,77.6712,74112.0
2023-04-05 09:50:00,84.16,84.53,84.13,84.4,66986.0,77.6804,78.022,77.6528,77.902,66986.0
2023-04-05 09:55:00,84.39,84.43,84.2,84.27,41598.0,77.8927,77.9297,77.7174,77.782,41598.0
2023-04-05 10:00:00,84.27,84.33,83.83,83.83,91248.0,77.782,77.8374,77.3758,77.3758,91248.0
2023-04-05 10:05:00,83.83,83.86,83.66,83.77,70821.0,77.3758,77.4035,77.2189,77.3205,70821.0
2023-04-05 10:10:00,83.77,83.82,83.68,83.75,87887.0,77.3205,77.3666,77.2374,77.302,87887.0
2023-04-05 10:15:00,83.73,83.87,83.64,83.72,65986.0,77.2835,77.4128,77.2005,77.2743,65986.0
2023-04-05 10:20:00,83.73,84.1,83.73,84.07,74914.0,77.2835,77.6251,77.2835,77.5974,74914.0
2023-04-05 10:25:00,84.08,84.1,83.74,83.75,56103.0,77.6066,77.6251,77.2928,77.302,56103.0
2023-04-05 10:30:00,83.73,84.0,83.71,83.99,37021.0,77.2835,77.5328,77.2651,77.5235,37021.0
2023-04-05 10:35:00,84.0,84.16,83.97,84.02,38355.0,77.5328,77.6804,77.5051,77.5512,38355.0
2023-04-05 10:40:00,84.01,84.01,83.66,83.67,20685.0,77.542,77.542,77.2189,77.2282,20685.0
2023-04-05 10:45:00,83.65,83.68,83.54,83.58,44169.0,77.2097,77.2374,77.1082,77.1451,44169.0
2023-04-05 10:50:00,83.59,83.59,83.38,83.48,39511.0,77.1543,77.1543,76.9605,77.0528,39511.0
2023-04-05 10:55:00,83.5,83.61,83.48,83.5,38097.0,77.0713,77.1728,77.0528,77.0713,38097.0
2023-04-05 11:00:00,83.5,83.52,83.4,83.42,28845.0,77.0713,77.0897,76.979,76.9974,28845.0
2023-04-05 11:05:00,83.41,83.61,83.4,83.57,44110.0,76.9882,77.1728,76.979,77.1359,44110.0
2023-04-05 11:10:00,83.57,83.6,83.47,83.5,35326.0,77.1359,77.1636,77.0436,77.0713,35326.0
2023-04-05 11:15:00,83.49,83.58,83.46,83.49,32852.0,77.062,77.1451,77.0343,77.062,32852.0
2023-04-05 11:20:00,83.49,83.57,83.49,83.57,50253.0,77.062,77.1359,77.062,77.1359,50253.0
2023-04-05 11:25:00,83.58,83.59,83.45,83.52,31095.0,77.1451,77.1543,77.0251,77.0897,31095.0
2023-04-05 11:30:00,83.53,83.78,83.52,83.77,33759.0,77.0989,77.3297,77.0897,77.3205,33759.0
2023-04-05 11:35:00,83.78,83.79,83.66,83.68,34897.0,77.3297,77.3389,77.2189,77.2374,34897.0
2023-04-05 11:40:00,83.7,83.87,83.7,83.78,39323.0,77.2559,77.4128,77.2559,77.3297,39323.0
2023-04-05 11:45:00,83.78,83.83,83.72,83.82,21432.0,77.3297,77.3758,77.2743,77.3666,21432.0
2023-04-05 11:50:00,83.82,83.83,83.69,83.69,16073.0,77.3666,77.3758,77.2466,77.2466,16073.0
2023-04-05 11:55:00,83.68,83.9,83.67,83.89,11891.0,77.2374,77.4405,77.2282,77.4312,11891.0
2023-04-05 12:00:00,83.91,83.91,83.78,83.8,14721.0,77.4497,77.4497,77.3297,77.3482,14721.0
2023-04-05 12:05:00,83.81,83.86,83.67,83.71,56033.0,77.3574,77.4035,77.2282,77.2651,56033.0
2023-04-05 12:10:00,83.71,83.77,83.68,83.72,14064.0,77.2651,77.3205,77.2374,77.2743,14064.0
2023-04-05 12:15:00,83.74,83.86,83.66,83.86,16358.0,77.2928,77.4035,77.2189,77.4035,16358.0
2023-04-05 12:20:00,83.88,83.92,83.81,83.82,18757.0,77.422,77.4589,77.3574,77.3666,18757.0
2023-04-05 12:25:00,83.81,83.81,83.63,83.72,32589.0,77.3574,77.3574,77.1912,77.2743,32589.0
2023-04-05 12:30:00,83.71,83.71,83.59,83.62,22183.0,77.2651,77.2651,77.1543,77.182,22183.0
2023-04-05 12:35:00,83.65,83.8,83.64,83.76,11856.0,77.2097,77.3482,77.2005,77.3112,11856.0
2023-04-05 12:40:00,83.75,83.77,83.65,83.72,17694.0,77.302,77.3205,77.2097,77.2743,17694.0
2023-04-05 12:45:00,83.73,83.73,83.6,83.61,20934.0,77.2835,77.2835,77.1636,77.1728,20934.0
2023-04-05 12:50:00,83.63,83.63,83.55,83.61,19075.0,77.1912,77.1912,77.1174,77.1728,19075.0
2023-04-05 12:55:00,83.61,83.68,83.61,83.65,32949.0,77.1728,77.2374,77.1728,77.2097,32949.0
2023-04-05 13:00:00,83.66,83.8,83.64,83.8,18185.0,77.2189,77.3482,77.2005,77.3482,18185.0
2023-04-05 13:05:00,83.81,83.93,83.8,83.89,15808.0,77.3574,77.4681,77.3482,77.4312,15808.0
2023-04-05 13:10:00,83.89,84.02,83.88,83.94,39625.0,77.4312,77.5512,77.422,77.4774,39625.0
2023-04-05 13:15:00,83.96,84.13,83.96,84.13,21813.0,77.4958,77.6528,77.4958,77.6528,21813.0
2023-04-05 13:20:00,84.13,84.17,84.02,84.03,51091.0,77.6528,77.6897,77.5512,77.5604,51091.0
2023-04-05 13:25:00,84.04,84.04,83.92,83.92,17421.0,77.5697,77.5697,77.4589,77.4589,17421.0
2023-04-05 13:30:00,83.94,83.95,83.81,83.92,50904.0,77.4774,77.4866,77.3574,77.4589,50904.0
2023-04-05 13:35:00,83.92,83.92,83.75,83.76,43489.0,77.4589,77.4589,77.302,77.3112,43489.0
2023-04-05 13:40:00,83.76,83.79,83.66,83.71,30286.0,77.3112,77.3389,77.2189,77.2651,30286.0
2023-04-05 13:45:00,83.7,83.7,83.61,83.68,37785.0,77.2559,77.2559,77.1728,77.2374,37785.0
2023-04-05 13:50:00,83.69,83.8,83.69,83.77,24277.0,77.2466,77.3482,77.2466,77.3205,24277.0
2023-04-05 13:55:00,83.77,83.86,83.77,83.83,16998.0,77.3205,77.4035,77.3205,77.3758,16998.0
2023-04-05 14:00:00,83.83,83.97,83.82,83.94,21867.0,77.3758,77.5051,77.3666,77.4774,21867.0
2023-04-05 14:05:00,83.95,84.0,83.89,83.9,18526.0,77.4866,77.5328,77.4312,77.4405,18526.0
2023-04-05 14:10:00,83.9,83.9,83.82,83.86,34986.0,77.4405,77.4405,77.3666,77.4035,34986.0
2023-04-05 14:15:00,83.86,83.94,83.86,83.9,29932.0,77.4035,77.4774,77.4035,77.4405,29932.0
2023-04-05 14:20:00,83.9,83.91,83.84,83.85,21676.0,77.4405,77.4497,77.3851,77.3943,21676.0
2023-04-05 14:25:00,83.85,83.88,83.73,83.73,19751.0,77.3943,77.422,77.2835,77.2835,19751.0
2023-04-05 14:30:00,83.73,83.85,83.72,83.84,26806.0,77.2835,77.3943,77.2743,77.3851,26806.0
2023-04-05 14:35:00,83.84,83.92,83.81,83.82,26053.0,77.3851,77.4589,77.3574,77.3666,26053.0
2023-04-05 14:40:00,83.82,83.84,83.71,83.76,43954.0,77.3666,77.3851,77.2651,77.3112,43954.0
2023-04-05 14:45:00,83.78,83.84,83.74,83.77,30139.0,77.3297,77.3851,77.2928,77.3205,30139.0
2023-04-05 14:50:00,83.77,83.82,83.76,83.8,32640.0,77.3205,77.3666,77.3112,77.3482,32640.0
2023-04-05 14:55:00,83.79,83.82,83.76,83.82,34867.0,77.3389,77.3666,77.3112,77.3666,34867.0
2023-04-05 15:00:00,83.81,83.82,83.71,83.74,23646.0,77.3574,77.3666,77.2651,77.2928,23646.0
2023-04-05 15:05:00,83.75,83.79,83.68,83.69,36648.0,77.302,77.3389,77.2374,77.2466,36648.0
2023-04-05 15:10:00,83.7,83.71,83.63,83.66,50958.0,77.2559,77.2651,77.1912,77.2189,50958.0
2023-04-05 15:15:00,83.66,83.68,83.59,83.59,37551.0,77.2189,77.2374,77.1543,77.1543,37551.0
2023-04-05 15:20:00,83.59,83.62,83.58,83.59,25191.0,77.1543,77.182,77.1451,77.1543,25191.0
2023-04-05 15:25:00,83.6,83.76,83.59,83.72,47365.0,77.1636,77.3112,77.1543,77.2743,47365.0
2023-04-05 15:30:00,83.73,83.77,83.68,83.72,67548.0,77.2835,77.3205,77.2374,77.2743,67548.0
2023-04-05 15:35:00,83.71,83.74,83.6,83.62,156455.0,77.2651,77.2928,77.1636,77.182,156455.0
2023-04-05 15:40:00,83.62,83.68,83.54,83.66,75673.0,77.182,77.2374,77.1082,77.2189,75673.0
2023-04-05 15:45:00,83.66,83.67,83.53,83.62,105699.0,77.2189,77.2282,77.0989,77.182,105699.0
2023-04-05 15:50:00,83.62,83.74,83.61,83.72,177394.0,77.182,77.2928,77.1728,77.2743,177394.0
2023-04-05 15:55:00,83.72,83.87,83.69,83.81,511502.0,77.2743,77.4128,77.2466,77.3574,511502.0
2023-04-06 09:30:00,83.9,84.09,83.21,83.69,134311.0,77.4405,77.6158,76.8036,77.2466,134311.0
2023-04-06 09:35:00,83.7,83.93,83.58,83.73,48333.0,77.2559,77.4681,77.1451,77.2835,48333.0
2023-04-06 09:40:00,83.73,83.81,83.52,83.77,22860.0,77.2835,77.3574,77.0897,77.3205,22860.0
2023-04-06 09:45:00,83.77,83.9,83.65,83.85,40853.0,77.3205,77.4405,77.2097,77.3943,40853.0
2023-04-06 09:50:00,83.86,84.08,83.84,83.85,26654.0,77.4035,77.6066,77.3851,77.3943,26654.0
2023-04-06 09:55:00,83.86,84.07,83.83,84.06,33050.0,77.4035,77.5974,77.3758,77.5881,33050.0
2023-04-06 10:00:00,84.05,84.18,83.97,84.08,53252.0,77.5789,77.6989,77.5051,77.6066,53252.0
2023-04-06 10:05:00,84.09,84.18,84.07,84.14,45203.0,77.6158,77.6989,77.5974,77.662,45203.0
2023-04-06 10:10:00,84.16,84.4,84.15,84.24,42797.0,77.6804,77.902,77.6712,77.7543,42797.0
2023-04-06 10:15:00,84.26,84.38,84.24,84.38,63703.0,77.7727,77.8835,77.7543,77.8835,63703.0
2023-04-06 10:20:00,84.39,84.39,84.07,84.11,34369.0,77.8927,77.8927,77.5974,77.6343,34369.0
2023-04-06 10:25:00,84.1,84.16,84.05,84.09,20394.0,77.6251,77.6804,77.5789,77.6158,20394.0
2023-04-06 10:30:00,84.08,84.16,84.01,84.16,29815.0,77.6066,77.6804,77.542,77.6804,29815.0
2023-04-06 10:35:00,84.17,84.19,83.98,83.99,33870.0,77.6897,77.7081,77.5143,77.5235,33870.0
2023-04-06 10:40:00,83.99,84.02,83.83,83.95,25753.0,77.5235,77.5512,77.3758,77.4866,25753.0
2023-04-06 10:45:00,83.97,84.07,83.92,83.94,38354.0,77.5051,77.5974,77.4589,77.4774,38354.0
2023-04-06 10:50:00,83.95,83.98,83.86,83.89,33863.0,77.4866,77.5143,77.4035,77.4312,33863.0
2023-04-06 10:55:00,83.87,83.94,83.82,83.94,23953.0,77.4128,77.4774,77.3666,77.4774,23953.0
2023-04-06 11:00:00,83.95,84.06,83.89,84.0,25174.0,77.4866,77.5881,77.4312,77.5328,25174.0
2023-04-06 11:05:00,84.0,84.09,83.98,84.06,13643.0,77.5328,77.6158,77.5143,77.5881,13643.0
2023-04-06 11:10:00,84.06,84.18,84.02,84.13,26858.0,77.5881,77.6989,77.5512,77.6528,26858.0
2023-04-06 11:15:00,84.12,84.19,84.11,84.17,19655.0,77.6435,77.7081,77.6343,77.6897,19655.0
2023-04-06 11:20:00,84.17,84.18,84.11,84.11,26547.0,77.6897,77.6989,77.6343,77.6343,26547.0
2023-04-06 11:25:00,84.09,84.12,84.04,84.06,22424.0,77.6158,77.6435,77.5697,77.5881,22424.0
2023-04-06 11:30:00,84.07,84.07,83.96,84.01,20166.0,77.5974,77.5974,77.4958,77.542,20166.0
2023-04-06 11:35:00,84.0,84.1,83.98,84.05,19886.0,77.5328,77.6251,77.5143,77.5789,19886.0
2023-04-06 11:40:00,84.06,84.1,83.98,83.98,21581.0,77.5881,77.6251,77.5143,77.5143,21581.0
2023-04-06 11:45:00,84.0,84.1,83.98,84.05,13132.0,77.5328,77.6251,77.5143,77.5789,13132.0
2023-04-06 11:50:00,84.05,84.06,83.97,84.04,20286.0,77.5789,77.5881,77.5051,77.5697,20286.0
2023-04-06 11:55:00,84.05,84.12,84.01,84.06,38173.0,77.5789,77.6435,77.542,77.5881,38173.0
2023-04-06 12:00:00,84.07,84.18,84.07,84.16,28187.0,77.5974,77.6989,77.5974,77.6804,28187.0
2023-04-06 12:05:00,84.16,84.25,84.15,84.23,24453.0,77.6804,77.7635,77.6712,77.7451,24453.0
2023-04-06 12:10:00,84.23,84.26,84.21,84.23,15295.0,77.7451,77.7727,77.7266,77.7451,15295.0
2023-04-06 12:15:00,84.23,84.25,84.11,84.12,15833.0,77.7451,77.7635,77.6343,77.6435,15833.0
2023-04-06 12:20:00,84.09,84.15,84.08,84.14,10984.0,77.6158,77.6712,77.6066,77.662,10984.0
2023-04-06 12:25:00,84.13,84.18,84.11,84.14,9423.0,77.6528,77.6989,77.6343,77.662,9423.0
2023-04-06 12:30:00,84.14,84.32,84.13,84.24,17269.0,77.662,77.8281,77.6528,77.7543,17269.0
2023-04-06 12:35:00,84.25,84.35,84.22,84.32,18956.0,77.7635,77.8558,77.7358,77.8281,18956.0
2023-04-06 12:40:00,84.33,84.37,84.29,84.33,24732.0,77.8374,77.8743,77.8004,77.8374,24732.0
2023-04-06 12:45:00,84.34,84.36,84.18,84.18,14544.0,77.8466,77.865,77.6989,77.6989,14544.0
2023-04-06 12:50:00,84.16,84.25,84.15,84.17,16163.0,77.6804,77.7635,77.6712,77.6897,16163.0
2023-04-06 12:55:00,84.17,84.19,84.12,84.12,21526.0,77.6897,77.7081,77.6435,77.6435,21526.0
2023-04-06 13:00:00,84.13,84.23,84.12,84.22,13821.0,77.6528,77.7451,77.6435,77.7358,13821.0
2023-04-06 13:05:00,84.23,84.26,84.18,84.23,11130.0,77.7451,77.7727,77.6989,77.7451,11130.0
2023-04-06 13:10:00,84.25,84.29,84.19,84.2,16251.0,77.7635,77.8004,77.7081,77.7174,16251.0
2023-04-06 13:15:00,84.21,84.32,84.19,84.28,17015.0,77.7266,77.8281,77.7081,77.7912,17015.0
2023-04-06 13:20:00,84.3,84.34,84.27,84.28,11018.0,77.8097,77.8466,77.782,77.7912,11018.0
2023-04-06 13:25:00,84.27,84.28,84.21,84.23,8318.0,77.782,77.7912,77.7266,77.7451,8318.0
2023-04-06 13:30:00,84.22,84.25,84.13,84.15,19004.0,77.7358,77.7635,77.6528,77.6712,19004.0
2023-04-06 13:35:00,84.15,84.21,84.14,84.18,8942.0,77.6712,77.7266,77.662,77.6989,8942.0
2023-04-06 13:40:00,84.18,84.18,84.12,84.15,7563.0,77.6989,77.6989,77.6435,77.6712,7563.0
2023-04-06 13:45:00,84.14,84.17,84.11,84.14,12668.0,77.662,77.6897,77.6343,77.662,12668.0
2023-04-06 13:50:00,84.14,84.15,84.04,84.09,19186.0,77.662,77.6712,77.5697,77.6158,19186.0
2023-04-06 13:55:00,84.07,84.08,83.99,84.0,15907.0,77.5974,77.6066,77.5235,77.5328,15907.0
2023-04-06 14:00:00,83.99,84.04,83.97,84.02,11867.0,77.5235,77.5697,77.5051,77.5512,11867.0
2023-04-06 14:05:00,84.03,84.07,84.02,84.04,28257.0,77.5604,77.5974,77.5512,77.5697,28257.0
2023-04-06 14:10:00,84.04,84.08,83.98,84.0,18689.0,77.5697,77.6066,77.5143,77.5328,18689.0
2023-04-06 14:15:00,84.01,84.06,83.97,84.0,19031.0,77.542,77.5881,77.5051,77.5328,19031.0
2023-04-06 14:20:00,84.0,84.08,83.99,84.05,13927.0,77.5328,77.6066,77.5235,77.5789,13927.0
2023-04-06 14:25:00,84.05,84.1,84.01,84.07,22156.0,77.5789,77.6251,77.542,77.5974,22156.0
2023-04-06 14:30:00,84.06,84.14,84.06,84.12,22139.0,77.5881,77.662,77.5881,77.6435,22139.0
2023-04-06 14:35:00,84.11,84.18,84.1,84.11,20900.0,77.6343,77.6989,77.6251,77.6343,20900.0
2023-04-06 14:40:00,84.12,84.16,84.11,84.13,14796.0,77.6435,77.6804,77.6343,77.6528,14796.0
2023-04-06 14:45:00,84.12,84.16,84.09,84.09,19253.0,77.6435,77.6804,77.6158,77.6158,19253.0
2023-04-06 14:50:00,84.1,84.13,84.07,84.08,13501.0,77.6251,77.6528,77.5974,77.6066,13501.0
2023-04-06 14:55:00,84.07,84.08,83.94,83.98,29488.0,77.5974,77.6066,77.4774,77.5143,29488.0
2023-04-06 15:00:00,83.97,84.05,83.96,84.05,27363.0,77.5051,77.5789,77.4958,77.5789,27363.0
2023-04-06 15:05:00,84.06,84.16,84.04,84.1,38424.0,77.5881,77.6804,77.5697,77.6251,38424.0
2023-04-06 15:10:00,84.09,84.1,84.04,84.07,24947.0,77.6158,77.6251,77.5697,77.5974,24947.0
2023-04-06 15:15:00,84.06,84.08,84.0,84.02,22667.0,77.5881,77.6066,77.5328,77.5512,22667.0
2023-04-06 15:20:00,84.02,84.14,84.0,84.06,54128.0,77.5512,77.662,77.5328,77.5881,54128.0
2023-04-06 15:25:00,84.06,84.13,84.06,84.13,20470.0,77.5881,77.6528,77.5881,77.6528,20470.0
2023-04-06 15:30:00,84.14,84.18,84.11,84.17,31175.0,77.662,77.6989,77.6343,77.6897,31175.0
2023-04-06 15:35:00,84.18,84.21,84.17,84.19,17963.0,77.6989,77.7266,77.6897,77.7081,17963.0
2023-04-06 15:40:00,84.19,84.19,84.07,84.11,69967.0,77.7081,77.7081,77.5974,77.6343,69967.0
2023-04-06 15:45:00,84.11,84.13,83.95,83.95,77331.0,77.6343,77.6528,77.4866,77.4866,77331.0
2023-04-06 15:50:00,83.95,84.06,83.87,84.02,134919.0,77.4866,77.5881,77.4128,77.5512,134919.0
2023-04-06 15:55:00,84.02,84.22,83.97,84.19,240739.0,77.5512,77.7358,77.5051,77.7081,240739.0
2023-04-10 09:30:00,83.95,84.1,83.56,83.75,91829.0,77.4866,77.6251,77.1266,77.302,91829.0
2023-04-10 09:35:00,83.74,83.88,83.63,83.76,93408.0,77.2928,77.422,77.1912,77.3112,93408.0
2023-04-10 09:40:00,83.76,84.04,83.75,83.95,52337.0,77.3112,77.5697,77.302,77.4866,52337.0
2023-04-10 09:45:00,83.95,84.2,83.93,84.14,92593.0,77.4866,77.7174,77.4681,77.662,92593.0
2023-04-10 09:50:00,84.14,84.3,83.85,83.97,82527.0,77.662,77.8097,77.3943,77.5051,82527.0
2023-04-10 09:55:00,83.99,84.23,83.95,84.08,66039.0,77.5235,77.7451,77.4866,77.6066,66039.0
2023-04-10 10:00:00,84.04,84.34,84.01,84.31,124202.0,77.5697,77.8466,77.542,77.8189,124202.0
2023-04-10 10:05:00,84.3,84.32,84.07,84.26,64294.0,77.8097,77.8281,77.5974,77.7727,64294.0
2023-04-10 10:10:00,84.24,84.28,84.0,84.01,50189.0,77.7543,77.7912,77.5328,77.542,50189.0
2023-04-10 10:15:00,84.01,84.2,83.97,84.01,85091.0,77.542,77.7174,77.5051,77.542,85091.0
2023-04-10 10:20:00,84.0,84.12,83.96,84.06,44710.0,77.5328,77.6435,77.4958,77.5881,44710.0
2023-04-10 10:25:00,84.04,84.05,83.81,83.93,58998.0,77.5697,77.5789,77.3574,77.4681,58998.0
2023-04-10 10:30:00,83.94,84.1,83.94,84.1,48690.0,77.4774,77.6251,77.4774,77.6251,48690.0
2023-04-10 10:35:00,84.11,84.36,84.11,84.28,36816.0,77.6343,77.865,77.6343,77.7912,36816.0
2023-04-10 10:40:00,84.29,84.33,84.16,84.27,28526.0,77.8004,77.8374,77.6804,77.782,28526.0
2023-04-10 10:45:00,84.28,84.29,83.96,84.03,57186.0,77.7912,77.8004,77.4958,77.5604,57186.0
2023-04-10 10:50:00,84.02,84.11,83.97,84.01,27756.0,77.5512,77.6343,77.5051,77.542,27756.0
2023-04-10 10:55:00,84.02,84.09,83.91,83.91,43459.0,77.5512,77.6158,77.4497,77.4497,43459.0
2023-04-10 11:00:00,83.92,84.08,83.86,84.01,55208.0,77.4589,77.6066,77.4035,77.542,55208.0
2023-04-10 11:05:00,84.03,84.1,83.96,84.01,28065.0,77.5604,77.6251,77.4958,77.542,28065.0
2023-04-10 11:10:00,84.01,84.1,83.96,83.98,26132.0,77.542,77.6251,77.4958,77.5143,26132.0
2023-04-10 11:15:00,83.96,84.0,83.91,83.98,30275.0,77.4958,77.5328,77.4497,77.5143,30275.0
2023-04-10 11:20:00,83.98,84.01,83.87,83.88,44442.0,77.5143,77.542,77.4128,77.422,44442.0
2023-04-10 11:25:00,83.89,83.89,83.81,83.87,17644.0,77.4312,77.4312,77.3574,77.4128,17644.0
2023-04-10 11:30:00,83.87,83.91,83.78,83.83,20926.0,77.4128,77.4497,77.3297,77.3758,20926.0
2023-04-10 11:35:00,83.82,83.85,83.76,83.82,21463.0,77.3666,77.3943,77.3112,77.3666,21463.0
2023-04-10 11:40:00,83.8,83.85,83.75,83.76,30144.0,77.3482,77.3943,77.302,77.3112,30144.0
2023-04-10 11:45:00,83.75,83.76,83.68,83.73,35641.0,77.302,77.3112,77.2374,77.2835,35641.0
2023-04-10 11:50:00,83.72,83.73,83.6,83.69,29724.0,77.2743,77.2835,77.1636,77.2466,29724.0
2023-04-10 11:55:00,83.69,83.7,83.49,83.5,71672.0,77.2466,77.2559,77.062,77.0713,71672.0
2023-04-10 12:00:00,83.49,83.53,83.43,83.52,34659.0,77.062,77.0989,77.0066,77.0897,34659.0
2023-04-10 12:05:00,83.52,83.53,83.43,83.48,59299.0,77.0897,77.0989,77.0066,77.0528,59299.0
2023-04-10 12:10:00,83.47,83.63,83.46,83.6,31269.0,77.0436,77.1912,77.0343,77.1636,31269.0
2023-04-10 12:15:00,83.6,83.69,83.59,83.67,31903.0,77.1636,77.2466,77.1543,77.2282,31903.0
2023-04-10 12:20:00,83.68,83.76,83.68,83.72,19727.0,77.2374,77.3112,77.2374,77.2743,19727.0
2023-04-10 12:25:00,83.71,83.75,83.67,83.72,26917.0,77.2651,77.302,77.2282,77.2743,26917.0
2023-04-10 12:30:00,83.73,83.83,83.71,83.79,26401.0,77.2835,77.3758,77.2651,77.3389,26401.0
2023-04-10 12:35:00,83.79,83.86,83.71,83.85,55258.0,77.3389,77.4035,77.2651,77.3943,55258.0
2023-04-10 12:40:00,83.86,83.92,83.81,83.81,45697.0,77.4035,77.4589,77.3574,77.3574,45697.0
2023-04-10 12:45:00,83.83,83.9,83.8,83.82,25425.0,77.3758,77.4405,77.3482,77.3666,25425.0
2023-04-10 12:50:00,83.81,83.93,83.81,83.88,38469.0,77.3574,77.4681,77.3574,77.422,38469.0
2023-04-10 12:55:00,83.88,83.96,83.87,83.92,44155.0,77.422,77.4958,77.4128,77.4589,44155.0
2023-04-10 13:00:00,83.93,83.98,83.9,83.98,23660.0,77.4681,77.5143,77.4405,77.5143,23660.0
2023-04-10 13:05:00,83.98,84.02,83.97,84.01,17822.0,77.5143,77.5512,77.5051,77.542,17822.0
2023-04-10 13:10:00,84.01,84.04,83.99,84.02,17619.0,77.542,77.5697,77.5235,77.5512,17619.0
2023-04-10 13:15:00,84.03,84.06,83.99,84.03,42315.0,77.5604,77.5881,77.5235,77.5604,42315.0
2023-04-10 13:20:00,84.02,84.05,83.96,83.96,24328.0,77.5512,77.5789,77.4958,77.4958,24328.0
2023-04-10 13:25:00,83.97,83.99,83.87,83.95,30232.0,77.5051,77.5235,77.4128,77.4866,30232.0
2023-04-10 13:30:00,83.95,84.04,83.95,84.04,42262.0,77.4866,77.5697,77.4866,77.5697,42262.0
2023-04-10 13:35:00,84.05,84.05,83.91,83.91,51557.0,77.5789,77.5789,77.4497,77.4497,51557.0
2023-04-10 13:40:00,83.92,84.0,83.92,84.0,17875.0,77.4589,77.5328,77.4589,77.5328,17875.0
2023-04-10 13:45:00,84.01,84.06,83.98,84.04,56107.0,77.542,77.5881,77.5143,77.5697,56107.0
2023-04-10 13:50:00,84.02,84.02,83.77,83.78,26381.0,77.5512,77.5512,77.3205,77.3297,26381.0
2023-04-10 13:55:00,83.77,83.82,83.74,83.75,27369.0,77.3205,77.3666,77.2928,77.302,27369.0
2023-04-10 14:00:00,83.75,83.75,83.64,83.75,47975.0,77.302,77.302,77.2005,77.302,47975.0
2023-04-10 14:05:00,83.75,83.81,83.74,83.77,34446.0,77.302,77.3574,77.2928,77.3205,34446.0
2023-04-10 14:10:00,83.75,83.84,83.73,83.82,22658.0,77.302,77.3851,77.2835,77.3666,22658.0
2023-04-10 14:15:00,83.83,83.9,83.83,83.89,35127.0,77.3758,77.4405,77.3758,77.4312,35127.0
2023-04-10 14:20:00,83.88,83.93,83.87,83.89,43407.0,77.422,77.4681,77.4128,77.4312,43407.0
2023-04-10 14:25:00,83.89,83.89,83.82,83.84,23788.0,77.4312,77.4312,77.3666,77.3851,23788.0
2023-04-10 14:30:00,83.84,83.88,83.79,83.82,41532.0,77.3851,77.422,77.3389,77.3666,41532.0
2023-04-10 14:35:00,83.83,83.87,83.8,83.84,28868.0,77.3758,77.4128,77.3482,77.3851,28868.0
2023-04-10 14:40:00,83.83,83.84,83.78,83.8,32939.0,77.3758,77.3851,77.3297,77.3482,32939.0
2023-04-10 14:45:00,83.8,83.85,83.77,83.82,43061.0,77.3482,77.3943,77.3205,77.3666,43061.0
2023-04-10 14:50:00,83.82,83.9,83.82,83.84,37915.0,77.3666,77.4405,77.3666,77.3851,37915.0
2023-04-10 14:55:00,83.84,83.93,83.83,83.92,33051.0,77.3851,77.4681,77.3758,77.4589,33051.0
2023-04-10 15:00:00,83.94,83.97,83.89,83.9,38178.0,77.4774,77.5051,77.4312,77.4405,38178.0
2023-04-10 15:05:00,83.9,83.92,83.85,83.87,37300.0,77.4405,77.4589,77.3943,77.4128,37300.0
2023-04-10 15:10:00,83.87,83.9,83.83,83.85,42664.0,77.4128,77.4405,77.3758,77.3943,42664.0
2023-04-10 15:15:00,83.86,83.91,83.79,83.9,47090.0,77.4035,77.4497,77.3389,77.4405,47090.0
2023-04-10 15:20:00,83.91,83.91,83.77,83.78,34094.0,77.4497,77.4497,77.3205,77.3297,34094.0
2023-04-10 15:25:00,83.78,83.81,83.74,83.74,49185.0,77.3297,77.3574,77.2928,77.2928,49185.0
2023-04-10 15:30:00,83.74,83.82,83.73,83.79,59427.0,77.2928,77.3666,77.2835,77.3389,59427.0
2023-04-10 15:35:00,83.79,83.81,83.7,83.78,52067.0,77.3389,77.3574,77.2559,77.3297,52067.0
2023-04-10 15:40:00,83.77,83.91,83.76,83.85,90028.0,77.3205,77.4497,77.3112,77.3943,90028.0
2023-04-10 15:45:00,83.85,83.86,83.79,83.83,159710.0,77.3943,77.4035,77.3389,77.3758,159710.0
2023-04-10 15:50:00,83.83,83.84,83.76,83.77,153762.0,77.3758,77.3851,77.3112,77.3205,153762.0
2023-04-10 15:55:00,83.77,84.02,83.76,84.02,351453.0,77.3205,77.5512,77.3112,77.5512,351453.0
2023-04-11 09:30:00,84.29,84.49,84.13,84.39,143101.0,77.8004,77.985,77.6528,77.8927,143101.0
2023-04-11 09:35:00,84.36,84.52,84.2,84.42,63167.0,77.865,78.0127,77.7174,77.9204,63167.0
2023-04-11 09:40:00,84.44,84.55,84.22,84.47,66628.0,77.9389,78.0404,77.7358,77.9666,66628.0
2023-04-11 09:45:00,84.45,84.57,84.37,84.46,50718.0,77.9481,78.0589,77.8743,77.9573,50718.0
2023-04-11 09:50:00,84.46,84.59,84.44,84.55,58840.0,77.9573,78.0773,77.9389,78.0404,58840.0
2023-04-11 09:55:00,84.55,84.56,84.27,84.3,65842.0,78.0404,78.0496,77.782,77.8097,65842.0
2023-04-11 10:00:00,84.31,84.49,84.24,84.48,96613.0,77.8189,77.985,77.7543,77.9758,96613.0
2023-04-11 10:05:00,84.48,84.68,84.45,84.58,67865.0,77.9758,78.1604,77.9481,78.0681,67865.0
2023-04-11 10:10:00,84.59,84.63,84.43,84.52,44816.0,78.0773,78.1143,77.9297,78.0127,44816.0
2023-04-11 10:15:00,84.52,84.71,84.52,84.61,72607.0,78.0127,78.1881,78.0127,78.0958,72607.0
2023-04-11 10:20:00,84.58,84.84,84.56,84.82,36369.0,78.0681,78.3081,78.0496,78.2896,36369.0
2023-04-11 10:25:00,84.83,84.89,84.74,84.78,33576.0,78.2989,78.3542,78.2158,78.2527,33576.0
2023-04-11 10:30:00,84.79,84.84,84.69,84.69,44257.0,78.2619,78.3081,78.1696,78.1696,44257.0
2023-04-11 10:35:00,84.65,84.67,84.5,84.57,47250.0,78.1327,78.1512,77.9943,78.0589,47250.0
2023-04-11 10:40:00,84.56,84.74,84.51,84.7,31810.0,78.0496,78.2158,78.0035,78.1789,31810.0
2023-04-11 10:45:00,84.68,84.68,84.54,84.63,22967.0,78.1604,78.1604,78.0312,78.1143,22967.0
2023-04-11 10:50:00,84.66,84.7,84.61,84.69,39069.0,78.1419,78.1789,78.0958,78.1696,39069.0
2023-04-11 10:55:00,84.7,84.78,84.66,84.71,38791.0,78.1789,78.2527,78.1419,78.1881,38791.0
2023-04-11 11:00:00,84.75,84.92,84.75,84.89,31896.0,78.225,78.3819,78.225,78.3542,31896.0
2023-04-11 11:05:00,84.89,84.93,84.87,84.88,29575.0,78.3542,78.3912,78.3358,78.345,29575.0
2023-04-11 11:10:00,84.87,85.08,84.85,85.05,44722.0,78.3358,78.5296,78.3173,78.5019,44722.0
2023-04-11 11:15:00,85.04,85.08,84.96,85.05,46341.0,78.4927,78.5296,78.4188,78.5019,46341.0
2023-04-11 11:20:00,85.06,85.15,85.05,85.09,66707.0,78.5111,78.5942,78.5019,78.5388,66707.0
2023-04-11 11:25:00,85.09,85.24,85.06,85.21,35495.0,78.5388,78.6773,78.5111,78.6496,35495.0
2023-04-11 11:30:00,85.2,85.24,85.14,85.2,36054.0,78.6404,78.6773,78.585,78.6404,36054.0
2023-04-11 11:35:00,85.2,85.27,85.17,85.26,21754.0,78.6404,78.705,78.6127,78.6958,21754.0
2023-04-11 11:40:00,85.27,85.34,85.25,85.29,25614.0,78.705,78.7696,78.6865,78.7234,25614.0
2023-04-11 11:45:00,85.31,85.51,85.31,85.5,35702.0,78.7419,78.9265,78.7419,78.9173,35702.0
2023-04-11 11:50:00,85.5,85.52,85.41,85.43,68020.0,78.9173,78.9357,78.8342,78.8527,68020.0
2023-04-11 11:55:00,85.44,85.55,85.38,85.51,37883.0,78.8619,78.9634,78.8065,78.9265,37883.0
2023-04-11 12:00:00,85.52,85.58,85.49,85.5,31260.0,78.9357,78.9911,78.908,78.9173,31260.0
2023-04-11 12:05:00,85.51,85.56,85.47,85.48,33004.0,78.9265,78.9727,78.8896,78.8988,33004.0
2023-04-11 12:10:00,85.49,85.61,85.47,85.47,81946.0,78.908,79.0188,78.8896,78.8896,81946.0
2023-04-11 12:15:00,85.46,85.48,85.33,85.44,52837.0,78.8804,78.8988,78.7604,78.8619,52837.0
2023-04-11 12:20:00,85.47,85.52,85.38,85.43,19863.0,78.8896,78.9357,78.8065,78.8527,19863.0
2023-04-11 12:25:00,85.42,85.46,85.36,85.39,23680.0,78.8434,78.8804,78.7881,78.8157,23680.0
2023-04-11 12:30:00,85.38,85.48,85.34,85.44,27855.0,78.8065,78.8988,78.7696,78.8619,27855.0
2023-04-11 12:35:00,85.44,85.44,85.21,85.27,38493.0,78.8619,78.8619,78.6496,78.705,38493.0
2023-04-11 12:40:00,85.26,85.3,85.24,85.25,19134.0,78.6958,78.7327,78.6773,78.6865,19134.0
2023-04-11 12:45:00,85.28,85.31,85.25,85.31,10606.0,78.7142,78.7419,78.6865,78.7419,10606.0
2023-04-11 12:50:00,85.3,85.35,85.27,85.34,22043.0,78.7327,78.7788,78.705,78.7696,22043.0
2023-04-11 12:55:00,85.35,85.39,85.31,85.33,20429.0,78.7788,78.8157,78.7419,78.7604,20429.0
2023-04-11 13:00:00,85.34,85.36,85.21,85.23,31387.0,78.7696,78.7881,78.6496,78.6681,31387.0
2023-04-11 13:05:00,85.24,85.38,85.24,85.34,18602.0,78.6773,78.8065,78.6773,78.7696,18602.0
2023-04-11 13:10:00,85.34,85.38,85.24,85.25,16443.0,78.7696,78.8065,78.6773,78.6865,16443.0
2023-04-11 13:15:00,85.24,85.31,85.22,85.27,22101.0,78.6773,78.7419,78.6588,78.705,22101.0
2023-04-11 13:20:00,85.26,85.28,85.14,85.16,25066.0,78.6958,78.7142,78.585,78.6035,25066.0
2023-04-11 13:25:00,85.16,85.2,85.12,85.19,26876.0,78.6035,78.6404,78.5665,78.6311,26876.0
2023-04-11 13:30:00,85.21,85.21,85.1,85.14,38582.0,78.6496,78.6496,78.5481,78.585,38582.0
2023-04-11 13:35:00,85.13,85.24,85.1,85.24,19295.0,78.5758,78.6773,78.5481,78.6773,19295.0
2023-04-11 13:40:00,85.24,85.27,85.2,85.25,37226.0,78.6773,78.705,78.6404,78.6865,37226.0
2023-04-11 13:45:00,85.25,85.32,85.24,85.32,28402.0,78.6865,78.7511,78.6773,78.7511,28402.0
2023-04-11 13:50:00,85.31,85.44,85.28,85.42,36878.0,78.7419,78.8619,78.7142,78.8434,36878.0
2023-04-11 13:55:00,85.44,85.52,85.4,85.51,67608.0,78.8619,78.9357,78.825,78.9265,67608.0
2023-04-11 14:00:00,85.51,85.56,85.39,85.42,62261.0,78.9265,78.9727,78.8157,78.8434,62261.0
2023-04-11 14:05:00,85.43,85.43,85.36,85.39,22782.0,78.8527,78.8527,78.7881,78.8157,22782.0
2023-04-11 14:10:00,85.38,85.43,85.37,85.42,24031.0,78.8065,78.8527,78.7973,78.8434,24031.0
2023-04-11 14:15:00,85.41,85.6,85.41,85.58,46382.0,78.8342,79.0096,78.8342,78.9911,46382.0
2023-04-11 14:20:00,85.57,85.65,85.54,85.55,41839.0,78.9819,79.0557,78.9542,78.9634,41839.0
2023-04-11 14:25:00,85.55,85.57,85.49,85.56,23454.0,78.9634,78.9819,78.908,78.9727,23454.0
2023-04-11 14:30:00,85.55,85.66,85.55,85.61,37523.0,78.9634,79.065,78.9634,79.0188,37523.0
2023-04-11 14:35:00,85.61,85.71,85.6,85.68,51170.0,79.0188,79.1111,79.0096,79.0834,51170.0
2023-04-11 14:40:00,85.69,85.76,85.65,85.69,74352.0,79.0926,79.1573,79.0557,79.0926,74352.0
2023-04-11 14:45:00,85.7,85.75,85.64,85.66,47655.0,79.1019,79.148,79.0465,79.065,47655.0
2023-04-11 14:50:00,85.63,85.67,85.61,85.61,21782.0,79.0373,79.0742,79.0188,79.0188,21782.0
2023-04-11 14:55:00,85.61,85.65,85.59,85.63,27069.0,79.0188,79.0557,79.0003,79.0373,27069.0
2023-04-11 15:00:00,85.63,85.66,85.53,85.56,38869.0,79.0373,79.065,78.945,78.9727,38869.0
2023-04-11 15:05:00,85.57,85.58,85.49,85.54,28043.0,78.9819,78.9911,78.908,78.9542,28043.0
2023-04-11 15:10:00,85.55,85.66,85.54,85.65,34257.0,78.9634,79.065,78.9542,79.0557,34257.0
2023-04-11 15:15:00,85.65,85.7,85.63,85.65,28448.0,79.0557,79.1019,79.0373,79.0557,28448.0
2023-04-11 15:20:00,85.64,85.71,85.61,85.63,38435.0,79.0465,79.1111,79.0188,79.0373,38435.0
2023-04-11 15:25:00,85.63,85.68,85.61,85.65,33752.0,79.0373,79.0834,79.0188,79.0557,33752.0
2023-04-11 15:30:00,85.67,85.69,85.61,85.66,51376.0,79.0742,79.0926,79.0188,79.065,51376.0
2023-04-11 15:35:00,85.65,85.67,85.49,85.52,60419.0,79.0557,79.0742,78.908,78.9357,60419.0
2023-04-11 15:40:00,85.53,85.53,85.37,85.38,90112.0,78.945,78.945,78.7973,78.8065,90112.0
2023-04-11 15:45:00,85.38,85.38,85.17,85.2,117867.0,78.8065,78.8065,78.6127,78.6404,117867.0
2023-04-11 15:50:00,85.19,85.2,85.06,85.14,193989.0,78.6311,78.6404,78.5111,78.585,193989.0
2023-04-11 15:55:00,85.14,85.15,85.03,85.1,381949.0,78.585,78.5942,78.4835,78.5481,381949.0
2023-04-12 09:30:00,85.51,85.78,85.51,85.56,15747.0,78.9265,79.1757,78.9265,78.9727,15747.0
2023-04-12 09:35:00,85.59,85.98,85.59,85.71,146043.0,79.0003,79.3603,79.0003,79.1111,146043.0
2023-04-12 09:40:00,85.7,85.8,85.51,85.58,51732.0,79.1019,79.1942,78.9265,78.9911,51732.0
2023-04-12 09:45:00,85.59,85.75,85.4,85.48,33554.0,79.0003,79.148,78.825,78.8988,33554.0
2023-04-12 09:50:00,85.46,85.72,85.25,85.66,44696.0,78.8804,79.1203,78.6865,79.065,44696.0
2023-04-12 09:55:00,85.69,85.76,85.43,85.52,24138.0,79.0926,79.1573,78.8527,78.9357,24138.0
2023-04-12 10:00:00,85.53,85.68,85.36,85.66,41242.0,78.945,79.0834,78.7881,79.065,41242.0
2023-04-12 10:05:00,85.65,85.71,85.49,85.65,18990.0,79.0557,79.1111,78.908,79.0557,18990.0
2023-04-12 10:10:00,85.67,85.74,85.57,85.6,35622.0,79.0742,79.1388,78.9819,79.0096,35622.0
2023-04-12 10:15:00,85.61,85.66,85.31,85.31,29471.0,79.0188,79.065,78.7419,78.7419,29471.0
2023-04-12 10:20:00,85.32,85.56,85.32,85.38,41373.0,78.7511,78.9727,78.7511,78.8065,41373.0
2023-04-12 10:25:00,85.37,85.39,85.12,85.35,49353.0,78.7973,78.8157,78.5665,78.7788,49353.0
2023-04-12 10:30:00,85.36,85.43,85.25,85.26,33971.0,78.7881,78.8527,78.6865,78.6958,33971.0
2023-04-12 10:35:00,85.27,85.31,85.09,85.23,24366.0,78.705,78.7419,78.5388,78.6681,24366.0
2023-04-12 10:40:00,85.23,85.32,85.02,85.02,26498.0,78.6681,78.7511,78.4742,78.4742,26498.0
2023-04-12 10:45:00,85.02,85.2,85.02,85.09,18073.0,78.4742,78.6404,78.4742,78.5388,18073.0
2023-04-12 10:50:00,85.09,85.24,85.07,85.18,21792.0,78.5388,78.6773,78.5204,78.6219,21792.0
2023-04-12 10:55:00,85.16,85.19,85.03,85.04,35508.0,78.6035,78.6311,78.4835,78.4927,35508.0
2023-04-12 11:00:00,85.04,85.13,84.98,85.01,34955.0,78.4927,78.5758,78.4373,78.465,34955.0
2023-04-12 11:05:00,84.99,85.03,84.85,84.93,16938.0,78.4465,78.4835,78.3173,78.3912,16938.0
2023-04-12 11:10:00,84.93,84.97,84.79,84.95,21231.0,78.3912,78.4281,78.2619,78.4096,21231.0
2023-04-12 11:15:00,84.96,85.06,84.95,84.97,20471.0,78.4188,78.5111,78.4096,78.4281,20471.0
2023-04-12 11:20:00,84.97,85.12,84.95,85.09,28500.0,78.4281,78.5665,78.4096,78.5388,28500.0
2023-04-12 11:25:00,85.09,85.2,85.09,85.19,21118.0,78.5388,78.6404,78.5388,78.6311,21118.0
2023-04-12 11:30:00,85.19,85.26,85.16,85.2,30741.0,78.6311,78.6958,78.6035,78.6404,30741.0
2023-04-12 11:35:00,85.19,85.32,85.16,85.27,27200.0,78.6311,78.7511,78.6035,78.705,27200.0
2023-04-12 11:40:00,85.26,85.37,85.24,85.32,27586.0,78.6958,78.7973,78.6773,78.7511,27586.0
2023-04-12 11:45:00,85.31,85.44,85.3,85.43,35821.0,78.7419,78.8619,78.7327,78.8527,35821.0
2023-04-12 11:50:00,85.42,85.47,85.37,85.39,19670.0,78.8434,78.8896,78.7973,78.8157,19670.0
2023-04-12 11:55:00,85.4,85.51,85.32,85.51,27680.0,78.825,78.9265,78.7511,78.9265,27680.0
2023-04-12 12:00:00,85.5,85.62,85.5,85.59,20277.0,78.9173,79.028,78.9173,79.0003,20277.0
2023-04-12 12:05:00,85.57,85.62,85.52,85.6,19654.0,78.9819,79.028,78.9357,79.0096,19654.0
2023-04-12 12:10:00,85.6,85.66,85.56,85.59,15688.0,79.0096,79.065,78.9727,79.0003,15688.0
2023-04-12 12:15:00,85.58,85.63,85.51,85.53,21690.0,78.9911,79.0373,78.9265,78.945,21690.0
2023-04-12 12:20:00,85.52,85.56,85.46,85.55,27583.0,78.9357,78.9727,78.8804,78.9634,27583.0
2023-04-12 12:25:00,85.55,85.65,85.54,85.62,20173.0,78.9634,79.0557,78.9542,79.028,20173.0
2023-04-12 12:30:00,85.62,85.72,85.62,85.68,28390.0,79.028,79.1203,79.028,79.0834,28390.0
2023-04-12 12:35:00,85.69,85.77,85.68,85.71,19301.0,79.0926,79.1665,79.0834,79.1111,19301.0
2023-04-12 12:40:00,85.7,85.71,85.56,85.63,11797.0,79.1019,79.1111,78.9727,79.0373,11797.0
2023-04-12 12:45:00,85.63,85.67,85.57,85.61,17359.0,79.0373,79.0742,78.9819,79.0188,17359.0
2023-04-12 12:50:00,85.6,85.68,85.58,85.67,14384.0,79.0096,79.0834,78.9911,79.0742,14384.0
2023-04-12 12:55:00,85.68,85.76,85.68,85.73,17194.0,79.0834,79.1573,79.0834,79.1296,17194.0
2023-04-12 13:00:00,85.74,85.77,85.67,85.74,15861.0,79.1388,79.1665,79.0742,79.1388,15861.0
2023-04-12 13:05:00,85.74,85.81,85.72,85.8,20037.0,79.1388,79.2034,79.1203,79.1942,20037.0
2023-04-12 13:10:00,85.81,85.9,85.8,85.87,30445.0,79.2034,79.2865,79.1942,79.2588,30445.0
2023-04-12 13:15:00,85.86,85.87,85.76,85.77,24866.0,79.2496,79.2588,79.1573,79.1665,24866.0
2023-04-12 13:20:00,85.78,85.83,85.7,85.75,21523.0,79.1757,79.2219,79.1019,79.148,21523.0
2023-04-12 13:25:00,85.74,85.81,85.72,85.79,22476.0,79.1388,79.2034,79.1203,79.1849,22476.0
2023-04-12 13:30:00,85.79,85.88,85.78,85.86,19839.0,79.1849,79.268,79.1757,79.2496,19839.0
2023-04-12 13:35:00,85.86,85.89,85.76,85.8,41514.0,79.2496,79.2772,79.1573,79.1942,41514.0
2023-04-12 13:40:00,85.8,85.84,85.77,85.82,23742.0,79.1942,79.2311,79.1665,79.2126,23742.0
2023-04-12 13:45:00,85.81,85.84,85.75,85.8,23463.0,79.2034,79.2311,79.148,79.1942,23463.0
2023-04-12 13:50:00,85.8,85.82,85.75,85.75,17442.0,79.1942,79.2126,79.148,79.148,17442.0
2023-04-12 13:55:00,85.75,85.83,85.74,85.81,16930.0,79.148,79.2219,79.1388,79.2034,16930.0
2023-04-12 14:00:00,85.81,85.87,85.7,85.86,30343.0,79.2034,79.2588,79.1019,79.2496,30343.0
2023-04-12 14:05:00,85.84,85.95,85.76,85.82,27616.0,79.2311,79.3326,79.1573,79.2126,27616.0
2023-04-12 14:10:00,85.81,86.0,85.76,86.0,36674.0,79.2034,79.3788,79.1573,79.3788,36674.0
2023-04-12 14:15:00,86.01,86.02,85.94,85.95,26994.0,79.388,79.3972,79.3234,79.3326,26994.0
2023-04-12 14:20:00,85.96,85.99,85.87,85.92,25565.0,79.3419,79.3695,79.2588,79.3049,25565.0
2023-04-12 14:25:00,85.92,85.92,85.57,85.63,65161.0,79.3049,79.3049,78.9819,79.0373,65161.0
2023-04-12 14:30:00,85.6,85.6,85.4,85.41,52719.0,79.0096,79.0096,78.825,78.8342,52719.0
2023-04-12 14:35:00,85.4,85.48,85.3,85.39,30770.0,78.825,78.8988,78.7327,78.8157,30770.0
2023-04-12 14:40:00,85.39,85.49,85.37,85.47,21854.0,78.8157,78.908,78.7973,78.8896,21854.0
2023-04-12 14:45:00,85.46,85.52,85.31,85.33,27031.0,78.8804,78.9357,78.7419,78.7604,27031.0
2023-04-12 14:50:00,85.34,85.47,85.32,85.47,20437.0,78.7696,78.8896,78.7511,78.8896,20437.0
2023-04-12 14:55:00,85.47,85.57,85.43,85.53,20012.0,78.8896,78.9819,78.8527,78.945,20012.0
2023-04-12 15:00:00,85.53,85.6,85.39,85.41,32745.0,78.945,79.0096,78.8157,78.8342,32745.0
2023-04-12 15:05:00,85.41,85.52,85.4,85.47,36050.0,78.8342,78.9357,78.825,78.8896,36050.0
2023-04-12 15:10:00,85.45,85.46,85.28,85.36,22693.0,78.8711,78.8804,78.7142,78.7881,22693.0
2023-04-12 15:15:00,85.35,85.35,85.25,85.31,33764.0,78.7788,78.7788,78.6865,78.7419,33764.0
2023-04-12 15:20:00,85.31,85.41,85.26,85.33,40060.0,78.7419,78.8342,78.6958,78.7604,40060.0
2023-04-12 15:25:00,85.34,85.36,85.27,85.29,28677.0,78.7696,78.7881,78.705,78.7234,28677.0
2023-04-12 15:30:00,85.29,85.41,85.26,85.33,109894.0,78.7234,78.8342,78.6958,78.7604,109894.0
2023-04-12 15:35:00,85.33,85.47,85.31,85.46,118988.0,78.7604,78.8896,78.7419,78.8804,118988.0
2023-04-12 15:40:00,85.47,85.49,85.38,85.38,59862.0,78.8896,78.908,78.8065,78.8065,59862.0
2023-04-12 15:45:00,85.38,85.58,85.29,85.35,100192.0,78.8065,78.9911,78.7234,78.7788,100192.0
2023-04-12 15:50:00,85.34,85.39,85.29,85.34,97067.0,78.7696,78.8157,78.7234,78.7696,97067.0
2023-04-12 15:55:00,85.34,85.51,85.25,85.5,410743.0,78.7696,78.9265,78.6865,78.9173,410743.0
2023-04-13 09:30:00,85.39,85.45,84.88,84.94,88795.0,78.8157,78.8711,78.345,78.4004,88795.0
2023-04-13 09:35:00,84.93,84.93,84.44,84.63,28365.0,78.3912,78.3912,77.9389,78.1143,28365.0
2023-04-13 09:40:00,84.62,85.13,84.62,85.05,34513.0,78.105,78.5758,78.105,78.5019,34513.0
2023-04-13 09:45:00,85.09,85.14,84.92,85.12,30333.0,78.5388,78.585,78.3819,78.5665,30333.0
2023-04-13 09:50:00,85.16,85.16,84.89,84.98,29771.0,78.6035,78.6035,78.3542,78.4373,29771.0
2023-04-13 09:55:00,84.97,85.08,84.88,84.97,19909.0,78.4281,78.5296,78.345,78.4281,19909.0
2023-04-13 10:00:00,85.0,85.04,84.8,84.89,37655.0,78.4558,78.4927,78.2712,78.3542,37655.0
2023-04-13 10:05:00,84.9,84.97,84.8,84.92,12384.0,78.3635,78.4281,78.2712,78.3819,12384.0
2023-04-13 10:10:00,84.88,85.16,84.86,85.07,93329.0,78.345,78.6035,78.3265,78.5204,93329.0
2023-04-13 10:15:00,85.09,85.26,85.09,85.17,58576.0,78.5388,78.6958,78.5388,78.6127,58576.0
2023-04-13 10:20:00,85.17,85.23,85.12,85.22,17455.0,78.6127,78.6681,78.5665,78.6588,17455.0
2023-04-13 10:25:00,85.23,85.36,85.22,85.33,19381.0,78.6681,78.7881,78.6588,78.7604,19381.0
2023-04-13 10:30:00,85.35,85.37,85.13,85.32,28588.0,78.7788,78.7973,78.5758,78.7511,28588.0
2023-04-13 10:35:00,85.34,85.51,85.31,85.34,26342.0,78.7696,78.9265,78.7419,78.7696,26342.0
2023-04-13 10:40:00,85.36,85.36,85.17,85.3,28776.0,78.7881,78.7881,78.6127,78.7327,28776.0
2023-04-13 10:45:00,85.31,85.41,85.19,85.24,55427.0,78.7419,78.8342,78.6311,78.6773,55427.0
2023-04-13 10:50:00,85.24,85.44,85.23,85.4,32110.0,78.6773,78.8619,78.6681,78.825,32110.0
2023-04-13 10:55:00,85.4,85.44,85.34,85.38,18984.0,78.825,78.8619,78.7696,78.8065,18984.0
2023-04-13 11:00:00,85.39,85.53,85.38,85.45,32469.0,78.8157,78.945,78.8065,78.8711,32469.0
2023-04-13 11:05:00,85.45,85.53,85.41,85.44,48988.0,78.8711,78.945,78.8342,78.8619,48988.0
2023-04-13 11:10:00,85.43,85.45,85.36,85.43,36882.0,78.8527,78.8711,78.7881,78.8527,36882.0
2023-04-13 11:15:00,85.44,85.44,85.36,85.41,34061.0,78.8619,78.8619,78.7881,78.8342,34061.0
2023-04-13 11:20:00,85.41,85.48,85.34,85.4,33418.0,78.8342,78.8988,78.7696,78.825,33418.0
2023-04-13 11:25:00,85.39,85.45,85.36,85.45,44798.0,78.8157,78.8711,78.7881,78.8711,44798.0
2023-04-13 11:30:00,85.44,85.51,85.42,85.42,43716.0,78.8619,78.9265,78.8434,78.8434,43716.0
2023-04-13 11:35:00,85.41,85.44,85.33,85.42,25888.0,78.8342,78.8619,78.7604,78.8434,25888.0
2023-04-13 11:40:00,85.42,85.46,85.32,85.35,27122.0,78.8434,78.8804,78.7511,78.7788,27122.0
2023-04-13 11:45:00,85.35,85.43,85.35,85.39,22269.0,78.7788,78.8527,78.7788,78.8157,22269.0
2023-04-13 11:50:00,85.38,85.41,85.3,85.31,40677.0,78.8065,78.8342,78.7327,78.7419,40677.0
2023-04-13 11:55:00,85.29,85.41,85.23,85.38,35396.0,78.7234,78.8342,78.6681,78.8065,35396.0
2023-04-13 12:00:00,85.4,85.5,85.4,85.45,54092.0,78.825,78.9173,78.825,78.8711,54092.0
2023-04-13 12:05:00,85.45,85.57,85.44,85.49,28992.0,78.8711,78.9819,78.8619,78.908,28992.0
2023-04-13 12:10:00,85.49,85.51,85.41,85.41,21406.0,78.908,78.9265,78.8342,78.8342,21406.0
2023-04-13 12:15:00,85.42,85.53,85.41,85.5,49869.0,78.8434,78.945,78.8342,78.9173,49869.0
2023-04-13 12:20:00,85.49,85.59,85.43,85.57,63913.0,78.908,79.0003,78.8527,78.9819,63913.0
2023-04-13 12:25:00,85.56,85.61,85.5,85.57,21084.0,78.9727,79.0188,78.9173,78.9819,21084.0
2023-04-13 12:30:00,85.57,85.62,85.52,85.55,15327.0,78.9819,79.028,78.9357,78.9634,15327.0
2023-04-13 12:35:00,85.55,85.55,85.49,85.49,11123.0,78.9634,78.9634,78.908,78.908,11123.0
2023-04-13 12:40:00,85.5,85.55,85.43,85.43,20887.0,78.9173,78.9634,78.8527,78.8527,20887.0
2023-04-13 12:45:00,85.45,85.49,85.42,85.46,23900.0,78.8711,78.908,78.8434,78.8804,23900.0
2023-04-13 12:50:00,85.47,85.53,85.46,85.49,19575.0,78.8896,78.945,78.8804,78.908,19575.0
2023-04-13 12:55:00,85.48,85.5,85.44,85.46,39050.0,78.8988,78.9173,78.8619,78.8804,39050.0
2023-04-13 13:00:00,85.45,85.51,85.32,85.42,42261.0,78.8711,78.9265,78.7511,78.8434,42261.0
2023-04-13 13:05:00,85.43,85.46,85.39,85.42,33340.0,78.8527,78.8804,78.8157,78.8434,33340.0
2023-04-13 13:10:00,85.42,85.48,85.39,85.4,32626.0,78.8434,78.8988,78.8157,78.825,32626.0
2023-04-13 13:15:00,85.41,85.46,85.4,85.44,28220.0,78.8342,78.8804,78.825,78.8619,28220.0
2023-04-13 13:20:00,85.43,85.46,85.36,85.37,61906.0,78.8527,78.8804,78.7881,78.7973,61906.0
2023-04-13 13:25:00,85.37,85.39,85.25,85.25,44448.0,78.7973,78.8157,78.6865,78.6865,44448.0
2023-04-13 13:30:00,85.25,85.28,85.1,85.15,65360.0,78.6865,78.7142,78.5481,78.5942,65360.0
2023-04-13 13:35:00,85.15,85.16,85.06,85.15,41897.0,78.5942,78.6035,78.5111,78.5942,41897.0
2023-04-13 13:40:00,85.15,85.34,85.15,85.29,44697.0,78.5942,78.7696,78.5942,78.7234,44697.0
2023-04-13 13:45:00,85.3,85.39,85.3,85.39,39584.0,78.7327,78.8157,78.7327,78.8157,39584.0
2023-04-13 13:50:00,85.39,85.46,85.33,85.44,60147.0,78.8157,78.8804,78.7604,78.8619,60147.0
2023-04-13 13:55:00,85.44,85.49,85.42,85.44,36700.0,78.8619,78.908,78.8434,78.8619,36700.0
2023-04-13 14:00:00,85.45,85.48,85.29,85.31,55824.0,78.8711,78.8988,78.7234,78.7419,55824.0
2023-04-13 14:05:00,85.31,85.37,85.31,85.34,33937.0,78.7419,78.7973,78.7419,78.7696,33937.0
2023-04-13 14:10:00,85.34,85.37,85.3,85.33,31944.0,78.7696,78.7973,78.7327,78.7604,31944.0
2023-04-13 14:15:00,85.34,85.48,85.33,85.42,59488.0,78.7696,78.8988,78.7604,78.8434,59488.0
2023-04-13 14:20:00,85.42,85.47,85.36,85.36,21899.0,78.8434,78.8896,78.7881,78.7881,21899.0
2023-04-13 14:25:00,85.36,85.42,85.35,85.37,28175.0,78.7881,78.8434,78.7788,78.7973,28175.0
2023-04-13 14:30:00,85.37,85.4,85.3,85.31,24949.0,78.7973,78.825,78.7327,78.7419,24949.0
2023-04-13 14:35:00,85.3,85.31,85.25,85.3,34048.0,78.7327,78.7419,78.6865,78.7327,34048.0
2023-04-13 14:40:00,85.3,85.42,85.28,85.41,29289.0,78.7327,78.8434,78.7142,78.8342,29289.0
2023-04-13 14:45:00,85.42,85.53,85.4,85.52,31868.0,78.8434,78.945,78.825,78.9357,31868.0
2023-04-13 14:50:00,85.52,85.58,85.5,85.53,27487.0,78.9357,78.9911,78.9173,78.945,27487.0
2023-04-13 14:55:00,85.54,85.64,85.53,85.63,37112.0,78.9542,79.0465,78.945,79.0373,37112.0
2023-04-13 15:00:00,85.62,85.72,85.61,85.71,25623.0,79.028,79.1203,79.0188,79.1111,25623.0
2023-04-13 15:05:00,85.71,85.72,85.63,85.69,140385.0,79.1111,79.1203,79.0373,79.0926,140385.0
2023-04-13 15:10:00,85.7,85.75,85.62,85.63,65869.0,79.1019,79.148,79.028,79.0373,65869.0
2023-04-13 15:15:00,85.64,85.76,85.62,85.7,21377.0,79.0465,79.1573,79.028,79.1019,21377.0
2023-04-13 15:20:00,85.7,85.78,85.7,85.73,24447.0,79.1019,79.1757,79.1019,79.1296,24447.0
2023-04-13 15:25:00,85.72,85.75,85.67,85.71,31301.0,79.1203,79.148,79.0742,79.1111,31301.0
2023-04-13 15:30:00,85.7,85.71,85.59,85.6,45271.0,79.1019,79.1111,79.0003,79.0096,45271.0
2023-04-13 15:35:00,85.6,85.61,85.54,85.58,42624.0,79.0096,79.0188,78.9542,78.9911,42624.0
2023-04-13 15:40:00,85.57,85.72,85.57,85.68,83816.0,78.9819,79.1203,78.9819,79.0834,83816.0
2023-04-13 15:45:00,85.67,85.76,85.61,85.62,74955.0,79.0742,79.1573,79.0188,79.028,74955.0
2023-04-13 15:50:00,85.63,85.71,85.61,85.61,98415.0,79.0373,79.1111,79.0188,79.0188,98415.0
2023-04-13 15:55:00,85.62,85.72,85.56,85.69,312046.0,79.028,79.1203,78.9727,79.0926,312046.0
2023-04-14 09:30:00,86.43,86.65,86.09,86.41,321462.0,79.7757,79.9787,79.4618,79.7572,321462.0
2023-04-14 09:35:00,86.43,87.19,86.42,86.97,317566.0,79.7757,80.4772,79.7664,80.2741,317566.0
2023-04-14 09:40:00,86.93,86.93,86.11,86.36,115310.0,80.2372,80.2372,79.4803,79.7111,115310.0
2023-04-14 09:45:00,86.39,86.95,86.33,86.9,103679.0,79.7388,80.2556,79.6834,80.2095,103679.0
2023-04-14 09:50:00,86.91,87.09,86.87,86.95,130281.0,80.2187,80.3849,80.1818,80.2556,130281.0
2023-04-14 09:55:00,86.97,87.4,86.94,87.34,117821.0,80.2741,80.671,80.2464,80.6156,117821.0
2023-04-14 10:00:00,87.3,87.38,86.98,87.03,105680.0,80.5787,80.6525,80.2833,80.3295,105680.0
2023-04-14 10:05:00,87.04,87.06,86.34,86.53,308906.0,80.3387,80.3572,79.6926,79.868,308906.0
2023-04-14 10:10:00,86.54,86.84,86.54,86.73,48093.0,79.8772,80.1541,79.8772,80.0526,48093.0
2023-04-14 10:15:00,86.72,86.86,86.48,86.58,47225.0,80.0433,80.1726,79.8218,79.9141,47225.0
2023-04-14 10:20:00,86.6,86.68,86.37,86.61,94582.0,79.9326,80.0064,79.7203,79.9418,94582.0
2023-04-14 10:25:00,86.62,86.71,86.45,86.66,110101.0,79.951,80.0341,79.7941,79.988,110101.0
2023-04-14 10:30:00,86.67,86.85,86.6,86.77,77870.0,79.9972,80.1633,79.9326,80.0895,77870.0
2023-04-14 10:35:00,86.75,86.98,86.64,86.97,49799.0,80.071,80.2833,79.9695,80.2741,49799.0
2023-04-14 10:40:00,86.96,86.96,86.59,86.69,39739.0,80.2649,80.2649,79.9234,80.0157,39739.0
2023-04-14 10:45:00,86.71,86.85,86.67,86.73,41430.0,80.0341,80.1633,79.9972,80.0526,41430.0
2023-04-14 10:50:00,86.71,86.79,86.44,86.44,44997.0,80.0341,80.108,79.7849,79.7849,44997.0
2023-04-14 10:55:00,86.43,86.64,86.41,86.45,49443.0,79.7757,79.9695,79.7572,79.7941,49443.0
2023-04-14 11:00:00,86.47,86.49,86.31,86.34,39465.0,79.8126,79.8311,79.6649,79.6926,39465.0
2023-04-14 11:05:00,86.33,86.44,86.25,86.44,55571.0,79.6834,79.7849,79.6095,79.7849,55571.0
2023-04-14 11:10:00,86.44,86.51,86.34,86.37,59984.0,79.7849,79.8495,79.6926,79.7203,59984.0
2023-04-14 11:15:00,86.37,86.38,86.24,86.33,47020.0,79.7203,79.7295,79.6003,79.6834,47020.0
2023-04-14 11:20:00,86.34,86.36,86.14,86.15,47772.0,79.6926,79.7111,79.508,79.5172,47772.0
2023-04-14 11:25:00,86.12,86.15,86.06,86.1,44512.0,79.4895,79.5172,79.4342,79.4711,44512.0
2023-04-14 11:30:00,86.11,86.22,86.08,86.19,39663.0,79.4803,79.5818,79.4526,79.5541,39663.0
2023-04-14 11:35:00,86.19,86.23,86.12,86.12,27606.0,79.5541,79.5911,79.4895,79.4895,27606.0
2023-04-14 11:40:00,86.1,86.15,86.02,86.08,47920.0,79.4711,79.5172,79.3972,79.4526,47920.0
2023-04-14 11:45:00,86.08,86.18,86.03,86.06,27758.0,79.4526,79.5449,79.4065,79.4342,27758.0
2023-04-14 11:50:00,86.06,86.1,86.0,86.09,33493.0,79.4342,79.4711,79.3788,79.4618,33493.0
2023-04-14 11:55:00,86.09,86.28,86.07,86.27,60780.0,79.4618,79.6372,79.4434,79.628,60780.0
2023-04-14 12:00:00,86.27,86.33,86.22,86.3,39477.0,79.628,79.6834,79.5818,79.6557,39477.0
2023-04-14 12:05:00,86.33,86.35,86.12,86.17,29265.0,79.6834,79.7018,79.4895,79.5357,29265.0
2023-04-14 12:10:00,86.18,86.21,86.08,86.11,48418.0,79.5449,79.5726,79.4526,79.4803,48418.0
2023-04-14 12:15:00,86.11,86.18,86.08,86.16,64552.0,79.4803,79.5449,79.4526,79.5265,64552.0
2023-04-14 12:20:00,86.14,86.26,86.12,86.22,54018.0,79.508,79.6188,79.4895,79.5818,54018.0
2023-04-14 12:25:00,86.22,86.25,86.13,86.19,42243.0,79.5818,79.6095,79.4988,79.5541,42243.0
2023-04-14 12:30:00,86.18,86.43,86.14,86.4,78877.0,79.5449,79.7757,79.508,79.748,78877.0
2023-04-14 12:35:00,86.4,86.46,86.37,86.44,28458.0,79.748,79.8034,79.7203,79.7849,28458.0
2023-04-14 12:40:00,86.43,86.58,86.43,86.49,65295.0,79.7757,79.9141,79.7757,79.8311,65295.0
2023-04-14 12:45:00,86.47,86.56,86.4,86.52,74069.0,79.8126,79.8957,79.748,79.8587,74069.0
2023-04-14 12:50:00,86.52,86.57,86.41,86.44,45995.0,79.8587,79.9049,79.7572,79.7849,45995.0
2023-04-14 12:55:00,86.43,86.44,86.28,86.31,41645.0,79.7757,79.7849,79.6372,79.6649,41645.0
2023-04-14 13:00:00,86.31,86.46,86.27,86.45,41238.0,79.6649,79.8034,79.628,79.7941,41238.0
2023-04-14 13:05:00,86.45,86.62,86.45,86.59,22591.0,79.7941,79.951,79.7941,79.9234,22591.0
2023-04-14 13:10:00,86.59,86.65,86.57,86.61,19205.0,79.9234,79.9787,79.9049,79.9418,19205.0
2023-04-14 13:15:00,86.62,86.7,86.59,86.65,27144.0,79.951,80.0249,79.9234,79.9787,27144.0
2023-04-14 13:20:00,86.64,86.65,86.46,86.58,32094.0,79.9695,79.9787,79.8034,79.9141,32094.0
2023-04-14 13:25:00,86.58,86.59,86.39,86.41,25100.0,79.9141,79.9234,79.7388,79.7572,25100.0
2023-04-14 13:30:00,86.4,86.44,86.3,86.39,92028.0,79.748,79.7849,79.6557,79.7388,92028.0
2023-04-14 13:35:00,86.38,86.38,86.3,86.33,18837.0,79.7295,79.7295,79.6557,79.6834,18837.0
2023-04-14 13:40:00,86.34,86.42,86.31,86.35,29880.0,79.6926,79.7664,79.6649,79.7018,29880.0
2023-04-14 13:45:00,86.35,86.44,86.33,86.41,27890.0,79.7018,79.7849,79.6834,79.7572,27890.0
2023-04-14 13:50:00,86.41,86.43,86.39,86.43,17017.0,79.7572,79.7757,79.7388,79.7757,17017.0
2023-04-14 13:55:00,86.43,86.53,86.43,86.51,27004.0,79.7757,79.868,79.7757,79.8495,27004.0
2023-04-14 14:00:00,86.51,86.6,86.51,86.58,25959.0,79.8495,79.9326,79.8495,79.9141,25959.0
2023-04-14 14:05:00,86.57,86.68,86.54,86.67,19071.0,79.9049,80.0064,79.8772,79.9972,19071.0
2023-04-14 14:10:00,86.7,86.76,86.68,86.75,31727.0,80.0249,80.0803,80.0064,80.071,31727.0
2023-04-14 14:15:00,86.76,86.81,86.72,86.76,22351.0,80.0803,80.1264,80.0433,80.0803,22351.0
2023-04-14 14:20:00,86.76,86.8,86.72,86.76,27237.0,80.0803,80.1172,80.0433,80.0803,27237.0
2023-04-14 14:25:00,86.76,86.82,86.7,86.8,51941.0,80.0803,80.1356,80.0249,80.1172,51941.0
2023-04-14 14:30:00,86.82,86.89,86.8,86.85,29343.0,80.1356,80.2003,80.1172,80.1633,29343.0
2023-04-14 14:35:00,86.87,86.88,86.81,86.83,18500.0,80.1818,80.191,80.1264,80.1449,18500.0
2023-04-14 14:40:00,86.83,86.85,86.74,86.79,49410.0,80.1449,80.1633,80.0618,80.108,49410.0
2023-04-14 14:45:00,86.79,86.86,86.74,86.84,26404.0,80.108,80.1726,80.0618,80.1541,26404.0
2023-04-14 14:50:00,86.86,86.86,86.79,86.81,24133.0,80.1726,80.1726,80.108,80.1264,24133.0
2023-04-14 14:55:00,86.81,86.95,86.8,86.91,35981.0,80.1264,80.2556,80.1172,80.2187,35981.0
2023-04-14 15:00:00,86.92,86.95,86.86,86.89,35139.0,80.2279,80.2556,80.1726,80.2003,35139.0
2023-04-14 15:05:00,86.9,86.97,86.88,86.94,28683.0,80.2095,80.2741,80.191,80.2464,28683.0
2023-04-14 15:10:00,86.92,86.93,86.78,86.79,40477.0,80.2279,80.2372,80.0987,80.108,40477.0
2023-04-14 15:15:00,86.78,86.8,86.6,86.66,57717.0,80.0987,80.1172,79.9326,79.988,57717.0
2023-04-14 15:20:00,86.67,86.72,86.61,86.7,57732.0,79.9972,80.0433,79.9418,80.0249,57732.0
2023-04-14 15:25:00,86.7,86.84,86.7,86.77,45738.0,80.0249,80.1541,80.0249,80.0895,45738.0
2023-04-14 15:30:00,86.78,86.93,86.76,86.92,59024.0,80.0987,80.2372,80.0803,80.2279,59024.0
2023-04-14 15:35:00,86.93,87.02,86.92,87.01,61681.0,80.2372,80.3202,80.2279,80.311,61681.0
2023-04-14 15:40:00,87.02,87.04,86.94,86.96,90808.0,80.3202,80.3387,80.2464,80.2649,90808.0
2023-04-14 15:45:00,86.96,87.01,86.75,86.75,151755.0,80.2649,80.311,80.071,80.071,151755.0
2023-04-14 15:50:00,86.75,86.81,86.67,86.7,180148.0,80.071,80.1264,79.9972,80.0249,180148.0
2023-04-14 15:55:00,86.7,86.83,86.66,86.72,506388.0,80.0249,80.1449,79.988,80.0433,506388.0
2023-04-17 09:30:00,86.66,86.75,86.27,86.64,170039.0,79.988,80.071,79.628,79.9695,170039.0
2023-04-17 09:35:00,86.62,86.62,86.32,86.5,110800.0,79.951,79.951,79.6741,79.8403,110800.0
2023-04-17 09:40:00,86.49,87.0,86.44,86.97,77215.0,79.8311,80.3018,79.7849,80.2741,77215.0
2023-04-17 09:45:00,86.99,87.04,86.75,86.92,107958.0,80.2926,80.3387,80.071,80.2279,107958.0
2023-04-17 09:50:00,86.93,87.47,86.93,87.41,132756.0,80.2372,80.7356,80.2372,80.6802,132756.0
2023-04-17 09:55:00,87.41,87.65,87.36,87.41,163231.0,80.6802,80.9017,80.6341,80.6802,163231.0
2023-04-17 10:00:00,87.44,87.53,87.2,87.26,66321.0,80.7079,80.791,80.4864,80.5418,66321.0
2023-04-17 10:05:00,87.26,87.45,87.1,87.13,52588.0,80.5418,80.7171,80.3941,80.4218,52588.0
2023-04-17 10:10:00,87.12,87.19,86.94,87.04,54290.0,80.4125,80.4772,80.2464,80.3387,54290.0
2023-04-17 10:15:00,87.04,87.13,86.84,86.84,35363.0,80.3387,80.4218,80.1541,80.1541,35363.0
2023-04-17 10:20:00,86.85,87.07,86.85,87.06,54818.0,80.1633,80.3664,80.1633,80.3572,54818.0
2023-04-17 10:25:00,87.07,87.32,87.07,87.26,48704.0,80.3664,80.5971,80.3664,80.5418,48704.0
2023-04-17 10:30:00,87.25,87.54,87.23,87.53,66266.0,80.5325,80.8002,80.5141,80.791,66266.0
2023-04-17 10:35:00,87.52,87.59,87.39,87.47,69976.0,80.7818,80.8464,80.6618,80.7356,69976.0
2023-04-17 10:40:00,87.46,87.73,87.43,87.73,44671.0,80.7264,80.9756,80.6987,80.9756,44671.0
2023-04-17 10:45:00,87.73,87.75,87.6,87.67,73506.0,80.9756,80.994,80.8556,80.9202,73506.0
2023-04-17 10:50:00,87.67,87.86,87.66,87.85,132725.0,80.9202,81.0956,80.911,81.0863,132725.0
2023-04-17 10:55:00,87.84,87.85,87.63,87.83,60875.0,81.0771,81.0863,80.8833,81.0679,60875.0
2023-04-17 11:00:00,87.83,87.89,87.6,87.71,57094.0,81.0679,81.1233,80.8556,80.9571,57094.0
2023-04-17 11:05:00,87.71,87.75,87.58,87.64,39720.0,80.9571,80.994,80.8371,80.8925,39720.0
2023-04-17 11:10:00,87.66,87.78,87.54,87.78,73363.0,80.911,81.0217,80.8002,81.0217,73363.0
2023-04-17 11:15:00,87.78,87.9,87.69,87.9,62396.0,81.0217,81.1325,80.9387,81.1325,62396.0
2023-04-17 11:20:00,87.9,87.99,87.84,87.99,41414.0,81.1325,81.2156,81.0771,81.2156,41414.0
2023-04-17 11:25:00,87.99,88.13,87.98,88.08,89202.0,81.2156,81.3448,81.2063,81.2986,89202.0
2023-04-17 11:30:00,88.08,88.22,88.02,88.17,100713.0,81.2986,81.4279,81.2433,81.3817,100713.0
2023-04-17 11:35:00,88.15,88.2,87.89,87.95,70303.0,81.3632,81.4094,81.1233,81.1786,70303.0
2023-04-17 11:40:00,87.96,88.1,87.93,87.98,60929.0,81.1879,81.3171,81.1602,81.2063,60929.0
2023-04-17 11:45:00,87.97,87.98,87.91,87.95,44394.0,81.1971,81.2063,81.1417,81.1786,44394.0
2023-04-17 11:50:00,87.95,88.11,87.94,88.1,39555.0,81.1786,81.3263,81.1694,81.3171,39555.0
2023-04-17 11:55:00,88.1,88.16,88.04,88.14,43954.0,81.3171,81.3725,81.2617,81.354,43954.0
2023-04-17 12:00:00,88.14,88.2,88.08,88.11,44970.0,81.354,81.4094,81.2986,81.3263,44970.0
2023-04-17 12:05:00,88.13,88.35,88.13,88.34,93033.0,81.3448,81.5478,81.3448,81.5386,93033.0
2023-04-17 12:10:00,88.34,88.42,88.33,88.37,58853.0,81.5386,81.6125,81.5294,81.5663,58853.0
2023-04-17 12:15:00,88.38,88.47,88.38,88.44,37842.0,81.5755,81.6586,81.5755,81.6309,37842.0
2023-04-17 12:20:00,88.44,88.47,88.34,88.42,47659.0,81.6309,81.6586,81.5386,81.6125,47659.0
2023-04-17 12:25:00,88.42,88.55,88.42,88.55,46575.0,81.6125,81.7325,81.6125,81.7325,46575.0
2023-04-17 12:30:00,88.55,88.58,88.49,88.5,39009.0,81.7325,81.7601,81.6771,81.6863,39009.0
2023-04-17 12:35:00,88.49,88.58,88.48,88.48,30808.0,81.6771,81.7601,81.6678,81.6678,30808.0
2023-04-17 12:40:00,88.47,88.47,88.36,88.36,39505.0,81.6586,81.6586,81.5571,81.5571,39505.0
2023-04-17 12:45:00,88.35,88.5,88.35,88.46,48238.0,81.5478,81.6863,81.5478,81.6494,48238.0
2023-04-17 12:50:00,88.47,88.47,88.27,88.27,46511.0,81.6586,81.6586,81.474,81.474,46511.0
2023-04-17 12:55:00,88.27,88.32,88.2,88.25,29712.0,81.474,81.5202,81.4094,81.4555,29712.0
2023-04-17 13:00:00,88.26,88.31,88.22,88.29,40618.0,81.4648,81.5109,81.4279,81.4925,40618.0
2023-04-17 13:05:00,88.29,88.34,88.23,88.32,17423.0,81.4925,81.5386,81.4371,81.5202,17423.0
2023-04-17 13:10:00,88.32,88.36,88.27,88.36,26807.0,81.5202,81.5571,81.474,81.5571,26807.0
2023-04-17 13:15:00,88.37,88.42,88.31,88.39,38030.0,81.5663,81.6125,81.5109,81.5848,38030.0
2023-04-17 13:20:00,88.39,88.43,88.33,88.42,31267.0,81.5848,81.6217,81.5294,81.6125,31267.0
2023-04-17 13:25:00,88.42,88.5,88.4,88.5,25408.0,81.6125,81.6863,81.594,81.6863,25408.0
2023-04-17 13:30:00,88.5,88.57,88.49,88.51,55826.0,81.6863,81.7509,81.6771,81.6955,55826.0
2023-04-17 13:35:00,88.5,88.5,88.44,88.48,47899.0,81.6863,81.6863,81.6309,81.6678,47899.0
2023-04-17 13:40:00,88.48,88.51,88.44,88.48,46709.0,81.6678,81.6955,81.6309,81.6678,46709.0
2023-04-17 13:45:00,88.48,88.5,88.39,88.41,40075.0,81.6678,81.6863,81.5848,81.6032,40075.0
2023-04-17 13:50:00,88.41,88.41,88.33,88.36,37479.0,81.6032,81.6032,81.5294,81.5571,37479.0
2023-04-17 13:55:00,88.36,88.38,88.31,88.33,35142.0,81.5571,81.5755,81.5109,81.5294,35142.0
2023-04-17 14:00:00,88.34,88.36,88.26,88.35,54491.0,81.5386,81.5571,81.4648,81.5478,54491.0
2023-04-17 14:05:00,88.34,88.52,88.32,88.5,57821.0,81.5386,81.7048,81.5202,81.6863,57821.0
2023-04-17 14:10:00,88.5,88.56,88.47,88.55,80088.0,81.6863,81.7417,81.6586,81.7325,80088.0
2023-04-17 14:15:00,88.55,88.65,88.52,88.64,94830.0,81.7325,81.8248,81.7048,81.8155,94830.0
2023-04-17 14:20:00,88.64,88.74,88.63,88.7,75364.0,81.8155,81.9078,81.8063,81.8709,75364.0
2023-04-17 14:25:00,88.7,88.72,88.58,88.66,75938.0,81.8709,81.8894,81.7601,81.834,75938.0
2023-04-17 14:30:00,88.67,88.8,88.65,88.79,80079.0,81.8432,81.9632,81.8248,81.954,80079.0
2023-04-17 14:35:00,88.78,88.84,88.75,88.8,63748.0,81.9447,82.0001,81.9171,81.9632,63748.0
2023-04-17 14:40:00,88.8,88.97,88.8,88.94,119435.0,81.9632,82.1201,81.9632,82.0924,119435.0
2023-04-17 14:45:00,88.93,89.02,88.93,89.0,95599.0,82.0832,82.1663,82.0832,82.1478,95599.0
2023-04-17 14:50:00,89.01,89.05,88.93,88.94,80143.0,82.157,82.194,82.0832,82.0924,80143.0
2023-04-17 14:55:00,88.94,89.06,88.94,89.03,80345.0,82.0924,82.2032,82.0924,82.1755,80345.0
2023-04-17 15:00:00,89.04,89.23,89.04,89.21,88302.0,82.1847,82.3601,82.1847,82.3416,88302.0
2023-04-17 15:05:00,89.21,89.21,89.06,89.11,78612.0,82.3416,82.3416,82.2032,82.2493,78612.0
2023-04-17 15:10:00,89.11,89.19,89.09,89.17,52824.0,82.2493,82.3232,82.2309,82.3047,52824.0
2023-04-17 15:15:00,89.17,89.21,89.01,89.01,68216.0,82.3047,82.3416,82.157,82.157,68216.0
2023-04-17 15:20:00,89.01,89.16,88.96,89.16,118095.0,82.157,82.2955,82.1109,82.2955,118095.0
2023-04-17 15:25:00,89.16,89.19,89.08,89.14,65434.0,82.2955,82.3232,82.2216,82.277,65434.0
2023-04-17 15:30:00,89.13,89.15,89.02,89.07,71370.0,82.2678,82.2863,82.1663,82.2124,71370.0
2023-04-17 15:35:00,89.06,89.06,88.94,89.01,92943.0,82.2032,82.2032,82.0924,82.157,92943.0
2023-04-17 15:40:00,89.01,89.02,88.86,88.99,131692.0,82.157,82.1663,82.0186,82.1386,131692.0
2023-04-17 15:45:00,88.98,88.99,88.91,88.98,124082.0,82.1293,82.1386,82.0647,82.1293,124082.0
2023-04-17 15:50:00,88.98,89.23,88.97,89.2,310635.0,82.1293,82.3601,82.1201,82.3324,310635.0
2023-04-17 15:55:00,89.2,89.31,89.2,89.31,643299.0,82.3324,82.4339,82.3324,82.4339,643299.0
2023-04-18 09:30:00,89.13,89.84,88.74,89.84,368143.0,82.2678,82.9231,81.9078,82.9231,368143.0
2023-04-18 09:35:00,89.83,89.88,89.33,89.74,203136.0,82.9139,82.9601,82.4524,82.8308,203136.0
2023-04-18 09:40:00,89.77,90.11,89.62,90.05,127540.0,82.8585,83.1723,82.7201,83.117,127540.0
2023-04-18 09:45:00,90.05,90.14,89.88,89.94,101485.0,83.117,83.2,82.9601,83.0154,101485.0
2023-04-18 09:50:00,89.94,89.98,89.69,89.73,92728.0,83.0154,83.0524,82.7847,82.8216,92728.0
2023-04-18 09:55:00,89.74,89.75,89.17,89.2,100557.0,82.8308,82.8401,82.3047,82.3324,100557.0
2023-04-18 10:00:00,89.2,89.34,89.02,89.06,94768.0,82.3324,82.4616,82.1663,82.2032,94768.0
2023-04-18 10:05:00,89.07,89.36,89.01,89.31,146177.0,82.2124,82.4801,82.157,82.4339,146177.0
2023-04-18 10:10:00,89.31,89.32,89.11,89.18,69900.0,82.4339,82.4432,82.2493,82.3139,69900.0
2023-04-18 10:15:00,89.17,89.41,89.17,89.36,51666.0,82.3047,82.5262,82.3047,82.4801,51666.0
2023-04-18 10:20:00,89.36,89.49,89.2,89.43,107908.0,82.4801,82.6001,82.3324,82.5447,107908.0
2023-04-18 10:25:00,89.42,89.47,88.96,88.96,91409.0,82.5355,82.5816,82.1109,82.1109,91409.0
2023-04-18 10:30:00,88.96,89.15,88.85,89.09,70844.0,82.1109,82.2863,82.0094,82.2309,70844.0
2023-04-18 10:35:00,89.11,89.22,89.09,89.19,49642.0,82.2493,82.3509,82.2309,82.3232,49642.0
2023-04-18 10:40:00,89.2,89.41,89.16,89.38,71614.0,82.3324,82.5262,82.2955,82.4985,71614.0
2023-04-18 10:45:00,89.37,89.37,89.1,89.1,128089.0,82.4893,82.4893,82.2401,82.2401,128089.0
2023-04-18 10:50:00,89.1,89.17,89.02,89.1,76897.0,82.2401,82.3047,82.1663,82.2401,76897.0
2023-04-18 10:55:00,89.11,89.65,89.11,89.49,71181.0,82.2493,82.7478,82.2493,82.6001,71181.0
2023-04-18 11:00:00,89.5,89.65,89.41,89.43,42353.0,82.6093,82.7478,82.5262,82.5447,42353.0
2023-04-18 11:05:00,89.45,89.54,89.39,89.44,49917.0,82.5632,82.6462,82.5078,82.5539,49917.0
2023-04-18 11:10:00,89.42,89.63,89.38,89.49,61810.0,82.5355,82.7293,82.4985,82.6001,61810.0
2023-04-18 11:15:00,89.49,89.54,89.39,89.45,65746.0,82.6001,82.6462,82.5078,82.5632,65746.0
2023-04-18 11:20:00,89.44,89.48,89.33,89.37,49286.0,82.5539,82.5908,82.4524,82.4893,49286.0
2023-04-18 11:25:00,89.38,89.52,89.34,89.5,42961.0,82.4985,82.6278,82.4616,82.6093,42961.0
2023-04-18 11:30:00,89.49,89.52,89.41,89.5,29536.0,82.6001,82.6278,82.5262,82.6093,29536.0
2023-04-18 11:35:00,89.51,89.68,89.41,89.42,60990.0,82.6185,82.7755,82.5262,82.5355,60990.0
2023-04-18 11:40:00,89.41,89.68,89.41,89.65,65379.0,82.5262,82.7755,82.5262,82.7478,65379.0
2023-04-18 11:45:00,89.64,89.77,89.59,89.76,48061.0,82.7385,82.8585,82.6924,82.8493,48061.0
2023-04-18 11:50:00,89.76,89.85,89.66,89.83,36326.0,82.8493,82.9324,82.757,82.9139,36326.0
2023-04-18 11:55:00,89.83,89.87,89.73,89.84,57717.0,82.9139,82.9508,82.8216,82.9231,57717.0
2023-04-18 12:00:00,89.84,89.96,89.81,89.92,61174.0,82.9231,83.0339,82.8954,82.997,61174.0
2023-04-18 12:05:00,89.93,90.0,89.85,90.0,72137.0,83.0062,83.0708,82.9324,83.0708,72137.0
2023-04-18 12:10:00,89.98,90.18,89.97,90.15,60335.0,83.0524,83.237,83.0431,83.2093,60335.0
2023-04-18 12:15:00,90.16,90.19,90.09,90.13,50800.0,83.2185,83.2462,83.1539,83.1908,50800.0
2023-04-18 12:20:00,90.14,90.16,90.06,90.14,47612.0,83.2,83.2185,83.1262,83.2,47612.0
2023-04-18 12:25:00,90.13,90.33,90.13,90.26,96024.0,83.1908,83.3754,83.1908,83.3108,96024.0
2023-04-18 12:30:00,90.26,90.28,89.96,90.04,51040.0,83.3108,83.3293,83.0339,83.1077,51040.0
2023-04-18 12:35:00,90.04,90.38,90.04,90.32,55128.0,83.1077,83.4216,83.1077,83.3662,55128.0
2023-04-18 12:40:00,90.33,90.35,90.18,90.31,47131.0,83.3754,83.3939,83.237,83.3569,47131.0
2023-04-18 12:45:00,90.3,90.39,90.29,90.37,43236.0,83.3477,83.4308,83.3385,83.4123,43236.0
2023-04-18 12:50:00,90.37,90.46,90.22,90.35,99604.0,83.4123,83.4954,83.2739,83.3939,99604.0
2023-04-18 12:55:00,90.36,90.45,90.27,90.45,65949.0,83.4031,83.4862,83.32,83.4862,65949.0
2023-04-18 13:00:00,90.45,90.54,90.36,90.5,106396.0,83.4862,83.5692,83.4031,83.5323,106396.0
2023-04-18 13:05:00,90.51,90.52,90.39,90.46,53624.0,83.5415,83.5508,83.4308,83.4954,53624.0
2023-04-18 13:10:00,90.46,90.52,90.41,90.43,40645.0,83.4954,83.5508,83.4492,83.4677,40645.0
2023-04-18 13:15:00,90.43,90.45,90.36,90.41,44105.0,83.4677,83.4862,83.4031,83.4492,44105.0
2023-04-18 13:20:00,90.41,90.43,90.34,90.36,58079.0,83.4492,83.4677,83.3846,83.4031,58079.0
2023-04-18 13:25:00,90.36,90.43,90.27,90.28,43563.0,83.4031,83.4677,83.32,83.3293,43563.0
2023-04-18 13:30:00,90.27,90.32,90.16,90.3,79744.0,83.32,83.3662,83.2185,83.3477,79744.0
2023-04-18 13:35:00,90.3,90.43,90.29,90.41,33766.0,83.3477,83.4677,83.3385,83.4492,33766.0
2023-04-18 13:40:00,90.41,90.41,90.3,90.41,39395.0,83.4492,83.4492,83.3477,83.4492,39395.0
2023-04-18 13:45:00,90.41,90.44,90.37,90.43,45411.0,83.4492,83.4769,83.4123,83.4677,45411.0
2023-04-18 13:50:00,90.44,90.47,90.36,90.45,46509.0,83.4769,83.5046,83.4031,83.4862,46509.0
2023-04-18 13:55:00,90.46,90.46,90.33,90.34,57334.0,83.4954,83.4954,83.3754,83.3846,57334.0
2023-04-18 14:00:00,90.33,90.45,90.3,90.44,46684.0,83.3754,83.4862,83.3477,83.4769,46684.0
2023-04-18 14:05:00,90.44,90.44,90.21,90.22,51112.0,83.4769,83.4769,83.2646,83.2739,51112.0
2023-04-18 14:10:00,90.23,90.32,90.15,90.26,68149.0,83.2831,83.3662,83.2093,83.3108,68149.0
2023-04-18 14:15:00,90.26,90.36,90.17,90.26,55348.0,83.3108,83.4031,83.2277,83.3108,55348.0
2023-04-18 14:20:00,90.25,90.29,90.22,90.24,44266.0,83.3016,83.3385,83.2739,83.2923,44266.0
2023-04-18 14:25:00,90.24,90.31,90.19,90.27,57198.0,83.2923,83.3569,83.2462,83.32,57198.0
2023-04-18 14:30:00,90.27,90.4,90.26,90.39,42975.0,83.32,83.44,83.3108,83.4308,42975.0
2023-04-18 14:35:00,90.39,90.4,90.24,90.29,56226.0,83.4308,83.44,83.2923,83.3385,56226.0
2023-04-18 14:40:00,90.29,90.35,90.16,90.17,49985.0,83.3385,83.3939,83.2185,83.2277,49985.0
2023-04-18 14:45:00,90.17,90.18,89.87,90.08,84672.0,83.2277,83.237,82.9508,83.1447,84672.0
2023-04-18 14:50:00,90.08,90.11,90.02,90.08,42517.0,83.1447,83.1723,83.0893,83.1447,42517.0
2023-04-18 14:55:00,90.07,90.16,90.07,90.13,46472.0,83.1354,83.2185,83.1354,83.1908,46472.0
2023-04-18 15:00:00,90.14,90.27,90.08,90.27,66279.0,83.2,83.32,83.1447,83.32,66279.0
2023-04-18 15:05:00,90.27,90.28,90.2,90.23,49296.0,83.32,83.3293,83.2554,83.2831,49296.0
2023-04-18 15:10:00,90.22,90.26,90.18,90.23,55823.0,83.2739,83.3108,83.237,83.2831,55823.0
2023-04-18 15:15:00,90.23,90.23,90.1,90.13,72356.0,83.2831,83.2831,83.1631,83.1908,72356.0
2023-04-18 15:20:00,90.13,90.19,90.12,90.15,66853.0,83.1908,83.2462,83.1816,83.2093,66853.0
2023-04-18 15:25:00,90.15,90.2,90.1,90.19,74477.0,83.2093,83.2554,83.1631,83.2462,74477.0
2023-04-18 15:30:00,90.19,90.27,90.13,90.21,135518.0,83.2462,83.32,83.1908,83.2646,135518.0
2023-04-18 15:35:00,90.21,90.25,90.11,90.18,124722.0,83.2646,83.3016,83.1723,83.237,124722.0
2023-04-18 15:40:00,90.19,90.21,90.13,90.2,144343.0,83.2462,83.2646,83.1908,83.2554,144343.0
2023-04-18 15:45:00,90.21,90.29,90.14,90.14,181761.0,83.2646,83.3385,83.2,83.2,181761.0
2023-04-18 15:50:00,90.15,90.15,89.86,89.92,289890.0,83.2093,83.2093,82.9416,82.997,289890.0
2023-04-18 15:55:00,89.92,89.93,89.8,89.8,614764.0,82.997,83.0062,82.8862,82.8862,614764.0
2023-04-19 09:30:00,87.14,87.84,86.5,87.81,774675.0,80.431,81.0771,79.8403,81.0494,774675.0
2023-04-19 09:35:00,87.82,88.08,86.81,87.39,458394.0,81.0587,81.2986,80.1264,80.6618,458394.0
2023-04-19 09:40:00,87.46,88.55,87.35,88.43,449944.0,80.7264,81.7325,80.6248,81.6217,449944.0
2023-04-19 09:45:00,88.41,89.13,88.37,88.84,577852.0,81.6032,82.2678,81.5663,82.0001,577852.0
2023-04-19 09:50:00,88.84,89.25,88.64,88.97,337391.0,82.0001,82.3786,81.8155,82.1201,337391.0
2023-04-19 09:55:00,88.98,89.04,88.5,88.64,263086.0,82.1293,82.1847,81.6863,81.8155,263086.0
2023-04-19 10:00:00,88.63,89.02,88.26,89.0,314279.0,81.8063,82.1663,81.4648,82.1478,314279.0
2023-04-19 10:05:00,89.0,89.04,88.45,88.95,189173.0,82.1478,82.1847,81.6401,82.1017,189173.0
2023-04-19 10:10:00,88.95,89.29,88.89,89.26,213015.0,82.1017,82.4155,82.0463,82.3878,213015.0
2023-04-19 10:15:00,89.26,89.45,89.1,89.42,193484.0,82.3878,82.5632,82.2401,82.5355,193484.0
2023-04-19 10:20:00,89.43,89.65,89.19,89.31,209197.0,82.5447,82.7478,82.3232,82.4339,209197.0
2023-04-19 10:25:00,89.31,89.33,88.95,89.05,143478.0,82.4339,82.4524,82.1017,82.194,143478.0
2023-04-19 10:30:00,89.04,89.21,88.68,89.16,122828.0,82.1847,82.3416,81.8524,82.2955,122828.0
2023-04-19 10:35:00,89.19,89.34,89.02,89.32,62242.0,82.3232,82.4616,82.1663,82.4432,62242.0
2023-04-19 10:40:00,89.31,89.42,89.1,89.4,77133.0,82.4339,82.5355,82.2401,82.517,77133.0
2023-04-19 10:45:00,89.4,89.81,89.4,89.79,192671.0,82.517,82.8954,82.517,82.877,192671.0
2023-04-19 10:50:00,89.79,89.95,89.71,89.92,177155.0,82.877,83.0247,82.8031,82.997,177155.0
2023-04-19 10:55:00,89.92,90.01,89.83,89.92,262382.0,82.997,83.08,82.9139,82.997,262382.0
2023-04-19 11:00:00,89.92,89.95,89.7,89.77,131649.0,82.997,83.0247,82.7939,82.8585,131649.0
2023-04-19 11:05:00,89.77,89.77,89.41,89.52,116574.0,82.8585,82.8585,82.5262,82.6278,116574.0
2023-04-19 11:10:00,89.54,89.83,89.5,89.83,47787.0,82.6462,82.9139,82.6093,82.9139,47787.0
2023-04-19 11:15:00,89.81,89.82,89.63,89.7,63603.0,82.8954,82.9047,82.7293,82.7939,63603.0
2023-04-19 11:20:00,89.69,89.7,89.49,89.54,63411.0,82.7847,82.7939,82.6001,82.6462,63411.0
2023-04-19 11:25:00,89.53,89.53,89.3,89.36,63393.0,82.637,82.637,82.4247,82.4801,63393.0
2023-04-19 11:30:00,89.36,89.41,89.2,89.34,45472.0,82.4801,82.5262,82.3324,82.4616,45472.0
2023-04-19 11:35:00,89.32,89.34,89.19,89.24,55412.0,82.4432,82.4616,82.3232,82.3693,55412.0
2023-04-19 11:40:00,89.24,89.41,89.24,89.4,35985.0,82.3693,82.5262,82.3693,82.517,35985.0
2023-04-19 11:45:00,89.41,89.41,89.06,89.18,46492.0,82.5262,82.5262,82.2032,82.3139,46492.0
2023-04-19 11:50:00,89.16,89.24,89.12,89.19,38527.0,82.2955,82.3693,82.2586,82.3232,38527.0
2023-04-19 11:55:00,89.19,89.33,89.18,89.26,31091.0,82.3232,82.4524,82.3139,82.3878,31091.0
2023-04-19 12:00:00,89.24,89.32,89.18,89.24,42649.0,82.3693,82.4432,82.3139,82.3693,42649.0
2023-04-19 12:05:00,89.24,89.32,89.15,89.19,39058.0,82.3693,82.4432,82.2863,82.3232,39058.0
2023-04-19 12:10:00,89.2,89.23,89.13,89.14,27162.0,82.3324,82.3601,82.2678,82.277,27162.0
2023-04-19 12:15:00,89.14,89.22,89.06,89.16,60365.0,82.277,82.3509,82.2032,82.2955,60365.0
2023-04-19 12:20:00,89.13,89.2,89.07,89.13,72881.0,82.2678,82.3324,82.2124,82.2678,72881.0
2023-04-19 12:25:00,89.13,89.45,89.12,89.41,115798.0,82.2678,82.5632,82.2586,82.5262,115798.0
2023-04-19 12:30:00,89.39,89.49,89.32,89.46,53177.0,82.5078,82.6001,82.4432,82.5724,53177.0
2023-04-19 12:35:00,89.45,89.57,89.45,89.52,36809.0,82.5632,82.6739,82.5632,82.6278,36809.0
2023-04-19 12:40:00,89.54,89.84,89.53,89.8,94289.0,82.6462,82.9231,82.637,82.8862,94289.0
2023-04-19 12:45:00,89.8,89.9,89.75,89.85,94386.0,82.8862,82.9785,82.8401,82.9324,94386.0
2023-04-19 12:50:00,89.85,89.91,89.69,89.9,79010.0,82.9324,82.9877,82.7847,82.9785,79010.0
2023-04-19 12:55:00,89.88,89.89,89.77,89.82,55729.0,82.9601,82.9693,82.8585,82.9047,55729.0
2023-04-19 13:00:00,89.82,90.01,89.71,89.99,96134.0,82.9047,83.08,82.8031,83.0616,96134.0
2023-04-19 13:05:00,89.99,90.03,89.93,89.93,53341.0,83.0616,83.0985,83.0062,83.0062,53341.0
2023-04-19 13:10:00,89.92,90.05,89.89,90.04,45182.0,82.997,83.117,82.9693,83.1077,45182.0
2023-04-19 13:15:00,90.04,90.07,89.83,89.88,84481.0,83.1077,83.1354,82.9139,82.9601,84481.0
2023-04-19 13:20:00,89.88,89.88,89.77,89.84,60507.0,82.9601,82.9601,82.8585,82.9231,60507.0
2023-04-19 13:25:00,89.84,90.24,89.84,90.17,121687.0,82.9231,83.2923,82.9231,83.2277,121687.0
2023-04-19 13:30:00,90.17,90.17,89.95,90.03,68466.0,83.2277,83.2277,83.0247,83.0985,68466.0
2023-04-19 13:35:00,90.03,90.17,89.99,90.16,71342.0,83.0985,83.2277,83.0616,83.2185,71342.0
2023-04-19 13:40:00,90.16,90.23,90.14,90.22,120112.0,83.2185,83.2831,83.2,83.2739,120112.0
2023-04-19 13:45:00,90.21,90.23,90.09,90.17,63943.0,83.2646,83.2831,83.1539,83.2277,63943.0
2023-04-19 13:50:00,90.16,90.2,90.06,90.19,57483.0,83.2185,83.2554,83.1262,83.2462,57483.0
2023-04-19 13:55:00,90.19,90.27,90.17,90.26,74587.0,83.2462,83.32,83.2277,83.3108,74587.0
2023-04-19 14:00:00,90.25,90.42,90.25,90.28,102320.0,83.3016,83.4585,83.3016,83.3293,102320.0
2023-04-19 14:05:00,90.28,90.46,90.23,90.42,72801.0,83.3293,83.4954,83.2831,83.4585,72801.0
2023-04-19 14:10:00,90.44,90.48,90.37,90.46,54186.0,83.4769,83.5139,83.4123,83.4954,54186.0
2023-04-19 14:15:00,90.46,90.6,90.42,90.57,86280.0,83.4954,83.6246,83.4585,83.5969,86280.0
2023-04-19 14:20:00,90.57,90.7,90.53,90.69,66417.0,83.5969,83.7169,83.56,83.7077,66417.0
2023-04-19 14:25:00,90.69,90.69,90.53,90.56,102171.0,83.7077,83.7077,83.56,83.5877,102171.0
2023-04-19 14:30:00,90.57,90.61,90.48,90.53,61077.0,83.5969,83.6338,83.5139,83.56,61077.0
2023-04-19 14:35:00,90.54,90.55,90.43,90.44,55375.0,83.5692,83.5785,83.4677,83.4769,55375.0
2023-04-19 14:40:00,90.45,90.49,90.34,90.34,60944.0,83.4862,83.5231,83.3846,83.3846,60944.0
2023-04-19 14:45:00,90.35,90.44,90.32,90.44,50451.0,83.3939,83.4769,83.3662,83.4769,50451.0
2023-04-19 14:50:00,90.43,90.43,90.36,90.38,29847.0,83.4677,83.4677,83.4031,83.4216,29847.0
2023-04-19 14:55:00,90.38,90.38,90.21,90.22,51581.0,83.4216,83.4216,83.2646,83.2739,51581.0
2023-04-19 15:00:00,90.22,90.23,90.1,90.18,56959.0,83.2739,83.2831,83.1631,83.237,56959.0
2023-04-19 15:05:00,90.18,90.23,90.08,90.22,57990.0,83.237,83.2831,83.1447,83.2739,57990.0
2023-04-19 15:10:00,90.22,90.26,90.16,90.22,50355.0,83.2739,83.3108,83.2185,83.2739,50355.0
2023-04-19 15:15:00,90.22,90.36,90.13,90.27,66677.0,83.2739,83.4031,83.1908,83.32,66677.0
2023-04-19 15:20:00,90.26,90.41,90.25,90.4,61787.0,83.3108,83.4492,83.3016,83.44,61787.0
2023-04-19 15:25:00,90.39,90.39,90.27,90.34,47026.0,83.4308,83.4308,83.32,83.3846,47026.0
2023-04-19 15:30:00,90.34,90.47,90.3,90.42,75316.0,83.3846,83.5046,83.3477,83.4585,75316.0
2023-04-19 15:35:00,90.41,90.44,90.34,90.36,85206.0,83.4492,83.4769,83.3846,83.4031,85206.0
2023-04-19 15:40:00,90.36,90.37,90.19,90.26,140589.0,83.4031,83.4123,83.2462,83.3108,140589.0
2023-04-19 15:45:00,90.26,90.26,90.08,90.15,160698.0,83.3108,83.3108,83.1447,83.2093,160698.0
2023-04-19 15:50:00,90.14,90.22,90.09,90.11,185220.0,83.2,83.2739,83.1539,83.1723,185220.0
2023-04-19 15:55:00,90.11,90.47,90.11,90.44,539266.0,83.1723,83.5046,83.1723,83.4769,539266.0
2023-04-20 09:30:00,89.85,90.43,89.72,90.32,201627.0,82.9324,83.4677,82.8124,83.3662,201627.0
2023-04-20 09:35:00,90.31,90.9,90.24,90.32,144315.0,83.3569,83.9015,83.2923,83.3662,144315.0
2023-04-20 09:40:00,90.39,90.68,90.31,90.43,78498.0,83.4308,83.6985,83.3569,83.4677,78498.0
2023-04-20 09:45:00,90.43,90.9,90.22,90.75,97859.0,83.4677,83.9015,83.2739,83.7631,97859.0
2023-04-20 09:50:00,90.76,91.08,90.68,91.02,108785.0,83.7723,84.0677,83.6985,84.0123,108785.0
2023-04-20 09:55:00,91.01,91.23,90.88,91.18,151074.0,84.0031,84.2061,83.8831,84.16,151074.0
2023-04-20 10:00:00,91.16,91.3,91.08,91.23,151173.0,84.1415,84.2707,84.0677,84.2061,151173.0
2023-04-20 10:05:00,91.23,91.38,91.02,91.19,116430.0,84.2061,84.3446,84.0123,84.1692,116430.0
2023-04-20 10:10:00,91.2,91.58,91.11,91.57,156546.0,84.1784,84.5292,84.0954,84.5199,156546.0
2023-04-20 10:15:00,91.59,91.67,91.42,91.63,88783.0,84.5384,84.6122,84.3815,84.5753,88783.0
2023-04-20 10:20:00,91.66,91.73,91.56,91.57,70547.0,84.603,84.6676,84.5107,84.5199,70547.0
2023-04-20 10:25:00,91.56,91.59,91.32,91.54,86471.0,84.5107,84.5384,84.2892,84.4922,86471.0
2023-04-20 10:30:00,91.55,91.65,91.48,91.58,62338.0,84.5015,84.5938,84.4369,84.5292,62338.0
2023-04-20 10:35:00,91.59,91.67,91.43,91.5,74469.0,84.5384,84.6122,84.3907,84.4553,74469.0
2023-04-20 10:40:00,91.51,91.7,91.5,91.65,45952.0,84.4646,84.6399,84.4553,84.5938,45952.0
2023-04-20 10:45:00,91.67,91.71,91.54,91.62,28907.0,84.6122,84.6492,84.4922,84.5661,28907.0
2023-04-20 10:50:00,91.61,91.67,91.57,91.65,33028.0,84.5569,84.6122,84.5199,84.5938,33028.0
2023-04-20 10:55:00,91.64,91.79,91.49,91.78,112317.0,84.5845,84.723,84.4461,84.7138,112317.0
2023-04-20 11:00:00,91.79,91.82,91.65,91.69,50754.0,84.723,84.7507,84.5938,84.6307,50754.0
2023-04-20 11:05:00,91.68,91.71,91.46,91.52,55485.0,84.6215,84.6492,84.4184,84.4738,55485.0
2023-04-20 11:10:00,91.53,91.61,91.47,91.49,32355.0,84.483,84.5569,84.4276,84.4461,32355.0
2023-04-20 11:15:00,91.51,91.51,91.2,91.2,55959.0,84.4646,84.4646,84.1784,84.1784,55959.0
2023-04-20 11:20:00,91.2,91.21,91.04,91.05,44809.0,84.1784,84.1877,84.0307,84.04,44809.0
2023-04-20 11:25:00,91.03,91.12,90.95,91.02,34316.0,84.0215,84.1046,83.9477,84.0123,34316.0
2023-04-20 11:30:00,91.01,91.01,90.78,90.84,32411.0,84.0031,84.0031,83.7908,83.8461,32411.0
2023-04-20 11:35:00,90.84,90.85,90.75,90.76,21150.0,83.8461,83.8554,83.7631,83.7723,21150.0
2023-04-20 11:40:00,90.74,90.82,90.68,90.79,89614.0,83.7538,83.8277,83.6985,83.8,89614.0
2023-04-20 11:45:00,90.8,91.0,90.79,90.99,52741.0,83.8092,83.9938,83.8,83.9846,52741.0
2023-04-20 11:50:00,90.99,91.01,90.74,90.75,21140.0,83.9846,84.0031,83.7538,83.7631,21140.0
2023-04-20 11:55:00,90.76,90.76,90.48,90.51,53913.0,83.7723,83.7723,83.5139,83.5415,53913.0
2023-04-20 12:00:00,90.52,90.61,90.48,90.5,55933.0,83.5508,83.6338,83.5139,83.5323,55933.0
2023-04-20 12:05:00,90.49,90.65,90.43,90.63,56344.0,83.5231,83.6708,83.4677,83.6523,56344.0
2023-04-20 12:10:00,90.63,90.68,90.52,90.59,23343.0,83.6523,83.6985,83.5508,83.6154,23343.0
2023-04-20 12:15:00,90.59,90.6,90.38,90.4,22203.0,83.6154,83.6246,83.4216,83.44,22203.0
2023-04-20 12:20:00,90.4,90.41,90.29,90.36,43221.0,83.44,83.4492,83.3385,83.4031,43221.0
2023-04-20 12:25:00,90.33,90.38,90.2,90.26,37139.0,83.3754,83.4216,83.2554,83.3108,37139.0
2023-04-20 12:30:00,90.25,90.32,90.21,90.25,36391.0,83.3016,83.3662,83.2646,83.3016,36391.0
2023-04-20 12:35:00,90.25,90.39,90.22,90.23,52985.0,83.3016,83.4308,83.2739,83.2831,52985.0
2023-04-20 12:40:00,90.23,90.39,90.22,90.36,29765.0,83.2831,83.4308,83.2739,83.4031,29765.0
2023-04-20 12:45:00,90.37,90.43,90.36,90.41,19073.0,83.4123,83.4677,83.4031,83.4492,19073.0
2023-04-20 12:50:00,90.4,90.46,90.36,90.42,17174.0,83.44,83.4954,83.4031,83.4585,17174.0
2023-04-20 12:55:00,90.42,90.46,90.4,90.45,19438.0,83.4585,83.4954,83.44,83.4862,19438.0
2023-04-20 13:00:00,90.45,90.47,90.42,90.44,21188.0,83.4862,83.5046,83.4585,83.4769,21188.0
2023-04-20 13:05:00,90.44,90.46,90.34,90.46,52308.0,83.4769,83.4954,83.3846,83.4954,52308.0
2023-04-20 13:10:00,90.44,90.53,90.44,90.48,16031.0,83.4769,83.56,83.4769,83.5139,16031.0
2023-04-20 13:15:00,90.45,90.48,90.4,90.47,12379.0,83.4862,83.5139,83.44,83.5046,12379.0
2023-04-20 13:20:00,90.47,90.5,90.4,90.49,10665.0,83.5046,83.5323,83.44,83.5231,10665.0
2023-04-20 13:25:00,90.48,90.51,90.41,90.48,33577.0,83.5139,83.5415,83.4492,83.5139,33577.0
2023-04-20 13:30:00,90.48,90.5,90.41,90.44,20675.0,83.5139,83.5323,83.4492,83.4769,20675.0
2023-04-20 13:35:00,90.45,90.49,90.4,90.44,29949.0,83.4862,83.5231,83.44,83.4769,29949.0
2023-04-20 13:40:00,90.43,90.44,90.35,90.41,16149.0,83.4677,83.4769,83.3939,83.4492,16149.0
2023-04-20 13:45:00,90.42,90.47,90.4,90.41,10347.0,83.4585,83.5046,83.44,83.4492,10347.0
2023-04-20 13:50:00,90.42,90.56,90.41,90.53,19796.0,83.4585,83.5877,83.4492,83.56,19796.0
2023-04-20 13:55:00,90.53,90.53,90.38,90.43,15235.0,83.56,83.56,83.4216,83.4677,15235.0
2023-04-20 14:00:00,90.44,90.44,90.33,90.37,23998.0,83.4769,83.4769,83.3754,83.4123,23998.0
2023-04-20 14:05:00,90.38,90.42,90.31,90.38,29076.0,83.4216,83.4585,83.3569,83.4216,29076.0
2023-04-20 14:10:00,90.36,90.49,90.36,90.44,24172.0,83.4031,83.5231,83.4031,83.4769,24172.0
2023-04-20 14:15:00,90.43,90.43,90.35,90.43,20401.0,83.4677,83.4677,83.3939,83.4677,20401.0
2023-04-20 14:20:00,90.4,90.5,90.38,90.43,29121.0,83.44,83.5323,83.4216,83.4677,29121.0
2023-04-20 14:25:00,90.44,90.48,90.4,90.45,11696.0,83.4769,83.5139,83.44,83.4862,11696.0
2023-04-20 14:30:00,90.45,90.45,90.27,90.28,21258.0,83.4862,83.4862,83.32,83.3293,21258.0
2023-04-20 14:35:00,90.27,90.29,90.18,90.29,43932.0,83.32,83.3385,83.237,83.3385,43932.0
2023-04-20 14:40:00,90.29,90.29,90.19,90.26,39813.0,83.3385,83.3385,83.2462,83.3108,39813.0
2023-04-20 14:45:00,90.26,90.36,90.2,90.28,34710.0,83.3108,83.4031,83.2554,83.3293,34710.0
2023-04-20 14:50:00,90.28,90.37,90.26,90.34,38631.0,83.3293,83.4123,83.3108,83.3846,38631.0
2023-04-20 14:55:00,90.34,90.41,90.33,90.39,27067.0,83.3846,83.4492,83.3754,83.4308,27067.0
2023-04-20 15:00:00,90.39,90.53,90.38,90.41,30048.0,83.4308,83.56,83.4216,83.4492,30048.0
2023-04-20 15:05:00,90.41,90.42,90.34,90.35,27378.0,83.4492,83.4585,83.3846,83.3939,27378.0
2023-04-20 15:10:00,90.36,90.36,90.25,90.28,40594.0,83.4031,83.4031,83.3016,83.3293,40594.0
2023-04-20 15:15:00,90.28,90.31,90.24,90.25,25167.0,83.3293,83.3569,83.2923,83.3016,25167.0
2023-04-20 15:20:00,90.26,90.4,90.21,90.35,37055.0,83.3108,83.44,83.2646,83.3939,37055.0
2023-04-20 15:25:00,90.36,90.42,90.24,90.26,50041.0,83.4031,83.4585,83.2923,83.3108,50041.0
2023-04-20 15:30:00,90.27,90.34,90.18,90.18,61187.0,83.32,83.3846,83.237,83.237,61187.0
2023-04-20 15:35:00,90.17,90.22,90.1,90.22,49194.0,83.2277,83.2739,83.1631,83.2739,49194.0
2023-04-20 15:40:00,90.23,90.23,90.15,90.19,51284.0,83.2831,83.2831,83.2093,83.2462,51284.0
2023-04-20 15:45:00,90.19,90.3,90.14,90.3,61254.0,83.2462,83.3477,83.2,83.3477,61254.0
2023-04-20 15:50:00,90.31,90.5,90.22,90.5,90807.0,83.3569,83.5323,83.2739,83.5323,90807.0
2023-04-20 15:55:00,90.5,90.62,90.4,90.44,352137.0,83.5323,83.6431,83.44,83.4769,352137.0
2023-04-21 09:30:00,90.48,90.48,89.69,89.84,234340.0,83.5139,83.5139,82.7847,82.9231,234340.0
2023-04-21 09:35:00,89.85,89.85,89.17,89.6,147140.0,82.9324,82.9324,82.3047,82.7016,147140.0
2023-04-21 09:40:00,89.66,89.85,89.6,89.77,46709.0,82.757,82.9324,82.7016,82.8585,46709.0
2023-04-21 09:45:00,89.82,90.28,89.8,90.25,78047.0,82.9047,83.3293,82.8862,83.3016,78047.0
2023-04-21 09:50:00,90.26,90.34,90.07,90.16,37051.0,83.3108,83.3846,83.1354,83.2185,37051.0
2023-04-21 09:55:00,90.19,90.42,90.16,90.3,47267.0,83.2462,83.4585,83.2185,83.3477,47267.0
2023-04-21 10:00:00,90.26,90.36,90.01,90.34,68827.0,83.3108,83.4031,83.08,83.3846,68827.0
2023-04-21 10:05:00,90.34,90.58,90.32,90.54,68290.0,83.3846,83.6062,83.3662,83.5692,68290.0
2023-04-21 10:10:00,90.53,90.77,90.48,90.75,53835.0,83.56,83.7815,83.5139,83.7631,53835.0
2023-04-21 10:15:00,90.77,90.9,90.64,90.72,52653.0,83.7815,83.9015,83.6615,83.7354,52653.0
2023-04-21 10:20:00,90.72,90.76,90.59,90.7,32547.0,83.7354,83.7723,83.6154,83.7169,32547.0
2023-04-21 10:25:00,90.71,90.84,90.71,90.79,29011.0,83.7262,83.8461,83.7262,83.8,29011.0
2023-04-21 10:30:00,90.79,90.92,90.78,90.88,37111.0,83.8,83.92,83.7908,83.8831,37111.0
2023-04-21 10:35:00,90.89,90.89,90.57,90.58,41571.0,83.8923,83.8923,83.5969,83.6062,41571.0
2023-04-21 10:40:00,90.62,90.66,90.32,90.34,77294.0,83.6431,83.68,83.3662,83.3846,77294.0
2023-04-21 10:45:00,90.33,90.46,90.19,90.44,87577.0,83.3754,83.4954,83.2462,83.4769,87577.0
2023-04-21 10:50:00,90.41,90.45,90.23,90.24,35354.0,83.4492,83.4862,83.2831,83.2923,35354.0
2023-04-21 10:55:00,90.25,90.36,90.22,90.35,63721.0,83.3016,83.4031,83.2739,83.3939,63721.0
2023-04-21 11:00:00,90.36,90.63,90.29,90.63,25993.0,83.4031,83.6523,83.3385,83.6523,25993.0
2023-04-21 11:05:00,90.63,90.67,90.52,90.58,18993.0,83.6523,83.6892,83.5508,83.6062,18993.0
2023-04-21 11:10:00,90.6,90.7,90.59,90.62,31861.0,83.6246,83.7169,83.6154,83.6431,31861.0
2023-04-21 11:15:00,90.62,90.66,90.54,90.63,19096.0,83.6431,83.68,83.5692,83.6523,19096.0
2023-04-21 11:20:00,90.61,90.7,90.59,90.69,22906.0,83.6338,83.7169,83.6154,83.7077,22906.0
2023-04-21 11:25:00,90.68,90.71,90.58,90.69,27578.0,83.6985,83.7262,83.6062,83.7077,27578.0
2023-04-21 11:30:00,90.7,90.87,90.67,90.86,22616.0,83.7169,83.8738,83.6892,83.8646,22616.0
2023-04-21 11:35:00,90.87,90.87,90.6,90.69,31862.0,83.8738,83.8738,83.6246,83.7077,31862.0
2023-04-21 11:40:00,90.7,90.87,90.7,90.75,32941.0,83.7169,83.8738,83.7169,83.7631,32941.0
2023-04-21 11:45:00,90.74,90.78,90.56,90.59,25389.0,83.7538,83.7908,83.5877,83.6154,25389.0
2023-04-21 11:50:00,90.56,90.63,90.55,90.6,26556.0,83.5877,83.6523,83.5785,83.6246,26556.0
2023-04-21 11:55:00,90.62,90.76,90.61,90.73,18174.0,83.6431,83.7723,83.6338,83.7446,18174.0
2023-04-21 12:00:00,90.74,90.81,90.7,90.79,15349.0,83.7538,83.8185,83.7169,83.8,15349.0
2023-04-21 12:05:00,90.79,90.87,90.71,90.73,29736.0,83.8,83.8738,83.7262,83.7446,29736.0
2023-04-21 12:10:00,90.74,90.84,90.72,90.77,19909.0,83.7538,83.8461,83.7354,83.7815,19909.0
2023-04-21 12:15:00,90.79,90.85,90.74,90.84,22963.0,83.8,83.8554,83.7538,83.8461,22963.0
2023-04-21 12:20:00,90.84,90.84,90.72,90.77,26802.0,83.8461,83.8461,83.7354,83.7815,26802.0
2023-04-21 12:25:00,90.76,90.82,90.73,90.82,22794.0,83.7723,83.8277,83.7446,83.8277,22794.0
2023-04-21 12:30:00,90.82,90.84,90.75,90.81,19329.0,83.8277,83.8461,83.7631,83.8185,19329.0
2023-04-21 12:35:00,90.81,90.81,90.6,90.61,31616.0,83.8185,83.8185,83.6246,83.6338,31616.0
2023-04-21 12:40:00,90.62,90.69,90.6,90.62,13719.0,83.6431,83.7077,83.6246,83.6431,13719.0
2023-04-21 12:45:00,90.63,90.72,90.61,90.65,21492.0,83.6523,83.7354,83.6338,83.6708,21492.0
2023-04-21 12:50:00,90.66,90.73,90.61,90.72,14166.0,83.68,83.7446,83.6338,83.7354,14166.0
2023-04-21 12:55:00,90.71,90.74,90.63,90.68,33583.0,83.7262,83.7538,83.6523,83.6985,33583.0
2023-04-21 13:00:00,90.68,90.75,90.64,90.64,10614.0,83.6985,83.7631,83.6615,83.6615,10614.0
2023-04-21 13:05:00,90.65,90.76,90.64,90.7,16423.0,83.6708,83.7723,83.6615,83.7169,16423.0
2023-04-21 13:10:00,90.71,90.74,90.67,90.67,11801.0,83.7262,83.7538,83.6892,83.6892,11801.0
2023-04-21 13:15:00,90.67,90.67,90.52,90.62,21493.0,83.6892,83.6892,83.5508,83.6431,21493.0
2023-04-21 13:20:00,90.62,90.69,90.61,90.68,23785.0,83.6431,83.7077,83.6338,83.6985,23785.0
2023-04-21 13:25:00,90.69,90.69,90.65,90.68,13273.0,83.7077,83.7077,83.6708,83.6985,13273.0
2023-04-21 13:30:00,90.68,90.75,90.67,90.73,13692.0,83.6985,83.7631,83.6892,83.7446,13692.0
2023-04-21 13:35:00,90.73,90.8,90.73,90.79,16961.0,83.7446,83.8092,83.7446,83.8,16961.0
2023-04-21 13:40:00,90.8,90.87,90.8,90.81,19327.0,83.8092,83.8738,83.8092,83.8185,19327.0
2023-04-21 13:45:00,90.81,90.85,90.81,90.82,14981.0,83.8185,83.8554,83.8185,83.8277,14981.0
2023-04-21 13:50:00,90.83,90.89,90.82,90.89,21338.0,83.8369,83.8923,83.8277,83.8923,21338.0
2023-04-21 13:55:00,90.87,90.91,90.82,90.86,31886.0,83.8738,83.9108,83.8277,83.8646,31886.0
2023-04-21 14:00:00,90.87,91.02,90.87,90.96,56785.0,83.8738,84.0123,83.8738,83.9569,56785.0
2023-04-21 14:05:00,90.98,91.01,90.93,91.0,43734.0,83.9754,84.0031,83.9292,83.9938,43734.0
2023-04-21 14:10:00,90.98,90.99,90.9,90.95,35808.0,83.9754,83.9846,83.9015,83.9477,35808.0
2023-04-21 14:15:00,90.96,91.0,90.9,90.91,36788.0,83.9569,83.9938,83.9015,83.9108,36788.0
2023-04-21 14:20:00,90.91,90.94,90.87,90.9,48724.0,83.9108,83.9384,83.8738,83.9015,48724.0
2023-04-21 14:25:00,90.9,90.92,90.82,90.82,57933.0,83.9015,83.92,83.8277,83.8277,57933.0
2023-04-21 14:30:00,90.83,90.85,90.7,90.82,55445.0,83.8369,83.8554,83.7169,83.8277,55445.0
2023-04-21 14:35:00,90.82,90.94,90.8,90.92,36263.0,83.8277,83.9384,83.8092,83.92,36263.0
2023-04-21 14:40:00,90.93,90.94,90.88,90.91,41321.0,83.9292,83.9384,83.8831,83.9108,41321.0
2023-04-21 14:45:00,90.91,90.94,90.85,90.93,32607.0,83.9108,83.9384,83.8554,83.9292,32607.0
2023-04-21 14:50:00,90.95,91.0,90.9,90.98,41565.0,83.9477,83.9938,83.9015,83.9754,41565.0
2023-04-21 14:55:00,90.98,91.01,90.95,90.98,26280.0,83.9754,84.0031,83.9477,83.9754,26280.0
2023-04-21 15:00:00,90.97,90.99,90.89,90.94,28075.0,83.9661,83.9846,83.8923,83.9384,28075.0
2023-04-21 15:05:00,90.95,91.0,90.92,90.98,45057.0,83.9477,83.9938,83.92,83.9754,45057.0
2023-04-21 15:10:00,90.98,91.03,90.97,91.01,39886.0,83.9754,84.0215,83.9661,84.0031,39886.0
2023-04-21 15:15:00,91.01,91.11,91.0,91.09,29217.0,84.0031,84.0954,83.9938,84.0769,29217.0
2023-04-21 15:20:00,91.09,91.15,91.05,91.13,50168.0,84.0769,84.1323,84.04,84.1138,50168.0
2023-04-21 15:25:00,91.12,91.2,91.11,91.17,64749.0,84.1046,84.1784,84.0954,84.1507,64749.0
2023-04-21 15:30:00,91.17,91.2,91.14,91.18,53049.0,84.1507,84.1784,84.123,84.16,53049.0
2023-04-21 15:35:00,91.17,91.34,91.16,91.27,194175.0,84.1507,84.3076,84.1415,84.243,194175.0
2023-04-21 15:40:00,91.26,91.28,91.2,91.25,100750.0,84.2338,84.2523,84.1784,84.2246,100750.0
2023-04-21 15:45:00,91.25,91.28,91.2,91.24,214220.0,84.2246,84.2523,84.1784,84.2153,214220.0
2023-04-21 15:50:00,91.24,91.29,91.19,91.26,201915.0,84.2153,84.2615,84.1692,84.2338,201915.0
2023-04-21 15:55:00,91.26,91.34,91.07,91.1,436034.0,84.2338,84.3076,84.0584,84.0861,436034.0
2023-04-24 09:30:00,91.23,91.48,91.12,91.12,118700.0,84.2061,84.4369,84.1046,84.1046,118700.0
2023-04-24 09:35:00,91.11,91.15,90.29,90.35,80666.0,84.0954,84.1323,83.3385,83.3939,80666.0
2023-04-24 09:40:00,90.36,90.68,90.26,90.52,64504.0,83.4031,83.6985,83.3108,83.5508,64504.0
2023-04-24 09:45:00,90.56,90.57,90.37,90.5,37715.0,83.5877,83.5969,83.4123,83.5323,37715.0
2023-04-24 09:50:00,90.49,90.66,90.43,90.46,36981.0,83.5231,83.68,83.4677,83.4954,36981.0
2023-04-24 09:55:00,90.47,90.58,90.4,90.42,19459.0,83.5046,83.6062,83.44,83.4585,19459.0
2023-04-24 10:00:00,90.41,90.54,90.31,90.4,78775.0,83.4492,83.5692,83.3569,83.44,78775.0
2023-04-24 10:05:00,90.42,90.42,90.28,90.35,37158.0,83.4585,83.4585,83.3293,83.3939,37158.0
2023-04-24 10:10:00,90.34,90.65,90.21,90.55,41790.0,83.3846,83.6708,83.2646,83.5785,41790.0
2023-04-24 10:15:00,90.55,90.56,90.37,90.49,28533.0,83.5785,83.5877,83.4123,83.5231,28533.0
2023-04-24 10:20:00,90.48,90.52,90.42,90.46,79327.0,83.5139,83.5508,83.4585,83.4954,79327.0
2023-04-24 10:25:00,90.47,90.47,90.27,90.42,94206.0,83.5046,83.5046,83.32,83.4585,94206.0
2023-04-24 10:30:00,90.44,90.54,90.4,90.45,111644.0,83.4769,83.5692,83.44,83.4862,111644.0
2023-04-24 10:35:00,90.43,90.43,90.21,90.27,36109.0,83.4677,83.4677,83.2646,83.32,36109.0
2023-04-24 10:40:00,90.28,90.29,90.07,90.12,46763.0,83.3293,83.3385,83.1354,83.1816,46763.0
2023-04-24 10:45:00,90.1,90.16,90.05,90.12,25018.0,83.1631,83.2185,83.117,83.1816,25018.0
2023-04-24 10:50:00,90.13,90.19,90.1,90.1,22032.0,83.1908,83.2462,83.1631,83.1631,22032.0
2023-04-24 10:55:00,90.1,90.1,90.02,90.03,42294.0,83.1631,83.1631,83.0893,83.0985,42294.0
2023-04-24 11:00:00,90.03,90.06,89.93,90.01,45998.0,83.0985,83.1262,83.0062,83.08,45998.0
2023-04-24 11:05:00,90.01,90.02,89.93,89.96,24151.0,83.08,83.0893,83.0062,83.0339,24151.0
2023-04-24 11:10:00,89.97,89.98,89.76,89.77,44601.0,83.0431,83.0524,82.8493,82.8585,44601.0
2023-04-24 11:15:00,89.75,89.75,89.61,89.62,39551.0,82.8401,82.8401,82.7108,82.7201,39551.0
2023-04-24 11:20:00,89.61,89.67,89.55,89.62,39357.0,82.7108,82.7662,82.6555,82.7201,39357.0
2023-04-24 11:25:00,89.61,89.68,89.59,89.62,25545.0,82.7108,82.7755,82.6924,82.7201,25545.0
2023-04-24 11:30:00,89.61,89.75,89.61,89.73,25219.0,82.7108,82.8401,82.7108,82.8216,25219.0
2023-04-24 11:35:00,89.71,89.73,89.66,89.72,17006.0,82.8031,82.8216,82.757,82.8124,17006.0
2023-04-24 11:40:00,89.72,89.75,89.56,89.64,34666.0,82.8124,82.8401,82.6647,82.7385,34666.0
2023-04-24 11:45:00,89.65,89.74,89.62,89.73,22585.0,82.7478,82.8308,82.7201,82.8216,22585.0
2023-04-24 11:50:00,89.72,89.75,89.66,89.73,15497.0,82.8124,82.8401,82.757,82.8216,15497.0
2023-04-24 11:55:00,89.74,89.78,89.71,89.71,19806.0,82.8308,82.8678,82.8031,82.8031,19806.0
2023-04-24 12:00:00,89.68,89.86,89.67,89.81,27748.0,82.7755,82.9416,82.7662,82.8954,27748.0
2023-04-24 12:05:00,89.81,89.81,89.71,89.72,20215.0,82.8954,82.8954,82.8031,82.8124,20215.0
2023-04-24 12:10:00,89.73,89.73,89.62,89.66,19857.0,82.8216,82.8216,82.7201,82.757,19857.0
2023-04-24 12:15:00,89.65,89.75,89.6,89.72,36125.0,82.7478,82.8401,82.7016,82.8124,36125.0
2023-04-24 12:20:00,89.72,89.91,89.72,89.91,34122.0,82.8124,82.9877,82.8124,82.9877,34122.0
2023-04-24 12:25:00,89.9,89.95,89.87,89.88,31652.0,82.9785,83.0247,82.9508,82.9601,31652.0
2023-04-24 12:30:00,89.87,89.99,89.86,89.97,29847.0,82.9508,83.0616,82.9416,83.0431,29847.0
2023-04-24 12:35:00,89.97,90.04,89.96,90.02,20783.0,83.0431,83.1077,83.0339,83.0893,20783.0
2023-04-24 12:40:00,90.01,90.01,89.92,89.96,15867.0,83.08,83.08,82.997,83.0339,15867.0
2023-04-24 12:45:00,89.98,89.99,89.92,89.95,16202.0,83.0524,83.0616,82.997,83.0247,16202.0
2023-04-24 12:50:00,89.96,89.97,89.85,89.89,20993.0,83.0339,83.0431,82.9324,82.9693,20993.0
2023-04-24 12:55:00,89.89,89.89,89.84,89.89,38025.0,82.9693,82.9693,82.9231,82.9693,38025.0
2023-04-24 13:00:00,89.89,89.89,89.79,89.88,24045.0,82.9693,82.9693,82.877,82.9601,24045.0
2023-04-24 13:05:00,89.87,89.87,89.8,89.84,13733.0,82.9508,82.9508,82.8862,82.9231,13733.0
2023-04-24 13:10:00,89.84,89.94,89.82,89.9,22098.0,82.9231,83.0154,82.9047,82.9785,22098.0
2023-04-24 13:15:00,89.9,89.91,89.79,89.83,19516.0,82.9785,82.9877,82.877,82.9139,19516.0
2023-04-24 13:20:00,89.84,90.03,89.83,90.01,31784.0,82.9231,83.0985,82.9139,83.08,31784.0
2023-04-24 13:25:00,90.02,90.1,90.02,90.09,19763.0,83.0893,83.1631,83.0893,83.1539,19763.0
2023-04-24 13:30:00,90.11,90.21,90.05,90.06,34068.0,83.1723,83.2646,83.117,83.1262,34068.0
2023-04-24 13:35:00,90.06,90.16,90.04,90.12,12562.0,83.1262,83.2185,83.1077,83.1816,12562.0
2023-04-24 13:40:00,90.12,90.17,90.11,90.15,8896.0,83.1816,83.2277,83.1723,83.2093,8896.0
2023-04-24 13:45:00,90.14,90.17,90.09,90.11,12451.0,83.2,83.2277,83.1539,83.1723,12451.0
2023-04-24 13:50:00,90.11,90.12,90.02,90.05,23762.0,83.1723,83.1816,83.0893,83.117,23762.0
2023-04-24 13:55:00,90.05,90.05,89.96,90.0,17720.0,83.117,83.117,83.0339,83.0708,17720.0
2023-04-24 14:00:00,90.01,90.01,89.93,89.95,19354.0,83.08,83.08,83.0062,83.0247,19354.0
2023-04-24 14:05:00,89.95,89.99,89.88,89.98,36771.0,83.0247,83.0616,82.9601,83.0524,36771.0
2023-04-24 14:10:00,89.97,90.0,89.95,90.0,19712.0,83.0431,83.0708,83.0247,83.0708,19712.0
2023-04-24 14:15:00,90.0,90.01,89.88,89.9,25632.0,83.0708,83.08,82.9601,82.9785,25632.0
2023-04-24 14:20:00,89.91,89.93,89.85,89.87,13344.0,82.9877,83.0062,82.9324,82.9508,13344.0
2023-04-24 14:25:00,89.87,89.9,89.83,89.88,10668.0,82.9508,82.9785,82.9139,82.9601,10668.0
2023-04-24 14:30:00,89.89,89.92,89.85,89.88,17170.0,82.9693,82.997,82.9324,82.9601,17170.0
2023-04-24 14:35:00,89.89,89.91,89.8,89.82,16581.0,82.9693,82.9877,82.8862,82.9047,16581.0
2023-04-24 14:40:00,89.8,89.86,89.8,89.85,10960.0,82.8862,82.9416,82.8862,82.9324,10960.0
2023-04-24 14:45:00,89.85,89.86,89.81,89.84,14978.0,82.9324,82.9416,82.8954,82.9231,14978.0
2023-04-24 14:50:00,89.84,89.89,89.78,89.82,17655.0,82.9231,82.9693,82.8678,82.9047,17655.0
2023-04-24 14:55:00,89.83,89.9,89.81,89.9,14077.0,82.9139,82.9785,82.8954,82.9785,14077.0
2023-04-24 15:00:00,89.9,89.98,89.89,89.97,16180.0,82.9785,83.0524,82.9693,83.0431,16180.0
2023-04-24 15:05:00,89.97,90.1,89.94,90.1,53830.0,83.0431,83.1631,83.0154,83.1631,53830.0
2023-04-24 15:10:00,90.08,90.17,90.07,90.11,38024.0,83.1447,83.2277,83.1354,83.1723,38024.0
2023-04-24 15:15:00,90.11,90.13,90.05,90.13,25804.0,83.1723,83.1908,83.117,83.1908,25804.0
2023-04-24 15:20:00,90.12,90.13,89.99,90.0,21393.0,83.1816,83.1908,83.0616,83.0708,21393.0
2023-04-24 15:25:00,90.0,90.04,89.97,90.0,23544.0,83.0708,83.1077,83.0431,83.0708,23544.0
2023-04-24 15:30:00,90.0,90.08,89.99,90.01,34315.0,83.0708,83.1447,83.0616,83.08,34315.0
2023-04-24 15:35:00,90.0,90.07,89.99,90.06,37201.0,83.0708,83.1354,83.0616,83.1262,37201.0
2023-04-24 15:40:00,90.06,90.13,90.04,90.12,60619.0,83.1262,83.1908,83.1077,83.1816,60619.0
2023-04-24 15:45:00,90.13,90.24,90.13,90.22,123616.0,83.1908,83.2923,83.1908,83.2739,123616.0
2023-04-24 15:50:00,90.21,90.21,90.07,90.17,241472.0,83.2646,83.2646,83.1354,83.2277,241472.0
2023-04-24 15:55:00,90.17,90.23,90.1,90.22,354727.0,83.2277,83.2831,83.1631,83.2739,354727.0
2023-04-25 09:30:00,89.64,89.83,89.42,89.59,109041.0,82.7385,82.9139,82.5355,82.6924,109041.0
2023-04-25 09:35:00,89.55,89.57,89.41,89.42,58852.0,82.6555,82.6739,82.5262,82.5355,58852.0
2023-04-25 09:40:00,89.41,89.53,89.3,89.4,44222.0,82.5262,82.637,82.4247,82.517,44222.0
2023-04-25 09:45:00,89.36,89.36,89.07,89.2,51788.0,82.4801,82.4801,82.2124,82.3324,51788.0
2023-04-25 09:50:00,89.2,89.33,89.12,89.3,85959.0,82.3324,82.4524,82.2586,82.4247,85959.0
2023-04-25 09:55:00,89.29,89.38,89.22,89.23,50450.0,82.4155,82.4985,82.3509,82.3601,50450.0
2023-04-25 10:00:00,89.22,89.44,89.2,89.23,116296.0,82.3509,82.5539,82.3324,82.3601,116296.0
2023-04-25 10:05:00,89.23,89.36,89.03,89.04,136847.0,82.3601,82.4801,82.1755,82.1847,136847.0
2023-04-25 10:10:00,89.04,89.04,88.92,88.95,45923.0,82.1847,82.1847,82.074,82.1017,45923.0
2023-04-25 10:15:00,88.93,88.99,88.85,88.89,32841.0,82.0832,82.1386,82.0094,82.0463,32841.0
2023-04-25 10:20:00,88.89,88.89,88.68,88.71,44988.0,82.0463,82.0463,81.8524,81.8801,44988.0
2023-04-25 10:25:00,88.72,88.99,88.69,88.99,54663.0,81.8894,82.1386,81.8617,82.1386,54663.0
2023-04-25 10:30:00,88.97,89.02,88.81,88.83,22432.0,82.1201,82.1663,81.9724,81.9909,22432.0
2023-04-25 10:35:00,88.83,88.86,88.77,88.78,23862.0,81.9909,82.0186,81.9355,81.9447,23862.0
2023-04-25 10:40:00,88.77,88.85,88.74,88.82,24943.0,81.9355,82.0094,81.9078,81.9817,24943.0
2023-04-25 10:45:00,88.81,88.91,88.74,88.88,24023.0,81.9724,82.0647,81.9078,82.037,24023.0
2023-04-25 10:50:00,88.91,88.98,88.79,88.8,31210.0,82.0647,82.1293,81.954,81.9632,31210.0
2023-04-25 10:55:00,88.79,88.91,88.79,88.9,22752.0,81.954,82.0647,81.954,82.0555,22752.0
2023-04-25 11:00:00,88.9,88.9,88.73,88.76,34704.0,82.0555,82.0555,81.8986,81.9263,34704.0
2023-04-25 11:05:00,88.76,88.9,88.73,88.9,21954.0,81.9263,82.0555,81.8986,82.0555,21954.0
2023-04-25 11:10:00,88.9,88.99,88.89,88.96,24765.0,82.0555,82.1386,82.0463,82.1109,24765.0
2023-04-25 11:15:00,88.95,89.06,88.91,89.03,25711.0,82.1017,82.2032,82.0647,82.1755,25711.0
2023-04-25 11:20:00,89.04,89.09,88.93,88.97,34359.0,82.1847,82.2309,82.0832,82.1201,34359.0
2023-04-25 11:25:00,88.97,89.06,88.91,88.94,31096.0,82.1201,82.2032,82.0647,82.0924,31096.0
2023-04-25 11:30:00,88.93,88.93,88.85,88.92,14748.0,82.0832,82.0832,82.0094,82.074,14748.0
2023-04-25 11:35:00,88.92,88.95,88.79,88.82,25326.0,82.074,82.1017,81.954,81.9817,25326.0
2023-04-25 11:40:00,88.8,88.87,88.78,88.87,22458.0,81.9632,82.0278,81.9447,82.0278,22458.0
2023-04-25 11:45:00,88.86,88.9,88.8,88.84,21013.0,82.0186,82.0555,81.9632,82.0001,21013.0
2023-04-25 11:50:00,88.84,88.85,88.73,88.73,17065.0,82.0001,82.0094,81.8986,81.8986,17065.0
2023-04-25 11:55:00,88.75,88.76,88.66,88.7,24887.0,81.9171,81.9263,81.834,81.8709,24887.0
2023-04-25 12:00:00,88.71,88.76,88.64,88.64,32489.0,81.8801,81.9263,81.8155,81.8155,32489.0
2023-04-25 12:05:00,88.65,88.77,88.64,88.77,30837.0,81.8248,81.9355,81.8155,81.9355,30837.0
2023-04-25 12:10:00,88.77,88.78,88.66,88.68,23683.0,81.9355,81.9447,81.834,81.8524,23683.0
2023-04-25 12:15:00,88.69,88.8,88.69,88.79,19891.0,81.8617,81.9632,81.8617,81.954,19891.0
2023-04-25 12:20:00,88.8,88.83,88.76,88.76,16122.0,81.9632,81.9909,81.9263,81.9263,16122.0
2023-04-25 12:25:00,88.75,88.77,88.7,88.72,19520.0,81.9171,81.9355,81.8709,81.8894,19520.0
2023-04-25 12:30:00,88.72,88.73,88.68,88.7,91760.0,81.8894,81.8986,81.8524,81.8709,91760.0
2023-04-25 12:35:00,88.7,88.7,88.66,88.69,19081.0,81.8709,81.8709,81.834,81.8617,19081.0
2023-04-25 12:40:00,88.7,88.78,88.68,88.75,24342.0,81.8709,81.9447,81.8524,81.9171,24342.0
2023-04-25 12:45:00,88.73,88.76,88.7,88.71,16129.0,81.8986,81.9263,81.8709,81.8801,16129.0
2023-04-25 12:50:00,88.71,88.73,88.67,88.67,18265.0,81.8801,81.8986,81.8432,81.8432,18265.0
2023-04-25 12:55:00,88.66,88.7,88.63,88.63,13111.0,81.834,81.8709,81.8063,81.8063,13111.0
2023-04-25 13:00:00,88.62,88.65,88.58,88.6,31641.0,81.7971,81.8248,81.7601,81.7786,31641.0
2023-04-25 13:05:00,88.58,88.61,88.45,88.45,25496.0,81.7601,81.7878,81.6401,81.6401,25496.0
2023-04-25 13:10:00,88.45,88.47,88.16,88.18,58712.0,81.6401,81.6586,81.3725,81.3909,58712.0
2023-04-25 13:15:00,88.16,88.2,87.93,88.09,198951.0,81.3725,81.4094,81.1602,81.3079,198951.0
2023-04-25 13:20:00,88.1,88.15,88.01,88.07,53885.0,81.3171,81.3632,81.234,81.2894,53885.0
2023-04-25 13:25:00,88.09,88.14,88.04,88.12,29870.0,81.3079,81.354,81.2617,81.3356,29870.0
2023-04-25 13:30:00,88.12,88.12,87.95,88.03,31459.0,81.3356,81.3356,81.1786,81.2525,31459.0
2023-04-25 13:35:00,88.03,88.11,87.99,88.01,29140.0,81.2525,81.3263,81.2156,81.234,29140.0
2023-04-25 13:40:00,88.0,88.14,87.99,88.14,48582.0,81.2248,81.354,81.2156,81.354,48582.0
2023-04-25 13:45:00,88.14,88.17,88.05,88.08,16899.0,81.354,81.3817,81.2709,81.2986,16899.0
2023-04-25 13:50:00,88.07,88.07,88.0,88.03,31896.0,81.2894,81.2894,81.2248,81.2525,31896.0
2023-04-25 13:55:00,88.04,88.15,88.03,88.05,48327.0,81.2617,81.3632,81.2525,81.2709,48327.0
2023-04-25 14:00:00,88.04,88.12,87.93,87.94,30462.0,81.2617,81.3356,81.1602,81.1694,30462.0
2023-04-25 14:05:00,87.93,88.02,87.88,87.93,51531.0,81.1602,81.2433,81.114,81.1602,51531.0
2023-04-25 14:10:00,87.94,88.1,87.94,88.1,41150.0,81.1694,81.3171,81.1694,81.3171,41150.0
2023-04-25 14:15:00,88.1,88.16,88.04,88.06,27133.0,81.3171,81.3725,81.2617,81.2802,27133.0
2023-04-25 14:20:00,88.06,88.16,88.04,88.12,28736.0,81.2802,81.3725,81.2617,81.3356,28736.0
2023-04-25 14:25:00,88.14,88.27,88.14,88.26,27304.0,81.354,81.474,81.354,81.4648,27304.0
2023-04-25 14:30:00,88.25,88.29,88.14,88.16,26891.0,81.4555,81.4925,81.354,81.3725,26891.0
2023-04-25 14:35:00,88.15,88.23,88.15,88.18,49899.0,81.3632,81.4371,81.3632,81.3909,49899.0
2023-04-25 14:40:00,88.16,88.18,88.01,88.02,25714.0,81.3725,81.3909,81.234,81.2433,25714.0
2023-04-25 14:45:00,88.01,88.15,88.0,88.15,27413.0,81.234,81.3632,81.2248,81.3632,27413.0
2023-04-25 14:50:00,88.16,88.21,88.13,88.14,25292.0,81.3725,81.4186,81.3448,81.354,25292.0
2023-04-25 14:55:00,88.13,88.14,88.06,88.08,35970.0,81.3448,81.354,81.2802,81.2986,35970.0
2023-04-25 15:00:00,88.06,88.23,88.06,88.14,56596.0,81.2802,81.4371,81.2802,81.354,56596.0
2023-04-25 15:05:00,88.14,88.25,88.14,88.18,41913.0,81.354,81.4555,81.354,81.3909,41913.0
2023-04-25 15:10:00,88.19,88.27,88.16,88.19,38741.0,81.4002,81.474,81.3725,81.4002,38741.0
2023-04-25 15:15:00,88.19,88.22,88.13,88.18,34569.0,81.4002,81.4279,81.3448,81.3909,34569.0
2023-04-25 15:20:00,88.18,88.26,88.17,88.23,47129.0,81.3909,81.4648,81.3817,81.4371,47129.0
2023-04-25 15:25:00,88.23,88.23,88.12,88.19,55043.0,81.4371,81.4371,81.3356,81.4002,55043.0
2023-04-25 15:30:00,88.18,88.23,88.1,88.1,67557.0,81.3909,81.4371,81.3171,81.3171,67557.0
2023-04-25 15:35:00,88.09,88.15,88.01,88.09,70021.0,81.3079,81.3632,81.234,81.3079,70021.0
2023-04-25 15:40:00,88.09,88.19,88.06,88.11,103409.0,81.3079,81.4002,81.2802,81.3263,103409.0
2023-04-25 15:45:00,88.12,88.19,88.06,88.13,156603.0,81.3356,81.4002,81.2802,81.3448,156603.0
2023-04-25 15:50:00,88.13,88.21,88.03,88.11,160675.0,81.3448,81.4186,81.2525,81.3263,160675.0
2023-04-25 15:55:00,88.12,88.18,88.04,88.08,335636.0,81.3356,81.3909,81.2617,81.2986,335636.0
2023-04-26 09:30:00,88.15,88.24,87.92,88.16,157044.0,81.3632,81.4463,81.151,81.3725,157044.0
2023-04-26 09:35:00,88.08,88.19,87.91,88.15,40317.0,81.2986,81.4002,81.1417,81.3632,40317.0
2023-04-26 09:40:00,88.15,88.49,88.11,88.43,33627.0,81.3632,81.6771,81.3263,81.6217,33627.0
2023-04-26 09:45:00,88.44,88.65,88.36,88.45,89990.0,81.6309,81.8248,81.5571,81.6401,89990.0
2023-04-26 09:50:00,88.45,88.71,88.42,88.58,43039.0,81.6401,81.8801,81.6125,81.7601,43039.0
2023-04-26 09:55:00,88.58,88.63,88.38,88.63,35483.0,81.7601,81.8063,81.5755,81.8063,35483.0
2023-04-26 10:00:00,88.61,88.63,88.46,88.59,40620.0,81.7878,81.8063,81.6494,81.7694,40620.0
2023-04-26 10:05:00,88.58,88.7,88.5,88.55,44628.0,81.7601,81.8709,81.6863,81.7325,44628.0
2023-04-26 10:10:00,88.56,88.61,88.37,88.39,48462.0,81.7417,81.7878,81.5663,81.5848,48462.0
2023-04-26 10:15:00,88.38,88.46,88.14,88.15,73048.0,81.5755,81.6494,81.354,81.3632,73048.0
2023-04-26 10:20:00,88.13,88.38,88.13,88.2,41896.0,81.3448,81.5755,81.3448,81.4094,41896.0
2023-04-26 10:25:00,88.17,88.18,87.96,88.05,46125.0,81.3817,81.3909,81.1879,81.2709,46125.0
2023-04-26 10:30:00,88.05,88.14,87.99,87.99,31497.0,81.2709,81.354,81.2156,81.2156,31497.0
2023-04-26 10:35:00,87.98,88.17,87.98,88.13,30388.0,81.2063,81.3817,81.2063,81.3448,30388.0
2023-04-26 10:40:00,88.12,88.38,88.06,88.28,61652.0,81.3356,81.5755,81.2802,81.4832,61652.0
2023-04-26 10:45:00,88.27,88.36,88.18,88.25,37415.0,81.474,81.5571,81.3909,81.4555,37415.0
2023-04-26 10:50:00,88.25,88.36,88.18,88.3,44158.0,81.4555,81.5571,81.3909,81.5017,44158.0
2023-04-26 10:55:00,88.29,88.54,88.29,88.5,55402.0,81.4925,81.7232,81.4925,81.6863,55402.0
2023-04-26 11:00:00,88.51,88.7,88.51,88.61,44722.0,81.6955,81.8709,81.6955,81.7878,44722.0
2023-04-26 11:05:00,88.59,88.93,88.57,88.93,55374.0,81.7694,82.0832,81.7509,82.0832,55374.0
2023-04-26 11:10:00,88.94,89.07,88.92,89.07,57800.0,82.0924,82.2124,82.074,82.2124,57800.0
2023-04-26 11:15:00,89.07,89.12,89.02,89.08,58748.0,82.2124,82.2586,82.1663,82.2216,58748.0
2023-04-26 11:20:00,89.09,89.21,89.05,89.2,52845.0,82.2309,82.3416,82.194,82.3324,52845.0
2023-04-26 11:25:00,89.19,89.24,89.14,89.23,48191.0,82.3232,82.3693,82.277,82.3601,48191.0
2023-04-26 11:30:00,89.24,89.38,89.22,89.37,47404.0,82.3693,82.4985,82.3509,82.4893,47404.0
2023-04-26 11:35:00,89.37,89.37,89.2,89.31,88061.0,82.4893,82.4893,82.3324,82.4339,88061.0
2023-04-26 11:40:00,89.31,89.48,89.3,89.46,92028.0,82.4339,82.5908,82.4247,82.5724,92028.0
2023-04-26 11:45:00,89.45,89.57,89.45,89.56,37627.0,82.5632,82.6739,82.5632,82.6647,37627.0
2023-04-26 11:50:00,89.56,89.74,89.54,89.7,57283.0,82.6647,82.8308,82.6462,82.7939,57283.0
2023-04-26 11:55:00,89.69,89.78,89.65,89.76,38761.0,82.7847,82.8678,82.7478,82.8493,38761.0
2023-04-26 12:00:00,89.76,89.79,89.64,89.66,47373.0,82.8493,82.877,82.7385,82.757,47373.0
2023-04-26 12:05:00,89.65,89.71,89.59,89.61,43589.0,82.7478,82.8031,82.6924,82.7108,43589.0
2023-04-26 12:10:00,89.61,89.66,89.51,89.63,28366.0,82.7108,82.757,82.6185,82.7293,28366.0
2023-04-26 12:15:00,89.64,89.73,89.47,89.47,46248.0,82.7385,82.8216,82.5816,82.5816,46248.0
2023-04-26 12:20:00,89.49,89.5,89.33,89.37,25041.0,82.6001,82.6093,82.4524,82.4893,25041.0
2023-04-26 12:25:00,89.38,89.42,89.35,89.37,13304.0,82.4985,82.5355,82.4709,82.4893,13304.0
2023-04-26 12:30:00,89.37,89.39,89.28,89.29,20256.0,82.4893,82.5078,82.4062,82.4155,20256.0
2023-04-26 12:35:00,89.29,89.41,89.25,89.38,12453.0,82.4155,82.5262,82.3786,82.4985,12453.0
2023-04-26 12:40:00,89.36,89.48,89.35,89.48,9421.0,82.4801,82.5908,82.4709,82.5908,9421.0
2023-04-26 12:45:00,89.48,89.5,89.44,89.48,12961.0,82.5908,82.6093,82.5539,82.5908,12961.0
2023-04-26 12:50:00,89.47,89.47,89.36,89.42,21252.0,82.5816,82.5816,82.4801,82.5355,21252.0
2023-04-26 12:55:00,89.42,89.43,89.29,89.32,11684.0,82.5355,82.5447,82.4155,82.4432,11684.0
2023-04-26 13:00:00,89.34,89.43,89.33,89.39,19916.0,82.4616,82.5447,82.4524,82.5078,19916.0
2023-04-26 13:05:00,89.38,89.38,89.25,89.33,18480.0,82.4985,82.4985,82.3786,82.4524,18480.0
2023-04-26 13:10:00,89.34,89.35,89.28,89.31,18428.0,82.4616,82.4709,82.4062,82.4339,18428.0
2023-04-26 13:15:00,89.32,89.33,89.21,89.23,19362.0,82.4432,82.4524,82.3416,82.3601,19362.0
2023-04-26 13:20:00,89.22,89.23,89.15,89.19,19828.0,82.3509,82.3601,82.2863,82.3232,19828.0
2023-04-26 13:25:00,89.17,89.22,89.17,89.2,12940.0,82.3047,82.3509,82.3047,82.3324,12940.0
2023-04-26 13:30:00,89.2,89.25,89.17,89.24,23073.0,82.3324,82.3786,82.3047,82.3693,23073.0
2023-04-26 13:35:00,89.22,89.31,89.14,89.16,34428.0,82.3509,82.4339,82.277,82.2955,34428.0
2023-04-26 13:40:00,89.17,89.2,89.1,89.1,11188.0,82.3047,82.3324,82.2401,82.2401,11188.0
2023-04-26 13:45:00,89.09,89.1,88.93,88.93,19425.0,82.2309,82.2401,82.0832,82.0832,19425.0
2023-04-26 13:50:00,88.94,88.94,88.82,88.87,26188.0,82.0924,82.0924,81.9817,82.0278,26188.0
2023-04-26 13:55:00,88.86,88.86,88.75,88.78,23699.0,82.0186,82.0186,81.9171,81.9447,23699.0
2023-04-26 14:00:00,88.78,88.78,88.69,88.71,19407.0,81.9447,81.9447,81.8617,81.8801,19407.0
2023-04-26 14:05:00,88.7,88.73,88.57,88.59,26003.0,81.8709,81.8986,81.7509,81.7694,26003.0
2023-04-26 14:10:00,88.58,88.64,88.51,88.6,38682.0,81.7601,81.8155,81.6955,81.7786,38682.0
2023-04-26 14:15:00,88.61,88.62,88.55,88.57,17650.0,81.7878,81.7971,81.7325,81.7509,17650.0
2023-04-26 14:20:00,88.57,88.64,88.48,88.62,25124.0,81.7509,81.8155,81.6678,81.7971,25124.0
2023-04-26 14:25:00,88.63,88.72,88.62,88.71,16773.0,81.8063,81.8894,81.7971,81.8801,16773.0
2023-04-26 14:30:00,88.71,88.76,88.64,88.64,14248.0,81.8801,81.9263,81.8155,81.8155,14248.0
2023-04-26 14:35:00,88.66,88.66,88.44,88.46,36589.0,81.834,81.834,81.6309,81.6494,36589.0
2023-04-26 14:40:00,88.44,88.45,88.29,88.32,30784.0,81.6309,81.6401,81.4925,81.5202,30784.0
2023-04-26 14:45:00,88.31,88.33,88.23,88.28,52267.0,81.5109,81.5294,81.4371,81.4832,52267.0
2023-04-26 14:50:00,88.27,88.27,88.14,88.23,29195.0,81.474,81.474,81.354,81.4371,29195.0
2023-04-26 14:55:00,88.21,88.26,88.16,88.2,39464.0,81.4186,81.4648,81.3725,81.4094,39464.0
2023-04-26 15:00:00,88.18,88.2,88.06,88.06,24790.0,81.3909,81.4094,81.2802,81.2802,24790.0
2023-04-26 15:05:00,88.06,88.12,88.01,88.11,39345.0,81.2802,81.3356,81.234,81.3263,39345.0
2023-04-26 15:10:00,88.11,88.31,88.1,88.26,27898.0,81.3263,81.5109,81.3171,81.4648,27898.0
2023-04-26 15:15:00,88.22,88.23,88.06,88.06,48313.0,81.4279,81.4371,81.2802,81.2802,48313.0
2023-04-26 15:20:00,88.06,88.15,88.05,88.1,50713.0,81.2802,81.3632,81.2709,81.3171,50713.0
2023-04-26 15:25:00,88.1,88.18,88.09,88.17,35995.0,81.3171,81.3909,81.3079,81.3817,35995.0
2023-04-26 15:30:00,88.17,88.2,88.06,88.06,38725.0,81.3817,81.4094,81.2802,81.2802,38725.0
2023-04-26 15:35:00,88.06,88.19,88.06,88.15,86444.0,81.2802,81.4002,81.2802,81.3632,86444.0
2023-04-26 15:40:00,88.15,88.24,88.15,88.2,50339.0,81.3632,81.4463,81.3632,81.4094,50339.0
2023-04-26 15:45:00,88.2,88.34,88.19,88.33,78716.0,81.4094,81.5386,81.4002,81.5294,78716.0
2023-04-26 15:50:00,88.32,88.41,88.23,88.36,258687.0,81.5202,81.6032,81.4371,81.5571,258687.0
2023-04-26 15:55:00,88.36,88.57,88.36,88.42,306340.0,81.5571,81.7509,81.5571,81.6125,306340.0
2023-04-27 09:30:00,89.41,89.66,89.29,89.41,143720.0,82.5262,82.757,82.4155,82.5262,143720.0
2023-04-27 09:35:00,89.4,89.5,89.34,89.39,48986.0,82.517,82.6093,82.4616,82.5078,48986.0
2023-04-27 09:40:00,89.38,89.55,89.14,89.14,61364.0,82.4985,82.6555,82.277,82.277,61364.0
2023-04-27 09:45:00,89.14,89.27,89.04,89.19,64517.0,82.277,82.397,82.1847,82.3232,64517.0
2023-04-27 09:50:00,89.19,89.35,89.16,89.34,44752.0,82.3232,82.4709,82.2955,82.4616,44752.0
2023-04-27 09:55:00,89.37,89.42,89.23,89.34,44609.0,82.4893,82.5355,82.3601,82.4616,44609.0
2023-04-27 10:00:00,89.37,89.47,89.32,89.34,37051.0,82.4893,82.5816,82.4432,82.4616,37051.0
2023-04-27 10:05:00,89.37,89.4,89.17,89.18,37894.0,82.4893,82.517,82.3047,82.3139,37894.0
2023-04-27 10:10:00,89.16,89.44,89.12,89.44,29272.0,82.2955,82.5539,82.2586,82.5539,29272.0
2023-04-27 10:15:00,89.47,89.47,89.2,89.29,42728.0,82.5816,82.5816,82.3324,82.4155,42728.0
2023-04-27 10:20:00,89.29,89.3,89.05,89.12,28921.0,82.4155,82.4247,82.194,82.2586,28921.0
2023-04-27 10:25:00,89.11,89.22,89.06,89.22,28740.0,82.2493,82.3509,82.2032,82.3509,28740.0
2023-04-27 10:30:00,89.22,89.27,89.15,89.18,76483.0,82.3509,82.397,82.2863,82.3139,76483.0
2023-04-27 10:35:00,89.19,89.25,89.15,89.18,29054.0,82.3232,82.3786,82.2863,82.3139,29054.0
2023-04-27 10:40:00,89.19,89.21,88.96,89.14,31395.0,82.3232,82.3416,82.1109,82.277,31395.0
2023-04-27 10:45:00,89.13,89.22,89.11,89.22,37418.0,82.2678,82.3509,82.2493,82.3509,37418.0
2023-04-27 10:50:00,89.21,89.25,89.04,89.07,41774.0,82.3416,82.3786,82.1847,82.2124,41774.0
2023-04-27 10:55:00,89.07,89.15,89.03,89.15,20593.0,82.2124,82.2863,82.1755,82.2863,20593.0
2023-04-27 11:00:00,89.17,89.22,89.13,89.22,26141.0,82.3047,82.3509,82.2678,82.3509,26141.0
2023-04-27 11:05:00,89.21,89.26,89.07,89.08,26929.0,82.3416,82.3878,82.2124,82.2216,26929.0
2023-04-27 11:10:00,89.09,89.11,88.94,88.95,30428.0,82.2309,82.2493,82.0924,82.1017,30428.0
2023-04-27 11:15:00,88.95,89.06,88.88,89.04,24668.0,82.1017,82.2032,82.037,82.1847,24668.0
2023-04-27 11:20:00,89.05,89.26,89.02,89.24,51006.0,82.194,82.3878,82.1663,82.3693,51006.0
2023-04-27 11:25:00,89.25,89.37,89.21,89.21,57241.0,82.3786,82.4893,82.3416,82.3416,57241.0
2023-04-27 11:30:00,89.22,89.31,89.22,89.28,35329.0,82.3509,82.4339,82.3509,82.4062,35329.0
2023-04-27 11:35:00,89.3,89.31,89.24,89.27,19895.0,82.4247,82.4339,82.3693,82.397,19895.0
2023-04-27 11:40:00,89.26,89.32,89.23,89.31,19598.0,82.3878,82.4432,82.3601,82.4339,19598.0
2023-04-27 11:45:00,89.32,89.38,89.23,89.26,38533.0,82.4432,82.4985,82.3601,82.3878,38533.0
2023-04-27 11:50:00,89.27,89.3,89.21,89.23,31044.0,82.397,82.4247,82.3416,82.3601,31044.0
2023-04-27 11:55:00,89.24,89.4,89.23,89.39,44640.0,82.3693,82.517,82.3601,82.5078,44640.0
2023-04-27 12:00:00,89.39,89.59,89.37,89.5,40332.0,82.5078,82.6924,82.4893,82.6093,40332.0
2023-04-27 12:05:00,89.51,89.53,89.41,89.42,36983.0,82.6185,82.637,82.5262,82.5355,36983.0
2023-04-27 12:10:00,89.42,89.45,89.3,89.35,24145.0,82.5355,82.5632,82.4247,82.4709,24145.0
2023-04-27 12:15:00,89.36,89.39,89.31,89.34,17436.0,82.4801,82.5078,82.4339,82.4616,17436.0
2023-04-27 12:20:00,89.36,89.43,89.32,89.42,33377.0,82.4801,82.5447,82.4432,82.5355,33377.0
2023-04-27 12:25:00,89.42,89.45,89.38,89.4,32972.0,82.5355,82.5632,82.4985,82.517,32972.0
2023-04-27 12:30:00,89.39,89.48,89.39,89.47,18171.0,82.5078,82.5908,82.5078,82.5816,18171.0
2023-04-27 12:35:00,89.47,89.51,89.38,89.41,18073.0,82.5816,82.6185,82.4985,82.5262,18073.0
2023-04-27 12:40:00,89.4,89.42,89.31,89.41,34248.0,82.517,82.5355,82.4339,82.5262,34248.0
2023-04-27 12:45:00,89.4,89.48,89.37,89.47,15533.0,82.517,82.5908,82.4893,82.5816,15533.0
2023-04-27 12:50:00,89.48,89.48,89.36,89.37,38426.0,82.5908,82.5908,82.4801,82.4893,38426.0
2023-04-27 12:55:00,89.36,89.43,89.34,89.42,23531.0,82.4801,82.5447,82.4616,82.5355,23531.0
2023-04-27 13:00:00,89.43,89.47,89.39,89.45,21707.0,82.5447,82.5816,82.5078,82.5632,21707.0
2023-04-27 13:05:00,89.45,89.58,89.43,89.53,19437.0,82.5632,82.6832,82.5447,82.637,19437.0
2023-04-27 13:10:00,89.53,89.57,89.49,89.53,18745.0,82.637,82.6739,82.6001,82.637,18745.0
2023-04-27 13:15:00,89.54,89.62,89.53,89.61,15896.0,82.6462,82.7201,82.637,82.7108,15896.0
2023-04-27 13:20:00,89.62,89.72,89.61,89.7,37861.0,82.7201,82.8124,82.7108,82.7939,37861.0
2023-04-27 13:25:00,89.7,89.79,89.67,89.79,36979.0,82.7939,82.877,82.7662,82.877,36979.0
2023-04-27 13:30:00,89.79,89.87,89.79,89.86,26923.0,82.877,82.9508,82.877,82.9416,26923.0
2023-04-27 13:35:00,89.88,89.99,89.86,89.97,39199.0,82.9601,83.0616,82.9416,83.0431,39199.0
2023-04-27 13:40:00,89.97,90.05,89.89,90.02,81322.0,83.0431,83.117,82.9693,83.0893,81322.0
2023-04-27 13:45:00,90.03,90.17,89.95,90.14,36257.0,83.0985,83.2277,83.0247,83.2,36257.0
2023-04-27 13:50:00,90.14,90.21,90.11,90.15,36432.0,83.2,83.2646,83.1723,83.2093,36432.0
2023-04-27 13:55:00,90.16,90.21,90.12,90.2,37624.0,83.2185,83.2646,83.1816,83.2554,37624.0
2023-04-27 14:00:00,90.19,90.33,90.19,90.31,30349.0,83.2462,83.3754,83.2462,83.3569,30349.0
2023-04-27 14:05:00,90.32,90.32,90.22,90.24,40746.0,83.3662,83.3662,83.2739,83.2923,40746.0
2023-04-27 14:10:00,90.24,90.37,90.24,90.35,27369.0,83.2923,83.4123,83.2923,83.3939,27369.0
2023-04-27 14:15:00,90.35,90.58,90.35,90.57,47026.0,83.3939,83.6062,83.3939,83.5969,47026.0
2023-04-27 14:20:00,90.57,90.71,90.56,90.71,81278.0,83.5969,83.7262,83.5877,83.7262,81278.0
2023-04-27 14:25:00,90.71,90.8,90.66,90.79,57727.0,83.7262,83.8092,83.68,83.8,57727.0
2023-04-27 14:30:00,90.78,90.86,90.77,90.8,72625.0,83.7908,83.8646,83.7815,83.8092,72625.0
2023-04-27 14:35:00,90.8,90.91,90.78,90.86,66015.0,83.8092,83.9108,83.7908,83.8646,66015.0
2023-04-27 14:40:00,90.86,90.93,90.82,90.91,46245.0,83.8646,83.9292,83.8277,83.9108,46245.0
2023-04-27 14:45:00,90.92,90.93,90.81,90.81,35006.0,83.92,83.9292,83.8185,83.8185,35006.0
2023-04-27 14:50:00,90.81,90.94,90.81,90.92,38080.0,83.8185,83.9384,83.8185,83.92,38080.0
2023-04-27 14:55:00,90.92,90.96,90.82,90.88,38006.0,83.92,83.9569,83.8277,83.8831,38006.0
2023-04-27 15:00:00,90.86,90.88,90.79,90.81,27939.0,83.8646,83.8831,83.8,83.8185,27939.0
2023-04-27 15:05:00,90.81,90.81,90.59,90.59,69528.0,83.8185,83.8185,83.6154,83.6154,69528.0
2023-04-27 15:10:00,90.59,90.6,90.47,90.53,93152.0,83.6154,83.6246,83.5046,83.56,93152.0
2023-04-27 15:15:00,90.52,90.67,90.49,90.65,58198.0,83.5508,83.6892,83.5231,83.6708,58198.0
2023-04-27 15:20:00,90.65,90.75,90.62,90.73,51905.0,83.6708,83.7631,83.6431,83.7446,51905.0
2023-04-27 15:25:00,90.73,90.75,90.62,90.64,41831.0,83.7446,83.7631,83.6431,83.6615,41831.0
2023-04-27 15:30:00,90.63,90.72,90.6,90.66,51276.0,83.6523,83.7354,83.6246,83.68,51276.0
2023-04-27 15:35:00,90.66,90.71,90.62,90.67,62977.0,83.68,83.7262,83.6431,83.6892,62977.0
2023-04-27 15:40:00,90.67,90.67,90.47,90.48,90884.0,83.6892,83.6892,83.5046,83.5139,90884.0
2023-04-27 15:45:00,90.48,90.57,90.45,90.48,189366.0,83.5139,83.5969,83.4862,83.5139,189366.0
2023-04-27 15:50:00,90.47,90.47,90.29,90.37,244439.0,83.5046,83.5046,83.3385,83.4123,244439.0
2023-04-27 15:55:00,90.37,90.45,90.23,90.26,504217.0,83.4123,83.4862,83.2831,83.3108,504217.0
2023-04-28 09:30:00,89.45,89.5,89.18,89.26,150275.0,83.2744,83.3209,83.023,83.0975,150275.0
2023-04-28 09:35:00,89.27,89.49,89.25,89.32,32048.0,83.1068,83.3116,83.0882,83.1533,32048.0
2023-04-28 09:40:00,89.37,89.37,89.15,89.25,42515.0,83.1999,83.1999,82.9951,83.0882,42515.0
2023-04-28 09:45:00,89.25,89.46,89.24,89.35,44500.0,83.0882,83.2837,83.0789,83.1813,44500.0
2023-04-28 09:50:00,89.35,89.51,89.29,89.48,31048.0,83.1813,83.3302,83.1254,83.3023,31048.0
2023-04-28 09:55:00,89.48,89.55,89.38,89.4,33205.0,83.3023,83.3675,83.2092,83.2278,33205.0
2023-04-28 10:00:00,89.41,89.73,89.41,89.7,35500.0,83.2371,83.535,83.2371,83.5071,35500.0
2023-04-28 10:05:00,89.68,89.97,89.63,89.86,42617.0,83.4885,83.7585,83.4419,83.656,42617.0
2023-04-28 10:10:00,89.84,89.96,89.82,89.96,30264.0,83.6374,83.7491,83.6188,83.7491,30264.0
2023-04-28 10:15:00,89.98,90.06,89.91,89.98,27773.0,83.7678,83.8422,83.7026,83.7678,27773.0
2023-04-28 10:20:00,89.99,90.03,89.88,89.99,35433.0,83.7771,83.8143,83.6747,83.7771,35433.0
2023-04-28 10:25:00,90.01,90.1,89.9,89.95,37347.0,83.7957,83.8795,83.6933,83.7398,37347.0
2023-04-28 10:30:00,89.96,89.99,89.66,89.79,35451.0,83.7491,83.7771,83.4699,83.5909,35451.0
2023-04-28 10:35:00,89.79,89.9,89.49,89.61,62973.0,83.5909,83.6933,83.3116,83.4233,62973.0
2023-04-28 10:40:00,89.61,89.98,89.58,89.94,55704.0,83.4233,83.7678,83.3954,83.7305,55704.0
2023-04-28 10:45:00,89.95,90.31,89.93,90.25,55697.0,83.7398,84.075,83.7212,84.0191,55697.0
2023-04-28 10:50:00,90.26,90.33,90.23,90.3,56795.0,84.0284,84.0936,84.0005,84.0657,56795.0
2023-04-28 10:55:00,90.29,90.29,89.76,89.88,61108.0,84.0564,84.0564,83.563,83.6747,61108.0
2023-04-28 11:00:00,89.89,89.91,89.42,89.54,39877.0,83.684,83.7026,83.2464,83.3581,39877.0
2023-04-28 11:05:00,89.54,89.85,89.54,89.76,36736.0,83.3581,83.6467,83.3581,83.563,36736.0
2023-04-28 11:10:00,89.73,89.85,89.71,89.8,47548.0,83.535,83.6467,83.5164,83.6002,47548.0
2023-04-28 11:15:00,89.82,89.89,89.79,89.84,22059.0,83.6188,83.684,83.5909,83.6374,22059.0
2023-04-28 11:20:00,89.84,89.9,89.75,89.76,23116.0,83.6374,83.6933,83.5536,83.563,23116.0
2023-04-28 11:25:00,89.75,89.81,89.63,89.7,25341.0,83.5536,83.6095,83.4419,83.5071,25341.0
2023-04-28 11:30:00,89.75,89.89,89.73,89.78,31663.0,83.5536,83.684,83.535,83.5816,31663.0
2023-04-28 11:35:00,89.8,89.9,89.72,89.82,50169.0,83.6002,83.6933,83.5257,83.6188,50169.0
2023-04-28 11:40:00,89.81,89.98,89.77,89.95,32041.0,83.6095,83.7678,83.5723,83.7398,32041.0
2023-04-28 11:45:00,89.97,90.05,89.93,90.04,37719.0,83.7585,83.8329,83.7212,83.8236,37719.0
2023-04-28 11:50:00,90.04,90.07,89.94,90.02,23468.0,83.8236,83.8516,83.7305,83.805,23468.0
2023-04-28 11:55:00,90.01,90.09,89.94,90.02,28127.0,83.7957,83.8702,83.7305,83.805,28127.0
2023-04-28 12:00:00,90.03,90.1,90.01,90.03,20566.0,83.8143,83.8795,83.7957,83.8143,20566.0
2023-04-28 12:05:00,90.03,90.08,89.99,90.06,14970.0,83.8143,83.8609,83.7771,83.8422,14970.0
2023-04-28 12:10:00,90.08,90.15,90.06,90.08,13485.0,83.8609,83.926,83.8422,83.8609,13485.0
2023-04-28 12:15:00,90.08,90.08,89.87,89.9,14906.0,83.8609,83.8609,83.6654,83.6933,14906.0
2023-04-28 12:20:00,89.91,89.96,89.82,89.95,21517.0,83.7026,83.7491,83.6188,83.7398,21517.0
2023-04-28 12:25:00,89.94,89.99,89.85,89.99,57422.0,83.7305,83.7771,83.6467,83.7771,57422.0
2023-04-28 12:30:00,89.99,90.05,89.95,89.96,24713.0,83.7771,83.8329,83.7398,83.7491,24713.0
2023-04-28 12:35:00,89.98,90.04,89.92,89.93,14012.0,83.7678,83.8236,83.7119,83.7212,14012.0
2023-04-28 12:40:00,89.94,89.98,89.87,89.92,18320.0,83.7305,83.7678,83.6654,83.7119,18320.0
2023-04-28 12:45:00,89.92,89.93,89.82,89.87,18051.0,83.7119,83.7212,83.6188,83.6654,18051.0
2023-04-28 12:50:00,89.87,90.04,89.86,90.01,47178.0,83.6654,83.8236,83.656,83.7957,47178.0
2023-04-28 12:55:00,90.03,90.12,90.03,90.08,34063.0,83.8143,83.8981,83.8143,83.8609,34063.0
2023-04-28 13:00:00,90.07,90.13,89.99,90.12,28893.0,83.8516,83.9074,83.7771,83.8981,28893.0
2023-04-28 13:05:00,90.12,90.14,90.07,90.08,39545.0,83.8981,83.9167,83.8516,83.8609,39545.0
2023-04-28 13:10:00,90.08,90.23,90.08,90.2,194704.0,83.8609,84.0005,83.8609,83.9726,194704.0
2023-04-28 13:15:00,90.2,90.24,90.02,90.04,23630.0,83.9726,84.0098,83.805,83.8236,23630.0
2023-04-28 13:20:00,90.04,90.06,89.92,89.94,37037.0,83.8236,83.8422,83.7119,83.7305,37037.0
2023-04-28 13:25:00,89.94,89.97,89.89,89.94,12023.0,83.7305,83.7585,83.684,83.7305,12023.0
2023-04-28 13:30:00,89.95,90.06,89.95,90.0,18262.0,83.7398,83.8422,83.7398,83.7864,18262.0
2023-04-28 13:35:00,90.0,90.01,89.86,89.93,21398.0,83.7864,83.7957,83.656,83.7212,21398.0
2023-04-28 13:40:00,89.93,89.98,89.87,89.88,15414.0,83.7212,83.7678,83.6654,83.6747,15414.0
2023-04-28 13:45:00,89.88,89.9,89.78,89.82,11550.0,83.6747,83.6933,83.5816,83.6188,11550.0
2023-04-28 13:50:00,89.81,89.82,89.7,89.73,41651.0,83.6095,83.6188,83.5071,83.535,41651.0
2023-04-28 13:55:00,89.73,89.87,89.65,89.87,27798.0,83.535,83.6654,83.4605,83.6654,27798.0
2023-04-28 14:00:00,89.87,90.0,89.82,89.95,83226.0,83.6654,83.7864,83.6188,83.7398,83226.0
2023-04-28 14:05:00,89.95,89.96,89.82,89.88,38571.0,83.7398,83.7491,83.6188,83.6747,38571.0
2023-04-28 14:10:00,89.88,89.88,89.7,89.84,40492.0,83.6747,83.6747,83.5071,83.6374,40492.0
2023-04-28 14:15:00,89.83,89.95,89.82,89.92,22032.0,83.6281,83.7398,83.6188,83.7119,22032.0
2023-04-28 14:20:00,89.92,89.97,89.77,89.78,37639.0,83.7119,83.7585,83.5723,83.5816,37639.0
2023-04-28 14:25:00,89.77,89.79,89.66,89.74,28850.0,83.5723,83.5909,83.4699,83.5443,28850.0
2023-04-28 14:30:00,89.75,89.85,89.73,89.79,38931.0,83.5536,83.6467,83.535,83.5909,38931.0
2023-04-28 14:35:00,89.79,89.91,89.7,89.88,64175.0,83.5909,83.7026,83.5071,83.6747,64175.0
2023-04-28 14:40:00,89.88,89.93,89.8,89.86,45387.0,83.6747,83.7212,83.6002,83.656,45387.0
2023-04-28 14:45:00,89.86,89.91,89.73,89.76,27173.0,83.656,83.7026,83.535,83.563,27173.0
2023-04-28 14:50:00,89.76,89.83,89.73,89.77,17121.0,83.563,83.6281,83.535,83.5723,17121.0
2023-04-28 14:55:00,89.76,89.89,89.76,89.81,52215.0,83.563,83.684,83.563,83.6095,52215.0
2023-04-28 15:00:00,89.81,89.84,89.76,89.83,70764.0,83.6095,83.6374,83.563,83.6281,70764.0
2023-04-28 15:05:00,89.84,89.88,89.76,89.78,57202.0,83.6374,83.6747,83.563,83.5816,57202.0
2023-04-28 15:10:00,89.79,89.83,89.76,89.81,29280.0,83.5909,83.6281,83.563,83.6095,29280.0
2023-04-28 15:15:00,89.8,89.94,89.79,89.94,91101.0,83.6002,83.7305,83.5909,83.7305,91101.0
2023-04-28 15:20:00,89.95,90.09,89.9,90.08,75574.0,83.7398,83.8702,83.6933,83.8609,75574.0
2023-04-28 15:25:00,90.08,90.13,89.95,90.05,44765.0,83.8609,83.9074,83.7398,83.8329,44765.0
2023-04-28 15:30:00,90.05,90.14,90.0,90.13,54235.0,83.8329,83.9167,83.7864,83.9074,54235.0
2023-04-28 15:35:00,90.13,90.18,90.08,90.15,65326.0,83.9074,83.954,83.8609,83.926,65326.0
2023-04-28 15:40:00,90.15,90.15,90.02,90.09,93132.0,83.926,83.926,83.805,83.8702,93132.0
2023-04-28 15:45:00,90.09,90.12,89.98,90.08,124175.0,83.8702,83.8981,83.7678,83.8609,124175.0
2023-04-28 15:50:00,90.08,90.1,89.93,89.98,156534.0,83.8609,83.8795,83.7212,83.7678,156534.0
2023-04-28 15:55:00,89.99,90.04,89.93,89.99,523181.0,83.7771,83.8236,83.7212,83.7771,523181.0
2023-05-01 09:30:00,90.19,90.51,89.98,90.32,113148.0,83.9633,84.2612,83.7678,84.0843,113148.0
2023-05-01 09:35:00,90.3,90.52,90.25,90.44,55682.0,84.0657,84.2705,84.0191,84.196,55682.0
2023-05-01 09:40:00,90.45,90.47,89.94,89.99,57261.0,84.2053,84.2239,83.7305,83.7771,57261.0
2023-05-01 09:45:00,89.99,90.38,89.98,90.12,59617.0,83.7771,84.1401,83.7678,83.8981,59617.0
2023-05-01 09:50:00,90.13,90.19,89.68,89.69,51928.0,83.9074,83.9633,83.4885,83.4978,51928.0
2023-05-01 09:55:00,89.68,89.82,89.56,89.63,42429.0,83.4885,83.6188,83.3768,83.4419,42429.0
2023-05-01 10:00:00,89.61,89.61,89.26,89.36,91975.0,83.4233,83.4233,83.0975,83.1906,91975.0
2023-05-01 10:05:00,89.36,89.43,89.2,89.36,95005.0,83.1906,83.2557,83.0416,83.1906,95005.0
2023-05-01 10:10:00,89.38,89.43,89.24,89.39,81639.0,83.2092,83.2557,83.0789,83.2185,81639.0
2023-05-01 10:15:00,89.38,89.51,89.35,89.38,67896.0,83.2092,83.3302,83.1813,83.2092,67896.0
2023-05-01 10:20:00,89.36,89.36,89.13,89.24,58714.0,83.1906,83.1906,82.9764,83.0789,58714.0
2023-05-01 10:25:00,89.23,89.25,89.11,89.14,33708.0,83.0695,83.0882,82.9578,82.9858,33708.0
2023-05-01 10:30:00,89.17,89.28,89.15,89.25,51423.0,83.0137,83.1161,82.9951,83.0882,51423.0
2023-05-01 10:35:00,89.25,89.29,89.13,89.24,57804.0,83.0882,83.1254,82.9764,83.0789,57804.0
2023-05-01 10:40:00,89.25,89.6,89.17,89.56,34548.0,83.0882,83.414,83.0137,83.3768,34548.0
2023-05-01 10:45:00,89.56,89.7,89.52,89.59,26786.0,83.3768,83.5071,83.3395,83.4047,26786.0
2023-05-01 10:50:00,89.59,89.6,89.27,89.29,36238.0,83.4047,83.414,83.1068,83.1254,36238.0
2023-05-01 10:55:00,89.28,89.38,89.25,89.31,42184.0,83.1161,83.2092,83.0882,83.144,42184.0
2023-05-01 11:00:00,89.33,89.41,89.23,89.33,72935.0,83.1626,83.2371,83.0695,83.1626,72935.0
2023-05-01 11:05:00,89.32,89.35,89.18,89.18,54256.0,83.1533,83.1813,83.023,83.023,54256.0
2023-05-01 11:10:00,89.18,89.21,88.98,88.98,48180.0,83.023,83.0509,82.8368,82.8368,48180.0
2023-05-01 11:15:00,88.98,89.03,88.8,88.99,62068.0,82.8368,82.8834,82.6692,82.8461,62068.0
2023-05-01 11:20:00,89.0,89.03,88.85,88.85,42500.0,82.8554,82.8834,82.7158,82.7158,42500.0
2023-05-01 11:25:00,88.84,88.92,88.76,88.87,38422.0,82.7065,82.7809,82.632,82.7344,38422.0
2023-05-01 11:30:00,88.87,88.87,88.73,88.74,29062.0,82.7344,82.7344,82.6041,82.6134,29062.0
2023-05-01 11:35:00,88.75,88.82,88.71,88.72,19317.0,82.6227,82.6879,82.5854,82.5948,19317.0
2023-05-01 11:40:00,88.72,88.77,88.55,88.76,49535.0,82.5948,82.6413,82.4365,82.632,49535.0
2023-05-01 11:45:00,88.76,88.77,88.61,88.64,27323.0,82.632,82.6413,82.4924,82.5203,27323.0
2023-05-01 11:50:00,88.64,88.7,88.54,88.63,33068.0,82.5203,82.5761,82.4272,82.511,33068.0
2023-05-01 11:55:00,88.63,88.74,88.59,88.71,43072.0,82.511,82.6134,82.4737,82.5854,43072.0
2023-05-01 12:00:00,88.7,88.94,88.68,88.93,39296.0,82.5761,82.7996,82.5575,82.7903,39296.0
2023-05-01 12:05:00,88.93,89.06,88.9,89.04,24229.0,82.7903,82.9113,82.7623,82.8927,24229.0
2023-05-01 12:10:00,89.04,89.11,88.99,89.04,38573.0,82.8927,82.9578,82.8461,82.8927,38573.0
2023-05-01 12:15:00,89.03,89.14,89.03,89.07,18186.0,82.8834,82.9858,82.8834,82.9206,18186.0
2023-05-01 12:20:00,89.06,89.12,88.97,89.02,32240.0,82.9113,82.9671,82.8275,82.874,32240.0
2023-05-01 12:25:00,89.01,89.11,88.99,89.06,16603.0,82.8647,82.9578,82.8461,82.9113,16603.0
2023-05-01 12:30:00,89.06,89.21,89.05,89.14,19526.0,82.9113,83.0509,82.902,82.9858,19526.0
2023-05-01 12:35:00,89.16,89.17,89.09,89.12,31942.0,83.0044,83.0137,82.9392,82.9671,31942.0
2023-05-01 12:40:00,89.11,89.14,89.02,89.02,26012.0,82.9578,82.9858,82.874,82.874,26012.0
2023-05-01 12:45:00,89.02,89.02,88.88,88.88,17035.0,82.874,82.874,82.7437,82.7437,17035.0
2023-05-01 12:50:00,88.87,88.92,88.83,88.84,23827.0,82.7344,82.7809,82.6972,82.7065,23827.0
2023-05-01 12:55:00,88.85,88.86,88.78,88.81,26338.0,82.7158,82.7251,82.6506,82.6785,26338.0
2023-05-01 13:00:00,88.81,88.86,88.76,88.8,34161.0,82.6785,82.7251,82.632,82.6692,34161.0
2023-05-01 13:05:00,88.8,88.83,88.76,88.76,18624.0,82.6692,82.6972,82.632,82.632,18624.0
2023-05-01 13:10:00,88.75,88.76,88.66,88.66,55500.0,82.6227,82.632,82.5389,82.5389,55500.0
2023-05-01 13:15:00,88.66,88.69,88.61,88.64,26840.0,82.5389,82.5668,82.4924,82.5203,26840.0
2023-05-01 13:20:00,88.64,88.64,88.57,88.59,62573.0,82.5203,82.5203,82.4551,82.4737,62573.0
2023-05-01 13:25:00,88.59,88.59,88.48,88.49,29789.0,82.4737,82.4737,82.3713,82.3806,29789.0
2023-05-01 13:30:00,88.49,88.53,88.44,88.53,23521.0,82.3806,82.4179,82.3341,82.4179,23521.0
2023-05-01 13:35:00,88.52,88.53,88.38,88.42,28895.0,82.4086,82.4179,82.2782,82.3155,28895.0
2023-05-01 13:40:00,88.42,88.47,88.34,88.34,45249.0,82.3155,82.362,82.241,82.241,45249.0
2023-05-01 13:45:00,88.34,88.44,88.3,88.39,28342.0,82.241,82.3341,82.2038,82.2875,28342.0
2023-05-01 13:50:00,88.4,88.49,88.35,88.45,40424.0,82.2968,82.3806,82.2503,82.3434,40424.0
2023-05-01 13:55:00,88.45,88.58,88.42,88.55,26334.0,82.3434,82.4644,82.3155,82.4365,26334.0
2023-05-01 14:00:00,88.54,88.66,88.54,88.59,21986.0,82.4272,82.5389,82.4272,82.4737,21986.0
2023-05-01 14:05:00,88.59,88.59,88.46,88.54,15897.0,82.4737,82.4737,82.3527,82.4272,15897.0
2023-05-01 14:10:00,88.54,88.54,88.45,88.46,15878.0,82.4272,82.4272,82.3434,82.3527,15878.0
2023-05-01 14:15:00,88.46,88.49,88.42,88.43,15389.0,82.3527,82.3806,82.3155,82.3248,15389.0
2023-05-01 14:20:00,88.44,88.48,88.39,88.4,25694.0,82.3341,82.3713,82.2875,82.2968,25694.0
2023-05-01 14:25:00,88.39,88.52,88.39,88.51,14798.0,82.2875,82.4086,82.2875,82.3993,14798.0
2023-05-01 14:30:00,88.49,88.51,88.21,88.25,30540.0,82.3806,82.3993,82.12,82.1572,30540.0
2023-05-01 14:35:00,88.23,88.26,88.17,88.25,22151.0,82.1386,82.1665,82.0827,82.1572,22151.0
2023-05-01 14:40:00,88.25,88.35,88.18,88.29,58007.0,82.1572,82.2503,82.092,82.1944,58007.0
2023-05-01 14:45:00,88.28,88.31,88.19,88.24,24637.0,82.1851,82.2131,82.1013,82.1479,24637.0
2023-05-01 14:50:00,88.25,88.29,88.22,88.26,23001.0,82.1572,82.1944,82.1293,82.1665,23001.0
2023-05-01 14:55:00,88.26,88.36,88.25,88.32,26347.0,82.1665,82.2596,82.1572,82.2224,26347.0
2023-05-01 15:00:00,88.32,88.35,88.22,88.22,27750.0,82.2224,82.2503,82.1293,82.1293,27750.0
2023-05-01 15:05:00,88.22,88.27,88.18,88.23,37815.0,82.1293,82.1758,82.092,82.1386,37815.0
2023-05-01 15:10:00,88.24,88.25,88.15,88.15,35762.0,82.1479,82.1572,82.0641,82.0641,35762.0
2023-05-01 15:15:00,88.15,88.15,88.03,88.07,41594.0,82.0641,82.0641,81.9524,81.9896,41594.0
2023-05-01 15:20:00,88.05,88.11,88.02,88.04,32160.0,81.971,82.0269,81.9431,81.9617,32160.0
2023-05-01 15:25:00,88.04,88.04,87.96,88.01,36346.0,81.9617,81.9617,81.8872,81.9338,36346.0
2023-05-01 15:30:00,88.02,88.05,87.93,87.96,45554.0,81.9431,81.971,81.8593,81.8872,45554.0
2023-05-01 15:35:00,87.95,87.96,87.85,87.87,63749.0,81.8779,81.8872,81.7848,81.8034,63749.0
2023-05-01 15:40:00,87.86,87.99,87.83,87.98,96867.0,81.7941,81.9152,81.7662,81.9058,96867.0
2023-05-01 15:45:00,87.98,88.19,87.97,88.18,120796.0,81.9058,82.1013,81.8965,82.092,120796.0
2023-05-01 15:50:00,88.19,88.25,88.05,88.07,227272.0,82.1013,82.1572,81.971,81.9896,227272.0
2023-05-01 15:55:00,88.07,88.08,87.92,87.93,459015.0,81.9896,81.9989,81.85,81.8593,459015.0
2023-05-02 09:30:00,87.57,87.57,86.7,86.93,147856.0,81.5242,81.5242,80.7142,80.9283,147856.0
2023-05-02 09:35:00,86.94,87.18,86.88,87.16,53515.0,80.9376,81.1611,80.8818,81.1425,53515.0
2023-05-02 09:40:00,87.14,87.33,87.06,87.15,25937.0,81.1238,81.3007,81.0494,81.1331,25937.0
2023-05-02 09:45:00,87.11,87.32,87.0,87.02,39447.0,81.0959,81.2914,80.9935,81.0121,39447.0
2023-05-02 09:50:00,87.0,87.09,86.69,86.88,56674.0,80.9935,81.0773,80.7049,80.8818,56674.0
2023-05-02 09:55:00,86.88,86.91,86.57,86.61,56640.0,80.8818,80.9097,80.5932,80.6304,56640.0
2023-05-02 10:00:00,86.63,86.69,86.21,86.25,107308.0,80.649,80.7049,80.258,80.2953,107308.0
2023-05-02 10:05:00,86.23,86.26,85.95,86.21,83822.0,80.2767,80.3046,80.016,80.258,83822.0
2023-05-02 10:10:00,86.23,86.32,86.04,86.06,57927.0,80.2767,80.3605,80.0998,80.1184,57927.0
2023-05-02 10:15:00,86.06,86.21,85.94,86.01,41445.0,80.1184,80.258,80.0067,80.0719,41445.0
2023-05-02 10:20:00,86.03,86.08,85.8,85.94,115577.0,80.0905,80.137,79.8764,80.0067,115577.0
2023-05-02 10:25:00,85.92,86.07,85.68,85.75,49514.0,79.9881,80.1277,79.7646,79.8298,49514.0
2023-05-02 10:30:00,85.75,85.75,85.43,85.44,85408.0,79.8298,79.8298,79.5319,79.5412,85408.0
2023-05-02 10:35:00,85.45,85.66,85.42,85.6,54572.0,79.5505,79.746,79.5226,79.6902,54572.0
2023-05-02 10:40:00,85.6,85.86,85.4,85.61,79074.0,79.6902,79.9322,79.504,79.6995,79074.0
2023-05-02 10:45:00,85.63,85.64,85.33,85.51,53615.0,79.7181,79.7274,79.4388,79.6064,53615.0
2023-05-02 10:50:00,85.51,85.64,85.35,85.55,114287.0,79.6064,79.7274,79.4574,79.6436,114287.0
2023-05-02 10:55:00,85.57,85.6,85.47,85.55,44523.0,79.6622,79.6902,79.5691,79.6436,44523.0
2023-05-02 11:00:00,85.56,85.63,85.35,85.61,75772.0,79.6529,79.7181,79.4574,79.6995,75772.0
2023-05-02 11:05:00,85.61,85.64,85.47,85.58,39677.0,79.6995,79.7274,79.5691,79.6715,39677.0
2023-05-02 11:10:00,85.62,85.76,85.56,85.7,56387.0,79.7088,79.8391,79.6529,79.7833,56387.0
2023-05-02 11:15:00,85.71,85.93,85.71,85.79,35259.0,79.7926,79.9974,79.7926,79.867,35259.0
2023-05-02 11:20:00,85.79,85.81,85.66,85.74,36248.0,79.867,79.8857,79.746,79.8205,36248.0
2023-05-02 11:25:00,85.76,85.79,85.67,85.75,40390.0,79.8391,79.867,79.7553,79.8298,40390.0
2023-05-02 11:30:00,85.76,85.78,85.53,85.69,52424.0,79.8391,79.8577,79.625,79.7739,52424.0
2023-05-02 11:35:00,85.72,85.94,85.64,85.88,30440.0,79.8019,80.0067,79.7274,79.9508,30440.0
2023-05-02 11:40:00,85.9,86.18,85.86,86.15,40497.0,79.9694,80.2301,79.9322,80.2022,40497.0
2023-05-02 11:45:00,86.15,86.29,86.09,86.29,36499.0,80.2022,80.3325,80.1463,80.3325,36499.0
2023-05-02 11:50:00,86.27,86.3,85.9,86.01,38899.0,80.3139,80.3418,79.9694,80.0719,38899.0
2023-05-02 11:55:00,86.04,86.07,85.91,86.01,19084.0,80.0998,80.1277,79.9788,80.0719,19084.0
2023-05-02 12:00:00,86.01,86.08,85.78,85.91,18456.0,80.0719,80.137,79.8577,79.9788,18456.0
2023-05-02 12:05:00,85.9,85.92,85.76,85.86,18076.0,79.9694,79.9881,79.8391,79.9322,18076.0
2023-05-02 12:10:00,85.85,85.93,85.74,85.9,49661.0,79.9229,79.9974,79.8205,79.9694,49661.0
2023-05-02 12:15:00,85.89,85.9,85.73,85.78,34389.0,79.9601,79.9694,79.8112,79.8577,34389.0
2023-05-02 12:20:00,85.78,85.81,85.64,85.78,27878.0,79.8577,79.8857,79.7274,79.8577,27878.0
2023-05-02 12:25:00,85.79,86.03,85.77,85.96,65399.0,79.867,80.0905,79.8484,80.0253,65399.0
2023-05-02 12:30:00,85.95,85.97,85.85,85.92,39779.0,80.016,80.0346,79.9229,79.9881,39779.0
2023-05-02 12:35:00,85.92,86.05,85.91,85.95,68462.0,79.9881,80.1091,79.9788,80.016,68462.0
2023-05-02 12:40:00,85.95,86.01,85.84,85.85,37611.0,80.016,80.0719,79.9136,79.9229,37611.0
2023-05-02 12:45:00,85.86,85.89,85.74,85.77,30798.0,79.9322,79.9601,79.8205,79.8484,30798.0
2023-05-02 12:50:00,85.78,86.08,85.76,86.05,38208.0,79.8577,80.137,79.8391,80.1091,38208.0
2023-05-02 12:55:00,86.06,86.08,85.89,85.97,39584.0,80.1184,80.137,79.9601,80.0346,39584.0
2023-05-02 13:00:00,85.97,86.05,85.89,86.04,24317.0,80.0346,80.1091,79.9601,80.0998,24317.0
2023-05-02 13:05:00,86.04,86.08,85.99,86.03,26556.0,80.0998,80.137,80.0532,80.0905,26556.0
2023-05-02 13:10:00,86.03,86.04,85.94,85.95,20488.0,80.0905,80.0998,80.0067,80.016,20488.0
2023-05-02 13:15:00,85.96,86.03,85.87,85.96,54650.0,80.0253,80.0905,79.9415,80.0253,54650.0
2023-05-02 13:20:00,85.95,86.02,85.95,86.01,25459.0,80.016,80.0812,80.016,80.0719,25459.0
2023-05-02 13:25:00,86.01,86.16,86.0,86.12,23736.0,80.0719,80.2115,80.0625,80.1743,23736.0
2023-05-02 13:30:00,86.12,86.15,86.05,86.13,40485.0,80.1743,80.2022,80.1091,80.1836,40485.0
2023-05-02 13:35:00,86.13,86.25,86.12,86.17,57001.0,80.1836,80.2953,80.1743,80.2208,57001.0
2023-05-02 13:40:00,86.17,86.21,86.15,86.19,35630.0,80.2208,80.258,80.2022,80.2394,35630.0
2023-05-02 13:45:00,86.18,86.28,86.18,86.26,16537.0,80.2301,80.3232,80.2301,80.3046,16537.0
2023-05-02 13:50:00,86.26,86.37,86.24,86.36,25520.0,80.3046,80.407,80.286,80.3977,25520.0
2023-05-02 13:55:00,86.35,86.37,86.2,86.25,28669.0,80.3884,80.407,80.2487,80.2953,28669.0
2023-05-02 14:00:00,86.26,86.26,86.07,86.15,22368.0,80.3046,80.3046,80.1277,80.2022,22368.0
2023-05-02 14:05:00,86.16,86.21,86.05,86.06,14473.0,80.2115,80.258,80.1091,80.1184,14473.0
2023-05-02 14:10:00,86.08,86.08,85.8,85.85,24477.0,80.137,80.137,79.8764,79.9229,24477.0
2023-05-02 14:15:00,85.86,85.96,85.82,85.94,19906.0,79.9322,80.0253,79.895,80.0067,19906.0
2023-05-02 14:20:00,85.96,85.98,85.86,85.96,17251.0,80.0253,80.0439,79.9322,80.0253,17251.0
2023-05-02 14:25:00,85.94,85.98,85.89,85.93,17046.0,80.0067,80.0439,79.9601,79.9974,17046.0
2023-05-02 14:30:00,85.95,85.99,85.89,85.94,16936.0,80.016,80.0532,79.9601,80.0067,16936.0
2023-05-02 14:35:00,85.95,86.08,85.94,86.04,19840.0,80.016,80.137,80.0067,80.0998,19840.0
2023-05-02 14:40:00,86.03,86.05,85.88,85.94,21996.0,80.0905,80.1091,79.9508,80.0067,21996.0
2023-05-02 14:45:00,85.93,86.18,85.93,86.18,19282.0,79.9974,80.2301,79.9974,80.2301,19282.0
2023-05-02 14:50:00,86.18,86.26,86.07,86.12,30944.0,80.2301,80.3046,80.1277,80.1743,30944.0
2023-05-02 14:55:00,86.09,86.13,86.07,86.11,15834.0,80.1463,80.1836,80.1277,80.165,15834.0
2023-05-02 15:00:00,86.1,86.15,85.89,85.98,135934.0,80.1556,80.2022,79.9601,80.0439,135934.0
2023-05-02 15:05:00,85.97,86.04,85.94,86.04,21950.0,80.0346,80.0998,80.0067,80.0998,21950.0
2023-05-02 15:10:00,86.05,86.14,86.05,86.11,26905.0,80.1091,80.1929,80.1091,80.165,26905.0
2023-05-02 15:15:00,86.1,86.16,85.93,86.11,41652.0,80.1556,80.2115,79.9974,80.165,41652.0
2023-05-02 15:20:00,86.14,86.17,86.07,86.13,21044.0,80.1929,80.2208,80.1277,80.1836,21044.0
2023-05-02 15:25:00,86.15,86.3,86.14,86.28,40728.0,80.2022,80.3418,80.1929,80.3232,40728.0
2023-05-02 15:30:00,86.28,86.28,86.09,86.16,53902.0,80.3232,80.3232,80.1463,80.2115,53902.0
2023-05-02 15:35:00,86.15,86.22,86.06,86.17,44949.0,80.2022,80.2674,80.1184,80.2208,44949.0
2023-05-02 15:40:00,86.17,86.37,86.16,86.32,75285.0,80.2208,80.407,80.2115,80.3605,75285.0
2023-05-02 15:45:00,86.32,86.32,86.1,86.13,85829.0,80.3605,80.3605,80.1556,80.1836,85829.0
2023-05-02 15:50:00,86.13,86.51,86.09,86.43,203869.0,80.1836,80.5373,80.1463,80.4629,203869.0
2023-05-02 15:55:00,86.42,86.46,86.27,86.28,332866.0,80.4535,80.4908,80.3139,80.3232,332866.0
2023-05-03 09:30:00,86.4,86.62,86.22,86.41,74557.0,80.4349,80.6397,80.2674,80.4442,74557.0
2023-05-03 09:35:00,86.43,86.57,86.25,86.48,36026.0,80.4629,80.5932,80.2953,80.5094,36026.0
2023-05-03 09:40:00,86.49,86.65,86.39,86.42,33308.0,80.5187,80.6677,80.4256,80.4535,33308.0
2023-05-03 09:45:00,86.41,86.78,86.4,86.77,28397.0,80.4442,80.7887,80.4349,80.7794,28397.0
2023-05-03 09:50:00,86.78,86.96,86.71,86.77,31321.0,80.7887,80.9563,80.7235,80.7794,31321.0
2023-05-03 09:55:00,86.75,86.85,86.7,86.84,19203.0,80.7608,80.8539,80.7142,80.8446,19203.0
2023-05-03 10:00:00,86.84,86.86,86.64,86.75,32561.0,80.8446,80.8632,80.6584,80.7608,32561.0
2023-05-03 10:05:00,86.76,86.94,86.75,86.85,25588.0,80.7701,80.9376,80.7608,80.8539,25588.0
2023-05-03 10:10:00,86.89,87.0,86.72,86.82,25225.0,80.8911,80.9935,80.7328,80.8259,25225.0
2023-05-03 10:15:00,86.8,86.96,86.75,86.95,31180.0,80.8073,80.9563,80.7608,80.947,31180.0
2023-05-03 10:20:00,86.97,87.18,86.93,87.09,33430.0,80.9656,81.1611,80.9283,81.0773,33430.0
2023-05-03 10:25:00,87.09,87.14,86.96,87.02,22524.0,81.0773,81.1238,80.9563,81.0121,22524.0
2023-05-03 10:30:00,87.02,87.08,86.97,87.0,20534.0,81.0121,81.068,80.9656,80.9935,20534.0
2023-05-03 10:35:00,87.01,87.16,86.95,86.95,19319.0,81.0028,81.1425,80.947,80.947,19319.0
2023-05-03 10:40:00,86.93,86.94,86.81,86.87,20632.0,80.9283,80.9376,80.8166,80.8725,20632.0
2023-05-03 10:45:00,86.87,86.94,86.68,86.81,19701.0,80.8725,80.9376,80.6956,80.8166,19701.0
2023-05-03 10:50:00,86.88,86.93,86.7,86.7,30660.0,80.8818,80.9283,80.7142,80.7142,30660.0
2023-05-03 10:55:00,86.71,86.93,86.7,86.91,18875.0,80.7235,80.9283,80.7142,80.9097,18875.0
2023-05-03 11:00:00,86.91,86.96,86.76,86.78,31793.0,80.9097,80.9563,80.7701,80.7887,31793.0
2023-05-03 11:05:00,86.8,86.81,86.7,86.71,17853.0,80.8073,80.8166,80.7142,80.7235,17853.0
2023-05-03 11:10:00,86.71,86.72,86.6,86.7,17187.0,80.7235,80.7328,80.6211,80.7142,17187.0
2023-05-03 11:15:00,86.7,86.75,86.62,86.62,16685.0,80.7142,80.7608,80.6397,80.6397,16685.0
2023-05-03 11:20:00,86.62,86.71,86.57,86.69,15959.0,80.6397,80.7235,80.5932,80.7049,15959.0
2023-05-03 11:25:00,86.67,86.71,86.6,86.65,14263.0,80.6863,80.7235,80.6211,80.6677,14263.0
2023-05-03 11:30:00,86.65,86.83,86.6,86.74,198634.0,80.6677,80.8352,80.6211,80.7515,198634.0
2023-05-03 11:35:00,86.76,86.89,86.76,86.85,43835.0,80.7701,80.8911,80.7701,80.8539,43835.0
2023-05-03 11:40:00,86.85,86.85,86.61,86.72,23471.0,80.8539,80.8539,80.6304,80.7328,23471.0
2023-05-03 11:45:00,86.72,86.8,86.67,86.67,15391.0,80.7328,80.8073,80.6863,80.6863,15391.0
2023-05-03 11:50:00,86.67,86.69,86.6,86.65,15170.0,80.6863,80.7049,80.6211,80.6677,15170.0
2023-05-03 11:55:00,86.65,86.81,86.65,86.8,17407.0,80.6677,80.8166,80.6677,80.8073,17407.0
2023-05-03 12:00:00,86.78,86.84,86.73,86.79,20622.0,80.7887,80.8446,80.7421,80.798,20622.0
2023-05-03 12:05:00,86.8,86.93,86.78,86.86,19397.0,80.8073,80.9283,80.7887,80.8632,19397.0
2023-05-03 12:10:00,86.87,86.89,86.8,86.85,21336.0,80.8725,80.8911,80.8073,80.8539,21336.0
2023-05-03 12:15:00,86.83,86.93,86.78,86.79,27918.0,80.8352,80.9283,80.7887,80.798,27918.0
2023-05-03 12:20:00,86.78,86.91,86.73,86.89,20991.0,80.7887,80.9097,80.7421,80.8911,20991.0
2023-05-03 12:25:00,86.89,86.99,86.87,86.99,13756.0,80.8911,80.9842,80.8725,80.9842,13756.0
2023-05-03 12:30:00,86.98,87.0,86.94,86.96,19306.0,80.9749,80.9935,80.9376,80.9563,19306.0
2023-05-03 12:35:00,86.95,86.97,86.84,86.85,14345.0,80.947,80.9656,80.8446,80.8539,14345.0
2023-05-03 12:40:00,86.86,86.87,86.75,86.8,22354.0,80.8632,80.8725,80.7608,80.8073,22354.0
2023-05-03 12:45:00,86.8,86.85,86.77,86.79,8946.0,80.8073,80.8539,80.7794,80.798,8946.0
2023-05-03 12:50:00,86.79,86.94,86.79,86.91,19119.0,80.798,80.9376,80.798,80.9097,19119.0
2023-05-03 12:55:00,86.91,87.06,86.91,87.03,17460.0,80.9097,81.0494,80.9097,81.0214,17460.0
2023-05-03 13:00:00,87.03,87.12,87.02,87.11,19401.0,81.0214,81.1052,81.0121,81.0959,19401.0
2023-05-03 13:05:00,87.11,87.11,87.04,87.09,17779.0,81.0959,81.0959,81.0307,81.0773,17779.0
2023-05-03 13:10:00,87.07,87.11,87.01,87.06,20840.0,81.0587,81.0959,81.0028,81.0494,20840.0
2023-05-03 13:15:00,87.07,87.09,87.01,87.02,10329.0,81.0587,81.0773,81.0028,81.0121,10329.0
2023-05-03 13:20:00,87.0,87.02,86.9,86.95,21575.0,80.9935,81.0121,80.9004,80.947,21575.0
2023-05-03 13:25:00,86.95,87.02,86.9,87.02,18778.0,80.947,81.0121,80.9004,81.0121,18778.0
2023-05-03 13:30:00,87.02,87.09,86.97,86.97,19447.0,81.0121,81.0773,80.9656,80.9656,19447.0
2023-05-03 13:35:00,86.96,86.96,86.77,86.81,20489.0,80.9563,80.9563,80.7794,80.8166,20489.0
2023-05-03 13:40:00,86.81,86.84,86.65,86.66,18530.0,80.8166,80.8446,80.6677,80.677,18530.0
2023-05-03 13:45:00,86.66,86.68,86.6,86.63,15975.0,80.677,80.6956,80.6211,80.649,15975.0
2023-05-03 13:50:00,86.63,86.69,86.6,86.69,20246.0,80.649,80.7049,80.6211,80.7049,20246.0
2023-05-03 13:55:00,86.69,86.8,86.66,86.74,18787.0,80.7049,80.8073,80.677,80.7515,18787.0
2023-05-03 14:00:00,86.71,87.07,86.46,86.61,71071.0,80.7235,81.0587,80.4908,80.6304,71071.0
2023-05-03 14:05:00,86.56,86.83,86.39,86.59,32713.0,80.5839,80.8352,80.4256,80.6118,32713.0
2023-05-03 14:10:00,86.61,86.62,86.37,86.61,21710.0,80.6304,80.6397,80.407,80.6304,21710.0
2023-05-03 14:15:00,86.66,86.72,86.57,86.64,15380.0,80.677,80.7328,80.5932,80.6584,15380.0
2023-05-03 14:20:00,86.65,86.8,86.56,86.75,15698.0,80.6677,80.8073,80.5839,80.7608,15698.0
2023-05-03 14:25:00,86.72,86.91,86.69,86.74,27483.0,80.7328,80.9097,80.7049,80.7515,27483.0
2023-05-03 14:30:00,86.74,86.78,86.46,86.5,38054.0,80.7515,80.7887,80.4908,80.528,38054.0
2023-05-03 14:35:00,86.48,86.76,86.13,86.65,57797.0,80.5094,80.7701,80.1836,80.6677,57797.0
2023-05-03 14:40:00,86.61,86.99,86.34,86.59,37993.0,80.6304,80.9842,80.3791,80.6118,37993.0
2023-05-03 14:45:00,86.58,86.76,86.5,86.54,29109.0,80.6025,80.7701,80.528,80.5653,29109.0
2023-05-03 14:50:00,86.54,86.68,86.24,86.36,89218.0,80.5653,80.6956,80.286,80.3977,89218.0
2023-05-03 14:55:00,86.34,86.75,86.29,86.57,64181.0,80.3791,80.7608,80.3325,80.5932,64181.0
2023-05-03 15:00:00,86.56,86.64,86.23,86.38,64969.0,80.5839,80.6584,80.2767,80.4163,64969.0
2023-05-03 15:05:00,86.36,86.61,85.98,85.98,68681.0,80.3977,80.6304,80.0439,80.0439,68681.0
2023-05-03 15:10:00,85.98,85.99,85.65,85.67,89904.0,80.0439,80.0532,79.7367,79.7553,89904.0
2023-05-03 15:15:00,85.68,85.78,85.5,85.53,86006.0,79.7646,79.8577,79.5971,79.625,86006.0
2023-05-03 15:20:00,85.53,85.54,85.17,85.48,119702.0,79.625,79.6343,79.2898,79.5784,119702.0
2023-05-03 15:25:00,85.5,85.68,85.22,85.22,83746.0,79.5971,79.7646,79.3364,79.3364,83746.0
2023-05-03 15:30:00,85.22,85.3,84.95,85.15,257186.0,79.3364,79.4109,79.085,79.2712,257186.0
2023-05-03 15:35:00,85.17,85.2,84.97,84.98,140147.0,79.2898,79.3178,79.1037,79.113,140147.0
2023-05-03 15:40:00,84.98,85.0,84.86,84.88,168980.0,79.113,79.1316,79.0013,79.0199,168980.0
2023-05-03 15:45:00,84.87,84.94,84.69,84.8,169578.0,79.0106,79.0757,78.843,78.9454,169578.0
2023-05-03 15:50:00,84.8,84.96,84.66,84.7,189119.0,78.9454,79.0943,78.8151,78.8523,189119.0
2023-05-03 15:55:00,84.7,84.77,84.56,84.76,503607.0,78.8523,78.9175,78.722,78.9082,503607.0
2023-05-04 09:30:00,84.17,84.45,84.0,84.11,187731.0,78.3589,78.6196,78.2006,78.303,187731.0
2023-05-04 09:35:00,84.07,84.17,83.53,83.56,75615.0,78.2658,78.3589,77.7631,77.791,75615.0
2023-05-04 09:40:00,83.54,83.6,82.9,82.99,161296.0,77.7724,77.8282,77.1766,77.2604,161296.0
2023-05-04 09:45:00,82.99,83.13,82.71,82.71,155314.0,77.2604,77.3907,76.9997,76.9997,155314.0
2023-05-04 09:50:00,82.73,83.18,82.44,83.11,248105.0,77.0183,77.4372,76.7483,77.3721,248105.0
2023-05-04 09:55:00,83.11,83.13,82.89,82.95,103196.0,77.3721,77.3907,77.1673,77.2231,103196.0
2023-05-04 10:00:00,82.93,83.1,82.65,82.74,80992.0,77.2045,77.3628,76.9438,77.0276,80992.0
2023-05-04 10:05:00,82.75,82.99,82.74,82.84,60409.0,77.0369,77.2604,77.0276,77.1207,60409.0
2023-05-04 10:10:00,82.85,83.05,82.85,83.03,49788.0,77.13,77.3162,77.13,77.2976,49788.0
2023-05-04 10:15:00,83.01,83.16,82.66,82.95,167614.0,77.279,77.4186,76.9531,77.2231,167614.0
2023-05-04 10:20:00,82.94,82.94,82.49,82.57,156111.0,77.2138,77.2138,76.7949,76.8694,156111.0
2023-05-04 10:25:00,82.57,82.7,82.37,82.37,84647.0,76.8694,76.9904,76.6832,76.6832,84647.0
2023-05-04 10:30:00,82.37,82.46,82.19,82.43,112167.0,76.6832,76.7669,76.5156,76.739,112167.0
2023-05-04 10:35:00,82.45,82.63,82.32,82.48,70644.0,76.7576,76.9252,76.6366,76.7856,70644.0
2023-05-04 10:40:00,82.49,82.85,82.46,82.57,91181.0,76.7949,77.13,76.7669,76.8694,91181.0
2023-05-04 10:45:00,82.61,83.11,82.52,82.63,91276.0,76.9066,77.3721,76.8228,76.9252,91276.0
2023-05-04 10:50:00,82.6,82.74,82.49,82.7,66885.0,76.8973,77.0276,76.7949,76.9904,66885.0
2023-05-04 10:55:00,82.7,82.76,82.4,82.48,144464.0,76.9904,77.0462,76.7111,76.7856,144464.0
2023-05-04 11:00:00,82.47,82.65,82.4,82.48,94800.0,76.7763,76.9438,76.7111,76.7856,94800.0
2023-05-04 11:05:00,82.46,82.73,82.41,82.71,202543.0,76.7669,77.0183,76.7204,76.9997,202543.0
2023-05-04 11:10:00,82.71,82.8,82.55,82.62,136114.0,76.9997,77.0835,76.8507,76.9159,136114.0
2023-05-04 11:15:00,82.63,82.72,82.27,82.45,104272.0,76.9252,77.009,76.5901,76.7576,104272.0
2023-05-04 11:20:00,82.45,82.52,82.31,82.34,88589.0,76.7576,76.8228,76.6273,76.6552,88589.0
2023-05-04 11:25:00,82.35,82.48,82.08,82.08,127491.0,76.6645,76.7856,76.4132,76.4132,127491.0
2023-05-04 11:30:00,82.1,82.19,81.85,81.87,162462.0,76.4318,76.5156,76.1991,76.2177,162462.0
2023-05-04 11:35:00,81.85,82.0,81.71,81.94,126805.0,76.1991,76.3387,76.0687,76.2828,126805.0
2023-05-04 11:40:00,81.94,82.04,81.86,81.92,92054.0,76.2828,76.3759,76.2084,76.2642,92054.0
2023-05-04 11:45:00,81.92,81.98,81.82,81.85,80604.0,76.2642,76.3201,76.1711,76.1991,80604.0
2023-05-04 11:50:00,81.86,81.97,81.83,81.85,73430.0,76.2084,76.3108,76.1804,76.1991,73430.0
2023-05-04 11:55:00,81.85,81.85,81.61,81.7,97822.0,76.1991,76.1991,75.9756,76.0594,97822.0
2023-05-04 12:00:00,81.72,82.0,81.71,81.92,108730.0,76.078,76.3387,76.0687,76.2642,108730.0
2023-05-04 12:05:00,81.92,82.03,81.86,81.96,112286.0,76.2642,76.3666,76.2084,76.3015,112286.0
2023-05-04 12:10:00,81.96,82.06,81.89,82.03,72848.0,76.3015,76.3946,76.2363,76.3666,72848.0
2023-05-04 12:15:00,82.02,82.27,82.01,82.13,112714.0,76.3573,76.5901,76.348,76.4597,112714.0
2023-05-04 12:20:00,82.12,82.49,82.07,82.42,119773.0,76.4504,76.7949,76.4039,76.7297,119773.0
2023-05-04 12:25:00,82.42,82.48,82.35,82.48,55827.0,76.7297,76.7856,76.6645,76.7856,55827.0
2023-05-04 12:30:00,82.48,82.54,82.19,82.25,54939.0,76.7856,76.8414,76.5156,76.5714,54939.0
2023-05-04 12:35:00,82.22,82.39,82.17,82.37,41187.0,76.5435,76.7018,76.497,76.6832,41187.0
2023-05-04 12:40:00,82.37,82.4,82.19,82.23,34748.0,76.6832,76.7111,76.5156,76.5528,34748.0
2023-05-04 12:45:00,82.22,82.3,82.19,82.21,51105.0,76.5435,76.618,76.5156,76.5342,51105.0
2023-05-04 12:50:00,82.21,82.22,82.01,82.01,47902.0,76.5342,76.5435,76.348,76.348,47902.0
2023-05-04 12:55:00,82.0,82.23,81.99,82.19,37830.0,76.3387,76.5528,76.3294,76.5156,37830.0
2023-05-04 13:00:00,82.2,82.29,82.16,82.28,38371.0,76.5249,76.6087,76.4877,76.5994,38371.0
2023-05-04 13:05:00,82.26,82.5,82.25,82.48,36115.0,76.5808,76.8042,76.5714,76.7856,36115.0
2023-05-04 13:10:00,82.48,82.53,82.36,82.53,28229.0,76.7856,76.8321,76.6739,76.8321,28229.0
2023-05-04 13:15:00,82.52,82.72,82.52,82.55,53896.0,76.8228,77.009,76.8228,76.8507,53896.0
2023-05-04 13:20:00,82.54,82.77,82.54,82.7,79226.0,76.8414,77.0555,76.8414,76.9904,79226.0
2023-05-04 13:25:00,82.72,82.73,82.53,82.67,52639.0,77.009,77.0183,76.8321,76.9624,52639.0
2023-05-04 13:30:00,82.68,82.73,82.65,82.72,41262.0,76.9718,77.0183,76.9438,77.009,41262.0
2023-05-04 13:35:00,82.72,82.76,82.68,82.71,47181.0,77.009,77.0462,76.9718,76.9997,47181.0
2023-05-04 13:40:00,82.7,82.72,82.54,82.55,57639.0,76.9904,77.009,76.8414,76.8507,57639.0
2023-05-04 13:45:00,82.55,82.62,82.41,82.45,37695.0,76.8507,76.9159,76.7204,76.7576,37695.0
2023-05-04 13:50:00,82.44,82.51,82.34,82.48,30272.0,76.7483,76.8135,76.6552,76.7856,30272.0
2023-05-04 13:55:00,82.48,82.53,82.4,82.51,44439.0,76.7856,76.8321,76.7111,76.8135,44439.0
2023-05-04 14:00:00,82.51,82.59,82.45,82.56,44113.0,76.8135,76.888,76.7576,76.86,44113.0
2023-05-04 14:05:00,82.55,82.7,82.54,82.62,32051.0,76.8507,76.9904,76.8414,76.9159,32051.0
2023-05-04 14:10:00,82.61,82.75,82.59,82.74,41147.0,76.9066,77.0369,76.888,77.0276,41147.0
2023-05-04 14:15:00,82.73,82.75,82.64,82.72,34093.0,77.0183,77.0369,76.9345,77.009,34093.0
2023-05-04 14:20:00,82.72,82.75,82.59,82.66,51326.0,77.009,77.0369,76.888,76.9531,51326.0
2023-05-04 14:25:00,82.64,82.71,82.54,82.56,73161.0,76.9345,76.9997,76.8414,76.86,73161.0
2023-05-04 14:30:00,82.56,82.6,82.45,82.59,42168.0,76.86,76.8973,76.7576,76.888,42168.0
2023-05-04 14:35:00,82.6,82.75,82.57,82.6,51449.0,76.8973,77.0369,76.8694,76.8973,51449.0
2023-05-04 14:40:00,82.59,82.61,82.51,82.56,23125.0,76.888,76.9066,76.8135,76.86,23125.0
2023-05-04 14:45:00,82.55,82.62,82.5,82.52,31714.0,76.8507,76.9159,76.8042,76.8228,31714.0
2023-05-04 14:50:00,82.51,82.66,82.49,82.61,31202.0,76.8135,76.9531,76.7949,76.9066,31202.0
2023-05-04 14:55:00,82.62,82.73,82.58,82.73,46073.0,76.9159,77.0183,76.8787,77.0183,46073.0
2023-05-04 15:00:00,82.7,82.84,82.7,82.77,126607.0,76.9904,77.1207,76.9904,77.0555,126607.0
2023-05-04 15:05:00,82.76,82.95,82.72,82.8,39821.0,77.0462,77.2231,77.009,77.0835,39821.0
2023-05-04 15:10:00,82.8,82.81,82.6,82.6,48177.0,77.0835,77.0928,76.8973,76.8973,48177.0
2023-05-04 15:15:00,82.6,82.61,82.51,82.55,44444.0,76.8973,76.9066,76.8135,76.8507,44444.0
2023-05-04 15:20:00,82.55,82.65,82.5,82.57,38693.0,76.8507,76.9438,76.8042,76.8694,38693.0
2023-05-04 15:25:00,82.59,82.69,82.59,82.63,55521.0,76.888,76.9811,76.888,76.9252,55521.0
2023-05-04 15:30:00,82.62,82.71,82.58,82.65,94567.0,76.9159,76.9997,76.8787,76.9438,94567.0
2023-05-04 15:35:00,82.64,82.84,82.64,82.75,70612.0,76.9345,77.1207,76.9345,77.0369,70612.0
2023-05-04 15:40:00,82.74,82.79,82.55,82.56,137186.0,77.0276,77.0742,76.8507,76.86,137186.0
2023-05-04 15:45:00,82.56,82.75,82.41,82.72,135939.0,76.86,77.0369,76.7204,77.009,135939.0
2023-05-04 15:50:00,82.73,82.73,82.55,82.59,212738.0,77.0183,77.0183,76.8507,76.888,212738.0
2023-05-04 15:55:00,82.59,82.73,82.52,82.63,493759.0,76.888,77.0183,76.8228,76.9252,493759.0
2023-05-05 09:30:00,83.79,84.28,83.7,84.07,169540.0,78.0051,78.4613,77.9213,78.2658,169540.0
2023-05-05 09:35:00,84.16,84.4,84.02,84.24,110261.0,78.3496,78.573,78.2192,78.4241,110261.0
2023-05-05 09:40:00,84.29,84.74,84.26,84.69,85641.0,78.4706,78.8895,78.4427,78.843,85641.0
2023-05-05 09:45:00,84.69,84.71,84.29,84.3,59277.0,78.843,78.8616,78.4706,78.4799,59277.0
2023-05-05 09:50:00,84.32,84.35,84.01,84.11,49709.0,78.4985,78.5265,78.2099,78.303,49709.0
2023-05-05 09:55:00,84.11,84.25,84.11,84.17,45749.0,78.303,78.4334,78.303,78.3589,45749.0
2023-05-05 10:00:00,84.18,84.35,84.06,84.29,96137.0,78.3682,78.5265,78.2565,78.4706,96137.0
2023-05-05 10:05:00,84.28,84.52,84.26,84.5,141427.0,78.4613,78.6847,78.4427,78.6661,141427.0
2023-05-05 10:10:00,84.49,84.52,84.26,84.41,62067.0,78.6568,78.6847,78.4427,78.5823,62067.0
2023-05-05 10:15:00,84.39,84.62,84.33,84.57,39556.0,78.5637,78.7778,78.5078,78.7313,39556.0
2023-05-05 10:20:00,84.59,84.71,84.49,84.56,53894.0,78.7499,78.8616,78.6568,78.722,53894.0
2023-05-05 10:25:00,84.56,84.78,84.56,84.63,79719.0,78.722,78.9268,78.722,78.7871,79719.0
2023-05-05 10:30:00,84.63,84.69,84.44,84.5,47219.0,78.7871,78.843,78.6102,78.6661,47219.0
2023-05-05 10:35:00,84.51,84.56,84.41,84.43,97826.0,78.6754,78.722,78.5823,78.6009,97826.0
2023-05-05 10:40:00,84.44,84.48,84.35,84.45,53258.0,78.6102,78.6475,78.5265,78.6196,53258.0
2023-05-05 10:45:00,84.45,84.48,84.37,84.45,48363.0,78.6196,78.6475,78.5451,78.6196,48363.0
2023-05-05 10:50:00,84.45,84.51,84.39,84.39,60013.0,78.6196,78.6754,78.5637,78.5637,60013.0
2023-05-05 10:55:00,84.37,84.43,84.26,84.28,51564.0,78.5451,78.6009,78.4427,78.4613,51564.0
2023-05-05 11:00:00,84.29,84.44,84.27,84.44,37619.0,78.4706,78.6102,78.452,78.6102,37619.0
2023-05-05 11:05:00,84.45,84.51,84.17,84.18,48388.0,78.6196,78.6754,78.3589,78.3682,48388.0
2023-05-05 11:10:00,84.19,84.22,84.09,84.12,51768.0,78.3775,78.4054,78.2844,78.3123,51768.0
2023-05-05 11:15:00,84.12,84.17,83.87,83.9,63750.0,78.3123,78.3589,78.0796,78.1075,63750.0
2023-05-05 11:20:00,83.89,84.02,83.87,83.91,39729.0,78.0982,78.2192,78.0796,78.1168,39729.0
2023-05-05 11:25:00,83.9,83.91,83.75,83.89,55257.0,78.1075,78.1168,77.9679,78.0982,55257.0
2023-05-05 11:30:00,83.89,83.9,83.72,83.83,26566.0,78.0982,78.1075,77.94,78.0424,26566.0
2023-05-05 11:35:00,83.83,83.84,83.76,83.78,38167.0,78.0424,78.0517,77.9772,77.9958,38167.0
2023-05-05 11:40:00,83.77,83.77,83.62,83.68,37908.0,77.9865,77.9865,77.8469,77.9027,37908.0
2023-05-05 11:45:00,83.68,83.96,83.65,83.95,26548.0,77.9027,78.1634,77.8748,78.1541,26548.0
2023-05-05 11:50:00,83.94,84.07,83.94,83.98,31656.0,78.1448,78.2658,78.1448,78.182,31656.0
2023-05-05 11:55:00,83.96,84.08,83.96,84.02,18193.0,78.1634,78.2751,78.1634,78.2192,18193.0
2023-05-05 12:00:00,84.03,84.12,84.01,84.03,60709.0,78.2286,78.3123,78.2099,78.2286,60709.0
2023-05-05 12:05:00,84.02,84.02,83.94,83.96,26966.0,78.2192,78.2192,78.1448,78.1634,26966.0
2023-05-05 12:10:00,83.97,84.1,83.96,84.07,40400.0,78.1727,78.2937,78.1634,78.2658,40400.0
2023-05-05 12:15:00,84.08,84.15,84.03,84.09,31909.0,78.2751,78.3403,78.2286,78.2844,31909.0
2023-05-05 12:20:00,84.1,84.17,84.09,84.15,32447.0,78.2937,78.3589,78.2844,78.3403,32447.0
2023-05-05 12:25:00,84.15,84.18,84.04,84.08,31496.0,78.3403,78.3682,78.2379,78.2751,31496.0
2023-05-05 12:30:00,84.06,84.13,84.02,84.11,31207.0,78.2565,78.3217,78.2192,78.303,31207.0
2023-05-05 12:35:00,84.12,84.17,84.1,84.17,44515.0,78.3123,78.3589,78.2937,78.3589,44515.0
2023-05-05 12:40:00,84.18,84.23,84.1,84.11,41456.0,78.3682,78.4147,78.2937,78.303,41456.0
2023-05-05 12:45:00,84.11,84.15,83.99,84.02,71550.0,78.303,78.3403,78.1913,78.2192,71550.0
2023-05-05 12:50:00,84.02,84.13,83.94,84.11,21523.0,78.2192,78.3217,78.1448,78.303,21523.0
2023-05-05 12:55:00,84.11,84.26,84.1,84.23,24504.0,78.303,78.4427,78.2937,78.4147,24504.0
2023-05-05 13:00:00,84.22,84.3,84.22,84.26,17001.0,78.4054,78.4799,78.4054,78.4427,17001.0
2023-05-05 13:05:00,84.25,84.31,84.23,84.24,33987.0,78.4334,78.4892,78.4147,78.4241,33987.0
2023-05-05 13:10:00,84.22,84.3,84.21,84.24,28732.0,78.4054,78.4799,78.3961,78.4241,28732.0
2023-05-05 13:15:00,84.23,84.24,84.1,84.14,29993.0,78.4147,78.4241,78.2937,78.331,29993.0
2023-05-05 13:20:00,84.13,84.2,84.1,84.2,32816.0,78.3217,78.3868,78.2937,78.3868,32816.0
2023-05-05 13:25:00,84.24,84.32,84.23,84.3,18386.0,78.4241,78.4985,78.4147,78.4799,18386.0
2023-05-05 13:30:00,84.3,84.4,84.29,84.4,36779.0,78.4799,78.573,78.4706,78.573,36779.0
2023-05-05 13:35:00,84.44,84.52,84.44,84.48,24382.0,78.6102,78.6847,78.6102,78.6475,24382.0
2023-05-05 13:40:00,84.49,84.62,84.48,84.62,30375.0,78.6568,78.7778,78.6475,78.7778,30375.0
2023-05-05 13:45:00,84.62,84.65,84.57,84.58,17544.0,78.7778,78.8057,78.7313,78.7406,17544.0
2023-05-05 13:50:00,84.58,84.6,84.51,84.54,34314.0,78.7406,78.7592,78.6754,78.7033,34314.0
2023-05-05 13:55:00,84.54,84.59,84.45,84.59,196668.0,78.7033,78.7499,78.6196,78.7499,196668.0
2023-05-05 14:00:00,84.59,84.72,84.59,84.71,108767.0,78.7499,78.8709,78.7499,78.8616,108767.0
2023-05-05 14:05:00,84.71,84.79,84.67,84.73,74789.0,78.8616,78.9361,78.8244,78.8802,74789.0
2023-05-05 14:10:00,84.73,84.79,84.65,84.67,107633.0,78.8802,78.9361,78.8057,78.8244,107633.0
2023-05-05 14:15:00,84.67,84.78,84.61,84.65,78337.0,78.8244,78.9268,78.7685,78.8057,78337.0
2023-05-05 14:20:00,84.65,84.83,84.62,84.78,57382.0,78.8057,78.9733,78.7778,78.9268,57382.0
2023-05-05 14:25:00,84.8,84.93,84.79,84.84,57017.0,78.9454,79.0664,78.9361,78.9826,57017.0
2023-05-05 14:30:00,84.85,84.86,84.78,84.83,49601.0,78.9919,79.0013,78.9268,78.9733,49601.0
2023-05-05 14:35:00,84.83,84.88,84.68,84.7,63952.0,78.9733,79.0199,78.8337,78.8523,63952.0
2023-05-05 14:40:00,84.71,84.79,84.71,84.73,26202.0,78.8616,78.9361,78.8616,78.8802,26202.0
2023-05-05 14:45:00,84.72,84.82,84.72,84.76,83250.0,78.8709,78.964,78.8709,78.9082,83250.0
2023-05-05 14:50:00,84.77,84.87,84.75,84.84,46238.0,78.9175,79.0106,78.8988,78.9826,46238.0
2023-05-05 14:55:00,84.84,84.98,84.79,84.82,77444.0,78.9826,79.113,78.9361,78.964,77444.0
2023-05-05 15:00:00,84.82,84.96,84.81,84.95,55832.0,78.964,79.0943,78.9547,79.085,55832.0
2023-05-05 15:05:00,84.95,85.02,84.93,84.99,84015.0,79.085,79.1502,79.0664,79.1223,84015.0
2023-05-05 15:10:00,84.99,84.99,84.9,84.92,43846.0,79.1223,79.1223,79.0385,79.0571,43846.0
2023-05-05 15:15:00,84.93,85.02,84.82,84.85,82815.0,79.0664,79.1502,78.964,78.9919,82815.0
2023-05-05 15:20:00,84.85,85.02,84.81,84.97,73414.0,78.9919,79.1502,78.9547,79.1037,73414.0
2023-05-05 15:25:00,84.97,84.97,84.91,84.94,54269.0,79.1037,79.1037,79.0478,79.0757,54269.0
2023-05-05 15:30:00,84.95,84.98,84.84,84.85,72895.0,79.085,79.113,78.9826,78.9919,72895.0
2023-05-05 15:35:00,84.85,84.89,84.82,84.87,96907.0,78.9919,79.0292,78.964,79.0106,96907.0
2023-05-05 15:40:00,84.86,84.91,84.8,84.86,115838.0,79.0013,79.0478,78.9454,79.0013,115838.0
2023-05-05 15:45:00,84.86,84.87,84.74,84.82,112782.0,79.0013,79.0106,78.8895,78.964,112782.0
2023-05-05 15:50:00,84.81,84.81,84.68,84.72,147324.0,78.9547,78.9547,78.8337,78.8709,147324.0
2023-05-05 15:55:00,84.72,84.9,84.71,84.89,435636.0,78.8709,79.0385,78.8616,79.0292,435636.0
2023-05-08 09:30:00,85.48,85.54,84.99,85.1,183005.0,79.5784,79.6343,79.1223,79.2247,183005.0
2023-05-08 09:35:00,85.08,85.57,85.08,85.48,78102.0,79.2061,79.6622,79.2061,79.5784,78102.0
2023-05-08 09:40:00,85.45,85.5,85.21,85.22,107662.0,79.5505,79.5971,79.3271,79.3364,107662.0
2023-05-08 09:45:00,85.22,85.22,84.93,85.02,61325.0,79.3364,79.3364,79.0664,79.1502,61325.0
2023-05-08 09:50:00,85.02,85.26,84.91,85.17,36544.0,79.1502,79.3736,79.0478,79.2898,36544.0
2023-05-08 09:55:00,85.16,85.3,85.08,85.11,48809.0,79.2805,79.4109,79.2061,79.234,48809.0
2023-05-08 10:00:00,85.12,85.41,85.05,85.41,61554.0,79.2433,79.5133,79.1781,79.5133,61554.0
2023-05-08 10:05:00,85.35,85.39,85.05,85.07,42186.0,79.4574,79.4947,79.1781,79.1968,42186.0
2023-05-08 10:10:00,85.07,85.08,84.93,85.02,48483.0,79.1968,79.2061,79.0664,79.1502,48483.0
2023-05-08 10:15:00,85.02,85.11,84.94,85.03,33781.0,79.1502,79.234,79.0757,79.1595,33781.0
2023-05-08 10:20:00,85.04,85.07,84.91,84.95,30422.0,79.1688,79.1968,79.0478,79.085,30422.0
2023-05-08 10:25:00,84.95,85.02,84.9,84.95,30161.0,79.085,79.1502,79.0385,79.085,30161.0
2023-05-08 10:30:00,84.97,85.09,84.93,84.99,47379.0,79.1037,79.2154,79.0664,79.1223,47379.0
2023-05-08 10:35:00,84.99,84.99,84.78,84.92,40043.0,79.1223,79.1223,78.9268,79.0571,40043.0
2023-05-08 10:40:00,84.94,85.06,84.91,85.01,36379.0,79.0757,79.1874,79.0478,79.1409,36379.0
2023-05-08 10:45:00,85.02,85.06,84.91,85.03,63853.0,79.1502,79.1874,79.0478,79.1595,63853.0
2023-05-08 10:50:00,85.05,85.07,84.97,85.07,48676.0,79.1781,79.1968,79.1037,79.1968,48676.0
2023-05-08 10:55:00,85.07,85.24,85.05,85.18,39414.0,79.1968,79.355,79.1781,79.2992,39414.0
2023-05-08 11:00:00,85.18,85.21,85.14,85.15,26626.0,79.2992,79.3271,79.2619,79.2712,26626.0
2023-05-08 11:05:00,85.15,85.17,85.04,85.1,67433.0,79.2712,79.2898,79.1688,79.2247,67433.0
2023-05-08 11:10:00,85.1,85.15,84.97,85.0,49122.0,79.2247,79.2712,79.1037,79.1316,49122.0
2023-05-08 11:15:00,85.0,85.09,84.97,85.04,23726.0,79.1316,79.2154,79.1037,79.1688,23726.0
2023-05-08 11:20:00,85.04,85.05,84.89,84.98,46916.0,79.1688,79.1781,79.0292,79.113,46916.0
2023-05-08 11:25:00,84.99,85.02,84.92,84.95,20681.0,79.1223,79.1502,79.0571,79.085,20681.0
2023-05-08 11:30:00,84.94,84.97,84.86,84.95,73614.0,79.0757,79.1037,79.0013,79.085,73614.0
2023-05-08 11:35:00,84.95,85.0,84.87,84.9,44311.0,79.085,79.1316,79.0106,79.0385,44311.0
2023-05-08 11:40:00,84.91,84.94,84.86,84.93,20918.0,79.0478,79.0757,79.0013,79.0664,20918.0
2023-05-08 11:45:00,84.93,84.96,84.84,84.86,48168.0,79.0664,79.0943,78.9826,79.0013,48168.0
2023-05-08 11:50:00,84.86,84.98,84.84,84.98,32677.0,79.0013,79.113,78.9826,79.113,32677.0
2023-05-08 11:55:00,84.98,84.99,84.9,84.94,30612.0,79.113,79.1223,79.0385,79.0757,30612.0
2023-05-08 12:00:00,84.94,85.03,84.92,84.96,35340.0,79.0757,79.1595,79.0571,79.0943,35340.0
2023-05-08 12:05:00,84.96,85.06,84.94,85.03,26917.0,79.0943,79.1874,79.0757,79.1595,26917.0
2023-05-08 12:10:00,85.03,85.03,84.9,84.92,26332.0,79.1595,79.1595,79.0385,79.0571,26332.0
2023-05-08 12:15:00,84.93,85.09,84.92,85.04,19740.0,79.0664,79.2154,79.0571,79.1688,19740.0
2023-05-08 12:20:00,85.03,85.03,84.99,85.0,27569.0,79.1595,79.1595,79.1223,79.1316,27569.0
2023-05-08 12:25:00,85.0,85.04,84.96,85.0,24787.0,79.1316,79.1688,79.0943,79.1316,24787.0
2023-05-08 12:30:00,85.0,85.03,84.95,84.97,22053.0,79.1316,79.1595,79.085,79.1037,22053.0
2023-05-08 12:35:00,84.97,85.0,84.92,84.92,16872.0,79.1037,79.1316,79.0571,79.0571,16872.0
2023-05-08 12:40:00,84.91,84.91,84.68,84.71,49607.0,79.0478,79.0478,78.8337,78.8616,49607.0
2023-05-08 12:45:00,84.7,84.73,84.55,84.59,45659.0,78.8523,78.8802,78.7127,78.7499,45659.0
2023-05-08 12:50:00,84.59,84.74,84.58,84.73,38553.0,78.7499,78.8895,78.7406,78.8802,38553.0
2023-05-08 12:55:00,84.72,84.77,84.65,84.76,41034.0,78.8709,78.9175,78.8057,78.9082,41034.0
2023-05-08 13:00:00,84.77,84.83,84.73,84.77,32217.0,78.9175,78.9733,78.8802,78.9175,32217.0
2023-05-08 13:05:00,84.76,84.77,84.71,84.76,23774.0,78.9082,78.9175,78.8616,78.9082,23774.0
2023-05-08 13:10:00,84.78,84.85,84.77,84.79,35569.0,78.9268,78.9919,78.9175,78.9361,35569.0
2023-05-08 13:15:00,84.79,84.88,84.78,84.86,37244.0,78.9361,79.0199,78.9268,79.0013,37244.0
2023-05-08 13:20:00,84.87,84.91,84.83,84.86,28130.0,79.0106,79.0478,78.9733,79.0013,28130.0
2023-05-08 13:25:00,84.86,84.89,84.83,84.87,26983.0,79.0013,79.0292,78.9733,79.0106,26983.0
2023-05-08 13:30:00,84.87,85.0,84.87,84.96,26968.0,79.0106,79.1316,79.0106,79.0943,26968.0
2023-05-08 13:35:00,84.97,84.98,84.86,84.9,30928.0,79.1037,79.113,79.0013,79.0385,30928.0
2023-05-08 13:40:00,84.9,85.0,84.9,84.96,42507.0,79.0385,79.1316,79.0385,79.0943,42507.0
2023-05-08 13:45:00,84.96,85.01,84.86,84.87,82351.0,79.0943,79.1409,79.0013,79.0106,82351.0
2023-05-08 13:50:00,84.86,84.89,84.83,84.86,36669.0,79.0013,79.0292,78.9733,79.0013,36669.0
2023-05-08 13:55:00,84.86,84.96,84.85,84.94,28513.0,79.0013,79.0943,78.9919,79.0757,28513.0
2023-05-08 14:00:00,84.95,84.99,84.75,84.77,41203.0,79.085,79.1223,78.8988,78.9175,41203.0
2023-05-08 14:05:00,84.77,84.78,84.39,84.44,98141.0,78.9175,78.9268,78.5637,78.6102,98141.0
2023-05-08 14:10:00,84.44,84.57,84.43,84.46,66374.0,78.6102,78.7313,78.6009,78.6289,66374.0
2023-05-08 14:15:00,84.46,84.5,84.4,84.48,44095.0,78.6289,78.6661,78.573,78.6475,44095.0
2023-05-08 14:20:00,84.48,84.56,84.47,84.53,53245.0,78.6475,78.722,78.6382,78.694,53245.0
2023-05-08 14:25:00,84.51,84.52,84.44,84.51,37350.0,78.6754,78.6847,78.6102,78.6754,37350.0
2023-05-08 14:30:00,84.52,84.58,84.49,84.55,42407.0,78.6847,78.7406,78.6568,78.7127,42407.0
2023-05-08 14:35:00,84.55,84.56,84.47,84.48,40155.0,78.7127,78.722,78.6382,78.6475,40155.0
2023-05-08 14:40:00,84.47,84.59,84.42,84.58,34218.0,78.6382,78.7499,78.5916,78.7406,34218.0
2023-05-08 14:45:00,84.59,84.65,84.52,84.64,31575.0,78.7499,78.8057,78.6847,78.7964,31575.0
2023-05-08 14:50:00,84.64,84.71,84.52,84.53,52306.0,78.7964,78.8616,78.6847,78.694,52306.0
2023-05-08 14:55:00,84.54,84.55,84.44,84.49,44477.0,78.7033,78.7127,78.6102,78.6568,44477.0
2023-05-08 15:00:00,84.47,84.47,84.32,84.42,96099.0,78.6382,78.6382,78.4985,78.5916,96099.0
2023-05-08 15:05:00,84.42,84.56,84.41,84.56,39006.0,78.5916,78.722,78.5823,78.722,39006.0
2023-05-08 15:10:00,84.56,84.63,84.53,84.54,42938.0,78.722,78.7871,78.694,78.7033,42938.0
2023-05-08 15:15:00,84.55,84.58,84.44,84.56,43147.0,78.7127,78.7406,78.6102,78.722,43147.0
2023-05-08 15:20:00,84.57,84.58,84.48,84.5,53245.0,78.7313,78.7406,78.6475,78.6661,53245.0
2023-05-08 15:25:00,84.51,84.51,84.37,84.41,83896.0,78.6754,78.6754,78.5451,78.5823,83896.0
2023-05-08 15:30:00,84.4,84.55,84.4,84.54,43124.0,78.573,78.7127,78.573,78.7033,43124.0
2023-05-08 15:35:00,84.53,84.62,84.52,84.58,56745.0,78.694,78.7778,78.6847,78.7406,56745.0
2023-05-08 15:40:00,84.58,84.66,84.57,84.61,88113.0,78.7406,78.8151,78.7313,78.7685,88113.0
2023-05-08 15:45:00,84.6,84.7,84.57,84.65,85432.0,78.7592,78.8523,78.7313,78.8057,85432.0
2023-05-08 15:50:00,84.63,84.64,84.54,84.55,99890.0,78.7871,78.7964,78.7033,78.7127,99890.0
2023-05-08 15:55:00,84.55,84.64,84.4,84.43,390722.0,78.7127,78.7964,78.573,78.6009,390722.0
2023-05-09 09:30:00,84.0,84.27,83.69,83.93,160317.0,78.2006,78.452,77.912,78.1355,160317.0
2023-05-09 09:35:00,83.9,84.05,83.86,83.88,48112.0,78.1075,78.2472,78.0703,78.0889,48112.0
2023-05-09 09:40:00,83.88,84.31,83.87,84.13,50513.0,78.0889,78.4892,78.0796,78.3217,50513.0
2023-05-09 09:45:00,84.14,84.24,83.96,83.97,29310.0,78.331,78.4241,78.1634,78.1727,29310.0
2023-05-09 09:50:00,83.99,84.02,83.8,83.93,26746.0,78.1913,78.2192,78.0144,78.1355,26746.0
2023-05-09 09:55:00,83.91,83.98,83.8,83.86,42081.0,78.1168,78.182,78.0144,78.0703,42081.0
2023-05-09 10:00:00,83.85,84.01,83.85,83.99,34817.0,78.061,78.2099,78.061,78.1913,34817.0
2023-05-09 10:05:00,84.02,84.12,83.98,84.1,26665.0,78.2192,78.3123,78.182,78.2937,26665.0
2023-05-09 10:10:00,84.09,84.13,83.94,84.12,26415.0,78.2844,78.3217,78.1448,78.3123,26415.0
2023-05-09 10:15:00,84.12,84.29,84.08,84.27,43751.0,78.3123,78.4706,78.2751,78.452,43751.0
2023-05-09 10:20:00,84.27,84.32,84.21,84.25,35053.0,78.452,78.4985,78.3961,78.4334,35053.0
2023-05-09 10:25:00,84.26,84.44,84.26,84.39,24630.0,78.4427,78.6102,78.4427,78.5637,24630.0
2023-05-09 10:30:00,84.39,84.46,84.29,84.3,41707.0,78.5637,78.6289,78.4706,78.4799,41707.0
2023-05-09 10:35:00,84.29,84.43,84.28,84.43,24888.0,78.4706,78.6009,78.4613,78.6009,24888.0
2023-05-09 10:40:00,84.45,84.61,84.4,84.61,73878.0,78.6196,78.7685,78.573,78.7685,73878.0
2023-05-09 10:45:00,84.61,84.63,84.55,84.62,40449.0,78.7685,78.7871,78.7127,78.7778,40449.0
2023-05-09 10:50:00,84.61,84.61,84.41,84.52,30421.0,78.7685,78.7685,78.5823,78.6847,30421.0
2023-05-09 10:55:00,84.52,84.55,84.45,84.46,21281.0,78.6847,78.7127,78.6196,78.6289,21281.0
2023-05-09 11:00:00,84.45,84.51,84.35,84.36,29229.0,78.6196,78.6754,78.5265,78.5358,29229.0
2023-05-09 11:05:00,84.35,84.43,84.27,84.42,32504.0,78.5265,78.6009,78.452,78.5916,32504.0
2023-05-09 11:10:00,84.42,84.43,84.21,84.28,43183.0,78.5916,78.6009,78.3961,78.4613,43183.0
2023-05-09 11:15:00,84.28,84.5,84.27,84.48,36650.0,78.4613,78.6661,78.452,78.6475,36650.0
2023-05-09 11:20:00,84.48,84.48,84.35,84.38,36011.0,78.6475,78.6475,78.5265,78.5544,36011.0
2023-05-09 11:25:00,84.4,84.46,84.36,84.42,18440.0,78.573,78.6289,78.5358,78.5916,18440.0
2023-05-09 11:30:00,84.44,84.63,84.44,84.62,49992.0,78.6102,78.7871,78.6102,78.7778,49992.0
2023-05-09 11:35:00,84.64,84.69,84.58,84.6,47572.0,78.7964,78.843,78.7406,78.7592,47572.0
2023-05-09 11:40:00,84.58,84.64,84.55,84.62,17018.0,78.7406,78.7964,78.7127,78.7778,17018.0
2023-05-09 11:45:00,84.62,84.69,84.62,84.69,16186.0,78.7778,78.843,78.7778,78.843,16186.0
2023-05-09 11:50:00,84.7,84.76,84.67,84.73,28878.0,78.8523,78.9082,78.8244,78.8802,28878.0
2023-05-09 11:55:00,84.73,84.75,84.67,84.69,25662.0,78.8802,78.8988,78.8244,78.843,25662.0
2023-05-09 12:00:00,84.69,84.73,84.57,84.61,22524.0,78.843,78.8802,78.7313,78.7685,22524.0
2023-05-09 12:05:00,84.61,84.63,84.46,84.47,64582.0,78.7685,78.7871,78.6289,78.6382,64582.0
2023-05-09 12:10:00,84.48,84.48,84.34,84.36,36181.0,78.6475,78.6475,78.5172,78.5358,36181.0
2023-05-09 12:15:00,84.37,84.38,84.25,84.3,25221.0,78.5451,78.5544,78.4334,78.4799,25221.0
2023-05-09 12:20:00,84.3,84.36,84.27,84.34,19281.0,78.4799,78.5358,78.452,78.5172,19281.0
2023-05-09 12:25:00,84.34,84.45,84.34,84.38,20801.0,78.5172,78.6196,78.5172,78.5544,20801.0
2023-05-09 12:30:00,84.37,84.57,84.37,84.56,19422.0,78.5451,78.7313,78.5451,78.722,19422.0
2023-05-09 12:35:00,84.55,84.56,84.48,84.52,14052.0,78.7127,78.722,78.6475,78.6847,14052.0
2023-05-09 12:40:00,84.51,84.51,84.41,84.47,15025.0,78.6754,78.6754,78.5823,78.6382,15025.0
2023-05-09 12:45:00,84.48,84.49,84.42,84.45,28766.0,78.6475,78.6568,78.5916,78.6196,28766.0
2023-05-09 12:50:00,84.46,84.51,84.46,84.51,9364.0,78.6289,78.6754,78.6289,78.6754,9364.0
2023-05-09 12:55:00,84.52,84.56,84.51,84.56,55917.0,78.6847,78.722,78.6754,78.722,55917.0
2023-05-09 13:00:00,84.55,84.55,84.45,84.46,20846.0,78.7127,78.7127,78.6196,78.6289,20846.0
2023-05-09 13:05:00,84.47,84.49,84.37,84.39,17439.0,78.6382,78.6568,78.5451,78.5637,17439.0
2023-05-09 13:10:00,84.38,84.45,84.37,84.43,18916.0,78.5544,78.6196,78.5451,78.6009,18916.0
2023-05-09 13:15:00,84.42,84.47,84.34,84.4,69347.0,78.5916,78.6382,78.5172,78.573,69347.0
2023-05-09 13:20:00,84.41,84.49,84.38,84.43,21323.0,78.5823,78.6568,78.5544,78.6009,21323.0
2023-05-09 13:25:00,84.44,84.53,84.43,84.51,15764.0,78.6102,78.694,78.6009,78.6754,15764.0
2023-05-09 13:30:00,84.53,84.57,84.5,84.52,22826.0,78.694,78.7313,78.6661,78.6847,22826.0
2023-05-09 13:35:00,84.52,84.52,84.35,84.38,31711.0,78.6847,78.6847,78.5265,78.5544,31711.0
2023-05-09 13:40:00,84.38,84.42,84.36,84.4,20944.0,78.5544,78.5916,78.5358,78.573,20944.0
2023-05-09 13:45:00,84.38,84.49,84.36,84.49,33402.0,78.5544,78.6568,78.5358,78.6568,33402.0
2023-05-09 13:50:00,84.48,84.71,84.45,84.71,28726.0,78.6475,78.8616,78.6196,78.8616,28726.0
2023-05-09 13:55:00,84.7,84.9,84.69,84.89,55588.0,78.8523,79.0385,78.843,79.0292,55588.0
2023-05-09 14:00:00,84.9,84.91,84.8,84.9,42434.0,79.0385,79.0478,78.9454,79.0385,42434.0
2023-05-09 14:05:00,84.88,84.91,84.81,84.89,33347.0,79.0199,79.0478,78.9547,79.0292,33347.0
2023-05-09 14:10:00,84.89,84.89,84.66,84.69,30506.0,79.0292,79.0292,78.8151,78.843,30506.0
2023-05-09 14:15:00,84.7,84.86,84.69,84.81,25664.0,78.8523,79.0013,78.843,78.9547,25664.0
2023-05-09 14:20:00,84.81,84.83,84.7,84.72,17932.0,78.9547,78.9733,78.8523,78.8709,17932.0
2023-05-09 14:25:00,84.72,84.72,84.66,84.7,20511.0,78.8709,78.8709,78.8151,78.8523,20511.0
2023-05-09 14:30:00,84.71,84.76,84.68,84.7,20057.0,78.8616,78.9082,78.8337,78.8523,20057.0
2023-05-09 14:35:00,84.7,84.75,84.69,84.73,27720.0,78.8523,78.8988,78.843,78.8802,27720.0
2023-05-09 14:40:00,84.73,84.77,84.69,84.73,22725.0,78.8802,78.9175,78.843,78.8802,22725.0
2023-05-09 14:45:00,84.74,84.74,84.66,84.72,23166.0,78.8895,78.8895,78.8151,78.8709,23166.0
2023-05-09 14:50:00,84.72,84.73,84.52,84.55,18804.0,78.8709,78.8802,78.6847,78.7127,18804.0
2023-05-09 14:55:00,84.55,84.63,84.54,84.6,66760.0,78.7127,78.7871,78.7033,78.7592,66760.0
2023-05-09 15:00:00,84.62,84.65,84.58,84.64,25830.0,78.7778,78.8057,78.7406,78.7964,25830.0
2023-05-09 15:05:00,84.64,84.72,84.6,84.7,21770.0,78.7964,78.8709,78.7592,78.8523,21770.0
2023-05-09 15:10:00,84.7,84.7,84.62,84.65,29231.0,78.8523,78.8523,78.7778,78.8057,29231.0
2023-05-09 15:15:00,84.64,84.64,84.51,84.51,32693.0,78.7964,78.7964,78.6754,78.6754,32693.0
2023-05-09 15:20:00,84.52,84.6,84.51,84.6,25213.0,78.6847,78.7592,78.6754,78.7592,25213.0
2023-05-09 15:25:00,84.61,84.73,84.6,84.7,28052.0,78.7685,78.8802,78.7592,78.8523,28052.0
2023-05-09 15:30:00,84.7,84.77,84.7,84.75,43103.0,78.8523,78.9175,78.8523,78.8988,43103.0
2023-05-09 15:35:00,84.75,84.8,84.68,84.7,32729.0,78.8988,78.9454,78.8337,78.8523,32729.0
2023-05-09 15:40:00,84.7,84.71,84.55,84.6,81220.0,78.8523,78.8616,78.7127,78.7592,81220.0
2023-05-09 15:45:00,84.61,84.67,84.57,84.58,48059.0,78.7685,78.8244,78.7313,78.7406,48059.0
2023-05-09 15:50:00,84.55,84.58,84.5,84.55,57158.0,78.7127,78.7406,78.6661,78.7127,57158.0
2023-05-09 15:55:00,84.55,84.56,84.33,84.37,272359.0,78.7127,78.722,78.5078,78.5451,272359.0
2023-05-10 09:30:00,85.07,85.22,84.86,84.93,105583.0,79.1968,79.3364,79.0013,79.0664,105583.0
2023-05-10 09:35:00,84.93,84.96,84.43,84.43,47199.0,79.0664,79.0943,78.6009,78.6009,47199.0
2023-05-10 09:40:00,84.46,84.56,84.29,84.33,26894.0,78.6289,78.722,78.4706,78.5078,26894.0
2023-05-10 09:45:00,84.33,84.33,83.78,83.86,41355.0,78.5078,78.5078,77.9958,78.0703,41355.0
2023-05-10 09:50:00,83.88,83.92,83.59,83.61,32172.0,78.0889,78.1261,77.8189,77.8376,32172.0
2023-05-10 09:55:00,83.59,83.95,83.57,83.89,46467.0,77.8189,78.1541,77.8003,78.0982,46467.0
2023-05-10 10:00:00,83.87,84.24,83.85,84.16,33750.0,78.0796,78.4241,78.061,78.3496,33750.0
2023-05-10 10:05:00,84.19,84.29,84.08,84.09,35395.0,78.3775,78.4706,78.2751,78.2844,35395.0
2023-05-10 10:10:00,84.05,84.2,84.0,84.06,23820.0,78.2472,78.3868,78.2006,78.2565,23820.0
2023-05-10 10:15:00,84.06,84.14,83.75,83.84,64768.0,78.2565,78.331,77.9679,78.0517,64768.0
2023-05-10 10:20:00,83.83,84.03,83.83,83.98,17640.0,78.0424,78.2286,78.0424,78.182,17640.0
2023-05-10 10:25:00,83.96,84.06,83.85,83.88,31114.0,78.1634,78.2565,78.061,78.0889,31114.0
2023-05-10 10:30:00,83.9,83.98,83.81,83.83,29170.0,78.1075,78.182,78.0237,78.0424,29170.0
2023-05-10 10:35:00,83.86,83.92,83.62,83.64,48211.0,78.0703,78.1261,77.8469,77.8655,48211.0
2023-05-10 10:40:00,83.66,83.77,83.51,83.51,23512.0,77.8841,77.9865,77.7445,77.7445,23512.0
2023-05-10 10:45:00,83.5,83.7,83.32,83.61,28161.0,77.7351,77.9213,77.5676,77.8376,28161.0
2023-05-10 10:50:00,83.6,83.69,83.45,83.64,38952.0,77.8282,77.912,77.6886,77.8655,38952.0
2023-05-10 10:55:00,83.63,83.66,83.55,83.63,23722.0,77.8562,77.8841,77.7817,77.8562,23722.0
2023-05-10 11:00:00,83.62,83.75,83.61,83.7,28488.0,77.8469,77.9679,77.8376,77.9213,28488.0
2023-05-10 11:05:00,83.72,83.81,83.62,83.8,21930.0,77.94,78.0237,77.8469,78.0144,21930.0
2023-05-10 11:10:00,83.8,83.84,83.69,83.71,26306.0,78.0144,78.0517,77.912,77.9306,26306.0
2023-05-10 11:15:00,83.71,83.88,83.71,83.87,20955.0,77.9306,78.0889,77.9306,78.0796,20955.0
2023-05-10 11:20:00,83.84,83.95,83.84,83.86,17243.0,78.0517,78.1541,78.0517,78.0703,17243.0
2023-05-10 11:25:00,83.87,83.89,83.81,83.84,18693.0,78.0796,78.0982,78.0237,78.0517,18693.0
2023-05-10 11:30:00,83.84,83.92,83.74,83.84,24745.0,78.0517,78.1261,77.9586,78.0517,24745.0
2023-05-10 11:35:00,83.85,83.85,83.71,83.78,20751.0,78.061,78.061,77.9306,77.9958,20751.0
2023-05-10 11:40:00,83.75,83.91,83.74,83.83,11007.0,77.9679,78.1168,77.9586,78.0424,11007.0
2023-05-10 11:45:00,83.81,83.83,83.72,83.73,23245.0,78.0237,78.0424,77.94,77.9493,23245.0
2023-05-10 11:50:00,83.73,83.75,83.66,83.67,16091.0,77.9493,77.9679,77.8841,77.8934,16091.0
2023-05-10 11:55:00,83.65,83.72,83.6,83.66,21849.0,77.8748,77.94,77.8282,77.8841,21849.0
2023-05-10 12:00:00,83.66,83.66,83.5,83.56,14211.0,77.8841,77.8841,77.7351,77.791,14211.0
2023-05-10 12:05:00,83.53,83.57,83.47,83.54,13894.0,77.7631,77.8003,77.7072,77.7724,13894.0
2023-05-10 12:10:00,83.53,83.67,83.5,83.6,20090.0,77.7631,77.8934,77.7351,77.8282,20090.0
2023-05-10 12:15:00,83.59,83.63,83.54,83.62,22185.0,77.8189,77.8562,77.7724,77.8469,22185.0
2023-05-10 12:20:00,83.61,83.72,83.55,83.7,20002.0,77.8376,77.94,77.7817,77.9213,20002.0
2023-05-10 12:25:00,83.72,83.74,83.61,83.62,27334.0,77.94,77.9586,77.8376,77.8469,27334.0
2023-05-10 12:30:00,83.62,83.64,83.51,83.55,21197.0,77.8469,77.8655,77.7445,77.7817,21197.0
2023-05-10 12:35:00,83.51,83.56,83.41,83.51,19752.0,77.7445,77.791,77.6514,77.7445,19752.0
2023-05-10 12:40:00,83.51,83.58,83.48,83.56,28992.0,77.7445,77.8096,77.7165,77.791,28992.0
2023-05-10 12:45:00,83.56,83.56,83.47,83.5,23648.0,77.791,77.791,77.7072,77.7351,23648.0
2023-05-10 12:50:00,83.49,83.56,83.46,83.48,31782.0,77.7258,77.791,77.6979,77.7165,31782.0
2023-05-10 12:55:00,83.47,83.47,83.3,83.32,33478.0,77.7072,77.7072,77.549,77.5676,33478.0
2023-05-10 13:00:00,83.31,83.33,83.26,83.31,17413.0,77.5583,77.5769,77.5117,77.5583,17413.0
2023-05-10 13:05:00,83.3,83.35,83.23,83.26,19347.0,77.549,77.5955,77.4838,77.5117,19347.0
2023-05-10 13:10:00,83.26,83.28,83.16,83.22,19285.0,77.5117,77.5303,77.4186,77.4745,19285.0
2023-05-10 13:15:00,83.21,83.22,83.17,83.19,15745.0,77.4652,77.4745,77.4279,77.4465,15745.0
2023-05-10 13:20:00,83.18,83.18,82.98,82.99,35580.0,77.4372,77.4372,77.251,77.2604,35580.0
2023-05-10 13:25:00,82.98,83.0,82.86,82.99,37889.0,77.251,77.2697,77.1393,77.2604,37889.0
2023-05-10 13:30:00,82.98,83.07,82.97,83.03,28686.0,77.251,77.3348,77.2417,77.2976,28686.0
2023-05-10 13:35:00,83.03,83.06,82.8,82.81,53559.0,77.2976,77.3255,77.0835,77.0928,53559.0
2023-05-10 13:40:00,82.81,82.93,82.81,82.91,27571.0,77.0928,77.2045,77.0928,77.1859,27571.0
2023-05-10 13:45:00,82.92,83.06,82.87,83.04,32943.0,77.1952,77.3255,77.1486,77.3069,32943.0
2023-05-10 13:50:00,83.05,83.1,82.97,83.06,25309.0,77.3162,77.3628,77.2417,77.3255,25309.0
2023-05-10 13:55:00,83.08,83.11,83.06,83.08,29741.0,77.3441,77.3721,77.3255,77.3441,29741.0
2023-05-10 14:00:00,83.1,83.2,83.1,83.15,27210.0,77.3628,77.4559,77.3628,77.4093,27210.0
2023-05-10 14:05:00,83.16,83.25,83.16,83.24,26627.0,77.4186,77.5024,77.4186,77.4931,26627.0
2023-05-10 14:10:00,83.25,83.37,83.24,83.27,19023.0,77.5024,77.6141,77.4931,77.521,19023.0
2023-05-10 14:15:00,83.28,83.34,83.27,83.31,18507.0,77.5303,77.5862,77.521,77.5583,18507.0
2023-05-10 14:20:00,83.31,83.32,83.17,83.2,21400.0,77.5583,77.5676,77.4279,77.4559,21400.0
2023-05-10 14:25:00,83.19,83.39,83.16,83.35,26591.0,77.4465,77.6327,77.4186,77.5955,26591.0
2023-05-10 14:30:00,83.36,83.45,83.36,83.44,19505.0,77.6048,77.6886,77.6048,77.6793,19505.0
2023-05-10 14:35:00,83.44,83.51,83.42,83.49,20334.0,77.6793,77.7445,77.6607,77.7258,20334.0
2023-05-10 14:40:00,83.49,83.61,83.45,83.56,17510.0,77.7258,77.8376,77.6886,77.791,17510.0
2023-05-10 14:45:00,83.57,83.6,83.39,83.42,21352.0,77.8003,77.8282,77.6327,77.6607,21352.0
2023-05-10 14:50:00,83.42,83.54,83.41,83.47,42297.0,77.6607,77.7724,77.6514,77.7072,42297.0
2023-05-10 14:55:00,83.48,83.57,83.48,83.53,24981.0,77.7165,77.8003,77.7165,77.7631,24981.0
2023-05-10 15:00:00,83.52,83.53,83.44,83.5,22078.0,77.7538,77.7631,77.6793,77.7351,22078.0
2023-05-10 15:05:00,83.51,83.59,83.49,83.53,30608.0,77.7445,77.8189,77.7258,77.7631,30608.0
2023-05-10 15:10:00,83.53,83.59,83.48,83.51,31248.0,77.7631,77.8189,77.7165,77.7445,31248.0
2023-05-10 15:15:00,83.48,83.59,83.44,83.58,24101.0,77.7165,77.8189,77.6793,77.8096,24101.0
2023-05-10 15:20:00,83.59,83.77,83.59,83.76,37583.0,77.8189,77.9865,77.8189,77.9772,37583.0
2023-05-10 15:25:00,83.78,83.87,83.76,83.78,35343.0,77.9958,78.0796,77.9772,77.9958,35343.0
2023-05-10 15:30:00,83.76,83.96,83.72,83.9,41542.0,77.9772,78.1634,77.94,78.1075,41542.0
2023-05-10 15:35:00,83.88,84.0,83.86,83.99,48355.0,78.0889,78.2006,78.0703,78.1913,48355.0
2023-05-10 15:40:00,84.0,84.04,83.98,84.0,50030.0,78.2006,78.2379,78.182,78.2006,50030.0
2023-05-10 15:45:00,84.0,84.01,83.92,83.92,70827.0,78.2006,78.2099,78.1261,78.1261,70827.0
2023-05-10 15:50:00,83.91,83.91,83.68,83.81,111946.0,78.1168,78.1168,77.9027,78.0237,111946.0
2023-05-10 15:55:00,83.81,83.85,83.69,83.7,209861.0,78.0237,78.061,77.912,77.9213,209861.0
2023-05-11 09:30:00,82.78,82.82,81.82,81.91,223579.0,77.0649,77.1021,76.1711,76.2549,223579.0
2023-05-11 09:35:00,81.91,82.27,81.62,82.12,145047.0,76.2549,76.5901,75.9849,76.4504,145047.0
2023-05-11 09:40:00,82.14,82.61,82.13,82.52,71522.0,76.469,76.9066,76.4597,76.8228,71522.0
2023-05-11 09:45:00,82.53,82.68,82.25,82.27,69544.0,76.8321,76.9718,76.5714,76.5901,69544.0
2023-05-11 09:50:00,82.27,82.59,82.19,82.52,52824.0,76.5901,76.888,76.5156,76.8228,52824.0
2023-05-11 09:55:00,82.54,82.7,82.51,82.59,49954.0,76.8414,76.9904,76.8135,76.888,49954.0
2023-05-11 10:00:00,82.59,82.73,82.49,82.57,44646.0,76.888,77.0183,76.7949,76.8694,44646.0
2023-05-11 10:05:00,82.6,82.7,82.57,82.63,28708.0,76.8973,76.9904,76.8694,76.9252,28708.0
2023-05-11 10:10:00,82.63,82.69,82.45,82.5,42027.0,76.9252,76.9811,76.7576,76.8042,42027.0
2023-05-11 10:15:00,82.49,82.65,82.4,82.41,38929.0,76.7949,76.9438,76.7111,76.7204,38929.0
2023-05-11 10:20:00,82.4,82.61,82.39,82.61,37092.0,76.7111,76.9066,76.7018,76.9066,37092.0
2023-05-11 10:25:00,82.63,82.69,82.54,82.66,54437.0,76.9252,76.9811,76.8414,76.9531,54437.0
2023-05-11 10:30:00,82.67,82.72,82.4,82.47,59303.0,76.9624,77.009,76.7111,76.7763,59303.0
2023-05-11 10:35:00,82.47,82.52,82.3,82.35,60925.0,76.7763,76.8228,76.618,76.6645,60925.0
2023-05-11 10:40:00,82.35,82.45,82.32,82.37,43834.0,76.6645,76.7576,76.6366,76.6832,43834.0
2023-05-11 10:45:00,82.34,82.58,82.3,82.48,82631.0,76.6552,76.8787,76.618,76.7856,82631.0
2023-05-11 10:50:00,82.49,82.49,82.25,82.29,76364.0,76.7949,76.7949,76.5714,76.6087,76364.0
2023-05-11 10:55:00,82.32,82.35,82.15,82.29,91902.0,76.6366,76.6645,76.4783,76.6087,91902.0
2023-05-11 11:00:00,82.31,82.38,82.25,82.34,37794.0,76.6273,76.6925,76.5714,76.6552,37794.0
2023-05-11 11:05:00,82.34,82.45,82.25,82.29,51772.0,76.6552,76.7576,76.5714,76.6087,51772.0
2023-05-11 11:10:00,82.28,82.3,82.14,82.24,43103.0,76.5994,76.618,76.469,76.5621,43103.0
2023-05-11 11:15:00,82.26,82.35,82.19,82.2,37486.0,76.5808,76.6645,76.5156,76.5249,37486.0
2023-05-11 11:20:00,82.2,82.3,82.17,82.21,42420.0,76.5249,76.618,76.497,76.5342,42420.0
2023-05-11 11:25:00,82.21,82.43,82.17,82.41,29359.0,76.5342,76.739,76.497,76.7204,29359.0
2023-05-11 11:30:00,82.41,82.55,82.4,82.5,49765.0,76.7204,76.8507,76.7111,76.8042,49765.0
2023-05-11 11:35:00,82.5,82.57,82.29,82.29,110527.0,76.8042,76.8694,76.6087,76.6087,110527.0
2023-05-11 11:40:00,82.29,82.72,82.29,82.6,42759.0,76.6087,77.009,76.6087,76.8973,42759.0
2023-05-11 11:45:00,82.63,82.64,82.51,82.56,53800.0,76.9252,76.9345,76.8135,76.86,53800.0
2023-05-11 11:50:00,82.54,82.61,82.52,82.53,22568.0,76.8414,76.9066,76.8228,76.8321,22568.0
2023-05-11 11:55:00,82.54,82.55,82.42,82.49,18886.0,76.8414,76.8507,76.7297,76.7949,18886.0
2023-05-11 12:00:00,82.49,82.54,82.25,82.3,50171.0,76.7949,76.8414,76.5714,76.618,50171.0
2023-05-11 12:05:00,82.31,82.47,82.27,82.37,27081.0,76.6273,76.7763,76.5901,76.6832,27081.0
2023-05-11 12:10:00,82.35,82.37,82.25,82.28,29326.0,76.6645,76.6832,76.5714,76.5994,29326.0
2023-05-11 12:15:00,82.26,82.32,82.19,82.31,34607.0,76.5808,76.6366,76.5156,76.6273,34607.0
2023-05-11 12:20:00,82.33,82.47,82.33,82.43,31688.0,76.6459,76.7763,76.6459,76.739,31688.0
2023-05-11 12:25:00,82.43,82.43,82.3,82.35,38374.0,76.739,76.739,76.618,76.6645,38374.0
2023-05-11 12:30:00,82.36,82.41,82.34,82.37,25629.0,76.6739,76.7204,76.6552,76.6832,25629.0
2023-05-11 12:35:00,82.36,82.44,82.35,82.42,26455.0,76.6739,76.7483,76.6645,76.7297,26455.0
2023-05-11 12:40:00,82.42,82.46,82.35,82.41,34737.0,76.7297,76.7669,76.6645,76.7204,34737.0
2023-05-11 12:45:00,82.42,82.45,82.33,82.38,50725.0,76.7297,76.7576,76.6459,76.6925,50725.0
2023-05-11 12:50:00,82.36,82.51,82.35,82.47,34087.0,76.6739,76.8135,76.6645,76.7763,34087.0
2023-05-11 12:55:00,82.47,82.5,82.43,82.48,28898.0,76.7763,76.8042,76.739,76.7856,28898.0
2023-05-11 13:00:00,82.48,82.73,82.47,82.5,89221.0,76.7856,77.0183,76.7763,76.8042,89221.0
2023-05-11 13:05:00,82.5,82.62,82.43,82.45,66832.0,76.8042,76.9159,76.739,76.7576,66832.0
2023-05-11 13:10:00,82.45,82.54,82.43,82.45,47874.0,76.7576,76.8414,76.739,76.7576,47874.0
2023-05-11 13:15:00,82.45,82.63,82.44,82.53,65878.0,76.7576,76.9252,76.7483,76.8321,65878.0
2023-05-11 13:20:00,82.52,82.54,82.34,82.36,37133.0,76.8228,76.8414,76.6552,76.6739,37133.0
2023-05-11 13:25:00,82.36,82.43,82.35,82.42,20574.0,76.6739,76.739,76.6645,76.7297,20574.0
2023-05-11 13:30:00,82.43,82.55,82.42,82.53,40970.0,76.739,76.8507,76.7297,76.8321,40970.0
2023-05-11 13:35:00,82.53,82.63,82.5,82.62,27316.0,76.8321,76.9252,76.8042,76.9159,27316.0
2023-05-11 13:40:00,82.61,82.62,82.46,82.48,36001.0,76.9066,76.9159,76.7669,76.7856,36001.0
2023-05-11 13:45:00,82.47,82.49,82.34,82.37,21041.0,76.7763,76.7949,76.6552,76.6832,21041.0
2023-05-11 13:50:00,82.35,82.47,82.31,82.45,27982.0,76.6645,76.7763,76.6273,76.7576,27982.0
2023-05-11 13:55:00,82.45,82.55,82.39,82.5,39884.0,76.7576,76.8507,76.7018,76.8042,39884.0
2023-05-11 14:00:00,82.51,82.52,82.44,82.52,24136.0,76.8135,76.8228,76.7483,76.8228,24136.0
2023-05-11 14:05:00,82.51,82.52,82.48,82.52,24171.0,76.8135,76.8228,76.7856,76.8228,24171.0
2023-05-11 14:10:00,82.53,82.55,82.46,82.48,24985.0,76.8321,76.8507,76.7669,76.7856,24985.0
2023-05-11 14:15:00,82.48,82.51,82.35,82.37,28257.0,76.7856,76.8135,76.6645,76.6832,28257.0
2023-05-11 14:20:00,82.36,82.48,82.32,82.47,34384.0,76.6739,76.7856,76.6366,76.7763,34384.0
2023-05-11 14:25:00,82.48,82.54,82.45,82.51,29401.0,76.7856,76.8414,76.7576,76.8135,29401.0
2023-05-11 14:30:00,82.51,82.57,82.49,82.54,28178.0,76.8135,76.8694,76.7949,76.8414,28178.0
2023-05-11 14:35:00,82.55,82.59,82.53,82.59,24440.0,76.8507,76.888,76.8321,76.888,24440.0
2023-05-11 14:40:00,82.6,82.68,82.56,82.62,50357.0,76.8973,76.9718,76.86,76.9159,50357.0
2023-05-11 14:45:00,82.63,82.64,82.55,82.64,26480.0,76.9252,76.9345,76.8507,76.9345,26480.0
2023-05-11 14:50:00,82.63,82.63,82.53,82.56,31284.0,76.9252,76.9252,76.8321,76.86,31284.0
2023-05-11 14:55:00,82.57,82.65,82.55,82.65,39635.0,76.8694,76.9438,76.8507,76.9438,39635.0
2023-05-11 15:00:00,82.65,82.7,82.59,82.61,66701.0,76.9438,76.9904,76.888,76.9066,66701.0
2023-05-11 15:05:00,82.6,82.64,82.51,82.61,43271.0,76.8973,76.9345,76.8135,76.9066,43271.0
2023-05-11 15:10:00,82.61,82.62,82.53,82.55,43918.0,76.9066,76.9159,76.8321,76.8507,43918.0
2023-05-11 15:15:00,82.54,82.57,82.48,82.56,44520.0,76.8414,76.8694,76.7856,76.86,44520.0
2023-05-11 15:20:00,82.55,82.58,82.51,82.56,48612.0,76.8507,76.8787,76.8135,76.86,48612.0
2023-05-11 15:25:00,82.56,82.56,82.49,82.54,41229.0,76.86,76.86,76.7949,76.8414,41229.0
2023-05-11 15:30:00,82.53,82.54,82.45,82.46,55198.0,76.8321,76.8414,76.7576,76.7669,55198.0
2023-05-11 15:35:00,82.46,82.54,82.42,82.47,69458.0,76.7669,76.8414,76.7297,76.7763,69458.0
2023-05-11 15:40:00,82.48,82.51,82.43,82.5,75257.0,76.7856,76.8135,76.739,76.8042,75257.0
2023-05-11 15:45:00,82.5,82.6,82.47,82.55,118194.0,76.8042,76.8973,76.7763,76.8507,118194.0
2023-05-11 15:50:00,82.54,82.58,82.48,82.58,136102.0,76.8414,76.8787,76.7856,76.8787,136102.0
2023-05-11 15:55:00,82.58,82.68,82.57,82.63,301156.0,76.8787,76.9718,76.8694,76.9252,301156.0
2023-05-12 09:30:00,83.0,83.27,82.96,83.06,108828.0,77.2697,77.521,77.2324,77.3255,108828.0
2023-05-12 09:35:00,83.09,83.13,82.91,83.07,36696.0,77.3535,77.3907,77.1859,77.3348,36696.0
2023-05-12 09:40:00,83.06,83.12,82.93,83.06,24102.0,77.3255,77.3814,77.2045,77.3255,24102.0
2023-05-12 09:45:00,83.06,83.12,82.66,82.71,35840.0,77.3255,77.3814,76.9531,76.9997,35840.0
2023-05-12 09:50:00,82.7,83.0,82.66,82.94,20823.0,76.9904,77.2697,76.9531,77.2138,20823.0
2023-05-12 09:55:00,82.94,83.03,82.87,82.9,25023.0,77.2138,77.2976,77.1486,77.1766,25023.0
2023-05-12 10:00:00,82.89,83.01,82.65,82.69,33143.0,77.1673,77.279,76.9438,76.9811,33143.0
2023-05-12 10:05:00,82.69,82.84,82.65,82.8,26051.0,76.9811,77.1207,76.9438,77.0835,26051.0
2023-05-12 10:10:00,82.82,82.86,82.72,82.73,25825.0,77.1021,77.1393,77.009,77.0183,25825.0
2023-05-12 10:15:00,82.71,82.78,82.64,82.77,26582.0,76.9997,77.0649,76.9345,77.0555,26582.0
2023-05-12 10:20:00,82.76,82.77,82.67,82.72,26940.0,77.0462,77.0555,76.9624,77.009,26940.0
2023-05-12 10:25:00,82.73,82.8,82.57,82.57,26140.0,77.0183,77.0835,76.8694,76.8694,26140.0
2023-05-12 10:30:00,82.57,82.66,82.54,82.63,24635.0,76.8694,76.9531,76.8414,76.9252,24635.0
2023-05-12 10:35:00,82.62,82.63,82.49,82.52,19971.0,76.9159,76.9252,76.7949,76.8228,19971.0
2023-05-12 10:40:00,82.51,82.65,82.48,82.6,48934.0,76.8135,76.9438,76.7856,76.8973,48934.0
2023-05-12 10:45:00,82.6,82.61,82.43,82.47,39428.0,76.8973,76.9066,76.739,76.7763,39428.0
2023-05-12 10:50:00,82.48,82.48,82.37,82.42,56860.0,76.7856,76.7856,76.6832,76.7297,56860.0
2023-05-12 10:55:00,82.42,82.49,82.42,82.47,29330.0,76.7297,76.7949,76.7297,76.7763,29330.0
2023-05-12 11:00:00,82.48,82.71,82.48,82.71,20656.0,76.7856,76.9997,76.7856,76.9997,20656.0
2023-05-12 11:05:00,82.7,82.78,82.62,82.65,29047.0,76.9904,77.0649,76.9159,76.9438,29047.0
2023-05-12 11:10:00,82.66,82.67,82.53,82.58,23060.0,76.9531,76.9624,76.8321,76.8787,23060.0
2023-05-12 11:15:00,82.56,82.56,82.45,82.52,24524.0,76.86,76.86,76.7576,76.8228,24524.0
2023-05-12 11:20:00,82.51,82.63,82.5,82.52,17853.0,76.8135,76.9252,76.8042,76.8228,17853.0
2023-05-12 11:25:00,82.52,82.56,82.46,82.49,23147.0,76.8228,76.86,76.7669,76.7949,23147.0
2023-05-12 11:30:00,82.49,82.52,82.45,82.5,24933.0,76.7949,76.8228,76.7576,76.8042,24933.0
2023-05-12 11:35:00,82.5,82.51,82.27,82.28,47318.0,76.8042,76.8135,76.5901,76.5994,47318.0
2023-05-12 11:40:00,82.27,82.38,82.25,82.32,24941.0,76.5901,76.6925,76.5714,76.6366,24941.0
2023-05-12 11:45:00,82.33,82.5,82.33,82.47,16088.0,76.6459,76.8042,76.6459,76.7763,16088.0
2023-05-12 11:50:00,82.48,82.53,82.46,82.49,20751.0,76.7856,76.8321,76.7669,76.7949,20751.0
2023-05-12 11:55:00,82.49,82.53,82.47,82.51,23391.0,76.7949,76.8321,76.7763,76.8135,23391.0
2023-05-12 12:00:00,82.51,82.53,82.31,82.34,47107.0,76.8135,76.8321,76.6273,76.6552,47107.0
2023-05-12 12:05:00,82.33,82.39,82.31,82.34,14243.0,76.6459,76.7018,76.6273,76.6552,14243.0
2023-05-12 12:10:00,82.33,82.33,82.2,82.25,55895.0,76.6459,76.6459,76.5249,76.5714,55895.0
2023-05-12 12:15:00,82.25,82.32,82.25,82.29,25085.0,76.5714,76.6366,76.5714,76.6087,25085.0
2023-05-12 12:20:00,82.28,82.3,82.13,82.18,19409.0,76.5994,76.618,76.4597,76.5063,19409.0
2023-05-12 12:25:00,82.19,82.21,82.16,82.16,13711.0,76.5156,76.5342,76.4877,76.4877,13711.0
2023-05-12 12:30:00,82.15,82.29,82.1,82.26,27962.0,76.4783,76.6087,76.4318,76.5808,27962.0
2023-05-12 12:35:00,82.27,82.32,82.08,82.2,72681.0,76.5901,76.6366,76.4132,76.5249,72681.0
2023-05-12 12:40:00,82.22,82.23,82.14,82.14,27670.0,76.5435,76.5528,76.469,76.469,27670.0
2023-05-12 12:45:00,82.15,82.17,82.09,82.16,19702.0,76.4783,76.497,76.4225,76.4877,19702.0
2023-05-12 12:50:00,82.15,82.17,82.11,82.13,24716.0,76.4783,76.497,76.4411,76.4597,24716.0
2023-05-12 12:55:00,82.12,82.19,82.12,82.16,19381.0,76.4504,76.5156,76.4504,76.4877,19381.0
2023-05-12 13:00:00,82.15,82.17,82.06,82.12,36068.0,76.4783,76.497,76.3946,76.4504,36068.0
2023-05-12 13:05:00,82.13,82.21,82.12,82.14,19973.0,76.4597,76.5342,76.4504,76.469,19973.0
2023-05-12 13:10:00,82.15,82.21,82.09,82.17,19828.0,76.4783,76.5342,76.4225,76.497,19828.0
2023-05-12 13:15:00,82.18,82.19,82.12,82.17,24552.0,76.5063,76.5156,76.4504,76.497,24552.0
2023-05-12 13:20:00,82.17,82.31,82.16,82.31,51648.0,76.497,76.6273,76.4877,76.6273,51648.0
2023-05-12 13:25:00,82.31,82.33,82.25,82.25,28329.0,76.6273,76.6459,76.5714,76.5714,28329.0
2023-05-12 13:30:00,82.24,82.33,82.2,82.2,61921.0,76.5621,76.6459,76.5249,76.5249,61921.0
2023-05-12 13:35:00,82.2,82.25,82.15,82.19,37948.0,76.5249,76.5714,76.4783,76.5156,37948.0
2023-05-12 13:40:00,82.19,82.2,82.13,82.14,20542.0,76.5156,76.5249,76.4597,76.469,20542.0
2023-05-12 13:45:00,82.14,82.14,81.99,82.04,40400.0,76.469,76.469,76.3294,76.3759,40400.0
2023-05-12 13:50:00,82.04,82.04,81.97,82.0,40222.0,76.3759,76.3759,76.3108,76.3387,40222.0
2023-05-12 13:55:00,82.0,82.03,81.98,82.01,47762.0,76.3387,76.3666,76.3201,76.348,47762.0
2023-05-12 14:00:00,82.01,82.12,81.95,82.03,34318.0,76.348,76.4504,76.2922,76.3666,34318.0
2023-05-12 14:05:00,82.02,82.07,81.99,82.01,37500.0,76.3573,76.4039,76.3294,76.348,37500.0
2023-05-12 14:10:00,82.02,82.06,81.91,81.94,40234.0,76.3573,76.3946,76.2549,76.2828,40234.0
2023-05-12 14:15:00,81.93,82.01,81.92,81.99,20722.0,76.2735,76.348,76.2642,76.3294,20722.0
2023-05-12 14:20:00,81.99,82.02,81.95,81.98,35077.0,76.3294,76.3573,76.2922,76.3201,35077.0
2023-05-12 14:25:00,81.98,82.08,81.97,82.03,45361.0,76.3201,76.4132,76.3108,76.3666,45361.0
2023-05-12 14:30:00,82.01,82.03,81.94,81.99,43313.0,76.348,76.3666,76.2828,76.3294,43313.0
2023-05-12 14:35:00,82.0,82.02,81.87,81.87,34057.0,76.3387,76.3573,76.2177,76.2177,34057.0
2023-05-12 14:40:00,81.88,81.91,81.8,81.82,29996.0,76.227,76.2549,76.1525,76.1711,29996.0
2023-05-12 14:45:00,81.82,81.87,81.76,81.79,56314.0,76.1711,76.2177,76.1153,76.1432,56314.0
2023-05-12 14:50:00,81.79,81.84,81.76,81.81,44719.0,76.1432,76.1898,76.1153,76.1618,44719.0
2023-05-12 14:55:00,81.81,81.85,81.72,81.76,47974.0,76.1618,76.1991,76.078,76.1153,47974.0
2023-05-12 15:00:00,81.76,81.77,81.67,81.7,62062.0,76.1153,76.1246,76.0315,76.0594,62062.0
2023-05-12 15:05:00,81.7,81.87,81.7,81.87,73470.0,76.0594,76.2177,76.0594,76.2177,73470.0
2023-05-12 15:10:00,81.87,81.97,81.76,81.77,39534.0,76.2177,76.3108,76.1153,76.1246,39534.0
2023-05-12 15:15:00,81.78,81.88,81.77,81.88,62497.0,76.1339,76.227,76.1246,76.227,62497.0
2023-05-12 15:20:00,81.89,81.9,81.81,81.83,63381.0,76.2363,76.2456,76.1618,76.1804,63381.0
2023-05-12 15:25:00,81.82,81.85,81.72,81.79,150496.0,76.1711,76.1991,76.078,76.1432,150496.0
2023-05-12 15:30:00,81.79,81.97,81.74,81.97,103845.0,76.1432,76.3108,76.0967,76.3108,103845.0
2023-05-12 15:35:00,81.98,82.04,81.95,82.03,77482.0,76.3201,76.3759,76.2922,76.3666,77482.0
2023-05-12 15:40:00,82.03,82.17,82.03,82.16,86699.0,76.3666,76.497,76.3666,76.4877,86699.0
2023-05-12 15:45:00,82.16,82.22,81.97,81.99,125157.0,76.4877,76.5435,76.3108,76.3294,125157.0
2023-05-12 15:50:00,81.98,82.26,81.95,82.24,141943.0,76.3201,76.5808,76.2922,76.5621,141943.0
2023-05-12 15:55:00,82.25,82.42,82.24,82.39,294196.0,76.5714,76.7297,76.5621,76.7018,294196.0
2023-05-15 09:30:00,82.67,82.78,82.44,82.52,117643.0,76.9624,77.0649,76.7483,76.8228,117643.0
2023-05-15 09:35:00,82.62,82.79,82.57,82.78,41656.0,76.9159,77.0742,76.8694,77.0649,41656.0
2023-05-15 09:40:00,82.77,82.95,82.53,82.64,47881.0,77.0555,77.2231,76.8321,76.9345,47881.0
2023-05-15 09:45:00,82.64,82.73,82.54,82.58,32797.0,76.9345,77.0183,76.8414,76.8787,32797.0
2023-05-15 09:50:00,82.6,82.68,82.48,82.6,78726.0,76.8973,76.9718,76.7856,76.8973,78726.0
2023-05-15 09:55:00,82.62,82.68,82.47,82.5,52113.0,76.9159,76.9718,76.7763,76.8042,52113.0
2023-05-15 10:00:00,82.51,82.7,82.51,82.54,57304.0,76.8135,76.9904,76.8135,76.8414,57304.0
2023-05-15 10:05:00,82.55,82.61,82.31,82.33,72444.0,76.8507,76.9066,76.6273,76.6459,72444.0
2023-05-15 10:10:00,82.31,82.39,82.24,82.34,52870.0,76.6273,76.7018,76.5621,76.6552,52870.0
2023-05-15 10:15:00,82.32,82.49,82.25,82.46,82961.0,76.6366,76.7949,76.5714,76.7669,82961.0
2023-05-15 10:20:00,82.47,82.57,82.39,82.52,37086.0,76.7763,76.8694,76.7018,76.8228,37086.0
2023-05-15 10:25:00,82.54,82.71,82.47,82.67,48972.0,76.8414,76.9997,76.7763,76.9624,48972.0
2023-05-15 10:30:00,82.69,82.79,82.68,82.77,52039.0,76.9811,77.0742,76.9718,77.0555,52039.0
2023-05-15 10:35:00,82.78,82.87,82.77,82.83,52915.0,77.0649,77.1486,77.0555,77.1114,52915.0
2023-05-15 10:40:00,82.83,82.88,82.79,82.79,65204.0,77.1114,77.158,77.0742,77.0742,65204.0
2023-05-15 10:45:00,82.81,82.83,82.69,82.82,42915.0,77.0928,77.1114,76.9811,77.1021,42915.0
2023-05-15 10:50:00,82.84,83.03,82.84,82.97,38039.0,77.1207,77.2976,77.1207,77.2417,38039.0
2023-05-15 10:55:00,82.97,83.08,82.93,82.95,53950.0,77.2417,77.3441,77.2045,77.2231,53950.0
2023-05-15 11:00:00,82.94,83.01,82.91,82.93,41084.0,77.2138,77.279,77.1859,77.2045,41084.0
2023-05-15 11:05:00,82.93,83.06,82.9,83.01,35043.0,77.2045,77.3255,77.1766,77.279,35043.0
2023-05-15 11:10:00,82.99,83.01,82.87,82.9,44258.0,77.2604,77.279,77.1486,77.1766,44258.0
2023-05-15 11:15:00,82.89,83.0,82.89,83.0,25317.0,77.1673,77.2697,77.1673,77.2697,25317.0
2023-05-15 11:20:00,83.0,83.02,82.94,83.0,49698.0,77.2697,77.2883,77.2138,77.2697,49698.0
2023-05-15 11:25:00,83.0,83.04,82.95,82.95,45299.0,77.2697,77.3069,77.2231,77.2231,45299.0
2023-05-15 11:30:00,82.94,82.94,82.76,82.79,66525.0,77.2138,77.2138,77.0462,77.0742,66525.0
2023-05-15 11:35:00,82.79,82.88,82.72,82.73,85702.0,77.0742,77.158,77.009,77.0183,85702.0
2023-05-15 11:40:00,82.72,82.76,82.6,82.61,69147.0,77.009,77.0462,76.8973,76.9066,69147.0
2023-05-15 11:45:00,82.61,82.69,82.6,82.65,45826.0,76.9066,76.9811,76.8973,76.9438,45826.0
2023-05-15 11:50:00,82.68,82.71,82.51,82.52,62168.0,76.9718,76.9997,76.8135,76.8228,62168.0
2023-05-15 11:55:00,82.51,82.58,82.5,82.57,51114.0,76.8135,76.8787,76.8042,76.8694,51114.0
2023-05-15 12:00:00,82.57,82.59,82.49,82.52,49189.0,76.8694,76.888,76.7949,76.8228,49189.0
2023-05-15 12:05:00,82.52,82.59,82.51,82.52,38693.0,76.8228,76.888,76.8135,76.8228,38693.0
2023-05-15 12:10:00,82.51,82.52,82.41,82.41,37436.0,76.8135,76.8228,76.7204,76.7204,37436.0
2023-05-15 12:15:00,82.41,82.58,82.38,82.58,49490.0,76.7204,76.8787,76.6925,76.8787,49490.0
2023-05-15 12:20:00,82.59,82.59,82.44,82.48,37303.0,76.888,76.888,76.7483,76.7856,37303.0
2023-05-15 12:25:00,82.47,82.57,82.46,82.55,43256.0,76.7763,76.8694,76.7669,76.8507,43256.0
2023-05-15 12:30:00,82.56,82.66,82.55,82.65,33548.0,76.86,76.9531,76.8507,76.9438,33548.0
2023-05-15 12:35:00,82.67,82.8,82.67,82.79,22633.0,76.9624,77.0835,76.9624,77.0742,22633.0
2023-05-15 12:40:00,82.79,82.92,82.78,82.92,33140.0,77.0742,77.1952,77.0649,77.1952,33140.0
2023-05-15 12:45:00,82.91,83.0,82.9,82.94,35923.0,77.1859,77.2697,77.1766,77.2138,35923.0
2023-05-15 12:50:00,82.95,83.0,82.91,82.91,30863.0,77.2231,77.2697,77.1859,77.1859,30863.0
2023-05-15 12:55:00,82.92,83.08,82.88,83.05,25456.0,77.1952,77.3441,77.158,77.3162,25456.0
2023-05-15 13:00:00,83.06,83.13,83.04,83.12,30362.0,77.3255,77.3907,77.3069,77.3814,30362.0
2023-05-15 13:05:00,83.13,83.23,83.12,83.23,44828.0,77.3907,77.4838,77.3814,77.4838,44828.0
2023-05-15 13:10:00,83.24,83.38,83.24,83.35,66748.0,77.4931,77.6234,77.4931,77.5955,66748.0
2023-05-15 13:15:00,83.36,83.36,83.24,83.27,22410.0,77.6048,77.6048,77.4931,77.521,22410.0
2023-05-15 13:20:00,83.27,83.28,83.13,83.19,34433.0,77.521,77.5303,77.3907,77.4465,34433.0
2023-05-15 13:25:00,83.19,83.21,83.0,83.01,61793.0,77.4465,77.4652,77.2697,77.279,61793.0
2023-05-15 13:30:00,82.99,83.07,82.95,83.03,34960.0,77.2604,77.3348,77.2231,77.2976,34960.0
2023-05-15 13:35:00,83.02,83.06,82.85,82.9,29971.0,77.2883,77.3255,77.13,77.1766,29971.0
2023-05-15 13:40:00,82.9,82.95,82.82,82.89,21149.0,77.1766,77.2231,77.1021,77.1673,21149.0
2023-05-15 13:45:00,82.88,82.89,82.81,82.88,22715.0,77.158,77.1673,77.0928,77.158,22715.0
2023-05-15 13:50:00,82.89,82.95,82.84,82.94,30825.0,77.1673,77.2231,77.1207,77.2138,30825.0
2023-05-15 13:55:00,82.94,82.98,82.89,82.94,29972.0,77.2138,77.251,77.1673,77.2138,29972.0
2023-05-15 14:00:00,82.94,82.97,82.89,82.91,24315.0,77.2138,77.2417,77.1673,77.1859,24315.0
2023-05-15 14:05:00,82.92,83.03,82.91,83.0,18061.0,77.1952,77.2976,77.1859,77.2697,18061.0
2023-05-15 14:10:00,83.0,83.0,82.94,82.99,24337.0,77.2697,77.2697,77.2138,77.2604,24337.0
2023-05-15 14:15:00,82.99,83.04,82.88,83.02,30916.0,77.2604,77.3069,77.158,77.2883,30916.0
2023-05-15 14:20:00,83.02,83.03,82.87,82.87,22877.0,77.2883,77.2976,77.1486,77.1486,22877.0
2023-05-15 14:25:00,82.88,82.91,82.83,82.88,28611.0,77.158,77.1859,77.1114,77.158,28611.0
2023-05-15 14:30:00,82.88,82.93,82.87,82.92,23040.0,77.158,77.2045,77.1486,77.1952,23040.0
2023-05-15 14:35:00,82.94,82.96,82.91,82.96,15774.0,77.2138,77.2324,77.1859,77.2324,15774.0
2023-05-15 14:40:00,82.98,83.03,82.94,83.01,22478.0,77.251,77.2976,77.2138,77.279,22478.0
2023-05-15 14:45:00,83.0,83.07,82.99,83.03,16101.0,77.2697,77.3348,77.2604,77.2976,16101.0
2023-05-15 14:50:00,83.04,83.05,82.98,82.99,21043.0,77.3069,77.3162,77.251,77.2604,21043.0
2023-05-15 14:55:00,83.0,83.01,82.92,82.95,17219.0,77.2697,77.279,77.1952,77.2231,17219.0
2023-05-15 15:00:00,82.96,82.97,82.91,82.94,26269.0,77.2324,77.2417,77.1859,77.2138,26269.0
2023-05-15 15:05:00,82.93,83.09,82.93,83.08,48485.0,77.2045,77.3535,77.2045,77.3441,48485.0
2023-05-15 15:10:00,83.07,83.12,83.01,83.02,37572.0,77.3348,77.3814,77.279,77.2883,37572.0
2023-05-15 15:15:00,83.03,83.04,82.99,83.01,29259.0,77.2976,77.3069,77.2604,77.279,29259.0
2023-05-15 15:20:00,83.02,83.09,82.97,83.06,31817.0,77.2883,77.3535,77.2417,77.3255,31817.0
2023-05-15 15:25:00,83.08,83.08,83.01,83.03,32319.0,77.3441,77.3441,77.279,77.2976,32319.0
2023-05-15 15:30:00,83.03,83.12,83.0,83.05,42644.0,77.2976,77.3814,77.2697,77.3162,42644.0
2023-05-15 15:35:00,83.04,83.05,82.91,83.02,76405.0,77.3069,77.3162,77.1859,77.2883,76405.0
2023-05-15 15:40:00,83.03,83.03,82.88,82.9,57191.0,77.2976,77.2976,77.158,77.1766,57191.0
2023-05-15 15:45:00,82.89,82.92,82.87,82.88,80091.0,77.1673,77.1952,77.1486,77.158,80091.0
2023-05-15 15:50:00,82.85,82.87,82.78,82.83,113192.0,77.13,77.1486,77.0649,77.1114,113192.0
2023-05-15 15:55:00,82.84,82.97,82.81,82.97,266277.0,77.1207,77.2417,77.0928,77.2417,266277.0
2023-05-16 09:30:00,82.72,83.04,82.6,82.98,113589.0,77.009,77.3069,76.8973,77.251,113589.0
2023-05-16 09:35:00,83.01,83.01,82.75,82.76,55127.0,77.279,77.279,77.0369,77.0462,55127.0
2023-05-16 09:40:00,82.79,83.02,82.77,82.92,107826.0,77.0742,77.2883,77.0555,77.1952,107826.0
2023-05-16 09:45:00,82.95,83.07,82.73,82.81,74476.0,77.2231,77.3348,77.0183,77.0928,74476.0
2023-05-16 09:50:00,82.82,82.87,82.47,82.56,72760.0,77.1021,77.1486,76.7763,76.86,72760.0
2023-05-16 09:55:00,82.57,82.63,82.4,82.44,34752.0,76.8694,76.9252,76.7111,76.7483,34752.0
2023-05-16 10:00:00,82.43,82.58,82.39,82.46,42799.0,76.739,76.8787,76.7018,76.7669,42799.0
2023-05-16 10:05:00,82.48,82.66,82.27,82.29,57707.0,76.7856,76.9531,76.5901,76.6087,57707.0
2023-05-16 10:10:00,82.3,82.3,82.08,82.14,52486.0,76.618,76.618,76.4132,76.469,52486.0
2023-05-16 10:15:00,82.14,82.46,82.1,82.41,95669.0,76.469,76.7669,76.4318,76.7204,95669.0
2023-05-16 10:20:00,82.41,82.42,82.28,82.36,35313.0,76.7204,76.7297,76.5994,76.6739,35313.0
2023-05-16 10:25:00,82.39,82.49,82.3,82.47,38114.0,76.7018,76.7949,76.618,76.7763,38114.0
2023-05-16 10:30:00,82.48,82.51,82.29,82.32,42977.0,76.7856,76.8135,76.6087,76.6366,42977.0
2023-05-16 10:35:00,82.31,82.31,82.2,82.28,37762.0,76.6273,76.6273,76.5249,76.5994,37762.0
2023-05-16 10:40:00,82.28,82.39,82.19,82.37,23027.0,76.5994,76.7018,76.5156,76.6832,23027.0
2023-05-16 10:45:00,82.34,82.42,82.32,82.39,22013.0,76.6552,76.7297,76.6366,76.7018,22013.0
2023-05-16 10:50:00,82.38,82.45,82.24,82.26,39825.0,76.6925,76.7576,76.5621,76.5808,39825.0
2023-05-16 10:55:00,82.27,82.32,82.15,82.17,38955.0,76.5901,76.6366,76.4783,76.497,38955.0
2023-05-16 11:00:00,82.17,82.23,82.15,82.2,18208.0,76.497,76.5528,76.4783,76.5249,18208.0
2023-05-16 11:05:00,82.2,82.21,82.1,82.1,25508.0,76.5249,76.5342,76.4318,76.4318,25508.0
2023-05-16 11:10:00,82.12,82.14,81.99,82.04,38200.0,76.4504,76.469,76.3294,76.3759,38200.0
2023-05-16 11:15:00,82.04,82.16,82.04,82.15,23472.0,76.3759,76.4877,76.3759,76.4783,23472.0
2023-05-16 11:20:00,82.15,82.17,82.06,82.1,21754.0,76.4783,76.497,76.3946,76.4318,21754.0
2023-05-16 11:25:00,82.11,82.23,82.1,82.23,15738.0,76.4411,76.5528,76.4318,76.5528,15738.0
2023-05-16 11:30:00,82.23,82.24,82.17,82.2,25106.0,76.5528,76.5621,76.497,76.5249,25106.0
2023-05-16 11:35:00,82.2,82.26,82.05,82.09,61336.0,76.5249,76.5808,76.3853,76.4225,61336.0
2023-05-16 11:40:00,82.09,82.23,82.08,82.23,36242.0,76.4225,76.5528,76.4132,76.5528,36242.0
2023-05-16 11:45:00,82.22,82.24,82.17,82.23,21444.0,76.5435,76.5621,76.497,76.5528,21444.0
2023-05-16 11:50:00,82.24,82.34,82.22,82.25,12499.0,76.5621,76.6552,76.5435,76.5714,12499.0
2023-05-16 11:55:00,82.26,82.27,82.17,82.22,14744.0,76.5808,76.5901,76.497,76.5435,14744.0
2023-05-16 12:00:00,82.23,82.23,82.15,82.18,16953.0,76.5528,76.5528,76.4783,76.5063,16953.0
2023-05-16 12:05:00,82.18,82.24,82.15,82.16,20107.0,76.5063,76.5621,76.4783,76.4877,20107.0
2023-05-16 12:10:00,82.15,82.16,82.07,82.1,29926.0,76.4783,76.4877,76.4039,76.4318,29926.0
2023-05-16 12:15:00,82.11,82.12,82.02,82.03,30065.0,76.4411,76.4504,76.3573,76.3666,30065.0
2023-05-16 12:20:00,82.03,82.11,81.98,82.11,26364.0,76.3666,76.4411,76.3201,76.4411,26364.0
2023-05-16 12:25:00,82.1,82.14,82.06,82.08,17125.0,76.4318,76.469,76.3946,76.4132,17125.0
2023-05-16 12:30:00,82.08,82.08,81.9,81.98,33180.0,76.4132,76.4132,76.2456,76.3201,33180.0
2023-05-16 12:35:00,81.98,82.03,81.93,82.03,22142.0,76.3201,76.3666,76.2735,76.3666,22142.0
2023-05-16 12:40:00,82.03,82.09,81.97,81.98,23729.0,76.3666,76.4225,76.3108,76.3201,23729.0
2023-05-16 12:45:00,81.98,82.0,81.81,81.9,47476.0,76.3201,76.3387,76.1618,76.2456,47476.0
2023-05-16 12:50:00,81.9,82.05,81.9,82.03,15516.0,76.2456,76.3853,76.2456,76.3666,15516.0
2023-05-16 12:55:00,82.02,82.14,82.02,82.08,24269.0,76.3573,76.469,76.3573,76.4132,24269.0
2023-05-16 13:00:00,82.09,82.11,82.04,82.08,20611.0,76.4225,76.4411,76.3759,76.4132,20611.0
2023-05-16 13:05:00,82.07,82.1,82.05,82.09,19067.0,76.4039,76.4318,76.3853,76.4225,19067.0
2023-05-16 13:10:00,82.09,82.09,82.01,82.06,19219.0,76.4225,76.4225,76.348,76.3946,19219.0
2023-05-16 13:15:00,82.06,82.08,82.04,82.05,24578.0,76.3946,76.4132,76.3759,76.3853,24578.0
2023-05-16 13:20:00,82.04,82.12,82.01,82.05,19922.0,76.3759,76.4504,76.348,76.3853,19922.0
2023-05-16 13:25:00,82.04,82.04,81.89,81.92,19176.0,76.3759,76.3759,76.2363,76.2642,19176.0
2023-05-16 13:30:00,81.92,81.98,81.9,81.96,21514.0,76.2642,76.3201,76.2456,76.3015,21514.0
2023-05-16 13:35:00,81.97,81.97,81.89,81.91,19817.0,76.3108,76.3108,76.2363,76.2549,19817.0
2023-05-16 13:40:00,81.9,81.9,81.84,81.86,32506.0,76.2456,76.2456,76.1898,76.2084,32506.0
2023-05-16 13:45:00,81.86,81.99,81.84,81.98,27025.0,76.2084,76.3294,76.1898,76.3201,27025.0
2023-05-16 13:50:00,81.99,82.04,81.98,82.02,24538.0,76.3294,76.3759,76.3201,76.3573,24538.0
2023-05-16 13:55:00,82.02,82.08,82.0,82.02,30061.0,76.3573,76.4132,76.3387,76.3573,30061.0
2023-05-16 14:00:00,82.03,82.03,81.95,81.95,37986.0,76.3666,76.3666,76.2922,76.2922,37986.0
2023-05-16 14:05:00,81.97,81.98,81.88,81.91,17622.0,76.3108,76.3201,76.227,76.2549,17622.0
2023-05-16 14:10:00,81.9,81.97,81.88,81.96,32206.0,76.2456,76.3108,76.227,76.3015,32206.0
2023-05-16 14:15:00,81.97,82.02,81.94,82.01,13271.0,76.3108,76.3573,76.2828,76.348,13271.0
2023-05-16 14:20:00,82.0,82.01,81.93,81.96,20541.0,76.3387,76.348,76.2735,76.3015,20541.0
2023-05-16 14:25:00,81.95,82.0,81.92,81.93,33789.0,76.2922,76.3387,76.2642,76.2735,33789.0
2023-05-16 14:30:00,81.93,81.98,81.9,81.98,16291.0,76.2735,76.3201,76.2456,76.3201,16291.0
2023-05-16 14:35:00,81.98,82.03,81.96,82.03,16306.0,76.3201,76.3666,76.3015,76.3666,16306.0
2023-05-16 14:40:00,82.04,82.08,82.01,82.07,24630.0,76.3759,76.4132,76.348,76.4039,24630.0
2023-05-16 14:45:00,82.08,82.1,82.05,82.07,26424.0,76.4132,76.4318,76.3853,76.4039,26424.0
2023-05-16 14:50:00,82.08,82.17,82.07,82.13,26158.0,76.4132,76.497,76.4039,76.4597,26158.0
2023-05-16 14:55:00,82.13,82.18,82.11,82.14,21837.0,76.4597,76.5063,76.4411,76.469,21837.0
2023-05-16 15:00:00,82.15,82.21,82.13,82.2,32513.0,76.4783,76.5342,76.4597,76.5249,32513.0
2023-05-16 15:05:00,82.19,82.22,82.15,82.16,26875.0,76.5156,76.5435,76.4783,76.4877,26875.0
2023-05-16 15:10:00,82.15,82.19,82.1,82.12,22959.0,76.4783,76.5156,76.4318,76.4504,22959.0
2023-05-16 15:15:00,82.11,82.12,82.06,82.1,29389.0,76.4411,76.4504,76.3946,76.4318,29389.0
2023-05-16 15:20:00,82.09,82.11,82.06,82.11,38052.0,76.4225,76.4411,76.3946,76.4411,38052.0
2023-05-16 15:25:00,82.12,82.14,82.08,82.11,26321.0,76.4504,76.469,76.4132,76.4411,26321.0
2023-05-16 15:30:00,82.11,82.12,82.04,82.06,44898.0,76.4411,76.4504,76.3759,76.3946,44898.0
2023-05-16 15:35:00,82.06,82.07,81.98,82.03,67012.0,76.3946,76.4039,76.3201,76.3666,67012.0
2023-05-16 15:40:00,82.02,82.12,82.0,82.1,73506.0,76.3573,76.4504,76.3387,76.4318,73506.0
2023-05-16 15:45:00,82.09,82.13,82.04,82.09,82586.0,76.4225,76.4597,76.3759,76.4225,82586.0
2023-05-16 15:50:00,82.1,82.11,81.9,81.91,108566.0,76.4318,76.4411,76.2456,76.2549,108566.0
2023-05-16 15:55:00,81.91,82.04,81.86,81.86,239548.0,76.2549,76.3759,76.2084,76.2084,239548.0
2023-05-17 09:30:00,82.54,82.99,82.53,82.86,175334.0,76.8414,77.2604,76.8321,77.1393,175334.0
2023-05-17 09:35:00,82.85,82.87,82.55,82.55,91325.0,77.13,77.1486,76.8507,76.8507,91325.0
2023-05-17 09:40:00,82.54,82.91,82.5,82.86,91206.0,76.8414,77.1859,76.8042,77.1393,91206.0
2023-05-17 09:45:00,82.87,82.89,82.67,82.69,47893.0,77.1486,77.1673,76.9624,76.9811,47893.0
2023-05-17 09:50:00,82.71,82.74,82.59,82.7,47098.0,76.9997,77.0276,76.888,76.9904,47098.0
2023-05-17 09:55:00,82.7,83.13,82.7,82.82,76654.0,76.9904,77.3907,76.9904,77.1021,76654.0
2023-05-17 10:00:00,82.83,82.87,82.74,82.79,55224.0,77.1114,77.1486,77.0276,77.0742,55224.0
2023-05-17 10:05:00,82.78,82.88,82.75,82.81,58920.0,77.0649,77.158,77.0369,77.0928,58920.0
2023-05-17 10:10:00,82.82,82.86,82.61,82.7,61313.0,77.1021,77.1393,76.9066,76.9904,61313.0
2023-05-17 10:15:00,82.7,82.8,82.59,82.65,33746.0,76.9904,77.0835,76.888,76.9438,33746.0
2023-05-17 10:20:00,82.65,82.85,82.63,82.83,39130.0,76.9438,77.13,76.9252,77.1114,39130.0
2023-05-17 10:25:00,82.86,82.97,82.82,82.97,25622.0,77.1393,77.2417,77.1021,77.2417,25622.0
2023-05-17 10:30:00,82.97,83.0,82.87,82.94,18799.0,77.2417,77.2697,77.1486,77.2138,18799.0
2023-05-17 10:35:00,82.94,83.06,82.91,82.97,28494.0,77.2138,77.3255,77.1859,77.2417,28494.0
2023-05-17 10:40:00,82.97,83.05,82.92,83.04,43006.0,77.2417,77.3162,77.1952,77.3069,43006.0
2023-05-17 10:45:00,83.04,83.07,82.89,82.92,30894.0,77.3069,77.3348,77.1673,77.1952,30894.0
2023-05-17 10:50:00,82.91,82.92,82.79,82.8,49451.0,77.1859,77.1952,77.0742,77.0835,49451.0
2023-05-17 10:55:00,82.81,82.9,82.73,82.84,64585.0,77.0928,77.1766,77.0183,77.1207,64585.0
2023-05-17 11:00:00,82.84,82.93,82.83,82.9,57862.0,77.1207,77.2045,77.1114,77.1766,57862.0
2023-05-17 11:05:00,82.9,82.9,82.77,82.79,42265.0,77.1766,77.1766,77.0555,77.0742,42265.0
2023-05-17 11:10:00,82.79,82.91,82.75,82.91,27121.0,77.0742,77.1859,77.0369,77.1859,27121.0
2023-05-17 11:15:00,82.92,83.2,82.88,83.01,52978.0,77.1952,77.4559,77.158,77.279,52978.0
2023-05-17 11:20:00,83.04,83.14,82.95,83.06,25182.0,77.3069,77.4,77.2231,77.3255,25182.0
2023-05-17 11:25:00,83.07,83.08,83.0,83.06,28867.0,77.3348,77.3441,77.2697,77.3255,28867.0
2023-05-17 11:30:00,83.05,83.08,82.99,83.02,37208.0,77.3162,77.3441,77.2604,77.2883,37208.0
2023-05-17 11:35:00,83.02,83.24,83.0,83.23,45872.0,77.2883,77.4931,77.2697,77.4838,45872.0
2023-05-17 11:40:00,83.22,83.3,83.2,83.29,28726.0,77.4745,77.549,77.4559,77.5396,28726.0
2023-05-17 11:45:00,83.28,83.34,83.25,83.25,41574.0,77.5303,77.5862,77.5024,77.5024,41574.0
2023-05-17 11:50:00,83.25,83.38,83.25,83.29,39706.0,77.5024,77.6234,77.5024,77.5396,39706.0
2023-05-17 11:55:00,83.29,83.31,83.2,83.22,20469.0,77.5396,77.5583,77.4559,77.4745,20469.0
2023-05-17 12:00:00,83.21,83.24,83.07,83.09,50905.0,77.4652,77.4931,77.3348,77.3535,50905.0
2023-05-17 12:05:00,83.09,83.16,83.08,83.08,83678.0,77.3535,77.4186,77.3441,77.3441,83678.0
2023-05-17 12:10:00,83.09,83.22,83.03,83.22,73985.0,77.3535,77.4745,77.2976,77.4745,73985.0
2023-05-17 12:15:00,83.23,83.32,83.22,83.28,35171.0,77.4838,77.5676,77.4745,77.5303,35171.0
2023-05-17 12:20:00,83.29,83.36,83.23,83.24,26086.0,77.5396,77.6048,77.4838,77.4931,26086.0
2023-05-17 12:25:00,83.24,83.47,83.23,83.44,39959.0,77.4931,77.7072,77.4838,77.6793,39959.0
2023-05-17 12:30:00,83.44,83.48,83.39,83.44,32187.0,77.6793,77.7165,77.6327,77.6793,32187.0
2023-05-17 12:35:00,83.41,83.56,83.37,83.53,30330.0,77.6514,77.791,77.6141,77.7631,30330.0
2023-05-17 12:40:00,83.54,83.59,83.46,83.57,34444.0,77.7724,77.8189,77.6979,77.8003,34444.0
2023-05-17 12:45:00,83.57,83.73,83.55,83.71,36910.0,77.8003,77.9493,77.7817,77.9306,36910.0
2023-05-17 12:50:00,83.71,83.74,83.64,83.69,40289.0,77.9306,77.9586,77.8655,77.912,40289.0
2023-05-17 12:55:00,83.7,83.75,83.6,83.68,57150.0,77.9213,77.9679,77.8282,77.9027,57150.0
2023-05-17 13:00:00,83.69,83.83,83.69,83.82,49215.0,77.912,78.0424,77.912,78.0331,49215.0
2023-05-17 13:05:00,83.82,83.92,83.81,83.86,37800.0,78.0331,78.1261,78.0237,78.0703,37800.0
2023-05-17 13:10:00,83.85,83.85,83.72,83.73,24132.0,78.061,78.061,77.94,77.9493,24132.0
2023-05-17 13:15:00,83.73,83.73,83.64,83.65,35116.0,77.9493,77.9493,77.8655,77.8748,35116.0
2023-05-17 13:20:00,83.65,83.78,83.65,83.71,37328.0,77.8748,77.9958,77.8748,77.9306,37328.0
2023-05-17 13:25:00,83.72,83.73,83.64,83.68,41490.0,77.94,77.9493,77.8655,77.9027,41490.0
2023-05-17 13:30:00,83.69,83.74,83.67,83.74,45408.0,77.912,77.9586,77.8934,77.9586,45408.0
2023-05-17 13:35:00,83.75,83.75,83.6,83.62,52697.0,77.9679,77.9679,77.8282,77.8469,52697.0
2023-05-17 13:40:00,83.63,83.73,83.6,83.69,48608.0,77.8562,77.9493,77.8282,77.912,48608.0
2023-05-17 13:45:00,83.7,83.76,83.65,83.76,32169.0,77.9213,77.9772,77.8748,77.9772,32169.0
2023-05-17 13:50:00,83.76,83.84,83.74,83.76,33766.0,77.9772,78.0517,77.9586,77.9772,33766.0
2023-05-17 13:55:00,83.77,83.79,83.69,83.76,20424.0,77.9865,78.0051,77.912,77.9772,20424.0
2023-05-17 14:00:00,83.75,83.79,83.72,83.72,25417.0,77.9679,78.0051,77.94,77.94,25417.0
2023-05-17 14:05:00,83.72,83.79,83.62,83.68,39802.0,77.94,78.0051,77.8469,77.9027,39802.0
2023-05-17 14:10:00,83.69,83.76,83.69,83.7,29246.0,77.912,77.9772,77.912,77.9213,29246.0
2023-05-17 14:15:00,83.7,83.8,83.68,83.8,25123.0,77.9213,78.0144,77.9027,78.0144,25123.0
2023-05-17 14:20:00,83.79,83.84,83.77,83.8,20429.0,78.0051,78.0517,77.9865,78.0144,20429.0
2023-05-17 14:25:00,83.81,83.81,83.75,83.78,18008.0,78.0237,78.0237,77.9679,77.9958,18008.0
2023-05-17 14:30:00,83.78,83.85,83.64,83.69,34055.0,77.9958,78.061,77.8655,77.912,34055.0
2023-05-17 14:35:00,83.69,83.81,83.69,83.74,23068.0,77.912,78.0237,77.912,77.9586,23068.0
2023-05-17 14:40:00,83.75,83.76,83.69,83.76,38076.0,77.9679,77.9772,77.912,77.9772,38076.0
2023-05-17 14:45:00,83.76,83.86,83.73,83.84,19696.0,77.9772,78.0703,77.9493,78.0517,19696.0
2023-05-17 14:50:00,83.83,83.83,83.64,83.67,42905.0,78.0424,78.0424,77.8655,77.8934,42905.0
2023-05-17 14:55:00,83.66,83.69,83.6,83.6,25740.0,77.8841,77.912,77.8282,77.8282,25740.0
2023-05-17 15:00:00,83.61,83.67,83.56,83.67,29511.0,77.8376,77.8934,77.791,77.8934,29511.0
2023-05-17 15:05:00,83.68,83.78,83.68,83.76,28928.0,77.9027,77.9958,77.9027,77.9772,28928.0
2023-05-17 15:10:00,83.77,83.82,83.74,83.76,20779.0,77.9865,78.0331,77.9586,77.9772,20779.0
2023-05-17 15:15:00,83.76,83.83,83.73,83.73,42804.0,77.9772,78.0424,77.9493,77.9493,42804.0
2023-05-17 15:20:00,83.73,83.74,83.59,83.63,25709.0,77.9493,77.9586,77.8189,77.8562,25709.0
2023-05-17 15:25:00,83.62,83.66,83.61,83.64,22932.0,77.8469,77.8841,77.8376,77.8655,22932.0
2023-05-17 15:30:00,83.66,83.73,83.64,83.7,29923.0,77.8841,77.9493,77.8655,77.9213,29923.0
2023-05-17 15:35:00,83.7,83.78,83.64,83.65,63165.0,77.9213,77.9958,77.8655,77.8748,63165.0
2023-05-17 15:40:00,83.64,83.67,83.59,83.63,74820.0,77.8655,77.8934,77.8189,77.8562,74820.0
2023-05-17 15:45:00,83.62,83.71,83.6,83.69,68827.0,77.8469,77.9306,77.8282,77.912,68827.0
2023-05-17 15:50:00,83.69,83.76,83.62,83.76,119921.0,77.912,77.9772,77.8469,77.9772,119921.0
2023-05-17 15:55:00,83.76,83.91,83.76,83.91,359381.0,77.9772,78.1168,77.9772,78.1168,359381.0
2023-05-18 09:30:00,83.7,83.81,83.6,83.72,91209.0,77.9213,78.0237,77.8282,77.94,91209.0
2023-05-18 09:35:00,83.75,83.85,83.42,83.5,52017.0,77.9679,78.061,77.6607,77.7351,52017.0
2023-05-18 09:40:00,83.47,83.59,83.35,83.4,56469.0,77.7072,77.8189,77.5955,77.642,56469.0
2023-05-18 09:45:00,83.39,83.52,83.27,83.28,37760.0,77.6327,77.7538,77.521,77.5303,37760.0
2023-05-18 09:50:00,83.24,83.24,83.02,83.14,58069.0,77.4931,77.4931,77.2883,77.4,58069.0
2023-05-18 09:55:00,83.14,83.26,83.03,83.21,55760.0,77.4,77.5117,77.2976,77.4652,55760.0
2023-05-18 10:00:00,83.21,83.47,83.21,83.39,24894.0,77.4652,77.7072,77.4652,77.6327,24894.0
2023-05-18 10:05:00,83.39,83.54,83.36,83.51,47003.0,77.6327,77.7724,77.6048,77.7445,47003.0
2023-05-18 10:10:00,83.5,83.69,83.5,83.6,58383.0,77.7351,77.912,77.7351,77.8282,58383.0
2023-05-18 10:15:00,83.6,83.94,83.59,83.94,33420.0,77.8282,78.1448,77.8189,78.1448,33420.0
2023-05-18 10:20:00,83.95,84.05,83.93,84.03,79356.0,78.1541,78.2472,78.1355,78.2286,79356.0
2023-05-18 10:25:00,84.02,84.09,83.95,84.09,59435.0,78.2192,78.2844,78.1541,78.2844,59435.0
2023-05-18 10:30:00,84.09,84.14,84.04,84.09,31880.0,78.2844,78.331,78.2379,78.2844,31880.0
2023-05-18 10:35:00,84.09,84.11,83.85,83.97,33453.0,78.2844,78.303,78.061,78.1727,33453.0
2023-05-18 10:40:00,83.95,83.96,83.81,83.87,42007.0,78.1541,78.1634,78.0237,78.0796,42007.0
2023-05-18 10:45:00,83.86,83.87,83.7,83.73,91790.0,78.0703,78.0796,77.9213,77.9493,91790.0
2023-05-18 10:50:00,83.74,83.76,83.6,83.65,73327.0,77.9586,77.9772,77.8282,77.8748,73327.0
2023-05-18 10:55:00,83.65,83.74,83.59,83.7,44803.0,77.8748,77.9586,77.8189,77.9213,44803.0
2023-05-18 11:00:00,83.72,83.95,83.67,83.94,52180.0,77.94,78.1541,77.8934,78.1448,52180.0
2023-05-18 11:05:00,83.94,83.97,83.81,83.88,76849.0,78.1448,78.1727,78.0237,78.0889,76849.0
2023-05-18 11:10:00,83.87,83.89,83.72,83.79,98805.0,78.0796,78.0982,77.94,78.0051,98805.0
2023-05-18 11:15:00,83.8,83.96,83.8,83.96,46354.0,78.0144,78.1634,78.0144,78.1634,46354.0
2023-05-18 11:20:00,83.95,83.99,83.82,83.93,30829.0,78.1541,78.1913,78.0331,78.1355,30829.0
2023-05-18 11:25:00,83.92,83.92,83.82,83.92,22643.0,78.1261,78.1261,78.0331,78.1261,22643.0
2023-05-18 11:30:00,83.93,83.98,83.9,83.94,22384.0,78.1355,78.182,78.1075,78.1448,22384.0
2023-05-18 11:35:00,83.93,83.94,83.8,83.83,19963.0,78.1355,78.1448,78.0144,78.0424,19963.0
2023-05-18 11:40:00,83.83,83.86,83.75,83.82,25629.0,78.0424,78.0703,77.9679,78.0331,25629.0
2023-05-18 11:45:00,83.84,83.98,83.84,83.93,30333.0,78.0517,78.182,78.0517,78.1355,30333.0
2023-05-18 11:50:00,83.94,83.98,83.89,83.98,21731.0,78.1448,78.182,78.0982,78.182,21731.0
2023-05-18 11:55:00,83.98,84.03,83.73,83.8,41948.0,78.182,78.2286,77.9493,78.0144,41948.0
2023-05-18 12:00:00,83.79,83.82,83.71,83.76,27548.0,78.0051,78.0331,77.9306,77.9772,27548.0
2023-05-18 12:05:00,83.77,83.79,83.6,83.63,39197.0,77.9865,78.0051,77.8282,77.8562,39197.0
2023-05-18 12:10:00,83.62,83.7,83.47,83.48,34146.0,77.8469,77.9213,77.7072,77.7165,34146.0
2023-05-18 12:15:00,83.47,83.62,83.39,83.62,33999.0,77.7072,77.8469,77.6327,77.8469,33999.0
2023-05-18 12:20:00,83.62,83.69,83.57,83.66,31958.0,77.8469,77.912,77.8003,77.8841,31958.0
2023-05-18 12:25:00,83.66,83.67,83.49,83.56,29979.0,77.8841,77.8934,77.7258,77.791,29979.0
2023-05-18 12:30:00,83.55,83.6,83.53,83.55,19701.0,77.7817,77.8282,77.7631,77.7817,19701.0
2023-05-18 12:35:00,83.55,83.66,83.53,83.57,23782.0,77.7817,77.8841,77.7631,77.8003,23782.0
2023-05-18 12:40:00,83.57,83.64,83.54,83.63,33642.0,77.8003,77.8655,77.7724,77.8562,33642.0
2023-05-18 12:45:00,83.63,83.65,83.54,83.55,20526.0,77.8562,77.8748,77.7724,77.7817,20526.0
2023-05-18 12:50:00,83.55,83.55,83.49,83.51,18962.0,77.7817,77.7817,77.7258,77.7445,18962.0
2023-05-18 12:55:00,83.53,83.54,83.4,83.51,34120.0,77.7631,77.7724,77.642,77.7445,34120.0
2023-05-18 13:00:00,83.52,83.62,83.52,83.54,25333.0,77.7538,77.8469,77.7538,77.7724,25333.0
2023-05-18 13:05:00,83.55,83.57,83.48,83.56,14925.0,77.7817,77.8003,77.7165,77.791,14925.0
2023-05-18 13:10:00,83.55,83.56,83.49,83.52,15064.0,77.7817,77.791,77.7258,77.7538,15064.0
2023-05-18 13:15:00,83.54,83.64,83.52,83.63,16722.0,77.7724,77.8655,77.7538,77.8562,16722.0
2023-05-18 13:20:00,83.63,83.67,83.57,83.65,21765.0,77.8562,77.8934,77.8003,77.8748,21765.0
2023-05-18 13:25:00,83.65,83.72,83.45,83.45,40078.0,77.8748,77.94,77.6886,77.6886,40078.0
2023-05-18 13:30:00,83.44,83.57,83.42,83.54,23628.0,77.6793,77.8003,77.6607,77.7724,23628.0
2023-05-18 13:35:00,83.55,83.59,83.47,83.49,34592.0,77.7817,77.8189,77.7072,77.7258,34592.0
2023-05-18 13:40:00,83.47,83.49,83.37,83.39,15595.0,77.7072,77.7258,77.6141,77.6327,15595.0
2023-05-18 13:45:00,83.38,83.45,83.29,83.42,21758.0,77.6234,77.6886,77.5396,77.6607,21758.0
2023-05-18 13:50:00,83.42,83.46,83.31,83.32,22392.0,77.6607,77.6979,77.5583,77.5676,22392.0
2023-05-18 13:55:00,83.32,83.35,83.27,83.33,19535.0,77.5676,77.5955,77.521,77.5769,19535.0
2023-05-18 14:00:00,83.33,83.42,83.31,83.37,24449.0,77.5769,77.6607,77.5583,77.6141,24449.0
2023-05-18 14:05:00,83.35,83.43,83.35,83.39,23986.0,77.5955,77.67,77.5955,77.6327,23986.0
2023-05-18 14:10:00,83.4,83.43,83.35,83.43,23267.0,77.642,77.67,77.5955,77.67,23267.0
2023-05-18 14:15:00,83.43,83.5,83.42,83.5,26990.0,77.67,77.7351,77.6607,77.7351,26990.0
2023-05-18 14:20:00,83.5,83.59,83.49,83.58,22331.0,77.7351,77.8189,77.7258,77.8096,22331.0
2023-05-18 14:25:00,83.59,83.7,83.59,83.63,27048.0,77.8189,77.9213,77.8189,77.8562,27048.0
2023-05-18 14:30:00,83.63,83.7,83.62,83.67,20249.0,77.8562,77.9213,77.8469,77.8934,20249.0
2023-05-18 14:35:00,83.67,83.73,83.66,83.71,16700.0,77.8934,77.9493,77.8841,77.9306,16700.0
2023-05-18 14:40:00,83.72,83.76,83.67,83.69,21857.0,77.94,77.9772,77.8934,77.912,21857.0
2023-05-18 14:45:00,83.7,83.81,83.69,83.79,23016.0,77.9213,78.0237,77.912,78.0051,23016.0
2023-05-18 14:50:00,83.79,83.8,83.72,83.74,23643.0,78.0051,78.0144,77.94,77.9586,23643.0
2023-05-18 14:55:00,83.73,83.76,83.69,83.74,19247.0,77.9493,77.9772,77.912,77.9586,19247.0
2023-05-18 15:00:00,83.74,83.83,83.7,83.7,22438.0,77.9586,78.0424,77.9213,77.9213,22438.0
2023-05-18 15:05:00,83.69,83.83,83.68,83.83,23543.0,77.912,78.0424,77.9027,78.0424,23543.0
2023-05-18 15:10:00,83.83,83.87,83.83,83.84,32711.0,78.0424,78.0796,78.0424,78.0517,32711.0
2023-05-18 15:15:00,83.84,83.96,83.84,83.93,28592.0,78.0517,78.1634,78.0517,78.1355,28592.0
2023-05-18 15:20:00,83.94,83.94,83.81,83.83,28469.0,78.1448,78.1448,78.0237,78.0424,28469.0
2023-05-18 15:25:00,83.83,83.93,83.8,83.91,31146.0,78.0424,78.1355,78.0144,78.1168,31146.0
2023-05-18 15:30:00,83.92,84.0,83.89,84.0,44141.0,78.1261,78.2006,78.0982,78.2006,44141.0
2023-05-18 15:35:00,84.01,84.09,83.96,84.08,62967.0,78.2099,78.2844,78.1634,78.2751,62967.0
2023-05-18 15:40:00,84.07,84.26,84.04,84.25,70660.0,78.2658,78.4427,78.2379,78.4334,70660.0
2023-05-18 15:45:00,84.26,84.39,84.25,84.39,71862.0,78.4427,78.5637,78.4334,78.5637,71862.0
2023-05-18 15:50:00,84.4,84.51,84.33,84.37,140914.0,78.573,78.6754,78.5078,78.5451,140914.0
2023-05-18 15:55:00,84.37,84.55,84.37,84.47,361681.0,78.5451,78.7127,78.5451,78.6382,361681.0
2023-05-19 09:30:00,83.79,84.09,83.39,83.52,526426.0,78.0051,78.2844,77.6327,77.7538,526426.0
2023-05-19 09:35:00,83.51,84.42,83.47,83.94,242926.0,77.7445,78.5916,77.7072,78.1448,242926.0
2023-05-19 09:40:00,83.95,83.95,83.44,83.75,244369.0,78.1541,78.1541,77.6793,77.9679,244369.0
2023-05-19 09:45:00,83.76,83.91,83.64,83.65,191133.0,77.9772,78.1168,77.8655,77.8748,191133.0
2023-05-19 09:50:00,83.65,84.1,83.55,84.0,175659.0,77.8748,78.2937,77.7817,78.2006,175659.0
2023-05-19 09:55:00,84.03,84.12,83.89,84.01,65556.0,78.2286,78.3123,78.0982,78.2099,65556.0
2023-05-19 10:00:00,84.02,84.05,83.93,83.99,69334.0,78.2192,78.2472,78.1355,78.1913,69334.0
2023-05-19 10:05:00,83.98,84.16,83.93,84.14,60050.0,78.182,78.3496,78.1355,78.331,60050.0
2023-05-19 10:10:00,84.13,84.17,83.94,83.95,64563.0,78.3217,78.3589,78.1448,78.1541,64563.0
2023-05-19 10:15:00,83.94,84.01,83.8,83.86,96632.0,78.1448,78.2099,78.0144,78.0703,96632.0
2023-05-19 10:20:00,83.86,84.0,83.77,83.93,76868.0,78.0703,78.2006,77.9865,78.1355,76868.0
2023-05-19 10:25:00,83.92,84.07,83.87,83.96,82544.0,78.1261,78.2658,78.0796,78.1634,82544.0
2023-05-19 10:30:00,83.97,84.04,83.8,83.81,82534.0,78.1727,78.2379,78.0144,78.0237,82534.0
2023-05-19 10:35:00,83.81,83.83,83.4,83.41,140484.0,78.0237,78.0424,77.642,77.6514,140484.0
2023-05-19 10:40:00,83.42,83.49,83.3,83.33,83094.0,77.6607,77.7258,77.549,77.5769,83094.0
2023-05-19 10:45:00,83.34,83.36,83.25,83.3,96925.0,77.5862,77.6048,77.5024,77.549,96925.0
2023-05-19 10:50:00,83.3,83.55,83.29,83.53,118976.0,77.549,77.7817,77.5396,77.7631,118976.0
2023-05-19 10:55:00,83.53,83.63,83.39,83.62,106469.0,77.7631,77.8562,77.6327,77.8469,106469.0
2023-05-19 11:00:00,83.61,83.83,83.61,83.77,82029.0,77.8376,78.0424,77.8376,77.9865,82029.0
2023-05-19 11:05:00,83.76,83.77,83.37,83.38,96018.0,77.9772,77.9865,77.6141,77.6234,96018.0
2023-05-19 11:10:00,83.37,83.43,83.07,83.09,108656.0,77.6141,77.67,77.3348,77.3535,108656.0
2023-05-19 11:15:00,83.07,83.1,82.65,82.7,130204.0,77.3348,77.3628,76.9438,76.9904,130204.0
2023-05-19 11:20:00,82.7,83.03,82.7,83.0,184225.0,76.9904,77.2976,76.9904,77.2697,184225.0
2023-05-19 11:25:00,83.01,83.08,82.75,82.81,59653.0,77.279,77.3441,77.0369,77.0928,59653.0
2023-05-19 11:30:00,82.81,82.92,82.76,82.87,67269.0,77.0928,77.1952,77.0462,77.1486,67269.0
2023-05-19 11:35:00,82.86,82.86,82.51,82.58,63599.0,77.1393,77.1393,76.8135,76.8787,63599.0
2023-05-19 11:40:00,82.56,82.71,82.45,82.52,80287.0,76.86,76.9997,76.7576,76.8228,80287.0
2023-05-19 11:45:00,82.53,82.91,82.53,82.84,51119.0,76.8321,77.1859,76.8321,77.1207,51119.0
2023-05-19 11:50:00,82.85,82.87,82.67,82.72,50028.0,77.13,77.1486,76.9624,77.009,50028.0
2023-05-19 11:55:00,82.71,82.86,82.66,82.75,61813.0,76.9997,77.1393,76.9531,77.0369,61813.0
2023-05-19 12:00:00,82.75,82.82,82.68,82.82,43145.0,77.0369,77.1021,76.9718,77.1021,43145.0
2023-05-19 12:05:00,82.81,82.83,82.65,82.77,44902.0,77.0928,77.1114,76.9438,77.0555,44902.0
2023-05-19 12:10:00,82.76,82.83,82.72,82.75,31478.0,77.0462,77.1114,77.009,77.0369,31478.0
2023-05-19 12:15:00,82.76,82.85,82.67,82.77,64376.0,77.0462,77.13,76.9624,77.0555,64376.0
2023-05-19 12:20:00,82.76,82.82,82.71,82.72,29806.0,77.0462,77.1021,76.9997,77.009,29806.0
2023-05-19 12:25:00,82.71,82.71,82.52,82.52,32564.0,76.9997,76.9997,76.8228,76.8228,32564.0
2023-05-19 12:30:00,82.52,82.52,82.32,82.33,63719.0,76.8228,76.8228,76.6366,76.6459,63719.0
2023-05-19 12:35:00,82.33,82.62,82.28,82.59,59181.0,76.6459,76.9159,76.5994,76.888,59181.0
2023-05-19 12:40:00,82.58,82.69,82.57,82.66,37224.0,76.8787,76.9811,76.8694,76.9531,37224.0
2023-05-19 12:45:00,82.65,82.7,82.6,82.66,48578.0,76.9438,76.9904,76.8973,76.9531,48578.0
2023-05-19 12:50:00,82.66,82.67,82.6,82.65,38465.0,76.9531,76.9624,76.8973,76.9438,38465.0
2023-05-19 12:55:00,82.64,82.68,82.51,82.56,34883.0,76.9345,76.9718,76.8135,76.86,34883.0
2023-05-19 13:00:00,82.57,82.59,82.48,82.56,56660.0,76.8694,76.888,76.7856,76.86,56660.0
2023-05-19 13:05:00,82.56,82.66,82.52,82.6,30730.0,76.86,76.9531,76.8228,76.8973,30730.0
2023-05-19 13:10:00,82.58,82.61,82.49,82.57,31602.0,76.8787,76.9066,76.7949,76.8694,31602.0
2023-05-19 13:15:00,82.56,82.62,82.52,82.6,37502.0,76.86,76.9159,76.8228,76.8973,37502.0
2023-05-19 13:20:00,82.59,82.6,82.53,82.57,39704.0,76.888,76.8973,76.8321,76.8694,39704.0
2023-05-19 13:25:00,82.56,82.61,82.49,82.61,51045.0,76.86,76.9066,76.7949,76.9066,51045.0
2023-05-19 13:30:00,82.62,82.65,82.51,82.57,41491.0,76.9159,76.9438,76.8135,76.8694,41491.0
2023-05-19 13:35:00,82.58,82.58,82.39,82.43,70297.0,76.8787,76.8787,76.7018,76.739,70297.0
2023-05-19 13:40:00,82.43,82.46,82.32,82.34,51280.0,76.739,76.7669,76.6366,76.6552,51280.0
2023-05-19 13:45:00,82.34,82.54,82.31,82.45,53205.0,76.6552,76.8414,76.6273,76.7576,53205.0
2023-05-19 13:50:00,82.44,82.46,82.36,82.42,35430.0,76.7483,76.7669,76.6739,76.7297,35430.0
2023-05-19 13:55:00,82.42,82.42,82.29,82.3,39317.0,76.7297,76.7297,76.6087,76.618,39317.0
2023-05-19 14:00:00,82.31,82.37,82.27,82.35,43851.0,76.6273,76.6832,76.5901,76.6645,43851.0
2023-05-19 14:05:00,82.35,82.49,82.32,82.44,39390.0,76.6645,76.7949,76.6366,76.7483,39390.0
2023-05-19 14:10:00,82.43,82.44,82.37,82.42,31925.0,76.739,76.7483,76.6832,76.7297,31925.0
2023-05-19 14:15:00,82.41,82.57,82.36,82.57,49193.0,76.7204,76.8694,76.6739,76.8694,49193.0
2023-05-19 14:20:00,82.57,82.66,82.55,82.63,61814.0,76.8694,76.9531,76.8507,76.9252,61814.0
2023-05-19 14:25:00,82.62,82.66,82.56,82.58,42460.0,76.9159,76.9531,76.86,76.8787,42460.0
2023-05-19 14:30:00,82.57,82.59,82.5,82.56,45949.0,76.8694,76.888,76.8042,76.86,45949.0
2023-05-19 14:35:00,82.55,82.59,82.5,82.54,191941.0,76.8507,76.888,76.8042,76.8414,191941.0
2023-05-19 14:40:00,82.54,82.55,82.44,82.48,50000.0,76.8414,76.8507,76.7483,76.7856,50000.0
2023-05-19 14:45:00,82.47,82.47,82.31,82.36,54236.0,76.7763,76.7763,76.6273,76.6739,54236.0
2023-05-19 14:50:00,82.37,82.52,82.36,82.46,42126.0,76.6832,76.8228,76.6739,76.7669,42126.0
2023-05-19 14:55:00,82.45,82.55,82.45,82.5,79243.0,76.7576,76.8507,76.7576,76.8042,79243.0
2023-05-19 15:00:00,82.51,82.63,82.5,82.52,97568.0,76.8135,76.9252,76.8042,76.8228,97568.0
2023-05-19 15:05:00,82.53,82.53,82.43,82.48,77987.0,76.8321,76.8321,76.739,76.7856,77987.0
2023-05-19 15:10:00,82.47,82.54,82.46,82.48,58185.0,76.7763,76.8414,76.7669,76.7856,58185.0
2023-05-19 15:15:00,82.48,82.52,82.42,82.44,41672.0,76.7856,76.8228,76.7297,76.7483,41672.0
2023-05-19 15:20:00,82.43,82.5,82.38,82.5,45306.0,76.739,76.8042,76.6925,76.8042,45306.0
2023-05-19 15:25:00,82.5,82.51,82.33,82.34,70119.0,76.8042,76.8135,76.6459,76.6552,70119.0
2023-05-19 15:30:00,82.34,82.37,82.28,82.32,98377.0,76.6552,76.6832,76.5994,76.6366,98377.0
2023-05-19 15:35:00,82.32,82.53,82.27,82.48,184921.0,76.6366,76.8321,76.5901,76.7856,184921.0
2023-05-19 15:40:00,82.5,82.51,82.43,82.45,168346.0,76.8042,76.8135,76.739,76.7576,168346.0
2023-05-19 15:45:00,82.45,82.56,82.37,82.38,252150.0,76.7576,76.86,76.6832,76.6925,252150.0
2023-05-19 15:50:00,82.39,82.54,82.36,82.49,165655.0,76.7018,76.8414,76.6739,76.7949,165655.0
2023-05-19 15:55:00,82.5,82.54,82.23,82.24,598150.0,76.8042,76.8414,76.5528,76.5621,598150.0
2023-05-22 09:30:00,82.25,82.87,82.25,82.73,122987.0,76.5714,77.1486,76.5714,77.0183,122987.0
2023-05-22 09:35:00,82.73,83.0,82.69,82.98,50073.0,77.0183,77.2697,76.9811,77.251,50073.0
2023-05-22 09:40:00,82.97,83.16,82.65,82.7,75875.0,77.2417,77.4186,76.9438,76.9904,75875.0
2023-05-22 09:45:00,82.71,82.73,82.28,82.32,86200.0,76.9997,77.0183,76.5994,76.6366,86200.0
2023-05-22 09:50:00,82.33,82.54,82.26,82.49,68219.0,76.6459,76.8414,76.5808,76.7949,68219.0
2023-05-22 09:55:00,82.54,82.64,82.4,82.43,52858.0,76.8414,76.9345,76.7111,76.739,52858.0
2023-05-22 10:00:00,82.44,82.47,82.3,82.37,60865.0,76.7483,76.7763,76.618,76.6832,60865.0
2023-05-22 10:05:00,82.37,82.49,81.94,82.0,79826.0,76.6832,76.7949,76.2828,76.3387,79826.0
2023-05-22 10:10:00,82.03,82.38,82.03,82.34,93337.0,76.3666,76.6925,76.3666,76.6552,93337.0
2023-05-22 10:15:00,82.34,82.49,82.27,82.49,39226.0,76.6552,76.7949,76.5901,76.7949,39226.0
2023-05-22 10:20:00,82.5,82.54,82.26,82.41,46232.0,76.8042,76.8414,76.5808,76.7204,46232.0
2023-05-22 10:25:00,82.41,82.57,82.28,82.49,48727.0,76.7204,76.8694,76.5994,76.7949,48727.0
2023-05-22 10:30:00,82.5,82.55,82.34,82.46,37527.0,76.8042,76.8507,76.6552,76.7669,37527.0
2023-05-22 10:35:00,82.47,82.57,82.44,82.51,38760.0,76.7763,76.8694,76.7483,76.8135,38760.0
2023-05-22 10:40:00,82.5,82.58,82.28,82.28,37462.0,76.8042,76.8787,76.5994,76.5994,37462.0
2023-05-22 10:45:00,82.25,82.3,82.13,82.19,45503.0,76.5714,76.618,76.4597,76.5156,45503.0
2023-05-22 10:50:00,82.19,82.28,82.05,82.08,39785.0,76.5156,76.5994,76.3853,76.4132,39785.0
2023-05-22 10:55:00,82.09,82.19,81.9,82.18,68405.0,76.4225,76.5156,76.2456,76.5063,68405.0
2023-05-22 11:00:00,82.2,82.36,82.2,82.31,49163.0,76.5249,76.6739,76.5249,76.6273,49163.0
2023-05-22 11:05:00,82.32,82.46,82.31,82.41,37538.0,76.6366,76.7669,76.6273,76.7204,37538.0
2023-05-22 11:10:00,82.41,82.43,82.32,82.42,32394.0,76.7204,76.739,76.6366,76.7297,32394.0
2023-05-22 11:15:00,82.44,82.51,82.42,82.47,27282.0,76.7483,76.8135,76.7297,76.7763,27282.0
2023-05-22 11:20:00,82.48,82.6,82.47,82.56,36219.0,76.7856,76.8973,76.7763,76.86,36219.0
2023-05-22 11:25:00,82.57,82.68,82.53,82.61,61751.0,76.8694,76.9718,76.8321,76.9066,61751.0
2023-05-22 11:30:00,82.61,82.68,82.58,82.6,49897.0,76.9066,76.9718,76.8787,76.8973,49897.0
2023-05-22 11:35:00,82.6,82.71,82.6,82.71,27903.0,76.8973,76.9997,76.8973,76.9997,27903.0
2023-05-22 11:40:00,82.72,82.91,82.71,82.85,31149.0,77.009,77.1859,76.9997,77.13,31149.0
2023-05-22 11:45:00,82.82,82.85,82.78,82.8,30049.0,77.1021,77.13,77.0649,77.0835,30049.0
2023-05-22 11:50:00,82.81,82.98,82.8,82.98,21949.0,77.0928,77.251,77.0835,77.251,21949.0
2023-05-22 11:55:00,82.97,83.04,82.95,82.97,37651.0,77.2417,77.3069,77.2231,77.2417,37651.0
2023-05-22 12:00:00,82.98,83.13,82.98,83.09,24319.0,77.251,77.3907,77.251,77.3535,24319.0
2023-05-22 12:05:00,83.09,83.09,82.94,82.98,33863.0,77.3535,77.3535,77.2138,77.251,33863.0
2023-05-22 12:10:00,82.97,82.97,82.72,82.77,87938.0,77.2417,77.2417,77.009,77.0555,87938.0
2023-05-22 12:15:00,82.78,82.78,82.6,82.6,45346.0,77.0649,77.0649,76.8973,76.8973,45346.0
2023-05-22 12:20:00,82.59,82.6,82.37,82.4,67479.0,76.888,76.8973,76.6832,76.7111,67479.0
2023-05-22 12:25:00,82.39,82.45,82.3,82.31,54515.0,76.7018,76.7576,76.618,76.6273,54515.0
2023-05-22 12:30:00,82.31,82.48,82.29,82.41,33124.0,76.6273,76.7856,76.6087,76.7204,33124.0
2023-05-22 12:35:00,82.41,82.45,82.31,82.34,38024.0,76.7204,76.7576,76.6273,76.6552,38024.0
2023-05-22 12:40:00,82.34,82.36,82.27,82.31,30577.0,76.6552,76.6739,76.5901,76.6273,30577.0
2023-05-22 12:45:00,82.31,82.32,82.24,82.25,45132.0,76.6273,76.6366,76.5621,76.5714,45132.0
2023-05-22 12:50:00,82.25,82.35,82.25,82.34,36408.0,76.5714,76.6645,76.5714,76.6552,36408.0
2023-05-22 12:55:00,82.33,82.51,82.33,82.43,27519.0,76.6459,76.8135,76.6459,76.739,27519.0
2023-05-22 13:00:00,82.45,82.61,82.45,82.58,45170.0,76.7576,76.9066,76.7576,76.8787,45170.0
2023-05-22 13:05:00,82.56,82.56,82.44,82.45,31931.0,76.86,76.86,76.7483,76.7576,31931.0
2023-05-22 13:10:00,82.46,82.49,82.27,82.33,52365.0,76.7669,76.7949,76.5901,76.6459,52365.0
2023-05-22 13:15:00,82.3,82.45,82.24,82.45,25658.0,76.618,76.7576,76.5621,76.7576,25658.0
2023-05-22 13:20:00,82.45,82.46,82.41,82.43,21830.0,76.7576,76.7669,76.7204,76.739,21830.0
2023-05-22 13:25:00,82.44,82.45,82.36,82.36,24471.0,76.7483,76.7576,76.6739,76.6739,24471.0
2023-05-22 13:30:00,82.36,82.42,82.34,82.4,17356.0,76.6739,76.7297,76.6552,76.7111,17356.0
2023-05-22 13:35:00,82.41,82.46,82.39,82.42,36818.0,76.7204,76.7669,76.7018,76.7297,36818.0
2023-05-22 13:40:00,82.42,82.46,82.4,82.44,25760.0,76.7297,76.7669,76.7111,76.7483,25760.0
2023-05-22 13:45:00,82.44,82.52,82.43,82.45,24735.0,76.7483,76.8228,76.739,76.7576,24735.0
2023-05-22 13:50:00,82.44,82.48,82.41,82.44,25158.0,76.7483,76.7856,76.7204,76.7483,25158.0
2023-05-22 13:55:00,82.43,82.51,82.43,82.45,23344.0,76.739,76.8135,76.739,76.7576,23344.0
2023-05-22 14:00:00,82.45,82.53,82.44,82.48,31204.0,76.7576,76.8321,76.7483,76.7856,31204.0
2023-05-22 14:05:00,82.47,82.47,82.34,82.38,46485.0,76.7763,76.7763,76.6552,76.6925,46485.0
2023-05-22 14:10:00,82.38,82.39,82.27,82.3,46990.0,76.6925,76.7018,76.5901,76.618,46990.0
2023-05-22 14:15:00,82.29,82.36,82.26,82.34,45955.0,76.6087,76.6739,76.5808,76.6552,45955.0
2023-05-22 14:20:00,82.34,82.38,82.32,82.32,25773.0,76.6552,76.6925,76.6366,76.6366,25773.0
2023-05-22 14:25:00,82.33,82.45,82.32,82.44,31856.0,76.6459,76.7576,76.6366,76.7483,31856.0
2023-05-22 14:30:00,82.45,82.47,82.41,82.45,24831.0,76.7576,76.7763,76.7204,76.7576,24831.0
2023-05-22 14:35:00,82.44,82.46,82.41,82.44,22914.0,76.7483,76.7669,76.7204,76.7483,22914.0
2023-05-22 14:40:00,82.45,82.53,82.43,82.53,28767.0,76.7576,76.8321,76.739,76.8321,28767.0
2023-05-22 14:45:00,82.52,82.57,82.5,82.57,27510.0,76.8228,76.8694,76.8042,76.8694,27510.0
2023-05-22 14:50:00,82.58,82.68,82.58,82.62,35470.0,76.8787,76.9718,76.8787,76.9159,35470.0
2023-05-22 14:55:00,82.61,82.61,82.48,82.57,33103.0,76.9066,76.9066,76.7856,76.8694,33103.0
2023-05-22 15:00:00,82.57,82.61,82.45,82.49,57888.0,76.8694,76.9066,76.7576,76.7949,57888.0
2023-05-22 15:05:00,82.49,82.55,82.46,82.49,37165.0,76.7949,76.8507,76.7669,76.7949,37165.0
2023-05-22 15:10:00,82.49,82.53,82.46,82.49,30637.0,76.7949,76.8321,76.7669,76.7949,30637.0
2023-05-22 15:15:00,82.48,82.52,82.44,82.5,41094.0,76.7856,76.8228,76.7483,76.8042,41094.0
2023-05-22 15:20:00,82.5,82.51,82.37,82.4,34375.0,76.8042,76.8135,76.6832,76.7111,34375.0
2023-05-22 15:25:00,82.4,82.42,82.32,82.38,59116.0,76.7111,76.7297,76.6366,76.6925,59116.0
2023-05-22 15:30:00,82.38,82.44,82.34,82.37,62246.0,76.6925,76.7483,76.6552,76.6832,62246.0
2023-05-22 15:35:00,82.37,82.38,82.27,82.3,53715.0,76.6832,76.6925,76.5901,76.618,53715.0
2023-05-22 15:40:00,82.29,82.35,82.28,82.34,55990.0,76.6087,76.6645,76.5994,76.6552,55990.0
2023-05-22 15:45:00,82.34,82.42,82.33,82.36,63993.0,76.6552,76.7297,76.6459,76.6739,63993.0
2023-05-22 15:50:00,82.36,82.38,82.29,82.31,122655.0,76.6739,76.6925,76.6087,76.6273,122655.0
2023-05-22 15:55:00,82.32,82.36,82.24,82.28,260937.0,76.6366,76.6739,76.5621,76.5994,260937.0
2023-05-23 09:30:00,82.0,82.69,81.89,82.5,123048.0,76.3387,76.9811,76.2363,76.8042,123048.0
2023-05-23 09:35:00,82.52,82.55,82.31,82.5,39408.0,76.8228,76.8507,76.6273,76.8042,39408.0
2023-05-23 09:40:00,82.5,82.66,82.4,82.58,33652.0,76.8042,76.9531,76.7111,76.8787,33652.0
2023-05-23 09:45:00,82.57,82.79,82.54,82.76,51775.0,76.8694,77.0742,76.8414,77.0462,51775.0
2023-05-23 09:50:00,82.76,82.85,82.59,82.85,74286.0,77.0462,77.13,76.888,77.13,74286.0
2023-05-23 09:55:00,82.86,82.91,82.76,82.82,56653.0,77.1393,77.1859,77.0462,77.1021,56653.0
2023-05-23 10:00:00,82.83,82.93,82.81,82.92,48249.0,77.1114,77.2045,77.0928,77.1952,48249.0
2023-05-23 10:05:00,82.91,83.16,82.87,83.16,100223.0,77.1859,77.4186,77.1486,77.4186,100223.0
2023-05-23 10:10:00,83.16,83.19,83.06,83.1,65582.0,77.4186,77.4465,77.3255,77.3628,65582.0
2023-05-23 10:15:00,83.11,83.11,82.89,82.97,44407.0,77.3721,77.3721,77.1673,77.2417,44407.0
2023-05-23 10:20:00,82.97,82.97,82.85,82.92,30939.0,77.2417,77.2417,77.13,77.1952,30939.0
2023-05-23 10:25:00,82.93,83.15,82.93,83.13,44743.0,77.2045,77.4093,77.2045,77.3907,44743.0
2023-05-23 10:30:00,83.13,83.17,83.06,83.1,36832.0,77.3907,77.4279,77.3255,77.3628,36832.0
2023-05-23 10:35:00,83.1,83.24,83.1,83.24,43689.0,77.3628,77.4931,77.3628,77.4931,43689.0
2023-05-23 10:40:00,83.25,83.27,83.1,83.1,46071.0,77.5024,77.521,77.3628,77.3628,46071.0
2023-05-23 10:45:00,83.09,83.2,83.02,83.17,34594.0,77.3535,77.4559,77.2883,77.4279,34594.0
2023-05-23 10:50:00,83.16,83.16,82.98,83.07,29141.0,77.4186,77.4186,77.251,77.3348,29141.0
2023-05-23 10:55:00,83.06,83.26,83.05,83.22,41131.0,77.3255,77.5117,77.3162,77.4745,41131.0
2023-05-23 11:00:00,83.22,83.39,83.19,83.38,51304.0,77.4745,77.6327,77.4465,77.6234,51304.0
2023-05-23 11:05:00,83.39,83.46,83.35,83.44,44259.0,77.6327,77.6979,77.5955,77.6793,44259.0
2023-05-23 11:10:00,83.44,83.45,83.37,83.37,25169.0,77.6793,77.6886,77.6141,77.6141,25169.0
2023-05-23 11:15:00,83.36,83.38,83.28,83.31,25132.0,77.6048,77.6234,77.5303,77.5583,25132.0
2023-05-23 11:20:00,83.3,83.42,83.27,83.41,33286.0,77.549,77.6607,77.521,77.6514,33286.0
2023-05-23 11:25:00,83.42,83.49,83.37,83.46,30048.0,77.6607,77.7258,77.6141,77.6979,30048.0
2023-05-23 11:30:00,83.47,83.55,83.44,83.52,36285.0,77.7072,77.7817,77.6793,77.7538,36285.0
2023-05-23 11:35:00,83.51,83.53,83.44,83.51,61895.0,77.7445,77.7631,77.6793,77.7445,61895.0
2023-05-23 11:40:00,83.53,83.57,83.38,83.39,36057.0,77.7631,77.8003,77.6234,77.6327,36057.0
2023-05-23 11:45:00,83.4,83.44,83.33,83.42,35906.0,77.642,77.6793,77.5769,77.6607,35906.0
2023-05-23 11:50:00,83.41,83.54,83.4,83.5,24716.0,77.6514,77.7724,77.642,77.7351,24716.0
2023-05-23 11:55:00,83.51,83.53,83.43,83.47,24723.0,77.7445,77.7631,77.67,77.7072,24723.0
2023-05-23 12:00:00,83.48,83.5,83.38,83.42,22702.0,77.7165,77.7351,77.6234,77.6607,22702.0
2023-05-23 12:05:00,83.42,83.46,83.37,83.38,20792.0,77.6607,77.6979,77.6141,77.6234,20792.0
2023-05-23 12:10:00,83.37,83.38,83.28,83.34,29355.0,77.6141,77.6234,77.5303,77.5862,29355.0
2023-05-23 12:15:00,83.32,83.34,83.25,83.27,37243.0,77.5676,77.5862,77.5024,77.521,37243.0
2023-05-23 12:20:00,83.28,83.4,83.26,83.4,22940.0,77.5303,77.642,77.5117,77.642,22940.0
2023-05-23 12:25:00,83.41,83.43,83.34,83.35,18833.0,77.6514,77.67,77.5862,77.5955,18833.0
2023-05-23 12:30:00,83.34,83.39,83.28,83.3,17867.0,77.5862,77.6327,77.5303,77.549,17867.0
2023-05-23 12:35:00,83.3,83.31,83.11,83.22,34630.0,77.549,77.5583,77.3721,77.4745,34630.0
2023-05-23 12:40:00,83.22,83.25,83.14,83.17,33331.0,77.4745,77.5024,77.4,77.4279,33331.0
2023-05-23 12:45:00,83.16,83.22,83.08,83.16,33964.0,77.4186,77.4745,77.3441,77.4186,33964.0
2023-05-23 12:50:00,83.15,83.29,83.13,83.29,41667.0,77.4093,77.5396,77.3907,77.5396,41667.0
2023-05-23 12:55:00,83.29,83.39,83.26,83.32,38595.0,77.5396,77.6327,77.5117,77.5676,38595.0
2023-05-23 13:00:00,83.34,83.38,83.3,83.31,38478.0,77.5862,77.6234,77.549,77.5583,38478.0
2023-05-23 13:05:00,83.3,83.43,83.26,83.41,25460.0,77.549,77.67,77.5117,77.6514,25460.0
2023-05-23 13:10:00,83.41,83.47,83.4,83.44,28929.0,77.6514,77.7072,77.642,77.6793,28929.0
2023-05-23 13:15:00,83.45,83.49,83.42,83.47,30638.0,77.6886,77.7258,77.6607,77.7072,30638.0
2023-05-23 13:20:00,83.47,83.49,83.44,83.45,31450.0,77.7072,77.7258,77.6793,77.6886,31450.0
2023-05-23 13:25:00,83.45,83.47,83.21,83.23,54488.0,77.6886,77.7072,77.4652,77.4838,54488.0
2023-05-23 13:30:00,83.21,83.21,83.02,83.08,69306.0,77.4652,77.4652,77.2883,77.3441,69306.0
2023-05-23 13:35:00,83.08,83.21,83.08,83.2,19797.0,77.3441,77.4652,77.3441,77.4559,19797.0
2023-05-23 13:40:00,83.21,83.29,83.19,83.25,30600.0,77.4652,77.5396,77.4465,77.5024,30600.0
2023-05-23 13:45:00,83.26,83.29,83.16,83.16,31012.0,77.5117,77.5396,77.4186,77.4186,31012.0
2023-05-23 13:50:00,83.17,83.21,83.12,83.2,27358.0,77.4279,77.4652,77.3814,77.4559,27358.0
2023-05-23 13:55:00,83.19,83.22,83.15,83.2,20583.0,77.4465,77.4745,77.4093,77.4559,20583.0
2023-05-23 14:00:00,83.19,83.33,83.19,83.3,42597.0,77.4465,77.5769,77.4465,77.549,42597.0
2023-05-23 14:05:00,83.29,83.38,83.25,83.27,29011.0,77.5396,77.6234,77.5024,77.521,29011.0
2023-05-23 14:10:00,83.27,83.28,83.11,83.13,24792.0,77.521,77.5303,77.3721,77.3907,24792.0
2023-05-23 14:15:00,83.11,83.21,83.04,83.08,35763.0,77.3721,77.4652,77.3069,77.3441,35763.0
2023-05-23 14:20:00,83.06,83.08,82.87,82.89,49492.0,77.3255,77.3441,77.1486,77.1673,49492.0
2023-05-23 14:25:00,82.87,82.95,82.79,82.86,74394.0,77.1486,77.2231,77.0742,77.1393,74394.0
2023-05-23 14:30:00,82.86,83.0,82.82,82.95,57922.0,77.1393,77.2697,77.1021,77.2231,57922.0
2023-05-23 14:35:00,82.95,82.97,82.75,82.79,56054.0,77.2231,77.2417,77.0369,77.0742,56054.0
2023-05-23 14:40:00,82.78,82.8,82.68,82.79,46066.0,77.0649,77.0835,76.9718,77.0742,46066.0
2023-05-23 14:45:00,82.8,82.9,82.74,82.78,36707.0,77.0835,77.1766,77.0276,77.0649,36707.0
2023-05-23 14:50:00,82.77,82.89,82.76,82.87,29286.0,77.0555,77.1673,77.0462,77.1486,29286.0
2023-05-23 14:55:00,82.87,82.87,82.78,82.8,29855.0,77.1486,77.1486,77.0649,77.0835,29855.0
2023-05-23 15:00:00,82.79,82.81,82.6,82.67,44523.0,77.0742,77.0928,76.8973,76.9624,44523.0
2023-05-23 15:05:00,82.67,82.74,82.58,82.67,36643.0,76.9624,77.0276,76.8787,76.9624,36643.0
2023-05-23 15:10:00,82.69,82.76,82.64,82.7,51760.0,76.9811,77.0462,76.9345,76.9904,51760.0
2023-05-23 15:15:00,82.72,82.72,82.51,82.53,49380.0,77.009,77.009,76.8135,76.8321,49380.0
2023-05-23 15:20:00,82.51,82.68,82.51,82.64,46557.0,76.8135,76.9718,76.8135,76.9345,46557.0
2023-05-23 15:25:00,82.65,82.68,82.6,82.66,38160.0,76.9438,76.9718,76.8973,76.9531,38160.0
2023-05-23 15:30:00,82.65,82.69,82.62,82.67,62387.0,76.9438,76.9811,76.9159,76.9624,62387.0
2023-05-23 15:35:00,82.67,82.72,82.63,82.71,67085.0,76.9624,77.009,76.9252,76.9997,67085.0
2023-05-23 15:40:00,82.72,82.73,82.63,82.7,93303.0,77.009,77.0183,76.9252,76.9904,93303.0
2023-05-23 15:45:00,82.7,82.73,82.61,82.64,83217.0,76.9904,77.0183,76.9066,76.9345,83217.0
2023-05-23 15:50:00,82.64,82.72,82.58,82.61,129849.0,76.9345,77.009,76.8787,76.9066,129849.0
2023-05-23 15:55:00,82.62,82.69,82.54,82.64,311044.0,76.9159,76.9811,76.8414,76.9345,311044.0
2023-05-24 09:30:00,82.01,82.23,81.95,82.19,102654.0,76.348,76.5528,76.2922,76.5156,102654.0
2023-05-24 09:35:00,82.2,82.22,81.86,81.91,75491.0,76.5249,76.5435,76.2084,76.2549,75491.0
2023-05-24 09:40:00,81.9,81.94,81.41,81.43,98257.0,76.2456,76.2828,75.7894,75.8081,98257.0
2023-05-24 09:45:00,81.42,81.47,81.24,81.41,43949.0,75.7987,75.8453,75.6312,75.7894,43949.0
2023-05-24 09:50:00,81.42,81.45,81.06,81.09,53702.0,75.7987,75.8267,75.4636,75.4915,53702.0
2023-05-24 09:55:00,81.09,81.26,81.05,81.15,43472.0,75.4915,75.6498,75.4543,75.5474,43472.0
2023-05-24 10:00:00,81.12,81.37,81.09,81.12,55033.0,75.5195,75.7522,75.4915,75.5195,55033.0
2023-05-24 10:05:00,81.1,81.13,81.01,81.03,38821.0,75.5008,75.5288,75.4171,75.4357,38821.0
2023-05-24 10:10:00,81.05,81.26,81.04,81.25,31611.0,75.4543,75.6498,75.445,75.6405,31611.0
2023-05-24 10:15:00,81.27,81.28,81.07,81.09,40821.0,75.6591,75.6684,75.4729,75.4915,40821.0
2023-05-24 10:20:00,81.09,81.13,80.74,80.8,61994.0,75.4915,75.5288,75.1657,75.2216,61994.0
2023-05-24 10:25:00,80.8,81.06,80.77,81.01,48200.0,75.2216,75.4636,75.1936,75.4171,48200.0
2023-05-24 10:30:00,81.05,81.15,81.0,81.13,59593.0,75.4543,75.5474,75.4077,75.5288,59593.0
2023-05-24 10:35:00,81.13,81.15,81.01,81.06,40511.0,75.5288,75.5474,75.4171,75.4636,40511.0
2023-05-24 10:40:00,81.04,81.14,80.95,81.09,38185.0,75.445,75.5381,75.3612,75.4915,38185.0
2023-05-24 10:45:00,81.09,81.11,81.03,81.11,67876.0,75.4915,75.5102,75.4357,75.5102,67876.0
2023-05-24 10:50:00,81.11,81.12,80.96,80.97,45255.0,75.5102,75.5195,75.3705,75.3798,45255.0
2023-05-24 10:55:00,80.98,81.07,80.89,80.92,157340.0,75.3891,75.4729,75.3053,75.3333,157340.0
2023-05-24 11:00:00,80.93,80.97,80.87,80.96,32641.0,75.3426,75.3798,75.2867,75.3705,32641.0
2023-05-24 11:05:00,80.96,80.96,80.79,80.88,55095.0,75.3705,75.3705,75.2122,75.296,55095.0
2023-05-24 11:10:00,80.89,81.02,80.84,80.94,74006.0,75.3053,75.4264,75.2588,75.3519,74006.0
2023-05-24 11:15:00,80.93,81.05,80.9,80.99,53817.0,75.3426,75.4543,75.3146,75.3984,53817.0
2023-05-24 11:20:00,80.98,81.47,80.98,81.45,205940.0,75.3891,75.8453,75.3891,75.8267,205940.0
2023-05-24 11:25:00,81.44,81.56,81.26,81.34,106169.0,75.8174,75.9291,75.6498,75.7243,106169.0
2023-05-24 11:30:00,81.35,81.38,81.22,81.26,42867.0,75.7336,75.7615,75.6126,75.6498,42867.0
2023-05-24 11:35:00,81.25,81.33,81.18,81.28,26874.0,75.6405,75.715,75.5753,75.6684,26874.0
2023-05-24 11:40:00,81.29,81.39,81.17,81.24,44582.0,75.6777,75.7708,75.566,75.6312,44582.0
2023-05-24 11:45:00,81.21,81.31,81.18,81.2,22546.0,75.6032,75.6963,75.5753,75.5939,22546.0
2023-05-24 11:50:00,81.21,81.24,81.14,81.15,21887.0,75.6032,75.6312,75.5381,75.5474,21887.0
2023-05-24 11:55:00,81.16,81.17,81.1,81.14,20771.0,75.5567,75.566,75.5008,75.5381,20771.0
2023-05-24 12:00:00,81.16,81.22,81.16,81.21,24319.0,75.5567,75.6126,75.5567,75.6032,24319.0
2023-05-24 12:05:00,81.23,81.24,81.11,81.19,27836.0,75.6219,75.6312,75.5102,75.5846,27836.0
2023-05-24 12:10:00,81.19,81.2,80.99,81.13,98069.0,75.5846,75.5939,75.3984,75.5288,98069.0
2023-05-24 12:15:00,81.13,81.13,81.01,81.02,25135.0,75.5288,75.5288,75.4171,75.4264,25135.0
2023-05-24 12:20:00,81.02,81.04,80.91,80.96,32052.0,75.4264,75.445,75.324,75.3705,32052.0
2023-05-24 12:25:00,80.97,81.0,80.91,80.92,15770.0,75.3798,75.4077,75.324,75.3333,15770.0
2023-05-24 12:30:00,80.93,81.06,80.91,81.02,26065.0,75.3426,75.4636,75.324,75.4264,26065.0
2023-05-24 12:35:00,81.03,81.22,81.03,81.2,22388.0,75.4357,75.6126,75.4357,75.5939,22388.0
2023-05-24 12:40:00,81.22,81.3,81.18,81.22,19998.0,75.6126,75.687,75.5753,75.6126,19998.0
2023-05-24 12:45:00,81.22,81.33,81.22,81.23,23443.0,75.6126,75.715,75.6126,75.6219,23443.0
2023-05-24 12:50:00,81.23,81.32,81.22,81.32,20125.0,75.6219,75.7057,75.6126,75.7057,20125.0
2023-05-24 12:55:00,81.33,81.36,81.23,81.26,19973.0,75.715,75.7429,75.6219,75.6498,19973.0
2023-05-24 13:00:00,81.25,81.25,81.08,81.17,37539.0,75.6405,75.6405,75.4822,75.566,37539.0
2023-05-24 13:05:00,81.17,81.25,81.13,81.2,21117.0,75.566,75.6405,75.5288,75.5939,21117.0
2023-05-24 13:10:00,81.2,81.21,81.1,81.1,15279.0,75.5939,75.6032,75.5008,75.5008,15279.0
2023-05-24 13:15:00,81.1,81.25,81.07,81.22,28716.0,75.5008,75.6405,75.4729,75.6126,28716.0
2023-05-24 13:20:00,81.21,81.36,81.19,81.22,39408.0,75.6032,75.7429,75.5846,75.6126,39408.0
2023-05-24 13:25:00,81.23,81.23,81.14,81.2,17890.0,75.6219,75.6219,75.5381,75.5939,17890.0
2023-05-24 13:30:00,81.2,81.3,81.19,81.29,22156.0,75.5939,75.687,75.5846,75.6777,22156.0
2023-05-24 13:35:00,81.3,81.36,81.26,81.32,21390.0,75.687,75.7429,75.6498,75.7057,21390.0
2023-05-24 13:40:00,81.32,81.44,81.32,81.4,31448.0,75.7057,75.8174,75.7057,75.7801,31448.0
2023-05-24 13:45:00,81.4,81.47,81.25,81.29,33854.0,75.7801,75.8453,75.6405,75.6777,33854.0
2023-05-24 13:50:00,81.3,81.4,81.28,81.34,19431.0,75.687,75.7801,75.6684,75.7243,19431.0
2023-05-24 13:55:00,81.34,81.38,81.29,81.31,18498.0,75.7243,75.7615,75.6777,75.6963,18498.0
2023-05-24 14:00:00,81.35,81.43,81.15,81.22,36849.0,75.7336,75.8081,75.5474,75.6126,36849.0
2023-05-24 14:05:00,81.24,81.28,81.21,81.21,16858.0,75.6312,75.6684,75.6032,75.6032,16858.0
2023-05-24 14:10:00,81.22,81.28,81.13,81.18,26213.0,75.6126,75.6684,75.5288,75.5753,26213.0
2023-05-24 14:15:00,81.18,81.22,81.11,81.17,32408.0,75.5753,75.6126,75.5102,75.566,32408.0
2023-05-24 14:20:00,81.17,81.19,81.09,81.18,17525.0,75.566,75.5846,75.4915,75.5753,17525.0
2023-05-24 14:25:00,81.16,81.16,81.08,81.12,22078.0,75.5567,75.5567,75.4822,75.5195,22078.0
2023-05-24 14:30:00,81.1,81.18,81.07,81.16,20114.0,75.5008,75.5753,75.4729,75.5567,20114.0
2023-05-24 14:35:00,81.17,81.23,81.14,81.18,16366.0,75.566,75.6219,75.5381,75.5753,16366.0
2023-05-24 14:40:00,81.19,81.26,81.15,81.16,31681.0,75.5846,75.6498,75.5474,75.5567,31681.0
2023-05-24 14:45:00,81.17,81.24,81.11,81.11,24286.0,75.566,75.6312,75.5102,75.5102,24286.0
2023-05-24 14:50:00,81.11,81.13,80.99,81.0,33066.0,75.5102,75.5288,75.3984,75.4077,33066.0
2023-05-24 14:55:00,81.0,81.0,80.92,81.0,33767.0,75.4077,75.4077,75.3333,75.4077,33767.0
2023-05-24 15:00:00,81.0,81.03,80.96,80.97,22255.0,75.4077,75.4357,75.3705,75.3798,22255.0
2023-05-24 15:05:00,80.98,81.1,80.97,81.06,25268.0,75.3891,75.5008,75.3798,75.4636,25268.0
2023-05-24 15:10:00,81.05,81.09,81.02,81.08,33587.0,75.4543,75.4915,75.4264,75.4822,33587.0
2023-05-24 15:15:00,81.08,81.31,81.08,81.27,58752.0,75.4822,75.6963,75.4822,75.6591,58752.0
2023-05-24 15:20:00,81.28,81.4,81.23,81.31,57885.0,75.6684,75.7801,75.6219,75.6963,57885.0
2023-05-24 15:25:00,81.31,81.37,81.27,81.31,43682.0,75.6963,75.7522,75.6591,75.6963,43682.0
2023-05-24 15:30:00,81.31,81.52,81.3,81.36,75441.0,75.6963,75.8918,75.687,75.7429,75441.0
2023-05-24 15:35:00,81.33,81.35,81.15,81.23,58181.0,75.715,75.7336,75.5474,75.6219,58181.0
2023-05-24 15:40:00,81.24,81.29,81.19,81.2,66544.0,75.6312,75.6777,75.5846,75.5939,66544.0
2023-05-24 15:45:00,81.2,81.27,81.15,81.19,87651.0,75.5939,75.6591,75.5474,75.5846,87651.0
2023-05-24 15:50:00,81.19,81.19,81.01,81.11,120293.0,75.5846,75.5846,75.4171,75.5102,120293.0
2023-05-24 15:55:00,81.11,81.23,81.05,81.21,364904.0,75.5102,75.6219,75.4543,75.6032,364904.0
2023-05-25 09:30:00,81.21,81.67,80.98,81.52,139373.0,75.6032,76.0315,75.3891,75.8918,139373.0
2023-05-25 09:35:00,81.5,81.64,81.42,81.46,67526.0,75.8732,76.0036,75.7987,75.836,67526.0
2023-05-25 09:40:00,81.46,81.48,81.25,81.45,43406.0,75.836,75.8546,75.6405,75.8267,43406.0
2023-05-25 09:45:00,81.48,81.84,81.48,81.62,96232.0,75.8546,76.1898,75.8546,75.9849,96232.0
2023-05-25 09:50:00,81.59,82.02,81.57,81.99,71176.0,75.957,76.3573,75.9384,76.3294,71176.0
2023-05-25 09:55:00,82.02,82.27,81.95,82.2,58159.0,76.3573,76.5901,76.2922,76.5249,58159.0
2023-05-25 10:00:00,82.19,82.43,82.12,82.17,46382.0,76.5156,76.739,76.4504,76.497,46382.0
2023-05-25 10:05:00,82.17,82.23,81.94,82.01,52723.0,76.497,76.5528,76.2828,76.348,52723.0
2023-05-25 10:10:00,81.99,82.05,81.79,81.96,57145.0,76.3294,76.3853,76.1432,76.3015,57145.0
2023-05-25 10:15:00,81.97,82.16,81.96,82.01,45022.0,76.3108,76.4877,76.3015,76.348,45022.0
2023-05-25 10:20:00,81.99,82.09,81.94,82.07,36474.0,76.3294,76.4225,76.2828,76.4039,36474.0
2023-05-25 10:25:00,82.07,82.38,82.07,82.31,42891.0,76.4039,76.6925,76.4039,76.6273,42891.0
2023-05-25 10:30:00,82.33,82.45,82.24,82.35,38862.0,76.6459,76.7576,76.5621,76.6645,38862.0
2023-05-25 10:35:00,82.35,82.48,82.32,82.44,40334.0,76.6645,76.7856,76.6366,76.7483,40334.0
2023-05-25 10:40:00,82.45,82.56,82.37,82.56,55826.0,76.7576,76.86,76.6832,76.86,55826.0
2023-05-25 10:45:00,82.56,82.66,82.46,82.53,62052.0,76.86,76.9531,76.7669,76.8321,62052.0
2023-05-25 10:50:00,82.54,82.73,82.49,82.71,119368.0,76.8414,77.0183,76.7949,76.9997,119368.0
2023-05-25 10:55:00,82.71,82.9,82.7,82.88,57122.0,76.9997,77.1766,76.9904,77.158,57122.0
2023-05-25 11:00:00,82.88,82.9,82.78,82.83,51183.0,77.158,77.1766,77.0649,77.1114,51183.0
2023-05-25 11:05:00,82.82,82.93,82.73,82.75,212920.0,77.1021,77.2045,77.0183,77.0369,212920.0
2023-05-25 11:10:00,82.74,82.75,82.57,82.59,50043.0,77.0276,77.0369,76.8694,76.888,50043.0
2023-05-25 11:15:00,82.59,82.65,82.28,82.34,187879.0,76.888,76.9438,76.5994,76.6552,187879.0
2023-05-25 11:20:00,82.34,82.36,82.19,82.2,34084.0,76.6552,76.6739,76.5156,76.5249,34084.0
2023-05-25 11:25:00,82.2,82.25,82.14,82.18,43301.0,76.5249,76.5714,76.469,76.5063,43301.0
2023-05-25 11:30:00,82.19,82.24,82.05,82.05,40942.0,76.5156,76.5621,76.3853,76.3853,40942.0
2023-05-25 11:35:00,82.06,82.07,81.94,82.0,48526.0,76.3946,76.4039,76.2828,76.3387,48526.0
2023-05-25 11:40:00,82.0,82.08,81.92,82.01,32750.0,76.3387,76.4132,76.2642,76.348,32750.0
2023-05-25 11:45:00,82.0,82.16,82.0,82.16,35568.0,76.3387,76.4877,76.3387,76.4877,35568.0
2023-05-25 11:50:00,82.17,82.31,82.12,82.22,46713.0,76.497,76.6273,76.4504,76.5435,46713.0
2023-05-25 11:55:00,82.22,82.36,82.2,82.3,31496.0,76.5435,76.6739,76.5249,76.618,31496.0
2023-05-25 12:00:00,82.3,82.32,82.11,82.2,42005.0,76.618,76.6366,76.4411,76.5249,42005.0
2023-05-25 12:05:00,82.21,82.24,82.13,82.22,32633.0,76.5342,76.5621,76.4597,76.5435,32633.0
2023-05-25 12:10:00,82.23,82.34,82.23,82.29,20993.0,76.5528,76.6552,76.5528,76.6087,20993.0
2023-05-25 12:15:00,82.31,82.32,82.22,82.26,29363.0,76.6273,76.6366,76.5435,76.5808,29363.0
2023-05-25 12:20:00,82.26,82.35,82.23,82.24,35490.0,76.5808,76.6645,76.5528,76.5621,35490.0
2023-05-25 12:25:00,82.23,82.25,82.16,82.21,36075.0,76.5528,76.5714,76.4877,76.5342,36075.0
2023-05-25 12:30:00,82.22,82.25,82.14,82.16,26059.0,76.5435,76.5714,76.469,76.4877,26059.0
2023-05-25 12:35:00,82.16,82.33,82.16,82.33,18239.0,76.4877,76.6459,76.4877,76.6459,18239.0
2023-05-25 12:40:00,82.34,82.37,82.24,82.26,32345.0,76.6552,76.6832,76.5621,76.5808,32345.0
2023-05-25 12:45:00,82.26,82.35,82.25,82.31,20014.0,76.5808,76.6645,76.5714,76.6273,20014.0
2023-05-25 12:50:00,82.31,82.37,82.29,82.32,33540.0,76.6273,76.6832,76.6087,76.6366,33540.0
2023-05-25 12:55:00,82.31,82.36,82.16,82.17,42876.0,76.6273,76.6739,76.4877,76.497,42876.0
2023-05-25 13:00:00,82.17,82.2,82.08,82.15,36171.0,76.497,76.5249,76.4132,76.4783,36171.0
2023-05-25 13:05:00,82.15,82.24,82.12,82.18,58633.0,76.4783,76.5621,76.4504,76.5063,58633.0
2023-05-25 13:10:00,82.19,82.26,82.19,82.21,55048.0,76.5156,76.5808,76.5156,76.5342,55048.0
2023-05-25 13:15:00,82.21,82.39,82.21,82.36,52397.0,76.5342,76.7018,76.5342,76.6739,52397.0
2023-05-25 13:20:00,82.37,82.41,82.32,82.33,51769.0,76.6832,76.7204,76.6366,76.6459,51769.0
2023-05-25 13:25:00,82.33,82.48,82.32,82.4,37291.0,76.6459,76.7856,76.6366,76.7111,37291.0
2023-05-25 13:30:00,82.4,82.43,82.32,82.36,43885.0,76.7111,76.739,76.6366,76.6739,43885.0
2023-05-25 13:35:00,82.36,82.36,82.24,82.29,36330.0,76.6739,76.6739,76.5621,76.6087,36330.0
2023-05-25 13:40:00,82.3,82.4,82.27,82.37,38489.0,76.618,76.7111,76.5901,76.6832,38489.0
2023-05-25 13:45:00,82.37,82.43,82.35,82.42,27958.0,76.6832,76.739,76.6645,76.7297,27958.0
2023-05-25 13:50:00,82.42,82.42,82.25,82.25,25261.0,76.7297,76.7297,76.5714,76.5714,25261.0
2023-05-25 13:55:00,82.25,82.4,82.23,82.37,40185.0,76.5714,76.7111,76.5528,76.6832,40185.0
2023-05-25 14:00:00,82.38,82.72,82.38,82.51,71476.0,76.6925,77.009,76.6925,76.8135,71476.0
2023-05-25 14:05:00,82.51,82.53,82.4,82.4,37424.0,76.8135,76.8321,76.7111,76.7111,37424.0
2023-05-25 14:10:00,82.41,82.44,82.39,82.43,34192.0,76.7204,76.7483,76.7018,76.739,34192.0
2023-05-25 14:15:00,82.43,82.56,82.43,82.48,33160.0,76.739,76.86,76.739,76.7856,33160.0
2023-05-25 14:20:00,82.48,82.5,82.39,82.42,39532.0,76.7856,76.8042,76.7018,76.7297,39532.0
2023-05-25 14:25:00,82.42,82.53,82.4,82.43,43144.0,76.7297,76.8321,76.7111,76.739,43144.0
2023-05-25 14:30:00,82.42,82.43,82.26,82.34,39128.0,76.7297,76.739,76.5808,76.6552,39128.0
2023-05-25 14:35:00,82.35,82.36,82.25,82.29,34700.0,76.6645,76.6739,76.5714,76.6087,34700.0
2023-05-25 14:40:00,82.29,82.45,82.28,82.42,49213.0,76.6087,76.7576,76.5994,76.7297,49213.0
2023-05-25 14:45:00,82.42,82.44,82.32,82.33,37531.0,76.7297,76.7483,76.6366,76.6459,37531.0
2023-05-25 14:50:00,82.34,82.47,82.34,82.45,35011.0,76.6552,76.7763,76.6552,76.7576,35011.0
2023-05-25 14:55:00,82.45,82.45,82.28,82.39,36373.0,76.7576,76.7576,76.5994,76.7018,36373.0
2023-05-25 15:00:00,82.4,82.53,82.4,82.52,31986.0,76.7111,76.8321,76.7111,76.8228,31986.0
2023-05-25 15:05:00,82.53,82.68,82.51,82.68,31429.0,76.8321,76.9718,76.8135,76.9718,31429.0
2023-05-25 15:10:00,82.67,82.79,82.67,82.72,45123.0,76.9624,77.0742,76.9624,77.009,45123.0
2023-05-25 15:15:00,82.73,82.79,82.65,82.76,43950.0,77.0183,77.0742,76.9438,77.0462,43950.0
2023-05-25 15:20:00,82.76,82.85,82.73,82.78,57452.0,77.0462,77.13,77.0183,77.0649,57452.0
2023-05-25 15:25:00,82.77,82.99,82.75,82.97,92241.0,77.0555,77.2604,77.0369,77.2417,92241.0
2023-05-25 15:30:00,82.97,83.13,82.94,83.04,79415.0,77.2417,77.3907,77.2138,77.3069,79415.0
2023-05-25 15:35:00,83.05,83.05,82.94,83.02,78242.0,77.3162,77.3162,77.2138,77.2883,78242.0
2023-05-25 15:40:00,83.01,83.09,82.98,83.04,100586.0,77.279,77.3535,77.251,77.3069,100586.0
2023-05-25 15:45:00,83.03,83.12,82.98,83.04,103289.0,77.2976,77.3814,77.251,77.3069,103289.0
2023-05-25 15:50:00,83.04,83.04,82.88,82.91,163166.0,77.3069,77.3069,77.158,77.1859,163166.0
2023-05-25 15:55:00,82.9,83.09,82.89,82.99,346314.0,77.1766,77.3535,77.1673,77.2604,346314.0
2023-05-26 09:30:00,82.97,83.2,82.83,83.2,72848.0,77.2417,77.4559,77.1114,77.4559,72848.0
2023-05-26 09:35:00,83.2,83.31,83.06,83.25,47221.0,77.4559,77.5583,77.3255,77.5024,47221.0
2023-05-26 09:40:00,83.26,83.49,83.25,83.46,83883.0,77.5117,77.7258,77.5024,77.6979,83883.0
2023-05-26 09:45:00,83.5,83.71,83.5,83.59,72114.0,77.7351,77.9306,77.7351,77.8189,72114.0
2023-05-26 09:50:00,83.63,83.78,83.53,83.69,75785.0,77.8562,77.9958,77.7631,77.912,75785.0
2023-05-26 09:55:00,83.69,83.83,83.61,83.75,62609.0,77.912,78.0424,77.8376,77.9679,62609.0
2023-05-26 10:00:00,83.76,83.9,83.61,83.74,64604.0,77.9772,78.1075,77.8376,77.9586,64604.0
2023-05-26 10:05:00,83.75,84.01,83.74,83.99,68819.0,77.9679,78.2099,77.9586,78.1913,68819.0
2023-05-26 10:10:00,84.0,84.04,83.89,84.03,41817.0,78.2006,78.2379,78.0982,78.2286,41817.0
2023-05-26 10:15:00,84.04,84.19,84.04,84.16,57125.0,78.2379,78.3775,78.2379,78.3496,57125.0
2023-05-26 10:20:00,84.16,84.29,84.15,84.29,45241.0,78.3496,78.4706,78.3403,78.4706,45241.0
2023-05-26 10:25:00,84.3,84.41,84.3,84.38,52574.0,78.4799,78.5823,78.4799,78.5544,52574.0
2023-05-26 10:30:00,84.39,84.49,84.31,84.48,52176.0,78.5637,78.6568,78.4892,78.6475,52176.0
2023-05-26 10:35:00,84.48,84.55,84.42,84.48,123510.0,78.6475,78.7127,78.5916,78.6475,123510.0
2023-05-26 10:40:00,84.47,84.52,84.33,84.37,55114.0,78.6382,78.6847,78.5078,78.5451,55114.0
2023-05-26 10:45:00,84.39,84.56,84.33,84.5,52600.0,78.5637,78.722,78.5078,78.6661,52600.0
2023-05-26 10:50:00,84.49,84.57,84.39,84.53,62498.0,78.6568,78.7313,78.5637,78.694,62498.0
2023-05-26 10:55:00,84.52,84.59,84.45,84.45,49205.0,78.6847,78.7499,78.6196,78.6196,49205.0
2023-05-26 11:00:00,84.45,84.64,84.45,84.55,63121.0,78.6196,78.7964,78.6196,78.7127,63121.0
2023-05-26 11:05:00,84.56,84.61,84.52,84.56,49451.0,78.722,78.7685,78.6847,78.722,49451.0
2023-05-26 11:10:00,84.54,84.54,84.36,84.45,50373.0,78.7033,78.7033,78.5358,78.6196,50373.0
2023-05-26 11:15:00,84.44,84.51,84.37,84.4,36676.0,78.6102,78.6754,78.5451,78.573,36676.0
2023-05-26 11:20:00,84.42,84.46,84.24,84.27,47631.0,78.5916,78.6289,78.4241,78.452,47631.0
2023-05-26 11:25:00,84.27,84.27,84.08,84.12,49182.0,78.452,78.452,78.2751,78.3123,49182.0
2023-05-26 11:30:00,84.12,84.31,84.09,84.29,65081.0,78.3123,78.4892,78.2844,78.4706,65081.0
2023-05-26 11:35:00,84.31,84.37,84.24,84.29,28062.0,78.4892,78.5451,78.4241,78.4706,28062.0
2023-05-26 11:40:00,84.3,84.41,84.23,84.28,38122.0,78.4799,78.5823,78.4147,78.4613,38122.0
2023-05-26 11:45:00,84.29,84.31,84.18,84.3,32078.0,78.4706,78.4892,78.3682,78.4799,32078.0
2023-05-26 11:50:00,84.29,84.35,84.27,84.31,24240.0,78.4706,78.5265,78.452,78.4892,24240.0
2023-05-26 11:55:00,84.32,84.4,84.3,84.34,27556.0,78.4985,78.573,78.4799,78.5172,27556.0
2023-05-26 12:00:00,84.34,84.42,84.34,84.4,28341.0,78.5172,78.5916,78.5172,78.573,28341.0
2023-05-26 12:05:00,84.42,84.52,84.38,84.49,36144.0,78.5916,78.6847,78.5544,78.6568,36144.0
2023-05-26 12:10:00,84.5,84.54,84.37,84.37,41987.0,78.6661,78.7033,78.5451,78.5451,41987.0
2023-05-26 12:15:00,84.38,84.41,84.23,84.27,27772.0,78.5544,78.5823,78.4147,78.452,27772.0
2023-05-26 12:20:00,84.26,84.4,84.26,84.37,23443.0,78.4427,78.573,78.4427,78.5451,23443.0
2023-05-26 12:25:00,84.37,84.45,84.36,84.42,43784.0,78.5451,78.6196,78.5358,78.5916,43784.0
2023-05-26 12:30:00,84.42,84.46,84.37,84.38,50341.0,78.5916,78.6289,78.5451,78.5544,50341.0
2023-05-26 12:35:00,84.34,84.41,84.3,84.36,26110.0,78.5172,78.5823,78.4799,78.5358,26110.0
2023-05-26 12:40:00,84.36,84.38,84.26,84.29,29426.0,78.5358,78.5544,78.4427,78.4706,29426.0
2023-05-26 12:45:00,84.3,84.34,84.26,84.3,26079.0,78.4799,78.5172,78.4427,78.4799,26079.0
2023-05-26 12:50:00,84.31,84.41,84.3,84.37,30162.0,78.4892,78.5823,78.4799,78.5451,30162.0
2023-05-26 12:55:00,84.38,84.38,84.28,84.34,22635.0,78.5544,78.5544,78.4613,78.5172,22635.0
2023-05-26 13:00:00,84.34,84.43,84.32,84.39,52208.0,78.5172,78.6009,78.4985,78.5637,52208.0
2023-05-26 13:05:00,84.4,84.42,84.34,84.34,21036.0,78.573,78.5916,78.5172,78.5172,21036.0
2023-05-26 13:10:00,84.35,84.39,84.31,84.31,21774.0,78.5265,78.5637,78.4892,78.4892,21774.0
2023-05-26 13:15:00,84.32,84.37,84.19,84.24,31668.0,78.4985,78.5451,78.3775,78.4241,31668.0
2023-05-26 13:20:00,84.24,84.3,84.2,84.26,22641.0,78.4241,78.4799,78.3868,78.4427,22641.0
2023-05-26 13:25:00,84.25,84.26,84.14,84.2,28554.0,78.4334,78.4427,78.331,78.3868,28554.0
2023-05-26 13:30:00,84.21,84.3,84.19,84.28,19419.0,78.3961,78.4799,78.3775,78.4613,19419.0
2023-05-26 13:35:00,84.27,84.27,84.16,84.18,21129.0,78.452,78.452,78.3496,78.3682,21129.0
2023-05-26 13:40:00,84.18,84.19,84.08,84.1,41359.0,78.3682,78.3775,78.2751,78.2937,41359.0
2023-05-26 13:45:00,84.1,84.24,84.09,84.22,45029.0,78.2937,78.4241,78.2844,78.4054,45029.0
2023-05-26 13:50:00,84.22,84.25,84.15,84.16,41801.0,78.4054,78.4334,78.3403,78.3496,41801.0
2023-05-26 13:55:00,84.16,84.26,84.15,84.26,45380.0,78.3496,78.4427,78.3403,78.4427,45380.0
2023-05-26 14:00:00,84.26,84.37,84.25,84.26,50831.0,78.4427,78.5451,78.4334,78.4427,50831.0
2023-05-26 14:05:00,84.26,84.27,84.19,84.24,23118.0,78.4427,78.452,78.3775,78.4241,23118.0
2023-05-26 14:10:00,84.25,84.34,84.24,84.33,26682.0,78.4334,78.5172,78.4241,78.5078,26682.0
2023-05-26 14:15:00,84.33,84.36,84.25,84.31,23590.0,78.5078,78.5358,78.4334,78.4892,23590.0
2023-05-26 14:20:00,84.31,84.38,84.3,84.37,29082.0,78.4892,78.5544,78.4799,78.5451,29082.0
2023-05-26 14:25:00,84.38,84.39,84.33,84.36,31915.0,78.5544,78.5637,78.5078,78.5358,31915.0
2023-05-26 14:30:00,84.36,84.37,84.3,84.33,43287.0,78.5358,78.5451,78.4799,78.5078,43287.0
2023-05-26 14:35:00,84.33,84.39,84.28,84.33,36755.0,78.5078,78.5637,78.4613,78.5078,36755.0
2023-05-26 14:40:00,84.32,84.38,84.32,84.34,37065.0,78.4985,78.5544,78.4985,78.5172,37065.0
2023-05-26 14:45:00,84.34,84.37,84.31,84.34,40382.0,78.5172,78.5451,78.4892,78.5172,40382.0
2023-05-26 14:50:00,84.34,84.36,84.32,84.34,41756.0,78.5172,78.5358,78.4985,78.5172,41756.0
2023-05-26 14:55:00,84.34,84.35,84.23,84.27,41599.0,78.5172,78.5265,78.4147,78.452,41599.0
2023-05-26 15:00:00,84.27,84.38,84.26,84.34,44017.0,78.452,78.5544,78.4427,78.5172,44017.0
2023-05-26 15:05:00,84.34,84.36,84.3,84.35,37006.0,78.5172,78.5358,78.4799,78.5265,37006.0
2023-05-26 15:10:00,84.34,84.36,84.2,84.25,47040.0,78.5172,78.5358,78.3868,78.4334,47040.0
2023-05-26 15:15:00,84.26,84.29,84.2,84.24,41835.0,78.4427,78.4706,78.3868,78.4241,41835.0
2023-05-26 15:20:00,84.23,84.3,84.19,84.2,36672.0,78.4147,78.4799,78.3775,78.3868,36672.0
2023-05-26 15:25:00,84.2,84.24,84.07,84.07,71693.0,78.3868,78.4241,78.2658,78.2658,71693.0
2023-05-26 15:30:00,84.08,84.16,84.07,84.08,68788.0,78.2751,78.3496,78.2658,78.2751,68788.0
2023-05-26 15:35:00,84.08,84.11,84.03,84.06,74691.0,78.2751,78.303,78.2286,78.2565,74691.0
2023-05-26 15:40:00,84.06,84.15,84.05,84.14,84894.0,78.2565,78.3403,78.2472,78.331,84894.0
2023-05-26 15:45:00,84.13,84.15,84.03,84.05,140196.0,78.3217,78.3403,78.2286,78.2472,140196.0
2023-05-26 15:50:00,84.03,84.04,83.86,83.95,208842.0,78.2286,78.2379,78.0703,78.1541,208842.0
2023-05-26 15:55:00,83.96,84.03,83.89,83.94,480151.0,78.1634,78.2286,78.0982,78.1448,480151.0
2023-05-30 09:30:00,84.16,84.57,83.86,83.93,136763.0,78.3496,78.7313,78.0703,78.1355,136763.0
2023-05-30 09:35:00,83.93,84.19,83.86,83.88,46582.0,78.1355,78.3775,78.0703,78.0889,46582.0
2023-05-30 09:40:00,83.86,83.89,83.44,83.46,43210.0,78.0703,78.0982,77.6793,77.6979,43210.0
2023-05-30 09:45:00,83.47,83.61,83.35,83.54,27566.0,77.7072,77.8376,77.5955,77.7724,27566.0
2023-05-30 09:50:00,83.55,83.79,83.55,83.7,41397.0,77.7817,78.0051,77.7817,77.9213,41397.0
2023-05-30 09:55:00,83.72,83.85,83.47,83.77,49378.0,77.94,78.061,77.7072,77.9865,49378.0
2023-05-30 10:00:00,83.78,83.86,83.31,83.35,95233.0,77.9958,78.0703,77.5583,77.5955,95233.0
2023-05-30 10:05:00,83.33,83.47,83.19,83.45,129807.0,77.5769,77.7072,77.4465,77.6886,129807.0
2023-05-30 10:10:00,83.46,83.61,83.34,83.59,44214.0,77.6979,77.8376,77.5862,77.8189,44214.0
2023-05-30 10:15:00,83.59,83.88,83.59,83.84,52541.0,77.8189,78.0889,77.8189,78.0517,52541.0
2023-05-30 10:20:00,83.86,83.98,83.65,83.65,37664.0,78.0703,78.182,77.8748,77.8748,37664.0
2023-05-30 10:25:00,83.68,83.69,83.41,83.58,77910.0,77.9027,77.912,77.6514,77.8096,77910.0
2023-05-30 10:30:00,83.54,83.68,83.39,83.44,33066.0,77.7724,77.9027,77.6327,77.6793,33066.0
2023-05-30 10:35:00,83.46,83.68,83.42,83.62,36755.0,77.6979,77.9027,77.6607,77.8469,36755.0
2023-05-30 10:40:00,83.61,83.77,83.6,83.73,38017.0,77.8376,77.9865,77.8282,77.9493,38017.0
2023-05-30 10:45:00,83.73,83.82,83.5,83.61,25411.0,77.9493,78.0331,77.7351,77.8376,25411.0
2023-05-30 10:50:00,83.61,83.61,83.33,83.37,32086.0,77.8376,77.8376,77.5769,77.6141,32086.0
2023-05-30 10:55:00,83.37,83.49,83.34,83.49,23295.0,77.6141,77.7258,77.5862,77.7258,23295.0
2023-05-30 11:00:00,83.5,83.62,83.49,83.58,25932.0,77.7351,77.8469,77.7258,77.8096,25932.0
2023-05-30 11:05:00,83.57,83.6,83.51,83.52,18313.0,77.8003,77.8282,77.7445,77.7538,18313.0
2023-05-30 11:10:00,83.51,83.59,83.49,83.56,32179.0,77.7445,77.8189,77.7258,77.791,32179.0
2023-05-30 11:15:00,83.56,83.59,83.4,83.43,25613.0,77.791,77.8189,77.642,77.67,25613.0
2023-05-30 11:20:00,83.44,83.45,83.3,83.34,42620.0,77.6793,77.6886,77.549,77.5862,42620.0
2023-05-30 11:25:00,83.34,83.42,83.28,83.4,20110.0,77.5862,77.6607,77.5303,77.642,20110.0
2023-05-30 11:30:00,83.41,83.44,83.33,83.39,21005.0,77.6514,77.6793,77.5769,77.6327,21005.0
2023-05-30 11:35:00,83.4,83.5,83.39,83.43,20446.0,77.642,77.7351,77.6327,77.67,20446.0
2023-05-30 11:40:00,83.45,83.48,83.38,83.41,35832.0,77.6886,77.7165,77.6234,77.6514,35832.0
2023-05-30 11:45:00,83.4,83.54,83.39,83.52,22035.0,77.642,77.7724,77.6327,77.7538,22035.0
2023-05-30 11:50:00,83.52,83.56,83.47,83.51,28542.0,77.7538,77.791,77.7072,77.7445,28542.0
2023-05-30 11:55:00,83.52,83.65,83.51,83.58,11572.0,77.7538,77.8748,77.7445,77.8096,11572.0
2023-05-30 12:00:00,83.56,83.58,83.48,83.48,14781.0,77.791,77.8096,77.7165,77.7165,14781.0
2023-05-30 12:05:00,83.47,83.5,83.38,83.49,25328.0,77.7072,77.7351,77.6234,77.7258,25328.0
2023-05-30 12:10:00,83.49,83.62,83.49,83.62,17422.0,77.7258,77.8469,77.7258,77.8469,17422.0
2023-05-30 12:15:00,83.62,83.72,83.53,83.62,127660.0,77.8469,77.94,77.7631,77.8469,127660.0
2023-05-30 12:20:00,83.64,83.72,83.61,83.72,17025.0,77.8655,77.94,77.8376,77.94,17025.0
2023-05-30 12:25:00,83.71,83.75,83.55,83.62,21846.0,77.9306,77.9679,77.7817,77.8469,21846.0
2023-05-30 12:30:00,83.61,83.65,83.6,83.63,16020.0,77.8376,77.8748,77.8282,77.8562,16020.0
2023-05-30 12:35:00,83.63,83.66,83.39,83.39,24661.0,77.8562,77.8841,77.6327,77.6327,24661.0
2023-05-30 12:40:00,83.39,83.41,83.35,83.37,24366.0,77.6327,77.6514,77.5955,77.6141,24366.0
2023-05-30 12:45:00,83.39,83.42,83.34,83.4,14009.0,77.6327,77.6607,77.5862,77.642,14009.0
2023-05-30 12:50:00,83.42,83.53,83.36,83.52,22983.0,77.6607,77.7631,77.6048,77.7538,22983.0
2023-05-30 12:55:00,83.51,83.53,83.46,83.51,18431.0,77.7445,77.7631,77.6979,77.7445,18431.0
2023-05-30 13:00:00,83.5,83.58,83.46,83.48,27765.0,77.7351,77.8096,77.6979,77.7165,27765.0
2023-05-30 13:05:00,83.48,83.5,83.42,83.45,22277.0,77.7165,77.7351,77.6607,77.6886,22277.0
2023-05-30 13:10:00,83.46,83.5,83.44,83.46,21839.0,77.6979,77.7351,77.6793,77.6979,21839.0
2023-05-30 13:15:00,83.47,83.54,83.44,83.5,17348.0,77.7072,77.7724,77.6793,77.7351,17348.0
2023-05-30 13:20:00,83.51,83.53,83.46,83.48,49023.0,77.7445,77.7631,77.6979,77.7165,49023.0
2023-05-30 13:25:00,83.48,83.48,83.3,83.33,27791.0,77.7165,77.7165,77.549,77.5769,27791.0
2023-05-30 13:30:00,83.31,83.44,83.28,83.36,28497.0,77.5583,77.6793,77.5303,77.6048,28497.0
2023-05-30 13:35:00,83.35,83.35,83.23,83.26,30598.0,77.5955,77.5955,77.4838,77.5117,30598.0
2023-05-30 13:40:00,83.27,83.35,83.25,83.3,32621.0,77.521,77.5955,77.5024,77.549,32621.0
2023-05-30 13:45:00,83.29,83.36,83.28,83.34,29208.0,77.5396,77.6048,77.5303,77.5862,29208.0
2023-05-30 13:50:00,83.34,83.42,83.32,83.33,25725.0,77.5862,77.6607,77.5676,77.5769,25725.0
2023-05-30 13:55:00,83.32,83.32,83.21,83.23,20012.0,77.5676,77.5676,77.4652,77.4838,20012.0
2023-05-30 14:00:00,83.23,83.23,83.17,83.19,23596.0,77.4838,77.4838,77.4279,77.4465,23596.0
2023-05-30 14:05:00,83.2,83.22,83.11,83.14,27171.0,77.4559,77.4745,77.3721,77.4,27171.0
2023-05-30 14:10:00,83.12,83.24,83.12,83.19,50723.0,77.3814,77.4931,77.3814,77.4465,50723.0
2023-05-30 14:15:00,83.18,83.24,83.16,83.23,29834.0,77.4372,77.4931,77.4186,77.4838,29834.0
2023-05-30 14:20:00,83.23,83.26,83.2,83.23,32364.0,77.4838,77.5117,77.4559,77.4838,32364.0
2023-05-30 14:25:00,83.23,83.31,83.22,83.31,35769.0,77.4838,77.5583,77.4745,77.5583,35769.0
2023-05-30 14:30:00,83.31,83.4,83.27,83.37,24376.0,77.5583,77.642,77.521,77.6141,24376.0
2023-05-30 14:35:00,83.36,83.47,83.35,83.46,48087.0,77.6048,77.7072,77.5955,77.6979,48087.0
2023-05-30 14:40:00,83.46,83.51,83.45,83.5,45583.0,77.6979,77.7445,77.6886,77.7351,45583.0
2023-05-30 14:45:00,83.52,83.53,83.36,83.36,65541.0,77.7538,77.7631,77.6048,77.6048,65541.0
2023-05-30 14:50:00,83.37,83.44,83.3,83.44,56975.0,77.6141,77.6793,77.549,77.6793,56975.0
2023-05-30 14:55:00,83.45,83.45,83.28,83.29,45792.0,77.6886,77.6886,77.5303,77.5396,45792.0
2023-05-30 15:00:00,83.29,83.54,83.28,83.52,96983.0,77.5396,77.7724,77.5303,77.7538,96983.0
2023-05-30 15:05:00,83.53,83.56,83.36,83.43,30236.0,77.7631,77.791,77.6048,77.67,30236.0
2023-05-30 15:10:00,83.43,83.47,83.35,83.37,24050.0,77.67,77.7072,77.5955,77.6141,24050.0
2023-05-30 15:15:00,83.38,83.42,83.34,83.37,23472.0,77.6234,77.6607,77.5862,77.6141,23472.0
2023-05-30 15:20:00,83.37,83.47,83.34,83.45,41084.0,77.6141,77.7072,77.5862,77.6886,41084.0
2023-05-30 15:25:00,83.45,83.52,83.43,83.47,34125.0,77.6886,77.7538,77.67,77.7072,34125.0
2023-05-30 15:30:00,83.48,83.53,83.45,83.5,31174.0,77.7165,77.7631,77.6886,77.7351,31174.0
2023-05-30 15:35:00,83.5,83.52,83.41,83.5,48282.0,77.7351,77.7538,77.6514,77.7351,48282.0
2023-05-30 15:40:00,83.49,83.58,83.48,83.56,48434.0,77.7258,77.8096,77.7165,77.791,48434.0
2023-05-30 15:45:00,83.56,83.71,83.56,83.67,82443.0,77.791,77.9306,77.791,77.8934,82443.0
2023-05-30 15:50:00,83.66,83.66,83.4,83.42,149881.0,77.8841,77.8841,77.642,77.6607,149881.0
2023-05-30 15:55:00,83.42,83.46,83.37,83.42,441102.0,77.6607,77.6979,77.6141,77.6607,441102.0
2023-05-31 09:30:00,83.06,83.28,82.8,83.05,79336.0,77.3255,77.5303,77.0835,77.3162,79336.0
2023-05-31 09:35:00,83.04,83.21,82.98,83.08,18615.0,77.3069,77.4652,77.251,77.3441,18615.0
2023-05-31 09:40:00,83.05,83.12,82.91,83.11,32257.0,77.3162,77.3814,77.1859,77.3721,32257.0
2023-05-31 09:45:00,83.12,83.12,82.48,82.5,54934.0,77.3814,77.3814,76.7856,76.8042,54934.0
2023-05-31 09:50:00,82.48,82.61,82.28,82.32,60101.0,76.7856,76.9066,76.5994,76.6366,60101.0
2023-05-31 09:55:00,82.33,82.59,82.33,82.49,26382.0,76.6459,76.888,76.6459,76.7949,26382.0
2023-05-31 10:00:00,82.49,82.52,82.32,82.43,71499.0,76.7949,76.8228,76.6366,76.739,71499.0
2023-05-31 10:05:00,82.41,82.42,82.24,82.26,65725.0,76.7204,76.7297,76.5621,76.5808,65725.0
2023-05-31 10:10:00,82.27,82.41,82.19,82.33,36316.0,76.5901,76.7204,76.5156,76.6459,36316.0
2023-05-31 10:15:00,82.31,82.34,82.13,82.3,38055.0,76.6273,76.6552,76.4597,76.618,38055.0
2023-05-31 10:20:00,82.28,82.3,82.09,82.1,25497.0,76.5994,76.618,76.4225,76.4318,25497.0
2023-05-31 10:25:00,82.09,82.16,81.99,82.14,41800.0,76.4225,76.4877,76.3294,76.469,41800.0
2023-05-31 10:30:00,82.14,82.14,81.95,82.06,76490.0,76.469,76.469,76.2922,76.3946,76490.0
2023-05-31 10:35:00,82.06,82.12,81.97,82.11,31682.0,76.3946,76.4504,76.3108,76.4411,31682.0
2023-05-31 10:40:00,82.06,82.07,81.93,82.01,36773.0,76.3946,76.4039,76.2735,76.348,36773.0
2023-05-31 10:45:00,82.01,82.13,81.96,81.99,29213.0,76.348,76.4597,76.3015,76.3294,29213.0
2023-05-31 10:50:00,81.99,82.06,81.96,82.05,25784.0,76.3294,76.3946,76.3015,76.3853,25784.0
2023-05-31 10:55:00,82.03,82.16,82.01,82.05,51927.0,76.3666,76.4877,76.348,76.3853,51927.0
2023-05-31 11:00:00,82.04,82.25,82.01,82.18,43286.0,76.3759,76.5714,76.348,76.5063,43286.0
2023-05-31 11:05:00,82.18,82.21,82.04,82.05,24010.0,76.5063,76.5342,76.3759,76.3853,24010.0
2023-05-31 11:10:00,82.04,82.09,82.01,82.07,19685.0,76.3759,76.4225,76.348,76.4039,19685.0
2023-05-31 11:15:00,82.09,82.24,82.07,82.19,27374.0,76.4225,76.5621,76.4039,76.5156,27374.0
2023-05-31 11:20:00,82.19,82.26,82.08,82.11,22325.0,76.5156,76.5808,76.4132,76.4411,22325.0
2023-05-31 11:25:00,82.11,82.15,81.97,81.97,16963.0,76.4411,76.4783,76.3108,76.3108,16963.0
2023-05-31 11:30:00,81.98,82.11,81.97,82.08,25546.0,76.3201,76.4411,76.3108,76.4132,25546.0
2023-05-31 11:35:00,82.09,82.13,82.02,82.09,22010.0,76.4225,76.4597,76.3573,76.4225,22010.0
2023-05-31 11:40:00,82.08,82.11,82.0,82.06,25406.0,76.4132,76.4411,76.3387,76.3946,25406.0
2023-05-31 11:45:00,82.04,82.09,81.94,81.94,30446.0,76.3759,76.4225,76.2828,76.2828,30446.0
2023-05-31 11:50:00,81.94,82.02,81.84,81.98,25609.0,76.2828,76.3573,76.1898,76.3201,25609.0
2023-05-31 11:55:00,81.98,82.04,81.96,81.98,19639.0,76.3201,76.3759,76.3015,76.3201,19639.0
2023-05-31 12:00:00,81.99,82.1,81.96,82.03,15797.0,76.3294,76.4318,76.3015,76.3666,15797.0
2023-05-31 12:05:00,82.05,82.05,81.87,81.9,16240.0,76.3853,76.3853,76.2177,76.2456,16240.0
2023-05-31 12:10:00,81.9,82.0,81.86,81.95,20723.0,76.2456,76.3387,76.2084,76.2922,20723.0
2023-05-31 12:15:00,81.95,82.01,81.92,81.95,28530.0,76.2922,76.348,76.2642,76.2922,28530.0
2023-05-31 12:20:00,81.95,82.03,81.92,82.02,25742.0,76.2922,76.3666,76.2642,76.3573,25742.0
2023-05-31 12:25:00,82.01,82.01,81.94,81.96,14109.0,76.348,76.348,76.2828,76.3015,14109.0
2023-05-31 12:30:00,81.96,81.96,81.85,81.89,27415.0,76.3015,76.3015,76.1991,76.2363,27415.0
2023-05-31 12:35:00,81.91,81.91,81.8,81.83,30439.0,76.2549,76.2549,76.1525,76.1804,30439.0
2023-05-31 12:40:00,81.85,81.93,81.83,81.88,28265.0,76.1991,76.2735,76.1804,76.227,28265.0
2023-05-31 12:45:00,81.9,81.97,81.85,81.92,34273.0,76.2456,76.3108,76.1991,76.2642,34273.0
2023-05-31 12:50:00,81.92,81.93,81.74,81.8,37340.0,76.2642,76.2735,76.0967,76.1525,37340.0
2023-05-31 12:55:00,81.78,81.86,81.74,81.81,31471.0,76.1339,76.2084,76.0967,76.1618,31471.0
2023-05-31 13:00:00,81.81,81.81,81.71,81.75,18079.0,76.1618,76.1618,76.0687,76.106,18079.0
2023-05-31 13:05:00,81.75,81.81,81.72,81.79,32085.0,76.106,76.1618,76.078,76.1432,32085.0
2023-05-31 13:10:00,81.79,81.86,81.77,81.81,26220.0,76.1432,76.2084,76.1246,76.1618,26220.0
2023-05-31 13:15:00,81.81,81.89,81.81,81.85,32543.0,76.1618,76.2363,76.1618,76.1991,32543.0
2023-05-31 13:20:00,81.84,81.89,81.79,81.83,16418.0,76.1898,76.2363,76.1432,76.1804,16418.0
2023-05-31 13:25:00,81.83,81.91,81.81,81.88,34700.0,76.1804,76.2549,76.1618,76.227,34700.0
2023-05-31 13:30:00,81.89,81.96,81.87,81.91,23546.0,76.2363,76.3015,76.2177,76.2549,23546.0
2023-05-31 13:35:00,81.92,81.94,81.65,81.89,52999.0,76.2642,76.2828,76.0129,76.2363,52999.0
2023-05-31 13:40:00,81.9,82.01,81.89,81.92,29231.0,76.2456,76.348,76.2363,76.2642,29231.0
2023-05-31 13:45:00,81.92,81.94,81.77,81.8,30896.0,76.2642,76.2828,76.1246,76.1525,30896.0
2023-05-31 13:50:00,81.81,81.96,81.79,81.89,44334.0,76.1618,76.3015,76.1432,76.2363,44334.0
2023-05-31 13:55:00,81.89,81.97,81.89,81.93,20273.0,76.2363,76.3108,76.2363,76.2735,20273.0
2023-05-31 14:00:00,81.92,81.95,81.84,81.9,39705.0,76.2642,76.2922,76.1898,76.2456,39705.0
2023-05-31 14:05:00,81.91,81.96,81.9,81.94,20589.0,76.2549,76.3015,76.2456,76.2828,20589.0
2023-05-31 14:10:00,81.93,81.96,81.84,81.96,51043.0,76.2735,76.3015,76.1898,76.3015,51043.0
2023-05-31 14:15:00,81.96,82.03,81.86,81.92,81129.0,76.3015,76.3666,76.2084,76.2642,81129.0
2023-05-31 14:20:00,81.92,82.07,81.88,82.06,68091.0,76.2642,76.4039,76.227,76.3946,68091.0
2023-05-31 14:25:00,82.05,82.06,82.0,82.03,28521.0,76.3853,76.3946,76.3387,76.3666,28521.0
2023-05-31 14:30:00,82.03,82.05,81.95,82.0,41238.0,76.3666,76.3853,76.2922,76.3387,41238.0
2023-05-31 14:35:00,82.02,82.17,82.01,82.07,70304.0,76.3573,76.497,76.348,76.4039,70304.0
2023-05-31 14:40:00,82.07,82.22,82.02,82.19,44168.0,76.4039,76.5435,76.3573,76.5156,44168.0
2023-05-31 14:45:00,82.2,82.21,82.03,82.06,26788.0,76.5249,76.5342,76.3666,76.3946,26788.0
2023-05-31 14:50:00,82.06,82.08,81.85,81.9,117576.0,76.3946,76.4132,76.1991,76.2456,117576.0
2023-05-31 14:55:00,81.9,81.95,81.78,81.93,130601.0,76.2456,76.2922,76.1339,76.2735,130601.0
2023-05-31 15:00:00,81.93,81.95,81.68,81.7,162076.0,76.2735,76.2922,76.0408,76.0594,162076.0
2023-05-31 15:05:00,81.7,81.71,81.21,81.41,173139.0,76.0594,76.0687,75.6032,75.7894,173139.0
2023-05-31 15:10:00,81.42,81.49,81.13,81.29,215335.0,75.7987,75.8639,75.5288,75.6777,215335.0
2023-05-31 15:15:00,81.3,81.66,81.3,81.57,139188.0,75.687,76.0222,75.687,75.9384,139188.0
2023-05-31 15:20:00,81.56,81.71,81.49,81.58,65794.0,75.9291,76.0687,75.8639,75.9477,65794.0
2023-05-31 15:25:00,81.57,81.57,81.47,81.53,51472.0,75.9384,75.9384,75.8453,75.9012,51472.0
2023-05-31 15:30:00,81.53,81.65,81.46,81.56,78320.0,75.9012,76.0129,75.836,75.9291,78320.0
2023-05-31 15:35:00,81.56,81.64,81.52,81.62,70387.0,75.9291,76.0036,75.8918,75.9849,70387.0
2023-05-31 15:40:00,81.62,81.87,81.58,81.86,124309.0,75.9849,76.2177,75.9477,76.2084,124309.0
2023-05-31 15:45:00,81.86,81.97,81.75,81.76,190023.0,76.2084,76.3108,76.106,76.1153,190023.0
2023-05-31 15:50:00,81.78,81.87,81.65,81.72,259709.0,76.1339,76.2177,76.0129,76.078,259709.0
2023-05-31 15:55:00,81.72,81.88,81.68,81.76,576712.0,76.078,76.227,76.0408,76.1153,576712.0
2023-06-01 09:30:00,82.58,82.63,81.99,82.05,136865.0,76.8787,76.9252,76.3294,76.3853,136865.0
2023-06-01 09:35:00,82.04,82.48,82.04,82.34,20405.0,76.3759,76.7856,76.3759,76.6552,20405.0
2023-06-01 09:40:00,82.31,82.33,81.68,81.8,79787.0,76.6273,76.6459,76.0408,76.1525,79787.0
2023-06-01 09:45:00,81.78,81.95,81.54,81.61,92844.0,76.1339,76.2922,75.9105,75.9756,92844.0
2023-06-01 09:50:00,81.6,81.74,81.47,81.67,72984.0,75.9663,76.0967,75.8453,76.0315,72984.0
2023-06-01 09:55:00,81.69,81.72,81.59,81.63,57499.0,76.0501,76.078,75.957,75.9943,57499.0
2023-06-01 10:00:00,81.67,81.93,81.49,81.85,91634.0,76.0315,76.2735,75.8639,76.1991,91634.0
2023-06-01 10:05:00,81.83,81.99,81.81,81.92,35125.0,76.1804,76.3294,76.1618,76.2642,35125.0
2023-06-01 10:10:00,81.93,82.17,81.93,82.12,31671.0,76.2735,76.497,76.2735,76.4504,31671.0
2023-06-01 10:15:00,82.12,82.17,81.82,81.97,30025.0,76.4504,76.497,76.1711,76.3108,30025.0
2023-06-01 10:20:00,81.99,82.11,81.96,82.09,49942.0,76.3294,76.4411,76.3015,76.4225,49942.0
2023-06-01 10:25:00,82.09,82.33,82.07,82.26,65566.0,76.4225,76.6459,76.4039,76.5808,65566.0
2023-06-01 10:30:00,82.26,82.27,81.47,81.76,259669.0,76.5808,76.5901,75.8453,76.1153,259669.0
2023-06-01 10:35:00,81.77,82.0,81.55,81.63,155189.0,76.1246,76.3387,75.9198,75.9943,155189.0
2023-06-01 10:40:00,81.62,81.96,81.62,81.78,56539.0,75.9849,76.3015,75.9849,76.1339,56539.0
2023-06-01 10:45:00,81.78,81.91,81.7,81.75,70229.0,76.1339,76.2549,76.0594,76.106,70229.0
2023-06-01 10:50:00,81.77,81.97,81.77,81.92,38712.0,76.1246,76.3108,76.1246,76.2642,38712.0
2023-06-01 10:55:00,81.9,82.16,81.82,82.12,65587.0,76.2456,76.4877,76.1711,76.4504,65587.0
2023-06-01 11:00:00,82.12,82.12,81.73,81.79,67102.0,76.4504,76.4504,76.0873,76.1432,67102.0
2023-06-01 11:05:00,81.8,81.97,81.78,81.78,41996.0,76.1525,76.3108,76.1339,76.1339,41996.0
2023-06-01 11:10:00,81.79,81.8,81.58,81.7,55701.0,76.1432,76.1525,75.9477,76.0594,55701.0
2023-06-01 11:15:00,81.71,81.85,81.62,81.62,33784.0,76.0687,76.1991,75.9849,75.9849,33784.0
2023-06-01 11:20:00,81.61,81.79,81.52,81.79,74953.0,75.9756,76.1432,75.8918,76.1432,74953.0
2023-06-01 11:25:00,81.82,81.82,81.58,81.79,63500.0,76.1711,76.1711,75.9477,76.1432,63500.0
2023-06-01 11:30:00,81.78,81.84,81.7,81.79,58881.0,76.1339,76.1898,76.0594,76.1432,58881.0
2023-06-01 11:35:00,81.76,82.0,81.75,81.9,38691.0,76.1153,76.3387,76.106,76.2456,38691.0
2023-06-01 11:40:00,81.9,82.02,81.88,81.99,31152.0,76.2456,76.3573,76.227,76.3294,31152.0
2023-06-01 11:45:00,81.98,82.07,81.94,82.07,28924.0,76.3201,76.4039,76.2828,76.4039,28924.0
2023-06-01 11:50:00,82.09,82.09,81.97,81.97,39060.0,76.4225,76.4225,76.3108,76.3108,39060.0
2023-06-01 11:55:00,81.97,82.04,81.9,82.01,24579.0,76.3108,76.3759,76.2456,76.348,24579.0
2023-06-01 12:00:00,82.0,82.2,81.95,82.06,27032.0,76.3387,76.5249,76.2922,76.3946,27032.0
2023-06-01 12:05:00,82.06,82.16,82.03,82.09,20485.0,76.3946,76.4877,76.3666,76.4225,20485.0
2023-06-01 12:10:00,82.09,82.25,82.09,82.21,31715.0,76.4225,76.5714,76.4225,76.5342,31715.0
2023-06-01 12:15:00,82.22,82.22,82.12,82.19,29140.0,76.5435,76.5435,76.4504,76.5156,29140.0
2023-06-01 12:20:00,82.18,82.3,82.12,82.14,24324.0,76.5063,76.618,76.4504,76.469,24324.0
2023-06-01 12:25:00,82.15,82.19,82.1,82.19,18460.0,76.4783,76.5156,76.4318,76.5156,18460.0
2023-06-01 12:30:00,82.23,82.25,82.15,82.17,24815.0,76.5528,76.5714,76.4783,76.497,24815.0
2023-06-01 12:35:00,82.17,82.24,82.17,82.19,15191.0,76.497,76.5621,76.497,76.5156,15191.0
2023-06-01 12:40:00,82.18,82.3,82.15,82.26,40242.0,76.5063,76.618,76.4783,76.5808,40242.0
2023-06-01 12:45:00,82.25,82.31,82.15,82.31,30532.0,76.5714,76.6273,76.4783,76.6273,30532.0
2023-06-01 12:50:00,82.32,82.33,82.19,82.23,20101.0,76.6366,76.6459,76.5156,76.5528,20101.0
2023-06-01 12:55:00,82.23,82.34,82.22,82.32,41560.0,76.5528,76.6552,76.5435,76.6366,41560.0
2023-06-01 13:00:00,82.33,82.34,82.27,82.3,20307.0,76.6459,76.6552,76.5901,76.618,20307.0
2023-06-01 13:05:00,82.29,82.36,82.29,82.31,24917.0,76.6087,76.6739,76.6087,76.6273,24917.0
2023-06-01 13:10:00,82.3,82.35,82.28,82.33,19497.0,76.618,76.6645,76.5994,76.6459,19497.0
2023-06-01 13:15:00,82.33,82.38,82.29,82.32,23598.0,76.6459,76.6925,76.6087,76.6366,23598.0
2023-06-01 13:20:00,82.32,82.35,82.18,82.24,44927.0,76.6366,76.6645,76.5063,76.5621,44927.0
2023-06-01 13:25:00,82.25,82.27,82.18,82.25,16967.0,76.5714,76.5901,76.5063,76.5714,16967.0
2023-06-01 13:30:00,82.24,82.24,82.13,82.15,24387.0,76.5621,76.5621,76.4597,76.4783,24387.0
2023-06-01 13:35:00,82.13,82.17,81.99,82.01,29212.0,76.4597,76.497,76.3294,76.348,29212.0
2023-06-01 13:40:00,82.0,82.12,81.96,82.1,28048.0,76.3387,76.4504,76.3015,76.4318,28048.0
2023-06-01 13:45:00,82.09,82.12,82.07,82.12,17634.0,76.4225,76.4504,76.4039,76.4504,17634.0
2023-06-01 13:50:00,82.12,82.16,82.09,82.15,21954.0,76.4504,76.4877,76.4225,76.4783,21954.0
2023-06-01 13:55:00,82.16,82.16,82.06,82.13,11752.0,76.4877,76.4877,76.3946,76.4597,11752.0
2023-06-01 14:00:00,82.13,82.14,82.06,82.12,13713.0,76.4597,76.469,76.3946,76.4504,13713.0
2023-06-01 14:05:00,82.12,82.2,82.12,82.16,24359.0,76.4504,76.5249,76.4504,76.4877,24359.0
2023-06-01 14:10:00,82.16,82.29,82.14,82.26,42666.0,76.4877,76.6087,76.469,76.5808,42666.0
2023-06-01 14:15:00,82.26,82.26,82.19,82.21,24250.0,76.5808,76.5808,76.5156,76.5342,24250.0
2023-06-01 14:20:00,82.23,82.34,82.23,82.33,20762.0,76.5528,76.6552,76.5528,76.6459,20762.0
2023-06-01 14:25:00,82.33,82.45,82.31,82.39,56616.0,76.6459,76.7576,76.6273,76.7018,56616.0
2023-06-01 14:30:00,82.4,82.42,82.28,82.32,45420.0,76.7111,76.7297,76.5994,76.6366,45420.0
2023-06-01 14:35:00,82.31,82.32,82.22,82.27,38674.0,76.6273,76.6366,76.5435,76.5901,38674.0
2023-06-01 14:40:00,82.27,82.39,82.27,82.34,32784.0,76.5901,76.7018,76.5901,76.6552,32784.0
2023-06-01 14:45:00,82.34,82.34,82.24,82.3,48919.0,76.6552,76.6552,76.5621,76.618,48919.0
2023-06-01 14:50:00,82.29,82.47,82.27,82.46,38047.0,76.6087,76.7763,76.5901,76.7669,38047.0
2023-06-01 14:55:00,82.45,82.54,82.4,82.53,63984.0,76.7576,76.8414,76.7111,76.8321,63984.0
2023-06-01 15:00:00,82.53,82.65,82.48,82.63,67678.0,76.8321,76.9438,76.7856,76.9252,67678.0
2023-06-01 15:05:00,82.63,82.74,82.62,82.7,75006.0,76.9252,77.0276,76.9159,76.9904,75006.0
2023-06-01 15:10:00,82.7,82.75,82.69,82.74,67196.0,76.9904,77.0369,76.9811,77.0276,67196.0
2023-06-01 15:15:00,82.74,82.84,82.57,82.58,93759.0,77.0276,77.1207,76.8694,76.8787,93759.0
2023-06-01 15:20:00,82.57,82.61,82.43,82.43,69164.0,76.8694,76.9066,76.739,76.739,69164.0
2023-06-01 15:25:00,82.43,82.5,82.29,82.3,86485.0,76.739,76.8042,76.6087,76.618,86485.0
2023-06-01 15:30:00,82.29,82.31,82.12,82.14,67595.0,76.6087,76.6273,76.4504,76.469,67595.0
2023-06-01 15:35:00,82.13,82.18,82.09,82.1,65796.0,76.4597,76.5063,76.4225,76.4318,65796.0
2023-06-01 15:40:00,82.1,82.18,82.08,82.13,58022.0,76.4318,76.5063,76.4132,76.4597,58022.0
2023-06-01 15:45:00,82.12,82.19,82.03,82.17,74654.0,76.4504,76.5156,76.3666,76.497,74654.0
2023-06-01 15:50:00,82.16,82.17,81.95,82.03,107950.0,76.4877,76.497,76.2922,76.3666,107950.0
2023-06-01 15:55:00,82.03,82.07,81.94,82.06,254504.0,76.3666,76.4039,76.2828,76.3946,254504.0
2023-06-02 09:30:00,82.94,83.53,82.94,83.08,126199.0,77.2138,77.7631,77.2138,77.3441,126199.0
2023-06-02 09:35:00,83.14,83.69,83.13,83.44,53701.0,77.4,77.912,77.3907,77.6793,53701.0
2023-06-02 09:40:00,83.42,83.69,83.34,83.58,40876.0,77.6607,77.912,77.5862,77.8096,40876.0
2023-06-02 09:45:00,83.58,83.78,83.46,83.74,33747.0,77.8096,77.9958,77.6979,77.9586,33747.0
2023-06-02 09:50:00,83.77,84.07,83.69,84.02,83532.0,77.9865,78.2658,77.912,78.2192,83532.0
2023-06-02 09:55:00,84.03,84.21,83.8,83.81,66416.0,78.2286,78.3961,78.0144,78.0237,66416.0
2023-06-02 10:00:00,83.82,83.87,83.5,83.75,73767.0,78.0331,78.0796,77.7351,77.9679,73767.0
2023-06-02 10:05:00,83.83,83.93,83.73,83.89,46184.0,78.0424,78.1355,77.9493,78.0982,46184.0
2023-06-02 10:10:00,83.92,84.22,83.89,84.06,54588.0,78.1261,78.4054,78.0982,78.2565,54588.0
2023-06-02 10:15:00,84.07,84.19,84.02,84.12,49767.0,78.2658,78.3775,78.2192,78.3123,49767.0
2023-06-02 10:20:00,84.17,84.3,84.16,84.3,44681.0,78.3589,78.4799,78.3496,78.4799,44681.0
2023-06-02 10:25:00,84.3,84.52,84.25,84.49,63240.0,78.4799,78.6847,78.4334,78.6568,63240.0
2023-06-02 10:30:00,84.48,84.51,84.35,84.46,57135.0,78.6475,78.6754,78.5265,78.6289,57135.0
2023-06-02 10:35:00,84.47,84.49,84.31,84.42,28746.0,78.6382,78.6568,78.4892,78.5916,28746.0
2023-06-02 10:40:00,84.43,84.43,84.26,84.3,30167.0,78.6009,78.6009,78.4427,78.4799,30167.0
2023-06-02 10:45:00,84.29,84.4,84.25,84.29,26758.0,78.4706,78.573,78.4334,78.4706,26758.0
2023-06-02 10:50:00,84.27,84.32,84.21,84.27,19625.0,78.452,78.4985,78.3961,78.452,19625.0
2023-06-02 10:55:00,84.28,84.31,84.21,84.26,26073.0,78.4613,78.4892,78.3961,78.4427,26073.0
2023-06-02 11:00:00,84.28,84.47,84.27,84.44,28860.0,78.4613,78.6382,78.452,78.6102,28860.0
2023-06-02 11:05:00,84.45,84.47,84.28,84.31,44216.0,78.6196,78.6382,78.4613,78.4892,44216.0
2023-06-02 11:10:00,84.33,84.55,84.32,84.53,36552.0,78.5078,78.7127,78.4985,78.694,36552.0
2023-06-02 11:15:00,84.53,84.65,84.47,84.54,35423.0,78.694,78.8057,78.6382,78.7033,35423.0
2023-06-02 11:20:00,84.55,84.63,84.44,84.47,29552.0,78.7127,78.7871,78.6102,78.6382,29552.0
2023-06-02 11:25:00,84.46,84.59,84.36,84.53,40858.0,78.6289,78.7499,78.5358,78.694,40858.0
2023-06-02 11:30:00,84.53,84.56,84.28,84.32,44283.0,78.694,78.722,78.4613,78.4985,44283.0
2023-06-02 11:35:00,84.31,84.38,84.19,84.21,35362.0,78.4892,78.5544,78.3775,78.3961,35362.0
2023-06-02 11:40:00,84.21,84.34,84.21,84.3,48037.0,78.3961,78.5172,78.3961,78.4799,48037.0
2023-06-02 11:45:00,84.3,84.3,84.18,84.22,46131.0,78.4799,78.4799,78.3682,78.4054,46131.0
2023-06-02 11:50:00,84.24,84.31,84.15,84.26,45224.0,78.4241,78.4892,78.3403,78.4427,45224.0
2023-06-02 11:55:00,84.25,84.37,84.24,84.29,32862.0,78.4334,78.5451,78.4241,78.4706,32862.0
2023-06-02 12:00:00,84.29,84.3,84.13,84.19,27477.0,78.4706,78.4799,78.3217,78.3775,27477.0
2023-06-02 12:05:00,84.19,84.28,84.14,84.17,26407.0,78.3775,78.4613,78.331,78.3589,26407.0
2023-06-02 12:10:00,84.18,84.2,84.1,84.12,20230.0,78.3682,78.3868,78.2937,78.3123,20230.0
2023-06-02 12:15:00,84.12,84.17,84.06,84.12,32146.0,78.3123,78.3589,78.2565,78.3123,32146.0
2023-06-02 12:20:00,84.13,84.16,84.06,84.11,18417.0,78.3217,78.3496,78.2565,78.303,18417.0
2023-06-02 12:25:00,84.1,84.26,84.09,84.25,24728.0,78.2937,78.4427,78.2844,78.4334,24728.0
2023-06-02 12:30:00,84.26,84.32,84.2,84.28,26627.0,78.4427,78.4985,78.3868,78.4613,26627.0
2023-06-02 12:35:00,84.29,84.33,84.22,84.25,14436.0,78.4706,78.5078,78.4054,78.4334,14436.0
2023-06-02 12:40:00,84.25,84.25,84.14,84.23,22400.0,78.4334,78.4334,78.331,78.4147,22400.0
2023-06-02 12:45:00,84.23,84.34,84.19,84.27,39577.0,78.4147,78.5172,78.3775,78.452,39577.0
2023-06-02 12:50:00,84.26,84.41,84.25,84.41,28672.0,78.4427,78.5823,78.4334,78.5823,28672.0
2023-06-02 12:55:00,84.4,84.42,84.36,84.38,20176.0,78.573,78.5916,78.5358,78.5544,20176.0
2023-06-02 13:00:00,84.4,84.44,84.33,84.44,19028.0,78.573,78.6102,78.5078,78.6102,19028.0
2023-06-02 13:05:00,84.44,84.44,84.39,84.42,19513.0,78.6102,78.6102,78.5637,78.5916,19513.0
2023-06-02 13:10:00,84.42,84.49,84.39,84.49,24569.0,78.5916,78.6568,78.5637,78.6568,24569.0
2023-06-02 13:15:00,84.5,84.65,84.49,84.6,57569.0,78.6661,78.8057,78.6568,78.7592,57569.0
2023-06-02 13:20:00,84.6,84.68,84.56,84.57,53788.0,78.7592,78.8337,78.722,78.7313,53788.0
2023-06-02 13:25:00,84.57,84.6,84.51,84.58,21366.0,78.7313,78.7592,78.6754,78.7406,21366.0
2023-06-02 13:30:00,84.58,84.59,84.41,84.42,20796.0,78.7406,78.7499,78.5823,78.5916,20796.0
2023-06-02 13:35:00,84.4,84.47,84.37,84.45,47409.0,78.573,78.6382,78.5451,78.6196,47409.0
2023-06-02 13:40:00,84.45,84.45,84.19,84.28,38055.0,78.6196,78.6196,78.3775,78.4613,38055.0
2023-06-02 13:45:00,84.26,84.37,84.2,84.37,35321.0,78.4427,78.5451,78.3868,78.5451,35321.0
2023-06-02 13:50:00,84.37,84.43,84.31,84.34,36115.0,78.5451,78.6009,78.4892,78.5172,36115.0
2023-06-02 13:55:00,84.35,84.4,84.3,84.34,20425.0,78.5265,78.573,78.4799,78.5172,20425.0
2023-06-02 14:00:00,84.34,84.41,84.3,84.41,21551.0,78.5172,78.5823,78.4799,78.5823,21551.0
2023-06-02 14:05:00,84.41,84.41,84.31,84.38,29275.0,78.5823,78.5823,78.4892,78.5544,29275.0
2023-06-02 14:10:00,84.38,84.45,84.36,84.41,23534.0,78.5544,78.6196,78.5358,78.5823,23534.0
2023-06-02 14:15:00,84.42,84.49,84.42,84.49,24331.0,78.5916,78.6568,78.5916,78.6568,24331.0
2023-06-02 14:20:00,84.49,84.6,84.47,84.6,22891.0,78.6568,78.7592,78.6382,78.7592,22891.0
2023-06-02 14:25:00,84.6,84.62,84.53,84.58,29743.0,78.7592,78.7778,78.694,78.7406,29743.0
2023-06-02 14:30:00,84.59,84.6,84.46,84.57,35196.0,78.7499,78.7592,78.6289,78.7313,35196.0
2023-06-02 14:35:00,84.56,84.6,84.47,84.51,27135.0,78.722,78.7592,78.6382,78.6754,27135.0
2023-06-02 14:40:00,84.52,84.56,84.47,84.52,19708.0,78.6847,78.722,78.6382,78.6847,19708.0
2023-06-02 14:45:00,84.53,84.56,84.41,84.42,29418.0,78.694,78.722,78.5823,78.5916,29418.0
2023-06-02 14:50:00,84.43,84.43,84.31,84.31,32925.0,78.6009,78.6009,78.4892,78.4892,32925.0
2023-06-02 14:55:00,84.31,84.41,84.3,84.4,56020.0,78.4892,78.5823,78.4799,78.573,56020.0
2023-06-02 15:00:00,84.4,84.54,84.39,84.54,39150.0,78.573,78.7033,78.5637,78.7033,39150.0
2023-06-02 15:05:00,84.55,84.55,84.47,84.5,35986.0,78.7127,78.7127,78.6382,78.6661,35986.0
2023-06-02 15:10:00,84.5,84.5,84.39,84.47,41627.0,78.6661,78.6661,78.5637,78.6382,41627.0
2023-06-02 15:15:00,84.47,84.54,84.4,84.54,57268.0,78.6382,78.7033,78.573,78.7033,57268.0
2023-06-02 15:20:00,84.53,84.54,84.42,84.43,37574.0,78.694,78.7033,78.5916,78.6009,37574.0
2023-06-02 15:25:00,84.42,84.51,84.41,84.46,34858.0,78.5916,78.6754,78.5823,78.6289,34858.0
2023-06-02 15:30:00,84.46,84.52,84.43,84.49,61069.0,78.6289,78.6847,78.6009,78.6568,61069.0
2023-06-02 15:35:00,84.48,84.49,84.32,84.35,71750.0,78.6475,78.6568,78.4985,78.5265,71750.0
2023-06-02 15:40:00,84.35,84.42,84.33,84.35,107512.0,78.5265,78.5916,78.5078,78.5265,107512.0
2023-06-02 15:45:00,84.35,84.4,84.24,84.39,106865.0,78.5265,78.573,78.4241,78.5637,106865.0
2023-06-02 15:50:00,84.38,84.39,84.22,84.33,152745.0,78.5544,78.5637,78.4054,78.5078,152745.0
2023-06-02 15:55:00,84.34,84.42,84.22,84.32,498923.0,78.5172,78.5916,78.4054,78.4985,498923.0
2023-06-05 09:30:00,84.4,84.61,84.33,84.55,143697.0,78.573,78.7685,78.5078,78.7127,143697.0
2023-06-05 09:35:00,84.58,84.73,84.38,84.69,154539.0,78.7406,78.8802,78.5544,78.843,154539.0
2023-06-05 09:40:00,84.69,84.74,84.54,84.71,61605.0,78.843,78.8895,78.7033,78.8616,61605.0
2023-06-05 09:45:00,84.7,84.76,84.55,84.62,40682.0,78.8523,78.9082,78.7127,78.7778,40682.0
2023-06-05 09:50:00,84.62,84.71,84.49,84.62,12084.0,78.7778,78.8616,78.6568,78.7778,12084.0
2023-06-05 09:55:00,84.52,84.55,84.02,84.09,42088.0,78.6847,78.7127,78.2192,78.2844,42088.0
2023-06-05 10:00:00,84.1,84.54,84.08,84.22,72538.0,78.2937,78.7033,78.2751,78.4054,72538.0
2023-06-05 10:05:00,84.22,84.26,83.71,83.73,64395.0,78.4054,78.4427,77.9306,77.9493,64395.0
2023-06-05 10:10:00,83.72,83.84,83.46,83.53,68664.0,77.94,78.0517,77.6979,77.7631,68664.0
2023-06-05 10:15:00,83.54,83.78,83.46,83.7,68005.0,77.7724,77.9958,77.6979,77.9213,68005.0
2023-06-05 10:20:00,83.73,83.85,83.6,83.71,49991.0,77.9493,78.061,77.8282,77.9306,49991.0
2023-06-05 10:25:00,83.72,83.88,83.66,83.83,23868.0,77.94,78.0889,77.8841,78.0424,23868.0
2023-06-05 10:30:00,83.84,84.11,83.81,84.05,48823.0,78.0517,78.303,78.0237,78.2472,48823.0
2023-06-05 10:35:00,84.04,84.22,84.02,84.09,33047.0,78.2379,78.4054,78.2192,78.2844,33047.0
2023-06-05 10:40:00,84.08,84.09,83.79,83.88,31702.0,78.2751,78.2844,78.0051,78.0889,31702.0
2023-06-05 10:45:00,83.9,84.0,83.84,83.97,24562.0,78.1075,78.2006,78.0517,78.1727,24562.0
2023-06-05 10:50:00,83.98,84.0,83.83,83.83,20451.0,78.182,78.2006,78.0424,78.0424,20451.0
2023-06-05 10:55:00,83.82,83.84,83.64,83.7,19663.0,78.0331,78.0517,77.8655,77.9213,19663.0
2023-06-05 11:00:00,83.7,84.03,83.69,83.83,24958.0,77.9213,78.2286,77.912,78.0424,24958.0
2023-06-05 11:05:00,83.87,83.94,83.84,83.94,23400.0,78.0796,78.1448,78.0517,78.1448,23400.0
2023-06-05 11:10:00,83.95,84.0,83.89,83.94,25148.0,78.1541,78.2006,78.0982,78.1448,25148.0
2023-06-05 11:15:00,83.95,83.97,83.9,83.96,13165.0,78.1541,78.1727,78.1075,78.1634,13165.0
2023-06-05 11:20:00,83.97,84.0,83.87,83.99,31203.0,78.1727,78.2006,78.0796,78.1913,31203.0
2023-06-05 11:25:00,84.0,84.13,83.95,84.09,27250.0,78.2006,78.3217,78.1541,78.2844,27250.0
2023-06-05 11:30:00,84.09,84.15,83.99,84.01,30674.0,78.2844,78.3403,78.1913,78.2099,30674.0
2023-06-05 11:35:00,84.02,84.04,83.91,83.96,26791.0,78.2192,78.2379,78.1168,78.1634,26791.0
2023-06-05 11:40:00,83.95,84.12,83.9,84.12,52381.0,78.1541,78.3123,78.1075,78.3123,52381.0
2023-06-05 11:45:00,84.11,84.11,83.96,84.02,26671.0,78.303,78.303,78.1634,78.2192,26671.0
2023-06-05 11:50:00,84.02,84.04,83.95,83.95,15379.0,78.2192,78.2379,78.1541,78.1541,15379.0
2023-06-05 11:55:00,83.95,84.05,83.94,84.05,19059.0,78.1541,78.2472,78.1448,78.2472,19059.0
2023-06-05 12:00:00,84.05,84.1,83.92,83.93,21104.0,78.2472,78.2937,78.1261,78.1355,21104.0
2023-06-05 12:05:00,83.93,84.06,83.92,83.97,21655.0,78.1355,78.2565,78.1261,78.1727,21655.0
2023-06-05 12:10:00,83.96,84.07,83.96,84.06,13664.0,78.1634,78.2658,78.1634,78.2565,13664.0
2023-06-05 12:15:00,84.07,84.08,83.9,83.95,31968.0,78.2658,78.2751,78.1075,78.1541,31968.0
2023-06-05 12:20:00,83.95,83.96,83.9,83.92,36648.0,78.1541,78.1634,78.1075,78.1261,36648.0
2023-06-05 12:25:00,83.92,84.03,83.89,83.95,29401.0,78.1261,78.2286,78.0982,78.1541,29401.0
2023-06-05 12:30:00,83.95,83.97,83.91,83.94,29050.0,78.1541,78.1727,78.1168,78.1448,29050.0
2023-06-05 12:35:00,83.94,83.99,83.9,83.98,30972.0,78.1448,78.1913,78.1075,78.182,30972.0
2023-06-05 12:40:00,83.97,84.0,83.93,83.95,22228.0,78.1727,78.2006,78.1355,78.1541,22228.0
2023-06-05 12:45:00,83.95,83.96,83.91,83.95,24130.0,78.1541,78.1634,78.1168,78.1541,24130.0
2023-06-05 12:50:00,83.93,83.98,83.79,83.8,22335.0,78.1355,78.182,78.0051,78.0144,22335.0
2023-06-05 12:55:00,83.8,83.81,83.75,83.77,33504.0,78.0144,78.0237,77.9679,77.9865,33504.0
2023-06-05 13:00:00,83.78,83.81,83.65,83.65,50267.0,77.9958,78.0237,77.8748,77.8748,50267.0
2023-06-05 13:05:00,83.66,83.81,83.63,83.78,81093.0,77.8841,78.0237,77.8562,77.9958,81093.0
2023-06-05 13:10:00,83.79,83.85,83.75,83.75,29554.0,78.0051,78.061,77.9679,77.9679,29554.0
2023-06-05 13:15:00,83.75,83.75,83.58,83.63,70018.0,77.9679,77.9679,77.8096,77.8562,70018.0
2023-06-05 13:20:00,83.63,83.67,83.41,83.44,36091.0,77.8562,77.8934,77.6514,77.6793,36091.0
2023-06-05 13:25:00,83.44,83.53,83.26,83.39,53380.0,77.6793,77.7631,77.5117,77.6327,53380.0
2023-06-05 13:30:00,83.39,83.39,83.27,83.33,35370.0,77.6327,77.6327,77.521,77.5769,35370.0
2023-06-05 13:35:00,83.33,83.36,83.22,83.35,40510.0,77.5769,77.6048,77.4745,77.5955,40510.0
2023-06-05 13:40:00,83.35,83.38,83.28,83.35,29917.0,77.5955,77.6234,77.5303,77.5955,29917.0
2023-06-05 13:45:00,83.34,83.52,83.34,83.47,34066.0,77.5862,77.7538,77.5862,77.7072,34066.0
2023-06-05 13:50:00,83.48,83.54,83.44,83.49,33083.0,77.7165,77.7724,77.6793,77.7258,33083.0
2023-06-05 13:55:00,83.46,83.54,83.43,83.52,24722.0,77.6979,77.7724,77.67,77.7538,24722.0
2023-06-05 14:00:00,83.52,83.55,83.45,83.55,40564.0,77.7538,77.7817,77.6886,77.7817,40564.0
2023-06-05 14:05:00,83.54,83.57,83.43,83.54,26365.0,77.7724,77.8003,77.67,77.7724,26365.0
2023-06-05 14:10:00,83.54,83.69,83.54,83.68,30789.0,77.7724,77.912,77.7724,77.9027,30789.0
2023-06-05 14:15:00,83.68,83.84,83.67,83.83,33154.0,77.9027,78.0517,77.8934,78.0424,33154.0
2023-06-05 14:20:00,83.84,83.95,83.81,83.87,47161.0,78.0517,78.1541,78.0237,78.0796,47161.0
2023-06-05 14:25:00,83.88,83.88,83.75,83.88,38020.0,78.0889,78.0889,77.9679,78.0889,38020.0
2023-06-05 14:30:00,83.88,83.96,83.63,83.73,68616.0,78.0889,78.1634,77.8562,77.9493,68616.0
2023-06-05 14:35:00,83.72,83.86,83.67,83.7,33773.0,77.94,78.0703,77.8934,77.9213,33773.0
2023-06-05 14:40:00,83.7,83.79,83.67,83.76,26473.0,77.9213,78.0051,77.8934,77.9772,26473.0
2023-06-05 14:45:00,83.75,83.77,83.61,83.65,53547.0,77.9679,77.9865,77.8376,77.8748,53547.0
2023-06-05 14:50:00,83.64,83.8,83.56,83.76,40087.0,77.8655,78.0144,77.791,77.9772,40087.0
2023-06-05 14:55:00,83.77,83.79,83.74,83.77,18435.0,77.9865,78.0051,77.9586,77.9865,18435.0
2023-06-05 15:00:00,83.77,83.8,83.65,83.69,54520.0,77.9865,78.0144,77.8748,77.912,54520.0
2023-06-05 15:05:00,83.7,83.75,83.62,83.71,32436.0,77.9213,77.9679,77.8469,77.9306,32436.0
2023-06-05 15:10:00,83.7,83.81,83.7,83.78,35825.0,77.9213,78.0237,77.9213,77.9958,35825.0
2023-06-05 15:15:00,83.77,83.77,83.52,83.52,70291.0,77.9865,77.9865,77.7538,77.7538,70291.0
2023-06-05 15:20:00,83.52,83.63,83.51,83.59,50827.0,77.7538,77.8562,77.7445,77.8189,50827.0
2023-06-05 15:25:00,83.6,83.69,83.51,83.52,78045.0,77.8282,77.912,77.7445,77.7538,78045.0
2023-06-05 15:30:00,83.53,83.66,83.5,83.63,54593.0,77.7631,77.8841,77.7351,77.8562,54593.0
2023-06-05 15:35:00,83.63,83.81,83.63,83.79,51726.0,77.8562,78.0237,77.8562,78.0051,51726.0
2023-06-05 15:40:00,83.78,83.83,83.76,83.82,54577.0,77.9958,78.0424,77.9772,78.0331,54577.0
2023-06-05 15:45:00,83.81,83.84,83.72,83.74,96728.0,78.0237,78.0517,77.94,77.9586,96728.0
2023-06-05 15:50:00,83.74,83.84,83.64,83.69,231017.0,77.9586,78.0517,77.8655,77.912,231017.0
2023-06-05 15:55:00,83.69,83.76,83.67,83.74,326714.0,77.912,77.9772,77.8934,77.9586,326714.0
2023-06-06 09:30:00,83.6,83.73,83.27,83.62,67088.0,77.8282,77.9493,77.521,77.8469,67088.0
2023-06-06 09:35:00,83.62,84.04,83.55,83.76,72637.0,77.8469,78.2379,77.7817,77.9772,72637.0
2023-06-06 09:40:00,83.85,84.0,83.7,83.95,37628.0,78.061,78.2006,77.9213,78.1541,37628.0
2023-06-06 09:45:00,83.95,84.2,83.94,84.1,33748.0,78.1541,78.3868,78.1448,78.2937,33748.0
2023-06-06 09:50:00,84.08,84.13,83.94,84.04,17031.0,78.2751,78.3217,78.1448,78.2379,17031.0
2023-06-06 09:55:00,84.03,84.14,83.98,84.12,22802.0,78.2286,78.331,78.182,78.3123,22802.0
2023-06-06 10:00:00,84.14,84.24,84.03,84.04,29970.0,78.331,78.4241,78.2286,78.2379,29970.0
2023-06-06 10:05:00,84.04,84.24,84.04,84.23,32157.0,78.2379,78.4241,78.2379,78.4147,32157.0
2023-06-06 10:10:00,84.23,84.35,84.18,84.32,64326.0,78.4147,78.5265,78.3682,78.4985,64326.0
2023-06-06 10:15:00,84.31,84.46,84.16,84.45,54744.0,78.4892,78.6289,78.3496,78.6196,54744.0
2023-06-06 10:20:00,84.47,84.7,84.47,84.61,77364.0,78.6382,78.8523,78.6382,78.7685,77364.0
2023-06-06 10:25:00,84.62,84.7,84.49,84.59,49045.0,78.7778,78.8523,78.6568,78.7499,49045.0
2023-06-06 10:30:00,84.59,84.74,84.55,84.62,60889.0,78.7499,78.8895,78.7127,78.7778,60889.0
2023-06-06 10:35:00,84.62,84.72,84.52,84.72,51322.0,78.7778,78.8709,78.6847,78.8709,51322.0
2023-06-06 10:40:00,84.73,84.78,84.65,84.76,38428.0,78.8802,78.9268,78.8057,78.9082,38428.0
2023-06-06 10:45:00,84.76,84.87,84.75,84.84,40170.0,78.9082,79.0106,78.8988,78.9826,40170.0
2023-06-06 10:50:00,84.85,85.0,84.85,84.98,70977.0,78.9919,79.1316,78.9919,79.113,70977.0
2023-06-06 10:55:00,84.98,85.01,84.87,84.96,72753.0,79.113,79.1409,79.0106,79.0943,72753.0
2023-06-06 11:00:00,84.97,85.12,84.89,85.09,32170.0,79.1037,79.2433,79.0292,79.2154,32170.0
2023-06-06 11:05:00,85.09,85.18,85.03,85.18,33393.0,79.2154,79.2992,79.1595,79.2992,33393.0
2023-06-06 11:10:00,85.17,85.25,85.13,85.14,42087.0,79.2898,79.3643,79.2526,79.2619,42087.0
2023-06-06 11:15:00,85.14,85.19,85.03,85.11,49380.0,79.2619,79.3085,79.1595,79.234,49380.0
2023-06-06 11:20:00,85.11,85.12,84.92,84.92,35336.0,79.234,79.2433,79.0571,79.0571,35336.0
2023-06-06 11:25:00,84.92,85.04,84.88,84.98,43050.0,79.0571,79.1688,79.0199,79.113,43050.0
2023-06-06 11:30:00,84.98,85.16,84.98,85.01,39011.0,79.113,79.2805,79.113,79.1409,39011.0
2023-06-06 11:35:00,85.02,85.32,84.98,85.28,61709.0,79.1502,79.4295,79.113,79.3923,61709.0
2023-06-06 11:40:00,85.27,85.35,85.19,85.31,67811.0,79.3829,79.4574,79.3085,79.4202,67811.0
2023-06-06 11:45:00,85.32,85.45,85.24,85.44,53355.0,79.4295,79.5505,79.355,79.5412,53355.0
2023-06-06 11:50:00,85.43,85.47,85.38,85.43,49270.0,79.5319,79.5691,79.4853,79.5319,49270.0
2023-06-06 11:55:00,85.42,85.61,85.4,85.6,89096.0,79.5226,79.6995,79.504,79.6902,89096.0
2023-06-06 12:00:00,85.61,85.76,85.6,85.67,129576.0,79.6995,79.8391,79.6902,79.7553,129576.0
2023-06-06 12:05:00,85.67,85.67,85.42,85.52,89869.0,79.7553,79.7553,79.5226,79.6157,89869.0
2023-06-06 12:10:00,85.52,85.7,85.51,85.62,58025.0,79.6157,79.7833,79.6064,79.7088,58025.0
2023-06-06 12:15:00,85.62,85.69,85.6,85.64,46505.0,79.7088,79.7739,79.6902,79.7274,46505.0
2023-06-06 12:20:00,85.64,85.7,85.61,85.68,43062.0,79.7274,79.7833,79.6995,79.7646,43062.0
2023-06-06 12:25:00,85.68,85.86,85.68,85.83,81933.0,79.7646,79.9322,79.7646,79.9043,81933.0
2023-06-06 12:30:00,85.83,85.91,85.76,85.91,62606.0,79.9043,79.9788,79.8391,79.9788,62606.0
2023-06-06 12:35:00,85.9,86.01,85.79,85.92,88152.0,79.9694,80.0719,79.867,79.9881,88152.0
2023-06-06 12:40:00,85.87,85.89,85.77,85.81,103863.0,79.9415,79.9601,79.8484,79.8857,103863.0
2023-06-06 12:45:00,85.8,85.9,85.78,85.81,55788.0,79.8764,79.9694,79.8577,79.8857,55788.0
2023-06-06 12:50:00,85.81,85.89,85.8,85.84,34269.0,79.8857,79.9601,79.8764,79.9136,34269.0
2023-06-06 12:55:00,85.84,85.95,85.84,85.93,55803.0,79.9136,80.016,79.9136,79.9974,55803.0
2023-06-06 13:00:00,85.93,85.94,85.86,85.9,28143.0,79.9974,80.0067,79.9322,79.9694,28143.0
2023-06-06 13:05:00,85.89,86.06,85.86,86.03,55717.0,79.9601,80.1184,79.9322,80.0905,55717.0
2023-06-06 13:10:00,86.03,86.08,85.94,85.97,36401.0,80.0905,80.137,80.0067,80.0346,36401.0
2023-06-06 13:15:00,85.96,86.03,85.85,85.88,30393.0,80.0253,80.0905,79.9229,79.9508,30393.0
2023-06-06 13:20:00,85.87,85.92,85.8,85.91,92827.0,79.9415,79.9881,79.8764,79.9788,92827.0
2023-06-06 13:25:00,85.92,86.01,85.79,85.98,74254.0,79.9881,80.0719,79.867,80.0439,74254.0
2023-06-06 13:30:00,85.98,86.01,85.91,85.95,35933.0,80.0439,80.0719,79.9788,80.016,35933.0
2023-06-06 13:35:00,85.96,86.04,85.91,86.0,34362.0,80.0253,80.0998,79.9788,80.0625,34362.0
2023-06-06 13:40:00,86.01,86.19,86.0,86.17,75024.0,80.0719,80.2394,80.0625,80.2208,75024.0
2023-06-06 13:45:00,86.17,86.23,86.07,86.12,51296.0,80.2208,80.2767,80.1277,80.1743,51296.0
2023-06-06 13:50:00,86.12,86.18,86.02,86.05,33600.0,80.1743,80.2301,80.0812,80.1091,33600.0
2023-06-06 13:55:00,86.04,86.04,85.81,85.81,92133.0,80.0998,80.0998,79.8857,79.8857,92133.0
2023-06-06 14:00:00,85.81,85.81,85.58,85.72,60378.0,79.8857,79.8857,79.6715,79.8019,60378.0
2023-06-06 14:05:00,85.7,85.82,85.69,85.8,36789.0,79.7833,79.895,79.7739,79.8764,36789.0
2023-06-06 14:10:00,85.81,85.81,85.73,85.77,40516.0,79.8857,79.8857,79.8112,79.8484,40516.0
2023-06-06 14:15:00,85.77,85.88,85.73,85.87,30914.0,79.8484,79.9508,79.8112,79.9415,30914.0
2023-06-06 14:20:00,85.87,85.88,85.75,85.8,27854.0,79.9415,79.9508,79.8298,79.8764,27854.0
2023-06-06 14:25:00,85.82,85.84,85.77,85.81,22343.0,79.895,79.9136,79.8484,79.8857,22343.0
2023-06-06 14:30:00,85.81,85.81,85.75,85.77,21928.0,79.8857,79.8857,79.8298,79.8484,21928.0
2023-06-06 14:35:00,85.78,85.82,85.77,85.8,14764.0,79.8577,79.895,79.8484,79.8764,14764.0
2023-06-06 14:40:00,85.8,85.82,85.76,85.8,17593.0,79.8764,79.895,79.8391,79.8764,17593.0
2023-06-06 14:45:00,85.79,85.91,85.78,85.9,20163.0,79.867,79.9788,79.8577,79.9694,20163.0
2023-06-06 14:50:00,85.91,85.94,85.88,85.89,20317.0,79.9788,80.0067,79.9508,79.9601,20317.0
2023-06-06 14:55:00,85.89,86.02,85.86,86.02,37368.0,79.9601,80.0812,79.9322,80.0812,37368.0
2023-06-06 15:00:00,86.04,86.12,85.96,85.96,46564.0,80.0998,80.1743,80.0253,80.0253,46564.0
2023-06-06 15:05:00,85.95,86.02,85.95,86.01,35848.0,80.016,80.0812,80.016,80.0719,35848.0
2023-06-06 15:10:00,86.0,86.05,85.99,86.03,31739.0,80.0625,80.1091,80.0532,80.0905,31739.0
2023-06-06 15:15:00,86.03,86.09,86.02,86.09,34658.0,80.0905,80.1463,80.0812,80.1463,34658.0
2023-06-06 15:20:00,86.09,86.16,86.07,86.11,73117.0,80.1463,80.2115,80.1277,80.165,73117.0
2023-06-06 15:25:00,86.11,86.15,86.05,86.13,35874.0,80.165,80.2022,80.1091,80.1836,35874.0
2023-06-06 15:30:00,86.14,86.15,86.02,86.03,42841.0,80.1929,80.2022,80.0812,80.0905,42841.0
2023-06-06 15:35:00,86.03,86.03,85.74,85.77,70904.0,80.0905,80.0905,79.8205,79.8484,70904.0
2023-06-06 15:40:00,85.76,85.77,85.64,85.7,96362.0,79.8391,79.8484,79.7274,79.7833,96362.0
2023-06-06 15:45:00,85.68,85.74,85.62,85.69,131606.0,79.7646,79.8205,79.7088,79.7739,131606.0
2023-06-06 15:50:00,85.69,85.89,85.65,85.82,239822.0,79.7739,79.9601,79.7367,79.895,239822.0
2023-06-06 15:55:00,85.81,85.93,85.77,85.84,460557.0,79.8857,79.9974,79.8484,79.9136,460557.0
2023-06-07 09:30:00,86.05,86.48,85.9,86.43,155730.0,80.1091,80.5094,79.9694,80.4629,155730.0
2023-06-07 09:35:00,86.42,86.66,86.3,86.64,156108.0,80.4535,80.677,80.3418,80.6584,156108.0
2023-06-07 09:40:00,86.64,86.69,86.2,86.28,249169.0,80.6584,80.7049,80.2487,80.3232,249169.0
2023-06-07 09:45:00,86.26,86.36,86.05,86.18,53747.0,80.3046,80.3977,80.1091,80.2301,53747.0
2023-06-07 09:50:00,86.23,86.34,86.07,86.3,30852.0,80.2767,80.3791,80.1277,80.3418,30852.0
2023-06-07 09:55:00,86.31,86.34,86.21,86.33,35900.0,80.3511,80.3791,80.258,80.3698,35900.0
2023-06-07 10:00:00,86.34,86.42,86.12,86.15,57775.0,80.3791,80.4535,80.1743,80.2022,57775.0
2023-06-07 10:05:00,86.12,86.18,85.97,86.08,50885.0,80.1743,80.2301,80.0346,80.137,50885.0
2023-06-07 10:10:00,86.08,86.2,86.01,86.01,45502.0,80.137,80.2487,80.0719,80.0719,45502.0
2023-06-07 10:15:00,86.0,86.03,85.83,85.97,62506.0,80.0625,80.0905,79.9043,80.0346,62506.0
2023-06-07 10:20:00,85.97,86.12,85.94,86.06,38732.0,80.0346,80.1743,80.0067,80.1184,38732.0
2023-06-07 10:25:00,86.05,86.36,86.02,86.35,46725.0,80.1091,80.3977,80.0812,80.3884,46725.0
2023-06-07 10:30:00,86.34,86.42,86.24,86.25,41582.0,80.3791,80.4535,80.286,80.2953,41582.0
2023-06-07 10:35:00,86.24,86.29,86.04,86.17,40920.0,80.286,80.3325,80.0998,80.2208,40920.0
2023-06-07 10:40:00,86.17,86.22,86.02,86.03,32916.0,80.2208,80.2674,80.0812,80.0905,32916.0
2023-06-07 10:45:00,86.02,86.19,85.96,85.96,100651.0,80.0812,80.2394,80.0253,80.0253,100651.0
2023-06-07 10:50:00,85.95,86.01,85.78,85.98,88251.0,80.016,80.0719,79.8577,80.0439,88251.0
2023-06-07 10:55:00,85.98,86.06,85.95,86.01,35765.0,80.0439,80.1184,80.016,80.0719,35765.0
2023-06-07 11:00:00,86.0,86.11,85.96,86.0,39018.0,80.0625,80.165,80.0253,80.0625,39018.0
2023-06-07 11:05:00,86.0,86.22,85.99,86.2,36149.0,80.0625,80.2674,80.0532,80.2487,36149.0
2023-06-07 11:10:00,86.2,86.26,86.15,86.22,19534.0,80.2487,80.3046,80.2022,80.2674,19534.0
2023-06-07 11:15:00,86.22,86.29,86.14,86.22,20555.0,80.2674,80.3325,80.1929,80.2674,20555.0
2023-06-07 11:20:00,86.21,86.3,86.14,86.26,21629.0,80.258,80.3418,80.1929,80.3046,21629.0
2023-06-07 11:25:00,86.25,86.4,86.25,86.34,24262.0,80.2953,80.4349,80.2953,80.3791,24262.0
2023-06-07 11:30:00,86.35,86.44,86.31,86.32,74162.0,80.3884,80.4722,80.3511,80.3605,74162.0
2023-06-07 11:35:00,86.3,86.4,86.23,86.23,179093.0,80.3418,80.4349,80.2767,80.2767,179093.0
2023-06-07 11:40:00,86.22,86.23,86.07,86.07,40110.0,80.2674,80.2767,80.1277,80.1277,40110.0
2023-06-07 11:45:00,86.08,86.29,86.08,86.23,28391.0,80.137,80.3325,80.137,80.2767,28391.0
2023-06-07 11:50:00,86.23,86.23,86.08,86.11,22122.0,80.2767,80.2767,80.137,80.165,22122.0
2023-06-07 11:55:00,86.11,86.13,85.93,86.01,20645.0,80.165,80.1836,79.9974,80.0719,20645.0
2023-06-07 12:00:00,86.02,86.18,86.01,86.16,20000.0,80.0812,80.2301,80.0719,80.2115,20000.0
2023-06-07 12:05:00,86.17,86.27,86.16,86.22,24703.0,80.2208,80.3139,80.2115,80.2674,24703.0
2023-06-07 12:10:00,86.2,86.27,86.14,86.19,19797.0,80.2487,80.3139,80.1929,80.2394,19797.0
2023-06-07 12:15:00,86.19,86.27,86.16,86.2,18640.0,80.2394,80.3139,80.2115,80.2487,18640.0
2023-06-07 12:20:00,86.2,86.35,86.18,86.35,25153.0,80.2487,80.3884,80.2301,80.3884,25153.0
2023-06-07 12:25:00,86.34,86.38,86.3,86.35,25243.0,80.3791,80.4163,80.3418,80.3884,25243.0
2023-06-07 12:30:00,86.35,86.37,86.24,86.37,41496.0,80.3884,80.407,80.286,80.407,41496.0
2023-06-07 12:35:00,86.37,86.41,86.35,86.37,91850.0,80.407,80.4442,80.3884,80.407,91850.0
2023-06-07 12:40:00,86.38,86.41,86.32,86.33,50577.0,80.4163,80.4442,80.3605,80.3698,50577.0
2023-06-07 12:45:00,86.33,86.51,86.32,86.43,189515.0,80.3698,80.5373,80.3605,80.4629,189515.0
2023-06-07 12:50:00,86.44,86.56,86.42,86.45,49317.0,80.4722,80.5839,80.4535,80.4815,49317.0
2023-06-07 12:55:00,86.45,86.57,86.39,86.55,30812.0,80.4815,80.5932,80.4256,80.5746,30812.0
2023-06-07 13:00:00,86.55,86.56,86.38,86.38,21312.0,80.5746,80.5839,80.4163,80.4163,21312.0
2023-06-07 13:05:00,86.36,86.56,86.36,86.55,86067.0,80.3977,80.5839,80.3977,80.5746,86067.0
2023-06-07 13:10:00,86.55,86.55,86.3,86.3,46332.0,80.5746,80.5746,80.3418,80.3418,46332.0
2023-06-07 13:15:00,86.28,86.33,86.15,86.15,35991.0,80.3232,80.3698,80.2022,80.2022,35991.0
2023-06-07 13:20:00,86.16,86.2,86.09,86.11,36586.0,80.2115,80.2487,80.1463,80.165,36586.0
2023-06-07 13:25:00,86.11,86.21,86.1,86.16,46646.0,80.165,80.258,80.1556,80.2115,46646.0
2023-06-07 13:30:00,86.09,86.15,86.07,86.08,35803.0,80.1463,80.2022,80.1277,80.137,35803.0
2023-06-07 13:35:00,86.08,86.12,86.02,86.06,26078.0,80.137,80.1743,80.0812,80.1184,26078.0
2023-06-07 13:40:00,86.07,86.22,86.06,86.21,27105.0,80.1277,80.2674,80.1184,80.258,27105.0
2023-06-07 13:45:00,86.21,86.23,86.11,86.17,29090.0,80.258,80.2767,80.165,80.2208,29090.0
2023-06-07 13:50:00,86.16,86.21,86.09,86.2,20240.0,80.2115,80.258,80.1463,80.2487,20240.0
2023-06-07 13:55:00,86.19,86.25,86.17,86.22,27824.0,80.2394,80.2953,80.2208,80.2674,27824.0
2023-06-07 14:00:00,86.21,86.31,86.21,86.27,21297.0,80.258,80.3511,80.258,80.3139,21297.0
2023-06-07 14:05:00,86.27,86.4,86.27,86.36,25558.0,80.3139,80.4349,80.3139,80.3977,25558.0
2023-06-07 14:10:00,86.36,86.48,86.33,86.45,63504.0,80.3977,80.5094,80.3698,80.4815,63504.0
2023-06-07 14:15:00,86.46,86.6,86.46,86.56,46320.0,80.4908,80.6211,80.4908,80.5839,46320.0
2023-06-07 14:20:00,86.57,86.6,86.52,86.57,36901.0,80.5932,80.6211,80.5466,80.5932,36901.0
2023-06-07 14:25:00,86.57,86.65,86.47,86.62,38931.0,80.5932,80.6677,80.5001,80.6397,38931.0
2023-06-07 14:30:00,86.62,86.65,86.61,86.62,38714.0,80.6397,80.6677,80.6304,80.6397,38714.0
2023-06-07 14:35:00,86.62,86.62,86.51,86.55,53664.0,80.6397,80.6397,80.5373,80.5746,53664.0
2023-06-07 14:40:00,86.54,86.64,86.52,86.62,32265.0,80.5653,80.6584,80.5466,80.6397,32265.0
2023-06-07 14:45:00,86.61,86.63,86.44,86.51,69441.0,80.6304,80.649,80.4722,80.5373,69441.0
2023-06-07 14:50:00,86.51,86.67,86.45,86.65,40830.0,80.5373,80.6863,80.4815,80.6677,40830.0
2023-06-07 14:55:00,86.65,86.74,86.63,86.74,35559.0,80.6677,80.7515,80.649,80.7515,35559.0
2023-06-07 15:00:00,86.73,86.81,86.69,86.76,56611.0,80.7421,80.8166,80.7049,80.7701,56611.0
2023-06-07 15:05:00,86.76,86.81,86.75,86.76,40799.0,80.7701,80.8166,80.7608,80.7701,40799.0
2023-06-07 15:10:00,86.76,86.81,86.74,86.77,78090.0,80.7701,80.8166,80.7515,80.7794,78090.0
2023-06-07 15:15:00,86.78,86.82,86.63,86.64,67602.0,80.7887,80.8259,80.649,80.6584,67602.0
2023-06-07 15:20:00,86.65,86.8,86.65,86.75,46925.0,80.6677,80.8073,80.6677,80.7608,46925.0
2023-06-07 15:25:00,86.75,86.88,86.74,86.87,54458.0,80.7608,80.8818,80.7515,80.8725,54458.0
2023-06-07 15:30:00,86.88,86.96,86.86,86.92,106187.0,80.8818,80.9563,80.8632,80.919,106187.0
2023-06-07 15:35:00,86.92,87.01,86.9,86.95,149538.0,80.919,81.0028,80.9004,80.947,149538.0
2023-06-07 15:40:00,86.96,86.99,86.87,86.9,139853.0,80.9563,80.9842,80.8725,80.9004,139853.0
2023-06-07 15:45:00,86.9,86.9,86.69,86.75,202135.0,80.9004,80.9004,80.7049,80.7608,202135.0
2023-06-07 15:50:00,86.74,86.81,86.51,86.53,213346.0,80.7515,80.8166,80.5373,80.556,213346.0
2023-06-07 15:55:00,86.53,86.56,86.4,86.52,410618.0,80.556,80.5839,80.4349,80.5466,410618.0
2023-06-08 09:30:00,86.4,86.43,85.68,85.71,121086.0,80.4349,80.4629,79.7646,79.7926,121086.0
2023-06-08 09:35:00,85.72,85.94,85.45,85.47,59120.0,79.8019,80.0067,79.5505,79.5691,59120.0
2023-06-08 09:40:00,85.45,85.58,85.32,85.46,78082.0,79.5505,79.6715,79.4295,79.5598,78082.0
2023-06-08 09:45:00,85.47,85.67,85.31,85.56,108930.0,79.5691,79.7553,79.4202,79.6529,108930.0
2023-06-08 09:50:00,85.58,85.75,85.55,85.7,108312.0,79.6715,79.8298,79.6436,79.7833,108312.0
2023-06-08 09:55:00,85.68,85.85,85.63,85.68,81837.0,79.7646,79.9229,79.7181,79.7646,81837.0
2023-06-08 10:00:00,85.69,85.72,85.22,85.22,90770.0,79.7739,79.8019,79.3364,79.3364,90770.0
2023-06-08 10:05:00,85.22,85.33,85.18,85.29,142902.0,79.3364,79.4388,79.2992,79.4016,142902.0
2023-06-08 10:10:00,85.3,85.51,85.28,85.43,95404.0,79.4109,79.6064,79.3923,79.5319,95404.0
2023-06-08 10:15:00,85.44,85.6,85.37,85.5,176446.0,79.5412,79.6902,79.476,79.5971,176446.0
2023-06-08 10:20:00,85.5,85.56,85.36,85.42,68640.0,79.5971,79.6529,79.4667,79.5226,68640.0
2023-06-08 10:25:00,85.42,85.43,85.19,85.38,86430.0,79.5226,79.5319,79.3085,79.4853,86430.0
2023-06-08 10:30:00,85.39,85.51,85.25,85.27,92316.0,79.4947,79.6064,79.3643,79.3829,92316.0
2023-06-08 10:35:00,85.26,85.49,85.24,85.42,38796.0,79.3736,79.5878,79.355,79.5226,38796.0
2023-06-08 10:40:00,85.42,85.55,85.4,85.52,30460.0,79.5226,79.6436,79.504,79.6157,30460.0
2023-06-08 10:45:00,85.53,85.79,85.48,85.76,70907.0,79.625,79.867,79.5784,79.8391,70907.0
2023-06-08 10:50:00,85.77,85.82,85.72,85.77,43881.0,79.8484,79.895,79.8019,79.8484,43881.0
2023-06-08 10:55:00,85.79,85.89,85.75,85.88,43953.0,79.867,79.9601,79.8298,79.9508,43953.0
2023-06-08 11:00:00,85.89,85.92,85.78,85.79,36337.0,79.9601,79.9881,79.8577,79.867,36337.0
2023-06-08 11:05:00,85.79,85.83,85.74,85.75,71329.0,79.867,79.9043,79.8205,79.8298,71329.0
2023-06-08 11:10:00,85.74,85.88,85.74,85.86,33640.0,79.8205,79.9508,79.8205,79.9322,33640.0
2023-06-08 11:15:00,85.86,85.95,85.83,85.92,29214.0,79.9322,80.016,79.9043,79.9881,29214.0
2023-06-08 11:20:00,85.93,86.01,85.9,85.97,26114.0,79.9974,80.0719,79.9694,80.0346,26114.0
2023-06-08 11:25:00,85.97,86.02,85.9,86.0,28528.0,80.0346,80.0812,79.9694,80.0625,28528.0
2023-06-08 11:30:00,85.99,86.04,85.91,85.97,38725.0,80.0532,80.0998,79.9788,80.0346,38725.0
2023-06-08 11:35:00,85.98,86.13,85.93,86.11,49969.0,80.0439,80.1836,79.9974,80.165,49969.0
2023-06-08 11:40:00,86.12,86.24,86.12,86.23,55492.0,80.1743,80.286,80.1743,80.2767,55492.0
2023-06-08 11:45:00,86.23,86.27,86.02,86.06,53334.0,80.2767,80.3139,80.0812,80.1184,53334.0
2023-06-08 11:50:00,86.05,86.11,85.93,86.11,19047.0,80.1091,80.165,79.9974,80.165,19047.0
2023-06-08 11:55:00,86.11,86.2,86.11,86.18,19457.0,80.165,80.2487,80.165,80.2301,19457.0
2023-06-08 12:00:00,86.17,86.21,86.07,86.2,26978.0,80.2208,80.258,80.1277,80.2487,26978.0
2023-06-08 12:05:00,86.2,86.31,86.19,86.23,24016.0,80.2487,80.3511,80.2394,80.2767,24016.0
2023-06-08 12:10:00,86.23,86.28,86.2,86.26,27214.0,80.2767,80.3232,80.2487,80.3046,27214.0
2023-06-08 12:15:00,86.26,86.34,86.15,86.21,69051.0,80.3046,80.3791,80.2022,80.258,69051.0
2023-06-08 12:20:00,86.22,86.46,86.22,86.44,51842.0,80.2674,80.4908,80.2674,80.4722,51842.0
2023-06-08 12:25:00,86.44,86.62,86.43,86.59,72121.0,80.4722,80.6397,80.4629,80.6118,72121.0
2023-06-08 12:30:00,86.59,86.62,86.54,86.59,57074.0,80.6118,80.6397,80.5653,80.6118,57074.0
2023-06-08 12:35:00,86.59,86.74,86.57,86.7,71710.0,80.6118,80.7515,80.5932,80.7142,71710.0
2023-06-08 12:40:00,86.69,86.77,86.6,86.62,73506.0,80.7049,80.7794,80.6211,80.6397,73506.0
2023-06-08 12:45:00,86.62,86.63,86.3,86.32,53538.0,80.6397,80.649,80.3418,80.3605,53538.0
2023-06-08 12:50:00,86.32,86.4,86.31,86.34,35786.0,80.3605,80.4349,80.3511,80.3791,35786.0
2023-06-08 12:55:00,86.34,86.38,86.19,86.24,43445.0,80.3791,80.4163,80.2394,80.286,43445.0
2023-06-08 13:00:00,86.23,86.26,86.18,86.21,28894.0,80.2767,80.3046,80.2301,80.258,28894.0
2023-06-08 13:05:00,86.2,86.24,86.2,86.23,22552.0,80.2487,80.286,80.2487,80.2767,22552.0
2023-06-08 13:10:00,86.23,86.25,86.11,86.14,24934.0,80.2767,80.2953,80.165,80.1929,24934.0
2023-06-08 13:15:00,86.13,86.32,86.12,86.28,28228.0,80.1836,80.3605,80.1743,80.3232,28228.0
2023-06-08 13:20:00,86.29,86.32,86.14,86.23,23380.0,80.3325,80.3605,80.1929,80.2767,23380.0
2023-06-08 13:25:00,86.25,86.34,86.24,86.33,16069.0,80.2953,80.3791,80.286,80.3698,16069.0
2023-06-08 13:30:00,86.31,86.42,86.31,86.33,14818.0,80.3511,80.4535,80.3511,80.3698,14818.0
2023-06-08 13:35:00,86.33,86.4,86.33,86.36,13155.0,80.3698,80.4349,80.3698,80.3977,13155.0
2023-06-08 13:40:00,86.36,86.44,86.35,86.36,30139.0,80.3977,80.4722,80.3884,80.3977,30139.0
2023-06-08 13:45:00,86.36,86.4,86.29,86.39,17840.0,80.3977,80.4349,80.3325,80.4256,17840.0
2023-06-08 13:50:00,86.38,86.48,86.37,86.45,27769.0,80.4163,80.5094,80.407,80.4815,27769.0
2023-06-08 13:55:00,86.45,86.58,86.45,86.58,20360.0,80.4815,80.6025,80.4815,80.6025,20360.0
2023-06-08 14:00:00,86.59,86.63,86.49,86.51,32293.0,80.6118,80.649,80.5187,80.5373,32293.0
2023-06-08 14:05:00,86.52,86.6,86.52,86.56,50499.0,80.5466,80.6211,80.5466,80.5839,50499.0
2023-06-08 14:10:00,86.57,86.58,86.51,86.53,19581.0,80.5932,80.6025,80.5373,80.556,19581.0
2023-06-08 14:15:00,86.52,86.56,86.51,86.52,21123.0,80.5466,80.5839,80.5373,80.5466,21123.0
2023-06-08 14:20:00,86.53,86.55,86.49,86.5,14591.0,80.556,80.5746,80.5187,80.528,14591.0
2023-06-08 14:25:00,86.51,86.55,86.46,86.52,23352.0,80.5373,80.5746,80.4908,80.5466,23352.0
2023-06-08 14:30:00,86.53,86.64,86.51,86.63,28655.0,80.556,80.6584,80.5373,80.649,28655.0
2023-06-08 14:35:00,86.64,86.82,86.63,86.78,79987.0,80.6584,80.8259,80.649,80.7887,79987.0
2023-06-08 14:40:00,86.78,86.81,86.64,86.81,61858.0,80.7887,80.8166,80.6584,80.8166,61858.0
2023-06-08 14:45:00,86.81,86.87,86.61,86.64,52939.0,80.8166,80.8725,80.6304,80.6584,52939.0
2023-06-08 14:50:00,86.64,86.77,86.63,86.75,41066.0,80.6584,80.7794,80.649,80.7608,41066.0
2023-06-08 14:55:00,86.75,86.8,86.74,86.8,25889.0,80.7608,80.8073,80.7515,80.8073,25889.0
2023-06-08 15:00:00,86.8,86.89,86.8,86.86,60491.0,80.8073,80.8911,80.8073,80.8632,60491.0
2023-06-08 15:05:00,86.86,86.91,86.81,86.84,98860.0,80.8632,80.9097,80.8166,80.8446,98860.0
2023-06-08 15:10:00,86.84,86.89,86.8,86.8,38054.0,80.8446,80.8911,80.8073,80.8073,38054.0
2023-06-08 15:15:00,86.81,86.83,86.69,86.7,75952.0,80.8166,80.8352,80.7049,80.7142,75952.0
2023-06-08 15:20:00,86.7,86.76,86.62,86.76,40295.0,80.7142,80.7701,80.6397,80.7701,40295.0
2023-06-08 15:25:00,86.76,86.8,86.68,86.76,40494.0,80.7701,80.8073,80.6956,80.7701,40494.0
2023-06-08 15:30:00,86.77,86.77,86.62,86.64,48164.0,80.7794,80.7794,80.6397,80.6584,48164.0
2023-06-08 15:35:00,86.64,86.7,86.59,86.63,62622.0,80.6584,80.7142,80.6118,80.649,62622.0
2023-06-08 15:40:00,86.63,86.72,86.58,86.59,59103.0,80.649,80.7328,80.6025,80.6118,59103.0
2023-06-08 15:45:00,86.58,86.64,86.53,86.57,176319.0,80.6025,80.6584,80.556,80.5932,176319.0
2023-06-08 15:50:00,86.57,86.62,86.43,86.43,152799.0,80.5932,80.6397,80.4629,80.4629,152799.0
2023-06-08 15:55:00,86.42,86.45,86.3,86.31,408442.0,80.4535,80.4815,80.3418,80.3511,408442.0
2023-06-09 09:30:00,86.74,86.89,86.38,86.39,96874.0,80.7515,80.8911,80.4163,80.4256,96874.0
2023-06-09 09:35:00,86.38,86.6,86.26,86.58,38074.0,80.4163,80.6211,80.3046,80.6025,38074.0
2023-06-09 09:40:00,86.57,86.65,86.29,86.43,64575.0,80.5932,80.6677,80.3325,80.4629,64575.0
2023-06-09 09:45:00,86.42,86.43,86.15,86.24,28616.0,80.4535,80.4629,80.2022,80.286,28616.0
2023-06-09 09:50:00,86.29,86.47,86.27,86.42,33516.0,80.3325,80.5001,80.3139,80.4535,33516.0
2023-06-09 09:55:00,86.45,86.54,86.38,86.42,121572.0,80.4815,80.5653,80.4163,80.4535,121572.0
2023-06-09 10:00:00,86.43,86.65,86.43,86.62,33386.0,80.4629,80.6677,80.4629,80.6397,33386.0
2023-06-09 10:05:00,86.62,86.69,86.53,86.66,57076.0,80.6397,80.7049,80.556,80.677,57076.0
2023-06-09 10:10:00,86.67,86.81,86.6,86.79,57412.0,80.6863,80.8166,80.6211,80.798,57412.0
2023-06-09 10:15:00,86.79,86.96,86.77,86.87,145150.0,80.798,80.9563,80.7794,80.8725,145150.0
2023-06-09 10:20:00,86.87,86.91,86.76,86.8,92864.0,80.8725,80.9097,80.7701,80.8073,92864.0
2023-06-09 10:25:00,86.81,86.85,86.62,86.74,38714.0,80.8166,80.8539,80.6397,80.7515,38714.0
2023-06-09 10:30:00,86.74,86.81,86.7,86.73,37981.0,80.7515,80.8166,80.7142,80.7421,37981.0
2023-06-09 10:35:00,86.71,86.8,86.66,86.74,45397.0,80.7235,80.8073,80.677,80.7515,45397.0
2023-06-09 10:40:00,86.75,86.77,86.59,86.64,63871.0,80.7608,80.7794,80.6118,80.6584,63871.0
2023-06-09 10:45:00,86.63,86.87,86.56,86.73,100685.0,80.649,80.8725,80.5839,80.7421,100685.0
2023-06-09 10:50:00,86.73,86.73,86.55,86.63,78841.0,80.7421,80.7421,80.5746,80.649,78841.0
2023-06-09 10:55:00,86.64,86.75,86.57,86.67,45168.0,80.6584,80.7608,80.5932,80.6863,45168.0
2023-06-09 11:00:00,86.66,86.71,86.46,86.54,78806.0,80.677,80.7235,80.4908,80.5653,78806.0
2023-06-09 11:05:00,86.54,86.54,86.4,86.42,44344.0,80.5653,80.5653,80.4349,80.4535,44344.0
2023-06-09 11:10:00,86.42,86.44,86.23,86.25,23419.0,80.4535,80.4722,80.2767,80.2953,23419.0
2023-06-09 11:15:00,86.23,86.33,86.18,86.27,37152.0,80.2767,80.3698,80.2301,80.3139,37152.0
2023-06-09 11:20:00,86.27,86.27,86.03,86.04,43821.0,80.3139,80.3139,80.0905,80.0998,43821.0
2023-06-09 11:25:00,86.04,86.05,85.84,85.98,82619.0,80.0998,80.1091,79.9136,80.0439,82619.0
2023-06-09 11:30:00,85.98,85.98,85.67,85.72,88901.0,80.0439,80.0439,79.7553,79.8019,88901.0
2023-06-09 11:35:00,85.71,85.84,85.67,85.7,113332.0,79.7926,79.9136,79.7553,79.7833,113332.0
2023-06-09 11:40:00,85.7,85.78,85.69,85.74,55430.0,79.7833,79.8577,79.7739,79.8205,55430.0
2023-06-09 11:45:00,85.74,85.88,85.69,85.86,61470.0,79.8205,79.9508,79.7739,79.9322,61470.0
2023-06-09 11:50:00,85.88,85.96,85.82,85.96,30398.0,79.9508,80.0253,79.895,80.0253,30398.0
2023-06-09 11:55:00,85.95,86.01,85.9,85.94,41109.0,80.016,80.0719,79.9694,80.0067,41109.0
2023-06-09 12:00:00,85.94,85.97,85.84,85.84,35332.0,80.0067,80.0346,79.9136,79.9136,35332.0
2023-06-09 12:05:00,85.84,85.92,85.66,85.67,141095.0,79.9136,79.9881,79.746,79.7553,141095.0
2023-06-09 12:10:00,85.67,85.9,85.67,85.88,31435.0,79.7553,79.9694,79.7553,79.9508,31435.0
2023-06-09 12:15:00,85.88,85.94,85.87,85.9,31687.0,79.9508,80.0067,79.9415,79.9694,31687.0
2023-06-09 12:20:00,85.9,85.93,85.81,85.89,22665.0,79.9694,79.9974,79.8857,79.9601,22665.0
2023-06-09 12:25:00,85.91,85.92,85.8,85.85,28395.0,79.9788,79.9881,79.8764,79.9229,28395.0
2023-06-09 12:30:00,85.85,85.95,85.82,85.92,75019.0,79.9229,80.016,79.895,79.9881,75019.0
2023-06-09 12:35:00,85.92,86.0,85.92,85.94,31019.0,79.9881,80.0625,79.9881,80.0067,31019.0
2023-06-09 12:40:00,85.92,86.03,85.89,85.98,90181.0,79.9881,80.0905,79.9601,80.0439,90181.0
2023-06-09 12:45:00,85.98,86.09,85.98,86.07,44401.0,80.0439,80.1463,80.0439,80.1277,44401.0
2023-06-09 12:50:00,86.08,86.17,86.0,86.17,30045.0,80.137,80.2208,80.0625,80.2208,30045.0
2023-06-09 12:55:00,86.16,86.29,86.14,86.27,16246.0,80.2115,80.3325,80.1929,80.3139,16246.0
2023-06-09 13:00:00,86.27,86.27,86.17,86.24,23876.0,80.3139,80.3139,80.2208,80.286,23876.0
2023-06-09 13:05:00,86.24,86.27,86.19,86.25,21017.0,80.286,80.3139,80.2394,80.2953,21017.0
2023-06-09 13:10:00,86.25,86.25,86.08,86.13,29015.0,80.2953,80.2953,80.137,80.1836,29015.0
2023-06-09 13:15:00,86.13,86.14,86.01,86.06,32098.0,80.1836,80.1929,80.0719,80.1184,32098.0
2023-06-09 13:20:00,86.06,86.15,86.02,86.11,16810.0,80.1184,80.2022,80.0812,80.165,16810.0
2023-06-09 13:25:00,86.1,86.14,86.02,86.14,20502.0,80.1556,80.1929,80.0812,80.1929,20502.0
2023-06-09 13:30:00,86.14,86.17,86.07,86.08,28024.0,80.1929,80.2208,80.1277,80.137,28024.0
2023-06-09 13:35:00,86.08,86.1,86.04,86.08,41761.0,80.137,80.1556,80.0998,80.137,41761.0
2023-06-09 13:40:00,86.09,86.1,86.05,86.06,39443.0,80.1463,80.1556,80.1091,80.1184,39443.0
2023-06-09 13:45:00,86.06,86.07,85.97,85.97,74559.0,80.1184,80.1277,80.0346,80.0346,74559.0
2023-06-09 13:50:00,85.97,86.12,85.97,86.12,42856.0,80.0346,80.1743,80.0346,80.1743,42856.0
2023-06-09 13:55:00,86.12,86.19,86.12,86.19,20769.0,80.1743,80.2394,80.1743,80.2394,20769.0
2023-06-09 14:00:00,86.2,86.2,86.14,86.17,13073.0,80.2487,80.2487,80.1929,80.2208,13073.0
2023-06-09 14:05:00,86.16,86.21,86.11,86.18,130584.0,80.2115,80.258,80.165,80.2301,130584.0
2023-06-09 14:10:00,86.2,86.24,86.19,86.21,15991.0,80.2487,80.286,80.2394,80.258,15991.0
2023-06-09 14:15:00,86.2,86.21,86.16,86.19,18150.0,80.2487,80.258,80.2115,80.2394,18150.0
2023-06-09 14:20:00,86.18,86.22,86.12,86.13,25893.0,80.2301,80.2674,80.1743,80.1836,25893.0
2023-06-09 14:25:00,86.13,86.2,86.09,86.11,26989.0,80.1836,80.2487,80.1463,80.165,26989.0
2023-06-09 14:30:00,86.13,86.22,86.07,86.22,66966.0,80.1836,80.2674,80.1277,80.2674,66966.0
2023-06-09 14:35:00,86.21,86.25,86.18,86.19,27197.0,80.258,80.2953,80.2301,80.2394,27197.0
2023-06-09 14:40:00,86.17,86.24,86.17,86.18,25337.0,80.2208,80.286,80.2208,80.2301,25337.0
2023-06-09 14:45:00,86.19,86.2,86.15,86.19,23760.0,80.2394,80.2487,80.2022,80.2394,23760.0
2023-06-09 14:50:00,86.19,86.21,86.15,86.15,26761.0,80.2394,80.258,80.2022,80.2022,26761.0
2023-06-09 14:55:00,86.16,86.23,86.13,86.22,93730.0,80.2115,80.2767,80.1836,80.2674,93730.0
2023-06-09 15:00:00,86.23,86.36,86.19,86.34,31984.0,80.2767,80.3977,80.2394,80.3791,31984.0
2023-06-09 15:05:00,86.33,86.34,86.24,86.28,33444.0,80.3698,80.3791,80.286,80.3232,33444.0
2023-06-09 15:10:00,86.29,86.29,86.22,86.23,25745.0,80.3325,80.3325,80.2674,80.2767,25745.0
2023-06-09 15:15:00,86.23,86.29,86.2,86.26,45945.0,80.2767,80.3325,80.2487,80.3046,45945.0
2023-06-09 15:20:00,86.26,86.28,86.24,86.26,45782.0,80.3046,80.3232,80.286,80.3046,45782.0
2023-06-09 15:25:00,86.26,86.28,86.22,86.25,40643.0,80.3046,80.3232,80.2674,80.2953,40643.0
2023-06-09 15:30:00,86.25,86.34,86.21,86.31,60132.0,80.2953,80.3791,80.258,80.3511,60132.0
2023-06-09 15:35:00,86.3,86.39,86.23,86.26,51127.0,80.3418,80.4256,80.2767,80.3046,51127.0
2023-06-09 15:40:00,86.25,86.31,86.21,86.22,59756.0,80.2953,80.3511,80.258,80.2674,59756.0
2023-06-09 15:45:00,86.22,86.29,86.18,86.26,114106.0,80.2674,80.3325,80.2301,80.3046,114106.0
2023-06-09 15:50:00,86.25,86.27,86.18,86.23,134408.0,80.2953,80.3139,80.2301,80.2767,134408.0
2023-06-09 15:55:00,86.23,86.28,86.17,86.24,324794.0,80.2767,80.3232,80.2208,80.286,324794.0
2023-06-12 09:30:00,86.2,86.6,86.2,86.37,102873.0,80.2487,80.6211,80.2487,80.407,102873.0
2023-06-12 09:35:00,86.4,86.45,86.01,86.21,39185.0,80.4349,80.4815,80.0719,80.258,39185.0
2023-06-12 09:40:00,86.22,86.41,86.14,86.35,54540.0,80.2674,80.4442,80.1929,80.3884,54540.0
2023-06-12 09:45:00,86.36,86.37,86.12,86.22,24336.0,80.3977,80.407,80.1743,80.2674,24336.0
2023-06-12 09:50:00,86.21,86.29,86.13,86.26,55076.0,80.258,80.3325,80.1836,80.3046,55076.0
2023-06-12 09:55:00,86.27,86.41,86.27,86.36,19152.0,80.3139,80.4442,80.3139,80.3977,19152.0
2023-06-12 10:00:00,86.36,86.37,86.21,86.21,35678.0,80.3977,80.407,80.258,80.258,35678.0
2023-06-12 10:05:00,86.21,86.26,86.1,86.24,17788.0,80.258,80.3046,80.1556,80.286,17788.0
2023-06-12 10:10:00,86.24,86.39,86.19,86.35,29369.0,80.286,80.4256,80.2394,80.3884,29369.0
2023-06-12 10:15:00,86.36,86.37,86.16,86.3,22022.0,80.3977,80.407,80.2115,80.3418,22022.0
2023-06-12 10:20:00,86.3,86.44,86.21,86.25,111526.0,80.3418,80.4722,80.258,80.2953,111526.0
2023-06-12 10:25:00,86.25,86.62,86.19,86.57,47121.0,80.2953,80.6397,80.2394,80.5932,47121.0
2023-06-12 10:30:00,86.58,86.64,86.51,86.57,36992.0,80.6025,80.6584,80.5373,80.5932,36992.0
2023-06-12 10:35:00,86.58,86.58,86.4,86.47,32545.0,80.6025,80.6025,80.4349,80.5001,32545.0
2023-06-12 10:40:00,86.48,86.65,86.46,86.62,30015.0,80.5094,80.6677,80.4908,80.6397,30015.0
2023-06-12 10:45:00,86.62,86.62,86.35,86.39,35320.0,80.6397,80.6397,80.3884,80.4256,35320.0
2023-06-12 10:50:00,86.39,86.42,86.28,86.33,25626.0,80.4256,80.4535,80.3232,80.3698,25626.0
2023-06-12 10:55:00,86.33,86.62,86.32,86.53,39438.0,80.3698,80.6397,80.3605,80.556,39438.0
2023-06-12 11:00:00,86.55,86.65,86.49,86.55,73693.0,80.5746,80.6677,80.5187,80.5746,73693.0
2023-06-12 11:05:00,86.56,86.69,86.56,86.65,34177.0,80.5839,80.7049,80.5839,80.6677,34177.0
2023-06-12 11:10:00,86.66,86.67,86.55,86.6,36273.0,80.677,80.6863,80.5746,80.6211,36273.0
2023-06-12 11:15:00,86.61,86.68,86.52,86.6,18683.0,80.6304,80.6956,80.5466,80.6211,18683.0
2023-06-12 11:20:00,86.6,86.6,86.37,86.41,20960.0,80.6211,80.6211,80.407,80.4442,20960.0
2023-06-12 11:25:00,86.4,86.47,86.34,86.38,16746.0,80.4349,80.5001,80.3791,80.4163,16746.0
2023-06-12 11:30:00,86.38,86.44,86.25,86.33,27283.0,80.4163,80.4722,80.2953,80.3698,27283.0
2023-06-12 11:35:00,86.33,86.36,86.16,86.2,30741.0,80.3698,80.3977,80.2115,80.2487,30741.0
2023-06-12 11:40:00,86.21,86.28,86.21,86.22,15712.0,80.258,80.3232,80.258,80.2674,15712.0
2023-06-12 11:45:00,86.22,86.26,86.17,86.22,22323.0,80.2674,80.3046,80.2208,80.2674,22323.0
2023-06-12 11:50:00,86.22,86.26,86.13,86.16,22482.0,80.2674,80.3046,80.1836,80.2115,22482.0
2023-06-12 11:55:00,86.16,86.19,86.08,86.15,22743.0,80.2115,80.2394,80.137,80.2022,22743.0
2023-06-12 12:00:00,86.15,86.38,86.14,86.35,34533.0,80.2022,80.4163,80.1929,80.3884,34533.0
2023-06-12 12:05:00,86.35,86.43,86.29,86.31,21963.0,80.3884,80.4629,80.3325,80.3511,21963.0
2023-06-12 12:10:00,86.31,86.43,86.29,86.42,18925.0,80.3511,80.4629,80.3325,80.4535,18925.0
2023-06-12 12:15:00,86.42,86.54,86.41,86.5,28857.0,80.4535,80.5653,80.4442,80.528,28857.0
2023-06-12 12:20:00,86.54,86.59,86.47,86.58,19861.0,80.5653,80.6118,80.5001,80.6025,19861.0
2023-06-12 12:25:00,86.58,86.58,86.47,86.53,45480.0,80.6025,80.6025,80.5001,80.556,45480.0
2023-06-12 12:30:00,86.52,87.06,86.46,86.55,469023.0,80.5466,81.0494,80.4908,80.5746,469023.0
2023-06-12 12:35:00,86.52,86.89,86.4,86.85,99725.0,80.5466,80.8911,80.4349,80.8539,99725.0
2023-06-12 12:40:00,86.84,86.96,86.74,86.92,50399.0,80.8446,80.9563,80.7515,80.919,50399.0
2023-06-12 12:45:00,86.93,86.95,86.82,86.83,44944.0,80.9283,80.947,80.8259,80.8352,44944.0
2023-06-12 12:50:00,86.85,87.12,86.84,87.08,74162.0,80.8539,81.1052,80.8446,81.068,74162.0
2023-06-12 12:55:00,87.08,87.18,87.06,87.11,66558.0,81.068,81.1611,81.0494,81.0959,66558.0
2023-06-12 13:00:00,87.11,87.3,87.07,87.26,66662.0,81.0959,81.2728,81.0587,81.2356,66662.0
2023-06-12 13:05:00,87.28,87.33,87.18,87.28,80312.0,81.2542,81.3007,81.1611,81.2542,80312.0
2023-06-12 13:10:00,87.28,87.37,87.21,87.37,57037.0,81.2542,81.338,81.189,81.338,57037.0
2023-06-12 13:15:00,87.4,87.4,87.21,87.26,55203.0,81.3659,81.3659,81.189,81.2356,55203.0
2023-06-12 13:20:00,87.25,87.32,87.21,87.28,43023.0,81.2262,81.2914,81.189,81.2542,43023.0
2023-06-12 13:25:00,87.28,87.44,87.27,87.39,58259.0,81.2542,81.4031,81.2449,81.3566,58259.0
2023-06-12 13:30:00,87.39,87.42,87.29,87.37,55147.0,81.3566,81.3845,81.2635,81.338,55147.0
2023-06-12 13:35:00,87.35,87.35,87.13,87.17,21686.0,81.3193,81.3193,81.1145,81.1518,21686.0
2023-06-12 13:40:00,87.17,87.23,87.16,87.21,21160.0,81.1518,81.2076,81.1425,81.189,21160.0
2023-06-12 13:45:00,87.2,87.22,87.08,87.11,28094.0,81.1797,81.1983,81.068,81.0959,28094.0
2023-06-12 13:50:00,87.12,87.2,87.1,87.13,23856.0,81.1052,81.1797,81.0866,81.1145,23856.0
2023-06-12 13:55:00,87.13,87.2,87.11,87.12,19092.0,81.1145,81.1797,81.0959,81.1052,19092.0
2023-06-12 14:00:00,87.13,87.19,87.06,87.18,29362.0,81.1145,81.1704,81.0494,81.1611,29362.0
2023-06-12 14:05:00,87.19,87.19,87.1,87.13,19175.0,81.1704,81.1704,81.0866,81.1145,19175.0
2023-06-12 14:10:00,87.13,87.2,87.09,87.16,22386.0,81.1145,81.1797,81.0773,81.1425,22386.0
2023-06-12 14:15:00,87.16,87.22,87.13,87.14,17961.0,81.1425,81.1983,81.1145,81.1238,17961.0
2023-06-12 14:20:00,87.14,87.14,87.08,87.13,22585.0,81.1238,81.1238,81.068,81.1145,22585.0
2023-06-12 14:25:00,87.13,87.14,87.04,87.06,46803.0,81.1145,81.1238,81.0307,81.0494,46803.0
2023-06-12 14:30:00,87.05,87.17,87.03,87.13,26941.0,81.0401,81.1518,81.0214,81.1145,26941.0
2023-06-12 14:35:00,87.14,87.16,86.91,86.93,28703.0,81.1238,81.1425,80.9097,80.9283,28703.0
2023-06-12 14:40:00,86.93,86.95,86.86,86.91,32867.0,80.9283,80.947,80.8632,80.9097,32867.0
2023-06-12 14:45:00,86.91,86.97,86.86,86.95,21769.0,80.9097,80.9656,80.8632,80.947,21769.0
2023-06-12 14:50:00,86.95,86.98,86.91,86.96,31923.0,80.947,80.9749,80.9097,80.9563,31923.0
2023-06-12 14:55:00,86.96,87.05,86.96,87.02,31653.0,80.9563,81.0401,80.9563,81.0121,31653.0
2023-06-12 15:00:00,87.02,87.11,87.01,87.06,23676.0,81.0121,81.0959,81.0028,81.0494,23676.0
2023-06-12 15:05:00,87.05,87.13,87.03,87.1,26690.0,81.0401,81.1145,81.0214,81.0866,26690.0
2023-06-12 15:10:00,87.1,87.32,87.09,87.28,36470.0,81.0866,81.2914,81.0773,81.2542,36470.0
2023-06-12 15:15:00,87.28,87.38,87.28,87.3,47841.0,81.2542,81.3473,81.2542,81.2728,47841.0
2023-06-12 15:20:00,87.3,87.37,87.23,87.35,35437.0,81.2728,81.338,81.2076,81.3193,35437.0
2023-06-12 15:25:00,87.37,87.45,87.31,87.44,81814.0,81.338,81.4124,81.2821,81.4031,81814.0
2023-06-12 15:30:00,87.44,87.54,87.38,87.54,91678.0,81.4031,81.4962,81.3473,81.4962,91678.0
2023-06-12 15:35:00,87.54,87.62,87.5,87.55,80284.0,81.4962,81.5707,81.459,81.5055,80284.0
2023-06-12 15:40:00,87.56,87.64,87.52,87.56,87726.0,81.5148,81.5893,81.4776,81.5148,87726.0
2023-06-12 15:45:00,87.56,87.56,87.45,87.48,95605.0,81.5148,81.5148,81.4124,81.4404,95605.0
2023-06-12 15:50:00,87.49,87.53,87.43,87.48,184316.0,81.4497,81.4869,81.3938,81.4404,184316.0
2023-06-12 15:55:00,87.48,87.51,87.41,87.42,380715.0,81.4404,81.4683,81.3752,81.3845,380715.0
2023-06-13 09:30:00,87.84,88.14,87.59,88.12,137271.0,81.7755,82.0548,81.5428,82.0362,137271.0
2023-06-13 09:35:00,88.14,88.3,87.84,88.3,54994.0,82.0548,82.2038,81.7755,82.2038,54994.0
2023-06-13 09:40:00,88.28,88.83,88.22,88.53,112335.0,82.1851,82.6972,82.1293,82.4179,112335.0
2023-06-13 09:45:00,88.52,88.7,88.24,88.52,65683.0,82.4086,82.5761,82.1479,82.4086,65683.0
2023-06-13 09:50:00,88.52,88.55,88.24,88.26,37805.0,82.4086,82.4365,82.1479,82.1665,37805.0
2023-06-13 09:55:00,88.27,88.37,88.18,88.37,58883.0,82.1758,82.2689,82.092,82.2689,58883.0
2023-06-13 10:00:00,88.38,88.56,88.3,88.55,56141.0,82.2782,82.4458,82.2038,82.4365,56141.0
2023-06-13 10:05:00,88.55,88.64,88.41,88.58,36182.0,82.4365,82.5203,82.3062,82.4644,36182.0
2023-06-13 10:10:00,88.56,88.68,88.37,88.67,62321.0,82.4458,82.5575,82.2689,82.5482,62321.0
2023-06-13 10:15:00,88.67,88.68,88.26,88.42,37130.0,82.5482,82.5575,82.1665,82.3155,37130.0
2023-06-13 10:20:00,88.42,88.54,88.34,88.53,38354.0,82.3155,82.4272,82.241,82.4179,38354.0
2023-06-13 10:25:00,88.53,88.85,88.53,88.81,69898.0,82.4179,82.7158,82.4179,82.6785,69898.0
2023-06-13 10:30:00,88.81,88.95,88.68,88.93,102186.0,82.6785,82.8089,82.5575,82.7903,102186.0
2023-06-13 10:35:00,88.91,88.98,88.69,88.78,65186.0,82.7716,82.8368,82.5668,82.6506,65186.0
2023-06-13 10:40:00,88.79,88.85,88.7,88.83,45967.0,82.6599,82.7158,82.5761,82.6972,45967.0
2023-06-13 10:45:00,88.81,88.87,88.66,88.66,53010.0,82.6785,82.7344,82.5389,82.5389,53010.0
2023-06-13 10:50:00,88.65,88.68,88.38,88.41,32014.0,82.5296,82.5575,82.2782,82.3062,32014.0
2023-06-13 10:55:00,88.42,88.57,88.38,88.57,29434.0,82.3155,82.4551,82.2782,82.4551,29434.0
2023-06-13 11:00:00,88.6,88.66,88.54,88.55,18100.0,82.483,82.5389,82.4272,82.4365,18100.0
2023-06-13 11:05:00,88.53,88.6,88.46,88.54,22739.0,82.4179,82.483,82.3527,82.4272,22739.0
2023-06-13 11:10:00,88.54,88.63,88.52,88.59,21338.0,82.4272,82.511,82.4086,82.4737,21338.0
2023-06-13 11:15:00,88.59,88.7,88.54,88.62,29720.0,82.4737,82.5761,82.4272,82.5017,29720.0
2023-06-13 11:20:00,88.63,88.76,88.56,88.64,31778.0,82.511,82.632,82.4458,82.5203,31778.0
2023-06-13 11:25:00,88.65,88.68,88.54,88.61,26873.0,82.5296,82.5575,82.4272,82.4924,26873.0
2023-06-13 11:30:00,88.61,88.66,88.5,88.55,30403.0,82.4924,82.5389,82.3899,82.4365,30403.0
2023-06-13 11:35:00,88.54,88.59,88.43,88.44,24994.0,82.4272,82.4737,82.3248,82.3341,24994.0
2023-06-13 11:40:00,88.45,88.57,88.43,88.55,20235.0,82.3434,82.4551,82.3248,82.4365,20235.0
2023-06-13 11:45:00,88.55,88.59,88.5,88.51,11471.0,82.4365,82.4737,82.3899,82.3993,11471.0
2023-06-13 11:50:00,88.51,88.62,88.46,88.52,26924.0,82.3993,82.5017,82.3527,82.4086,26924.0
2023-06-13 11:55:00,88.5,88.56,88.44,88.46,32445.0,82.3899,82.4458,82.3341,82.3527,32445.0
2023-06-13 12:00:00,88.45,88.45,88.24,88.29,33994.0,82.3434,82.3434,82.1479,82.1944,33994.0
2023-06-13 12:05:00,88.29,88.47,88.26,88.46,23247.0,82.1944,82.362,82.1665,82.3527,23247.0
2023-06-13 12:10:00,88.45,88.54,88.44,88.49,18922.0,82.3434,82.4272,82.3341,82.3806,18922.0
2023-06-13 12:15:00,88.5,88.59,88.48,88.58,25798.0,82.3899,82.4737,82.3713,82.4644,25798.0
2023-06-13 12:20:00,88.59,88.67,88.53,88.62,30490.0,82.4737,82.5482,82.4179,82.5017,30490.0
2023-06-13 12:25:00,88.64,88.64,88.56,88.61,17896.0,82.5203,82.5203,82.4458,82.4924,17896.0
2023-06-13 12:30:00,88.61,88.67,88.58,88.6,13902.0,82.4924,82.5482,82.4644,82.483,13902.0
2023-06-13 12:35:00,88.61,88.63,88.54,88.55,19528.0,82.4924,82.511,82.4272,82.4365,19528.0
2023-06-13 12:40:00,88.56,88.63,88.53,88.57,20998.0,82.4458,82.511,82.4179,82.4551,20998.0
2023-06-13 12:45:00,88.55,88.57,88.48,88.56,12379.0,82.4365,82.4551,82.3713,82.4458,12379.0
2023-06-13 12:50:00,88.58,88.6,88.5,88.58,28255.0,82.4644,82.483,82.3899,82.4644,28255.0
2023-06-13 12:55:00,88.58,88.63,88.55,88.59,19381.0,82.4644,82.511,82.4365,82.4737,19381.0
2023-06-13 13:00:00,88.59,88.8,88.56,88.73,91924.0,82.4737,82.6692,82.4458,82.6041,91924.0
2023-06-13 13:05:00,88.74,88.85,88.72,88.81,45679.0,82.6134,82.7158,82.5948,82.6785,45679.0
2023-06-13 13:10:00,88.81,88.89,88.77,88.86,40691.0,82.6785,82.753,82.6413,82.7251,40691.0
2023-06-13 13:15:00,88.86,88.93,88.84,88.91,33007.0,82.7251,82.7903,82.7065,82.7716,33007.0
2023-06-13 13:20:00,88.91,88.96,88.91,88.94,53840.0,82.7716,82.8182,82.7716,82.7996,53840.0
2023-06-13 13:25:00,88.94,88.94,88.84,88.87,46248.0,82.7996,82.7996,82.7065,82.7344,46248.0
2023-06-13 13:30:00,88.87,88.88,88.74,88.76,32817.0,82.7344,82.7437,82.6134,82.632,32817.0
2023-06-13 13:35:00,88.75,88.8,88.67,88.8,32424.0,82.6227,82.6692,82.5482,82.6692,32424.0
2023-06-13 13:40:00,88.8,88.89,88.73,88.79,38241.0,82.6692,82.753,82.6041,82.6599,38241.0
2023-06-13 13:45:00,88.78,88.86,88.72,88.84,34105.0,82.6506,82.7251,82.5948,82.7065,34105.0
2023-06-13 13:50:00,88.84,88.85,88.76,88.77,29310.0,82.7065,82.7158,82.632,82.6413,29310.0
2023-06-13 13:55:00,88.78,88.81,88.66,88.74,51380.0,82.6506,82.6785,82.5389,82.6134,51380.0
2023-06-13 14:00:00,88.75,88.78,88.68,88.76,42710.0,82.6227,82.6506,82.5575,82.632,42710.0
2023-06-13 14:05:00,88.75,88.8,88.7,88.75,55668.0,82.6227,82.6692,82.5761,82.6227,55668.0
2023-06-13 14:10:00,88.76,88.79,88.71,88.78,54722.0,82.632,82.6599,82.5854,82.6506,54722.0
2023-06-13 14:15:00,88.77,88.84,88.7,88.81,41250.0,82.6413,82.7065,82.5761,82.6785,41250.0
2023-06-13 14:20:00,88.82,88.87,88.72,88.73,32371.0,82.6879,82.7344,82.5948,82.6041,32371.0
2023-06-13 14:25:00,88.73,88.77,88.62,88.63,34028.0,82.6041,82.6413,82.5017,82.511,34028.0
2023-06-13 14:30:00,88.6,88.63,88.54,88.57,27750.0,82.483,82.511,82.4272,82.4551,27750.0
2023-06-13 14:35:00,88.57,88.58,88.43,88.53,25084.0,82.4551,82.4644,82.3248,82.4179,25084.0
2023-06-13 14:40:00,88.54,88.55,88.4,88.47,35812.0,82.4272,82.4365,82.2968,82.362,35812.0
2023-06-13 14:45:00,88.46,88.52,88.4,88.4,20713.0,82.3527,82.4086,82.2968,82.2968,20713.0
2023-06-13 14:50:00,88.41,88.5,88.41,88.47,29100.0,82.3062,82.3899,82.3062,82.362,29100.0
2023-06-13 14:55:00,88.47,88.51,88.43,88.5,42833.0,82.362,82.3993,82.3248,82.3899,42833.0
2023-06-13 15:00:00,88.5,88.67,88.5,88.66,52415.0,82.3899,82.5482,82.3899,82.5389,52415.0
2023-06-13 15:05:00,88.67,88.74,88.66,88.7,36124.0,82.5482,82.6134,82.5389,82.5761,36124.0
2023-06-13 15:10:00,88.7,88.75,88.66,88.72,28383.0,82.5761,82.6227,82.5389,82.5948,28383.0
2023-06-13 15:15:00,88.71,88.71,88.59,88.61,35097.0,82.5854,82.5854,82.4737,82.4924,35097.0
2023-06-13 15:20:00,88.6,88.7,88.6,88.63,58593.0,82.483,82.5761,82.483,82.511,58593.0
2023-06-13 15:25:00,88.64,88.75,88.63,88.73,36523.0,82.5203,82.6227,82.511,82.6041,36523.0
2023-06-13 15:30:00,88.72,88.78,88.59,88.59,70028.0,82.5948,82.6506,82.4737,82.4737,70028.0
2023-06-13 15:35:00,88.59,88.67,88.45,88.48,48027.0,82.4737,82.5482,82.3434,82.3713,48027.0
2023-06-13 15:40:00,88.49,88.54,88.36,88.38,83245.0,82.3806,82.4272,82.2596,82.2782,83245.0
2023-06-13 15:45:00,88.37,88.4,88.29,88.35,150121.0,82.2689,82.2968,82.1944,82.2503,150121.0
2023-06-13 15:50:00,88.35,88.39,88.27,88.36,138986.0,82.2503,82.2875,82.1758,82.2596,138986.0
2023-06-13 15:55:00,88.36,88.39,88.26,88.3,361831.0,82.2596,82.2875,82.1665,82.2038,361831.0
2023-06-14 09:30:00,88.6,89.18,88.6,89.18,4871.0,82.483,83.023,82.483,83.023,4871.0
2023-06-14 09:35:00,89.19,89.41,89.06,89.07,165708.0,83.0323,83.2371,82.9113,82.9206,165708.0
2023-06-14 09:40:00,89.08,89.42,88.93,89.3,85162.0,82.9299,83.2464,82.7903,83.1347,85162.0
2023-06-14 09:45:00,89.32,89.49,89.13,89.17,47448.0,83.1533,83.3116,82.9764,83.0137,47448.0
2023-06-14 09:50:00,89.18,89.32,88.88,89.05,33600.0,83.023,83.1533,82.7437,82.902,33600.0
2023-06-14 09:55:00,89.03,89.03,88.84,88.96,22097.0,82.8834,82.8834,82.7065,82.8182,22097.0
2023-06-14 10:00:00,88.95,88.96,88.78,88.82,35864.0,82.8089,82.8182,82.6506,82.6879,35864.0
2023-06-14 10:05:00,88.82,88.98,88.82,88.98,18711.0,82.6879,82.8368,82.6879,82.8368,18711.0
2023-06-14 10:10:00,89.0,89.02,88.84,88.9,23311.0,82.8554,82.874,82.7065,82.7623,23311.0
2023-06-14 10:15:00,88.91,88.93,88.75,88.75,38459.0,82.7716,82.7903,82.6227,82.6227,38459.0
2023-06-14 10:20:00,88.75,88.98,88.72,88.97,34662.0,82.6227,82.8368,82.5948,82.8275,34662.0
2023-06-14 10:25:00,88.95,88.97,88.79,88.82,32824.0,82.8089,82.8275,82.6599,82.6879,32824.0
2023-06-14 10:30:00,88.77,88.95,88.76,88.88,38224.0,82.6413,82.8089,82.632,82.7437,38224.0
2023-06-14 10:35:00,88.89,88.98,88.83,88.94,40135.0,82.753,82.8368,82.6972,82.7996,40135.0
2023-06-14 10:40:00,88.96,88.99,88.65,88.66,45497.0,82.8182,82.8461,82.5296,82.5389,45497.0
2023-06-14 10:45:00,88.66,88.9,88.66,88.83,43331.0,82.5389,82.7623,82.5389,82.6972,43331.0
2023-06-14 10:50:00,88.82,88.82,88.73,88.73,26804.0,82.6879,82.6879,82.6041,82.6041,26804.0
2023-06-14 10:55:00,88.74,88.86,88.72,88.8,30367.0,82.6134,82.7251,82.5948,82.6692,30367.0
2023-06-14 11:00:00,88.8,88.88,88.78,88.79,30473.0,82.6692,82.7437,82.6506,82.6599,30473.0
2023-06-14 11:05:00,88.8,88.8,88.68,88.69,35583.0,82.6692,82.6692,82.5575,82.5668,35583.0
2023-06-14 11:10:00,88.7,88.76,88.63,88.69,26367.0,82.5761,82.632,82.511,82.5668,26367.0
2023-06-14 11:15:00,88.69,88.75,88.62,88.65,28650.0,82.5668,82.6227,82.5017,82.5296,28650.0
2023-06-14 11:20:00,88.64,88.79,88.63,88.79,28155.0,82.5203,82.6599,82.511,82.6599,28155.0
2023-06-14 11:25:00,88.78,88.82,88.69,88.7,18489.0,82.6506,82.6879,82.5668,82.5761,18489.0
2023-06-14 11:30:00,88.7,88.77,88.67,88.7,20950.0,82.5761,82.6413,82.5482,82.5761,20950.0
2023-06-14 11:35:00,88.69,88.79,88.67,88.7,19297.0,82.5668,82.6599,82.5482,82.5761,19297.0
2023-06-14 11:40:00,88.7,88.82,88.68,88.72,31183.0,82.5761,82.6879,82.5575,82.5948,31183.0
2023-06-14 11:45:00,88.71,88.78,88.68,88.69,12237.0,82.5854,82.6506,82.5575,82.5668,12237.0
2023-06-14 11:50:00,88.71,88.72,88.63,88.68,20469.0,82.5854,82.5948,82.511,82.5575,20469.0
2023-06-14 11:55:00,88.67,88.7,88.6,88.7,29967.0,82.5482,82.5761,82.483,82.5761,29967.0
2023-06-14 12:00:00,88.68,88.68,88.56,88.58,19876.0,82.5575,82.5575,82.4458,82.4644,19876.0
2023-06-14 12:05:00,88.58,88.61,88.52,88.6,20359.0,82.4644,82.4924,82.4086,82.483,20359.0
2023-06-14 12:10:00,88.6,88.66,88.55,88.65,19917.0,82.483,82.5389,82.4365,82.5296,19917.0
2023-06-14 12:15:00,88.66,88.79,88.66,88.75,14137.0,82.5389,82.6599,82.5389,82.6227,14137.0
2023-06-14 12:20:00,88.76,88.83,88.75,88.8,50146.0,82.632,82.6972,82.6227,82.6692,50146.0
2023-06-14 12:25:00,88.8,88.8,88.64,88.68,160504.0,82.6692,82.6692,82.5203,82.5575,160504.0
2023-06-14 12:30:00,88.66,88.66,88.49,88.57,44587.0,82.5389,82.5389,82.3806,82.4551,44587.0
2023-06-14 12:35:00,88.58,88.59,88.47,88.5,33481.0,82.4644,82.4737,82.362,82.3899,33481.0
2023-06-14 12:40:00,88.51,88.62,88.5,88.61,18287.0,82.3993,82.5017,82.3899,82.4924,18287.0
2023-06-14 12:45:00,88.61,88.67,88.59,88.65,14024.0,82.4924,82.5482,82.4737,82.5296,14024.0
2023-06-14 12:50:00,88.63,88.64,88.59,88.63,14285.0,82.511,82.5203,82.4737,82.511,14285.0
2023-06-14 12:55:00,88.63,88.65,88.59,88.64,13074.0,82.511,82.5296,82.4737,82.5203,13074.0
2023-06-14 13:00:00,88.64,88.64,88.57,88.59,21704.0,82.5203,82.5203,82.4551,82.4737,21704.0
2023-06-14 13:05:00,88.56,88.65,88.53,88.62,16029.0,82.4458,82.5296,82.4179,82.5017,16029.0
2023-06-14 13:10:00,88.6,88.6,88.52,88.56,45048.0,82.483,82.483,82.4086,82.4458,45048.0
2023-06-14 13:15:00,88.55,88.59,88.49,88.54,28972.0,82.4365,82.4737,82.3806,82.4272,28972.0
2023-06-14 13:20:00,88.54,88.61,88.49,88.61,19456.0,82.4272,82.4924,82.3806,82.4924,19456.0
2023-06-14 13:25:00,88.61,88.61,88.54,88.6,15445.0,82.4924,82.4924,82.4272,82.483,15445.0
2023-06-14 13:30:00,88.6,88.62,88.52,88.61,13727.0,82.483,82.5017,82.4086,82.4924,13727.0
2023-06-14 13:35:00,88.61,88.63,88.57,88.62,13007.0,82.4924,82.511,82.4551,82.5017,13007.0
2023-06-14 13:40:00,88.63,88.71,88.61,88.63,20929.0,82.511,82.5854,82.4924,82.511,20929.0
2023-06-14 13:45:00,88.64,88.71,88.61,88.7,13974.0,82.5203,82.5854,82.4924,82.5761,13974.0
2023-06-14 13:50:00,88.7,88.75,88.67,88.73,12156.0,82.5761,82.6227,82.5482,82.6041,12156.0
2023-06-14 13:55:00,88.72,88.78,88.62,88.7,14398.0,82.5948,82.6506,82.5017,82.5761,14398.0
2023-06-14 14:00:00,88.68,88.68,88.05,88.16,47603.0,82.5575,82.5575,81.971,82.0734,47603.0
2023-06-14 14:05:00,88.16,88.2,87.73,87.92,63791.0,82.0734,82.1107,81.6731,81.85,63791.0
2023-06-14 14:10:00,87.92,88.07,87.64,87.83,47992.0,81.85,81.9896,81.5893,81.7662,47992.0
2023-06-14 14:15:00,87.79,87.86,87.69,87.85,85640.0,81.729,81.7941,81.6359,81.7848,85640.0
2023-06-14 14:20:00,87.81,87.94,87.66,87.75,84784.0,81.7476,81.8686,81.6079,81.6917,84784.0
2023-06-14 14:25:00,87.75,87.83,87.64,87.79,57840.0,81.6917,81.7662,81.5893,81.729,57840.0
2023-06-14 14:30:00,87.79,88.06,87.76,87.87,183241.0,81.729,81.9803,81.701,81.8034,183241.0
2023-06-14 14:35:00,87.88,88.13,87.85,87.89,73019.0,81.8127,82.0455,81.7848,81.8221,73019.0
2023-06-14 14:40:00,87.89,88.11,87.84,88.06,73420.0,81.8221,82.0269,81.7755,81.9803,73420.0
2023-06-14 14:45:00,88.09,88.15,87.89,88.01,47296.0,82.0083,82.0641,81.8221,81.9338,47296.0
2023-06-14 14:50:00,88.03,88.12,87.85,87.97,48196.0,81.9524,82.0362,81.7848,81.8965,48196.0
2023-06-14 14:55:00,87.97,88.22,87.96,88.02,78532.0,81.8965,82.1293,81.8872,81.9431,78532.0
2023-06-14 15:00:00,88.02,88.15,88.0,88.11,48088.0,81.9431,82.0641,81.9245,82.0269,48088.0
2023-06-14 15:05:00,88.1,88.37,88.1,88.3,75261.0,82.0176,82.2689,82.0176,82.2038,75261.0
2023-06-14 15:10:00,88.29,88.3,88.08,88.14,84132.0,82.1944,82.2038,81.9989,82.0548,84132.0
2023-06-14 15:15:00,88.16,88.16,87.95,87.99,81470.0,82.0734,82.0734,81.8779,81.9152,81470.0
2023-06-14 15:20:00,87.99,88.25,87.93,88.15,30706.0,81.9152,82.1572,81.8593,82.0641,30706.0
2023-06-14 15:25:00,88.16,88.32,88.08,88.11,88404.0,82.0734,82.2224,81.9989,82.0269,88404.0
2023-06-14 15:30:00,88.11,88.11,87.94,88.05,40807.0,82.0269,82.0269,81.8686,81.971,40807.0
2023-06-14 15:35:00,88.04,88.17,88.03,88.09,49270.0,81.9617,82.0827,81.9524,82.0083,49270.0
2023-06-14 15:40:00,88.1,88.11,87.94,87.98,69592.0,82.0176,82.0269,81.8686,81.9058,69592.0
2023-06-14 15:45:00,87.98,88.02,87.84,87.88,108496.0,81.9058,81.9431,81.7755,81.8127,108496.0
2023-06-14 15:50:00,87.87,87.94,87.69,87.88,165824.0,81.8034,81.8686,81.6359,81.8127,165824.0
2023-06-14 15:55:00,87.89,88.0,87.86,87.99,257842.0,81.8221,81.9245,81.7941,81.9152,257842.0
2023-06-15 09:30:00,87.63,87.93,87.53,87.56,100404.0,81.58,81.8593,81.4869,81.5148,100404.0
2023-06-15 09:35:00,87.56,87.82,87.41,87.62,50255.0,81.5148,81.7569,81.3752,81.5707,50255.0
2023-06-15 09:40:00,87.58,87.68,87.4,87.5,80889.0,81.5335,81.6266,81.3659,81.459,80889.0
2023-06-15 09:45:00,87.55,87.89,87.47,87.85,49221.0,81.5055,81.8221,81.4311,81.7848,49221.0
2023-06-15 09:50:00,87.91,88.06,87.86,87.94,86001.0,81.8407,81.9803,81.7941,81.8686,86001.0
2023-06-15 09:55:00,87.94,88.07,87.88,87.98,56183.0,81.8686,81.9896,81.8127,81.9058,56183.0
2023-06-15 10:00:00,87.99,88.11,87.87,87.87,71567.0,81.9152,82.0269,81.8034,81.8034,71567.0
2023-06-15 10:05:00,87.89,87.97,87.68,87.76,43953.0,81.8221,81.8965,81.6266,81.701,43953.0
2023-06-15 10:10:00,87.76,87.79,87.54,87.61,40838.0,81.701,81.729,81.4962,81.5614,40838.0
2023-06-15 10:15:00,87.61,87.81,87.56,87.77,38346.0,81.5614,81.7476,81.5148,81.7103,38346.0
2023-06-15 10:20:00,87.78,87.96,87.67,87.93,59843.0,81.7197,81.8872,81.6172,81.8593,59843.0
2023-06-15 10:25:00,87.94,88.11,87.83,87.84,58896.0,81.8686,82.0269,81.7662,81.7755,58896.0
2023-06-15 10:30:00,87.84,87.85,87.66,87.75,38033.0,81.7755,81.7848,81.6079,81.6917,38033.0
2023-06-15 10:35:00,87.74,87.74,87.57,87.59,31784.0,81.6824,81.6824,81.5242,81.5428,31784.0
2023-06-15 10:40:00,87.6,87.73,87.5,87.69,47280.0,81.5521,81.6731,81.459,81.6359,47280.0
2023-06-15 10:45:00,87.68,87.87,87.65,87.79,43074.0,81.6266,81.8034,81.5986,81.729,43074.0
2023-06-15 10:50:00,87.79,87.79,87.58,87.68,65566.0,81.729,81.729,81.5335,81.6266,65566.0
2023-06-15 10:55:00,87.67,87.88,87.65,87.88,25824.0,81.6172,81.8127,81.5986,81.8127,25824.0
2023-06-15 11:00:00,87.88,87.99,87.84,87.98,22893.0,81.8127,81.9152,81.7755,81.9058,22893.0
2023-06-15 11:05:00,88.02,88.11,87.97,88.11,26767.0,81.9431,82.0269,81.8965,82.0269,26767.0
2023-06-15 11:10:00,88.12,88.19,88.02,88.18,24103.0,82.0362,82.1013,81.9431,82.092,24103.0
2023-06-15 11:15:00,88.18,88.44,88.18,88.4,35141.0,82.092,82.3341,82.092,82.2968,35141.0
2023-06-15 11:20:00,88.41,88.51,88.38,88.49,35619.0,82.3062,82.3993,82.2782,82.3806,35619.0
2023-06-15 11:25:00,88.49,88.59,88.48,88.56,27108.0,82.3806,82.4737,82.3713,82.4458,27108.0
2023-06-15 11:30:00,88.55,88.66,88.54,88.63,158592.0,82.4365,82.5389,82.4272,82.511,158592.0
2023-06-15 11:35:00,88.63,88.83,88.57,88.79,59417.0,82.511,82.6972,82.4551,82.6599,59417.0
2023-06-15 11:40:00,88.81,88.88,88.61,88.62,43226.0,82.6785,82.7437,82.4924,82.5017,43226.0
2023-06-15 11:45:00,88.62,88.69,88.51,88.64,34432.0,82.5017,82.5668,82.3993,82.5203,34432.0
2023-06-15 11:50:00,88.65,88.79,88.61,88.7,21502.0,82.5296,82.6599,82.4924,82.5761,21502.0
2023-06-15 11:55:00,88.7,88.74,88.56,88.59,34521.0,82.5761,82.6134,82.4458,82.4737,34521.0
2023-06-15 12:00:00,88.58,88.67,88.57,88.67,23077.0,82.4644,82.5482,82.4551,82.5482,23077.0
2023-06-15 12:05:00,88.66,88.74,88.62,88.7,23167.0,82.5389,82.6134,82.5017,82.5761,23167.0
2023-06-15 12:10:00,88.7,88.73,88.64,88.7,37364.0,82.5761,82.6041,82.5203,82.5761,37364.0
2023-06-15 12:15:00,88.69,88.82,88.66,88.79,26264.0,82.5668,82.6879,82.5389,82.6599,26264.0
2023-06-15 12:20:00,88.78,88.9,88.77,88.89,21801.0,82.6506,82.7623,82.6413,82.753,21801.0
2023-06-15 12:25:00,88.88,88.96,88.81,88.95,42960.0,82.7437,82.8182,82.6785,82.8089,42960.0
2023-06-15 12:30:00,88.95,89.06,88.95,89.05,59325.0,82.8089,82.9113,82.8089,82.902,59325.0
2023-06-15 12:35:00,89.05,89.09,88.98,89.0,29120.0,82.902,82.9392,82.8368,82.8554,29120.0
2023-06-15 12:40:00,89.01,89.07,88.97,89.02,32826.0,82.8647,82.9206,82.8275,82.874,32826.0
2023-06-15 12:45:00,89.01,89.02,88.87,88.94,23788.0,82.8647,82.874,82.7344,82.7996,23788.0
2023-06-15 12:50:00,88.94,88.96,88.86,88.88,14236.0,82.7996,82.8182,82.7251,82.7437,14236.0
2023-06-15 12:55:00,88.87,88.95,88.85,88.93,19135.0,82.7344,82.8089,82.7158,82.7903,19135.0
2023-06-15 13:00:00,88.93,88.96,88.88,88.89,12782.0,82.7903,82.8182,82.7437,82.753,12782.0
2023-06-15 13:05:00,88.88,88.94,88.8,88.83,15700.0,82.7437,82.7996,82.6692,82.6972,15700.0
2023-06-15 13:10:00,88.83,88.89,88.75,88.76,25159.0,82.6972,82.753,82.6227,82.632,25159.0
2023-06-15 13:15:00,88.75,88.87,88.74,88.83,16708.0,82.6227,82.7344,82.6134,82.6972,16708.0
2023-06-15 13:20:00,88.83,88.93,88.83,88.9,11001.0,82.6972,82.7903,82.6972,82.7623,11001.0
2023-06-15 13:25:00,88.89,88.95,88.86,88.93,13608.0,82.753,82.8089,82.7251,82.7903,13608.0
2023-06-15 13:30:00,88.94,88.94,88.86,88.88,18186.0,82.7996,82.7996,82.7251,82.7437,18186.0
2023-06-15 13:35:00,88.89,88.89,88.84,88.86,20114.0,82.753,82.753,82.7065,82.7251,20114.0
2023-06-15 13:40:00,88.86,88.91,88.8,88.85,23108.0,82.7251,82.7716,82.6692,82.7158,23108.0
2023-06-15 13:45:00,88.87,88.94,88.85,88.92,23498.0,82.7344,82.7996,82.7158,82.7809,23498.0
2023-06-15 13:50:00,88.93,88.96,88.9,88.94,17568.0,82.7903,82.8182,82.7623,82.7996,17568.0
2023-06-15 13:55:00,88.94,89.16,88.94,89.15,59614.0,82.7996,83.0044,82.7996,82.9951,59614.0
2023-06-15 14:00:00,89.15,89.15,88.93,88.98,43193.0,82.9951,82.9951,82.7903,82.8368,43193.0
2023-06-15 14:05:00,89.0,89.02,88.89,88.92,24641.0,82.8554,82.874,82.753,82.7809,24641.0
2023-06-15 14:10:00,88.91,89.17,88.86,89.14,108938.0,82.7716,83.0137,82.7251,82.9858,108938.0
2023-06-15 14:15:00,89.11,89.14,89.04,89.1,58390.0,82.9578,82.9858,82.8927,82.9485,58390.0
2023-06-15 14:20:00,89.09,89.12,89.0,89.12,55103.0,82.9392,82.9671,82.8554,82.9671,55103.0
2023-06-15 14:25:00,89.11,89.14,89.04,89.04,67035.0,82.9578,82.9858,82.8927,82.8927,67035.0
2023-06-15 14:30:00,89.03,89.06,88.9,88.95,160644.0,82.8834,82.9113,82.7623,82.8089,160644.0
2023-06-15 14:35:00,88.97,88.99,88.87,88.95,52422.0,82.8275,82.8461,82.7344,82.8089,52422.0
2023-06-15 14:40:00,88.95,89.0,88.9,88.98,24575.0,82.8089,82.8554,82.7623,82.8368,24575.0
2023-06-15 14:45:00,89.0,89.0,88.81,88.9,45921.0,82.8554,82.8554,82.6785,82.7623,45921.0
2023-06-15 14:50:00,88.92,89.08,88.76,89.07,78829.0,82.7809,82.9299,82.632,82.9206,78829.0
2023-06-15 14:55:00,89.07,89.25,89.02,89.25,58472.0,82.9206,83.0882,82.874,83.0882,58472.0
2023-06-15 15:00:00,89.26,89.33,89.08,89.16,38616.0,83.0975,83.1626,82.9299,83.0044,38616.0
2023-06-15 15:05:00,89.16,89.24,89.09,89.18,81262.0,83.0044,83.0789,82.9392,83.023,81262.0
2023-06-15 15:10:00,89.18,89.24,89.09,89.24,154241.0,83.023,83.0789,82.9392,83.0789,154241.0
2023-06-15 15:15:00,89.25,89.3,89.13,89.18,50437.0,83.0882,83.1347,82.9764,83.023,50437.0
2023-06-15 15:20:00,89.17,89.25,89.1,89.18,45642.0,83.0137,83.0882,82.9485,83.023,45642.0
2023-06-15 15:25:00,89.18,89.26,89.11,89.26,36862.0,83.023,83.0975,82.9578,83.0975,36862.0
2023-06-15 15:30:00,89.26,89.31,89.21,89.24,43335.0,83.0975,83.144,83.0509,83.0789,43335.0
2023-06-15 15:35:00,89.24,89.24,89.06,89.06,86100.0,83.0789,83.0789,82.9113,82.9113,86100.0
2023-06-15 15:40:00,89.06,89.15,89.03,89.14,98909.0,82.9113,82.9951,82.8834,82.9858,98909.0
2023-06-15 15:45:00,89.13,89.18,89.04,89.15,120277.0,82.9764,83.023,82.8927,82.9951,120277.0
2023-06-15 15:50:00,89.16,89.26,89.13,89.15,161389.0,83.0044,83.0975,82.9764,82.9951,161389.0
2023-06-15 15:55:00,89.16,89.16,88.96,89.05,384026.0,83.0044,83.0044,82.8182,82.902,384026.0
2023-06-16 09:30:00,89.62,89.65,89.16,89.43,1182676.0,83.4326,83.4605,83.0044,83.2557,1182676.0
2023-06-16 09:35:00,89.47,89.56,88.68,88.82,52313.0,83.293,83.3768,82.5575,82.6879,52313.0
2023-06-16 09:40:00,88.88,89.01,88.67,88.83,49948.0,82.7437,82.8647,82.5482,82.6972,49948.0
2023-06-16 09:45:00,88.82,88.89,88.66,88.8,48642.0,82.6879,82.753,82.5389,82.6692,48642.0
2023-06-16 09:50:00,88.81,88.94,88.7,88.81,34230.0,82.6785,82.7996,82.5761,82.6785,34230.0
2023-06-16 09:55:00,88.83,88.94,88.77,88.8,31307.0,82.6972,82.7996,82.6413,82.6692,31307.0
2023-06-16 10:00:00,88.8,89.01,88.73,89.0,51729.0,82.6692,82.8647,82.6041,82.8554,51729.0
2023-06-16 10:05:00,89.01,89.05,88.9,89.02,61501.0,82.8647,82.902,82.7623,82.874,61501.0
2023-06-16 10:10:00,89.02,89.03,88.77,88.82,60343.0,82.874,82.8834,82.6413,82.6879,60343.0
2023-06-16 10:15:00,88.83,88.91,88.69,88.77,57785.0,82.6972,82.7716,82.5668,82.6413,57785.0
2023-06-16 10:20:00,88.77,88.93,88.72,88.9,36072.0,82.6413,82.7903,82.5948,82.7623,36072.0
2023-06-16 10:25:00,88.91,89.01,88.86,88.98,36274.0,82.7716,82.8647,82.7251,82.8368,36274.0
2023-06-16 10:30:00,88.97,88.99,88.86,88.96,28331.0,82.8275,82.8461,82.7251,82.8182,28331.0
2023-06-16 10:35:00,88.96,88.96,88.76,88.8,27720.0,82.8182,82.8182,82.632,82.6692,27720.0
2023-06-16 10:40:00,88.8,88.8,88.55,88.62,31291.0,82.6692,82.6692,82.4365,82.5017,31291.0
2023-06-16 10:45:00,88.61,88.65,88.49,88.5,35564.0,82.4924,82.5296,82.3806,82.3899,35564.0
2023-06-16 10:50:00,88.49,88.62,88.48,88.59,34830.0,82.3806,82.5017,82.3713,82.4737,34830.0
2023-06-16 10:55:00,88.57,88.68,88.51,88.68,28095.0,82.4551,82.5575,82.3993,82.5575,28095.0
2023-06-16 11:00:00,88.67,88.69,88.45,88.46,168793.0,82.5482,82.5668,82.3434,82.3527,168793.0
2023-06-16 11:05:00,88.47,88.63,88.37,88.58,21677.0,82.362,82.511,82.2689,82.4644,21677.0
2023-06-16 11:10:00,88.59,88.67,88.54,88.63,27262.0,82.4737,82.5482,82.4272,82.511,27262.0
2023-06-16 11:15:00,88.64,88.64,88.46,88.47,18563.0,82.5203,82.5203,82.3527,82.362,18563.0
2023-06-16 11:20:00,88.46,88.58,88.42,88.46,21940.0,82.3527,82.4644,82.3155,82.3527,21940.0
2023-06-16 11:25:00,88.45,88.52,88.32,88.49,25096.0,82.3434,82.4086,82.2224,82.3806,25096.0
2023-06-16 11:30:00,88.49,88.52,88.4,88.41,28963.0,82.3806,82.4086,82.2968,82.3062,28963.0
2023-06-16 11:35:00,88.39,88.4,88.29,88.29,32285.0,82.2875,82.2968,82.1944,82.1944,32285.0
2023-06-16 11:40:00,88.3,88.52,88.3,88.51,17806.0,82.2038,82.4086,82.2038,82.3993,17806.0
2023-06-16 11:45:00,88.5,88.61,88.49,88.61,20197.0,82.3899,82.4924,82.3806,82.4924,20197.0
2023-06-16 11:50:00,88.62,88.63,88.42,88.45,41095.0,82.5017,82.511,82.3155,82.3434,41095.0
2023-06-16 11:55:00,88.45,88.53,88.44,88.5,33559.0,82.3434,82.4179,82.3341,82.3899,33559.0
2023-06-16 12:00:00,88.51,88.59,88.49,88.55,35128.0,82.3993,82.4737,82.3806,82.4365,35128.0
2023-06-16 12:05:00,88.55,88.57,88.44,88.45,35872.0,82.4365,82.4551,82.3341,82.3434,35872.0
2023-06-16 12:10:00,88.45,88.49,88.42,88.42,26768.0,82.3434,82.3806,82.3155,82.3155,26768.0
2023-06-16 12:15:00,88.43,88.5,88.41,88.45,49638.0,82.3248,82.3899,82.3062,82.3434,49638.0
2023-06-16 12:20:00,88.44,88.59,88.42,88.59,34022.0,82.3341,82.4737,82.3155,82.4737,34022.0
2023-06-16 12:25:00,88.58,88.66,88.54,88.57,22516.0,82.4644,82.5389,82.4272,82.4551,22516.0
2023-06-16 12:30:00,88.57,88.6,88.54,88.57,17595.0,82.4551,82.483,82.4272,82.4551,17595.0
2023-06-16 12:35:00,88.57,88.59,88.53,88.55,25987.0,82.4551,82.4737,82.4179,82.4365,25987.0
2023-06-16 12:40:00,88.55,88.62,88.52,88.61,13224.0,82.4365,82.5017,82.4086,82.4924,13224.0
2023-06-16 12:45:00,88.6,88.64,88.57,88.59,35661.0,82.483,82.5203,82.4551,82.4737,35661.0
2023-06-16 12:50:00,88.6,88.6,88.52,88.55,31323.0,82.483,82.483,82.4086,82.4365,31323.0
2023-06-16 12:55:00,88.54,88.59,88.49,88.51,30293.0,82.4272,82.4737,82.3806,82.3993,30293.0
2023-06-16 13:00:00,88.51,88.53,88.45,88.49,27662.0,82.3993,82.4179,82.3434,82.3806,27662.0
2023-06-16 13:05:00,88.48,88.49,88.24,88.31,45771.0,82.3713,82.3806,82.1479,82.2131,45771.0
2023-06-16 13:10:00,88.31,88.37,88.23,88.33,30460.0,82.2131,82.2689,82.1386,82.2317,30460.0
2023-06-16 13:15:00,88.34,88.37,88.28,88.29,17739.0,82.241,82.2689,82.1851,82.1944,17739.0
2023-06-16 13:20:00,88.3,88.33,88.25,88.33,31134.0,82.2038,82.2317,82.1572,82.2317,31134.0
2023-06-16 13:25:00,88.33,88.35,88.21,88.23,25077.0,82.2317,82.2503,82.12,82.1386,25077.0
2023-06-16 13:30:00,88.22,88.23,88.15,88.18,33609.0,82.1293,82.1386,82.0641,82.092,33609.0
2023-06-16 13:35:00,88.19,88.24,88.11,88.16,32309.0,82.1013,82.1479,82.0269,82.0734,32309.0
2023-06-16 13:40:00,88.17,88.18,88.1,88.17,18411.0,82.0827,82.092,82.0176,82.0827,18411.0
2023-06-16 13:45:00,88.17,88.22,88.11,88.13,25944.0,82.0827,82.1293,82.0269,82.0455,25944.0
2023-06-16 13:50:00,88.13,88.21,88.13,88.18,16218.0,82.0455,82.12,82.0455,82.092,16218.0
2023-06-16 13:55:00,88.18,88.19,88.1,88.14,29847.0,82.092,82.1013,82.0176,82.0548,29847.0
2023-06-16 14:00:00,88.13,88.16,88.02,88.03,29552.0,82.0455,82.0734,81.9431,81.9524,29552.0
2023-06-16 14:05:00,88.03,88.11,88.0,88.08,26183.0,81.9524,82.0269,81.9245,81.9989,26183.0
2023-06-16 14:10:00,88.09,88.09,87.95,87.96,32273.0,82.0083,82.0083,81.8779,81.8872,32273.0
2023-06-16 14:15:00,87.97,88.1,87.94,88.08,41017.0,81.8965,82.0176,81.8686,81.9989,41017.0
2023-06-16 14:20:00,88.08,88.08,87.94,88.02,25153.0,81.9989,81.9989,81.8686,81.9431,25153.0
2023-06-16 14:25:00,88.02,88.11,87.98,88.09,29157.0,81.9431,82.0269,81.9058,82.0083,29157.0
2023-06-16 14:30:00,88.09,88.19,88.08,88.18,34017.0,82.0083,82.1013,81.9989,82.092,34017.0
2023-06-16 14:35:00,88.19,88.3,88.19,88.3,27380.0,82.1013,82.2038,82.1013,82.2038,27380.0
2023-06-16 14:40:00,88.3,88.3,88.14,88.17,36181.0,82.2038,82.2038,82.0548,82.0827,36181.0
2023-06-16 14:45:00,88.17,88.25,88.17,88.2,26789.0,82.0827,82.1572,82.0827,82.1107,26789.0
2023-06-16 14:50:00,88.2,88.26,88.17,88.19,28274.0,82.1107,82.1665,82.0827,82.1013,28274.0
2023-06-16 14:55:00,88.2,88.22,88.09,88.18,52270.0,82.1107,82.1293,82.0083,82.092,52270.0
2023-06-16 15:00:00,88.18,88.24,88.09,88.2,67624.0,82.092,82.1479,82.0083,82.1107,67624.0
2023-06-16 15:05:00,88.2,88.26,88.16,88.24,33243.0,82.1107,82.1665,82.0734,82.1479,33243.0
2023-06-16 15:10:00,88.23,88.24,88.12,88.17,46062.0,82.1386,82.1479,82.0362,82.0827,46062.0
2023-06-16 15:15:00,88.17,88.25,88.14,88.25,33495.0,82.0827,82.1572,82.0548,82.1572,33495.0
2023-06-16 15:20:00,88.25,88.36,88.24,88.34,44931.0,82.1572,82.2596,82.1479,82.241,44931.0
2023-06-16 15:25:00,88.33,88.33,88.2,88.22,43648.0,82.2317,82.2317,82.1107,82.1293,43648.0
2023-06-16 15:30:00,88.22,88.42,88.22,88.4,71908.0,82.1293,82.3155,82.1293,82.2968,71908.0
2023-06-16 15:35:00,88.4,88.48,88.36,88.38,87670.0,82.2968,82.3713,82.2596,82.2782,87670.0
2023-06-16 15:40:00,88.38,88.4,88.32,88.34,75898.0,82.2782,82.2968,82.2224,82.241,75898.0
2023-06-16 15:45:00,88.34,88.41,88.28,88.35,154907.0,82.241,82.3062,82.1851,82.2503,154907.0
2023-06-16 15:50:00,88.35,88.38,88.23,88.34,260382.0,82.2503,82.2782,82.1386,82.241,260382.0
2023-06-16 15:55:00,88.34,88.48,88.05,88.11,463342.0,82.241,82.3713,81.971,82.0269,463342.0
2023-06-20 09:30:00,87.1,87.14,86.63,86.88,172278.0,81.0866,81.1238,80.649,80.8818,172278.0
2023-06-20 09:35:00,86.88,87.21,86.85,87.08,55860.0,80.8818,81.189,80.8539,81.068,55860.0
2023-06-20 09:40:00,87.07,87.15,86.58,87.13,65458.0,81.0587,81.1331,80.6025,81.1145,65458.0
2023-06-20 09:45:00,87.12,87.15,86.76,86.81,36838.0,81.1052,81.1331,80.7701,80.8166,36838.0
2023-06-20 09:50:00,86.8,87.09,86.73,86.95,62334.0,80.8073,81.0773,80.7421,80.947,62334.0
2023-06-20 09:55:00,87.0,87.13,86.76,86.78,66153.0,80.9935,81.1145,80.7701,80.7887,66153.0
2023-06-20 10:00:00,86.78,86.79,86.47,86.49,82082.0,80.7887,80.798,80.5001,80.5187,82082.0
2023-06-20 10:05:00,86.49,86.75,86.48,86.75,69625.0,80.5187,80.7608,80.5094,80.7608,69625.0
2023-06-20 10:10:00,86.76,86.87,86.64,86.64,30987.0,80.7701,80.8725,80.6584,80.6584,30987.0
2023-06-20 10:15:00,86.65,86.67,86.38,86.41,35785.0,80.6677,80.6863,80.4163,80.4442,35785.0
2023-06-20 10:20:00,86.41,86.53,86.34,86.51,46629.0,80.4442,80.556,80.3791,80.5373,46629.0
2023-06-20 10:25:00,86.5,86.51,86.26,86.36,43832.0,80.528,80.5373,80.3046,80.3977,43832.0
2023-06-20 10:30:00,86.35,86.39,86.25,86.37,117669.0,80.3884,80.4256,80.2953,80.407,117669.0
2023-06-20 10:35:00,86.38,86.38,86.26,86.29,48288.0,80.4163,80.4163,80.3046,80.3325,48288.0
2023-06-20 10:40:00,86.27,86.47,86.26,86.42,51045.0,80.3139,80.5001,80.3046,80.4535,51045.0
2023-06-20 10:45:00,86.41,86.6,86.41,86.58,25552.0,80.4442,80.6211,80.4442,80.6025,25552.0
2023-06-20 10:50:00,86.57,86.61,86.43,86.49,30063.0,80.5932,80.6304,80.4629,80.5187,30063.0
2023-06-20 10:55:00,86.48,86.72,86.38,86.65,73134.0,80.5094,80.7328,80.4163,80.6677,73134.0
2023-06-20 11:00:00,86.69,86.98,86.68,86.86,124686.0,80.7049,80.9749,80.6956,80.8632,124686.0
2023-06-20 11:05:00,86.85,86.91,86.77,86.79,29040.0,80.8539,80.9097,80.7794,80.798,29040.0
2023-06-20 11:10:00,86.78,86.79,86.68,86.79,26365.0,80.7887,80.798,80.6956,80.798,26365.0
2023-06-20 11:15:00,86.79,86.83,86.71,86.81,31990.0,80.798,80.8352,80.7235,80.8166,31990.0
2023-06-20 11:20:00,86.8,86.87,86.61,86.62,33401.0,80.8073,80.8725,80.6304,80.6397,33401.0
2023-06-20 11:25:00,86.61,86.65,86.58,86.58,24303.0,80.6304,80.6677,80.6025,80.6025,24303.0
2023-06-20 11:30:00,86.59,86.76,86.57,86.67,31836.0,80.6118,80.7701,80.5932,80.6863,31836.0
2023-06-20 11:35:00,86.67,86.85,86.67,86.81,27272.0,80.6863,80.8539,80.6863,80.8166,27272.0
2023-06-20 11:40:00,86.81,86.85,86.67,86.7,31529.0,80.8166,80.8539,80.6863,80.7142,31529.0
2023-06-20 11:45:00,86.69,86.95,86.67,86.95,22987.0,80.7049,80.947,80.6863,80.947,22987.0
2023-06-20 11:50:00,86.94,87.0,86.83,86.87,129636.0,80.9376,80.9935,80.8352,80.8725,129636.0
2023-06-20 11:55:00,86.87,86.96,86.83,86.84,32741.0,80.8725,80.9563,80.8352,80.8446,32741.0
2023-06-20 12:00:00,86.84,86.87,86.72,86.72,25113.0,80.8446,80.8725,80.7328,80.7328,25113.0
2023-06-20 12:05:00,86.7,86.71,86.54,86.59,33141.0,80.7142,80.7235,80.5653,80.6118,33141.0
2023-06-20 12:10:00,86.59,86.76,86.58,86.68,22357.0,80.6118,80.7701,80.6025,80.6956,22357.0
2023-06-20 12:15:00,86.67,86.82,86.67,86.79,52138.0,80.6863,80.8259,80.6863,80.798,52138.0
2023-06-20 12:20:00,86.79,86.86,86.78,86.86,24418.0,80.798,80.8632,80.7887,80.8632,24418.0
2023-06-20 12:25:00,86.85,87.0,86.82,86.89,39955.0,80.8539,80.9935,80.8259,80.8911,39955.0
2023-06-20 12:30:00,86.91,86.96,86.87,86.96,117730.0,80.9097,80.9563,80.8725,80.9563,117730.0
2023-06-20 12:35:00,86.98,87.01,86.86,86.9,55211.0,80.9749,81.0028,80.8632,80.9004,55211.0
2023-06-20 12:40:00,86.94,87.0,86.92,86.96,25549.0,80.9376,80.9935,80.919,80.9563,25549.0
2023-06-20 12:45:00,86.95,87.0,86.88,86.96,52421.0,80.947,80.9935,80.8818,80.9563,52421.0
2023-06-20 12:50:00,86.97,86.97,86.79,86.94,34392.0,80.9656,80.9656,80.798,80.9376,34392.0
2023-06-20 12:55:00,86.95,87.11,86.91,87.11,23664.0,80.947,81.0959,80.9097,81.0959,23664.0
2023-06-20 13:00:00,87.11,87.12,86.96,86.97,41445.0,81.0959,81.1052,80.9563,80.9656,41445.0
2023-06-20 13:05:00,86.97,86.97,86.83,86.87,20263.0,80.9656,80.9656,80.8352,80.8725,20263.0
2023-06-20 13:10:00,86.88,86.9,86.86,86.88,28205.0,80.8818,80.9004,80.8632,80.8818,28205.0
2023-06-20 13:15:00,86.9,86.9,86.85,86.89,24780.0,80.9004,80.9004,80.8539,80.8911,24780.0
2023-06-20 13:20:00,86.89,86.91,86.86,86.89,49309.0,80.8911,80.9097,80.8632,80.8911,49309.0
2023-06-20 13:25:00,86.89,86.9,86.85,86.88,33484.0,80.8911,80.9004,80.8539,80.8818,33484.0
2023-06-20 13:30:00,86.89,86.9,86.83,86.85,24576.0,80.8911,80.9004,80.8352,80.8539,24576.0
2023-06-20 13:35:00,86.84,86.85,86.74,86.74,21679.0,80.8446,80.8539,80.7515,80.7515,21679.0
2023-06-20 13:40:00,86.75,86.83,86.74,86.78,21188.0,80.7608,80.8352,80.7515,80.7887,21188.0
2023-06-20 13:45:00,86.79,86.82,86.74,86.81,22650.0,80.798,80.8259,80.7515,80.8166,22650.0
2023-06-20 13:50:00,86.82,86.83,86.73,86.73,17919.0,80.8259,80.8352,80.7421,80.7421,17919.0
2023-06-20 13:55:00,86.74,86.77,86.61,86.66,28197.0,80.7515,80.7794,80.6304,80.677,28197.0
2023-06-20 14:00:00,86.65,86.71,86.65,86.7,22685.0,80.6677,80.7235,80.6677,80.7142,22685.0
2023-06-20 14:05:00,86.7,86.71,86.62,86.65,18019.0,80.7142,80.7235,80.6397,80.6677,18019.0
2023-06-20 14:10:00,86.65,86.67,86.64,86.65,17360.0,80.6677,80.6863,80.6584,80.6677,17360.0
2023-06-20 14:15:00,86.66,86.74,86.65,86.71,65834.0,80.677,80.7515,80.6677,80.7235,65834.0
2023-06-20 14:20:00,86.71,86.8,86.71,86.79,21087.0,80.7235,80.8073,80.7235,80.798,21087.0
2023-06-20 14:25:00,86.8,86.89,86.78,86.85,23595.0,80.8073,80.8911,80.7887,80.8539,23595.0
2023-06-20 14:30:00,86.84,86.84,86.78,86.82,16493.0,80.8446,80.8446,80.7887,80.8259,16493.0
2023-06-20 14:35:00,86.82,86.84,86.77,86.8,15972.0,80.8259,80.8446,80.7794,80.8073,15972.0
2023-06-20 14:40:00,86.79,86.89,86.76,86.89,33399.0,80.798,80.8911,80.7701,80.8911,33399.0
2023-06-20 14:45:00,86.88,86.92,86.85,86.88,22952.0,80.8818,80.919,80.8539,80.8818,22952.0
2023-06-20 14:50:00,86.88,86.93,86.87,86.91,76278.0,80.8818,80.9283,80.8725,80.9097,76278.0
2023-06-20 14:55:00,86.92,86.93,86.82,86.83,31814.0,80.919,80.9283,80.8259,80.8352,31814.0
2023-06-20 15:00:00,86.84,86.85,86.77,86.84,29285.0,80.8446,80.8539,80.7794,80.8446,29285.0
2023-06-20 15:05:00,86.83,86.93,86.82,86.91,46640.0,80.8352,80.9283,80.8259,80.9097,46640.0
2023-06-20 15:10:00,86.91,86.92,86.86,86.88,26603.0,80.9097,80.919,80.8632,80.8818,26603.0
2023-06-20 15:15:00,86.89,86.92,86.86,86.88,30674.0,80.8911,80.919,80.8632,80.8818,30674.0
2023-06-20 15:20:00,86.88,86.93,86.82,86.92,52308.0,80.8818,80.9283,80.8259,80.919,52308.0
2023-06-20 15:25:00,86.91,86.99,86.9,86.98,34451.0,80.9097,80.9842,80.9004,80.9749,34451.0
2023-06-20 15:30:00,86.98,86.99,86.8,86.81,54928.0,80.9749,80.9842,80.8073,80.8166,54928.0
2023-06-20 15:35:00,86.8,86.96,86.76,86.95,49724.0,80.8073,80.9563,80.7701,80.947,49724.0
2023-06-20 15:40:00,86.95,86.95,86.85,86.93,50396.0,80.947,80.947,80.8539,80.9283,50396.0
2023-06-20 15:45:00,86.93,86.95,86.81,86.87,96547.0,80.9283,80.947,80.8166,80.8725,96547.0
2023-06-20 15:50:00,86.86,87.04,86.84,86.95,214501.0,80.8632,81.0307,80.8446,80.947,214501.0
2023-06-20 15:55:00,86.94,86.94,86.71,86.73,443525.0,80.9376,80.9376,80.7235,80.7421,443525.0
2023-06-21 09:30:00,86.56,86.69,86.38,86.47,135439.0,80.5839,80.7049,80.4163,80.5001,135439.0
2023-06-21 09:35:00,86.47,86.59,86.38,86.54,29732.0,80.5001,80.6118,80.4163,80.5653,29732.0
2023-06-21 09:40:00,86.54,86.65,86.42,86.55,50429.0,80.5653,80.6677,80.4535,80.5746,50429.0
2023-06-21 09:45:00,86.54,86.75,86.53,86.6,46282.0,80.5653,80.7608,80.556,80.6211,46282.0
2023-06-21 09:50:00,86.6,86.77,86.57,86.77,51775.0,80.6211,80.7794,80.5932,80.7794,51775.0
2023-06-21 09:55:00,86.76,86.81,86.54,86.67,65331.0,80.7701,80.8166,80.5653,80.6863,65331.0
2023-06-21 10:00:00,86.66,86.74,86.4,86.41,28294.0,80.677,80.7515,80.4349,80.4442,28294.0
2023-06-21 10:05:00,86.42,86.64,86.41,86.63,56648.0,80.4535,80.6584,80.4442,80.649,56648.0
2023-06-21 10:10:00,86.62,86.9,86.61,86.89,71691.0,80.6397,80.9004,80.6304,80.8911,71691.0
2023-06-21 10:15:00,86.89,87.06,86.87,87.01,57417.0,80.8911,81.0494,80.8725,81.0028,57417.0
2023-06-21 10:20:00,87.02,87.05,86.88,86.93,48612.0,81.0121,81.0401,80.8818,80.9283,48612.0
2023-06-21 10:25:00,86.9,86.93,86.76,86.79,31066.0,80.9004,80.9283,80.7701,80.798,31066.0
2023-06-21 10:30:00,86.8,86.85,86.73,86.81,45410.0,80.8073,80.8539,80.7421,80.8166,45410.0
2023-06-21 10:35:00,86.81,86.92,86.8,86.92,48303.0,80.8166,80.919,80.8073,80.919,48303.0
2023-06-21 10:40:00,86.92,86.99,86.66,86.68,33071.0,80.919,80.9842,80.677,80.6956,33071.0
2023-06-21 10:45:00,86.67,86.77,86.63,86.69,37882.0,80.6863,80.7794,80.649,80.7049,37882.0
2023-06-21 10:50:00,86.69,86.81,86.62,86.78,36624.0,80.7049,80.8166,80.6397,80.7887,36624.0
2023-06-21 10:55:00,86.79,87.01,86.78,86.97,69112.0,80.798,81.0028,80.7887,80.9656,69112.0
2023-06-21 11:00:00,86.98,87.12,86.96,87.0,41520.0,80.9749,81.1052,80.9563,80.9935,41520.0
2023-06-21 11:05:00,87.01,87.03,86.87,86.92,28207.0,81.0028,81.0214,80.8725,80.919,28207.0
2023-06-21 11:10:00,86.95,86.96,86.82,86.9,29477.0,80.947,80.9563,80.8259,80.9004,29477.0
2023-06-21 11:15:00,86.9,86.97,86.84,86.93,44266.0,80.9004,80.9656,80.8446,80.9283,44266.0
2023-06-21 11:20:00,86.92,87.12,86.9,87.06,32746.0,80.919,81.1052,80.9004,81.0494,32746.0
2023-06-21 11:25:00,87.07,87.24,87.05,87.22,62442.0,81.0587,81.2169,81.0401,81.1983,62442.0
2023-06-21 11:30:00,87.22,87.25,87.1,87.17,31184.0,81.1983,81.2262,81.0866,81.1518,31184.0
2023-06-21 11:35:00,87.16,87.28,87.12,87.19,83707.0,81.1425,81.2542,81.1052,81.1704,83707.0
2023-06-21 11:40:00,87.19,87.22,87.09,87.09,37942.0,81.1704,81.1983,81.0773,81.0773,37942.0
2023-06-21 11:45:00,87.09,87.16,87.04,87.13,31043.0,81.0773,81.1425,81.0307,81.1145,31043.0
2023-06-21 11:50:00,87.12,87.14,87.06,87.09,16207.0,81.1052,81.1238,81.0494,81.0773,16207.0
2023-06-21 11:55:00,87.09,87.17,87.05,87.05,20823.0,81.0773,81.1518,81.0401,81.0401,20823.0
2023-06-21 12:00:00,87.05,87.13,87.05,87.1,23806.0,81.0401,81.1145,81.0401,81.0866,23806.0
2023-06-21 12:05:00,87.11,87.18,87.09,87.15,21165.0,81.0959,81.1611,81.0773,81.1331,21165.0
2023-06-21 12:10:00,87.16,87.18,87.1,87.15,20324.0,81.1425,81.1611,81.0866,81.1331,20324.0
2023-06-21 12:15:00,87.13,87.17,87.08,87.11,20835.0,81.1145,81.1518,81.068,81.0959,20835.0
2023-06-21 12:20:00,87.1,87.24,87.08,87.24,43951.0,81.0866,81.2169,81.068,81.2169,43951.0
2023-06-21 12:25:00,87.25,87.28,87.07,87.15,53636.0,81.2262,81.2542,81.0587,81.1331,53636.0
2023-06-21 12:30:00,87.15,87.16,87.0,87.03,27365.0,81.1331,81.1425,80.9935,81.0214,27365.0
2023-06-21 12:35:00,87.01,87.05,87.0,87.03,24333.0,81.0028,81.0401,80.9935,81.0214,24333.0
2023-06-21 12:40:00,87.04,87.08,86.96,86.96,17345.0,81.0307,81.068,80.9563,80.9563,17345.0
2023-06-21 12:45:00,86.96,86.96,86.85,86.87,16623.0,80.9563,80.9563,80.8539,80.8725,16623.0
2023-06-21 12:50:00,86.87,86.97,86.87,86.92,24159.0,80.8725,80.9656,80.8725,80.919,24159.0
2023-06-21 12:55:00,86.91,86.99,86.87,86.88,18464.0,80.9097,80.9842,80.8725,80.8818,18464.0
2023-06-21 13:00:00,86.88,86.92,86.79,86.89,32702.0,80.8818,80.919,80.798,80.8911,32702.0
2023-06-21 13:05:00,86.88,86.94,86.85,86.93,18114.0,80.8818,80.9376,80.8539,80.9283,18114.0
2023-06-21 13:10:00,86.94,86.95,86.87,86.89,31313.0,80.9376,80.947,80.8725,80.8911,31313.0
2023-06-21 13:15:00,86.88,86.93,86.85,86.86,20326.0,80.8818,80.9283,80.8539,80.8632,20326.0
2023-06-21 13:20:00,86.86,86.9,86.82,86.84,22037.0,80.8632,80.9004,80.8259,80.8446,22037.0
2023-06-21 13:25:00,86.84,86.93,86.81,86.91,24064.0,80.8446,80.9283,80.8166,80.9097,24064.0
2023-06-21 13:30:00,86.91,86.94,86.88,86.91,19791.0,80.9097,80.9376,80.8818,80.9097,19791.0
2023-06-21 13:35:00,86.92,86.96,86.87,86.94,15863.0,80.919,80.9563,80.8725,80.9376,15863.0
2023-06-21 13:40:00,86.94,86.95,86.84,86.87,20557.0,80.9376,80.947,80.8446,80.8725,20557.0
2023-06-21 13:45:00,86.87,86.9,86.85,86.87,15474.0,80.8725,80.9004,80.8539,80.8725,15474.0
2023-06-21 13:50:00,86.87,86.91,86.85,86.9,37613.0,80.8725,80.9097,80.8539,80.9004,37613.0
2023-06-21 13:55:00,86.91,86.93,86.85,86.93,34757.0,80.9097,80.9283,80.8539,80.9283,34757.0
2023-06-21 14:00:00,86.94,86.96,86.9,86.92,24799.0,80.9376,80.9563,80.9004,80.919,24799.0
2023-06-21 14:05:00,86.92,86.93,86.82,86.83,48345.0,80.919,80.9283,80.8259,80.8352,48345.0
2023-06-21 14:10:00,86.82,86.89,86.8,86.87,32819.0,80.8259,80.8911,80.8073,80.8725,32819.0
2023-06-21 14:15:00,86.88,86.95,86.87,86.92,41989.0,80.8818,80.947,80.8725,80.919,41989.0
2023-06-21 14:20:00,86.93,86.96,86.89,86.9,64886.0,80.9283,80.9563,80.8911,80.9004,64886.0
2023-06-21 14:25:00,86.9,86.9,86.84,86.88,32699.0,80.9004,80.9004,80.8446,80.8818,32699.0
2023-06-21 14:30:00,86.88,86.88,86.84,86.88,24267.0,80.8818,80.8818,80.8446,80.8818,24267.0
2023-06-21 14:35:00,86.87,86.87,86.83,86.85,30915.0,80.8725,80.8725,80.8352,80.8539,30915.0
2023-06-21 14:40:00,86.85,86.85,86.78,86.81,44622.0,80.8539,80.8539,80.7887,80.8166,44622.0
2023-06-21 14:45:00,86.81,86.86,86.8,86.85,28268.0,80.8166,80.8632,80.8073,80.8539,28268.0
2023-06-21 14:50:00,86.85,86.91,86.82,86.9,30323.0,80.8539,80.9097,80.8259,80.9004,30323.0
2023-06-21 14:55:00,86.9,86.9,86.84,86.87,20388.0,80.9004,80.9004,80.8446,80.8725,20388.0
2023-06-21 15:00:00,86.87,86.87,86.73,86.74,35793.0,80.8725,80.8725,80.7421,80.7515,35793.0
2023-06-21 15:05:00,86.73,86.8,86.66,86.77,96005.0,80.7421,80.8073,80.677,80.7794,96005.0
2023-06-21 15:10:00,86.76,86.9,86.73,86.88,110461.0,80.7701,80.9004,80.7421,80.8818,110461.0
2023-06-21 15:15:00,86.89,86.89,86.76,86.8,41525.0,80.8911,80.8911,80.7701,80.8073,41525.0
2023-06-21 15:20:00,86.8,86.8,86.7,86.73,56605.0,80.8073,80.8073,80.7142,80.7421,56605.0
2023-06-21 15:25:00,86.72,86.73,86.66,86.67,51566.0,80.7328,80.7421,80.677,80.6863,51566.0
2023-06-21 15:30:00,86.67,86.7,86.6,86.61,52371.0,80.6863,80.7142,80.6211,80.6304,52371.0
2023-06-21 15:35:00,86.62,86.64,86.47,86.53,57649.0,80.6397,80.6584,80.5001,80.556,57649.0
2023-06-21 15:40:00,86.53,86.66,86.51,86.63,57639.0,80.556,80.677,80.5373,80.649,57639.0
2023-06-21 15:45:00,86.63,86.71,86.59,86.7,72093.0,80.649,80.7235,80.6118,80.7142,72093.0
2023-06-21 15:50:00,86.69,86.71,86.47,86.48,125146.0,80.7049,80.7235,80.5001,80.5094,125146.0
2023-06-21 15:55:00,86.49,86.5,86.3,86.36,271761.0,80.5187,80.528,80.3418,80.3977,271761.0
2023-06-22 09:30:00,85.52,85.63,84.66,84.68,179299.0,79.6157,79.7181,78.8151,78.8337,179299.0
2023-06-22 09:35:00,84.66,84.95,84.55,84.88,75013.0,78.8151,79.085,78.7127,79.0199,75013.0
2023-06-22 09:40:00,84.87,84.96,84.57,84.92,63852.0,79.0106,79.0943,78.7313,79.0571,63852.0
2023-06-22 09:45:00,84.91,84.92,84.61,84.73,40196.0,79.0478,79.0571,78.7685,78.8802,40196.0
2023-06-22 09:50:00,84.72,85.09,84.7,85.0,48305.0,78.8709,79.2154,78.8523,79.1316,48305.0
2023-06-22 09:55:00,84.99,85.21,84.91,84.98,129953.0,79.1223,79.3271,79.0478,79.113,129953.0
2023-06-22 10:00:00,85.0,85.15,84.88,84.97,61831.0,79.1316,79.2712,79.0199,79.1037,61831.0
2023-06-22 10:05:00,84.99,85.14,84.9,85.04,31821.0,79.1223,79.2619,79.0385,79.1688,31821.0
2023-06-22 10:10:00,85.04,85.28,85.02,85.18,33655.0,79.1688,79.3923,79.1502,79.2992,33655.0
2023-06-22 10:15:00,85.19,85.22,85.07,85.15,41500.0,79.3085,79.3364,79.1968,79.2712,41500.0
2023-06-22 10:20:00,85.16,85.17,85.03,85.1,41288.0,79.2805,79.2898,79.1595,79.2247,41288.0
2023-06-22 10:25:00,85.11,85.21,85.02,85.17,41308.0,79.234,79.3271,79.1502,79.2898,41308.0
2023-06-22 10:30:00,85.16,85.2,85.08,85.11,44984.0,79.2805,79.3178,79.2061,79.234,44984.0
2023-06-22 10:35:00,85.1,85.12,84.81,84.88,33310.0,79.2247,79.2433,78.9547,79.0199,33310.0
2023-06-22 10:40:00,84.89,84.9,84.59,84.68,37569.0,79.0292,79.0385,78.7499,78.8337,37569.0
2023-06-22 10:45:00,84.66,84.73,84.6,84.69,31910.0,78.8151,78.8802,78.7592,78.843,31910.0
2023-06-22 10:50:00,84.7,84.86,84.69,84.79,26816.0,78.8523,79.0013,78.843,78.9361,26816.0
2023-06-22 10:55:00,84.79,84.85,84.75,84.85,34762.0,78.9361,78.9919,78.8988,78.9919,34762.0
2023-06-22 11:00:00,84.84,84.88,84.67,84.69,35172.0,78.9826,79.0199,78.8244,78.843,35172.0
2023-06-22 11:05:00,84.69,84.82,84.67,84.71,29510.0,78.843,78.964,78.8244,78.8616,29510.0
2023-06-22 11:10:00,84.72,84.76,84.54,84.58,39133.0,78.8709,78.9082,78.7033,78.7406,39133.0
2023-06-22 11:15:00,84.58,84.65,84.54,84.61,63329.0,78.7406,78.8057,78.7033,78.7685,63329.0
2023-06-22 11:20:00,84.62,84.76,84.6,84.66,83525.0,78.7778,78.9082,78.7592,78.8151,83525.0
2023-06-22 11:25:00,84.65,84.81,84.6,84.8,20916.0,78.8057,78.9547,78.7592,78.9454,20916.0
2023-06-22 11:30:00,84.81,84.87,84.75,84.75,29122.0,78.9547,79.0106,78.8988,78.8988,29122.0
2023-06-22 11:35:00,84.74,84.82,84.7,84.7,26806.0,78.8895,78.964,78.8523,78.8523,26806.0
2023-06-22 11:40:00,84.68,84.84,84.68,84.81,26856.0,78.8337,78.9826,78.8337,78.9547,26856.0
2023-06-22 11:45:00,84.81,84.87,84.81,84.83,37048.0,78.9547,79.0106,78.9547,78.9733,37048.0
2023-06-22 11:50:00,84.83,84.87,84.82,84.84,19176.0,78.9733,79.0106,78.964,78.9826,19176.0
2023-06-22 11:55:00,84.84,84.91,84.8,84.89,33524.0,78.9826,79.0478,78.9454,79.0292,33524.0
2023-06-22 12:00:00,84.89,84.89,84.77,84.83,29058.0,79.0292,79.0292,78.9175,78.9733,29058.0
2023-06-22 12:05:00,84.81,84.85,84.72,84.84,23862.0,78.9547,78.9919,78.8709,78.9826,23862.0
2023-06-22 12:10:00,84.84,84.89,84.79,84.83,19731.0,78.9826,79.0292,78.9361,78.9733,19731.0
2023-06-22 12:15:00,84.85,84.91,84.83,84.86,24287.0,78.9919,79.0478,78.9733,79.0013,24287.0
2023-06-22 12:20:00,84.87,84.99,84.84,84.96,16799.0,79.0106,79.1223,78.9826,79.0943,16799.0
2023-06-22 12:25:00,84.98,85.0,84.87,85.0,31997.0,79.113,79.1316,79.0106,79.1316,31997.0
2023-06-22 12:30:00,85.0,85.06,84.98,85.06,30399.0,79.1316,79.1874,79.113,79.1874,30399.0
2023-06-22 12:35:00,85.06,85.08,84.96,85.03,33858.0,79.1874,79.2061,79.0943,79.1595,33858.0
2023-06-22 12:40:00,85.02,85.09,84.98,85.05,31749.0,79.1502,79.2154,79.113,79.1781,31749.0
2023-06-22 12:45:00,85.06,85.09,84.88,84.92,17032.0,79.1874,79.2154,79.0199,79.0571,17032.0
2023-06-22 12:50:00,84.92,84.93,84.88,84.9,11367.0,79.0571,79.0664,79.0199,79.0385,11367.0
2023-06-22 12:55:00,84.91,84.97,84.87,84.93,18282.0,79.0478,79.1037,79.0106,79.0664,18282.0
2023-06-22 13:00:00,84.93,84.96,84.79,84.79,26744.0,79.0664,79.0943,78.9361,78.9361,26744.0
2023-06-22 13:05:00,84.78,84.86,84.74,84.77,28101.0,78.9268,79.0013,78.8895,78.9175,28101.0
2023-06-22 13:10:00,84.76,84.84,84.76,84.82,22971.0,78.9082,78.9826,78.9082,78.964,22971.0
2023-06-22 13:15:00,84.81,84.84,84.77,84.78,34779.0,78.9547,78.9826,78.9175,78.9268,34779.0
2023-06-22 13:20:00,84.78,84.8,84.73,84.76,105032.0,78.9268,78.9454,78.8802,78.9082,105032.0
2023-06-22 13:25:00,84.76,84.86,84.75,84.78,64052.0,78.9082,79.0013,78.8988,78.9268,64052.0
2023-06-22 13:30:00,84.78,84.79,84.66,84.67,39819.0,78.9268,78.9361,78.8151,78.8244,39819.0
2023-06-22 13:35:00,84.68,84.71,84.59,84.61,20833.0,78.8337,78.8616,78.7499,78.7685,20833.0
2023-06-22 13:40:00,84.61,84.69,84.6,84.65,30242.0,78.7685,78.843,78.7592,78.8057,30242.0
2023-06-22 13:45:00,84.65,84.83,84.64,84.8,34381.0,78.8057,78.9733,78.7964,78.9454,34381.0
2023-06-22 13:50:00,84.79,84.79,84.69,84.75,90009.0,78.9361,78.9361,78.843,78.8988,90009.0
2023-06-22 13:55:00,84.75,84.75,84.67,84.74,30624.0,78.8988,78.8988,78.8244,78.8895,30624.0
2023-06-22 14:00:00,84.75,84.97,84.72,84.89,76800.0,78.8988,79.1037,78.8709,79.0292,76800.0
2023-06-22 14:05:00,84.88,84.95,84.81,84.84,34582.0,79.0199,79.085,78.9547,78.9826,34582.0
2023-06-22 14:10:00,84.83,84.87,84.82,84.84,26552.0,78.9733,79.0106,78.964,78.9826,26552.0
2023-06-22 14:15:00,84.84,84.85,84.73,84.73,37275.0,78.9826,78.9919,78.8802,78.8802,37275.0
2023-06-22 14:20:00,84.74,84.74,84.62,84.63,59655.0,78.8895,78.8895,78.7778,78.7871,59655.0
2023-06-22 14:25:00,84.63,84.77,84.6,84.76,62596.0,78.7871,78.9175,78.7592,78.9082,62596.0
2023-06-22 14:30:00,84.76,84.83,84.74,84.76,41029.0,78.9082,78.9733,78.8895,78.9082,41029.0
2023-06-22 14:35:00,84.76,84.83,84.75,84.79,48418.0,78.9082,78.9733,78.8988,78.9361,48418.0
2023-06-22 14:40:00,84.8,84.85,84.76,84.85,44985.0,78.9454,78.9919,78.9082,78.9919,44985.0
2023-06-22 14:45:00,84.86,84.86,84.72,84.75,50524.0,79.0013,79.0013,78.8709,78.8988,50524.0
2023-06-22 14:50:00,84.74,84.78,84.7,84.7,41994.0,78.8895,78.9268,78.8523,78.8523,41994.0
2023-06-22 14:55:00,84.7,84.74,84.67,84.72,52669.0,78.8523,78.8895,78.8244,78.8709,52669.0
2023-06-22 15:00:00,84.73,84.79,84.71,84.76,39539.0,78.8802,78.9361,78.8616,78.9082,39539.0
2023-06-22 15:05:00,84.75,84.81,84.7,84.71,41785.0,78.8988,78.9547,78.8523,78.8616,41785.0
2023-06-22 15:10:00,84.69,84.73,84.63,84.68,39217.0,78.843,78.8802,78.7871,78.8337,39217.0
2023-06-22 15:15:00,84.68,84.71,84.57,84.7,63002.0,78.8337,78.8616,78.7313,78.8523,63002.0
2023-06-22 15:20:00,84.7,84.75,84.61,84.61,85738.0,78.8523,78.8988,78.7685,78.7685,85738.0
2023-06-22 15:25:00,84.6,84.68,84.51,84.52,55067.0,78.7592,78.8337,78.6754,78.6847,55067.0
2023-06-22 15:30:00,84.52,84.54,84.45,84.52,98853.0,78.6847,78.7033,78.6196,78.6847,98853.0
2023-06-22 15:35:00,84.52,84.53,84.37,84.41,95921.0,78.6847,78.694,78.5451,78.5823,95921.0
2023-06-22 15:40:00,84.41,84.6,84.35,84.59,84100.0,78.5823,78.7592,78.5265,78.7499,84100.0
2023-06-22 15:45:00,84.59,84.63,84.5,84.51,113151.0,78.7499,78.7871,78.6661,78.6754,113151.0
2023-06-22 15:50:00,84.52,84.62,84.46,84.62,154413.0,78.6847,78.7778,78.6289,78.7778,154413.0
2023-06-22 15:55:00,84.62,84.62,84.46,84.52,359022.0,78.7778,78.7778,78.6289,78.6847,359022.0
2023-06-23 09:30:00,83.26,83.26,82.6,83.05,260240.0,77.5117,77.5117,76.8973,77.3162,260240.0
2023-06-23 09:35:00,83.06,83.37,83.01,83.1,91117.0,77.3255,77.6141,77.279,77.3628,91117.0
2023-06-23 09:40:00,83.11,83.57,83.06,83.5,90537.0,77.3721,77.8003,77.3255,77.7351,90537.0
2023-06-23 09:45:00,83.5,83.54,83.33,83.38,85324.0,77.7351,77.7724,77.5769,77.6234,85324.0
2023-06-23 09:50:00,83.39,83.59,83.3,83.37,106905.0,77.6327,77.8189,77.549,77.6141,106905.0
2023-06-23 09:55:00,83.38,83.43,83.26,83.31,64104.0,77.6234,77.67,77.5117,77.5583,64104.0
2023-06-23 10:00:00,83.32,83.44,83.31,83.4,103868.0,77.5676,77.6793,77.5583,77.642,103868.0
2023-06-23 10:05:00,83.4,83.47,83.24,83.29,74731.0,77.642,77.7072,77.4931,77.5396,74731.0
2023-06-23 10:10:00,83.3,83.31,83.07,83.11,83091.0,77.549,77.5583,77.3348,77.3721,83091.0
2023-06-23 10:15:00,83.13,83.24,83.08,83.08,155436.0,77.3907,77.4931,77.3441,77.3441,155436.0
2023-06-23 10:20:00,83.09,83.21,83.06,83.13,300023.0,77.3535,77.4652,77.3255,77.3907,300023.0
2023-06-23 10:25:00,83.13,83.25,83.07,83.08,96908.0,77.3907,77.5024,77.3348,77.3441,96908.0
2023-06-23 10:30:00,83.07,83.24,83.07,83.23,179531.0,77.3348,77.4931,77.3348,77.4838,179531.0
2023-06-23 10:35:00,83.24,83.56,83.23,83.56,83557.0,77.4931,77.791,77.4838,77.791,83557.0
2023-06-23 10:40:00,83.56,83.57,83.28,83.31,62777.0,77.791,77.8003,77.5303,77.5583,62777.0
2023-06-23 10:45:00,83.31,83.46,83.29,83.4,102434.0,77.5583,77.6979,77.5396,77.642,102434.0
2023-06-23 10:50:00,83.4,83.51,83.31,83.48,98149.0,77.642,77.7445,77.5583,77.7165,98149.0
2023-06-23 10:55:00,83.47,83.51,83.36,83.45,122314.0,77.7072,77.7445,77.6048,77.6886,122314.0
2023-06-23 11:00:00,83.44,83.53,83.38,83.46,75914.0,77.6793,77.7631,77.6234,77.6979,75914.0
2023-06-23 11:05:00,83.45,83.46,83.2,83.2,28878.0,77.6886,77.6979,77.4559,77.4559,28878.0
2023-06-23 11:10:00,83.17,83.22,83.09,83.11,38543.0,77.4279,77.4745,77.3535,77.3721,38543.0
2023-06-23 11:15:00,83.11,83.18,83.09,83.12,43134.0,77.3721,77.4372,77.3535,77.3814,43134.0
2023-06-23 11:20:00,83.13,83.21,83.12,83.17,97975.0,77.3907,77.4652,77.3814,77.4279,97975.0
2023-06-23 11:25:00,83.21,83.29,83.15,83.27,28611.0,77.4652,77.5396,77.4093,77.521,28611.0
2023-06-23 11:30:00,83.27,83.39,83.24,83.39,27293.0,77.521,77.6327,77.4931,77.6327,27293.0
2023-06-23 11:35:00,83.39,83.48,83.36,83.44,40053.0,77.6327,77.7165,77.6048,77.6793,40053.0
2023-06-23 11:40:00,83.44,83.45,83.35,83.44,23795.0,77.6793,77.6886,77.5955,77.6793,23795.0
2023-06-23 11:45:00,83.44,83.45,83.37,83.42,17267.0,77.6793,77.6886,77.6141,77.6607,17267.0
2023-06-23 11:50:00,83.41,83.43,83.29,83.3,46050.0,77.6514,77.67,77.5396,77.549,46050.0
2023-06-23 11:55:00,83.29,83.45,83.28,83.45,103189.0,77.5396,77.6886,77.5303,77.6886,103189.0
2023-06-23 12:00:00,83.45,83.49,83.36,83.4,32319.0,77.6886,77.7258,77.6048,77.642,32319.0
2023-06-23 12:05:00,83.41,83.46,83.4,83.44,8017.0,77.6514,77.6979,77.642,77.6793,8017.0
2023-06-23 12:10:00,83.45,83.5,83.42,83.45,22858.0,77.6886,77.7351,77.6607,77.6886,22858.0
2023-06-23 12:15:00,83.45,83.59,83.44,83.51,50573.0,77.6886,77.8189,77.6793,77.7445,50573.0
2023-06-23 12:20:00,83.5,83.51,83.41,83.46,67018.0,77.7351,77.7445,77.6514,77.6979,67018.0
2023-06-23 12:25:00,83.45,83.51,83.44,83.49,25296.0,77.6886,77.7445,77.6793,77.7258,25296.0
2023-06-23 12:30:00,83.49,83.52,83.42,83.49,57818.0,77.7258,77.7538,77.6607,77.7258,57818.0
2023-06-23 12:35:00,83.49,83.5,83.38,83.42,89560.0,77.7258,77.7351,77.6234,77.6607,89560.0
2023-06-23 12:40:00,83.41,83.55,83.37,83.52,56370.0,77.6514,77.7817,77.6141,77.7538,56370.0
2023-06-23 12:45:00,83.52,83.64,83.52,83.64,29289.0,77.7538,77.8655,77.7538,77.8655,29289.0
2023-06-23 12:50:00,83.64,83.64,83.51,83.52,81510.0,77.8655,77.8655,77.7445,77.7538,81510.0
2023-06-23 12:55:00,83.52,83.52,83.46,83.5,31587.0,77.7538,77.7538,77.6979,77.7351,31587.0
2023-06-23 13:00:00,83.5,83.51,83.45,83.49,83579.0,77.7351,77.7445,77.6886,77.7258,83579.0
2023-06-23 13:05:00,83.48,83.62,83.45,83.6,35425.0,77.7165,77.8469,77.6886,77.8282,35425.0
2023-06-23 13:10:00,83.6,83.6,83.53,83.58,27745.0,77.8282,77.8282,77.7631,77.8096,27745.0
2023-06-23 13:15:00,83.57,83.58,83.53,83.55,18240.0,77.8003,77.8096,77.7631,77.7817,18240.0
2023-06-23 13:20:00,83.56,83.64,83.53,83.64,40006.0,77.791,77.8655,77.7631,77.8655,40006.0
2023-06-23 13:25:00,83.63,83.74,83.54,83.66,217543.0,77.8562,77.9586,77.7724,77.8841,217543.0
2023-06-23 13:30:00,83.66,83.71,83.62,83.63,30263.0,77.8841,77.9306,77.8469,77.8562,30263.0
2023-06-23 13:35:00,83.63,83.81,83.63,83.81,24607.0,77.8562,78.0237,77.8562,78.0237,24607.0
2023-06-23 13:40:00,83.8,83.83,83.7,83.72,26662.0,78.0144,78.0424,77.9213,77.94,26662.0
2023-06-23 13:45:00,83.71,83.78,83.69,83.73,68656.0,77.9306,77.9958,77.912,77.9493,68656.0
2023-06-23 13:50:00,83.75,83.82,83.71,83.79,15839.0,77.9679,78.0331,77.9306,78.0051,15839.0
2023-06-23 13:55:00,83.79,83.83,83.77,83.82,15479.0,78.0051,78.0424,77.9865,78.0331,15479.0
2023-06-23 14:00:00,83.81,83.81,83.71,83.76,21856.0,78.0237,78.0237,77.9306,77.9772,21856.0
2023-06-23 14:05:00,83.76,83.81,83.72,83.78,73350.0,77.9772,78.0237,77.94,77.9958,73350.0
2023-06-23 14:10:00,83.78,83.78,83.63,83.65,70061.0,77.9958,77.9958,77.8562,77.8748,70061.0
2023-06-23 14:15:00,83.64,83.65,83.6,83.64,68082.0,77.8655,77.8748,77.8282,77.8655,68082.0
2023-06-23 14:20:00,83.65,83.65,83.62,83.64,39851.0,77.8748,77.8748,77.8469,77.8655,39851.0
2023-06-23 14:25:00,83.64,83.65,83.57,83.62,24658.0,77.8655,77.8748,77.8003,77.8469,24658.0
2023-06-23 14:30:00,83.61,83.7,83.6,83.69,22550.0,77.8376,77.9213,77.8282,77.912,22550.0
2023-06-23 14:35:00,83.7,83.7,83.63,83.66,21883.0,77.9213,77.9213,77.8562,77.8841,21883.0
2023-06-23 14:40:00,83.65,83.67,83.6,83.64,29972.0,77.8748,77.8934,77.8282,77.8655,29972.0
2023-06-23 14:45:00,83.63,83.67,83.55,83.63,27758.0,77.8562,77.8934,77.7817,77.8562,27758.0
2023-06-23 14:50:00,83.61,83.62,83.47,83.5,47979.0,77.8376,77.8469,77.7072,77.7351,47979.0
2023-06-23 14:55:00,83.5,83.58,83.48,83.54,25635.0,77.7351,77.8096,77.7165,77.7724,25635.0
2023-06-23 15:00:00,83.52,83.53,83.38,83.52,42633.0,77.7538,77.7631,77.6234,77.7538,42633.0
2023-06-23 15:05:00,83.51,83.6,83.5,83.58,24411.0,77.7445,77.8282,77.7351,77.8096,24411.0
2023-06-23 15:10:00,83.58,83.67,83.54,83.63,64407.0,77.8096,77.8934,77.7724,77.8562,64407.0
2023-06-23 15:15:00,83.62,83.7,83.61,83.68,28828.0,77.8469,77.9213,77.8376,77.9027,28828.0
2023-06-23 15:20:00,83.66,83.66,83.51,83.54,51397.0,77.8841,77.8841,77.7445,77.7724,51397.0
2023-06-23 15:25:00,83.53,83.63,83.5,83.62,75508.0,77.7631,77.8562,77.7351,77.8469,75508.0
2023-06-23 15:30:00,83.61,83.74,83.58,83.71,52106.0,77.8376,77.9586,77.8096,77.9306,52106.0
2023-06-23 15:35:00,83.71,83.77,83.63,83.66,75092.0,77.9306,77.9865,77.8562,77.8841,75092.0
2023-06-23 15:40:00,83.66,83.74,83.6,83.67,101425.0,77.8841,77.9586,77.8282,77.8934,101425.0
2023-06-23 15:45:00,83.67,83.76,83.66,83.72,104038.0,77.8934,77.9772,77.8841,77.94,104038.0
2023-06-23 15:50:00,83.72,83.92,83.65,83.82,158669.0,77.94,78.1261,77.8748,78.0331,158669.0
2023-06-23 15:55:00,83.82,83.86,83.54,83.58,520303.0,78.0331,78.0703,77.7724,77.8096,520303.0
2023-06-26 09:30:00,83.56,83.95,83.56,83.92,62846.0,77.791,78.1541,77.791,78.1261,62846.0
2023-06-26 09:35:00,83.96,84.18,83.96,84.13,19318.0,78.1634,78.3682,78.1634,78.3217,19318.0
2023-06-26 09:40:00,84.09,84.24,84.04,84.05,22793.0,78.2844,78.4241,78.2379,78.2472,22793.0
2023-06-26 09:45:00,84.08,84.08,83.86,83.86,16216.0,78.2751,78.2751,78.0703,78.0703,16216.0
2023-06-26 09:50:00,83.88,84.01,83.85,83.97,19143.0,78.0889,78.2099,78.061,78.1727,19143.0
2023-06-26 09:55:00,83.97,84.01,83.8,83.97,55189.0,78.1727,78.2099,78.0144,78.1727,55189.0
2023-06-26 10:00:00,83.95,84.06,83.8,83.8,62996.0,78.1541,78.2565,78.0144,78.0144,62996.0
2023-06-26 10:05:00,83.78,83.9,83.61,83.61,190286.0,77.9958,78.1075,77.8376,77.8376,190286.0
2023-06-26 10:10:00,83.61,83.61,83.4,83.52,61448.0,77.8376,77.8376,77.642,77.7538,61448.0
2023-06-26 10:15:00,83.52,83.6,83.43,83.45,38408.0,77.7538,77.8282,77.67,77.6886,38408.0
2023-06-26 10:20:00,83.45,83.46,83.34,83.4,217027.0,77.6886,77.6979,77.5862,77.642,217027.0
2023-06-26 10:25:00,83.4,83.45,83.35,83.42,32709.0,77.642,77.6886,77.5955,77.6607,32709.0
2023-06-26 10:30:00,83.42,83.49,83.34,83.48,56680.0,77.6607,77.7258,77.5862,77.7165,56680.0
2023-06-26 10:35:00,83.47,83.51,83.34,83.42,25158.0,77.7072,77.7445,77.5862,77.6607,25158.0
2023-06-26 10:40:00,83.42,83.59,83.35,83.59,29574.0,77.6607,77.8189,77.5955,77.8189,29574.0
2023-06-26 10:45:00,83.58,83.64,83.53,83.53,22321.0,77.8096,77.8655,77.7631,77.7631,22321.0
2023-06-26 10:50:00,83.54,83.63,83.47,83.54,35346.0,77.7724,77.8562,77.7072,77.7724,35346.0
2023-06-26 10:55:00,83.51,83.58,83.47,83.58,32797.0,77.7445,77.8096,77.7072,77.8096,32797.0
2023-06-26 11:00:00,83.58,83.61,83.45,83.48,17163.0,77.8096,77.8376,77.6886,77.7165,17163.0
2023-06-26 11:05:00,83.48,83.49,83.32,83.35,130738.0,77.7165,77.7258,77.5676,77.5955,130738.0
2023-06-26 11:10:00,83.36,83.4,83.28,83.33,16728.0,77.6048,77.642,77.5303,77.5769,16728.0
2023-06-26 11:15:00,83.33,83.4,83.29,83.35,60144.0,77.5769,77.642,77.5396,77.5955,60144.0
2023-06-26 11:20:00,83.35,83.37,83.24,83.29,22220.0,77.5955,77.6141,77.4931,77.5396,22220.0
2023-06-26 11:25:00,83.3,83.36,83.28,83.35,27532.0,77.549,77.6048,77.5303,77.5955,27532.0
2023-06-26 11:30:00,83.35,83.51,83.32,83.48,37111.0,77.5955,77.7445,77.5676,77.7165,37111.0
2023-06-26 11:35:00,83.48,83.54,83.47,83.53,29640.0,77.7165,77.7724,77.7072,77.7631,29640.0
2023-06-26 11:40:00,83.54,83.54,83.41,83.46,21860.0,77.7724,77.7724,77.6514,77.6979,21860.0
2023-06-26 11:45:00,83.45,83.54,83.43,83.54,22605.0,77.6886,77.7724,77.67,77.7724,22605.0
2023-06-26 11:50:00,83.54,83.58,83.49,83.51,21956.0,77.7724,77.8096,77.7258,77.7445,21956.0
2023-06-26 11:55:00,83.51,83.69,83.51,83.69,50201.0,77.7445,77.912,77.7445,77.912,50201.0
2023-06-26 12:00:00,83.69,83.78,83.68,83.71,53483.0,77.912,77.9958,77.9027,77.9306,53483.0
2023-06-26 12:05:00,83.71,83.75,83.62,83.72,54011.0,77.9306,77.9679,77.8469,77.94,54011.0
2023-06-26 12:10:00,83.71,83.78,83.68,83.74,39507.0,77.9306,77.9958,77.9027,77.9586,39507.0
2023-06-26 12:15:00,83.74,83.77,83.68,83.73,29729.0,77.9586,77.9865,77.9027,77.9493,29729.0
2023-06-26 12:20:00,83.73,83.82,83.68,83.81,20566.0,77.9493,78.0331,77.9027,78.0237,20566.0
2023-06-26 12:25:00,83.8,83.81,83.73,83.73,14222.0,78.0144,78.0237,77.9493,77.9493,14222.0
2023-06-26 12:30:00,83.73,83.73,83.64,83.67,52480.0,77.9493,77.9493,77.8655,77.8934,52480.0
2023-06-26 12:35:00,83.66,83.69,83.58,83.59,94353.0,77.8841,77.912,77.8096,77.8189,94353.0
2023-06-26 12:40:00,83.58,83.62,83.5,83.54,54828.0,77.8096,77.8469,77.7351,77.7724,54828.0
2023-06-26 12:45:00,83.54,83.66,83.53,83.64,21420.0,77.7724,77.8841,77.7631,77.8655,21420.0
2023-06-26 12:50:00,83.64,83.67,83.63,83.63,15427.0,77.8655,77.8934,77.8562,77.8562,15427.0
2023-06-26 12:55:00,83.62,83.68,83.58,83.67,57860.0,77.8469,77.9027,77.8096,77.8934,57860.0
2023-06-26 13:00:00,83.67,83.72,83.64,83.64,27327.0,77.8934,77.94,77.8655,77.8655,27327.0
2023-06-26 13:05:00,83.65,83.69,83.64,83.66,19482.0,77.8748,77.912,77.8655,77.8841,19482.0
2023-06-26 13:10:00,83.67,83.7,83.64,83.67,24119.0,77.8934,77.9213,77.8655,77.8934,24119.0
2023-06-26 13:15:00,83.67,83.74,83.67,83.73,59353.0,77.8934,77.9586,77.8934,77.9493,59353.0
2023-06-26 13:20:00,83.73,83.78,83.67,83.67,22050.0,77.9493,77.9958,77.8934,77.8934,22050.0
2023-06-26 13:25:00,83.67,83.74,83.61,83.73,63316.0,77.8934,77.9586,77.8376,77.9493,63316.0
2023-06-26 13:30:00,83.73,83.73,83.65,83.7,27024.0,77.9493,77.9493,77.8748,77.9213,27024.0
2023-06-26 13:35:00,83.71,83.74,83.69,83.72,23466.0,77.9306,77.9586,77.912,77.94,23466.0
2023-06-26 13:40:00,83.72,83.74,83.65,83.66,17237.0,77.94,77.9586,77.8748,77.8841,17237.0
2023-06-26 13:45:00,83.66,83.68,83.55,83.59,31976.0,77.8841,77.9027,77.7817,77.8189,31976.0
2023-06-26 13:50:00,83.59,83.59,83.48,83.5,26091.0,77.8189,77.8189,77.7165,77.7351,26091.0
2023-06-26 13:55:00,83.49,83.5,83.42,83.42,22241.0,77.7258,77.7351,77.6607,77.6607,22241.0
2023-06-26 14:00:00,83.42,83.49,83.36,83.48,25441.0,77.6607,77.7258,77.6048,77.7165,25441.0
2023-06-26 14:05:00,83.48,83.49,83.41,83.46,24773.0,77.7165,77.7258,77.6514,77.6979,24773.0
2023-06-26 14:10:00,83.47,83.48,83.4,83.41,18900.0,77.7072,77.7165,77.642,77.6514,18900.0
2023-06-26 14:15:00,83.41,83.42,83.37,83.41,23906.0,77.6514,77.6607,77.6141,77.6514,23906.0
2023-06-26 14:20:00,83.4,83.51,83.38,83.51,47387.0,77.642,77.7445,77.6234,77.7445,47387.0
2023-06-26 14:25:00,83.51,83.53,83.44,83.52,44756.0,77.7445,77.7631,77.6793,77.7538,44756.0
2023-06-26 14:30:00,83.51,83.65,83.5,83.65,35060.0,77.7445,77.8748,77.7351,77.8748,35060.0
2023-06-26 14:35:00,83.65,83.77,83.65,83.76,21003.0,77.8748,77.9865,77.8748,77.9772,21003.0
2023-06-26 14:40:00,83.76,83.8,83.74,83.8,17973.0,77.9772,78.0144,77.9586,78.0144,17973.0
2023-06-26 14:45:00,83.8,83.84,83.76,83.84,36881.0,78.0144,78.0517,77.9772,78.0517,36881.0
2023-06-26 14:50:00,83.84,83.84,83.76,83.79,28298.0,78.0517,78.0517,77.9772,78.0051,28298.0
2023-06-26 14:55:00,83.79,83.85,83.79,83.83,23371.0,78.0051,78.061,78.0051,78.0424,23371.0
2023-06-26 15:00:00,83.83,83.87,83.82,83.86,23890.0,78.0424,78.0796,78.0331,78.0703,23890.0
2023-06-26 15:05:00,83.86,83.9,83.74,83.87,57790.0,78.0703,78.1075,77.9586,78.0796,57790.0
2023-06-26 15:10:00,83.87,83.88,83.82,83.86,29617.0,78.0796,78.0889,78.0331,78.0703,29617.0
2023-06-26 15:15:00,83.86,83.86,83.82,83.85,31668.0,78.0703,78.0703,78.0331,78.061,31668.0
2023-06-26 15:20:00,83.85,83.86,83.81,83.86,29713.0,78.061,78.0703,78.0237,78.0703,29713.0
2023-06-26 15:25:00,83.85,83.94,83.83,83.92,28864.0,78.061,78.1448,78.0424,78.1261,28864.0
2023-06-26 15:30:00,83.92,83.96,83.88,83.91,48921.0,78.1261,78.1634,78.0889,78.1168,48921.0
2023-06-26 15:35:00,83.91,83.95,83.87,83.91,43499.0,78.1168,78.1541,78.0796,78.1168,43499.0
2023-06-26 15:40:00,83.9,83.9,83.74,83.77,48120.0,78.1075,78.1075,77.9586,77.9865,48120.0
2023-06-26 15:45:00,83.77,83.78,83.56,83.68,92778.0,77.9865,77.9958,77.791,77.9027,92778.0
2023-06-26 15:50:00,83.68,83.77,83.65,83.7,142033.0,77.9027,77.9865,77.8748,77.9213,142033.0
2023-06-26 15:55:00,83.71,83.75,83.58,83.59,423499.0,77.9306,77.9679,77.8096,77.8189,423499.0
2023-06-27 09:30:00,83.91,83.91,83.63,83.77,84366.0,78.1168,78.1168,77.8562,77.9865,84366.0
2023-06-27 09:35:00,83.75,83.9,83.65,83.83,36729.0,77.9679,78.1075,77.8748,78.0424,36729.0
2023-06-27 09:40:00,83.83,83.89,83.69,83.81,74927.0,78.0424,78.0982,77.912,78.0237,74927.0
2023-06-27 09:45:00,83.84,83.99,83.69,83.72,112635.0,78.0517,78.1913,77.912,77.94,112635.0
2023-06-27 09:50:00,83.7,83.91,83.65,83.66,28787.0,77.9213,78.1168,77.8748,77.8841,28787.0
2023-06-27 09:55:00,83.65,83.86,83.64,83.84,51519.0,77.8748,78.0703,77.8655,78.0517,51519.0
2023-06-27 10:00:00,83.84,83.9,83.58,83.77,63440.0,78.0517,78.1075,77.8096,77.9865,63440.0
2023-06-27 10:05:00,83.76,83.76,83.53,83.6,55394.0,77.9772,77.9772,77.7631,77.8282,55394.0
2023-06-27 10:10:00,83.58,83.59,83.37,83.57,125684.0,77.8096,77.8189,77.6141,77.8003,125684.0
2023-06-27 10:15:00,83.58,83.9,83.57,83.85,166027.0,77.8096,78.1075,77.8003,78.061,166027.0
2023-06-27 10:20:00,83.85,84.07,83.85,84.06,31088.0,78.061,78.2658,78.061,78.2565,31088.0
2023-06-27 10:25:00,84.07,84.08,83.88,83.97,29783.0,78.2658,78.2751,78.0889,78.1727,29783.0
2023-06-27 10:30:00,83.98,84.11,83.96,84.08,32974.0,78.182,78.303,78.1634,78.2751,32974.0
2023-06-27 10:35:00,84.07,84.13,84.01,84.09,28344.0,78.2658,78.3217,78.2099,78.2844,28344.0
2023-06-27 10:40:00,84.09,84.17,84.08,84.16,38262.0,78.2844,78.3589,78.2751,78.3496,38262.0
2023-06-27 10:45:00,84.16,84.22,84.13,84.14,31229.0,78.3496,78.4054,78.3217,78.331,31229.0
2023-06-27 10:50:00,84.14,84.25,84.14,84.21,31758.0,78.331,78.4334,78.331,78.3961,31758.0
2023-06-27 10:55:00,84.2,84.29,84.17,84.27,45369.0,78.3868,78.4706,78.3589,78.452,45369.0
2023-06-27 11:00:00,84.26,84.32,84.11,84.12,51783.0,78.4427,78.4985,78.303,78.3123,51783.0
2023-06-27 11:05:00,84.12,84.21,84.09,84.21,28768.0,78.3123,78.3961,78.2844,78.3961,28768.0
2023-06-27 11:10:00,84.2,84.21,84.08,84.19,38912.0,78.3868,78.3961,78.2751,78.3775,38912.0
2023-06-27 11:15:00,84.19,84.27,84.16,84.21,28828.0,78.3775,78.452,78.3496,78.3961,28828.0
2023-06-27 11:20:00,84.2,84.26,84.19,84.25,26570.0,78.3868,78.4427,78.3775,78.4334,26570.0
2023-06-27 11:25:00,84.24,84.24,84.07,84.16,32880.0,78.4241,78.4241,78.2658,78.3496,32880.0
2023-06-27 11:30:00,84.14,84.2,84.13,84.18,20954.0,78.331,78.3868,78.3217,78.3682,20954.0
2023-06-27 11:35:00,84.19,84.24,84.18,84.21,24160.0,78.3775,78.4241,78.3682,78.3961,24160.0
2023-06-27 11:40:00,84.21,84.29,84.2,84.23,20457.0,78.3961,78.4706,78.3868,78.4147,20457.0
2023-06-27 11:45:00,84.22,84.29,84.21,84.21,20936.0,78.4054,78.4706,78.3961,78.3961,20936.0
2023-06-27 11:50:00,84.21,84.23,84.16,84.16,22099.0,78.3961,78.4147,78.3496,78.3496,22099.0
2023-06-27 11:55:00,84.16,84.2,84.12,84.16,20462.0,78.3496,78.3868,78.3123,78.3496,20462.0
2023-06-27 12:00:00,84.16,84.33,84.15,84.25,26294.0,78.3496,78.5078,78.3403,78.4334,26294.0
2023-06-27 12:05:00,84.26,84.31,84.22,84.25,28340.0,78.4427,78.4892,78.4054,78.4334,28340.0
2023-06-27 12:10:00,84.25,84.32,84.21,84.31,27454.0,78.4334,78.4985,78.3961,78.4892,27454.0
2023-06-27 12:15:00,84.3,84.3,84.23,84.23,15272.0,78.4799,78.4799,78.4147,78.4147,15272.0
2023-06-27 12:20:00,84.23,84.33,84.23,84.32,37661.0,78.4147,78.5078,78.4147,78.4985,37661.0
2023-06-27 12:25:00,84.33,84.38,84.29,84.36,34940.0,78.5078,78.5544,78.4706,78.5358,34940.0
2023-06-27 12:30:00,84.37,84.4,84.33,84.38,27765.0,78.5451,78.573,78.5078,78.5544,27765.0
2023-06-27 12:35:00,84.39,84.5,84.38,84.5,17494.0,78.5637,78.6661,78.5544,78.6661,17494.0
2023-06-27 12:40:00,84.49,84.5,84.44,84.45,21658.0,78.6568,78.6661,78.6102,78.6196,21658.0
2023-06-27 12:45:00,84.44,84.48,84.39,84.41,22149.0,78.6102,78.6475,78.5637,78.5823,22149.0
2023-06-27 12:50:00,84.41,84.54,84.41,84.52,24739.0,78.5823,78.7033,78.5823,78.6847,24739.0
2023-06-27 12:55:00,84.52,84.55,84.45,84.5,28246.0,78.6847,78.7127,78.6196,78.6661,28246.0
2023-06-27 13:00:00,84.5,84.51,84.4,84.42,20782.0,78.6661,78.6754,78.573,78.5916,20782.0
2023-06-27 13:05:00,84.42,84.43,84.35,84.41,21277.0,78.5916,78.6009,78.5265,78.5823,21277.0
2023-06-27 13:10:00,84.4,84.48,84.39,84.48,16092.0,78.573,78.6475,78.5637,78.6475,16092.0
2023-06-27 13:15:00,84.47,84.51,84.45,84.47,32049.0,78.6382,78.6754,78.6196,78.6382,32049.0
2023-06-27 13:20:00,84.47,84.48,84.43,84.47,18266.0,78.6382,78.6475,78.6009,78.6382,18266.0
2023-06-27 13:25:00,84.47,84.56,84.47,84.53,28741.0,78.6382,78.722,78.6382,78.694,28741.0
2023-06-27 13:30:00,84.54,84.57,84.51,84.52,23176.0,78.7033,78.7313,78.6754,78.6847,23176.0
2023-06-27 13:35:00,84.52,84.55,84.5,84.52,14992.0,78.6847,78.7127,78.6661,78.6847,14992.0
2023-06-27 13:40:00,84.53,84.56,84.5,84.52,24308.0,78.694,78.722,78.6661,78.6847,24308.0
2023-06-27 13:45:00,84.52,84.54,84.5,84.5,19900.0,78.6847,78.7033,78.6661,78.6661,19900.0
2023-06-27 13:50:00,84.51,84.65,84.51,84.63,46126.0,78.6754,78.8057,78.6754,78.7871,46126.0
2023-06-27 13:55:00,84.62,84.63,84.57,84.61,39454.0,78.7778,78.7871,78.7313,78.7685,39454.0
2023-06-27 14:00:00,84.61,84.64,84.59,84.62,31722.0,78.7685,78.7964,78.7499,78.7778,31722.0
2023-06-27 14:05:00,84.62,84.65,84.55,84.65,43553.0,78.7778,78.8057,78.7127,78.8057,43553.0
2023-06-27 14:10:00,84.65,84.72,84.65,84.72,38500.0,78.8057,78.8709,78.8057,78.8709,38500.0
2023-06-27 14:15:00,84.71,84.74,84.65,84.67,34308.0,78.8616,78.8895,78.8057,78.8244,34308.0
2023-06-27 14:20:00,84.67,84.68,84.56,84.63,164559.0,78.8244,78.8337,78.722,78.7871,164559.0
2023-06-27 14:25:00,84.64,84.68,84.6,84.66,48698.0,78.7964,78.8337,78.7592,78.8151,48698.0
2023-06-27 14:30:00,84.67,84.73,84.64,84.7,46071.0,78.8244,78.8802,78.7964,78.8523,46071.0
2023-06-27 14:35:00,84.7,84.76,84.7,84.71,27128.0,78.8523,78.9082,78.8523,78.8616,27128.0
2023-06-27 14:40:00,84.71,84.78,84.69,84.74,34677.0,78.8616,78.9268,78.843,78.8895,34677.0
2023-06-27 14:45:00,84.73,84.8,84.69,84.78,46504.0,78.8802,78.9454,78.843,78.9268,46504.0
2023-06-27 14:50:00,84.78,84.87,84.78,84.85,39785.0,78.9268,79.0106,78.9268,78.9919,39785.0
2023-06-27 14:55:00,84.85,84.86,84.78,84.81,97338.0,78.9919,79.0013,78.9268,78.9547,97338.0
2023-06-27 15:00:00,84.81,84.85,84.78,84.79,46693.0,78.9547,78.9919,78.9268,78.9361,46693.0
2023-06-27 15:05:00,84.78,84.86,84.78,84.81,34701.0,78.9268,79.0013,78.9268,78.9547,34701.0
2023-06-27 15:10:00,84.81,84.81,84.72,84.76,43317.0,78.9547,78.9547,78.8709,78.9082,43317.0
2023-06-27 15:15:00,84.75,84.75,84.49,84.51,89019.0,78.8988,78.8988,78.6568,78.6754,89019.0
2023-06-27 15:20:00,84.51,84.52,84.38,84.45,64629.0,78.6754,78.6847,78.5544,78.6196,64629.0
2023-06-27 15:25:00,84.45,84.51,84.41,84.47,52744.0,78.6196,78.6754,78.5823,78.6382,52744.0
2023-06-27 15:30:00,84.47,84.51,84.41,84.41,57029.0,78.6382,78.6754,78.5823,78.5823,57029.0
2023-06-27 15:35:00,84.41,84.42,84.28,84.29,57394.0,78.5823,78.5916,78.4613,78.4706,57394.0
2023-06-27 15:40:00,84.29,84.37,84.27,84.34,111265.0,78.4706,78.5451,78.452,78.5172,111265.0
2023-06-27 15:45:00,84.34,84.51,84.32,84.46,106473.0,78.5172,78.6754,78.4985,78.6289,106473.0
2023-06-27 15:50:00,84.47,84.59,84.43,84.51,159013.0,78.6382,78.7499,78.6009,78.6754,159013.0
2023-06-27 15:55:00,84.51,84.52,84.41,84.43,318166.0,78.6754,78.6847,78.5823,78.6009,318166.0
2023-06-28 09:30:00,84.54,84.54,84.21,84.4,104670.0,78.7033,78.7033,78.3961,78.573,104670.0
2023-06-28 09:35:00,84.36,84.56,84.09,84.16,33423.0,78.5358,78.722,78.2844,78.3496,33423.0
2023-06-28 09:40:00,84.17,84.4,84.06,84.33,34527.0,78.3589,78.573,78.2565,78.5078,34527.0
2023-06-28 09:45:00,84.36,84.45,84.15,84.17,31397.0,78.5358,78.6196,78.3403,78.3589,31397.0
2023-06-28 09:50:00,84.12,84.22,84.0,84.12,19433.0,78.3123,78.4054,78.2006,78.3123,19433.0
2023-06-28 09:55:00,84.17,84.25,84.11,84.13,23529.0,78.3589,78.4334,78.303,78.3217,23529.0
2023-06-28 10:00:00,84.14,84.15,83.84,83.97,57309.0,78.331,78.3403,78.0517,78.1727,57309.0
2023-06-28 10:05:00,83.98,84.11,83.93,83.99,27481.0,78.182,78.303,78.1355,78.1913,27481.0
2023-06-28 10:10:00,84.0,84.05,83.92,83.95,17080.0,78.2006,78.2472,78.1261,78.1541,17080.0
2023-06-28 10:15:00,83.94,84.08,83.87,84.08,31655.0,78.1448,78.2751,78.0796,78.2751,31655.0
2023-06-28 10:20:00,84.07,84.17,83.94,83.96,56324.0,78.2658,78.3589,78.1448,78.1634,56324.0
2023-06-28 10:25:00,83.96,84.02,83.93,83.97,27146.0,78.1634,78.2192,78.1355,78.1727,27146.0
2023-06-28 10:30:00,83.98,84.15,83.89,83.92,22217.0,78.182,78.3403,78.0982,78.1261,22217.0
2023-06-28 10:35:00,83.93,83.94,83.71,83.75,53757.0,78.1355,78.1448,77.9306,77.9679,53757.0
2023-06-28 10:40:00,83.75,83.84,83.64,83.81,58917.0,77.9679,78.0517,77.8655,78.0237,58917.0
2023-06-28 10:45:00,83.8,83.93,83.75,83.91,106542.0,78.0144,78.1355,77.9679,78.1168,106542.0
2023-06-28 10:50:00,83.92,84.04,83.88,84.04,63547.0,78.1261,78.2379,78.0889,78.2379,63547.0
2023-06-28 10:55:00,84.02,84.04,83.72,83.73,50336.0,78.2192,78.2379,77.94,77.9493,50336.0
2023-06-28 11:00:00,83.73,83.83,83.71,83.78,19354.0,77.9493,78.0424,77.9306,77.9958,19354.0
2023-06-28 11:05:00,83.76,83.83,83.74,83.78,23263.0,77.9772,78.0424,77.9586,77.9958,23263.0
2023-06-28 11:10:00,83.79,83.84,83.66,83.71,28550.0,78.0051,78.0517,77.8841,77.9306,28550.0
2023-06-28 11:15:00,83.7,83.87,83.69,83.85,19398.0,77.9213,78.0796,77.912,78.061,19398.0
2023-06-28 11:20:00,83.82,83.84,83.69,83.7,23976.0,78.0331,78.0517,77.912,77.9213,23976.0
2023-06-28 11:25:00,83.69,83.86,83.66,83.85,21457.0,77.912,78.0703,77.8841,78.061,21457.0
2023-06-28 11:30:00,83.85,83.93,83.83,83.92,19101.0,78.061,78.1355,78.0424,78.1261,19101.0
2023-06-28 11:35:00,83.92,83.95,83.84,83.92,18017.0,78.1261,78.1541,78.0517,78.1261,18017.0
2023-06-28 11:40:00,83.94,83.97,83.93,83.94,20379.0,78.1448,78.1727,78.1355,78.1448,20379.0
2023-06-28 11:45:00,83.95,83.99,83.92,83.94,19086.0,78.1541,78.1913,78.1261,78.1448,19086.0
2023-06-28 11:50:00,83.94,83.96,83.9,83.93,17731.0,78.1448,78.1634,78.1075,78.1355,17731.0
2023-06-28 11:55:00,83.93,83.93,83.85,83.86,16319.0,78.1355,78.1355,78.061,78.0703,16319.0
2023-06-28 12:00:00,83.86,83.94,83.84,83.92,24064.0,78.0703,78.1448,78.0517,78.1261,24064.0
2023-06-28 12:05:00,83.92,84.01,83.89,84.0,13744.0,78.1261,78.2099,78.0982,78.2006,13744.0
2023-06-28 12:10:00,84.01,84.08,84.0,84.06,12219.0,78.2099,78.2751,78.2006,78.2565,12219.0
2023-06-28 12:15:00,84.06,84.17,84.05,84.14,31632.0,78.2565,78.3589,78.2472,78.331,31632.0
2023-06-28 12:20:00,84.13,84.18,84.11,84.16,14472.0,78.3217,78.3682,78.303,78.3496,14472.0
2023-06-28 12:25:00,84.17,84.17,84.06,84.1,28647.0,78.3589,78.3589,78.2565,78.2937,28647.0
2023-06-28 12:30:00,84.11,84.14,84.05,84.11,19098.0,78.303,78.331,78.2472,78.303,19098.0
2023-06-28 12:35:00,84.12,84.18,84.07,84.14,28802.0,78.3123,78.3682,78.2658,78.331,28802.0
2023-06-28 12:40:00,84.14,84.16,83.85,83.88,50274.0,78.331,78.3496,78.061,78.0889,50274.0
2023-06-28 12:45:00,83.88,83.98,83.85,83.92,14456.0,78.0889,78.182,78.061,78.1261,14456.0
2023-06-28 12:50:00,83.9,83.9,83.73,83.78,37452.0,78.1075,78.1075,77.9493,77.9958,37452.0
2023-06-28 12:55:00,83.76,83.89,83.7,83.89,24245.0,77.9772,78.0982,77.9213,78.0982,24245.0
2023-06-28 13:00:00,83.88,83.92,83.8,83.86,23593.0,78.0889,78.1261,78.0144,78.0703,23593.0
2023-06-28 13:05:00,83.86,83.91,83.83,83.83,11120.0,78.0703,78.1168,78.0424,78.0424,11120.0
2023-06-28 13:10:00,83.82,83.87,83.78,83.86,23067.0,78.0331,78.0796,77.9958,78.0703,23067.0
2023-06-28 13:15:00,83.85,83.88,83.82,83.84,14538.0,78.061,78.0889,78.0331,78.0517,14538.0
2023-06-28 13:20:00,83.84,83.88,83.83,83.83,8140.0,78.0517,78.0889,78.0424,78.0424,8140.0
2023-06-28 13:25:00,83.85,83.9,83.85,83.87,12528.0,78.061,78.1075,78.061,78.0796,12528.0
2023-06-28 13:30:00,83.89,83.89,83.75,83.78,38948.0,78.0982,78.0982,77.9679,77.9958,38948.0
2023-06-28 13:35:00,83.78,83.84,83.78,83.81,21997.0,77.9958,78.0517,77.9958,78.0237,21997.0
2023-06-28 13:40:00,83.82,83.89,83.81,83.86,27816.0,78.0331,78.0982,78.0237,78.0703,27816.0
2023-06-28 13:45:00,83.88,83.9,83.8,83.82,25236.0,78.0889,78.1075,78.0144,78.0331,25236.0
2023-06-28 13:50:00,83.81,83.86,83.8,83.84,26498.0,78.0237,78.0703,78.0144,78.0517,26498.0
2023-06-28 13:55:00,83.84,83.87,83.77,83.79,20907.0,78.0517,78.0796,77.9865,78.0051,20907.0
2023-06-28 14:00:00,83.8,83.96,83.77,83.92,26027.0,78.0144,78.1634,77.9865,78.1261,26027.0
2023-06-28 14:05:00,83.9,83.92,83.86,83.9,11129.0,78.1075,78.1261,78.0703,78.1075,11129.0
2023-06-28 14:10:00,83.91,83.95,83.89,83.91,21161.0,78.1168,78.1541,78.0982,78.1168,21161.0
2023-06-28 14:15:00,83.9,83.91,83.86,83.89,16147.0,78.1075,78.1168,78.0703,78.0982,16147.0
2023-06-28 14:20:00,83.89,83.91,83.83,83.83,30515.0,78.0982,78.1168,78.0424,78.0424,30515.0
2023-06-28 14:25:00,83.83,83.93,83.81,83.81,71751.0,78.0424,78.1355,78.0237,78.0237,71751.0
2023-06-28 14:30:00,83.81,83.88,83.76,83.84,39683.0,78.0237,78.0889,77.9772,78.0517,39683.0
2023-06-28 14:35:00,83.84,83.88,83.77,83.87,70681.0,78.0517,78.0889,77.9865,78.0796,70681.0
2023-06-28 14:40:00,83.87,83.92,83.8,83.91,35425.0,78.0796,78.1261,78.0144,78.1168,35425.0
2023-06-28 14:45:00,83.91,83.91,83.83,83.85,26154.0,78.1168,78.1168,78.0424,78.061,26154.0
2023-06-28 14:50:00,83.86,83.86,83.78,83.79,16948.0,78.0703,78.0703,77.9958,78.0051,16948.0
2023-06-28 14:55:00,83.79,83.82,83.76,83.82,22294.0,78.0051,78.0331,77.9772,78.0331,22294.0
2023-06-28 15:00:00,83.81,83.83,83.73,83.77,32886.0,78.0237,78.0424,77.9493,77.9865,32886.0
2023-06-28 15:05:00,83.77,83.83,83.7,83.82,36398.0,77.9865,78.0424,77.9213,78.0331,36398.0
2023-06-28 15:10:00,83.81,83.88,83.81,83.86,18416.0,78.0237,78.0889,78.0237,78.0703,18416.0
2023-06-28 15:15:00,83.85,83.91,83.83,83.87,28223.0,78.061,78.1168,78.0424,78.0796,28223.0
2023-06-28 15:20:00,83.88,83.91,83.82,83.86,39142.0,78.0889,78.1168,78.0331,78.0703,39142.0
2023-06-28 15:25:00,83.85,83.93,83.8,83.84,37135.0,78.061,78.1355,78.0144,78.0517,37135.0
2023-06-28 15:30:00,83.84,83.87,83.77,83.83,69475.0,78.0517,78.0796,77.9865,78.0424,69475.0
2023-06-28 15:35:00,83.82,83.82,83.76,83.78,48740.0,78.0331,78.0331,77.9772,77.9958,48740.0
2023-06-28 15:40:00,83.79,83.81,83.75,83.77,49321.0,78.0051,78.0237,77.9679,77.9865,49321.0
2023-06-28 15:45:00,83.77,83.86,83.73,83.82,135065.0,77.9865,78.0703,77.9493,78.0331,135065.0
2023-06-28 15:50:00,83.83,83.99,83.77,83.9,138622.0,78.0424,78.1913,77.9865,78.1075,138622.0
2023-06-28 15:55:00,83.9,84.0,83.77,84.0,278949.0,78.1075,78.2006,77.9865,78.2006,278949.0
2023-06-29 09:30:00,85.34,85.34,84.95,85.09,180155.0,79.4481,79.4481,79.085,79.2154,180155.0
2023-06-29 09:35:00,85.07,85.94,85.06,85.83,143452.0,79.1968,80.0067,79.1874,79.9043,143452.0
2023-06-29 09:40:00,85.86,86.06,85.75,85.87,210739.0,79.9322,80.1184,79.8298,79.9415,210739.0
2023-06-29 09:45:00,85.87,85.92,85.4,85.56,64802.0,79.9415,79.9881,79.504,79.6529,64802.0
2023-06-29 09:50:00,85.6,85.62,85.49,85.56,61953.0,79.6902,79.7088,79.5878,79.6529,61953.0
2023-06-29 09:55:00,85.55,85.65,85.46,85.51,61490.0,79.6436,79.7367,79.5598,79.6064,61490.0
2023-06-29 10:00:00,85.51,85.74,85.49,85.69,59322.0,79.6064,79.8205,79.5878,79.7739,59322.0
2023-06-29 10:05:00,85.69,85.75,85.49,85.53,67176.0,79.7739,79.8298,79.5878,79.625,67176.0
2023-06-29 10:10:00,85.52,85.59,85.49,85.56,42467.0,79.6157,79.6809,79.5878,79.6529,42467.0
2023-06-29 10:15:00,85.56,85.57,85.29,85.29,159834.0,79.6529,79.6622,79.4016,79.4016,159834.0
2023-06-29 10:20:00,85.3,85.47,85.01,85.01,82087.0,79.4109,79.5691,79.1409,79.1409,82087.0
2023-06-29 10:25:00,85.02,85.13,85.0,85.1,73200.0,79.1502,79.2526,79.1316,79.2247,73200.0
2023-06-29 10:30:00,85.1,85.23,85.04,85.22,47803.0,79.2247,79.3457,79.1688,79.3364,47803.0
2023-06-29 10:35:00,85.21,85.22,85.02,85.03,26167.0,79.3271,79.3364,79.1502,79.1595,26167.0
2023-06-29 10:40:00,85.02,85.05,84.89,84.92,39819.0,79.1502,79.1781,79.0292,79.0571,39819.0
2023-06-29 10:45:00,84.92,85.0,84.91,84.99,30978.0,79.0571,79.1316,79.0478,79.1223,30978.0
2023-06-29 10:50:00,85.0,85.01,84.63,84.81,100511.0,79.1316,79.1409,78.7871,78.9547,100511.0
2023-06-29 10:55:00,84.81,85.01,84.79,84.98,179208.0,78.9547,79.1409,78.9361,79.113,179208.0
2023-06-29 11:00:00,85.0,85.06,84.94,85.06,93831.0,79.1316,79.1874,79.0757,79.1874,93831.0
2023-06-29 11:05:00,85.06,85.06,84.85,84.86,59111.0,79.1874,79.1874,78.9919,79.0013,59111.0
2023-06-29 11:10:00,84.85,84.98,84.85,84.9,36562.0,78.9919,79.113,78.9919,79.0385,36562.0
2023-06-29 11:15:00,84.91,84.99,84.82,84.88,38860.0,79.0478,79.1223,78.964,79.0199,38860.0
2023-06-29 11:20:00,84.9,85.01,84.89,85.0,29289.0,79.0385,79.1409,79.0292,79.1316,29289.0
2023-06-29 11:25:00,84.99,85.01,84.92,84.94,54696.0,79.1223,79.1409,79.0571,79.0757,54696.0
2023-06-29 11:30:00,84.93,85.08,84.89,84.91,74848.0,79.0664,79.2061,79.0292,79.0478,74848.0
2023-06-29 11:35:00,84.92,84.97,84.87,84.95,28898.0,79.0571,79.1037,79.0106,79.085,28898.0
2023-06-29 11:40:00,85.0,85.05,84.98,84.99,26679.0,79.1316,79.1781,79.113,79.1223,26679.0
2023-06-29 11:45:00,85.0,85.08,84.98,85.01,27222.0,79.1316,79.2061,79.113,79.1409,27222.0
2023-06-29 11:50:00,85.01,85.09,84.99,85.06,37036.0,79.1409,79.2154,79.1223,79.1874,37036.0
2023-06-29 11:55:00,85.06,85.08,84.96,85.04,28034.0,79.1874,79.2061,79.0943,79.1688,28034.0
2023-06-29 12:00:00,85.04,85.07,84.97,84.98,24678.0,79.1688,79.1968,79.1037,79.113,24678.0
2023-06-29 12:05:00,84.99,85.09,84.99,85.06,25884.0,79.1223,79.2154,79.1223,79.1874,25884.0
2023-06-29 12:10:00,85.06,85.09,84.98,85.0,52109.0,79.1874,79.2154,79.113,79.1316,52109.0
2023-06-29 12:15:00,85.0,85.38,84.98,85.36,519039.0,79.1316,79.4853,79.113,79.4667,519039.0
2023-06-29 12:20:00,85.36,85.52,85.34,85.48,135814.0,79.4667,79.6157,79.4481,79.5784,135814.0
2023-06-29 12:25:00,85.48,85.7,85.45,85.6,114885.0,79.5784,79.7833,79.5505,79.6902,114885.0
2023-06-29 12:30:00,85.62,85.67,85.48,85.49,100613.0,79.7088,79.7553,79.5784,79.5878,100613.0
2023-06-29 12:35:00,85.49,85.65,85.45,85.65,124355.0,79.5878,79.7367,79.5505,79.7367,124355.0
2023-06-29 12:40:00,85.65,85.65,85.47,85.48,158464.0,79.7367,79.7367,79.5691,79.5784,158464.0
2023-06-29 12:45:00,85.47,85.56,85.43,85.52,47946.0,79.5691,79.6529,79.5319,79.6157,47946.0
2023-06-29 12:50:00,85.54,85.56,85.5,85.51,44977.0,79.6343,79.6529,79.5971,79.6064,44977.0
2023-06-29 12:55:00,85.51,85.59,85.5,85.55,30517.0,79.6064,79.6809,79.5971,79.6436,30517.0
2023-06-29 13:00:00,85.52,85.64,85.5,85.62,32861.0,79.6157,79.7274,79.5971,79.7088,32861.0
2023-06-29 13:05:00,85.6,85.61,85.48,85.59,41253.0,79.6902,79.6995,79.5784,79.6809,41253.0
2023-06-29 13:10:00,85.58,85.62,85.54,85.61,32621.0,79.6715,79.7088,79.6343,79.6995,32621.0
2023-06-29 13:15:00,85.61,85.69,85.6,85.69,31030.0,79.6995,79.7739,79.6902,79.7739,31030.0
2023-06-29 13:20:00,85.68,85.81,85.68,85.79,61893.0,79.7646,79.8857,79.7646,79.867,61893.0
2023-06-29 13:25:00,85.79,85.8,85.66,85.68,122287.0,79.867,79.8764,79.746,79.7646,122287.0
2023-06-29 13:30:00,85.69,85.69,85.49,85.59,77882.0,79.7739,79.7739,79.5878,79.6809,77882.0
2023-06-29 13:35:00,85.59,85.61,85.52,85.58,27879.0,79.6809,79.6995,79.6157,79.6715,27879.0
2023-06-29 13:40:00,85.6,85.62,85.52,85.56,22939.0,79.6902,79.7088,79.6157,79.6529,22939.0
2023-06-29 13:45:00,85.55,85.56,85.51,85.55,21959.0,79.6436,79.6529,79.6064,79.6436,21959.0
2023-06-29 13:50:00,85.55,85.6,85.51,85.52,30653.0,79.6436,79.6902,79.6064,79.6157,30653.0
2023-06-29 13:55:00,85.52,85.54,85.31,85.35,86272.0,79.6157,79.6343,79.4202,79.4574,86272.0
2023-06-29 14:00:00,85.35,85.39,85.26,85.28,54680.0,79.4574,79.4947,79.3736,79.3923,54680.0
2023-06-29 14:05:00,85.27,85.34,85.23,85.33,55501.0,79.3829,79.4481,79.3457,79.4388,55501.0
2023-06-29 14:10:00,85.33,85.43,85.32,85.4,37873.0,79.4388,79.5319,79.4295,79.504,37873.0
2023-06-29 14:15:00,85.41,85.47,85.41,85.45,30739.0,79.5133,79.5691,79.5133,79.5505,30739.0
2023-06-29 14:20:00,85.46,85.51,85.45,85.5,74886.0,79.5598,79.6064,79.5505,79.5971,74886.0
2023-06-29 14:25:00,85.5,85.51,85.36,85.38,60693.0,79.5971,79.6064,79.4667,79.4853,60693.0
2023-06-29 14:30:00,85.38,85.38,85.31,85.31,37480.0,79.4853,79.4853,79.4202,79.4202,37480.0
2023-06-29 14:35:00,85.32,85.4,85.3,85.33,53960.0,79.4295,79.504,79.4109,79.4388,53960.0
2023-06-29 14:40:00,85.31,85.33,85.26,85.3,62947.0,79.4202,79.4388,79.3736,79.4109,62947.0
2023-06-29 14:45:00,85.29,85.33,85.27,85.29,33789.0,79.4016,79.4388,79.3829,79.4016,33789.0
2023-06-29 14:50:00,85.29,85.3,85.22,85.27,42176.0,79.4016,79.4109,79.3364,79.3829,42176.0
2023-06-29 14:55:00,85.27,85.31,85.25,85.28,31555.0,79.3829,79.4202,79.3643,79.3923,31555.0
2023-06-29 15:00:00,85.29,85.34,85.23,85.25,67775.0,79.4016,79.4481,79.3457,79.3643,67775.0
2023-06-29 15:05:00,85.25,85.28,85.2,85.25,48629.0,79.3643,79.3923,79.3178,79.3643,48629.0
2023-06-29 15:10:00,85.25,85.25,85.16,85.17,54147.0,79.3643,79.3643,79.2805,79.2898,54147.0
2023-06-29 15:15:00,85.17,85.24,85.1,85.13,101578.0,79.2898,79.355,79.2247,79.2526,101578.0
2023-06-29 15:20:00,85.12,85.25,85.01,85.22,158637.0,79.2433,79.3643,79.1409,79.3364,158637.0
2023-06-29 15:25:00,85.23,85.25,85.15,85.16,54570.0,79.3457,79.3643,79.2712,79.2805,54570.0
2023-06-29 15:30:00,85.15,85.21,85.08,85.11,120016.0,79.2712,79.3271,79.2061,79.234,120016.0
2023-06-29 15:35:00,85.11,85.13,85.02,85.09,98927.0,79.234,79.2526,79.1502,79.2154,98927.0
2023-06-29 15:40:00,85.08,85.08,85.01,85.02,86894.0,79.2061,79.2061,79.1409,79.1502,86894.0
2023-06-29 15:45:00,85.02,85.15,84.97,85.09,162205.0,79.1502,79.2712,79.1037,79.2154,162205.0
2023-06-29 15:50:00,85.09,85.21,85.03,85.11,245546.0,79.2154,79.3271,79.1595,79.234,245546.0
2023-06-29 15:55:00,85.12,85.27,85.08,85.24,634701.0,79.2433,79.3829,79.2061,79.355,634701.0
2023-06-30 09:30:00,86.02,86.49,85.88,86.15,251042.0,80.0812,80.5187,79.9508,80.2022,251042.0
2023-06-30 09:35:00,86.13,86.19,86.0,86.17,67111.0,80.1836,80.2394,80.0625,80.2208,67111.0
2023-06-30 09:40:00,86.19,86.25,86.06,86.06,60080.0,80.2394,80.2953,80.1184,80.1184,60080.0
2023-06-30 09:45:00,86.07,86.1,85.8,85.92,56189.0,80.1277,80.1556,79.8764,79.9881,56189.0
2023-06-30 09:50:00,85.93,86.06,85.88,85.91,45594.0,79.9974,80.1184,79.9508,79.9788,45594.0
2023-06-30 09:55:00,85.91,86.12,85.91,86.03,55115.0,79.9788,80.1743,79.9788,80.0905,55115.0
2023-06-30 10:00:00,86.04,86.11,85.96,86.05,62487.0,80.0998,80.165,80.0253,80.1091,62487.0
2023-06-30 10:05:00,86.05,86.27,85.97,86.25,61359.0,80.1091,80.3139,80.0346,80.2953,61359.0
2023-06-30 10:10:00,86.24,86.37,86.2,86.27,70226.0,80.286,80.407,80.2487,80.3139,70226.0
2023-06-30 10:15:00,86.27,86.27,86.11,86.14,54127.0,80.3139,80.3139,80.165,80.1929,54127.0
2023-06-30 10:20:00,86.13,86.18,86.08,86.08,40957.0,80.1836,80.2301,80.137,80.137,40957.0
2023-06-30 10:25:00,86.08,86.16,86.01,86.16,50159.0,80.137,80.2115,80.0719,80.2115,50159.0
2023-06-30 10:30:00,86.16,86.17,86.05,86.06,48220.0,80.2115,80.2208,80.1091,80.1184,48220.0
2023-06-30 10:35:00,86.06,86.06,85.73,85.79,37146.0,80.1184,80.1184,79.8112,79.867,37146.0
2023-06-30 10:40:00,85.78,85.89,85.76,85.83,31845.0,79.8577,79.9601,79.8391,79.9043,31845.0
2023-06-30 10:45:00,85.82,85.89,85.72,85.75,23819.0,79.895,79.9601,79.8019,79.8298,23819.0
2023-06-30 10:50:00,85.76,85.89,85.75,85.88,45141.0,79.8391,79.9601,79.8298,79.9508,45141.0
2023-06-30 10:55:00,85.89,85.91,85.79,85.88,32447.0,79.9601,79.9788,79.867,79.9508,32447.0
2023-06-30 11:00:00,85.88,85.89,85.76,85.87,25435.0,79.9508,79.9601,79.8391,79.9415,25435.0
2023-06-30 11:05:00,85.87,85.97,85.84,85.89,26366.0,79.9415,80.0346,79.9136,79.9601,26366.0
2023-06-30 11:10:00,85.88,85.91,85.84,85.84,19865.0,79.9508,79.9788,79.9136,79.9136,19865.0
2023-06-30 11:15:00,85.84,85.88,85.77,85.81,23775.0,79.9136,79.9508,79.8484,79.8857,23775.0
2023-06-30 11:20:00,85.8,85.85,85.76,85.76,32043.0,79.8764,79.9229,79.8391,79.8391,32043.0
2023-06-30 11:25:00,85.76,85.8,85.7,85.75,37541.0,79.8391,79.8764,79.7833,79.8298,37541.0
2023-06-30 11:30:00,85.74,85.76,85.61,85.72,34876.0,79.8205,79.8391,79.6995,79.8019,34876.0
2023-06-30 11:35:00,85.73,85.82,85.72,85.73,22846.0,79.8112,79.895,79.8019,79.8112,22846.0
2023-06-30 11:40:00,85.74,85.75,85.68,85.73,19653.0,79.8205,79.8298,79.7646,79.8112,19653.0
2023-06-30 11:45:00,85.71,85.8,85.71,85.8,15760.0,79.7926,79.8764,79.7926,79.8764,15760.0
2023-06-30 11:50:00,85.79,85.8,85.69,85.7,17036.0,79.867,79.8764,79.7739,79.7833,17036.0
2023-06-30 11:55:00,85.7,85.79,85.67,85.79,31942.0,79.7833,79.867,79.7553,79.867,31942.0
2023-06-30 12:00:00,85.78,85.85,85.76,85.77,15765.0,79.8577,79.9229,79.8391,79.8484,15765.0
2023-06-30 12:05:00,85.77,85.79,85.73,85.73,14828.0,79.8484,79.867,79.8112,79.8112,14828.0
2023-06-30 12:10:00,85.75,85.79,85.74,85.79,29543.0,79.8298,79.867,79.8205,79.867,29543.0
2023-06-30 12:15:00,85.78,85.85,85.77,85.84,17405.0,79.8577,79.9229,79.8484,79.9136,17405.0
2023-06-30 12:20:00,85.84,85.85,85.77,85.81,19724.0,79.9136,79.9229,79.8484,79.8857,19724.0
2023-06-30 12:25:00,85.81,85.9,85.8,85.88,19481.0,79.8857,79.9694,79.8764,79.9508,19481.0
2023-06-30 12:30:00,85.89,85.92,85.8,85.84,24172.0,79.9601,79.9881,79.8764,79.9136,24172.0
2023-06-30 12:35:00,85.84,85.89,85.82,85.83,27060.0,79.9136,79.9601,79.895,79.9043,27060.0
2023-06-30 12:40:00,85.83,85.86,85.81,85.84,16123.0,79.9043,79.9322,79.8857,79.9136,16123.0
2023-06-30 12:45:00,85.84,85.85,85.8,85.82,16076.0,79.9136,79.9229,79.8764,79.895,16076.0
2023-06-30 12:50:00,85.82,85.85,85.8,85.85,16088.0,79.895,79.9229,79.8764,79.9229,16088.0
2023-06-30 12:55:00,85.85,85.89,85.82,85.85,16409.0,79.9229,79.9601,79.895,79.9229,16409.0
2023-06-30 13:00:00,85.85,85.86,85.74,85.78,46744.0,79.9229,79.9322,79.8205,79.8577,46744.0
2023-06-30 13:05:00,85.78,85.81,85.74,85.75,18574.0,79.8577,79.8857,79.8205,79.8298,18574.0
2023-06-30 13:10:00,85.73,85.76,85.69,85.72,27573.0,79.8112,79.8391,79.7739,79.8019,27573.0
2023-06-30 13:15:00,85.71,85.81,85.7,85.76,19289.0,79.7926,79.8857,79.7833,79.8391,19289.0
2023-06-30 13:20:00,85.76,85.8,85.75,85.77,23743.0,79.8391,79.8764,79.8298,79.8484,23743.0
2023-06-30 13:25:00,85.77,85.79,85.75,85.76,20793.0,79.8484,79.867,79.8298,79.8391,20793.0
2023-06-30 13:30:00,85.76,85.87,85.76,85.84,50026.0,79.8391,79.9415,79.8391,79.9136,50026.0
2023-06-30 13:35:00,85.84,85.86,85.77,85.78,47997.0,79.9136,79.9322,79.8484,79.8577,47997.0
2023-06-30 13:40:00,85.78,85.8,85.75,85.78,14415.0,79.8577,79.8764,79.8298,79.8577,14415.0
2023-06-30 13:45:00,85.78,85.86,85.77,85.86,34158.0,79.8577,79.9322,79.8484,79.9322,34158.0
2023-06-30 13:50:00,85.86,85.87,85.8,85.81,34428.0,79.9322,79.9415,79.8764,79.8857,34428.0
2023-06-30 13:55:00,85.81,85.82,85.76,85.81,16167.0,79.8857,79.895,79.8391,79.8857,16167.0
2023-06-30 14:00:00,85.8,85.83,85.79,85.82,17721.0,79.8764,79.9043,79.867,79.895,17721.0
2023-06-30 14:05:00,85.83,85.88,85.81,85.83,30724.0,79.9043,79.9508,79.8857,79.9043,30724.0
2023-06-30 14:10:00,85.84,85.84,85.78,85.84,28754.0,79.9136,79.9136,79.8577,79.9136,28754.0
2023-06-30 14:15:00,85.84,85.88,85.81,85.83,40380.0,79.9136,79.9508,79.8857,79.9043,40380.0
2023-06-30 14:20:00,85.83,85.84,85.79,85.84,21608.0,79.9043,79.9136,79.867,79.9136,21608.0
2023-06-30 14:25:00,85.83,85.88,85.78,85.81,39439.0,79.9043,79.9508,79.8577,79.8857,39439.0
2023-06-30 14:30:00,85.81,85.89,85.8,85.87,35748.0,79.8857,79.9601,79.8764,79.9415,35748.0
2023-06-30 14:35:00,85.86,85.89,85.82,85.87,28875.0,79.9322,79.9601,79.895,79.9415,28875.0
2023-06-30 14:40:00,85.87,85.89,85.82,85.86,34885.0,79.9415,79.9601,79.895,79.9322,34885.0
2023-06-30 14:45:00,85.86,85.89,85.8,85.84,24016.0,79.9322,79.9601,79.8764,79.9136,24016.0
2023-06-30 14:50:00,85.85,85.87,85.82,85.85,25112.0,79.9229,79.9415,79.895,79.9229,25112.0
2023-06-30 14:55:00,85.84,85.87,85.82,85.84,16065.0,79.9136,79.9415,79.895,79.9136,16065.0
2023-06-30 15:00:00,85.85,85.88,85.82,85.83,27478.0,79.9229,79.9508,79.895,79.9043,27478.0
2023-06-30 15:05:00,85.82,85.86,85.78,85.82,23169.0,79.895,79.9322,79.8577,79.895,23169.0
2023-06-30 15:10:00,85.81,85.88,85.8,85.87,34381.0,79.8857,79.9508,79.8764,79.9415,34381.0
2023-06-30 15:15:00,85.87,85.89,85.85,85.87,38086.0,79.9415,79.9601,79.9229,79.9415,38086.0
2023-06-30 15:20:00,85.87,85.87,85.78,85.81,40935.0,79.9415,79.9415,79.8577,79.8857,40935.0
2023-06-30 15:25:00,85.8,85.86,85.8,85.83,21238.0,79.8764,79.9322,79.8764,79.9043,21238.0
2023-06-30 15:30:00,85.82,85.83,85.79,85.81,43109.0,79.895,79.9043,79.867,79.8857,43109.0
2023-06-30 15:35:00,85.81,85.84,85.78,85.82,50488.0,79.8857,79.9136,79.8577,79.895,50488.0
2023-06-30 15:40:00,85.82,85.84,85.76,85.79,51867.0,79.895,79.9136,79.8391,79.867,51867.0
2023-06-30 15:45:00,85.79,85.81,85.69,85.72,95262.0,79.867,79.8857,79.7739,79.8019,95262.0
2023-06-30 15:50:00,85.72,85.75,85.57,85.65,160962.0,79.8019,79.8298,79.6622,79.7367,160962.0
2023-06-30 15:55:00,85.65,85.65,85.4,85.41,407286.0,79.7367,79.7367,79.504,79.5133,407286.0
2023-07-03 09:30:00,86.34,86.34,85.84,85.99,248746.0,80.3791,80.3791,79.9136,80.0532,248746.0
2023-07-03 09:35:00,86.05,86.45,85.99,86.22,196548.0,80.1091,80.4815,80.0532,80.2674,196548.0
2023-07-03 09:40:00,86.22,86.58,86.09,86.46,197665.0,80.2674,80.6025,80.1463,80.4908,197665.0
2023-07-03 09:45:00,86.47,86.68,86.34,86.41,98552.0,80.5001,80.6956,80.3791,80.4442,98552.0
2023-07-03 09:50:00,86.41,86.41,86.12,86.15,67718.0,80.4442,80.4442,80.1743,80.2022,67718.0
2023-07-03 09:55:00,86.16,86.24,86.06,86.17,31488.0,80.2115,80.286,80.1184,80.2208,31488.0
2023-07-03 10:00:00,86.15,86.3,86.08,86.22,143586.0,80.2022,80.3418,80.137,80.2674,143586.0
2023-07-03 10:05:00,86.23,86.51,86.22,86.48,119021.0,80.2767,80.5373,80.2674,80.5094,119021.0
2023-07-03 10:10:00,86.48,86.5,86.26,86.39,95838.0,80.5094,80.528,80.3046,80.4256,95838.0
2023-07-03 10:15:00,86.39,86.43,86.23,86.23,92495.0,80.4256,80.4629,80.2767,80.2767,92495.0
2023-07-03 10:20:00,86.25,86.39,86.22,86.37,61587.0,80.2953,80.4256,80.2674,80.407,61587.0
2023-07-03 10:25:00,86.38,86.5,86.36,86.44,119000.0,80.4163,80.528,80.3977,80.4722,119000.0
2023-07-03 10:30:00,86.45,86.52,86.36,86.47,74834.0,80.4815,80.5466,80.3977,80.5001,74834.0
2023-07-03 10:35:00,86.48,86.57,86.41,86.52,108267.0,80.5094,80.5932,80.4442,80.5466,108267.0
2023-07-03 10:40:00,86.53,86.82,86.5,86.82,86506.0,80.556,80.8259,80.528,80.8259,86506.0
2023-07-03 10:45:00,86.82,87.04,86.82,86.98,122669.0,80.8259,81.0307,80.8259,80.9749,122669.0
2023-07-03 10:50:00,86.99,87.05,86.84,87.03,56390.0,80.9842,81.0401,80.8446,81.0214,56390.0
2023-07-03 10:55:00,87.02,87.18,87.02,87.12,65416.0,81.0121,81.1611,81.0121,81.1052,65416.0
2023-07-03 11:00:00,87.1,87.25,87.03,87.17,45279.0,81.0866,81.2262,81.0214,81.1518,45279.0
2023-07-03 11:05:00,87.16,87.4,87.16,87.39,55958.0,81.1425,81.3659,81.1425,81.3566,55958.0
2023-07-03 11:10:00,87.38,87.4,87.26,87.33,68544.0,81.3473,81.3659,81.2356,81.3007,68544.0
2023-07-03 11:15:00,87.34,87.34,87.22,87.31,40015.0,81.31,81.31,81.1983,81.2821,40015.0
2023-07-03 11:20:00,87.3,87.34,87.23,87.33,32497.0,81.2728,81.31,81.2076,81.3007,32497.0
2023-07-03 11:25:00,87.32,87.4,87.28,87.36,258083.0,81.2914,81.3659,81.2542,81.3287,258083.0
2023-07-03 11:30:00,87.35,87.39,87.27,87.27,120675.0,81.3193,81.3566,81.2449,81.2449,120675.0
2023-07-03 11:35:00,87.28,87.36,87.25,87.34,60042.0,81.2542,81.3287,81.2262,81.31,60042.0
2023-07-03 11:40:00,87.33,87.5,87.28,87.48,75975.0,81.3007,81.459,81.2542,81.4404,75975.0
2023-07-03 11:45:00,87.48,87.57,87.46,87.51,53375.0,81.4404,81.5242,81.4217,81.4683,53375.0
2023-07-03 11:50:00,87.51,87.6,87.51,87.58,57838.0,81.4683,81.5521,81.4683,81.5335,57838.0
2023-07-03 11:55:00,87.59,87.66,87.43,87.44,48318.0,81.5428,81.6079,81.3938,81.4031,48318.0
2023-07-03 12:00:00,87.44,87.45,87.28,87.45,132251.0,81.4031,81.4124,81.2542,81.4124,132251.0
2023-07-03 12:05:00,87.44,87.46,87.34,87.36,53672.0,81.4031,81.4217,81.31,81.3287,53672.0
2023-07-03 12:10:00,87.36,87.39,87.28,87.37,51632.0,81.3287,81.3566,81.2542,81.338,51632.0
2023-07-03 12:15:00,87.37,87.38,87.17,87.2,43725.0,81.338,81.3473,81.1518,81.1797,43725.0
2023-07-03 12:20:00,87.19,87.19,87.07,87.1,106479.0,81.1704,81.1704,81.0587,81.0866,106479.0
2023-07-03 12:25:00,87.08,87.13,86.98,87.06,101683.0,81.068,81.1145,80.9749,81.0494,101683.0
2023-07-03 12:30:00,87.06,87.16,86.89,86.91,106085.0,81.0494,81.1425,80.8911,80.9097,106085.0
2023-07-03 12:35:00,86.91,86.94,86.72,86.72,98130.0,80.9097,80.9376,80.7328,80.7328,98130.0
2023-07-03 12:40:00,86.73,86.77,86.61,86.61,61723.0,80.7421,80.7794,80.6304,80.6304,61723.0
2023-07-03 12:45:00,86.61,86.75,86.6,86.71,81117.0,80.6304,80.7608,80.6211,80.7235,81117.0
2023-07-03 12:50:00,86.72,86.73,86.4,86.42,194887.0,80.7328,80.7421,80.4349,80.4535,194887.0
2023-07-03 12:55:00,86.43,86.44,86.18,86.37,357726.0,80.4629,80.4722,80.2301,80.407,357726.0
2023-07-05 09:30:00,85.95,85.98,85.58,85.66,192443.0,80.016,80.0439,79.6715,79.746,192443.0
2023-07-05 09:35:00,85.66,85.91,85.43,85.88,74905.0,79.746,79.9788,79.5319,79.9508,74905.0
2023-07-05 09:40:00,85.82,85.83,85.35,85.47,79736.0,79.895,79.9043,79.4574,79.5691,79736.0
2023-07-05 09:45:00,85.45,85.66,85.41,85.62,66495.0,79.5505,79.746,79.5133,79.7088,66495.0
2023-07-05 09:50:00,85.61,85.74,85.53,85.53,43801.0,79.6995,79.8205,79.625,79.625,43801.0
2023-07-05 09:55:00,85.53,85.57,85.35,85.52,51676.0,79.625,79.6622,79.4574,79.6157,51676.0
2023-07-05 10:00:00,85.52,85.65,85.5,85.58,56968.0,79.6157,79.7367,79.5971,79.6715,56968.0
2023-07-05 10:05:00,85.58,85.73,85.53,85.65,43829.0,79.6715,79.8112,79.625,79.7367,43829.0
2023-07-05 10:10:00,85.64,85.69,85.56,85.63,53428.0,79.7274,79.7739,79.6529,79.7181,53428.0
2023-07-05 10:15:00,85.64,85.69,85.58,85.68,45327.0,79.7274,79.7739,79.6715,79.7646,45327.0
2023-07-05 10:20:00,85.69,85.73,85.62,85.64,36154.0,79.7739,79.8112,79.7088,79.7274,36154.0
2023-07-05 10:25:00,85.64,85.64,85.51,85.6,57438.0,79.7274,79.7274,79.6064,79.6902,57438.0
2023-07-05 10:30:00,85.59,85.71,85.59,85.67,27351.0,79.6809,79.7926,79.6809,79.7553,27351.0
2023-07-05 10:35:00,85.67,85.68,85.61,85.64,27674.0,79.7553,79.7646,79.6995,79.7274,27674.0
2023-07-05 10:40:00,85.65,85.79,85.64,85.78,33671.0,79.7367,79.867,79.7274,79.8577,33671.0
2023-07-05 10:45:00,85.78,85.78,85.58,85.63,57449.0,79.8577,79.8577,79.6715,79.7181,57449.0
2023-07-05 10:50:00,85.62,85.65,85.58,85.61,48886.0,79.7088,79.7367,79.6715,79.6995,48886.0
2023-07-05 10:55:00,85.61,85.79,85.61,85.76,62841.0,79.6995,79.867,79.6995,79.8391,62841.0
2023-07-05 11:00:00,85.77,85.83,85.71,85.79,38815.0,79.8484,79.9043,79.7926,79.867,38815.0
2023-07-05 11:05:00,85.79,85.81,85.7,85.7,32295.0,79.867,79.8857,79.7833,79.7833,32295.0
2023-07-05 11:10:00,85.7,85.82,85.69,85.78,38223.0,79.7833,79.895,79.7739,79.8577,38223.0
2023-07-05 11:15:00,85.78,85.91,85.76,85.9,54995.0,79.8577,79.9788,79.8391,79.9694,54995.0
2023-07-05 11:20:00,85.9,86.19,85.89,86.14,29726.0,79.9694,80.2394,79.9601,80.1929,29726.0
2023-07-05 11:25:00,86.14,86.22,86.1,86.12,20404.0,80.1929,80.2674,80.1556,80.1743,20404.0
2023-07-05 11:30:00,86.12,86.26,86.09,86.25,55319.0,80.1743,80.3046,80.1463,80.2953,55319.0
2023-07-05 11:35:00,86.25,86.28,86.16,86.23,33686.0,80.2953,80.3232,80.2115,80.2767,33686.0
2023-07-05 11:40:00,86.23,86.27,86.2,86.26,43050.0,80.2767,80.3139,80.2487,80.3046,43050.0
2023-07-05 11:45:00,86.26,86.26,86.05,86.07,22123.0,80.3046,80.3046,80.1091,80.1277,22123.0
2023-07-05 11:50:00,86.06,86.09,86.01,86.04,24448.0,80.1184,80.1463,80.0719,80.0998,24448.0
2023-07-05 11:55:00,86.03,86.04,85.97,85.98,38098.0,80.0905,80.0998,80.0346,80.0439,38098.0
2023-07-05 12:00:00,85.98,86.02,85.97,86.02,61857.0,80.0439,80.0812,80.0346,80.0812,61857.0
2023-07-05 12:05:00,86.02,86.04,85.97,86.02,96672.0,80.0812,80.0998,80.0346,80.0812,96672.0
2023-07-05 12:10:00,86.02,86.02,85.95,85.95,23718.0,80.0812,80.0812,80.016,80.016,23718.0
2023-07-05 12:15:00,85.95,85.98,85.92,85.95,30105.0,80.016,80.0439,79.9881,80.016,30105.0
2023-07-05 12:20:00,85.95,86.01,85.93,85.96,30099.0,80.016,80.0719,79.9974,80.0253,30099.0
2023-07-05 12:25:00,85.95,86.01,85.95,86.0,40934.0,80.016,80.0719,80.016,80.0625,40934.0
2023-07-05 12:30:00,85.98,85.98,85.79,85.81,71439.0,80.0439,80.0439,79.867,79.8857,71439.0
2023-07-05 12:35:00,85.82,85.84,85.76,85.84,58678.0,79.895,79.9136,79.8391,79.9136,58678.0
2023-07-05 12:40:00,85.84,85.87,85.81,85.85,43339.0,79.9136,79.9415,79.8857,79.9229,43339.0
2023-07-05 12:45:00,85.84,85.94,85.83,85.94,39587.0,79.9136,80.0067,79.9043,80.0067,39587.0
2023-07-05 12:50:00,85.94,85.97,85.89,85.91,27178.0,80.0067,80.0346,79.9601,79.9788,27178.0
2023-07-05 12:55:00,85.91,85.98,85.88,85.95,21948.0,79.9788,80.0439,79.9508,80.016,21948.0
2023-07-05 13:00:00,85.96,86.02,85.95,85.97,44614.0,80.0253,80.0812,80.016,80.0346,44614.0
2023-07-05 13:05:00,85.96,85.98,85.95,85.97,24560.0,80.0253,80.0439,80.016,80.0346,24560.0
2023-07-05 13:10:00,85.97,85.97,85.89,85.9,39539.0,80.0346,80.0346,79.9601,79.9694,39539.0
2023-07-05 13:15:00,85.89,85.97,85.89,85.95,24814.0,79.9601,80.0346,79.9601,80.016,24814.0
2023-07-05 13:20:00,85.94,86.03,85.94,86.01,67312.0,80.0067,80.0905,80.0067,80.0719,67312.0
2023-07-05 13:25:00,86.01,86.02,85.92,85.95,28036.0,80.0719,80.0812,79.9881,80.016,28036.0
2023-07-05 13:30:00,85.95,85.96,85.88,85.88,33824.0,80.016,80.0253,79.9508,79.9508,33824.0
2023-07-05 13:35:00,85.88,85.93,85.87,85.92,62492.0,79.9508,79.9974,79.9415,79.9881,62492.0
2023-07-05 13:40:00,85.92,86.09,85.91,86.01,41507.0,79.9881,80.1463,79.9788,80.0719,41507.0
2023-07-05 13:45:00,86.01,86.05,86.0,86.02,30109.0,80.0719,80.1091,80.0625,80.0812,30109.0
2023-07-05 13:50:00,86.02,86.07,86.0,86.01,29383.0,80.0812,80.1277,80.0625,80.0719,29383.0
2023-07-05 13:55:00,86.02,86.06,86.01,86.05,19419.0,80.0812,80.1184,80.0719,80.1091,19419.0
2023-07-05 14:00:00,86.04,86.09,85.97,85.98,42550.0,80.0998,80.1463,80.0346,80.0439,42550.0
2023-07-05 14:05:00,85.98,85.98,85.86,85.87,35466.0,80.0439,80.0439,79.9322,79.9415,35466.0
2023-07-05 14:10:00,85.87,86.01,85.81,85.99,29682.0,79.9415,80.0719,79.8857,80.0532,29682.0
2023-07-05 14:15:00,85.98,85.98,85.86,85.93,26790.0,80.0439,80.0439,79.9322,79.9974,26790.0
2023-07-05 14:20:00,85.94,85.97,85.87,85.95,23731.0,80.0067,80.0346,79.9415,80.016,23731.0
2023-07-05 14:25:00,85.96,86.06,85.95,86.05,29916.0,80.0253,80.1184,80.016,80.1091,29916.0
2023-07-05 14:30:00,86.05,86.05,86.0,86.01,34808.0,80.1091,80.1091,80.0625,80.0719,34808.0
2023-07-05 14:35:00,86.01,86.05,85.97,86.03,17800.0,80.0719,80.1091,80.0346,80.0905,17800.0
2023-07-05 14:40:00,86.03,86.09,86.02,86.04,26348.0,80.0905,80.1463,80.0812,80.0998,26348.0
2023-07-05 14:45:00,86.04,86.07,86.01,86.04,36571.0,80.0998,80.1277,80.0719,80.0998,36571.0
2023-07-05 14:50:00,86.04,86.05,86.0,86.01,50833.0,80.0998,80.1091,80.0625,80.0719,50833.0
2023-07-05 14:55:00,86.01,86.03,85.96,86.01,28357.0,80.0719,80.0905,80.0253,80.0719,28357.0
2023-07-05 15:00:00,86.01,86.03,85.97,86.03,73512.0,80.0719,80.0905,80.0346,80.0905,73512.0
2023-07-05 15:05:00,86.03,86.05,86.01,86.05,35646.0,80.0905,80.1091,80.0719,80.1091,35646.0
2023-07-05 15:10:00,86.05,86.08,86.01,86.08,41144.0,80.1091,80.137,80.0719,80.137,41144.0
2023-07-05 15:15:00,86.07,86.13,86.04,86.08,49144.0,80.1277,80.1836,80.0998,80.137,49144.0
2023-07-05 15:20:00,86.08,86.12,86.03,86.03,56108.0,80.137,80.1743,80.0905,80.0905,56108.0
2023-07-05 15:25:00,86.04,86.07,86.02,86.03,66395.0,80.0998,80.1277,80.0812,80.0905,66395.0
2023-07-05 15:30:00,86.03,86.05,85.99,86.02,108528.0,80.0905,80.1091,80.0532,80.0812,108528.0
2023-07-05 15:35:00,86.02,86.02,85.97,86.01,84320.0,80.0812,80.0812,80.0346,80.0719,84320.0
2023-07-05 15:40:00,86.0,86.08,85.99,86.06,72859.0,80.0625,80.137,80.0532,80.1184,72859.0
2023-07-05 15:45:00,86.05,86.05,85.86,85.86,139125.0,80.1091,80.1091,79.9322,79.9322,139125.0
2023-07-05 15:50:00,85.86,85.89,85.81,85.83,227517.0,79.9322,79.9601,79.8857,79.9043,227517.0
2023-07-05 15:55:00,85.83,85.96,85.82,85.91,483290.0,79.9043,80.0253,79.895,79.9788,483290.0
2023-07-06 09:30:00,84.85,84.92,84.42,84.79,311741.0,78.9919,79.0571,78.5916,78.9361,311741.0
2023-07-06 09:35:00,84.79,84.86,84.06,84.19,121893.0,78.9361,79.0013,78.2565,78.3775,121893.0
2023-07-06 09:40:00,84.15,84.19,83.9,84.06,81649.0,78.3403,78.3775,78.1075,78.2565,81649.0
2023-07-06 09:45:00,84.04,84.28,83.91,84.13,54145.0,78.2379,78.4613,78.1168,78.3217,54145.0
2023-07-06 09:50:00,84.15,84.23,84.04,84.08,41475.0,78.3403,78.4147,78.2379,78.2751,41475.0
2023-07-06 09:55:00,84.09,84.09,83.93,84.05,38567.0,78.2844,78.2844,78.1355,78.2472,38567.0
2023-07-06 10:00:00,84.03,84.07,83.8,83.83,47120.0,78.2286,78.2658,78.0144,78.0424,47120.0
2023-07-06 10:05:00,83.82,83.93,83.7,83.76,44841.0,78.0331,78.1355,77.9213,77.9772,44841.0
2023-07-06 10:10:00,83.77,83.82,83.66,83.81,60780.0,77.9865,78.0331,77.8841,78.0237,60780.0
2023-07-06 10:15:00,83.82,83.84,83.69,83.71,39750.0,78.0331,78.0517,77.912,77.9306,39750.0
2023-07-06 10:20:00,83.7,83.84,83.69,83.78,83610.0,77.9213,78.0517,77.912,77.9958,83610.0
2023-07-06 10:25:00,83.78,83.85,83.6,83.61,57062.0,77.9958,78.061,77.8282,77.8376,57062.0
2023-07-06 10:30:00,83.6,83.68,83.44,83.48,124136.0,77.8282,77.9027,77.6793,77.7165,124136.0
2023-07-06 10:35:00,83.48,83.53,83.33,83.35,43603.0,77.7165,77.7631,77.5769,77.5955,43603.0
2023-07-06 10:40:00,83.33,83.42,83.25,83.41,38854.0,77.5769,77.6607,77.5024,77.6514,38854.0
2023-07-06 10:45:00,83.42,83.5,83.39,83.42,62662.0,77.6607,77.7351,77.6327,77.6607,62662.0
2023-07-06 10:50:00,83.41,83.55,83.37,83.52,68870.0,77.6514,77.7817,77.6141,77.7538,68870.0
2023-07-06 10:55:00,83.53,83.54,83.35,83.37,44283.0,77.7631,77.7724,77.5955,77.6141,44283.0
2023-07-06 11:00:00,83.39,83.45,83.23,83.25,46713.0,77.6327,77.6886,77.4838,77.5024,46713.0
2023-07-06 11:05:00,83.25,83.28,83.12,83.13,45494.0,77.5024,77.5303,77.3814,77.3907,45494.0
2023-07-06 11:10:00,83.14,83.22,83.12,83.18,50843.0,77.4,77.4745,77.3814,77.4372,50843.0
2023-07-06 11:15:00,83.18,83.19,83.02,83.03,60051.0,77.4372,77.4465,77.2883,77.2976,60051.0
2023-07-06 11:20:00,83.03,83.14,83.02,83.1,36198.0,77.2976,77.4,77.2883,77.3628,36198.0
2023-07-06 11:25:00,83.1,83.23,83.09,83.19,43504.0,77.3628,77.4838,77.3535,77.4465,43504.0
2023-07-06 11:30:00,83.19,83.46,83.19,83.44,70926.0,77.4465,77.6979,77.4465,77.6793,70926.0
2023-07-06 11:35:00,83.43,83.48,83.32,83.39,67317.0,77.67,77.7165,77.5676,77.6327,67317.0
2023-07-06 11:40:00,83.4,83.42,83.32,83.42,48108.0,77.642,77.6607,77.5676,77.6607,48108.0
2023-07-06 11:45:00,83.42,83.55,83.4,83.44,72410.0,77.6607,77.7817,77.642,77.6793,72410.0
2023-07-06 11:50:00,83.43,83.45,83.36,83.38,24617.0,77.67,77.6886,77.6048,77.6234,24617.0
2023-07-06 11:55:00,83.37,83.51,83.34,83.49,35521.0,77.6141,77.7445,77.5862,77.7258,35521.0
2023-07-06 12:00:00,83.51,83.55,83.43,83.47,41451.0,77.7445,77.7817,77.67,77.7072,41451.0
2023-07-06 12:05:00,83.47,83.52,83.44,83.5,28655.0,77.7072,77.7538,77.6793,77.7351,28655.0
2023-07-06 12:10:00,83.48,83.55,83.46,83.55,31319.0,77.7165,77.7817,77.6979,77.7817,31319.0
2023-07-06 12:15:00,83.54,83.62,83.52,83.59,30878.0,77.7724,77.8469,77.7538,77.8189,30878.0
2023-07-06 12:20:00,83.59,83.61,83.52,83.54,37395.0,77.8189,77.8376,77.7538,77.7724,37395.0
2023-07-06 12:25:00,83.53,83.62,83.51,83.55,56151.0,77.7631,77.8469,77.7445,77.7817,56151.0
2023-07-06 12:30:00,83.55,83.63,83.53,83.54,71776.0,77.7817,77.8562,77.7631,77.7724,71776.0
2023-07-06 12:35:00,83.54,83.6,83.46,83.48,41490.0,77.7724,77.8282,77.6979,77.7165,41490.0
2023-07-06 12:40:00,83.48,83.53,83.47,83.48,30905.0,77.7165,77.7631,77.7072,77.7165,30905.0
2023-07-06 12:45:00,83.48,83.53,83.45,83.52,49855.0,77.7165,77.7631,77.6886,77.7538,49855.0
2023-07-06 12:50:00,83.51,83.53,83.44,83.47,51020.0,77.7445,77.7631,77.6793,77.7072,51020.0
2023-07-06 12:55:00,83.48,83.55,83.46,83.5,37087.0,77.7165,77.7817,77.6979,77.7351,37087.0
2023-07-06 13:00:00,83.5,83.55,83.48,83.5,54274.0,77.7351,77.7817,77.7165,77.7351,54274.0
2023-07-06 13:05:00,83.49,83.53,83.48,83.51,47839.0,77.7258,77.7631,77.7165,77.7445,47839.0
2023-07-06 13:10:00,83.5,83.55,83.48,83.53,42900.0,77.7351,77.7817,77.7165,77.7631,42900.0
2023-07-06 13:15:00,83.53,83.53,83.48,83.5,54999.0,77.7631,77.7631,77.7165,77.7351,54999.0
2023-07-06 13:20:00,83.51,83.54,83.5,83.52,41180.0,77.7445,77.7724,77.7351,77.7538,41180.0
2023-07-06 13:25:00,83.52,83.53,83.47,83.48,46676.0,77.7538,77.7631,77.7072,77.7165,46676.0
2023-07-06 13:30:00,83.48,83.53,83.45,83.48,79024.0,77.7165,77.7631,77.6886,77.7165,79024.0
2023-07-06 13:35:00,83.47,83.54,83.46,83.53,60638.0,77.7072,77.7724,77.6979,77.7631,60638.0
2023-07-06 13:40:00,83.52,83.59,83.5,83.51,77148.0,77.7538,77.8189,77.7351,77.7445,77148.0
2023-07-06 13:45:00,83.51,83.56,83.47,83.56,49785.0,77.7445,77.791,77.7072,77.791,49785.0
2023-07-06 13:50:00,83.56,83.57,83.49,83.5,86328.0,77.791,77.8003,77.7258,77.7351,86328.0
2023-07-06 13:55:00,83.5,83.56,83.49,83.52,53173.0,77.7351,77.791,77.7258,77.7538,53173.0
2023-07-06 14:00:00,83.52,83.53,83.49,83.51,45026.0,77.7538,77.7631,77.7258,77.7445,45026.0
2023-07-06 14:05:00,83.51,83.54,83.45,83.46,51122.0,77.7445,77.7724,77.6886,77.6979,51122.0
2023-07-06 14:10:00,83.45,83.53,83.45,83.47,54054.0,77.6886,77.7631,77.6886,77.7072,54054.0
2023-07-06 14:15:00,83.48,83.5,83.45,83.46,36005.0,77.7165,77.7351,77.6886,77.6979,36005.0
2023-07-06 14:20:00,83.46,83.51,83.44,83.49,41678.0,77.6979,77.7445,77.6793,77.7258,41678.0
2023-07-06 14:25:00,83.48,83.51,83.45,83.49,36490.0,77.7165,77.7445,77.6886,77.7258,36490.0
2023-07-06 14:30:00,83.48,83.53,83.48,83.53,62183.0,77.7165,77.7631,77.7165,77.7631,62183.0
2023-07-06 14:35:00,83.53,83.56,83.49,83.52,91128.0,77.7631,77.791,77.7258,77.7538,91128.0
2023-07-06 14:40:00,83.52,83.54,83.5,83.54,56269.0,77.7538,77.7724,77.7351,77.7724,56269.0
2023-07-06 14:45:00,83.54,83.59,83.52,83.58,92912.0,77.7724,77.8189,77.7538,77.8096,92912.0
2023-07-06 14:50:00,83.59,83.62,83.5,83.5,85852.0,77.8189,77.8469,77.7351,77.7351,85852.0
2023-07-06 14:55:00,83.5,83.59,83.49,83.56,96086.0,77.7351,77.8189,77.7258,77.791,96086.0
2023-07-06 15:00:00,83.56,83.58,83.49,83.53,39019.0,77.791,77.8096,77.7258,77.7631,39019.0
2023-07-06 15:05:00,83.53,83.53,83.47,83.48,52437.0,77.7631,77.7631,77.7072,77.7165,52437.0
2023-07-06 15:10:00,83.48,83.51,83.44,83.45,51892.0,77.7165,77.7445,77.6793,77.6886,51892.0
2023-07-06 15:15:00,83.45,83.5,83.44,83.48,54313.0,77.6886,77.7351,77.6793,77.7165,54313.0
2023-07-06 15:20:00,83.48,83.51,83.45,83.51,67228.0,77.7165,77.7445,77.6886,77.7445,67228.0
2023-07-06 15:25:00,83.51,83.51,83.45,83.45,67010.0,77.7445,77.7445,77.6886,77.6886,67010.0
2023-07-06 15:30:00,83.45,83.47,83.41,83.44,238073.0,77.6886,77.7072,77.6514,77.6793,238073.0
2023-07-06 15:35:00,83.44,83.5,83.39,83.48,100494.0,77.6793,77.7351,77.6327,77.7165,100494.0
2023-07-06 15:40:00,83.47,83.51,83.42,83.49,128726.0,77.7072,77.7445,77.6607,77.7258,128726.0
2023-07-06 15:45:00,83.49,83.5,83.4,83.5,139158.0,77.7258,77.7351,77.642,77.7351,139158.0
2023-07-06 15:50:00,83.51,83.55,83.4,83.41,403589.0,77.7445,77.7817,77.642,77.6514,403589.0
2023-07-06 15:55:00,83.41,83.5,83.31,83.33,587914.0,77.6514,77.7351,77.5583,77.5769,587914.0
2023-07-07 09:30:00,83.01,83.48,82.9,83.4,153836.0,77.279,77.7165,77.1766,77.642,153836.0
2023-07-07 09:35:00,83.49,83.56,83.31,83.34,98671.0,77.7258,77.791,77.5583,77.5862,98671.0
2023-07-07 09:40:00,83.32,83.56,83.23,83.46,52309.0,77.5676,77.791,77.4838,77.6979,52309.0
2023-07-07 09:45:00,83.43,83.49,83.34,83.46,82246.0,77.67,77.7258,77.5862,77.6979,82246.0
2023-07-07 09:50:00,83.46,83.6,83.46,83.52,89430.0,77.6979,77.8282,77.6979,77.7538,89430.0
2023-07-07 09:55:00,83.51,83.56,83.4,83.5,166312.0,77.7445,77.791,77.642,77.7351,166312.0
2023-07-07 10:00:00,83.5,83.72,83.45,83.65,137425.0,77.7351,77.94,77.6886,77.8748,137425.0
2023-07-07 10:05:00,83.61,83.7,83.5,83.7,67868.0,77.8376,77.9213,77.7351,77.9213,67868.0
2023-07-07 10:10:00,83.7,83.77,83.66,83.74,75204.0,77.9213,77.9865,77.8841,77.9586,75204.0
2023-07-07 10:15:00,83.73,83.76,83.56,83.64,95669.0,77.9493,77.9772,77.791,77.8655,95669.0
2023-07-07 10:20:00,83.65,83.73,83.55,83.73,73270.0,77.8748,77.9493,77.7817,77.9493,73270.0
2023-07-07 10:25:00,83.73,83.76,83.6,83.64,70233.0,77.9493,77.9772,77.8282,77.8655,70233.0
2023-07-07 10:30:00,83.64,83.69,83.56,83.62,32858.0,77.8655,77.912,77.791,77.8469,32858.0
2023-07-07 10:35:00,83.63,83.8,83.61,83.69,45409.0,77.8562,78.0144,77.8376,77.912,45409.0
2023-07-07 10:40:00,83.69,83.74,83.64,83.64,42090.0,77.912,77.9586,77.8655,77.8655,42090.0
2023-07-07 10:45:00,83.63,83.68,83.61,83.66,19308.0,77.8562,77.9027,77.8376,77.8841,19308.0
2023-07-07 10:50:00,83.66,83.66,83.57,83.63,29657.0,77.8841,77.8841,77.8003,77.8562,29657.0
2023-07-07 10:55:00,83.63,83.7,83.59,83.66,54975.0,77.8562,77.9213,77.8189,77.8841,54975.0
2023-07-07 11:00:00,83.66,83.72,83.64,83.69,31774.0,77.8841,77.94,77.8655,77.912,31774.0
2023-07-07 11:05:00,83.7,83.71,83.63,83.63,31860.0,77.9213,77.9306,77.8562,77.8562,31860.0
2023-07-07 11:10:00,83.63,83.71,83.6,83.61,38988.0,77.8562,77.9306,77.8282,77.8376,38988.0
2023-07-07 11:15:00,83.61,83.66,83.51,83.63,44677.0,77.8376,77.8841,77.7445,77.8562,44677.0
2023-07-07 11:20:00,83.62,83.65,83.56,83.62,48951.0,77.8469,77.8748,77.791,77.8469,48951.0
2023-07-07 11:25:00,83.63,83.68,83.6,83.62,35395.0,77.8562,77.9027,77.8282,77.8469,35395.0
2023-07-07 11:30:00,83.62,83.68,83.6,83.67,30689.0,77.8469,77.9027,77.8282,77.8934,30689.0
2023-07-07 11:35:00,83.67,83.71,83.63,83.63,27220.0,77.8934,77.9306,77.8562,77.8562,27220.0
2023-07-07 11:40:00,83.64,83.67,83.58,83.59,26690.0,77.8655,77.8934,77.8096,77.8189,26690.0
2023-07-07 11:45:00,83.58,83.58,83.52,83.54,23632.0,77.8096,77.8096,77.7538,77.7724,23632.0
2023-07-07 11:50:00,83.54,83.54,83.43,83.44,27646.0,77.7724,77.7724,77.67,77.6793,27646.0
2023-07-07 11:55:00,83.45,83.59,83.44,83.59,38314.0,77.6886,77.8189,77.6793,77.8189,38314.0
2023-07-07 12:00:00,83.59,83.64,83.55,83.63,31322.0,77.8189,77.8655,77.7817,77.8562,31322.0
2023-07-07 12:05:00,83.63,83.63,83.58,83.61,20694.0,77.8562,77.8562,77.8096,77.8376,20694.0
2023-07-07 12:10:00,83.62,83.66,83.58,83.6,26016.0,77.8469,77.8841,77.8096,77.8282,26016.0
2023-07-07 12:15:00,83.6,83.7,83.6,83.7,36939.0,77.8282,77.9213,77.8282,77.9213,36939.0
2023-07-07 12:20:00,83.69,83.71,83.65,83.67,29037.0,77.912,77.9306,77.8748,77.8934,29037.0
2023-07-07 12:25:00,83.69,83.77,83.67,83.72,29595.0,77.912,77.9865,77.8934,77.94,29595.0
2023-07-07 12:30:00,83.72,83.81,83.72,83.81,33057.0,77.94,78.0237,77.94,78.0237,33057.0
2023-07-07 12:35:00,83.81,83.93,83.79,83.89,315111.0,78.0237,78.1355,78.0051,78.0982,315111.0
2023-07-07 12:40:00,83.89,83.93,83.75,83.9,217922.0,78.0982,78.1355,77.9679,78.1075,217922.0
2023-07-07 12:45:00,83.9,83.91,83.77,83.8,70451.0,78.1075,78.1168,77.9865,78.0144,70451.0
2023-07-07 12:50:00,83.8,83.94,83.78,83.92,58267.0,78.0144,78.1448,77.9958,78.1261,58267.0
2023-07-07 12:55:00,83.92,83.94,83.89,83.94,62869.0,78.1261,78.1448,78.0982,78.1448,62869.0
2023-07-07 13:00:00,83.94,83.99,83.88,83.9,111225.0,78.1448,78.1913,78.0889,78.1075,111225.0
2023-07-07 13:05:00,83.9,84.02,83.89,84.0,63093.0,78.1075,78.2192,78.0982,78.2006,63093.0
2023-07-07 13:10:00,84.0,84.04,83.95,83.97,45494.0,78.2006,78.2379,78.1541,78.1727,45494.0
2023-07-07 13:15:00,83.96,83.96,83.9,83.93,51283.0,78.1634,78.1634,78.1075,78.1355,51283.0
2023-07-07 13:20:00,83.94,83.96,83.88,83.9,61655.0,78.1448,78.1634,78.0889,78.1075,61655.0
2023-07-07 13:25:00,83.9,83.92,83.84,83.89,36000.0,78.1075,78.1261,78.0517,78.0982,36000.0
2023-07-07 13:30:00,83.9,83.97,83.88,83.96,45176.0,78.1075,78.1727,78.0889,78.1634,45176.0
2023-07-07 13:35:00,83.97,83.98,83.87,83.91,48093.0,78.1727,78.182,78.0796,78.1168,48093.0
2023-07-07 13:40:00,83.91,83.98,83.89,83.92,47290.0,78.1168,78.182,78.0982,78.1261,47290.0
2023-07-07 13:45:00,83.92,83.94,83.89,83.92,58432.0,78.1261,78.1448,78.0982,78.1261,58432.0
2023-07-07 13:50:00,83.91,83.93,83.88,83.92,34815.0,78.1168,78.1355,78.0889,78.1261,34815.0
2023-07-07 13:55:00,83.91,83.92,83.82,83.88,60638.0,78.1168,78.1261,78.0331,78.0889,60638.0
2023-07-07 14:00:00,83.88,83.95,83.87,83.89,59453.0,78.0889,78.1541,78.0796,78.0982,59453.0
2023-07-07 14:05:00,83.89,83.98,83.88,83.96,54263.0,78.0982,78.182,78.0889,78.1634,54263.0
2023-07-07 14:10:00,83.96,83.97,83.9,83.94,62796.0,78.1634,78.1727,78.1075,78.1448,62796.0
2023-07-07 14:15:00,83.94,83.96,83.9,83.95,62897.0,78.1448,78.1634,78.1075,78.1541,62897.0
2023-07-07 14:20:00,83.95,83.96,83.91,83.92,53719.0,78.1541,78.1634,78.1168,78.1261,53719.0
2023-07-07 14:25:00,83.92,84.0,83.92,83.95,81710.0,78.1261,78.2006,78.1261,78.1541,81710.0
2023-07-07 14:30:00,83.95,83.98,83.88,83.92,46067.0,78.1541,78.182,78.0889,78.1261,46067.0
2023-07-07 14:35:00,83.91,83.92,83.8,83.84,49642.0,78.1168,78.1261,78.0144,78.0517,49642.0
2023-07-07 14:40:00,83.84,83.86,83.81,83.85,42095.0,78.0517,78.0703,78.0237,78.061,42095.0
2023-07-07 14:45:00,83.84,83.9,83.82,83.9,50788.0,78.0517,78.1075,78.0331,78.1075,50788.0
2023-07-07 14:50:00,83.91,84.0,83.9,83.96,52824.0,78.1168,78.2006,78.1075,78.1634,52824.0
2023-07-07 14:55:00,83.95,83.99,83.94,83.97,53900.0,78.1541,78.1913,78.1448,78.1727,53900.0
2023-07-07 15:00:00,83.97,83.98,83.93,83.96,90416.0,78.1727,78.182,78.1355,78.1634,90416.0
2023-07-07 15:05:00,83.95,83.97,83.89,83.94,66077.0,78.1541,78.1727,78.0982,78.1448,66077.0
2023-07-07 15:10:00,83.94,83.98,83.93,83.98,68230.0,78.1448,78.182,78.1355,78.182,68230.0
2023-07-07 15:15:00,83.98,83.98,83.77,83.82,91616.0,78.182,78.182,77.9865,78.0331,91616.0
2023-07-07 15:20:00,83.81,83.82,83.67,83.7,81574.0,78.0237,78.0331,77.8934,77.9213,81574.0
2023-07-07 15:25:00,83.71,83.74,83.66,83.67,46029.0,77.9306,77.9586,77.8841,77.8934,46029.0
2023-07-07 15:30:00,83.66,83.73,83.64,83.7,71256.0,77.8841,77.9493,77.8655,77.9213,71256.0
2023-07-07 15:35:00,83.7,83.7,83.62,83.66,74791.0,77.9213,77.9213,77.8469,77.8841,74791.0
2023-07-07 15:40:00,83.65,83.67,83.58,83.59,114003.0,77.8748,77.8934,77.8096,77.8189,114003.0
2023-07-07 15:45:00,83.59,83.6,83.4,83.4,145045.0,77.8189,77.8282,77.642,77.642,145045.0
2023-07-07 15:50:00,83.4,83.55,83.33,83.4,227907.0,77.642,77.7817,77.5769,77.642,227907.0
2023-07-07 15:55:00,83.4,83.41,83.29,83.37,518169.0,77.642,77.6514,77.5396,77.6141,518169.0
2023-07-10 09:30:00,83.42,83.85,83.35,83.67,101117.0,77.6607,78.061,77.5955,77.8934,101117.0
2023-07-10 09:35:00,83.69,83.71,83.38,83.53,68512.0,77.912,77.9306,77.6234,77.7631,68512.0
2023-07-10 09:40:00,83.55,83.77,83.51,83.66,98424.0,77.7817,77.9865,77.7445,77.8841,98424.0
2023-07-10 09:45:00,83.67,83.92,83.65,83.86,49686.0,77.8934,78.1261,77.8748,78.0703,49686.0
2023-07-10 09:50:00,83.86,84.08,83.82,84.02,92194.0,78.0703,78.2751,78.0331,78.2192,92194.0
2023-07-10 09:55:00,84.03,84.19,84.02,84.09,83265.0,78.2286,78.3775,78.2192,78.2844,83265.0
2023-07-10 10:00:00,84.09,84.29,84.08,84.29,118691.0,78.2844,78.4706,78.2751,78.4706,118691.0
2023-07-10 10:05:00,84.3,84.39,84.24,84.27,104920.0,78.4799,78.5637,78.4241,78.452,104920.0
2023-07-10 10:10:00,84.28,84.38,84.15,84.33,165634.0,78.4613,78.5544,78.3403,78.5078,165634.0
2023-07-10 10:15:00,84.33,84.35,84.26,84.32,59112.0,78.5078,78.5265,78.4427,78.4985,59112.0
2023-07-10 10:20:00,84.33,84.36,84.15,84.18,88664.0,78.5078,78.5358,78.3403,78.3682,88664.0
2023-07-10 10:25:00,84.18,84.2,83.95,84.03,33125.0,78.3682,78.3868,78.1541,78.2286,33125.0
2023-07-10 10:30:00,84.04,84.09,83.98,84.01,43923.0,78.2379,78.2844,78.182,78.2099,43923.0
2023-07-10 10:35:00,83.99,84.07,83.88,84.01,42461.0,78.1913,78.2658,78.0889,78.2099,42461.0
2023-07-10 10:40:00,84.0,84.01,83.89,83.94,30677.0,78.2006,78.2099,78.0982,78.1448,30677.0
2023-07-10 10:45:00,83.93,84.05,83.93,84.04,26355.0,78.1355,78.2472,78.1355,78.2379,26355.0
2023-07-10 10:50:00,84.03,84.03,83.81,83.83,25343.0,78.2286,78.2286,78.0237,78.0424,25343.0
2023-07-10 10:55:00,83.83,83.91,83.79,83.84,31021.0,78.0424,78.1168,78.0051,78.0517,31021.0
2023-07-10 11:00:00,83.84,83.9,83.68,83.74,42732.0,78.0517,78.1075,77.9027,77.9586,42732.0
2023-07-10 11:05:00,83.74,83.79,83.7,83.72,15494.0,77.9586,78.0051,77.9213,77.94,15494.0
2023-07-10 11:10:00,83.73,83.76,83.71,83.76,22310.0,77.9493,77.9772,77.9306,77.9772,22310.0
2023-07-10 11:15:00,83.76,83.78,83.66,83.72,15046.0,77.9772,77.9958,77.8841,77.94,15046.0
2023-07-10 11:20:00,83.71,83.75,83.63,83.75,25414.0,77.9306,77.9679,77.8562,77.9679,25414.0
2023-07-10 11:25:00,83.74,83.78,83.73,83.74,23945.0,77.9586,77.9958,77.9493,77.9586,23945.0
2023-07-10 11:30:00,83.73,83.82,83.73,83.76,35561.0,77.9493,78.0331,77.9493,77.9772,35561.0
2023-07-10 11:35:00,83.76,83.86,83.75,83.81,29495.0,77.9772,78.0703,77.9679,78.0237,29495.0
2023-07-10 11:40:00,83.81,83.87,83.79,83.81,41586.0,78.0237,78.0796,78.0051,78.0237,41586.0
2023-07-10 11:45:00,83.82,83.87,83.8,83.85,48253.0,78.0331,78.0796,78.0144,78.061,48253.0
2023-07-10 11:50:00,83.86,83.92,83.84,83.87,30747.0,78.0703,78.1261,78.0517,78.0796,30747.0
2023-07-10 11:55:00,83.88,83.89,83.77,83.78,29810.0,78.0889,78.0982,77.9865,77.9958,29810.0
2023-07-10 12:00:00,83.78,83.81,83.7,83.74,43197.0,77.9958,78.0237,77.9213,77.9586,43197.0
2023-07-10 12:05:00,83.75,83.77,83.61,83.63,89260.0,77.9679,77.9865,77.8376,77.8562,89260.0
2023-07-10 12:10:00,83.63,83.67,83.57,83.57,32185.0,77.8562,77.8934,77.8003,77.8003,32185.0
2023-07-10 12:15:00,83.57,83.71,83.55,83.7,31563.0,77.8003,77.9306,77.7817,77.9213,31563.0
2023-07-10 12:20:00,83.7,83.74,83.66,83.7,33232.0,77.9213,77.9586,77.8841,77.9213,33232.0
2023-07-10 12:25:00,83.7,83.8,83.69,83.76,17262.0,77.9213,78.0144,77.912,77.9772,17262.0
2023-07-10 12:30:00,83.76,83.82,83.72,83.8,23180.0,77.9772,78.0331,77.94,78.0144,23180.0
2023-07-10 12:35:00,83.8,83.8,83.72,83.75,40269.0,78.0144,78.0144,77.94,77.9679,40269.0
2023-07-10 12:40:00,83.76,83.78,83.69,83.7,25059.0,77.9772,77.9958,77.912,77.9213,25059.0
2023-07-10 12:45:00,83.72,83.81,83.69,83.8,13887.0,77.94,78.0237,77.912,78.0144,13887.0
2023-07-10 12:50:00,83.8,83.85,83.72,83.76,47374.0,78.0144,78.061,77.94,77.9772,47374.0
2023-07-10 12:55:00,83.76,83.79,83.74,83.74,38654.0,77.9772,78.0051,77.9586,77.9586,38654.0
2023-07-10 13:00:00,83.74,83.77,83.7,83.73,29245.0,77.9586,77.9865,77.9213,77.9493,29245.0
2023-07-10 13:05:00,83.73,83.77,83.69,83.72,24717.0,77.9493,77.9865,77.912,77.94,24717.0
2023-07-10 13:10:00,83.72,83.75,83.69,83.69,22812.0,77.94,77.9679,77.912,77.912,22812.0
2023-07-10 13:15:00,83.69,83.73,83.66,83.69,30471.0,77.912,77.9493,77.8841,77.912,30471.0
2023-07-10 13:20:00,83.69,83.7,83.62,83.64,38893.0,77.912,77.9213,77.8469,77.8655,38893.0
2023-07-10 13:25:00,83.63,83.68,83.59,83.65,41069.0,77.8562,77.9027,77.8189,77.8748,41069.0
2023-07-10 13:30:00,83.64,83.7,83.64,83.66,19547.0,77.8655,77.9213,77.8655,77.8841,19547.0
2023-07-10 13:35:00,83.66,83.71,83.62,83.71,32192.0,77.8841,77.9306,77.8469,77.9306,32192.0
2023-07-10 13:40:00,83.71,83.71,83.63,83.66,24078.0,77.9306,77.9306,77.8562,77.8841,24078.0
2023-07-10 13:45:00,83.66,83.67,83.59,83.64,33147.0,77.8841,77.8934,77.8189,77.8655,33147.0
2023-07-10 13:50:00,83.65,83.7,83.6,83.69,35247.0,77.8748,77.9213,77.8282,77.912,35247.0
2023-07-10 13:55:00,83.7,83.73,83.68,83.7,19356.0,77.9213,77.9493,77.9027,77.9213,19356.0
2023-07-10 14:00:00,83.7,83.71,83.6,83.61,56329.0,77.9213,77.9306,77.8282,77.8376,56329.0
2023-07-10 14:05:00,83.61,83.69,83.6,83.6,31301.0,77.8376,77.912,77.8282,77.8282,31301.0
2023-07-10 14:10:00,83.6,83.63,83.56,83.58,28629.0,77.8282,77.8562,77.791,77.8096,28629.0
2023-07-10 14:15:00,83.58,83.61,83.56,83.58,16834.0,77.8096,77.8376,77.791,77.8096,16834.0
2023-07-10 14:20:00,83.58,83.59,83.53,83.56,29812.0,77.8096,77.8189,77.7631,77.791,29812.0
2023-07-10 14:25:00,83.56,83.58,83.52,83.55,24528.0,77.791,77.8096,77.7538,77.7817,24528.0
2023-07-10 14:30:00,83.54,83.56,83.48,83.51,36414.0,77.7724,77.791,77.7165,77.7445,36414.0
2023-07-10 14:35:00,83.5,83.54,83.48,83.5,25570.0,77.7351,77.7724,77.7165,77.7351,25570.0
2023-07-10 14:40:00,83.48,83.52,83.47,83.51,16182.0,77.7165,77.7538,77.7072,77.7445,16182.0
2023-07-10 14:45:00,83.52,83.53,83.42,83.44,33963.0,77.7538,77.7631,77.6607,77.6793,33963.0
2023-07-10 14:50:00,83.44,83.47,83.37,83.41,53397.0,77.6793,77.7072,77.6141,77.6514,53397.0
2023-07-10 14:55:00,83.42,83.45,83.39,83.41,32311.0,77.6607,77.6886,77.6327,77.6514,32311.0
2023-07-10 15:00:00,83.41,83.43,83.35,83.41,46872.0,77.6514,77.67,77.5955,77.6514,46872.0
2023-07-10 15:05:00,83.41,83.42,83.3,83.31,58798.0,77.6514,77.6607,77.549,77.5583,58798.0
2023-07-10 15:10:00,83.31,83.33,83.28,83.32,37352.0,77.5583,77.5769,77.5303,77.5676,37352.0
2023-07-10 15:15:00,83.32,83.35,83.21,83.23,105961.0,77.5676,77.5955,77.4652,77.4838,105961.0
2023-07-10 15:20:00,83.23,83.29,83.2,83.25,47325.0,77.4838,77.5396,77.4559,77.5024,47325.0
2023-07-10 15:25:00,83.24,83.26,83.19,83.22,60378.0,77.4931,77.5117,77.4465,77.4745,60378.0
2023-07-10 15:30:00,83.23,83.24,83.18,83.2,67879.0,77.4838,77.4931,77.4372,77.4559,67879.0
2023-07-10 15:35:00,83.2,83.27,83.19,83.25,112462.0,77.4559,77.521,77.4465,77.5024,112462.0
2023-07-10 15:40:00,83.25,83.33,83.23,83.33,63458.0,77.5024,77.5769,77.4838,77.5769,63458.0
2023-07-10 15:45:00,83.33,83.37,83.26,83.3,62233.0,77.5769,77.6141,77.5117,77.549,62233.0
2023-07-10 15:50:00,83.31,83.4,83.26,83.33,160280.0,77.5583,77.642,77.5117,77.5769,160280.0
2023-07-10 15:55:00,83.33,83.42,83.29,83.42,307618.0,77.5769,77.6607,77.5396,77.6607,307618.0
2023-07-11 09:30:00,83.9,84.23,83.88,84.02,92617.0,78.1075,78.4147,78.0889,78.2192,92617.0
2023-07-11 09:35:00,84.03,84.03,83.64,83.78,52541.0,78.2286,78.2286,77.8655,77.9958,52541.0
2023-07-11 09:40:00,83.8,83.93,83.62,83.65,67560.0,78.0144,78.1355,77.8469,77.8748,67560.0
2023-07-11 09:45:00,83.65,83.85,83.65,83.83,60686.0,77.8748,78.061,77.8748,78.0424,60686.0
2023-07-11 09:50:00,83.83,83.89,83.74,83.84,71170.0,78.0424,78.0982,77.9586,78.0517,71170.0
2023-07-11 09:55:00,83.84,83.95,83.79,83.89,64500.0,78.0517,78.1541,78.0051,78.0982,64500.0
2023-07-11 10:00:00,83.89,83.93,83.72,83.81,69488.0,78.0982,78.1355,77.94,78.0237,69488.0
2023-07-11 10:05:00,83.81,83.87,83.75,83.86,52309.0,78.0237,78.0796,77.9679,78.0703,52309.0
2023-07-11 10:10:00,83.85,83.93,83.75,83.87,73485.0,78.061,78.1355,77.9679,78.0796,73485.0
2023-07-11 10:15:00,83.87,84.07,83.84,84.06,107758.0,78.0796,78.2658,78.0517,78.2565,107758.0
2023-07-11 10:20:00,84.06,84.06,83.95,83.98,42646.0,78.2565,78.2565,78.1541,78.182,42646.0
2023-07-11 10:25:00,83.98,84.11,83.95,84.1,55412.0,78.182,78.303,78.1541,78.2937,55412.0
2023-07-11 10:30:00,84.1,84.13,83.98,83.98,58719.0,78.2937,78.3217,78.182,78.182,58719.0
2023-07-11 10:35:00,83.98,84.19,83.97,84.14,106673.0,78.182,78.3775,78.1727,78.331,106673.0
2023-07-11 10:40:00,84.14,84.27,84.11,84.25,74147.0,78.331,78.452,78.303,78.4334,74147.0
2023-07-11 10:45:00,84.25,84.34,84.18,84.19,85753.0,78.4334,78.5172,78.3682,78.3775,85753.0
2023-07-11 10:50:00,84.19,84.38,84.16,84.3,131821.0,78.3775,78.5544,78.3496,78.4799,131821.0
2023-07-11 10:55:00,84.29,84.34,84.19,84.3,83232.0,78.4706,78.5172,78.3775,78.4799,83232.0
2023-07-11 11:00:00,84.3,84.45,84.3,84.37,95331.0,78.4799,78.6196,78.4799,78.5451,95331.0
2023-07-11 11:05:00,84.37,84.44,84.3,84.4,87056.0,78.5451,78.6102,78.4799,78.573,87056.0
2023-07-11 11:10:00,84.4,84.45,84.34,84.45,137759.0,78.573,78.6196,78.5172,78.6196,137759.0
2023-07-11 11:15:00,84.44,84.44,84.31,84.37,42876.0,78.6102,78.6102,78.4892,78.5451,42876.0
2023-07-11 11:20:00,84.37,84.39,84.31,84.31,25343.0,78.5451,78.5637,78.4892,78.4892,25343.0
2023-07-11 11:25:00,84.32,84.37,84.28,84.34,48897.0,78.4985,78.5451,78.4613,78.5172,48897.0
2023-07-11 11:30:00,84.33,84.37,84.3,84.31,118958.0,78.5078,78.5451,78.4799,78.4892,118958.0
2023-07-11 11:35:00,84.3,84.41,84.3,84.35,121587.0,78.4799,78.5823,78.4799,78.5265,121587.0
2023-07-11 11:40:00,84.36,84.48,84.35,84.48,102202.0,78.5358,78.6475,78.5265,78.6475,102202.0
2023-07-11 11:45:00,84.48,84.61,84.48,84.59,112919.0,78.6475,78.7685,78.6475,78.7499,112919.0
2023-07-11 11:50:00,84.59,84.64,84.54,84.58,56708.0,78.7499,78.7964,78.7033,78.7406,56708.0
2023-07-11 11:55:00,84.58,84.62,84.54,84.56,79849.0,78.7406,78.7778,78.7033,78.722,79849.0
2023-07-11 12:00:00,84.56,84.62,84.53,84.62,90953.0,78.722,78.7778,78.694,78.7778,90953.0
2023-07-11 12:05:00,84.62,84.71,84.61,84.69,72886.0,78.7778,78.8616,78.7685,78.843,72886.0
2023-07-11 12:10:00,84.69,84.81,84.68,84.8,56325.0,78.843,78.9547,78.8337,78.9454,56325.0
2023-07-11 12:15:00,84.81,84.82,84.73,84.78,52308.0,78.9547,78.964,78.8802,78.9268,52308.0
2023-07-11 12:20:00,84.78,84.84,84.75,84.84,46340.0,78.9268,78.9826,78.8988,78.9826,46340.0
2023-07-11 12:25:00,84.84,84.89,84.66,84.7,78680.0,78.9826,79.0292,78.8151,78.8523,78680.0
2023-07-11 12:30:00,84.7,84.71,84.51,84.54,181891.0,78.8523,78.8616,78.6754,78.7033,181891.0
2023-07-11 12:35:00,84.54,84.61,84.52,84.54,48477.0,78.7033,78.7685,78.6847,78.7033,48477.0
2023-07-11 12:40:00,84.54,84.62,84.51,84.6,71976.0,78.7033,78.7778,78.6754,78.7592,71976.0
2023-07-11 12:45:00,84.6,84.65,84.56,84.65,115835.0,78.7592,78.8057,78.722,78.8057,115835.0
2023-07-11 12:50:00,84.65,84.68,84.57,84.59,70787.0,78.8057,78.8337,78.7313,78.7499,70787.0
2023-07-11 12:55:00,84.59,84.61,84.52,84.55,150500.0,78.7499,78.7685,78.6847,78.7127,150500.0
2023-07-11 13:00:00,84.56,84.65,84.53,84.62,114986.0,78.722,78.8057,78.694,78.7778,114986.0
2023-07-11 13:05:00,84.63,84.74,84.62,84.72,50045.0,78.7871,78.8895,78.7778,78.8709,50045.0
2023-07-11 13:10:00,84.72,84.72,84.52,84.59,98218.0,78.8709,78.8709,78.6847,78.7499,98218.0
2023-07-11 13:15:00,84.6,84.75,84.57,84.75,44384.0,78.7592,78.8988,78.7313,78.8988,44384.0
2023-07-11 13:20:00,84.75,84.81,84.73,84.76,65782.0,78.8988,78.9547,78.8802,78.9082,65782.0
2023-07-11 13:25:00,84.76,84.9,84.76,84.88,60578.0,78.9082,79.0385,78.9082,79.0199,60578.0
2023-07-11 13:30:00,84.88,84.89,84.72,84.73,58703.0,79.0199,79.0292,78.8709,78.8802,58703.0
2023-07-11 13:35:00,84.73,84.75,84.7,84.74,41423.0,78.8802,78.8988,78.8523,78.8895,41423.0
2023-07-11 13:40:00,84.73,84.85,84.7,84.84,50159.0,78.8802,78.9919,78.8523,78.9826,50159.0
2023-07-11 13:45:00,84.84,84.85,84.76,84.81,60967.0,78.9826,78.9919,78.9082,78.9547,60967.0
2023-07-11 13:50:00,84.81,84.88,84.8,84.83,49687.0,78.9547,79.0199,78.9454,78.9733,49687.0
2023-07-11 13:55:00,84.83,84.89,84.8,84.89,171297.0,78.9733,79.0292,78.9454,79.0292,171297.0
2023-07-11 14:00:00,84.89,85.0,84.83,85.0,95971.0,79.0292,79.1316,78.9733,79.1316,95971.0
2023-07-11 14:05:00,85.0,85.11,84.92,85.06,224180.0,79.1316,79.234,79.0571,79.1874,224180.0
2023-07-11 14:10:00,85.06,85.07,84.98,85.02,132543.0,79.1874,79.1968,79.113,79.1502,132543.0
2023-07-11 14:15:00,85.02,85.06,84.98,85.04,96900.0,79.1502,79.1874,79.113,79.1688,96900.0
2023-07-11 14:20:00,85.04,85.15,85.0,85.15,50577.0,79.1688,79.2712,79.1316,79.2712,50577.0
2023-07-11 14:25:00,85.16,85.26,85.15,85.25,59459.0,79.2805,79.3736,79.2712,79.3643,59459.0
2023-07-11 14:30:00,85.25,85.27,85.16,85.19,66863.0,79.3643,79.3829,79.2805,79.3085,66863.0
2023-07-11 14:35:00,85.19,85.28,85.18,85.22,60040.0,79.3085,79.3923,79.2992,79.3364,60040.0
2023-07-11 14:40:00,85.22,85.25,85.15,85.19,421876.0,79.3364,79.3643,79.2712,79.3085,421876.0
2023-07-11 14:45:00,85.19,85.2,85.05,85.15,212311.0,79.3085,79.3178,79.1781,79.2712,212311.0
2023-07-11 14:50:00,85.15,85.24,85.08,85.09,92754.0,79.2712,79.355,79.2061,79.2154,92754.0
2023-07-11 14:55:00,85.09,85.15,85.05,85.09,197171.0,79.2154,79.2712,79.1781,79.2154,197171.0
2023-07-11 15:00:00,85.09,85.11,85.0,85.05,90474.0,79.2154,79.234,79.1316,79.1781,90474.0
2023-07-11 15:05:00,85.06,85.29,85.0,85.27,64749.0,79.1874,79.4016,79.1316,79.3829,64749.0
2023-07-11 15:10:00,85.28,85.29,85.16,85.18,45210.0,79.3923,79.4016,79.2805,79.2992,45210.0
2023-07-11 15:15:00,85.19,85.31,85.16,85.3,54064.0,79.3085,79.4202,79.2805,79.4109,54064.0
2023-07-11 15:20:00,85.31,85.33,85.25,85.31,65466.0,79.4202,79.4388,79.3643,79.4202,65466.0
2023-07-11 15:25:00,85.31,85.35,85.27,85.33,51956.0,79.4202,79.4574,79.3829,79.4388,51956.0
2023-07-11 15:30:00,85.33,85.39,85.31,85.34,90996.0,79.4388,79.4947,79.4202,79.4481,90996.0
2023-07-11 15:35:00,85.34,85.43,85.27,85.27,105302.0,79.4481,79.5319,79.3829,79.3829,105302.0
2023-07-11 15:40:00,85.26,85.26,85.03,85.04,209723.0,79.3736,79.3736,79.1595,79.1688,209723.0
2023-07-11 15:45:00,85.04,85.18,85.03,85.17,244143.0,79.1688,79.2992,79.1595,79.2898,244143.0
2023-07-11 15:50:00,85.18,85.22,85.09,85.11,349833.0,79.2992,79.3364,79.2154,79.234,349833.0
2023-07-11 15:55:00,85.11,85.11,84.84,84.96,847095.0,79.234,79.234,78.9826,79.0943,847095.0
2023-07-12 09:30:00,86.68,87.57,86.59,87.44,332544.0,80.6956,81.5242,80.6118,81.4031,332544.0
2023-07-12 09:35:00,87.45,87.53,86.92,87.12,356334.0,81.4124,81.4869,80.919,81.1052,356334.0
2023-07-12 09:40:00,87.1,87.65,87.0,87.55,243137.0,81.0866,81.5986,80.9935,81.5055,243137.0
2023-07-12 09:45:00,87.57,87.71,87.14,87.27,223101.0,81.5242,81.6545,81.1238,81.2449,223101.0
2023-07-12 09:50:00,87.28,87.52,87.12,87.14,150830.0,81.2542,81.4776,81.1052,81.1238,150830.0
2023-07-12 09:55:00,87.12,87.13,86.88,87.13,64268.0,81.1052,81.1145,80.8818,81.1145,64268.0
2023-07-12 10:00:00,87.13,87.16,86.83,87.1,80292.0,81.1145,81.1425,80.8352,81.0866,80292.0
2023-07-12 10:05:00,87.09,87.09,86.9,86.99,71586.0,81.0773,81.0773,80.9004,80.9842,71586.0
2023-07-12 10:10:00,86.99,87.29,86.98,87.15,75926.0,80.9842,81.2635,80.9749,81.1331,75926.0
2023-07-12 10:15:00,87.16,87.17,86.84,86.86,68419.0,81.1425,81.1518,80.8446,80.8632,68419.0
2023-07-12 10:20:00,86.86,86.95,86.67,86.69,55501.0,80.8632,80.947,80.6863,80.7049,55501.0
2023-07-12 10:25:00,86.68,86.84,86.62,86.84,50735.0,80.6956,80.8446,80.6397,80.8446,50735.0
2023-07-12 10:30:00,86.86,86.98,86.8,86.97,46526.0,80.8632,80.9749,80.8073,80.9656,46526.0
2023-07-12 10:35:00,86.97,87.0,86.72,86.75,64791.0,80.9656,80.9935,80.7328,80.7608,64791.0
2023-07-12 10:40:00,86.75,86.91,86.71,86.83,103863.0,80.7608,80.9097,80.7235,80.8352,103863.0
2023-07-12 10:45:00,86.87,87.0,86.84,86.94,63651.0,80.8725,80.9935,80.8446,80.9376,63651.0
2023-07-12 10:50:00,86.95,87.15,86.93,87.03,62484.0,80.947,81.1331,80.9283,81.0214,62484.0
2023-07-12 10:55:00,87.02,87.11,86.99,87.11,43058.0,81.0121,81.0959,80.9842,81.0959,43058.0
2023-07-12 11:00:00,87.11,87.16,87.02,87.08,98208.0,81.0959,81.1425,81.0121,81.068,98208.0
2023-07-12 11:05:00,87.09,87.12,87.01,87.02,40761.0,81.0773,81.1052,81.0028,81.0121,40761.0
2023-07-12 11:10:00,87.02,87.02,86.84,86.85,101877.0,81.0121,81.0121,80.8446,80.8539,101877.0
2023-07-12 11:15:00,86.84,86.85,86.75,86.77,48231.0,80.8446,80.8539,80.7608,80.7794,48231.0
2023-07-12 11:20:00,86.77,86.83,86.7,86.73,82127.0,80.7794,80.8352,80.7142,80.7421,82127.0
2023-07-12 11:25:00,86.71,86.71,86.56,86.59,59964.0,80.7235,80.7235,80.5839,80.6118,59964.0
2023-07-12 11:30:00,86.56,86.58,86.38,86.39,104034.0,80.5839,80.6025,80.4163,80.4256,104034.0
2023-07-12 11:35:00,86.39,86.47,86.38,86.4,44402.0,80.4256,80.5001,80.4163,80.4349,44402.0
2023-07-12 11:40:00,86.38,86.44,86.22,86.44,56190.0,80.4163,80.4722,80.2674,80.4722,56190.0
2023-07-12 11:45:00,86.45,86.48,86.28,86.36,70983.0,80.4815,80.5094,80.3232,80.3977,70983.0
2023-07-12 11:50:00,86.37,86.47,86.34,86.43,38603.0,80.407,80.5001,80.3791,80.4629,38603.0
2023-07-12 11:55:00,86.42,86.49,86.31,86.37,36504.0,80.4535,80.5187,80.3511,80.407,36504.0
2023-07-12 12:00:00,86.36,86.44,86.3,86.37,24931.0,80.3977,80.4722,80.3418,80.407,24931.0
2023-07-12 12:05:00,86.36,86.43,86.34,86.36,29344.0,80.3977,80.4629,80.3791,80.3977,29344.0
2023-07-12 12:10:00,86.35,86.45,86.34,86.44,32508.0,80.3884,80.4815,80.3791,80.4722,32508.0
2023-07-12 12:15:00,86.45,86.47,86.33,86.34,29003.0,80.4815,80.5001,80.3698,80.3791,29003.0
2023-07-12 12:20:00,86.34,86.45,86.33,86.41,23600.0,80.3791,80.4815,80.3698,80.4442,23600.0
2023-07-12 12:25:00,86.42,86.48,86.36,86.36,36370.0,80.4535,80.5094,80.3977,80.3977,36370.0
2023-07-12 12:30:00,86.37,86.5,86.36,86.45,31292.0,80.407,80.528,80.3977,80.4815,31292.0
2023-07-12 12:35:00,86.47,86.57,86.42,86.42,69928.0,80.5001,80.5932,80.4535,80.4535,69928.0
2023-07-12 12:40:00,86.43,86.43,86.35,86.36,27712.0,80.4629,80.4629,80.3884,80.3977,27712.0
2023-07-12 12:45:00,86.36,86.44,86.33,86.39,24459.0,80.3977,80.4722,80.3698,80.4256,24459.0
2023-07-12 12:50:00,86.39,86.45,86.37,86.44,18224.0,80.4256,80.4815,80.407,80.4722,18224.0
2023-07-12 12:55:00,86.44,86.47,86.37,86.39,17969.0,80.4722,80.5001,80.407,80.4256,17969.0
2023-07-12 13:00:00,86.39,86.43,86.25,86.26,41386.0,80.4256,80.4629,80.2953,80.3046,41386.0
2023-07-12 13:05:00,86.25,86.26,86.15,86.16,37093.0,80.2953,80.3046,80.2022,80.2115,37093.0
2023-07-12 13:10:00,86.16,86.19,86.11,86.19,74545.0,80.2115,80.2394,80.165,80.2394,74545.0
2023-07-12 13:15:00,86.19,86.39,86.17,86.39,48893.0,80.2394,80.4256,80.2208,80.4256,48893.0
2023-07-12 13:20:00,86.38,86.4,86.31,86.35,25176.0,80.4163,80.4349,80.3511,80.3884,25176.0
2023-07-12 13:25:00,86.36,86.37,86.31,86.37,28605.0,80.3977,80.407,80.3511,80.407,28605.0
2023-07-12 13:30:00,86.37,86.39,86.29,86.3,37668.0,80.407,80.4256,80.3325,80.3418,37668.0
2023-07-12 13:35:00,86.31,86.37,86.17,86.33,32146.0,80.3511,80.407,80.2208,80.3698,32146.0
2023-07-12 13:40:00,86.33,86.35,86.3,86.35,16256.0,80.3698,80.3884,80.3418,80.3884,16256.0
2023-07-12 13:45:00,86.35,86.37,86.29,86.32,21752.0,80.3884,80.407,80.3325,80.3605,21752.0
2023-07-12 13:50:00,86.31,86.35,86.28,86.33,24897.0,80.3511,80.3884,80.3232,80.3698,24897.0
2023-07-12 13:55:00,86.34,86.34,86.26,86.31,27330.0,80.3791,80.3791,80.3046,80.3511,27330.0
2023-07-12 14:00:00,86.32,86.32,86.24,86.3,28634.0,80.3605,80.3605,80.286,80.3418,28634.0
2023-07-12 14:05:00,86.29,86.3,86.25,86.28,28429.0,80.3325,80.3418,80.2953,80.3232,28429.0
2023-07-12 14:10:00,86.27,86.29,86.22,86.25,31940.0,80.3139,80.3325,80.2674,80.2953,31940.0
2023-07-12 14:15:00,86.26,86.31,86.2,86.2,24670.0,80.3046,80.3511,80.2487,80.2487,24670.0
2023-07-12 14:20:00,86.21,86.26,86.15,86.16,37285.0,80.258,80.3046,80.2022,80.2115,37285.0
2023-07-12 14:25:00,86.16,86.19,86.14,86.16,24030.0,80.2115,80.2394,80.1929,80.2115,24030.0
2023-07-12 14:30:00,86.15,86.19,86.12,86.15,23188.0,80.2022,80.2394,80.1743,80.2022,23188.0
2023-07-12 14:35:00,86.15,86.18,86.12,86.13,29080.0,80.2022,80.2301,80.1743,80.1836,29080.0
2023-07-12 14:40:00,86.12,86.12,86.04,86.09,30282.0,80.1743,80.1743,80.0998,80.1463,30282.0
2023-07-12 14:45:00,86.08,86.09,85.97,85.99,42615.0,80.137,80.1463,80.0346,80.0532,42615.0
2023-07-12 14:50:00,85.98,86.0,85.86,85.9,51635.0,80.0439,80.0625,79.9322,79.9694,51635.0
2023-07-12 14:55:00,85.89,85.89,85.82,85.88,39963.0,79.9601,79.9601,79.895,79.9508,39963.0
2023-07-12 15:00:00,85.87,85.88,85.76,85.77,91172.0,79.9415,79.9508,79.8391,79.8484,91172.0
2023-07-12 15:05:00,85.76,85.8,85.7,85.78,118383.0,79.8391,79.8764,79.7833,79.8577,118383.0
2023-07-12 15:10:00,85.79,85.89,85.78,85.86,35114.0,79.867,79.9601,79.8577,79.9322,35114.0
2023-07-12 15:15:00,85.87,85.91,85.85,85.9,34530.0,79.9415,79.9788,79.9229,79.9694,34530.0
2023-07-12 15:20:00,85.89,85.89,85.66,85.67,74793.0,79.9601,79.9601,79.746,79.7553,74793.0
2023-07-12 15:25:00,85.66,85.82,85.6,85.8,48197.0,79.746,79.895,79.6902,79.8764,48197.0
2023-07-12 15:30:00,85.8,85.83,85.76,85.8,71663.0,79.8764,79.9043,79.8391,79.8764,71663.0
2023-07-12 15:35:00,85.79,85.83,85.77,85.77,61792.0,79.867,79.9043,79.8484,79.8484,61792.0
2023-07-12 15:40:00,85.78,85.84,85.72,85.8,79239.0,79.8577,79.9136,79.8019,79.8764,79239.0
2023-07-12 15:45:00,85.81,85.83,85.75,85.77,116977.0,79.8857,79.9043,79.8298,79.8484,116977.0
2023-07-12 15:50:00,85.76,85.78,85.68,85.73,181529.0,79.8391,79.8577,79.7646,79.8112,181529.0
2023-07-12 15:55:00,85.74,85.79,85.66,85.79,439944.0,79.8205,79.867,79.746,79.867,439944.0
2023-07-13 09:30:00,86.23,86.6,86.06,86.57,107675.0,80.2767,80.6211,80.1184,80.5932,107675.0
2023-07-13 09:35:00,86.58,86.64,86.29,86.43,91500.0,80.6025,80.6584,80.3325,80.4629,91500.0
2023-07-13 09:40:00,86.43,86.6,86.19,86.29,75879.0,80.4629,80.6211,80.2394,80.3325,75879.0
2023-07-13 09:45:00,86.28,86.32,86.04,86.09,142418.0,80.3232,80.3605,80.0998,80.1463,142418.0
2023-07-13 09:50:00,86.08,86.14,85.98,86.0,87310.0,80.137,80.1929,80.0439,80.0625,87310.0
2023-07-13 09:55:00,86.0,86.11,85.92,86.07,112552.0,80.0625,80.165,79.9881,80.1277,112552.0
2023-07-13 10:00:00,86.07,86.24,86.04,86.22,54157.0,80.1277,80.286,80.0998,80.2674,54157.0
2023-07-13 10:05:00,86.22,86.35,86.14,86.24,77478.0,80.2674,80.3884,80.1929,80.286,77478.0
2023-07-13 10:10:00,86.22,86.38,86.21,86.35,52230.0,80.2674,80.4163,80.258,80.3884,52230.0
2023-07-13 10:15:00,86.36,86.38,86.18,86.28,41700.0,80.3977,80.4163,80.2301,80.3232,41700.0
2023-07-13 10:20:00,86.28,86.33,86.19,86.33,36127.0,80.3232,80.3698,80.2394,80.3698,36127.0
2023-07-13 10:25:00,86.34,86.34,86.22,86.3,41919.0,80.3791,80.3791,80.2674,80.3418,41919.0
2023-07-13 10:30:00,86.31,86.33,86.21,86.26,42771.0,80.3511,80.3698,80.258,80.3046,42771.0
2023-07-13 10:35:00,86.25,86.31,86.13,86.17,53684.0,80.2953,80.3511,80.1836,80.2208,53684.0
2023-07-13 10:40:00,86.17,86.18,86.07,86.09,52056.0,80.2208,80.2301,80.1277,80.1463,52056.0
2023-07-13 10:45:00,86.09,86.22,86.09,86.16,38893.0,80.1463,80.2674,80.1463,80.2115,38893.0
2023-07-13 10:50:00,86.15,86.15,85.9,85.9,59942.0,80.2022,80.2022,79.9694,79.9694,59942.0
2023-07-13 10:55:00,85.9,85.99,85.89,85.95,56798.0,79.9694,80.0532,79.9601,80.016,56798.0
2023-07-13 11:00:00,85.96,86.01,85.92,85.98,37433.0,80.0253,80.0719,79.9881,80.0439,37433.0
2023-07-13 11:05:00,85.99,86.03,85.94,85.96,33217.0,80.0532,80.0905,80.0067,80.0253,33217.0
2023-07-13 11:10:00,85.96,85.99,85.92,85.98,22409.0,80.0253,80.0532,79.9881,80.0439,22409.0
2023-07-13 11:15:00,85.99,86.11,85.96,86.07,36564.0,80.0532,80.165,80.0253,80.1277,36564.0
2023-07-13 11:20:00,86.06,86.06,85.96,85.98,28523.0,80.1184,80.1184,80.0253,80.0439,28523.0
2023-07-13 11:25:00,85.98,86.0,85.86,85.86,35280.0,80.0439,80.0625,79.9322,79.9322,35280.0
2023-07-13 11:30:00,85.87,85.9,85.82,85.84,31585.0,79.9415,79.9694,79.895,79.9136,31585.0
2023-07-13 11:35:00,85.84,85.86,85.8,85.84,36639.0,79.9136,79.9322,79.8764,79.9136,36639.0
2023-07-13 11:40:00,85.83,85.88,85.79,85.88,39948.0,79.9043,79.9508,79.867,79.9508,39948.0
2023-07-13 11:45:00,85.88,85.91,85.84,85.88,26274.0,79.9508,79.9788,79.9136,79.9508,26274.0
2023-07-13 11:50:00,85.88,85.89,85.83,85.84,23880.0,79.9508,79.9601,79.9043,79.9136,23880.0
2023-07-13 11:55:00,85.84,85.86,85.77,85.78,18718.0,79.9136,79.9322,79.8484,79.8577,18718.0
2023-07-13 12:00:00,85.78,85.85,85.74,85.83,30476.0,79.8577,79.9229,79.8205,79.9043,30476.0
2023-07-13 12:05:00,85.83,85.84,85.76,85.81,30848.0,79.9043,79.9136,79.8391,79.8857,30848.0
2023-07-13 12:10:00,85.81,85.83,85.76,85.79,22261.0,79.8857,79.9043,79.8391,79.867,22261.0
2023-07-13 12:15:00,85.79,85.83,85.77,85.79,54555.0,79.867,79.9043,79.8484,79.867,54555.0
2023-07-13 12:20:00,85.79,85.81,85.74,85.77,40528.0,79.867,79.8857,79.8205,79.8484,40528.0
2023-07-13 12:25:00,85.77,85.81,85.77,85.79,34598.0,79.8484,79.8857,79.8484,79.867,34598.0
2023-07-13 12:30:00,85.8,85.83,85.78,85.81,51137.0,79.8764,79.9043,79.8577,79.8857,51137.0
2023-07-13 12:35:00,85.82,85.88,85.78,85.83,43623.0,79.895,79.9508,79.8577,79.9043,43623.0
2023-07-13 12:40:00,85.82,85.95,85.81,85.92,42387.0,79.895,80.016,79.8857,79.9881,42387.0
2023-07-13 12:45:00,85.92,85.97,85.88,85.88,63762.0,79.9881,80.0346,79.9508,79.9508,63762.0
2023-07-13 12:50:00,85.88,85.96,85.88,85.92,30980.0,79.9508,80.0253,79.9508,79.9881,30980.0
2023-07-13 12:55:00,85.91,85.91,85.77,85.87,48782.0,79.9788,79.9788,79.8484,79.9415,48782.0
2023-07-13 13:00:00,85.88,85.93,85.83,85.89,21223.0,79.9508,79.9974,79.9043,79.9601,21223.0
2023-07-13 13:05:00,85.88,85.89,85.75,85.77,31252.0,79.9508,79.9601,79.8298,79.8484,31252.0
2023-07-13 13:10:00,85.77,85.87,85.76,85.86,25484.0,79.8484,79.9415,79.8391,79.9322,25484.0
2023-07-13 13:15:00,85.86,85.97,85.85,85.95,17828.0,79.9322,80.0346,79.9229,80.016,17828.0
2023-07-13 13:20:00,85.95,85.96,85.78,85.82,64156.0,80.016,80.0253,79.8577,79.895,64156.0
2023-07-13 13:25:00,85.81,85.84,85.77,85.81,31190.0,79.8857,79.9136,79.8484,79.8857,31190.0
2023-07-13 13:30:00,85.82,85.87,85.82,85.84,28059.0,79.895,79.9415,79.895,79.9136,28059.0
2023-07-13 13:35:00,85.84,85.88,85.82,85.86,25412.0,79.9136,79.9508,79.895,79.9322,25412.0
2023-07-13 13:40:00,85.86,85.9,85.85,85.89,23207.0,79.9322,79.9694,79.9229,79.9601,23207.0
2023-07-13 13:45:00,85.89,85.89,85.77,85.8,22255.0,79.9601,79.9601,79.8484,79.8764,22255.0
2023-07-13 13:50:00,85.8,85.85,85.77,85.84,45180.0,79.8764,79.9229,79.8484,79.9136,45180.0
2023-07-13 13:55:00,85.84,85.86,85.81,85.82,29403.0,79.9136,79.9322,79.8857,79.895,29403.0
2023-07-13 14:00:00,85.83,85.89,85.82,85.84,41694.0,79.9043,79.9601,79.895,79.9136,41694.0
2023-07-13 14:05:00,85.84,85.9,85.82,85.88,40228.0,79.9136,79.9694,79.895,79.9508,40228.0
2023-07-13 14:10:00,85.87,85.97,85.87,85.92,38416.0,79.9415,80.0346,79.9415,79.9881,38416.0
2023-07-13 14:15:00,85.91,85.96,85.88,85.92,27481.0,79.9788,80.0253,79.9508,79.9881,27481.0
2023-07-13 14:20:00,85.92,85.94,85.9,85.92,39268.0,79.9881,80.0067,79.9694,79.9881,39268.0
2023-07-13 14:25:00,85.92,85.93,85.85,85.86,43228.0,79.9881,79.9974,79.9229,79.9322,43228.0
2023-07-13 14:30:00,85.85,85.91,85.84,85.87,28931.0,79.9229,79.9788,79.9136,79.9415,28931.0
2023-07-13 14:35:00,85.87,85.89,85.86,85.86,33080.0,79.9415,79.9601,79.9322,79.9322,33080.0
2023-07-13 14:40:00,85.86,85.9,85.82,85.89,35073.0,79.9322,79.9694,79.895,79.9601,35073.0
2023-07-13 14:45:00,85.89,85.93,85.85,85.92,40288.0,79.9601,79.9974,79.9229,79.9881,40288.0
2023-07-13 14:50:00,85.92,85.94,85.87,85.87,33767.0,79.9881,80.0067,79.9415,79.9415,33767.0
2023-07-13 14:55:00,85.87,85.93,85.86,85.92,24706.0,79.9415,79.9974,79.9322,79.9881,24706.0
2023-07-13 15:00:00,85.93,85.93,85.89,85.9,33468.0,79.9974,79.9974,79.9601,79.9694,33468.0
2023-07-13 15:05:00,85.9,85.9,85.82,85.86,73048.0,79.9694,79.9694,79.895,79.9322,73048.0
2023-07-13 15:10:00,85.86,85.97,85.82,85.94,51460.0,79.9322,80.0346,79.895,80.0067,51460.0
2023-07-13 15:15:00,85.95,85.99,85.9,85.98,50410.0,80.016,80.0532,79.9694,80.0439,50410.0
2023-07-13 15:20:00,85.99,86.12,85.99,86.09,84465.0,80.0532,80.1743,80.0532,80.1463,84465.0
2023-07-13 15:25:00,86.09,86.13,86.05,86.08,41809.0,80.1463,80.1836,80.1091,80.137,41809.0
2023-07-13 15:30:00,86.07,86.13,86.02,86.03,81246.0,80.1277,80.1836,80.0812,80.0905,81246.0
2023-07-13 15:35:00,86.03,86.12,86.02,86.08,56232.0,80.0905,80.1743,80.0812,80.137,56232.0
2023-07-13 15:40:00,86.08,86.23,86.07,86.23,98967.0,80.137,80.2767,80.1277,80.2767,98967.0
2023-07-13 15:45:00,86.22,86.29,86.15,86.17,106262.0,80.2674,80.3325,80.2022,80.2208,106262.0
2023-07-13 15:50:00,86.17,86.29,86.12,86.12,167371.0,80.2208,80.3325,80.1743,80.1743,167371.0
2023-07-13 15:55:00,86.13,86.23,86.07,86.21,379571.0,80.1836,80.2767,80.1277,80.258,379571.0
2023-07-14 09:30:00,87.41,87.42,86.41,86.53,179367.0,81.3752,81.3845,80.4442,80.556,179367.0
2023-07-14 09:35:00,86.64,86.89,86.6,86.82,65613.0,80.6584,80.8911,80.6211,80.8259,65613.0
2023-07-14 09:40:00,86.81,86.98,86.65,86.85,84132.0,80.8166,80.9749,80.6677,80.8539,84132.0
2023-07-14 09:45:00,86.84,86.95,86.79,86.81,81328.0,80.8446,80.947,80.798,80.8166,81328.0
2023-07-14 09:50:00,86.82,86.82,86.55,86.56,61889.0,80.8259,80.8259,80.5746,80.5839,61889.0
2023-07-14 09:55:00,86.53,86.64,86.41,86.44,50425.0,80.556,80.6584,80.4442,80.4722,50425.0
2023-07-14 10:00:00,86.43,86.5,86.27,86.35,79457.0,80.4629,80.528,80.3139,80.3884,79457.0
2023-07-14 10:05:00,86.37,86.45,86.27,86.41,50355.0,80.407,80.4815,80.3139,80.4442,50355.0
2023-07-14 10:10:00,86.41,86.52,86.35,86.36,69900.0,80.4442,80.5466,80.3884,80.3977,69900.0
2023-07-14 10:15:00,86.36,86.46,86.27,86.29,58191.0,80.3977,80.4908,80.3139,80.3325,58191.0
2023-07-14 10:20:00,86.29,86.31,86.22,86.27,48096.0,80.3325,80.3511,80.2674,80.3139,48096.0
2023-07-14 10:25:00,86.27,86.36,85.95,85.96,91773.0,80.3139,80.3977,80.016,80.0253,91773.0
2023-07-14 10:30:00,85.95,85.99,85.67,85.68,115640.0,80.016,80.0532,79.7553,79.7646,115640.0
2023-07-14 10:35:00,85.66,85.83,85.66,85.77,66577.0,79.746,79.9043,79.746,79.8484,66577.0
2023-07-14 10:40:00,85.8,85.85,85.56,85.69,53877.0,79.8764,79.9229,79.6529,79.7739,53877.0
2023-07-14 10:45:00,85.71,85.74,85.61,85.68,75039.0,79.7926,79.8205,79.6995,79.7646,75039.0
2023-07-14 10:50:00,85.69,85.85,85.63,85.77,131031.0,79.7739,79.9229,79.7181,79.8484,131031.0
2023-07-14 10:55:00,85.79,85.82,85.73,85.81,84830.0,79.867,79.895,79.8112,79.8857,84830.0
2023-07-14 11:00:00,85.8,85.82,85.69,85.69,64100.0,79.8764,79.895,79.7739,79.7739,64100.0
2023-07-14 11:05:00,85.7,85.77,85.62,85.63,43486.0,79.7833,79.8484,79.7088,79.7181,43486.0
2023-07-14 11:10:00,85.63,85.7,85.61,85.64,24249.0,79.7181,79.7833,79.6995,79.7274,24249.0
2023-07-14 11:15:00,85.67,85.88,85.66,85.8,61503.0,79.7553,79.9508,79.746,79.8764,61503.0
2023-07-14 11:20:00,85.79,85.82,85.71,85.76,38147.0,79.867,79.895,79.7926,79.8391,38147.0
2023-07-14 11:25:00,85.74,85.86,85.73,85.83,44698.0,79.8205,79.9322,79.8112,79.9043,44698.0
2023-07-14 11:30:00,85.83,85.97,85.81,85.94,58611.0,79.9043,80.0346,79.8857,80.0067,58611.0
2023-07-14 11:35:00,85.94,85.98,85.8,85.81,34260.0,80.0067,80.0439,79.8764,79.8857,34260.0
2023-07-14 11:40:00,85.81,86.18,85.81,86.07,299201.0,79.8857,80.2301,79.8857,80.1277,299201.0
2023-07-14 11:45:00,86.07,86.12,85.94,85.99,105116.0,80.1277,80.1743,80.0067,80.0532,105116.0
2023-07-14 11:50:00,85.99,86.02,85.9,85.97,104723.0,80.0532,80.0812,79.9694,80.0346,104723.0
2023-07-14 11:55:00,85.95,86.09,85.95,86.01,79130.0,80.016,80.1463,80.016,80.0719,79130.0
2023-07-14 12:00:00,86.02,86.14,85.99,86.05,51374.0,80.0812,80.1929,80.0532,80.1091,51374.0
2023-07-14 12:05:00,86.05,86.18,86.03,86.13,52946.0,80.1091,80.2301,80.0905,80.1836,52946.0
2023-07-14 12:10:00,86.12,86.16,86.08,86.12,54328.0,80.1743,80.2115,80.137,80.1743,54328.0
2023-07-14 12:15:00,86.13,86.15,85.99,86.02,64004.0,80.1836,80.2022,80.0532,80.0812,64004.0
2023-07-14 12:20:00,86.02,86.04,85.93,85.96,28113.0,80.0812,80.0998,79.9974,80.0253,28113.0
2023-07-14 12:25:00,85.96,86.05,85.95,85.97,26617.0,80.0253,80.1091,80.016,80.0346,26617.0
2023-07-14 12:30:00,85.98,86.07,85.97,86.04,41709.0,80.0439,80.1277,80.0346,80.0998,41709.0
2023-07-14 12:35:00,86.04,86.07,86.02,86.02,41127.0,80.0998,80.1277,80.0812,80.0812,41127.0
2023-07-14 12:40:00,86.02,86.08,85.97,86.07,50526.0,80.0812,80.137,80.0346,80.1277,50526.0
2023-07-14 12:45:00,86.07,86.1,85.97,86.0,42292.0,80.1277,80.1556,80.0346,80.0625,42292.0
2023-07-14 12:50:00,86.0,86.01,85.93,85.96,22539.0,80.0625,80.0719,79.9974,80.0253,22539.0
2023-07-14 12:55:00,85.97,85.97,85.89,85.95,33164.0,80.0346,80.0346,79.9601,80.016,33164.0
2023-07-14 13:00:00,85.95,85.99,85.84,85.88,35691.0,80.016,80.0532,79.9136,79.9508,35691.0
2023-07-14 13:05:00,85.87,85.87,85.77,85.81,29110.0,79.9415,79.9415,79.8484,79.8857,29110.0
2023-07-14 13:10:00,85.8,85.95,85.78,85.94,62811.0,79.8764,80.016,79.8577,80.0067,62811.0
2023-07-14 13:15:00,85.94,85.96,85.84,85.88,55180.0,80.0067,80.0253,79.9136,79.9508,55180.0
2023-07-14 13:20:00,85.86,85.95,85.83,85.84,52502.0,79.9322,80.016,79.9043,79.9136,52502.0
2023-07-14 13:25:00,85.84,85.94,85.81,85.9,38899.0,79.9136,80.0067,79.8857,79.9694,38899.0
2023-07-14 13:30:00,85.9,85.91,85.87,85.9,42815.0,79.9694,79.9788,79.9415,79.9694,42815.0
2023-07-14 13:35:00,85.9,85.94,85.85,85.94,55207.0,79.9694,80.0067,79.9229,80.0067,55207.0
2023-07-14 13:40:00,85.94,85.95,85.86,85.88,68947.0,80.0067,80.016,79.9322,79.9508,68947.0
2023-07-14 13:45:00,85.88,85.96,85.87,85.89,34397.0,79.9508,80.0253,79.9415,79.9601,34397.0
2023-07-14 13:50:00,85.89,85.91,85.87,85.89,27200.0,79.9601,79.9788,79.9415,79.9601,27200.0
2023-07-14 13:55:00,85.9,85.93,85.85,85.87,37167.0,79.9694,79.9974,79.9229,79.9415,37167.0
2023-07-14 14:00:00,85.88,85.95,85.85,85.9,51015.0,79.9508,80.016,79.9229,79.9694,51015.0
2023-07-14 14:05:00,85.9,85.94,85.88,85.94,23538.0,79.9694,80.0067,79.9508,80.0067,23538.0
2023-07-14 14:10:00,85.94,85.95,85.9,85.94,27908.0,80.0067,80.016,79.9694,80.0067,27908.0
2023-07-14 14:15:00,85.93,85.93,85.86,85.87,26861.0,79.9974,79.9974,79.9322,79.9415,26861.0
2023-07-14 14:20:00,85.87,85.88,85.8,85.83,20846.0,79.9415,79.9508,79.8764,79.9043,20846.0
2023-07-14 14:25:00,85.85,85.91,85.83,85.9,35282.0,79.9229,79.9788,79.9043,79.9694,35282.0
2023-07-14 14:30:00,85.9,85.91,85.82,85.84,39976.0,79.9694,79.9788,79.895,79.9136,39976.0
2023-07-14 14:35:00,85.84,85.85,85.76,85.77,25761.0,79.9136,79.9229,79.8391,79.8484,25761.0
2023-07-14 14:40:00,85.76,85.8,85.76,85.77,28358.0,79.8391,79.8764,79.8391,79.8484,28358.0
2023-07-14 14:45:00,85.77,85.82,85.76,85.8,27074.0,79.8484,79.895,79.8391,79.8764,27074.0
2023-07-14 14:50:00,85.81,85.89,85.79,85.86,46863.0,79.8857,79.9601,79.867,79.9322,46863.0
2023-07-14 14:55:00,85.86,85.88,85.82,85.84,37949.0,79.9322,79.9508,79.895,79.9136,37949.0
2023-07-14 15:00:00,85.85,85.85,85.7,85.71,68193.0,79.9229,79.9229,79.7833,79.7926,68193.0
2023-07-14 15:05:00,85.72,85.84,85.67,85.81,37117.0,79.8019,79.9136,79.7553,79.8857,37117.0
2023-07-14 15:10:00,85.81,85.92,85.78,85.9,43241.0,79.8857,79.9881,79.8577,79.9694,43241.0
2023-07-14 15:15:00,85.91,85.93,85.81,85.82,74593.0,79.9788,79.9974,79.8857,79.895,74593.0
2023-07-14 15:20:00,85.83,85.83,85.73,85.76,50808.0,79.9043,79.9043,79.8112,79.8391,50808.0
2023-07-14 15:25:00,85.75,85.75,85.63,85.68,68035.0,79.8298,79.8298,79.7181,79.7646,68035.0
2023-07-14 15:30:00,85.67,85.7,85.58,85.6,96763.0,79.7553,79.7833,79.6715,79.6902,96763.0
2023-07-14 15:35:00,85.61,85.73,85.6,85.73,72012.0,79.6995,79.8112,79.6902,79.8112,72012.0
2023-07-14 15:40:00,85.73,85.83,85.73,85.8,103351.0,79.8112,79.9043,79.8112,79.8764,103351.0
2023-07-14 15:45:00,85.81,85.84,85.73,85.78,135918.0,79.8857,79.9136,79.8112,79.8577,135918.0
2023-07-14 15:50:00,85.78,85.91,85.72,85.78,225772.0,79.8577,79.9788,79.8019,79.8577,225772.0
2023-07-14 15:55:00,85.77,85.83,85.66,85.8,498236.0,79.8484,79.9043,79.746,79.8764,498236.0
2023-07-17 09:30:00,85.68,86.41,85.68,86.28,171350.0,79.7646,80.4442,79.7646,80.3232,171350.0
2023-07-17 09:35:00,86.26,86.66,86.17,86.35,118569.0,80.3046,80.677,80.2208,80.3884,118569.0
2023-07-17 09:40:00,86.33,86.37,86.11,86.27,65652.0,80.3698,80.407,80.165,80.3139,65652.0
2023-07-17 09:45:00,86.33,86.4,86.2,86.25,88182.0,80.3698,80.4349,80.2487,80.2953,88182.0
2023-07-17 09:50:00,86.25,86.44,86.22,86.32,68932.0,80.2953,80.4722,80.2674,80.3605,68932.0
2023-07-17 09:55:00,86.31,86.53,86.28,86.37,45557.0,80.3511,80.556,80.3232,80.407,45557.0
2023-07-17 10:00:00,86.37,86.45,86.32,86.34,57275.0,80.407,80.4815,80.3605,80.3791,57275.0
2023-07-17 10:05:00,86.34,86.44,86.26,86.28,44683.0,80.3791,80.4722,80.3046,80.3232,44683.0
2023-07-17 10:10:00,86.27,86.32,86.16,86.21,45803.0,80.3139,80.3605,80.2115,80.258,45803.0
2023-07-17 10:15:00,86.23,86.28,86.11,86.17,66536.0,80.2767,80.3232,80.165,80.2208,66536.0
2023-07-17 10:20:00,86.18,86.24,85.99,86.03,59820.0,80.2301,80.286,80.0532,80.0905,59820.0
2023-07-17 10:25:00,86.04,86.09,86.0,86.04,39818.0,80.0998,80.1463,80.0625,80.0998,39818.0
2023-07-17 10:30:00,86.05,86.09,85.99,86.03,57427.0,80.1091,80.1463,80.0532,80.0905,57427.0
2023-07-17 10:35:00,86.03,86.2,86.03,86.19,56701.0,80.0905,80.2487,80.0905,80.2394,56701.0
2023-07-17 10:40:00,86.2,86.33,86.18,86.3,54878.0,80.2487,80.3698,80.2301,80.3418,54878.0
2023-07-17 10:45:00,86.3,86.44,86.28,86.33,83769.0,80.3418,80.4722,80.3232,80.3698,83769.0
2023-07-17 10:50:00,86.33,86.43,86.27,86.39,30163.0,80.3698,80.4629,80.3139,80.4256,30163.0
2023-07-17 10:55:00,86.4,86.52,86.33,86.46,30089.0,80.4349,80.5466,80.3698,80.4908,30089.0
2023-07-17 11:00:00,86.45,86.47,86.35,86.36,33472.0,80.4815,80.5001,80.3884,80.3977,33472.0
2023-07-17 11:05:00,86.34,86.44,86.33,86.37,45631.0,80.3791,80.4722,80.3698,80.407,45631.0
2023-07-17 11:10:00,86.36,86.4,86.3,86.35,57675.0,80.3977,80.4349,80.3418,80.3884,57675.0
2023-07-17 11:15:00,86.35,86.37,86.29,86.33,26670.0,80.3884,80.407,80.3325,80.3698,26670.0
2023-07-17 11:20:00,86.33,86.37,86.22,86.31,42112.0,80.3698,80.407,80.2674,80.3511,42112.0
2023-07-17 11:25:00,86.3,86.37,86.25,86.28,36735.0,80.3418,80.407,80.2953,80.3232,36735.0
2023-07-17 11:30:00,86.29,86.3,86.21,86.29,41334.0,80.3325,80.3418,80.258,80.3325,41334.0
2023-07-17 11:35:00,86.27,86.34,86.19,86.23,40360.0,80.3139,80.3791,80.2394,80.2767,40360.0
2023-07-17 11:40:00,86.24,86.35,86.23,86.34,37093.0,80.286,80.3884,80.2767,80.3791,37093.0
2023-07-17 11:45:00,86.34,86.46,86.33,86.45,44867.0,80.3791,80.4908,80.3698,80.4815,44867.0
2023-07-17 11:50:00,86.46,86.49,86.42,86.45,69854.0,80.4908,80.5187,80.4535,80.4815,69854.0
2023-07-17 11:55:00,86.45,86.49,86.44,86.47,33391.0,80.4815,80.5187,80.4722,80.5001,33391.0
2023-07-17 12:00:00,86.47,86.57,86.44,86.48,112553.0,80.5001,80.5932,80.4722,80.5094,112553.0
2023-07-17 12:05:00,86.48,86.6,86.47,86.51,37635.0,80.5094,80.6211,80.5001,80.5373,37635.0
2023-07-17 12:10:00,86.51,86.64,86.49,86.57,31966.0,80.5373,80.6584,80.5187,80.5932,31966.0
2023-07-17 12:15:00,86.56,86.61,86.53,86.61,47847.0,80.5839,80.6304,80.556,80.6304,47847.0
2023-07-17 12:20:00,86.61,86.69,86.61,86.65,41462.0,80.6304,80.7049,80.6304,80.6677,41462.0
2023-07-17 12:25:00,86.65,86.66,86.57,86.64,39146.0,80.6677,80.677,80.5932,80.6584,39146.0
2023-07-17 12:30:00,86.64,86.7,86.62,86.65,43058.0,80.6584,80.7142,80.6397,80.6677,43058.0
2023-07-17 12:35:00,86.64,86.73,86.62,86.71,44491.0,80.6584,80.7421,80.6397,80.7235,44491.0
2023-07-17 12:40:00,86.72,86.9,86.71,86.77,91539.0,80.7328,80.9004,80.7235,80.7794,91539.0
2023-07-17 12:45:00,86.77,86.77,86.65,86.69,49592.0,80.7794,80.7794,80.6677,80.7049,49592.0
2023-07-17 12:50:00,86.69,86.71,86.64,86.66,35019.0,80.7049,80.7235,80.6584,80.677,35019.0
2023-07-17 12:55:00,86.64,86.7,86.61,86.69,25601.0,80.6584,80.7142,80.6304,80.7049,25601.0
2023-07-17 13:00:00,86.68,86.74,86.66,86.73,30108.0,80.6956,80.7515,80.677,80.7421,30108.0
2023-07-17 13:05:00,86.73,86.78,86.64,86.7,43824.0,80.7421,80.7887,80.6584,80.7142,43824.0
2023-07-17 13:10:00,86.71,86.74,86.66,86.72,41956.0,80.7235,80.7515,80.677,80.7328,41956.0
2023-07-17 13:15:00,86.72,86.72,86.6,86.61,48230.0,80.7328,80.7328,80.6211,80.6304,48230.0
2023-07-17 13:20:00,86.61,86.61,86.53,86.54,61566.0,80.6304,80.6304,80.556,80.5653,61566.0
2023-07-17 13:25:00,86.55,86.55,86.49,86.5,62517.0,80.5746,80.5746,80.5187,80.528,62517.0
2023-07-17 13:30:00,86.5,86.58,86.47,86.56,41965.0,80.528,80.6025,80.5001,80.5839,41965.0
2023-07-17 13:35:00,86.57,86.67,86.57,86.63,40326.0,80.5932,80.6863,80.5932,80.649,40326.0
2023-07-17 13:40:00,86.63,86.64,86.54,86.55,50822.0,80.649,80.6584,80.5653,80.5746,50822.0
2023-07-17 13:45:00,86.55,86.58,86.52,86.53,23140.0,80.5746,80.6025,80.5466,80.556,23140.0
2023-07-17 13:50:00,86.54,86.55,86.45,86.46,37202.0,80.5653,80.5746,80.4815,80.4908,37202.0
2023-07-17 13:55:00,86.45,86.51,86.42,86.45,81132.0,80.4815,80.5373,80.4535,80.4815,81132.0
2023-07-17 14:00:00,86.45,86.47,86.34,86.42,55430.0,80.4815,80.5001,80.3791,80.4535,55430.0
2023-07-17 14:05:00,86.42,86.54,86.4,86.51,38268.0,80.4535,80.5653,80.4349,80.5373,38268.0
2023-07-17 14:10:00,86.52,86.56,86.5,86.53,35415.0,80.5466,80.5839,80.528,80.556,35415.0
2023-07-17 14:15:00,86.53,86.55,86.5,86.55,36071.0,80.556,80.5746,80.528,80.5746,36071.0
2023-07-17 14:20:00,86.55,86.71,86.54,86.61,59413.0,80.5746,80.7235,80.5653,80.6304,59413.0
2023-07-17 14:25:00,86.61,86.64,86.58,86.6,27399.0,80.6304,80.6584,80.6025,80.6211,27399.0
2023-07-17 14:30:00,86.6,86.61,86.56,86.58,36741.0,80.6211,80.6304,80.5839,80.6025,36741.0
2023-07-17 14:35:00,86.58,86.61,86.53,86.56,34595.0,80.6025,80.6304,80.556,80.5839,34595.0
2023-07-17 14:40:00,86.56,86.62,86.55,86.62,31196.0,80.5839,80.6397,80.5746,80.6397,31196.0
2023-07-17 14:45:00,86.62,86.64,86.53,86.54,34582.0,80.6397,80.6584,80.556,80.5653,34582.0
2023-07-17 14:50:00,86.54,86.61,86.53,86.6,36590.0,80.5653,80.6304,80.556,80.6211,36590.0
2023-07-17 14:55:00,86.6,86.65,86.57,86.64,49230.0,80.6211,80.6677,80.5932,80.6584,49230.0
2023-07-17 15:00:00,86.63,86.69,86.62,86.63,47009.0,80.649,80.7049,80.6397,80.649,47009.0
2023-07-17 15:05:00,86.62,86.66,86.54,86.54,108835.0,80.6397,80.677,80.5653,80.5653,108835.0
2023-07-17 15:10:00,86.52,86.67,86.47,86.67,86858.0,80.5466,80.6863,80.5001,80.6863,86858.0
2023-07-17 15:15:00,86.66,86.72,86.54,86.67,117777.0,80.677,80.7328,80.5653,80.6863,117777.0
2023-07-17 15:20:00,86.68,86.73,86.53,86.59,109445.0,80.6956,80.7421,80.556,80.6118,109445.0
2023-07-17 15:25:00,86.59,86.65,86.58,86.59,58535.0,80.6118,80.6677,80.6025,80.6118,58535.0
2023-07-17 15:30:00,86.58,86.67,86.54,86.64,91874.0,80.6025,80.6863,80.5653,80.6584,91874.0
2023-07-17 15:35:00,86.65,86.7,86.62,86.63,90629.0,80.6677,80.7142,80.6397,80.649,90629.0
2023-07-17 15:40:00,86.63,86.7,86.59,86.62,126789.0,80.649,80.7142,80.6118,80.6397,126789.0
2023-07-17 15:45:00,86.63,86.67,86.56,86.56,119226.0,80.649,80.6863,80.5839,80.5839,119226.0
2023-07-17 15:50:00,86.56,86.57,86.43,86.47,312717.0,80.5839,80.5932,80.4629,80.5001,312717.0
2023-07-17 15:55:00,86.46,86.53,86.33,86.42,609294.0,80.4908,80.556,80.3698,80.4535,609294.0
2023-07-18 09:30:00,87.54,87.98,87.1,87.86,421881.0,81.4962,81.9058,81.0866,81.7941,421881.0
2023-07-18 09:35:00,87.88,88.85,87.88,88.78,383632.0,81.8127,82.7158,81.8127,82.6506,383632.0
2023-07-18 09:40:00,88.8,89.89,88.61,89.83,567236.0,82.6692,83.684,82.4924,83.6281,567236.0
2023-07-18 09:45:00,89.88,90.57,89.73,90.54,748880.0,83.6747,84.317,83.535,84.2891,748880.0
2023-07-18 09:50:00,90.53,91.04,90.21,90.34,528832.0,84.2798,84.7546,83.9819,84.1029,528832.0
2023-07-18 09:55:00,90.34,90.92,89.97,90.87,369996.0,84.1029,84.6429,83.7585,84.5963,369996.0
2023-07-18 10:00:00,90.87,91.22,90.86,91.19,344937.0,84.5963,84.9222,84.587,84.8942,344937.0
2023-07-18 10:05:00,91.16,91.47,91.03,91.08,382337.0,84.8663,85.1549,84.7453,84.7918,382337.0
2023-07-18 10:10:00,91.04,91.65,91.04,91.57,383882.0,84.7546,85.3225,84.7546,85.248,383882.0
2023-07-18 10:15:00,91.55,91.66,91.29,91.54,369245.0,85.2294,85.3318,84.9873,85.2201,369245.0
2023-07-18 10:20:00,91.53,91.71,91.28,91.3,293443.0,85.2108,85.3783,84.978,84.9966,293443.0
2023-07-18 10:25:00,91.28,91.33,90.92,91.12,275990.0,84.978,85.0246,84.6429,84.8291,275990.0
2023-07-18 10:30:00,91.12,91.42,91.01,91.39,186526.0,84.8291,85.1083,84.7267,85.0804,186526.0
2023-07-18 10:35:00,91.4,91.6,91.3,91.58,233323.0,85.0897,85.2759,84.9966,85.2573,233323.0
2023-07-18 10:40:00,91.59,91.92,91.48,91.68,416978.0,85.2666,85.5738,85.1642,85.3504,416978.0
2023-07-18 10:45:00,91.68,92.32,91.68,92.14,403347.0,85.3504,85.9462,85.3504,85.7786,403347.0
2023-07-18 10:50:00,92.14,92.2,91.8,92.2,259138.0,85.7786,85.8345,85.4621,85.8345,259138.0
2023-07-18 10:55:00,92.21,92.3,91.82,91.9,176870.0,85.8438,85.9276,85.4807,85.5552,176870.0
2023-07-18 11:00:00,91.9,92.0,91.68,91.9,251296.0,85.5552,85.6483,85.3504,85.5552,251296.0
2023-07-18 11:05:00,91.91,91.92,91.61,91.63,131324.0,85.5645,85.5738,85.2852,85.3038,131324.0
2023-07-18 11:10:00,91.63,91.79,91.5,91.64,501194.0,85.3038,85.4528,85.1828,85.3132,501194.0
2023-07-18 11:15:00,91.64,91.89,91.63,91.86,149382.0,85.3132,85.5459,85.3038,85.518,149382.0
2023-07-18 11:20:00,91.86,92.02,91.83,91.88,110477.0,85.518,85.6669,85.49,85.5366,110477.0
2023-07-18 11:25:00,91.9,91.91,91.66,91.77,224847.0,85.5552,85.5645,85.3318,85.4342,224847.0
2023-07-18 11:30:00,91.77,91.78,91.64,91.73,139662.0,85.4342,85.4435,85.3132,85.3969,139662.0
2023-07-18 11:35:00,91.72,91.78,91.61,91.68,103469.0,85.3876,85.4435,85.2852,85.3504,103469.0
2023-07-18 11:40:00,91.67,91.68,91.41,91.58,324843.0,85.3411,85.3504,85.099,85.2573,324843.0
2023-07-18 11:45:00,91.56,92.12,91.52,92.09,159783.0,85.2387,85.76,85.2014,85.7321,159783.0
2023-07-18 11:50:00,92.09,92.25,91.98,92.1,192797.0,85.7321,85.881,85.6297,85.7414,192797.0
2023-07-18 11:55:00,92.1,92.17,91.98,91.98,84308.0,85.7414,85.8066,85.6297,85.6297,84308.0
2023-07-18 12:00:00,91.99,92.05,91.85,91.94,82983.0,85.639,85.6949,85.5087,85.5924,82983.0
2023-07-18 12:05:00,91.95,92.03,91.85,92.03,143830.0,85.6018,85.6762,85.5087,85.6762,143830.0
2023-07-18 12:10:00,92.04,92.16,91.97,92.15,253048.0,85.6855,85.7973,85.6204,85.7879,253048.0
2023-07-18 12:15:00,92.16,92.49,92.16,92.48,234843.0,85.7973,86.1045,85.7973,86.0952,234843.0
2023-07-18 12:20:00,92.48,92.56,92.41,92.47,228833.0,86.0952,86.1696,86.03,86.0859,228833.0
2023-07-18 12:25:00,92.46,92.46,92.03,92.07,160173.0,86.0765,86.0765,85.6762,85.7135,160173.0
2023-07-18 12:30:00,92.07,92.17,91.91,92.08,134407.0,85.7135,85.8066,85.5645,85.7228,134407.0
2023-07-18 12:35:00,92.08,92.19,91.97,92.01,84666.0,85.7228,85.8252,85.6204,85.6576,84666.0
2023-07-18 12:40:00,92.02,92.03,91.9,91.94,64394.0,85.6669,85.6762,85.5552,85.5924,64394.0
2023-07-18 12:45:00,91.94,91.94,91.73,91.78,71344.0,85.5924,85.5924,85.3969,85.4435,71344.0
2023-07-18 12:50:00,91.77,91.84,91.69,91.7,83463.0,85.4342,85.4994,85.3597,85.369,83463.0
2023-07-18 12:55:00,91.7,91.75,91.61,91.62,117720.0,85.369,85.4156,85.2852,85.2945,117720.0
2023-07-18 13:00:00,91.62,91.63,91.48,91.5,92048.0,85.2945,85.3038,85.1642,85.1828,92048.0
2023-07-18 13:05:00,91.5,91.53,91.42,91.52,69784.0,85.1828,85.2108,85.1083,85.2014,69784.0
2023-07-18 13:10:00,91.52,91.57,91.36,91.41,59167.0,85.2014,85.248,85.0525,85.099,59167.0
2023-07-18 13:15:00,91.43,91.5,91.37,91.45,70205.0,85.1177,85.1828,85.0618,85.1363,70205.0
2023-07-18 13:20:00,91.45,91.64,91.42,91.59,73723.0,85.1363,85.3132,85.1083,85.2666,73723.0
2023-07-18 13:25:00,91.59,91.65,91.48,91.5,51901.0,85.2666,85.3225,85.1642,85.1828,51901.0
2023-07-18 13:30:00,91.5,91.67,91.47,91.63,53985.0,85.1828,85.3411,85.1549,85.3038,53985.0
2023-07-18 13:35:00,91.61,91.65,91.52,91.65,39747.0,85.2852,85.3225,85.2014,85.3225,39747.0
2023-07-18 13:40:00,91.64,91.75,91.57,91.72,49430.0,85.3132,85.4156,85.248,85.3876,49430.0
2023-07-18 13:45:00,91.71,91.77,91.6,91.69,55226.0,85.3783,85.4342,85.2759,85.3597,55226.0
2023-07-18 13:50:00,91.69,91.7,91.53,91.63,66234.0,85.3597,85.369,85.2108,85.3038,66234.0
2023-07-18 13:55:00,91.62,91.74,91.56,91.68,38351.0,85.2945,85.4063,85.2387,85.3504,38351.0
2023-07-18 14:00:00,91.67,91.7,91.56,91.68,33512.0,85.3411,85.369,85.2387,85.3504,33512.0
2023-07-18 14:05:00,91.69,91.69,91.51,91.64,56450.0,85.3597,85.3597,85.1921,85.3132,56450.0
2023-07-18 14:10:00,91.64,91.72,91.6,91.71,80718.0,85.3132,85.3876,85.2759,85.3783,80718.0
2023-07-18 14:15:00,91.73,91.74,91.64,91.69,44641.0,85.3969,85.4063,85.3132,85.3597,44641.0
2023-07-18 14:20:00,91.69,91.69,91.53,91.62,62726.0,85.3597,85.3597,85.2108,85.2945,62726.0
2023-07-18 14:25:00,91.62,91.63,91.48,91.57,51417.0,85.2945,85.3038,85.1642,85.248,51417.0
2023-07-18 14:30:00,91.56,91.64,91.52,91.52,82198.0,85.2387,85.3132,85.2014,85.2014,82198.0
2023-07-18 14:35:00,91.52,91.53,91.42,91.48,53285.0,85.2014,85.2108,85.1083,85.1642,53285.0
2023-07-18 14:40:00,91.48,91.57,91.4,91.56,64396.0,85.1642,85.248,85.0897,85.2387,64396.0
2023-07-18 14:45:00,91.56,91.61,91.53,91.56,43702.0,85.2387,85.2852,85.2108,85.2387,43702.0
2023-07-18 14:50:00,91.56,91.69,91.51,91.66,62694.0,85.2387,85.3597,85.1921,85.3318,62694.0
2023-07-18 14:55:00,91.66,91.71,91.62,91.62,70508.0,85.3318,85.3783,85.2945,85.2945,70508.0
2023-07-18 15:00:00,91.62,91.76,91.58,91.76,94309.0,85.2945,85.4249,85.2573,85.4249,94309.0
2023-07-18 15:05:00,91.75,91.82,91.74,91.79,106455.0,85.4156,85.4807,85.4063,85.4528,106455.0
2023-07-18 15:10:00,91.8,91.95,91.68,91.92,135998.0,85.4621,85.6018,85.3504,85.5738,135998.0
2023-07-18 15:15:00,91.92,91.93,91.77,91.86,95737.0,85.5738,85.5831,85.4342,85.518,95737.0
2023-07-18 15:20:00,91.86,92.09,91.79,92.08,224346.0,85.518,85.7321,85.4528,85.7228,224346.0
2023-07-18 15:25:00,92.09,92.11,91.82,91.86,165468.0,85.7321,85.7507,85.4807,85.518,165468.0
2023-07-18 15:30:00,91.86,91.86,91.71,91.78,120877.0,85.518,85.518,85.3783,85.4435,120877.0
2023-07-18 15:35:00,91.78,91.85,91.74,91.83,107283.0,85.4435,85.5087,85.4063,85.49,107283.0
2023-07-18 15:40:00,91.83,91.83,91.73,91.83,131077.0,85.49,85.49,85.3969,85.49,131077.0
2023-07-18 15:45:00,91.83,91.92,91.68,91.87,281775.0,85.49,85.5738,85.3504,85.5273,281775.0
2023-07-18 15:50:00,91.86,91.89,91.61,91.8,508485.0,85.518,85.5459,85.2852,85.4621,508485.0
2023-07-18 15:55:00,91.8,91.98,91.72,91.94,959977.0,85.4621,85.6297,85.3876,85.5924,959977.0
2023-07-19 09:30:00,91.43,92.34,91.32,91.88,434911.0,85.1177,85.9648,85.0153,85.5366,434911.0
2023-07-19 09:35:00,91.87,92.26,91.6,91.62,191819.0,85.5273,85.8904,85.2759,85.2945,191819.0
2023-07-19 09:40:00,91.62,91.89,91.49,91.86,164318.0,85.2945,85.5459,85.1735,85.518,164318.0
2023-07-19 09:45:00,91.87,92.74,91.8,92.38,257895.0,85.5273,86.3372,85.4621,86.0021,257895.0
2023-07-19 09:50:00,92.4,93.0,92.35,92.96,207530.0,86.0207,86.5793,85.9741,86.542,207530.0
2023-07-19 09:55:00,92.97,93.19,92.74,92.79,209258.0,86.5513,86.7561,86.3372,86.3838,209258.0
2023-07-19 10:00:00,92.79,93.3,92.69,93.23,253932.0,86.3838,86.8586,86.2907,86.7934,253932.0
2023-07-19 10:05:00,93.22,93.4,93.05,93.34,177718.0,86.7841,86.9516,86.6258,86.8958,177718.0
2023-07-19 10:10:00,93.35,93.6,93.28,93.58,261139.0,86.9051,87.1378,86.8399,87.1192,261139.0
2023-07-19 10:15:00,93.59,93.6,92.96,93.28,188898.0,87.1285,87.1378,86.542,86.8399,188898.0
2023-07-19 10:20:00,93.3,93.4,93.01,93.03,103765.0,86.8586,86.9516,86.5886,86.6072,103765.0
2023-07-19 10:25:00,93.04,93.14,92.6,92.64,121337.0,86.6165,86.7096,86.2069,86.2441,121337.0
2023-07-19 10:30:00,92.64,92.8,92.61,92.77,63353.0,86.2441,86.3931,86.2162,86.3651,63353.0
2023-07-19 10:35:00,92.76,92.83,92.66,92.76,71013.0,86.3558,86.421,86.2627,86.3558,71013.0
2023-07-19 10:40:00,92.76,92.89,92.73,92.88,85013.0,86.3558,86.4769,86.3279,86.4675,85013.0
2023-07-19 10:45:00,92.86,93.01,92.85,92.96,100570.0,86.4489,86.5886,86.4396,86.542,100570.0
2023-07-19 10:50:00,92.97,93.0,92.67,92.71,81619.0,86.5513,86.5793,86.272,86.3093,81619.0
2023-07-19 10:55:00,92.71,92.99,92.6,92.76,72544.0,86.3093,86.57,86.2069,86.3558,72544.0
2023-07-19 11:00:00,92.77,92.94,92.71,92.86,44837.0,86.3651,86.5234,86.3093,86.4489,44837.0
2023-07-19 11:05:00,92.86,92.88,92.73,92.76,44180.0,86.4489,86.4675,86.3279,86.3558,44180.0
2023-07-19 11:10:00,92.76,92.77,92.59,92.59,56525.0,86.3558,86.3651,86.1976,86.1976,56525.0
2023-07-19 11:15:00,92.58,92.81,92.56,92.72,55773.0,86.1883,86.4024,86.1696,86.3186,55773.0
2023-07-19 11:20:00,92.72,92.86,92.61,92.76,52624.0,86.3186,86.4489,86.2162,86.3558,52624.0
2023-07-19 11:25:00,92.76,92.81,92.73,92.74,36663.0,86.3558,86.4024,86.3279,86.3372,36663.0
2023-07-19 11:30:00,92.75,92.84,92.69,92.8,57990.0,86.3465,86.4303,86.2907,86.3931,57990.0
2023-07-19 11:35:00,92.81,92.9,92.69,92.86,54025.0,86.4024,86.4862,86.2907,86.4489,54025.0
2023-07-19 11:40:00,92.86,92.9,92.81,92.89,77035.0,86.4489,86.4862,86.4024,86.4769,77035.0
2023-07-19 11:45:00,92.88,93.02,92.87,92.93,103453.0,86.4675,86.5979,86.4582,86.5141,103453.0
2023-07-19 11:50:00,92.93,93.1,92.88,93.09,82545.0,86.5141,86.6724,86.4675,86.6631,82545.0
2023-07-19 11:55:00,93.1,93.16,93.06,93.12,56665.0,86.6724,86.7282,86.6351,86.691,56665.0
2023-07-19 12:00:00,93.13,93.14,92.95,92.98,45314.0,86.7003,86.7096,86.5327,86.5606,45314.0
2023-07-19 12:05:00,92.97,93.08,92.93,93.06,47748.0,86.5513,86.6537,86.5141,86.6351,47748.0
2023-07-19 12:10:00,93.06,93.13,93.02,93.08,33286.0,86.6351,86.7003,86.5979,86.6537,33286.0
2023-07-19 12:15:00,93.08,93.12,93.0,93.07,42346.0,86.6537,86.691,86.5793,86.6444,42346.0
2023-07-19 12:20:00,93.06,93.19,92.98,93.13,102654.0,86.6351,86.7561,86.5606,86.7003,102654.0
2023-07-19 12:25:00,93.14,93.24,93.07,93.16,92232.0,86.7096,86.8027,86.6444,86.7282,92232.0
2023-07-19 12:30:00,93.15,93.15,92.87,93.05,65984.0,86.7189,86.7189,86.4582,86.6258,65984.0
2023-07-19 12:35:00,93.05,93.05,92.92,93.0,57237.0,86.6258,86.6258,86.5048,86.5793,57237.0
2023-07-19 12:40:00,92.99,93.12,92.97,93.12,47904.0,86.57,86.691,86.5513,86.691,47904.0
2023-07-19 12:45:00,93.11,93.19,93.09,93.18,55088.0,86.6817,86.7561,86.6631,86.7468,55088.0
2023-07-19 12:50:00,93.19,93.21,93.05,93.16,71796.0,86.7561,86.7748,86.6258,86.7282,71796.0
2023-07-19 12:55:00,93.15,93.27,93.15,93.27,62181.0,86.7189,86.8306,86.7189,86.8306,62181.0
2023-07-19 13:00:00,93.27,93.28,93.18,93.26,58048.0,86.8306,86.8399,86.7468,86.8213,58048.0
2023-07-19 13:05:00,93.25,93.25,93.14,93.19,48073.0,86.812,86.812,86.7096,86.7561,48073.0
2023-07-19 13:10:00,93.19,93.3,93.14,93.3,63677.0,86.7561,86.8586,86.7096,86.8586,63677.0
2023-07-19 13:15:00,93.3,93.33,93.23,93.26,62132.0,86.8586,86.8865,86.7934,86.8213,62132.0
2023-07-19 13:20:00,93.26,93.35,93.24,93.35,64448.0,86.8213,86.9051,86.8027,86.9051,64448.0
2023-07-19 13:25:00,93.35,93.39,93.3,93.39,71220.0,86.9051,86.9423,86.8586,86.9423,71220.0
2023-07-19 13:30:00,93.39,93.41,93.34,93.35,71997.0,86.9423,86.961,86.8958,86.9051,71997.0
2023-07-19 13:35:00,93.35,93.37,93.27,93.34,82551.0,86.9051,86.9237,86.8306,86.8958,82551.0
2023-07-19 13:40:00,93.34,93.48,93.33,93.47,52743.0,86.8958,87.0261,86.8865,87.0168,52743.0
2023-07-19 13:45:00,93.47,93.49,93.25,93.27,56685.0,87.0168,87.0354,86.812,86.8306,56685.0
2023-07-19 13:50:00,93.28,93.32,93.14,93.29,87060.0,86.8399,86.8772,86.7096,86.8492,87060.0
2023-07-19 13:55:00,93.29,93.35,93.25,93.34,31270.0,86.8492,86.9051,86.812,86.8958,31270.0
2023-07-19 14:00:00,93.35,93.4,93.34,93.39,41912.0,86.9051,86.9516,86.8958,86.9423,41912.0
2023-07-19 14:05:00,93.38,93.38,93.22,93.23,57769.0,86.933,86.933,86.7841,86.7934,57769.0
2023-07-19 14:10:00,93.24,93.3,93.22,93.25,32089.0,86.8027,86.8586,86.7841,86.812,32089.0
2023-07-19 14:15:00,93.25,93.38,93.23,93.38,72433.0,86.812,86.933,86.7934,86.933,72433.0
2023-07-19 14:20:00,93.38,93.41,93.3,93.31,54053.0,86.933,86.961,86.8586,86.8679,54053.0
2023-07-19 14:25:00,93.31,93.39,93.3,93.37,86562.0,86.8679,86.9423,86.8586,86.9237,86562.0
2023-07-19 14:30:00,93.37,93.38,93.31,93.36,76254.0,86.9237,86.933,86.8679,86.9144,76254.0
2023-07-19 14:35:00,93.36,93.38,93.32,93.37,76204.0,86.9144,86.933,86.8772,86.9237,76204.0
2023-07-19 14:40:00,93.37,93.45,93.34,93.44,63681.0,86.9237,86.9982,86.8958,86.9889,63681.0
2023-07-19 14:45:00,93.44,93.64,93.43,93.62,108925.0,86.9889,87.1751,86.9796,87.1565,108925.0
2023-07-19 14:50:00,93.61,93.86,93.59,93.65,209159.0,87.1471,87.3799,87.1285,87.1844,209159.0
2023-07-19 14:55:00,93.64,93.82,93.63,93.76,105274.0,87.1751,87.3427,87.1658,87.2868,105274.0
2023-07-19 15:00:00,93.76,93.79,93.7,93.75,81992.0,87.2868,87.3147,87.2309,87.2775,81992.0
2023-07-19 15:05:00,93.76,93.76,93.48,93.5,83968.0,87.2868,87.2868,87.0261,87.0447,83968.0
2023-07-19 15:10:00,93.49,93.51,93.4,93.43,65211.0,87.0354,87.0541,86.9516,86.9796,65211.0
2023-07-19 15:15:00,93.44,93.53,93.43,93.51,87904.0,86.9889,87.0727,86.9796,87.0541,87904.0
2023-07-19 15:20:00,93.52,93.58,93.49,93.55,76591.0,87.0634,87.1192,87.0354,87.0913,76591.0
2023-07-19 15:25:00,93.54,93.58,93.49,93.52,65087.0,87.082,87.1192,87.0354,87.0634,65087.0
2023-07-19 15:30:00,93.52,93.52,93.27,93.29,126141.0,87.0634,87.0634,86.8306,86.8492,126141.0
2023-07-19 15:35:00,93.28,93.38,93.18,93.19,111873.0,86.8399,86.933,86.7468,86.7561,111873.0
2023-07-19 15:40:00,93.19,93.31,93.17,93.31,132402.0,86.7561,86.8679,86.7375,86.8679,132402.0
2023-07-19 15:45:00,93.3,93.3,93.18,93.2,189466.0,86.8586,86.8586,86.7468,86.7655,189466.0
2023-07-19 15:50:00,93.18,93.27,93.14,93.27,180501.0,86.7468,86.8306,86.7096,86.8306,180501.0
2023-07-19 15:55:00,93.26,93.27,93.13,93.16,431607.0,86.8213,86.8306,86.7003,86.7282,431607.0
2023-07-20 09:30:00,93.11,93.74,92.86,93.64,178534.0,86.6817,87.2682,86.4489,87.1751,178534.0
2023-07-20 09:35:00,93.64,93.99,93.56,93.89,82682.0,87.1751,87.5009,87.1006,87.4078,82682.0
2023-07-20 09:40:00,93.88,94.14,93.81,93.99,108781.0,87.3985,87.6406,87.3333,87.5009,108781.0
2023-07-20 09:45:00,94.0,94.14,93.85,94.09,113825.0,87.5102,87.6406,87.3706,87.594,113825.0
2023-07-20 09:50:00,94.09,94.13,93.78,94.04,107760.0,87.594,87.6312,87.3054,87.5475,107760.0
2023-07-20 09:55:00,94.04,94.06,93.84,93.97,87880.0,87.5475,87.5661,87.3613,87.4823,87880.0
2023-07-20 10:00:00,93.98,93.99,93.64,93.8,105791.0,87.4916,87.5009,87.1751,87.324,105791.0
2023-07-20 10:05:00,93.79,93.96,93.63,93.64,126371.0,87.3147,87.473,87.1658,87.1751,126371.0
2023-07-20 10:10:00,93.64,93.68,93.52,93.53,96073.0,87.1751,87.2123,87.0634,87.0727,96073.0
2023-07-20 10:15:00,93.53,93.56,93.02,93.08,201540.0,87.0727,87.1006,86.5979,86.6537,201540.0
2023-07-20 10:20:00,93.06,93.17,92.92,93.08,70600.0,86.6351,86.7375,86.5048,86.6537,70600.0
2023-07-20 10:25:00,93.1,93.21,92.93,93.21,73577.0,86.6724,86.7748,86.5141,86.7748,73577.0
2023-07-20 10:30:00,93.19,93.29,93.15,93.21,34553.0,86.7561,86.8492,86.7189,86.7748,34553.0
2023-07-20 10:35:00,93.2,93.39,93.18,93.23,93221.0,86.7655,86.9423,86.7468,86.7934,93221.0
2023-07-20 10:40:00,93.22,93.29,93.08,93.11,63700.0,86.7841,86.8492,86.6537,86.6817,63700.0
2023-07-20 10:45:00,93.1,93.22,93.05,93.13,79389.0,86.6724,86.7841,86.6258,86.7003,79389.0
2023-07-20 10:50:00,93.13,93.24,93.12,93.22,75072.0,86.7003,86.8027,86.691,86.7841,75072.0
2023-07-20 10:55:00,93.21,93.27,93.07,93.27,227655.0,86.7748,86.8306,86.6444,86.8306,227655.0
2023-07-20 11:00:00,93.27,93.45,93.21,93.33,42678.0,86.8306,86.9982,86.7748,86.8865,42678.0
2023-07-20 11:05:00,93.33,93.39,93.2,93.2,126687.0,86.8865,86.9423,86.7655,86.7655,126687.0
2023-07-20 11:10:00,93.19,93.35,93.15,93.24,112438.0,86.7561,86.9051,86.7189,86.8027,112438.0
2023-07-20 11:15:00,93.24,93.41,93.24,93.4,64848.0,86.8027,86.961,86.8027,86.9516,64848.0
2023-07-20 11:20:00,93.4,93.52,93.36,93.42,78196.0,86.9516,87.0634,86.9144,86.9703,78196.0
2023-07-20 11:25:00,93.42,93.48,93.41,93.45,38785.0,86.9703,87.0261,86.961,86.9982,38785.0
2023-07-20 11:30:00,93.46,93.49,93.41,93.42,39222.0,87.0075,87.0354,86.961,86.9703,39222.0
2023-07-20 11:35:00,93.42,93.49,93.42,93.45,51990.0,86.9703,87.0354,86.9703,86.9982,51990.0
2023-07-20 11:40:00,93.46,93.53,93.44,93.48,85904.0,87.0075,87.0727,86.9889,87.0261,85904.0
2023-07-20 11:45:00,93.48,93.65,93.48,93.59,107163.0,87.0261,87.1844,87.0261,87.1285,107163.0
2023-07-20 11:50:00,93.58,93.85,93.58,93.77,119118.0,87.1192,87.3706,87.1192,87.2961,119118.0
2023-07-20 11:55:00,93.79,93.88,93.79,93.83,50443.0,87.3147,87.3985,87.3147,87.352,50443.0
2023-07-20 12:00:00,93.83,93.9,93.82,93.84,65404.0,87.352,87.4171,87.3427,87.3613,65404.0
2023-07-20 12:05:00,93.83,94.0,93.75,93.98,64302.0,87.352,87.5102,87.2775,87.4916,64302.0
2023-07-20 12:10:00,93.98,94.02,93.91,93.93,72445.0,87.4916,87.5288,87.4264,87.4451,72445.0
2023-07-20 12:15:00,93.94,93.98,93.91,93.96,45414.0,87.4544,87.4916,87.4264,87.473,45414.0
2023-07-20 12:20:00,93.97,93.98,93.91,93.93,51969.0,87.4823,87.4916,87.4264,87.4451,51969.0
2023-07-20 12:25:00,93.93,94.07,93.93,94.04,90392.0,87.4451,87.5754,87.4451,87.5475,90392.0
2023-07-20 12:30:00,94.03,94.05,93.85,93.85,62720.0,87.5382,87.5568,87.3706,87.3706,62720.0
2023-07-20 12:35:00,93.84,93.86,93.65,93.73,63972.0,87.3613,87.3799,87.1844,87.2589,63972.0
2023-07-20 12:40:00,93.73,93.87,93.63,93.81,105174.0,87.2589,87.3892,87.1658,87.3333,105174.0
2023-07-20 12:45:00,93.81,93.82,93.73,93.78,37652.0,87.3333,87.3427,87.2589,87.3054,37652.0
2023-07-20 12:50:00,93.77,93.82,93.73,93.78,26655.0,87.2961,87.3427,87.2589,87.3054,26655.0
2023-07-20 12:55:00,93.78,93.8,93.61,93.67,44602.0,87.3054,87.324,87.1471,87.203,44602.0
2023-07-20 13:00:00,93.68,93.7,93.61,93.66,49259.0,87.2123,87.2309,87.1471,87.1937,49259.0
2023-07-20 13:05:00,93.64,93.69,93.6,93.6,25773.0,87.1751,87.2216,87.1378,87.1378,25773.0
2023-07-20 13:10:00,93.6,93.87,93.59,93.81,61049.0,87.1378,87.3892,87.1285,87.3333,61049.0
2023-07-20 13:15:00,93.81,93.87,93.77,93.86,62398.0,87.3333,87.3892,87.2961,87.3799,62398.0
2023-07-20 13:20:00,93.85,93.91,93.83,93.9,48191.0,87.3706,87.4264,87.352,87.4171,48191.0
2023-07-20 13:25:00,93.89,93.9,93.81,93.83,52604.0,87.4078,87.4171,87.3333,87.352,52604.0
2023-07-20 13:30:00,93.83,93.86,93.77,93.85,25280.0,87.352,87.3799,87.2961,87.3706,25280.0
2023-07-20 13:35:00,93.85,93.85,93.71,93.71,34492.0,87.3706,87.3706,87.2402,87.2402,34492.0
2023-07-20 13:40:00,93.71,93.81,93.68,93.79,40248.0,87.2402,87.3333,87.2123,87.3147,40248.0
2023-07-20 13:45:00,93.79,93.89,93.73,93.88,36296.0,87.3147,87.4078,87.2589,87.3985,36296.0
2023-07-20 13:50:00,93.88,93.95,93.73,93.76,48000.0,87.3985,87.4637,87.2589,87.2868,48000.0
2023-07-20 13:55:00,93.76,93.92,93.74,93.88,65201.0,87.2868,87.4357,87.2682,87.3985,65201.0
2023-07-20 14:00:00,93.88,93.9,93.82,93.9,44372.0,87.3985,87.4171,87.3427,87.4171,44372.0
2023-07-20 14:05:00,93.9,93.9,93.8,93.84,26772.0,87.4171,87.4171,87.324,87.3613,26772.0
2023-07-20 14:10:00,93.84,93.85,93.7,93.7,30483.0,87.3613,87.3706,87.2309,87.2309,30483.0
2023-07-20 14:15:00,93.71,93.86,93.68,93.75,77509.0,87.2402,87.3799,87.2123,87.2775,77509.0
2023-07-20 14:20:00,93.74,93.82,93.69,93.77,50929.0,87.2682,87.3427,87.2216,87.2961,50929.0
2023-07-20 14:25:00,93.77,93.85,93.57,93.6,114653.0,87.2961,87.3706,87.1099,87.1378,114653.0
2023-07-20 14:30:00,93.61,93.71,93.59,93.7,31467.0,87.1471,87.2402,87.1285,87.2309,31467.0
2023-07-20 14:35:00,93.71,93.84,93.66,93.8,61787.0,87.2402,87.3613,87.1937,87.324,61787.0
2023-07-20 14:40:00,93.8,93.83,93.75,93.76,52626.0,87.324,87.352,87.2775,87.2868,52626.0
2023-07-20 14:45:00,93.76,93.82,93.68,93.8,76725.0,87.2868,87.3427,87.2123,87.324,76725.0
2023-07-20 14:50:00,93.81,93.88,93.76,93.87,60413.0,87.3333,87.3985,87.2868,87.3892,60413.0
2023-07-20 14:55:00,93.88,93.95,93.82,93.84,83323.0,87.3985,87.4637,87.3427,87.3613,83323.0
2023-07-20 15:00:00,93.84,93.9,93.81,93.83,55281.0,87.3613,87.4171,87.3333,87.352,55281.0
2023-07-20 15:05:00,93.83,93.91,93.83,93.86,51062.0,87.352,87.4264,87.352,87.3799,51062.0
2023-07-20 15:10:00,93.86,93.96,93.82,93.91,66018.0,87.3799,87.473,87.3427,87.4264,66018.0
2023-07-20 15:15:00,93.92,93.93,93.78,93.83,89323.0,87.4357,87.4451,87.3054,87.352,89323.0
2023-07-20 15:20:00,93.83,93.95,93.81,93.83,61262.0,87.352,87.4637,87.3333,87.352,61262.0
2023-07-20 15:25:00,93.83,93.84,93.72,93.77,48987.0,87.352,87.3613,87.2496,87.2961,48987.0
2023-07-20 15:30:00,93.78,93.81,93.66,93.67,66382.0,87.3054,87.3333,87.1937,87.203,66382.0
2023-07-20 15:35:00,93.66,93.76,93.66,93.73,57599.0,87.1937,87.2868,87.1937,87.2589,57599.0
2023-07-20 15:40:00,93.73,93.76,93.65,93.67,74461.0,87.2589,87.2868,87.1844,87.203,74461.0
2023-07-20 15:45:00,93.67,93.8,93.6,93.79,158720.0,87.203,87.324,87.1378,87.3147,158720.0
2023-07-20 15:50:00,93.78,93.84,93.65,93.83,192347.0,87.3054,87.3613,87.1844,87.352,192347.0
2023-07-20 15:55:00,93.82,93.89,93.73,93.81,493643.0,87.3427,87.4078,87.2589,87.3333,493643.0
2023-07-21 09:30:00,94.27,94.35,93.49,93.52,250669.0,87.7616,87.8361,87.0354,87.0634,250669.0
2023-07-21 09:35:00,93.5,93.68,93.43,93.54,107283.0,87.0447,87.2123,86.9796,87.082,107283.0
2023-07-21 09:40:00,93.53,93.56,93.12,93.16,97873.0,87.0727,87.1006,86.691,86.7282,97873.0
2023-07-21 09:45:00,93.17,93.33,93.06,93.25,84880.0,86.7375,86.8865,86.6351,86.812,84880.0
2023-07-21 09:50:00,93.25,93.35,93.06,93.33,88836.0,86.812,86.9051,86.6351,86.8865,88836.0
2023-07-21 09:55:00,93.33,93.55,93.32,93.54,83774.0,86.8865,87.0913,86.8772,87.082,83774.0
2023-07-21 10:00:00,93.54,93.57,93.43,93.45,112845.0,87.082,87.1099,86.9796,86.9982,112845.0
2023-07-21 10:05:00,93.44,93.68,93.36,93.68,118256.0,86.9889,87.2123,86.9144,87.2123,118256.0
2023-07-21 10:10:00,93.68,93.82,93.61,93.81,54759.0,87.2123,87.3427,87.1471,87.3333,54759.0
2023-07-21 10:15:00,93.82,93.91,93.74,93.91,42025.0,87.3427,87.4264,87.2682,87.4264,42025.0
2023-07-21 10:20:00,93.91,93.94,93.82,93.82,35159.0,87.4264,87.4544,87.3427,87.3427,35159.0
2023-07-21 10:25:00,93.83,93.84,93.63,93.71,76775.0,87.352,87.3613,87.1658,87.2402,76775.0
2023-07-21 10:30:00,93.71,93.82,93.59,93.7,58320.0,87.2402,87.3427,87.1285,87.2309,58320.0
2023-07-21 10:35:00,93.69,93.92,93.68,93.9,41434.0,87.2216,87.4357,87.2123,87.4171,41434.0
2023-07-21 10:40:00,93.92,94.0,93.89,93.99,52084.0,87.4357,87.5102,87.4078,87.5009,52084.0
2023-07-21 10:45:00,93.99,94.01,93.77,93.78,30684.0,87.5009,87.5195,87.2961,87.3054,30684.0
2023-07-21 10:50:00,93.77,93.91,93.71,93.89,42659.0,87.2961,87.4264,87.2402,87.4078,42659.0
2023-07-21 10:55:00,93.89,93.92,93.8,93.82,89253.0,87.4078,87.4357,87.324,87.3427,89253.0
2023-07-21 11:00:00,93.81,93.96,93.77,93.87,43556.0,87.3333,87.473,87.2961,87.3892,43556.0
2023-07-21 11:05:00,93.85,94.07,93.8,93.98,31326.0,87.3706,87.5754,87.324,87.4916,31326.0
2023-07-21 11:10:00,93.98,94.02,93.93,93.96,27684.0,87.4916,87.5288,87.4451,87.473,27684.0
2023-07-21 11:15:00,93.97,94.09,93.96,94.05,21063.0,87.4823,87.594,87.473,87.5568,21063.0
2023-07-21 11:20:00,94.05,94.14,94.03,94.11,38329.0,87.5568,87.6406,87.5382,87.6126,38329.0
2023-07-21 11:25:00,94.11,94.13,94.05,94.06,34176.0,87.6126,87.6312,87.5568,87.5661,34176.0
2023-07-21 11:30:00,94.07,94.23,94.02,94.12,142777.0,87.5754,87.7243,87.5288,87.6219,142777.0
2023-07-21 11:35:00,94.13,94.2,94.1,94.12,39420.0,87.6312,87.6964,87.6033,87.6219,39420.0
2023-07-21 11:40:00,94.13,94.16,94.11,94.16,33891.0,87.6312,87.6592,87.6126,87.6592,33891.0
2023-07-21 11:45:00,94.16,94.31,94.12,94.29,34955.0,87.6592,87.7988,87.6219,87.7802,34955.0
2023-07-21 11:50:00,94.31,94.32,94.25,94.28,21781.0,87.7988,87.8081,87.743,87.7709,21781.0
2023-07-21 11:55:00,94.29,94.4,94.28,94.37,39044.0,87.7802,87.8826,87.7709,87.8547,39044.0
2023-07-21 12:00:00,94.36,94.36,94.17,94.18,49780.0,87.8454,87.8454,87.6685,87.6778,49780.0
2023-07-21 12:05:00,94.17,94.27,94.11,94.24,35128.0,87.6685,87.7616,87.6126,87.7337,35128.0
2023-07-21 12:10:00,94.25,94.34,94.22,94.3,16608.0,87.743,87.8267,87.715,87.7895,16608.0
2023-07-21 12:15:00,94.3,94.35,94.28,94.29,29067.0,87.7895,87.8361,87.7709,87.7802,29067.0
2023-07-21 12:20:00,94.29,94.34,94.24,94.31,26745.0,87.7802,87.8267,87.7337,87.7988,26745.0
2023-07-21 12:25:00,94.32,94.32,94.22,94.23,41166.0,87.8081,87.8081,87.715,87.7243,41166.0
2023-07-21 12:30:00,94.23,94.31,94.2,94.3,30640.0,87.7243,87.7988,87.6964,87.7895,30640.0
2023-07-21 12:35:00,94.3,94.33,94.12,94.13,19109.0,87.7895,87.8174,87.6219,87.6312,19109.0
2023-07-21 12:40:00,94.12,94.12,93.95,93.99,45469.0,87.6219,87.6219,87.4637,87.5009,45469.0
2023-07-21 12:45:00,93.98,94.0,93.87,93.89,45768.0,87.4916,87.5102,87.3892,87.4078,45768.0
2023-07-21 12:50:00,93.89,94.09,93.88,94.05,28490.0,87.4078,87.594,87.3985,87.5568,28490.0
2023-07-21 12:55:00,94.05,94.1,94.01,94.1,9177.0,87.5568,87.6033,87.5195,87.6033,9177.0
2023-07-21 13:00:00,94.09,94.1,94.01,94.05,15968.0,87.594,87.6033,87.5195,87.5568,15968.0
2023-07-21 13:05:00,94.05,94.1,94.03,94.08,16722.0,87.5568,87.6033,87.5382,87.5847,16722.0
2023-07-21 13:10:00,94.08,94.08,93.97,93.99,22359.0,87.5847,87.5847,87.4823,87.5009,22359.0
2023-07-21 13:15:00,93.99,94.03,93.95,93.96,24988.0,87.5009,87.5382,87.4637,87.473,24988.0
2023-07-21 13:20:00,93.97,94.04,93.95,94.03,19499.0,87.4823,87.5475,87.4637,87.5382,19499.0
2023-07-21 13:25:00,94.03,94.03,93.97,94.02,15795.0,87.5382,87.5382,87.4823,87.5288,15795.0
2023-07-21 13:30:00,94.04,94.09,94.03,94.06,18120.0,87.5475,87.594,87.5382,87.5661,18120.0
2023-07-21 13:35:00,94.05,94.1,94.01,94.08,18333.0,87.5568,87.6033,87.5195,87.5847,18333.0
2023-07-21 13:40:00,94.08,94.13,94.05,94.09,16910.0,87.5847,87.6312,87.5568,87.594,16910.0
2023-07-21 13:45:00,94.09,94.16,94.06,94.08,30491.0,87.594,87.6592,87.5661,87.5847,30491.0
2023-07-21 13:50:00,94.07,94.14,94.03,94.12,29043.0,87.5754,87.6406,87.5382,87.6219,29043.0
2023-07-21 13:55:00,94.12,94.15,94.08,94.14,27682.0,87.6219,87.6499,87.5847,87.6406,27682.0
2023-07-21 14:00:00,94.15,94.16,94.03,94.06,48879.0,87.6499,87.6592,87.5382,87.5661,48879.0
2023-07-21 14:05:00,94.06,94.11,94.03,94.09,25836.0,87.5661,87.6126,87.5382,87.594,25836.0
2023-07-21 14:10:00,94.1,94.1,94.03,94.05,42898.0,87.6033,87.6033,87.5382,87.5568,42898.0
2023-07-21 14:15:00,94.05,94.07,94.0,94.02,30715.0,87.5568,87.5754,87.5102,87.5288,30715.0
2023-07-21 14:20:00,94.03,94.14,94.01,94.1,43203.0,87.5382,87.6406,87.5195,87.6033,43203.0
2023-07-21 14:25:00,94.08,94.09,94.01,94.06,46433.0,87.5847,87.594,87.5195,87.5661,46433.0
2023-07-21 14:30:00,94.06,94.08,94.0,94.06,24349.0,87.5661,87.5847,87.5102,87.5661,24349.0
2023-07-21 14:35:00,94.07,94.15,94.02,94.12,29953.0,87.5754,87.6499,87.5288,87.6219,29953.0
2023-07-21 14:40:00,94.12,94.12,94.07,94.08,17912.0,87.6219,87.6219,87.5754,87.5847,17912.0
2023-07-21 14:45:00,94.08,94.17,94.08,94.13,35615.0,87.5847,87.6685,87.5847,87.6312,35615.0
2023-07-21 14:50:00,94.13,94.22,94.11,94.2,51268.0,87.6312,87.715,87.6126,87.6964,51268.0
2023-07-21 14:55:00,94.19,94.2,94.15,94.19,45440.0,87.6871,87.6964,87.6499,87.6871,45440.0
2023-07-21 15:00:00,94.18,94.19,94.17,94.19,25565.0,87.6778,87.6871,87.6685,87.6871,25565.0
2023-07-21 15:05:00,94.18,94.18,94.0,94.01,77229.0,87.6778,87.6778,87.5102,87.5195,77229.0
2023-07-21 15:10:00,94.01,94.1,93.98,94.09,60542.0,87.5195,87.6033,87.4916,87.594,60542.0
2023-07-21 15:15:00,94.09,94.15,94.07,94.09,36424.0,87.594,87.6499,87.5754,87.594,36424.0
2023-07-21 15:20:00,94.1,94.13,93.98,93.99,58573.0,87.6033,87.6312,87.4916,87.5009,58573.0
2023-07-21 15:25:00,93.99,94.11,93.99,94.07,80614.0,87.5009,87.6126,87.5009,87.5754,80614.0
2023-07-21 15:30:00,94.08,94.1,93.97,94.0,45829.0,87.5847,87.6033,87.4823,87.5102,45829.0
2023-07-21 15:35:00,94.0,94.04,93.98,94.01,48420.0,87.5102,87.5475,87.4916,87.5195,48420.0
2023-07-21 15:40:00,94.02,94.08,94.0,94.01,54344.0,87.5288,87.5847,87.5102,87.5195,54344.0
2023-07-21 15:45:00,94.0,94.01,93.95,93.97,102018.0,87.5102,87.5195,87.4637,87.4823,102018.0
2023-07-21 15:50:00,93.93,94.06,93.89,94.02,144393.0,87.4451,87.5661,87.4078,87.5288,144393.0
2023-07-21 15:55:00,94.01,94.1,93.97,94.0,336171.0,87.5195,87.6033,87.4823,87.5102,336171.0
2023-07-24 09:30:00,94.01,94.23,93.97,94.01,113526.0,87.5195,87.7243,87.4823,87.5195,113526.0
2023-07-24 09:35:00,94.04,94.1,93.75,93.84,47586.0,87.5475,87.6033,87.2775,87.3613,47586.0
2023-07-24 09:40:00,93.86,93.97,93.7,93.86,110830.0,87.3799,87.4823,87.2309,87.3799,110830.0
2023-07-24 09:45:00,93.82,93.99,93.76,93.86,67118.0,87.3427,87.5009,87.2868,87.3799,67118.0
2023-07-24 09:50:00,93.84,93.94,93.78,93.86,48758.0,87.3613,87.4544,87.3054,87.3799,48758.0
2023-07-24 09:55:00,93.85,93.96,93.76,93.9,67076.0,87.3706,87.473,87.2868,87.4171,67076.0
2023-07-24 10:00:00,93.9,93.99,93.75,93.99,67884.0,87.4171,87.5009,87.2775,87.5009,67884.0
2023-07-24 10:05:00,93.98,94.12,93.87,94.08,82642.0,87.4916,87.6219,87.3892,87.5847,82642.0
2023-07-24 10:10:00,94.08,94.2,94.04,94.11,58017.0,87.5847,87.6964,87.5475,87.6126,58017.0
2023-07-24 10:15:00,94.12,94.17,93.95,94.04,82911.0,87.6219,87.6685,87.4637,87.5475,82911.0
2023-07-24 10:20:00,94.04,94.14,94.02,94.08,44907.0,87.5475,87.6406,87.5288,87.5847,44907.0
2023-07-24 10:25:00,94.09,94.34,94.09,94.24,68818.0,87.594,87.8267,87.594,87.7337,68818.0
2023-07-24 10:30:00,94.25,94.38,94.22,94.33,47682.0,87.743,87.864,87.715,87.8174,47682.0
2023-07-24 10:35:00,94.33,94.38,94.24,94.26,61711.0,87.8174,87.864,87.7337,87.7523,61711.0
2023-07-24 10:40:00,94.26,94.51,94.25,94.5,88420.0,87.7523,87.985,87.743,87.9757,88420.0
2023-07-24 10:45:00,94.49,94.56,94.46,94.53,92948.0,87.9664,88.0316,87.9385,88.0036,92948.0
2023-07-24 10:50:00,94.54,94.57,94.47,94.52,56848.0,88.0129,88.0409,87.9478,87.9943,56848.0
2023-07-24 10:55:00,94.52,94.56,94.48,94.56,34612.0,87.9943,88.0316,87.9571,88.0316,34612.0
2023-07-24 11:00:00,94.56,94.62,94.53,94.59,44216.0,88.0316,88.0874,88.0036,88.0595,44216.0
2023-07-24 11:05:00,94.58,94.58,94.49,94.53,43011.0,88.0502,88.0502,87.9664,88.0036,43011.0
2023-07-24 11:10:00,94.54,94.55,94.39,94.4,57336.0,88.0129,88.0223,87.8733,87.8826,57336.0
2023-07-24 11:15:00,94.4,94.54,94.38,94.53,36330.0,87.8826,88.0129,87.864,88.0036,36330.0
2023-07-24 11:20:00,94.52,94.61,94.49,94.58,33160.0,87.9943,88.0781,87.9664,88.0502,33160.0
2023-07-24 11:25:00,94.58,94.72,94.55,94.68,35359.0,88.0502,88.1805,88.0223,88.1433,35359.0
2023-07-24 11:30:00,94.7,94.85,94.68,94.81,77172.0,88.1619,88.3015,88.1433,88.2643,77172.0
2023-07-24 11:35:00,94.82,94.89,94.77,94.84,34264.0,88.2736,88.3388,88.2271,88.2922,34264.0
2023-07-24 11:40:00,94.84,94.87,94.74,94.75,93130.0,88.2922,88.3202,88.1991,88.2084,93130.0
2023-07-24 11:45:00,94.75,94.88,94.75,94.86,60674.0,88.2084,88.3295,88.2084,88.3108,60674.0
2023-07-24 11:50:00,94.86,95.04,94.82,95.04,65931.0,88.3108,88.4784,88.2736,88.4784,65931.0
2023-07-24 11:55:00,95.04,95.06,94.99,95.05,58850.0,88.4784,88.497,88.4319,88.4877,58850.0
2023-07-24 12:00:00,95.05,95.15,95.04,95.15,49291.0,88.4877,88.5808,88.4784,88.5808,49291.0
2023-07-24 12:05:00,95.15,95.19,95.13,95.16,43059.0,88.5808,88.6181,88.5622,88.5901,43059.0
2023-07-24 12:10:00,95.16,95.22,95.12,95.14,48360.0,88.5901,88.646,88.5529,88.5715,48360.0
2023-07-24 12:15:00,95.14,95.16,95.09,95.14,39449.0,88.5715,88.5901,88.525,88.5715,39449.0
2023-07-24 12:20:00,95.14,95.31,95.13,95.3,57571.0,88.5715,88.7298,88.5622,88.7205,57571.0
2023-07-24 12:25:00,95.31,95.35,95.28,95.29,40059.0,88.7298,88.767,88.7019,88.7112,40059.0
2023-07-24 12:30:00,95.3,95.31,95.21,95.23,48880.0,88.7205,88.7298,88.6367,88.6553,48880.0
2023-07-24 12:35:00,95.22,95.25,95.16,95.21,33594.0,88.646,88.6739,88.5901,88.6367,33594.0
2023-07-24 12:40:00,95.2,95.2,95.12,95.14,33353.0,88.6274,88.6274,88.5529,88.5715,33353.0
2023-07-24 12:45:00,95.15,95.29,95.15,95.27,34112.0,88.5808,88.7112,88.5808,88.6925,34112.0
2023-07-24 12:50:00,95.27,95.38,95.26,95.38,53975.0,88.6925,88.7949,88.6832,88.7949,53975.0
2023-07-24 12:55:00,95.39,95.4,95.28,95.28,47992.0,88.8043,88.8136,88.7019,88.7019,47992.0
2023-07-24 13:00:00,95.27,95.33,95.05,95.07,182289.0,88.6925,88.7484,88.4877,88.5064,182289.0
2023-07-24 13:05:00,95.06,95.12,95.02,95.03,36896.0,88.497,88.5529,88.4598,88.4691,36896.0
2023-07-24 13:10:00,95.04,95.14,95.01,95.07,39985.0,88.4784,88.5715,88.4505,88.5064,39985.0
2023-07-24 13:15:00,95.07,95.1,94.91,94.97,28867.0,88.5064,88.5343,88.3574,88.4133,28867.0
2023-07-24 13:20:00,94.97,94.99,94.78,94.89,27935.0,88.4133,88.4319,88.2364,88.3388,27935.0
2023-07-24 13:25:00,94.91,94.96,94.9,94.94,24327.0,88.3574,88.4039,88.3481,88.3853,24327.0
2023-07-24 13:30:00,94.95,95.02,94.92,94.97,37057.0,88.3946,88.4598,88.3667,88.4133,37057.0
2023-07-24 13:35:00,94.97,95.01,94.94,94.96,47274.0,88.4133,88.4505,88.3853,88.4039,47274.0
2023-07-24 13:40:00,94.97,94.97,94.92,94.93,22171.0,88.4133,88.4133,88.3667,88.376,22171.0
2023-07-24 13:45:00,94.93,94.94,94.84,94.88,43169.0,88.376,88.3853,88.2922,88.3295,43169.0
2023-07-24 13:50:00,94.87,95.0,94.86,94.98,32983.0,88.3202,88.4412,88.3108,88.4226,32983.0
2023-07-24 13:55:00,94.96,94.98,94.86,94.9,35270.0,88.4039,88.4226,88.3108,88.3481,35270.0
2023-07-24 14:00:00,94.88,94.93,94.87,94.89,27994.0,88.3295,88.376,88.3202,88.3388,27994.0
2023-07-24 14:05:00,94.9,94.91,94.82,94.88,46438.0,88.3481,88.3574,88.2736,88.3295,46438.0
2023-07-24 14:10:00,94.87,94.91,94.84,94.91,29978.0,88.3202,88.3574,88.2922,88.3574,29978.0
2023-07-24 14:15:00,94.91,94.91,94.81,94.89,88104.0,88.3574,88.3574,88.2643,88.3388,88104.0
2023-07-24 14:20:00,94.9,94.91,94.79,94.81,71799.0,88.3481,88.3574,88.2457,88.2643,71799.0
2023-07-24 14:25:00,94.81,94.9,94.81,94.86,26908.0,88.2643,88.3481,88.2643,88.3108,26908.0
2023-07-24 14:30:00,94.86,94.9,94.81,94.84,22919.0,88.3108,88.3481,88.2643,88.2922,22919.0
2023-07-24 14:35:00,94.84,94.87,94.78,94.84,17778.0,88.2922,88.3202,88.2364,88.2922,17778.0
2023-07-24 14:40:00,94.81,94.81,94.69,94.74,30520.0,88.2643,88.2643,88.1526,88.1991,30520.0
2023-07-24 14:45:00,94.74,94.78,94.73,94.77,20751.0,88.1991,88.2364,88.1898,88.2271,20751.0
2023-07-24 14:50:00,94.77,94.8,94.75,94.79,24286.0,88.2271,88.255,88.2084,88.2457,24286.0
2023-07-24 14:55:00,94.78,94.8,94.7,94.77,60851.0,88.2364,88.255,88.1619,88.2271,60851.0
2023-07-24 15:00:00,94.74,94.76,94.65,94.7,60647.0,88.1991,88.2178,88.1153,88.1619,60647.0
2023-07-24 15:05:00,94.7,94.79,94.69,94.79,28619.0,88.1619,88.2457,88.1526,88.2457,28619.0
2023-07-24 15:10:00,94.78,94.81,94.75,94.8,27996.0,88.2364,88.2643,88.2084,88.255,27996.0
2023-07-24 15:15:00,94.8,94.83,94.74,94.81,43181.0,88.255,88.2829,88.1991,88.2643,43181.0
2023-07-24 15:20:00,94.82,94.82,94.72,94.73,67769.0,88.2736,88.2736,88.1805,88.1898,67769.0
2023-07-24 15:25:00,94.72,94.73,94.62,94.62,97361.0,88.1805,88.1898,88.0874,88.0874,97361.0
2023-07-24 15:30:00,94.62,94.68,94.59,94.59,73515.0,88.0874,88.1433,88.0595,88.0595,73515.0
2023-07-24 15:35:00,94.59,94.7,94.59,94.68,48996.0,88.0595,88.1619,88.0595,88.1433,48996.0
2023-07-24 15:40:00,94.68,94.78,94.67,94.76,71759.0,88.1433,88.2364,88.134,88.2178,71759.0
2023-07-24 15:45:00,94.75,94.81,94.71,94.75,79806.0,88.2084,88.2643,88.1712,88.2084,79806.0
2023-07-24 15:50:00,94.75,94.75,94.53,94.54,186266.0,88.2084,88.2084,88.0036,88.0129,186266.0
2023-07-24 15:55:00,94.54,94.73,94.52,94.66,351713.0,88.0129,88.1898,87.9943,88.1247,351713.0
2023-07-25 09:30:00,94.7,95.34,94.67,95.25,137951.0,88.1619,88.7577,88.134,88.6739,137951.0
2023-07-25 09:35:00,95.25,95.47,95.14,95.46,132233.0,88.6739,88.8787,88.5715,88.8694,132233.0
2023-07-25 09:40:00,95.47,95.57,95.25,95.25,170691.0,88.8787,88.9718,88.6739,88.6739,170691.0
2023-07-25 09:45:00,95.27,95.28,95.06,95.1,97047.0,88.6925,88.7019,88.497,88.5343,97047.0
2023-07-25 09:50:00,95.11,95.11,94.79,94.94,93598.0,88.5436,88.5436,88.2457,88.3853,93598.0
2023-07-25 09:55:00,94.96,94.98,94.76,94.82,129380.0,88.4039,88.4226,88.2178,88.2736,129380.0
2023-07-25 10:00:00,94.79,94.96,94.7,94.86,64456.0,88.2457,88.4039,88.1619,88.3108,64456.0
2023-07-25 10:05:00,94.86,94.93,94.72,94.92,89553.0,88.3108,88.376,88.1805,88.3667,89553.0
2023-07-25 10:10:00,94.92,94.94,94.81,94.94,60206.0,88.3667,88.3853,88.2643,88.3853,60206.0
2023-07-25 10:15:00,94.93,95.02,94.91,94.99,59577.0,88.376,88.4598,88.3574,88.4319,59577.0
2023-07-25 10:20:00,94.99,95.13,94.99,95.05,83170.0,88.4319,88.5622,88.4319,88.4877,83170.0
2023-07-25 10:25:00,95.04,95.05,94.88,95.0,39593.0,88.4784,88.4877,88.3295,88.4412,39593.0
2023-07-25 10:30:00,94.99,95.14,94.95,95.08,57552.0,88.4319,88.5715,88.3946,88.5157,57552.0
2023-07-25 10:35:00,95.08,95.27,95.05,95.05,65773.0,88.5157,88.6925,88.4877,88.4877,65773.0
2023-07-25 10:40:00,95.05,95.31,95.04,95.26,84563.0,88.4877,88.7298,88.4784,88.6832,84563.0
2023-07-25 10:45:00,95.27,95.28,95.17,95.18,55254.0,88.6925,88.7019,88.5994,88.6088,55254.0
2023-07-25 10:50:00,95.18,95.23,94.99,95.02,53661.0,88.6088,88.6553,88.4319,88.4598,53661.0
2023-07-25 10:55:00,95.03,95.08,94.96,95.04,64269.0,88.4691,88.5157,88.4039,88.4784,64269.0
2023-07-25 11:00:00,95.03,95.05,94.96,94.96,62337.0,88.4691,88.4877,88.4039,88.4039,62337.0
2023-07-25 11:05:00,94.96,95.05,94.91,95.05,36294.0,88.4039,88.4877,88.3574,88.4877,36294.0
2023-07-25 11:10:00,95.05,95.12,94.98,95.07,36961.0,88.4877,88.5529,88.4226,88.5064,36961.0
2023-07-25 11:15:00,95.07,95.07,94.99,95.05,31227.0,88.5064,88.5064,88.4319,88.4877,31227.0
2023-07-25 11:20:00,95.05,95.15,95.04,95.09,32692.0,88.4877,88.5808,88.4784,88.525,32692.0
2023-07-25 11:25:00,95.09,95.11,95.04,95.08,25065.0,88.525,88.5436,88.4784,88.5157,25065.0
2023-07-25 11:30:00,95.08,95.14,95.04,95.05,37198.0,88.5157,88.5715,88.4784,88.4877,37198.0
2023-07-25 11:35:00,95.05,95.19,95.03,95.19,44923.0,88.4877,88.6181,88.4691,88.6181,44923.0
2023-07-25 11:40:00,95.19,95.31,95.16,95.29,36416.0,88.6181,88.7298,88.5901,88.7112,36416.0
2023-07-25 11:45:00,95.29,95.3,95.2,95.23,19312.0,88.7112,88.7205,88.6274,88.6553,19312.0
2023-07-25 11:50:00,95.23,95.28,95.19,95.25,20859.0,88.6553,88.7019,88.6181,88.6739,20859.0
2023-07-25 11:55:00,95.25,95.27,95.2,95.25,25561.0,88.6739,88.6925,88.6274,88.6739,25561.0
2023-07-25 12:00:00,95.25,95.29,95.23,95.23,24096.0,88.6739,88.7112,88.6553,88.6553,24096.0
2023-07-25 12:05:00,95.23,95.25,95.18,95.25,28546.0,88.6553,88.6739,88.6088,88.6739,28546.0
2023-07-25 12:10:00,95.25,95.25,95.18,95.24,21111.0,88.6739,88.6739,88.6088,88.6646,21111.0
2023-07-25 12:15:00,95.26,95.33,95.21,95.32,29370.0,88.6832,88.7484,88.6367,88.7391,29370.0
2023-07-25 12:20:00,95.31,95.33,95.25,95.32,26587.0,88.7298,88.7484,88.6739,88.7391,26587.0
2023-07-25 12:25:00,95.33,95.34,95.23,95.3,29888.0,88.7484,88.7577,88.6553,88.7205,29888.0
2023-07-25 12:30:00,95.31,95.39,95.28,95.39,22725.0,88.7298,88.8043,88.7019,88.8043,22725.0
2023-07-25 12:35:00,95.39,95.44,95.38,95.44,31313.0,88.8043,88.8508,88.7949,88.8508,31313.0
2023-07-25 12:40:00,95.44,95.44,95.33,95.36,41612.0,88.8508,88.8508,88.7484,88.7763,41612.0
2023-07-25 12:45:00,95.37,95.42,95.35,95.4,46382.0,88.7856,88.8322,88.767,88.8136,46382.0
2023-07-25 12:50:00,95.41,95.44,95.36,95.36,23579.0,88.8229,88.8508,88.7763,88.7763,23579.0
2023-07-25 12:55:00,95.35,95.44,95.35,95.41,79984.0,88.767,88.8508,88.767,88.8229,79984.0
2023-07-25 13:00:00,95.41,95.45,95.39,95.4,29061.0,88.8229,88.8601,88.8043,88.8136,29061.0
2023-07-25 13:05:00,95.39,95.39,95.26,95.29,50127.0,88.8043,88.8043,88.6832,88.7112,50127.0
2023-07-25 13:10:00,95.29,95.29,95.18,95.25,56774.0,88.7112,88.7112,88.6088,88.6739,56774.0
2023-07-25 13:15:00,95.25,95.25,95.2,95.25,19130.0,88.6739,88.6739,88.6274,88.6739,19130.0
2023-07-25 13:20:00,95.25,95.27,95.23,95.24,30595.0,88.6739,88.6925,88.6553,88.6646,30595.0
2023-07-25 13:25:00,95.24,95.29,95.15,95.15,30808.0,88.6646,88.7112,88.5808,88.5808,30808.0
2023-07-25 13:30:00,95.15,95.18,95.13,95.13,17397.0,88.5808,88.6088,88.5622,88.5622,17397.0
2023-07-25 13:35:00,95.14,95.16,95.05,95.09,28483.0,88.5715,88.5901,88.4877,88.525,28483.0
2023-07-25 13:40:00,95.09,95.19,95.08,95.16,31851.0,88.525,88.6181,88.5157,88.5901,31851.0
2023-07-25 13:45:00,95.16,95.17,95.09,95.13,27379.0,88.5901,88.5994,88.525,88.5622,27379.0
2023-07-25 13:50:00,95.12,95.13,95.04,95.04,43306.0,88.5529,88.5622,88.4784,88.4784,43306.0
2023-07-25 13:55:00,95.04,95.1,95.04,95.09,25216.0,88.4784,88.5343,88.4784,88.525,25216.0
2023-07-25 14:00:00,95.08,95.09,94.99,95.04,34255.0,88.5157,88.525,88.4319,88.4784,34255.0
2023-07-25 14:05:00,95.03,95.05,94.99,95.03,23320.0,88.4691,88.4877,88.4319,88.4691,23320.0
2023-07-25 14:10:00,95.02,95.03,94.96,95.01,35553.0,88.4598,88.4691,88.4039,88.4505,35553.0
2023-07-25 14:15:00,95.02,95.04,95.0,95.02,55039.0,88.4598,88.4784,88.4412,88.4598,55039.0
2023-07-25 14:20:00,95.01,95.04,94.97,95.02,34094.0,88.4505,88.4784,88.4133,88.4598,34094.0
2023-07-25 14:25:00,95.02,95.09,95.02,95.05,39198.0,88.4598,88.525,88.4598,88.4877,39198.0
2023-07-25 14:30:00,95.06,95.14,95.06,95.09,44763.0,88.497,88.5715,88.497,88.525,44763.0
2023-07-25 14:35:00,95.09,95.12,94.99,94.99,92763.0,88.525,88.5529,88.4319,88.4319,92763.0
2023-07-25 14:40:00,94.99,94.99,94.8,94.86,100471.0,88.4319,88.4319,88.255,88.3108,100471.0
2023-07-25 14:45:00,94.86,94.9,94.61,94.61,58957.0,88.3108,88.3481,88.0781,88.0781,58957.0
2023-07-25 14:50:00,94.59,94.71,94.51,94.69,91795.0,88.0595,88.1712,87.985,88.1526,91795.0
2023-07-25 14:55:00,94.7,94.77,94.67,94.73,93113.0,88.1619,88.2271,88.134,88.1898,93113.0
2023-07-25 15:00:00,94.73,94.8,94.7,94.78,45698.0,88.1898,88.255,88.1619,88.2364,45698.0
2023-07-25 15:05:00,94.77,94.77,94.7,94.76,57817.0,88.2271,88.2271,88.1619,88.2178,57817.0
2023-07-25 15:10:00,94.76,94.81,94.72,94.81,60886.0,88.2178,88.2643,88.1805,88.2643,60886.0
2023-07-25 15:15:00,94.8,94.81,94.69,94.69,62515.0,88.255,88.2643,88.1526,88.1526,62515.0
2023-07-25 15:20:00,94.7,94.71,94.62,94.64,42569.0,88.1619,88.1712,88.0874,88.106,42569.0
2023-07-25 15:25:00,94.64,94.68,94.6,94.65,37918.0,88.106,88.1433,88.0688,88.1153,37918.0
2023-07-25 15:30:00,94.64,94.65,94.53,94.58,96962.0,88.106,88.1153,88.0036,88.0502,96962.0
2023-07-25 15:35:00,94.58,94.58,94.45,94.48,83923.0,88.0502,88.0502,87.9292,87.9571,83923.0
2023-07-25 15:40:00,94.48,94.56,94.47,94.48,79389.0,87.9571,88.0316,87.9478,87.9571,79389.0
2023-07-25 15:45:00,94.47,94.53,94.41,94.46,112529.0,87.9478,88.0036,87.8919,87.9385,112529.0
2023-07-25 15:50:00,94.47,94.57,94.43,94.56,158757.0,87.9478,88.0409,87.9105,88.0316,158757.0
2023-07-25 15:55:00,94.57,94.6,94.43,94.45,326692.0,88.0409,88.0688,87.9105,87.9292,326692.0
2023-07-26 09:30:00,94.4,95.15,94.39,94.87,164162.0,87.8826,88.5808,87.8733,88.3202,164162.0
2023-07-26 09:35:00,94.85,95.12,94.63,94.69,38747.0,88.3015,88.5529,88.0967,88.1526,38747.0
2023-07-26 09:40:00,94.68,94.68,94.44,94.6,50857.0,88.1433,88.1433,87.9198,88.0688,50857.0
2023-07-26 09:45:00,94.62,94.63,94.26,94.31,177796.0,88.0874,88.0967,87.7523,87.7988,177796.0
2023-07-26 09:50:00,94.32,94.45,94.15,94.31,82348.0,87.8081,87.9292,87.6499,87.7988,82348.0
2023-07-26 09:55:00,94.32,94.4,94.22,94.24,31233.0,87.8081,87.8826,87.715,87.7337,31233.0
2023-07-26 10:00:00,94.25,94.28,94.02,94.12,60403.0,87.743,87.7709,87.5288,87.6219,60403.0
2023-07-26 10:05:00,94.1,94.18,94.03,94.17,37647.0,87.6033,87.6778,87.5382,87.6685,37647.0
2023-07-26 10:10:00,94.17,94.24,94.02,94.06,46919.0,87.6685,87.7337,87.5288,87.5661,46919.0
2023-07-26 10:15:00,94.07,94.07,93.85,93.95,72813.0,87.5754,87.5754,87.3706,87.4637,72813.0
2023-07-26 10:20:00,93.94,93.95,93.78,93.95,101225.0,87.4544,87.4637,87.3054,87.4637,101225.0
2023-07-26 10:25:00,93.94,94.17,93.94,94.02,51324.0,87.4544,87.6685,87.4544,87.5288,51324.0
2023-07-26 10:30:00,94.03,94.05,93.91,93.92,28722.0,87.5382,87.5568,87.4264,87.4357,28722.0
2023-07-26 10:35:00,93.93,93.94,93.81,93.88,32584.0,87.4451,87.4544,87.3333,87.3985,32584.0
2023-07-26 10:40:00,93.88,93.88,93.72,93.8,46170.0,87.3985,87.3985,87.2496,87.324,46170.0
2023-07-26 10:45:00,93.8,93.94,93.76,93.88,35389.0,87.324,87.4544,87.2868,87.3985,35389.0
2023-07-26 10:50:00,93.89,93.91,93.81,93.88,36577.0,87.4078,87.4264,87.3333,87.3985,36577.0
2023-07-26 10:55:00,93.89,94.01,93.82,93.99,39588.0,87.4078,87.5195,87.3427,87.5009,39588.0
2023-07-26 11:00:00,93.98,94.05,93.96,93.97,33387.0,87.4916,87.5568,87.473,87.4823,33387.0
2023-07-26 11:05:00,93.97,94.03,93.93,94.01,29246.0,87.4823,87.5382,87.4451,87.5195,29246.0
2023-07-26 11:10:00,94.01,94.05,93.98,94.02,35220.0,87.5195,87.5568,87.4916,87.5288,35220.0
2023-07-26 11:15:00,94.0,94.01,93.9,93.9,41321.0,87.5102,87.5195,87.4171,87.4171,41321.0
2023-07-26 11:20:00,93.91,93.93,93.82,93.86,54817.0,87.4264,87.4451,87.3427,87.3799,54817.0
2023-07-26 11:25:00,93.87,93.89,93.81,93.88,48969.0,87.3892,87.4078,87.3333,87.3985,48969.0
2023-07-26 11:30:00,93.87,93.96,93.86,93.87,35917.0,87.3892,87.473,87.3799,87.3892,35917.0
2023-07-26 11:35:00,93.86,93.93,93.85,93.89,40978.0,87.3799,87.4451,87.3706,87.4078,40978.0
2023-07-26 11:40:00,93.89,93.94,93.71,93.73,95036.0,87.4078,87.4544,87.2402,87.2589,95036.0
2023-07-26 11:45:00,93.74,93.78,93.67,93.67,53923.0,87.2682,87.3054,87.203,87.203,53923.0
2023-07-26 11:50:00,93.68,93.68,93.61,93.68,93338.0,87.2123,87.2123,87.1471,87.2123,93338.0
2023-07-26 11:55:00,93.68,93.88,93.66,93.88,116256.0,87.2123,87.3985,87.1937,87.3985,116256.0
2023-07-26 12:00:00,93.88,94.13,93.87,94.02,124964.0,87.3985,87.6312,87.3892,87.5288,124964.0
2023-07-26 12:05:00,94.03,94.03,93.87,93.9,32047.0,87.5382,87.5382,87.3892,87.4171,32047.0
2023-07-26 12:10:00,93.9,93.96,93.87,93.94,99743.0,87.4171,87.473,87.3892,87.4544,99743.0
2023-07-26 12:15:00,93.93,93.98,93.89,93.89,27108.0,87.4451,87.4916,87.4078,87.4078,27108.0
2023-07-26 12:20:00,93.87,93.94,93.86,93.9,22884.0,87.3892,87.4544,87.3799,87.4171,22884.0
2023-07-26 12:25:00,93.89,93.96,93.88,93.91,34076.0,87.4078,87.473,87.3985,87.4264,34076.0
2023-07-26 12:30:00,93.9,93.94,93.82,93.88,42246.0,87.4171,87.4544,87.3427,87.3985,42246.0
2023-07-26 12:35:00,93.89,93.93,93.8,93.83,33955.0,87.4078,87.4451,87.324,87.352,33955.0
2023-07-26 12:40:00,93.83,93.88,93.8,93.83,28466.0,87.352,87.3985,87.324,87.352,28466.0
2023-07-26 12:45:00,93.83,93.83,93.73,93.74,24427.0,87.352,87.352,87.2589,87.2682,24427.0
2023-07-26 12:50:00,93.73,93.78,93.7,93.71,24820.0,87.2589,87.3054,87.2309,87.2402,24820.0
2023-07-26 12:55:00,93.71,93.73,93.63,93.72,30409.0,87.2402,87.2589,87.1658,87.2496,30409.0
2023-07-26 13:00:00,93.72,93.88,93.7,93.86,24436.0,87.2496,87.3985,87.2309,87.3799,24436.0
2023-07-26 13:05:00,93.86,93.92,93.85,93.92,19978.0,87.3799,87.4357,87.3706,87.4357,19978.0
2023-07-26 13:10:00,93.91,93.94,93.88,93.93,16267.0,87.4264,87.4544,87.3985,87.4451,16267.0
2023-07-26 13:15:00,93.93,93.93,93.85,93.86,42919.0,87.4451,87.4451,87.3706,87.3799,42919.0
2023-07-26 13:20:00,93.85,93.87,93.75,93.75,45528.0,87.3706,87.3892,87.2775,87.2775,45528.0
2023-07-26 13:25:00,93.75,93.75,93.6,93.61,64974.0,87.2775,87.2775,87.1378,87.1471,64974.0
2023-07-26 13:30:00,93.61,93.63,93.48,93.61,68202.0,87.1471,87.1658,87.0261,87.1471,68202.0
2023-07-26 13:35:00,93.6,93.6,93.51,93.56,36259.0,87.1378,87.1378,87.0541,87.1006,36259.0
2023-07-26 13:40:00,93.56,93.57,93.52,93.55,37713.0,87.1006,87.1099,87.0634,87.0913,37713.0
2023-07-26 13:45:00,93.56,93.61,93.55,93.59,34487.0,87.1006,87.1471,87.0913,87.1285,34487.0
2023-07-26 13:50:00,93.59,93.6,93.54,93.59,30620.0,87.1285,87.1378,87.082,87.1285,30620.0
2023-07-26 13:55:00,93.59,93.61,93.46,93.48,49843.0,87.1285,87.1471,87.0075,87.0261,49843.0
2023-07-26 14:00:00,93.46,93.68,93.4,93.68,53669.0,87.0075,87.2123,86.9516,87.2123,53669.0
2023-07-26 14:05:00,93.68,93.7,93.61,93.65,35570.0,87.2123,87.2309,87.1471,87.1844,35570.0
2023-07-26 14:10:00,93.64,93.71,93.62,93.68,27090.0,87.1751,87.2402,87.1565,87.2123,27090.0
2023-07-26 14:15:00,93.69,93.8,93.69,93.76,26583.0,87.2216,87.324,87.2216,87.2868,26583.0
2023-07-26 14:20:00,93.76,93.78,93.72,93.75,20130.0,87.2868,87.3054,87.2496,87.2775,20130.0
2023-07-26 14:25:00,93.75,93.8,93.66,93.8,30268.0,87.2775,87.324,87.1937,87.324,30268.0
2023-07-26 14:30:00,93.79,93.85,93.75,93.83,39451.0,87.3147,87.3706,87.2775,87.352,39451.0
2023-07-26 14:35:00,93.84,94.19,93.84,94.18,85732.0,87.3613,87.6871,87.3613,87.6778,85732.0
2023-07-26 14:40:00,94.14,94.27,94.09,94.19,82075.0,87.6406,87.7616,87.594,87.6871,82075.0
2023-07-26 14:45:00,94.19,94.23,94.08,94.16,70877.0,87.6871,87.7243,87.5847,87.6592,70877.0
2023-07-26 14:50:00,94.15,94.22,94.14,94.19,45452.0,87.6499,87.715,87.6406,87.6871,45452.0
2023-07-26 14:55:00,94.2,94.2,93.99,94.04,65891.0,87.6964,87.6964,87.5009,87.5475,65891.0
2023-07-26 15:00:00,94.06,94.11,93.92,93.93,103745.0,87.5661,87.6126,87.4357,87.4451,103745.0
2023-07-26 15:05:00,93.93,93.96,93.49,93.58,131796.0,87.4451,87.473,87.0354,87.1192,131796.0
2023-07-26 15:10:00,93.55,93.69,93.48,93.63,83596.0,87.0913,87.2216,87.0261,87.1658,83596.0
2023-07-26 15:15:00,93.63,93.63,93.42,93.48,114673.0,87.1658,87.1658,86.9703,87.0261,114673.0
2023-07-26 15:20:00,93.48,93.56,93.44,93.48,98233.0,87.0261,87.1006,86.9889,87.0261,98233.0
2023-07-26 15:25:00,93.48,93.59,93.44,93.48,65666.0,87.0261,87.1285,86.9889,87.0261,65666.0
2023-07-26 15:30:00,93.5,93.53,93.34,93.44,71477.0,87.0447,87.0727,86.8958,86.9889,71477.0
2023-07-26 15:35:00,93.44,93.48,93.29,93.31,68891.0,86.9889,87.0261,86.8492,86.8679,68891.0
2023-07-26 15:40:00,93.31,93.39,93.28,93.36,128325.0,86.8679,86.9423,86.8399,86.9144,128325.0
2023-07-26 15:45:00,93.36,93.5,93.36,93.36,89080.0,86.9144,87.0447,86.9144,86.9144,89080.0
2023-07-26 15:50:00,93.37,93.49,93.34,93.48,160864.0,86.9237,87.0354,86.8958,87.0261,160864.0
2023-07-26 15:55:00,93.47,93.6,93.39,93.57,377889.0,87.0168,87.1378,86.9423,87.1099,377889.0
2023-07-27 09:30:00,93.65,93.9,93.35,93.8,122164.0,87.1844,87.4171,86.9051,87.324,122164.0
2023-07-27 09:35:00,93.82,93.87,93.3,93.48,85181.0,87.3427,87.3892,86.8586,87.0261,85181.0
2023-07-27 09:40:00,93.48,93.51,93.14,93.21,111469.0,87.0261,87.0541,86.7096,86.7748,111469.0
2023-07-27 09:45:00,93.23,93.31,93.15,93.3,67559.0,86.7934,86.8679,86.7189,86.8586,67559.0
2023-07-27 09:50:00,93.3,93.52,93.3,93.33,69726.0,86.8586,87.0634,86.8586,86.8865,69726.0
2023-07-27 09:55:00,93.33,93.52,93.23,93.48,39772.0,86.8865,87.0634,86.7934,87.0261,39772.0
2023-07-27 10:00:00,93.5,93.63,93.39,93.54,105082.0,87.0447,87.1658,86.9423,87.082,105082.0
2023-07-27 10:05:00,93.54,93.74,93.45,93.73,107801.0,87.082,87.2682,86.9982,87.2589,107801.0
2023-07-27 10:10:00,93.73,93.96,93.68,93.96,60132.0,87.2589,87.473,87.2123,87.473,60132.0
2023-07-27 10:15:00,93.95,94.31,93.93,94.3,118743.0,87.4637,87.7988,87.4451,87.7895,118743.0
2023-07-27 10:20:00,94.32,94.63,94.16,94.62,138163.0,87.8081,88.0967,87.6592,88.0874,138163.0
2023-07-27 10:25:00,94.63,94.7,94.41,94.46,194154.0,88.0967,88.1619,87.8919,87.9385,194154.0
2023-07-27 10:30:00,94.43,94.61,94.37,94.53,80759.0,87.9105,88.0781,87.8547,88.0036,80759.0
2023-07-27 10:35:00,94.53,94.71,94.53,94.64,66645.0,88.0036,88.1712,88.0036,88.106,66645.0
2023-07-27 10:40:00,94.64,94.67,94.5,94.53,59745.0,88.106,88.134,87.9757,88.0036,59745.0
2023-07-27 10:45:00,94.52,94.53,94.39,94.42,29497.0,87.9943,88.0036,87.8733,87.9012,29497.0
2023-07-27 10:50:00,94.41,94.44,94.26,94.28,55208.0,87.8919,87.9198,87.7523,87.7709,55208.0
2023-07-27 10:55:00,94.28,94.29,94.12,94.17,50874.0,87.7709,87.7802,87.6219,87.6685,50874.0
2023-07-27 11:00:00,94.2,94.21,93.95,93.98,57089.0,87.6964,87.7057,87.4637,87.4916,57089.0
2023-07-27 11:05:00,93.98,93.99,93.9,93.9,52639.0,87.4916,87.5009,87.4171,87.4171,52639.0
2023-07-27 11:10:00,93.9,93.97,93.77,93.84,52105.0,87.4171,87.4823,87.2961,87.3613,52105.0
2023-07-27 11:15:00,93.84,93.91,93.8,93.84,48385.0,87.3613,87.4264,87.324,87.3613,48385.0
2023-07-27 11:20:00,93.83,93.89,93.77,93.85,30398.0,87.352,87.4078,87.2961,87.3706,30398.0
2023-07-27 11:25:00,93.85,93.89,93.76,93.86,23925.0,87.3706,87.4078,87.2868,87.3799,23925.0
2023-07-27 11:30:00,93.87,93.94,93.83,93.93,29499.0,87.3892,87.4544,87.352,87.4451,29499.0
2023-07-27 11:35:00,93.94,94.08,93.94,94.05,25970.0,87.4544,87.5847,87.4544,87.5568,25970.0
2023-07-27 11:40:00,94.05,94.12,93.91,93.97,36695.0,87.5568,87.6219,87.4264,87.4823,36695.0
2023-07-27 11:45:00,93.96,94.02,93.83,93.89,22429.0,87.473,87.5288,87.352,87.4078,22429.0
2023-07-27 11:50:00,93.89,93.97,93.88,93.96,26942.0,87.4078,87.4823,87.3985,87.473,26942.0
2023-07-27 11:55:00,93.95,93.99,93.83,93.89,36495.0,87.4637,87.5009,87.352,87.4078,36495.0
2023-07-27 12:00:00,93.91,93.91,93.8,93.82,21213.0,87.4264,87.4264,87.324,87.3427,21213.0
2023-07-27 12:05:00,93.81,93.86,93.8,93.84,21454.0,87.3333,87.3799,87.324,87.3613,21454.0
2023-07-27 12:10:00,93.85,93.88,93.76,93.77,28808.0,87.3706,87.3985,87.2868,87.2961,28808.0
2023-07-27 12:15:00,93.78,93.89,93.77,93.86,44061.0,87.3054,87.4078,87.2961,87.3799,44061.0
2023-07-27 12:20:00,93.86,93.95,93.83,93.86,40836.0,87.3799,87.4637,87.352,87.3799,40836.0
2023-07-27 12:25:00,93.86,93.94,93.85,93.94,28283.0,87.3799,87.4544,87.3706,87.4544,28283.0
2023-07-27 12:30:00,93.94,93.94,93.89,93.92,23771.0,87.4544,87.4544,87.4078,87.4357,23771.0
2023-07-27 12:35:00,93.92,93.99,93.88,93.97,42939.0,87.4357,87.5009,87.3985,87.4823,42939.0
2023-07-27 12:40:00,93.99,94.06,93.97,94.03,20051.0,87.5009,87.5661,87.4823,87.5382,20051.0
2023-07-27 12:45:00,94.04,94.05,93.97,94.01,15043.0,87.5475,87.5568,87.4823,87.5195,15043.0
2023-07-27 12:50:00,94.02,94.02,93.94,93.95,25241.0,87.5288,87.5288,87.4544,87.4637,25241.0
2023-07-27 12:55:00,93.95,94.05,93.95,94.05,25488.0,87.4637,87.5568,87.4637,87.5568,25488.0
2023-07-27 13:00:00,94.06,94.09,93.96,93.96,30522.0,87.5661,87.594,87.473,87.473,30522.0
2023-07-27 13:05:00,93.96,94.0,93.79,93.87,25751.0,87.473,87.5102,87.3147,87.3892,25751.0
2023-07-27 13:10:00,93.9,93.9,93.78,93.85,36679.0,87.4171,87.4171,87.3054,87.3706,36679.0
2023-07-27 13:15:00,93.84,93.84,93.58,93.58,48098.0,87.3613,87.3613,87.1192,87.1192,48098.0
2023-07-27 13:20:00,93.56,93.67,93.49,93.63,50312.0,87.1006,87.203,87.0354,87.1658,50312.0
2023-07-27 13:25:00,93.63,93.66,93.53,93.56,19640.0,87.1658,87.1937,87.0727,87.1006,19640.0
2023-07-27 13:30:00,93.55,93.64,93.51,93.56,41599.0,87.0913,87.1751,87.0541,87.1006,41599.0
2023-07-27 13:35:00,93.54,93.58,93.47,93.49,30447.0,87.082,87.1192,87.0168,87.0354,30447.0
2023-07-27 13:40:00,93.49,93.55,93.46,93.5,33139.0,87.0354,87.0913,87.0075,87.0447,33139.0
2023-07-27 13:45:00,93.51,93.52,93.4,93.44,33338.0,87.0541,87.0634,86.9516,86.9889,33338.0
2023-07-27 13:50:00,93.44,93.47,93.38,93.44,30915.0,86.9889,87.0168,86.933,86.9889,30915.0
2023-07-27 13:55:00,93.44,93.5,93.4,93.44,29964.0,86.9889,87.0447,86.9516,86.9889,29964.0
2023-07-27 14:00:00,93.44,93.53,93.4,93.48,27808.0,86.9889,87.0727,86.9516,87.0261,27808.0
2023-07-27 14:05:00,93.48,93.5,93.38,93.4,35402.0,87.0261,87.0447,86.933,86.9516,35402.0
2023-07-27 14:10:00,93.39,93.39,93.07,93.1,83903.0,86.9423,86.9423,86.6444,86.6724,83903.0
2023-07-27 14:15:00,93.1,93.2,93.08,93.19,41056.0,86.6724,86.7655,86.6537,86.7561,41056.0
2023-07-27 14:20:00,93.2,93.35,93.19,93.27,38578.0,86.7655,86.9051,86.7561,86.8306,38578.0
2023-07-27 14:25:00,93.26,93.28,93.15,93.16,46355.0,86.8213,86.8399,86.7189,86.7282,46355.0
2023-07-27 14:30:00,93.17,93.25,93.09,93.11,55289.0,86.7375,86.812,86.6631,86.6817,55289.0
2023-07-27 14:35:00,93.13,93.15,92.89,93.0,93969.0,86.7003,86.7189,86.4769,86.5793,93969.0
2023-07-27 14:40:00,92.99,93.09,92.97,93.09,37702.0,86.57,86.6631,86.5513,86.6631,37702.0
2023-07-27 14:45:00,93.1,93.16,93.01,93.04,34171.0,86.6724,86.7282,86.5886,86.6165,34171.0
2023-07-27 14:50:00,93.03,93.06,92.94,92.96,54500.0,86.6072,86.6351,86.5234,86.542,54500.0
2023-07-27 14:55:00,92.95,92.98,92.84,92.95,41127.0,86.5327,86.5606,86.4303,86.5327,41127.0
2023-07-27 15:00:00,92.94,92.99,92.91,92.97,30064.0,86.5234,86.57,86.4955,86.5513,30064.0
2023-07-27 15:05:00,92.97,93.01,92.88,92.97,41762.0,86.5513,86.5886,86.4675,86.5513,41762.0
2023-07-27 15:10:00,92.98,93.1,92.97,93.09,37090.0,86.5606,86.6724,86.5513,86.6631,37090.0
2023-07-27 15:15:00,93.09,93.1,93.0,93.03,35051.0,86.6631,86.6724,86.5793,86.6072,35051.0
2023-07-27 15:20:00,93.02,93.04,92.89,92.91,51052.0,86.5979,86.6165,86.4769,86.4955,51052.0
2023-07-27 15:25:00,92.91,92.93,92.8,92.81,43714.0,86.4955,86.5141,86.3931,86.4024,43714.0
2023-07-27 15:30:00,92.8,92.86,92.76,92.77,57178.0,86.3931,86.4489,86.3558,86.3651,57178.0
2023-07-27 15:35:00,92.77,92.79,92.69,92.71,49411.0,86.3651,86.3838,86.2907,86.3093,49411.0
2023-07-27 15:40:00,92.72,92.83,92.68,92.71,77032.0,86.3186,86.421,86.2814,86.3093,77032.0
2023-07-27 15:45:00,92.71,92.72,92.55,92.66,105292.0,86.3093,86.3186,86.1603,86.2627,105292.0
2023-07-27 15:50:00,92.68,92.92,92.67,92.87,128609.0,86.2814,86.5048,86.272,86.4582,128609.0
2023-07-27 15:55:00,92.87,92.88,92.73,92.76,353502.0,86.4582,86.4675,86.3279,86.3558,353502.0
2023-07-28 09:30:00,92.46,92.6,92.4,92.43,13315.0,86.8756,87.0071,86.8192,86.8474,13315.0
2023-07-28 09:35:00,92.38,92.38,91.54,91.75,182299.0,86.8004,86.8004,86.0111,86.2084,182299.0
2023-07-28 09:40:00,91.74,91.83,91.25,91.26,96734.0,86.199,86.2836,85.7386,85.748,96734.0
2023-07-28 09:45:00,91.26,91.33,91.09,91.23,118760.0,85.748,85.8138,85.5883,85.7198,118760.0
2023-07-28 09:50:00,91.24,91.55,91.24,91.55,99267.0,85.7292,86.0205,85.7292,86.0205,99267.0
2023-07-28 09:55:00,91.54,91.7,91.48,91.7,62011.0,86.0111,86.1615,85.9547,86.1615,62011.0
2023-07-28 10:00:00,91.7,91.87,91.68,91.82,72560.0,86.1615,86.3212,86.1427,86.2742,72560.0
2023-07-28 10:05:00,91.81,91.82,91.66,91.76,59227.0,86.2648,86.2742,86.1239,86.2178,59227.0
2023-07-28 10:10:00,91.75,92.1,91.71,92.05,85336.0,86.2084,86.5373,86.1709,86.4903,85336.0
2023-07-28 10:15:00,92.09,92.29,92.05,92.27,115438.0,86.5279,86.7158,86.4903,86.697,115438.0
2023-07-28 10:20:00,92.28,92.46,92.26,92.46,81737.0,86.7064,86.8756,86.6876,86.8756,81737.0
2023-07-28 10:25:00,92.46,92.47,92.27,92.34,72561.0,86.8756,86.8849,86.697,86.7628,72561.0
2023-07-28 10:30:00,92.35,92.45,92.31,92.34,74338.0,86.7722,86.8662,86.7346,86.7628,74338.0
2023-07-28 10:35:00,92.34,92.35,92.17,92.21,34480.0,86.7628,86.7722,86.6031,86.6407,34480.0
2023-07-28 10:40:00,92.19,92.22,91.96,92.08,34503.0,86.6219,86.65,86.4058,86.5185,34503.0
2023-07-28 10:45:00,92.08,92.1,91.93,91.97,28853.0,86.5185,86.5373,86.3776,86.4151,28853.0
2023-07-28 10:50:00,91.98,92.05,91.9,91.95,49959.0,86.4245,86.4903,86.3494,86.3964,49959.0
2023-07-28 10:55:00,91.96,92.11,91.95,92.05,27706.0,86.4058,86.5467,86.3964,86.4903,27706.0
2023-07-28 11:00:00,92.07,92.1,91.98,92.03,19068.0,86.5091,86.5373,86.4245,86.4715,19068.0
2023-07-28 11:05:00,92.03,92.07,91.97,92.0,18731.0,86.4715,86.5091,86.4151,86.4433,18731.0
2023-07-28 11:10:00,92.0,92.02,91.92,92.02,23187.0,86.4433,86.4621,86.3682,86.4621,23187.0
2023-07-28 11:15:00,92.02,92.05,91.95,92.02,32669.0,86.4621,86.4903,86.3964,86.4621,32669.0
2023-07-28 11:20:00,92.02,92.17,92.0,92.14,22514.0,86.4621,86.6031,86.4433,86.5749,22514.0
2023-07-28 11:25:00,92.13,92.19,92.07,92.07,16199.0,86.5655,86.6219,86.5091,86.5091,16199.0
2023-07-28 11:30:00,92.07,92.2,92.03,92.04,23327.0,86.5091,86.6313,86.4715,86.4809,23327.0
2023-07-28 11:35:00,92.05,92.15,91.87,91.93,69979.0,86.4903,86.5843,86.3212,86.3776,69979.0
2023-07-28 11:40:00,91.93,91.97,91.84,91.84,18034.0,86.3776,86.4151,86.293,86.293,18034.0
2023-07-28 11:45:00,91.82,91.85,91.74,91.79,30721.0,86.2742,86.3024,86.199,86.246,30721.0
2023-07-28 11:50:00,91.79,91.81,91.67,91.69,26855.0,86.246,86.2648,86.1333,86.1521,26855.0
2023-07-28 11:55:00,91.67,91.74,91.62,91.66,51313.0,86.1333,86.199,86.0863,86.1239,51313.0
2023-07-28 12:00:00,91.67,91.68,91.51,91.55,62659.0,86.1333,86.1427,85.9829,86.0205,62659.0
2023-07-28 12:05:00,91.56,91.59,91.52,91.58,16049.0,86.0299,86.0581,85.9923,86.0487,16049.0
2023-07-28 12:10:00,91.59,91.71,91.59,91.67,30747.0,86.0581,86.1709,86.0581,86.1333,30747.0
2023-07-28 12:15:00,91.67,91.74,91.67,91.72,30997.0,86.1333,86.199,86.1333,86.1802,30997.0
2023-07-28 12:20:00,91.71,91.74,91.67,91.7,20842.0,86.1709,86.199,86.1333,86.1615,20842.0
2023-07-28 12:25:00,91.7,91.7,91.56,91.61,31863.0,86.1615,86.1615,86.0299,86.0769,31863.0
2023-07-28 12:30:00,91.59,91.64,91.57,91.59,15932.0,86.0581,86.1051,86.0393,86.0581,15932.0
2023-07-28 12:35:00,91.59,91.69,91.57,91.61,29950.0,86.0581,86.1521,86.0393,86.0769,29950.0
2023-07-28 12:40:00,91.61,91.65,91.58,91.64,14132.0,86.0769,86.1145,86.0487,86.1051,14132.0
2023-07-28 12:45:00,91.64,91.65,91.6,91.61,20291.0,86.1051,86.1145,86.0675,86.0769,20291.0
2023-07-28 12:50:00,91.6,91.68,91.59,91.66,19533.0,86.0675,86.1427,86.0581,86.1239,19533.0
2023-07-28 12:55:00,91.67,91.74,91.67,91.68,21013.0,86.1333,86.199,86.1333,86.1427,21013.0
2023-07-28 13:00:00,91.68,91.68,91.53,91.53,19177.0,86.1427,86.1427,86.0017,86.0017,19177.0
2023-07-28 13:05:00,91.54,91.54,91.44,91.5,37535.0,86.0111,86.0111,85.9172,85.9735,37535.0
2023-07-28 13:10:00,91.51,91.6,91.51,91.6,16111.0,85.9829,86.0675,85.9829,86.0675,16111.0
2023-07-28 13:15:00,91.59,91.6,91.54,91.55,22996.0,86.0581,86.0675,86.0111,86.0205,22996.0
2023-07-28 13:20:00,91.55,91.57,91.5,91.51,29547.0,86.0205,86.0393,85.9735,85.9829,29547.0
2023-07-28 13:25:00,91.52,91.54,91.47,91.5,47297.0,85.9923,86.0111,85.9453,85.9735,47297.0
2023-07-28 13:30:00,91.49,91.54,91.41,91.42,29879.0,85.9641,86.0111,85.889,85.8984,29879.0
2023-07-28 13:35:00,91.41,91.42,91.34,91.36,29903.0,85.889,85.8984,85.8232,85.842,29903.0
2023-07-28 13:40:00,91.35,91.35,91.23,91.28,32102.0,85.8326,85.8326,85.7198,85.7668,32102.0
2023-07-28 13:45:00,91.28,91.32,91.19,91.23,43053.0,85.7668,85.8044,85.6823,85.7198,43053.0
2023-07-28 13:50:00,91.23,91.42,91.22,91.41,37394.0,85.7198,85.8984,85.7104,85.889,37394.0
2023-07-28 13:55:00,91.41,91.49,91.36,91.46,28438.0,85.889,85.9641,85.842,85.936,28438.0
2023-07-28 14:00:00,91.45,91.5,91.45,91.5,17714.0,85.9266,85.9735,85.9266,85.9735,17714.0
2023-07-28 14:05:00,91.5,91.59,91.49,91.58,33931.0,85.9735,86.0581,85.9641,86.0487,33931.0
2023-07-28 14:10:00,91.58,91.58,91.51,91.51,32410.0,86.0487,86.0487,85.9829,85.9829,32410.0
2023-07-28 14:15:00,91.51,91.54,91.46,91.48,52240.0,85.9829,86.0111,85.936,85.9547,52240.0
2023-07-28 14:20:00,91.47,91.5,91.43,91.48,23133.0,85.9453,85.9735,85.9078,85.9547,23133.0
2023-07-28 14:25:00,91.48,91.54,91.46,91.53,28548.0,85.9547,86.0111,85.936,86.0017,28548.0
2023-07-28 14:30:00,91.53,91.55,91.52,91.54,27982.0,86.0017,86.0205,85.9923,86.0111,27982.0
2023-07-28 14:35:00,91.54,91.55,91.4,91.43,27744.0,86.0111,86.0205,85.8796,85.9078,27744.0
2023-07-28 14:40:00,91.43,91.54,91.4,91.53,19787.0,85.9078,86.0111,85.8796,86.0017,19787.0
2023-07-28 14:45:00,91.52,91.54,91.51,91.52,15219.0,85.9923,86.0111,85.9829,85.9923,15219.0
2023-07-28 14:50:00,91.53,91.61,91.52,91.6,34735.0,86.0017,86.0769,85.9923,86.0675,34735.0
2023-07-28 14:55:00,91.61,91.61,91.5,91.52,20672.0,86.0769,86.0769,85.9735,85.9923,20672.0
2023-07-28 15:00:00,91.54,91.58,91.51,91.58,32087.0,86.0111,86.0487,85.9829,86.0487,32087.0
2023-07-28 15:05:00,91.57,91.57,91.48,91.48,28203.0,86.0393,86.0393,85.9547,85.9547,28203.0
2023-07-28 15:10:00,91.48,91.56,91.43,91.51,44045.0,85.9547,86.0299,85.9078,85.9829,44045.0
2023-07-28 15:15:00,91.52,91.57,91.52,91.55,23766.0,85.9923,86.0393,85.9923,86.0205,23766.0
2023-07-28 15:20:00,91.54,91.56,91.5,91.51,30995.0,86.0111,86.0299,85.9735,85.9829,30995.0
2023-07-28 15:25:00,91.51,91.55,91.48,91.49,41209.0,85.9829,86.0205,85.9547,85.9641,41209.0
2023-07-28 15:30:00,91.48,91.58,91.47,91.56,35681.0,85.9547,86.0487,85.9453,86.0299,35681.0
2023-07-28 15:35:00,91.56,91.6,91.55,91.56,58269.0,86.0299,86.0675,86.0205,86.0299,58269.0
2023-07-28 15:40:00,91.55,91.58,91.46,91.48,60796.0,86.0205,86.0487,85.936,85.9547,60796.0
2023-07-28 15:45:00,91.48,91.6,91.47,91.5,157001.0,85.9547,86.0675,85.9453,85.9735,157001.0
2023-07-28 15:50:00,91.49,91.65,91.46,91.62,197559.0,85.9641,86.1145,85.936,86.0863,197559.0
2023-07-28 15:55:00,91.63,91.66,91.55,91.57,310190.0,86.0957,86.1239,86.0205,86.0393,310190.0
2023-07-31 09:30:00,91.89,92.12,91.72,91.9,131180.0,86.34,86.5561,86.1802,86.3494,131180.0
2023-07-31 09:35:00,91.94,92.1,91.6,91.64,64063.0,86.387,86.5373,86.0675,86.1051,64063.0
2023-07-31 09:40:00,91.62,91.83,91.62,91.81,54297.0,86.0863,86.2836,86.0863,86.2648,54297.0
2023-07-31 09:45:00,91.81,91.85,91.62,91.85,42505.0,86.2648,86.3024,86.0863,86.3024,42505.0
2023-07-31 09:50:00,91.86,91.96,91.81,91.95,50230.0,86.3118,86.4058,86.2648,86.3964,50230.0
2023-07-31 09:55:00,91.93,92.0,91.71,91.92,61078.0,86.3776,86.4433,86.1709,86.3682,61078.0
2023-07-31 10:00:00,91.92,92.02,91.84,91.95,41230.0,86.3682,86.4621,86.293,86.3964,41230.0
2023-07-31 10:05:00,91.96,91.96,91.79,91.79,31462.0,86.4058,86.4058,86.246,86.246,31462.0
2023-07-31 10:10:00,91.77,91.81,91.72,91.75,37470.0,86.2272,86.2648,86.1802,86.2084,37470.0
2023-07-31 10:15:00,91.75,91.94,91.72,91.91,50941.0,86.2084,86.387,86.1802,86.3588,50941.0
2023-07-31 10:20:00,91.9,91.98,91.86,91.95,44584.0,86.3494,86.4245,86.3118,86.3964,44584.0
2023-07-31 10:25:00,91.95,91.98,91.83,91.97,51943.0,86.3964,86.4245,86.2836,86.4151,51943.0
2023-07-31 10:30:00,91.97,92.05,91.92,92.03,39077.0,86.4151,86.4903,86.3682,86.4715,39077.0
2023-07-31 10:35:00,92.02,92.08,92.01,92.04,39540.0,86.4621,86.5185,86.4527,86.4809,39540.0
2023-07-31 10:40:00,92.05,92.2,92.05,92.15,46852.0,86.4903,86.6313,86.4903,86.5843,46852.0
2023-07-31 10:45:00,92.15,92.15,91.96,91.96,49935.0,86.5843,86.5843,86.4058,86.4058,49935.0
2023-07-31 10:50:00,91.93,91.93,91.67,91.68,37747.0,86.3776,86.3776,86.1333,86.1427,37747.0
2023-07-31 10:55:00,91.67,91.75,91.65,91.73,46570.0,86.1333,86.2084,86.1145,86.1896,46570.0
2023-07-31 11:00:00,91.73,91.78,91.65,91.66,35171.0,86.1896,86.2366,86.1145,86.1239,35171.0
2023-07-31 11:05:00,91.68,91.74,91.64,91.69,28953.0,86.1427,86.199,86.1051,86.1521,28953.0
2023-07-31 11:10:00,91.68,91.75,91.67,91.69,31960.0,86.1427,86.2084,86.1333,86.1521,31960.0
2023-07-31 11:15:00,91.67,91.74,91.63,91.72,36380.0,86.1333,86.199,86.0957,86.1802,36380.0
2023-07-31 11:20:00,91.72,91.79,91.71,91.79,25638.0,86.1802,86.246,86.1709,86.246,25638.0
2023-07-31 11:25:00,91.79,91.92,91.78,91.79,35821.0,86.246,86.3682,86.2366,86.246,35821.0
2023-07-31 11:30:00,91.78,91.84,91.63,91.64,38653.0,86.2366,86.293,86.0957,86.1051,38653.0
2023-07-31 11:35:00,91.63,91.7,91.61,91.61,18974.0,86.0957,86.1615,86.0769,86.0769,18974.0
2023-07-31 11:40:00,91.6,91.64,91.51,91.61,62047.0,86.0675,86.1051,85.9829,86.0769,62047.0
2023-07-31 11:45:00,91.59,91.61,91.52,91.53,17842.0,86.0581,86.0769,85.9923,86.0017,17842.0
2023-07-31 11:50:00,91.53,91.56,91.45,91.46,36830.0,86.0017,86.0299,85.9266,85.936,36830.0
2023-07-31 11:55:00,91.47,91.49,91.38,91.41,27142.0,85.9453,85.9641,85.8608,85.889,27142.0
2023-07-31 12:00:00,91.41,91.49,91.4,91.43,21746.0,85.889,85.9641,85.8796,85.9078,21746.0
2023-07-31 12:05:00,91.43,91.45,91.38,91.4,26428.0,85.9078,85.9266,85.8608,85.8796,26428.0
2023-07-31 12:10:00,91.41,91.52,91.39,91.46,26340.0,85.889,85.9923,85.8702,85.936,26340.0
2023-07-31 12:15:00,91.45,91.54,91.45,91.51,17769.0,85.9266,86.0111,85.9266,85.9829,17769.0
2023-07-31 12:20:00,91.5,91.55,91.49,91.54,22675.0,85.9735,86.0205,85.9641,86.0111,22675.0
2023-07-31 12:25:00,91.54,91.54,91.45,91.47,23861.0,86.0111,86.0111,85.9266,85.9453,23861.0
2023-07-31 12:30:00,91.45,91.5,91.41,91.48,20644.0,85.9266,85.9735,85.889,85.9547,20644.0
2023-07-31 12:35:00,91.48,91.49,91.44,91.44,21956.0,85.9547,85.9641,85.9172,85.9172,21956.0
2023-07-31 12:40:00,91.44,91.48,91.4,91.44,19853.0,85.9172,85.9547,85.8796,85.9172,19853.0
2023-07-31 12:45:00,91.43,91.46,91.4,91.44,19831.0,85.9078,85.936,85.8796,85.9172,19831.0
2023-07-31 12:50:00,91.43,91.44,91.4,91.43,20373.0,85.9078,85.9172,85.8796,85.9078,20373.0
2023-07-31 12:55:00,91.44,91.51,91.43,91.51,27619.0,85.9172,85.9829,85.9078,85.9829,27619.0
2023-07-31 13:00:00,91.51,91.52,91.45,91.48,26043.0,85.9829,85.9923,85.9266,85.9547,26043.0
2023-07-31 13:05:00,91.48,91.58,91.47,91.56,24919.0,85.9547,86.0487,85.9453,86.0299,24919.0
2023-07-31 13:10:00,91.59,91.65,91.58,91.59,18781.0,86.0581,86.1145,86.0487,86.0581,18781.0
2023-07-31 13:15:00,91.59,91.59,91.49,91.52,48559.0,86.0581,86.0581,85.9641,85.9923,48559.0
2023-07-31 13:20:00,91.52,91.57,91.44,91.45,30366.0,85.9923,86.0393,85.9172,85.9266,30366.0
2023-07-31 13:25:00,91.45,91.46,91.41,91.42,20060.0,85.9266,85.936,85.889,85.8984,20060.0
2023-07-31 13:30:00,91.41,91.46,91.4,91.44,14607.0,85.889,85.936,85.8796,85.9172,14607.0
2023-07-31 13:35:00,91.45,91.48,91.44,91.48,11802.0,85.9266,85.9547,85.9172,85.9547,11802.0
2023-07-31 13:40:00,91.47,91.49,91.43,91.46,24169.0,85.9453,85.9641,85.9078,85.936,24169.0
2023-07-31 13:45:00,91.47,91.48,91.41,91.42,19214.0,85.9453,85.9547,85.889,85.8984,19214.0
2023-07-31 13:50:00,91.41,91.41,91.36,91.36,26466.0,85.889,85.889,85.842,85.842,26466.0
2023-07-31 13:55:00,91.37,91.39,91.33,91.34,27060.0,85.8514,85.8702,85.8138,85.8232,27060.0
2023-07-31 14:00:00,91.34,91.43,91.31,91.38,25914.0,85.8232,85.9078,85.795,85.8608,25914.0
2023-07-31 14:05:00,91.4,91.43,91.28,91.28,25348.0,85.8796,85.9078,85.7668,85.7668,25348.0
2023-07-31 14:10:00,91.27,91.28,91.22,91.22,27964.0,85.7574,85.7668,85.7104,85.7104,27964.0
2023-07-31 14:15:00,91.22,91.23,91.17,91.17,31749.0,85.7104,85.7198,85.6635,85.6635,31749.0
2023-07-31 14:20:00,91.16,91.27,91.16,91.22,40098.0,85.6541,85.7574,85.6541,85.7104,40098.0
2023-07-31 14:25:00,91.23,91.26,91.19,91.24,21187.0,85.7198,85.748,85.6823,85.7292,21187.0
2023-07-31 14:30:00,91.26,91.3,91.25,91.28,29389.0,85.748,85.7856,85.7386,85.7668,29389.0
2023-07-31 14:35:00,91.27,91.31,91.27,91.28,24200.0,85.7574,85.795,85.7574,85.7668,24200.0
2023-07-31 14:40:00,91.28,91.3,91.25,91.29,26803.0,85.7668,85.7856,85.7386,85.7762,26803.0
2023-07-31 14:45:00,91.28,91.36,91.25,91.36,29900.0,85.7668,85.842,85.7386,85.842,29900.0
2023-07-31 14:50:00,91.36,91.4,91.33,91.34,23916.0,85.842,85.8796,85.8138,85.8232,23916.0
2023-07-31 14:55:00,91.33,91.38,91.31,91.34,26002.0,85.8138,85.8608,85.795,85.8232,26002.0
2023-07-31 15:00:00,91.36,91.37,91.31,91.33,40087.0,85.842,85.8514,85.795,85.8138,40087.0
2023-07-31 15:05:00,91.33,91.33,91.27,91.29,17260.0,85.8138,85.8138,85.7574,85.7762,17260.0
2023-07-31 15:10:00,91.29,91.3,91.16,91.2,31107.0,85.7762,85.7856,85.6541,85.6917,31107.0
2023-07-31 15:15:00,91.19,91.26,91.14,91.24,43723.0,85.6823,85.748,85.6353,85.7292,43723.0
2023-07-31 15:20:00,91.25,91.26,91.17,91.18,33055.0,85.7386,85.748,85.6635,85.6729,33055.0
2023-07-31 15:25:00,91.19,91.28,91.18,91.28,27567.0,85.6823,85.7668,85.6729,85.7668,27567.0
2023-07-31 15:30:00,91.28,91.29,91.16,91.18,49443.0,85.7668,85.7762,85.6541,85.6729,49443.0
2023-07-31 15:35:00,91.18,91.18,91.1,91.12,51978.0,85.6729,85.6729,85.5977,85.6165,51978.0
2023-07-31 15:40:00,91.13,91.17,91.12,91.16,47711.0,85.6259,85.6635,85.6165,85.6541,47711.0
2023-07-31 15:45:00,91.16,91.21,91.04,91.09,83794.0,85.6541,85.7011,85.5413,85.5883,83794.0
2023-07-31 15:50:00,91.08,91.24,91.07,91.23,107291.0,85.5789,85.7292,85.5695,85.7198,107291.0
2023-07-31 15:55:00,91.22,91.58,91.21,91.57,372665.0,85.7104,86.0487,85.7011,86.0393,372665.0
2023-08-01 09:30:00,91.2,91.43,91.0,91.25,76629.0,85.6917,85.9078,85.5037,85.7386,76629.0
2023-08-01 09:35:00,91.21,91.34,91.01,91.05,74781.0,85.7011,85.8232,85.5131,85.5507,74781.0
2023-08-01 09:40:00,91.06,91.15,90.76,90.8,66228.0,85.5601,85.6447,85.2782,85.3158,66228.0
2023-08-01 09:45:00,90.81,91.05,90.77,91.05,33962.0,85.3252,85.5507,85.2876,85.5507,33962.0
2023-08-01 09:50:00,91.01,91.09,90.92,91.07,28418.0,85.5131,85.5883,85.4286,85.5695,28418.0
2023-08-01 09:55:00,91.08,91.08,90.92,91.05,23871.0,85.5789,85.5789,85.4286,85.5507,23871.0
2023-08-01 10:00:00,91.04,91.18,90.98,91.06,47849.0,85.5413,85.6729,85.4849,85.5601,47849.0
2023-08-01 10:05:00,91.05,91.05,90.92,90.96,34099.0,85.5507,85.5507,85.4286,85.4662,34099.0
2023-08-01 10:10:00,90.97,91.09,90.9,91.0,27586.0,85.4755,85.5883,85.4098,85.5037,27586.0
2023-08-01 10:15:00,90.99,91.01,90.81,90.88,43036.0,85.4943,85.5131,85.3252,85.391,43036.0
2023-08-01 10:20:00,90.87,90.93,90.83,90.9,21112.0,85.3816,85.438,85.344,85.4098,21112.0
2023-08-01 10:25:00,90.9,91.07,90.87,90.99,34906.0,85.4098,85.5695,85.3816,85.4943,34906.0
2023-08-01 10:30:00,90.99,90.99,90.83,90.85,21203.0,85.4943,85.4943,85.344,85.3628,21203.0
2023-08-01 10:35:00,90.84,90.86,90.74,90.78,47629.0,85.3534,85.3722,85.2594,85.297,47629.0
2023-08-01 10:40:00,90.78,90.88,90.74,90.77,27842.0,85.297,85.391,85.2594,85.2876,27842.0
2023-08-01 10:45:00,90.77,90.85,90.71,90.78,31956.0,85.2876,85.3628,85.2312,85.297,31956.0
2023-08-01 10:50:00,90.78,90.84,90.73,90.79,30370.0,85.297,85.3534,85.25,85.3064,30370.0
2023-08-01 10:55:00,90.82,90.89,90.75,90.77,65170.0,85.3346,85.4004,85.2688,85.2876,65170.0
2023-08-01 11:00:00,90.8,90.92,90.8,90.92,47516.0,85.3158,85.4286,85.3158,85.4286,47516.0
2023-08-01 11:05:00,90.92,91.06,90.91,91.06,18445.0,85.4286,85.5601,85.4192,85.5601,18445.0
2023-08-01 11:10:00,91.06,91.11,90.94,90.94,25879.0,85.5601,85.6071,85.4474,85.4474,25879.0
2023-08-01 11:15:00,90.94,90.95,90.81,90.86,24024.0,85.4474,85.4568,85.3252,85.3722,24024.0
2023-08-01 11:20:00,90.87,90.87,90.76,90.79,21565.0,85.3816,85.3816,85.2782,85.3064,21565.0
2023-08-01 11:25:00,90.78,90.79,90.71,90.76,14383.0,85.297,85.3064,85.2312,85.2782,14383.0
2023-08-01 11:30:00,90.77,90.77,90.65,90.69,24443.0,85.2876,85.2876,85.1749,85.2125,24443.0
2023-08-01 11:35:00,90.72,90.75,90.68,90.71,21826.0,85.2406,85.2688,85.2031,85.2312,21826.0
2023-08-01 11:40:00,90.71,90.73,90.63,90.65,12574.0,85.2312,85.25,85.1561,85.1749,12574.0
2023-08-01 11:45:00,90.67,90.74,90.65,90.73,30043.0,85.1937,85.2594,85.1749,85.25,30043.0
2023-08-01 11:50:00,90.72,90.76,90.68,90.73,17994.0,85.2406,85.2782,85.2031,85.25,17994.0
2023-08-01 11:55:00,90.73,90.76,90.69,90.71,15649.0,85.25,85.2782,85.2125,85.2312,15649.0
2023-08-01 12:00:00,90.72,90.74,90.68,90.74,10636.0,85.2406,85.2594,85.2031,85.2594,10636.0
2023-08-01 12:05:00,90.73,90.77,90.7,90.72,18313.0,85.25,85.2876,85.2219,85.2406,18313.0
2023-08-01 12:10:00,90.73,90.81,90.72,90.76,16000.0,85.25,85.3252,85.2406,85.2782,16000.0
2023-08-01 12:15:00,90.76,90.77,90.71,90.71,16408.0,85.2782,85.2876,85.2312,85.2312,16408.0
2023-08-01 12:20:00,90.72,90.77,90.71,90.73,12741.0,85.2406,85.2876,85.2312,85.25,12741.0
2023-08-01 12:25:00,90.73,90.78,90.71,90.75,17057.0,85.25,85.297,85.2312,85.2688,17057.0
2023-08-01 12:30:00,90.74,90.8,90.7,90.76,29249.0,85.2594,85.3158,85.2219,85.2782,29249.0
2023-08-01 12:35:00,90.75,90.77,90.69,90.7,16499.0,85.2688,85.2876,85.2125,85.2219,16499.0
2023-08-01 12:40:00,90.7,90.78,90.7,90.78,17506.0,85.2219,85.297,85.2219,85.297,17506.0
2023-08-01 12:45:00,90.79,90.82,90.76,90.78,22615.0,85.3064,85.3346,85.2782,85.297,22615.0
2023-08-01 12:50:00,90.77,90.78,90.73,90.77,14131.0,85.2876,85.297,85.25,85.2876,14131.0
2023-08-01 12:55:00,90.78,90.81,90.76,90.78,14396.0,85.297,85.3252,85.2782,85.297,14396.0
2023-08-01 13:00:00,90.8,90.81,90.73,90.73,14875.0,85.3158,85.3252,85.25,85.25,14875.0
2023-08-01 13:05:00,90.74,90.76,90.69,90.72,19496.0,85.2594,85.2782,85.2125,85.2406,19496.0
2023-08-01 13:10:00,90.72,90.74,90.64,90.65,28162.0,85.2406,85.2594,85.1655,85.1749,28162.0
2023-08-01 13:15:00,90.66,90.75,90.64,90.75,17736.0,85.1843,85.2688,85.1655,85.2688,17736.0
2023-08-01 13:20:00,90.75,90.8,90.75,90.77,33230.0,85.2688,85.3158,85.2688,85.2876,33230.0
2023-08-01 13:25:00,90.77,90.81,90.74,90.81,17757.0,85.2876,85.3252,85.2594,85.3252,17757.0
2023-08-01 13:30:00,90.8,90.84,90.76,90.84,19739.0,85.3158,85.3534,85.2782,85.3534,19739.0
2023-08-01 13:35:00,90.83,90.86,90.74,90.79,31719.0,85.344,85.3722,85.2594,85.3064,31719.0
2023-08-01 13:40:00,90.79,90.79,90.74,90.78,21254.0,85.3064,85.3064,85.2594,85.297,21254.0
2023-08-01 13:45:00,90.77,90.79,90.74,90.76,18527.0,85.2876,85.3064,85.2594,85.2782,18527.0
2023-08-01 13:50:00,90.77,90.78,90.74,90.77,13507.0,85.2876,85.297,85.2594,85.2876,13507.0
2023-08-01 13:55:00,90.76,90.77,90.71,90.74,26083.0,85.2782,85.2876,85.2312,85.2594,26083.0
2023-08-01 14:00:00,90.74,90.81,90.74,90.75,25040.0,85.2594,85.3252,85.2594,85.2688,25040.0
2023-08-01 14:05:00,90.76,90.81,90.75,90.81,17098.0,85.2782,85.3252,85.2688,85.3252,17098.0
2023-08-01 14:10:00,90.81,90.88,90.8,90.88,25288.0,85.3252,85.391,85.3158,85.391,25288.0
2023-08-01 14:15:00,90.89,90.99,90.88,90.98,20136.0,85.4004,85.4943,85.391,85.4849,20136.0
2023-08-01 14:20:00,90.99,91.0,90.88,90.88,20856.0,85.4943,85.5037,85.391,85.391,20856.0
2023-08-01 14:25:00,90.89,90.95,90.84,90.93,41345.0,85.4004,85.4568,85.3534,85.438,41345.0
2023-08-01 14:30:00,90.94,90.96,90.89,90.94,25333.0,85.4474,85.4662,85.4004,85.4474,25333.0
2023-08-01 14:35:00,90.94,91.0,90.93,91.0,23076.0,85.4474,85.5037,85.438,85.5037,23076.0
2023-08-01 14:40:00,91.01,91.03,90.94,90.95,21465.0,85.5131,85.5319,85.4474,85.4568,21465.0
2023-08-01 14:45:00,90.96,90.99,90.93,90.95,20740.0,85.4662,85.4943,85.438,85.4568,20740.0
2023-08-01 14:50:00,90.95,91.0,90.95,90.97,24786.0,85.4568,85.5037,85.4568,85.4755,24786.0
2023-08-01 14:55:00,90.97,91.06,90.93,91.05,38884.0,85.4755,85.5601,85.438,85.5507,38884.0
2023-08-01 15:00:00,91.04,91.1,91.01,91.09,35573.0,85.5413,85.5977,85.5131,85.5883,35573.0
2023-08-01 15:05:00,91.08,91.11,91.08,91.1,42832.0,85.5789,85.6071,85.5789,85.5977,42832.0
2023-08-01 15:10:00,91.09,91.12,91.08,91.09,34559.0,85.5883,85.6165,85.5789,85.5883,34559.0
2023-08-01 15:15:00,91.09,91.16,91.09,91.14,43213.0,85.5883,85.6541,85.5883,85.6353,43213.0
2023-08-01 15:20:00,91.14,91.2,91.14,91.19,37123.0,85.6353,85.6917,85.6353,85.6823,37123.0
2023-08-01 15:25:00,91.19,91.2,91.09,91.11,42831.0,85.6823,85.6917,85.5883,85.6071,42831.0
2023-08-01 15:30:00,91.1,91.13,91.07,91.13,36199.0,85.5977,85.6259,85.5695,85.6259,36199.0
2023-08-01 15:35:00,91.13,91.2,91.11,91.15,57487.0,85.6259,85.6917,85.6071,85.6447,57487.0
2023-08-01 15:40:00,91.15,91.15,91.0,91.02,60483.0,85.6447,85.6447,85.5037,85.5225,60483.0
2023-08-01 15:45:00,91.03,91.1,91.02,91.09,71560.0,85.5319,85.5977,85.5225,85.5883,71560.0
2023-08-01 15:50:00,91.09,91.12,91.04,91.05,128735.0,85.5883,85.6165,85.5413,85.5507,128735.0
2023-08-01 15:55:00,91.05,91.05,90.89,90.95,428562.0,85.5507,85.5507,85.4004,85.4568,428562.0
2023-08-02 09:30:00,89.52,89.9,89.52,89.77,11547.0,84.1131,84.4702,84.1131,84.348,11547.0
2023-08-02 09:35:00,89.81,90.09,89.72,89.87,244773.0,84.3856,84.6487,84.301,84.442,244773.0
2023-08-02 09:40:00,89.88,90.14,89.83,90.0,92791.0,84.4514,84.6957,84.4044,84.5641,92791.0
2023-08-02 09:45:00,90.02,90.1,89.89,90.09,84453.0,84.5829,84.6581,84.4608,84.6487,84453.0
2023-08-02 09:50:00,90.1,90.1,89.72,89.77,67691.0,84.6581,84.6581,84.301,84.348,67691.0
2023-08-02 09:55:00,89.77,89.99,89.76,89.89,48909.0,84.348,84.5547,84.3386,84.4608,48909.0
2023-08-02 10:00:00,89.89,90.03,89.76,89.91,117164.0,84.4608,84.5923,84.3386,84.4796,117164.0
2023-08-02 10:05:00,89.91,89.91,89.6,89.65,74381.0,84.4796,84.4796,84.1883,84.2353,74381.0
2023-08-02 10:10:00,89.65,89.8,89.64,89.73,106369.0,84.2353,84.3762,84.2259,84.3104,106369.0
2023-08-02 10:15:00,89.71,89.71,89.52,89.63,55097.0,84.2916,84.2916,84.1131,84.2165,55097.0
2023-08-02 10:20:00,89.62,89.67,89.43,89.45,60524.0,84.2071,84.2541,84.0286,84.0474,60524.0
2023-08-02 10:25:00,89.45,89.69,89.45,89.61,58697.0,84.0474,84.2729,84.0474,84.1977,58697.0
2023-08-02 10:30:00,89.62,89.77,89.62,89.72,34110.0,84.2071,84.348,84.2071,84.301,34110.0
2023-08-02 10:35:00,89.71,89.73,89.61,89.61,51937.0,84.2916,84.3104,84.1977,84.1977,51937.0
2023-08-02 10:40:00,89.62,89.63,89.44,89.45,44784.0,84.2071,84.2165,84.038,84.0474,44784.0
2023-08-02 10:45:00,89.43,89.43,89.18,89.21,67744.0,84.0286,84.0286,83.7937,83.8218,67744.0
2023-08-02 10:50:00,89.17,89.21,89.03,89.04,45471.0,83.7843,83.8218,83.6527,83.6621,45471.0
2023-08-02 10:55:00,89.03,89.05,88.83,88.89,76224.0,83.6527,83.6715,83.4648,83.5212,76224.0
2023-08-02 11:00:00,88.89,88.97,88.82,88.91,63728.0,83.5212,83.5963,83.4554,83.54,63728.0
2023-08-02 11:05:00,88.91,88.93,88.79,88.93,68994.0,83.54,83.5588,83.4272,83.5588,68994.0
2023-08-02 11:10:00,88.93,89.14,88.93,89.1,58416.0,83.5588,83.7561,83.5588,83.7185,58416.0
2023-08-02 11:15:00,89.09,89.15,88.92,88.95,43232.0,83.7091,83.7655,83.5494,83.5776,43232.0
2023-08-02 11:20:00,88.95,89.15,88.88,89.04,47471.0,83.5776,83.7655,83.5118,83.6621,47471.0
2023-08-02 11:25:00,89.05,89.15,89.01,89.15,31071.0,83.6715,83.7655,83.6339,83.7655,31071.0
2023-08-02 11:30:00,89.15,89.26,89.13,89.23,31258.0,83.7655,83.8688,83.7467,83.8406,31258.0
2023-08-02 11:35:00,89.25,89.33,89.22,89.26,27596.0,83.8594,83.9346,83.8312,83.8688,27596.0
2023-08-02 11:40:00,89.23,89.26,89.1,89.14,27365.0,83.8406,83.8688,83.7185,83.7561,27365.0
2023-08-02 11:45:00,89.15,89.15,89.0,89.06,33485.0,83.7655,83.7655,83.6245,83.6809,33485.0
2023-08-02 11:50:00,89.06,89.09,88.98,88.99,38416.0,83.6809,83.7091,83.6057,83.6151,38416.0
2023-08-02 11:55:00,88.98,89.05,88.92,88.92,31610.0,83.6057,83.6715,83.5494,83.5494,31610.0
2023-08-02 12:00:00,88.93,89.03,88.91,89.01,60097.0,83.5588,83.6527,83.54,83.6339,60097.0
2023-08-02 12:05:00,89.0,89.06,88.94,89.01,33036.0,83.6245,83.6809,83.5682,83.6339,33036.0
2023-08-02 12:10:00,89.01,89.01,88.93,88.96,35969.0,83.6339,83.6339,83.5588,83.5869,35969.0
2023-08-02 12:15:00,88.97,89.29,88.95,89.28,45239.0,83.5963,83.897,83.5776,83.8876,45239.0
2023-08-02 12:20:00,89.28,89.38,89.27,89.38,21326.0,83.8876,83.9816,83.8782,83.9816,21326.0
2023-08-02 12:25:00,89.37,89.4,89.22,89.25,25633.0,83.9722,84.0004,83.8312,83.8594,25633.0
2023-08-02 12:30:00,89.25,89.35,89.23,89.31,25480.0,83.8594,83.9534,83.8406,83.9158,25480.0
2023-08-02 12:35:00,89.3,89.44,89.28,89.4,27267.0,83.9064,84.038,83.8876,84.0004,27267.0
2023-08-02 12:40:00,89.41,89.44,89.35,89.42,25491.0,84.0098,84.038,83.9534,84.0192,25491.0
2023-08-02 12:45:00,89.44,89.53,89.42,89.45,16921.0,84.038,84.1225,84.0192,84.0474,16921.0
2023-08-02 12:50:00,89.45,89.45,89.27,89.36,19257.0,84.0474,84.0474,83.8782,83.9628,19257.0
2023-08-02 12:55:00,89.35,89.39,89.3,89.33,26391.0,83.9534,83.991,83.9064,83.9346,26391.0
2023-08-02 13:00:00,89.33,89.45,89.33,89.41,34427.0,83.9346,84.0474,83.9346,84.0098,34427.0
2023-08-02 13:05:00,89.4,89.44,89.39,89.41,16674.0,84.0004,84.038,83.991,84.0098,16674.0
2023-08-02 13:10:00,89.4,89.57,89.39,89.55,34715.0,84.0004,84.1601,83.991,84.1413,34715.0
2023-08-02 13:15:00,89.56,89.62,89.49,89.61,88434.0,84.1507,84.2071,84.0849,84.1977,88434.0
2023-08-02 13:20:00,89.6,89.6,89.51,89.52,26195.0,84.1883,84.1883,84.1037,84.1131,26195.0
2023-08-02 13:25:00,89.52,89.55,89.51,89.53,49511.0,84.1131,84.1413,84.1037,84.1225,49511.0
2023-08-02 13:30:00,89.53,89.63,89.53,89.62,47005.0,84.1225,84.2165,84.1225,84.2071,47005.0
2023-08-02 13:35:00,89.62,89.65,89.57,89.61,21557.0,84.2071,84.2353,84.1601,84.1977,21557.0
2023-08-02 13:40:00,89.61,89.61,89.46,89.47,23584.0,84.1977,84.1977,84.0567,84.0661,23584.0
2023-08-02 13:45:00,89.47,89.55,89.47,89.48,26063.0,84.0661,84.1413,84.0661,84.0755,26063.0
2023-08-02 13:50:00,89.48,89.5,89.43,89.44,17436.0,84.0755,84.0943,84.0286,84.038,17436.0
2023-08-02 13:55:00,89.44,89.48,89.41,89.45,19013.0,84.038,84.0755,84.0098,84.0474,19013.0
2023-08-02 14:00:00,89.43,89.49,89.41,89.45,20175.0,84.0286,84.0849,84.0098,84.0474,20175.0
2023-08-02 14:05:00,89.45,89.47,89.41,89.42,15835.0,84.0474,84.0661,84.0098,84.0192,15835.0
2023-08-02 14:10:00,89.41,89.42,89.36,89.42,19069.0,84.0098,84.0192,83.9628,84.0192,19069.0
2023-08-02 14:15:00,89.44,89.44,89.37,89.37,17110.0,84.038,84.038,83.9722,83.9722,17110.0
2023-08-02 14:20:00,89.35,89.41,89.34,89.38,15561.0,83.9534,84.0098,83.944,83.9816,15561.0
2023-08-02 14:25:00,89.39,89.4,89.32,89.36,18941.0,83.991,84.0004,83.9252,83.9628,18941.0
2023-08-02 14:30:00,89.36,89.5,89.36,89.44,22261.0,83.9628,84.0943,83.9628,84.038,22261.0
2023-08-02 14:35:00,89.43,89.44,89.38,89.44,16275.0,84.0286,84.038,83.9816,84.038,16275.0
2023-08-02 14:40:00,89.44,89.45,89.34,89.35,27861.0,84.038,84.0474,83.944,83.9534,27861.0
2023-08-02 14:45:00,89.35,89.4,89.35,89.38,28922.0,83.9534,84.0004,83.9534,83.9816,28922.0
2023-08-02 14:50:00,89.38,89.46,89.38,89.41,23903.0,83.9816,84.0567,83.9816,84.0098,23903.0
2023-08-02 14:55:00,89.4,89.42,89.38,89.41,15889.0,84.0004,84.0192,83.9816,84.0098,15889.0
2023-08-02 15:00:00,89.4,89.44,89.39,89.42,36908.0,84.0004,84.038,83.991,84.0192,36908.0
2023-08-02 15:05:00,89.42,89.47,89.39,89.44,32337.0,84.0192,84.0661,83.991,84.038,32337.0
2023-08-02 15:10:00,89.44,89.52,89.43,89.44,49273.0,84.038,84.1131,84.0286,84.038,49273.0
2023-08-02 15:15:00,89.43,89.48,89.4,89.41,34319.0,84.0286,84.0755,84.0004,84.0098,34319.0
2023-08-02 15:20:00,89.4,89.43,89.37,89.41,42240.0,84.0004,84.0286,83.9722,84.0098,42240.0
2023-08-02 15:25:00,89.4,89.43,89.27,89.28,42821.0,84.0004,84.0286,83.8782,83.8876,42821.0
2023-08-02 15:30:00,89.28,89.4,89.27,89.36,60692.0,83.8876,84.0004,83.8782,83.9628,60692.0
2023-08-02 15:35:00,89.35,89.41,89.35,89.39,40324.0,83.9534,84.0098,83.9534,83.991,40324.0
2023-08-02 15:40:00,89.39,89.47,89.35,89.43,76171.0,83.991,84.0661,83.9534,84.0286,76171.0
2023-08-02 15:45:00,89.44,89.51,89.41,89.5,112724.0,84.038,84.1037,84.0098,84.0943,112724.0
2023-08-02 15:50:00,89.52,89.52,89.34,89.36,217994.0,84.1131,84.1131,83.944,83.9628,217994.0
2023-08-02 15:55:00,89.36,89.43,89.2,89.3,453390.0,83.9628,84.0286,83.8125,83.9064,453390.0
2023-08-03 09:30:00,88.84,88.91,88.51,88.85,102724.0,83.4742,83.54,83.1641,83.4836,102724.0
2023-08-03 09:35:00,88.87,89.46,88.84,89.28,29404.0,83.5024,84.0567,83.4742,83.8876,29404.0
2023-08-03 09:40:00,89.29,89.29,88.76,88.78,40537.0,83.897,83.897,83.399,83.4178,40537.0
2023-08-03 09:45:00,88.76,88.98,88.64,88.9,51449.0,83.399,83.6057,83.2863,83.5306,51449.0
2023-08-03 09:50:00,88.89,89.11,88.86,89.1,76806.0,83.5212,83.7279,83.493,83.7185,76806.0
2023-08-03 09:55:00,89.1,89.19,88.95,88.97,77354.0,83.7185,83.8031,83.5776,83.5963,77354.0
2023-08-03 10:00:00,88.95,89.11,88.91,89.02,74927.0,83.5776,83.7279,83.54,83.6433,74927.0
2023-08-03 10:05:00,89.01,89.1,88.96,89.01,59176.0,83.6339,83.7185,83.5869,83.6339,59176.0
2023-08-03 10:10:00,89.02,89.16,88.96,88.99,59629.0,83.6433,83.7749,83.5869,83.6151,59629.0
2023-08-03 10:15:00,88.98,89.12,88.88,89.12,37948.0,83.6057,83.7373,83.5118,83.7373,37948.0
2023-08-03 10:20:00,89.12,89.19,88.96,88.96,40468.0,83.7373,83.8031,83.5869,83.5869,40468.0
2023-08-03 10:25:00,88.94,88.98,88.79,88.8,36579.0,83.5682,83.6057,83.4272,83.4366,36579.0
2023-08-03 10:30:00,88.78,88.95,88.77,88.95,27865.0,83.4178,83.5776,83.4084,83.5776,27865.0
2023-08-03 10:35:00,88.94,88.98,88.82,88.84,23247.0,83.5682,83.6057,83.4554,83.4742,23247.0
2023-08-03 10:40:00,88.84,88.92,88.81,88.92,28304.0,83.4742,83.5494,83.446,83.5494,28304.0
2023-08-03 10:45:00,88.92,89.04,88.85,89.03,23380.0,83.5494,83.6621,83.4836,83.6527,23380.0
2023-08-03 10:50:00,89.03,89.1,88.95,88.97,20297.0,83.6527,83.7185,83.5776,83.5963,20297.0
2023-08-03 10:55:00,88.97,89.01,88.88,89.0,33056.0,83.5963,83.6339,83.5118,83.6245,33056.0
2023-08-03 11:00:00,89.0,89.11,88.98,89.11,20302.0,83.6245,83.7279,83.6057,83.7279,20302.0
2023-08-03 11:05:00,89.11,89.12,89.05,89.05,29213.0,83.7279,83.7373,83.6715,83.6715,29213.0
2023-08-03 11:10:00,89.05,89.05,88.93,88.93,23646.0,83.6715,83.6715,83.5588,83.5588,23646.0
2023-08-03 11:15:00,88.94,89.06,88.91,89.04,36859.0,83.5682,83.6809,83.54,83.6621,36859.0
2023-08-03 11:20:00,89.06,89.13,89.06,89.1,44031.0,83.6809,83.7467,83.6809,83.7185,44031.0
2023-08-03 11:25:00,89.11,89.13,89.03,89.04,64149.0,83.7279,83.7467,83.6527,83.6621,64149.0
2023-08-03 11:30:00,89.05,89.19,89.03,89.17,149944.0,83.6715,83.8031,83.6527,83.7843,149944.0
2023-08-03 11:35:00,89.17,89.21,89.16,89.17,38487.0,83.7843,83.8218,83.7749,83.7843,38487.0
2023-08-03 11:40:00,89.17,89.18,89.1,89.14,36761.0,83.7843,83.7937,83.7185,83.7561,36761.0
2023-08-03 11:45:00,89.14,89.25,89.11,89.21,35453.0,83.7561,83.8594,83.7279,83.8218,35453.0
2023-08-03 11:50:00,89.2,89.34,89.2,89.33,197813.0,83.8125,83.944,83.8125,83.9346,197813.0
2023-08-03 11:55:00,89.33,89.39,89.2,89.21,103858.0,83.9346,83.991,83.8125,83.8218,103858.0
2023-08-03 12:00:00,89.2,89.22,89.07,89.11,31050.0,83.8125,83.8312,83.6903,83.7279,31050.0
2023-08-03 12:05:00,89.11,89.18,89.09,89.16,19838.0,83.7279,83.7937,83.7091,83.7749,19838.0
2023-08-03 12:10:00,89.16,89.24,89.15,89.2,19004.0,83.7749,83.85,83.7655,83.8125,19004.0
2023-08-03 12:15:00,89.19,89.27,89.17,89.27,26880.0,83.8031,83.8782,83.7843,83.8782,26880.0
2023-08-03 12:20:00,89.27,89.34,89.24,89.25,26020.0,83.8782,83.944,83.85,83.8594,26020.0
2023-08-03 12:25:00,89.25,89.29,89.2,89.29,26364.0,83.8594,83.897,83.8125,83.897,26364.0
2023-08-03 12:30:00,89.3,89.32,89.21,89.22,34938.0,83.9064,83.9252,83.8218,83.8312,34938.0
2023-08-03 12:35:00,89.22,89.25,89.16,89.19,27819.0,83.8312,83.8594,83.7749,83.8031,27819.0
2023-08-03 12:40:00,89.19,89.29,89.17,89.28,23398.0,83.8031,83.897,83.7843,83.8876,23398.0
2023-08-03 12:45:00,89.28,89.3,89.22,89.26,21544.0,83.8876,83.9064,83.8312,83.8688,21544.0
2023-08-03 12:50:00,89.26,89.27,89.2,89.21,21099.0,83.8688,83.8782,83.8125,83.8218,21099.0
2023-08-03 12:55:00,89.2,89.22,89.17,89.19,25312.0,83.8125,83.8312,83.7843,83.8031,25312.0
2023-08-03 13:00:00,89.19,89.29,89.18,89.26,36712.0,83.8031,83.897,83.7937,83.8688,36712.0
2023-08-03 13:05:00,89.23,89.38,89.2,89.38,38964.0,83.8406,83.9816,83.8125,83.9816,38964.0
2023-08-03 13:10:00,89.39,89.48,89.39,89.42,21583.0,83.991,84.0755,83.991,84.0192,21583.0
2023-08-03 13:15:00,89.42,89.47,89.39,89.44,24414.0,84.0192,84.0661,83.991,84.038,24414.0
2023-08-03 13:20:00,89.45,89.51,89.44,89.5,24525.0,84.0474,84.1037,84.038,84.0943,24525.0
2023-08-03 13:25:00,89.49,89.52,89.42,89.43,28383.0,84.0849,84.1131,84.0192,84.0286,28383.0
2023-08-03 13:30:00,89.43,89.47,89.35,89.37,20644.0,84.0286,84.0661,83.9534,83.9722,20644.0
2023-08-03 13:35:00,89.37,89.4,89.35,89.38,20839.0,83.9722,84.0004,83.9534,83.9816,20839.0
2023-08-03 13:40:00,89.38,89.42,89.34,89.37,25410.0,83.9816,84.0192,83.944,83.9722,25410.0
2023-08-03 13:45:00,89.37,89.37,89.32,89.32,30648.0,83.9722,83.9722,83.9252,83.9252,30648.0
2023-08-03 13:50:00,89.31,89.33,89.27,89.29,18658.0,83.9158,83.9346,83.8782,83.897,18658.0
2023-08-03 13:55:00,89.28,89.29,89.24,89.28,28485.0,83.8876,83.897,83.85,83.8876,28485.0
2023-08-03 14:00:00,89.28,89.3,89.24,89.28,37420.0,83.8876,83.9064,83.85,83.8876,37420.0
2023-08-03 14:05:00,89.29,89.38,89.28,89.36,76072.0,83.897,83.9816,83.8876,83.9628,76072.0
2023-08-03 14:10:00,89.35,89.42,89.34,89.42,19434.0,83.9534,84.0192,83.944,84.0192,19434.0
2023-08-03 14:15:00,89.42,89.42,89.36,89.41,23248.0,84.0192,84.0192,83.9628,84.0098,23248.0
2023-08-03 14:20:00,89.41,89.49,89.39,89.47,18700.0,84.0098,84.0849,83.991,84.0661,18700.0
2023-08-03 14:25:00,89.48,89.51,89.35,89.38,27205.0,84.0755,84.1037,83.9534,83.9816,27205.0
2023-08-03 14:30:00,89.38,89.39,89.31,89.31,21432.0,83.9816,83.991,83.9158,83.9158,21432.0
2023-08-03 14:35:00,89.31,89.32,89.21,89.26,30398.0,83.9158,83.9252,83.8218,83.8688,30398.0
2023-08-03 14:40:00,89.27,89.34,89.27,89.31,14986.0,83.8782,83.944,83.8782,83.9158,14986.0
2023-08-03 14:45:00,89.31,89.37,89.31,89.32,12339.0,83.9158,83.9722,83.9158,83.9252,12339.0
2023-08-03 14:50:00,89.33,89.41,89.32,89.41,18136.0,83.9346,84.0098,83.9252,84.0098,18136.0
2023-08-03 14:55:00,89.41,89.42,89.36,89.39,16128.0,84.0098,84.0192,83.9628,83.991,16128.0
2023-08-03 15:00:00,89.39,89.45,89.39,89.43,17009.0,83.991,84.0474,83.991,84.0286,17009.0
2023-08-03 15:05:00,89.41,89.41,89.32,89.36,14765.0,84.0098,84.0098,83.9252,83.9628,14765.0
2023-08-03 15:10:00,89.35,89.36,89.2,89.23,24182.0,83.9534,83.9628,83.8125,83.8406,24182.0
2023-08-03 15:15:00,89.23,89.29,89.15,89.29,38564.0,83.8406,83.897,83.7655,83.897,38564.0
2023-08-03 15:20:00,89.29,89.29,89.24,89.27,26344.0,83.897,83.897,83.85,83.8782,26344.0
2023-08-03 15:25:00,89.27,89.28,89.22,89.25,23458.0,83.8782,83.8876,83.8312,83.8594,23458.0
2023-08-03 15:30:00,89.24,89.35,89.24,89.34,93230.0,83.85,83.9534,83.85,83.944,93230.0
2023-08-03 15:35:00,89.33,89.38,89.24,89.25,33475.0,83.9346,83.9816,83.85,83.8594,33475.0
2023-08-03 15:40:00,89.24,89.29,89.23,89.26,48712.0,83.85,83.897,83.8406,83.8688,48712.0
2023-08-03 15:45:00,89.25,89.32,89.25,89.29,48818.0,83.8594,83.9252,83.8594,83.897,48818.0
2023-08-03 15:50:00,89.29,89.3,89.21,89.22,107759.0,83.897,83.9064,83.8218,83.8312,107759.0
2023-08-03 15:55:00,89.22,89.31,89.12,89.12,511460.0,83.8312,83.9158,83.7373,83.7373,511460.0
2023-08-04 09:30:00,89.35,89.77,89.28,89.76,72448.0,83.9534,84.348,83.8876,84.3386,72448.0
2023-08-04 09:35:00,89.78,89.78,89.26,89.43,31842.0,84.3574,84.3574,83.8688,84.0286,31842.0
2023-08-04 09:40:00,89.43,89.86,89.43,89.77,45651.0,84.0286,84.4326,84.0286,84.348,45651.0
2023-08-04 09:45:00,89.78,89.9,89.71,89.88,165226.0,84.3574,84.4702,84.2916,84.4514,165226.0
2023-08-04 09:50:00,89.88,89.91,89.72,89.8,112643.0,84.4514,84.4796,84.301,84.3762,112643.0
2023-08-04 09:55:00,89.79,89.8,89.68,89.69,43766.0,84.3668,84.3762,84.2635,84.2729,43766.0
2023-08-04 10:00:00,89.69,89.73,89.47,89.5,51837.0,84.2729,84.3104,84.0661,84.0943,51837.0
2023-08-04 10:05:00,89.51,89.54,89.34,89.41,43722.0,84.1037,84.1319,83.944,84.0098,43722.0
2023-08-04 10:10:00,89.41,89.56,89.4,89.43,58516.0,84.0098,84.1507,84.0004,84.0286,58516.0
2023-08-04 10:15:00,89.44,89.56,89.36,89.55,33778.0,84.038,84.1507,83.9628,84.1413,33778.0
2023-08-04 10:20:00,89.55,89.64,89.54,89.62,56581.0,84.1413,84.2259,84.1319,84.2071,56581.0
2023-08-04 10:25:00,89.62,89.74,89.57,89.74,175035.0,84.2071,84.3198,84.1601,84.3198,175035.0
2023-08-04 10:30:00,89.73,89.87,89.69,89.81,159788.0,84.3104,84.442,84.2729,84.3856,159788.0
2023-08-04 10:35:00,89.85,89.99,89.83,89.88,31268.0,84.4232,84.5547,84.4044,84.4514,31268.0
2023-08-04 10:40:00,89.88,89.9,89.81,89.82,50304.0,84.4514,84.4702,84.3856,84.395,50304.0
2023-08-04 10:45:00,89.81,89.81,89.73,89.76,32387.0,84.3856,84.3856,84.3104,84.3386,32387.0
2023-08-04 10:50:00,89.76,89.83,89.73,89.74,60459.0,84.3386,84.4044,84.3104,84.3198,60459.0
2023-08-04 10:55:00,89.75,89.78,89.69,89.75,70016.0,84.3292,84.3574,84.2729,84.3292,70016.0
2023-08-04 11:00:00,89.76,89.76,89.62,89.64,30320.0,84.3386,84.3386,84.2071,84.2259,30320.0
2023-08-04 11:05:00,89.64,89.75,89.59,89.6,39735.0,84.2259,84.3292,84.1789,84.1883,39735.0
2023-08-04 11:10:00,89.6,89.64,89.58,89.61,24809.0,84.1883,84.2259,84.1695,84.1977,24809.0
2023-08-04 11:15:00,89.61,89.61,89.48,89.53,24179.0,84.1977,84.1977,84.0755,84.1225,24179.0
2023-08-04 11:20:00,89.54,89.6,89.52,89.53,48477.0,84.1319,84.1883,84.1131,84.1225,48477.0
2023-08-04 11:25:00,89.52,89.62,89.52,89.59,49597.0,84.1131,84.2071,84.1131,84.1789,49597.0
2023-08-04 11:30:00,89.6,89.62,89.56,89.58,16236.0,84.1883,84.2071,84.1507,84.1695,16236.0
2023-08-04 11:35:00,89.57,89.6,89.52,89.53,27205.0,84.1601,84.1883,84.1131,84.1225,27205.0
2023-08-04 11:40:00,89.52,89.52,89.41,89.47,24571.0,84.1131,84.1131,84.0098,84.0661,24571.0
2023-08-04 11:45:00,89.48,89.5,89.43,89.5,26640.0,84.0755,84.0943,84.0286,84.0943,26640.0
2023-08-04 11:50:00,89.5,89.58,89.47,89.58,23028.0,84.0943,84.1695,84.0661,84.1695,23028.0
2023-08-04 11:55:00,89.58,89.59,89.45,89.48,40806.0,84.1695,84.1789,84.0474,84.0755,40806.0
2023-08-04 12:00:00,89.48,89.5,89.45,89.47,25647.0,84.0755,84.0943,84.0474,84.0661,25647.0
2023-08-04 12:05:00,89.46,89.52,89.4,89.46,46518.0,84.0567,84.1131,84.0004,84.0567,46518.0
2023-08-04 12:10:00,89.45,89.48,89.39,89.42,28535.0,84.0474,84.0755,83.991,84.0192,28535.0
2023-08-04 12:15:00,89.43,89.53,89.4,89.51,29261.0,84.0286,84.1225,84.0004,84.1037,29261.0
2023-08-04 12:20:00,89.51,89.59,89.48,89.59,20072.0,84.1037,84.1789,84.0755,84.1789,20072.0
2023-08-04 12:25:00,89.59,89.7,89.56,89.56,65592.0,84.1789,84.2823,84.1507,84.1507,65592.0
2023-08-04 12:30:00,89.57,89.64,89.56,89.64,40735.0,84.1601,84.2259,84.1507,84.2259,40735.0
2023-08-04 12:35:00,89.64,89.68,89.6,89.67,15737.0,84.2259,84.2635,84.1883,84.2541,15737.0
2023-08-04 12:40:00,89.68,89.86,89.66,89.86,15461.0,84.2635,84.4326,84.2447,84.4326,15461.0
2023-08-04 12:45:00,89.87,89.98,89.86,89.95,162916.0,84.442,84.5453,84.4326,84.5172,162916.0
2023-08-04 12:50:00,89.96,90.0,89.91,89.99,18527.0,84.5265,84.5641,84.4796,84.5547,18527.0
2023-08-04 12:55:00,89.99,90.02,89.95,90.01,21164.0,84.5547,84.5829,84.5172,84.5735,21164.0
2023-08-04 13:00:00,90.01,90.05,89.94,89.96,57073.0,84.5735,84.6111,84.5078,84.5265,57073.0
2023-08-04 13:05:00,89.96,89.96,89.86,89.91,332127.0,84.5265,84.5265,84.4326,84.4796,332127.0
2023-08-04 13:10:00,89.9,89.93,89.88,89.92,40062.0,84.4702,84.4984,84.4514,84.489,40062.0
2023-08-04 13:15:00,89.92,89.93,89.88,89.91,28601.0,84.489,84.4984,84.4514,84.4796,28601.0
2023-08-04 13:20:00,89.91,89.92,89.85,89.9,18940.0,84.4796,84.489,84.4232,84.4702,18940.0
2023-08-04 13:25:00,89.89,89.89,89.78,89.8,35045.0,84.4608,84.4608,84.3574,84.3762,35045.0
2023-08-04 13:30:00,89.8,89.89,89.79,89.84,31164.0,84.3762,84.4608,84.3668,84.4138,31164.0
2023-08-04 13:35:00,89.83,89.83,89.74,89.77,26985.0,84.4044,84.4044,84.3198,84.348,26985.0
2023-08-04 13:40:00,89.76,89.79,89.71,89.74,21061.0,84.3386,84.3668,84.2916,84.3198,21061.0
2023-08-04 13:45:00,89.74,89.8,89.71,89.72,18318.0,84.3198,84.3762,84.2916,84.301,18318.0
2023-08-04 13:50:00,89.71,89.72,89.62,89.66,41015.0,84.2916,84.301,84.2071,84.2447,41015.0
2023-08-04 13:55:00,89.65,89.67,89.55,89.55,28985.0,84.2353,84.2541,84.1413,84.1413,28985.0
2023-08-04 14:00:00,89.55,89.55,89.32,89.34,42082.0,84.1413,84.1413,83.9252,83.944,42082.0
2023-08-04 14:05:00,89.32,89.35,89.23,89.29,36857.0,83.9252,83.9534,83.8406,83.897,36857.0
2023-08-04 14:10:00,89.29,89.42,89.2,89.37,24821.0,83.897,84.0192,83.8125,83.9722,24821.0
2023-08-04 14:15:00,89.37,89.38,89.13,89.21,23401.0,83.9722,83.9816,83.7467,83.8218,23401.0
2023-08-04 14:20:00,89.19,89.2,88.91,88.91,28586.0,83.8031,83.8125,83.54,83.54,28586.0
2023-08-04 14:25:00,88.88,89.01,88.82,88.93,26440.0,83.5118,83.6339,83.4554,83.5588,26440.0
2023-08-04 14:30:00,88.94,88.99,88.83,88.92,22063.0,83.5682,83.6151,83.4648,83.5494,22063.0
2023-08-04 14:35:00,88.91,88.92,88.82,88.84,26729.0,83.54,83.5494,83.4554,83.4742,26729.0
2023-08-04 14:40:00,88.83,88.94,88.78,88.87,48355.0,83.4648,83.5682,83.4178,83.5024,48355.0
2023-08-04 14:45:00,88.85,88.85,88.74,88.79,43693.0,83.4836,83.4836,83.3802,83.4272,43693.0
2023-08-04 14:50:00,88.8,88.88,88.71,88.72,38316.0,83.4366,83.5118,83.352,83.3614,38316.0
2023-08-04 14:55:00,88.71,88.79,88.68,88.73,32011.0,83.352,83.4272,83.3239,83.3708,32011.0
2023-08-04 15:00:00,88.72,88.79,88.7,88.72,37131.0,83.3614,83.4272,83.3427,83.3614,37131.0
2023-08-04 15:05:00,88.73,88.74,88.52,88.56,24902.0,83.3708,83.3802,83.1735,83.2111,24902.0
2023-08-04 15:10:00,88.56,88.67,88.55,88.63,33665.0,83.2111,83.3145,83.2017,83.2769,33665.0
2023-08-04 15:15:00,88.65,88.71,88.63,88.65,39582.0,83.2957,83.352,83.2769,83.2957,39582.0
2023-08-04 15:20:00,88.64,88.69,88.57,88.58,46571.0,83.2863,83.3333,83.2205,83.2299,46571.0
2023-08-04 15:25:00,88.6,88.66,88.6,88.66,43082.0,83.2487,83.3051,83.2487,83.3051,43082.0
2023-08-04 15:30:00,88.66,88.75,88.64,88.65,46790.0,83.3051,83.3896,83.2863,83.2957,46790.0
2023-08-04 15:35:00,88.66,88.7,88.58,88.61,39936.0,83.3051,83.3427,83.2299,83.2581,39936.0
2023-08-04 15:40:00,88.62,88.67,88.58,88.62,60053.0,83.2675,83.3145,83.2299,83.2675,60053.0
2023-08-04 15:45:00,88.63,88.69,88.61,88.69,91712.0,83.2769,83.3333,83.2581,83.3333,91712.0
2023-08-04 15:50:00,88.69,88.77,88.67,88.71,186849.0,83.3333,83.4084,83.3145,83.352,186849.0
2023-08-04 15:55:00,88.71,88.83,88.65,88.82,405037.0,83.352,83.4648,83.2957,83.4554,405037.0
2023-08-07 09:30:00,89.45,89.62,89.42,89.42,106333.0,84.0474,84.2071,84.0192,84.0192,106333.0
2023-08-07 09:35:00,89.39,89.5,89.34,89.37,52896.0,83.991,84.0943,83.944,83.9722,52896.0
2023-08-07 09:40:00,89.43,89.51,89.01,89.04,73004.0,84.0286,84.1037,83.6339,83.6621,73004.0
2023-08-07 09:45:00,89.06,89.27,89.06,89.16,49935.0,83.6809,83.8782,83.6809,83.7749,49935.0
2023-08-07 09:50:00,89.16,89.26,89.13,89.21,51293.0,83.7749,83.8688,83.7467,83.8218,51293.0
2023-08-07 09:55:00,89.22,89.35,89.21,89.29,50726.0,83.8312,83.9534,83.8218,83.897,50726.0
2023-08-07 10:00:00,89.31,89.31,89.16,89.19,31408.0,83.9158,83.9158,83.7749,83.8031,31408.0
2023-08-07 10:05:00,89.19,89.36,89.14,89.33,38849.0,83.8031,83.9628,83.7561,83.9346,38849.0
2023-08-07 10:10:00,89.34,89.43,89.31,89.36,55180.0,83.944,84.0286,83.9158,83.9628,55180.0
2023-08-07 10:15:00,89.36,89.38,89.25,89.31,49877.0,83.9628,83.9816,83.8594,83.9158,49877.0
2023-08-07 10:20:00,89.31,89.39,89.29,89.34,22224.0,83.9158,83.991,83.897,83.944,22224.0
2023-08-07 10:25:00,89.34,89.38,89.27,89.37,32569.0,83.944,83.9816,83.8782,83.9722,32569.0
2023-08-07 10:30:00,89.37,89.44,89.34,89.42,41091.0,83.9722,84.038,83.944,84.0192,41091.0
2023-08-07 10:35:00,89.41,89.63,89.41,89.63,35987.0,84.0098,84.2165,84.0098,84.2165,35987.0
2023-08-07 10:40:00,89.64,89.71,89.62,89.66,60141.0,84.2259,84.2916,84.2071,84.2447,60141.0
2023-08-07 10:45:00,89.66,89.66,89.52,89.56,48445.0,84.2447,84.2447,84.1131,84.1507,48445.0
2023-08-07 10:50:00,89.57,89.58,89.44,89.46,75672.0,84.1601,84.1695,84.038,84.0567,75672.0
2023-08-07 10:55:00,89.46,89.47,89.37,89.42,43846.0,84.0567,84.0661,83.9722,84.0192,43846.0
2023-08-07 11:00:00,89.42,89.42,89.34,89.37,27839.0,84.0192,84.0192,83.944,83.9722,27839.0
2023-08-07 11:05:00,89.36,89.46,89.36,89.46,20592.0,83.9628,84.0567,83.9628,84.0567,20592.0
2023-08-07 11:10:00,89.47,89.53,89.46,89.51,22541.0,84.0661,84.1225,84.0567,84.1037,22541.0
2023-08-07 11:15:00,89.5,89.56,89.33,89.37,30408.0,84.0943,84.1507,83.9346,83.9722,30408.0
2023-08-07 11:20:00,89.38,89.43,89.35,89.38,24598.0,83.9816,84.0286,83.9534,83.9816,24598.0
2023-08-07 11:25:00,89.4,89.43,89.32,89.38,19471.0,84.0004,84.0286,83.9252,83.9816,19471.0
2023-08-07 11:30:00,89.37,89.4,89.32,89.37,17538.0,83.9722,84.0004,83.9252,83.9722,17538.0
2023-08-07 11:35:00,89.36,89.44,89.29,89.42,31919.0,83.9628,84.038,83.897,84.0192,31919.0
2023-08-07 11:40:00,89.42,89.51,89.42,89.51,17835.0,84.0192,84.1037,84.0192,84.1037,17835.0
2023-08-07 11:45:00,89.52,89.54,89.43,89.44,21916.0,84.1131,84.1319,84.0286,84.038,21916.0
2023-08-07 11:50:00,89.44,89.49,89.44,89.48,25507.0,84.038,84.0849,84.038,84.0755,25507.0
2023-08-07 11:55:00,89.49,89.52,89.42,89.42,27062.0,84.0849,84.1131,84.0192,84.0192,27062.0
2023-08-07 12:00:00,89.43,89.44,89.35,89.37,45798.0,84.0286,84.038,83.9534,83.9722,45798.0
2023-08-07 12:05:00,89.35,89.43,89.32,89.38,17475.0,83.9534,84.0286,83.9252,83.9816,17475.0
2023-08-07 12:10:00,89.38,89.4,89.28,89.34,24825.0,83.9816,84.0004,83.8876,83.944,24825.0
2023-08-07 12:15:00,89.33,89.39,89.31,89.39,18846.0,83.9346,83.991,83.9158,83.991,18846.0
2023-08-07 12:20:00,89.39,89.4,89.33,89.37,13828.0,83.991,84.0004,83.9346,83.9722,13828.0
2023-08-07 12:25:00,89.37,89.4,89.34,89.39,17394.0,83.9722,84.0004,83.944,83.991,17394.0
2023-08-07 12:30:00,89.4,89.43,89.38,89.41,16053.0,84.0004,84.0286,83.9816,84.0098,16053.0
2023-08-07 12:35:00,89.41,89.41,89.33,89.33,15076.0,84.0098,84.0098,83.9346,83.9346,15076.0
2023-08-07 12:40:00,89.32,89.33,89.23,89.28,20782.0,83.9252,83.9346,83.8406,83.8876,20782.0
2023-08-07 12:45:00,89.28,89.31,89.25,89.3,16220.0,83.8876,83.9158,83.8594,83.9064,16220.0
2023-08-07 12:50:00,89.3,89.37,89.26,89.34,15639.0,83.9064,83.9722,83.8688,83.944,15639.0
2023-08-07 12:55:00,89.35,89.38,89.32,89.34,21493.0,83.9534,83.9816,83.9252,83.944,21493.0
2023-08-07 13:00:00,89.34,89.38,89.33,89.35,27263.0,83.944,83.9816,83.9346,83.9534,27263.0
2023-08-07 13:05:00,89.34,89.38,89.28,89.33,24165.0,83.944,83.9816,83.8876,83.9346,24165.0
2023-08-07 13:10:00,89.33,89.36,89.3,89.31,41681.0,83.9346,83.9628,83.9064,83.9158,41681.0
2023-08-07 13:15:00,89.32,89.33,89.27,89.29,12979.0,83.9252,83.9346,83.8782,83.897,12979.0
2023-08-07 13:20:00,89.28,89.29,89.22,89.25,29269.0,83.8876,83.897,83.8312,83.8594,29269.0
2023-08-07 13:25:00,89.24,89.25,89.13,89.14,38401.0,83.85,83.8594,83.7467,83.7561,38401.0
2023-08-07 13:30:00,89.14,89.27,89.12,89.26,33470.0,83.7561,83.8782,83.7373,83.8688,33470.0
2023-08-07 13:35:00,89.26,89.32,89.2,89.31,22145.0,83.8688,83.9252,83.8125,83.9158,22145.0
2023-08-07 13:40:00,89.31,89.33,89.29,89.3,18360.0,83.9158,83.9346,83.897,83.9064,18360.0
2023-08-07 13:45:00,89.3,89.35,89.29,89.32,25541.0,83.9064,83.9534,83.897,83.9252,25541.0
2023-08-07 13:50:00,89.32,89.34,89.3,89.31,16712.0,83.9252,83.944,83.9064,83.9158,16712.0
2023-08-07 13:55:00,89.31,89.33,89.3,89.32,14580.0,83.9158,83.9346,83.9064,83.9252,14580.0
2023-08-07 14:00:00,89.33,89.39,89.32,89.34,29001.0,83.9346,83.991,83.9252,83.944,29001.0
2023-08-07 14:05:00,89.34,89.39,89.32,89.38,37511.0,83.944,83.991,83.9252,83.9816,37511.0
2023-08-07 14:10:00,89.37,89.39,89.3,89.31,19214.0,83.9722,83.991,83.9064,83.9158,19214.0
2023-08-07 14:15:00,89.31,89.32,89.27,89.3,30812.0,83.9158,83.9252,83.8782,83.9064,30812.0
2023-08-07 14:20:00,89.3,89.3,89.24,89.28,36167.0,83.9064,83.9064,83.85,83.8876,36167.0
2023-08-07 14:25:00,89.27,89.27,89.11,89.13,20148.0,83.8782,83.8782,83.7279,83.7467,20148.0
2023-08-07 14:30:00,89.13,89.23,89.12,89.2,20219.0,83.7467,83.8406,83.7373,83.8125,20219.0
2023-08-07 14:35:00,89.2,89.25,89.18,89.2,19839.0,83.8125,83.8594,83.7937,83.8125,19839.0
2023-08-07 14:40:00,89.2,89.24,89.18,89.2,19489.0,83.8125,83.85,83.7937,83.8125,19489.0
2023-08-07 14:45:00,89.2,89.23,89.18,89.21,18243.0,83.8125,83.8406,83.7937,83.8218,18243.0
2023-08-07 14:50:00,89.22,89.26,89.2,89.25,17566.0,83.8312,83.8688,83.8125,83.8594,17566.0
2023-08-07 14:55:00,89.25,89.27,89.23,89.23,18277.0,83.8594,83.8782,83.8406,83.8406,18277.0
2023-08-07 15:00:00,89.23,89.28,89.23,89.23,16284.0,83.8406,83.8876,83.8406,83.8406,16284.0
2023-08-07 15:05:00,89.2,89.22,89.15,89.17,13436.0,83.8125,83.8312,83.7655,83.7843,13436.0
2023-08-07 15:10:00,89.17,89.21,89.11,89.12,23743.0,83.7843,83.8218,83.7279,83.7373,23743.0
2023-08-07 15:15:00,89.12,89.14,89.09,89.11,27584.0,83.7373,83.7561,83.7091,83.7279,27584.0
2023-08-07 15:20:00,89.11,89.17,89.09,89.11,28524.0,83.7279,83.7843,83.7091,83.7279,28524.0
2023-08-07 15:25:00,89.1,89.1,89.0,89.01,26584.0,83.7185,83.7185,83.6245,83.6339,26584.0
2023-08-07 15:30:00,89.02,89.06,88.98,89.04,37734.0,83.6433,83.6809,83.6057,83.6621,37734.0
2023-08-07 15:35:00,89.04,89.13,89.03,89.11,38846.0,83.6621,83.7467,83.6527,83.7279,38846.0
2023-08-07 15:40:00,89.11,89.2,89.1,89.18,40208.0,83.7279,83.8125,83.7185,83.7937,40208.0
2023-08-07 15:45:00,89.17,89.19,89.12,89.14,41940.0,83.7843,83.8031,83.7373,83.7561,41940.0
2023-08-07 15:50:00,89.13,89.18,89.07,89.08,84259.0,83.7467,83.7937,83.6903,83.6997,84259.0
2023-08-07 15:55:00,89.08,89.2,89.04,89.09,295635.0,83.6997,83.8125,83.6621,83.7091,295635.0
2023-08-08 09:30:00,87.85,87.88,87.44,87.48,121516.0,82.544,82.5722,82.1588,82.1963,121516.0
2023-08-08 09:35:00,87.45,87.45,86.73,86.81,127827.0,82.1681,82.1681,81.4916,81.5668,127827.0
2023-08-08 09:40:00,86.78,86.82,86.61,86.64,69125.0,81.5386,81.5762,81.3789,81.4071,69125.0
2023-08-08 09:45:00,86.63,86.73,86.47,86.65,104020.0,81.3977,81.4916,81.2473,81.4165,104020.0
2023-08-08 09:50:00,86.65,86.94,86.57,86.91,67636.0,81.4165,81.689,81.3413,81.6608,67636.0
2023-08-08 09:55:00,86.89,87.02,86.85,86.95,93960.0,81.642,81.7641,81.6044,81.6983,93960.0
2023-08-08 10:00:00,86.95,87.09,86.87,86.87,58241.0,81.6983,81.8299,81.6232,81.6232,58241.0
2023-08-08 10:05:00,86.9,87.06,86.79,87.06,46529.0,81.6514,81.8017,81.548,81.8017,46529.0
2023-08-08 10:10:00,87.05,87.08,86.62,86.63,39531.0,81.7923,81.8205,81.3883,81.3977,39531.0
2023-08-08 10:15:00,86.61,86.67,86.55,86.63,37679.0,81.3789,81.4353,81.3225,81.3977,37679.0
2023-08-08 10:20:00,86.63,86.71,86.57,86.64,53862.0,81.3977,81.4728,81.3413,81.4071,53862.0
2023-08-08 10:25:00,86.68,86.76,86.61,86.68,25526.0,81.4447,81.5198,81.3789,81.4447,25526.0
2023-08-08 10:30:00,86.66,86.68,86.39,86.39,75021.0,81.4259,81.4447,81.1722,81.1722,75021.0
2023-08-08 10:35:00,86.39,86.4,86.3,86.31,66562.0,81.1722,81.1816,81.0876,81.097,66562.0
2023-08-08 10:40:00,86.31,86.63,86.25,86.63,56695.0,81.097,81.3977,81.0406,81.3977,56695.0
2023-08-08 10:45:00,86.61,86.75,86.58,86.62,57158.0,81.3789,81.5104,81.3507,81.3883,57158.0
2023-08-08 10:50:00,86.62,86.67,86.53,86.54,38788.0,81.3883,81.4353,81.3037,81.3131,38788.0
2023-08-08 10:55:00,86.53,86.65,86.5,86.58,33465.0,81.3037,81.4165,81.2755,81.3507,33465.0
2023-08-08 11:00:00,86.59,86.59,86.44,86.45,36957.0,81.3601,81.3601,81.2192,81.2285,36957.0
2023-08-08 11:05:00,86.44,86.59,86.37,86.59,24180.0,81.2192,81.3601,81.1534,81.3601,24180.0
2023-08-08 11:10:00,86.58,86.68,86.57,86.66,32564.0,81.3507,81.4447,81.3413,81.4259,32564.0
2023-08-08 11:15:00,86.66,86.72,86.62,86.71,45553.0,81.4259,81.4822,81.3883,81.4728,45553.0
2023-08-08 11:20:00,86.71,86.89,86.68,86.7,121856.0,81.4728,81.642,81.4447,81.4634,121856.0
2023-08-08 11:25:00,86.69,86.89,86.66,86.89,47233.0,81.4541,81.642,81.4259,81.642,47233.0
2023-08-08 11:30:00,86.88,86.97,86.86,86.95,54946.0,81.6326,81.7171,81.6138,81.6983,54946.0
2023-08-08 11:35:00,86.95,87.01,86.91,86.93,34557.0,81.6983,81.7547,81.6608,81.6796,34557.0
2023-08-08 11:40:00,86.93,86.96,86.84,86.9,32592.0,81.6796,81.7077,81.595,81.6514,32592.0
2023-08-08 11:45:00,86.92,87.04,86.88,87.02,32419.0,81.6702,81.7829,81.6326,81.7641,32419.0
2023-08-08 11:50:00,87.02,87.06,86.87,86.9,41458.0,81.7641,81.8017,81.6232,81.6514,41458.0
2023-08-08 11:55:00,86.89,87.01,86.83,86.91,34300.0,81.642,81.7547,81.5856,81.6608,34300.0
2023-08-08 12:00:00,86.91,87.05,86.86,87.05,52272.0,81.6608,81.7923,81.6138,81.7923,52272.0
2023-08-08 12:05:00,87.06,87.1,87.04,87.09,23254.0,81.8017,81.8393,81.7829,81.8299,23254.0
2023-08-08 12:10:00,87.1,87.27,87.1,87.24,99385.0,81.8393,81.999,81.8393,81.9708,99385.0
2023-08-08 12:15:00,87.23,87.38,87.22,87.35,48091.0,81.9614,82.1024,81.952,82.0742,48091.0
2023-08-08 12:20:00,87.36,87.39,87.24,87.3,30980.0,82.0836,82.1118,81.9708,82.0272,30980.0
2023-08-08 12:25:00,87.3,87.35,87.29,87.32,32188.0,82.0272,82.0742,82.0178,82.046,32188.0
2023-08-08 12:30:00,87.34,87.42,87.3,87.41,40315.0,82.0648,82.14,82.0272,82.1306,40315.0
2023-08-08 12:35:00,87.41,87.52,87.4,87.42,85974.0,82.1306,82.2339,82.1212,82.14,85974.0
2023-08-08 12:40:00,87.42,87.49,87.33,87.33,50839.0,82.14,82.2057,82.0554,82.0554,50839.0
2023-08-08 12:45:00,87.32,87.46,87.32,87.42,19601.0,82.046,82.1775,82.046,82.14,19601.0
2023-08-08 12:50:00,87.42,87.43,87.34,87.41,24430.0,82.14,82.1494,82.0648,82.1306,24430.0
2023-08-08 12:55:00,87.4,87.47,87.35,87.43,57304.0,82.1212,82.1869,82.0742,82.1494,57304.0
2023-08-08 13:00:00,87.43,87.67,87.43,87.65,85092.0,82.1494,82.3749,82.1494,82.3561,85092.0
2023-08-08 13:05:00,87.67,87.76,87.61,87.72,67012.0,82.3749,82.4594,82.3185,82.4218,67012.0
2023-08-08 13:10:00,87.7,87.74,87.65,87.72,44249.0,82.403,82.4406,82.3561,82.4218,44249.0
2023-08-08 13:15:00,87.73,87.79,87.68,87.68,60807.0,82.4312,82.4876,82.3843,82.3843,60807.0
2023-08-08 13:20:00,87.7,87.73,87.62,87.64,52365.0,82.403,82.4312,82.3279,82.3467,52365.0
2023-08-08 13:25:00,87.63,87.73,87.58,87.73,28802.0,82.3373,82.4312,82.2903,82.4312,28802.0
2023-08-08 13:30:00,87.73,87.76,87.67,87.68,26479.0,82.4312,82.4594,82.3749,82.3843,26479.0
2023-08-08 13:35:00,87.67,87.72,87.62,87.69,34598.0,82.3749,82.4218,82.3279,82.3937,34598.0
2023-08-08 13:40:00,87.69,87.73,87.68,87.7,31283.0,82.3937,82.4312,82.3843,82.403,31283.0
2023-08-08 13:45:00,87.69,87.72,87.64,87.68,53358.0,82.3937,82.4218,82.3467,82.3843,53358.0
2023-08-08 13:50:00,87.68,87.69,87.62,87.63,47585.0,82.3843,82.3937,82.3279,82.3373,47585.0
2023-08-08 13:55:00,87.63,87.68,87.61,87.65,29841.0,82.3373,82.3843,82.3185,82.3561,29841.0
2023-08-08 14:00:00,87.65,87.69,87.62,87.68,21730.0,82.3561,82.3937,82.3279,82.3843,21730.0
2023-08-08 14:05:00,87.68,87.77,87.64,87.76,28929.0,82.3843,82.4688,82.3467,82.4594,28929.0
2023-08-08 14:10:00,87.76,87.94,87.76,87.92,46335.0,82.4594,82.6286,82.4594,82.6098,46335.0
2023-08-08 14:15:00,87.91,87.97,87.86,87.95,44725.0,82.6004,82.6567,82.5534,82.6379,44725.0
2023-08-08 14:20:00,87.95,87.99,87.91,87.95,40125.0,82.6379,82.6755,82.6004,82.6379,40125.0
2023-08-08 14:25:00,87.95,87.99,87.89,87.94,27951.0,82.6379,82.6755,82.5816,82.6286,27951.0
2023-08-08 14:30:00,87.95,88.03,87.94,87.99,26128.0,82.6379,82.7131,82.6286,82.6755,26128.0
2023-08-08 14:35:00,87.99,88.01,87.95,87.98,17202.0,82.6755,82.6943,82.6379,82.6661,17202.0
2023-08-08 14:40:00,87.98,88.03,87.87,87.88,38318.0,82.6661,82.7131,82.5628,82.5722,38318.0
2023-08-08 14:45:00,87.87,87.98,87.87,87.93,36807.0,82.5628,82.6661,82.5628,82.6192,36807.0
2023-08-08 14:50:00,87.95,88.01,87.94,88.0,24027.0,82.6379,82.6943,82.6286,82.6849,24027.0
2023-08-08 14:55:00,88.0,88.17,87.99,88.09,51774.0,82.6849,82.8447,82.6755,82.7695,51774.0
2023-08-08 15:00:00,88.06,88.24,88.06,88.2,30597.0,82.7413,82.9104,82.7413,82.8729,30597.0
2023-08-08 15:05:00,88.19,88.23,88.16,88.19,35586.0,82.8635,82.901,82.8353,82.8635,35586.0
2023-08-08 15:10:00,88.17,88.2,88.15,88.17,20253.0,82.8447,82.8729,82.8259,82.8447,20253.0
2023-08-08 15:15:00,88.18,88.21,88.13,88.15,24101.0,82.8541,82.8822,82.8071,82.8259,24101.0
2023-08-08 15:20:00,88.16,88.35,88.14,88.35,35326.0,82.8353,83.0138,82.8165,83.0138,35326.0
2023-08-08 15:25:00,88.33,88.38,88.31,88.34,35823.0,82.995,83.042,82.9762,83.0044,35823.0
2023-08-08 15:30:00,88.33,88.33,88.22,88.25,45816.0,82.995,82.995,82.8916,82.9198,45816.0
2023-08-08 15:35:00,88.25,88.33,88.21,88.32,38777.0,82.9198,82.995,82.8822,82.9856,38777.0
2023-08-08 15:40:00,88.33,88.41,88.31,88.36,76207.0,82.995,83.0702,82.9762,83.0232,76207.0
2023-08-08 15:45:00,88.35,88.38,88.29,88.32,92404.0,83.0138,83.042,82.9574,82.9856,92404.0
2023-08-08 15:50:00,88.32,88.48,88.29,88.43,174401.0,82.9856,83.1359,82.9574,83.089,174401.0
2023-08-08 15:55:00,88.43,88.52,88.41,88.47,298828.0,83.089,83.1735,83.0702,83.1265,298828.0
2023-08-09 09:30:00,88.47,88.49,88.28,88.44,88967.0,83.1265,83.1453,82.948,83.0984,88967.0
2023-08-09 09:35:00,88.46,88.51,88.27,88.32,43675.0,83.1171,83.1641,82.9386,82.9856,43675.0
2023-08-09 09:40:00,88.31,88.49,88.26,88.38,38801.0,82.9762,83.1453,82.9292,83.042,38801.0
2023-08-09 09:45:00,88.41,88.71,88.38,88.71,37580.0,83.0702,83.352,83.042,83.352,37580.0
2023-08-09 09:50:00,88.72,88.77,88.62,88.65,50741.0,83.3614,83.4084,83.2675,83.2957,50741.0
2023-08-09 09:55:00,88.65,88.94,88.65,88.91,50874.0,83.2957,83.5682,83.2957,83.54,50874.0
2023-08-09 10:00:00,88.92,89.01,88.89,88.94,50656.0,83.5494,83.6339,83.5212,83.5682,50656.0
2023-08-09 10:05:00,88.94,88.95,88.72,88.73,39994.0,83.5682,83.5776,83.3614,83.3708,39994.0
2023-08-09 10:10:00,88.74,88.75,88.62,88.63,29535.0,83.3802,83.3896,83.2675,83.2769,29535.0
2023-08-09 10:15:00,88.63,88.75,88.6,88.66,24238.0,83.2769,83.3896,83.2487,83.3051,24238.0
2023-08-09 10:20:00,88.66,88.67,88.5,88.51,31061.0,83.3051,83.3145,83.1547,83.1641,31061.0
2023-08-09 10:25:00,88.51,88.6,88.5,88.56,26446.0,83.1641,83.2487,83.1547,83.2111,26446.0
2023-08-09 10:30:00,88.56,88.65,88.52,88.59,31669.0,83.2111,83.2957,83.1735,83.2393,31669.0
2023-08-09 10:35:00,88.6,88.74,88.58,88.72,31488.0,83.2487,83.3802,83.2299,83.3614,31488.0
2023-08-09 10:40:00,88.73,88.73,88.62,88.63,22662.0,83.3708,83.3708,83.2675,83.2769,22662.0
2023-08-09 10:45:00,88.62,88.62,88.53,88.54,39194.0,83.2675,83.2675,83.1829,83.1923,39194.0
2023-08-09 10:50:00,88.54,88.54,88.26,88.3,29209.0,83.1923,83.1923,82.9292,82.9668,29209.0
2023-08-09 10:55:00,88.27,88.38,88.2,88.32,41334.0,82.9386,83.042,82.8729,82.9856,41334.0
2023-08-09 11:00:00,88.32,88.35,88.21,88.26,26827.0,82.9856,83.0138,82.8822,82.9292,26827.0
2023-08-09 11:05:00,88.28,88.28,88.15,88.2,21090.0,82.948,82.948,82.8259,82.8729,21090.0
2023-08-09 11:10:00,88.2,88.28,88.08,88.11,23888.0,82.8729,82.948,82.7601,82.7883,23888.0
2023-08-09 11:15:00,88.1,88.11,87.83,87.88,28431.0,82.7789,82.7883,82.5252,82.5722,28431.0
2023-08-09 11:20:00,87.87,87.89,87.75,87.76,41106.0,82.5628,82.5816,82.45,82.4594,41106.0
2023-08-09 11:25:00,87.75,87.84,87.7,87.78,32141.0,82.45,82.5346,82.403,82.4782,32141.0
2023-08-09 11:30:00,87.77,87.87,87.71,87.87,55779.0,82.4688,82.5628,82.4124,82.5628,55779.0
2023-08-09 11:35:00,87.87,87.88,87.83,87.88,29808.0,82.5628,82.5722,82.5252,82.5722,29808.0
2023-08-09 11:40:00,87.88,87.88,87.68,87.69,32500.0,82.5722,82.5722,82.3843,82.3937,32500.0
2023-08-09 11:45:00,87.69,87.74,87.64,87.65,32390.0,82.3937,82.4406,82.3467,82.3561,32390.0
2023-08-09 11:50:00,87.64,87.69,87.57,87.59,34009.0,82.3467,82.3937,82.2809,82.2997,34009.0
2023-08-09 11:55:00,87.57,87.62,87.51,87.59,51012.0,82.2809,82.3279,82.2245,82.2997,51012.0
2023-08-09 12:00:00,87.6,87.65,87.58,87.63,31516.0,82.3091,82.3561,82.2903,82.3373,31516.0
2023-08-09 12:05:00,87.64,87.78,87.64,87.75,26947.0,82.3467,82.4782,82.3467,82.45,26947.0
2023-08-09 12:10:00,87.75,87.76,87.63,87.68,21102.0,82.45,82.4594,82.3373,82.3843,21102.0
2023-08-09 12:15:00,87.69,87.71,87.55,87.57,42398.0,82.3937,82.4124,82.2621,82.2809,42398.0
2023-08-09 12:20:00,87.57,87.57,87.51,87.56,18717.0,82.2809,82.2809,82.2245,82.2715,18717.0
2023-08-09 12:25:00,87.56,87.59,87.54,87.56,34312.0,82.2715,82.2997,82.2527,82.2715,34312.0
2023-08-09 12:30:00,87.56,87.7,87.53,87.7,21301.0,82.2715,82.403,82.2433,82.403,21301.0
2023-08-09 12:35:00,87.7,87.7,87.52,87.56,22778.0,82.403,82.403,82.2339,82.2715,22778.0
2023-08-09 12:40:00,87.55,87.58,87.49,87.49,20830.0,82.2621,82.2903,82.2057,82.2057,20830.0
2023-08-09 12:45:00,87.49,87.59,87.47,87.56,18942.0,82.2057,82.2997,82.1869,82.2715,18942.0
2023-08-09 12:50:00,87.56,87.58,87.52,87.58,21269.0,82.2715,82.2903,82.2339,82.2903,21269.0
2023-08-09 12:55:00,87.58,87.71,87.58,87.68,43488.0,82.2903,82.4124,82.2903,82.3843,43488.0
2023-08-09 13:00:00,87.68,87.81,87.64,87.79,35597.0,82.3843,82.5064,82.3467,82.4876,35597.0
2023-08-09 13:05:00,87.8,87.92,87.8,87.91,28440.0,82.497,82.6098,82.497,82.6004,28440.0
2023-08-09 13:10:00,87.92,87.95,87.89,87.93,37065.0,82.6098,82.6379,82.5816,82.6192,37065.0
2023-08-09 13:15:00,87.94,87.97,87.81,87.85,188642.0,82.6286,82.6567,82.5064,82.544,188642.0
2023-08-09 13:20:00,87.86,87.94,87.78,87.78,257316.0,82.5534,82.6286,82.4782,82.4782,257316.0
2023-08-09 13:25:00,87.78,87.79,87.7,87.76,77397.0,82.4782,82.4876,82.403,82.4594,77397.0
2023-08-09 13:30:00,87.76,87.9,87.76,87.86,23967.0,82.4594,82.591,82.4594,82.5534,23967.0
2023-08-09 13:35:00,87.86,87.9,87.84,87.9,15314.0,82.5534,82.591,82.5346,82.591,15314.0
2023-08-09 13:40:00,87.91,87.99,87.91,87.98,20249.0,82.6004,82.6755,82.6004,82.6661,20249.0
2023-08-09 13:45:00,87.98,88.0,87.86,87.86,18090.0,82.6661,82.6849,82.5534,82.5534,18090.0
2023-08-09 13:50:00,87.84,87.89,87.83,87.89,21936.0,82.5346,82.5816,82.5252,82.5816,21936.0
2023-08-09 13:55:00,87.89,88.01,87.88,88.0,21970.0,82.5816,82.6943,82.5722,82.6849,21970.0
2023-08-09 14:00:00,88.0,88.01,87.95,88.01,31242.0,82.6849,82.6943,82.6379,82.6943,31242.0
2023-08-09 14:05:00,88.01,88.05,87.99,88.03,19602.0,82.6943,82.7319,82.6755,82.7131,19602.0
2023-08-09 14:10:00,88.03,88.09,88.01,88.08,22288.0,82.7131,82.7695,82.6943,82.7601,22288.0
2023-08-09 14:15:00,88.09,88.14,88.07,88.1,20373.0,82.7695,82.8165,82.7507,82.7789,20373.0
2023-08-09 14:20:00,88.11,88.15,88.05,88.09,18834.0,82.7883,82.8259,82.7319,82.7695,18834.0
2023-08-09 14:25:00,88.09,88.12,88.07,88.09,16326.0,82.7695,82.7977,82.7507,82.7695,16326.0
2023-08-09 14:30:00,88.09,88.19,88.09,88.16,23174.0,82.7695,82.8635,82.7695,82.8353,23174.0
2023-08-09 14:35:00,88.16,88.18,88.13,88.16,10672.0,82.8353,82.8541,82.8071,82.8353,10672.0
2023-08-09 14:40:00,88.16,88.18,88.13,88.18,42918.0,82.8353,82.8541,82.8071,82.8541,42918.0
2023-08-09 14:45:00,88.17,88.21,88.12,88.16,33634.0,82.8447,82.8822,82.7977,82.8353,33634.0
2023-08-09 14:50:00,88.16,88.2,88.15,88.16,16624.0,82.8353,82.8729,82.8259,82.8353,16624.0
2023-08-09 14:55:00,88.16,88.18,88.12,88.13,26010.0,82.8353,82.8541,82.7977,82.8071,26010.0
2023-08-09 15:00:00,88.14,88.15,88.08,88.14,23622.0,82.8165,82.8259,82.7601,82.8165,23622.0
2023-08-09 15:05:00,88.14,88.17,88.04,88.06,27411.0,82.8165,82.8447,82.7225,82.7413,27411.0
2023-08-09 15:10:00,88.04,88.1,88.04,88.06,32567.0,82.7225,82.7789,82.7225,82.7413,32567.0
2023-08-09 15:15:00,88.06,88.08,88.03,88.08,17253.0,82.7413,82.7601,82.7131,82.7601,17253.0
2023-08-09 15:20:00,88.07,88.15,88.07,88.13,42136.0,82.7507,82.8259,82.7507,82.8071,42136.0
2023-08-09 15:25:00,88.13,88.15,88.05,88.06,37119.0,82.8071,82.8259,82.7319,82.7413,37119.0
2023-08-09 15:30:00,88.07,88.07,87.97,88.0,41945.0,82.7507,82.7507,82.6567,82.6849,41945.0
2023-08-09 15:35:00,87.99,88.03,87.93,87.94,41594.0,82.6755,82.7131,82.6192,82.6286,41594.0
2023-08-09 15:40:00,87.93,87.99,87.88,87.89,56177.0,82.6192,82.6755,82.5722,82.5816,56177.0
2023-08-09 15:45:00,87.88,87.9,87.69,87.7,98169.0,82.5722,82.591,82.3937,82.403,98169.0
2023-08-09 15:50:00,87.68,87.75,87.64,87.7,143068.0,82.3843,82.45,82.3467,82.403,143068.0
2023-08-09 15:55:00,87.71,87.73,87.51,87.58,351582.0,82.4124,82.4312,82.2245,82.2903,351582.0
2023-08-10 09:30:00,87.91,88.1,87.81,88.04,86310.0,82.6004,82.7789,82.5064,82.7225,86310.0
2023-08-10 09:35:00,88.08,88.36,88.08,88.2,42913.0,82.7601,83.0232,82.7601,82.8729,42913.0
2023-08-10 09:40:00,88.19,88.3,88.06,88.29,45915.0,82.8635,82.9668,82.7413,82.9574,45915.0
2023-08-10 09:45:00,88.33,88.62,88.32,88.61,53582.0,82.995,83.2675,82.9856,83.2581,53582.0
2023-08-10 09:50:00,88.61,88.61,88.49,88.54,58472.0,83.2581,83.2581,83.1453,83.1923,58472.0
2023-08-10 09:55:00,88.55,88.73,88.55,88.71,37395.0,83.2017,83.3708,83.2017,83.352,37395.0
2023-08-10 10:00:00,88.71,88.85,88.71,88.77,59667.0,83.352,83.4836,83.352,83.4084,59667.0
2023-08-10 10:05:00,88.78,88.91,88.7,88.88,48895.0,83.4178,83.54,83.3427,83.5118,48895.0
2023-08-10 10:10:00,88.89,88.9,88.76,88.87,27890.0,83.5212,83.5306,83.399,83.5024,27890.0
2023-08-10 10:15:00,88.87,88.93,88.72,88.72,29863.0,83.5024,83.5588,83.3614,83.3614,29863.0
2023-08-10 10:20:00,88.71,88.75,88.56,88.69,21593.0,83.352,83.3896,83.2111,83.3333,21593.0
2023-08-10 10:25:00,88.7,88.71,88.6,88.68,22658.0,83.3427,83.352,83.2487,83.3239,22658.0
2023-08-10 10:30:00,88.67,88.7,88.56,88.62,20928.0,83.3145,83.3427,83.2111,83.2675,20928.0
2023-08-10 10:35:00,88.61,88.61,88.4,88.41,21178.0,83.2581,83.2581,83.0608,83.0702,21178.0
2023-08-10 10:40:00,88.4,88.44,88.25,88.31,24717.0,83.0608,83.0984,82.9198,82.9762,24717.0
2023-08-10 10:45:00,88.27,88.28,88.12,88.22,19980.0,82.9386,82.948,82.7977,82.8916,19980.0
2023-08-10 10:50:00,88.21,88.31,88.17,88.29,23548.0,82.8822,82.9762,82.8447,82.9574,23548.0
2023-08-10 10:55:00,88.31,88.47,88.28,88.43,23060.0,82.9762,83.1265,82.948,83.089,23060.0
2023-08-10 11:00:00,88.43,88.43,88.22,88.33,20852.0,83.089,83.089,82.8916,82.995,20852.0
2023-08-10 11:05:00,88.33,88.45,88.23,88.37,21278.0,82.995,83.1078,82.901,83.0326,21278.0
2023-08-10 11:10:00,88.35,88.49,88.31,88.43,18364.0,83.0138,83.1453,82.9762,83.089,18364.0
2023-08-10 11:15:00,88.43,88.43,88.31,88.41,16687.0,83.089,83.089,82.9762,83.0702,16687.0
2023-08-10 11:20:00,88.41,88.41,88.29,88.36,17896.0,83.0702,83.0702,82.9574,83.0232,17896.0
2023-08-10 11:25:00,88.36,88.54,88.36,88.5,27428.0,83.0232,83.1923,83.0232,83.1547,27428.0
2023-08-10 11:30:00,88.5,88.54,88.45,88.52,30185.0,83.1547,83.1923,83.1078,83.1735,30185.0
2023-08-10 11:35:00,88.54,88.59,88.5,88.58,24004.0,83.1923,83.2393,83.1547,83.2299,24004.0
2023-08-10 11:40:00,88.58,88.58,88.34,88.36,27326.0,83.2299,83.2299,83.0044,83.0232,27326.0
2023-08-10 11:45:00,88.36,88.36,88.19,88.32,21321.0,83.0232,83.0232,82.8635,82.9856,21321.0
2023-08-10 11:50:00,88.31,88.32,88.14,88.18,25934.0,82.9762,82.9856,82.8165,82.8541,25934.0
2023-08-10 11:55:00,88.2,88.35,88.19,88.34,23669.0,82.8729,83.0138,82.8635,83.0044,23669.0
2023-08-10 12:00:00,88.34,88.36,88.2,88.31,20420.0,83.0044,83.0232,82.8729,82.9762,20420.0
2023-08-10 12:05:00,88.34,88.4,88.18,88.21,25517.0,83.0044,83.0608,82.8541,82.8822,25517.0
2023-08-10 12:10:00,88.22,88.23,88.03,88.05,23165.0,82.8916,82.901,82.7131,82.7319,23165.0
2023-08-10 12:15:00,88.05,88.13,87.97,88.08,33082.0,82.7319,82.8071,82.6567,82.7601,33082.0
2023-08-10 12:20:00,88.08,88.1,87.95,87.96,20227.0,82.7601,82.7789,82.6379,82.6473,20227.0
2023-08-10 12:25:00,87.96,87.98,87.85,87.98,59745.0,82.6473,82.6661,82.544,82.6661,59745.0
2023-08-10 12:30:00,87.98,88.0,87.92,88.0,12832.0,82.6661,82.6849,82.6098,82.6849,12832.0
2023-08-10 12:35:00,88.0,88.11,87.91,88.1,21158.0,82.6849,82.7883,82.6004,82.7789,21158.0
2023-08-10 12:40:00,88.09,88.1,88.0,88.08,11283.0,82.7695,82.7789,82.6849,82.7601,11283.0
2023-08-10 12:45:00,88.08,88.16,88.07,88.1,15532.0,82.7601,82.8353,82.7507,82.7789,15532.0
2023-08-10 12:50:00,88.06,88.08,87.94,87.95,16672.0,82.7413,82.7601,82.6286,82.6379,16672.0
2023-08-10 12:55:00,87.94,87.96,87.72,87.76,26588.0,82.6286,82.6473,82.4218,82.4594,26588.0
2023-08-10 13:00:00,87.75,87.84,87.72,87.83,18045.0,82.45,82.5346,82.4218,82.5252,18045.0
2023-08-10 13:05:00,87.83,87.87,87.78,87.83,11381.0,82.5252,82.5628,82.4782,82.5252,11381.0
2023-08-10 13:10:00,87.82,87.83,87.76,87.76,15387.0,82.5158,82.5252,82.4594,82.4594,15387.0
2023-08-10 13:15:00,87.77,87.78,87.64,87.71,18373.0,82.4688,82.4782,82.3467,82.4124,18373.0
2023-08-10 13:20:00,87.7,87.71,87.46,87.58,56479.0,82.403,82.4124,82.1775,82.2903,56479.0
2023-08-10 13:25:00,87.57,87.58,87.49,87.54,26626.0,82.2809,82.2903,82.2057,82.2527,26626.0
2023-08-10 13:30:00,87.54,87.56,87.47,87.56,28282.0,82.2527,82.2715,82.1869,82.2715,28282.0
2023-08-10 13:35:00,87.55,87.56,87.45,87.47,34022.0,82.2621,82.2715,82.1681,82.1869,34022.0
2023-08-10 13:40:00,87.48,87.54,87.43,87.49,44625.0,82.1963,82.2527,82.1494,82.2057,44625.0
2023-08-10 13:45:00,87.49,87.59,87.46,87.5,39020.0,82.2057,82.2997,82.1775,82.2151,39020.0
2023-08-10 13:50:00,87.5,87.54,87.44,87.46,31579.0,82.2151,82.2527,82.1588,82.1775,31579.0
2023-08-10 13:55:00,87.46,87.46,87.32,87.38,27419.0,82.1775,82.1775,82.046,82.1024,27419.0
2023-08-10 14:00:00,87.4,87.46,87.36,87.45,20363.0,82.1212,82.1775,82.0836,82.1681,20363.0
2023-08-10 14:05:00,87.44,87.67,87.44,87.64,21975.0,82.1588,82.3749,82.1588,82.3467,21975.0
2023-08-10 14:10:00,87.63,87.81,87.59,87.8,32406.0,82.3373,82.5064,82.2997,82.497,32406.0
2023-08-10 14:15:00,87.81,87.85,87.69,87.69,22980.0,82.5064,82.544,82.3937,82.3937,22980.0
2023-08-10 14:20:00,87.68,87.74,87.67,87.7,28205.0,82.3843,82.4406,82.3749,82.403,28205.0
2023-08-10 14:25:00,87.72,87.75,87.63,87.65,20330.0,82.4218,82.45,82.3373,82.3561,20330.0
2023-08-10 14:30:00,87.65,87.71,87.61,87.63,29054.0,82.3561,82.4124,82.3185,82.3373,29054.0
2023-08-10 14:35:00,87.63,87.72,87.61,87.7,26400.0,82.3373,82.4218,82.3185,82.403,26400.0
2023-08-10 14:40:00,87.7,87.78,87.62,87.77,33300.0,82.403,82.4782,82.3279,82.4688,33300.0
2023-08-10 14:45:00,87.78,87.88,87.72,87.82,29623.0,82.4782,82.5722,82.4218,82.5158,29623.0
2023-08-10 14:50:00,87.81,87.94,87.81,87.94,27812.0,82.5064,82.6286,82.5064,82.6286,27812.0
2023-08-10 14:55:00,87.94,88.01,87.92,88.01,34967.0,82.6286,82.6943,82.6098,82.6943,34967.0
2023-08-10 15:00:00,88.01,88.02,87.79,87.81,23025.0,82.6943,82.7037,82.4876,82.5064,23025.0
2023-08-10 15:05:00,87.82,87.83,87.74,87.77,20746.0,82.5158,82.5252,82.4406,82.4688,20746.0
2023-08-10 15:10:00,87.79,87.85,87.73,87.79,25659.0,82.4876,82.544,82.4312,82.4876,25659.0
2023-08-10 15:15:00,87.8,87.81,87.75,87.77,18925.0,82.497,82.5064,82.45,82.4688,18925.0
2023-08-10 15:20:00,87.78,87.84,87.71,87.73,26570.0,82.4782,82.5346,82.4124,82.4312,26570.0
2023-08-10 15:25:00,87.72,87.72,87.57,87.63,28109.0,82.4218,82.4218,82.2809,82.3373,28109.0
2023-08-10 15:30:00,87.63,87.63,87.52,87.52,34216.0,82.3373,82.3373,82.2339,82.2339,34216.0
2023-08-10 15:35:00,87.52,87.57,87.47,87.51,33838.0,82.2339,82.2809,82.1869,82.2245,33838.0
2023-08-10 15:40:00,87.51,87.51,87.39,87.41,43658.0,82.2245,82.2245,82.1118,82.1306,43658.0
2023-08-10 15:45:00,87.41,87.62,87.4,87.54,46898.0,82.1306,82.3279,82.1212,82.2527,46898.0
2023-08-10 15:50:00,87.55,87.67,87.51,87.65,92671.0,82.2621,82.3749,82.2245,82.3561,92671.0
2023-08-10 15:55:00,87.65,87.68,87.59,87.64,191559.0,82.3561,82.3843,82.2997,82.3467,191559.0
2023-08-11 09:30:00,87.06,87.3,87.02,87.22,69025.0,81.8017,82.0272,81.7641,81.952,69025.0
2023-08-11 09:35:00,87.24,87.41,87.24,87.29,31691.0,81.9708,82.1306,81.9708,82.0178,31691.0
2023-08-11 09:40:00,87.3,87.31,87.14,87.26,37138.0,82.0272,82.0366,81.8769,81.9896,37138.0
2023-08-11 09:45:00,87.27,87.46,87.15,87.45,47081.0,81.999,82.1775,81.8863,82.1681,47081.0
2023-08-11 09:50:00,87.45,87.51,87.4,87.43,46663.0,82.1681,82.2245,82.1212,82.1494,46663.0
2023-08-11 09:55:00,87.44,87.5,87.4,87.41,37655.0,82.1588,82.2151,82.1212,82.1306,37655.0
2023-08-11 10:00:00,87.39,87.7,87.39,87.59,51992.0,82.1118,82.403,82.1118,82.2997,51992.0
2023-08-11 10:05:00,87.59,87.68,87.58,87.68,34429.0,82.2997,82.3843,82.2903,82.3843,34429.0
2023-08-11 10:10:00,87.68,87.76,87.52,87.69,46921.0,82.3843,82.4594,82.2339,82.3937,46921.0
2023-08-11 10:15:00,87.69,87.79,87.6,87.71,42491.0,82.3937,82.4876,82.3091,82.4124,42491.0
2023-08-11 10:20:00,87.7,88.06,87.7,88.03,45011.0,82.403,82.7413,82.403,82.7131,45011.0
2023-08-11 10:25:00,88.03,88.09,87.97,87.99,31102.0,82.7131,82.7695,82.6567,82.6755,31102.0
2023-08-11 10:30:00,88.0,88.08,87.98,87.98,28239.0,82.6849,82.7601,82.6661,82.6661,28239.0
2023-08-11 10:35:00,87.98,88.17,87.97,88.14,49517.0,82.6661,82.8447,82.6567,82.8165,49517.0
2023-08-11 10:40:00,88.15,88.2,88.02,88.09,48832.0,82.8259,82.8729,82.7037,82.7695,48832.0
2023-08-11 10:45:00,88.1,88.11,88.01,88.03,28997.0,82.7789,82.7883,82.6943,82.7131,28997.0
2023-08-11 10:50:00,88.02,88.02,87.82,87.83,35427.0,82.7037,82.7037,82.5158,82.5252,35427.0
2023-08-11 10:55:00,87.84,87.91,87.78,87.84,35781.0,82.5346,82.6004,82.4782,82.5346,35781.0
2023-08-11 11:00:00,87.83,87.92,87.82,87.91,49231.0,82.5252,82.6098,82.5158,82.6004,49231.0
2023-08-11 11:05:00,87.91,87.93,87.77,87.81,34032.0,82.6004,82.6192,82.4688,82.5064,34032.0
2023-08-11 11:10:00,87.8,87.8,87.64,87.65,27935.0,82.497,82.497,82.3467,82.3561,27935.0
2023-08-11 11:15:00,87.64,87.76,87.57,87.73,37740.0,82.3467,82.4594,82.2809,82.4312,37740.0
2023-08-11 11:20:00,87.75,87.8,87.66,87.68,13472.0,82.45,82.497,82.3655,82.3843,13472.0
2023-08-11 11:25:00,87.68,87.76,87.68,87.7,21716.0,82.3843,82.4594,82.3843,82.403,21716.0
2023-08-11 11:30:00,87.7,87.75,87.68,87.73,21615.0,82.403,82.45,82.3843,82.4312,21615.0
2023-08-11 11:35:00,87.75,87.88,87.74,87.76,24131.0,82.45,82.5722,82.4406,82.4594,24131.0
2023-08-11 11:40:00,87.77,87.8,87.72,87.79,28450.0,82.4688,82.497,82.4218,82.4876,28450.0
2023-08-11 11:45:00,87.79,87.83,87.73,87.78,16545.0,82.4876,82.5252,82.4312,82.4782,16545.0
2023-08-11 11:50:00,87.78,87.78,87.73,87.75,15471.0,82.4782,82.4782,82.4312,82.45,15471.0
2023-08-11 11:55:00,87.75,87.89,87.71,87.89,18301.0,82.45,82.5816,82.4124,82.5816,18301.0
2023-08-11 12:00:00,87.89,87.94,87.84,87.87,15276.0,82.5816,82.6286,82.5346,82.5628,15276.0
2023-08-11 12:05:00,87.88,87.94,87.81,87.84,14144.0,82.5722,82.6286,82.5064,82.5346,14144.0
2023-08-11 12:10:00,87.84,87.9,87.81,87.89,17157.0,82.5346,82.591,82.5064,82.5816,17157.0
2023-08-11 12:15:00,87.89,87.92,87.84,87.84,22061.0,82.5816,82.6098,82.5346,82.5346,22061.0
2023-08-11 12:20:00,87.86,87.91,87.78,87.8,21816.0,82.5534,82.6004,82.4782,82.497,21816.0
2023-08-11 12:25:00,87.8,87.8,87.66,87.75,14769.0,82.497,82.497,82.3655,82.45,14769.0
2023-08-11 12:30:00,87.76,87.85,87.74,87.84,15666.0,82.4594,82.544,82.4406,82.5346,15666.0
2023-08-11 12:35:00,87.83,87.83,87.72,87.76,17976.0,82.5252,82.5252,82.4218,82.4594,17976.0
2023-08-11 12:40:00,87.75,87.79,87.74,87.76,18696.0,82.45,82.4876,82.4406,82.4594,18696.0
2023-08-11 12:45:00,87.75,87.76,87.67,87.68,14070.0,82.45,82.4594,82.3749,82.3843,14070.0
2023-08-11 12:50:00,87.68,87.75,87.65,87.74,17186.0,82.3843,82.45,82.3561,82.4406,17186.0
2023-08-11 12:55:00,87.73,87.78,87.72,87.73,16833.0,82.4312,82.4782,82.4218,82.4312,16833.0
2023-08-11 13:00:00,87.72,87.78,87.72,87.73,13012.0,82.4218,82.4782,82.4218,82.4312,13012.0
2023-08-11 13:05:00,87.72,87.72,87.63,87.65,17646.0,82.4218,82.4218,82.3373,82.3561,17646.0
2023-08-11 13:10:00,87.65,87.67,87.6,87.61,17418.0,82.3561,82.3749,82.3091,82.3185,17418.0
2023-08-11 13:15:00,87.61,87.66,87.6,87.62,16163.0,82.3185,82.3655,82.3091,82.3279,16163.0
2023-08-11 13:20:00,87.62,87.65,87.6,87.61,16307.0,82.3279,82.3561,82.3091,82.3185,16307.0
2023-08-11 13:25:00,87.62,87.72,87.61,87.68,19967.0,82.3279,82.4218,82.3185,82.3843,19967.0
2023-08-11 13:30:00,87.69,87.7,87.66,87.66,20212.0,82.3937,82.403,82.3655,82.3655,20212.0
2023-08-11 13:35:00,87.67,87.68,87.6,87.63,19100.0,82.3749,82.3843,82.3091,82.3373,19100.0
2023-08-11 13:40:00,87.63,87.65,87.55,87.56,15248.0,82.3373,82.3561,82.2621,82.2715,15248.0
2023-08-11 13:45:00,87.55,87.55,87.49,87.53,22849.0,82.2621,82.2621,82.2057,82.2433,22849.0
2023-08-11 13:50:00,87.54,87.54,87.46,87.5,15207.0,82.2527,82.2527,82.1775,82.2151,15207.0
2023-08-11 13:55:00,87.49,87.5,87.44,87.5,22822.0,82.2057,82.2151,82.1588,82.2151,22822.0
2023-08-11 14:00:00,87.5,87.59,87.48,87.52,19495.0,82.2151,82.2997,82.1963,82.2339,19495.0
2023-08-11 14:05:00,87.52,87.63,87.51,87.63,15880.0,82.2339,82.3373,82.2245,82.3373,15880.0
2023-08-11 14:10:00,87.62,87.65,87.59,87.62,19359.0,82.3279,82.3561,82.2997,82.3279,19359.0
2023-08-11 14:15:00,87.63,87.68,87.62,87.67,15626.0,82.3373,82.3843,82.3279,82.3749,15626.0
2023-08-11 14:20:00,87.67,87.72,87.62,87.72,19942.0,82.3749,82.4218,82.3279,82.4218,19942.0
2023-08-11 14:25:00,87.72,87.8,87.72,87.73,18942.0,82.4218,82.497,82.4218,82.4312,18942.0
2023-08-11 14:30:00,87.74,87.82,87.69,87.72,24135.0,82.4406,82.5158,82.3937,82.4218,24135.0
2023-08-11 14:35:00,87.71,87.76,87.67,87.75,25132.0,82.4124,82.4594,82.3749,82.45,25132.0
2023-08-11 14:40:00,87.76,87.8,87.74,87.77,20350.0,82.4594,82.497,82.4406,82.4688,20350.0
2023-08-11 14:45:00,87.77,87.84,87.77,87.81,20154.0,82.4688,82.5346,82.4688,82.5064,20154.0
2023-08-11 14:50:00,87.82,87.83,87.77,87.83,21118.0,82.5158,82.5252,82.4688,82.5252,21118.0
2023-08-11 14:55:00,87.83,87.85,87.81,87.84,18328.0,82.5252,82.544,82.5064,82.5346,18328.0
2023-08-11 15:00:00,87.84,87.84,87.73,87.8,30558.0,82.5346,82.5346,82.4312,82.497,30558.0
2023-08-11 15:05:00,87.8,87.82,87.71,87.72,39084.0,82.497,82.5158,82.4124,82.4218,39084.0
2023-08-11 15:10:00,87.7,87.79,87.64,87.78,36954.0,82.403,82.4876,82.3467,82.4782,36954.0
2023-08-11 15:15:00,87.77,87.82,87.74,87.8,37804.0,82.4688,82.5158,82.4406,82.497,37804.0
2023-08-11 15:20:00,87.8,87.88,87.78,87.88,43016.0,82.497,82.5722,82.4782,82.5722,43016.0
2023-08-11 15:25:00,87.87,87.91,87.81,87.82,28043.0,82.5628,82.6004,82.5064,82.5158,28043.0
2023-08-11 15:30:00,87.81,87.84,87.78,87.84,43941.0,82.5064,82.5346,82.4782,82.5346,43941.0
2023-08-11 15:35:00,87.84,87.86,87.75,87.78,45516.0,82.5346,82.5534,82.45,82.4782,45516.0
2023-08-11 15:40:00,87.77,87.9,87.73,87.86,88140.0,82.4688,82.591,82.4312,82.5534,88140.0
2023-08-11 15:45:00,87.86,87.86,87.75,87.79,58024.0,82.5534,82.5534,82.45,82.4876,58024.0
2023-08-11 15:50:00,87.78,87.78,87.68,87.7,94051.0,82.4782,82.4782,82.3843,82.403,94051.0
2023-08-11 15:55:00,87.7,87.73,87.6,87.73,257244.0,82.403,82.4312,82.3091,82.4312,257244.0
2023-08-14 09:30:00,86.96,87.12,86.66,87.06,102897.0,81.7077,81.8581,81.4259,81.8017,102897.0
2023-08-14 09:35:00,87.06,87.13,86.8,86.99,56130.0,81.8017,81.8675,81.5574,81.7359,56130.0
2023-08-14 09:40:00,86.99,87.08,86.7,86.78,92560.0,81.7359,81.8205,81.4634,81.5386,92560.0
2023-08-14 09:45:00,86.79,86.79,86.52,86.6,36948.0,81.548,81.548,81.2943,81.3695,36948.0
2023-08-14 09:50:00,86.61,86.7,86.55,86.67,40275.0,81.3789,81.4634,81.3225,81.4353,40275.0
2023-08-14 09:55:00,86.68,86.76,86.65,86.73,28024.0,81.4447,81.5198,81.4165,81.4916,28024.0
2023-08-14 10:00:00,86.73,86.8,86.67,86.8,35576.0,81.4916,81.5574,81.4353,81.5574,35576.0
2023-08-14 10:05:00,86.8,86.95,86.77,86.95,33606.0,81.5574,81.6983,81.5292,81.6983,33606.0
2023-08-14 10:10:00,86.95,87.1,86.87,86.87,43816.0,81.6983,81.8393,81.6232,81.6232,43816.0
2023-08-14 10:15:00,86.88,87.0,86.86,86.99,19047.0,81.6326,81.7453,81.6138,81.7359,19047.0
2023-08-14 10:20:00,86.98,87.04,86.96,87.0,29953.0,81.7265,81.7829,81.7077,81.7453,29953.0
2023-08-14 10:25:00,87.0,87.07,86.96,86.97,24419.0,81.7453,81.8111,81.7077,81.7171,24419.0
2023-08-14 10:30:00,86.98,87.09,86.92,87.09,33571.0,81.7265,81.8299,81.6702,81.8299,33571.0
2023-08-14 10:35:00,87.09,87.1,86.97,87.05,29309.0,81.8299,81.8393,81.7171,81.7923,29309.0
2023-08-14 10:40:00,87.04,87.08,87.01,87.06,24264.0,81.7829,81.8205,81.7547,81.8017,24264.0
2023-08-14 10:45:00,87.07,87.09,87.03,87.06,19928.0,81.8111,81.8299,81.7735,81.8017,19928.0
2023-08-14 10:50:00,87.06,87.17,87.01,87.16,60456.0,81.8017,81.9051,81.7547,81.8957,60456.0
2023-08-14 10:55:00,87.16,87.17,87.06,87.11,33125.0,81.8957,81.9051,81.8017,81.8487,33125.0
2023-08-14 11:00:00,87.12,87.14,87.08,87.08,19165.0,81.8581,81.8769,81.8205,81.8205,19165.0
2023-08-14 11:05:00,87.08,87.1,87.03,87.09,19115.0,81.8205,81.8393,81.7735,81.8299,19115.0
2023-08-14 11:10:00,87.09,87.1,87.01,87.06,23388.0,81.8299,81.8393,81.7547,81.8017,23388.0
2023-08-14 11:15:00,87.06,87.13,87.05,87.09,26482.0,81.8017,81.8675,81.7923,81.8299,26482.0
2023-08-14 11:20:00,87.1,87.23,87.09,87.2,24715.0,81.8393,81.9614,81.8299,81.9332,24715.0
2023-08-14 11:25:00,87.21,87.23,87.16,87.2,15957.0,81.9426,81.9614,81.8957,81.9332,15957.0
2023-08-14 11:30:00,87.2,87.23,87.16,87.18,23326.0,81.9332,81.9614,81.8957,81.9145,23326.0
2023-08-14 11:35:00,87.19,87.26,87.19,87.24,17425.0,81.9239,81.9896,81.9239,81.9708,17425.0
2023-08-14 11:40:00,87.24,87.34,87.23,87.31,18208.0,81.9708,82.0648,81.9614,82.0366,18208.0
2023-08-14 11:45:00,87.3,87.36,87.29,87.31,25927.0,82.0272,82.0836,82.0178,82.0366,25927.0
2023-08-14 11:50:00,87.32,87.39,87.3,87.37,17982.0,82.046,82.1118,82.0272,82.093,17982.0
2023-08-14 11:55:00,87.37,87.4,87.28,87.28,26622.0,82.093,82.1212,82.0084,82.0084,26622.0
2023-08-14 12:00:00,87.29,87.38,87.28,87.37,17418.0,82.0178,82.1024,82.0084,82.093,17418.0
2023-08-14 12:05:00,87.36,87.4,87.32,87.35,18035.0,82.0836,82.1212,82.046,82.0742,18035.0
2023-08-14 12:10:00,87.35,87.36,87.26,87.29,15777.0,82.0742,82.0836,81.9896,82.0178,15777.0
2023-08-14 12:15:00,87.29,87.3,87.2,87.27,24376.0,82.0178,82.0272,81.9332,81.999,24376.0
2023-08-14 12:20:00,87.26,87.29,87.14,87.17,25214.0,81.9896,82.0178,81.8769,81.9051,25214.0
2023-08-14 12:25:00,87.16,87.16,87.07,87.11,12659.0,81.8957,81.8957,81.8111,81.8487,12659.0
2023-08-14 12:30:00,87.1,87.16,87.06,87.13,12400.0,81.8393,81.8957,81.8017,81.8675,12400.0
2023-08-14 12:35:00,87.12,87.18,87.1,87.16,15705.0,81.8581,81.9145,81.8393,81.8957,15705.0
2023-08-14 12:40:00,87.17,87.3,87.16,87.3,17996.0,81.9051,82.0272,81.8957,82.0272,17996.0
2023-08-14 12:45:00,87.3,87.32,87.27,87.29,32333.0,82.0272,82.046,81.999,82.0178,32333.0
2023-08-14 12:50:00,87.3,87.3,87.25,87.28,14877.0,82.0272,82.0272,81.9802,82.0084,14877.0
2023-08-14 12:55:00,87.27,87.28,87.22,87.24,14913.0,81.999,82.0084,81.952,81.9708,14913.0
2023-08-14 13:00:00,87.24,87.28,87.22,87.27,13365.0,81.9708,82.0084,81.952,81.999,13365.0
2023-08-14 13:05:00,87.27,87.29,87.25,87.29,13478.0,81.999,82.0178,81.9802,82.0178,13478.0
2023-08-14 13:10:00,87.29,87.3,87.25,87.27,16321.0,82.0178,82.0272,81.9802,81.999,16321.0
2023-08-14 13:15:00,87.26,87.27,87.22,87.23,11540.0,81.9896,81.999,81.952,81.9614,11540.0
2023-08-14 13:20:00,87.24,87.27,87.18,87.18,11626.0,81.9708,81.999,81.9145,81.9145,11626.0
2023-08-14 13:25:00,87.18,87.18,87.11,87.16,15499.0,81.9145,81.9145,81.8487,81.8957,15499.0
2023-08-14 13:30:00,87.17,87.19,87.1,87.12,14438.0,81.9051,81.9239,81.8393,81.8581,14438.0
2023-08-14 13:35:00,87.12,87.17,87.12,87.14,18235.0,81.8581,81.9051,81.8581,81.8769,18235.0
2023-08-14 13:40:00,87.13,87.15,87.1,87.11,18226.0,81.8675,81.8863,81.8393,81.8487,18226.0
2023-08-14 13:45:00,87.1,87.12,87.05,87.06,11433.0,81.8393,81.8581,81.7923,81.8017,11433.0
2023-08-14 13:50:00,87.06,87.07,87.0,87.04,8856.0,81.8017,81.8111,81.7453,81.7829,8856.0
2023-08-14 13:55:00,87.04,87.06,87.01,87.04,11688.0,81.7829,81.8017,81.7547,81.7829,11688.0
2023-08-14 14:00:00,87.05,87.07,86.99,87.06,13743.0,81.7923,81.8111,81.7359,81.8017,13743.0
2023-08-14 14:05:00,87.07,87.1,87.06,87.07,16364.0,81.8111,81.8393,81.8017,81.8111,16364.0
2023-08-14 14:10:00,87.06,87.14,87.04,87.13,17612.0,81.8017,81.8769,81.7829,81.8675,17612.0
2023-08-14 14:15:00,87.13,87.13,87.03,87.04,14344.0,81.8675,81.8675,81.7735,81.7829,14344.0
2023-08-14 14:20:00,87.04,87.06,86.99,87.0,32589.0,81.7829,81.8017,81.7359,81.7453,32589.0
2023-08-14 14:25:00,87.01,87.03,86.98,87.02,14346.0,81.7547,81.7735,81.7265,81.7641,14346.0
2023-08-14 14:30:00,87.02,87.04,86.96,87.04,22868.0,81.7641,81.7829,81.7077,81.7829,22868.0
2023-08-14 14:35:00,87.04,87.06,87.01,87.02,23403.0,81.7829,81.8017,81.7547,81.7641,23403.0
2023-08-14 14:40:00,87.01,87.03,86.97,86.98,11700.0,81.7547,81.7735,81.7171,81.7265,11700.0
2023-08-14 14:45:00,86.97,87.04,86.97,87.02,15014.0,81.7171,81.7829,81.7171,81.7641,15014.0
2023-08-14 14:50:00,87.01,87.04,87.0,87.03,16463.0,81.7547,81.7829,81.7453,81.7735,16463.0
2023-08-14 14:55:00,87.03,87.04,86.99,87.03,26049.0,81.7735,81.7829,81.7359,81.7735,26049.0
2023-08-14 15:00:00,87.03,87.08,87.01,87.05,23266.0,81.7735,81.8205,81.7547,81.7923,23266.0
2023-08-14 15:05:00,87.06,87.1,87.0,87.05,25432.0,81.8017,81.8393,81.7453,81.7923,25432.0
2023-08-14 15:10:00,87.04,87.08,87.02,87.07,25345.0,81.7829,81.8205,81.7641,81.8111,25345.0
2023-08-14 15:15:00,87.07,87.1,87.03,87.07,21303.0,81.8111,81.8393,81.7735,81.8111,21303.0
2023-08-14 15:20:00,87.07,87.11,87.06,87.08,27488.0,81.8111,81.8487,81.8017,81.8205,27488.0
2023-08-14 15:25:00,87.08,87.08,87.02,87.05,31748.0,81.8205,81.8205,81.7641,81.7923,31748.0
2023-08-14 15:30:00,87.06,87.11,87.04,87.07,43002.0,81.8017,81.8487,81.7829,81.8111,43002.0
2023-08-14 15:35:00,87.08,87.16,87.07,87.11,53990.0,81.8205,81.8957,81.8111,81.8487,53990.0
2023-08-14 15:40:00,87.1,87.19,87.09,87.19,60439.0,81.8393,81.9239,81.8299,81.9239,60439.0
2023-08-14 15:45:00,87.19,87.22,87.13,87.17,64760.0,81.9239,81.952,81.8675,81.9051,64760.0
2023-08-14 15:50:00,87.17,87.18,87.07,87.16,102678.0,81.9051,81.9145,81.8111,81.8957,102678.0
2023-08-14 15:55:00,87.16,87.33,87.15,87.33,174404.0,81.8957,82.0554,81.8863,82.0554,174404.0
2023-08-15 09:30:00,86.41,86.47,86.16,86.36,137113.0,81.191,81.2473,80.9561,81.144,137113.0
2023-08-15 09:35:00,86.37,86.46,86.05,86.17,76321.0,81.1534,81.2379,80.8527,80.9655,76321.0
2023-08-15 09:40:00,86.17,86.28,86.0,86.09,91056.0,80.9655,81.0688,80.8057,80.8903,91056.0
2023-08-15 09:45:00,86.1,86.19,85.97,86.06,118712.0,80.8997,80.9843,80.7775,80.8621,118712.0
2023-08-15 09:50:00,86.05,86.32,86.02,86.26,46673.0,80.8527,81.1064,80.8245,81.05,46673.0
2023-08-15 09:55:00,86.25,86.3,86.11,86.18,63773.0,81.0406,81.0876,80.9091,80.9749,63773.0
2023-08-15 10:00:00,86.18,86.18,85.99,86.0,55863.0,80.9749,80.9749,80.7963,80.8057,55863.0
2023-08-15 10:05:00,86.0,86.0,85.84,85.9,57470.0,80.8057,80.8057,80.6554,80.7118,57470.0
2023-08-15 10:10:00,85.91,85.96,85.82,85.82,69636.0,80.7212,80.7681,80.6366,80.6366,69636.0
2023-08-15 10:15:00,85.82,85.95,85.82,85.94,39983.0,80.6366,80.7587,80.6366,80.7494,39983.0
2023-08-15 10:20:00,85.93,86.0,85.87,85.96,39277.0,80.74,80.8057,80.6836,80.7681,39277.0
2023-08-15 10:25:00,85.98,86.04,85.97,86.02,50190.0,80.7869,80.8433,80.7775,80.8245,50190.0
2023-08-15 10:30:00,86.01,86.06,85.9,85.93,47817.0,80.8151,80.8621,80.7118,80.74,47817.0
2023-08-15 10:35:00,85.93,85.98,85.86,85.97,70291.0,80.74,80.7869,80.6742,80.7775,70291.0
2023-08-15 10:40:00,85.96,86.04,85.93,86.03,50464.0,80.7681,80.8433,80.74,80.8339,50464.0
2023-08-15 10:45:00,86.03,86.08,85.91,85.94,67119.0,80.8339,80.8809,80.7212,80.7494,67119.0
2023-08-15 10:50:00,85.94,86.0,85.91,85.98,40275.0,80.7494,80.8057,80.7212,80.7869,40275.0
2023-08-15 10:55:00,85.98,86.07,85.94,85.98,38800.0,80.7869,80.8715,80.7494,80.7869,38800.0
2023-08-15 11:00:00,85.99,86.22,85.98,86.19,47337.0,80.7963,81.0124,80.7869,80.9843,47337.0
2023-08-15 11:05:00,86.2,86.26,86.12,86.22,76503.0,80.9936,81.05,80.9185,81.0124,76503.0
2023-08-15 11:10:00,86.23,86.28,86.21,86.27,34755.0,81.0218,81.0688,81.003,81.0594,34755.0
2023-08-15 11:15:00,86.28,86.29,86.22,86.24,40876.0,81.0688,81.0782,81.0124,81.0312,40876.0
2023-08-15 11:20:00,86.23,86.27,86.17,86.17,60906.0,81.0218,81.0594,80.9655,80.9655,60906.0
2023-08-15 11:25:00,86.17,86.27,86.08,86.26,66622.0,80.9655,81.0594,80.8809,81.05,66622.0
2023-08-15 11:30:00,86.25,86.36,86.25,86.36,50937.0,81.0406,81.144,81.0406,81.144,50937.0
2023-08-15 11:35:00,86.36,86.42,86.33,86.38,35455.0,81.144,81.2004,81.1158,81.1628,35455.0
2023-08-15 11:40:00,86.37,86.39,86.22,86.22,46768.0,81.1534,81.1722,81.0124,81.0124,46768.0
2023-08-15 11:45:00,86.23,86.28,86.19,86.24,38316.0,81.0218,81.0688,80.9843,81.0312,38316.0
2023-08-15 11:50:00,86.24,86.25,86.17,86.17,25406.0,81.0312,81.0406,80.9655,80.9655,25406.0
2023-08-15 11:55:00,86.16,86.2,86.14,86.18,36995.0,80.9561,80.9936,80.9373,80.9749,36995.0
2023-08-15 12:00:00,86.19,86.22,86.09,86.11,43994.0,80.9843,81.0124,80.8903,80.9091,43994.0
2023-08-15 12:05:00,86.11,86.12,86.0,86.03,48670.0,80.9091,80.9185,80.8057,80.8339,48670.0
2023-08-15 12:10:00,86.03,86.04,85.95,86.03,48393.0,80.8339,80.8433,80.7587,80.8339,48393.0
2023-08-15 12:15:00,86.04,86.16,85.97,86.13,105973.0,80.8433,80.9561,80.7775,80.9279,105973.0
2023-08-15 12:20:00,86.13,86.24,86.1,86.11,104200.0,80.9279,81.0312,80.8997,80.9091,104200.0
2023-08-15 12:25:00,86.1,86.14,86.05,86.14,98573.0,80.8997,80.9373,80.8527,80.9373,98573.0
2023-08-15 12:30:00,86.15,86.22,86.11,86.22,63248.0,80.9467,81.0124,80.9091,81.0124,63248.0
2023-08-15 12:35:00,86.21,86.35,86.2,86.35,75729.0,81.003,81.1346,80.9936,81.1346,75729.0
2023-08-15 12:40:00,86.34,86.36,86.22,86.27,243675.0,81.1252,81.144,81.0124,81.0594,243675.0
2023-08-15 12:45:00,86.26,86.26,86.08,86.12,69592.0,81.05,81.05,80.8809,80.9185,69592.0
2023-08-15 12:50:00,86.11,86.21,86.1,86.19,29867.0,80.9091,81.003,80.8997,80.9843,29867.0
2023-08-15 12:55:00,86.2,86.23,86.16,86.22,41200.0,80.9936,81.0218,80.9561,81.0124,41200.0
2023-08-15 13:00:00,86.21,86.22,86.17,86.19,48928.0,81.003,81.0124,80.9655,80.9843,48928.0
2023-08-15 13:05:00,86.19,86.2,86.1,86.14,90501.0,80.9843,80.9936,80.8997,80.9373,90501.0
2023-08-15 13:10:00,86.14,86.25,86.13,86.2,48378.0,80.9373,81.0406,80.9279,80.9936,48378.0
2023-08-15 13:15:00,86.2,86.21,86.07,86.07,39317.0,80.9936,81.003,80.8715,80.8715,39317.0
2023-08-15 13:20:00,86.06,86.15,86.05,86.14,39959.0,80.8621,80.9467,80.8527,80.9373,39959.0
2023-08-15 13:25:00,86.14,86.18,86.12,86.16,42261.0,80.9373,80.9749,80.9185,80.9561,42261.0
2023-08-15 13:30:00,86.16,86.17,86.07,86.17,66900.0,80.9561,80.9655,80.8715,80.9655,66900.0
2023-08-15 13:35:00,86.18,86.22,86.1,86.12,43899.0,80.9749,81.0124,80.8997,80.9185,43899.0
2023-08-15 13:40:00,86.13,86.16,86.11,86.13,79920.0,80.9279,80.9561,80.9091,80.9279,79920.0
2023-08-15 13:45:00,86.12,86.22,86.12,86.15,43962.0,80.9185,81.0124,80.9185,80.9467,43962.0
2023-08-15 13:50:00,86.14,86.16,86.09,86.12,46179.0,80.9373,80.9561,80.8903,80.9185,46179.0
2023-08-15 13:55:00,86.12,86.17,86.09,86.15,72889.0,80.9185,80.9655,80.8903,80.9467,72889.0
2023-08-15 14:00:00,86.15,86.15,86.08,86.12,70667.0,80.9467,80.9467,80.8809,80.9185,70667.0
2023-08-15 14:05:00,86.12,86.21,86.11,86.15,109017.0,80.9185,81.003,80.9091,80.9467,109017.0
2023-08-15 14:10:00,86.16,86.17,86.1,86.17,98512.0,80.9561,80.9655,80.8997,80.9655,98512.0
2023-08-15 14:15:00,86.16,86.2,86.13,86.14,97374.0,80.9561,80.9936,80.9279,80.9373,97374.0
2023-08-15 14:20:00,86.13,86.18,86.11,86.18,77730.0,80.9279,80.9749,80.9091,80.9749,77730.0
2023-08-15 14:25:00,86.17,86.18,86.1,86.13,34707.0,80.9655,80.9749,80.8997,80.9279,34707.0
2023-08-15 14:30:00,86.14,86.18,86.11,86.16,77822.0,80.9373,80.9749,80.9091,80.9561,77822.0
2023-08-15 14:35:00,86.16,86.2,86.11,86.2,29522.0,80.9561,80.9936,80.9091,80.9936,29522.0
2023-08-15 14:40:00,86.2,86.21,86.17,86.18,38942.0,80.9936,81.003,80.9655,80.9749,38942.0
2023-08-15 14:45:00,86.2,86.21,86.13,86.16,30611.0,80.9936,81.003,80.9279,80.9561,30611.0
2023-08-15 14:50:00,86.15,86.17,86.13,86.15,34506.0,80.9467,80.9655,80.9279,80.9467,34506.0
2023-08-15 14:55:00,86.15,86.18,86.1,86.14,88334.0,80.9467,80.9749,80.8997,80.9373,88334.0
2023-08-15 15:00:00,86.14,86.14,86.08,86.09,54374.0,80.9373,80.9373,80.8809,80.8903,54374.0
2023-08-15 15:05:00,86.09,86.12,86.08,86.12,93954.0,80.8903,80.9185,80.8809,80.9185,93954.0
2023-08-15 15:10:00,86.12,86.13,86.06,86.09,60737.0,80.9185,80.9279,80.8621,80.8903,60737.0
2023-08-15 15:15:00,86.09,86.09,86.02,86.06,44034.0,80.8903,80.8903,80.8245,80.8621,44034.0
2023-08-15 15:20:00,86.05,86.06,85.95,85.96,52190.0,80.8527,80.8621,80.7587,80.7681,52190.0
2023-08-15 15:25:00,85.95,85.96,85.72,85.76,88667.0,80.7587,80.7681,80.5426,80.5802,88667.0
2023-08-15 15:30:00,85.76,85.86,85.72,85.82,97021.0,80.5802,80.6742,80.5426,80.6366,97021.0
2023-08-15 15:35:00,85.82,85.85,85.77,85.79,66137.0,80.6366,80.6648,80.5896,80.6084,66137.0
2023-08-15 15:40:00,85.79,85.85,85.79,85.84,120942.0,80.6084,80.6648,80.6084,80.6554,120942.0
2023-08-15 15:45:00,85.83,85.93,85.82,85.91,116043.0,80.646,80.74,80.6366,80.7212,116043.0
2023-08-15 15:50:00,85.91,86.21,85.87,86.2,250379.0,80.7212,81.003,80.6836,80.9936,250379.0
2023-08-15 15:55:00,86.2,86.29,86.12,86.16,396845.0,80.9936,81.0782,80.9185,80.9561,396845.0
2023-08-16 09:30:00,85.74,85.98,85.59,85.86,90253.0,80.5614,80.7869,80.4205,80.6742,90253.0
2023-08-16 09:35:00,85.85,86.2,85.81,86.06,75002.0,80.6648,80.9936,80.6272,80.8621,75002.0
2023-08-16 09:40:00,86.06,86.42,86.05,86.41,65451.0,80.8621,81.2004,80.8527,81.191,65451.0
2023-08-16 09:45:00,86.43,86.73,86.41,86.73,99655.0,81.2098,81.4916,81.191,81.4916,99655.0
2023-08-16 09:50:00,86.73,86.79,86.47,86.55,69256.0,81.4916,81.548,81.2473,81.3225,69256.0
2023-08-16 09:55:00,86.54,86.54,86.24,86.24,38843.0,81.3131,81.3131,81.0312,81.0312,38843.0
2023-08-16 10:00:00,86.24,86.28,86.17,86.27,57493.0,81.0312,81.0688,80.9655,81.0594,57493.0
2023-08-16 10:05:00,86.26,86.34,86.21,86.3,40219.0,81.05,81.1252,81.003,81.0876,40219.0
2023-08-16 10:10:00,86.31,86.44,86.3,86.34,87018.0,81.097,81.2192,81.0876,81.1252,87018.0
2023-08-16 10:15:00,86.31,86.37,86.26,86.28,41976.0,81.097,81.1534,81.05,81.0688,41976.0
2023-08-16 10:20:00,86.28,86.37,86.24,86.28,73676.0,81.0688,81.1534,81.0312,81.0688,73676.0
2023-08-16 10:25:00,86.27,86.29,86.13,86.27,68017.0,81.0594,81.0782,80.9279,81.0594,68017.0
2023-08-16 10:30:00,86.27,86.38,86.23,86.27,65736.0,81.0594,81.1628,81.0218,81.0594,65736.0
2023-08-16 10:35:00,86.28,86.28,86.05,86.14,35955.0,81.0688,81.0688,80.8527,80.9373,35955.0
2023-08-16 10:40:00,86.14,86.24,86.13,86.17,37805.0,80.9373,81.0312,80.9279,80.9655,37805.0
2023-08-16 10:45:00,86.16,86.17,86.06,86.11,61533.0,80.9561,80.9655,80.8621,80.9091,61533.0
2023-08-16 10:50:00,86.11,86.23,86.1,86.2,49250.0,80.9091,81.0218,80.8997,80.9936,49250.0
2023-08-16 10:55:00,86.2,86.29,86.14,86.27,30965.0,80.9936,81.0782,80.9373,81.0594,30965.0
2023-08-16 11:00:00,86.26,86.26,86.2,86.26,25871.0,81.05,81.05,80.9936,81.05,25871.0
2023-08-16 11:05:00,86.27,86.3,86.2,86.26,26830.0,81.0594,81.0876,80.9936,81.05,26830.0
2023-08-16 11:10:00,86.26,86.3,86.18,86.28,49755.0,81.05,81.0876,80.9749,81.0688,49755.0
2023-08-16 11:15:00,86.28,86.36,86.27,86.33,45872.0,81.0688,81.144,81.0594,81.1158,45872.0
2023-08-16 11:20:00,86.33,86.35,86.26,86.33,42304.0,81.1158,81.1346,81.05,81.1158,42304.0
2023-08-16 11:25:00,86.33,86.35,86.27,86.31,48472.0,81.1158,81.1346,81.0594,81.097,48472.0
2023-08-16 11:30:00,86.31,86.35,86.25,86.33,47236.0,81.097,81.1346,81.0406,81.1158,47236.0
2023-08-16 11:35:00,86.33,86.38,86.2,86.24,45780.0,81.1158,81.1628,80.9936,81.0312,45780.0
2023-08-16 11:40:00,86.25,86.31,86.24,86.26,26043.0,81.0406,81.097,81.0312,81.05,26043.0
2023-08-16 11:45:00,86.26,86.31,86.2,86.23,42308.0,81.05,81.097,80.9936,81.0218,42308.0
2023-08-16 11:50:00,86.23,86.27,86.19,86.26,30463.0,81.0218,81.0594,80.9843,81.05,30463.0
2023-08-16 11:55:00,86.26,86.28,86.18,86.26,37686.0,81.05,81.0688,80.9749,81.05,37686.0
2023-08-16 12:00:00,86.25,86.33,86.23,86.28,89164.0,81.0406,81.1158,81.0218,81.0688,89164.0
2023-08-16 12:05:00,86.28,86.3,86.22,86.24,21379.0,81.0688,81.0876,81.0124,81.0312,21379.0
2023-08-16 12:10:00,86.23,86.27,86.18,86.25,37607.0,81.0218,81.0594,80.9749,81.0406,37607.0
2023-08-16 12:15:00,86.25,86.28,86.18,86.22,47698.0,81.0406,81.0688,80.9749,81.0124,47698.0
2023-08-16 12:20:00,86.22,86.24,86.17,86.19,24647.0,81.0124,81.0312,80.9655,80.9843,24647.0
2023-08-16 12:25:00,86.19,86.29,86.14,86.28,30852.0,80.9843,81.0782,80.9373,81.0688,30852.0
2023-08-16 12:30:00,86.27,86.38,86.25,86.37,75603.0,81.0594,81.1628,81.0406,81.1534,75603.0
2023-08-16 12:35:00,86.38,86.41,86.34,86.37,28408.0,81.1628,81.191,81.1252,81.1534,28408.0
2023-08-16 12:40:00,86.36,86.39,86.33,86.34,24734.0,81.144,81.1722,81.1158,81.1252,24734.0
2023-08-16 12:45:00,86.33,86.34,86.25,86.26,13329.0,81.1158,81.1252,81.0406,81.05,13329.0
2023-08-16 12:50:00,86.26,86.32,86.24,86.29,21949.0,81.05,81.1064,81.0312,81.0782,21949.0
2023-08-16 12:55:00,86.28,86.32,86.26,86.29,23768.0,81.0688,81.1064,81.05,81.0782,23768.0
2023-08-16 13:00:00,86.3,86.38,86.28,86.34,47657.0,81.0876,81.1628,81.0688,81.1252,47657.0
2023-08-16 13:05:00,86.34,86.38,86.24,86.26,32390.0,81.1252,81.1628,81.0312,81.05,32390.0
2023-08-16 13:10:00,86.26,86.27,86.2,86.25,24320.0,81.05,81.0594,80.9936,81.0406,24320.0
2023-08-16 13:15:00,86.25,86.29,86.2,86.25,37311.0,81.0406,81.0782,80.9936,81.0406,37311.0
2023-08-16 13:20:00,86.25,86.29,86.21,86.26,23053.0,81.0406,81.0782,81.003,81.05,23053.0
2023-08-16 13:25:00,86.26,86.31,86.18,86.19,56721.0,81.05,81.097,80.9749,80.9843,56721.0
2023-08-16 13:30:00,86.19,86.23,86.15,86.19,28212.0,80.9843,81.0218,80.9467,80.9843,28212.0
2023-08-16 13:35:00,86.19,86.27,86.19,86.27,39009.0,80.9843,81.0594,80.9843,81.0594,39009.0
2023-08-16 13:40:00,86.27,86.33,86.25,86.29,30553.0,81.0594,81.1158,81.0406,81.0782,30553.0
2023-08-16 13:45:00,86.3,86.42,86.3,86.41,32201.0,81.0876,81.2004,81.0876,81.191,32201.0
2023-08-16 13:50:00,86.41,86.51,86.41,86.5,36445.0,81.191,81.2849,81.191,81.2755,36445.0
2023-08-16 13:55:00,86.5,86.54,86.49,86.49,27504.0,81.2755,81.3131,81.2661,81.2661,27504.0
2023-08-16 14:00:00,86.49,86.49,86.22,86.26,67040.0,81.2661,81.2661,81.0124,81.05,67040.0
2023-08-16 14:05:00,86.27,86.38,86.26,86.37,29293.0,81.0594,81.1628,81.05,81.1534,29293.0
2023-08-16 14:10:00,86.37,86.37,86.2,86.28,35571.0,81.1534,81.1534,80.9936,81.0688,35571.0
2023-08-16 14:15:00,86.27,86.44,86.27,86.41,50939.0,81.0594,81.2192,81.0594,81.191,50939.0
2023-08-16 14:20:00,86.43,86.56,86.4,86.49,48394.0,81.2098,81.3319,81.1816,81.2661,48394.0
2023-08-16 14:25:00,86.49,86.57,86.39,86.53,33648.0,81.2661,81.3413,81.1722,81.3037,33648.0
2023-08-16 14:30:00,86.53,86.66,86.52,86.59,39076.0,81.3037,81.4259,81.2943,81.3601,39076.0
2023-08-16 14:35:00,86.59,86.65,86.58,86.58,40532.0,81.3601,81.4165,81.3507,81.3507,40532.0
2023-08-16 14:40:00,86.59,86.61,86.41,86.48,46304.0,81.3601,81.3789,81.191,81.2567,46304.0
2023-08-16 14:45:00,86.49,86.51,86.3,86.31,29257.0,81.2661,81.2849,81.0876,81.097,29257.0
2023-08-16 14:50:00,86.31,86.41,86.29,86.34,50711.0,81.097,81.191,81.0782,81.1252,50711.0
2023-08-16 14:55:00,86.34,86.44,86.31,86.42,63855.0,81.1252,81.2192,81.097,81.2004,63855.0
2023-08-16 15:00:00,86.41,86.41,86.29,86.33,30119.0,81.191,81.191,81.0782,81.1158,30119.0
2023-08-16 15:05:00,86.33,86.33,86.21,86.24,32625.0,81.1158,81.1158,81.003,81.0312,32625.0
2023-08-16 15:10:00,86.26,86.35,86.14,86.18,108325.0,81.05,81.1346,80.9373,80.9749,108325.0
2023-08-16 15:15:00,86.18,86.18,86.0,86.03,37285.0,80.9749,80.9749,80.8057,80.8339,37285.0
2023-08-16 15:20:00,86.03,86.2,86.01,86.11,97455.0,80.8339,80.9936,80.8151,80.9091,97455.0
2023-08-16 15:25:00,86.11,86.18,86.06,86.13,45617.0,80.9091,80.9749,80.8621,80.9279,45617.0
2023-08-16 15:30:00,86.13,86.23,86.08,86.21,88908.0,80.9279,81.0218,80.8809,81.003,88908.0
2023-08-16 15:35:00,86.22,86.25,86.14,86.17,59106.0,81.0124,81.0406,80.9373,80.9655,59106.0
2023-08-16 15:40:00,86.16,86.21,86.1,86.21,74712.0,80.9561,81.003,80.8997,81.003,74712.0
2023-08-16 15:45:00,86.2,86.25,86.12,86.2,103825.0,80.9936,81.0406,80.9185,80.9936,103825.0
2023-08-16 15:50:00,86.19,86.23,86.05,86.08,162819.0,80.9843,81.0218,80.8527,80.8809,162819.0
2023-08-16 15:55:00,86.09,86.15,85.95,85.99,304599.0,80.8903,80.9467,80.7587,80.7963,304599.0
2023-08-17 09:30:00,86.6,86.78,86.55,86.78,115951.0,81.3695,81.5386,81.3225,81.5386,115951.0
2023-08-17 09:35:00,86.8,86.83,86.38,86.49,50023.0,81.5574,81.5856,81.1628,81.2661,50023.0
2023-08-17 09:40:00,86.5,86.61,86.42,86.44,46179.0,81.2755,81.3789,81.2004,81.2192,46179.0
2023-08-17 09:45:00,86.43,86.47,86.2,86.22,92262.0,81.2098,81.2473,80.9936,81.0124,92262.0
2023-08-17 09:50:00,86.21,86.3,86.17,86.2,48778.0,81.003,81.0876,80.9655,80.9936,48778.0
2023-08-17 09:55:00,86.2,86.27,86.11,86.27,51026.0,80.9936,81.0594,80.9091,81.0594,51026.0
2023-08-17 10:00:00,86.27,86.45,86.25,86.4,51133.0,81.0594,81.2285,81.0406,81.1816,51133.0
2023-08-17 10:05:00,86.41,86.6,86.3,86.56,55264.0,81.191,81.3695,81.0876,81.3319,55264.0
2023-08-17 10:10:00,86.55,86.58,86.38,86.43,44649.0,81.3225,81.3507,81.1628,81.2098,44649.0
2023-08-17 10:15:00,86.43,86.54,86.42,86.52,35983.0,81.2098,81.3131,81.2004,81.2943,35983.0
2023-08-17 10:20:00,86.52,86.64,86.46,86.59,32350.0,81.2943,81.4071,81.2379,81.3601,32350.0
2023-08-17 10:25:00,86.59,86.82,86.59,86.81,104063.0,81.3601,81.5762,81.3601,81.5668,104063.0
2023-08-17 10:30:00,86.83,86.9,86.77,86.82,110166.0,81.5856,81.6514,81.5292,81.5762,110166.0
2023-08-17 10:35:00,86.81,86.87,86.59,86.69,70989.0,81.5668,81.6232,81.3601,81.4541,70989.0
2023-08-17 10:40:00,86.68,86.87,86.67,86.83,55106.0,81.4447,81.6232,81.4353,81.5856,55106.0
2023-08-17 10:45:00,86.84,86.88,86.75,86.87,32696.0,81.595,81.6326,81.5104,81.6232,32696.0
2023-08-17 10:50:00,86.87,86.89,86.81,86.82,54534.0,81.6232,81.642,81.5668,81.5762,54534.0
2023-08-17 10:55:00,86.8,86.88,86.68,86.72,148017.0,81.5574,81.6326,81.4447,81.4822,148017.0
2023-08-17 11:00:00,86.72,86.75,86.6,86.62,29851.0,81.4822,81.5104,81.3695,81.3883,29851.0
2023-08-17 11:05:00,86.61,86.69,86.56,86.63,200358.0,81.3789,81.4541,81.3319,81.3977,200358.0
2023-08-17 11:10:00,86.64,86.7,86.5,86.55,70461.0,81.4071,81.4634,81.2755,81.3225,70461.0
2023-08-17 11:15:00,86.55,86.55,86.43,86.47,164896.0,81.3225,81.3225,81.2098,81.2473,164896.0
2023-08-17 11:20:00,86.49,86.49,86.3,86.33,196053.0,81.2661,81.2661,81.0876,81.1158,196053.0
2023-08-17 11:25:00,86.32,86.36,86.24,86.32,28608.0,81.1064,81.144,81.0312,81.1064,28608.0
2023-08-17 11:30:00,86.31,86.4,86.29,86.3,33486.0,81.097,81.1816,81.0782,81.0876,33486.0
2023-08-17 11:35:00,86.31,86.32,86.21,86.21,20189.0,81.097,81.1064,81.003,81.003,20189.0
2023-08-17 11:40:00,86.21,86.33,86.2,86.28,20696.0,81.003,81.1158,80.9936,81.0688,20696.0
2023-08-17 11:45:00,86.28,86.32,86.12,86.14,34659.0,81.0688,81.1064,80.9185,80.9373,34659.0
2023-08-17 11:50:00,86.14,86.22,86.11,86.12,22860.0,80.9373,81.0124,80.9091,80.9185,22860.0
2023-08-17 11:55:00,86.12,86.25,86.11,86.22,16302.0,80.9185,81.0406,80.9091,81.0124,16302.0
2023-08-17 12:00:00,86.23,86.24,86.11,86.15,24287.0,81.0218,81.0312,80.9091,80.9467,24287.0
2023-08-17 12:05:00,86.13,86.17,86.11,86.14,12660.0,80.9279,80.9655,80.9091,80.9373,12660.0
2023-08-17 12:10:00,86.15,86.18,86.1,86.16,32735.0,80.9467,80.9749,80.8997,80.9561,32735.0
2023-08-17 12:15:00,86.17,86.32,86.16,86.32,57147.0,80.9655,81.1064,80.9561,81.1064,57147.0
2023-08-17 12:20:00,86.31,86.51,86.31,86.51,93224.0,81.097,81.2849,81.097,81.2849,93224.0
2023-08-17 12:25:00,86.51,86.63,86.5,86.57,95604.0,81.2849,81.3977,81.2755,81.3413,95604.0
2023-08-17 12:30:00,86.57,86.58,86.44,86.47,26041.0,81.3413,81.3507,81.2192,81.2473,26041.0
2023-08-17 12:35:00,86.47,86.53,86.45,86.47,25545.0,81.2473,81.3037,81.2285,81.2473,25545.0
2023-08-17 12:40:00,86.47,86.61,86.43,86.56,86732.0,81.2473,81.3789,81.2098,81.3319,86732.0
2023-08-17 12:45:00,86.56,86.58,86.48,86.56,21958.0,81.3319,81.3507,81.2567,81.3319,21958.0
2023-08-17 12:50:00,86.56,86.59,86.43,86.43,177317.0,81.3319,81.3601,81.2098,81.2098,177317.0
2023-08-17 12:55:00,86.44,86.54,86.4,86.54,34000.0,81.2192,81.3131,81.1816,81.3131,34000.0
2023-08-17 13:00:00,86.55,86.57,86.3,86.34,122755.0,81.3225,81.3413,81.0876,81.1252,122755.0
2023-08-17 13:05:00,86.34,86.4,86.27,86.28,52250.0,81.1252,81.1816,81.0594,81.0688,52250.0
2023-08-17 13:10:00,86.26,86.33,86.25,86.3,45147.0,81.05,81.1158,81.0406,81.0876,45147.0
2023-08-17 13:15:00,86.31,86.42,86.26,86.27,116986.0,81.097,81.2004,81.05,81.0594,116986.0
2023-08-17 13:20:00,86.26,86.3,86.21,86.27,100710.0,81.05,81.0876,81.003,81.0594,100710.0
2023-08-17 13:25:00,86.28,86.35,86.26,86.3,35366.0,81.0688,81.1346,81.05,81.0876,35366.0
2023-08-17 13:30:00,86.29,86.3,86.2,86.2,27801.0,81.0782,81.0876,80.9936,80.9936,27801.0
2023-08-17 13:35:00,86.2,86.25,86.17,86.23,89853.0,80.9936,81.0406,80.9655,81.0218,89853.0
2023-08-17 13:40:00,86.23,86.27,86.16,86.17,77684.0,81.0218,81.0594,80.9561,80.9655,77684.0
2023-08-17 13:45:00,86.17,86.21,86.13,86.14,31391.0,80.9655,81.003,80.9279,80.9373,31391.0
2023-08-17 13:50:00,86.15,86.23,86.14,86.16,58411.0,80.9467,81.0218,80.9373,80.9561,58411.0
2023-08-17 13:55:00,86.17,86.21,86.15,86.17,28454.0,80.9655,81.003,80.9467,80.9655,28454.0
2023-08-17 14:00:00,86.17,86.2,86.1,86.13,64446.0,80.9655,80.9936,80.8997,80.9279,64446.0
2023-08-17 14:05:00,86.11,86.12,86.04,86.07,20495.0,80.9091,80.9185,80.8433,80.8715,20495.0
2023-08-17 14:10:00,86.06,86.11,86.01,86.02,23896.0,80.8621,80.9091,80.8151,80.8245,23896.0
2023-08-17 14:15:00,86.0,86.02,85.91,85.97,39634.0,80.8057,80.8245,80.7212,80.7775,39634.0
2023-08-17 14:20:00,85.97,86.01,85.77,85.95,51307.0,80.7775,80.8151,80.5896,80.7587,51307.0
2023-08-17 14:25:00,85.95,86.02,85.78,86.02,108863.0,80.7587,80.8245,80.599,80.8245,108863.0
2023-08-17 14:30:00,86.02,86.02,85.79,85.82,33881.0,80.8245,80.8245,80.6084,80.6366,33881.0
2023-08-17 14:35:00,85.83,85.88,85.73,85.82,24047.0,80.646,80.693,80.552,80.6366,24047.0
2023-08-17 14:40:00,85.82,85.85,85.78,85.81,44071.0,80.6366,80.6648,80.599,80.6272,44071.0
2023-08-17 14:45:00,85.81,85.83,85.72,85.81,54211.0,80.6272,80.646,80.5426,80.6272,54211.0
2023-08-17 14:50:00,85.81,85.88,85.77,85.78,40196.0,80.6272,80.693,80.5896,80.599,40196.0
2023-08-17 14:55:00,85.78,85.79,85.61,85.69,34892.0,80.599,80.6084,80.4393,80.5145,34892.0
2023-08-17 15:00:00,85.68,85.69,85.56,85.57,35361.0,80.5051,80.5145,80.3923,80.4017,35361.0
2023-08-17 15:05:00,85.56,85.61,85.42,85.44,81230.0,80.3923,80.4393,80.2608,80.2796,81230.0
2023-08-17 15:10:00,85.44,85.47,85.35,85.36,39591.0,80.2796,80.3077,80.195,80.2044,39591.0
2023-08-17 15:15:00,85.36,85.39,85.2,85.38,132848.0,80.2044,80.2326,80.054,80.2232,132848.0
2023-08-17 15:20:00,85.38,85.38,85.21,85.23,72632.0,80.2232,80.2232,80.0634,80.0822,72632.0
2023-08-17 15:25:00,85.24,85.43,85.23,85.42,133911.0,80.0916,80.2702,80.0822,80.2608,133911.0
2023-08-17 15:30:00,85.43,85.67,85.42,85.44,166110.0,80.2702,80.4957,80.2608,80.2796,166110.0
2023-08-17 15:35:00,85.43,85.46,85.31,85.43,155780.0,80.2702,80.2983,80.1574,80.2702,155780.0
2023-08-17 15:40:00,85.43,85.51,85.36,85.45,144638.0,80.2702,80.3453,80.2044,80.2889,144638.0
2023-08-17 15:45:00,85.45,85.68,85.43,85.64,140031.0,80.2889,80.5051,80.2702,80.4675,140031.0
2023-08-17 15:50:00,85.65,85.84,85.64,85.83,185892.0,80.4769,80.6554,80.4675,80.646,185892.0
2023-08-17 15:55:00,85.82,85.89,85.77,85.77,440235.0,80.6366,80.7024,80.5896,80.5896,440235.0
2023-08-18 09:30:00,84.96,85.7,84.9,85.54,242267.0,79.8285,80.5238,79.7722,80.3735,242267.0
2023-08-18 09:35:00,85.54,85.83,85.51,85.79,54722.0,80.3735,80.646,80.3453,80.6084,54722.0
2023-08-18 09:40:00,85.81,86.03,85.67,85.98,42810.0,80.6272,80.8339,80.4957,80.7869,42810.0
2023-08-18 09:45:00,85.97,86.19,85.86,86.19,62115.0,80.7775,80.9843,80.6742,80.9843,62115.0
2023-08-18 09:50:00,86.19,86.3,86.14,86.17,39072.0,80.9843,81.0876,80.9373,80.9655,39072.0
2023-08-18 09:55:00,86.17,86.17,85.87,85.88,36874.0,80.9655,80.9655,80.6836,80.693,36874.0
2023-08-18 10:00:00,85.87,85.87,85.68,85.73,39152.0,80.6836,80.6836,80.5051,80.552,39152.0
2023-08-18 10:05:00,85.75,85.76,85.63,85.67,63316.0,80.5708,80.5802,80.4581,80.4957,63316.0
2023-08-18 10:10:00,85.67,85.68,85.5,85.5,45866.0,80.4957,80.5051,80.3359,80.3359,45866.0
2023-08-18 10:15:00,85.5,85.6,85.43,85.55,52745.0,80.3359,80.4299,80.2702,80.3829,52745.0
2023-08-18 10:20:00,85.56,85.56,85.35,85.35,219498.0,80.3923,80.3923,80.195,80.195,219498.0
2023-08-18 10:25:00,85.34,85.38,85.17,85.25,52511.0,80.1856,80.2232,80.0259,80.101,52511.0
2023-08-18 10:30:00,85.23,85.39,85.2,85.25,56833.0,80.0822,80.2326,80.054,80.101,56833.0
2023-08-18 10:35:00,85.26,85.42,85.25,85.36,25432.0,80.1104,80.2608,80.101,80.2044,25432.0
2023-08-18 10:40:00,85.35,85.46,85.35,85.38,52956.0,80.195,80.2983,80.195,80.2232,52956.0
2023-08-18 10:45:00,85.38,85.38,85.27,85.37,67525.0,80.2232,80.2232,80.1198,80.2138,67525.0
2023-08-18 10:50:00,85.38,85.38,85.24,85.35,37243.0,80.2232,80.2232,80.0916,80.195,37243.0
2023-08-18 10:55:00,85.36,85.51,85.36,85.5,28955.0,80.2044,80.3453,80.2044,80.3359,28955.0
2023-08-18 11:00:00,85.51,85.57,85.47,85.55,67602.0,80.3453,80.4017,80.3077,80.3829,67602.0
2023-08-18 11:05:00,85.55,85.62,85.5,85.59,38841.0,80.3829,80.4487,80.3359,80.4205,38841.0
2023-08-18 11:10:00,85.6,85.63,85.56,85.61,85288.0,80.4299,80.4581,80.3923,80.4393,85288.0
2023-08-18 11:15:00,85.61,85.63,85.53,85.55,52473.0,80.4393,80.4581,80.3641,80.3829,52473.0
2023-08-18 11:20:00,85.56,85.7,85.55,85.63,22332.0,80.3923,80.5238,80.3829,80.4581,22332.0
2023-08-18 11:25:00,85.62,85.64,85.47,85.48,26224.0,80.4487,80.4675,80.3077,80.3171,26224.0
2023-08-18 11:30:00,85.48,85.58,85.48,85.53,40337.0,80.3171,80.4111,80.3171,80.3641,40337.0
2023-08-18 11:35:00,85.53,85.56,85.39,85.39,66327.0,80.3641,80.3923,80.2326,80.2326,66327.0
2023-08-18 11:40:00,85.39,85.47,85.32,85.43,162276.0,80.2326,80.3077,80.1668,80.2702,162276.0
2023-08-18 11:45:00,85.43,85.43,85.29,85.34,82158.0,80.2702,80.2702,80.1386,80.1856,82158.0
2023-08-18 11:50:00,85.35,85.52,85.35,85.52,19317.0,80.195,80.3547,80.195,80.3547,19317.0
2023-08-18 11:55:00,85.51,85.51,85.45,85.45,23879.0,80.3453,80.3453,80.2889,80.2889,23879.0
2023-08-18 12:00:00,85.46,85.51,85.45,85.49,25734.0,80.2983,80.3453,80.2889,80.3265,25734.0
2023-08-18 12:05:00,85.49,85.49,85.32,85.32,25512.0,80.3265,80.3265,80.1668,80.1668,25512.0
2023-08-18 12:10:00,85.31,85.35,85.22,85.23,37022.0,80.1574,80.195,80.0728,80.0822,37022.0
2023-08-18 12:15:00,85.23,85.25,85.17,85.2,28674.0,80.0822,80.101,80.0259,80.054,28674.0
2023-08-18 12:20:00,85.2,85.3,85.2,85.23,34957.0,80.054,80.148,80.054,80.0822,34957.0
2023-08-18 12:25:00,85.24,85.25,85.14,85.14,35133.0,80.0916,80.101,79.9977,79.9977,35133.0
2023-08-18 12:30:00,85.15,85.26,85.12,85.25,31964.0,80.0071,80.1104,79.9789,80.101,31964.0
2023-08-18 12:35:00,85.25,85.27,85.2,85.23,19848.0,80.101,80.1198,80.054,80.0822,19848.0
2023-08-18 12:40:00,85.23,85.34,85.2,85.29,25602.0,80.0822,80.1856,80.054,80.1386,25602.0
2023-08-18 12:45:00,85.29,85.29,85.23,85.26,16654.0,80.1386,80.1386,80.0822,80.1104,16654.0
2023-08-18 12:50:00,85.25,85.28,85.19,85.25,18500.0,80.101,80.1292,80.0446,80.101,18500.0
2023-08-18 12:55:00,85.25,85.26,85.12,85.14,21793.0,80.101,80.1104,79.9789,79.9977,21793.0
2023-08-18 13:00:00,85.15,85.21,85.12,85.19,27761.0,80.0071,80.0634,79.9789,80.0446,27761.0
2023-08-18 13:05:00,85.18,85.18,84.9,84.95,206271.0,80.0353,80.0353,79.7722,79.8191,206271.0
2023-08-18 13:10:00,84.95,84.96,84.88,84.89,48020.0,79.8191,79.8285,79.7534,79.7628,48020.0
2023-08-18 13:15:00,84.9,85.0,84.87,84.98,33677.0,79.7722,79.8661,79.744,79.8473,33677.0
2023-08-18 13:20:00,84.98,85.09,84.97,85.05,32723.0,79.8473,79.9507,79.8379,79.9131,32723.0
2023-08-18 13:25:00,85.04,85.09,84.96,85.06,33996.0,79.9037,79.9507,79.8285,79.9225,33996.0
2023-08-18 13:30:00,85.08,85.16,85.06,85.15,22958.0,79.9413,80.0165,79.9225,80.0071,22958.0
2023-08-18 13:35:00,85.15,85.16,85.04,85.04,22327.0,80.0071,80.0165,79.9037,79.9037,22327.0
2023-08-18 13:40:00,85.04,85.05,84.96,85.03,33504.0,79.9037,79.9131,79.8285,79.8943,33504.0
2023-08-18 13:45:00,85.03,85.07,85.0,85.02,24918.0,79.8943,79.9319,79.8661,79.8849,24918.0
2023-08-18 13:50:00,85.01,85.05,84.97,85.02,38664.0,79.8755,79.9131,79.8379,79.8849,38664.0
2023-08-18 13:55:00,85.02,85.02,84.91,84.98,39186.0,79.8849,79.8849,79.7816,79.8473,39186.0
2023-08-18 14:00:00,84.98,85.14,84.98,85.13,32871.0,79.8473,79.9977,79.8473,79.9883,32871.0
2023-08-18 14:05:00,85.15,85.16,85.07,85.08,26032.0,80.0071,80.0165,79.9319,79.9413,26032.0
2023-08-18 14:10:00,85.08,85.08,84.96,85.02,53663.0,79.9413,79.9413,79.8285,79.8849,53663.0
2023-08-18 14:15:00,85.02,85.13,85.01,85.09,20861.0,79.8849,79.9883,79.8755,79.9507,20861.0
2023-08-18 14:20:00,85.1,85.13,85.07,85.09,28074.0,79.9601,79.9883,79.9319,79.9507,28074.0
2023-08-18 14:25:00,85.09,85.14,85.06,85.1,32544.0,79.9507,79.9977,79.9225,79.9601,32544.0
2023-08-18 14:30:00,85.11,85.24,85.09,85.23,38058.0,79.9695,80.0916,79.9507,80.0822,38058.0
2023-08-18 14:35:00,85.23,85.27,85.21,85.22,28518.0,80.0822,80.1198,80.0634,80.0728,28518.0
2023-08-18 14:40:00,85.23,85.24,85.07,85.08,33231.0,80.0822,80.0916,79.9319,79.9413,33231.0
2023-08-18 14:45:00,85.08,85.09,85.0,85.01,48208.0,79.9413,79.9507,79.8661,79.8755,48208.0
2023-08-18 14:50:00,85.01,85.03,84.96,84.98,37266.0,79.8755,79.8943,79.8285,79.8473,37266.0
2023-08-18 14:55:00,84.98,85.05,84.95,84.97,28882.0,79.8473,79.9131,79.8191,79.8379,28882.0
2023-08-18 15:00:00,84.97,85.0,84.91,84.99,41609.0,79.8379,79.8661,79.7816,79.8567,41609.0
2023-08-18 15:05:00,85.0,85.03,84.92,84.92,50380.0,79.8661,79.8943,79.791,79.791,50380.0
2023-08-18 15:10:00,84.93,84.94,84.71,84.76,187633.0,79.8004,79.8097,79.5936,79.6406,187633.0
2023-08-18 15:15:00,84.76,84.79,84.72,84.77,42228.0,79.6406,79.6688,79.603,79.65,42228.0
2023-08-18 15:20:00,84.78,84.82,84.72,84.74,74279.0,79.6594,79.697,79.603,79.6218,74279.0
2023-08-18 15:25:00,84.74,84.81,84.7,84.78,80595.0,79.6218,79.6876,79.5842,79.6594,80595.0
2023-08-18 15:30:00,84.78,84.83,84.74,84.75,145003.0,79.6594,79.7064,79.6218,79.6312,145003.0
2023-08-18 15:35:00,84.74,84.91,84.73,84.81,145648.0,79.6218,79.7816,79.6124,79.6876,145648.0
2023-08-18 15:40:00,84.82,85.01,84.81,85.01,101592.0,79.697,79.8755,79.6876,79.8755,101592.0
2023-08-18 15:45:00,85.02,85.14,84.97,84.99,194125.0,79.8849,79.9977,79.8379,79.8567,194125.0
2023-08-18 15:50:00,85.0,85.05,84.81,84.83,175985.0,79.8661,79.9131,79.6876,79.7064,175985.0
2023-08-18 15:55:00,84.82,84.91,84.77,84.91,345961.0,79.697,79.7816,79.65,79.7816,345961.0
2023-08-21 09:30:00,85.02,85.32,84.97,85.15,70492.0,79.8849,80.1668,79.8379,80.0071,70492.0
2023-08-21 09:35:00,85.16,85.24,85.06,85.22,40436.0,80.0165,80.0916,79.9225,80.0728,40436.0
2023-08-21 09:40:00,85.19,85.19,84.94,85.04,36224.0,80.0446,80.0446,79.8097,79.9037,36224.0
2023-08-21 09:45:00,85.05,85.09,84.92,85.05,36309.0,79.9131,79.9507,79.791,79.9131,36309.0
2023-08-21 09:50:00,85.06,85.06,84.9,84.98,33393.0,79.9225,79.9225,79.7722,79.8473,33393.0
2023-08-21 09:55:00,84.97,85.13,84.95,85.08,48673.0,79.8379,79.9883,79.8191,79.9413,48673.0
2023-08-21 10:00:00,85.1,85.1,84.74,84.74,34414.0,79.9601,79.9601,79.6218,79.6218,34414.0
2023-08-21 10:05:00,84.75,84.76,84.58,84.58,20902.0,79.6312,79.6406,79.4715,79.4715,20902.0
2023-08-21 10:10:00,84.58,84.62,84.5,84.5,58925.0,79.4715,79.5091,79.3963,79.3963,58925.0
2023-08-21 10:15:00,84.5,84.54,84.36,84.45,48811.0,79.3963,79.4339,79.2648,79.3493,48811.0
2023-08-21 10:20:00,84.45,84.48,84.35,84.35,41422.0,79.3493,79.3775,79.2554,79.2554,41422.0
2023-08-21 10:25:00,84.37,84.37,84.17,84.2,76078.0,79.2742,79.2742,79.0863,79.1144,76078.0
2023-08-21 10:30:00,84.2,84.26,84.12,84.15,45627.0,79.1144,79.1708,79.0393,79.0675,45627.0
2023-08-21 10:35:00,84.15,84.19,84.11,84.13,42311.0,79.0675,79.105,79.0299,79.0487,42311.0
2023-08-21 10:40:00,84.13,84.24,84.11,84.21,24989.0,79.0487,79.152,79.0299,79.1238,24989.0
2023-08-21 10:45:00,84.22,84.32,84.22,84.27,22580.0,79.1332,79.2272,79.1332,79.1802,22580.0
2023-08-21 10:50:00,84.29,84.35,84.21,84.33,23719.0,79.199,79.2554,79.1238,79.2366,23719.0
2023-08-21 10:55:00,84.35,84.48,84.35,84.46,29115.0,79.2554,79.3775,79.2554,79.3587,29115.0
2023-08-21 11:00:00,84.45,84.49,84.35,84.37,23614.0,79.3493,79.3869,79.2554,79.2742,23614.0
2023-08-21 11:05:00,84.37,84.41,84.31,84.33,18667.0,79.2742,79.3118,79.2178,79.2366,18667.0
2023-08-21 11:10:00,84.33,84.34,84.14,84.16,49549.0,79.2366,79.246,79.0581,79.0769,49549.0
2023-08-21 11:15:00,84.16,84.23,84.11,84.17,22918.0,79.0769,79.1426,79.0299,79.0863,22918.0
2023-08-21 11:20:00,84.17,84.17,84.0,84.0,50949.0,79.0863,79.0863,78.9265,78.9265,50949.0
2023-08-21 11:25:00,84.0,84.04,83.95,83.98,45319.0,78.9265,78.9641,78.8795,78.9077,45319.0
2023-08-21 11:30:00,83.98,84.08,83.98,84.04,24339.0,78.9077,79.0017,78.9077,78.9641,24339.0
2023-08-21 11:35:00,84.01,84.03,83.9,83.92,37935.0,78.9359,78.9547,78.8326,78.8514,37935.0
2023-08-21 11:40:00,83.92,83.93,83.88,83.9,21489.0,78.8514,78.8608,78.8138,78.8326,21489.0
2023-08-21 11:45:00,83.89,83.93,83.76,83.78,41299.0,78.8232,78.8608,78.701,78.7198,41299.0
2023-08-21 11:50:00,83.76,83.77,83.66,83.68,18332.0,78.701,78.7104,78.6071,78.6259,18332.0
2023-08-21 11:55:00,83.68,83.79,83.68,83.77,25010.0,78.6259,78.7292,78.6259,78.7104,25010.0
2023-08-21 12:00:00,83.77,83.8,83.72,83.73,19359.0,78.7104,78.7386,78.6634,78.6728,19359.0
2023-08-21 12:05:00,83.74,83.79,83.72,83.76,13367.0,78.6822,78.7292,78.6634,78.701,13367.0
2023-08-21 12:10:00,83.76,83.85,83.71,83.84,36826.0,78.701,78.7856,78.654,78.7762,36826.0
2023-08-21 12:15:00,83.85,83.97,83.81,83.93,31600.0,78.7856,78.8983,78.748,78.8608,31600.0
2023-08-21 12:20:00,83.92,83.99,83.9,83.96,13882.0,78.8514,78.9171,78.8326,78.8889,13882.0
2023-08-21 12:25:00,83.96,83.99,83.95,83.97,26131.0,78.8889,78.9171,78.8795,78.8983,26131.0
2023-08-21 12:30:00,83.97,84.03,83.93,84.02,37608.0,78.8983,78.9547,78.8608,78.9453,37608.0
2023-08-21 12:35:00,84.01,84.03,83.92,83.94,27835.0,78.9359,78.9547,78.8514,78.8701,27835.0
2023-08-21 12:40:00,83.95,84.02,83.93,84.02,20276.0,78.8795,78.9453,78.8608,78.9453,20276.0
2023-08-21 12:45:00,84.03,84.1,84.03,84.06,35307.0,78.9547,79.0205,78.9547,78.9829,35307.0
2023-08-21 12:50:00,84.07,84.08,83.91,83.91,44771.0,78.9923,79.0017,78.842,78.842,44771.0
2023-08-21 12:55:00,83.91,84.02,83.9,83.98,36877.0,78.842,78.9453,78.8326,78.9077,36877.0
2023-08-21 13:00:00,83.99,84.06,83.98,83.99,33052.0,78.9171,78.9829,78.9077,78.9171,33052.0
2023-08-21 13:05:00,83.99,84.04,83.96,83.99,60812.0,78.9171,78.9641,78.8889,78.9171,60812.0
2023-08-21 13:10:00,84.0,84.0,83.91,83.93,28455.0,78.9265,78.9265,78.842,78.8608,28455.0
2023-08-21 13:15:00,83.93,83.94,83.84,83.87,19207.0,78.8608,78.8701,78.7762,78.8044,19207.0
2023-08-21 13:20:00,83.88,83.94,83.88,83.91,18029.0,78.8138,78.8701,78.8138,78.842,18029.0
2023-08-21 13:25:00,83.91,84.02,83.91,84.02,16463.0,78.842,78.9453,78.842,78.9453,16463.0
2023-08-21 13:30:00,84.02,84.06,83.99,84.02,27453.0,78.9453,78.9829,78.9171,78.9453,27453.0
2023-08-21 13:35:00,84.02,84.07,84.0,84.0,22662.0,78.9453,78.9923,78.9265,78.9265,22662.0
2023-08-21 13:40:00,84.01,84.03,83.98,83.99,16187.0,78.9359,78.9547,78.9077,78.9171,16187.0
2023-08-21 13:45:00,83.99,84.02,83.96,84.01,21104.0,78.9171,78.9453,78.8889,78.9359,21104.0
2023-08-21 13:50:00,84.02,84.02,83.92,83.92,24493.0,78.9453,78.9453,78.8514,78.8514,24493.0
2023-08-21 13:55:00,83.93,83.95,83.91,83.94,23085.0,78.8608,78.8795,78.842,78.8701,23085.0
2023-08-21 14:00:00,83.95,84.05,83.95,83.99,26665.0,78.8795,78.9735,78.8795,78.9171,26665.0
2023-08-21 14:05:00,83.98,84.07,83.95,84.01,26180.0,78.9077,78.9923,78.8795,78.9359,26180.0
2023-08-21 14:10:00,84.01,84.15,84.01,84.15,33872.0,78.9359,79.0675,78.9359,79.0675,33872.0
2023-08-21 14:15:00,84.15,84.16,84.06,84.06,37630.0,79.0675,79.0769,78.9829,78.9829,37630.0
2023-08-21 14:20:00,84.06,84.09,84.05,84.06,26794.0,78.9829,79.0111,78.9735,78.9829,26794.0
2023-08-21 14:25:00,84.06,84.07,83.98,84.0,32960.0,78.9829,78.9923,78.9077,78.9265,32960.0
2023-08-21 14:30:00,84.01,84.08,83.99,83.99,20475.0,78.9359,79.0017,78.9171,78.9171,20475.0
2023-08-21 14:35:00,83.99,84.09,83.99,84.09,22903.0,78.9171,79.0111,78.9171,79.0111,22903.0
2023-08-21 14:40:00,84.09,84.19,84.09,84.17,38868.0,79.0111,79.105,79.0111,79.0863,38868.0
2023-08-21 14:45:00,84.17,84.24,84.16,84.23,22984.0,79.0863,79.152,79.0769,79.1426,22984.0
2023-08-21 14:50:00,84.21,84.22,84.16,84.17,20997.0,79.1238,79.1332,79.0769,79.0863,20997.0
2023-08-21 14:55:00,84.17,84.19,84.13,84.16,24762.0,79.0863,79.105,79.0487,79.0769,24762.0
2023-08-21 15:00:00,84.16,84.28,84.16,84.26,32505.0,79.0769,79.1896,79.0769,79.1708,32505.0
2023-08-21 15:05:00,84.27,84.3,84.22,84.28,28970.0,79.1802,79.2084,79.1332,79.1896,28970.0
2023-08-21 15:10:00,84.29,84.37,84.25,84.37,419974.0,79.199,79.2742,79.1614,79.2742,419974.0
2023-08-21 15:15:00,84.38,84.46,84.37,84.45,20365.0,79.2836,79.3587,79.2742,79.3493,20365.0
2023-08-21 15:20:00,84.45,84.54,84.43,84.51,41496.0,79.3493,79.4339,79.3306,79.4057,41496.0
2023-08-21 15:25:00,84.51,84.52,84.48,84.48,30888.0,79.4057,79.4151,79.3775,79.3775,30888.0
2023-08-21 15:30:00,84.48,84.51,84.44,84.49,51995.0,79.3775,79.4057,79.3399,79.3869,51995.0
2023-08-21 15:35:00,84.48,84.49,84.41,84.42,36091.0,79.3775,79.3869,79.3118,79.3212,36091.0
2023-08-21 15:40:00,84.43,84.57,84.43,84.57,55392.0,79.3306,79.4621,79.3306,79.4621,55392.0
2023-08-21 15:45:00,84.56,84.61,84.48,84.48,75098.0,79.4527,79.4997,79.3775,79.3775,75098.0
2023-08-21 15:50:00,84.47,84.5,84.33,84.36,99319.0,79.3681,79.3963,79.2366,79.2648,99319.0
2023-08-21 15:55:00,84.36,84.36,84.22,84.26,221077.0,79.2648,79.2648,79.1332,79.1708,221077.0
2023-08-22 09:30:00,84.71,84.77,84.45,84.59,148667.0,79.5936,79.65,79.3493,79.4809,148667.0
2023-08-22 09:35:00,84.61,84.72,84.48,84.5,98049.0,79.4997,79.603,79.3775,79.3963,98049.0
2023-08-22 09:40:00,84.51,84.52,84.32,84.4,32270.0,79.4057,79.4151,79.2272,79.3024,32270.0
2023-08-22 09:45:00,84.4,84.43,84.22,84.22,58004.0,79.3024,79.3306,79.1332,79.1332,58004.0
2023-08-22 09:50:00,84.23,84.28,84.15,84.28,60681.0,79.1426,79.1896,79.0675,79.1896,60681.0
2023-08-22 09:55:00,84.29,84.33,84.15,84.27,91056.0,79.199,79.2366,79.0675,79.1802,91056.0
2023-08-22 10:00:00,84.27,84.29,84.06,84.18,51605.0,79.1802,79.199,78.9829,79.0957,51605.0
2023-08-22 10:05:00,84.19,84.21,83.98,83.98,26577.0,79.105,79.1238,78.9077,78.9077,26577.0
2023-08-22 10:10:00,84.0,84.12,83.99,84.04,23645.0,78.9265,79.0393,78.9171,78.9641,23645.0
2023-08-22 10:15:00,84.02,84.11,83.99,84.11,35369.0,78.9453,79.0299,78.9171,79.0299,35369.0
2023-08-22 10:20:00,84.1,84.16,83.92,83.92,83139.0,79.0205,79.0769,78.8514,78.8514,83139.0
2023-08-22 10:25:00,83.91,83.94,83.85,83.9,33914.0,78.842,78.8701,78.7856,78.8326,33914.0
2023-08-22 10:30:00,83.91,83.91,83.66,83.71,31024.0,78.842,78.842,78.6071,78.654,31024.0
2023-08-22 10:35:00,83.72,83.81,83.71,83.76,22148.0,78.6634,78.748,78.654,78.701,22148.0
2023-08-22 10:40:00,83.76,83.8,83.7,83.77,28239.0,78.701,78.7386,78.6446,78.7104,28239.0
2023-08-22 10:45:00,83.77,83.81,83.71,83.81,68580.0,78.7104,78.748,78.654,78.748,68580.0
2023-08-22 10:50:00,83.83,83.83,83.75,83.79,24784.0,78.7668,78.7668,78.6916,78.7292,24784.0
2023-08-22 10:55:00,83.8,83.83,83.69,83.69,32054.0,78.7386,78.7668,78.6352,78.6352,32054.0
2023-08-22 11:00:00,83.7,83.74,83.56,83.57,44883.0,78.6446,78.6822,78.5131,78.5225,44883.0
2023-08-22 11:05:00,83.57,83.57,83.47,83.51,36234.0,78.5225,78.5225,78.4285,78.4661,36234.0
2023-08-22 11:10:00,83.52,83.65,83.47,83.56,24118.0,78.4755,78.5977,78.4285,78.5131,24118.0
2023-08-22 11:15:00,83.55,83.65,83.52,83.55,38670.0,78.5037,78.5977,78.4755,78.5037,38670.0
2023-08-22 11:20:00,83.55,83.61,83.53,83.53,35636.0,78.5037,78.5601,78.4849,78.4849,35636.0
2023-08-22 11:25:00,83.53,83.6,83.5,83.53,33635.0,78.4849,78.5507,78.4567,78.4849,33635.0
2023-08-22 11:30:00,83.54,83.59,83.48,83.5,35421.0,78.4943,78.5413,78.4379,78.4567,35421.0
2023-08-22 11:35:00,83.51,83.59,83.5,83.51,51097.0,78.4661,78.5413,78.4567,78.4661,51097.0
2023-08-22 11:40:00,83.51,83.55,83.49,83.5,29546.0,78.4661,78.5037,78.4473,78.4567,29546.0
2023-08-22 11:45:00,83.51,83.52,83.47,83.5,11894.0,78.4661,78.4755,78.4285,78.4567,11894.0
2023-08-22 11:50:00,83.5,83.51,83.42,83.48,22744.0,78.4567,78.4661,78.3816,78.4379,22744.0
2023-08-22 11:55:00,83.47,83.48,83.34,83.36,29080.0,78.4285,78.4379,78.3064,78.3252,29080.0
2023-08-22 12:00:00,83.35,83.35,83.29,83.34,37513.0,78.3158,78.3158,78.2594,78.3064,37513.0
2023-08-22 12:05:00,83.34,83.35,83.21,83.25,64781.0,78.3064,78.3158,78.1842,78.2218,64781.0
2023-08-22 12:10:00,83.24,83.26,83.07,83.08,62339.0,78.2124,78.2312,78.0527,78.0621,62339.0
2023-08-22 12:15:00,83.08,83.1,83.01,83.07,89963.0,78.0621,78.0809,77.9963,78.0527,89963.0
2023-08-22 12:20:00,83.07,83.11,83.03,83.1,70999.0,78.0527,78.0903,78.0151,78.0809,70999.0
2023-08-22 12:25:00,83.1,83.24,83.09,83.24,83128.0,78.0809,78.2124,78.0715,78.2124,83128.0
2023-08-22 12:30:00,83.24,83.28,83.14,83.17,34457.0,78.2124,78.25,78.1185,78.1467,34457.0
2023-08-22 12:35:00,83.16,83.29,83.15,83.24,30895.0,78.1373,78.2594,78.1279,78.2124,30895.0
2023-08-22 12:40:00,83.25,83.27,83.19,83.21,39760.0,78.2218,78.2406,78.1654,78.1842,39760.0
2023-08-22 12:45:00,83.21,83.27,83.15,83.17,44783.0,78.1842,78.2406,78.1279,78.1467,44783.0
2023-08-22 12:50:00,83.17,83.21,83.15,83.17,36395.0,78.1467,78.1842,78.1279,78.1467,36395.0
2023-08-22 12:55:00,83.19,83.21,83.12,83.14,40914.0,78.1654,78.1842,78.0997,78.1185,40914.0
2023-08-22 13:00:00,83.14,83.15,83.01,83.08,48248.0,78.1185,78.1279,77.9963,78.0621,48248.0
2023-08-22 13:05:00,83.08,83.09,83.01,83.02,21319.0,78.0621,78.0715,77.9963,78.0057,21319.0
2023-08-22 13:10:00,83.03,83.07,82.97,82.99,59492.0,78.0151,78.0527,77.9587,77.9775,59492.0
2023-08-22 13:15:00,82.98,83.02,82.96,83.01,25005.0,77.9681,78.0057,77.9493,77.9963,25005.0
2023-08-22 13:20:00,83.01,83.1,83.0,83.04,23269.0,77.9963,78.0809,77.9869,78.0245,23269.0
2023-08-22 13:25:00,83.03,83.1,83.03,83.07,15468.0,78.0151,78.0809,78.0151,78.0527,15468.0
2023-08-22 13:30:00,83.06,83.12,83.03,83.1,22531.0,78.0433,78.0997,78.0151,78.0809,22531.0
2023-08-22 13:35:00,83.09,83.16,83.08,83.09,27105.0,78.0715,78.1373,78.0621,78.0715,27105.0
2023-08-22 13:40:00,83.09,83.12,83.06,83.09,18864.0,78.0715,78.0997,78.0433,78.0715,18864.0
2023-08-22 13:45:00,83.08,83.15,83.07,83.12,23288.0,78.0621,78.1279,78.0527,78.0997,23288.0
2023-08-22 13:50:00,83.11,83.16,83.09,83.15,19238.0,78.0903,78.1373,78.0715,78.1279,19238.0
2023-08-22 13:55:00,83.15,83.2,83.11,83.18,22116.0,78.1279,78.1748,78.0903,78.1561,22116.0
2023-08-22 14:00:00,83.17,83.23,83.1,83.19,39747.0,78.1467,78.203,78.0809,78.1654,39747.0
2023-08-22 14:05:00,83.19,83.23,83.17,83.23,25845.0,78.1654,78.203,78.1467,78.203,25845.0
2023-08-22 14:10:00,83.22,83.27,83.15,83.21,29443.0,78.1936,78.2406,78.1279,78.1842,29443.0
2023-08-22 14:15:00,83.2,83.22,83.12,83.14,24195.0,78.1748,78.1936,78.0997,78.1185,24195.0
2023-08-22 14:20:00,83.13,83.14,83.09,83.11,28589.0,78.1091,78.1185,78.0715,78.0903,28589.0
2023-08-22 14:25:00,83.11,83.21,83.07,83.15,73932.0,78.0903,78.1842,78.0527,78.1279,73932.0
2023-08-22 14:30:00,83.16,83.31,83.15,83.3,32074.0,78.1373,78.2782,78.1279,78.2688,32074.0
2023-08-22 14:35:00,83.31,83.35,83.27,83.34,22028.0,78.2782,78.3158,78.2406,78.3064,22028.0
2023-08-22 14:40:00,83.34,83.34,83.17,83.17,40958.0,78.3064,78.3064,78.1467,78.1467,40958.0
2023-08-22 14:45:00,83.16,83.18,83.08,83.13,23538.0,78.1373,78.1561,78.0621,78.1091,23538.0
2023-08-22 14:50:00,83.13,83.13,83.08,83.09,23276.0,78.1091,78.1091,78.0621,78.0715,23276.0
2023-08-22 14:55:00,83.09,83.12,83.01,83.06,95015.0,78.0715,78.0997,77.9963,78.0433,95015.0
2023-08-22 15:00:00,83.06,83.14,83.05,83.13,43281.0,78.0433,78.1185,78.0339,78.1091,43281.0
2023-08-22 15:05:00,83.13,83.17,83.12,83.15,45180.0,78.1091,78.1467,78.0997,78.1279,45180.0
2023-08-22 15:10:00,83.15,83.25,83.13,83.25,53164.0,78.1279,78.2218,78.1091,78.2218,53164.0
2023-08-22 15:15:00,83.27,83.29,83.07,83.1,55824.0,78.2406,78.2594,78.0527,78.0809,55824.0
2023-08-22 15:20:00,83.1,83.11,83.03,83.06,48234.0,78.0809,78.0903,78.0151,78.0433,48234.0
2023-08-22 15:25:00,83.06,83.1,82.93,82.94,60077.0,78.0433,78.0809,77.9212,77.9305,60077.0
2023-08-22 15:30:00,82.94,82.96,82.84,82.9,77319.0,77.9305,77.9493,77.8366,77.893,77319.0
2023-08-22 15:35:00,82.89,82.94,82.84,82.87,67946.0,77.8836,77.9305,77.8366,77.8648,67946.0
2023-08-22 15:40:00,82.86,82.94,82.84,82.92,71926.0,77.8554,77.9305,77.8366,77.9118,71926.0
2023-08-22 15:45:00,82.92,82.97,82.88,82.94,111811.0,77.9118,77.9587,77.8742,77.9305,111811.0
2023-08-22 15:50:00,82.95,83.09,82.94,83.05,164194.0,77.9399,78.0715,77.9305,78.0339,164194.0
2023-08-22 15:55:00,83.05,83.14,82.94,83.0,326233.0,78.0339,78.1185,77.9305,77.9869,326233.0
2023-08-23 09:30:00,83.0,83.14,82.88,83.11,85028.0,77.9869,78.1185,77.8742,78.0903,85028.0
2023-08-23 09:35:00,83.13,83.38,83.13,83.3,98748.0,78.1091,78.344,78.1091,78.2688,98748.0
2023-08-23 09:40:00,83.3,83.55,83.27,83.45,70358.0,78.2688,78.5037,78.2406,78.4097,70358.0
2023-08-23 09:45:00,83.47,83.52,83.28,83.31,53774.0,78.4285,78.4755,78.25,78.2782,53774.0
2023-08-23 09:50:00,83.32,83.34,83.08,83.15,49093.0,78.2876,78.3064,78.0621,78.1279,49093.0
2023-08-23 09:55:00,83.15,83.33,83.15,83.27,29347.0,78.1279,78.297,78.1279,78.2406,29347.0
2023-08-23 10:00:00,83.28,83.33,83.21,83.25,77057.0,78.25,78.297,78.1842,78.2218,77057.0
2023-08-23 10:05:00,83.25,83.4,83.24,83.34,46862.0,78.2218,78.3628,78.2124,78.3064,46862.0
2023-08-23 10:10:00,83.34,83.34,83.1,83.11,88599.0,78.3064,78.3064,78.0809,78.0903,88599.0
2023-08-23 10:15:00,83.11,83.12,82.94,82.95,87685.0,78.0903,78.0997,77.9305,77.9399,87685.0
2023-08-23 10:20:00,82.96,83.07,82.92,82.99,41595.0,77.9493,78.0527,77.9118,77.9775,41595.0
2023-08-23 10:25:00,82.98,83.08,82.97,83.01,42352.0,77.9681,78.0621,77.9587,77.9963,42352.0
2023-08-23 10:30:00,83.02,83.07,82.96,83.0,45850.0,78.0057,78.0527,77.9493,77.9869,45850.0
2023-08-23 10:35:00,83.0,83.0,82.9,82.91,28800.0,77.9869,77.9869,77.893,77.9024,28800.0
2023-08-23 10:40:00,82.92,83.07,82.9,83.07,29495.0,77.9118,78.0527,77.893,78.0527,29495.0
2023-08-23 10:45:00,83.08,83.16,83.0,83.16,141171.0,78.0621,78.1373,77.9869,78.1373,141171.0
2023-08-23 10:50:00,83.17,83.17,83.08,83.08,45568.0,78.1467,78.1467,78.0621,78.0621,45568.0
2023-08-23 10:55:00,83.08,83.27,83.07,83.24,27592.0,78.0621,78.2406,78.0527,78.2124,27592.0
2023-08-23 11:00:00,83.23,83.26,83.09,83.11,81747.0,78.203,78.2312,78.0715,78.0903,81747.0
2023-08-23 11:05:00,83.13,83.18,83.01,83.17,63119.0,78.1091,78.1561,77.9963,78.1467,63119.0
2023-08-23 11:10:00,83.17,83.19,83.12,83.16,21728.0,78.1467,78.1654,78.0997,78.1373,21728.0
2023-08-23 11:15:00,83.15,83.2,83.12,83.19,25736.0,78.1279,78.1748,78.0997,78.1654,25736.0
2023-08-23 11:20:00,83.19,83.3,83.19,83.27,37532.0,78.1654,78.2688,78.1654,78.2406,37532.0
2023-08-23 11:25:00,83.28,83.39,83.28,83.34,85395.0,78.25,78.3534,78.25,78.3064,85395.0
2023-08-23 11:30:00,83.35,83.4,83.27,83.34,50621.0,78.3158,78.3628,78.2406,78.3064,50621.0
2023-08-23 11:35:00,83.34,83.43,83.27,83.42,36574.0,78.3064,78.391,78.2406,78.3816,36574.0
2023-08-23 11:40:00,83.43,83.46,83.37,83.44,62851.0,78.391,78.4191,78.3346,78.4003,62851.0
2023-08-23 11:45:00,83.44,83.59,83.41,83.58,83467.0,78.4003,78.5413,78.3722,78.5319,83467.0
2023-08-23 11:50:00,83.59,83.67,83.57,83.64,60710.0,78.5413,78.6165,78.5225,78.5883,60710.0
2023-08-23 11:55:00,83.64,83.72,83.57,83.57,51551.0,78.5883,78.6634,78.5225,78.5225,51551.0
2023-08-23 12:00:00,83.56,83.56,83.47,83.5,44627.0,78.5131,78.5131,78.4285,78.4567,44627.0
2023-08-23 12:05:00,83.5,83.52,83.46,83.5,20751.0,78.4567,78.4755,78.4191,78.4567,20751.0
2023-08-23 12:10:00,83.48,83.56,83.45,83.55,28210.0,78.4379,78.5131,78.4097,78.5037,28210.0
2023-08-23 12:15:00,83.55,83.58,83.51,83.54,29810.0,78.5037,78.5319,78.4661,78.4943,29810.0
2023-08-23 12:20:00,83.55,83.56,83.49,83.5,21754.0,78.5037,78.5131,78.4473,78.4567,21754.0
2023-08-23 12:25:00,83.5,83.53,83.48,83.48,21187.0,78.4567,78.4849,78.4379,78.4379,21187.0
2023-08-23 12:30:00,83.48,83.5,83.39,83.45,51883.0,78.4379,78.4567,78.3534,78.4097,51883.0
2023-08-23 12:35:00,83.45,83.45,83.4,83.41,23334.0,78.4097,78.4097,78.3628,78.3722,23334.0
2023-08-23 12:40:00,83.41,83.43,83.36,83.4,32866.0,78.3722,78.391,78.3252,78.3628,32866.0
2023-08-23 12:45:00,83.39,83.41,83.35,83.37,34900.0,78.3534,78.3722,78.3158,78.3346,34900.0
2023-08-23 12:50:00,83.37,83.44,83.35,83.43,39662.0,78.3346,78.4003,78.3158,78.391,39662.0
2023-08-23 12:55:00,83.43,83.44,83.31,83.36,38892.0,78.391,78.4003,78.2782,78.3252,38892.0
2023-08-23 13:00:00,83.36,83.38,83.31,83.38,32175.0,78.3252,78.344,78.2782,78.344,32175.0
2023-08-23 13:05:00,83.39,83.4,83.34,83.37,21742.0,78.3534,78.3628,78.3064,78.3346,21742.0
2023-08-23 13:10:00,83.38,83.39,83.33,83.35,25136.0,78.344,78.3534,78.297,78.3158,25136.0
2023-08-23 13:15:00,83.35,83.46,83.33,83.43,49871.0,78.3158,78.4191,78.297,78.391,49871.0
2023-08-23 13:20:00,83.44,83.47,83.42,83.46,29452.0,78.4003,78.4285,78.3816,78.4191,29452.0
2023-08-23 13:25:00,83.46,83.46,83.4,83.41,31708.0,78.4191,78.4191,78.3628,78.3722,31708.0
2023-08-23 13:30:00,83.42,83.49,83.41,83.45,47034.0,78.3816,78.4473,78.3722,78.4097,47034.0
2023-08-23 13:35:00,83.45,83.46,83.37,83.4,40576.0,78.4097,78.4191,78.3346,78.3628,40576.0
2023-08-23 13:40:00,83.4,83.41,83.35,83.38,34303.0,78.3628,78.3722,78.3158,78.344,34303.0
2023-08-23 13:45:00,83.38,83.47,83.37,83.47,35853.0,78.344,78.4285,78.3346,78.4285,35853.0
2023-08-23 13:50:00,83.47,83.51,83.45,83.49,26830.0,78.4285,78.4661,78.4097,78.4473,26830.0
2023-08-23 13:55:00,83.5,83.51,83.4,83.44,28555.0,78.4567,78.4661,78.3628,78.4003,28555.0
2023-08-23 14:00:00,83.44,83.47,83.41,83.47,33379.0,78.4003,78.4285,78.3722,78.4285,33379.0
2023-08-23 14:05:00,83.46,83.47,83.33,83.38,29942.0,78.4191,78.4285,78.297,78.344,29942.0
2023-08-23 14:10:00,83.38,83.4,83.33,83.36,34949.0,78.344,78.3628,78.297,78.3252,34949.0
2023-08-23 14:15:00,83.36,83.36,83.27,83.34,43075.0,78.3252,78.3252,78.2406,78.3064,43075.0
2023-08-23 14:20:00,83.33,83.34,83.24,83.31,34526.0,78.297,78.3064,78.2124,78.2782,34526.0
2023-08-23 14:25:00,83.32,83.33,83.25,83.28,30841.0,78.2876,78.297,78.2218,78.25,30841.0
2023-08-23 14:30:00,83.29,83.33,83.27,83.32,37937.0,78.2594,78.297,78.2406,78.2876,37937.0
2023-08-23 14:35:00,83.32,83.33,83.26,83.27,35695.0,78.2876,78.297,78.2312,78.2406,35695.0
2023-08-23 14:40:00,83.25,83.29,83.24,83.28,28300.0,78.2218,78.2594,78.2124,78.25,28300.0
2023-08-23 14:45:00,83.27,83.32,83.24,83.27,42111.0,78.2406,78.2876,78.2124,78.2406,42111.0
2023-08-23 14:50:00,83.27,83.28,83.22,83.22,29185.0,78.2406,78.25,78.1936,78.1936,29185.0
2023-08-23 14:55:00,83.23,83.26,83.23,83.25,32321.0,78.203,78.2312,78.203,78.2218,32321.0
2023-08-23 15:00:00,83.25,83.29,83.14,83.29,35784.0,78.2218,78.2594,78.1185,78.2594,35784.0
2023-08-23 15:05:00,83.3,83.32,83.23,83.23,25751.0,78.2688,78.2876,78.203,78.203,25751.0
2023-08-23 15:10:00,83.23,83.25,83.18,83.22,39916.0,78.203,78.2218,78.1561,78.1936,39916.0
2023-08-23 15:15:00,83.22,83.23,83.15,83.17,56478.0,78.1936,78.203,78.1279,78.1467,56478.0
2023-08-23 15:20:00,83.17,83.18,83.1,83.12,42823.0,78.1467,78.1561,78.0809,78.0997,42823.0
2023-08-23 15:25:00,83.13,83.18,83.11,83.17,77549.0,78.1091,78.1561,78.0903,78.1467,77549.0
2023-08-23 15:30:00,83.17,83.23,83.14,83.2,93484.0,78.1467,78.203,78.1185,78.1748,93484.0
2023-08-23 15:35:00,83.2,83.25,83.19,83.2,86802.0,78.1748,78.2218,78.1654,78.1748,86802.0
2023-08-23 15:40:00,83.2,83.33,83.19,83.33,95097.0,78.1748,78.297,78.1654,78.297,95097.0
2023-08-23 15:45:00,83.32,83.41,83.32,83.37,81929.0,78.2876,78.3722,78.2876,78.3346,81929.0
2023-08-23 15:50:00,83.37,83.39,83.24,83.24,179751.0,78.3346,78.3534,78.2124,78.2124,179751.0
2023-08-23 15:55:00,83.25,83.42,83.19,83.42,271941.0,78.2218,78.3816,78.1654,78.3816,271941.0
2023-08-24 09:30:00,83.17,83.84,83.15,83.81,118012.0,78.1467,78.7762,78.1279,78.748,118012.0
2023-08-24 09:35:00,83.81,84.08,83.73,83.95,50904.0,78.748,79.0017,78.6728,78.8795,50904.0
2023-08-24 09:40:00,83.95,83.95,83.72,83.89,42085.0,78.8795,78.8795,78.6634,78.8232,42085.0
2023-08-24 09:45:00,83.87,84.22,83.85,84.19,92275.0,78.8044,79.1332,78.7856,79.105,92275.0
2023-08-24 09:50:00,84.19,84.41,84.18,84.39,116889.0,79.105,79.3118,79.0957,79.293,116889.0
2023-08-24 09:55:00,84.39,84.69,84.37,84.68,130998.0,79.293,79.5748,79.2742,79.5655,130998.0
2023-08-24 10:00:00,84.68,84.75,84.49,84.52,66190.0,79.5655,79.6312,79.3869,79.4151,66190.0
2023-08-24 10:05:00,84.52,84.56,84.36,84.38,64569.0,79.4151,79.4527,79.2648,79.2836,64569.0
2023-08-24 10:10:00,84.38,84.4,84.21,84.28,48613.0,79.2836,79.3024,79.1238,79.1896,48613.0
2023-08-24 10:15:00,84.29,84.3,84.19,84.28,49113.0,79.199,79.2084,79.105,79.1896,49113.0
2023-08-24 10:20:00,84.28,84.32,84.03,84.05,46075.0,79.1896,79.2272,78.9547,78.9735,46075.0
2023-08-24 10:25:00,84.05,84.21,84.05,84.12,43053.0,78.9735,79.1238,78.9735,79.0393,43053.0
2023-08-24 10:30:00,84.12,84.13,83.96,83.98,37126.0,79.0393,79.0487,78.8889,78.9077,37126.0
2023-08-24 10:35:00,83.98,84.11,83.93,84.1,41385.0,78.9077,79.0299,78.8608,79.0205,41385.0
2023-08-24 10:40:00,84.09,84.17,84.0,84.05,39601.0,79.0111,79.0863,78.9265,78.9735,39601.0
2023-08-24 10:45:00,84.03,84.03,83.86,83.88,37263.0,78.9547,78.9547,78.795,78.8138,37263.0
2023-08-24 10:50:00,83.9,84.06,83.86,84.06,24586.0,78.8326,78.9829,78.795,78.9829,24586.0
2023-08-24 10:55:00,84.05,84.14,83.87,83.91,27345.0,78.9735,79.0581,78.8044,78.842,27345.0
2023-08-24 11:00:00,83.9,83.9,83.76,83.82,49396.0,78.8326,78.8326,78.701,78.7574,49396.0
2023-08-24 11:05:00,83.84,83.9,83.69,83.71,26099.0,78.7762,78.8326,78.6352,78.654,26099.0
2023-08-24 11:10:00,83.7,83.79,83.62,83.63,42714.0,78.6446,78.7292,78.5695,78.5789,42714.0
2023-08-24 11:15:00,83.63,83.68,83.59,83.65,28813.0,78.5789,78.6259,78.5413,78.5977,28813.0
2023-08-24 11:20:00,83.64,83.74,83.63,83.7,24616.0,78.5883,78.6822,78.5789,78.6446,24616.0
2023-08-24 11:25:00,83.71,83.72,83.62,83.68,24590.0,78.654,78.6634,78.5695,78.6259,24590.0
2023-08-24 11:30:00,83.68,83.68,83.54,83.54,34937.0,78.6259,78.6259,78.4943,78.4943,34937.0
2023-08-24 11:35:00,83.54,83.6,83.5,83.52,22841.0,78.4943,78.5507,78.4567,78.4755,22841.0
2023-08-24 11:40:00,83.52,83.57,83.49,83.55,42952.0,78.4755,78.5225,78.4473,78.5037,42952.0
2023-08-24 11:45:00,83.54,83.55,83.51,83.53,39821.0,78.4943,78.5037,78.4661,78.4849,39821.0
2023-08-24 11:50:00,83.53,83.57,83.53,83.54,19218.0,78.4849,78.5225,78.4849,78.4943,19218.0
2023-08-24 11:55:00,83.53,83.54,83.38,83.39,25648.0,78.4849,78.4943,78.344,78.3534,25648.0
2023-08-24 12:00:00,83.4,83.44,83.37,83.44,20864.0,78.3628,78.4003,78.3346,78.4003,20864.0
2023-08-24 12:05:00,83.45,83.51,83.45,83.45,19182.0,78.4097,78.4661,78.4097,78.4097,19182.0
2023-08-24 12:10:00,83.46,83.55,83.45,83.53,32938.0,78.4191,78.5037,78.4097,78.4849,32938.0
2023-08-24 12:15:00,83.53,83.58,83.43,83.46,28911.0,78.4849,78.5319,78.391,78.4191,28911.0
2023-08-24 12:20:00,83.48,83.56,83.47,83.53,13004.0,78.4379,78.5131,78.4285,78.4849,13004.0
2023-08-24 12:25:00,83.54,83.55,83.42,83.44,15269.0,78.4943,78.5037,78.3816,78.4003,15269.0
2023-08-24 12:30:00,83.42,83.47,83.4,83.44,19954.0,78.3816,78.4285,78.3628,78.4003,19954.0
2023-08-24 12:35:00,83.43,83.48,83.41,83.46,19453.0,78.391,78.4379,78.3722,78.4191,19453.0
2023-08-24 12:40:00,83.45,83.53,83.45,83.5,30804.0,78.4097,78.4849,78.4097,78.4567,30804.0
2023-08-24 12:45:00,83.49,83.56,83.45,83.53,20546.0,78.4473,78.5131,78.4097,78.4849,20546.0
2023-08-24 12:50:00,83.55,83.58,83.51,83.54,17183.0,78.5037,78.5319,78.4661,78.4943,17183.0
2023-08-24 12:55:00,83.54,83.54,83.47,83.49,22856.0,78.4943,78.4943,78.4285,78.4473,22856.0
2023-08-24 13:00:00,83.5,83.51,83.39,83.4,37179.0,78.4567,78.4661,78.3534,78.3628,37179.0
2023-08-24 13:05:00,83.41,83.5,83.4,83.49,34752.0,78.3722,78.4567,78.3628,78.4473,34752.0
2023-08-24 13:10:00,83.48,83.51,83.39,83.44,22529.0,78.4379,78.4661,78.3534,78.4003,22529.0
2023-08-24 13:15:00,83.43,83.45,83.35,83.36,15318.0,78.391,78.4097,78.3158,78.3252,15318.0
2023-08-24 13:20:00,83.37,83.38,83.23,83.32,49097.0,78.3346,78.344,78.203,78.2876,49097.0
2023-08-24 13:25:00,83.31,83.32,83.28,83.3,18980.0,78.2782,78.2876,78.25,78.2688,18980.0
2023-08-24 13:30:00,83.29,83.39,83.29,83.3,33519.0,78.2594,78.3534,78.2594,78.2688,33519.0
2023-08-24 13:35:00,83.3,83.35,83.3,83.34,39792.0,78.2688,78.3158,78.2688,78.3064,39792.0
2023-08-24 13:40:00,83.35,83.36,83.3,83.31,30739.0,78.3158,78.3252,78.2688,78.2782,30739.0
2023-08-24 13:45:00,83.3,83.36,83.29,83.3,28996.0,78.2688,78.3252,78.2594,78.2688,28996.0
2023-08-24 13:50:00,83.3,83.33,83.28,83.32,22659.0,78.2688,78.297,78.25,78.2876,22659.0
2023-08-24 13:55:00,83.31,83.35,83.3,83.33,43489.0,78.2782,78.3158,78.2688,78.297,43489.0
2023-08-24 14:00:00,83.34,83.4,83.34,83.34,33105.0,78.3064,78.3628,78.3064,78.3064,33105.0
2023-08-24 14:05:00,83.35,83.36,83.27,83.31,23687.0,78.3158,78.3252,78.2406,78.2782,23687.0
2023-08-24 14:10:00,83.33,83.37,83.31,83.32,14639.0,78.297,78.3346,78.2782,78.2876,14639.0
2023-08-24 14:15:00,83.33,83.34,83.18,83.19,12283.0,78.297,78.3064,78.1561,78.1654,12283.0
2023-08-24 14:20:00,83.19,83.24,83.18,83.23,16110.0,78.1654,78.2124,78.1561,78.203,16110.0
2023-08-24 14:25:00,83.22,83.22,83.14,83.16,34340.0,78.1936,78.1936,78.1185,78.1373,34340.0
2023-08-24 14:30:00,83.15,83.21,83.14,83.18,30123.0,78.1279,78.1842,78.1185,78.1561,30123.0
2023-08-24 14:35:00,83.18,83.18,83.1,83.17,18412.0,78.1561,78.1561,78.0809,78.1467,18412.0
2023-08-24 14:40:00,83.17,83.19,83.16,83.17,23973.0,78.1467,78.1654,78.1373,78.1467,23973.0
2023-08-24 14:45:00,83.2,83.25,83.17,83.23,24989.0,78.1748,78.2218,78.1467,78.203,24989.0
2023-08-24 14:50:00,83.24,83.3,83.23,83.29,19944.0,78.2124,78.2688,78.203,78.2594,19944.0
2023-08-24 14:55:00,83.28,83.34,83.26,83.32,33026.0,78.25,78.3064,78.2312,78.2876,33026.0
2023-08-24 15:00:00,83.31,83.37,83.3,83.34,26112.0,78.2782,78.3346,78.2688,78.3064,26112.0
2023-08-24 15:05:00,83.34,83.41,83.34,83.36,30091.0,78.3064,78.3722,78.3064,78.3252,30091.0
2023-08-24 15:10:00,83.36,83.41,83.34,83.36,30047.0,78.3252,78.3722,78.3064,78.3252,30047.0
2023-08-24 15:15:00,83.37,83.48,83.36,83.47,27724.0,78.3346,78.4379,78.3252,78.4285,27724.0
2023-08-24 15:20:00,83.48,83.61,83.47,83.58,51339.0,78.4379,78.5601,78.4285,78.5319,51339.0
2023-08-24 15:25:00,83.59,83.63,83.54,83.57,57826.0,78.5413,78.5789,78.4943,78.5225,57826.0
2023-08-24 15:30:00,83.57,83.64,83.51,83.61,80291.0,78.5225,78.5883,78.4661,78.5601,80291.0
2023-08-24 15:35:00,83.59,83.65,83.5,83.55,62510.0,78.5413,78.5977,78.4567,78.5037,62510.0
2023-08-24 15:40:00,83.55,83.58,83.51,83.53,65022.0,78.5037,78.5319,78.4661,78.4849,65022.0
2023-08-24 15:45:00,83.54,83.54,83.41,83.5,73048.0,78.4943,78.4943,78.3722,78.4567,73048.0
2023-08-24 15:50:00,83.5,83.56,83.45,83.48,99044.0,78.4567,78.5131,78.4097,78.4379,99044.0
2023-08-24 15:55:00,83.47,83.57,83.41,83.44,225655.0,78.4285,78.5225,78.3722,78.4003,225655.0
2023-08-25 09:30:00,83.69,84.15,83.67,83.92,83334.0,78.6352,79.0675,78.6165,78.8514,83334.0
2023-08-25 09:35:00,83.93,83.95,83.64,83.72,58964.0,78.8608,78.8795,78.5883,78.6634,58964.0
2023-08-25 09:40:00,83.73,83.73,83.46,83.52,40266.0,78.6728,78.6728,78.4191,78.4755,40266.0
2023-08-25 09:45:00,83.51,83.61,83.46,83.48,38926.0,78.4661,78.5601,78.4191,78.4379,38926.0
2023-08-25 09:50:00,83.5,83.51,83.34,83.36,21412.0,78.4567,78.4661,78.3064,78.3252,21412.0
2023-08-25 09:55:00,83.31,83.4,83.22,83.4,22219.0,78.2782,78.3628,78.1936,78.3628,22219.0
2023-08-25 10:00:00,83.42,83.52,83.19,83.33,51309.0,78.3816,78.4755,78.1654,78.297,51309.0
2023-08-25 10:05:00,83.3,83.33,82.94,83.01,64331.0,78.2688,78.297,77.9305,77.9963,64331.0
2023-08-25 10:10:00,83.07,83.26,83.05,83.23,63712.0,78.0527,78.2312,78.0339,78.203,63712.0
2023-08-25 10:15:00,83.23,83.55,83.07,83.11,41821.0,78.203,78.5037,78.0527,78.0903,41821.0
2023-08-25 10:20:00,83.11,83.14,82.83,82.84,85736.0,78.0903,78.1185,77.8272,77.8366,85736.0
2023-08-25 10:25:00,82.83,82.96,82.8,82.86,35783.0,77.8272,77.9493,77.799,77.8554,35783.0
2023-08-25 10:30:00,82.85,82.87,82.74,82.78,42320.0,77.846,77.8648,77.7426,77.7802,42320.0
2023-08-25 10:35:00,82.78,83.01,82.77,82.93,28583.0,77.7802,77.9963,77.7708,77.9212,28583.0
2023-08-25 10:40:00,82.93,83.05,82.84,82.85,36376.0,77.9212,78.0339,77.8366,77.846,36376.0
2023-08-25 10:45:00,82.86,82.95,82.78,82.91,44280.0,77.8554,77.9399,77.7802,77.9024,44280.0
2023-08-25 10:50:00,82.92,82.99,82.81,82.91,39924.0,77.9118,77.9775,77.8084,77.9024,39924.0
2023-08-25 10:55:00,82.89,82.92,82.81,82.86,21225.0,77.8836,77.9118,77.8084,77.8554,21225.0
2023-08-25 11:00:00,82.86,82.93,82.78,82.82,54729.0,77.8554,77.9212,77.7802,77.8178,54729.0
2023-08-25 11:05:00,82.81,83.11,82.81,83.07,63445.0,77.8084,78.0903,77.8084,78.0527,63445.0
2023-08-25 11:10:00,83.11,83.23,82.99,83.06,47498.0,78.0903,78.203,77.9775,78.0433,47498.0
2023-08-25 11:15:00,83.05,83.09,82.91,83.05,31080.0,78.0339,78.0715,77.9024,78.0339,31080.0
2023-08-25 11:20:00,83.05,83.06,82.94,83.05,25338.0,78.0339,78.0433,77.9305,78.0339,25338.0
2023-08-25 11:25:00,83.06,83.3,83.06,83.28,30757.0,78.0433,78.2688,78.0433,78.25,30757.0
2023-08-25 11:30:00,83.28,83.31,83.15,83.2,32351.0,78.25,78.2782,78.1279,78.1748,32351.0
2023-08-25 11:35:00,83.21,83.41,83.19,83.33,40397.0,78.1842,78.3722,78.1654,78.297,40397.0
2023-08-25 11:40:00,83.33,83.35,83.16,83.21,56737.0,78.297,78.3158,78.1373,78.1842,56737.0
2023-08-25 11:45:00,83.23,83.23,83.11,83.17,22130.0,78.203,78.203,78.0903,78.1467,22130.0
2023-08-25 11:50:00,83.17,83.22,83.09,83.21,38797.0,78.1467,78.1936,78.0715,78.1842,38797.0
2023-08-25 11:55:00,83.2,83.2,82.95,83.02,21714.0,78.1748,78.1748,77.9399,78.0057,21714.0
2023-08-25 12:00:00,83.01,83.12,83.01,83.1,24423.0,77.9963,78.0997,77.9963,78.0809,24423.0
2023-08-25 12:05:00,83.1,83.14,83.05,83.12,19761.0,78.0809,78.1185,78.0339,78.0997,19761.0
2023-08-25 12:10:00,83.13,83.22,83.05,83.18,25570.0,78.1091,78.1936,78.0339,78.1561,25570.0
2023-08-25 12:15:00,83.19,83.21,83.07,83.16,20412.0,78.1654,78.1842,78.0527,78.1373,20412.0
2023-08-25 12:20:00,83.15,83.33,83.12,83.33,44862.0,78.1279,78.297,78.0997,78.297,44862.0
2023-08-25 12:25:00,83.32,83.47,83.31,83.43,32758.0,78.2876,78.4285,78.2782,78.391,32758.0
2023-08-25 12:30:00,83.42,83.53,83.39,83.41,58281.0,78.3816,78.4849,78.3534,78.3722,58281.0
2023-08-25 12:35:00,83.41,83.44,83.38,83.4,12669.0,78.3722,78.4003,78.344,78.3628,12669.0
2023-08-25 12:40:00,83.39,83.39,83.29,83.31,36128.0,78.3534,78.3534,78.2594,78.2782,36128.0
2023-08-25 12:45:00,83.3,83.37,83.27,83.33,28461.0,78.2688,78.3346,78.2406,78.297,28461.0
2023-08-25 12:50:00,83.34,83.35,83.17,83.19,17545.0,78.3064,78.3158,78.1467,78.1654,17545.0
2023-08-25 12:55:00,83.18,83.32,83.17,83.3,14953.0,78.1561,78.2876,78.1467,78.2688,14953.0
2023-08-25 13:00:00,83.32,83.33,83.21,83.21,18052.0,78.2876,78.297,78.1842,78.1842,18052.0
2023-08-25 13:05:00,83.21,83.24,83.16,83.19,16321.0,78.1842,78.2124,78.1373,78.1654,16321.0
2023-08-25 13:10:00,83.18,83.29,83.14,83.27,22273.0,78.1561,78.2594,78.1185,78.2406,22273.0
2023-08-25 13:15:00,83.28,83.3,83.11,83.15,25555.0,78.25,78.2688,78.0903,78.1279,25555.0
2023-08-25 13:20:00,83.15,83.15,83.06,83.07,19367.0,78.1279,78.1279,78.0433,78.0527,19367.0
2023-08-25 13:25:00,83.06,83.08,83.02,83.06,18615.0,78.0433,78.0621,78.0057,78.0433,18615.0
2023-08-25 13:30:00,83.07,83.07,82.94,82.94,42712.0,78.0527,78.0527,77.9305,77.9305,42712.0
2023-08-25 13:35:00,82.93,83.0,82.88,82.95,25019.0,77.9212,77.9869,77.8742,77.9399,25019.0
2023-08-25 13:40:00,82.95,83.06,82.95,83.04,20740.0,77.9399,78.0433,77.9399,78.0245,20740.0
2023-08-25 13:45:00,83.04,83.04,82.94,82.94,16734.0,78.0245,78.0245,77.9305,77.9305,16734.0
2023-08-25 13:50:00,82.94,83.09,82.94,83.08,19851.0,77.9305,78.0715,77.9305,78.0621,19851.0
2023-08-25 13:55:00,83.08,83.14,83.06,83.14,17493.0,78.0621,78.1185,78.0433,78.1185,17493.0
2023-08-25 14:00:00,83.13,83.17,83.05,83.08,29485.0,78.1091,78.1467,78.0339,78.0621,29485.0
2023-08-25 14:05:00,83.08,83.13,83.04,83.06,40743.0,78.0621,78.1091,78.0245,78.0433,40743.0
2023-08-25 14:10:00,83.07,83.14,83.05,83.12,20702.0,78.0527,78.1185,78.0339,78.0997,20702.0
2023-08-25 14:15:00,83.11,83.23,83.04,83.21,23874.0,78.0903,78.203,78.0245,78.1842,23874.0
2023-08-25 14:20:00,83.21,83.28,83.19,83.19,21362.0,78.1842,78.25,78.1654,78.1654,21362.0
2023-08-25 14:25:00,83.21,83.36,83.2,83.35,37091.0,78.1842,78.3252,78.1748,78.3158,37091.0
2023-08-25 14:30:00,83.36,83.47,83.36,83.41,28890.0,78.3252,78.4285,78.3252,78.3722,28890.0
2023-08-25 14:35:00,83.42,83.51,83.39,83.4,32969.0,78.3816,78.4661,78.3534,78.3628,32969.0
2023-08-25 14:40:00,83.41,83.46,83.35,83.37,44324.0,78.3722,78.4191,78.3158,78.3346,44324.0
2023-08-25 14:45:00,83.37,83.41,83.3,83.38,27860.0,78.3346,78.3722,78.2688,78.344,27860.0
2023-08-25 14:50:00,83.38,83.43,83.34,83.42,28098.0,78.344,78.391,78.3064,78.3816,28098.0
2023-08-25 14:55:00,83.41,83.44,83.4,83.42,31355.0,78.3722,78.4003,78.3628,78.3816,31355.0
2023-08-25 15:00:00,83.42,83.5,83.34,83.38,50122.0,78.3816,78.4567,78.3064,78.344,50122.0
2023-08-25 15:05:00,83.37,83.42,83.29,83.4,34422.0,78.3346,78.3816,78.2594,78.3628,34422.0
2023-08-25 15:10:00,83.4,83.41,83.25,83.26,38848.0,78.3628,78.3722,78.2218,78.2312,38848.0
2023-08-25 15:15:00,83.26,83.35,83.25,83.31,38435.0,78.2312,78.3158,78.2218,78.2782,38435.0
2023-08-25 15:20:00,83.31,83.38,83.31,83.36,32363.0,78.2782,78.344,78.2782,78.3252,32363.0
2023-08-25 15:25:00,83.36,83.37,83.27,83.31,37624.0,78.3252,78.3346,78.2406,78.2782,37624.0
2023-08-25 15:30:00,83.32,83.33,83.25,83.26,47644.0,78.2876,78.297,78.2218,78.2312,47644.0
2023-08-25 15:35:00,83.26,83.26,83.13,83.15,49283.0,78.2312,78.2312,78.1091,78.1279,49283.0
2023-08-25 15:40:00,83.15,83.22,83.1,83.17,98296.0,78.1279,78.1936,78.0809,78.1467,98296.0
2023-08-25 15:45:00,83.17,83.2,82.98,82.98,111665.0,78.1467,78.1748,77.9681,77.9681,111665.0
2023-08-25 15:50:00,82.98,83.08,82.94,83.07,123332.0,77.9681,78.0621,77.9305,78.0527,123332.0
2023-08-25 15:55:00,83.07,83.23,83.07,83.22,389572.0,78.0527,78.203,78.0527,78.1936,389572.0
2023-08-28 09:30:00,83.8,84.17,83.77,84.03,112142.0,78.7386,79.0863,78.7104,78.9547,112142.0
2023-08-28 09:35:00,84.03,84.39,83.97,84.39,77550.0,78.9547,79.293,78.8983,79.293,77550.0
2023-08-28 09:40:00,84.39,84.54,84.24,84.44,102582.0,79.293,79.4339,79.152,79.3399,102582.0
2023-08-28 09:45:00,84.44,84.56,84.38,84.55,74807.0,79.3399,79.4527,79.2836,79.4433,74807.0
2023-08-28 09:50:00,84.55,84.63,84.48,84.59,77053.0,79.4433,79.5185,79.3775,79.4809,77053.0
2023-08-28 09:55:00,84.58,84.72,84.55,84.67,75575.0,79.4715,79.603,79.4433,79.5561,75575.0
2023-08-28 10:00:00,84.68,84.69,84.44,84.5,78248.0,79.5655,79.5748,79.3399,79.3963,78248.0
2023-08-28 10:05:00,84.51,84.56,84.4,84.54,47085.0,79.4057,79.4527,79.3024,79.4339,47085.0
2023-08-28 10:10:00,84.53,84.66,84.53,84.64,51977.0,79.4245,79.5467,79.4245,79.5279,51977.0
2023-08-28 10:15:00,84.63,84.63,84.44,84.54,36087.0,79.5185,79.5185,79.3399,79.4339,36087.0
2023-08-28 10:20:00,84.53,84.55,84.37,84.4,78652.0,79.4245,79.4433,79.2742,79.3024,78652.0
2023-08-28 10:25:00,84.4,84.49,84.36,84.42,57923.0,79.3024,79.3869,79.2648,79.3212,57923.0
2023-08-28 10:30:00,84.42,84.52,84.37,84.4,132530.0,79.3212,79.4151,79.2742,79.3024,132530.0
2023-08-28 10:35:00,84.39,84.61,84.37,84.56,154798.0,79.293,79.4997,79.2742,79.4527,154798.0
2023-08-28 10:40:00,84.56,84.61,84.49,84.52,42799.0,79.4527,79.4997,79.3869,79.4151,42799.0
2023-08-28 10:45:00,84.5,84.52,84.42,84.46,56183.0,79.3963,79.4151,79.3212,79.3587,56183.0
2023-08-28 10:50:00,84.44,84.48,84.16,84.18,54755.0,79.3399,79.3775,79.0769,79.0957,54755.0
2023-08-28 10:55:00,84.18,84.27,84.09,84.2,21701.0,79.0957,79.1802,79.0111,79.1144,21701.0
2023-08-28 11:00:00,84.2,84.2,84.03,84.11,18758.0,79.1144,79.1144,78.9547,79.0299,18758.0
2023-08-28 11:05:00,84.1,84.11,83.98,84.01,25097.0,79.0205,79.0299,78.9077,78.9359,25097.0
2023-08-28 11:10:00,84.0,84.07,83.97,84.06,23469.0,78.9265,78.9923,78.8983,78.9829,23469.0
2023-08-28 11:15:00,84.05,84.17,84.05,84.17,22133.0,78.9735,79.0863,78.9735,79.0863,22133.0
2023-08-28 11:20:00,84.16,84.19,84.1,84.11,22275.0,79.0769,79.105,79.0205,79.0299,22275.0
2023-08-28 11:25:00,84.11,84.18,84.08,84.18,50117.0,79.0299,79.0957,79.0017,79.0957,50117.0
2023-08-28 11:30:00,84.17,84.22,84.1,84.15,40633.0,79.0863,79.1332,79.0205,79.0675,40633.0
2023-08-28 11:35:00,84.15,84.31,84.14,84.26,52109.0,79.0675,79.2178,79.0581,79.1708,52109.0
2023-08-28 11:40:00,84.26,84.28,84.14,84.2,40905.0,79.1708,79.1896,79.0581,79.1144,40905.0
2023-08-28 11:45:00,84.2,84.26,84.13,84.23,39750.0,79.1144,79.1708,79.0487,79.1426,39750.0
2023-08-28 11:50:00,84.23,84.25,84.16,84.23,33317.0,79.1426,79.1614,79.0769,79.1426,33317.0
2023-08-28 11:55:00,84.23,84.3,84.21,84.29,30594.0,79.1426,79.2084,79.1238,79.199,30594.0
2023-08-28 12:00:00,84.28,84.36,84.23,84.36,26250.0,79.1896,79.2648,79.1426,79.2648,26250.0
2023-08-28 12:05:00,84.36,84.38,84.3,84.36,23353.0,79.2648,79.2836,79.2084,79.2648,23353.0
2023-08-28 12:10:00,84.36,84.45,84.29,84.44,29943.0,79.2648,79.3493,79.199,79.3399,29943.0
2023-08-28 12:15:00,84.43,84.45,84.35,84.36,43734.0,79.3306,79.3493,79.2554,79.2648,43734.0
2023-08-28 12:20:00,84.35,84.38,84.32,84.38,22068.0,79.2554,79.2836,79.2272,79.2836,22068.0
2023-08-28 12:25:00,84.38,84.41,84.35,84.39,31293.0,79.2836,79.3118,79.2554,79.293,31293.0
2023-08-28 12:30:00,84.4,84.4,84.35,84.36,19812.0,79.3024,79.3024,79.2554,79.2648,19812.0
2023-08-28 12:35:00,84.37,84.44,84.33,84.44,27510.0,79.2742,79.3399,79.2366,79.3399,27510.0
2023-08-28 12:40:00,84.44,84.59,84.42,84.56,50256.0,79.3399,79.4809,79.3212,79.4527,50256.0
2023-08-28 12:45:00,84.56,84.6,84.51,84.51,30761.0,79.4527,79.4903,79.4057,79.4057,30761.0
2023-08-28 12:50:00,84.52,84.71,84.5,84.69,136346.0,79.4151,79.5936,79.3963,79.5748,136346.0
2023-08-28 12:55:00,84.69,84.75,84.66,84.73,31699.0,79.5748,79.6312,79.5467,79.6124,31699.0
2023-08-28 13:00:00,84.73,84.79,84.71,84.77,36298.0,79.6124,79.6688,79.5936,79.65,36298.0
2023-08-28 13:05:00,84.76,84.87,84.75,84.8,70196.0,79.6406,79.744,79.6312,79.6782,70196.0
2023-08-28 13:10:00,84.8,84.86,84.77,84.78,28554.0,79.6782,79.7346,79.65,79.6594,28554.0
2023-08-28 13:15:00,84.79,84.8,84.73,84.77,31156.0,79.6688,79.6782,79.6124,79.65,31156.0
2023-08-28 13:20:00,84.77,84.82,84.74,84.78,36154.0,79.65,79.697,79.6218,79.6594,36154.0
2023-08-28 13:25:00,84.79,84.81,84.73,84.79,54178.0,79.6688,79.6876,79.6124,79.6688,54178.0
2023-08-28 13:30:00,84.79,84.84,84.75,84.75,36001.0,79.6688,79.7158,79.6312,79.6312,36001.0
2023-08-28 13:35:00,84.74,84.74,84.54,84.54,24493.0,79.6218,79.6218,79.4339,79.4339,24493.0
2023-08-28 13:40:00,84.54,84.65,84.54,84.64,22660.0,79.4339,79.5373,79.4339,79.5279,22660.0
2023-08-28 13:45:00,84.64,84.66,84.6,84.64,23803.0,79.5279,79.5467,79.4903,79.5279,23803.0
2023-08-28 13:50:00,84.64,84.66,84.5,84.53,32765.0,79.5279,79.5467,79.3963,79.4245,32765.0
2023-08-28 13:55:00,84.54,84.57,84.49,84.56,30310.0,79.4339,79.4621,79.3869,79.4527,30310.0
2023-08-28 14:00:00,84.56,84.57,84.46,84.52,29010.0,79.4527,79.4621,79.3587,79.4151,29010.0
2023-08-28 14:05:00,84.53,84.58,84.51,84.58,26842.0,79.4245,79.4715,79.4057,79.4715,26842.0
2023-08-28 14:10:00,84.58,84.58,84.52,84.53,25739.0,79.4715,79.4715,79.4151,79.4245,25739.0
2023-08-28 14:15:00,84.54,84.61,84.53,84.54,51090.0,79.4339,79.4997,79.4245,79.4339,51090.0
2023-08-28 14:20:00,84.54,84.61,84.48,84.48,48728.0,79.4339,79.4997,79.3775,79.3775,48728.0
2023-08-28 14:25:00,84.48,84.52,84.38,84.39,30989.0,79.3775,79.4151,79.2836,79.293,30989.0
2023-08-28 14:30:00,84.38,84.47,84.37,84.47,35075.0,79.2836,79.3681,79.2742,79.3681,35075.0
2023-08-28 14:35:00,84.47,84.53,84.42,84.43,27604.0,79.3681,79.4245,79.3212,79.3306,27604.0
2023-08-28 14:40:00,84.42,84.48,84.42,84.47,26676.0,79.3212,79.3775,79.3212,79.3681,26676.0
2023-08-28 14:45:00,84.48,84.51,84.39,84.42,58028.0,79.3775,79.4057,79.293,79.3212,58028.0
2023-08-28 14:50:00,84.42,84.49,84.41,84.48,17168.0,79.3212,79.3869,79.3118,79.3775,17168.0
2023-08-28 14:55:00,84.48,84.5,84.35,84.41,26538.0,79.3775,79.3963,79.2554,79.3118,26538.0
2023-08-28 15:00:00,84.41,84.49,84.41,84.43,22784.0,79.3118,79.3869,79.3118,79.3306,22784.0
2023-08-28 15:05:00,84.42,84.47,84.38,84.42,35033.0,79.3212,79.3681,79.2836,79.3212,35033.0
2023-08-28 15:10:00,84.42,84.42,84.29,84.31,96177.0,79.3212,79.3212,79.199,79.2178,96177.0
2023-08-28 15:15:00,84.31,84.33,84.24,84.29,145399.0,79.2178,79.2366,79.152,79.199,145399.0
2023-08-28 15:20:00,84.29,84.32,84.25,84.32,59539.0,79.199,79.2272,79.1614,79.2272,59539.0
2023-08-28 15:25:00,84.32,84.39,84.3,84.35,41991.0,79.2272,79.293,79.2084,79.2554,41991.0
2023-08-28 15:30:00,84.35,84.42,84.33,84.38,47701.0,79.2554,79.3212,79.2366,79.2836,47701.0
2023-08-28 15:35:00,84.39,84.44,84.35,84.39,47844.0,79.293,79.3399,79.2554,79.293,47844.0
2023-08-28 15:40:00,84.39,84.46,84.35,84.42,51106.0,79.293,79.3587,79.2554,79.3212,51106.0
2023-08-28 15:45:00,84.42,84.64,84.42,84.5,129554.0,79.3212,79.5279,79.3212,79.3963,129554.0
2023-08-28 15:50:00,84.49,84.53,84.39,84.4,145311.0,79.3869,79.4245,79.293,79.3024,145311.0
2023-08-28 15:55:00,84.4,84.45,84.34,84.37,285261.0,79.3024,79.3493,79.246,79.2742,285261.0
2023-08-29 09:30:00,84.41,84.6,84.32,84.35,70581.0,79.3118,79.4903,79.2272,79.2554,70581.0
2023-08-29 09:35:00,84.32,84.64,84.32,84.64,44780.0,79.2272,79.5279,79.2272,79.5279,44780.0
2023-08-29 09:40:00,84.63,85.09,84.63,85.08,198881.0,79.5185,79.9507,79.5185,79.9413,198881.0
2023-08-29 09:45:00,85.09,85.09,84.84,84.89,190268.0,79.9507,79.9507,79.7158,79.7628,190268.0
2023-08-29 09:50:00,84.91,84.93,84.73,84.81,42370.0,79.7816,79.8004,79.6124,79.6876,42370.0
2023-08-29 09:55:00,84.81,84.82,84.69,84.77,141045.0,79.6876,79.697,79.5748,79.65,141045.0
2023-08-29 10:00:00,84.78,85.05,84.78,85.05,98589.0,79.6594,79.9131,79.6594,79.9131,98589.0
2023-08-29 10:05:00,85.05,85.09,84.89,85.03,113786.0,79.9131,79.9507,79.7628,79.8943,113786.0
2023-08-29 10:10:00,85.03,85.07,84.86,85.03,116529.0,79.8943,79.9319,79.7346,79.8943,116529.0
2023-08-29 10:15:00,85.02,85.11,85.0,85.06,77904.0,79.8849,79.9695,79.8661,79.9225,77904.0
2023-08-29 10:20:00,85.07,85.17,85.07,85.16,71964.0,79.9319,80.0259,79.9319,80.0165,71964.0
2023-08-29 10:25:00,85.17,85.17,85.02,85.02,20612.0,80.0259,80.0259,79.8849,79.8849,20612.0
2023-08-29 10:30:00,85.02,85.15,84.99,85.14,46817.0,79.8849,80.0071,79.8567,79.9977,46817.0
2023-08-29 10:35:00,85.15,85.19,84.98,85.0,100625.0,80.0071,80.0446,79.8473,79.8661,100625.0
2023-08-29 10:40:00,85.0,85.06,84.9,85.02,47398.0,79.8661,79.9225,79.7722,79.8849,47398.0
2023-08-29 10:45:00,85.01,85.02,84.88,84.95,31281.0,79.8755,79.8849,79.7534,79.8191,31281.0
2023-08-29 10:50:00,84.93,85.02,84.89,84.9,25799.0,79.8004,79.8849,79.7628,79.7722,25799.0
2023-08-29 10:55:00,84.9,84.91,84.77,84.85,26454.0,79.7722,79.7816,79.65,79.7252,26454.0
2023-08-29 11:00:00,84.84,84.87,84.73,84.83,21875.0,79.7158,79.744,79.6124,79.7064,21875.0
2023-08-29 11:05:00,84.83,84.89,84.83,84.87,26350.0,79.7064,79.7628,79.7064,79.744,26350.0
2023-08-29 11:10:00,84.87,85.02,84.86,85.02,13645.0,79.744,79.8849,79.7346,79.8849,13645.0
2023-08-29 11:15:00,85.03,85.1,85.02,85.06,21205.0,79.8943,79.9601,79.8849,79.9225,21205.0
2023-08-29 11:20:00,85.07,85.23,85.07,85.23,26217.0,79.9319,80.0822,79.9319,80.0822,26217.0
2023-08-29 11:25:00,85.22,85.28,85.16,85.22,75093.0,80.0728,80.1292,80.0165,80.0728,75093.0
2023-08-29 11:30:00,85.23,85.29,85.18,85.2,100491.0,80.0822,80.1386,80.0353,80.054,100491.0
2023-08-29 11:35:00,85.2,85.34,85.18,85.29,129761.0,80.054,80.1856,80.0353,80.1386,129761.0
2023-08-29 11:40:00,85.29,85.32,85.19,85.27,114162.0,80.1386,80.1668,80.0446,80.1198,114162.0
2023-08-29 11:45:00,85.27,85.28,85.14,85.19,40067.0,80.1198,80.1292,79.9977,80.0446,40067.0
2023-08-29 11:50:00,85.2,85.22,85.15,85.18,42509.0,80.054,80.0728,80.0071,80.0353,42509.0
2023-08-29 11:55:00,85.18,85.23,85.15,85.23,24656.0,80.0353,80.0822,80.0071,80.0822,24656.0
2023-08-29 12:00:00,85.24,85.38,85.22,85.38,69279.0,80.0916,80.2232,80.0728,80.2232,69279.0
2023-08-29 12:05:00,85.37,85.4,85.34,85.39,26973.0,80.2138,80.242,80.1856,80.2326,26973.0
2023-08-29 12:10:00,85.39,85.41,85.33,85.36,21841.0,80.2326,80.2514,80.1762,80.2044,21841.0
2023-08-29 12:15:00,85.36,85.46,85.36,85.38,73855.0,80.2044,80.2983,80.2044,80.2232,73855.0
2023-08-29 12:20:00,85.39,85.43,85.37,85.42,69936.0,80.2326,80.2702,80.2138,80.2608,69936.0
2023-08-29 12:25:00,85.42,85.52,85.4,85.47,83809.0,80.2608,80.3547,80.242,80.3077,83809.0
2023-08-29 12:30:00,85.48,85.49,85.36,85.45,43609.0,80.3171,80.3265,80.2044,80.2889,43609.0
2023-08-29 12:35:00,85.45,85.5,85.39,85.39,32635.0,80.2889,80.3359,80.2326,80.2326,32635.0
2023-08-29 12:40:00,85.4,85.41,85.29,85.31,59381.0,80.242,80.2514,80.1386,80.1574,59381.0
2023-08-29 12:45:00,85.32,85.35,85.28,85.34,21951.0,80.1668,80.195,80.1292,80.1856,21951.0
2023-08-29 12:50:00,85.34,85.36,85.28,85.28,20726.0,80.1856,80.2044,80.1292,80.1292,20726.0
2023-08-29 12:55:00,85.29,85.34,85.24,85.34,94683.0,80.1386,80.1856,80.0916,80.1856,94683.0
2023-08-29 13:00:00,85.33,85.49,85.31,85.49,27998.0,80.1762,80.3265,80.1574,80.3265,27998.0
2023-08-29 13:05:00,85.48,85.5,85.45,85.48,21697.0,80.3171,80.3359,80.2889,80.3171,21697.0
2023-08-29 13:10:00,85.48,85.5,85.4,85.49,20814.0,80.3171,80.3359,80.242,80.3265,20814.0
2023-08-29 13:15:00,85.52,85.53,85.46,85.49,46400.0,80.3547,80.3641,80.2983,80.3265,46400.0
2023-08-29 13:20:00,85.5,85.52,85.46,85.52,26867.0,80.3359,80.3547,80.2983,80.3547,26867.0
2023-08-29 13:25:00,85.52,85.52,85.49,85.5,20905.0,80.3547,80.3547,80.3265,80.3359,20905.0
2023-08-29 13:30:00,85.5,85.5,85.44,85.45,16540.0,80.3359,80.3359,80.2796,80.2889,16540.0
2023-08-29 13:35:00,85.46,85.58,85.45,85.57,30126.0,80.2983,80.4111,80.2889,80.4017,30126.0
2023-08-29 13:40:00,85.57,85.59,85.53,85.53,17100.0,80.4017,80.4205,80.3641,80.3641,17100.0
2023-08-29 13:45:00,85.55,85.58,85.53,85.57,25520.0,80.3829,80.4111,80.3641,80.4017,25520.0
2023-08-29 13:50:00,85.55,85.56,85.47,85.49,38408.0,80.3829,80.3923,80.3077,80.3265,38408.0
2023-08-29 13:55:00,85.48,85.48,85.35,85.42,37193.0,80.3171,80.3171,80.195,80.2608,37193.0
2023-08-29 14:00:00,85.43,85.5,85.42,85.5,18411.0,80.2702,80.3359,80.2608,80.3359,18411.0
2023-08-29 14:05:00,85.5,85.52,85.47,85.5,18656.0,80.3359,80.3547,80.3077,80.3359,18656.0
2023-08-29 14:10:00,85.5,85.5,85.43,85.44,21884.0,80.3359,80.3359,80.2702,80.2796,21884.0
2023-08-29 14:15:00,85.43,85.46,85.4,85.44,20890.0,80.2702,80.2983,80.242,80.2796,20890.0
2023-08-29 14:20:00,85.44,85.48,85.41,85.41,17198.0,80.2796,80.3171,80.2514,80.2514,17198.0
2023-08-29 14:25:00,85.42,85.46,85.35,85.41,26978.0,80.2608,80.2983,80.195,80.2514,26978.0
2023-08-29 14:30:00,85.41,85.5,85.36,85.49,45436.0,80.2514,80.3359,80.2044,80.3265,45436.0
2023-08-29 14:35:00,85.49,85.53,85.42,85.44,34528.0,80.3265,80.3641,80.2608,80.2796,34528.0
2023-08-29 14:40:00,85.43,85.52,85.41,85.51,13652.0,80.2702,80.3547,80.2514,80.3453,13652.0
2023-08-29 14:45:00,85.51,85.51,85.41,85.44,42873.0,80.3453,80.3453,80.2514,80.2796,42873.0
2023-08-29 14:50:00,85.44,85.44,85.35,85.35,20074.0,80.2796,80.2796,80.195,80.195,20074.0
2023-08-29 14:55:00,85.35,85.37,85.24,85.26,60257.0,80.195,80.2138,80.0916,80.1104,60257.0
2023-08-29 15:00:00,85.26,85.32,85.19,85.31,60623.0,80.1104,80.1668,80.0446,80.1574,60623.0
2023-08-29 15:05:00,85.31,85.35,85.3,85.3,45810.0,80.1574,80.195,80.148,80.148,45810.0
2023-08-29 15:10:00,85.31,85.32,85.23,85.26,31968.0,80.1574,80.1668,80.0822,80.1104,31968.0
2023-08-29 15:15:00,85.25,85.4,85.23,85.39,37102.0,80.101,80.242,80.0822,80.2326,37102.0
2023-08-29 15:20:00,85.4,85.44,85.38,85.43,36524.0,80.242,80.2796,80.2232,80.2702,36524.0
2023-08-29 15:25:00,85.43,85.49,85.43,85.47,60732.0,80.2702,80.3265,80.2702,80.3077,60732.0
2023-08-29 15:30:00,85.46,85.5,85.44,85.45,54159.0,80.2983,80.3359,80.2796,80.2889,54159.0
2023-08-29 15:35:00,85.44,85.48,85.42,85.46,58595.0,80.2796,80.3171,80.2608,80.2983,58595.0
2023-08-29 15:40:00,85.46,85.53,85.44,85.52,94804.0,80.2983,80.3641,80.2796,80.3547,94804.0
2023-08-29 15:45:00,85.52,85.59,85.45,85.48,107622.0,80.3547,80.4205,80.2889,80.3171,107622.0
2023-08-29 15:50:00,85.48,85.51,85.43,85.49,152375.0,80.3171,80.3453,80.2702,80.3265,152375.0
2023-08-29 15:55:00,85.48,85.59,85.43,85.54,286390.0,80.3171,80.4205,80.2702,80.3735,286390.0
2023-08-30 09:30:00,85.62,85.73,85.46,85.59,85119.0,80.4487,80.552,80.2983,80.4205,85119.0
2023-08-30 09:35:00,85.62,85.8,85.5,85.58,32414.0,80.4487,80.6178,80.3359,80.4111,32414.0
2023-08-30 09:40:00,85.59,85.69,85.49,85.51,42420.0,80.4205,80.5145,80.3265,80.3453,42420.0
2023-08-30 09:45:00,85.52,85.84,85.52,85.76,39896.0,80.3547,80.6554,80.3547,80.5802,39896.0
2023-08-30 09:50:00,85.78,85.85,85.74,85.83,37925.0,80.599,80.6648,80.5614,80.646,37925.0
2023-08-30 09:55:00,85.83,86.0,85.81,85.97,36737.0,80.646,80.8057,80.6272,80.7775,36737.0
2023-08-30 10:00:00,85.98,85.99,85.72,85.73,59628.0,80.7869,80.7963,80.5426,80.552,59628.0
2023-08-30 10:05:00,85.74,85.77,85.66,85.67,71772.0,80.5614,80.5896,80.4863,80.4957,71772.0
2023-08-30 10:10:00,85.68,85.68,85.53,85.59,35415.0,80.5051,80.5051,80.3641,80.4205,35415.0
2023-08-30 10:15:00,85.58,85.58,85.44,85.45,36198.0,80.4111,80.4111,80.2796,80.2889,36198.0
2023-08-30 10:20:00,85.45,85.46,85.19,85.25,43168.0,80.2889,80.2983,80.0446,80.101,43168.0
2023-08-30 10:25:00,85.22,85.25,85.03,85.12,70221.0,80.0728,80.101,79.8943,79.9789,70221.0
2023-08-30 10:30:00,85.12,85.24,85.07,85.24,69210.0,79.9789,80.0916,79.9319,80.0916,69210.0
2023-08-30 10:35:00,85.22,85.28,85.07,85.25,69476.0,80.0728,80.1292,79.9319,80.101,69476.0
2023-08-30 10:40:00,85.25,85.32,85.24,85.3,30053.0,80.101,80.1668,80.0916,80.148,30053.0
2023-08-30 10:45:00,85.29,85.32,85.22,85.24,26249.0,80.1386,80.1668,80.0728,80.0916,26249.0
2023-08-30 10:50:00,85.23,85.39,85.2,85.39,30814.0,80.0822,80.2326,80.054,80.2326,30814.0
2023-08-30 10:55:00,85.39,85.48,85.38,85.45,30172.0,80.2326,80.3171,80.2232,80.2889,30172.0
2023-08-30 11:00:00,85.44,85.46,85.31,85.37,30890.0,80.2796,80.2983,80.1574,80.2138,30890.0
2023-08-30 11:05:00,85.37,85.44,85.31,85.32,23126.0,80.2138,80.2796,80.1574,80.1668,23126.0
2023-08-30 11:10:00,85.34,85.44,85.34,85.44,25992.0,80.1856,80.2796,80.1856,80.2796,25992.0
2023-08-30 11:15:00,85.44,85.45,85.33,85.37,34417.0,80.2796,80.2889,80.1762,80.2138,34417.0
2023-08-30 11:20:00,85.38,85.4,85.34,85.36,35076.0,80.2232,80.242,80.1856,80.2044,35076.0
2023-08-30 11:25:00,85.36,85.43,85.33,85.42,35061.0,80.2044,80.2702,80.1762,80.2608,35061.0
2023-08-30 11:30:00,85.43,85.43,85.37,85.42,24767.0,80.2702,80.2702,80.2138,80.2608,24767.0
2023-08-30 11:35:00,85.42,85.45,85.39,85.44,27351.0,80.2608,80.2889,80.2326,80.2796,27351.0
2023-08-30 11:40:00,85.43,85.5,85.42,85.44,29102.0,80.2702,80.3359,80.2608,80.2796,29102.0
2023-08-30 11:45:00,85.45,85.45,85.29,85.31,18747.0,80.2889,80.2889,80.1386,80.1574,18747.0
2023-08-30 11:50:00,85.31,85.35,85.25,85.33,26425.0,80.1574,80.195,80.101,80.1762,26425.0
2023-08-30 11:55:00,85.32,85.43,85.32,85.41,15223.0,80.1668,80.2702,80.1668,80.2514,15223.0
2023-08-30 12:00:00,85.4,85.4,85.34,85.38,16090.0,80.242,80.242,80.1856,80.2232,16090.0
2023-08-30 12:05:00,85.38,85.43,85.36,85.39,20791.0,80.2232,80.2702,80.2044,80.2326,20791.0
2023-08-30 12:10:00,85.38,85.38,85.33,85.35,18178.0,80.2232,80.2232,80.1762,80.195,18178.0
2023-08-30 12:15:00,85.36,85.44,85.34,85.4,26672.0,80.2044,80.2796,80.1856,80.242,26672.0
2023-08-30 12:20:00,85.39,85.39,85.33,85.35,18362.0,80.2326,80.2326,80.1762,80.195,18362.0
2023-08-30 12:25:00,85.35,85.44,85.33,85.41,16469.0,80.195,80.2796,80.1762,80.2514,16469.0
2023-08-30 12:30:00,85.41,85.44,85.39,85.43,17162.0,80.2514,80.2796,80.2326,80.2702,17162.0
2023-08-30 12:35:00,85.43,85.44,85.33,85.35,28507.0,80.2702,80.2796,80.1762,80.195,28507.0
2023-08-30 12:40:00,85.35,85.39,85.34,85.34,14073.0,80.195,80.2326,80.1856,80.1856,14073.0
2023-08-30 12:45:00,85.35,85.47,85.34,85.45,35394.0,80.195,80.3077,80.1856,80.2889,35394.0
2023-08-30 12:50:00,85.46,85.49,85.42,85.43,35798.0,80.2983,80.3265,80.2608,80.2702,35798.0
2023-08-30 12:55:00,85.44,85.55,85.43,85.53,24783.0,80.2796,80.3829,80.2702,80.3641,24783.0
2023-08-30 13:00:00,85.53,85.54,85.48,85.53,19599.0,80.3641,80.3735,80.3171,80.3641,19599.0
2023-08-30 13:05:00,85.54,85.58,85.51,85.53,58670.0,80.3735,80.4111,80.3453,80.3641,58670.0
2023-08-30 13:10:00,85.52,85.53,85.49,85.51,16739.0,80.3547,80.3641,80.3265,80.3453,16739.0
2023-08-30 13:15:00,85.5,85.51,85.44,85.48,24340.0,80.3359,80.3453,80.2796,80.3171,24340.0
2023-08-30 13:20:00,85.48,85.53,85.48,85.5,53194.0,80.3171,80.3641,80.3171,80.3359,53194.0
2023-08-30 13:25:00,85.49,85.51,85.43,85.44,43655.0,80.3265,80.3453,80.2702,80.2796,43655.0
2023-08-30 13:30:00,85.44,85.6,85.43,85.59,28422.0,80.2796,80.4299,80.2702,80.4205,28422.0
2023-08-30 13:35:00,85.59,85.59,85.53,85.53,21948.0,80.4205,80.4205,80.3641,80.3641,21948.0
2023-08-30 13:40:00,85.53,85.54,85.47,85.48,23046.0,80.3641,80.3735,80.3077,80.3171,23046.0
2023-08-30 13:45:00,85.48,85.5,85.42,85.45,37406.0,80.3171,80.3359,80.2608,80.2889,37406.0
2023-08-30 13:50:00,85.45,85.45,85.36,85.4,22592.0,80.2889,80.2889,80.2044,80.242,22592.0
2023-08-30 13:55:00,85.41,85.41,85.31,85.39,43230.0,80.2514,80.2514,80.1574,80.2326,43230.0
2023-08-30 14:00:00,85.39,85.4,85.28,85.31,30109.0,80.2326,80.242,80.1292,80.1574,30109.0
2023-08-30 14:05:00,85.31,85.33,85.24,85.24,48802.0,80.1574,80.1762,80.0916,80.0916,48802.0
2023-08-30 14:10:00,85.24,85.29,85.21,85.24,41896.0,80.0916,80.1386,80.0634,80.0916,41896.0
2023-08-30 14:15:00,85.25,85.37,85.23,85.28,66334.0,80.101,80.2138,80.0822,80.1292,66334.0
2023-08-30 14:20:00,85.28,85.34,85.26,85.27,26025.0,80.1292,80.1856,80.1104,80.1198,26025.0
2023-08-30 14:25:00,85.26,85.27,85.19,85.19,42535.0,80.1104,80.1198,80.0446,80.0446,42535.0
2023-08-30 14:30:00,85.19,85.19,85.13,85.17,72992.0,80.0446,80.0446,79.9883,80.0259,72992.0
2023-08-30 14:35:00,85.16,85.19,85.13,85.15,56084.0,80.0165,80.0446,79.9883,80.0071,56084.0
2023-08-30 14:40:00,85.14,85.24,85.14,85.17,77237.0,79.9977,80.0916,79.9977,80.0259,77237.0
2023-08-30 14:45:00,85.17,85.29,85.17,85.23,70873.0,80.0259,80.1386,80.0259,80.0822,70873.0
2023-08-30 14:50:00,85.23,85.25,85.18,85.21,49974.0,80.0822,80.101,80.0353,80.0634,49974.0
2023-08-30 14:55:00,85.2,85.21,85.16,85.19,36060.0,80.054,80.0634,80.0165,80.0446,36060.0
2023-08-30 15:00:00,85.19,85.24,85.18,85.23,31961.0,80.0446,80.0916,80.0353,80.0822,31961.0
2023-08-30 15:05:00,85.23,85.25,85.21,85.23,31898.0,80.0822,80.101,80.0634,80.0822,31898.0
2023-08-30 15:10:00,85.23,85.28,85.2,85.2,57488.0,80.0822,80.1292,80.054,80.054,57488.0
2023-08-30 15:15:00,85.21,85.22,85.16,85.18,32403.0,80.0634,80.0728,80.0165,80.0353,32403.0
2023-08-30 15:20:00,85.18,85.18,85.12,85.14,35049.0,80.0353,80.0353,79.9789,79.9977,35049.0
2023-08-30 15:25:00,85.14,85.15,85.1,85.13,36045.0,79.9977,80.0071,79.9601,79.9883,36045.0
2023-08-30 15:30:00,85.13,85.2,85.11,85.13,62764.0,79.9883,80.054,79.9695,79.9883,62764.0
2023-08-30 15:35:00,85.14,85.17,85.11,85.12,52236.0,79.9977,80.0259,79.9695,79.9789,52236.0
2023-08-30 15:40:00,85.12,85.2,85.06,85.19,73840.0,79.9789,80.054,79.9225,80.0446,73840.0
2023-08-30 15:45:00,85.19,85.25,85.14,85.19,95460.0,80.0446,80.101,79.9977,80.0446,95460.0
2023-08-30 15:50:00,85.18,85.23,85.14,85.22,168590.0,80.0353,80.0822,79.9977,80.0728,168590.0
2023-08-30 15:55:00,85.22,85.29,85.17,85.28,252267.0,80.0728,80.1386,80.0259,80.1292,252267.0
2023-08-31 09:30:00,85.67,85.67,85.2,85.54,51188.0,80.4957,80.4957,80.054,80.3735,51188.0
2023-08-31 09:35:00,85.54,85.59,85.39,85.41,37084.0,80.3735,80.4205,80.2326,80.2514,37084.0
2023-08-31 09:40:00,85.42,85.52,85.34,85.35,18987.0,80.2608,80.3547,80.1856,80.195,18987.0
2023-08-31 09:45:00,85.36,85.45,85.17,85.35,28250.0,80.2044,80.2889,80.0259,80.195,28250.0
2023-08-31 09:50:00,85.33,85.46,85.33,85.42,28222.0,80.1762,80.2983,80.1762,80.2608,28222.0
2023-08-31 09:55:00,85.42,85.43,85.31,85.34,39855.0,80.2608,80.2702,80.1574,80.1856,39855.0
2023-08-31 10:00:00,85.35,85.39,85.28,85.38,26802.0,80.195,80.2326,80.1292,80.2232,26802.0
2023-08-31 10:05:00,85.39,85.4,85.31,85.35,21671.0,80.2326,80.242,80.1574,80.195,21671.0
2023-08-31 10:10:00,85.35,85.47,85.3,85.42,18022.0,80.195,80.3077,80.148,80.2608,18022.0
2023-08-31 10:15:00,85.4,85.47,85.39,85.4,27921.0,80.242,80.3077,80.2326,80.242,27921.0
2023-08-31 10:20:00,85.38,85.51,85.36,85.49,28278.0,80.2232,80.3453,80.2044,80.3265,28278.0
2023-08-31 10:25:00,85.5,85.52,85.46,85.52,26402.0,80.3359,80.3547,80.2983,80.3547,26402.0
2023-08-31 10:30:00,85.52,85.58,85.49,85.55,23390.0,80.3547,80.4111,80.3265,80.3829,23390.0
2023-08-31 10:35:00,85.55,85.63,85.51,85.53,22842.0,80.3829,80.4581,80.3453,80.3641,22842.0
2023-08-31 10:40:00,85.52,85.52,85.42,85.42,23672.0,80.3547,80.3547,80.2608,80.2608,23672.0
2023-08-31 10:45:00,85.43,85.44,85.37,85.42,19493.0,80.2702,80.2796,80.2138,80.2608,19493.0
2023-08-31 10:50:00,85.41,85.5,85.34,85.47,22061.0,80.2514,80.3359,80.1856,80.3077,22061.0
2023-08-31 10:55:00,85.46,85.5,85.35,85.37,26365.0,80.2983,80.3359,80.195,80.2138,26365.0
2023-08-31 11:00:00,85.37,85.38,85.17,85.17,20463.0,80.2138,80.2232,80.0259,80.0259,20463.0
2023-08-31 11:05:00,85.16,85.16,85.08,85.13,31372.0,80.0165,80.0165,79.9413,79.9883,31372.0
2023-08-31 11:10:00,85.12,85.16,85.07,85.1,19410.0,79.9789,80.0165,79.9319,79.9601,19410.0
2023-08-31 11:15:00,85.1,85.13,85.05,85.08,19519.0,79.9601,79.9883,79.9131,79.9413,19519.0
2023-08-31 11:20:00,85.09,85.19,85.06,85.18,22252.0,79.9507,80.0446,79.9225,80.0353,22252.0
2023-08-31 11:25:00,85.17,85.26,85.16,85.25,24735.0,80.0259,80.1104,80.0165,80.101,24735.0
2023-08-31 11:30:00,85.25,85.25,85.12,85.12,45312.0,80.101,80.101,79.9789,79.9789,45312.0
2023-08-31 11:35:00,85.11,85.14,85.06,85.13,17738.0,79.9695,79.9977,79.9225,79.9883,17738.0
2023-08-31 11:40:00,85.13,85.18,85.03,85.03,21813.0,79.9883,80.0353,79.8943,79.8943,21813.0
2023-08-31 11:45:00,85.03,85.09,85.0,85.08,15609.0,79.8943,79.9507,79.8661,79.9413,15609.0
2023-08-31 11:50:00,85.09,85.2,85.09,85.19,19380.0,79.9507,80.054,79.9507,80.0446,19380.0
2023-08-31 11:55:00,85.2,85.2,85.1,85.14,11329.0,80.054,80.054,79.9601,79.9977,11329.0
2023-08-31 12:00:00,85.14,85.18,85.11,85.12,19733.0,79.9977,80.0353,79.9695,79.9789,19733.0
2023-08-31 12:05:00,85.12,85.19,85.11,85.17,12784.0,79.9789,80.0446,79.9695,80.0259,12784.0
2023-08-31 12:10:00,85.18,85.22,85.15,85.22,13206.0,80.0353,80.0728,80.0071,80.0728,13206.0
2023-08-31 12:15:00,85.22,85.22,85.1,85.13,15581.0,80.0728,80.0728,79.9601,79.9883,15581.0
2023-08-31 12:20:00,85.12,85.15,85.05,85.06,23827.0,79.9789,80.0071,79.9131,79.9225,23827.0
2023-08-31 12:25:00,85.07,85.08,85.01,85.03,24642.0,79.9319,79.9413,79.8755,79.8943,24642.0
2023-08-31 12:30:00,85.02,85.03,84.93,84.93,26109.0,79.8849,79.8943,79.8004,79.8004,26109.0
2023-08-31 12:35:00,84.94,85.01,84.93,84.98,17907.0,79.8097,79.8755,79.8004,79.8473,17907.0
2023-08-31 12:40:00,84.97,85.03,84.95,85.01,21785.0,79.8379,79.8943,79.8191,79.8755,21785.0
2023-08-31 12:45:00,85.0,85.04,84.92,84.94,571427.0,79.8661,79.9037,79.791,79.8097,571427.0
2023-08-31 12:50:00,84.93,85.02,84.92,85.02,301993.0,79.8004,79.8849,79.791,79.8849,301993.0
2023-08-31 12:55:00,85.02,85.1,85.0,85.1,23559.0,79.8849,79.9601,79.8661,79.9601,23559.0
2023-08-31 13:00:00,85.1,85.1,85.03,85.05,14602.0,79.9601,79.9601,79.8943,79.9131,14602.0
2023-08-31 13:05:00,85.04,85.1,85.04,85.1,15402.0,79.9037,79.9601,79.9037,79.9601,15402.0
2023-08-31 13:10:00,85.11,85.16,85.11,85.12,13904.0,79.9695,80.0165,79.9695,79.9789,13904.0
2023-08-31 13:15:00,85.12,85.18,85.12,85.17,119792.0,79.9789,80.0353,79.9789,80.0259,119792.0
2023-08-31 13:20:00,85.18,85.2,85.15,85.18,16216.0,80.0353,80.054,80.0071,80.0353,16216.0
2023-08-31 13:25:00,85.19,85.22,85.17,85.18,19406.0,80.0446,80.0728,80.0259,80.0353,19406.0
2023-08-31 13:30:00,85.19,85.2,85.12,85.14,13137.0,80.0446,80.054,79.9789,79.9977,13137.0
2023-08-31 13:35:00,85.14,85.14,85.04,85.06,17444.0,79.9977,79.9977,79.9037,79.9225,17444.0
2023-08-31 13:40:00,85.06,85.08,85.04,85.07,15346.0,79.9225,79.9413,79.9037,79.9319,15346.0
2023-08-31 13:45:00,85.06,85.09,85.03,85.05,17937.0,79.9225,79.9507,79.8943,79.9131,17937.0
2023-08-31 13:50:00,85.04,85.06,84.98,84.98,16811.0,79.9037,79.9225,79.8473,79.8473,16811.0
2023-08-31 13:55:00,84.98,85.03,84.97,85.01,22134.0,79.8473,79.8943,79.8379,79.8755,22134.0
2023-08-31 14:00:00,85.01,85.12,85.0,85.06,52356.0,79.8755,79.9789,79.8661,79.9225,52356.0
2023-08-31 14:05:00,85.06,85.09,85.03,85.03,115386.0,79.9225,79.9507,79.8943,79.8943,115386.0
2023-08-31 14:10:00,85.03,85.17,85.01,85.17,19205.0,79.8943,80.0259,79.8755,80.0259,19205.0
2023-08-31 14:15:00,85.17,85.17,85.1,85.11,20344.0,80.0259,80.0259,79.9601,79.9695,20344.0
2023-08-31 14:20:00,85.11,85.17,85.09,85.17,16694.0,79.9695,80.0259,79.9507,80.0259,16694.0
2023-08-31 14:25:00,85.17,85.19,85.1,85.1,32393.0,80.0259,80.0446,79.9601,79.9601,32393.0
2023-08-31 14:30:00,85.1,85.14,85.07,85.09,15879.0,79.9601,79.9977,79.9319,79.9507,15879.0
2023-08-31 14:35:00,85.09,85.09,84.97,84.98,24831.0,79.9507,79.9507,79.8379,79.8473,24831.0
2023-08-31 14:40:00,84.97,85.03,84.87,84.88,39185.0,79.8379,79.8943,79.744,79.7534,39185.0
2023-08-31 14:45:00,84.89,84.93,84.83,84.83,24484.0,79.7628,79.8004,79.7064,79.7064,24484.0
2023-08-31 14:50:00,84.83,84.84,84.76,84.81,51705.0,79.7064,79.7158,79.6406,79.6876,51705.0
2023-08-31 14:55:00,84.81,84.85,84.79,84.83,37394.0,79.6876,79.7252,79.6688,79.7064,37394.0
2023-08-31 15:00:00,84.83,84.88,84.81,84.84,28560.0,79.7064,79.7534,79.6876,79.7158,28560.0
2023-08-31 15:05:00,84.84,84.91,84.82,84.91,20848.0,79.7158,79.7816,79.697,79.7816,20848.0
2023-08-31 15:10:00,84.91,84.92,84.86,84.88,27520.0,79.7816,79.791,79.7346,79.7534,27520.0
2023-08-31 15:15:00,84.87,84.93,84.86,84.93,28157.0,79.744,79.8004,79.7346,79.8004,28157.0
2023-08-31 15:20:00,84.93,84.97,84.89,84.91,37757.0,79.8004,79.8379,79.7628,79.7816,37757.0
2023-08-31 15:25:00,84.91,84.95,84.89,84.93,41556.0,79.7816,79.8191,79.7628,79.8004,41556.0
2023-08-31 15:30:00,84.94,84.97,84.89,84.92,49622.0,79.8097,79.8379,79.7628,79.791,49622.0
2023-08-31 15:35:00,84.92,84.94,84.88,84.9,39292.0,79.791,79.8097,79.7534,79.7722,39292.0
2023-08-31 15:40:00,84.9,84.99,84.9,84.98,53477.0,79.7722,79.8567,79.7722,79.8473,53477.0
2023-08-31 15:45:00,84.98,85.08,84.96,85.06,83576.0,79.8473,79.9413,79.8285,79.9225,83576.0
2023-08-31 15:50:00,85.06,85.11,85.0,85.09,148539.0,79.9225,79.9695,79.8661,79.9507,148539.0
2023-08-31 15:55:00,85.09,85.25,85.06,85.14,386519.0,79.9507,80.101,79.9225,79.9977,386519.0
2023-09-01 09:30:00,86.0,86.45,85.73,86.4,151770.0,80.8057,81.2285,80.552,81.1816,151770.0
2023-09-01 09:35:00,86.4,86.44,85.98,86.17,43470.0,81.1816,81.2192,80.7869,80.9655,43470.0
2023-09-01 09:40:00,86.18,86.19,85.89,86.04,118294.0,80.9749,80.9843,80.7024,80.8433,118294.0
2023-09-01 09:45:00,86.05,86.08,85.73,85.8,103258.0,80.8527,80.8809,80.552,80.6178,103258.0
2023-09-01 09:50:00,85.81,85.98,85.76,85.95,29964.0,80.6272,80.7869,80.5802,80.7587,29964.0
2023-09-01 09:55:00,85.96,86.2,85.95,86.18,43926.0,80.7681,80.9936,80.7587,80.9749,43926.0
2023-09-01 10:00:00,86.17,86.28,85.98,86.28,44187.0,80.9655,81.0688,80.7869,81.0688,44187.0
2023-09-01 10:05:00,86.28,86.39,86.2,86.36,53385.0,81.0688,81.1722,80.9936,81.144,53385.0
2023-09-01 10:10:00,86.36,86.38,86.28,86.28,55060.0,81.144,81.1628,81.0688,81.0688,55060.0
2023-09-01 10:15:00,86.27,86.33,86.17,86.23,47185.0,81.0594,81.1158,80.9655,81.0218,47185.0
2023-09-01 10:20:00,86.24,86.29,86.15,86.19,41623.0,81.0312,81.0782,80.9467,80.9843,41623.0
2023-09-01 10:25:00,86.2,86.22,86.06,86.22,32921.0,80.9936,81.0124,80.8621,81.0124,32921.0
2023-09-01 10:30:00,86.22,86.22,86.1,86.15,63527.0,81.0124,81.0124,80.8997,80.9467,63527.0
2023-09-01 10:35:00,86.15,86.25,86.11,86.16,29324.0,80.9467,81.0406,80.9091,80.9561,29324.0
2023-09-01 10:40:00,86.15,86.16,86.06,86.06,38989.0,80.9467,80.9561,80.8621,80.8621,38989.0
2023-09-01 10:45:00,86.06,86.08,85.96,85.99,34477.0,80.8621,80.8809,80.7681,80.7963,34477.0
2023-09-01 10:50:00,85.98,86.01,85.9,85.9,23332.0,80.7869,80.8151,80.7118,80.7118,23332.0
2023-09-01 10:55:00,85.89,85.89,85.76,85.84,23498.0,80.7024,80.7024,80.5802,80.6554,23498.0
2023-09-01 11:00:00,85.84,85.89,85.82,85.87,38352.0,80.6554,80.7024,80.6366,80.6836,38352.0
2023-09-01 11:05:00,85.86,85.89,85.74,85.76,21318.0,80.6742,80.7024,80.5614,80.5802,21318.0
2023-09-01 11:10:00,85.76,85.87,85.74,85.78,31268.0,80.5802,80.6836,80.5614,80.599,31268.0
2023-09-01 11:15:00,85.77,85.85,85.74,85.85,28903.0,80.5896,80.6648,80.5614,80.6648,28903.0
2023-09-01 11:20:00,85.84,85.88,85.75,85.75,34826.0,80.6554,80.693,80.5708,80.5708,34826.0
2023-09-01 11:25:00,85.75,85.76,85.62,85.64,38049.0,80.5708,80.5802,80.4487,80.4675,38049.0
2023-09-01 11:30:00,85.65,85.66,85.57,85.64,34763.0,80.4769,80.4863,80.4017,80.4675,34763.0
2023-09-01 11:35:00,85.63,85.64,85.55,85.55,50797.0,80.4581,80.4675,80.3829,80.3829,50797.0
2023-09-01 11:40:00,85.53,85.54,85.44,85.45,23135.0,80.3641,80.3735,80.2796,80.2889,23135.0
2023-09-01 11:45:00,85.45,85.48,85.39,85.43,23417.0,80.2889,80.3171,80.2326,80.2702,23417.0
2023-09-01 11:50:00,85.45,85.48,85.4,85.46,16456.0,80.2889,80.3171,80.242,80.2983,16456.0
2023-09-01 11:55:00,85.45,85.47,85.37,85.37,36047.0,80.2889,80.3077,80.2138,80.2138,36047.0
2023-09-01 12:00:00,85.38,85.4,85.31,85.34,29288.0,80.2232,80.242,80.1574,80.1856,29288.0
2023-09-01 12:05:00,85.34,85.36,85.28,85.33,68611.0,80.1856,80.2044,80.1292,80.1762,68611.0
2023-09-01 12:10:00,85.34,85.5,85.32,85.5,33125.0,80.1856,80.3359,80.1668,80.3359,33125.0
2023-09-01 12:15:00,85.51,85.55,85.46,85.54,40129.0,80.3453,80.3829,80.2983,80.3735,40129.0
2023-09-01 12:20:00,85.55,85.59,85.49,85.5,34352.0,80.3829,80.4205,80.3265,80.3359,34352.0
2023-09-01 12:25:00,85.5,85.6,85.5,85.6,32436.0,80.3359,80.4299,80.3359,80.4299,32436.0
2023-09-01 12:30:00,85.6,85.7,85.57,85.66,20029.0,80.4299,80.5238,80.4017,80.4863,20029.0
2023-09-01 12:35:00,85.66,85.66,85.54,85.56,15430.0,80.4863,80.4863,80.3735,80.3923,15430.0
2023-09-01 12:40:00,85.57,85.59,85.53,85.55,24542.0,80.4017,80.4205,80.3641,80.3829,24542.0
2023-09-01 12:45:00,85.54,85.63,85.51,85.63,20419.0,80.3735,80.4581,80.3453,80.4581,20419.0
2023-09-01 12:50:00,85.62,85.65,85.61,85.65,11640.0,80.4487,80.4769,80.4393,80.4769,11640.0
2023-09-01 12:55:00,85.65,85.66,85.6,85.62,22782.0,80.4769,80.4863,80.4299,80.4487,22782.0
2023-09-01 13:00:00,85.61,85.66,85.59,85.66,15453.0,80.4393,80.4863,80.4205,80.4863,15453.0
2023-09-01 13:05:00,85.65,85.7,85.64,85.66,14232.0,80.4769,80.5238,80.4675,80.4863,14232.0
2023-09-01 13:10:00,85.66,85.72,85.65,85.71,12136.0,80.4863,80.5426,80.4769,80.5332,12136.0
2023-09-01 13:15:00,85.72,85.8,85.72,85.8,13186.0,80.5426,80.6178,80.5426,80.6178,13186.0
2023-09-01 13:20:00,85.8,85.83,85.77,85.78,20679.0,80.6178,80.646,80.5896,80.599,20679.0
2023-09-01 13:25:00,85.77,85.81,85.71,85.72,23035.0,80.5896,80.6272,80.5332,80.5426,23035.0
2023-09-01 13:30:00,85.72,85.74,85.67,85.71,19762.0,80.5426,80.5614,80.4957,80.5332,19762.0
2023-09-01 13:35:00,85.72,85.77,85.71,85.73,18860.0,80.5426,80.5896,80.5332,80.552,18860.0
2023-09-01 13:40:00,85.74,85.74,85.63,85.64,24407.0,80.5614,80.5614,80.4581,80.4675,24407.0
2023-09-01 13:45:00,85.63,85.7,85.62,85.67,41123.0,80.4581,80.5238,80.4487,80.4957,41123.0
2023-09-01 13:50:00,85.68,85.7,85.65,85.69,20182.0,80.5051,80.5238,80.4769,80.5145,20182.0
2023-09-01 13:55:00,85.69,85.7,85.67,85.67,14884.0,80.5145,80.5238,80.4957,80.4957,14884.0
2023-09-01 14:00:00,85.67,85.73,85.65,85.72,14890.0,80.4957,80.552,80.4769,80.5426,14890.0
2023-09-01 14:05:00,85.71,85.73,85.67,85.71,12975.0,80.5332,80.552,80.4957,80.5332,12975.0
2023-09-01 14:10:00,85.71,85.71,85.63,85.68,22368.0,80.5332,80.5332,80.4581,80.5051,22368.0
2023-09-01 14:15:00,85.68,85.68,85.64,85.67,16325.0,80.5051,80.5051,80.4675,80.4957,16325.0
2023-09-01 14:20:00,85.67,85.69,85.6,85.63,16985.0,80.4957,80.5145,80.4299,80.4581,16985.0
2023-09-01 14:25:00,85.62,85.68,85.56,85.67,16943.0,80.4487,80.5051,80.3923,80.4957,16943.0
2023-09-01 14:30:00,85.67,85.67,85.6,85.61,23440.0,80.4957,80.4957,80.4299,80.4393,23440.0
2023-09-01 14:35:00,85.59,85.62,85.58,85.61,19161.0,80.4205,80.4487,80.4111,80.4393,19161.0
2023-09-01 14:40:00,85.61,85.64,85.59,85.61,24705.0,80.4393,80.4675,80.4205,80.4393,24705.0
2023-09-01 14:45:00,85.61,85.64,85.56,85.58,28779.0,80.4393,80.4675,80.3923,80.4111,28779.0
2023-09-01 14:50:00,85.59,85.63,85.58,85.61,18561.0,80.4205,80.4581,80.4111,80.4393,18561.0
2023-09-01 14:55:00,85.61,85.65,85.59,85.65,18311.0,80.4393,80.4769,80.4205,80.4769,18311.0
2023-09-01 15:00:00,85.65,85.75,85.65,85.72,22803.0,80.4769,80.5708,80.4769,80.5426,22803.0
2023-09-01 15:05:00,85.71,85.79,85.69,85.77,23348.0,80.5332,80.6084,80.5145,80.5896,23348.0
2023-09-01 15:10:00,85.78,85.8,85.75,85.75,23338.0,80.599,80.6178,80.5708,80.5708,23338.0
2023-09-01 15:15:00,85.75,85.75,85.69,85.73,20664.0,80.5708,80.5708,80.5145,80.552,20664.0
2023-09-01 15:20:00,85.73,85.79,85.7,85.79,45308.0,80.552,80.6084,80.5238,80.6084,45308.0
2023-09-01 15:25:00,85.8,85.87,85.78,85.87,39361.0,80.6178,80.6836,80.599,80.6836,39361.0
2023-09-01 15:30:00,85.87,85.93,85.85,85.92,45305.0,80.6836,80.74,80.6648,80.7306,45305.0
2023-09-01 15:35:00,85.92,85.95,85.88,85.91,73131.0,80.7306,80.7587,80.693,80.7212,73131.0
2023-09-01 15:40:00,85.92,85.94,85.8,85.8,62745.0,80.7306,80.7494,80.6178,80.6178,62745.0
2023-09-01 15:45:00,85.81,85.82,85.56,85.62,73934.0,80.6272,80.6366,80.3923,80.4487,73934.0
2023-09-01 15:50:00,85.62,85.68,85.57,85.68,89116.0,80.4487,80.5051,80.4017,80.5051,89116.0
2023-09-01 15:55:00,85.69,85.82,85.67,85.73,280394.0,80.5145,80.6366,80.4957,80.552,280394.0
2023-09-05 09:30:00,85.84,86.15,85.81,86.15,128005.0,80.6554,80.9467,80.6272,80.9467,128005.0
2023-09-05 09:35:00,86.09,86.27,85.82,85.83,73427.0,80.8903,81.0594,80.6366,80.646,73427.0
2023-09-05 09:40:00,85.8,85.88,85.59,85.71,31528.0,80.6178,80.693,80.4205,80.5332,31528.0
2023-09-05 09:45:00,85.72,85.74,85.45,85.51,29180.0,80.5426,80.5614,80.2889,80.3453,29180.0
2023-09-05 09:50:00,85.46,85.53,85.27,85.53,29067.0,80.2983,80.3641,80.1198,80.3641,29067.0
2023-09-05 09:55:00,85.54,85.67,85.51,85.61,30808.0,80.3735,80.4957,80.3453,80.4393,30808.0
2023-09-05 10:00:00,85.59,85.67,85.55,85.67,34973.0,80.4205,80.4957,80.3829,80.4957,34973.0
2023-09-05 10:05:00,85.69,85.77,85.61,85.63,24546.0,80.5145,80.5896,80.4393,80.4581,24546.0
2023-09-05 10:10:00,85.63,85.68,85.59,85.6,24302.0,80.4581,80.5051,80.4205,80.4299,24302.0
2023-09-05 10:15:00,85.6,85.69,85.52,85.66,21736.0,80.4299,80.5145,80.3547,80.4863,21736.0
2023-09-05 10:20:00,85.65,85.7,85.63,85.69,25985.0,80.4769,80.5238,80.4581,80.5145,25985.0
2023-09-05 10:25:00,85.68,85.76,85.66,85.73,24201.0,80.5051,80.5802,80.4863,80.552,24201.0
2023-09-05 10:30:00,85.72,85.76,85.58,85.61,35192.0,80.5426,80.5802,80.4111,80.4393,35192.0
2023-09-05 10:35:00,85.6,85.63,85.5,85.58,24873.0,80.4299,80.4581,80.3359,80.4111,24873.0
2023-09-05 10:40:00,85.57,85.59,85.49,85.59,28195.0,80.4017,80.4205,80.3265,80.4205,28195.0
2023-09-05 10:45:00,85.59,85.7,85.58,85.67,40248.0,80.4205,80.5238,80.4111,80.4957,40248.0
2023-09-05 10:50:00,85.66,85.69,85.62,85.69,24084.0,80.4863,80.5145,80.4487,80.5145,24084.0
2023-09-05 10:55:00,85.69,85.81,85.66,85.81,27695.0,80.5145,80.6272,80.4863,80.6272,27695.0
2023-09-05 11:00:00,85.81,85.83,85.69,85.81,55439.0,80.6272,80.646,80.5145,80.6272,55439.0
2023-09-05 11:05:00,85.81,85.87,85.78,85.84,34288.0,80.6272,80.6836,80.599,80.6554,34288.0
2023-09-05 11:10:00,85.84,85.95,85.81,85.94,25649.0,80.6554,80.7587,80.6272,80.7494,25649.0
2023-09-05 11:15:00,85.93,85.99,85.89,85.92,33280.0,80.74,80.7963,80.7024,80.7306,33280.0
2023-09-05 11:20:00,85.92,85.92,85.83,85.87,26580.0,80.7306,80.7306,80.646,80.6836,26580.0
2023-09-05 11:25:00,85.88,85.89,85.83,85.85,25610.0,80.693,80.7024,80.646,80.6648,25610.0
2023-09-05 11:30:00,85.85,85.87,85.68,85.7,38561.0,80.6648,80.6836,80.5051,80.5238,38561.0
2023-09-05 11:35:00,85.7,85.7,85.6,85.67,24321.0,80.5238,80.5238,80.4299,80.4957,24321.0
2023-09-05 11:40:00,85.66,85.66,85.56,85.58,17162.0,80.4863,80.4863,80.3923,80.4111,17162.0
2023-09-05 11:45:00,85.57,85.64,85.53,85.64,30884.0,80.4017,80.4675,80.3641,80.4675,30884.0
2023-09-05 11:50:00,85.64,85.64,85.51,85.52,19889.0,80.4675,80.4675,80.3453,80.3547,19889.0
2023-09-05 11:55:00,85.52,85.54,85.44,85.52,22193.0,80.3547,80.3735,80.2796,80.3547,22193.0
2023-09-05 12:00:00,85.52,85.55,85.5,85.53,24937.0,80.3547,80.3829,80.3359,80.3641,24937.0
2023-09-05 12:05:00,85.53,85.62,85.52,85.61,20959.0,80.3641,80.4487,80.3547,80.4393,20959.0
2023-09-05 12:10:00,85.61,85.63,85.55,85.59,68851.0,80.4393,80.4581,80.3829,80.4205,68851.0
2023-09-05 12:15:00,85.59,85.61,85.49,85.52,52507.0,80.4205,80.4393,80.3265,80.3547,52507.0
2023-09-05 12:20:00,85.51,85.57,85.51,85.56,33928.0,80.3453,80.4017,80.3453,80.3923,33928.0
2023-09-05 12:25:00,85.56,85.59,85.52,85.53,25644.0,80.3923,80.4205,80.3547,80.3641,25644.0
2023-09-05 12:30:00,85.54,85.54,85.47,85.48,27308.0,80.3735,80.3735,80.3077,80.3171,27308.0
2023-09-05 12:35:00,85.47,85.49,85.43,85.43,22033.0,80.3077,80.3265,80.2702,80.2702,22033.0
2023-09-05 12:40:00,85.43,85.44,85.37,85.38,27897.0,80.2702,80.2796,80.2138,80.2232,27897.0
2023-09-05 12:45:00,85.38,85.39,85.27,85.29,26937.0,80.2232,80.2326,80.1198,80.1386,26937.0
2023-09-05 12:50:00,85.28,85.31,85.24,85.25,27132.0,80.1292,80.1574,80.0916,80.101,27132.0
2023-09-05 12:55:00,85.24,85.25,85.19,85.22,33707.0,80.0916,80.101,80.0446,80.0728,33707.0
2023-09-05 13:00:00,85.22,85.27,85.15,85.15,30795.0,80.0728,80.1198,80.0071,80.0071,30795.0
2023-09-05 13:05:00,85.15,85.2,85.09,85.11,32979.0,80.0071,80.054,79.9507,79.9695,32979.0
2023-09-05 13:10:00,85.12,85.15,85.1,85.13,30120.0,79.9789,80.0071,79.9601,79.9883,30120.0
2023-09-05 13:15:00,85.12,85.14,85.05,85.06,27066.0,79.9789,79.9977,79.9131,79.9225,27066.0
2023-09-05 13:20:00,85.05,85.05,84.99,85.01,25213.0,79.9131,79.9131,79.8567,79.8755,25213.0
2023-09-05 13:25:00,85.01,85.01,84.91,84.95,27794.0,79.8755,79.8755,79.7816,79.8191,27794.0
2023-09-05 13:30:00,84.94,85.0,84.9,84.98,29581.0,79.8097,79.8661,79.7722,79.8473,29581.0
2023-09-05 13:35:00,84.98,85.07,84.97,85.04,26373.0,79.8473,79.9319,79.8379,79.9037,26373.0
2023-09-05 13:40:00,85.03,85.07,84.95,84.98,26747.0,79.8943,79.9319,79.8191,79.8473,26747.0
2023-09-05 13:45:00,84.98,85.01,84.97,85.01,21333.0,79.8473,79.8755,79.8379,79.8755,21333.0
2023-09-05 13:50:00,85.01,85.07,85.01,85.06,21615.0,79.8755,79.9319,79.8755,79.9225,21615.0
2023-09-05 13:55:00,85.06,85.06,85.01,85.02,22209.0,79.9225,79.9225,79.8755,79.8849,22209.0
2023-09-05 14:00:00,85.01,85.04,84.96,85.0,25398.0,79.8755,79.9037,79.8285,79.8661,25398.0
2023-09-05 14:05:00,84.99,84.99,84.91,84.95,28586.0,79.8567,79.8567,79.7816,79.8191,28586.0
2023-09-05 14:10:00,84.95,84.97,84.92,84.96,22583.0,79.8191,79.8379,79.791,79.8285,22583.0
2023-09-05 14:15:00,84.97,85.05,84.94,85.04,32519.0,79.8379,79.9131,79.8097,79.9037,32519.0
2023-09-05 14:20:00,85.04,85.04,84.97,84.98,23794.0,79.9037,79.9037,79.8379,79.8473,23794.0
2023-09-05 14:25:00,84.98,85.03,84.91,85.0,29115.0,79.8473,79.8943,79.7816,79.8661,29115.0
2023-09-05 14:30:00,85.0,85.02,84.98,85.02,26380.0,79.8661,79.8849,79.8473,79.8849,26380.0
2023-09-05 14:35:00,85.02,85.05,84.99,85.03,26470.0,79.8849,79.9131,79.8567,79.8943,26470.0
2023-09-05 14:40:00,85.04,85.04,84.96,84.98,33940.0,79.9037,79.9037,79.8285,79.8473,33940.0
2023-09-05 14:45:00,84.98,85.09,84.98,85.08,45697.0,79.8473,79.9507,79.8473,79.9413,45697.0
2023-09-05 14:50:00,85.07,85.11,85.01,85.02,39326.0,79.9319,79.9695,79.8755,79.8849,39326.0
2023-09-05 14:55:00,85.03,85.06,85.01,85.06,31737.0,79.8943,79.9225,79.8755,79.9225,31737.0
2023-09-05 15:00:00,85.05,85.05,85.0,85.0,51869.0,79.9131,79.9131,79.8661,79.8661,51869.0
2023-09-05 15:05:00,85.01,85.03,84.94,84.95,33398.0,79.8755,79.8943,79.8097,79.8191,33398.0
2023-09-05 15:10:00,84.95,84.95,84.85,84.89,43180.0,79.8191,79.8191,79.7252,79.7628,43180.0
2023-09-05 15:15:00,84.88,84.92,84.87,84.92,33786.0,79.7534,79.791,79.744,79.791,33786.0
2023-09-05 15:20:00,84.93,84.99,84.92,84.98,36145.0,79.8004,79.8567,79.791,79.8473,36145.0
2023-09-05 15:25:00,84.98,85.0,84.93,84.95,39559.0,79.8473,79.8661,79.8004,79.8191,39559.0
2023-09-05 15:30:00,84.95,85.01,84.92,84.97,50306.0,79.8191,79.8755,79.791,79.8379,50306.0
2023-09-05 15:35:00,84.97,85.03,84.97,85.01,48303.0,79.8379,79.8943,79.8379,79.8755,48303.0
2023-09-05 15:40:00,85.01,85.15,85.0,85.15,52797.0,79.8755,80.0071,79.8661,80.0071,52797.0
2023-09-05 15:45:00,85.15,85.2,85.09,85.1,151251.0,80.0071,80.054,79.9507,79.9601,151251.0
2023-09-05 15:50:00,85.11,85.11,84.98,85.01,109448.0,79.9695,79.9695,79.8473,79.8755,109448.0
2023-09-05 15:55:00,85.0,85.01,84.81,84.85,232901.0,79.8661,79.8755,79.6876,79.7252,232901.0
2023-09-06 09:30:00,84.28,84.65,84.18,84.57,67880.0,79.1896,79.5373,79.0957,79.4621,67880.0
2023-09-06 09:35:00,84.53,84.65,84.33,84.33,34773.0,79.4245,79.5373,79.2366,79.2366,34773.0
2023-09-06 09:40:00,84.34,84.54,84.27,84.53,59369.0,79.246,79.4339,79.1802,79.4245,59369.0
2023-09-06 09:45:00,84.54,84.65,84.53,84.63,27314.0,79.4339,79.5373,79.4245,79.5185,27314.0
2023-09-06 09:50:00,84.63,84.68,84.53,84.55,29821.0,79.5185,79.5655,79.4245,79.4433,29821.0
2023-09-06 09:55:00,84.57,84.6,84.47,84.55,23861.0,79.4621,79.4903,79.3681,79.4433,23861.0
2023-09-06 10:00:00,84.53,84.64,84.39,84.6,36464.0,79.4245,79.5279,79.293,79.4903,36464.0
2023-09-06 10:05:00,84.59,84.73,84.56,84.65,23587.0,79.4809,79.6124,79.4527,79.5373,23587.0
2023-09-06 10:10:00,84.65,84.75,84.63,84.69,18002.0,79.5373,79.6312,79.5185,79.5748,18002.0
2023-09-06 10:15:00,84.68,84.72,84.6,84.69,25492.0,79.5655,79.603,79.4903,79.5748,25492.0
2023-09-06 10:20:00,84.7,84.7,84.36,84.36,29506.0,79.5842,79.5842,79.2648,79.2648,29506.0
2023-09-06 10:25:00,84.36,84.37,84.19,84.21,37247.0,79.2648,79.2742,79.105,79.1238,37247.0
2023-09-06 10:30:00,84.2,84.26,84.16,84.22,43240.0,79.1144,79.1708,79.0769,79.1332,43240.0
2023-09-06 10:35:00,84.23,84.26,84.15,84.15,33916.0,79.1426,79.1708,79.0675,79.0675,33916.0
2023-09-06 10:40:00,84.17,84.19,84.1,84.11,31607.0,79.0863,79.105,79.0205,79.0299,31607.0
2023-09-06 10:45:00,84.11,84.14,84.0,84.06,54442.0,79.0299,79.0581,78.9265,78.9829,54442.0
2023-09-06 10:50:00,84.06,84.11,84.03,84.09,32351.0,78.9829,79.0299,78.9547,79.0111,32351.0
2023-09-06 10:55:00,84.09,84.11,84.01,84.08,34439.0,79.0111,79.0299,78.9359,79.0017,34439.0
2023-09-06 11:00:00,84.08,84.19,84.07,84.13,27213.0,79.0017,79.105,78.9923,79.0487,27213.0
2023-09-06 11:05:00,84.12,84.15,84.04,84.04,30986.0,79.0393,79.0675,78.9641,78.9641,30986.0
2023-09-06 11:10:00,84.04,84.06,83.85,83.87,67412.0,78.9641,78.9829,78.7856,78.8044,67412.0
2023-09-06 11:15:00,83.87,83.97,83.86,83.94,37035.0,78.8044,78.8983,78.795,78.8701,37035.0
2023-09-06 11:20:00,83.94,83.96,83.79,83.8,29610.0,78.8701,78.8889,78.7292,78.7386,29610.0
2023-09-06 11:25:00,83.81,83.92,83.8,83.9,39903.0,78.748,78.8514,78.7386,78.8326,39903.0
2023-09-06 11:30:00,83.9,83.9,83.79,83.8,37786.0,78.8326,78.8326,78.7292,78.7386,37786.0
2023-09-06 11:35:00,83.79,83.85,83.73,83.74,31698.0,78.7292,78.7856,78.6728,78.6822,31698.0
2023-09-06 11:40:00,83.75,83.83,83.68,83.77,75197.0,78.6916,78.7668,78.6259,78.7104,75197.0
2023-09-06 11:45:00,83.77,83.77,83.69,83.75,30671.0,78.7104,78.7104,78.6352,78.6916,30671.0
2023-09-06 11:50:00,83.75,83.78,83.7,83.73,43322.0,78.6916,78.7198,78.6446,78.6728,43322.0
2023-09-06 11:55:00,83.73,83.78,83.69,83.69,29673.0,78.6728,78.7198,78.6352,78.6352,29673.0
2023-09-06 12:00:00,83.69,83.7,83.63,83.66,21936.0,78.6352,78.6446,78.5789,78.6071,21936.0
2023-09-06 12:05:00,83.65,83.67,83.58,83.59,32892.0,78.5977,78.6165,78.5319,78.5413,32892.0
2023-09-06 12:10:00,83.6,83.62,83.56,83.62,45193.0,78.5507,78.5695,78.5131,78.5695,45193.0
2023-09-06 12:15:00,83.63,83.66,83.61,83.61,34652.0,78.5789,78.6071,78.5601,78.5601,34652.0
2023-09-06 12:20:00,83.62,83.65,83.59,83.61,29962.0,78.5695,78.5977,78.5413,78.5601,29962.0
2023-09-06 12:25:00,83.61,83.61,83.52,83.55,36186.0,78.5601,78.5601,78.4755,78.5037,36186.0
2023-09-06 12:30:00,83.54,83.64,83.53,83.64,24832.0,78.4943,78.5883,78.4849,78.5883,24832.0
2023-09-06 12:35:00,83.64,83.64,83.52,83.62,61693.0,78.5883,78.5883,78.4755,78.5695,61693.0
2023-09-06 12:40:00,83.62,83.63,83.54,83.57,23551.0,78.5695,78.5789,78.4943,78.5225,23551.0
2023-09-06 12:45:00,83.58,83.63,83.5,83.52,34228.0,78.5319,78.5789,78.4567,78.4755,34228.0
2023-09-06 12:50:00,83.51,83.53,83.45,83.45,28037.0,78.4661,78.4849,78.4097,78.4097,28037.0
2023-09-06 12:55:00,83.45,83.46,83.37,83.4,21646.0,78.4097,78.4191,78.3346,78.3628,21646.0
2023-09-06 13:00:00,83.39,83.47,83.35,83.44,22805.0,78.3534,78.4285,78.3158,78.4003,22805.0
2023-09-06 13:05:00,83.43,83.47,83.42,83.45,21289.0,78.391,78.4285,78.3816,78.4097,21289.0
2023-09-06 13:10:00,83.46,83.59,83.45,83.59,16987.0,78.4191,78.5413,78.4097,78.5413,16987.0
2023-09-06 13:15:00,83.58,83.62,83.55,83.59,25957.0,78.5319,78.5695,78.5037,78.5413,25957.0
2023-09-06 13:20:00,83.6,83.6,83.55,83.59,20164.0,78.5507,78.5507,78.5037,78.5413,20164.0
2023-09-06 13:25:00,83.6,83.6,83.53,83.53,19082.0,78.5507,78.5507,78.4849,78.4849,19082.0
2023-09-06 13:30:00,83.53,83.57,83.53,83.56,16650.0,78.4849,78.5225,78.4849,78.5131,16650.0
2023-09-06 13:35:00,83.55,83.57,83.51,83.55,24634.0,78.5037,78.5225,78.4661,78.5037,24634.0
2023-09-06 13:40:00,83.54,83.61,83.49,83.59,25496.0,78.4943,78.5601,78.4473,78.5413,25496.0
2023-09-06 13:45:00,83.6,83.69,83.6,83.69,23525.0,78.5507,78.6352,78.5507,78.6352,23525.0
2023-09-06 13:50:00,83.69,83.71,83.67,83.7,18786.0,78.6352,78.654,78.6165,78.6446,18786.0
2023-09-06 13:55:00,83.7,83.78,83.67,83.74,28797.0,78.6446,78.7198,78.6165,78.6822,28797.0
2023-09-06 14:00:00,83.74,83.84,83.73,83.79,30234.0,78.6822,78.7762,78.6728,78.7292,30234.0
2023-09-06 14:05:00,83.8,83.92,83.79,83.91,24742.0,78.7386,78.8514,78.7292,78.842,24742.0
2023-09-06 14:10:00,83.9,83.93,83.84,83.9,24057.0,78.8326,78.8608,78.7762,78.8326,24057.0
2023-09-06 14:15:00,83.9,83.9,83.85,83.89,21585.0,78.8326,78.8326,78.7856,78.8232,21585.0
2023-09-06 14:20:00,83.89,83.99,83.88,83.99,17933.0,78.8232,78.9171,78.8138,78.9171,17933.0
2023-09-06 14:25:00,84.0,84.09,83.99,84.04,31203.0,78.9265,79.0111,78.9171,78.9641,31203.0
2023-09-06 14:30:00,84.04,84.16,84.03,84.11,34581.0,78.9641,79.0769,78.9547,79.0299,34581.0
2023-09-06 14:35:00,84.11,84.22,84.11,84.21,25970.0,79.0299,79.1332,79.0299,79.1238,25970.0
2023-09-06 14:40:00,84.21,84.22,84.17,84.21,22742.0,79.1238,79.1332,79.0863,79.1238,22742.0
2023-09-06 14:45:00,84.21,84.22,84.15,84.17,26531.0,79.1238,79.1332,79.0675,79.0863,26531.0
2023-09-06 14:50:00,84.18,84.21,84.15,84.2,21744.0,79.0957,79.1238,79.0675,79.1144,21744.0
2023-09-06 14:55:00,84.2,84.21,84.15,84.21,35671.0,79.1144,79.1238,79.0675,79.1238,35671.0
2023-09-06 15:00:00,84.22,84.24,84.12,84.13,61415.0,79.1332,79.152,79.0393,79.0487,61415.0
2023-09-06 15:05:00,84.12,84.12,84.05,84.09,26328.0,79.0393,79.0393,78.9735,79.0111,26328.0
2023-09-06 15:10:00,84.09,84.21,84.06,84.21,31143.0,79.0111,79.1238,78.9829,79.1238,31143.0
2023-09-06 15:15:00,84.22,84.28,84.21,84.25,40476.0,79.1332,79.1896,79.1238,79.1614,40476.0
2023-09-06 15:20:00,84.26,84.3,84.22,84.28,35597.0,79.1708,79.2084,79.1332,79.1896,35597.0
2023-09-06 15:25:00,84.28,84.35,84.27,84.33,45828.0,79.1896,79.2554,79.1802,79.2366,45828.0
2023-09-06 15:30:00,84.32,84.37,84.31,84.33,61357.0,79.2272,79.2742,79.2178,79.2366,61357.0
2023-09-06 15:35:00,84.34,84.4,84.31,84.39,55850.0,79.246,79.3024,79.2178,79.293,55850.0
2023-09-06 15:40:00,84.38,84.39,84.27,84.31,85226.0,79.2836,79.293,79.1802,79.2178,85226.0
2023-09-06 15:45:00,84.31,84.31,84.19,84.23,103802.0,79.2178,79.2178,79.105,79.1426,103802.0
2023-09-06 15:50:00,84.22,84.24,84.07,84.14,154130.0,79.1332,79.152,78.9923,79.0581,154130.0
2023-09-06 15:55:00,84.15,84.22,84.12,84.16,397609.0,79.0675,79.1332,79.0393,79.0769,397609.0
2023-09-07 09:30:00,83.99,84.69,83.85,84.65,137968.0,78.9171,79.5748,78.7856,79.5373,137968.0
2023-09-07 09:35:00,84.64,84.74,84.49,84.59,37559.0,79.5279,79.6218,79.3869,79.4809,37559.0
2023-09-07 09:40:00,84.57,84.62,84.38,84.51,43523.0,79.4621,79.5091,79.2836,79.4057,43523.0
2023-09-07 09:45:00,84.51,84.57,84.36,84.47,49096.0,79.4057,79.4621,79.2648,79.3681,49096.0
2023-09-07 09:50:00,84.47,84.49,84.3,84.32,34254.0,79.3681,79.3869,79.2084,79.2272,34254.0
2023-09-07 09:55:00,84.3,84.33,84.25,84.3,36111.0,79.2084,79.2366,79.1614,79.2084,36111.0
2023-09-07 10:00:00,84.31,84.45,84.25,84.36,62212.0,79.2178,79.3493,79.1614,79.2648,62212.0
2023-09-07 10:05:00,84.34,84.52,84.33,84.51,50604.0,79.246,79.4151,79.2366,79.4057,50604.0
2023-09-07 10:10:00,84.52,84.57,84.4,84.44,40360.0,79.4151,79.4621,79.3024,79.3399,40360.0
2023-09-07 10:15:00,84.43,84.47,84.27,84.29,35354.0,79.3306,79.3681,79.1802,79.199,35354.0
2023-09-07 10:20:00,84.29,84.43,84.28,84.34,26957.0,79.199,79.3306,79.1896,79.246,26957.0
2023-09-07 10:25:00,84.33,84.51,84.31,84.51,29261.0,79.2366,79.4057,79.2178,79.4057,29261.0
2023-09-07 10:30:00,84.5,84.54,84.36,84.37,34083.0,79.3963,79.4339,79.2648,79.2742,34083.0
2023-09-07 10:35:00,84.38,84.66,84.37,84.65,45295.0,79.2836,79.5467,79.2742,79.5373,45295.0
2023-09-07 10:40:00,84.65,84.74,84.6,84.72,49733.0,79.5373,79.6218,79.4903,79.603,49733.0
2023-09-07 10:45:00,84.73,84.79,84.67,84.67,38086.0,79.6124,79.6688,79.5561,79.5561,38086.0
2023-09-07 10:50:00,84.68,84.79,84.67,84.79,27118.0,79.5655,79.6688,79.5561,79.6688,27118.0
2023-09-07 10:55:00,84.79,84.87,84.74,84.84,92120.0,79.6688,79.744,79.6218,79.7158,92120.0
2023-09-07 11:00:00,84.83,84.86,84.77,84.83,50027.0,79.7064,79.7346,79.65,79.7064,50027.0
2023-09-07 11:05:00,84.83,84.84,84.74,84.81,26572.0,79.7064,79.7158,79.6218,79.6876,26572.0
2023-09-07 11:10:00,84.81,84.85,84.72,84.74,36830.0,79.6876,79.7252,79.603,79.6218,36830.0
2023-09-07 11:15:00,84.75,84.76,84.65,84.73,36309.0,79.6312,79.6406,79.5373,79.6124,36309.0
2023-09-07 11:20:00,84.73,84.8,84.69,84.75,32037.0,79.6124,79.6782,79.5748,79.6312,32037.0
2023-09-07 11:25:00,84.75,84.75,84.69,84.73,24452.0,79.6312,79.6312,79.5748,79.6124,24452.0
2023-09-07 11:30:00,84.73,84.82,84.72,84.79,28356.0,79.6124,79.697,79.603,79.6688,28356.0
2023-09-07 11:35:00,84.79,84.84,84.77,84.8,26358.0,79.6688,79.7158,79.65,79.6782,26358.0
2023-09-07 11:40:00,84.78,84.79,84.67,84.69,31752.0,79.6594,79.6688,79.5561,79.5748,31752.0
2023-09-07 11:45:00,84.69,84.71,84.64,84.66,22691.0,79.5748,79.5936,79.5279,79.5467,22691.0
2023-09-07 11:50:00,84.66,84.7,84.64,84.65,22799.0,79.5467,79.5842,79.5279,79.5373,22799.0
2023-09-07 11:55:00,84.65,84.69,84.64,84.69,43234.0,79.5373,79.5748,79.5279,79.5748,43234.0
2023-09-07 12:00:00,84.68,84.76,84.66,84.72,29231.0,79.5655,79.6406,79.5467,79.603,29231.0
2023-09-07 12:05:00,84.73,84.82,84.72,84.75,23377.0,79.6124,79.697,79.603,79.6312,23377.0
2023-09-07 12:10:00,84.75,84.83,84.72,84.79,25708.0,79.6312,79.7064,79.603,79.6688,25708.0
2023-09-07 12:15:00,84.79,84.8,84.67,84.67,24106.0,79.6688,79.6782,79.5561,79.5561,24106.0
2023-09-07 12:20:00,84.66,84.66,84.54,84.61,32827.0,79.5467,79.5467,79.4339,79.4997,32827.0
2023-09-07 12:25:00,84.61,84.63,84.58,84.59,29111.0,79.4997,79.5185,79.4715,79.4809,29111.0
2023-09-07 12:30:00,84.59,84.64,84.48,84.52,63421.0,79.4809,79.5279,79.3775,79.4151,63421.0
2023-09-07 12:35:00,84.53,84.54,84.43,84.5,65857.0,79.4245,79.4339,79.3306,79.3963,65857.0
2023-09-07 12:40:00,84.5,84.52,84.46,84.46,49092.0,79.3963,79.4151,79.3587,79.3587,49092.0
2023-09-07 12:45:00,84.46,84.5,84.42,84.47,33811.0,79.3587,79.3963,79.3212,79.3681,33811.0
2023-09-07 12:50:00,84.47,84.49,84.39,84.45,35048.0,79.3681,79.3869,79.293,79.3493,35048.0
2023-09-07 12:55:00,84.47,84.53,84.47,84.48,24080.0,79.3681,79.4245,79.3681,79.3775,24080.0
2023-09-07 13:00:00,84.48,84.54,84.47,84.51,31963.0,79.3775,79.4339,79.3681,79.4057,31963.0
2023-09-07 13:05:00,84.5,84.52,84.41,84.45,22527.0,79.3963,79.4151,79.3118,79.3493,22527.0
2023-09-07 13:10:00,84.45,84.47,84.36,84.45,37898.0,79.3493,79.3681,79.2648,79.3493,37898.0
2023-09-07 13:15:00,84.46,84.56,84.44,84.55,21516.0,79.3587,79.4527,79.3399,79.4433,21516.0
2023-09-07 13:20:00,84.55,84.59,84.53,84.54,21083.0,79.4433,79.4809,79.4245,79.4339,21083.0
2023-09-07 13:25:00,84.54,84.6,84.49,84.59,21699.0,79.4339,79.4903,79.3869,79.4809,21699.0
2023-09-07 13:30:00,84.59,84.59,84.51,84.51,19023.0,79.4809,79.4809,79.4057,79.4057,19023.0
2023-09-07 13:35:00,84.52,84.53,84.42,84.46,41614.0,79.4151,79.4245,79.3212,79.3587,41614.0
2023-09-07 13:40:00,84.45,84.46,84.41,84.42,21776.0,79.3493,79.3587,79.3118,79.3212,21776.0
2023-09-07 13:45:00,84.41,84.43,84.32,84.34,23105.0,79.3118,79.3306,79.2272,79.246,23105.0
2023-09-07 13:50:00,84.34,84.36,84.33,84.34,19463.0,79.246,79.2648,79.2366,79.246,19463.0
2023-09-07 13:55:00,84.35,84.37,84.28,84.32,25100.0,79.2554,79.2742,79.1896,79.2272,25100.0
2023-09-07 14:00:00,84.31,84.36,84.31,84.35,16257.0,79.2178,79.2648,79.2178,79.2554,16257.0
2023-09-07 14:05:00,84.36,84.37,84.3,84.33,18415.0,79.2648,79.2742,79.2084,79.2366,18415.0
2023-09-07 14:10:00,84.33,84.35,84.29,84.3,24996.0,79.2366,79.2554,79.199,79.2084,24996.0
2023-09-07 14:15:00,84.3,84.34,84.26,84.27,29053.0,79.2084,79.246,79.1708,79.1802,29053.0
2023-09-07 14:20:00,84.27,84.29,84.23,84.23,19619.0,79.1802,79.199,79.1426,79.1426,19619.0
2023-09-07 14:25:00,84.24,84.24,84.1,84.1,36142.0,79.152,79.152,79.0205,79.0205,36142.0
2023-09-07 14:30:00,84.1,84.15,84.07,84.09,32381.0,79.0205,79.0675,78.9923,79.0111,32381.0
2023-09-07 14:35:00,84.08,84.08,84.01,84.04,70953.0,79.0017,79.0017,78.9359,78.9641,70953.0
2023-09-07 14:40:00,84.04,84.13,84.01,84.11,37671.0,78.9641,79.0487,78.9359,79.0299,37671.0
2023-09-07 14:45:00,84.11,84.15,84.04,84.13,34366.0,79.0299,79.0675,78.9641,79.0487,34366.0
2023-09-07 14:50:00,84.13,84.16,84.07,84.13,39663.0,79.0487,79.0769,78.9923,79.0487,39663.0
2023-09-07 14:55:00,84.13,84.17,84.11,84.14,24372.0,79.0487,79.0863,79.0299,79.0581,24372.0
2023-09-07 15:00:00,84.14,84.14,84.08,84.09,25976.0,79.0581,79.0581,79.0017,79.0111,25976.0
2023-09-07 15:05:00,84.09,84.1,84.02,84.04,32810.0,79.0111,79.0205,78.9453,78.9641,32810.0
2023-09-07 15:10:00,84.05,84.12,84.04,84.05,39089.0,78.9735,79.0393,78.9641,78.9735,39089.0
2023-09-07 15:15:00,84.04,84.1,84.03,84.07,41875.0,78.9641,79.0205,78.9547,78.9923,41875.0
2023-09-07 15:20:00,84.07,84.13,84.06,84.06,32835.0,78.9923,79.0487,78.9829,78.9829,32835.0
2023-09-07 15:25:00,84.06,84.12,84.04,84.11,30657.0,78.9829,79.0393,78.9641,79.0299,30657.0
2023-09-07 15:30:00,84.1,84.15,84.06,84.06,51177.0,79.0205,79.0675,78.9829,78.9829,51177.0
2023-09-07 15:35:00,84.06,84.1,84.03,84.05,57135.0,78.9829,79.0205,78.9547,78.9735,57135.0
2023-09-07 15:40:00,84.05,84.17,84.03,84.17,60644.0,78.9735,79.0863,78.9547,79.0863,60644.0
2023-09-07 15:45:00,84.17,84.18,84.08,84.08,82750.0,79.0863,79.0957,79.0017,79.0017,82750.0
2023-09-07 15:50:00,84.08,84.14,83.83,83.85,249547.0,79.0017,79.0581,78.7668,78.7856,249547.0
2023-09-07 15:55:00,83.86,83.88,83.78,83.85,439178.0,78.795,78.8138,78.7198,78.7856,439178.0
2023-09-08 09:30:00,84.15,84.15,83.84,83.95,73166.0,79.0675,79.0675,78.7762,78.8795,73166.0
2023-09-08 09:35:00,83.94,84.29,83.92,84.0,40473.0,78.8701,79.199,78.8514,78.9265,40473.0
2023-09-08 09:40:00,83.98,84.04,83.88,83.98,45111.0,78.9077,78.9641,78.8138,78.9077,45111.0
2023-09-08 09:45:00,83.95,83.96,83.72,83.72,52624.0,78.8795,78.8889,78.6634,78.6634,52624.0
2023-09-08 09:50:00,83.73,83.79,83.66,83.72,41852.0,78.6728,78.7292,78.6071,78.6634,41852.0
2023-09-08 09:55:00,83.74,84.01,83.71,84.01,54659.0,78.6822,78.9359,78.654,78.9359,54659.0
2023-09-08 10:00:00,83.99,84.02,83.88,84.02,42491.0,78.9171,78.9453,78.8138,78.9453,42491.0
2023-09-08 10:05:00,84.03,84.06,83.96,84.01,42751.0,78.9547,78.9829,78.8889,78.9359,42751.0
2023-09-08 10:10:00,84.01,84.23,83.98,84.18,31335.0,78.9359,79.1426,78.9077,79.0957,31335.0
2023-09-08 10:15:00,84.19,84.24,84.15,84.17,35628.0,79.105,79.152,79.0675,79.0863,35628.0
2023-09-08 10:20:00,84.16,84.32,84.15,84.27,53529.0,79.0769,79.2272,79.0675,79.1802,53529.0
2023-09-08 10:25:00,84.27,84.4,84.25,84.31,43656.0,79.1802,79.3024,79.1614,79.2178,43656.0
2023-09-08 10:30:00,84.31,84.37,84.22,84.25,38589.0,79.2178,79.2742,79.1332,79.1614,38589.0
2023-09-08 10:35:00,84.25,84.31,84.19,84.28,33185.0,79.1614,79.2178,79.105,79.1896,33185.0
2023-09-08 10:40:00,84.28,84.29,84.2,84.22,45638.0,79.1896,79.199,79.1144,79.1332,45638.0
2023-09-08 10:45:00,84.21,84.34,84.19,84.3,44240.0,79.1238,79.246,79.105,79.2084,44240.0
2023-09-08 10:50:00,84.3,84.4,84.29,84.38,38017.0,79.2084,79.3024,79.199,79.2836,38017.0
2023-09-08 10:55:00,84.38,84.41,84.35,84.36,33079.0,79.2836,79.3118,79.2554,79.2648,33079.0
2023-09-08 11:00:00,84.36,84.53,84.35,84.45,39208.0,79.2648,79.4245,79.2554,79.3493,39208.0
2023-09-08 11:05:00,84.45,84.46,84.29,84.31,32738.0,79.3493,79.3587,79.199,79.2178,32738.0
2023-09-08 11:10:00,84.31,84.45,84.3,84.42,34426.0,79.2178,79.3493,79.2084,79.3212,34426.0
2023-09-08 11:15:00,84.41,84.45,84.35,84.37,30075.0,79.3118,79.3493,79.2554,79.2742,30075.0
2023-09-08 11:20:00,84.36,84.36,84.31,84.36,40104.0,79.2648,79.2648,79.2178,79.2648,40104.0
2023-09-08 11:25:00,84.35,84.39,84.31,84.38,26883.0,79.2554,79.293,79.2178,79.2836,26883.0
2023-09-08 11:30:00,84.37,84.43,84.33,84.34,55522.0,79.2742,79.3306,79.2366,79.246,55522.0
2023-09-08 11:35:00,84.33,84.36,84.29,84.36,42679.0,79.2366,79.2648,79.199,79.2648,42679.0
2023-09-08 11:40:00,84.35,84.35,84.24,84.24,34291.0,79.2554,79.2554,79.152,79.152,34291.0
2023-09-08 11:45:00,84.25,84.48,84.24,84.45,161945.0,79.1614,79.3775,79.152,79.3493,161945.0
2023-09-08 11:50:00,84.45,84.5,84.37,84.43,82338.0,79.3493,79.3963,79.2742,79.3306,82338.0
2023-09-08 11:55:00,84.44,84.53,84.44,84.49,38298.0,79.3399,79.4245,79.3399,79.3869,38298.0
2023-09-08 12:00:00,84.5,84.56,84.46,84.52,75849.0,79.3963,79.4527,79.3587,79.4151,75849.0
2023-09-08 12:05:00,84.52,84.69,84.51,84.65,52794.0,79.4151,79.5748,79.4057,79.5373,52794.0
2023-09-08 12:10:00,84.66,84.73,84.63,84.67,32322.0,79.5467,79.6124,79.5185,79.5561,32322.0
2023-09-08 12:15:00,84.67,84.83,84.65,84.83,52575.0,79.5561,79.7064,79.5373,79.7064,52575.0
2023-09-08 12:20:00,84.83,84.85,84.76,84.78,38604.0,79.7064,79.7252,79.6406,79.6594,38604.0
2023-09-08 12:25:00,84.77,84.78,84.64,84.68,57726.0,79.65,79.6594,79.5279,79.5655,57726.0
2023-09-08 12:30:00,84.68,84.75,84.61,84.74,35177.0,79.5655,79.6312,79.4997,79.6218,35177.0
2023-09-08 12:35:00,84.74,84.78,84.73,84.77,29155.0,79.6218,79.6594,79.6124,79.65,29155.0
2023-09-08 12:40:00,84.77,84.8,84.76,84.77,25013.0,79.65,79.6782,79.6406,79.65,25013.0
2023-09-08 12:45:00,84.77,84.78,84.68,84.69,26084.0,79.65,79.6594,79.5655,79.5748,26084.0
2023-09-08 12:50:00,84.68,84.69,84.63,84.64,20483.0,79.5655,79.5748,79.5185,79.5279,20483.0
2023-09-08 12:55:00,84.64,84.72,84.62,84.72,31179.0,79.5279,79.603,79.5091,79.603,31179.0
2023-09-08 13:00:00,84.71,84.72,84.61,84.66,22544.0,79.5936,79.603,79.4997,79.5467,22544.0
2023-09-08 13:05:00,84.65,84.66,84.61,84.65,28738.0,79.5373,79.5467,79.4997,79.5373,28738.0
2023-09-08 13:10:00,84.64,84.72,84.6,84.71,24088.0,79.5279,79.603,79.4903,79.5936,24088.0
2023-09-08 13:15:00,84.7,84.75,84.69,84.73,20516.0,79.5842,79.6312,79.5748,79.6124,20516.0
2023-09-08 13:20:00,84.74,84.75,84.69,84.69,21302.0,79.6218,79.6312,79.5748,79.5748,21302.0
2023-09-08 13:25:00,84.7,84.72,84.63,84.72,20093.0,79.5842,79.603,79.5185,79.603,20093.0
2023-09-08 13:30:00,84.73,84.73,84.64,84.67,26037.0,79.6124,79.6124,79.5279,79.5561,26037.0
2023-09-08 13:35:00,84.65,84.7,84.6,84.68,24277.0,79.5373,79.5842,79.4903,79.5655,24277.0
2023-09-08 13:40:00,84.68,84.7,84.64,84.69,24806.0,79.5655,79.5842,79.5279,79.5748,24806.0
2023-09-08 13:45:00,84.69,84.69,84.65,84.67,31267.0,79.5748,79.5748,79.5373,79.5561,31267.0
2023-09-08 13:50:00,84.67,84.68,84.63,84.64,21984.0,79.5561,79.5655,79.5185,79.5279,21984.0
2023-09-08 13:55:00,84.64,84.72,84.63,84.72,24414.0,79.5279,79.603,79.5185,79.603,24414.0
2023-09-08 14:00:00,84.72,84.77,84.71,84.76,21397.0,79.603,79.65,79.5936,79.6406,21397.0
2023-09-08 14:05:00,84.77,84.79,84.76,84.77,29674.0,79.65,79.6688,79.6406,79.65,29674.0
2023-09-08 14:10:00,84.77,84.77,84.6,84.68,37234.0,79.65,79.65,79.4903,79.5655,37234.0
2023-09-08 14:15:00,84.68,84.72,84.64,84.71,24406.0,79.5655,79.603,79.5279,79.5936,24406.0
2023-09-08 14:20:00,84.71,84.72,84.65,84.65,25584.0,79.5936,79.603,79.5373,79.5373,25584.0
2023-09-08 14:25:00,84.66,84.73,84.65,84.7,20237.0,79.5467,79.6124,79.5373,79.5842,20237.0
2023-09-08 14:30:00,84.7,84.74,84.68,84.72,16876.0,79.5842,79.6218,79.5655,79.603,16876.0
2023-09-08 14:35:00,84.73,84.8,84.71,84.73,30676.0,79.6124,79.6782,79.5936,79.6124,30676.0
2023-09-08 14:40:00,84.73,84.77,84.69,84.72,26055.0,79.6124,79.65,79.5748,79.603,26055.0
2023-09-08 14:45:00,84.71,84.72,84.67,84.7,21891.0,79.5936,79.603,79.5561,79.5842,21891.0
2023-09-08 14:50:00,84.7,84.73,84.66,84.66,21757.0,79.5842,79.6124,79.5467,79.5467,21757.0
2023-09-08 14:55:00,84.66,84.73,84.66,84.73,19614.0,79.5467,79.6124,79.5467,79.6124,19614.0
2023-09-08 15:00:00,84.73,84.79,84.72,84.77,33484.0,79.6124,79.6688,79.603,79.65,33484.0
2023-09-08 15:05:00,84.76,84.84,84.75,84.76,23188.0,79.6406,79.7158,79.6312,79.6406,23188.0
2023-09-08 15:10:00,84.76,84.83,84.76,84.83,23839.0,79.6406,79.7064,79.6406,79.7064,23839.0
2023-09-08 15:15:00,84.82,84.83,84.75,84.76,28475.0,79.697,79.7064,79.6312,79.6406,28475.0
2023-09-08 15:20:00,84.76,84.78,84.72,84.75,39984.0,79.6406,79.6594,79.603,79.6312,39984.0
2023-09-08 15:25:00,84.76,84.77,84.7,84.76,34212.0,79.6406,79.65,79.5842,79.6406,34212.0
2023-09-08 15:30:00,84.75,84.81,84.71,84.79,44203.0,79.6312,79.6876,79.5936,79.6688,44203.0
2023-09-08 15:35:00,84.79,84.89,84.78,84.89,52057.0,79.6688,79.7628,79.6594,79.7628,52057.0
2023-09-08 15:40:00,84.88,84.94,84.86,84.94,66660.0,79.7534,79.8097,79.7346,79.8097,66660.0
2023-09-08 15:45:00,84.92,84.94,84.8,84.83,99886.0,79.791,79.8097,79.6782,79.7064,99886.0
2023-09-08 15:50:00,84.83,84.93,84.79,84.91,122132.0,79.7064,79.8004,79.6688,79.7816,122132.0
2023-09-08 15:55:00,84.91,84.95,84.87,84.95,303861.0,79.7816,79.8191,79.744,79.8191,303861.0
2023-09-11 09:30:00,85.38,85.58,85.35,85.44,151993.0,80.2232,80.4111,80.195,80.2796,151993.0
2023-09-11 09:35:00,85.44,85.67,85.38,85.62,91828.0,80.2796,80.4957,80.2232,80.4487,91828.0
2023-09-11 09:40:00,85.6,85.62,85.21,85.24,89738.0,80.4299,80.4487,80.0634,80.0916,89738.0
2023-09-11 09:45:00,85.24,85.25,84.97,84.97,51797.0,80.0916,80.101,79.8379,79.8379,51797.0
2023-09-11 09:50:00,84.97,85.01,84.87,85.0,46295.0,79.8379,79.8755,79.744,79.8661,46295.0
2023-09-11 09:55:00,85.0,85.01,84.76,84.79,39214.0,79.8661,79.8755,79.6406,79.6688,39214.0
2023-09-11 10:00:00,84.8,84.82,84.68,84.69,56715.0,79.6782,79.697,79.5655,79.5748,56715.0
2023-09-11 10:05:00,84.69,84.74,84.61,84.71,56615.0,79.5748,79.6218,79.4997,79.5936,56615.0
2023-09-11 10:10:00,84.71,84.85,84.62,84.84,60156.0,79.5936,79.7252,79.5091,79.7158,60156.0
2023-09-11 10:15:00,84.82,84.93,84.79,84.92,53076.0,79.697,79.8004,79.6688,79.791,53076.0
2023-09-11 10:20:00,84.92,84.99,84.88,84.89,93157.0,79.791,79.8567,79.7534,79.7628,93157.0
2023-09-11 10:25:00,84.89,84.97,84.85,84.95,111232.0,79.7628,79.8379,79.7252,79.8191,111232.0
2023-09-11 10:30:00,84.95,85.02,84.7,84.74,68537.0,79.8191,79.8849,79.5842,79.6218,68537.0
2023-09-11 10:35:00,84.73,84.85,84.61,84.62,53860.0,79.6124,79.7252,79.4997,79.5091,53860.0
2023-09-11 10:40:00,84.63,84.73,84.56,84.6,62900.0,79.5185,79.6124,79.4527,79.4903,62900.0
2023-09-11 10:45:00,84.59,84.63,84.49,84.54,56524.0,79.4809,79.5185,79.3869,79.4339,56524.0
2023-09-11 10:50:00,84.55,84.7,84.51,84.61,42828.0,79.4433,79.5842,79.4057,79.4997,42828.0
2023-09-11 10:55:00,84.61,84.64,84.47,84.62,40413.0,79.4997,79.5279,79.3681,79.5091,40413.0
2023-09-11 11:00:00,84.62,84.62,84.49,84.58,34931.0,79.5091,79.5091,79.3869,79.4715,34931.0
2023-09-11 11:05:00,84.59,84.64,84.48,84.56,40999.0,79.4809,79.5279,79.3775,79.4527,40999.0
2023-09-11 11:10:00,84.55,84.63,84.53,84.63,39708.0,79.4433,79.5185,79.4245,79.5185,39708.0
2023-09-11 11:15:00,84.64,84.68,84.6,84.64,26396.0,79.5279,79.5655,79.4903,79.5279,26396.0
2023-09-11 11:20:00,84.62,84.69,84.57,84.64,26189.0,79.5091,79.5748,79.4621,79.5279,26189.0
2023-09-11 11:25:00,84.64,84.71,84.6,84.6,29508.0,79.5279,79.5936,79.4903,79.4903,29508.0
2023-09-11 11:30:00,84.59,84.61,84.55,84.56,25946.0,79.4809,79.4997,79.4433,79.4527,25946.0
2023-09-11 11:35:00,84.56,84.61,84.5,84.52,28051.0,79.4527,79.4997,79.3963,79.4151,28051.0
2023-09-11 11:40:00,84.51,84.51,84.33,84.34,35378.0,79.4057,79.4057,79.2366,79.246,35378.0
2023-09-11 11:45:00,84.33,84.38,84.3,84.38,29017.0,79.2366,79.2836,79.2084,79.2836,29017.0
2023-09-11 11:50:00,84.39,84.45,84.34,84.4,26590.0,79.293,79.3493,79.246,79.3024,26590.0
2023-09-11 11:55:00,84.41,84.42,84.34,84.37,34180.0,79.3118,79.3212,79.246,79.2742,34180.0
2023-09-11 12:00:00,84.37,84.38,84.27,84.31,50553.0,79.2742,79.2836,79.1802,79.2178,50553.0
2023-09-11 12:05:00,84.31,84.45,84.29,84.41,70461.0,79.2178,79.3493,79.199,79.3118,70461.0
2023-09-11 12:10:00,84.41,84.5,84.4,84.44,59568.0,79.3118,79.3963,79.3024,79.3399,59568.0
2023-09-11 12:15:00,84.45,84.53,84.4,84.45,52675.0,79.3493,79.4245,79.3024,79.3493,52675.0
2023-09-11 12:20:00,84.45,84.51,84.43,84.44,34128.0,79.3493,79.4057,79.3306,79.3399,34128.0
2023-09-11 12:25:00,84.45,84.6,84.45,84.56,106974.0,79.3493,79.4903,79.3493,79.4527,106974.0
2023-09-11 12:30:00,84.57,84.59,84.52,84.58,30504.0,79.4621,79.4809,79.4151,79.4715,30504.0
2023-09-11 12:35:00,84.58,84.59,84.52,84.58,36936.0,79.4715,79.4809,79.4151,79.4715,36936.0
2023-09-11 12:40:00,84.58,84.6,84.5,84.52,32775.0,79.4715,79.4903,79.3963,79.4151,32775.0
2023-09-11 12:45:00,84.52,84.52,84.47,84.48,24282.0,79.4151,79.4151,79.3681,79.3775,24282.0
2023-09-11 12:50:00,84.48,84.52,84.42,84.51,31386.0,79.3775,79.4151,79.3212,79.4057,31386.0
2023-09-11 12:55:00,84.52,84.53,84.43,84.46,25078.0,79.4151,79.4245,79.3306,79.3587,25078.0
2023-09-11 13:00:00,84.46,84.48,84.42,84.44,24944.0,79.3587,79.3775,79.3212,79.3399,24944.0
2023-09-11 13:05:00,84.44,84.51,84.42,84.47,20674.0,79.3399,79.4057,79.3212,79.3681,20674.0
2023-09-11 13:10:00,84.47,84.48,84.44,84.47,14186.0,79.3681,79.3775,79.3399,79.3681,14186.0
2023-09-11 13:15:00,84.46,84.47,84.08,84.16,175304.0,79.3587,79.3681,79.0017,79.0769,175304.0
2023-09-11 13:20:00,84.17,84.2,84.02,84.11,63650.0,79.0863,79.1144,78.9453,79.0299,63650.0
2023-09-11 13:25:00,84.11,84.21,84.11,84.2,35032.0,79.0299,79.1238,79.0299,79.1144,35032.0
2023-09-11 13:30:00,84.2,84.2,84.07,84.15,45051.0,79.1144,79.1144,78.9923,79.0675,45051.0
2023-09-11 13:35:00,84.15,84.25,84.13,84.21,28299.0,79.0675,79.1614,79.0487,79.1238,28299.0
2023-09-11 13:40:00,84.22,84.22,84.08,84.08,40654.0,79.1332,79.1332,79.0017,79.0017,40654.0
2023-09-11 13:45:00,84.08,84.09,83.97,83.98,59695.0,79.0017,79.0111,78.8983,78.9077,59695.0
2023-09-11 13:50:00,83.98,83.99,83.89,83.9,46393.0,78.9077,78.9171,78.8232,78.8326,46393.0
2023-09-11 13:55:00,83.9,83.92,83.87,83.9,35158.0,78.8326,78.8514,78.8044,78.8326,35158.0
2023-09-11 14:00:00,83.9,83.91,83.66,83.66,71095.0,78.8326,78.842,78.6071,78.6071,71095.0
2023-09-11 14:05:00,83.67,83.67,83.41,83.57,127080.0,78.6165,78.6165,78.3722,78.5225,127080.0
2023-09-11 14:10:00,83.56,83.75,83.53,83.75,35490.0,78.5131,78.6916,78.4849,78.6916,35490.0
2023-09-11 14:15:00,83.76,83.82,83.71,83.71,50754.0,78.701,78.7574,78.654,78.654,50754.0
2023-09-11 14:20:00,83.72,83.76,83.62,83.65,94599.0,78.6634,78.701,78.5695,78.5977,94599.0
2023-09-11 14:25:00,83.64,83.65,83.58,83.64,63685.0,78.5883,78.5977,78.5319,78.5883,63685.0
2023-09-11 14:30:00,83.64,83.81,83.62,83.8,102157.0,78.5883,78.748,78.5695,78.7386,102157.0
2023-09-11 14:35:00,83.8,83.85,83.77,83.81,38266.0,78.7386,78.7856,78.7104,78.748,38266.0
2023-09-11 14:40:00,83.81,83.82,83.71,83.8,32485.0,78.748,78.7574,78.654,78.7386,32485.0
2023-09-11 14:45:00,83.8,83.85,83.76,83.81,40484.0,78.7386,78.7856,78.701,78.748,40484.0
2023-09-11 14:50:00,83.81,83.84,83.77,83.81,26524.0,78.748,78.7762,78.7104,78.748,26524.0
2023-09-11 14:55:00,83.81,83.83,83.72,83.73,34225.0,78.748,78.7668,78.6634,78.6728,34225.0
2023-09-11 15:00:00,83.73,83.76,83.7,83.73,49989.0,78.6728,78.701,78.6446,78.6728,49989.0
2023-09-11 15:05:00,83.73,83.83,83.72,83.79,119898.0,78.6728,78.7668,78.6634,78.7292,119898.0
2023-09-11 15:10:00,83.79,83.79,83.58,83.59,80713.0,78.7292,78.7292,78.5319,78.5413,80713.0
2023-09-11 15:15:00,83.59,83.63,83.52,83.57,60943.0,78.5413,78.5789,78.4755,78.5225,60943.0
2023-09-11 15:20:00,83.57,83.71,83.57,83.7,59756.0,78.5225,78.654,78.5225,78.6446,59756.0
2023-09-11 15:25:00,83.7,83.71,83.46,83.53,78290.0,78.6446,78.654,78.4191,78.4849,78290.0
2023-09-11 15:30:00,83.53,83.55,83.41,83.44,101875.0,78.4849,78.5037,78.3722,78.4003,101875.0
2023-09-11 15:35:00,83.45,83.51,83.42,83.48,86224.0,78.4097,78.4661,78.3816,78.4379,86224.0
2023-09-11 15:40:00,83.48,83.54,83.43,83.47,151213.0,78.4379,78.4943,78.391,78.4285,151213.0
2023-09-11 15:45:00,83.47,83.5,83.35,83.5,191070.0,78.4285,78.4567,78.3158,78.4567,191070.0
2023-09-11 15:50:00,83.5,83.52,83.36,83.45,206134.0,78.4567,78.4755,78.3252,78.4097,206134.0
2023-09-11 15:55:00,83.46,83.55,83.41,83.52,544048.0,78.4191,78.5037,78.3722,78.4755,544048.0
2023-09-12 09:30:00,83.34,83.42,83.23,83.4,81662.0,78.3064,78.3816,78.203,78.3628,81662.0
2023-09-12 09:35:00,83.42,83.86,83.42,83.8,52257.0,78.3816,78.795,78.3816,78.7386,52257.0
2023-09-12 09:40:00,83.79,83.9,83.63,83.67,58508.0,78.7292,78.8326,78.5789,78.6165,58508.0
2023-09-12 09:45:00,83.67,83.79,83.57,83.57,44759.0,78.6165,78.7292,78.5225,78.5225,44759.0
2023-09-12 09:50:00,83.57,83.73,83.53,83.63,68580.0,78.5225,78.6728,78.4849,78.5789,68580.0
2023-09-12 09:55:00,83.61,83.77,83.59,83.74,31921.0,78.5601,78.7104,78.5413,78.6822,31921.0
2023-09-12 10:00:00,83.75,83.8,83.69,83.69,46399.0,78.6916,78.7386,78.6352,78.6352,46399.0
2023-09-12 10:05:00,83.69,83.69,83.41,83.42,55451.0,78.6352,78.6352,78.3722,78.3816,55451.0
2023-09-12 10:10:00,83.43,83.5,83.32,83.45,37421.0,78.391,78.4567,78.2876,78.4097,37421.0
2023-09-12 10:15:00,83.46,83.56,83.41,83.52,37097.0,78.4191,78.5131,78.3722,78.4755,37097.0
2023-09-12 10:20:00,83.53,83.56,83.43,83.55,46373.0,78.4849,78.5131,78.391,78.5037,46373.0
2023-09-12 10:25:00,83.55,83.57,83.43,83.54,29651.0,78.5037,78.5225,78.391,78.4943,29651.0
2023-09-12 10:30:00,83.53,83.7,83.52,83.68,24198.0,78.4849,78.6446,78.4755,78.6259,24198.0
2023-09-12 10:35:00,83.68,83.72,83.64,83.69,26361.0,78.6259,78.6634,78.5883,78.6352,26361.0
2023-09-12 10:40:00,83.7,83.87,83.66,83.85,23799.0,78.6446,78.8044,78.6071,78.7856,23799.0
2023-09-12 10:45:00,83.84,83.95,83.83,83.86,20482.0,78.7762,78.8795,78.7668,78.795,20482.0
2023-09-12 10:50:00,83.85,84.11,83.84,84.05,59169.0,78.7856,79.0299,78.7762,78.9735,59169.0
2023-09-12 10:55:00,84.05,84.17,83.95,84.0,56527.0,78.9735,79.0863,78.8795,78.9265,56527.0
2023-09-12 11:00:00,84.0,84.25,83.99,84.25,41350.0,78.9265,79.1614,78.9171,79.1614,41350.0
2023-09-12 11:05:00,84.26,84.32,84.2,84.31,49992.0,79.1708,79.2272,79.1144,79.2178,49992.0
2023-09-12 11:10:00,84.31,84.58,84.3,84.56,90164.0,79.2178,79.4715,79.2084,79.4527,90164.0
2023-09-12 11:15:00,84.57,85.32,84.5,84.84,544795.0,79.4621,80.1668,79.3963,79.7158,544795.0
2023-09-12 11:20:00,84.83,85.48,84.83,85.36,238004.0,79.7064,80.3171,79.7064,80.2044,238004.0
2023-09-12 11:25:00,85.36,85.4,84.98,85.15,263321.0,80.2044,80.242,79.8473,80.0071,263321.0
2023-09-12 11:30:00,85.16,85.25,85.0,85.16,80152.0,80.0165,80.101,79.8661,80.0165,80152.0
2023-09-12 11:35:00,85.17,85.42,85.16,85.36,64799.0,80.0259,80.2608,80.0165,80.2044,64799.0
2023-09-12 11:40:00,85.35,85.52,85.35,85.52,55981.0,80.195,80.3547,80.195,80.3547,55981.0
2023-09-12 11:45:00,85.5,85.59,85.4,85.58,79098.0,80.3359,80.4205,80.242,80.4111,79098.0
2023-09-12 11:50:00,85.58,85.83,85.57,85.82,97515.0,80.4111,80.646,80.4017,80.6366,97515.0
2023-09-12 11:55:00,85.82,85.94,85.73,85.94,107064.0,80.6366,80.7494,80.552,80.7494,107064.0
2023-09-12 12:00:00,85.93,86.12,85.88,85.88,88831.0,80.74,80.9185,80.693,80.693,88831.0
2023-09-12 12:05:00,85.89,85.91,85.71,85.83,78706.0,80.7024,80.7212,80.5332,80.646,78706.0
2023-09-12 12:10:00,85.83,85.85,85.68,85.84,62429.0,80.646,80.6648,80.5051,80.6554,62429.0
2023-09-12 12:15:00,85.84,85.88,85.79,85.86,54880.0,80.6554,80.693,80.6084,80.6742,54880.0
2023-09-12 12:20:00,85.87,86.08,85.87,86.08,48201.0,80.6836,80.8809,80.6836,80.8809,48201.0
2023-09-12 12:25:00,86.08,86.1,85.95,85.95,103880.0,80.8809,80.8997,80.7587,80.7587,103880.0
2023-09-12 12:30:00,85.95,86.04,85.86,85.97,108281.0,80.7587,80.8433,80.6742,80.7775,108281.0
2023-09-12 12:35:00,85.97,86.19,85.97,86.15,65849.0,80.7775,80.9843,80.7775,80.9467,65849.0
2023-09-12 12:40:00,86.16,86.25,86.08,86.21,83628.0,80.9561,81.0406,80.8809,81.003,83628.0
2023-09-12 12:45:00,86.21,86.23,86.13,86.2,50492.0,81.003,81.0218,80.9279,80.9936,50492.0
2023-09-12 12:50:00,86.2,86.23,86.14,86.23,49340.0,80.9936,81.0218,80.9373,81.0218,49340.0
2023-09-12 12:55:00,86.23,86.25,86.15,86.25,37111.0,81.0218,81.0406,80.9467,81.0406,37111.0
2023-09-12 13:00:00,86.26,86.33,86.25,86.31,64423.0,81.05,81.1158,81.0406,81.097,64423.0
2023-09-12 13:05:00,86.32,86.37,86.26,86.37,65161.0,81.1064,81.1534,81.05,81.1534,65161.0
2023-09-12 13:10:00,86.37,86.37,86.16,86.17,62909.0,81.1534,81.1534,80.9561,80.9655,62909.0
2023-09-12 13:15:00,86.16,86.22,86.11,86.22,53311.0,80.9561,81.0124,80.9091,81.0124,53311.0
2023-09-12 13:20:00,86.22,86.42,86.21,86.4,74737.0,81.0124,81.2004,81.003,81.1816,74737.0
2023-09-12 13:25:00,86.4,86.53,86.37,86.49,53076.0,81.1816,81.3037,81.1534,81.2661,53076.0
2023-09-12 13:30:00,86.49,86.52,86.44,86.5,33734.0,81.2661,81.2943,81.2192,81.2755,33734.0
2023-09-12 13:35:00,86.5,86.51,86.32,86.35,54624.0,81.2755,81.2849,81.1064,81.1346,54624.0
2023-09-12 13:40:00,86.34,86.37,86.29,86.31,44382.0,81.1252,81.1534,81.0782,81.097,44382.0
2023-09-12 13:45:00,86.31,86.47,86.3,86.46,48210.0,81.097,81.2473,81.0876,81.2379,48210.0
2023-09-12 13:50:00,86.45,86.45,86.28,86.34,35482.0,81.2285,81.2285,81.0688,81.1252,35482.0
2023-09-12 13:55:00,86.34,86.34,86.23,86.26,63994.0,81.1252,81.1252,81.0218,81.05,63994.0
2023-09-12 14:00:00,86.26,86.32,86.22,86.28,39401.0,81.05,81.1064,81.0124,81.0688,39401.0
2023-09-12 14:05:00,86.27,86.28,86.23,86.27,39290.0,81.0594,81.0688,81.0218,81.0594,39290.0
2023-09-12 14:10:00,86.26,86.3,86.24,86.26,35301.0,81.05,81.0876,81.0312,81.05,35301.0
2023-09-12 14:15:00,86.26,86.3,86.2,86.27,41433.0,81.05,81.0876,80.9936,81.0594,41433.0
2023-09-12 14:20:00,86.27,86.27,86.15,86.17,33241.0,81.0594,81.0594,80.9467,80.9655,33241.0
2023-09-12 14:25:00,86.16,86.17,86.1,86.16,36452.0,80.9561,80.9655,80.8997,80.9561,36452.0
2023-09-12 14:30:00,86.16,86.17,86.04,86.06,56618.0,80.9561,80.9655,80.8433,80.8621,56618.0
2023-09-12 14:35:00,86.05,86.06,85.93,86.04,90631.0,80.8527,80.8621,80.74,80.8433,90631.0
2023-09-12 14:40:00,86.04,86.05,85.88,85.89,37555.0,80.8433,80.8527,80.693,80.7024,37555.0
2023-09-12 14:45:00,85.89,85.91,85.78,85.8,45717.0,80.7024,80.7212,80.599,80.6178,45717.0
2023-09-12 14:50:00,85.8,85.81,85.53,85.54,122994.0,80.6178,80.6272,80.3641,80.3735,122994.0
2023-09-12 14:55:00,85.54,85.65,85.53,85.55,69969.0,80.3735,80.4769,80.3641,80.3829,69969.0
2023-09-12 15:00:00,85.53,85.54,85.43,85.5,107221.0,80.3641,80.3735,80.2702,80.3359,107221.0
2023-09-12 15:05:00,85.5,85.58,85.41,85.56,99696.0,80.3359,80.4111,80.2514,80.3923,99696.0
2023-09-12 15:10:00,85.56,85.61,85.5,85.5,64566.0,80.3923,80.4393,80.3359,80.3359,64566.0
2023-09-12 15:15:00,85.51,85.53,85.45,85.48,43128.0,80.3453,80.3641,80.2889,80.3171,43128.0
2023-09-12 15:20:00,85.48,85.5,85.32,85.34,79460.0,80.3171,80.3359,80.1668,80.1856,79460.0
2023-09-12 15:25:00,85.35,85.42,85.32,85.41,48804.0,80.195,80.2608,80.1668,80.2514,48804.0
2023-09-12 15:30:00,85.41,85.58,85.41,85.56,41718.0,80.2514,80.4111,80.2514,80.3923,41718.0
2023-09-12 15:35:00,85.55,85.6,85.53,85.56,40843.0,80.3829,80.4299,80.3641,80.3923,40843.0
2023-09-12 15:40:00,85.56,85.59,85.53,85.57,59325.0,80.3923,80.4205,80.3641,80.4017,59325.0
2023-09-12 15:45:00,85.57,85.59,85.51,85.58,115678.0,80.4017,80.4205,80.3453,80.4111,115678.0
2023-09-12 15:50:00,85.57,85.66,85.46,85.5,164099.0,80.4017,80.4863,80.2983,80.3359,164099.0
2023-09-12 15:55:00,85.5,85.58,85.39,85.56,366901.0,80.3359,80.4111,80.2326,80.3923,366901.0
2023-09-13 09:30:00,86.15,86.64,86.15,86.61,164375.0,80.9467,81.4071,80.9467,81.3789,164375.0
2023-09-13 09:35:00,86.6,86.9,86.48,86.55,111207.0,81.3695,81.6514,81.2567,81.3225,111207.0
2023-09-13 09:40:00,86.54,86.6,86.31,86.47,70492.0,81.3131,81.3695,81.097,81.2473,70492.0
2023-09-13 09:45:00,86.5,86.67,86.49,86.55,91322.0,81.2755,81.4353,81.2661,81.3225,91322.0
2023-09-13 09:50:00,86.56,86.86,86.47,86.82,132096.0,81.3319,81.6138,81.2473,81.5762,132096.0
2023-09-13 09:55:00,86.81,87.17,86.76,87.16,91478.0,81.5668,81.9051,81.5198,81.8957,91478.0
2023-09-13 10:00:00,87.17,87.49,87.17,87.41,116385.0,81.9051,82.2057,81.9051,82.1306,116385.0
2023-09-13 10:05:00,87.41,87.45,87.21,87.45,140292.0,82.1306,82.1681,81.9426,82.1681,140292.0
2023-09-13 10:10:00,87.46,87.54,87.27,87.34,121396.0,82.1775,82.2527,81.999,82.0648,121396.0
2023-09-13 10:15:00,87.34,87.35,86.97,87.0,98681.0,82.0648,82.0742,81.7171,81.7453,98681.0
2023-09-13 10:20:00,86.99,87.02,86.86,86.93,75304.0,81.7359,81.7641,81.6138,81.6796,75304.0
2023-09-13 10:25:00,86.92,86.95,86.86,86.9,57552.0,81.6702,81.6983,81.6138,81.6514,57552.0
2023-09-13 10:30:00,86.9,87.06,86.87,87.04,82644.0,81.6514,81.8017,81.6232,81.7829,82644.0
2023-09-13 10:35:00,87.03,87.36,87.02,87.3,66223.0,81.7735,82.0836,81.7641,82.0272,66223.0
2023-09-13 10:40:00,87.31,87.4,87.21,87.34,72160.0,82.0366,82.1212,81.9426,82.0648,72160.0
2023-09-13 10:45:00,87.34,87.5,87.29,87.42,56078.0,82.0648,82.2151,82.0178,82.14,56078.0
2023-09-13 10:50:00,87.42,87.53,87.4,87.53,52352.0,82.14,82.2433,82.1212,82.2433,52352.0
2023-09-13 10:55:00,87.54,87.65,87.49,87.62,61890.0,82.2527,82.3561,82.2057,82.3279,61890.0
2023-09-13 11:00:00,87.62,87.69,87.5,87.67,136862.0,82.3279,82.3937,82.2151,82.3749,136862.0
2023-09-13 11:05:00,87.67,87.69,87.5,87.63,99390.0,82.3749,82.3937,82.2151,82.3373,99390.0
2023-09-13 11:10:00,87.63,87.74,87.61,87.73,94422.0,82.3373,82.4406,82.3185,82.4312,94422.0
2023-09-13 11:15:00,87.72,87.8,87.53,87.59,123492.0,82.4218,82.497,82.2433,82.2997,123492.0
2023-09-13 11:20:00,87.6,87.62,87.52,87.59,50442.0,82.3091,82.3279,82.2339,82.2997,50442.0
2023-09-13 11:25:00,87.59,87.67,87.54,87.63,47999.0,82.2997,82.3749,82.2527,82.3373,47999.0
2023-09-13 11:30:00,87.64,87.73,87.62,87.7,71892.0,82.3467,82.4312,82.3279,82.403,71892.0
2023-09-13 11:35:00,87.7,87.76,87.58,87.65,66139.0,82.403,82.4594,82.2903,82.3561,66139.0
2023-09-13 11:40:00,87.65,87.67,87.54,87.63,65981.0,82.3561,82.3749,82.2527,82.3373,65981.0
2023-09-13 11:45:00,87.64,87.71,87.57,87.63,73935.0,82.3467,82.4124,82.2809,82.3373,73935.0
2023-09-13 11:50:00,87.62,87.63,87.4,87.52,84285.0,82.3279,82.3373,82.1212,82.2339,84285.0
2023-09-13 11:55:00,87.52,87.55,87.35,87.52,68648.0,82.2339,82.2621,82.0742,82.2339,68648.0
2023-09-13 12:00:00,87.52,87.57,87.49,87.54,49685.0,82.2339,82.2809,82.2057,82.2527,49685.0
2023-09-13 12:05:00,87.54,87.64,87.5,87.64,45744.0,82.2527,82.3467,82.2151,82.3467,45744.0
2023-09-13 12:10:00,87.65,87.66,87.59,87.65,44632.0,82.3561,82.3655,82.2997,82.3561,44632.0
2023-09-13 12:15:00,87.65,87.74,87.61,87.7,60520.0,82.3561,82.4406,82.3185,82.403,60520.0
2023-09-13 12:20:00,87.7,87.72,87.61,87.63,43843.0,82.403,82.4218,82.3185,82.3373,43843.0
2023-09-13 12:25:00,87.63,87.65,87.52,87.55,47909.0,82.3373,82.3561,82.2339,82.2621,47909.0
2023-09-13 12:30:00,87.56,87.6,87.45,87.45,43158.0,82.2715,82.3091,82.1681,82.1681,43158.0
2023-09-13 12:35:00,87.46,87.52,87.41,87.43,37784.0,82.1775,82.2339,82.1306,82.1494,37784.0
2023-09-13 12:40:00,87.43,87.45,87.37,87.41,37910.0,82.1494,82.1681,82.093,82.1306,37910.0
2023-09-13 12:45:00,87.41,87.49,87.39,87.45,39100.0,82.1306,82.2057,82.1118,82.1681,39100.0
2023-09-13 12:50:00,87.46,87.67,87.42,87.61,92825.0,82.1775,82.3749,82.14,82.3185,92825.0
2023-09-13 12:55:00,87.61,87.64,87.44,87.45,43170.0,82.3185,82.3467,82.1588,82.1681,43170.0
2023-09-13 13:00:00,87.45,87.47,87.39,87.41,48762.0,82.1681,82.1869,82.1118,82.1306,48762.0
2023-09-13 13:05:00,87.42,87.45,87.41,87.41,34330.0,82.14,82.1681,82.1306,82.1306,34330.0
2023-09-13 13:10:00,87.42,87.48,87.4,87.44,36168.0,82.14,82.1963,82.1212,82.1588,36168.0
2023-09-13 13:15:00,87.44,87.51,87.44,87.49,36550.0,82.1588,82.2245,82.1588,82.2057,36550.0
2023-09-13 13:20:00,87.5,87.5,87.33,87.42,50941.0,82.2151,82.2151,82.0554,82.14,50941.0
2023-09-13 13:25:00,87.42,87.46,87.39,87.42,43366.0,82.14,82.1775,82.1118,82.14,43366.0
2023-09-13 13:30:00,87.42,87.48,87.4,87.45,41348.0,82.14,82.1963,82.1212,82.1681,41348.0
2023-09-13 13:35:00,87.45,87.45,87.27,87.3,52939.0,82.1681,82.1681,81.999,82.0272,52939.0
2023-09-13 13:40:00,87.3,87.49,87.3,87.49,47463.0,82.0272,82.2057,82.0272,82.2057,47463.0
2023-09-13 13:45:00,87.5,87.53,87.42,87.42,61370.0,82.2151,82.2433,82.14,82.14,61370.0
2023-09-13 13:50:00,87.42,87.49,87.42,87.48,47303.0,82.14,82.2057,82.14,82.1963,47303.0
2023-09-13 13:55:00,87.48,87.54,87.47,87.53,45537.0,82.1963,82.2527,82.1869,82.2433,45537.0
2023-09-13 14:00:00,87.53,87.53,87.38,87.41,77163.0,82.2433,82.2433,82.1024,82.1306,77163.0
2023-09-13 14:05:00,87.4,87.47,87.35,87.45,61186.0,82.1212,82.1869,82.0742,82.1681,61186.0
2023-09-13 14:10:00,87.45,87.5,87.43,87.5,55916.0,82.1681,82.2151,82.1494,82.2151,55916.0
2023-09-13 14:15:00,87.5,87.54,87.45,87.53,78023.0,82.2151,82.2527,82.1681,82.2433,78023.0
2023-09-13 14:20:00,87.53,87.56,87.43,87.53,49313.0,82.2433,82.2715,82.1494,82.2433,49313.0
2023-09-13 14:25:00,87.53,87.53,87.48,87.5,58015.0,82.2433,82.2433,82.1963,82.2151,58015.0
2023-09-13 14:30:00,87.5,87.51,87.4,87.42,70792.0,82.2151,82.2245,82.1212,82.14,70792.0
2023-09-13 14:35:00,87.42,87.47,87.38,87.44,58217.0,82.14,82.1869,82.1024,82.1588,58217.0
2023-09-13 14:40:00,87.44,87.48,87.29,87.3,52874.0,82.1588,82.1963,82.0178,82.0272,52874.0
2023-09-13 14:45:00,87.3,87.3,87.14,87.14,81119.0,82.0272,82.0272,81.8769,81.8769,81119.0
2023-09-13 14:50:00,87.14,87.15,86.9,86.9,64370.0,81.8769,81.8863,81.6514,81.6514,64370.0
2023-09-13 14:55:00,86.9,87.08,86.86,87.06,72586.0,81.6514,81.8205,81.6138,81.8017,72586.0
2023-09-13 15:00:00,87.06,87.08,86.9,86.92,66354.0,81.8017,81.8205,81.6514,81.6702,66354.0
2023-09-13 15:05:00,86.92,86.94,86.87,86.9,74597.0,81.6702,81.689,81.6232,81.6514,74597.0
2023-09-13 15:10:00,86.9,86.95,86.86,86.87,103353.0,81.6514,81.6983,81.6138,81.6232,103353.0
2023-09-13 15:15:00,86.87,86.91,86.83,86.91,149273.0,81.6232,81.6608,81.5856,81.6608,149273.0
2023-09-13 15:20:00,86.9,86.92,86.84,86.89,108286.0,81.6514,81.6702,81.595,81.642,108286.0
2023-09-13 15:25:00,86.89,86.89,86.81,86.89,112035.0,81.642,81.642,81.5668,81.642,112035.0
2023-09-13 15:30:00,86.9,87.02,86.89,86.98,135048.0,81.6514,81.7641,81.642,81.7265,135048.0
2023-09-13 15:35:00,86.99,87.03,86.91,87.02,85427.0,81.7359,81.7735,81.6608,81.7641,85427.0
2023-09-13 15:40:00,87.02,87.14,87.01,87.1,95048.0,81.7641,81.8769,81.7547,81.8393,95048.0
2023-09-13 15:45:00,87.09,87.12,87.05,87.11,157688.0,81.8299,81.8581,81.7923,81.8487,157688.0
2023-09-13 15:50:00,87.1,87.12,87.02,87.09,246687.0,81.8393,81.8581,81.7641,81.8299,246687.0
2023-09-13 15:55:00,87.08,87.3,87.08,87.25,651715.0,81.8205,82.0272,81.8205,81.9802,651715.0
2023-09-14 09:30:00,88.08,88.29,87.93,88.05,180190.0,82.7601,82.9574,82.6192,82.7319,180190.0
2023-09-14 09:35:00,88.07,88.27,87.98,88.09,51058.0,82.7507,82.9386,82.6661,82.7695,51058.0
2023-09-14 09:40:00,88.14,88.14,87.92,88.05,46420.0,82.8165,82.8165,82.6098,82.7319,46420.0
2023-09-14 09:45:00,88.05,88.3,88.04,88.3,64819.0,82.7319,82.9668,82.7225,82.9668,64819.0
2023-09-14 09:50:00,88.31,88.54,88.29,88.45,71065.0,82.9762,83.1923,82.9574,83.1078,71065.0
2023-09-14 09:55:00,88.45,88.68,88.44,88.67,58116.0,83.1078,83.3239,83.0984,83.3145,58116.0
2023-09-14 10:00:00,88.69,88.73,88.38,88.39,73155.0,83.3333,83.3708,83.042,83.0514,73155.0
2023-09-14 10:05:00,88.41,88.59,88.34,88.54,71778.0,83.0702,83.2393,83.0044,83.1923,71778.0
2023-09-14 10:10:00,88.53,88.56,88.45,88.45,43874.0,83.1829,83.2111,83.1078,83.1078,43874.0
2023-09-14 10:15:00,88.45,88.6,88.42,88.51,60007.0,83.1078,83.2487,83.0796,83.1641,60007.0
2023-09-14 10:20:00,88.5,88.79,88.47,88.73,92700.0,83.1547,83.4272,83.1265,83.3708,92700.0
2023-09-14 10:25:00,88.73,88.74,88.55,88.59,60288.0,83.3708,83.3802,83.2017,83.2393,60288.0
2023-09-14 10:30:00,88.58,88.62,88.51,88.61,61642.0,83.2299,83.2675,83.1641,83.2581,61642.0
2023-09-14 10:35:00,88.62,88.63,88.54,88.56,71070.0,83.2675,83.2769,83.1923,83.2111,71070.0
2023-09-14 10:40:00,88.56,88.6,88.44,88.47,40517.0,83.2111,83.2487,83.0984,83.1265,40517.0
2023-09-14 10:45:00,88.47,88.54,88.45,88.49,53492.0,83.1265,83.1923,83.1078,83.1453,53492.0
2023-09-14 10:50:00,88.5,88.6,88.47,88.56,58347.0,83.1547,83.2487,83.1265,83.2111,58347.0
2023-09-14 10:55:00,88.57,88.73,88.57,88.67,105656.0,83.2205,83.3708,83.2205,83.3145,105656.0
2023-09-14 11:00:00,88.67,88.75,88.67,88.72,42533.0,83.3145,83.3896,83.3145,83.3614,42533.0
2023-09-14 11:05:00,88.71,88.74,88.63,88.71,47658.0,83.352,83.3802,83.2769,83.352,47658.0
2023-09-14 11:10:00,88.72,88.76,88.64,88.67,62612.0,83.3614,83.399,83.2863,83.3145,62612.0
2023-09-14 11:15:00,88.67,88.69,88.51,88.51,104709.0,83.3145,83.3333,83.1641,83.1641,104709.0
2023-09-14 11:20:00,88.51,88.53,88.45,88.48,54373.0,83.1641,83.1829,83.1078,83.1359,54373.0
2023-09-14 11:25:00,88.48,88.48,88.33,88.42,38916.0,83.1359,83.1359,82.995,83.0796,38916.0
2023-09-14 11:30:00,88.43,88.48,88.39,88.41,39151.0,83.089,83.1359,83.0514,83.0702,39151.0
2023-09-14 11:35:00,88.41,88.46,88.37,88.42,52953.0,83.0702,83.1171,83.0326,83.0796,52953.0
2023-09-14 11:40:00,88.42,88.48,88.35,88.47,43070.0,83.0796,83.1359,83.0138,83.1265,43070.0
2023-09-14 11:45:00,88.47,88.57,88.46,88.55,45337.0,83.1265,83.2205,83.1171,83.2017,45337.0
2023-09-14 11:50:00,88.55,88.6,88.54,88.56,53988.0,83.2017,83.2487,83.1923,83.2111,53988.0
2023-09-14 11:55:00,88.55,88.61,88.54,88.56,43819.0,83.2017,83.2581,83.1923,83.2111,43819.0
2023-09-14 12:00:00,88.56,88.61,88.53,88.54,35184.0,83.2111,83.2581,83.1829,83.1923,35184.0
2023-09-14 12:05:00,88.54,88.57,88.47,88.5,30970.0,83.1923,83.2205,83.1265,83.1547,30970.0
2023-09-14 12:10:00,88.5,88.52,88.42,88.49,44472.0,83.1547,83.1735,83.0796,83.1453,44472.0
2023-09-14 12:15:00,88.49,88.63,88.49,88.6,71572.0,83.1453,83.2769,83.1453,83.2487,71572.0
2023-09-14 12:20:00,88.6,88.69,88.6,88.66,42359.0,83.2487,83.3333,83.2487,83.3051,42359.0
2023-09-14 12:25:00,88.65,88.74,88.62,88.72,40492.0,83.2957,83.3802,83.2675,83.3614,40492.0
2023-09-14 12:30:00,88.73,88.87,88.72,88.87,54805.0,83.3708,83.5024,83.3614,83.5024,54805.0
2023-09-14 12:35:00,88.86,88.87,88.74,88.75,61877.0,83.493,83.5024,83.3802,83.3896,61877.0
2023-09-14 12:40:00,88.76,88.83,88.75,88.83,33247.0,83.399,83.4648,83.3896,83.4648,33247.0
2023-09-14 12:45:00,88.83,88.83,88.77,88.8,37737.0,83.4648,83.4648,83.4084,83.4366,37737.0
2023-09-14 12:50:00,88.8,88.85,88.78,88.81,36506.0,83.4366,83.4836,83.4178,83.446,36506.0
2023-09-14 12:55:00,88.81,88.82,88.74,88.78,35587.0,83.446,83.4554,83.3802,83.4178,35587.0
2023-09-14 13:00:00,88.78,88.83,88.73,88.75,33352.0,83.4178,83.4648,83.3708,83.3896,33352.0
2023-09-14 13:05:00,88.75,88.85,88.75,88.8,31987.0,83.3896,83.4836,83.3896,83.4366,31987.0
2023-09-14 13:10:00,88.81,88.86,88.78,88.86,42646.0,83.446,83.493,83.4178,83.493,42646.0
2023-09-14 13:15:00,88.86,88.86,88.76,88.81,34301.0,83.493,83.493,83.399,83.446,34301.0
2023-09-14 13:20:00,88.81,88.82,88.77,88.81,33847.0,83.446,83.4554,83.4084,83.446,33847.0
2023-09-14 13:25:00,88.81,88.83,88.78,88.81,33729.0,83.446,83.4648,83.4178,83.446,33729.0
2023-09-14 13:30:00,88.81,88.91,88.79,88.91,29098.0,83.446,83.54,83.4272,83.54,29098.0
2023-09-14 13:35:00,88.91,88.93,88.87,88.91,39295.0,83.54,83.5588,83.5024,83.54,39295.0
2023-09-14 13:40:00,88.91,88.94,88.82,88.82,54224.0,83.54,83.5682,83.4554,83.4554,54224.0
2023-09-14 13:45:00,88.82,88.82,88.72,88.73,37514.0,83.4554,83.4554,83.3614,83.3708,37514.0
2023-09-14 13:50:00,88.73,88.73,88.66,88.68,35994.0,83.3708,83.3708,83.3051,83.3239,35994.0
2023-09-14 13:55:00,88.68,88.7,88.61,88.61,42095.0,83.3239,83.3427,83.2581,83.2581,42095.0
2023-09-14 14:00:00,88.61,88.68,88.6,88.63,24127.0,83.2581,83.3239,83.2487,83.2769,24127.0
2023-09-14 14:05:00,88.63,88.66,88.6,88.65,26329.0,83.2769,83.3051,83.2487,83.2957,26329.0
2023-09-14 14:10:00,88.65,88.67,88.64,88.66,25349.0,83.2957,83.3145,83.2863,83.3051,25349.0
2023-09-14 14:15:00,88.65,88.66,88.6,88.61,55788.0,83.2957,83.3051,83.2487,83.2581,55788.0
2023-09-14 14:20:00,88.62,88.71,88.61,88.68,29339.0,83.2675,83.352,83.2581,83.3239,29339.0
2023-09-14 14:25:00,88.68,88.73,88.66,88.7,30068.0,83.3239,83.3708,83.3051,83.3427,30068.0
2023-09-14 14:30:00,88.7,88.74,88.68,88.74,39130.0,83.3427,83.3802,83.3239,83.3802,39130.0
2023-09-14 14:35:00,88.74,88.82,88.72,88.8,31978.0,83.3802,83.4554,83.3614,83.4366,31978.0
2023-09-14 14:40:00,88.79,88.85,88.77,88.81,44786.0,83.4272,83.4836,83.4084,83.446,44786.0
2023-09-14 14:45:00,88.81,88.86,88.78,88.84,33559.0,83.446,83.493,83.4178,83.4742,33559.0
2023-09-14 14:50:00,88.84,88.97,88.82,88.95,56843.0,83.4742,83.5963,83.4554,83.5776,56843.0
2023-09-14 14:55:00,88.95,88.96,88.91,88.95,64120.0,83.5776,83.5869,83.54,83.5776,64120.0
2023-09-14 15:00:00,88.96,89.08,88.94,89.08,68085.0,83.5869,83.6997,83.5682,83.6997,68085.0
2023-09-14 15:05:00,89.09,89.11,88.98,89.01,77665.0,83.7091,83.7279,83.6057,83.6339,77665.0
2023-09-14 15:10:00,89.0,89.04,88.96,88.98,92720.0,83.6245,83.6621,83.5869,83.6057,92720.0
2023-09-14 15:15:00,88.98,89.03,88.95,89.03,75237.0,83.6057,83.6527,83.5776,83.6527,75237.0
2023-09-14 15:20:00,89.02,89.03,88.96,88.96,96526.0,83.6433,83.6527,83.5869,83.5869,96526.0
2023-09-14 15:25:00,88.97,89.0,88.96,88.98,58327.0,83.5963,83.6245,83.5869,83.6057,58327.0
2023-09-14 15:30:00,88.98,88.98,88.89,88.97,151417.0,83.6057,83.6057,83.5212,83.5963,151417.0
2023-09-14 15:35:00,88.97,89.04,88.95,88.96,73009.0,83.5963,83.6621,83.5776,83.5869,73009.0
2023-09-14 15:40:00,88.97,89.03,88.96,88.98,115697.0,83.5963,83.6527,83.5869,83.6057,115697.0
2023-09-14 15:45:00,88.97,88.99,88.94,88.98,155769.0,83.5963,83.6151,83.5682,83.6057,155769.0
2023-09-14 15:50:00,88.97,89.04,88.92,88.96,363063.0,83.5963,83.6621,83.5494,83.5869,363063.0
2023-09-14 15:55:00,88.95,89.1,88.91,89.05,704080.0,83.5776,83.7185,83.54,83.6715,704080.0
2023-09-15 09:30:00,88.19,88.41,88.04,88.34,1066384.0,82.8635,83.0702,82.7225,83.0044,1066384.0
2023-09-15 09:35:00,88.35,88.49,88.29,88.37,55187.0,83.0138,83.1453,82.9574,83.0326,55187.0
2023-09-15 09:40:00,88.36,88.5,88.35,88.49,55898.0,83.0232,83.1547,83.0138,83.1453,55898.0
2023-09-15 09:45:00,88.48,88.53,88.22,88.31,73126.0,83.1359,83.1829,82.8916,82.9762,73126.0
2023-09-15 09:50:00,88.3,88.34,87.94,88.21,68750.0,82.9668,83.0044,82.6286,82.8822,68750.0
2023-09-15 09:55:00,88.21,88.35,88.17,88.34,54979.0,82.8822,83.0138,82.8447,83.0044,54979.0
2023-09-15 10:00:00,88.35,88.67,88.35,88.54,103865.0,83.0138,83.3145,83.0138,83.1923,103865.0
2023-09-15 10:05:00,88.55,88.64,88.52,88.59,75852.0,83.2017,83.2863,83.1735,83.2393,75852.0
2023-09-15 10:10:00,88.61,88.62,88.41,88.52,92582.0,83.2581,83.2675,83.0702,83.1735,92582.0
2023-09-15 10:15:00,88.51,88.61,88.4,88.6,43274.0,83.1641,83.2581,83.0608,83.2487,43274.0
2023-09-15 10:20:00,88.59,88.72,88.58,88.63,62840.0,83.2393,83.3614,83.2299,83.2769,62840.0
2023-09-15 10:25:00,88.62,88.7,88.53,88.53,58339.0,83.2675,83.3427,83.1829,83.1829,58339.0
2023-09-15 10:30:00,88.52,88.52,88.37,88.38,74265.0,83.1735,83.1735,83.0326,83.042,74265.0
2023-09-15 10:35:00,88.37,88.57,88.35,88.53,42586.0,83.0326,83.2205,83.0138,83.1829,42586.0
2023-09-15 10:40:00,88.55,88.67,88.5,88.63,65517.0,83.2017,83.3145,83.1547,83.2769,65517.0
2023-09-15 10:45:00,88.64,88.73,88.62,88.65,61240.0,83.2863,83.3708,83.2675,83.2957,61240.0
2023-09-15 10:50:00,88.65,88.65,88.44,88.48,60242.0,83.2957,83.2957,83.0984,83.1359,60242.0
2023-09-15 10:55:00,88.47,88.47,88.26,88.31,60062.0,83.1265,83.1265,82.9292,82.9762,60062.0
2023-09-15 11:00:00,88.31,88.34,88.17,88.27,46882.0,82.9762,83.0044,82.8447,82.9386,46882.0
2023-09-15 11:05:00,88.27,88.33,88.16,88.3,69567.0,82.9386,82.995,82.8353,82.9668,69567.0
2023-09-15 11:10:00,88.3,88.42,88.28,88.36,111782.0,82.9668,83.0796,82.948,83.0232,111782.0
2023-09-15 11:15:00,88.36,88.45,88.32,88.38,43173.0,83.0232,83.1078,82.9856,83.042,43173.0
2023-09-15 11:20:00,88.38,88.43,88.3,88.4,69530.0,83.042,83.089,82.9668,83.0608,69530.0
2023-09-15 11:25:00,88.39,88.47,88.34,88.46,54379.0,83.0514,83.1265,83.0044,83.1171,54379.0
2023-09-15 11:30:00,88.46,88.52,88.41,88.43,49583.0,83.1171,83.1735,83.0702,83.089,49583.0
2023-09-15 11:35:00,88.46,88.51,88.42,88.47,29792.0,83.1171,83.1641,83.0796,83.1265,29792.0
2023-09-15 11:40:00,88.46,88.58,88.44,88.57,28297.0,83.1171,83.2299,83.0984,83.2205,28297.0
2023-09-15 11:45:00,88.56,88.58,88.49,88.54,72873.0,83.2111,83.2299,83.1453,83.1923,72873.0
2023-09-15 11:50:00,88.54,88.55,88.45,88.52,37379.0,83.1923,83.2017,83.1078,83.1735,37379.0
2023-09-15 11:55:00,88.52,88.58,88.43,88.55,33108.0,83.1735,83.2299,83.089,83.2017,33108.0
2023-09-15 12:00:00,88.55,88.61,88.55,88.59,41548.0,83.2017,83.2581,83.2017,83.2393,41548.0
2023-09-15 12:05:00,88.59,88.63,88.57,88.59,25620.0,83.2393,83.2769,83.2205,83.2393,25620.0
2023-09-15 12:10:00,88.58,88.61,88.48,88.55,68989.0,83.2299,83.2581,83.1359,83.2017,68989.0
2023-09-15 12:15:00,88.55,88.61,88.52,88.6,36311.0,83.2017,83.2581,83.1735,83.2487,36311.0
2023-09-15 12:20:00,88.6,88.67,88.6,88.65,38174.0,83.2487,83.3145,83.2487,83.2957,38174.0
2023-09-15 12:25:00,88.66,88.67,88.56,88.59,51079.0,83.3051,83.3145,83.2111,83.2393,51079.0
2023-09-15 12:30:00,88.59,88.66,88.56,88.66,28803.0,83.2393,83.3051,83.2111,83.3051,28803.0
2023-09-15 12:35:00,88.65,88.67,88.6,88.66,38718.0,83.2957,83.3145,83.2487,83.3051,38718.0
2023-09-15 12:40:00,88.67,88.68,88.59,88.59,37187.0,83.3145,83.3239,83.2393,83.2393,37187.0
2023-09-15 12:45:00,88.6,88.65,88.58,88.65,33424.0,83.2487,83.2957,83.2299,83.2957,33424.0
2023-09-15 12:50:00,88.65,88.66,88.58,88.59,49520.0,83.2957,83.3051,83.2299,83.2393,49520.0
2023-09-15 12:55:00,88.58,88.61,88.52,88.59,59211.0,83.2299,83.2581,83.1735,83.2393,59211.0
2023-09-15 13:00:00,88.58,88.58,88.37,88.37,26791.0,83.2299,83.2299,83.0326,83.0326,26791.0
2023-09-15 13:05:00,88.37,88.39,88.28,88.29,30903.0,83.0326,83.0514,82.948,82.9574,30903.0
2023-09-15 13:10:00,88.29,88.3,88.17,88.23,28341.0,82.9574,82.9668,82.8447,82.901,28341.0
2023-09-15 13:15:00,88.22,88.26,88.19,88.2,34930.0,82.8916,82.9292,82.8635,82.8729,34930.0
2023-09-15 13:20:00,88.19,88.2,88.09,88.18,32513.0,82.8635,82.8729,82.7695,82.8541,32513.0
2023-09-15 13:25:00,88.18,88.19,88.13,88.15,24160.0,82.8541,82.8635,82.8071,82.8259,24160.0
2023-09-15 13:30:00,88.14,88.25,88.06,88.2,60053.0,82.8165,82.9198,82.7413,82.8729,60053.0
2023-09-15 13:35:00,88.2,88.4,88.2,88.4,36898.0,82.8729,83.0608,82.8729,83.0608,36898.0
2023-09-15 13:40:00,88.39,88.55,88.37,88.54,28715.0,83.0514,83.2017,83.0326,83.1923,28715.0
2023-09-15 13:45:00,88.53,88.56,88.43,88.46,28177.0,83.1829,83.2111,83.089,83.1171,28177.0
2023-09-15 13:50:00,88.45,88.48,88.4,88.47,22132.0,83.1078,83.1359,83.0608,83.1265,22132.0
2023-09-15 13:55:00,88.47,88.51,88.43,88.45,33340.0,83.1265,83.1641,83.089,83.1078,33340.0
2023-09-15 14:00:00,88.45,88.45,88.24,88.33,44565.0,83.1078,83.1078,82.9104,82.995,44565.0
2023-09-15 14:05:00,88.33,88.33,88.21,88.23,33159.0,82.995,82.995,82.8822,82.901,33159.0
2023-09-15 14:10:00,88.22,88.29,88.2,88.22,27390.0,82.8916,82.9574,82.8729,82.8916,27390.0
2023-09-15 14:15:00,88.21,88.32,88.21,88.32,44481.0,82.8822,82.9856,82.8822,82.9856,44481.0
2023-09-15 14:20:00,88.33,88.44,88.32,88.4,81064.0,82.995,83.0984,82.9856,83.0608,81064.0
2023-09-15 14:25:00,88.39,88.45,88.37,88.42,52466.0,83.0514,83.1078,83.0326,83.0796,52466.0
2023-09-15 14:30:00,88.42,88.47,88.4,88.47,45564.0,83.0796,83.1265,83.0608,83.1265,45564.0
2023-09-15 14:35:00,88.47,88.5,88.44,88.47,41827.0,83.1265,83.1547,83.0984,83.1265,41827.0
2023-09-15 14:40:00,88.47,88.5,88.39,88.44,37345.0,83.1265,83.1547,83.0514,83.0984,37345.0
2023-09-15 14:45:00,88.44,88.5,88.43,88.49,39551.0,83.0984,83.1547,83.089,83.1453,39551.0
2023-09-15 14:50:00,88.48,88.51,88.42,88.45,38172.0,83.1359,83.1641,83.0796,83.1078,38172.0
2023-09-15 14:55:00,88.46,88.51,88.46,88.5,38704.0,83.1171,83.1641,83.1171,83.1547,38704.0
2023-09-15 15:00:00,88.5,88.51,88.35,88.4,59388.0,83.1547,83.1641,83.0138,83.0608,59388.0
2023-09-15 15:05:00,88.4,88.42,88.34,88.39,68442.0,83.0608,83.0796,83.0044,83.0514,68442.0
2023-09-15 15:10:00,88.39,88.41,88.35,88.39,48283.0,83.0514,83.0702,83.0138,83.0514,48283.0
2023-09-15 15:15:00,88.39,88.42,88.29,88.3,56567.0,83.0514,83.0796,82.9574,82.9668,56567.0
2023-09-15 15:20:00,88.3,88.33,88.25,88.26,74370.0,82.9668,82.995,82.9198,82.9292,74370.0
2023-09-15 15:25:00,88.25,88.31,88.24,88.27,60358.0,82.9198,82.9762,82.9104,82.9386,60358.0
2023-09-15 15:30:00,88.27,88.32,88.16,88.19,87150.0,82.9386,82.9856,82.8353,82.8635,87150.0
2023-09-15 15:35:00,88.19,88.21,88.06,88.08,99507.0,82.8635,82.8822,82.7413,82.7601,99507.0
2023-09-15 15:40:00,88.08,88.1,88.01,88.02,100485.0,82.7601,82.7789,82.6943,82.7037,100485.0
2023-09-15 15:45:00,88.03,88.13,88.0,88.06,158960.0,82.7131,82.8071,82.6849,82.7413,158960.0
2023-09-15 15:50:00,88.05,88.39,88.03,88.39,180494.0,82.7319,83.0514,82.7131,83.0514,180494.0
2023-09-15 15:55:00,88.39,88.44,88.24,88.39,454017.0,83.0514,83.0984,82.9104,83.0514,454017.0
2023-09-18 09:30:00,88.57,88.63,88.28,88.59,85860.0,83.2205,83.2769,82.948,83.2393,85860.0
2023-09-18 09:35:00,88.58,88.58,88.01,88.19,39423.0,83.2299,83.2299,82.6943,82.8635,39423.0
2023-09-18 09:40:00,88.22,88.34,87.88,88.14,36698.0,82.8916,83.0044,82.5722,82.8165,36698.0
2023-09-18 09:45:00,88.14,88.23,87.94,88.02,58969.0,82.8165,82.901,82.6286,82.7037,58969.0
2023-09-18 09:50:00,88.01,88.18,87.75,87.78,168610.0,82.6943,82.8541,82.45,82.4782,168610.0
2023-09-18 09:55:00,87.79,87.79,87.55,87.65,54782.0,82.4876,82.4876,82.2621,82.3561,54782.0
2023-09-18 10:00:00,87.64,87.9,87.61,87.87,49164.0,82.3467,82.591,82.3185,82.5628,49164.0
2023-09-18 10:05:00,87.85,87.97,87.77,87.97,32066.0,82.544,82.6567,82.4688,82.6567,32066.0
2023-09-18 10:10:00,87.96,88.08,87.85,87.88,46780.0,82.6473,82.7601,82.544,82.5722,46780.0
2023-09-18 10:15:00,87.86,87.95,87.79,87.92,48850.0,82.5534,82.6379,82.4876,82.6098,48850.0
2023-09-18 10:20:00,87.92,88.0,87.83,87.86,40376.0,82.6098,82.6849,82.5252,82.5534,40376.0
2023-09-18 10:25:00,87.89,87.98,87.81,87.9,35827.0,82.5816,82.6661,82.5064,82.591,35827.0
2023-09-18 10:30:00,87.9,88.13,87.9,88.13,56767.0,82.591,82.8071,82.591,82.8071,56767.0
2023-09-18 10:35:00,88.17,88.28,88.11,88.14,47705.0,82.8447,82.948,82.7883,82.8165,47705.0
2023-09-18 10:40:00,88.16,88.42,88.15,88.41,34360.0,82.8353,83.0796,82.8259,83.0702,34360.0
2023-09-18 10:45:00,88.44,88.51,88.42,88.47,30692.0,83.0984,83.1641,83.0796,83.1265,30692.0
2023-09-18 10:50:00,88.47,88.58,88.46,88.48,35968.0,83.1265,83.2299,83.1171,83.1359,35968.0
2023-09-18 10:55:00,88.49,88.56,88.4,88.43,40939.0,83.1453,83.2111,83.0608,83.089,40939.0
2023-09-18 11:00:00,88.43,88.49,88.38,88.39,35259.0,83.089,83.1453,83.042,83.0514,35259.0
2023-09-18 11:05:00,88.38,88.43,88.29,88.41,31364.0,83.042,83.089,82.9574,83.0702,31364.0
2023-09-18 11:10:00,88.43,88.49,88.36,88.41,37249.0,83.089,83.1453,83.0232,83.0702,37249.0
2023-09-18 11:15:00,88.4,88.5,88.38,88.49,29901.0,83.0608,83.1547,83.042,83.1453,29901.0
2023-09-18 11:20:00,88.49,88.51,88.44,88.5,36343.0,83.1453,83.1641,83.0984,83.1547,36343.0
2023-09-18 11:25:00,88.49,88.6,88.46,88.59,40771.0,83.1453,83.2487,83.1171,83.2393,40771.0
2023-09-18 11:30:00,88.6,88.67,88.56,88.58,64125.0,83.2487,83.3145,83.2111,83.2299,64125.0
2023-09-18 11:35:00,88.59,88.6,88.53,88.58,35607.0,83.2393,83.2487,83.1829,83.2299,35607.0
2023-09-18 11:40:00,88.59,88.68,88.59,88.67,30737.0,83.2393,83.3239,83.2393,83.3145,30737.0
2023-09-18 11:45:00,88.67,88.8,88.65,88.73,43425.0,83.3145,83.4366,83.2957,83.3708,43425.0
2023-09-18 11:50:00,88.74,88.79,88.73,88.77,29670.0,83.3802,83.4272,83.3708,83.4084,29670.0
2023-09-18 11:55:00,88.78,88.8,88.72,88.76,19521.0,83.4178,83.4366,83.3614,83.399,19521.0
2023-09-18 12:00:00,88.76,88.82,88.75,88.81,24678.0,83.399,83.4554,83.3896,83.446,24678.0
2023-09-18 12:05:00,88.81,88.82,88.75,88.77,24743.0,83.446,83.4554,83.3896,83.4084,24743.0
2023-09-18 12:10:00,88.78,88.84,88.76,88.79,28174.0,83.4178,83.4742,83.399,83.4272,28174.0
2023-09-18 12:15:00,88.78,88.85,88.77,88.83,34048.0,83.4178,83.4836,83.4084,83.4648,34048.0
2023-09-18 12:20:00,88.84,88.92,88.81,88.92,45920.0,83.4742,83.5494,83.446,83.5494,45920.0
2023-09-18 12:25:00,88.93,88.93,88.88,88.88,35372.0,83.5588,83.5588,83.5118,83.5118,35372.0
2023-09-18 12:30:00,88.89,89.05,88.89,89.03,61367.0,83.5212,83.6715,83.5212,83.6527,61367.0
2023-09-18 12:35:00,89.04,89.04,88.9,88.91,33292.0,83.6621,83.6621,83.5306,83.54,33292.0
2023-09-18 12:40:00,88.92,88.94,88.88,88.9,33599.0,83.5494,83.5682,83.5118,83.5306,33599.0
2023-09-18 12:45:00,88.91,88.93,88.86,88.93,23365.0,83.54,83.5588,83.493,83.5588,23365.0
2023-09-18 12:50:00,88.93,88.95,88.88,88.88,28874.0,83.5588,83.5776,83.5118,83.5118,28874.0
2023-09-18 12:55:00,88.89,88.91,88.86,88.89,22132.0,83.5212,83.54,83.493,83.5212,22132.0
2023-09-18 13:00:00,88.89,88.98,88.89,88.95,23513.0,83.5212,83.6057,83.5212,83.5776,23513.0
2023-09-18 13:05:00,88.95,88.96,88.86,88.87,32824.0,83.5776,83.5869,83.493,83.5024,32824.0
2023-09-18 13:10:00,88.87,88.87,88.77,88.78,85040.0,83.5024,83.5024,83.4084,83.4178,85040.0
2023-09-18 13:15:00,88.79,88.8,88.69,88.71,20366.0,83.4272,83.4366,83.3333,83.352,20366.0
2023-09-18 13:20:00,88.71,88.77,88.7,88.72,21434.0,83.352,83.4084,83.3427,83.3614,21434.0
2023-09-18 13:25:00,88.72,88.77,88.71,88.76,23509.0,83.3614,83.4084,83.352,83.399,23509.0
2023-09-18 13:30:00,88.76,88.85,88.75,88.85,27357.0,83.399,83.4836,83.3896,83.4836,27357.0
2023-09-18 13:35:00,88.84,88.88,88.77,88.8,25990.0,83.4742,83.5118,83.4084,83.4366,25990.0
2023-09-18 13:40:00,88.8,88.83,88.74,88.78,23178.0,83.4366,83.4648,83.3802,83.4178,23178.0
2023-09-18 13:45:00,88.78,88.83,88.76,88.76,21570.0,83.4178,83.4648,83.399,83.399,21570.0
2023-09-18 13:50:00,88.77,88.79,88.68,88.69,21459.0,83.4084,83.4272,83.3239,83.3333,21459.0
2023-09-18 13:55:00,88.69,88.73,88.67,88.69,20257.0,83.3333,83.3708,83.3145,83.3333,20257.0
2023-09-18 14:00:00,88.69,88.69,88.65,88.66,30762.0,83.3333,83.3333,83.2957,83.3051,30762.0
2023-09-18 14:05:00,88.66,88.68,88.61,88.62,34284.0,83.3051,83.3239,83.2581,83.2675,34284.0
2023-09-18 14:10:00,88.62,88.71,88.61,88.7,22897.0,83.2675,83.352,83.2581,83.3427,22897.0
2023-09-18 14:15:00,88.69,88.74,88.69,88.72,30333.0,83.3333,83.3802,83.3333,83.3614,30333.0
2023-09-18 14:20:00,88.71,88.73,88.69,88.69,26580.0,83.352,83.3708,83.3333,83.3333,26580.0
2023-09-18 14:25:00,88.69,88.71,88.61,88.67,32874.0,83.3333,83.352,83.2581,83.3145,32874.0
2023-09-18 14:30:00,88.67,88.75,88.67,88.75,29264.0,83.3145,83.3896,83.3145,83.3896,29264.0
2023-09-18 14:35:00,88.75,88.79,88.74,88.75,36904.0,83.3896,83.4272,83.3802,83.3896,36904.0
2023-09-18 14:40:00,88.75,88.75,88.68,88.73,33716.0,83.3896,83.3896,83.3239,83.3708,33716.0
2023-09-18 14:45:00,88.73,88.75,88.69,88.72,29199.0,83.3708,83.3896,83.3333,83.3614,29199.0
2023-09-18 14:50:00,88.73,88.73,88.61,88.64,31476.0,83.3708,83.3708,83.2581,83.2863,31476.0
2023-09-18 14:55:00,88.63,88.69,88.62,88.67,33184.0,83.2769,83.3333,83.2675,83.3145,33184.0
2023-09-18 15:00:00,88.67,88.7,88.62,88.7,36959.0,83.3145,83.3427,83.2675,83.3427,36959.0
2023-09-18 15:05:00,88.7,88.78,88.69,88.78,32284.0,83.3427,83.4178,83.3333,83.4178,32284.0
2023-09-18 15:10:00,88.78,88.8,88.74,88.79,42000.0,83.4178,83.4366,83.3802,83.4272,42000.0
2023-09-18 15:15:00,88.79,88.82,88.76,88.78,37578.0,83.4272,83.4554,83.399,83.4178,37578.0
2023-09-18 15:20:00,88.79,88.8,88.7,88.71,34812.0,83.4272,83.4366,83.3427,83.352,34812.0
2023-09-18 15:25:00,88.72,88.76,88.69,88.72,43302.0,83.3614,83.399,83.3333,83.3614,43302.0
2023-09-18 15:30:00,88.72,88.75,88.63,88.63,62015.0,83.3614,83.3896,83.2769,83.2769,62015.0
2023-09-18 15:35:00,88.64,88.72,88.62,88.68,48341.0,83.2863,83.3614,83.2675,83.3239,48341.0
2023-09-18 15:40:00,88.69,88.79,88.68,88.73,59926.0,83.3333,83.4272,83.3239,83.3708,59926.0
2023-09-18 15:45:00,88.73,88.77,88.68,88.72,73517.0,83.3708,83.4084,83.3239,83.3614,73517.0
2023-09-18 15:50:00,88.71,88.78,88.6,88.61,162158.0,83.352,83.4178,83.2487,83.2581,162158.0
2023-09-18 15:55:00,88.62,88.75,88.6,88.7,351129.0,83.2675,83.3896,83.2487,83.3427,351129.0
2023-09-19 09:30:00,88.78,89.32,88.78,89.24,103466.0,83.4178,83.9252,83.4178,83.85,103466.0
2023-09-19 09:35:00,89.24,89.35,89.01,89.31,47513.0,83.85,83.9534,83.6339,83.9158,47513.0
2023-09-19 09:40:00,89.29,89.29,89.08,89.23,50230.0,83.897,83.897,83.6997,83.8406,50230.0
2023-09-19 09:45:00,89.24,89.44,89.22,89.44,77096.0,83.85,84.038,83.8312,84.038,77096.0
2023-09-19 09:50:00,89.43,89.46,89.27,89.38,102289.0,84.0286,84.0567,83.8782,83.9816,102289.0
2023-09-19 09:55:00,89.39,89.47,89.1,89.15,43962.0,83.991,84.0661,83.7185,83.7655,43962.0
2023-09-19 10:00:00,89.15,89.15,88.92,88.93,44148.0,83.7655,83.7655,83.5494,83.5588,44148.0
2023-09-19 10:05:00,88.93,89.04,88.88,89.0,47836.0,83.5588,83.6621,83.5118,83.6245,47836.0
2023-09-19 10:10:00,89.02,89.13,88.96,89.07,41819.0,83.6433,83.7467,83.5869,83.6903,41819.0
2023-09-19 10:15:00,89.07,89.08,88.98,89.03,45355.0,83.6903,83.6997,83.6057,83.6527,45355.0
2023-09-19 10:20:00,89.03,89.06,88.91,88.94,35172.0,83.6527,83.6809,83.54,83.5682,35172.0
2023-09-19 10:25:00,88.94,88.96,88.84,88.93,29365.0,83.5682,83.5869,83.4742,83.5588,29365.0
2023-09-19 10:30:00,88.92,88.92,88.68,88.77,77370.0,83.5494,83.5494,83.3239,83.4084,77370.0
2023-09-19 10:35:00,88.77,88.85,88.7,88.71,62383.0,83.4084,83.4836,83.3427,83.352,62383.0
2023-09-19 10:40:00,88.72,88.74,88.6,88.7,40798.0,83.3614,83.3802,83.2487,83.3427,40798.0
2023-09-19 10:45:00,88.7,88.74,88.58,88.59,40258.0,83.3427,83.3802,83.2299,83.2393,40258.0
2023-09-19 10:50:00,88.59,88.64,88.54,88.61,34055.0,83.2393,83.2863,83.1923,83.2581,34055.0
2023-09-19 10:55:00,88.61,88.66,88.57,88.62,32644.0,83.2581,83.3051,83.2205,83.2675,32644.0
2023-09-19 11:00:00,88.62,88.64,88.56,88.57,38109.0,83.2675,83.2863,83.2111,83.2205,38109.0
2023-09-19 11:05:00,88.58,88.6,88.49,88.54,29141.0,83.2299,83.2487,83.1453,83.1923,29141.0
2023-09-19 11:10:00,88.53,88.53,88.39,88.47,39184.0,83.1829,83.1829,83.0514,83.1265,39184.0
2023-09-19 11:15:00,88.46,88.47,88.31,88.32,39440.0,83.1171,83.1265,82.9762,82.9856,39440.0
2023-09-19 11:20:00,88.33,88.42,88.32,88.34,34662.0,82.995,83.0796,82.9856,83.0044,34662.0
2023-09-19 11:25:00,88.34,88.4,88.3,88.4,73141.0,83.0044,83.0608,82.9668,83.0608,73141.0
2023-09-19 11:30:00,88.41,88.41,88.27,88.31,47755.0,83.0702,83.0702,82.9386,82.9762,47755.0
2023-09-19 11:35:00,88.31,88.37,88.26,88.26,27540.0,82.9762,83.0326,82.9292,82.9292,27540.0
2023-09-19 11:40:00,88.27,88.29,88.17,88.18,24995.0,82.9386,82.9574,82.8447,82.8541,24995.0
2023-09-19 11:45:00,88.18,88.21,88.12,88.2,35069.0,82.8541,82.8822,82.7977,82.8729,35069.0
2023-09-19 11:50:00,88.19,88.22,88.11,88.2,55440.0,82.8635,82.8916,82.7883,82.8729,55440.0
2023-09-19 11:55:00,88.2,88.25,88.14,88.24,30313.0,82.8729,82.9198,82.8165,82.9104,30313.0
2023-09-19 12:00:00,88.25,88.4,88.24,88.39,67115.0,82.9198,83.0608,82.9104,83.0514,67115.0
2023-09-19 12:05:00,88.4,88.41,88.19,88.19,30968.0,83.0608,83.0702,82.8635,82.8635,30968.0
2023-09-19 12:10:00,88.2,88.2,88.07,88.17,38314.0,82.8729,82.8729,82.7507,82.8447,38314.0
2023-09-19 12:15:00,88.17,88.2,88.11,88.17,35978.0,82.8447,82.8729,82.7883,82.8447,35978.0
2023-09-19 12:20:00,88.17,88.18,88.11,88.17,23767.0,82.8447,82.8541,82.7883,82.8447,23767.0
2023-09-19 12:25:00,88.17,88.21,88.14,88.17,25707.0,82.8447,82.8822,82.8165,82.8447,25707.0
2023-09-19 12:30:00,88.16,88.19,88.11,88.12,29387.0,82.8353,82.8635,82.7883,82.7977,29387.0
2023-09-19 12:35:00,88.12,88.12,87.96,87.97,40687.0,82.7977,82.7977,82.6473,82.6567,40687.0
2023-09-19 12:40:00,87.97,88.0,87.94,87.96,24373.0,82.6567,82.6849,82.6286,82.6473,24373.0
2023-09-19 12:45:00,87.97,88.08,87.97,88.02,44774.0,82.6567,82.7601,82.6567,82.7037,44774.0
2023-09-19 12:50:00,88.01,88.05,87.96,88.03,25145.0,82.6943,82.7319,82.6473,82.7131,25145.0
2023-09-19 12:55:00,88.03,88.19,88.02,88.16,69880.0,82.7131,82.8635,82.7037,82.8353,69880.0
2023-09-19 13:00:00,88.16,88.23,88.16,88.19,25973.0,82.8353,82.901,82.8353,82.8635,25973.0
2023-09-19 13:05:00,88.2,88.29,88.18,88.27,43995.0,82.8729,82.9574,82.8541,82.9386,43995.0
2023-09-19 13:10:00,88.27,88.35,88.21,88.33,40188.0,82.9386,83.0138,82.8822,82.995,40188.0
2023-09-19 13:15:00,88.33,88.36,88.3,88.36,27909.0,82.995,83.0232,82.9668,83.0232,27909.0
2023-09-19 13:20:00,88.36,88.41,88.34,88.35,31436.0,83.0232,83.0702,83.0044,83.0138,31436.0
2023-09-19 13:25:00,88.36,88.36,88.27,88.34,33746.0,83.0232,83.0232,82.9386,83.0044,33746.0
2023-09-19 13:30:00,88.34,88.39,88.31,88.34,27255.0,83.0044,83.0514,82.9762,83.0044,27255.0
2023-09-19 13:35:00,88.34,88.42,88.29,88.38,29849.0,83.0044,83.0796,82.9574,83.042,29849.0
2023-09-19 13:40:00,88.38,88.4,88.33,88.34,31958.0,83.042,83.0608,82.995,83.0044,31958.0
2023-09-19 13:45:00,88.34,88.46,88.34,88.44,30385.0,83.0044,83.1171,83.0044,83.0984,30385.0
2023-09-19 13:50:00,88.45,88.45,88.39,88.43,16288.0,83.1078,83.1078,83.0514,83.089,16288.0
2023-09-19 13:55:00,88.43,88.43,88.36,88.4,25388.0,83.089,83.089,83.0232,83.0608,25388.0
2023-09-19 14:00:00,88.4,88.46,88.38,88.44,40462.0,83.0608,83.1171,83.042,83.0984,40462.0
2023-09-19 14:05:00,88.45,88.53,88.43,88.49,103109.0,83.1078,83.1829,83.089,83.1453,103109.0
2023-09-19 14:10:00,88.49,88.52,88.37,88.45,51764.0,83.1453,83.1735,83.0326,83.1078,51764.0
2023-09-19 14:15:00,88.45,88.45,88.36,88.39,30420.0,83.1078,83.1078,83.0232,83.0514,30420.0
2023-09-19 14:20:00,88.39,88.42,88.34,88.37,28195.0,83.0514,83.0796,83.0044,83.0326,28195.0
2023-09-19 14:25:00,88.38,88.4,88.35,88.35,24526.0,83.042,83.0608,83.0138,83.0138,24526.0
2023-09-19 14:30:00,88.35,88.39,88.35,88.38,24700.0,83.0138,83.0514,83.0138,83.042,24700.0
2023-09-19 14:35:00,88.38,88.65,88.38,88.62,52748.0,83.042,83.2957,83.042,83.2675,52748.0
2023-09-19 14:40:00,88.63,88.72,88.61,88.62,60835.0,83.2769,83.3614,83.2581,83.2675,60835.0
2023-09-19 14:45:00,88.62,88.63,88.56,88.59,34133.0,83.2675,83.2769,83.2111,83.2393,34133.0
2023-09-19 14:50:00,88.59,88.59,88.5,88.5,30083.0,83.2393,83.2393,83.1547,83.1547,30083.0
2023-09-19 14:55:00,88.51,88.52,88.39,88.41,19859.0,83.1641,83.1735,83.0514,83.0702,19859.0
2023-09-19 15:00:00,88.39,88.4,88.34,88.4,31802.0,83.0514,83.0608,83.0044,83.0608,31802.0
2023-09-19 15:05:00,88.41,88.41,88.35,88.36,18790.0,83.0702,83.0702,83.0138,83.0232,18790.0
2023-09-19 15:10:00,88.36,88.39,88.27,88.32,28018.0,83.0232,83.0514,82.9386,82.9856,28018.0
2023-09-19 15:15:00,88.31,88.33,88.27,88.33,32694.0,82.9762,82.995,82.9386,82.995,32694.0
2023-09-19 15:20:00,88.32,88.44,88.32,88.43,24664.0,82.9856,83.0984,82.9856,83.089,24664.0
2023-09-19 15:25:00,88.43,88.51,88.43,88.49,32473.0,83.089,83.1641,83.089,83.1453,32473.0
2023-09-19 15:30:00,88.5,88.5,88.42,88.47,36259.0,83.1547,83.1547,83.0796,83.1265,36259.0
2023-09-19 15:35:00,88.46,88.48,88.41,88.48,35788.0,83.1171,83.1359,83.0702,83.1359,35788.0
2023-09-19 15:40:00,88.47,88.55,88.46,88.55,57743.0,83.1265,83.2017,83.1171,83.2017,57743.0
2023-09-19 15:45:00,88.55,88.67,88.55,88.57,59437.0,83.2017,83.3145,83.2017,83.2205,59437.0
2023-09-19 15:50:00,88.58,88.64,88.55,88.58,84289.0,83.2299,83.2863,83.2017,83.2299,84289.0
2023-09-19 15:55:00,88.58,88.6,88.4,88.5,341658.0,83.2299,83.2487,83.0608,83.1547,341658.0
2023-09-20 09:30:00,88.83,89.15,88.77,89.03,88904.0,83.4648,83.7655,83.4084,83.6527,88904.0
2023-09-20 09:35:00,89.05,89.06,88.71,88.84,32461.0,83.6715,83.6809,83.352,83.4742,32461.0
2023-09-20 09:40:00,88.83,88.91,88.73,88.83,25401.0,83.4648,83.54,83.3708,83.4648,25401.0
2023-09-20 09:45:00,88.86,88.97,88.82,88.95,24201.0,83.493,83.5963,83.4554,83.5776,24201.0
2023-09-20 09:50:00,88.96,88.99,88.83,88.83,17350.0,83.5869,83.6151,83.4648,83.4648,17350.0
2023-09-20 09:55:00,88.84,88.86,88.72,88.76,38482.0,83.4742,83.493,83.3614,83.399,38482.0
2023-09-20 10:00:00,88.77,88.8,88.53,88.53,119161.0,83.4084,83.4366,83.1829,83.1829,119161.0
2023-09-20 10:05:00,88.54,88.67,88.47,88.59,27244.0,83.1923,83.3145,83.1265,83.2393,27244.0
2023-09-20 10:10:00,88.59,88.66,88.45,88.47,60466.0,83.2393,83.3051,83.1078,83.1265,60466.0
2023-09-20 10:15:00,88.47,88.6,88.47,88.56,49906.0,83.1265,83.2487,83.1265,83.2111,49906.0
2023-09-20 10:20:00,88.56,88.92,88.56,88.91,75039.0,83.2111,83.5494,83.2111,83.54,75039.0
2023-09-20 10:25:00,88.9,88.98,88.87,88.97,61021.0,83.5306,83.6057,83.5024,83.5963,61021.0
2023-09-20 10:30:00,88.97,88.97,88.83,88.89,30456.0,83.5963,83.5963,83.4648,83.5212,30456.0
2023-09-20 10:35:00,88.88,88.88,88.76,88.78,25351.0,83.5118,83.5118,83.399,83.4178,25351.0
2023-09-20 10:40:00,88.77,88.79,88.64,88.7,74717.0,83.4084,83.4272,83.2863,83.3427,74717.0
2023-09-20 10:45:00,88.7,88.77,88.66,88.67,33974.0,83.3427,83.4084,83.3051,83.3145,33974.0
2023-09-20 10:50:00,88.67,88.74,88.66,88.66,23249.0,83.3145,83.3802,83.3051,83.3051,23249.0
2023-09-20 10:55:00,88.67,88.77,88.66,88.75,29633.0,83.3145,83.4084,83.3051,83.3896,29633.0
2023-09-20 11:00:00,88.76,88.79,88.73,88.78,22682.0,83.399,83.4272,83.3708,83.4178,22682.0
2023-09-20 11:05:00,88.8,88.93,88.8,88.92,24459.0,83.4366,83.5588,83.4366,83.5494,24459.0
2023-09-20 11:10:00,88.9,89.05,88.88,89.01,26628.0,83.5306,83.6715,83.5118,83.6339,26628.0
2023-09-20 11:15:00,89.0,89.1,88.99,89.05,65258.0,83.6245,83.7185,83.6151,83.6715,65258.0
2023-09-20 11:20:00,89.04,89.07,88.98,89.06,47764.0,83.6621,83.6903,83.6057,83.6809,47764.0
2023-09-20 11:25:00,89.06,89.07,88.98,89.01,64655.0,83.6809,83.6903,83.6057,83.6339,64655.0
2023-09-20 11:30:00,89.0,89.03,88.98,89.01,39425.0,83.6245,83.6527,83.6057,83.6339,39425.0
2023-09-20 11:35:00,89.0,89.06,88.98,89.04,19575.0,83.6245,83.6809,83.6057,83.6621,19575.0
2023-09-20 11:40:00,89.03,89.09,89.01,89.06,18357.0,83.6527,83.7091,83.6339,83.6809,18357.0
2023-09-20 11:45:00,89.07,89.08,88.99,89.0,22975.0,83.6903,83.6997,83.6151,83.6245,22975.0
2023-09-20 11:50:00,88.99,88.99,88.93,88.95,25931.0,83.6151,83.6151,83.5588,83.5776,25931.0
2023-09-20 11:55:00,88.95,88.98,88.93,88.97,22971.0,83.5776,83.6057,83.5588,83.5963,22971.0
2023-09-20 12:00:00,88.97,88.99,88.87,88.88,99072.0,83.5963,83.6151,83.5024,83.5118,99072.0
2023-09-20 12:05:00,88.88,88.93,88.8,88.82,52947.0,83.5118,83.5588,83.4366,83.4554,52947.0
2023-09-20 12:10:00,88.83,88.9,88.81,88.82,37592.0,83.4648,83.5306,83.446,83.4554,37592.0
2023-09-20 12:15:00,88.82,88.88,88.79,88.81,36057.0,83.4554,83.5118,83.4272,83.446,36057.0
2023-09-20 12:20:00,88.8,88.87,88.8,88.84,25682.0,83.4366,83.5024,83.4366,83.4742,25682.0
2023-09-20 12:25:00,88.84,88.89,88.8,88.88,20196.0,83.4742,83.5212,83.4366,83.5118,20196.0
2023-09-20 12:30:00,88.88,88.9,88.84,88.86,16123.0,83.5118,83.5306,83.4742,83.493,16123.0
2023-09-20 12:35:00,88.87,88.87,88.79,88.81,16786.0,83.5024,83.5024,83.4272,83.446,16786.0
2023-09-20 12:40:00,88.82,88.87,88.81,88.84,19746.0,83.4554,83.5024,83.446,83.4742,19746.0
2023-09-20 12:45:00,88.84,88.91,88.8,88.9,33418.0,83.4742,83.54,83.4366,83.5306,33418.0
2023-09-20 12:50:00,88.88,88.94,88.87,88.92,14828.0,83.5118,83.5682,83.5024,83.5494,14828.0
2023-09-20 12:55:00,88.92,88.97,88.92,88.94,14028.0,83.5494,83.5963,83.5494,83.5682,14028.0
2023-09-20 13:00:00,88.94,88.95,88.92,88.95,13520.0,83.5682,83.5776,83.5494,83.5776,13520.0
2023-09-20 13:05:00,88.95,88.99,88.94,88.96,14725.0,83.5776,83.6151,83.5682,83.5869,14725.0
2023-09-20 13:10:00,88.97,88.97,88.85,88.87,26652.0,83.5963,83.5963,83.4836,83.5024,26652.0
2023-09-20 13:15:00,88.86,88.9,88.84,88.89,17230.0,83.493,83.5306,83.4742,83.5212,17230.0
2023-09-20 13:20:00,88.89,88.9,88.84,88.84,18733.0,83.5212,83.5306,83.4742,83.4742,18733.0
2023-09-20 13:25:00,88.84,88.86,88.76,88.77,20689.0,83.4742,83.493,83.399,83.4084,20689.0
2023-09-20 13:30:00,88.77,88.78,88.69,88.72,39614.0,83.4084,83.4178,83.3333,83.3614,39614.0
2023-09-20 13:35:00,88.71,88.72,88.54,88.54,32631.0,83.352,83.3614,83.1923,83.1923,32631.0
2023-09-20 13:40:00,88.53,88.53,88.46,88.46,13453.0,83.1829,83.1829,83.1171,83.1171,13453.0
2023-09-20 13:45:00,88.46,88.53,88.44,88.53,9616.0,83.1171,83.1829,83.0984,83.1829,9616.0
2023-09-20 13:50:00,88.52,88.57,88.5,88.56,20763.0,83.1735,83.2205,83.1547,83.2111,20763.0
2023-09-20 13:55:00,88.57,88.57,88.52,88.52,18758.0,83.2205,83.2205,83.1735,83.1735,18758.0
2023-09-20 14:00:00,88.51,88.51,88.03,88.16,55686.0,83.1641,83.1641,82.7131,82.8353,55686.0
2023-09-20 14:05:00,88.18,88.41,88.12,88.23,50950.0,82.8541,83.0702,82.7977,82.901,50950.0
2023-09-20 14:10:00,88.2,88.36,88.14,88.27,50832.0,82.8729,83.0232,82.8165,82.9386,50832.0
2023-09-20 14:15:00,88.25,88.39,88.23,88.34,23846.0,82.9198,83.0514,82.901,83.0044,23846.0
2023-09-20 14:20:00,88.34,88.37,88.26,88.36,25738.0,83.0044,83.0326,82.9292,83.0232,25738.0
2023-09-20 14:25:00,88.35,88.37,88.27,88.3,27236.0,83.0138,83.0326,82.9386,82.9668,27236.0
2023-09-20 14:30:00,88.29,88.46,88.23,88.25,47252.0,82.9574,83.1171,82.901,82.9198,47252.0
2023-09-20 14:35:00,88.24,88.44,88.24,88.36,51645.0,82.9104,83.0984,82.9104,83.0232,51645.0
2023-09-20 14:40:00,88.36,88.4,88.23,88.31,37589.0,83.0232,83.0608,82.901,82.9762,37589.0
2023-09-20 14:45:00,88.32,88.37,88.16,88.19,42507.0,82.9856,83.0326,82.8353,82.8635,42507.0
2023-09-20 14:50:00,88.19,88.25,88.08,88.13,61593.0,82.8635,82.9198,82.7601,82.8071,61593.0
2023-09-20 14:55:00,88.13,88.19,88.05,88.07,45151.0,82.8071,82.8635,82.7319,82.7507,45151.0
2023-09-20 15:00:00,88.07,88.15,88.01,88.1,73096.0,82.7507,82.8259,82.6943,82.7789,73096.0
2023-09-20 15:05:00,88.1,88.11,87.94,88.0,108368.0,82.7789,82.7883,82.6286,82.6849,108368.0
2023-09-20 15:10:00,88.01,88.03,87.64,87.68,56569.0,82.6943,82.7131,82.3467,82.3843,56569.0
2023-09-20 15:15:00,87.65,87.73,87.5,87.52,58088.0,82.3561,82.4312,82.2151,82.2339,58088.0
2023-09-20 15:20:00,87.52,87.55,87.27,87.45,81451.0,82.2339,82.2621,81.999,82.1681,81451.0
2023-09-20 15:25:00,87.46,87.53,87.39,87.49,55864.0,82.1775,82.2433,82.1118,82.2057,55864.0
2023-09-20 15:30:00,87.5,87.5,87.21,87.25,84357.0,82.2151,82.2151,81.9426,81.9802,84357.0
2023-09-20 15:35:00,87.25,87.3,87.15,87.21,71488.0,81.9802,82.0272,81.8863,81.9426,71488.0
2023-09-20 15:40:00,87.21,87.29,87.19,87.21,79298.0,81.9426,82.0178,81.9239,81.9426,79298.0
2023-09-20 15:45:00,87.21,87.31,87.18,87.29,114690.0,81.9426,82.0366,81.9145,82.0178,114690.0
2023-09-20 15:50:00,87.28,87.37,87.26,87.3,169674.0,82.0084,82.093,81.9896,82.0272,169674.0
2023-09-20 15:55:00,87.3,87.35,87.06,87.14,357810.0,82.0272,82.0742,81.8017,81.8769,357810.0
2023-09-21 09:30:00,86.34,86.51,85.93,85.96,140119.0,81.1252,81.2849,80.74,80.7681,140119.0
2023-09-21 09:35:00,85.92,85.92,85.34,85.36,85568.0,80.7306,80.7306,80.1856,80.2044,85568.0
2023-09-21 09:40:00,85.37,85.43,85.12,85.12,100777.0,80.2138,80.2702,79.9789,79.9789,100777.0
2023-09-21 09:45:00,85.12,85.59,85.08,85.35,99395.0,79.9789,80.4205,79.9413,80.195,99395.0
2023-09-21 09:50:00,85.35,85.61,85.32,85.59,77194.0,80.195,80.4393,80.1668,80.4205,77194.0
2023-09-21 09:55:00,85.58,85.64,85.42,85.63,78574.0,80.4111,80.4675,80.2608,80.4581,78574.0
2023-09-21 10:00:00,85.63,85.73,85.6,85.62,54382.0,80.4581,80.552,80.4299,80.4487,54382.0
2023-09-21 10:05:00,85.63,85.85,85.63,85.83,44893.0,80.4581,80.6648,80.4581,80.646,44893.0
2023-09-21 10:10:00,85.84,86.11,85.77,86.09,70221.0,80.6554,80.9091,80.5896,80.8903,70221.0
2023-09-21 10:15:00,86.1,86.33,86.06,86.27,70957.0,80.8997,81.1158,80.8621,81.0594,70957.0
2023-09-21 10:20:00,86.27,86.29,85.95,85.97,64647.0,81.0594,81.0782,80.7587,80.7775,64647.0
2023-09-21 10:25:00,85.98,85.98,85.63,85.64,61245.0,80.7869,80.7869,80.4581,80.4675,61245.0
2023-09-21 10:30:00,85.64,85.66,85.47,85.58,63110.0,80.4675,80.4863,80.3077,80.4111,63110.0
2023-09-21 10:35:00,85.58,85.67,85.5,85.63,48673.0,80.4111,80.4957,80.3359,80.4581,48673.0
2023-09-21 10:40:00,85.63,85.69,85.52,85.53,48084.0,80.4581,80.5145,80.3547,80.3641,48084.0
2023-09-21 10:45:00,85.53,85.55,85.48,85.55,33395.0,80.3641,80.3829,80.3171,80.3829,33395.0
2023-09-21 10:50:00,85.55,85.57,85.44,85.45,50652.0,80.3829,80.4017,80.2796,80.2889,50652.0
2023-09-21 10:55:00,85.44,85.54,85.4,85.54,31647.0,80.2796,80.3735,80.242,80.3735,31647.0
2023-09-21 11:00:00,85.53,85.57,85.47,85.56,30194.0,80.3641,80.4017,80.3077,80.3923,30194.0
2023-09-21 11:05:00,85.57,85.68,85.57,85.58,49272.0,80.4017,80.5051,80.4017,80.4111,49272.0
2023-09-21 11:10:00,85.58,85.62,85.46,85.48,19527.0,80.4111,80.4487,80.2983,80.3171,19527.0
2023-09-21 11:15:00,85.47,85.56,85.43,85.51,27899.0,80.3077,80.3923,80.2702,80.3453,27899.0
2023-09-21 11:20:00,85.5,85.59,85.49,85.53,24538.0,80.3359,80.4205,80.3265,80.3641,24538.0
2023-09-21 11:25:00,85.53,85.59,85.49,85.49,28872.0,80.3641,80.4205,80.3265,80.3265,28872.0
2023-09-21 11:30:00,85.5,85.73,85.49,85.73,46814.0,80.3359,80.552,80.3265,80.552,46814.0
2023-09-21 11:35:00,85.72,85.83,85.67,85.83,59873.0,80.5426,80.646,80.4957,80.646,59873.0
2023-09-21 11:40:00,85.82,85.82,85.63,85.72,52441.0,80.6366,80.6366,80.4581,80.5426,52441.0
2023-09-21 11:45:00,85.71,85.81,85.66,85.78,36873.0,80.5332,80.6272,80.4863,80.599,36873.0
2023-09-21 11:50:00,85.79,85.81,85.71,85.79,32916.0,80.6084,80.6272,80.5332,80.6084,32916.0
2023-09-21 11:55:00,85.79,85.83,85.73,85.74,28331.0,80.6084,80.646,80.552,80.5614,28331.0
2023-09-21 12:00:00,85.75,85.75,85.66,85.67,28668.0,80.5708,80.5708,80.4863,80.4957,28668.0
2023-09-21 12:05:00,85.67,85.73,85.66,85.73,26383.0,80.4957,80.552,80.4863,80.552,26383.0
2023-09-21 12:10:00,85.72,85.72,85.61,85.66,23134.0,80.5426,80.5426,80.4393,80.4863,23134.0
2023-09-21 12:15:00,85.65,85.78,85.65,85.73,37318.0,80.4769,80.599,80.4769,80.552,37318.0
2023-09-21 12:20:00,85.73,85.79,85.72,85.75,21752.0,80.552,80.6084,80.5426,80.5708,21752.0
2023-09-21 12:25:00,85.75,85.76,85.71,85.72,20152.0,80.5708,80.5802,80.5332,80.5426,20152.0
2023-09-21 12:30:00,85.72,85.86,85.69,85.84,23556.0,80.5426,80.6742,80.5145,80.6554,23556.0
2023-09-21 12:35:00,85.84,85.87,85.71,85.75,21867.0,80.6554,80.6836,80.5332,80.5708,21867.0
2023-09-21 12:40:00,85.75,85.79,85.72,85.73,29458.0,80.5708,80.6084,80.5426,80.552,29458.0
2023-09-21 12:45:00,85.74,85.78,85.64,85.65,22234.0,80.5614,80.599,80.4675,80.4769,22234.0
2023-09-21 12:50:00,85.65,85.69,85.57,85.6,20256.0,80.4769,80.5145,80.4017,80.4299,20256.0
2023-09-21 12:55:00,85.59,85.61,85.53,85.53,18923.0,80.4205,80.4393,80.3641,80.3641,18923.0
2023-09-21 13:00:00,85.53,85.58,85.49,85.55,25631.0,80.3641,80.4111,80.3265,80.3829,25631.0
2023-09-21 13:05:00,85.55,85.65,85.54,85.57,29019.0,80.3829,80.4769,80.3735,80.4017,29019.0
2023-09-21 13:10:00,85.57,85.62,85.55,85.62,18757.0,80.4017,80.4487,80.3829,80.4487,18757.0
2023-09-21 13:15:00,85.62,85.85,85.62,85.85,87960.0,80.4487,80.6648,80.4487,80.6648,87960.0
2023-09-21 13:20:00,85.84,85.86,85.72,85.75,23082.0,80.6554,80.6742,80.5426,80.5708,23082.0
2023-09-21 13:25:00,85.75,85.79,85.69,85.69,21944.0,80.5708,80.6084,80.5145,80.5145,21944.0
2023-09-21 13:30:00,85.68,85.73,85.59,85.6,24423.0,80.5051,80.552,80.4205,80.4299,24423.0
2023-09-21 13:35:00,85.61,85.65,85.55,85.56,23741.0,80.4393,80.4769,80.3829,80.3923,23741.0
2023-09-21 13:40:00,85.57,85.59,85.46,85.47,21096.0,80.4017,80.4205,80.2983,80.3077,21096.0
2023-09-21 13:45:00,85.46,85.51,85.44,85.46,23056.0,80.2983,80.3453,80.2796,80.2983,23056.0
2023-09-21 13:50:00,85.46,85.51,85.44,85.49,24298.0,80.2983,80.3453,80.2796,80.3265,24298.0
2023-09-21 13:55:00,85.48,85.56,85.44,85.51,27684.0,80.3171,80.3923,80.2796,80.3453,27684.0
2023-09-21 14:00:00,85.51,85.52,85.46,85.48,28459.0,80.3453,80.3547,80.2983,80.3171,28459.0
2023-09-21 14:05:00,85.48,85.53,85.47,85.47,18011.0,80.3171,80.3641,80.3077,80.3077,18011.0
2023-09-21 14:10:00,85.48,85.58,85.47,85.5,25335.0,80.3171,80.4111,80.3077,80.3359,25335.0
2023-09-21 14:15:00,85.5,85.5,85.45,85.45,20145.0,80.3359,80.3359,80.2889,80.2889,20145.0
2023-09-21 14:20:00,85.45,85.48,85.4,85.45,27635.0,80.2889,80.3171,80.242,80.2889,27635.0
2023-09-21 14:25:00,85.45,85.46,85.29,85.3,24788.0,80.2889,80.2983,80.1386,80.148,24788.0
2023-09-21 14:30:00,85.3,85.31,85.24,85.29,25132.0,80.148,80.1574,80.0916,80.1386,25132.0
2023-09-21 14:35:00,85.28,85.48,85.27,85.44,118163.0,80.1292,80.3171,80.1198,80.2796,118163.0
2023-09-21 14:40:00,85.43,85.47,85.38,85.44,26560.0,80.2702,80.3077,80.2232,80.2796,26560.0
2023-09-21 14:45:00,85.44,85.44,85.38,85.39,28867.0,80.2796,80.2796,80.2232,80.2326,28867.0
2023-09-21 14:50:00,85.4,85.4,85.32,85.36,23123.0,80.242,80.242,80.1668,80.2044,23123.0
2023-09-21 14:55:00,85.36,85.38,85.26,85.26,39990.0,80.2044,80.2232,80.1104,80.1104,39990.0
2023-09-21 15:00:00,85.27,85.33,85.24,85.26,61203.0,80.1198,80.1762,80.0916,80.1104,61203.0
2023-09-21 15:05:00,85.26,85.37,85.18,85.34,55033.0,80.1104,80.2138,80.0353,80.1856,55033.0
2023-09-21 15:10:00,85.35,85.39,85.21,85.22,54249.0,80.195,80.2326,80.0634,80.0728,54249.0
2023-09-21 15:15:00,85.21,85.22,85.13,85.17,51386.0,80.0634,80.0728,79.9883,80.0259,51386.0
2023-09-21 15:20:00,85.17,85.23,85.15,85.17,51737.0,80.0259,80.0822,80.0071,80.0259,51737.0
2023-09-21 15:25:00,85.17,85.18,84.97,84.98,84531.0,80.0259,80.0353,79.8379,79.8473,84531.0
2023-09-21 15:30:00,84.97,85.03,84.9,84.94,77600.0,79.8379,79.8943,79.7722,79.8097,77600.0
2023-09-21 15:35:00,84.94,85.07,84.94,84.95,90007.0,79.8097,79.9319,79.8097,79.8191,90007.0
2023-09-21 15:40:00,84.95,85.02,84.9,85.02,139179.0,79.8191,79.8849,79.7722,79.8849,139179.0
2023-09-21 15:45:00,85.02,85.08,84.97,85.05,139475.0,79.8849,79.9413,79.8379,79.9131,139475.0
2023-09-21 15:50:00,85.04,85.2,85.01,85.11,214127.0,79.9037,80.054,79.8755,79.9695,214127.0
2023-09-21 15:55:00,85.11,85.13,84.83,84.88,476513.0,79.9695,79.9883,79.7064,79.7534,476513.0
2023-09-22 09:30:00,85.23,85.23,84.5,84.54,143054.0,80.0822,80.0822,79.3963,79.4339,143054.0
2023-09-22 09:35:00,84.52,84.63,84.31,84.37,62051.0,79.4151,79.5185,79.2178,79.2742,62051.0
2023-09-22 09:40:00,84.36,84.4,83.94,84.11,123596.0,79.2648,79.3024,78.8701,79.0299,123596.0
2023-09-22 09:45:00,84.15,84.23,83.88,84.21,91371.0,79.0675,79.1426,78.8138,79.1238,91371.0
2023-09-22 09:50:00,84.2,84.25,83.83,83.88,98184.0,79.1144,79.1614,78.7668,78.8138,98184.0
2023-09-22 09:55:00,83.88,84.26,83.85,84.22,34614.0,78.8138,79.1708,78.7856,79.1332,34614.0
2023-09-22 10:00:00,84.23,84.41,84.1,84.39,60268.0,79.1426,79.3118,79.0205,79.293,60268.0
2023-09-22 10:05:00,84.39,84.6,84.38,84.53,79777.0,79.293,79.4903,79.2836,79.4245,79777.0
2023-09-22 10:10:00,84.56,84.61,84.37,84.37,94589.0,79.4527,79.4997,79.2742,79.2742,94589.0
2023-09-22 10:15:00,84.39,84.43,84.31,84.42,51076.0,79.293,79.3306,79.2178,79.3212,51076.0
2023-09-22 10:20:00,84.42,84.56,84.33,84.47,107405.0,79.3212,79.4527,79.2366,79.3681,107405.0
2023-09-22 10:25:00,84.46,84.53,84.38,84.52,45639.0,79.3587,79.4245,79.2836,79.4151,45639.0
2023-09-22 10:30:00,84.52,84.66,84.51,84.65,77602.0,79.4151,79.5467,79.4057,79.5373,77602.0
2023-09-22 10:35:00,84.66,84.68,84.59,84.66,56065.0,79.5467,79.5655,79.4809,79.5467,56065.0
2023-09-22 10:40:00,84.66,84.68,84.52,84.54,54472.0,79.5467,79.5655,79.4151,79.4339,54472.0
2023-09-22 10:45:00,84.54,84.55,84.34,84.36,44124.0,79.4339,79.4433,79.246,79.2648,44124.0
2023-09-22 10:50:00,84.34,84.39,84.27,84.37,33062.0,79.246,79.293,79.1802,79.2742,33062.0
2023-09-22 10:55:00,84.38,84.46,84.26,84.31,45977.0,79.2836,79.3587,79.1708,79.2178,45977.0
2023-09-22 11:00:00,84.32,84.32,84.07,84.09,33833.0,79.2272,79.2272,78.9923,79.0111,33833.0
2023-09-22 11:05:00,84.08,84.08,83.95,83.95,54471.0,79.0017,79.0017,78.8795,78.8795,54471.0
2023-09-22 11:10:00,83.95,84.0,83.91,83.95,29824.0,78.8795,78.9265,78.842,78.8795,29824.0
2023-09-22 11:15:00,83.95,84.02,83.9,84.0,57680.0,78.8795,78.9453,78.8326,78.9265,57680.0
2023-09-22 11:20:00,84.0,84.09,83.97,84.06,53459.0,78.9265,79.0111,78.8983,78.9829,53459.0
2023-09-22 11:25:00,84.07,84.19,84.03,84.18,36347.0,78.9923,79.105,78.9547,79.0957,36347.0
2023-09-22 11:30:00,84.17,84.22,84.14,84.16,65606.0,79.0863,79.1332,79.0581,79.0769,65606.0
2023-09-22 11:35:00,84.17,84.31,84.16,84.27,30096.0,79.0863,79.2178,79.0769,79.1802,30096.0
2023-09-22 11:40:00,84.27,84.31,84.17,84.18,36378.0,79.1802,79.2178,79.0863,79.0957,36378.0
2023-09-22 11:45:00,84.17,84.23,84.11,84.11,24503.0,79.0863,79.1426,79.0299,79.0299,24503.0
2023-09-22 11:50:00,84.12,84.14,84.04,84.04,29083.0,79.0393,79.0581,78.9641,78.9641,29083.0
2023-09-22 11:55:00,84.04,84.04,83.86,83.88,42597.0,78.9641,78.9641,78.795,78.8138,42597.0
2023-09-22 12:00:00,83.87,83.91,83.81,83.88,30233.0,78.8044,78.842,78.748,78.8138,30233.0
2023-09-22 12:05:00,83.89,83.89,83.8,83.83,34971.0,78.8232,78.8232,78.7386,78.7668,34971.0
2023-09-22 12:10:00,83.84,83.92,83.82,83.92,29478.0,78.7762,78.8514,78.7574,78.8514,29478.0
2023-09-22 12:15:00,83.91,84.05,83.9,84.02,33611.0,78.842,78.9735,78.8326,78.9453,33611.0
2023-09-22 12:20:00,84.02,84.04,83.95,83.98,25319.0,78.9453,78.9641,78.8795,78.9077,25319.0
2023-09-22 12:25:00,83.97,83.98,83.84,83.85,30855.0,78.8983,78.9077,78.7762,78.7856,30855.0
2023-09-22 12:30:00,83.85,83.89,83.8,83.87,30350.0,78.7856,78.8232,78.7386,78.8044,30350.0
2023-09-22 12:35:00,83.87,84.0,83.87,83.98,30918.0,78.8044,78.9265,78.8044,78.9077,30918.0
2023-09-22 12:40:00,83.99,84.02,83.92,83.93,26390.0,78.9171,78.9453,78.8514,78.8608,26390.0
2023-09-22 12:45:00,83.92,83.95,83.89,83.89,22820.0,78.8514,78.8795,78.8232,78.8232,22820.0
2023-09-22 12:50:00,83.9,83.9,83.84,83.88,30217.0,78.8326,78.8326,78.7762,78.8138,30217.0
2023-09-22 12:55:00,83.89,83.93,83.81,83.81,38198.0,78.8232,78.8608,78.748,78.748,38198.0
2023-09-22 13:00:00,83.81,83.87,83.76,83.87,36542.0,78.748,78.8044,78.701,78.8044,36542.0
2023-09-22 13:05:00,83.87,83.87,83.71,83.72,38549.0,78.8044,78.8044,78.654,78.6634,38549.0
2023-09-22 13:10:00,83.71,83.72,83.59,83.62,90482.0,78.654,78.6634,78.5413,78.5695,90482.0
2023-09-22 13:15:00,83.62,83.65,83.56,83.59,50244.0,78.5695,78.5977,78.5131,78.5413,50244.0
2023-09-22 13:20:00,83.58,83.58,83.32,83.39,71310.0,78.5319,78.5319,78.2876,78.3534,71310.0
2023-09-22 13:25:00,83.4,83.43,83.34,83.42,49133.0,78.3628,78.391,78.3064,78.3816,49133.0
2023-09-22 13:30:00,83.42,83.42,83.27,83.34,46890.0,78.3816,78.3816,78.2406,78.3064,46890.0
2023-09-22 13:35:00,83.34,83.41,83.15,83.23,45267.0,78.3064,78.3722,78.1279,78.203,45267.0
2023-09-22 13:40:00,83.23,83.23,83.1,83.15,40745.0,78.203,78.203,78.0809,78.1279,40745.0
2023-09-22 13:45:00,83.14,83.23,83.12,83.2,46606.0,78.1185,78.203,78.0997,78.1748,46606.0
2023-09-22 13:50:00,83.19,83.31,83.17,83.28,44157.0,78.1654,78.2782,78.1467,78.25,44157.0
2023-09-22 13:55:00,83.28,83.33,83.25,83.3,31566.0,78.25,78.297,78.2218,78.2688,31566.0
2023-09-22 14:00:00,83.28,83.3,83.21,83.21,27498.0,78.25,78.2688,78.1842,78.1842,27498.0
2023-09-22 14:05:00,83.22,83.23,83.13,83.14,27391.0,78.1936,78.203,78.1091,78.1185,27391.0
2023-09-22 14:10:00,83.15,83.16,83.04,83.07,35359.0,78.1279,78.1373,78.0245,78.0527,35359.0
2023-09-22 14:15:00,83.06,83.09,83.0,83.03,44996.0,78.0433,78.0715,77.9869,78.0151,44996.0
2023-09-22 14:20:00,83.03,83.19,83.03,83.19,31164.0,78.0151,78.1654,78.0151,78.1654,31164.0
2023-09-22 14:25:00,83.19,83.28,83.18,83.25,45800.0,78.1654,78.25,78.1561,78.2218,45800.0
2023-09-22 14:30:00,83.24,83.31,83.21,83.31,66253.0,78.2124,78.2782,78.1842,78.2782,66253.0
2023-09-22 14:35:00,83.3,83.38,83.26,83.27,68891.0,78.2688,78.344,78.2312,78.2406,68891.0
2023-09-22 14:40:00,83.28,83.32,83.13,83.14,41329.0,78.25,78.2876,78.1091,78.1185,41329.0
2023-09-22 14:45:00,83.14,83.22,83.13,83.18,37263.0,78.1185,78.1936,78.1091,78.1561,37263.0
2023-09-22 14:50:00,83.18,83.24,83.16,83.2,33796.0,78.1561,78.2124,78.1373,78.1748,33796.0
2023-09-22 14:55:00,83.2,83.25,83.16,83.22,33839.0,78.1748,78.2218,78.1373,78.1936,33839.0
2023-09-22 15:00:00,83.21,83.43,83.17,83.35,60228.0,78.1842,78.391,78.1467,78.3158,60228.0
2023-09-22 15:05:00,83.37,83.61,83.33,83.58,46804.0,78.3346,78.5601,78.297,78.5319,46804.0
2023-09-22 15:10:00,83.59,83.65,83.55,83.59,72688.0,78.5413,78.5977,78.5037,78.5413,72688.0
2023-09-22 15:15:00,83.59,83.63,83.52,83.6,46821.0,78.5413,78.5789,78.4755,78.5507,46821.0
2023-09-22 15:20:00,83.61,83.7,83.49,83.66,95277.0,78.5601,78.6446,78.4473,78.6071,95277.0
2023-09-22 15:25:00,83.67,83.69,83.59,83.59,54900.0,78.6165,78.6352,78.5413,78.5413,54900.0
2023-09-22 15:30:00,83.6,83.62,83.42,83.43,65792.0,78.5507,78.5695,78.3816,78.391,65792.0
2023-09-22 15:35:00,83.42,83.44,83.35,83.35,74853.0,78.3816,78.4003,78.3158,78.3158,74853.0
2023-09-22 15:40:00,83.36,83.37,83.2,83.22,127524.0,78.3252,78.3346,78.1748,78.1936,127524.0
2023-09-22 15:45:00,83.21,83.31,83.16,83.2,124240.0,78.1842,78.2782,78.1373,78.1748,124240.0
2023-09-22 15:50:00,83.19,83.32,83.14,83.32,237169.0,78.1654,78.2876,78.1185,78.2876,237169.0
2023-09-22 15:55:00,83.32,83.47,83.25,83.29,588057.0,78.2876,78.4285,78.2218,78.2594,588057.0
2023-09-25 09:30:00,82.63,82.77,82.38,82.43,124256.0,77.6393,77.7708,77.4044,77.4513,124256.0
2023-09-25 09:35:00,82.45,82.77,82.3,82.34,42870.0,77.4701,77.7708,77.3292,77.3668,42870.0
2023-09-25 09:40:00,82.34,82.67,82.32,82.65,28767.0,77.3668,77.6769,77.348,77.6581,28767.0
2023-09-25 09:45:00,82.65,82.81,82.58,82.7,34212.0,77.6581,77.8084,77.5923,77.705,34212.0
2023-09-25 09:50:00,82.7,83.1,82.67,83.08,50411.0,77.705,78.0809,77.6769,78.0621,50411.0
2023-09-25 09:55:00,83.06,83.19,83.02,83.15,41885.0,78.0433,78.1654,78.0057,78.1279,41885.0
2023-09-25 10:00:00,83.15,83.15,82.76,82.76,24189.0,78.1279,78.1279,77.7614,77.7614,24189.0
2023-09-25 10:05:00,82.76,82.79,82.65,82.67,21471.0,77.7614,77.7896,77.6581,77.6769,21471.0
2023-09-25 10:10:00,82.68,82.85,82.63,82.81,23210.0,77.6863,77.846,77.6393,77.8084,23210.0
2023-09-25 10:15:00,82.79,82.91,82.71,82.73,23129.0,77.7896,77.9024,77.7144,77.7332,23129.0
2023-09-25 10:20:00,82.72,82.85,82.72,82.77,21032.0,77.7238,77.846,77.7238,77.7708,21032.0
2023-09-25 10:25:00,82.76,82.77,82.67,82.71,53767.0,77.7614,77.7708,77.6769,77.7144,53767.0
2023-09-25 10:30:00,82.71,82.85,82.63,82.82,22216.0,77.7144,77.846,77.6393,77.8178,22216.0
2023-09-25 10:35:00,82.82,82.85,82.79,82.83,16656.0,77.8178,77.846,77.7896,77.8272,16656.0
2023-09-25 10:40:00,82.83,82.83,82.69,82.69,24130.0,77.8272,77.8272,77.6956,77.6956,24130.0
2023-09-25 10:45:00,82.7,82.73,82.61,82.62,23258.0,77.705,77.7332,77.6205,77.6299,23258.0
2023-09-25 10:50:00,82.61,82.63,82.52,82.53,17709.0,77.6205,77.6393,77.5359,77.5453,17709.0
2023-09-25 10:55:00,82.52,82.52,82.43,82.45,22536.0,77.5359,77.5359,77.4513,77.4701,22536.0
2023-09-25 11:00:00,82.45,82.46,82.32,82.42,49161.0,77.4701,77.4795,77.348,77.442,49161.0
2023-09-25 11:05:00,82.42,82.68,82.41,82.63,46725.0,77.442,77.6863,77.4326,77.6393,46725.0
2023-09-25 11:10:00,82.64,82.69,82.62,82.68,22320.0,77.6487,77.6956,77.6299,77.6863,22320.0
2023-09-25 11:15:00,82.69,82.97,82.69,82.96,42174.0,77.6956,77.9587,77.6956,77.9493,42174.0
2023-09-25 11:20:00,83.0,83.05,82.98,83.02,26466.0,77.9869,78.0339,77.9681,78.0057,26466.0
2023-09-25 11:25:00,83.02,83.02,82.84,82.85,33774.0,78.0057,78.0057,77.8366,77.846,33774.0
2023-09-25 11:30:00,82.85,82.93,82.83,82.9,48556.0,77.846,77.9212,77.8272,77.893,48556.0
2023-09-25 11:35:00,82.9,82.96,82.86,82.88,19993.0,77.893,77.9493,77.8554,77.8742,19993.0
2023-09-25 11:40:00,82.87,83.05,82.81,83.04,32777.0,77.8648,78.0339,77.8084,78.0245,32777.0
2023-09-25 11:45:00,83.04,83.06,82.9,82.96,22394.0,78.0245,78.0433,77.893,77.9493,22394.0
2023-09-25 11:50:00,82.96,83.07,82.93,82.98,35148.0,77.9493,78.0527,77.9212,77.9681,35148.0
2023-09-25 11:55:00,82.98,83.05,82.92,82.93,25160.0,77.9681,78.0339,77.9118,77.9212,25160.0
2023-09-25 12:00:00,82.94,83.01,82.9,82.93,39364.0,77.9305,77.9963,77.893,77.9212,39364.0
2023-09-25 12:05:00,82.94,83.03,82.93,83.0,15035.0,77.9305,78.0151,77.9212,77.9869,15035.0
2023-09-25 12:10:00,82.99,83.04,82.99,83.0,14789.0,77.9775,78.0245,77.9775,77.9869,14789.0
2023-09-25 12:15:00,83.01,83.09,83.0,83.08,22512.0,77.9963,78.0715,77.9869,78.0621,22512.0
2023-09-25 12:20:00,83.09,83.17,83.08,83.13,51988.0,78.0715,78.1467,78.0621,78.1091,51988.0
2023-09-25 12:25:00,83.14,83.19,83.12,83.19,13291.0,78.1185,78.1654,78.0997,78.1654,13291.0
2023-09-25 12:30:00,83.19,83.2,83.11,83.11,16214.0,78.1654,78.1748,78.0903,78.0903,16214.0
2023-09-25 12:35:00,83.11,83.14,83.07,83.11,29692.0,78.0903,78.1185,78.0527,78.0903,29692.0
2023-09-25 12:40:00,83.12,83.15,83.09,83.09,18702.0,78.0997,78.1279,78.0715,78.0715,18702.0
2023-09-25 12:45:00,83.09,83.1,83.05,83.08,12719.0,78.0715,78.0809,78.0339,78.0621,12719.0
2023-09-25 12:50:00,83.08,83.08,82.89,83.02,25937.0,78.0621,78.0621,77.8836,78.0057,25937.0
2023-09-25 12:55:00,83.03,83.09,82.97,83.09,15949.0,78.0151,78.0715,77.9587,78.0715,15949.0
2023-09-25 13:00:00,83.09,83.09,83.03,83.06,15570.0,78.0715,78.0715,78.0151,78.0433,15570.0
2023-09-25 13:05:00,83.05,83.24,83.03,83.22,19385.0,78.0339,78.2124,78.0151,78.1936,19385.0
2023-09-25 13:10:00,83.23,83.28,83.21,83.23,57889.0,78.203,78.25,78.1842,78.203,57889.0
2023-09-25 13:15:00,83.24,83.25,83.18,83.19,77348.0,78.2124,78.2218,78.1561,78.1654,77348.0
2023-09-25 13:20:00,83.2,83.2,83.04,83.06,29073.0,78.1748,78.1748,78.0245,78.0433,29073.0
2023-09-25 13:25:00,83.07,83.07,82.84,82.92,29960.0,78.0527,78.0527,77.8366,77.9118,29960.0
2023-09-25 13:30:00,82.92,82.93,82.85,82.93,28784.0,77.9118,77.9212,77.846,77.9212,28784.0
2023-09-25 13:35:00,82.93,82.98,82.85,82.98,27906.0,77.9212,77.9681,77.846,77.9681,27906.0
2023-09-25 13:40:00,82.98,82.99,82.92,82.96,19932.0,77.9681,77.9775,77.9118,77.9493,19932.0
2023-09-25 13:45:00,82.97,83.02,82.9,83.01,18800.0,77.9587,78.0057,77.893,77.9963,18800.0
2023-09-25 13:50:00,83.0,83.04,82.96,83.03,18237.0,77.9869,78.0245,77.9493,78.0151,18237.0
2023-09-25 13:55:00,83.05,83.1,83.04,83.1,12070.0,78.0339,78.0809,78.0245,78.0809,12070.0
2023-09-25 14:00:00,83.09,83.15,83.09,83.13,14443.0,78.0715,78.1279,78.0715,78.1091,14443.0
2023-09-25 14:05:00,83.14,83.18,83.09,83.12,26513.0,78.1185,78.1561,78.0715,78.0997,26513.0
2023-09-25 14:10:00,83.11,83.16,83.06,83.07,16795.0,78.0903,78.1373,78.0433,78.0527,16795.0
2023-09-25 14:15:00,83.06,83.08,83.02,83.04,12528.0,78.0433,78.0621,78.0057,78.0245,12528.0
2023-09-25 14:20:00,83.04,83.05,82.96,82.98,22195.0,78.0245,78.0339,77.9493,77.9681,22195.0
2023-09-25 14:25:00,82.97,83.07,82.96,82.98,13974.0,77.9587,78.0527,77.9493,77.9681,13974.0
2023-09-25 14:30:00,82.98,82.98,82.78,82.93,80455.0,77.9681,77.9681,77.7802,77.9212,80455.0
2023-09-25 14:35:00,82.91,83.03,82.88,82.89,23940.0,77.9024,78.0151,77.8742,77.8836,23940.0
2023-09-25 14:40:00,82.89,83.05,82.89,83.05,125159.0,77.8836,78.0339,77.8836,78.0339,125159.0
2023-09-25 14:45:00,83.04,83.1,82.99,83.0,37058.0,78.0245,78.0809,77.9775,77.9869,37058.0
2023-09-25 14:50:00,82.99,83.02,82.93,82.96,16673.0,77.9775,78.0057,77.9212,77.9493,16673.0
2023-09-25 14:55:00,82.95,82.97,82.91,82.92,11053.0,77.9399,77.9587,77.9024,77.9118,11053.0
2023-09-25 15:00:00,82.92,82.93,82.75,82.78,36051.0,77.9118,77.9212,77.752,77.7802,36051.0
2023-09-25 15:05:00,82.78,82.78,82.66,82.72,64359.0,77.7802,77.7802,77.6675,77.7238,64359.0
2023-09-25 15:10:00,82.71,82.89,82.7,82.89,23892.0,77.7144,77.8836,77.705,77.8836,23892.0
2023-09-25 15:15:00,82.89,83.06,82.87,83.04,30984.0,77.8836,78.0433,77.8648,78.0245,30984.0
2023-09-25 15:20:00,83.04,83.11,83.01,83.05,56982.0,78.0245,78.0903,77.9963,78.0339,56982.0
2023-09-25 15:25:00,83.04,83.04,82.79,82.87,32117.0,78.0245,78.0245,77.7896,77.8648,32117.0
2023-09-25 15:30:00,82.87,82.93,82.82,82.83,46777.0,77.8648,77.9212,77.8178,77.8272,46777.0
2023-09-25 15:35:00,82.84,82.93,82.8,82.92,35781.0,77.8366,77.9212,77.799,77.9118,35781.0
2023-09-25 15:40:00,82.92,82.93,82.8,82.81,46551.0,77.9118,77.9212,77.799,77.8084,46551.0
2023-09-25 15:45:00,82.81,83.03,82.8,83.0,88271.0,77.8084,78.0151,77.799,77.9869,88271.0
2023-09-25 15:50:00,83.01,83.06,82.88,82.9,98279.0,77.9963,78.0433,77.8742,77.893,98279.0
2023-09-25 15:55:00,82.9,83.14,82.89,83.03,298631.0,77.893,78.1185,77.8836,78.0151,298631.0
2023-09-26 09:30:00,82.08,82.45,82.08,82.35,67758.0,77.1225,77.4701,77.1225,77.3762,67758.0
2023-09-26 09:35:00,82.3,82.37,82.22,82.3,39580.0,77.3292,77.395,77.254,77.3292,39580.0
2023-09-26 09:40:00,82.29,82.78,82.2,82.73,39568.0,77.3198,77.7802,77.2352,77.7332,39568.0
2023-09-26 09:45:00,82.72,82.73,82.41,82.41,20333.0,77.7238,77.7332,77.4326,77.4326,20333.0
2023-09-26 09:50:00,82.42,82.43,82.21,82.28,26544.0,77.442,77.4513,77.2446,77.3104,26544.0
2023-09-26 09:55:00,82.28,82.47,82.28,82.45,18513.0,77.3104,77.4889,77.3104,77.4701,18513.0
2023-09-26 10:00:00,82.45,82.5,82.22,82.22,25644.0,77.4701,77.5171,77.254,77.254,25644.0
2023-09-26 10:05:00,82.22,82.41,82.17,82.26,50046.0,77.254,77.4326,77.2071,77.2916,50046.0
2023-09-26 10:10:00,82.27,82.29,82.03,82.08,38378.0,77.301,77.3198,77.0755,77.1225,38378.0
2023-09-26 10:15:00,82.07,82.1,81.98,82.02,39531.0,77.1131,77.1413,77.0285,77.0661,39531.0
2023-09-26 10:20:00,82.03,82.23,82.02,82.19,68796.0,77.0755,77.2634,77.0661,77.2258,68796.0
2023-09-26 10:25:00,82.19,82.36,82.16,82.33,28413.0,77.2258,77.3856,77.1977,77.3574,28413.0
2023-09-26 10:30:00,82.34,82.39,82.27,82.31,20870.0,77.3668,77.4138,77.301,77.3386,20870.0
2023-09-26 10:35:00,82.28,82.38,82.2,82.34,20063.0,77.3104,77.4044,77.2352,77.3668,20063.0
2023-09-26 10:40:00,82.34,82.56,82.34,82.54,29284.0,77.3668,77.5735,77.3668,77.5547,29284.0
2023-09-26 10:45:00,82.54,82.56,82.46,82.48,22615.0,77.5547,77.5735,77.4795,77.4983,22615.0
2023-09-26 10:50:00,82.47,82.52,82.44,82.47,25969.0,77.4889,77.5359,77.4607,77.4889,25969.0
2023-09-26 10:55:00,82.48,82.58,82.45,82.58,30474.0,77.4983,77.5923,77.4701,77.5923,30474.0
2023-09-26 11:00:00,82.6,82.66,82.54,82.58,11031.0,77.6111,77.6675,77.5547,77.5923,11031.0
2023-09-26 11:05:00,82.56,82.56,82.48,82.54,18358.0,77.5735,77.5735,77.4983,77.5547,18358.0
2023-09-26 11:10:00,82.53,82.54,82.46,82.51,61038.0,77.5453,77.5547,77.4795,77.5265,61038.0
2023-09-26 11:15:00,82.52,82.53,82.4,82.41,45434.0,77.5359,77.5453,77.4232,77.4326,45434.0
2023-09-26 11:20:00,82.42,82.42,82.29,82.31,53098.0,77.442,77.442,77.3198,77.3386,53098.0
2023-09-26 11:25:00,82.32,82.34,82.14,82.17,46266.0,77.348,77.3668,77.1789,77.2071,46266.0
2023-09-26 11:30:00,82.17,82.3,82.07,82.27,88598.0,77.2071,77.3292,77.1131,77.301,88598.0
2023-09-26 11:35:00,82.28,82.29,82.19,82.2,37577.0,77.3104,77.3198,77.2258,77.2352,37577.0
2023-09-26 11:40:00,82.2,82.21,82.08,82.08,50925.0,77.2352,77.2446,77.1225,77.1225,50925.0
2023-09-26 11:45:00,82.08,82.13,82.02,82.12,28546.0,77.1225,77.1695,77.0661,77.1601,28546.0
2023-09-26 11:50:00,82.12,82.22,82.09,82.17,57576.0,77.1601,77.254,77.1319,77.2071,57576.0
2023-09-26 11:55:00,82.17,82.28,82.14,82.26,27874.0,77.2071,77.3104,77.1789,77.2916,27874.0
2023-09-26 12:00:00,82.27,82.33,82.27,82.31,13928.0,77.301,77.3574,77.301,77.3386,13928.0
2023-09-26 12:05:00,82.33,82.4,82.25,82.4,34590.0,77.3574,77.4232,77.2822,77.4232,34590.0
2023-09-26 12:10:00,82.39,82.44,82.34,82.36,23547.0,77.4138,77.4607,77.3668,77.3856,23547.0
2023-09-26 12:15:00,82.35,82.47,82.28,82.28,22153.0,77.3762,77.4889,77.3104,77.3104,22153.0
2023-09-26 12:20:00,82.27,82.38,82.25,82.38,10462.0,77.301,77.4044,77.2822,77.4044,10462.0
2023-09-26 12:25:00,82.38,82.38,82.29,82.3,12492.0,77.4044,77.4044,77.3198,77.3292,12492.0
2023-09-26 12:30:00,82.31,82.33,82.28,82.28,13299.0,77.3386,77.3574,77.3104,77.3104,13299.0
2023-09-26 12:35:00,82.3,82.34,82.3,82.33,12505.0,77.3292,77.3668,77.3292,77.3574,12505.0
2023-09-26 12:40:00,82.33,82.38,82.32,82.33,11799.0,77.3574,77.4044,77.348,77.3574,11799.0
2023-09-26 12:45:00,82.32,82.33,82.26,82.29,20425.0,77.348,77.3574,77.2916,77.3198,20425.0
2023-09-26 12:50:00,82.29,82.33,82.29,82.31,10366.0,77.3198,77.3574,77.3198,77.3386,10366.0
2023-09-26 12:55:00,82.3,82.33,82.24,82.25,15052.0,77.3292,77.3574,77.2728,77.2822,15052.0
2023-09-26 13:00:00,82.25,82.29,82.18,82.23,26365.0,77.2822,77.3198,77.2164,77.2634,26365.0
2023-09-26 13:05:00,82.2,82.26,82.08,82.24,29702.0,77.2352,77.2916,77.1225,77.2728,29702.0
2023-09-26 13:10:00,82.22,82.31,82.13,82.29,28305.0,77.254,77.3386,77.1695,77.3198,28305.0
2023-09-26 13:15:00,82.28,82.3,82.04,82.04,26912.0,77.3104,77.3292,77.0849,77.0849,26912.0
2023-09-26 13:20:00,82.06,82.12,82.05,82.08,19791.0,77.1037,77.1601,77.0943,77.1225,19791.0
2023-09-26 13:25:00,82.08,82.09,82.01,82.02,27501.0,77.1225,77.1319,77.0567,77.0661,27501.0
2023-09-26 13:30:00,82.01,82.1,81.99,82.03,26362.0,77.0567,77.1413,77.0379,77.0755,26362.0
2023-09-26 13:35:00,82.03,82.03,81.82,81.83,43311.0,77.0755,77.0755,76.8782,76.8876,43311.0
2023-09-26 13:40:00,81.83,81.87,81.78,81.82,38312.0,76.8876,76.9252,76.8406,76.8782,38312.0
2023-09-26 13:45:00,81.82,81.96,81.81,81.95,106469.0,76.8782,77.0097,76.8688,77.0003,106469.0
2023-09-26 13:50:00,81.95,82.06,81.94,82.01,28412.0,77.0003,77.1037,76.9909,77.0567,28412.0
2023-09-26 13:55:00,82.01,82.02,81.97,82.01,29267.0,77.0567,77.0661,77.0191,77.0567,29267.0
2023-09-26 14:00:00,82.0,82.02,81.86,81.86,85998.0,77.0473,77.0661,76.9158,76.9158,85998.0
2023-09-26 14:05:00,81.85,81.89,81.82,81.84,42401.0,76.9064,76.944,76.8782,76.897,42401.0
2023-09-26 14:10:00,81.84,81.89,81.73,81.79,40242.0,76.897,76.944,76.7936,76.85,40242.0
2023-09-26 14:15:00,81.79,81.83,81.74,81.75,26223.0,76.85,76.8876,76.803,76.8124,26223.0
2023-09-26 14:20:00,81.76,81.86,81.72,81.82,30192.0,76.8218,76.9158,76.7842,76.8782,30192.0
2023-09-26 14:25:00,81.81,81.86,81.78,81.85,37702.0,76.8688,76.9158,76.8406,76.9064,37702.0
2023-09-26 14:30:00,81.87,82.02,81.85,81.98,41497.0,76.9252,77.0661,76.9064,77.0285,41497.0
2023-09-26 14:35:00,81.98,82.0,81.93,81.95,37745.0,77.0285,77.0473,76.9815,77.0003,37745.0
2023-09-26 14:40:00,81.94,82.02,81.93,81.98,28929.0,76.9909,77.0661,76.9815,77.0285,28929.0
2023-09-26 14:45:00,81.99,82.09,81.98,82.06,51430.0,77.0379,77.1319,77.0285,77.1037,51430.0
2023-09-26 14:50:00,82.07,82.14,82.04,82.14,41781.0,77.1131,77.1789,77.0849,77.1789,41781.0
2023-09-26 14:55:00,82.14,82.25,82.13,82.21,61481.0,77.1789,77.2822,77.1695,77.2446,61481.0
2023-09-26 15:00:00,82.2,82.33,82.18,82.26,70790.0,77.2352,77.3574,77.2164,77.2916,70790.0
2023-09-26 15:05:00,82.26,82.33,82.22,82.31,93938.0,77.2916,77.3574,77.254,77.3386,93938.0
2023-09-26 15:10:00,82.31,82.34,82.23,82.24,64819.0,77.3386,77.3668,77.2634,77.2728,64819.0
2023-09-26 15:15:00,82.25,82.26,82.04,82.04,54619.0,77.2822,77.2916,77.0849,77.0849,54619.0
2023-09-26 15:20:00,82.03,82.23,82.02,82.09,182983.0,77.0755,77.2634,77.0661,77.1319,182983.0
2023-09-26 15:25:00,82.1,82.16,82.06,82.1,27871.0,77.1413,77.1977,77.1037,77.1413,27871.0
2023-09-26 15:30:00,82.11,82.17,82.1,82.14,33484.0,77.1507,77.2071,77.1413,77.1789,33484.0
2023-09-26 15:35:00,82.14,82.28,82.11,82.26,47102.0,77.1789,77.3104,77.1507,77.2916,47102.0
2023-09-26 15:40:00,82.26,82.44,82.18,82.41,90204.0,77.2916,77.4607,77.2164,77.4326,90204.0
2023-09-26 15:45:00,82.41,82.42,82.26,82.27,81464.0,77.4326,77.442,77.2916,77.301,81464.0
2023-09-26 15:50:00,82.27,82.36,82.19,82.29,187662.0,77.301,77.3856,77.2258,77.3198,187662.0
2023-09-26 15:55:00,82.29,82.31,82.15,82.18,294287.0,77.3198,77.3386,77.1883,77.2164,294287.0
2023-09-27 09:30:00,82.41,82.61,81.99,82.02,84690.0,77.4326,77.6205,77.0379,77.0661,84690.0
2023-09-27 09:35:00,82.06,82.07,81.7,81.75,47625.0,77.1037,77.1131,76.7654,76.8124,47625.0
2023-09-27 09:40:00,81.71,81.74,81.42,81.64,37237.0,76.7748,76.803,76.5024,76.7091,37237.0
2023-09-27 09:45:00,81.63,81.7,81.49,81.68,34392.0,76.6997,76.7654,76.5681,76.7466,34392.0
2023-09-27 09:50:00,81.68,82.1,81.67,82.09,38794.0,76.7466,77.1413,76.7373,77.1319,38794.0
2023-09-27 09:55:00,82.09,82.13,81.82,81.85,47341.0,77.1319,77.1695,76.8782,76.9064,47341.0
2023-09-27 10:00:00,81.85,81.95,81.79,81.92,35237.0,76.9064,77.0003,76.85,76.9722,35237.0
2023-09-27 10:05:00,81.92,82.01,81.9,81.96,43212.0,76.9722,77.0567,76.9534,77.0097,43212.0
2023-09-27 10:10:00,81.96,82.0,81.7,81.7,45362.0,77.0097,77.0473,76.7654,76.7654,45362.0
2023-09-27 10:15:00,81.7,81.71,81.59,81.61,46533.0,76.7654,76.7748,76.6621,76.6809,46533.0
2023-09-27 10:20:00,81.62,81.84,81.61,81.81,86405.0,76.6903,76.897,76.6809,76.8688,86405.0
2023-09-27 10:25:00,81.81,81.86,81.62,81.7,128757.0,76.8688,76.9158,76.6903,76.7654,128757.0
2023-09-27 10:30:00,81.69,81.76,81.56,81.75,37173.0,76.756,76.8218,76.6339,76.8124,37173.0
2023-09-27 10:35:00,81.76,81.99,81.74,81.97,38121.0,76.8218,77.0379,76.803,77.0191,38121.0
2023-09-27 10:40:00,81.95,82.02,81.88,81.93,24061.0,77.0003,77.0661,76.9346,76.9815,24061.0
2023-09-27 10:45:00,81.95,82.08,81.91,82.07,41222.0,77.0003,77.1225,76.9628,77.1131,41222.0
2023-09-27 10:50:00,82.08,82.08,81.78,81.89,48396.0,77.1225,77.1225,76.8406,76.944,48396.0
2023-09-27 10:55:00,81.89,81.97,81.87,81.92,23116.0,76.944,77.0191,76.9252,76.9722,23116.0
2023-09-27 11:00:00,81.93,82.17,81.87,82.17,29778.0,76.9815,77.2071,76.9252,77.2071,29778.0
2023-09-27 11:05:00,82.19,82.32,82.18,82.3,22967.0,77.2258,77.348,77.2164,77.3292,22967.0
2023-09-27 11:10:00,82.29,82.44,82.23,82.39,93636.0,77.3198,77.4607,77.2634,77.4138,93636.0
2023-09-27 11:15:00,82.4,82.44,82.36,82.41,120660.0,77.4232,77.4607,77.3856,77.4326,120660.0
2023-09-27 11:20:00,82.4,82.47,82.38,82.4,69356.0,77.4232,77.4889,77.4044,77.4232,69356.0
2023-09-27 11:25:00,82.4,82.49,82.38,82.49,36205.0,77.4232,77.5077,77.4044,77.5077,36205.0
2023-09-27 11:30:00,82.51,82.56,82.46,82.5,41018.0,77.5265,77.5735,77.4795,77.5171,41018.0
2023-09-27 11:35:00,82.5,82.51,82.42,82.42,30543.0,77.5171,77.5265,77.442,77.442,30543.0
2023-09-27 11:40:00,82.42,82.43,82.23,82.26,47818.0,77.442,77.4513,77.2634,77.2916,47818.0
2023-09-27 11:45:00,82.26,82.26,82.03,82.11,27028.0,77.2916,77.2916,77.0755,77.1507,27028.0
2023-09-27 11:50:00,82.11,82.21,82.06,82.19,18289.0,77.1507,77.2446,77.1037,77.2258,18289.0
2023-09-27 11:55:00,82.18,82.26,82.15,82.22,31046.0,77.2164,77.2916,77.1883,77.254,31046.0
2023-09-27 12:00:00,82.23,82.24,82.04,82.08,23880.0,77.2634,77.2728,77.0849,77.1225,23880.0
2023-09-27 12:05:00,82.08,82.08,81.89,81.89,33145.0,77.1225,77.1225,76.944,76.944,33145.0
2023-09-27 12:10:00,81.89,81.95,81.87,81.89,54765.0,76.944,77.0003,76.9252,76.944,54765.0
2023-09-27 12:15:00,81.89,81.93,81.78,81.78,44139.0,76.944,76.9815,76.8406,76.8406,44139.0
2023-09-27 12:20:00,81.78,81.8,81.72,81.8,40857.0,76.8406,76.8594,76.7842,76.8594,40857.0
2023-09-27 12:25:00,81.81,81.83,81.75,81.79,32043.0,76.8688,76.8876,76.8124,76.85,32043.0
2023-09-27 12:30:00,81.79,81.82,81.71,81.77,87627.0,76.85,76.8782,76.7748,76.8312,87627.0
2023-09-27 12:35:00,81.79,81.88,81.69,81.75,63396.0,76.85,76.9346,76.756,76.8124,63396.0
2023-09-27 12:40:00,81.76,81.95,81.75,81.91,29933.0,76.8218,77.0003,76.8124,76.9628,29933.0
2023-09-27 12:45:00,81.92,81.97,81.85,81.89,44550.0,76.9722,77.0191,76.9064,76.944,44550.0
2023-09-27 12:50:00,81.89,81.89,81.77,81.78,30380.0,76.944,76.944,76.8312,76.8406,30380.0
2023-09-27 12:55:00,81.77,81.77,81.51,81.52,32741.0,76.8312,76.8312,76.5869,76.5963,32741.0
2023-09-27 13:00:00,81.52,81.69,81.52,81.69,19861.0,76.5963,76.756,76.5963,76.756,19861.0
2023-09-27 13:05:00,81.69,81.7,81.61,81.66,20456.0,76.756,76.7654,76.6809,76.7279,20456.0
2023-09-27 13:10:00,81.66,81.69,81.52,81.52,31138.0,76.7279,76.756,76.5963,76.5963,31138.0
2023-09-27 13:15:00,81.52,81.56,81.46,81.54,30568.0,76.5963,76.6339,76.5399,76.6151,30568.0
2023-09-27 13:20:00,81.53,81.53,81.36,81.39,56545.0,76.6057,76.6057,76.446,76.4742,56545.0
2023-09-27 13:25:00,81.4,81.41,81.27,81.28,32407.0,76.4836,76.493,76.3614,76.3708,32407.0
2023-09-27 13:30:00,81.27,81.34,81.22,81.31,34976.0,76.3614,76.4272,76.3144,76.399,34976.0
2023-09-27 13:35:00,81.32,81.33,81.26,81.26,17349.0,76.4084,76.4178,76.352,76.352,17349.0
2023-09-27 13:40:00,81.26,81.26,81.09,81.2,37337.0,76.352,76.352,76.1923,76.2956,37337.0
2023-09-27 13:45:00,81.21,81.27,81.13,81.18,19561.0,76.305,76.3614,76.2299,76.2768,19561.0
2023-09-27 13:50:00,81.19,81.26,81.17,81.23,22929.0,76.2862,76.352,76.2675,76.3238,22929.0
2023-09-27 13:55:00,81.23,81.29,81.19,81.29,28593.0,76.3238,76.3802,76.2862,76.3802,28593.0
2023-09-27 14:00:00,81.28,81.28,81.18,81.2,22571.0,76.3708,76.3708,76.2768,76.2956,22571.0
2023-09-27 14:05:00,81.21,81.3,81.17,81.17,37653.0,76.305,76.3896,76.2675,76.2675,37653.0
2023-09-27 14:10:00,81.17,81.24,81.11,81.2,31267.0,76.2675,76.3332,76.2111,76.2956,31267.0
2023-09-27 14:15:00,81.19,81.22,81.15,81.17,37013.0,76.2862,76.3144,76.2487,76.2675,37013.0
2023-09-27 14:20:00,81.16,81.21,81.12,81.17,32608.0,76.2581,76.305,76.2205,76.2675,32608.0
2023-09-27 14:25:00,81.17,81.4,81.14,81.4,36613.0,76.2675,76.4836,76.2393,76.4836,36613.0
2023-09-27 14:30:00,81.39,81.66,81.39,81.58,42136.0,76.4742,76.7279,76.4742,76.6527,42136.0
2023-09-27 14:35:00,81.59,81.7,81.57,81.69,43068.0,76.6621,76.7654,76.6433,76.756,43068.0
2023-09-27 14:40:00,81.68,81.72,81.6,81.66,47553.0,76.7466,76.7842,76.6715,76.7279,47553.0
2023-09-27 14:45:00,81.68,81.71,81.49,81.51,25985.0,76.7466,76.7748,76.5681,76.5869,25985.0
2023-09-27 14:50:00,81.5,81.61,81.44,81.6,38229.0,76.5775,76.6809,76.5211,76.6715,38229.0
2023-09-27 14:55:00,81.6,81.7,81.59,81.6,94284.0,76.6715,76.7654,76.6621,76.6715,94284.0
2023-09-27 15:00:00,81.6,81.74,81.5,81.73,61199.0,76.6715,76.803,76.5775,76.7936,61199.0
2023-09-27 15:05:00,81.73,81.89,81.67,81.83,51406.0,76.7936,76.944,76.7373,76.8876,51406.0
2023-09-27 15:10:00,81.82,81.84,81.6,81.62,42068.0,76.8782,76.897,76.6715,76.6903,42068.0
2023-09-27 15:15:00,81.61,81.65,81.53,81.58,38044.0,76.6809,76.7185,76.6057,76.6527,38044.0
2023-09-27 15:20:00,81.58,81.77,81.57,81.72,47216.0,76.6527,76.8312,76.6433,76.7842,47216.0
2023-09-27 15:25:00,81.72,81.84,81.71,81.73,55784.0,76.7842,76.897,76.7748,76.7936,55784.0
2023-09-27 15:30:00,81.73,81.73,81.62,81.72,56418.0,76.7936,76.7936,76.6903,76.7842,56418.0
2023-09-27 15:35:00,81.72,81.72,81.56,81.66,51703.0,76.7842,76.7842,76.6339,76.7279,51703.0
2023-09-27 15:40:00,81.65,81.68,81.4,81.5,85641.0,76.7185,76.7466,76.4836,76.5775,85641.0
2023-09-27 15:45:00,81.48,81.6,81.41,81.58,96906.0,76.5587,76.6715,76.493,76.6527,96906.0
2023-09-27 15:50:00,81.59,81.72,81.56,81.71,147321.0,76.6621,76.7842,76.6339,76.7748,147321.0
2023-09-27 15:55:00,81.7,81.71,81.58,81.67,347789.0,76.7654,76.7748,76.6527,76.7373,347789.0
2023-09-28 09:30:00,81.48,82.0,81.45,81.97,114656.0,76.5587,77.0473,76.5305,77.0191,114656.0
2023-09-28 09:35:00,81.99,82.09,81.77,81.93,83646.0,77.0379,77.1319,76.8312,76.9815,83646.0
2023-09-28 09:40:00,81.94,82.04,81.65,81.7,48341.0,76.9909,77.0849,76.7185,76.7654,48341.0
2023-09-28 09:45:00,81.74,81.93,81.57,81.69,84240.0,76.803,76.9815,76.6433,76.756,84240.0
2023-09-28 09:50:00,81.7,81.96,81.7,81.91,49390.0,76.7654,77.0097,76.7654,76.9628,49390.0
2023-09-28 09:55:00,81.89,81.94,81.81,81.88,118820.0,76.944,76.9909,76.8688,76.9346,118820.0
2023-09-28 10:00:00,81.87,81.94,81.75,81.86,41671.0,76.9252,76.9909,76.8124,76.9158,41671.0
2023-09-28 10:05:00,81.87,81.92,81.81,81.86,42763.0,76.9252,76.9722,76.8688,76.9158,42763.0
2023-09-28 10:10:00,81.84,82.06,81.81,81.98,81625.0,76.897,77.1037,76.8688,77.0285,81625.0
2023-09-28 10:15:00,81.99,82.05,81.78,82.04,91094.0,77.0379,77.0943,76.8406,77.0849,91094.0
2023-09-28 10:20:00,82.05,82.13,81.78,81.82,28766.0,77.0943,77.1695,76.8406,76.8782,28766.0
2023-09-28 10:25:00,81.84,81.88,81.74,81.8,29540.0,76.897,76.9346,76.803,76.8594,29540.0
2023-09-28 10:30:00,81.81,81.81,81.59,81.65,100403.0,76.8688,76.8688,76.6621,76.7185,100403.0
2023-09-28 10:35:00,81.65,81.77,81.65,81.72,55764.0,76.7185,76.8312,76.7185,76.7842,55764.0
2023-09-28 10:40:00,81.73,81.75,81.56,81.75,24597.0,76.7936,76.8124,76.6339,76.8124,24597.0
2023-09-28 10:45:00,81.76,81.8,81.65,81.67,99823.0,76.8218,76.8594,76.7185,76.7373,99823.0
2023-09-28 10:50:00,81.69,81.86,81.64,81.85,22401.0,76.756,76.9158,76.7091,76.9064,22401.0
2023-09-28 10:55:00,81.84,81.89,81.75,81.8,32057.0,76.897,76.944,76.8124,76.8594,32057.0
2023-09-28 11:00:00,81.8,81.81,81.71,81.73,30974.0,76.8594,76.8688,76.7748,76.7936,30974.0
2023-09-28 11:05:00,81.73,81.9,81.71,81.89,58734.0,76.7936,76.9534,76.7748,76.944,58734.0
2023-09-28 11:10:00,81.9,81.92,81.81,81.89,32419.0,76.9534,76.9722,76.8688,76.944,32419.0
2023-09-28 11:15:00,81.88,81.88,81.75,81.8,36589.0,76.9346,76.9346,76.8124,76.8594,36589.0
2023-09-28 11:20:00,81.8,81.93,81.76,81.93,23116.0,76.8594,76.9815,76.8218,76.9815,23116.0
2023-09-28 11:25:00,81.93,82.03,81.89,82.02,37104.0,76.9815,77.0755,76.944,77.0661,37104.0
2023-09-28 11:30:00,82.03,82.16,82.01,82.08,50334.0,77.0755,77.1977,77.0567,77.1225,50334.0
2023-09-28 11:35:00,82.09,82.12,82.01,82.01,47421.0,77.1319,77.1601,77.0567,77.0567,47421.0
2023-09-28 11:40:00,82.01,82.21,81.99,82.21,55902.0,77.0567,77.2446,77.0379,77.2446,55902.0
2023-09-28 11:45:00,82.2,82.41,82.17,82.41,71306.0,77.2352,77.4326,77.2071,77.4326,71306.0
2023-09-28 11:50:00,82.42,82.46,82.36,82.36,49145.0,77.442,77.4795,77.3856,77.3856,49145.0
2023-09-28 11:55:00,82.37,82.41,82.33,82.33,26456.0,77.395,77.4326,77.3574,77.3574,26456.0
2023-09-28 12:00:00,82.34,82.36,82.17,82.23,20073.0,77.3668,77.3856,77.2071,77.2634,20073.0
2023-09-28 12:05:00,82.24,82.27,82.14,82.23,53706.0,77.2728,77.301,77.1789,77.2634,53706.0
2023-09-28 12:10:00,82.25,82.28,82.14,82.25,28302.0,77.2822,77.3104,77.1789,77.2822,28302.0
2023-09-28 12:15:00,82.25,82.34,82.25,82.34,22366.0,77.2822,77.3668,77.2822,77.3668,22366.0
2023-09-28 12:20:00,82.34,82.38,82.31,82.34,20881.0,77.3668,77.4044,77.3386,77.3668,20881.0
2023-09-28 12:25:00,82.35,82.52,82.35,82.5,29497.0,77.3762,77.5359,77.3762,77.5171,29497.0
2023-09-28 12:30:00,82.52,82.55,82.37,82.4,30470.0,77.5359,77.5641,77.395,77.4232,30470.0
2023-09-28 12:35:00,82.41,82.43,82.35,82.39,41360.0,77.4326,77.4513,77.3762,77.4138,41360.0
2023-09-28 12:40:00,82.4,82.42,82.38,82.39,16384.0,77.4232,77.442,77.4044,77.4138,16384.0
2023-09-28 12:45:00,82.39,82.39,82.14,82.16,24305.0,77.4138,77.4138,77.1789,77.1977,24305.0
2023-09-28 12:50:00,82.16,82.16,81.98,81.98,25348.0,77.1977,77.1977,77.0285,77.0285,25348.0
2023-09-28 12:55:00,81.99,82.14,81.99,82.09,29188.0,77.0379,77.1789,77.0379,77.1319,29188.0
2023-09-28 13:00:00,82.08,82.14,82.01,82.01,26455.0,77.1225,77.1789,77.0567,77.0567,26455.0
2023-09-28 13:05:00,82.01,82.06,81.94,82.04,36649.0,77.0567,77.1037,76.9909,77.0849,36649.0
2023-09-28 13:10:00,82.03,82.05,81.97,82.01,20600.0,77.0755,77.0943,77.0191,77.0567,20600.0
2023-09-28 13:15:00,82.01,82.02,81.94,81.95,27943.0,77.0567,77.0661,76.9909,77.0003,27943.0
2023-09-28 13:20:00,81.96,82.03,81.94,81.94,33054.0,77.0097,77.0755,76.9909,76.9909,33054.0
2023-09-28 13:25:00,81.95,82.02,81.9,81.93,30758.0,77.0003,77.0661,76.9534,76.9815,30758.0
2023-09-28 13:30:00,81.92,81.92,81.78,81.82,52189.0,76.9722,76.9722,76.8406,76.8782,52189.0
2023-09-28 13:35:00,81.83,81.97,81.81,81.96,43455.0,76.8876,77.0191,76.8688,77.0097,43455.0
2023-09-28 13:40:00,81.97,82.0,81.88,81.91,28387.0,77.0191,77.0473,76.9346,76.9628,28387.0
2023-09-28 13:45:00,81.9,82.02,81.87,81.99,14613.0,76.9534,77.0661,76.9252,77.0379,14613.0
2023-09-28 13:50:00,81.98,82.04,81.89,81.94,18755.0,77.0285,77.0849,76.944,76.9909,18755.0
2023-09-28 13:55:00,81.93,81.97,81.9,81.96,18586.0,76.9815,77.0191,76.9534,77.0097,18586.0
2023-09-28 14:00:00,81.97,81.98,81.83,81.83,46384.0,77.0191,77.0285,76.8876,76.8876,46384.0
2023-09-28 14:05:00,81.83,81.93,81.81,81.91,36111.0,76.8876,76.9815,76.8688,76.9628,36111.0
2023-09-28 14:10:00,81.91,81.97,81.87,81.93,34873.0,76.9628,77.0191,76.9252,76.9815,34873.0
2023-09-28 14:15:00,81.93,82.04,81.92,82.0,40855.0,76.9815,77.0849,76.9722,77.0473,40855.0
2023-09-28 14:20:00,81.98,82.0,81.9,81.92,32360.0,77.0285,77.0473,76.9534,76.9722,32360.0
2023-09-28 14:25:00,81.91,82.03,81.9,82.02,43934.0,76.9628,77.0755,76.9534,77.0661,43934.0
2023-09-28 14:30:00,82.03,82.07,81.92,81.92,77010.0,77.0755,77.1131,76.9722,76.9722,77010.0
2023-09-28 14:35:00,81.91,81.95,81.78,81.93,31923.0,76.9628,77.0003,76.8406,76.9815,31923.0
2023-09-28 14:40:00,81.93,82.1,81.9,82.03,23256.0,76.9815,77.1413,76.9534,77.0755,23256.0
2023-09-28 14:45:00,82.02,82.08,81.98,82.04,45793.0,77.0661,77.1225,77.0285,77.0849,45793.0
2023-09-28 14:50:00,82.04,82.12,82.03,82.12,18207.0,77.0849,77.1601,77.0755,77.1601,18207.0
2023-09-28 14:55:00,82.13,82.25,82.1,82.25,16751.0,77.1695,77.2822,77.1413,77.2822,16751.0
2023-09-28 15:00:00,82.27,82.29,82.22,82.26,26591.0,77.301,77.3198,77.254,77.2916,26591.0
2023-09-28 15:05:00,82.27,82.3,82.21,82.29,26683.0,77.301,77.3292,77.2446,77.3198,26683.0
2023-09-28 15:10:00,82.29,82.35,82.27,82.34,38809.0,77.3198,77.3762,77.301,77.3668,38809.0
2023-09-28 15:15:00,82.34,82.42,82.33,82.4,31176.0,77.3668,77.442,77.3574,77.4232,31176.0
2023-09-28 15:20:00,82.4,82.42,82.36,82.41,27119.0,77.4232,77.442,77.3856,77.4326,27119.0
2023-09-28 15:25:00,82.42,82.45,82.4,82.44,26752.0,77.442,77.4701,77.4232,77.4607,26752.0
2023-09-28 15:30:00,82.44,82.45,82.28,82.31,44405.0,77.4607,77.4701,77.3104,77.3386,44405.0
2023-09-28 15:35:00,82.28,82.29,82.03,82.04,51977.0,77.3104,77.3198,77.0755,77.0849,51977.0
2023-09-28 15:40:00,82.03,82.2,82.02,82.2,51029.0,77.0755,77.2352,77.0661,77.2352,51029.0
2023-09-28 15:45:00,82.19,82.21,82.05,82.06,53648.0,77.2258,77.2446,77.0943,77.1037,53648.0
2023-09-28 15:50:00,82.06,82.17,82.02,82.07,116261.0,77.1037,77.2071,77.0661,77.1131,116261.0
2023-09-28 15:55:00,82.06,82.22,82.05,82.19,289558.0,77.1037,77.254,77.0943,77.2258,289558.0
2023-09-29 09:30:00,83.01,83.08,82.82,82.96,88515.0,77.9963,78.0621,77.8178,77.9493,88515.0
2023-09-29 09:35:00,82.99,83.09,82.87,82.92,56031.0,77.9775,78.0715,77.8648,77.9118,56031.0
2023-09-29 09:40:00,82.93,83.0,82.67,82.73,65641.0,77.9212,77.9869,77.6769,77.7332,65641.0
2023-09-29 09:45:00,82.73,82.86,82.67,82.79,52249.0,77.7332,77.8554,77.6769,77.7896,52249.0
2023-09-29 09:50:00,82.78,82.83,82.68,82.69,24537.0,77.7802,77.8272,77.6863,77.6956,24537.0
2023-09-29 09:55:00,82.69,82.92,82.69,82.86,26636.0,77.6956,77.9118,77.6956,77.8554,26636.0
2023-09-29 10:00:00,82.84,82.91,82.59,82.62,35904.0,77.8366,77.9024,77.6017,77.6299,35904.0
2023-09-29 10:05:00,82.61,82.61,82.39,82.46,49587.0,77.6205,77.6205,77.4138,77.4795,49587.0
2023-09-29 10:10:00,82.5,82.51,82.39,82.48,28890.0,77.5171,77.5265,77.4138,77.4983,28890.0
2023-09-29 10:15:00,82.48,82.53,82.37,82.52,35854.0,77.4983,77.5453,77.395,77.5359,35854.0
2023-09-29 10:20:00,82.52,82.56,82.45,82.45,33944.0,77.5359,77.5735,77.4701,77.4701,33944.0
2023-09-29 10:25:00,82.46,82.51,82.41,82.51,37655.0,77.4795,77.5265,77.4326,77.5265,37655.0
2023-09-29 10:30:00,82.52,82.62,82.46,82.62,67962.0,77.5359,77.6299,77.4795,77.6299,67962.0
2023-09-29 10:35:00,82.62,82.67,82.44,82.5,67843.0,77.6299,77.6769,77.4607,77.5171,67843.0
2023-09-29 10:40:00,82.5,82.51,82.31,82.41,54747.0,77.5171,77.5265,77.3386,77.4326,54747.0
2023-09-29 10:45:00,82.38,82.53,82.37,82.52,39882.0,77.4044,77.5453,77.395,77.5359,39882.0
2023-09-29 10:50:00,82.53,82.56,82.46,82.5,68017.0,77.5453,77.5735,77.4795,77.5171,68017.0
2023-09-29 10:55:00,82.5,82.5,82.26,82.27,40184.0,77.5171,77.5171,77.2916,77.301,40184.0
2023-09-29 11:00:00,82.27,82.32,82.15,82.21,36238.0,77.301,77.348,77.1883,77.2446,36238.0
2023-09-29 11:05:00,82.19,82.19,82.0,82.03,42398.0,77.2258,77.2258,77.0473,77.0755,42398.0
2023-09-29 11:10:00,82.03,82.19,82.03,82.16,42524.0,77.0755,77.2258,77.0755,77.1977,42524.0
2023-09-29 11:15:00,82.15,82.3,82.13,82.25,29272.0,77.1883,77.3292,77.1695,77.2822,29272.0
2023-09-29 11:20:00,82.25,82.45,82.22,82.42,25453.0,77.2822,77.4701,77.254,77.442,25453.0
2023-09-29 11:25:00,82.42,82.43,82.13,82.15,27515.0,77.442,77.4513,77.1695,77.1883,27515.0
2023-09-29 11:30:00,82.13,82.3,82.09,82.09,25478.0,77.1695,77.3292,77.1319,77.1319,25478.0
2023-09-29 11:35:00,82.09,82.16,81.99,81.99,35453.0,77.1319,77.1977,77.0379,77.0379,35453.0
2023-09-29 11:40:00,81.98,82.09,81.9,81.91,77765.0,77.0285,77.1319,76.9534,76.9628,77765.0
2023-09-29 11:45:00,81.92,81.94,81.82,81.84,54599.0,76.9722,76.9909,76.8782,76.897,54599.0
2023-09-29 11:50:00,81.84,81.93,81.77,81.84,35956.0,76.897,76.9815,76.8312,76.897,35956.0
2023-09-29 11:55:00,81.84,81.92,81.81,81.88,40182.0,76.897,76.9722,76.8688,76.9346,40182.0
2023-09-29 12:00:00,81.89,82.03,81.88,82.03,38632.0,76.944,77.0755,76.9346,77.0755,38632.0
2023-09-29 12:05:00,82.03,82.13,82.02,82.08,48699.0,77.0755,77.1695,77.0661,77.1225,48699.0
2023-09-29 12:10:00,82.08,82.11,81.88,81.91,37872.0,77.1225,77.1507,76.9346,76.9628,37872.0
2023-09-29 12:15:00,81.89,81.98,81.85,81.96,28476.0,76.944,77.0285,76.9064,77.0097,28476.0
2023-09-29 12:20:00,81.97,82.06,81.91,81.92,43386.0,77.0191,77.1037,76.9628,76.9722,43386.0
2023-09-29 12:25:00,81.91,81.98,81.9,81.92,22273.0,76.9628,77.0285,76.9534,76.9722,22273.0
2023-09-29 12:30:00,81.92,81.95,81.81,81.83,24088.0,76.9722,77.0003,76.8688,76.8876,24088.0
2023-09-29 12:35:00,81.84,81.91,81.77,81.79,27513.0,76.897,76.9628,76.8312,76.85,27513.0
2023-09-29 12:40:00,81.79,81.92,81.78,81.8,34296.0,76.85,76.9722,76.8406,76.8594,34296.0
2023-09-29 12:45:00,81.81,81.89,81.71,81.74,49138.0,76.8688,76.944,76.7748,76.803,49138.0
2023-09-29 12:50:00,81.75,81.77,81.6,81.62,55108.0,76.8124,76.8312,76.6715,76.6903,55108.0
2023-09-29 12:55:00,81.63,81.69,81.6,81.64,27313.0,76.6997,76.756,76.6715,76.7091,27313.0
2023-09-29 13:00:00,81.67,81.67,81.45,81.48,90234.0,76.7373,76.7373,76.5305,76.5587,90234.0
2023-09-29 13:05:00,81.47,81.51,81.35,81.38,28109.0,76.5493,76.5869,76.4366,76.4648,28109.0
2023-09-29 13:10:00,81.39,81.46,81.35,81.39,29643.0,76.4742,76.5399,76.4366,76.4742,29643.0
2023-09-29 13:15:00,81.4,81.48,81.36,81.43,33141.0,76.4836,76.5587,76.446,76.5117,33141.0
2023-09-29 13:20:00,81.42,81.52,81.42,81.48,31629.0,76.5024,76.5963,76.5024,76.5587,31629.0
2023-09-29 13:25:00,81.5,81.65,81.49,81.56,53253.0,76.5775,76.7185,76.5681,76.6339,53253.0
2023-09-29 13:30:00,81.54,81.61,81.45,81.47,27710.0,76.6151,76.6809,76.5305,76.5493,27710.0
2023-09-29 13:35:00,81.47,81.49,81.38,81.44,18861.0,76.5493,76.5681,76.4648,76.5211,18861.0
2023-09-29 13:40:00,81.44,81.55,81.4,81.49,40548.0,76.5211,76.6245,76.4836,76.5681,40548.0
2023-09-29 13:45:00,81.5,81.51,81.36,81.37,31930.0,76.5775,76.5869,76.446,76.4554,31930.0
2023-09-29 13:50:00,81.39,81.45,81.25,81.26,137080.0,76.4742,76.5305,76.3426,76.352,137080.0
2023-09-29 13:55:00,81.26,81.32,81.08,81.14,123213.0,76.352,76.4084,76.1829,76.2393,123213.0
2023-09-29 14:00:00,81.13,81.21,81.02,81.18,49056.0,76.2299,76.305,76.1265,76.2768,49056.0
2023-09-29 14:05:00,81.19,81.24,81.13,81.13,45278.0,76.2862,76.3332,76.2299,76.2299,45278.0
2023-09-29 14:10:00,81.12,81.23,81.07,81.21,52531.0,76.2205,76.3238,76.1735,76.305,52531.0
2023-09-29 14:15:00,81.2,81.27,81.14,81.2,22167.0,76.2956,76.3614,76.2393,76.2956,22167.0
2023-09-29 14:20:00,81.2,81.26,81.15,81.24,24930.0,76.2956,76.352,76.2487,76.3332,24930.0
2023-09-29 14:25:00,81.25,81.35,81.14,81.16,107919.0,76.3426,76.4366,76.2393,76.2581,107919.0
2023-09-29 14:30:00,81.15,81.25,81.13,81.2,39943.0,76.2487,76.3426,76.2299,76.2956,39943.0
2023-09-29 14:35:00,81.2,81.27,81.09,81.16,68166.0,76.2956,76.3614,76.1923,76.2581,68166.0
2023-09-29 14:40:00,81.17,81.33,81.16,81.3,27659.0,76.2675,76.4178,76.2581,76.3896,27659.0
2023-09-29 14:45:00,81.29,81.37,81.26,81.32,91420.0,76.3802,76.4554,76.352,76.4084,91420.0
2023-09-29 14:50:00,81.32,81.37,81.28,81.37,24014.0,76.4084,76.4554,76.3708,76.4554,24014.0
2023-09-29 14:55:00,81.37,81.62,81.37,81.58,114549.0,76.4554,76.6903,76.4554,76.6527,114549.0
2023-09-29 15:00:00,81.58,81.68,81.33,81.38,77748.0,76.6527,76.7466,76.4178,76.4648,77748.0
2023-09-29 15:05:00,81.39,81.47,81.32,81.34,37262.0,76.4742,76.5493,76.4084,76.4272,37262.0
2023-09-29 15:10:00,81.34,81.52,81.31,81.4,40592.0,76.4272,76.5963,76.399,76.4836,40592.0
2023-09-29 15:15:00,81.4,81.59,81.37,81.56,125301.0,76.4836,76.6621,76.4554,76.6339,125301.0
2023-09-29 15:20:00,81.56,81.58,81.46,81.49,54384.0,76.6339,76.6527,76.5399,76.5681,54384.0
2023-09-29 15:25:00,81.49,81.53,81.36,81.48,48266.0,76.5681,76.6057,76.446,76.5587,48266.0
2023-09-29 15:30:00,81.48,81.5,81.33,81.34,46801.0,76.5587,76.5775,76.4178,76.4272,46801.0
2023-09-29 15:35:00,81.33,81.51,81.28,81.48,63847.0,76.4178,76.5869,76.3708,76.5587,63847.0
2023-09-29 15:40:00,81.47,81.52,81.39,81.46,132154.0,76.5493,76.5963,76.4742,76.5399,132154.0
2023-09-29 15:45:00,81.46,81.69,81.46,81.69,119409.0,76.5399,76.756,76.5399,76.756,119409.0
2023-09-29 15:50:00,81.7,81.9,81.68,81.75,194243.0,76.7654,76.9534,76.7466,76.8124,194243.0
2023-09-29 15:55:00,81.75,81.75,81.53,81.71,451170.0,76.8124,76.8124,76.6057,76.7748,451170.0
2023-10-02 09:30:00,81.1,81.45,80.97,81.36,92931.0,76.2017,76.5305,76.0795,76.446,92931.0
2023-10-02 09:35:00,81.41,81.47,81.23,81.27,34970.0,76.493,76.5493,76.3238,76.3614,34970.0
2023-10-02 09:40:00,81.29,81.33,81.15,81.27,47735.0,76.3802,76.4178,76.2487,76.3614,47735.0
2023-10-02 09:45:00,81.27,81.29,80.77,80.84,116268.0,76.3614,76.3802,75.8916,75.9574,116268.0
2023-10-02 09:50:00,80.84,80.88,80.48,80.68,93613.0,75.9574,75.995,75.6191,75.807,93613.0
2023-10-02 09:55:00,80.68,80.73,80.54,80.54,61113.0,75.807,75.854,75.6755,75.6755,61113.0
2023-10-02 10:00:00,80.55,80.85,80.48,80.69,112179.0,75.6849,75.9668,75.6191,75.8164,112179.0
2023-10-02 10:05:00,80.7,80.77,80.51,80.51,58438.0,75.8258,75.8916,75.6473,75.6473,58438.0
2023-10-02 10:10:00,80.52,80.71,80.46,80.47,67518.0,75.6567,75.8352,75.6003,75.6097,67518.0
2023-10-02 10:15:00,80.47,80.65,80.46,80.52,36814.0,75.6097,75.7789,75.6003,75.6567,36814.0
2023-10-02 10:20:00,80.53,80.83,80.52,80.81,45794.0,75.6661,75.948,75.6567,75.9292,45794.0
2023-10-02 10:25:00,80.81,80.81,80.52,80.6,50226.0,75.9292,75.9292,75.6567,75.7319,50226.0
2023-10-02 10:30:00,80.56,80.69,80.51,80.51,27889.0,75.6943,75.8164,75.6473,75.6473,27889.0
2023-10-02 10:35:00,80.53,80.53,80.28,80.39,88360.0,75.6661,75.6661,75.4312,75.5346,88360.0
2023-10-02 10:40:00,80.4,80.43,80.11,80.32,43735.0,75.544,75.5721,75.2715,75.4688,43735.0
2023-10-02 10:45:00,80.36,80.44,80.23,80.3,36940.0,75.5064,75.5815,75.3842,75.45,36940.0
2023-10-02 10:50:00,80.32,80.35,80.17,80.19,32357.0,75.4688,75.497,75.3279,75.3466,32357.0
2023-10-02 10:55:00,80.18,80.25,80.02,80.1,87713.0,75.3372,75.403,75.1869,75.2621,87713.0
2023-10-02 11:00:00,80.09,80.41,80.08,80.24,54354.0,75.2527,75.5534,75.2433,75.3936,54354.0
2023-10-02 11:05:00,80.21,80.24,80.07,80.12,56862.0,75.3654,75.3936,75.2339,75.2809,56862.0
2023-10-02 11:10:00,80.11,80.22,80.09,80.15,55033.0,75.2715,75.3748,75.2527,75.3091,55033.0
2023-10-02 11:15:00,80.15,80.24,80.08,80.17,82672.0,75.3091,75.3936,75.2433,75.3279,82672.0
2023-10-02 11:20:00,80.15,80.49,80.13,80.47,97710.0,75.3091,75.6285,75.2903,75.6097,97710.0
2023-10-02 11:25:00,80.48,80.5,80.34,80.47,42182.0,75.6191,75.6379,75.4876,75.6097,42182.0
2023-10-02 11:30:00,80.47,80.62,80.47,80.61,93040.0,75.6097,75.7507,75.6097,75.7413,93040.0
2023-10-02 11:35:00,80.61,80.65,80.47,80.55,127945.0,75.7413,75.7789,75.6097,75.6849,127945.0
2023-10-02 11:40:00,80.54,80.59,80.46,80.55,56887.0,75.6755,75.7225,75.6003,75.6849,56887.0
2023-10-02 11:45:00,80.54,80.55,80.36,80.44,32196.0,75.6755,75.6849,75.5064,75.5815,32196.0
2023-10-02 11:50:00,80.45,80.48,80.19,80.27,55384.0,75.5909,75.6191,75.3466,75.4218,55384.0
2023-10-02 11:55:00,80.26,80.41,80.21,80.39,37534.0,75.4124,75.5534,75.3654,75.5346,37534.0
2023-10-02 12:00:00,80.39,80.43,80.36,80.38,28324.0,75.5346,75.5721,75.5064,75.5252,28324.0
2023-10-02 12:05:00,80.37,80.37,80.12,80.18,34642.0,75.5158,75.5158,75.2809,75.3372,34642.0
2023-10-02 12:10:00,80.17,80.33,80.09,80.29,32633.0,75.3279,75.4782,75.2527,75.4406,32633.0
2023-10-02 12:15:00,80.29,80.29,80.15,80.17,34448.0,75.4406,75.4406,75.3091,75.3279,34448.0
2023-10-02 12:20:00,80.17,80.29,80.15,80.24,38902.0,75.3279,75.4406,75.3091,75.3936,38902.0
2023-10-02 12:25:00,80.24,80.35,80.21,80.27,33066.0,75.3936,75.497,75.3654,75.4218,33066.0
2023-10-02 12:30:00,80.26,80.32,80.21,80.27,68363.0,75.4124,75.4688,75.3654,75.4218,68363.0
2023-10-02 12:35:00,80.26,80.36,80.2,80.35,22027.0,75.4124,75.5064,75.356,75.497,22027.0
2023-10-02 12:40:00,80.33,80.39,80.3,80.31,14529.0,75.4782,75.5346,75.45,75.4594,14529.0
2023-10-02 12:45:00,80.31,80.31,80.1,80.1,40990.0,75.4594,75.4594,75.2621,75.2621,40990.0
2023-10-02 12:50:00,80.1,80.26,80.09,80.24,72674.0,75.2621,75.4124,75.2527,75.3936,72674.0
2023-10-02 12:55:00,80.23,80.27,80.2,80.24,30634.0,75.3842,75.4218,75.356,75.3936,30634.0
2023-10-02 13:00:00,80.23,80.33,80.2,80.26,20187.0,75.3842,75.4782,75.356,75.4124,20187.0
2023-10-02 13:05:00,80.25,80.36,80.23,80.25,36560.0,75.403,75.5064,75.3842,75.403,36560.0
2023-10-02 13:10:00,80.26,80.28,80.21,80.22,31648.0,75.4124,75.4312,75.3654,75.3748,31648.0
2023-10-02 13:15:00,80.23,80.37,80.22,80.36,33295.0,75.3842,75.5158,75.3748,75.5064,33295.0
2023-10-02 13:20:00,80.37,80.44,80.31,80.4,42442.0,75.5158,75.5815,75.4594,75.544,42442.0
2023-10-02 13:25:00,80.4,80.44,80.33,80.4,53523.0,75.544,75.5815,75.4782,75.544,53523.0
2023-10-02 13:30:00,80.4,80.47,80.24,80.26,32928.0,75.544,75.6097,75.3936,75.4124,32928.0
2023-10-02 13:35:00,80.26,80.33,80.22,80.27,21777.0,75.4124,75.4782,75.3748,75.4218,21777.0
2023-10-02 13:40:00,80.25,80.38,80.23,80.34,22572.0,75.403,75.5252,75.3842,75.4876,22572.0
2023-10-02 13:45:00,80.32,80.39,80.29,80.33,17693.0,75.4688,75.5346,75.4406,75.4782,17693.0
2023-10-02 13:50:00,80.34,80.45,80.32,80.35,28991.0,75.4876,75.5909,75.4688,75.497,28991.0
2023-10-02 13:55:00,80.35,80.37,80.18,80.21,37398.0,75.497,75.5158,75.3372,75.3654,37398.0
2023-10-02 14:00:00,80.22,80.25,80.11,80.11,30830.0,75.3748,75.403,75.2715,75.2715,30830.0
2023-10-02 14:05:00,80.11,80.3,80.11,80.28,39461.0,75.2715,75.45,75.2715,75.4312,39461.0
2023-10-02 14:10:00,80.29,80.42,80.28,80.36,47744.0,75.4406,75.5628,75.4312,75.5064,47744.0
2023-10-02 14:15:00,80.36,80.37,80.08,80.13,33865.0,75.5064,75.5158,75.2433,75.2903,33865.0
2023-10-02 14:20:00,80.14,80.14,80.03,80.06,52066.0,75.2997,75.2997,75.1963,75.2245,52066.0
2023-10-02 14:25:00,80.07,80.1,80.01,80.03,54997.0,75.2339,75.2621,75.1775,75.1963,54997.0
2023-10-02 14:30:00,80.03,80.15,80.03,80.08,50081.0,75.1963,75.3091,75.1963,75.2433,50081.0
2023-10-02 14:35:00,80.1,80.12,80.01,80.02,36420.0,75.2621,75.2809,75.1775,75.1869,36420.0
2023-10-02 14:40:00,80.02,80.08,79.99,80.01,90698.0,75.1869,75.2433,75.1587,75.1775,90698.0
2023-10-02 14:45:00,80.01,80.09,79.98,80.07,39361.0,75.1775,75.2527,75.1493,75.2339,39361.0
2023-10-02 14:50:00,80.08,80.12,80.02,80.02,58462.0,75.2433,75.2809,75.1869,75.1869,58462.0
2023-10-02 14:55:00,80.03,80.06,79.96,80.0,86595.0,75.1963,75.2245,75.1305,75.1681,86595.0
2023-10-02 15:00:00,79.99,80.06,79.9,79.92,57115.0,75.1587,75.2245,75.0742,75.0929,57115.0
2023-10-02 15:05:00,79.92,80.09,79.9,80.06,39364.0,75.0929,75.2527,75.0742,75.2245,39364.0
2023-10-02 15:10:00,80.05,80.11,79.95,80.0,42082.0,75.2151,75.2715,75.1211,75.1681,42082.0
2023-10-02 15:15:00,80.0,80.08,79.99,80.0,43636.0,75.1681,75.2433,75.1587,75.1681,43636.0
2023-10-02 15:20:00,80.0,80.15,79.97,80.12,49739.0,75.1681,75.3091,75.1399,75.2809,49739.0
2023-10-02 15:25:00,80.12,80.12,80.0,80.06,42519.0,75.2809,75.2809,75.1681,75.2245,42519.0
2023-10-02 15:30:00,80.05,80.15,80.04,80.1,59684.0,75.2151,75.3091,75.2057,75.2621,59684.0
2023-10-02 15:35:00,80.09,80.12,80.02,80.11,73220.0,75.2527,75.2809,75.1869,75.2715,73220.0
2023-10-02 15:40:00,80.11,80.16,80.07,80.11,84244.0,75.2715,75.3185,75.2339,75.2715,84244.0
2023-10-02 15:45:00,80.11,80.26,80.11,80.22,105279.0,75.2715,75.4124,75.2715,75.3748,105279.0
2023-10-02 15:50:00,80.21,80.43,80.14,80.43,208734.0,75.3654,75.5721,75.2997,75.5721,208734.0
2023-10-02 15:55:00,80.44,80.48,80.3,80.4,434172.0,75.5815,75.6191,75.45,75.544,434172.0
2023-10-03 09:30:00,79.58,79.84,79.03,79.34,161735.0,74.7735,75.0178,74.2567,74.548,161735.0
2023-10-03 09:35:00,79.34,79.44,78.88,79.06,106670.0,74.548,74.6419,74.1158,74.2849,106670.0
2023-10-03 09:40:00,79.06,79.32,78.8,79.29,88614.0,74.2849,74.5292,74.0406,74.501,88614.0
2023-10-03 09:45:00,79.28,79.65,79.05,79.6,111790.0,74.4916,74.8393,74.2755,74.7923,111790.0
2023-10-03 09:50:00,79.6,79.73,79.27,79.4,77345.0,74.7923,74.9144,74.4822,74.6044,77345.0
2023-10-03 09:55:00,79.38,79.41,79.28,79.39,49111.0,74.5856,74.6138,74.4916,74.595,49111.0
2023-10-03 10:00:00,79.39,79.39,79.09,79.14,75162.0,74.595,74.595,74.3131,74.3601,75162.0
2023-10-03 10:05:00,79.13,79.16,78.83,78.87,56411.0,74.3507,74.3789,74.0688,74.1064,56411.0
2023-10-03 10:10:00,78.88,79.1,78.88,78.9,54155.0,74.1158,74.3225,74.1158,74.1346,54155.0
2023-10-03 10:15:00,78.91,78.92,78.71,78.82,55537.0,74.144,74.1533,73.956,74.0594,55537.0
2023-10-03 10:20:00,78.81,79.03,78.77,78.9,89623.0,74.05,74.2567,74.0124,74.1346,89623.0
2023-10-03 10:25:00,78.88,79.04,78.88,78.96,95661.0,74.1158,74.2661,74.1158,74.1909,95661.0
2023-10-03 10:30:00,78.96,78.98,78.77,78.82,74750.0,74.1909,74.2097,74.0124,74.0594,74750.0
2023-10-03 10:35:00,78.81,78.96,78.81,78.91,123574.0,74.05,74.1909,74.05,74.144,123574.0
2023-10-03 10:40:00,78.92,78.99,78.84,78.94,76523.0,74.1533,74.2191,74.0782,74.1721,76523.0
2023-10-03 10:45:00,78.92,78.94,78.65,78.65,121416.0,74.1533,74.1721,73.8997,73.8997,121416.0
2023-10-03 10:50:00,78.65,78.72,78.53,78.7,89865.0,73.8997,73.9654,73.7869,73.9466,89865.0
2023-10-03 10:55:00,78.7,78.72,78.58,78.6,71941.0,73.9466,73.9654,73.8339,73.8527,71941.0
2023-10-03 11:00:00,78.6,78.75,78.54,78.67,71216.0,73.8527,73.9936,73.7963,73.9184,71216.0
2023-10-03 11:05:00,78.68,78.93,78.66,78.74,40725.0,73.9278,74.1627,73.9091,73.9842,40725.0
2023-10-03 11:10:00,78.74,78.77,78.64,78.72,45806.0,73.9842,74.0124,73.8903,73.9654,45806.0
2023-10-03 11:15:00,78.71,78.85,78.7,78.77,53970.0,73.956,74.0876,73.9466,74.0124,53970.0
2023-10-03 11:20:00,78.77,78.89,78.69,78.76,31665.0,74.0124,74.1252,73.9372,74.003,31665.0
2023-10-03 11:25:00,78.75,78.8,78.65,78.71,27213.0,73.9936,74.0406,73.8997,73.956,27213.0
2023-10-03 11:30:00,78.71,78.75,78.51,78.51,53949.0,73.956,73.9936,73.7681,73.7681,53949.0
2023-10-03 11:35:00,78.51,78.53,78.36,78.5,122330.0,73.7681,73.7869,73.6272,73.7587,122330.0
2023-10-03 11:40:00,78.5,78.68,78.49,78.56,38371.0,73.7587,73.9278,73.7493,73.8151,38371.0
2023-10-03 11:45:00,78.56,78.61,78.5,78.56,30524.0,73.8151,73.8621,73.7587,73.8151,30524.0
2023-10-03 11:50:00,78.55,78.57,78.41,78.42,40008.0,73.8057,73.8245,73.6742,73.6835,40008.0
2023-10-03 11:55:00,78.42,78.49,78.37,78.45,45799.0,73.6835,73.7493,73.6366,73.7117,45799.0
2023-10-03 12:00:00,78.45,78.66,78.43,78.62,40982.0,73.7117,73.9091,73.6929,73.8715,40982.0
2023-10-03 12:05:00,78.6,78.78,78.54,78.56,60614.0,73.8527,74.0218,73.7963,73.8151,60614.0
2023-10-03 12:10:00,78.56,78.57,78.47,78.55,50504.0,73.8151,73.8245,73.7305,73.8057,50504.0
2023-10-03 12:15:00,78.53,78.59,78.45,78.53,33342.0,73.7869,73.8433,73.7117,73.7869,33342.0
2023-10-03 12:20:00,78.55,78.59,78.46,78.54,33387.0,73.8057,73.8433,73.7211,73.7963,33387.0
2023-10-03 12:25:00,78.53,78.64,78.49,78.61,44319.0,73.7869,73.8903,73.7493,73.8621,44319.0
2023-10-03 12:30:00,78.61,78.65,78.56,78.56,43577.0,73.8621,73.8997,73.8151,73.8151,43577.0
2023-10-03 12:35:00,78.56,78.56,78.5,78.51,36292.0,73.8151,73.8151,73.7587,73.7681,36292.0
2023-10-03 12:40:00,78.51,78.64,78.44,78.44,22465.0,73.7681,73.8903,73.7023,73.7023,22465.0
2023-10-03 12:45:00,78.45,78.61,78.43,78.6,39852.0,73.7117,73.8621,73.6929,73.8527,39852.0
2023-10-03 12:50:00,78.56,78.59,78.47,78.52,22187.0,73.8151,73.8433,73.7305,73.7775,22187.0
2023-10-03 12:55:00,78.53,78.6,78.48,78.56,22363.0,73.7869,73.8527,73.7399,73.8151,22363.0
2023-10-03 13:00:00,78.58,78.68,78.58,78.65,33511.0,73.8339,73.9278,73.8339,73.8997,33511.0
2023-10-03 13:05:00,78.64,78.72,78.57,78.58,25027.0,73.8903,73.9654,73.8245,73.8339,25027.0
2023-10-03 13:10:00,78.58,78.67,78.58,78.63,34672.0,73.8339,73.9184,73.8339,73.8809,34672.0
2023-10-03 13:15:00,78.63,78.64,78.48,78.51,30145.0,73.8809,73.8903,73.7399,73.7681,30145.0
2023-10-03 13:20:00,78.51,78.61,78.45,78.6,33224.0,73.7681,73.8621,73.7117,73.8527,33224.0
2023-10-03 13:25:00,78.61,78.62,78.53,78.59,23237.0,73.8621,73.8715,73.7869,73.8433,23237.0
2023-10-03 13:30:00,78.59,78.6,78.46,78.52,33244.0,73.8433,73.8527,73.7211,73.7775,33244.0
2023-10-03 13:35:00,78.52,78.54,78.42,78.42,38771.0,73.7775,73.7963,73.6835,73.6835,38771.0
2023-10-03 13:40:00,78.42,78.51,78.42,78.48,23325.0,73.6835,73.7681,73.6835,73.7399,23325.0
2023-10-03 13:45:00,78.49,78.5,78.38,78.4,34226.0,73.7493,73.7587,73.646,73.6648,34226.0
2023-10-03 13:50:00,78.4,78.44,78.31,78.37,57266.0,73.6648,73.7023,73.5802,73.6366,57266.0
2023-10-03 13:55:00,78.36,78.36,78.17,78.2,58869.0,73.6272,73.6272,73.4486,73.4768,58869.0
2023-10-03 14:00:00,78.19,78.26,78.13,78.14,33004.0,73.4674,73.5332,73.4111,73.4205,33004.0
2023-10-03 14:05:00,78.15,78.18,77.99,78.0,58521.0,73.4299,73.458,73.2795,73.2889,58521.0
2023-10-03 14:10:00,78.02,78.05,77.97,78.01,45747.0,73.3077,73.3359,73.2607,73.2983,45747.0
2023-10-03 14:15:00,78.0,78.01,77.93,77.98,33414.0,73.2889,73.2983,73.2231,73.2701,33414.0
2023-10-03 14:20:00,77.98,78.02,77.92,78.01,28921.0,73.2701,73.3077,73.2137,73.2983,28921.0
2023-10-03 14:25:00,78.0,78.04,77.92,77.94,50007.0,73.2889,73.3265,73.2137,73.2325,50007.0
2023-10-03 14:30:00,77.95,78.03,77.92,78.03,50771.0,73.2419,73.3171,73.2137,73.3171,50771.0
2023-10-03 14:35:00,78.03,78.1,78.0,78.09,52486.0,73.3171,73.3829,73.2889,73.3735,52486.0
2023-10-03 14:40:00,78.08,78.1,78.02,78.05,33688.0,73.3641,73.3829,73.3077,73.3359,33688.0
2023-10-03 14:45:00,78.05,78.21,78.05,78.18,41236.0,73.3359,73.4862,73.3359,73.458,41236.0
2023-10-03 14:50:00,78.17,78.26,78.08,78.15,71086.0,73.4486,73.5332,73.3641,73.4299,71086.0
2023-10-03 14:55:00,78.13,78.17,78.04,78.05,49281.0,73.4111,73.4486,73.3265,73.3359,49281.0
2023-10-03 15:00:00,78.04,78.1,77.94,78.03,39811.0,73.3265,73.3829,73.2325,73.3171,39811.0
2023-10-03 15:05:00,78.03,78.03,77.91,77.97,36636.0,73.3171,73.3171,73.2044,73.2607,36636.0
2023-10-03 15:10:00,77.97,77.97,77.83,77.84,43269.0,73.2607,73.2607,73.1292,73.1386,43269.0
2023-10-03 15:15:00,77.84,77.97,77.83,77.94,35760.0,73.1386,73.2607,73.1292,73.2325,35760.0
2023-10-03 15:20:00,77.94,78.06,77.92,78.05,54842.0,73.2325,73.3453,73.2137,73.3359,54842.0
2023-10-03 15:25:00,78.06,78.07,77.94,77.96,49415.0,73.3453,73.3547,73.2325,73.2513,49415.0
2023-10-03 15:30:00,77.95,77.97,77.83,77.86,69116.0,73.2419,73.2607,73.1292,73.1574,69116.0
2023-10-03 15:35:00,77.87,77.99,77.85,77.91,64681.0,73.1668,73.2795,73.148,73.2044,64681.0
2023-10-03 15:40:00,77.92,78.05,77.88,78.0,151153.0,73.2137,73.3359,73.1762,73.2889,151153.0
2023-10-03 15:45:00,78.0,78.07,77.95,78.06,133315.0,73.2889,73.3547,73.2419,73.3453,133315.0
2023-10-03 15:50:00,78.06,78.19,78.04,78.08,230379.0,73.3453,73.4674,73.3265,73.3641,230379.0
2023-10-03 15:55:00,78.09,78.15,77.93,78.04,561611.0,73.3735,73.4299,73.2231,73.3265,561611.0
2023-10-04 09:30:00,78.1,78.18,77.78,77.81,102934.0,73.3829,73.458,73.0822,73.1104,102934.0
2023-10-04 09:35:00,77.77,78.07,77.61,78.04,73365.0,73.0728,73.3547,72.9225,73.3265,73365.0
2023-10-04 09:40:00,78.02,78.09,77.91,77.98,44090.0,73.3077,73.3735,73.2044,73.2701,44090.0
2023-10-04 09:45:00,77.98,78.01,77.81,77.85,46602.0,73.2701,73.2983,73.1104,73.148,46602.0
2023-10-04 09:50:00,77.85,78.01,77.79,77.91,50719.0,73.148,73.2983,73.0916,73.2044,50719.0
2023-10-04 09:55:00,77.91,78.1,77.89,77.98,49806.0,73.2044,73.3829,73.1856,73.2701,49806.0
2023-10-04 10:00:00,77.97,78.05,77.78,77.85,85430.0,73.2607,73.3359,73.0822,73.148,85430.0
2023-10-04 10:05:00,77.84,77.99,77.81,77.96,70561.0,73.1386,73.2795,73.1104,73.2513,70561.0
2023-10-04 10:10:00,77.96,78.1,77.92,78.07,61535.0,73.2513,73.3829,73.2137,73.3547,61535.0
2023-10-04 10:15:00,78.06,78.15,77.97,78.15,65587.0,73.3453,73.4299,73.2607,73.4299,65587.0
2023-10-04 10:20:00,78.15,78.16,77.97,78.03,73626.0,73.4299,73.4393,73.2607,73.3171,73626.0
2023-10-04 10:25:00,78.03,78.05,77.86,77.86,95473.0,73.3171,73.3359,73.1574,73.1574,95473.0
2023-10-04 10:30:00,77.87,77.98,77.74,77.96,59066.0,73.1668,73.2701,73.0446,73.2513,59066.0
2023-10-04 10:35:00,77.96,78.06,77.91,77.94,108319.0,73.2513,73.3453,73.2044,73.2325,108319.0
2023-10-04 10:40:00,77.95,78.02,77.88,77.89,41945.0,73.2419,73.3077,73.1762,73.1856,41945.0
2023-10-04 10:45:00,77.89,77.96,77.75,77.77,52744.0,73.1856,73.2513,73.054,73.0728,52744.0
2023-10-04 10:50:00,77.78,77.89,77.77,77.85,31308.0,73.0822,73.1856,73.0728,73.148,31308.0
2023-10-04 10:55:00,77.86,77.87,77.63,77.76,88533.0,73.1574,73.1668,72.9413,73.0634,88533.0
2023-10-04 11:00:00,77.75,77.79,77.65,77.75,24797.0,73.054,73.0916,72.9601,73.054,24797.0
2023-10-04 11:05:00,77.76,77.84,77.72,77.79,39540.0,73.0634,73.1386,73.0258,73.0916,39540.0
2023-10-04 11:10:00,77.8,78.06,77.79,77.98,126351.0,73.101,73.3453,73.0916,73.2701,126351.0
2023-10-04 11:15:00,77.97,78.05,77.9,78.05,40695.0,73.2607,73.3359,73.195,73.3359,40695.0
2023-10-04 11:20:00,78.06,78.17,78.01,78.16,53217.0,73.3453,73.4486,73.2983,73.4393,53217.0
2023-10-04 11:25:00,78.15,78.34,78.15,78.34,54466.0,73.4299,73.6084,73.4299,73.6084,54466.0
2023-10-04 11:30:00,78.33,78.37,78.24,78.35,113671.0,73.599,73.6366,73.5144,73.6178,113671.0
2023-10-04 11:35:00,78.34,78.44,78.27,78.32,61852.0,73.6084,73.7023,73.5426,73.5896,61852.0
2023-10-04 11:40:00,78.33,78.37,78.21,78.28,40727.0,73.599,73.6366,73.4862,73.552,40727.0
2023-10-04 11:45:00,78.26,78.51,78.21,78.42,51528.0,73.5332,73.7681,73.4862,73.6835,51528.0
2023-10-04 11:50:00,78.41,78.44,78.31,78.42,42343.0,73.6742,73.7023,73.5802,73.6835,42343.0
2023-10-04 11:55:00,78.42,78.47,78.38,78.43,61716.0,73.6835,73.7305,73.646,73.6929,61716.0
2023-10-04 12:00:00,78.44,78.44,78.3,78.33,37329.0,73.7023,73.7023,73.5708,73.599,37329.0
2023-10-04 12:05:00,78.34,78.6,78.34,78.56,33850.0,73.6084,73.8527,73.6084,73.8151,33850.0
2023-10-04 12:10:00,78.58,78.63,78.54,78.6,55214.0,73.8339,73.8809,73.7963,73.8527,55214.0
2023-10-04 12:15:00,78.6,78.82,78.57,78.81,44703.0,73.8527,74.0594,73.8245,74.05,44703.0
2023-10-04 12:20:00,78.82,78.92,78.75,78.76,85031.0,74.0594,74.1533,73.9936,74.003,85031.0
2023-10-04 12:25:00,78.75,78.87,78.75,78.87,67158.0,73.9936,74.1064,73.9936,74.1064,67158.0
2023-10-04 12:30:00,78.87,78.89,78.8,78.87,51703.0,74.1064,74.1252,74.0406,74.1064,51703.0
2023-10-04 12:35:00,78.87,78.9,78.81,78.83,42346.0,74.1064,74.1346,74.05,74.0688,42346.0
2023-10-04 12:40:00,78.84,78.86,78.68,78.7,42576.0,74.0782,74.097,73.9278,73.9466,42576.0
2023-10-04 12:45:00,78.7,78.75,78.68,78.73,26862.0,73.9466,73.9936,73.9278,73.9748,26862.0
2023-10-04 12:50:00,78.72,78.73,78.6,78.64,22052.0,73.9654,73.9748,73.8527,73.8903,22052.0
2023-10-04 12:55:00,78.64,78.72,78.63,78.67,40402.0,73.8903,73.9654,73.8809,73.9184,40402.0
2023-10-04 13:00:00,78.66,78.73,78.61,78.63,14503.0,73.9091,73.9748,73.8621,73.8809,14503.0
2023-10-04 13:05:00,78.62,78.73,78.61,78.69,32327.0,73.8715,73.9748,73.8621,73.9372,32327.0
2023-10-04 13:10:00,78.7,78.71,78.59,78.59,21100.0,73.9466,73.956,73.8433,73.8433,21100.0
2023-10-04 13:15:00,78.59,78.73,78.58,78.69,34073.0,73.8433,73.9748,73.8339,73.9372,34073.0
2023-10-04 13:20:00,78.71,78.73,78.56,78.6,43060.0,73.956,73.9748,73.8151,73.8527,43060.0
2023-10-04 13:25:00,78.6,78.61,78.5,78.51,31217.0,73.8527,73.8621,73.7587,73.7681,31217.0
2023-10-04 13:30:00,78.5,78.6,78.44,78.57,27705.0,73.7587,73.8527,73.7023,73.8245,27705.0
2023-10-04 13:35:00,78.58,78.58,78.49,78.52,22410.0,73.8339,73.8339,73.7493,73.7775,22410.0
2023-10-04 13:40:00,78.52,78.59,78.46,78.59,25334.0,73.7775,73.8433,73.7211,73.8433,25334.0
2023-10-04 13:45:00,78.59,78.6,78.53,78.56,18862.0,73.8433,73.8527,73.7869,73.8151,18862.0
2023-10-04 13:50:00,78.56,78.56,78.43,78.46,28312.0,73.8151,73.8151,73.6929,73.7211,28312.0
2023-10-04 13:55:00,78.46,78.52,78.42,78.45,24694.0,73.7211,73.7775,73.6835,73.7117,24694.0
2023-10-04 14:00:00,78.45,78.46,78.36,78.45,33155.0,73.7117,73.7211,73.6272,73.7117,33155.0
2023-10-04 14:05:00,78.46,78.5,78.33,78.38,31256.0,73.7211,73.7587,73.599,73.646,31256.0
2023-10-04 14:10:00,78.36,78.41,78.3,78.36,38728.0,73.6272,73.6742,73.5708,73.6272,38728.0
2023-10-04 14:15:00,78.37,78.45,78.36,78.44,31829.0,73.6366,73.7117,73.6272,73.7023,31829.0
2023-10-04 14:20:00,78.44,78.47,78.27,78.31,56977.0,73.7023,73.7305,73.5426,73.5802,56977.0
2023-10-04 14:25:00,78.31,78.47,78.3,78.43,30940.0,73.5802,73.7305,73.5708,73.6929,30940.0
2023-10-04 14:30:00,78.44,78.49,78.35,78.38,26394.0,73.7023,73.7493,73.6178,73.646,26394.0
2023-10-04 14:35:00,78.35,78.45,78.33,78.43,36296.0,73.6178,73.7117,73.599,73.6929,36296.0
2023-10-04 14:40:00,78.42,78.53,78.41,78.53,19423.0,73.6835,73.7869,73.6742,73.7869,19423.0
2023-10-04 14:45:00,78.53,78.64,78.52,78.56,32942.0,73.7869,73.8903,73.7775,73.8151,32942.0
2023-10-04 14:50:00,78.56,78.56,78.49,78.54,37008.0,73.8151,73.8151,73.7493,73.7963,37008.0
2023-10-04 14:55:00,78.54,78.66,78.53,78.64,41984.0,73.7963,73.9091,73.7869,73.8903,41984.0
2023-10-04 15:00:00,78.64,78.66,78.58,78.61,47481.0,73.8903,73.9091,73.8339,73.8621,47481.0
2023-10-04 15:05:00,78.62,78.67,78.56,78.66,36475.0,73.8715,73.9184,73.8151,73.9091,36475.0
2023-10-04 15:10:00,78.66,78.86,78.64,78.82,80969.0,73.9091,74.097,73.8903,74.0594,80969.0
2023-10-04 15:15:00,78.82,79.06,78.81,79.0,63227.0,74.0594,74.2849,74.05,74.2285,63227.0
2023-10-04 15:20:00,78.99,79.09,78.94,79.08,50398.0,74.2191,74.3131,74.1721,74.3037,50398.0
2023-10-04 15:25:00,79.09,79.11,78.99,79.05,60281.0,74.3131,74.3319,74.2191,74.2755,60281.0
2023-10-04 15:30:00,79.05,79.12,79.05,79.12,108470.0,74.2755,74.3413,74.2755,74.3413,108470.0
2023-10-04 15:35:00,79.12,79.29,79.11,79.21,114395.0,74.3413,74.501,74.3319,74.4258,114395.0
2023-10-04 15:40:00,79.2,79.24,79.14,79.16,96926.0,74.4164,74.454,74.3601,74.3789,96926.0
2023-10-04 15:45:00,79.15,79.2,79.07,79.07,108189.0,74.3695,74.4164,74.2943,74.2943,108189.0
2023-10-04 15:50:00,79.06,79.09,78.94,79.08,208866.0,74.2849,74.3131,74.1721,74.3037,208866.0
2023-10-04 15:55:00,79.07,79.14,79.04,79.04,434834.0,74.2943,74.3601,74.2661,74.2661,434834.0
2023-10-05 09:30:00,78.48,78.97,78.48,78.86,70168.0,73.7399,74.2003,73.7399,74.097,70168.0
2023-10-05 09:35:00,78.79,78.97,78.55,78.56,38516.0,74.0312,74.2003,73.8057,73.8151,38516.0
2023-10-05 09:40:00,78.53,78.57,78.13,78.13,27728.0,73.7869,73.8245,73.4111,73.4111,27728.0
2023-10-05 09:45:00,78.14,78.35,78.01,78.34,57799.0,73.4205,73.6178,73.2983,73.6084,57799.0
2023-10-05 09:50:00,78.35,78.58,78.35,78.58,34229.0,73.6178,73.8339,73.6178,73.8339,34229.0
2023-10-05 09:55:00,78.57,78.75,78.57,78.75,41928.0,73.8245,73.9936,73.8245,73.9936,41928.0
2023-10-05 10:00:00,78.75,78.82,78.57,78.81,35754.0,73.9936,74.0594,73.8245,74.05,35754.0
2023-10-05 10:05:00,78.79,78.9,78.6,78.89,16801.0,74.0312,74.1346,73.8527,74.1252,16801.0
2023-10-05 10:10:00,78.9,78.9,78.66,78.89,19780.0,74.1346,74.1346,73.9091,74.1252,19780.0
2023-10-05 10:15:00,78.86,78.88,78.7,78.87,22098.0,74.097,74.1158,73.9466,74.1064,22098.0
2023-10-05 10:20:00,78.88,78.89,78.6,78.63,23298.0,74.1158,74.1252,73.8527,73.8809,23298.0
2023-10-05 10:25:00,78.65,78.78,78.6,78.7,70648.0,73.8997,74.0218,73.8527,73.9466,70648.0
2023-10-05 10:30:00,78.71,78.8,78.66,78.73,28296.0,73.956,74.0406,73.9091,73.9748,28296.0
2023-10-05 10:35:00,78.73,78.73,78.6,78.63,15744.0,73.9748,73.9748,73.8527,73.8809,15744.0
2023-10-05 10:40:00,78.62,78.65,78.56,78.63,31196.0,73.8715,73.8997,73.8151,73.8809,31196.0
2023-10-05 10:45:00,78.63,78.72,78.6,78.67,23440.0,73.8809,73.9654,73.8527,73.9184,23440.0
2023-10-05 10:50:00,78.67,78.7,78.53,78.63,41400.0,73.9184,73.9466,73.7869,73.8809,41400.0
2023-10-05 10:55:00,78.63,78.68,78.58,78.62,23748.0,73.8809,73.9278,73.8339,73.8715,23748.0
2023-10-05 11:00:00,78.62,78.62,78.47,78.47,17429.0,73.8715,73.8715,73.7305,73.7305,17429.0
2023-10-05 11:05:00,78.49,78.5,78.33,78.43,30312.0,73.7493,73.7587,73.599,73.6929,30312.0
2023-10-05 11:10:00,78.44,78.52,78.41,78.46,22429.0,73.7023,73.7775,73.6742,73.7211,22429.0
2023-10-05 11:15:00,78.45,78.52,78.39,78.41,23781.0,73.7117,73.7775,73.6554,73.6742,23781.0
2023-10-05 11:20:00,78.39,78.48,78.36,78.46,32043.0,73.6554,73.7399,73.6272,73.7211,32043.0
2023-10-05 11:25:00,78.46,78.47,78.29,78.32,38891.0,73.7211,73.7305,73.5614,73.5896,38891.0
2023-10-05 11:30:00,78.32,78.33,78.21,78.23,26890.0,73.5896,73.599,73.4862,73.505,26890.0
2023-10-05 11:35:00,78.24,78.39,78.24,78.31,32149.0,73.5144,73.6554,73.5144,73.5802,32149.0
2023-10-05 11:40:00,78.33,78.37,78.21,78.21,36104.0,73.599,73.6366,73.4862,73.4862,36104.0
2023-10-05 11:45:00,78.2,78.33,78.19,78.28,29996.0,73.4768,73.599,73.4674,73.552,29996.0
2023-10-05 11:50:00,78.27,78.35,78.21,78.35,23287.0,73.5426,73.6178,73.4862,73.6178,23287.0
2023-10-05 11:55:00,78.35,78.35,78.25,78.29,38348.0,73.6178,73.6178,73.5238,73.5614,38348.0
2023-10-05 12:00:00,78.3,78.41,78.27,78.34,28785.0,73.5708,73.6742,73.5426,73.6084,28785.0
2023-10-05 12:05:00,78.34,78.46,78.34,78.4,24956.0,73.6084,73.7211,73.6084,73.6648,24956.0
2023-10-05 12:10:00,78.41,78.53,78.4,78.51,19109.0,73.6742,73.7869,73.6648,73.7681,19109.0
2023-10-05 12:15:00,78.51,78.55,78.45,78.51,33771.0,73.7681,73.8057,73.7117,73.7681,33771.0
2023-10-05 12:20:00,78.52,78.62,78.52,78.58,25927.0,73.7775,73.8715,73.7775,73.8339,25927.0
2023-10-05 12:25:00,78.58,78.65,78.58,78.65,32862.0,73.8339,73.8997,73.8339,73.8997,32862.0
2023-10-05 12:30:00,78.66,78.77,78.66,78.71,23197.0,73.9091,74.0124,73.9091,73.956,23197.0
2023-10-05 12:35:00,78.72,78.77,78.71,78.74,22936.0,73.9654,74.0124,73.956,73.9842,22936.0
2023-10-05 12:40:00,78.73,78.73,78.65,78.69,34618.0,73.9748,73.9748,73.8997,73.9372,34618.0
2023-10-05 12:45:00,78.7,78.72,78.57,78.57,16078.0,73.9466,73.9654,73.8245,73.8245,16078.0
2023-10-05 12:50:00,78.57,78.75,78.57,78.7,28015.0,73.8245,73.9936,73.8245,73.9466,28015.0
2023-10-05 12:55:00,78.71,78.73,78.64,78.73,16417.0,73.956,73.9748,73.8903,73.9748,16417.0
2023-10-05 13:00:00,78.74,78.77,78.64,78.68,24665.0,73.9842,74.0124,73.8903,73.9278,24665.0
2023-10-05 13:05:00,78.68,78.69,78.62,78.67,16886.0,73.9278,73.9372,73.8715,73.9184,16886.0
2023-10-05 13:10:00,78.67,78.84,78.67,78.84,18601.0,73.9184,74.0782,73.9184,74.0782,18601.0
2023-10-05 13:15:00,78.83,78.87,78.8,78.83,23103.0,74.0688,74.1064,74.0406,74.0688,23103.0
2023-10-05 13:20:00,78.83,78.94,78.8,78.88,27900.0,74.0688,74.1721,74.0406,74.1158,27900.0
2023-10-05 13:25:00,78.88,78.91,78.79,78.86,30413.0,74.1158,74.144,74.0312,74.097,30413.0
2023-10-05 13:30:00,78.87,79.05,78.79,79.02,61590.0,74.1064,74.2755,74.0312,74.2473,61590.0
2023-10-05 13:35:00,79.02,79.18,79.01,79.16,40882.0,74.2473,74.3976,74.2379,74.3789,40882.0
2023-10-05 13:40:00,79.16,79.22,79.13,79.17,31772.0,74.3789,74.4352,74.3507,74.3882,31772.0
2023-10-05 13:45:00,79.18,79.21,79.08,79.1,49169.0,74.3976,74.4258,74.3037,74.3225,49169.0
2023-10-05 13:50:00,79.1,79.18,79.1,79.12,27555.0,74.3225,74.3976,74.3225,74.3413,27555.0
2023-10-05 13:55:00,79.12,79.15,79.05,79.14,37251.0,74.3413,74.3695,74.2755,74.3601,37251.0
2023-10-05 14:00:00,79.15,79.37,79.14,79.31,152981.0,74.3695,74.5762,74.3601,74.5198,152981.0
2023-10-05 14:05:00,79.31,79.33,79.24,79.29,41185.0,74.5198,74.5386,74.454,74.501,41185.0
2023-10-05 14:10:00,79.3,79.32,79.2,79.23,40605.0,74.5104,74.5292,74.4164,74.4446,40605.0
2023-10-05 14:15:00,79.23,79.32,79.22,79.28,50674.0,74.4446,74.5292,74.4352,74.4916,50674.0
2023-10-05 14:20:00,79.28,79.3,79.17,79.19,28960.0,74.4916,74.5104,74.3882,74.407,28960.0
2023-10-05 14:25:00,79.18,79.31,79.16,79.31,35327.0,74.3976,74.5198,74.3789,74.5198,35327.0
2023-10-05 14:30:00,79.32,79.43,79.31,79.4,40403.0,74.5292,74.6325,74.5198,74.6044,40403.0
2023-10-05 14:35:00,79.41,79.54,79.37,79.53,46194.0,74.6138,74.7359,74.5762,74.7265,46194.0
2023-10-05 14:40:00,79.52,79.54,79.37,79.39,40241.0,74.7171,74.7359,74.5762,74.595,40241.0
2023-10-05 14:45:00,79.4,79.42,79.38,79.38,21150.0,74.6044,74.6231,74.5856,74.5856,21150.0
2023-10-05 14:50:00,79.39,79.43,79.33,79.34,27454.0,74.595,74.6325,74.5386,74.548,27454.0
2023-10-05 14:55:00,79.35,79.4,79.32,79.38,19937.0,74.5574,74.6044,74.5292,74.5856,19937.0
2023-10-05 15:00:00,79.38,79.45,79.36,79.39,32556.0,74.5856,74.6513,74.5668,74.595,32556.0
2023-10-05 15:05:00,79.39,79.48,79.36,79.44,104970.0,74.595,74.6795,74.5668,74.6419,104970.0
2023-10-05 15:10:00,79.43,79.45,79.27,79.31,39222.0,74.6325,74.6513,74.4822,74.5198,39222.0
2023-10-05 15:15:00,79.31,79.32,79.25,79.27,28584.0,74.5198,74.5292,74.4634,74.4822,28584.0
2023-10-05 15:20:00,79.27,79.3,79.19,79.22,40813.0,74.4822,74.5104,74.407,74.4352,40813.0
2023-10-05 15:25:00,79.23,79.36,79.23,79.36,44878.0,74.4446,74.5668,74.4446,74.5668,44878.0
2023-10-05 15:30:00,79.36,79.38,79.29,79.31,46809.0,74.5668,74.5856,74.501,74.5198,46809.0
2023-10-05 15:35:00,79.3,79.37,79.29,79.31,66152.0,74.5104,74.5762,74.501,74.5198,66152.0
2023-10-05 15:40:00,79.32,79.34,79.28,79.31,52758.0,74.5292,74.548,74.4916,74.5198,52758.0
2023-10-05 15:45:00,79.31,79.38,79.17,79.19,241355.0,74.5198,74.5856,74.3882,74.407,241355.0
2023-10-05 15:50:00,79.18,79.21,79.1,79.14,193324.0,74.3976,74.4258,74.3225,74.3601,193324.0
2023-10-05 15:55:00,79.14,79.22,79.09,79.17,327920.0,74.3601,74.4352,74.3131,74.3882,327920.0
2023-10-06 09:30:00,78.72,79.32,78.72,79.31,131934.0,73.9654,74.5292,73.9654,74.5198,131934.0
2023-10-06 09:35:00,79.32,79.37,79.14,79.3,56321.0,74.5292,74.5762,74.3601,74.5104,56321.0
2023-10-06 09:40:00,79.26,79.55,79.13,79.46,100115.0,74.4728,74.7453,74.3507,74.6607,100115.0
2023-10-06 09:45:00,79.46,79.62,79.21,79.21,163333.0,74.6607,74.8111,74.4258,74.4258,163333.0
2023-10-06 09:50:00,79.2,79.32,79.02,79.11,25490.0,74.4164,74.5292,74.2473,74.3319,25490.0
2023-10-06 09:55:00,79.13,79.15,78.88,79.08,41365.0,74.3507,74.3695,74.1158,74.3037,41365.0
2023-10-06 10:00:00,79.09,79.15,78.92,79.1,32570.0,74.3131,74.3695,74.1533,74.3225,32570.0
2023-10-06 10:05:00,79.1,79.11,78.86,78.92,23079.0,74.3225,74.3319,74.097,74.1533,23079.0
2023-10-06 10:10:00,78.89,78.94,78.74,78.78,47694.0,74.1252,74.1721,73.9842,74.0218,47694.0
2023-10-06 10:15:00,78.76,78.78,78.51,78.52,78592.0,74.003,74.0218,73.7681,73.7775,78592.0
2023-10-06 10:20:00,78.5,78.83,78.4,78.77,66751.0,73.7587,74.0688,73.6648,74.0124,66751.0
2023-10-06 10:25:00,78.8,79.01,78.72,79.01,36182.0,74.0406,74.2379,73.9654,74.2379,36182.0
2023-10-06 10:30:00,79.01,79.31,79.01,79.15,77092.0,74.2379,74.5198,74.2379,74.3695,77092.0
2023-10-06 10:35:00,79.17,79.47,79.16,79.47,45652.0,74.3882,74.6701,74.3789,74.6701,45652.0
2023-10-06 10:40:00,79.48,79.53,79.23,79.29,48659.0,74.6795,74.7265,74.4446,74.501,48659.0
2023-10-06 10:45:00,79.29,79.32,79.15,79.18,27368.0,74.501,74.5292,74.3695,74.3976,27368.0
2023-10-06 10:50:00,79.16,79.22,79.07,79.09,45897.0,74.3789,74.4352,74.2943,74.3131,45897.0
2023-10-06 10:55:00,79.11,79.11,78.94,79.08,21778.0,74.3319,74.3319,74.1721,74.3037,21778.0
2023-10-06 11:00:00,79.08,79.33,79.04,79.33,31701.0,74.3037,74.5386,74.2661,74.5386,31701.0
2023-10-06 11:05:00,79.33,79.47,79.26,79.43,33513.0,74.5386,74.6701,74.4728,74.6325,33513.0
2023-10-06 11:10:00,79.44,79.58,79.4,79.56,40891.0,74.6419,74.7735,74.6044,74.7547,40891.0
2023-10-06 11:15:00,79.54,79.73,79.5,79.57,38468.0,74.7359,74.9144,74.6983,74.7641,38468.0
2023-10-06 11:20:00,79.56,79.81,79.56,79.81,31146.0,74.7547,74.9896,74.7547,74.9896,31146.0
2023-10-06 11:25:00,79.81,79.97,79.78,79.97,76361.0,74.9896,75.1399,74.9614,75.1399,76361.0
2023-10-06 11:30:00,79.98,80.0,79.81,79.95,43996.0,75.1493,75.1681,74.9896,75.1211,43996.0
2023-10-06 11:35:00,79.96,79.98,79.88,79.95,31870.0,75.1305,75.1493,75.0554,75.1211,31870.0
2023-10-06 11:40:00,79.95,80.12,79.94,80.06,51641.0,75.1211,75.2809,75.1117,75.2245,51641.0
2023-10-06 11:45:00,80.07,80.38,80.03,80.38,46967.0,75.2339,75.5252,75.1963,75.5252,46967.0
2023-10-06 11:50:00,80.38,80.52,80.36,80.5,46759.0,75.5252,75.6567,75.5064,75.6379,46759.0
2023-10-06 11:55:00,80.49,80.71,80.44,80.68,86701.0,75.6285,75.8352,75.5815,75.807,86701.0
2023-10-06 12:00:00,80.68,80.79,80.6,80.63,47926.0,75.807,75.9104,75.7319,75.7601,47926.0
2023-10-06 12:05:00,80.66,80.67,80.49,80.64,33876.0,75.7883,75.7977,75.6285,75.7695,33876.0
2023-10-06 12:10:00,80.64,80.65,80.39,80.42,26019.0,75.7695,75.7789,75.5346,75.5628,26019.0
2023-10-06 12:15:00,80.42,80.59,80.41,80.55,30454.0,75.5628,75.7225,75.5534,75.6849,30454.0
2023-10-06 12:20:00,80.55,80.57,80.32,80.35,33275.0,75.6849,75.7037,75.4688,75.497,33275.0
2023-10-06 12:25:00,80.33,80.35,80.26,80.31,115759.0,75.4782,75.497,75.4124,75.4594,115759.0
2023-10-06 12:30:00,80.32,80.33,80.14,80.14,67931.0,75.4688,75.4782,75.2997,75.2997,67931.0
2023-10-06 12:35:00,80.14,80.23,80.09,80.15,46473.0,75.2997,75.3842,75.2527,75.3091,46473.0
2023-10-06 12:40:00,80.15,80.41,80.14,80.4,19023.0,75.3091,75.5534,75.2997,75.544,19023.0
2023-10-06 12:45:00,80.41,80.49,80.34,80.36,29018.0,75.5534,75.6285,75.4876,75.5064,29018.0
2023-10-06 12:50:00,80.35,80.41,80.29,80.33,34647.0,75.497,75.5534,75.4406,75.4782,34647.0
2023-10-06 12:55:00,80.34,80.4,80.28,80.31,17754.0,75.4876,75.544,75.4312,75.4594,17754.0
2023-10-06 13:00:00,80.31,80.35,80.23,80.25,26567.0,75.4594,75.497,75.3842,75.403,26567.0
2023-10-06 13:05:00,80.25,80.37,80.24,80.31,23539.0,75.403,75.5158,75.3936,75.4594,23539.0
2023-10-06 13:10:00,80.31,80.34,80.2,80.32,35675.0,75.4594,75.4876,75.356,75.4688,35675.0
2023-10-06 13:15:00,80.33,80.35,80.28,80.31,37820.0,75.4782,75.497,75.4312,75.4594,37820.0
2023-10-06 13:20:00,80.31,80.41,80.29,80.38,57135.0,75.4594,75.5534,75.4406,75.5252,57135.0
2023-10-06 13:25:00,80.4,80.47,80.29,80.39,134232.0,75.544,75.6097,75.4406,75.5346,134232.0
2023-10-06 13:30:00,80.4,80.51,80.37,80.51,32373.0,75.544,75.6473,75.5158,75.6473,32373.0
2023-10-06 13:35:00,80.51,80.51,80.34,80.37,21557.0,75.6473,75.6473,75.4876,75.5158,21557.0
2023-10-06 13:40:00,80.38,80.44,80.35,80.42,20965.0,75.5252,75.5815,75.497,75.5628,20965.0
2023-10-06 13:45:00,80.4,80.47,80.31,80.46,19385.0,75.544,75.6097,75.4594,75.6003,19385.0
2023-10-06 13:50:00,80.46,80.48,80.4,80.45,18877.0,75.6003,75.6191,75.544,75.5909,18877.0
2023-10-06 13:55:00,80.45,80.52,80.44,80.52,28719.0,75.5909,75.6567,75.5815,75.6567,28719.0
2023-10-06 14:00:00,80.51,80.53,80.44,80.51,43439.0,75.6473,75.6661,75.5815,75.6473,43439.0
2023-10-06 14:05:00,80.51,80.56,80.43,80.53,28580.0,75.6473,75.6943,75.5721,75.6661,28580.0
2023-10-06 14:10:00,80.54,80.55,80.48,80.52,25055.0,75.6755,75.6849,75.6191,75.6567,25055.0
2023-10-06 14:15:00,80.52,80.53,80.46,80.48,33142.0,75.6567,75.6661,75.6003,75.6191,33142.0
2023-10-06 14:20:00,80.48,80.56,80.46,80.54,29922.0,75.6191,75.6943,75.6003,75.6755,29922.0
2023-10-06 14:25:00,80.53,80.7,80.53,80.7,23685.0,75.6661,75.8258,75.6661,75.8258,23685.0
2023-10-06 14:30:00,80.71,80.72,80.65,80.67,30787.0,75.8352,75.8446,75.7789,75.7977,30787.0
2023-10-06 14:35:00,80.67,80.77,80.66,80.7,79140.0,75.7977,75.8916,75.7883,75.8258,79140.0
2023-10-06 14:40:00,80.69,80.72,80.63,80.66,47740.0,75.8164,75.8446,75.7601,75.7883,47740.0
2023-10-06 14:45:00,80.65,80.74,80.64,80.7,32861.0,75.7789,75.8634,75.7695,75.8258,32861.0
2023-10-06 14:50:00,80.7,80.7,80.6,80.6,24141.0,75.8258,75.8258,75.7319,75.7319,24141.0
2023-10-06 14:55:00,80.6,80.66,80.57,80.66,31590.0,75.7319,75.7883,75.7037,75.7883,31590.0
2023-10-06 15:00:00,80.65,80.66,80.52,80.53,32907.0,75.7789,75.7883,75.6567,75.6661,32907.0
2023-10-06 15:05:00,80.53,80.61,80.47,80.54,45274.0,75.6661,75.7413,75.6097,75.6755,45274.0
2023-10-06 15:10:00,80.53,80.53,80.38,80.48,106544.0,75.6661,75.6661,75.5252,75.6191,106544.0
2023-10-06 15:15:00,80.5,80.5,80.42,80.48,25508.0,75.6379,75.6379,75.5628,75.6191,25508.0
2023-10-06 15:20:00,80.47,80.59,80.46,80.56,38971.0,75.6097,75.7225,75.6003,75.6943,38971.0
2023-10-06 15:25:00,80.55,80.63,80.53,80.62,47724.0,75.6849,75.7601,75.6661,75.7507,47724.0
2023-10-06 15:30:00,80.63,80.65,80.52,80.55,53171.0,75.7601,75.7789,75.6567,75.6849,53171.0
2023-10-06 15:35:00,80.54,80.64,80.54,80.61,58894.0,75.6755,75.7695,75.6755,75.7413,58894.0
2023-10-06 15:40:00,80.62,80.62,80.5,80.53,48486.0,75.7507,75.7507,75.6379,75.6661,48486.0
2023-10-06 15:45:00,80.53,80.54,80.43,80.5,82983.0,75.6661,75.6755,75.5721,75.6379,82983.0
2023-10-06 15:50:00,80.49,80.51,80.24,80.24,187871.0,75.6285,75.6473,75.3936,75.3936,187871.0
2023-10-06 15:55:00,80.26,80.35,80.21,80.34,365551.0,75.4124,75.497,75.3654,75.4876,365551.0
2023-10-09 09:30:00,79.6,79.96,79.47,79.96,64822.0,74.7923,75.1305,74.6701,75.1305,64822.0
2023-10-09 09:35:00,79.92,80.09,79.8,80.01,41691.0,75.0929,75.2527,74.9802,75.1775,41691.0
2023-10-09 09:40:00,80.01,80.04,79.83,79.9,40319.0,75.1775,75.2057,75.0084,75.0742,40319.0
2023-10-09 09:45:00,79.91,80.0,79.47,79.5,35794.0,75.0836,75.1681,74.6701,74.6983,35794.0
2023-10-09 09:50:00,79.48,79.51,79.21,79.41,40328.0,74.6795,74.7077,74.4258,74.6138,40328.0
2023-10-09 09:55:00,79.41,79.57,79.35,79.42,52404.0,74.6138,74.7641,74.5574,74.6231,52404.0
2023-10-09 10:00:00,79.42,79.49,79.2,79.2,31775.0,74.6231,74.6889,74.4164,74.4164,31775.0
2023-10-09 10:05:00,79.2,79.2,79.11,79.16,58128.0,74.4164,74.4164,74.3319,74.3789,58128.0
2023-10-09 10:10:00,79.18,79.2,78.99,79.03,79216.0,74.3976,74.4164,74.2191,74.2567,79216.0
2023-10-09 10:15:00,78.99,79.19,78.97,79.19,32417.0,74.2191,74.407,74.2003,74.407,32417.0
2023-10-09 10:20:00,79.17,79.36,79.17,79.33,44443.0,74.3882,74.5668,74.3882,74.5386,44443.0
2023-10-09 10:25:00,79.32,79.36,79.16,79.19,28702.0,74.5292,74.5668,74.3789,74.407,28702.0
2023-10-09 10:30:00,79.2,79.34,79.17,79.2,38106.0,74.4164,74.548,74.3882,74.4164,38106.0
2023-10-09 10:35:00,79.2,79.32,79.18,79.29,31254.0,74.4164,74.5292,74.3976,74.501,31254.0
2023-10-09 10:40:00,79.29,79.33,79.23,79.3,32803.0,74.501,74.5386,74.4446,74.5104,32803.0
2023-10-09 10:45:00,79.31,79.33,79.08,79.08,43068.0,74.5198,74.5386,74.3037,74.3037,43068.0
2023-10-09 10:50:00,79.08,79.08,78.93,78.98,43886.0,74.3037,74.3037,74.1627,74.2097,43886.0
2023-10-09 10:55:00,78.99,79.08,78.97,79.05,26645.0,74.2191,74.3037,74.2003,74.2755,26645.0
2023-10-09 11:00:00,79.06,79.22,79.06,79.22,25424.0,74.2849,74.4352,74.2849,74.4352,25424.0
2023-10-09 11:05:00,79.22,79.37,79.21,79.3,30932.0,74.4352,74.5762,74.4258,74.5104,30932.0
2023-10-09 11:10:00,79.31,79.38,79.25,79.28,42029.0,74.5198,74.5856,74.4634,74.4916,42029.0
2023-10-09 11:15:00,79.28,79.29,79.21,79.25,27512.0,74.4916,74.501,74.4258,74.4634,27512.0
2023-10-09 11:20:00,79.26,79.32,79.24,79.29,29505.0,74.4728,74.5292,74.454,74.501,29505.0
2023-10-09 11:25:00,79.29,79.41,79.28,79.4,35034.0,74.501,74.6138,74.4916,74.6044,35034.0
2023-10-09 11:30:00,79.39,79.43,79.34,79.34,28697.0,74.595,74.6325,74.548,74.548,28697.0
2023-10-09 11:35:00,79.34,79.36,79.23,79.24,27543.0,74.548,74.5668,74.4446,74.454,27543.0
2023-10-09 11:40:00,79.24,79.24,79.09,79.12,31902.0,74.454,74.454,74.3131,74.3413,31902.0
2023-10-09 11:45:00,79.1,79.15,79.05,79.14,175809.0,74.3225,74.3695,74.2755,74.3601,175809.0
2023-10-09 11:50:00,79.14,79.25,79.13,79.19,35407.0,74.3601,74.4634,74.3507,74.407,35407.0
2023-10-09 11:55:00,79.18,79.23,79.14,79.2,38208.0,74.3976,74.4446,74.3601,74.4164,38208.0
2023-10-09 12:00:00,79.2,79.21,79.05,79.08,25152.0,74.4164,74.4258,74.2755,74.3037,25152.0
2023-10-09 12:05:00,79.07,79.28,79.07,79.22,43782.0,74.2943,74.4916,74.2943,74.4352,43782.0
2023-10-09 12:10:00,79.23,79.26,79.17,79.18,23428.0,74.4446,74.4728,74.3882,74.3976,23428.0
2023-10-09 12:15:00,79.18,79.22,79.13,79.16,38345.0,74.3976,74.4352,74.3507,74.3789,38345.0
2023-10-09 12:20:00,79.17,79.24,79.14,79.17,31750.0,74.3882,74.454,74.3601,74.3882,31750.0
2023-10-09 12:25:00,79.17,79.2,79.05,79.07,32698.0,74.3882,74.4164,74.2755,74.2943,32698.0
2023-10-09 12:30:00,79.06,79.13,79.06,79.08,31332.0,74.2849,74.3507,74.2849,74.3037,31332.0
2023-10-09 12:35:00,79.07,79.07,78.96,78.98,35827.0,74.2943,74.2943,74.1909,74.2097,35827.0
2023-10-09 12:40:00,78.99,79.01,78.94,78.95,39831.0,74.2191,74.2379,74.1721,74.1815,39831.0
2023-10-09 12:45:00,78.95,79.04,78.94,79.02,34417.0,74.1815,74.2661,74.1721,74.2473,34417.0
2023-10-09 12:50:00,79.04,79.08,79.01,79.03,22801.0,74.2661,74.3037,74.2379,74.2567,22801.0
2023-10-09 12:55:00,79.02,79.06,78.94,79.02,25319.0,74.2473,74.2849,74.1721,74.2473,25319.0
2023-10-09 13:00:00,79.03,79.08,79.0,79.01,39639.0,74.2567,74.3037,74.2285,74.2379,39639.0
2023-10-09 13:05:00,79.01,79.05,78.97,79.02,25000.0,74.2379,74.2755,74.2003,74.2473,25000.0
2023-10-09 13:10:00,79.03,79.11,79.0,79.08,44137.0,74.2567,74.3319,74.2285,74.3037,44137.0
2023-10-09 13:15:00,79.07,79.19,79.06,79.15,36284.0,74.2943,74.407,74.2849,74.3695,36284.0
2023-10-09 13:20:00,79.15,79.17,79.08,79.1,42647.0,74.3695,74.3882,74.3037,74.3225,42647.0
2023-10-09 13:25:00,79.11,79.26,79.1,79.25,27861.0,74.3319,74.4728,74.3225,74.4634,27861.0
2023-10-09 13:30:00,79.25,79.34,79.25,79.34,41679.0,74.4634,74.548,74.4634,74.548,41679.0
2023-10-09 13:35:00,79.33,79.43,79.28,79.42,37496.0,74.5386,74.6325,74.4916,74.6231,37496.0
2023-10-09 13:40:00,79.42,79.64,79.41,79.63,46158.0,74.6231,74.8299,74.6138,74.8205,46158.0
2023-10-09 13:45:00,79.63,79.74,79.62,79.73,26693.0,74.8205,74.9238,74.8111,74.9144,26693.0
2023-10-09 13:50:00,79.74,79.77,79.71,79.75,18834.0,74.9238,74.952,74.8956,74.9332,18834.0
2023-10-09 13:55:00,79.75,79.8,79.74,79.8,27684.0,74.9332,74.9802,74.9238,74.9802,27684.0
2023-10-09 14:00:00,79.8,79.81,79.71,79.76,23781.0,74.9802,74.9896,74.8956,74.9426,23781.0
2023-10-09 14:05:00,79.76,79.89,79.75,79.86,38217.0,74.9426,75.0648,74.9332,75.0366,38217.0
2023-10-09 14:10:00,79.86,79.89,79.77,79.79,39474.0,75.0366,75.0648,74.952,74.9708,39474.0
2023-10-09 14:15:00,79.79,79.97,79.79,79.94,45020.0,74.9708,75.1399,74.9708,75.1117,45020.0
2023-10-09 14:20:00,79.93,79.94,79.81,79.83,23027.0,75.1023,75.1117,74.9896,75.0084,23027.0
2023-10-09 14:25:00,79.83,79.89,79.81,79.88,19663.0,75.0084,75.0648,74.9896,75.0554,19663.0
2023-10-09 14:30:00,79.9,79.91,79.8,79.81,26573.0,75.0742,75.0836,74.9802,74.9896,26573.0
2023-10-09 14:35:00,79.8,79.81,79.7,79.78,39252.0,74.9802,74.9896,74.8862,74.9614,39252.0
2023-10-09 14:40:00,79.79,79.94,79.78,79.9,27187.0,74.9708,75.1117,74.9614,75.0742,27187.0
2023-10-09 14:45:00,79.89,79.91,79.85,79.87,19018.0,75.0648,75.0836,75.0272,75.046,19018.0
2023-10-09 14:50:00,79.87,79.92,79.86,79.89,23801.0,75.046,75.0929,75.0366,75.0648,23801.0
2023-10-09 14:55:00,79.89,80.0,79.89,79.92,42547.0,75.0648,75.1681,75.0648,75.0929,42547.0
2023-10-09 15:00:00,79.9,79.92,79.79,79.84,63558.0,75.0742,75.0929,74.9708,75.0178,63558.0
2023-10-09 15:05:00,79.85,79.91,79.83,79.83,93771.0,75.0272,75.0836,75.0084,75.0084,93771.0
2023-10-09 15:10:00,79.84,79.87,79.71,79.71,35845.0,75.0178,75.046,74.8956,74.8956,35845.0
2023-10-09 15:15:00,79.72,79.83,79.7,79.76,60006.0,74.905,75.0084,74.8862,74.9426,60006.0
2023-10-09 15:20:00,79.76,79.82,79.71,79.82,29070.0,74.9426,74.999,74.8956,74.999,29070.0
2023-10-09 15:25:00,79.81,79.86,79.79,79.86,31755.0,74.9896,75.0366,74.9708,75.0366,31755.0
2023-10-09 15:30:00,79.86,79.86,79.74,79.74,42157.0,75.0366,75.0366,74.9238,74.9238,42157.0
2023-10-09 15:35:00,79.75,79.78,79.68,79.7,60229.0,74.9332,74.9614,74.8674,74.8862,60229.0
2023-10-09 15:40:00,79.7,79.74,79.65,79.7,79015.0,74.8862,74.9238,74.8393,74.8862,79015.0
2023-10-09 15:45:00,79.68,79.83,79.67,79.83,99007.0,74.8674,75.0084,74.858,75.0084,99007.0
2023-10-09 15:50:00,79.82,79.89,79.78,79.87,156820.0,74.999,75.0648,74.9614,75.046,156820.0
2023-10-09 15:55:00,79.88,79.93,79.86,79.92,301835.0,75.0554,75.1023,75.0366,75.0929,301835.0
2023-10-10 09:30:00,80.25,80.79,80.25,80.48,143901.0,75.403,75.9104,75.403,75.6191,143901.0
2023-10-10 09:35:00,80.45,80.55,80.26,80.34,30387.0,75.5909,75.6849,75.4124,75.4876,30387.0
2023-10-10 09:40:00,80.35,80.4,80.19,80.24,30473.0,75.497,75.544,75.3466,75.3936,30473.0
2023-10-10 09:45:00,80.22,80.46,80.19,80.43,59262.0,75.3748,75.6003,75.3466,75.5721,59262.0
2023-10-10 09:50:00,80.44,80.52,80.32,80.37,44934.0,75.5815,75.6567,75.4688,75.5158,44934.0
2023-10-10 09:55:00,80.36,80.49,80.33,80.37,31322.0,75.5064,75.6285,75.4782,75.5158,31322.0
2023-10-10 10:00:00,80.38,80.49,80.36,80.41,29226.0,75.5252,75.6285,75.5064,75.5534,29226.0
2023-10-10 10:05:00,80.42,80.69,80.38,80.69,42575.0,75.5628,75.8164,75.5252,75.8164,42575.0
2023-10-10 10:10:00,80.7,80.7,80.63,80.69,31908.0,75.8258,75.8258,75.7601,75.8164,31908.0
2023-10-10 10:15:00,80.7,80.77,80.68,80.77,24831.0,75.8258,75.8916,75.807,75.8916,24831.0
2023-10-10 10:20:00,80.78,80.86,80.75,80.81,26924.0,75.901,75.9762,75.8728,75.9292,26924.0
2023-10-10 10:25:00,80.81,81.0,80.8,80.91,85221.0,75.9292,76.1077,75.9198,76.0232,85221.0
2023-10-10 10:30:00,80.91,80.96,80.79,80.9,33361.0,76.0232,76.0701,75.9104,76.0138,33361.0
2023-10-10 10:35:00,80.9,81.0,80.83,80.84,45551.0,76.0138,76.1077,75.948,75.9574,45551.0
2023-10-10 10:40:00,80.82,80.9,80.75,80.77,64925.0,75.9386,76.0138,75.8728,75.8916,64925.0
2023-10-10 10:45:00,80.76,80.76,80.63,80.67,35724.0,75.8822,75.8822,75.7601,75.7977,35724.0
2023-10-10 10:50:00,80.66,80.78,80.56,80.73,93296.0,75.7883,75.901,75.6943,75.854,93296.0
2023-10-10 10:55:00,80.72,80.81,80.66,80.78,21748.0,75.8446,75.9292,75.7883,75.901,21748.0
2023-10-10 11:00:00,80.79,80.82,80.73,80.82,21849.0,75.9104,75.9386,75.854,75.9386,21849.0
2023-10-10 11:05:00,80.81,81.09,80.79,81.05,41905.0,75.9292,76.1923,75.9104,76.1547,41905.0
2023-10-10 11:10:00,81.06,81.08,80.99,81.01,43990.0,76.1641,76.1829,76.0983,76.1171,43990.0
2023-10-10 11:15:00,81.01,81.11,80.98,81.0,41523.0,76.1171,76.2111,76.0889,76.1077,41523.0
2023-10-10 11:20:00,81.0,81.0,80.89,80.93,44459.0,76.1077,76.1077,76.0044,76.0419,44459.0
2023-10-10 11:25:00,80.94,80.94,80.8,80.91,32298.0,76.0513,76.0513,75.9198,76.0232,32298.0
2023-10-10 11:30:00,80.91,80.91,80.8,80.83,39348.0,76.0232,76.0232,75.9198,75.948,39348.0
2023-10-10 11:35:00,80.84,80.86,80.78,80.85,29698.0,75.9574,75.9762,75.901,75.9668,29698.0
2023-10-10 11:40:00,80.85,80.97,80.83,80.9,31010.0,75.9668,76.0795,75.948,76.0138,31010.0
2023-10-10 11:45:00,80.89,80.89,80.74,80.81,26409.0,76.0044,76.0044,75.8634,75.9292,26409.0
2023-10-10 11:50:00,80.83,80.92,80.82,80.92,21627.0,75.948,76.0326,75.9386,76.0326,21627.0
2023-10-10 11:55:00,80.92,81.01,80.91,80.96,20601.0,76.0326,76.1171,76.0232,76.0701,20601.0
2023-10-10 12:00:00,80.97,81.08,80.96,81.05,12269.0,76.0795,76.1829,76.0701,76.1547,12269.0
2023-10-10 12:05:00,81.04,81.05,80.97,81.02,11071.0,76.1453,76.1547,76.0795,76.1265,11071.0
2023-10-10 12:10:00,81.03,81.08,81.02,81.05,22366.0,76.1359,76.1829,76.1265,76.1547,22366.0
2023-10-10 12:15:00,81.04,81.05,80.91,80.94,59951.0,76.1453,76.1547,76.0232,76.0513,59951.0
2023-10-10 12:20:00,80.95,80.99,80.88,80.92,32699.0,76.0607,76.0983,75.995,76.0326,32699.0
2023-10-10 12:25:00,80.93,80.96,80.88,80.89,26856.0,76.0419,76.0701,75.995,76.0044,26856.0
2023-10-10 12:30:00,80.89,80.95,80.87,80.94,39686.0,76.0044,76.0607,75.9856,76.0513,39686.0
2023-10-10 12:35:00,80.94,80.95,80.88,80.92,23400.0,76.0513,76.0607,75.995,76.0326,23400.0
2023-10-10 12:40:00,80.91,80.92,80.78,80.82,45405.0,76.0232,76.0326,75.901,75.9386,45405.0
2023-10-10 12:45:00,80.81,80.81,80.7,80.71,30081.0,75.9292,75.9292,75.8258,75.8352,30081.0
2023-10-10 12:50:00,80.71,80.75,80.67,80.72,41140.0,75.8352,75.8728,75.7977,75.8446,41140.0
2023-10-10 12:55:00,80.72,80.75,80.69,80.73,42723.0,75.8446,75.8728,75.8164,75.854,42723.0
2023-10-10 13:00:00,80.73,80.74,80.5,80.51,59399.0,75.854,75.8634,75.6379,75.6473,59399.0
2023-10-10 13:05:00,80.51,80.59,80.38,80.42,70050.0,75.6473,75.7225,75.5252,75.5628,70050.0
2023-10-10 13:10:00,80.41,80.47,80.35,80.38,49470.0,75.5534,75.6097,75.497,75.5252,49470.0
2023-10-10 13:15:00,80.38,80.44,80.31,80.44,61903.0,75.5252,75.5815,75.4594,75.5815,61903.0
2023-10-10 13:20:00,80.44,80.51,80.38,80.42,70751.0,75.5815,75.6473,75.5252,75.5628,70751.0
2023-10-10 13:25:00,80.42,80.44,80.34,80.42,35515.0,75.5628,75.5815,75.4876,75.5628,35515.0
2023-10-10 13:30:00,80.42,80.46,80.34,80.4,42400.0,75.5628,75.6003,75.4876,75.544,42400.0
2023-10-10 13:35:00,80.39,80.49,80.39,80.42,34054.0,75.5346,75.6285,75.5346,75.5628,34054.0
2023-10-10 13:40:00,80.42,80.51,80.42,80.49,53724.0,75.5628,75.6473,75.5628,75.6285,53724.0
2023-10-10 13:45:00,80.48,80.52,80.43,80.51,40005.0,75.6191,75.6567,75.5721,75.6473,40005.0
2023-10-10 13:50:00,80.51,80.54,80.42,80.48,45999.0,75.6473,75.6755,75.5628,75.6191,45999.0
2023-10-10 13:55:00,80.49,80.56,80.48,80.51,34992.0,75.6285,75.6943,75.6191,75.6473,34992.0
2023-10-10 14:00:00,80.51,80.56,80.46,80.56,57547.0,75.6473,75.6943,75.6003,75.6943,57547.0
2023-10-10 14:05:00,80.56,80.56,80.47,80.48,51632.0,75.6943,75.6943,75.6097,75.6191,51632.0
2023-10-10 14:10:00,80.48,80.51,80.39,80.39,31620.0,75.6191,75.6473,75.5346,75.5346,31620.0
2023-10-10 14:15:00,80.38,80.4,80.32,80.39,43568.0,75.5252,75.544,75.4688,75.5346,43568.0
2023-10-10 14:20:00,80.39,80.4,80.29,80.34,40228.0,75.5346,75.544,75.4406,75.4876,40228.0
2023-10-10 14:25:00,80.33,80.45,80.28,80.32,51169.0,75.4782,75.5909,75.4312,75.4688,51169.0
2023-10-10 14:30:00,80.33,80.35,80.27,80.32,120474.0,75.4782,75.497,75.4218,75.4688,120474.0
2023-10-10 14:35:00,80.32,80.35,80.23,80.27,50297.0,75.4688,75.497,75.3842,75.4218,50297.0
2023-10-10 14:40:00,80.27,80.4,80.25,80.4,33339.0,75.4218,75.544,75.403,75.544,33339.0
2023-10-10 14:45:00,80.4,80.5,80.35,80.37,44695.0,75.544,75.6379,75.497,75.5158,44695.0
2023-10-10 14:50:00,80.38,80.39,80.2,80.21,62216.0,75.5252,75.5346,75.356,75.3654,62216.0
2023-10-10 14:55:00,80.2,80.25,80.17,80.25,28969.0,75.356,75.403,75.3279,75.403,28969.0
2023-10-10 15:00:00,80.24,80.28,80.21,80.26,38296.0,75.3936,75.4312,75.3654,75.4124,38296.0
2023-10-10 15:05:00,80.27,80.28,80.19,80.24,32370.0,75.4218,75.4312,75.3466,75.3936,32370.0
2023-10-10 15:10:00,80.24,80.27,80.22,80.23,71699.0,75.3936,75.4218,75.3748,75.3842,71699.0
2023-10-10 15:15:00,80.23,80.32,80.22,80.24,63946.0,75.3842,75.4688,75.3748,75.3936,63946.0
2023-10-10 15:20:00,80.25,80.25,80.16,80.2,61997.0,75.403,75.403,75.3185,75.356,61997.0
2023-10-10 15:25:00,80.2,80.21,80.16,80.21,53132.0,75.356,75.3654,75.3185,75.3654,53132.0
2023-10-10 15:30:00,80.2,80.23,80.17,80.2,50557.0,75.356,75.3842,75.3279,75.356,50557.0
2023-10-10 15:35:00,80.2,80.2,80.13,80.18,62803.0,75.356,75.356,75.2903,75.3372,62803.0
2023-10-10 15:40:00,80.19,80.2,80.14,80.16,90218.0,75.3466,75.356,75.2997,75.3185,90218.0
2023-10-10 15:45:00,80.17,80.19,80.1,80.17,131945.0,75.3279,75.3466,75.2621,75.3279,131945.0
2023-10-10 15:50:00,80.19,80.21,80.05,80.06,190930.0,75.3466,75.3654,75.2151,75.2245,190930.0
2023-10-10 15:55:00,80.07,80.15,80.01,80.13,371432.0,75.2339,75.3091,75.1775,75.2903,371432.0
2023-10-11 09:30:00,79.91,79.94,79.64,79.79,193857.0,75.0836,75.1117,74.8299,74.9708,193857.0
2023-10-11 09:35:00,79.79,80.1,79.78,79.95,130708.0,74.9708,75.2621,74.9614,75.1211,130708.0
2023-10-11 09:40:00,79.99,80.12,79.94,80.05,150635.0,75.1587,75.2809,75.1117,75.2151,150635.0
2023-10-11 09:45:00,80.06,80.21,80.02,80.08,111974.0,75.2245,75.3654,75.1869,75.2433,111974.0
2023-10-11 09:50:00,80.07,80.07,79.63,79.66,61520.0,75.2339,75.2339,74.8205,74.8487,61520.0
2023-10-11 09:55:00,79.63,79.87,79.63,79.87,58886.0,74.8205,75.046,74.8205,75.046,58886.0
2023-10-11 10:00:00,79.87,79.97,79.75,79.91,48108.0,75.046,75.1399,74.9332,75.0836,48108.0
2023-10-11 10:05:00,79.91,80.01,79.74,79.78,40639.0,75.0836,75.1775,74.9238,74.9614,40639.0
2023-10-11 10:10:00,79.77,79.78,79.56,79.59,53591.0,74.952,74.9614,74.7547,74.7829,53591.0
2023-10-11 10:15:00,79.6,79.69,79.58,79.65,39611.0,74.7923,74.8768,74.7735,74.8393,39611.0
2023-10-11 10:20:00,79.65,79.72,79.57,79.59,45255.0,74.8393,74.905,74.7641,74.7829,45255.0
2023-10-11 10:25:00,79.58,79.74,79.56,79.73,49523.0,74.7735,74.9238,74.7547,74.9144,49523.0
2023-10-11 10:30:00,79.73,79.81,79.69,79.7,55926.0,74.9144,74.9896,74.8768,74.8862,55926.0
2023-10-11 10:35:00,79.71,79.74,79.6,79.72,42196.0,74.8956,74.9238,74.7923,74.905,42196.0
2023-10-11 10:40:00,79.71,79.75,79.66,79.75,39664.0,74.8956,74.9332,74.8487,74.9332,39664.0
2023-10-11 10:45:00,79.75,79.78,79.7,79.73,31880.0,74.9332,74.9614,74.8862,74.9144,31880.0
2023-10-11 10:50:00,79.78,79.89,79.76,79.83,66497.0,74.9614,75.0648,74.9426,75.0084,66497.0
2023-10-11 10:55:00,79.84,79.87,79.8,79.87,31314.0,75.0178,75.046,74.9802,75.046,31314.0
2023-10-11 11:00:00,79.86,79.95,79.78,79.8,39219.0,75.0366,75.1211,74.9614,74.9802,39219.0
2023-10-11 11:05:00,79.81,79.83,79.67,79.67,27881.0,74.9896,75.0084,74.858,74.858,27881.0
2023-10-11 11:10:00,79.69,79.69,79.45,79.45,60138.0,74.8768,74.8768,74.6513,74.6513,60138.0
2023-10-11 11:15:00,79.45,79.45,79.18,79.2,59918.0,74.6513,74.6513,74.3976,74.4164,59918.0
2023-10-11 11:20:00,79.2,79.32,79.14,79.3,30731.0,74.4164,74.5292,74.3601,74.5104,30731.0
2023-10-11 11:25:00,79.31,79.33,79.23,79.28,44405.0,74.5198,74.5386,74.4446,74.4916,44405.0
2023-10-11 11:30:00,79.28,79.4,79.28,79.39,49456.0,74.4916,74.6044,74.4916,74.595,49456.0
2023-10-11 11:35:00,79.38,79.41,79.32,79.39,29839.0,74.5856,74.6138,74.5292,74.595,29839.0
2023-10-11 11:40:00,79.39,79.39,79.3,79.31,43212.0,74.595,74.595,74.5104,74.5198,43212.0
2023-10-11 11:45:00,79.31,79.37,79.24,79.29,28987.0,74.5198,74.5762,74.454,74.501,28987.0
2023-10-11 11:50:00,79.3,79.37,79.28,79.33,30547.0,74.5104,74.5762,74.4916,74.5386,30547.0
2023-10-11 11:55:00,79.32,79.32,79.19,79.21,38517.0,74.5292,74.5292,74.407,74.4258,38517.0
2023-10-11 12:00:00,79.21,79.23,79.16,79.19,23841.0,74.4258,74.4446,74.3789,74.407,23841.0
2023-10-11 12:05:00,79.18,79.23,79.11,79.2,39328.0,74.3976,74.4446,74.3319,74.4164,39328.0
2023-10-11 12:10:00,79.2,79.3,79.14,79.19,140759.0,74.4164,74.5104,74.3601,74.407,140759.0
2023-10-11 12:15:00,79.18,79.18,79.04,79.07,48434.0,74.3976,74.3976,74.2661,74.2943,48434.0
2023-10-11 12:20:00,79.07,79.1,79.01,79.05,67115.0,74.2943,74.3225,74.2379,74.2755,67115.0
2023-10-11 12:25:00,79.07,79.1,78.97,79.03,60472.0,74.2943,74.3225,74.2003,74.2567,60472.0
2023-10-11 12:30:00,79.03,79.08,78.99,79.02,70038.0,74.2567,74.3037,74.2191,74.2473,70038.0
2023-10-11 12:35:00,79.03,79.15,79.02,79.06,73786.0,74.2567,74.3695,74.2473,74.2849,73786.0
2023-10-11 12:40:00,79.07,79.13,79.02,79.03,35507.0,74.2943,74.3507,74.2473,74.2567,35507.0
2023-10-11 12:45:00,79.03,79.08,78.97,79.06,42492.0,74.2567,74.3037,74.2003,74.2849,42492.0
2023-10-11 12:50:00,79.06,79.07,78.9,78.94,67584.0,74.2849,74.2943,74.1346,74.1721,67584.0
2023-10-11 12:55:00,78.94,79.06,78.9,79.05,57334.0,74.1721,74.2849,74.1346,74.2755,57334.0
2023-10-11 13:00:00,79.05,79.14,79.03,79.04,29682.0,74.2755,74.3601,74.2567,74.2661,29682.0
2023-10-11 13:05:00,79.04,79.13,79.02,79.12,29964.0,74.2661,74.3507,74.2473,74.3413,29964.0
2023-10-11 13:10:00,79.12,79.19,79.12,79.17,24260.0,74.3413,74.407,74.3413,74.3882,24260.0
2023-10-11 13:15:00,79.19,79.2,78.96,79.0,59338.0,74.407,74.4164,74.1909,74.2285,59338.0
2023-10-11 13:20:00,78.98,79.01,78.96,78.97,36729.0,74.2097,74.2379,74.1909,74.2003,36729.0
2023-10-11 13:25:00,78.97,79.06,78.95,79.0,43015.0,74.2003,74.2849,74.1815,74.2285,43015.0
2023-10-11 13:30:00,78.99,79.0,78.94,78.95,32843.0,74.2191,74.2285,74.1721,74.1815,32843.0
2023-10-11 13:35:00,78.95,78.96,78.87,78.9,40785.0,74.1815,74.1909,74.1064,74.1346,40785.0
2023-10-11 13:40:00,78.89,78.92,78.82,78.86,58498.0,74.1252,74.1533,74.0594,74.097,58498.0
2023-10-11 13:45:00,78.85,78.88,78.79,78.83,22491.0,74.0876,74.1158,74.0312,74.0688,22491.0
2023-10-11 13:50:00,78.84,78.95,78.83,78.91,30376.0,74.0782,74.1815,74.0688,74.144,30376.0
2023-10-11 13:55:00,78.92,78.96,78.87,78.89,36412.0,74.1533,74.1909,74.1064,74.1252,36412.0
2023-10-11 14:00:00,78.88,79.0,78.85,78.85,101970.0,74.1158,74.2285,74.0876,74.0876,101970.0
2023-10-11 14:05:00,78.84,78.9,78.81,78.83,128880.0,74.0782,74.1346,74.05,74.0688,128880.0
2023-10-11 14:10:00,78.83,79.03,78.8,78.92,104845.0,74.0688,74.2567,74.0406,74.1533,104845.0
2023-10-11 14:15:00,78.93,79.01,78.9,78.91,90395.0,74.1627,74.2379,74.1346,74.144,90395.0
2023-10-11 14:20:00,78.91,78.99,78.89,78.96,132719.0,74.144,74.2191,74.1252,74.1909,132719.0
2023-10-11 14:25:00,78.96,79.09,78.85,78.86,132223.0,74.1909,74.3131,74.0876,74.097,132223.0
2023-10-11 14:30:00,78.87,78.99,78.85,78.9,97298.0,74.1064,74.2191,74.0876,74.1346,97298.0
2023-10-11 14:35:00,78.9,78.92,78.79,78.79,110963.0,74.1346,74.1533,74.0312,74.0312,110963.0
2023-10-11 14:40:00,78.79,78.83,78.71,78.72,64559.0,74.0312,74.0688,73.956,73.9654,64559.0
2023-10-11 14:45:00,78.72,78.85,78.71,78.81,50057.0,73.9654,74.0876,73.956,74.05,50057.0
2023-10-11 14:50:00,78.81,78.9,78.77,78.89,101030.0,74.05,74.1346,74.0124,74.1252,101030.0
2023-10-11 14:55:00,78.88,78.91,78.78,78.89,59912.0,74.1158,74.144,74.0218,74.1252,59912.0
2023-10-11 15:00:00,78.9,78.92,78.87,78.89,63502.0,74.1346,74.1533,74.1064,74.1252,63502.0
2023-10-11 15:05:00,78.89,78.94,78.86,78.92,66761.0,74.1252,74.1721,74.097,74.1533,66761.0
2023-10-11 15:10:00,78.92,78.93,78.82,78.83,62540.0,74.1533,74.1627,74.0594,74.0688,62540.0
2023-10-11 15:15:00,78.83,78.84,78.75,78.84,51029.0,74.0688,74.0782,73.9936,74.0782,51029.0
2023-10-11 15:20:00,78.84,78.89,78.81,78.83,72018.0,74.0782,74.1252,74.05,74.0688,72018.0
2023-10-11 15:25:00,78.83,78.84,78.74,78.78,218552.0,74.0688,74.0782,73.9842,74.0218,218552.0
2023-10-11 15:30:00,78.77,78.92,78.75,78.83,181137.0,74.0124,74.1533,73.9936,74.0688,181137.0
2023-10-11 15:35:00,78.83,78.85,78.76,78.83,125922.0,74.0688,74.0876,74.003,74.0688,125922.0
2023-10-11 15:40:00,78.83,78.84,78.73,78.73,283901.0,74.0688,74.0782,73.9748,73.9748,283901.0
2023-10-11 15:45:00,78.73,78.96,78.72,78.84,297385.0,73.9748,74.1909,73.9654,74.0782,297385.0
2023-10-11 15:50:00,78.85,78.91,78.84,78.9,247863.0,74.0876,74.144,74.0782,74.1346,247863.0
2023-10-11 15:55:00,78.89,78.99,78.87,78.9,844759.0,74.1252,74.2191,74.1064,74.1346,844759.0
2023-10-12 09:30:00,78.87,78.98,78.41,78.6,136447.0,74.1064,74.2097,73.6742,73.8527,136447.0
2023-10-12 09:35:00,78.6,78.74,78.45,78.45,49381.0,73.8527,73.9842,73.7117,73.7117,49381.0
2023-10-12 09:40:00,78.46,78.52,78.29,78.34,61952.0,73.7211,73.7775,73.5614,73.6084,61952.0
2023-10-12 09:45:00,78.34,78.59,78.27,78.29,96250.0,73.6084,73.8433,73.5426,73.5614,96250.0
2023-10-12 09:50:00,78.28,78.36,78.05,78.06,96764.0,73.552,73.6272,73.3359,73.3453,96764.0
2023-10-12 09:55:00,78.05,78.06,77.91,77.97,108467.0,73.3359,73.3453,73.2044,73.2607,108467.0
2023-10-12 10:00:00,77.98,78.04,77.87,78.0,111340.0,73.2701,73.3265,73.1668,73.2889,111340.0
2023-10-12 10:05:00,77.99,78.04,77.93,77.95,70578.0,73.2795,73.3265,73.2231,73.2419,70578.0
2023-10-12 10:10:00,77.94,78.12,77.92,78.04,60156.0,73.2325,73.4017,73.2137,73.3265,60156.0
2023-10-12 10:15:00,78.04,78.28,78.01,78.26,60581.0,73.3265,73.552,73.2983,73.5332,60581.0
2023-10-12 10:20:00,78.26,78.3,78.17,78.18,52824.0,73.5332,73.5708,73.4486,73.458,52824.0
2023-10-12 10:25:00,78.18,78.34,78.15,78.29,102953.0,73.458,73.6084,73.4299,73.5614,102953.0
2023-10-12 10:30:00,78.29,78.37,78.24,78.29,82728.0,73.5614,73.6366,73.5144,73.5614,82728.0
2023-10-12 10:35:00,78.29,78.33,78.24,78.25,93529.0,73.5614,73.599,73.5144,73.5238,93529.0
2023-10-12 10:40:00,78.25,78.29,78.18,78.19,130132.0,73.5238,73.5614,73.458,73.4674,130132.0
2023-10-12 10:45:00,78.17,78.32,78.16,78.23,106934.0,73.4486,73.5896,73.4393,73.505,106934.0
2023-10-12 10:50:00,78.23,78.27,78.14,78.23,146069.0,73.505,73.5426,73.4205,73.505,146069.0
2023-10-12 10:55:00,78.23,78.37,78.19,78.36,142580.0,73.505,73.6366,73.4674,73.6272,142580.0
2023-10-12 11:00:00,78.35,78.39,78.21,78.26,81455.0,73.6178,73.6554,73.4862,73.5332,81455.0
2023-10-12 11:05:00,78.28,78.3,78.19,78.29,110277.0,73.552,73.5708,73.4674,73.5614,110277.0
2023-10-12 11:10:00,78.31,78.33,78.26,78.27,129256.0,73.5802,73.599,73.5332,73.5426,129256.0
2023-10-12 11:15:00,78.28,78.3,78.2,78.22,74215.0,73.552,73.5708,73.4768,73.4956,74215.0
2023-10-12 11:20:00,78.22,78.27,78.16,78.25,88342.0,73.4956,73.5426,73.4393,73.5238,88342.0
2023-10-12 11:25:00,78.25,78.36,78.18,78.28,104773.0,73.5238,73.6272,73.458,73.552,104773.0
2023-10-12 11:30:00,78.28,78.29,78.14,78.25,51226.0,73.552,73.5614,73.4205,73.5238,51226.0
2023-10-12 11:35:00,78.25,78.27,78.16,78.21,45893.0,73.5238,73.5426,73.4393,73.4862,45893.0
2023-10-12 11:40:00,78.21,78.22,78.15,78.19,65606.0,73.4862,73.4956,73.4299,73.4674,65606.0
2023-10-12 11:45:00,78.19,78.23,78.06,78.08,49126.0,73.4674,73.505,73.3453,73.3641,49126.0
2023-10-12 11:50:00,78.08,78.14,78.07,78.13,43770.0,73.3641,73.4205,73.3547,73.4111,43770.0
2023-10-12 11:55:00,78.12,78.21,78.09,78.2,61250.0,73.4017,73.4862,73.3735,73.4768,61250.0
2023-10-12 12:00:00,78.22,78.32,78.17,78.22,135749.0,73.4956,73.5896,73.4486,73.4956,135749.0
2023-10-12 12:05:00,78.23,78.28,78.19,78.27,141015.0,73.505,73.552,73.4674,73.5426,141015.0
2023-10-12 12:10:00,78.27,78.3,78.21,78.24,131006.0,73.5426,73.5708,73.4862,73.5144,131006.0
2023-10-12 12:15:00,78.25,78.43,78.24,78.39,228913.0,73.5238,73.6929,73.5144,73.6554,228913.0
2023-10-12 12:20:00,78.38,78.43,78.32,78.34,160914.0,73.646,73.6929,73.5896,73.6084,160914.0
2023-10-12 12:25:00,78.34,78.35,78.22,78.23,129494.0,73.6084,73.6178,73.4956,73.505,129494.0
2023-10-12 12:30:00,78.24,78.25,78.12,78.2,194311.0,73.5144,73.5238,73.4017,73.4768,194311.0
2023-10-12 12:35:00,78.2,78.33,78.19,78.28,83862.0,73.4768,73.599,73.4674,73.552,83862.0
2023-10-12 12:40:00,78.27,78.34,78.25,78.3,112395.0,73.5426,73.6084,73.5238,73.5708,112395.0
2023-10-12 12:45:00,78.29,78.33,78.27,78.31,128963.0,73.5614,73.599,73.5426,73.5802,128963.0
2023-10-12 12:50:00,78.31,78.36,78.27,78.33,67371.0,73.5802,73.6272,73.5426,73.599,67371.0
2023-10-12 12:55:00,78.34,78.36,78.27,78.32,63002.0,73.6084,73.6272,73.5426,73.5896,63002.0
2023-10-12 13:00:00,78.31,78.31,78.04,78.13,102444.0,73.5802,73.5802,73.3265,73.4111,102444.0
2023-10-12 13:05:00,78.12,78.14,77.96,78.04,146687.0,73.4017,73.4205,73.2513,73.3265,146687.0
2023-10-12 13:10:00,78.04,78.06,77.95,77.95,36116.0,73.3265,73.3453,73.2419,73.2419,36116.0
2023-10-12 13:15:00,77.95,77.99,77.9,77.94,122958.0,73.2419,73.2795,73.195,73.2325,122958.0
2023-10-12 13:20:00,77.95,78.0,77.92,77.94,41582.0,73.2419,73.2889,73.2137,73.2325,41582.0
2023-10-12 13:25:00,77.95,77.98,77.77,77.79,66850.0,73.2419,73.2701,73.0728,73.0916,66850.0
2023-10-12 13:30:00,77.78,77.9,77.73,77.79,28114.0,73.0822,73.195,73.0352,73.0916,28114.0
2023-10-12 13:35:00,77.81,77.84,77.69,77.7,47314.0,73.1104,73.1386,72.9976,73.007,47314.0
2023-10-12 13:40:00,77.69,77.74,77.67,77.67,36258.0,72.9976,73.0446,72.9788,72.9788,36258.0
2023-10-12 13:45:00,77.68,77.8,77.68,77.74,46555.0,72.9882,73.101,72.9882,73.0446,46555.0
2023-10-12 13:50:00,77.75,77.77,77.65,77.67,37776.0,73.054,73.0728,72.9601,72.9788,37776.0
2023-10-12 13:55:00,77.67,77.7,77.6,77.61,80659.0,72.9788,73.007,72.9131,72.9225,80659.0
2023-10-12 14:00:00,77.61,77.64,77.5,77.51,106641.0,72.9225,72.9507,72.8191,72.8285,106641.0
2023-10-12 14:05:00,77.51,77.6,77.43,77.44,71542.0,72.8285,72.9131,72.7533,72.7627,71542.0
2023-10-12 14:10:00,77.44,77.54,77.43,77.53,31280.0,72.7627,72.8567,72.7533,72.8473,31280.0
2023-10-12 14:15:00,77.51,77.53,77.29,77.33,159278.0,72.8285,72.8473,72.6218,72.6594,159278.0
2023-10-12 14:20:00,77.34,77.51,77.31,77.5,77210.0,72.6688,72.8285,72.6406,72.8191,77210.0
2023-10-12 14:25:00,77.5,77.54,77.4,77.52,148979.0,72.8191,72.8567,72.7252,72.8379,148979.0
2023-10-12 14:30:00,77.51,77.63,77.45,77.63,206249.0,72.8285,72.9413,72.7721,72.9413,206249.0
2023-10-12 14:35:00,77.62,77.67,77.48,77.52,118884.0,72.9319,72.9788,72.8003,72.8379,118884.0
2023-10-12 14:40:00,77.53,77.53,77.44,77.5,57990.0,72.8473,72.8473,72.7627,72.8191,57990.0
2023-10-12 14:45:00,77.5,77.6,77.47,77.56,134153.0,72.8191,72.9131,72.7909,72.8755,134153.0
2023-10-12 14:50:00,77.56,77.59,77.44,77.52,101582.0,72.8755,72.9037,72.7627,72.8379,101582.0
2023-10-12 14:55:00,77.52,77.55,77.44,77.48,42553.0,72.8379,72.8661,72.7627,72.8003,42553.0
2023-10-12 15:00:00,77.5,77.54,77.47,77.53,88267.0,72.8191,72.8567,72.7909,72.8473,88267.0
2023-10-12 15:05:00,77.53,77.54,77.45,77.5,103854.0,72.8473,72.8567,72.7721,72.8191,103854.0
2023-10-12 15:10:00,77.5,77.55,77.47,77.51,115768.0,72.8191,72.8661,72.7909,72.8285,115768.0
2023-10-12 15:15:00,77.51,77.57,77.47,77.55,146374.0,72.8285,72.8849,72.7909,72.8661,146374.0
2023-10-12 15:20:00,77.54,77.54,77.42,77.43,154328.0,72.8567,72.8567,72.7439,72.7533,154328.0
2023-10-12 15:25:00,77.43,77.57,77.39,77.52,194706.0,72.7533,72.8849,72.7158,72.8379,194706.0
2023-10-12 15:30:00,77.52,77.6,77.49,77.52,184438.0,72.8379,72.9131,72.8097,72.8379,184438.0
2023-10-12 15:35:00,77.52,77.63,77.51,77.56,203245.0,72.8379,72.9413,72.8285,72.8755,203245.0
2023-10-12 15:40:00,77.56,77.59,77.49,77.54,206367.0,72.8755,72.9037,72.8097,72.8567,206367.0
2023-10-12 15:45:00,77.54,77.6,77.49,77.56,301032.0,72.8567,72.9131,72.8097,72.8755,301032.0
2023-10-12 15:50:00,77.56,77.73,77.55,77.68,368206.0,72.8755,73.0352,72.8661,72.9882,368206.0
2023-10-12 15:55:00,77.67,77.86,77.66,77.81,579128.0,72.9788,73.1574,72.9695,73.1104,579128.0
2023-10-13 09:30:00,78.2,78.58,78.2,78.51,109498.0,73.4768,73.8339,73.4768,73.7681,109498.0
2023-10-13 09:35:00,78.52,78.8,78.44,78.79,106177.0,73.7775,74.0406,73.7023,74.0312,106177.0
2023-10-13 09:40:00,78.77,78.89,78.51,78.64,121119.0,74.0124,74.1252,73.7681,73.8903,121119.0
2023-10-13 09:45:00,78.65,78.9,78.58,78.89,94858.0,73.8997,74.1346,73.8339,74.1252,94858.0
2023-10-13 09:50:00,78.92,79.23,78.91,79.15,122442.0,74.1533,74.4446,74.144,74.3695,122442.0
2023-10-13 09:55:00,79.15,79.15,78.92,79.03,79036.0,74.3695,74.3695,74.1533,74.2567,79036.0
2023-10-13 10:00:00,78.96,79.16,78.84,79.0,81207.0,74.1909,74.3789,74.0782,74.2285,81207.0
2023-10-13 10:05:00,79.01,79.01,78.57,78.68,68775.0,74.2379,74.2379,73.8245,73.9278,68775.0
2023-10-13 10:10:00,78.68,78.75,78.58,78.58,38640.0,73.9278,73.9936,73.8339,73.8339,38640.0
2023-10-13 10:15:00,78.58,78.62,78.48,78.54,43242.0,73.8339,73.8715,73.7399,73.7963,43242.0
2023-10-13 10:20:00,78.54,78.6,78.37,78.42,87642.0,73.7963,73.8527,73.6366,73.6835,87642.0
2023-10-13 10:25:00,78.43,78.5,78.34,78.37,49822.0,73.6929,73.7587,73.6084,73.6366,49822.0
2023-10-13 10:30:00,78.38,78.72,78.37,78.72,70215.0,73.646,73.9654,73.6366,73.9654,70215.0
2023-10-13 10:35:00,78.72,78.76,78.55,78.57,35821.0,73.9654,74.003,73.8057,73.8245,35821.0
2023-10-13 10:40:00,78.56,78.57,78.46,78.53,27574.0,73.8151,73.8245,73.7211,73.7869,27574.0
2023-10-13 10:45:00,78.54,78.65,78.46,78.63,37150.0,73.7963,73.8997,73.7211,73.8809,37150.0
2023-10-13 10:50:00,78.64,78.67,78.46,78.52,40235.0,73.8903,73.9184,73.7211,73.7775,40235.0
2023-10-13 10:55:00,78.53,78.54,78.44,78.52,56431.0,73.7869,73.7963,73.7023,73.7775,56431.0
2023-10-13 11:00:00,78.51,78.52,78.33,78.35,37799.0,73.7681,73.7775,73.599,73.6178,37799.0
2023-10-13 11:05:00,78.35,78.35,78.09,78.24,59212.0,73.6178,73.6178,73.3735,73.5144,59212.0
2023-10-13 11:10:00,78.26,78.32,78.16,78.21,27386.0,73.5332,73.5896,73.4393,73.4862,27386.0
2023-10-13 11:15:00,78.23,78.36,78.16,78.33,28919.0,73.505,73.6272,73.4393,73.599,28919.0
2023-10-13 11:20:00,78.32,78.41,78.21,78.22,32670.0,73.5896,73.6742,73.4862,73.4956,32670.0
2023-10-13 11:25:00,78.23,78.32,78.13,78.31,34312.0,73.505,73.5896,73.4111,73.5802,34312.0
2023-10-13 11:30:00,78.3,78.32,78.22,78.26,35591.0,73.5708,73.5896,73.4956,73.5332,35591.0
2023-10-13 11:35:00,78.26,78.4,78.25,78.39,42602.0,73.5332,73.6648,73.5238,73.6554,42602.0
2023-10-13 11:40:00,78.4,78.42,78.27,78.28,31214.0,73.6648,73.6835,73.5426,73.552,31214.0
2023-10-13 11:45:00,78.28,78.29,78.13,78.14,24612.0,73.552,73.5614,73.4111,73.4205,24612.0
2023-10-13 11:50:00,78.15,78.17,78.0,78.05,43920.0,73.4299,73.4486,73.2889,73.3359,43920.0
2023-10-13 11:55:00,78.03,78.04,77.86,77.95,30649.0,73.3171,73.3265,73.1574,73.2419,30649.0
2023-10-13 12:00:00,77.94,78.05,77.91,78.01,40738.0,73.2325,73.3359,73.2044,73.2983,40738.0
2023-10-13 12:05:00,78.02,78.08,77.98,78.08,24302.0,73.3077,73.3641,73.2701,73.3641,24302.0
2023-10-13 12:10:00,78.09,78.11,77.99,78.0,33106.0,73.3735,73.3923,73.2795,73.2889,33106.0
2023-10-13 12:15:00,78.0,78.17,77.96,78.16,32119.0,73.2889,73.4486,73.2513,73.4393,32119.0
2023-10-13 12:20:00,78.18,78.26,78.15,78.16,41704.0,73.458,73.5332,73.4299,73.4393,41704.0
2023-10-13 12:25:00,78.15,78.16,78.08,78.12,30748.0,73.4299,73.4393,73.3641,73.4017,30748.0
2023-10-13 12:30:00,78.13,78.22,78.09,78.09,54620.0,73.4111,73.4956,73.3735,73.3735,54620.0
2023-10-13 12:35:00,78.1,78.12,77.95,77.96,26652.0,73.3829,73.4017,73.2419,73.2513,26652.0
2023-10-13 12:40:00,77.97,78.05,77.94,77.95,42729.0,73.2607,73.3359,73.2325,73.2419,42729.0
2023-10-13 12:45:00,77.94,77.95,77.67,77.67,97475.0,73.2325,73.2419,72.9788,72.9788,97475.0
2023-10-13 12:50:00,77.68,77.77,77.57,77.74,81100.0,72.9882,73.0728,72.8849,73.0446,81100.0
2023-10-13 12:55:00,77.75,77.81,77.72,77.75,26181.0,73.054,73.1104,73.0258,73.054,26181.0
2023-10-13 13:00:00,77.75,77.88,77.73,77.79,46216.0,73.054,73.1762,73.0352,73.0916,46216.0
2023-10-13 13:05:00,77.79,77.79,77.62,77.76,37260.0,73.0916,73.0916,72.9319,73.0634,37260.0
2023-10-13 13:10:00,77.76,77.76,77.56,77.56,61372.0,73.0634,73.0634,72.8755,72.8755,61372.0
2023-10-13 13:15:00,77.57,77.67,77.57,77.64,34807.0,72.8849,72.9788,72.8849,72.9507,34807.0
2023-10-13 13:20:00,77.64,77.67,77.5,77.51,50120.0,72.9507,72.9788,72.8191,72.8285,50120.0
2023-10-13 13:25:00,77.51,77.55,77.39,77.44,37921.0,72.8285,72.8661,72.7158,72.7627,37921.0
2023-10-13 13:30:00,77.43,77.45,77.38,77.45,28395.0,72.7533,72.7721,72.7064,72.7721,28395.0
2023-10-13 13:35:00,77.43,77.48,77.34,77.46,60999.0,72.7533,72.8003,72.6688,72.7815,60999.0
2023-10-13 13:40:00,77.47,77.76,77.45,77.65,54556.0,72.7909,73.0634,72.7721,72.9601,54556.0
2023-10-13 13:45:00,77.67,77.7,77.57,77.64,27771.0,72.9788,73.007,72.8849,72.9507,27771.0
2023-10-13 13:50:00,77.63,77.68,77.56,77.63,39817.0,72.9413,72.9882,72.8755,72.9413,39817.0
2023-10-13 13:55:00,77.63,77.7,77.6,77.62,39679.0,72.9413,73.007,72.9131,72.9319,39679.0
2023-10-13 14:00:00,77.61,77.64,77.51,77.56,31744.0,72.9225,72.9507,72.8285,72.8755,31744.0
2023-10-13 14:05:00,77.55,77.7,77.55,77.7,33346.0,72.8661,73.007,72.8661,73.007,33346.0
2023-10-13 14:10:00,77.71,77.78,77.67,77.75,25075.0,73.0164,73.0822,72.9788,73.054,25075.0
2023-10-13 14:15:00,77.74,77.76,77.65,77.73,29977.0,73.0446,73.0634,72.9601,73.0352,29977.0
2023-10-13 14:20:00,77.74,77.81,77.68,77.7,23055.0,73.0446,73.1104,72.9882,73.007,23055.0
2023-10-13 14:25:00,77.71,77.72,77.62,77.7,32419.0,73.0164,73.0258,72.9319,73.007,32419.0
2023-10-13 14:30:00,77.7,77.83,77.68,77.81,48631.0,73.007,73.1292,72.9882,73.1104,48631.0
2023-10-13 14:35:00,77.81,77.81,77.58,77.58,70134.0,73.1104,73.1104,72.8943,72.8943,70134.0
2023-10-13 14:40:00,77.58,77.64,77.54,77.55,49200.0,72.8943,72.9507,72.8567,72.8661,49200.0
2023-10-13 14:45:00,77.54,77.58,77.45,77.5,49563.0,72.8567,72.8943,72.7721,72.8191,49563.0
2023-10-13 14:50:00,77.49,77.66,77.48,77.63,55905.0,72.8097,72.9695,72.8003,72.9413,55905.0
2023-10-13 14:55:00,77.63,77.69,77.53,77.67,45152.0,72.9413,72.9976,72.8473,72.9788,45152.0
2023-10-13 15:00:00,77.67,77.78,77.63,77.76,43231.0,72.9788,73.0822,72.9413,73.0634,43231.0
2023-10-13 15:05:00,77.77,77.77,77.55,77.72,44023.0,73.0728,73.0728,72.8661,73.0258,44023.0
2023-10-13 15:10:00,77.71,77.87,77.69,77.83,59359.0,73.0164,73.1668,72.9976,73.1292,59359.0
2023-10-13 15:15:00,77.83,77.86,77.73,77.81,77549.0,73.1292,73.1574,73.0352,73.1104,77549.0
2023-10-13 15:20:00,77.81,77.93,77.78,77.91,97454.0,73.1104,73.2231,73.0822,73.2044,97454.0
2023-10-13 15:25:00,77.92,77.94,77.81,77.85,98421.0,73.2137,73.2325,73.1104,73.148,98421.0
2023-10-13 15:30:00,77.84,77.99,77.84,77.88,83784.0,73.1386,73.2795,73.1386,73.1762,83784.0
2023-10-13 15:35:00,77.87,77.87,77.7,77.74,65349.0,73.1668,73.1668,73.007,73.0446,65349.0
2023-10-13 15:40:00,77.75,77.75,77.55,77.61,64247.0,73.054,73.054,72.8661,72.9225,64247.0
2023-10-13 15:45:00,77.62,77.82,77.6,77.79,91730.0,72.9319,73.1198,72.9131,73.0916,91730.0
2023-10-13 15:50:00,77.78,77.86,77.73,77.81,155049.0,73.0822,73.1574,73.0352,73.1104,155049.0
2023-10-13 15:55:00,77.8,77.81,77.71,77.8,349432.0,73.101,73.1104,73.0164,73.101,349432.0
2023-10-16 09:30:00,78.79,78.8,77.88,78.02,182804.0,74.0312,74.0406,73.1762,73.3077,182804.0
2023-10-16 09:35:00,77.99,78.3,77.87,78.14,116485.0,73.2795,73.5708,73.1668,73.4205,116485.0
2023-10-16 09:40:00,78.09,78.34,77.95,78.23,56774.0,73.3735,73.6084,73.2419,73.505,56774.0
2023-10-16 09:45:00,78.23,78.44,78.15,78.4,69460.0,73.505,73.7023,73.4299,73.6648,69460.0
2023-10-16 09:50:00,78.4,78.55,78.32,78.51,76009.0,73.6648,73.8057,73.5896,73.7681,76009.0
2023-10-16 09:55:00,78.5,78.51,78.16,78.22,30641.0,73.7587,73.7681,73.4393,73.4956,30641.0
2023-10-16 10:00:00,78.22,78.36,78.1,78.22,42930.0,73.4956,73.6272,73.3829,73.4956,42930.0
2023-10-16 10:05:00,78.21,78.23,77.96,78.15,77269.0,73.4862,73.505,73.2513,73.4299,77269.0
2023-10-16 10:10:00,78.16,78.41,78.15,78.35,38087.0,73.4393,73.6742,73.4299,73.6178,38087.0
2023-10-16 10:15:00,78.35,78.37,78.21,78.3,58592.0,73.6178,73.6366,73.4862,73.5708,58592.0
2023-10-16 10:20:00,78.3,78.44,78.25,78.41,63533.0,73.5708,73.7023,73.5238,73.6742,63533.0
2023-10-16 10:25:00,78.41,78.59,78.36,78.58,145367.0,73.6742,73.8433,73.6272,73.8339,145367.0
2023-10-16 10:30:00,78.57,78.65,78.46,78.49,142457.0,73.8245,73.8997,73.7211,73.7493,142457.0
2023-10-16 10:35:00,78.51,78.69,78.5,78.55,41302.0,73.7681,73.9372,73.7587,73.8057,41302.0
2023-10-16 10:40:00,78.55,78.66,78.54,78.58,104491.0,73.8057,73.9091,73.7963,73.8339,104491.0
2023-10-16 10:45:00,78.6,78.72,78.51,78.65,52346.0,73.8527,73.9654,73.7681,73.8997,52346.0
2023-10-16 10:50:00,78.67,78.73,78.63,78.67,49288.0,73.9184,73.9748,73.8809,73.9184,49288.0
2023-10-16 10:55:00,78.66,78.85,78.64,78.85,41924.0,73.9091,74.0876,73.8903,74.0876,41924.0
2023-10-16 11:00:00,78.88,79.17,78.87,79.15,137293.0,74.1158,74.3882,74.1064,74.3695,137293.0
2023-10-16 11:05:00,79.16,79.18,78.86,78.88,88038.0,74.3789,74.3976,74.097,74.1158,88038.0
2023-10-16 11:10:00,78.88,78.89,78.78,78.8,65932.0,74.1158,74.1252,74.0218,74.0406,65932.0
2023-10-16 11:15:00,78.8,78.95,78.73,78.91,44646.0,74.0406,74.1815,73.9748,74.144,44646.0
2023-10-16 11:20:00,78.91,78.95,78.85,78.9,37441.0,74.144,74.1815,74.0876,74.1346,37441.0
2023-10-16 11:25:00,78.91,78.95,78.8,78.81,32989.0,74.144,74.1815,74.0406,74.05,32989.0
2023-10-16 11:30:00,78.82,78.83,78.69,78.69,36789.0,74.0594,74.0688,73.9372,73.9372,36789.0
2023-10-16 11:35:00,78.7,78.71,78.59,78.62,25469.0,73.9466,73.956,73.8433,73.8715,25469.0
2023-10-16 11:40:00,78.63,78.66,78.56,78.58,21731.0,73.8809,73.9091,73.8151,73.8339,21731.0
2023-10-16 11:45:00,78.58,78.59,78.48,78.58,57852.0,73.8339,73.8433,73.7399,73.8339,57852.0
2023-10-16 11:50:00,78.58,78.81,78.57,78.79,107504.0,73.8339,74.05,73.8245,74.0312,107504.0
2023-10-16 11:55:00,78.81,78.87,78.72,78.84,85818.0,74.05,74.1064,73.9654,74.0782,85818.0
2023-10-16 12:00:00,78.84,78.95,78.76,78.77,46912.0,74.0782,74.1815,74.003,74.0124,46912.0
2023-10-16 12:05:00,78.77,78.84,78.75,78.78,49069.0,74.0124,74.0782,73.9936,74.0218,49069.0
2023-10-16 12:10:00,78.79,78.82,78.67,78.72,27024.0,74.0312,74.0594,73.9184,73.9654,27024.0
2023-10-16 12:15:00,78.72,78.82,78.7,78.8,24018.0,73.9654,74.0594,73.9466,74.0406,24018.0
2023-10-16 12:20:00,78.8,78.81,78.67,78.78,42321.0,74.0406,74.05,73.9184,74.0218,42321.0
2023-10-16 12:25:00,78.78,78.91,78.77,78.89,23320.0,74.0218,74.144,74.0124,74.1252,23320.0
2023-10-16 12:30:00,78.89,78.94,78.88,78.94,40611.0,74.1252,74.1721,74.1158,74.1721,40611.0
2023-10-16 12:35:00,78.94,79.06,78.9,78.98,58110.0,74.1721,74.2849,74.1346,74.2097,58110.0
2023-10-16 12:40:00,78.98,79.08,78.95,79.03,42063.0,74.2097,74.3037,74.1815,74.2567,42063.0
2023-10-16 12:45:00,79.03,79.09,78.97,78.98,34435.0,74.2567,74.3131,74.2003,74.2097,34435.0
2023-10-16 12:50:00,78.99,79.04,78.89,78.93,41822.0,74.2191,74.2661,74.1252,74.1627,41822.0
2023-10-16 12:55:00,78.93,78.97,78.88,78.94,25076.0,74.1627,74.2003,74.1158,74.1721,25076.0
2023-10-16 13:00:00,78.95,79.08,78.93,79.04,32325.0,74.1815,74.3037,74.1627,74.2661,32325.0
2023-10-16 13:05:00,79.04,79.06,78.97,79.0,32074.0,74.2661,74.2849,74.2003,74.2285,32074.0
2023-10-16 13:10:00,79.0,79.06,78.97,78.98,21372.0,74.2285,74.2849,74.2003,74.2097,21372.0
2023-10-16 13:15:00,78.98,79.0,78.82,78.83,21169.0,74.2097,74.2285,74.0594,74.0688,21169.0
2023-10-16 13:20:00,78.81,78.81,78.58,78.68,50300.0,74.05,74.05,73.8339,73.9278,50300.0
2023-10-16 13:25:00,78.67,78.79,78.54,78.76,32434.0,73.9184,74.0312,73.7963,74.003,32434.0
2023-10-16 13:30:00,78.77,78.78,78.69,78.69,30134.0,74.0124,74.0218,73.9372,73.9372,30134.0
2023-10-16 13:35:00,78.68,78.87,78.66,78.87,32652.0,73.9278,74.1064,73.9091,74.1064,32652.0
2023-10-16 13:40:00,78.88,78.96,78.85,78.9,47304.0,74.1158,74.1909,74.0876,74.1346,47304.0
2023-10-16 13:45:00,78.91,78.91,78.8,78.86,80140.0,74.144,74.144,74.0406,74.097,80140.0
2023-10-16 13:50:00,78.86,78.88,78.82,78.85,34256.0,74.097,74.1158,74.0594,74.0876,34256.0
2023-10-16 13:55:00,78.86,78.89,78.84,78.87,26307.0,74.097,74.1252,74.0782,74.1064,26307.0
2023-10-16 14:00:00,78.87,78.89,78.75,78.8,45793.0,74.1064,74.1252,73.9936,74.0406,45793.0
2023-10-16 14:05:00,78.8,78.87,78.77,78.87,46800.0,74.0406,74.1064,74.0124,74.1064,46800.0
2023-10-16 14:10:00,78.88,78.9,78.79,78.8,23679.0,74.1158,74.1346,74.0312,74.0406,23679.0
2023-10-16 14:15:00,78.81,78.84,78.76,78.8,31352.0,74.05,74.0782,74.003,74.0406,31352.0
2023-10-16 14:20:00,78.8,78.81,78.72,78.73,19336.0,74.0406,74.05,73.9654,73.9748,19336.0
2023-10-16 14:25:00,78.73,78.75,78.66,78.68,30604.0,73.9748,73.9936,73.9091,73.9278,30604.0
2023-10-16 14:30:00,78.67,78.75,78.67,78.73,33189.0,73.9184,73.9936,73.9184,73.9748,33189.0
2023-10-16 14:35:00,78.73,78.77,78.61,78.67,43733.0,73.9748,74.0124,73.8621,73.9184,43733.0
2023-10-16 14:40:00,78.67,78.71,78.63,78.7,27528.0,73.9184,73.956,73.8809,73.9466,27528.0
2023-10-16 14:45:00,78.7,78.73,78.62,78.64,32922.0,73.9466,73.9748,73.8715,73.8903,32922.0
2023-10-16 14:50:00,78.64,78.72,78.63,78.7,23524.0,73.8903,73.9654,73.8809,73.9466,23524.0
2023-10-16 14:55:00,78.7,78.81,78.7,78.8,39989.0,73.9466,74.05,73.9466,74.0406,39989.0
2023-10-16 15:00:00,78.8,78.81,78.72,78.78,30192.0,74.0406,74.05,73.9654,74.0218,30192.0
2023-10-16 15:05:00,78.78,78.84,78.77,78.79,38052.0,74.0218,74.0782,74.0124,74.0312,38052.0
2023-10-16 15:10:00,78.79,78.84,78.74,78.76,32302.0,74.0312,74.0782,73.9842,74.003,32302.0
2023-10-16 15:15:00,78.76,78.81,78.74,78.75,44790.0,74.003,74.05,73.9842,73.9936,44790.0
2023-10-16 15:20:00,78.75,78.84,78.75,78.81,33492.0,73.9936,74.0782,73.9936,74.05,33492.0
2023-10-16 15:25:00,78.81,78.88,78.78,78.88,60452.0,74.05,74.1158,74.0218,74.1158,60452.0
2023-10-16 15:30:00,78.88,78.92,78.78,78.8,65177.0,74.1158,74.1533,74.0218,74.0406,65177.0
2023-10-16 15:35:00,78.79,78.84,78.76,78.79,65323.0,74.0312,74.0782,74.003,74.0312,65323.0
2023-10-16 15:40:00,78.79,78.84,78.76,78.82,100647.0,74.0312,74.0782,74.003,74.0594,100647.0
2023-10-16 15:45:00,78.81,78.82,78.76,78.8,118375.0,74.05,74.0594,74.003,74.0406,118375.0
2023-10-16 15:50:00,78.8,78.81,78.71,78.77,219169.0,74.0406,74.05,73.956,74.0124,219169.0
2023-10-16 15:55:00,78.77,78.82,78.7,78.74,422542.0,74.0124,74.0594,73.9466,73.9842,422542.0
2023-10-17 09:30:00,77.99,78.82,77.98,78.62,286124.0,73.2795,74.0594,73.2701,73.8715,286124.0
2023-10-17 09:35:00,78.58,78.65,78.29,78.61,58625.0,73.8339,73.8997,73.5614,73.8621,58625.0
2023-10-17 09:40:00,78.63,78.78,78.55,78.61,81749.0,73.8809,74.0218,73.8057,73.8621,81749.0
2023-10-17 09:45:00,78.61,78.79,78.43,78.45,91428.0,73.8621,74.0312,73.6929,73.7117,91428.0
2023-10-17 09:50:00,78.46,78.58,78.34,78.35,40532.0,73.7211,73.8339,73.6084,73.6178,40532.0
2023-10-17 09:55:00,78.35,78.61,78.32,78.55,68743.0,73.6178,73.8621,73.5896,73.8057,68743.0
2023-10-17 10:00:00,78.55,78.92,78.5,78.77,155861.0,73.8057,74.1533,73.7587,74.0124,155861.0
2023-10-17 10:05:00,78.78,78.85,78.66,78.72,102746.0,74.0218,74.0876,73.9091,73.9654,102746.0
2023-10-17 10:10:00,78.72,78.8,78.6,78.78,131471.0,73.9654,74.0406,73.8527,74.0218,131471.0
2023-10-17 10:15:00,78.77,78.79,78.48,78.52,66044.0,74.0124,74.0312,73.7399,73.7775,66044.0
2023-10-17 10:20:00,78.51,78.61,78.44,78.51,65654.0,73.7681,73.8621,73.7023,73.7681,65654.0
2023-10-17 10:25:00,78.52,78.71,78.47,78.7,186904.0,73.7775,73.956,73.7305,73.9466,186904.0
2023-10-17 10:30:00,78.7,78.78,78.62,78.76,103572.0,73.9466,74.0218,73.8715,74.003,103572.0
2023-10-17 10:35:00,78.76,79.08,78.75,78.97,242649.0,74.003,74.3037,73.9936,74.2003,242649.0
2023-10-17 10:40:00,78.96,79.04,78.86,78.99,114196.0,74.1909,74.2661,74.097,74.2191,114196.0
2023-10-17 10:45:00,78.99,79.01,78.75,78.81,79335.0,74.2191,74.2379,73.9936,74.05,79335.0
2023-10-17 10:50:00,78.8,78.81,78.62,78.76,76653.0,74.0406,74.05,73.8715,74.003,76653.0
2023-10-17 10:55:00,78.76,78.96,78.75,78.95,76297.0,74.003,74.1909,73.9936,74.1815,76297.0
2023-10-17 11:00:00,78.95,79.17,78.9,79.17,134522.0,74.1815,74.3882,74.1346,74.3882,134522.0
2023-10-17 11:05:00,79.18,79.37,79.18,79.37,140560.0,74.3976,74.5762,74.3976,74.5762,140560.0
2023-10-17 11:10:00,79.38,79.43,79.29,79.33,87368.0,74.5856,74.6325,74.501,74.5386,87368.0
2023-10-17 11:15:00,79.34,79.73,79.33,79.73,146526.0,74.548,74.9144,74.5386,74.9144,146526.0
2023-10-17 11:20:00,79.73,79.75,79.54,79.68,173583.0,74.9144,74.9332,74.7359,74.8674,173583.0
2023-10-17 11:25:00,79.67,79.69,79.44,79.61,77318.0,74.858,74.8768,74.6419,74.8017,77318.0
2023-10-17 11:30:00,79.61,79.77,79.57,79.75,74816.0,74.8017,74.952,74.7641,74.9332,74816.0
2023-10-17 11:35:00,79.75,80.04,79.74,79.98,138410.0,74.9332,75.2057,74.9238,75.1493,138410.0
2023-10-17 11:40:00,79.97,80.16,79.92,80.13,103107.0,75.1399,75.3185,75.0929,75.2903,103107.0
2023-10-17 11:45:00,80.14,80.2,80.06,80.2,151668.0,75.2997,75.356,75.2245,75.356,151668.0
2023-10-17 11:50:00,80.2,80.32,80.18,80.32,70780.0,75.356,75.4688,75.3372,75.4688,70780.0
2023-10-17 11:55:00,80.32,80.38,80.23,80.37,100689.0,75.4688,75.5252,75.3842,75.5158,100689.0
2023-10-17 12:00:00,80.36,80.59,80.32,80.52,124741.0,75.5064,75.7225,75.4688,75.6567,124741.0
2023-10-17 12:05:00,80.52,80.53,80.37,80.48,76449.0,75.6567,75.6661,75.5158,75.6191,76449.0
2023-10-17 12:10:00,80.5,80.58,80.38,80.51,66656.0,75.6379,75.7131,75.5252,75.6473,66656.0
2023-10-17 12:15:00,80.52,80.57,80.39,80.47,77148.0,75.6567,75.7037,75.5346,75.6097,77148.0
2023-10-17 12:20:00,80.47,80.56,80.42,80.52,54950.0,75.6097,75.6943,75.5628,75.6567,54950.0
2023-10-17 12:25:00,80.51,80.63,80.5,80.58,101017.0,75.6473,75.7601,75.6379,75.7131,101017.0
2023-10-17 12:30:00,80.58,80.59,80.27,80.28,73417.0,75.7131,75.7225,75.4218,75.4312,73417.0
2023-10-17 12:35:00,80.26,80.37,80.24,80.31,44561.0,75.4124,75.5158,75.3936,75.4594,44561.0
2023-10-17 12:40:00,80.31,80.32,80.2,80.27,54698.0,75.4594,75.4688,75.356,75.4218,54698.0
2023-10-17 12:45:00,80.26,80.29,80.12,80.19,46324.0,75.4124,75.4406,75.2809,75.3466,46324.0
2023-10-17 12:50:00,80.19,80.38,80.15,80.33,79299.0,75.3466,75.5252,75.3091,75.4782,79299.0
2023-10-17 12:55:00,80.33,80.36,80.11,80.12,75296.0,75.4782,75.5064,75.2715,75.2809,75296.0
2023-10-17 13:00:00,80.13,80.22,80.1,80.14,68713.0,75.2903,75.3748,75.2621,75.2997,68713.0
2023-10-17 13:05:00,80.13,80.23,80.09,80.23,54101.0,75.2903,75.3842,75.2527,75.3842,54101.0
2023-10-17 13:10:00,80.23,80.27,80.19,80.2,31151.0,75.3842,75.4218,75.3466,75.356,31151.0
2023-10-17 13:15:00,80.19,80.28,80.16,80.24,31346.0,75.3466,75.4312,75.3185,75.3936,31346.0
2023-10-17 13:20:00,80.25,80.27,80.19,80.19,47957.0,75.403,75.4218,75.3466,75.3466,47957.0
2023-10-17 13:25:00,80.19,80.27,80.17,80.26,68203.0,75.3466,75.4218,75.3279,75.4124,68203.0
2023-10-17 13:30:00,80.25,80.26,80.02,80.14,115098.0,75.403,75.4124,75.1869,75.2997,115098.0
2023-10-17 13:35:00,80.15,80.17,79.99,80.0,63789.0,75.3091,75.3279,75.1587,75.1681,63789.0
2023-10-17 13:40:00,80.02,80.02,79.82,79.89,73371.0,75.1869,75.1869,74.999,75.0648,73371.0
2023-10-17 13:45:00,79.89,79.9,79.72,79.81,59808.0,75.0648,75.0742,74.905,74.9896,59808.0
2023-10-17 13:50:00,79.8,79.8,79.54,79.66,68031.0,74.9802,74.9802,74.7359,74.8487,68031.0
2023-10-17 13:55:00,79.66,79.74,79.63,79.68,93677.0,74.8487,74.9238,74.8205,74.8674,93677.0
2023-10-17 14:00:00,79.69,79.77,79.64,79.75,105961.0,74.8768,74.952,74.8299,74.9332,105961.0
2023-10-17 14:05:00,79.76,79.85,79.73,79.78,95489.0,74.9426,75.0272,74.9144,74.9614,95489.0
2023-10-17 14:10:00,79.79,79.86,79.75,79.85,66432.0,74.9708,75.0366,74.9332,75.0272,66432.0
2023-10-17 14:15:00,79.86,79.89,79.68,79.7,76197.0,75.0366,75.0648,74.8674,74.8862,76197.0
2023-10-17 14:20:00,79.69,79.82,79.67,79.81,62234.0,74.8768,74.999,74.858,74.9896,62234.0
2023-10-17 14:25:00,79.81,79.84,79.78,79.81,37007.0,74.9896,75.0178,74.9614,74.9896,37007.0
2023-10-17 14:30:00,79.81,79.91,79.75,79.87,89720.0,74.9896,75.0836,74.9332,75.046,89720.0
2023-10-17 14:35:00,79.88,80.01,79.84,80.0,177828.0,75.0554,75.1775,75.0178,75.1681,177828.0
2023-10-17 14:40:00,79.99,80.1,79.96,80.06,86317.0,75.1587,75.2621,75.1305,75.2245,86317.0
2023-10-17 14:45:00,80.06,80.14,80.0,80.13,76696.0,75.2245,75.2997,75.1681,75.2903,76696.0
2023-10-17 14:50:00,80.13,80.14,79.74,79.79,87494.0,75.2903,75.2997,74.9238,74.9708,87494.0
2023-10-17 14:55:00,79.77,79.89,79.72,79.8,64857.0,74.952,75.0648,74.905,74.9802,64857.0
2023-10-17 15:00:00,79.81,79.88,79.77,79.88,61577.0,74.9896,75.0554,74.952,75.0554,61577.0
2023-10-17 15:05:00,79.87,80.03,79.81,79.99,92165.0,75.046,75.1963,74.9896,75.1587,92165.0
2023-10-17 15:10:00,80.0,80.07,79.99,80.03,64600.0,75.1681,75.2339,75.1587,75.1963,64600.0
2023-10-17 15:15:00,80.04,80.1,79.98,80.03,73488.0,75.2057,75.2621,75.1493,75.1963,73488.0
2023-10-17 15:20:00,80.03,80.08,79.87,79.95,141195.0,75.1963,75.2433,75.046,75.1211,141195.0
2023-10-17 15:25:00,79.94,80.01,79.93,80.01,131030.0,75.1117,75.1775,75.1023,75.1775,131030.0
2023-10-17 15:30:00,80.01,80.12,80.0,80.05,236519.0,75.1775,75.2809,75.1681,75.2151,236519.0
2023-10-17 15:35:00,80.05,80.18,80.02,80.17,280916.0,75.2151,75.3372,75.1869,75.3279,280916.0
2023-10-17 15:40:00,80.17,80.24,80.04,80.09,234317.0,75.3279,75.3936,75.2057,75.2527,234317.0
2023-10-17 15:45:00,80.08,80.12,80.03,80.12,214228.0,75.2433,75.2809,75.1963,75.2809,214228.0
2023-10-17 15:50:00,80.11,80.15,80.05,80.15,345353.0,75.2715,75.3091,75.2151,75.3091,345353.0
2023-10-17 15:55:00,80.14,80.37,80.09,80.3,737672.0,75.2997,75.5158,75.2527,75.45,737672.0
2023-10-18 09:30:00,76.43,77.07,75.42,75.75,966918.0,71.8137,72.4151,70.8647,71.1748,966918.0
2023-10-18 09:35:00,75.77,75.99,75.09,75.82,893528.0,71.1936,71.4003,70.5547,71.2406,893528.0
2023-10-18 09:40:00,75.84,76.25,75.69,75.83,730855.0,71.2594,71.6446,71.1184,71.25,730855.0
2023-10-18 09:45:00,75.82,75.92,75.56,75.88,397158.0,71.2406,71.3345,70.9963,71.297,397158.0
2023-10-18 09:50:00,75.88,75.88,75.38,75.53,486299.0,71.297,71.297,70.8272,70.9681,486299.0
2023-10-18 09:55:00,75.53,75.83,75.37,75.46,331142.0,70.9681,71.25,70.8178,70.9023,331142.0
2023-10-18 10:00:00,75.44,75.44,75.03,75.21,424567.0,70.8835,70.8835,70.4983,70.6674,424567.0
2023-10-18 10:05:00,75.22,75.44,75.21,75.43,309313.0,70.6768,70.8835,70.6674,70.8741,309313.0
2023-10-18 10:10:00,75.43,75.43,75.0,75.15,357119.0,70.8741,70.8741,70.4701,70.6111,357119.0
2023-10-18 10:15:00,75.14,75.22,74.95,75.17,411290.0,70.6017,70.6768,70.4231,70.6298,411290.0
2023-10-18 10:20:00,75.18,75.19,74.86,75.1,304097.0,70.6392,70.6486,70.3386,70.5641,304097.0
2023-10-18 10:25:00,75.12,75.15,74.83,74.91,614369.0,70.5829,70.6111,70.3104,70.3855,614369.0
2023-10-18 10:30:00,74.91,74.97,74.71,74.73,415585.0,70.3855,70.4419,70.1976,70.2164,415585.0
2023-10-18 10:35:00,74.73,74.81,74.38,74.56,321011.0,70.2164,70.2916,69.8876,70.0567,321011.0
2023-10-18 10:40:00,74.56,74.57,74.41,74.47,166554.0,70.0567,70.0661,69.9157,69.9721,166554.0
2023-10-18 10:45:00,74.46,74.61,74.27,74.33,262065.0,69.9627,70.1037,69.7842,69.8406,262065.0
2023-10-18 10:50:00,74.34,74.36,74.01,74.09,261295.0,69.85,69.8688,69.5399,69.6151,261295.0
2023-10-18 10:55:00,74.1,74.28,74.02,74.15,471874.0,69.6245,69.7936,69.5493,69.6714,471874.0
2023-10-18 11:00:00,74.14,74.44,74.14,74.43,273864.0,69.6621,69.9439,69.6621,69.9345,273864.0
2023-10-18 11:05:00,74.42,74.42,74.19,74.29,163229.0,69.9251,69.9251,69.709,69.803,163229.0
2023-10-18 11:10:00,74.29,74.42,74.15,74.33,224493.0,69.803,69.9251,69.6714,69.8406,224493.0
2023-10-18 11:15:00,74.34,74.51,74.3,74.42,228452.0,69.85,70.0097,69.8124,69.9251,228452.0
2023-10-18 11:20:00,74.41,74.42,74.07,74.11,323977.0,69.9157,69.9251,69.5963,69.6339,323977.0
2023-10-18 11:25:00,74.12,74.33,74.11,74.19,185796.0,69.6433,69.8406,69.6339,69.709,185796.0
2023-10-18 11:30:00,74.19,74.22,74.03,74.08,194029.0,69.709,69.7372,69.5587,69.6057,194029.0
2023-10-18 11:35:00,74.07,74.07,73.93,73.99,255257.0,69.5963,69.5963,69.4647,69.5211,255257.0
2023-10-18 11:40:00,73.99,74.16,73.94,74.01,239996.0,69.5211,69.6808,69.4741,69.5399,239996.0
2023-10-18 11:45:00,74.01,74.06,73.81,73.87,365020.0,69.5399,69.5869,69.352,69.4084,365020.0
2023-10-18 11:50:00,73.89,74.0,73.72,73.8,256928.0,69.4272,69.5305,69.2674,69.3426,256928.0
2023-10-18 11:55:00,73.78,73.84,73.56,73.66,254990.0,69.3238,69.3802,69.1171,69.211,254990.0
2023-10-18 12:00:00,73.65,73.69,73.42,73.49,544727.0,69.2016,69.2392,68.9855,69.0513,544727.0
2023-10-18 12:05:00,73.48,73.66,73.4,73.64,360608.0,69.0419,69.211,68.9667,69.1923,360608.0
2023-10-18 12:10:00,73.64,73.8,73.61,73.77,280777.0,69.1923,69.3426,69.1641,69.3144,280777.0
2023-10-18 12:15:00,73.78,73.87,73.74,73.84,189634.0,69.3238,69.4084,69.2862,69.3802,189634.0
2023-10-18 12:20:00,73.83,73.98,73.7,73.72,234613.0,69.3708,69.5117,69.2486,69.2674,234613.0
2023-10-18 12:25:00,73.72,74.1,73.66,74.09,341753.0,69.2674,69.6245,69.211,69.6151,341753.0
2023-10-18 12:30:00,74.08,74.3,74.04,74.11,630663.0,69.6057,69.8124,69.5681,69.6339,630663.0
2023-10-18 12:35:00,74.11,74.38,74.1,74.35,517968.0,69.6339,69.8876,69.6245,69.8594,517968.0
2023-10-18 12:40:00,74.35,74.65,74.28,74.6,376026.0,69.8594,70.1413,69.7936,70.0943,376026.0
2023-10-18 12:45:00,74.6,74.62,74.17,74.3,249265.0,70.0943,70.1131,69.6902,69.8124,249265.0
2023-10-18 12:50:00,74.3,74.3,74.1,74.14,186019.0,69.8124,69.8124,69.6245,69.6621,186019.0
2023-10-18 12:55:00,74.14,74.17,74.06,74.13,143095.0,69.6621,69.6902,69.5869,69.6527,143095.0
2023-10-18 13:00:00,74.14,74.23,73.91,74.19,325060.0,69.6621,69.7466,69.4459,69.709,325060.0
2023-10-18 13:05:00,74.2,74.24,74.06,74.22,160501.0,69.7184,69.756,69.5869,69.7372,160501.0
2023-10-18 13:10:00,74.22,74.42,74.18,74.39,175835.0,69.7372,69.9251,69.6996,69.897,175835.0
2023-10-18 13:15:00,74.38,74.53,74.38,74.47,252199.0,69.8876,70.0285,69.8876,69.9721,252199.0
2023-10-18 13:20:00,74.46,74.53,74.32,74.37,180127.0,69.9627,70.0285,69.8312,69.8782,180127.0
2023-10-18 13:25:00,74.38,74.6,74.38,74.57,188571.0,69.8876,70.0943,69.8876,70.0661,188571.0
2023-10-18 13:30:00,74.58,74.67,74.52,74.63,263866.0,70.0755,70.16,70.0191,70.1225,263866.0
2023-10-18 13:35:00,74.62,74.85,74.58,74.72,220889.0,70.1131,70.3292,70.0755,70.207,220889.0
2023-10-18 13:40:00,74.72,74.76,74.6,74.66,178090.0,70.207,70.2446,70.0943,70.1506,178090.0
2023-10-18 13:45:00,74.66,74.79,74.55,74.78,129871.0,70.1506,70.2728,70.0473,70.2634,129871.0
2023-10-18 13:50:00,74.79,74.94,74.79,74.91,342253.0,70.2728,70.4137,70.2728,70.3855,342253.0
2023-10-18 13:55:00,74.91,75.2,74.9,75.09,295773.0,70.3855,70.658,70.3762,70.5547,295773.0
2023-10-18 14:00:00,75.08,75.1,74.9,75.0,202180.0,70.5453,70.5641,70.3762,70.4701,202180.0
2023-10-18 14:05:00,75.0,75.26,74.95,75.2,196178.0,70.4701,70.7144,70.4231,70.658,196178.0
2023-10-18 14:10:00,75.21,75.24,75.09,75.11,171540.0,70.6674,70.6956,70.5547,70.5735,171540.0
2023-10-18 14:15:00,75.11,75.16,75.05,75.09,193586.0,70.5735,70.6204,70.5171,70.5547,193586.0
2023-10-18 14:20:00,75.08,75.19,74.95,75.08,261692.0,70.5453,70.6486,70.4231,70.5453,261692.0
2023-10-18 14:25:00,75.09,75.09,74.65,74.65,240598.0,70.5547,70.5547,70.1413,70.1413,240598.0
2023-10-18 14:30:00,74.66,74.84,74.63,74.7,190950.0,70.1506,70.3198,70.1225,70.1882,190950.0
2023-10-18 14:35:00,74.69,74.69,74.31,74.35,221393.0,70.1788,70.1788,69.8218,69.8594,221393.0
2023-10-18 14:40:00,74.35,74.36,74.22,74.33,163715.0,69.8594,69.8688,69.7372,69.8406,163715.0
2023-10-18 14:45:00,74.33,74.46,74.32,74.43,228431.0,69.8406,69.9627,69.8312,69.9345,228431.0
2023-10-18 14:50:00,74.43,74.48,74.32,74.43,173903.0,69.9345,69.9815,69.8312,69.9345,173903.0
2023-10-18 14:55:00,74.44,74.57,74.39,74.55,146973.0,69.9439,70.0661,69.897,70.0473,146973.0
2023-10-18 15:00:00,74.54,74.56,74.4,74.48,184047.0,70.0379,70.0567,69.9063,69.9815,184047.0
2023-10-18 15:05:00,74.48,74.54,74.36,74.4,135068.0,69.9815,70.0379,69.8688,69.9063,135068.0
2023-10-18 15:10:00,74.4,74.41,74.15,74.27,343923.0,69.9063,69.9157,69.6714,69.7842,343923.0
2023-10-18 15:15:00,74.27,74.53,74.24,74.52,187688.0,69.7842,70.0285,69.756,70.0191,187688.0
2023-10-18 15:20:00,74.52,74.69,74.5,74.66,235151.0,70.0191,70.1788,70.0003,70.1506,235151.0
2023-10-18 15:25:00,74.66,74.66,74.37,74.38,248510.0,70.1506,70.1506,69.8782,69.8876,248510.0
2023-10-18 15:30:00,74.38,74.55,74.35,74.5,239028.0,69.8876,70.0473,69.8594,70.0003,239028.0
2023-10-18 15:35:00,74.5,74.66,74.46,74.58,254259.0,70.0003,70.1506,69.9627,70.0755,254259.0
2023-10-18 15:40:00,74.59,74.8,74.49,74.71,422481.0,70.0849,70.2822,69.9909,70.1976,422481.0
2023-10-18 15:45:00,74.72,74.72,74.54,74.67,461148.0,70.207,70.207,70.0379,70.16,461148.0
2023-10-18 15:50:00,74.68,75.11,74.66,75.02,988584.0,70.1694,70.5735,70.1506,70.4889,988584.0
2023-10-18 15:55:00,75.02,75.13,74.77,74.89,2043976.0,70.4889,70.5923,70.254,70.3668,2043976.0
2023-10-19 09:30:00,74.87,75.76,74.8,75.67,333299.0,70.348,71.1842,70.2822,71.0996,333299.0
2023-10-19 09:35:00,75.67,76.37,75.5,76.25,407741.0,71.0996,71.7574,70.9399,71.6446,407741.0
2023-10-19 09:40:00,76.27,76.46,75.85,75.91,325198.0,71.6634,71.8419,71.2688,71.3251,325198.0
2023-10-19 09:45:00,75.91,76.06,75.58,75.65,242956.0,71.3251,71.4661,71.0151,71.0809,242956.0
2023-10-19 09:50:00,75.64,75.65,75.08,75.4,203596.0,71.0715,71.0809,70.5453,70.846,203596.0
2023-10-19 09:55:00,75.41,75.47,75.09,75.39,182393.0,70.8553,70.9117,70.5547,70.8366,182393.0
2023-10-19 10:00:00,75.39,75.39,74.86,75.01,173394.0,70.8366,70.8366,70.3386,70.4795,173394.0
2023-10-19 10:05:00,75.01,75.11,74.89,75.02,104124.0,70.4795,70.5735,70.3668,70.4889,104124.0
2023-10-19 10:10:00,75.02,75.26,74.88,75.16,160439.0,70.4889,70.7144,70.3574,70.6204,160439.0
2023-10-19 10:15:00,75.16,75.17,74.67,74.78,212811.0,70.6204,70.6298,70.16,70.2634,212811.0
2023-10-19 10:20:00,74.76,74.82,74.6,74.78,124637.0,70.2446,70.301,70.0943,70.2634,124637.0
2023-10-19 10:25:00,74.79,74.82,74.32,74.32,205527.0,70.2728,70.301,69.8312,69.8312,205527.0
2023-10-19 10:30:00,74.32,74.38,74.2,74.34,204749.0,69.8312,69.8876,69.7184,69.85,204749.0
2023-10-19 10:35:00,74.34,74.52,74.29,74.37,132673.0,69.85,70.0191,69.803,69.8782,132673.0
2023-10-19 10:40:00,74.36,74.44,74.26,74.26,115888.0,69.8688,69.9439,69.7748,69.7748,115888.0
2023-10-19 10:45:00,74.26,74.45,74.24,74.41,124628.0,69.7748,69.9533,69.756,69.9157,124628.0
2023-10-19 10:50:00,74.4,74.54,74.36,74.42,121482.0,69.9063,70.0379,69.8688,69.9251,121482.0
2023-10-19 10:55:00,74.42,74.55,74.33,74.49,104517.0,69.9251,70.0473,69.8406,69.9909,104517.0
2023-10-19 11:00:00,74.48,74.66,74.43,74.61,102285.0,69.9815,70.1506,69.9345,70.1037,102285.0
2023-10-19 11:05:00,74.62,74.8,74.6,74.74,80651.0,70.1131,70.2822,70.0943,70.2258,80651.0
2023-10-19 11:10:00,74.73,74.75,74.67,74.69,69586.0,70.2164,70.2352,70.16,70.1788,69586.0
2023-10-19 11:15:00,74.69,74.71,74.45,74.5,118647.0,70.1788,70.1976,69.9533,70.0003,118647.0
2023-10-19 11:20:00,74.5,74.57,74.32,74.57,102416.0,70.0003,70.0661,69.8312,70.0661,102416.0
2023-10-19 11:25:00,74.58,74.65,74.5,74.6,89920.0,70.0755,70.1413,70.0003,70.0943,89920.0
2023-10-19 11:30:00,74.61,74.81,74.56,74.75,143883.0,70.1037,70.2916,70.0567,70.2352,143883.0
2023-10-19 11:35:00,74.74,74.8,74.6,74.65,98601.0,70.2258,70.2822,70.0943,70.1413,98601.0
2023-10-19 11:40:00,74.65,74.75,74.58,74.58,61350.0,70.1413,70.2352,70.0755,70.0755,61350.0
2023-10-19 11:45:00,74.58,74.59,74.5,74.55,72620.0,70.0755,70.0849,70.0003,70.0473,72620.0
2023-10-19 11:50:00,74.55,74.57,74.46,74.51,55758.0,70.0473,70.0661,69.9627,70.0097,55758.0
2023-10-19 11:55:00,74.5,74.5,74.35,74.38,55111.0,70.0003,70.0003,69.8594,69.8876,55111.0
2023-10-19 12:00:00,74.38,74.92,74.25,74.72,127691.0,69.8876,70.3949,69.7654,70.207,127691.0
2023-10-19 12:05:00,74.78,74.82,74.54,74.75,130904.0,70.2634,70.301,70.0379,70.2352,130904.0
2023-10-19 12:10:00,74.75,74.79,74.62,74.66,83041.0,70.2352,70.2728,70.1131,70.1506,83041.0
2023-10-19 12:15:00,74.65,75.05,74.64,74.98,92610.0,70.1413,70.5171,70.1319,70.4513,92610.0
2023-10-19 12:20:00,74.98,75.22,74.98,75.04,138600.0,70.4513,70.6768,70.4513,70.5077,138600.0
2023-10-19 12:25:00,75.04,75.06,74.42,74.47,146468.0,70.5077,70.5265,69.9251,69.9721,146468.0
2023-10-19 12:30:00,74.49,74.57,74.17,74.21,152166.0,69.9909,70.0661,69.6902,69.7278,152166.0
2023-10-19 12:35:00,74.21,74.22,73.96,74.09,182455.0,69.7278,69.7372,69.4929,69.6151,182455.0
2023-10-19 12:40:00,74.09,74.37,74.02,74.24,79724.0,69.6151,69.8782,69.5493,69.756,79724.0
2023-10-19 12:45:00,74.23,74.51,74.23,74.48,88604.0,69.7466,70.0097,69.7466,69.9815,88604.0
2023-10-19 12:50:00,74.48,74.56,74.38,74.52,64302.0,69.9815,70.0567,69.8876,70.0191,64302.0
2023-10-19 12:55:00,74.53,74.65,74.41,74.47,78288.0,70.0285,70.1413,69.9157,69.9721,78288.0
2023-10-19 13:00:00,74.5,74.71,74.44,74.48,129699.0,70.0003,70.1976,69.9439,69.9815,129699.0
2023-10-19 13:05:00,74.47,74.6,74.43,74.55,87749.0,69.9721,70.0943,69.9345,70.0473,87749.0
2023-10-19 13:10:00,74.55,74.55,74.21,74.23,118823.0,70.0473,70.0473,69.7278,69.7466,118823.0
2023-10-19 13:15:00,74.23,74.31,74.1,74.14,110842.0,69.7466,69.8218,69.6245,69.6621,110842.0
2023-10-19 13:20:00,74.14,74.2,74.0,74.04,121938.0,69.6621,69.7184,69.5305,69.5681,121938.0
2023-10-19 13:25:00,74.05,74.16,73.98,74.14,86246.0,69.5775,69.6808,69.5117,69.6621,86246.0
2023-10-19 13:30:00,74.15,74.25,73.96,73.98,128924.0,69.6714,69.7654,69.4929,69.5117,128924.0
2023-10-19 13:35:00,73.99,74.0,73.76,73.82,308480.0,69.5211,69.5305,69.305,69.3614,308480.0
2023-10-19 13:40:00,73.81,73.89,73.78,73.82,98329.0,69.352,69.4272,69.3238,69.3614,98329.0
2023-10-19 13:45:00,73.83,73.92,73.78,73.78,86082.0,69.3708,69.4553,69.3238,69.3238,86082.0
2023-10-19 13:50:00,73.79,73.87,73.76,73.81,92256.0,69.3332,69.4084,69.305,69.352,92256.0
2023-10-19 13:55:00,73.81,73.88,73.73,73.82,222716.0,69.352,69.4178,69.2768,69.3614,222716.0
2023-10-19 14:00:00,73.82,73.9,73.77,73.79,183351.0,69.3614,69.4365,69.3144,69.3332,183351.0
2023-10-19 14:05:00,73.79,73.79,73.67,73.69,106509.0,69.3332,69.3332,69.2204,69.2392,106509.0
2023-10-19 14:10:00,73.69,73.74,73.6,73.7,120444.0,69.2392,69.2862,69.1547,69.2486,120444.0
2023-10-19 14:15:00,73.7,73.79,73.62,73.7,73782.0,69.2486,69.3332,69.1735,69.2486,73782.0
2023-10-19 14:20:00,73.7,73.77,73.59,73.66,189440.0,69.2486,69.3144,69.1453,69.211,189440.0
2023-10-19 14:25:00,73.64,73.71,73.58,73.65,212739.0,69.1923,69.258,69.1359,69.2016,212739.0
2023-10-19 14:30:00,73.64,73.64,73.5,73.51,93844.0,69.1923,69.1923,69.0607,69.0701,93844.0
2023-10-19 14:35:00,73.52,73.59,73.49,73.56,198266.0,69.0795,69.1453,69.0513,69.1171,198266.0
2023-10-19 14:40:00,73.55,73.55,73.41,73.42,127181.0,69.1077,69.1077,68.9761,68.9855,127181.0
2023-10-19 14:45:00,73.42,73.5,73.4,73.43,66541.0,68.9855,69.0607,68.9667,68.9949,66541.0
2023-10-19 14:50:00,73.43,73.46,73.36,73.4,103074.0,68.9949,69.0231,68.9292,68.9667,103074.0
2023-10-19 14:55:00,73.4,73.54,73.37,73.44,217539.0,68.9667,69.0983,68.9386,69.0043,217539.0
2023-10-19 15:00:00,73.44,73.45,73.25,73.36,276879.0,69.0043,69.0137,68.8258,68.9292,276879.0
2023-10-19 15:05:00,73.36,73.39,73.08,73.09,226305.0,68.9292,68.9574,68.6661,68.6755,226305.0
2023-10-19 15:10:00,73.09,73.2,73.04,73.05,125681.0,68.6755,68.7788,68.6285,68.6379,125681.0
2023-10-19 15:15:00,73.05,73.24,73.03,73.22,206160.0,68.6379,68.8164,68.6191,68.7976,206160.0
2023-10-19 15:20:00,73.22,73.26,73.1,73.16,160918.0,68.7976,68.8352,68.6849,68.7412,160918.0
2023-10-19 15:25:00,73.16,73.17,73.04,73.12,171505.0,68.7412,68.7506,68.6285,68.7037,171505.0
2023-10-19 15:30:00,73.13,73.24,73.09,73.15,208676.0,68.7131,68.8164,68.6755,68.7318,208676.0
2023-10-19 15:35:00,73.15,73.2,72.99,73.03,173776.0,68.7318,68.7788,68.5815,68.6191,173776.0
2023-10-19 15:40:00,73.03,73.08,72.96,73.0,196944.0,68.6191,68.6661,68.5533,68.5909,196944.0
2023-10-19 15:45:00,72.98,73.04,72.9,73.01,445946.0,68.5721,68.6285,68.4969,68.6003,445946.0
2023-10-19 15:50:00,73.01,73.13,72.91,72.92,709083.0,68.6003,68.7131,68.5063,68.5157,709083.0
2023-10-19 15:55:00,72.92,72.99,72.88,72.92,1158932.0,68.5157,68.5815,68.4782,68.5157,1158932.0
2023-10-20 09:30:00,73.12,73.5,72.89,73.41,540309.0,68.7037,69.0607,68.4876,68.9761,540309.0
2023-10-20 09:35:00,73.41,73.52,72.88,72.94,213662.0,68.9761,69.0795,68.4782,68.5345,213662.0
2023-10-20 09:40:00,72.9,73.34,72.8,72.8,185075.0,68.4969,68.9104,68.403,68.403,185075.0
2023-10-20 09:45:00,72.83,73.27,72.76,73.27,174435.0,68.4312,68.8446,68.3654,68.8446,174435.0
2023-10-20 09:50:00,73.27,73.31,72.99,72.99,103374.0,68.8446,68.8822,68.5815,68.5815,103374.0
2023-10-20 09:55:00,72.99,73.09,72.65,72.69,157901.0,68.5815,68.6755,68.262,68.2996,157901.0
2023-10-20 10:00:00,72.7,72.79,72.51,72.75,116945.0,68.309,68.3936,68.1305,68.356,116945.0
2023-10-20 10:05:00,72.75,72.75,72.48,72.63,121418.0,68.356,68.356,68.1023,68.2433,121418.0
2023-10-20 10:10:00,72.65,72.66,72.47,72.47,118532.0,68.262,68.2714,68.0929,68.0929,118532.0
2023-10-20 10:15:00,72.46,72.56,72.43,72.5,76896.0,68.0835,68.1775,68.0553,68.1211,76896.0
2023-10-20 10:20:00,72.49,72.73,72.35,72.7,154628.0,68.1117,68.3372,67.9802,68.309,154628.0
2023-10-20 10:25:00,72.71,72.88,72.71,72.74,79983.0,68.3184,68.4782,68.3184,68.3466,79983.0
2023-10-20 10:30:00,72.74,72.9,72.7,72.88,75032.0,68.3466,68.4969,68.309,68.4782,75032.0
2023-10-20 10:35:00,72.89,73.0,72.82,72.86,97034.0,68.4876,68.5909,68.4218,68.4594,97034.0
2023-10-20 10:40:00,72.85,72.88,72.71,72.75,120990.0,68.45,68.4782,68.3184,68.356,120990.0
2023-10-20 10:45:00,72.74,73.16,72.65,73.11,76869.0,68.3466,68.7412,68.262,68.6943,76869.0
2023-10-20 10:50:00,73.12,73.15,73.03,73.11,61529.0,68.7037,68.7318,68.6191,68.6943,61529.0
2023-10-20 10:55:00,73.1,73.16,73.01,73.14,82703.0,68.6849,68.7412,68.6003,68.7225,82703.0
2023-10-20 11:00:00,73.15,73.16,73.0,73.01,81551.0,68.7318,68.7412,68.5909,68.6003,81551.0
2023-10-20 11:05:00,73.02,73.22,73.02,73.17,79576.0,68.6097,68.7976,68.6097,68.7506,79576.0
2023-10-20 11:10:00,73.17,73.33,73.13,73.27,79527.0,68.7506,68.901,68.7131,68.8446,79527.0
2023-10-20 11:15:00,73.27,73.33,73.2,73.28,112940.0,68.8446,68.901,68.7788,68.854,112940.0
2023-10-20 11:20:00,73.27,73.32,73.19,73.23,71420.0,68.8446,68.8916,68.7694,68.807,71420.0
2023-10-20 11:25:00,73.24,73.32,73.21,73.27,94323.0,68.8164,68.8916,68.7882,68.8446,94323.0
2023-10-20 11:30:00,73.26,73.3,73.13,73.21,94431.0,68.8352,68.8728,68.7131,68.7882,94431.0
2023-10-20 11:35:00,73.21,73.37,73.19,73.36,68086.0,68.7882,68.9386,68.7694,68.9292,68086.0
2023-10-20 11:40:00,73.35,73.45,73.35,73.42,62539.0,68.9198,69.0137,68.9198,68.9855,62539.0
2023-10-20 11:45:00,73.42,73.74,73.41,73.73,186537.0,68.9855,69.2862,68.9761,69.2768,186537.0
2023-10-20 11:50:00,73.73,73.78,73.52,73.59,145744.0,69.2768,69.3238,69.0795,69.1453,145744.0
2023-10-20 11:55:00,73.59,73.67,73.5,73.55,119309.0,69.1453,69.2204,69.0607,69.1077,119309.0
2023-10-20 12:00:00,73.56,73.58,73.37,73.49,73423.0,69.1171,69.1359,68.9386,69.0513,73423.0
2023-10-20 12:05:00,73.49,73.6,73.43,73.59,83095.0,69.0513,69.1547,68.9949,69.1453,83095.0
2023-10-20 12:10:00,73.59,73.65,73.49,73.55,98162.0,69.1453,69.2016,69.0513,69.1077,98162.0
2023-10-20 12:15:00,73.55,73.61,73.49,73.58,77544.0,69.1077,69.1641,69.0513,69.1359,77544.0
2023-10-20 12:20:00,73.59,73.76,73.57,73.75,97441.0,69.1453,69.305,69.1265,69.2956,97441.0
2023-10-20 12:25:00,73.75,73.78,73.52,73.57,75566.0,69.2956,69.3238,69.0795,69.1265,75566.0
2023-10-20 12:30:00,73.59,73.7,73.59,73.65,67484.0,69.1453,69.2486,69.1453,69.2016,67484.0
2023-10-20 12:35:00,73.65,73.71,73.59,73.66,69717.0,69.2016,69.258,69.1453,69.211,69717.0
2023-10-20 12:40:00,73.65,73.66,73.57,73.59,45916.0,69.2016,69.211,69.1265,69.1453,45916.0
2023-10-20 12:45:00,73.59,73.77,73.59,73.76,72001.0,69.1453,69.3144,69.1453,69.305,72001.0
2023-10-20 12:50:00,73.77,73.77,73.61,73.62,47788.0,69.3144,69.3144,69.1641,69.1735,47788.0
2023-10-20 12:55:00,73.62,73.83,73.62,73.81,78623.0,69.1735,69.3708,69.1735,69.352,78623.0
2023-10-20 13:00:00,73.81,73.83,73.64,73.65,62328.0,69.352,69.3708,69.1923,69.2016,62328.0
2023-10-20 13:05:00,73.65,73.67,73.52,73.59,54674.0,69.2016,69.2204,69.0795,69.1453,54674.0
2023-10-20 13:10:00,73.59,73.66,73.55,73.6,51762.0,69.1453,69.211,69.1077,69.1547,51762.0
2023-10-20 13:15:00,73.6,73.98,73.59,73.95,76785.0,69.1547,69.5117,69.1453,69.4835,76785.0
2023-10-20 13:20:00,73.95,74.0,73.84,73.89,65889.0,69.4835,69.5305,69.3802,69.4272,65889.0
2023-10-20 13:25:00,73.88,73.93,73.81,73.87,51502.0,69.4178,69.4647,69.352,69.4084,51502.0
2023-10-20 13:30:00,73.89,73.91,73.77,73.85,60240.0,69.4272,69.4459,69.3144,69.3896,60240.0
2023-10-20 13:35:00,73.84,73.85,73.7,73.74,42775.0,69.3802,69.3896,69.2486,69.2862,42775.0
2023-10-20 13:40:00,73.74,73.86,73.73,73.78,41665.0,69.2862,69.399,69.2768,69.3238,41665.0
2023-10-20 13:45:00,73.78,73.79,73.65,73.68,45688.0,69.3238,69.3332,69.2016,69.2298,45688.0
2023-10-20 13:50:00,73.67,73.69,73.51,73.62,36825.0,69.2204,69.2392,69.0701,69.1735,36825.0
2023-10-20 13:55:00,73.62,73.73,73.59,73.73,39675.0,69.1735,69.2768,69.1453,69.2768,39675.0
2023-10-20 14:00:00,73.73,73.77,73.65,73.68,54285.0,69.2768,69.3144,69.2016,69.2298,54285.0
2023-10-20 14:05:00,73.69,73.72,73.59,73.61,47926.0,69.2392,69.2674,69.1453,69.1641,47926.0
2023-10-20 14:10:00,73.61,73.62,73.48,73.52,56557.0,69.1641,69.1735,69.0419,69.0795,56557.0
2023-10-20 14:15:00,73.51,73.53,73.38,73.41,56782.0,69.0701,69.0889,68.948,68.9761,56782.0
2023-10-20 14:20:00,73.4,73.43,73.35,73.37,72735.0,68.9667,68.9949,68.9198,68.9386,72735.0
2023-10-20 14:25:00,73.36,73.39,73.31,73.34,58243.0,68.9292,68.9574,68.8822,68.9104,58243.0
2023-10-20 14:30:00,73.33,73.4,73.26,73.38,51132.0,68.901,68.9667,68.8352,68.948,51132.0
2023-10-20 14:35:00,73.38,73.49,73.38,73.41,59170.0,68.948,69.0513,68.948,68.9761,59170.0
2023-10-20 14:40:00,73.41,73.41,73.26,73.41,50652.0,68.9761,68.9761,68.8352,68.9761,50652.0
2023-10-20 14:45:00,73.4,73.48,73.38,73.41,54495.0,68.9667,69.0419,68.948,68.9761,54495.0
2023-10-20 14:50:00,73.42,73.44,73.38,73.44,52545.0,68.9855,69.0043,68.948,69.0043,52545.0
2023-10-20 14:55:00,73.43,73.58,73.39,73.42,63867.0,68.9949,69.1359,68.9574,68.9855,63867.0
2023-10-20 15:00:00,73.42,73.54,73.41,73.47,47950.0,68.9855,69.0983,68.9761,69.0325,47950.0
2023-10-20 15:05:00,73.48,73.57,73.46,73.46,46924.0,69.0419,69.1265,69.0231,69.0231,46924.0
2023-10-20 15:10:00,73.46,73.52,73.4,73.49,57381.0,69.0231,69.0795,68.9667,69.0513,57381.0
2023-10-20 15:15:00,73.5,73.61,73.44,73.6,50915.0,69.0607,69.1641,69.0043,69.1547,50915.0
2023-10-20 15:20:00,73.6,73.6,73.39,73.4,71699.0,69.1547,69.1547,68.9574,68.9667,71699.0
2023-10-20 15:25:00,73.4,73.49,73.38,73.45,102519.0,68.9667,69.0513,68.948,69.0137,102519.0
2023-10-20 15:30:00,73.45,73.47,73.38,73.41,111513.0,69.0137,69.0325,68.948,68.9761,111513.0
2023-10-20 15:35:00,73.4,73.45,73.31,73.37,114181.0,68.9667,69.0137,68.8822,68.9386,114181.0
2023-10-20 15:40:00,73.36,73.37,73.26,73.28,120953.0,68.9292,68.9386,68.8352,68.854,120953.0
2023-10-20 15:45:00,73.27,73.34,73.18,73.31,133263.0,68.8446,68.9104,68.76,68.8822,133263.0
2023-10-20 15:50:00,73.31,73.31,73.2,73.26,345482.0,68.8822,68.8822,68.7788,68.8352,345482.0
2023-10-20 15:55:00,73.27,73.32,73.07,73.13,691987.0,68.8446,68.8916,68.6567,68.7131,691987.0
2023-10-23 09:30:00,72.73,72.87,72.23,72.44,193755.0,68.3372,68.4688,67.8674,68.0647,193755.0
2023-10-23 09:35:00,72.46,72.55,72.22,72.45,131644.0,68.0835,68.1681,67.858,68.0741,131644.0
2023-10-23 09:40:00,72.42,72.42,71.96,72.03,106753.0,68.0459,68.0459,67.6137,67.6795,106753.0
2023-10-23 09:45:00,72.04,72.21,71.92,72.2,173165.0,67.6889,67.8486,67.5761,67.8392,173165.0
2023-10-23 09:50:00,72.2,72.33,71.97,72.23,170942.0,67.8392,67.9614,67.6231,67.8674,170942.0
2023-10-23 09:55:00,72.2,72.36,72.08,72.33,131446.0,67.8392,67.9896,67.7265,67.9614,131446.0
2023-10-23 10:00:00,72.33,72.52,72.31,72.46,110061.0,67.9614,68.1399,67.9426,68.0835,110061.0
2023-10-23 10:05:00,72.49,72.56,72.38,72.44,101879.0,68.1117,68.1775,68.0084,68.0647,101879.0
2023-10-23 10:10:00,72.45,72.55,72.38,72.54,101680.0,68.0741,68.1681,68.0084,68.1587,101680.0
2023-10-23 10:15:00,72.53,72.59,72.38,72.57,65914.0,68.1493,68.2057,68.0084,68.1869,65914.0
2023-10-23 10:20:00,72.57,72.61,72.48,72.54,88755.0,68.1869,68.2245,68.1023,68.1587,88755.0
2023-10-23 10:25:00,72.56,72.57,72.24,72.24,130555.0,68.1775,68.1869,67.8768,67.8768,130555.0
2023-10-23 10:30:00,72.24,72.31,72.06,72.12,106835.0,67.8768,67.9426,67.7077,67.7641,106835.0
2023-10-23 10:35:00,72.12,72.24,72.02,72.17,149772.0,67.7641,67.8768,67.6701,67.811,149772.0
2023-10-23 10:40:00,72.17,72.45,72.17,72.4,103105.0,67.811,68.0741,67.811,68.0271,103105.0
2023-10-23 10:45:00,72.38,72.41,72.29,72.3,48927.0,68.0084,68.0365,67.9238,67.9332,48927.0
2023-10-23 10:50:00,72.31,72.42,72.15,72.16,95098.0,67.9426,68.0459,67.7922,67.8016,95098.0
2023-10-23 10:55:00,72.16,72.17,72.0,72.05,109509.0,67.8016,67.811,67.6513,67.6983,109509.0
2023-10-23 11:00:00,72.05,72.14,71.95,72.14,101167.0,67.6983,67.7829,67.6043,67.7829,101167.0
2023-10-23 11:05:00,72.15,72.31,72.14,72.31,85002.0,67.7922,67.9426,67.7829,67.9426,85002.0
2023-10-23 11:10:00,72.29,72.35,72.22,72.33,78810.0,67.9238,67.9802,67.858,67.9614,78810.0
2023-10-23 11:15:00,72.33,72.41,72.32,72.37,38838.0,67.9614,68.0365,67.952,67.999,38838.0
2023-10-23 11:20:00,72.38,72.52,72.36,72.47,83984.0,68.0084,68.1399,67.9896,68.0929,83984.0
2023-10-23 11:25:00,72.49,72.52,72.35,72.43,49614.0,68.1117,68.1399,67.9802,68.0553,49614.0
2023-10-23 11:30:00,72.44,72.5,72.37,72.45,49282.0,68.0647,68.1211,67.999,68.0741,49282.0
2023-10-23 11:35:00,72.45,72.52,72.41,72.48,62244.0,68.0741,68.1399,68.0365,68.1023,62244.0
2023-10-23 11:40:00,72.48,72.48,72.36,72.41,55471.0,68.1023,68.1023,67.9896,68.0365,55471.0
2023-10-23 11:45:00,72.41,72.5,72.34,72.48,59660.0,68.0365,68.1211,67.9708,68.1023,59660.0
2023-10-23 11:50:00,72.49,72.58,72.46,72.5,27271.0,68.1117,68.1963,68.0835,68.1211,27271.0
2023-10-23 11:55:00,72.51,72.68,72.5,72.64,42380.0,68.1305,68.2902,68.1211,68.2527,42380.0
2023-10-23 12:00:00,72.63,72.67,72.45,72.48,69640.0,68.2433,68.2808,68.0741,68.1023,69640.0
2023-10-23 12:05:00,72.48,72.6,72.45,72.45,54199.0,68.1023,68.2151,68.0741,68.0741,54199.0
2023-10-23 12:10:00,72.45,72.47,72.34,72.35,59698.0,68.0741,68.0929,67.9708,67.9802,59698.0
2023-10-23 12:15:00,72.34,72.35,72.08,72.09,79720.0,67.9708,67.9802,67.7265,67.7359,79720.0
2023-10-23 12:20:00,72.09,72.35,72.05,72.27,69536.0,67.7359,67.9802,67.6983,67.905,69536.0
2023-10-23 12:25:00,72.26,72.28,72.2,72.27,50831.0,67.8956,67.9144,67.8392,67.905,50831.0
2023-10-23 12:30:00,72.27,72.3,72.23,72.28,65464.0,67.905,67.9332,67.8674,67.9144,65464.0
2023-10-23 12:35:00,72.29,72.29,72.23,72.27,52387.0,67.9238,67.9238,67.8674,67.905,52387.0
2023-10-23 12:40:00,72.28,72.33,72.22,72.22,78926.0,67.9144,67.9614,67.858,67.858,78926.0
2023-10-23 12:45:00,72.23,72.26,72.16,72.18,77204.0,67.8674,67.8956,67.8016,67.8204,77204.0
2023-10-23 12:50:00,72.19,72.22,72.16,72.2,36602.0,67.8298,67.858,67.8016,67.8392,36602.0
2023-10-23 12:55:00,72.19,72.36,72.19,72.32,121124.0,67.8298,67.9896,67.8298,67.952,121124.0
2023-10-23 13:00:00,72.31,72.34,72.16,72.22,146063.0,67.9426,67.9708,67.8016,67.858,146063.0
2023-10-23 13:05:00,72.21,72.29,72.12,72.14,105686.0,67.8486,67.9238,67.7641,67.7829,105686.0
2023-10-23 13:10:00,72.12,72.13,72.0,72.08,105470.0,67.7641,67.7735,67.6513,67.7265,105470.0
2023-10-23 13:15:00,72.07,72.07,71.79,71.8,204789.0,67.7171,67.7171,67.454,67.4634,204789.0
2023-10-23 13:20:00,71.8,71.92,71.74,71.9,161526.0,67.4634,67.5761,67.407,67.5573,161526.0
2023-10-23 13:25:00,71.9,71.94,71.87,71.92,81697.0,67.5573,67.5949,67.5292,67.5761,81697.0
2023-10-23 13:30:00,71.92,72.12,71.9,72.09,75931.0,67.5761,67.7641,67.5573,67.7359,75931.0
2023-10-23 13:35:00,72.09,72.15,72.05,72.11,165103.0,67.7359,67.7922,67.6983,67.7547,165103.0
2023-10-23 13:40:00,72.1,72.16,72.05,72.11,180151.0,67.7453,67.8016,67.6983,67.7547,180151.0
2023-10-23 13:45:00,72.11,72.21,72.08,72.15,71957.0,67.7547,67.8486,67.7265,67.7922,71957.0
2023-10-23 13:50:00,72.15,72.16,71.96,71.98,83213.0,67.7922,67.8016,67.6137,67.6325,83213.0
2023-10-23 13:55:00,71.99,72.0,71.9,71.91,42475.0,67.6419,67.6513,67.5573,67.5667,42475.0
2023-10-23 14:00:00,71.91,71.91,71.81,71.84,67684.0,67.5667,67.5667,67.4728,67.501,67684.0
2023-10-23 14:05:00,71.85,72.0,71.82,71.91,177109.0,67.5104,67.6513,67.4822,67.5667,177109.0
2023-10-23 14:10:00,71.92,71.92,71.75,71.79,106560.0,67.5761,67.5761,67.4164,67.454,106560.0
2023-10-23 14:15:00,71.79,71.8,71.74,71.8,95531.0,67.454,67.4634,67.407,67.4634,95531.0
2023-10-23 14:20:00,71.8,71.97,71.77,71.84,82154.0,67.4634,67.6231,67.4352,67.501,82154.0
2023-10-23 14:25:00,71.84,71.86,71.8,71.83,50663.0,67.501,67.5198,67.4634,67.4916,50663.0
2023-10-23 14:30:00,71.83,71.92,71.82,71.83,36336.0,67.4916,67.5761,67.4822,67.4916,36336.0
2023-10-23 14:35:00,71.83,71.95,71.81,71.91,79919.0,67.4916,67.6043,67.4728,67.5667,79919.0
2023-10-23 14:40:00,71.91,72.02,71.78,71.81,144371.0,67.5667,67.6701,67.4446,67.4728,144371.0
2023-10-23 14:45:00,71.82,71.95,71.79,71.81,51860.0,67.4822,67.6043,67.454,67.4728,51860.0
2023-10-23 14:50:00,71.8,71.87,71.77,71.83,113923.0,67.4634,67.5292,67.4352,67.4916,113923.0
2023-10-23 14:55:00,71.83,71.83,71.7,71.76,106857.0,67.4916,67.4916,67.3694,67.4258,106857.0
2023-10-23 15:00:00,71.76,71.79,71.66,71.78,79373.0,67.4258,67.454,67.3318,67.4446,79373.0
2023-10-23 15:05:00,71.77,71.81,71.64,71.65,100597.0,67.4352,67.4728,67.313,67.3224,100597.0
2023-10-23 15:10:00,71.64,71.68,71.53,71.61,99796.0,67.313,67.3506,67.2097,67.2849,99796.0
2023-10-23 15:15:00,71.61,71.65,71.56,71.59,76063.0,67.2849,67.3224,67.2379,67.2661,76063.0
2023-10-23 15:20:00,71.58,71.58,71.34,71.42,154898.0,67.2567,67.2567,67.0312,67.1063,154898.0
2023-10-23 15:25:00,71.42,71.46,71.28,71.3,90899.0,67.1063,67.1439,66.9748,66.9936,90899.0
2023-10-23 15:30:00,71.3,71.42,71.24,71.41,160430.0,66.9936,67.1063,66.9372,67.0969,160430.0
2023-10-23 15:35:00,71.4,71.41,71.3,71.36,127290.0,67.0875,67.0969,66.9936,67.05,127290.0
2023-10-23 15:40:00,71.36,71.55,71.34,71.51,225501.0,67.05,67.2285,67.0312,67.1909,225501.0
2023-10-23 15:45:00,71.5,71.74,71.48,71.7,310628.0,67.1815,67.407,67.1627,67.3694,310628.0
2023-10-23 15:50:00,71.7,71.75,71.64,71.72,347711.0,67.3694,67.4164,67.313,67.3882,347711.0
2023-10-23 15:55:00,71.72,71.75,71.68,71.7,746614.0,67.3882,67.4164,67.3506,67.3694,746614.0
2023-10-24 09:30:00,71.75,72.1,71.75,71.95,131641.0,67.4164,67.7453,67.4164,67.6043,131641.0
2023-10-24 09:35:00,71.92,71.96,71.69,71.77,112592.0,67.5761,67.6137,67.36,67.4352,112592.0
2023-10-24 09:40:00,71.77,71.8,71.41,71.7,99536.0,67.4352,67.4634,67.0969,67.3694,99536.0
2023-10-24 09:45:00,71.7,71.72,71.41,71.62,117776.0,67.3694,67.3882,67.0969,67.2943,117776.0
2023-10-24 09:50:00,71.63,71.69,71.35,71.46,103025.0,67.3037,67.36,67.0406,67.1439,103025.0
2023-10-24 09:55:00,71.46,71.77,71.4,71.74,78106.0,67.1439,67.4352,67.0875,67.407,78106.0
2023-10-24 10:00:00,71.73,71.74,71.42,71.49,75954.0,67.3976,67.407,67.1063,67.1721,75954.0
2023-10-24 10:05:00,71.49,71.64,71.44,71.61,78017.0,67.1721,67.313,67.1251,67.2849,78017.0
2023-10-24 10:10:00,71.62,71.78,71.48,71.78,79025.0,67.2943,67.4446,67.1627,67.4446,79025.0
2023-10-24 10:15:00,71.78,71.97,71.74,71.96,100333.0,67.4446,67.6231,67.407,67.6137,100333.0
2023-10-24 10:20:00,71.97,72.08,71.82,72.03,123409.0,67.6231,67.7265,67.4822,67.6795,123409.0
2023-10-24 10:25:00,72.04,72.09,72.0,72.07,126396.0,67.6889,67.7359,67.6513,67.7171,126396.0
2023-10-24 10:30:00,72.08,72.08,71.84,71.92,104463.0,67.7265,67.7265,67.501,67.5761,104463.0
2023-10-24 10:35:00,71.91,72.05,71.88,72.02,101614.0,67.5667,67.6983,67.5386,67.6701,101614.0
2023-10-24 10:40:00,72.01,72.06,71.97,72.03,102338.0,67.6607,67.7077,67.6231,67.6795,102338.0
2023-10-24 10:45:00,72.03,72.09,71.98,72.01,127868.0,67.6795,67.7359,67.6325,67.6607,127868.0
2023-10-24 10:50:00,72.03,72.04,71.78,71.83,73704.0,67.6795,67.6889,67.4446,67.4916,73704.0
2023-10-24 10:55:00,71.84,71.89,71.71,71.72,46184.0,67.501,67.548,67.3788,67.3882,46184.0
2023-10-24 11:00:00,71.71,71.71,71.41,71.55,87891.0,67.3788,67.3788,67.0969,67.2285,87891.0
2023-10-24 11:05:00,71.54,71.54,71.41,71.42,50328.0,67.2191,67.2191,67.0969,67.1063,50328.0
2023-10-24 11:10:00,71.41,71.48,71.36,71.37,54337.0,67.0969,67.1627,67.05,67.0594,54337.0
2023-10-24 11:15:00,71.37,71.37,71.28,71.32,79122.0,67.0594,67.0594,66.9748,67.0124,79122.0
2023-10-24 11:20:00,71.33,71.38,71.18,71.22,68265.0,67.0218,67.0688,66.8808,66.9184,68265.0
2023-10-24 11:25:00,71.21,71.36,71.2,71.31,45290.0,66.909,67.05,66.8996,67.003,45290.0
2023-10-24 11:30:00,71.3,71.5,71.3,71.49,54772.0,66.9936,67.1815,66.9936,67.1721,54772.0
2023-10-24 11:35:00,71.5,71.5,71.4,71.45,39399.0,67.1815,67.1815,67.0875,67.1345,39399.0
2023-10-24 11:40:00,71.44,71.54,71.38,71.51,51855.0,67.1251,67.2191,67.0688,67.1909,51855.0
2023-10-24 11:45:00,71.51,71.56,71.47,71.47,45497.0,67.1909,67.2379,67.1533,67.1533,45497.0
2023-10-24 11:50:00,71.46,71.66,71.43,71.54,208966.0,67.1439,67.3318,67.1157,67.2191,208966.0
2023-10-24 11:55:00,71.53,71.58,71.46,71.58,63737.0,67.2097,67.2567,67.1439,67.2567,63737.0
2023-10-24 12:00:00,71.58,71.62,71.46,71.55,66716.0,67.2567,67.2943,67.1439,67.2285,66716.0
2023-10-24 12:05:00,71.55,71.55,71.4,71.43,33156.0,67.2285,67.2285,67.0875,67.1157,33156.0
2023-10-24 12:10:00,71.42,71.49,71.39,71.48,63639.0,67.1063,67.1721,67.0781,67.1627,63639.0
2023-10-24 12:15:00,71.48,71.48,71.34,71.35,29318.0,67.1627,67.1627,67.0312,67.0406,29318.0
2023-10-24 12:20:00,71.36,71.36,71.21,71.23,70336.0,67.05,67.05,66.909,66.9278,70336.0
2023-10-24 12:25:00,71.23,71.31,71.19,71.22,34977.0,66.9278,67.003,66.8902,66.9184,34977.0
2023-10-24 12:30:00,71.23,71.31,71.19,71.29,28556.0,66.9278,67.003,66.8902,66.9842,28556.0
2023-10-24 12:35:00,71.28,71.33,71.22,71.26,31128.0,66.9748,67.0218,66.9184,66.956,31128.0
2023-10-24 12:40:00,71.27,71.29,71.22,71.25,31453.0,66.9654,66.9842,66.9184,66.9466,31453.0
2023-10-24 12:45:00,71.24,71.3,71.15,71.18,69752.0,66.9372,66.9936,66.8526,66.8808,69752.0
2023-10-24 12:50:00,71.19,71.21,71.11,71.12,34933.0,66.8902,66.909,66.8151,66.8245,34933.0
2023-10-24 12:55:00,71.13,71.25,71.11,71.24,47675.0,66.8339,66.9466,66.8151,66.9372,47675.0
2023-10-24 13:00:00,71.24,71.36,71.21,71.29,32421.0,66.9372,67.05,66.909,66.9842,32421.0
2023-10-24 13:05:00,71.3,71.31,71.21,71.23,39109.0,66.9936,67.003,66.909,66.9278,39109.0
2023-10-24 13:10:00,71.23,71.23,71.08,71.14,57507.0,66.9278,66.9278,66.7869,66.8432,57507.0
2023-10-24 13:15:00,71.13,71.19,71.12,71.17,68837.0,66.8339,66.8902,66.8245,66.8714,68837.0
2023-10-24 13:20:00,71.18,71.25,71.15,71.16,66766.0,66.8808,66.9466,66.8526,66.862,66766.0
2023-10-24 13:25:00,71.16,71.34,71.15,71.33,45997.0,66.862,67.0312,66.8526,67.0218,45997.0
2023-10-24 13:30:00,71.33,71.43,71.32,71.38,57639.0,67.0218,67.1157,67.0124,67.0688,57639.0
2023-10-24 13:35:00,71.37,71.45,71.32,71.42,64202.0,67.0594,67.1345,67.0124,67.1063,64202.0
2023-10-24 13:40:00,71.44,71.51,71.4,71.45,40996.0,67.1251,67.1909,67.0875,67.1345,40996.0
2023-10-24 13:45:00,71.45,71.51,71.43,71.48,58308.0,67.1345,67.1909,67.1157,67.1627,58308.0
2023-10-24 13:50:00,71.48,71.48,71.4,71.41,32184.0,67.1627,67.1627,67.0875,67.0969,32184.0
2023-10-24 13:55:00,71.41,71.41,71.29,71.39,42388.0,67.0969,67.0969,66.9842,67.0781,42388.0
2023-10-24 14:00:00,71.38,71.49,71.35,71.43,38585.0,67.0688,67.1721,67.0406,67.1157,38585.0
2023-10-24 14:05:00,71.44,71.61,71.42,71.59,66144.0,67.1251,67.2849,67.1063,67.2661,66144.0
2023-10-24 14:10:00,71.59,71.61,71.53,71.56,45786.0,67.2661,67.2849,67.2097,67.2379,45786.0
2023-10-24 14:15:00,71.56,71.57,71.5,71.52,36042.0,67.2379,67.2473,67.1815,67.2003,36042.0
2023-10-24 14:20:00,71.52,71.56,71.47,71.56,25131.0,67.2003,67.2379,67.1533,67.2379,25131.0
2023-10-24 14:25:00,71.55,71.57,71.52,71.56,31621.0,67.2285,67.2473,67.2003,67.2379,31621.0
2023-10-24 14:30:00,71.57,71.71,71.57,71.63,41214.0,67.2473,67.3788,67.2473,67.3037,41214.0
2023-10-24 14:35:00,71.64,71.66,71.57,71.59,35430.0,67.313,67.3318,67.2473,67.2661,35430.0
2023-10-24 14:40:00,71.59,71.65,71.56,71.64,28690.0,67.2661,67.3224,67.2379,67.313,28690.0
2023-10-24 14:45:00,71.64,71.69,71.62,71.66,25864.0,67.313,67.36,67.2943,67.3318,25864.0
2023-10-24 14:50:00,71.66,71.67,71.59,71.67,40995.0,67.3318,67.3412,67.2661,67.3412,40995.0
2023-10-24 14:55:00,71.67,71.67,71.61,71.64,47215.0,67.3412,67.3412,67.2849,67.313,47215.0
2023-10-24 15:00:00,71.64,71.67,71.63,71.67,41491.0,67.313,67.3412,67.3037,67.3412,41491.0
2023-10-24 15:05:00,71.67,71.67,71.61,71.64,50813.0,67.3412,67.3412,67.2849,67.313,50813.0
2023-10-24 15:10:00,71.63,71.69,71.62,71.64,59708.0,67.3037,67.36,67.2943,67.313,59708.0
2023-10-24 15:15:00,71.65,71.74,71.64,71.69,103132.0,67.3224,67.407,67.313,67.36,103132.0
2023-10-24 15:20:00,71.68,71.7,71.56,71.6,88768.0,67.3506,67.3694,67.2379,67.2755,88768.0
2023-10-24 15:25:00,71.61,71.65,71.58,71.63,68759.0,67.2849,67.3224,67.2567,67.3037,68759.0
2023-10-24 15:30:00,71.63,71.65,71.57,71.57,83347.0,67.3037,67.3224,67.2473,67.2473,83347.0
2023-10-24 15:35:00,71.56,71.6,71.53,71.55,92173.0,67.2379,67.2755,67.2097,67.2285,92173.0
2023-10-24 15:40:00,71.56,71.69,71.55,71.67,112372.0,67.2379,67.36,67.2285,67.3412,112372.0
2023-10-24 15:45:00,71.67,71.69,71.62,71.68,150433.0,67.3412,67.36,67.2943,67.3506,150433.0
2023-10-24 15:50:00,71.67,71.73,71.61,71.7,341952.0,67.3412,67.3976,67.2849,67.3694,341952.0
2023-10-24 15:55:00,71.71,71.79,71.55,71.56,711090.0,67.3788,67.454,67.2285,67.2379,711090.0
2023-10-25 09:30:00,71.25,71.56,71.15,71.51,88764.0,66.9466,67.2379,66.8526,67.1909,88764.0
2023-10-25 09:35:00,71.53,71.68,71.44,71.65,43686.0,67.2097,67.3506,67.1251,67.3224,43686.0
2023-10-25 09:40:00,71.62,71.69,71.47,71.56,106776.0,67.2943,67.36,67.1533,67.2379,106776.0
2023-10-25 09:45:00,71.56,71.56,71.33,71.4,75854.0,67.2379,67.2379,67.0218,67.0875,75854.0
2023-10-25 09:50:00,71.41,71.56,71.36,71.45,41798.0,67.0969,67.2379,67.05,67.1345,41798.0
2023-10-25 09:55:00,71.47,71.61,71.36,71.6,46727.0,67.1533,67.2849,67.05,67.2755,46727.0
2023-10-25 10:00:00,71.56,71.58,71.37,71.38,25125.0,67.2379,67.2567,67.0594,67.0688,25125.0
2023-10-25 10:05:00,71.38,71.42,71.22,71.28,73461.0,67.0688,67.1063,66.9184,66.9748,73461.0
2023-10-25 10:10:00,71.29,71.41,71.28,71.36,40004.0,66.9842,67.0969,66.9748,67.05,40004.0
2023-10-25 10:15:00,71.35,71.39,71.29,71.35,49884.0,67.0406,67.0781,66.9842,67.0406,49884.0
2023-10-25 10:20:00,71.35,71.51,71.31,71.44,88181.0,67.0406,67.1909,67.003,67.1251,88181.0
2023-10-25 10:25:00,71.44,71.48,71.26,71.28,80313.0,67.1251,67.1627,66.956,66.9748,80313.0
2023-10-25 10:30:00,71.26,71.52,71.2,71.4,71272.0,66.956,67.2003,66.8996,67.0875,71272.0
2023-10-25 10:35:00,71.41,71.59,71.22,71.53,70348.0,67.0969,67.2661,66.9184,67.2097,70348.0
2023-10-25 10:40:00,71.52,71.56,71.44,71.55,44881.0,67.2003,67.2379,67.1251,67.2285,44881.0
2023-10-25 10:45:00,71.53,71.73,71.52,71.67,84378.0,67.2097,67.3976,67.2003,67.3412,84378.0
2023-10-25 10:50:00,71.67,71.67,71.55,71.66,76738.0,67.3412,67.3412,67.2285,67.3318,76738.0
2023-10-25 10:55:00,71.66,71.71,71.51,71.51,47080.0,67.3318,67.3788,67.1909,67.1909,47080.0
2023-10-25 11:00:00,71.51,71.69,71.49,71.6,70053.0,67.1909,67.36,67.1721,67.2755,70053.0
2023-10-25 11:05:00,71.59,71.77,71.56,71.71,78266.0,67.2661,67.4352,67.2379,67.3788,78266.0
2023-10-25 11:10:00,71.71,71.84,71.65,71.81,89320.0,67.3788,67.501,67.3224,67.4728,89320.0
2023-10-25 11:15:00,71.81,71.85,71.75,71.82,44325.0,67.4728,67.5104,67.4164,67.4822,44325.0
2023-10-25 11:20:00,71.81,71.84,71.66,71.74,67694.0,67.4728,67.501,67.3318,67.407,67694.0
2023-10-25 11:25:00,71.72,71.87,71.69,71.8,71960.0,67.3882,67.5292,67.36,67.4634,71960.0
2023-10-25 11:30:00,71.8,71.82,71.61,71.68,65302.0,67.4634,67.4822,67.2849,67.3506,65302.0
2023-10-25 11:35:00,71.68,71.79,71.6,71.75,68562.0,67.3506,67.454,67.2755,67.4164,68562.0
2023-10-25 11:40:00,71.74,71.84,71.66,71.74,116591.0,67.407,67.501,67.3318,67.407,116591.0
2023-10-25 11:45:00,71.73,71.9,71.7,71.76,75809.0,67.3976,67.5573,67.3694,67.4258,75809.0
2023-10-25 11:50:00,71.75,71.75,71.64,71.65,59229.0,67.4164,67.4164,67.313,67.3224,59229.0
2023-10-25 11:55:00,71.65,71.65,71.47,71.48,51486.0,67.3224,67.3224,67.1533,67.1627,51486.0
2023-10-25 12:00:00,71.48,71.48,71.38,71.42,39160.0,67.1627,67.1627,67.0688,67.1063,39160.0
2023-10-25 12:05:00,71.42,71.46,71.34,71.4,38986.0,67.1063,67.1439,67.0312,67.0875,38986.0
2023-10-25 12:10:00,71.4,71.41,71.32,71.32,36354.0,67.0875,67.0969,67.0124,67.0124,36354.0
2023-10-25 12:15:00,71.32,71.36,71.26,71.35,37230.0,67.0124,67.05,66.956,67.0406,37230.0
2023-10-25 12:20:00,71.35,71.44,71.33,71.39,57051.0,67.0406,67.1251,67.0218,67.0781,57051.0
2023-10-25 12:25:00,71.4,71.47,71.38,71.44,32643.0,67.0875,67.1533,67.0688,67.1251,32643.0
2023-10-25 12:30:00,71.44,71.56,71.41,71.53,45832.0,67.1251,67.2379,67.0969,67.2097,45832.0
2023-10-25 12:35:00,71.52,71.54,71.45,71.49,94867.0,67.2003,67.2191,67.1345,67.1721,94867.0
2023-10-25 12:40:00,71.5,71.7,71.46,71.68,202307.0,67.1815,67.3694,67.1439,67.3506,202307.0
2023-10-25 12:45:00,71.67,71.74,71.56,71.58,49163.0,67.3412,67.407,67.2379,67.2567,49163.0
2023-10-25 12:50:00,71.58,71.61,71.5,71.53,50199.0,67.2567,67.2849,67.1815,67.2097,50199.0
2023-10-25 12:55:00,71.52,71.57,71.49,71.55,38016.0,67.2003,67.2473,67.1721,67.2285,38016.0
2023-10-25 13:00:00,71.54,71.62,71.47,71.49,55138.0,67.2191,67.2943,67.1533,67.1721,55138.0
2023-10-25 13:05:00,71.5,71.55,71.41,71.49,93555.0,67.1815,67.2285,67.0969,67.1721,93555.0
2023-10-25 13:10:00,71.5,71.5,71.38,71.47,36294.0,67.1815,67.1815,67.0688,67.1533,36294.0
2023-10-25 13:15:00,71.47,71.57,71.4,71.53,77300.0,67.1533,67.2473,67.0875,67.2097,77300.0
2023-10-25 13:20:00,71.53,71.58,71.43,71.58,46290.0,67.2097,67.2567,67.1157,67.2567,46290.0
2023-10-25 13:25:00,71.58,71.59,71.44,71.45,53149.0,67.2567,67.2661,67.1251,67.1345,53149.0
2023-10-25 13:30:00,71.44,71.45,71.33,71.4,44491.0,67.1251,67.1345,67.0218,67.0875,44491.0
2023-10-25 13:35:00,71.4,71.46,71.34,71.41,37254.0,67.0875,67.1439,67.0312,67.0969,37254.0
2023-10-25 13:40:00,71.41,71.47,71.35,71.37,39088.0,67.0969,67.1533,67.0406,67.0594,39088.0
2023-10-25 13:45:00,71.36,71.37,71.22,71.23,42669.0,67.05,67.0594,66.9184,66.9278,42669.0
2023-10-25 13:50:00,71.23,71.31,71.21,71.31,43785.0,66.9278,67.003,66.909,67.003,43785.0
2023-10-25 13:55:00,71.31,71.43,71.3,71.4,60794.0,67.003,67.1157,66.9936,67.0875,60794.0
2023-10-25 14:00:00,71.41,71.42,71.3,71.34,53619.0,67.0969,67.1063,66.9936,67.0312,53619.0
2023-10-25 14:05:00,71.33,71.43,71.32,71.41,48701.0,67.0218,67.1157,67.0124,67.0969,48701.0
2023-10-25 14:10:00,71.4,71.42,71.26,71.33,66534.0,67.0875,67.1063,66.956,67.0218,66534.0
2023-10-25 14:15:00,71.33,71.44,71.32,71.37,39896.0,67.0218,67.1251,67.0124,67.0594,39896.0
2023-10-25 14:20:00,71.36,71.42,71.35,71.38,27286.0,67.05,67.1063,67.0406,67.0688,27286.0
2023-10-25 14:25:00,71.38,71.44,71.34,71.36,63693.0,67.0688,67.1251,67.0312,67.05,63693.0
2023-10-25 14:30:00,71.37,71.4,71.26,71.28,47965.0,67.0594,67.0875,66.956,66.9748,47965.0
2023-10-25 14:35:00,71.28,71.32,71.21,71.22,61974.0,66.9748,67.0124,66.909,66.9184,61974.0
2023-10-25 14:40:00,71.22,71.23,71.13,71.14,61851.0,66.9184,66.9278,66.8339,66.8432,61851.0
2023-10-25 14:45:00,71.13,71.24,71.12,71.2,44373.0,66.8339,66.9372,66.8245,66.8996,44373.0
2023-10-25 14:50:00,71.2,71.32,71.2,71.31,49359.0,66.8996,67.0124,66.8996,67.003,49359.0
2023-10-25 14:55:00,71.31,71.41,71.28,71.31,41996.0,67.003,67.0969,66.9748,67.003,41996.0
2023-10-25 15:00:00,71.31,71.32,71.2,71.22,42502.0,67.003,67.0124,66.8996,66.9184,42502.0
2023-10-25 15:05:00,71.23,71.32,71.2,71.3,54976.0,66.9278,67.0124,66.8996,66.9936,54976.0
2023-10-25 15:10:00,71.3,71.39,71.3,71.34,48617.0,66.9936,67.0781,66.9936,67.0312,48617.0
2023-10-25 15:15:00,71.35,71.39,71.28,71.33,46527.0,67.0406,67.0781,66.9748,67.0218,46527.0
2023-10-25 15:20:00,71.32,71.45,71.31,71.44,79187.0,67.0124,67.1345,67.003,67.1251,79187.0
2023-10-25 15:25:00,71.43,71.47,71.36,71.39,66894.0,67.1157,67.1533,67.05,67.0781,66894.0
2023-10-25 15:30:00,71.39,71.49,71.35,71.42,90243.0,67.0781,67.1721,67.0406,67.1063,90243.0
2023-10-25 15:35:00,71.42,71.52,71.42,71.47,82135.0,67.1063,67.2003,67.1063,67.1533,82135.0
2023-10-25 15:40:00,71.46,71.47,71.32,71.36,104883.0,67.1439,67.1533,67.0124,67.05,104883.0
2023-10-25 15:45:00,71.35,71.42,71.31,71.42,115949.0,67.0406,67.1063,67.003,67.1063,115949.0
2023-10-25 15:50:00,71.42,71.48,71.39,71.42,211728.0,67.1063,67.1627,67.0781,67.1063,211728.0
2023-10-25 15:55:00,71.43,71.51,71.35,71.4,605341.0,67.1157,67.1909,67.0406,67.0875,605341.0
2023-10-26 09:30:00,71.47,72.24,71.4,72.2,239336.0,67.1533,67.8768,67.0875,67.8392,239336.0
2023-10-26 09:35:00,72.2,72.32,71.85,71.93,262238.0,67.8392,67.952,67.5104,67.5855,262238.0
2023-10-26 09:40:00,71.95,72.11,71.82,72.03,265531.0,67.6043,67.7547,67.4822,67.6795,265531.0
2023-10-26 09:45:00,72.03,72.06,71.67,71.84,101873.0,67.6795,67.7077,67.3412,67.501,101873.0
2023-10-26 09:50:00,71.84,72.06,71.78,72.05,76781.0,67.501,67.7077,67.4446,67.6983,76781.0
2023-10-26 09:55:00,72.06,72.18,71.95,71.96,266333.0,67.7077,67.8204,67.6043,67.6137,266333.0
2023-10-26 10:00:00,71.94,72.17,71.87,72.09,124627.0,67.5949,67.811,67.5292,67.7359,124627.0
2023-10-26 10:05:00,72.08,72.16,72.03,72.05,134384.0,67.7265,67.8016,67.6795,67.6983,134384.0
2023-10-26 10:10:00,72.05,72.26,72.04,72.1,181519.0,67.6983,67.8956,67.6889,67.7453,181519.0
2023-10-26 10:15:00,72.08,72.2,72.03,72.16,157117.0,67.7265,67.8392,67.6795,67.8016,157117.0
2023-10-26 10:20:00,72.11,72.38,72.09,72.24,192778.0,67.7547,68.0084,67.7359,67.8768,192778.0
2023-10-26 10:25:00,72.24,72.38,72.15,72.16,132126.0,67.8768,68.0084,67.7922,67.8016,132126.0
2023-10-26 10:30:00,72.16,72.25,72.05,72.14,85908.0,67.8016,67.8862,67.6983,67.7829,85908.0
2023-10-26 10:35:00,72.12,72.15,72.0,72.14,87592.0,67.7641,67.7922,67.6513,67.7829,87592.0
2023-10-26 10:40:00,72.13,72.3,72.08,72.29,66457.0,67.7735,67.9332,67.7265,67.9238,66457.0
2023-10-26 10:45:00,72.29,72.32,72.17,72.25,152375.0,67.9238,67.952,67.811,67.8862,152375.0
2023-10-26 10:50:00,72.26,72.49,72.24,72.37,145703.0,67.8956,68.1117,67.8768,67.999,145703.0
2023-10-26 10:55:00,72.36,72.45,72.28,72.29,174724.0,67.9896,68.0741,67.9144,67.9238,174724.0
2023-10-26 11:00:00,72.29,72.64,72.28,72.49,130310.0,67.9238,68.2527,67.9144,68.1117,130310.0
2023-10-26 11:05:00,72.5,72.53,72.18,72.29,98706.0,68.1211,68.1493,67.8204,67.9238,98706.0
2023-10-26 11:10:00,72.32,72.36,72.06,72.08,77189.0,67.952,67.9896,67.7077,67.7265,77189.0
2023-10-26 11:15:00,72.08,72.18,72.02,72.15,70486.0,67.7265,67.8204,67.6701,67.7922,70486.0
2023-10-26 11:20:00,72.15,72.22,72.11,72.16,77331.0,67.7922,67.858,67.7547,67.8016,77331.0
2023-10-26 11:25:00,72.16,72.24,72.09,72.2,68259.0,67.8016,67.8768,67.7359,67.8392,68259.0
2023-10-26 11:30:00,72.19,72.34,72.13,72.3,77835.0,67.8298,67.9708,67.7735,67.9332,77835.0
2023-10-26 11:35:00,72.3,72.48,72.29,72.37,83369.0,67.9332,68.1023,67.9238,67.999,83369.0
2023-10-26 11:40:00,72.36,72.49,72.35,72.44,112683.0,67.9896,68.1117,67.9802,68.0647,112683.0
2023-10-26 11:45:00,72.43,72.52,72.41,72.41,72763.0,68.0553,68.1399,68.0365,68.0365,72763.0
2023-10-26 11:50:00,72.41,72.41,72.28,72.31,52714.0,68.0365,68.0365,67.9144,67.9426,52714.0
2023-10-26 11:55:00,72.31,72.35,72.27,72.31,43664.0,67.9426,67.9802,67.905,67.9426,43664.0
2023-10-26 12:00:00,72.3,72.3,72.17,72.2,63518.0,67.9332,67.9332,67.811,67.8392,63518.0
2023-10-26 12:05:00,72.21,72.23,72.13,72.2,75965.0,67.8486,67.8674,67.7735,67.8392,75965.0
2023-10-26 12:10:00,72.2,72.2,72.07,72.12,55870.0,67.8392,67.8392,67.7171,67.7641,55870.0
2023-10-26 12:15:00,72.11,72.12,71.99,72.05,72513.0,67.7547,67.7641,67.6419,67.6983,72513.0
2023-10-26 12:20:00,72.05,72.16,72.0,72.05,192854.0,67.6983,67.8016,67.6513,67.6983,192854.0
2023-10-26 12:25:00,72.06,72.12,71.9,72.09,131468.0,67.7077,67.7641,67.5573,67.7359,131468.0
2023-10-26 12:30:00,72.08,72.15,72.05,72.14,89841.0,67.7265,67.7922,67.6983,67.7829,89841.0
2023-10-26 12:35:00,72.13,72.18,71.93,71.94,282466.0,67.7735,67.8204,67.5855,67.5949,282466.0
2023-10-26 12:40:00,71.93,72.0,71.88,71.95,55015.0,67.5855,67.6513,67.5386,67.6043,55015.0
2023-10-26 12:45:00,71.95,71.98,71.88,71.94,47358.0,67.6043,67.6325,67.5386,67.5949,47358.0
2023-10-26 12:50:00,71.96,72.08,71.96,72.06,38219.0,67.6137,67.7265,67.6137,67.7077,38219.0
2023-10-26 12:55:00,72.04,72.12,71.98,71.98,59343.0,67.6889,67.7641,67.6325,67.6325,59343.0
2023-10-26 13:00:00,71.98,72.16,71.92,72.06,78313.0,67.6325,67.8016,67.5761,67.7077,78313.0
2023-10-26 13:05:00,72.06,72.11,72.01,72.03,64689.0,67.7077,67.7547,67.6607,67.6795,64689.0
2023-10-26 13:10:00,72.04,72.06,71.93,71.99,52901.0,67.6889,67.7077,67.5855,67.6419,52901.0
2023-10-26 13:15:00,71.99,72.05,71.94,72.01,46407.0,67.6419,67.6983,67.5949,67.6607,46407.0
2023-10-26 13:20:00,72.01,72.01,71.86,71.87,46425.0,67.6607,67.6607,67.5198,67.5292,46425.0
2023-10-26 13:25:00,71.88,71.91,71.85,71.89,42132.0,67.5386,67.5667,67.5104,67.548,42132.0
2023-10-26 13:30:00,71.89,71.93,71.77,71.92,110453.0,67.548,67.5855,67.4352,67.5761,110453.0
2023-10-26 13:35:00,71.92,71.95,71.88,71.89,42451.0,67.5761,67.6043,67.5386,67.548,42451.0
2023-10-26 13:40:00,71.89,72.03,71.87,72.01,53479.0,67.548,67.6795,67.5292,67.6607,53479.0
2023-10-26 13:45:00,72.03,72.1,71.99,72.04,81235.0,67.6795,67.7453,67.6419,67.6889,81235.0
2023-10-26 13:50:00,72.04,72.07,71.97,72.07,65822.0,67.6889,67.7171,67.6231,67.7171,65822.0
2023-10-26 13:55:00,72.08,72.16,72.05,72.15,119954.0,67.7265,67.8016,67.6983,67.7922,119954.0
2023-10-26 14:00:00,72.15,72.23,72.12,72.17,127254.0,67.7922,67.8674,67.7641,67.811,127254.0
2023-10-26 14:05:00,72.17,72.32,72.17,72.26,59518.0,67.811,67.952,67.811,67.8956,59518.0
2023-10-26 14:10:00,72.26,72.42,72.26,72.4,80188.0,67.8956,68.0459,67.8956,68.0271,80188.0
2023-10-26 14:15:00,72.4,72.51,72.4,72.44,70216.0,68.0271,68.1305,68.0271,68.0647,70216.0
2023-10-26 14:20:00,72.44,72.47,72.38,72.39,58834.0,68.0647,68.0929,68.0084,68.0178,58834.0
2023-10-26 14:25:00,72.38,72.42,72.32,72.41,59842.0,68.0084,68.0459,67.952,68.0365,59842.0
2023-10-26 14:30:00,72.41,72.53,72.35,72.39,75162.0,68.0365,68.1493,67.9802,68.0178,75162.0
2023-10-26 14:35:00,72.37,72.5,72.34,72.4,62279.0,67.999,68.1211,67.9708,68.0271,62279.0
2023-10-26 14:40:00,72.4,72.51,72.36,72.42,73332.0,68.0271,68.1305,67.9896,68.0459,73332.0
2023-10-26 14:45:00,72.42,72.51,72.41,72.42,59091.0,68.0459,68.1305,68.0365,68.0459,59091.0
2023-10-26 14:50:00,72.44,72.6,72.4,72.58,138692.0,68.0647,68.2151,68.0271,68.1963,138692.0
2023-10-26 14:55:00,72.59,72.62,72.53,72.58,95720.0,68.2057,68.2339,68.1493,68.1963,95720.0
2023-10-26 15:00:00,72.59,72.69,72.59,72.65,173349.0,68.2057,68.2996,68.2057,68.262,173349.0
2023-10-26 15:05:00,72.65,72.66,72.58,72.61,64395.0,68.262,68.2714,68.1963,68.2245,64395.0
2023-10-26 15:10:00,72.62,72.65,72.56,72.61,82836.0,68.2339,68.262,68.1775,68.2245,82836.0
2023-10-26 15:15:00,72.61,72.64,72.53,72.55,71172.0,68.2245,68.2527,68.1493,68.1681,71172.0
2023-10-26 15:20:00,72.54,72.56,72.41,72.47,78741.0,68.1587,68.1775,68.0365,68.0929,78741.0
2023-10-26 15:25:00,72.45,72.47,72.37,72.39,81662.0,68.0741,68.0929,67.999,68.0178,81662.0
2023-10-26 15:30:00,72.39,72.43,72.28,72.4,107140.0,68.0178,68.0553,67.9144,68.0271,107140.0
2023-10-26 15:35:00,72.4,72.41,72.23,72.3,95735.0,68.0271,68.0365,67.8674,67.9332,95735.0
2023-10-26 15:40:00,72.29,72.29,72.08,72.11,121492.0,67.9238,67.9238,67.7265,67.7547,121492.0
2023-10-26 15:45:00,72.1,72.19,72.06,72.12,152117.0,67.7453,67.8298,67.7077,67.7641,152117.0
2023-10-26 15:50:00,72.12,72.2,72.06,72.08,183945.0,67.7641,67.8392,67.7077,67.7265,183945.0
2023-10-26 15:55:00,72.08,72.17,72.05,72.08,432092.0,67.7265,67.811,67.6983,67.7265,432092.0
2023-10-27 09:30:00,71.91,72.01,71.57,71.98,212456.0,67.5667,67.6607,67.2473,67.6325,212456.0
2023-10-27 09:35:00,71.98,72.0,71.64,71.66,131576.0,67.6325,67.6513,67.313,67.3318,131576.0
2023-10-27 09:40:00,71.66,71.71,71.32,71.33,125065.0,67.3318,67.3788,67.0124,67.0218,125065.0
2023-10-27 09:45:00,71.34,71.53,71.33,71.34,99021.0,67.0312,67.2097,67.0218,67.0312,99021.0
2023-10-27 09:50:00,71.34,71.46,71.3,71.42,106304.0,67.0312,67.1439,66.9936,67.1063,106304.0
2023-10-27 09:55:00,71.42,71.53,71.33,71.53,75534.0,67.1063,67.2097,67.0218,67.2097,75534.0
2023-10-27 10:00:00,71.48,71.49,71.12,71.35,118017.0,67.1627,67.1721,66.8245,67.0406,118017.0
2023-10-27 10:05:00,71.33,71.47,71.3,71.43,72989.0,67.0218,67.1533,66.9936,67.1157,72989.0
2023-10-27 10:10:00,71.44,71.6,71.36,71.59,82325.0,67.1251,67.2755,67.05,67.2661,82325.0
2023-10-27 10:15:00,71.58,71.59,71.29,71.31,82032.0,67.2567,67.2661,66.9842,67.003,82032.0
2023-10-27 10:20:00,71.32,71.43,71.21,71.21,85748.0,67.0124,67.1157,66.909,66.909,85748.0
2023-10-27 10:25:00,71.2,71.36,71.19,71.25,67396.0,66.8996,67.05,66.8902,66.9466,67396.0
2023-10-27 10:30:00,71.25,71.26,71.18,71.22,69778.0,66.9466,66.956,66.8808,66.9184,69778.0
2023-10-27 10:35:00,71.22,71.29,71.09,71.1,103073.0,66.9184,66.9842,66.7963,66.8057,103073.0
2023-10-27 10:40:00,71.1,71.12,70.83,70.92,142891.0,66.8057,66.8245,66.552,66.6365,142891.0
2023-10-27 10:45:00,70.92,71.06,70.89,71.0,94720.0,66.6365,66.7681,66.6083,66.7117,94720.0
2023-10-27 10:50:00,71.0,71.21,70.99,71.19,86808.0,66.7117,66.909,66.7023,66.8902,86808.0
2023-10-27 10:55:00,71.2,71.22,71.09,71.15,92849.0,66.8996,66.9184,66.7963,66.8526,92849.0
2023-10-27 11:00:00,71.15,71.23,71.08,71.11,87053.0,66.8526,66.9278,66.7869,66.8151,87053.0
2023-10-27 11:05:00,71.12,71.31,71.11,71.27,58263.0,66.8245,67.003,66.8151,66.9654,58263.0
2023-10-27 11:10:00,71.27,71.48,71.22,71.47,73007.0,66.9654,67.1627,66.9184,67.1533,73007.0
2023-10-27 11:15:00,71.45,71.47,71.29,71.3,61888.0,67.1345,67.1533,66.9842,66.9936,61888.0
2023-10-27 11:20:00,71.3,71.39,71.22,71.38,52096.0,66.9936,67.0781,66.9184,67.0688,52096.0
2023-10-27 11:25:00,71.38,71.42,71.31,71.32,44017.0,67.0688,67.1063,67.003,67.0124,44017.0
2023-10-27 11:30:00,71.32,71.34,71.18,71.19,93984.0,67.0124,67.0312,66.8808,66.8902,93984.0
2023-10-27 11:35:00,71.19,71.37,71.16,71.31,48638.0,66.8902,67.0594,66.862,67.003,48638.0
2023-10-27 11:40:00,71.33,71.37,71.29,71.3,48306.0,67.0218,67.0594,66.9842,66.9936,48306.0
2023-10-27 11:45:00,71.29,71.33,71.17,71.33,92397.0,66.9842,67.0218,66.8714,67.0218,92397.0
2023-10-27 11:50:00,71.33,71.34,71.19,71.2,54740.0,67.0218,67.0312,66.8902,66.8996,54740.0
2023-10-27 11:55:00,71.19,71.26,71.19,71.26,47234.0,66.8902,66.956,66.8902,66.956,47234.0
2023-10-27 12:00:00,71.25,71.26,71.0,71.05,101873.0,66.9466,66.956,66.7117,66.7587,101873.0
2023-10-27 12:05:00,71.05,71.08,70.92,71.07,77315.0,66.7587,66.7869,66.6365,66.7775,77315.0
2023-10-27 12:10:00,71.06,71.11,71.01,71.06,47970.0,66.7681,66.8151,66.7211,66.7681,47970.0
2023-10-27 12:15:00,71.05,71.14,71.03,71.12,69885.0,66.7587,66.8432,66.7399,66.8245,69885.0
2023-10-27 12:20:00,71.12,71.12,70.98,71.05,125533.0,66.8245,66.8245,66.6929,66.7587,125533.0
2023-10-27 12:25:00,71.04,71.1,70.96,71.03,162864.0,66.7493,66.8057,66.6741,66.7399,162864.0
2023-10-27 12:30:00,71.03,71.08,70.99,71.08,39707.0,66.7399,66.7869,66.7023,66.7869,39707.0
2023-10-27 12:35:00,71.08,71.12,71.05,71.12,56370.0,66.7869,66.8245,66.7587,66.8245,56370.0
2023-10-27 12:40:00,71.12,71.22,71.08,71.17,56957.0,66.8245,66.9184,66.7869,66.8714,56957.0
2023-10-27 12:45:00,71.16,71.17,71.07,71.07,27742.0,66.862,66.8714,66.7775,66.7775,27742.0
2023-10-27 12:50:00,71.08,71.1,71.01,71.06,39146.0,66.7869,66.8057,66.7211,66.7681,39146.0
2023-10-27 12:55:00,71.04,71.04,70.93,70.95,49189.0,66.7493,66.7493,66.6459,66.6647,49189.0
2023-10-27 13:00:00,70.95,71.06,70.95,70.99,34613.0,66.6647,66.7681,66.6647,66.7023,34613.0
2023-10-27 13:05:00,70.99,70.99,70.82,70.86,67302.0,66.7023,66.7023,66.5426,66.5802,67302.0
2023-10-27 13:10:00,70.87,70.91,70.81,70.82,45774.0,66.5896,66.6271,66.5332,66.5426,45774.0
2023-10-27 13:15:00,70.83,70.85,70.7,70.75,81795.0,66.552,66.5708,66.4298,66.4768,81795.0
2023-10-27 13:20:00,70.75,70.83,70.71,70.79,51860.0,66.4768,66.552,66.4392,66.5144,51860.0
2023-10-27 13:25:00,70.78,70.94,70.75,70.77,83550.0,66.505,66.6553,66.4768,66.4956,83550.0
2023-10-27 13:30:00,70.77,70.78,70.71,70.76,50763.0,66.4956,66.505,66.4392,66.4862,50763.0
2023-10-27 13:35:00,70.75,70.78,70.67,70.73,76643.0,66.4768,66.505,66.4016,66.458,76643.0
2023-10-27 13:40:00,70.72,70.8,70.67,70.73,56321.0,66.4486,66.5238,66.4016,66.458,56321.0
2023-10-27 13:45:00,70.72,70.76,70.64,70.66,51818.0,66.4486,66.4862,66.3734,66.3922,51818.0
2023-10-27 13:50:00,70.67,70.73,70.57,70.59,63576.0,66.4016,66.458,66.3077,66.3265,63576.0
2023-10-27 13:55:00,70.58,70.66,70.58,70.66,71851.0,66.3171,66.3922,66.3171,66.3922,71851.0
2023-10-27 14:00:00,70.66,70.66,70.59,70.62,53384.0,66.3922,66.3922,66.3265,66.3547,53384.0
2023-10-27 14:05:00,70.61,70.63,70.48,70.53,97270.0,66.3453,66.3641,66.2231,66.2701,97270.0
2023-10-27 14:10:00,70.53,70.6,70.52,70.56,51796.0,66.2701,66.3359,66.2607,66.2983,51796.0
2023-10-27 14:15:00,70.56,70.67,70.54,70.59,92444.0,66.2983,66.4016,66.2795,66.3265,92444.0
2023-10-27 14:20:00,70.59,70.6,70.43,70.46,57373.0,66.3265,66.3359,66.1761,66.2043,57373.0
2023-10-27 14:25:00,70.47,70.5,70.42,70.45,48534.0,66.2137,66.2419,66.1667,66.1949,48534.0
2023-10-27 14:30:00,70.44,70.64,70.41,70.61,70867.0,66.1855,66.3734,66.1573,66.3453,70867.0
2023-10-27 14:35:00,70.61,70.68,70.51,70.64,83491.0,66.3453,66.411,66.2513,66.3734,83491.0
2023-10-27 14:40:00,70.65,70.69,70.57,70.69,67123.0,66.3828,66.4204,66.3077,66.4204,67123.0
2023-10-27 14:45:00,70.69,70.77,70.55,70.58,76941.0,66.4204,66.4956,66.2889,66.3171,76941.0
2023-10-27 14:50:00,70.57,70.59,70.42,70.45,64949.0,66.3077,66.3265,66.1667,66.1949,64949.0
2023-10-27 14:55:00,70.46,70.46,70.32,70.36,64031.0,66.2043,66.2043,66.0728,66.1104,64031.0
2023-10-27 15:00:00,70.36,70.44,70.35,70.39,80981.0,66.1104,66.1855,66.101,66.1385,80981.0
2023-10-27 15:05:00,70.39,70.45,70.32,70.4,162626.0,66.1385,66.1949,66.0728,66.1479,162626.0
2023-10-27 15:10:00,70.39,70.42,70.28,70.38,113505.0,66.1385,66.1667,66.0352,66.1292,113505.0
2023-10-27 15:15:00,70.38,70.39,70.26,70.27,98824.0,66.1292,66.1385,66.0164,66.0258,98824.0
2023-10-27 15:20:00,70.27,70.34,70.19,70.34,136073.0,66.0258,66.0916,65.9506,66.0916,136073.0
2023-10-27 15:25:00,70.34,70.49,70.33,70.45,145622.0,66.0916,66.2325,66.0822,66.1949,145622.0
2023-10-27 15:30:00,70.45,70.49,70.29,70.29,145903.0,66.1949,66.2325,66.0446,66.0446,145903.0
2023-10-27 15:35:00,70.29,70.33,70.22,70.3,120220.0,66.0446,66.0822,65.9788,66.054,120220.0
2023-10-27 15:40:00,70.3,70.42,70.29,70.31,179852.0,66.054,66.1667,66.0446,66.0634,179852.0
2023-10-27 15:45:00,70.31,70.42,70.3,70.4,253695.0,66.0634,66.1667,66.054,66.1479,253695.0
2023-10-27 15:50:00,70.4,70.49,70.34,70.42,406635.0,66.1479,66.2325,66.0916,66.1667,406635.0
2023-10-27 15:55:00,70.42,70.45,70.36,70.4,753170.0,66.1667,66.1949,66.1104,66.1479,753170.0
2023-10-30 09:30:00,70.05,70.25,69.96,70.01,228519.0,66.6116,66.8018,66.5261,66.5736,228519.0
2023-10-30 09:35:00,70.03,70.44,70.01,70.25,220094.0,66.5926,66.9825,66.5736,66.8018,220094.0
2023-10-30 09:40:00,70.26,70.28,70.1,70.18,104285.0,66.8113,66.8303,66.6592,66.7353,104285.0
2023-10-30 09:45:00,70.18,70.22,70.0,70.12,116094.0,66.7353,66.7733,66.5641,66.6782,116094.0
2023-10-30 09:50:00,70.12,70.14,69.88,70.0,94953.0,66.6782,66.6972,66.45,66.5641,94953.0
2023-10-30 09:55:00,70.0,70.13,69.98,70.08,150508.0,66.5641,66.6877,66.5451,66.6402,150508.0
2023-10-30 10:00:00,70.09,70.09,69.88,69.9,98610.0,66.6497,66.6497,66.45,66.469,98610.0
2023-10-30 10:05:00,69.9,70.2,69.64,69.69,199950.0,66.469,66.7543,66.2218,66.2693,199950.0
2023-10-30 10:10:00,69.69,69.73,69.46,69.48,158963.0,66.2693,66.3073,66.0506,66.0696,158963.0
2023-10-30 10:15:00,69.48,69.65,69.42,69.64,386526.0,66.0696,66.2313,66.0126,66.2218,386526.0
2023-10-30 10:20:00,69.64,69.77,69.62,69.73,72142.0,66.2218,66.3454,66.2027,66.3073,72142.0
2023-10-30 10:25:00,69.72,69.79,69.67,69.74,74966.0,66.2978,66.3644,66.2503,66.3169,74966.0
2023-10-30 10:30:00,69.74,69.92,69.69,69.9,107814.0,66.3169,66.488,66.2693,66.469,107814.0
2023-10-30 10:35:00,69.89,69.94,69.76,69.82,120068.0,66.4595,66.507,66.3359,66.3929,120068.0
2023-10-30 10:40:00,69.83,69.89,69.77,69.78,74026.0,66.4024,66.4595,66.3454,66.3549,74026.0
2023-10-30 10:45:00,69.78,69.93,69.73,69.88,123652.0,66.3549,66.4975,66.3073,66.45,123652.0
2023-10-30 10:50:00,69.89,70.13,69.88,70.0,93487.0,66.4595,66.6877,66.45,66.5641,93487.0
2023-10-30 10:55:00,70.0,70.07,69.86,70.07,81115.0,66.5641,66.6307,66.431,66.6307,81115.0
2023-10-30 11:00:00,70.08,70.13,70.01,70.09,77787.0,66.6402,66.6877,66.5736,66.6497,77787.0
2023-10-30 11:05:00,70.09,70.15,70.03,70.11,93848.0,66.6497,66.7067,66.5926,66.6687,93848.0
2023-10-30 11:10:00,70.1,70.23,70.09,70.12,74659.0,66.6592,66.7828,66.6497,66.6782,74659.0
2023-10-30 11:15:00,70.12,70.13,69.92,69.97,58075.0,66.6782,66.6877,66.488,66.5356,58075.0
2023-10-30 11:20:00,69.98,69.98,69.8,69.85,143924.0,66.5451,66.5451,66.3739,66.4215,143924.0
2023-10-30 11:25:00,69.85,69.96,69.8,69.96,73638.0,66.4215,66.5261,66.3739,66.5261,73638.0
2023-10-30 11:30:00,69.97,70.09,69.93,70.03,96753.0,66.5356,66.6497,66.4975,66.5926,96753.0
2023-10-30 11:35:00,70.04,70.07,69.85,69.86,139026.0,66.6021,66.6307,66.4215,66.431,139026.0
2023-10-30 11:40:00,69.85,69.95,69.81,69.92,49835.0,66.4215,66.5165,66.3834,66.488,49835.0
2023-10-30 11:45:00,69.91,69.99,69.88,69.96,63220.0,66.4785,66.5546,66.45,66.5261,63220.0
2023-10-30 11:50:00,69.95,70.02,69.91,70.0,30430.0,66.5165,66.5831,66.4785,66.5641,30430.0
2023-10-30 11:55:00,70.0,70.05,69.97,69.98,38772.0,66.5641,66.6116,66.5356,66.5451,38772.0
2023-10-30 12:00:00,69.97,70.04,69.94,70.01,40209.0,66.5356,66.6021,66.507,66.5736,40209.0
2023-10-30 12:05:00,70.01,70.04,69.89,69.91,59042.0,66.5736,66.6021,66.4595,66.4785,59042.0
2023-10-30 12:10:00,69.91,70.08,69.9,69.99,54568.0,66.4785,66.6402,66.469,66.5546,54568.0
2023-10-30 12:15:00,69.99,70.04,69.9,69.95,80011.0,66.5546,66.6021,66.469,66.5165,80011.0
2023-10-30 12:20:00,69.95,69.97,69.88,69.9,53634.0,66.5165,66.5356,66.45,66.469,53634.0
2023-10-30 12:25:00,69.9,69.91,69.85,69.88,85426.0,66.469,66.4785,66.4215,66.45,85426.0
2023-10-30 12:30:00,69.88,70.02,69.86,70.02,45710.0,66.45,66.5831,66.431,66.5831,45710.0
2023-10-30 12:35:00,70.02,70.1,69.94,69.96,97381.0,66.5831,66.6592,66.507,66.5261,97381.0
2023-10-30 12:40:00,69.95,69.97,69.87,69.91,30860.0,66.5165,66.5356,66.4405,66.4785,30860.0
2023-10-30 12:45:00,69.9,69.94,69.81,69.89,49913.0,66.469,66.507,66.3834,66.4595,49913.0
2023-10-30 12:50:00,69.9,69.94,69.86,69.92,83107.0,66.469,66.507,66.431,66.488,83107.0
2023-10-30 12:55:00,69.93,70.0,69.88,70.0,51571.0,66.4975,66.5641,66.45,66.5641,51571.0
2023-10-30 13:00:00,70.0,70.05,69.94,70.0,59270.0,66.5641,66.6116,66.507,66.5641,59270.0
2023-10-30 13:05:00,70.01,70.05,69.94,70.01,51635.0,66.5736,66.6116,66.507,66.5736,51635.0
2023-10-30 13:10:00,70.01,70.06,69.96,70.04,75208.0,66.5736,66.6211,66.5261,66.6021,75208.0
2023-10-30 13:15:00,70.03,70.04,69.98,69.99,82227.0,66.5926,66.6021,66.5451,66.5546,82227.0
2023-10-30 13:20:00,70.0,70.17,69.97,70.17,56650.0,66.5641,66.7257,66.5356,66.7257,56650.0
2023-10-30 13:25:00,70.17,70.35,70.13,70.33,67420.0,66.7257,66.8969,66.6877,66.8779,67420.0
2023-10-30 13:30:00,70.34,70.4,70.2,70.25,95583.0,66.8874,66.9445,66.7543,66.8018,95583.0
2023-10-30 13:35:00,70.25,70.25,70.16,70.23,115619.0,66.8018,66.8018,66.7162,66.7828,115619.0
2023-10-30 13:40:00,70.23,70.25,70.15,70.23,62514.0,66.7828,66.8018,66.7067,66.7828,62514.0
2023-10-30 13:45:00,70.23,70.3,70.22,70.28,49261.0,66.7828,66.8494,66.7733,66.8303,49261.0
2023-10-30 13:50:00,70.28,70.39,70.28,70.37,99265.0,66.8303,66.9349,66.8303,66.9159,99265.0
2023-10-30 13:55:00,70.37,70.37,70.29,70.37,41262.0,66.9159,66.9159,66.8399,66.9159,41262.0
2023-10-30 14:00:00,70.37,70.44,70.33,70.43,66904.0,66.9159,66.9825,66.8779,66.973,66904.0
2023-10-30 14:05:00,70.42,70.43,70.34,70.41,56035.0,66.9635,66.973,66.8874,66.954,56035.0
2023-10-30 14:10:00,70.42,70.45,70.38,70.38,46056.0,66.9635,66.992,66.9254,66.9254,46056.0
2023-10-30 14:15:00,70.38,70.38,70.31,70.34,69757.0,66.9254,66.9254,66.8589,66.8874,69757.0
2023-10-30 14:20:00,70.34,70.4,70.3,70.38,52121.0,66.8874,66.9445,66.8494,66.9254,52121.0
2023-10-30 14:25:00,70.38,70.39,70.32,70.36,105768.0,66.9254,66.9349,66.8684,66.9064,105768.0
2023-10-30 14:30:00,70.36,70.52,70.35,70.52,49751.0,66.9064,67.0586,66.8969,67.0586,49751.0
2023-10-30 14:35:00,70.52,70.59,70.51,70.54,57669.0,67.0586,67.1251,67.0491,67.0776,57669.0
2023-10-30 14:40:00,70.55,70.58,70.53,70.56,40703.0,67.0871,67.1156,67.0681,67.0966,40703.0
2023-10-30 14:45:00,70.56,70.68,70.56,70.63,57426.0,67.0966,67.2107,67.0966,67.1632,57426.0
2023-10-30 14:50:00,70.62,70.64,70.55,70.58,51975.0,67.1537,67.1727,67.0871,67.1156,51975.0
2023-10-30 14:55:00,70.58,70.58,70.51,70.56,65037.0,67.1156,67.1156,67.0491,67.0966,65037.0
2023-10-30 15:00:00,70.56,70.71,70.55,70.61,84649.0,67.0966,67.2392,67.0871,67.1441,84649.0
2023-10-30 15:05:00,70.61,70.75,70.59,70.73,64131.0,67.1441,67.2773,67.1251,67.2583,64131.0
2023-10-30 15:10:00,70.73,70.8,70.67,70.79,59890.0,67.2583,67.3248,67.2012,67.3153,59890.0
2023-10-30 15:15:00,70.8,70.8,70.74,70.77,66448.0,67.3248,67.3248,67.2678,67.2963,66448.0
2023-10-30 15:20:00,70.77,70.89,70.74,70.89,83769.0,67.2963,67.4104,67.2678,67.4104,83769.0
2023-10-30 15:25:00,70.88,70.88,70.77,70.78,93238.0,67.4009,67.4009,67.2963,67.3058,93238.0
2023-10-30 15:30:00,70.78,70.79,70.73,70.73,88620.0,67.3058,67.3153,67.2583,67.2583,88620.0
2023-10-30 15:35:00,70.73,70.8,70.71,70.77,90295.0,67.2583,67.3248,67.2392,67.2963,90295.0
2023-10-30 15:40:00,70.78,70.78,70.57,70.67,134317.0,67.3058,67.3058,67.1061,67.2012,134317.0
2023-10-30 15:45:00,70.67,70.68,70.54,70.56,219176.0,67.2012,67.2107,67.0776,67.0966,219176.0
2023-10-30 15:50:00,70.57,70.6,70.46,70.54,209186.0,67.1061,67.1346,67.0015,67.0776,209186.0
2023-10-30 15:55:00,70.55,70.62,70.51,70.6,539579.0,67.0871,67.1537,67.0491,67.1346,539579.0
2023-10-31 09:30:00,70.77,70.95,70.34,70.88,158238.0,67.2963,67.4675,66.8874,67.4009,158238.0
2023-10-31 09:35:00,70.88,70.93,70.73,70.74,105166.0,67.4009,67.4484,67.2583,67.2678,105166.0
2023-10-31 09:40:00,70.75,70.85,70.55,70.79,70096.0,67.2773,67.3724,67.0871,67.3153,70096.0
2023-10-31 09:45:00,70.78,70.91,70.7,70.75,65063.0,67.3058,67.4294,67.2297,67.2773,65063.0
2023-10-31 09:50:00,70.79,70.82,70.46,70.52,160877.0,67.3153,67.3438,67.0015,67.0586,160877.0
2023-10-31 09:55:00,70.52,70.63,70.5,70.53,99469.0,67.0586,67.1632,67.0395,67.0681,99469.0
2023-10-31 10:00:00,70.52,70.57,70.31,70.33,84231.0,67.0586,67.1061,66.8589,66.8779,84231.0
2023-10-31 10:05:00,70.33,70.45,70.3,70.45,57159.0,66.8779,66.992,66.8494,66.992,57159.0
2023-10-31 10:10:00,70.45,70.61,70.45,70.53,80445.0,66.992,67.1441,66.992,67.0681,80445.0
2023-10-31 10:15:00,70.53,70.74,70.53,70.69,80812.0,67.0681,67.2678,67.0681,67.2202,80812.0
2023-10-31 10:20:00,70.7,70.78,70.61,70.67,71148.0,67.2297,67.3058,67.1441,67.2012,71148.0
2023-10-31 10:25:00,70.68,70.77,70.67,70.72,58110.0,67.2107,67.2963,67.2012,67.2487,58110.0
2023-10-31 10:30:00,70.7,70.82,70.69,70.72,70287.0,67.2297,67.3438,67.2202,67.2487,70287.0
2023-10-31 10:35:00,70.72,70.75,70.64,70.71,64865.0,67.2487,67.2773,67.1727,67.2392,64865.0
2023-10-31 10:40:00,70.72,70.85,70.68,70.84,41869.0,67.2487,67.3724,67.2107,67.3629,41869.0
2023-10-31 10:45:00,70.83,70.86,70.68,70.7,71474.0,67.3533,67.3819,67.2107,67.2297,71474.0
2023-10-31 10:50:00,70.7,70.93,70.69,70.91,92624.0,67.2297,67.4484,67.2202,67.4294,92624.0
2023-10-31 10:55:00,70.9,70.93,70.83,70.87,41493.0,67.4199,67.4484,67.3533,67.3914,41493.0
2023-10-31 11:00:00,70.86,70.95,70.85,70.88,41948.0,67.3819,67.4675,67.3724,67.4009,41948.0
2023-10-31 11:05:00,70.89,70.94,70.86,70.92,58103.0,67.4104,67.4579,67.3819,67.4389,58103.0
2023-10-31 11:10:00,70.92,70.99,70.89,70.99,62182.0,67.4389,67.5055,67.4104,67.5055,62182.0
2023-10-31 11:15:00,70.99,70.99,70.84,70.94,37474.0,67.5055,67.5055,67.3629,67.4579,37474.0
2023-10-31 11:20:00,70.94,70.95,70.81,70.86,58815.0,67.4579,67.4675,67.3343,67.3819,58815.0
2023-10-31 11:25:00,70.84,71.02,70.83,70.88,77706.0,67.3629,67.534,67.3533,67.4009,77706.0
2023-10-31 11:30:00,70.88,70.91,70.78,70.84,59270.0,67.4009,67.4294,67.3058,67.3629,59270.0
2023-10-31 11:35:00,70.85,70.9,70.72,70.8,48942.0,67.3724,67.4199,67.2487,67.3248,48942.0
2023-10-31 11:40:00,70.8,70.8,70.68,70.69,39673.0,67.3248,67.3248,67.2107,67.2202,39673.0
2023-10-31 11:45:00,70.69,70.76,70.68,70.7,58642.0,67.2202,67.2868,67.2107,67.2297,58642.0
2023-10-31 11:50:00,70.7,70.72,70.64,70.65,71495.0,67.2297,67.2487,67.1727,67.1822,71495.0
2023-10-31 11:55:00,70.65,70.75,70.63,70.75,118604.0,67.1822,67.2773,67.1632,67.2773,118604.0
2023-10-31 12:00:00,70.74,70.81,70.69,70.77,72520.0,67.2678,67.3343,67.2202,67.2963,72520.0
2023-10-31 12:05:00,70.76,70.79,70.68,70.71,68637.0,67.2868,67.3153,67.2107,67.2392,68637.0
2023-10-31 12:10:00,70.7,70.7,70.49,70.52,56250.0,67.2297,67.2297,67.03,67.0586,56250.0
2023-10-31 12:15:00,70.53,70.54,70.28,70.28,193199.0,67.0681,67.0776,66.8303,66.8303,193199.0
2023-10-31 12:20:00,70.28,70.38,70.27,70.38,70576.0,66.8303,66.9254,66.8208,66.9254,70576.0
2023-10-31 12:25:00,70.38,70.55,70.36,70.55,58471.0,66.9254,67.0871,66.9064,67.0871,58471.0
2023-10-31 12:30:00,70.55,70.62,70.53,70.56,57283.0,67.0871,67.1537,67.0681,67.0966,57283.0
2023-10-31 12:35:00,70.56,70.57,70.34,70.49,51577.0,67.0966,67.1061,66.8874,67.03,51577.0
2023-10-31 12:40:00,70.49,70.61,70.47,70.56,44517.0,67.03,67.1441,67.011,67.0966,44517.0
2023-10-31 12:45:00,70.57,70.6,70.53,70.57,30924.0,67.1061,67.1346,67.0681,67.1061,30924.0
2023-10-31 12:50:00,70.58,70.63,70.57,70.59,32854.0,67.1156,67.1632,67.1061,67.1251,32854.0
2023-10-31 12:55:00,70.58,70.63,70.56,70.59,43564.0,67.1156,67.1632,67.0966,67.1251,43564.0
2023-10-31 13:00:00,70.59,70.69,70.58,70.61,44054.0,67.1251,67.2202,67.1156,67.1441,44054.0
2023-10-31 13:05:00,70.62,70.67,70.58,70.66,57346.0,67.1537,67.2012,67.1156,67.1917,57346.0
2023-10-31 13:10:00,70.63,70.63,70.48,70.54,38228.0,67.1632,67.1632,67.0205,67.0776,38228.0
2023-10-31 13:15:00,70.55,70.62,70.53,70.59,69810.0,67.0871,67.1537,67.0681,67.1251,69810.0
2023-10-31 13:20:00,70.59,70.61,70.56,70.59,62521.0,67.1251,67.1441,67.0966,67.1251,62521.0
2023-10-31 13:25:00,70.6,70.65,70.5,70.58,112172.0,67.1346,67.1822,67.0395,67.1156,112172.0
2023-10-31 13:30:00,70.59,70.62,70.55,70.61,429579.0,67.1251,67.1537,67.0871,67.1441,429579.0
2023-10-31 13:35:00,70.62,70.74,70.62,70.69,88625.0,67.1537,67.2678,67.1537,67.2202,88625.0
2023-10-31 13:40:00,70.7,70.76,70.65,70.69,58774.0,67.2297,67.2868,67.1822,67.2202,58774.0
2023-10-31 13:45:00,70.69,70.7,70.63,70.65,53354.0,67.2202,67.2297,67.1632,67.1822,53354.0
2023-10-31 13:50:00,70.65,70.69,70.61,70.67,50918.0,67.1822,67.2202,67.1441,67.2012,50918.0
2023-10-31 13:55:00,70.67,70.68,70.61,70.64,53763.0,67.2012,67.2107,67.1441,67.1727,53763.0
2023-10-31 14:00:00,70.64,70.68,70.55,70.57,85210.0,67.1727,67.2107,67.0871,67.1061,85210.0
2023-10-31 14:05:00,70.57,70.66,70.55,70.59,54426.0,67.1061,67.1917,67.0871,67.1251,54426.0
2023-10-31 14:10:00,70.59,70.65,70.57,70.59,55477.0,67.1251,67.1822,67.1061,67.1251,55477.0
2023-10-31 14:15:00,70.58,70.67,70.58,70.61,52683.0,67.1156,67.2012,67.1156,67.1441,52683.0
2023-10-31 14:20:00,70.62,70.64,70.53,70.58,64755.0,67.1537,67.1727,67.0681,67.1156,64755.0
2023-10-31 14:25:00,70.57,70.58,70.47,70.47,90587.0,67.1061,67.1156,67.011,67.011,90587.0
2023-10-31 14:30:00,70.48,70.54,70.44,70.48,76420.0,67.0205,67.0776,66.9825,67.0205,76420.0
2023-10-31 14:35:00,70.48,70.55,70.48,70.51,30390.0,67.0205,67.0871,67.0205,67.0491,30390.0
2023-10-31 14:40:00,70.52,70.65,70.51,70.64,44695.0,67.0586,67.1822,67.0491,67.1727,44695.0
2023-10-31 14:45:00,70.64,70.68,70.62,70.66,38272.0,67.1727,67.2107,67.1537,67.1917,38272.0
2023-10-31 14:50:00,70.67,70.72,70.66,70.71,50846.0,67.2012,67.2487,67.1917,67.2392,50846.0
2023-10-31 14:55:00,70.73,70.79,70.72,70.78,46887.0,67.2583,67.3153,67.2487,67.3058,46887.0
2023-10-31 15:00:00,70.78,70.84,70.78,70.82,67852.0,67.3058,67.3629,67.3058,67.3438,67852.0
2023-10-31 15:05:00,70.81,70.82,70.68,70.8,57139.0,67.3343,67.3438,67.2107,67.3248,57139.0
2023-10-31 15:10:00,70.79,70.8,70.73,70.73,58348.0,67.3153,67.3248,67.2583,67.2583,58348.0
2023-10-31 15:15:00,70.73,70.78,70.71,70.76,53665.0,67.2583,67.3058,67.2392,67.2868,53665.0
2023-10-31 15:20:00,70.76,70.77,70.69,70.75,78713.0,67.2868,67.2963,67.2202,67.2773,78713.0
2023-10-31 15:25:00,70.75,70.75,70.69,70.72,63893.0,67.2773,67.2773,67.2202,67.2487,63893.0
2023-10-31 15:30:00,70.71,70.71,70.58,70.61,108565.0,67.2392,67.2392,67.1156,67.1441,108565.0
2023-10-31 15:35:00,70.61,70.63,70.5,70.51,127793.0,67.1441,67.1632,67.0395,67.0491,127793.0
2023-10-31 15:40:00,70.51,70.59,70.48,70.59,146805.0,67.0491,67.1251,67.0205,67.1251,146805.0
2023-10-31 15:45:00,70.59,70.6,70.5,70.57,145969.0,67.1251,67.1346,67.0395,67.1061,145969.0
2023-10-31 15:50:00,70.58,70.65,70.51,70.64,225185.0,67.1156,67.1822,67.0491,67.1727,225185.0
2023-10-31 15:55:00,70.65,70.84,70.63,70.81,448317.0,67.1822,67.3629,67.1632,67.3343,448317.0
2023-11-01 09:30:00,71.17,71.17,70.85,70.9,143994.0,67.6767,67.6767,67.3724,67.4199,143994.0
2023-11-01 09:35:00,70.91,70.98,70.7,70.91,98516.0,67.4294,67.496,67.2297,67.4294,98516.0
2023-11-01 09:40:00,70.91,70.97,70.75,70.8,67725.0,67.4294,67.4865,67.2773,67.3248,67725.0
2023-11-01 09:45:00,70.81,71.24,70.81,71.23,107839.0,67.3343,67.7432,67.3343,67.7337,107839.0
2023-11-01 09:50:00,71.21,71.32,71.15,71.25,63821.0,67.7147,67.8193,67.6576,67.7527,63821.0
2023-11-01 09:55:00,71.25,71.37,71.19,71.31,89709.0,67.7527,67.8668,67.6957,67.8098,89709.0
2023-11-01 10:00:00,71.33,71.49,71.33,71.37,72681.0,67.8288,67.981,67.8288,67.8668,72681.0
2023-11-01 10:05:00,71.37,71.47,71.28,71.42,103666.0,67.8668,67.9619,67.7813,67.9144,103666.0
2023-11-01 10:10:00,71.43,71.59,71.39,71.57,146172.0,67.9239,68.076,67.8859,68.057,146172.0
2023-11-01 10:15:00,71.58,71.63,71.53,71.61,86098.0,68.0665,68.1141,68.019,68.0951,86098.0
2023-11-01 10:20:00,71.62,71.91,71.61,71.88,149231.0,68.1046,68.3803,68.0951,68.3518,149231.0
2023-11-01 10:25:00,71.87,71.89,71.71,71.73,113075.0,68.3423,68.3613,68.1902,68.2092,113075.0
2023-11-01 10:30:00,71.73,71.81,71.7,71.76,59804.0,68.2092,68.2852,68.1806,68.2377,59804.0
2023-11-01 10:35:00,71.76,71.88,71.73,71.85,65897.0,68.2377,68.3518,68.2092,68.3233,65897.0
2023-11-01 10:40:00,71.86,71.88,71.76,71.81,74298.0,68.3328,68.3518,68.2377,68.2852,74298.0
2023-11-01 10:45:00,71.81,71.87,71.7,71.7,156743.0,68.2852,68.3423,68.1806,68.1806,156743.0
2023-11-01 10:50:00,71.7,71.76,71.62,71.66,48883.0,68.1806,68.2377,68.1046,68.1426,48883.0
2023-11-01 10:55:00,71.66,71.84,71.62,71.82,62998.0,68.1426,68.3138,68.1046,68.2948,62998.0
2023-11-01 11:00:00,71.82,71.82,71.73,71.75,83101.0,68.2948,68.2948,68.2092,68.2282,83101.0
2023-11-01 11:05:00,71.75,71.79,71.71,71.78,57412.0,68.2282,68.2662,68.1902,68.2567,57412.0
2023-11-01 11:10:00,71.77,71.78,71.52,71.59,49421.0,68.2472,68.2567,68.0095,68.076,49421.0
2023-11-01 11:15:00,71.59,71.59,71.45,71.48,44786.0,68.076,68.076,67.9429,67.9714,44786.0
2023-11-01 11:20:00,71.49,71.49,71.35,71.39,49570.0,67.981,67.981,67.8478,67.8859,49570.0
2023-11-01 11:25:00,71.4,71.41,71.33,71.39,52321.0,67.8954,67.9049,67.8288,67.8859,52321.0
2023-11-01 11:30:00,71.38,71.51,71.36,71.48,61286.0,67.8764,68.0,67.8573,67.9714,61286.0
2023-11-01 11:35:00,71.47,71.53,71.45,71.5,42394.0,67.9619,68.019,67.9429,67.9905,42394.0
2023-11-01 11:40:00,71.49,71.56,71.47,71.55,29421.0,67.981,68.0475,67.9619,68.038,29421.0
2023-11-01 11:45:00,71.54,71.59,71.51,71.59,33865.0,68.0285,68.076,68.0,68.076,33865.0
2023-11-01 11:50:00,71.58,71.58,71.5,71.51,29963.0,68.0665,68.0665,67.9905,68.0,29963.0
2023-11-01 11:55:00,71.51,71.51,71.4,71.41,33952.0,68.0,68.0,67.8954,67.9049,33952.0
2023-11-01 12:00:00,71.41,71.41,71.32,71.36,37045.0,67.9049,67.9049,67.8193,67.8573,37045.0
2023-11-01 12:05:00,71.35,71.36,71.18,71.23,44641.0,67.8478,67.8573,67.6862,67.7337,44641.0
2023-11-01 12:10:00,71.23,71.25,71.18,71.19,26534.0,67.7337,67.7527,67.6862,67.6957,26534.0
2023-11-01 12:15:00,71.19,71.19,71.07,71.07,45882.0,67.6957,67.6957,67.5816,67.5816,45882.0
2023-11-01 12:20:00,71.07,71.11,71.02,71.05,61115.0,67.5816,67.6196,67.534,67.5626,61115.0
2023-11-01 12:25:00,71.04,71.06,71.01,71.02,40588.0,67.553,67.5721,67.5245,67.534,40588.0
2023-11-01 12:30:00,71.02,71.05,70.93,70.94,44088.0,67.534,67.5626,67.4484,67.4579,44088.0
2023-11-01 12:35:00,70.94,70.97,70.85,70.88,55359.0,67.4579,67.4865,67.3724,67.4009,55359.0
2023-11-01 12:40:00,70.88,70.89,70.8,70.87,42977.0,67.4009,67.4104,67.3248,67.3914,42977.0
2023-11-01 12:45:00,70.87,70.99,70.86,70.95,33769.0,67.3914,67.5055,67.3819,67.4675,33769.0
2023-11-01 12:50:00,70.94,70.98,70.9,70.96,25961.0,67.4579,67.496,67.4199,67.477,25961.0
2023-11-01 12:55:00,70.95,70.99,70.89,70.9,27679.0,67.4675,67.5055,67.4104,67.4199,27679.0
2023-11-01 13:00:00,70.9,70.93,70.88,70.89,24729.0,67.4199,67.4484,67.4009,67.4104,24729.0
2023-11-01 13:05:00,70.89,70.96,70.88,70.92,24643.0,67.4104,67.477,67.4009,67.4389,24643.0
2023-11-01 13:10:00,70.92,71.06,70.92,71.05,36753.0,67.4389,67.5721,67.4389,67.5626,36753.0
2023-11-01 13:15:00,71.05,71.08,70.97,71.02,85475.0,67.5626,67.5911,67.4865,67.534,85475.0
2023-11-01 13:20:00,71.02,71.03,70.82,70.87,38071.0,67.534,67.5435,67.3438,67.3914,38071.0
2023-11-01 13:25:00,70.87,70.95,70.84,70.94,43926.0,67.3914,67.4675,67.3629,67.4579,43926.0
2023-11-01 13:30:00,70.95,70.95,70.84,70.88,35023.0,67.4675,67.4675,67.3629,67.4009,35023.0
2023-11-01 13:35:00,70.88,70.9,70.83,70.87,66946.0,67.4009,67.4199,67.3533,67.3914,66946.0
2023-11-01 13:40:00,70.85,71.0,70.83,71.0,29041.0,67.3724,67.515,67.3533,67.515,29041.0
2023-11-01 13:45:00,70.99,70.99,70.9,70.94,30973.0,67.5055,67.5055,67.4199,67.4579,30973.0
2023-11-01 13:50:00,70.93,71.02,70.9,70.94,35240.0,67.4484,67.534,67.4199,67.4579,35240.0
2023-11-01 13:55:00,70.95,71.05,70.92,71.05,66819.0,67.4675,67.5626,67.4389,67.5626,66819.0
2023-11-01 14:00:00,71.05,71.24,70.95,71.06,79905.0,67.5626,67.7432,67.4675,67.5721,79905.0
2023-11-01 14:05:00,71.04,71.11,71.02,71.05,39140.0,67.553,67.6196,67.534,67.5626,39140.0
2023-11-01 14:10:00,71.04,71.06,70.93,70.94,50407.0,67.553,67.5721,67.4484,67.4579,50407.0
2023-11-01 14:15:00,70.94,71.0,70.87,70.95,42237.0,67.4579,67.515,67.3914,67.4675,42237.0
2023-11-01 14:20:00,70.96,71.09,70.95,71.09,54263.0,67.477,67.6006,67.4675,67.6006,54263.0
2023-11-01 14:25:00,71.08,71.12,71.01,71.05,46567.0,67.5911,67.6291,67.5245,67.5626,46567.0
2023-11-01 14:30:00,71.06,71.23,71.06,71.22,104070.0,67.5721,67.7337,67.5721,67.7242,104070.0
2023-11-01 14:35:00,71.23,71.28,70.97,71.0,119622.0,67.7337,67.7813,67.4865,67.515,119622.0
2023-11-01 14:40:00,71.0,71.01,70.79,70.93,117550.0,67.515,67.5245,67.3153,67.4484,117550.0
2023-11-01 14:45:00,70.92,71.04,70.75,70.88,180672.0,67.4389,67.553,67.2773,67.4009,180672.0
2023-11-01 14:50:00,70.87,71.02,70.84,70.96,76251.0,67.3914,67.534,67.3629,67.477,76251.0
2023-11-01 14:55:00,70.98,71.22,70.95,71.15,83698.0,67.496,67.7242,67.4675,67.6576,83698.0
2023-11-01 15:00:00,71.15,71.26,71.12,71.14,193155.0,67.6576,67.7622,67.6291,67.6481,193155.0
2023-11-01 15:05:00,71.14,71.23,71.11,71.17,85398.0,67.6481,67.7337,67.6196,67.6767,85398.0
2023-11-01 15:10:00,71.17,71.27,71.1,71.1,144847.0,67.6767,67.7718,67.6101,67.6101,144847.0
2023-11-01 15:15:00,71.12,71.18,71.1,71.14,134653.0,67.6291,67.6862,67.6101,67.6481,134653.0
2023-11-01 15:20:00,71.14,71.21,71.12,71.18,107795.0,67.6481,67.7147,67.6291,67.6862,107795.0
2023-11-01 15:25:00,71.19,71.2,71.01,71.08,106424.0,67.6957,67.7052,67.5245,67.5911,106424.0
2023-11-01 15:30:00,71.07,71.15,70.99,71.02,139417.0,67.5816,67.6576,67.5055,67.534,139417.0
2023-11-01 15:35:00,71.02,71.09,70.93,70.95,149730.0,67.534,67.6006,67.4484,67.4675,149730.0
2023-11-01 15:40:00,70.95,70.97,70.89,70.93,184615.0,67.4675,67.4865,67.4104,67.4484,184615.0
2023-11-01 15:45:00,70.92,70.93,70.87,70.91,157161.0,67.4389,67.4484,67.3914,67.4294,157161.0
2023-11-01 15:50:00,70.91,70.94,70.81,70.92,314762.0,67.4294,67.4579,67.3343,67.4389,314762.0
2023-11-01 15:55:00,70.92,70.96,70.86,70.95,525521.0,67.4389,67.477,67.3819,67.4675,525521.0
2023-11-02 09:30:00,71.68,72.34,71.65,72.33,336627.0,68.1616,68.7892,68.1331,68.7797,336627.0
2023-11-02 09:35:00,72.33,72.33,72.05,72.23,136559.0,68.7797,68.7797,68.5135,68.6846,136559.0
2023-11-02 09:40:00,72.23,72.32,71.83,71.84,143888.0,68.6846,68.7702,68.3043,68.3138,143888.0
2023-11-02 09:45:00,71.85,72.04,71.85,71.95,76193.0,68.3233,68.504,68.3233,68.4184,76193.0
2023-11-02 09:50:00,71.96,72.13,71.93,71.96,75606.0,68.4279,68.5895,68.3994,68.4279,75606.0
2023-11-02 09:55:00,71.96,72.17,71.93,72.08,49762.0,68.4279,68.6276,68.3994,68.542,49762.0
2023-11-02 10:00:00,72.1,72.12,71.93,72.03,60092.0,68.561,68.58,68.3994,68.4944,60092.0
2023-11-02 10:05:00,72.04,72.1,71.99,71.99,68483.0,68.504,68.561,68.4564,68.4564,68483.0
2023-11-02 10:10:00,71.99,72.11,71.97,72.07,56490.0,68.4564,68.5705,68.4374,68.5325,56490.0
2023-11-02 10:15:00,72.07,72.25,72.06,72.13,72668.0,68.5325,68.7036,68.523,68.5895,72668.0
2023-11-02 10:20:00,72.15,72.21,72.11,72.2,61323.0,68.6086,68.6656,68.5705,68.6561,61323.0
2023-11-02 10:25:00,72.2,72.29,72.15,72.25,72152.0,68.6561,68.7417,68.6086,68.7036,72152.0
2023-11-02 10:30:00,72.26,72.34,72.24,72.34,68079.0,68.7132,68.7892,68.6941,68.7892,68079.0
2023-11-02 10:35:00,72.34,72.46,72.32,72.41,134816.0,68.7892,68.9033,68.7702,68.8558,134816.0
2023-11-02 10:40:00,72.41,72.6,72.37,72.59,207608.0,68.8558,69.0365,68.8178,69.027,207608.0
2023-11-02 10:45:00,72.59,72.64,72.5,72.56,142223.0,69.027,69.0745,68.9414,68.9984,142223.0
2023-11-02 10:50:00,72.58,72.62,72.5,72.55,81652.0,69.0175,69.0555,68.9414,68.9889,81652.0
2023-11-02 10:55:00,72.55,72.65,72.51,72.64,84547.0,68.9889,69.084,68.9509,69.0745,84547.0
2023-11-02 11:00:00,72.65,72.71,72.61,72.68,85170.0,69.084,69.1411,69.046,69.1125,85170.0
2023-11-02 11:05:00,72.69,72.75,72.67,72.69,117633.0,69.1221,69.1791,69.103,69.1221,117633.0
2023-11-02 11:10:00,72.7,72.74,72.52,72.55,103411.0,69.1316,69.1696,68.9604,68.9889,103411.0
2023-11-02 11:15:00,72.54,72.67,72.39,72.66,115483.0,68.9794,69.103,68.8368,69.0935,115483.0
2023-11-02 11:20:00,72.66,72.76,72.63,72.73,57988.0,69.0935,69.1886,69.065,69.1601,57988.0
2023-11-02 11:25:00,72.72,72.75,72.71,72.72,51051.0,69.1506,69.1791,69.1411,69.1506,51051.0
2023-11-02 11:30:00,72.72,72.74,72.65,72.7,53215.0,69.1506,69.1696,69.084,69.1316,53215.0
2023-11-02 11:35:00,72.7,72.76,72.63,72.67,82912.0,69.1316,69.1886,69.065,69.103,82912.0
2023-11-02 11:40:00,72.67,72.73,72.61,72.64,64094.0,69.103,69.1601,69.046,69.0745,64094.0
2023-11-02 11:45:00,72.64,72.69,72.62,72.66,38246.0,69.0745,69.1221,69.0555,69.0935,38246.0
2023-11-02 11:50:00,72.66,72.73,72.65,72.72,47435.0,69.0935,69.1601,69.084,69.1506,47435.0
2023-11-02 11:55:00,72.71,72.74,72.65,72.68,60842.0,69.1411,69.1696,69.084,69.1125,60842.0
2023-11-02 12:00:00,72.67,72.67,72.58,72.66,55728.0,69.103,69.103,69.0175,69.0935,55728.0
2023-11-02 12:05:00,72.66,72.69,72.6,72.6,53545.0,69.0935,69.1221,69.0365,69.0365,53545.0
2023-11-02 12:10:00,72.6,72.7,72.56,72.7,50553.0,69.0365,69.1316,68.9984,69.1316,50553.0
2023-11-02 12:15:00,72.7,72.82,72.7,72.82,56745.0,69.1316,69.2457,69.1316,69.2457,56745.0
2023-11-02 12:20:00,72.83,72.83,72.72,72.72,45782.0,69.2552,69.2552,69.1506,69.1506,45782.0
2023-11-02 12:25:00,72.73,72.73,72.6,72.65,69031.0,69.1601,69.1601,69.0365,69.084,69031.0
2023-11-02 12:30:00,72.66,72.73,72.63,72.7,69129.0,69.0935,69.1601,69.065,69.1316,69129.0
2023-11-02 12:35:00,72.7,72.72,72.66,72.69,86697.0,69.1316,69.1506,69.0935,69.1221,86697.0
2023-11-02 12:40:00,72.69,72.74,72.68,72.73,86783.0,69.1221,69.1696,69.1125,69.1601,86783.0
2023-11-02 12:45:00,72.74,72.84,72.72,72.83,91909.0,69.1696,69.2647,69.1506,69.2552,91909.0
2023-11-02 12:50:00,72.83,72.89,72.76,72.78,86422.0,69.2552,69.3122,69.1886,69.2076,86422.0
2023-11-02 12:55:00,72.77,72.81,72.68,72.71,94400.0,69.1981,69.2362,69.1125,69.1411,94400.0
2023-11-02 13:00:00,72.7,72.8,72.69,72.71,94368.0,69.1316,69.2267,69.1221,69.1411,94368.0
2023-11-02 13:05:00,72.71,72.85,72.71,72.84,79596.0,69.1411,69.2742,69.1411,69.2647,79596.0
2023-11-02 13:10:00,72.84,72.91,72.82,72.88,121361.0,69.2647,69.3313,69.2457,69.3027,121361.0
2023-11-02 13:15:00,72.9,72.94,72.86,72.89,43964.0,69.3217,69.3598,69.2837,69.3122,43964.0
2023-11-02 13:20:00,72.89,72.89,72.83,72.88,48611.0,69.3122,69.3122,69.2552,69.3027,48611.0
2023-11-02 13:25:00,72.88,72.89,72.82,72.86,49511.0,69.3027,69.3122,69.2457,69.2837,49511.0
2023-11-02 13:30:00,72.86,73.01,72.85,72.99,133386.0,69.2837,69.4263,69.2742,69.4073,133386.0
2023-11-02 13:35:00,72.99,73.03,72.95,73.03,55966.0,69.4073,69.4454,69.3693,69.4454,55966.0
2023-11-02 13:40:00,73.02,73.08,73.0,73.03,57997.0,69.4359,69.4929,69.4168,69.4454,57997.0
2023-11-02 13:45:00,73.05,73.1,73.04,73.06,58289.0,69.4644,69.5119,69.4549,69.4739,58289.0
2023-11-02 13:50:00,73.06,73.11,73.04,73.09,57885.0,69.4739,69.5214,69.4549,69.5024,57885.0
2023-11-02 13:55:00,73.09,73.18,73.09,73.16,92459.0,69.5024,69.588,69.5024,69.569,92459.0
2023-11-02 14:00:00,73.16,73.3,73.05,73.24,1187539.0,69.569,69.7021,69.4644,69.6451,1187539.0
2023-11-02 14:05:00,73.24,73.28,73.19,73.22,53024.0,69.6451,69.6831,69.5975,69.626,53024.0
2023-11-02 14:10:00,73.22,73.23,73.04,73.11,338883.0,69.626,69.6355,69.4549,69.5214,338883.0
2023-11-02 14:15:00,73.11,73.18,73.1,73.18,45980.0,69.5214,69.588,69.5119,69.588,45980.0
2023-11-02 14:20:00,73.17,73.17,73.09,73.13,41282.0,69.5785,69.5785,69.5024,69.5405,41282.0
2023-11-02 14:25:00,73.14,73.19,73.13,73.16,37228.0,69.55,69.5975,69.5405,69.569,37228.0
2023-11-02 14:30:00,73.16,73.18,73.11,73.16,45659.0,69.569,69.588,69.5214,69.569,45659.0
2023-11-02 14:35:00,73.16,73.24,73.16,73.23,57959.0,69.569,69.6451,69.569,69.6355,57959.0
2023-11-02 14:40:00,73.23,73.3,73.19,73.28,177973.0,69.6355,69.7021,69.5975,69.6831,177973.0
2023-11-02 14:45:00,73.28,73.3,73.13,73.14,71137.0,69.6831,69.7021,69.5405,69.55,71137.0
2023-11-02 14:50:00,73.14,73.26,73.13,73.22,49366.0,69.55,69.6641,69.5405,69.626,49366.0
2023-11-02 14:55:00,73.21,73.24,73.15,73.22,47636.0,69.6165,69.6451,69.5595,69.626,47636.0
2023-11-02 15:00:00,73.22,73.29,73.18,73.27,63198.0,69.626,69.6926,69.588,69.6736,63198.0
2023-11-02 15:05:00,73.26,73.35,73.25,73.34,78800.0,69.6641,69.7497,69.6546,69.7401,78800.0
2023-11-02 15:10:00,73.33,73.41,73.32,73.4,104016.0,69.7306,69.8067,69.7211,69.7972,104016.0
2023-11-02 15:15:00,73.39,73.41,73.31,73.31,146459.0,69.7877,69.8067,69.7116,69.7116,146459.0
2023-11-02 15:20:00,73.31,73.34,73.28,73.3,74282.0,69.7116,69.7401,69.6831,69.7021,74282.0
2023-11-02 15:25:00,73.3,73.31,73.23,73.3,75658.0,69.7021,69.7116,69.6355,69.7021,75658.0
2023-11-02 15:30:00,73.31,73.44,73.29,73.42,106411.0,69.7116,69.8352,69.6926,69.8162,106411.0
2023-11-02 15:35:00,73.41,73.44,73.39,73.44,127291.0,69.8067,69.8352,69.7877,69.8352,127291.0
2023-11-02 15:40:00,73.44,73.49,73.36,73.4,188096.0,69.8352,69.8828,69.7592,69.7972,188096.0
2023-11-02 15:45:00,73.4,73.48,73.36,73.47,216350.0,69.7972,69.8733,69.7592,69.8638,216350.0
2023-11-02 15:50:00,73.46,73.53,73.42,73.45,382744.0,69.8543,69.9208,69.8162,69.8447,382744.0
2023-11-02 15:55:00,73.46,73.5,73.36,73.47,620880.0,69.8543,69.8923,69.7592,69.8638,620880.0
2023-11-03 09:30:00,74.59,75.12,74.54,75.01,366607.0,70.9288,71.4328,70.8812,71.3282,366607.0
2023-11-03 09:35:00,75.01,75.56,75.01,75.55,287777.0,71.3282,71.8512,71.3282,71.8417,287777.0
2023-11-03 09:40:00,75.53,75.94,75.47,75.76,244267.0,71.8227,72.2125,71.7656,72.0414,244267.0
2023-11-03 09:45:00,75.76,75.78,75.47,75.67,277543.0,72.0414,72.0604,71.7656,71.9558,277543.0
2023-11-03 09:50:00,75.67,75.98,75.58,75.92,162945.0,71.9558,72.2506,71.8702,72.1935,162945.0
2023-11-03 09:55:00,75.92,75.95,75.73,75.86,106213.0,72.1935,72.222,72.0128,72.1365,106213.0
2023-11-03 10:00:00,75.87,76.07,75.75,75.93,227587.0,72.146,72.3361,72.0319,72.203,227587.0
2023-11-03 10:05:00,75.93,75.98,75.7,75.73,112524.0,72.203,72.2506,71.9843,72.0128,112524.0
2023-11-03 10:10:00,75.72,75.79,75.61,75.67,126394.0,72.0033,72.0699,71.8987,71.9558,126394.0
2023-11-03 10:15:00,75.66,75.77,75.59,75.66,168845.0,71.9463,72.0509,71.8797,71.9463,168845.0
2023-11-03 10:20:00,75.67,75.79,75.63,75.73,54978.0,71.9558,72.0699,71.9177,72.0128,54978.0
2023-11-03 10:25:00,75.72,75.78,75.45,75.53,60228.0,72.0033,72.0604,71.7466,71.8227,60228.0
2023-11-03 10:30:00,75.53,75.55,75.44,75.52,84543.0,71.8227,71.8417,71.7371,71.8131,84543.0
2023-11-03 10:35:00,75.52,75.56,75.44,75.53,137378.0,71.8131,71.8512,71.7371,71.8227,137378.0
2023-11-03 10:40:00,75.55,75.57,75.41,75.52,185693.0,71.8417,71.8607,71.7085,71.8131,185693.0
2023-11-03 10:45:00,75.52,75.6,75.5,75.54,100642.0,71.8131,71.8892,71.7941,71.8322,100642.0
2023-11-03 10:50:00,75.53,75.62,75.49,75.52,65870.0,71.8227,71.9082,71.7846,71.8131,65870.0
2023-11-03 10:55:00,75.52,75.64,75.5,75.59,120696.0,71.8131,71.9273,71.7941,71.8797,120696.0
2023-11-03 11:00:00,75.59,75.72,75.57,75.7,145927.0,71.8797,72.0033,71.8607,71.9843,145927.0
2023-11-03 11:05:00,75.7,75.76,75.66,75.7,123467.0,71.9843,72.0414,71.9463,71.9843,123467.0
2023-11-03 11:10:00,75.7,75.91,75.64,75.9,165180.0,71.9843,72.184,71.9273,72.1745,165180.0
2023-11-03 11:15:00,75.9,76.19,75.89,76.08,217256.0,72.1745,72.4503,72.165,72.3457,217256.0
2023-11-03 11:20:00,76.07,76.28,75.98,76.25,195857.0,72.3361,72.5358,72.2506,72.5073,195857.0
2023-11-03 11:25:00,76.25,76.49,76.24,76.33,247318.0,72.5073,72.7355,72.4978,72.5834,247318.0
2023-11-03 11:30:00,76.33,76.44,76.3,76.38,227314.0,72.5834,72.688,72.5549,72.6309,227314.0
2023-11-03 11:35:00,76.38,76.54,76.31,76.51,138635.0,72.6309,72.7831,72.5644,72.7545,138635.0
2023-11-03 11:40:00,76.51,76.57,76.45,76.48,149276.0,72.7545,72.8116,72.6975,72.726,149276.0
2023-11-03 11:45:00,76.48,76.54,76.23,76.32,131100.0,72.726,72.7831,72.4883,72.5739,131100.0
2023-11-03 11:50:00,76.33,76.5,76.32,76.45,123388.0,72.5834,72.745,72.5739,72.6975,123388.0
2023-11-03 11:55:00,76.45,76.49,76.38,76.46,73564.0,72.6975,72.7355,72.6309,72.707,73564.0
2023-11-03 12:00:00,76.47,76.54,76.34,76.35,76000.0,72.7165,72.7831,72.5929,72.6024,76000.0
2023-11-03 12:05:00,76.35,76.42,76.29,76.39,78431.0,72.6024,72.669,72.5453,72.6404,78431.0
2023-11-03 12:10:00,76.39,76.43,76.34,76.39,76798.0,72.6404,72.6785,72.5929,72.6404,76798.0
2023-11-03 12:15:00,76.37,76.45,76.31,76.44,81104.0,72.6214,72.6975,72.5644,72.688,81104.0
2023-11-03 12:20:00,76.44,76.45,76.33,76.41,91995.0,72.688,72.6975,72.5834,72.6595,91995.0
2023-11-03 12:25:00,76.42,76.45,76.32,76.39,89572.0,72.669,72.6975,72.5739,72.6404,89572.0
2023-11-03 12:30:00,76.39,76.47,76.35,76.46,80034.0,72.6404,72.7165,72.6024,72.707,80034.0
2023-11-03 12:35:00,76.47,76.52,76.38,76.39,87112.0,72.7165,72.7641,72.6309,72.6404,87112.0
2023-11-03 12:40:00,76.39,76.45,76.22,76.24,81735.0,72.6404,72.6975,72.4788,72.4978,81735.0
2023-11-03 12:45:00,76.23,76.3,76.17,76.3,116920.0,72.4883,72.5549,72.4312,72.5549,116920.0
2023-11-03 12:50:00,76.3,76.34,76.23,76.31,59543.0,72.5549,72.5929,72.4883,72.5644,59543.0
2023-11-03 12:55:00,76.32,76.5,76.31,76.5,89688.0,72.5739,72.745,72.5644,72.745,89688.0
2023-11-03 13:00:00,76.49,76.59,76.45,76.55,88198.0,72.7355,72.8306,72.6975,72.7926,88198.0
2023-11-03 13:05:00,76.55,76.65,76.53,76.65,108053.0,72.7926,72.8877,72.7736,72.8877,108053.0
2023-11-03 13:10:00,76.66,76.68,76.52,76.53,116442.0,72.8972,72.9162,72.7641,72.7736,116442.0
2023-11-03 13:15:00,76.54,76.65,76.5,76.53,73894.0,72.7831,72.8877,72.745,72.7736,73894.0
2023-11-03 13:20:00,76.53,76.55,76.43,76.47,115105.0,72.7736,72.7926,72.6785,72.7165,115105.0
2023-11-03 13:25:00,76.48,76.48,76.31,76.32,125766.0,72.726,72.726,72.5644,72.5739,125766.0
2023-11-03 13:30:00,76.33,76.5,76.32,76.5,72688.0,72.5834,72.745,72.5739,72.745,72688.0
2023-11-03 13:35:00,76.5,76.5,76.37,76.37,68426.0,72.745,72.745,72.6214,72.6214,68426.0
2023-11-03 13:40:00,76.39,76.39,76.25,76.28,111409.0,72.6404,72.6404,72.5073,72.5358,111409.0
2023-11-03 13:45:00,76.26,76.4,76.23,76.35,89331.0,72.5168,72.6499,72.4883,72.6024,89331.0
2023-11-03 13:50:00,76.35,76.41,76.34,76.41,44954.0,72.6024,72.6595,72.5929,72.6595,44954.0
2023-11-03 13:55:00,76.41,76.48,76.4,76.45,38687.0,72.6595,72.726,72.6499,72.6975,38687.0
2023-11-03 14:00:00,76.45,76.54,76.44,76.51,62581.0,72.6975,72.7831,72.688,72.7545,62581.0
2023-11-03 14:05:00,76.51,76.52,76.36,76.47,84575.0,72.7545,72.7641,72.6119,72.7165,84575.0
2023-11-03 14:10:00,76.47,76.51,76.44,76.47,72647.0,72.7165,72.7545,72.688,72.7165,72647.0
2023-11-03 14:15:00,76.48,76.48,76.42,76.45,60868.0,72.726,72.726,72.669,72.6975,60868.0
2023-11-03 14:20:00,76.44,76.49,76.36,76.36,64863.0,72.688,72.7355,72.6119,72.6119,64863.0
2023-11-03 14:25:00,76.37,76.48,76.36,76.48,69296.0,72.6214,72.726,72.6119,72.726,69296.0
2023-11-03 14:30:00,76.47,76.48,76.44,76.45,78110.0,72.7165,72.726,72.688,72.6975,78110.0
2023-11-03 14:35:00,76.45,76.5,76.44,76.45,71233.0,72.6975,72.745,72.688,72.6975,71233.0
2023-11-03 14:40:00,76.46,76.49,76.43,76.44,87583.0,72.707,72.7355,72.6785,72.688,87583.0
2023-11-03 14:45:00,76.44,76.46,76.36,76.42,67094.0,72.688,72.707,72.6119,72.669,67094.0
2023-11-03 14:50:00,76.42,76.59,76.42,76.57,123416.0,72.669,72.8306,72.669,72.8116,123416.0
2023-11-03 14:55:00,76.58,76.63,76.52,76.59,100385.0,72.8211,72.8687,72.7641,72.8306,100385.0
2023-11-03 15:00:00,76.59,76.6,76.45,76.5,97787.0,72.8306,72.8401,72.6975,72.745,97787.0
2023-11-03 15:05:00,76.5,76.54,76.38,76.38,168176.0,72.745,72.7831,72.6309,72.6309,168176.0
2023-11-03 15:10:00,76.39,76.46,76.34,76.45,149745.0,72.6404,72.707,72.5929,72.6975,149745.0
2023-11-03 15:15:00,76.46,76.48,76.41,76.42,98046.0,72.707,72.726,72.6595,72.669,98046.0
2023-11-03 15:20:00,76.42,76.48,76.4,76.44,120072.0,72.669,72.726,72.6499,72.688,120072.0
2023-11-03 15:25:00,76.44,76.44,76.29,76.33,154540.0,72.688,72.688,72.5453,72.5834,154540.0
2023-11-03 15:30:00,76.32,76.35,76.23,76.29,165232.0,72.5739,72.6024,72.4883,72.5453,165232.0
2023-11-03 15:35:00,76.3,76.4,76.29,76.4,276888.0,72.5549,72.6499,72.5453,72.6499,276888.0
2023-11-03 15:40:00,76.4,76.5,76.3,76.39,373534.0,72.6499,72.745,72.5549,72.6404,373534.0
2023-11-03 15:45:00,76.39,76.39,76.26,76.31,291458.0,72.6404,72.6404,72.5168,72.5644,291458.0
2023-11-03 15:50:00,76.31,76.33,76.16,76.17,451476.0,72.5644,72.5834,72.4217,72.4312,451476.0
2023-11-03 15:55:00,76.17,76.3,76.12,76.25,856570.0,72.4312,72.5549,72.3837,72.5073,856570.0
2023-11-06 09:30:00,76.68,76.76,76.38,76.54,185211.0,72.9162,72.9923,72.6309,72.7831,185211.0
2023-11-06 09:35:00,76.55,76.59,76.22,76.58,113101.0,72.7926,72.8306,72.4788,72.8211,113101.0
2023-11-06 09:40:00,76.59,76.59,76.4,76.42,124232.0,72.8306,72.8306,72.6499,72.669,124232.0
2023-11-06 09:45:00,76.42,76.49,75.88,76.27,119294.0,72.669,72.7355,72.1555,72.5263,119294.0
2023-11-06 09:50:00,76.27,76.38,76.26,76.32,70858.0,72.5263,72.6309,72.5168,72.5739,70858.0
2023-11-06 09:55:00,76.33,76.47,76.25,76.33,120192.0,72.5834,72.7165,72.5073,72.5834,120192.0
2023-11-06 10:00:00,76.33,76.36,76.08,76.08,124691.0,72.5834,72.6119,72.3457,72.3457,124691.0
2023-11-06 10:05:00,76.07,76.12,75.89,76.01,76020.0,72.3361,72.3837,72.165,72.2791,76020.0
2023-11-06 10:10:00,76.01,76.01,75.77,75.97,121197.0,72.2791,72.2791,72.0509,72.2411,121197.0
2023-11-06 10:15:00,75.97,75.98,75.78,75.8,71549.0,72.2411,72.2506,72.0604,72.0794,71549.0
2023-11-06 10:20:00,75.81,75.97,75.76,75.91,78140.0,72.0889,72.2411,72.0414,72.184,78140.0
2023-11-06 10:25:00,75.91,75.94,75.78,75.88,54540.0,72.184,72.2125,72.0604,72.1555,54540.0
2023-11-06 10:30:00,75.89,75.91,75.71,75.75,75556.0,72.165,72.184,71.9938,72.0319,75556.0
2023-11-06 10:35:00,75.73,75.89,75.73,75.89,134239.0,72.0128,72.165,72.0128,72.165,134239.0
2023-11-06 10:40:00,75.89,75.99,75.8,75.84,85586.0,72.165,72.2601,72.0794,72.1174,85586.0
2023-11-06 10:45:00,75.84,75.84,75.7,75.71,54532.0,72.1174,72.1174,71.9843,71.9938,54532.0
2023-11-06 10:50:00,75.72,75.81,75.71,75.71,143294.0,72.0033,72.0889,71.9938,71.9938,143294.0
2023-11-06 10:55:00,75.73,75.78,75.67,75.7,79295.0,72.0128,72.0604,71.9558,71.9843,79295.0
2023-11-06 11:00:00,75.7,75.78,75.68,75.68,73138.0,71.9843,72.0604,71.9653,71.9653,73138.0
2023-11-06 11:05:00,75.69,75.75,75.68,75.75,83303.0,71.9748,72.0319,71.9653,72.0319,83303.0
2023-11-06 11:10:00,75.74,75.82,75.67,75.67,104927.0,72.0223,72.0984,71.9558,71.9558,104927.0
2023-11-06 11:15:00,75.69,75.72,75.61,75.69,47188.0,71.9748,72.0033,71.8987,71.9748,47188.0
2023-11-06 11:20:00,75.7,75.7,75.54,75.56,46304.0,71.9843,71.9843,71.8322,71.8512,46304.0
2023-11-06 11:25:00,75.55,75.63,75.53,75.56,59134.0,71.8417,71.9177,71.8227,71.8512,59134.0
2023-11-06 11:30:00,75.56,75.58,75.51,75.54,55988.0,71.8512,71.8702,71.8036,71.8322,55988.0
2023-11-06 11:35:00,75.55,75.6,75.48,75.53,66070.0,71.8417,71.8892,71.7751,71.8227,66070.0
2023-11-06 11:40:00,75.53,75.62,75.52,75.54,57762.0,71.8227,71.9082,71.8131,71.8322,57762.0
2023-11-06 11:45:00,75.55,75.58,75.47,75.5,49348.0,71.8417,71.8702,71.7656,71.7941,49348.0
2023-11-06 11:50:00,75.5,75.51,75.4,75.45,43942.0,71.7941,71.8036,71.699,71.7466,43942.0
2023-11-06 11:55:00,75.45,75.6,75.45,75.58,41627.0,71.7466,71.8892,71.7466,71.8702,41627.0
2023-11-06 12:00:00,75.59,75.62,75.52,75.52,43049.0,71.8797,71.9082,71.8131,71.8131,43049.0
2023-11-06 12:05:00,75.53,75.6,75.5,75.57,42494.0,71.8227,71.8892,71.7941,71.8607,42494.0
2023-11-06 12:10:00,75.57,75.62,75.5,75.59,64038.0,71.8607,71.9082,71.7941,71.8797,64038.0
2023-11-06 12:15:00,75.59,75.66,75.58,75.66,46093.0,71.8797,71.9463,71.8702,71.9463,46093.0
2023-11-06 12:20:00,75.66,75.69,75.58,75.64,64561.0,71.9463,71.9748,71.8702,71.9273,64561.0
2023-11-06 12:25:00,75.63,75.73,75.57,75.71,57860.0,71.9177,72.0128,71.8607,71.9938,57860.0
2023-11-06 12:30:00,75.7,75.81,75.68,75.81,39449.0,71.9843,72.0889,71.9653,72.0889,39449.0
2023-11-06 12:35:00,75.81,75.88,75.77,75.88,30686.0,72.0889,72.1555,72.0509,72.1555,30686.0
2023-11-06 12:40:00,75.89,75.89,75.78,75.8,43771.0,72.165,72.165,72.0604,72.0794,43771.0
2023-11-06 12:45:00,75.79,75.8,75.66,75.67,57909.0,72.0699,72.0794,71.9463,71.9558,57909.0
2023-11-06 12:50:00,75.65,75.74,75.63,75.73,34294.0,71.9368,72.0223,71.9177,72.0128,34294.0
2023-11-06 12:55:00,75.73,75.76,75.69,75.75,31162.0,72.0128,72.0414,71.9748,72.0319,31162.0
2023-11-06 13:00:00,75.76,75.78,75.65,75.7,47533.0,72.0414,72.0604,71.9368,71.9843,47533.0
2023-11-06 13:05:00,75.71,75.74,75.64,75.66,27590.0,71.9938,72.0223,71.9273,71.9463,27590.0
2023-11-06 13:10:00,75.67,75.75,75.63,75.64,93814.0,71.9558,72.0319,71.9177,71.9273,93814.0
2023-11-06 13:15:00,75.64,75.64,75.52,75.53,35316.0,71.9273,71.9273,71.8131,71.8227,35316.0
2023-11-06 13:20:00,75.52,75.68,75.48,75.66,64759.0,71.8131,71.9653,71.7751,71.9463,64759.0
2023-11-06 13:25:00,75.67,75.67,75.6,75.64,48044.0,71.9558,71.9558,71.8892,71.9273,48044.0
2023-11-06 13:30:00,75.64,75.67,75.57,75.62,36595.0,71.9273,71.9558,71.8607,71.9082,36595.0
2023-11-06 13:35:00,75.62,75.72,75.61,75.71,43345.0,71.9082,72.0033,71.8987,71.9938,43345.0
2023-11-06 13:40:00,75.7,75.72,75.66,75.68,29987.0,71.9843,72.0033,71.9463,71.9653,29987.0
2023-11-06 13:45:00,75.68,75.71,75.66,75.7,29957.0,71.9653,71.9938,71.9463,71.9843,29957.0
2023-11-06 13:50:00,75.69,75.69,75.6,75.61,29264.0,71.9748,71.9748,71.8892,71.8987,29264.0
2023-11-06 13:55:00,75.6,75.65,75.59,75.65,27922.0,71.8892,71.9368,71.8797,71.9368,27922.0
2023-11-06 14:00:00,75.65,75.75,75.64,75.75,34874.0,71.9368,72.0319,71.9273,72.0319,34874.0
2023-11-06 14:05:00,75.75,75.75,75.59,75.63,60021.0,72.0319,72.0319,71.8797,71.9177,60021.0
2023-11-06 14:10:00,75.62,75.67,75.51,75.52,65398.0,71.9082,71.9558,71.8036,71.8131,65398.0
2023-11-06 14:15:00,75.51,75.54,75.44,75.53,59942.0,71.8036,71.8322,71.7371,71.8227,59942.0
2023-11-06 14:20:00,75.53,75.54,75.38,75.41,67324.0,71.8227,71.8322,71.68,71.7085,67324.0
2023-11-06 14:25:00,75.42,75.44,75.37,75.42,108145.0,71.7181,71.7371,71.6705,71.7181,108145.0
2023-11-06 14:30:00,75.42,75.45,75.39,75.42,91579.0,71.7181,71.7466,71.6895,71.7181,91579.0
2023-11-06 14:35:00,75.43,75.47,75.36,75.45,73122.0,71.7276,71.7656,71.661,71.7466,73122.0
2023-11-06 14:40:00,75.45,75.52,75.44,75.48,127359.0,71.7466,71.8131,71.7371,71.7751,127359.0
2023-11-06 14:45:00,75.48,75.58,75.47,75.5,114766.0,71.7751,71.8702,71.7656,71.7941,114766.0
2023-11-06 14:50:00,75.5,75.59,75.48,75.58,62749.0,71.7941,71.8797,71.7751,71.8702,62749.0
2023-11-06 14:55:00,75.58,75.66,75.57,75.63,53510.0,71.8702,71.9463,71.8607,71.9177,53510.0
2023-11-06 15:00:00,75.64,75.76,75.62,75.76,65920.0,71.9273,72.0414,71.9082,72.0414,65920.0
2023-11-06 15:05:00,75.76,75.76,75.64,75.68,62381.0,72.0414,72.0414,71.9273,71.9653,62381.0
2023-11-06 15:10:00,75.67,75.74,75.67,75.67,71927.0,71.9558,72.0223,71.9558,71.9558,71927.0
2023-11-06 15:15:00,75.67,75.73,75.65,75.72,42663.0,71.9558,72.0128,71.9368,72.0033,42663.0
2023-11-06 15:20:00,75.72,75.76,75.59,75.63,125174.0,72.0033,72.0414,71.8797,71.9177,125174.0
2023-11-06 15:25:00,75.64,75.64,75.56,75.63,57387.0,71.9273,71.9273,71.8512,71.9177,57387.0
2023-11-06 15:30:00,75.64,75.77,75.62,75.75,86505.0,71.9273,72.0509,71.9082,72.0319,86505.0
2023-11-06 15:35:00,75.75,75.77,75.68,75.72,86313.0,72.0319,72.0509,71.9653,72.0033,86313.0
2023-11-06 15:40:00,75.71,75.77,75.69,75.77,97860.0,71.9938,72.0509,71.9748,72.0509,97860.0
2023-11-06 15:45:00,75.77,75.87,75.73,75.86,103723.0,72.0509,72.146,72.0128,72.1365,103723.0
2023-11-06 15:50:00,75.86,75.86,75.7,75.81,154143.0,72.1365,72.1365,71.9843,72.0889,154143.0
2023-11-06 15:55:00,75.82,75.96,75.81,75.94,403616.0,72.0984,72.2315,72.0889,72.2125,403616.0
2023-11-07 09:30:00,75.86,76.05,75.71,76.02,105477.0,72.1365,72.3171,71.9938,72.2886,105477.0
2023-11-07 09:35:00,76.02,76.13,75.89,75.89,71671.0,72.2886,72.3932,72.165,72.165,71671.0
2023-11-07 09:40:00,75.88,75.97,75.72,75.83,57144.0,72.1555,72.2411,72.0033,72.1079,57144.0
2023-11-07 09:45:00,75.83,75.86,75.47,75.48,94234.0,72.1079,72.1365,71.7656,71.7751,94234.0
2023-11-07 09:50:00,75.48,75.61,75.45,75.59,65551.0,71.7751,71.8987,71.7466,71.8797,65551.0
2023-11-07 09:55:00,75.6,75.64,75.44,75.61,92380.0,71.8892,71.9273,71.7371,71.8987,92380.0
2023-11-07 10:00:00,75.6,75.79,75.59,75.75,51890.0,71.8892,72.0699,71.8797,72.0319,51890.0
2023-11-07 10:05:00,75.75,75.84,75.7,75.84,47609.0,72.0319,72.1174,71.9843,72.1174,47609.0
2023-11-07 10:10:00,75.84,75.91,75.77,75.88,47825.0,72.1174,72.184,72.0509,72.1555,47825.0
2023-11-07 10:15:00,75.89,75.98,75.84,75.92,51419.0,72.165,72.2506,72.1174,72.1935,51419.0
2023-11-07 10:20:00,75.92,75.98,75.86,75.94,44677.0,72.1935,72.2506,72.1365,72.2125,44677.0
2023-11-07 10:25:00,75.94,76.01,75.86,75.98,41376.0,72.2125,72.2791,72.1365,72.2506,41376.0
2023-11-07 10:30:00,75.98,76.05,75.92,76.05,40633.0,72.2506,72.3171,72.1935,72.3171,40633.0
2023-11-07 10:35:00,76.05,76.05,75.96,75.99,44966.0,72.3171,72.3171,72.2315,72.2601,44966.0
2023-11-07 10:40:00,76.0,76.05,75.96,76.03,40602.0,72.2696,72.3171,72.2315,72.2981,40602.0
2023-11-07 10:45:00,76.03,76.07,76.01,76.03,38803.0,72.2981,72.3361,72.2791,72.2981,38803.0
2023-11-07 10:50:00,76.05,76.17,76.0,76.15,48745.0,72.3171,72.4312,72.2696,72.4122,48745.0
2023-11-07 10:55:00,76.15,76.17,76.06,76.09,64525.0,72.4122,72.4312,72.3266,72.3552,64525.0
2023-11-07 11:00:00,76.09,76.1,75.98,76.03,33941.0,72.3552,72.3647,72.2506,72.2981,33941.0
2023-11-07 11:05:00,76.04,76.05,75.94,75.95,30896.0,72.3076,72.3171,72.2125,72.222,30896.0
2023-11-07 11:10:00,75.96,76.03,75.83,75.84,56962.0,72.2315,72.2981,72.1079,72.1174,56962.0
2023-11-07 11:15:00,75.84,75.97,75.82,75.94,29178.0,72.1174,72.2411,72.0984,72.2125,29178.0
2023-11-07 11:20:00,75.94,76.0,75.91,75.99,38825.0,72.2125,72.2696,72.184,72.2601,38825.0
2023-11-07 11:25:00,75.98,75.99,75.83,75.86,27752.0,72.2506,72.2601,72.1079,72.1365,27752.0
2023-11-07 11:30:00,75.86,75.94,75.85,75.92,36164.0,72.1365,72.2125,72.1269,72.1935,36164.0
2023-11-07 11:35:00,75.93,75.95,75.89,75.95,36034.0,72.203,72.222,72.165,72.222,36034.0
2023-11-07 11:40:00,75.95,75.97,75.8,75.81,51841.0,72.222,72.2411,72.0794,72.0889,51841.0
2023-11-07 11:45:00,75.81,75.86,75.72,75.73,55362.0,72.0889,72.1365,72.0033,72.0128,55362.0
2023-11-07 11:50:00,75.73,75.79,75.73,75.73,34402.0,72.0128,72.0699,72.0128,72.0128,34402.0
2023-11-07 11:55:00,75.73,75.77,75.71,75.72,25796.0,72.0128,72.0509,71.9938,72.0033,25796.0
2023-11-07 12:00:00,75.7,75.71,75.66,75.69,25447.0,71.9843,71.9938,71.9463,71.9748,25447.0
2023-11-07 12:05:00,75.69,75.75,75.65,75.72,40808.0,71.9748,72.0319,71.9368,72.0033,40808.0
2023-11-07 12:10:00,75.72,75.73,75.61,75.63,52327.0,72.0033,72.0128,71.8987,71.9177,52327.0
2023-11-07 12:15:00,75.63,75.7,75.59,75.66,28391.0,71.9177,71.9843,71.8797,71.9463,28391.0
2023-11-07 12:20:00,75.66,75.66,75.6,75.65,28500.0,71.9463,71.9463,71.8892,71.9368,28500.0
2023-11-07 12:25:00,75.64,75.71,75.63,75.64,40301.0,71.9273,71.9938,71.9177,71.9273,40301.0
2023-11-07 12:30:00,75.64,75.65,75.53,75.61,44258.0,71.9273,71.9368,71.8227,71.8987,44258.0
2023-11-07 12:35:00,75.59,75.6,75.49,75.5,43620.0,71.8797,71.8892,71.7846,71.7941,43620.0
2023-11-07 12:40:00,75.49,75.5,75.42,75.47,69080.0,71.7846,71.7941,71.7181,71.7656,69080.0
2023-11-07 12:45:00,75.47,75.57,75.36,75.42,624877.0,71.7656,71.8607,71.661,71.7181,624877.0
2023-11-07 12:50:00,75.43,75.44,75.31,75.36,56052.0,71.7276,71.7371,71.6135,71.661,56052.0
2023-11-07 12:55:00,75.34,75.42,75.31,75.42,55030.0,71.642,71.7181,71.6135,71.7181,55030.0
2023-11-07 13:00:00,75.43,75.61,75.43,75.58,83337.0,71.7276,71.8987,71.7276,71.8702,83337.0
2023-11-07 13:05:00,75.58,75.58,75.45,75.5,55044.0,71.8702,71.8702,71.7466,71.7941,55044.0
2023-11-07 13:10:00,75.51,75.51,75.4,75.41,59634.0,71.8036,71.8036,71.699,71.7085,59634.0
2023-11-07 13:15:00,75.41,75.41,75.28,75.3,51552.0,71.7085,71.7085,71.5849,71.6039,51552.0
2023-11-07 13:20:00,75.3,75.31,75.22,75.28,55618.0,71.6039,71.6135,71.5279,71.5849,55618.0
2023-11-07 13:25:00,75.28,75.29,75.2,75.22,57088.0,71.5849,71.5944,71.5089,71.5279,57088.0
2023-11-07 13:30:00,75.22,75.29,75.21,75.25,82867.0,71.5279,71.5944,71.5184,71.5564,82867.0
2023-11-07 13:35:00,75.25,75.31,75.24,75.3,67938.0,71.5564,71.6135,71.5469,71.6039,67938.0
2023-11-07 13:40:00,75.29,75.34,75.27,75.3,48978.0,71.5944,71.642,71.5754,71.6039,48978.0
2023-11-07 13:45:00,75.29,75.33,75.25,75.27,43417.0,71.5944,71.6325,71.5564,71.5754,43417.0
2023-11-07 13:50:00,75.27,75.35,75.26,75.34,76861.0,71.5754,71.6515,71.5659,71.642,76861.0
2023-11-07 13:55:00,75.34,75.34,75.23,75.27,73042.0,71.642,71.642,71.5374,71.5754,73042.0
2023-11-07 14:00:00,75.28,75.29,75.21,75.23,51359.0,71.5849,71.5944,71.5184,71.5374,51359.0
2023-11-07 14:05:00,75.23,75.23,75.08,75.13,72993.0,71.5374,71.5374,71.3947,71.4423,72993.0
2023-11-07 14:10:00,75.14,75.18,75.12,75.16,56666.0,71.4518,71.4898,71.4328,71.4708,56666.0
2023-11-07 14:15:00,75.16,75.21,75.14,75.15,50919.0,71.4708,71.5184,71.4518,71.4613,50919.0
2023-11-07 14:20:00,75.15,75.19,75.12,75.16,66383.0,71.4613,71.4993,71.4328,71.4708,66383.0
2023-11-07 14:25:00,75.16,75.17,75.12,75.14,68044.0,71.4708,71.4803,71.4328,71.4518,68044.0
2023-11-07 14:30:00,75.14,75.17,75.08,75.09,66961.0,71.4518,71.4803,71.3947,71.4042,66961.0
2023-11-07 14:35:00,75.09,75.09,75.01,75.01,88516.0,71.4042,71.4042,71.3282,71.3282,88516.0
2023-11-07 14:40:00,75.01,75.02,74.93,74.96,122237.0,71.3282,71.3377,71.2521,71.2806,122237.0
2023-11-07 14:45:00,74.96,75.02,74.94,74.97,102956.0,71.2806,71.3377,71.2616,71.2901,102956.0
2023-11-07 14:50:00,74.97,75.01,74.96,74.97,97856.0,71.2901,71.3282,71.2806,71.2901,97856.0
2023-11-07 14:55:00,74.97,74.99,74.93,74.95,103677.0,71.2901,71.3092,71.2521,71.2711,103677.0
2023-11-07 15:00:00,74.95,75.25,74.95,75.17,71955.0,71.2711,71.5564,71.2711,71.4803,71955.0
2023-11-07 15:05:00,75.17,75.27,75.16,75.25,85447.0,71.4803,71.5754,71.4708,71.5564,85447.0
2023-11-07 15:10:00,75.25,75.3,75.2,75.28,59510.0,71.5564,71.6039,71.5089,71.5849,59510.0
2023-11-07 15:15:00,75.28,75.42,75.25,75.4,83872.0,71.5849,71.7181,71.5564,71.699,83872.0
2023-11-07 15:20:00,75.4,75.53,75.32,75.48,77892.0,71.699,71.8227,71.623,71.7751,77892.0
2023-11-07 15:25:00,75.48,75.58,75.47,75.56,69029.0,71.7751,71.8702,71.7656,71.8512,69029.0
2023-11-07 15:30:00,75.56,75.7,75.5,75.67,139125.0,71.8512,71.9843,71.7941,71.9558,139125.0
2023-11-07 15:35:00,75.67,75.8,75.67,75.76,89682.0,71.9558,72.0794,71.9558,72.0414,89682.0
2023-11-07 15:40:00,75.77,75.86,75.74,75.85,88562.0,72.0509,72.1365,72.0223,72.1269,88562.0
2023-11-07 15:45:00,75.85,75.85,75.7,75.71,130018.0,72.1269,72.1269,71.9843,71.9938,130018.0
2023-11-07 15:50:00,75.7,75.7,75.51,75.52,142258.0,71.9843,71.9843,71.8036,71.8131,142258.0
2023-11-07 15:55:00,75.52,75.56,75.45,75.5,345416.0,71.8131,71.8512,71.7466,71.7941,345416.0
2023-11-08 09:30:00,75.45,75.66,75.28,75.35,135009.0,71.7466,71.9463,71.5849,71.6515,135009.0
2023-11-08 09:35:00,75.35,75.4,75.1,75.11,119071.0,71.6515,71.699,71.4138,71.4233,119071.0
2023-11-08 09:40:00,75.11,75.39,75.05,75.33,136468.0,71.4233,71.6895,71.3662,71.6325,136468.0
2023-11-08 09:45:00,75.31,75.33,75.11,75.28,76899.0,71.6135,71.6325,71.4233,71.5849,76899.0
2023-11-08 09:50:00,75.29,75.47,75.21,75.45,79104.0,71.5944,71.7656,71.5184,71.7466,79104.0
2023-11-08 09:55:00,75.46,75.46,75.28,75.42,45125.0,71.7561,71.7561,71.5849,71.7181,45125.0
2023-11-08 10:00:00,75.44,75.6,75.37,75.47,57700.0,71.7371,71.8892,71.6705,71.7656,57700.0
2023-11-08 10:05:00,75.47,75.56,75.37,75.56,43235.0,71.7656,71.8512,71.6705,71.8512,43235.0
2023-11-08 10:10:00,75.57,75.64,75.53,75.59,97220.0,71.8607,71.9273,71.8227,71.8797,97220.0
2023-11-08 10:15:00,75.58,75.58,75.47,75.55,45245.0,71.8702,71.8702,71.7656,71.8417,45245.0
2023-11-08 10:20:00,75.54,75.59,75.43,75.58,53432.0,71.8322,71.8797,71.7276,71.8702,53432.0
2023-11-08 10:25:00,75.56,75.61,75.5,75.58,44566.0,71.8512,71.8987,71.7941,71.8702,44566.0
2023-11-08 10:30:00,75.58,75.62,75.51,75.54,50025.0,71.8702,71.9082,71.8036,71.8322,50025.0
2023-11-08 10:35:00,75.53,75.53,75.45,75.48,38550.0,71.8227,71.8227,71.7466,71.7751,38550.0
2023-11-08 10:40:00,75.48,75.61,75.48,75.6,37520.0,71.7751,71.8987,71.7751,71.8892,37520.0
2023-11-08 10:45:00,75.61,75.61,75.4,75.51,73639.0,71.8987,71.8987,71.699,71.8036,73639.0
2023-11-08 10:50:00,75.51,75.57,75.49,75.5,41920.0,71.8036,71.8607,71.7846,71.7941,41920.0
2023-11-08 10:55:00,75.51,75.6,75.5,75.52,34310.0,71.8036,71.8892,71.7941,71.8131,34310.0
2023-11-08 11:00:00,75.52,75.68,75.51,75.67,47224.0,71.8131,71.9653,71.8036,71.9558,47224.0
2023-11-08 11:05:00,75.68,75.69,75.62,75.64,45493.0,71.9653,71.9748,71.9082,71.9273,45493.0
2023-11-08 11:10:00,75.65,75.74,75.61,75.64,68177.0,71.9368,72.0223,71.8987,71.9273,68177.0
2023-11-08 11:15:00,75.64,75.7,75.63,75.67,62989.0,71.9273,71.9843,71.9177,71.9558,62989.0
2023-11-08 11:20:00,75.67,75.68,75.6,75.61,36899.0,71.9558,71.9653,71.8892,71.8987,36899.0
2023-11-08 11:25:00,75.62,75.64,75.55,75.55,43092.0,71.9082,71.9273,71.8417,71.8417,43092.0
2023-11-08 11:30:00,75.54,75.64,75.5,75.6,68734.0,71.8322,71.9273,71.7941,71.8892,68734.0
2023-11-08 11:35:00,75.61,75.61,75.52,75.53,35777.0,71.8987,71.8987,71.8131,71.8227,35777.0
2023-11-08 11:40:00,75.54,75.65,75.53,75.61,38238.0,71.8322,71.9368,71.8227,71.8987,38238.0
2023-11-08 11:45:00,75.6,75.65,75.57,75.58,29418.0,71.8892,71.9368,71.8607,71.8702,29418.0
2023-11-08 11:50:00,75.56,75.57,75.34,75.34,64536.0,71.8512,71.8607,71.642,71.642,64536.0
2023-11-08 11:55:00,75.34,75.36,75.27,75.33,43127.0,71.642,71.661,71.5754,71.6325,43127.0
2023-11-08 12:00:00,75.33,75.35,75.2,75.25,90901.0,71.6325,71.6515,71.5089,71.5564,90901.0
2023-11-08 12:05:00,75.25,75.28,75.09,75.16,44780.0,71.5564,71.5849,71.4042,71.4708,44780.0
2023-11-08 12:10:00,75.16,75.26,75.15,75.18,40517.0,71.4708,71.5659,71.4613,71.4898,40517.0
2023-11-08 12:15:00,75.17,75.25,75.14,75.22,64306.0,71.4803,71.5564,71.4518,71.5279,64306.0
2023-11-08 12:20:00,75.22,75.28,75.21,75.26,42265.0,71.5279,71.5849,71.5184,71.5659,42265.0
2023-11-08 12:25:00,75.27,75.33,75.26,75.31,24270.0,71.5754,71.6325,71.5659,71.6135,24270.0
2023-11-08 12:30:00,75.31,75.36,75.27,75.35,28003.0,71.6135,71.661,71.5754,71.6515,28003.0
2023-11-08 12:35:00,75.34,75.36,75.32,75.34,29041.0,71.642,71.661,71.623,71.642,29041.0
2023-11-08 12:40:00,75.33,75.38,75.3,75.37,28077.0,71.6325,71.68,71.6039,71.6705,28077.0
2023-11-08 12:45:00,75.37,75.44,75.36,75.41,31818.0,71.6705,71.7371,71.661,71.7085,31818.0
2023-11-08 12:50:00,75.4,75.42,75.38,75.38,58577.0,71.699,71.7181,71.68,71.68,58577.0
2023-11-08 12:55:00,75.37,75.43,75.35,75.42,37439.0,71.6705,71.7276,71.6515,71.7181,37439.0
2023-11-08 13:00:00,75.42,75.53,75.37,75.53,103915.0,71.7181,71.8227,71.6705,71.8227,103915.0
2023-11-08 13:05:00,75.53,75.6,75.51,75.59,40347.0,71.8227,71.8892,71.8036,71.8797,40347.0
2023-11-08 13:10:00,75.59,75.6,75.44,75.45,50763.0,71.8797,71.8892,71.7371,71.7466,50763.0
2023-11-08 13:15:00,75.44,75.45,75.31,75.44,65637.0,71.7371,71.7466,71.6135,71.7371,65637.0
2023-11-08 13:20:00,75.43,75.57,75.39,75.56,89845.0,71.7276,71.8607,71.6895,71.8512,89845.0
2023-11-08 13:25:00,75.56,75.63,75.55,75.6,22350.0,71.8512,71.9177,71.8417,71.8892,22350.0
2023-11-08 13:30:00,75.61,75.7,75.6,75.67,39900.0,71.8987,71.9843,71.8892,71.9558,39900.0
2023-11-08 13:35:00,75.68,75.75,75.67,75.73,44277.0,71.9653,72.0319,71.9558,72.0128,44277.0
2023-11-08 13:40:00,75.73,75.76,75.68,75.7,43105.0,72.0128,72.0414,71.9653,71.9843,43105.0
2023-11-08 13:45:00,75.7,75.71,75.64,75.65,26155.0,71.9843,71.9938,71.9273,71.9368,26155.0
2023-11-08 13:50:00,75.66,75.71,75.65,75.69,25888.0,71.9463,71.9938,71.9368,71.9748,25888.0
2023-11-08 13:55:00,75.69,75.74,75.69,75.74,29219.0,71.9748,72.0223,71.9748,72.0223,29219.0
2023-11-08 14:00:00,75.73,75.91,75.72,75.89,54318.0,72.0128,72.184,72.0033,72.165,54318.0
2023-11-08 14:05:00,75.89,75.94,75.88,75.9,35528.0,72.165,72.2125,72.1555,72.1745,35528.0
2023-11-08 14:10:00,75.91,75.94,75.87,75.94,66963.0,72.184,72.2125,72.146,72.2125,66963.0
2023-11-08 14:15:00,75.94,76.02,75.88,75.98,107105.0,72.2125,72.2886,72.1555,72.2506,107105.0
2023-11-08 14:20:00,75.98,76.0,75.93,75.97,42822.0,72.2506,72.2696,72.203,72.2411,42822.0
2023-11-08 14:25:00,75.97,76.06,75.96,76.05,61437.0,72.2411,72.3266,72.2315,72.3171,61437.0
2023-11-08 14:30:00,76.05,76.06,75.92,75.92,231042.0,72.3171,72.3266,72.1935,72.1935,231042.0
2023-11-08 14:35:00,75.92,76.0,75.91,76.0,52200.0,72.1935,72.2696,72.184,72.2696,52200.0
2023-11-08 14:40:00,76.01,76.02,75.96,75.99,72370.0,72.2791,72.2886,72.2315,72.2601,72370.0
2023-11-08 14:45:00,76.0,76.06,75.99,76.03,201894.0,72.2696,72.3266,72.2601,72.2981,201894.0
2023-11-08 14:50:00,76.03,76.13,76.03,76.09,207697.0,72.2981,72.3932,72.2981,72.3552,207697.0
2023-11-08 14:55:00,76.09,76.11,75.93,75.94,69090.0,72.3552,72.3742,72.203,72.2125,69090.0
2023-11-08 15:00:00,75.94,75.97,75.88,75.94,53295.0,72.2125,72.2411,72.1555,72.2125,53295.0
2023-11-08 15:05:00,75.94,75.96,75.91,75.92,81286.0,72.2125,72.2315,72.184,72.1935,81286.0
2023-11-08 15:10:00,75.92,75.99,75.89,75.98,51624.0,72.1935,72.2601,72.165,72.2506,51624.0
2023-11-08 15:15:00,75.98,76.02,75.95,75.97,50671.0,72.2506,72.2886,72.222,72.2411,50671.0
2023-11-08 15:20:00,75.96,75.99,75.92,75.98,57769.0,72.2315,72.2601,72.1935,72.2506,57769.0
2023-11-08 15:25:00,75.98,76.0,75.95,75.99,63781.0,72.2506,72.2696,72.222,72.2601,63781.0
2023-11-08 15:30:00,75.98,75.99,75.91,75.92,152095.0,72.2506,72.2601,72.184,72.1935,152095.0
2023-11-08 15:35:00,75.92,75.98,75.92,75.98,50832.0,72.1935,72.2506,72.1935,72.2506,50832.0
2023-11-08 15:40:00,75.97,76.15,75.96,76.05,121685.0,72.2411,72.4122,72.2315,72.3171,121685.0
2023-11-08 15:45:00,76.05,76.15,76.03,76.08,152062.0,72.3171,72.4122,72.2981,72.3457,152062.0
2023-11-08 15:50:00,76.08,76.19,75.96,75.98,293209.0,72.3457,72.4503,72.2315,72.2506,293209.0
2023-11-08 15:55:00,75.98,76.01,75.9,75.99,300259.0,72.2506,72.2791,72.1745,72.2601,300259.0
2023-11-09 09:30:00,75.68,76.07,75.46,75.7,297018.0,71.9653,72.3361,71.7561,71.9843,297018.0
2023-11-09 09:35:00,75.7,75.85,75.68,75.82,85800.0,71.9843,72.1269,71.9653,72.0984,85800.0
2023-11-09 09:40:00,75.82,75.87,75.7,75.78,121201.0,72.0984,72.146,71.9843,72.0604,121201.0
2023-11-09 09:45:00,75.79,75.82,75.5,75.68,142953.0,72.0699,72.0984,71.7941,71.9653,142953.0
2023-11-09 09:50:00,75.7,75.72,75.58,75.59,132754.0,71.9843,72.0033,71.8702,71.8797,132754.0
2023-11-09 09:55:00,75.61,75.65,75.51,75.54,89397.0,71.8987,71.9368,71.8036,71.8322,89397.0
2023-11-09 10:00:00,75.53,75.62,75.32,75.33,152420.0,71.8227,71.9082,71.623,71.6325,152420.0
2023-11-09 10:05:00,75.33,75.33,75.09,75.13,157875.0,71.6325,71.6325,71.4042,71.4423,157875.0
2023-11-09 10:10:00,75.11,75.23,75.07,75.21,60498.0,71.4233,71.5374,71.3852,71.5184,60498.0
2023-11-09 10:15:00,75.2,75.22,75.05,75.06,87592.0,71.5089,71.5279,71.3662,71.3757,87592.0
2023-11-09 10:20:00,75.06,75.09,74.96,74.98,91966.0,71.3757,71.4042,71.2806,71.2996,91966.0
2023-11-09 10:25:00,74.98,74.99,74.84,74.93,98288.0,71.2996,71.3092,71.1665,71.2521,98288.0
2023-11-09 10:30:00,74.92,74.94,74.68,74.68,97570.0,71.2426,71.2616,71.0144,71.0144,97570.0
2023-11-09 10:35:00,74.69,74.76,74.57,74.64,113204.0,71.0239,71.0904,70.9098,70.9763,113204.0
2023-11-09 10:40:00,74.64,74.64,74.51,74.57,104576.0,70.9763,70.9763,70.8527,70.9098,104576.0
2023-11-09 10:45:00,74.58,74.78,74.51,74.76,106961.0,70.9193,71.1095,70.8527,71.0904,106961.0
2023-11-09 10:50:00,74.76,75.01,74.76,74.95,79094.0,71.0904,71.3282,71.0904,71.2711,79094.0
2023-11-09 10:55:00,74.94,75.06,74.9,75.03,80376.0,71.2616,71.3757,71.2236,71.3472,80376.0
2023-11-09 11:00:00,75.03,75.1,74.94,74.99,49075.0,71.3472,71.4138,71.2616,71.3092,49075.0
2023-11-09 11:05:00,74.99,75.06,74.91,74.92,78009.0,71.3092,71.3757,71.2331,71.2426,78009.0
2023-11-09 11:10:00,74.92,74.98,74.87,74.95,39315.0,71.2426,71.2996,71.195,71.2711,39315.0
2023-11-09 11:15:00,74.95,75.05,74.93,74.94,46546.0,71.2711,71.3662,71.2521,71.2616,46546.0
2023-11-09 11:20:00,74.93,74.94,74.86,74.93,63028.0,71.2521,71.2616,71.1855,71.2521,63028.0
2023-11-09 11:25:00,74.92,75.02,74.91,74.94,81116.0,71.2426,71.3377,71.2331,71.2616,81116.0
2023-11-09 11:30:00,74.93,74.97,74.88,74.89,126982.0,71.2521,71.2901,71.2046,71.2141,126982.0
2023-11-09 11:35:00,74.89,74.9,74.72,74.78,69572.0,71.2141,71.2236,71.0524,71.1095,69572.0
2023-11-09 11:40:00,74.78,74.86,74.77,74.81,61573.0,71.1095,71.1855,71.1,71.138,61573.0
2023-11-09 11:45:00,74.81,74.96,74.8,74.86,103831.0,71.138,71.2806,71.1285,71.1855,103831.0
2023-11-09 11:50:00,74.86,74.91,74.79,74.79,57173.0,71.1855,71.2331,71.119,71.119,57173.0
2023-11-09 11:55:00,74.79,74.8,74.53,74.66,147875.0,71.119,71.1285,70.8717,70.9954,147875.0
2023-11-09 12:00:00,74.66,74.72,74.58,74.71,69980.0,70.9954,71.0524,70.9193,71.0429,69980.0
2023-11-09 12:05:00,74.72,74.77,74.7,74.76,34368.0,71.0524,71.1,71.0334,71.0904,34368.0
2023-11-09 12:10:00,74.76,74.8,74.67,74.72,37731.0,71.0904,71.1285,71.0049,71.0524,37731.0
2023-11-09 12:15:00,74.73,74.81,74.71,74.78,36806.0,71.0619,71.138,71.0429,71.1095,36806.0
2023-11-09 12:20:00,74.78,74.8,74.71,74.72,39996.0,71.1095,71.1285,71.0429,71.0524,39996.0
2023-11-09 12:25:00,74.71,74.75,74.63,74.63,58417.0,71.0429,71.0809,70.9668,70.9668,58417.0
2023-11-09 12:30:00,74.63,74.75,74.62,74.7,66675.0,70.9668,71.0809,70.9573,71.0334,66675.0
2023-11-09 12:35:00,74.7,74.74,74.69,74.73,48725.0,71.0334,71.0714,71.0239,71.0619,48725.0
2023-11-09 12:40:00,74.73,74.87,74.73,74.84,36754.0,71.0619,71.195,71.0619,71.1665,36754.0
2023-11-09 12:45:00,74.84,74.96,74.83,74.93,36073.0,71.1665,71.2806,71.157,71.2521,36073.0
2023-11-09 12:50:00,74.93,75.01,74.92,74.95,35223.0,71.2521,71.3282,71.2426,71.2711,35223.0
2023-11-09 12:55:00,74.95,74.96,74.92,74.95,36738.0,71.2711,71.2806,71.2426,71.2711,36738.0
2023-11-09 13:00:00,74.95,74.96,74.54,74.62,72163.0,71.2711,71.2806,70.8812,70.9573,72163.0
2023-11-09 13:05:00,74.65,74.72,74.47,74.49,117710.0,70.9858,71.0524,70.8147,70.8337,117710.0
2023-11-09 13:10:00,74.49,74.82,74.46,74.8,93387.0,70.8337,71.1475,70.8052,71.1285,93387.0
2023-11-09 13:15:00,74.79,74.79,74.53,74.55,52039.0,71.119,71.119,70.8717,70.8908,52039.0
2023-11-09 13:20:00,74.54,74.68,74.52,74.66,37449.0,70.8812,71.0144,70.8622,70.9954,37449.0
2023-11-09 13:25:00,74.67,74.68,74.61,74.66,34933.0,71.0049,71.0144,70.9478,70.9954,34933.0
2023-11-09 13:30:00,74.64,74.64,74.54,74.61,71964.0,70.9763,70.9763,70.8812,70.9478,71964.0
2023-11-09 13:35:00,74.6,74.67,74.56,74.59,51703.0,70.9383,71.0049,70.9003,70.9288,51703.0
2023-11-09 13:40:00,74.59,74.6,74.42,74.45,47732.0,70.9288,70.9383,70.7671,70.7957,47732.0
2023-11-09 13:45:00,74.45,74.47,74.4,74.44,47819.0,70.7957,70.8147,70.7481,70.7862,47819.0
2023-11-09 13:50:00,74.44,74.49,74.34,74.37,38679.0,70.7862,70.8337,70.6911,70.7196,38679.0
2023-11-09 13:55:00,74.37,74.47,74.32,74.39,31448.0,70.7196,70.8147,70.672,70.7386,31448.0
2023-11-09 14:00:00,74.38,74.38,74.17,74.18,63207.0,70.7291,70.7291,70.5294,70.5389,63207.0
2023-11-09 14:05:00,74.19,74.23,74.13,74.17,69810.0,70.5484,70.5865,70.4914,70.5294,69810.0
2023-11-09 14:10:00,74.15,74.15,74.01,74.05,58454.0,70.5104,70.5104,70.3773,70.4153,58454.0
2023-11-09 14:15:00,74.06,74.1,73.96,73.98,70569.0,70.4248,70.4628,70.3297,70.3487,70569.0
2023-11-09 14:20:00,73.98,74.23,73.98,74.22,75532.0,70.3487,70.5865,70.3487,70.577,75532.0
2023-11-09 14:25:00,74.22,74.29,74.17,74.22,51914.0,70.577,70.6435,70.5294,70.577,51914.0
2023-11-09 14:30:00,74.21,74.3,74.2,74.23,40141.0,70.5674,70.653,70.5579,70.5865,40141.0
2023-11-09 14:35:00,74.23,74.24,74.09,74.12,49161.0,70.5865,70.596,70.4533,70.4819,49161.0
2023-11-09 14:40:00,74.11,74.13,73.98,73.98,45657.0,70.4724,70.4914,70.3487,70.3487,45657.0
2023-11-09 14:45:00,73.99,74.12,73.97,74.1,50259.0,70.3582,70.4819,70.3392,70.4628,50259.0
2023-11-09 14:50:00,74.09,74.09,74.04,74.09,49080.0,70.4533,70.4533,70.4058,70.4533,49080.0
2023-11-09 14:55:00,74.08,74.1,74.04,74.09,66393.0,70.4438,70.4628,70.4058,70.4533,66393.0
2023-11-09 15:00:00,74.09,74.21,74.05,74.17,74506.0,70.4533,70.5674,70.4153,70.5294,74506.0
2023-11-09 15:05:00,74.16,74.26,74.15,74.25,39378.0,70.5199,70.615,70.5104,70.6055,39378.0
2023-11-09 15:10:00,74.25,74.35,74.22,74.27,82470.0,70.6055,70.7006,70.577,70.6245,82470.0
2023-11-09 15:15:00,74.27,74.27,74.19,74.23,46805.0,70.6245,70.6245,70.5484,70.5865,46805.0
2023-11-09 15:20:00,74.23,74.25,74.03,74.06,62895.0,70.5865,70.6055,70.3963,70.4248,62895.0
2023-11-09 15:25:00,74.04,74.12,74.0,74.07,53226.0,70.4058,70.4819,70.3678,70.4343,53226.0
2023-11-09 15:30:00,74.07,74.12,74.03,74.06,67102.0,70.4343,70.4819,70.3963,70.4248,67102.0
2023-11-09 15:35:00,74.06,74.09,74.03,74.08,75623.0,70.4248,70.4533,70.3963,70.4438,75623.0
2023-11-09 15:40:00,74.08,74.19,74.07,74.18,123064.0,70.4438,70.5484,70.4343,70.5389,123064.0
2023-11-09 15:45:00,74.18,74.19,74.07,74.1,144102.0,70.5389,70.5484,70.4343,70.4628,144102.0
2023-11-09 15:50:00,74.1,74.18,74.08,74.17,243895.0,70.4628,70.5389,70.4438,70.5294,243895.0
2023-11-09 15:55:00,74.18,74.24,74.12,74.19,544518.0,70.5389,70.596,70.4819,70.5484,544518.0
2023-11-10 09:30:00,74.66,74.7,74.22,74.24,153734.0,70.9954,71.0334,70.577,70.596,153734.0
2023-11-10 09:35:00,74.25,74.45,74.11,74.4,168909.0,70.6055,70.7957,70.4724,70.7481,168909.0
2023-11-10 09:40:00,74.4,74.67,74.39,74.66,87632.0,70.7481,71.0049,70.7386,70.9954,87632.0
2023-11-10 09:45:00,74.68,74.84,74.63,74.78,68240.0,71.0144,71.1665,70.9668,71.1095,68240.0
2023-11-10 09:50:00,74.79,74.86,74.58,74.59,74166.0,71.119,71.1855,70.9193,70.9288,74166.0
2023-11-10 09:55:00,74.59,74.59,74.46,74.52,109347.0,70.9288,70.9288,70.8052,70.8622,109347.0
2023-11-10 10:00:00,74.51,74.62,74.4,74.46,86253.0,70.8527,70.9573,70.7481,70.8052,86253.0
2023-11-10 10:05:00,74.47,74.53,74.38,74.4,87827.0,70.8147,70.8717,70.7291,70.7481,87827.0
2023-11-10 10:10:00,74.41,74.47,74.35,74.38,138334.0,70.7576,70.8147,70.7006,70.7291,138334.0
2023-11-10 10:15:00,74.39,74.4,74.26,74.36,120551.0,70.7386,70.7481,70.615,70.7101,120551.0
2023-11-10 10:20:00,74.36,74.44,74.31,74.35,74242.0,70.7101,70.7862,70.6625,70.7006,74242.0
2023-11-10 10:25:00,74.34,74.38,74.22,74.31,142578.0,70.6911,70.7291,70.577,70.6625,142578.0
2023-11-10 10:30:00,74.31,74.35,74.24,74.31,147501.0,70.6625,70.7006,70.596,70.6625,147501.0
2023-11-10 10:35:00,74.32,74.34,74.11,74.12,60116.0,70.672,70.6911,70.4724,70.4819,60116.0
2023-11-10 10:40:00,74.11,74.14,74.05,74.14,59508.0,70.4724,70.5009,70.4153,70.5009,59508.0
2023-11-10 10:45:00,74.12,74.39,74.08,74.33,49881.0,70.4819,70.7386,70.4438,70.6816,49881.0
2023-11-10 10:50:00,74.34,74.39,74.31,74.31,37403.0,70.6911,70.7386,70.6625,70.6625,37403.0
2023-11-10 10:55:00,74.32,74.36,74.29,74.36,35479.0,70.672,70.7101,70.6435,70.7101,35479.0
2023-11-10 11:00:00,74.35,74.46,74.34,74.44,48219.0,70.7006,70.8052,70.6911,70.7862,48219.0
2023-11-10 11:05:00,74.44,74.61,74.43,74.45,44556.0,70.7862,70.9478,70.7766,70.7957,44556.0
2023-11-10 11:10:00,74.45,74.5,74.43,74.48,43666.0,70.7957,70.8432,70.7766,70.8242,43666.0
2023-11-10 11:15:00,74.48,74.52,74.39,74.42,40679.0,70.8242,70.8622,70.7386,70.7671,40679.0
2023-11-10 11:20:00,74.41,74.43,74.34,74.38,53088.0,70.7576,70.7766,70.6911,70.7291,53088.0
2023-11-10 11:25:00,74.37,74.42,74.33,74.36,37046.0,70.7196,70.7671,70.6816,70.7101,37046.0
2023-11-10 11:30:00,74.37,74.38,74.32,74.37,43896.0,70.7196,70.7291,70.672,70.7196,43896.0
2023-11-10 11:35:00,74.37,74.41,74.29,74.37,53081.0,70.7196,70.7576,70.6435,70.7196,53081.0
2023-11-10 11:40:00,74.37,74.43,74.35,74.41,52515.0,70.7196,70.7766,70.7006,70.7576,52515.0
2023-11-10 11:45:00,74.4,74.4,74.29,74.3,35348.0,70.7481,70.7481,70.6435,70.653,35348.0
2023-11-10 11:50:00,74.3,74.37,74.29,74.34,33591.0,70.653,70.7196,70.6435,70.6911,33591.0
2023-11-10 11:55:00,74.35,74.42,74.31,74.42,47569.0,70.7006,70.7671,70.6625,70.7671,47569.0
2023-11-10 12:00:00,74.42,74.52,74.37,74.48,48337.0,70.7671,70.8622,70.7196,70.8242,48337.0
2023-11-10 12:05:00,74.48,74.53,74.48,74.51,48226.0,70.8242,70.8717,70.8242,70.8527,48226.0
2023-11-10 12:10:00,74.51,74.53,74.45,74.48,35344.0,70.8527,70.8717,70.7957,70.8242,35344.0
2023-11-10 12:15:00,74.48,74.51,74.46,74.51,28279.0,70.8242,70.8527,70.8052,70.8527,28279.0
2023-11-10 12:20:00,74.51,74.62,74.51,74.59,44321.0,70.8527,70.9573,70.8527,70.9288,44321.0
2023-11-10 12:25:00,74.59,74.63,74.58,74.62,37056.0,70.9288,70.9668,70.9193,70.9573,37056.0
2023-11-10 12:30:00,74.62,74.9,74.62,74.9,78298.0,70.9573,71.2236,70.9573,71.2236,78298.0
2023-11-10 12:35:00,74.9,75.01,74.9,75.0,87727.0,71.2236,71.3282,71.2236,71.3187,87727.0
2023-11-10 12:40:00,75.0,75.04,74.93,74.95,65026.0,71.3187,71.3567,71.2521,71.2711,65026.0
2023-11-10 12:45:00,74.94,74.94,74.89,74.91,48499.0,71.2616,71.2616,71.2141,71.2331,48499.0
2023-11-10 12:50:00,74.92,75.03,74.9,75.0,46013.0,71.2426,71.3472,71.2236,71.3187,46013.0
2023-11-10 12:55:00,75.01,75.02,74.93,74.97,40091.0,71.3282,71.3377,71.2521,71.2901,40091.0
2023-11-10 13:00:00,74.98,74.98,74.92,74.97,42892.0,71.2996,71.2996,71.2426,71.2901,42892.0
2023-11-10 13:05:00,74.97,74.97,74.9,74.91,46202.0,71.2901,71.2901,71.2236,71.2331,46202.0
2023-11-10 13:10:00,74.9,74.94,74.85,74.93,47931.0,71.2236,71.2616,71.176,71.2521,47931.0
2023-11-10 13:15:00,74.93,75.0,74.91,75.0,47589.0,71.2521,71.3187,71.2331,71.3187,47589.0
2023-11-10 13:20:00,75.01,75.09,75.01,75.06,35399.0,71.3282,71.4042,71.3282,71.3757,35399.0
2023-11-10 13:25:00,75.06,75.16,75.05,75.08,52447.0,71.3757,71.4708,71.3662,71.3947,52447.0
2023-11-10 13:30:00,75.08,75.16,75.07,75.09,40216.0,71.3947,71.4708,71.3852,71.4042,40216.0
2023-11-10 13:35:00,75.1,75.12,75.07,75.11,41589.0,71.4138,71.4328,71.3852,71.4233,41589.0
2023-11-10 13:40:00,75.12,75.17,75.08,75.1,39951.0,71.4328,71.4803,71.3947,71.4138,39951.0
2023-11-10 13:45:00,75.1,75.1,75.07,75.08,28463.0,71.4138,71.4138,71.3852,71.3947,28463.0
2023-11-10 13:50:00,75.08,75.09,75.02,75.05,26981.0,71.3947,71.4042,71.3377,71.3662,26981.0
2023-11-10 13:55:00,75.05,75.11,75.04,75.1,23798.0,71.3662,71.4233,71.3567,71.4138,23798.0
2023-11-10 14:00:00,75.11,75.14,75.04,75.05,46877.0,71.4233,71.4518,71.3567,71.3662,46877.0
2023-11-10 14:05:00,75.04,75.08,75.0,75.05,69671.0,71.3567,71.3947,71.3187,71.3662,69671.0
2023-11-10 14:10:00,75.05,75.16,75.04,75.1,82041.0,71.3662,71.4708,71.3567,71.4138,82041.0
2023-11-10 14:15:00,75.1,75.14,75.06,75.08,34321.0,71.4138,71.4518,71.3757,71.3947,34321.0
2023-11-10 14:20:00,75.08,75.15,75.07,75.09,44021.0,71.3947,71.4613,71.3852,71.4042,44021.0
2023-11-10 14:25:00,75.09,75.15,75.09,75.13,36719.0,71.4042,71.4613,71.4042,71.4423,36719.0
2023-11-10 14:30:00,75.13,75.17,75.11,75.16,106597.0,71.4423,71.4803,71.4233,71.4708,106597.0
2023-11-10 14:35:00,75.16,75.16,75.06,75.09,55594.0,71.4708,71.4708,71.3757,71.4042,55594.0
2023-11-10 14:40:00,75.09,75.11,75.05,75.09,101783.0,71.4042,71.4233,71.3662,71.4042,101783.0
2023-11-10 14:45:00,75.08,75.12,75.07,75.11,33544.0,71.3947,71.4328,71.3852,71.4233,33544.0
2023-11-10 14:50:00,75.11,75.16,75.09,75.1,33089.0,71.4233,71.4708,71.4042,71.4138,33089.0
2023-11-10 14:55:00,75.1,75.12,75.07,75.11,50520.0,71.4138,71.4328,71.3852,71.4233,50520.0
2023-11-10 15:00:00,75.12,75.17,75.1,75.13,46115.0,71.4328,71.4803,71.4138,71.4423,46115.0
2023-11-10 15:05:00,75.13,75.17,75.12,75.14,37541.0,71.4423,71.4803,71.4328,71.4518,37541.0
2023-11-10 15:10:00,75.15,75.17,75.12,75.13,40764.0,71.4613,71.4803,71.4328,71.4423,40764.0
2023-11-10 15:15:00,75.13,75.19,75.06,75.19,81611.0,71.4423,71.4993,71.3757,71.4993,81611.0
2023-11-10 15:20:00,75.19,75.24,75.13,75.23,60216.0,71.4993,71.5469,71.4423,71.5374,60216.0
2023-11-10 15:25:00,75.23,75.32,75.22,75.32,118581.0,71.5374,71.623,71.5279,71.623,118581.0
2023-11-10 15:30:00,75.31,75.33,75.29,75.33,74348.0,71.6135,71.6325,71.5944,71.6325,74348.0
2023-11-10 15:35:00,75.33,75.36,75.28,75.29,105822.0,71.6325,71.661,71.5849,71.5944,105822.0
2023-11-10 15:40:00,75.3,75.38,75.27,75.28,140616.0,71.6039,71.68,71.5754,71.5849,140616.0
2023-11-10 15:45:00,75.28,75.39,75.23,75.31,148760.0,71.5849,71.6895,71.5374,71.6135,148760.0
2023-11-10 15:50:00,75.31,75.36,75.27,75.3,199532.0,71.6135,71.661,71.5754,71.6039,199532.0
2023-11-10 15:55:00,75.31,75.34,75.27,75.34,604496.0,71.6135,71.642,71.5754,71.642,604496.0
2023-11-13 09:30:00,74.75,75.05,74.55,74.81,109123.0,71.0809,71.3662,70.8908,71.138,109123.0
2023-11-13 09:35:00,74.8,74.9,74.71,74.9,75448.0,71.1285,71.2236,71.0429,71.2236,75448.0
2023-11-13 09:40:00,74.92,75.1,74.91,74.94,65434.0,71.2426,71.4138,71.2331,71.2616,65434.0
2023-11-13 09:45:00,74.93,75.17,74.91,75.15,59316.0,71.2521,71.4803,71.2331,71.4613,59316.0
2023-11-13 09:50:00,75.15,75.3,75.14,75.19,70349.0,71.4613,71.6039,71.4518,71.4993,70349.0
2023-11-13 09:55:00,75.2,75.31,75.09,75.25,38063.0,71.5089,71.6135,71.4042,71.5564,38063.0
2023-11-13 10:00:00,75.23,75.23,75.03,75.08,81098.0,71.5374,71.5374,71.3472,71.3947,81098.0
2023-11-13 10:05:00,75.09,75.18,75.06,75.16,44642.0,71.4042,71.4898,71.3757,71.4708,44642.0
2023-11-13 10:10:00,75.14,75.29,75.03,75.29,60222.0,71.4518,71.5944,71.3472,71.5944,60222.0
2023-11-13 10:15:00,75.29,75.3,75.15,75.22,35680.0,71.5944,71.6039,71.4613,71.5279,35680.0
2023-11-13 10:20:00,75.22,75.22,75.09,75.12,33772.0,71.5279,71.5279,71.4042,71.4328,33772.0
2023-11-13 10:25:00,75.13,75.18,75.06,75.14,39526.0,71.4423,71.4898,71.3757,71.4518,39526.0
2023-11-13 10:30:00,75.13,75.16,75.07,75.14,44643.0,71.4423,71.4708,71.3852,71.4518,44643.0
2023-11-13 10:35:00,75.14,75.24,75.14,75.16,35821.0,71.4518,71.5469,71.4518,71.4708,35821.0
2023-11-13 10:40:00,75.16,75.22,75.13,75.21,22604.0,71.4708,71.5279,71.4423,71.5184,22604.0
2023-11-13 10:45:00,75.21,75.28,75.14,75.16,50832.0,71.5184,71.5849,71.4518,71.4708,50832.0
2023-11-13 10:50:00,75.16,75.26,75.15,75.18,34626.0,71.4708,71.5659,71.4613,71.4898,34626.0
2023-11-13 10:55:00,75.17,75.18,75.1,75.13,32554.0,71.4803,71.4898,71.4138,71.4423,32554.0
2023-11-13 11:00:00,75.14,75.16,75.09,75.16,30617.0,71.4518,71.4708,71.4042,71.4708,30617.0
2023-11-13 11:05:00,75.12,75.16,75.09,75.12,35441.0,71.4328,71.4708,71.4042,71.4328,35441.0
2023-11-13 11:10:00,75.12,75.15,75.07,75.15,33003.0,71.4328,71.4613,71.3852,71.4613,33003.0
2023-11-13 11:15:00,75.14,75.14,75.03,75.08,46475.0,71.4518,71.4518,71.3472,71.3947,46475.0
2023-11-13 11:20:00,75.08,75.21,75.06,75.2,54493.0,71.3947,71.5184,71.3757,71.5089,54493.0
2023-11-13 11:25:00,75.2,75.36,75.19,75.35,35651.0,71.5089,71.661,71.4993,71.6515,35651.0
2023-11-13 11:30:00,75.35,75.4,75.3,75.31,51486.0,71.6515,71.699,71.6039,71.6135,51486.0
2023-11-13 11:35:00,75.32,75.32,75.23,75.27,54648.0,71.623,71.623,71.5374,71.5754,54648.0
2023-11-13 11:40:00,75.27,75.41,75.26,75.4,34850.0,71.5754,71.7085,71.5659,71.699,34850.0
2023-11-13 11:45:00,75.4,75.5,75.39,75.44,35875.0,71.699,71.7941,71.6895,71.7371,35875.0
2023-11-13 11:50:00,75.43,75.52,75.43,75.51,45043.0,71.7276,71.8131,71.7276,71.8036,45043.0
2023-11-13 11:55:00,75.51,75.52,75.45,75.46,40972.0,71.8036,71.8131,71.7466,71.7561,40972.0
2023-11-13 12:00:00,75.47,75.51,75.45,75.48,31523.0,71.7656,71.8036,71.7466,71.7751,31523.0
2023-11-13 12:05:00,75.47,75.49,75.38,75.42,38166.0,71.7656,71.7846,71.68,71.7181,38166.0
2023-11-13 12:10:00,75.42,75.44,75.33,75.42,32336.0,71.7181,71.7371,71.6325,71.7181,32336.0
2023-11-13 12:15:00,75.42,75.48,75.38,75.42,29023.0,71.7181,71.7751,71.68,71.7181,29023.0
2023-11-13 12:20:00,75.42,75.5,75.4,75.49,48275.0,71.7181,71.7941,71.699,71.7846,48275.0
2023-11-13 12:25:00,75.49,75.5,75.42,75.45,45499.0,71.7846,71.7941,71.7181,71.7466,45499.0
2023-11-13 12:30:00,75.45,75.46,75.36,75.42,34482.0,71.7466,71.7561,71.661,71.7181,34482.0
2023-11-13 12:35:00,75.41,75.45,75.37,75.39,50314.0,71.7085,71.7466,71.6705,71.6895,50314.0
2023-11-13 12:40:00,75.39,75.42,75.37,75.37,32818.0,71.6895,71.7181,71.6705,71.6705,32818.0
2023-11-13 12:45:00,75.37,75.37,75.25,75.28,26619.0,71.6705,71.6705,71.5564,71.5849,26619.0
2023-11-13 12:50:00,75.28,75.36,75.26,75.28,24070.0,71.5849,71.661,71.5659,71.5849,24070.0
2023-11-13 12:55:00,75.28,75.3,75.23,75.3,20708.0,71.5849,71.6039,71.5374,71.6039,20708.0
2023-11-13 13:00:00,75.3,75.3,75.24,75.26,27685.0,71.6039,71.6039,71.5469,71.5659,27685.0
2023-11-13 13:05:00,75.25,75.25,75.2,75.23,30279.0,71.5564,71.5564,71.5089,71.5374,30279.0
2023-11-13 13:10:00,75.22,75.27,75.22,75.24,22099.0,71.5279,71.5754,71.5279,71.5469,22099.0
2023-11-13 13:15:00,75.23,75.27,75.21,75.24,23881.0,71.5374,71.5754,71.5184,71.5469,23881.0
2023-11-13 13:20:00,75.24,75.24,75.13,75.19,21050.0,71.5469,71.5469,71.4423,71.4993,21050.0
2023-11-13 13:25:00,75.18,75.19,75.1,75.11,25779.0,71.4898,71.4993,71.4138,71.4233,25779.0
2023-11-13 13:30:00,75.12,75.12,75.04,75.05,26970.0,71.4328,71.4328,71.3567,71.3662,26970.0
2023-11-13 13:35:00,75.05,75.12,75.04,75.11,24705.0,71.3662,71.4328,71.3567,71.4233,24705.0
2023-11-13 13:40:00,75.11,75.21,75.09,75.2,22368.0,71.4233,71.5184,71.4042,71.5089,22368.0
2023-11-13 13:45:00,75.2,75.23,75.18,75.19,28392.0,71.5089,71.5374,71.4898,71.4993,28392.0
2023-11-13 13:50:00,75.19,75.2,75.09,75.09,21747.0,71.4993,71.5089,71.4042,71.4042,21747.0
2023-11-13 13:55:00,75.09,75.1,75.04,75.05,26180.0,71.4042,71.4138,71.3567,71.3662,26180.0
2023-11-13 14:00:00,75.05,75.11,75.04,75.09,25747.0,71.3662,71.4233,71.3567,71.4042,25747.0
2023-11-13 14:05:00,75.09,75.14,75.07,75.11,24759.0,71.4042,71.4518,71.3852,71.4233,24759.0
2023-11-13 14:10:00,75.1,75.12,75.08,75.09,22914.0,71.4138,71.4328,71.3947,71.4042,22914.0
2023-11-13 14:15:00,75.09,75.09,75.02,75.09,24867.0,71.4042,71.4042,71.3377,71.4042,24867.0
2023-11-13 14:20:00,75.09,75.14,75.04,75.13,39244.0,71.4042,71.4518,71.3567,71.4423,39244.0
2023-11-13 14:25:00,75.12,75.17,75.1,75.13,23477.0,71.4328,71.4803,71.4138,71.4423,23477.0
2023-11-13 14:30:00,75.13,75.15,75.1,75.15,26383.0,71.4423,71.4613,71.4138,71.4613,26383.0
2023-11-13 14:35:00,75.15,75.21,75.14,75.17,38083.0,71.4613,71.5184,71.4518,71.4803,38083.0
2023-11-13 14:40:00,75.17,75.21,75.15,75.2,24408.0,71.4803,71.5184,71.4613,71.5089,24408.0
2023-11-13 14:45:00,75.2,75.22,75.18,75.2,30908.0,71.5089,71.5279,71.4898,71.5089,30908.0
2023-11-13 14:50:00,75.2,75.2,75.08,75.1,30713.0,71.5089,71.5089,71.3947,71.4138,30713.0
2023-11-13 14:55:00,75.11,75.14,75.1,75.12,24017.0,71.4233,71.4518,71.4138,71.4328,24017.0
2023-11-13 15:00:00,75.11,75.15,75.08,75.15,33960.0,71.4233,71.4613,71.3947,71.4613,33960.0
2023-11-13 15:05:00,75.14,75.15,75.1,75.14,35054.0,71.4518,71.4613,71.4138,71.4518,35054.0
2023-11-13 15:10:00,75.14,75.18,75.12,75.17,41838.0,71.4518,71.4898,71.4328,71.4803,41838.0
2023-11-13 15:15:00,75.17,75.18,75.12,75.13,42983.0,71.4803,71.4898,71.4328,71.4423,42983.0
2023-11-13 15:20:00,75.13,75.15,75.08,75.11,54280.0,71.4423,71.4613,71.3947,71.4233,54280.0
2023-11-13 15:25:00,75.11,75.13,75.01,75.03,58215.0,71.4233,71.4423,71.3282,71.3472,58215.0
2023-11-13 15:30:00,75.03,75.03,74.96,75.01,56855.0,71.3472,71.3472,71.2806,71.3282,56855.0
2023-11-13 15:35:00,75.0,75.04,74.94,75.03,126183.0,71.3187,71.3567,71.2616,71.3472,126183.0
2023-11-13 15:40:00,75.04,75.13,75.02,75.11,76880.0,71.3567,71.4423,71.3377,71.4233,76880.0
2023-11-13 15:45:00,75.12,75.19,75.11,75.17,85115.0,71.4328,71.4993,71.4233,71.4803,85115.0
2023-11-13 15:50:00,75.18,75.19,75.01,75.12,117390.0,71.4898,71.4993,71.3282,71.4328,117390.0
2023-11-13 15:55:00,75.12,75.13,75.03,75.03,200857.0,71.4328,71.4423,71.3472,71.3472,200857.0
2023-11-14 09:30:00,76.68,77.49,76.67,77.49,283396.0,72.9162,73.6864,72.9067,73.6864,283396.0
2023-11-14 09:35:00,77.5,77.55,77.08,77.27,367147.0,73.696,73.7435,73.2966,73.4772,367147.0
2023-11-14 09:40:00,77.28,77.3,77.1,77.16,137422.0,73.4868,73.5058,73.3156,73.3726,137422.0
2023-11-14 09:45:00,77.18,77.31,77.16,77.19,167971.0,73.3917,73.5153,73.3726,73.4012,167971.0
2023-11-14 09:50:00,77.2,77.21,77.01,77.18,130916.0,73.4107,73.4202,73.23,73.3917,130916.0
2023-11-14 09:55:00,77.2,77.31,77.18,77.28,91658.0,73.4107,73.5153,73.3917,73.4868,91658.0
2023-11-14 10:00:00,77.28,77.45,77.19,77.43,99434.0,73.4868,73.6484,73.4012,73.6294,99434.0
2023-11-14 10:05:00,77.43,77.49,77.27,77.47,84076.0,73.6294,73.6864,73.4772,73.6674,84076.0
2023-11-14 10:10:00,77.48,77.74,77.44,77.74,58275.0,73.6769,73.9242,73.6389,73.9242,58275.0
2023-11-14 10:15:00,77.75,77.79,77.62,77.71,95765.0,73.9337,73.9717,73.8101,73.8956,95765.0
2023-11-14 10:20:00,77.7,77.86,77.63,77.86,96219.0,73.8861,74.0383,73.8196,74.0383,96219.0
2023-11-14 10:25:00,77.86,78.09,77.82,78.01,82983.0,74.0383,74.257,74.0002,74.1809,82983.0
2023-11-14 10:30:00,77.98,77.99,77.78,77.84,100642.0,74.1524,74.1619,73.9622,74.0193,100642.0
2023-11-14 10:35:00,77.84,78.07,77.8,78.05,113053.0,74.0193,74.238,73.9812,74.219,113053.0
2023-11-14 10:40:00,78.06,78.08,77.95,78.05,80818.0,74.2285,74.2475,74.1239,74.219,80818.0
2023-11-14 10:45:00,78.06,78.25,78.05,78.2,63556.0,74.2285,74.4091,74.219,74.3616,63556.0
2023-11-14 10:50:00,78.21,78.27,78.17,78.26,61806.0,74.3711,74.4282,74.3331,74.4187,61806.0
2023-11-14 10:55:00,78.26,78.26,78.15,78.23,80951.0,74.4187,74.4187,74.3141,74.3901,80951.0
2023-11-14 11:00:00,78.23,78.48,78.23,78.48,137585.0,74.3901,74.6279,74.3901,74.6279,137585.0
2023-11-14 11:05:00,78.47,78.51,78.42,78.43,91277.0,74.6183,74.6564,74.5708,74.5803,91277.0
2023-11-14 11:10:00,78.42,78.63,78.42,78.63,58759.0,74.5708,74.7705,74.5708,74.7705,58759.0
2023-11-14 11:15:00,78.63,78.67,78.56,78.63,92444.0,74.7705,74.8085,74.7039,74.7705,92444.0
2023-11-14 11:20:00,78.63,78.67,78.57,78.62,69635.0,74.7705,74.8085,74.7134,74.761,69635.0
2023-11-14 11:25:00,78.62,78.73,78.61,78.7,90661.0,74.761,74.8656,74.7515,74.8371,90661.0
2023-11-14 11:30:00,78.7,78.7,78.46,78.52,89445.0,74.8371,74.8371,74.6088,74.6659,89445.0
2023-11-14 11:35:00,78.51,78.53,78.43,78.45,76774.0,74.6564,74.6754,74.5803,74.5993,76774.0
2023-11-14 11:40:00,78.45,78.62,78.43,78.61,140558.0,74.5993,74.761,74.5803,74.7515,140558.0
2023-11-14 11:45:00,78.61,78.69,78.48,78.53,134475.0,74.7515,74.8275,74.6279,74.6754,134475.0
2023-11-14 11:50:00,78.54,78.6,78.48,78.57,103100.0,74.6849,74.742,74.6279,74.7134,103100.0
2023-11-14 11:55:00,78.58,78.58,78.37,78.39,94102.0,74.7229,74.7229,74.5233,74.5423,94102.0
2023-11-14 12:00:00,78.39,78.51,78.37,78.43,65516.0,74.5423,74.6564,74.5233,74.5803,65516.0
2023-11-14 12:05:00,78.44,78.46,78.28,78.4,98186.0,74.5898,74.6088,74.4377,74.5518,98186.0
2023-11-14 12:10:00,78.41,78.54,78.41,78.49,63373.0,74.5613,74.6849,74.5613,74.6374,63373.0
2023-11-14 12:15:00,78.5,78.52,78.43,78.49,53703.0,74.6469,74.6659,74.5803,74.6374,53703.0
2023-11-14 12:20:00,78.49,78.49,78.42,78.44,80060.0,74.6374,74.6374,74.5708,74.5898,80060.0
2023-11-14 12:25:00,78.44,78.59,78.43,78.58,80086.0,74.5898,74.7325,74.5803,74.7229,80086.0
2023-11-14 12:30:00,78.58,78.6,78.52,78.56,60345.0,74.7229,74.742,74.6659,74.7039,60345.0
2023-11-14 12:35:00,78.56,78.6,78.51,78.59,71905.0,74.7039,74.742,74.6564,74.7325,71905.0
2023-11-14 12:40:00,78.59,78.6,78.47,78.52,65512.0,74.7325,74.742,74.6183,74.6659,65512.0
2023-11-14 12:45:00,78.52,78.6,78.5,78.59,65348.0,74.6659,74.742,74.6469,74.7325,65348.0
2023-11-14 12:50:00,78.59,78.6,78.55,78.59,65743.0,74.7325,74.742,74.6944,74.7325,65743.0
2023-11-14 12:55:00,78.59,78.6,78.57,78.6,113246.0,74.7325,74.742,74.7134,74.742,113246.0
2023-11-14 13:00:00,78.59,78.6,78.56,78.59,106602.0,74.7325,74.742,74.7039,74.7325,106602.0
2023-11-14 13:05:00,78.59,78.6,78.49,78.55,123196.0,74.7325,74.742,74.6374,74.6944,123196.0
2023-11-14 13:10:00,78.55,78.58,78.49,78.53,77760.0,74.6944,74.7229,74.6374,74.6754,77760.0
2023-11-14 13:15:00,78.52,78.56,78.49,78.51,65952.0,74.6659,74.7039,74.6374,74.6564,65952.0
2023-11-14 13:20:00,78.5,78.56,78.45,78.56,91163.0,74.6469,74.7039,74.5993,74.7039,91163.0
2023-11-14 13:25:00,78.56,78.58,78.49,78.51,91353.0,74.7039,74.7229,74.6374,74.6564,91353.0
2023-11-14 13:30:00,78.51,78.6,78.5,78.53,64237.0,74.6564,74.742,74.6469,74.6754,64237.0
2023-11-14 13:35:00,78.53,78.6,78.5,78.59,50827.0,74.6754,74.742,74.6469,74.7325,50827.0
2023-11-14 13:40:00,78.59,78.63,78.54,78.56,63311.0,74.7325,74.7705,74.6849,74.7039,63311.0
2023-11-14 13:45:00,78.56,78.57,78.51,78.56,43325.0,74.7039,74.7134,74.6564,74.7039,43325.0
2023-11-14 13:50:00,78.56,78.61,78.53,78.54,44050.0,74.7039,74.7515,74.6754,74.6849,44050.0
2023-11-14 13:55:00,78.54,78.55,78.42,78.43,53276.0,74.6849,74.6944,74.5708,74.5803,53276.0
2023-11-14 14:00:00,78.43,78.45,78.35,78.44,65959.0,74.5803,74.5993,74.5042,74.5898,65959.0
2023-11-14 14:05:00,78.44,78.46,78.39,78.44,71508.0,74.5898,74.6088,74.5423,74.5898,71508.0
2023-11-14 14:10:00,78.45,78.53,78.37,78.52,66916.0,74.5993,74.6754,74.5233,74.6659,66916.0
2023-11-14 14:15:00,78.52,78.57,78.48,78.56,87565.0,74.6659,74.7134,74.6279,74.7039,87565.0
2023-11-14 14:20:00,78.56,78.66,78.56,78.64,64950.0,74.7039,74.799,74.7039,74.78,64950.0
2023-11-14 14:25:00,78.64,78.68,78.57,78.66,63538.0,74.78,74.818,74.7134,74.799,63538.0
2023-11-14 14:30:00,78.65,78.77,78.65,78.73,93694.0,74.7895,74.9036,74.7895,74.8656,93694.0
2023-11-14 14:35:00,78.74,78.75,78.67,78.74,68525.0,74.8751,74.8846,74.8085,74.8751,68525.0
2023-11-14 14:40:00,78.73,78.83,78.73,78.78,76462.0,74.8656,74.9607,74.8656,74.9131,76462.0
2023-11-14 14:45:00,78.77,78.81,78.72,78.77,82005.0,74.9036,74.9417,74.8561,74.9036,82005.0
2023-11-14 14:50:00,78.77,78.82,78.71,78.73,74984.0,74.9036,74.9512,74.8466,74.8656,74984.0
2023-11-14 14:55:00,78.73,78.74,78.69,78.7,82343.0,74.8656,74.8751,74.8275,74.8371,82343.0
2023-11-14 15:00:00,78.69,78.72,78.64,78.7,71694.0,74.8275,74.8561,74.78,74.8371,71694.0
2023-11-14 15:05:00,78.69,78.84,78.68,78.81,57650.0,74.8275,74.9702,74.818,74.9417,57650.0
2023-11-14 15:10:00,78.81,78.82,78.75,78.78,64328.0,74.9417,74.9512,74.8846,74.9131,64328.0
2023-11-14 15:15:00,78.79,78.84,78.78,78.83,76100.0,74.9226,74.9702,74.9131,74.9607,76100.0
2023-11-14 15:20:00,78.83,78.94,78.82,78.9,106844.0,74.9607,75.0653,74.9512,75.0272,106844.0
2023-11-14 15:25:00,78.9,78.96,78.86,78.95,114717.0,75.0272,75.0843,74.9892,75.0748,114717.0
2023-11-14 15:30:00,78.95,78.96,78.83,78.84,136123.0,75.0748,75.0843,74.9607,74.9702,136123.0
2023-11-14 15:35:00,78.84,78.86,78.67,78.7,170135.0,74.9702,74.9892,74.8085,74.8371,170135.0
2023-11-14 15:40:00,78.7,78.7,78.58,78.59,219963.0,74.8371,74.8371,74.7229,74.7325,219963.0
2023-11-14 15:45:00,78.59,78.6,78.43,78.44,227833.0,74.7325,74.742,74.5803,74.5898,227833.0
2023-11-14 15:50:00,78.43,78.45,78.27,78.35,297812.0,74.5803,74.5993,74.4282,74.5042,297812.0
2023-11-14 15:55:00,78.34,78.38,78.21,78.31,705525.0,74.4947,74.5328,74.3711,74.4662,705525.0
2023-11-15 09:30:00,78.57,79.07,78.5,78.96,241734.0,74.7134,75.1889,74.6469,75.0843,241734.0
2023-11-15 09:35:00,78.97,79.0,78.57,78.84,119148.0,75.0938,75.1223,74.7134,74.9702,119148.0
2023-11-15 09:40:00,78.85,78.91,78.74,78.8,68414.0,74.9797,75.0367,74.8751,74.9321,68414.0
2023-11-15 09:45:00,78.8,79.1,78.79,79.04,118775.0,74.9321,75.2174,74.9226,75.1604,118775.0
2023-11-15 09:50:00,79.04,79.16,78.91,79.15,85741.0,75.1604,75.2745,75.0367,75.265,85741.0
2023-11-15 09:55:00,79.14,79.22,79.09,79.21,116787.0,75.2555,75.3315,75.2079,75.322,116787.0
2023-11-15 10:00:00,79.22,79.3,79.08,79.19,117604.0,75.3315,75.4076,75.1984,75.303,117604.0
2023-11-15 10:05:00,79.19,79.42,79.13,79.42,85598.0,75.303,75.5217,75.2459,75.5217,85598.0
2023-11-15 10:10:00,79.41,79.42,79.22,79.35,79848.0,75.5122,75.5217,75.3315,75.4551,79848.0
2023-11-15 10:15:00,79.36,79.47,79.32,79.4,78207.0,75.4647,75.5693,75.4266,75.5027,78207.0
2023-11-15 10:20:00,79.41,79.48,79.4,79.44,62475.0,75.5122,75.5788,75.5027,75.5407,62475.0
2023-11-15 10:25:00,79.43,79.44,79.31,79.34,81074.0,75.5312,75.5407,75.4171,75.4456,81074.0
2023-11-15 10:30:00,79.34,79.44,79.31,79.41,60329.0,75.4456,75.5407,75.4171,75.5122,60329.0
2023-11-15 10:35:00,79.42,79.5,79.41,79.44,51704.0,75.5217,75.5978,75.5122,75.5407,51704.0
2023-11-15 10:40:00,79.44,79.46,79.36,79.39,53630.0,75.5407,75.5598,75.4647,75.4932,53630.0
2023-11-15 10:45:00,79.39,79.44,79.36,79.37,50424.0,75.4932,75.5407,75.4647,75.4742,50424.0
2023-11-15 10:50:00,79.38,79.4,79.33,79.39,55232.0,75.4837,75.5027,75.4361,75.4932,55232.0
2023-11-15 10:55:00,79.39,79.45,79.34,79.38,44661.0,75.4932,75.5502,75.4456,75.4837,44661.0
2023-11-15 11:00:00,79.37,79.53,79.37,79.43,63876.0,75.4742,75.6263,75.4742,75.5312,63876.0
2023-11-15 11:05:00,79.43,79.45,79.3,79.42,54137.0,75.5312,75.5502,75.4076,75.5217,54137.0
2023-11-15 11:10:00,79.43,79.46,79.32,79.36,75002.0,75.5312,75.5598,75.4266,75.4647,75002.0
2023-11-15 11:15:00,79.37,79.43,79.34,79.42,72250.0,75.4742,75.5312,75.4456,75.5217,72250.0
2023-11-15 11:20:00,79.43,79.64,79.41,79.61,59443.0,75.5312,75.7309,75.5122,75.7024,59443.0
2023-11-15 11:25:00,79.61,79.62,79.45,79.57,66045.0,75.7024,75.7119,75.5502,75.6644,66045.0
2023-11-15 11:30:00,79.56,79.58,79.41,79.42,78458.0,75.6548,75.6739,75.5122,75.5217,78458.0
2023-11-15 11:35:00,79.42,79.42,79.24,79.29,113688.0,75.5217,75.5217,75.3505,75.3981,113688.0
2023-11-15 11:40:00,79.28,79.28,79.12,79.22,57450.0,75.3886,75.3886,75.2364,75.3315,57450.0
2023-11-15 11:45:00,79.22,79.42,79.19,79.37,55283.0,75.3315,75.5217,75.303,75.4742,55283.0
2023-11-15 11:50:00,79.37,79.42,79.31,79.38,65902.0,75.4742,75.5217,75.4171,75.4837,65902.0
2023-11-15 11:55:00,79.38,79.47,79.36,79.39,66314.0,75.4837,75.5693,75.4647,75.4932,66314.0
2023-11-15 12:00:00,79.39,79.5,79.37,79.42,66551.0,75.4932,75.5978,75.4742,75.5217,66551.0
2023-11-15 12:05:00,79.42,79.44,79.34,79.39,55962.0,75.5217,75.5407,75.4456,75.4932,55962.0
2023-11-15 12:10:00,79.38,79.46,79.34,79.46,40510.0,75.4837,75.5598,75.4456,75.5598,40510.0
2023-11-15 12:15:00,79.46,79.48,79.41,79.43,53470.0,75.5598,75.5788,75.5122,75.5312,53470.0
2023-11-15 12:20:00,79.43,79.47,79.39,79.45,49876.0,75.5312,75.5693,75.4932,75.5502,49876.0
2023-11-15 12:25:00,79.46,79.61,79.45,79.61,51128.0,75.5598,75.7024,75.5502,75.7024,51128.0
2023-11-15 12:30:00,79.6,79.65,79.54,79.64,41131.0,75.6929,75.7404,75.6358,75.7309,41131.0
2023-11-15 12:35:00,79.64,79.65,79.57,79.64,43421.0,75.7309,75.7404,75.6644,75.7309,43421.0
2023-11-15 12:40:00,79.64,79.66,79.51,79.58,49091.0,75.7309,75.7499,75.6073,75.6739,49091.0
2023-11-15 12:45:00,79.58,79.61,79.53,79.56,52869.0,75.6739,75.7024,75.6263,75.6548,52869.0
2023-11-15 12:50:00,79.55,79.56,79.45,79.56,46892.0,75.6453,75.6548,75.5502,75.6548,46892.0
2023-11-15 12:55:00,79.56,79.59,79.52,79.56,60854.0,75.6548,75.6834,75.6168,75.6548,60854.0
2023-11-15 13:00:00,79.55,79.61,79.47,79.56,45916.0,75.6453,75.7024,75.5693,75.6548,45916.0
2023-11-15 13:05:00,79.56,79.57,79.41,79.45,65942.0,75.6548,75.6644,75.5122,75.5502,65942.0
2023-11-15 13:10:00,79.45,79.5,79.42,79.45,75646.0,75.5502,75.5978,75.5217,75.5502,75646.0
2023-11-15 13:15:00,79.46,79.47,79.37,79.47,44823.0,75.5598,75.5693,75.4742,75.5693,44823.0
2023-11-15 13:20:00,79.46,79.51,79.42,79.47,41535.0,75.5598,75.6073,75.5217,75.5693,41535.0
2023-11-15 13:25:00,79.48,79.52,79.44,79.49,35434.0,75.5788,75.6168,75.5407,75.5883,35434.0
2023-11-15 13:30:00,79.48,79.54,79.45,79.53,42776.0,75.5788,75.6358,75.5502,75.6263,42776.0
2023-11-15 13:35:00,79.52,79.53,79.46,79.49,37647.0,75.6168,75.6263,75.5598,75.5883,37647.0
2023-11-15 13:40:00,79.49,79.54,79.47,79.53,35755.0,75.5883,75.6358,75.5693,75.6263,35755.0
2023-11-15 13:45:00,79.53,79.57,79.5,79.56,38184.0,75.6263,75.6644,75.5978,75.6548,38184.0
2023-11-15 13:50:00,79.55,79.61,79.53,79.57,41616.0,75.6453,75.7024,75.6263,75.6644,41616.0
2023-11-15 13:55:00,79.56,79.58,79.53,79.57,43633.0,75.6548,75.6739,75.6263,75.6644,43633.0
2023-11-15 14:00:00,79.57,79.66,79.56,79.63,53769.0,75.6644,75.7499,75.6548,75.7214,53769.0
2023-11-15 14:05:00,79.64,79.67,79.59,79.64,57793.0,75.7309,75.7594,75.6834,75.7309,57793.0
2023-11-15 14:10:00,79.64,79.66,79.59,79.59,77301.0,75.7309,75.7499,75.6834,75.6834,77301.0
2023-11-15 14:15:00,79.59,79.61,79.5,79.58,165386.0,75.6834,75.7024,75.5978,75.6739,165386.0
2023-11-15 14:20:00,79.57,79.65,79.5,79.65,74436.0,75.6644,75.7404,75.5978,75.7404,74436.0
2023-11-15 14:25:00,79.65,79.75,79.63,79.75,81770.0,75.7404,75.8355,75.7214,75.8355,81770.0
2023-11-15 14:30:00,79.75,79.89,79.75,79.88,120755.0,75.8355,75.9686,75.8355,75.9591,120755.0
2023-11-15 14:35:00,79.89,79.96,79.88,79.95,115994.0,75.9686,76.0352,75.9591,76.0257,115994.0
2023-11-15 14:40:00,79.96,80.04,79.92,79.99,139124.0,76.0352,76.1113,75.9972,76.0637,139124.0
2023-11-15 14:45:00,79.99,80.0,79.88,79.9,83312.0,76.0637,76.0732,75.9591,75.9782,83312.0
2023-11-15 14:50:00,79.9,79.97,79.88,79.91,118779.0,75.9782,76.0447,75.9591,75.9877,118779.0
2023-11-15 14:55:00,79.91,79.91,79.82,79.85,86987.0,75.9877,75.9877,75.9021,75.9306,86987.0
2023-11-15 15:00:00,79.85,79.94,79.77,79.89,80448.0,75.9306,76.0162,75.8545,75.9686,80448.0
2023-11-15 15:05:00,79.89,79.92,79.83,79.83,90100.0,75.9686,75.9972,75.9116,75.9116,90100.0
2023-11-15 15:10:00,79.83,79.93,79.81,79.92,127524.0,75.9116,76.0067,75.8926,75.9972,127524.0
2023-11-15 15:15:00,79.92,79.93,79.83,79.88,96330.0,75.9972,76.0067,75.9116,75.9591,96330.0
2023-11-15 15:20:00,79.87,79.88,79.71,79.71,87855.0,75.9496,75.9591,75.7975,75.7975,87855.0
2023-11-15 15:25:00,79.71,79.9,79.71,79.87,94720.0,75.7975,75.9782,75.7975,75.9496,94720.0
2023-11-15 15:30:00,79.87,79.95,79.85,79.91,89771.0,75.9496,76.0257,75.9306,75.9877,89771.0
2023-11-15 15:35:00,79.91,79.94,79.83,79.85,129941.0,75.9877,76.0162,75.9116,75.9306,129941.0
2023-11-15 15:40:00,79.85,79.87,79.78,79.8,115252.0,75.9306,75.9496,75.864,75.8831,115252.0
2023-11-15 15:45:00,79.8,79.8,79.65,79.65,136367.0,75.8831,75.8831,75.7404,75.7404,136367.0
2023-11-15 15:50:00,79.63,79.72,79.59,79.61,227037.0,75.7214,75.807,75.6834,75.7024,227037.0
2023-11-15 15:55:00,79.61,79.71,79.59,79.71,530234.0,75.7024,75.7975,75.6834,75.7975,530234.0
2023-11-16 09:30:00,79.98,80.28,79.93,80.2,135448.0,76.0542,76.3395,76.0067,76.2634,135448.0
2023-11-16 09:35:00,80.15,80.2,79.9,79.95,61195.0,76.2159,76.2634,75.9782,76.0257,61195.0
2023-11-16 09:40:00,79.94,79.94,79.63,79.67,60459.0,76.0162,76.0162,75.7214,75.7594,60459.0
2023-11-16 09:45:00,79.68,79.87,79.65,79.73,77142.0,75.769,75.9496,75.7404,75.8165,77142.0
2023-11-16 09:50:00,79.72,79.72,79.5,79.55,69629.0,75.807,75.807,75.5978,75.6453,69629.0
2023-11-16 09:55:00,79.56,79.56,79.39,79.51,49666.0,75.6548,75.6548,75.4932,75.6073,49666.0
2023-11-16 10:00:00,79.51,79.57,79.35,79.37,47372.0,75.6073,75.6644,75.4551,75.4742,47372.0
2023-11-16 10:05:00,79.36,79.5,79.29,79.31,55545.0,75.4647,75.5978,75.3981,75.4171,55545.0
2023-11-16 10:10:00,79.29,79.31,79.17,79.17,45853.0,75.3981,75.4171,75.284,75.284,45853.0
2023-11-16 10:15:00,79.17,79.22,79.04,79.06,134816.0,75.284,75.3315,75.1604,75.1794,134816.0
2023-11-16 10:20:00,79.06,79.37,79.06,79.36,62990.0,75.1794,75.4742,75.1794,75.4647,62990.0
2023-11-16 10:25:00,79.36,79.45,79.3,79.4,81327.0,75.4647,75.5502,75.4076,75.5027,81327.0
2023-11-16 10:30:00,79.42,79.54,79.37,79.44,62526.0,75.5217,75.6358,75.4742,75.5407,62526.0
2023-11-16 10:35:00,79.46,79.46,79.32,79.39,86905.0,75.5598,75.5598,75.4266,75.4932,86905.0
2023-11-16 10:40:00,79.36,79.41,79.29,79.31,85374.0,75.4647,75.5122,75.3981,75.4171,85374.0
2023-11-16 10:45:00,79.31,79.57,79.3,79.57,56622.0,75.4171,75.6644,75.4076,75.6644,56622.0
2023-11-16 10:50:00,79.57,79.58,79.45,79.48,66318.0,75.6644,75.6739,75.5502,75.5788,66318.0
2023-11-16 10:55:00,79.49,79.57,79.44,79.48,55547.0,75.5883,75.6644,75.5407,75.5788,55547.0
2023-11-16 11:00:00,79.49,79.54,79.46,79.52,48913.0,75.5883,75.6358,75.5598,75.6168,48913.0
2023-11-16 11:05:00,79.5,79.55,79.45,79.46,58172.0,75.5978,75.6453,75.5502,75.5598,58172.0
2023-11-16 11:10:00,79.46,79.6,79.39,79.57,58877.0,75.5598,75.6929,75.4932,75.6644,58877.0
2023-11-16 11:15:00,79.58,79.59,79.48,79.52,62369.0,75.6739,75.6834,75.5788,75.6168,62369.0
2023-11-16 11:20:00,79.51,79.56,79.5,79.51,49605.0,75.6073,75.6548,75.5978,75.6073,49605.0
2023-11-16 11:25:00,79.51,79.53,79.42,79.44,61553.0,75.6073,75.6263,75.5217,75.5407,61553.0
2023-11-16 11:30:00,79.45,79.52,79.37,79.51,41588.0,75.5502,75.6168,75.4742,75.6073,41588.0
2023-11-16 11:35:00,79.51,79.56,79.47,79.54,63693.0,75.6073,75.6548,75.5693,75.6358,63693.0
2023-11-16 11:40:00,79.54,79.56,79.35,79.38,42395.0,75.6358,75.6548,75.4551,75.4837,42395.0
2023-11-16 11:45:00,79.38,79.45,79.36,79.45,30096.0,75.4837,75.5502,75.4647,75.5502,30096.0
2023-11-16 11:50:00,79.45,79.45,79.37,79.39,42940.0,75.5502,75.5502,75.4742,75.4932,42940.0
2023-11-16 11:55:00,79.39,79.43,79.34,79.43,44191.0,75.4932,75.5312,75.4456,75.5312,44191.0
2023-11-16 12:00:00,79.44,79.49,79.41,79.42,46952.0,75.5407,75.5883,75.5122,75.5217,46952.0
2023-11-16 12:05:00,79.43,79.49,79.41,79.42,35713.0,75.5312,75.5883,75.5122,75.5217,35713.0
2023-11-16 12:10:00,79.42,79.47,79.4,79.47,42183.0,75.5217,75.5693,75.5027,75.5693,42183.0
2023-11-16 12:15:00,79.46,79.58,79.44,79.53,41352.0,75.5598,75.6739,75.5407,75.6263,41352.0
2023-11-16 12:20:00,79.53,79.55,79.46,79.48,31437.0,75.6263,75.6453,75.5598,75.5788,31437.0
2023-11-16 12:25:00,79.48,79.49,79.42,79.42,30178.0,75.5788,75.5883,75.5217,75.5217,30178.0
2023-11-16 12:30:00,79.43,79.44,79.35,79.4,34271.0,75.5312,75.5407,75.4551,75.5027,34271.0
2023-11-16 12:35:00,79.4,79.47,79.39,79.45,30985.0,75.5027,75.5693,75.4932,75.5502,30985.0
2023-11-16 12:40:00,79.45,79.55,79.44,79.48,28410.0,75.5502,75.6453,75.5407,75.5788,28410.0
2023-11-16 12:45:00,79.48,79.55,79.47,79.52,30634.0,75.5788,75.6453,75.5693,75.6168,30634.0
2023-11-16 12:50:00,79.51,79.51,79.4,79.45,54172.0,75.6073,75.6073,75.5027,75.5502,54172.0
2023-11-16 12:55:00,79.44,79.48,79.42,79.46,25524.0,75.5407,75.5788,75.5217,75.5598,25524.0
2023-11-16 13:00:00,79.46,79.54,79.45,79.51,30534.0,75.5598,75.6358,75.5502,75.6073,30534.0
2023-11-16 13:05:00,79.51,79.51,79.42,79.42,34060.0,75.6073,75.6073,75.5217,75.5217,34060.0
2023-11-16 13:10:00,79.43,79.45,79.38,79.43,35727.0,75.5312,75.5502,75.4837,75.5312,35727.0
2023-11-16 13:15:00,79.44,79.5,79.43,79.45,30050.0,75.5407,75.5978,75.5312,75.5502,30050.0
2023-11-16 13:20:00,79.44,79.44,79.39,79.42,34982.0,75.5407,75.5407,75.4932,75.5217,34982.0
2023-11-16 13:25:00,79.42,79.59,79.42,79.52,46061.0,75.5217,75.6834,75.5217,75.6168,46061.0
2023-11-16 13:30:00,79.53,79.54,79.43,79.44,40158.0,75.6263,75.6358,75.5312,75.5407,40158.0
2023-11-16 13:35:00,79.44,79.52,79.42,79.45,23215.0,75.5407,75.6168,75.5217,75.5502,23215.0
2023-11-16 13:40:00,79.45,79.46,79.39,79.41,30452.0,75.5502,75.5598,75.4932,75.5122,30452.0
2023-11-16 13:45:00,79.41,79.41,79.29,79.29,43759.0,75.5122,75.5122,75.3981,75.3981,43759.0
2023-11-16 13:50:00,79.29,79.41,79.29,79.37,22064.0,75.3981,75.5122,75.3981,75.4742,22064.0
2023-11-16 13:55:00,79.37,79.46,79.36,79.44,23339.0,75.4742,75.5598,75.4647,75.5407,23339.0
2023-11-16 14:00:00,79.45,79.54,79.44,79.52,28826.0,75.5502,75.6358,75.5407,75.6168,28826.0
2023-11-16 14:05:00,79.53,79.57,79.5,79.52,31952.0,75.6263,75.6644,75.5978,75.6168,31952.0
2023-11-16 14:10:00,79.51,79.52,79.43,79.43,28185.0,75.6073,75.6168,75.5312,75.5312,28185.0
2023-11-16 14:15:00,79.43,79.46,79.41,79.45,27772.0,75.5312,75.5598,75.5122,75.5502,27772.0
2023-11-16 14:20:00,79.46,79.46,79.38,79.4,22939.0,75.5598,75.5598,75.4837,75.5027,22939.0
2023-11-16 14:25:00,79.4,79.42,79.35,79.41,37578.0,75.5027,75.5217,75.4551,75.5122,37578.0
2023-11-16 14:30:00,79.4,79.47,79.39,79.44,29138.0,75.5027,75.5693,75.4932,75.5407,29138.0
2023-11-16 14:35:00,79.44,79.5,79.42,79.45,34785.0,75.5407,75.5978,75.5217,75.5502,34785.0
2023-11-16 14:40:00,79.45,79.5,79.44,79.5,29967.0,75.5502,75.5978,75.5407,75.5978,29967.0
2023-11-16 14:45:00,79.5,79.54,79.49,79.52,23472.0,75.5978,75.6358,75.5883,75.6168,23472.0
2023-11-16 14:50:00,79.52,79.55,79.45,79.45,49112.0,75.6168,75.6453,75.5502,75.5502,49112.0
2023-11-16 14:55:00,79.46,79.59,79.45,79.53,42960.0,75.5598,75.6834,75.5502,75.6263,42960.0
2023-11-16 15:00:00,79.54,79.57,79.51,79.55,32287.0,75.6358,75.6644,75.6073,75.6453,32287.0
2023-11-16 15:05:00,79.55,79.56,79.52,79.54,36037.0,75.6453,75.6548,75.6168,75.6358,36037.0
2023-11-16 15:10:00,79.54,79.58,79.52,79.54,39704.0,75.6358,75.6739,75.6168,75.6358,39704.0
2023-11-16 15:15:00,79.53,79.59,79.52,79.57,42288.0,75.6263,75.6834,75.6168,75.6644,42288.0
2023-11-16 15:20:00,79.58,79.6,79.52,79.58,49480.0,75.6739,75.6929,75.6168,75.6739,49480.0
2023-11-16 15:25:00,79.58,79.59,79.54,79.56,38133.0,75.6739,75.6834,75.6358,75.6548,38133.0
2023-11-16 15:30:00,79.56,79.6,79.45,79.59,74075.0,75.6548,75.6929,75.5502,75.6834,74075.0
2023-11-16 15:35:00,79.59,79.61,79.53,79.58,66174.0,75.6834,75.7024,75.6263,75.6739,66174.0
2023-11-16 15:40:00,79.58,79.68,79.56,79.65,100713.0,75.6739,75.769,75.6548,75.7404,100713.0
2023-11-16 15:45:00,79.65,79.67,79.6,79.61,113292.0,75.7404,75.7594,75.6929,75.7024,113292.0
2023-11-16 15:50:00,79.61,79.66,79.56,79.61,193584.0,75.7024,75.7499,75.6548,75.7024,193584.0
2023-11-16 15:55:00,79.6,79.71,79.58,79.66,374279.0,75.6929,75.7975,75.6739,75.7499,374279.0
2023-11-17 09:30:00,80.33,80.35,80.03,80.18,355665.0,76.387,76.4061,76.1018,76.2444,355665.0
2023-11-17 09:35:00,80.21,80.3,80.14,80.3,74899.0,76.2729,76.3585,76.2064,76.3585,74899.0
2023-11-17 09:40:00,80.3,80.32,80.01,80.19,83285.0,76.3585,76.3775,76.0828,76.2539,83285.0
2023-11-17 09:45:00,80.19,80.3,80.1,80.11,58189.0,76.2539,76.3585,76.1683,76.1778,58189.0
2023-11-17 09:50:00,80.1,80.1,79.93,80.06,49895.0,76.1683,76.1683,76.0067,76.1303,49895.0
2023-11-17 09:55:00,80.05,80.21,80.03,80.2,38837.0,76.1208,76.2729,76.1018,76.2634,38837.0
2023-11-17 10:00:00,80.2,80.28,80.17,80.23,54559.0,76.2634,76.3395,76.2349,76.292,54559.0
2023-11-17 10:05:00,80.23,80.23,80.11,80.15,34177.0,76.292,76.292,76.1778,76.2159,34177.0
2023-11-17 10:10:00,80.14,80.23,80.09,80.23,37342.0,76.2064,76.292,76.1588,76.292,37342.0
2023-11-17 10:15:00,80.25,80.37,80.24,80.27,56270.0,76.311,76.4251,76.3015,76.33,56270.0
2023-11-17 10:20:00,80.27,80.31,80.22,80.29,118753.0,76.33,76.368,76.2824,76.349,118753.0
2023-11-17 10:25:00,80.29,80.34,80.24,80.33,31709.0,76.349,76.3966,76.3015,76.387,31709.0
2023-11-17 10:30:00,80.34,80.34,80.22,80.28,70771.0,76.3966,76.3966,76.2824,76.3395,70771.0
2023-11-17 10:35:00,80.28,80.33,80.23,80.3,51764.0,76.3395,76.387,76.292,76.3585,51764.0
2023-11-17 10:40:00,80.3,80.35,80.21,80.3,60870.0,76.3585,76.4061,76.2729,76.3585,60870.0
2023-11-17 10:45:00,80.3,80.36,80.26,80.32,38588.0,76.3585,76.4156,76.3205,76.3775,38588.0
2023-11-17 10:50:00,80.33,80.33,80.24,80.27,75058.0,76.387,76.387,76.3015,76.33,75058.0
2023-11-17 10:55:00,80.26,80.28,80.21,80.23,57790.0,76.3205,76.3395,76.2729,76.292,57790.0
2023-11-17 11:00:00,80.23,80.24,80.13,80.16,34959.0,76.292,76.3015,76.1969,76.2254,34959.0
2023-11-17 11:05:00,80.16,80.2,80.05,80.2,45213.0,76.2254,76.2634,76.1208,76.2634,45213.0
2023-11-17 11:10:00,80.2,80.25,80.17,80.21,40015.0,76.2634,76.311,76.2349,76.2729,40015.0
2023-11-17 11:15:00,80.21,80.29,80.21,80.28,66928.0,76.2729,76.349,76.2729,76.3395,66928.0
2023-11-17 11:20:00,80.29,80.34,80.26,80.31,37712.0,76.349,76.3966,76.3205,76.368,37712.0
2023-11-17 11:25:00,80.3,80.31,80.12,80.14,39125.0,76.3585,76.368,76.1874,76.2064,39125.0
2023-11-17 11:30:00,80.14,80.16,80.06,80.11,36648.0,76.2064,76.2254,76.1303,76.1778,36648.0
2023-11-17 11:35:00,80.12,80.2,80.11,80.17,41784.0,76.1874,76.2634,76.1778,76.2349,41784.0
2023-11-17 11:40:00,80.16,80.19,80.13,80.17,31485.0,76.2254,76.2539,76.1969,76.2349,31485.0
2023-11-17 11:45:00,80.17,80.17,80.12,80.17,32725.0,76.2349,76.2349,76.1874,76.2349,32725.0
2023-11-17 11:50:00,80.17,80.2,80.15,80.15,25347.0,76.2349,76.2634,76.2159,76.2159,25347.0
2023-11-17 11:55:00,80.15,80.18,80.13,80.17,19905.0,76.2159,76.2444,76.1969,76.2349,19905.0
2023-11-17 12:00:00,80.18,80.26,80.15,80.2,35032.0,76.2444,76.3205,76.2159,76.2634,35032.0
2023-11-17 12:05:00,80.21,80.25,80.2,80.23,25555.0,76.2729,76.311,76.2634,76.292,25555.0
2023-11-17 12:10:00,80.23,80.28,80.23,80.26,36863.0,76.292,76.3395,76.292,76.3205,36863.0
2023-11-17 12:15:00,80.26,80.29,80.22,80.23,30693.0,76.3205,76.349,76.2824,76.292,30693.0
2023-11-17 12:20:00,80.23,80.24,80.2,80.23,30028.0,76.292,76.3015,76.2634,76.292,30028.0
2023-11-17 12:25:00,80.22,80.22,80.12,80.18,27108.0,76.2824,76.2824,76.1874,76.2444,27108.0
2023-11-17 12:30:00,80.18,80.25,80.18,80.21,28449.0,76.2444,76.311,76.2444,76.2729,28449.0
2023-11-17 12:35:00,80.22,80.26,80.17,80.19,47053.0,76.2824,76.3205,76.2349,76.2539,47053.0
2023-11-17 12:40:00,80.18,80.26,80.17,80.22,72815.0,76.2444,76.3205,76.2349,76.2824,72815.0
2023-11-17 12:45:00,80.22,80.23,80.16,80.19,37703.0,76.2824,76.292,76.2254,76.2539,37703.0
2023-11-17 12:50:00,80.19,80.2,80.17,80.2,24132.0,76.2539,76.2634,76.2349,76.2634,24132.0
2023-11-17 12:55:00,80.2,80.2,80.14,80.2,23568.0,76.2634,76.2634,76.2064,76.2634,23568.0
2023-11-17 13:00:00,80.19,80.21,80.13,80.13,31499.0,76.2539,76.2729,76.1969,76.1969,31499.0
2023-11-17 13:05:00,80.14,80.18,80.14,80.18,31049.0,76.2064,76.2444,76.2064,76.2444,31049.0
2023-11-17 13:10:00,80.18,80.2,80.14,80.2,22893.0,76.2444,76.2634,76.2064,76.2634,22893.0
2023-11-17 13:15:00,80.2,80.23,80.16,80.17,36432.0,76.2634,76.292,76.2254,76.2349,36432.0
2023-11-17 13:20:00,80.17,80.18,80.11,80.13,49949.0,76.2349,76.2444,76.1778,76.1969,49949.0
2023-11-17 13:25:00,80.13,80.13,80.08,80.11,40278.0,76.1969,76.1969,76.1493,76.1778,40278.0
2023-11-17 13:30:00,80.11,80.19,80.1,80.17,58496.0,76.1778,76.2539,76.1683,76.2349,58496.0
2023-11-17 13:35:00,80.17,80.29,80.17,80.29,51706.0,76.2349,76.349,76.2349,76.349,51706.0
2023-11-17 13:40:00,80.28,80.33,80.26,80.3,47675.0,76.3395,76.387,76.3205,76.3585,47675.0
2023-11-17 13:45:00,80.31,80.34,80.3,80.34,30804.0,76.368,76.3966,76.3585,76.3966,30804.0
2023-11-17 13:50:00,80.34,80.38,80.33,80.38,35790.0,76.3966,76.4346,76.387,76.4346,35790.0
2023-11-17 13:55:00,80.39,80.45,80.38,80.42,34346.0,76.4441,76.5012,76.4346,76.4726,34346.0
2023-11-17 14:00:00,80.42,80.42,80.32,80.33,43919.0,76.4726,76.4726,76.3775,76.387,43919.0
2023-11-17 14:05:00,80.33,80.38,80.3,80.37,22892.0,76.387,76.4346,76.3585,76.4251,22892.0
2023-11-17 14:10:00,80.38,80.38,80.32,80.33,34335.0,76.4346,76.4346,76.3775,76.387,34335.0
2023-11-17 14:15:00,80.32,80.37,80.32,80.33,36417.0,76.3775,76.4251,76.3775,76.387,36417.0
2023-11-17 14:20:00,80.32,80.33,80.26,80.32,35316.0,76.3775,76.387,76.3205,76.3775,35316.0
2023-11-17 14:25:00,80.33,80.35,80.3,80.31,40588.0,76.387,76.4061,76.3585,76.368,40588.0
2023-11-17 14:30:00,80.31,80.32,80.26,80.28,23023.0,76.368,76.3775,76.3205,76.3395,23023.0
2023-11-17 14:35:00,80.29,80.33,80.25,80.27,28665.0,76.349,76.387,76.311,76.33,28665.0
2023-11-17 14:40:00,80.27,80.29,80.24,80.29,52058.0,76.33,76.349,76.3015,76.349,52058.0
2023-11-17 14:45:00,80.28,80.29,80.22,80.23,24555.0,76.3395,76.349,76.2824,76.292,24555.0
2023-11-17 14:50:00,80.23,80.23,80.2,80.22,22289.0,76.292,76.292,76.2634,76.2824,22289.0
2023-11-17 14:55:00,80.22,80.27,80.22,80.23,27784.0,76.2824,76.33,76.2824,76.292,27784.0
2023-11-17 15:00:00,80.24,80.26,80.2,80.24,28999.0,76.3015,76.3205,76.2634,76.3015,28999.0
2023-11-17 15:05:00,80.25,80.27,80.23,80.25,34533.0,76.311,76.33,76.292,76.311,34533.0
2023-11-17 15:10:00,80.24,80.24,80.14,80.15,37524.0,76.3015,76.3015,76.2064,76.2159,37524.0
2023-11-17 15:15:00,80.14,80.16,80.11,80.14,39837.0,76.2064,76.2254,76.1778,76.2064,39837.0
2023-11-17 15:20:00,80.14,80.23,80.13,80.19,67548.0,76.2064,76.292,76.1969,76.2539,67548.0
2023-11-17 15:25:00,80.18,80.28,80.16,80.22,73805.0,76.2444,76.3395,76.2254,76.2824,73805.0
2023-11-17 15:30:00,80.23,80.24,80.11,80.22,55785.0,76.292,76.3015,76.1778,76.2824,55785.0
2023-11-17 15:35:00,80.21,80.27,80.16,80.19,70338.0,76.2729,76.33,76.2254,76.2539,70338.0
2023-11-17 15:40:00,80.19,80.22,80.14,80.15,84492.0,76.2539,76.2824,76.2064,76.2159,84492.0
2023-11-17 15:45:00,80.16,80.19,80.12,80.13,88991.0,76.2254,76.2539,76.1874,76.1969,88991.0
2023-11-17 15:50:00,80.13,80.23,80.11,80.19,163165.0,76.1969,76.292,76.1778,76.2539,163165.0
2023-11-17 15:55:00,80.19,80.32,80.18,80.32,282092.0,76.2539,76.3775,76.2444,76.3775,282092.0
2023-11-20 09:30:00,80.03,80.03,79.4,79.4,164122.0,76.1018,76.1018,75.5027,75.5027,164122.0
2023-11-20 09:35:00,79.38,79.74,79.34,79.7,60350.0,75.4837,75.826,75.4456,75.788,60350.0
2023-11-20 09:40:00,79.7,80.11,79.67,80.05,79127.0,75.788,76.1778,75.7594,76.1208,79127.0
2023-11-20 09:45:00,80.04,80.06,79.86,79.87,74369.0,76.1113,76.1303,75.9401,75.9496,74369.0
2023-11-20 09:50:00,79.87,79.92,79.73,79.74,57337.0,75.9496,75.9972,75.8165,75.826,57337.0
2023-11-20 09:55:00,79.75,79.86,79.71,79.83,53400.0,75.8355,75.9401,75.7975,75.9116,53400.0
2023-11-20 10:00:00,79.84,79.84,79.56,79.61,69722.0,75.9211,75.9211,75.6548,75.7024,69722.0
2023-11-20 10:05:00,79.63,79.71,79.58,79.68,78295.0,75.7214,75.7975,75.6739,75.769,78295.0
2023-11-20 10:10:00,79.67,79.78,79.62,79.76,60766.0,75.7594,75.864,75.7119,75.845,60766.0
2023-11-20 10:15:00,79.76,79.81,79.72,79.79,56310.0,75.845,75.8926,75.807,75.8736,56310.0
2023-11-20 10:20:00,79.79,79.91,79.78,79.91,44296.0,75.8736,75.9877,75.864,75.9877,44296.0
2023-11-20 10:25:00,79.9,79.92,79.81,79.89,38383.0,75.9782,75.9972,75.8926,75.9686,38383.0
2023-11-20 10:30:00,79.89,80.0,79.85,79.99,51870.0,75.9686,76.0732,75.9306,76.0637,51870.0
2023-11-20 10:35:00,80.0,80.03,79.89,80.01,61340.0,76.0732,76.1018,75.9686,76.0828,61340.0
2023-11-20 10:40:00,80.02,80.09,79.98,80.07,65361.0,76.0923,76.1588,76.0542,76.1398,65361.0
2023-11-20 10:45:00,80.07,80.2,80.04,80.05,86669.0,76.1398,76.2634,76.1113,76.1208,86669.0
2023-11-20 10:50:00,80.04,80.04,79.87,79.95,59931.0,76.1113,76.1113,75.9496,76.0257,59931.0
2023-11-20 10:55:00,79.95,80.04,79.89,80.04,66517.0,76.0257,76.1113,75.9686,76.1113,66517.0
2023-11-20 11:00:00,80.04,80.04,79.93,79.95,52052.0,76.1113,76.1113,76.0067,76.0257,52052.0
2023-11-20 11:05:00,79.94,79.95,79.86,79.9,56598.0,76.0162,76.0257,75.9401,75.9782,56598.0
2023-11-20 11:10:00,79.89,80.0,79.87,80.0,43630.0,75.9686,76.0732,75.9496,76.0732,43630.0
2023-11-20 11:15:00,79.99,80.14,79.98,80.08,41798.0,76.0637,76.2064,76.0542,76.1493,41798.0
2023-11-20 11:20:00,80.06,80.07,80.0,80.03,63916.0,76.1303,76.1398,76.0732,76.1018,63916.0
2023-11-20 11:25:00,80.03,80.07,79.97,80.06,73510.0,76.1018,76.1398,76.0447,76.1303,73510.0
2023-11-20 11:30:00,80.06,80.12,80.06,80.09,43824.0,76.1303,76.1874,76.1303,76.1588,43824.0
2023-11-20 11:35:00,80.1,80.14,80.06,80.12,44668.0,76.1683,76.2064,76.1303,76.1874,44668.0
2023-11-20 11:40:00,80.12,80.15,80.0,80.04,68190.0,76.1874,76.2159,76.0732,76.1113,68190.0
2023-11-20 11:45:00,80.05,80.07,80.02,80.06,43236.0,76.1208,76.1398,76.0923,76.1303,43236.0
2023-11-20 11:50:00,80.05,80.09,80.02,80.09,55104.0,76.1208,76.1588,76.0923,76.1588,55104.0
2023-11-20 11:55:00,80.09,80.1,80.01,80.06,76192.0,76.1588,76.1683,76.0828,76.1303,76192.0
2023-11-20 12:00:00,80.05,80.09,79.96,79.96,44511.0,76.1208,76.1588,76.0352,76.0352,44511.0
2023-11-20 12:05:00,79.95,79.98,79.89,79.9,47934.0,76.0257,76.0542,75.9686,75.9782,47934.0
2023-11-20 12:10:00,79.89,80.0,79.87,79.98,25011.0,75.9686,76.0732,75.9496,76.0542,25011.0
2023-11-20 12:15:00,79.99,80.05,79.98,80.04,30710.0,76.0637,76.1208,76.0542,76.1113,30710.0
2023-11-20 12:20:00,80.04,80.05,79.97,79.99,40010.0,76.1113,76.1208,76.0447,76.0637,40010.0
2023-11-20 12:25:00,80.0,80.02,79.94,79.96,30933.0,76.0732,76.0923,76.0162,76.0352,30933.0
2023-11-20 12:30:00,79.97,79.98,79.86,79.87,50736.0,76.0447,76.0542,75.9401,75.9496,50736.0
2023-11-20 12:35:00,79.87,79.88,79.82,79.84,42903.0,75.9496,75.9591,75.9021,75.9211,42903.0
2023-11-20 12:40:00,79.84,79.84,79.73,79.76,47662.0,75.9211,75.9211,75.8165,75.845,47662.0
2023-11-20 12:45:00,79.75,79.81,79.72,79.8,42570.0,75.8355,75.8926,75.807,75.8831,42570.0
2023-11-20 12:50:00,79.81,79.84,79.79,79.83,30106.0,75.8926,75.9211,75.8736,75.9116,30106.0
2023-11-20 12:55:00,79.82,79.87,79.78,79.86,47560.0,75.9021,75.9496,75.864,75.9401,47560.0
2023-11-20 13:00:00,79.85,80.07,79.85,80.0,52980.0,75.9306,76.1398,75.9306,76.0732,52980.0
2023-11-20 13:05:00,80.0,80.01,79.93,79.97,35664.0,76.0732,76.0828,76.0067,76.0447,35664.0
2023-11-20 13:10:00,79.96,79.98,79.9,79.94,29578.0,76.0352,76.0542,75.9782,76.0162,29578.0
2023-11-20 13:15:00,79.95,79.96,79.77,79.8,140187.0,76.0257,76.0352,75.8545,75.8831,140187.0
2023-11-20 13:20:00,79.8,79.91,79.79,79.87,74073.0,75.8831,75.9877,75.8736,75.9496,74073.0
2023-11-20 13:25:00,79.87,79.87,79.79,79.81,41358.0,75.9496,75.9496,75.8736,75.8926,41358.0
2023-11-20 13:30:00,79.81,79.89,79.8,79.84,60101.0,75.8926,75.9686,75.8831,75.9211,60101.0
2023-11-20 13:35:00,79.85,79.91,79.85,79.9,31752.0,75.9306,75.9877,75.9306,75.9782,31752.0
2023-11-20 13:40:00,79.91,79.96,79.86,79.91,32148.0,75.9877,76.0352,75.9401,75.9877,32148.0
2023-11-20 13:45:00,79.91,79.97,79.88,79.93,33847.0,75.9877,76.0447,75.9591,76.0067,33847.0
2023-11-20 13:50:00,79.92,79.97,79.92,79.95,23277.0,75.9972,76.0447,75.9972,76.0257,23277.0
2023-11-20 13:55:00,79.95,80.0,79.94,79.99,33863.0,76.0257,76.0732,76.0162,76.0637,33863.0
2023-11-20 14:00:00,79.99,80.09,79.99,80.02,58433.0,76.0637,76.1588,76.0637,76.0923,58433.0
2023-11-20 14:05:00,80.02,80.06,80.01,80.06,35316.0,76.0923,76.1303,76.0828,76.1303,35316.0
2023-11-20 14:10:00,80.06,80.07,80.03,80.06,28048.0,76.1303,76.1398,76.1018,76.1303,28048.0
2023-11-20 14:15:00,80.06,80.08,80.03,80.07,41811.0,76.1303,76.1493,76.1018,76.1398,41811.0
2023-11-20 14:20:00,80.06,80.1,80.04,80.07,59499.0,76.1303,76.1683,76.1113,76.1398,59499.0
2023-11-20 14:25:00,80.08,80.1,80.05,80.06,40886.0,76.1493,76.1683,76.1208,76.1303,40886.0
2023-11-20 14:30:00,80.07,80.1,80.06,80.08,89227.0,76.1398,76.1683,76.1303,76.1493,89227.0
2023-11-20 14:35:00,80.07,80.09,80.04,80.09,44182.0,76.1398,76.1588,76.1113,76.1588,44182.0
2023-11-20 14:40:00,80.09,80.09,80.04,80.08,44079.0,76.1588,76.1588,76.1113,76.1493,44079.0
2023-11-20 14:45:00,80.08,80.1,80.04,80.05,63023.0,76.1493,76.1683,76.1113,76.1208,63023.0
2023-11-20 14:50:00,80.04,80.09,80.01,80.06,45482.0,76.1113,76.1588,76.0828,76.1303,45482.0
2023-11-20 14:55:00,80.07,80.08,80.04,80.06,38166.0,76.1398,76.1493,76.1113,76.1303,38166.0
2023-11-20 15:00:00,80.06,80.09,80.04,80.08,62225.0,76.1303,76.1588,76.1113,76.1493,62225.0
2023-11-20 15:05:00,80.08,80.15,80.06,80.15,88472.0,76.1493,76.2159,76.1303,76.2159,88472.0
2023-11-20 15:10:00,80.14,80.15,80.07,80.13,77174.0,76.2064,76.2159,76.1398,76.1969,77174.0
2023-11-20 15:15:00,80.13,80.13,80.06,80.1,54725.0,76.1969,76.1969,76.1303,76.1683,54725.0
2023-11-20 15:20:00,80.1,80.1,80.0,80.04,58606.0,76.1683,76.1683,76.0732,76.1113,58606.0
2023-11-20 15:25:00,80.04,80.12,80.03,80.1,60543.0,76.1113,76.1874,76.1018,76.1683,60543.0
2023-11-20 15:30:00,80.09,80.1,79.95,79.96,60445.0,76.1588,76.1683,76.0257,76.0352,60445.0
2023-11-20 15:35:00,79.95,79.98,79.89,79.96,87650.0,76.0257,76.0542,75.9686,76.0352,87650.0
2023-11-20 15:40:00,79.97,80.05,79.96,79.98,97505.0,76.0447,76.1208,76.0352,76.0542,97505.0
2023-11-20 15:45:00,79.97,80.0,79.95,79.95,74502.0,76.0447,76.0732,76.0257,76.0257,74502.0
2023-11-20 15:50:00,79.95,79.95,79.69,79.72,171342.0,76.0257,76.0257,75.7785,75.807,171342.0
2023-11-20 15:55:00,79.72,79.76,79.65,79.7,407152.0,75.807,75.845,75.7404,75.788,407152.0
2023-11-21 09:30:00,79.07,79.26,78.67,78.73,176611.0,75.1889,75.3696,74.8085,74.8656,176611.0
2023-11-21 09:35:00,78.73,78.76,78.22,78.47,185988.0,74.8656,74.8941,74.3806,74.6183,185988.0
2023-11-21 09:40:00,78.46,78.66,78.45,78.56,69867.0,74.6088,74.799,74.5993,74.7039,69867.0
2023-11-21 09:45:00,78.57,78.58,78.35,78.47,86876.0,74.7134,74.7229,74.5042,74.6183,86876.0
2023-11-21 09:50:00,78.49,78.61,78.47,78.58,73207.0,74.6374,74.7515,74.6183,74.7229,73207.0
2023-11-21 09:55:00,78.58,78.6,78.51,78.56,63767.0,74.7229,74.742,74.6564,74.7039,63767.0
2023-11-21 10:00:00,78.57,78.87,78.55,78.87,89344.0,74.7134,74.9987,74.6944,74.9987,89344.0
2023-11-21 10:05:00,78.88,78.94,78.76,78.86,42669.0,75.0082,75.0653,74.8941,74.9892,42669.0
2023-11-21 10:10:00,78.86,78.91,78.84,78.86,53725.0,74.9892,75.0367,74.9702,74.9892,53725.0
2023-11-21 10:15:00,78.88,79.02,78.8,78.91,88298.0,75.0082,75.1413,74.9321,75.0367,88298.0
2023-11-21 10:20:00,78.9,78.98,78.83,78.95,67032.0,75.0272,75.1033,74.9607,75.0748,67032.0
2023-11-21 10:25:00,78.95,79.09,78.94,79.09,32698.0,75.0748,75.2079,75.0653,75.2079,32698.0
2023-11-21 10:30:00,79.09,79.11,79.02,79.1,34892.0,75.2079,75.2269,75.1413,75.2174,34892.0
2023-11-21 10:35:00,79.12,79.25,79.11,79.17,39299.0,75.2364,75.3601,75.2269,75.284,39299.0
2023-11-21 10:40:00,79.17,79.26,79.15,79.17,37363.0,75.284,75.3696,75.265,75.284,37363.0
2023-11-21 10:45:00,79.17,79.23,79.14,79.16,61281.0,75.284,75.341,75.2555,75.2745,61281.0
2023-11-21 10:50:00,79.15,79.25,79.15,79.22,50650.0,75.265,75.3601,75.265,75.3315,50650.0
2023-11-21 10:55:00,79.22,79.28,79.19,79.23,41796.0,75.3315,75.3886,75.303,75.341,41796.0
2023-11-21 11:00:00,79.23,79.31,79.23,79.31,35207.0,75.341,75.4171,75.341,75.4171,35207.0
2023-11-21 11:05:00,79.31,79.31,79.19,79.23,38035.0,75.4171,75.4171,75.303,75.341,38035.0
2023-11-21 11:10:00,79.22,79.23,79.09,79.17,49013.0,75.3315,75.341,75.2079,75.284,49013.0
2023-11-21 11:15:00,79.18,79.23,79.11,79.17,59092.0,75.2935,75.341,75.2269,75.284,59092.0
2023-11-21 11:20:00,79.16,79.27,79.16,79.26,69988.0,75.2745,75.3791,75.2745,75.3696,69988.0
2023-11-21 11:25:00,79.26,79.26,79.15,79.18,77471.0,75.3696,75.3696,75.265,75.2935,77471.0
2023-11-21 11:30:00,79.17,79.34,79.17,79.31,86541.0,75.284,75.4456,75.284,75.4171,86541.0
2023-11-21 11:35:00,79.31,79.34,79.02,79.03,117574.0,75.4171,75.4456,75.1413,75.1509,117574.0
2023-11-21 11:40:00,79.03,79.06,78.99,79.02,51990.0,75.1509,75.1794,75.1128,75.1413,51990.0
2023-11-21 11:45:00,79.0,79.02,78.93,78.98,32969.0,75.1223,75.1413,75.0558,75.1033,32969.0
2023-11-21 11:50:00,78.98,79.01,78.95,78.96,30567.0,75.1033,75.1318,75.0748,75.0843,30567.0
2023-11-21 11:55:00,78.95,78.96,78.87,78.89,30225.0,75.0748,75.0843,74.9987,75.0177,30225.0
2023-11-21 12:00:00,78.89,78.89,78.83,78.86,27022.0,75.0177,75.0177,74.9607,74.9892,27022.0
2023-11-21 12:05:00,78.87,78.88,78.83,78.84,26673.0,74.9987,75.0082,74.9607,74.9702,26673.0
2023-11-21 12:10:00,78.85,78.94,78.83,78.91,25054.0,74.9797,75.0653,74.9607,75.0367,25054.0
2023-11-21 12:15:00,78.91,78.93,78.83,78.88,41827.0,75.0367,75.0558,74.9607,75.0082,41827.0
2023-11-21 12:20:00,78.87,78.88,78.79,78.8,21596.0,74.9987,75.0082,74.9226,74.9321,21596.0
2023-11-21 12:25:00,78.81,78.89,78.8,78.87,23359.0,74.9417,75.0177,74.9321,74.9987,23359.0
2023-11-21 12:30:00,78.86,78.91,78.86,78.86,35586.0,74.9892,75.0367,74.9892,74.9892,35586.0
2023-11-21 12:35:00,78.85,78.9,78.81,78.84,45894.0,74.9797,75.0272,74.9417,74.9702,45894.0
2023-11-21 12:40:00,78.84,78.87,78.8,78.83,27365.0,74.9702,74.9987,74.9321,74.9607,27365.0
2023-11-21 12:45:00,78.83,78.9,78.81,78.89,32882.0,74.9607,75.0272,74.9417,75.0177,32882.0
2023-11-21 12:50:00,78.89,78.91,78.83,78.86,32772.0,75.0177,75.0367,74.9607,74.9892,32772.0
2023-11-21 12:55:00,78.85,78.86,78.83,78.85,23658.0,74.9797,74.9892,74.9607,74.9797,23658.0
2023-11-21 13:00:00,78.85,78.85,78.7,78.73,34219.0,74.9797,74.9797,74.8371,74.8656,34219.0
2023-11-21 13:05:00,78.73,78.78,78.68,78.78,34506.0,74.8656,74.9131,74.818,74.9131,34506.0
2023-11-21 13:10:00,78.78,78.81,78.72,78.75,36542.0,74.9131,74.9417,74.8561,74.8846,36542.0
2023-11-21 13:15:00,78.74,78.77,78.7,78.75,32828.0,74.8751,74.9036,74.8371,74.8846,32828.0
2023-11-21 13:20:00,78.76,78.76,78.66,78.67,34764.0,74.8941,74.8941,74.799,74.8085,34764.0
2023-11-21 13:25:00,78.67,78.73,78.64,78.72,35076.0,74.8085,74.8656,74.78,74.8561,35076.0
2023-11-21 13:30:00,78.71,78.79,78.68,78.79,35873.0,74.8466,74.9226,74.818,74.9226,35873.0
2023-11-21 13:35:00,78.78,78.78,78.73,78.73,30274.0,74.9131,74.9131,74.8656,74.8656,30274.0
2023-11-21 13:40:00,78.73,78.84,78.71,78.82,30908.0,74.8656,74.9702,74.8466,74.9512,30908.0
2023-11-21 13:45:00,78.81,78.83,78.76,78.82,31952.0,74.9417,74.9607,74.8941,74.9512,31952.0
2023-11-21 13:50:00,78.82,78.82,78.78,78.79,22764.0,74.9512,74.9512,74.9131,74.9226,22764.0
2023-11-21 13:55:00,78.79,78.81,78.71,78.71,35746.0,74.9226,74.9417,74.8466,74.8466,35746.0
2023-11-21 14:00:00,78.72,78.81,78.65,78.77,39133.0,74.8561,74.9417,74.7895,74.9036,39133.0
2023-11-21 14:05:00,78.77,78.78,78.71,78.72,24830.0,74.9036,74.9131,74.8466,74.8561,24830.0
2023-11-21 14:10:00,78.72,78.74,78.63,78.69,62803.0,74.8561,74.8751,74.7705,74.8275,62803.0
2023-11-21 14:15:00,78.69,78.77,78.68,78.7,32518.0,74.8275,74.9036,74.818,74.8371,32518.0
2023-11-21 14:20:00,78.71,78.73,78.66,78.69,35959.0,74.8466,74.8656,74.799,74.8275,35959.0
2023-11-21 14:25:00,78.68,78.75,78.66,78.74,43642.0,74.818,74.8846,74.799,74.8751,43642.0
2023-11-21 14:30:00,78.74,78.74,78.68,78.69,27869.0,74.8751,74.8751,74.818,74.8275,27869.0
2023-11-21 14:35:00,78.7,78.71,78.64,78.67,41371.0,74.8371,74.8466,74.78,74.8085,41371.0
2023-11-21 14:40:00,78.68,78.68,78.61,78.63,43157.0,74.818,74.818,74.7515,74.7705,43157.0
2023-11-21 14:45:00,78.63,78.66,78.57,78.58,57016.0,74.7705,74.799,74.7134,74.7229,57016.0
2023-11-21 14:50:00,78.59,78.59,78.54,78.58,64360.0,74.7325,74.7325,74.6849,74.7229,64360.0
2023-11-21 14:55:00,78.58,78.59,78.55,78.56,56281.0,74.7229,74.7325,74.6944,74.7039,56281.0
2023-11-21 15:00:00,78.56,78.65,78.56,78.59,135856.0,74.7039,74.7895,74.7039,74.7325,135856.0
2023-11-21 15:05:00,78.58,78.59,78.51,78.51,74937.0,74.7229,74.7325,74.6564,74.6564,74937.0
2023-11-21 15:10:00,78.52,78.56,78.5,78.52,105415.0,74.6659,74.7039,74.6469,74.6659,105415.0
2023-11-21 15:15:00,78.52,78.57,78.5,78.52,82510.0,74.6659,74.7134,74.6469,74.6659,82510.0
2023-11-21 15:20:00,78.51,78.57,78.5,78.53,68667.0,74.6564,74.7134,74.6469,74.6754,68667.0
2023-11-21 15:25:00,78.52,78.52,78.47,78.51,82808.0,74.6659,74.6659,74.6183,74.6564,82808.0
2023-11-21 15:30:00,78.51,78.55,78.45,78.55,91213.0,74.6564,74.6944,74.5993,74.6944,91213.0
2023-11-21 15:35:00,78.55,78.56,78.47,78.49,89530.0,74.6944,74.7039,74.6183,74.6374,89530.0
2023-11-21 15:40:00,78.49,78.5,78.39,78.41,71657.0,74.6374,74.6469,74.5423,74.5613,71657.0
2023-11-21 15:45:00,78.41,78.47,78.38,78.44,134896.0,74.5613,74.6183,74.5328,74.5898,134896.0
2023-11-21 15:50:00,78.44,78.51,78.43,78.47,183937.0,74.5898,74.6564,74.5803,74.6183,183937.0
2023-11-21 15:55:00,78.47,78.55,78.43,78.49,382071.0,74.6183,74.6944,74.5803,74.6374,382071.0
2023-11-22 09:30:00,78.79,78.87,78.51,78.53,82056.0,74.9226,74.9987,74.6564,74.6754,82056.0
2023-11-22 09:35:00,78.52,78.66,78.43,78.57,73709.0,74.6659,74.799,74.5803,74.7134,73709.0
2023-11-22 09:40:00,78.59,78.66,78.52,78.61,48131.0,74.7325,74.799,74.6659,74.7515,48131.0
2023-11-22 09:45:00,78.61,78.63,78.4,78.46,47530.0,74.7515,74.7705,74.5518,74.6088,47530.0
2023-11-22 09:50:00,78.45,78.54,78.31,78.36,60977.0,74.5993,74.6849,74.4662,74.5137,60977.0
2023-11-22 09:55:00,78.37,78.45,78.31,78.38,45363.0,74.5233,74.5993,74.4662,74.5328,45363.0
2023-11-22 10:00:00,78.4,78.41,78.2,78.35,70587.0,74.5518,74.5613,74.3616,74.5042,70587.0
2023-11-22 10:05:00,78.37,78.42,78.22,78.23,45095.0,74.5233,74.5708,74.3806,74.3901,45095.0
2023-11-22 10:10:00,78.22,78.41,78.2,78.39,40118.0,74.3806,74.5613,74.3616,74.5423,40118.0
2023-11-22 10:15:00,78.38,78.45,78.29,78.39,23756.0,74.5328,74.5993,74.4472,74.5423,23756.0
2023-11-22 10:20:00,78.38,78.56,78.36,78.54,58447.0,74.5328,74.7039,74.5137,74.6849,58447.0
2023-11-22 10:25:00,78.55,78.62,78.52,78.61,18385.0,74.6944,74.761,74.6659,74.7515,18385.0
2023-11-22 10:30:00,78.61,78.65,78.57,78.59,35241.0,74.7515,74.7895,74.7134,74.7325,35241.0
2023-11-22 10:35:00,78.58,78.66,78.57,78.58,37823.0,74.7229,74.799,74.7134,74.7229,37823.0
2023-11-22 10:40:00,78.57,78.63,78.54,78.59,22318.0,74.7134,74.7705,74.6849,74.7325,22318.0
2023-11-22 10:45:00,78.6,78.6,78.49,78.5,27893.0,74.742,74.742,74.6374,74.6469,27893.0
2023-11-22 10:50:00,78.5,78.51,78.4,78.5,51224.0,74.6469,74.6564,74.5518,74.6469,51224.0
2023-11-22 10:55:00,78.48,78.52,78.45,78.5,32429.0,74.6279,74.6659,74.5993,74.6469,32429.0
2023-11-22 11:00:00,78.5,78.57,78.49,78.53,12050.0,74.6469,74.7134,74.6374,74.6754,12050.0
2023-11-22 11:05:00,78.54,78.59,78.51,78.55,21883.0,74.6849,74.7325,74.6564,74.6944,21883.0
2023-11-22 11:10:00,78.56,78.62,78.55,78.58,25556.0,74.7039,74.761,74.6944,74.7229,25556.0
2023-11-22 11:15:00,78.57,78.62,78.54,78.56,26442.0,74.7134,74.761,74.6849,74.7039,26442.0
2023-11-22 11:20:00,78.56,78.57,78.5,78.54,27392.0,74.7039,74.7134,74.6469,74.6849,27392.0
2023-11-22 11:25:00,78.54,78.6,78.47,78.6,56724.0,74.6849,74.742,74.6183,74.742,56724.0
2023-11-22 11:30:00,78.6,78.7,78.58,78.7,53218.0,74.742,74.8371,74.7229,74.8371,53218.0
2023-11-22 11:35:00,78.68,78.69,78.5,78.5,21283.0,74.818,74.8275,74.6469,74.6469,21283.0
2023-11-22 11:40:00,78.51,78.56,78.46,78.55,33686.0,74.6564,74.7039,74.6088,74.6944,33686.0
2023-11-22 11:45:00,78.55,78.59,78.51,78.52,21229.0,74.6944,74.7325,74.6564,74.6659,21229.0
2023-11-22 11:50:00,78.53,78.59,78.5,78.55,20298.0,74.6754,74.7325,74.6469,74.6944,20298.0
2023-11-22 11:55:00,78.55,78.62,78.54,78.59,32711.0,74.6944,74.761,74.6849,74.7325,32711.0
2023-11-22 12:00:00,78.6,78.71,78.6,78.7,14462.0,74.742,74.8466,74.742,74.8371,14462.0
2023-11-22 12:05:00,78.71,78.71,78.65,78.66,23237.0,74.8466,74.8466,74.7895,74.799,23237.0
2023-11-22 12:10:00,78.67,78.67,78.52,78.52,17571.0,74.8085,74.8085,74.6659,74.6659,17571.0
2023-11-22 12:15:00,78.51,78.58,78.5,78.54,13712.0,74.6564,74.7229,74.6469,74.6849,13712.0
2023-11-22 12:20:00,78.56,78.65,78.54,78.6,16296.0,74.7039,74.7895,74.6849,74.742,16296.0
2023-11-22 12:25:00,78.59,78.63,78.54,78.55,21197.0,74.7325,74.7705,74.6849,74.6944,21197.0
2023-11-22 12:30:00,78.54,78.55,78.44,78.52,28731.0,74.6849,74.6944,74.5898,74.6659,28731.0
2023-11-22 12:35:00,78.52,78.52,78.46,78.5,30329.0,74.6659,74.6659,74.6088,74.6469,30329.0
2023-11-22 12:40:00,78.5,78.53,78.46,78.48,72005.0,74.6469,74.6754,74.6088,74.6279,72005.0
2023-11-22 12:45:00,78.48,78.48,78.34,78.38,28038.0,74.6279,74.6279,74.4947,74.5328,28038.0
2023-11-22 12:50:00,78.38,78.48,78.37,78.45,23091.0,74.5328,74.6279,74.5233,74.5993,23091.0
2023-11-22 12:55:00,78.44,78.46,78.41,78.45,19128.0,74.5898,74.6088,74.5613,74.5993,19128.0
2023-11-22 13:00:00,78.45,78.49,78.44,78.44,15229.0,74.5993,74.6374,74.5898,74.5898,15229.0
2023-11-22 13:05:00,78.45,78.49,78.4,78.4,20852.0,74.5993,74.6374,74.5518,74.5518,20852.0
2023-11-22 13:10:00,78.41,78.41,78.35,78.36,21118.0,74.5613,74.5613,74.5042,74.5137,21118.0
2023-11-22 13:15:00,78.38,78.38,78.28,78.3,32279.0,74.5328,74.5328,74.4377,74.4567,32279.0
2023-11-22 13:20:00,78.31,78.39,78.31,78.36,19159.0,74.4662,74.5423,74.4662,74.5137,19159.0
2023-11-22 13:25:00,78.36,78.38,78.32,78.34,22945.0,74.5137,74.5328,74.4757,74.4947,22945.0
2023-11-22 13:30:00,78.35,78.37,78.27,78.31,52504.0,74.5042,74.5233,74.4282,74.4662,52504.0
2023-11-22 13:35:00,78.31,78.36,78.3,78.32,16261.0,74.4662,74.5137,74.4567,74.4757,16261.0
2023-11-22 13:40:00,78.33,78.38,78.32,78.36,27186.0,74.4852,74.5328,74.4757,74.5137,27186.0
2023-11-22 13:45:00,78.34,78.41,78.34,78.37,15883.0,74.4947,74.5613,74.4947,74.5233,15883.0
2023-11-22 13:50:00,78.37,78.4,78.35,78.37,22530.0,74.5233,74.5518,74.5042,74.5233,22530.0
2023-11-22 13:55:00,78.37,78.4,78.32,78.34,26822.0,74.5233,74.5518,74.4757,74.4947,26822.0
2023-11-22 14:00:00,78.34,78.42,78.33,78.4,24801.0,74.4947,74.5708,74.4852,74.5518,24801.0
2023-11-22 14:05:00,78.4,78.46,78.39,78.42,21690.0,74.5518,74.6088,74.5423,74.5708,21690.0
2023-11-22 14:10:00,78.43,78.44,78.34,78.37,31403.0,74.5803,74.5898,74.4947,74.5233,31403.0
2023-11-22 14:15:00,78.36,78.44,78.35,78.41,24881.0,74.5137,74.5898,74.5042,74.5613,24881.0
2023-11-22 14:20:00,78.41,78.42,78.38,78.39,13472.0,74.5613,74.5708,74.5328,74.5423,13472.0
2023-11-22 14:25:00,78.4,78.44,78.4,78.42,17248.0,74.5518,74.5898,74.5518,74.5708,17248.0
2023-11-22 14:30:00,78.42,78.44,78.33,78.35,20476.0,74.5708,74.5898,74.4852,74.5042,20476.0
2023-11-22 14:35:00,78.35,78.38,78.25,78.28,29627.0,74.5042,74.5328,74.4091,74.4377,29627.0
2023-11-22 14:40:00,78.27,78.32,78.23,78.31,20604.0,74.4282,74.4757,74.3901,74.4662,20604.0
2023-11-22 14:45:00,78.32,78.37,78.3,78.36,31033.0,74.4757,74.5233,74.4567,74.5137,31033.0
2023-11-22 14:50:00,78.37,78.44,78.37,78.41,26817.0,74.5233,74.5898,74.5233,74.5613,26817.0
2023-11-22 14:55:00,78.41,78.46,78.36,78.37,48113.0,74.5613,74.6088,74.5137,74.5233,48113.0
2023-11-22 15:00:00,78.37,78.49,78.36,78.46,25597.0,74.5233,74.6374,74.5137,74.6088,25597.0
2023-11-22 15:05:00,78.47,78.49,78.4,78.43,45373.0,74.6183,74.6374,74.5518,74.5803,45373.0
2023-11-22 15:10:00,78.42,78.46,78.4,78.42,21317.0,74.5708,74.6088,74.5518,74.5708,21317.0
2023-11-22 15:15:00,78.43,78.49,78.43,78.49,24225.0,74.5803,74.6374,74.5803,74.6374,24225.0
2023-11-22 15:20:00,78.49,78.52,78.45,78.51,37959.0,74.6374,74.6659,74.5993,74.6564,37959.0
2023-11-22 15:25:00,78.52,78.58,78.51,78.58,30459.0,74.6659,74.7229,74.6564,74.7229,30459.0
2023-11-22 15:30:00,78.58,78.6,78.52,78.55,40443.0,74.7229,74.742,74.6659,74.6944,40443.0
2023-11-22 15:35:00,78.54,78.6,78.51,78.58,36215.0,74.6849,74.742,74.6564,74.7229,36215.0
2023-11-22 15:40:00,78.58,78.6,78.54,78.55,36119.0,74.7229,74.742,74.6849,74.6944,36119.0
2023-11-22 15:45:00,78.55,78.58,78.52,78.52,46840.0,74.6944,74.7229,74.6659,74.6659,46840.0
2023-11-22 15:50:00,78.51,78.57,78.49,78.54,110021.0,74.6564,74.7134,74.6374,74.6849,110021.0
2023-11-22 15:55:00,78.54,78.58,78.47,78.47,252300.0,74.6849,74.7229,74.6183,74.6183,252300.0
2023-11-24 09:30:00,78.26,78.46,78.07,78.12,101643.0,74.4187,74.6088,74.238,74.2855,101643.0
2023-11-24 09:35:00,78.13,78.25,78.04,78.23,38608.0,74.295,74.4091,74.2095,74.3901,38608.0
2023-11-24 09:40:00,78.23,78.41,78.23,78.37,19101.0,74.3901,74.5613,74.3901,74.5233,19101.0
2023-11-24 09:45:00,78.37,78.38,78.26,78.33,32612.0,74.5233,74.5328,74.4187,74.4852,32612.0
2023-11-24 09:50:00,78.35,78.45,78.34,78.45,30818.0,74.5042,74.5993,74.4947,74.5993,30818.0
2023-11-24 09:55:00,78.46,78.54,78.34,78.52,25822.0,74.6088,74.6849,74.4947,74.6659,25822.0
2023-11-24 10:00:00,78.52,78.65,78.48,78.59,49419.0,74.6659,74.7895,74.6279,74.7325,49419.0
2023-11-24 10:05:00,78.6,78.64,78.55,78.56,16042.0,74.742,74.78,74.6944,74.7039,16042.0
2023-11-24 10:10:00,78.56,78.62,78.53,78.6,21592.0,74.7039,74.761,74.6754,74.742,21592.0
2023-11-24 10:15:00,78.6,78.67,78.57,78.65,24837.0,74.742,74.8085,74.7134,74.7895,24837.0
2023-11-24 10:20:00,78.65,78.76,78.64,78.74,22817.0,74.7895,74.8941,74.78,74.8751,22817.0
2023-11-24 10:25:00,78.73,78.77,78.71,78.73,31861.0,74.8656,74.9036,74.8466,74.8656,31861.0
2023-11-24 10:30:00,78.73,78.77,78.68,78.73,32791.0,74.8656,74.9036,74.818,74.8656,32791.0
2023-11-24 10:35:00,78.73,78.76,78.69,78.73,41432.0,74.8656,74.8941,74.8275,74.8656,41432.0
2023-11-24 10:40:00,78.73,78.79,78.73,78.77,42136.0,74.8656,74.9226,74.8656,74.9036,42136.0
2023-11-24 10:45:00,78.78,78.83,78.75,78.78,30519.0,74.9131,74.9607,74.8846,74.9131,30519.0
2023-11-24 10:50:00,78.78,78.85,78.73,78.81,39875.0,74.9131,74.9797,74.8656,74.9417,39875.0
2023-11-24 10:55:00,78.81,78.85,78.78,78.84,19473.0,74.9417,74.9797,74.9131,74.9702,19473.0
2023-11-24 11:00:00,78.84,78.86,78.79,78.82,31761.0,74.9702,74.9892,74.9226,74.9512,31761.0
2023-11-24 11:05:00,78.83,78.86,78.77,78.83,23507.0,74.9607,74.9892,74.9036,74.9607,23507.0
2023-11-24 11:10:00,78.82,78.91,78.82,78.9,27776.0,74.9512,75.0367,74.9512,75.0272,27776.0
2023-11-24 11:15:00,78.9,78.9,78.77,78.8,33344.0,75.0272,75.0272,74.9036,74.9321,33344.0
2023-11-24 11:20:00,78.8,78.84,78.75,78.76,28165.0,74.9321,74.9702,74.8846,74.8941,28165.0
2023-11-24 11:25:00,78.76,78.78,78.71,78.77,18802.0,74.8941,74.9131,74.8466,74.9036,18802.0
2023-11-24 11:30:00,78.78,78.84,78.76,78.77,27149.0,74.9131,74.9702,74.8941,74.9036,27149.0
2023-11-24 11:35:00,78.76,78.78,78.73,78.76,37960.0,74.8941,74.9131,74.8656,74.8941,37960.0
2023-11-24 11:40:00,78.76,78.79,78.67,78.69,24932.0,74.8941,74.9226,74.8085,74.8275,24932.0
2023-11-24 11:45:00,78.69,78.73,78.65,78.65,19507.0,74.8275,74.8656,74.7895,74.7895,19507.0
2023-11-24 11:50:00,78.66,78.69,78.62,78.63,17976.0,74.799,74.8275,74.761,74.7705,17976.0
2023-11-24 11:55:00,78.62,78.7,78.59,78.67,84578.0,74.761,74.8371,74.7325,74.8085,84578.0
2023-11-24 12:00:00,78.67,78.72,78.64,78.67,16925.0,74.8085,74.8561,74.78,74.8085,16925.0
2023-11-24 12:05:00,78.66,78.66,78.61,78.66,12066.0,74.799,74.799,74.7515,74.799,12066.0
2023-11-24 12:10:00,78.64,78.7,78.64,78.65,19504.0,74.78,74.8371,74.78,74.7895,19504.0
2023-11-24 12:15:00,78.65,78.7,78.64,78.7,17282.0,74.7895,74.8371,74.78,74.8371,17282.0
2023-11-24 12:20:00,78.68,78.7,78.64,78.66,17888.0,74.818,74.8371,74.78,74.799,17888.0
2023-11-24 12:25:00,78.66,78.69,78.61,78.62,24141.0,74.799,74.8275,74.7515,74.761,24141.0
2023-11-24 12:30:00,78.6,78.7,78.59,78.7,29874.0,74.742,74.8371,74.7325,74.8371,29874.0
2023-11-24 12:35:00,78.69,78.74,78.66,78.73,28428.0,74.8275,74.8751,74.799,74.8656,28428.0
2023-11-24 12:40:00,78.73,78.76,78.69,78.72,25642.0,74.8656,74.8941,74.8275,74.8561,25642.0
2023-11-24 12:45:00,78.73,78.77,78.71,78.73,46677.0,74.8656,74.9036,74.8466,74.8656,46677.0
2023-11-24 12:50:00,78.69,78.72,78.58,78.61,85502.0,74.8275,74.8561,74.7229,74.7515,85502.0
2023-11-24 12:55:00,78.61,78.65,78.56,78.63,149155.0,74.7515,74.7895,74.7039,74.7705,149155.0
2023-11-27 09:30:00,78.25,78.32,78.06,78.17,87485.0,74.4091,74.4757,74.2285,74.3331,87485.0
2023-11-27 09:35:00,78.19,78.24,77.99,78.13,49056.0,74.3521,74.3996,74.1619,74.295,49056.0
2023-11-27 09:40:00,78.11,78.18,77.94,78.03,41809.0,74.276,74.3426,74.1144,74.1999,41809.0
2023-11-27 09:45:00,78.05,78.14,77.98,78.02,60347.0,74.219,74.3045,74.1524,74.1904,60347.0
2023-11-27 09:50:00,78.02,78.13,78.01,78.08,51552.0,74.1904,74.295,74.1809,74.2475,51552.0
2023-11-27 09:55:00,78.09,78.13,77.95,78.01,35123.0,74.257,74.295,74.1239,74.1809,35123.0
2023-11-27 10:00:00,78.02,78.07,77.95,78.06,33750.0,74.1904,74.238,74.1239,74.2285,33750.0
2023-11-27 10:05:00,78.06,78.09,77.98,78.06,40653.0,74.2285,74.257,74.1524,74.2285,40653.0
2023-11-27 10:10:00,78.06,78.33,78.06,78.32,111227.0,74.2285,74.4852,74.2285,74.4757,111227.0
2023-11-27 10:15:00,78.33,78.35,78.18,78.2,64577.0,74.4852,74.5042,74.3426,74.3616,64577.0
2023-11-27 10:20:00,78.2,78.25,78.17,78.17,70656.0,74.3616,74.4091,74.3331,74.3331,70656.0
2023-11-27 10:25:00,78.18,78.34,78.17,78.29,31423.0,74.3426,74.4947,74.3331,74.4472,31423.0
2023-11-27 10:30:00,78.28,78.3,78.1,78.11,37605.0,74.4377,74.4567,74.2665,74.276,37605.0
2023-11-27 10:35:00,78.1,78.16,78.06,78.08,27608.0,74.2665,74.3236,74.2285,74.2475,27608.0
2023-11-27 10:40:00,78.07,78.13,78.06,78.1,37397.0,74.238,74.295,74.2285,74.2665,37397.0
2023-11-27 10:45:00,78.09,78.09,78.01,78.03,34969.0,74.257,74.257,74.1809,74.1999,34969.0
2023-11-27 10:50:00,78.02,78.08,77.97,77.98,88058.0,74.1904,74.2475,74.1429,74.1524,88058.0
2023-11-27 10:55:00,77.99,78.02,77.94,77.95,13705.0,74.1619,74.1904,74.1144,74.1239,13705.0
2023-11-27 11:00:00,77.95,77.95,77.81,77.91,85191.0,74.1239,74.1239,73.9907,74.0858,85191.0
2023-11-27 11:05:00,77.91,78.08,77.87,78.07,51171.0,74.0858,74.2475,74.0478,74.238,51171.0
2023-11-27 11:10:00,78.07,78.1,77.96,77.98,45984.0,74.238,74.2665,74.1334,74.1524,45984.0
2023-11-27 11:15:00,77.97,78.01,77.94,78.01,22193.0,74.1429,74.1809,74.1144,74.1809,22193.0
2023-11-27 11:20:00,78.01,78.02,77.96,77.97,34151.0,74.1809,74.1904,74.1334,74.1429,34151.0
2023-11-27 11:25:00,77.95,78.09,77.94,78.07,42210.0,74.1239,74.257,74.1144,74.238,42210.0
2023-11-27 11:30:00,78.06,78.08,77.96,77.99,21840.0,74.2285,74.2475,74.1334,74.1619,21840.0
2023-11-27 11:35:00,77.99,78.0,77.9,77.92,27895.0,74.1619,74.1714,74.0763,74.0953,27895.0
2023-11-27 11:40:00,77.92,77.95,77.88,77.9,27560.0,74.0953,74.1239,74.0573,74.0763,27560.0
2023-11-27 11:45:00,77.9,77.92,77.86,77.91,12289.0,74.0763,74.0953,74.0383,74.0858,12289.0
2023-11-27 11:50:00,77.91,77.93,77.87,77.9,12722.0,74.0858,74.1048,74.0478,74.0763,12722.0
2023-11-27 11:55:00,77.9,77.96,77.83,77.85,26637.0,74.0763,74.1334,74.0098,74.0288,26637.0
2023-11-27 12:00:00,77.84,77.85,77.78,77.81,20979.0,74.0193,74.0288,73.9622,73.9907,20979.0
2023-11-27 12:05:00,77.81,77.82,77.78,77.79,24194.0,73.9907,74.0002,73.9622,73.9717,24194.0
2023-11-27 12:10:00,77.8,77.83,77.77,77.81,23472.0,73.9812,74.0098,73.9527,73.9907,23472.0
2023-11-27 12:15:00,77.81,77.82,77.65,77.7,60765.0,73.9907,74.0002,73.8386,73.8861,60765.0
2023-11-27 12:20:00,77.7,77.74,77.69,77.7,17935.0,73.8861,73.9242,73.8766,73.8861,17935.0
2023-11-27 12:25:00,77.7,77.7,77.65,77.69,28162.0,73.8861,73.8861,73.8386,73.8766,28162.0
2023-11-27 12:30:00,77.69,77.74,77.68,77.7,78576.0,73.8766,73.9242,73.8671,73.8861,78576.0
2023-11-27 12:35:00,77.71,77.74,77.64,77.69,62701.0,73.8956,73.9242,73.8291,73.8766,62701.0
2023-11-27 12:40:00,77.69,77.72,77.67,77.7,30889.0,73.8766,73.9052,73.8576,73.8861,30889.0
2023-11-27 12:45:00,77.7,77.71,77.68,77.7,21777.0,73.8861,73.8956,73.8671,73.8861,21777.0
2023-11-27 12:50:00,77.7,77.7,77.65,77.66,15855.0,73.8861,73.8861,73.8386,73.8481,15855.0
2023-11-27 12:55:00,77.66,77.67,77.63,77.65,18779.0,73.8481,73.8576,73.8196,73.8386,18779.0
2023-11-27 13:00:00,77.65,77.66,77.59,77.62,33388.0,73.8386,73.8481,73.7815,73.8101,33388.0
2023-11-27 13:05:00,77.62,77.63,77.59,77.63,35560.0,73.8101,73.8196,73.7815,73.8196,35560.0
2023-11-27 13:10:00,77.63,77.68,77.62,77.67,33564.0,73.8196,73.8671,73.8101,73.8576,33564.0
2023-11-27 13:15:00,77.67,77.74,77.67,77.7,32089.0,73.8576,73.9242,73.8576,73.8861,32089.0
2023-11-27 13:20:00,77.71,77.74,77.67,77.67,39816.0,73.8956,73.9242,73.8576,73.8576,39816.0
2023-11-27 13:25:00,77.67,77.69,77.63,77.65,17756.0,73.8576,73.8766,73.8196,73.8386,17756.0
2023-11-27 13:30:00,77.65,77.7,77.62,77.69,28647.0,73.8386,73.8861,73.8101,73.8766,28647.0
2023-11-27 13:35:00,77.69,77.72,77.67,77.67,31561.0,73.8766,73.9052,73.8576,73.8576,31561.0
2023-11-27 13:40:00,77.67,77.73,77.67,77.7,18128.0,73.8576,73.9147,73.8576,73.8861,18128.0
2023-11-27 13:45:00,77.7,77.76,77.7,77.75,26668.0,73.8861,73.9432,73.8861,73.9337,26668.0
2023-11-27 13:50:00,77.76,77.8,77.76,77.78,24080.0,73.9432,73.9812,73.9432,73.9622,24080.0
2023-11-27 13:55:00,77.77,77.84,77.76,77.84,26798.0,73.9527,74.0193,73.9432,74.0193,26798.0
2023-11-27 14:00:00,77.85,77.93,77.83,77.93,23838.0,74.0288,74.1048,74.0098,74.1048,23838.0
2023-11-27 14:05:00,77.92,77.94,77.9,77.92,26830.0,74.0953,74.1144,74.0763,74.0953,26830.0
2023-11-27 14:10:00,77.92,77.94,77.88,77.9,21902.0,74.0953,74.1144,74.0573,74.0763,21902.0
2023-11-27 14:15:00,77.89,77.91,77.86,77.87,47538.0,74.0668,74.0858,74.0383,74.0478,47538.0
2023-11-27 14:20:00,77.87,77.91,77.86,77.89,38559.0,74.0478,74.0858,74.0383,74.0668,38559.0
2023-11-27 14:25:00,77.89,77.92,77.83,77.92,41175.0,74.0668,74.0953,74.0098,74.0953,41175.0
2023-11-27 14:30:00,77.92,77.96,77.88,77.92,68762.0,74.0953,74.1334,74.0573,74.0953,68762.0
2023-11-27 14:35:00,77.91,77.96,77.9,77.93,41263.0,74.0858,74.1334,74.0763,74.1048,41263.0
2023-11-27 14:40:00,77.92,77.98,77.85,77.94,48970.0,74.0953,74.1524,74.0288,74.1144,48970.0
2023-11-27 14:45:00,77.93,77.95,77.86,77.86,16878.0,74.1048,74.1239,74.0383,74.0383,16878.0
2023-11-27 14:50:00,77.87,77.88,77.83,77.84,22870.0,74.0478,74.0573,74.0098,74.0193,22870.0
2023-11-27 14:55:00,77.83,77.85,77.77,77.85,23325.0,74.0098,74.0288,73.9527,74.0288,23325.0
2023-11-27 15:00:00,77.85,77.88,77.82,77.88,19531.0,74.0288,74.0573,74.0002,74.0573,19531.0
2023-11-27 15:05:00,77.88,77.95,77.87,77.93,30106.0,74.0573,74.1239,74.0478,74.1048,30106.0
2023-11-27 15:10:00,77.92,77.95,77.91,77.92,28576.0,74.0953,74.1239,74.0858,74.0953,28576.0
2023-11-27 15:15:00,77.91,77.95,77.87,77.92,73931.0,74.0858,74.1239,74.0478,74.0953,73931.0
2023-11-27 15:20:00,77.93,77.95,77.9,77.93,73510.0,74.1048,74.1239,74.0763,74.1048,73510.0
2023-11-27 15:25:00,77.92,77.95,77.83,77.84,64451.0,74.0953,74.1239,74.0098,74.0193,64451.0
2023-11-27 15:30:00,77.84,77.9,77.83,77.86,83816.0,74.0193,74.0763,74.0098,74.0383,83816.0
2023-11-27 15:35:00,77.86,77.99,77.86,77.98,65332.0,74.0383,74.1619,74.0383,74.1524,65332.0
2023-11-27 15:40:00,77.98,78.0,77.97,77.98,57988.0,74.1524,74.1714,74.1429,74.1524,57988.0
2023-11-27 15:45:00,77.98,78.0,77.96,77.98,75825.0,74.1524,74.1714,74.1334,74.1524,75825.0
2023-11-27 15:50:00,77.99,78.04,77.97,77.98,218915.0,74.1619,74.2095,74.1429,74.1524,218915.0
2023-11-27 15:55:00,77.97,77.98,77.91,77.95,364431.0,74.1429,74.1524,74.0858,74.1239,364431.0
2023-11-28 09:30:00,77.36,77.45,76.52,76.73,294350.0,73.5628,73.6484,72.7641,72.9638,294350.0
2023-11-28 09:35:00,76.76,77.06,76.75,76.95,110083.0,72.9923,73.2776,72.9828,73.173,110083.0
2023-11-28 09:40:00,76.95,76.98,76.81,76.87,90618.0,73.173,73.2015,73.0398,73.0969,90618.0
2023-11-28 09:45:00,76.87,77.01,76.68,76.71,114732.0,73.0969,73.23,72.9162,72.9447,114732.0
2023-11-28 09:50:00,76.71,76.8,76.67,76.71,85118.0,72.9447,73.0303,72.9067,72.9447,85118.0
2023-11-28 09:55:00,76.72,76.78,76.63,76.75,85548.0,72.9542,73.0113,72.8687,72.9828,85548.0
2023-11-28 10:00:00,76.74,76.81,76.67,76.7,74581.0,72.9733,73.0398,72.9067,72.9352,74581.0
2023-11-28 10:05:00,76.71,76.73,76.55,76.59,72663.0,72.9447,72.9638,72.7926,72.8306,72663.0
2023-11-28 10:10:00,76.59,76.61,76.41,76.5,158204.0,72.8306,72.8496,72.6595,72.745,158204.0
2023-11-28 10:15:00,76.5,76.63,76.47,76.58,97719.0,72.745,72.8687,72.7165,72.8211,97719.0
2023-11-28 10:20:00,76.57,76.58,76.46,76.51,50555.0,72.8116,72.8211,72.707,72.7545,50555.0
2023-11-28 10:25:00,76.51,76.53,76.46,76.5,81017.0,72.7545,72.7736,72.707,72.745,81017.0
2023-11-28 10:30:00,76.48,76.59,76.35,76.35,99261.0,72.726,72.8306,72.6024,72.6024,99261.0
2023-11-28 10:35:00,76.36,76.6,76.33,76.55,58474.0,72.6119,72.8401,72.5834,72.7926,58474.0
2023-11-28 10:40:00,76.55,76.76,76.55,76.75,103139.0,72.7926,72.9923,72.7926,72.9828,103139.0
2023-11-28 10:45:00,76.74,76.88,76.7,76.83,56944.0,72.9733,73.1064,72.9352,73.0588,56944.0
2023-11-28 10:50:00,76.82,76.96,76.8,76.92,46130.0,73.0493,73.1825,73.0303,73.1444,46130.0
2023-11-28 10:55:00,76.93,77.05,76.91,77.03,58060.0,73.1539,73.268,73.1349,73.249,58060.0
2023-11-28 11:00:00,77.04,77.07,77.0,77.06,47690.0,73.2585,73.2871,73.2205,73.2776,47690.0
2023-11-28 11:05:00,77.06,77.1,77.0,77.03,184249.0,73.2776,73.3156,73.2205,73.249,184249.0
2023-11-28 11:10:00,77.03,77.05,76.93,76.99,90671.0,73.249,73.268,73.1539,73.211,90671.0
2023-11-28 11:15:00,76.98,77.04,76.95,76.95,44193.0,73.2015,73.2585,73.173,73.173,44193.0
2023-11-28 11:20:00,76.95,76.96,76.7,76.73,137561.0,73.173,73.1825,72.9352,72.9638,137561.0
2023-11-28 11:25:00,76.73,76.78,76.67,76.7,66963.0,72.9638,73.0113,72.9067,72.9352,66963.0
2023-11-28 11:30:00,76.7,76.91,76.7,76.89,76712.0,72.9352,73.1349,72.9352,73.1159,76712.0
2023-11-28 11:35:00,76.9,76.93,76.81,76.83,38045.0,73.1254,73.1539,73.0398,73.0588,38045.0
2023-11-28 11:40:00,76.84,76.95,76.83,76.94,47452.0,73.0684,73.173,73.0588,73.1634,47452.0
2023-11-28 11:45:00,76.94,76.99,76.85,76.96,73659.0,73.1634,73.211,73.0779,73.1825,73659.0
2023-11-28 11:50:00,76.96,76.98,76.87,76.88,69398.0,73.1825,73.2015,73.0969,73.1064,69398.0
2023-11-28 11:55:00,76.88,76.97,76.87,76.9,68369.0,73.1064,73.192,73.0969,73.1254,68369.0
2023-11-28 12:00:00,76.91,76.91,76.86,76.87,47289.0,73.1349,73.1349,73.0874,73.0969,47289.0
2023-11-28 12:05:00,76.87,76.9,76.82,76.88,89055.0,73.0969,73.1254,73.0493,73.1064,89055.0
2023-11-28 12:10:00,76.87,76.91,76.82,76.84,58832.0,73.0969,73.1349,73.0493,73.0684,58832.0
2023-11-28 12:15:00,76.85,76.88,76.79,76.83,59951.0,73.0779,73.1064,73.0208,73.0588,59951.0
2023-11-28 12:20:00,76.83,76.89,76.8,76.88,101764.0,73.0588,73.1159,73.0303,73.1064,101764.0
2023-11-28 12:25:00,76.88,76.89,76.82,76.83,58288.0,73.1064,73.1159,73.0493,73.0588,58288.0
2023-11-28 12:30:00,76.83,76.9,76.65,76.66,88832.0,73.0588,73.1254,72.8877,72.8972,88832.0
2023-11-28 12:35:00,76.65,76.66,76.56,76.56,55138.0,72.8877,72.8972,72.8021,72.8021,55138.0
2023-11-28 12:40:00,76.56,76.63,76.52,76.59,44622.0,72.8021,72.8687,72.7641,72.8306,44622.0
2023-11-28 12:45:00,76.59,76.66,76.56,76.58,28953.0,72.8306,72.8972,72.8021,72.8211,28953.0
2023-11-28 12:50:00,76.58,76.64,76.52,76.63,31091.0,72.8211,72.8782,72.7641,72.8687,31091.0
2023-11-28 12:55:00,76.63,76.63,76.52,76.56,33077.0,72.8687,72.8687,72.7641,72.8021,33077.0
2023-11-28 13:00:00,76.56,76.56,76.35,76.48,81459.0,72.8021,72.8021,72.6024,72.726,81459.0
2023-11-28 13:05:00,76.47,76.55,76.47,76.51,32448.0,72.7165,72.7926,72.7165,72.7545,32448.0
2023-11-28 13:10:00,76.51,76.53,76.44,76.46,25829.0,72.7545,72.7736,72.688,72.707,25829.0
2023-11-28 13:15:00,76.46,76.5,76.42,76.47,57472.0,72.707,72.745,72.669,72.7165,57472.0
2023-11-28 13:20:00,76.48,76.5,76.47,76.48,19157.0,72.726,72.745,72.7165,72.726,19157.0
2023-11-28 13:25:00,76.48,76.6,76.46,76.56,65837.0,72.726,72.8401,72.707,72.8021,65837.0
2023-11-28 13:30:00,76.55,76.59,76.55,76.59,27209.0,72.7926,72.8306,72.7926,72.8306,27209.0
2023-11-28 13:35:00,76.59,76.66,76.58,76.64,42619.0,72.8306,72.8972,72.8211,72.8782,42619.0
2023-11-28 13:40:00,76.63,76.7,76.61,76.67,44499.0,72.8687,72.9352,72.8496,72.9067,44499.0
2023-11-28 13:45:00,76.67,76.74,76.66,76.71,26771.0,72.9067,72.9733,72.8972,72.9447,26771.0
2023-11-28 13:50:00,76.7,76.72,76.67,76.69,23972.0,72.9352,72.9542,72.9067,72.9257,23972.0
2023-11-28 13:55:00,76.69,76.7,76.53,76.59,63317.0,72.9257,72.9352,72.7736,72.8306,63317.0
2023-11-28 14:00:00,76.59,76.61,76.56,76.59,21899.0,72.8306,72.8496,72.8021,72.8306,21899.0
2023-11-28 14:05:00,76.59,76.64,76.57,76.61,41201.0,72.8306,72.8782,72.8116,72.8496,41201.0
2023-11-28 14:10:00,76.61,76.75,76.6,76.75,27942.0,72.8496,72.9828,72.8401,72.9828,27942.0
2023-11-28 14:15:00,76.74,76.79,76.68,76.71,92167.0,72.9733,73.0208,72.9162,72.9447,92167.0
2023-11-28 14:20:00,76.7,76.74,76.58,76.65,110122.0,72.9352,72.9733,72.8211,72.8877,110122.0
2023-11-28 14:25:00,76.64,76.65,76.62,76.64,36327.0,72.8782,72.8877,72.8592,72.8782,36327.0
2023-11-28 14:30:00,76.64,76.66,76.58,76.66,60902.0,72.8782,72.8972,72.8211,72.8972,60902.0
2023-11-28 14:35:00,76.65,76.73,76.64,76.72,79910.0,72.8877,72.9638,72.8782,72.9542,79910.0
2023-11-28 14:40:00,76.73,76.79,76.72,76.78,44503.0,72.9638,73.0208,72.9542,73.0113,44503.0
2023-11-28 14:45:00,76.78,76.82,76.75,76.81,34460.0,73.0113,73.0493,72.9828,73.0398,34460.0
2023-11-28 14:50:00,76.81,76.98,76.81,76.98,84294.0,73.0398,73.2015,73.0398,73.2015,84294.0
2023-11-28 14:55:00,76.97,76.99,76.93,76.95,32427.0,73.192,73.211,73.1539,73.173,32427.0
2023-11-28 15:00:00,76.95,76.99,76.89,76.92,116549.0,73.173,73.211,73.1159,73.1444,116549.0
2023-11-28 15:05:00,76.91,76.92,76.84,76.84,47414.0,73.1349,73.1444,73.0684,73.0684,47414.0
2023-11-28 15:10:00,76.85,76.89,76.82,76.86,38149.0,73.0779,73.1159,73.0493,73.0874,38149.0
2023-11-28 15:15:00,76.85,76.86,76.83,76.84,35998.0,73.0779,73.0874,73.0588,73.0684,35998.0
2023-11-28 15:20:00,76.84,76.85,76.71,76.84,81882.0,73.0684,73.0779,72.9447,73.0684,81882.0
2023-11-28 15:25:00,76.84,76.87,76.81,76.85,42596.0,73.0684,73.0969,73.0398,73.0779,42596.0
2023-11-28 15:30:00,76.85,76.86,76.75,76.81,88793.0,73.0779,73.0874,72.9828,73.0398,88793.0
2023-11-28 15:35:00,76.81,76.87,76.79,76.86,77244.0,73.0398,73.0969,73.0208,73.0874,77244.0
2023-11-28 15:40:00,76.87,76.94,76.81,76.91,168015.0,73.0969,73.1634,73.0398,73.1349,168015.0
2023-11-28 15:45:00,76.92,77.04,76.89,77.04,170314.0,73.1444,73.2585,73.1159,73.2585,170314.0
2023-11-28 15:50:00,77.04,77.08,76.88,76.9,265228.0,73.2585,73.2966,73.1064,73.1254,265228.0
2023-11-28 15:55:00,76.91,76.96,76.84,76.86,526987.0,73.1349,73.1825,73.0684,73.0874,526987.0
2023-11-29 09:30:00,77.48,78.09,77.34,78.09,160007.0,73.6769,74.257,73.5438,74.257,160007.0
2023-11-29 09:35:00,78.07,78.07,77.56,77.79,192586.0,74.238,74.238,73.753,73.9717,192586.0
2023-11-29 09:40:00,77.8,77.93,77.67,77.7,76412.0,73.9812,74.1048,73.8576,73.8861,76412.0
2023-11-29 09:45:00,77.7,78.04,77.68,78.0,113766.0,73.8861,74.2095,73.8671,74.1714,113766.0
2023-11-29 09:50:00,78.01,78.42,78.0,78.42,84209.0,74.1809,74.5708,74.1714,74.5708,84209.0
2023-11-29 09:55:00,78.41,78.5,78.39,78.43,81962.0,74.5613,74.6469,74.5423,74.5803,81962.0
2023-11-29 10:00:00,78.44,78.52,78.36,78.51,77116.0,74.5898,74.6659,74.5137,74.6564,77116.0
2023-11-29 10:05:00,78.52,78.71,78.45,78.66,95824.0,74.6659,74.8466,74.5993,74.799,95824.0
2023-11-29 10:10:00,78.66,78.67,78.5,78.59,71709.0,74.799,74.8085,74.6469,74.7325,71709.0
2023-11-29 10:15:00,78.59,78.72,78.58,78.71,78224.0,74.7325,74.8561,74.7229,74.8466,78224.0
2023-11-29 10:20:00,78.7,78.74,78.38,78.4,63519.0,74.8371,74.8751,74.5328,74.5518,63519.0
2023-11-29 10:25:00,78.4,78.52,78.37,78.5,68782.0,74.5518,74.6659,74.5233,74.6469,68782.0
2023-11-29 10:30:00,78.5,78.69,78.5,78.61,93159.0,74.6469,74.8275,74.6469,74.7515,93159.0
2023-11-29 10:35:00,78.63,78.85,78.61,78.83,63708.0,74.7705,74.9797,74.7515,74.9607,63708.0
2023-11-29 10:40:00,78.84,78.86,78.6,78.67,61406.0,74.9702,74.9892,74.742,74.8085,61406.0
2023-11-29 10:45:00,78.67,78.68,78.5,78.51,50627.0,74.8085,74.818,74.6469,74.6564,50627.0
2023-11-29 10:50:00,78.51,78.61,78.51,78.55,55250.0,74.6564,74.7515,74.6564,74.6944,55250.0
2023-11-29 10:55:00,78.57,78.62,78.46,78.47,56116.0,74.7134,74.761,74.6088,74.6183,56116.0
2023-11-29 11:00:00,78.47,78.61,78.43,78.57,46826.0,74.6183,74.7515,74.5803,74.7134,46826.0
2023-11-29 11:05:00,78.57,78.59,78.47,78.54,48157.0,74.7134,74.7325,74.6183,74.6849,48157.0
2023-11-29 11:10:00,78.54,78.58,78.49,78.57,29450.0,74.6849,74.7229,74.6374,74.7134,29450.0
2023-11-29 11:15:00,78.58,78.59,78.39,78.48,65880.0,74.7229,74.7325,74.5423,74.6279,65880.0
2023-11-29 11:20:00,78.47,78.54,78.39,78.48,44184.0,74.6183,74.6849,74.5423,74.6279,44184.0
2023-11-29 11:25:00,78.48,78.49,78.32,78.32,32450.0,74.6279,74.6374,74.4757,74.4757,32450.0
2023-11-29 11:30:00,78.33,78.34,78.17,78.19,78561.0,74.4852,74.4947,74.3331,74.3521,78561.0
2023-11-29 11:35:00,78.2,78.31,78.18,78.27,74127.0,74.3616,74.4662,74.3426,74.4282,74127.0
2023-11-29 11:40:00,78.26,78.32,78.21,78.3,61864.0,74.4187,74.4757,74.3711,74.4567,61864.0
2023-11-29 11:45:00,78.31,78.43,78.3,78.4,39779.0,74.4662,74.5803,74.4567,74.5518,39779.0
2023-11-29 11:50:00,78.4,78.58,78.35,78.58,27133.0,74.5518,74.7229,74.5042,74.7229,27133.0
2023-11-29 11:55:00,78.58,78.59,78.53,78.58,32118.0,74.7229,74.7325,74.6754,74.7229,32118.0
2023-11-29 12:00:00,78.59,78.61,78.53,78.6,23724.0,74.7325,74.7515,74.6754,74.742,23724.0
2023-11-29 12:05:00,78.6,78.64,78.58,78.59,26642.0,74.742,74.78,74.7229,74.7325,26642.0
2023-11-29 12:10:00,78.6,78.64,78.59,78.63,34005.0,74.742,74.78,74.7325,74.7705,34005.0
2023-11-29 12:15:00,78.64,78.75,78.59,78.73,57845.0,74.78,74.8846,74.7325,74.8656,57845.0
2023-11-29 12:20:00,78.73,78.77,78.7,78.72,18819.0,74.8656,74.9036,74.8371,74.8561,18819.0
2023-11-29 12:25:00,78.72,78.79,78.7,78.79,21569.0,74.8561,74.9226,74.8371,74.9226,21569.0
2023-11-29 12:30:00,78.79,78.9,78.79,78.9,44185.0,74.9226,75.0272,74.9226,75.0272,44185.0
2023-11-29 12:35:00,78.89,78.96,78.87,78.95,49114.0,75.0177,75.0843,74.9987,75.0748,49114.0
2023-11-29 12:40:00,78.95,79.11,78.94,79.1,79679.0,75.0748,75.2269,75.0653,75.2174,79679.0
2023-11-29 12:45:00,79.1,79.19,79.09,79.14,42792.0,75.2174,75.303,75.2079,75.2555,42792.0
2023-11-29 12:50:00,79.13,79.13,79.0,79.03,46841.0,75.2459,75.2459,75.1223,75.1509,46841.0
2023-11-29 12:55:00,79.05,79.18,79.05,79.17,51340.0,75.1699,75.2935,75.1699,75.284,51340.0
2023-11-29 13:00:00,79.17,79.18,79.05,79.13,48543.0,75.284,75.2935,75.1699,75.2459,48543.0
2023-11-29 13:05:00,79.13,79.23,79.12,79.21,43416.0,75.2459,75.341,75.2364,75.322,43416.0
2023-11-29 13:10:00,79.2,79.23,79.15,79.2,40915.0,75.3125,75.341,75.265,75.3125,40915.0
2023-11-29 13:15:00,79.2,79.24,79.11,79.16,55440.0,75.3125,75.3505,75.2269,75.2745,55440.0
2023-11-29 13:20:00,79.16,79.2,79.12,79.2,43158.0,75.2745,75.3125,75.2364,75.3125,43158.0
2023-11-29 13:25:00,79.2,79.3,79.17,79.25,52775.0,75.3125,75.4076,75.284,75.3601,52775.0
2023-11-29 13:30:00,79.25,79.25,79.14,79.19,45533.0,75.3601,75.3601,75.2555,75.303,45533.0
2023-11-29 13:35:00,79.2,79.28,79.18,79.25,44128.0,75.3125,75.3886,75.2935,75.3601,44128.0
2023-11-29 13:40:00,79.25,79.31,79.21,79.3,57701.0,75.3601,75.4171,75.322,75.4076,57701.0
2023-11-29 13:45:00,79.31,79.36,79.29,79.34,36072.0,75.4171,75.4647,75.3981,75.4456,36072.0
2023-11-29 13:50:00,79.34,79.4,79.32,79.38,39822.0,75.4456,75.5027,75.4266,75.4837,39822.0
2023-11-29 13:55:00,79.38,79.38,79.32,79.37,42744.0,75.4837,75.4837,75.4266,75.4742,42744.0
2023-11-29 14:00:00,79.37,79.39,79.32,79.36,47339.0,75.4742,75.4932,75.4266,75.4647,47339.0
2023-11-29 14:05:00,79.36,79.42,79.35,79.41,42574.0,75.4647,75.5217,75.4551,75.5122,42574.0
2023-11-29 14:10:00,79.42,79.53,79.39,79.41,65561.0,75.5217,75.6263,75.4932,75.5122,65561.0
2023-11-29 14:15:00,79.41,79.42,79.35,79.36,56102.0,75.5122,75.5217,75.4551,75.4647,56102.0
2023-11-29 14:20:00,79.36,79.45,79.36,79.41,31368.0,75.4647,75.5502,75.4647,75.5122,31368.0
2023-11-29 14:25:00,79.41,79.42,79.3,79.32,32886.0,75.5122,75.5217,75.4076,75.4266,32886.0
2023-11-29 14:30:00,79.31,79.32,79.17,79.17,44657.0,75.4171,75.4266,75.284,75.284,44657.0
2023-11-29 14:35:00,79.17,79.19,79.07,79.15,89735.0,75.284,75.303,75.1889,75.265,89735.0
2023-11-29 14:40:00,79.16,79.19,79.13,79.17,70111.0,75.2745,75.303,75.2459,75.284,70111.0
2023-11-29 14:45:00,79.16,79.22,79.14,79.19,34821.0,75.2745,75.3315,75.2555,75.303,34821.0
2023-11-29 14:50:00,79.19,79.19,79.13,79.14,46518.0,75.303,75.303,75.2459,75.2555,46518.0
2023-11-29 14:55:00,79.15,79.15,79.09,79.11,69599.0,75.265,75.265,75.2079,75.2269,69599.0
2023-11-29 15:00:00,79.1,79.11,78.93,78.94,69232.0,75.2174,75.2269,75.0558,75.0653,69232.0
2023-11-29 15:05:00,78.94,78.96,78.9,78.95,39742.0,75.0653,75.0843,75.0272,75.0748,39742.0
2023-11-29 15:10:00,78.94,78.94,78.8,78.83,81515.0,75.0653,75.0653,74.9321,74.9607,81515.0
2023-11-29 15:15:00,78.83,78.83,78.68,78.72,58132.0,74.9607,74.9607,74.818,74.8561,58132.0
2023-11-29 15:20:00,78.71,78.71,78.57,78.57,37975.0,74.8466,74.8466,74.7134,74.7134,37975.0
2023-11-29 15:25:00,78.57,78.74,78.56,78.73,37282.0,74.7134,74.8751,74.7039,74.8656,37282.0
2023-11-29 15:30:00,78.73,78.78,78.71,78.75,42348.0,74.8656,74.9131,74.8466,74.8846,42348.0
2023-11-29 15:35:00,78.75,78.77,78.67,78.68,55242.0,74.8846,74.9036,74.8085,74.818,55242.0
2023-11-29 15:40:00,78.68,78.75,78.63,78.71,81781.0,74.818,74.8846,74.7705,74.8466,81781.0
2023-11-29 15:45:00,78.72,78.74,78.67,78.69,124859.0,74.8561,74.8751,74.8085,74.8275,124859.0
2023-11-29 15:50:00,78.68,78.7,78.53,78.58,238525.0,74.818,74.8371,74.6754,74.7229,238525.0
2023-11-29 15:55:00,78.58,78.65,78.47,78.55,506461.0,74.7229,74.7895,74.6183,74.6944,506461.0
2023-11-30 09:30:00,78.77,78.86,78.21,78.36,100687.0,74.9036,74.9892,74.3711,74.5137,100687.0
2023-11-30 09:35:00,78.35,78.59,78.32,78.58,40986.0,74.5042,74.7325,74.4757,74.7229,40986.0
2023-11-30 09:40:00,78.57,78.83,78.57,78.78,67782.0,74.7134,74.9607,74.7134,74.9131,67782.0
2023-11-30 09:45:00,78.8,78.81,78.65,78.72,83027.0,74.9321,74.9417,74.7895,74.8561,83027.0
2023-11-30 09:50:00,78.72,79.06,78.72,79.05,105521.0,74.8561,75.1794,74.8561,75.1699,105521.0
2023-11-30 09:55:00,79.07,79.19,79.02,79.14,106641.0,75.1889,75.303,75.1413,75.2555,106641.0
2023-11-30 10:00:00,79.15,79.19,79.06,79.12,39099.0,75.265,75.303,75.1794,75.2364,39099.0
2023-11-30 10:05:00,79.12,79.24,79.12,79.15,73419.0,75.2364,75.3505,75.2364,75.265,73419.0
2023-11-30 10:10:00,79.15,79.17,79.06,79.14,60859.0,75.265,75.284,75.1794,75.2555,60859.0
2023-11-30 10:15:00,79.13,79.2,79.03,79.14,47135.0,75.2459,75.3125,75.1509,75.2555,47135.0
2023-11-30 10:20:00,79.15,79.21,79.07,79.16,41219.0,75.265,75.322,75.1889,75.2745,41219.0
2023-11-30 10:25:00,79.16,79.24,79.13,79.2,43797.0,75.2745,75.3505,75.2459,75.3125,43797.0
2023-11-30 10:30:00,79.22,79.27,79.19,79.22,56091.0,75.3315,75.3791,75.303,75.3315,56091.0
2023-11-30 10:35:00,79.22,79.23,78.9,78.95,51213.0,75.3315,75.341,75.0272,75.0748,51213.0
2023-11-30 10:40:00,78.96,79.1,78.95,79.1,59607.0,75.0843,75.2174,75.0748,75.2174,59607.0
2023-11-30 10:45:00,79.09,79.09,78.98,79.03,50387.0,75.2079,75.2079,75.1033,75.1509,50387.0
2023-11-30 10:50:00,79.03,79.21,79.02,79.18,26985.0,75.1509,75.322,75.1413,75.2935,26985.0
2023-11-30 10:55:00,79.19,79.33,79.18,79.33,39985.0,75.303,75.4361,75.2935,75.4361,39985.0
2023-11-30 11:00:00,79.32,79.44,79.31,79.38,63346.0,75.4266,75.5407,75.4171,75.4837,63346.0
2023-11-30 11:05:00,79.38,79.48,79.37,79.41,52298.0,75.4837,75.5788,75.4742,75.5122,52298.0
2023-11-30 11:10:00,79.41,79.48,79.39,79.47,43988.0,75.5122,75.5788,75.4932,75.5693,43988.0
2023-11-30 11:15:00,79.47,79.47,79.23,79.25,48912.0,75.5693,75.5693,75.341,75.3601,48912.0
2023-11-30 11:20:00,79.25,79.38,79.18,79.37,37372.0,75.3601,75.4837,75.2935,75.4742,37372.0
2023-11-30 11:25:00,79.38,79.46,79.38,79.45,37558.0,75.4837,75.5598,75.4837,75.5502,37558.0
2023-11-30 11:30:00,79.45,79.45,79.34,79.34,35236.0,75.5502,75.5502,75.4456,75.4456,35236.0
2023-11-30 11:35:00,79.34,79.4,79.33,79.38,38229.0,75.4456,75.5027,75.4361,75.4837,38229.0
2023-11-30 11:40:00,79.38,79.4,79.34,79.36,41367.0,75.4837,75.5027,75.4456,75.4647,41367.0
2023-11-30 11:45:00,79.38,79.39,79.23,79.28,47159.0,75.4837,75.4932,75.341,75.3886,47159.0
2023-11-30 11:50:00,79.28,79.3,79.24,79.26,28251.0,75.3886,75.4076,75.3505,75.3696,28251.0
2023-11-30 11:55:00,79.25,79.27,79.14,79.17,27654.0,75.3601,75.3791,75.2555,75.284,27654.0
2023-11-30 12:00:00,79.18,79.2,79.1,79.18,34321.0,75.2935,75.3125,75.2174,75.2935,34321.0
2023-11-30 12:05:00,79.19,79.25,79.17,79.24,25156.0,75.303,75.3601,75.284,75.3505,25156.0
2023-11-30 12:10:00,79.24,79.26,79.13,79.13,33322.0,75.3505,75.3696,75.2459,75.2459,33322.0
2023-11-30 12:15:00,79.13,79.15,79.01,79.03,55496.0,75.2459,75.265,75.1318,75.1509,55496.0
2023-11-30 12:20:00,79.02,79.07,79.0,79.05,32521.0,75.1413,75.1889,75.1223,75.1699,32521.0
2023-11-30 12:25:00,79.04,79.08,79.03,79.06,25289.0,75.1604,75.1984,75.1509,75.1794,25289.0
2023-11-30 12:30:00,79.06,79.13,79.01,79.04,36787.0,75.1794,75.2459,75.1318,75.1604,36787.0
2023-11-30 12:35:00,79.04,79.11,79.04,79.09,25619.0,75.1604,75.2269,75.1604,75.2079,25619.0
2023-11-30 12:40:00,79.11,79.15,79.1,79.15,26251.0,75.2269,75.265,75.2174,75.265,26251.0
2023-11-30 12:45:00,79.14,79.15,79.08,79.09,27209.0,75.2555,75.265,75.1984,75.2079,27209.0
2023-11-30 12:50:00,79.09,79.12,79.06,79.08,43705.0,75.2079,75.2364,75.1794,75.1984,43705.0
2023-11-30 12:55:00,79.07,79.08,79.02,79.03,30684.0,75.1889,75.1984,75.1413,75.1509,30684.0
2023-11-30 13:00:00,79.02,79.03,78.95,78.99,43883.0,75.1413,75.1509,75.0748,75.1128,43883.0
2023-11-30 13:05:00,78.99,79.02,78.92,78.92,33587.0,75.1128,75.1413,75.0463,75.0463,33587.0
2023-11-30 13:10:00,78.92,79.04,78.91,79.0,47663.0,75.0463,75.1604,75.0367,75.1223,47663.0
2023-11-30 13:15:00,79.0,79.08,79.0,79.07,41898.0,75.1223,75.1984,75.1223,75.1889,41898.0
2023-11-30 13:20:00,79.06,79.13,79.05,79.11,32387.0,75.1794,75.2459,75.1699,75.2269,32387.0
2023-11-30 13:25:00,79.11,79.11,78.98,79.0,86290.0,75.2269,75.2269,75.1033,75.1223,86290.0
2023-11-30 13:30:00,79.0,79.0,78.92,78.96,129397.0,75.1223,75.1223,75.0463,75.0843,129397.0
2023-11-30 13:35:00,78.96,79.04,78.94,79.04,73978.0,75.0843,75.1604,75.0653,75.1604,73978.0
2023-11-30 13:40:00,79.05,79.05,78.94,78.96,60077.0,75.1699,75.1699,75.0653,75.0843,60077.0
2023-11-30 13:45:00,78.96,79.05,78.95,79.02,66344.0,75.0843,75.1699,75.0748,75.1413,66344.0
2023-11-30 13:50:00,79.02,79.04,78.98,79.01,21916.0,75.1413,75.1604,75.1033,75.1318,21916.0
2023-11-30 13:55:00,79.01,79.07,78.99,79.06,23173.0,75.1318,75.1889,75.1128,75.1794,23173.0
2023-11-30 14:00:00,79.06,79.08,79.01,79.03,25738.0,75.1794,75.1984,75.1318,75.1509,25738.0
2023-11-30 14:05:00,79.02,79.03,78.99,79.0,61490.0,75.1413,75.1509,75.1128,75.1223,61490.0
2023-11-30 14:10:00,79.0,79.07,78.95,78.97,70481.0,75.1223,75.1889,75.0748,75.0938,70481.0
2023-11-30 14:15:00,78.96,79.05,78.93,79.03,32832.0,75.0843,75.1699,75.0558,75.1509,32832.0
2023-11-30 14:20:00,79.02,79.02,78.97,78.99,54482.0,75.1413,75.1413,75.0938,75.1128,54482.0
2023-11-30 14:25:00,78.99,79.02,78.97,78.99,24901.0,75.1128,75.1413,75.0938,75.1128,24901.0
2023-11-30 14:30:00,79.0,79.0,78.93,78.97,32997.0,75.1223,75.1223,75.0558,75.0938,32997.0
2023-11-30 14:35:00,78.97,78.98,78.92,78.92,20531.0,75.0938,75.1033,75.0463,75.0463,20531.0
2023-11-30 14:40:00,78.92,78.99,78.91,78.98,35376.0,75.0463,75.1128,75.0367,75.1033,35376.0
2023-11-30 14:45:00,78.99,79.04,78.97,79.04,42335.0,75.1128,75.1604,75.0938,75.1604,42335.0
2023-11-30 14:50:00,79.04,79.09,79.01,79.05,70360.0,75.1604,75.2079,75.1318,75.1699,70360.0
2023-11-30 14:55:00,79.05,79.16,79.04,79.15,52817.0,75.1699,75.2745,75.1604,75.265,52817.0
2023-11-30 15:00:00,79.15,79.15,79.07,79.13,51920.0,75.265,75.265,75.1889,75.2459,51920.0
2023-11-30 15:05:00,79.13,79.15,79.09,79.12,89878.0,75.2459,75.265,75.2079,75.2364,89878.0
2023-11-30 15:10:00,79.11,79.16,79.08,79.09,46219.0,75.2269,75.2745,75.1984,75.2079,46219.0
2023-11-30 15:15:00,79.09,79.13,79.06,79.12,39536.0,75.2079,75.2459,75.1794,75.2364,39536.0
2023-11-30 15:20:00,79.13,79.15,79.06,79.08,39700.0,75.2459,75.265,75.1794,75.1984,39700.0
2023-11-30 15:25:00,79.08,79.12,79.02,79.04,75913.0,75.1984,75.2364,75.1413,75.1604,75913.0
2023-11-30 15:30:00,79.03,79.1,79.02,79.06,60694.0,75.1509,75.2174,75.1413,75.1794,60694.0
2023-11-30 15:35:00,79.06,79.06,79.02,79.04,61011.0,75.1794,75.1794,75.1413,75.1604,61011.0
2023-11-30 15:40:00,79.04,79.23,79.03,79.23,106421.0,75.1604,75.341,75.1509,75.341,106421.0
2023-11-30 15:45:00,79.22,79.26,79.13,79.14,130519.0,75.3315,75.3696,75.2459,75.2555,130519.0
2023-11-30 15:50:00,79.13,79.21,79.08,79.11,178747.0,75.2459,75.322,75.1984,75.2269,178747.0
2023-11-30 15:55:00,79.12,79.39,79.11,79.3,439197.0,75.2364,75.4932,75.2269,75.4076,439197.0
2023-12-01 09:30:00,79.08,79.16,78.89,79.15,132205.0,75.1984,75.2745,75.0177,75.265,132205.0
2023-12-01 09:35:00,79.14,79.2,79.0,79.02,72919.0,75.2555,75.3125,75.1223,75.1413,72919.0
2023-12-01 09:40:00,79.01,79.03,78.75,78.78,67806.0,75.1318,75.1509,74.8846,74.9131,67806.0
2023-12-01 09:45:00,78.78,78.96,78.74,78.95,157437.0,74.9131,75.0843,74.8751,75.0748,157437.0
2023-12-01 09:50:00,78.94,79.01,78.88,78.98,125188.0,75.0653,75.1318,75.0082,75.1033,125188.0
2023-12-01 09:55:00,78.97,79.13,78.91,79.13,40403.0,75.0938,75.2459,75.0367,75.2459,40403.0
2023-12-01 10:00:00,79.15,79.44,79.11,79.44,78120.0,75.265,75.5407,75.2269,75.5407,78120.0
2023-12-01 10:05:00,79.44,79.51,79.42,79.43,81005.0,75.5407,75.6073,75.5217,75.5312,81005.0
2023-12-01 10:10:00,79.42,79.43,79.19,79.36,114182.0,75.5217,75.5312,75.303,75.4647,114182.0
2023-12-01 10:15:00,79.37,79.43,79.34,79.38,48698.0,75.4742,75.5312,75.4456,75.4837,48698.0
2023-12-01 10:20:00,79.39,79.56,79.3,79.54,54265.0,75.4932,75.6548,75.4076,75.6358,54265.0
2023-12-01 10:25:00,79.54,79.54,79.41,79.51,30983.0,75.6358,75.6358,75.5122,75.6073,30983.0
2023-12-01 10:30:00,79.51,79.58,79.43,79.44,45016.0,75.6073,75.6739,75.5312,75.5407,45016.0
2023-12-01 10:35:00,79.44,79.52,79.41,79.41,40729.0,75.5407,75.6168,75.5122,75.5122,40729.0
2023-12-01 10:40:00,79.41,79.46,79.3,79.35,27251.0,75.5122,75.5598,75.4076,75.4551,27251.0
2023-12-01 10:45:00,79.33,79.43,79.32,79.43,18829.0,75.4361,75.5312,75.4266,75.5312,18829.0
2023-12-01 10:50:00,79.43,79.46,79.38,79.41,29460.0,75.5312,75.5598,75.4837,75.5122,29460.0
2023-12-01 10:55:00,79.4,79.4,79.26,79.29,52883.0,75.5027,75.5027,75.3696,75.3981,52883.0
2023-12-01 11:00:00,79.28,79.31,79.11,79.31,166119.0,75.3886,75.4171,75.2269,75.4171,166119.0
2023-12-01 11:05:00,79.29,79.55,79.28,79.52,254632.0,75.3981,75.6453,75.3886,75.6168,254632.0
2023-12-01 11:10:00,79.53,79.66,79.3,79.66,231492.0,75.6263,75.7499,75.4076,75.7499,231492.0
2023-12-01 11:15:00,79.65,79.7,79.56,79.62,62289.0,75.7404,75.788,75.6548,75.7119,62289.0
2023-12-01 11:20:00,79.62,79.64,79.53,79.61,37841.0,75.7119,75.7309,75.6263,75.7024,37841.0
2023-12-01 11:25:00,79.61,79.67,79.6,79.66,43221.0,75.7024,75.7594,75.6929,75.7499,43221.0
2023-12-01 11:30:00,79.66,79.82,79.53,79.76,83222.0,75.7499,75.9021,75.6263,75.845,83222.0
2023-12-01 11:35:00,79.75,79.8,79.64,79.77,354114.0,75.8355,75.8831,75.7309,75.8545,354114.0
2023-12-01 11:40:00,79.77,79.96,79.75,79.93,130653.0,75.8545,76.0352,75.8355,76.0067,130653.0
2023-12-01 11:45:00,79.94,79.94,79.83,79.92,31632.0,76.0162,76.0162,75.9116,75.9972,31632.0
2023-12-01 11:50:00,79.93,80.11,79.93,80.09,73335.0,76.0067,76.1778,76.0067,76.1588,73335.0
2023-12-01 11:55:00,80.09,80.19,80.06,80.12,70572.0,76.1588,76.2539,76.1303,76.1874,70572.0
2023-12-01 12:00:00,80.12,80.3,80.09,80.23,65614.0,76.1874,76.3585,76.1588,76.292,65614.0
2023-12-01 12:05:00,80.23,80.38,80.2,80.36,55593.0,76.292,76.4346,76.2634,76.4156,55593.0
2023-12-01 12:10:00,80.36,80.58,80.33,80.57,137109.0,76.4156,76.6248,76.387,76.6153,137109.0
2023-12-01 12:15:00,80.56,80.58,80.5,80.56,113508.0,76.6058,76.6248,76.5487,76.6058,113508.0
2023-12-01 12:20:00,80.56,80.66,80.54,80.66,90738.0,76.6058,76.7008,76.5867,76.7008,90738.0
2023-12-01 12:25:00,80.67,80.72,80.59,80.6,62625.0,76.7104,76.7579,76.6343,76.6438,62625.0
2023-12-01 12:30:00,80.59,80.76,80.57,80.67,66112.0,76.6343,76.7959,76.6153,76.7104,66112.0
2023-12-01 12:35:00,80.66,80.73,80.64,80.67,39301.0,76.7008,76.7674,76.6818,76.7104,39301.0
2023-12-01 12:40:00,80.67,80.71,80.65,80.68,33409.0,76.7104,76.7484,76.6913,76.7199,33409.0
2023-12-01 12:45:00,80.68,80.74,80.63,80.69,85520.0,76.7199,76.7769,76.6723,76.7294,85520.0
2023-12-01 12:50:00,80.68,80.72,80.55,80.58,48521.0,76.7199,76.7579,76.5962,76.6248,48521.0
2023-12-01 12:55:00,80.59,80.68,80.56,80.68,60985.0,76.6343,76.7199,76.6058,76.7199,60985.0
2023-12-01 13:00:00,80.67,80.74,80.66,80.7,53499.0,76.7104,76.7769,76.7008,76.7389,53499.0
2023-12-01 13:05:00,80.71,80.71,80.6,80.69,80425.0,76.7484,76.7484,76.6438,76.7294,80425.0
2023-12-01 13:10:00,80.7,80.74,80.59,80.62,39239.0,76.7389,76.7769,76.6343,76.6628,39239.0
2023-12-01 13:15:00,80.62,80.71,80.56,80.71,64631.0,76.6628,76.7484,76.6058,76.7484,64631.0
2023-12-01 13:20:00,80.71,80.8,80.68,80.69,176323.0,76.7484,76.834,76.7199,76.7294,176323.0
2023-12-01 13:25:00,80.7,80.75,80.66,80.7,45385.0,76.7389,76.7864,76.7008,76.7389,45385.0
2023-12-01 13:30:00,80.7,80.78,80.69,80.78,52228.0,76.7389,76.815,76.7294,76.815,52228.0
2023-12-01 13:35:00,80.78,80.78,80.7,80.73,64768.0,76.815,76.815,76.7389,76.7674,64768.0
2023-12-01 13:40:00,80.73,80.88,80.69,80.88,59108.0,76.7674,76.9101,76.7294,76.9101,59108.0
2023-12-01 13:45:00,80.88,80.9,80.81,80.81,50418.0,76.9101,76.9291,76.8435,76.8435,50418.0
2023-12-01 13:50:00,80.82,80.87,80.81,80.87,52106.0,76.853,76.9005,76.8435,76.9005,52106.0
2023-12-01 13:55:00,80.87,80.93,80.87,80.88,26736.0,76.9005,76.9576,76.9005,76.9101,26736.0
2023-12-01 14:00:00,80.89,80.97,80.87,80.9,94932.0,76.9196,76.9956,76.9005,76.9291,94932.0
2023-12-01 14:05:00,80.9,80.92,80.73,80.76,55429.0,76.9291,76.9481,76.7674,76.7959,55429.0
2023-12-01 14:10:00,80.75,80.83,80.64,80.67,54543.0,76.7864,76.8625,76.6818,76.7104,54543.0
2023-12-01 14:15:00,80.67,80.72,80.61,80.61,37480.0,76.7104,76.7579,76.6533,76.6533,37480.0
2023-12-01 14:20:00,80.6,80.66,80.59,80.65,36140.0,76.6438,76.7008,76.6343,76.6913,36140.0
2023-12-01 14:25:00,80.65,80.77,80.59,80.73,100905.0,76.6913,76.8054,76.6343,76.7674,100905.0
2023-12-01 14:30:00,80.73,80.78,80.68,80.76,158941.0,76.7674,76.815,76.7199,76.7959,158941.0
2023-12-01 14:35:00,80.75,80.79,80.71,80.72,78381.0,76.7864,76.8245,76.7484,76.7579,78381.0
2023-12-01 14:40:00,80.72,80.76,80.67,80.75,170634.0,76.7579,76.7959,76.7104,76.7864,170634.0
2023-12-01 14:45:00,80.74,80.78,80.7,80.76,48699.0,76.7769,76.815,76.7389,76.7959,48699.0
2023-12-01 14:50:00,80.78,80.83,80.75,80.81,46834.0,76.815,76.8625,76.7864,76.8435,46834.0
2023-12-01 14:55:00,80.81,80.85,80.76,80.77,54337.0,76.8435,76.8815,76.7959,76.8054,54337.0
2023-12-01 15:00:00,80.77,80.86,80.75,80.76,64925.0,76.8054,76.891,76.7864,76.7959,64925.0
2023-12-01 15:05:00,80.76,80.8,80.71,80.79,77480.0,76.7959,76.834,76.7484,76.8245,77480.0
2023-12-01 15:10:00,80.8,80.88,80.78,80.83,35834.0,76.834,76.9101,76.815,76.8625,35834.0
2023-12-01 15:15:00,80.82,80.84,80.77,80.78,68103.0,76.853,76.872,76.8054,76.815,68103.0
2023-12-01 15:20:00,80.78,80.82,80.74,80.76,80223.0,76.815,76.853,76.7769,76.7959,80223.0
2023-12-01 15:25:00,80.75,80.84,80.74,80.83,34876.0,76.7864,76.872,76.7769,76.8625,34876.0
2023-12-01 15:30:00,80.83,80.94,80.81,80.94,82203.0,76.8625,76.9671,76.8435,76.9671,82203.0
2023-12-01 15:35:00,80.93,80.98,80.91,80.92,59552.0,76.9576,77.0051,76.9386,76.9481,59552.0
2023-12-01 15:40:00,80.93,80.98,80.88,80.94,129531.0,76.9576,77.0051,76.9101,76.9671,129531.0
2023-12-01 15:45:00,80.93,80.93,80.8,80.91,147855.0,76.9576,76.9576,76.834,76.9386,147855.0
2023-12-01 15:50:00,80.91,80.93,80.7,80.73,230578.0,76.9386,76.9576,76.7389,76.7674,230578.0
2023-12-01 15:55:00,80.73,80.94,80.73,80.89,398476.0,76.7674,76.9671,76.7674,76.9196,398476.0
2023-12-04 09:30:00,80.15,80.77,80.06,80.76,107867.0,76.2159,76.8054,76.1303,76.7959,107867.0
2023-12-04 09:35:00,80.73,80.89,80.68,80.81,47696.0,76.7674,76.9196,76.7199,76.8435,47696.0
2023-12-04 09:40:00,80.83,81.16,80.82,81.13,66582.0,76.8625,77.1763,76.853,77.1478,66582.0
2023-12-04 09:45:00,81.16,81.48,81.15,81.27,68864.0,77.1763,77.4806,77.1668,77.2809,68864.0
2023-12-04 09:50:00,81.24,81.3,81.13,81.14,46432.0,77.2524,77.3094,77.1478,77.1573,46432.0
2023-12-04 09:55:00,81.14,81.14,80.79,80.84,61832.0,77.1573,77.1573,76.8245,76.872,61832.0
2023-12-04 10:00:00,80.87,81.07,80.8,81.0,76907.0,76.9005,77.0907,76.834,77.0242,76907.0
2023-12-04 10:05:00,81.01,81.15,80.93,81.14,51693.0,77.0337,77.1668,76.9576,77.1573,51693.0
2023-12-04 10:10:00,81.13,81.14,80.95,81.02,55393.0,77.1478,77.1573,76.9766,77.0432,55393.0
2023-12-04 10:15:00,81.02,81.19,81.02,81.06,50920.0,77.0432,77.2048,77.0432,77.0812,50920.0
2023-12-04 10:20:00,81.06,81.14,80.99,81.0,54143.0,77.0812,77.1573,77.0147,77.0242,54143.0
2023-12-04 10:25:00,81.01,81.07,80.89,80.92,43090.0,77.0337,77.0907,76.9196,76.9481,43090.0
2023-12-04 10:30:00,80.92,81.0,80.86,80.95,45109.0,76.9481,77.0242,76.891,76.9766,45109.0
2023-12-04 10:35:00,80.96,80.98,80.84,80.95,37161.0,76.9861,77.0051,76.872,76.9766,37161.0
2023-12-04 10:40:00,80.96,81.0,80.81,80.86,49054.0,76.9861,77.0242,76.8435,76.891,49054.0
2023-12-04 10:45:00,80.89,80.98,80.85,80.97,54041.0,76.9196,77.0051,76.8815,76.9956,54041.0
2023-12-04 10:50:00,80.97,80.97,80.81,80.83,40435.0,76.9956,76.9956,76.8435,76.8625,40435.0
2023-12-04 10:55:00,80.83,80.87,80.71,80.79,111404.0,76.8625,76.9005,76.7484,76.8245,111404.0
2023-12-04 11:00:00,80.8,80.83,80.66,80.81,76464.0,76.834,76.8625,76.7008,76.8435,76464.0
2023-12-04 11:05:00,80.81,80.97,80.81,80.96,68958.0,76.8435,76.9956,76.8435,76.9861,68958.0
2023-12-04 11:10:00,80.95,80.96,80.82,80.96,70946.0,76.9766,76.9861,76.853,76.9861,70946.0
2023-12-04 11:15:00,80.97,81.14,80.97,81.08,57875.0,76.9956,77.1573,76.9956,77.1002,57875.0
2023-12-04 11:20:00,81.08,81.13,81.05,81.06,52243.0,77.1002,77.1478,77.0717,77.0812,52243.0
2023-12-04 11:25:00,81.03,81.03,80.94,80.95,35073.0,77.0527,77.0527,76.9671,76.9766,35073.0
2023-12-04 11:30:00,80.94,80.94,80.76,80.76,62231.0,76.9671,76.9671,76.7959,76.7959,62231.0
2023-12-04 11:35:00,80.75,80.83,80.73,80.83,43124.0,76.7864,76.8625,76.7674,76.8625,43124.0
2023-12-04 11:40:00,80.82,80.94,80.81,80.92,56453.0,76.853,76.9671,76.8435,76.9481,56453.0
2023-12-04 11:45:00,80.93,81.04,80.93,81.0,38912.0,76.9576,77.0622,76.9576,77.0242,38912.0
2023-12-04 11:50:00,81.01,81.11,81.01,81.04,39894.0,77.0337,77.1288,77.0337,77.0622,39894.0
2023-12-04 11:55:00,81.03,81.07,80.99,81.03,50460.0,77.0527,77.0907,77.0147,77.0527,50460.0
2023-12-04 12:00:00,81.05,81.06,80.97,81.04,44750.0,77.0717,77.0812,76.9956,77.0622,44750.0
2023-12-04 12:05:00,81.04,81.12,81.02,81.07,25512.0,77.0622,77.1383,77.0432,77.0907,25512.0
2023-12-04 12:10:00,81.08,81.09,80.95,80.98,19179.0,77.1002,77.1097,76.9766,77.0051,19179.0
2023-12-04 12:15:00,80.98,81.01,80.92,80.95,34440.0,77.0051,77.0337,76.9481,76.9766,34440.0
2023-12-04 12:20:00,80.95,80.99,80.91,80.92,18986.0,76.9766,77.0147,76.9386,76.9481,18986.0
2023-12-04 12:25:00,80.92,80.96,80.9,80.92,21313.0,76.9481,76.9861,76.9291,76.9481,21313.0
2023-12-04 12:30:00,80.91,80.95,80.87,80.94,28183.0,76.9386,76.9766,76.9005,76.9671,28183.0
2023-12-04 12:35:00,80.94,80.95,80.8,80.84,27975.0,76.9671,76.9766,76.834,76.872,27975.0
2023-12-04 12:40:00,80.83,80.9,80.81,80.87,20169.0,76.8625,76.9291,76.8435,76.9005,20169.0
2023-12-04 12:45:00,80.88,80.9,80.85,80.87,21417.0,76.9101,76.9291,76.8815,76.9005,21417.0
2023-12-04 12:50:00,80.86,80.93,80.84,80.9,51670.0,76.891,76.9576,76.872,76.9291,51670.0
2023-12-04 12:55:00,80.9,80.99,80.89,80.98,18918.0,76.9291,77.0147,76.9196,77.0051,18918.0
2023-12-04 13:00:00,80.98,81.02,80.95,81.02,67963.0,77.0051,77.0432,76.9766,77.0432,67963.0
2023-12-04 13:05:00,81.02,81.18,81.01,81.15,34955.0,77.0432,77.1953,77.0337,77.1668,34955.0
2023-12-04 13:10:00,81.14,81.15,81.08,81.13,58048.0,77.1573,77.1668,77.1002,77.1478,58048.0
2023-12-04 13:15:00,81.13,81.18,81.11,81.17,35565.0,77.1478,77.1953,77.1288,77.1858,35565.0
2023-12-04 13:20:00,81.17,81.18,80.99,81.07,60724.0,77.1858,77.1953,77.0147,77.0907,60724.0
2023-12-04 13:25:00,81.08,81.16,81.0,81.15,31388.0,77.1002,77.1763,77.0242,77.1668,31388.0
2023-12-04 13:30:00,81.14,81.19,81.11,81.15,33294.0,77.1573,77.2048,77.1288,77.1668,33294.0
2023-12-04 13:35:00,81.13,81.2,81.13,81.16,32882.0,77.1478,77.2143,77.1478,77.1763,32882.0
2023-12-04 13:40:00,81.16,81.19,81.13,81.18,18498.0,77.1763,77.2048,77.1478,77.1953,18498.0
2023-12-04 13:45:00,81.17,81.27,81.17,81.23,41961.0,77.1858,77.2809,77.1858,77.2429,41961.0
2023-12-04 13:50:00,81.23,81.3,81.23,81.26,41450.0,77.2429,77.3094,77.2429,77.2714,41450.0
2023-12-04 13:55:00,81.26,81.28,81.19,81.21,29917.0,77.2714,77.2904,77.2048,77.2239,29917.0
2023-12-04 14:00:00,81.21,81.3,81.21,81.22,30474.0,77.2239,77.3094,77.2239,77.2334,30474.0
2023-12-04 14:05:00,81.22,81.24,81.18,81.23,26043.0,77.2334,77.2524,77.1953,77.2429,26043.0
2023-12-04 14:10:00,81.23,81.31,81.22,81.26,43942.0,77.2429,77.3189,77.2334,77.2714,43942.0
2023-12-04 14:15:00,81.26,81.27,81.21,81.27,93409.0,77.2714,77.2809,77.2239,77.2809,93409.0
2023-12-04 14:20:00,81.27,81.3,81.09,81.11,50639.0,77.2809,77.3094,77.1097,77.1288,50639.0
2023-12-04 14:25:00,81.12,81.12,81.0,81.04,24069.0,77.1383,77.1383,77.0242,77.0622,24069.0
2023-12-04 14:30:00,81.04,81.13,81.02,81.09,35378.0,77.0622,77.1478,77.0432,77.1097,35378.0
2023-12-04 14:35:00,81.1,81.11,81.04,81.04,29577.0,77.1193,77.1288,77.0622,77.0622,29577.0
2023-12-04 14:40:00,81.04,81.18,81.02,81.17,37302.0,77.0622,77.1953,77.0432,77.1858,37302.0
2023-12-04 14:45:00,81.17,81.17,81.05,81.06,52528.0,77.1858,77.1858,77.0717,77.0812,52528.0
2023-12-04 14:50:00,81.05,81.12,81.05,81.09,57302.0,77.0717,77.1383,77.0717,77.1097,57302.0
2023-12-04 14:55:00,81.08,81.09,81.03,81.04,40610.0,77.1002,77.1097,77.0527,77.0622,40610.0
2023-12-04 15:00:00,81.04,81.13,81.03,81.11,86039.0,77.0622,77.1478,77.0527,77.1288,86039.0
2023-12-04 15:05:00,81.11,81.21,81.1,81.16,44377.0,77.1288,77.2239,77.1193,77.1763,44377.0
2023-12-04 15:10:00,81.17,81.28,81.16,81.23,55394.0,77.1858,77.2904,77.1763,77.2429,55394.0
2023-12-04 15:15:00,81.23,81.24,81.15,81.15,47932.0,77.2429,77.2524,77.1668,77.1668,47932.0
2023-12-04 15:20:00,81.15,81.19,81.06,81.07,37609.0,77.1668,77.2048,77.0812,77.0907,37609.0
2023-12-04 15:25:00,81.08,81.08,80.92,80.97,62221.0,77.1002,77.1002,76.9481,76.9956,62221.0
2023-12-04 15:30:00,80.98,81.04,80.97,81.02,53279.0,77.0051,77.0622,76.9956,77.0432,53279.0
2023-12-04 15:35:00,81.01,81.02,80.93,80.98,55092.0,77.0337,77.0432,76.9576,77.0051,55092.0
2023-12-04 15:40:00,80.98,81.07,80.97,81.05,85363.0,77.0051,77.0907,76.9956,77.0717,85363.0
2023-12-04 15:45:00,81.05,81.12,81.02,81.11,89267.0,77.0717,77.1383,77.0432,77.1288,89267.0
2023-12-04 15:50:00,81.1,81.18,81.1,81.15,151002.0,77.1193,77.1953,77.1193,77.1668,151002.0
2023-12-04 15:55:00,81.15,81.23,81.13,81.2,345611.0,77.1668,77.2429,77.1478,77.2143,345611.0
2023-12-05 09:30:00,80.68,80.82,80.49,80.7,113861.0,76.7199,76.853,76.5392,76.7389,113861.0
2023-12-05 09:35:00,80.67,80.84,80.24,80.35,60599.0,76.7104,76.872,76.3015,76.4061,60599.0
2023-12-05 09:40:00,80.36,80.36,79.9,79.94,62680.0,76.4156,76.4156,75.9782,76.0162,62680.0
2023-12-05 09:45:00,79.94,80.26,79.94,80.13,33228.0,76.0162,76.3205,76.0162,76.1969,33228.0
2023-12-05 09:50:00,80.14,80.25,80.05,80.23,34900.0,76.2064,76.311,76.1208,76.292,34900.0
2023-12-05 09:55:00,80.23,80.24,79.94,79.94,38292.0,76.292,76.3015,76.0162,76.0162,38292.0
2023-12-05 10:00:00,79.97,80.28,79.97,80.19,43593.0,76.0447,76.3395,76.0447,76.2539,43593.0
2023-12-05 10:05:00,80.19,80.25,80.07,80.13,35046.0,76.2539,76.311,76.1398,76.1969,35046.0
2023-12-05 10:10:00,80.11,80.15,79.92,79.92,32203.0,76.1778,76.2159,75.9972,75.9972,32203.0
2023-12-05 10:15:00,79.9,79.92,79.71,79.73,47328.0,75.9782,75.9972,75.7975,75.8165,47328.0
2023-12-05 10:20:00,79.7,79.88,79.7,79.84,58204.0,75.788,75.9591,75.788,75.9211,58204.0
2023-12-05 10:25:00,79.85,79.93,79.79,79.91,44126.0,75.9306,76.0067,75.8736,75.9877,44126.0
2023-12-05 10:30:00,79.91,79.92,79.67,79.67,44865.0,75.9877,75.9972,75.7594,75.7594,44865.0
2023-12-05 10:35:00,79.67,79.9,79.67,79.88,72189.0,75.7594,75.9782,75.7594,75.9591,72189.0
2023-12-05 10:40:00,79.89,79.92,79.8,79.9,57040.0,75.9686,75.9972,75.8831,75.9782,57040.0
2023-12-05 10:45:00,79.89,79.9,79.7,79.7,52638.0,75.9686,75.9782,75.788,75.788,52638.0
2023-12-05 10:50:00,79.66,79.73,79.61,79.62,50194.0,75.7499,75.8165,75.7024,75.7119,50194.0
2023-12-05 10:55:00,79.62,79.78,79.59,79.77,56307.0,75.7119,75.864,75.6834,75.8545,56307.0
2023-12-05 11:00:00,79.77,79.85,79.7,79.8,84737.0,75.8545,75.9306,75.788,75.8831,84737.0
2023-12-05 11:05:00,79.81,79.84,79.75,79.83,40779.0,75.8926,75.9211,75.8355,75.9116,40779.0
2023-12-05 11:10:00,79.84,79.97,79.8,79.81,41201.0,75.9211,76.0447,75.8831,75.8926,41201.0
2023-12-05 11:15:00,79.81,79.87,79.69,79.71,66499.0,75.8926,75.9496,75.7785,75.7975,66499.0
2023-12-05 11:20:00,79.71,79.76,79.68,79.71,28210.0,75.7975,75.845,75.769,75.7975,28210.0
2023-12-05 11:25:00,79.71,79.9,79.7,79.87,28408.0,75.7975,75.9782,75.788,75.9496,28408.0
2023-12-05 11:30:00,79.87,79.91,79.78,79.82,58710.0,75.9496,75.9877,75.864,75.9021,58710.0
2023-12-05 11:35:00,79.82,79.98,79.81,79.94,37286.0,75.9021,76.0542,75.8926,76.0162,37286.0
2023-12-05 11:40:00,79.94,80.05,79.89,80.03,32464.0,76.0162,76.1208,75.9686,76.1018,32464.0
2023-12-05 11:45:00,80.02,80.05,79.86,79.87,40451.0,76.0923,76.1208,75.9401,75.9496,40451.0
2023-12-05 11:50:00,79.85,79.97,79.79,79.9,63689.0,75.9306,76.0447,75.8736,75.9782,63689.0
2023-12-05 11:55:00,79.92,79.95,79.8,79.85,29091.0,75.9972,76.0257,75.8831,75.9306,29091.0
2023-12-05 12:00:00,79.85,79.96,79.82,79.94,25039.0,75.9306,76.0352,75.9021,76.0162,25039.0
2023-12-05 12:05:00,79.95,79.97,79.8,79.83,36160.0,76.0257,76.0447,75.8831,75.9116,36160.0
2023-12-05 12:10:00,79.84,79.89,79.81,79.84,18059.0,75.9211,75.9686,75.8926,75.9211,18059.0
2023-12-05 12:15:00,79.85,79.93,79.84,79.88,35318.0,75.9306,76.0067,75.9211,75.9591,35318.0
2023-12-05 12:20:00,79.87,79.92,79.82,79.83,34731.0,75.9496,75.9972,75.9021,75.9116,34731.0
2023-12-05 12:25:00,79.84,79.88,79.82,79.84,18989.0,75.9211,75.9591,75.9021,75.9211,18989.0
2023-12-05 12:30:00,79.86,79.87,79.79,79.84,16318.0,75.9401,75.9496,75.8736,75.9211,16318.0
2023-12-05 12:35:00,79.84,79.88,79.83,79.85,15916.0,75.9211,75.9591,75.9116,75.9306,15916.0
2023-12-05 12:40:00,79.85,79.86,79.75,79.79,17015.0,75.9306,75.9401,75.8355,75.8736,17015.0
2023-12-05 12:45:00,79.79,79.9,79.78,79.88,17861.0,75.8736,75.9782,75.864,75.9591,17861.0
2023-12-05 12:50:00,79.88,79.95,79.87,79.95,20486.0,75.9591,76.0257,75.9496,76.0257,20486.0
2023-12-05 12:55:00,79.96,80.04,79.95,80.0,28976.0,76.0352,76.1113,76.0257,76.0732,28976.0
2023-12-05 13:00:00,80.0,80.02,79.92,79.98,26388.0,76.0732,76.0923,75.9972,76.0542,26388.0
2023-12-05 13:05:00,79.98,79.98,79.91,79.96,22748.0,76.0542,76.0542,75.9877,76.0352,22748.0
2023-12-05 13:10:00,79.98,80.01,79.94,79.98,24066.0,76.0542,76.0828,76.0162,76.0542,24066.0
2023-12-05 13:15:00,79.99,80.07,79.97,80.07,38200.0,76.0637,76.1398,76.0447,76.1398,38200.0
2023-12-05 13:20:00,80.07,80.14,80.06,80.13,18127.0,76.1398,76.2064,76.1303,76.1969,18127.0
2023-12-05 13:25:00,80.14,80.15,80.1,80.14,26971.0,76.2064,76.2159,76.1683,76.2064,26971.0
2023-12-05 13:30:00,80.13,80.21,80.11,80.21,137180.0,76.1969,76.2729,76.1778,76.2729,137180.0
2023-12-05 13:35:00,80.2,80.31,80.2,80.28,46772.0,76.2634,76.368,76.2634,76.3395,46772.0
2023-12-05 13:40:00,80.28,80.37,80.17,80.34,63956.0,76.3395,76.4251,76.2349,76.3966,63956.0
2023-12-05 13:45:00,80.34,80.37,80.26,80.29,44914.0,76.3966,76.4251,76.3205,76.349,44914.0
2023-12-05 13:50:00,80.28,80.31,80.22,80.25,65630.0,76.3395,76.368,76.2824,76.311,65630.0
2023-12-05 13:55:00,80.25,80.25,80.16,80.2,40833.0,76.311,76.311,76.2254,76.2634,40833.0
2023-12-05 14:00:00,80.2,80.2,80.15,80.18,135887.0,76.2634,76.2634,76.2159,76.2444,135887.0
2023-12-05 14:05:00,80.17,80.31,80.16,80.29,41952.0,76.2349,76.368,76.2254,76.349,41952.0
2023-12-05 14:10:00,80.3,80.39,80.29,80.31,35038.0,76.3585,76.4441,76.349,76.368,35038.0
2023-12-05 14:15:00,80.3,80.31,80.24,80.27,29623.0,76.3585,76.368,76.3015,76.33,29623.0
2023-12-05 14:20:00,80.26,80.32,80.23,80.32,53533.0,76.3205,76.3775,76.292,76.3775,53533.0
2023-12-05 14:25:00,80.31,80.37,80.31,80.33,41043.0,76.368,76.4251,76.368,76.387,41043.0
2023-12-05 14:30:00,80.34,80.38,80.2,80.22,50578.0,76.3966,76.4346,76.2634,76.2824,50578.0
2023-12-05 14:35:00,80.22,80.26,80.18,80.2,26536.0,76.2824,76.3205,76.2444,76.2634,26536.0
2023-12-05 14:40:00,80.2,80.25,80.18,80.2,19193.0,76.2634,76.311,76.2444,76.2634,19193.0
2023-12-05 14:45:00,80.2,80.21,80.16,80.19,22508.0,76.2634,76.2729,76.2254,76.2539,22508.0
2023-12-05 14:50:00,80.19,80.3,80.18,80.26,24635.0,76.2539,76.3585,76.2444,76.3205,24635.0
2023-12-05 14:55:00,80.26,80.3,80.24,80.28,38913.0,76.3205,76.3585,76.3015,76.3395,38913.0
2023-12-05 15:00:00,80.28,80.29,80.2,80.23,34842.0,76.3395,76.349,76.2634,76.292,34842.0
2023-12-05 15:05:00,80.23,80.27,80.21,80.23,34106.0,76.292,76.33,76.2729,76.292,34106.0
2023-12-05 15:10:00,80.22,80.25,80.16,80.17,50447.0,76.2824,76.311,76.2254,76.2349,50447.0
2023-12-05 15:15:00,80.17,80.3,80.12,80.3,145231.0,76.2349,76.3585,76.1874,76.3585,145231.0
2023-12-05 15:20:00,80.3,80.35,80.22,80.24,79406.0,76.3585,76.4061,76.2824,76.3015,79406.0
2023-12-05 15:25:00,80.24,80.25,80.1,80.16,60736.0,76.3015,76.311,76.1683,76.2254,60736.0
2023-12-05 15:30:00,80.17,80.19,80.14,80.16,39331.0,76.2349,76.2539,76.2064,76.2254,39331.0
2023-12-05 15:35:00,80.16,80.22,80.14,80.15,77679.0,76.2254,76.2824,76.2064,76.2159,77679.0
2023-12-05 15:40:00,80.14,80.14,80.06,80.13,56966.0,76.2064,76.2064,76.1303,76.1969,56966.0
2023-12-05 15:45:00,80.13,80.16,80.01,80.04,281559.0,76.1969,76.2254,76.0828,76.1113,281559.0
2023-12-05 15:50:00,80.03,80.18,80.02,80.11,211299.0,76.1018,76.2444,76.0923,76.1778,211299.0
2023-12-05 15:55:00,80.11,80.21,80.08,80.21,380078.0,76.1778,76.2729,76.1493,76.2729,380078.0
2023-12-06 09:30:00,80.78,81.35,80.43,81.15,97175.0,76.815,77.357,76.4821,77.1668,97175.0
2023-12-06 09:35:00,81.09,81.21,80.73,80.91,47200.0,77.1097,77.2239,76.7674,76.9386,47200.0
2023-12-06 09:40:00,80.91,81.0,80.76,80.76,51655.0,76.9386,77.0242,76.7959,76.7959,51655.0
2023-12-06 09:45:00,80.77,81.09,80.77,81.07,77183.0,76.8054,77.1097,76.8054,77.0907,77183.0
2023-12-06 09:50:00,81.06,81.17,80.89,81.04,94434.0,77.0812,77.1858,76.9196,77.0622,94434.0
2023-12-06 09:55:00,81.04,81.39,81.0,81.31,74248.0,77.0622,77.395,77.0242,77.3189,74248.0
2023-12-06 10:00:00,81.32,81.51,81.32,81.46,67298.0,77.3285,77.5091,77.3285,77.4616,67298.0
2023-12-06 10:05:00,81.46,81.57,81.33,81.55,68625.0,77.4616,77.5662,77.338,77.5472,68625.0
2023-12-06 10:10:00,81.55,81.72,81.5,81.72,45283.0,77.5472,77.7088,77.4996,77.7088,45283.0
2023-12-06 10:15:00,81.72,81.76,81.55,81.57,120738.0,77.7088,77.7469,77.5472,77.5662,120738.0
2023-12-06 10:20:00,81.56,81.62,81.28,81.34,93129.0,77.5567,77.6137,77.2904,77.3475,93129.0
2023-12-06 10:25:00,81.32,81.39,81.26,81.26,49396.0,77.3285,77.395,77.2714,77.2714,49396.0
2023-12-06 10:30:00,81.26,81.37,81.17,81.29,59597.0,77.2714,77.376,77.1858,77.2999,59597.0
2023-12-06 10:35:00,81.28,81.36,81.21,81.34,32334.0,77.2904,77.3665,77.2239,77.3475,32334.0
2023-12-06 10:40:00,81.34,81.39,81.16,81.16,32721.0,77.3475,77.395,77.1763,77.1763,32721.0
2023-12-06 10:45:00,81.14,81.18,80.94,80.96,96287.0,77.1573,77.1953,76.9671,76.9861,96287.0
2023-12-06 10:50:00,80.96,80.96,80.82,80.88,54691.0,76.9861,76.9861,76.853,76.9101,54691.0
2023-12-06 10:55:00,80.88,80.96,80.85,80.91,48773.0,76.9101,76.9861,76.8815,76.9386,48773.0
2023-12-06 11:00:00,80.91,80.94,80.85,80.87,46473.0,76.9386,76.9671,76.8815,76.9005,46473.0
2023-12-06 11:05:00,80.86,80.97,80.79,80.84,99882.0,76.891,76.9956,76.8245,76.872,99882.0
2023-12-06 11:10:00,80.84,80.91,80.77,80.89,121331.0,76.872,76.9386,76.8054,76.9196,121331.0
2023-12-06 11:15:00,80.88,81.02,80.86,80.94,78467.0,76.9101,77.0432,76.891,76.9671,78467.0
2023-12-06 11:20:00,80.94,80.99,80.78,80.79,49723.0,76.9671,77.0147,76.815,76.8245,49723.0
2023-12-06 11:25:00,80.79,80.89,80.74,80.82,63552.0,76.8245,76.9196,76.7769,76.853,63552.0
2023-12-06 11:30:00,80.81,80.81,80.62,80.62,81386.0,76.8435,76.8435,76.6628,76.6628,81386.0
2023-12-06 11:35:00,80.63,80.71,80.6,80.62,73067.0,76.6723,76.7484,76.6438,76.6628,73067.0
2023-12-06 11:40:00,80.62,80.62,80.48,80.55,111537.0,76.6628,76.6628,76.5297,76.5962,111537.0
2023-12-06 11:45:00,80.55,80.66,80.54,80.59,50428.0,76.5962,76.7008,76.5867,76.6343,50428.0
2023-12-06 11:50:00,80.59,80.65,80.56,80.58,55229.0,76.6343,76.6913,76.6058,76.6248,55229.0
2023-12-06 11:55:00,80.58,80.64,80.55,80.6,35857.0,76.6248,76.6818,76.5962,76.6438,35857.0
2023-12-06 12:00:00,80.59,80.6,80.54,80.56,46680.0,76.6343,76.6438,76.5867,76.6058,46680.0
2023-12-06 12:05:00,80.56,80.59,80.47,80.5,36126.0,76.6058,76.6343,76.5202,76.5487,36126.0
2023-12-06 12:10:00,80.51,80.52,80.36,80.37,52630.0,76.5582,76.5677,76.4156,76.4251,52630.0
2023-12-06 12:15:00,80.37,80.38,80.21,80.21,68352.0,76.4251,76.4346,76.2729,76.2729,68352.0
2023-12-06 12:20:00,80.22,80.24,80.12,80.15,73361.0,76.2824,76.3015,76.1874,76.2159,73361.0
2023-12-06 12:25:00,80.14,80.18,80.05,80.06,153245.0,76.2064,76.2444,76.1208,76.1303,153245.0
2023-12-06 12:30:00,80.07,80.18,80.03,80.18,96805.0,76.1398,76.2444,76.1018,76.2444,96805.0
2023-12-06 12:35:00,80.17,80.18,80.08,80.12,49362.0,76.2349,76.2444,76.1493,76.1874,49362.0
2023-12-06 12:40:00,80.12,80.15,80.08,80.09,38154.0,76.1874,76.2159,76.1493,76.1588,38154.0
2023-12-06 12:45:00,80.1,80.15,80.03,80.15,74366.0,76.1683,76.2159,76.1018,76.2159,74366.0
2023-12-06 12:50:00,80.15,80.17,79.97,80.02,57128.0,76.2159,76.2349,76.0447,76.0923,57128.0
2023-12-06 12:55:00,80.02,80.07,79.99,80.05,43414.0,76.0923,76.1398,76.0637,76.1208,43414.0
2023-12-06 13:00:00,80.04,80.14,80.0,80.01,38107.0,76.1113,76.2064,76.0732,76.0828,38107.0
2023-12-06 13:05:00,80.0,80.02,79.92,79.95,57922.0,76.0732,76.0923,75.9972,76.0257,57922.0
2023-12-06 13:10:00,79.95,79.98,79.91,79.93,36545.0,76.0257,76.0542,75.9877,76.0067,36545.0
2023-12-06 13:15:00,79.94,79.96,79.87,79.95,60978.0,76.0162,76.0352,75.9496,76.0257,60978.0
2023-12-06 13:20:00,79.94,79.96,79.86,79.92,42908.0,76.0162,76.0352,75.9401,75.9972,42908.0
2023-12-06 13:25:00,79.92,80.04,79.88,80.02,41526.0,75.9972,76.1113,75.9591,76.0923,41526.0
2023-12-06 13:30:00,80.01,80.05,79.97,79.98,33466.0,76.0828,76.1208,76.0447,76.0542,33466.0
2023-12-06 13:35:00,79.98,80.05,79.97,80.03,29539.0,76.0542,76.1208,76.0447,76.1018,29539.0
2023-12-06 13:40:00,80.03,80.1,80.03,80.09,26853.0,76.1018,76.1683,76.1018,76.1588,26853.0
2023-12-06 13:45:00,80.09,80.11,80.05,80.09,38317.0,76.1588,76.1778,76.1208,76.1588,38317.0
2023-12-06 13:50:00,80.09,80.13,80.07,80.09,25059.0,76.1588,76.1969,76.1398,76.1588,25059.0
2023-12-06 13:55:00,80.1,80.11,80.0,80.01,60468.0,76.1683,76.1778,76.0732,76.0828,60468.0
2023-12-06 14:00:00,80.01,80.16,80.0,80.15,39752.0,76.0828,76.2254,76.0732,76.2159,39752.0
2023-12-06 14:05:00,80.15,80.18,80.1,80.12,88531.0,76.2159,76.2444,76.1683,76.1874,88531.0
2023-12-06 14:10:00,80.12,80.19,80.08,80.09,50119.0,76.1874,76.2539,76.1493,76.1588,50119.0
2023-12-06 14:15:00,80.07,80.09,80.01,80.07,37022.0,76.1398,76.1588,76.0828,76.1398,37022.0
2023-12-06 14:20:00,80.07,80.08,79.98,79.98,37068.0,76.1398,76.1493,76.0542,76.0542,37068.0
2023-12-06 14:25:00,79.98,79.99,79.92,79.93,33422.0,76.0542,76.0637,75.9972,76.0067,33422.0
2023-12-06 14:30:00,79.94,80.03,79.93,80.03,39262.0,76.0162,76.1018,76.0067,76.1018,39262.0
2023-12-06 14:35:00,80.03,80.05,79.98,80.04,33834.0,76.1018,76.1208,76.0542,76.1113,33834.0
2023-12-06 14:40:00,80.05,80.05,79.91,79.92,26043.0,76.1208,76.1208,75.9877,75.9972,26043.0
2023-12-06 14:45:00,79.93,79.95,79.87,79.94,34515.0,76.0067,76.0257,75.9496,76.0162,34515.0
2023-12-06 14:50:00,79.94,79.97,79.89,79.91,24017.0,76.0162,76.0447,75.9686,75.9877,24017.0
2023-12-06 14:55:00,79.91,79.96,79.87,79.88,32956.0,75.9877,76.0352,75.9496,75.9591,32956.0
2023-12-06 15:00:00,79.88,79.91,79.83,79.89,52214.0,75.9591,75.9877,75.9116,75.9686,52214.0
2023-12-06 15:05:00,79.89,79.92,79.87,79.89,23994.0,75.9686,75.9972,75.9496,75.9686,23994.0
2023-12-06 15:10:00,79.9,79.9,79.81,79.83,50343.0,75.9782,75.9782,75.8926,75.9116,50343.0
2023-12-06 15:15:00,79.84,79.9,79.81,79.87,64839.0,75.9211,75.9782,75.8926,75.9496,64839.0
2023-12-06 15:20:00,79.86,79.86,79.65,79.67,80411.0,75.9401,75.9401,75.7404,75.7594,80411.0
2023-12-06 15:25:00,79.66,79.68,79.58,79.63,62409.0,75.7499,75.769,75.6739,75.7214,62409.0
2023-12-06 15:30:00,79.63,79.65,79.58,79.61,66753.0,75.7214,75.7404,75.6739,75.7024,66753.0
2023-12-06 15:35:00,79.6,79.64,79.41,79.41,103622.0,75.6929,75.7309,75.5122,75.5122,103622.0
2023-12-06 15:40:00,79.4,79.49,79.38,79.43,108887.0,75.5027,75.5883,75.4837,75.5312,108887.0
2023-12-06 15:45:00,79.43,79.48,79.4,79.48,124777.0,75.5312,75.5788,75.5027,75.5788,124777.0
2023-12-06 15:50:00,79.47,79.5,79.32,79.37,230585.0,75.5693,75.5978,75.4266,75.4742,230585.0
2023-12-06 15:55:00,79.37,79.45,79.36,79.41,428298.0,75.4742,75.5502,75.4647,75.5122,428298.0
2023-12-07 09:30:00,79.76,80.06,79.72,79.77,83970.0,75.845,76.1303,75.807,75.8545,83970.0
2023-12-07 09:35:00,79.79,79.88,79.62,79.66,45240.0,75.8736,75.9591,75.7119,75.7499,45240.0
2023-12-07 09:40:00,79.66,79.87,79.66,79.69,52530.0,75.7499,75.9496,75.7499,75.7785,52530.0
2023-12-07 09:45:00,79.67,79.78,79.62,79.77,33573.0,75.7594,75.864,75.7119,75.8545,33573.0
2023-12-07 09:50:00,79.78,80.07,79.78,80.05,38396.0,75.864,76.1398,75.864,76.1208,38396.0
2023-12-07 09:55:00,80.04,80.05,79.9,80.01,23809.0,76.1113,76.1208,75.9782,76.0828,23809.0
2023-12-07 10:00:00,80.01,80.14,79.97,80.07,47997.0,76.0828,76.2064,76.0447,76.1398,47997.0
2023-12-07 10:05:00,80.07,80.14,79.98,79.99,34983.0,76.1398,76.2064,76.0542,76.0637,34983.0
2023-12-07 10:10:00,79.96,80.06,79.94,80.05,23838.0,76.0352,76.1303,76.0162,76.1208,23838.0
2023-12-07 10:15:00,80.06,80.15,80.06,80.09,23265.0,76.1303,76.2159,76.1303,76.1588,23265.0
2023-12-07 10:20:00,80.1,80.18,80.06,80.06,23782.0,76.1683,76.2444,76.1303,76.1303,23782.0
2023-12-07 10:25:00,80.06,80.14,80.05,80.12,27251.0,76.1303,76.2064,76.1208,76.1874,27251.0
2023-12-07 10:30:00,80.13,80.21,80.12,80.15,36943.0,76.1969,76.2729,76.1874,76.2159,36943.0
2023-12-07 10:35:00,80.15,80.24,80.11,80.17,43470.0,76.2159,76.3015,76.1778,76.2349,43470.0
2023-12-07 10:40:00,80.17,80.18,80.06,80.07,45022.0,76.2349,76.2444,76.1303,76.1398,45022.0
2023-12-07 10:45:00,80.06,80.08,79.94,79.96,44070.0,76.1303,76.1493,76.0162,76.0352,44070.0
2023-12-07 10:50:00,79.93,80.01,79.91,79.98,33271.0,76.0067,76.0828,75.9877,76.0542,33271.0
2023-12-07 10:55:00,79.98,80.09,79.97,80.04,26709.0,76.0542,76.1588,76.0447,76.1113,26709.0
2023-12-07 11:00:00,80.04,80.13,80.03,80.13,24979.0,76.1113,76.1969,76.1018,76.1969,24979.0
2023-12-07 11:05:00,80.13,80.18,80.09,80.09,21161.0,76.1969,76.2444,76.1588,76.1588,21161.0
2023-12-07 11:10:00,80.09,80.1,79.98,80.01,22128.0,76.1588,76.1683,76.0542,76.0828,22128.0
2023-12-07 11:15:00,79.99,80.0,79.85,79.95,37340.0,76.0637,76.0732,75.9306,76.0257,37340.0
2023-12-07 11:20:00,79.95,80.02,79.92,79.97,19835.0,76.0257,76.0923,75.9972,76.0447,19835.0
2023-12-07 11:25:00,79.97,80.01,79.95,79.96,15423.0,76.0447,76.0828,76.0257,76.0352,15423.0
2023-12-07 11:30:00,79.95,80.01,79.91,79.99,33253.0,76.0257,76.0828,75.9877,76.0637,33253.0
2023-12-07 11:35:00,79.98,80.04,79.96,80.04,26505.0,76.0542,76.1113,76.0352,76.1113,26505.0
2023-12-07 11:40:00,80.04,80.1,80.04,80.09,21792.0,76.1113,76.1683,76.1113,76.1588,21792.0
2023-12-07 11:45:00,80.08,80.08,80.0,80.01,18292.0,76.1493,76.1493,76.0732,76.0828,18292.0
2023-12-07 11:50:00,80.01,80.04,79.96,80.04,20374.0,76.0828,76.1113,76.0352,76.1113,20374.0
2023-12-07 11:55:00,80.04,80.15,80.02,80.14,34952.0,76.1113,76.2159,76.0923,76.2064,34952.0
2023-12-07 12:00:00,80.16,80.21,80.13,80.17,22478.0,76.2254,76.2729,76.1969,76.2349,22478.0
2023-12-07 12:05:00,80.17,80.2,80.12,80.14,19218.0,76.2349,76.2634,76.1874,76.2064,19218.0
2023-12-07 12:10:00,80.14,80.16,80.08,80.09,19429.0,76.2064,76.2254,76.1493,76.1588,19429.0
2023-12-07 12:15:00,80.09,80.22,80.09,80.17,39595.0,76.1588,76.2824,76.1588,76.2349,39595.0
2023-12-07 12:20:00,80.18,80.2,80.08,80.09,26340.0,76.2444,76.2634,76.1493,76.1588,26340.0
2023-12-07 12:25:00,80.09,80.11,80.05,80.09,17849.0,76.1588,76.1778,76.1208,76.1588,17849.0
2023-12-07 12:30:00,80.1,80.23,80.08,80.2,37089.0,76.1683,76.292,76.1493,76.2634,37089.0
2023-12-07 12:35:00,80.2,80.23,80.15,80.22,30484.0,76.2634,76.292,76.2159,76.2824,30484.0
2023-12-07 12:40:00,80.22,80.28,80.21,80.26,23700.0,76.2824,76.3395,76.2729,76.3205,23700.0
2023-12-07 12:45:00,80.26,80.34,80.24,80.29,26793.0,76.3205,76.3966,76.3015,76.349,26793.0
2023-12-07 12:50:00,80.3,80.3,80.2,80.23,23318.0,76.3585,76.3585,76.2634,76.292,23318.0
2023-12-07 12:55:00,80.21,80.29,80.21,80.25,17744.0,76.2729,76.349,76.2729,76.311,17744.0
2023-12-07 13:00:00,80.25,80.33,80.22,80.24,40998.0,76.311,76.387,76.2824,76.3015,40998.0
2023-12-07 13:05:00,80.24,80.36,80.24,80.33,22917.0,76.3015,76.4156,76.3015,76.387,22917.0
2023-12-07 13:10:00,80.33,80.39,80.32,80.39,23257.0,76.387,76.4441,76.3775,76.4441,23257.0
2023-12-07 13:15:00,80.39,80.49,80.39,80.48,42503.0,76.4441,76.5392,76.4441,76.5297,42503.0
2023-12-07 13:20:00,80.49,80.5,80.43,80.45,44373.0,76.5392,76.5487,76.4821,76.5012,44373.0
2023-12-07 13:25:00,80.45,80.46,80.36,80.44,45469.0,76.5012,76.5107,76.4156,76.4916,45469.0
2023-12-07 13:30:00,80.43,80.48,80.41,80.47,31766.0,76.4821,76.5297,76.4631,76.5202,31766.0
2023-12-07 13:35:00,80.46,80.47,80.35,80.41,45652.0,76.5107,76.5202,76.4061,76.4631,45652.0
2023-12-07 13:40:00,80.41,80.48,80.39,80.47,52272.0,76.4631,76.5297,76.4441,76.5202,52272.0
2023-12-07 13:45:00,80.48,80.49,80.42,80.42,25963.0,76.5297,76.5392,76.4726,76.4726,25963.0
2023-12-07 13:50:00,80.43,80.49,80.41,80.47,36977.0,76.4821,76.5392,76.4631,76.5202,36977.0
2023-12-07 13:55:00,80.46,80.47,80.39,80.41,27700.0,76.5107,76.5202,76.4441,76.4631,27700.0
2023-12-07 14:00:00,80.4,80.46,80.39,80.45,21823.0,76.4536,76.5107,76.4441,76.5012,21823.0
2023-12-07 14:05:00,80.45,80.51,80.41,80.5,19722.0,76.5012,76.5582,76.4631,76.5487,19722.0
2023-12-07 14:10:00,80.49,80.51,80.42,80.48,70953.0,76.5392,76.5582,76.4726,76.5297,70953.0
2023-12-07 14:15:00,80.47,80.51,80.45,80.5,42621.0,76.5202,76.5582,76.5012,76.5487,42621.0
2023-12-07 14:20:00,80.5,80.57,80.49,80.51,31046.0,76.5487,76.6153,76.5392,76.5582,31046.0
2023-12-07 14:25:00,80.51,80.52,80.46,80.51,30818.0,76.5582,76.5677,76.5107,76.5582,30818.0
2023-12-07 14:30:00,80.52,80.54,80.47,80.48,65016.0,76.5677,76.5867,76.5202,76.5297,65016.0
2023-12-07 14:35:00,80.48,80.5,80.43,80.47,49377.0,76.5297,76.5487,76.4821,76.5202,49377.0
2023-12-07 14:40:00,80.47,80.55,80.46,80.51,43509.0,76.5202,76.5962,76.5107,76.5582,43509.0
2023-12-07 14:45:00,80.49,80.5,80.44,80.47,37566.0,76.5392,76.5487,76.4916,76.5202,37566.0
2023-12-07 14:50:00,80.47,80.48,80.36,80.37,39348.0,76.5202,76.5297,76.4156,76.4251,39348.0
2023-12-07 14:55:00,80.36,80.38,80.34,80.37,42755.0,76.4156,76.4346,76.3966,76.4251,42755.0
2023-12-07 15:00:00,80.36,80.42,80.35,80.37,83503.0,76.4156,76.4726,76.4061,76.4251,83503.0
2023-12-07 15:05:00,80.37,80.38,80.34,80.36,73010.0,76.4251,76.4346,76.3966,76.4156,73010.0
2023-12-07 15:10:00,80.35,80.41,80.34,80.39,56094.0,76.4061,76.4631,76.3966,76.4441,56094.0
2023-12-07 15:15:00,80.38,80.46,80.38,80.44,37216.0,76.4346,76.5107,76.4346,76.4916,37216.0
2023-12-07 15:20:00,80.44,80.47,80.4,80.45,67392.0,76.4916,76.5202,76.4536,76.5012,67392.0
2023-12-07 15:25:00,80.45,80.47,80.42,80.42,48487.0,76.5012,76.5202,76.4726,76.4726,48487.0
2023-12-07 15:30:00,80.42,80.44,80.31,80.32,99932.0,76.4726,76.4916,76.368,76.3775,99932.0
2023-12-07 15:35:00,80.31,80.33,80.27,80.31,97571.0,76.368,76.387,76.33,76.368,97571.0
2023-12-07 15:40:00,80.31,80.38,80.29,80.35,143350.0,76.368,76.4346,76.349,76.4061,143350.0
2023-12-07 15:45:00,80.35,80.37,80.3,80.35,93908.0,76.4061,76.4251,76.3585,76.4061,93908.0
2023-12-07 15:50:00,80.36,80.37,80.28,80.36,173447.0,76.4156,76.4251,76.3395,76.4156,173447.0
2023-12-07 15:55:00,80.36,80.38,80.26,80.35,350860.0,76.4156,76.4346,76.3205,76.4061,350860.0
2023-12-08 09:30:00,80.28,80.67,80.15,80.67,74359.0,76.3395,76.7104,76.2159,76.7104,74359.0
2023-12-08 09:35:00,80.67,80.85,80.47,80.8,86466.0,76.7104,76.8815,76.5202,76.834,86466.0
2023-12-08 09:40:00,80.8,81.29,80.78,81.27,98595.0,76.834,77.2999,76.815,77.2809,98595.0
2023-12-08 09:45:00,81.28,81.39,81.2,81.24,53352.0,77.2904,77.395,77.2143,77.2524,53352.0
2023-12-08 09:50:00,81.24,81.34,81.04,81.09,56667.0,77.2524,77.3475,77.0622,77.1097,56667.0
2023-12-08 09:55:00,81.09,81.1,80.91,80.93,30424.0,77.1097,77.1193,76.9386,76.9576,30424.0
2023-12-08 10:00:00,80.95,81.23,80.95,81.22,27697.0,76.9766,77.2429,76.9766,77.2334,27697.0
2023-12-08 10:05:00,81.21,81.3,81.18,81.28,26084.0,77.2239,77.3094,77.1953,77.2904,26084.0
2023-12-08 10:10:00,81.26,81.31,81.17,81.29,28364.0,77.2714,77.3189,77.1858,77.2999,28364.0
2023-12-08 10:15:00,81.29,81.33,81.2,81.32,58211.0,77.2999,77.338,77.2143,77.3285,58211.0
2023-12-08 10:20:00,81.31,81.4,81.25,81.39,65962.0,77.3189,77.4045,77.2619,77.395,65962.0
2023-12-08 10:25:00,81.37,81.41,81.28,81.39,29409.0,77.376,77.414,77.2904,77.395,29409.0
2023-12-08 10:30:00,81.4,81.45,81.32,81.38,44881.0,77.4045,77.4521,77.3285,77.3855,44881.0
2023-12-08 10:35:00,81.37,81.4,81.2,81.38,60519.0,77.376,77.4045,77.2143,77.3855,60519.0
2023-12-08 10:40:00,81.36,81.42,81.29,81.42,54335.0,77.3665,77.4235,77.2999,77.4235,54335.0
2023-12-08 10:45:00,81.41,81.44,81.33,81.34,44566.0,77.414,77.4426,77.338,77.3475,44566.0
2023-12-08 10:50:00,81.35,81.57,81.34,81.56,45873.0,77.357,77.5662,77.3475,77.5567,45873.0
2023-12-08 10:55:00,81.56,81.56,81.51,81.53,43602.0,77.5567,77.5567,77.5091,77.5281,43602.0
2023-12-08 11:00:00,81.52,81.58,81.48,81.52,62126.0,77.5186,77.5757,77.4806,77.5186,62126.0
2023-12-08 11:05:00,81.52,81.55,81.42,81.44,59376.0,77.5186,77.5472,77.4235,77.4426,59376.0
2023-12-08 11:10:00,81.44,81.45,81.34,81.45,64509.0,77.4426,77.4521,77.3475,77.4521,64509.0
2023-12-08 11:15:00,81.45,81.53,81.39,81.51,81569.0,77.4521,77.5281,77.395,77.5091,81569.0
2023-12-08 11:20:00,81.51,81.56,81.45,81.52,65558.0,77.5091,77.5567,77.4521,77.5186,65558.0
2023-12-08 11:25:00,81.52,81.67,81.52,81.63,117898.0,77.5186,77.6613,77.5186,77.6232,117898.0
2023-12-08 11:30:00,81.64,81.79,81.61,81.73,138886.0,77.6327,77.7754,77.6042,77.7183,138886.0
2023-12-08 11:35:00,81.73,81.84,81.69,81.72,124603.0,77.7183,77.8229,77.6803,77.7088,124603.0
2023-12-08 11:40:00,81.71,81.72,81.45,81.54,88899.0,77.6993,77.7088,77.4521,77.5377,88899.0
2023-12-08 11:45:00,81.54,81.6,81.52,81.58,54649.0,77.5377,77.5947,77.5186,77.5757,54649.0
2023-12-08 11:50:00,81.58,81.79,81.57,81.79,63386.0,77.5757,77.7754,77.5662,77.7754,63386.0
2023-12-08 11:55:00,81.79,81.87,81.77,81.8,59964.0,77.7754,77.8515,77.7564,77.7849,59964.0
2023-12-08 12:00:00,81.8,81.83,81.74,81.79,40437.0,77.7849,77.8134,77.7278,77.7754,40437.0
2023-12-08 12:05:00,81.79,81.91,81.78,81.82,43599.0,77.7754,77.8895,77.7659,77.8039,43599.0
2023-12-08 12:10:00,81.82,81.9,81.81,81.9,47163.0,77.8039,77.88,77.7944,77.88,47163.0
2023-12-08 12:15:00,81.89,81.97,81.85,81.97,52677.0,77.8705,77.9465,77.8324,77.9465,52677.0
2023-12-08 12:20:00,81.98,82.01,81.95,81.98,91741.0,77.9561,77.9846,77.9275,77.9561,91741.0
2023-12-08 12:25:00,81.97,82.04,81.95,82.03,60994.0,77.9465,78.0131,77.9275,78.0036,60994.0
2023-12-08 12:30:00,82.03,82.04,81.97,82.01,37757.0,78.0036,78.0131,77.9465,77.9846,37757.0
2023-12-08 12:35:00,82.01,82.06,81.99,82.03,38439.0,77.9846,78.0321,77.9656,78.0036,38439.0
2023-12-08 12:40:00,82.04,82.23,82.02,82.2,78252.0,78.0131,78.1938,77.9941,78.1653,78252.0
2023-12-08 12:45:00,82.2,82.24,82.12,82.21,111419.0,78.1653,78.2033,78.0892,78.1748,111419.0
2023-12-08 12:50:00,82.21,82.24,82.15,82.22,30556.0,78.1748,78.2033,78.1177,78.1843,30556.0
2023-12-08 12:55:00,82.22,82.29,82.17,82.2,75615.0,78.1843,78.2508,78.1367,78.1653,75615.0
2023-12-08 13:00:00,82.2,82.2,82.09,82.19,66211.0,78.1653,78.1653,78.0607,78.1557,66211.0
2023-12-08 13:05:00,82.18,82.2,82.08,82.09,75867.0,78.1462,78.1653,78.0511,78.0607,75867.0
2023-12-08 13:10:00,82.09,82.22,82.06,82.22,35582.0,78.0607,78.1843,78.0321,78.1843,35582.0
2023-12-08 13:15:00,82.21,82.36,82.17,82.35,66456.0,78.1748,78.3174,78.1367,78.3079,66456.0
2023-12-08 13:20:00,82.35,82.54,82.35,82.42,205757.0,78.3079,78.4886,78.3079,78.3745,205757.0
2023-12-08 13:25:00,82.42,82.53,82.35,82.52,75171.0,78.3745,78.4791,78.3079,78.4696,75171.0
2023-12-08 13:30:00,82.51,82.52,82.36,82.48,64860.0,78.46,78.4696,78.3174,78.4315,64860.0
2023-12-08 13:35:00,82.48,82.5,82.35,82.41,53403.0,78.4315,78.4505,78.3079,78.365,53403.0
2023-12-08 13:40:00,82.4,82.4,82.34,82.36,37136.0,78.3554,78.3554,78.2984,78.3174,37136.0
2023-12-08 13:45:00,82.35,82.41,82.35,82.37,35650.0,78.3079,78.365,78.3079,78.3269,35650.0
2023-12-08 13:50:00,82.37,82.37,82.28,82.31,32114.0,78.3269,78.3269,78.2413,78.2699,32114.0
2023-12-08 13:55:00,82.32,82.34,82.21,82.23,61029.0,78.2794,78.2984,78.1748,78.1938,61029.0
2023-12-08 14:00:00,82.24,82.26,82.14,82.25,48249.0,78.2033,78.2223,78.1082,78.2128,48249.0
2023-12-08 14:05:00,82.25,82.3,82.22,82.27,38282.0,78.2128,78.2604,78.1843,78.2318,38282.0
2023-12-08 14:10:00,82.27,82.29,82.22,82.23,28472.0,78.2318,78.2508,78.1843,78.1938,28472.0
2023-12-08 14:15:00,82.23,82.31,82.22,82.3,31833.0,78.1938,78.2699,78.1843,78.2604,31833.0
2023-12-08 14:20:00,82.3,82.33,82.23,82.24,37552.0,78.2604,78.2889,78.1938,78.2033,37552.0
2023-12-08 14:25:00,82.23,82.29,82.2,82.23,61662.0,78.1938,78.2508,78.1653,78.1938,61662.0
2023-12-08 14:30:00,82.23,82.3,82.23,82.25,58463.0,78.1938,78.2604,78.1938,78.2128,58463.0
2023-12-08 14:35:00,82.25,82.26,82.08,82.15,143362.0,78.2128,78.2223,78.0511,78.1177,143362.0
2023-12-08 14:40:00,82.15,82.17,82.1,82.11,40591.0,78.1177,78.1367,78.0702,78.0797,40591.0
2023-12-08 14:45:00,82.12,82.25,82.09,82.2,56806.0,78.0892,78.2128,78.0607,78.1653,56806.0
2023-12-08 14:50:00,82.2,82.25,82.18,82.19,25969.0,78.1653,78.2128,78.1462,78.1557,25969.0
2023-12-08 14:55:00,82.19,82.36,82.18,82.3,70481.0,78.1557,78.3174,78.1462,78.2604,70481.0
2023-12-08 15:00:00,82.3,82.36,82.26,82.28,34341.0,78.2604,78.3174,78.2223,78.2413,34341.0
2023-12-08 15:05:00,82.29,82.32,82.18,82.3,57098.0,78.2508,78.2794,78.1462,78.2604,57098.0
2023-12-08 15:10:00,82.29,82.33,82.25,82.32,59167.0,78.2508,78.2889,78.2128,78.2794,59167.0
2023-12-08 15:15:00,82.31,82.48,82.3,82.36,155894.0,78.2699,78.4315,78.2604,78.3174,155894.0
2023-12-08 15:20:00,82.36,82.41,82.32,82.4,45324.0,78.3174,78.365,78.2794,78.3554,45324.0
2023-12-08 15:25:00,82.4,82.53,82.38,82.51,57418.0,78.3554,78.4791,78.3364,78.46,57418.0
2023-12-08 15:30:00,82.5,82.58,82.49,82.56,126299.0,78.4505,78.5266,78.441,78.5076,126299.0
2023-12-08 15:35:00,82.56,82.66,82.54,82.57,89375.0,78.5076,78.6027,78.4886,78.5171,89375.0
2023-12-08 15:40:00,82.56,82.57,82.44,82.48,66310.0,78.5076,78.5171,78.3935,78.4315,66310.0
2023-12-08 15:45:00,82.48,82.51,82.33,82.34,107859.0,78.4315,78.46,78.2889,78.2984,107859.0
2023-12-08 15:50:00,82.33,82.35,82.13,82.17,289554.0,78.2889,78.3079,78.0987,78.1367,289554.0
2023-12-08 15:55:00,82.17,82.31,82.13,82.29,584874.0,78.1367,78.2699,78.0987,78.2508,584874.0
2023-12-11 09:30:00,82.37,82.51,81.97,82.02,99240.0,78.3269,78.46,77.9465,77.9941,99240.0
2023-12-11 09:35:00,82.02,82.41,82.02,82.33,33046.0,77.9941,78.365,77.9941,78.2889,33046.0
2023-12-11 09:40:00,82.33,82.52,82.29,82.33,41166.0,78.2889,78.4696,78.2508,78.2889,41166.0
2023-12-11 09:45:00,82.36,82.52,82.18,82.22,71679.0,78.3174,78.4696,78.1462,78.1843,71679.0
2023-12-11 09:50:00,82.21,82.23,81.99,82.09,78073.0,78.1748,78.1938,77.9656,78.0607,78073.0
2023-12-11 09:55:00,82.08,82.11,81.96,82.11,43700.0,78.0511,78.0797,77.937,78.0797,43700.0
2023-12-11 10:00:00,82.11,82.16,81.96,81.98,68186.0,78.0797,78.1272,77.937,77.9561,68186.0
2023-12-11 10:05:00,81.98,82.24,81.97,82.21,43719.0,77.9561,78.2033,77.9465,78.1748,43719.0
2023-12-11 10:10:00,82.22,82.27,82.11,82.26,57940.0,78.1843,78.2318,78.0797,78.2223,57940.0
2023-12-11 10:15:00,82.25,82.28,82.15,82.28,52479.0,78.2128,78.2413,78.1177,78.2413,52479.0
2023-12-11 10:20:00,82.28,82.3,82.22,82.27,29701.0,78.2413,78.2604,78.1843,78.2318,29701.0
2023-12-11 10:25:00,82.27,82.27,82.13,82.19,34368.0,78.2318,78.2318,78.0987,78.1557,34368.0
2023-12-11 10:30:00,82.18,82.34,82.15,82.34,43942.0,78.1462,78.2984,78.1177,78.2984,43942.0
2023-12-11 10:35:00,82.34,82.39,82.16,82.18,45873.0,78.2984,78.3459,78.1272,78.1462,45873.0
2023-12-11 10:40:00,82.19,82.25,82.17,82.19,33794.0,78.1557,78.2128,78.1367,78.1557,33794.0
2023-12-11 10:45:00,82.19,82.24,82.15,82.17,94293.0,78.1557,78.2033,78.1177,78.1367,94293.0
2023-12-11 10:50:00,82.16,82.29,82.16,82.29,39289.0,78.1272,78.2508,78.1272,78.2508,39289.0
2023-12-11 10:55:00,82.3,82.45,82.3,82.43,53393.0,78.2604,78.403,78.2604,78.384,53393.0
2023-12-11 11:00:00,82.43,82.51,82.4,82.44,29967.0,78.384,78.46,78.3554,78.3935,29967.0
2023-12-11 11:05:00,82.42,82.48,82.32,82.34,75322.0,78.3745,78.4315,78.2794,78.2984,75322.0
2023-12-11 11:10:00,82.32,82.33,82.26,82.29,24039.0,78.2794,78.2889,78.2223,78.2508,24039.0
2023-12-11 11:15:00,82.29,82.33,82.22,82.33,24415.0,78.2508,78.2889,78.1843,78.2889,24415.0
2023-12-11 11:20:00,82.34,82.48,82.33,82.46,84308.0,78.2984,78.4315,78.2889,78.4125,84308.0
2023-12-11 11:25:00,82.45,82.53,82.41,82.53,38203.0,78.403,78.4791,78.365,78.4791,38203.0
2023-12-11 11:30:00,82.52,82.55,82.37,82.37,47471.0,78.4696,78.4981,78.3269,78.3269,47471.0
2023-12-11 11:35:00,82.37,82.56,82.37,82.51,30327.0,78.3269,78.5076,78.3269,78.46,30327.0
2023-12-11 11:40:00,82.52,82.58,82.45,82.49,31924.0,78.4696,78.5266,78.403,78.441,31924.0
2023-12-11 11:45:00,82.49,82.57,82.47,82.54,22386.0,78.441,78.5171,78.422,78.4886,22386.0
2023-12-11 11:50:00,82.54,82.57,82.52,82.56,27625.0,78.4886,78.5171,78.4696,78.5076,27625.0
2023-12-11 11:55:00,82.56,82.64,82.53,82.63,46630.0,78.5076,78.5837,78.4791,78.5742,46630.0
2023-12-11 12:00:00,82.62,82.64,82.54,82.55,64378.0,78.5646,78.5837,78.4886,78.4981,64378.0
2023-12-11 12:05:00,82.55,82.62,82.53,82.61,30517.0,78.4981,78.5646,78.4791,78.5551,30517.0
2023-12-11 12:10:00,82.61,82.66,82.56,82.58,58233.0,78.5551,78.6027,78.5076,78.5266,58233.0
2023-12-11 12:15:00,82.57,82.59,82.54,82.58,24131.0,78.5171,78.5361,78.4886,78.5266,24131.0
2023-12-11 12:20:00,82.58,82.59,82.56,82.59,20959.0,78.5266,78.5361,78.5076,78.5361,20959.0
2023-12-11 12:25:00,82.59,82.61,82.52,82.56,37020.0,78.5361,78.5551,78.4696,78.5076,37020.0
2023-12-11 12:30:00,82.56,82.63,82.55,82.6,29856.0,78.5076,78.5742,78.4981,78.5456,29856.0
2023-12-11 12:35:00,82.61,82.64,82.59,82.64,28429.0,78.5551,78.5837,78.5361,78.5837,28429.0
2023-12-11 12:40:00,82.64,82.67,82.62,82.65,25318.0,78.5837,78.6122,78.5646,78.5932,25318.0
2023-12-11 12:45:00,82.65,82.65,82.59,82.59,32924.0,78.5932,78.5932,78.5361,78.5361,32924.0
2023-12-11 12:50:00,82.59,82.62,82.56,82.61,37480.0,78.5361,78.5646,78.5076,78.5551,37480.0
2023-12-11 12:55:00,82.6,82.62,82.56,82.58,23975.0,78.5456,78.5646,78.5076,78.5266,23975.0
2023-12-11 13:00:00,82.58,82.64,82.55,82.63,35382.0,78.5266,78.5837,78.4981,78.5742,35382.0
2023-12-11 13:05:00,82.63,82.64,82.58,82.61,30255.0,78.5742,78.5837,78.5266,78.5551,30255.0
2023-12-11 13:10:00,82.61,82.62,82.53,82.6,44472.0,78.5551,78.5646,78.4791,78.5456,44472.0
2023-12-11 13:15:00,82.61,82.65,82.59,82.64,23742.0,78.5551,78.5932,78.5361,78.5837,23742.0
2023-12-11 13:20:00,82.65,82.7,82.65,82.69,27198.0,78.5932,78.6407,78.5932,78.6312,27198.0
2023-12-11 13:25:00,82.69,82.7,82.65,82.67,17750.0,78.6312,78.6407,78.5932,78.6122,17750.0
2023-12-11 13:30:00,82.67,82.72,82.65,82.7,34179.0,78.6122,78.6597,78.5932,78.6407,34179.0
2023-12-11 13:35:00,82.7,82.72,82.65,82.69,38283.0,78.6407,78.6597,78.5932,78.6312,38283.0
2023-12-11 13:40:00,82.69,82.71,82.64,82.65,76540.0,78.6312,78.6502,78.5837,78.5932,76540.0
2023-12-11 13:45:00,82.65,82.7,82.61,82.69,86867.0,78.5932,78.6407,78.5551,78.6312,86867.0
2023-12-11 13:50:00,82.68,82.7,82.65,82.69,52152.0,78.6217,78.6407,78.5932,78.6312,52152.0
2023-12-11 13:55:00,82.68,82.69,82.65,82.67,36139.0,78.6217,78.6312,78.5932,78.6122,36139.0
2023-12-11 14:00:00,82.67,82.68,82.65,82.67,27668.0,78.6122,78.6217,78.5932,78.6122,27668.0
2023-12-11 14:05:00,82.66,82.68,82.64,82.66,65497.0,78.6027,78.6217,78.5837,78.6027,65497.0
2023-12-11 14:10:00,82.66,82.72,82.65,82.72,27138.0,78.6027,78.6597,78.5932,78.6597,27138.0
2023-12-11 14:15:00,82.71,82.74,82.67,82.67,52046.0,78.6502,78.6788,78.6122,78.6122,52046.0
2023-12-11 14:20:00,82.69,82.72,82.67,82.71,17134.0,78.6312,78.6597,78.6122,78.6502,17134.0
2023-12-11 14:25:00,82.71,82.75,82.7,82.75,29641.0,78.6502,78.6883,78.6407,78.6883,29641.0
2023-12-11 14:30:00,82.75,82.77,82.66,82.67,49479.0,78.6883,78.7073,78.6027,78.6122,49479.0
2023-12-11 14:35:00,82.66,82.71,82.65,82.7,42468.0,78.6027,78.6502,78.5932,78.6407,42468.0
2023-12-11 14:40:00,82.7,82.72,82.65,82.67,40824.0,78.6407,78.6597,78.5932,78.6122,40824.0
2023-12-11 14:45:00,82.66,82.72,82.66,82.72,47894.0,78.6027,78.6597,78.6027,78.6597,47894.0
2023-12-11 14:50:00,82.73,82.74,82.66,82.69,34365.0,78.6692,78.6788,78.6027,78.6312,34365.0
2023-12-11 14:55:00,82.69,82.7,82.66,82.67,44782.0,78.6312,78.6407,78.6027,78.6122,44782.0
2023-12-11 15:00:00,82.67,82.69,82.6,82.61,87389.0,78.6122,78.6312,78.5456,78.5551,87389.0
2023-12-11 15:05:00,82.62,82.63,82.54,82.6,50605.0,78.5646,78.5742,78.4886,78.5456,50605.0
2023-12-11 15:10:00,82.6,82.62,82.57,82.62,67957.0,78.5456,78.5646,78.5171,78.5646,67957.0
2023-12-11 15:15:00,82.62,82.66,82.61,82.65,37175.0,78.5646,78.6027,78.5551,78.5932,37175.0
2023-12-11 15:20:00,82.65,82.66,82.59,82.61,71789.0,78.5932,78.6027,78.5361,78.5551,71789.0
2023-12-11 15:25:00,82.61,82.62,82.53,82.59,125507.0,78.5551,78.5646,78.4791,78.5361,125507.0
2023-12-11 15:30:00,82.59,82.62,82.58,82.62,92691.0,78.5361,78.5646,78.5266,78.5646,92691.0
2023-12-11 15:35:00,82.62,82.64,82.58,82.62,67471.0,78.5646,78.5837,78.5266,78.5646,67471.0
2023-12-11 15:40:00,82.62,82.67,82.61,82.67,73484.0,78.5646,78.6122,78.5551,78.6122,73484.0
2023-12-11 15:45:00,82.67,82.7,82.63,82.66,101700.0,78.6122,78.6407,78.5742,78.6027,101700.0
2023-12-11 15:50:00,82.66,82.73,82.62,82.71,151184.0,78.6027,78.6692,78.5646,78.6502,151184.0
2023-12-11 15:55:00,82.71,82.84,82.68,82.81,383930.0,78.6502,78.7738,78.6217,78.7453,383930.0
2023-12-12 09:30:00,82.94,82.94,82.62,82.69,105505.0,78.8689,78.8689,78.5646,78.6312,105505.0
2023-12-12 09:35:00,82.65,82.71,82.56,82.58,70717.0,78.5932,78.6502,78.5076,78.5266,70717.0
2023-12-12 09:40:00,82.59,82.89,82.58,82.86,80989.0,78.5361,78.8214,78.5266,78.7929,80989.0
2023-12-12 09:45:00,82.84,83.2,82.82,83.07,55343.0,78.7738,79.1162,78.7548,78.9926,55343.0
2023-12-12 09:50:00,83.07,83.29,83.06,83.19,55673.0,78.9926,79.2018,78.983,79.1067,55673.0
2023-12-12 09:55:00,83.2,83.22,83.05,83.06,42313.0,79.1162,79.1352,78.9735,78.983,42313.0
2023-12-12 10:00:00,83.07,83.16,83.04,83.09,47690.0,78.9926,79.0781,78.964,79.0116,47690.0
2023-12-12 10:05:00,83.1,83.23,83.09,83.22,31367.0,79.0211,79.1447,79.0116,79.1352,31367.0
2023-12-12 10:10:00,83.22,83.22,83.0,83.05,37161.0,79.1352,79.1352,78.926,78.9735,37161.0
2023-12-12 10:15:00,83.03,83.18,83.03,83.15,59185.0,78.9545,79.0972,78.9545,79.0686,59185.0
2023-12-12 10:20:00,83.15,83.24,83.13,83.21,41454.0,79.0686,79.1542,79.0496,79.1257,41454.0
2023-12-12 10:25:00,83.22,83.31,83.2,83.28,82606.0,79.1352,79.2208,79.1162,79.1922,82606.0
2023-12-12 10:30:00,83.28,83.33,83.23,83.25,52652.0,79.1922,79.2398,79.1447,79.1637,52652.0
2023-12-12 10:35:00,83.26,83.26,83.13,83.17,29452.0,79.1732,79.1732,79.0496,79.0876,29452.0
2023-12-12 10:40:00,83.18,83.28,83.14,83.27,54022.0,79.0972,79.1922,79.0591,79.1827,54022.0
2023-12-12 10:45:00,83.27,83.37,83.26,83.37,53904.0,79.1827,79.2778,79.1732,79.2778,53904.0
2023-12-12 10:50:00,83.37,83.51,83.34,83.5,105055.0,79.2778,79.411,79.2493,79.4014,105055.0
2023-12-12 10:55:00,83.5,83.53,83.47,83.47,35532.0,79.4014,79.43,79.3729,79.3729,35532.0
2023-12-12 11:00:00,83.48,83.48,83.42,83.47,36430.0,79.3824,79.3824,79.3254,79.3729,36430.0
2023-12-12 11:05:00,83.48,83.54,83.39,83.51,57395.0,79.3824,79.4395,79.2968,79.411,57395.0
2023-12-12 11:10:00,83.51,83.54,83.49,83.5,32583.0,79.411,79.4395,79.3919,79.4014,32583.0
2023-12-12 11:15:00,83.49,83.57,83.47,83.53,62312.0,79.3919,79.468,79.3729,79.43,62312.0
2023-12-12 11:20:00,83.53,83.55,83.37,83.42,59615.0,79.43,79.449,79.2778,79.3254,59615.0
2023-12-12 11:25:00,83.42,83.42,83.23,83.34,47545.0,79.3254,79.3254,79.1447,79.2493,47545.0
2023-12-12 11:30:00,83.33,83.37,83.3,83.35,51028.0,79.2398,79.2778,79.2113,79.2588,51028.0
2023-12-12 11:35:00,83.33,83.5,83.3,83.46,40883.0,79.2398,79.4014,79.2113,79.3634,40883.0
2023-12-12 11:40:00,83.45,83.51,83.39,83.41,42062.0,79.3539,79.411,79.2968,79.3159,42062.0
2023-12-12 11:45:00,83.41,83.62,83.41,83.62,122878.0,79.3159,79.5156,79.3159,79.5156,122878.0
2023-12-12 11:50:00,83.63,83.66,83.57,83.58,47769.0,79.5251,79.5536,79.468,79.4775,47769.0
2023-12-12 11:55:00,83.58,83.64,83.54,83.62,38407.0,79.4775,79.5346,79.4395,79.5156,38407.0
2023-12-12 12:00:00,83.61,83.61,83.47,83.48,40409.0,79.5061,79.5061,79.3729,79.3824,40409.0
2023-12-12 12:05:00,83.48,83.49,83.34,83.34,53593.0,79.3824,79.3919,79.2493,79.2493,53593.0
2023-12-12 12:10:00,83.32,83.45,83.31,83.44,21510.0,79.2303,79.3539,79.2208,79.3444,21510.0
2023-12-12 12:15:00,83.44,83.48,83.4,83.44,30991.0,79.3444,79.3824,79.3064,79.3444,30991.0
2023-12-12 12:20:00,83.44,83.56,83.43,83.54,36948.0,79.3444,79.4585,79.3349,79.4395,36948.0
2023-12-12 12:25:00,83.53,83.6,83.53,83.55,32815.0,79.43,79.4965,79.43,79.449,32815.0
2023-12-12 12:30:00,83.55,83.63,83.53,83.59,26516.0,79.449,79.5251,79.43,79.487,26516.0
2023-12-12 12:35:00,83.59,83.59,83.54,83.55,19958.0,79.487,79.487,79.4395,79.449,19958.0
2023-12-12 12:40:00,83.56,83.58,83.53,83.55,21013.0,79.4585,79.4775,79.43,79.449,21013.0
2023-12-12 12:45:00,83.55,83.56,83.51,83.54,20316.0,79.449,79.4585,79.411,79.4395,20316.0
2023-12-12 12:50:00,83.53,83.54,83.49,83.5,16401.0,79.43,79.4395,79.3919,79.4014,16401.0
2023-12-12 12:55:00,83.49,83.5,83.44,83.45,26834.0,79.3919,79.4014,79.3444,79.3539,26834.0
2023-12-12 13:00:00,83.45,83.56,83.4,83.56,23955.0,79.3539,79.4585,79.3064,79.4585,23955.0
2023-12-12 13:05:00,83.56,83.57,83.49,83.51,35564.0,79.4585,79.468,79.3919,79.411,35564.0
2023-12-12 13:10:00,83.51,83.54,83.48,83.52,32356.0,79.411,79.4395,79.3824,79.4205,32356.0
2023-12-12 13:15:00,83.52,83.6,83.49,83.49,28960.0,79.4205,79.4965,79.3919,79.3919,28960.0
2023-12-12 13:20:00,83.49,83.55,83.47,83.53,26646.0,79.3919,79.449,79.3729,79.43,26646.0
2023-12-12 13:25:00,83.53,83.53,83.45,83.47,48162.0,79.43,79.43,79.3539,79.3729,48162.0
2023-12-12 13:30:00,83.48,83.51,83.42,83.43,23530.0,79.3824,79.411,79.3254,79.3349,23530.0
2023-12-12 13:35:00,83.43,83.44,83.35,83.38,25444.0,79.3349,79.3444,79.2588,79.2873,25444.0
2023-12-12 13:40:00,83.38,83.38,83.33,83.37,37372.0,79.2873,79.2873,79.2398,79.2778,37372.0
2023-12-12 13:45:00,83.36,83.4,83.34,83.39,35792.0,79.2683,79.3064,79.2493,79.2968,35792.0
2023-12-12 13:50:00,83.39,83.42,83.36,83.41,22966.0,79.2968,79.3254,79.2683,79.3159,22966.0
2023-12-12 13:55:00,83.41,83.44,83.38,83.42,33112.0,79.3159,79.3444,79.2873,79.3254,33112.0
2023-12-12 14:00:00,83.42,83.44,83.38,83.42,33277.0,79.3254,79.3444,79.2873,79.3254,33277.0
2023-12-12 14:05:00,83.43,83.44,83.39,83.41,34123.0,79.3349,79.3444,79.2968,79.3159,34123.0
2023-12-12 14:10:00,83.41,83.44,83.4,83.42,35006.0,79.3159,79.3444,79.3064,79.3254,35006.0
2023-12-12 14:15:00,83.42,83.46,83.4,83.44,22529.0,79.3254,79.3634,79.3064,79.3444,22529.0
2023-12-12 14:20:00,83.43,83.44,83.36,83.37,25947.0,79.3349,79.3444,79.2683,79.2778,25947.0
2023-12-12 14:25:00,83.38,83.4,83.35,83.38,47246.0,79.2873,79.3064,79.2588,79.2873,47246.0
2023-12-12 14:30:00,83.38,83.44,83.37,83.42,41810.0,79.2873,79.3444,79.2778,79.3254,41810.0
2023-12-12 14:35:00,83.42,83.44,83.39,83.41,22970.0,79.3254,79.3444,79.2968,79.3159,22970.0
2023-12-12 14:40:00,83.41,83.42,83.38,83.39,36486.0,79.3159,79.3254,79.2873,79.2968,36486.0
2023-12-12 14:45:00,83.39,83.42,83.37,83.41,38133.0,79.2968,79.3254,79.2778,79.3159,38133.0
2023-12-12 14:50:00,83.41,83.43,83.39,83.42,45167.0,79.3159,79.3349,79.2968,79.3254,45167.0
2023-12-12 14:55:00,83.43,83.46,83.4,83.46,41049.0,79.3349,79.3634,79.3064,79.3634,41049.0
2023-12-12 15:00:00,83.46,83.54,83.45,83.53,55087.0,79.3634,79.4395,79.3539,79.43,55087.0
2023-12-12 15:05:00,83.54,83.58,83.48,83.51,52448.0,79.4395,79.4775,79.3824,79.411,52448.0
2023-12-12 15:10:00,83.51,83.51,83.46,83.48,54162.0,79.411,79.411,79.3634,79.3824,54162.0
2023-12-12 15:15:00,83.48,83.5,83.46,83.49,64111.0,79.3824,79.4014,79.3634,79.3919,64111.0
2023-12-12 15:20:00,83.49,83.5,83.4,83.42,68921.0,79.3919,79.4014,79.3064,79.3254,68921.0
2023-12-12 15:25:00,83.43,83.58,83.43,83.58,82925.0,79.3349,79.4775,79.3349,79.4775,82925.0
2023-12-12 15:30:00,83.59,83.62,83.57,83.59,64883.0,79.487,79.5156,79.468,79.487,64883.0
2023-12-12 15:35:00,83.59,83.59,83.48,83.5,86641.0,79.487,79.487,79.3824,79.4014,86641.0
2023-12-12 15:40:00,83.5,83.57,83.48,83.51,101863.0,79.4014,79.468,79.3824,79.411,101863.0
2023-12-12 15:45:00,83.51,83.54,83.45,83.45,124009.0,79.411,79.4395,79.3539,79.3539,124009.0
2023-12-12 15:50:00,83.45,83.52,83.39,83.44,235121.0,79.3539,79.4205,79.2968,79.3444,235121.0
2023-12-12 15:55:00,83.44,83.61,83.43,83.6,394105.0,79.3444,79.5061,79.3349,79.4965,394105.0
2023-12-13 09:30:00,83.47,83.69,83.3,83.59,95354.0,79.3729,79.5821,79.2113,79.487,95354.0
2023-12-13 09:35:00,83.55,83.64,83.35,83.64,35721.0,79.449,79.5346,79.2588,79.5346,35721.0
2023-12-13 09:40:00,83.65,83.7,83.52,83.63,36475.0,79.5441,79.5916,79.4205,79.5251,36475.0
2023-12-13 09:45:00,83.64,83.73,83.54,83.55,55252.0,79.5346,79.6202,79.4395,79.449,55252.0
2023-12-13 09:50:00,83.53,83.66,83.51,83.64,53561.0,79.43,79.5536,79.411,79.5346,53561.0
2023-12-13 09:55:00,83.67,83.75,83.64,83.73,41266.0,79.5631,79.6392,79.5346,79.6202,41266.0
2023-12-13 10:00:00,83.73,83.85,83.7,83.77,70493.0,79.6202,79.7343,79.5916,79.6582,70493.0
2023-12-13 10:05:00,83.77,83.88,83.71,83.87,35325.0,79.6582,79.7628,79.6011,79.7533,35325.0
2023-12-13 10:10:00,83.87,83.87,83.75,83.82,43217.0,79.7533,79.7533,79.6392,79.7057,43217.0
2023-12-13 10:15:00,83.82,83.82,83.69,83.77,48434.0,79.7057,79.7057,79.5821,79.6582,48434.0
2023-12-13 10:20:00,83.78,83.8,83.72,83.77,33478.0,79.6677,79.6867,79.6107,79.6582,33478.0
2023-12-13 10:25:00,83.76,83.94,83.75,83.91,60179.0,79.6487,79.8199,79.6392,79.7913,60179.0
2023-12-13 10:30:00,83.91,83.92,83.82,83.83,40549.0,79.7913,79.8008,79.7057,79.7153,40549.0
2023-12-13 10:35:00,83.83,83.84,83.73,83.77,30329.0,79.7153,79.7248,79.6202,79.6582,30329.0
2023-12-13 10:40:00,83.75,83.77,83.69,83.74,31269.0,79.6392,79.6582,79.5821,79.6297,31269.0
2023-12-13 10:45:00,83.74,83.77,83.7,83.77,32551.0,79.6297,79.6582,79.5916,79.6582,32551.0
2023-12-13 10:50:00,83.76,83.82,83.73,83.82,33211.0,79.6487,79.7057,79.6202,79.7057,33211.0
2023-12-13 10:55:00,83.83,83.87,83.77,83.79,27260.0,79.7153,79.7533,79.6582,79.6772,27260.0
2023-12-13 11:00:00,83.79,83.83,83.77,83.8,20710.0,79.6772,79.7153,79.6582,79.6867,20710.0
2023-12-13 11:05:00,83.79,83.81,83.72,83.78,26394.0,79.6772,79.6962,79.6107,79.6677,26394.0
2023-12-13 11:10:00,83.78,83.8,83.73,83.79,38348.0,79.6677,79.6867,79.6202,79.6772,38348.0
2023-12-13 11:15:00,83.79,83.86,83.79,83.84,23254.0,79.6772,79.7438,79.6772,79.7248,23254.0
2023-12-13 11:20:00,83.85,83.9,83.83,83.86,35488.0,79.7343,79.7818,79.7153,79.7438,35488.0
2023-12-13 11:25:00,83.86,83.86,83.75,83.76,29124.0,79.7438,79.7438,79.6392,79.6487,29124.0
2023-12-13 11:30:00,83.76,83.8,83.72,83.77,28886.0,79.6487,79.6867,79.6107,79.6582,28886.0
2023-12-13 11:35:00,83.78,83.82,83.73,83.75,35255.0,79.6677,79.7057,79.6202,79.6392,35255.0
2023-12-13 11:40:00,83.74,83.75,83.69,83.74,23878.0,79.6297,79.6392,79.5821,79.6297,23878.0
2023-12-13 11:45:00,83.73,83.74,83.67,83.69,44605.0,79.6202,79.6297,79.5631,79.5821,44605.0
2023-12-13 11:50:00,83.69,83.77,83.68,83.74,35421.0,79.5821,79.6582,79.5726,79.6297,35421.0
2023-12-13 11:55:00,83.75,83.75,83.67,83.7,27417.0,79.6392,79.6392,79.5631,79.5916,27417.0
2023-12-13 12:00:00,83.71,83.71,83.63,83.66,36277.0,79.6011,79.6011,79.5251,79.5536,36277.0
2023-12-13 12:05:00,83.66,83.69,83.63,83.67,29134.0,79.5536,79.5821,79.5251,79.5631,29134.0
2023-12-13 12:10:00,83.67,83.7,83.65,83.67,16794.0,79.5631,79.5916,79.5441,79.5631,16794.0
2023-12-13 12:15:00,83.67,83.68,83.51,83.52,22112.0,79.5631,79.5726,79.411,79.4205,22112.0
2023-12-13 12:20:00,83.51,83.6,83.51,83.59,26792.0,79.411,79.4965,79.411,79.487,26792.0
2023-12-13 12:25:00,83.58,83.58,83.49,83.55,33267.0,79.4775,79.4775,79.3919,79.449,33267.0
2023-12-13 12:30:00,83.55,83.64,83.51,83.63,47018.0,79.449,79.5346,79.411,79.5251,47018.0
2023-12-13 12:35:00,83.63,83.63,83.58,83.59,34358.0,79.5251,79.5251,79.4775,79.487,34358.0
2023-12-13 12:40:00,83.6,83.61,83.56,83.59,33389.0,79.4965,79.5061,79.4585,79.487,33389.0
2023-12-13 12:45:00,83.59,83.61,83.56,83.6,34951.0,79.487,79.5061,79.4585,79.4965,34951.0
2023-12-13 12:50:00,83.61,83.65,83.6,83.63,23592.0,79.5061,79.5441,79.4965,79.5251,23592.0
2023-12-13 12:55:00,83.63,83.65,83.59,83.59,57289.0,79.5251,79.5441,79.487,79.487,57289.0
2023-12-13 13:00:00,83.6,83.61,83.58,83.59,28854.0,79.4965,79.5061,79.4775,79.487,28854.0
2023-12-13 13:05:00,83.59,83.62,83.57,83.57,28712.0,79.487,79.5156,79.468,79.468,28712.0
2023-12-13 13:10:00,83.58,83.62,83.57,83.59,34328.0,79.4775,79.5156,79.468,79.487,34328.0
2023-12-13 13:15:00,83.6,83.64,83.59,83.62,43585.0,79.4965,79.5346,79.487,79.5156,43585.0
2023-12-13 13:20:00,83.62,83.64,83.61,83.62,20524.0,79.5156,79.5346,79.5061,79.5156,20524.0
2023-12-13 13:25:00,83.62,83.63,83.58,83.61,40167.0,79.5156,79.5251,79.4775,79.5061,40167.0
2023-12-13 13:30:00,83.6,83.64,83.58,83.59,36223.0,79.4965,79.5346,79.4775,79.487,36223.0
2023-12-13 13:35:00,83.59,83.62,83.58,83.62,47747.0,79.487,79.5156,79.4775,79.5156,47747.0
2023-12-13 13:40:00,83.61,83.68,83.61,83.67,42022.0,79.5061,79.5726,79.5061,79.5631,42022.0
2023-12-13 13:45:00,83.67,83.68,83.64,83.66,21016.0,79.5631,79.5726,79.5346,79.5536,21016.0
2023-12-13 13:50:00,83.67,83.73,83.65,83.73,35387.0,79.5631,79.6202,79.5441,79.6202,35387.0
2023-12-13 13:55:00,83.73,83.82,83.72,83.73,45249.0,79.6202,79.7057,79.6107,79.6202,45249.0
2023-12-13 14:00:00,83.74,84.39,83.74,84.39,100807.0,79.6297,80.2478,79.6297,80.2478,100807.0
2023-12-13 14:05:00,84.38,84.48,84.33,84.47,83895.0,80.2383,80.3333,80.1907,80.3238,83895.0
2023-12-13 14:10:00,84.47,84.67,84.41,84.63,104180.0,80.3238,80.514,80.2668,80.476,104180.0
2023-12-13 14:15:00,84.62,84.63,84.52,84.61,74924.0,80.4665,80.476,80.3714,80.457,74924.0
2023-12-13 14:20:00,84.61,84.73,84.59,84.66,76262.0,80.457,80.5711,80.4379,80.5045,76262.0
2023-12-13 14:25:00,84.67,84.7,84.58,84.67,54883.0,80.514,80.5425,80.4284,80.514,54883.0
2023-12-13 14:30:00,84.68,84.93,84.65,84.9,153276.0,80.5235,80.7613,80.495,80.7327,153276.0
2023-12-13 14:35:00,84.91,85.24,84.91,85.22,241986.0,80.7422,81.056,80.7422,81.037,241986.0
2023-12-13 14:40:00,85.23,85.56,85.23,85.56,117648.0,81.0465,81.3603,81.0465,81.3603,117648.0
2023-12-13 14:45:00,85.56,85.63,85.48,85.53,126368.0,81.3603,81.4269,81.2843,81.3318,126368.0
2023-12-13 14:50:00,85.52,85.77,85.49,85.72,97194.0,81.3223,81.56,81.2938,81.5125,97194.0
2023-12-13 14:55:00,85.7,85.98,85.7,85.86,105711.0,81.4935,81.7597,81.4935,81.6456,105711.0
2023-12-13 15:00:00,85.86,86.09,85.78,86.09,114144.0,81.6456,81.8643,81.5695,81.8643,114144.0
2023-12-13 15:05:00,86.09,86.12,85.94,85.95,91892.0,81.8643,81.8928,81.7217,81.7312,91892.0
2023-12-13 15:10:00,85.93,85.94,85.79,85.82,110349.0,81.7122,81.7217,81.579,81.6076,110349.0
2023-12-13 15:15:00,85.81,85.98,85.72,85.77,211530.0,81.5981,81.7597,81.5125,81.56,211530.0
2023-12-13 15:20:00,85.78,85.81,85.51,85.52,77102.0,81.5695,81.5981,81.3128,81.3223,77102.0
2023-12-13 15:25:00,85.52,85.53,85.29,85.41,132118.0,81.3223,81.3318,81.1036,81.2177,132118.0
2023-12-13 15:30:00,85.4,85.41,85.24,85.35,95713.0,81.2082,81.2177,81.056,81.1606,95713.0
2023-12-13 15:35:00,85.35,85.64,85.33,85.6,102753.0,81.1606,81.4364,81.1416,81.3984,102753.0
2023-12-13 15:40:00,85.61,85.74,85.6,85.69,111033.0,81.4079,81.5315,81.3984,81.484,111033.0
2023-12-13 15:45:00,85.7,85.75,85.57,85.59,188684.0,81.4935,81.541,81.3698,81.3889,188684.0
2023-12-13 15:50:00,85.58,85.66,85.46,85.58,232874.0,81.3794,81.4554,81.2652,81.3794,232874.0
2023-12-13 15:55:00,85.58,85.71,85.54,85.64,545641.0,81.3794,81.503,81.3413,81.4364,545641.0
2023-12-14 09:30:00,87.23,88.44,87.21,88.43,300780.0,82.9484,84.099,82.9293,84.0895,300780.0
2023-12-14 09:35:00,88.43,88.75,88.35,88.6,432025.0,84.0895,84.3938,84.0134,84.2511,432025.0
2023-12-14 09:40:00,88.6,89.71,88.56,89.7,264300.0,84.2511,85.3066,84.2131,85.2971,264300.0
2023-12-14 09:45:00,89.71,89.91,89.39,89.45,226780.0,85.3066,85.4968,85.0023,85.0594,226780.0
2023-12-14 09:50:00,89.47,89.58,89.25,89.5,165307.0,85.0784,85.183,84.8692,85.1069,165307.0
2023-12-14 09:55:00,89.49,89.93,89.38,89.83,179366.0,85.0974,85.5158,84.9928,85.4207,179366.0
2023-12-14 10:00:00,89.85,89.95,89.75,89.89,211023.0,85.4398,85.5349,85.3447,85.4778,211023.0
2023-12-14 10:05:00,89.89,89.89,89.44,89.47,142139.0,85.4778,85.4778,85.0499,85.0784,142139.0
2023-12-14 10:10:00,89.48,89.49,88.98,88.99,149336.0,85.0879,85.0974,84.6125,84.622,149336.0
2023-12-14 10:15:00,88.97,89.03,88.75,88.79,118001.0,84.603,84.66,84.3938,84.4318,118001.0
2023-12-14 10:20:00,88.8,89.24,88.78,89.24,87021.0,84.4413,84.8597,84.4223,84.8597,87021.0
2023-12-14 10:25:00,89.24,89.37,89.15,89.24,112291.0,84.8597,84.9833,84.7741,84.8597,112291.0
2023-12-14 10:30:00,89.25,89.5,89.19,89.49,88316.0,84.8692,85.1069,84.8122,85.0974,88316.0
2023-12-14 10:35:00,89.49,89.49,89.07,89.25,96002.0,85.0974,85.0974,84.698,84.8692,96002.0
2023-12-14 10:40:00,89.26,89.31,89.17,89.31,60180.0,84.8787,84.9263,84.7931,84.9263,60180.0
2023-12-14 10:45:00,89.31,89.31,89.02,89.05,97438.0,84.9263,84.9263,84.6505,84.679,97438.0
2023-12-14 10:50:00,89.04,89.21,89.0,89.17,158515.0,84.6695,84.8312,84.6315,84.7931,158515.0
2023-12-14 10:55:00,89.17,89.34,89.06,89.18,153720.0,84.7931,84.9548,84.6885,84.8026,153720.0
2023-12-14 11:00:00,89.18,89.33,89.15,89.26,75555.0,84.8026,84.9453,84.7741,84.8787,75555.0
2023-12-14 11:05:00,89.27,89.28,89.01,89.04,76130.0,84.8882,84.8977,84.641,84.6695,76130.0
2023-12-14 11:10:00,89.05,89.24,89.02,89.04,64642.0,84.679,84.8597,84.6505,84.6695,64642.0
2023-12-14 11:15:00,89.04,89.19,88.95,89.19,80243.0,84.6695,84.8122,84.5839,84.8122,80243.0
2023-12-14 11:20:00,89.19,89.24,89.15,89.2,72949.0,84.8122,84.8597,84.7741,84.8217,72949.0
2023-12-14 11:25:00,89.2,89.25,89.14,89.17,106937.0,84.8217,84.8692,84.7646,84.7931,106937.0
2023-12-14 11:30:00,89.17,89.47,89.17,89.36,125800.0,84.7931,85.0784,84.7931,84.9738,125800.0
2023-12-14 11:35:00,89.35,89.41,89.29,89.41,84209.0,84.9643,85.0214,84.9073,85.0214,84209.0
2023-12-14 11:40:00,89.41,89.59,89.4,89.55,100910.0,85.0214,85.1925,85.0119,85.1545,100910.0
2023-12-14 11:45:00,89.56,89.75,89.55,89.7,87141.0,85.164,85.3447,85.1545,85.2971,87141.0
2023-12-14 11:50:00,89.73,89.9,89.71,89.88,202660.0,85.3257,85.4873,85.3066,85.4683,202660.0
2023-12-14 11:55:00,89.88,90.21,89.87,90.2,239002.0,85.4683,85.7821,85.4588,85.7726,239002.0
2023-12-14 12:00:00,90.21,90.33,90.1,90.29,182630.0,85.7821,85.8962,85.6775,85.8582,182630.0
2023-12-14 12:05:00,90.29,90.59,90.28,90.58,405611.0,85.8582,86.1434,85.8487,86.1339,405611.0
2023-12-14 12:10:00,90.59,90.68,90.5,90.54,183976.0,86.1434,86.229,86.0579,86.0959,183976.0
2023-12-14 12:15:00,90.56,90.84,90.52,90.84,220881.0,86.1149,86.3812,86.0769,86.3812,220881.0
2023-12-14 12:20:00,90.83,90.93,90.76,90.9,99892.0,86.3717,86.4668,86.3051,86.4382,99892.0
2023-12-14 12:25:00,90.9,91.0,90.9,91.0,287931.0,86.4382,86.5333,86.4382,86.5333,287931.0
2023-12-14 12:30:00,91.01,91.2,90.99,91.05,251993.0,86.5428,86.7235,86.5238,86.5809,251993.0
2023-12-14 12:35:00,91.05,91.08,90.95,91.06,227434.0,86.5809,86.6094,86.4858,86.5904,227434.0
2023-12-14 12:40:00,91.06,91.15,90.97,91.07,125418.0,86.5904,86.676,86.5048,86.5999,125418.0
2023-12-14 12:45:00,91.07,91.14,91.0,91.02,131104.0,86.5999,86.6664,86.5333,86.5523,131104.0
2023-12-14 12:50:00,91.01,91.1,90.98,91.06,215102.0,86.5428,86.6284,86.5143,86.5904,215102.0
2023-12-14 12:55:00,91.05,91.05,90.87,90.91,265648.0,86.5809,86.5809,86.4097,86.4477,265648.0
2023-12-14 13:00:00,90.91,90.93,90.78,90.86,171714.0,86.4477,86.4668,86.3241,86.4002,171714.0
2023-12-14 13:05:00,90.86,91.12,90.85,91.12,171404.0,86.4002,86.6474,86.3907,86.6474,171404.0
2023-12-14 13:10:00,91.12,91.38,91.11,91.38,200305.0,86.6474,86.8947,86.6379,86.8947,200305.0
2023-12-14 13:15:00,91.38,91.52,91.32,91.32,159691.0,86.8947,87.0278,86.8376,86.8376,159691.0
2023-12-14 13:20:00,91.31,91.44,91.23,91.44,116122.0,86.8281,86.9517,86.752,86.9517,116122.0
2023-12-14 13:25:00,91.44,91.44,91.02,91.02,136268.0,86.9517,86.9517,86.5523,86.5523,136268.0
2023-12-14 13:30:00,91.03,91.19,90.97,91.08,134295.0,86.5618,86.714,86.5048,86.6094,134295.0
2023-12-14 13:35:00,91.07,91.24,90.99,91.09,182764.0,86.5999,86.7615,86.5238,86.6189,182764.0
2023-12-14 13:40:00,91.08,91.14,91.04,91.06,102745.0,86.6094,86.6664,86.5714,86.5904,102745.0
2023-12-14 13:45:00,91.07,91.13,91.02,91.03,254540.0,86.5999,86.6569,86.5523,86.5618,254540.0
2023-12-14 13:50:00,91.03,91.03,90.57,90.64,216553.0,86.5618,86.5618,86.1244,86.191,216553.0
2023-12-14 13:55:00,90.64,90.79,90.64,90.76,88894.0,86.191,86.3336,86.191,86.3051,88894.0
2023-12-14 14:00:00,90.77,90.94,90.73,90.75,112403.0,86.3146,86.4763,86.2766,86.2956,112403.0
2023-12-14 14:05:00,90.76,90.89,90.75,90.88,75000.0,86.3051,86.4287,86.2956,86.4192,75000.0
2023-12-14 14:10:00,90.88,91.06,90.79,91.06,96631.0,86.4192,86.5904,86.3336,86.5904,96631.0
2023-12-14 14:15:00,91.06,91.27,91.03,91.26,80061.0,86.5904,86.7901,86.5618,86.7806,80061.0
2023-12-14 14:20:00,91.27,91.47,91.26,91.47,137033.0,86.7901,86.9802,86.7806,86.9802,137033.0
2023-12-14 14:25:00,91.46,91.47,91.16,91.2,134008.0,86.9707,86.9802,86.6855,86.7235,134008.0
2023-12-14 14:30:00,91.19,91.21,91.07,91.2,112472.0,86.714,86.733,86.5999,86.7235,112472.0
2023-12-14 14:35:00,91.21,91.33,91.2,91.28,125694.0,86.733,86.8471,86.7235,86.7996,125694.0
2023-12-14 14:40:00,91.27,91.37,91.18,91.36,150801.0,86.7901,86.8852,86.7045,86.8756,150801.0
2023-12-14 14:45:00,91.36,91.42,91.29,91.39,119958.0,86.8756,86.9327,86.8091,86.9042,119958.0
2023-12-14 14:50:00,91.4,91.41,91.25,91.34,149418.0,86.9137,86.9232,86.771,86.8566,149418.0
2023-12-14 14:55:00,91.34,91.48,91.34,91.42,125410.0,86.8566,86.9898,86.8566,86.9327,125410.0
2023-12-14 15:00:00,91.43,91.43,91.21,91.23,118646.0,86.9422,86.9422,86.733,86.752,118646.0
2023-12-14 15:05:00,91.23,91.32,91.2,91.31,93557.0,86.752,86.8376,86.7235,86.8281,93557.0
2023-12-14 15:10:00,91.31,91.34,91.23,91.31,101661.0,86.8281,86.8566,86.752,86.8281,101661.0
2023-12-14 15:15:00,91.3,91.31,91.2,91.2,157881.0,86.8186,86.8281,86.7235,86.7235,157881.0
2023-12-14 15:20:00,91.21,91.32,91.15,91.19,141388.0,86.733,86.8376,86.676,86.714,141388.0
2023-12-14 15:25:00,91.18,91.23,91.11,91.13,159350.0,86.7045,86.752,86.6379,86.6569,159350.0
2023-12-14 15:30:00,91.13,91.26,91.09,91.25,187117.0,86.6569,86.7806,86.6189,86.771,187117.0
2023-12-14 15:35:00,91.25,92.0,91.13,91.19,303440.0,86.771,87.4842,86.6569,86.714,303440.0
2023-12-14 15:40:00,91.19,91.26,91.11,91.19,254600.0,86.714,86.7806,86.6379,86.714,254600.0
2023-12-14 15:45:00,91.2,91.25,91.07,91.14,458685.0,86.7235,86.771,86.5999,86.6664,458685.0
2023-12-14 15:50:00,91.14,91.17,90.76,90.8,592833.0,86.6664,86.695,86.3051,86.3431,592833.0
2023-12-14 15:55:00,90.81,91.07,90.8,91.05,810979.0,86.3526,86.5999,86.3431,86.5809,810979.0
2023-12-15 09:30:00,91.0,91.77,90.26,91.5,1264299.0,86.5333,87.2655,85.8296,87.0088,1264299.0
2023-12-15 09:35:00,91.47,91.51,90.35,90.39,193057.0,86.9802,87.0183,85.9152,85.9533,193057.0
2023-12-15 09:40:00,90.36,90.92,90.29,90.55,131726.0,85.9247,86.4572,85.8582,86.1054,131726.0
2023-12-15 09:45:00,90.55,91.18,90.55,91.14,156023.0,86.1054,86.7045,86.1054,86.6664,156023.0
2023-12-15 09:50:00,91.15,91.25,90.86,91.04,154817.0,86.676,86.771,86.4002,86.5714,154817.0
2023-12-15 09:55:00,91.05,91.14,90.76,90.77,69281.0,86.5809,86.6664,86.3051,86.3146,69281.0
2023-12-15 10:00:00,90.8,90.93,90.65,90.91,102523.0,86.3431,86.4668,86.2005,86.4477,102523.0
2023-12-15 10:05:00,90.91,91.27,90.9,91.26,118021.0,86.4477,86.7901,86.4382,86.7806,118021.0
2023-12-15 10:10:00,91.26,91.31,90.87,91.2,171725.0,86.7806,86.8281,86.4097,86.7235,171725.0
2023-12-15 10:15:00,91.19,91.34,91.0,91.0,176045.0,86.714,86.8566,86.5333,86.5333,176045.0
2023-12-15 10:20:00,91.0,91.26,90.99,91.05,95280.0,86.5333,86.7806,86.5238,86.5809,95280.0
2023-12-15 10:25:00,91.06,91.3,91.02,91.14,75279.0,86.5904,86.8186,86.5523,86.6664,75279.0
2023-12-15 10:30:00,91.13,91.13,90.82,90.98,80143.0,86.6569,86.6569,86.3622,86.5143,80143.0
2023-12-15 10:35:00,90.97,91.01,90.62,90.79,53063.0,86.5048,86.5428,86.172,86.3336,53063.0
2023-12-15 10:40:00,90.82,90.87,90.6,90.65,44957.0,86.3622,86.4097,86.1529,86.2005,44957.0
2023-12-15 10:45:00,90.66,90.91,90.66,90.91,58021.0,86.21,86.4477,86.21,86.4477,58021.0
2023-12-15 10:50:00,90.91,91.36,90.91,91.35,132217.0,86.4477,86.8756,86.4477,86.8661,132217.0
2023-12-15 10:55:00,91.34,91.54,91.31,91.34,127357.0,86.8566,87.0468,86.8281,86.8566,127357.0
2023-12-15 11:00:00,91.34,91.69,91.32,91.64,100016.0,86.8566,87.1894,86.8376,87.1419,100016.0
2023-12-15 11:05:00,91.64,91.66,91.36,91.42,85935.0,87.1419,87.1609,86.8756,86.9327,85935.0
2023-12-15 11:10:00,91.43,91.67,91.35,91.56,61799.0,86.9422,87.1704,86.8661,87.0658,61799.0
2023-12-15 11:15:00,91.56,91.58,91.41,91.45,57078.0,87.0658,87.0848,86.9232,86.9612,57078.0
2023-12-15 11:20:00,91.44,91.56,91.36,91.55,56590.0,86.9517,87.0658,86.8756,87.0563,56590.0
2023-12-15 11:25:00,91.54,91.62,91.48,91.54,68575.0,87.0468,87.1229,86.9898,87.0468,68575.0
2023-12-15 11:30:00,91.54,91.56,91.4,91.48,57539.0,87.0468,87.0658,86.9137,86.9898,57539.0
2023-12-15 11:35:00,91.46,91.64,91.46,91.52,69811.0,86.9707,87.1419,86.9707,87.0278,69811.0
2023-12-15 11:40:00,91.52,91.59,91.46,91.53,61771.0,87.0278,87.0944,86.9707,87.0373,61771.0
2023-12-15 11:45:00,91.53,91.53,91.4,91.5,71957.0,87.0373,87.0373,86.9137,87.0088,71957.0
2023-12-15 11:50:00,91.5,91.52,91.4,91.41,44658.0,87.0088,87.0278,86.9137,86.9232,44658.0
2023-12-15 11:55:00,91.4,91.61,91.39,91.58,234215.0,86.9137,87.1134,86.9042,87.0848,234215.0
2023-12-15 12:00:00,91.59,91.62,91.21,91.3,165736.0,87.0944,87.1229,86.733,86.8186,165736.0
2023-12-15 12:05:00,91.32,91.38,91.26,91.29,66350.0,86.8376,86.8947,86.7806,86.8091,66350.0
2023-12-15 12:10:00,91.27,91.35,91.18,91.18,71314.0,86.7901,86.8661,86.7045,86.7045,71314.0
2023-12-15 12:15:00,91.18,91.21,91.07,91.07,33618.0,86.7045,86.733,86.5999,86.5999,33618.0
2023-12-15 12:20:00,91.06,91.09,90.98,91.05,30713.0,86.5904,86.6189,86.5143,86.5809,30713.0
2023-12-15 12:25:00,91.04,91.26,91.01,91.26,49120.0,86.5714,86.7806,86.5428,86.7806,49120.0
2023-12-15 12:30:00,91.26,91.29,91.16,91.21,36355.0,86.7806,86.8091,86.6855,86.733,36355.0
2023-12-15 12:35:00,91.21,91.28,91.13,91.28,33858.0,86.733,86.7996,86.6569,86.7996,33858.0
2023-12-15 12:40:00,91.28,91.29,91.25,91.29,40470.0,86.7996,86.8091,86.771,86.8091,40470.0
2023-12-15 12:45:00,91.28,91.31,91.19,91.29,88310.0,86.7996,86.8281,86.714,86.8091,88310.0
2023-12-15 12:50:00,91.29,91.32,91.25,91.27,34764.0,86.8091,86.8376,86.771,86.7901,34764.0
2023-12-15 12:55:00,91.27,91.34,91.24,91.3,40643.0,86.7901,86.8566,86.7615,86.8186,40643.0
2023-12-15 13:00:00,91.3,91.33,91.26,91.29,32746.0,86.8186,86.8471,86.7806,86.8091,32746.0
2023-12-15 13:05:00,91.29,91.37,91.28,91.31,38273.0,86.8091,86.8852,86.7996,86.8281,38273.0
2023-12-15 13:10:00,91.32,91.32,91.26,91.3,30669.0,86.8376,86.8376,86.7806,86.8186,30669.0
2023-12-15 13:15:00,91.29,91.32,91.25,91.29,42231.0,86.8091,86.8376,86.771,86.8091,42231.0
2023-12-15 13:20:00,91.29,91.38,91.27,91.36,28550.0,86.8091,86.8947,86.7901,86.8756,28550.0
2023-12-15 13:25:00,91.36,91.41,91.31,91.36,53974.0,86.8756,86.9232,86.8281,86.8756,53974.0
2023-12-15 13:30:00,91.35,91.42,91.32,91.38,44078.0,86.8661,86.9327,86.8376,86.8947,44078.0
2023-12-15 13:35:00,91.38,91.38,91.24,91.27,50961.0,86.8947,86.8947,86.7615,86.7901,50961.0
2023-12-15 13:40:00,91.26,91.38,91.23,91.31,96249.0,86.7806,86.8947,86.752,86.8281,96249.0
2023-12-15 13:45:00,91.31,91.35,91.26,91.33,86893.0,86.8281,86.8661,86.7806,86.8471,86893.0
2023-12-15 13:50:00,91.33,91.41,91.3,91.34,125956.0,86.8471,86.9232,86.8186,86.8566,125956.0
2023-12-15 13:55:00,91.36,91.38,91.14,91.17,301354.0,86.8756,86.8947,86.6664,86.695,301354.0
2023-12-15 14:00:00,91.14,91.22,91.07,91.2,57131.0,86.6664,86.7425,86.5999,86.7235,57131.0
2023-12-15 14:05:00,91.2,91.2,91.08,91.12,59689.0,86.7235,86.7235,86.6094,86.6474,59689.0
2023-12-15 14:10:00,91.12,91.22,91.08,91.2,49942.0,86.6474,86.7425,86.6094,86.7235,49942.0
2023-12-15 14:15:00,91.22,91.3,91.16,91.17,79814.0,86.7425,86.8186,86.6855,86.695,79814.0
2023-12-15 14:20:00,91.17,91.19,91.04,91.13,62080.0,86.695,86.714,86.5714,86.6569,62080.0
2023-12-15 14:25:00,91.13,91.21,91.11,91.13,50253.0,86.6569,86.733,86.6379,86.6569,50253.0
2023-12-15 14:30:00,91.13,91.19,91.11,91.16,48615.0,86.6569,86.714,86.6379,86.6855,48615.0
2023-12-15 14:35:00,91.15,91.24,91.12,91.23,43646.0,86.676,86.7615,86.6474,86.752,43646.0
2023-12-15 14:40:00,91.25,91.26,91.19,91.24,44641.0,86.771,86.7806,86.714,86.7615,44641.0
2023-12-15 14:45:00,91.25,91.37,91.16,91.2,70181.0,86.771,86.8852,86.6855,86.7235,70181.0
2023-12-15 14:50:00,91.2,91.28,91.14,91.15,75679.0,86.7235,86.7996,86.6664,86.676,75679.0
2023-12-15 14:55:00,91.15,91.21,91.1,91.2,90277.0,86.676,86.733,86.6284,86.7235,90277.0
2023-12-15 15:00:00,91.2,91.24,91.18,91.2,69396.0,86.7235,86.7615,86.7045,86.7235,69396.0
2023-12-15 15:05:00,91.2,91.23,91.11,91.16,52437.0,86.7235,86.752,86.6379,86.6855,52437.0
2023-12-15 15:10:00,91.16,91.26,91.13,91.24,75008.0,86.6855,86.7806,86.6569,86.7615,75008.0
2023-12-15 15:15:00,91.24,91.28,91.19,91.21,92084.0,86.7615,86.7996,86.714,86.733,92084.0
2023-12-15 15:20:00,91.2,91.29,91.2,91.21,73383.0,86.7235,86.8091,86.7235,86.733,73383.0
2023-12-15 15:25:00,91.22,91.28,91.21,91.23,70429.0,86.7425,86.7996,86.733,86.752,70429.0
2023-12-15 15:30:00,91.23,91.29,91.21,91.25,121706.0,86.752,86.8091,86.733,86.771,121706.0
2023-12-15 15:35:00,91.25,91.25,91.08,91.09,118721.0,86.771,86.771,86.6094,86.6189,118721.0
2023-12-15 15:40:00,91.09,91.12,91.05,91.08,115168.0,86.6189,86.6474,86.5809,86.6094,115168.0
2023-12-15 15:45:00,91.08,91.08,90.96,90.99,556825.0,86.6094,86.6094,86.4953,86.5238,556825.0
2023-12-15 15:50:00,90.99,91.64,90.99,91.59,301376.0,86.5238,87.1419,86.5238,87.0944,301376.0
2023-12-15 15:55:00,91.58,91.84,91.36,91.36,835927.0,87.0848,87.3321,86.8756,86.8756,835927.0
2023-12-18 09:30:00,91.66,91.66,90.93,91.11,158369.0,87.1609,87.1609,86.4668,86.6379,158369.0
2023-12-18 09:35:00,91.16,91.57,91.11,91.53,90178.0,86.6855,87.0753,86.6379,87.0373,90178.0
2023-12-18 09:40:00,91.52,91.67,91.15,91.44,69230.0,87.0278,87.1704,86.676,86.9517,69230.0
2023-12-18 09:45:00,91.48,91.66,91.41,91.61,77444.0,86.9898,87.1609,86.9232,87.1134,77444.0
2023-12-18 09:50:00,91.6,91.68,91.36,91.36,166290.0,87.1039,87.1799,86.8756,86.8756,166290.0
2023-12-18 09:55:00,91.36,91.5,91.21,91.42,480788.0,86.8756,87.0088,86.733,86.9327,480788.0
2023-12-18 10:00:00,91.42,91.48,91.08,91.08,106373.0,86.9327,86.9898,86.6094,86.6094,106373.0
2023-12-18 10:05:00,91.08,91.15,90.96,91.1,90583.0,86.6094,86.676,86.4953,86.6284,90583.0
2023-12-18 10:10:00,91.08,91.29,91.06,91.06,79741.0,86.6094,86.8091,86.5904,86.5904,79741.0
2023-12-18 10:15:00,91.06,91.21,91.01,91.06,150790.0,86.5904,86.733,86.5428,86.5904,150790.0
2023-12-18 10:20:00,91.05,91.11,91.01,91.06,71056.0,86.5809,86.6379,86.5428,86.5904,71056.0
2023-12-18 10:25:00,91.08,91.1,91.0,91.04,78190.0,86.6094,86.6284,86.5333,86.5714,78190.0
2023-12-18 10:30:00,91.05,91.12,91.03,91.09,70411.0,86.5809,86.6474,86.5618,86.6189,70411.0
2023-12-18 10:35:00,91.09,91.1,90.99,91.01,96746.0,86.6189,86.6284,86.5238,86.5428,96746.0
2023-12-18 10:40:00,91.02,91.13,90.93,91.06,83224.0,86.5523,86.6569,86.4668,86.5904,83224.0
2023-12-18 10:45:00,91.05,91.08,90.97,91.07,88641.0,86.5809,86.6094,86.5048,86.5999,88641.0
2023-12-18 10:50:00,91.06,91.06,90.9,90.94,65982.0,86.5904,86.5904,86.4382,86.4763,65982.0
2023-12-18 10:55:00,90.94,91.1,90.87,91.06,84956.0,86.4763,86.6284,86.4097,86.5904,84956.0
2023-12-18 11:00:00,91.04,91.1,90.98,91.05,54574.0,86.5714,86.6284,86.5143,86.5809,54574.0
2023-12-18 11:05:00,91.04,91.1,90.99,91.09,31746.0,86.5714,86.6284,86.5238,86.6189,31746.0
2023-12-18 11:10:00,91.09,91.35,91.09,91.31,49204.0,86.6189,86.8661,86.6189,86.8281,49204.0
2023-12-18 11:15:00,91.31,91.45,91.3,91.44,32117.0,86.8281,86.9612,86.8186,86.9517,32117.0
2023-12-18 11:20:00,91.45,91.52,91.32,91.34,74433.0,86.9612,87.0278,86.8376,86.8566,74433.0
2023-12-18 11:25:00,91.34,91.48,91.32,91.46,31599.0,86.8566,86.9898,86.8376,86.9707,31599.0
2023-12-18 11:30:00,91.46,91.53,91.41,91.51,29023.0,86.9707,87.0373,86.9232,87.0183,29023.0
2023-12-18 11:35:00,91.52,91.52,91.39,91.4,29903.0,87.0278,87.0278,86.9042,86.9137,29903.0
2023-12-18 11:40:00,91.39,91.52,91.39,91.51,22697.0,86.9042,87.0278,86.9042,87.0183,22697.0
2023-12-18 11:45:00,91.52,91.52,91.46,91.48,40774.0,87.0278,87.0278,86.9707,86.9898,40774.0
2023-12-18 11:50:00,91.48,91.55,91.35,91.43,48446.0,86.9898,87.0563,86.8661,86.9422,48446.0
2023-12-18 11:55:00,91.41,91.54,91.41,91.53,55988.0,86.9232,87.0468,86.9232,87.0373,55988.0
2023-12-18 12:00:00,91.53,91.57,91.5,91.52,26790.0,87.0373,87.0753,87.0088,87.0278,26790.0
2023-12-18 12:05:00,91.5,91.51,91.44,91.47,28709.0,87.0088,87.0183,86.9517,86.9802,28709.0
2023-12-18 12:10:00,91.47,91.53,91.43,91.45,29587.0,86.9802,87.0373,86.9422,86.9612,29587.0
2023-12-18 12:15:00,91.45,91.47,91.34,91.37,43039.0,86.9612,86.9802,86.8566,86.8852,43039.0
2023-12-18 12:20:00,91.39,91.42,91.29,91.29,24291.0,86.9042,86.9327,86.8091,86.8091,24291.0
2023-12-18 12:25:00,91.29,91.34,91.27,91.31,28449.0,86.8091,86.8566,86.7901,86.8281,28449.0
2023-12-18 12:30:00,91.32,91.35,91.2,91.21,37596.0,86.8376,86.8661,86.7235,86.733,37596.0
2023-12-18 12:35:00,91.22,91.23,91.12,91.13,48197.0,86.7425,86.752,86.6474,86.6569,48197.0
2023-12-18 12:40:00,91.13,91.16,91.09,91.11,35334.0,86.6569,86.6855,86.6189,86.6379,35334.0
2023-12-18 12:45:00,91.11,91.15,91.1,91.11,26291.0,86.6379,86.676,86.6284,86.6379,26291.0
2023-12-18 12:50:00,91.12,91.13,91.04,91.04,29480.0,86.6474,86.6569,86.5714,86.5714,29480.0
2023-12-18 12:55:00,91.03,91.15,90.99,91.13,27307.0,86.5618,86.676,86.5238,86.6569,27307.0
2023-12-18 13:00:00,91.12,91.15,90.94,90.97,30236.0,86.6474,86.676,86.4763,86.5048,30236.0
2023-12-18 13:05:00,90.96,90.98,90.91,90.96,39057.0,86.4953,86.5143,86.4477,86.4953,39057.0
2023-12-18 13:10:00,90.95,90.97,90.8,90.81,140988.0,86.4858,86.5048,86.3431,86.3526,140988.0
2023-12-18 13:15:00,90.82,90.93,90.82,90.89,38544.0,86.3622,86.4668,86.3622,86.4287,38544.0
2023-12-18 13:20:00,90.89,90.9,90.8,90.8,25503.0,86.4287,86.4382,86.3431,86.3431,25503.0
2023-12-18 13:25:00,90.81,90.85,90.79,90.81,29613.0,86.3526,86.3907,86.3336,86.3526,29613.0
2023-12-18 13:30:00,90.82,90.88,90.82,90.86,32200.0,86.3622,86.4192,86.3622,86.4002,32200.0
2023-12-18 13:35:00,90.86,90.86,90.76,90.79,49205.0,86.4002,86.4002,86.3051,86.3336,49205.0
2023-12-18 13:40:00,90.79,90.82,90.69,90.72,34291.0,86.3336,86.3622,86.2385,86.2671,34291.0
2023-12-18 13:45:00,90.71,90.74,90.66,90.69,20192.0,86.2576,86.2861,86.21,86.2385,20192.0
2023-12-18 13:50:00,90.69,90.72,90.68,90.71,24533.0,86.2385,86.2671,86.229,86.2576,24533.0
2023-12-18 13:55:00,90.7,90.74,90.67,90.73,34337.0,86.248,86.2861,86.2195,86.2766,34337.0
2023-12-18 14:00:00,90.73,90.75,90.7,90.72,32052.0,86.2766,86.2956,86.248,86.2671,32052.0
2023-12-18 14:05:00,90.73,90.73,90.64,90.65,37918.0,86.2766,86.2766,86.191,86.2005,37918.0
2023-12-18 14:10:00,90.65,90.74,90.64,90.73,35554.0,86.2005,86.2861,86.191,86.2766,35554.0
2023-12-18 14:15:00,90.74,90.76,90.7,90.71,28129.0,86.2861,86.3051,86.248,86.2576,28129.0
2023-12-18 14:20:00,90.71,90.88,90.67,90.87,45687.0,86.2576,86.4192,86.2195,86.4097,45687.0
2023-12-18 14:25:00,90.87,90.87,90.73,90.79,54927.0,86.4097,86.4097,86.2766,86.3336,54927.0
2023-12-18 14:30:00,90.79,90.83,90.73,90.77,48919.0,86.3336,86.3717,86.2766,86.3146,48919.0
2023-12-18 14:35:00,90.78,90.87,90.78,90.84,32343.0,86.3241,86.4097,86.3241,86.3812,32343.0
2023-12-18 14:40:00,90.84,90.97,90.83,90.96,60826.0,86.3812,86.5048,86.3717,86.4953,60826.0
2023-12-18 14:45:00,90.95,90.99,90.93,90.99,85584.0,86.4858,86.5238,86.4668,86.5238,85584.0
2023-12-18 14:50:00,91.0,91.01,90.95,90.98,90149.0,86.5333,86.5428,86.4858,86.5143,90149.0
2023-12-18 14:55:00,90.98,90.99,90.92,90.97,43394.0,86.5143,86.5238,86.4572,86.5048,43394.0
2023-12-18 15:00:00,90.97,91.03,90.91,90.95,206750.0,86.5048,86.5618,86.4477,86.4858,206750.0
2023-12-18 15:05:00,90.96,90.96,90.79,90.81,45746.0,86.4953,86.4953,86.3336,86.3526,45746.0
2023-12-18 15:10:00,90.81,90.86,90.79,90.85,44576.0,86.3526,86.4002,86.3336,86.3907,44576.0
2023-12-18 15:15:00,90.84,90.95,90.84,90.86,42399.0,86.3812,86.4858,86.3812,86.4002,42399.0
2023-12-18 15:20:00,90.87,90.93,90.85,90.85,51187.0,86.4097,86.4668,86.3907,86.3907,51187.0
2023-12-18 15:25:00,90.84,90.9,90.75,90.76,55327.0,86.3812,86.4382,86.2956,86.3051,55327.0
2023-12-18 15:30:00,90.76,90.8,90.7,90.78,66891.0,86.3051,86.3431,86.248,86.3241,66891.0
2023-12-18 15:35:00,90.77,90.79,90.72,90.79,71415.0,86.3146,86.3336,86.2671,86.3336,71415.0
2023-12-18 15:40:00,90.79,90.85,90.76,90.78,108146.0,86.3336,86.3907,86.3051,86.3241,108146.0
2023-12-18 15:45:00,90.79,90.82,90.61,90.64,145354.0,86.3336,86.3622,86.1625,86.191,145354.0
2023-12-18 15:50:00,90.63,90.89,90.63,90.89,184758.0,86.1815,86.4287,86.1815,86.4287,184758.0
2023-12-18 15:55:00,90.88,90.91,90.67,90.75,391554.0,86.4192,86.4477,86.2195,86.2956,391554.0
2023-12-19 09:30:00,90.92,91.25,90.7,91.06,89342.0,86.4572,86.771,86.248,86.5904,89342.0
2023-12-19 09:35:00,91.1,91.33,91.06,91.19,39647.0,86.6284,86.8471,86.5904,86.714,39647.0
2023-12-19 09:40:00,91.16,91.69,91.15,91.64,75869.0,86.6855,87.1894,86.676,87.1419,75869.0
2023-12-19 09:45:00,91.65,91.94,91.5,91.92,64920.0,87.1514,87.4272,87.0088,87.4082,64920.0
2023-12-19 09:50:00,91.91,91.95,91.7,91.78,52439.0,87.3986,87.4367,87.199,87.275,52439.0
2023-12-19 09:55:00,91.78,91.81,91.56,91.66,105577.0,87.275,87.3036,87.0658,87.1609,105577.0
2023-12-19 10:00:00,91.68,91.88,91.61,91.88,76969.0,87.1799,87.3701,87.1134,87.3701,76969.0
2023-12-19 10:05:00,91.88,91.9,91.76,91.83,73561.0,87.3701,87.3891,87.256,87.3226,73561.0
2023-12-19 10:10:00,91.84,92.02,91.83,91.98,78014.0,87.3321,87.5032,87.3226,87.4652,78014.0
2023-12-19 10:15:00,91.98,92.04,91.87,91.94,72697.0,87.4652,87.5223,87.3606,87.4272,72697.0
2023-12-19 10:20:00,91.92,91.94,91.79,91.94,40930.0,87.4082,87.4272,87.2845,87.4272,40930.0
2023-12-19 10:25:00,91.93,92.05,91.91,92.03,65665.0,87.4177,87.5318,87.3986,87.5128,65665.0
2023-12-19 10:30:00,92.02,92.04,91.94,92.02,49850.0,87.5032,87.5223,87.4272,87.5032,49850.0
2023-12-19 10:35:00,92.01,92.11,91.9,92.11,80517.0,87.4937,87.5888,87.3891,87.5888,80517.0
2023-12-19 10:40:00,92.1,92.18,91.95,91.98,63590.0,87.5793,87.6554,87.4367,87.4652,63590.0
2023-12-19 10:45:00,91.99,92.04,91.83,91.83,77943.0,87.4747,87.5223,87.3226,87.3226,77943.0
2023-12-19 10:50:00,91.84,91.85,91.69,91.71,43225.0,87.3321,87.3416,87.1894,87.2085,43225.0
2023-12-19 10:55:00,91.69,91.76,91.69,91.73,31702.0,87.1894,87.256,87.1894,87.2275,31702.0
2023-12-19 11:00:00,91.73,91.79,91.66,91.7,41210.0,87.2275,87.2845,87.1609,87.199,41210.0
2023-12-19 11:05:00,91.71,91.72,91.6,91.7,35659.0,87.2085,87.218,87.1039,87.199,35659.0
2023-12-19 11:10:00,91.7,91.88,91.7,91.86,36381.0,87.199,87.3701,87.199,87.3511,36381.0
2023-12-19 11:15:00,91.88,91.92,91.82,91.9,35099.0,87.3701,87.4082,87.3131,87.3891,35099.0
2023-12-19 11:20:00,91.91,91.95,91.85,91.87,38296.0,87.3986,87.4367,87.3416,87.3606,38296.0
2023-12-19 11:25:00,91.86,91.95,91.77,91.91,54252.0,87.3511,87.4367,87.2655,87.3986,54252.0
2023-12-19 11:30:00,91.91,91.95,91.85,91.86,39660.0,87.3986,87.4367,87.3416,87.3511,39660.0
2023-12-19 11:35:00,91.86,92.05,91.86,92.01,59911.0,87.3511,87.5318,87.3511,87.4937,59911.0
2023-12-19 11:40:00,92.03,92.13,92.03,92.09,40773.0,87.5128,87.6079,87.5128,87.5698,40773.0
2023-12-19 11:45:00,92.1,92.19,92.09,92.16,51528.0,87.5793,87.6649,87.5698,87.6364,51528.0
2023-12-19 11:50:00,92.17,92.23,92.14,92.22,34745.0,87.6459,87.7029,87.6174,87.6934,34745.0
2023-12-19 11:55:00,92.23,92.23,92.13,92.17,81403.0,87.7029,87.7029,87.6079,87.6459,81403.0
2023-12-19 12:00:00,92.19,92.19,92.05,92.09,44134.0,87.6649,87.6649,87.5318,87.5698,44134.0
2023-12-19 12:05:00,92.09,92.29,92.08,92.2,89809.0,87.5698,87.76,87.5603,87.6744,89809.0
2023-12-19 12:10:00,92.2,92.2,92.09,92.09,38719.0,87.6744,87.6744,87.5698,87.5698,38719.0
2023-12-19 12:15:00,92.09,92.09,92.0,92.09,28613.0,87.5698,87.5698,87.4842,87.5698,28613.0
2023-12-19 12:20:00,92.09,92.1,91.91,91.96,29706.0,87.5698,87.5793,87.3986,87.4462,29706.0
2023-12-19 12:25:00,91.95,91.97,91.89,91.95,22379.0,87.4367,87.4557,87.3796,87.4367,22379.0
2023-12-19 12:30:00,91.94,92.05,91.93,92.05,36858.0,87.4272,87.5318,87.4177,87.5318,36858.0
2023-12-19 12:35:00,92.05,92.09,91.95,91.96,14778.0,87.5318,87.5698,87.4367,87.4462,14778.0
2023-12-19 12:40:00,91.97,91.98,91.91,91.93,23671.0,87.4557,87.4652,87.3986,87.4177,23671.0
2023-12-19 12:45:00,91.93,91.93,91.84,91.85,21006.0,87.4177,87.4177,87.3321,87.3416,21006.0
2023-12-19 12:50:00,91.86,92.02,91.85,91.95,38723.0,87.3511,87.5032,87.3416,87.4367,38723.0
2023-12-19 12:55:00,91.94,91.98,91.91,91.93,23994.0,87.4272,87.4652,87.3986,87.4177,23994.0
2023-12-19 13:00:00,91.94,91.95,91.88,91.94,26172.0,87.4272,87.4367,87.3701,87.4272,26172.0
2023-12-19 13:05:00,91.94,91.98,91.87,91.89,33629.0,87.4272,87.4652,87.3606,87.3796,33629.0
2023-12-19 13:10:00,91.88,91.93,91.86,91.92,16647.0,87.3701,87.4177,87.3511,87.4082,16647.0
2023-12-19 13:15:00,91.92,91.95,91.88,91.95,28191.0,87.4082,87.4367,87.3701,87.4367,28191.0
2023-12-19 13:20:00,91.95,92.04,91.94,92.04,51509.0,87.4367,87.5223,87.4272,87.5223,51509.0
2023-12-19 13:25:00,92.04,92.05,91.97,92.01,47907.0,87.5223,87.5318,87.4557,87.4937,47907.0
2023-12-19 13:30:00,92.01,92.12,92.0,92.06,23547.0,87.4937,87.5983,87.4842,87.5413,23547.0
2023-12-19 13:35:00,92.07,92.12,92.01,92.12,22961.0,87.5508,87.5983,87.4937,87.5983,22961.0
2023-12-19 13:40:00,92.11,92.14,92.08,92.12,26206.0,87.5888,87.6174,87.5603,87.5983,26206.0
2023-12-19 13:45:00,92.13,92.19,92.12,92.17,26879.0,87.6079,87.6649,87.5983,87.6459,26879.0
2023-12-19 13:50:00,92.17,92.18,92.05,92.18,69967.0,87.6459,87.6554,87.5318,87.6554,69967.0
2023-12-19 13:55:00,92.18,92.32,92.12,92.31,76631.0,87.6554,87.7885,87.5983,87.779,76631.0
2023-12-19 14:00:00,92.31,92.36,92.26,92.3,27382.0,87.779,87.8266,87.7315,87.7695,27382.0
2023-12-19 14:05:00,92.3,92.34,92.2,92.23,42465.0,87.7695,87.8075,87.6744,87.7029,42465.0
2023-12-19 14:10:00,92.25,92.28,92.2,92.21,20288.0,87.722,87.7505,87.6744,87.6839,20288.0
2023-12-19 14:15:00,92.2,92.25,92.11,92.24,27196.0,87.6744,87.722,87.5888,87.7125,27196.0
2023-12-19 14:20:00,92.23,92.25,92.06,92.09,47150.0,87.7029,87.722,87.5413,87.5698,47150.0
2023-12-19 14:25:00,92.1,92.19,92.07,92.19,32194.0,87.5793,87.6649,87.5508,87.6649,32194.0
2023-12-19 14:30:00,92.19,92.22,92.17,92.22,34838.0,87.6649,87.6934,87.6459,87.6934,34838.0
2023-12-19 14:35:00,92.22,92.22,92.17,92.2,19791.0,87.6934,87.6934,87.6459,87.6744,19791.0
2023-12-19 14:40:00,92.2,92.2,92.15,92.18,45301.0,87.6744,87.6744,87.6269,87.6554,45301.0
2023-12-19 14:45:00,92.18,92.18,92.11,92.17,43880.0,87.6554,87.6554,87.5888,87.6459,43880.0
2023-12-19 14:50:00,92.18,92.21,92.15,92.2,25918.0,87.6554,87.6839,87.6269,87.6744,25918.0
2023-12-19 14:55:00,92.2,92.22,92.16,92.2,34848.0,87.6744,87.6934,87.6364,87.6744,34848.0
2023-12-19 15:00:00,92.2,92.26,92.19,92.22,40514.0,87.6744,87.7315,87.6649,87.6934,40514.0
2023-12-19 15:05:00,92.23,92.23,92.13,92.14,91439.0,87.7029,87.7029,87.6079,87.6174,91439.0
2023-12-19 15:10:00,92.14,92.15,92.09,92.14,40418.0,87.6174,87.6269,87.5698,87.6174,40418.0
2023-12-19 15:15:00,92.14,92.23,92.12,92.23,56598.0,87.6174,87.7029,87.5983,87.7029,56598.0
2023-12-19 15:20:00,92.23,92.26,92.14,92.16,69316.0,87.7029,87.7315,87.6174,87.6364,69316.0
2023-12-19 15:25:00,92.16,92.25,92.1,92.25,51970.0,87.6364,87.722,87.5793,87.722,51970.0
2023-12-19 15:30:00,92.27,92.27,92.1,92.17,141557.0,87.741,87.741,87.5793,87.6459,141557.0
2023-12-19 15:35:00,92.16,92.18,92.08,92.1,50574.0,87.6364,87.6554,87.5603,87.5793,50574.0
2023-12-19 15:40:00,92.09,92.19,92.04,92.05,82280.0,87.5698,87.6649,87.5223,87.5318,82280.0
2023-12-19 15:45:00,92.05,92.05,91.92,91.96,132136.0,87.5318,87.5318,87.4082,87.4462,132136.0
2023-12-19 15:50:00,91.96,91.99,91.76,91.77,196427.0,87.4462,87.4747,87.256,87.2655,196427.0
2023-12-19 15:55:00,91.78,91.94,91.77,91.91,284635.0,87.275,87.4272,87.2655,87.3986,284635.0
2023-12-20 09:30:00,91.45,91.59,91.25,91.34,114715.0,86.9612,87.0944,86.771,86.8566,114715.0
2023-12-20 09:35:00,91.33,91.54,91.26,91.42,79843.0,86.8471,87.0468,86.7806,86.9327,79843.0
2023-12-20 09:40:00,91.42,91.51,91.15,91.5,105340.0,86.9327,87.0183,86.676,87.0088,105340.0
2023-12-20 09:45:00,91.49,91.52,91.26,91.26,73877.0,86.9993,87.0278,86.7806,86.7806,73877.0
2023-12-20 09:50:00,91.26,91.41,91.25,91.33,95685.0,86.7806,86.9232,86.771,86.8471,95685.0
2023-12-20 09:55:00,91.34,91.36,91.21,91.26,107109.0,86.8566,86.8756,86.733,86.7806,107109.0
2023-12-20 10:00:00,91.27,91.47,91.27,91.33,55742.0,86.7901,86.9802,86.7901,86.8471,55742.0
2023-12-20 10:05:00,91.34,91.47,91.34,91.43,50689.0,86.8566,86.9802,86.8566,86.9422,50689.0
2023-12-20 10:10:00,91.43,91.44,91.27,91.34,40656.0,86.9422,86.9517,86.7901,86.8566,40656.0
2023-12-20 10:15:00,91.33,91.4,91.21,91.34,45653.0,86.8471,86.9137,86.733,86.8566,45653.0
2023-12-20 10:20:00,91.34,91.39,91.31,91.34,31929.0,86.8566,86.9042,86.8281,86.8566,31929.0
2023-12-20 10:25:00,91.35,91.4,91.31,91.33,61445.0,86.8661,86.9137,86.8281,86.8471,61445.0
2023-12-20 10:30:00,91.34,91.53,91.34,91.53,84075.0,86.8566,87.0373,86.8566,87.0373,84075.0
2023-12-20 10:35:00,91.51,91.63,91.46,91.52,33976.0,87.0183,87.1324,86.9707,87.0278,33976.0
2023-12-20 10:40:00,91.54,91.61,91.42,91.6,35505.0,87.0468,87.1134,86.9327,87.1039,35505.0
2023-12-20 10:45:00,91.62,91.65,91.48,91.53,43380.0,87.1229,87.1514,86.9898,87.0373,43380.0
2023-12-20 10:50:00,91.52,91.58,91.49,91.52,51787.0,87.0278,87.0848,86.9993,87.0278,51787.0
2023-12-20 10:55:00,91.51,91.55,91.43,91.46,44352.0,87.0183,87.0563,86.9422,86.9707,44352.0
2023-12-20 11:00:00,91.45,91.46,91.39,91.41,34844.0,86.9612,86.9707,86.9042,86.9232,34844.0
2023-12-20 11:05:00,91.42,91.47,91.39,91.41,38829.0,86.9327,86.9802,86.9042,86.9232,38829.0
2023-12-20 11:10:00,91.41,91.56,91.4,91.54,50496.0,86.9232,87.0658,86.9137,87.0468,50496.0
2023-12-20 11:15:00,91.53,91.62,91.53,91.56,38826.0,87.0373,87.1229,87.0373,87.0658,38826.0
2023-12-20 11:20:00,91.57,91.67,91.56,91.63,38034.0,87.0753,87.1704,87.0658,87.1324,38034.0
2023-12-20 11:25:00,91.64,91.73,91.6,91.72,23920.0,87.1419,87.2275,87.1039,87.218,23920.0
2023-12-20 11:30:00,91.74,91.75,91.59,91.72,51039.0,87.237,87.2465,87.0944,87.218,51039.0
2023-12-20 11:35:00,91.73,91.83,91.7,91.82,37727.0,87.2275,87.3226,87.199,87.3131,37727.0
2023-12-20 11:40:00,91.83,91.87,91.74,91.76,27053.0,87.3226,87.3606,87.237,87.256,27053.0
2023-12-20 11:45:00,91.77,91.78,91.65,91.66,32581.0,87.2655,87.275,87.1514,87.1609,32581.0
2023-12-20 11:50:00,91.65,91.78,91.65,91.78,25550.0,87.1514,87.275,87.1514,87.275,25550.0
2023-12-20 11:55:00,91.78,91.78,91.59,91.72,35224.0,87.275,87.275,87.0944,87.218,35224.0
2023-12-20 12:00:00,91.72,91.89,91.71,91.89,117555.0,87.218,87.3796,87.2085,87.3796,117555.0
2023-12-20 12:05:00,91.9,91.93,91.78,91.84,127884.0,87.3891,87.4177,87.275,87.3321,127884.0
2023-12-20 12:10:00,91.84,91.94,91.81,91.93,52903.0,87.3321,87.4272,87.3036,87.4177,52903.0
2023-12-20 12:15:00,91.93,92.06,91.92,92.03,46391.0,87.4177,87.5413,87.4082,87.5128,46391.0
2023-12-20 12:20:00,92.03,92.08,92.0,92.04,33663.0,87.5128,87.5603,87.4842,87.5223,33663.0
2023-12-20 12:25:00,92.03,92.13,92.03,92.12,37052.0,87.5128,87.6079,87.5128,87.5983,37052.0
2023-12-20 12:30:00,92.12,92.14,92.03,92.13,37836.0,87.5983,87.6174,87.5128,87.6079,37836.0
2023-12-20 12:35:00,92.13,92.17,92.1,92.17,36987.0,87.6079,87.6459,87.5793,87.6459,36987.0
2023-12-20 12:40:00,92.17,92.29,92.16,92.26,32125.0,87.6459,87.76,87.6364,87.7315,32125.0
2023-12-20 12:45:00,92.26,92.31,92.25,92.27,37699.0,87.7315,87.779,87.722,87.741,37699.0
2023-12-20 12:50:00,92.27,92.29,92.16,92.19,25892.0,87.741,87.76,87.6364,87.6649,25892.0
2023-12-20 12:55:00,92.19,92.24,92.17,92.19,27211.0,87.6649,87.7125,87.6459,87.6649,27211.0
2023-12-20 13:00:00,92.2,92.21,92.12,92.16,16261.0,87.6744,87.6839,87.5983,87.6364,16261.0
2023-12-20 13:05:00,92.14,92.14,92.03,92.03,25762.0,87.6174,87.6174,87.5128,87.5128,25762.0
2023-12-20 13:10:00,92.04,92.07,91.99,92.05,27228.0,87.5223,87.5508,87.4747,87.5318,27228.0
2023-12-20 13:15:00,92.05,92.08,91.95,91.96,29456.0,87.5318,87.5603,87.4367,87.4462,29456.0
2023-12-20 13:20:00,91.97,91.98,91.91,91.93,12606.0,87.4557,87.4652,87.3986,87.4177,12606.0
2023-12-20 13:25:00,91.92,91.96,91.87,91.94,16786.0,87.4082,87.4462,87.3606,87.4272,16786.0
2023-12-20 13:30:00,91.95,91.99,91.91,91.94,30533.0,87.4367,87.4747,87.3986,87.4272,30533.0
2023-12-20 13:35:00,91.95,92.02,91.91,91.97,40423.0,87.4367,87.5032,87.3986,87.4557,40423.0
2023-12-20 13:40:00,91.96,92.09,91.95,92.09,60116.0,87.4462,87.5698,87.4367,87.5698,60116.0
2023-12-20 13:45:00,92.09,92.11,92.02,92.04,33481.0,87.5698,87.5888,87.5032,87.5223,33481.0
2023-12-20 13:50:00,92.04,92.11,92.03,92.11,21912.0,87.5223,87.5888,87.5128,87.5888,21912.0
2023-12-20 13:55:00,92.09,92.14,92.02,92.1,25689.0,87.5698,87.6174,87.5032,87.5793,25689.0
2023-12-20 14:00:00,92.09,92.09,91.94,91.94,45442.0,87.5698,87.5698,87.4272,87.4272,45442.0
2023-12-20 14:05:00,91.93,91.98,91.92,91.95,29485.0,87.4177,87.4652,87.4082,87.4367,29485.0
2023-12-20 14:10:00,91.96,92.11,91.96,92.11,31341.0,87.4462,87.5888,87.4462,87.5888,31341.0
2023-12-20 14:15:00,92.11,92.13,92.09,92.11,30568.0,87.5888,87.6079,87.5698,87.5888,30568.0
2023-12-20 14:20:00,92.11,92.12,92.06,92.09,24689.0,87.5888,87.5983,87.5413,87.5698,24689.0
2023-12-20 14:25:00,92.09,92.15,92.07,92.09,54235.0,87.5698,87.6269,87.5508,87.5698,54235.0
2023-12-20 14:30:00,92.09,92.1,91.94,92.03,60950.0,87.5698,87.5793,87.4272,87.5128,60950.0
2023-12-20 14:35:00,92.03,92.06,91.78,91.81,42529.0,87.5128,87.5413,87.275,87.3036,42529.0
2023-12-20 14:40:00,91.8,91.98,91.77,91.93,100672.0,87.294,87.4652,87.2655,87.4177,100672.0
2023-12-20 14:45:00,91.93,92.03,91.9,91.91,238498.0,87.4177,87.5128,87.3891,87.3986,238498.0
2023-12-20 14:50:00,91.92,91.96,91.2,91.6,211523.0,87.4082,87.4462,86.7235,87.1039,211523.0
2023-12-20 14:55:00,91.62,91.71,91.45,91.57,202955.0,87.1229,87.2085,86.9612,87.0753,202955.0
2023-12-20 15:00:00,91.57,91.61,91.21,91.22,214625.0,87.0753,87.1134,86.733,86.7425,214625.0
2023-12-20 15:05:00,91.22,91.31,90.93,91.18,171426.0,86.7425,86.8281,86.4668,86.7045,171426.0
2023-12-20 15:10:00,91.18,91.46,91.1,91.17,141788.0,86.7045,86.9707,86.6284,86.695,141788.0
2023-12-20 15:15:00,91.21,91.66,91.19,91.61,113818.0,86.733,87.1609,86.714,87.1134,113818.0
2023-12-20 15:20:00,91.6,91.65,91.43,91.45,92356.0,87.1039,87.1514,86.9422,86.9612,92356.0
2023-12-20 15:25:00,91.44,91.55,91.3,91.34,144890.0,86.9517,87.0563,86.8186,86.8566,144890.0
2023-12-20 15:30:00,91.34,91.53,91.19,91.34,169255.0,86.8566,87.0373,86.714,86.8566,169255.0
2023-12-20 15:35:00,91.35,91.4,91.25,91.33,124920.0,86.8661,86.9137,86.771,86.8471,124920.0
2023-12-20 15:40:00,91.33,91.45,91.31,91.43,129195.0,86.8471,86.9612,86.8281,86.9422,129195.0
2023-12-20 15:45:00,91.43,91.5,91.32,91.49,201976.0,86.9422,87.0088,86.8376,86.9993,201976.0
2023-12-20 15:50:00,91.49,91.67,91.45,91.52,343848.0,86.9993,87.1704,86.9612,87.0278,343848.0
2023-12-20 15:55:00,91.51,91.52,91.09,91.14,513305.0,87.0183,87.0278,86.6189,86.6664,513305.0
2023-12-21 09:30:00,92.14,92.6,92.05,92.41,139909.0,87.6174,88.0548,87.5318,87.8741,139909.0
2023-12-21 09:35:00,92.42,92.54,92.02,92.16,82156.0,87.8836,87.9977,87.5032,87.6364,82156.0
2023-12-21 09:40:00,92.15,92.18,91.92,92.08,79578.0,87.6269,87.6554,87.4082,87.5603,79578.0
2023-12-21 09:45:00,92.09,92.38,92.01,92.37,58136.0,87.5698,87.8456,87.4937,87.8361,58136.0
2023-12-21 09:50:00,92.33,92.41,92.21,92.29,63002.0,87.798,87.8741,87.6839,87.76,63002.0
2023-12-21 09:55:00,92.27,92.36,92.09,92.24,116035.0,87.741,87.8266,87.5698,87.7125,116035.0
2023-12-21 10:00:00,92.25,92.28,91.91,91.92,45510.0,87.722,87.7505,87.3986,87.4082,45510.0
2023-12-21 10:05:00,91.94,91.94,91.75,91.87,55168.0,87.4272,87.4272,87.2465,87.3606,55168.0
2023-12-21 10:10:00,91.89,92.36,91.83,92.24,100036.0,87.3796,87.8266,87.3226,87.7125,100036.0
2023-12-21 10:15:00,92.26,92.33,92.1,92.28,88417.0,87.7315,87.798,87.5793,87.7505,88417.0
2023-12-21 10:20:00,92.26,92.49,92.26,92.34,117355.0,87.7315,87.9502,87.7315,87.8075,117355.0
2023-12-21 10:25:00,92.36,92.38,92.08,92.16,54013.0,87.8266,87.8456,87.5603,87.6364,54013.0
2023-12-21 10:30:00,92.15,92.34,92.13,92.29,59365.0,87.6269,87.8075,87.6079,87.76,59365.0
2023-12-21 10:35:00,92.28,92.39,92.21,92.33,56985.0,87.7505,87.8551,87.6839,87.798,56985.0
2023-12-21 10:40:00,92.32,92.34,92.15,92.2,66061.0,87.7885,87.8075,87.6269,87.6744,66061.0
2023-12-21 10:45:00,92.2,92.29,92.03,92.09,45130.0,87.6744,87.76,87.5128,87.5698,45130.0
2023-12-21 10:50:00,92.1,92.26,92.09,92.25,107776.0,87.5793,87.7315,87.5698,87.722,107776.0
2023-12-21 10:55:00,92.24,92.32,92.16,92.31,38051.0,87.7125,87.7885,87.6364,87.779,38051.0
2023-12-21 11:00:00,92.31,92.36,92.15,92.19,58739.0,87.779,87.8266,87.6269,87.6649,58739.0
2023-12-21 11:05:00,92.19,92.24,92.12,92.23,52063.0,87.6649,87.7125,87.5983,87.7029,52063.0
2023-12-21 11:10:00,92.23,92.3,92.16,92.29,42263.0,87.7029,87.7695,87.6364,87.76,42263.0
2023-12-21 11:15:00,92.29,92.32,92.16,92.25,38646.0,87.76,87.7885,87.6364,87.722,38646.0
2023-12-21 11:20:00,92.26,92.37,92.22,92.34,31903.0,87.7315,87.8361,87.6934,87.8075,31903.0
2023-12-21 11:25:00,92.34,92.36,92.28,92.36,29233.0,87.8075,87.8266,87.7505,87.8266,29233.0
2023-12-21 11:30:00,92.34,92.34,92.16,92.2,50431.0,87.8075,87.8075,87.6364,87.6744,50431.0
2023-12-21 11:35:00,92.2,92.33,92.17,92.2,65082.0,87.6744,87.798,87.6459,87.6744,65082.0
2023-12-21 11:40:00,92.18,92.24,92.15,92.22,30138.0,87.6554,87.7125,87.6269,87.6934,30138.0
2023-12-21 11:45:00,92.21,92.27,92.15,92.19,23266.0,87.6839,87.741,87.6269,87.6649,23266.0
2023-12-21 11:50:00,92.2,92.21,92.02,92.02,33839.0,87.6744,87.6839,87.5032,87.5032,33839.0
2023-12-21 11:55:00,92.01,92.02,91.87,91.88,28140.0,87.4937,87.5032,87.3606,87.3701,28140.0
2023-12-21 12:00:00,91.88,91.94,91.64,91.65,51748.0,87.3701,87.4272,87.1419,87.1514,51748.0
2023-12-21 12:05:00,91.67,91.77,91.64,91.69,36145.0,87.1704,87.2655,87.1419,87.1894,36145.0
2023-12-21 12:10:00,91.7,91.78,91.68,91.73,45297.0,87.199,87.275,87.1799,87.2275,45297.0
2023-12-21 12:15:00,91.73,91.89,91.73,91.88,33716.0,87.2275,87.3796,87.2275,87.3701,33716.0
2023-12-21 12:20:00,91.87,91.9,91.77,91.9,19126.0,87.3606,87.3891,87.2655,87.3891,19126.0
2023-12-21 12:25:00,91.91,91.93,91.82,91.87,16327.0,87.3986,87.4177,87.3131,87.3606,16327.0
2023-12-21 12:30:00,91.87,92.03,91.84,91.88,19804.0,87.3606,87.5128,87.3321,87.3701,19804.0
2023-12-21 12:35:00,91.87,91.97,91.83,91.94,13624.0,87.3606,87.4557,87.3226,87.4272,13624.0
2023-12-21 12:40:00,91.95,92.11,91.93,92.03,91277.0,87.4367,87.5888,87.4177,87.5128,91277.0
2023-12-21 12:45:00,92.03,92.07,91.89,91.89,37282.0,87.5128,87.5508,87.3796,87.3796,37282.0
2023-12-21 12:50:00,91.87,91.88,91.76,91.76,38241.0,87.3606,87.3701,87.256,87.256,38241.0
2023-12-21 12:55:00,91.75,91.81,91.7,91.77,22804.0,87.2465,87.3036,87.199,87.2655,22804.0
2023-12-21 13:00:00,91.77,91.82,91.71,91.75,32793.0,87.2655,87.3131,87.2085,87.2465,32793.0
2023-12-21 13:05:00,91.75,91.77,91.65,91.75,32108.0,87.2465,87.2655,87.1514,87.2465,32108.0
2023-12-21 13:10:00,91.75,91.86,91.7,91.73,27168.0,87.2465,87.3511,87.199,87.2275,27168.0
2023-12-21 13:15:00,91.72,91.76,91.66,91.71,86955.0,87.218,87.256,87.1609,87.2085,86955.0
2023-12-21 13:20:00,91.72,91.96,91.66,91.87,55221.0,87.218,87.4462,87.1609,87.3606,55221.0
2023-12-21 13:25:00,91.88,91.88,91.79,91.87,19592.0,87.3701,87.3701,87.2845,87.3606,19592.0
2023-12-21 13:30:00,91.91,92.02,91.89,91.94,31928.0,87.3986,87.5032,87.3796,87.4272,31928.0
2023-12-21 13:35:00,91.94,91.97,91.87,91.88,25327.0,87.4272,87.4557,87.3606,87.3701,25327.0
2023-12-21 13:40:00,91.87,91.89,91.81,91.86,16340.0,87.3606,87.3796,87.3036,87.3511,16340.0
2023-12-21 13:45:00,91.87,91.99,91.86,91.93,17806.0,87.3606,87.4747,87.3511,87.4177,17806.0
2023-12-21 13:50:00,91.92,92.05,91.91,91.95,26586.0,87.4082,87.5318,87.3986,87.4367,26586.0
2023-12-21 13:55:00,91.94,92.09,91.94,92.07,67743.0,87.4272,87.5698,87.4272,87.5508,67743.0
2023-12-21 14:00:00,92.08,92.11,92.03,92.1,36491.0,87.5603,87.5888,87.5128,87.5793,36491.0
2023-12-21 14:05:00,92.12,92.12,92.01,92.04,36297.0,87.5983,87.5983,87.4937,87.5223,36297.0
2023-12-21 14:10:00,92.03,92.14,91.98,91.99,115369.0,87.5128,87.6174,87.4652,87.4747,115369.0
2023-12-21 14:15:00,91.97,92.23,91.97,92.23,33670.0,87.4557,87.7029,87.4557,87.7029,33670.0
2023-12-21 14:20:00,92.21,92.24,92.15,92.2,49128.0,87.6839,87.7125,87.6269,87.6744,49128.0
2023-12-21 14:25:00,92.18,92.25,92.14,92.17,146236.0,87.6554,87.722,87.6174,87.6459,146236.0
2023-12-21 14:30:00,92.17,92.18,92.06,92.17,40350.0,87.6459,87.6554,87.5413,87.6459,40350.0
2023-12-21 14:35:00,92.16,92.18,92.11,92.16,27059.0,87.6364,87.6554,87.5888,87.6364,27059.0
2023-12-21 14:40:00,92.17,92.19,92.07,92.12,30837.0,87.6459,87.6649,87.5508,87.5983,30837.0
2023-12-21 14:45:00,92.12,92.14,92.0,92.01,17031.0,87.5983,87.6174,87.4842,87.4937,17031.0
2023-12-21 14:50:00,92.01,92.09,91.98,92.01,21450.0,87.4937,87.5698,87.4652,87.4937,21450.0
2023-12-21 14:55:00,92.01,92.02,91.86,91.96,27724.0,87.4937,87.5032,87.3511,87.4462,27724.0
2023-12-21 15:00:00,91.95,92.06,91.91,92.04,27467.0,87.4367,87.5413,87.3986,87.5223,27467.0
2023-12-21 15:05:00,92.0,92.03,91.86,91.9,20587.0,87.4842,87.5128,87.3511,87.3891,20587.0
2023-12-21 15:10:00,91.9,92.01,91.89,92.0,37222.0,87.3891,87.4937,87.3796,87.4842,37222.0
2023-12-21 15:15:00,91.98,92.0,91.92,91.98,30688.0,87.4652,87.4842,87.4082,87.4652,30688.0
2023-12-21 15:20:00,91.98,92.02,91.94,92.0,45604.0,87.4652,87.5032,87.4272,87.4842,45604.0
2023-12-21 15:25:00,91.99,92.27,91.98,92.27,51930.0,87.4747,87.741,87.4652,87.741,51930.0
2023-12-21 15:30:00,92.29,92.32,92.19,92.2,50960.0,87.76,87.7885,87.6649,87.6744,50960.0
2023-12-21 15:35:00,92.19,92.31,92.19,92.21,72722.0,87.6649,87.779,87.6649,87.6839,72722.0
2023-12-21 15:40:00,92.22,92.26,92.14,92.16,57325.0,87.6934,87.7315,87.6174,87.6364,57325.0
2023-12-21 15:45:00,92.16,92.27,92.13,92.26,72326.0,87.6364,87.741,87.6079,87.7315,72326.0
2023-12-21 15:50:00,92.26,92.35,92.23,92.32,189442.0,87.7315,87.8171,87.7029,87.7885,189442.0
2023-12-21 15:55:00,92.32,92.66,92.32,92.57,451536.0,87.7885,88.1118,87.7885,88.0263,451536.0
2023-12-22 09:30:00,92.9,93.4,92.64,93.25,127787.0,88.3401,88.8155,88.0928,88.6729,127787.0
2023-12-22 09:35:00,93.25,93.53,93.22,93.48,70276.0,88.6729,88.9391,88.6443,88.8916,70276.0
2023-12-22 09:40:00,93.47,93.56,93.4,93.56,84016.0,88.8821,88.9677,88.8155,88.9677,84016.0
2023-12-22 09:45:00,93.54,93.56,93.43,93.45,38596.0,88.9486,88.9677,88.844,88.8631,38596.0
2023-12-22 09:50:00,93.45,93.56,93.44,93.46,70781.0,88.8631,88.9677,88.8535,88.8726,70781.0
2023-12-22 09:55:00,93.46,93.58,93.45,93.51,40049.0,88.8726,88.9867,88.8631,88.9201,40049.0
2023-12-22 10:00:00,93.51,93.66,93.38,93.38,59994.0,88.9201,89.0628,88.7965,88.7965,59994.0
2023-12-22 10:05:00,93.37,93.44,93.26,93.31,51827.0,88.787,88.8535,88.6824,88.7299,51827.0
2023-12-22 10:10:00,93.31,93.32,93.11,93.32,94433.0,88.7299,88.7394,88.5397,88.7394,94433.0
2023-12-22 10:15:00,93.27,93.27,93.14,93.15,46858.0,88.6919,88.6919,88.5683,88.5778,46858.0
2023-12-22 10:20:00,93.15,93.15,92.9,93.02,43636.0,88.5778,88.5778,88.3401,88.4542,43636.0
2023-12-22 10:25:00,93.0,93.23,92.97,93.18,34185.0,88.4351,88.6539,88.4066,88.6063,34185.0
2023-12-22 10:30:00,93.18,93.22,93.14,93.15,27444.0,88.6063,88.6443,88.5683,88.5778,27444.0
2023-12-22 10:35:00,93.14,93.19,92.91,92.97,33626.0,88.5683,88.6158,88.3496,88.4066,33626.0
2023-12-22 10:40:00,92.96,93.0,92.91,92.98,40250.0,88.3971,88.4351,88.3496,88.4161,40250.0
2023-12-22 10:45:00,92.98,92.99,92.88,92.95,49681.0,88.4161,88.4256,88.321,88.3876,49681.0
2023-12-22 10:50:00,92.93,92.94,92.86,92.91,25127.0,88.3686,88.3781,88.302,88.3496,25127.0
2023-12-22 10:55:00,92.91,92.91,92.75,92.76,42742.0,88.3496,88.3496,88.1974,88.2069,42742.0
2023-12-22 11:00:00,92.76,92.81,92.59,92.69,45823.0,88.2069,88.2545,88.0453,88.1404,45823.0
2023-12-22 11:05:00,92.68,92.75,92.62,92.73,43859.0,88.1309,88.1974,88.0738,88.1784,43859.0
2023-12-22 11:10:00,92.73,92.8,92.69,92.75,39052.0,88.1784,88.245,88.1404,88.1974,39052.0
2023-12-22 11:15:00,92.77,92.8,92.67,92.77,33590.0,88.2164,88.245,88.1213,88.2164,33590.0
2023-12-22 11:20:00,92.76,92.89,92.75,92.76,31718.0,88.2069,88.3305,88.1974,88.2069,31718.0
2023-12-22 11:25:00,92.78,92.81,92.74,92.78,19218.0,88.2259,88.2545,88.1879,88.2259,19218.0
2023-12-22 11:30:00,92.78,92.86,92.72,92.72,26262.0,88.2259,88.302,88.1689,88.1689,26262.0
2023-12-22 11:35:00,92.71,92.77,92.69,92.77,19124.0,88.1594,88.2164,88.1404,88.2164,19124.0
2023-12-22 11:40:00,92.78,92.79,92.69,92.7,84528.0,88.2259,88.2355,88.1404,88.1499,84528.0
2023-12-22 11:45:00,92.7,92.78,92.69,92.72,44506.0,88.1499,88.2259,88.1404,88.1689,44506.0
2023-12-22 11:50:00,92.72,92.83,92.72,92.82,14911.0,88.1689,88.2735,88.1689,88.264,14911.0
2023-12-22 11:55:00,92.82,92.83,92.74,92.78,28066.0,88.264,88.2735,88.1879,88.2259,28066.0
2023-12-22 12:00:00,92.78,92.82,92.76,92.81,22636.0,88.2259,88.264,88.2069,88.2545,22636.0
2023-12-22 12:05:00,92.8,92.88,92.76,92.78,24368.0,88.245,88.321,88.2069,88.2259,24368.0
2023-12-22 12:10:00,92.78,92.83,92.73,92.81,15906.0,88.2259,88.2735,88.1784,88.2545,15906.0
2023-12-22 12:15:00,92.8,92.85,92.77,92.85,17052.0,88.245,88.2925,88.2164,88.2925,17052.0
2023-12-22 12:20:00,92.86,92.91,92.82,92.85,26406.0,88.302,88.3496,88.264,88.2925,26406.0
2023-12-22 12:25:00,92.85,92.95,92.81,92.9,68394.0,88.2925,88.3876,88.2545,88.3401,68394.0
2023-12-22 12:30:00,92.9,92.91,92.82,92.83,32455.0,88.3401,88.3496,88.264,88.2735,32455.0
2023-12-22 12:35:00,92.82,92.94,92.8,92.91,24826.0,88.264,88.3781,88.245,88.3496,24826.0
2023-12-22 12:40:00,92.9,93.01,92.9,93.01,27067.0,88.3401,88.4447,88.3401,88.4447,27067.0
2023-12-22 12:45:00,93.0,93.05,92.98,93.0,16622.0,88.4351,88.4827,88.4161,88.4351,16622.0
2023-12-22 12:50:00,93.0,93.23,92.98,93.23,101901.0,88.4351,88.6539,88.4161,88.6539,101901.0
2023-12-22 12:55:00,93.22,93.24,93.1,93.17,27453.0,88.6443,88.6634,88.5302,88.5968,27453.0
2023-12-22 13:00:00,93.16,93.17,93.06,93.11,16748.0,88.5873,88.5968,88.4922,88.5397,16748.0
2023-12-22 13:05:00,93.1,93.24,93.1,93.18,15921.0,88.5302,88.6634,88.5302,88.6063,15921.0
2023-12-22 13:10:00,93.17,93.19,93.11,93.14,17681.0,88.5968,88.6158,88.5397,88.5683,17681.0
2023-12-22 13:15:00,93.13,93.17,93.08,93.08,21629.0,88.5588,88.5968,88.5112,88.5112,21629.0
2023-12-22 13:20:00,93.08,93.1,93.03,93.04,24838.0,88.5112,88.5302,88.4637,88.4732,24838.0
2023-12-22 13:25:00,93.04,93.04,92.96,92.98,20427.0,88.4732,88.4732,88.3971,88.4161,20427.0
2023-12-22 13:30:00,92.98,93.01,92.94,92.97,77984.0,88.4161,88.4447,88.3781,88.4066,77984.0
2023-12-22 13:35:00,92.97,93.01,92.78,92.78,60752.0,88.4066,88.4447,88.2259,88.2259,60752.0
2023-12-22 13:40:00,92.79,92.8,92.71,92.79,20860.0,88.2355,88.245,88.1594,88.2355,20860.0
2023-12-22 13:45:00,92.79,92.91,92.78,92.9,31561.0,88.2355,88.3496,88.2259,88.3401,31561.0
2023-12-22 13:50:00,92.9,92.9,92.8,92.81,24888.0,88.3401,88.3401,88.245,88.2545,24888.0
2023-12-22 13:55:00,92.81,92.83,92.78,92.8,37416.0,88.2545,88.2735,88.2259,88.245,37416.0
2023-12-22 14:00:00,92.8,92.83,92.78,92.8,42443.0,88.245,88.2735,88.2259,88.245,42443.0
2023-12-22 14:05:00,92.8,92.81,92.56,92.62,42988.0,88.245,88.2545,88.0167,88.0738,42988.0
2023-12-22 14:10:00,92.62,92.66,92.59,92.62,23687.0,88.0738,88.1118,88.0453,88.0738,23687.0
2023-12-22 14:15:00,92.59,92.63,92.4,92.51,60262.0,88.0453,88.0833,87.8646,87.9692,60262.0
2023-12-22 14:20:00,92.5,92.57,92.34,92.39,37103.0,87.9597,88.0263,87.8075,87.8551,37103.0
2023-12-22 14:25:00,92.38,92.39,92.27,92.29,21614.0,87.8456,87.8551,87.741,87.76,21614.0
2023-12-22 14:30:00,92.29,92.39,92.23,92.31,36585.0,87.76,87.8551,87.7029,87.779,36585.0
2023-12-22 14:35:00,92.32,92.62,92.29,92.52,31010.0,87.7885,88.0738,87.76,87.9787,31010.0
2023-12-22 14:40:00,92.53,92.76,92.52,92.69,23338.0,87.9882,88.2069,87.9787,88.1404,23338.0
2023-12-22 14:45:00,92.69,92.8,92.61,92.68,16493.0,88.1404,88.245,88.0643,88.1309,16493.0
2023-12-22 14:50:00,92.68,92.76,92.65,92.72,20036.0,88.1309,88.2069,88.1023,88.1689,20036.0
2023-12-22 14:55:00,92.71,92.8,92.68,92.79,35284.0,88.1594,88.245,88.1309,88.2355,35284.0
2023-12-22 15:00:00,92.8,92.84,92.72,92.79,28109.0,88.245,88.283,88.1689,88.2355,28109.0
2023-12-22 15:05:00,92.78,92.8,92.63,92.64,25386.0,88.2259,88.245,88.0833,88.0928,25386.0
2023-12-22 15:10:00,92.64,92.72,92.62,92.72,25360.0,88.0928,88.1689,88.0738,88.1689,25360.0
2023-12-22 15:15:00,92.7,92.71,92.62,92.7,19101.0,88.1499,88.1594,88.0738,88.1499,19101.0
2023-12-22 15:20:00,92.66,92.68,92.59,92.67,29277.0,88.1118,88.1309,88.0453,88.1213,29277.0
2023-12-22 15:25:00,92.66,92.78,92.64,92.73,42049.0,88.1118,88.2259,88.0928,88.1784,42049.0
2023-12-22 15:30:00,92.74,92.75,92.59,92.59,38109.0,88.1879,88.1974,88.0453,88.0453,38109.0
2023-12-22 15:35:00,92.59,92.67,92.54,92.59,52481.0,88.0453,88.1213,87.9977,88.0453,52481.0
2023-12-22 15:40:00,92.59,92.62,92.5,92.6,56288.0,88.0453,88.0738,87.9597,88.0548,56288.0
2023-12-22 15:45:00,92.6,92.63,92.42,92.43,84097.0,88.0548,88.0833,87.8836,87.8931,84097.0
2023-12-22 15:50:00,92.43,92.57,92.41,92.52,113303.0,87.8931,88.0263,87.8741,87.9787,113303.0
2023-12-22 15:55:00,92.53,92.55,92.39,92.44,383604.0,87.9882,88.0072,87.8551,87.9026,383604.0
2023-12-26 09:30:00,92.61,92.8,92.37,92.77,39572.0,88.0643,88.245,87.8361,88.2164,39572.0
2023-12-26 09:35:00,92.74,92.91,92.55,92.85,25751.0,88.1879,88.3496,88.0072,88.2925,25751.0
2023-12-26 09:40:00,92.78,92.85,92.71,92.81,21840.0,88.2259,88.2925,88.1594,88.2545,21840.0
2023-12-26 09:45:00,92.82,92.9,92.69,92.78,20361.0,88.264,88.3401,88.1404,88.2259,20361.0
2023-12-26 09:50:00,92.77,92.77,92.66,92.72,19113.0,88.2164,88.2164,88.1118,88.1689,19113.0
2023-12-26 09:55:00,92.72,92.85,92.72,92.77,25460.0,88.1689,88.2925,88.1689,88.2164,25460.0
2023-12-26 10:00:00,92.78,92.81,92.7,92.81,41108.0,88.2259,88.2545,88.1499,88.2545,41108.0
2023-12-26 10:05:00,92.82,92.94,92.79,92.92,33090.0,88.264,88.3781,88.2355,88.3591,33090.0
2023-12-26 10:10:00,92.93,92.98,92.86,92.9,18085.0,88.3686,88.4161,88.302,88.3401,18085.0
2023-12-26 10:15:00,92.92,92.95,92.83,92.83,14121.0,88.3591,88.3876,88.2735,88.2735,14121.0
2023-12-26 10:20:00,92.84,92.89,92.8,92.89,13627.0,88.283,88.3305,88.245,88.3305,13627.0
2023-12-26 10:25:00,92.9,92.94,92.83,92.86,11891.0,88.3401,88.3781,88.2735,88.302,11891.0
2023-12-26 10:30:00,92.86,92.93,92.85,92.88,18985.0,88.302,88.3686,88.2925,88.321,18985.0
2023-12-26 10:35:00,92.88,92.92,92.85,92.91,19343.0,88.321,88.3591,88.2925,88.3496,19343.0
2023-12-26 10:40:00,92.91,92.94,92.81,92.81,27343.0,88.3496,88.3781,88.2545,88.2545,27343.0
2023-12-26 10:45:00,92.81,92.86,92.8,92.83,11856.0,88.2545,88.302,88.245,88.2735,11856.0
2023-12-26 10:50:00,92.81,92.86,92.77,92.86,15705.0,88.2545,88.302,88.2164,88.302,15705.0
2023-12-26 10:55:00,92.87,92.89,92.81,92.86,16860.0,88.3115,88.3305,88.2545,88.302,16860.0
2023-12-26 11:00:00,92.86,92.88,92.82,92.85,9630.0,88.302,88.321,88.264,88.2925,9630.0
2023-12-26 11:05:00,92.87,92.91,92.85,92.89,10285.0,88.3115,88.3496,88.2925,88.3305,10285.0
2023-12-26 11:10:00,92.87,92.96,92.86,92.92,10549.0,88.3115,88.3971,88.302,88.3591,10549.0
2023-12-26 11:15:00,92.94,92.95,92.83,92.84,12130.0,88.3781,88.3876,88.2735,88.283,12130.0
2023-12-26 11:20:00,92.84,92.88,92.83,92.86,15768.0,88.283,88.321,88.2735,88.302,15768.0
2023-12-26 11:25:00,92.84,92.85,92.8,92.81,10153.0,88.283,88.2925,88.245,88.2545,10153.0
2023-12-26 11:30:00,92.81,92.86,92.81,92.83,11556.0,88.2545,88.302,88.2545,88.2735,11556.0
2023-12-26 11:35:00,92.83,92.84,92.81,92.81,6101.0,88.2735,88.283,88.2545,88.2545,6101.0
2023-12-26 11:40:00,92.81,92.9,92.81,92.86,12888.0,88.2545,88.3401,88.2545,88.302,12888.0
2023-12-26 11:45:00,92.88,92.9,92.8,92.8,13424.0,88.321,88.3401,88.245,88.245,13424.0
2023-12-26 11:50:00,92.8,92.83,92.8,92.81,12090.0,88.245,88.2735,88.245,88.2545,12090.0
2023-12-26 11:55:00,92.81,92.84,92.76,92.81,18003.0,88.2545,88.283,88.2069,88.2545,18003.0
2023-12-26 12:00:00,92.81,92.81,92.76,92.78,12430.0,88.2545,88.2545,88.2069,88.2259,12430.0
2023-12-26 12:05:00,92.8,92.8,92.76,92.78,13197.0,88.245,88.245,88.2069,88.2259,13197.0
2023-12-26 12:10:00,92.79,92.82,92.73,92.74,13698.0,88.2355,88.264,88.1784,88.1879,13698.0
2023-12-26 12:15:00,92.76,92.77,92.72,92.73,10074.0,88.2069,88.2164,88.1689,88.1784,10074.0
2023-12-26 12:20:00,92.73,92.81,92.73,92.79,21405.0,88.1784,88.2545,88.1784,88.2355,21405.0
2023-12-26 12:25:00,92.78,92.82,92.76,92.79,8800.0,88.2259,88.264,88.2069,88.2355,8800.0
2023-12-26 12:30:00,92.79,92.86,92.78,92.81,19847.0,88.2355,88.302,88.2259,88.2545,19847.0
2023-12-26 12:35:00,92.8,92.81,92.74,92.75,13195.0,88.245,88.2545,88.1879,88.1974,13195.0
2023-12-26 12:40:00,92.74,92.76,92.72,92.76,7229.0,88.1879,88.2069,88.1689,88.2069,7229.0
2023-12-26 12:45:00,92.77,92.86,92.77,92.84,17079.0,88.2164,88.302,88.2164,88.283,17079.0
2023-12-26 12:50:00,92.82,92.87,92.8,92.85,13399.0,88.264,88.3115,88.245,88.2925,13399.0
2023-12-26 12:55:00,92.85,92.85,92.74,92.75,9185.0,88.2925,88.2925,88.1879,88.1974,9185.0
2023-12-26 13:00:00,92.75,92.88,92.75,92.87,9732.0,88.1974,88.321,88.1974,88.3115,9732.0
2023-12-26 13:05:00,92.89,92.93,92.87,92.88,11984.0,88.3305,88.3686,88.3115,88.321,11984.0
2023-12-26 13:10:00,92.88,92.93,92.88,92.91,20388.0,88.321,88.3686,88.321,88.3496,20388.0
2023-12-26 13:15:00,92.9,92.91,92.88,92.89,15082.0,88.3401,88.3496,88.321,88.3305,15082.0
2023-12-26 13:20:00,92.89,92.92,92.87,92.9,14402.0,88.3305,88.3591,88.3115,88.3401,14402.0
2023-12-26 13:25:00,92.9,92.9,92.81,92.82,24288.0,88.3401,88.3401,88.2545,88.264,24288.0
2023-12-26 13:30:00,92.83,92.86,92.81,92.82,7807.0,88.2735,88.302,88.2545,88.264,7807.0
2023-12-26 13:35:00,92.81,92.89,92.79,92.87,7125.0,88.2545,88.3305,88.2355,88.3115,7125.0
2023-12-26 13:40:00,92.87,92.87,92.84,92.87,10078.0,88.3115,88.3115,88.283,88.3115,10078.0
2023-12-26 13:45:00,92.87,92.9,92.87,92.88,6961.0,88.3115,88.3401,88.3115,88.321,6961.0
2023-12-26 13:50:00,92.89,92.89,92.83,92.88,11320.0,88.3305,88.3305,88.2735,88.321,11320.0
2023-12-26 13:55:00,92.87,92.92,92.86,92.88,9765.0,88.3115,88.3591,88.302,88.321,9765.0
2023-12-26 14:00:00,92.88,92.98,92.87,92.98,20435.0,88.321,88.4161,88.3115,88.4161,20435.0
2023-12-26 14:05:00,92.98,92.99,92.94,92.99,12179.0,88.4161,88.4256,88.3781,88.4256,12179.0
2023-12-26 14:10:00,92.98,93.02,92.98,93.0,30486.0,88.4161,88.4542,88.4161,88.4351,30486.0
2023-12-26 14:15:00,92.99,93.01,92.98,92.99,11917.0,88.4256,88.4447,88.4161,88.4256,11917.0
2023-12-26 14:20:00,92.98,93.0,92.96,92.98,28167.0,88.4161,88.4351,88.3971,88.4161,28167.0
2023-12-26 14:25:00,92.97,93.0,92.96,93.0,15651.0,88.4066,88.4351,88.3971,88.4351,15651.0
2023-12-26 14:30:00,92.99,93.01,92.97,92.98,39043.0,88.4256,88.4447,88.4066,88.4161,39043.0
2023-12-26 14:35:00,92.96,92.98,92.96,92.97,17485.0,88.3971,88.4161,88.3971,88.4066,17485.0
2023-12-26 14:40:00,92.97,92.98,92.83,92.84,45750.0,88.4066,88.4161,88.2735,88.283,45750.0
2023-12-26 14:45:00,92.85,92.94,92.84,92.88,14636.0,88.2925,88.3781,88.283,88.321,14636.0
2023-12-26 14:50:00,92.88,92.9,92.87,92.9,15410.0,88.321,88.3401,88.3115,88.3401,15410.0
2023-12-26 14:55:00,92.9,92.94,92.87,92.89,11430.0,88.3401,88.3781,88.3115,88.3305,11430.0
2023-12-26 15:00:00,92.89,92.92,92.82,92.89,18318.0,88.3305,88.3591,88.264,88.3305,18318.0
2023-12-26 15:05:00,92.89,92.89,92.79,92.81,22177.0,88.3305,88.3305,88.2355,88.2545,22177.0
2023-12-26 15:10:00,92.81,92.91,92.81,92.88,18568.0,88.2545,88.3496,88.2545,88.321,18568.0
2023-12-26 15:15:00,92.87,92.88,92.83,92.88,20913.0,88.3115,88.321,88.2735,88.321,20913.0
2023-12-26 15:20:00,92.88,92.92,92.86,92.88,30686.0,88.321,88.3591,88.302,88.321,30686.0
2023-12-26 15:25:00,92.89,93.01,92.88,92.89,33137.0,88.3305,88.4447,88.321,88.3305,33137.0
2023-12-26 15:30:00,92.9,92.98,92.88,92.95,37176.0,88.3401,88.4161,88.321,88.3876,37176.0
2023-12-26 15:35:00,92.95,92.99,92.88,92.9,37393.0,88.3876,88.4256,88.321,88.3401,37393.0
2023-12-26 15:40:00,92.9,92.91,92.82,92.84,55248.0,88.3401,88.3496,88.264,88.283,55248.0
2023-12-26 15:45:00,92.84,92.87,92.78,92.79,82948.0,88.283,88.3115,88.2259,88.2355,82948.0
2023-12-26 15:50:00,92.77,92.84,92.72,92.78,102814.0,88.2164,88.283,88.1689,88.2259,102814.0
2023-12-26 15:55:00,92.77,92.88,92.75,92.84,158219.0,88.2164,88.321,88.1974,88.283,158219.0
2023-12-27 09:30:00,92.69,92.89,92.4,92.85,49343.0,88.1404,88.3305,87.8646,88.2925,49343.0
2023-12-27 09:35:00,92.79,93.04,92.65,92.97,50382.0,88.2355,88.4732,88.1023,88.4066,50382.0
2023-12-27 09:40:00,93.0,93.1,92.89,93.05,55368.0,88.4351,88.5302,88.3305,88.4827,55368.0
2023-12-27 09:45:00,93.04,93.13,92.96,93.08,36829.0,88.4732,88.5588,88.3971,88.5112,36829.0
2023-12-27 09:50:00,93.1,93.17,93.06,93.06,21786.0,88.5302,88.5968,88.4922,88.4922,21786.0
2023-12-27 09:55:00,93.06,93.08,92.92,92.93,22519.0,88.4922,88.5112,88.3591,88.3686,22519.0
2023-12-27 10:00:00,92.93,93.05,92.92,92.98,28453.0,88.3686,88.4827,88.3591,88.4161,28453.0
2023-12-27 10:05:00,92.98,93.09,92.91,93.07,31933.0,88.4161,88.5207,88.3496,88.5017,31933.0
2023-12-27 10:10:00,93.06,93.23,93.05,93.14,18884.0,88.4922,88.6539,88.4827,88.5683,18884.0
2023-12-27 10:15:00,93.16,93.2,93.09,93.12,14717.0,88.5873,88.6253,88.5207,88.5493,14717.0
2023-12-27 10:20:00,93.11,93.26,93.1,93.25,24275.0,88.5397,88.6824,88.5302,88.6729,24275.0
2023-12-27 10:25:00,93.26,93.35,93.24,93.34,52386.0,88.6824,88.768,88.6634,88.7585,52386.0
2023-12-27 10:30:00,93.34,93.41,93.34,93.41,38900.0,88.7585,88.825,88.7585,88.825,38900.0
2023-12-27 10:35:00,93.41,93.41,93.27,93.31,47515.0,88.825,88.825,88.6919,88.7299,47515.0
2023-12-27 10:40:00,93.3,93.3,93.17,93.23,27242.0,88.7204,88.7204,88.5968,88.6539,27242.0
2023-12-27 10:45:00,93.22,93.26,93.2,93.22,42894.0,88.6443,88.6824,88.6253,88.6443,42894.0
2023-12-27 10:50:00,93.21,93.22,93.12,93.15,18924.0,88.6348,88.6443,88.5493,88.5778,18924.0
2023-12-27 10:55:00,93.15,93.18,93.12,93.12,14583.0,88.5778,88.6063,88.5493,88.5493,14583.0
2023-12-27 11:00:00,93.12,93.14,93.08,93.08,33503.0,88.5493,88.5683,88.5112,88.5112,33503.0
2023-12-27 11:05:00,93.08,93.15,93.08,93.11,8064.0,88.5112,88.5778,88.5112,88.5397,8064.0
2023-12-27 11:10:00,93.09,93.2,93.08,93.19,26687.0,88.5207,88.6253,88.5112,88.6158,26687.0
2023-12-27 11:15:00,93.2,93.26,93.2,93.22,12805.0,88.6253,88.6824,88.6253,88.6443,12805.0
2023-12-27 11:20:00,93.23,93.25,93.21,93.21,12041.0,88.6539,88.6729,88.6348,88.6348,12041.0
2023-12-27 11:25:00,93.22,93.26,93.18,93.21,17430.0,88.6443,88.6824,88.6063,88.6348,17430.0
2023-12-27 11:30:00,93.21,93.25,93.15,93.15,17896.0,88.6348,88.6729,88.5778,88.5778,17896.0
2023-12-27 11:35:00,93.15,93.2,93.13,93.18,21039.0,88.5778,88.6253,88.5588,88.6063,21039.0
2023-12-27 11:40:00,93.18,93.23,93.16,93.19,10844.0,88.6063,88.6539,88.5873,88.6158,10844.0
2023-12-27 11:45:00,93.17,93.2,93.15,93.16,17068.0,88.5968,88.6253,88.5778,88.5873,17068.0
2023-12-27 11:50:00,93.18,93.23,93.17,93.19,18729.0,88.6063,88.6539,88.5968,88.6158,18729.0
2023-12-27 11:55:00,93.2,93.2,93.12,93.12,11926.0,88.6253,88.6253,88.5493,88.5493,11926.0
2023-12-27 12:00:00,93.1,93.2,93.1,93.19,13374.0,88.5302,88.6253,88.5302,88.6158,13374.0
2023-12-27 12:05:00,93.19,93.29,93.19,93.29,11305.0,88.6158,88.7109,88.6158,88.7109,11305.0
2023-12-27 12:10:00,93.28,93.33,93.27,93.31,22518.0,88.7014,88.7489,88.6919,88.7299,22518.0
2023-12-27 12:15:00,93.3,93.34,93.27,93.34,14124.0,88.7204,88.7585,88.6919,88.7585,14124.0
2023-12-27 12:20:00,93.36,93.39,93.31,93.32,10983.0,88.7775,88.806,88.7299,88.7394,10983.0
2023-12-27 12:25:00,93.31,93.34,93.27,93.32,15179.0,88.7299,88.7585,88.6919,88.7394,15179.0
2023-12-27 12:30:00,93.32,93.37,93.31,93.36,14783.0,88.7394,88.787,88.7299,88.7775,14783.0
2023-12-27 12:35:00,93.36,93.36,93.27,93.31,13165.0,88.7775,88.7775,88.6919,88.7299,13165.0
2023-12-27 12:40:00,93.32,93.32,93.23,93.28,14895.0,88.7394,88.7394,88.6539,88.7014,14895.0
2023-12-27 12:45:00,93.28,93.32,93.26,93.31,25707.0,88.7014,88.7394,88.6824,88.7299,25707.0
2023-12-27 12:50:00,93.31,93.33,93.29,93.29,13735.0,88.7299,88.7489,88.7109,88.7109,13735.0
2023-12-27 12:55:00,93.31,93.35,93.3,93.34,20543.0,88.7299,88.768,88.7204,88.7585,20543.0
2023-12-27 13:00:00,93.34,93.47,93.34,93.43,27486.0,88.7585,88.8821,88.7585,88.844,27486.0
2023-12-27 13:05:00,93.44,93.57,93.42,93.53,55498.0,88.8535,88.9772,88.8345,88.9391,55498.0
2023-12-27 13:10:00,93.53,93.58,93.46,93.49,33548.0,88.9391,88.9867,88.8726,88.9011,33548.0
2023-12-27 13:15:00,93.49,93.53,93.47,93.49,16081.0,88.9011,88.9391,88.8821,88.9011,16081.0
2023-12-27 13:20:00,93.48,93.53,93.47,93.48,12585.0,88.8916,88.9391,88.8821,88.8916,12585.0
2023-12-27 13:25:00,93.47,93.5,93.44,93.46,7858.0,88.8821,88.9106,88.8535,88.8726,7858.0
2023-12-27 13:30:00,93.47,93.51,93.45,93.47,17694.0,88.8821,88.9201,88.8631,88.8821,17694.0
2023-12-27 13:35:00,93.48,93.51,93.45,93.51,16333.0,88.8916,88.9201,88.8631,88.9201,16333.0
2023-12-27 13:40:00,93.51,93.52,93.47,93.5,10819.0,88.9201,88.9296,88.8821,88.9106,10819.0
2023-12-27 13:45:00,93.5,93.5,93.44,93.48,14860.0,88.9106,88.9106,88.8535,88.8916,14860.0
2023-12-27 13:50:00,93.48,93.48,93.41,93.45,29039.0,88.8916,88.8916,88.825,88.8631,29039.0
2023-12-27 13:55:00,93.42,93.43,93.33,93.34,21376.0,88.8345,88.844,88.7489,88.7585,21376.0
2023-12-27 14:00:00,93.34,93.34,93.17,93.22,55867.0,88.7585,88.7585,88.5968,88.6443,55867.0
2023-12-27 14:05:00,93.22,93.29,93.18,93.27,46327.0,88.6443,88.7109,88.6063,88.6919,46327.0
2023-12-27 14:10:00,93.25,93.26,93.16,93.19,45142.0,88.6729,88.6824,88.5873,88.6158,45142.0
2023-12-27 14:15:00,93.2,93.23,93.15,93.22,20669.0,88.6253,88.6539,88.5778,88.6443,20669.0
2023-12-27 14:20:00,93.22,93.28,93.21,93.27,25906.0,88.6443,88.7014,88.6348,88.6919,25906.0
2023-12-27 14:25:00,93.28,93.33,93.24,93.29,22633.0,88.7014,88.7489,88.6634,88.7109,22633.0
2023-12-27 14:30:00,93.3,93.3,93.16,93.2,28366.0,88.7204,88.7204,88.5873,88.6253,28366.0
2023-12-27 14:35:00,93.19,93.25,93.19,93.23,11040.0,88.6158,88.6729,88.6158,88.6539,11040.0
2023-12-27 14:40:00,93.21,93.23,93.1,93.19,50170.0,88.6348,88.6539,88.5302,88.6158,50170.0
2023-12-27 14:45:00,93.18,93.24,93.17,93.24,22626.0,88.6063,88.6634,88.5968,88.6634,22626.0
2023-12-27 14:50:00,93.23,93.25,93.19,93.2,12052.0,88.6539,88.6729,88.6158,88.6253,12052.0
2023-12-27 14:55:00,93.2,93.37,93.19,93.35,24001.0,88.6253,88.787,88.6158,88.768,24001.0
2023-12-27 15:00:00,93.37,93.38,93.32,93.34,17339.0,88.787,88.7965,88.7394,88.7585,17339.0
2023-12-27 15:05:00,93.36,93.36,93.27,93.29,21614.0,88.7775,88.7775,88.6919,88.7109,21614.0
2023-12-27 15:10:00,93.29,93.45,93.24,93.36,174835.0,88.7109,88.8631,88.6634,88.7775,174835.0
2023-12-27 15:15:00,93.37,93.49,93.35,93.42,119268.0,88.787,88.9011,88.768,88.8345,119268.0
2023-12-27 15:20:00,93.41,93.45,93.39,93.44,31532.0,88.825,88.8631,88.806,88.8535,31532.0
2023-12-27 15:25:00,93.44,93.44,93.36,93.43,36733.0,88.8535,88.8535,88.7775,88.844,36733.0
2023-12-27 15:30:00,93.44,93.5,93.39,93.48,24708.0,88.8535,88.9106,88.806,88.8916,24708.0
2023-12-27 15:35:00,93.48,93.54,93.48,93.49,57447.0,88.8916,88.9486,88.8916,88.9011,57447.0
2023-12-27 15:40:00,93.48,93.48,93.3,93.31,36723.0,88.8916,88.8916,88.7204,88.7299,36723.0
2023-12-27 15:45:00,93.31,93.4,93.3,93.4,71176.0,88.7299,88.8155,88.7204,88.8155,71176.0
2023-12-27 15:50:00,93.39,93.44,93.35,93.42,180600.0,88.806,88.8535,88.768,88.8345,180600.0
2023-12-27 15:55:00,93.43,93.69,93.42,93.67,223049.0,88.844,89.0913,88.8345,89.0723,223049.0
2023-12-28 09:30:00,93.31,93.56,93.24,93.54,128097.0,88.7299,88.9677,88.6634,88.9486,128097.0
2023-12-28 09:35:00,93.56,93.68,93.42,93.68,40691.0,88.9677,89.0818,88.8345,89.0818,40691.0
2023-12-28 09:40:00,93.68,93.78,93.42,93.45,70654.0,89.0818,89.1769,88.8345,88.8631,70654.0
2023-12-28 09:45:00,93.46,93.67,93.43,93.62,19952.0,88.8726,89.0723,88.844,89.0247,19952.0
2023-12-28 09:50:00,93.61,93.69,93.57,93.67,54854.0,89.0152,89.0913,88.9772,89.0723,54854.0
2023-12-28 09:55:00,93.7,93.85,93.69,93.74,25090.0,89.1008,89.2434,89.0913,89.1388,25090.0
2023-12-28 10:00:00,93.73,93.74,93.65,93.68,29272.0,89.1293,89.1388,89.0532,89.0818,29272.0
2023-12-28 10:05:00,93.69,93.76,93.6,93.72,20801.0,89.0913,89.1578,89.0057,89.1198,20801.0
2023-12-28 10:10:00,93.73,93.77,93.67,93.73,26545.0,89.1293,89.1674,89.0723,89.1293,26545.0
2023-12-28 10:15:00,93.72,93.79,93.66,93.69,27705.0,89.1198,89.1864,89.0628,89.0913,27705.0
2023-12-28 10:20:00,93.7,93.82,93.69,93.82,31507.0,89.1008,89.2149,89.0913,89.2149,31507.0
2023-12-28 10:25:00,93.81,93.83,93.73,93.75,15578.0,89.2054,89.2244,89.1293,89.1483,15578.0
2023-12-28 10:30:00,93.76,93.78,93.72,93.76,17439.0,89.1578,89.1769,89.1198,89.1578,17439.0
2023-12-28 10:35:00,93.73,93.77,93.71,93.77,16981.0,89.1293,89.1674,89.1103,89.1674,16981.0
2023-12-28 10:40:00,93.76,93.81,93.71,93.71,22383.0,89.1578,89.2054,89.1103,89.1103,22383.0
2023-12-28 10:45:00,93.7,93.76,93.67,93.75,26233.0,89.1008,89.1578,89.0723,89.1483,26233.0
2023-12-28 10:50:00,93.75,93.76,93.63,93.66,24180.0,89.1483,89.1578,89.0342,89.0628,24180.0
2023-12-28 10:55:00,93.65,93.72,93.61,93.67,34471.0,89.0532,89.1198,89.0152,89.0723,34471.0
2023-12-28 11:00:00,93.67,93.68,93.62,93.67,16202.0,89.0723,89.0818,89.0247,89.0723,16202.0
2023-12-28 11:05:00,93.68,93.73,93.63,93.72,22057.0,89.0818,89.1293,89.0342,89.1198,22057.0
2023-12-28 11:10:00,93.72,93.81,93.71,93.75,27250.0,89.1198,89.2054,89.1103,89.1483,27250.0
2023-12-28 11:15:00,93.73,93.75,93.68,93.7,37399.0,89.1293,89.1483,89.0818,89.1008,37399.0
2023-12-28 11:20:00,93.7,93.8,93.67,93.79,38628.0,89.1008,89.1959,89.0723,89.1864,38628.0
2023-12-28 11:25:00,93.79,93.82,93.75,93.79,18061.0,89.1864,89.2149,89.1483,89.1864,18061.0
2023-12-28 11:30:00,93.8,93.86,93.78,93.84,24185.0,89.1959,89.2529,89.1769,89.2339,24185.0
2023-12-28 11:35:00,93.83,93.88,93.82,93.86,14442.0,89.2244,89.272,89.2149,89.2529,14442.0
2023-12-28 11:40:00,93.86,93.89,93.83,93.86,20130.0,89.2529,89.2815,89.2244,89.2529,20130.0
2023-12-28 11:45:00,93.86,93.86,93.72,93.75,21358.0,89.2529,89.2529,89.1198,89.1483,21358.0
2023-12-28 11:50:00,93.74,93.79,93.7,93.71,15708.0,89.1388,89.1864,89.1008,89.1103,15708.0
2023-12-28 11:55:00,93.7,93.73,93.69,93.71,7028.0,89.1008,89.1293,89.0913,89.1103,7028.0
2023-12-28 12:00:00,93.7,93.8,93.69,93.77,34143.0,89.1008,89.1959,89.0913,89.1674,34143.0
2023-12-28 12:05:00,93.77,93.78,93.71,93.76,19940.0,89.1674,89.1769,89.1103,89.1578,19940.0
2023-12-28 12:10:00,93.76,93.76,93.66,93.7,28178.0,89.1578,89.1578,89.0628,89.1008,28178.0
2023-12-28 12:15:00,93.71,93.79,93.71,93.76,21857.0,89.1103,89.1864,89.1103,89.1578,21857.0
2023-12-28 12:20:00,93.76,93.79,93.75,93.78,14850.0,89.1578,89.1864,89.1483,89.1769,14850.0
2023-12-28 12:25:00,93.79,93.8,93.76,93.78,8195.0,89.1864,89.1959,89.1578,89.1769,8195.0
2023-12-28 12:30:00,93.77,93.87,93.76,93.84,36881.0,89.1674,89.2624,89.1578,89.2339,36881.0
2023-12-28 12:35:00,93.84,93.85,93.82,93.84,8629.0,89.2339,89.2434,89.2149,89.2339,8629.0
2023-12-28 12:40:00,93.84,93.88,93.83,93.84,16861.0,89.2339,89.272,89.2244,89.2339,16861.0
2023-12-28 12:45:00,93.84,93.87,93.82,93.84,11665.0,89.2339,89.2624,89.2149,89.2339,11665.0
2023-12-28 12:50:00,93.84,93.87,93.82,93.86,12194.0,89.2339,89.2624,89.2149,89.2529,12194.0
2023-12-28 12:55:00,93.86,93.92,93.84,93.92,16665.0,89.2529,89.31,89.2339,89.31,16665.0
2023-12-28 13:00:00,93.92,93.96,93.84,93.94,53688.0,89.31,89.348,89.2339,89.329,53688.0
2023-12-28 13:05:00,93.92,93.92,93.82,93.9,14216.0,89.31,89.31,89.2149,89.291,14216.0
2023-12-28 13:10:00,93.92,93.93,93.82,93.84,12194.0,89.31,89.3195,89.2149,89.2339,12194.0
2023-12-28 13:15:00,93.84,93.91,93.83,93.9,11114.0,89.2339,89.3005,89.2244,89.291,11114.0
2023-12-28 13:20:00,93.9,93.9,93.84,93.86,11703.0,89.291,89.291,89.2339,89.2529,11703.0
2023-12-28 13:25:00,93.86,93.86,93.83,93.84,11474.0,89.2529,89.2529,89.2244,89.2339,11474.0
2023-12-28 13:30:00,93.85,93.89,93.85,93.86,10743.0,89.2434,89.2815,89.2434,89.2529,10743.0
2023-12-28 13:35:00,93.85,93.93,93.83,93.84,20718.0,89.2434,89.3195,89.2244,89.2339,20718.0
2023-12-28 13:40:00,93.81,93.85,93.77,93.82,41382.0,89.2054,89.2434,89.1674,89.2149,41382.0
2023-12-28 13:45:00,93.82,93.84,93.74,93.79,47749.0,89.2149,89.2339,89.1388,89.1864,47749.0
2023-12-28 13:50:00,93.79,93.83,93.77,93.77,22280.0,89.1864,89.2244,89.1674,89.1674,22280.0
2023-12-28 13:55:00,93.77,93.81,93.75,93.78,17317.0,89.1674,89.2054,89.1483,89.1769,17317.0
2023-12-28 14:00:00,93.79,93.82,93.78,93.81,26707.0,89.1864,89.2149,89.1769,89.2054,26707.0
2023-12-28 14:05:00,93.81,93.81,93.77,93.8,16308.0,89.2054,89.2054,89.1674,89.1959,16308.0
2023-12-28 14:10:00,93.79,93.81,93.73,93.75,30916.0,89.1864,89.2054,89.1293,89.1483,30916.0
2023-12-28 14:15:00,93.74,93.78,93.72,93.72,24426.0,89.1388,89.1769,89.1198,89.1198,24426.0
2023-12-28 14:20:00,93.73,93.8,93.71,93.79,25042.0,89.1293,89.1959,89.1103,89.1864,25042.0
2023-12-28 14:25:00,93.79,93.8,93.74,93.74,22942.0,89.1864,89.1959,89.1388,89.1388,22942.0
2023-12-28 14:30:00,93.74,93.8,93.72,93.77,34543.0,89.1388,89.1959,89.1198,89.1674,34543.0
2023-12-28 14:35:00,93.76,93.82,93.75,93.77,34837.0,89.1578,89.2149,89.1483,89.1674,34837.0
2023-12-28 14:40:00,93.78,93.79,93.7,93.71,23213.0,89.1769,89.1864,89.1008,89.1103,23213.0
2023-12-28 14:45:00,93.7,93.74,93.69,93.74,10555.0,89.1008,89.1388,89.0913,89.1388,10555.0
2023-12-28 14:50:00,93.74,93.74,93.67,93.68,14639.0,89.1388,89.1388,89.0723,89.0818,14639.0
2023-12-28 14:55:00,93.69,93.75,93.68,93.71,17515.0,89.0913,89.1483,89.0818,89.1103,17515.0
2023-12-28 15:00:00,93.71,93.74,93.69,93.74,22115.0,89.1103,89.1388,89.0913,89.1388,22115.0
2023-12-28 15:05:00,93.73,93.76,93.71,93.74,30812.0,89.1293,89.1578,89.1103,89.1388,30812.0
2023-12-28 15:10:00,93.73,93.74,93.61,93.7,65325.0,89.1293,89.1388,89.0152,89.1008,65325.0
2023-12-28 15:15:00,93.69,93.75,93.63,93.73,54056.0,89.0913,89.1483,89.0342,89.1293,54056.0
2023-12-28 15:20:00,93.72,93.75,93.7,93.72,28113.0,89.1198,89.1483,89.1008,89.1198,28113.0
2023-12-28 15:25:00,93.73,93.74,93.66,93.69,41851.0,89.1293,89.1388,89.0628,89.0913,41851.0
2023-12-28 15:30:00,93.69,93.73,93.67,93.7,36697.0,89.0913,89.1293,89.0723,89.1008,36697.0
2023-12-28 15:35:00,93.7,93.78,93.69,93.76,49153.0,89.1008,89.1769,89.0913,89.1578,49153.0
2023-12-28 15:40:00,93.76,93.81,93.75,93.79,40227.0,89.1578,89.2054,89.1483,89.1864,40227.0
2023-12-28 15:45:00,93.8,93.81,93.68,93.73,67856.0,89.1959,89.2054,89.0818,89.1293,67856.0
2023-12-28 15:50:00,93.72,93.77,93.64,93.65,105711.0,89.1198,89.1674,89.0437,89.0532,105711.0
2023-12-28 15:55:00,93.66,93.67,93.5,93.67,319075.0,89.0628,89.0723,88.9106,89.0723,319075.0
2023-12-29 09:30:00,93.49,93.69,93.34,93.69,51954.0,88.9011,89.0913,88.7585,89.0913,51954.0
2023-12-29 09:35:00,93.66,93.77,93.61,93.68,40817.0,89.0628,89.1674,89.0152,89.0818,40817.0
2023-12-29 09:40:00,93.69,93.69,93.57,93.59,21443.0,89.0913,89.0913,88.9772,88.9962,21443.0
2023-12-29 09:45:00,93.59,93.61,93.46,93.57,20894.0,88.9962,89.0152,88.8726,88.9772,20894.0
2023-12-29 09:50:00,93.58,93.61,93.5,93.61,22220.0,88.9867,89.0152,88.9106,89.0152,22220.0
2023-12-29 09:55:00,93.63,93.66,93.57,93.61,17737.0,89.0342,89.0628,88.9772,89.0152,17737.0
2023-12-29 10:00:00,93.61,93.63,93.55,93.56,18477.0,89.0152,89.0342,88.9582,88.9677,18477.0
2023-12-29 10:05:00,93.56,93.64,93.54,93.57,21906.0,88.9677,89.0437,88.9486,88.9772,21906.0
2023-12-29 10:10:00,93.58,93.63,93.53,93.53,25291.0,88.9867,89.0342,88.9391,88.9391,25291.0
2023-12-29 10:15:00,93.55,93.74,93.52,93.71,31033.0,88.9582,89.1388,88.9296,89.1103,31033.0
2023-12-29 10:20:00,93.71,93.73,93.61,93.62,21751.0,89.1103,89.1293,89.0152,89.0247,21751.0
2023-12-29 10:25:00,93.62,93.68,93.56,93.6,24095.0,89.0247,89.0818,88.9677,89.0057,24095.0
2023-12-29 10:30:00,93.61,93.64,93.55,93.64,85809.0,89.0152,89.0437,88.9582,89.0437,85809.0
2023-12-29 10:35:00,93.64,93.72,93.61,93.72,23562.0,89.0437,89.1198,89.0152,89.1198,23562.0
2023-12-29 10:40:00,93.71,93.73,93.66,93.69,39332.0,89.1103,89.1293,89.0628,89.0913,39332.0
2023-12-29 10:45:00,93.69,93.71,93.45,93.59,49391.0,89.0913,89.1103,88.8631,88.9962,49391.0
2023-12-29 10:50:00,93.6,93.63,93.41,93.43,22854.0,89.0057,89.0342,88.825,88.844,22854.0
2023-12-29 10:55:00,93.43,93.52,93.4,93.44,22559.0,88.844,88.9296,88.8155,88.8535,22559.0
2023-12-29 11:00:00,93.45,93.53,93.42,93.48,23567.0,88.8631,88.9391,88.8345,88.8916,23567.0
2023-12-29 11:05:00,93.48,93.51,93.38,93.46,18219.0,88.8916,88.9201,88.7965,88.8726,18219.0
2023-12-29 11:10:00,93.45,93.49,93.25,93.27,33289.0,88.8631,88.9011,88.6729,88.6919,33289.0
2023-12-29 11:15:00,93.26,93.26,93.08,93.23,58006.0,88.6824,88.6824,88.5112,88.6539,58006.0
2023-12-29 11:20:00,93.24,93.25,93.12,93.23,27482.0,88.6634,88.6729,88.5493,88.6539,27482.0
2023-12-29 11:25:00,93.23,93.3,93.18,93.19,18664.0,88.6539,88.7204,88.6063,88.6158,18664.0
2023-12-29 11:30:00,93.18,93.31,93.18,93.22,59941.0,88.6063,88.7299,88.6063,88.6443,59941.0
2023-12-29 11:35:00,93.22,93.43,93.2,93.43,58325.0,88.6443,88.844,88.6253,88.844,58325.0
2023-12-29 11:40:00,93.42,93.46,93.32,93.37,59475.0,88.8345,88.8726,88.7394,88.787,59475.0
2023-12-29 11:45:00,93.38,93.4,93.32,93.36,30694.0,88.7965,88.8155,88.7394,88.7775,30694.0
2023-12-29 11:50:00,93.36,93.36,93.22,93.29,17072.0,88.7775,88.7775,88.6443,88.7109,17072.0
2023-12-29 11:55:00,93.29,93.33,93.26,93.28,22061.0,88.7109,88.7489,88.6824,88.7014,22061.0
2023-12-29 12:00:00,93.29,93.36,93.28,93.28,27391.0,88.7109,88.7775,88.7014,88.7014,27391.0
2023-12-29 12:05:00,93.27,93.27,93.15,93.16,18192.0,88.6919,88.6919,88.5778,88.5873,18192.0
2023-12-29 12:10:00,93.16,93.23,93.1,93.12,29595.0,88.5873,88.6539,88.5302,88.5493,29595.0
2023-12-29 12:15:00,93.12,93.18,93.1,93.14,36588.0,88.5493,88.6063,88.5302,88.5683,36588.0
2023-12-29 12:20:00,93.15,93.22,93.1,93.16,35648.0,88.5778,88.6443,88.5302,88.5873,35648.0
2023-12-29 12:25:00,93.13,93.14,93.08,93.1,50385.0,88.5588,88.5683,88.5112,88.5302,50385.0
2023-12-29 12:30:00,93.1,93.13,93.06,93.13,57332.0,88.5302,88.5588,88.4922,88.5588,57332.0
2023-12-29 12:35:00,93.14,93.28,93.12,93.24,24029.0,88.5683,88.7014,88.5493,88.6634,24029.0
2023-12-29 12:40:00,93.24,93.25,93.18,93.2,16540.0,88.6634,88.6729,88.6063,88.6253,16540.0
2023-12-29 12:45:00,93.2,93.27,93.17,93.21,22334.0,88.6253,88.6919,88.5968,88.6348,22334.0
2023-12-29 12:50:00,93.2,93.28,93.2,93.24,18826.0,88.6253,88.7014,88.6253,88.6634,18826.0
2023-12-29 12:55:00,93.25,93.41,93.25,93.36,32787.0,88.6729,88.825,88.6729,88.7775,32787.0
2023-12-29 13:00:00,93.36,93.39,93.28,93.38,12000.0,88.7775,88.806,88.7014,88.7965,12000.0
2023-12-29 13:05:00,93.39,93.4,93.3,93.3,32971.0,88.806,88.8155,88.7204,88.7204,32971.0
2023-12-29 13:10:00,93.3,93.43,93.26,93.38,41682.0,88.7204,88.844,88.6824,88.7965,41682.0
2023-12-29 13:15:00,93.4,93.4,93.25,93.26,27706.0,88.8155,88.8155,88.6729,88.6824,27706.0
2023-12-29 13:20:00,93.26,93.29,93.21,93.26,12441.0,88.6824,88.7109,88.6348,88.6824,12441.0
2023-12-29 13:25:00,93.27,93.31,93.24,93.24,11225.0,88.6919,88.7299,88.6634,88.6634,11225.0
2023-12-29 13:30:00,93.26,93.34,93.26,93.29,12661.0,88.6824,88.7585,88.6824,88.7109,12661.0
2023-12-29 13:35:00,93.3,93.4,93.26,93.39,32162.0,88.7204,88.8155,88.6824,88.806,32162.0
2023-12-29 13:40:00,93.4,93.43,93.35,93.41,18150.0,88.8155,88.844,88.768,88.825,18150.0
2023-12-29 13:45:00,93.41,93.42,93.36,93.42,12200.0,88.825,88.8345,88.7775,88.8345,12200.0
2023-12-29 13:50:00,93.42,93.45,93.35,93.36,16147.0,88.8345,88.8631,88.768,88.7775,16147.0
2023-12-29 13:55:00,93.36,93.44,93.36,93.4,19253.0,88.7775,88.8535,88.7775,88.8155,19253.0
2023-12-29 14:00:00,93.4,93.43,93.34,93.38,20479.0,88.8155,88.844,88.7585,88.7965,20479.0
2023-12-29 14:05:00,93.37,93.42,93.37,93.39,13808.0,88.787,88.8345,88.787,88.806,13808.0
2023-12-29 14:10:00,93.39,93.41,93.36,93.4,29167.0,88.806,88.825,88.7775,88.8155,29167.0
2023-12-29 14:15:00,93.39,93.46,93.38,93.45,11826.0,88.806,88.8726,88.7965,88.8631,11826.0
2023-12-29 14:20:00,93.45,93.53,93.44,93.51,19007.0,88.8631,88.9391,88.8535,88.9201,19007.0
2023-12-29 14:25:00,93.52,93.53,93.43,93.45,18168.0,88.9296,88.9391,88.844,88.8631,18168.0
2023-12-29 14:30:00,93.45,93.52,93.45,93.51,13863.0,88.8631,88.9296,88.8631,88.9201,13863.0
2023-12-29 14:35:00,93.51,93.57,93.49,93.51,28264.0,88.9201,88.9772,88.9011,88.9201,28264.0
2023-12-29 14:40:00,93.51,93.56,93.48,93.52,24887.0,88.9201,88.9677,88.8916,88.9296,24887.0
2023-12-29 14:45:00,93.54,93.58,93.51,93.53,27575.0,88.9486,88.9867,88.9201,88.9391,27575.0
2023-12-29 14:50:00,93.52,93.58,93.52,93.58,18750.0,88.9296,88.9867,88.9296,88.9867,18750.0
2023-12-29 14:55:00,93.58,93.58,93.54,93.55,20910.0,88.9867,88.9867,88.9486,88.9582,20910.0
2023-12-29 15:00:00,93.55,93.55,93.47,93.49,28525.0,88.9582,88.9582,88.8821,88.9011,28525.0
2023-12-29 15:05:00,93.49,93.62,93.45,93.58,43263.0,88.9011,89.0247,88.8631,88.9867,43263.0
2023-12-29 15:10:00,93.58,93.63,93.55,93.59,31911.0,88.9867,89.0342,88.9582,88.9962,31911.0
2023-12-29 15:15:00,93.58,93.6,93.53,93.54,36532.0,88.9867,89.0057,88.9391,88.9486,36532.0
2023-12-29 15:20:00,93.55,93.56,93.47,93.52,28105.0,88.9582,88.9677,88.8821,88.9296,28105.0
2023-12-29 15:25:00,93.52,93.61,93.5,93.59,22587.0,88.9296,89.0152,88.9106,88.9962,22587.0
2023-12-29 15:30:00,93.58,93.6,93.51,93.59,40086.0,88.9867,89.0057,88.9201,88.9962,40086.0
2023-12-29 15:35:00,93.59,93.65,93.54,93.56,57911.0,88.9962,89.0532,88.9486,88.9677,57911.0
2023-12-29 15:40:00,93.57,93.59,93.43,93.43,30757.0,88.9772,88.9962,88.844,88.844,30757.0
2023-12-29 15:45:00,93.43,93.49,93.39,93.4,56788.0,88.844,88.9011,88.806,88.8155,56788.0
2023-12-29 15:50:00,93.39,93.44,93.22,93.22,133113.0,88.806,88.8535,88.6443,88.6443,133113.0
2023-12-29 15:55:00,93.23,93.35,93.18,93.27,323996.0,88.6539,88.768,88.6063,88.6919,323996.0
2024-01-02 09:30:00,92.66,92.85,92.27,92.83,141867.0,88.1118,88.2925,87.741,88.2735,141867.0
2024-01-02 09:35:00,92.82,93.02,92.61,92.63,84501.0,88.264,88.4542,88.0643,88.0833,84501.0
2024-01-02 09:40:00,92.65,92.97,92.64,92.84,56556.0,88.1023,88.4066,88.0928,88.283,56556.0
2024-01-02 09:45:00,92.87,92.95,92.7,92.89,41761.0,88.3115,88.3876,88.1499,88.3305,41761.0
2024-01-02 09:50:00,92.88,93.12,92.76,92.82,28998.0,88.321,88.5493,88.2069,88.264,28998.0
2024-01-02 09:55:00,92.8,92.98,92.78,92.95,30340.0,88.245,88.4161,88.2259,88.3876,30340.0
2024-01-02 10:00:00,92.96,93.06,92.92,92.94,50463.0,88.3971,88.4922,88.3591,88.3781,50463.0
2024-01-02 10:05:00,92.91,93.05,92.85,93.05,105347.0,88.3496,88.4827,88.2925,88.4827,105347.0
2024-01-02 10:10:00,93.07,93.15,92.83,92.88,44829.0,88.5017,88.5778,88.2735,88.321,44829.0
2024-01-02 10:15:00,92.9,92.98,92.87,92.93,36002.0,88.3401,88.4161,88.3115,88.3686,36002.0
2024-01-02 10:20:00,92.94,93.1,92.94,92.96,38546.0,88.3781,88.5302,88.3781,88.3971,38546.0
2024-01-02 10:25:00,92.96,92.98,92.81,92.97,39246.0,88.3971,88.4161,88.2545,88.4066,39246.0
2024-01-02 10:30:00,92.93,92.97,92.82,92.84,51370.0,88.3686,88.4066,88.264,88.283,51370.0
2024-01-02 10:35:00,92.82,92.92,92.78,92.91,39630.0,88.264,88.3591,88.2259,88.3496,39630.0
2024-01-02 10:40:00,92.9,93.07,92.9,93.05,36844.0,88.3401,88.5017,88.3401,88.4827,36844.0
2024-01-02 10:45:00,93.01,93.24,93.0,93.24,96028.0,88.4447,88.6634,88.4351,88.6634,96028.0
2024-01-02 10:50:00,93.22,93.33,93.21,93.27,24443.0,88.6443,88.7489,88.6348,88.6919,24443.0
2024-01-02 10:55:00,93.27,93.29,93.12,93.16,32941.0,88.6919,88.7109,88.5493,88.5873,32941.0
2024-01-02 11:00:00,93.14,93.28,93.1,93.28,19480.0,88.5683,88.7014,88.5302,88.7014,19480.0
2024-01-02 11:05:00,93.28,93.28,93.09,93.21,42488.0,88.7014,88.7014,88.5207,88.6348,42488.0
2024-01-02 11:10:00,93.21,93.27,93.09,93.17,26589.0,88.6348,88.6919,88.5207,88.5968,26589.0
2024-01-02 11:15:00,93.17,93.26,93.16,93.18,17880.0,88.5968,88.6824,88.5873,88.6063,17880.0
2024-01-02 11:20:00,93.18,93.33,93.15,93.33,43377.0,88.6063,88.7489,88.5778,88.7489,43377.0
2024-01-02 11:25:00,93.33,93.37,93.28,93.32,41577.0,88.7489,88.787,88.7014,88.7394,41577.0
2024-01-02 11:30:00,93.31,93.44,93.3,93.43,32817.0,88.7299,88.8535,88.7204,88.844,32817.0
2024-01-02 11:35:00,93.44,93.6,93.42,93.59,65403.0,88.8535,89.0057,88.8345,88.9962,65403.0
2024-01-02 11:40:00,93.59,93.7,93.56,93.7,48332.0,88.9962,89.1008,88.9677,89.1008,48332.0
2024-01-02 11:45:00,93.7,93.85,93.7,93.83,43503.0,89.1008,89.2434,89.1008,89.2244,43503.0
2024-01-02 11:50:00,93.83,93.9,93.8,93.89,22561.0,89.2244,89.291,89.1959,89.2815,22561.0
2024-01-02 11:55:00,93.87,94.02,93.87,94.01,57132.0,89.2624,89.4051,89.2624,89.3956,57132.0
2024-01-02 12:00:00,94.02,94.07,93.96,93.96,90458.0,89.4051,89.4526,89.348,89.348,90458.0
2024-01-02 12:05:00,93.96,93.99,93.81,93.85,15973.0,89.348,89.3766,89.2054,89.2434,15973.0
2024-01-02 12:10:00,93.86,94.01,93.85,94.0,36217.0,89.2529,89.3956,89.2434,89.3861,36217.0
2024-01-02 12:15:00,93.99,94.0,93.9,94.0,59605.0,89.3766,89.3861,89.291,89.3861,59605.0
2024-01-02 12:20:00,94.02,94.09,93.95,94.02,70063.0,89.4051,89.4716,89.3385,89.4051,70063.0
2024-01-02 12:25:00,94.0,94.09,93.99,94.03,20767.0,89.3861,89.4716,89.3766,89.4146,20767.0
2024-01-02 12:30:00,94.02,94.08,93.96,94.01,19185.0,89.4051,89.4621,89.348,89.3956,19185.0
2024-01-02 12:35:00,94.01,94.08,93.99,94.02,18109.0,89.3956,89.4621,89.3766,89.4051,18109.0
2024-01-02 12:40:00,94.03,94.07,93.99,94.05,22491.0,89.4146,89.4526,89.3766,89.4336,22491.0
2024-01-02 12:45:00,94.04,94.05,93.96,93.99,44664.0,89.4241,89.4336,89.348,89.3766,44664.0
2024-01-02 12:50:00,93.98,94.08,93.92,94.07,45150.0,89.367,89.4621,89.31,89.4526,45150.0
2024-01-02 12:55:00,94.05,94.12,93.95,94.1,31355.0,89.4336,89.5002,89.3385,89.4812,31355.0
2024-01-02 13:00:00,94.09,94.14,94.05,94.06,38972.0,89.4716,89.5192,89.4336,89.4431,38972.0
2024-01-02 13:05:00,94.06,94.09,93.9,93.92,40771.0,89.4431,89.4716,89.291,89.31,40771.0
2024-01-02 13:10:00,93.94,93.94,93.85,93.87,25484.0,89.329,89.329,89.2434,89.2624,25484.0
2024-01-02 13:15:00,93.88,93.97,93.84,93.93,56250.0,89.272,89.3575,89.2339,89.3195,56250.0
2024-01-02 13:20:00,93.95,94.01,93.92,93.99,29594.0,89.3385,89.3956,89.31,89.3766,29594.0
2024-01-02 13:25:00,93.99,94.13,93.99,94.09,25084.0,89.3766,89.5097,89.3766,89.4716,25084.0
2024-01-02 13:30:00,94.08,94.15,94.02,94.14,33610.0,89.4621,89.5287,89.4051,89.5192,33610.0
2024-01-02 13:35:00,94.14,94.15,94.05,94.09,40548.0,89.5192,89.5287,89.4336,89.4716,40548.0
2024-01-02 13:40:00,94.09,94.1,94.0,94.04,42554.0,89.4716,89.4812,89.3861,89.4241,42554.0
2024-01-02 13:45:00,94.03,94.07,94.01,94.04,24327.0,89.4146,89.4526,89.3956,89.4241,24327.0
2024-01-02 13:50:00,94.03,94.05,93.94,93.94,17169.0,89.4146,89.4336,89.329,89.329,17169.0
2024-01-02 13:55:00,93.95,94.01,93.92,93.95,22011.0,89.3385,89.3956,89.31,89.3385,22011.0
2024-01-02 14:00:00,93.95,93.99,93.89,93.91,33922.0,89.3385,89.3766,89.2815,89.3005,33922.0
2024-01-02 14:05:00,93.9,93.91,93.85,93.91,27030.0,89.291,89.3005,89.2434,89.3005,27030.0
2024-01-02 14:10:00,93.89,93.94,93.88,93.9,16333.0,89.2815,89.329,89.272,89.291,16333.0
2024-01-02 14:15:00,93.9,93.9,93.73,93.74,16577.0,89.291,89.291,89.1293,89.1388,16577.0
2024-01-02 14:20:00,93.73,93.8,93.71,93.78,38531.0,89.1293,89.1959,89.1103,89.1769,38531.0
2024-01-02 14:25:00,93.77,93.78,93.7,93.76,25089.0,89.1674,89.1769,89.1008,89.1578,25089.0
2024-01-02 14:30:00,93.73,93.79,93.72,93.77,57543.0,89.1293,89.1864,89.1198,89.1674,57543.0
2024-01-02 14:35:00,93.77,93.82,93.75,93.79,39799.0,89.1674,89.2149,89.1483,89.1864,39799.0
2024-01-02 14:40:00,93.79,93.8,93.72,93.73,47579.0,89.1864,89.1959,89.1198,89.1293,47579.0
2024-01-02 14:45:00,93.72,93.77,93.63,93.64,23806.0,89.1198,89.1674,89.0342,89.0437,23806.0
2024-01-02 14:50:00,93.65,93.72,93.58,93.64,41973.0,89.0532,89.1198,88.9867,89.0437,41973.0
2024-01-02 14:55:00,93.63,93.64,93.54,93.55,29215.0,89.0342,89.0437,88.9486,88.9582,29215.0
2024-01-02 15:00:00,93.55,93.56,93.38,93.41,102186.0,88.9582,88.9677,88.7965,88.825,102186.0
2024-01-02 15:05:00,93.42,93.53,93.37,93.49,45557.0,88.8345,88.9391,88.787,88.9011,45557.0
2024-01-02 15:10:00,93.5,93.58,93.49,93.57,58119.0,88.9106,88.9867,88.9011,88.9772,58119.0
2024-01-02 15:15:00,93.57,93.67,93.49,93.61,38355.0,88.9772,89.0723,88.9011,89.0152,38355.0
2024-01-02 15:20:00,93.59,93.63,93.56,93.61,36503.0,88.9962,89.0342,88.9677,89.0152,36503.0
2024-01-02 15:25:00,93.61,93.66,93.52,93.63,49712.0,89.0152,89.0628,88.9296,89.0342,49712.0
2024-01-02 15:30:00,93.63,93.71,93.6,93.63,40131.0,89.0342,89.1103,89.0057,89.0342,40131.0
2024-01-02 15:35:00,93.63,93.66,93.57,93.58,49043.0,89.0342,89.0628,88.9772,88.9867,49043.0
2024-01-02 15:40:00,93.58,93.63,93.53,93.63,102589.0,88.9867,89.0342,88.9391,89.0342,102589.0
2024-01-02 15:45:00,93.62,93.62,93.54,93.59,77131.0,89.0247,89.0247,88.9486,88.9962,77131.0
2024-01-02 15:50:00,93.6,93.79,93.59,93.7,186376.0,89.0057,89.1864,88.9962,89.1008,186376.0
2024-01-02 15:55:00,93.71,93.92,93.65,93.92,390603.0,89.1103,89.31,89.0532,89.31,390603.0
2024-01-03 09:30:00,93.2,93.2,92.18,92.26,138081.0,88.6253,88.6253,87.6554,87.7315,138081.0
2024-01-03 09:35:00,92.26,92.51,92.19,92.4,50314.0,87.7315,87.9692,87.6649,87.8646,50314.0
2024-01-03 09:40:00,92.4,92.68,92.3,92.37,61700.0,87.8646,88.1309,87.7695,87.8361,61700.0
2024-01-03 09:45:00,92.36,92.36,91.84,91.96,92723.0,87.8266,87.8266,87.3321,87.4462,92723.0
2024-01-03 09:50:00,91.95,92.19,91.92,91.93,51285.0,87.4367,87.6649,87.4082,87.4177,51285.0
2024-01-03 09:55:00,91.94,91.99,91.66,91.8,53148.0,87.4272,87.4747,87.1609,87.294,53148.0
2024-01-03 10:00:00,91.74,92.15,91.73,92.01,67044.0,87.237,87.6269,87.2275,87.4937,67044.0
2024-01-03 10:05:00,92.02,92.17,91.99,92.07,37644.0,87.5032,87.6459,87.4747,87.5508,37644.0
2024-01-03 10:10:00,92.07,92.09,91.92,92.01,46656.0,87.5508,87.5698,87.4082,87.4937,46656.0
2024-01-03 10:15:00,92.03,92.04,91.82,91.88,36118.0,87.5128,87.5223,87.3131,87.3701,36118.0
2024-01-03 10:20:00,91.83,91.85,91.7,91.79,46307.0,87.3226,87.3416,87.199,87.2845,46307.0
2024-01-03 10:25:00,91.79,91.83,91.57,91.57,70256.0,87.2845,87.3226,87.0753,87.0753,70256.0
2024-01-03 10:30:00,91.55,91.75,91.54,91.65,48048.0,87.0563,87.2465,87.0468,87.1514,48048.0
2024-01-03 10:35:00,91.63,91.68,91.48,91.48,56232.0,87.1324,87.1799,86.9898,86.9898,56232.0
2024-01-03 10:40:00,91.49,91.54,91.35,91.39,37564.0,86.9993,87.0468,86.8661,86.9042,37564.0
2024-01-03 10:45:00,91.39,91.46,91.27,91.38,74020.0,86.9042,86.9707,86.7901,86.8947,74020.0
2024-01-03 10:50:00,91.39,91.61,91.38,91.45,45200.0,86.9042,87.1134,86.8947,86.9612,45200.0
2024-01-03 10:55:00,91.45,91.72,91.42,91.66,45739.0,86.9612,87.218,86.9327,87.1609,45739.0
2024-01-03 11:00:00,91.66,91.8,91.64,91.7,36168.0,87.1609,87.294,87.1419,87.199,36168.0
2024-01-03 11:05:00,91.69,91.85,91.68,91.85,35036.0,87.1894,87.3416,87.1799,87.3416,35036.0
2024-01-03 11:10:00,91.87,91.89,91.77,91.87,35476.0,87.3606,87.3796,87.2655,87.3606,35476.0
2024-01-03 11:15:00,91.87,91.93,91.82,91.88,27216.0,87.3606,87.4177,87.3131,87.3701,27216.0
2024-01-03 11:20:00,91.88,91.96,91.86,91.9,26187.0,87.3701,87.4462,87.3511,87.3891,26187.0
2024-01-03 11:25:00,91.9,92.01,91.87,91.99,41194.0,87.3891,87.4937,87.3606,87.4747,41194.0
2024-01-03 11:30:00,91.98,92.1,91.98,92.06,62001.0,87.4652,87.5793,87.4652,87.5413,62001.0
2024-01-03 11:35:00,92.1,92.1,91.97,92.01,27479.0,87.5793,87.5793,87.4557,87.4937,27479.0
2024-01-03 11:40:00,92.01,92.04,91.96,92.02,30471.0,87.4937,87.5223,87.4462,87.5032,30471.0
2024-01-03 11:45:00,92.02,92.09,91.93,92.09,31029.0,87.5032,87.5698,87.4177,87.5698,31029.0
2024-01-03 11:50:00,92.1,92.15,92.05,92.05,16489.0,87.5793,87.6269,87.5318,87.5318,16489.0
2024-01-03 11:55:00,92.05,92.06,91.98,91.99,17420.0,87.5318,87.5413,87.4652,87.4747,17420.0
2024-01-03 12:00:00,92.0,92.07,91.95,92.05,29490.0,87.4842,87.5508,87.4367,87.5318,29490.0
2024-01-03 12:05:00,92.06,92.13,92.05,92.08,21681.0,87.5413,87.6079,87.5318,87.5603,21681.0
2024-01-03 12:10:00,92.07,92.19,92.05,92.17,20856.0,87.5508,87.6649,87.5318,87.6459,20856.0
2024-01-03 12:15:00,92.16,92.18,92.04,92.06,28366.0,87.6364,87.6554,87.5223,87.5413,28366.0
2024-01-03 12:20:00,92.05,92.17,92.01,92.16,20565.0,87.5318,87.6459,87.4937,87.6364,20565.0
2024-01-03 12:25:00,92.16,92.23,92.11,92.16,41027.0,87.6364,87.7029,87.5888,87.6364,41027.0
2024-01-03 12:30:00,92.18,92.2,92.12,92.17,18107.0,87.6554,87.6744,87.5983,87.6459,18107.0
2024-01-03 12:35:00,92.18,92.26,92.16,92.24,30784.0,87.6554,87.7315,87.6364,87.7125,30784.0
2024-01-03 12:40:00,92.24,92.34,92.22,92.25,69648.0,87.7125,87.8075,87.6934,87.722,69648.0
2024-01-03 12:45:00,92.25,92.28,92.22,92.28,17098.0,87.722,87.7505,87.6934,87.7505,17098.0
2024-01-03 12:50:00,92.28,92.29,92.21,92.28,19332.0,87.7505,87.76,87.6839,87.7505,19332.0
2024-01-03 12:55:00,92.27,92.38,92.25,92.38,94814.0,87.741,87.8456,87.722,87.8456,94814.0
2024-01-03 13:00:00,92.37,92.56,92.37,92.48,40058.0,87.8361,88.0167,87.8361,87.9407,40058.0
2024-01-03 13:05:00,92.47,92.48,92.37,92.38,21199.0,87.9312,87.9407,87.8361,87.8456,21199.0
2024-01-03 13:10:00,92.38,92.46,92.37,92.44,23512.0,87.8456,87.9217,87.8361,87.9026,23512.0
2024-01-03 13:15:00,92.45,92.51,92.42,92.46,20553.0,87.9121,87.9692,87.8836,87.9217,20553.0
2024-01-03 13:20:00,92.47,92.52,92.44,92.51,28651.0,87.9312,87.9787,87.9026,87.9692,28651.0
2024-01-03 13:25:00,92.51,92.51,92.43,92.46,21555.0,87.9692,87.9692,87.8931,87.9217,21555.0
2024-01-03 13:30:00,92.46,92.49,92.42,92.46,19992.0,87.9217,87.9502,87.8836,87.9217,19992.0
2024-01-03 13:35:00,92.46,92.51,92.41,92.51,35874.0,87.9217,87.9692,87.8741,87.9692,35874.0
2024-01-03 13:40:00,92.52,92.57,92.46,92.51,35043.0,87.9787,88.0263,87.9217,87.9692,35043.0
2024-01-03 13:45:00,92.51,92.53,92.41,92.49,35073.0,87.9692,87.9882,87.8741,87.9502,35073.0
2024-01-03 13:50:00,92.5,92.56,92.46,92.46,29596.0,87.9597,88.0167,87.9217,87.9217,29596.0
2024-01-03 13:55:00,92.45,92.47,92.36,92.37,44845.0,87.9121,87.9312,87.8266,87.8361,44845.0
2024-01-03 14:00:00,92.36,92.52,92.29,92.34,56758.0,87.8266,87.9787,87.76,87.8075,56758.0
2024-01-03 14:05:00,92.35,92.49,92.21,92.39,39635.0,87.8171,87.9502,87.6839,87.8551,39635.0
2024-01-03 14:10:00,92.38,92.45,92.27,92.35,31832.0,87.8456,87.9121,87.741,87.8171,31832.0
2024-01-03 14:15:00,92.34,92.43,92.3,92.39,27691.0,87.8075,87.8931,87.7695,87.8551,27691.0
2024-01-03 14:20:00,92.37,92.39,92.3,92.36,49286.0,87.8361,87.8551,87.7695,87.8266,49286.0
2024-01-03 14:25:00,92.35,92.64,92.34,92.61,57587.0,87.8171,88.0928,87.8075,88.0643,57587.0
2024-01-03 14:30:00,92.64,92.67,92.47,92.58,54462.0,88.0928,88.1213,87.9312,88.0358,54462.0
2024-01-03 14:35:00,92.58,92.62,92.46,92.6,29894.0,88.0358,88.0738,87.9217,88.0548,29894.0
2024-01-03 14:40:00,92.61,92.81,92.58,92.79,40380.0,88.0643,88.2545,88.0358,88.2355,40380.0
2024-01-03 14:45:00,92.79,92.79,92.64,92.67,43536.0,88.2355,88.2355,88.0928,88.1213,43536.0
2024-01-03 14:50:00,92.66,92.68,92.58,92.61,52820.0,88.1118,88.1309,88.0358,88.0643,52820.0
2024-01-03 14:55:00,92.6,92.62,92.51,92.53,53284.0,88.0548,88.0738,87.9692,87.9882,53284.0
2024-01-03 15:00:00,92.53,92.56,92.33,92.34,54261.0,87.9882,88.0167,87.798,87.8075,54261.0
2024-01-03 15:05:00,92.34,92.35,92.21,92.3,28925.0,87.8075,87.8171,87.6839,87.7695,28925.0
2024-01-03 15:10:00,92.29,92.31,92.18,92.27,36175.0,87.76,87.779,87.6554,87.741,36175.0
2024-01-03 15:15:00,92.27,92.27,92.15,92.17,39564.0,87.741,87.741,87.6269,87.6459,39564.0
2024-01-03 15:20:00,92.17,92.24,92.1,92.12,52728.0,87.6459,87.7125,87.5793,87.5983,52728.0
2024-01-03 15:25:00,92.12,92.13,92.01,92.08,51299.0,87.5983,87.6079,87.4937,87.5603,51299.0
2024-01-03 15:30:00,92.09,92.34,92.07,92.31,56447.0,87.5698,87.8075,87.5508,87.779,56447.0
2024-01-03 15:35:00,92.31,92.33,92.19,92.23,54413.0,87.779,87.798,87.6649,87.7029,54413.0
2024-01-03 15:40:00,92.22,92.26,92.11,92.13,62640.0,87.6934,87.7315,87.5888,87.6079,62640.0
2024-01-03 15:45:00,92.12,92.13,91.98,91.99,105536.0,87.5983,87.6079,87.4652,87.4747,105536.0
2024-01-03 15:50:00,91.99,92.0,91.8,91.84,325192.0,87.4747,87.4842,87.294,87.3321,325192.0
2024-01-03 15:55:00,91.84,92.01,91.83,91.93,525135.0,87.3321,87.4937,87.3226,87.4177,525135.0
2024-01-04 09:30:00,92.15,92.5,91.66,92.38,147362.0,87.6269,87.9597,87.1609,87.8456,147362.0
2024-01-04 09:35:00,92.35,92.51,92.2,92.47,68355.0,87.8171,87.9692,87.6744,87.9312,68355.0
2024-01-04 09:40:00,92.47,92.7,92.3,92.6,64789.0,87.9312,88.1499,87.7695,88.0548,64789.0
2024-01-04 09:45:00,92.57,92.57,92.36,92.43,62354.0,88.0263,88.0263,87.8266,87.8931,62354.0
2024-01-04 09:50:00,92.43,92.59,92.4,92.49,83284.0,87.8931,88.0453,87.8646,87.9502,83284.0
2024-01-04 09:55:00,92.48,92.9,92.47,92.89,82187.0,87.9407,88.3401,87.9312,88.3305,82187.0
2024-01-04 10:00:00,92.88,92.96,92.81,92.91,52238.0,88.321,88.3971,88.2545,88.3496,52238.0
2024-01-04 10:05:00,92.9,92.91,92.72,92.84,64901.0,88.3401,88.3496,88.1689,88.283,64901.0
2024-01-04 10:10:00,92.84,92.93,92.76,92.86,98554.0,88.283,88.3686,88.2069,88.302,98554.0
2024-01-04 10:15:00,92.87,92.92,92.68,92.87,69344.0,88.3115,88.3591,88.1309,88.3115,69344.0
2024-01-04 10:20:00,92.88,92.91,92.71,92.77,67062.0,88.321,88.3496,88.1594,88.2164,67062.0
2024-01-04 10:25:00,92.76,92.91,92.73,92.9,31577.0,88.2069,88.3496,88.1784,88.3401,31577.0
2024-01-04 10:30:00,92.88,93.03,92.87,92.97,40104.0,88.321,88.4637,88.3115,88.4066,40104.0
2024-01-04 10:35:00,92.97,92.99,92.86,92.95,38560.0,88.4066,88.4256,88.302,88.3876,38560.0
2024-01-04 10:40:00,92.97,93.08,92.94,93.0,69471.0,88.4066,88.5112,88.3781,88.4351,69471.0
2024-01-04 10:45:00,93.0,93.06,92.93,93.05,56334.0,88.4351,88.4922,88.3686,88.4827,56334.0
2024-01-04 10:50:00,93.05,93.05,92.88,92.98,45309.0,88.4827,88.4827,88.321,88.4161,45309.0
2024-01-04 10:55:00,92.97,92.99,92.85,92.88,79249.0,88.4066,88.4256,88.2925,88.321,79249.0
2024-01-04 11:00:00,92.89,92.95,92.85,92.92,49985.0,88.3305,88.3876,88.2925,88.3591,49985.0
2024-01-04 11:05:00,92.94,93.0,92.91,92.91,25898.0,88.3781,88.4351,88.3496,88.3496,25898.0
2024-01-04 11:10:00,92.92,93.02,92.91,93.02,85560.0,88.3591,88.4542,88.3496,88.4542,85560.0
2024-01-04 11:15:00,93.02,93.14,93.02,93.05,58445.0,88.4542,88.5683,88.4542,88.4827,58445.0
2024-01-04 11:20:00,93.05,93.1,93.04,93.06,44969.0,88.4827,88.5302,88.4732,88.4922,44969.0
2024-01-04 11:25:00,93.03,93.06,92.95,92.98,58875.0,88.4637,88.4922,88.3876,88.4161,58875.0
2024-01-04 11:30:00,92.98,93.07,92.91,92.93,65866.0,88.4161,88.5017,88.3496,88.3686,65866.0
2024-01-04 11:35:00,92.93,93.0,92.9,92.92,48808.0,88.3686,88.4351,88.3401,88.3591,48808.0
2024-01-04 11:40:00,92.91,92.94,92.83,92.84,39992.0,88.3496,88.3781,88.2735,88.283,39992.0
2024-01-04 11:45:00,92.84,92.9,92.74,92.75,62894.0,88.283,88.3401,88.1879,88.1974,62894.0
2024-01-04 11:50:00,92.73,92.74,92.57,92.62,62692.0,88.1784,88.1879,88.0263,88.0738,62692.0
2024-01-04 11:55:00,92.61,92.63,92.55,92.61,42161.0,88.0643,88.0833,88.0072,88.0643,42161.0
2024-01-04 12:00:00,92.61,92.63,92.49,92.5,45349.0,88.0643,88.0833,87.9502,87.9597,45349.0
2024-01-04 12:05:00,92.49,92.53,92.46,92.48,43777.0,87.9502,87.9882,87.9217,87.9407,43777.0
2024-01-04 12:10:00,92.49,92.58,92.48,92.55,65652.0,87.9502,88.0358,87.9407,88.0072,65652.0
2024-01-04 12:15:00,92.54,92.61,92.47,92.61,55862.0,87.9977,88.0643,87.9312,88.0643,55862.0
2024-01-04 12:20:00,92.62,92.69,92.49,92.52,50796.0,88.0738,88.1404,87.9502,87.9787,50796.0
2024-01-04 12:25:00,92.53,92.6,92.46,92.47,36009.0,87.9882,88.0548,87.9217,87.9312,36009.0
2024-01-04 12:30:00,92.46,92.46,92.35,92.37,44914.0,87.9217,87.9217,87.8171,87.8361,44914.0
2024-01-04 12:35:00,92.37,92.4,92.33,92.36,57491.0,87.8361,87.8646,87.798,87.8266,57491.0
2024-01-04 12:40:00,92.35,92.45,92.35,92.38,69730.0,87.8171,87.9121,87.8171,87.8456,69730.0
2024-01-04 12:45:00,92.36,92.38,92.24,92.33,63231.0,87.8266,87.8456,87.7125,87.798,63231.0
2024-01-04 12:50:00,92.34,92.35,92.26,92.3,25444.0,87.8075,87.8171,87.7315,87.7695,25444.0
2024-01-04 12:55:00,92.29,92.29,92.17,92.23,50761.0,87.76,87.76,87.6459,87.7029,50761.0
2024-01-04 13:00:00,92.22,92.3,92.21,92.29,35215.0,87.6934,87.7695,87.6839,87.76,35215.0
2024-01-04 13:05:00,92.28,92.38,92.28,92.35,37404.0,87.7505,87.8456,87.7505,87.8171,37404.0
2024-01-04 13:10:00,92.34,92.45,92.29,92.43,20799.0,87.8075,87.9121,87.76,87.8931,20799.0
2024-01-04 13:15:00,92.42,92.42,92.35,92.36,16382.0,87.8836,87.8836,87.8171,87.8266,16382.0
2024-01-04 13:20:00,92.35,92.41,92.34,92.39,19915.0,87.8171,87.8741,87.8075,87.8551,19915.0
2024-01-04 13:25:00,92.39,92.45,92.37,92.44,20975.0,87.8551,87.9121,87.8361,87.9026,20975.0
2024-01-04 13:30:00,92.44,92.52,92.44,92.48,37693.0,87.9026,87.9787,87.9026,87.9407,37693.0
2024-01-04 13:35:00,92.48,92.53,92.44,92.52,41754.0,87.9407,87.9882,87.9026,87.9787,41754.0
2024-01-04 13:40:00,92.52,92.58,92.52,92.58,16860.0,87.9787,88.0358,87.9787,88.0358,16860.0
2024-01-04 13:45:00,92.57,92.63,92.53,92.61,20511.0,88.0263,88.0833,87.9882,88.0643,20511.0
2024-01-04 13:50:00,92.61,92.62,92.51,92.54,31149.0,88.0643,88.0738,87.9692,87.9977,31149.0
2024-01-04 13:55:00,92.54,92.58,92.51,92.55,16509.0,87.9977,88.0358,87.9692,88.0072,16509.0
2024-01-04 14:00:00,92.54,92.63,92.53,92.54,32313.0,87.9977,88.0833,87.9882,87.9977,32313.0
2024-01-04 14:05:00,92.54,92.59,92.5,92.56,27277.0,87.9977,88.0453,87.9597,88.0167,27277.0
2024-01-04 14:10:00,92.56,92.6,92.47,92.56,46495.0,88.0167,88.0548,87.9312,88.0167,46495.0
2024-01-04 14:15:00,92.56,92.62,92.53,92.54,23237.0,88.0167,88.0738,87.9882,87.9977,23237.0
2024-01-04 14:20:00,92.53,92.61,92.49,92.49,32334.0,87.9882,88.0643,87.9502,87.9502,32334.0
2024-01-04 14:25:00,92.51,92.53,92.47,92.5,18491.0,87.9692,87.9882,87.9312,87.9597,18491.0
2024-01-04 14:30:00,92.48,92.48,92.39,92.43,28982.0,87.9407,87.9407,87.8551,87.8931,28982.0
2024-01-04 14:35:00,92.43,92.43,92.29,92.34,48114.0,87.8931,87.8931,87.76,87.8075,48114.0
2024-01-04 14:40:00,92.34,92.35,92.2,92.28,36222.0,87.8075,87.8171,87.6744,87.7505,36222.0
2024-01-04 14:45:00,92.27,92.36,92.22,92.34,40666.0,87.741,87.8266,87.6934,87.8075,40666.0
2024-01-04 14:50:00,92.35,92.43,92.3,92.32,91608.0,87.8171,87.8931,87.7695,87.7885,91608.0
2024-01-04 14:55:00,92.31,92.36,92.26,92.29,41262.0,87.779,87.8266,87.7315,87.76,41262.0
2024-01-04 15:00:00,92.28,92.29,92.19,92.2,50518.0,87.7505,87.76,87.6649,87.6744,50518.0
2024-01-04 15:05:00,92.21,92.33,92.2,92.31,49551.0,87.6839,87.798,87.6744,87.779,49551.0
2024-01-04 15:10:00,92.32,92.35,92.27,92.31,41120.0,87.7885,87.8171,87.741,87.779,41120.0
2024-01-04 15:15:00,92.31,92.34,92.21,92.28,58568.0,87.779,87.8075,87.6839,87.7505,58568.0
2024-01-04 15:20:00,92.27,92.32,92.2,92.3,39717.0,87.741,87.7885,87.6744,87.7695,39717.0
2024-01-04 15:25:00,92.29,92.38,92.28,92.38,51492.0,87.76,87.8456,87.7505,87.8456,51492.0
2024-01-04 15:30:00,92.38,92.52,92.35,92.46,73313.0,87.8456,87.9787,87.8171,87.9217,73313.0
2024-01-04 15:35:00,92.46,92.5,92.43,92.44,51104.0,87.9217,87.9597,87.8931,87.9026,51104.0
2024-01-04 15:40:00,92.45,92.5,92.36,92.45,95339.0,87.9121,87.9597,87.8266,87.9121,95339.0
2024-01-04 15:45:00,92.45,92.48,92.31,92.31,105573.0,87.9121,87.9407,87.779,87.779,105573.0
2024-01-04 15:50:00,92.31,92.33,92.09,92.13,211998.0,87.779,87.798,87.5698,87.6079,211998.0
2024-01-04 15:55:00,92.13,92.22,92.07,92.18,500437.0,87.6079,87.6934,87.5508,87.6554,500437.0
2024-01-05 09:30:00,92.21,92.68,92.05,92.68,76167.0,87.6839,88.1309,87.5318,88.1309,76167.0
2024-01-05 09:35:00,92.7,92.73,92.45,92.71,47444.0,88.1499,88.1784,87.9121,88.1594,47444.0
2024-01-05 09:40:00,92.7,92.84,92.48,92.83,55513.0,88.1499,88.283,87.9407,88.2735,55513.0
2024-01-05 09:45:00,92.86,93.22,92.84,93.22,44254.0,88.302,88.6443,88.283,88.6443,44254.0
2024-01-05 09:50:00,93.24,93.51,93.24,93.48,77749.0,88.6634,88.9201,88.6634,88.8916,77749.0
2024-01-05 09:55:00,93.49,93.6,93.42,93.47,61533.0,88.9011,89.0057,88.8345,88.8821,61533.0
2024-01-05 10:00:00,93.48,93.87,93.48,93.72,75326.0,88.8916,89.2624,88.8916,89.1198,75326.0
2024-01-05 10:05:00,93.71,93.93,93.67,93.84,92167.0,89.1103,89.3195,89.0723,89.2339,92167.0
2024-01-05 10:10:00,93.84,93.93,93.61,93.63,86080.0,89.2339,89.3195,89.0152,89.0342,86080.0
2024-01-05 10:15:00,93.63,93.68,93.5,93.58,73455.0,89.0342,89.0818,88.9106,88.9867,73455.0
2024-01-05 10:20:00,93.56,93.72,93.53,93.63,40716.0,88.9677,89.1198,88.9391,89.0342,40716.0
2024-01-05 10:25:00,93.63,93.65,93.47,93.58,95788.0,89.0342,89.0532,88.8821,88.9867,95788.0
2024-01-05 10:30:00,93.57,93.66,93.45,93.63,49491.0,88.9772,89.0628,88.8631,89.0342,49491.0
2024-01-05 10:35:00,93.63,93.77,93.55,93.73,44559.0,89.0342,89.1674,88.9582,89.1293,44559.0
2024-01-05 10:40:00,93.73,93.86,93.69,93.82,42956.0,89.1293,89.2529,89.0913,89.2149,42956.0
2024-01-05 10:45:00,93.83,93.9,93.72,93.75,78636.0,89.2244,89.291,89.1198,89.1483,78636.0
2024-01-05 10:50:00,93.76,93.9,93.73,93.78,49847.0,89.1578,89.291,89.1293,89.1769,49847.0
2024-01-05 10:55:00,93.79,93.81,93.73,93.79,41409.0,89.1864,89.2054,89.1293,89.1864,41409.0
2024-01-05 11:00:00,93.8,93.84,93.69,93.69,46236.0,89.1959,89.2339,89.0913,89.0913,46236.0
2024-01-05 11:05:00,93.69,93.76,93.64,93.74,37970.0,89.0913,89.1578,89.0437,89.1388,37970.0
2024-01-05 11:10:00,93.73,93.87,93.68,93.81,30227.0,89.1293,89.2624,89.0818,89.2054,30227.0
2024-01-05 11:15:00,93.81,93.84,93.57,93.6,52304.0,89.2054,89.2339,88.9772,89.0057,52304.0
2024-01-05 11:20:00,93.61,93.66,93.54,93.6,31425.0,89.0152,89.0628,88.9486,89.0057,31425.0
2024-01-05 11:25:00,93.59,93.66,93.43,93.49,24491.0,88.9962,89.0628,88.844,88.9011,24491.0
2024-01-05 11:30:00,93.5,93.55,93.43,93.46,50634.0,88.9106,88.9582,88.844,88.8726,50634.0
2024-01-05 11:35:00,93.47,93.5,93.41,93.47,18177.0,88.8821,88.9106,88.825,88.8821,18177.0
2024-01-05 11:40:00,93.47,93.49,93.41,93.42,20306.0,88.8821,88.9011,88.825,88.8345,20306.0
2024-01-05 11:45:00,93.43,93.49,93.37,93.41,26006.0,88.844,88.9011,88.787,88.825,26006.0
2024-01-05 11:50:00,93.4,93.43,93.32,93.33,57664.0,88.8155,88.844,88.7394,88.7489,57664.0
2024-01-05 11:55:00,93.33,93.4,93.28,93.29,43070.0,88.7489,88.8155,88.7014,88.7109,43070.0
2024-01-05 12:00:00,93.29,93.32,93.23,93.23,41954.0,88.7109,88.7394,88.6539,88.6539,41954.0
2024-01-05 12:05:00,93.24,93.26,92.99,93.02,57225.0,88.6634,88.6824,88.4256,88.4542,57225.0
2024-01-05 12:10:00,93.02,93.14,92.93,93.11,50492.0,88.4542,88.5683,88.3686,88.5397,50492.0
2024-01-05 12:15:00,93.11,93.16,93.03,93.05,42605.0,88.5397,88.5873,88.4637,88.4827,42605.0
2024-01-05 12:20:00,93.04,93.16,93.04,93.06,27720.0,88.4732,88.5873,88.4732,88.4922,27720.0
2024-01-05 12:25:00,93.05,93.13,93.03,93.04,38826.0,88.4827,88.5588,88.4637,88.4732,38826.0
2024-01-05 12:30:00,93.04,93.08,92.9,92.92,38219.0,88.4732,88.5112,88.3401,88.3591,38219.0
2024-01-05 12:35:00,92.91,93.01,92.86,92.91,44432.0,88.3496,88.4447,88.302,88.3496,44432.0
2024-01-05 12:40:00,92.91,92.99,92.9,92.93,31507.0,88.3496,88.4256,88.3401,88.3686,31507.0
2024-01-05 12:45:00,92.95,92.97,92.87,92.91,30658.0,88.3876,88.4066,88.3115,88.3496,30658.0
2024-01-05 12:50:00,92.91,93.05,92.89,93.0,69106.0,88.3496,88.4827,88.3305,88.4351,69106.0
2024-01-05 12:55:00,92.99,92.99,92.87,92.89,47369.0,88.4256,88.4256,88.3115,88.3305,47369.0
2024-01-05 13:00:00,92.89,92.94,92.83,92.84,46604.0,88.3305,88.3781,88.2735,88.283,46604.0
2024-01-05 13:05:00,92.85,92.95,92.83,92.91,103184.0,88.2925,88.3876,88.2735,88.3496,103184.0
2024-01-05 13:10:00,92.92,92.94,92.74,92.8,38403.0,88.3591,88.3781,88.1879,88.245,38403.0
2024-01-05 13:15:00,92.82,92.83,92.71,92.77,55686.0,88.264,88.2735,88.1594,88.2164,55686.0
2024-01-05 13:20:00,92.78,92.89,92.78,92.86,21359.0,88.2259,88.3305,88.2259,88.302,21359.0
2024-01-05 13:25:00,92.88,93.06,92.86,93.06,83927.0,88.321,88.4922,88.302,88.4922,83927.0
2024-01-05 13:30:00,93.05,93.22,93.05,93.12,41772.0,88.4827,88.6443,88.4827,88.5493,41772.0
2024-01-05 13:35:00,93.12,93.24,93.09,93.22,27273.0,88.5493,88.6634,88.5207,88.6443,27273.0
2024-01-05 13:40:00,93.22,93.26,93.14,93.17,22674.0,88.6443,88.6824,88.5683,88.5968,22674.0
2024-01-05 13:45:00,93.18,93.2,93.12,93.19,25153.0,88.6063,88.6253,88.5493,88.6158,25153.0
2024-01-05 13:50:00,93.19,93.25,93.16,93.19,20833.0,88.6158,88.6729,88.5873,88.6158,20833.0
2024-01-05 13:55:00,93.17,93.22,93.15,93.17,20300.0,88.5968,88.6443,88.5778,88.5968,20300.0
2024-01-05 14:00:00,93.18,93.26,93.17,93.26,23625.0,88.6063,88.6824,88.5968,88.6824,23625.0
2024-01-05 14:05:00,93.25,93.33,93.23,93.31,21835.0,88.6729,88.7489,88.6539,88.7299,21835.0
2024-01-05 14:10:00,93.33,93.36,93.21,93.29,23599.0,88.7489,88.7775,88.6348,88.7109,23599.0
2024-01-05 14:15:00,93.29,93.32,93.21,93.22,19508.0,88.7109,88.7394,88.6348,88.6443,19508.0
2024-01-05 14:20:00,93.22,93.31,93.21,93.26,16843.0,88.6443,88.7299,88.6348,88.6824,16843.0
2024-01-05 14:25:00,93.27,93.28,93.22,93.24,22503.0,88.6919,88.7014,88.6443,88.6634,22503.0
2024-01-05 14:30:00,93.23,93.26,93.19,93.23,19650.0,88.6539,88.6824,88.6158,88.6539,19650.0
2024-01-05 14:35:00,93.25,93.29,93.16,93.18,26343.0,88.6729,88.7109,88.5873,88.6063,26343.0
2024-01-05 14:40:00,93.18,93.19,93.09,93.15,25065.0,88.6063,88.6158,88.5207,88.5778,25065.0
2024-01-05 14:45:00,93.14,93.15,93.05,93.07,23733.0,88.5683,88.5778,88.4827,88.5017,23733.0
2024-01-05 14:50:00,93.07,93.07,92.91,92.95,43013.0,88.5017,88.5017,88.3496,88.3876,43013.0
2024-01-05 14:55:00,92.94,92.97,92.87,92.93,23191.0,88.3781,88.4066,88.3115,88.3686,23191.0
2024-01-05 15:00:00,92.92,92.95,92.87,92.92,19255.0,88.3591,88.3876,88.3115,88.3591,19255.0
2024-01-05 15:05:00,92.92,93.01,92.9,92.96,20813.0,88.3591,88.4447,88.3401,88.3971,20813.0
2024-01-05 15:10:00,92.97,93.1,92.93,93.04,55691.0,88.4066,88.5302,88.3686,88.4732,55691.0
2024-01-05 15:15:00,93.04,93.06,92.95,93.0,29611.0,88.4732,88.4922,88.3876,88.4351,29611.0
2024-01-05 15:20:00,92.99,93.07,92.99,93.01,36663.0,88.4256,88.5017,88.4256,88.4447,36663.0
2024-01-05 15:25:00,93.0,93.1,92.97,93.09,32565.0,88.4351,88.5302,88.4066,88.5207,32565.0
2024-01-05 15:30:00,93.09,93.09,92.94,93.04,38400.0,88.5207,88.5207,88.3781,88.4732,38400.0
2024-01-05 15:35:00,93.04,93.09,93.0,93.02,33422.0,88.4732,88.5207,88.4351,88.4542,33422.0
2024-01-05 15:40:00,93.03,93.12,93.0,93.12,62327.0,88.4637,88.5493,88.4351,88.5493,62327.0
2024-01-05 15:45:00,93.11,93.18,93.02,93.09,64280.0,88.5397,88.6063,88.4542,88.5207,64280.0
2024-01-05 15:50:00,93.09,93.28,93.01,93.27,170474.0,88.5207,88.7014,88.4447,88.6919,170474.0
2024-01-05 15:55:00,93.26,93.3,93.17,93.24,417406.0,88.6824,88.7204,88.5968,88.6634,417406.0
2024-01-08 09:30:00,93.21,93.27,92.76,93.07,75566.0,88.6348,88.6919,88.2069,88.5017,75566.0
2024-01-08 09:35:00,93.1,93.22,92.77,92.95,23252.0,88.5302,88.6443,88.2164,88.3876,23252.0
2024-01-08 09:40:00,92.96,92.99,92.37,92.48,50347.0,88.3971,88.4256,87.8361,87.9407,50347.0
2024-01-08 09:45:00,92.5,92.68,92.44,92.53,94490.0,87.9597,88.1309,87.9026,87.9882,94490.0
2024-01-08 09:50:00,92.52,92.69,92.36,92.41,118278.0,87.9787,88.1404,87.8266,87.8741,118278.0
2024-01-08 09:55:00,92.41,92.58,92.39,92.57,58340.0,87.8741,88.0358,87.8551,88.0263,58340.0
2024-01-08 10:00:00,92.58,92.58,92.4,92.51,92989.0,88.0358,88.0358,87.8646,87.9692,92989.0
2024-01-08 10:05:00,92.51,92.56,92.31,92.36,52473.0,87.9692,88.0167,87.779,87.8266,52473.0
2024-01-08 10:10:00,92.37,92.54,92.28,92.34,51761.0,87.8361,87.9977,87.7505,87.8075,51761.0
2024-01-08 10:15:00,92.34,92.53,92.33,92.45,61617.0,87.8075,87.9882,87.798,87.9121,61617.0
2024-01-08 10:20:00,92.44,92.58,92.37,92.57,33900.0,87.9026,88.0358,87.8361,88.0263,33900.0
2024-01-08 10:25:00,92.56,92.61,92.5,92.58,29977.0,88.0167,88.0643,87.9597,88.0358,29977.0
2024-01-08 10:30:00,92.58,92.64,92.53,92.61,53170.0,88.0358,88.0928,87.9882,88.0643,53170.0
2024-01-08 10:35:00,92.6,92.73,92.52,92.7,41299.0,88.0548,88.1784,87.9787,88.1499,41299.0
2024-01-08 10:40:00,92.7,92.79,92.65,92.77,42140.0,88.1499,88.2355,88.1023,88.2164,42140.0
2024-01-08 10:45:00,92.78,92.83,92.71,92.81,43139.0,88.2259,88.2735,88.1594,88.2545,43139.0
2024-01-08 10:50:00,92.83,92.85,92.71,92.72,28399.0,88.2735,88.2925,88.1594,88.1689,28399.0
2024-01-08 10:55:00,92.72,92.74,92.65,92.67,42048.0,88.1689,88.1879,88.1023,88.1213,42048.0
2024-01-08 11:00:00,92.68,92.69,92.6,92.63,34281.0,88.1309,88.1404,88.0548,88.0833,34281.0
2024-01-08 11:05:00,92.64,92.72,92.63,92.65,46515.0,88.0928,88.1689,88.0833,88.1023,46515.0
2024-01-08 11:10:00,92.66,92.76,92.62,92.76,55681.0,88.1118,88.2069,88.0738,88.2069,55681.0
2024-01-08 11:15:00,92.76,92.85,92.69,92.83,28100.0,88.2069,88.2925,88.1404,88.2735,28100.0
2024-01-08 11:20:00,92.84,92.95,92.83,92.89,122174.0,88.283,88.3876,88.2735,88.3305,122174.0
2024-01-08 11:25:00,92.91,92.96,92.85,92.92,22558.0,88.3496,88.3971,88.2925,88.3591,22558.0
2024-01-08 11:30:00,92.95,92.97,92.85,92.9,59041.0,88.3876,88.4066,88.2925,88.3401,59041.0
2024-01-08 11:35:00,92.9,92.92,92.83,92.85,49912.0,88.3401,88.3591,88.2735,88.2925,49912.0
2024-01-08 11:40:00,92.85,92.9,92.82,92.88,19047.0,88.2925,88.3401,88.264,88.321,19047.0
2024-01-08 11:45:00,92.88,92.91,92.83,92.91,43960.0,88.321,88.3496,88.2735,88.3496,43960.0
2024-01-08 11:50:00,92.9,92.9,92.82,92.87,23654.0,88.3401,88.3401,88.264,88.3115,23654.0
2024-01-08 11:55:00,92.87,92.91,92.81,92.89,40709.0,88.3115,88.3496,88.2545,88.3305,40709.0
2024-01-08 12:00:00,92.88,92.94,92.87,92.9,26746.0,88.321,88.3781,88.3115,88.3401,26746.0
2024-01-08 12:05:00,92.89,92.9,92.79,92.79,29816.0,88.3305,88.3401,88.2355,88.2355,29816.0
2024-01-08 12:10:00,92.79,92.84,92.76,92.78,23678.0,88.2355,88.283,88.2069,88.2259,23678.0
2024-01-08 12:15:00,92.79,92.84,92.78,92.8,16774.0,88.2355,88.283,88.2259,88.245,16774.0
2024-01-08 12:20:00,92.8,92.8,92.65,92.7,20598.0,88.245,88.245,88.1023,88.1499,20598.0
2024-01-08 12:25:00,92.69,92.81,92.69,92.79,21280.0,88.1404,88.2545,88.1404,88.2355,21280.0
2024-01-08 12:30:00,92.78,92.87,92.78,92.87,19682.0,88.2259,88.3115,88.2259,88.3115,19682.0
2024-01-08 12:35:00,92.87,92.91,92.86,92.89,15845.0,88.3115,88.3496,88.302,88.3305,15845.0
2024-01-08 12:40:00,92.88,92.88,92.82,92.86,21757.0,88.321,88.321,88.264,88.302,21757.0
2024-01-08 12:45:00,92.85,92.87,92.74,92.77,16418.0,88.2925,88.3115,88.1879,88.2164,16418.0
2024-01-08 12:50:00,92.77,92.84,92.76,92.81,14529.0,88.2164,88.283,88.2069,88.2545,14529.0
2024-01-08 12:55:00,92.81,92.86,92.78,92.84,12914.0,88.2545,88.302,88.2259,88.283,12914.0
2024-01-08 13:00:00,92.85,92.9,92.81,92.88,33676.0,88.2925,88.3401,88.2545,88.321,33676.0
2024-01-08 13:05:00,92.89,93.0,92.88,92.92,20239.0,88.3305,88.4351,88.321,88.3591,20239.0
2024-01-08 13:10:00,92.9,92.91,92.84,92.84,29392.0,88.3401,88.3496,88.283,88.283,29392.0
2024-01-08 13:15:00,92.85,92.88,92.82,92.84,23670.0,88.2925,88.321,88.264,88.283,23670.0
2024-01-08 13:20:00,92.83,92.94,92.83,92.9,20851.0,88.2735,88.3781,88.2735,88.3401,20851.0
2024-01-08 13:25:00,92.9,92.92,92.81,92.83,23189.0,88.3401,88.3591,88.2545,88.2735,23189.0
2024-01-08 13:30:00,92.84,92.93,92.83,92.93,33802.0,88.283,88.3686,88.2735,88.3686,33802.0
2024-01-08 13:35:00,92.92,92.96,92.88,92.9,18306.0,88.3591,88.3971,88.321,88.3401,18306.0
2024-01-08 13:40:00,92.9,93.02,92.89,93.0,52633.0,88.3401,88.4542,88.3305,88.4351,52633.0
2024-01-08 13:45:00,93.02,93.14,93.0,93.08,72440.0,88.4542,88.5683,88.4351,88.5112,72440.0
2024-01-08 13:50:00,93.08,93.15,93.06,93.1,32877.0,88.5112,88.5778,88.4922,88.5302,32877.0
2024-01-08 13:55:00,93.09,93.22,93.09,93.2,24732.0,88.5207,88.6443,88.5207,88.6253,24732.0
2024-01-08 14:00:00,93.2,93.26,93.17,93.25,47378.0,88.6253,88.6824,88.5968,88.6729,47378.0
2024-01-08 14:05:00,93.26,93.36,93.24,93.34,17953.0,88.6824,88.7775,88.6634,88.7585,17953.0
2024-01-08 14:10:00,93.33,93.54,93.33,93.54,46240.0,88.7489,88.9486,88.7489,88.9486,46240.0
2024-01-08 14:15:00,93.53,93.61,93.52,93.56,48142.0,88.9391,89.0152,88.9296,88.9677,48142.0
2024-01-08 14:20:00,93.55,93.62,93.5,93.61,40379.0,88.9582,89.0247,88.9106,89.0152,40379.0
2024-01-08 14:25:00,93.62,93.72,93.6,93.68,41288.0,89.0247,89.1198,89.0057,89.0818,41288.0
2024-01-08 14:30:00,93.69,93.79,93.65,93.66,38238.0,89.0913,89.1864,89.0532,89.0628,38238.0
2024-01-08 14:35:00,93.66,93.67,93.6,93.61,19774.0,89.0628,89.0723,89.0057,89.0152,19774.0
2024-01-08 14:40:00,93.62,93.7,93.61,93.67,21034.0,89.0247,89.1008,89.0152,89.0723,21034.0
2024-01-08 14:45:00,93.66,93.7,93.6,93.69,45581.0,89.0628,89.1008,89.0057,89.0913,45581.0
2024-01-08 14:50:00,93.69,93.72,93.66,93.66,20782.0,89.0913,89.1198,89.0628,89.0628,20782.0
2024-01-08 14:55:00,93.68,93.81,93.68,93.75,18202.0,89.0818,89.2054,89.0818,89.1483,18202.0
2024-01-08 15:00:00,93.75,93.78,93.68,93.72,18218.0,89.1483,89.1769,89.0818,89.1198,18218.0
2024-01-08 15:05:00,93.72,93.77,93.65,93.7,35945.0,89.1198,89.1674,89.0532,89.1008,35945.0
2024-01-08 15:10:00,93.69,93.71,93.62,93.63,20485.0,89.0913,89.1103,89.0247,89.0342,20485.0
2024-01-08 15:15:00,93.64,93.72,93.62,93.69,17675.0,89.0437,89.1198,89.0247,89.0913,17675.0
2024-01-08 15:20:00,93.7,93.8,93.69,93.74,58422.0,89.1008,89.1959,89.0913,89.1388,58422.0
2024-01-08 15:25:00,93.73,93.76,93.68,93.69,32128.0,89.1293,89.1578,89.0818,89.0913,32128.0
2024-01-08 15:30:00,93.68,93.74,93.64,93.73,47645.0,89.0818,89.1388,89.0437,89.1293,47645.0
2024-01-08 15:35:00,93.73,93.83,93.7,93.77,84047.0,89.1293,89.2244,89.1008,89.1674,84047.0
2024-01-08 15:40:00,93.77,93.83,93.67,93.7,60682.0,89.1674,89.2244,89.0723,89.1008,60682.0
2024-01-08 15:45:00,93.69,93.7,93.54,93.55,157159.0,89.0913,89.1008,88.9486,88.9582,157159.0
2024-01-08 15:50:00,93.55,93.65,93.53,93.56,153355.0,88.9582,89.0532,88.9391,88.9677,153355.0
2024-01-08 15:55:00,93.57,93.61,93.5,93.51,378134.0,88.9772,89.0152,88.9106,88.9201,378134.0
2024-01-09 09:30:00,92.75,92.75,92.15,92.37,178423.0,88.1974,88.1974,87.6269,87.8361,178423.0
2024-01-09 09:35:00,92.41,92.84,92.28,92.47,115478.0,87.8741,88.283,87.7505,87.9312,115478.0
2024-01-09 09:40:00,92.46,92.68,92.4,92.47,51790.0,87.9217,88.1309,87.8646,87.9312,51790.0
2024-01-09 09:45:00,92.45,92.46,92.23,92.28,65790.0,87.9121,87.9217,87.7029,87.7505,65790.0
2024-01-09 09:50:00,92.29,92.43,92.21,92.37,60460.0,87.76,87.8931,87.6839,87.8361,60460.0
2024-01-09 09:55:00,92.36,92.42,92.21,92.33,71154.0,87.8266,87.8836,87.6839,87.798,71154.0
2024-01-09 10:00:00,92.34,92.54,92.34,92.38,30122.0,87.8075,87.9977,87.8075,87.8456,30122.0
2024-01-09 10:05:00,92.38,92.51,92.28,92.51,33694.0,87.8456,87.9692,87.7505,87.9692,33694.0
2024-01-09 10:10:00,92.46,92.55,92.38,92.55,34617.0,87.9217,88.0072,87.8456,88.0072,34617.0
2024-01-09 10:15:00,92.56,92.66,92.51,92.54,35290.0,88.0167,88.1118,87.9692,87.9977,35290.0
2024-01-09 10:20:00,92.54,92.56,92.44,92.44,17702.0,87.9977,88.0167,87.9026,87.9026,17702.0
2024-01-09 10:25:00,92.42,92.52,92.4,92.48,26964.0,87.8836,87.9787,87.8646,87.9407,26964.0
2024-01-09 10:30:00,92.47,92.55,92.45,92.54,27882.0,87.9312,88.0072,87.9121,87.9977,27882.0
2024-01-09 10:35:00,92.53,92.57,92.43,92.52,59626.0,87.9882,88.0263,87.8931,87.9787,59626.0
2024-01-09 10:40:00,92.5,92.5,92.41,92.44,28660.0,87.9597,87.9597,87.8741,87.9026,28660.0
2024-01-09 10:45:00,92.43,92.44,92.31,92.4,43541.0,87.8931,87.9026,87.779,87.8646,43541.0
2024-01-09 10:50:00,92.41,92.41,92.3,92.34,28623.0,87.8741,87.8741,87.7695,87.8075,28623.0
2024-01-09 10:55:00,92.35,92.37,92.24,92.26,26165.0,87.8171,87.8361,87.7125,87.7315,26165.0
2024-01-09 11:00:00,92.26,92.39,92.23,92.39,24510.0,87.7315,87.8551,87.7029,87.8551,24510.0
2024-01-09 11:05:00,92.38,92.38,92.23,92.28,37982.0,87.8456,87.8456,87.7029,87.7505,37982.0
2024-01-09 11:10:00,92.29,92.39,92.28,92.35,44402.0,87.76,87.8551,87.7505,87.8171,44402.0
2024-01-09 11:15:00,92.34,92.4,92.29,92.33,27857.0,87.8075,87.8646,87.76,87.798,27857.0
2024-01-09 11:20:00,92.35,92.51,92.34,92.51,45624.0,87.8171,87.9692,87.8075,87.9692,45624.0
2024-01-09 11:25:00,92.52,92.56,92.45,92.48,29783.0,87.9787,88.0167,87.9121,87.9407,29783.0
2024-01-09 11:30:00,92.49,92.53,92.42,92.47,18181.0,87.9502,87.9882,87.8836,87.9312,18181.0
2024-01-09 11:35:00,92.47,92.52,92.45,92.49,18255.0,87.9312,87.9787,87.9121,87.9502,18255.0
2024-01-09 11:40:00,92.49,92.52,92.43,92.48,24738.0,87.9502,87.9787,87.8931,87.9407,24738.0
2024-01-09 11:45:00,92.49,92.53,92.44,92.45,14154.0,87.9502,87.9882,87.9026,87.9121,14154.0
2024-01-09 11:50:00,92.46,92.57,92.44,92.54,16599.0,87.9217,88.0263,87.9026,87.9977,16599.0
2024-01-09 11:55:00,92.53,92.66,92.53,92.66,25194.0,87.9882,88.1118,87.9882,88.1118,25194.0
2024-01-09 12:00:00,92.67,92.68,92.56,92.56,76954.0,88.1213,88.1309,88.0167,88.0167,76954.0
2024-01-09 12:05:00,92.56,92.6,92.53,92.59,13667.0,88.0167,88.0548,87.9882,88.0453,13667.0
2024-01-09 12:10:00,92.58,92.61,92.53,92.59,17198.0,88.0358,88.0643,87.9882,88.0453,17198.0
2024-01-09 12:15:00,92.6,92.63,92.54,92.54,28279.0,88.0548,88.0833,87.9977,87.9977,28279.0
2024-01-09 12:20:00,92.54,92.55,92.47,92.49,33512.0,87.9977,88.0072,87.9312,87.9502,33512.0
2024-01-09 12:25:00,92.5,92.56,92.49,92.54,26710.0,87.9597,88.0167,87.9502,87.9977,26710.0
2024-01-09 12:30:00,92.55,92.57,92.46,92.47,36871.0,88.0072,88.0263,87.9217,87.9312,36871.0
2024-01-09 12:35:00,92.47,92.56,92.46,92.54,32377.0,87.9312,88.0167,87.9217,87.9977,32377.0
2024-01-09 12:40:00,92.54,92.57,92.53,92.54,17843.0,87.9977,88.0263,87.9882,87.9977,17843.0
2024-01-09 12:45:00,92.53,92.56,92.46,92.5,41178.0,87.9882,88.0167,87.9217,87.9597,41178.0
2024-01-09 12:50:00,92.5,92.53,92.46,92.52,36176.0,87.9597,87.9882,87.9217,87.9787,36176.0
2024-01-09 12:55:00,92.5,92.53,92.45,92.48,38371.0,87.9597,87.9882,87.9121,87.9407,38371.0
2024-01-09 13:00:00,92.48,92.57,92.45,92.55,112465.0,87.9407,88.0263,87.9121,88.0072,112465.0
2024-01-09 13:05:00,92.56,92.57,92.41,92.45,25098.0,88.0167,88.0263,87.8741,87.9121,25098.0
2024-01-09 13:10:00,92.44,92.46,92.4,92.42,33579.0,87.9026,87.9217,87.8646,87.8836,33579.0
2024-01-09 13:15:00,92.41,92.46,92.4,92.44,18883.0,87.8741,87.9217,87.8646,87.9026,18883.0
2024-01-09 13:20:00,92.44,92.48,92.3,92.31,62609.0,87.9026,87.9407,87.7695,87.779,62609.0
2024-01-09 13:25:00,92.31,92.32,92.25,92.3,19018.0,87.779,87.7885,87.722,87.7695,19018.0
2024-01-09 13:30:00,92.29,92.36,92.2,92.3,69027.0,87.76,87.8266,87.6744,87.7695,69027.0
2024-01-09 13:35:00,92.3,92.35,92.25,92.3,35502.0,87.7695,87.8171,87.722,87.7695,35502.0
2024-01-09 13:40:00,92.3,92.3,92.24,92.29,17917.0,87.7695,87.7695,87.7125,87.76,17917.0
2024-01-09 13:45:00,92.28,92.4,92.26,92.37,17117.0,87.7505,87.8646,87.7315,87.8361,17117.0
2024-01-09 13:50:00,92.38,92.47,92.36,92.36,54563.0,87.8456,87.9312,87.8266,87.8266,54563.0
2024-01-09 13:55:00,92.37,92.37,92.28,92.28,27574.0,87.8361,87.8361,87.7505,87.7505,27574.0
2024-01-09 14:00:00,92.28,92.3,92.07,92.08,112033.0,87.7505,87.7695,87.5508,87.5603,112033.0
2024-01-09 14:05:00,92.08,92.1,91.99,92.03,86686.0,87.5603,87.5793,87.4747,87.5128,86686.0
2024-01-09 14:10:00,92.04,92.04,91.77,91.79,87387.0,87.5223,87.5223,87.2655,87.2845,87387.0
2024-01-09 14:15:00,91.78,91.83,91.66,91.83,85276.0,87.275,87.3226,87.1609,87.3226,85276.0
2024-01-09 14:20:00,91.83,91.94,91.83,91.86,54145.0,87.3226,87.4272,87.3226,87.3511,54145.0
2024-01-09 14:25:00,91.85,91.9,91.78,91.82,28713.0,87.3416,87.3891,87.275,87.3131,28713.0
2024-01-09 14:30:00,91.83,91.9,91.82,91.84,33809.0,87.3226,87.3891,87.3131,87.3321,33809.0
2024-01-09 14:35:00,91.85,91.88,91.81,91.84,19340.0,87.3416,87.3701,87.3036,87.3321,19340.0
2024-01-09 14:40:00,91.84,91.87,91.75,91.8,53446.0,87.3321,87.3606,87.2465,87.294,53446.0
2024-01-09 14:45:00,91.8,92.14,91.77,91.98,325583.0,87.294,87.6174,87.2655,87.4652,325583.0
2024-01-09 14:50:00,91.99,92.12,91.98,92.11,89062.0,87.4747,87.5983,87.4652,87.5888,89062.0
2024-01-09 14:55:00,92.11,92.12,91.97,92.03,45682.0,87.5888,87.5983,87.4557,87.5128,45682.0
2024-01-09 15:00:00,92.04,92.1,91.97,92.06,31729.0,87.5223,87.5793,87.4557,87.5413,31729.0
2024-01-09 15:05:00,92.06,92.07,91.88,91.95,36212.0,87.5413,87.5508,87.3701,87.4367,36212.0
2024-01-09 15:10:00,91.95,92.0,91.88,91.9,32008.0,87.4367,87.4842,87.3701,87.3891,32008.0
2024-01-09 15:15:00,91.88,91.99,91.85,91.93,51370.0,87.3701,87.4747,87.3416,87.4177,51370.0
2024-01-09 15:20:00,91.9,92.03,91.9,91.97,47715.0,87.3891,87.5128,87.3891,87.4557,47715.0
2024-01-09 15:25:00,91.97,92.03,91.95,92.01,48516.0,87.4557,87.5128,87.4367,87.4937,48516.0
2024-01-09 15:30:00,92.02,92.09,92.0,92.01,63167.0,87.5032,87.5698,87.4842,87.4937,63167.0
2024-01-09 15:35:00,92.01,92.09,91.98,92.09,52205.0,87.4937,87.5698,87.4652,87.5698,52205.0
2024-01-09 15:40:00,92.09,92.09,91.91,91.97,52746.0,87.5698,87.5698,87.3986,87.4557,52746.0
2024-01-09 15:45:00,91.97,92.1,91.95,92.02,98797.0,87.4557,87.5793,87.4367,87.5032,98797.0
2024-01-09 15:50:00,92.02,92.19,91.98,92.15,179625.0,87.5032,87.6649,87.4652,87.6269,179625.0
2024-01-09 15:55:00,92.15,92.2,92.03,92.09,378870.0,87.6269,87.6744,87.5128,87.5698,378870.0
2024-01-10 09:30:00,91.53,91.71,91.32,91.7,79717.0,87.0373,87.2085,86.8376,87.199,79717.0
2024-01-10 09:35:00,91.71,91.96,91.61,91.91,48871.0,87.2085,87.4462,87.1134,87.3986,48871.0
2024-01-10 09:40:00,91.91,91.93,91.69,91.77,35137.0,87.3986,87.4177,87.1894,87.2655,35137.0
2024-01-10 09:45:00,91.8,91.87,91.64,91.69,41169.0,87.294,87.3606,87.1419,87.1894,41169.0
2024-01-10 09:50:00,91.69,91.79,91.51,91.65,57216.0,87.1894,87.2845,87.0183,87.1514,57216.0
2024-01-10 09:55:00,91.66,91.7,91.6,91.66,50933.0,87.1609,87.199,87.1039,87.1609,50933.0
2024-01-10 10:00:00,91.66,91.74,91.59,91.72,44186.0,87.1609,87.237,87.0944,87.218,44186.0
2024-01-10 10:05:00,91.7,91.74,91.58,91.72,26725.0,87.199,87.237,87.0848,87.218,26725.0
2024-01-10 10:10:00,91.7,91.7,91.55,91.58,30771.0,87.199,87.199,87.0563,87.0848,30771.0
2024-01-10 10:15:00,91.58,91.58,91.46,91.53,20458.0,87.0848,87.0848,86.9707,87.0373,20458.0
2024-01-10 10:20:00,91.51,91.58,91.46,91.52,20622.0,87.0183,87.0848,86.9707,87.0278,20622.0
2024-01-10 10:25:00,91.51,91.67,91.45,91.67,18945.0,87.0183,87.1704,86.9612,87.1704,18945.0
2024-01-10 10:30:00,91.67,91.75,91.65,91.68,23503.0,87.1704,87.2465,87.1514,87.1799,23503.0
2024-01-10 10:35:00,91.69,91.8,91.66,91.78,17667.0,87.1894,87.294,87.1609,87.275,17667.0
2024-01-10 10:40:00,91.79,91.82,91.73,91.77,39599.0,87.2845,87.3131,87.2275,87.2655,39599.0
2024-01-10 10:45:00,91.77,91.88,91.69,91.87,41341.0,87.2655,87.3701,87.1894,87.3606,41341.0
2024-01-10 10:50:00,91.88,91.9,91.79,91.79,15658.0,87.3701,87.3891,87.2845,87.2845,15658.0
2024-01-10 10:55:00,91.78,91.78,91.71,91.73,22770.0,87.275,87.275,87.2085,87.2275,22770.0
2024-01-10 11:00:00,91.75,91.81,91.7,91.71,19699.0,87.2465,87.3036,87.199,87.2085,19699.0
2024-01-10 11:05:00,91.71,91.75,91.65,91.73,19225.0,87.2085,87.2465,87.1514,87.2275,19225.0
2024-01-10 11:10:00,91.75,91.76,91.61,91.7,29184.0,87.2465,87.256,87.1134,87.199,29184.0
2024-01-10 11:15:00,91.71,91.81,91.67,91.78,27443.0,87.2085,87.3036,87.1704,87.275,27443.0
2024-01-10 11:20:00,91.79,91.85,91.74,91.76,27781.0,87.2845,87.3416,87.237,87.256,27781.0
2024-01-10 11:25:00,91.76,91.77,91.7,91.77,72032.0,87.256,87.2655,87.199,87.2655,72032.0
2024-01-10 11:30:00,91.75,91.79,91.62,91.62,37336.0,87.2465,87.2845,87.1229,87.1229,37336.0
2024-01-10 11:35:00,91.62,91.65,91.58,91.61,26022.0,87.1229,87.1514,87.0848,87.1134,26022.0
2024-01-10 11:40:00,91.59,91.69,91.57,91.61,46591.0,87.0944,87.1894,87.0753,87.1134,46591.0
2024-01-10 11:45:00,91.61,91.64,91.56,91.57,28516.0,87.1134,87.1419,87.0658,87.0753,28516.0
2024-01-10 11:50:00,91.56,91.58,91.46,91.52,18773.0,87.0658,87.0848,86.9707,87.0278,18773.0
2024-01-10 11:55:00,91.53,91.56,91.49,91.5,26069.0,87.0373,87.0658,86.9993,87.0088,26069.0
2024-01-10 12:00:00,91.5,91.5,91.34,91.38,45622.0,87.0088,87.0088,86.8566,86.8947,45622.0
2024-01-10 12:05:00,91.38,91.44,91.33,91.34,19298.0,86.8947,86.9517,86.8471,86.8566,19298.0
2024-01-10 12:10:00,91.33,91.4,91.31,91.34,21187.0,86.8471,86.9137,86.8281,86.8566,21187.0
2024-01-10 12:15:00,91.34,91.41,91.32,91.41,23851.0,86.8566,86.9232,86.8376,86.9232,23851.0
2024-01-10 12:20:00,91.41,91.49,91.4,91.45,30737.0,86.9232,86.9993,86.9137,86.9612,30737.0
2024-01-10 12:25:00,91.46,91.48,91.41,91.41,13095.0,86.9707,86.9898,86.9232,86.9232,13095.0
2024-01-10 12:30:00,91.41,91.45,91.37,91.41,19243.0,86.9232,86.9612,86.8852,86.9232,19243.0
2024-01-10 12:35:00,91.41,91.48,91.39,91.47,38791.0,86.9232,86.9898,86.9042,86.9802,38791.0
2024-01-10 12:40:00,91.48,91.51,91.43,91.46,20479.0,86.9898,87.0183,86.9422,86.9707,20479.0
2024-01-10 12:45:00,91.45,91.46,91.4,91.45,20845.0,86.9612,86.9707,86.9137,86.9612,20845.0
2024-01-10 12:50:00,91.45,91.5,91.41,91.42,23352.0,86.9612,87.0088,86.9232,86.9327,23352.0
2024-01-10 12:55:00,91.43,91.49,91.41,91.45,49001.0,86.9422,86.9993,86.9232,86.9612,49001.0
2024-01-10 13:00:00,91.46,91.61,91.41,91.6,39624.0,86.9707,87.1134,86.9232,87.1039,39624.0
2024-01-10 13:05:00,91.58,91.61,91.45,91.48,21821.0,87.0848,87.1134,86.9612,86.9898,21821.0
2024-01-10 13:10:00,91.47,91.47,91.3,91.4,34550.0,86.9802,86.9802,86.8186,86.9137,34550.0
2024-01-10 13:15:00,91.4,91.45,91.37,91.39,17789.0,86.9137,86.9612,86.8852,86.9042,17789.0
2024-01-10 13:20:00,91.4,91.41,91.31,91.41,23805.0,86.9137,86.9232,86.8281,86.9232,23805.0
2024-01-10 13:25:00,91.42,91.43,91.38,91.39,30458.0,86.9327,86.9422,86.8947,86.9042,30458.0
2024-01-10 13:30:00,91.4,91.48,91.39,91.47,38810.0,86.9137,86.9898,86.9042,86.9802,38810.0
2024-01-10 13:35:00,91.46,91.46,91.34,91.39,22684.0,86.9707,86.9707,86.8566,86.9042,22684.0
2024-01-10 13:40:00,91.4,91.43,91.39,91.41,16501.0,86.9137,86.9422,86.9042,86.9232,16501.0
2024-01-10 13:45:00,91.42,91.46,91.41,91.45,19174.0,86.9327,86.9707,86.9232,86.9612,19174.0
2024-01-10 13:50:00,91.46,91.48,91.42,91.46,17286.0,86.9707,86.9898,86.9327,86.9707,17286.0
2024-01-10 13:55:00,91.47,91.58,91.45,91.58,22711.0,86.9802,87.0848,86.9612,87.0848,22711.0
2024-01-10 14:00:00,91.57,91.62,91.52,91.61,24508.0,87.0753,87.1229,87.0278,87.1134,24508.0
2024-01-10 14:05:00,91.61,91.65,91.58,91.65,42310.0,87.1134,87.1514,87.0848,87.1514,42310.0
2024-01-10 14:10:00,91.66,91.9,91.65,91.86,64529.0,87.1609,87.3891,87.1514,87.3511,64529.0
2024-01-10 14:15:00,91.86,91.9,91.79,91.86,37822.0,87.3511,87.3891,87.2845,87.3511,37822.0
2024-01-10 14:20:00,91.85,91.88,91.77,91.88,35281.0,87.3416,87.3701,87.2655,87.3701,35281.0
2024-01-10 14:25:00,91.87,91.95,91.87,91.9,28272.0,87.3606,87.4367,87.3606,87.3891,28272.0
2024-01-10 14:30:00,91.91,91.97,91.9,91.93,23059.0,87.3986,87.4557,87.3891,87.4177,23059.0
2024-01-10 14:35:00,91.93,91.93,91.83,91.88,26649.0,87.4177,87.4177,87.3226,87.3701,26649.0
2024-01-10 14:40:00,91.88,91.9,91.83,91.89,21270.0,87.3701,87.3891,87.3226,87.3796,21270.0
2024-01-10 14:45:00,91.9,91.94,91.84,91.87,22782.0,87.3891,87.4272,87.3321,87.3606,22782.0
2024-01-10 14:50:00,91.87,91.95,91.81,91.84,42796.0,87.3606,87.4367,87.3036,87.3321,42796.0
2024-01-10 14:55:00,91.84,91.9,91.83,91.84,36328.0,87.3321,87.3891,87.3226,87.3321,36328.0
2024-01-10 15:00:00,91.85,91.89,91.82,91.88,32344.0,87.3416,87.3796,87.3131,87.3701,32344.0
2024-01-10 15:05:00,91.89,91.95,91.84,91.93,34658.0,87.3796,87.4367,87.3321,87.4177,34658.0
2024-01-10 15:10:00,91.93,91.97,91.78,91.83,56288.0,87.4177,87.4557,87.275,87.3226,56288.0
2024-01-10 15:15:00,91.82,91.88,91.76,91.81,81356.0,87.3131,87.3701,87.256,87.3036,81356.0
2024-01-10 15:20:00,91.82,91.83,91.54,91.55,60871.0,87.3131,87.3226,87.0468,87.0563,60871.0
2024-01-10 15:25:00,91.55,91.65,91.53,91.54,65047.0,87.0563,87.1514,87.0373,87.0468,65047.0
2024-01-10 15:30:00,91.54,91.65,91.48,91.61,73695.0,87.0468,87.1514,86.9898,87.1134,73695.0
2024-01-10 15:35:00,91.6,91.61,91.48,91.5,65291.0,87.1039,87.1134,86.9898,87.0088,65291.0
2024-01-10 15:40:00,91.5,91.52,91.37,91.4,120327.0,87.0088,87.0278,86.8852,86.9137,120327.0
2024-01-10 15:45:00,91.39,91.49,91.35,91.36,146332.0,86.9042,86.9993,86.8661,86.8756,146332.0
2024-01-10 15:50:00,91.36,91.46,91.28,91.43,322588.0,86.8756,86.9707,86.7996,86.9422,322588.0
2024-01-10 15:55:00,91.44,91.49,91.35,91.46,473005.0,86.9517,86.9993,86.8661,86.9707,473005.0
2024-01-11 09:30:00,90.95,90.95,90.46,90.67,140974.0,86.4858,86.4858,86.0198,86.2195,140974.0
2024-01-11 09:35:00,90.68,90.74,90.22,90.47,89047.0,86.229,86.2861,85.7916,86.0293,89047.0
2024-01-11 09:40:00,90.48,90.73,90.48,90.64,59334.0,86.0388,86.2766,86.0388,86.191,59334.0
2024-01-11 09:45:00,90.66,90.73,90.48,90.57,84984.0,86.21,86.2766,86.0388,86.1244,84984.0
2024-01-11 09:50:00,90.59,90.64,90.26,90.29,59593.0,86.1434,86.191,85.8296,85.8582,59593.0
2024-01-11 09:55:00,90.3,90.54,90.25,90.49,96683.0,85.8677,86.0959,85.8201,86.0483,96683.0
2024-01-11 10:00:00,90.48,90.5,90.16,90.19,74378.0,86.0388,86.0579,85.7345,85.7631,74378.0
2024-01-11 10:05:00,90.19,90.22,89.82,89.83,93120.0,85.7631,85.7916,85.4112,85.4207,93120.0
2024-01-11 10:10:00,89.85,89.85,89.54,89.57,65087.0,85.4398,85.4398,85.145,85.1735,65087.0
2024-01-11 10:15:00,89.57,89.77,89.55,89.77,54417.0,85.1735,85.3637,85.1545,85.3637,54417.0
2024-01-11 10:20:00,89.78,89.9,89.67,89.83,114248.0,85.3732,85.4873,85.2686,85.4207,114248.0
2024-01-11 10:25:00,89.83,89.89,89.71,89.88,179467.0,85.4207,85.4778,85.3066,85.4683,179467.0
2024-01-11 10:30:00,89.88,89.97,89.73,89.75,111994.0,85.4683,85.5539,85.3257,85.3447,111994.0
2024-01-11 10:35:00,89.77,90.16,89.76,90.08,87002.0,85.3637,85.7345,85.3542,85.6585,87002.0
2024-01-11 10:40:00,90.07,90.28,89.99,90.23,88705.0,85.649,85.8487,85.5729,85.8011,88705.0
2024-01-11 10:45:00,90.23,90.29,90.03,90.09,130133.0,85.8011,85.8582,85.6109,85.668,130133.0
2024-01-11 10:50:00,90.09,90.19,89.93,89.95,90857.0,85.668,85.7631,85.5158,85.5349,90857.0
2024-01-11 10:55:00,89.95,90.07,89.94,89.97,54146.0,85.5349,85.649,85.5253,85.5539,54146.0
2024-01-11 11:00:00,89.97,90.05,89.87,89.93,34141.0,85.5539,85.6299,85.4588,85.5158,34141.0
2024-01-11 11:05:00,89.93,90.06,89.8,89.83,79507.0,85.5158,85.6395,85.3922,85.4207,79507.0
2024-01-11 11:10:00,89.84,89.91,89.74,89.75,128786.0,85.4303,85.4968,85.3352,85.3447,128786.0
2024-01-11 11:15:00,89.74,89.91,89.68,89.9,54983.0,85.3352,85.4968,85.2781,85.4873,54983.0
2024-01-11 11:20:00,89.88,89.95,89.82,89.93,34210.0,85.4683,85.5349,85.4112,85.5158,34210.0
2024-01-11 11:25:00,89.92,90.0,89.9,89.97,34912.0,85.5063,85.5824,85.4873,85.5539,34912.0
2024-01-11 11:30:00,89.96,90.05,89.92,90.04,55020.0,85.5444,85.6299,85.5063,85.6204,55020.0
2024-01-11 11:35:00,90.04,90.1,89.93,89.94,61893.0,85.6204,85.6775,85.5158,85.5253,61893.0
2024-01-11 11:40:00,89.96,90.03,89.92,89.98,53222.0,85.5444,85.6109,85.5063,85.5634,53222.0
2024-01-11 11:45:00,89.99,90.14,89.98,90.1,40373.0,85.5729,85.7155,85.5634,85.6775,40373.0
2024-01-11 11:50:00,90.09,90.15,89.97,90.0,32656.0,85.668,85.725,85.5539,85.5824,32656.0
2024-01-11 11:55:00,89.99,90.0,89.86,89.95,39954.0,85.5729,85.5824,85.4493,85.5349,39954.0
2024-01-11 12:00:00,89.94,90.03,89.93,90.03,43156.0,85.5253,85.6109,85.5158,85.6109,43156.0
2024-01-11 12:05:00,90.03,90.09,89.98,90.02,69188.0,85.6109,85.668,85.5634,85.6014,69188.0
2024-01-11 12:10:00,90.03,90.06,89.96,89.96,38577.0,85.6109,85.6395,85.5444,85.5444,38577.0
2024-01-11 12:15:00,89.98,90.49,89.96,90.29,299334.0,85.5634,86.0483,85.5444,85.8582,299334.0
2024-01-11 12:20:00,90.29,90.57,90.28,90.56,120045.0,85.8582,86.1244,85.8487,86.1149,120045.0
2024-01-11 12:25:00,90.56,90.64,90.31,90.33,78887.0,86.1149,86.191,85.8772,85.8962,78887.0
2024-01-11 12:30:00,90.33,90.36,90.28,90.33,37523.0,85.8962,85.9247,85.8487,85.8962,37523.0
2024-01-11 12:35:00,90.33,90.42,90.32,90.37,50987.0,85.8962,85.9818,85.8867,85.9342,50987.0
2024-01-11 12:40:00,90.36,90.54,90.32,90.49,44125.0,85.9247,86.0959,85.8867,86.0483,44125.0
2024-01-11 12:45:00,90.51,90.62,90.5,90.6,56742.0,86.0674,86.172,86.0579,86.1529,56742.0
2024-01-11 12:50:00,90.61,90.65,90.57,90.59,42494.0,86.1625,86.2005,86.1244,86.1434,42494.0
2024-01-11 12:55:00,90.59,90.77,90.57,90.71,71878.0,86.1434,86.3146,86.1244,86.2576,71878.0
2024-01-11 13:00:00,90.72,90.77,90.67,90.75,24570.0,86.2671,86.3146,86.2195,86.2956,24570.0
2024-01-11 13:05:00,90.73,90.84,90.73,90.84,46396.0,86.2766,86.3812,86.2766,86.3812,46396.0
2024-01-11 13:10:00,90.84,90.87,90.78,90.8,42265.0,86.3812,86.4097,86.3241,86.3431,42265.0
2024-01-11 13:15:00,90.79,90.82,90.75,90.78,30335.0,86.3336,86.3622,86.2956,86.3241,30335.0
2024-01-11 13:20:00,90.78,90.85,90.75,90.82,37212.0,86.3241,86.3907,86.2956,86.3622,37212.0
2024-01-11 13:25:00,90.82,90.83,90.67,90.69,39012.0,86.3622,86.3717,86.2195,86.2385,39012.0
2024-01-11 13:30:00,90.69,90.74,90.58,90.65,22860.0,86.2385,86.2861,86.1339,86.2005,22860.0
2024-01-11 13:35:00,90.66,90.67,90.42,90.42,33935.0,86.21,86.2195,85.9818,85.9818,33935.0
2024-01-11 13:40:00,90.43,90.5,90.38,90.46,22816.0,85.9913,86.0579,85.9437,86.0198,22816.0
2024-01-11 13:45:00,90.46,90.52,90.39,90.4,17649.0,86.0198,86.0769,85.9533,85.9628,17649.0
2024-01-11 13:50:00,90.39,90.49,90.35,90.46,32342.0,85.9533,86.0483,85.9152,86.0198,32342.0
2024-01-11 13:55:00,90.45,90.6,90.45,90.55,27754.0,86.0103,86.1529,86.0103,86.1054,27754.0
2024-01-11 14:00:00,90.55,90.64,90.5,90.59,44446.0,86.1054,86.191,86.0579,86.1434,44446.0
2024-01-11 14:05:00,90.6,90.68,90.49,90.51,62151.0,86.1529,86.229,86.0483,86.0674,62151.0
2024-01-11 14:10:00,90.51,90.51,90.42,90.48,29882.0,86.0674,86.0674,85.9818,86.0388,29882.0
2024-01-11 14:15:00,90.48,90.52,90.39,90.4,22771.0,86.0388,86.0769,85.9533,85.9628,22771.0
2024-01-11 14:20:00,90.4,90.45,90.35,90.41,25874.0,85.9628,86.0103,85.9152,85.9723,25874.0
2024-01-11 14:25:00,90.4,90.57,90.39,90.52,30602.0,85.9628,86.1244,85.9533,86.0769,30602.0
2024-01-11 14:30:00,90.54,90.55,90.41,90.43,42903.0,86.0959,86.1054,85.9723,85.9913,42903.0
2024-01-11 14:35:00,90.43,90.55,90.41,90.51,50630.0,85.9913,86.1054,85.9723,86.0674,50630.0
2024-01-11 14:40:00,90.51,90.65,90.49,90.49,32926.0,86.0674,86.2005,86.0483,86.0483,32926.0
2024-01-11 14:45:00,90.5,90.6,90.45,90.57,49782.0,86.0579,86.1529,86.0103,86.1244,49782.0
2024-01-11 14:50:00,90.58,90.67,90.56,90.64,22359.0,86.1339,86.2195,86.1149,86.191,22359.0
2024-01-11 14:55:00,90.63,90.73,90.63,90.66,28044.0,86.1815,86.2766,86.1815,86.21,28044.0
2024-01-11 15:00:00,90.67,90.72,90.48,90.52,30609.0,86.2195,86.2671,86.0388,86.0769,30609.0
2024-01-11 15:05:00,90.53,90.53,90.41,90.45,28488.0,86.0864,86.0864,85.9723,86.0103,28488.0
2024-01-11 15:10:00,90.45,90.51,90.34,90.46,39948.0,86.0103,86.0674,85.9057,86.0198,39948.0
2024-01-11 15:15:00,90.44,90.45,90.35,90.43,43486.0,86.0008,86.0103,85.9152,85.9913,43486.0
2024-01-11 15:20:00,90.45,90.48,90.38,90.38,40593.0,86.0103,86.0388,85.9437,85.9437,40593.0
2024-01-11 15:25:00,90.38,90.45,90.36,90.37,41165.0,85.9437,86.0103,85.9247,85.9342,41165.0
2024-01-11 15:30:00,90.36,90.56,90.35,90.55,63745.0,85.9247,86.1149,85.9152,86.1054,63745.0
2024-01-11 15:35:00,90.56,90.56,90.42,90.43,45738.0,86.1149,86.1149,85.9818,85.9913,45738.0
2024-01-11 15:40:00,90.44,90.54,90.41,90.51,81666.0,86.0008,86.0959,85.9723,86.0674,81666.0
2024-01-11 15:45:00,90.51,90.59,90.43,90.56,125434.0,86.0674,86.1434,85.9913,86.1149,125434.0
2024-01-11 15:50:00,90.56,90.59,90.45,90.58,199701.0,86.1149,86.1434,86.0103,86.1339,199701.0
2024-01-11 15:55:00,90.57,90.67,90.46,90.52,408006.0,86.1244,86.2195,86.0198,86.0769,408006.0
2024-01-12 09:30:00,91.28,91.9,91.16,91.72,85657.0,86.7996,87.3891,86.6855,87.218,85657.0
2024-01-12 09:35:00,91.73,91.88,91.53,91.58,69852.0,87.2275,87.3701,87.0373,87.0848,69852.0
2024-01-12 09:40:00,91.6,91.8,91.34,91.4,87323.0,87.1039,87.294,86.8566,86.9137,87323.0
2024-01-12 09:45:00,91.41,91.61,91.16,91.17,130503.0,86.9232,87.1134,86.6855,86.695,130503.0
2024-01-12 09:50:00,91.17,91.22,90.84,90.89,62027.0,86.695,86.7425,86.3812,86.4287,62027.0
2024-01-12 09:55:00,90.89,90.94,90.48,90.5,64899.0,86.4287,86.4763,86.0388,86.0579,64899.0
2024-01-12 10:00:00,90.5,90.57,90.28,90.43,57054.0,86.0579,86.1244,85.8487,85.9913,57054.0
2024-01-12 10:05:00,90.43,90.63,90.35,90.62,64720.0,85.9913,86.1815,85.9152,86.172,64720.0
2024-01-12 10:10:00,90.63,90.64,90.33,90.34,50184.0,86.1815,86.191,85.8962,85.9057,50184.0
2024-01-12 10:15:00,90.36,90.4,90.04,90.05,92147.0,85.9247,85.9628,85.6204,85.6299,92147.0
2024-01-12 10:20:00,90.06,90.32,90.01,90.25,73931.0,85.6395,85.8867,85.5919,85.8201,73931.0
2024-01-12 10:25:00,90.26,90.31,90.12,90.15,38462.0,85.8296,85.8772,85.6965,85.725,38462.0
2024-01-12 10:30:00,90.16,90.28,90.14,90.27,49640.0,85.7345,85.8487,85.7155,85.8391,49640.0
2024-01-12 10:35:00,90.27,90.33,90.1,90.15,50042.0,85.8391,85.8962,85.6775,85.725,50042.0
2024-01-12 10:40:00,90.16,90.24,89.99,90.07,45740.0,85.7345,85.8106,85.5729,85.649,45740.0
2024-01-12 10:45:00,90.06,90.07,89.77,89.77,57332.0,85.6395,85.649,85.3637,85.3637,57332.0
2024-01-12 10:50:00,89.77,89.8,89.58,89.58,63136.0,85.3637,85.3922,85.183,85.183,63136.0
2024-01-12 10:55:00,89.57,89.71,89.55,89.61,52705.0,85.1735,85.3066,85.1545,85.2115,52705.0
2024-01-12 11:00:00,89.61,89.64,89.54,89.59,62604.0,85.2115,85.2401,85.145,85.1925,62604.0
2024-01-12 11:05:00,89.59,89.75,89.5,89.73,87199.0,85.1925,85.3447,85.1069,85.3257,87199.0
2024-01-12 11:10:00,89.74,89.83,89.65,89.68,74029.0,85.3352,85.4207,85.2496,85.2781,74029.0
2024-01-12 11:15:00,89.67,89.7,89.59,89.7,52787.0,85.2686,85.2971,85.1925,85.2971,52787.0
2024-01-12 11:20:00,89.67,89.78,89.67,89.75,42484.0,85.2686,85.3732,85.2686,85.3447,42484.0
2024-01-12 11:25:00,89.75,90.04,89.67,89.89,100231.0,85.3447,85.6204,85.2686,85.4778,100231.0
2024-01-12 11:30:00,89.89,90.02,89.78,89.8,62099.0,85.4778,85.6014,85.3732,85.3922,62099.0
2024-01-12 11:35:00,89.8,89.82,89.47,89.58,64142.0,85.3922,85.4112,85.0784,85.183,64142.0
2024-01-12 11:40:00,89.58,89.63,89.47,89.6,45327.0,85.183,85.2306,85.0784,85.202,45327.0
2024-01-12 11:45:00,89.59,89.62,89.51,89.55,44217.0,85.1925,85.2211,85.1165,85.1545,44217.0
2024-01-12 11:50:00,89.54,89.6,89.46,89.49,28593.0,85.145,85.202,85.0689,85.0974,28593.0
2024-01-12 11:55:00,89.5,89.63,89.46,89.57,31927.0,85.1069,85.2306,85.0689,85.1735,31927.0
2024-01-12 12:00:00,89.58,89.67,89.55,89.6,27851.0,85.183,85.2686,85.1545,85.202,27851.0
2024-01-12 12:05:00,89.62,89.64,89.53,89.56,27432.0,85.2211,85.2401,85.1355,85.164,27432.0
2024-01-12 12:10:00,89.56,89.66,89.54,89.63,34563.0,85.164,85.2591,85.145,85.2306,34563.0
2024-01-12 12:15:00,89.61,89.64,89.51,89.64,44974.0,85.2115,85.2401,85.1165,85.2401,44974.0
2024-01-12 12:20:00,89.64,89.65,89.47,89.49,29010.0,85.2401,85.2496,85.0784,85.0974,29010.0
2024-01-12 12:25:00,89.5,89.51,89.43,89.51,31445.0,85.1069,85.1165,85.0404,85.1165,31445.0
2024-01-12 12:30:00,89.51,89.58,89.48,89.56,36704.0,85.1165,85.183,85.0879,85.164,36704.0
2024-01-12 12:35:00,89.57,89.57,89.46,89.5,33583.0,85.1735,85.1735,85.0689,85.1069,33583.0
2024-01-12 12:40:00,89.5,89.57,89.45,89.57,40605.0,85.1069,85.1735,85.0594,85.1735,40605.0
2024-01-12 12:45:00,89.56,89.59,89.5,89.53,47717.0,85.164,85.1925,85.1069,85.1355,47717.0
2024-01-12 12:50:00,89.52,89.67,89.47,89.66,45409.0,85.126,85.2686,85.0784,85.2591,45409.0
2024-01-12 12:55:00,89.67,89.68,89.54,89.59,29796.0,85.2686,85.2781,85.145,85.1925,29796.0
2024-01-12 13:00:00,89.6,89.73,89.6,89.7,37785.0,85.202,85.3257,85.202,85.2971,37785.0
2024-01-12 13:05:00,89.7,89.76,89.68,89.74,52104.0,85.2971,85.3542,85.2781,85.3352,52104.0
2024-01-12 13:10:00,89.75,89.81,89.73,89.79,35383.0,85.3447,85.4017,85.3257,85.3827,35383.0
2024-01-12 13:15:00,89.78,89.8,89.72,89.75,49071.0,85.3732,85.3922,85.3161,85.3447,49071.0
2024-01-12 13:20:00,89.75,89.81,89.74,89.75,39378.0,85.3447,85.4017,85.3352,85.3447,39378.0
2024-01-12 13:25:00,89.76,89.81,89.74,89.77,38342.0,85.3542,85.4017,85.3352,85.3637,38342.0
2024-01-12 13:30:00,89.77,89.78,89.72,89.77,45069.0,85.3637,85.3732,85.3161,85.3637,45069.0
2024-01-12 13:35:00,89.77,89.85,89.74,89.84,46380.0,85.3637,85.4398,85.3352,85.4303,46380.0
2024-01-12 13:40:00,89.84,89.89,89.83,89.84,37714.0,85.4303,85.4778,85.4207,85.4303,37714.0
2024-01-12 13:45:00,89.84,89.88,89.8,89.88,60364.0,85.4303,85.4683,85.3922,85.4683,60364.0
2024-01-12 13:50:00,89.87,89.99,89.82,89.99,76759.0,85.4588,85.5729,85.4112,85.5729,76759.0
2024-01-12 13:55:00,89.98,90.13,89.98,90.08,52550.0,85.5634,85.706,85.5634,85.6585,52550.0
2024-01-12 14:00:00,90.08,90.13,90.07,90.11,45423.0,85.6585,85.706,85.649,85.687,45423.0
2024-01-12 14:05:00,90.11,90.15,90.09,90.13,33206.0,85.687,85.725,85.668,85.706,33206.0
2024-01-12 14:10:00,90.13,90.16,90.1,90.13,32854.0,85.706,85.7345,85.6775,85.706,32854.0
2024-01-12 14:15:00,90.14,90.18,90.11,90.14,32367.0,85.7155,85.7536,85.687,85.7155,32367.0
2024-01-12 14:20:00,90.14,90.14,89.98,90.05,42022.0,85.7155,85.7155,85.5634,85.6299,42022.0
2024-01-12 14:25:00,90.04,90.1,90.02,90.06,27924.0,85.6204,85.6775,85.6014,85.6395,27924.0
2024-01-12 14:30:00,90.06,90.07,89.88,89.89,43804.0,85.6395,85.649,85.4683,85.4778,43804.0
2024-01-12 14:35:00,89.88,89.89,89.76,89.84,53487.0,85.4683,85.4778,85.3542,85.4303,53487.0
2024-01-12 14:40:00,89.84,89.89,89.82,89.84,42356.0,85.4303,85.4778,85.4112,85.4303,42356.0
2024-01-12 14:45:00,89.83,89.86,89.79,89.86,46783.0,85.4207,85.4493,85.3827,85.4493,46783.0
2024-01-12 14:50:00,89.86,89.91,89.83,89.84,42426.0,85.4493,85.4968,85.4207,85.4303,42426.0
2024-01-12 14:55:00,89.85,89.85,89.77,89.8,43588.0,85.4398,85.4398,85.3637,85.3922,43588.0
2024-01-12 15:00:00,89.79,89.81,89.7,89.72,78511.0,85.3827,85.4017,85.2971,85.3161,78511.0
2024-01-12 15:05:00,89.72,89.85,89.71,89.74,45222.0,85.3161,85.4398,85.3066,85.3352,45222.0
2024-01-12 15:10:00,89.74,89.8,89.67,89.68,68774.0,85.3352,85.3922,85.2686,85.2781,68774.0
2024-01-12 15:15:00,89.69,89.75,89.63,89.63,70015.0,85.2876,85.3447,85.2306,85.2306,70015.0
2024-01-12 15:20:00,89.64,89.71,89.59,89.63,79252.0,85.2401,85.3066,85.1925,85.2306,79252.0
2024-01-12 15:25:00,89.64,89.72,89.63,89.71,75049.0,85.2401,85.3161,85.2306,85.3066,75049.0
2024-01-12 15:30:00,89.7,89.83,89.62,89.81,125804.0,85.2971,85.4207,85.2211,85.4017,125804.0
2024-01-12 15:35:00,89.81,89.87,89.77,89.85,76173.0,85.4017,85.4588,85.3637,85.4398,76173.0
2024-01-12 15:40:00,89.86,89.96,89.84,89.96,132033.0,85.4493,85.5444,85.4303,85.5444,132033.0
2024-01-12 15:45:00,89.95,90.03,89.9,90.03,156489.0,85.5349,85.6109,85.4873,85.6109,156489.0
2024-01-12 15:50:00,90.02,90.09,89.86,89.89,225778.0,85.6014,85.668,85.4493,85.4778,225778.0
2024-01-12 15:55:00,89.89,89.91,89.64,89.69,539891.0,85.4778,85.4968,85.2401,85.2876,539891.0
2024-01-16 09:30:00,86.74,88.16,86.47,87.16,709514.0,82.4824,83.8327,82.2257,82.8818,709514.0
2024-01-16 09:35:00,87.21,87.31,86.2,86.86,386262.0,82.9293,83.0244,81.9689,82.5965,386262.0
2024-01-16 09:40:00,86.83,87.01,86.5,86.88,317044.0,82.568,82.7392,82.2542,82.6155,317044.0
2024-01-16 09:45:00,86.88,87.03,86.65,86.86,274003.0,82.6155,82.7582,82.3968,82.5965,274003.0
2024-01-16 09:50:00,86.85,87.01,86.6,86.96,199287.0,82.587,82.7392,82.3493,82.6916,199287.0
2024-01-16 09:55:00,86.96,87.01,86.53,86.98,251301.0,82.6916,82.7392,82.2827,82.7106,251301.0
2024-01-16 10:00:00,86.98,87.0,86.65,86.66,136669.0,82.7106,82.7297,82.3968,82.4063,136669.0
2024-01-16 10:05:00,86.65,86.81,86.52,86.7,167122.0,82.3968,82.549,82.2732,82.4444,167122.0
2024-01-16 10:10:00,86.7,86.71,86.16,86.37,289054.0,82.4444,82.4539,81.9309,82.1306,289054.0
2024-01-16 10:15:00,86.37,86.38,86.18,86.29,179855.0,82.1306,82.1401,81.9499,82.0545,179855.0
2024-01-16 10:20:00,86.28,86.28,85.85,86.07,469291.0,82.045,82.045,81.6361,81.8453,469291.0
2024-01-16 10:25:00,86.08,86.22,85.96,86.17,329484.0,81.8548,81.9879,81.7407,81.9404,329484.0
2024-01-16 10:30:00,86.18,86.42,86.03,86.3,256814.0,81.9499,82.1781,81.8073,82.064,256814.0
2024-01-16 10:35:00,86.31,86.44,86.18,86.23,174254.0,82.0735,82.1971,81.9499,81.9974,174254.0
2024-01-16 10:40:00,86.22,86.33,86.05,86.3,197069.0,81.9879,82.0925,81.8263,82.064,197069.0
2024-01-16 10:45:00,86.28,86.51,86.22,86.51,181468.0,82.045,82.2637,81.9879,82.2637,181468.0
2024-01-16 10:50:00,86.51,86.8,86.37,86.78,221828.0,82.2637,82.5395,82.1306,82.5205,221828.0
2024-01-16 10:55:00,86.77,87.02,86.72,86.9,200775.0,82.5109,82.7487,82.4634,82.6346,200775.0
2024-01-16 11:00:00,86.91,86.92,86.26,86.32,337689.0,82.6441,82.6536,82.026,82.083,337689.0
2024-01-16 11:05:00,86.33,86.59,86.29,86.3,106519.0,82.0925,82.3398,82.0545,82.064,106519.0
2024-01-16 11:10:00,86.3,86.43,86.2,86.24,171081.0,82.064,82.1876,81.9689,82.007,171081.0
2024-01-16 11:15:00,86.23,86.49,86.12,86.35,180366.0,81.9974,82.2447,81.8928,82.1116,180366.0
2024-01-16 11:20:00,86.35,86.75,86.34,86.61,180496.0,82.1116,82.4919,82.102,82.3588,180496.0
2024-01-16 11:25:00,86.61,86.95,86.61,86.76,134988.0,82.3588,82.6821,82.3588,82.5014,134988.0
2024-01-16 11:30:00,86.8,86.94,86.69,86.7,174759.0,82.5395,82.6726,82.4349,82.4444,174759.0
2024-01-16 11:35:00,86.7,86.8,86.62,86.7,149153.0,82.4444,82.5395,82.3683,82.4444,149153.0
2024-01-16 11:40:00,86.7,86.84,86.47,86.73,126607.0,82.4444,82.5775,82.2257,82.4729,126607.0
2024-01-16 11:45:00,86.73,86.81,86.62,86.7,121234.0,82.4729,82.549,82.3683,82.4444,121234.0
2024-01-16 11:50:00,86.69,86.8,86.5,86.55,87215.0,82.4349,82.5395,82.2542,82.3017,87215.0
2024-01-16 11:55:00,86.58,86.6,86.36,86.46,98459.0,82.3303,82.3493,82.1211,82.2162,98459.0
2024-01-16 12:00:00,86.44,86.44,86.25,86.33,93072.0,82.1971,82.1971,82.0165,82.0925,93072.0
2024-01-16 12:05:00,86.31,86.32,86.06,86.08,70723.0,82.0735,82.083,81.8358,81.8548,70723.0
2024-01-16 12:10:00,86.07,86.21,86.04,86.15,143382.0,81.8453,81.9784,81.8168,81.9214,143382.0
2024-01-16 12:15:00,86.14,86.19,85.99,86.08,144844.0,81.9119,81.9594,81.7692,81.8548,144844.0
2024-01-16 12:20:00,86.09,86.15,85.99,86.07,89110.0,81.8643,81.9214,81.7692,81.8453,89110.0
2024-01-16 12:25:00,86.08,86.08,85.82,85.82,116254.0,81.8548,81.8548,81.6076,81.6076,116254.0
2024-01-16 12:30:00,85.83,86.08,85.78,86.02,107034.0,81.6171,81.8548,81.5695,81.7978,107034.0
2024-01-16 12:35:00,86.03,86.27,86.01,86.09,97128.0,81.8073,82.0355,81.7882,81.8643,97128.0
2024-01-16 12:40:00,86.08,86.14,86.01,86.01,76988.0,81.8548,81.9119,81.7882,81.7882,76988.0
2024-01-16 12:45:00,86.02,86.12,85.91,85.92,47526.0,81.7978,81.8928,81.6932,81.7027,47526.0
2024-01-16 12:50:00,85.91,85.97,85.83,85.86,76718.0,81.6932,81.7502,81.6171,81.6456,76718.0
2024-01-16 12:55:00,85.84,85.85,85.75,85.8,54650.0,81.6266,81.6361,81.541,81.5886,54650.0
2024-01-16 13:00:00,85.78,85.88,85.76,85.83,61736.0,81.5695,81.6646,81.5505,81.6171,61736.0
2024-01-16 13:05:00,85.83,85.85,85.63,85.64,88047.0,81.6171,81.6361,81.4269,81.4364,88047.0
2024-01-16 13:10:00,85.65,85.66,85.47,85.54,169259.0,81.4459,81.4554,81.2748,81.3413,169259.0
2024-01-16 13:15:00,85.53,85.8,85.51,85.77,140143.0,81.3318,81.5886,81.3128,81.56,140143.0
2024-01-16 13:20:00,85.78,85.84,85.64,85.69,73497.0,81.5695,81.6266,81.4364,81.484,73497.0
2024-01-16 13:25:00,85.7,85.71,85.56,85.69,55813.0,81.4935,81.503,81.3603,81.484,55813.0
2024-01-16 13:30:00,85.69,85.75,85.55,85.55,57516.0,81.484,81.541,81.3508,81.3508,57516.0
2024-01-16 13:35:00,85.56,85.58,85.43,85.44,181958.0,81.3603,81.3794,81.2367,81.2462,181958.0
2024-01-16 13:40:00,85.43,85.47,85.2,85.28,99945.0,81.2367,81.2748,81.018,81.0941,99945.0
2024-01-16 13:45:00,85.28,85.32,85.13,85.15,63575.0,81.0941,81.1321,80.9514,80.9705,63575.0
2024-01-16 13:50:00,85.14,85.17,85.0,85.06,87330.0,80.961,80.9895,80.8278,80.8849,87330.0
2024-01-16 13:55:00,85.06,85.17,85.04,85.16,52751.0,80.8849,80.9895,80.8659,80.98,52751.0
2024-01-16 14:00:00,85.17,85.28,85.15,85.2,48686.0,80.9895,81.0941,80.9705,81.018,48686.0
2024-01-16 14:05:00,85.2,85.2,84.98,85.02,78730.0,81.018,81.018,80.8088,80.8468,78730.0
2024-01-16 14:10:00,85.02,85.05,84.8,84.96,176920.0,80.8468,80.8754,80.6376,80.7898,176920.0
2024-01-16 14:15:00,84.96,85.07,84.93,84.96,247081.0,80.7898,80.8944,80.7613,80.7898,247081.0
2024-01-16 14:20:00,84.97,85.12,84.95,85.09,72612.0,80.7993,80.9419,80.7803,80.9134,72612.0
2024-01-16 14:25:00,85.1,85.39,85.09,85.28,135713.0,80.9229,81.1987,80.9134,81.0941,135713.0
2024-01-16 14:30:00,85.27,85.44,85.26,85.4,112905.0,81.0846,81.2462,81.0751,81.2082,112905.0
2024-01-16 14:35:00,85.39,85.64,85.38,85.64,101380.0,81.1987,81.4364,81.1892,81.4364,101380.0
2024-01-16 14:40:00,85.64,85.68,85.38,85.42,210844.0,81.4364,81.4744,81.1892,81.2272,210844.0
2024-01-16 14:45:00,85.43,85.49,85.21,85.29,98492.0,81.2367,81.2938,81.0275,81.1036,98492.0
2024-01-16 14:50:00,85.29,85.48,85.28,85.48,79592.0,81.1036,81.2843,81.0941,81.2843,79592.0
2024-01-16 14:55:00,85.49,85.54,85.33,85.35,78950.0,81.2938,81.3413,81.1416,81.1606,78950.0
2024-01-16 15:00:00,85.36,85.43,85.22,85.37,86920.0,81.1702,81.2367,81.037,81.1797,86920.0
2024-01-16 15:05:00,85.37,85.48,85.35,85.42,72280.0,81.1797,81.2843,81.1606,81.2272,72280.0
2024-01-16 15:10:00,85.4,85.53,85.2,85.21,86606.0,81.2082,81.3318,81.018,81.0275,86606.0
2024-01-16 15:15:00,85.22,85.41,85.21,85.41,107448.0,81.037,81.2177,81.0275,81.2177,107448.0
2024-01-16 15:20:00,85.41,85.48,85.37,85.48,91448.0,81.2177,81.2843,81.1797,81.2843,91448.0
2024-01-16 15:25:00,85.48,85.53,85.39,85.45,113394.0,81.2843,81.3318,81.1987,81.2557,113394.0
2024-01-16 15:30:00,85.45,85.47,85.12,85.16,176851.0,81.2557,81.2748,80.9419,80.98,176851.0
2024-01-16 15:35:00,85.16,85.17,85.06,85.14,149227.0,80.98,80.9895,80.8849,80.961,149227.0
2024-01-16 15:40:00,85.13,85.32,85.08,85.31,207395.0,80.9514,81.1321,80.9039,81.1226,207395.0
2024-01-16 15:45:00,85.32,85.63,85.32,85.45,303549.0,81.1321,81.4269,81.1321,81.2557,303549.0
2024-01-16 15:50:00,85.44,85.89,85.34,85.88,659541.0,81.2462,81.6741,81.1511,81.6646,659541.0
2024-01-16 15:55:00,85.88,86.02,85.73,85.92,874582.0,81.6646,81.7978,81.522,81.7027,874582.0
2024-01-17 09:30:00,84.85,84.85,84.06,84.53,465722.0,80.6852,80.6852,79.934,80.3809,465722.0
2024-01-17 09:35:00,84.57,84.71,84.28,84.4,211382.0,80.4189,80.5521,80.1432,80.2573,211382.0
2024-01-17 09:40:00,84.41,84.5,84.09,84.25,191932.0,80.2668,80.3524,79.9625,80.1146,191932.0
2024-01-17 09:45:00,84.25,84.74,84.15,84.73,250934.0,80.1146,80.5806,80.0195,80.5711,250934.0
2024-01-17 09:50:00,84.74,84.78,84.42,84.66,179716.0,80.5806,80.6186,80.2763,80.5045,179716.0
2024-01-17 09:55:00,84.66,84.8,84.5,84.57,138689.0,80.5045,80.6376,80.3524,80.4189,138689.0
2024-01-17 10:00:00,84.56,84.93,84.45,84.9,207854.0,80.4094,80.7613,80.3048,80.7327,207854.0
2024-01-17 10:05:00,84.91,85.03,84.75,84.76,149076.0,80.7422,80.8564,80.5901,80.5996,149076.0
2024-01-17 10:10:00,84.74,85.14,84.67,84.95,146697.0,80.5806,80.961,80.514,80.7803,146697.0
2024-01-17 10:15:00,84.94,84.98,84.5,84.51,75977.0,80.7708,80.8088,80.3524,80.3619,75977.0
2024-01-17 10:20:00,84.5,84.67,84.37,84.45,122430.0,80.3524,80.514,80.2287,80.3048,122430.0
2024-01-17 10:25:00,84.45,84.66,84.42,84.62,100965.0,80.3048,80.5045,80.2763,80.4665,100965.0
2024-01-17 10:30:00,84.61,84.78,84.5,84.62,78648.0,80.457,80.6186,80.3524,80.4665,78648.0
2024-01-17 10:35:00,84.63,84.7,84.45,84.47,103051.0,80.476,80.5425,80.3048,80.3238,103051.0
2024-01-17 10:40:00,84.48,84.59,84.34,84.55,147019.0,80.3333,80.4379,80.2002,80.3999,147019.0
2024-01-17 10:45:00,84.55,84.57,84.31,84.42,106655.0,80.3999,80.4189,80.1717,80.2763,106655.0
2024-01-17 10:50:00,84.42,84.42,84.25,84.29,116021.0,80.2763,80.2763,80.1146,80.1527,116021.0
2024-01-17 10:55:00,84.29,84.35,84.19,84.2,120740.0,80.1527,80.2097,80.0576,80.0671,120740.0
2024-01-17 11:00:00,84.19,84.35,84.16,84.27,166398.0,80.0576,80.2097,80.0291,80.1337,166398.0
2024-01-17 11:05:00,84.27,84.36,84.18,84.25,112304.0,80.1337,80.2192,80.0481,80.1146,112304.0
2024-01-17 11:10:00,84.25,84.36,84.2,84.23,90939.0,80.1146,80.2192,80.0671,80.0956,90939.0
2024-01-17 11:15:00,84.23,84.28,84.17,84.24,126172.0,80.0956,80.1432,80.0386,80.1051,126172.0
2024-01-17 11:20:00,84.24,84.34,84.18,84.2,91049.0,80.1051,80.2002,80.0481,80.0671,91049.0
2024-01-17 11:25:00,84.2,84.29,84.1,84.12,147317.0,80.0671,80.1527,79.972,79.991,147317.0
2024-01-17 11:30:00,84.13,84.35,84.1,84.35,154549.0,80.0005,80.2097,79.972,80.2097,154549.0
2024-01-17 11:35:00,84.35,84.35,84.22,84.29,127543.0,80.2097,80.2097,80.0861,80.1527,127543.0
2024-01-17 11:40:00,84.31,84.37,84.19,84.36,90994.0,80.1717,80.2287,80.0576,80.2192,90994.0
2024-01-17 11:45:00,84.35,84.56,84.31,84.47,127947.0,80.2097,80.4094,80.1717,80.3238,127947.0
2024-01-17 11:50:00,84.47,84.62,84.43,84.58,153781.0,80.3238,80.4665,80.2858,80.4284,153781.0
2024-01-17 11:55:00,84.57,84.8,84.52,84.69,76006.0,80.4189,80.6376,80.3714,80.533,76006.0
2024-01-17 12:00:00,84.69,84.71,84.32,84.34,81927.0,80.533,80.5521,80.1812,80.2002,81927.0
2024-01-17 12:05:00,84.34,84.45,84.3,84.36,57125.0,80.2002,80.3048,80.1622,80.2192,57125.0
2024-01-17 12:10:00,84.36,84.5,84.3,84.47,60163.0,80.2192,80.3524,80.1622,80.3238,60163.0
2024-01-17 12:15:00,84.47,84.62,84.43,84.45,69187.0,80.3238,80.4665,80.2858,80.3048,69187.0
2024-01-17 12:20:00,84.44,84.5,84.3,84.32,77819.0,80.2953,80.3524,80.1622,80.1812,77819.0
2024-01-17 12:25:00,84.31,84.32,84.18,84.23,70766.0,80.1717,80.1812,80.0481,80.0956,70766.0
2024-01-17 12:30:00,84.25,84.29,84.15,84.17,88893.0,80.1146,80.1527,80.0195,80.0386,88893.0
2024-01-17 12:35:00,84.17,84.18,84.07,84.07,55842.0,80.0386,80.0481,79.9435,79.9435,55842.0
2024-01-17 12:40:00,84.07,84.14,84.0,84.11,124060.0,79.9435,80.01,79.8769,79.9815,124060.0
2024-01-17 12:45:00,84.11,84.26,84.08,84.2,72088.0,79.9815,80.1241,79.953,80.0671,72088.0
2024-01-17 12:50:00,84.2,84.35,84.18,84.32,60427.0,80.0671,80.2097,80.0481,80.1812,60427.0
2024-01-17 12:55:00,84.32,84.35,84.22,84.22,60161.0,80.1812,80.2097,80.0861,80.0861,60161.0
2024-01-17 13:00:00,84.22,84.23,84.15,84.21,40398.0,80.0861,80.0956,80.0195,80.0766,40398.0
2024-01-17 13:05:00,84.21,84.25,84.15,84.18,45725.0,80.0766,80.1146,80.0195,80.0481,45725.0
2024-01-17 13:10:00,84.19,84.22,84.1,84.13,72131.0,80.0576,80.0861,79.972,80.0005,72131.0
2024-01-17 13:15:00,84.13,84.17,84.06,84.09,45738.0,80.0005,80.0386,79.934,79.9625,45738.0
2024-01-17 13:20:00,84.08,84.1,83.95,84.03,128840.0,79.953,79.972,79.8294,79.9054,128840.0
2024-01-17 13:25:00,84.02,84.16,83.99,84.09,70382.0,79.8959,80.0291,79.8674,79.9625,70382.0
2024-01-17 13:30:00,84.1,84.13,84.03,84.03,167269.0,79.972,80.0005,79.9054,79.9054,167269.0
2024-01-17 13:35:00,84.03,84.04,83.95,83.98,87661.0,79.9054,79.9149,79.8294,79.8579,87661.0
2024-01-17 13:40:00,83.99,84.05,83.95,84.05,81913.0,79.8674,79.9245,79.8294,79.9245,81913.0
2024-01-17 13:45:00,84.06,84.07,83.97,83.99,79779.0,79.934,79.9435,79.8484,79.8674,79779.0
2024-01-17 13:50:00,83.99,84.17,83.95,84.14,85951.0,79.8674,80.0386,79.8294,80.01,85951.0
2024-01-17 13:55:00,84.17,84.25,84.1,84.23,87896.0,80.0386,80.1146,79.972,80.0956,87896.0
2024-01-17 14:00:00,84.22,84.37,84.22,84.26,96701.0,80.0861,80.2287,80.0861,80.1241,96701.0
2024-01-17 14:05:00,84.26,84.26,84.18,84.23,57457.0,80.1241,80.1241,80.0481,80.0956,57457.0
2024-01-17 14:10:00,84.23,84.27,84.06,84.06,135484.0,80.0956,80.1337,79.934,79.934,135484.0
2024-01-17 14:15:00,84.06,84.15,84.0,84.04,94151.0,79.934,80.0195,79.8769,79.9149,94151.0
2024-01-17 14:20:00,84.04,84.11,83.99,84.09,100614.0,79.9149,79.9815,79.8674,79.9625,100614.0
2024-01-17 14:25:00,84.1,84.18,84.04,84.12,91233.0,79.972,80.0481,79.9149,79.991,91233.0
2024-01-17 14:30:00,84.13,84.18,83.99,83.99,87919.0,80.0005,80.0481,79.8674,79.8674,87919.0
2024-01-17 14:35:00,84.0,84.06,83.95,84.01,69954.0,79.8769,79.934,79.8294,79.8864,69954.0
2024-01-17 14:40:00,84.02,84.07,83.98,83.99,70754.0,79.8959,79.9435,79.8579,79.8674,70754.0
2024-01-17 14:45:00,84.0,84.03,83.95,83.97,147114.0,79.8769,79.9054,79.8294,79.8484,147114.0
2024-01-17 14:50:00,83.97,84.0,83.92,83.97,84076.0,79.8484,79.8769,79.8008,79.8484,84076.0
2024-01-17 14:55:00,83.97,84.02,83.93,83.96,113783.0,79.8484,79.8959,79.8103,79.8389,113783.0
2024-01-17 15:00:00,83.95,84.02,83.9,84.0,113938.0,79.8294,79.8959,79.7818,79.8769,113938.0
2024-01-17 15:05:00,84.01,84.12,83.99,84.08,129522.0,79.8864,79.991,79.8674,79.953,129522.0
2024-01-17 15:10:00,84.09,84.12,84.02,84.07,103852.0,79.9625,79.991,79.8959,79.9435,103852.0
2024-01-17 15:15:00,84.08,84.18,84.02,84.11,918434.0,79.953,80.0481,79.8959,79.9815,918434.0
2024-01-17 15:20:00,84.12,84.16,84.04,84.06,292673.0,79.991,80.0291,79.9149,79.934,292673.0
2024-01-17 15:25:00,84.06,84.16,84.05,84.09,187619.0,79.934,80.0291,79.9245,79.9625,187619.0
2024-01-17 15:30:00,84.09,84.28,84.07,84.23,124839.0,79.9625,80.1432,79.9435,80.0956,124839.0
2024-01-17 15:35:00,84.23,84.45,84.23,84.37,201020.0,80.0956,80.3048,80.0956,80.2287,201020.0
2024-01-17 15:40:00,84.37,84.43,84.33,84.41,250014.0,80.2287,80.2858,80.1907,80.2668,250014.0
2024-01-17 15:45:00,84.41,84.61,84.4,84.42,529770.0,80.2668,80.457,80.2573,80.2763,529770.0
2024-01-17 15:50:00,84.42,84.64,84.4,84.52,430567.0,80.2763,80.4855,80.2573,80.3714,430567.0
2024-01-17 15:55:00,84.52,84.57,84.35,84.42,860897.0,80.3714,80.4189,80.2097,80.2763,860897.0
2024-01-18 09:30:00,84.83,84.98,84.51,84.6,721075.0,80.6662,80.8088,80.3619,80.4475,721075.0
2024-01-18 09:35:00,84.61,84.78,84.18,84.75,209454.0,80.457,80.6186,80.0481,80.5901,209454.0
2024-01-18 09:40:00,84.75,84.79,84.32,84.4,160385.0,80.5901,80.6281,80.1812,80.2573,160385.0
2024-01-18 09:45:00,84.35,84.52,84.18,84.41,265838.0,80.2097,80.3714,80.0481,80.2668,265838.0
2024-01-18 09:50:00,84.4,84.46,84.19,84.28,99210.0,80.2573,80.3143,80.0576,80.1432,99210.0
2024-01-18 09:55:00,84.27,84.41,84.26,84.29,86094.0,80.1337,80.2668,80.1241,80.1527,86094.0
2024-01-18 10:00:00,84.27,84.37,84.16,84.31,142598.0,80.1337,80.2287,80.0291,80.1717,142598.0
2024-01-18 10:05:00,84.32,84.54,84.24,84.5,115985.0,80.1812,80.3904,80.1051,80.3524,115985.0
2024-01-18 10:10:00,84.5,84.61,84.41,84.6,144694.0,80.3524,80.457,80.2668,80.4475,144694.0
2024-01-18 10:15:00,84.6,84.62,84.28,84.28,98831.0,80.4475,80.4665,80.1432,80.1432,98831.0
2024-01-18 10:20:00,84.29,84.32,84.11,84.12,70342.0,80.1527,80.1812,79.9815,79.991,70342.0
2024-01-18 10:25:00,84.13,84.15,83.97,83.97,71451.0,80.0005,80.0195,79.8484,79.8484,71451.0
2024-01-18 10:30:00,83.98,84.06,83.9,83.95,139248.0,79.8579,79.934,79.7818,79.8294,139248.0
2024-01-18 10:35:00,83.95,84.0,83.81,83.82,124994.0,79.8294,79.8769,79.6962,79.7057,124994.0
2024-01-18 10:40:00,83.83,84.0,83.76,83.99,82609.0,79.7153,79.8769,79.6487,79.8674,82609.0
2024-01-18 10:45:00,83.99,84.0,83.61,83.74,73926.0,79.8674,79.8769,79.5061,79.6297,73926.0
2024-01-18 10:50:00,83.73,83.76,83.63,83.66,134197.0,79.6202,79.6487,79.5251,79.5536,134197.0
2024-01-18 10:55:00,83.65,83.65,83.43,83.47,130830.0,79.5441,79.5441,79.3349,79.3729,130830.0
2024-01-18 11:00:00,83.47,83.48,83.28,83.43,162224.0,79.3729,79.3824,79.1922,79.3349,162224.0
2024-01-18 11:05:00,83.44,83.5,83.37,83.44,80260.0,79.3444,79.4014,79.2778,79.3444,80260.0
2024-01-18 11:10:00,83.45,83.58,83.41,83.56,99862.0,79.3539,79.4775,79.3159,79.4585,99862.0
2024-01-18 11:15:00,83.56,83.7,83.47,83.52,121874.0,79.4585,79.5916,79.3729,79.4205,121874.0
2024-01-18 11:20:00,83.52,83.52,83.37,83.42,112161.0,79.4205,79.4205,79.2778,79.3254,112161.0
2024-01-18 11:25:00,83.42,83.54,83.38,83.5,117522.0,79.3254,79.4395,79.2873,79.4014,117522.0
2024-01-18 11:30:00,83.5,83.51,83.41,83.47,120234.0,79.4014,79.411,79.3159,79.3729,120234.0
2024-01-18 11:35:00,83.47,83.49,83.39,83.39,81292.0,79.3729,79.3919,79.2968,79.2968,81292.0
2024-01-18 11:40:00,83.39,83.51,83.35,83.43,118125.0,79.2968,79.411,79.2588,79.3349,118125.0
2024-01-18 11:45:00,83.44,83.51,83.43,83.47,77210.0,79.3444,79.411,79.3349,79.3729,77210.0
2024-01-18 11:50:00,83.48,83.69,83.48,83.66,140824.0,79.3824,79.5821,79.3824,79.5536,140824.0
2024-01-18 11:55:00,83.66,83.67,83.57,83.59,64621.0,79.5536,79.5631,79.468,79.487,64621.0
2024-01-18 12:00:00,83.59,83.6,83.36,83.41,120448.0,79.487,79.4965,79.2683,79.3159,120448.0
2024-01-18 12:05:00,83.4,83.6,83.39,83.59,98343.0,79.3064,79.4965,79.2968,79.487,98343.0
2024-01-18 12:10:00,83.6,83.63,83.5,83.62,73075.0,79.4965,79.5251,79.4014,79.5156,73075.0
2024-01-18 12:15:00,83.62,83.68,83.55,83.6,64120.0,79.5156,79.5726,79.449,79.4965,64120.0
2024-01-18 12:20:00,83.59,83.62,83.5,83.55,62814.0,79.487,79.5156,79.4014,79.449,62814.0
2024-01-18 12:25:00,83.56,83.64,83.51,83.53,33210.0,79.4585,79.5346,79.411,79.43,33210.0
2024-01-18 12:30:00,83.53,83.63,83.52,83.61,58667.0,79.43,79.5251,79.4205,79.5061,58667.0
2024-01-18 12:35:00,83.61,83.64,83.55,83.64,34674.0,79.5061,79.5346,79.449,79.5346,34674.0
2024-01-18 12:40:00,83.65,83.72,83.61,83.7,27511.0,79.5441,79.6107,79.5061,79.5916,27511.0
2024-01-18 12:45:00,83.7,83.74,83.68,83.7,31999.0,79.5916,79.6297,79.5726,79.5916,31999.0
2024-01-18 12:50:00,83.7,83.71,83.58,83.62,36221.0,79.5916,79.6011,79.4775,79.5156,36221.0
2024-01-18 12:55:00,83.61,83.65,83.56,83.58,59687.0,79.5061,79.5441,79.4585,79.4775,59687.0
2024-01-18 13:00:00,83.59,83.62,83.5,83.53,33272.0,79.487,79.5156,79.4014,79.43,33272.0
2024-01-18 13:05:00,83.53,83.55,83.41,83.52,145683.0,79.43,79.449,79.3159,79.4205,145683.0
2024-01-18 13:10:00,83.52,83.55,83.48,83.53,81323.0,79.4205,79.449,79.3824,79.43,81323.0
2024-01-18 13:15:00,83.53,83.59,83.5,83.58,61699.0,79.43,79.487,79.4014,79.4775,61699.0
2024-01-18 13:20:00,83.58,83.6,83.5,83.54,48729.0,79.4775,79.4965,79.4014,79.4395,48729.0
2024-01-18 13:25:00,83.53,83.65,83.51,83.61,31540.0,79.43,79.5441,79.411,79.5061,31540.0
2024-01-18 13:30:00,83.6,83.67,83.59,83.62,43613.0,79.4965,79.5631,79.487,79.5156,43613.0
2024-01-18 13:35:00,83.62,83.75,83.58,83.75,43371.0,79.5156,79.6392,79.4775,79.6392,43371.0
2024-01-18 13:40:00,83.75,83.75,83.64,83.65,42055.0,79.6392,79.6392,79.5346,79.5441,42055.0
2024-01-18 13:45:00,83.65,83.71,83.6,83.7,46348.0,79.5441,79.6011,79.4965,79.5916,46348.0
2024-01-18 13:50:00,83.71,83.74,83.66,83.71,142985.0,79.6011,79.6297,79.5536,79.6011,142985.0
2024-01-18 13:55:00,83.7,83.71,83.56,83.59,59381.0,79.5916,79.6011,79.4585,79.487,59381.0
2024-01-18 14:00:00,83.58,83.63,83.51,83.54,85458.0,79.4775,79.5251,79.411,79.4395,85458.0
2024-01-18 14:05:00,83.54,83.67,83.52,83.63,192427.0,79.4395,79.5631,79.4205,79.5251,192427.0
2024-01-18 14:10:00,83.63,83.65,83.58,83.61,88030.0,79.5251,79.5441,79.4775,79.5061,88030.0
2024-01-18 14:15:00,83.6,83.64,83.55,83.62,48296.0,79.4965,79.5346,79.449,79.5156,48296.0
2024-01-18 14:20:00,83.62,83.68,83.58,83.62,160110.0,79.5156,79.5726,79.4775,79.5156,160110.0
2024-01-18 14:25:00,83.62,83.73,83.59,83.7,83531.0,79.5156,79.6202,79.487,79.5916,83531.0
2024-01-18 14:30:00,83.71,83.82,83.67,83.67,108719.0,79.6011,79.7057,79.5631,79.5631,108719.0
2024-01-18 14:35:00,83.68,83.75,83.66,83.68,98729.0,79.5726,79.6392,79.5536,79.5726,98729.0
2024-01-18 14:40:00,83.7,83.75,83.57,83.59,76280.0,79.5916,79.6392,79.468,79.487,76280.0
2024-01-18 14:45:00,83.59,83.63,83.49,83.6,64405.0,79.487,79.5251,79.3919,79.4965,64405.0
2024-01-18 14:50:00,83.59,83.67,83.57,83.63,138723.0,79.487,79.5631,79.468,79.5251,138723.0
2024-01-18 14:55:00,83.62,83.67,83.57,83.62,70159.0,79.5156,79.5631,79.468,79.5156,70159.0
2024-01-18 15:00:00,83.63,83.64,83.58,83.61,87640.0,79.5251,79.5346,79.4775,79.5061,87640.0
2024-01-18 15:05:00,83.61,83.77,83.57,83.72,96870.0,79.5061,79.6582,79.468,79.6107,96870.0
2024-01-18 15:10:00,83.73,83.79,83.67,83.71,170494.0,79.6202,79.6772,79.5631,79.6011,170494.0
2024-01-18 15:15:00,83.72,83.73,83.61,83.63,256646.0,79.6107,79.6202,79.5061,79.5251,256646.0
2024-01-18 15:20:00,83.63,83.71,83.59,83.7,128447.0,79.5251,79.6011,79.487,79.5916,128447.0
2024-01-18 15:25:00,83.7,83.82,83.7,83.8,166570.0,79.5916,79.7057,79.5916,79.6867,166570.0
2024-01-18 15:30:00,83.8,83.92,83.79,83.84,150615.0,79.6867,79.8008,79.6772,79.7248,150615.0
2024-01-18 15:35:00,83.85,83.85,83.75,83.78,155236.0,79.7343,79.7343,79.6392,79.6677,155236.0
2024-01-18 15:40:00,83.79,83.95,83.75,83.86,901240.0,79.6772,79.8294,79.6392,79.7438,901240.0
2024-01-18 15:45:00,83.86,83.99,83.85,83.96,206690.0,79.7438,79.8674,79.7343,79.8389,206690.0
2024-01-18 15:50:00,83.97,84.13,83.96,84.03,471466.0,79.8484,80.0005,79.8389,79.9054,471466.0
2024-01-18 15:55:00,84.03,84.03,83.89,83.89,571226.0,79.9054,79.9054,79.7723,79.7723,571226.0
2024-01-19 09:30:00,83.91,83.98,83.67,83.73,575217.0,79.7913,79.8579,79.5631,79.6202,575217.0
2024-01-19 09:35:00,83.73,83.73,83.37,83.4,91209.0,79.6202,79.6202,79.2778,79.3064,91209.0
2024-01-19 09:40:00,83.37,83.43,83.2,83.29,100314.0,79.2778,79.3349,79.1162,79.2018,100314.0
2024-01-19 09:45:00,83.29,83.66,83.24,83.66,100272.0,79.2018,79.5536,79.1542,79.5536,100272.0
2024-01-19 09:50:00,83.66,83.78,83.57,83.72,68892.0,79.5536,79.6677,79.468,79.6107,68892.0
2024-01-19 09:55:00,83.72,83.77,83.68,83.74,68817.0,79.6107,79.6582,79.5726,79.6297,68817.0
2024-01-19 10:00:00,83.75,83.9,83.65,83.81,72549.0,79.6392,79.7818,79.5441,79.6962,72549.0
2024-01-19 10:05:00,83.81,83.84,83.6,83.78,84026.0,79.6962,79.7248,79.4965,79.6677,84026.0
2024-01-19 10:10:00,83.78,83.88,83.58,83.64,95235.0,79.6677,79.7628,79.4775,79.5346,95235.0
2024-01-19 10:15:00,83.64,83.71,83.56,83.64,72342.0,79.5346,79.6011,79.4585,79.5346,72342.0
2024-01-19 10:20:00,83.65,83.78,83.64,83.78,41448.0,79.5441,79.6677,79.5346,79.6677,41448.0
2024-01-19 10:25:00,83.78,83.85,83.66,83.84,45246.0,79.6677,79.7343,79.5536,79.7248,45246.0
2024-01-19 10:30:00,83.83,83.85,83.73,83.82,92477.0,79.7153,79.7343,79.6202,79.7057,92477.0
2024-01-19 10:35:00,83.83,84.02,83.83,83.93,111564.0,79.7153,79.8959,79.7153,79.8103,111564.0
2024-01-19 10:40:00,83.93,84.04,83.88,83.92,96615.0,79.8103,79.9149,79.7628,79.8008,96615.0
2024-01-19 10:45:00,83.92,84.01,83.82,83.85,152992.0,79.8008,79.8864,79.7057,79.7343,152992.0
2024-01-19 10:50:00,83.85,83.98,83.83,83.96,75678.0,79.7343,79.8579,79.7153,79.8389,75678.0
2024-01-19 10:55:00,83.96,84.2,83.93,84.17,260572.0,79.8389,80.0671,79.8103,80.0386,260572.0
2024-01-19 11:00:00,84.17,84.2,84.06,84.11,104024.0,80.0386,80.0671,79.934,79.9815,104024.0
2024-01-19 11:05:00,84.11,84.15,84.06,84.13,121536.0,79.9815,80.0195,79.934,80.0005,121536.0
2024-01-19 11:10:00,84.14,84.32,84.13,84.2,94505.0,80.01,80.1812,80.0005,80.0671,94505.0
2024-01-19 11:15:00,84.19,84.21,84.06,84.09,61693.0,80.0576,80.0766,79.934,79.9625,61693.0
2024-01-19 11:20:00,84.09,84.14,84.05,84.12,41404.0,79.9625,80.01,79.9245,79.991,41404.0
2024-01-19 11:25:00,84.12,84.16,84.05,84.11,70521.0,79.991,80.0291,79.9245,79.9815,70521.0
2024-01-19 11:30:00,84.11,84.22,84.06,84.12,111847.0,79.9815,80.0861,79.934,79.991,111847.0
2024-01-19 11:35:00,84.12,84.22,84.12,84.18,94439.0,79.991,80.0861,79.991,80.0481,94439.0
2024-01-19 11:40:00,84.17,84.2,84.09,84.17,77247.0,80.0386,80.0671,79.9625,80.0386,77247.0
2024-01-19 11:45:00,84.17,84.19,84.02,84.13,105162.0,80.0386,80.0576,79.8959,80.0005,105162.0
2024-01-19 11:50:00,84.12,84.17,84.06,84.09,53150.0,79.991,80.0386,79.934,79.9625,53150.0
2024-01-19 11:55:00,84.09,84.17,84.05,84.1,38168.0,79.9625,80.0386,79.9245,79.972,38168.0
2024-01-19 12:00:00,84.11,84.13,84.0,84.07,77186.0,79.9815,80.0005,79.8769,79.9435,77186.0
2024-01-19 12:05:00,84.06,84.1,83.99,84.04,58696.0,79.934,79.972,79.8674,79.9149,58696.0
2024-01-19 12:10:00,84.04,84.04,83.96,84.01,87820.0,79.9149,79.9149,79.8389,79.8864,87820.0
2024-01-19 12:15:00,84.02,84.06,84.0,84.05,52834.0,79.8959,79.934,79.8769,79.9245,52834.0
2024-01-19 12:20:00,84.05,84.12,84.0,84.12,66167.0,79.9245,79.991,79.8769,79.991,66167.0
2024-01-19 12:25:00,84.11,84.33,84.11,84.31,75882.0,79.9815,80.1907,79.9815,80.1717,75882.0
2024-01-19 12:30:00,84.32,84.48,84.32,84.34,107901.0,80.1812,80.3333,80.1812,80.2002,107901.0
2024-01-19 12:35:00,84.34,84.38,84.29,84.32,57413.0,80.2002,80.2383,80.1527,80.1812,57413.0
2024-01-19 12:40:00,84.33,84.38,84.24,84.37,36036.0,80.1907,80.2383,80.1051,80.2287,36036.0
2024-01-19 12:45:00,84.37,84.37,84.31,84.33,66252.0,80.2287,80.2287,80.1717,80.1907,66252.0
2024-01-19 12:50:00,84.33,84.38,84.24,84.37,72190.0,80.1907,80.2383,80.1051,80.2287,72190.0
2024-01-19 12:55:00,84.38,84.55,84.37,84.5,81457.0,80.2383,80.3999,80.2287,80.3524,81457.0
2024-01-19 13:00:00,84.51,84.52,84.36,84.4,68436.0,80.3619,80.3714,80.2192,80.2573,68436.0
2024-01-19 13:05:00,84.4,84.5,84.38,84.43,45948.0,80.2573,80.3524,80.2383,80.2858,45948.0
2024-01-19 13:10:00,84.44,84.5,84.41,84.44,62752.0,80.2953,80.3524,80.2668,80.2953,62752.0
2024-01-19 13:15:00,84.44,84.55,84.42,84.54,205523.0,80.2953,80.3999,80.2763,80.3904,205523.0
2024-01-19 13:20:00,84.54,84.76,84.54,84.67,94999.0,80.3904,80.5996,80.3904,80.514,94999.0
2024-01-19 13:25:00,84.67,84.77,84.67,84.76,42159.0,80.514,80.6091,80.514,80.5996,42159.0
2024-01-19 13:30:00,84.76,84.78,84.68,84.68,76743.0,80.5996,80.6186,80.5235,80.5235,76743.0
2024-01-19 13:35:00,84.69,84.78,84.68,84.76,77012.0,80.533,80.6186,80.5235,80.5996,77012.0
2024-01-19 13:40:00,84.76,84.89,84.74,84.87,83086.0,80.5996,80.7232,80.5806,80.7042,83086.0
2024-01-19 13:45:00,84.88,84.95,84.82,84.95,70725.0,80.7137,80.7803,80.6567,80.7803,70725.0
2024-01-19 13:50:00,84.95,84.99,84.87,84.93,123152.0,80.7803,80.8183,80.7042,80.7613,123152.0
2024-01-19 13:55:00,84.94,85.02,84.93,84.97,117587.0,80.7708,80.8468,80.7613,80.7993,117587.0
2024-01-19 14:00:00,84.98,85.02,84.88,85.02,177048.0,80.8088,80.8468,80.7137,80.8468,177048.0
2024-01-19 14:05:00,85.02,85.15,84.98,85.14,109047.0,80.8468,80.9705,80.8088,80.961,109047.0
2024-01-19 14:10:00,85.15,85.25,85.13,85.25,79501.0,80.9705,81.0656,80.9514,81.0656,79501.0
2024-01-19 14:15:00,85.24,85.27,85.14,85.17,95375.0,81.056,81.0846,80.961,80.9895,95375.0
2024-01-19 14:20:00,85.19,85.31,85.16,85.31,95468.0,81.0085,81.1226,80.98,81.1226,95468.0
2024-01-19 14:25:00,85.31,85.39,85.18,85.19,211773.0,81.1226,81.1987,80.999,81.0085,211773.0
2024-01-19 14:30:00,85.19,85.22,85.09,85.18,81600.0,81.0085,81.037,80.9134,80.999,81600.0
2024-01-19 14:35:00,85.19,85.23,85.12,85.22,78417.0,81.0085,81.0465,80.9419,81.037,78417.0
2024-01-19 14:40:00,85.23,85.3,85.17,85.2,88616.0,81.0465,81.1131,80.9895,81.018,88616.0
2024-01-19 14:45:00,85.2,85.25,85.13,85.2,86598.0,81.018,81.0656,80.9514,81.018,86598.0
2024-01-19 14:50:00,85.2,85.23,85.11,85.19,68911.0,81.018,81.0465,80.9324,81.0085,68911.0
2024-01-19 14:55:00,85.19,85.3,85.19,85.23,120583.0,81.0085,81.1131,81.0085,81.0465,120583.0
2024-01-19 15:00:00,85.23,85.33,85.18,85.22,173350.0,81.0465,81.1416,80.999,81.037,173350.0
2024-01-19 15:05:00,85.23,85.39,85.22,85.36,91136.0,81.0465,81.1987,81.037,81.1702,91136.0
2024-01-19 15:10:00,85.37,85.53,85.34,85.45,125395.0,81.1797,81.3318,81.1511,81.2557,125395.0
2024-01-19 15:15:00,85.46,85.53,85.45,85.51,153143.0,81.2652,81.3318,81.2557,81.3128,153143.0
2024-01-19 15:20:00,85.52,85.54,85.13,85.37,261587.0,81.3223,81.3413,80.9514,81.1797,261587.0
2024-01-19 15:25:00,85.37,85.38,85.3,85.32,184397.0,81.1797,81.1892,81.1131,81.1321,184397.0
2024-01-19 15:30:00,85.32,85.59,85.27,85.53,208246.0,81.1321,81.3889,81.0846,81.3318,208246.0
2024-01-19 15:35:00,85.53,85.56,85.41,85.49,156572.0,81.3318,81.3603,81.2177,81.2938,156572.0
2024-01-19 15:40:00,85.5,85.55,85.43,85.44,203645.0,81.3033,81.3508,81.2367,81.2462,203645.0
2024-01-19 15:45:00,85.44,85.49,85.28,85.37,298563.0,81.2462,81.2938,81.0941,81.1797,298563.0
2024-01-19 15:50:00,85.37,85.41,85.28,85.33,390594.0,81.1797,81.2177,81.0941,81.1416,390594.0
2024-01-19 15:55:00,85.32,85.44,85.3,85.35,1184647.0,81.1321,81.2462,81.1131,81.1606,1184647.0
2024-01-22 09:30:00,85.46,86.04,85.44,85.8,201582.0,81.2652,81.8168,81.2462,81.5886,201582.0
2024-01-22 09:35:00,85.78,85.99,85.52,85.8,160004.0,81.5695,81.7692,81.3223,81.5886,160004.0
2024-01-22 09:40:00,85.8,86.07,85.8,85.99,134147.0,81.5886,81.8453,81.5886,81.7692,134147.0
2024-01-22 09:45:00,85.98,86.22,85.9,86.12,154095.0,81.7597,81.9879,81.6836,81.8928,154095.0
2024-01-22 09:50:00,86.11,86.4,86.08,86.38,196685.0,81.8833,82.1591,81.8548,82.1401,196685.0
2024-01-22 09:55:00,86.37,86.48,86.26,86.34,173065.0,82.1306,82.2352,82.026,82.102,173065.0
2024-01-22 10:00:00,86.36,86.66,86.34,86.53,191293.0,82.1211,82.4063,82.102,82.2827,191293.0
2024-01-22 10:05:00,86.54,86.63,86.45,86.56,161050.0,82.2922,82.3778,82.2067,82.3113,161050.0
2024-01-22 10:10:00,86.57,86.63,86.42,86.48,120117.0,82.3208,82.3778,82.1781,82.2352,120117.0
2024-01-22 10:15:00,86.47,86.6,86.45,86.47,65107.0,82.2257,82.3493,82.2067,82.2257,65107.0
2024-01-22 10:20:00,86.48,86.73,86.48,86.67,91438.0,82.2352,82.4729,82.2352,82.4159,91438.0
2024-01-22 10:25:00,86.67,86.77,86.61,86.63,129162.0,82.4159,82.5109,82.3588,82.3778,129162.0
2024-01-22 10:30:00,86.63,86.66,86.33,86.34,110304.0,82.3778,82.4063,82.0925,82.102,110304.0
2024-01-22 10:35:00,86.34,86.41,86.24,86.31,66763.0,82.102,82.1686,82.007,82.0735,66763.0
2024-01-22 10:40:00,86.31,86.39,86.15,86.29,51624.0,82.0735,82.1496,81.9214,82.0545,51624.0
2024-01-22 10:45:00,86.3,86.31,86.12,86.13,83463.0,82.064,82.0735,81.8928,81.9024,83463.0
2024-01-22 10:50:00,86.12,86.32,86.12,86.24,61396.0,81.8928,82.083,81.8928,82.007,61396.0
2024-01-22 10:55:00,86.24,86.31,86.11,86.2,70703.0,82.007,82.0735,81.8833,81.9689,70703.0
2024-01-22 11:00:00,86.2,86.21,85.9,85.98,97379.0,81.9689,81.9784,81.6836,81.7597,97379.0
2024-01-22 11:05:00,85.98,86.09,85.98,86.04,92834.0,81.7597,81.8643,81.7597,81.8168,92834.0
2024-01-22 11:10:00,86.04,86.09,85.95,86.09,106307.0,81.8168,81.8643,81.7312,81.8643,106307.0
2024-01-22 11:15:00,86.09,86.13,85.9,85.95,62838.0,81.8643,81.9024,81.6836,81.7312,62838.0
2024-01-22 11:20:00,85.95,85.95,85.72,85.77,64439.0,81.7312,81.7312,81.5125,81.56,64439.0
2024-01-22 11:25:00,85.75,85.89,85.74,85.85,50798.0,81.541,81.6741,81.5315,81.6361,50798.0
2024-01-22 11:30:00,85.86,85.88,85.68,85.73,89203.0,81.6456,81.6646,81.4744,81.522,89203.0
2024-01-22 11:35:00,85.72,85.86,85.71,85.86,78543.0,81.5125,81.6456,81.503,81.6456,78543.0
2024-01-22 11:40:00,85.85,85.86,85.57,85.59,73950.0,81.6361,81.6456,81.3698,81.3889,73950.0
2024-01-22 11:45:00,85.59,85.72,85.59,85.71,44764.0,81.3889,81.5125,81.3889,81.503,44764.0
2024-01-22 11:50:00,85.7,85.91,85.69,85.89,39895.0,81.4935,81.6932,81.484,81.6741,39895.0
2024-01-22 11:55:00,85.9,85.98,85.83,85.84,47789.0,81.6836,81.7597,81.6171,81.6266,47789.0
2024-01-22 12:00:00,85.86,85.94,85.8,85.94,57156.0,81.6456,81.7217,81.5886,81.7217,57156.0
2024-01-22 12:05:00,85.94,85.94,85.84,85.87,52075.0,81.7217,81.7217,81.6266,81.6551,52075.0
2024-01-22 12:10:00,85.87,85.94,85.87,85.91,46193.0,81.6551,81.7217,81.6551,81.6932,46193.0
2024-01-22 12:15:00,85.91,85.95,85.8,85.91,60112.0,81.6932,81.7312,81.5886,81.6932,60112.0
2024-01-22 12:20:00,85.91,85.98,85.86,85.98,44739.0,81.6932,81.7597,81.6456,81.7597,44739.0
2024-01-22 12:25:00,85.97,85.99,85.91,85.92,55148.0,81.7502,81.7692,81.6932,81.7027,55148.0
2024-01-22 12:30:00,85.92,85.97,85.87,85.87,50627.0,81.7027,81.7502,81.6551,81.6551,50627.0
2024-01-22 12:35:00,85.87,85.94,85.84,85.92,39555.0,81.6551,81.7217,81.6266,81.7027,39555.0
2024-01-22 12:40:00,85.93,85.94,85.82,85.86,44471.0,81.7122,81.7217,81.6076,81.6456,44471.0
2024-01-22 12:45:00,85.86,85.87,85.78,85.81,46024.0,81.6456,81.6551,81.5695,81.5981,46024.0
2024-01-22 12:50:00,85.81,85.92,85.79,85.89,40454.0,81.5981,81.7027,81.579,81.6741,40454.0
2024-01-22 12:55:00,85.89,85.95,85.87,85.94,30059.0,81.6741,81.7312,81.6551,81.7217,30059.0
2024-01-22 13:00:00,85.94,85.94,85.84,85.91,40629.0,81.7217,81.7217,81.6266,81.6932,40629.0
2024-01-22 13:05:00,85.91,85.98,85.83,85.88,53961.0,81.6932,81.7597,81.6171,81.6646,53961.0
2024-01-22 13:10:00,85.88,85.94,85.86,85.92,43495.0,81.6646,81.7217,81.6456,81.7027,43495.0
2024-01-22 13:15:00,85.92,85.97,85.86,85.89,58740.0,81.7027,81.7502,81.6456,81.6741,58740.0
2024-01-22 13:20:00,85.88,85.95,85.86,85.87,35452.0,81.6646,81.7312,81.6456,81.6551,35452.0
2024-01-22 13:25:00,85.87,85.89,85.66,85.67,70298.0,81.6551,81.6741,81.4554,81.4649,70298.0
2024-01-22 13:30:00,85.68,85.71,85.6,85.63,44581.0,81.4744,81.503,81.3984,81.4269,44581.0
2024-01-22 13:35:00,85.64,85.76,85.57,85.73,54041.0,81.4364,81.5505,81.3698,81.522,54041.0
2024-01-22 13:40:00,85.73,85.75,85.68,85.69,40316.0,81.522,81.541,81.4744,81.484,40316.0
2024-01-22 13:45:00,85.69,85.72,85.66,85.68,43950.0,81.484,81.5125,81.4554,81.4744,43950.0
2024-01-22 13:50:00,85.68,85.73,85.67,85.72,50265.0,81.4744,81.522,81.4649,81.5125,50265.0
2024-01-22 13:55:00,85.72,85.77,85.65,85.69,45732.0,81.5125,81.56,81.4459,81.484,45732.0
2024-01-22 14:00:00,85.69,85.78,85.68,85.78,65688.0,81.484,81.5695,81.4744,81.5695,65688.0
2024-01-22 14:05:00,85.78,85.83,85.75,85.81,48916.0,81.5695,81.6171,81.541,81.5981,48916.0
2024-01-22 14:10:00,85.81,85.82,85.72,85.74,63195.0,81.5981,81.6076,81.5125,81.5315,63195.0
2024-01-22 14:15:00,85.75,85.76,85.61,85.64,41486.0,81.541,81.5505,81.4079,81.4364,41486.0
2024-01-22 14:20:00,85.61,85.62,85.5,85.62,45618.0,81.4079,81.4174,81.3033,81.4174,45618.0
2024-01-22 14:25:00,85.62,85.63,85.53,85.61,61602.0,81.4174,81.4269,81.3318,81.4079,61602.0
2024-01-22 14:30:00,85.62,85.65,85.54,85.56,64976.0,81.4174,81.4459,81.3413,81.3603,64976.0
2024-01-22 14:35:00,85.57,85.67,85.56,85.63,31201.0,81.3698,81.4649,81.3603,81.4269,31201.0
2024-01-22 14:40:00,85.65,85.65,85.59,85.62,23405.0,81.4459,81.4459,81.3889,81.4174,23405.0
2024-01-22 14:45:00,85.61,85.69,85.6,85.67,43572.0,81.4079,81.484,81.3984,81.4649,43572.0
2024-01-22 14:50:00,85.66,85.67,85.63,85.66,36558.0,81.4554,81.4649,81.4269,81.4554,36558.0
2024-01-22 14:55:00,85.66,85.69,85.64,85.66,41571.0,81.4554,81.484,81.4364,81.4554,41571.0
2024-01-22 15:00:00,85.66,85.74,85.61,85.69,74184.0,81.4554,81.5315,81.4079,81.484,74184.0
2024-01-22 15:05:00,85.69,85.76,85.64,85.76,48059.0,81.484,81.5505,81.4364,81.5505,48059.0
2024-01-22 15:10:00,85.76,85.86,85.74,85.8,51951.0,81.5505,81.6456,81.5315,81.5886,51951.0
2024-01-22 15:15:00,85.8,85.82,85.69,85.73,67402.0,81.5886,81.6076,81.484,81.522,67402.0
2024-01-22 15:20:00,85.75,85.79,85.71,85.78,67474.0,81.541,81.579,81.503,81.5695,67474.0
2024-01-22 15:25:00,85.78,85.85,85.77,85.84,66844.0,81.5695,81.6361,81.56,81.6266,66844.0
2024-01-22 15:30:00,85.85,85.86,85.81,85.86,75988.0,81.6361,81.6456,81.5981,81.6456,75988.0
2024-01-22 15:35:00,85.85,85.88,85.8,85.81,101867.0,81.6361,81.6646,81.5886,81.5981,101867.0
2024-01-22 15:40:00,85.81,85.85,85.73,85.76,103784.0,81.5981,81.6361,81.522,81.5505,103784.0
2024-01-22 15:45:00,85.75,85.85,85.73,85.8,181829.0,81.541,81.6361,81.522,81.5886,181829.0
2024-01-22 15:50:00,85.79,85.86,85.77,85.79,334738.0,81.579,81.6456,81.56,81.579,334738.0
2024-01-22 15:55:00,85.8,85.87,85.71,85.74,743940.0,81.5886,81.6551,81.503,81.5315,743940.0
2024-01-23 09:30:00,85.67,85.95,85.47,85.47,163259.0,81.4649,81.7312,81.2748,81.2748,163259.0
2024-01-23 09:35:00,85.47,85.9,85.42,85.72,63199.0,81.2748,81.6836,81.2272,81.5125,63199.0
2024-01-23 09:40:00,85.73,85.74,85.51,85.52,91865.0,81.522,81.5315,81.3128,81.3223,91865.0
2024-01-23 09:45:00,85.53,85.54,85.27,85.31,92681.0,81.3318,81.3413,81.0846,81.1226,92681.0
2024-01-23 09:50:00,85.3,85.32,85.19,85.28,61377.0,81.1131,81.1321,81.0085,81.0941,61377.0
2024-01-23 09:55:00,85.31,85.58,85.23,85.56,61586.0,81.1226,81.3794,81.0465,81.3603,61586.0
2024-01-23 10:00:00,85.56,85.68,85.51,85.64,39087.0,81.3603,81.4744,81.3128,81.4364,39087.0
2024-01-23 10:05:00,85.65,85.82,85.64,85.7,54006.0,81.4459,81.6076,81.4364,81.4935,54006.0
2024-01-23 10:10:00,85.7,85.88,85.68,85.84,98193.0,81.4935,81.6646,81.4744,81.6266,98193.0
2024-01-23 10:15:00,85.84,85.94,85.84,85.91,104935.0,81.6266,81.7217,81.6266,81.6932,104935.0
2024-01-23 10:20:00,85.92,85.99,85.8,85.86,120402.0,81.7027,81.7692,81.5886,81.6456,120402.0
2024-01-23 10:25:00,85.84,85.91,85.81,85.84,84448.0,81.6266,81.6932,81.5981,81.6266,84448.0
2024-01-23 10:30:00,85.84,85.85,85.74,85.76,92695.0,81.6266,81.6361,81.5315,81.5505,92695.0
2024-01-23 10:35:00,85.76,85.8,85.67,85.75,72350.0,81.5505,81.5886,81.4649,81.541,72350.0
2024-01-23 10:40:00,85.74,85.74,85.63,85.67,39283.0,81.5315,81.5315,81.4269,81.4649,39283.0
2024-01-23 10:45:00,85.67,85.68,85.59,85.66,48182.0,81.4649,81.4744,81.3889,81.4554,48182.0
2024-01-23 10:50:00,85.65,85.7,85.56,85.67,61843.0,81.4459,81.4935,81.3603,81.4649,61843.0
2024-01-23 10:55:00,85.67,85.77,85.63,85.77,42076.0,81.4649,81.56,81.4269,81.56,42076.0
2024-01-23 11:00:00,85.77,85.86,85.76,85.81,46142.0,81.56,81.6456,81.5505,81.5981,46142.0
2024-01-23 11:05:00,85.81,85.92,85.79,85.92,53901.0,81.5981,81.7027,81.579,81.7027,53901.0
2024-01-23 11:10:00,85.92,85.95,85.88,85.91,50556.0,81.7027,81.7312,81.6646,81.6932,50556.0
2024-01-23 11:15:00,85.91,85.93,85.8,85.86,46046.0,81.6932,81.7122,81.5886,81.6456,46046.0
2024-01-23 11:20:00,85.85,85.99,85.83,85.98,37969.0,81.6361,81.7692,81.6171,81.7597,37969.0
2024-01-23 11:25:00,85.98,86.0,85.87,85.9,33684.0,81.7597,81.7787,81.6551,81.6836,33684.0
2024-01-23 11:30:00,85.91,85.93,85.82,85.84,49240.0,81.6932,81.7122,81.6076,81.6266,49240.0
2024-01-23 11:35:00,85.84,85.94,85.83,85.91,44804.0,81.6266,81.7217,81.6171,81.6932,44804.0
2024-01-23 11:40:00,85.91,85.94,85.87,85.94,33623.0,81.6932,81.7217,81.6551,81.7217,33623.0
2024-01-23 11:45:00,85.94,85.94,85.86,85.88,33065.0,81.7217,81.7217,81.6456,81.6646,33065.0
2024-01-23 11:50:00,85.88,85.93,85.87,85.93,43220.0,81.6646,81.7122,81.6551,81.7122,43220.0
2024-01-23 11:55:00,85.93,85.98,85.9,85.95,46939.0,81.7122,81.7597,81.6836,81.7312,46939.0
2024-01-23 12:00:00,85.95,86.0,85.92,85.93,42767.0,81.7312,81.7787,81.7027,81.7122,42767.0
2024-01-23 12:05:00,85.92,85.98,85.89,85.92,38964.0,81.7027,81.7597,81.6741,81.7027,38964.0
2024-01-23 12:10:00,85.92,85.96,85.87,85.9,28245.0,81.7027,81.7407,81.6551,81.6836,28245.0
2024-01-23 12:15:00,85.9,85.92,85.89,85.9,26039.0,81.6836,81.7027,81.6741,81.6836,26039.0
2024-01-23 12:20:00,85.9,86.0,85.9,85.98,65377.0,81.6836,81.7787,81.6836,81.7597,65377.0
2024-01-23 12:25:00,85.98,86.14,85.97,86.13,60090.0,81.7597,81.9119,81.7502,81.9024,60090.0
2024-01-23 12:30:00,86.13,86.2,86.1,86.14,34388.0,81.9024,81.9689,81.8738,81.9119,34388.0
2024-01-23 12:35:00,86.14,86.22,86.13,86.17,42969.0,81.9119,81.9879,81.9024,81.9404,42969.0
2024-01-23 12:40:00,86.17,86.21,86.12,86.2,44579.0,81.9404,81.9784,81.8928,81.9689,44579.0
2024-01-23 12:45:00,86.19,86.22,86.12,86.12,50917.0,81.9594,81.9879,81.8928,81.8928,50917.0
2024-01-23 12:50:00,86.12,86.24,86.12,86.22,51333.0,81.8928,82.007,81.8928,81.9879,51333.0
2024-01-23 12:55:00,86.22,86.31,86.2,86.31,78769.0,81.9879,82.0735,81.9689,82.0735,78769.0
2024-01-23 13:00:00,86.31,86.33,86.27,86.29,46838.0,82.0735,82.0925,82.0355,82.0545,46838.0
2024-01-23 13:05:00,86.28,86.36,86.24,86.34,46776.0,82.045,82.1211,82.007,82.102,46776.0
2024-01-23 13:10:00,86.35,86.36,86.31,86.31,25033.0,82.1116,82.1211,82.0735,82.0735,25033.0
2024-01-23 13:15:00,86.31,86.36,86.31,86.34,39735.0,82.0735,82.1211,82.0735,82.102,39735.0
2024-01-23 13:20:00,86.34,86.42,86.33,86.38,50220.0,82.102,82.1781,82.0925,82.1401,50220.0
2024-01-23 13:25:00,86.39,86.4,86.33,86.34,37463.0,82.1496,82.1591,82.0925,82.102,37463.0
2024-01-23 13:30:00,86.34,86.37,86.33,86.37,41755.0,82.102,82.1306,82.0925,82.1306,41755.0
2024-01-23 13:35:00,86.36,86.41,86.34,86.34,57326.0,82.1211,82.1686,82.102,82.102,57326.0
2024-01-23 13:40:00,86.34,86.38,86.3,86.37,52891.0,82.102,82.1401,82.064,82.1306,52891.0
2024-01-23 13:45:00,86.36,86.59,86.36,86.59,108507.0,82.1211,82.3398,82.1211,82.3398,108507.0
2024-01-23 13:50:00,86.6,86.61,86.52,86.55,59937.0,82.3493,82.3588,82.2732,82.3017,59937.0
2024-01-23 13:55:00,86.55,86.58,86.48,86.49,44716.0,82.3017,82.3303,82.2352,82.2447,44716.0
2024-01-23 14:00:00,86.49,86.51,86.42,86.47,56264.0,82.2447,82.2637,82.1781,82.2257,56264.0
2024-01-23 14:05:00,86.47,86.47,86.42,86.46,25377.0,82.2257,82.2257,82.1781,82.2162,25377.0
2024-01-23 14:10:00,86.45,86.47,86.38,86.4,48466.0,82.2067,82.2257,82.1401,82.1591,48466.0
2024-01-23 14:15:00,86.4,86.4,86.32,86.38,59281.0,82.1591,82.1591,82.083,82.1401,59281.0
2024-01-23 14:20:00,86.38,86.4,86.33,86.34,27188.0,82.1401,82.1591,82.0925,82.102,27188.0
2024-01-23 14:25:00,86.34,86.41,86.28,86.4,65610.0,82.102,82.1686,82.045,82.1591,65610.0
2024-01-23 14:30:00,86.4,86.4,86.32,86.37,94120.0,82.1591,82.1591,82.083,82.1306,94120.0
2024-01-23 14:35:00,86.38,86.42,86.34,86.36,26859.0,82.1401,82.1781,82.102,82.1211,26859.0
2024-01-23 14:40:00,86.36,86.46,86.35,86.42,46024.0,82.1211,82.2162,82.1116,82.1781,46024.0
2024-01-23 14:45:00,86.42,86.49,86.41,86.48,63807.0,82.1781,82.2447,82.1686,82.2352,63807.0
2024-01-23 14:50:00,86.47,86.59,86.45,86.58,69590.0,82.2257,82.3398,82.2067,82.3303,69590.0
2024-01-23 14:55:00,86.58,86.62,86.56,86.57,34770.0,82.3303,82.3683,82.3113,82.3208,34770.0
2024-01-23 15:00:00,86.57,86.59,86.52,86.54,40287.0,82.3208,82.3398,82.2732,82.2922,40287.0
2024-01-23 15:05:00,86.55,86.66,86.51,86.62,66900.0,82.3017,82.4063,82.2637,82.3683,66900.0
2024-01-23 15:10:00,86.62,86.74,86.61,86.73,83732.0,82.3683,82.4824,82.3588,82.4729,83732.0
2024-01-23 15:15:00,86.73,86.75,86.67,86.73,54025.0,82.4729,82.4919,82.4159,82.4729,54025.0
2024-01-23 15:20:00,86.73,86.76,86.69,86.71,94689.0,82.4729,82.5014,82.4349,82.4539,94689.0
2024-01-23 15:25:00,86.7,86.7,86.59,86.64,82247.0,82.4444,82.4444,82.3398,82.3873,82247.0
2024-01-23 15:30:00,86.64,86.64,86.49,86.5,120452.0,82.3873,82.3873,82.2447,82.2542,120452.0
2024-01-23 15:35:00,86.5,86.59,86.48,86.59,101217.0,82.2542,82.3398,82.2352,82.3398,101217.0
2024-01-23 15:40:00,86.59,86.68,86.58,86.68,80051.0,82.3398,82.4254,82.3303,82.4254,80051.0
2024-01-23 15:45:00,86.68,86.69,86.52,86.55,142422.0,82.4254,82.4349,82.2732,82.3017,142422.0
2024-01-23 15:50:00,86.55,86.71,86.55,86.7,361814.0,82.3017,82.4539,82.3017,82.4444,361814.0
2024-01-23 15:55:00,86.7,86.85,86.67,86.72,744519.0,82.4444,82.587,82.4159,82.4634,744519.0
2024-01-24 09:30:00,87.32,87.6,87.2,87.32,146795.0,83.0339,83.3002,82.9198,83.0339,146795.0
2024-01-24 09:35:00,87.38,87.66,87.36,87.57,119576.0,83.091,83.3573,83.072,83.2717,119576.0
2024-01-24 09:40:00,87.56,87.95,87.53,87.95,133107.0,83.2622,83.633,83.2336,83.633,133107.0
2024-01-24 09:45:00,87.94,87.95,87.62,87.72,97290.0,83.6235,83.633,83.3192,83.4143,97290.0
2024-01-24 09:50:00,87.72,87.77,87.58,87.66,101184.0,83.4143,83.4619,83.2812,83.3573,101184.0
2024-01-24 09:55:00,87.67,87.67,87.35,87.41,72484.0,83.3668,83.3668,83.0625,83.1195,72484.0
2024-01-24 10:00:00,87.41,87.47,87.28,87.34,94567.0,83.1195,83.1766,82.9959,83.053,94567.0
2024-01-24 10:05:00,87.34,87.53,87.28,87.48,161297.0,83.053,83.2336,82.9959,83.1861,161297.0
2024-01-24 10:10:00,87.48,87.74,87.36,87.7,79679.0,83.1861,83.4333,83.072,83.3953,79679.0
2024-01-24 10:15:00,87.7,87.78,87.55,87.57,63916.0,83.3953,83.4714,83.2527,83.2717,63916.0
2024-01-24 10:20:00,87.58,87.6,87.47,87.5,44575.0,83.2812,83.3002,83.1766,83.2051,44575.0
2024-01-24 10:25:00,87.51,87.52,87.42,87.43,68015.0,83.2146,83.2241,83.129,83.1385,68015.0
2024-01-24 10:30:00,87.44,87.54,87.38,87.5,80202.0,83.1481,83.2431,83.091,83.2051,80202.0
2024-01-24 10:35:00,87.5,87.67,87.49,87.67,93251.0,83.2051,83.3668,83.1956,83.3668,93251.0
2024-01-24 10:40:00,87.68,87.86,87.63,87.85,75777.0,83.3763,83.5474,83.3287,83.5379,75777.0
2024-01-24 10:45:00,87.85,87.88,87.76,87.87,80557.0,83.5379,83.5665,83.4523,83.557,80557.0
2024-01-24 10:50:00,87.86,87.94,87.75,87.91,112882.0,83.5474,83.6235,83.4428,83.595,112882.0
2024-01-24 10:55:00,87.91,88.07,87.89,88.02,133192.0,83.595,83.7471,83.576,83.6996,133192.0
2024-01-24 11:00:00,88.03,88.17,88.01,88.08,132978.0,83.7091,83.8422,83.6901,83.7566,132978.0
2024-01-24 11:05:00,88.08,88.19,88.04,88.08,108546.0,83.7566,83.8612,83.7186,83.7566,108546.0
2024-01-24 11:10:00,88.09,88.19,88.09,88.13,87304.0,83.7662,83.8612,83.7662,83.8042,87304.0
2024-01-24 11:15:00,88.13,88.25,88.09,88.21,96169.0,83.8042,83.9183,83.7662,83.8803,96169.0
2024-01-24 11:20:00,88.2,88.3,88.0,88.09,110077.0,83.8708,83.9658,83.6806,83.7662,110077.0
2024-01-24 11:25:00,88.08,88.13,87.99,87.99,57120.0,83.7566,83.8042,83.6711,83.6711,57120.0
2024-01-24 11:30:00,88.0,88.12,87.98,88.02,73890.0,83.6806,83.7947,83.6616,83.6996,73890.0
2024-01-24 11:35:00,88.03,88.14,88.02,88.12,45543.0,83.7091,83.8137,83.6996,83.7947,45543.0
2024-01-24 11:40:00,88.12,88.13,88.04,88.06,67215.0,83.7947,83.8042,83.7186,83.7376,67215.0
2024-01-24 11:45:00,88.07,88.1,87.99,88.01,40180.0,83.7471,83.7757,83.6711,83.6901,40180.0
2024-01-24 11:50:00,88.01,88.09,88.0,88.03,42708.0,83.6901,83.7662,83.6806,83.7091,42708.0
2024-01-24 11:55:00,88.03,88.06,87.98,88.04,70120.0,83.7091,83.7376,83.6616,83.7186,70120.0
2024-01-24 12:00:00,88.04,88.05,87.9,87.93,102838.0,83.7186,83.7281,83.5855,83.614,102838.0
2024-01-24 12:05:00,87.94,87.94,87.72,87.76,80423.0,83.6235,83.6235,83.4143,83.4523,80423.0
2024-01-24 12:10:00,87.76,87.84,87.71,87.84,49703.0,83.4523,83.5284,83.4048,83.5284,49703.0
2024-01-24 12:15:00,87.83,87.89,87.79,87.81,41104.0,83.5189,83.576,83.4809,83.4999,41104.0
2024-01-24 12:20:00,87.82,87.88,87.76,87.86,44573.0,83.5094,83.5665,83.4523,83.5474,44573.0
2024-01-24 12:25:00,87.89,87.91,87.76,87.78,41620.0,83.576,83.595,83.4523,83.4714,41620.0
2024-01-24 12:30:00,87.79,87.85,87.76,87.84,42547.0,83.4809,83.5379,83.4523,83.5284,42547.0
2024-01-24 12:35:00,87.84,87.87,87.8,87.84,50946.0,83.5284,83.557,83.4904,83.5284,50946.0
2024-01-24 12:40:00,87.84,87.92,87.81,87.91,47635.0,83.5284,83.6045,83.4999,83.595,47635.0
2024-01-24 12:45:00,87.92,87.93,87.83,87.9,48975.0,83.6045,83.614,83.5189,83.5855,48975.0
2024-01-24 12:50:00,87.9,87.94,87.86,87.87,34075.0,83.5855,83.6235,83.5474,83.557,34075.0
2024-01-24 12:55:00,87.86,87.9,87.83,87.89,32235.0,83.5474,83.5855,83.5189,83.576,32235.0
2024-01-24 13:00:00,87.89,87.91,87.74,87.77,72512.0,83.576,83.595,83.4333,83.4619,72512.0
2024-01-24 13:05:00,87.77,87.83,87.73,87.81,72017.0,83.4619,83.5189,83.4238,83.4999,72017.0
2024-01-24 13:10:00,87.81,87.82,87.68,87.7,85133.0,83.4999,83.5094,83.3763,83.3953,85133.0
2024-01-24 13:15:00,87.71,87.74,87.64,87.65,58427.0,83.4048,83.4333,83.3382,83.3477,58427.0
2024-01-24 13:20:00,87.66,87.73,87.65,87.71,50345.0,83.3573,83.4238,83.3477,83.4048,50345.0
2024-01-24 13:25:00,87.71,87.8,87.69,87.75,53980.0,83.4048,83.4904,83.3858,83.4428,53980.0
2024-01-24 13:30:00,87.75,87.75,87.59,87.62,60438.0,83.4428,83.4428,83.2907,83.3192,60438.0
2024-01-24 13:35:00,87.63,87.63,87.52,87.52,52409.0,83.3287,83.3287,83.2241,83.2241,52409.0
2024-01-24 13:40:00,87.51,87.61,87.48,87.59,63589.0,83.2146,83.3097,83.1861,83.2907,63589.0
2024-01-24 13:45:00,87.58,87.64,87.52,87.58,42479.0,83.2812,83.3382,83.2241,83.2812,42479.0
2024-01-24 13:50:00,87.59,87.61,87.53,87.61,47440.0,83.2907,83.3097,83.2336,83.3097,47440.0
2024-01-24 13:55:00,87.6,87.63,87.55,87.6,50878.0,83.3002,83.3287,83.2527,83.3002,50878.0
2024-01-24 14:00:00,87.61,87.63,87.54,87.62,57504.0,83.3097,83.3287,83.2431,83.3192,57504.0
2024-01-24 14:05:00,87.62,87.64,87.58,87.59,39843.0,83.3192,83.3382,83.2812,83.2907,39843.0
2024-01-24 14:10:00,87.59,87.62,87.55,87.6,41105.0,83.2907,83.3192,83.2527,83.3002,41105.0
2024-01-24 14:15:00,87.6,87.61,87.53,87.56,58584.0,83.3002,83.3097,83.2336,83.2622,58584.0
2024-01-24 14:20:00,87.57,87.57,87.39,87.45,99566.0,83.2717,83.2717,83.1005,83.1576,99566.0
2024-01-24 14:25:00,87.44,87.54,87.43,87.47,60323.0,83.1481,83.2431,83.1385,83.1766,60323.0
2024-01-24 14:30:00,87.48,87.53,87.44,87.48,78249.0,83.1861,83.2336,83.1481,83.1861,78249.0
2024-01-24 14:35:00,87.48,87.62,87.46,87.6,112291.0,83.1861,83.3192,83.1671,83.3002,112291.0
2024-01-24 14:40:00,87.61,87.67,87.55,87.66,57169.0,83.3097,83.3668,83.2527,83.3573,57169.0
2024-01-24 14:45:00,87.65,87.66,87.59,87.63,46939.0,83.3477,83.3573,83.2907,83.3287,46939.0
2024-01-24 14:50:00,87.63,87.65,87.59,87.63,58610.0,83.3287,83.3477,83.2907,83.3287,58610.0
2024-01-24 14:55:00,87.63,87.63,87.57,87.59,64053.0,83.3287,83.3287,83.2717,83.2907,64053.0
2024-01-24 15:00:00,87.59,87.63,87.51,87.56,69757.0,83.2907,83.3287,83.2146,83.2622,69757.0
2024-01-24 15:05:00,87.57,87.63,87.55,87.57,81687.0,83.2717,83.3287,83.2527,83.2717,81687.0
2024-01-24 15:10:00,87.57,87.58,87.38,87.43,260043.0,83.2717,83.2812,83.091,83.1385,260043.0
2024-01-24 15:15:00,87.42,87.43,87.36,87.42,155993.0,83.129,83.1385,83.072,83.129,155993.0
2024-01-24 15:20:00,87.42,87.43,87.36,87.41,174692.0,83.129,83.1385,83.072,83.1195,174692.0
2024-01-24 15:25:00,87.4,87.43,87.37,87.4,135922.0,83.11,83.1385,83.0815,83.11,135922.0
2024-01-24 15:30:00,87.4,87.42,87.36,87.37,253721.0,83.11,83.129,83.072,83.0815,253721.0
2024-01-24 15:35:00,87.37,87.5,87.36,87.48,181371.0,83.0815,83.2051,83.072,83.1861,181371.0
2024-01-24 15:40:00,87.48,87.54,87.45,87.47,175495.0,83.1861,83.2431,83.1576,83.1766,175495.0
2024-01-24 15:45:00,87.48,87.51,87.38,87.44,287660.0,83.1861,83.2146,83.091,83.1481,287660.0
2024-01-24 15:50:00,87.43,87.53,87.42,87.5,416080.0,83.1385,83.2336,83.129,83.2051,416080.0
2024-01-24 15:55:00,87.51,87.6,87.49,87.59,739299.0,83.2146,83.3002,83.1956,83.2907,739299.0
2024-01-25 09:30:00,88.14,88.37,87.98,87.98,137786.0,83.8137,84.0324,83.6616,83.6616,137786.0
2024-01-25 09:35:00,88.0,88.19,87.87,88.15,64838.0,83.6806,83.8612,83.557,83.8232,64838.0
2024-01-25 09:40:00,88.17,88.23,87.88,87.88,125810.0,83.8422,83.8993,83.5665,83.5665,125810.0
2024-01-25 09:45:00,87.89,87.99,87.79,87.92,119636.0,83.576,83.6711,83.4809,83.6045,119636.0
2024-01-25 09:50:00,87.92,88.08,87.91,88.05,61169.0,83.6045,83.7566,83.595,83.7281,61169.0
2024-01-25 09:55:00,88.05,88.21,88.04,88.13,70237.0,83.7281,83.8803,83.7186,83.8042,70237.0
2024-01-25 10:00:00,88.14,88.18,87.97,88.05,56482.0,83.8137,83.8517,83.652,83.7281,56482.0
2024-01-25 10:05:00,88.05,88.16,87.95,88.14,61532.0,83.7281,83.8327,83.633,83.8137,61532.0
2024-01-25 10:10:00,88.14,88.22,88.08,88.2,50675.0,83.8137,83.8898,83.7566,83.8708,50675.0
2024-01-25 10:15:00,88.19,88.29,88.12,88.16,64339.0,83.8612,83.9563,83.7947,83.8327,64339.0
2024-01-25 10:20:00,88.17,88.39,88.11,88.37,77537.0,83.8422,84.0514,83.7852,84.0324,77537.0
2024-01-25 10:25:00,88.37,88.42,88.28,88.38,52069.0,84.0324,84.08,83.9468,84.0419,52069.0
2024-01-25 10:30:00,88.38,88.38,88.14,88.15,82222.0,84.0419,84.0419,83.8137,83.8232,82222.0
2024-01-25 10:35:00,88.14,88.18,88.04,88.08,53080.0,83.8137,83.8517,83.7186,83.7566,53080.0
2024-01-25 10:40:00,88.07,88.07,87.89,87.89,92250.0,83.7471,83.7471,83.576,83.576,92250.0
2024-01-25 10:45:00,87.88,87.93,87.71,87.71,43805.0,83.5665,83.614,83.4048,83.4048,43805.0
2024-01-25 10:50:00,87.71,87.81,87.66,87.78,64799.0,83.4048,83.4999,83.3573,83.4714,64799.0
2024-01-25 10:55:00,87.77,87.79,87.64,87.66,50388.0,83.4619,83.4809,83.3382,83.3573,50388.0
2024-01-25 11:00:00,87.66,87.74,87.58,87.71,57485.0,83.3573,83.4333,83.2812,83.4048,57485.0
2024-01-25 11:05:00,87.72,87.83,87.69,87.72,55915.0,83.4143,83.5189,83.3858,83.4143,55915.0
2024-01-25 11:10:00,87.72,87.73,87.63,87.67,91583.0,83.4143,83.4238,83.3287,83.3668,91583.0
2024-01-25 11:15:00,87.67,87.71,87.61,87.64,33367.0,83.3668,83.4048,83.3097,83.3382,33367.0
2024-01-25 11:20:00,87.64,87.7,87.59,87.69,29560.0,83.3382,83.3953,83.2907,83.3858,29560.0
2024-01-25 11:25:00,87.68,87.87,87.67,87.86,58295.0,83.3763,83.557,83.3668,83.5474,58295.0
2024-01-25 11:30:00,87.85,87.87,87.73,87.8,59063.0,83.5379,83.557,83.4238,83.4904,59063.0
2024-01-25 11:35:00,87.8,87.81,87.74,87.81,42152.0,83.4904,83.4999,83.4333,83.4999,42152.0
2024-01-25 11:40:00,87.81,87.82,87.73,87.79,59395.0,83.4999,83.5094,83.4238,83.4809,59395.0
2024-01-25 11:45:00,87.78,87.79,87.64,87.69,32600.0,83.4714,83.4809,83.3382,83.3858,32600.0
2024-01-25 11:50:00,87.69,87.72,87.61,87.63,35993.0,83.3858,83.4143,83.3097,83.3287,35993.0
2024-01-25 11:55:00,87.63,87.67,87.58,87.59,59936.0,83.3287,83.3668,83.2812,83.2907,59936.0
2024-01-25 12:00:00,87.59,87.59,87.43,87.47,40488.0,83.2907,83.2907,83.1385,83.1766,40488.0
2024-01-25 12:05:00,87.47,87.47,87.32,87.4,60421.0,83.1766,83.1766,83.0339,83.11,60421.0
2024-01-25 12:10:00,87.4,87.55,87.38,87.54,36978.0,83.11,83.2527,83.091,83.2431,36978.0
2024-01-25 12:15:00,87.54,87.64,87.53,87.62,33451.0,83.2431,83.3382,83.2336,83.3192,33451.0
2024-01-25 12:20:00,87.62,87.66,87.58,87.63,50913.0,83.3192,83.3573,83.2812,83.3287,50913.0
2024-01-25 12:25:00,87.62,87.65,87.54,87.56,68299.0,83.3192,83.3477,83.2431,83.2622,68299.0
2024-01-25 12:30:00,87.57,87.58,87.47,87.55,40384.0,83.2717,83.2812,83.1766,83.2527,40384.0
2024-01-25 12:35:00,87.55,87.56,87.48,87.55,53519.0,83.2527,83.2622,83.1861,83.2527,53519.0
2024-01-25 12:40:00,87.55,87.64,87.54,87.64,45407.0,83.2527,83.3382,83.2431,83.3382,45407.0
2024-01-25 12:45:00,87.65,87.65,87.49,87.53,30876.0,83.3477,83.3477,83.1956,83.2336,30876.0
2024-01-25 12:50:00,87.54,87.58,87.5,87.58,28322.0,83.2431,83.2812,83.2051,83.2812,28322.0
2024-01-25 12:55:00,87.57,87.59,87.54,87.56,28484.0,83.2717,83.2907,83.2431,83.2622,28484.0
2024-01-25 13:00:00,87.56,87.68,87.52,87.63,57878.0,83.2622,83.3763,83.2241,83.3287,57878.0
2024-01-25 13:05:00,87.63,87.68,87.6,87.62,26857.0,83.3287,83.3763,83.3002,83.3192,26857.0
2024-01-25 13:10:00,87.62,87.76,87.62,87.71,42897.0,83.3192,83.4523,83.3192,83.4048,42897.0
2024-01-25 13:15:00,87.7,87.71,87.67,87.7,31753.0,83.3953,83.4048,83.3668,83.3953,31753.0
2024-01-25 13:20:00,87.7,87.73,87.63,87.65,32461.0,83.3953,83.4238,83.3287,83.3477,32461.0
2024-01-25 13:25:00,87.64,87.66,87.52,87.58,57404.0,83.3382,83.3573,83.2241,83.2812,57404.0
2024-01-25 13:30:00,87.58,87.65,87.56,87.63,24057.0,83.2812,83.3477,83.2622,83.3287,24057.0
2024-01-25 13:35:00,87.63,87.71,87.63,87.67,25943.0,83.3287,83.4048,83.3287,83.3668,25943.0
2024-01-25 13:40:00,87.68,87.72,87.64,87.67,23462.0,83.3763,83.4143,83.3382,83.3668,23462.0
2024-01-25 13:45:00,87.68,87.68,87.6,87.63,33106.0,83.3763,83.3763,83.3002,83.3287,33106.0
2024-01-25 13:50:00,87.64,87.65,87.58,87.61,26142.0,83.3382,83.3477,83.2812,83.3097,26142.0
2024-01-25 13:55:00,87.59,87.61,87.54,87.57,23729.0,83.2907,83.3097,83.2431,83.2717,23729.0
2024-01-25 14:00:00,87.57,87.57,87.45,87.45,34733.0,83.2717,83.2717,83.1576,83.1576,34733.0
2024-01-25 14:05:00,87.45,87.48,87.39,87.44,46162.0,83.1576,83.1861,83.1005,83.1481,46162.0
2024-01-25 14:10:00,87.46,87.56,87.45,87.54,32175.0,83.1671,83.2622,83.1576,83.2431,32175.0
2024-01-25 14:15:00,87.55,87.6,87.52,87.6,32078.0,83.2527,83.3002,83.2241,83.3002,32078.0
2024-01-25 14:20:00,87.59,87.61,87.53,87.6,41811.0,83.2907,83.3097,83.2336,83.3002,41811.0
2024-01-25 14:25:00,87.6,87.67,87.56,87.64,25521.0,83.3002,83.3668,83.2622,83.3382,25521.0
2024-01-25 14:30:00,87.67,87.72,87.66,87.7,39906.0,83.3668,83.4143,83.3573,83.3953,39906.0
2024-01-25 14:35:00,87.7,87.72,87.57,87.64,64513.0,83.3953,83.4143,83.2717,83.3382,64513.0
2024-01-25 14:40:00,87.64,87.66,87.54,87.57,85412.0,83.3382,83.3573,83.2431,83.2717,85412.0
2024-01-25 14:45:00,87.57,87.58,87.41,87.45,32094.0,83.2717,83.2812,83.1195,83.1576,32094.0
2024-01-25 14:50:00,87.45,87.55,87.37,87.54,54297.0,83.1576,83.2527,83.0815,83.2431,54297.0
2024-01-25 14:55:00,87.54,87.62,87.47,87.56,52160.0,83.2431,83.3192,83.1766,83.2622,52160.0
2024-01-25 15:00:00,87.56,87.58,87.52,87.55,31228.0,83.2622,83.2812,83.2241,83.2527,31228.0
2024-01-25 15:05:00,87.55,87.64,87.52,87.63,69816.0,83.2527,83.3382,83.2241,83.3287,69816.0
2024-01-25 15:10:00,87.63,87.68,87.61,87.66,75772.0,83.3287,83.3763,83.3097,83.3573,75772.0
2024-01-25 15:15:00,87.66,87.71,87.58,87.7,138529.0,83.3573,83.4048,83.2812,83.3953,138529.0
2024-01-25 15:20:00,87.7,87.76,87.68,87.72,96039.0,83.3953,83.4523,83.3763,83.4143,96039.0
2024-01-25 15:25:00,87.72,87.77,87.71,87.75,67269.0,83.4143,83.4619,83.4048,83.4428,67269.0
2024-01-25 15:30:00,87.76,87.84,87.71,87.81,145364.0,83.4523,83.5284,83.4048,83.4999,145364.0
2024-01-25 15:35:00,87.81,87.87,87.76,87.81,87020.0,83.4999,83.557,83.4523,83.4999,87020.0
2024-01-25 15:40:00,87.81,87.87,87.78,87.79,148117.0,83.4999,83.557,83.4714,83.4809,148117.0
2024-01-25 15:45:00,87.77,87.83,87.71,87.72,148821.0,83.4619,83.5189,83.4048,83.4143,148821.0
2024-01-25 15:50:00,87.72,87.89,87.71,87.89,373633.0,83.4143,83.576,83.4048,83.576,373633.0
2024-01-25 15:55:00,87.89,88.09,87.84,88.0,815068.0,83.576,83.7662,83.5284,83.6806,815068.0
2024-01-26 09:30:00,87.88,88.39,87.88,88.37,208309.0,83.5665,84.0514,83.5665,84.0324,208309.0
2024-01-26 09:35:00,88.37,88.5,88.18,88.44,64581.0,84.0324,84.156,83.8517,84.099,64581.0
2024-01-26 09:40:00,88.45,88.5,88.21,88.22,76178.0,84.1085,84.156,83.8803,83.8898,76178.0
2024-01-26 09:45:00,88.22,88.26,88.09,88.2,82957.0,83.8898,83.9278,83.7662,83.8708,82957.0
2024-01-26 09:50:00,88.2,88.2,88.02,88.13,33736.0,83.8708,83.8708,83.6996,83.8042,33736.0
2024-01-26 09:55:00,88.11,88.16,88.03,88.11,85547.0,83.7852,83.8327,83.7091,83.7852,85547.0
2024-01-26 10:00:00,88.11,88.15,87.83,87.97,43417.0,83.7852,83.8232,83.5189,83.652,43417.0
2024-01-26 10:05:00,87.98,87.98,87.81,87.87,99073.0,83.6616,83.6616,83.4999,83.557,99073.0
2024-01-26 10:10:00,87.86,87.95,87.83,87.83,43923.0,83.5474,83.633,83.5189,83.5189,43923.0
2024-01-26 10:15:00,87.81,87.83,87.65,87.74,63634.0,83.4999,83.5189,83.3477,83.4333,63634.0
2024-01-26 10:20:00,87.76,87.87,87.74,87.87,23336.0,83.4523,83.557,83.4333,83.557,23336.0
2024-01-26 10:25:00,87.88,87.9,87.78,87.81,31645.0,83.5665,83.5855,83.4714,83.4999,31645.0
2024-01-26 10:30:00,87.82,87.87,87.75,87.83,34834.0,83.5094,83.557,83.4428,83.5189,34834.0
2024-01-26 10:35:00,87.83,87.91,87.8,87.89,23213.0,83.5189,83.595,83.4904,83.576,23213.0
2024-01-26 10:40:00,87.9,88.06,87.88,88.06,24382.0,83.5855,83.7376,83.5665,83.7376,24382.0
2024-01-26 10:45:00,88.07,88.23,88.06,88.23,75768.0,83.7471,83.8993,83.7376,83.8993,75768.0
2024-01-26 10:50:00,88.2,88.29,88.15,88.2,59716.0,83.8708,83.9563,83.8232,83.8708,59716.0
2024-01-26 10:55:00,88.24,88.33,88.19,88.28,55184.0,83.9088,83.9944,83.8612,83.9468,55184.0
2024-01-26 11:00:00,88.27,88.29,88.18,88.18,46767.0,83.9373,83.9563,83.8517,83.8517,46767.0
2024-01-26 11:05:00,88.17,88.19,88.09,88.09,27383.0,83.8422,83.8612,83.7662,83.7662,27383.0
2024-01-26 11:10:00,88.09,88.11,87.99,88.04,22911.0,83.7662,83.7852,83.6711,83.7186,22911.0
2024-01-26 11:15:00,88.05,88.07,87.99,88.01,25491.0,83.7281,83.7471,83.6711,83.6901,25491.0
2024-01-26 11:20:00,88.01,88.09,87.99,88.07,34852.0,83.6901,83.7662,83.6711,83.7471,34852.0
2024-01-26 11:25:00,88.07,88.1,88.04,88.1,27778.0,83.7471,83.7757,83.7186,83.7757,27778.0
2024-01-26 11:30:00,88.09,88.13,88.04,88.04,40179.0,83.7662,83.8042,83.7186,83.7186,40179.0
2024-01-26 11:35:00,88.04,88.07,87.95,88.03,28025.0,83.7186,83.7471,83.633,83.7091,28025.0
2024-01-26 11:40:00,88.02,88.02,87.95,87.98,25065.0,83.6996,83.6996,83.633,83.6616,25065.0
2024-01-26 11:45:00,87.99,88.06,87.97,88.04,17362.0,83.6711,83.7376,83.652,83.7186,17362.0
2024-01-26 11:50:00,88.04,88.09,88.02,88.09,24833.0,83.7186,83.7662,83.6996,83.7662,24833.0
2024-01-26 11:55:00,88.08,88.23,88.06,88.19,68507.0,83.7566,83.8993,83.7376,83.8612,68507.0
2024-01-26 12:00:00,88.2,88.21,88.1,88.14,35179.0,83.8708,83.8803,83.7757,83.8137,35179.0
2024-01-26 12:05:00,88.13,88.17,88.02,88.03,27110.0,83.8042,83.8422,83.6996,83.7091,27110.0
2024-01-26 12:10:00,88.02,88.04,87.99,88.0,14663.0,83.6996,83.7186,83.6711,83.6806,14663.0
2024-01-26 12:15:00,88.02,88.02,87.95,88.01,26285.0,83.6996,83.6996,83.633,83.6901,26285.0
2024-01-26 12:20:00,88.01,88.08,87.98,88.0,26786.0,83.6901,83.7566,83.6616,83.6806,26786.0
2024-01-26 12:25:00,88.01,88.03,87.98,88.03,14955.0,83.6901,83.7091,83.6616,83.7091,14955.0
2024-01-26 12:30:00,88.03,88.03,87.93,88.01,18383.0,83.7091,83.7091,83.614,83.6901,18383.0
2024-01-26 12:35:00,88.01,88.02,87.84,87.88,30951.0,83.6901,83.6996,83.5284,83.5665,30951.0
2024-01-26 12:40:00,87.88,87.93,87.87,87.92,28945.0,83.5665,83.614,83.557,83.6045,28945.0
2024-01-26 12:45:00,87.91,88.0,87.88,87.89,36734.0,83.595,83.6806,83.5665,83.576,36734.0
2024-01-26 12:50:00,87.89,87.94,87.84,87.94,15270.0,83.576,83.6235,83.5284,83.6235,15270.0
2024-01-26 12:55:00,87.93,88.0,87.9,87.99,22853.0,83.614,83.6806,83.5855,83.6711,22853.0
2024-01-26 13:00:00,87.98,88.03,87.93,88.0,17062.0,83.6616,83.7091,83.614,83.6806,17062.0
2024-01-26 13:05:00,88.0,88.04,87.99,88.04,19258.0,83.6806,83.7186,83.6711,83.7186,19258.0
2024-01-26 13:10:00,88.02,88.05,87.99,88.03,13988.0,83.6996,83.7281,83.6711,83.7091,13988.0
2024-01-26 13:15:00,88.02,88.02,87.94,87.94,22690.0,83.6996,83.6996,83.6235,83.6235,22690.0
2024-01-26 13:20:00,87.94,88.01,87.91,87.98,14995.0,83.6235,83.6901,83.595,83.6616,14995.0
2024-01-26 13:25:00,87.98,88.02,87.95,87.98,23543.0,83.6616,83.6996,83.633,83.6616,23543.0
2024-01-26 13:30:00,87.98,88.0,87.89,87.93,37863.0,83.6616,83.6806,83.576,83.614,37863.0
2024-01-26 13:35:00,87.94,87.94,87.81,87.82,22254.0,83.6235,83.6235,83.4999,83.5094,22254.0
2024-01-26 13:40:00,87.82,87.82,87.71,87.8,56511.0,83.5094,83.5094,83.4048,83.4904,56511.0
2024-01-26 13:45:00,87.8,87.8,87.7,87.74,19148.0,83.4904,83.4904,83.3953,83.4333,19148.0
2024-01-26 13:50:00,87.73,87.76,87.67,87.73,29957.0,83.4238,83.4523,83.3668,83.4238,29957.0
2024-01-26 13:55:00,87.72,87.8,87.72,87.78,22533.0,83.4143,83.4904,83.4143,83.4714,22533.0
2024-01-26 14:00:00,87.78,87.88,87.77,87.84,77291.0,83.4714,83.5665,83.4619,83.5284,77291.0
2024-01-26 14:05:00,87.84,87.87,87.82,87.84,38210.0,83.5284,83.557,83.5094,83.5284,38210.0
2024-01-26 14:10:00,87.84,87.88,87.82,87.88,45256.0,83.5284,83.5665,83.5094,83.5665,45256.0
2024-01-26 14:15:00,87.88,87.97,87.87,87.94,44709.0,83.5665,83.652,83.557,83.6235,44709.0
2024-01-26 14:20:00,87.94,88.02,87.93,87.97,37425.0,83.6235,83.6996,83.614,83.652,37425.0
2024-01-26 14:25:00,87.96,88.04,87.96,88.01,32055.0,83.6425,83.7186,83.6425,83.6901,32055.0
2024-01-26 14:30:00,88.01,88.08,87.99,88.08,26468.0,83.6901,83.7566,83.6711,83.7566,26468.0
2024-01-26 14:35:00,88.08,88.2,88.07,88.2,51374.0,83.7566,83.8708,83.7471,83.8708,51374.0
2024-01-26 14:40:00,88.2,88.28,88.18,88.27,44446.0,83.8708,83.9468,83.8517,83.9373,44446.0
2024-01-26 14:45:00,88.27,88.33,88.26,88.32,44110.0,83.9373,83.9944,83.9278,83.9849,44110.0
2024-01-26 14:50:00,88.32,88.46,88.32,88.43,53189.0,83.9849,84.118,83.9849,84.0895,53189.0
2024-01-26 14:55:00,88.43,88.44,88.23,88.25,63819.0,84.0895,84.099,83.8993,83.9183,63819.0
2024-01-26 15:00:00,88.26,88.29,88.21,88.24,16130.0,83.9278,83.9563,83.8803,83.9088,16130.0
2024-01-26 15:05:00,88.23,88.28,88.22,88.24,31901.0,83.8993,83.9468,83.8898,83.9088,31901.0
2024-01-26 15:10:00,88.24,88.28,88.21,88.26,25595.0,83.9088,83.9468,83.8803,83.9278,25595.0
2024-01-26 15:15:00,88.25,88.27,88.18,88.2,36285.0,83.9183,83.9373,83.8517,83.8708,36285.0
2024-01-26 15:20:00,88.2,88.2,88.14,88.15,38175.0,83.8708,83.8708,83.8137,83.8232,38175.0
2024-01-26 15:25:00,88.16,88.18,88.09,88.13,65241.0,83.8327,83.8517,83.7662,83.8042,65241.0
2024-01-26 15:30:00,88.14,88.16,88.07,88.11,51675.0,83.8137,83.8327,83.7471,83.7852,51675.0
2024-01-26 15:35:00,88.1,88.16,88.08,88.12,68753.0,83.7757,83.8327,83.7566,83.7947,68753.0
2024-01-26 15:40:00,88.12,88.15,88.09,88.09,113535.0,83.7947,83.8232,83.7662,83.7662,113535.0
2024-01-26 15:45:00,88.09,88.1,87.96,87.98,112447.0,83.7662,83.7757,83.6425,83.6616,112447.0
2024-01-26 15:50:00,87.98,88.02,87.82,87.87,312579.0,83.6616,83.6996,83.5094,83.557,312579.0
2024-01-26 15:55:00,87.88,87.92,87.66,87.73,580579.0,83.5665,83.6045,83.3573,83.4238,580579.0
2024-01-29 09:30:00,87.39,87.43,86.65,86.67,182874.0,83.1005,83.1385,82.3968,82.4159,182874.0
2024-01-29 09:35:00,86.67,86.69,86.23,86.37,206596.0,82.4159,82.4349,81.9974,82.1306,206596.0
2024-01-29 09:40:00,86.37,86.52,86.17,86.19,158300.0,82.1306,82.2732,81.9404,81.9594,158300.0
2024-01-29 09:45:00,86.2,86.39,86.03,86.08,145163.0,81.9689,82.1496,81.8073,81.8548,145163.0
2024-01-29 09:50:00,86.07,86.28,86.06,86.09,130346.0,81.8453,82.045,81.8358,81.8643,130346.0
2024-01-29 09:55:00,86.09,86.19,85.91,85.91,129795.0,81.8643,81.9594,81.6932,81.6932,129795.0
2024-01-29 10:00:00,85.92,86.04,85.72,86.04,278676.0,81.7027,81.8168,81.5125,81.8168,278676.0
2024-01-29 10:05:00,86.04,86.31,85.97,86.28,154354.0,81.8168,82.0735,81.7502,82.045,154354.0
2024-01-29 10:10:00,86.28,86.37,86.16,86.32,192371.0,82.045,82.1306,81.9309,82.083,192371.0
2024-01-29 10:15:00,86.31,86.69,86.27,86.69,139828.0,82.0735,82.4349,82.0355,82.4349,139828.0
2024-01-29 10:20:00,86.69,86.81,86.64,86.74,83429.0,82.4349,82.549,82.3873,82.4824,83429.0
2024-01-29 10:25:00,86.75,86.89,86.74,86.89,74785.0,82.4919,82.6251,82.4824,82.6251,74785.0
2024-01-29 10:30:00,86.89,87.02,86.71,86.74,82447.0,82.6251,82.7487,82.4539,82.4824,82447.0
2024-01-29 10:35:00,86.74,87.09,86.73,87.09,47938.0,82.4824,82.8152,82.4729,82.8152,47938.0
2024-01-29 10:40:00,87.09,87.14,87.01,87.03,50951.0,82.8152,82.8628,82.7392,82.7582,50951.0
2024-01-29 10:45:00,87.04,87.16,86.97,87.16,31623.0,82.7677,82.8818,82.7011,82.8818,31623.0
2024-01-29 10:50:00,87.16,87.16,86.99,87.04,50395.0,82.8818,82.8818,82.7201,82.7677,50395.0
2024-01-29 10:55:00,87.02,87.03,86.87,86.95,47471.0,82.7487,82.7582,82.606,82.6821,47471.0
2024-01-29 11:00:00,86.95,86.97,86.8,86.83,54557.0,82.6821,82.7011,82.5395,82.568,54557.0
2024-01-29 11:05:00,86.83,86.9,86.77,86.82,44649.0,82.568,82.6346,82.5109,82.5585,44649.0
2024-01-29 11:10:00,86.81,86.89,86.76,86.76,52238.0,82.549,82.6251,82.5014,82.5014,52238.0
2024-01-29 11:15:00,86.76,86.77,86.69,86.7,35878.0,82.5014,82.5109,82.4349,82.4444,35878.0
2024-01-29 11:20:00,86.7,86.74,86.66,86.7,45602.0,82.4444,82.4824,82.4063,82.4444,45602.0
2024-01-29 11:25:00,86.7,86.81,86.67,86.79,40664.0,82.4444,82.549,82.4159,82.53,40664.0
2024-01-29 11:30:00,86.79,86.87,86.79,86.87,26963.0,82.53,82.606,82.53,82.606,26963.0
2024-01-29 11:35:00,86.87,86.9,86.77,86.77,42397.0,82.606,82.6346,82.5109,82.5109,42397.0
2024-01-29 11:40:00,86.78,86.84,86.69,86.73,43307.0,82.5205,82.5775,82.4349,82.4729,43307.0
2024-01-29 11:45:00,86.72,86.74,86.66,86.73,47078.0,82.4634,82.4824,82.4063,82.4729,47078.0
2024-01-29 11:50:00,86.74,86.78,86.64,86.7,52976.0,82.4824,82.5205,82.3873,82.4444,52976.0
2024-01-29 11:55:00,86.7,86.79,86.67,86.78,38782.0,82.4444,82.53,82.4159,82.5205,38782.0
2024-01-29 12:00:00,86.79,86.8,86.63,86.65,31184.0,82.53,82.5395,82.3778,82.3968,31184.0
2024-01-29 12:05:00,86.62,86.65,86.57,86.58,30603.0,82.3683,82.3968,82.3208,82.3303,30603.0
2024-01-29 12:10:00,86.58,86.67,86.58,86.64,31198.0,82.3303,82.4159,82.3303,82.3873,31198.0
2024-01-29 12:15:00,86.64,86.73,86.6,86.65,33871.0,82.3873,82.4729,82.3493,82.3968,33871.0
2024-01-29 12:20:00,86.65,86.68,86.6,86.65,42940.0,82.3968,82.4254,82.3493,82.3968,42940.0
2024-01-29 12:25:00,86.64,86.68,86.59,86.62,28847.0,82.3873,82.4254,82.3398,82.3683,28847.0
2024-01-29 12:30:00,86.62,86.67,86.59,86.64,35844.0,82.3683,82.4159,82.3398,82.3873,35844.0
2024-01-29 12:35:00,86.64,86.68,86.62,86.66,31102.0,82.3873,82.4254,82.3683,82.4063,31102.0
2024-01-29 12:40:00,86.66,86.68,86.6,86.63,38330.0,82.4063,82.4254,82.3493,82.3778,38330.0
2024-01-29 12:45:00,86.63,86.64,86.45,86.53,53218.0,82.3778,82.3873,82.2067,82.2827,53218.0
2024-01-29 12:50:00,86.53,86.59,86.48,86.56,39035.0,82.2827,82.3398,82.2352,82.3113,39035.0
2024-01-29 12:55:00,86.55,86.57,86.51,86.56,35745.0,82.3017,82.3208,82.2637,82.3113,35745.0
2024-01-29 13:00:00,86.56,86.58,86.47,86.53,31550.0,82.3113,82.3303,82.2257,82.2827,31550.0
2024-01-29 13:05:00,86.54,86.63,86.54,86.62,37520.0,82.2922,82.3778,82.2922,82.3683,37520.0
2024-01-29 13:10:00,86.63,86.67,86.6,86.66,24279.0,82.3778,82.4159,82.3493,82.4063,24279.0
2024-01-29 13:15:00,86.66,86.73,86.63,86.71,50606.0,82.4063,82.4729,82.3778,82.4539,50606.0
2024-01-29 13:20:00,86.7,86.78,86.69,86.76,25115.0,82.4444,82.5205,82.4349,82.5014,25115.0
2024-01-29 13:25:00,86.76,86.83,86.75,86.81,61251.0,82.5014,82.568,82.4919,82.549,61251.0
2024-01-29 13:30:00,86.81,86.85,86.78,86.83,49205.0,82.549,82.587,82.5205,82.568,49205.0
2024-01-29 13:35:00,86.83,86.88,86.8,86.81,28953.0,82.568,82.6155,82.5395,82.549,28953.0
2024-01-29 13:40:00,86.81,86.89,86.81,86.84,21167.0,82.549,82.6251,82.549,82.5775,21167.0
2024-01-29 13:45:00,86.84,86.9,86.83,86.84,33013.0,82.5775,82.6346,82.568,82.5775,33013.0
2024-01-29 13:50:00,86.84,86.91,86.82,86.9,27341.0,82.5775,82.6441,82.5585,82.6346,27341.0
2024-01-29 13:55:00,86.9,86.9,86.84,86.86,24084.0,82.6346,82.6346,82.5775,82.5965,24084.0
2024-01-29 14:00:00,86.84,86.92,86.84,86.9,29817.0,82.5775,82.6536,82.5775,82.6346,29817.0
2024-01-29 14:05:00,86.91,86.96,86.9,86.95,41565.0,82.6441,82.6916,82.6346,82.6821,41565.0
2024-01-29 14:10:00,86.96,87.02,86.95,86.96,27571.0,82.6916,82.7487,82.6821,82.6916,27571.0
2024-01-29 14:15:00,86.97,87.01,86.93,86.93,38271.0,82.7011,82.7392,82.6631,82.6631,38271.0
2024-01-29 14:20:00,86.94,86.97,86.92,86.97,33380.0,82.6726,82.7011,82.6536,82.7011,33380.0
2024-01-29 14:25:00,86.97,86.97,86.9,86.94,35922.0,82.7011,82.7011,82.6346,82.6726,35922.0
2024-01-29 14:30:00,86.94,86.94,86.85,86.9,20848.0,82.6726,82.6726,82.587,82.6346,20848.0
2024-01-29 14:35:00,86.9,86.94,86.85,86.86,32649.0,82.6346,82.6726,82.587,82.5965,32649.0
2024-01-29 14:40:00,86.88,86.94,86.88,86.91,43890.0,82.6155,82.6726,82.6155,82.6441,43890.0
2024-01-29 14:45:00,86.92,86.93,86.82,86.82,40893.0,82.6536,82.6631,82.5585,82.5585,40893.0
2024-01-29 14:50:00,86.83,86.85,86.78,86.84,34522.0,82.568,82.587,82.5205,82.5775,34522.0
2024-01-29 14:55:00,86.84,86.9,86.83,86.9,33674.0,82.5775,82.6346,82.568,82.6346,33674.0
2024-01-29 15:00:00,86.9,87.21,86.9,87.19,67076.0,82.6346,82.9293,82.6346,82.9103,67076.0
2024-01-29 15:05:00,87.18,87.33,87.14,87.28,36266.0,82.9008,83.0435,82.8628,82.9959,36266.0
2024-01-29 15:10:00,87.29,87.33,87.26,87.32,28424.0,83.0054,83.0435,82.9769,83.0339,28424.0
2024-01-29 15:15:00,87.32,87.55,87.32,87.55,41322.0,83.0339,83.2527,83.0339,83.2527,41322.0
2024-01-29 15:20:00,87.55,87.84,87.51,87.84,181912.0,83.2527,83.5284,83.2146,83.5284,181912.0
2024-01-29 15:25:00,87.83,87.95,87.66,87.67,124476.0,83.5189,83.633,83.3573,83.3668,124476.0
2024-01-29 15:30:00,87.67,87.77,87.65,87.67,51480.0,83.3668,83.4619,83.3477,83.3668,51480.0
2024-01-29 15:35:00,87.67,87.72,87.56,87.56,54840.0,83.3668,83.4143,83.2622,83.2622,54840.0
2024-01-29 15:40:00,87.56,87.57,87.5,87.54,47993.0,83.2622,83.2717,83.2051,83.2431,47993.0
2024-01-29 15:45:00,87.54,87.58,87.42,87.44,144502.0,83.2431,83.2812,83.129,83.1481,144502.0
2024-01-29 15:50:00,87.43,87.58,87.42,87.52,125414.0,83.1385,83.2812,83.129,83.2241,125414.0
2024-01-29 15:55:00,87.51,87.73,87.51,87.62,301289.0,83.2146,83.4238,83.2146,83.3192,301289.0
2024-01-30 09:30:00,86.98,87.28,86.79,87.28,119648.0,83.513,83.8011,83.3306,83.8011,119648.0
2024-01-30 09:35:00,87.32,87.47,87.07,87.18,60904.0,83.8395,83.9835,83.5994,83.705,60904.0
2024-01-30 09:40:00,87.21,87.38,87.14,87.32,73411.0,83.7338,83.8971,83.6666,83.8395,73411.0
2024-01-30 09:45:00,87.31,87.37,87.11,87.34,74386.0,83.8299,83.8875,83.6378,83.8587,74386.0
2024-01-30 09:50:00,87.35,87.5,87.31,87.45,87797.0,83.8683,84.0123,83.8299,83.9643,87797.0
2024-01-30 09:55:00,87.46,87.57,87.38,87.41,54787.0,83.9739,84.0795,83.8971,83.9259,54787.0
2024-01-30 10:00:00,87.41,87.41,87.16,87.24,51374.0,83.9259,83.9259,83.6858,83.7626,51374.0
2024-01-30 10:05:00,87.25,87.29,87.0,87.23,80961.0,83.7722,83.8107,83.5322,83.753,80961.0
2024-01-30 10:10:00,87.24,87.33,87.15,87.21,32681.0,83.7626,83.8491,83.6762,83.7338,32681.0
2024-01-30 10:15:00,87.21,87.21,87.04,87.08,31136.0,83.7338,83.7338,83.5706,83.609,31136.0
2024-01-30 10:20:00,87.09,87.09,86.97,87.02,27958.0,83.6186,83.6186,83.5034,83.5514,27958.0
2024-01-30 10:25:00,87.01,87.03,86.87,86.92,51899.0,83.5418,83.561,83.4074,83.4554,51899.0
2024-01-30 10:30:00,86.92,87.05,86.86,87.05,46945.0,83.4554,83.5802,83.3978,83.5802,46945.0
2024-01-30 10:35:00,87.05,87.06,86.78,86.8,34259.0,83.5802,83.5898,83.321,83.3402,34259.0
2024-01-30 10:40:00,86.8,86.89,86.77,86.87,40230.0,83.3402,83.4266,83.3114,83.4074,40230.0
2024-01-30 10:45:00,86.87,86.95,86.84,86.91,41877.0,83.4074,83.4842,83.3786,83.4458,41877.0
2024-01-30 10:50:00,86.9,87.03,86.86,87.03,36192.0,83.4362,83.561,83.3978,83.561,36192.0
2024-01-30 10:55:00,87.03,87.08,86.96,87.08,37673.0,83.561,83.609,83.4938,83.609,37673.0
2024-01-30 11:00:00,87.08,87.19,87.05,87.14,30314.0,83.609,83.7146,83.5802,83.6666,30314.0
2024-01-30 11:05:00,87.14,87.16,87.02,87.08,27516.0,83.6666,83.6858,83.5514,83.609,27516.0
2024-01-30 11:10:00,87.09,87.09,87.0,87.03,29488.0,83.6186,83.6186,83.5322,83.561,29488.0
2024-01-30 11:15:00,87.04,87.08,86.89,86.9,50121.0,83.5706,83.609,83.4266,83.4362,50121.0
2024-01-30 11:20:00,86.89,87.08,86.86,87.02,78282.0,83.4266,83.609,83.3978,83.5514,78282.0
2024-01-30 11:25:00,87.02,87.13,87.0,87.11,66226.0,83.5514,83.657,83.5322,83.6378,66226.0
2024-01-30 11:30:00,87.12,87.19,87.08,87.16,38322.0,83.6474,83.7146,83.609,83.6858,38322.0
2024-01-30 11:35:00,87.16,87.27,87.13,87.27,41105.0,83.6858,83.7915,83.657,83.7915,41105.0
2024-01-30 11:40:00,87.27,87.3,87.24,87.29,32202.0,83.7915,83.8203,83.7626,83.8107,32202.0
2024-01-30 11:45:00,87.28,87.42,87.28,87.42,36858.0,83.8011,83.9355,83.8011,83.9355,36858.0
2024-01-30 11:50:00,87.42,87.5,87.37,87.5,46437.0,83.9355,84.0123,83.8875,84.0123,46437.0
2024-01-30 11:55:00,87.5,87.58,87.49,87.53,35948.0,84.0123,84.0891,84.0027,84.0411,35948.0
2024-01-30 12:00:00,87.52,87.53,87.43,87.5,38725.0,84.0315,84.0411,83.9451,84.0123,38725.0
2024-01-30 12:05:00,87.5,87.56,87.46,87.55,32295.0,84.0123,84.0699,83.9739,84.0603,32295.0
2024-01-30 12:10:00,87.55,87.64,87.53,87.6,35403.0,84.0603,84.1467,84.0411,84.1083,35403.0
2024-01-30 12:15:00,87.59,87.59,87.45,87.48,69536.0,84.0987,84.0987,83.9643,83.9931,69536.0
2024-01-30 12:20:00,87.48,87.67,87.47,87.65,50356.0,83.9931,84.1755,83.9835,84.1563,50356.0
2024-01-30 12:25:00,87.66,87.69,87.6,87.63,48406.0,84.1659,84.1947,84.1083,84.1371,48406.0
2024-01-30 12:30:00,87.62,87.64,87.5,87.56,54953.0,84.1275,84.1467,84.0123,84.0699,54953.0
2024-01-30 12:35:00,87.56,87.58,87.43,87.45,34831.0,84.0699,84.0891,83.9451,83.9643,34831.0
2024-01-30 12:40:00,87.45,87.53,87.42,87.49,27433.0,83.9643,84.0411,83.9355,84.0027,27433.0
2024-01-30 12:45:00,87.5,87.58,87.47,87.48,43690.0,84.0123,84.0891,83.9835,83.9931,43690.0
2024-01-30 12:50:00,87.47,87.47,87.35,87.39,47475.0,83.9835,83.9835,83.8683,83.9067,47475.0
2024-01-30 12:55:00,87.4,87.44,87.34,87.42,33157.0,83.9163,83.9547,83.8587,83.9355,33157.0
2024-01-30 13:00:00,87.42,87.49,87.4,87.46,37046.0,83.9355,84.0027,83.9163,83.9739,37046.0
2024-01-30 13:05:00,87.45,87.54,87.43,87.5,70335.0,83.9643,84.0507,83.9451,84.0123,70335.0
2024-01-30 13:10:00,87.5,87.57,87.49,87.53,41383.0,84.0123,84.0795,84.0027,84.0411,41383.0
2024-01-30 13:15:00,87.53,87.66,87.53,87.62,56935.0,84.0411,84.1659,84.0411,84.1275,56935.0
2024-01-30 13:20:00,87.62,87.68,87.61,87.67,44178.0,84.1275,84.1851,84.1179,84.1755,44178.0
2024-01-30 13:25:00,87.67,87.72,87.62,87.65,53473.0,84.1755,84.2235,84.1275,84.1563,53473.0
2024-01-30 13:30:00,87.65,87.71,87.63,87.71,59698.0,84.1563,84.2139,84.1371,84.2139,59698.0
2024-01-30 13:35:00,87.7,87.71,87.6,87.66,50204.0,84.2043,84.2139,84.1083,84.1659,50204.0
2024-01-30 13:40:00,87.66,87.74,87.65,87.68,53563.0,84.1659,84.2427,84.1563,84.1851,53563.0
2024-01-30 13:45:00,87.67,87.74,87.66,87.72,42313.0,84.1755,84.2427,84.1659,84.2235,42313.0
2024-01-30 13:50:00,87.72,87.75,87.69,87.72,49752.0,84.2235,84.2523,84.1947,84.2235,49752.0
2024-01-30 13:55:00,87.72,87.78,87.71,87.75,56028.0,84.2235,84.2811,84.2139,84.2523,56028.0
2024-01-30 14:00:00,87.75,87.84,87.75,87.81,35167.0,84.2523,84.3387,84.2523,84.3099,35167.0
2024-01-30 14:05:00,87.82,87.87,87.76,87.78,45898.0,84.3195,84.3675,84.2619,84.2811,45898.0
2024-01-30 14:10:00,87.78,87.92,87.77,87.88,56826.0,84.2811,84.4155,84.2715,84.3771,56826.0
2024-01-30 14:15:00,87.88,87.93,87.83,87.87,51941.0,84.3771,84.4251,84.3291,84.3675,51941.0
2024-01-30 14:20:00,87.87,87.94,87.85,87.92,27159.0,84.3675,84.4347,84.3483,84.4155,27159.0
2024-01-30 14:25:00,87.92,87.93,87.87,87.88,32612.0,84.4155,84.4251,84.3675,84.3771,32612.0
2024-01-30 14:30:00,87.87,87.91,87.86,87.89,32556.0,84.3675,84.4059,84.3579,84.3867,32556.0
2024-01-30 14:35:00,87.89,87.89,87.77,87.78,50247.0,84.3867,84.3867,84.2715,84.2811,50247.0
2024-01-30 14:40:00,87.78,87.82,87.77,87.81,55758.0,84.2811,84.3195,84.2715,84.3099,55758.0
2024-01-30 14:45:00,87.81,87.87,87.77,87.86,53129.0,84.3099,84.3675,84.2715,84.3579,53129.0
2024-01-30 14:50:00,87.87,87.88,87.76,87.79,38883.0,84.3675,84.3771,84.2619,84.2907,38883.0
2024-01-30 14:55:00,87.79,87.83,87.76,87.83,57570.0,84.2907,84.3291,84.2619,84.3291,57570.0
2024-01-30 15:00:00,87.83,87.94,87.79,87.93,43901.0,84.3291,84.4347,84.2907,84.4251,43901.0
2024-01-30 15:05:00,87.94,87.95,87.87,87.89,29803.0,84.4347,84.4443,84.3675,84.3867,29803.0
2024-01-30 15:10:00,87.89,87.93,87.87,87.9,30911.0,84.3867,84.4251,84.3675,84.3963,30911.0
2024-01-30 15:15:00,87.9,87.94,87.85,87.94,58746.0,84.3963,84.4347,84.3483,84.4347,58746.0
2024-01-30 15:20:00,87.94,87.96,87.91,87.93,60329.0,84.4347,84.4539,84.4059,84.4251,60329.0
2024-01-30 15:25:00,87.94,88.07,87.93,88.04,94870.0,84.4347,84.5596,84.4251,84.5308,94870.0
2024-01-30 15:30:00,88.04,88.05,87.88,87.9,70978.0,84.5308,84.5404,84.3771,84.3963,70978.0
2024-01-30 15:35:00,87.91,87.91,87.77,87.78,59260.0,84.4059,84.4059,84.2715,84.2811,59260.0
2024-01-30 15:40:00,87.78,87.81,87.75,87.77,75460.0,84.2811,84.3099,84.2523,84.2715,75460.0
2024-01-30 15:45:00,87.77,87.81,87.74,87.78,89931.0,84.2715,84.3099,84.2427,84.2811,89931.0
2024-01-30 15:50:00,87.78,87.8,87.56,87.59,158951.0,84.2811,84.3003,84.0699,84.0987,158951.0
2024-01-30 15:55:00,87.59,87.65,87.52,87.63,382858.0,84.0987,84.1563,84.0315,84.1371,382858.0
2024-01-31 09:30:00,87.71,87.76,87.27,87.66,132841.0,84.2139,84.2619,83.7915,84.1659,132841.0
2024-01-31 09:35:00,87.72,88.46,87.72,88.44,90064.0,84.2235,84.934,84.2235,84.9148,90064.0
2024-01-31 09:40:00,88.43,88.56,88.39,88.48,69856.0,84.9052,85.03,84.8668,84.9532,69856.0
2024-01-31 09:45:00,88.48,88.64,88.36,88.52,120003.0,84.9532,85.1068,84.838,84.9916,120003.0
2024-01-31 09:50:00,88.52,88.54,88.25,88.37,86988.0,84.9916,85.0108,84.7324,84.8476,86988.0
2024-01-31 09:55:00,88.37,88.49,88.18,88.27,215696.0,84.8476,84.9628,84.6652,84.7516,215696.0
2024-01-31 10:00:00,88.26,88.39,88.02,88.02,90827.0,84.742,84.8668,84.5116,84.5116,90827.0
2024-01-31 10:05:00,88.02,88.17,88.0,88.05,57309.0,84.5116,84.6556,84.4924,84.5404,57309.0
2024-01-31 10:10:00,88.07,88.18,87.99,88.05,48779.0,84.5596,84.6652,84.4828,84.5404,48779.0
2024-01-31 10:15:00,88.04,88.28,88.03,88.24,44304.0,84.5308,84.7612,84.5212,84.7228,44304.0
2024-01-31 10:20:00,88.23,88.52,88.21,88.45,66292.0,84.7132,84.9916,84.694,84.9244,66292.0
2024-01-31 10:25:00,88.45,88.63,88.43,88.6,72970.0,84.9244,85.0972,84.9052,85.0684,72970.0
2024-01-31 10:30:00,88.6,88.68,88.54,88.58,50561.0,85.0684,85.1452,85.0108,85.0492,50561.0
2024-01-31 10:35:00,88.58,88.59,88.44,88.44,62764.0,85.0492,85.0588,84.9148,84.9148,62764.0
2024-01-31 10:40:00,88.44,88.59,88.36,88.43,43911.0,84.9148,85.0588,84.838,84.9052,43911.0
2024-01-31 10:45:00,88.42,88.58,88.4,88.54,40355.0,84.8956,85.0492,84.8764,85.0108,40355.0
2024-01-31 10:50:00,88.54,88.59,88.43,88.57,46678.0,85.0108,85.0588,84.9052,85.0396,46678.0
2024-01-31 10:55:00,88.57,88.62,88.44,88.52,51250.0,85.0396,85.0876,84.9148,84.9916,51250.0
2024-01-31 11:00:00,88.51,88.58,88.46,88.54,43424.0,84.982,85.0492,84.934,85.0108,43424.0
2024-01-31 11:05:00,88.54,88.69,88.48,88.69,64190.0,85.0108,85.1548,84.9532,85.1548,64190.0
2024-01-31 11:10:00,88.68,88.75,88.53,88.69,49453.0,85.1452,85.2125,85.0012,85.1548,49453.0
2024-01-31 11:15:00,88.67,88.7,88.51,88.53,41147.0,85.1356,85.1645,84.982,85.0012,41147.0
2024-01-31 11:20:00,88.53,88.56,88.41,88.42,59793.0,85.0012,85.03,84.886,84.8956,59793.0
2024-01-31 11:25:00,88.42,88.46,88.3,88.45,45090.0,84.8956,84.934,84.7804,84.9244,45090.0
2024-01-31 11:30:00,88.45,88.46,88.32,88.38,32116.0,84.9244,84.934,84.7996,84.8572,32116.0
2024-01-31 11:35:00,88.39,88.39,88.2,88.22,42330.0,84.8668,84.8668,84.6844,84.7036,42330.0
2024-01-31 11:40:00,88.23,88.23,87.96,88.06,50275.0,84.7132,84.7132,84.4539,84.55,50275.0
2024-01-31 11:45:00,88.04,88.21,88.04,88.19,26299.0,84.5308,84.694,84.5308,84.6748,26299.0
2024-01-31 11:50:00,88.19,88.39,88.19,88.35,61711.0,84.6748,84.8668,84.6748,84.8284,61711.0
2024-01-31 11:55:00,88.35,88.5,88.32,88.33,67109.0,84.8284,84.9724,84.7996,84.8092,67109.0
2024-01-31 12:00:00,88.32,88.49,88.28,88.44,49363.0,84.7996,84.9628,84.7612,84.9148,49363.0
2024-01-31 12:05:00,88.45,88.45,88.35,88.39,31097.0,84.9244,84.9244,84.8284,84.8668,31097.0
2024-01-31 12:10:00,88.38,88.39,88.29,88.33,37056.0,84.8572,84.8668,84.7708,84.8092,37056.0
2024-01-31 12:15:00,88.33,88.44,88.32,88.39,31441.0,84.8092,84.9148,84.7996,84.8668,31441.0
2024-01-31 12:20:00,88.39,88.54,88.39,88.52,30906.0,84.8668,85.0108,84.8668,84.9916,30906.0
2024-01-31 12:25:00,88.53,88.65,88.52,88.65,52925.0,85.0012,85.1164,84.9916,85.1164,52925.0
2024-01-31 12:30:00,88.65,88.66,88.53,88.55,45210.0,85.1164,85.126,85.0012,85.0204,45210.0
2024-01-31 12:35:00,88.56,88.57,88.42,88.52,58182.0,85.03,85.0396,84.8956,84.9916,58182.0
2024-01-31 12:40:00,88.52,88.59,88.48,88.58,32880.0,84.9916,85.0588,84.9532,85.0492,32880.0
2024-01-31 12:45:00,88.58,88.66,88.55,88.66,27008.0,85.0492,85.126,85.0204,85.126,27008.0
2024-01-31 12:50:00,88.65,88.66,88.53,88.57,32255.0,85.1164,85.126,85.0012,85.0396,32255.0
2024-01-31 12:55:00,88.56,88.63,88.55,88.59,23427.0,85.03,85.0972,85.0204,85.0588,23427.0
2024-01-31 13:00:00,88.59,88.59,88.5,88.55,30704.0,85.0588,85.0588,84.9724,85.0204,30704.0
2024-01-31 13:05:00,88.55,88.59,88.49,88.51,26169.0,85.0204,85.0588,84.9628,84.982,26169.0
2024-01-31 13:10:00,88.5,88.51,88.42,88.48,34578.0,84.9724,84.982,84.8956,84.9532,34578.0
2024-01-31 13:15:00,88.49,88.52,88.47,88.48,42913.0,84.9628,84.9916,84.9436,84.9532,42913.0
2024-01-31 13:20:00,88.48,88.5,88.33,88.36,28058.0,84.9532,84.9724,84.8092,84.838,28058.0
2024-01-31 13:25:00,88.37,88.42,88.33,88.38,29327.0,84.8476,84.8956,84.8092,84.8572,29327.0
2024-01-31 13:30:00,88.39,88.39,88.26,88.28,20957.0,84.8668,84.8668,84.742,84.7612,20957.0
2024-01-31 13:35:00,88.28,88.3,88.23,88.27,18676.0,84.7612,84.7804,84.7132,84.7516,18676.0
2024-01-31 13:40:00,88.26,88.31,88.22,88.25,19173.0,84.742,84.79,84.7036,84.7324,19173.0
2024-01-31 13:45:00,88.26,88.32,88.24,88.3,24486.0,84.742,84.7996,84.7228,84.7804,24486.0
2024-01-31 13:50:00,88.31,88.33,88.24,88.28,38151.0,84.79,84.8092,84.7228,84.7612,38151.0
2024-01-31 13:55:00,88.28,88.33,88.25,88.28,17979.0,84.7612,84.8092,84.7324,84.7612,17979.0
2024-01-31 14:00:00,88.3,88.4,87.93,88.05,59791.0,84.7804,84.8764,84.4251,84.5404,59791.0
2024-01-31 14:05:00,88.05,88.18,87.93,88.04,30470.0,84.5404,84.6652,84.4251,84.5308,30470.0
2024-01-31 14:10:00,88.05,88.18,87.97,88.04,41337.0,84.5404,84.6652,84.4635,84.5308,41337.0
2024-01-31 14:15:00,88.04,88.13,88.02,88.04,26703.0,84.5308,84.6172,84.5116,84.5308,26703.0
2024-01-31 14:20:00,88.04,88.1,87.93,88.0,27010.0,84.5308,84.5884,84.4251,84.4924,27010.0
2024-01-31 14:25:00,88.01,88.09,87.91,87.94,71732.0,84.502,84.5788,84.4059,84.4347,71732.0
2024-01-31 14:30:00,87.95,88.13,87.89,88.09,41327.0,84.4443,84.6172,84.3867,84.5788,41327.0
2024-01-31 14:35:00,88.09,88.41,87.96,88.36,71802.0,84.5788,84.886,84.4539,84.838,71802.0
2024-01-31 14:40:00,88.36,88.65,88.36,88.5,61790.0,84.838,85.1164,84.838,84.9724,61790.0
2024-01-31 14:45:00,88.54,88.64,88.38,88.39,74097.0,85.0108,85.1068,84.8572,84.8668,74097.0
2024-01-31 14:50:00,88.39,88.4,88.05,88.28,71223.0,84.8668,84.8764,84.5404,84.7612,71223.0
2024-01-31 14:55:00,88.25,88.31,88.04,88.09,34943.0,84.7324,84.79,84.5308,84.5788,34943.0
2024-01-31 15:00:00,88.1,88.11,87.47,87.56,108299.0,84.5884,84.598,83.9835,84.0699,108299.0
2024-01-31 15:05:00,87.55,87.74,87.34,87.72,123103.0,84.0603,84.2427,83.8587,84.2235,123103.0
2024-01-31 15:10:00,87.72,87.81,87.65,87.74,82625.0,84.2235,84.3099,84.1563,84.2427,82625.0
2024-01-31 15:15:00,87.71,87.75,87.45,87.47,64839.0,84.2139,84.2523,83.9643,83.9835,64839.0
2024-01-31 15:20:00,87.48,87.72,87.41,87.65,52020.0,83.9931,84.2235,83.9259,84.1563,52020.0
2024-01-31 15:25:00,87.64,87.66,87.49,87.51,64221.0,84.1467,84.1659,84.0027,84.0219,64221.0
2024-01-31 15:30:00,87.5,87.54,87.29,87.31,62639.0,84.0123,84.0507,83.8107,83.8299,62639.0
2024-01-31 15:35:00,87.29,87.54,87.23,87.52,200500.0,83.8107,84.0507,83.753,84.0315,200500.0
2024-01-31 15:40:00,87.52,87.56,87.34,87.34,78125.0,84.0315,84.0699,83.8587,83.8587,78125.0
2024-01-31 15:45:00,87.34,87.45,87.23,87.42,167841.0,83.8587,83.9643,83.753,83.9355,167841.0
2024-01-31 15:50:00,87.42,87.52,87.27,87.43,203314.0,83.9355,84.0315,83.7915,83.9451,203314.0
2024-01-31 15:55:00,87.44,87.49,87.24,87.25,319347.0,83.9547,84.0027,83.7626,83.7722,319347.0
2024-02-01 09:30:00,87.19,88.14,87.15,88.04,180945.0,83.7146,84.6268,83.6762,84.5308,180945.0
2024-02-01 09:35:00,88.04,88.17,87.78,88.13,115643.0,84.5308,84.6556,84.2811,84.6172,115643.0
2024-02-01 09:40:00,88.12,88.17,87.96,88.07,41195.0,84.6076,84.6556,84.4539,84.5596,41195.0
2024-02-01 09:45:00,88.1,88.12,87.49,87.52,48669.0,84.5884,84.6076,84.0027,84.0315,48669.0
2024-02-01 09:50:00,87.52,87.64,87.31,87.34,32474.0,84.0315,84.1467,83.8299,83.8587,32474.0
2024-02-01 09:55:00,87.32,87.33,87.07,87.14,51096.0,83.8395,83.8491,83.5994,83.6666,51096.0
2024-02-01 10:00:00,87.13,87.14,86.58,86.81,96652.0,83.657,83.6666,83.129,83.3498,96652.0
2024-02-01 10:05:00,86.84,87.04,86.77,87.02,53078.0,83.3786,83.5706,83.3114,83.5514,53078.0
2024-02-01 10:10:00,87.01,87.03,86.75,86.85,79544.0,83.5418,83.561,83.2922,83.3882,79544.0
2024-02-01 10:15:00,86.86,87.05,86.82,86.89,42864.0,83.3978,83.5802,83.3594,83.4266,42864.0
2024-02-01 10:20:00,86.88,86.88,86.45,86.57,92976.0,83.417,83.417,83.0041,83.1194,92976.0
2024-02-01 10:25:00,86.58,86.9,86.51,86.87,50159.0,83.129,83.4362,83.0617,83.4074,50159.0
2024-02-01 10:30:00,86.87,86.9,86.68,86.81,38899.0,83.4074,83.4362,83.225,83.3498,38899.0
2024-02-01 10:35:00,86.82,86.97,86.68,86.95,56959.0,83.3594,83.5034,83.225,83.4842,56959.0
2024-02-01 10:40:00,86.98,87.0,86.76,86.78,44668.0,83.513,83.5322,83.3018,83.321,44668.0
2024-02-01 10:45:00,86.76,86.82,86.6,86.6,29123.0,83.3018,83.3594,83.1482,83.1482,29123.0
2024-02-01 10:50:00,86.6,86.6,86.29,86.29,31204.0,83.1482,83.1482,82.8505,82.8505,31204.0
2024-02-01 10:55:00,86.28,86.28,85.9,85.91,92395.0,82.8409,82.8409,82.4761,82.4857,92395.0
2024-02-01 11:00:00,85.91,85.99,85.79,85.94,121165.0,82.4857,82.5625,82.3704,82.5145,121165.0
2024-02-01 11:05:00,85.96,86.04,85.64,85.68,99909.0,82.5337,82.6105,82.2264,82.2648,99909.0
2024-02-01 11:10:00,85.68,85.9,85.66,85.87,87502.0,82.2648,82.4761,82.2456,82.4473,87502.0
2024-02-01 11:15:00,85.86,86.12,85.85,86.01,52260.0,82.4377,82.6873,82.4281,82.5817,52260.0
2024-02-01 11:20:00,86.01,86.13,85.97,86.13,68328.0,82.5817,82.6969,82.5433,82.6969,68328.0
2024-02-01 11:25:00,86.13,86.18,86.09,86.16,78593.0,82.6969,82.7449,82.6585,82.7257,78593.0
2024-02-01 11:30:00,86.16,86.42,86.13,86.39,101028.0,82.7257,82.9753,82.6969,82.9465,101028.0
2024-02-01 11:35:00,86.39,86.46,86.27,86.31,153514.0,82.9465,83.0137,82.8313,82.8697,153514.0
2024-02-01 11:40:00,86.32,86.43,86.26,86.42,51375.0,82.8793,82.9849,82.8217,82.9753,51375.0
2024-02-01 11:45:00,86.42,86.54,86.37,86.45,44859.0,82.9753,83.0905,82.9273,83.0041,44859.0
2024-02-01 11:50:00,86.46,86.51,86.35,86.38,25126.0,83.0137,83.0617,82.9081,82.9369,25126.0
2024-02-01 11:55:00,86.38,86.4,86.3,86.31,24791.0,82.9369,82.9561,82.8601,82.8697,24791.0
2024-02-01 12:00:00,86.31,86.6,86.29,86.58,42305.0,82.8697,83.1482,82.8505,83.129,42305.0
2024-02-01 12:05:00,86.59,86.72,86.58,86.69,31632.0,83.1386,83.2634,83.129,83.2346,31632.0
2024-02-01 12:10:00,86.7,86.79,86.56,86.56,50147.0,83.2442,83.3306,83.1098,83.1098,50147.0
2024-02-01 12:15:00,86.58,86.58,86.45,86.54,21913.0,83.129,83.129,83.0041,83.0905,21913.0
2024-02-01 12:20:00,86.53,86.59,86.46,86.59,23861.0,83.0809,83.1386,83.0137,83.1386,23861.0
2024-02-01 12:25:00,86.59,86.72,86.57,86.72,33094.0,83.1386,83.2634,83.1194,83.2634,33094.0
2024-02-01 12:30:00,86.72,86.79,86.7,86.75,29401.0,83.2634,83.3306,83.2442,83.2922,29401.0
2024-02-01 12:35:00,86.76,86.78,86.63,86.65,29631.0,83.3018,83.321,83.177,83.1962,29631.0
2024-02-01 12:40:00,86.65,86.73,86.58,86.69,52580.0,83.1962,83.273,83.129,83.2346,52580.0
2024-02-01 12:45:00,86.67,86.82,86.66,86.81,40026.0,83.2154,83.3594,83.2058,83.3498,40026.0
2024-02-01 12:50:00,86.81,86.98,86.8,86.98,54946.0,83.3498,83.513,83.3402,83.513,54946.0
2024-02-01 12:55:00,86.98,87.08,86.87,86.9,61963.0,83.513,83.609,83.4074,83.4362,61963.0
2024-02-01 13:00:00,86.9,86.94,86.67,86.68,32477.0,83.4362,83.4746,83.2154,83.225,32477.0
2024-02-01 13:05:00,86.67,86.7,86.55,86.57,23812.0,83.2154,83.2442,83.1001,83.1194,23812.0
2024-02-01 13:10:00,86.57,86.74,86.56,86.73,42787.0,83.1194,83.2826,83.1098,83.273,42787.0
2024-02-01 13:15:00,86.74,86.77,86.6,86.67,33014.0,83.2826,83.3114,83.1482,83.2154,33014.0
2024-02-01 13:20:00,86.68,86.72,86.64,86.7,21943.0,83.225,83.2634,83.1866,83.2442,21943.0
2024-02-01 13:25:00,86.72,86.73,86.64,86.68,22697.0,83.2634,83.273,83.1866,83.225,22697.0
2024-02-01 13:30:00,86.67,86.83,86.66,86.81,23899.0,83.2154,83.369,83.2058,83.3498,23899.0
2024-02-01 13:35:00,86.81,86.82,86.6,86.63,29436.0,83.3498,83.3594,83.1482,83.177,29436.0
2024-02-01 13:40:00,86.66,86.69,86.61,86.65,116290.0,83.2058,83.2346,83.1578,83.1962,116290.0
2024-02-01 13:45:00,86.65,86.71,86.51,86.57,279467.0,83.1962,83.2538,83.0617,83.1194,279467.0
2024-02-01 13:50:00,86.57,86.62,86.43,86.45,60927.0,83.1194,83.1674,82.9849,83.0041,60927.0
2024-02-01 13:55:00,86.44,86.47,86.35,86.43,32259.0,82.9945,83.0233,82.9081,82.9849,32259.0
2024-02-01 14:00:00,86.44,86.54,86.41,86.54,30909.0,82.9945,83.0905,82.9657,83.0905,30909.0
2024-02-01 14:05:00,86.53,86.53,86.42,86.47,27455.0,83.0809,83.0809,82.9753,83.0233,27455.0
2024-02-01 14:10:00,86.47,86.47,86.36,86.37,49464.0,83.0233,83.0233,82.9177,82.9273,49464.0
2024-02-01 14:15:00,86.36,86.36,86.26,86.33,38446.0,82.9177,82.9177,82.8217,82.8889,38446.0
2024-02-01 14:20:00,86.34,86.4,86.25,86.27,78577.0,82.8985,82.9561,82.8121,82.8313,78577.0
2024-02-01 14:25:00,86.26,86.28,86.18,86.22,58061.0,82.8217,82.8409,82.7449,82.7833,58061.0
2024-02-01 14:30:00,86.22,86.29,86.14,86.15,38799.0,82.7833,82.8505,82.7065,82.7161,38799.0
2024-02-01 14:35:00,86.15,86.4,86.15,86.38,60572.0,82.7161,82.9561,82.7161,82.9369,60572.0
2024-02-01 14:40:00,86.39,86.53,86.38,86.48,57819.0,82.9465,83.0809,82.9369,83.0329,57819.0
2024-02-01 14:45:00,86.49,86.69,86.49,86.61,92918.0,83.0425,83.2346,83.0425,83.1578,92918.0
2024-02-01 14:50:00,86.62,86.67,86.53,86.56,111938.0,83.1674,83.2154,83.0809,83.1098,111938.0
2024-02-01 14:55:00,86.56,86.67,86.55,86.63,213120.0,83.1098,83.2154,83.1001,83.177,213120.0
2024-02-01 15:00:00,86.64,86.83,86.64,86.79,110420.0,83.1866,83.369,83.1866,83.3306,110420.0
2024-02-01 15:05:00,86.79,86.84,86.68,86.76,103135.0,83.3306,83.3786,83.225,83.3018,103135.0
2024-02-01 15:10:00,86.76,86.78,86.67,86.78,172479.0,83.3018,83.321,83.2154,83.321,172479.0
2024-02-01 15:15:00,86.78,86.88,86.76,86.85,41637.0,83.321,83.417,83.3018,83.3882,41637.0
2024-02-01 15:20:00,86.86,86.86,86.72,86.75,84017.0,83.3978,83.3978,83.2634,83.2922,84017.0
2024-02-01 15:25:00,86.75,86.81,86.72,86.76,88431.0,83.2922,83.3498,83.2634,83.3018,88431.0
2024-02-01 15:30:00,86.77,86.81,86.66,86.69,89092.0,83.3114,83.3498,83.2058,83.2346,89092.0
2024-02-01 15:35:00,86.69,86.73,86.61,86.7,92716.0,83.2346,83.273,83.1578,83.2442,92716.0
2024-02-01 15:40:00,86.7,86.79,86.7,86.75,95239.0,83.2442,83.3306,83.2442,83.2922,95239.0
2024-02-01 15:45:00,86.75,86.8,86.65,86.65,183594.0,83.2922,83.3402,83.1962,83.1962,183594.0
2024-02-01 15:50:00,86.65,86.72,86.55,86.7,189809.0,83.1962,83.2634,83.1001,83.2442,189809.0
2024-02-01 15:55:00,86.7,86.9,86.68,86.81,505476.0,83.2442,83.4362,83.225,83.3498,505476.0
2024-02-02 09:30:00,86.47,86.73,86.06,86.06,127918.0,83.0233,83.273,82.6297,82.6297,127918.0
2024-02-02 09:35:00,86.09,86.34,86.03,86.21,60579.0,82.6585,82.8985,82.6009,82.7737,60579.0
2024-02-02 09:40:00,86.22,86.28,86.02,86.04,77024.0,82.7833,82.8409,82.5913,82.6105,77024.0
2024-02-02 09:45:00,86.05,86.5,86.0,86.4,89035.0,82.6201,83.0521,82.5721,82.9561,89035.0
2024-02-02 09:50:00,86.4,86.48,86.25,86.48,39346.0,82.9561,83.0329,82.8121,83.0329,39346.0
2024-02-02 09:55:00,86.49,86.69,86.42,86.49,32558.0,83.0425,83.2346,82.9753,83.0425,32558.0
2024-02-02 10:00:00,86.58,86.58,86.08,86.17,36989.0,83.129,83.129,82.6489,82.7353,36989.0
2024-02-02 10:05:00,86.18,86.3,86.13,86.29,38694.0,82.7449,82.8601,82.6969,82.8505,38694.0
2024-02-02 10:10:00,86.27,86.33,86.17,86.29,26999.0,82.8313,82.8889,82.7353,82.8505,26999.0
2024-02-02 10:15:00,86.28,86.54,86.25,86.46,32071.0,82.8409,83.0905,82.8121,83.0137,32071.0
2024-02-02 10:20:00,86.46,86.68,86.42,86.68,34134.0,83.0137,83.225,82.9753,83.225,34134.0
2024-02-02 10:25:00,86.69,86.83,86.68,86.82,27494.0,83.2346,83.369,83.225,83.3594,27494.0
2024-02-02 10:30:00,86.81,86.88,86.67,86.79,54270.0,83.3498,83.417,83.2154,83.3306,54270.0
2024-02-02 10:35:00,86.79,86.82,86.64,86.8,40118.0,83.3306,83.3594,83.1866,83.3402,40118.0
2024-02-02 10:40:00,86.82,87.02,86.81,86.98,68957.0,83.3594,83.5514,83.3498,83.513,68957.0
2024-02-02 10:45:00,86.98,87.15,86.91,86.94,37791.0,83.513,83.6762,83.4458,83.4746,37791.0
2024-02-02 10:50:00,86.95,86.99,86.79,86.8,39153.0,83.4842,83.5226,83.3306,83.3402,39153.0
2024-02-02 10:55:00,86.79,86.98,86.78,86.89,41337.0,83.3306,83.513,83.321,83.4266,41337.0
2024-02-02 11:00:00,86.9,86.93,86.75,86.83,24200.0,83.4362,83.465,83.2922,83.369,24200.0
2024-02-02 11:05:00,86.86,86.94,86.84,86.89,21024.0,83.3978,83.4746,83.3786,83.4266,21024.0
2024-02-02 11:10:00,86.9,86.91,86.77,86.79,82459.0,83.4362,83.4458,83.3114,83.3306,82459.0
2024-02-02 11:15:00,86.8,86.94,86.78,86.9,27979.0,83.3402,83.4746,83.321,83.4362,27979.0
2024-02-02 11:20:00,86.9,86.98,86.87,86.9,30951.0,83.4362,83.513,83.4074,83.4362,30951.0
2024-02-02 11:25:00,86.93,87.09,86.82,87.06,45354.0,83.465,83.6186,83.3594,83.5898,45354.0
2024-02-02 11:30:00,87.06,87.17,87.06,87.13,77113.0,83.5898,83.6954,83.5898,83.657,77113.0
2024-02-02 11:35:00,87.13,87.18,87.03,87.18,39038.0,83.657,83.705,83.561,83.705,39038.0
2024-02-02 11:40:00,87.18,87.25,87.12,87.13,36440.0,83.705,83.7722,83.6474,83.657,36440.0
2024-02-02 11:45:00,87.12,87.32,87.08,87.31,42263.0,83.6474,83.8395,83.609,83.8299,42263.0
2024-02-02 11:50:00,87.3,87.42,87.29,87.33,45709.0,83.8203,83.9355,83.8107,83.8491,45709.0
2024-02-02 11:55:00,87.32,87.39,87.29,87.35,43858.0,83.8395,83.9067,83.8107,83.8683,43858.0
2024-02-02 12:00:00,87.35,87.45,87.32,87.34,36135.0,83.8683,83.9643,83.8395,83.8587,36135.0
2024-02-02 12:05:00,87.35,87.38,87.25,87.26,134930.0,83.8683,83.8971,83.7722,83.7818,134930.0
2024-02-02 12:10:00,87.25,87.33,87.24,87.29,48003.0,83.7722,83.8491,83.7626,83.8107,48003.0
2024-02-02 12:15:00,87.29,87.39,87.25,87.36,56760.0,83.8107,83.9067,83.7722,83.8779,56760.0
2024-02-02 12:20:00,87.38,87.49,87.35,87.42,22371.0,83.8971,84.0027,83.8683,83.9355,22371.0
2024-02-02 12:25:00,87.44,87.57,87.39,87.55,54021.0,83.9547,84.0795,83.9067,84.0603,54021.0
2024-02-02 12:30:00,87.55,87.66,87.52,87.52,46405.0,84.0603,84.1659,84.0315,84.0315,46405.0
2024-02-02 12:35:00,87.55,87.65,87.49,87.56,24141.0,84.0603,84.1563,84.0027,84.0699,24141.0
2024-02-02 12:40:00,87.56,87.57,87.18,87.22,103736.0,84.0699,84.0795,83.705,83.7434,103736.0
2024-02-02 12:45:00,87.22,87.41,87.16,87.36,87745.0,83.7434,83.9259,83.6858,83.8779,87745.0
2024-02-02 12:50:00,87.36,87.37,87.25,87.33,32290.0,83.8779,83.8875,83.7722,83.8491,32290.0
2024-02-02 12:55:00,87.34,87.57,87.34,87.56,24653.0,83.8587,84.0795,83.8587,84.0699,24653.0
2024-02-02 13:00:00,87.56,87.62,87.52,87.59,29835.0,84.0699,84.1275,84.0315,84.0987,29835.0
2024-02-02 13:05:00,87.59,87.65,87.49,87.49,30826.0,84.0987,84.1563,84.0027,84.0027,30826.0
2024-02-02 13:10:00,87.5,87.57,87.44,87.55,21756.0,84.0123,84.0795,83.9547,84.0603,21756.0
2024-02-02 13:15:00,87.55,87.67,87.51,87.64,25236.0,84.0603,84.1755,84.0219,84.1467,25236.0
2024-02-02 13:20:00,87.64,87.66,87.54,87.61,28506.0,84.1467,84.1659,84.0507,84.1179,28506.0
2024-02-02 13:25:00,87.6,87.62,87.29,87.33,62672.0,84.1083,84.1275,83.8107,83.8491,62672.0
2024-02-02 13:30:00,87.34,87.41,87.31,87.38,39475.0,83.8587,83.9259,83.8299,83.8971,39475.0
2024-02-02 13:35:00,87.38,87.43,87.2,87.31,66106.0,83.8971,83.9451,83.7242,83.8299,66106.0
2024-02-02 13:40:00,87.33,87.38,87.26,87.33,40753.0,83.8491,83.8971,83.7818,83.8491,40753.0
2024-02-02 13:45:00,87.32,87.36,87.23,87.34,67881.0,83.8395,83.8779,83.753,83.8587,67881.0
2024-02-02 13:50:00,87.35,87.4,87.28,87.37,41250.0,83.8683,83.9163,83.8011,83.8875,41250.0
2024-02-02 13:55:00,87.37,87.43,87.35,87.43,31855.0,83.8875,83.9451,83.8683,83.9451,31855.0
2024-02-02 14:00:00,87.42,87.58,87.42,87.51,38174.0,83.9355,84.0891,83.9355,84.0219,38174.0
2024-02-02 14:05:00,87.5,87.55,87.45,87.55,60370.0,84.0123,84.0603,83.9643,84.0603,60370.0
2024-02-02 14:10:00,87.55,87.63,87.51,87.54,49560.0,84.0603,84.1371,84.0219,84.0507,49560.0
2024-02-02 14:15:00,87.52,87.64,87.5,87.56,54861.0,84.0315,84.1467,84.0123,84.0699,54861.0
2024-02-02 14:20:00,87.55,87.59,87.45,87.56,42481.0,84.0603,84.0987,83.9643,84.0699,42481.0
2024-02-02 14:25:00,87.56,87.56,87.44,87.52,76762.0,84.0699,84.0699,83.9547,84.0315,76762.0
2024-02-02 14:30:00,87.52,87.59,87.46,87.59,35027.0,84.0315,84.0987,83.9739,84.0987,35027.0
2024-02-02 14:35:00,87.59,87.64,87.53,87.56,56423.0,84.0987,84.1467,84.0411,84.0699,56423.0
2024-02-02 14:40:00,87.56,87.63,87.5,87.52,51911.0,84.0699,84.1371,84.0123,84.0315,51911.0
2024-02-02 14:45:00,87.51,87.52,87.43,87.46,88368.0,84.0219,84.0315,83.9451,83.9739,88368.0
2024-02-02 14:50:00,87.45,87.49,87.27,87.34,194666.0,83.9643,84.0027,83.7915,83.8587,194666.0
2024-02-02 14:55:00,87.34,87.43,87.3,87.41,70606.0,83.8587,83.9451,83.8203,83.9259,70606.0
2024-02-02 15:00:00,87.41,87.41,87.25,87.3,79171.0,83.9259,83.9259,83.7722,83.8203,79171.0
2024-02-02 15:05:00,87.29,87.42,87.28,87.37,82146.0,83.8107,83.9355,83.8011,83.8875,82146.0
2024-02-02 15:10:00,87.38,87.42,87.28,87.33,84974.0,83.8971,83.9355,83.8011,83.8491,84974.0
2024-02-02 15:15:00,87.33,87.47,87.32,87.42,60098.0,83.8491,83.9835,83.8395,83.9355,60098.0
2024-02-02 15:20:00,87.42,87.42,87.28,87.33,82425.0,83.9355,83.9355,83.8011,83.8491,82425.0
2024-02-02 15:25:00,87.31,87.44,87.3,87.44,76409.0,83.8299,83.9547,83.8203,83.9547,76409.0
2024-02-02 15:30:00,87.44,87.45,87.21,87.25,105529.0,83.9547,83.9643,83.7338,83.7722,105529.0
2024-02-02 15:35:00,87.25,87.28,87.19,87.21,114308.0,83.7722,83.8011,83.7146,83.7338,114308.0
2024-02-02 15:40:00,87.2,87.24,87.15,87.2,185696.0,83.7242,83.7626,83.6762,83.7242,185696.0
2024-02-02 15:45:00,87.2,87.27,87.15,87.25,161893.0,83.7242,83.7915,83.6762,83.7722,161893.0
2024-02-02 15:50:00,87.25,87.31,87.22,87.3,160298.0,83.7722,83.8299,83.7434,83.8203,160298.0
2024-02-02 15:55:00,87.31,87.31,87.2,87.26,437956.0,83.8299,83.8299,83.7242,83.7818,437956.0
2024-02-05 09:30:00,86.58,86.58,85.92,86.08,149954.0,83.129,83.129,82.4953,82.6489,149954.0
2024-02-05 09:35:00,86.11,86.23,85.72,85.89,96540.0,82.6777,82.7929,82.3032,82.4665,96540.0
2024-02-05 09:40:00,85.91,85.91,85.71,85.78,76054.0,82.4857,82.4857,82.2936,82.3608,76054.0
2024-02-05 09:45:00,85.78,86.07,85.75,86.02,76411.0,82.3608,82.6393,82.332,82.5913,76411.0
2024-02-05 09:50:00,86.03,86.05,85.92,86.01,79407.0,82.6009,82.6201,82.4953,82.5817,79407.0
2024-02-05 09:55:00,86.0,86.06,85.92,86.06,61052.0,82.5721,82.6297,82.4953,82.6297,61052.0
2024-02-05 10:00:00,86.03,86.04,85.61,85.67,65679.0,82.6009,82.6105,82.1976,82.2552,65679.0
2024-02-05 10:05:00,85.68,85.71,85.52,85.56,43044.0,82.2648,82.2936,82.1112,82.1496,43044.0
2024-02-05 10:10:00,85.59,85.65,85.27,85.28,114560.0,82.1784,82.236,81.8712,81.8808,114560.0
2024-02-05 10:15:00,85.3,85.32,85.09,85.23,50781.0,81.9,81.9192,81.6983,81.8328,50781.0
2024-02-05 10:20:00,85.24,85.29,85.15,85.17,33293.0,81.8424,81.8904,81.756,81.7752,33293.0
2024-02-05 10:25:00,85.16,85.32,85.16,85.3,39438.0,81.7656,81.9192,81.7656,81.9,39438.0
2024-02-05 10:30:00,85.32,85.48,85.27,85.46,40639.0,81.9192,82.0728,81.8712,82.0536,40639.0
2024-02-05 10:35:00,85.46,85.5,85.34,85.4,40447.0,82.0536,82.092,81.9384,81.996,40447.0
2024-02-05 10:40:00,85.41,85.42,85.26,85.3,52978.0,82.0056,82.0152,81.8616,81.9,52978.0
2024-02-05 10:45:00,85.3,85.4,85.27,85.36,53705.0,81.9,81.996,81.8712,81.9576,53705.0
2024-02-05 10:50:00,85.36,85.47,85.31,85.47,39507.0,81.9576,82.0632,81.9096,82.0632,39507.0
2024-02-05 10:55:00,85.47,85.5,85.4,85.48,46339.0,82.0632,82.092,81.996,82.0728,46339.0
2024-02-05 11:00:00,85.48,85.63,85.41,85.62,38942.0,82.0728,82.2168,82.0056,82.2072,38942.0
2024-02-05 11:05:00,85.64,85.79,85.64,85.79,30003.0,82.2264,82.3704,82.2264,82.3704,30003.0
2024-02-05 11:10:00,85.79,86.05,85.77,86.02,75756.0,82.3704,82.6201,82.3512,82.5913,75756.0
2024-02-05 11:15:00,86.01,86.12,85.99,86.05,99073.0,82.5817,82.6873,82.5625,82.6201,99073.0
2024-02-05 11:20:00,86.07,86.07,85.92,85.94,81247.0,82.6393,82.6393,82.4953,82.5145,81247.0
2024-02-05 11:25:00,85.94,85.98,85.88,85.95,69858.0,82.5145,82.5529,82.4569,82.5241,69858.0
2024-02-05 11:30:00,85.97,85.98,85.9,85.95,93108.0,82.5433,82.5529,82.4761,82.5241,93108.0
2024-02-05 11:35:00,85.94,85.98,85.79,85.94,111984.0,82.5145,82.5529,82.3704,82.5145,111984.0
2024-02-05 11:40:00,85.93,86.03,85.89,85.97,83815.0,82.5049,82.6009,82.4665,82.5433,83815.0
2024-02-05 11:45:00,86.0,86.1,85.98,86.08,54810.0,82.5721,82.6681,82.5529,82.6489,54810.0
2024-02-05 11:50:00,86.07,86.08,85.94,85.95,58474.0,82.6393,82.6489,82.5145,82.5241,58474.0
2024-02-05 11:55:00,85.95,86.04,85.94,86.02,35478.0,82.5241,82.6105,82.5145,82.5913,35478.0
2024-02-05 12:00:00,86.03,86.03,85.93,85.94,28669.0,82.6009,82.6009,82.5049,82.5145,28669.0
2024-02-05 12:05:00,85.94,86.02,85.91,86.01,33571.0,82.5145,82.5913,82.4857,82.5817,33571.0
2024-02-05 12:10:00,86.01,86.08,85.99,86.04,63820.0,82.5817,82.6489,82.5625,82.6105,63820.0
2024-02-05 12:15:00,86.05,86.06,86.0,86.04,34667.0,82.6201,82.6297,82.5721,82.6105,34667.0
2024-02-05 12:20:00,86.05,86.06,85.93,86.04,46525.0,82.6201,82.6297,82.5049,82.6105,46525.0
2024-02-05 12:25:00,86.04,86.05,86.0,86.05,17960.0,82.6105,82.6201,82.5721,82.6201,17960.0
2024-02-05 12:30:00,86.05,86.09,85.99,86.0,50771.0,82.6201,82.6585,82.5625,82.5721,50771.0
2024-02-05 12:35:00,86.0,86.15,86.0,86.14,28001.0,82.5721,82.7161,82.5721,82.7065,28001.0
2024-02-05 12:40:00,86.15,86.25,86.12,86.19,56842.0,82.7161,82.8121,82.6873,82.7545,56842.0
2024-02-05 12:45:00,86.19,86.19,86.02,86.07,32153.0,82.7545,82.7545,82.5913,82.6393,32153.0
2024-02-05 12:50:00,86.06,86.18,86.06,86.15,164339.0,82.6297,82.7449,82.6297,82.7161,164339.0
2024-02-05 12:55:00,86.14,86.3,86.14,86.28,18777.0,82.7065,82.8601,82.7065,82.8409,18777.0
2024-02-05 13:00:00,86.26,86.27,86.18,86.22,32722.0,82.8217,82.8313,82.7449,82.7833,32722.0
2024-02-05 13:05:00,86.22,86.32,86.22,86.26,16874.0,82.7833,82.8793,82.7833,82.8217,16874.0
2024-02-05 13:10:00,86.26,86.31,86.18,86.31,22944.0,82.8217,82.8697,82.7449,82.8697,22944.0
2024-02-05 13:15:00,86.3,86.3,86.22,86.29,22110.0,82.8601,82.8601,82.7833,82.8505,22110.0
2024-02-05 13:20:00,86.28,86.28,86.13,86.14,21322.0,82.8409,82.8409,82.6969,82.7065,21322.0
2024-02-05 13:25:00,86.15,86.17,86.08,86.09,32199.0,82.7161,82.7353,82.6489,82.6585,32199.0
2024-02-05 13:30:00,86.09,86.15,86.08,86.14,15404.0,82.6585,82.7161,82.6489,82.7065,15404.0
2024-02-05 13:35:00,86.15,86.16,86.05,86.13,59559.0,82.7161,82.7257,82.6201,82.6969,59559.0
2024-02-05 13:40:00,86.14,86.17,86.12,86.16,51014.0,82.7065,82.7353,82.6873,82.7257,51014.0
2024-02-05 13:45:00,86.17,86.19,86.14,86.16,27216.0,82.7353,82.7545,82.7065,82.7257,27216.0
2024-02-05 13:50:00,86.16,86.19,86.13,86.16,22839.0,82.7257,82.7545,82.6969,82.7257,22839.0
2024-02-05 13:55:00,86.16,86.18,86.12,86.15,25124.0,82.7257,82.7449,82.6873,82.7161,25124.0
2024-02-05 14:00:00,86.15,86.15,86.07,86.14,13174.0,82.7161,82.7161,82.6393,82.7065,13174.0
2024-02-05 14:05:00,86.14,86.17,86.1,86.16,19306.0,82.7065,82.7353,82.6681,82.7257,19306.0
2024-02-05 14:10:00,86.15,86.17,86.1,86.14,27638.0,82.7161,82.7353,82.6681,82.7065,27638.0
2024-02-05 14:15:00,86.14,86.17,86.12,86.17,20769.0,82.7065,82.7353,82.6873,82.7353,20769.0
2024-02-05 14:20:00,86.17,86.23,86.16,86.19,37993.0,82.7353,82.7929,82.7257,82.7545,37993.0
2024-02-05 14:25:00,86.19,86.25,86.16,86.2,50099.0,82.7545,82.8121,82.7257,82.7641,50099.0
2024-02-05 14:30:00,86.2,86.22,86.15,86.17,61055.0,82.7641,82.7833,82.7161,82.7353,61055.0
2024-02-05 14:35:00,86.17,86.18,86.11,86.13,54341.0,82.7353,82.7449,82.6777,82.6969,54341.0
2024-02-05 14:40:00,86.13,86.18,86.12,86.17,68702.0,82.6969,82.7449,82.6873,82.7353,68702.0
2024-02-05 14:45:00,86.17,86.22,86.14,86.14,56112.0,82.7353,82.7833,82.7065,82.7065,56112.0
2024-02-05 14:50:00,86.15,86.22,86.08,86.2,314349.0,82.7161,82.7833,82.6489,82.7641,314349.0
2024-02-05 14:55:00,86.2,86.2,86.13,86.14,31953.0,82.7641,82.7641,82.6969,82.7065,31953.0
2024-02-05 15:00:00,86.14,86.29,86.13,86.28,73084.0,82.7065,82.8505,82.6969,82.8409,73084.0
2024-02-05 15:05:00,86.28,86.41,86.2,86.22,113579.0,82.8409,82.9657,82.7641,82.7833,113579.0
2024-02-05 15:10:00,86.2,86.25,86.1,86.12,112375.0,82.7641,82.8121,82.6681,82.6873,112375.0
2024-02-05 15:15:00,86.12,86.16,86.03,86.14,68701.0,82.6873,82.7257,82.6009,82.7065,68701.0
2024-02-05 15:20:00,86.14,86.21,86.12,86.18,59977.0,82.7065,82.7737,82.6873,82.7449,59977.0
2024-02-05 15:25:00,86.17,86.29,86.13,86.27,130429.0,82.7353,82.8505,82.6969,82.8313,130429.0
2024-02-05 15:30:00,86.31,86.31,86.21,86.25,49691.0,82.8697,82.8697,82.7737,82.8121,49691.0
2024-02-05 15:35:00,86.26,86.27,86.11,86.12,58614.0,82.8217,82.8313,82.6777,82.6873,58614.0
2024-02-05 15:40:00,86.12,86.14,86.06,86.06,100297.0,82.6873,82.7065,82.6297,82.6297,100297.0
2024-02-05 15:45:00,86.06,86.15,85.96,85.97,140194.0,82.6297,82.7161,82.5337,82.5433,140194.0
2024-02-05 15:50:00,85.98,86.12,85.97,86.02,239327.0,82.5529,82.6873,82.5433,82.5913,239327.0
2024-02-05 15:55:00,86.01,86.12,85.86,85.89,298915.0,82.5817,82.6873,82.4377,82.4665,298915.0
2024-02-06 09:30:00,85.62,86.09,85.62,86.07,74403.0,82.2072,82.6585,82.2072,82.6393,74403.0
2024-02-06 09:35:00,86.11,86.24,85.99,86.14,110042.0,82.6777,82.8025,82.5625,82.7065,110042.0
2024-02-06 09:40:00,86.15,86.33,86.11,86.33,68905.0,82.7161,82.8889,82.6777,82.8889,68905.0
2024-02-06 09:45:00,86.34,86.46,86.28,86.42,66801.0,82.8985,83.0137,82.8409,82.9753,66801.0
2024-02-06 09:50:00,86.45,86.54,86.4,86.48,39158.0,83.0041,83.0905,82.9561,83.0329,39158.0
2024-02-06 09:55:00,86.51,86.55,86.36,86.4,77171.0,83.0617,83.1001,82.9177,82.9561,77171.0
2024-02-06 10:00:00,86.41,86.42,86.12,86.23,55927.0,82.9657,82.9753,82.6873,82.7929,55927.0
2024-02-06 10:05:00,86.23,86.25,86.07,86.19,41261.0,82.7929,82.8121,82.6393,82.7545,41261.0
2024-02-06 10:10:00,86.17,86.21,86.08,86.13,51213.0,82.7353,82.7737,82.6489,82.6969,51213.0
2024-02-06 10:15:00,86.14,86.25,86.1,86.24,103527.0,82.7065,82.8121,82.6681,82.8025,103527.0
2024-02-06 10:20:00,86.24,86.25,86.12,86.19,27786.0,82.8025,82.8121,82.6873,82.7545,27786.0
2024-02-06 10:25:00,86.21,86.36,86.2,86.29,41593.0,82.7737,82.9177,82.7641,82.8505,41593.0
2024-02-06 10:30:00,86.29,86.33,86.18,86.2,40333.0,82.8505,82.8889,82.7449,82.7641,40333.0
2024-02-06 10:35:00,86.2,86.35,86.2,86.31,72994.0,82.7641,82.9081,82.7641,82.8697,72994.0
2024-02-06 10:40:00,86.33,86.33,86.11,86.14,33410.0,82.8889,82.8889,82.6777,82.7065,33410.0
2024-02-06 10:45:00,86.13,86.18,86.02,86.05,36991.0,82.6969,82.7449,82.5913,82.6201,36991.0
2024-02-06 10:50:00,86.04,86.15,86.01,86.14,31512.0,82.6105,82.7161,82.5817,82.7065,31512.0
2024-02-06 10:55:00,86.13,86.17,86.04,86.06,30081.0,82.6969,82.7353,82.6105,82.6297,30081.0
2024-02-06 11:00:00,86.05,86.13,85.99,86.12,34941.0,82.6201,82.6969,82.5625,82.6873,34941.0
2024-02-06 11:05:00,86.12,86.23,86.1,86.14,27526.0,82.6873,82.7929,82.6681,82.7065,27526.0
2024-02-06 11:10:00,86.15,86.25,86.13,86.22,27485.0,82.7161,82.8121,82.6969,82.7833,27485.0
2024-02-06 11:15:00,86.23,86.31,86.19,86.27,52383.0,82.7929,82.8697,82.7545,82.8313,52383.0
2024-02-06 11:20:00,86.29,86.34,86.25,86.3,32993.0,82.8505,82.8985,82.8121,82.8601,32993.0
2024-02-06 11:25:00,86.31,86.33,86.22,86.28,30716.0,82.8697,82.8889,82.7833,82.8409,30716.0
2024-02-06 11:30:00,86.26,86.34,86.23,86.28,58730.0,82.8217,82.8985,82.7929,82.8409,58730.0
2024-02-06 11:35:00,86.27,86.33,86.22,86.29,20784.0,82.8313,82.8889,82.7833,82.8505,20784.0
2024-02-06 11:40:00,86.28,86.28,86.16,86.23,33863.0,82.8409,82.8409,82.7257,82.7929,33863.0
2024-02-06 11:45:00,86.22,86.22,86.14,86.17,23794.0,82.7833,82.7833,82.7065,82.7353,23794.0
2024-02-06 11:50:00,86.17,86.19,86.09,86.09,26500.0,82.7353,82.7545,82.6585,82.6585,26500.0
2024-02-06 11:55:00,86.09,86.2,86.07,86.12,31231.0,82.6585,82.7641,82.6393,82.6873,31231.0
2024-02-06 12:00:00,86.11,86.21,86.09,86.15,64589.0,82.6777,82.7737,82.6585,82.7161,64589.0
2024-02-06 12:05:00,86.14,86.17,86.08,86.17,18767.0,82.7065,82.7353,82.6489,82.7353,18767.0
2024-02-06 12:10:00,86.18,86.18,86.08,86.08,22205.0,82.7449,82.7449,82.6489,82.6489,22205.0
2024-02-06 12:15:00,86.08,86.22,86.07,86.16,25903.0,82.6489,82.7833,82.6393,82.7257,25903.0
2024-02-06 12:20:00,86.15,86.19,86.11,86.15,16639.0,82.7161,82.7545,82.6777,82.7161,16639.0
2024-02-06 12:25:00,86.15,86.27,86.14,86.24,26845.0,82.7161,82.8313,82.7065,82.8025,26845.0
2024-02-06 12:30:00,86.23,86.24,86.18,86.22,33347.0,82.7929,82.8025,82.7449,82.7833,33347.0
2024-02-06 12:35:00,86.21,86.22,86.16,86.18,19115.0,82.7737,82.7833,82.7257,82.7449,19115.0
2024-02-06 12:40:00,86.18,86.23,86.17,86.23,18832.0,82.7449,82.7929,82.7353,82.7929,18832.0
2024-02-06 12:45:00,86.23,86.23,86.14,86.17,32528.0,82.7929,82.7929,82.7065,82.7353,32528.0
2024-02-06 12:50:00,86.17,86.21,86.12,86.13,22464.0,82.7353,82.7737,82.6873,82.6969,22464.0
2024-02-06 12:55:00,86.13,86.17,86.05,86.08,33687.0,82.6969,82.7353,82.6201,82.6489,33687.0
2024-02-06 13:00:00,86.08,86.16,86.05,86.15,41044.0,82.6489,82.7257,82.6201,82.7161,41044.0
2024-02-06 13:05:00,86.15,86.17,86.08,86.08,21033.0,82.7161,82.7353,82.6489,82.6489,21033.0
2024-02-06 13:10:00,86.07,86.09,85.96,85.98,48877.0,82.6393,82.6585,82.5337,82.5529,48877.0
2024-02-06 13:15:00,85.98,86.03,85.94,85.97,41235.0,82.5529,82.6009,82.5145,82.5433,41235.0
2024-02-06 13:20:00,85.97,85.97,85.88,85.9,18807.0,82.5433,82.5433,82.4569,82.4761,18807.0
2024-02-06 13:25:00,85.9,85.98,85.89,85.98,22459.0,82.4761,82.5529,82.4665,82.5529,22459.0
2024-02-06 13:30:00,85.98,86.08,85.98,86.05,31490.0,82.5529,82.6489,82.5529,82.6201,31490.0
2024-02-06 13:35:00,86.02,86.05,85.96,86.05,39106.0,82.5913,82.6201,82.5337,82.6201,39106.0
2024-02-06 13:40:00,86.05,86.13,86.01,86.13,30079.0,82.6201,82.6969,82.5817,82.6969,30079.0
2024-02-06 13:45:00,86.13,86.28,86.12,86.27,40057.0,82.6969,82.8409,82.6873,82.8313,40057.0
2024-02-06 13:50:00,86.26,86.28,86.14,86.17,16385.0,82.8217,82.8409,82.7065,82.7353,16385.0
2024-02-06 13:55:00,86.17,86.23,86.16,86.2,25092.0,82.7353,82.7929,82.7257,82.7641,25092.0
2024-02-06 14:00:00,86.2,86.23,86.15,86.2,43226.0,82.7641,82.7929,82.7161,82.7641,43226.0
2024-02-06 14:05:00,86.2,86.23,86.1,86.15,35406.0,82.7641,82.7929,82.6681,82.7161,35406.0
2024-02-06 14:10:00,86.15,86.15,86.02,86.03,23737.0,82.7161,82.7161,82.5913,82.6009,23737.0
2024-02-06 14:15:00,86.03,86.06,86.0,86.03,19085.0,82.6009,82.6297,82.5721,82.6009,19085.0
2024-02-06 14:20:00,86.02,86.07,86.0,86.02,18076.0,82.5913,82.6393,82.5721,82.5913,18076.0
2024-02-06 14:25:00,86.02,86.06,85.98,86.03,28118.0,82.5913,82.6297,82.5529,82.6009,28118.0
2024-02-06 14:30:00,86.03,86.06,86.0,86.03,22536.0,82.6009,82.6297,82.5721,82.6009,22536.0
2024-02-06 14:35:00,86.04,86.05,85.92,85.97,36731.0,82.6105,82.6201,82.4953,82.5433,36731.0
2024-02-06 14:40:00,85.96,86.01,85.94,86.0,34294.0,82.5337,82.5817,82.5145,82.5721,34294.0
2024-02-06 14:45:00,86.0,86.08,85.99,86.07,45411.0,82.5721,82.6489,82.5625,82.6393,45411.0
2024-02-06 14:50:00,86.06,86.1,86.03,86.06,41281.0,82.6297,82.6681,82.6009,82.6297,41281.0
2024-02-06 14:55:00,86.06,86.18,86.05,86.16,23083.0,82.6297,82.7449,82.6201,82.7257,23083.0
2024-02-06 15:00:00,86.17,86.17,86.1,86.11,30710.0,82.7353,82.7353,82.6681,82.6777,30710.0
2024-02-06 15:05:00,86.11,86.22,86.11,86.16,29112.0,82.6777,82.7833,82.6777,82.7257,29112.0
2024-02-06 15:10:00,86.16,86.22,86.14,86.17,26467.0,82.7257,82.7833,82.7065,82.7353,26467.0
2024-02-06 15:15:00,86.18,86.18,86.08,86.15,32356.0,82.7449,82.7449,82.6489,82.7161,32356.0
2024-02-06 15:20:00,86.15,86.18,86.08,86.11,29682.0,82.7161,82.7449,82.6489,82.6777,29682.0
2024-02-06 15:25:00,86.1,86.15,86.07,86.11,38710.0,82.6681,82.7161,82.6393,82.6777,38710.0
2024-02-06 15:30:00,86.11,86.13,86.02,86.09,79138.0,82.6777,82.6969,82.5913,82.6585,79138.0
2024-02-06 15:35:00,86.09,86.16,86.06,86.07,77373.0,82.6585,82.7257,82.6297,82.6393,77373.0
2024-02-06 15:40:00,86.06,86.2,86.04,86.15,65214.0,82.6297,82.7641,82.6105,82.7161,65214.0
2024-02-06 15:45:00,86.15,86.27,86.13,86.18,93211.0,82.7161,82.8313,82.6969,82.7449,93211.0
2024-02-06 15:50:00,86.18,86.22,86.04,86.09,114454.0,82.7449,82.7833,82.6105,82.6585,114454.0
2024-02-06 15:55:00,86.09,86.2,86.08,86.09,270451.0,82.6585,82.7641,82.6489,82.6585,270451.0
2024-02-07 09:30:00,86.26,86.39,85.96,86.06,141331.0,82.8217,82.9465,82.5337,82.6297,141331.0
2024-02-07 09:35:00,86.06,86.31,86.0,86.2,50461.0,82.6297,82.8697,82.5721,82.7641,50461.0
2024-02-07 09:40:00,86.22,86.24,85.66,85.74,56872.0,82.7833,82.8025,82.2456,82.3224,56872.0
2024-02-07 09:45:00,85.74,85.85,85.53,85.59,38207.0,82.3224,82.4281,82.1208,82.1784,38207.0
2024-02-07 09:50:00,85.61,85.73,85.43,85.43,52210.0,82.1976,82.3128,82.0248,82.0248,52210.0
2024-02-07 09:55:00,85.46,85.48,85.27,85.38,46284.0,82.0536,82.0728,81.8712,81.9768,46284.0
2024-02-07 10:00:00,85.36,85.43,85.3,85.34,41697.0,81.9576,82.0248,81.9,81.9384,41697.0
2024-02-07 10:05:00,85.36,85.58,85.32,85.55,42969.0,81.9576,82.1688,81.9192,82.14,42969.0
2024-02-07 10:10:00,85.57,85.75,85.56,85.68,31388.0,82.1592,82.332,82.1496,82.2648,31388.0
2024-02-07 10:15:00,85.68,85.91,85.63,85.81,39893.0,82.2648,82.4857,82.2168,82.3896,39893.0
2024-02-07 10:20:00,85.81,85.9,85.78,85.89,29880.0,82.3896,82.4761,82.3608,82.4665,29880.0
2024-02-07 10:25:00,85.88,86.03,85.83,86.03,49692.0,82.4569,82.6009,82.4088,82.6009,49692.0
2024-02-07 10:30:00,86.05,86.1,85.96,86.01,47496.0,82.6201,82.6681,82.5337,82.5817,47496.0
2024-02-07 10:35:00,86.03,86.04,85.71,85.74,39873.0,82.6009,82.6105,82.2936,82.3224,39873.0
2024-02-07 10:40:00,85.76,85.87,85.69,85.82,23579.0,82.3416,82.4473,82.2744,82.3992,23579.0
2024-02-07 10:45:00,85.82,85.96,85.78,85.92,19500.0,82.3992,82.5337,82.3608,82.4953,19500.0
2024-02-07 10:50:00,85.95,85.98,85.82,85.86,29084.0,82.5241,82.5529,82.3992,82.4377,29084.0
2024-02-07 10:55:00,85.86,85.86,85.75,85.82,30900.0,82.4377,82.4377,82.332,82.3992,30900.0
2024-02-07 11:00:00,85.82,85.9,85.75,85.89,23258.0,82.3992,82.4761,82.332,82.4665,23258.0
2024-02-07 11:05:00,85.89,85.91,85.82,85.86,26443.0,82.4665,82.4857,82.3992,82.4377,26443.0
2024-02-07 11:10:00,85.87,85.89,85.74,85.86,38651.0,82.4473,82.4665,82.3224,82.4377,38651.0
2024-02-07 11:15:00,85.86,85.89,85.81,85.85,30149.0,82.4377,82.4665,82.3896,82.4281,30149.0
2024-02-07 11:20:00,85.85,85.85,85.73,85.82,31947.0,82.4281,82.4281,82.3128,82.3992,31947.0
2024-02-07 11:25:00,85.83,85.94,85.83,85.9,13819.0,82.4088,82.5145,82.4088,82.4761,13819.0
2024-02-07 11:30:00,85.93,86.05,85.93,85.95,35939.0,82.5049,82.6201,82.5049,82.5241,35939.0
2024-02-07 11:35:00,85.94,86.03,85.89,86.02,22425.0,82.5145,82.6009,82.4665,82.5913,22425.0
2024-02-07 11:40:00,86.02,86.04,85.96,86.02,22944.0,82.5913,82.6105,82.5337,82.5913,22944.0
2024-02-07 11:45:00,86.03,86.04,85.94,86.0,27068.0,82.6009,82.6105,82.5145,82.5721,27068.0
2024-02-07 11:50:00,85.99,86.06,85.94,86.04,21346.0,82.5625,82.6297,82.5145,82.6105,21346.0
2024-02-07 11:55:00,86.05,86.11,86.03,86.08,34963.0,82.6201,82.6777,82.6009,82.6489,34963.0
2024-02-07 12:00:00,86.08,86.13,86.03,86.08,73809.0,82.6489,82.6969,82.6009,82.6489,73809.0
2024-02-07 12:05:00,86.09,86.23,86.04,86.19,57982.0,82.6585,82.7929,82.6105,82.7545,57982.0
2024-02-07 12:10:00,86.19,86.19,86.03,86.15,34171.0,82.7545,82.7545,82.6009,82.7161,34171.0
2024-02-07 12:15:00,86.14,86.15,86.08,86.09,38883.0,82.7065,82.7161,82.6489,82.6585,38883.0
2024-02-07 12:20:00,86.09,86.12,86.04,86.09,18082.0,82.6585,82.6873,82.6105,82.6585,18082.0
2024-02-07 12:25:00,86.09,86.12,86.02,86.09,37407.0,82.6585,82.6873,82.5913,82.6585,37407.0
2024-02-07 12:30:00,86.09,86.13,86.04,86.12,25137.0,82.6585,82.6969,82.6105,82.6873,25137.0
2024-02-07 12:35:00,86.11,86.17,86.09,86.13,21938.0,82.6777,82.7353,82.6585,82.6969,21938.0
2024-02-07 12:40:00,86.12,86.12,86.04,86.06,35263.0,82.6873,82.6873,82.6105,82.6297,35263.0
2024-02-07 12:45:00,86.06,86.06,86.01,86.06,18156.0,82.6297,82.6297,82.5817,82.6297,18156.0
2024-02-07 12:50:00,86.06,86.11,86.01,86.08,43015.0,82.6297,82.6777,82.5817,82.6489,43015.0
2024-02-07 12:55:00,86.08,86.1,86.05,86.08,68534.0,82.6489,82.6681,82.6201,82.6489,68534.0
2024-02-07 13:00:00,86.1,86.26,86.04,86.07,52716.0,82.6681,82.8217,82.6105,82.6393,52716.0
2024-02-07 13:05:00,86.08,86.22,86.07,86.21,41546.0,82.6489,82.7833,82.6393,82.7737,41546.0
2024-02-07 13:10:00,86.23,86.3,86.2,86.25,36011.0,82.7929,82.8601,82.7641,82.8121,36011.0
2024-02-07 13:15:00,86.25,86.31,86.21,86.24,19871.0,82.8121,82.8697,82.7737,82.8025,19871.0
2024-02-07 13:20:00,86.23,86.28,86.2,86.2,20493.0,82.7929,82.8409,82.7641,82.7641,20493.0
2024-02-07 13:25:00,86.21,86.31,86.21,86.31,26311.0,82.7737,82.8697,82.7737,82.8697,26311.0
2024-02-07 13:30:00,86.32,86.36,86.23,86.25,30054.0,82.8793,82.9177,82.7929,82.8121,30054.0
2024-02-07 13:35:00,86.26,86.27,86.19,86.23,27304.0,82.8217,82.8313,82.7545,82.7929,27304.0
2024-02-07 13:40:00,86.23,86.23,86.14,86.16,18911.0,82.7929,82.7929,82.7065,82.7257,18911.0
2024-02-07 13:45:00,86.17,86.22,86.13,86.21,13066.0,82.7353,82.7833,82.6969,82.7737,13066.0
2024-02-07 13:50:00,86.21,86.26,86.17,86.25,25290.0,82.7737,82.8217,82.7353,82.8121,25290.0
2024-02-07 13:55:00,86.27,86.3,86.23,86.28,20998.0,82.8313,82.8601,82.7929,82.8409,20998.0
2024-02-07 14:00:00,86.28,86.35,86.28,86.32,30251.0,82.8409,82.9081,82.8409,82.8793,30251.0
2024-02-07 14:05:00,86.32,86.32,86.24,86.31,48696.0,82.8793,82.8793,82.8025,82.8697,48696.0
2024-02-07 14:10:00,86.31,86.31,86.23,86.3,39931.0,82.8697,82.8697,82.7929,82.8601,39931.0
2024-02-07 14:15:00,86.29,86.29,86.1,86.12,38772.0,82.8505,82.8505,82.6681,82.6873,38772.0
2024-02-07 14:20:00,86.13,86.21,86.11,86.2,31181.0,82.6969,82.7737,82.6777,82.7641,31181.0
2024-02-07 14:25:00,86.21,86.23,86.14,86.21,21087.0,82.7737,82.7929,82.7065,82.7737,21087.0
2024-02-07 14:30:00,86.22,86.26,86.19,86.23,20014.0,82.7833,82.8217,82.7545,82.7929,20014.0
2024-02-07 14:35:00,86.23,86.26,86.19,86.26,27780.0,82.7929,82.8217,82.7545,82.8217,27780.0
2024-02-07 14:40:00,86.26,86.3,86.23,86.25,25215.0,82.8217,82.8601,82.7929,82.8121,25215.0
2024-02-07 14:45:00,86.25,86.29,86.22,86.26,52550.0,82.8121,82.8505,82.7833,82.8217,52550.0
2024-02-07 14:50:00,86.25,86.26,86.18,86.24,30489.0,82.8121,82.8217,82.7449,82.8025,30489.0
2024-02-07 14:55:00,86.23,86.3,86.23,86.29,21518.0,82.7929,82.8601,82.7929,82.8505,21518.0
2024-02-07 15:00:00,86.3,86.3,86.22,86.25,32347.0,82.8601,82.8601,82.7833,82.8121,32347.0
2024-02-07 15:05:00,86.25,86.29,86.21,86.22,21541.0,82.8121,82.8505,82.7737,82.7833,21541.0
2024-02-07 15:10:00,86.23,86.28,86.2,86.22,30386.0,82.7929,82.8409,82.7641,82.7833,30386.0
2024-02-07 15:15:00,86.21,86.24,86.11,86.15,54293.0,82.7737,82.8025,82.6777,82.7161,54293.0
2024-02-07 15:20:00,86.15,86.16,86.12,86.15,34741.0,82.7161,82.7257,82.6873,82.7161,34741.0
2024-02-07 15:25:00,86.14,86.15,86.11,86.12,60968.0,82.7065,82.7161,82.6777,82.6873,60968.0
2024-02-07 15:30:00,86.12,86.19,86.11,86.13,57660.0,82.6873,82.7545,82.6777,82.6969,57660.0
2024-02-07 15:35:00,86.13,86.16,86.11,86.13,36619.0,82.6969,82.7257,82.6777,82.6969,36619.0
2024-02-07 15:40:00,86.13,86.15,86.04,86.11,47626.0,82.6969,82.7161,82.6105,82.6777,47626.0
2024-02-07 15:45:00,86.12,86.16,86.07,86.08,73962.0,82.6873,82.7257,82.6393,82.6489,73962.0
2024-02-07 15:50:00,86.07,86.1,85.97,85.98,94498.0,82.6393,82.6681,82.5433,82.5529,94498.0
2024-02-07 15:55:00,85.97,86.08,85.96,86.0,213288.0,82.5433,82.6489,82.5337,82.5721,213288.0
2024-02-08 09:30:00,85.68,86.23,85.66,86.18,82185.0,82.2648,82.7929,82.2456,82.7449,82185.0
2024-02-08 09:35:00,86.16,86.16,85.91,85.95,41166.0,82.7257,82.7257,82.4857,82.5241,41166.0
2024-02-08 09:40:00,85.96,86.0,85.62,85.65,44695.0,82.5337,82.5721,82.2072,82.236,44695.0
2024-02-08 09:45:00,85.67,85.8,85.49,85.51,57252.0,82.2552,82.38,82.0824,82.1016,57252.0
2024-02-08 09:50:00,85.52,85.73,85.51,85.7,35881.0,82.1112,82.3128,82.1016,82.284,35881.0
2024-02-08 09:55:00,85.68,85.74,85.58,85.69,52020.0,82.2648,82.3224,82.1688,82.2744,52020.0
2024-02-08 10:00:00,85.69,85.97,85.69,85.96,41071.0,82.2744,82.5433,82.2744,82.5337,41071.0
2024-02-08 10:05:00,85.96,86.08,85.91,85.98,38723.0,82.5337,82.6489,82.4857,82.5529,38723.0
2024-02-08 10:10:00,85.96,86.04,85.91,85.95,30300.0,82.5337,82.6105,82.4857,82.5241,30300.0
2024-02-08 10:15:00,85.95,85.99,85.82,85.93,44131.0,82.5241,82.5625,82.3992,82.5049,44131.0
2024-02-08 10:20:00,85.93,85.93,85.7,85.73,67334.0,82.5049,82.5049,82.284,82.3128,67334.0
2024-02-08 10:25:00,85.73,85.75,85.67,85.73,36525.0,82.3128,82.332,82.2552,82.3128,36525.0
2024-02-08 10:30:00,85.73,85.86,85.68,85.76,50355.0,82.3128,82.4377,82.2648,82.3416,50355.0
2024-02-08 10:35:00,85.77,85.77,85.5,85.54,78619.0,82.3512,82.3512,82.092,82.1304,78619.0
2024-02-08 10:40:00,85.55,85.55,85.39,85.45,46322.0,82.14,82.14,81.9864,82.044,46322.0
2024-02-08 10:45:00,85.47,85.53,85.35,85.45,35879.0,82.0632,82.1208,81.948,82.044,35879.0
2024-02-08 10:50:00,85.44,85.53,85.42,85.52,43978.0,82.0344,82.1208,82.0152,82.1112,43978.0
2024-02-08 10:55:00,85.53,85.53,85.43,85.52,53663.0,82.1208,82.1208,82.0248,82.1112,53663.0
2024-02-08 11:00:00,85.52,85.53,85.32,85.36,52830.0,82.1112,82.1208,81.9192,81.9576,52830.0
2024-02-08 11:05:00,85.37,85.42,85.32,85.36,49713.0,81.9672,82.0152,81.9192,81.9576,49713.0
2024-02-08 11:10:00,85.37,85.48,85.34,85.45,24867.0,81.9672,82.0728,81.9384,82.044,24867.0
2024-02-08 11:15:00,85.45,85.46,85.37,85.41,26170.0,82.044,82.0536,81.9672,82.0056,26170.0
2024-02-08 11:20:00,85.42,85.51,85.3,85.33,38537.0,82.0152,82.1016,81.9,81.9288,38537.0
2024-02-08 11:25:00,85.33,85.34,85.16,85.23,41290.0,81.9288,81.9384,81.7656,81.8328,41290.0
2024-02-08 11:30:00,85.23,85.35,85.21,85.31,36449.0,81.8328,81.948,81.8136,81.9096,36449.0
2024-02-08 11:35:00,85.32,85.33,85.24,85.3,27802.0,81.9192,81.9288,81.8424,81.9,27802.0
2024-02-08 11:40:00,85.31,85.33,85.24,85.26,25523.0,81.9096,81.9288,81.8424,81.8616,25523.0
2024-02-08 11:45:00,85.25,85.36,85.2,85.32,20177.0,81.852,81.9576,81.804,81.9192,20177.0
2024-02-08 11:50:00,85.33,85.37,85.28,85.3,21792.0,81.9288,81.9672,81.8808,81.9,21792.0
2024-02-08 11:55:00,85.29,85.32,85.26,85.32,24671.0,81.8904,81.9192,81.8616,81.9192,24671.0
2024-02-08 12:00:00,85.32,85.38,85.3,85.33,33082.0,81.9192,81.9768,81.9,81.9288,33082.0
2024-02-08 12:05:00,85.33,85.42,85.31,85.37,19312.0,81.9288,82.0152,81.9096,81.9672,19312.0
2024-02-08 12:10:00,85.37,85.44,85.37,85.44,14346.0,81.9672,82.0344,81.9672,82.0344,14346.0
2024-02-08 12:15:00,85.45,85.51,85.42,85.5,20204.0,82.044,82.1016,82.0152,82.092,20204.0
2024-02-08 12:20:00,85.5,85.5,85.43,85.47,21735.0,82.092,82.092,82.0248,82.0632,21735.0
2024-02-08 12:25:00,85.47,85.5,85.39,85.4,24840.0,82.0632,82.092,81.9864,81.996,24840.0
2024-02-08 12:30:00,85.4,85.44,85.39,85.39,14591.0,81.996,82.0344,81.9864,81.9864,14591.0
2024-02-08 12:35:00,85.38,85.49,85.37,85.47,35164.0,81.9768,82.0824,81.9672,82.0632,35164.0
2024-02-08 12:40:00,85.48,85.49,85.42,85.45,19747.0,82.0728,82.0824,82.0152,82.044,19747.0
2024-02-08 12:45:00,85.45,85.49,85.44,85.44,15692.0,82.044,82.0824,82.0344,82.0344,15692.0
2024-02-08 12:50:00,85.44,85.51,85.44,85.5,14332.0,82.0344,82.1016,82.0344,82.092,14332.0
2024-02-08 12:55:00,85.5,85.58,85.47,85.56,17293.0,82.092,82.1688,82.0632,82.1496,17293.0
2024-02-08 13:00:00,85.56,85.74,85.56,85.7,25139.0,82.1496,82.3224,82.1496,82.284,25139.0
2024-02-08 13:05:00,85.69,85.72,85.63,85.65,18267.0,82.2744,82.3032,82.2168,82.236,18267.0
2024-02-08 13:10:00,85.66,85.67,85.53,85.53,27778.0,82.2456,82.2552,82.1208,82.1208,27778.0
2024-02-08 13:15:00,85.54,85.64,85.54,85.62,17884.0,82.1304,82.2264,82.1304,82.2072,17884.0
2024-02-08 13:20:00,85.62,85.63,85.53,85.54,54904.0,82.2072,82.2168,82.1208,82.1304,54904.0
2024-02-08 13:25:00,85.55,85.59,85.49,85.57,106101.0,82.14,82.1784,82.0824,82.1592,106101.0
2024-02-08 13:30:00,85.57,85.63,85.51,85.62,66909.0,82.1592,82.2168,82.1016,82.2072,66909.0
2024-02-08 13:35:00,85.63,85.9,85.63,85.9,54014.0,82.2168,82.4761,82.2168,82.4761,54014.0
2024-02-08 13:40:00,85.89,85.97,85.82,85.97,86506.0,82.4665,82.5433,82.3992,82.5433,86506.0
2024-02-08 13:45:00,86.0,86.1,85.93,86.05,93972.0,82.5721,82.6681,82.5049,82.6201,93972.0
2024-02-08 13:50:00,86.05,86.08,85.96,86.05,101084.0,82.6201,82.6489,82.5337,82.6201,101084.0
2024-02-08 13:55:00,86.05,86.08,85.98,86.06,98585.0,82.6201,82.6489,82.5529,82.6297,98585.0
2024-02-08 14:00:00,86.06,86.11,85.93,86.06,195560.0,82.6297,82.6777,82.5049,82.6297,195560.0
2024-02-08 14:05:00,86.05,86.08,86.02,86.06,61435.0,82.6201,82.6489,82.5913,82.6297,61435.0
2024-02-08 14:10:00,86.06,86.21,86.02,86.09,42865.0,82.6297,82.7737,82.5913,82.6585,42865.0
2024-02-08 14:15:00,86.08,86.11,86.01,86.03,48440.0,82.6489,82.6777,82.5817,82.6009,48440.0
2024-02-08 14:20:00,86.05,86.11,86.03,86.11,30869.0,82.6201,82.6777,82.6009,82.6777,30869.0
2024-02-08 14:25:00,86.11,86.18,86.11,86.14,28720.0,82.6777,82.7449,82.6777,82.7065,28720.0
2024-02-08 14:30:00,86.14,86.14,85.98,86.0,60668.0,82.7065,82.7065,82.5529,82.5721,60668.0
2024-02-08 14:35:00,86.0,86.0,85.9,85.97,156656.0,82.5721,82.5721,82.4761,82.5433,156656.0
2024-02-08 14:40:00,85.97,86.01,85.95,85.97,15645.0,82.5433,82.5817,82.5241,82.5433,15645.0
2024-02-08 14:45:00,85.98,86.02,85.95,85.98,34620.0,82.5529,82.5913,82.5241,82.5529,34620.0
2024-02-08 14:50:00,85.98,85.99,85.93,85.94,30578.0,82.5529,82.5625,82.5049,82.5145,30578.0
2024-02-08 14:55:00,85.94,86.0,85.91,85.96,38188.0,82.5145,82.5721,82.4857,82.5337,38188.0
2024-02-08 15:00:00,85.95,85.98,85.89,85.9,46785.0,82.5241,82.5529,82.4665,82.4761,46785.0
2024-02-08 15:05:00,85.9,85.92,85.84,85.84,123474.0,82.4761,82.4953,82.4184,82.4184,123474.0
2024-02-08 15:10:00,85.85,85.93,85.8,85.84,193791.0,82.4281,82.5049,82.38,82.4184,193791.0
2024-02-08 15:15:00,85.84,85.9,85.79,85.82,54338.0,82.4184,82.4761,82.3704,82.3992,54338.0
2024-02-08 15:20:00,85.84,85.96,85.83,85.88,43360.0,82.4184,82.5337,82.4088,82.4569,43360.0
2024-02-08 15:25:00,85.89,85.91,85.84,85.85,62403.0,82.4665,82.4857,82.4184,82.4281,62403.0
2024-02-08 15:30:00,85.84,85.87,85.79,85.8,91336.0,82.4184,82.4473,82.3704,82.38,91336.0
2024-02-08 15:35:00,85.79,85.8,85.65,85.79,145479.0,82.3704,82.38,82.236,82.3704,145479.0
2024-02-08 15:40:00,85.78,85.83,85.75,85.77,53564.0,82.3608,82.4088,82.332,82.3512,53564.0
2024-02-08 15:45:00,85.76,85.81,85.62,85.64,77404.0,82.3416,82.3896,82.2072,82.2264,77404.0
2024-02-08 15:50:00,85.63,85.69,85.49,85.49,121112.0,82.2168,82.2744,82.0824,82.0824,121112.0
2024-02-08 15:55:00,85.5,85.67,85.49,85.63,306095.0,82.092,82.2552,82.0824,82.2168,306095.0
2024-02-09 09:30:00,85.69,85.7,85.44,85.6,97740.0,82.2744,82.284,82.0344,82.188,97740.0
2024-02-09 09:35:00,85.58,85.89,85.58,85.78,28472.0,82.1688,82.4665,82.1688,82.3608,28472.0
2024-02-09 09:40:00,85.79,85.87,85.72,85.8,53079.0,82.3704,82.4473,82.3032,82.38,53079.0
2024-02-09 09:45:00,85.77,85.8,85.57,85.66,48680.0,82.3512,82.38,82.1592,82.2456,48680.0
2024-02-09 09:50:00,85.67,85.68,85.49,85.59,42478.0,82.2552,82.2648,82.0824,82.1784,42478.0
2024-02-09 09:55:00,85.62,85.69,85.46,85.69,49489.0,82.2072,82.2744,82.0536,82.2744,49489.0
2024-02-09 10:00:00,85.67,85.7,85.56,85.66,38069.0,82.2552,82.284,82.1496,82.2456,38069.0
2024-02-09 10:05:00,85.66,85.81,85.64,85.8,41046.0,82.2456,82.3896,82.2264,82.38,41046.0
2024-02-09 10:10:00,85.81,85.85,85.71,85.74,63695.0,82.3896,82.4281,82.2936,82.3224,63695.0
2024-02-09 10:15:00,85.73,85.74,85.4,85.43,77457.0,82.3128,82.3224,81.996,82.0248,77457.0
2024-02-09 10:20:00,85.4,85.45,85.32,85.41,40782.0,81.996,82.044,81.9192,82.0056,40782.0
2024-02-09 10:25:00,85.4,85.51,85.36,85.48,41337.0,81.996,82.1016,81.9576,82.0728,41337.0
2024-02-09 10:30:00,85.48,85.62,85.45,85.56,43228.0,82.0728,82.2072,82.044,82.1496,43228.0
2024-02-09 10:35:00,85.54,85.58,85.47,85.53,25352.0,82.1304,82.1688,82.0632,82.1208,25352.0
2024-02-09 10:40:00,85.52,85.52,85.44,85.5,21809.0,82.1112,82.1112,82.0344,82.092,21809.0
2024-02-09 10:45:00,85.51,85.53,85.46,85.49,39132.0,82.1016,82.1208,82.0536,82.0824,39132.0
2024-02-09 10:50:00,85.5,85.5,85.41,85.45,88064.0,82.092,82.092,82.0056,82.044,88064.0
2024-02-09 10:55:00,85.46,85.57,85.41,85.53,42287.0,82.0536,82.1592,82.0056,82.1208,42287.0
2024-02-09 11:00:00,85.53,85.64,85.49,85.62,22252.0,82.1208,82.2264,82.0824,82.2072,22252.0
2024-02-09 11:05:00,85.62,85.64,85.56,85.63,29685.0,82.2072,82.2264,82.1496,82.2168,29685.0
2024-02-09 11:10:00,85.62,85.73,85.61,85.68,20856.0,82.2072,82.3128,82.1976,82.2648,20856.0
2024-02-09 11:15:00,85.68,85.71,85.6,85.65,23059.0,82.2648,82.2936,82.188,82.236,23059.0
2024-02-09 11:20:00,85.66,85.69,85.51,85.51,26940.0,82.2456,82.2744,82.1016,82.1016,26940.0
2024-02-09 11:25:00,85.51,85.58,85.45,85.56,30868.0,82.1016,82.1688,82.044,82.1496,30868.0
2024-02-09 11:30:00,85.57,85.59,85.51,85.54,23087.0,82.1592,82.1784,82.1016,82.1304,23087.0
2024-02-09 11:35:00,85.53,85.53,85.37,85.44,39487.0,82.1208,82.1208,81.9672,82.0344,39487.0
2024-02-09 11:40:00,85.43,85.5,85.43,85.5,27801.0,82.0248,82.092,82.0248,82.092,27801.0
2024-02-09 11:45:00,85.5,85.51,85.41,85.42,20317.0,82.092,82.1016,82.0056,82.0152,20317.0
2024-02-09 11:50:00,85.43,85.47,85.34,85.35,22835.0,82.0248,82.0632,81.9384,81.948,22835.0
2024-02-09 11:55:00,85.34,85.47,85.32,85.44,37630.0,81.9384,82.0632,81.9192,82.0344,37630.0
2024-02-09 12:00:00,85.47,85.54,85.43,85.5,23102.0,82.0632,82.1304,82.0248,82.092,23102.0
2024-02-09 12:05:00,85.49,85.62,85.46,85.59,34814.0,82.0824,82.2072,82.0536,82.1784,34814.0
2024-02-09 12:10:00,85.6,85.62,85.57,85.61,30279.0,82.188,82.2072,82.1592,82.1976,30279.0
2024-02-09 12:15:00,85.62,85.65,85.61,85.64,48585.0,82.2072,82.236,82.1976,82.2264,48585.0
2024-02-09 12:20:00,85.65,85.72,85.64,85.7,36594.0,82.236,82.3032,82.2264,82.284,36594.0
2024-02-09 12:25:00,85.69,85.83,85.69,85.82,39174.0,82.2744,82.4088,82.2744,82.3992,39174.0
2024-02-09 12:30:00,85.83,85.83,85.69,85.72,49369.0,82.4088,82.4088,82.2744,82.3032,49369.0
2024-02-09 12:35:00,85.71,85.83,85.7,85.81,88335.0,82.2936,82.4088,82.284,82.3896,88335.0
2024-02-09 12:40:00,85.82,85.9,85.81,85.9,42297.0,82.3992,82.4761,82.3896,82.4761,42297.0
2024-02-09 12:45:00,85.9,85.94,85.86,85.92,49232.0,82.4761,82.5145,82.4377,82.4953,49232.0
2024-02-09 12:50:00,85.92,85.94,85.86,85.93,49301.0,82.4953,82.5145,82.4377,82.5049,49301.0
2024-02-09 12:55:00,85.94,85.99,85.92,85.95,43032.0,82.5145,82.5625,82.4953,82.5241,43032.0
2024-02-09 13:00:00,85.95,85.95,85.86,85.93,36122.0,82.5241,82.5241,82.4377,82.5049,36122.0
2024-02-09 13:05:00,85.92,85.92,85.79,85.8,38323.0,82.4953,82.4953,82.3704,82.38,38323.0
2024-02-09 13:10:00,85.8,85.83,85.77,85.78,42018.0,82.38,82.4088,82.3512,82.3608,42018.0
2024-02-09 13:15:00,85.78,85.84,85.75,85.84,40226.0,82.3608,82.4184,82.332,82.4184,40226.0
2024-02-09 13:20:00,85.87,85.94,85.86,85.91,37907.0,82.4473,82.5145,82.4377,82.4857,37907.0
2024-02-09 13:25:00,85.91,85.99,85.85,85.95,39931.0,82.4857,82.5625,82.4281,82.5241,39931.0
2024-02-09 13:30:00,85.95,86.03,85.95,86.0,51091.0,82.5241,82.6009,82.5241,82.5721,51091.0
2024-02-09 13:35:00,85.99,86.02,85.96,85.98,31513.0,82.5625,82.5913,82.5337,82.5529,31513.0
2024-02-09 13:40:00,85.98,86.0,85.93,85.96,32175.0,82.5529,82.5721,82.5049,82.5337,32175.0
2024-02-09 13:45:00,85.96,86.0,85.95,85.98,38920.0,82.5337,82.5721,82.5241,82.5529,38920.0
2024-02-09 13:50:00,85.97,85.97,85.89,85.91,35148.0,82.5433,82.5433,82.4665,82.4857,35148.0
2024-02-09 13:55:00,85.91,85.94,85.87,85.92,26747.0,82.4857,82.5145,82.4473,82.4953,26747.0
2024-02-09 14:00:00,85.91,85.97,85.89,85.95,33711.0,82.4857,82.5433,82.4665,82.5241,33711.0
2024-02-09 14:05:00,85.95,85.95,85.9,85.95,27221.0,82.5241,82.5241,82.4761,82.5241,27221.0
2024-02-09 14:10:00,85.95,85.99,85.93,85.95,40937.0,82.5241,82.5625,82.5049,82.5241,40937.0
2024-02-09 14:15:00,85.95,85.96,85.9,85.91,47452.0,82.5241,82.5337,82.4761,82.4857,47452.0
2024-02-09 14:20:00,85.91,85.96,85.9,85.92,22138.0,82.4857,82.5337,82.4761,82.4953,22138.0
2024-02-09 14:25:00,85.92,85.97,85.91,85.94,56941.0,82.4953,82.5433,82.4857,82.5145,56941.0
2024-02-09 14:30:00,85.95,85.95,85.89,85.93,26100.0,82.5241,82.5241,82.4665,82.5049,26100.0
2024-02-09 14:35:00,85.93,85.97,85.87,85.96,24088.0,82.5049,82.5433,82.4473,82.5337,24088.0
2024-02-09 14:40:00,85.95,86.0,85.94,85.99,30860.0,82.5241,82.5721,82.5145,82.5625,30860.0
2024-02-09 14:45:00,86.0,86.0,85.95,85.97,42059.0,82.5721,82.5721,82.5241,82.5433,42059.0
2024-02-09 14:50:00,85.97,85.97,85.89,85.92,37296.0,82.5433,82.5433,82.4665,82.4953,37296.0
2024-02-09 14:55:00,85.91,85.92,85.86,85.89,38010.0,82.4857,82.4953,82.4377,82.4665,38010.0
2024-02-09 15:00:00,85.88,85.89,85.8,85.84,39984.0,82.4569,82.4665,82.38,82.4184,39984.0
2024-02-09 15:05:00,85.85,85.9,85.8,85.9,56893.0,82.4281,82.4761,82.38,82.4761,56893.0
2024-02-09 15:10:00,85.9,85.93,85.87,85.91,85366.0,82.4761,82.5049,82.4473,82.4857,85366.0
2024-02-09 15:15:00,85.9,85.92,85.88,85.91,75043.0,82.4761,82.4953,82.4569,82.4857,75043.0
2024-02-09 15:20:00,85.9,85.91,85.86,85.89,41970.0,82.4761,82.4857,82.4377,82.4665,41970.0
2024-02-09 15:25:00,85.89,85.91,85.87,85.9,46121.0,82.4665,82.4857,82.4473,82.4761,46121.0
2024-02-09 15:30:00,85.9,85.91,85.83,85.88,40106.0,82.4761,82.4857,82.4088,82.4569,40106.0
2024-02-09 15:35:00,85.88,85.91,85.83,85.84,48652.0,82.4569,82.4857,82.4088,82.4184,48652.0
2024-02-09 15:40:00,85.84,85.87,85.79,85.81,43431.0,82.4184,82.4473,82.3704,82.3896,43431.0
2024-02-09 15:45:00,85.81,85.86,85.79,85.83,88821.0,82.3896,82.4377,82.3704,82.4088,88821.0
2024-02-09 15:50:00,85.83,85.91,85.81,85.84,163489.0,82.4088,82.4857,82.3896,82.4184,163489.0
2024-02-09 15:55:00,85.84,85.95,85.8,85.89,405458.0,82.4184,82.5241,82.38,82.4665,405458.0
2024-02-12 09:30:00,85.86,86.27,85.64,85.64,91561.0,82.4377,82.8313,82.2264,82.2264,91561.0
2024-02-12 09:35:00,85.64,85.99,85.64,85.99,43005.0,82.2264,82.5625,82.2264,82.5625,43005.0
2024-02-12 09:40:00,86.0,86.3,85.99,86.22,75402.0,82.5721,82.8601,82.5625,82.7833,75402.0
2024-02-12 09:45:00,86.22,86.34,86.21,86.29,56997.0,82.7833,82.8985,82.7737,82.8505,56997.0
2024-02-12 09:50:00,86.29,86.53,86.26,86.49,69039.0,82.8505,83.0809,82.8217,83.0425,69039.0
2024-02-12 09:55:00,86.48,86.59,86.46,86.57,174365.0,83.0329,83.1386,83.0137,83.1194,174365.0
2024-02-12 10:00:00,86.58,86.78,86.51,86.78,157230.0,83.129,83.321,83.0617,83.321,157230.0
2024-02-12 10:05:00,86.78,86.79,86.45,86.52,86398.0,83.321,83.3306,83.0041,83.0713,86398.0
2024-02-12 10:10:00,86.53,86.61,86.45,86.56,77033.0,83.0809,83.1578,83.0041,83.1098,77033.0
2024-02-12 10:15:00,86.55,86.65,86.44,86.65,69410.0,83.1001,83.1962,82.9945,83.1962,69410.0
2024-02-12 10:20:00,86.66,86.69,86.55,86.6,120598.0,83.2058,83.2346,83.1001,83.1482,120598.0
2024-02-12 10:25:00,86.61,86.83,86.59,86.83,31347.0,83.1578,83.369,83.1386,83.369,31347.0
2024-02-12 10:30:00,86.84,86.91,86.78,86.82,81301.0,83.3786,83.4458,83.321,83.3594,81301.0
2024-02-12 10:35:00,86.84,86.93,86.76,86.9,65032.0,83.3786,83.465,83.3018,83.4362,65032.0
2024-02-12 10:40:00,86.91,87.03,86.78,86.94,81496.0,83.4458,83.561,83.321,83.4746,81496.0
2024-02-12 10:45:00,86.94,87.06,86.92,86.99,40005.0,83.4746,83.5898,83.4554,83.5226,40005.0
2024-02-12 10:50:00,86.99,87.08,86.95,87.0,62091.0,83.5226,83.609,83.4842,83.5322,62091.0
2024-02-12 10:55:00,87.01,87.06,86.88,86.92,76940.0,83.5418,83.5898,83.417,83.4554,76940.0
2024-02-12 11:00:00,86.91,87.03,86.9,87.0,51303.0,83.4458,83.561,83.4362,83.5322,51303.0
2024-02-12 11:05:00,87.0,87.03,86.87,86.93,80876.0,83.5322,83.561,83.4074,83.465,80876.0
2024-02-12 11:10:00,86.93,86.97,86.84,86.91,66963.0,83.465,83.5034,83.3786,83.4458,66963.0
2024-02-12 11:15:00,86.91,87.07,86.89,87.01,66276.0,83.4458,83.5994,83.4266,83.5418,66276.0
2024-02-12 11:20:00,87.02,87.09,86.98,87.05,47707.0,83.5514,83.6186,83.513,83.5802,47707.0
2024-02-12 11:25:00,87.05,87.14,87.04,87.08,73977.0,83.5802,83.6666,83.5706,83.609,73977.0
2024-02-12 11:30:00,87.08,87.29,87.0,87.2,509958.0,83.609,83.8107,83.5322,83.7242,509958.0
2024-02-12 11:35:00,87.2,87.21,87.08,87.08,65830.0,83.7242,83.7338,83.609,83.609,65830.0
2024-02-12 11:40:00,87.1,87.18,87.09,87.13,55764.0,83.6282,83.705,83.6186,83.657,55764.0
2024-02-12 11:45:00,87.14,87.24,87.11,87.22,40003.0,83.6666,83.7626,83.6378,83.7434,40003.0
2024-02-12 11:50:00,87.23,87.33,87.19,87.32,56556.0,83.753,83.8491,83.7146,83.8395,56556.0
2024-02-12 11:55:00,87.36,87.42,87.2,87.29,168720.0,83.8779,83.9355,83.7242,83.8107,168720.0
2024-02-12 12:00:00,87.29,87.3,87.2,87.26,40095.0,83.8107,83.8203,83.7242,83.7818,40095.0
2024-02-12 12:05:00,87.27,87.31,87.2,87.2,52886.0,83.7915,83.8299,83.7242,83.7242,52886.0
2024-02-12 12:10:00,87.21,87.23,87.12,87.17,59206.0,83.7338,83.753,83.6474,83.6954,59206.0
2024-02-12 12:15:00,87.16,87.2,87.08,87.2,42227.0,83.6858,83.7242,83.609,83.7242,42227.0
2024-02-12 12:20:00,87.21,87.21,87.11,87.15,44974.0,83.7338,83.7338,83.6378,83.6762,44974.0
2024-02-12 12:25:00,87.15,87.19,87.14,87.16,35927.0,83.6762,83.7146,83.6666,83.6858,35927.0
2024-02-12 12:30:00,87.16,87.24,87.12,87.21,19695.0,83.6858,83.7626,83.6474,83.7338,19695.0
2024-02-12 12:35:00,87.21,87.24,87.15,87.23,33586.0,83.7338,83.7626,83.6762,83.753,33586.0
2024-02-12 12:40:00,87.23,87.24,87.14,87.2,49282.0,83.753,83.7626,83.6666,83.7242,49282.0
2024-02-12 12:45:00,87.21,87.24,87.14,87.23,63690.0,83.7338,83.7626,83.6666,83.753,63690.0
2024-02-12 12:50:00,87.22,87.28,87.18,87.25,69897.0,83.7434,83.8011,83.705,83.7722,69897.0
2024-02-12 12:55:00,87.25,87.28,87.19,87.28,54295.0,83.7722,83.8011,83.7146,83.8011,54295.0
2024-02-12 13:00:00,87.28,87.31,87.24,87.31,28259.0,83.8011,83.8299,83.7626,83.8299,28259.0
2024-02-12 13:05:00,87.31,87.31,87.24,87.3,59197.0,83.8299,83.8299,83.7626,83.8203,59197.0
2024-02-12 13:10:00,87.31,87.38,87.31,87.37,18087.0,83.8299,83.8971,83.8299,83.8875,18087.0
2024-02-12 13:15:00,87.38,87.47,87.36,87.47,35595.0,83.8971,83.9835,83.8779,83.9835,35595.0
2024-02-12 13:20:00,87.47,87.48,87.34,87.43,57626.0,83.9835,83.9931,83.8587,83.9451,57626.0
2024-02-12 13:25:00,87.44,87.48,87.36,87.46,45223.0,83.9547,83.9931,83.8779,83.9739,45223.0
2024-02-12 13:30:00,87.46,87.61,87.44,87.61,54408.0,83.9739,84.1179,83.9547,84.1179,54408.0
2024-02-12 13:35:00,87.59,87.64,87.52,87.54,55554.0,84.0987,84.1467,84.0315,84.0507,55554.0
2024-02-12 13:40:00,87.54,87.55,87.45,87.45,80277.0,84.0507,84.0603,83.9643,83.9643,80277.0
2024-02-12 13:45:00,87.45,87.59,87.45,87.59,116493.0,83.9643,84.0987,83.9643,84.0987,116493.0
2024-02-12 13:50:00,87.59,87.61,87.48,87.56,69000.0,84.0987,84.1179,83.9931,84.0699,69000.0
2024-02-12 13:55:00,87.56,87.56,87.49,87.49,42300.0,84.0699,84.0699,84.0027,84.0027,42300.0
2024-02-12 14:00:00,87.5,87.53,87.46,87.5,51142.0,84.0123,84.0411,83.9739,84.0123,51142.0
2024-02-12 14:05:00,87.5,87.56,87.47,87.56,66902.0,84.0123,84.0699,83.9835,84.0699,66902.0
2024-02-12 14:10:00,87.56,87.57,87.5,87.55,47346.0,84.0699,84.0795,84.0123,84.0603,47346.0
2024-02-12 14:15:00,87.55,87.55,87.13,87.13,51002.0,84.0603,84.0603,83.657,83.657,51002.0
2024-02-12 14:20:00,87.12,87.22,87.1,87.11,43058.0,83.6474,83.7434,83.6282,83.6378,43058.0
2024-02-12 14:25:00,87.12,87.15,87.04,87.11,36298.0,83.6474,83.6762,83.5706,83.6378,36298.0
2024-02-12 14:30:00,87.1,87.11,87.01,87.05,52087.0,83.6282,83.6378,83.5418,83.5802,52087.0
2024-02-12 14:35:00,87.05,87.06,86.97,87.03,25025.0,83.5802,83.5898,83.5034,83.561,25025.0
2024-02-12 14:40:00,87.03,87.05,86.96,86.97,60731.0,83.561,83.5802,83.4938,83.5034,60731.0
2024-02-12 14:45:00,86.96,86.98,86.89,86.93,36727.0,83.4938,83.513,83.4266,83.465,36727.0
2024-02-12 14:50:00,86.91,86.95,86.86,86.91,30803.0,83.4458,83.4842,83.3978,83.4458,30803.0
2024-02-12 14:55:00,86.91,87.01,86.88,87.01,29999.0,83.4458,83.5418,83.417,83.5418,29999.0
2024-02-12 15:00:00,87.0,87.09,86.98,87.05,25588.0,83.5322,83.6186,83.513,83.5802,25588.0
2024-02-12 15:05:00,87.04,87.07,86.95,87.0,62269.0,83.5706,83.5994,83.4842,83.5322,62269.0
2024-02-12 15:10:00,86.99,87.0,86.88,86.96,72774.0,83.5226,83.5322,83.417,83.4938,72774.0
2024-02-12 15:15:00,86.95,87.03,86.88,87.01,44922.0,83.4842,83.561,83.417,83.5418,44922.0
2024-02-12 15:20:00,87.0,87.03,86.92,86.92,36019.0,83.5322,83.561,83.4554,83.4554,36019.0
2024-02-12 15:25:00,86.94,87.04,86.91,87.01,25814.0,83.4746,83.5706,83.4458,83.5418,25814.0
2024-02-12 15:30:00,87.01,87.03,86.96,87.01,82553.0,83.5418,83.561,83.4938,83.5418,82553.0
2024-02-12 15:35:00,87.01,87.02,86.95,87.01,64613.0,83.5418,83.5514,83.4842,83.5418,64613.0
2024-02-12 15:40:00,87.0,87.09,86.98,87.07,68386.0,83.5322,83.6186,83.513,83.5994,68386.0
2024-02-12 15:45:00,87.06,87.08,86.83,86.84,75423.0,83.5898,83.609,83.369,83.3786,75423.0
2024-02-12 15:50:00,86.84,86.92,86.8,86.86,126037.0,83.3786,83.4554,83.3402,83.3978,126037.0
2024-02-12 15:55:00,86.85,86.9,86.73,86.9,301701.0,83.3882,83.4362,83.273,83.4362,301701.0
2024-02-13 09:30:00,85.86,85.86,85.3,85.61,204499.0,82.4377,82.4377,81.9,82.1976,204499.0
2024-02-13 09:35:00,85.63,85.85,85.21,85.21,105070.0,82.2168,82.4281,81.8136,81.8136,105070.0
2024-02-13 09:40:00,85.22,85.29,85.05,85.15,159231.0,81.8232,81.8904,81.6599,81.756,159231.0
2024-02-13 09:45:00,85.15,85.19,84.54,84.6,157144.0,81.756,81.7944,81.1703,81.2279,157144.0
2024-02-13 09:50:00,84.6,84.69,84.41,84.51,112286.0,81.2279,81.3143,81.0454,81.1415,112286.0
2024-02-13 09:55:00,84.52,84.59,84.46,84.53,155351.0,81.1511,81.2183,81.0935,81.1607,155351.0
2024-02-13 10:00:00,84.56,84.71,84.4,84.65,82954.0,81.1895,81.3335,81.0358,81.2759,82954.0
2024-02-13 10:05:00,84.64,84.65,84.45,84.49,71275.0,81.2663,81.2759,81.0839,81.1223,71275.0
2024-02-13 10:10:00,84.48,84.55,84.35,84.51,89587.0,81.1127,81.1799,80.9878,81.1415,89587.0
2024-02-13 10:15:00,84.5,84.52,84.11,84.16,114020.0,81.1319,81.1511,80.7574,80.8054,114020.0
2024-02-13 10:20:00,84.16,84.31,84.07,84.12,85264.0,80.8054,80.9494,80.719,80.767,85264.0
2024-02-13 10:25:00,84.13,84.47,84.13,84.42,69556.0,80.7766,81.1031,80.7766,81.0551,69556.0
2024-02-13 10:30:00,84.41,84.5,84.22,84.22,71239.0,81.0454,81.1319,80.863,80.863,71239.0
2024-02-13 10:35:00,84.22,84.25,84.13,84.25,74041.0,80.863,80.8918,80.7766,80.8918,74041.0
2024-02-13 10:40:00,84.23,84.24,84.09,84.17,81995.0,80.8726,80.8822,80.7382,80.815,81995.0
2024-02-13 10:45:00,84.18,84.25,84.13,84.17,71981.0,80.8246,80.8918,80.7766,80.815,71981.0
2024-02-13 10:50:00,84.18,84.22,84.08,84.16,84756.0,80.8246,80.863,80.7286,80.8054,84756.0
2024-02-13 10:55:00,84.16,84.16,83.95,84.04,299295.0,80.8054,80.8054,80.6038,80.6902,299295.0
2024-02-13 11:00:00,84.05,84.22,84.03,84.18,72429.0,80.6998,80.863,80.6806,80.8246,72429.0
2024-02-13 11:05:00,84.16,84.2,84.12,84.18,47579.0,80.8054,80.8438,80.767,80.8246,47579.0
2024-02-13 11:10:00,84.17,84.3,84.11,84.28,77965.0,80.815,80.9398,80.7574,80.9206,77965.0
2024-02-13 11:15:00,84.28,84.4,84.25,84.31,68914.0,80.9206,81.0358,80.8918,80.9494,68914.0
2024-02-13 11:20:00,84.32,84.39,84.28,84.35,89045.0,80.959,81.0262,80.9206,80.9878,89045.0
2024-02-13 11:25:00,84.36,84.42,84.3,84.35,82324.0,80.9974,81.0551,80.9398,80.9878,82324.0
2024-02-13 11:30:00,84.35,84.49,84.31,84.45,88483.0,80.9878,81.1223,80.9494,81.0839,88483.0
2024-02-13 11:35:00,84.45,84.49,84.4,84.48,89368.0,81.0839,81.1223,81.0358,81.1127,89368.0
2024-02-13 11:40:00,84.48,84.53,84.44,84.47,64773.0,81.1127,81.1607,81.0743,81.1031,64773.0
2024-02-13 11:45:00,84.47,84.52,84.43,84.51,31014.0,81.1031,81.1511,81.0647,81.1415,31014.0
2024-02-13 11:50:00,84.53,84.53,84.42,84.45,41241.0,81.1607,81.1607,81.0551,81.0839,41241.0
2024-02-13 11:55:00,84.45,84.53,84.43,84.51,45054.0,81.0839,81.1607,81.0647,81.1415,45054.0
2024-02-13 12:00:00,84.51,84.59,84.49,84.54,43008.0,81.1415,81.2183,81.1223,81.1703,43008.0
2024-02-13 12:05:00,84.53,84.53,84.43,84.43,44934.0,81.1607,81.1607,81.0647,81.0647,44934.0
2024-02-13 12:10:00,84.44,84.5,84.36,84.5,59156.0,81.0743,81.1319,80.9974,81.1319,59156.0
2024-02-13 12:15:00,84.51,84.54,84.44,84.48,72931.0,81.1415,81.1703,81.0743,81.1127,72931.0
2024-02-13 12:20:00,84.47,84.52,84.4,84.48,63550.0,81.1031,81.1511,81.0358,81.1127,63550.0
2024-02-13 12:25:00,84.47,84.48,84.42,84.47,33810.0,81.1031,81.1127,81.0551,81.1031,33810.0
2024-02-13 12:30:00,84.47,84.56,84.42,84.53,37630.0,81.1031,81.1895,81.0551,81.1607,37630.0
2024-02-13 12:35:00,84.55,84.62,84.5,84.6,39014.0,81.1799,81.2471,81.1319,81.2279,39014.0
2024-02-13 12:40:00,84.61,84.61,84.5,84.55,37884.0,81.2375,81.2375,81.1319,81.1799,37884.0
2024-02-13 12:45:00,84.55,84.59,84.51,84.55,62254.0,81.1799,81.2183,81.1415,81.1799,62254.0
2024-02-13 12:50:00,84.55,84.55,84.38,84.46,89549.0,81.1799,81.1799,81.0166,81.0935,89549.0
2024-02-13 12:55:00,84.46,84.5,84.42,84.45,81531.0,81.0935,81.1319,81.0551,81.0839,81531.0
2024-02-13 13:00:00,84.43,84.43,84.28,84.3,50928.0,81.0647,81.0647,80.9206,80.9398,50928.0
2024-02-13 13:05:00,84.3,84.34,84.24,84.25,81282.0,80.9398,80.9782,80.8822,80.8918,81282.0
2024-02-13 13:10:00,84.24,84.27,84.2,84.25,43987.0,80.8822,80.911,80.8438,80.8918,43987.0
2024-02-13 13:15:00,84.24,84.27,84.19,84.2,52825.0,80.8822,80.911,80.8342,80.8438,52825.0
2024-02-13 13:20:00,84.19,84.19,84.04,84.04,41199.0,80.8342,80.8342,80.6902,80.6902,41199.0
2024-02-13 13:25:00,84.04,84.08,84.0,84.07,27412.0,80.6902,80.7286,80.6518,80.719,27412.0
2024-02-13 13:30:00,84.07,84.11,84.03,84.06,29118.0,80.719,80.7574,80.6806,80.7094,29118.0
2024-02-13 13:35:00,84.07,84.18,84.05,84.08,54552.0,80.719,80.8246,80.6998,80.7286,54552.0
2024-02-13 13:40:00,84.08,84.09,83.98,84.03,32972.0,80.7286,80.7382,80.6326,80.6806,32972.0
2024-02-13 13:45:00,84.03,84.1,84.01,84.02,29846.0,80.6806,80.7478,80.6614,80.671,29846.0
2024-02-13 13:50:00,84.02,84.04,83.88,83.89,66267.0,80.671,80.6902,80.5366,80.5462,66267.0
2024-02-13 13:55:00,83.89,83.93,83.84,83.9,35789.0,80.5462,80.5846,80.4982,80.5558,35789.0
2024-02-13 14:00:00,83.91,83.91,83.72,83.73,60432.0,80.5654,80.5654,80.383,80.3926,60432.0
2024-02-13 14:05:00,83.74,83.75,83.63,83.65,49150.0,80.4022,80.4118,80.2965,80.3157,49150.0
2024-02-13 14:10:00,83.65,83.65,83.41,83.52,92947.0,80.3157,80.3157,80.0853,80.1909,92947.0
2024-02-13 14:15:00,83.51,83.57,83.44,83.5,62238.0,80.1813,80.2389,80.1141,80.1717,62238.0
2024-02-13 14:20:00,83.5,83.55,83.42,83.42,78331.0,80.1717,80.2197,80.0949,80.0949,78331.0
2024-02-13 14:25:00,83.41,83.48,83.38,83.43,40980.0,80.0853,80.1525,80.0565,80.1045,40980.0
2024-02-13 14:30:00,83.42,83.51,83.37,83.49,53796.0,80.0949,80.1813,80.0469,80.1621,53796.0
2024-02-13 14:35:00,83.51,83.62,83.47,83.57,84548.0,80.1813,80.2869,80.1429,80.2389,84548.0
2024-02-13 14:40:00,83.58,83.64,83.44,83.46,59371.0,80.2485,80.3061,80.1141,80.1333,59371.0
2024-02-13 14:45:00,83.45,83.47,83.18,83.18,68388.0,80.1237,80.1429,79.8645,79.8645,68388.0
2024-02-13 14:50:00,83.2,83.25,83.09,83.16,70827.0,79.8837,79.9317,79.7781,79.8453,70827.0
2024-02-13 14:55:00,83.16,83.38,83.13,83.32,57814.0,79.8453,80.0565,79.8165,79.9989,57814.0
2024-02-13 15:00:00,83.3,83.35,83.23,83.28,69777.0,79.9797,80.0277,79.9125,79.9605,69777.0
2024-02-13 15:05:00,83.28,83.4,83.27,83.34,73247.0,79.9605,80.0757,79.9509,80.0181,73247.0
2024-02-13 15:10:00,83.35,83.4,83.32,83.33,58782.0,80.0277,80.0757,79.9989,80.0085,58782.0
2024-02-13 15:15:00,83.34,83.4,83.23,83.26,117556.0,80.0181,80.0757,79.9125,79.9413,117556.0
2024-02-13 15:20:00,83.28,83.31,83.16,83.22,91029.0,79.9605,79.9893,79.8453,79.9029,91029.0
2024-02-13 15:25:00,83.24,83.33,83.16,83.32,144242.0,79.9221,80.0085,79.8453,79.9989,144242.0
2024-02-13 15:30:00,83.32,83.6,83.28,83.6,162916.0,79.9989,80.2677,79.9605,80.2677,162916.0
2024-02-13 15:35:00,83.6,83.71,83.55,83.58,141191.0,80.2677,80.3734,80.2197,80.2485,141191.0
2024-02-13 15:40:00,83.58,83.76,83.56,83.76,128740.0,80.2485,80.4214,80.2293,80.4214,128740.0
2024-02-13 15:45:00,83.75,83.79,83.64,83.72,248735.0,80.4118,80.4502,80.3061,80.383,248735.0
2024-02-13 15:50:00,83.69,83.79,83.64,83.77,410749.0,80.3541,80.4502,80.3061,80.431,410749.0
2024-02-13 15:55:00,83.77,84.01,83.75,83.98,593974.0,80.431,80.6614,80.4118,80.6326,593974.0
2024-02-14 09:30:00,84.36,84.74,84.02,84.4,121075.0,80.9974,81.3623,80.671,81.0358,121075.0
2024-02-14 09:35:00,84.41,84.47,84.13,84.29,71354.0,81.0454,81.1031,80.7766,80.9302,71354.0
2024-02-14 09:40:00,84.28,84.48,84.14,84.4,65286.0,80.9206,81.1127,80.7862,81.0358,65286.0
2024-02-14 09:45:00,84.39,84.52,84.22,84.38,45283.0,81.0262,81.1511,80.863,81.0166,45283.0
2024-02-14 09:50:00,84.43,84.68,84.36,84.68,42427.0,81.0647,81.3047,80.9974,81.3047,42427.0
2024-02-14 09:55:00,84.67,84.76,84.61,84.67,40554.0,81.2951,81.3815,81.2375,81.2951,40554.0
2024-02-14 10:00:00,84.7,84.8,84.6,84.74,67557.0,81.3239,81.4199,81.2279,81.3623,67557.0
2024-02-14 10:05:00,84.73,84.84,84.66,84.72,47980.0,81.3527,81.4583,81.2855,81.3431,47980.0
2024-02-14 10:10:00,84.73,84.75,84.53,84.57,40189.0,81.3527,81.3719,81.1607,81.1991,40189.0
2024-02-14 10:15:00,84.59,84.77,84.58,84.75,27315.0,81.2183,81.3911,81.2087,81.3719,27315.0
2024-02-14 10:20:00,84.77,84.91,84.72,84.89,39851.0,81.3911,81.5255,81.3431,81.5063,39851.0
2024-02-14 10:25:00,84.88,84.96,84.82,84.85,29455.0,81.4967,81.5735,81.4391,81.4679,29455.0
2024-02-14 10:30:00,84.86,84.92,84.82,84.83,29975.0,81.4775,81.5351,81.4391,81.4487,29975.0
2024-02-14 10:35:00,84.84,84.87,84.73,84.73,27721.0,81.4583,81.4871,81.3527,81.3527,27721.0
2024-02-14 10:40:00,84.73,84.74,84.46,84.59,45783.0,81.3527,81.3623,81.0935,81.2183,45783.0
2024-02-14 10:45:00,84.6,84.64,84.53,84.59,20190.0,81.2279,81.2663,81.1607,81.2183,20190.0
2024-02-14 10:50:00,84.6,84.62,84.32,84.35,39737.0,81.2279,81.2471,80.959,80.9878,39737.0
2024-02-14 10:55:00,84.33,84.41,84.24,84.28,43186.0,80.9686,81.0454,80.8822,80.9206,43186.0
2024-02-14 11:00:00,84.28,84.29,84.01,84.04,124309.0,80.9206,80.9302,80.6614,80.6902,124309.0
2024-02-14 11:05:00,84.05,84.38,84.05,84.35,43584.0,80.6998,81.0166,80.6998,80.9878,43584.0
2024-02-14 11:10:00,84.36,84.5,84.35,84.47,33180.0,80.9974,81.1319,80.9878,81.1031,33180.0
2024-02-14 11:15:00,84.47,84.51,84.37,84.38,54765.0,81.1031,81.1415,81.007,81.0166,54765.0
2024-02-14 11:20:00,84.37,84.5,84.34,84.48,49463.0,81.007,81.1319,80.9782,81.1127,49463.0
2024-02-14 11:25:00,84.48,84.52,84.4,84.45,49416.0,81.1127,81.1511,81.0358,81.0839,49416.0
2024-02-14 11:30:00,84.45,84.5,84.4,84.43,30321.0,81.0839,81.1319,81.0358,81.0647,30321.0
2024-02-14 11:35:00,84.44,84.45,84.28,84.3,37016.0,81.0743,81.0839,80.9206,80.9398,37016.0
2024-02-14 11:40:00,84.29,84.33,84.17,84.23,39497.0,80.9302,80.9686,80.815,80.8726,39497.0
2024-02-14 11:45:00,84.24,84.34,84.24,84.32,27873.0,80.8822,80.9782,80.8822,80.959,27873.0
2024-02-14 11:50:00,84.32,84.4,84.29,84.34,27926.0,80.959,81.0358,80.9302,80.9782,27926.0
2024-02-14 11:55:00,84.32,84.33,84.12,84.16,52812.0,80.959,80.9686,80.767,80.8054,52812.0
2024-02-14 12:00:00,84.18,84.2,83.91,83.91,93482.0,80.8246,80.8438,80.5654,80.5654,93482.0
2024-02-14 12:05:00,83.9,84.01,83.86,84.0,59935.0,80.5558,80.6614,80.5174,80.6518,59935.0
2024-02-14 12:10:00,84.0,84.06,84.0,84.01,22084.0,80.6518,80.7094,80.6518,80.6614,22084.0
2024-02-14 12:15:00,84.0,84.1,83.99,84.06,34005.0,80.6518,80.7478,80.6422,80.7094,34005.0
2024-02-14 12:20:00,84.05,84.09,84.02,84.04,27914.0,80.6998,80.7382,80.671,80.6902,27914.0
2024-02-14 12:25:00,84.04,84.07,84.0,84.06,19886.0,80.6902,80.719,80.6518,80.7094,19886.0
2024-02-14 12:30:00,84.07,84.07,84.0,84.03,27947.0,80.719,80.719,80.6518,80.6806,27947.0
2024-02-14 12:35:00,84.03,84.04,83.95,83.96,17268.0,80.6806,80.6902,80.6038,80.6134,17268.0
2024-02-14 12:40:00,83.95,84.04,83.94,83.99,28142.0,80.6038,80.6902,80.5942,80.6422,28142.0
2024-02-14 12:45:00,83.99,84.07,83.96,84.06,24367.0,80.6422,80.719,80.6134,80.7094,24367.0
2024-02-14 12:50:00,84.07,84.1,84.03,84.05,15791.0,80.719,80.7478,80.6806,80.6998,15791.0
2024-02-14 12:55:00,84.05,84.1,84.03,84.08,21283.0,80.6998,80.7478,80.6806,80.7286,21283.0
2024-02-14 13:00:00,84.08,84.15,84.01,84.12,42821.0,80.7286,80.7958,80.6614,80.767,42821.0
2024-02-14 13:05:00,84.12,84.14,84.04,84.05,27323.0,80.767,80.7862,80.6902,80.6998,27323.0
2024-02-14 13:10:00,84.04,84.04,83.93,83.96,37746.0,80.6902,80.6902,80.5846,80.6134,37746.0
2024-02-14 13:15:00,83.96,84.06,83.94,84.0,17679.0,80.6134,80.7094,80.5942,80.6518,17679.0
2024-02-14 13:20:00,84.01,84.02,83.96,83.99,27571.0,80.6614,80.671,80.6134,80.6422,27571.0
2024-02-14 13:25:00,83.99,84.03,83.96,84.01,37686.0,80.6422,80.6806,80.6134,80.6614,37686.0
2024-02-14 13:30:00,84.02,84.16,84.01,84.16,26429.0,80.671,80.8054,80.6614,80.8054,26429.0
2024-02-14 13:35:00,84.15,84.31,84.14,84.26,32719.0,80.7958,80.9494,80.7862,80.9014,32719.0
2024-02-14 13:40:00,84.26,84.31,84.1,84.1,29875.0,80.9014,80.9494,80.7478,80.7478,29875.0
2024-02-14 13:45:00,84.1,84.13,84.03,84.04,44681.0,80.7478,80.7766,80.6806,80.6902,44681.0
2024-02-14 13:50:00,84.04,84.08,84.02,84.06,47749.0,80.6902,80.7286,80.671,80.7094,47749.0
2024-02-14 13:55:00,84.06,84.07,83.91,84.01,84304.0,80.7094,80.719,80.5654,80.6614,84304.0
2024-02-14 14:00:00,84.02,84.02,83.84,83.85,56242.0,80.671,80.671,80.4982,80.5078,56242.0
2024-02-14 14:05:00,83.83,83.83,83.69,83.74,88752.0,80.4886,80.4886,80.3541,80.4022,88752.0
2024-02-14 14:10:00,83.74,83.85,83.73,83.81,74784.0,80.4022,80.5078,80.3926,80.4694,74784.0
2024-02-14 14:15:00,83.81,84.0,83.81,83.94,63144.0,80.4694,80.6518,80.4694,80.5942,63144.0
2024-02-14 14:20:00,83.94,84.06,83.94,84.05,30425.0,80.5942,80.7094,80.5942,80.6998,30425.0
2024-02-14 14:25:00,84.06,84.12,84.06,84.1,41019.0,80.7094,80.767,80.7094,80.7478,41019.0
2024-02-14 14:30:00,84.11,84.13,83.96,84.02,46198.0,80.7574,80.7766,80.6134,80.671,46198.0
2024-02-14 14:35:00,84.03,84.1,84.0,84.0,34495.0,80.6806,80.7478,80.6518,80.6518,34495.0
2024-02-14 14:40:00,83.98,84.09,83.98,84.05,22410.0,80.6326,80.7382,80.6326,80.6998,22410.0
2024-02-14 14:45:00,84.06,84.07,83.97,83.99,41018.0,80.7094,80.719,80.623,80.6422,41018.0
2024-02-14 14:50:00,83.98,83.98,83.9,83.95,39312.0,80.6326,80.6326,80.5558,80.6038,39312.0
2024-02-14 14:55:00,83.94,83.96,83.87,83.94,54164.0,80.5942,80.6134,80.527,80.5942,54164.0
2024-02-14 15:00:00,83.94,83.99,83.86,83.98,66088.0,80.5942,80.6422,80.5174,80.6326,66088.0
2024-02-14 15:05:00,83.99,84.0,83.93,83.96,40790.0,80.6422,80.6518,80.5846,80.6134,40790.0
2024-02-14 15:10:00,83.95,84.01,83.92,83.94,49318.0,80.6038,80.6614,80.575,80.5942,49318.0
2024-02-14 15:15:00,83.94,84.04,83.93,83.99,48969.0,80.5942,80.6902,80.5846,80.6422,48969.0
2024-02-14 15:20:00,84.0,84.07,83.99,84.07,32686.0,80.6518,80.719,80.6422,80.719,32686.0
2024-02-14 15:25:00,84.06,84.19,84.06,84.15,65431.0,80.7094,80.8342,80.7094,80.7958,65431.0
2024-02-14 15:30:00,84.16,84.17,84.0,84.03,76280.0,80.8054,80.815,80.6518,80.6806,76280.0
2024-02-14 15:35:00,84.03,84.07,83.97,84.04,63493.0,80.6806,80.719,80.623,80.6902,63493.0
2024-02-14 15:40:00,84.04,84.05,83.93,83.95,51701.0,80.6902,80.6998,80.5846,80.6038,51701.0
2024-02-14 15:45:00,83.96,84.04,83.93,83.97,74204.0,80.6134,80.6902,80.5846,80.623,74204.0
2024-02-14 15:50:00,83.97,84.01,83.9,83.94,135585.0,80.623,80.6614,80.5558,80.5942,135585.0
2024-02-14 15:55:00,83.95,84.09,83.93,83.99,318838.0,80.6038,80.7382,80.5846,80.6422,318838.0
2024-02-15 09:30:00,84.45,85.0,84.41,84.81,195519.0,81.0839,81.6119,81.0454,81.4295,195519.0
2024-02-15 09:35:00,84.83,84.97,84.72,84.83,53525.0,81.4487,81.5831,81.3431,81.4487,53525.0
2024-02-15 09:40:00,84.81,84.84,84.66,84.74,183641.0,81.4295,81.4583,81.2855,81.3623,183641.0
2024-02-15 09:45:00,84.81,85.34,84.78,85.26,126322.0,81.4295,81.9384,81.4007,81.8616,126322.0
2024-02-15 09:50:00,85.26,85.28,85.04,85.21,82135.0,81.8616,81.8808,81.6503,81.8136,82135.0
2024-02-15 09:55:00,85.2,85.45,85.19,85.37,66574.0,81.804,82.044,81.7944,81.9672,66574.0
2024-02-15 10:00:00,85.38,85.62,85.3,85.41,197836.0,81.9768,82.2072,81.9,82.0056,197836.0
2024-02-15 10:05:00,85.42,85.57,85.26,85.56,68603.0,82.0152,82.1592,81.8616,82.1496,68603.0
2024-02-15 10:10:00,85.58,85.75,85.57,85.7,64714.0,82.1688,82.332,82.1592,82.284,64714.0
2024-02-15 10:15:00,85.65,85.8,85.65,85.67,60966.0,82.236,82.38,82.236,82.2552,60966.0
2024-02-15 10:20:00,85.68,85.77,85.55,85.76,61874.0,82.2648,82.3512,82.14,82.3416,61874.0
2024-02-15 10:25:00,85.76,85.77,85.59,85.63,59027.0,82.3416,82.3512,82.1784,82.2168,59027.0
2024-02-15 10:30:00,85.63,85.64,85.42,85.56,53784.0,82.2168,82.2264,82.0152,82.1496,53784.0
2024-02-15 10:35:00,85.53,85.73,85.48,85.67,71454.0,82.1208,82.3128,82.0728,82.2552,71454.0
2024-02-15 10:40:00,85.66,85.66,85.45,85.48,48128.0,82.2456,82.2456,82.044,82.0728,48128.0
2024-02-15 10:45:00,85.46,85.6,85.45,85.5,63341.0,82.0536,82.188,82.044,82.092,63341.0
2024-02-15 10:50:00,85.5,85.55,85.41,85.54,54228.0,82.092,82.14,82.0056,82.1304,54228.0
2024-02-15 10:55:00,85.54,85.65,85.47,85.55,63550.0,82.1304,82.236,82.0632,82.14,63550.0
2024-02-15 11:00:00,85.54,85.65,85.44,85.44,63601.0,82.1304,82.236,82.0344,82.0344,63601.0
2024-02-15 11:05:00,85.43,85.54,85.41,85.47,64766.0,82.0248,82.1304,82.0056,82.0632,64766.0
2024-02-15 11:10:00,85.47,85.67,85.46,85.62,73147.0,82.0632,82.2552,82.0536,82.2072,73147.0
2024-02-15 11:15:00,85.63,85.64,85.53,85.53,45002.0,82.2168,82.2264,82.1208,82.1208,45002.0
2024-02-15 11:20:00,85.53,85.54,85.43,85.45,42373.0,82.1208,82.1304,82.0248,82.044,42373.0
2024-02-15 11:25:00,85.45,85.57,85.41,85.52,35313.0,82.044,82.1592,82.0056,82.1112,35313.0
2024-02-15 11:30:00,85.51,85.6,85.49,85.56,41268.0,82.1016,82.188,82.0824,82.1496,41268.0
2024-02-15 11:35:00,85.58,85.78,85.57,85.76,56023.0,82.1688,82.3608,82.1592,82.3416,56023.0
2024-02-15 11:40:00,85.78,85.83,85.73,85.79,49520.0,82.3608,82.4088,82.3128,82.3704,49520.0
2024-02-15 11:45:00,85.8,85.86,85.73,85.81,55675.0,82.38,82.4377,82.3128,82.3896,55675.0
2024-02-15 11:50:00,85.82,85.87,85.72,85.8,68330.0,82.3992,82.4473,82.3032,82.38,68330.0
2024-02-15 11:55:00,85.8,85.8,85.69,85.8,46152.0,82.38,82.38,82.2744,82.38,46152.0
2024-02-15 12:00:00,85.8,85.84,85.76,85.82,42355.0,82.38,82.4184,82.3416,82.3992,42355.0
2024-02-15 12:05:00,85.82,85.84,85.71,85.73,58947.0,82.3992,82.4184,82.2936,82.3128,58947.0
2024-02-15 12:10:00,85.74,85.81,85.7,85.72,36783.0,82.3224,82.3896,82.284,82.3032,36783.0
2024-02-15 12:15:00,85.73,85.75,85.65,85.68,41416.0,82.3128,82.332,82.236,82.2648,41416.0
2024-02-15 12:20:00,85.7,85.83,85.67,85.7,51854.0,82.284,82.4088,82.2552,82.284,51854.0
2024-02-15 12:25:00,85.69,85.72,85.67,85.72,27827.0,82.2744,82.3032,82.2552,82.3032,27827.0
2024-02-15 12:30:00,85.72,85.74,85.63,85.73,29170.0,82.3032,82.3224,82.2168,82.3128,29170.0
2024-02-15 12:35:00,85.74,85.74,85.62,85.62,30930.0,82.3224,82.3224,82.2072,82.2072,30930.0
2024-02-15 12:40:00,85.61,85.64,85.54,85.62,34008.0,82.1976,82.2264,82.1304,82.2072,34008.0
2024-02-15 12:45:00,85.62,85.69,85.56,85.63,34678.0,82.2072,82.2744,82.1496,82.2168,34678.0
2024-02-15 12:50:00,85.63,85.69,85.61,85.67,35578.0,82.2168,82.2744,82.1976,82.2552,35578.0
2024-02-15 12:55:00,85.68,85.7,85.6,85.61,43671.0,82.2648,82.284,82.188,82.1976,43671.0
2024-02-15 13:00:00,85.62,85.62,85.52,85.54,22114.0,82.2072,82.2072,82.1112,82.1304,22114.0
2024-02-15 13:05:00,85.55,85.66,85.54,85.58,38820.0,82.14,82.2456,82.1304,82.1688,38820.0
2024-02-15 13:10:00,85.57,85.68,85.57,85.64,67289.0,82.1592,82.2648,82.1592,82.2264,67289.0
2024-02-15 13:15:00,85.64,85.82,85.64,85.78,119391.0,82.2264,82.3992,82.2264,82.3608,119391.0
2024-02-15 13:20:00,85.77,85.83,85.73,85.76,54078.0,82.3512,82.4088,82.3128,82.3416,54078.0
2024-02-15 13:25:00,85.77,85.8,85.73,85.79,42198.0,82.3512,82.38,82.3128,82.3704,42198.0
2024-02-15 13:30:00,85.8,85.83,85.67,85.69,61296.0,82.38,82.4088,82.2552,82.2744,61296.0
2024-02-15 13:35:00,85.68,85.72,85.61,85.7,54022.0,82.2648,82.3032,82.1976,82.284,54022.0
2024-02-15 13:40:00,85.7,85.72,85.61,85.67,50708.0,82.284,82.3032,82.1976,82.2552,50708.0
2024-02-15 13:45:00,85.68,85.79,85.66,85.79,41966.0,82.2648,82.3704,82.2456,82.3704,41966.0
2024-02-15 13:50:00,85.8,85.91,85.79,85.87,52046.0,82.38,82.4857,82.3704,82.4473,52046.0
2024-02-15 13:55:00,85.87,85.99,85.82,85.98,51183.0,82.4473,82.5625,82.3992,82.5529,51183.0
2024-02-15 14:00:00,85.98,86.07,85.96,86.07,62177.0,82.5529,82.6393,82.5337,82.6393,62177.0
2024-02-15 14:05:00,86.06,86.15,86.03,86.09,52425.0,82.6297,82.7161,82.6009,82.6585,52425.0
2024-02-15 14:10:00,86.1,86.13,86.01,86.08,53643.0,82.6681,82.6969,82.5817,82.6489,53643.0
2024-02-15 14:15:00,86.07,86.19,86.05,86.17,52551.0,82.6393,82.7545,82.6201,82.7353,52551.0
2024-02-15 14:20:00,86.17,86.23,86.12,86.15,42086.0,82.7353,82.7929,82.6873,82.7161,42086.0
2024-02-15 14:25:00,86.15,86.16,86.08,86.08,38906.0,82.7161,82.7257,82.6489,82.6489,38906.0
2024-02-15 14:30:00,86.07,86.09,85.96,86.05,24399.0,82.6393,82.6585,82.5337,82.6201,24399.0
2024-02-15 14:35:00,86.04,86.04,85.86,85.89,24792.0,82.6105,82.6105,82.4377,82.4665,24792.0
2024-02-15 14:40:00,85.89,85.91,85.81,85.81,51312.0,82.4665,82.4857,82.3896,82.3896,51312.0
2024-02-15 14:45:00,85.8,86.03,85.79,86.02,41573.0,82.38,82.6009,82.3704,82.5913,41573.0
2024-02-15 14:50:00,86.03,86.05,85.96,86.02,36029.0,82.6009,82.6201,82.5337,82.5913,36029.0
2024-02-15 14:55:00,86.02,86.07,85.98,86.06,71720.0,82.5913,82.6393,82.5529,82.6297,71720.0
2024-02-15 15:00:00,86.07,86.1,86.0,86.09,41251.0,82.6393,82.6681,82.5721,82.6585,41251.0
2024-02-15 15:05:00,86.09,86.09,85.94,86.0,37197.0,82.6585,82.6585,82.5145,82.5721,37197.0
2024-02-15 15:10:00,86.01,86.09,86.0,86.06,53513.0,82.5817,82.6585,82.5721,82.6297,53513.0
2024-02-15 15:15:00,86.06,86.07,85.94,85.94,41314.0,82.6297,82.6393,82.5145,82.5145,41314.0
2024-02-15 15:20:00,85.93,85.95,85.89,85.89,50177.0,82.5049,82.5241,82.4665,82.4665,50177.0
2024-02-15 15:25:00,85.91,85.98,85.87,85.9,105389.0,82.4857,82.5529,82.4473,82.4761,105389.0
2024-02-15 15:30:00,85.88,85.94,85.84,85.86,73375.0,82.4569,82.5145,82.4184,82.4377,73375.0
2024-02-15 15:35:00,85.86,85.86,85.66,85.7,49786.0,82.4377,82.4377,82.2456,82.284,49786.0
2024-02-15 15:40:00,85.7,85.77,85.62,85.63,61768.0,82.284,82.3512,82.2072,82.2168,61768.0
2024-02-15 15:45:00,85.62,85.63,85.39,85.45,159749.0,82.2072,82.2168,81.9864,82.044,159749.0
2024-02-15 15:50:00,85.44,85.6,85.44,85.54,183931.0,82.0344,82.188,82.0344,82.1304,183931.0
2024-02-15 15:55:00,85.53,85.7,85.52,85.67,386316.0,82.1208,82.284,82.1112,82.2552,386316.0
2024-02-16 09:30:00,85.52,85.88,85.07,85.52,258481.0,82.1112,82.4569,81.6791,82.1112,258481.0
2024-02-16 09:35:00,85.5,85.65,85.4,85.45,54152.0,82.092,82.236,81.996,82.044,54152.0
2024-02-16 09:40:00,85.49,85.67,85.46,85.62,58183.0,82.0824,82.2552,82.0536,82.2072,58183.0
2024-02-16 09:45:00,85.6,85.63,85.47,85.59,61233.0,82.188,82.2168,82.0632,82.1784,61233.0
2024-02-16 09:50:00,85.59,85.7,85.49,85.57,63765.0,82.1784,82.284,82.0824,82.1592,63765.0
2024-02-16 09:55:00,85.55,85.83,85.48,85.82,65769.0,82.14,82.4088,82.0728,82.3992,65769.0
2024-02-16 10:00:00,85.82,85.96,85.63,85.89,57215.0,82.3992,82.5337,82.2168,82.4665,57215.0
2024-02-16 10:05:00,85.91,85.96,85.84,85.95,71995.0,82.4857,82.5337,82.4184,82.5241,71995.0
2024-02-16 10:10:00,85.95,86.36,85.9,86.28,149688.0,82.5241,82.9177,82.4761,82.8409,149688.0
2024-02-16 10:15:00,86.29,86.33,86.05,86.11,82825.0,82.8505,82.8889,82.6201,82.6777,82825.0
2024-02-16 10:20:00,86.1,86.15,86.03,86.06,61453.0,82.6681,82.7161,82.6009,82.6297,61453.0
2024-02-16 10:25:00,86.05,86.16,86.0,86.16,88907.0,82.6201,82.7257,82.5721,82.7257,88907.0
2024-02-16 10:30:00,86.15,86.36,86.06,86.34,65433.0,82.7161,82.9177,82.6297,82.8985,65433.0
2024-02-16 10:35:00,86.37,86.39,86.16,86.31,60461.0,82.9273,82.9465,82.7257,82.8697,60461.0
2024-02-16 10:40:00,86.31,86.46,86.3,86.36,62668.0,82.8697,83.0137,82.8601,82.9177,62668.0
2024-02-16 10:45:00,86.37,86.61,86.32,86.49,91560.0,82.9273,83.1578,82.8793,83.0425,91560.0
2024-02-16 10:50:00,86.5,86.58,86.48,86.57,50962.0,83.0521,83.129,83.0329,83.1194,50962.0
2024-02-16 10:55:00,86.56,86.57,86.41,86.44,64230.0,83.1098,83.1194,82.9657,82.9945,64230.0
2024-02-16 11:00:00,86.44,86.46,86.23,86.33,32725.0,82.9945,83.0137,82.7929,82.8889,32725.0
2024-02-16 11:05:00,86.33,86.37,86.24,86.35,49608.0,82.8889,82.9273,82.8025,82.9081,49608.0
2024-02-16 11:10:00,86.35,86.42,86.31,86.36,42123.0,82.9081,82.9753,82.8697,82.9177,42123.0
2024-02-16 11:15:00,86.37,86.55,86.37,86.53,42450.0,82.9273,83.1001,82.9273,83.0809,42450.0
2024-02-16 11:20:00,86.54,86.6,86.48,86.54,106772.0,83.0905,83.1482,83.0329,83.0905,106772.0
2024-02-16 11:25:00,86.53,86.66,86.51,86.62,62635.0,83.0809,83.2058,83.0617,83.1674,62635.0
2024-02-16 11:30:00,86.63,86.69,86.57,86.67,96723.0,83.177,83.2346,83.1194,83.2154,96723.0
2024-02-16 11:35:00,86.67,86.67,86.52,86.58,38470.0,83.2154,83.2154,83.0713,83.129,38470.0
2024-02-16 11:40:00,86.59,86.62,86.49,86.61,40959.0,83.1386,83.1674,83.0425,83.1578,40959.0
2024-02-16 11:45:00,86.61,86.64,86.58,86.64,23596.0,83.1578,83.1866,83.129,83.1866,23596.0
2024-02-16 11:50:00,86.63,86.66,86.54,86.63,37618.0,83.177,83.2058,83.0905,83.177,37618.0
2024-02-16 11:55:00,86.63,86.66,86.56,86.64,43769.0,83.177,83.2058,83.1098,83.1866,43769.0
2024-02-16 12:00:00,86.65,86.77,86.63,86.77,70042.0,83.1962,83.3114,83.177,83.3114,70042.0
2024-02-16 12:05:00,86.77,86.78,86.66,86.76,62747.0,83.3114,83.321,83.2058,83.3018,62747.0
2024-02-16 12:10:00,86.77,86.77,86.66,86.69,49412.0,83.3114,83.3114,83.2058,83.2346,49412.0
2024-02-16 12:15:00,86.7,86.71,86.6,86.7,66207.0,83.2442,83.2538,83.1482,83.2442,66207.0
2024-02-16 12:20:00,86.7,86.74,86.66,86.73,36928.0,83.2442,83.2826,83.2058,83.273,36928.0
2024-02-16 12:25:00,86.73,86.79,86.64,86.7,82341.0,83.273,83.3306,83.1866,83.2442,82341.0
2024-02-16 12:30:00,86.71,86.72,86.66,86.69,29161.0,83.2538,83.2634,83.2058,83.2346,29161.0
2024-02-16 12:35:00,86.69,86.74,86.65,86.67,30647.0,83.2346,83.2826,83.1962,83.2154,30647.0
2024-02-16 12:40:00,86.67,86.69,86.64,86.67,30052.0,83.2154,83.2346,83.1866,83.2154,30052.0
2024-02-16 12:45:00,86.67,86.69,86.65,86.66,32233.0,83.2154,83.2346,83.1962,83.2058,32233.0
2024-02-16 12:50:00,86.66,86.73,86.64,86.7,39076.0,83.2058,83.273,83.1866,83.2442,39076.0
2024-02-16 12:55:00,86.7,86.7,86.35,86.42,79616.0,83.2442,83.2442,82.9081,82.9753,79616.0
2024-02-16 13:00:00,86.41,86.43,86.29,86.31,45877.0,82.9657,82.9849,82.8505,82.8697,45877.0
2024-02-16 13:05:00,86.31,86.36,86.26,86.34,46884.0,82.8697,82.9177,82.8217,82.8985,46884.0
2024-02-16 13:10:00,86.33,86.33,86.14,86.25,43001.0,82.8889,82.8889,82.7065,82.8121,43001.0
2024-02-16 13:15:00,86.26,86.42,86.22,86.41,43175.0,82.8217,82.9753,82.7833,82.9657,43175.0
2024-02-16 13:20:00,86.4,86.49,86.34,86.48,56707.0,82.9561,83.0425,82.8985,83.0329,56707.0
2024-02-16 13:25:00,86.48,86.5,86.41,86.49,30731.0,83.0329,83.0521,82.9657,83.0425,30731.0
2024-02-16 13:30:00,86.48,86.5,86.41,86.43,33723.0,83.0329,83.0521,82.9657,82.9849,33723.0
2024-02-16 13:35:00,86.44,86.44,86.35,86.38,44155.0,82.9945,82.9945,82.9081,82.9369,44155.0
2024-02-16 13:40:00,86.38,86.4,86.34,86.4,44185.0,82.9369,82.9561,82.8985,82.9561,44185.0
2024-02-16 13:45:00,86.4,86.4,86.34,86.35,36385.0,82.9561,82.9561,82.8985,82.9081,36385.0
2024-02-16 13:50:00,86.36,86.37,86.3,86.31,53245.0,82.9177,82.9273,82.8601,82.8697,53245.0
2024-02-16 13:55:00,86.31,86.45,86.3,86.44,28665.0,82.8697,83.0041,82.8601,82.9945,28665.0
2024-02-16 14:00:00,86.44,86.51,86.37,86.51,38035.0,82.9945,83.0617,82.9273,83.0617,38035.0
2024-02-16 14:05:00,86.51,86.55,86.45,86.53,37941.0,83.0617,83.1001,83.0041,83.0809,37941.0
2024-02-16 14:10:00,86.53,86.61,86.5,86.52,76510.0,83.0809,83.1578,83.0521,83.0713,76510.0
2024-02-16 14:15:00,86.52,86.55,86.42,86.43,28625.0,83.0713,83.1001,82.9753,82.9849,28625.0
2024-02-16 14:20:00,86.42,86.48,86.39,86.48,32634.0,82.9753,83.0329,82.9465,83.0329,32634.0
2024-02-16 14:25:00,86.48,86.52,86.46,86.47,39936.0,83.0329,83.0713,83.0137,83.0233,39936.0
2024-02-16 14:30:00,86.46,86.47,86.31,86.36,58808.0,83.0137,83.0233,82.8697,82.9177,58808.0
2024-02-16 14:35:00,86.36,86.4,86.29,86.36,49888.0,82.9177,82.9561,82.8505,82.9177,49888.0
2024-02-16 14:40:00,86.36,86.37,86.29,86.31,36530.0,82.9177,82.9273,82.8505,82.8697,36530.0
2024-02-16 14:45:00,86.31,86.31,86.01,86.17,87410.0,82.8697,82.8697,82.5817,82.7353,87410.0
2024-02-16 14:50:00,86.16,86.19,86.09,86.13,78904.0,82.7257,82.7545,82.6585,82.6969,78904.0
2024-02-16 14:55:00,86.13,86.27,86.11,86.27,50704.0,82.6969,82.8313,82.6777,82.8313,50704.0
2024-02-16 15:00:00,86.27,86.35,86.23,86.25,52541.0,82.8313,82.9081,82.7929,82.8121,52541.0
2024-02-16 15:05:00,86.25,86.31,86.24,86.25,45372.0,82.8121,82.8697,82.8025,82.8121,45372.0
2024-02-16 15:10:00,86.26,86.29,86.18,86.27,87233.0,82.8217,82.8505,82.7449,82.8313,87233.0
2024-02-16 15:15:00,86.27,86.33,86.25,86.28,72940.0,82.8313,82.8889,82.8121,82.8409,72940.0
2024-02-16 15:20:00,86.28,86.29,86.1,86.16,59795.0,82.8409,82.8505,82.6681,82.7257,59795.0
2024-02-16 15:25:00,86.16,86.36,86.13,86.36,57283.0,82.7257,82.9177,82.6969,82.9177,57283.0
2024-02-16 15:30:00,86.36,86.45,86.35,86.42,84233.0,82.9177,83.0041,82.9081,82.9753,84233.0
2024-02-16 15:35:00,86.42,86.44,86.37,86.4,81324.0,82.9753,82.9945,82.9273,82.9561,81324.0
2024-02-16 15:40:00,86.4,86.44,86.36,86.4,157522.0,82.9561,82.9945,82.9177,82.9561,157522.0
2024-02-16 15:45:00,86.4,86.44,86.34,86.34,231867.0,82.9561,82.9945,82.8985,82.8985,231867.0
2024-02-16 15:50:00,86.35,86.49,86.17,86.25,329834.0,82.9081,83.0425,82.7353,82.8121,329834.0
2024-02-16 15:55:00,86.26,86.53,86.25,86.53,679459.0,82.8217,83.0809,82.8121,83.0809,679459.0
2024-02-20 09:30:00,85.94,86.07,85.75,85.99,155425.0,82.5145,82.6393,82.332,82.5625,155425.0
2024-02-20 09:35:00,86.0,86.19,85.96,86.05,55567.0,82.5721,82.7545,82.5337,82.6201,55567.0
2024-02-20 09:40:00,86.01,86.18,85.85,86.17,73816.0,82.5817,82.7449,82.4281,82.7353,73816.0
2024-02-20 09:45:00,86.17,86.28,86.12,86.18,85445.0,82.7353,82.8409,82.6873,82.7449,85445.0
2024-02-20 09:50:00,86.2,86.35,86.11,86.33,55942.0,82.7641,82.9081,82.6777,82.8889,55942.0
2024-02-20 09:55:00,86.32,86.38,86.24,86.26,51136.0,82.8793,82.9369,82.8025,82.8217,51136.0
2024-02-20 10:00:00,86.26,86.43,86.11,86.32,69065.0,82.8217,82.9849,82.6777,82.8793,69065.0
2024-02-20 10:05:00,86.32,86.45,86.23,86.44,37627.0,82.8793,83.0041,82.7929,82.9945,37627.0
2024-02-20 10:10:00,86.42,86.49,86.13,86.13,46230.0,82.9753,83.0425,82.6969,82.6969,46230.0
2024-02-20 10:15:00,86.14,86.24,86.09,86.15,32671.0,82.7065,82.8025,82.6585,82.7161,32671.0
2024-02-20 10:20:00,86.14,86.22,86.07,86.15,42873.0,82.7065,82.7833,82.6393,82.7161,42873.0
2024-02-20 10:25:00,86.13,86.16,85.95,85.97,78386.0,82.6969,82.7257,82.5241,82.5433,78386.0
2024-02-20 10:30:00,85.98,86.0,85.82,85.83,41168.0,82.5529,82.5721,82.3992,82.4088,41168.0
2024-02-20 10:35:00,85.81,85.85,85.7,85.83,43651.0,82.3896,82.4281,82.284,82.4088,43651.0
2024-02-20 10:40:00,85.82,85.93,85.75,85.81,226524.0,82.3992,82.5049,82.332,82.3896,226524.0
2024-02-20 10:45:00,85.79,85.92,85.75,85.82,145329.0,82.3704,82.4953,82.332,82.3992,145329.0
2024-02-20 10:50:00,85.82,85.91,85.78,85.81,38942.0,82.3992,82.4857,82.3608,82.3896,38942.0
2024-02-20 10:55:00,85.8,85.8,85.65,85.73,31671.0,82.38,82.38,82.236,82.3128,31671.0
2024-02-20 11:00:00,85.73,85.79,85.49,85.57,27468.0,82.3128,82.3704,82.0824,82.1592,27468.0
2024-02-20 11:05:00,85.58,85.58,85.43,85.43,23927.0,82.1688,82.1688,82.0248,82.0248,23927.0
2024-02-20 11:10:00,85.44,85.47,85.31,85.35,65544.0,82.0344,82.0632,81.9096,81.948,65544.0
2024-02-20 11:15:00,85.35,85.54,85.27,85.53,40113.0,81.948,82.1304,81.8712,82.1208,40113.0
2024-02-20 11:20:00,85.51,85.53,85.43,85.49,40642.0,82.1016,82.1208,82.0248,82.0824,40642.0
2024-02-20 11:25:00,85.49,85.51,85.42,85.48,18129.0,82.0824,82.1016,82.0152,82.0728,18129.0
2024-02-20 11:30:00,85.49,85.61,85.45,85.61,39526.0,82.0824,82.1976,82.044,82.1976,39526.0
2024-02-20 11:35:00,85.6,85.62,85.53,85.55,21485.0,82.188,82.2072,82.1208,82.14,21485.0
2024-02-20 11:40:00,85.53,85.62,85.52,85.59,35764.0,82.1208,82.2072,82.1112,82.1784,35764.0
2024-02-20 11:45:00,85.58,85.59,85.46,85.46,27460.0,82.1688,82.1784,82.0536,82.0536,27460.0
2024-02-20 11:50:00,85.47,85.54,85.46,85.53,25946.0,82.0632,82.1304,82.0536,82.1208,25946.0
2024-02-20 11:55:00,85.52,85.52,85.35,85.4,62124.0,82.1112,82.1112,81.948,81.996,62124.0
2024-02-20 12:00:00,85.4,85.41,85.21,85.22,30865.0,81.996,82.0056,81.8136,81.8232,30865.0
2024-02-20 12:05:00,85.22,85.33,85.22,85.29,30823.0,81.8232,81.9288,81.8232,81.8904,30823.0
2024-02-20 12:10:00,85.29,85.33,85.21,85.33,28483.0,81.8904,81.9288,81.8136,81.9288,28483.0
2024-02-20 12:15:00,85.32,85.43,85.3,85.4,26068.0,81.9192,82.0248,81.9,81.996,26068.0
2024-02-20 12:20:00,85.4,85.44,85.37,85.39,19982.0,81.996,82.0344,81.9672,81.9864,19982.0
2024-02-20 12:25:00,85.38,85.44,85.37,85.41,19124.0,81.9768,82.0344,81.9672,82.0056,19124.0
2024-02-20 12:30:00,85.41,85.45,85.37,85.42,19749.0,82.0056,82.044,81.9672,82.0152,19749.0
2024-02-20 12:35:00,85.41,85.42,85.27,85.3,33896.0,82.0056,82.0152,81.8712,81.9,33896.0
2024-02-20 12:40:00,85.31,85.36,85.29,85.33,25432.0,81.9096,81.9576,81.8904,81.9288,25432.0
2024-02-20 12:45:00,85.32,85.36,85.16,85.17,47328.0,81.9192,81.9576,81.7656,81.7752,47328.0
2024-02-20 12:50:00,85.17,85.22,85.13,85.17,23186.0,81.7752,81.8232,81.7368,81.7752,23186.0
2024-02-20 12:55:00,85.17,85.23,85.14,85.2,22563.0,81.7752,81.8328,81.7464,81.804,22563.0
2024-02-20 13:00:00,85.2,85.32,85.2,85.29,23990.0,81.804,81.9192,81.804,81.8904,23990.0
2024-02-20 13:05:00,85.28,85.33,85.24,85.3,28675.0,81.8808,81.9288,81.8424,81.9,28675.0
2024-02-20 13:10:00,85.28,85.32,85.28,85.3,27841.0,81.8808,81.9192,81.8808,81.9,27841.0
2024-02-20 13:15:00,85.29,85.29,85.17,85.23,21267.0,81.8904,81.8904,81.7752,81.8328,21267.0
2024-02-20 13:20:00,85.23,85.28,85.21,85.26,17938.0,81.8328,81.8808,81.8136,81.8616,17938.0
2024-02-20 13:25:00,85.27,85.31,85.21,85.25,32523.0,81.8712,81.9096,81.8136,81.852,32523.0
2024-02-20 13:30:00,85.25,85.25,85.15,85.18,33391.0,81.852,81.852,81.756,81.7848,33391.0
2024-02-20 13:35:00,85.18,85.25,85.1,85.25,22037.0,81.7848,81.852,81.7079,81.852,22037.0
2024-02-20 13:40:00,85.25,85.35,85.23,85.34,27372.0,81.852,81.948,81.8328,81.9384,27372.0
2024-02-20 13:45:00,85.34,85.38,85.3,85.35,22660.0,81.9384,81.9768,81.9,81.948,22660.0
2024-02-20 13:50:00,85.35,85.43,85.34,85.38,18511.0,81.948,82.0248,81.9384,81.9768,18511.0
2024-02-20 13:55:00,85.37,85.43,85.37,85.42,15791.0,81.9672,82.0248,81.9672,82.0152,15791.0
2024-02-20 14:00:00,85.42,85.43,85.3,85.31,29242.0,82.0152,82.0248,81.9,81.9096,29242.0
2024-02-20 14:05:00,85.31,85.36,85.29,85.3,41317.0,81.9096,81.9576,81.8904,81.9,41317.0
2024-02-20 14:10:00,85.3,85.31,85.23,85.29,40918.0,81.9,81.9096,81.8328,81.8904,40918.0
2024-02-20 14:15:00,85.29,85.37,85.19,85.36,30395.0,81.8904,81.9672,81.7944,81.9576,30395.0
2024-02-20 14:20:00,85.35,85.36,85.24,85.31,19742.0,81.948,81.9576,81.8424,81.9096,19742.0
2024-02-20 14:25:00,85.3,85.41,85.28,85.39,23906.0,81.9,82.0056,81.8808,81.9864,23906.0
2024-02-20 14:30:00,85.4,85.43,85.33,85.4,20526.0,81.996,82.0248,81.9288,81.996,20526.0
2024-02-20 14:35:00,85.4,85.42,85.3,85.31,33086.0,81.996,82.0152,81.9,81.9096,33086.0
2024-02-20 14:40:00,85.31,85.36,85.29,85.33,29253.0,81.9096,81.9576,81.8904,81.9288,29253.0
2024-02-20 14:45:00,85.33,85.47,85.32,85.47,40249.0,81.9288,82.0632,81.9192,82.0632,40249.0
2024-02-20 14:50:00,85.47,85.61,85.41,85.58,72169.0,82.0632,82.1976,82.0056,82.1688,72169.0
2024-02-20 14:55:00,85.58,85.63,85.48,85.55,55400.0,82.1688,82.2168,82.0728,82.14,55400.0
2024-02-20 15:00:00,85.56,85.57,85.45,85.51,61592.0,82.1496,82.1592,82.044,82.1016,61592.0
2024-02-20 15:05:00,85.51,85.55,85.48,85.48,46090.0,82.1016,82.14,82.0728,82.0728,46090.0
2024-02-20 15:10:00,85.48,85.51,85.45,85.46,39967.0,82.0728,82.1016,82.044,82.0536,39967.0
2024-02-20 15:15:00,85.45,85.5,85.43,85.44,44322.0,82.044,82.092,82.0248,82.0344,44322.0
2024-02-20 15:20:00,85.45,85.51,85.43,85.44,77008.0,82.044,82.1016,82.0248,82.0344,77008.0
2024-02-20 15:25:00,85.44,85.47,85.4,85.45,64155.0,82.0344,82.0632,81.996,82.044,64155.0
2024-02-20 15:30:00,85.46,85.47,85.15,85.17,92250.0,82.0536,82.0632,81.756,81.7752,92250.0
2024-02-20 15:35:00,85.16,85.29,85.1,85.25,67595.0,81.7656,81.8904,81.7079,81.852,67595.0
2024-02-20 15:40:00,85.24,85.34,85.2,85.28,76452.0,81.8424,81.9384,81.804,81.8808,76452.0
2024-02-20 15:45:00,85.28,85.31,85.2,85.28,71680.0,81.8808,81.9096,81.804,81.8808,71680.0
2024-02-20 15:50:00,85.28,85.35,85.22,85.35,149956.0,81.8808,81.948,81.8232,81.948,149956.0
2024-02-20 15:55:00,85.36,85.42,85.29,85.37,440088.0,81.9576,82.0152,81.8904,81.9672,440088.0
2024-02-21 09:30:00,85.01,85.21,84.62,84.66,130186.0,81.6215,81.8136,81.2471,81.2855,130186.0
2024-02-21 09:35:00,84.63,84.8,84.54,84.72,72457.0,81.2567,81.4199,81.1703,81.3431,72457.0
2024-02-21 09:40:00,84.73,84.88,84.66,84.82,82070.0,81.3527,81.4967,81.2855,81.4391,82070.0
2024-02-21 09:45:00,84.82,84.88,84.74,84.87,91641.0,81.4391,81.4967,81.3623,81.4871,91641.0
2024-02-21 09:50:00,84.86,84.96,84.76,84.8,144849.0,81.4775,81.5735,81.3815,81.4199,144849.0
2024-02-21 09:55:00,84.8,84.83,84.69,84.75,63222.0,81.4199,81.4487,81.3143,81.3719,63222.0
2024-02-21 10:00:00,84.76,84.84,84.71,84.8,49879.0,81.3815,81.4583,81.3335,81.4199,49879.0
2024-02-21 10:05:00,84.78,84.82,84.72,84.79,54212.0,81.4007,81.4391,81.3431,81.4103,54212.0
2024-02-21 10:10:00,84.8,84.83,84.7,84.73,34151.0,81.4199,81.4487,81.3239,81.3527,34151.0
2024-02-21 10:15:00,84.74,84.78,84.67,84.76,36745.0,81.3623,81.4007,81.2951,81.3815,36745.0
2024-02-21 10:20:00,84.77,84.79,84.69,84.74,42554.0,81.3911,81.4103,81.3143,81.3623,42554.0
2024-02-21 10:25:00,84.73,84.81,84.71,84.8,48849.0,81.3527,81.4295,81.3335,81.4199,48849.0
2024-02-21 10:30:00,84.8,84.84,84.73,84.74,160763.0,81.4199,81.4583,81.3527,81.3623,160763.0
2024-02-21 10:35:00,84.74,84.74,84.63,84.71,38133.0,81.3623,81.3623,81.2567,81.3335,38133.0
2024-02-21 10:40:00,84.71,84.72,84.63,84.67,29975.0,81.3335,81.3431,81.2567,81.2951,29975.0
2024-02-21 10:45:00,84.68,84.71,84.55,84.59,37407.0,81.3047,81.3335,81.1799,81.2183,37407.0
2024-02-21 10:50:00,84.6,84.69,84.58,84.59,21689.0,81.2279,81.3143,81.2087,81.2183,21689.0
2024-02-21 10:55:00,84.59,84.65,84.53,84.62,24169.0,81.2183,81.2759,81.1607,81.2471,24169.0
2024-02-21 11:00:00,84.63,84.68,84.57,84.62,27863.0,81.2567,81.3047,81.1991,81.2471,27863.0
2024-02-21 11:05:00,84.63,84.81,84.6,84.81,57361.0,81.2567,81.4295,81.2279,81.4295,57361.0
2024-02-21 11:10:00,84.79,84.91,84.78,84.91,37810.0,81.4103,81.5255,81.4007,81.5255,37810.0
2024-02-21 11:15:00,84.9,85.2,84.9,85.2,295849.0,81.5159,81.804,81.5159,81.804,295849.0
2024-02-21 11:20:00,85.2,85.28,85.16,85.27,29209.0,81.804,81.8808,81.7656,81.8712,29209.0
2024-02-21 11:25:00,85.27,85.31,85.2,85.31,109651.0,81.8712,81.9096,81.804,81.9096,109651.0
2024-02-21 11:30:00,85.3,85.3,85.02,85.04,56849.0,81.9,81.9,81.6311,81.6503,56849.0
2024-02-21 11:35:00,85.05,85.08,84.91,84.96,18078.0,81.6599,81.6887,81.5255,81.5735,18078.0
2024-02-21 11:40:00,84.96,85.03,84.94,84.94,32834.0,81.5735,81.6407,81.5543,81.5543,32834.0
2024-02-21 11:45:00,84.95,85.05,84.94,84.98,33137.0,81.5639,81.6599,81.5543,81.5927,33137.0
2024-02-21 11:50:00,84.98,85.06,84.93,85.05,31057.0,81.5927,81.6695,81.5447,81.6599,31057.0
2024-02-21 11:55:00,85.05,85.05,84.96,85.03,16199.0,81.6599,81.6599,81.5735,81.6407,16199.0
2024-02-21 12:00:00,85.03,85.13,84.99,85.06,89926.0,81.6407,81.7368,81.6023,81.6695,89926.0
2024-02-21 12:05:00,85.06,85.12,85.02,85.07,32397.0,81.6695,81.7271,81.6311,81.6791,32397.0
2024-02-21 12:10:00,85.07,85.11,85.02,85.04,25403.0,81.6791,81.7175,81.6311,81.6503,25403.0
2024-02-21 12:15:00,85.04,85.14,85.01,85.1,18765.0,81.6503,81.7464,81.6215,81.7079,18765.0
2024-02-21 12:20:00,85.11,85.14,85.06,85.12,18801.0,81.7175,81.7464,81.6695,81.7271,18801.0
2024-02-21 12:25:00,85.12,85.12,85.01,85.04,29956.0,81.7271,81.7271,81.6215,81.6503,29956.0
2024-02-21 12:30:00,85.04,85.05,84.99,85.0,19490.0,81.6503,81.6599,81.6023,81.6119,19490.0
2024-02-21 12:35:00,85.0,85.02,84.9,84.9,13198.0,81.6119,81.6311,81.5159,81.5159,13198.0
2024-02-21 12:40:00,84.91,84.95,84.87,84.92,23920.0,81.5255,81.5639,81.4871,81.5351,23920.0
2024-02-21 12:45:00,84.92,84.99,84.89,84.98,19076.0,81.5351,81.6023,81.5063,81.5927,19076.0
2024-02-21 12:50:00,84.99,85.04,84.98,85.02,24651.0,81.6023,81.6503,81.5927,81.6311,24651.0
2024-02-21 12:55:00,85.03,85.07,85.01,85.04,14966.0,81.6407,81.6791,81.6215,81.6503,14966.0
2024-02-21 13:00:00,85.03,85.04,84.79,84.87,35839.0,81.6407,81.6503,81.4103,81.4871,35839.0
2024-02-21 13:05:00,84.86,84.97,84.84,84.97,9508.0,81.4775,81.5831,81.4583,81.5831,9508.0
2024-02-21 13:10:00,84.97,85.04,84.96,85.01,8838.0,81.5831,81.6503,81.5735,81.6215,8838.0
2024-02-21 13:15:00,85.02,85.12,85.02,85.07,20417.0,81.6311,81.7271,81.6311,81.6791,20417.0
2024-02-21 13:20:00,85.07,85.12,85.03,85.11,16702.0,81.6791,81.7271,81.6407,81.7175,16702.0
2024-02-21 13:25:00,85.11,85.12,85.05,85.09,38624.0,81.7175,81.7271,81.6599,81.6983,38624.0
2024-02-21 13:30:00,85.1,85.14,85.07,85.13,30525.0,81.7079,81.7464,81.6791,81.7368,30525.0
2024-02-21 13:35:00,85.13,85.24,85.12,85.23,36075.0,81.7368,81.8424,81.7271,81.8328,36075.0
2024-02-21 13:40:00,85.23,85.28,85.19,85.19,30471.0,81.8328,81.8808,81.7944,81.7944,30471.0
2024-02-21 13:45:00,85.18,85.34,85.18,85.33,51886.0,81.7848,81.9384,81.7848,81.9288,51886.0
2024-02-21 13:50:00,85.33,85.35,85.24,85.3,31761.0,81.9288,81.948,81.8424,81.9,31761.0
2024-02-21 13:55:00,85.32,85.34,85.28,85.31,38926.0,81.9192,81.9384,81.8808,81.9096,38926.0
2024-02-21 14:00:00,85.3,85.37,85.19,85.3,143029.0,81.9,81.9672,81.7944,81.9,143029.0
2024-02-21 14:05:00,85.3,85.36,85.23,85.31,60878.0,81.9,81.9576,81.8328,81.9096,60878.0
2024-02-21 14:10:00,85.32,85.34,85.13,85.13,33758.0,81.9192,81.9384,81.7368,81.7368,33758.0
2024-02-21 14:15:00,85.12,85.17,85.07,85.15,21641.0,81.7271,81.7752,81.6791,81.756,21641.0
2024-02-21 14:20:00,85.15,85.18,85.05,85.05,41105.0,81.756,81.7848,81.6599,81.6599,41105.0
2024-02-21 14:25:00,85.04,85.17,84.98,85.12,37098.0,81.6503,81.7752,81.5927,81.7271,37098.0
2024-02-21 14:30:00,85.13,85.15,85.02,85.07,20129.0,81.7368,81.756,81.6311,81.6791,20129.0
2024-02-21 14:35:00,85.06,85.11,84.98,85.02,24446.0,81.6695,81.7175,81.5927,81.6311,24446.0
2024-02-21 14:40:00,85.01,85.03,84.97,85.01,21683.0,81.6215,81.6407,81.5831,81.6215,21683.0
2024-02-21 14:45:00,85.02,85.04,84.96,85.02,33719.0,81.6311,81.6503,81.5735,81.6311,33719.0
2024-02-21 14:50:00,85.03,85.08,85.02,85.08,18204.0,81.6407,81.6887,81.6311,81.6887,18204.0
2024-02-21 14:55:00,85.08,85.12,85.05,85.08,27129.0,81.6887,81.7271,81.6599,81.6887,27129.0
2024-02-21 15:00:00,85.08,85.08,85.0,85.02,26315.0,81.6887,81.6887,81.6119,81.6311,26315.0
2024-02-21 15:05:00,85.01,85.03,84.94,84.95,24248.0,81.6215,81.6407,81.5543,81.5639,24248.0
2024-02-21 15:10:00,84.95,84.96,84.84,84.88,27267.0,81.5639,81.5735,81.4583,81.4967,27267.0
2024-02-21 15:15:00,84.87,84.97,84.81,84.89,23457.0,81.4871,81.5831,81.4295,81.5063,23457.0
2024-02-21 15:20:00,84.88,84.88,84.79,84.83,22583.0,81.4967,81.4967,81.4103,81.4487,22583.0
2024-02-21 15:25:00,84.83,84.93,84.82,84.92,34470.0,81.4487,81.5447,81.4391,81.5351,34470.0
2024-02-21 15:30:00,84.93,85.05,84.92,85.05,50983.0,81.5447,81.6599,81.5351,81.6599,50983.0
2024-02-21 15:35:00,85.05,85.19,85.05,85.15,52214.0,81.6599,81.7944,81.6599,81.756,52214.0
2024-02-21 15:40:00,85.15,85.24,85.14,85.16,51747.0,81.756,81.8424,81.7464,81.7656,51747.0
2024-02-21 15:45:00,85.15,85.16,85.06,85.15,93392.0,81.756,81.7656,81.6695,81.756,93392.0
2024-02-21 15:50:00,85.13,85.26,85.12,85.26,120151.0,81.7368,81.8616,81.7271,81.8616,120151.0
2024-02-21 15:55:00,85.26,85.48,85.21,85.46,453334.0,81.8616,82.0728,81.8136,82.0536,453334.0
2024-02-22 09:30:00,85.95,86.07,85.6,85.9,114375.0,82.5241,82.6393,82.188,82.4761,114375.0
2024-02-22 09:35:00,85.94,86.26,85.8,86.17,150679.0,82.5145,82.8217,82.38,82.7353,150679.0
2024-02-22 09:40:00,86.16,86.5,86.03,86.43,108756.0,82.7257,83.0521,82.6009,82.9849,108756.0
2024-02-22 09:45:00,86.44,86.64,86.37,86.54,164518.0,82.9945,83.1866,82.9273,83.0905,164518.0
2024-02-22 09:50:00,86.52,86.74,86.33,86.43,92550.0,83.0713,83.2826,82.8889,82.9849,92550.0
2024-02-22 09:55:00,86.42,86.63,86.34,86.62,127290.0,82.9753,83.177,82.8985,83.1674,127290.0
2024-02-22 10:00:00,86.63,86.64,86.5,86.57,80410.0,83.177,83.1866,83.0521,83.1194,80410.0
2024-02-22 10:05:00,86.56,86.59,86.17,86.2,64932.0,83.1098,83.1386,82.7353,82.7641,64932.0
2024-02-22 10:10:00,86.16,86.39,86.15,86.36,41290.0,82.7257,82.9465,82.7161,82.9177,41290.0
2024-02-22 10:15:00,86.35,86.61,86.34,86.48,37783.0,82.9081,83.1578,82.8985,83.0329,37783.0
2024-02-22 10:20:00,86.48,86.59,86.44,86.58,59179.0,83.0329,83.1386,82.9945,83.129,59179.0
2024-02-22 10:25:00,86.59,86.62,86.34,86.41,60034.0,83.1386,83.1674,82.8985,82.9657,60034.0
2024-02-22 10:30:00,86.39,86.51,86.34,86.5,50050.0,82.9465,83.0617,82.8985,83.0521,50050.0
2024-02-22 10:35:00,86.51,86.52,86.36,86.41,72427.0,83.0617,83.0713,82.9177,82.9657,72427.0
2024-02-22 10:40:00,86.42,86.46,86.36,86.38,137145.0,82.9753,83.0137,82.9177,82.9369,137145.0
2024-02-22 10:45:00,86.37,86.42,86.27,86.38,47338.0,82.9273,82.9753,82.8313,82.9369,47338.0
2024-02-22 10:50:00,86.39,86.42,86.3,86.4,36021.0,82.9465,82.9753,82.8601,82.9561,36021.0
2024-02-22 10:55:00,86.4,86.41,86.33,86.33,44288.0,82.9561,82.9657,82.8889,82.8889,44288.0
2024-02-22 11:00:00,86.35,86.39,86.24,86.25,34990.0,82.9081,82.9465,82.8025,82.8121,34990.0
2024-02-22 11:05:00,86.24,86.24,86.05,86.13,44600.0,82.8025,82.8025,82.6201,82.6969,44600.0
2024-02-22 11:10:00,86.15,86.2,86.12,86.18,31640.0,82.7161,82.7641,82.6873,82.7449,31640.0
2024-02-22 11:15:00,86.18,86.32,86.18,86.31,57162.0,82.7449,82.8793,82.7449,82.8697,57162.0
2024-02-22 11:20:00,86.31,86.32,86.18,86.25,33807.0,82.8697,82.8793,82.7449,82.8121,33807.0
2024-02-22 11:25:00,86.24,86.29,86.17,86.22,33249.0,82.8025,82.8505,82.7353,82.7833,33249.0
2024-02-22 11:30:00,86.23,86.23,86.09,86.14,76532.0,82.7929,82.7929,82.6585,82.7065,76532.0
2024-02-22 11:35:00,86.14,86.16,85.98,85.99,44171.0,82.7065,82.7257,82.5529,82.5625,44171.0
2024-02-22 11:40:00,85.98,86.11,85.95,86.07,32802.0,82.5529,82.6777,82.5241,82.6393,32802.0
2024-02-22 11:45:00,86.05,86.07,85.95,85.99,29511.0,82.6201,82.6393,82.5241,82.5625,29511.0
2024-02-22 11:50:00,85.99,86.06,85.95,85.98,32251.0,82.5625,82.6297,82.5241,82.5529,32251.0
2024-02-22 11:55:00,85.98,86.07,85.96,86.06,29893.0,82.5529,82.6393,82.5337,82.6297,29893.0
2024-02-22 12:00:00,86.06,86.11,86.01,86.11,28435.0,82.6297,82.6777,82.5817,82.6777,28435.0
2024-02-22 12:05:00,86.09,86.1,85.95,85.97,13727.0,82.6585,82.6681,82.5241,82.5433,13727.0
2024-02-22 12:10:00,85.97,85.99,85.88,85.89,21146.0,82.5433,82.5625,82.4569,82.4665,21146.0
2024-02-22 12:15:00,85.9,85.92,85.86,85.9,29534.0,82.4761,82.4953,82.4377,82.4761,29534.0
2024-02-22 12:20:00,85.89,85.96,85.81,85.96,26513.0,82.4665,82.5337,82.3896,82.5337,26513.0
2024-02-22 12:25:00,85.95,86.01,85.93,85.97,31347.0,82.5241,82.5817,82.5049,82.5433,31347.0
2024-02-22 12:30:00,85.97,86.01,85.88,85.92,43977.0,82.5433,82.5817,82.4569,82.4953,43977.0
2024-02-22 12:35:00,85.91,85.92,85.86,85.91,28427.0,82.4857,82.4953,82.4377,82.4857,28427.0
2024-02-22 12:40:00,85.9,85.93,85.85,85.89,24309.0,82.4761,82.5049,82.4281,82.4665,24309.0
2024-02-22 12:45:00,85.9,85.9,85.8,85.81,17530.0,82.4761,82.4761,82.38,82.3896,17530.0
2024-02-22 12:50:00,85.81,85.87,85.77,85.79,45287.0,82.3896,82.4473,82.3512,82.3704,45287.0
2024-02-22 12:55:00,85.79,85.89,85.74,85.86,35798.0,82.3704,82.4665,82.3224,82.4377,35798.0
2024-02-22 13:00:00,85.85,85.89,85.78,85.87,32457.0,82.4281,82.4665,82.3608,82.4473,32457.0
2024-02-22 13:05:00,85.86,85.91,85.83,85.88,31454.0,82.4377,82.4857,82.4088,82.4569,31454.0
2024-02-22 13:10:00,85.89,85.89,85.83,85.83,32608.0,82.4665,82.4665,82.4088,82.4088,32608.0
2024-02-22 13:15:00,85.82,85.82,85.73,85.75,33277.0,82.3992,82.3992,82.3128,82.332,33277.0
2024-02-22 13:20:00,85.75,85.9,85.74,85.87,23270.0,82.332,82.4761,82.3224,82.4473,23270.0
2024-02-22 13:25:00,85.87,85.98,85.86,85.97,24954.0,82.4473,82.5529,82.4377,82.5433,24954.0
2024-02-22 13:30:00,85.98,86.01,85.94,85.95,21159.0,82.5529,82.5817,82.5145,82.5241,21159.0
2024-02-22 13:35:00,85.95,85.98,85.93,85.97,16080.0,82.5241,82.5529,82.5049,82.5433,16080.0
2024-02-22 13:40:00,85.97,85.99,85.91,85.92,18595.0,82.5433,82.5625,82.4857,82.4953,18595.0
2024-02-22 13:45:00,85.92,85.94,85.87,85.92,19910.0,82.4953,82.5145,82.4473,82.4953,19910.0
2024-02-22 13:50:00,85.91,85.93,85.83,85.93,17977.0,82.4857,82.5049,82.4088,82.5049,17977.0
2024-02-22 13:55:00,85.93,85.93,85.86,85.92,24135.0,82.5049,82.5049,82.4377,82.4953,24135.0
2024-02-22 14:00:00,85.91,86.02,85.89,86.0,28238.0,82.4857,82.5913,82.4665,82.5721,28238.0
2024-02-22 14:05:00,85.99,86.04,85.96,86.01,29206.0,82.5625,82.6105,82.5337,82.5817,29206.0
2024-02-22 14:10:00,86.01,86.08,85.97,86.05,25780.0,82.5817,82.6489,82.5433,82.6201,25780.0
2024-02-22 14:15:00,86.05,86.11,86.04,86.09,41766.0,82.6201,82.6777,82.6105,82.6585,41766.0
2024-02-22 14:20:00,86.11,86.16,86.08,86.16,27889.0,82.6777,82.7257,82.6489,82.7257,27889.0
2024-02-22 14:25:00,86.16,86.22,86.15,86.18,22898.0,82.7257,82.7833,82.7161,82.7449,22898.0
2024-02-22 14:30:00,86.21,86.22,85.97,85.98,29757.0,82.7737,82.7833,82.5433,82.5529,29757.0
2024-02-22 14:35:00,85.99,86.03,85.9,85.94,37716.0,82.5625,82.6009,82.4761,82.5145,37716.0
2024-02-22 14:40:00,85.94,85.95,85.88,85.92,40121.0,82.5145,82.5241,82.4569,82.4953,40121.0
2024-02-22 14:45:00,85.91,85.95,85.83,85.86,29992.0,82.4857,82.5241,82.4088,82.4377,29992.0
2024-02-22 14:50:00,85.85,85.88,85.79,85.86,25878.0,82.4281,82.4569,82.3704,82.4377,25878.0
2024-02-22 14:55:00,85.86,85.87,85.63,85.72,63713.0,82.4377,82.4473,82.2168,82.3032,63713.0
2024-02-22 15:00:00,85.7,85.8,85.7,85.78,28494.0,82.284,82.38,82.284,82.3608,28494.0
2024-02-22 15:05:00,85.77,85.81,85.71,85.73,32951.0,82.3512,82.3896,82.2936,82.3128,32951.0
2024-02-22 15:10:00,85.73,85.79,85.7,85.75,41334.0,82.3128,82.3704,82.284,82.332,41334.0
2024-02-22 15:15:00,85.76,85.85,85.75,85.83,34495.0,82.3416,82.4281,82.332,82.4088,34495.0
2024-02-22 15:20:00,85.84,85.92,85.83,85.91,24617.0,82.4184,82.4953,82.4088,82.4857,24617.0
2024-02-22 15:25:00,85.9,85.96,85.87,85.88,35988.0,82.4761,82.5337,82.4473,82.4569,35988.0
2024-02-22 15:30:00,85.89,85.92,85.85,85.85,31654.0,82.4665,82.4953,82.4281,82.4281,31654.0
2024-02-22 15:35:00,85.85,86.0,85.84,85.98,38841.0,82.4281,82.5721,82.4184,82.5529,38841.0
2024-02-22 15:40:00,85.99,86.01,85.85,85.86,44909.0,82.5625,82.5817,82.4281,82.4377,44909.0
2024-02-22 15:45:00,85.86,85.89,85.77,85.77,76447.0,82.4377,82.4665,82.3512,82.3512,76447.0
2024-02-22 15:50:00,85.77,85.92,85.75,85.89,93568.0,82.3512,82.4953,82.332,82.4665,93568.0
2024-02-22 15:55:00,85.89,85.98,85.8,85.85,296821.0,82.4665,82.5529,82.38,82.4281,296821.0
2024-02-23 09:30:00,86.07,86.24,85.96,86.2,88898.0,82.6393,82.8025,82.5337,82.7641,88898.0
2024-02-23 09:35:00,86.23,86.5,86.19,86.49,39047.0,82.7929,83.0521,82.7545,83.0425,39047.0
2024-02-23 09:40:00,86.48,86.87,86.44,86.82,97153.0,83.0329,83.4074,82.9945,83.3594,97153.0
2024-02-23 09:45:00,86.83,86.87,86.63,86.83,81963.0,83.369,83.4074,83.177,83.369,81963.0
2024-02-23 09:50:00,86.84,86.85,86.56,86.71,64841.0,83.3786,83.3882,83.1098,83.2538,64841.0
2024-02-23 09:55:00,86.71,86.9,86.58,86.9,45782.0,83.2538,83.4362,83.129,83.4362,45782.0
2024-02-23 10:00:00,86.89,86.89,86.74,86.89,65959.0,83.4266,83.4266,83.2826,83.4266,65959.0
2024-02-23 10:05:00,86.89,87.01,86.83,86.89,155132.0,83.4266,83.5418,83.369,83.4266,155132.0
2024-02-23 10:10:00,86.9,86.9,86.63,86.64,143464.0,83.4362,83.4362,83.177,83.1866,143464.0
2024-02-23 10:15:00,86.65,86.74,86.56,86.6,112763.0,83.1962,83.2826,83.1098,83.1482,112763.0
2024-02-23 10:20:00,86.59,86.73,86.56,86.72,116161.0,83.1386,83.273,83.1098,83.2634,116161.0
2024-02-23 10:25:00,86.74,86.85,86.72,86.75,37479.0,83.2826,83.3882,83.2634,83.2922,37479.0
2024-02-23 10:30:00,86.74,86.83,86.67,86.8,28350.0,83.2826,83.369,83.2154,83.3402,28350.0
2024-02-23 10:35:00,86.78,86.95,86.74,86.95,30235.0,83.321,83.4842,83.2826,83.4842,30235.0
2024-02-23 10:40:00,86.95,87.14,86.94,87.09,44782.0,83.4842,83.6666,83.4746,83.6186,44782.0
2024-02-23 10:45:00,87.09,87.09,86.97,87.0,28622.0,83.6186,83.6186,83.5034,83.5322,28622.0
2024-02-23 10:50:00,87.0,87.13,86.99,87.1,29209.0,83.5322,83.657,83.5226,83.6282,29209.0
2024-02-23 10:55:00,87.1,87.14,87.03,87.14,36643.0,83.6282,83.6666,83.561,83.6666,36643.0
2024-02-23 11:00:00,87.15,87.16,86.94,86.95,43518.0,83.6762,83.6858,83.4746,83.4842,43518.0
2024-02-23 11:05:00,86.95,87.12,86.91,87.08,59987.0,83.4842,83.6474,83.4458,83.609,59987.0
2024-02-23 11:10:00,87.07,87.08,86.88,86.89,39000.0,83.5994,83.609,83.417,83.4266,39000.0
2024-02-23 11:15:00,86.88,86.89,86.78,86.8,45244.0,83.417,83.4266,83.321,83.3402,45244.0
2024-02-23 11:20:00,86.79,86.82,86.67,86.73,57366.0,83.3306,83.3594,83.2154,83.273,57366.0
2024-02-23 11:25:00,86.73,86.83,86.69,86.81,41294.0,83.273,83.369,83.2346,83.3498,41294.0
2024-02-23 11:30:00,86.81,86.85,86.76,86.8,34957.0,83.3498,83.3882,83.3018,83.3402,34957.0
2024-02-23 11:35:00,86.79,86.99,86.79,86.99,32665.0,83.3306,83.5226,83.3306,83.5226,32665.0
2024-02-23 11:40:00,87.0,87.04,86.91,86.97,50874.0,83.5322,83.5706,83.4458,83.5034,50874.0
2024-02-23 11:45:00,87.0,87.03,86.9,87.02,32159.0,83.5322,83.561,83.4362,83.5514,32159.0
2024-02-23 11:50:00,87.02,87.07,87.0,87.05,29810.0,83.5514,83.5994,83.5322,83.5802,29810.0
2024-02-23 11:55:00,87.06,87.07,86.99,87.04,41542.0,83.5898,83.5994,83.5226,83.5706,41542.0
2024-02-23 12:00:00,87.04,87.04,86.98,87.02,29714.0,83.5706,83.5706,83.513,83.5514,29714.0
2024-02-23 12:05:00,87.01,87.15,87.01,87.13,35252.0,83.5418,83.6762,83.5418,83.657,35252.0
2024-02-23 12:10:00,87.14,87.22,87.12,87.21,31607.0,83.6666,83.7434,83.6474,83.7338,31607.0
2024-02-23 12:15:00,87.22,87.25,87.18,87.23,57526.0,83.7434,83.7722,83.705,83.753,57526.0
2024-02-23 12:20:00,87.23,87.25,87.08,87.09,65796.0,83.753,83.7722,83.609,83.6186,65796.0
2024-02-23 12:25:00,87.09,87.11,86.94,86.97,37551.0,83.6186,83.6378,83.4746,83.5034,37551.0
2024-02-23 12:30:00,86.97,86.97,86.9,86.92,30563.0,83.5034,83.5034,83.4362,83.4554,30563.0
2024-02-23 12:35:00,86.92,86.92,86.8,86.85,34215.0,83.4554,83.4554,83.3402,83.3882,34215.0
2024-02-23 12:40:00,86.84,86.86,86.78,86.83,26754.0,83.3786,83.3978,83.321,83.369,26754.0
2024-02-23 12:45:00,86.82,86.83,86.78,86.81,33597.0,83.3594,83.369,83.321,83.3498,33597.0
2024-02-23 12:50:00,86.81,86.82,86.72,86.78,25178.0,83.3498,83.3594,83.2634,83.321,25178.0
2024-02-23 12:55:00,86.78,86.79,86.75,86.79,19221.0,83.321,83.3306,83.2922,83.3306,19221.0
2024-02-23 13:00:00,86.78,86.79,86.66,86.67,52228.0,83.321,83.3306,83.2058,83.2154,52228.0
2024-02-23 13:05:00,86.67,86.69,86.61,86.62,24737.0,83.2154,83.2346,83.1578,83.1674,24737.0
2024-02-23 13:10:00,86.62,86.69,86.62,86.65,31049.0,83.1674,83.2346,83.1674,83.1962,31049.0
2024-02-23 13:15:00,86.64,86.73,86.63,86.73,25317.0,83.1866,83.273,83.177,83.273,25317.0
2024-02-23 13:20:00,86.74,86.8,86.71,86.77,22667.0,83.2826,83.3402,83.2538,83.3114,22667.0
2024-02-23 13:25:00,86.76,86.77,86.73,86.75,33562.0,83.3018,83.3114,83.273,83.2922,33562.0
2024-02-23 13:30:00,86.75,86.83,86.73,86.78,25728.0,83.2922,83.369,83.273,83.321,25728.0
2024-02-23 13:35:00,86.79,86.81,86.77,86.78,29790.0,83.3306,83.3498,83.3114,83.321,29790.0
2024-02-23 13:40:00,86.77,86.79,86.75,86.79,20561.0,83.3114,83.3306,83.2922,83.3306,20561.0
2024-02-23 13:45:00,86.79,86.82,86.75,86.78,29371.0,83.3306,83.3594,83.2922,83.321,29371.0
2024-02-23 13:50:00,86.79,86.82,86.73,86.76,21381.0,83.3306,83.3594,83.273,83.3018,21381.0
2024-02-23 13:55:00,86.77,86.79,86.73,86.78,24154.0,83.3114,83.3306,83.273,83.321,24154.0
2024-02-23 14:00:00,86.78,86.79,86.7,86.79,24186.0,83.321,83.3306,83.2442,83.3306,24186.0
2024-02-23 14:05:00,86.78,86.86,86.77,86.8,30014.0,83.321,83.3978,83.3114,83.3402,30014.0
2024-02-23 14:10:00,86.8,86.85,86.75,86.84,31321.0,83.3402,83.3882,83.2922,83.3786,31321.0
2024-02-23 14:15:00,86.84,86.87,86.81,86.83,25515.0,83.3786,83.4074,83.3498,83.369,25515.0
2024-02-23 14:20:00,86.83,86.85,86.76,86.78,39441.0,83.369,83.3882,83.3018,83.321,39441.0
2024-02-23 14:25:00,86.78,86.81,86.71,86.74,27174.0,83.321,83.3498,83.2538,83.2826,27174.0
2024-02-23 14:30:00,86.74,86.75,86.7,86.75,29308.0,83.2826,83.2922,83.2442,83.2922,29308.0
2024-02-23 14:35:00,86.74,86.74,86.65,86.67,32798.0,83.2826,83.2826,83.1962,83.2154,32798.0
2024-02-23 14:40:00,86.68,86.71,86.65,86.69,24763.0,83.225,83.2538,83.1962,83.2346,24763.0
2024-02-23 14:45:00,86.7,86.71,86.62,86.63,41926.0,83.2442,83.2538,83.1674,83.177,41926.0
2024-02-23 14:50:00,86.62,86.72,86.58,86.72,40897.0,83.1674,83.2634,83.129,83.2634,40897.0
2024-02-23 14:55:00,86.72,86.79,86.71,86.75,35890.0,83.2634,83.3306,83.2538,83.2922,35890.0
2024-02-23 15:00:00,86.75,86.82,86.71,86.79,39403.0,83.2922,83.3594,83.2538,83.3306,39403.0
2024-02-23 15:05:00,86.81,86.87,86.78,86.83,42755.0,83.3498,83.4074,83.321,83.369,42755.0
2024-02-23 15:10:00,86.83,86.88,86.8,86.81,27643.0,83.369,83.417,83.3402,83.3498,27643.0
2024-02-23 15:15:00,86.81,86.86,86.81,86.84,37514.0,83.3498,83.3978,83.3498,83.3786,37514.0
2024-02-23 15:20:00,86.85,86.89,86.82,86.89,27334.0,83.3882,83.4266,83.3594,83.4266,27334.0
2024-02-23 15:25:00,86.89,86.92,86.81,86.82,48132.0,83.4266,83.4554,83.3498,83.3594,48132.0
2024-02-23 15:30:00,86.83,86.85,86.76,86.83,59035.0,83.369,83.3882,83.3018,83.369,59035.0
2024-02-23 15:35:00,86.83,86.84,86.66,86.67,44327.0,83.369,83.3786,83.2058,83.2154,44327.0
2024-02-23 15:40:00,86.67,86.7,86.62,86.65,53633.0,83.2154,83.2442,83.1674,83.1962,53633.0
2024-02-23 15:45:00,86.65,86.76,86.64,86.73,92196.0,83.1962,83.3018,83.1866,83.273,92196.0
2024-02-23 15:50:00,86.73,86.76,86.57,86.61,122794.0,83.273,83.3018,83.1194,83.1578,122794.0
2024-02-23 15:55:00,86.6,86.72,86.53,86.55,319077.0,83.1482,83.2634,83.0809,83.1001,319077.0
2024-02-26 09:30:00,86.5,87.04,86.47,87.02,131770.0,83.0521,83.5706,83.0233,83.5514,131770.0
2024-02-26 09:35:00,87.03,87.11,86.87,87.01,121937.0,83.561,83.6378,83.4074,83.5418,121937.0
2024-02-26 09:40:00,87.0,87.01,86.8,86.91,54438.0,83.5322,83.5418,83.3402,83.4458,54438.0
2024-02-26 09:45:00,86.93,87.06,86.87,87.0,143671.0,83.465,83.5898,83.4074,83.5322,143671.0
2024-02-26 09:50:00,86.99,87.02,86.93,86.99,78240.0,83.5226,83.5514,83.465,83.5226,78240.0
2024-02-26 09:55:00,86.99,87.25,86.99,87.21,71298.0,83.5226,83.7722,83.5226,83.7338,71298.0
2024-02-26 10:00:00,87.21,87.3,87.05,87.27,64056.0,83.7338,83.8203,83.5802,83.7915,64056.0
2024-02-26 10:05:00,87.28,87.34,87.08,87.11,39185.0,83.8011,83.8587,83.609,83.6378,39185.0
2024-02-26 10:10:00,87.12,87.13,86.84,86.85,37030.0,83.6474,83.657,83.3786,83.3882,37030.0
2024-02-26 10:15:00,86.85,86.89,86.6,86.7,44599.0,83.3882,83.4266,83.1482,83.2442,44599.0
2024-02-26 10:20:00,86.7,86.72,86.58,86.65,29542.0,83.2442,83.2634,83.129,83.1962,29542.0
2024-02-26 10:25:00,86.66,86.73,86.62,86.63,28021.0,83.2058,83.273,83.1674,83.177,28021.0
2024-02-26 10:30:00,86.65,86.69,86.59,86.62,19130.0,83.1962,83.2346,83.1386,83.1674,19130.0
2024-02-26 10:35:00,86.61,86.62,86.52,86.53,32902.0,83.1578,83.1674,83.0713,83.0809,32902.0
2024-02-26 10:40:00,86.51,86.55,86.32,86.35,61308.0,83.0617,83.1001,82.8793,82.9081,61308.0
2024-02-26 10:45:00,86.35,86.4,86.32,86.36,33053.0,82.9081,82.9561,82.8793,82.9177,33053.0
2024-02-26 10:50:00,86.37,86.39,86.31,86.33,25539.0,82.9273,82.9465,82.8697,82.8889,25539.0
2024-02-26 10:55:00,86.31,86.35,86.27,86.34,22927.0,82.8697,82.9081,82.8313,82.8985,22927.0
2024-02-26 11:00:00,86.35,86.36,86.23,86.25,36370.0,82.9081,82.9177,82.7929,82.8121,36370.0
2024-02-26 11:05:00,86.24,86.29,86.21,86.28,14985.0,82.8025,82.8505,82.7737,82.8409,14985.0
2024-02-26 11:10:00,86.29,86.46,86.27,86.42,41092.0,82.8505,83.0137,82.8313,82.9753,41092.0
2024-02-26 11:15:00,86.42,86.54,86.42,86.45,27558.0,82.9753,83.0905,82.9753,83.0041,27558.0
2024-02-26 11:20:00,86.44,86.45,86.29,86.35,32102.0,82.9945,83.0041,82.8505,82.9081,32102.0
2024-02-26 11:25:00,86.35,86.38,86.31,86.36,31483.0,82.9081,82.9369,82.8697,82.9177,31483.0
2024-02-26 11:30:00,86.35,86.35,86.25,86.27,50831.0,82.9081,82.9081,82.8121,82.8313,50831.0
2024-02-26 11:35:00,86.26,86.27,86.14,86.17,65945.0,82.8217,82.8313,82.7065,82.7353,65945.0
2024-02-26 11:40:00,86.17,86.2,86.07,86.07,59741.0,82.7353,82.7641,82.6393,82.6393,59741.0
2024-02-26 11:45:00,86.09,86.2,86.07,86.17,45683.0,82.6585,82.7641,82.6393,82.7353,45683.0
2024-02-26 11:50:00,86.18,86.21,86.15,86.19,22309.0,82.7449,82.7737,82.7161,82.7545,22309.0
2024-02-26 11:55:00,86.18,86.28,86.16,86.25,32333.0,82.7449,82.8409,82.7257,82.8121,32333.0
2024-02-26 12:00:00,86.25,86.32,86.16,86.27,29523.0,82.8121,82.8793,82.7257,82.8313,29523.0
2024-02-26 12:05:00,86.27,86.4,86.25,86.33,23767.0,82.8313,82.9561,82.8121,82.8889,23767.0
2024-02-26 12:10:00,86.33,86.36,86.27,86.28,31984.0,82.8889,82.9177,82.8313,82.8409,31984.0
2024-02-26 12:15:00,86.27,86.28,86.22,86.23,21490.0,82.8313,82.8409,82.7833,82.7929,21490.0
2024-02-26 12:20:00,86.23,86.26,86.2,86.2,28512.0,82.7929,82.8217,82.7641,82.7641,28512.0
2024-02-26 12:25:00,86.21,86.34,86.2,86.32,29233.0,82.7737,82.8985,82.7641,82.8793,29233.0
2024-02-26 12:30:00,86.31,86.31,86.19,86.2,17699.0,82.8697,82.8697,82.7545,82.7641,17699.0
2024-02-26 12:35:00,86.2,86.22,86.17,86.18,17617.0,82.7641,82.7833,82.7353,82.7449,17617.0
2024-02-26 12:40:00,86.18,86.22,86.14,86.16,35391.0,82.7449,82.7833,82.7065,82.7257,35391.0
2024-02-26 12:45:00,86.16,86.17,86.1,86.12,31705.0,82.7257,82.7353,82.6681,82.6873,31705.0
2024-02-26 12:50:00,86.12,86.14,86.08,86.14,61119.0,82.6873,82.7065,82.6489,82.7065,61119.0
2024-02-26 12:55:00,86.13,86.15,86.06,86.09,32175.0,82.6969,82.7161,82.6297,82.6585,32175.0
2024-02-26 13:00:00,86.09,86.1,86.05,86.08,20249.0,82.6585,82.6681,82.6201,82.6489,20249.0
2024-02-26 13:05:00,86.08,86.09,86.02,86.03,22569.0,82.6489,82.6585,82.5913,82.6009,22569.0
2024-02-26 13:10:00,86.03,86.08,85.96,86.03,39168.0,82.6009,82.6489,82.5337,82.6009,39168.0
2024-02-26 13:15:00,86.02,86.04,85.92,85.92,19614.0,82.5913,82.6105,82.4953,82.4953,19614.0
2024-02-26 13:20:00,85.91,85.98,85.88,85.92,48142.0,82.4857,82.5529,82.4569,82.4953,48142.0
2024-02-26 13:25:00,85.91,85.91,85.68,85.73,99160.0,82.4857,82.4857,82.2648,82.3128,99160.0
2024-02-26 13:30:00,85.72,85.77,85.62,85.65,41201.0,82.3032,82.3512,82.2072,82.236,41201.0
2024-02-26 13:35:00,85.65,85.66,85.57,85.57,47409.0,82.236,82.2456,82.1592,82.1592,47409.0
2024-02-26 13:40:00,85.58,85.64,85.58,85.62,46642.0,82.1688,82.2264,82.1688,82.2072,46642.0
2024-02-26 13:45:00,85.64,85.71,85.56,85.6,38439.0,82.2264,82.2936,82.1496,82.188,38439.0
2024-02-26 13:50:00,85.61,85.75,85.6,85.75,43616.0,82.1976,82.332,82.188,82.332,43616.0
2024-02-26 13:55:00,85.75,85.8,85.74,85.76,17192.0,82.332,82.38,82.3224,82.3416,17192.0
2024-02-26 14:00:00,85.75,85.76,85.7,85.76,22724.0,82.332,82.3416,82.284,82.3416,22724.0
2024-02-26 14:05:00,85.76,85.85,85.66,85.67,63415.0,82.3416,82.4281,82.2456,82.2552,63415.0
2024-02-26 14:10:00,85.68,85.76,85.62,85.74,52392.0,82.2648,82.3416,82.2072,82.3224,52392.0
2024-02-26 14:15:00,85.73,85.73,85.68,85.7,26820.0,82.3128,82.3128,82.2648,82.284,26820.0
2024-02-26 14:20:00,85.71,85.73,85.66,85.7,24881.0,82.2936,82.3128,82.2456,82.284,24881.0
2024-02-26 14:25:00,85.71,85.76,85.65,85.76,33412.0,82.2936,82.3416,82.236,82.3416,33412.0
2024-02-26 14:30:00,85.77,85.77,85.7,85.75,27759.0,82.3512,82.3512,82.284,82.332,27759.0
2024-02-26 14:35:00,85.76,85.82,85.72,85.81,32018.0,82.3416,82.3992,82.3032,82.3896,32018.0
2024-02-26 14:40:00,85.81,85.84,85.78,85.81,17447.0,82.3896,82.4184,82.3608,82.3896,17447.0
2024-02-26 14:45:00,85.81,85.83,85.78,85.79,35228.0,82.3896,82.4088,82.3608,82.3704,35228.0
2024-02-26 14:50:00,85.79,85.84,85.76,85.78,31301.0,82.3704,82.4184,82.3416,82.3608,31301.0
2024-02-26 14:55:00,85.78,85.84,85.77,85.8,26846.0,82.3608,82.4184,82.3512,82.38,26846.0
2024-02-26 15:00:00,85.81,85.84,85.77,85.8,22564.0,82.3896,82.4184,82.3512,82.38,22564.0
2024-02-26 15:05:00,85.8,85.82,85.71,85.73,43145.0,82.38,82.3992,82.2936,82.3128,43145.0
2024-02-26 15:10:00,85.73,85.83,85.72,85.83,43324.0,82.3128,82.4088,82.3032,82.4088,43324.0
2024-02-26 15:15:00,85.82,85.86,85.75,85.75,41686.0,82.3992,82.4377,82.332,82.332,41686.0
2024-02-26 15:20:00,85.76,85.76,85.67,85.7,47506.0,82.3416,82.3416,82.2552,82.284,47506.0
2024-02-26 15:25:00,85.7,85.71,85.65,85.69,49377.0,82.284,82.2936,82.236,82.2744,49377.0
2024-02-26 15:30:00,85.69,85.72,85.59,85.63,54071.0,82.2744,82.3032,82.1784,82.2168,54071.0
2024-02-26 15:35:00,85.63,85.63,85.56,85.59,50386.0,82.2168,82.2168,82.1496,82.1784,50386.0
2024-02-26 15:40:00,85.6,85.64,85.57,85.63,70923.0,82.188,82.2264,82.1592,82.2168,70923.0
2024-02-26 15:45:00,85.63,85.86,85.63,85.86,107466.0,82.2168,82.4377,82.2168,82.4377,107466.0
2024-02-26 15:50:00,85.87,85.89,85.71,85.73,176605.0,82.4473,82.4665,82.2936,82.3128,176605.0
2024-02-26 15:55:00,85.73,85.82,85.6,85.67,257511.0,82.3128,82.3992,82.188,82.2552,257511.0
2024-02-27 09:30:00,85.97,86.45,85.67,85.94,129629.0,82.5433,83.0041,82.2552,82.5145,129629.0
2024-02-27 09:35:00,85.92,86.12,85.82,86.07,61287.0,82.4953,82.6873,82.3992,82.6393,61287.0
2024-02-27 09:40:00,86.06,86.34,85.98,86.19,64100.0,82.6297,82.8985,82.5529,82.7545,64100.0
2024-02-27 09:45:00,86.2,86.34,86.01,86.04,63485.0,82.7641,82.8985,82.5817,82.6105,63485.0
2024-02-27 09:50:00,86.02,86.1,85.81,85.83,40180.0,82.5913,82.6681,82.3896,82.4088,40180.0
2024-02-27 09:55:00,85.84,85.92,85.78,85.9,43523.0,82.4184,82.4953,82.3608,82.4761,43523.0
2024-02-27 10:00:00,85.89,85.93,85.67,85.72,71661.0,82.4665,82.5049,82.2552,82.3032,71661.0
2024-02-27 10:05:00,85.72,85.72,85.42,85.44,86438.0,82.3032,82.3032,82.0152,82.0344,86438.0
2024-02-27 10:10:00,85.44,85.5,85.31,85.35,48932.0,82.0344,82.092,81.9096,81.948,48932.0
2024-02-27 10:15:00,85.34,85.57,85.34,85.48,34776.0,81.9384,82.1592,81.9384,82.0728,34776.0
2024-02-27 10:20:00,85.48,85.5,85.27,85.34,53488.0,82.0728,82.092,81.8712,81.9384,53488.0
2024-02-27 10:25:00,85.33,85.39,85.3,85.36,56836.0,81.9288,81.9864,81.9,81.9576,56836.0
2024-02-27 10:30:00,85.35,85.41,85.27,85.3,59522.0,81.948,82.0056,81.8712,81.9,59522.0
2024-02-27 10:35:00,85.29,85.35,85.18,85.22,55465.0,81.8904,81.948,81.7848,81.8232,55465.0
2024-02-27 10:40:00,85.22,85.34,85.21,85.28,43199.0,81.8232,81.9384,81.8136,81.8808,43199.0
2024-02-27 10:45:00,85.28,85.29,85.21,85.28,44121.0,81.8808,81.8904,81.8136,81.8808,44121.0
2024-02-27 10:50:00,85.29,85.53,85.29,85.53,51776.0,81.8904,82.1208,81.8904,82.1208,51776.0
2024-02-27 10:55:00,85.53,85.71,85.52,85.7,47335.0,82.1208,82.2936,82.1112,82.284,47335.0
2024-02-27 11:00:00,85.72,85.76,85.62,85.62,23514.0,82.3032,82.3416,82.2072,82.2072,23514.0
2024-02-27 11:05:00,85.63,85.75,85.6,85.7,53244.0,82.2168,82.332,82.188,82.284,53244.0
2024-02-27 11:10:00,85.69,85.7,85.55,85.57,69667.0,82.2744,82.284,82.14,82.1592,69667.0
2024-02-27 11:15:00,85.56,85.57,85.46,85.51,64473.0,82.1496,82.1592,82.0536,82.1016,64473.0
2024-02-27 11:20:00,85.52,85.82,85.5,85.76,56724.0,82.1112,82.3992,82.092,82.3416,56724.0
2024-02-27 11:25:00,85.77,85.86,85.65,85.68,27581.0,82.3512,82.4377,82.236,82.2648,27581.0
2024-02-27 11:30:00,85.66,85.71,85.62,85.7,27661.0,82.2456,82.2936,82.2072,82.284,27661.0
2024-02-27 11:35:00,85.69,85.69,85.57,85.68,21732.0,82.2744,82.2744,82.1592,82.2648,21732.0
2024-02-27 11:40:00,85.67,85.68,85.61,85.63,30221.0,82.2552,82.2648,82.1976,82.2168,30221.0
2024-02-27 11:45:00,85.62,85.71,85.59,85.64,35884.0,82.2072,82.2936,82.1784,82.2264,35884.0
2024-02-27 11:50:00,85.64,85.67,85.58,85.61,21501.0,82.2264,82.2552,82.1688,82.1976,21501.0
2024-02-27 11:55:00,85.61,85.63,85.59,85.59,21138.0,82.1976,82.2168,82.1784,82.1784,21138.0
2024-02-27 12:00:00,85.61,85.63,85.55,85.56,39917.0,82.1976,82.2168,82.14,82.1496,39917.0
2024-02-27 12:05:00,85.56,85.59,85.5,85.51,24532.0,82.1496,82.1784,82.092,82.1016,24532.0
2024-02-27 12:10:00,85.51,85.51,85.45,85.47,21505.0,82.1016,82.1016,82.044,82.0632,21505.0
2024-02-27 12:15:00,85.48,85.49,85.37,85.4,34244.0,82.0728,82.0824,81.9672,81.996,34244.0
2024-02-27 12:20:00,85.41,85.45,85.34,85.36,36090.0,82.0056,82.044,81.9384,81.9576,36090.0
2024-02-27 12:25:00,85.36,85.4,85.35,85.37,20490.0,81.9576,81.996,81.948,81.9672,20490.0
2024-02-27 12:30:00,85.37,85.44,85.33,85.42,40231.0,81.9672,82.0344,81.9288,82.0152,40231.0
2024-02-27 12:35:00,85.41,85.43,85.36,85.37,19795.0,82.0056,82.0248,81.9576,81.9672,19795.0
2024-02-27 12:40:00,85.37,85.41,85.35,85.41,66925.0,81.9672,82.0056,81.948,82.0056,66925.0
2024-02-27 12:45:00,85.41,85.47,85.4,85.41,52274.0,82.0056,82.0632,81.996,82.0056,52274.0
2024-02-27 12:50:00,85.4,85.56,85.4,85.55,71124.0,81.996,82.1496,81.996,82.14,71124.0
2024-02-27 12:55:00,85.55,85.55,85.46,85.47,29139.0,82.14,82.14,82.0536,82.0632,29139.0
2024-02-27 13:00:00,85.46,85.57,85.39,85.56,81267.0,82.0536,82.1592,81.9864,82.1496,81267.0
2024-02-27 13:05:00,85.57,85.65,85.54,85.55,37593.0,82.1592,82.236,82.1304,82.14,37593.0
2024-02-27 13:10:00,85.55,85.56,85.48,85.49,31058.0,82.14,82.1496,82.0728,82.0824,31058.0
2024-02-27 13:15:00,85.5,85.53,85.38,85.38,30186.0,82.092,82.1208,81.9768,81.9768,30186.0
2024-02-27 13:20:00,85.39,85.48,85.38,85.43,45726.0,81.9864,82.0728,81.9768,82.0248,45726.0
2024-02-27 13:25:00,85.44,85.44,85.38,85.39,31906.0,82.0344,82.0344,81.9768,81.9864,31906.0
2024-02-27 13:30:00,85.39,85.45,85.37,85.43,20661.0,81.9864,82.044,81.9672,82.0248,20661.0
2024-02-27 13:35:00,85.43,85.47,85.41,85.47,22442.0,82.0248,82.0632,82.0056,82.0632,22442.0
2024-02-27 13:40:00,85.48,85.48,85.43,85.44,16874.0,82.0728,82.0728,82.0248,82.0344,16874.0
2024-02-27 13:45:00,85.44,85.44,85.36,85.43,34223.0,82.0344,82.0344,81.9576,82.0248,34223.0
2024-02-27 13:50:00,85.43,85.45,85.37,85.4,24502.0,82.0248,82.044,81.9672,81.996,24502.0
2024-02-27 13:55:00,85.41,85.42,85.31,85.34,35498.0,82.0056,82.0152,81.9096,81.9384,35498.0
2024-02-27 14:00:00,85.34,85.37,85.26,85.28,18846.0,81.9384,81.9672,81.8616,81.8808,18846.0
2024-02-27 14:05:00,85.28,85.3,85.25,85.3,25418.0,81.8808,81.9,81.852,81.9,25418.0
2024-02-27 14:10:00,85.3,85.39,85.29,85.37,35694.0,81.9,81.9864,81.8904,81.9672,35694.0
2024-02-27 14:15:00,85.37,85.45,85.36,85.41,28450.0,81.9672,82.044,81.9576,82.0056,28450.0
2024-02-27 14:20:00,85.41,85.42,85.36,85.4,34562.0,82.0056,82.0152,81.9576,81.996,34562.0
2024-02-27 14:25:00,85.4,85.41,85.33,85.35,41986.0,81.996,82.0056,81.9288,81.948,41986.0
2024-02-27 14:30:00,85.36,85.41,85.33,85.34,33630.0,81.9576,82.0056,81.9288,81.9384,33630.0
2024-02-27 14:35:00,85.36,85.39,85.27,85.28,40387.0,81.9576,81.9864,81.8712,81.8808,40387.0
2024-02-27 14:40:00,85.28,85.28,85.13,85.21,67987.0,81.8808,81.8808,81.7368,81.8136,67987.0
2024-02-27 14:45:00,85.21,85.28,85.19,85.2,48947.0,81.8136,81.8808,81.7944,81.804,48947.0
2024-02-27 14:50:00,85.2,85.21,85.12,85.2,68833.0,81.804,81.8136,81.7271,81.804,68833.0
2024-02-27 14:55:00,85.2,85.3,85.19,85.28,39461.0,81.804,81.9,81.7944,81.8808,39461.0
2024-02-27 15:00:00,85.28,85.31,85.24,85.31,33981.0,81.8808,81.9096,81.8424,81.9096,33981.0
2024-02-27 15:05:00,85.3,85.35,85.29,85.35,38868.0,81.9,81.948,81.8904,81.948,38868.0
2024-02-27 15:10:00,85.35,85.4,85.33,85.38,36176.0,81.948,81.996,81.9288,81.9768,36176.0
2024-02-27 15:15:00,85.38,85.41,85.33,85.4,45934.0,81.9768,82.0056,81.9288,81.996,45934.0
2024-02-27 15:20:00,85.39,85.43,85.34,85.42,29231.0,81.9864,82.0248,81.9384,82.0152,29231.0
2024-02-27 15:25:00,85.43,85.49,85.37,85.45,39291.0,82.0248,82.0824,81.9672,82.044,39291.0
2024-02-27 15:30:00,85.45,85.58,85.45,85.58,54134.0,82.044,82.1688,82.044,82.1688,54134.0
2024-02-27 15:35:00,85.57,85.6,85.51,85.56,49434.0,82.1592,82.188,82.1016,82.1496,49434.0
2024-02-27 15:40:00,85.56,85.64,85.53,85.62,70640.0,82.1496,82.2264,82.1208,82.2072,70640.0
2024-02-27 15:45:00,85.62,85.63,85.47,85.52,86617.0,82.2072,82.2168,82.0632,82.1112,86617.0
2024-02-27 15:50:00,85.53,85.55,85.46,85.5,108929.0,82.1208,82.14,82.0536,82.092,108929.0
2024-02-27 15:55:00,85.5,85.62,85.46,85.48,331828.0,82.092,82.2072,82.0536,82.0728,331828.0
2024-02-28 09:30:00,85.43,85.66,85.28,85.61,97536.0,82.0248,82.2456,81.8808,82.1976,97536.0
2024-02-28 09:35:00,85.58,85.6,85.44,85.57,33656.0,82.1688,82.188,82.0344,82.1592,33656.0
2024-02-28 09:40:00,85.58,85.84,85.54,85.84,42019.0,82.1688,82.4184,82.1304,82.4184,42019.0
2024-02-28 09:45:00,85.84,85.93,85.79,85.79,47396.0,82.4184,82.5049,82.3704,82.3704,47396.0
2024-02-28 09:50:00,85.79,85.92,85.72,85.75,33049.0,82.3704,82.4953,82.3032,82.332,33049.0
2024-02-28 09:55:00,85.76,85.85,85.69,85.85,36867.0,82.3416,82.4281,82.2744,82.4281,36867.0
2024-02-28 10:00:00,85.85,85.92,85.67,85.67,33922.0,82.4281,82.4953,82.2552,82.2552,33922.0
2024-02-28 10:05:00,85.68,85.79,85.66,85.7,32734.0,82.2648,82.3704,82.2456,82.284,32734.0
2024-02-28 10:10:00,85.7,85.78,85.66,85.78,31621.0,82.284,82.3608,82.2456,82.3608,31621.0
2024-02-28 10:15:00,85.78,85.8,85.73,85.76,30667.0,82.3608,82.38,82.3128,82.3416,30667.0
2024-02-28 10:20:00,85.75,85.76,85.58,85.64,57518.0,82.332,82.3416,82.1688,82.2264,57518.0
2024-02-28 10:25:00,85.64,85.68,85.62,85.67,59336.0,82.2264,82.2648,82.2072,82.2552,59336.0
2024-02-28 10:30:00,85.67,85.77,85.63,85.75,43952.0,82.2552,82.3512,82.2168,82.332,43952.0
2024-02-28 10:35:00,85.75,85.79,85.7,85.7,58830.0,82.332,82.3704,82.284,82.284,58830.0
2024-02-28 10:40:00,85.7,85.75,85.64,85.73,15257.0,82.284,82.332,82.2264,82.3128,15257.0
2024-02-28 10:45:00,85.73,85.77,85.67,85.77,50038.0,82.3128,82.3512,82.2552,82.3512,50038.0
2024-02-28 10:50:00,85.77,85.79,85.73,85.79,81439.0,82.3512,82.3704,82.3128,82.3704,81439.0
2024-02-28 10:55:00,85.8,85.89,85.74,85.89,148263.0,82.38,82.4665,82.3224,82.4665,148263.0
2024-02-28 11:00:00,85.9,85.98,85.83,85.93,42777.0,82.4761,82.5529,82.4088,82.5049,42777.0
2024-02-28 11:05:00,85.93,85.99,85.87,85.87,19344.0,82.5049,82.5625,82.4473,82.4473,19344.0
2024-02-28 11:10:00,85.89,85.94,85.86,85.94,20830.0,82.4665,82.5145,82.4377,82.5145,20830.0
2024-02-28 11:15:00,85.94,85.95,85.88,85.89,20493.0,82.5145,82.5241,82.4569,82.4665,20493.0
2024-02-28 11:20:00,85.9,85.92,85.83,85.85,27487.0,82.4761,82.4953,82.4088,82.4281,27487.0
2024-02-28 11:25:00,85.86,85.9,85.81,85.88,27689.0,82.4377,82.4761,82.3896,82.4569,27689.0
2024-02-28 11:30:00,85.88,85.91,85.75,85.81,22139.0,82.4569,82.4857,82.332,82.3896,22139.0
2024-02-28 11:35:00,85.81,85.85,85.76,85.84,28008.0,82.3896,82.4281,82.3416,82.4184,28008.0
2024-02-28 11:40:00,85.83,85.85,85.81,85.84,27738.0,82.4088,82.4281,82.3896,82.4184,27738.0
2024-02-28 11:45:00,85.85,85.87,85.83,85.85,21556.0,82.4281,82.4473,82.4088,82.4281,21556.0
2024-02-28 11:50:00,85.87,85.96,85.87,85.95,23680.0,82.4473,82.5337,82.4473,82.5241,23680.0
2024-02-28 11:55:00,85.94,85.98,85.91,85.94,27876.0,82.5145,82.5529,82.4857,82.5145,27876.0
2024-02-28 12:00:00,85.94,85.95,85.89,85.93,21775.0,82.5145,82.5241,82.4665,82.5049,21775.0
2024-02-28 12:05:00,85.92,85.93,85.81,85.81,48595.0,82.4953,82.5049,82.3896,82.3896,48595.0
2024-02-28 12:10:00,85.81,85.9,85.81,85.86,57630.0,82.3896,82.4761,82.3896,82.4377,57630.0
2024-02-28 12:15:00,85.85,85.87,85.79,85.8,51464.0,82.4281,82.4473,82.3704,82.38,51464.0
2024-02-28 12:20:00,85.81,85.83,85.75,85.76,29939.0,82.3896,82.4088,82.332,82.3416,29939.0
2024-02-28 12:25:00,85.76,85.8,85.73,85.8,30976.0,82.3416,82.38,82.3128,82.38,30976.0
2024-02-28 12:30:00,85.79,85.81,85.72,85.8,66635.0,82.3704,82.3896,82.3032,82.38,66635.0
2024-02-28 12:35:00,85.8,85.83,85.77,85.78,24722.0,82.38,82.4088,82.3512,82.3608,24722.0
2024-02-28 12:40:00,85.78,85.84,85.75,85.81,42185.0,82.3608,82.4184,82.332,82.3896,42185.0
2024-02-28 12:45:00,85.81,85.81,85.77,85.81,31357.0,82.3896,82.3896,82.3512,82.3896,31357.0
2024-02-28 12:50:00,85.81,85.82,85.76,85.81,24710.0,82.3896,82.3992,82.3416,82.3896,24710.0
2024-02-28 12:55:00,85.8,85.81,85.75,85.77,19155.0,82.38,82.3896,82.332,82.3512,19155.0
2024-02-28 13:00:00,85.76,85.77,85.72,85.74,25244.0,82.3416,82.3512,82.3032,82.3224,25244.0
2024-02-28 13:05:00,85.74,85.75,85.67,85.72,35466.0,82.3224,82.332,82.2552,82.3032,35466.0
2024-02-28 13:10:00,85.71,85.83,85.7,85.82,39569.0,82.2936,82.4088,82.284,82.3992,39569.0
2024-02-28 13:15:00,85.84,85.9,85.82,85.85,19040.0,82.4184,82.4761,82.3992,82.4281,19040.0
2024-02-28 13:20:00,85.86,85.9,85.84,85.9,25934.0,82.4377,82.4761,82.4184,82.4761,25934.0
2024-02-28 13:25:00,85.9,85.96,85.89,85.94,30915.0,82.4761,82.5337,82.4665,82.5145,30915.0
2024-02-28 13:30:00,85.95,86.04,85.95,86.04,64787.0,82.5241,82.6105,82.5241,82.6105,64787.0
2024-02-28 13:35:00,86.04,86.04,85.98,86.04,28170.0,82.6105,82.6105,82.5529,82.6105,28170.0
2024-02-28 13:40:00,86.05,86.06,85.96,86.03,42450.0,82.6201,82.6297,82.5337,82.6009,42450.0
2024-02-28 13:45:00,86.03,86.06,86.01,86.06,38411.0,82.6009,82.6297,82.5817,82.6297,38411.0
2024-02-28 13:50:00,86.05,86.07,85.98,86.0,26315.0,82.6201,82.6393,82.5529,82.5721,26315.0
2024-02-28 13:55:00,86.0,86.04,86.0,86.04,31102.0,82.5721,82.6105,82.5721,82.6105,31102.0
2024-02-28 14:00:00,86.04,86.06,86.0,86.05,27103.0,82.6105,82.6297,82.5721,82.6201,27103.0
2024-02-28 14:05:00,86.05,86.05,85.95,85.97,31710.0,82.6201,82.6201,82.5241,82.5433,31710.0
2024-02-28 14:10:00,85.96,85.96,85.82,85.84,28788.0,82.5337,82.5337,82.3992,82.4184,28788.0
2024-02-28 14:15:00,85.84,85.99,85.83,85.98,42069.0,82.4184,82.5625,82.4088,82.5529,42069.0
2024-02-28 14:20:00,85.98,86.0,85.96,85.97,24740.0,82.5529,82.5721,82.5337,82.5433,24740.0
2024-02-28 14:25:00,85.97,86.0,85.93,85.93,24737.0,82.5433,82.5721,82.5049,82.5049,24737.0
2024-02-28 14:30:00,85.92,85.93,85.85,85.89,32327.0,82.4953,82.5049,82.4281,82.4665,32327.0
2024-02-28 14:35:00,85.88,85.88,85.81,85.83,39965.0,82.4569,82.4569,82.3896,82.4088,39965.0
2024-02-28 14:40:00,85.84,85.86,85.82,85.85,22935.0,82.4184,82.4377,82.3992,82.4281,22935.0
2024-02-28 14:45:00,85.84,85.87,85.84,85.86,29089.0,82.4184,82.4473,82.4184,82.4377,29089.0
2024-02-28 14:50:00,85.86,85.86,85.75,85.83,31313.0,82.4377,82.4377,82.332,82.4088,31313.0
2024-02-28 14:55:00,85.83,85.84,85.79,85.84,29066.0,82.4088,82.4184,82.3704,82.4184,29066.0
2024-02-28 15:00:00,85.84,85.89,85.82,85.85,35976.0,82.4184,82.4665,82.3992,82.4281,35976.0
2024-02-28 15:05:00,85.86,85.91,85.83,85.88,41704.0,82.4377,82.4857,82.4088,82.4569,41704.0
2024-02-28 15:10:00,85.89,85.9,85.84,85.86,40476.0,82.4665,82.4761,82.4184,82.4377,40476.0
2024-02-28 15:15:00,85.84,85.9,85.82,85.9,39368.0,82.4184,82.4761,82.3992,82.4761,39368.0
2024-02-28 15:20:00,85.9,85.95,85.86,85.95,57911.0,82.4761,82.5241,82.4377,82.5241,57911.0
2024-02-28 15:25:00,85.95,86.04,85.92,86.02,61257.0,82.5241,82.6105,82.4953,82.5913,61257.0
2024-02-28 15:30:00,86.02,86.02,85.96,86.0,52256.0,82.5913,82.5913,82.5337,82.5721,52256.0
2024-02-28 15:35:00,85.99,86.01,85.97,85.98,58667.0,82.5625,82.5817,82.5433,82.5529,58667.0
2024-02-28 15:40:00,85.97,85.98,85.91,85.94,72590.0,82.5433,82.5529,82.4857,82.5145,72590.0
2024-02-28 15:45:00,85.94,85.94,85.84,85.9,94340.0,82.5145,82.5145,82.4184,82.4761,94340.0
2024-02-28 15:50:00,85.89,85.92,85.77,85.91,129872.0,82.4665,82.4953,82.3512,82.4857,129872.0
2024-02-28 15:55:00,85.91,86.09,85.91,86.05,355234.0,82.4857,82.6585,82.4857,82.6201,355234.0
2024-02-29 09:30:00,86.35,86.61,86.13,86.5,129620.0,82.9081,83.1578,82.6969,83.0521,129620.0
2024-02-29 09:35:00,86.47,86.64,86.37,86.62,50562.0,83.0233,83.1866,82.9273,83.1674,50562.0
2024-02-29 09:40:00,86.62,86.63,86.37,86.44,33146.0,83.1674,83.177,82.9273,82.9945,33146.0
2024-02-29 09:45:00,86.45,86.62,86.45,86.53,27196.0,83.0041,83.1674,83.0041,83.0809,27196.0
2024-02-29 09:50:00,86.52,86.58,86.39,86.39,32801.0,83.0713,83.129,82.9465,82.9465,32801.0
2024-02-29 09:55:00,86.39,86.52,86.34,86.5,29260.0,82.9465,83.0713,82.8985,83.0521,29260.0
2024-02-29 10:00:00,86.51,86.55,86.39,86.54,66057.0,83.0617,83.1001,82.9465,83.0905,66057.0
2024-02-29 10:05:00,86.51,86.56,86.34,86.36,57524.0,83.0617,83.1098,82.8985,82.9177,57524.0
2024-02-29 10:10:00,86.35,86.35,85.96,85.96,40775.0,82.9081,82.9081,82.5337,82.5337,40775.0
2024-02-29 10:15:00,85.97,86.13,85.97,86.13,20179.0,82.5433,82.6969,82.5433,82.6969,20179.0
2024-02-29 10:20:00,86.14,86.26,86.1,86.24,22861.0,82.7065,82.8217,82.6681,82.8025,22861.0
2024-02-29 10:25:00,86.26,86.52,86.26,86.5,40631.0,82.8217,83.0713,82.8217,83.0521,40631.0
2024-02-29 10:30:00,86.51,86.55,86.37,86.4,61160.0,83.0617,83.1001,82.9273,82.9561,61160.0
2024-02-29 10:35:00,86.39,86.47,86.34,86.38,35685.0,82.9465,83.0233,82.8985,82.9369,35685.0
2024-02-29 10:40:00,86.38,86.43,86.33,86.33,27150.0,82.9369,82.9849,82.8889,82.8889,27150.0
2024-02-29 10:45:00,86.34,86.43,86.27,86.42,21660.0,82.8985,82.9849,82.8313,82.9753,21660.0
2024-02-29 10:50:00,86.45,86.46,86.26,86.26,18254.0,83.0041,83.0137,82.8217,82.8217,18254.0
2024-02-29 10:55:00,86.25,86.32,86.21,86.23,20754.0,82.8121,82.8793,82.7737,82.7929,20754.0
2024-02-29 11:00:00,86.24,86.28,86.06,86.11,27114.0,82.8025,82.8409,82.6297,82.6777,27114.0
2024-02-29 11:05:00,86.12,86.21,86.08,86.13,29138.0,82.6873,82.7737,82.6489,82.6969,29138.0
2024-02-29 11:10:00,86.13,86.15,85.97,86.0,71356.0,82.6969,82.7161,82.5433,82.5721,71356.0
2024-02-29 11:15:00,86.01,86.02,85.96,86.0,21035.0,82.5817,82.5913,82.5337,82.5721,21035.0
2024-02-29 11:20:00,86.01,86.01,85.95,85.99,37526.0,82.5817,82.5817,82.5241,82.5625,37526.0
2024-02-29 11:25:00,85.99,86.0,85.87,85.88,41421.0,82.5625,82.5721,82.4473,82.4569,41421.0
2024-02-29 11:30:00,85.86,85.86,85.72,85.73,25781.0,82.4377,82.4377,82.3032,82.3128,25781.0
2024-02-29 11:35:00,85.73,85.76,85.52,85.53,25789.0,82.3128,82.3416,82.1112,82.1208,25789.0
2024-02-29 11:40:00,85.53,85.54,85.44,85.54,54736.0,82.1208,82.1304,82.0344,82.1304,54736.0
2024-02-29 11:45:00,85.52,85.6,85.44,85.59,18049.0,82.1112,82.188,82.0344,82.1784,18049.0
2024-02-29 11:50:00,85.6,85.63,85.49,85.55,32200.0,82.188,82.2168,82.0824,82.14,32200.0
2024-02-29 11:55:00,85.55,85.57,85.36,85.36,41322.0,82.14,82.1592,81.9576,81.9576,41322.0
2024-02-29 12:00:00,85.36,85.55,85.35,85.53,35123.0,81.9576,82.14,81.948,82.1208,35123.0
2024-02-29 12:05:00,85.53,85.57,85.43,85.44,30042.0,82.1208,82.1592,82.0248,82.0344,30042.0
2024-02-29 12:10:00,85.45,85.51,85.39,85.51,37464.0,82.044,82.1016,81.9864,82.1016,37464.0
2024-02-29 12:15:00,85.51,85.55,85.45,85.52,32857.0,82.1016,82.14,82.044,82.1112,32857.0
2024-02-29 12:20:00,85.51,85.55,85.41,85.45,22080.0,82.1016,82.14,82.0056,82.044,22080.0
2024-02-29 12:25:00,85.44,85.5,85.4,85.46,29967.0,82.0344,82.092,81.996,82.0536,29967.0
2024-02-29 12:30:00,85.47,85.55,85.47,85.48,31653.0,82.0632,82.14,82.0632,82.0728,31653.0
2024-02-29 12:35:00,85.5,85.7,85.5,85.7,46665.0,82.092,82.284,82.092,82.284,46665.0
2024-02-29 12:40:00,85.71,85.81,85.71,85.77,39072.0,82.2936,82.3896,82.2936,82.3512,39072.0
2024-02-29 12:45:00,85.76,85.84,85.74,85.82,49184.0,82.3416,82.4184,82.3224,82.3992,49184.0
2024-02-29 12:50:00,85.84,85.9,85.78,85.88,36020.0,82.4184,82.4761,82.3608,82.4569,36020.0
2024-02-29 12:55:00,85.87,85.96,85.85,85.93,29012.0,82.4473,82.5337,82.4281,82.5049,29012.0
2024-02-29 13:00:00,85.93,86.0,85.91,85.99,35500.0,82.5049,82.5721,82.4857,82.5625,35500.0
2024-02-29 13:05:00,85.99,86.01,85.97,85.97,42559.0,82.5625,82.5817,82.5433,82.5433,42559.0
2024-02-29 13:10:00,85.97,86.02,85.96,85.98,56200.0,82.5433,82.5913,82.5337,82.5529,56200.0
2024-02-29 13:15:00,85.98,86.01,85.97,85.99,30601.0,82.5529,82.5817,82.5433,82.5625,30601.0
2024-02-29 13:20:00,86.0,86.01,85.93,85.98,28165.0,82.5721,82.5817,82.5049,82.5529,28165.0
2024-02-29 13:25:00,85.98,86.0,85.96,85.97,36051.0,82.5529,82.5721,82.5337,82.5433,36051.0
2024-02-29 13:30:00,85.98,85.98,85.92,85.93,17264.0,82.5529,82.5529,82.4953,82.5049,17264.0
2024-02-29 13:35:00,85.92,85.96,85.89,85.9,28111.0,82.4953,82.5337,82.4665,82.4761,28111.0
2024-02-29 13:40:00,85.9,85.99,85.89,85.98,22723.0,82.4761,82.5625,82.4665,82.5529,22723.0
2024-02-29 13:45:00,85.98,86.0,85.88,85.89,27849.0,82.5529,82.5721,82.4569,82.4665,27849.0
2024-02-29 13:50:00,85.89,85.94,85.86,85.91,22819.0,82.4665,82.5145,82.4377,82.4857,22819.0
2024-02-29 13:55:00,85.91,85.93,85.85,85.88,29702.0,82.4857,82.5049,82.4281,82.4569,29702.0
2024-02-29 14:00:00,85.88,86.0,85.87,85.98,31438.0,82.4569,82.5721,82.4473,82.5529,31438.0
2024-02-29 14:05:00,85.99,86.01,85.92,85.94,33188.0,82.5625,82.5817,82.4953,82.5145,33188.0
2024-02-29 14:10:00,85.95,85.98,85.91,85.92,54004.0,82.5241,82.5529,82.4857,82.4953,54004.0
2024-02-29 14:15:00,85.91,86.0,85.88,86.0,35121.0,82.4857,82.5721,82.4569,82.5721,35121.0
2024-02-29 14:20:00,86.0,86.01,85.92,85.97,39106.0,82.5721,82.5817,82.4953,82.5433,39106.0
2024-02-29 14:25:00,85.96,85.96,85.86,85.92,23564.0,82.5337,82.5337,82.4377,82.4953,23564.0
2024-02-29 14:30:00,85.92,85.98,85.89,85.95,23375.0,82.4953,82.5529,82.4665,82.5241,23375.0
2024-02-29 14:35:00,85.95,85.95,85.87,85.95,29016.0,82.5241,82.5241,82.4473,82.5241,29016.0
2024-02-29 14:40:00,85.95,85.96,85.89,85.9,29534.0,82.5241,82.5337,82.4665,82.4761,29534.0
2024-02-29 14:45:00,85.9,85.91,85.86,85.88,37144.0,82.4761,82.4857,82.4377,82.4569,37144.0
2024-02-29 14:50:00,85.88,85.88,85.78,85.8,44106.0,82.4569,82.4569,82.3608,82.38,44106.0
2024-02-29 14:55:00,85.79,85.86,85.75,85.86,30023.0,82.3704,82.4377,82.332,82.4377,30023.0
2024-02-29 15:00:00,85.85,85.9,85.84,85.88,23574.0,82.4281,82.4761,82.4184,82.4569,23574.0
2024-02-29 15:05:00,85.88,85.96,85.87,85.95,30790.0,82.4569,82.5337,82.4473,82.5241,30790.0
2024-02-29 15:10:00,85.95,85.95,85.85,85.87,28684.0,82.5241,82.5241,82.4281,82.4473,28684.0
2024-02-29 15:15:00,85.87,85.93,85.83,85.88,38158.0,82.4473,82.5049,82.4088,82.4569,38158.0
2024-02-29 15:20:00,85.88,85.88,85.82,85.84,50031.0,82.4569,82.4569,82.3992,82.4184,50031.0
2024-02-29 15:25:00,85.83,85.89,85.81,85.88,48544.0,82.4088,82.4665,82.3896,82.4569,48544.0
2024-02-29 15:30:00,85.88,86.01,85.88,86.0,54939.0,82.4569,82.5817,82.4569,82.5721,54939.0
2024-02-29 15:35:00,86.01,86.01,85.94,86.0,61392.0,82.5817,82.5817,82.5145,82.5721,61392.0
2024-02-29 15:40:00,86.0,86.01,85.91,85.92,104778.0,82.5721,82.5817,82.4857,82.4953,104778.0
2024-02-29 15:45:00,85.92,86.01,85.91,85.96,133319.0,82.4953,82.5817,82.4857,82.5337,133319.0
2024-02-29 15:50:00,85.97,86.01,85.92,86.0,217052.0,82.5433,82.5817,82.4953,82.5721,217052.0
2024-02-29 15:55:00,86.01,86.24,85.99,86.03,654964.0,82.5817,82.8025,82.5625,82.6009,654964.0
2024-03-01 09:30:00,86.22,86.43,85.82,86.33,85870.0,82.7833,82.9849,82.3992,82.8889,85870.0
2024-03-01 09:35:00,86.29,86.43,86.0,86.01,56386.0,82.8505,82.9849,82.5721,82.5817,56386.0
2024-03-01 09:40:00,85.98,86.0,85.5,85.7,55266.0,82.5529,82.5721,82.092,82.284,55266.0
2024-03-01 09:45:00,85.67,85.67,85.43,85.45,72516.0,82.2552,82.2552,82.0248,82.044,72516.0
2024-03-01 09:50:00,85.44,85.44,85.17,85.17,75957.0,82.0344,82.0344,81.7752,81.7752,75957.0
2024-03-01 09:55:00,85.19,85.3,85.11,85.28,48445.0,81.7944,81.9,81.7175,81.8808,48445.0
2024-03-01 10:00:00,85.31,85.55,85.29,85.37,90343.0,81.9096,82.14,81.8904,81.9672,90343.0
2024-03-01 10:05:00,85.38,85.51,85.3,85.4,30825.0,81.9768,82.1016,81.9,81.996,30825.0
2024-03-01 10:10:00,85.42,85.51,85.39,85.51,36874.0,82.0152,82.1016,81.9864,82.1016,36874.0
2024-03-01 10:15:00,85.5,85.82,85.49,85.8,44304.0,82.092,82.3992,82.0824,82.38,44304.0
2024-03-01 10:20:00,85.8,85.98,85.76,85.95,47214.0,82.38,82.5529,82.3416,82.5241,47214.0
2024-03-01 10:25:00,85.97,86.2,85.95,86.17,67252.0,82.5433,82.7641,82.5241,82.7353,67252.0
2024-03-01 10:30:00,86.18,86.2,86.02,86.04,70147.0,82.7449,82.7641,82.5913,82.6105,70147.0
2024-03-01 10:35:00,86.04,86.1,85.86,85.95,27340.0,82.6105,82.6681,82.4377,82.5241,27340.0
2024-03-01 10:40:00,85.95,86.23,85.91,86.22,36483.0,82.5241,82.7929,82.4857,82.7833,36483.0
2024-03-01 10:45:00,86.22,86.34,86.21,86.34,46033.0,82.7833,82.8985,82.7737,82.8985,46033.0
2024-03-01 10:50:00,86.34,86.45,86.32,86.43,81093.0,82.8985,83.0041,82.8793,82.9849,81093.0
2024-03-01 10:55:00,86.43,86.58,86.43,86.58,52493.0,82.9849,83.129,82.9849,83.129,52493.0
2024-03-01 11:00:00,86.58,86.68,86.47,86.67,144136.0,83.129,83.225,83.0233,83.2154,144136.0
2024-03-01 11:05:00,86.67,86.7,86.55,86.67,68573.0,83.2154,83.2442,83.1001,83.2154,68573.0
2024-03-01 11:10:00,86.67,86.79,86.63,86.66,64030.0,83.2154,83.3306,83.177,83.2058,64030.0
2024-03-01 11:15:00,86.67,86.76,86.61,86.76,44564.0,83.2154,83.3018,83.1578,83.3018,44564.0
2024-03-01 11:20:00,86.76,86.77,86.57,86.58,39738.0,83.3018,83.3114,83.1194,83.129,39738.0
2024-03-01 11:25:00,86.57,86.57,86.36,86.37,23011.0,83.1194,83.1194,82.9177,82.9273,23011.0
2024-03-01 11:30:00,86.37,86.43,86.29,86.34,27463.0,82.9273,82.9849,82.8505,82.8985,27463.0
2024-03-01 11:35:00,86.34,86.43,86.28,86.42,26579.0,82.8985,82.9849,82.8409,82.9753,26579.0
2024-03-01 11:40:00,86.44,86.49,86.42,86.45,38503.0,82.9945,83.0425,82.9753,83.0041,38503.0
2024-03-01 11:45:00,86.45,86.48,86.38,86.48,31135.0,83.0041,83.0329,82.9369,83.0329,31135.0
2024-03-01 11:50:00,86.48,86.48,86.34,86.42,27936.0,83.0329,83.0329,82.8985,82.9753,27936.0
2024-03-01 11:55:00,86.42,86.45,86.4,86.45,15030.0,82.9753,83.0041,82.9561,83.0041,15030.0
2024-03-01 12:00:00,86.45,86.49,86.37,86.48,23362.0,83.0041,83.0425,82.9273,83.0329,23362.0
2024-03-01 12:05:00,86.48,86.48,86.32,86.34,13444.0,83.0329,83.0329,82.8793,82.8985,13444.0
2024-03-01 12:10:00,86.34,86.38,86.29,86.31,13670.0,82.8985,82.9369,82.8505,82.8697,13670.0
2024-03-01 12:15:00,86.31,86.32,86.25,86.28,17111.0,82.8697,82.8793,82.8121,82.8409,17111.0
2024-03-01 12:20:00,86.28,86.35,86.23,86.34,15916.0,82.8409,82.9081,82.7929,82.8985,15916.0
2024-03-01 12:25:00,86.34,86.39,86.31,86.35,21366.0,82.8985,82.9465,82.8697,82.9081,21366.0
2024-03-01 12:30:00,86.33,86.34,86.26,86.31,15888.0,82.8889,82.8985,82.8217,82.8697,15888.0
2024-03-01 12:35:00,86.3,86.36,86.28,86.3,14903.0,82.8601,82.9177,82.8409,82.8601,14903.0
2024-03-01 12:40:00,86.3,86.33,86.24,86.27,18187.0,82.8601,82.8889,82.8025,82.8313,18187.0
2024-03-01 12:45:00,86.27,86.31,86.22,86.31,20978.0,82.8313,82.8697,82.7833,82.8697,20978.0
2024-03-01 12:50:00,86.31,86.34,86.25,86.27,16686.0,82.8697,82.8985,82.8121,82.8313,16686.0
2024-03-01 12:55:00,86.27,86.27,86.13,86.16,30845.0,82.8313,82.8313,82.6969,82.7257,30845.0
2024-03-01 13:00:00,86.16,86.17,86.09,86.1,21355.0,82.7257,82.7353,82.6585,82.6681,21355.0
2024-03-01 13:05:00,86.08,86.08,86.01,86.01,33975.0,82.6489,82.6489,82.5817,82.5817,33975.0
2024-03-01 13:10:00,86.02,86.12,86.01,86.07,29890.0,82.5913,82.6873,82.5817,82.6393,29890.0
2024-03-01 13:15:00,86.08,86.16,86.07,86.09,19394.0,82.6489,82.7257,82.6393,82.6585,19394.0
2024-03-01 13:20:00,86.09,86.13,86.07,86.08,23317.0,82.6585,82.6969,82.6393,82.6489,23317.0
2024-03-01 13:25:00,86.09,86.12,86.03,86.04,18408.0,82.6585,82.6873,82.6009,82.6105,18408.0
2024-03-01 13:30:00,86.03,86.05,85.99,86.04,21084.0,82.6009,82.6201,82.5625,82.6105,21084.0
2024-03-01 13:35:00,86.04,86.06,86.0,86.0,18759.0,82.6105,82.6297,82.5721,82.5721,18759.0
2024-03-01 13:40:00,86.0,86.07,85.97,86.06,20414.0,82.5721,82.6393,82.5433,82.6297,20414.0
2024-03-01 13:45:00,86.06,86.15,86.06,86.14,24180.0,82.6297,82.7161,82.6297,82.7065,24180.0
2024-03-01 13:50:00,86.13,86.23,86.11,86.22,20935.0,82.6969,82.7929,82.6777,82.7833,20935.0
2024-03-01 13:55:00,86.26,86.32,86.24,86.32,17748.0,82.8217,82.8793,82.8025,82.8793,17748.0
2024-03-01 14:00:00,86.33,86.41,86.33,86.37,17708.0,82.8889,82.9657,82.8889,82.9273,17708.0
2024-03-01 14:05:00,86.37,86.38,86.29,86.31,13344.0,82.9273,82.9369,82.8505,82.8697,13344.0
2024-03-01 14:10:00,86.32,86.39,86.32,86.38,33829.0,82.8793,82.9465,82.8793,82.9369,33829.0
2024-03-01 14:15:00,86.38,86.41,86.29,86.31,30187.0,82.9369,82.9657,82.8505,82.8697,30187.0
2024-03-01 14:20:00,86.3,86.38,86.29,86.37,34336.0,82.8601,82.9369,82.8505,82.9273,34336.0
2024-03-01 14:25:00,86.37,86.39,86.29,86.39,26056.0,82.9273,82.9465,82.8505,82.9465,26056.0
2024-03-01 14:30:00,86.39,86.42,86.32,86.33,29971.0,82.9465,82.9753,82.8793,82.8889,29971.0
2024-03-01 14:35:00,86.33,86.39,86.3,86.38,24822.0,82.8889,82.9465,82.8601,82.9369,24822.0
2024-03-01 14:40:00,86.38,86.38,86.33,86.33,23417.0,82.9369,82.9369,82.8889,82.8889,23417.0
2024-03-01 14:45:00,86.34,86.35,86.3,86.31,19880.0,82.8985,82.9081,82.8601,82.8697,19880.0
2024-03-01 14:50:00,86.31,86.34,86.3,86.31,19879.0,82.8697,82.8985,82.8601,82.8697,19879.0
2024-03-01 14:55:00,86.31,86.38,86.31,86.37,29131.0,82.8697,82.9369,82.8697,82.9273,29131.0
2024-03-01 15:00:00,86.36,86.38,86.31,86.33,33774.0,82.9177,82.9369,82.8697,82.8889,33774.0
2024-03-01 15:05:00,86.33,86.35,86.13,86.14,72758.0,82.8889,82.9081,82.6969,82.7065,72758.0
2024-03-01 15:10:00,86.14,86.29,86.12,86.28,32934.0,82.7065,82.8505,82.6873,82.8409,32934.0
2024-03-01 15:15:00,86.27,86.35,86.25,86.34,56143.0,82.8313,82.9081,82.8121,82.8985,56143.0
2024-03-01 15:20:00,86.35,86.42,86.33,86.33,62747.0,82.9081,82.9753,82.8889,82.8889,62747.0
2024-03-01 15:25:00,86.33,86.4,86.32,86.39,35189.0,82.8889,82.9561,82.8793,82.9465,35189.0
2024-03-01 15:30:00,86.4,86.42,86.31,86.34,48373.0,82.9561,82.9753,82.8697,82.8985,48373.0
2024-03-01 15:35:00,86.34,86.42,86.29,86.42,55842.0,82.8985,82.9753,82.8505,82.9753,55842.0
2024-03-01 15:40:00,86.42,86.45,86.37,86.45,67987.0,82.9753,83.0041,82.9273,83.0041,67987.0
2024-03-01 15:45:00,86.45,86.49,86.35,86.36,100735.0,83.0041,83.0425,82.9081,82.9177,100735.0
2024-03-01 15:50:00,86.37,86.43,86.27,86.4,143183.0,82.9273,82.9849,82.8313,82.9561,143183.0
2024-03-01 15:55:00,86.41,86.53,86.37,86.48,306325.0,82.9657,83.0809,82.9273,83.0329,306325.0
2024-03-04 09:30:00,87.88,88.97,87.55,88.44,640807.0,84.3771,85.4237,84.0603,84.9148,640807.0
2024-03-04 09:35:00,88.44,89.39,88.09,88.83,532853.0,84.9148,85.8269,84.5788,85.2893,532853.0
2024-03-04 09:40:00,88.84,89.17,88.74,88.82,415632.0,85.2989,85.6157,85.2029,85.2797,415632.0
2024-03-04 09:45:00,88.85,89.44,88.82,89.19,294301.0,85.3085,85.875,85.2797,85.6349,294301.0
2024-03-04 09:50:00,89.2,89.45,89.1,89.36,206863.0,85.6445,85.8846,85.5485,85.7981,206863.0
2024-03-04 09:55:00,89.35,89.36,89.02,89.16,232321.0,85.7885,85.7981,85.4717,85.6061,232321.0
2024-03-04 10:00:00,89.15,89.72,89.01,89.71,328068.0,85.5965,86.1438,85.4621,86.1342,328068.0
2024-03-04 10:05:00,89.71,89.83,89.47,89.7,357261.0,86.1342,86.2494,85.9038,86.1246,357261.0
2024-03-04 10:10:00,89.69,90.23,89.57,90.13,439809.0,86.115,86.6335,85.9998,86.5375,439809.0
2024-03-04 10:15:00,90.13,90.32,89.86,90.29,458053.0,86.5375,86.7199,86.2782,86.6911,458053.0
2024-03-04 10:20:00,90.3,90.62,90.23,90.5,361071.0,86.7007,87.0079,86.6335,86.8927,361071.0
2024-03-04 10:25:00,90.5,90.94,90.46,90.87,250095.0,86.8927,87.3152,86.8543,87.248,250095.0
2024-03-04 10:30:00,90.88,90.88,90.5,90.55,275229.0,87.2576,87.2576,86.8927,86.9407,275229.0
2024-03-04 10:35:00,90.55,90.77,90.2,90.37,283444.0,86.9407,87.1519,86.6047,86.7679,283444.0
2024-03-04 10:40:00,90.37,90.55,90.23,90.44,259652.0,86.7679,86.9407,86.6335,86.8351,259652.0
2024-03-04 10:45:00,90.44,90.54,90.12,90.54,220055.0,86.8351,86.9311,86.5279,86.9311,220055.0
2024-03-04 10:50:00,90.54,90.81,90.53,90.81,192838.0,86.9311,87.1903,86.9215,87.1903,192838.0
2024-03-04 10:55:00,90.81,91.06,90.79,90.8,275137.0,87.1903,87.4304,87.1711,87.1807,275137.0
2024-03-04 11:00:00,90.81,90.9,90.36,90.42,179863.0,87.1903,87.2768,86.7583,86.8159,179863.0
2024-03-04 11:05:00,90.44,90.63,90.26,90.46,163767.0,86.8351,87.0175,86.6623,86.8543,163767.0
2024-03-04 11:10:00,90.47,90.71,90.47,90.57,144768.0,86.8639,87.0943,86.8639,86.9599,144768.0
2024-03-04 11:15:00,90.55,90.64,90.37,90.43,164634.0,86.9407,87.0271,86.7679,86.8255,164634.0
2024-03-04 11:20:00,90.44,90.77,90.42,90.71,190378.0,86.8351,87.1519,86.8159,87.0943,190378.0
2024-03-04 11:25:00,90.71,90.79,90.44,90.44,160476.0,87.0943,87.1711,86.8351,86.8351,160476.0
2024-03-04 11:30:00,90.44,90.84,90.42,90.76,162876.0,86.8351,87.2192,86.8159,87.1423,162876.0
2024-03-04 11:35:00,90.77,91.05,90.75,91.04,163028.0,87.1519,87.4208,87.1327,87.4112,163028.0
2024-03-04 11:40:00,91.04,91.18,90.97,91.06,175060.0,87.4112,87.5456,87.344,87.4304,175060.0
2024-03-04 11:45:00,91.07,91.21,91.06,91.14,103757.0,87.44,87.5744,87.4304,87.5072,103757.0
2024-03-04 11:50:00,91.14,91.16,90.85,90.86,120570.0,87.5072,87.5264,87.2288,87.2384,120570.0
2024-03-04 11:55:00,90.86,90.99,90.83,90.97,125013.0,87.2384,87.3632,87.2096,87.344,125013.0
2024-03-04 12:00:00,90.98,91.06,90.84,91.05,118108.0,87.3536,87.4304,87.2192,87.4208,118108.0
2024-03-04 12:05:00,91.04,91.14,91.02,91.09,103842.0,87.4112,87.5072,87.392,87.4592,103842.0
2024-03-04 12:10:00,91.09,91.24,91.01,91.03,105142.0,87.4592,87.6032,87.3824,87.4016,105142.0
2024-03-04 12:15:00,91.03,91.1,90.86,90.94,98012.0,87.4016,87.4688,87.2384,87.3152,98012.0
2024-03-04 12:20:00,90.93,90.99,90.72,90.84,90733.0,87.3056,87.3632,87.1039,87.2192,90733.0
2024-03-04 12:25:00,90.84,90.91,90.71,90.79,78055.0,87.2192,87.2864,87.0943,87.1711,78055.0
2024-03-04 12:30:00,90.79,90.81,90.68,90.74,68831.0,87.1711,87.1903,87.0655,87.1231,68831.0
2024-03-04 12:35:00,90.75,90.75,90.61,90.62,98039.0,87.1327,87.1327,86.9983,87.0079,98039.0
2024-03-04 12:40:00,90.62,90.62,90.41,90.47,121160.0,87.0079,87.0079,86.8063,86.8639,121160.0
2024-03-04 12:45:00,90.46,90.56,90.37,90.51,129927.0,86.8543,86.9503,86.7679,86.9023,129927.0
2024-03-04 12:50:00,90.52,90.62,90.48,90.53,93745.0,86.9119,87.0079,86.8735,86.9215,93745.0
2024-03-04 12:55:00,90.54,90.57,90.49,90.55,96189.0,86.9311,86.9599,86.8831,86.9407,96189.0
2024-03-04 13:00:00,90.55,90.67,90.55,90.65,93772.0,86.9407,87.0559,86.9407,87.0367,93772.0
2024-03-04 13:05:00,90.64,90.74,90.54,90.65,94253.0,87.0271,87.1231,86.9311,87.0367,94253.0
2024-03-04 13:10:00,90.65,90.67,90.53,90.6,91613.0,87.0367,87.0559,86.9215,86.9887,91613.0
2024-03-04 13:15:00,90.59,90.59,90.5,90.58,75446.0,86.9791,86.9791,86.8927,86.9695,75446.0
2024-03-04 13:20:00,90.59,90.59,90.43,90.44,76769.0,86.9791,86.9791,86.8255,86.8351,76769.0
2024-03-04 13:25:00,90.43,90.48,90.31,90.31,85920.0,86.8255,86.8735,86.7103,86.7103,85920.0
2024-03-04 13:30:00,90.32,90.4,90.25,90.4,83501.0,86.7199,86.7967,86.6527,86.7967,83501.0
2024-03-04 13:35:00,90.4,90.42,90.25,90.3,89554.0,86.7967,86.8159,86.6527,86.7007,89554.0
2024-03-04 13:40:00,90.3,90.38,90.16,90.19,74559.0,86.7007,86.7775,86.5663,86.5951,74559.0
2024-03-04 13:45:00,90.19,90.29,90.16,90.25,83270.0,86.5951,86.6911,86.5663,86.6527,83270.0
2024-03-04 13:50:00,90.25,90.26,90.07,90.16,85365.0,86.6527,86.6623,86.4798,86.5663,85365.0
2024-03-04 13:55:00,90.16,90.16,89.94,90.0,103231.0,86.5663,86.5663,86.355,86.4126,103231.0
2024-03-04 14:00:00,90.01,90.13,89.85,90.13,121011.0,86.4222,86.5375,86.2686,86.5375,121011.0
2024-03-04 14:05:00,90.13,90.21,89.93,89.98,81053.0,86.5375,86.6143,86.3454,86.3934,81053.0
2024-03-04 14:10:00,89.98,90.24,89.98,90.17,90516.0,86.3934,86.6431,86.3934,86.5759,90516.0
2024-03-04 14:15:00,90.17,90.17,89.92,90.02,135603.0,86.5759,86.5759,86.3358,86.4318,135603.0
2024-03-04 14:20:00,90.02,90.06,89.91,89.97,82648.0,86.4318,86.4702,86.3262,86.3838,82648.0
2024-03-04 14:25:00,89.96,90.28,89.95,90.28,72337.0,86.3742,86.6815,86.3646,86.6815,72337.0
2024-03-04 14:30:00,90.28,90.31,90.13,90.19,117824.0,86.6815,86.7103,86.5375,86.5951,117824.0
2024-03-04 14:35:00,90.18,90.33,90.09,90.27,158787.0,86.5855,86.7295,86.499,86.6719,158787.0
2024-03-04 14:40:00,90.28,90.51,90.21,90.49,84503.0,86.6815,86.9023,86.6143,86.8831,84503.0
2024-03-04 14:45:00,90.5,90.51,90.31,90.34,88253.0,86.8927,86.9023,86.7103,86.7391,88253.0
2024-03-04 14:50:00,90.36,90.45,90.31,90.41,81462.0,86.7583,86.8447,86.7103,86.8063,81462.0
2024-03-04 14:55:00,90.41,90.47,90.33,90.43,86461.0,86.8063,86.8639,86.7295,86.8255,86461.0
2024-03-04 15:00:00,90.42,90.45,90.28,90.38,97704.0,86.8159,86.8447,86.6815,86.7775,97704.0
2024-03-04 15:05:00,90.39,90.49,90.36,90.47,100280.0,86.7871,86.8831,86.7583,86.8639,100280.0
2024-03-04 15:10:00,90.48,90.6,90.47,90.56,85912.0,86.8735,86.9887,86.8639,86.9503,85912.0
2024-03-04 15:15:00,90.57,90.57,90.34,90.44,134682.0,86.9599,86.9599,86.7391,86.8351,134682.0
2024-03-04 15:20:00,90.44,90.5,90.39,90.4,107827.0,86.8351,86.8927,86.7871,86.7967,107827.0
2024-03-04 15:25:00,90.4,90.47,90.36,90.38,91386.0,86.7967,86.8639,86.7583,86.7775,91386.0
2024-03-04 15:30:00,90.39,90.39,90.19,90.2,137521.0,86.7871,86.7871,86.5951,86.6047,137521.0
2024-03-04 15:35:00,90.19,90.39,90.14,90.39,130062.0,86.5951,86.7871,86.5471,86.7871,130062.0
2024-03-04 15:40:00,90.4,90.49,90.12,90.14,203657.0,86.7967,86.8831,86.5279,86.5471,203657.0
2024-03-04 15:45:00,90.13,90.13,89.98,90.04,269814.0,86.5375,86.5375,86.3934,86.451,269814.0
2024-03-04 15:50:00,90.03,90.15,90.03,90.12,410774.0,86.4414,86.5567,86.4414,86.5279,410774.0
2024-03-04 15:55:00,90.13,90.15,89.87,90.04,932728.0,86.5375,86.5567,86.2878,86.451,932728.0
2024-03-05 09:30:00,89.19,89.96,89.02,89.88,323026.0,85.6349,86.3742,85.4717,86.2974,323026.0
2024-03-05 09:35:00,89.86,89.9,89.47,89.84,113906.0,86.2782,86.3166,85.9038,86.259,113906.0
2024-03-05 09:40:00,89.81,90.19,89.78,90.12,238308.0,86.2302,86.5951,86.2014,86.5279,238308.0
2024-03-05 09:45:00,90.11,90.31,90.01,90.04,175041.0,86.5182,86.7103,86.4222,86.451,175041.0
2024-03-05 09:50:00,90.04,90.36,89.96,90.36,130607.0,86.451,86.7583,86.3742,86.7583,130607.0
2024-03-05 09:55:00,90.36,90.4,90.16,90.39,110502.0,86.7583,86.7967,86.5663,86.7871,110502.0
2024-03-05 10:00:00,90.4,90.91,90.38,90.77,180522.0,86.7967,87.2864,86.7775,87.1519,180522.0
2024-03-05 10:05:00,90.77,90.85,90.68,90.76,148279.0,87.1519,87.2288,87.0655,87.1423,148279.0
2024-03-05 10:10:00,90.76,90.88,90.64,90.86,159221.0,87.1423,87.2576,87.0271,87.2384,159221.0
2024-03-05 10:15:00,90.84,90.93,90.72,90.87,136058.0,87.2192,87.3056,87.1039,87.248,136058.0
2024-03-05 10:20:00,90.87,90.95,90.81,90.93,115292.0,87.248,87.3248,87.1903,87.3056,115292.0
2024-03-05 10:25:00,90.92,90.99,90.82,90.96,99152.0,87.296,87.3632,87.1999,87.3344,99152.0
2024-03-05 10:30:00,90.95,90.99,90.75,90.89,235639.0,87.3248,87.3632,87.1327,87.2672,235639.0
2024-03-05 10:35:00,90.88,90.98,90.83,90.92,107914.0,87.2576,87.3536,87.2096,87.296,107914.0
2024-03-05 10:40:00,90.94,91.07,90.87,91.06,185476.0,87.3152,87.44,87.248,87.4304,185476.0
2024-03-05 10:45:00,91.06,91.14,90.98,91.06,145618.0,87.4304,87.5072,87.3536,87.4304,145618.0
2024-03-05 10:50:00,91.06,91.09,90.85,90.97,194193.0,87.4304,87.4592,87.2288,87.344,194193.0
2024-03-05 10:55:00,90.95,91.09,90.87,91.09,148829.0,87.3248,87.4592,87.248,87.4592,148829.0
2024-03-05 11:00:00,91.09,91.12,90.86,90.92,134840.0,87.4592,87.488,87.2384,87.296,134840.0
2024-03-05 11:05:00,90.91,91.01,90.82,91.01,80309.0,87.2864,87.3824,87.1999,87.3824,80309.0
2024-03-05 11:10:00,90.99,90.99,90.91,90.98,128337.0,87.3632,87.3632,87.2864,87.3536,128337.0
2024-03-05 11:15:00,90.99,91.0,90.79,90.89,92130.0,87.3632,87.3728,87.1711,87.2672,92130.0
2024-03-05 11:20:00,90.88,90.88,90.67,90.81,69420.0,87.2576,87.2576,87.0559,87.1903,69420.0
2024-03-05 11:25:00,90.81,90.86,90.68,90.85,63767.0,87.1903,87.2384,87.0655,87.2288,63767.0
2024-03-05 11:30:00,90.84,90.98,90.83,90.89,105277.0,87.2192,87.3536,87.2096,87.2672,105277.0
2024-03-05 11:35:00,90.89,90.98,90.84,90.89,68563.0,87.2672,87.3536,87.2192,87.2672,68563.0
2024-03-05 11:40:00,90.89,90.92,90.71,90.87,90722.0,87.2672,87.296,87.0943,87.248,90722.0
2024-03-05 11:45:00,90.86,90.9,90.79,90.89,78220.0,87.2384,87.2768,87.1711,87.2672,78220.0
2024-03-05 11:50:00,90.88,90.93,90.84,90.88,65423.0,87.2576,87.3056,87.2192,87.2576,65423.0
2024-03-05 11:55:00,90.88,90.93,90.83,90.88,73401.0,87.2576,87.3056,87.2096,87.2576,73401.0
2024-03-05 12:00:00,90.88,90.93,90.84,90.89,123828.0,87.2576,87.3056,87.2192,87.2672,123828.0
2024-03-05 12:05:00,90.89,90.94,90.84,90.89,96453.0,87.2672,87.3152,87.2192,87.2672,96453.0
2024-03-05 12:10:00,90.89,90.94,90.8,90.84,96858.0,87.2672,87.3152,87.1807,87.2192,96858.0
2024-03-05 12:15:00,90.86,90.91,90.76,90.84,59528.0,87.2384,87.2864,87.1423,87.2192,59528.0
2024-03-05 12:20:00,90.84,90.91,90.79,90.83,57630.0,87.2192,87.2864,87.1711,87.2096,57630.0
2024-03-05 12:25:00,90.84,90.87,90.73,90.73,62665.0,87.2192,87.248,87.1135,87.1135,62665.0
2024-03-05 12:30:00,90.73,90.75,90.66,90.7,59900.0,87.1135,87.1327,87.0463,87.0847,59900.0
2024-03-05 12:35:00,90.71,90.75,90.52,90.52,57279.0,87.0943,87.1327,86.9119,86.9119,57279.0
2024-03-05 12:40:00,90.53,90.62,90.48,90.57,50821.0,86.9215,87.0079,86.8735,86.9599,50821.0
2024-03-05 12:45:00,90.57,90.62,90.51,90.52,76042.0,86.9599,87.0079,86.9023,86.9119,76042.0
2024-03-05 12:50:00,90.52,90.66,90.42,90.65,108744.0,86.9119,87.0463,86.8159,87.0367,108744.0
2024-03-05 12:55:00,90.66,90.68,90.53,90.55,82641.0,87.0463,87.0655,86.9215,86.9407,82641.0
2024-03-05 13:00:00,90.56,90.67,90.54,90.6,133317.0,86.9503,87.0559,86.9311,86.9887,133317.0
2024-03-05 13:05:00,90.6,90.64,90.52,90.63,104226.0,86.9887,87.0271,86.9119,87.0175,104226.0
2024-03-05 13:10:00,90.64,90.64,90.45,90.46,41950.0,87.0271,87.0271,86.8447,86.8543,41950.0
2024-03-05 13:15:00,90.47,90.53,90.45,90.5,78920.0,86.8639,86.9215,86.8447,86.8927,78920.0
2024-03-05 13:20:00,90.5,90.5,90.36,90.38,50125.0,86.8927,86.8927,86.7583,86.7775,50125.0
2024-03-05 13:25:00,90.38,90.39,90.19,90.2,74460.0,86.7775,86.7871,86.5951,86.6047,74460.0
2024-03-05 13:30:00,90.2,90.32,90.19,90.31,76302.0,86.6047,86.7199,86.5951,86.7103,76302.0
2024-03-05 13:35:00,90.32,90.34,90.17,90.18,57732.0,86.7199,86.7391,86.5759,86.5855,57732.0
2024-03-05 13:40:00,90.19,90.28,90.17,90.26,51972.0,86.5951,86.6815,86.5759,86.6623,51972.0
2024-03-05 13:45:00,90.26,90.28,90.01,90.02,56206.0,86.6623,86.6815,86.4222,86.4318,56206.0
2024-03-05 13:50:00,90.03,90.03,89.92,89.98,45787.0,86.4414,86.4414,86.3358,86.3934,45787.0
2024-03-05 13:55:00,89.98,89.98,89.88,89.93,59566.0,86.3934,86.3934,86.2974,86.3454,59566.0
2024-03-05 14:00:00,89.94,89.94,89.84,89.84,94503.0,86.355,86.355,86.259,86.259,94503.0
2024-03-05 14:05:00,89.84,89.92,89.74,89.9,180182.0,86.259,86.3358,86.163,86.3166,180182.0
2024-03-05 14:10:00,89.9,89.9,89.81,89.84,69805.0,86.3166,86.3166,86.2302,86.259,69805.0
2024-03-05 14:15:00,89.85,89.97,89.81,89.84,83064.0,86.2686,86.3838,86.2302,86.259,83064.0
2024-03-05 14:20:00,89.82,89.91,89.58,89.63,74726.0,86.2398,86.3262,86.0094,86.0574,74726.0
2024-03-05 14:25:00,89.63,89.84,89.55,89.65,78621.0,86.0574,86.259,85.9806,86.0766,78621.0
2024-03-05 14:30:00,89.65,89.65,89.4,89.45,82704.0,86.0766,86.0766,85.8365,85.8846,82704.0
2024-03-05 14:35:00,89.45,89.49,89.38,89.45,82514.0,85.8846,85.923,85.8173,85.8846,82514.0
2024-03-05 14:40:00,89.44,89.46,89.32,89.36,70789.0,85.875,85.8942,85.7597,85.7981,70789.0
2024-03-05 14:45:00,89.35,89.41,89.22,89.26,91968.0,85.7885,85.8462,85.6637,85.7021,91968.0
2024-03-05 14:50:00,89.26,89.43,89.23,89.35,212628.0,85.7021,85.8654,85.6733,85.7885,212628.0
2024-03-05 14:55:00,89.34,89.34,89.08,89.14,100368.0,85.7789,85.7789,85.5293,85.5869,100368.0
2024-03-05 15:00:00,89.12,89.13,88.88,88.92,127435.0,85.5677,85.5773,85.3373,85.3757,127435.0
2024-03-05 15:05:00,88.92,89.1,88.91,89.02,105555.0,85.3757,85.5485,85.3661,85.4717,105555.0
2024-03-05 15:10:00,89.01,89.06,88.85,88.86,126146.0,85.4621,85.5101,85.3085,85.3181,126146.0
2024-03-05 15:15:00,88.86,88.91,88.76,88.86,141740.0,85.3181,85.3661,85.2221,85.3181,141740.0
2024-03-05 15:20:00,88.85,88.86,88.77,88.84,108539.0,85.3085,85.3181,85.2317,85.2989,108539.0
2024-03-05 15:25:00,88.84,88.86,88.73,88.83,105868.0,85.2989,85.3181,85.1933,85.2893,105868.0
2024-03-05 15:30:00,88.83,88.92,88.75,88.84,171397.0,85.2893,85.3757,85.2125,85.2989,171397.0
2024-03-05 15:35:00,88.84,88.85,88.68,88.69,117398.0,85.2989,85.3085,85.1452,85.1548,117398.0
2024-03-05 15:40:00,88.69,88.85,88.62,88.84,336373.0,85.1548,85.3085,85.0876,85.2989,336373.0
2024-03-05 15:45:00,88.84,88.86,88.77,88.84,325949.0,85.2989,85.3181,85.2317,85.2989,325949.0
2024-03-05 15:50:00,88.84,89.21,88.83,89.17,673945.0,85.2989,85.6541,85.2893,85.6157,673945.0
2024-03-05 15:55:00,89.17,89.27,89.07,89.14,682708.0,85.6157,85.7117,85.5197,85.5869,682708.0
2024-03-06 09:30:00,86.77,87.83,86.19,86.2,691823.0,83.3114,84.3291,82.7545,82.7641,691823.0
2024-03-06 09:35:00,86.19,86.27,85.3,85.35,583742.0,82.7545,82.8313,81.9,81.948,583742.0
2024-03-06 09:40:00,85.35,85.48,84.92,85.07,581711.0,81.948,82.0728,81.5351,81.6791,581711.0
2024-03-06 09:45:00,85.07,85.44,84.74,85.38,558990.0,81.6791,82.0344,81.3623,81.9768,558990.0
2024-03-06 09:50:00,85.38,85.9,85.06,85.76,542059.0,81.9768,82.4761,81.6695,82.3416,542059.0
2024-03-06 09:55:00,85.77,86.34,85.7,86.3,509878.0,82.3512,82.8985,82.284,82.8601,509878.0
2024-03-06 10:00:00,86.29,86.32,85.93,86.16,410179.0,82.8505,82.8793,82.5049,82.7257,410179.0
2024-03-06 10:05:00,86.19,86.81,86.1,86.69,453104.0,82.7545,83.3498,82.6681,83.2346,453104.0
2024-03-06 10:10:00,86.7,87.15,86.66,86.96,355680.0,83.2442,83.6762,83.2058,83.4938,355680.0
2024-03-06 10:15:00,86.97,87.83,86.91,87.75,339729.0,83.5034,84.3291,83.4458,84.2523,339729.0
2024-03-06 10:20:00,87.77,87.95,87.44,87.62,333408.0,84.2715,84.4443,83.9547,84.1275,333408.0
2024-03-06 10:25:00,87.62,87.66,87.13,87.23,255649.0,84.1275,84.1659,83.657,83.753,255649.0
2024-03-06 10:30:00,87.24,87.26,87.04,87.21,186181.0,83.7626,83.7818,83.5706,83.7338,186181.0
2024-03-06 10:35:00,87.21,87.25,86.75,86.9,171223.0,83.7338,83.7722,83.2922,83.4362,171223.0
2024-03-06 10:40:00,86.91,87.2,86.73,87.19,138375.0,83.4458,83.7242,83.273,83.7146,138375.0
2024-03-06 10:45:00,87.18,87.22,86.94,86.97,132267.0,83.705,83.7434,83.4746,83.5034,132267.0
2024-03-06 10:50:00,86.98,87.04,86.79,86.92,113929.0,83.513,83.5706,83.3306,83.4554,113929.0
2024-03-06 10:55:00,86.92,87.02,86.8,86.83,126676.0,83.4554,83.5514,83.3402,83.369,126676.0
2024-03-06 11:00:00,86.83,86.83,86.6,86.64,98805.0,83.369,83.369,83.1482,83.1866,98805.0
2024-03-06 11:05:00,86.65,86.65,86.14,86.18,79844.0,83.1962,83.1962,82.7065,82.7449,79844.0
2024-03-06 11:10:00,86.17,86.33,86.0,86.3,146297.0,82.7353,82.8889,82.5721,82.8601,146297.0
2024-03-06 11:15:00,86.3,86.4,86.17,86.35,145231.0,82.8601,82.9561,82.7353,82.9081,145231.0
2024-03-06 11:20:00,86.36,86.57,86.34,86.5,140048.0,82.9177,83.1194,82.8985,83.0521,140048.0
2024-03-06 11:25:00,86.5,86.59,86.44,86.51,143792.0,83.0521,83.1386,82.9945,83.0617,143792.0
2024-03-06 11:30:00,86.52,86.56,86.44,86.49,103793.0,83.0713,83.1098,82.9945,83.0425,103793.0
2024-03-06 11:35:00,86.49,86.49,86.11,86.16,124271.0,83.0425,83.0425,82.6777,82.7257,124271.0
2024-03-06 11:40:00,86.16,86.16,86.01,86.12,117229.0,82.7257,82.7257,82.5817,82.6873,117229.0
2024-03-06 11:45:00,86.12,86.41,86.12,86.37,83862.0,82.6873,82.9657,82.6873,82.9273,83862.0
2024-03-06 11:50:00,86.38,86.53,86.22,86.23,100351.0,82.9369,83.0809,82.7833,82.7929,100351.0
2024-03-06 11:55:00,86.23,86.23,85.68,85.68,278921.0,82.7929,82.7929,82.2648,82.2648,278921.0
2024-03-06 12:00:00,85.68,85.7,85.49,85.57,168285.0,82.2648,82.284,82.0824,82.1592,168285.0
2024-03-06 12:05:00,85.57,85.81,85.56,85.73,98603.0,82.1592,82.3896,82.1496,82.3128,98603.0
2024-03-06 12:10:00,85.73,86.01,85.65,86.01,82067.0,82.3128,82.5817,82.236,82.5817,82067.0
2024-03-06 12:15:00,86.01,86.14,85.94,85.97,131235.0,82.5817,82.7065,82.5145,82.5433,131235.0
2024-03-06 12:20:00,85.98,86.02,85.84,85.94,105504.0,82.5529,82.5913,82.4184,82.5145,105504.0
2024-03-06 12:25:00,85.94,86.03,85.78,85.98,158127.0,82.5145,82.6009,82.3608,82.5529,158127.0
2024-03-06 12:30:00,85.98,86.01,85.84,85.85,137065.0,82.5529,82.5817,82.4184,82.4281,137065.0
2024-03-06 12:35:00,85.84,85.85,85.59,85.65,144295.0,82.4184,82.4281,82.1784,82.236,144295.0
2024-03-06 12:40:00,85.64,85.65,85.46,85.53,109045.0,82.2264,82.236,82.0536,82.1208,109045.0
2024-03-06 12:45:00,85.53,85.54,85.45,85.46,170413.0,82.1208,82.1304,82.044,82.0536,170413.0
2024-03-06 12:50:00,85.46,85.49,85.32,85.32,203104.0,82.0536,82.0824,81.9192,81.9192,203104.0
2024-03-06 12:55:00,85.33,85.33,85.1,85.14,132851.0,81.9288,81.9288,81.7079,81.7464,132851.0
2024-03-06 13:00:00,85.15,85.2,85.0,85.18,227947.0,81.756,81.804,81.6119,81.7848,227947.0
2024-03-06 13:05:00,85.19,85.33,85.14,85.26,97070.0,81.7944,81.9288,81.7464,81.8616,97070.0
2024-03-06 13:10:00,85.26,85.26,85.1,85.13,106857.0,81.8616,81.8616,81.7079,81.7368,106857.0
2024-03-06 13:15:00,85.13,85.24,85.12,85.22,77438.0,81.7368,81.8424,81.7271,81.8232,77438.0
2024-03-06 13:20:00,85.23,85.3,85.14,85.14,86061.0,81.8328,81.9,81.7464,81.7464,86061.0
2024-03-06 13:25:00,85.15,85.21,85.08,85.2,81827.0,81.756,81.8136,81.6887,81.804,81827.0
2024-03-06 13:30:00,85.2,85.23,84.85,84.91,192228.0,81.804,81.8328,81.4679,81.5255,192228.0
2024-03-06 13:35:00,84.9,84.96,84.75,84.96,217600.0,81.5159,81.5735,81.3719,81.5735,217600.0
2024-03-06 13:40:00,84.96,85.11,84.81,84.84,98751.0,81.5735,81.7175,81.4295,81.4583,98751.0
2024-03-06 13:45:00,84.84,84.93,84.56,84.58,169538.0,81.4583,81.5447,81.1895,81.2087,169538.0
2024-03-06 13:50:00,84.58,84.77,84.55,84.66,156819.0,81.2087,81.3911,81.1799,81.2855,156819.0
2024-03-06 13:55:00,84.66,84.86,84.66,84.76,125627.0,81.2855,81.4775,81.2855,81.3815,125627.0
2024-03-06 14:00:00,84.75,84.75,84.54,84.55,145053.0,81.3719,81.3719,81.1703,81.1799,145053.0
2024-03-06 14:05:00,84.57,85.17,84.56,85.09,220406.0,81.1991,81.7752,81.1895,81.6983,220406.0
2024-03-06 14:10:00,85.08,85.12,84.56,84.57,134734.0,81.6887,81.7271,81.1895,81.1991,134734.0
2024-03-06 14:15:00,84.57,84.67,84.42,84.55,140482.0,81.1991,81.2951,81.0551,81.1799,140482.0
2024-03-06 14:20:00,84.54,84.67,84.45,84.57,206656.0,81.1703,81.2951,81.0839,81.1991,206656.0
2024-03-06 14:25:00,84.58,84.78,84.47,84.76,144005.0,81.2087,81.4007,81.1031,81.3815,144005.0
2024-03-06 14:30:00,84.76,85.1,84.75,85.05,313408.0,81.3815,81.7079,81.3719,81.6599,313408.0
2024-03-06 14:35:00,85.05,85.13,84.87,84.92,147432.0,81.6599,81.7368,81.4871,81.5351,147432.0
2024-03-06 14:40:00,84.91,85.02,84.84,84.95,122702.0,81.5255,81.6311,81.4583,81.5639,122702.0
2024-03-06 14:45:00,84.95,85.14,84.77,85.05,201133.0,81.5639,81.7464,81.3911,81.6599,201133.0
2024-03-06 14:50:00,85.05,85.23,85.01,85.16,153948.0,81.6599,81.8328,81.6215,81.7656,153948.0
2024-03-06 14:55:00,85.17,85.18,84.87,84.97,141758.0,81.7752,81.7848,81.4871,81.5831,141758.0
2024-03-06 15:00:00,84.97,85.09,84.93,85.06,97672.0,81.5831,81.6983,81.5447,81.6695,97672.0
2024-03-06 15:05:00,85.05,85.36,85.04,85.13,158454.0,81.6599,81.9576,81.6503,81.7368,158454.0
2024-03-06 15:10:00,85.13,85.32,85.09,85.19,145721.0,81.7368,81.9192,81.6983,81.7944,145721.0
2024-03-06 15:15:00,85.2,85.46,85.18,85.37,175945.0,81.804,82.0536,81.7848,81.9672,175945.0
2024-03-06 15:20:00,85.37,85.42,85.29,85.38,168984.0,81.9672,82.0152,81.8904,81.9768,168984.0
2024-03-06 15:25:00,85.38,85.57,85.36,85.47,149172.0,81.9768,82.1592,81.9576,82.0632,149172.0
2024-03-06 15:30:00,85.47,85.54,85.31,85.34,173104.0,82.0632,82.1304,81.9096,81.9384,173104.0
2024-03-06 15:35:00,85.34,85.4,85.17,85.4,170492.0,81.9384,81.996,81.7752,81.996,170492.0
2024-03-06 15:40:00,85.4,85.71,85.4,85.67,233848.0,81.996,82.2936,81.996,82.2552,233848.0
2024-03-06 15:45:00,85.66,85.86,85.55,85.83,291629.0,82.2456,82.4377,82.14,82.4088,291629.0
2024-03-06 15:50:00,85.83,85.86,85.62,85.78,542950.0,82.4088,82.4377,82.2072,82.3608,542950.0
2024-03-06 15:55:00,85.78,85.93,85.59,85.67,923724.0,82.3608,82.5049,82.1784,82.2552,923724.0
2024-03-07 09:30:00,86.08,86.46,85.97,86.41,243772.0,82.6489,83.0137,82.5433,82.9657,243772.0
2024-03-07 09:35:00,86.42,86.65,86.1,86.21,108956.0,82.9753,83.1962,82.6681,82.7737,108956.0
2024-03-07 09:40:00,86.22,86.54,86.21,86.48,91235.0,82.7833,83.0905,82.7737,83.0329,91235.0
2024-03-07 09:45:00,86.5,86.85,86.47,86.78,190919.0,83.0521,83.3882,83.0233,83.321,190919.0
2024-03-07 09:50:00,86.77,86.95,86.55,86.61,143045.0,83.3114,83.4842,83.1001,83.1578,143045.0
2024-03-07 09:55:00,86.64,86.91,86.62,86.8,101601.0,83.1866,83.4458,83.1674,83.3402,101601.0
2024-03-07 10:00:00,86.79,86.79,86.41,86.45,139971.0,83.3306,83.3306,82.9657,83.0041,139971.0
2024-03-07 10:05:00,86.46,86.49,86.29,86.4,158440.0,83.0137,83.0425,82.8505,82.9561,158440.0
2024-03-07 10:10:00,86.4,86.77,86.4,86.77,75002.0,82.9561,83.3114,82.9561,83.3114,75002.0
2024-03-07 10:15:00,86.77,86.99,86.7,86.89,103245.0,83.3114,83.5226,83.2442,83.4266,103245.0
2024-03-07 10:20:00,86.89,86.98,86.79,86.84,75004.0,83.4266,83.513,83.3306,83.3786,75004.0
2024-03-07 10:25:00,86.84,86.9,86.79,86.84,74467.0,83.3786,83.4362,83.3306,83.3786,74467.0
2024-03-07 10:30:00,86.85,86.87,86.68,86.73,76917.0,83.3882,83.4074,83.225,83.273,76917.0
2024-03-07 10:35:00,86.74,86.75,86.6,86.73,37560.0,83.2826,83.2922,83.1482,83.273,37560.0
2024-03-07 10:40:00,86.74,87.03,86.73,86.96,67330.0,83.2826,83.561,83.273,83.4938,67330.0
2024-03-07 10:45:00,86.97,87.11,86.97,87.09,70355.0,83.5034,83.6378,83.5034,83.6186,70355.0
2024-03-07 10:50:00,87.1,87.12,86.87,86.88,149145.0,83.6282,83.6474,83.4074,83.417,149145.0
2024-03-07 10:55:00,86.88,86.92,86.81,86.84,44608.0,83.417,83.4554,83.3498,83.3786,44608.0
2024-03-07 11:00:00,86.83,86.83,86.63,86.65,52182.0,83.369,83.369,83.177,83.1962,52182.0
2024-03-07 11:05:00,86.65,86.77,86.64,86.67,40748.0,83.1962,83.3114,83.1866,83.2154,40748.0
2024-03-07 11:10:00,86.67,86.68,86.39,86.4,63326.0,83.2154,83.225,82.9465,82.9561,63326.0
2024-03-07 11:15:00,86.39,86.59,86.29,86.54,108714.0,82.9465,83.1386,82.8505,83.0905,108714.0
2024-03-07 11:20:00,86.53,86.62,86.44,86.47,90268.0,83.0809,83.1674,82.9945,83.0233,90268.0
2024-03-07 11:25:00,86.46,86.55,86.39,86.48,65663.0,83.0137,83.1001,82.9465,83.0329,65663.0
2024-03-07 11:30:00,86.47,86.52,86.34,86.52,73162.0,83.0233,83.0713,82.8985,83.0713,73162.0
2024-03-07 11:35:00,86.52,86.52,86.43,86.47,86835.0,83.0713,83.0713,82.9849,83.0233,86835.0
2024-03-07 11:40:00,86.48,86.48,86.22,86.3,81372.0,83.0329,83.0329,82.7833,82.8601,81372.0
2024-03-07 11:45:00,86.3,86.42,86.28,86.4,75260.0,82.8601,82.9753,82.8409,82.9561,75260.0
2024-03-07 11:50:00,86.41,86.5,86.39,86.44,81448.0,82.9657,83.0521,82.9465,82.9945,81448.0
2024-03-07 11:55:00,86.44,86.5,86.43,86.5,56440.0,82.9945,83.0521,82.9849,83.0521,56440.0
2024-03-07 12:00:00,86.5,86.51,86.36,86.51,99435.0,83.0521,83.0617,82.9177,83.0617,99435.0
2024-03-07 12:05:00,86.51,86.53,86.14,86.14,82804.0,83.0617,83.0809,82.7065,82.7065,82804.0
2024-03-07 12:10:00,86.13,86.22,85.89,85.91,78925.0,82.6969,82.7833,82.4665,82.4857,78925.0
2024-03-07 12:15:00,85.9,86.05,85.9,86.03,96085.0,82.4761,82.6201,82.4761,82.6009,96085.0
2024-03-07 12:20:00,86.02,86.08,85.97,86.04,40197.0,82.5913,82.6489,82.5433,82.6105,40197.0
2024-03-07 12:25:00,86.04,86.04,85.83,85.83,48242.0,82.6105,82.6105,82.4088,82.4088,48242.0
2024-03-07 12:30:00,85.83,85.83,85.64,85.79,54577.0,82.4088,82.4088,82.2264,82.3704,54577.0
2024-03-07 12:35:00,85.79,85.82,85.66,85.68,49926.0,82.3704,82.3992,82.2456,82.2648,49926.0
2024-03-07 12:40:00,85.66,85.75,85.65,85.74,33723.0,82.2456,82.332,82.236,82.3224,33723.0
2024-03-07 12:45:00,85.73,85.79,85.69,85.78,42386.0,82.3128,82.3704,82.2744,82.3608,42386.0
2024-03-07 12:50:00,85.77,85.96,85.76,85.95,48099.0,82.3512,82.5337,82.3416,82.5241,48099.0
2024-03-07 12:55:00,85.95,85.96,85.75,85.82,56516.0,82.5241,82.5337,82.332,82.3992,56516.0
2024-03-07 13:00:00,85.82,85.85,85.74,85.84,28653.0,82.3992,82.4281,82.3224,82.4184,28653.0
2024-03-07 13:05:00,85.84,85.93,85.83,85.87,33700.0,82.4184,82.5049,82.4088,82.4473,33700.0
2024-03-07 13:10:00,85.87,85.93,85.85,85.9,33517.0,82.4473,82.5049,82.4281,82.4761,33517.0
2024-03-07 13:15:00,85.91,85.96,85.9,85.92,26253.0,82.4857,82.5337,82.4761,82.4953,26253.0
2024-03-07 13:20:00,85.93,86.0,85.93,85.98,37210.0,82.5049,82.5721,82.5049,82.5529,37210.0
2024-03-07 13:25:00,85.97,86.1,85.97,86.01,65650.0,82.5433,82.6681,82.5433,82.5817,65650.0
2024-03-07 13:30:00,86.02,86.11,86.02,86.07,52448.0,82.5913,82.6777,82.5913,82.6393,52448.0
2024-03-07 13:35:00,86.08,86.1,86.0,86.01,46359.0,82.6489,82.6681,82.5721,82.5817,46359.0
2024-03-07 13:40:00,86.01,86.07,85.95,86.03,101478.0,82.5817,82.6393,82.5241,82.6009,101478.0
2024-03-07 13:45:00,86.03,86.15,86.02,86.14,35273.0,82.6009,82.7161,82.5913,82.7065,35273.0
2024-03-07 13:50:00,86.14,86.26,86.13,86.25,29288.0,82.7065,82.8217,82.6969,82.8121,29288.0
2024-03-07 13:55:00,86.26,86.26,86.1,86.1,41062.0,82.8217,82.8217,82.6681,82.6681,41062.0
2024-03-07 14:00:00,86.11,86.22,86.1,86.17,39656.0,82.6777,82.7833,82.6681,82.7353,39656.0
2024-03-07 14:05:00,86.17,86.17,86.09,86.09,37745.0,82.7353,82.7353,82.6585,82.6585,37745.0
2024-03-07 14:10:00,86.1,86.13,85.99,86.0,89930.0,82.6681,82.6969,82.5625,82.5721,89930.0
2024-03-07 14:15:00,86.0,86.1,85.99,86.06,100825.0,82.5721,82.6681,82.5625,82.6297,100825.0
2024-03-07 14:20:00,86.07,86.13,86.02,86.04,59020.0,82.6393,82.6969,82.5913,82.6105,59020.0
2024-03-07 14:25:00,86.05,86.05,85.88,85.92,48265.0,82.6201,82.6201,82.4569,82.4953,48265.0
2024-03-07 14:30:00,85.92,85.94,85.87,85.87,51953.0,82.4953,82.5145,82.4473,82.4473,51953.0
2024-03-07 14:35:00,85.88,85.88,85.82,85.84,40106.0,82.4569,82.4569,82.3992,82.4184,40106.0
2024-03-07 14:40:00,85.84,85.88,85.81,85.81,45795.0,82.4184,82.4569,82.3896,82.3896,45795.0
2024-03-07 14:45:00,85.81,85.92,85.78,85.81,102706.0,82.3896,82.4953,82.3608,82.3896,102706.0
2024-03-07 14:50:00,85.81,85.87,85.8,85.85,38966.0,82.3896,82.4473,82.38,82.4281,38966.0
2024-03-07 14:55:00,85.85,85.89,85.8,85.84,65652.0,82.4281,82.4665,82.38,82.4184,65652.0
2024-03-07 15:00:00,85.84,85.89,85.69,85.89,70234.0,82.4184,82.4665,82.2744,82.4665,70234.0
2024-03-07 15:05:00,85.88,85.91,85.81,85.84,47277.0,82.4569,82.4857,82.3896,82.4184,47277.0
2024-03-07 15:10:00,85.84,85.9,85.79,85.9,66173.0,82.4184,82.4761,82.3704,82.4761,66173.0
2024-03-07 15:15:00,85.89,85.92,85.82,85.91,51617.0,82.4665,82.4953,82.3992,82.4857,51617.0
2024-03-07 15:20:00,85.92,86.0,85.88,85.89,63258.0,82.4953,82.5721,82.4569,82.4665,63258.0
2024-03-07 15:25:00,85.89,85.94,85.87,85.89,60736.0,82.4665,82.5145,82.4473,82.4665,60736.0
2024-03-07 15:30:00,85.89,85.98,85.81,85.96,81348.0,82.4665,82.5529,82.3896,82.5337,81348.0
2024-03-07 15:35:00,85.97,86.02,85.95,85.98,79140.0,82.5433,82.5913,82.5241,82.5529,79140.0
2024-03-07 15:40:00,85.98,86.03,85.93,85.99,125110.0,82.5529,82.6009,82.5049,82.5625,125110.0
2024-03-07 15:45:00,86.0,86.1,85.98,86.0,203585.0,82.5721,82.6681,82.5529,82.5721,203585.0
2024-03-07 15:50:00,86.0,86.17,85.95,86.17,316719.0,82.5721,82.7353,82.5241,82.7353,316719.0
2024-03-07 15:55:00,86.17,86.25,86.1,86.14,709298.0,82.7353,82.8121,82.6681,82.7065,709298.0
2024-03-08 09:30:00,86.62,87.53,86.42,87.32,191838.0,83.1674,84.0411,82.9753,83.8395,191838.0
2024-03-08 09:35:00,87.28,87.64,87.14,87.6,236924.0,83.8011,84.1467,83.6666,84.1083,236924.0
2024-03-08 09:40:00,87.6,88.14,87.58,88.08,160882.0,84.1083,84.6268,84.0891,84.5692,160882.0
2024-03-08 09:45:00,88.07,88.32,87.99,88.15,139860.0,84.5596,84.7996,84.4828,84.6364,139860.0
2024-03-08 09:50:00,88.16,88.21,87.88,88.18,146567.0,84.646,84.694,84.3771,84.6652,146567.0
2024-03-08 09:55:00,88.18,88.26,87.98,88.06,126612.0,84.6652,84.742,84.4732,84.55,126612.0
2024-03-08 10:00:00,88.07,88.13,87.79,87.82,94415.0,84.5596,84.6172,84.2907,84.3195,94415.0
2024-03-08 10:05:00,87.8,87.87,87.66,87.73,53726.0,84.3003,84.3675,84.1659,84.2331,53726.0
2024-03-08 10:10:00,87.73,87.74,87.38,87.58,66498.0,84.2331,84.2427,83.8971,84.0891,66498.0
2024-03-08 10:15:00,87.57,87.66,87.54,87.57,66374.0,84.0795,84.1659,84.0507,84.0795,66374.0
2024-03-08 10:20:00,87.56,87.61,87.48,87.5,75873.0,84.0699,84.1179,83.9931,84.0123,75873.0
2024-03-08 10:25:00,87.51,87.59,87.37,87.39,55253.0,84.0219,84.0987,83.8875,83.9067,55253.0
2024-03-08 10:30:00,87.4,87.47,87.27,87.37,62907.0,83.9163,83.9835,83.7915,83.8875,62907.0
2024-03-08 10:35:00,87.37,87.48,87.23,87.48,42938.0,83.8875,83.9931,83.753,83.9931,42938.0
2024-03-08 10:40:00,87.49,87.6,87.45,87.51,61701.0,84.0027,84.1083,83.9643,84.0219,61701.0
2024-03-08 10:45:00,87.53,87.6,87.5,87.56,130711.0,84.0411,84.1083,84.0123,84.0699,130711.0
2024-03-08 10:50:00,87.55,87.64,87.49,87.51,56410.0,84.0603,84.1467,84.0027,84.0219,56410.0
2024-03-08 10:55:00,87.52,87.62,87.51,87.55,66275.0,84.0315,84.1275,84.0219,84.0603,66275.0
2024-03-08 11:00:00,87.55,87.63,87.5,87.5,110647.0,84.0603,84.1371,84.0123,84.0123,110647.0
2024-03-08 11:05:00,87.49,87.6,87.46,87.53,56767.0,84.0027,84.1083,83.9739,84.0411,56767.0
2024-03-08 11:10:00,87.53,87.56,87.38,87.51,40679.0,84.0411,84.0699,83.8971,84.0219,40679.0
2024-03-08 11:15:00,87.5,87.55,87.32,87.33,47486.0,84.0123,84.0603,83.8395,83.8491,47486.0
2024-03-08 11:20:00,87.34,87.44,87.33,87.4,54492.0,83.8587,83.9547,83.8491,83.9163,54492.0
2024-03-08 11:25:00,87.4,87.42,87.2,87.24,54600.0,83.9163,83.9355,83.7242,83.7626,54600.0
2024-03-08 11:30:00,87.24,87.35,87.2,87.33,130662.0,83.7626,83.8683,83.7242,83.8491,130662.0
2024-03-08 11:35:00,87.34,87.4,87.26,87.37,53897.0,83.8587,83.9163,83.7818,83.8875,53897.0
2024-03-08 11:40:00,87.37,87.4,87.14,87.14,70116.0,83.8875,83.9163,83.6666,83.6666,70116.0
2024-03-08 11:45:00,87.15,87.24,87.09,87.14,50614.0,83.6762,83.7626,83.6186,83.6666,50614.0
2024-03-08 11:50:00,87.15,87.28,87.14,87.19,43231.0,83.6762,83.8011,83.6666,83.7146,43231.0
2024-03-08 11:55:00,87.19,87.24,87.14,87.2,66065.0,83.7146,83.7626,83.6666,83.7242,66065.0
2024-03-08 12:00:00,87.2,87.38,87.19,87.31,54069.0,83.7242,83.8971,83.7146,83.8299,54069.0
2024-03-08 12:05:00,87.29,87.39,87.21,87.22,42607.0,83.8107,83.9067,83.7338,83.7434,42607.0
2024-03-08 12:10:00,87.22,87.3,87.19,87.29,55639.0,83.7434,83.8203,83.7146,83.8107,55639.0
2024-03-08 12:15:00,87.3,87.32,87.12,87.14,60674.0,83.8203,83.8395,83.6474,83.6666,60674.0
2024-03-08 12:20:00,87.15,87.17,87.03,87.08,39066.0,83.6762,83.6954,83.561,83.609,39066.0
2024-03-08 12:25:00,87.08,87.13,87.02,87.09,29904.0,83.609,83.657,83.5514,83.6186,29904.0
2024-03-08 12:30:00,87.09,87.19,87.07,87.11,18778.0,83.6186,83.7146,83.5994,83.6378,18778.0
2024-03-08 12:35:00,87.11,87.18,87.08,87.18,36508.0,83.6378,83.705,83.609,83.705,36508.0
2024-03-08 12:40:00,87.18,87.21,87.06,87.09,25672.0,83.705,83.7338,83.5898,83.6186,25672.0
2024-03-08 12:45:00,87.09,87.09,86.99,87.03,28684.0,83.6186,83.6186,83.5226,83.561,28684.0
2024-03-08 12:50:00,87.04,87.06,86.9,86.91,40968.0,83.5706,83.5898,83.4362,83.4458,40968.0
2024-03-08 12:55:00,86.91,87.09,86.88,87.02,42844.0,83.4458,83.6186,83.417,83.5514,42844.0
2024-03-08 13:00:00,87.02,87.05,86.9,87.03,62796.0,83.5514,83.5802,83.4362,83.561,62796.0
2024-03-08 13:05:00,87.03,87.21,87.0,87.19,37999.0,83.561,83.7338,83.5322,83.7146,37999.0
2024-03-08 13:10:00,87.19,87.25,87.14,87.15,24666.0,83.7146,83.7722,83.6666,83.6762,24666.0
2024-03-08 13:15:00,87.15,87.2,87.14,87.18,30556.0,83.6762,83.7242,83.6666,83.705,30556.0
2024-03-08 13:20:00,87.17,87.26,87.14,87.19,50389.0,83.6954,83.7818,83.6666,83.7146,50389.0
2024-03-08 13:25:00,87.19,87.22,87.14,87.15,33277.0,83.7146,83.7434,83.6666,83.6762,33277.0
2024-03-08 13:30:00,87.15,87.15,87.09,87.13,33176.0,83.6762,83.6762,83.6186,83.657,33176.0
2024-03-08 13:35:00,87.13,87.17,86.98,87.0,49859.0,83.657,83.6954,83.513,83.5322,49859.0
2024-03-08 13:40:00,87.0,87.01,86.91,86.95,47496.0,83.5322,83.5418,83.4458,83.4842,47496.0
2024-03-08 13:45:00,86.95,87.04,86.92,86.95,33437.0,83.4842,83.5706,83.4554,83.4842,33437.0
2024-03-08 13:50:00,86.96,87.01,86.94,86.97,28506.0,83.4938,83.5418,83.4746,83.5034,28506.0
2024-03-08 13:55:00,86.97,87.0,86.93,86.98,29418.0,83.5034,83.5322,83.465,83.513,29418.0
2024-03-08 14:00:00,86.98,87.09,86.98,87.06,40143.0,83.513,83.6186,83.513,83.5898,40143.0
2024-03-08 14:05:00,87.06,87.13,87.04,87.13,39202.0,83.5898,83.657,83.5706,83.657,39202.0
2024-03-08 14:10:00,87.13,87.22,87.13,87.22,34685.0,83.657,83.7434,83.657,83.7434,34685.0
2024-03-08 14:15:00,87.22,87.31,87.2,87.28,42823.0,83.7434,83.8299,83.7242,83.8011,42823.0
2024-03-08 14:20:00,87.28,87.38,87.28,87.3,41967.0,83.8011,83.8971,83.8011,83.8203,41967.0
2024-03-08 14:25:00,87.3,87.35,87.28,87.32,35553.0,83.8203,83.8683,83.8011,83.8395,35553.0
2024-03-08 14:30:00,87.33,87.37,87.3,87.33,43598.0,83.8491,83.8875,83.8203,83.8491,43598.0
2024-03-08 14:35:00,87.33,87.38,87.3,87.31,44147.0,83.8491,83.8971,83.8203,83.8299,44147.0
2024-03-08 14:40:00,87.3,87.38,87.3,87.38,38759.0,83.8203,83.8971,83.8203,83.8971,38759.0
2024-03-08 14:45:00,87.38,87.43,87.36,87.42,56083.0,83.8971,83.9451,83.8779,83.9355,56083.0
2024-03-08 14:50:00,87.43,87.63,87.43,87.59,185734.0,83.9451,84.1371,83.9451,84.0987,185734.0
2024-03-08 14:55:00,87.59,87.67,87.52,87.58,117354.0,84.0987,84.1755,84.0315,84.0891,117354.0
2024-03-08 15:00:00,87.58,87.64,87.46,87.5,188280.0,84.0891,84.1467,83.9739,84.0123,188280.0
2024-03-08 15:05:00,87.49,87.54,87.47,87.51,55587.0,84.0027,84.0507,83.9835,84.0219,55587.0
2024-03-08 15:10:00,87.51,87.53,87.45,87.46,92757.0,84.0219,84.0411,83.9643,83.9739,92757.0
2024-03-08 15:15:00,87.46,87.67,87.46,87.66,121556.0,83.9739,84.1755,83.9739,84.1659,121556.0
2024-03-08 15:20:00,87.64,87.66,87.52,87.53,57964.0,84.1467,84.1659,84.0315,84.0411,57964.0
2024-03-08 15:25:00,87.53,87.56,87.41,87.45,76359.0,84.0411,84.0699,83.9259,83.9643,76359.0
2024-03-08 15:30:00,87.44,87.53,87.4,87.51,71618.0,83.9547,84.0411,83.9163,84.0219,71618.0
2024-03-08 15:35:00,87.51,87.6,87.49,87.51,90348.0,84.0219,84.1083,84.0027,84.0219,90348.0
2024-03-08 15:40:00,87.51,87.67,87.5,87.51,111763.0,84.0219,84.1755,84.0123,84.0219,111763.0
2024-03-08 15:45:00,87.52,87.52,87.26,87.29,160326.0,84.0315,84.0315,83.7818,83.8107,160326.0
2024-03-08 15:50:00,87.3,87.42,87.24,87.35,306872.0,83.8203,83.9355,83.7626,83.8683,306872.0
2024-03-08 15:55:00,87.36,87.37,86.93,87.05,604985.0,83.8779,83.8875,83.465,83.5802,604985.0
2024-03-11 09:30:00,86.82,87.25,86.74,87.0,69127.0,83.3594,83.7722,83.2826,83.5322,69127.0
2024-03-11 09:35:00,87.03,87.15,86.34,86.42,51436.0,83.561,83.6762,82.8985,82.9753,51436.0
2024-03-11 09:40:00,86.37,86.48,86.12,86.47,72337.0,82.9273,83.0329,82.6873,83.0233,72337.0
2024-03-11 09:45:00,86.45,86.53,86.29,86.4,46357.0,83.0041,83.0809,82.8505,82.9561,46357.0
2024-03-11 09:50:00,86.41,86.56,86.33,86.4,37945.0,82.9657,83.1098,82.8889,82.9561,37945.0
2024-03-11 09:55:00,86.44,86.64,86.41,86.58,46215.0,82.9945,83.1866,82.9657,83.129,46215.0
2024-03-11 10:00:00,86.59,86.59,86.35,86.35,53107.0,83.1386,83.1386,82.9081,82.9081,53107.0
2024-03-11 10:05:00,86.35,86.36,86.1,86.18,39068.0,82.9081,82.9177,82.6681,82.7449,39068.0
2024-03-11 10:10:00,86.17,86.25,86.04,86.08,50389.0,82.7353,82.8121,82.6105,82.6489,50389.0
2024-03-11 10:15:00,86.09,86.37,86.09,86.37,39627.0,82.6585,82.9273,82.6585,82.9273,39627.0
2024-03-11 10:20:00,86.38,86.48,86.28,86.31,57545.0,82.9369,83.0329,82.8409,82.8697,57545.0
2024-03-11 10:25:00,86.3,86.33,86.16,86.29,48597.0,82.8601,82.8889,82.7257,82.8505,48597.0
2024-03-11 10:30:00,86.28,86.32,86.13,86.22,36995.0,82.8409,82.8793,82.6969,82.7833,36995.0
2024-03-11 10:35:00,86.22,86.27,86.02,86.02,66015.0,82.7833,82.8313,82.5913,82.5913,66015.0
2024-03-11 10:40:00,86.02,86.05,85.98,86.0,31152.0,82.5913,82.6201,82.5529,82.5721,31152.0
2024-03-11 10:45:00,85.99,86.02,85.84,86.02,52777.0,82.5625,82.5913,82.4184,82.5913,52777.0
2024-03-11 10:50:00,86.02,86.11,85.93,86.0,48883.0,82.5913,82.6777,82.5049,82.5721,48883.0
2024-03-11 10:55:00,86.0,86.36,85.99,86.35,64531.0,82.5721,82.9177,82.5625,82.9081,64531.0
2024-03-11 11:00:00,86.35,86.35,86.17,86.17,33425.0,82.9081,82.9081,82.7353,82.7353,33425.0
2024-03-11 11:05:00,86.18,86.34,86.18,86.31,33173.0,82.7449,82.8985,82.7449,82.8697,33173.0
2024-03-11 11:10:00,86.3,86.36,86.25,86.34,27278.0,82.8601,82.9177,82.8121,82.8985,27278.0
2024-03-11 11:15:00,86.34,86.42,86.33,86.41,32688.0,82.8985,82.9753,82.8889,82.9657,32688.0
2024-03-11 11:20:00,86.4,86.44,86.33,86.36,25146.0,82.9561,82.9945,82.8889,82.9177,25146.0
2024-03-11 11:25:00,86.36,86.41,86.18,86.19,30786.0,82.9177,82.9657,82.7449,82.7545,30786.0
2024-03-11 11:30:00,86.19,86.24,86.1,86.12,42462.0,82.7545,82.8025,82.6681,82.6873,42462.0
2024-03-11 11:35:00,86.12,86.26,86.1,86.19,29809.0,82.6873,82.8217,82.6681,82.7545,29809.0
2024-03-11 11:40:00,86.19,86.21,86.11,86.17,42887.0,82.7545,82.7737,82.6777,82.7353,42887.0
2024-03-11 11:45:00,86.17,86.27,86.16,86.23,27236.0,82.7353,82.8313,82.7257,82.7929,27236.0
2024-03-11 11:50:00,86.23,86.27,86.2,86.24,32898.0,82.7929,82.8313,82.7641,82.8025,32898.0
2024-03-11 11:55:00,86.24,86.26,86.19,86.2,40090.0,82.8025,82.8217,82.7545,82.7641,40090.0
2024-03-11 12:00:00,86.21,86.22,86.12,86.16,48284.0,82.7737,82.7833,82.6873,82.7257,48284.0
2024-03-11 12:05:00,86.16,86.39,86.11,86.35,40667.0,82.7257,82.9465,82.6777,82.9081,40667.0
2024-03-11 12:10:00,86.34,86.39,86.3,86.34,19748.0,82.8985,82.9465,82.8601,82.8985,19748.0
2024-03-11 12:15:00,86.34,86.45,86.34,86.37,22800.0,82.8985,83.0041,82.8985,82.9273,22800.0
2024-03-11 12:20:00,86.36,86.4,86.34,86.4,16615.0,82.9177,82.9561,82.8985,82.9561,16615.0
2024-03-11 12:25:00,86.4,86.46,86.35,86.42,29710.0,82.9561,83.0137,82.9081,82.9753,29710.0
2024-03-11 12:30:00,86.44,86.45,86.36,86.4,22036.0,82.9945,83.0041,82.9177,82.9561,22036.0
2024-03-11 12:35:00,86.4,86.49,86.38,86.48,20873.0,82.9561,83.0425,82.9369,83.0329,20873.0
2024-03-11 12:40:00,86.49,86.6,86.47,86.55,27801.0,83.0425,83.1482,83.0233,83.1001,27801.0
2024-03-11 12:45:00,86.55,86.61,86.55,86.59,15801.0,83.1001,83.1578,83.1001,83.1386,15801.0
2024-03-11 12:50:00,86.59,86.61,86.55,86.56,17294.0,83.1386,83.1578,83.1001,83.1098,17294.0
2024-03-11 12:55:00,86.55,86.6,86.54,86.57,30094.0,83.1001,83.1482,83.0905,83.1194,30094.0
2024-03-11 13:00:00,86.58,86.59,86.5,86.55,13611.0,83.129,83.1386,83.0521,83.1001,13611.0
2024-03-11 13:05:00,86.55,86.63,86.52,86.57,24405.0,83.1001,83.177,83.0713,83.1194,24405.0
2024-03-11 13:10:00,86.58,86.58,86.46,86.57,21355.0,83.129,83.129,83.0137,83.1194,21355.0
2024-03-11 13:15:00,86.58,86.68,86.54,86.67,31177.0,83.129,83.225,83.0905,83.2154,31177.0
2024-03-11 13:20:00,86.68,86.7,86.62,86.68,17428.0,83.225,83.2442,83.1674,83.225,17428.0
2024-03-11 13:25:00,86.68,86.74,86.66,86.72,14117.0,83.225,83.2826,83.2058,83.2634,14117.0
2024-03-11 13:30:00,86.73,86.76,86.67,86.68,23164.0,83.273,83.3018,83.2154,83.225,23164.0
2024-03-11 13:35:00,86.69,86.77,86.66,86.73,15550.0,83.2346,83.3114,83.2058,83.273,15550.0
2024-03-11 13:40:00,86.73,86.75,86.67,86.7,25166.0,83.273,83.2922,83.2154,83.2442,25166.0
2024-03-11 13:45:00,86.7,86.74,86.69,86.72,21465.0,83.2442,83.2826,83.2346,83.2634,21465.0
2024-03-11 13:50:00,86.72,86.74,86.66,86.68,35639.0,83.2634,83.2826,83.2058,83.225,35639.0
2024-03-11 13:55:00,86.69,86.75,86.68,86.74,27161.0,83.2346,83.2922,83.225,83.2826,27161.0
2024-03-11 14:00:00,86.74,86.75,86.68,86.69,15581.0,83.2826,83.2922,83.225,83.2346,15581.0
2024-03-11 14:05:00,86.68,86.69,86.61,86.63,34608.0,83.225,83.2346,83.1578,83.177,34608.0
2024-03-11 14:10:00,86.64,86.65,86.52,86.55,21525.0,83.1866,83.1962,83.0713,83.1001,21525.0
2024-03-11 14:15:00,86.55,86.68,86.54,86.62,27625.0,83.1001,83.225,83.0905,83.1674,27625.0
2024-03-11 14:20:00,86.62,86.69,86.62,86.69,22434.0,83.1674,83.2346,83.1674,83.2346,22434.0
2024-03-11 14:25:00,86.69,86.7,86.65,86.69,21146.0,83.2346,83.2442,83.1962,83.2346,21146.0
2024-03-11 14:30:00,86.68,86.73,86.61,86.62,25376.0,83.225,83.273,83.1578,83.1674,25376.0
2024-03-11 14:35:00,86.62,86.66,86.57,86.58,30734.0,83.1674,83.2058,83.1194,83.129,30734.0
2024-03-11 14:40:00,86.57,86.67,86.53,86.66,29391.0,83.1194,83.2154,83.0809,83.2058,29391.0
2024-03-11 14:45:00,86.65,86.66,86.6,86.66,22606.0,83.1962,83.2058,83.1482,83.2058,22606.0
2024-03-11 14:50:00,86.66,86.7,86.64,86.66,27423.0,83.2058,83.2442,83.1866,83.2058,27423.0
2024-03-11 14:55:00,86.67,86.7,86.62,86.7,24153.0,83.2154,83.2442,83.1674,83.2442,24153.0
2024-03-11 15:00:00,86.7,86.73,86.65,86.66,21686.0,83.2442,83.273,83.1962,83.2058,21686.0
2024-03-11 15:05:00,86.65,86.69,86.63,86.65,26727.0,83.1962,83.2346,83.177,83.1962,26727.0
2024-03-11 15:10:00,86.65,86.74,86.64,86.7,33331.0,83.1962,83.2826,83.1866,83.2442,33331.0
2024-03-11 15:15:00,86.7,86.74,86.61,86.63,24212.0,83.2442,83.2826,83.1578,83.177,24212.0
2024-03-11 15:20:00,86.63,86.77,86.62,86.74,29339.0,83.177,83.3114,83.1674,83.2826,29339.0
2024-03-11 15:25:00,86.75,86.75,86.64,86.65,20477.0,83.2922,83.2922,83.1866,83.1962,20477.0
2024-03-11 15:30:00,86.65,86.69,86.62,86.63,29866.0,83.1962,83.2346,83.1674,83.177,29866.0
2024-03-11 15:35:00,86.63,86.71,86.61,86.7,42868.0,83.177,83.2538,83.1578,83.2442,42868.0
2024-03-11 15:40:00,86.7,86.82,86.69,86.77,44452.0,83.2442,83.3594,83.2346,83.3114,44452.0
2024-03-11 15:45:00,86.77,86.85,86.7,86.74,90143.0,83.3114,83.3882,83.2442,83.2826,90143.0
2024-03-11 15:50:00,86.75,86.89,86.72,86.89,134960.0,83.2922,83.4266,83.2634,83.4266,134960.0
2024-03-11 15:55:00,86.89,87.03,86.86,86.95,357492.0,83.4266,83.561,83.3978,83.4842,357492.0
2024-03-12 09:30:00,87.24,87.32,87.06,87.2,89096.0,83.7626,83.8395,83.5898,83.7242,89096.0
2024-03-12 09:35:00,87.17,87.25,86.6,86.91,53701.0,83.6954,83.7722,83.1482,83.4458,53701.0
2024-03-12 09:40:00,86.92,87.04,86.68,86.9,53283.0,83.4554,83.5706,83.225,83.4362,53283.0
2024-03-12 09:45:00,86.91,86.97,86.76,86.89,39693.0,83.4458,83.5034,83.3018,83.4266,39693.0
2024-03-12 09:50:00,86.89,87.2,86.84,87.13,43265.0,83.4266,83.7242,83.3786,83.657,43265.0
2024-03-12 09:55:00,87.13,87.54,87.11,87.42,49504.0,83.657,84.0507,83.6378,83.9355,49504.0
2024-03-12 10:00:00,87.42,87.49,87.19,87.19,26427.0,83.9355,84.0027,83.7146,83.7146,26427.0
2024-03-12 10:05:00,87.18,87.35,87.17,87.33,26402.0,83.705,83.8683,83.6954,83.8491,26402.0
2024-03-12 10:10:00,87.33,87.4,87.3,87.33,30665.0,83.8491,83.9163,83.8203,83.8491,30665.0
2024-03-12 10:15:00,87.32,87.47,87.3,87.42,36918.0,83.8395,83.9835,83.8203,83.9355,36918.0
2024-03-12 10:20:00,87.42,87.44,87.29,87.4,79507.0,83.9355,83.9547,83.8107,83.9163,79507.0
2024-03-12 10:25:00,87.4,87.48,87.34,87.4,88605.0,83.9163,83.9931,83.8587,83.9163,88605.0
2024-03-12 10:30:00,87.4,87.44,87.26,87.41,59156.0,83.9163,83.9547,83.7818,83.9259,59156.0
2024-03-12 10:35:00,87.41,87.47,87.32,87.41,28189.0,83.9259,83.9835,83.8395,83.9259,28189.0
2024-03-12 10:40:00,87.41,87.58,87.39,87.54,27745.0,83.9259,84.0891,83.9067,84.0507,27745.0
2024-03-12 10:45:00,87.53,87.61,87.45,87.58,34634.0,84.0411,84.1179,83.9643,84.0891,34634.0
2024-03-12 10:50:00,87.59,87.74,87.53,87.73,24580.0,84.0987,84.2427,84.0411,84.2331,24580.0
2024-03-12 10:55:00,87.75,87.76,87.61,87.65,28174.0,84.2523,84.2619,84.1179,84.1563,28174.0
2024-03-12 11:00:00,87.66,87.66,87.51,87.51,27980.0,84.1659,84.1659,84.0219,84.0219,27980.0
2024-03-12 11:05:00,87.51,87.52,87.36,87.52,31560.0,84.0219,84.0315,83.8779,84.0315,31560.0
2024-03-12 11:10:00,87.51,87.51,87.44,87.51,17939.0,84.0219,84.0219,83.9547,84.0219,17939.0
2024-03-12 11:15:00,87.52,87.55,87.43,87.43,25666.0,84.0315,84.0603,83.9451,83.9451,25666.0
2024-03-12 11:20:00,87.43,87.45,87.37,87.39,23167.0,83.9451,83.9643,83.8875,83.9067,23167.0
2024-03-12 11:25:00,87.37,87.42,87.34,87.4,19907.0,83.8875,83.9355,83.8587,83.9163,19907.0
2024-03-12 11:30:00,87.39,87.48,87.38,87.46,24835.0,83.9067,83.9931,83.8971,83.9739,24835.0
2024-03-12 11:35:00,87.46,87.64,87.45,87.64,39861.0,83.9739,84.1467,83.9643,84.1467,39861.0
2024-03-12 11:40:00,87.64,87.64,87.53,87.59,34484.0,84.1467,84.1467,84.0411,84.0987,34484.0
2024-03-12 11:45:00,87.58,87.59,87.35,87.4,36990.0,84.0891,84.0987,83.8683,83.9163,36990.0
2024-03-12 11:50:00,87.41,87.58,87.41,87.51,17997.0,83.9259,84.0891,83.9259,84.0219,17997.0
2024-03-12 11:55:00,87.51,87.57,87.47,87.49,18919.0,84.0219,84.0795,83.9835,84.0027,18919.0
2024-03-12 12:00:00,87.48,87.49,87.35,87.36,21711.0,83.9931,84.0027,83.8683,83.8779,21711.0
2024-03-12 12:05:00,87.38,87.44,87.35,87.35,16201.0,83.8971,83.9547,83.8683,83.8683,16201.0
2024-03-12 12:10:00,87.35,87.37,87.29,87.31,19076.0,83.8683,83.8875,83.8107,83.8299,19076.0
2024-03-12 12:15:00,87.3,87.31,87.16,87.17,25044.0,83.8203,83.8299,83.6858,83.6954,25044.0
2024-03-12 12:20:00,87.17,87.22,87.12,87.12,28443.0,83.6954,83.7434,83.6474,83.6474,28443.0
2024-03-12 12:25:00,87.12,87.16,87.07,87.13,30823.0,83.6474,83.6858,83.5994,83.657,30823.0
2024-03-12 12:30:00,87.12,87.12,86.96,86.96,37852.0,83.6474,83.6474,83.4938,83.4938,37852.0
2024-03-12 12:35:00,86.95,87.01,86.86,86.92,33091.0,83.4842,83.5418,83.3978,83.4554,33091.0
2024-03-12 12:40:00,86.94,86.97,86.82,86.84,31521.0,83.4746,83.5034,83.3594,83.3786,31521.0
2024-03-12 12:45:00,86.84,86.89,86.74,86.81,59941.0,83.3786,83.4266,83.2826,83.3498,59941.0
2024-03-12 12:50:00,86.82,86.88,86.79,86.88,44387.0,83.3594,83.417,83.3306,83.417,44387.0
2024-03-12 12:55:00,86.88,87.01,86.82,86.94,48950.0,83.417,83.5418,83.3594,83.4746,48950.0
2024-03-12 13:00:00,86.96,86.99,86.76,86.8,30720.0,83.4938,83.5226,83.3018,83.3402,30720.0
2024-03-12 13:05:00,86.8,86.82,86.64,86.68,22768.0,83.3402,83.3594,83.1866,83.225,22768.0
2024-03-12 13:10:00,86.69,86.75,86.64,86.75,15663.0,83.2346,83.2922,83.1866,83.2922,15663.0
2024-03-12 13:15:00,86.75,86.95,86.71,86.95,19060.0,83.2922,83.4842,83.2538,83.4842,19060.0
2024-03-12 13:20:00,86.96,87.07,86.96,87.04,20901.0,83.4938,83.5994,83.4938,83.5706,20901.0
2024-03-12 13:25:00,87.04,87.1,86.91,86.93,22120.0,83.5706,83.6282,83.4458,83.465,22120.0
2024-03-12 13:30:00,86.94,87.0,86.93,86.96,19363.0,83.4746,83.5322,83.465,83.4938,19363.0
2024-03-12 13:35:00,86.96,86.97,86.88,86.89,30029.0,83.4938,83.5034,83.417,83.4266,30029.0
2024-03-12 13:40:00,86.9,87.05,86.9,87.05,18491.0,83.4362,83.5802,83.4362,83.5802,18491.0
2024-03-12 13:45:00,87.05,87.18,87.03,87.17,27868.0,83.5802,83.705,83.561,83.6954,27868.0
2024-03-12 13:50:00,87.17,87.21,87.14,87.19,17458.0,83.6954,83.7338,83.6666,83.7146,17458.0
2024-03-12 13:55:00,87.19,87.25,87.16,87.16,20664.0,83.7146,83.7722,83.6858,83.6858,20664.0
2024-03-12 14:00:00,87.16,87.18,87.04,87.06,15414.0,83.6858,83.705,83.5706,83.5898,15414.0
2024-03-12 14:05:00,87.06,87.08,86.97,87.07,21394.0,83.5898,83.609,83.5034,83.5994,21394.0
2024-03-12 14:10:00,87.07,87.2,87.07,87.11,19162.0,83.5994,83.7242,83.5994,83.6378,19162.0
2024-03-12 14:15:00,87.11,87.15,87.1,87.15,19384.0,83.6378,83.6762,83.6282,83.6762,19384.0
2024-03-12 14:20:00,87.15,87.2,87.12,87.15,27009.0,83.6762,83.7242,83.6474,83.6762,27009.0
2024-03-12 14:25:00,87.15,87.19,87.12,87.18,22628.0,83.6762,83.7146,83.6474,83.705,22628.0
2024-03-12 14:30:00,87.19,87.23,87.16,87.2,30404.0,83.7146,83.753,83.6858,83.7242,30404.0
2024-03-12 14:35:00,87.2,87.23,87.09,87.17,20575.0,83.7242,83.753,83.6186,83.6954,20575.0
2024-03-12 14:40:00,87.16,87.17,86.99,86.99,37793.0,83.6858,83.6954,83.5226,83.5226,37793.0
2024-03-12 14:45:00,87.0,87.14,86.97,87.13,19698.0,83.5322,83.6666,83.5034,83.657,19698.0
2024-03-12 14:50:00,87.13,87.25,87.13,87.23,20920.0,83.657,83.7722,83.657,83.753,20920.0
2024-03-12 14:55:00,87.23,87.33,87.22,87.27,56365.0,83.753,83.8491,83.7434,83.7915,56365.0
2024-03-12 15:00:00,87.27,87.33,87.26,87.3,25036.0,83.7915,83.8491,83.7818,83.8203,25036.0
2024-03-12 15:05:00,87.29,87.29,87.24,87.26,21929.0,83.8107,83.8107,83.7626,83.7818,21929.0
2024-03-12 15:10:00,87.26,87.29,87.21,87.26,18769.0,83.7818,83.8107,83.7338,83.7818,18769.0
2024-03-12 15:15:00,87.27,87.3,87.2,87.23,31733.0,83.7915,83.8203,83.7242,83.753,31733.0
2024-03-12 15:20:00,87.23,87.32,87.23,87.32,18306.0,83.753,83.8395,83.753,83.8395,18306.0
2024-03-12 15:25:00,87.31,87.36,87.3,87.34,27237.0,83.8299,83.8779,83.8203,83.8587,27237.0
2024-03-12 15:30:00,87.34,87.35,87.12,87.17,32334.0,83.8587,83.8683,83.6474,83.6954,32334.0
2024-03-12 15:35:00,87.16,87.27,87.16,87.18,31840.0,83.6858,83.7915,83.6858,83.705,31840.0
2024-03-12 15:40:00,87.19,87.23,87.05,87.05,35824.0,83.7146,83.753,83.5802,83.5802,35824.0
2024-03-12 15:45:00,87.04,87.16,87.04,87.11,50913.0,83.5706,83.6858,83.5706,83.6378,50913.0
2024-03-12 15:50:00,87.11,87.2,87.06,87.16,85132.0,83.6378,83.7242,83.5898,83.6858,85132.0
2024-03-12 15:55:00,87.16,87.21,87.03,87.03,208781.0,83.6858,83.7338,83.561,83.561,208781.0
2024-03-13 09:30:00,87.45,88.0,87.25,87.99,88454.0,83.9643,84.4924,83.7722,84.4828,88454.0
2024-03-13 09:35:00,87.98,88.14,87.88,87.98,64940.0,84.4732,84.6268,84.3771,84.4732,64940.0
2024-03-13 09:40:00,87.98,88.4,87.98,88.17,98284.0,84.4732,84.8764,84.4732,84.6556,98284.0
2024-03-13 09:45:00,88.17,88.63,88.17,88.53,75782.0,84.6556,85.0972,84.6556,85.0012,75782.0
2024-03-13 09:50:00,88.53,88.8,88.44,88.77,94092.0,85.0012,85.2605,84.9148,85.2317,94092.0
2024-03-13 09:55:00,88.78,88.99,88.76,88.82,156658.0,85.2413,85.4429,85.2221,85.2797,156658.0
2024-03-13 10:00:00,88.83,88.97,88.55,88.64,193224.0,85.2893,85.4237,85.0204,85.1068,193224.0
2024-03-13 10:05:00,88.63,88.77,88.59,88.71,65366.0,85.0972,85.2317,85.0588,85.1741,65366.0
2024-03-13 10:10:00,88.7,88.72,88.45,88.52,151628.0,85.1645,85.1837,84.9244,84.9916,151628.0
2024-03-13 10:15:00,88.52,88.7,88.49,88.59,88483.0,84.9916,85.1645,84.9628,85.0588,88483.0
2024-03-13 10:20:00,88.58,88.74,88.48,88.69,81713.0,85.0492,85.2029,84.9532,85.1548,81713.0
2024-03-13 10:25:00,88.7,88.99,88.7,88.88,93655.0,85.1645,85.4429,85.1645,85.3373,93655.0
2024-03-13 10:30:00,88.87,88.9,88.73,88.82,53788.0,85.3277,85.3565,85.1933,85.2797,53788.0
2024-03-13 10:35:00,88.84,89.17,88.78,89.15,100150.0,85.2989,85.6157,85.2413,85.5965,100150.0
2024-03-13 10:40:00,89.16,89.17,88.97,89.06,63271.0,85.6061,85.6157,85.4237,85.5101,63271.0
2024-03-13 10:45:00,89.05,89.14,88.99,89.05,75670.0,85.5005,85.5869,85.4429,85.5005,75670.0
2024-03-13 10:50:00,89.07,89.31,89.01,89.29,98923.0,85.5197,85.7501,85.4621,85.7309,98923.0
2024-03-13 10:55:00,89.29,89.47,89.29,89.46,89077.0,85.7309,85.9038,85.7309,85.8942,89077.0
2024-03-13 11:00:00,89.45,89.79,89.42,89.67,226959.0,85.8846,86.211,85.8558,86.0958,226959.0
2024-03-13 11:05:00,89.67,89.73,89.52,89.55,109120.0,86.0958,86.1534,85.9518,85.9806,109120.0
2024-03-13 11:10:00,89.56,89.78,89.52,89.69,75047.0,85.9902,86.2014,85.9518,86.115,75047.0
2024-03-13 11:15:00,89.7,89.93,89.65,89.92,72868.0,86.1246,86.3454,86.0766,86.3358,72868.0
2024-03-13 11:20:00,89.92,90.24,89.92,90.05,143356.0,86.3358,86.6431,86.3358,86.4606,143356.0
2024-03-13 11:25:00,90.05,90.07,89.72,89.73,93681.0,86.4606,86.4798,86.1438,86.1534,93681.0
2024-03-13 11:30:00,89.74,89.76,89.64,89.74,77933.0,86.163,86.1822,86.067,86.163,77933.0
2024-03-13 11:35:00,89.73,89.83,89.62,89.63,99336.0,86.1534,86.2494,86.0478,86.0574,99336.0
2024-03-13 11:40:00,89.64,89.79,89.64,89.67,81934.0,86.067,86.211,86.067,86.0958,81934.0
2024-03-13 11:45:00,89.66,89.72,89.59,89.69,42295.0,86.0862,86.1438,86.019,86.115,42295.0
2024-03-13 11:50:00,89.71,89.75,89.66,89.72,35289.0,86.1342,86.1726,86.0862,86.1438,35289.0
2024-03-13 11:55:00,89.73,89.87,89.67,89.83,57357.0,86.1534,86.2878,86.0958,86.2494,57357.0
2024-03-13 12:00:00,89.82,89.96,89.8,89.95,47201.0,86.2398,86.3742,86.2206,86.3646,47201.0
2024-03-13 12:05:00,89.95,89.98,89.89,89.92,55763.0,86.3646,86.3934,86.307,86.3358,55763.0
2024-03-13 12:10:00,89.93,89.93,89.83,89.84,38468.0,86.3454,86.3454,86.2494,86.259,38468.0
2024-03-13 12:15:00,89.85,90.0,89.77,89.99,86375.0,86.2686,86.4126,86.1918,86.403,86375.0
2024-03-13 12:20:00,89.99,90.01,89.85,89.91,136182.0,86.403,86.4222,86.2686,86.3262,136182.0
2024-03-13 12:25:00,89.91,89.93,89.6,89.64,143033.0,86.3262,86.3454,86.0286,86.067,143033.0
2024-03-13 12:30:00,89.64,90.0,89.64,89.91,53436.0,86.067,86.4126,86.067,86.3262,53436.0
2024-03-13 12:35:00,89.9,89.95,89.8,89.83,47497.0,86.3166,86.3646,86.2206,86.2494,47497.0
2024-03-13 12:40:00,89.82,89.82,89.54,89.6,66330.0,86.2398,86.2398,85.971,86.0286,66330.0
2024-03-13 12:45:00,89.61,89.69,89.53,89.58,26819.0,86.0382,86.115,85.9614,86.0094,26819.0
2024-03-13 12:50:00,89.57,89.59,89.49,89.5,31116.0,85.9998,86.019,85.923,85.9326,31116.0
2024-03-13 12:55:00,89.51,89.54,89.37,89.45,43392.0,85.9422,85.971,85.8077,85.8846,43392.0
2024-03-13 13:00:00,89.46,89.47,89.33,89.43,40671.0,85.8942,85.9038,85.7693,85.8654,40671.0
2024-03-13 13:05:00,89.45,89.47,89.32,89.34,82578.0,85.8846,85.9038,85.7597,85.7789,82578.0
2024-03-13 13:10:00,89.34,89.41,89.31,89.37,60569.0,85.7789,85.8462,85.7501,85.8077,60569.0
2024-03-13 13:15:00,89.4,89.53,89.32,89.37,42292.0,85.8365,85.9614,85.7597,85.8077,42292.0
2024-03-13 13:20:00,89.37,89.48,89.34,89.45,49220.0,85.8077,85.9134,85.7789,85.8846,49220.0
2024-03-13 13:25:00,89.45,89.49,89.35,89.36,38354.0,85.8846,85.923,85.7885,85.7981,38354.0
2024-03-13 13:30:00,89.35,89.38,89.25,89.27,68111.0,85.7885,85.8173,85.6925,85.7117,68111.0
2024-03-13 13:35:00,89.27,89.28,89.15,89.16,71623.0,85.7117,85.7213,85.5965,85.6061,71623.0
2024-03-13 13:40:00,89.16,89.24,89.11,89.14,43804.0,85.6061,85.6829,85.5581,85.5869,43804.0
2024-03-13 13:45:00,89.13,89.26,89.12,89.22,46283.0,85.5773,85.7021,85.5677,85.6637,46283.0
2024-03-13 13:50:00,89.22,89.36,89.22,89.33,50307.0,85.6637,85.7981,85.6637,85.7693,50307.0
2024-03-13 13:55:00,89.33,89.4,89.29,89.35,60923.0,85.7693,85.8365,85.7309,85.7885,60923.0
2024-03-13 14:00:00,89.33,89.38,89.29,89.35,43570.0,85.7693,85.8173,85.7309,85.7885,43570.0
2024-03-13 14:05:00,89.34,89.37,89.32,89.33,52123.0,85.7789,85.8077,85.7597,85.7693,52123.0
2024-03-13 14:10:00,89.34,89.37,89.3,89.31,40762.0,85.7789,85.8077,85.7405,85.7501,40762.0
2024-03-13 14:15:00,89.31,89.35,89.3,89.31,42988.0,85.7501,85.7885,85.7405,85.7501,42988.0
2024-03-13 14:20:00,89.31,89.41,89.31,89.41,47789.0,85.7501,85.8462,85.7501,85.8462,47789.0
2024-03-13 14:25:00,89.41,89.41,89.31,89.37,59214.0,85.8462,85.8462,85.7501,85.8077,59214.0
2024-03-13 14:30:00,89.37,89.43,89.32,89.43,58344.0,85.8077,85.8654,85.7597,85.8654,58344.0
2024-03-13 14:35:00,89.43,89.49,89.42,89.49,55392.0,85.8654,85.923,85.8558,85.923,55392.0
2024-03-13 14:40:00,89.49,89.51,89.4,89.43,52679.0,85.923,85.9422,85.8365,85.8654,52679.0
2024-03-13 14:45:00,89.44,89.52,89.43,89.5,60880.0,85.875,85.9518,85.8654,85.9326,60880.0
2024-03-13 14:50:00,89.5,89.54,89.48,89.5,42589.0,85.9326,85.971,85.9134,85.9326,42589.0
2024-03-13 14:55:00,89.5,89.53,89.32,89.33,51934.0,85.9326,85.9614,85.7597,85.7693,51934.0
2024-03-13 15:00:00,89.31,89.36,89.25,89.26,40773.0,85.7501,85.7981,85.6925,85.7021,40773.0
2024-03-13 15:05:00,89.25,89.26,89.16,89.23,49783.0,85.6925,85.7021,85.6061,85.6733,49783.0
2024-03-13 15:10:00,89.23,89.23,89.14,89.19,59494.0,85.6733,85.6733,85.5869,85.6349,59494.0
2024-03-13 15:15:00,89.18,89.18,89.08,89.17,51766.0,85.6253,85.6253,85.5293,85.6157,51766.0
2024-03-13 15:20:00,89.17,89.3,89.13,89.22,68667.0,85.6157,85.7405,85.5773,85.6637,68667.0
2024-03-13 15:25:00,89.21,89.23,88.87,88.98,84634.0,85.6541,85.6733,85.3277,85.4333,84634.0
2024-03-13 15:30:00,88.99,89.28,88.97,89.27,84736.0,85.4429,85.7213,85.4237,85.7117,84736.0
2024-03-13 15:35:00,89.26,89.3,89.16,89.3,77602.0,85.7021,85.7405,85.6061,85.7405,77602.0
2024-03-13 15:40:00,89.3,89.34,89.21,89.22,94857.0,85.7405,85.7789,85.6541,85.6637,94857.0
2024-03-13 15:45:00,89.22,89.28,89.1,89.19,208483.0,85.6637,85.7213,85.5485,85.6349,208483.0
2024-03-13 15:50:00,89.18,89.25,89.11,89.19,261907.0,85.6253,85.6925,85.5581,85.6349,261907.0
2024-03-13 15:55:00,89.18,89.42,89.1,89.35,528879.0,85.6253,85.8558,85.5485,85.7885,528879.0
2024-03-14 09:30:00,89.0,89.4,88.69,88.76,111071.0,85.4525,85.8365,85.1548,85.2221,111071.0
2024-03-14 09:35:00,88.77,89.18,88.72,89.05,68801.0,85.2317,85.6253,85.1837,85.5005,68801.0
2024-03-14 09:40:00,89.04,89.2,88.95,89.0,73749.0,85.4909,85.6445,85.4045,85.4525,73749.0
2024-03-14 09:45:00,89.01,89.15,88.69,88.74,179148.0,85.4621,85.5965,85.1548,85.2029,179148.0
2024-03-14 09:50:00,88.75,88.85,88.62,88.76,107939.0,85.2125,85.3085,85.0876,85.2221,107939.0
2024-03-14 09:55:00,88.77,88.82,88.7,88.74,80251.0,85.2317,85.2797,85.1645,85.2029,80251.0
2024-03-14 10:00:00,88.76,89.04,88.72,89.02,49045.0,85.2221,85.4909,85.1837,85.4717,49045.0
2024-03-14 10:05:00,89.04,89.19,88.96,89.08,48039.0,85.4909,85.6349,85.4141,85.5293,48039.0
2024-03-14 10:10:00,89.09,89.13,88.83,88.89,101318.0,85.5389,85.5773,85.2893,85.3469,101318.0
2024-03-14 10:15:00,88.89,88.94,88.72,88.85,57597.0,85.3469,85.3949,85.1837,85.3085,57597.0
2024-03-14 10:20:00,88.87,88.88,88.72,88.74,96265.0,85.3277,85.3373,85.1837,85.2029,96265.0
2024-03-14 10:25:00,88.74,88.79,88.68,88.72,88975.0,85.2029,85.2509,85.1452,85.1837,88975.0
2024-03-14 10:30:00,88.73,88.9,88.71,88.78,57959.0,85.1933,85.3565,85.1741,85.2413,57959.0
2024-03-14 10:35:00,88.79,88.97,88.73,88.96,49109.0,85.2509,85.4237,85.1933,85.4141,49109.0
2024-03-14 10:40:00,88.98,89.01,88.84,88.86,43679.0,85.4333,85.4621,85.2989,85.3181,43679.0
2024-03-14 10:45:00,88.87,89.0,88.84,88.91,39776.0,85.3277,85.4525,85.2989,85.3661,39776.0
2024-03-14 10:50:00,88.92,88.93,88.81,88.87,51470.0,85.3757,85.3853,85.2701,85.3277,51470.0
2024-03-14 10:55:00,88.87,88.95,88.79,88.95,38608.0,85.3277,85.4045,85.2509,85.4045,38608.0
2024-03-14 11:00:00,88.95,89.04,88.9,88.95,37195.0,85.4045,85.4909,85.3565,85.4045,37195.0
2024-03-14 11:05:00,88.95,89.01,88.84,88.87,31210.0,85.4045,85.4621,85.2989,85.3277,31210.0
2024-03-14 11:10:00,88.87,88.97,88.84,88.93,37429.0,85.3277,85.4237,85.2989,85.3853,37429.0
2024-03-14 11:15:00,88.91,88.97,88.86,88.94,36733.0,85.3661,85.4237,85.3181,85.3949,36733.0
2024-03-14 11:20:00,88.94,88.94,88.8,88.84,59130.0,85.3949,85.3949,85.2605,85.2989,59130.0
2024-03-14 11:25:00,88.83,88.92,88.76,88.91,37897.0,85.2893,85.3757,85.2221,85.3661,37897.0
2024-03-14 11:30:00,88.91,88.93,88.85,88.91,42890.0,85.3661,85.3853,85.3085,85.3661,42890.0
2024-03-14 11:35:00,88.92,89.0,88.88,89.0,37029.0,85.3757,85.4525,85.3373,85.4525,37029.0
2024-03-14 11:40:00,88.99,89.09,88.95,89.04,34092.0,85.4429,85.5389,85.4045,85.4909,34092.0
2024-03-14 11:45:00,89.04,89.05,88.95,88.98,31455.0,85.4909,85.5005,85.4045,85.4333,31455.0
2024-03-14 11:50:00,88.98,89.08,88.95,89.03,33534.0,85.4333,85.5293,85.4045,85.4813,33534.0
2024-03-14 11:55:00,89.02,89.04,88.96,89.04,15102.0,85.4717,85.4909,85.4141,85.4909,15102.0
2024-03-14 12:00:00,89.04,89.05,88.87,88.98,41235.0,85.4909,85.5005,85.3277,85.4333,41235.0
2024-03-14 12:05:00,88.98,88.98,88.87,88.89,34213.0,85.4333,85.4333,85.3277,85.3469,34213.0
2024-03-14 12:10:00,88.89,88.97,88.86,88.9,31733.0,85.3469,85.4237,85.3181,85.3565,31733.0
2024-03-14 12:15:00,88.89,88.92,88.77,88.87,35636.0,85.3469,85.3757,85.2317,85.3277,35636.0
2024-03-14 12:20:00,88.87,88.94,88.84,88.91,33370.0,85.3277,85.3949,85.2989,85.3661,33370.0
2024-03-14 12:25:00,88.93,88.95,88.89,88.91,37217.0,85.3853,85.4045,85.3469,85.3661,37217.0
2024-03-14 12:30:00,88.91,88.99,88.88,88.92,62488.0,85.3661,85.4429,85.3373,85.3757,62488.0
2024-03-14 12:35:00,88.92,89.05,88.91,89.04,69571.0,85.3757,85.5005,85.3661,85.4909,69571.0
2024-03-14 12:40:00,89.03,89.05,88.95,88.96,60789.0,85.4813,85.5005,85.4045,85.4141,60789.0
2024-03-14 12:45:00,88.97,89.01,88.95,88.97,43975.0,85.4237,85.4621,85.4045,85.4237,43975.0
2024-03-14 12:50:00,88.96,89.0,88.89,88.91,49485.0,85.4141,85.4525,85.3469,85.3661,49485.0
2024-03-14 12:55:00,88.91,89.02,88.88,89.0,96288.0,85.3661,85.4717,85.3373,85.4525,96288.0
2024-03-14 13:00:00,88.99,89.02,88.86,88.9,57506.0,85.4429,85.4717,85.3181,85.3565,57506.0
2024-03-14 13:05:00,88.89,88.99,88.81,88.99,38018.0,85.3469,85.4429,85.2701,85.4429,38018.0
2024-03-14 13:10:00,88.99,89.07,88.94,89.03,51379.0,85.4429,85.5197,85.3949,85.4813,51379.0
2024-03-14 13:15:00,89.03,89.12,88.9,88.91,63921.0,85.4813,85.5677,85.3565,85.3661,63921.0
2024-03-14 13:20:00,88.9,88.93,88.8,88.84,67073.0,85.3565,85.3853,85.2605,85.2989,67073.0
2024-03-14 13:25:00,88.84,88.87,88.64,88.69,120020.0,85.2989,85.3277,85.1068,85.1548,120020.0
2024-03-14 13:30:00,88.68,88.7,88.51,88.7,163172.0,85.1452,85.1645,84.982,85.1645,163172.0
2024-03-14 13:35:00,88.7,88.77,88.68,88.73,70272.0,85.1645,85.2317,85.1452,85.1933,70272.0
2024-03-14 13:40:00,88.74,88.86,88.72,88.84,87349.0,85.2029,85.3181,85.1837,85.2989,87349.0
2024-03-14 13:45:00,88.84,88.94,88.83,88.89,63159.0,85.2989,85.3949,85.2893,85.3469,63159.0
2024-03-14 13:50:00,88.89,88.89,88.76,88.77,31411.0,85.3469,85.3469,85.2221,85.2317,31411.0
2024-03-14 13:55:00,88.76,88.77,88.68,88.73,65971.0,85.2221,85.2317,85.1452,85.1933,65971.0
2024-03-14 14:00:00,88.74,88.74,88.62,88.63,44615.0,85.2029,85.2029,85.0876,85.0972,44615.0
2024-03-14 14:05:00,88.62,88.68,88.58,88.62,60165.0,85.0876,85.1452,85.0492,85.0876,60165.0
2024-03-14 14:10:00,88.63,88.72,88.61,88.68,39169.0,85.0972,85.1837,85.078,85.1452,39169.0
2024-03-14 14:15:00,88.68,88.76,88.67,88.75,31392.0,85.1452,85.2221,85.1356,85.2125,31392.0
2024-03-14 14:20:00,88.76,88.79,88.66,88.69,37886.0,85.2221,85.2509,85.126,85.1548,37886.0
2024-03-14 14:25:00,88.68,88.69,88.61,88.64,41360.0,85.1452,85.1548,85.078,85.1068,41360.0
2024-03-14 14:30:00,88.64,88.66,88.57,88.65,76872.0,85.1068,85.126,85.0396,85.1164,76872.0
2024-03-14 14:35:00,88.65,88.65,88.56,88.57,45699.0,85.1164,85.1164,85.03,85.0396,45699.0
2024-03-14 14:40:00,88.57,88.73,88.54,88.72,35171.0,85.0396,85.1933,85.0108,85.1837,35171.0
2024-03-14 14:45:00,88.72,88.83,88.69,88.8,47509.0,85.1837,85.2893,85.1548,85.2605,47509.0
2024-03-14 14:50:00,88.81,88.83,88.76,88.78,77250.0,85.2701,85.2893,85.2221,85.2413,77250.0
2024-03-14 14:55:00,88.77,88.79,88.63,88.67,76536.0,85.2317,85.2509,85.0972,85.1356,76536.0
2024-03-14 15:00:00,88.67,88.68,88.51,88.56,72434.0,85.1356,85.1452,84.982,85.03,72434.0
2024-03-14 15:05:00,88.56,88.6,88.37,88.45,116976.0,85.03,85.0684,84.8476,84.9244,116976.0
2024-03-14 15:10:00,88.44,88.58,88.43,88.58,88131.0,84.9148,85.0492,84.9052,85.0492,88131.0
2024-03-14 15:15:00,88.57,88.65,88.46,88.46,99278.0,85.0396,85.1164,84.934,84.934,99278.0
2024-03-14 15:20:00,88.47,88.51,88.32,88.32,65857.0,84.9436,84.982,84.7996,84.7996,65857.0
2024-03-14 15:25:00,88.31,88.42,88.26,88.41,90325.0,84.79,84.8956,84.742,84.886,90325.0
2024-03-14 15:30:00,88.42,88.46,88.37,88.45,120108.0,84.8956,84.934,84.8476,84.9244,120108.0
2024-03-14 15:35:00,88.45,88.62,88.39,88.6,118886.0,84.9244,85.0876,84.8668,85.0684,118886.0
2024-03-14 15:40:00,88.61,88.74,88.57,88.72,115325.0,85.078,85.2029,85.0396,85.1837,115325.0
2024-03-14 15:45:00,88.73,88.81,88.63,88.81,192067.0,85.1933,85.2701,85.0972,85.2701,192067.0
2024-03-14 15:50:00,88.82,89.1,88.78,89.04,316644.0,85.2797,85.5485,85.2413,85.4909,316644.0
2024-03-14 15:55:00,89.04,89.16,88.98,89.12,618001.0,85.4909,85.6061,85.4333,85.5677,618001.0
2024-03-15 09:30:00,88.48,89.35,88.3,88.87,1200248.0,84.9532,85.7885,84.7804,85.3277,1200248.0
2024-03-15 09:35:00,88.8,89.1,88.78,88.94,62411.0,85.2605,85.5485,85.2413,85.3949,62411.0
2024-03-15 09:40:00,88.94,89.29,88.82,88.84,75527.0,85.3949,85.7309,85.2797,85.2989,75527.0
2024-03-15 09:45:00,88.85,89.05,88.42,88.45,237391.0,85.3085,85.5005,84.8956,84.9244,237391.0
2024-03-15 09:50:00,88.45,88.7,88.42,88.52,95057.0,84.9244,85.1645,84.8956,84.9916,95057.0
2024-03-15 09:55:00,88.52,88.73,88.38,88.63,89121.0,84.9916,85.1933,84.8572,85.0972,89121.0
2024-03-15 10:00:00,88.62,88.89,88.49,88.71,91504.0,85.0876,85.3469,84.9628,85.1741,91504.0
2024-03-15 10:05:00,88.73,88.81,88.65,88.75,44324.0,85.1933,85.2701,85.1164,85.2125,44324.0
2024-03-15 10:10:00,88.76,89.01,88.73,89.0,51693.0,85.2221,85.4621,85.1933,85.4525,51693.0
2024-03-15 10:15:00,89.01,89.04,88.78,88.81,31923.0,85.4621,85.4909,85.2413,85.2701,31923.0
2024-03-15 10:20:00,88.8,88.9,88.55,88.7,73011.0,85.2605,85.3565,85.0204,85.1645,73011.0
2024-03-15 10:25:00,88.71,88.84,88.59,88.8,253693.0,85.1741,85.2989,85.0588,85.2605,253693.0
2024-03-15 10:30:00,88.78,88.91,88.68,88.88,43342.0,85.2413,85.3661,85.1452,85.3373,43342.0
2024-03-15 10:35:00,88.86,89.02,88.81,89.02,34633.0,85.3181,85.4717,85.2701,85.4717,34633.0
2024-03-15 10:40:00,89.02,89.06,88.89,88.91,30871.0,85.4717,85.5101,85.3469,85.3661,30871.0
2024-03-15 10:45:00,88.9,89.03,88.89,89.03,34860.0,85.3565,85.4813,85.3469,85.4813,34860.0
2024-03-15 10:50:00,89.03,89.07,88.92,89.03,42327.0,85.4813,85.5197,85.3757,85.4813,42327.0
2024-03-15 10:55:00,89.03,89.06,88.87,88.93,40185.0,85.4813,85.5101,85.3277,85.3853,40185.0
2024-03-15 11:00:00,88.95,89.0,88.92,89.0,26872.0,85.4045,85.4525,85.3757,85.4525,26872.0
2024-03-15 11:05:00,89.0,89.03,88.87,88.88,35249.0,85.4525,85.4813,85.3277,85.3373,35249.0
2024-03-15 11:10:00,88.88,89.05,88.85,88.9,58635.0,85.3373,85.5005,85.3085,85.3565,58635.0
2024-03-15 11:15:00,88.9,88.99,88.87,88.95,35313.0,85.3565,85.4429,85.3277,85.4045,35313.0
2024-03-15 11:20:00,88.95,89.01,88.89,88.95,28444.0,85.4045,85.4621,85.3469,85.4045,28444.0
2024-03-15 11:25:00,88.96,89.08,88.96,88.98,39498.0,85.4141,85.5293,85.4141,85.4333,39498.0
2024-03-15 11:30:00,88.99,89.1,88.91,89.04,51414.0,85.4429,85.5485,85.3661,85.4909,51414.0
2024-03-15 11:35:00,89.02,89.04,88.92,89.02,46131.0,85.4717,85.4909,85.3757,85.4717,46131.0
2024-03-15 11:40:00,89.01,89.06,88.88,88.88,176650.0,85.4621,85.5101,85.3373,85.3373,176650.0
2024-03-15 11:45:00,88.9,88.99,88.89,88.93,42187.0,85.3565,85.4429,85.3469,85.3853,42187.0
2024-03-15 11:50:00,88.94,89.02,88.89,88.91,41216.0,85.3949,85.4717,85.3469,85.3661,41216.0
2024-03-15 11:55:00,88.9,89.04,88.78,88.86,63733.0,85.3565,85.4909,85.2413,85.3181,63733.0
2024-03-15 12:00:00,88.84,89.01,88.82,88.96,230992.0,85.2989,85.4621,85.2797,85.4141,230992.0
2024-03-15 12:05:00,88.96,88.97,88.77,88.87,89754.0,85.4141,85.4237,85.2317,85.3277,89754.0
2024-03-15 12:10:00,88.84,88.9,88.74,88.75,35191.0,85.2989,85.3565,85.2029,85.2125,35191.0
2024-03-15 12:15:00,88.74,88.9,88.7,88.8,106161.0,85.2029,85.3565,85.1645,85.2605,106161.0
2024-03-15 12:20:00,88.8,88.95,88.79,88.88,43309.0,85.2605,85.4045,85.2509,85.3373,43309.0
2024-03-15 12:25:00,88.87,88.89,88.71,88.78,86442.0,85.3277,85.3469,85.1741,85.2413,86442.0
2024-03-15 12:30:00,88.77,88.82,88.57,88.63,135886.0,85.2317,85.2797,85.0396,85.0972,135886.0
2024-03-15 12:35:00,88.62,88.78,88.48,88.59,95219.0,85.0876,85.2413,84.9532,85.0588,95219.0
2024-03-15 12:40:00,88.59,88.68,88.45,88.6,75351.0,85.0588,85.1452,84.9244,85.0684,75351.0
2024-03-15 12:45:00,88.59,88.71,88.47,88.48,86706.0,85.0588,85.1741,84.9436,84.9532,86706.0
2024-03-15 12:50:00,88.48,88.59,88.47,88.49,101769.0,84.9532,85.0588,84.9436,84.9628,101769.0
2024-03-15 12:55:00,88.49,88.52,88.44,88.49,102856.0,84.9628,84.9916,84.9148,84.9628,102856.0
2024-03-15 13:00:00,88.49,88.56,88.43,88.52,45616.0,84.9628,85.03,84.9052,84.9916,45616.0
2024-03-15 13:05:00,88.51,88.74,88.51,88.7,78655.0,84.982,85.2029,84.982,85.1645,78655.0
2024-03-15 13:10:00,88.7,88.75,88.57,88.59,49382.0,85.1645,85.2125,85.0396,85.0588,49382.0
2024-03-15 13:15:00,88.59,88.68,88.44,88.5,96405.0,85.0588,85.1452,84.9148,84.9724,96405.0
2024-03-15 13:20:00,88.48,88.58,88.47,88.53,30214.0,84.9532,85.0492,84.9436,85.0012,30214.0
2024-03-15 13:25:00,88.52,88.54,88.44,88.49,46363.0,84.9916,85.0108,84.9148,84.9628,46363.0
2024-03-15 13:30:00,88.48,88.61,88.47,88.49,102909.0,84.9532,85.078,84.9436,84.9628,102909.0
2024-03-15 13:35:00,88.49,88.57,88.38,88.47,83577.0,84.9628,85.0396,84.8572,84.9436,83577.0
2024-03-15 13:40:00,88.46,88.54,88.41,88.43,92458.0,84.934,85.0108,84.886,84.9052,92458.0
2024-03-15 13:45:00,88.41,88.52,88.38,88.5,72693.0,84.886,84.9916,84.8572,84.9724,72693.0
2024-03-15 13:50:00,88.51,88.6,88.44,88.57,150229.0,84.982,85.0684,84.9148,85.0396,150229.0
2024-03-15 13:55:00,88.59,88.72,88.58,88.71,51938.0,85.0588,85.1837,85.0492,85.1741,51938.0
2024-03-15 14:00:00,88.71,88.76,88.6,88.68,68883.0,85.1741,85.2221,85.0684,85.1452,68883.0
2024-03-15 14:05:00,88.67,88.68,88.61,88.63,34280.0,85.1356,85.1452,85.078,85.0972,34280.0
2024-03-15 14:10:00,88.62,88.73,88.62,88.67,71358.0,85.0876,85.1933,85.0876,85.1356,71358.0
2024-03-15 14:15:00,88.66,88.83,88.65,88.83,58681.0,85.126,85.2893,85.1164,85.2893,58681.0
2024-03-15 14:20:00,88.82,88.9,88.8,88.82,73484.0,85.2797,85.3565,85.2605,85.2797,73484.0
2024-03-15 14:25:00,88.81,88.85,88.77,88.83,35014.0,85.2701,85.3085,85.2317,85.2893,35014.0
2024-03-15 14:30:00,88.84,88.84,88.68,88.7,41186.0,85.2989,85.2989,85.1452,85.1645,41186.0
2024-03-15 14:35:00,88.71,88.94,88.71,88.86,77342.0,85.1741,85.3949,85.1741,85.3181,77342.0
2024-03-15 14:40:00,88.85,88.9,88.75,88.82,90907.0,85.3085,85.3565,85.2125,85.2797,90907.0
2024-03-15 14:45:00,88.81,88.83,88.69,88.74,63523.0,85.2701,85.2893,85.1548,85.2029,63523.0
2024-03-15 14:50:00,88.73,88.88,88.72,88.79,105201.0,85.1933,85.3373,85.1837,85.2509,105201.0
2024-03-15 14:55:00,88.77,88.88,88.75,88.78,113718.0,85.2317,85.3373,85.2125,85.2413,113718.0
2024-03-15 15:00:00,88.79,88.8,88.52,88.6,103783.0,85.2509,85.2605,84.9916,85.0684,103783.0
2024-03-15 15:05:00,88.62,88.78,88.52,88.52,174008.0,85.0876,85.2413,84.9916,84.9916,174008.0
2024-03-15 15:10:00,88.53,88.61,88.49,88.61,102404.0,85.0012,85.078,84.9628,85.078,102404.0
2024-03-15 15:15:00,88.61,88.62,88.39,88.42,101556.0,85.078,85.0876,84.8668,84.8956,101556.0
2024-03-15 15:20:00,88.43,88.45,88.3,88.35,67486.0,84.9052,84.9244,84.7804,84.8284,67486.0
2024-03-15 15:25:00,88.35,88.45,88.34,88.4,84465.0,84.8284,84.9244,84.8188,84.8764,84465.0
2024-03-15 15:30:00,88.39,88.4,88.31,88.39,59942.0,84.8668,84.8764,84.79,84.8668,59942.0
2024-03-15 15:35:00,88.39,88.42,88.17,88.22,115452.0,84.8668,84.8956,84.6556,84.7036,115452.0
2024-03-15 15:40:00,88.2,88.31,88.18,88.31,155288.0,84.6844,84.79,84.6652,84.79,155288.0
2024-03-15 15:45:00,88.3,88.47,88.25,88.47,163872.0,84.7804,84.9436,84.7324,84.9436,163872.0
2024-03-15 15:50:00,88.47,88.59,88.41,88.42,226102.0,84.9436,85.0588,84.886,84.8956,226102.0
2024-03-15 15:55:00,88.41,88.42,88.22,88.41,587069.0,84.886,84.8956,84.7036,84.886,587069.0
2024-03-18 09:30:00,88.36,88.7,88.03,88.58,99475.0,84.838,85.1645,84.5212,85.0492,99475.0
2024-03-18 09:35:00,88.61,88.66,88.33,88.33,38912.0,85.078,85.126,84.8092,84.8092,38912.0
2024-03-18 09:40:00,88.31,88.37,88.11,88.12,62208.0,84.79,84.8476,84.598,84.6076,62208.0
2024-03-18 09:45:00,88.13,88.13,87.7,87.96,53742.0,84.6172,84.6172,84.2043,84.4539,53742.0
2024-03-18 09:50:00,88.03,88.19,87.93,88.12,31876.0,84.5212,84.6748,84.4251,84.6076,31876.0
2024-03-18 09:55:00,88.11,88.27,88.04,88.26,37794.0,84.598,84.7516,84.5308,84.742,37794.0
2024-03-18 10:00:00,88.27,88.27,88.05,88.14,63386.0,84.7516,84.7516,84.5404,84.6268,63386.0
2024-03-18 10:05:00,88.12,88.22,88.04,88.21,36622.0,84.6076,84.7036,84.5308,84.694,36622.0
2024-03-18 10:10:00,88.2,88.3,88.12,88.16,41245.0,84.6844,84.7804,84.6076,84.646,41245.0
2024-03-18 10:15:00,88.17,88.3,88.17,88.25,45148.0,84.6556,84.7804,84.6556,84.7324,45148.0
2024-03-18 10:20:00,88.24,88.33,88.16,88.31,46881.0,84.7228,84.8092,84.646,84.79,46881.0
2024-03-18 10:25:00,88.31,88.34,88.12,88.15,31999.0,84.79,84.8188,84.6076,84.6364,31999.0
2024-03-18 10:30:00,88.14,88.21,88.0,88.01,52701.0,84.6268,84.694,84.4924,84.502,52701.0
2024-03-18 10:35:00,88.0,88.06,87.93,88.03,35327.0,84.4924,84.55,84.4251,84.5212,35327.0
2024-03-18 10:40:00,87.99,87.99,87.83,87.86,20430.0,84.4828,84.4828,84.3291,84.3579,20430.0
2024-03-18 10:45:00,87.85,87.95,87.81,87.93,47765.0,84.3483,84.4443,84.3099,84.4251,47765.0
2024-03-18 10:50:00,87.91,87.93,87.83,87.91,22048.0,84.4059,84.4251,84.3291,84.4059,22048.0
2024-03-18 10:55:00,87.92,87.93,87.81,87.86,18088.0,84.4155,84.4251,84.3099,84.3579,18088.0
2024-03-18 11:00:00,87.86,87.89,87.82,87.89,22608.0,84.3579,84.3867,84.3195,84.3867,22608.0
2024-03-18 11:05:00,87.88,87.88,87.73,87.77,30280.0,84.3771,84.3771,84.2331,84.2715,30280.0
2024-03-18 11:10:00,87.78,87.87,87.76,87.84,30674.0,84.2811,84.3675,84.2619,84.3387,30674.0
2024-03-18 11:15:00,87.82,87.93,87.78,87.79,25017.0,84.3195,84.4251,84.2811,84.2907,25017.0
2024-03-18 11:20:00,87.78,87.89,87.76,87.88,27632.0,84.2811,84.3867,84.2619,84.3771,27632.0
2024-03-18 11:25:00,87.89,87.93,87.84,87.9,27171.0,84.3867,84.4251,84.3387,84.3963,27171.0
2024-03-18 11:30:00,87.9,87.91,87.82,87.85,28364.0,84.3963,84.4059,84.3195,84.3483,28364.0
2024-03-18 11:35:00,87.85,87.93,87.78,87.89,19311.0,84.3483,84.4251,84.2811,84.3867,19311.0
2024-03-18 11:40:00,87.9,87.94,87.88,87.9,19518.0,84.3963,84.4347,84.3771,84.3963,19518.0
2024-03-18 11:45:00,87.93,88.1,87.93,88.05,31305.0,84.4251,84.5884,84.4251,84.5404,31305.0
2024-03-18 11:50:00,88.04,88.11,88.01,88.09,22397.0,84.5308,84.598,84.502,84.5788,22397.0
2024-03-18 11:55:00,88.08,88.2,88.07,88.17,19816.0,84.5692,84.6844,84.5596,84.6556,19816.0
2024-03-18 12:00:00,88.16,88.16,87.99,88.01,19030.0,84.646,84.646,84.4828,84.502,19030.0
2024-03-18 12:05:00,88.01,88.07,87.96,87.96,22409.0,84.502,84.5596,84.4539,84.4539,22409.0
2024-03-18 12:10:00,87.95,88.03,87.95,87.99,26044.0,84.4443,84.5212,84.4443,84.4828,26044.0
2024-03-18 12:15:00,87.98,88.06,87.97,88.0,26944.0,84.4732,84.55,84.4635,84.4924,26944.0
2024-03-18 12:20:00,87.99,88.13,87.99,88.01,83451.0,84.4828,84.6172,84.4828,84.502,83451.0
2024-03-18 12:25:00,88.02,88.02,87.91,87.97,24155.0,84.5116,84.5116,84.4059,84.4635,24155.0
2024-03-18 12:30:00,87.98,88.12,87.95,88.09,33431.0,84.4732,84.6076,84.4443,84.5788,33431.0
2024-03-18 12:35:00,88.08,88.1,88.01,88.02,19626.0,84.5692,84.5884,84.502,84.5116,19626.0
2024-03-18 12:40:00,88.03,88.07,88.0,88.06,14019.0,84.5212,84.5596,84.4924,84.55,14019.0
2024-03-18 12:45:00,88.05,88.08,87.98,88.0,17284.0,84.5404,84.5692,84.4732,84.4924,17284.0
2024-03-18 12:50:00,88.0,88.0,87.82,87.86,56243.0,84.4924,84.4924,84.3195,84.3579,56243.0
2024-03-18 12:55:00,87.86,87.96,87.81,87.83,55426.0,84.3579,84.4539,84.3099,84.3291,55426.0
2024-03-18 13:00:00,87.82,87.93,87.81,87.88,32928.0,84.3195,84.4251,84.3099,84.3771,32928.0
2024-03-18 13:05:00,87.88,87.98,87.88,87.91,34271.0,84.3771,84.4732,84.3771,84.4059,34271.0
2024-03-18 13:10:00,87.92,87.98,87.91,87.96,14288.0,84.4155,84.4732,84.4059,84.4539,14288.0
2024-03-18 13:15:00,87.96,87.99,87.93,87.97,18097.0,84.4539,84.4828,84.4251,84.4635,18097.0
2024-03-18 13:20:00,87.98,88.08,87.97,88.08,33137.0,84.4732,84.5692,84.4635,84.5692,33137.0
2024-03-18 13:25:00,88.08,88.14,88.07,88.13,16204.0,84.5692,84.6268,84.5596,84.6172,16204.0
2024-03-18 13:30:00,88.14,88.14,88.08,88.13,27821.0,84.6268,84.6268,84.5692,84.6172,27821.0
2024-03-18 13:35:00,88.14,88.18,88.09,88.14,26489.0,84.6268,84.6652,84.5788,84.6268,26489.0
2024-03-18 13:40:00,88.14,88.14,88.04,88.06,18706.0,84.6268,84.6268,84.5308,84.55,18706.0
2024-03-18 13:45:00,88.06,88.15,88.05,88.14,24485.0,84.55,84.6364,84.5404,84.6268,24485.0
2024-03-18 13:50:00,88.14,88.14,88.02,88.03,38491.0,84.6268,84.6268,84.5116,84.5212,38491.0
2024-03-18 13:55:00,88.02,88.09,87.98,88.02,28817.0,84.5116,84.5788,84.4732,84.5116,28817.0
2024-03-18 14:00:00,88.01,88.06,87.97,88.03,31091.0,84.502,84.55,84.4635,84.5212,31091.0
2024-03-18 14:05:00,88.03,88.03,87.95,88.0,37477.0,84.5212,84.5212,84.4443,84.4924,37477.0
2024-03-18 14:10:00,88.0,88.08,87.99,88.06,41013.0,84.4924,84.5692,84.4828,84.55,41013.0
2024-03-18 14:15:00,88.06,88.07,88.0,88.05,25483.0,84.55,84.5596,84.4924,84.5404,25483.0
2024-03-18 14:20:00,88.05,88.09,88.01,88.06,23606.0,84.5404,84.5788,84.502,84.55,23606.0
2024-03-18 14:25:00,88.06,88.09,88.0,88.09,43721.0,84.55,84.5788,84.4924,84.5788,43721.0
2024-03-18 14:30:00,88.09,88.13,88.05,88.13,27928.0,84.5788,84.6172,84.5404,84.6172,27928.0
2024-03-18 14:35:00,88.13,88.2,88.1,88.15,71615.0,84.6172,84.6844,84.5884,84.6364,71615.0
2024-03-18 14:40:00,88.15,88.16,88.01,88.08,98428.0,84.6364,84.646,84.502,84.5692,98428.0
2024-03-18 14:45:00,88.08,88.11,88.04,88.09,23099.0,84.5692,84.598,84.5308,84.5788,23099.0
2024-03-18 14:50:00,88.09,88.11,88.05,88.07,49759.0,84.5788,84.598,84.5404,84.5596,49759.0
2024-03-18 14:55:00,88.07,88.18,88.06,88.1,46051.0,84.5596,84.6652,84.55,84.5884,46051.0
2024-03-18 15:00:00,88.09,88.11,88.02,88.02,50519.0,84.5788,84.598,84.5116,84.5116,50519.0
2024-03-18 15:05:00,88.02,88.1,88.01,88.09,36809.0,84.5116,84.5884,84.502,84.5788,36809.0
2024-03-18 15:10:00,88.09,88.09,87.95,87.98,47931.0,84.5788,84.5788,84.4443,84.4732,47931.0
2024-03-18 15:15:00,87.98,88.05,87.95,88.0,76158.0,84.4732,84.5404,84.4443,84.4924,76158.0
2024-03-18 15:20:00,88.0,88.1,87.96,87.97,47828.0,84.4924,84.5884,84.4539,84.4635,47828.0
2024-03-18 15:25:00,87.97,88.04,87.96,87.97,52992.0,84.4635,84.5308,84.4539,84.4635,52992.0
2024-03-18 15:30:00,87.97,88.02,87.94,88.01,44500.0,84.4635,84.5116,84.4347,84.502,44500.0
2024-03-18 15:35:00,88.02,88.07,88.0,88.01,54982.0,84.5116,84.5596,84.4924,84.502,54982.0
2024-03-18 15:40:00,88.01,88.11,88.0,88.02,92449.0,84.502,84.598,84.4924,84.5116,92449.0
2024-03-18 15:45:00,88.01,88.01,87.92,87.92,64347.0,84.502,84.502,84.4155,84.4155,64347.0
2024-03-18 15:50:00,87.92,87.96,87.84,87.94,133002.0,84.4155,84.4539,84.3387,84.4347,133002.0
2024-03-18 15:55:00,87.94,88.0,87.82,87.97,271705.0,84.4347,84.4924,84.3195,84.4635,271705.0
2024-03-19 09:30:00,88.0,88.31,87.86,88.24,109799.0,84.4924,84.79,84.3579,84.7228,109799.0
2024-03-19 09:35:00,88.28,88.54,88.2,88.5,48631.0,84.7612,85.0108,84.6844,84.9724,48631.0
2024-03-19 09:40:00,88.52,88.58,88.21,88.28,77437.0,84.9916,85.0492,84.694,84.7612,77437.0
2024-03-19 09:45:00,88.29,88.39,88.15,88.19,61354.0,84.7708,84.8668,84.6364,84.6748,61354.0
2024-03-19 09:50:00,88.19,88.31,88.15,88.23,53528.0,84.6748,84.79,84.6364,84.7132,53528.0
2024-03-19 09:55:00,88.23,88.36,88.14,88.25,70941.0,84.7132,84.838,84.6268,84.7324,70941.0
2024-03-19 10:00:00,88.26,88.36,88.18,88.34,34066.0,84.742,84.838,84.6652,84.8188,34066.0
2024-03-19 10:05:00,88.35,88.38,88.14,88.19,40427.0,84.8284,84.8572,84.6268,84.6748,40427.0
2024-03-19 10:10:00,88.21,88.27,88.16,88.26,36816.0,84.694,84.7516,84.646,84.742,36816.0
2024-03-19 10:15:00,88.25,88.29,88.19,88.25,58535.0,84.7324,84.7708,84.6748,84.7324,58535.0
2024-03-19 10:20:00,88.24,88.35,88.23,88.35,130661.0,84.7228,84.8284,84.7132,84.8284,130661.0
2024-03-19 10:25:00,88.35,88.36,88.3,88.36,129058.0,84.8284,84.838,84.7804,84.838,129058.0
2024-03-19 10:30:00,88.37,88.51,88.34,88.4,44898.0,84.8476,84.982,84.8188,84.8764,44898.0
2024-03-19 10:35:00,88.39,88.5,88.34,88.48,40364.0,84.8668,84.9724,84.8188,84.9532,40364.0
2024-03-19 10:40:00,88.48,88.51,88.44,88.46,32751.0,84.9532,84.982,84.9148,84.934,32751.0
2024-03-19 10:45:00,88.47,88.5,88.43,88.44,15112.0,84.9436,84.9724,84.9052,84.9148,15112.0
2024-03-19 10:50:00,88.44,88.45,88.36,88.4,23924.0,84.9148,84.9244,84.838,84.8764,23924.0
2024-03-19 10:55:00,88.39,88.46,88.35,88.35,44209.0,84.8668,84.934,84.8284,84.8284,44209.0
2024-03-19 11:00:00,88.35,88.43,88.22,88.4,34471.0,84.8284,84.9052,84.7036,84.8764,34471.0
2024-03-19 11:05:00,88.39,88.56,88.39,88.51,86233.0,84.8668,85.03,84.8668,84.982,86233.0
2024-03-19 11:10:00,88.5,88.56,88.47,88.54,31459.0,84.9724,85.03,84.9436,85.0108,31459.0
2024-03-19 11:15:00,88.54,88.63,88.53,88.59,28078.0,85.0108,85.0972,85.0012,85.0588,28078.0
2024-03-19 11:20:00,88.58,88.61,88.52,88.59,70387.0,85.0492,85.078,84.9916,85.0588,70387.0
2024-03-19 11:25:00,88.59,88.62,88.54,88.58,26776.0,85.0588,85.0876,85.0108,85.0492,26776.0
2024-03-19 11:30:00,88.57,88.61,88.48,88.49,22483.0,85.0396,85.078,84.9532,84.9628,22483.0
2024-03-19 11:35:00,88.49,88.56,88.48,88.56,29793.0,84.9628,85.03,84.9532,85.03,29793.0
2024-03-19 11:40:00,88.55,88.72,88.53,88.71,25906.0,85.0204,85.1837,85.0012,85.1741,25906.0
2024-03-19 11:45:00,88.71,88.81,88.65,88.8,25065.0,85.1741,85.2701,85.1164,85.2605,25065.0
2024-03-19 11:50:00,88.8,88.88,88.75,88.88,41137.0,85.2605,85.3373,85.2125,85.3373,41137.0
2024-03-19 11:55:00,88.87,88.91,88.83,88.86,63312.0,85.3277,85.3661,85.2893,85.3181,63312.0
2024-03-19 12:00:00,88.86,88.86,88.69,88.72,29983.0,85.3181,85.3181,85.1548,85.1837,29983.0
2024-03-19 12:05:00,88.72,88.8,88.67,88.79,79324.0,85.1837,85.2605,85.1356,85.2509,79324.0
2024-03-19 12:10:00,88.8,88.81,88.76,88.78,25696.0,85.2605,85.2701,85.2221,85.2413,25696.0
2024-03-19 12:15:00,88.77,88.78,88.68,88.77,22772.0,85.2317,85.2413,85.1452,85.2317,22772.0
2024-03-19 12:20:00,88.78,88.92,88.76,88.92,30312.0,85.2413,85.3757,85.2221,85.3757,30312.0
2024-03-19 12:25:00,88.92,88.94,88.84,88.85,16370.0,85.3757,85.3949,85.2989,85.3085,16370.0
2024-03-19 12:30:00,88.86,88.93,88.82,88.9,23604.0,85.3181,85.3853,85.2797,85.3565,23604.0
2024-03-19 12:35:00,88.91,89.02,88.9,88.98,32134.0,85.3661,85.4717,85.3565,85.4333,32134.0
2024-03-19 12:40:00,88.99,89.05,88.95,89.02,63810.0,85.4429,85.5005,85.4045,85.4717,63810.0
2024-03-19 12:45:00,89.03,89.09,89.02,89.05,16575.0,85.4813,85.5389,85.4717,85.5005,16575.0
2024-03-19 12:50:00,89.06,89.09,89.03,89.07,18697.0,85.5101,85.5389,85.4813,85.5197,18697.0
2024-03-19 12:55:00,89.09,89.09,88.95,88.99,39574.0,85.5389,85.5389,85.4045,85.4429,39574.0
2024-03-19 13:00:00,89.0,89.06,88.93,88.97,36772.0,85.4525,85.5101,85.3853,85.4237,36772.0
2024-03-19 13:05:00,88.96,88.96,88.84,88.84,25713.0,85.4141,85.4141,85.2989,85.2989,25713.0
2024-03-19 13:10:00,88.86,88.86,88.79,88.8,33205.0,85.3181,85.3181,85.2509,85.2605,33205.0
2024-03-19 13:15:00,88.8,88.8,88.65,88.66,25511.0,85.2605,85.2605,85.1164,85.126,25511.0
2024-03-19 13:20:00,88.67,88.68,88.57,88.6,14066.0,85.1356,85.1452,85.0396,85.0684,14066.0
2024-03-19 13:25:00,88.61,88.67,88.55,88.67,30365.0,85.078,85.1356,85.0204,85.1356,30365.0
2024-03-19 13:30:00,88.67,88.71,88.64,88.66,27846.0,85.1356,85.1741,85.1068,85.126,27846.0
2024-03-19 13:35:00,88.67,88.69,88.6,88.6,42350.0,85.1356,85.1548,85.0684,85.0684,42350.0
2024-03-19 13:40:00,88.6,88.6,88.48,88.49,38963.0,85.0684,85.0684,84.9532,84.9628,38963.0
2024-03-19 13:45:00,88.49,88.49,88.4,88.45,33297.0,84.9628,84.9628,84.8764,84.9244,33297.0
2024-03-19 13:50:00,88.45,88.51,88.44,88.46,14449.0,84.9244,84.982,84.9148,84.934,14449.0
2024-03-19 13:55:00,88.46,88.51,88.43,88.43,10655.0,84.934,84.982,84.9052,84.9052,10655.0
2024-03-19 14:00:00,88.42,88.42,88.28,88.32,22757.0,84.8956,84.8956,84.7612,84.7996,22757.0
2024-03-19 14:05:00,88.33,88.34,88.28,88.31,16138.0,84.8092,84.8188,84.7612,84.79,16138.0
2024-03-19 14:10:00,88.31,88.31,88.21,88.21,23650.0,84.79,84.79,84.694,84.694,23650.0
2024-03-19 14:15:00,88.21,88.26,88.2,88.24,22866.0,84.694,84.742,84.6844,84.7228,22866.0
2024-03-19 14:20:00,88.24,88.29,88.21,88.23,21538.0,84.7228,84.7708,84.694,84.7132,21538.0
2024-03-19 14:25:00,88.24,88.27,88.23,88.25,31629.0,84.7228,84.7516,84.7132,84.7324,31629.0
2024-03-19 14:30:00,88.25,88.31,88.23,88.23,30424.0,84.7324,84.79,84.7132,84.7132,30424.0
2024-03-19 14:35:00,88.23,88.31,88.2,88.3,36754.0,84.7132,84.79,84.6844,84.7804,36754.0
2024-03-19 14:40:00,88.31,88.37,88.29,88.36,27242.0,84.79,84.8476,84.7708,84.838,27242.0
2024-03-19 14:45:00,88.35,88.42,88.31,88.38,40200.0,84.8284,84.8956,84.79,84.8572,40200.0
2024-03-19 14:50:00,88.38,88.38,88.29,88.3,19242.0,84.8572,84.8572,84.7708,84.7804,19242.0
2024-03-19 14:55:00,88.3,88.31,88.17,88.2,125540.0,84.7804,84.79,84.6556,84.6844,125540.0
2024-03-19 15:00:00,88.19,88.38,88.18,88.37,28954.0,84.6748,84.8572,84.6652,84.8476,28954.0
2024-03-19 15:05:00,88.36,88.37,88.3,88.35,35839.0,84.838,84.8476,84.7804,84.8284,35839.0
2024-03-19 15:10:00,88.36,88.5,88.36,88.46,34772.0,84.838,84.9724,84.838,84.934,34772.0
2024-03-19 15:15:00,88.46,88.59,88.45,88.58,41153.0,84.934,85.0588,84.9244,85.0492,41153.0
2024-03-19 15:20:00,88.58,88.62,88.57,88.59,35149.0,85.0492,85.0876,85.0396,85.0588,35149.0
2024-03-19 15:25:00,88.59,88.65,88.48,88.5,40426.0,85.0588,85.1164,84.9532,84.9724,40426.0
2024-03-19 15:30:00,88.48,88.59,88.33,88.51,53120.0,84.9532,85.0588,84.8092,84.982,53120.0
2024-03-19 15:35:00,88.51,88.55,88.44,88.53,36913.0,84.982,85.0204,84.9148,85.0012,36913.0
2024-03-19 15:40:00,88.53,88.64,88.52,88.59,69858.0,85.0012,85.1068,84.9916,85.0588,69858.0
2024-03-19 15:45:00,88.59,88.59,88.44,88.45,98291.0,85.0588,85.0588,84.9148,84.9244,98291.0
2024-03-19 15:50:00,88.46,88.53,88.3,88.53,142503.0,84.934,85.0012,84.7804,85.0012,142503.0
2024-03-19 15:55:00,88.54,88.6,88.35,88.45,319452.0,85.0108,85.0684,84.8284,84.9244,319452.0
2024-03-20 09:30:00,88.05,88.24,87.91,88.14,89484.0,84.5404,84.7228,84.4059,84.6268,89484.0
2024-03-20 09:35:00,88.14,88.31,88.1,88.29,34397.0,84.6268,84.79,84.5884,84.7708,34397.0
2024-03-20 09:40:00,88.29,88.52,88.29,88.52,32090.0,84.7708,84.9916,84.7708,84.9916,32090.0
2024-03-20 09:45:00,88.53,88.62,88.42,88.62,31713.0,85.0012,85.0876,84.8956,85.0876,31713.0
2024-03-20 09:50:00,88.62,88.83,88.57,88.8,59963.0,85.0876,85.2893,85.0396,85.2605,59963.0
2024-03-20 09:55:00,88.81,89.02,88.78,88.98,41833.0,85.2701,85.4717,85.2413,85.4333,41833.0
2024-03-20 10:00:00,88.96,89.02,88.86,88.94,33558.0,85.4141,85.4717,85.3181,85.3949,33558.0
2024-03-20 10:05:00,88.96,89.1,88.92,89.07,48134.0,85.4141,85.5485,85.3757,85.5197,48134.0
2024-03-20 10:10:00,89.06,89.06,88.81,88.81,35561.0,85.5101,85.5101,85.2701,85.2701,35561.0
2024-03-20 10:15:00,88.8,88.94,88.79,88.8,35261.0,85.2605,85.3949,85.2509,85.2605,35261.0
2024-03-20 10:20:00,88.8,88.93,88.78,88.89,55712.0,85.2605,85.3853,85.2413,85.3469,55712.0
2024-03-20 10:25:00,88.91,88.94,88.75,88.78,30707.0,85.3661,85.3949,85.2125,85.2413,30707.0
2024-03-20 10:30:00,88.77,88.89,88.7,88.85,37868.0,85.2317,85.3469,85.1645,85.3085,37868.0
2024-03-20 10:35:00,88.85,88.87,88.8,88.85,41357.0,85.3085,85.3277,85.2605,85.3085,41357.0
2024-03-20 10:40:00,88.86,88.89,88.8,88.83,18623.0,85.3181,85.3469,85.2605,85.2893,18623.0
2024-03-20 10:45:00,88.84,88.96,88.82,88.9,18120.0,85.2989,85.4141,85.2797,85.3565,18120.0
2024-03-20 10:50:00,88.91,88.91,88.85,88.87,16151.0,85.3661,85.3661,85.3085,85.3277,16151.0
2024-03-20 10:55:00,88.86,88.94,88.82,88.91,46295.0,85.3181,85.3949,85.2797,85.3661,46295.0
2024-03-20 11:00:00,88.92,88.98,88.88,88.92,21635.0,85.3757,85.4333,85.3373,85.3757,21635.0
2024-03-20 11:05:00,88.92,89.0,88.88,88.97,34023.0,85.3757,85.4525,85.3373,85.4237,34023.0
2024-03-20 11:10:00,88.98,89.09,88.98,89.09,39731.0,85.4333,85.5389,85.4333,85.5389,39731.0
2024-03-20 11:15:00,89.1,89.1,89.01,89.04,27729.0,85.5485,85.5485,85.4621,85.4909,27729.0
2024-03-20 11:20:00,89.04,89.08,88.83,88.83,16617.0,85.4909,85.5293,85.2893,85.2893,16617.0
2024-03-20 11:25:00,88.84,88.93,88.8,88.93,30427.0,85.2989,85.3853,85.2605,85.3853,30427.0
2024-03-20 11:30:00,88.91,88.95,88.87,88.9,19543.0,85.3661,85.4045,85.3277,85.3565,19543.0
2024-03-20 11:35:00,88.92,88.98,88.89,88.91,24477.0,85.3757,85.4333,85.3469,85.3661,24477.0
2024-03-20 11:40:00,88.91,88.92,88.85,88.85,168011.0,85.3661,85.3757,85.3085,85.3085,168011.0
2024-03-20 11:45:00,88.83,89.04,88.83,89.01,369137.0,85.2893,85.4909,85.2893,85.4621,369137.0
2024-03-20 11:50:00,89.01,89.08,88.99,89.0,39792.0,85.4621,85.5293,85.4429,85.4525,39792.0
2024-03-20 11:55:00,88.99,89.13,88.95,89.08,58753.0,85.4429,85.5773,85.4045,85.5293,58753.0
2024-03-20 12:00:00,89.07,89.21,89.06,89.15,26519.0,85.5197,85.6541,85.5101,85.5965,26519.0
2024-03-20 12:05:00,89.14,89.15,89.07,89.12,39807.0,85.5869,85.5965,85.5197,85.5677,39807.0
2024-03-20 12:10:00,89.12,89.16,89.06,89.13,25955.0,85.5677,85.6061,85.5101,85.5773,25955.0
2024-03-20 12:15:00,89.13,89.14,89.03,89.05,18009.0,85.5773,85.5869,85.4813,85.5005,18009.0
2024-03-20 12:20:00,89.05,89.1,89.01,89.03,27620.0,85.5005,85.5485,85.4621,85.4813,27620.0
2024-03-20 12:25:00,89.04,89.06,88.97,89.03,19716.0,85.4909,85.5101,85.4237,85.4813,19716.0
2024-03-20 12:30:00,89.03,89.03,88.96,88.99,18767.0,85.4813,85.4813,85.4141,85.4429,18767.0
2024-03-20 12:35:00,88.99,88.99,88.92,88.96,18453.0,85.4429,85.4429,85.3757,85.4141,18453.0
2024-03-20 12:40:00,88.96,88.98,88.92,88.92,24473.0,85.4141,85.4333,85.3757,85.3757,24473.0
2024-03-20 12:45:00,88.93,89.0,88.92,88.97,17244.0,85.3853,85.4525,85.3757,85.4237,17244.0
2024-03-20 12:50:00,88.96,88.99,88.93,88.93,13956.0,85.4141,85.4429,85.3853,85.3853,13956.0
2024-03-20 12:55:00,88.92,88.94,88.9,88.91,8870.0,85.3757,85.3949,85.3565,85.3661,8870.0
2024-03-20 13:00:00,88.91,88.91,88.84,88.86,8452.0,85.3661,85.3661,85.2989,85.3181,8452.0
2024-03-20 13:05:00,88.86,88.89,88.79,88.8,33012.0,85.3181,85.3469,85.2509,85.2605,33012.0
2024-03-20 13:10:00,88.8,88.83,88.76,88.81,28708.0,85.2605,85.2893,85.2221,85.2701,28708.0
2024-03-20 13:15:00,88.81,88.84,88.8,88.81,8676.0,85.2701,85.2989,85.2605,85.2701,8676.0
2024-03-20 13:20:00,88.82,88.83,88.79,88.81,17029.0,85.2797,85.2893,85.2509,85.2701,17029.0
2024-03-20 13:25:00,88.8,88.81,88.74,88.76,11072.0,85.2605,85.2701,85.2029,85.2221,11072.0
2024-03-20 13:30:00,88.76,88.81,88.73,88.8,122994.0,85.2221,85.2701,85.1933,85.2605,122994.0
2024-03-20 13:35:00,88.79,88.82,88.73,88.75,14362.0,85.2509,85.2797,85.1933,85.2125,14362.0
2024-03-20 13:40:00,88.75,88.81,88.73,88.79,21939.0,85.2125,85.2701,85.1933,85.2509,21939.0
2024-03-20 13:45:00,88.8,88.95,88.79,88.94,28539.0,85.2605,85.4045,85.2509,85.3949,28539.0
2024-03-20 13:50:00,88.94,88.98,88.94,88.98,24817.0,85.3949,85.4333,85.3949,85.4333,24817.0
2024-03-20 13:55:00,88.98,88.99,88.91,88.93,36968.0,85.4333,85.4429,85.3661,85.3853,36968.0
2024-03-20 14:00:00,88.93,89.49,88.93,89.47,218366.0,85.3853,85.923,85.3853,85.9038,218366.0
2024-03-20 14:05:00,89.47,89.81,89.47,89.5,215193.0,85.9038,86.2302,85.9038,85.9326,215193.0
2024-03-20 14:10:00,89.51,89.74,89.5,89.73,46046.0,85.9422,86.163,85.9326,86.1534,46046.0
2024-03-20 14:15:00,89.74,89.75,89.33,89.54,69183.0,86.163,86.1726,85.7693,85.971,69183.0
2024-03-20 14:20:00,89.54,89.82,89.53,89.82,68945.0,85.971,86.2398,85.9614,86.2398,68945.0
2024-03-20 14:25:00,89.8,90.03,89.77,90.03,122061.0,86.2206,86.4414,86.1918,86.4414,122061.0
2024-03-20 14:30:00,90.04,90.11,89.77,89.79,152085.0,86.451,86.5182,86.1918,86.211,152085.0
2024-03-20 14:35:00,89.78,90.51,89.77,90.48,171110.0,86.2014,86.9023,86.1918,86.8735,171110.0
2024-03-20 14:40:00,90.48,90.78,90.36,90.51,159955.0,86.8735,87.1615,86.7583,86.9023,159955.0
2024-03-20 14:45:00,90.52,90.92,90.52,90.9,66238.0,86.9119,87.296,86.9119,87.2768,66238.0
2024-03-20 14:50:00,90.9,90.91,90.57,90.71,85293.0,87.2768,87.2864,86.9599,87.0943,85293.0
2024-03-20 14:55:00,90.72,91.02,90.7,90.81,105233.0,87.1039,87.392,87.0847,87.1903,105233.0
2024-03-20 15:00:00,90.82,90.93,90.72,90.91,72132.0,87.1999,87.3056,87.1039,87.2864,72132.0
2024-03-20 15:05:00,90.88,91.13,90.86,91.06,102935.0,87.2576,87.4976,87.2384,87.4304,102935.0
2024-03-20 15:10:00,91.06,91.14,90.93,91.02,115537.0,87.4304,87.5072,87.3056,87.392,115537.0
2024-03-20 15:15:00,91.03,91.28,90.97,91.26,87051.0,87.4016,87.6416,87.344,87.6224,87051.0
2024-03-20 15:20:00,91.26,91.34,90.97,91.16,153999.0,87.6224,87.6992,87.344,87.5264,153999.0
2024-03-20 15:25:00,91.15,91.49,91.15,91.41,88528.0,87.5168,87.8432,87.5168,87.7664,88528.0
2024-03-20 15:30:00,91.42,91.42,91.27,91.35,125315.0,87.776,87.776,87.632,87.7088,125315.0
2024-03-20 15:35:00,91.34,91.35,90.92,91.08,126930.0,87.6992,87.7088,87.296,87.4496,126930.0
2024-03-20 15:40:00,91.09,91.31,91.07,91.29,149547.0,87.4592,87.6704,87.44,87.6512,149547.0
2024-03-20 15:45:00,91.31,91.47,91.18,91.2,192620.0,87.6704,87.824,87.5456,87.5648,192620.0
2024-03-20 15:50:00,91.19,91.26,91.04,91.08,390659.0,87.5552,87.6224,87.4112,87.4496,390659.0
2024-03-20 15:55:00,91.1,91.36,91.0,91.35,599160.0,87.4688,87.7184,87.3728,87.7088,599160.0
2024-03-21 09:30:00,91.96,93.46,91.9,93.42,325782.0,88.2945,89.7347,88.2369,89.6963,325782.0
2024-03-21 09:35:00,93.41,93.98,93.24,93.91,172966.0,89.6867,90.234,89.5235,90.1668,172966.0
2024-03-21 09:40:00,93.92,94.36,93.87,94.25,262171.0,90.1764,90.5988,90.1284,90.4932,262171.0
2024-03-21 09:45:00,94.25,94.36,93.41,93.47,503013.0,90.4932,90.5988,89.6867,89.7443,503013.0
2024-03-21 09:50:00,93.48,93.71,93.43,93.64,146355.0,89.7539,89.9748,89.7059,89.9075,146355.0
2024-03-21 09:55:00,93.65,93.83,93.48,93.59,276526.0,89.9171,90.09,89.7539,89.8595,276526.0
2024-03-21 10:00:00,93.58,93.86,93.47,93.69,180107.0,89.8499,90.1188,89.7443,89.9556,180107.0
2024-03-21 10:05:00,93.67,93.68,93.28,93.45,117289.0,89.9363,89.946,89.5619,89.7251,117289.0
2024-03-21 10:10:00,93.47,93.52,93.25,93.27,69308.0,89.7443,89.7923,89.5331,89.5523,69308.0
2024-03-21 10:15:00,93.28,93.3,93.0,93.08,83307.0,89.5619,89.5811,89.2931,89.3699,83307.0
2024-03-21 10:20:00,93.08,93.16,93.0,93.03,89700.0,89.3699,89.4467,89.2931,89.3219,89700.0
2024-03-21 10:25:00,93.03,93.22,93.01,93.06,160805.0,89.3219,89.5043,89.3027,89.3507,160805.0
2024-03-21 10:30:00,93.07,93.19,93.0,93.09,85198.0,89.3603,89.4755,89.2931,89.3795,85198.0
2024-03-21 10:35:00,93.1,93.31,93.06,93.2,89132.0,89.3891,89.5907,89.3507,89.4851,89132.0
2024-03-21 10:40:00,93.21,93.4,93.19,93.31,73168.0,89.4947,89.6771,89.4755,89.5907,73168.0
2024-03-21 10:45:00,93.3,93.35,93.19,93.28,151454.0,89.5811,89.6291,89.4755,89.5619,151454.0
2024-03-21 10:50:00,93.26,93.34,93.17,93.34,66819.0,89.5427,89.6195,89.4563,89.6195,66819.0
2024-03-21 10:55:00,93.34,93.61,93.33,93.61,95157.0,89.6195,89.8787,89.6099,89.8787,95157.0
2024-03-21 11:00:00,93.62,93.7,93.14,93.2,181560.0,89.8883,89.9652,89.4275,89.4851,181560.0
2024-03-21 11:05:00,93.18,93.44,93.15,93.18,61286.0,89.4659,89.7155,89.4371,89.4659,61286.0
2024-03-21 11:10:00,93.18,93.34,93.11,93.25,118714.0,89.4659,89.6195,89.3987,89.5331,118714.0
2024-03-21 11:15:00,93.24,93.27,93.15,93.17,111294.0,89.5235,89.5523,89.4371,89.4563,111294.0
2024-03-21 11:20:00,93.17,93.18,92.83,92.93,95388.0,89.4563,89.4659,89.1298,89.2258,95388.0
2024-03-21 11:25:00,92.93,92.96,92.85,92.94,56002.0,89.2258,89.2546,89.149,89.2354,56002.0
2024-03-21 11:30:00,92.95,93.0,92.89,92.89,73894.0,89.245,89.2931,89.1874,89.1874,73894.0
2024-03-21 11:35:00,92.9,93.06,92.89,92.96,104859.0,89.197,89.3507,89.1874,89.2546,104859.0
2024-03-21 11:40:00,92.97,92.97,92.8,92.82,88471.0,89.2643,89.2643,89.101,89.1202,88471.0
2024-03-21 11:45:00,92.82,92.97,92.81,92.95,96831.0,89.1202,89.2643,89.1106,89.245,96831.0
2024-03-21 11:50:00,92.95,93.06,92.94,93.05,55916.0,89.245,89.3507,89.2354,89.3411,55916.0
2024-03-21 11:55:00,93.05,93.38,93.04,93.06,111089.0,89.3411,89.6579,89.3315,89.3507,111089.0
2024-03-21 12:00:00,93.06,93.07,92.83,93.05,90492.0,89.3507,89.3603,89.1298,89.3411,90492.0
2024-03-21 12:05:00,93.05,93.28,92.98,93.18,68111.0,89.3411,89.5619,89.2739,89.4659,68111.0
2024-03-21 12:10:00,93.19,93.26,93.12,93.2,62804.0,89.4755,89.5427,89.4083,89.4851,62804.0
2024-03-21 12:15:00,93.2,93.24,93.06,93.07,81364.0,89.4851,89.5235,89.3507,89.3603,81364.0
2024-03-21 12:20:00,93.05,93.09,92.96,93.0,53324.0,89.3411,89.3795,89.2546,89.2931,53324.0
2024-03-21 12:25:00,93.0,93.12,92.95,92.99,46946.0,89.2931,89.4083,89.245,89.2835,46946.0
2024-03-21 12:30:00,93.0,93.04,92.77,92.79,85098.0,89.2931,89.3315,89.0722,89.0914,85098.0
2024-03-21 12:35:00,92.8,92.9,92.73,92.83,77488.0,89.101,89.197,89.0338,89.1298,77488.0
2024-03-21 12:40:00,92.84,92.92,92.69,92.69,65346.0,89.1394,89.2162,88.9954,88.9954,65346.0
2024-03-21 12:45:00,92.7,92.85,92.67,92.85,53863.0,89.005,89.149,88.9762,89.149,53863.0
2024-03-21 12:50:00,92.85,92.93,92.83,92.92,31401.0,89.149,89.2258,89.1298,89.2162,31401.0
2024-03-21 12:55:00,92.93,93.08,92.92,93.07,57272.0,89.2258,89.3699,89.2162,89.3603,57272.0
2024-03-21 13:00:00,93.08,93.1,93.01,93.09,53714.0,89.3699,89.3891,89.3027,89.3795,53714.0
2024-03-21 13:05:00,93.1,93.32,93.1,93.28,95426.0,89.3891,89.6003,89.3891,89.5619,95426.0
2024-03-21 13:10:00,93.27,93.43,93.26,93.43,58206.0,89.5523,89.7059,89.5427,89.7059,58206.0
2024-03-21 13:15:00,93.42,93.46,93.25,93.27,74304.0,89.6963,89.7347,89.5331,89.5523,74304.0
2024-03-21 13:20:00,93.27,93.32,93.18,93.2,42550.0,89.5523,89.6003,89.4659,89.4851,42550.0
2024-03-21 13:25:00,93.21,93.25,93.09,93.2,46290.0,89.4947,89.5331,89.3795,89.4851,46290.0
2024-03-21 13:30:00,93.2,93.27,93.15,93.21,49268.0,89.4851,89.5523,89.4371,89.4947,49268.0
2024-03-21 13:35:00,93.21,93.38,93.19,93.34,61236.0,89.4947,89.6579,89.4755,89.6195,61236.0
2024-03-21 13:40:00,93.33,93.35,93.16,93.21,60897.0,89.6099,89.6291,89.4467,89.4947,60897.0
2024-03-21 13:45:00,93.19,93.27,93.16,93.2,25162.0,89.4755,89.5523,89.4467,89.4851,25162.0
2024-03-21 13:50:00,93.2,93.28,93.14,93.14,36197.0,89.4851,89.5619,89.4275,89.4275,36197.0
2024-03-21 13:55:00,93.16,93.17,93.03,93.13,48790.0,89.4467,89.4563,89.3219,89.4179,48790.0
2024-03-21 14:00:00,93.14,93.19,93.1,93.15,43699.0,89.4275,89.4755,89.3891,89.4371,43699.0
2024-03-21 14:05:00,93.15,93.3,93.12,93.26,42233.0,89.4371,89.5811,89.4083,89.5427,42233.0
2024-03-21 14:10:00,93.24,93.24,93.14,93.14,27842.0,89.5235,89.5235,89.4275,89.4275,27842.0
2024-03-21 14:15:00,93.15,93.17,93.07,93.15,40061.0,89.4371,89.4563,89.3603,89.4371,40061.0
2024-03-21 14:20:00,93.15,93.2,93.12,93.18,42728.0,89.4371,89.4851,89.4083,89.4659,42728.0
2024-03-21 14:25:00,93.19,93.21,93.06,93.08,86177.0,89.4755,89.4947,89.3507,89.3699,86177.0
2024-03-21 14:30:00,93.09,93.2,93.07,93.17,52242.0,89.3795,89.4851,89.3603,89.4563,52242.0
2024-03-21 14:35:00,93.17,93.17,93.04,93.06,65347.0,89.4563,89.4563,89.3315,89.3507,65347.0
2024-03-21 14:40:00,93.06,93.33,93.05,93.33,47531.0,89.3507,89.6099,89.3411,89.6099,47531.0
2024-03-21 14:45:00,93.32,93.32,93.13,93.14,75601.0,89.6003,89.6003,89.4179,89.4275,75601.0
2024-03-21 14:50:00,93.14,93.25,93.09,93.23,60005.0,89.4275,89.5331,89.3795,89.5139,60005.0
2024-03-21 14:55:00,93.23,93.34,93.2,93.28,82211.0,89.5139,89.6195,89.4851,89.5619,82211.0
2024-03-21 15:00:00,93.28,93.36,93.26,93.33,49638.0,89.5619,89.6387,89.5427,89.6099,49638.0
2024-03-21 15:05:00,93.33,93.42,93.21,93.25,47447.0,89.6099,89.6963,89.4947,89.5331,47447.0
2024-03-21 15:10:00,93.24,93.28,93.21,93.24,89307.0,89.5235,89.5619,89.4947,89.5235,89307.0
2024-03-21 15:15:00,93.24,93.31,93.24,93.25,90880.0,89.5235,89.5907,89.5235,89.5331,90880.0
2024-03-21 15:20:00,93.24,93.24,93.12,93.22,76195.0,89.5235,89.5235,89.4083,89.5043,76195.0
2024-03-21 15:25:00,93.22,93.33,93.17,93.31,75963.0,89.5043,89.6099,89.4563,89.5907,75963.0
2024-03-21 15:30:00,93.31,93.4,93.27,93.3,106326.0,89.5907,89.6771,89.5523,89.5811,106326.0
2024-03-21 15:35:00,93.3,93.31,93.24,93.31,94789.0,89.5811,89.5907,89.5235,89.5907,94789.0
2024-03-21 15:40:00,93.3,93.55,93.28,93.54,155631.0,89.5811,89.8211,89.5619,89.8115,155631.0
2024-03-21 15:45:00,93.54,93.54,93.32,93.34,187941.0,89.8115,89.8115,89.6003,89.6195,187941.0
2024-03-21 15:50:00,93.33,93.49,93.29,93.46,264474.0,89.6099,89.7635,89.5715,89.7347,264474.0
2024-03-21 15:55:00,93.46,93.62,93.32,93.34,537000.0,89.7347,89.8883,89.6003,89.6195,537000.0
2024-03-22 09:30:00,93.52,93.86,92.97,93.08,149038.0,89.7923,90.1188,89.2643,89.3699,149038.0
2024-03-22 09:35:00,93.11,93.15,92.9,93.09,46055.0,89.3987,89.4371,89.197,89.3795,46055.0
2024-03-22 09:40:00,93.06,93.1,92.87,92.91,60936.0,89.3507,89.3891,89.1682,89.2066,60936.0
2024-03-22 09:45:00,92.93,92.97,92.7,92.72,75065.0,89.2258,89.2643,89.005,89.0242,75065.0
2024-03-22 09:50:00,92.74,92.9,92.73,92.76,32062.0,89.0434,89.197,89.0338,89.0626,32062.0
2024-03-22 09:55:00,92.75,92.77,92.54,92.56,38625.0,89.053,89.0722,88.8514,88.8706,38625.0
2024-03-22 10:00:00,92.58,92.65,92.42,92.43,17733.0,88.8898,88.957,88.7362,88.7458,17733.0
2024-03-22 10:05:00,92.42,92.57,92.33,92.44,27967.0,88.7362,88.8802,88.6498,88.7554,27967.0
2024-03-22 10:10:00,92.44,92.51,92.39,92.41,19395.0,88.7554,88.8226,88.7074,88.7266,19395.0
2024-03-22 10:15:00,92.37,92.4,92.22,92.27,27061.0,88.6882,88.717,88.5441,88.5922,27061.0
2024-03-22 10:20:00,92.28,92.32,92.15,92.15,53466.0,88.6018,88.6402,88.4769,88.4769,53466.0
2024-03-22 10:25:00,92.17,92.23,92.07,92.16,40187.0,88.4961,88.5537,88.4001,88.4865,40187.0
2024-03-22 10:30:00,92.16,92.16,92.05,92.06,85942.0,88.4865,88.4865,88.3809,88.3905,85942.0
2024-03-22 10:35:00,92.06,92.13,92.02,92.09,27269.0,88.3905,88.4577,88.3521,88.4193,27269.0
2024-03-22 10:40:00,92.12,92.15,91.99,92.01,23321.0,88.4481,88.4769,88.3233,88.3425,23321.0
2024-03-22 10:45:00,91.99,92.08,91.97,92.0,26664.0,88.3233,88.4097,88.3041,88.3329,26664.0
2024-03-22 10:50:00,92.0,92.05,91.99,92.03,17519.0,88.3329,88.3809,88.3233,88.3617,17519.0
2024-03-22 10:55:00,92.03,92.05,91.97,92.04,41437.0,88.3617,88.3809,88.3041,88.3713,41437.0
2024-03-22 11:00:00,92.07,92.1,91.98,92.03,41575.0,88.4001,88.4289,88.3137,88.3617,41575.0
2024-03-22 11:05:00,92.04,92.14,92.04,92.09,33640.0,88.3713,88.4673,88.3713,88.4193,33640.0
2024-03-22 11:10:00,92.11,92.21,92.1,92.15,57835.0,88.4385,88.5345,88.4289,88.4769,57835.0
2024-03-22 11:15:00,92.15,92.16,92.06,92.09,35848.0,88.4769,88.4865,88.3905,88.4193,35848.0
2024-03-22 11:20:00,92.09,92.13,92.08,92.1,36696.0,88.4193,88.4577,88.4097,88.4289,36696.0
2024-03-22 11:25:00,92.1,92.16,92.09,92.14,32311.0,88.4289,88.4865,88.4193,88.4673,32311.0
2024-03-22 11:30:00,92.15,92.22,92.13,92.21,24425.0,88.4769,88.5441,88.4577,88.5345,24425.0
2024-03-22 11:35:00,92.21,92.23,92.05,92.06,30726.0,88.5345,88.5537,88.3809,88.3905,30726.0
2024-03-22 11:40:00,92.06,92.09,91.97,92.01,27021.0,88.3905,88.4193,88.3041,88.3425,27021.0
2024-03-22 11:45:00,92.0,92.05,91.97,92.02,26898.0,88.3329,88.3809,88.3041,88.3521,26898.0
2024-03-22 11:50:00,92.01,92.03,91.98,91.98,16749.0,88.3425,88.3617,88.3137,88.3137,16749.0
2024-03-22 11:55:00,92.0,92.09,92.0,92.05,22936.0,88.3329,88.4193,88.3329,88.3809,22936.0
2024-03-22 12:00:00,92.03,92.04,91.93,91.97,40165.0,88.3617,88.3713,88.2657,88.3041,40165.0
2024-03-22 12:05:00,91.96,92.03,91.94,91.95,25724.0,88.2945,88.3617,88.2753,88.2849,25724.0
2024-03-22 12:10:00,91.96,91.98,91.84,91.86,23708.0,88.2945,88.3137,88.1793,88.1985,23708.0
2024-03-22 12:15:00,91.87,91.92,91.74,91.75,77245.0,88.2081,88.2561,88.0833,88.0929,77245.0
2024-03-22 12:20:00,91.74,91.88,91.74,91.85,28794.0,88.0833,88.2177,88.0833,88.1889,28794.0
2024-03-22 12:25:00,91.84,91.93,91.8,91.84,31167.0,88.1793,88.2657,88.1409,88.1793,31167.0
2024-03-22 12:30:00,91.84,91.87,91.8,91.82,19732.0,88.1793,88.2081,88.1409,88.1601,19732.0
2024-03-22 12:35:00,91.83,91.85,91.79,91.83,17069.0,88.1697,88.1889,88.1313,88.1697,17069.0
2024-03-22 12:40:00,91.86,91.97,91.86,91.96,17081.0,88.1985,88.3041,88.1985,88.2945,17081.0
2024-03-22 12:45:00,91.95,92.02,91.91,91.97,37561.0,88.2849,88.3521,88.2465,88.3041,37561.0
2024-03-22 12:50:00,91.97,92.02,91.92,91.99,31859.0,88.3041,88.3521,88.2561,88.3233,31859.0
2024-03-22 12:55:00,92.02,92.04,91.95,92.0,17876.0,88.3521,88.3713,88.2849,88.3329,17876.0
2024-03-22 13:00:00,91.98,91.98,91.87,91.91,27508.0,88.3137,88.3137,88.2081,88.2465,27508.0
2024-03-22 13:05:00,91.91,91.92,91.85,91.89,32561.0,88.2465,88.2561,88.1889,88.2273,32561.0
2024-03-22 13:10:00,91.89,91.9,91.78,91.84,19880.0,88.2273,88.2369,88.1217,88.1793,19880.0
2024-03-22 13:15:00,91.84,91.98,91.84,91.97,15043.0,88.1793,88.3137,88.1793,88.3041,15043.0
2024-03-22 13:20:00,91.96,92.09,91.96,92.0,14380.0,88.2945,88.4193,88.2945,88.3329,14380.0
2024-03-22 13:25:00,92.01,92.05,91.98,91.98,25761.0,88.3425,88.3809,88.3137,88.3137,25761.0
2024-03-22 13:30:00,91.99,92.03,91.93,92.02,16031.0,88.3233,88.3617,88.2657,88.3521,16031.0
2024-03-22 13:35:00,92.02,92.08,91.99,92.06,21625.0,88.3521,88.4097,88.3233,88.3905,21625.0
2024-03-22 13:40:00,92.05,92.05,91.98,92.01,18580.0,88.3809,88.3809,88.3137,88.3425,18580.0
2024-03-22 13:45:00,92.01,92.12,92.01,92.05,22766.0,88.3425,88.4481,88.3425,88.3809,22766.0
2024-03-22 13:50:00,92.05,92.06,91.99,92.02,21253.0,88.3809,88.3905,88.3233,88.3521,21253.0
2024-03-22 13:55:00,92.02,92.04,91.96,91.97,37468.0,88.3521,88.3713,88.2945,88.3041,37468.0
2024-03-22 14:00:00,91.97,91.99,91.95,91.99,16678.0,88.3041,88.3233,88.2849,88.3233,16678.0
2024-03-22 14:05:00,91.99,92.01,91.93,92.0,40721.0,88.3233,88.3425,88.2657,88.3329,40721.0
2024-03-22 14:10:00,92.0,92.04,91.98,92.0,36357.0,88.3329,88.3713,88.3137,88.3329,36357.0
2024-03-22 14:15:00,92.0,92.01,91.93,91.95,41383.0,88.3329,88.3425,88.2657,88.2849,41383.0
2024-03-22 14:20:00,91.94,92.03,91.92,92.03,24317.0,88.2753,88.3617,88.2561,88.3617,24317.0
2024-03-22 14:25:00,92.03,92.09,91.99,92.06,61202.0,88.3617,88.4193,88.3233,88.3905,61202.0
2024-03-22 14:30:00,92.07,92.07,91.96,91.99,36379.0,88.4001,88.4001,88.2945,88.3233,36379.0
2024-03-22 14:35:00,91.98,92.05,91.95,91.97,19794.0,88.3137,88.3809,88.2849,88.3041,19794.0
2024-03-22 14:40:00,91.95,91.95,91.81,91.82,30527.0,88.2849,88.2849,88.1505,88.1601,30527.0
2024-03-22 14:45:00,91.81,91.91,91.79,91.87,42146.0,88.1505,88.2465,88.1313,88.2081,42146.0
2024-03-22 14:50:00,91.88,91.92,91.85,91.92,23815.0,88.2177,88.2561,88.1889,88.2561,23815.0
2024-03-22 14:55:00,91.92,91.96,91.89,91.96,26666.0,88.2561,88.2945,88.2273,88.2945,26666.0
2024-03-22 15:00:00,91.95,92.01,91.93,91.99,32012.0,88.2849,88.3425,88.2657,88.3233,32012.0
2024-03-22 15:05:00,91.97,92.02,91.92,92.01,29505.0,88.3041,88.3521,88.2561,88.3425,29505.0
2024-03-22 15:10:00,92.0,92.06,91.91,91.94,70187.0,88.3329,88.3905,88.2465,88.2753,70187.0
2024-03-22 15:15:00,91.93,91.98,91.84,91.84,33127.0,88.2657,88.3137,88.1793,88.1793,33127.0
2024-03-22 15:20:00,91.84,91.88,91.81,91.87,22032.0,88.1793,88.2177,88.1505,88.2081,22032.0
2024-03-22 15:25:00,91.86,92.06,91.86,92.06,40790.0,88.1985,88.3905,88.1985,88.3905,40790.0
2024-03-22 15:30:00,92.06,92.21,91.98,91.98,108163.0,88.3905,88.5345,88.3137,88.3137,108163.0
2024-03-22 15:35:00,91.99,92.11,91.99,92.06,52090.0,88.3233,88.4385,88.3233,88.3905,52090.0
2024-03-22 15:40:00,92.06,92.12,92.01,92.12,52891.0,88.3905,88.4481,88.3425,88.4481,52891.0
2024-03-22 15:45:00,92.12,92.16,92.06,92.11,89005.0,88.4481,88.4865,88.3905,88.4385,89005.0
2024-03-22 15:50:00,92.1,92.13,91.98,92.09,156866.0,88.4289,88.4577,88.3137,88.4193,156866.0
2024-03-22 15:55:00,92.08,92.16,91.91,91.91,344412.0,88.4097,88.4865,88.2465,88.2465,344412.0
2024-03-25 09:30:00,91.77,92.2,91.72,92.09,79523.0,88.1121,88.5249,88.0641,88.4193,79523.0
2024-03-25 09:35:00,92.1,92.45,92.09,92.43,42359.0,88.4289,88.765,88.4193,88.7458,42359.0
2024-03-25 09:40:00,92.42,92.55,92.23,92.42,31765.0,88.7362,88.861,88.5537,88.7362,31765.0
2024-03-25 09:45:00,92.38,92.38,91.82,91.89,37887.0,88.6978,88.6978,88.1601,88.2273,37887.0
2024-03-25 09:50:00,91.92,92.05,91.88,91.96,19671.0,88.2561,88.3809,88.2177,88.2945,19671.0
2024-03-25 09:55:00,91.97,92.02,91.86,91.98,17647.0,88.3041,88.3521,88.1985,88.3137,17647.0
2024-03-25 10:00:00,91.96,92.08,91.94,92.01,21731.0,88.2945,88.4097,88.2753,88.3425,21731.0
2024-03-25 10:05:00,91.99,92.03,91.9,91.92,37289.0,88.3233,88.3617,88.2369,88.2561,37289.0
2024-03-25 10:10:00,91.91,91.97,91.8,91.92,15564.0,88.2465,88.3041,88.1409,88.2561,15564.0
2024-03-25 10:15:00,91.92,91.97,91.77,91.83,28470.0,88.2561,88.3041,88.1121,88.1697,28470.0
2024-03-25 10:20:00,91.81,91.93,91.8,91.8,13854.0,88.1505,88.2657,88.1409,88.1409,13854.0
2024-03-25 10:25:00,91.8,91.96,91.8,91.83,14077.0,88.1409,88.2945,88.1409,88.1697,14077.0
2024-03-25 10:30:00,91.85,91.92,91.83,91.84,17528.0,88.1889,88.2561,88.1697,88.1793,17528.0
2024-03-25 10:35:00,91.84,91.94,91.82,91.91,13029.0,88.1793,88.2753,88.1601,88.2465,13029.0
2024-03-25 10:40:00,91.9,91.9,91.78,91.79,19773.0,88.2369,88.2369,88.1217,88.1313,19773.0
2024-03-25 10:45:00,91.79,91.87,91.77,91.85,23706.0,88.1313,88.2081,88.1121,88.1889,23706.0
2024-03-25 10:50:00,91.88,91.95,91.82,91.88,15572.0,88.2177,88.2849,88.1601,88.2177,15572.0
2024-03-25 10:55:00,91.88,91.92,91.81,91.81,26560.0,88.2177,88.2561,88.1505,88.1505,26560.0
2024-03-25 11:00:00,91.83,91.85,91.68,91.72,34087.0,88.1697,88.1889,88.0257,88.0641,34087.0
2024-03-25 11:05:00,91.72,91.76,91.56,91.7,24587.0,88.0641,88.1025,87.9105,88.0449,24587.0
2024-03-25 11:10:00,91.7,91.72,91.62,91.68,8544.0,88.0449,88.0641,87.9681,88.0257,8544.0
2024-03-25 11:15:00,91.68,91.72,91.63,91.7,17236.0,88.0257,88.0641,87.9777,88.0449,17236.0
2024-03-25 11:20:00,91.7,91.71,91.65,91.66,10894.0,88.0449,88.0545,87.9969,88.0065,10894.0
2024-03-25 11:25:00,91.66,91.71,91.63,91.7,11838.0,88.0065,88.0545,87.9777,88.0449,11838.0
2024-03-25 11:30:00,91.7,91.7,91.62,91.67,12367.0,88.0449,88.0449,87.9681,88.0161,12367.0
2024-03-25 11:35:00,91.66,91.68,91.64,91.65,9761.0,88.0065,88.0257,87.9873,87.9969,9761.0
2024-03-25 11:40:00,91.65,91.7,91.6,91.68,11245.0,87.9969,88.0449,87.9489,88.0257,11245.0
2024-03-25 11:45:00,91.66,91.68,91.58,91.61,26750.0,88.0065,88.0257,87.9297,87.9585,26750.0
2024-03-25 11:50:00,91.59,91.64,91.54,91.62,13636.0,87.9393,87.9873,87.8912,87.9681,13636.0
2024-03-25 11:55:00,91.62,91.68,91.61,91.66,8081.0,87.9681,88.0257,87.9585,88.0065,8081.0
2024-03-25 12:00:00,91.66,91.67,91.57,91.58,27225.0,88.0065,88.0161,87.9201,87.9297,27225.0
2024-03-25 12:05:00,91.57,91.62,91.56,91.59,9182.0,87.9201,87.9681,87.9105,87.9393,9182.0
2024-03-25 12:10:00,91.59,91.63,91.55,91.56,14107.0,87.9393,87.9777,87.9009,87.9105,14107.0
2024-03-25 12:15:00,91.56,91.59,91.51,91.53,11567.0,87.9105,87.9393,87.8624,87.8816,11567.0
2024-03-25 12:20:00,91.51,91.52,91.46,91.52,9887.0,87.8624,87.872,87.8144,87.872,9887.0
2024-03-25 12:25:00,91.51,91.54,91.49,91.52,10533.0,87.8624,87.8912,87.8432,87.872,10533.0
2024-03-25 12:30:00,91.53,91.55,91.5,91.5,6476.0,87.8816,87.9009,87.8528,87.8528,6476.0
2024-03-25 12:35:00,91.52,91.52,91.47,91.49,8472.0,87.872,87.872,87.824,87.8432,8472.0
2024-03-25 12:40:00,91.49,91.5,91.45,91.47,19535.0,87.8432,87.8528,87.8048,87.824,19535.0
2024-03-25 12:45:00,91.47,91.5,91.38,91.41,16316.0,87.824,87.8528,87.7376,87.7664,16316.0
2024-03-25 12:50:00,91.4,91.41,91.36,91.37,4599.0,87.7568,87.7664,87.7184,87.728,4599.0
2024-03-25 12:55:00,91.37,91.4,91.33,91.35,12314.0,87.728,87.7568,87.6896,87.7088,12314.0
2024-03-25 13:00:00,91.35,91.38,91.33,91.34,12991.0,87.7088,87.7376,87.6896,87.6992,12991.0
2024-03-25 13:05:00,91.33,91.4,91.3,91.4,17983.0,87.6896,87.7568,87.6608,87.7568,17983.0
2024-03-25 13:10:00,91.4,91.4,91.31,91.31,11807.0,87.7568,87.7568,87.6704,87.6704,11807.0
2024-03-25 13:15:00,91.31,91.33,91.29,91.33,9829.0,87.6704,87.6896,87.6512,87.6896,9829.0
2024-03-25 13:20:00,91.33,91.33,91.24,91.25,8271.0,87.6896,87.6896,87.6032,87.6128,8271.0
2024-03-25 13:25:00,91.26,91.33,91.26,91.29,18096.0,87.6224,87.6896,87.6224,87.6512,18096.0
2024-03-25 13:30:00,91.29,91.31,91.27,91.27,9802.0,87.6512,87.6704,87.632,87.632,9802.0
2024-03-25 13:35:00,91.26,91.31,91.26,91.27,8084.0,87.6224,87.6704,87.6224,87.632,8084.0
2024-03-25 13:40:00,91.27,91.3,91.26,91.3,9531.0,87.632,87.6608,87.6224,87.6608,9531.0
2024-03-25 13:45:00,91.3,91.32,91.26,91.26,9981.0,87.6608,87.68,87.6224,87.6224,9981.0
2024-03-25 13:50:00,91.26,91.31,91.25,91.31,8078.0,87.6224,87.6704,87.6128,87.6704,8078.0
2024-03-25 13:55:00,91.31,91.34,91.28,91.32,13422.0,87.6704,87.6992,87.6416,87.68,13422.0
2024-03-25 14:00:00,91.32,91.37,91.25,91.35,27825.0,87.68,87.728,87.6128,87.7088,27825.0
2024-03-25 14:05:00,91.34,91.36,91.27,91.31,12005.0,87.6992,87.7184,87.632,87.6704,12005.0
2024-03-25 14:10:00,91.31,91.37,91.3,91.33,13218.0,87.6704,87.728,87.6608,87.6896,13218.0
2024-03-25 14:15:00,91.33,91.39,91.32,91.39,11788.0,87.6896,87.7472,87.68,87.7472,11788.0
2024-03-25 14:20:00,91.4,91.48,91.38,91.47,15395.0,87.7568,87.8336,87.7376,87.824,15395.0
2024-03-25 14:25:00,91.48,91.48,91.42,91.46,30668.0,87.8336,87.8336,87.776,87.8144,30668.0
2024-03-25 14:30:00,91.45,91.45,91.42,91.44,6546.0,87.8048,87.8048,87.776,87.7952,6546.0
2024-03-25 14:35:00,91.43,91.45,91.39,91.4,10364.0,87.7856,87.8048,87.7472,87.7568,10364.0
2024-03-25 14:40:00,91.43,91.45,91.37,91.37,13009.0,87.7856,87.8048,87.728,87.728,13009.0
2024-03-25 14:45:00,91.37,91.37,91.33,91.34,8094.0,87.728,87.728,87.6896,87.6992,8094.0
2024-03-25 14:50:00,91.31,91.39,91.29,91.39,10901.0,87.6704,87.7472,87.6512,87.7472,10901.0
2024-03-25 14:55:00,91.39,91.43,91.32,91.33,13014.0,87.7472,87.7856,87.68,87.6896,13014.0
2024-03-25 15:00:00,91.33,91.34,91.27,91.27,17950.0,87.6896,87.6992,87.632,87.632,17950.0
2024-03-25 15:05:00,91.28,91.31,91.21,91.25,30307.0,87.6416,87.6704,87.5744,87.6128,30307.0
2024-03-25 15:10:00,91.24,91.28,91.19,91.23,23424.0,87.6032,87.6416,87.5552,87.5936,23424.0
2024-03-25 15:15:00,91.23,91.24,91.18,91.21,14987.0,87.5936,87.6032,87.5456,87.5744,14987.0
2024-03-25 15:20:00,91.22,91.22,91.07,91.08,38795.0,87.584,87.584,87.44,87.4496,38795.0
2024-03-25 15:25:00,91.08,91.11,91.04,91.1,34274.0,87.4496,87.4784,87.4112,87.4688,34274.0
2024-03-25 15:30:00,91.09,91.16,91.04,91.11,67700.0,87.4592,87.5264,87.4112,87.4784,67700.0
2024-03-25 15:35:00,91.11,91.31,91.09,91.3,46126.0,87.4784,87.6704,87.4592,87.6608,46126.0
2024-03-25 15:40:00,91.3,91.34,91.16,91.16,40298.0,87.6608,87.6992,87.5264,87.5264,40298.0
2024-03-25 15:45:00,91.16,91.21,91.08,91.15,172645.0,87.5264,87.5744,87.4496,87.5168,172645.0
2024-03-25 15:50:00,91.15,91.16,91.04,91.09,131591.0,87.5168,87.5264,87.4112,87.4592,131591.0
2024-03-25 15:55:00,91.1,91.15,90.98,91.14,265116.0,87.4688,87.5168,87.3536,87.5072,265116.0
2024-03-26 09:30:00,91.42,91.67,91.12,91.19,70413.0,87.776,88.0161,87.488,87.5552,70413.0
2024-03-26 09:35:00,91.13,91.13,90.95,91.02,21669.0,87.4976,87.4976,87.3248,87.392,21669.0
2024-03-26 09:40:00,91.04,91.23,91.03,91.09,29001.0,87.4112,87.5936,87.4016,87.4592,29001.0
2024-03-26 09:45:00,91.06,91.22,91.0,91.13,26354.0,87.4304,87.584,87.3728,87.4976,26354.0
2024-03-26 09:50:00,91.1,91.22,91.06,91.15,16101.0,87.4688,87.584,87.4304,87.5168,16101.0
2024-03-26 09:55:00,91.14,91.27,91.14,91.21,16424.0,87.5072,87.632,87.5072,87.5744,16424.0
2024-03-26 10:00:00,91.23,91.29,90.97,91.02,26502.0,87.5936,87.6512,87.344,87.392,26502.0
2024-03-26 10:05:00,91.01,91.08,90.93,90.94,28331.0,87.3824,87.4496,87.3056,87.3152,28331.0
2024-03-26 10:10:00,90.94,91.28,90.94,91.11,33085.0,87.3152,87.6416,87.3152,87.4784,33085.0
2024-03-26 10:15:00,91.13,91.18,91.0,91.0,22936.0,87.4976,87.5456,87.3728,87.3728,22936.0
2024-03-26 10:20:00,91.0,91.13,91.0,91.09,18905.0,87.3728,87.4976,87.3728,87.4592,18905.0
2024-03-26 10:25:00,91.1,91.34,91.08,91.28,16681.0,87.4688,87.6992,87.4496,87.6416,16681.0
2024-03-26 10:30:00,91.26,91.27,91.15,91.22,19408.0,87.6224,87.632,87.5168,87.584,19408.0
2024-03-26 10:35:00,91.23,91.32,91.16,91.32,22304.0,87.5936,87.68,87.5264,87.68,22304.0
2024-03-26 10:40:00,91.34,91.42,91.3,91.36,31102.0,87.6992,87.776,87.6608,87.7184,31102.0
2024-03-26 10:45:00,91.36,91.4,91.27,91.27,18918.0,87.7184,87.7568,87.632,87.632,18918.0
2024-03-26 10:50:00,91.27,91.32,91.24,91.31,13529.0,87.632,87.68,87.6032,87.6704,13529.0
2024-03-26 10:55:00,91.33,91.33,91.25,91.25,13381.0,87.6896,87.6896,87.6128,87.6128,13381.0
2024-03-26 11:00:00,91.26,91.32,91.22,91.22,15735.0,87.6224,87.68,87.584,87.584,15735.0
2024-03-26 11:05:00,91.21,91.29,91.14,91.29,26621.0,87.5744,87.6512,87.5072,87.6512,26621.0
2024-03-26 11:10:00,91.29,91.29,91.09,91.09,16351.0,87.6512,87.6512,87.4592,87.4592,16351.0
2024-03-26 11:15:00,91.09,91.14,91.03,91.05,13964.0,87.4592,87.5072,87.4016,87.4208,13964.0
2024-03-26 11:20:00,91.04,91.19,91.04,91.17,33073.0,87.4112,87.5552,87.4112,87.536,33073.0
2024-03-26 11:25:00,91.19,91.23,91.14,91.23,11878.0,87.5552,87.5936,87.5072,87.5936,11878.0
2024-03-26 11:30:00,91.23,91.24,91.18,91.18,13799.0,87.5936,87.6032,87.5456,87.5456,13799.0
2024-03-26 11:35:00,91.18,91.23,91.14,91.21,11688.0,87.5456,87.5936,87.5072,87.5744,11688.0
2024-03-26 11:40:00,91.2,91.2,91.12,91.19,14202.0,87.5648,87.5648,87.488,87.5552,14202.0
2024-03-26 11:45:00,91.18,91.25,91.17,91.24,13357.0,87.5456,87.6128,87.536,87.6032,13357.0
2024-03-26 11:50:00,91.25,91.37,91.23,91.36,17661.0,87.6128,87.728,87.5936,87.7184,17661.0
2024-03-26 11:55:00,91.35,91.51,91.32,91.5,37548.0,87.7088,87.8624,87.68,87.8528,37548.0
2024-03-26 12:00:00,91.5,91.51,91.37,91.4,31856.0,87.8528,87.8624,87.728,87.7568,31856.0
2024-03-26 12:05:00,91.41,91.46,91.33,91.46,30579.0,87.7664,87.8144,87.6896,87.8144,30579.0
2024-03-26 12:10:00,91.45,91.48,91.4,91.41,22978.0,87.8048,87.8336,87.7568,87.7664,22978.0
2024-03-26 12:15:00,91.41,91.48,91.41,91.44,20913.0,87.7664,87.8336,87.7664,87.7952,20913.0
2024-03-26 12:20:00,91.45,91.59,91.43,91.57,28503.0,87.8048,87.9393,87.7856,87.9201,28503.0
2024-03-26 12:25:00,91.58,91.62,91.57,91.62,10082.0,87.9297,87.9681,87.9201,87.9681,10082.0
2024-03-26 12:30:00,91.62,91.72,91.61,91.65,30209.0,87.9681,88.0641,87.9585,87.9969,30209.0
2024-03-26 12:35:00,91.64,91.68,91.59,91.66,17060.0,87.9873,88.0257,87.9393,88.0065,17060.0
2024-03-26 12:40:00,91.65,91.74,91.65,91.73,15162.0,87.9969,88.0833,87.9969,88.0737,15162.0
2024-03-26 12:45:00,91.73,91.73,91.67,91.69,11498.0,88.0737,88.0737,88.0161,88.0353,11498.0
2024-03-26 12:50:00,91.68,91.74,91.68,91.72,20060.0,88.0257,88.0833,88.0257,88.0641,20060.0
2024-03-26 12:55:00,91.69,91.72,91.68,91.68,15665.0,88.0353,88.0641,88.0257,88.0257,15665.0
2024-03-26 13:00:00,91.69,91.73,91.67,91.68,14971.0,88.0353,88.0737,88.0161,88.0257,14971.0
2024-03-26 13:05:00,91.69,91.71,91.62,91.63,17236.0,88.0353,88.0545,87.9681,87.9777,17236.0
2024-03-26 13:10:00,91.63,91.68,91.62,91.67,20546.0,87.9777,88.0257,87.9681,88.0161,20546.0
2024-03-26 13:15:00,91.68,91.68,91.61,91.64,27768.0,88.0257,88.0257,87.9585,87.9873,27768.0
2024-03-26 13:20:00,91.63,91.66,91.6,91.64,20080.0,87.9777,88.0065,87.9489,87.9873,20080.0
2024-03-26 13:25:00,91.63,91.73,91.6,91.69,24740.0,87.9777,88.0737,87.9489,88.0353,24740.0
2024-03-26 13:30:00,91.69,91.71,91.65,91.67,19188.0,88.0353,88.0545,87.9969,88.0161,19188.0
2024-03-26 13:35:00,91.67,91.74,91.66,91.72,17499.0,88.0161,88.0833,88.0065,88.0641,17499.0
2024-03-26 13:40:00,91.72,91.74,91.69,91.72,12542.0,88.0641,88.0833,88.0353,88.0641,12542.0
2024-03-26 13:45:00,91.72,91.74,91.66,91.7,18839.0,88.0641,88.0833,88.0065,88.0449,18839.0
2024-03-26 13:50:00,91.69,91.73,91.66,91.7,41526.0,88.0353,88.0737,88.0065,88.0449,41526.0
2024-03-26 13:55:00,91.71,91.73,91.68,91.73,16045.0,88.0545,88.0737,88.0257,88.0737,16045.0
2024-03-26 14:00:00,91.74,91.88,91.72,91.87,27229.0,88.0833,88.2177,88.0641,88.2081,27229.0
2024-03-26 14:05:00,91.87,91.91,91.79,91.8,11322.0,88.2081,88.2465,88.1313,88.1409,11322.0
2024-03-26 14:10:00,91.8,91.87,91.75,91.84,80072.0,88.1409,88.2081,88.0929,88.1793,80072.0
2024-03-26 14:15:00,91.85,91.89,91.84,91.85,14853.0,88.1889,88.2273,88.1793,88.1889,14853.0
2024-03-26 14:20:00,91.88,91.89,91.82,91.82,15607.0,88.2177,88.2273,88.1601,88.1601,15607.0
2024-03-26 14:25:00,91.82,91.91,91.8,91.84,38381.0,88.1601,88.2465,88.1409,88.1793,38381.0
2024-03-26 14:30:00,91.84,91.89,91.83,91.83,43217.0,88.1793,88.2273,88.1697,88.1697,43217.0
2024-03-26 14:35:00,91.82,91.85,91.75,91.75,13614.0,88.1601,88.1889,88.0929,88.0929,13614.0
2024-03-26 14:40:00,91.76,91.79,91.75,91.77,27115.0,88.1025,88.1313,88.0929,88.1121,27115.0
2024-03-26 14:45:00,91.77,91.78,91.7,91.73,7103.0,88.1121,88.1217,88.0449,88.0737,7103.0
2024-03-26 14:50:00,91.72,91.74,91.68,91.71,11510.0,88.0641,88.0833,88.0257,88.0545,11510.0
2024-03-26 14:55:00,91.7,91.72,91.63,91.65,18775.0,88.0449,88.0641,87.9777,87.9969,18775.0
2024-03-26 15:00:00,91.65,91.65,91.54,91.59,24206.0,87.9969,87.9969,87.8912,87.9393,24206.0
2024-03-26 15:05:00,91.58,91.58,91.51,91.56,32615.0,87.9297,87.9297,87.8624,87.9105,32615.0
2024-03-26 15:10:00,91.57,91.6,91.52,91.57,20256.0,87.9201,87.9489,87.872,87.9201,20256.0
2024-03-26 15:15:00,91.57,91.63,91.54,91.56,17097.0,87.9201,87.9777,87.8912,87.9105,17097.0
2024-03-26 15:20:00,91.56,91.59,91.53,91.53,18783.0,87.9105,87.9393,87.8816,87.8816,18783.0
2024-03-26 15:25:00,91.53,91.57,91.41,91.43,25798.0,87.8816,87.9201,87.7664,87.7856,25798.0
2024-03-26 15:30:00,91.43,91.44,91.34,91.42,31117.0,87.7856,87.7952,87.6992,87.776,31117.0
2024-03-26 15:35:00,91.42,91.49,91.41,91.48,16246.0,87.776,87.8432,87.7664,87.8336,16246.0
2024-03-26 15:40:00,91.48,91.56,91.43,91.43,24621.0,87.8336,87.9105,87.7856,87.7856,24621.0
2024-03-26 15:45:00,91.43,91.45,91.3,91.3,41662.0,87.7856,87.8048,87.6608,87.6608,41662.0
2024-03-26 15:50:00,91.29,91.43,91.25,91.42,74441.0,87.6512,87.7856,87.6128,87.776,74441.0
2024-03-26 15:55:00,91.42,91.46,91.24,91.29,379011.0,87.776,87.8144,87.6032,87.6512,379011.0
2024-03-27 09:30:00,92.03,92.7,91.91,92.68,73623.0,88.3617,89.005,88.2465,88.9858,73623.0
2024-03-27 09:35:00,92.69,92.9,92.63,92.7,29360.0,88.9954,89.197,88.9378,89.005,29360.0
2024-03-27 09:40:00,92.7,92.82,92.62,92.77,32491.0,89.005,89.1202,88.9282,89.0722,32491.0
2024-03-27 09:45:00,92.69,92.69,92.38,92.52,65992.0,88.9954,88.9954,88.6978,88.8322,65992.0
2024-03-27 09:50:00,92.53,92.71,92.5,92.7,36333.0,88.8418,89.0146,88.813,89.005,36333.0
2024-03-27 09:55:00,92.7,93.1,92.69,93.02,85868.0,89.005,89.3891,88.9954,89.3123,85868.0
2024-03-27 10:00:00,93.03,93.06,92.87,92.98,45927.0,89.3219,89.3507,89.1682,89.2739,45927.0
2024-03-27 10:05:00,92.99,93.05,92.89,93.05,31532.0,89.2835,89.3411,89.1874,89.3411,31532.0
2024-03-27 10:10:00,93.06,93.16,93.01,93.08,45432.0,89.3507,89.4467,89.3027,89.3699,45432.0
2024-03-27 10:15:00,93.1,93.15,92.97,93.02,83906.0,89.3891,89.4371,89.2643,89.3123,83906.0
2024-03-27 10:20:00,93.03,93.03,92.55,92.75,63823.0,89.3219,89.3219,88.861,89.053,63823.0
2024-03-27 10:25:00,92.75,92.81,92.65,92.68,47840.0,89.053,89.1106,88.957,88.9858,47840.0
2024-03-27 10:30:00,92.71,92.94,92.69,92.79,64458.0,89.0146,89.2354,88.9954,89.0914,64458.0
2024-03-27 10:35:00,92.81,92.87,92.67,92.71,39327.0,89.1106,89.1682,88.9762,89.0146,39327.0
2024-03-27 10:40:00,92.75,92.83,92.66,92.66,66295.0,89.053,89.1298,88.9666,88.9666,66295.0
2024-03-27 10:45:00,92.65,92.7,92.58,92.7,45861.0,88.957,89.005,88.8898,89.005,45861.0
2024-03-27 10:50:00,92.7,92.71,92.57,92.64,34489.0,89.005,89.0146,88.8802,88.9474,34489.0
2024-03-27 10:55:00,92.65,92.68,92.53,92.62,34034.0,88.957,88.9858,88.8418,88.9282,34034.0
2024-03-27 11:00:00,92.61,92.69,92.57,92.67,26773.0,88.9186,88.9954,88.8802,88.9762,26773.0
2024-03-27 11:05:00,92.67,92.69,92.58,92.66,24457.0,88.9762,88.9954,88.8898,88.9666,24457.0
2024-03-27 11:10:00,92.68,92.75,92.63,92.73,30636.0,88.9858,89.053,88.9378,89.0338,30636.0
2024-03-27 11:15:00,92.72,92.81,92.64,92.8,32335.0,89.0242,89.1106,88.9474,89.101,32335.0
2024-03-27 11:20:00,92.78,92.84,92.72,92.84,42763.0,89.0818,89.1394,89.0242,89.1394,42763.0
2024-03-27 11:25:00,92.84,92.94,92.84,92.86,26687.0,89.1394,89.2354,89.1394,89.1586,26687.0
2024-03-27 11:30:00,92.85,92.89,92.75,92.81,35057.0,89.149,89.1874,89.053,89.1106,35057.0
2024-03-27 11:35:00,92.82,92.92,92.8,92.82,21090.0,89.1202,89.2162,89.101,89.1202,21090.0
2024-03-27 11:40:00,92.83,92.85,92.77,92.79,34653.0,89.1298,89.149,89.0722,89.0914,34653.0
2024-03-27 11:45:00,92.8,92.8,92.7,92.76,25101.0,89.101,89.101,89.005,89.0626,25101.0
2024-03-27 11:50:00,92.77,92.82,92.7,92.81,46871.0,89.0722,89.1202,89.005,89.1106,46871.0
2024-03-27 11:55:00,92.82,92.82,92.65,92.69,24737.0,89.1202,89.1202,88.957,88.9954,24737.0
2024-03-27 12:00:00,92.69,92.73,92.57,92.57,27165.0,88.9954,89.0338,88.8802,88.8802,27165.0
2024-03-27 12:05:00,92.57,92.65,92.55,92.58,37134.0,88.8802,88.957,88.861,88.8898,37134.0
2024-03-27 12:10:00,92.59,92.65,92.56,92.61,17623.0,88.8994,88.957,88.8706,88.9186,17623.0
2024-03-27 12:15:00,92.61,92.65,92.56,92.65,21931.0,88.9186,88.957,88.8706,88.957,21931.0
2024-03-27 12:20:00,92.66,92.73,92.63,92.71,18027.0,88.9666,89.0338,88.9378,89.0146,18027.0
2024-03-27 12:25:00,92.72,92.74,92.67,92.67,14819.0,89.0242,89.0434,88.9762,88.9762,14819.0
2024-03-27 12:30:00,92.68,92.77,92.67,92.77,22755.0,88.9858,89.0722,88.9762,89.0722,22755.0
2024-03-27 12:35:00,92.75,92.76,92.67,92.7,12813.0,89.053,89.0626,88.9762,89.005,12813.0
2024-03-27 12:40:00,92.72,92.8,92.71,92.78,26710.0,89.0242,89.101,89.0146,89.0818,26710.0
2024-03-27 12:45:00,92.78,92.79,92.71,92.75,15566.0,89.0818,89.0914,89.0146,89.053,15566.0
2024-03-27 12:50:00,92.76,92.83,92.76,92.81,10740.0,89.0626,89.1298,89.0626,89.1106,10740.0
2024-03-27 12:55:00,92.8,92.9,92.78,92.86,24164.0,89.101,89.197,89.0818,89.1586,24164.0
2024-03-27 13:00:00,92.86,92.89,92.84,92.87,21912.0,89.1586,89.1874,89.1394,89.1682,21912.0
2024-03-27 13:05:00,92.87,92.89,92.82,92.82,17596.0,89.1682,89.1874,89.1202,89.1202,17596.0
2024-03-27 13:10:00,92.83,92.95,92.81,92.94,19110.0,89.1298,89.245,89.1106,89.2354,19110.0
2024-03-27 13:15:00,92.92,92.97,92.91,92.97,21540.0,89.2162,89.2643,89.2066,89.2643,21540.0
2024-03-27 13:20:00,92.98,93.04,92.98,93.01,36985.0,89.2739,89.3315,89.2739,89.3027,36985.0
2024-03-27 13:25:00,93.02,93.02,92.89,92.92,59130.0,89.3123,89.3123,89.1874,89.2162,59130.0
2024-03-27 13:30:00,92.93,92.93,92.86,92.88,24950.0,89.2258,89.2258,89.1586,89.1778,24950.0
2024-03-27 13:35:00,92.88,92.89,92.8,92.81,35919.0,89.1778,89.1874,89.101,89.1106,35919.0
2024-03-27 13:40:00,92.81,92.85,92.73,92.78,39455.0,89.1106,89.149,89.0338,89.0818,39455.0
2024-03-27 13:45:00,92.78,92.83,92.78,92.82,24132.0,89.0818,89.1298,89.0818,89.1202,24132.0
2024-03-27 13:50:00,92.82,92.85,92.8,92.81,16383.0,89.1202,89.149,89.101,89.1106,16383.0
2024-03-27 13:55:00,92.81,92.84,92.76,92.83,20218.0,89.1106,89.1394,89.0626,89.1298,20218.0
2024-03-27 14:00:00,92.83,92.85,92.78,92.81,21578.0,89.1298,89.149,89.0818,89.1106,21578.0
2024-03-27 14:05:00,92.82,92.89,92.81,92.85,29590.0,89.1202,89.1874,89.1106,89.149,29590.0
2024-03-27 14:10:00,92.86,92.89,92.81,92.89,46009.0,89.1586,89.1874,89.1106,89.1874,46009.0
2024-03-27 14:15:00,92.89,92.93,92.83,92.93,42492.0,89.1874,89.2258,89.1298,89.2258,42492.0
2024-03-27 14:20:00,92.93,92.98,92.91,92.93,23145.0,89.2258,89.2739,89.2066,89.2258,23145.0
2024-03-27 14:25:00,92.93,92.96,92.9,92.94,53697.0,89.2258,89.2546,89.197,89.2354,53697.0
2024-03-27 14:30:00,92.94,93.01,92.93,92.97,22601.0,89.2354,89.3027,89.2258,89.2643,22601.0
2024-03-27 14:35:00,92.96,92.97,92.85,92.87,22100.0,89.2546,89.2643,89.149,89.1682,22100.0
2024-03-27 14:40:00,92.86,92.97,92.84,92.96,27142.0,89.1586,89.2643,89.1394,89.2546,27142.0
2024-03-27 14:45:00,92.97,92.98,92.91,92.93,27838.0,89.2643,89.2739,89.2066,89.2258,27838.0
2024-03-27 14:50:00,92.92,92.97,92.91,92.93,29162.0,89.2162,89.2643,89.2066,89.2258,29162.0
2024-03-27 14:55:00,92.93,92.97,92.91,92.92,36755.0,89.2258,89.2643,89.2066,89.2162,36755.0
2024-03-27 15:00:00,92.92,92.93,92.87,92.88,27380.0,89.2162,89.2258,89.1682,89.1778,27380.0
2024-03-27 15:05:00,92.88,92.9,92.83,92.84,28152.0,89.1778,89.197,89.1298,89.1394,28152.0
2024-03-27 15:10:00,92.84,92.84,92.76,92.76,36206.0,89.1394,89.1394,89.0626,89.0626,36206.0
2024-03-27 15:15:00,92.76,92.83,92.72,92.81,35157.0,89.0626,89.1298,89.0242,89.1106,35157.0
2024-03-27 15:20:00,92.81,92.91,92.8,92.9,44201.0,89.1106,89.2066,89.101,89.197,44201.0
2024-03-27 15:25:00,92.9,93.06,92.9,93.05,46714.0,89.197,89.3507,89.197,89.3411,46714.0
2024-03-27 15:30:00,93.06,93.23,93.06,93.16,61326.0,89.3507,89.5139,89.3507,89.4467,61326.0
2024-03-27 15:35:00,93.16,93.26,93.16,93.24,81045.0,89.4467,89.5427,89.4467,89.5235,81045.0
2024-03-27 15:40:00,93.24,93.29,93.15,93.27,90155.0,89.5235,89.5715,89.4371,89.5523,90155.0
2024-03-27 15:45:00,93.27,93.3,93.17,93.29,103798.0,89.5523,89.5811,89.4563,89.5715,103798.0
2024-03-27 15:50:00,93.29,93.47,93.23,93.37,237682.0,89.5715,89.7443,89.5139,89.6483,237682.0
2024-03-27 15:55:00,93.36,93.54,93.32,93.52,543260.0,89.6387,89.8115,89.6003,89.7923,543260.0
2024-03-28 09:30:00,93.75,94.2,93.73,94.19,98758.0,90.0132,90.4452,89.994,90.4356,98758.0
2024-03-28 09:35:00,94.2,94.21,93.81,94.0,48291.0,90.4452,90.4548,90.0708,90.2532,48291.0
2024-03-28 09:40:00,93.98,94.05,93.85,93.99,33114.0,90.234,90.3012,90.1092,90.2436,33114.0
2024-03-28 09:45:00,94.01,94.01,93.65,93.66,32768.0,90.2628,90.2628,89.9171,89.9267,32768.0
2024-03-28 09:50:00,93.67,93.73,93.55,93.6,64174.0,89.9363,89.994,89.8211,89.8691,64174.0
2024-03-28 09:55:00,93.6,93.67,93.49,93.65,17213.0,89.8691,89.9363,89.7635,89.9171,17213.0
2024-03-28 10:00:00,93.68,93.8,93.65,93.72,36208.0,89.946,90.0612,89.9171,89.9844,36208.0
2024-03-28 10:05:00,93.73,93.79,93.69,93.79,25670.0,89.994,90.0516,89.9556,90.0516,25670.0
2024-03-28 10:10:00,93.78,93.93,93.77,93.91,19107.0,90.042,90.186,90.0324,90.1668,19107.0
2024-03-28 10:15:00,93.91,93.99,93.77,93.78,24862.0,90.1668,90.2436,90.0324,90.042,24862.0
2024-03-28 10:20:00,93.78,93.85,93.74,93.77,21566.0,90.042,90.1092,90.0036,90.0324,21566.0
2024-03-28 10:25:00,93.78,93.92,93.76,93.88,18979.0,90.042,90.1764,90.0228,90.138,18979.0
2024-03-28 10:30:00,93.88,93.96,93.83,93.91,14518.0,90.138,90.2148,90.09,90.1668,14518.0
2024-03-28 10:35:00,93.9,94.02,93.84,94.0,52228.0,90.1572,90.2724,90.0996,90.2532,52228.0
2024-03-28 10:40:00,93.99,94.04,93.93,93.95,31162.0,90.2436,90.2916,90.186,90.2052,31162.0
2024-03-28 10:45:00,93.95,93.97,93.83,93.89,23095.0,90.2052,90.2244,90.09,90.1476,23095.0
2024-03-28 10:50:00,93.88,94.06,93.87,94.01,35464.0,90.138,90.3108,90.1284,90.2628,35464.0
2024-03-28 10:55:00,94.01,94.02,93.86,93.9,19345.0,90.2628,90.2724,90.1188,90.1572,19345.0
2024-03-28 11:00:00,93.9,93.92,93.69,93.73,18796.0,90.1572,90.1764,89.9556,89.994,18796.0
2024-03-28 11:05:00,93.72,93.76,93.63,93.67,19818.0,89.9844,90.0228,89.8979,89.9363,19818.0
2024-03-28 11:10:00,93.68,93.68,93.53,93.56,24200.0,89.946,89.946,89.8019,89.8307,24200.0
2024-03-28 11:15:00,93.56,93.66,93.53,93.55,33650.0,89.8307,89.9267,89.8019,89.8211,33650.0
2024-03-28 11:20:00,93.54,93.58,93.45,93.45,42309.0,89.8115,89.8499,89.7251,89.7251,42309.0
2024-03-28 11:25:00,93.47,93.56,93.46,93.54,67030.0,89.7443,89.8307,89.7347,89.8115,67030.0
2024-03-28 11:30:00,93.55,93.68,93.48,93.64,80329.0,89.8211,89.946,89.7539,89.9075,80329.0
2024-03-28 11:35:00,93.63,93.85,93.63,93.84,27357.0,89.8979,90.1092,89.8979,90.0996,27357.0
2024-03-28 11:40:00,93.83,93.89,93.83,93.85,20826.0,90.09,90.1476,90.09,90.1092,20826.0
2024-03-28 11:45:00,93.86,93.87,93.77,93.85,29529.0,90.1188,90.1284,90.0324,90.1092,29529.0
2024-03-28 11:50:00,93.86,93.93,93.82,93.86,15643.0,90.1188,90.186,90.0804,90.1188,15643.0
2024-03-28 11:55:00,93.85,93.97,93.85,93.87,18634.0,90.1092,90.2244,90.1092,90.1284,18634.0
2024-03-28 12:00:00,93.86,93.93,93.85,93.88,16616.0,90.1188,90.186,90.1092,90.138,16616.0
2024-03-28 12:05:00,93.89,93.98,93.89,93.92,42091.0,90.1476,90.234,90.1476,90.1764,42091.0
2024-03-28 12:10:00,93.93,94.0,93.92,93.97,32308.0,90.186,90.2532,90.1764,90.2244,32308.0
2024-03-28 12:15:00,93.97,94.02,93.94,93.96,34139.0,90.2244,90.2724,90.1956,90.2148,34139.0
2024-03-28 12:20:00,93.96,94.03,93.96,94.01,23480.0,90.2148,90.282,90.2148,90.2628,23480.0
2024-03-28 12:25:00,94.0,94.07,93.99,94.02,29773.0,90.2532,90.3204,90.2436,90.2724,29773.0
2024-03-28 12:30:00,94.01,94.02,93.93,93.93,14900.0,90.2628,90.2724,90.186,90.186,14900.0
2024-03-28 12:35:00,93.92,94.01,93.88,93.98,37661.0,90.1764,90.2628,90.138,90.234,37661.0
2024-03-28 12:40:00,93.98,94.05,93.93,94.03,15505.0,90.234,90.3012,90.186,90.282,15505.0
2024-03-28 12:45:00,94.03,94.03,93.95,93.95,17325.0,90.282,90.282,90.2052,90.2052,17325.0
2024-03-28 12:50:00,93.98,94.02,93.91,93.99,12152.0,90.234,90.2724,90.1668,90.2436,12152.0
2024-03-28 12:55:00,93.99,94.02,93.89,93.96,37558.0,90.2436,90.2724,90.1476,90.2148,37558.0
2024-03-28 13:00:00,93.97,94.05,93.95,94.03,25744.0,90.2244,90.3012,90.2052,90.282,25744.0
2024-03-28 13:05:00,94.02,94.1,94.01,94.05,26163.0,90.2724,90.3492,90.2628,90.3012,26163.0
2024-03-28 13:10:00,94.05,94.08,93.97,94.0,20164.0,90.3012,90.33,90.2244,90.2532,20164.0
2024-03-28 13:15:00,93.99,94.05,93.97,94.0,23792.0,90.2436,90.3012,90.2244,90.2532,23792.0
2024-03-28 13:20:00,94.0,94.03,93.96,93.97,21897.0,90.2532,90.282,90.2148,90.2244,21897.0
2024-03-28 13:25:00,93.97,94.0,93.9,93.91,20202.0,90.2244,90.2532,90.1572,90.1668,20202.0
2024-03-28 13:30:00,93.92,93.95,93.88,93.92,22305.0,90.1764,90.2052,90.138,90.1764,22305.0
2024-03-28 13:35:00,93.91,94.03,93.87,94.01,46218.0,90.1668,90.282,90.1284,90.2628,46218.0
2024-03-28 13:40:00,94.02,94.04,93.96,94.03,20680.0,90.2724,90.2916,90.2148,90.282,20680.0
2024-03-28 13:45:00,94.03,94.08,94.01,94.06,19248.0,90.282,90.33,90.2628,90.3108,19248.0
2024-03-28 13:50:00,94.06,94.13,94.03,94.07,37714.0,90.3108,90.378,90.282,90.3204,37714.0
2024-03-28 13:55:00,94.06,94.16,94.04,94.15,39134.0,90.3108,90.4068,90.2916,90.3972,39134.0
2024-03-28 14:00:00,94.16,94.2,94.12,94.18,27543.0,90.4068,90.4452,90.3684,90.426,27543.0
2024-03-28 14:05:00,94.18,94.24,94.13,94.23,22862.0,90.426,90.4836,90.378,90.474,22862.0
2024-03-28 14:10:00,94.24,94.28,94.22,94.24,32045.0,90.4836,90.522,90.4644,90.4836,32045.0
2024-03-28 14:15:00,94.22,94.23,94.14,94.18,18119.0,90.4644,90.474,90.3876,90.426,18119.0
2024-03-28 14:20:00,94.18,94.19,94.08,94.11,34238.0,90.426,90.4356,90.33,90.3588,34238.0
2024-03-28 14:25:00,94.11,94.13,94.05,94.11,50843.0,90.3588,90.378,90.3012,90.3588,50843.0
2024-03-28 14:30:00,94.11,94.11,93.96,93.97,38612.0,90.3588,90.3588,90.2148,90.2244,38612.0
2024-03-28 14:35:00,93.97,94.08,93.97,94.06,20993.0,90.2244,90.33,90.2244,90.3108,20993.0
2024-03-28 14:40:00,94.05,94.05,93.99,94.02,19624.0,90.3012,90.3012,90.2436,90.2724,19624.0
2024-03-28 14:45:00,94.01,94.08,94.01,94.05,26822.0,90.2628,90.33,90.2628,90.3012,26822.0
2024-03-28 14:50:00,94.06,94.14,94.04,94.14,18694.0,90.3108,90.3876,90.2916,90.3876,18694.0
2024-03-28 14:55:00,94.14,94.2,94.12,94.17,59739.0,90.3876,90.4452,90.3684,90.4164,59739.0
2024-03-28 15:00:00,94.17,94.23,94.11,94.11,20608.0,90.4164,90.474,90.3588,90.3588,20608.0
2024-03-28 15:05:00,94.1,94.17,94.09,94.17,32012.0,90.3492,90.4164,90.3396,90.4164,32012.0
2024-03-28 15:10:00,94.17,94.29,94.16,94.28,33576.0,90.4164,90.5316,90.4068,90.522,33576.0
2024-03-28 15:15:00,94.28,94.36,94.27,94.34,52579.0,90.522,90.5988,90.5124,90.5796,52579.0
2024-03-28 15:20:00,94.34,94.44,94.32,94.42,96406.0,90.5796,90.6757,90.5604,90.6565,96406.0
2024-03-28 15:25:00,94.43,94.69,94.41,94.68,137619.0,90.6661,90.9157,90.6469,90.9061,137619.0
2024-03-28 15:30:00,94.68,94.73,94.54,94.57,76065.0,90.9061,90.9541,90.7717,90.8005,76065.0
2024-03-28 15:35:00,94.56,94.58,94.39,94.39,52606.0,90.7909,90.8101,90.6276,90.6276,52606.0
2024-03-28 15:40:00,94.39,94.51,94.34,94.45,86516.0,90.6276,90.7429,90.5796,90.6853,86516.0
2024-03-28 15:45:00,94.44,94.49,94.23,94.28,98964.0,90.6757,90.7237,90.474,90.522,98964.0
2024-03-28 15:50:00,94.26,94.27,94.05,94.27,183328.0,90.5028,90.5124,90.3012,90.5124,183328.0
2024-03-28 15:55:00,94.29,94.33,94.1,94.14,493190.0,90.5316,90.57,90.3492,90.3876,493190.0
2024-04-01 09:30:00,94.16,94.44,93.91,93.92,106471.0,90.4068,90.6757,90.1668,90.1764,106471.0
2024-04-01 09:35:00,93.94,93.94,93.52,93.81,50647.0,90.1956,90.1956,89.7923,90.0708,50647.0
2024-04-01 09:40:00,93.79,94.18,93.75,94.06,38192.0,90.0516,90.426,90.0132,90.3108,38192.0
2024-04-01 09:45:00,94.14,94.15,93.91,93.97,28754.0,90.3876,90.3972,90.1668,90.2244,28754.0
2024-04-01 09:50:00,94.0,94.16,93.9,94.11,61114.0,90.2532,90.4068,90.1572,90.3588,61114.0
2024-04-01 09:55:00,94.11,94.3,94.11,94.23,32130.0,90.3588,90.5412,90.3588,90.474,32130.0
2024-04-01 10:00:00,94.22,94.22,93.9,93.91,39354.0,90.4644,90.4644,90.1572,90.1668,39354.0
2024-04-01 10:05:00,93.9,93.92,93.78,93.85,36307.0,90.1572,90.1764,90.042,90.1092,36307.0
2024-04-01 10:10:00,93.84,94.03,93.8,94.01,13882.0,90.0996,90.282,90.0612,90.2628,13882.0
2024-04-01 10:15:00,94.0,94.0,93.67,93.76,20833.0,90.2532,90.2532,89.9363,90.0228,20833.0
2024-04-01 10:20:00,93.76,93.9,93.73,93.75,18774.0,90.0228,90.1572,89.994,90.0132,18774.0
2024-04-01 10:25:00,93.76,93.76,93.63,93.67,25879.0,90.0228,90.0228,89.8979,89.9363,25879.0
2024-04-01 10:30:00,93.66,93.68,93.48,93.51,37779.0,89.9267,89.946,89.7539,89.7827,37779.0
2024-04-01 10:35:00,93.51,93.59,93.49,93.59,21609.0,89.7827,89.8595,89.7635,89.8595,21609.0
2024-04-01 10:40:00,93.6,93.71,93.56,93.64,18407.0,89.8691,89.9748,89.8307,89.9075,18407.0
2024-04-01 10:45:00,93.63,93.63,93.45,93.59,15222.0,89.8979,89.8979,89.7251,89.8595,15222.0
2024-04-01 10:50:00,93.59,93.62,93.54,93.6,13272.0,89.8595,89.8883,89.8115,89.8691,13272.0
2024-04-01 10:55:00,93.55,93.71,93.54,93.67,15467.0,89.8211,89.9748,89.8115,89.9363,15467.0
2024-04-01 11:00:00,93.7,93.74,93.65,93.66,10724.0,89.9652,90.0036,89.9171,89.9267,10724.0
2024-04-01 11:05:00,93.69,93.69,93.57,93.58,13593.0,89.9556,89.9556,89.8403,89.8499,13593.0
2024-04-01 11:10:00,93.59,93.75,93.55,93.68,35552.0,89.8595,90.0132,89.8211,89.946,35552.0
2024-04-01 11:15:00,93.7,93.73,93.57,93.57,12148.0,89.9652,89.994,89.8403,89.8403,12148.0
2024-04-01 11:20:00,93.57,93.67,93.56,93.63,25988.0,89.8403,89.9363,89.8307,89.8979,25988.0
2024-04-01 11:25:00,93.61,93.71,93.6,93.7,11893.0,89.8787,89.9748,89.8691,89.9652,11893.0
2024-04-01 11:30:00,93.68,93.72,93.58,93.58,22092.0,89.946,89.9844,89.8499,89.8499,22092.0
2024-04-01 11:35:00,93.58,93.65,93.53,93.54,15851.0,89.8499,89.9171,89.8019,89.8115,15851.0
2024-04-01 11:40:00,93.53,93.55,93.44,93.49,19488.0,89.8019,89.8211,89.7155,89.7635,19488.0
2024-04-01 11:45:00,93.49,93.54,93.47,93.51,15387.0,89.7635,89.8115,89.7443,89.7827,15387.0
2024-04-01 11:50:00,93.5,93.54,93.46,93.52,24441.0,89.7731,89.8115,89.7347,89.7923,24441.0
2024-04-01 11:55:00,93.53,93.53,93.32,93.32,12707.0,89.8019,89.8019,89.6003,89.6003,12707.0
2024-04-01 12:00:00,93.31,93.38,93.31,93.35,27285.0,89.5907,89.6579,89.5907,89.6291,27285.0
2024-04-01 12:05:00,93.32,93.4,93.32,93.39,19151.0,89.6003,89.6771,89.6003,89.6675,19151.0
2024-04-01 12:10:00,93.39,93.49,93.37,93.44,9883.0,89.6675,89.7635,89.6483,89.7155,9883.0
2024-04-01 12:15:00,93.45,93.46,93.4,93.41,12577.0,89.7251,89.7347,89.6771,89.6867,12577.0
2024-04-01 12:20:00,93.41,93.61,93.41,93.55,16068.0,89.6867,89.8787,89.6867,89.8211,16068.0
2024-04-01 12:25:00,93.58,93.59,93.52,93.54,8468.0,89.8499,89.8595,89.7923,89.8115,8468.0
2024-04-01 12:30:00,93.53,93.57,93.51,93.54,8377.0,89.8019,89.8403,89.7827,89.8115,8377.0
2024-04-01 12:35:00,93.53,93.58,93.47,93.49,10709.0,89.8019,89.8499,89.7443,89.7635,10709.0
2024-04-01 12:40:00,93.47,93.52,93.46,93.46,9068.0,89.7443,89.7923,89.7347,89.7347,9068.0
2024-04-01 12:45:00,93.46,93.48,93.42,93.46,10121.0,89.7347,89.7539,89.6963,89.7347,10121.0
2024-04-01 12:50:00,93.47,93.49,93.4,93.4,8721.0,89.7443,89.7635,89.6771,89.6771,8721.0
2024-04-01 12:55:00,93.4,93.42,93.38,93.39,8393.0,89.6771,89.6963,89.6579,89.6675,8393.0
2024-04-01 13:00:00,93.39,93.39,93.32,93.34,11679.0,89.6675,89.6675,89.6003,89.6195,11679.0
2024-04-01 13:05:00,93.34,93.35,93.25,93.31,34791.0,89.6195,89.6291,89.5331,89.5907,34791.0
2024-04-01 13:10:00,93.3,93.31,93.26,93.29,22620.0,89.5811,89.5907,89.5427,89.5715,22620.0
2024-04-01 13:15:00,93.29,93.29,93.2,93.22,7725.0,89.5715,89.5715,89.4851,89.5043,7725.0
2024-04-01 13:20:00,93.22,93.23,93.17,93.2,6767.0,89.5043,89.5139,89.4563,89.4851,6767.0
2024-04-01 13:25:00,93.22,93.34,93.22,93.31,10456.0,89.5043,89.6195,89.5043,89.5907,10456.0
2024-04-01 13:30:00,93.3,93.34,93.29,93.32,7548.0,89.5811,89.6195,89.5715,89.6003,7548.0
2024-04-01 13:35:00,93.32,93.4,93.31,93.36,8155.0,89.6003,89.6771,89.5907,89.6387,8155.0
2024-04-01 13:40:00,93.36,93.42,93.36,93.38,6905.0,89.6387,89.6963,89.6387,89.6579,6905.0
2024-04-01 13:45:00,93.37,93.38,93.31,93.33,7118.0,89.6483,89.6579,89.5907,89.6099,7118.0
2024-04-01 13:50:00,93.33,93.33,93.28,93.29,11995.0,89.6099,89.6099,89.5619,89.5715,11995.0
2024-04-01 13:55:00,93.3,93.31,93.21,93.24,45709.0,89.5811,89.5907,89.4947,89.5235,45709.0
2024-04-01 14:00:00,93.23,93.36,93.23,93.36,10774.0,89.5139,89.6387,89.5139,89.6387,10774.0
2024-04-01 14:05:00,93.34,93.39,93.31,93.32,4394.0,89.6195,89.6675,89.5907,89.6003,4394.0
2024-04-01 14:10:00,93.33,93.38,93.29,93.36,9567.0,89.6099,89.6579,89.5715,89.6387,9567.0
2024-04-01 14:15:00,93.36,93.38,93.33,93.38,6035.0,89.6387,89.6579,89.6099,89.6579,6035.0
2024-04-01 14:20:00,93.4,93.5,93.37,93.47,23948.0,89.6771,89.7731,89.6483,89.7443,23948.0
2024-04-01 14:25:00,93.47,93.48,93.41,93.44,18143.0,89.7443,89.7539,89.6867,89.7155,18143.0
2024-04-01 14:30:00,93.43,93.49,93.42,93.44,12609.0,89.7059,89.7635,89.6963,89.7155,12609.0
2024-04-01 14:35:00,93.45,93.46,93.44,93.45,5297.0,89.7251,89.7347,89.7155,89.7251,5297.0
2024-04-01 14:40:00,93.43,93.5,93.43,93.49,27919.0,89.7059,89.7731,89.7059,89.7635,27919.0
2024-04-01 14:45:00,93.49,93.53,93.45,93.45,16936.0,89.7635,89.8019,89.7251,89.7251,16936.0
2024-04-01 14:50:00,93.45,93.48,93.44,93.45,8299.0,89.7251,89.7539,89.7155,89.7251,8299.0
2024-04-01 14:55:00,93.47,93.56,93.46,93.53,13414.0,89.7443,89.8307,89.7347,89.8019,13414.0
2024-04-01 15:00:00,93.51,93.59,93.5,93.59,31889.0,89.7827,89.8595,89.7731,89.8595,31889.0
2024-04-01 15:05:00,93.59,93.59,93.52,93.54,10588.0,89.8595,89.8595,89.7923,89.8115,10588.0
2024-04-01 15:10:00,93.54,93.55,93.49,93.52,17918.0,89.8115,89.8211,89.7635,89.7923,17918.0
2024-04-01 15:15:00,93.51,93.58,93.47,93.48,23589.0,89.7827,89.8499,89.7443,89.7539,23589.0
2024-04-01 15:20:00,93.48,93.51,93.41,93.44,16578.0,89.7539,89.7827,89.6867,89.7155,16578.0
2024-04-01 15:25:00,93.44,93.47,93.39,93.45,29862.0,89.7155,89.7443,89.6675,89.7251,29862.0
2024-04-01 15:30:00,93.45,93.51,93.41,93.41,19287.0,89.7251,89.7827,89.6867,89.6867,19287.0
2024-04-01 15:35:00,93.4,93.41,93.34,93.38,24273.0,89.6771,89.6867,89.6195,89.6579,24273.0
2024-04-01 15:40:00,93.38,93.59,93.38,93.56,33746.0,89.6579,89.8595,89.6579,89.8307,33746.0
2024-04-01 15:45:00,93.56,93.57,93.36,93.4,36003.0,89.8307,89.8403,89.6387,89.6771,36003.0
2024-04-01 15:50:00,93.4,93.58,93.38,93.55,73554.0,89.6771,89.8499,89.6579,89.8211,73554.0
2024-04-01 15:55:00,93.55,93.63,93.5,93.53,261963.0,89.8211,89.8979,89.7731,89.8019,261963.0
2024-04-02 09:30:00,92.9,93.4,92.89,92.95,157629.0,89.197,89.6771,89.1874,89.245,157629.0
2024-04-02 09:35:00,92.95,92.97,92.54,92.92,59991.0,89.245,89.2643,88.8514,89.2162,59991.0
2024-04-02 09:40:00,92.95,93.19,92.81,93.19,55077.0,89.245,89.4755,89.1106,89.4755,55077.0
2024-04-02 09:45:00,93.19,93.2,92.96,93.2,51588.0,89.4755,89.4851,89.2546,89.4851,51588.0
2024-04-02 09:50:00,93.19,93.19,92.72,92.9,75364.0,89.4755,89.4755,89.0242,89.197,75364.0
2024-04-02 09:55:00,92.9,92.94,92.68,92.82,39724.0,89.197,89.2354,88.9858,89.1202,39724.0
2024-04-02 10:00:00,92.87,93.07,92.75,93.04,30073.0,89.1682,89.3603,89.053,89.3315,30073.0
2024-04-02 10:05:00,93.03,93.27,92.96,93.21,50253.0,89.3219,89.5523,89.2546,89.4947,50253.0
2024-04-02 10:10:00,93.19,93.22,93.09,93.19,25186.0,89.4755,89.5043,89.3795,89.4755,25186.0
2024-04-02 10:15:00,93.2,93.4,93.16,93.38,54678.0,89.4851,89.6771,89.4467,89.6579,54678.0
2024-04-02 10:20:00,93.37,93.49,93.36,93.44,48835.0,89.6483,89.7635,89.6387,89.7155,48835.0
2024-04-02 10:25:00,93.44,93.52,93.41,93.43,38133.0,89.7155,89.7923,89.6867,89.7059,38133.0
2024-04-02 10:30:00,93.44,93.49,93.35,93.35,23343.0,89.7155,89.7635,89.6291,89.6291,23343.0
2024-04-02 10:35:00,93.35,93.65,93.33,93.64,31500.0,89.6291,89.9171,89.6099,89.9075,31500.0
2024-04-02 10:40:00,93.64,93.77,93.63,93.67,28623.0,89.9075,90.0324,89.8979,89.9363,28623.0
2024-04-02 10:45:00,93.67,93.75,93.57,93.6,39758.0,89.9363,90.0132,89.8403,89.8691,39758.0
2024-04-02 10:50:00,93.61,93.63,93.44,93.48,20151.0,89.8787,89.8979,89.7155,89.7539,20151.0
2024-04-02 10:55:00,93.51,93.51,93.4,93.47,16631.0,89.7827,89.7827,89.6771,89.7443,16631.0
2024-04-02 11:00:00,93.47,93.58,93.44,93.49,30729.0,89.7443,89.8499,89.7155,89.7635,30729.0
2024-04-02 11:05:00,93.49,93.55,93.44,93.48,21556.0,89.7635,89.8211,89.7155,89.7539,21556.0
2024-04-02 11:10:00,93.48,93.54,93.46,93.48,18540.0,89.7539,89.8115,89.7347,89.7539,18540.0
2024-04-02 11:15:00,93.48,93.57,93.43,93.53,36874.0,89.7539,89.8403,89.7059,89.8019,36874.0
2024-04-02 11:20:00,93.51,93.53,93.41,93.42,12605.0,89.7827,89.8019,89.6867,89.6963,12605.0
2024-04-02 11:25:00,93.41,93.42,93.23,93.27,23431.0,89.6867,89.6963,89.5139,89.5523,23431.0
2024-04-02 11:30:00,93.28,93.29,93.07,93.07,20516.0,89.5619,89.5715,89.3603,89.3603,20516.0
2024-04-02 11:35:00,93.07,93.26,93.07,93.16,46313.0,89.3603,89.5427,89.3603,89.4467,46313.0
2024-04-02 11:40:00,93.17,93.31,93.16,93.2,49357.0,89.4563,89.5907,89.4467,89.4851,49357.0
2024-04-02 11:45:00,93.19,93.31,93.16,93.21,18765.0,89.4755,89.5907,89.4467,89.4947,18765.0
2024-04-02 11:50:00,93.21,93.27,93.17,93.24,24481.0,89.4947,89.5523,89.4563,89.5235,24481.0
2024-04-02 11:55:00,93.25,93.41,93.24,93.31,32723.0,89.5331,89.6867,89.5235,89.5907,32723.0
2024-04-02 12:00:00,93.32,93.32,93.21,93.28,23765.0,89.6003,89.6003,89.4947,89.5619,23765.0
2024-04-02 12:05:00,93.29,93.29,93.23,93.26,10104.0,89.5715,89.5715,89.5139,89.5427,10104.0
2024-04-02 12:10:00,93.24,93.26,93.11,93.12,11376.0,89.5235,89.5427,89.3987,89.4083,11376.0
2024-04-02 12:15:00,93.1,93.18,93.1,93.17,17050.0,89.3891,89.4659,89.3891,89.4563,17050.0
2024-04-02 12:20:00,93.16,93.22,93.07,93.2,11908.0,89.4467,89.5043,89.3603,89.4851,11908.0
2024-04-02 12:25:00,93.22,93.31,93.21,93.29,10948.0,89.5043,89.5907,89.4947,89.5715,10948.0
2024-04-02 12:30:00,93.29,93.29,93.2,93.24,9636.0,89.5715,89.5715,89.4851,89.5235,9636.0
2024-04-02 12:35:00,93.25,93.27,93.19,93.23,11228.0,89.5331,89.5523,89.4755,89.5139,11228.0
2024-04-02 12:40:00,93.22,93.26,93.14,93.14,10744.0,89.5043,89.5427,89.4275,89.4275,10744.0
2024-04-02 12:45:00,93.14,93.28,93.13,93.26,20419.0,89.4275,89.5619,89.4179,89.5427,20419.0
2024-04-02 12:50:00,93.25,93.26,93.21,93.23,10903.0,89.5331,89.5427,89.4947,89.5139,10903.0
2024-04-02 12:55:00,93.25,93.29,93.2,93.25,266795.0,89.5331,89.5715,89.4851,89.5331,266795.0
2024-04-02 13:00:00,93.26,93.27,93.01,93.02,423204.0,89.5427,89.5523,89.3027,89.3123,423204.0
2024-04-02 13:05:00,93.02,93.04,92.94,92.98,31463.0,89.3123,89.3315,89.2354,89.2739,31463.0
2024-04-02 13:10:00,92.95,92.97,92.82,92.87,37656.0,89.245,89.2643,89.1202,89.1682,37656.0
2024-04-02 13:15:00,92.88,92.9,92.62,92.62,46588.0,89.1778,89.197,88.9282,88.9282,46588.0
2024-04-02 13:20:00,92.64,92.68,92.59,92.66,26962.0,88.9474,88.9858,88.8994,88.9666,26962.0
2024-04-02 13:25:00,92.68,92.69,92.62,92.66,12331.0,88.9858,88.9954,88.9282,88.9666,12331.0
2024-04-02 13:30:00,92.66,92.71,92.63,92.7,14056.0,88.9666,89.0146,88.9378,89.005,14056.0
2024-04-02 13:35:00,92.69,92.76,92.6,92.61,69030.0,88.9954,89.0626,88.909,88.9186,69030.0
2024-04-02 13:40:00,92.61,92.68,92.55,92.67,52291.0,88.9186,88.9858,88.861,88.9762,52291.0
2024-04-02 13:45:00,92.68,92.83,92.68,92.81,13589.0,88.9858,89.1298,88.9858,89.1106,13589.0
2024-04-02 13:50:00,92.83,92.87,92.75,92.76,17620.0,89.1298,89.1682,89.053,89.0626,17620.0
2024-04-02 13:55:00,92.76,92.82,92.73,92.77,28311.0,89.0626,89.1202,89.0338,89.0722,28311.0
2024-04-02 14:00:00,92.79,92.81,92.73,92.73,7545.0,89.0914,89.1106,89.0338,89.0338,7545.0
2024-04-02 14:05:00,92.76,92.83,92.73,92.8,14954.0,89.0626,89.1298,89.0338,89.101,14954.0
2024-04-02 14:10:00,92.78,92.84,92.74,92.83,32905.0,89.0818,89.1394,89.0434,89.1298,32905.0
2024-04-02 14:15:00,92.81,92.88,92.79,92.85,12896.0,89.1106,89.1778,89.0914,89.149,12896.0
2024-04-02 14:20:00,92.86,92.89,92.82,92.89,10273.0,89.1586,89.1874,89.1202,89.1874,10273.0
2024-04-02 14:25:00,92.89,92.95,92.87,92.89,18798.0,89.1874,89.245,89.1682,89.1874,18798.0
2024-04-02 14:30:00,92.87,92.94,92.85,92.9,17303.0,89.1682,89.2354,89.149,89.197,17303.0
2024-04-02 14:35:00,92.9,92.95,92.85,92.94,18097.0,89.197,89.245,89.149,89.2354,18097.0
2024-04-02 14:40:00,92.95,92.98,92.89,92.9,14212.0,89.245,89.2739,89.1874,89.197,14212.0
2024-04-02 14:45:00,92.88,92.9,92.83,92.85,12692.0,89.1778,89.197,89.1298,89.149,12692.0
2024-04-02 14:50:00,92.84,92.87,92.81,92.84,14223.0,89.1394,89.1682,89.1106,89.1394,14223.0
2024-04-02 14:55:00,92.85,92.85,92.72,92.75,51174.0,89.149,89.149,89.0242,89.053,51174.0
2024-04-02 15:00:00,92.72,92.83,92.69,92.83,21735.0,89.0242,89.1298,88.9954,89.1298,21735.0
2024-04-02 15:05:00,92.83,92.97,92.83,92.95,29645.0,89.1298,89.2643,89.1298,89.245,29645.0
2024-04-02 15:10:00,92.96,93.0,92.84,92.84,16885.0,89.2546,89.2931,89.1394,89.1394,16885.0
2024-04-02 15:15:00,92.85,93.04,92.82,93.04,36081.0,89.149,89.3315,89.1202,89.3315,36081.0
2024-04-02 15:20:00,93.05,93.09,92.99,93.01,28343.0,89.3411,89.3795,89.2835,89.3027,28343.0
2024-04-02 15:25:00,93.02,93.06,92.98,92.99,23488.0,89.3123,89.3507,89.2739,89.2835,23488.0
2024-04-02 15:30:00,92.98,93.02,92.9,92.95,24861.0,89.2739,89.3123,89.197,89.245,24861.0
2024-04-02 15:35:00,92.97,93.04,92.9,92.9,33765.0,89.2643,89.3315,89.197,89.197,33765.0
2024-04-02 15:40:00,92.9,92.95,92.87,92.93,39432.0,89.197,89.245,89.1682,89.2258,39432.0
2024-04-02 15:45:00,92.92,92.92,92.74,92.78,40715.0,89.2162,89.2162,89.0434,89.0818,40715.0
2024-04-02 15:50:00,92.79,92.95,92.74,92.78,110610.0,89.0914,89.245,89.0434,89.0818,110610.0
2024-04-02 15:55:00,92.79,92.84,92.62,92.72,440086.0,89.0914,89.1394,88.9282,89.0242,440086.0
2024-04-03 09:30:00,92.95,93.47,92.75,93.09,97781.0,89.245,89.7443,89.053,89.3795,97781.0
2024-04-03 09:35:00,93.12,93.7,93.03,93.56,98850.0,89.4083,89.9652,89.3219,89.8307,98850.0
2024-04-03 09:40:00,93.58,93.63,93.4,93.45,67021.0,89.8499,89.8979,89.6771,89.7251,67021.0
2024-04-03 09:45:00,93.47,93.52,93.34,93.4,43571.0,89.7443,89.7923,89.6195,89.6771,43571.0
2024-04-03 09:50:00,93.41,93.56,93.36,93.55,64669.0,89.6867,89.8307,89.6387,89.8211,64669.0
2024-04-03 09:55:00,93.52,93.91,93.5,93.9,98568.0,89.7923,90.1668,89.7731,90.1572,98568.0
2024-04-03 10:00:00,93.9,94.3,93.89,94.15,131428.0,90.1572,90.5412,90.1476,90.3972,131428.0
2024-04-03 10:05:00,94.18,94.27,94.07,94.14,71712.0,90.426,90.5124,90.3204,90.3876,71712.0
2024-04-03 10:10:00,94.14,94.25,93.92,93.92,67508.0,90.3876,90.4932,90.1764,90.1764,67508.0
2024-04-03 10:15:00,93.95,93.98,93.66,93.76,30025.0,90.2052,90.234,89.9267,90.0228,30025.0
2024-04-03 10:20:00,93.75,93.76,93.55,93.58,44645.0,90.0132,90.0228,89.8211,89.8499,44645.0
2024-04-03 10:25:00,93.59,93.73,93.57,93.6,17584.0,89.8595,89.994,89.8403,89.8691,17584.0
2024-04-03 10:30:00,93.63,93.71,93.58,93.63,25432.0,89.8979,89.9748,89.8499,89.8979,25432.0
2024-04-03 10:35:00,93.63,93.68,93.51,93.58,17582.0,89.8979,89.946,89.7827,89.8499,17582.0
2024-04-03 10:40:00,93.59,93.67,93.57,93.65,18963.0,89.8595,89.9363,89.8403,89.9171,18963.0
2024-04-03 10:45:00,93.64,93.81,93.64,93.76,29708.0,89.9075,90.0708,89.9075,90.0228,29708.0
2024-04-03 10:50:00,93.74,93.85,93.69,93.83,30936.0,90.0036,90.1092,89.9556,90.09,30936.0
2024-04-03 10:55:00,93.82,93.83,93.6,93.61,87610.0,90.0804,90.09,89.8691,89.8787,87610.0
2024-04-03 11:00:00,93.61,93.62,93.41,93.46,130897.0,89.8787,89.8883,89.6867,89.7347,130897.0
2024-04-03 11:05:00,93.46,93.65,93.44,93.56,45437.0,89.7347,89.9171,89.7155,89.8307,45437.0
2024-04-03 11:10:00,93.55,93.55,93.45,93.47,33798.0,89.8211,89.8211,89.7251,89.7443,33798.0
2024-04-03 11:15:00,93.47,93.59,93.45,93.55,106660.0,89.7443,89.8595,89.7251,89.8211,106660.0
2024-04-03 11:20:00,93.56,93.6,93.46,93.54,23212.0,89.8307,89.8691,89.7347,89.8115,23212.0
2024-04-03 11:25:00,93.53,93.54,93.39,93.4,16562.0,89.8019,89.8115,89.6675,89.6771,16562.0
2024-04-03 11:30:00,93.39,93.4,93.18,93.18,22285.0,89.6675,89.6771,89.4659,89.4659,22285.0
2024-04-03 11:35:00,93.18,93.23,93.1,93.11,36571.0,89.4659,89.5139,89.3891,89.3987,36571.0
2024-04-03 11:40:00,93.12,93.18,93.09,93.09,17102.0,89.4083,89.4659,89.3795,89.3795,17102.0
2024-04-03 11:45:00,93.1,93.17,93.09,93.15,18059.0,89.3891,89.4563,89.3795,89.4371,18059.0
2024-04-03 11:50:00,93.15,93.38,93.13,93.38,23116.0,89.4371,89.6579,89.4179,89.6579,23116.0
2024-04-03 11:55:00,93.37,93.4,93.28,93.34,23440.0,89.6483,89.6771,89.5619,89.6195,23440.0
2024-04-03 12:00:00,93.35,93.38,93.29,93.38,11814.0,89.6291,89.6579,89.5715,89.6579,11814.0
2024-04-03 12:05:00,93.38,93.4,93.3,93.35,17010.0,89.6579,89.6771,89.5811,89.6291,17010.0
2024-04-03 12:10:00,93.34,93.41,93.3,93.38,13089.0,89.6195,89.6867,89.5811,89.6579,13089.0
2024-04-03 12:15:00,93.38,93.46,93.29,93.45,17329.0,89.6579,89.7347,89.5715,89.7251,17329.0
2024-04-03 12:20:00,93.45,93.5,93.38,93.48,18762.0,89.7251,89.7731,89.6579,89.7539,18762.0
2024-04-03 12:25:00,93.47,93.48,93.41,93.45,15876.0,89.7443,89.7539,89.6867,89.7251,15876.0
2024-04-03 12:30:00,93.44,93.5,93.43,93.45,9476.0,89.7155,89.7731,89.7059,89.7251,9476.0
2024-04-03 12:35:00,93.47,93.47,93.22,93.25,24567.0,89.7443,89.7443,89.5043,89.5331,24567.0
2024-04-03 12:40:00,93.24,93.38,93.24,93.37,7384.0,89.5235,89.6579,89.5235,89.6483,7384.0
2024-04-03 12:45:00,93.39,93.4,93.33,93.34,11348.0,89.6675,89.6771,89.6099,89.6195,11348.0
2024-04-03 12:50:00,93.33,93.39,93.3,93.37,15958.0,89.6099,89.6675,89.5811,89.6483,15958.0
2024-04-03 12:55:00,93.37,93.44,93.37,93.43,13498.0,89.6483,89.7155,89.6483,89.7059,13498.0
2024-04-03 13:00:00,93.44,93.47,93.41,93.45,12120.0,89.7155,89.7443,89.6867,89.7251,12120.0
2024-04-03 13:05:00,93.45,93.45,93.38,93.38,11258.0,89.7251,89.7251,89.6579,89.6579,11258.0
2024-04-03 13:10:00,93.41,93.42,93.32,93.36,16882.0,89.6867,89.6963,89.6003,89.6387,16882.0
2024-04-03 13:15:00,93.35,93.46,93.34,93.41,46757.0,89.6291,89.7347,89.6195,89.6867,46757.0
2024-04-03 13:20:00,93.43,93.48,93.38,93.4,22157.0,89.7059,89.7539,89.6579,89.6771,22157.0
2024-04-03 13:25:00,93.4,93.46,93.36,93.45,25349.0,89.6771,89.7347,89.6387,89.7251,25349.0
2024-04-03 13:30:00,93.46,93.48,93.44,93.46,12291.0,89.7347,89.7539,89.7155,89.7347,12291.0
2024-04-03 13:35:00,93.46,93.52,93.42,93.42,16569.0,89.7347,89.7923,89.6963,89.6963,16569.0
2024-04-03 13:40:00,93.42,93.49,93.42,93.42,15991.0,89.6963,89.7635,89.6963,89.6963,15991.0
2024-04-03 13:45:00,93.42,93.49,93.41,93.47,15047.0,89.6963,89.7635,89.6867,89.7443,15047.0
2024-04-03 13:50:00,93.47,93.55,93.47,93.54,12888.0,89.7443,89.8211,89.7443,89.8115,12888.0
2024-04-03 13:55:00,93.54,93.56,93.38,93.42,14102.0,89.8115,89.8307,89.6579,89.6963,14102.0
2024-04-03 14:00:00,93.4,93.43,93.36,93.37,27376.0,89.6771,89.7059,89.6387,89.6483,27376.0
2024-04-03 14:05:00,93.37,93.41,93.35,93.35,15069.0,89.6483,89.6867,89.6291,89.6291,15069.0
2024-04-03 14:10:00,93.33,93.34,93.3,93.32,8217.0,89.6099,89.6195,89.5811,89.6003,8217.0
2024-04-03 14:15:00,93.31,93.32,93.22,93.31,10850.0,89.5907,89.6003,89.5043,89.5907,10850.0
2024-04-03 14:20:00,93.3,93.32,93.24,93.31,12320.0,89.5811,89.6003,89.5235,89.5907,12320.0
2024-04-03 14:25:00,93.3,93.3,93.21,93.24,14520.0,89.5811,89.5811,89.4947,89.5235,14520.0
2024-04-03 14:30:00,93.23,93.23,93.15,93.19,25584.0,89.5139,89.5139,89.4371,89.4755,25584.0
2024-04-03 14:35:00,93.2,93.21,93.15,93.18,25063.0,89.4851,89.4947,89.4371,89.4659,25063.0
2024-04-03 14:40:00,93.18,93.27,93.17,93.26,20432.0,89.4659,89.5523,89.4563,89.5427,20432.0
2024-04-03 14:45:00,93.27,93.28,93.17,93.19,20045.0,89.5523,89.5619,89.4563,89.4755,20045.0
2024-04-03 14:50:00,93.18,93.24,93.17,93.22,15818.0,89.4659,89.5235,89.4563,89.5043,15818.0
2024-04-03 14:55:00,93.21,93.27,93.21,93.26,20766.0,89.4947,89.5523,89.4947,89.5427,20766.0
2024-04-03 15:00:00,93.26,93.37,93.23,93.31,44277.0,89.5427,89.6483,89.5139,89.5907,44277.0
2024-04-03 15:05:00,93.29,93.29,93.13,93.14,16977.0,89.5715,89.5715,89.4179,89.4275,16977.0
2024-04-03 15:10:00,93.13,93.14,92.96,92.96,44396.0,89.4179,89.4275,89.2546,89.2546,44396.0
2024-04-03 15:15:00,92.97,93.11,92.84,93.01,31691.0,89.2643,89.3987,89.1394,89.3027,31691.0
2024-04-03 15:20:00,93.01,93.04,92.93,92.96,25919.0,89.3027,89.3315,89.2258,89.2546,25919.0
2024-04-03 15:25:00,92.99,93.05,92.94,93.02,43181.0,89.2835,89.3411,89.2354,89.3123,43181.0
2024-04-03 15:30:00,93.02,93.15,93.01,93.06,26197.0,89.3123,89.4371,89.3027,89.3507,26197.0
2024-04-03 15:35:00,93.06,93.16,93.02,93.02,25335.0,89.3507,89.4467,89.3123,89.3123,25335.0
2024-04-03 15:40:00,93.02,93.1,92.94,93.08,32544.0,89.3123,89.3891,89.2354,89.3699,32544.0
2024-04-03 15:45:00,93.08,93.3,93.07,93.3,51245.0,89.3699,89.5811,89.3603,89.5811,51245.0
2024-04-03 15:50:00,93.31,93.32,93.0,93.02,131162.0,89.5907,89.6003,89.2931,89.3123,131162.0
2024-04-03 15:55:00,93.02,93.08,92.94,93.02,268015.0,89.3123,89.3699,89.2354,89.3123,268015.0
2024-04-04 09:30:00,94.2,94.74,94.18,94.41,157071.0,90.4452,90.9637,90.426,90.6469,157071.0
2024-04-04 09:35:00,94.4,94.4,93.88,94.19,33661.0,90.6373,90.6373,90.138,90.4356,33661.0
2024-04-04 09:40:00,94.2,94.5,94.13,94.37,84026.0,90.4452,90.7333,90.378,90.6084,84026.0
2024-04-04 09:45:00,94.36,94.45,94.23,94.45,50912.0,90.5988,90.6853,90.474,90.6853,50912.0
2024-04-04 09:50:00,94.42,94.48,94.14,94.15,31124.0,90.6565,90.7141,90.3876,90.3972,31124.0
2024-04-04 09:55:00,94.14,94.2,94.04,94.15,20047.0,90.3876,90.4452,90.2916,90.3972,20047.0
2024-04-04 10:00:00,94.15,94.22,94.14,94.16,12944.0,90.3972,90.4644,90.3876,90.4068,12944.0
2024-04-04 10:05:00,94.15,94.18,94.0,94.02,18623.0,90.3972,90.426,90.2532,90.2724,18623.0
2024-04-04 10:10:00,94.01,94.07,93.97,94.01,28546.0,90.2628,90.3204,90.2244,90.2628,28546.0
2024-04-04 10:15:00,94.02,94.02,93.76,93.79,21867.0,90.2724,90.2724,90.0228,90.0516,21867.0
2024-04-04 10:20:00,93.8,93.95,93.79,93.87,15579.0,90.0612,90.2052,90.0516,90.1284,15579.0
2024-04-04 10:25:00,93.86,94.0,93.86,93.9,18537.0,90.1188,90.2532,90.1188,90.1572,18537.0
2024-04-04 10:30:00,93.88,94.01,93.88,93.97,15276.0,90.138,90.2628,90.138,90.2244,15276.0
2024-04-04 10:35:00,93.98,94.14,93.94,94.08,18469.0,90.234,90.3876,90.1956,90.33,18469.0
2024-04-04 10:40:00,94.07,94.12,93.98,94.06,25341.0,90.3204,90.3684,90.234,90.3108,25341.0
2024-04-04 10:45:00,94.05,94.07,93.93,93.97,29826.0,90.3012,90.3204,90.186,90.2244,29826.0
2024-04-04 10:50:00,93.97,94.04,93.93,93.98,27542.0,90.2244,90.2916,90.186,90.234,27542.0
2024-04-04 10:55:00,93.98,94.02,93.85,93.87,17768.0,90.234,90.2724,90.1092,90.1284,17768.0
2024-04-04 11:00:00,93.84,93.87,93.8,93.8,18600.0,90.0996,90.1284,90.0612,90.0612,18600.0
2024-04-04 11:05:00,93.82,93.87,93.66,93.68,22521.0,90.0804,90.1284,89.9267,89.946,22521.0
2024-04-04 11:10:00,93.69,93.71,93.61,93.64,16743.0,89.9556,89.9748,89.8787,89.9075,16743.0
2024-04-04 11:15:00,93.67,93.7,93.59,93.62,13691.0,89.9363,89.9652,89.8595,89.8883,13691.0
2024-04-04 11:20:00,93.59,93.67,93.59,93.67,8503.0,89.8595,89.9363,89.8595,89.9363,8503.0
2024-04-04 11:25:00,93.64,93.66,93.57,93.62,13608.0,89.9075,89.9267,89.8403,89.8883,13608.0
2024-04-04 11:30:00,93.61,93.73,93.6,93.7,15869.0,89.8787,89.994,89.8691,89.9652,15869.0
2024-04-04 11:35:00,93.7,93.72,93.62,93.62,11136.0,89.9652,89.9844,89.8883,89.8883,11136.0
2024-04-04 11:40:00,93.63,93.77,93.63,93.71,10222.0,89.8979,90.0324,89.8979,89.9748,10222.0
2024-04-04 11:45:00,93.71,93.74,93.62,93.63,16497.0,89.9748,90.0036,89.8883,89.8979,16497.0
2024-04-04 11:50:00,93.64,93.72,93.61,93.62,15667.0,89.9075,89.9844,89.8787,89.8883,15667.0
2024-04-04 11:55:00,93.62,93.67,93.62,93.67,6063.0,89.8883,89.9363,89.8883,89.9363,6063.0
2024-04-04 12:00:00,93.67,93.7,93.59,93.61,11169.0,89.9363,89.9652,89.8595,89.8787,11169.0
2024-04-04 12:05:00,93.62,93.71,93.61,93.68,15829.0,89.8883,89.9748,89.8787,89.946,15829.0
2024-04-04 12:10:00,93.66,93.69,93.63,93.66,9636.0,89.9267,89.9556,89.8979,89.9267,9636.0
2024-04-04 12:15:00,93.67,93.69,93.61,93.62,7909.0,89.9363,89.9556,89.8787,89.8883,7909.0
2024-04-04 12:20:00,93.63,93.67,93.6,93.66,13290.0,89.8979,89.9363,89.8691,89.9267,13290.0
2024-04-04 12:25:00,93.68,93.71,93.64,93.66,12033.0,89.946,89.9748,89.9075,89.9267,12033.0
2024-04-04 12:30:00,93.69,93.78,93.66,93.74,20812.0,89.9556,90.042,89.9267,90.0036,20812.0
2024-04-04 12:35:00,93.74,93.79,93.71,93.74,10644.0,90.0036,90.0516,89.9748,90.0036,10644.0
2024-04-04 12:40:00,93.74,93.85,93.73,93.85,5661.0,90.0036,90.1092,89.994,90.1092,5661.0
2024-04-04 12:45:00,93.85,93.86,93.81,93.86,7425.0,90.1092,90.1188,90.0708,90.1188,7425.0
2024-04-04 12:50:00,93.85,93.86,93.72,93.74,16398.0,90.1092,90.1188,89.9844,90.0036,16398.0
2024-04-04 12:55:00,93.75,93.76,93.67,93.72,23393.0,90.0132,90.0228,89.9363,89.9844,23393.0
2024-04-04 13:00:00,93.7,93.76,93.67,93.69,17031.0,89.9652,90.0228,89.9363,89.9556,17031.0
2024-04-04 13:05:00,93.68,93.83,93.68,93.8,18045.0,89.946,90.09,89.946,90.0612,18045.0
2024-04-04 13:10:00,93.82,93.82,93.77,93.8,9031.0,90.0804,90.0804,90.0324,90.0612,9031.0
2024-04-04 13:15:00,93.79,93.8,93.74,93.76,11088.0,90.0516,90.0612,90.0036,90.0228,11088.0
2024-04-04 13:20:00,93.75,93.79,93.73,93.77,13815.0,90.0132,90.0516,89.994,90.0324,13815.0
2024-04-04 13:25:00,93.77,93.79,93.61,93.62,25164.0,90.0324,90.0516,89.8787,89.8883,25164.0
2024-04-04 13:30:00,93.63,93.64,93.57,93.58,27290.0,89.8979,89.9075,89.8403,89.8499,27290.0
2024-04-04 13:35:00,93.56,93.66,93.56,93.59,23391.0,89.8307,89.9267,89.8307,89.8595,23391.0
2024-04-04 13:40:00,93.59,93.62,93.52,93.61,16760.0,89.8595,89.8883,89.7923,89.8787,16760.0
2024-04-04 13:45:00,93.6,93.63,93.53,93.58,17135.0,89.8691,89.8979,89.8019,89.8499,17135.0
2024-04-04 13:50:00,93.56,93.58,93.52,93.53,8211.0,89.8307,89.8499,89.7923,89.8019,8211.0
2024-04-04 13:55:00,93.54,93.61,93.43,93.44,16858.0,89.8115,89.8787,89.7059,89.7155,16858.0
2024-04-04 14:00:00,93.44,93.45,93.36,93.42,13823.0,89.7155,89.7251,89.6387,89.6963,13823.0
2024-04-04 14:05:00,93.41,93.41,93.16,93.16,22845.0,89.6867,89.6867,89.4467,89.4467,22845.0
2024-04-04 14:10:00,93.16,93.18,93.05,93.05,18691.0,89.4467,89.4659,89.3411,89.3411,18691.0
2024-04-04 14:15:00,93.04,93.07,92.87,92.91,29946.0,89.3315,89.3603,89.1682,89.2066,29946.0
2024-04-04 14:20:00,92.9,93.08,92.84,93.06,23482.0,89.197,89.3699,89.1394,89.3507,23482.0
2024-04-04 14:25:00,93.08,93.15,92.85,92.86,31080.0,89.3699,89.4371,89.149,89.1586,31080.0
2024-04-04 14:30:00,92.84,92.84,92.41,92.42,51027.0,89.1394,89.1394,88.7266,88.7362,51027.0
2024-04-04 14:35:00,92.42,92.96,92.4,92.75,112667.0,88.7362,89.2546,88.717,89.053,112667.0
2024-04-04 14:40:00,92.74,92.75,92.35,92.39,46909.0,89.0434,89.053,88.669,88.7074,46909.0
2024-04-04 14:45:00,92.39,92.55,92.37,92.49,47659.0,88.7074,88.861,88.6882,88.8034,47659.0
2024-04-04 14:50:00,92.46,92.49,92.28,92.41,31464.0,88.7746,88.8034,88.6018,88.7266,31464.0
2024-04-04 14:55:00,92.42,92.43,92.16,92.25,44428.0,88.7362,88.7458,88.4865,88.5729,44428.0
2024-04-04 15:00:00,92.23,92.29,92.01,92.18,30253.0,88.5537,88.6114,88.3425,88.5057,30253.0
2024-04-04 15:05:00,92.19,92.42,92.19,92.42,39627.0,88.5153,88.7362,88.5153,88.7362,39627.0
2024-04-04 15:10:00,92.38,92.39,92.17,92.26,24446.0,88.6978,88.7074,88.4961,88.5826,24446.0
2024-04-04 15:15:00,92.25,92.26,92.07,92.15,39280.0,88.5729,88.5826,88.4001,88.4769,39280.0
2024-04-04 15:20:00,92.16,92.33,92.15,92.15,36683.0,88.4865,88.6498,88.4769,88.4769,36683.0
2024-04-04 15:25:00,92.14,92.2,91.95,91.97,77289.0,88.4673,88.5249,88.2849,88.3041,77289.0
2024-04-04 15:30:00,91.98,92.17,91.97,92.12,61482.0,88.3137,88.4961,88.3041,88.4481,61482.0
2024-04-04 15:35:00,92.12,92.12,91.86,91.97,82903.0,88.4481,88.4481,88.1985,88.3041,82903.0
2024-04-04 15:40:00,91.98,92.09,91.92,92.06,123289.0,88.3137,88.4193,88.2561,88.3905,123289.0
2024-04-04 15:45:00,92.06,92.24,92.05,92.24,96927.0,88.3905,88.5633,88.3809,88.5633,96927.0
2024-04-04 15:50:00,92.26,92.37,92.11,92.37,238098.0,88.5826,88.6882,88.4385,88.6882,238098.0
2024-04-04 15:55:00,92.37,92.44,92.14,92.32,648881.0,88.6882,88.7554,88.4673,88.6402,648881.0
2024-04-05 09:30:00,92.25,92.49,91.86,92.47,98711.0,88.5729,88.8034,88.1985,88.7842,98711.0
2024-04-05 09:35:00,92.5,92.51,91.68,91.75,61230.0,88.813,88.8226,88.0257,88.0929,61230.0
2024-04-05 09:40:00,91.76,92.01,91.61,91.91,55615.0,88.1025,88.3425,87.9585,88.2465,55615.0
2024-04-05 09:45:00,91.95,92.11,91.77,92.11,27590.0,88.2849,88.4385,88.1121,88.4385,27590.0
2024-04-05 09:50:00,92.07,92.22,92.02,92.07,23540.0,88.4001,88.5441,88.3521,88.4001,23540.0
2024-04-05 09:55:00,92.06,92.15,91.96,92.04,31460.0,88.3905,88.4769,88.2945,88.3713,31460.0
2024-04-05 10:00:00,92.04,92.09,91.8,91.94,42141.0,88.3713,88.4193,88.1409,88.2753,42141.0
2024-04-05 10:05:00,91.94,92.01,91.7,91.77,56694.0,88.2753,88.3425,88.0449,88.1121,56694.0
2024-04-05 10:10:00,91.79,92.07,91.77,92.03,26377.0,88.1313,88.4001,88.1121,88.3617,26377.0
2024-04-05 10:15:00,92.02,92.06,91.91,91.93,22782.0,88.3521,88.3905,88.2465,88.2657,22782.0
2024-04-05 10:20:00,91.92,92.03,91.88,92.0,18926.0,88.2561,88.3617,88.2177,88.3329,18926.0
2024-04-05 10:25:00,91.99,91.99,91.74,91.88,37514.0,88.3233,88.3233,88.0833,88.2177,37514.0
2024-04-05 10:30:00,91.87,92.11,91.82,92.07,25455.0,88.2081,88.4385,88.1601,88.4001,25455.0
2024-04-05 10:35:00,92.09,92.1,91.88,91.9,31371.0,88.4193,88.4289,88.2177,88.2369,31371.0
2024-04-05 10:40:00,91.91,92.1,91.89,92.07,35996.0,88.2465,88.4289,88.2273,88.4001,35996.0
2024-04-05 10:45:00,92.06,92.15,92.04,92.14,26729.0,88.3905,88.4769,88.3713,88.4673,26729.0
2024-04-05 10:50:00,92.17,92.32,92.13,92.31,38586.0,88.4961,88.6402,88.4577,88.6306,38586.0
2024-04-05 10:55:00,92.33,92.43,92.31,92.4,29906.0,88.6498,88.7458,88.6306,88.717,29906.0
2024-04-05 11:00:00,92.4,92.4,92.12,92.16,22592.0,88.717,88.717,88.4481,88.4865,22592.0
2024-04-05 11:05:00,92.16,92.32,92.14,92.31,37763.0,88.4865,88.6402,88.4673,88.6306,37763.0
2024-04-05 11:10:00,92.32,92.4,92.28,92.35,28123.0,88.6402,88.717,88.6018,88.669,28123.0
2024-04-05 11:15:00,92.35,92.38,92.28,92.35,24063.0,88.669,88.6978,88.6018,88.669,24063.0
2024-04-05 11:20:00,92.38,92.41,92.28,92.33,53148.0,88.6978,88.7266,88.6018,88.6498,53148.0
2024-04-05 11:25:00,92.33,92.42,92.28,92.41,58141.0,88.6498,88.7362,88.6018,88.7266,58141.0
2024-04-05 11:30:00,92.4,92.49,92.36,92.46,38848.0,88.717,88.8034,88.6786,88.7746,38848.0
2024-04-05 11:35:00,92.46,92.55,92.37,92.55,29394.0,88.7746,88.861,88.6882,88.861,29394.0
2024-04-05 11:40:00,92.56,92.67,92.54,92.64,23919.0,88.8706,88.9762,88.8514,88.9474,23919.0
2024-04-05 11:45:00,92.65,92.85,92.65,92.8,48858.0,88.957,89.149,88.957,89.101,48858.0
2024-04-05 11:50:00,92.8,92.86,92.71,92.77,105281.0,89.101,89.1586,89.0146,89.0722,105281.0
2024-04-05 11:55:00,92.77,92.98,92.77,92.89,124457.0,89.0722,89.2739,89.0722,89.1874,124457.0
2024-04-05 12:00:00,92.88,92.95,92.84,92.93,40189.0,89.1778,89.245,89.1394,89.2258,40189.0
2024-04-05 12:05:00,92.92,93.11,92.91,93.11,48858.0,89.2162,89.3987,89.2066,89.3987,48858.0
2024-04-05 12:10:00,93.1,93.25,93.07,93.23,61090.0,89.3891,89.5331,89.3603,89.5139,61090.0
2024-04-05 12:15:00,93.23,93.29,93.16,93.23,42470.0,89.5139,89.5715,89.4467,89.5139,42470.0
2024-04-05 12:20:00,93.24,93.29,93.18,93.29,14604.0,89.5235,89.5715,89.4659,89.5715,14604.0
2024-04-05 12:25:00,93.27,93.27,93.17,93.2,29721.0,89.5523,89.5523,89.4563,89.4851,29721.0
2024-04-05 12:30:00,93.19,93.2,92.92,92.95,42365.0,89.4755,89.4851,89.2162,89.245,42365.0
2024-04-05 12:35:00,92.97,92.97,92.89,92.93,11124.0,89.2643,89.2643,89.1874,89.2258,11124.0
2024-04-05 12:40:00,92.95,92.95,92.83,92.85,7796.0,89.245,89.245,89.1298,89.149,7796.0
2024-04-05 12:45:00,92.86,92.94,92.83,92.86,24803.0,89.1586,89.2354,89.1298,89.1586,24803.0
2024-04-05 12:50:00,92.85,92.96,92.84,92.88,18248.0,89.149,89.2546,89.1394,89.1778,18248.0
2024-04-05 12:55:00,92.9,93.02,92.88,93.02,12831.0,89.197,89.3123,89.1778,89.3123,12831.0
2024-04-05 13:00:00,93.0,93.0,92.85,92.89,18403.0,89.2931,89.2931,89.149,89.1874,18403.0
2024-04-05 13:05:00,92.89,92.92,92.7,92.8,30980.0,89.1874,89.2162,89.005,89.101,30980.0
2024-04-05 13:10:00,92.8,92.83,92.66,92.67,18792.0,89.101,89.1298,88.9666,88.9762,18792.0
2024-04-05 13:15:00,92.67,92.83,92.67,92.83,29952.0,88.9762,89.1298,88.9762,89.1298,29952.0
2024-04-05 13:20:00,92.82,92.87,92.74,92.81,24732.0,89.1202,89.1682,89.0434,89.1106,24732.0
2024-04-05 13:25:00,92.81,92.82,92.74,92.8,18269.0,89.1106,89.1202,89.0434,89.101,18269.0
2024-04-05 13:30:00,92.82,92.91,92.79,92.91,18728.0,89.1202,89.2066,89.0914,89.2066,18728.0
2024-04-05 13:35:00,92.91,92.91,92.78,92.78,31330.0,89.2066,89.2066,89.0818,89.0818,31330.0
2024-04-05 13:40:00,92.79,92.83,92.73,92.8,17830.0,89.0914,89.1298,89.0338,89.101,17830.0
2024-04-05 13:45:00,92.81,92.81,92.66,92.76,20080.0,89.1106,89.1106,88.9666,89.0626,20080.0
2024-04-05 13:50:00,92.76,92.79,92.65,92.69,11341.0,89.0626,89.0914,88.957,88.9954,11341.0
2024-04-05 13:55:00,92.69,92.69,92.56,92.67,25753.0,88.9954,88.9954,88.8706,88.9762,25753.0
2024-04-05 14:00:00,92.67,92.73,92.59,92.71,13768.0,88.9762,89.0338,88.8994,89.0146,13768.0
2024-04-05 14:05:00,92.72,92.92,92.72,92.91,44093.0,89.0242,89.2162,89.0242,89.2066,44093.0
2024-04-05 14:10:00,92.91,92.94,92.85,92.9,19139.0,89.2066,89.2354,89.149,89.197,19139.0
2024-04-05 14:15:00,92.91,92.94,92.83,92.84,17876.0,89.2066,89.2354,89.1298,89.1394,17876.0
2024-04-05 14:20:00,92.84,92.92,92.73,92.74,17163.0,89.1394,89.2162,89.0338,89.0434,17163.0
2024-04-05 14:25:00,92.74,92.82,92.65,92.65,31322.0,89.0434,89.1202,88.957,88.957,31322.0
2024-04-05 14:30:00,92.64,92.74,92.61,92.69,24348.0,88.9474,89.0434,88.9186,88.9954,24348.0
2024-04-05 14:35:00,92.7,92.79,92.67,92.72,12272.0,89.005,89.0914,88.9762,89.0242,12272.0
2024-04-05 14:40:00,92.72,92.78,92.57,92.59,26917.0,89.0242,89.0818,88.8802,88.8994,26917.0
2024-04-05 14:45:00,92.59,92.66,92.52,92.53,20380.0,88.8994,88.9666,88.8322,88.8418,20380.0
2024-04-05 14:50:00,92.53,92.6,92.49,92.55,17111.0,88.8418,88.909,88.8034,88.861,17111.0
2024-04-05 14:55:00,92.55,92.63,92.52,92.63,27562.0,88.861,88.9378,88.8322,88.9378,27562.0
2024-04-05 15:00:00,92.63,92.68,92.57,92.6,19077.0,88.9378,88.9858,88.8802,88.909,19077.0
2024-04-05 15:05:00,92.6,92.64,92.49,92.54,33400.0,88.909,88.9474,88.8034,88.8514,33400.0
2024-04-05 15:10:00,92.54,92.57,92.47,92.55,20092.0,88.8514,88.8802,88.7842,88.861,20092.0
2024-04-05 15:15:00,92.56,92.57,92.5,92.53,19554.0,88.8706,88.8802,88.813,88.8418,19554.0
2024-04-05 15:20:00,92.52,92.54,92.48,92.51,24056.0,88.8322,88.8514,88.7938,88.8226,24056.0
2024-04-05 15:25:00,92.5,92.54,92.49,92.52,31363.0,88.813,88.8514,88.8034,88.8322,31363.0
2024-04-05 15:30:00,92.51,92.83,92.51,92.82,48610.0,88.8226,89.1298,88.8226,89.1202,48610.0
2024-04-05 15:35:00,92.81,92.81,92.47,92.54,34435.0,89.1106,89.1106,88.7842,88.8514,34435.0
2024-04-05 15:40:00,92.55,92.56,92.41,92.53,30517.0,88.861,88.8706,88.7266,88.8418,30517.0
2024-04-05 15:45:00,92.52,92.66,92.47,92.61,61394.0,88.8322,88.9666,88.7842,88.9186,61394.0
2024-04-05 15:50:00,92.61,92.67,92.58,92.67,105534.0,88.9186,88.9762,88.8898,88.9762,105534.0
2024-04-05 15:55:00,92.66,92.7,92.44,92.49,224780.0,88.9666,89.005,88.7554,88.8034,224780.0
2024-04-08 09:30:00,93.0,93.29,92.71,93.07,102655.0,89.2931,89.5715,89.0146,89.3603,102655.0
2024-04-08 09:35:00,93.04,93.22,92.82,93.0,27795.0,89.3315,89.5043,89.1202,89.2931,27795.0
2024-04-08 09:40:00,93.0,93.14,92.85,93.05,30833.0,89.2931,89.4275,89.149,89.3411,30833.0
2024-04-08 09:45:00,93.06,93.09,92.72,92.72,14857.0,89.3507,89.3795,89.0242,89.0242,14857.0
2024-04-08 09:50:00,92.72,92.76,92.55,92.55,19002.0,89.0242,89.0626,88.861,88.861,19002.0
2024-04-08 09:55:00,92.55,92.65,92.47,92.49,24278.0,88.861,88.957,88.7842,88.8034,24278.0
2024-04-08 10:00:00,92.47,92.48,92.2,92.2,39841.0,88.7842,88.7938,88.5249,88.5249,39841.0
2024-04-08 10:05:00,92.2,92.36,92.2,92.32,17822.0,88.5249,88.6786,88.5249,88.6402,17822.0
2024-04-08 10:10:00,92.32,92.37,92.24,92.33,20695.0,88.6402,88.6882,88.5633,88.6498,20695.0
2024-04-08 10:15:00,92.34,92.41,92.25,92.39,34960.0,88.6594,88.7266,88.5729,88.7074,34960.0
2024-04-08 10:20:00,92.38,92.74,92.38,92.71,39517.0,88.6978,89.0434,88.6978,89.0146,39517.0
2024-04-08 10:25:00,92.71,92.82,92.68,92.81,25868.0,89.0146,89.1202,88.9858,89.1106,25868.0
2024-04-08 10:30:00,92.8,92.91,92.7,92.87,31482.0,89.101,89.2066,89.005,89.1682,31482.0
2024-04-08 10:35:00,92.88,92.94,92.86,92.91,27647.0,89.1778,89.2354,89.1586,89.2066,27647.0
2024-04-08 10:40:00,92.89,92.92,92.77,92.83,19349.0,89.1874,89.2162,89.0722,89.1298,19349.0
2024-04-08 10:45:00,92.83,92.94,92.81,92.94,21658.0,89.1298,89.2354,89.1106,89.2354,21658.0
2024-04-08 10:50:00,92.96,92.99,92.87,92.95,17360.0,89.2546,89.2835,89.1682,89.245,17360.0
2024-04-08 10:55:00,92.97,92.97,92.83,92.84,21359.0,89.2643,89.2643,89.1298,89.1394,21359.0
2024-04-08 11:00:00,92.85,93.07,92.85,93.04,31977.0,89.149,89.3603,89.149,89.3315,31977.0
2024-04-08 11:05:00,93.04,93.16,92.97,93.07,31198.0,89.3315,89.4467,89.2643,89.3603,31198.0
2024-04-08 11:10:00,93.07,93.18,93.04,93.07,21754.0,89.3603,89.4659,89.3315,89.3603,21754.0
2024-04-08 11:15:00,93.08,93.08,92.99,93.0,20498.0,89.3699,89.3699,89.2835,89.2931,20498.0
2024-04-08 11:20:00,93.0,93.08,93.0,93.01,17060.0,89.2931,89.3699,89.2931,89.3027,17060.0
2024-04-08 11:25:00,92.99,92.99,92.83,92.88,19516.0,89.2835,89.2835,89.1298,89.1778,19516.0
2024-04-08 11:30:00,92.86,92.86,92.79,92.81,14463.0,89.1586,89.1586,89.0914,89.1106,14463.0
2024-04-08 11:35:00,92.81,92.82,92.64,92.74,36745.0,89.1106,89.1202,88.9474,89.0434,36745.0
2024-04-08 11:40:00,92.72,92.79,92.66,92.78,18348.0,89.0242,89.0914,88.9666,89.0818,18348.0
2024-04-08 11:45:00,92.77,92.82,92.68,92.82,14692.0,89.0722,89.1202,88.9858,89.1202,14692.0
2024-04-08 11:50:00,92.8,92.81,92.76,92.8,19709.0,89.101,89.1106,89.0626,89.101,19709.0
2024-04-08 11:55:00,92.8,92.8,92.67,92.76,18425.0,89.101,89.101,88.9762,89.0626,18425.0
2024-04-08 12:00:00,92.75,92.81,92.69,92.77,13297.0,89.053,89.1106,88.9954,89.0722,13297.0
2024-04-08 12:05:00,92.76,92.8,92.74,92.74,15354.0,89.0626,89.101,89.0434,89.0434,15354.0
2024-04-08 12:10:00,92.75,92.76,92.67,92.69,11583.0,89.053,89.0626,88.9762,88.9954,11583.0
2024-04-08 12:15:00,92.67,92.82,92.66,92.82,16638.0,88.9762,89.1202,88.9666,89.1202,16638.0
2024-04-08 12:20:00,92.81,92.86,92.72,92.79,22399.0,89.1106,89.1586,89.0242,89.0914,22399.0
2024-04-08 12:25:00,92.8,93.01,92.8,93.0,34596.0,89.101,89.3027,89.101,89.2931,34596.0
2024-04-08 12:30:00,93.0,93.01,92.92,92.94,18775.0,89.2931,89.3027,89.2162,89.2354,18775.0
2024-04-08 12:35:00,92.94,92.99,92.92,92.93,17879.0,89.2354,89.2835,89.2162,89.2258,17879.0
2024-04-08 12:40:00,92.93,93.07,92.93,93.05,26993.0,89.2258,89.3603,89.2258,89.3411,26993.0
2024-04-08 12:45:00,93.05,93.08,93.02,93.07,31571.0,89.3411,89.3699,89.3123,89.3603,31571.0
2024-04-08 12:50:00,93.07,93.07,93.02,93.04,13460.0,89.3603,89.3603,89.3123,89.3315,13460.0
2024-04-08 12:55:00,93.04,93.15,93.01,93.13,32258.0,89.3315,89.4371,89.3027,89.4179,32258.0
2024-04-08 13:00:00,93.14,93.17,93.08,93.09,23954.0,89.4275,89.4563,89.3699,89.3795,23954.0
2024-04-08 13:05:00,93.09,93.14,93.05,93.1,11422.0,89.3795,89.4275,89.3411,89.3891,11422.0
2024-04-08 13:10:00,93.1,93.12,93.07,93.1,12340.0,89.3891,89.4083,89.3603,89.3891,12340.0
2024-04-08 13:15:00,93.1,93.13,93.04,93.07,13798.0,89.3891,89.4179,89.3315,89.3603,13798.0
2024-04-08 13:20:00,93.06,93.11,93.0,93.06,16281.0,89.3507,89.3987,89.2931,89.3507,16281.0
2024-04-08 13:25:00,93.05,93.14,93.05,93.14,10092.0,89.3411,89.4275,89.3411,89.4275,10092.0
2024-04-08 13:30:00,93.15,93.22,93.11,93.2,24521.0,89.4371,89.5043,89.3987,89.4851,24521.0
2024-04-08 13:35:00,93.18,93.29,93.13,93.25,31162.0,89.4659,89.5715,89.4179,89.5331,31162.0
2024-04-08 13:40:00,93.24,93.25,93.18,93.2,23035.0,89.5235,89.5331,89.4659,89.4851,23035.0
2024-04-08 13:45:00,93.2,93.2,93.06,93.14,24351.0,89.4851,89.4851,89.3507,89.4275,24351.0
2024-04-08 13:50:00,93.13,93.19,93.12,93.17,30388.0,89.4179,89.4755,89.4083,89.4563,30388.0
2024-04-08 13:55:00,93.17,93.29,93.17,93.24,16575.0,89.4563,89.5715,89.4563,89.5235,16575.0
2024-04-08 14:00:00,93.24,93.24,93.11,93.14,20117.0,89.5235,89.5235,89.3987,89.4275,20117.0
2024-04-08 14:05:00,93.13,93.23,93.1,93.22,24534.0,89.4179,89.5139,89.3891,89.5043,24534.0
2024-04-08 14:10:00,93.24,93.25,93.15,93.19,8760.0,89.5235,89.5331,89.4371,89.4755,8760.0
2024-04-08 14:15:00,93.19,93.21,93.14,93.14,9503.0,89.4755,89.4947,89.4275,89.4275,9503.0
2024-04-08 14:20:00,93.15,93.17,93.08,93.09,10603.0,89.4371,89.4563,89.3699,89.3795,10603.0
2024-04-08 14:25:00,93.1,93.21,93.09,93.14,16270.0,89.3891,89.4947,89.3795,89.4275,16270.0
2024-04-08 14:30:00,93.14,93.14,93.05,93.08,20934.0,89.4275,89.4275,89.3411,89.3699,20934.0
2024-04-08 14:35:00,93.09,93.13,93.05,93.12,32407.0,89.3795,89.4179,89.3411,89.4083,32407.0
2024-04-08 14:40:00,93.12,93.17,93.07,93.14,27011.0,89.4083,89.4563,89.3603,89.4275,27011.0
2024-04-08 14:45:00,93.13,93.19,93.13,93.18,14935.0,89.4179,89.4755,89.4179,89.4659,14935.0
2024-04-08 14:50:00,93.17,93.17,93.09,93.11,9374.0,89.4563,89.4563,89.3795,89.3987,9374.0
2024-04-08 14:55:00,93.11,93.16,93.09,93.12,72269.0,89.3987,89.4467,89.3795,89.4083,72269.0
2024-04-08 15:00:00,93.14,93.3,93.12,93.24,30703.0,89.4275,89.5811,89.4083,89.5235,30703.0
2024-04-08 15:05:00,93.24,93.24,93.13,93.19,19478.0,89.5235,89.5235,89.4179,89.4755,19478.0
2024-04-08 15:10:00,93.18,93.29,93.16,93.26,36862.0,89.4659,89.5715,89.4467,89.5427,36862.0
2024-04-08 15:15:00,93.27,93.33,93.22,93.31,41242.0,89.5523,89.6099,89.5043,89.5907,41242.0
2024-04-08 15:20:00,93.33,93.4,93.32,93.36,66445.0,89.6099,89.6771,89.6003,89.6387,66445.0
2024-04-08 15:25:00,93.36,93.4,93.3,93.37,45074.0,89.6387,89.6771,89.5811,89.6483,45074.0
2024-04-08 15:30:00,93.37,93.4,93.33,93.36,30543.0,89.6483,89.6771,89.6099,89.6387,30543.0
2024-04-08 15:35:00,93.37,93.37,93.03,93.06,65990.0,89.6483,89.6483,89.3219,89.3507,65990.0
2024-04-08 15:40:00,93.07,93.16,93.07,93.15,83240.0,89.3603,89.4467,89.3603,89.4371,83240.0
2024-04-08 15:45:00,93.15,93.31,93.14,93.31,65000.0,89.4371,89.5907,89.4275,89.5907,65000.0
2024-04-08 15:50:00,93.32,93.33,93.13,93.22,142659.0,89.6003,89.6099,89.4179,89.5043,142659.0
2024-04-08 15:55:00,93.24,93.36,93.16,93.24,379894.0,89.5235,89.6387,89.4467,89.5235,379894.0
2024-04-09 09:30:00,93.61,94.1,93.54,94.01,84599.0,89.8787,90.3492,89.8115,90.2628,84599.0
2024-04-09 09:35:00,94.05,94.05,93.77,93.9,62128.0,90.3012,90.3012,90.0324,90.1572,62128.0
2024-04-09 09:40:00,93.91,93.92,93.54,93.62,47978.0,90.1668,90.1764,89.8115,89.8883,47978.0
2024-04-09 09:45:00,93.59,93.67,93.43,93.49,39641.0,89.8595,89.9363,89.7059,89.7635,39641.0
2024-04-09 09:50:00,93.51,93.54,93.37,93.39,32064.0,89.7827,89.8115,89.6483,89.6675,32064.0
2024-04-09 09:55:00,93.4,93.51,93.37,93.4,35027.0,89.6771,89.7827,89.6483,89.6771,35027.0
2024-04-09 10:00:00,93.47,93.52,93.27,93.28,26677.0,89.7443,89.7923,89.5523,89.5619,26677.0
2024-04-09 10:05:00,93.29,93.6,93.27,93.59,20318.0,89.5715,89.8691,89.5523,89.8595,20318.0
2024-04-09 10:10:00,93.58,93.59,93.38,93.45,29380.0,89.8499,89.8595,89.6579,89.7251,29380.0
2024-04-09 10:15:00,93.46,93.71,93.46,93.67,32941.0,89.7347,89.9748,89.7347,89.9363,32941.0
2024-04-09 10:20:00,93.68,93.7,93.57,93.62,36489.0,89.946,89.9652,89.8403,89.8883,36489.0
2024-04-09 10:25:00,93.62,93.81,93.55,93.56,34609.0,89.8883,90.0708,89.8211,89.8307,34609.0
2024-04-09 10:30:00,93.56,93.56,93.3,93.41,35896.0,89.8307,89.8307,89.5811,89.6867,35896.0
2024-04-09 10:35:00,93.42,93.42,93.07,93.07,40670.0,89.6963,89.6963,89.3603,89.3603,40670.0
2024-04-09 10:40:00,93.1,93.12,92.83,92.91,45487.0,89.3891,89.4083,89.1298,89.2066,45487.0
2024-04-09 10:45:00,92.95,93.03,92.87,92.92,16248.0,89.245,89.3219,89.1682,89.2162,16248.0
2024-04-09 10:50:00,92.93,93.06,92.88,92.98,23692.0,89.2258,89.3507,89.1778,89.2739,23692.0
2024-04-09 10:55:00,92.98,93.12,92.91,93.08,22599.0,89.2739,89.4083,89.2066,89.3699,22599.0
2024-04-09 11:00:00,93.07,93.15,93.0,93.02,27709.0,89.3603,89.4371,89.2931,89.3123,27709.0
2024-04-09 11:05:00,93.02,93.36,93.02,93.36,23147.0,89.3123,89.6387,89.3123,89.6387,23147.0
2024-04-09 11:10:00,93.31,93.34,93.22,93.3,22880.0,89.5907,89.6195,89.5043,89.5811,22880.0
2024-04-09 11:15:00,93.31,93.52,93.31,93.51,19063.0,89.5907,89.7923,89.5907,89.7827,19063.0
2024-04-09 11:20:00,93.51,93.53,93.44,93.51,18175.0,89.7827,89.8019,89.7155,89.7827,18175.0
2024-04-09 11:25:00,93.52,93.64,93.46,93.48,35562.0,89.7923,89.9075,89.7347,89.7539,35562.0
2024-04-09 11:30:00,93.5,93.5,93.4,93.48,39742.0,89.7731,89.7731,89.6771,89.7539,39742.0
2024-04-09 11:35:00,93.46,93.58,93.42,93.48,30855.0,89.7347,89.8499,89.6963,89.7539,30855.0
2024-04-09 11:40:00,93.5,93.64,93.43,93.62,48667.0,89.7731,89.9075,89.7059,89.8883,48667.0
2024-04-09 11:45:00,93.61,93.69,93.56,93.66,14360.0,89.8787,89.9556,89.8307,89.9267,14360.0
2024-04-09 11:50:00,93.67,93.68,93.56,93.68,20335.0,89.9363,89.946,89.8307,89.946,20335.0
2024-04-09 11:55:00,93.69,93.72,93.63,93.63,13076.0,89.9556,89.9844,89.8979,89.8979,13076.0
2024-04-09 12:00:00,93.63,93.76,93.58,93.76,33301.0,89.8979,90.0228,89.8499,90.0228,33301.0
2024-04-09 12:05:00,93.77,93.78,93.66,93.73,10126.0,90.0324,90.042,89.9267,89.994,10126.0
2024-04-09 12:10:00,93.73,93.8,93.7,93.76,19359.0,89.994,90.0612,89.9652,90.0228,19359.0
2024-04-09 12:15:00,93.78,93.81,93.73,93.76,25414.0,90.042,90.0708,89.994,90.0228,25414.0
2024-04-09 12:20:00,93.78,93.87,93.74,93.87,44367.0,90.042,90.1284,90.0036,90.1284,44367.0
2024-04-09 12:25:00,93.86,93.91,93.83,93.89,29679.0,90.1188,90.1668,90.09,90.1476,29679.0
2024-04-09 12:30:00,93.9,93.94,93.86,93.92,26557.0,90.1572,90.1956,90.1188,90.1764,26557.0
2024-04-09 12:35:00,93.9,93.92,93.8,93.86,38243.0,90.1572,90.1764,90.0612,90.1188,38243.0
2024-04-09 12:40:00,93.86,93.87,93.78,93.82,31401.0,90.1188,90.1284,90.042,90.0804,31401.0
2024-04-09 12:45:00,93.82,93.85,93.78,93.82,29839.0,90.0804,90.1092,90.042,90.0804,29839.0
2024-04-09 12:50:00,93.83,93.88,93.66,93.69,38925.0,90.09,90.138,89.9267,89.9556,38925.0
2024-04-09 12:55:00,93.7,93.83,93.7,93.81,17935.0,89.9652,90.09,89.9652,90.0708,17935.0
2024-04-09 13:00:00,93.81,93.83,93.71,93.79,29886.0,90.0708,90.09,89.9748,90.0516,29886.0
2024-04-09 13:05:00,93.8,93.87,93.78,93.84,14515.0,90.0612,90.1284,90.042,90.0996,14515.0
2024-04-09 13:10:00,93.84,93.93,93.81,93.88,12673.0,90.0996,90.186,90.0708,90.138,12673.0
2024-04-09 13:15:00,93.88,93.89,93.8,93.84,20752.0,90.138,90.1476,90.0612,90.0996,20752.0
2024-04-09 13:20:00,93.85,93.9,93.81,93.84,11764.0,90.1092,90.1572,90.0708,90.0996,11764.0
2024-04-09 13:25:00,93.82,93.86,93.76,93.78,39279.0,90.0804,90.1188,90.0228,90.042,39279.0
2024-04-09 13:30:00,93.79,93.81,93.71,93.74,22868.0,90.0516,90.0708,89.9748,90.0036,22868.0
2024-04-09 13:35:00,93.73,93.75,93.7,93.75,15297.0,89.994,90.0132,89.9652,90.0132,15297.0
2024-04-09 13:40:00,93.77,93.83,93.71,93.73,11059.0,90.0324,90.09,89.9748,89.994,11059.0
2024-04-09 13:45:00,93.73,93.76,93.71,93.75,11705.0,89.994,90.0228,89.9748,90.0132,11705.0
2024-04-09 13:50:00,93.75,93.81,93.68,93.69,13561.0,90.0132,90.0708,89.946,89.9556,13561.0
2024-04-09 13:55:00,93.72,93.72,93.63,93.64,12830.0,89.9844,89.9844,89.8979,89.9075,12830.0
2024-04-09 14:00:00,93.63,93.64,93.53,93.6,28638.0,89.8979,89.9075,89.8019,89.8691,28638.0
2024-04-09 14:05:00,93.6,93.72,93.58,93.7,24151.0,89.8691,89.9844,89.8499,89.9652,24151.0
2024-04-09 14:10:00,93.7,93.75,93.68,93.73,24036.0,89.9652,90.0132,89.946,89.994,24036.0
2024-04-09 14:15:00,93.74,93.8,93.71,93.73,23734.0,90.0036,90.0612,89.9748,89.994,23734.0
2024-04-09 14:20:00,93.74,93.79,93.61,93.63,23806.0,90.0036,90.0516,89.8787,89.8979,23806.0
2024-04-09 14:25:00,93.63,93.69,93.58,93.58,11880.0,89.8979,89.9556,89.8499,89.8499,11880.0
2024-04-09 14:30:00,93.58,93.61,93.52,93.61,16010.0,89.8499,89.8787,89.7923,89.8787,16010.0
2024-04-09 14:35:00,93.6,93.74,93.6,93.68,23023.0,89.8691,90.0036,89.8691,89.946,23023.0
2024-04-09 14:40:00,93.69,93.7,93.64,93.67,20110.0,89.9556,89.9652,89.9075,89.9363,20110.0
2024-04-09 14:45:00,93.68,93.7,93.65,93.68,23876.0,89.946,89.9652,89.9171,89.946,23876.0
2024-04-09 14:50:00,93.68,93.8,93.66,93.77,21712.0,89.946,90.0612,89.9267,90.0324,21712.0
2024-04-09 14:55:00,93.77,93.8,93.7,93.7,28889.0,90.0324,90.0612,89.9652,89.9652,28889.0
2024-04-09 15:00:00,93.7,93.7,93.46,93.63,32355.0,89.9652,89.9652,89.7347,89.8979,32355.0
2024-04-09 15:05:00,93.65,93.67,93.45,93.45,22901.0,89.9171,89.9363,89.7251,89.7251,22901.0
2024-04-09 15:10:00,93.44,93.56,93.41,93.56,16370.0,89.7155,89.8307,89.6867,89.8307,16370.0
2024-04-09 15:15:00,93.57,93.75,93.55,93.74,25698.0,89.8403,90.0132,89.8211,90.0036,25698.0
2024-04-09 15:20:00,93.74,93.89,93.73,93.83,25064.0,90.0036,90.1476,89.994,90.09,25064.0
2024-04-09 15:25:00,93.83,94.07,93.83,94.05,41875.0,90.09,90.3204,90.09,90.3012,41875.0
2024-04-09 15:30:00,94.06,94.1,93.89,93.91,52434.0,90.3108,90.3492,90.1476,90.1668,52434.0
2024-04-09 15:35:00,93.92,93.92,93.73,93.76,44087.0,90.1764,90.1764,89.994,90.0228,44087.0
2024-04-09 15:40:00,93.78,93.83,93.66,93.75,44491.0,90.042,90.09,89.9267,90.0132,44491.0
2024-04-09 15:45:00,93.75,93.8,93.66,93.75,71962.0,90.0132,90.0612,89.9267,90.0132,71962.0
2024-04-09 15:50:00,93.74,93.93,93.7,93.91,128686.0,90.0036,90.186,89.9652,90.1668,128686.0
2024-04-09 15:55:00,93.91,94.14,93.88,94.06,325497.0,90.1668,90.3876,90.138,90.3108,325497.0
2024-04-10 09:30:00,92.27,92.5,91.46,91.61,119916.0,88.5922,88.813,87.8144,87.9585,119916.0
2024-04-10 09:35:00,91.61,91.8,91.27,91.35,91512.0,87.9585,88.1409,87.632,87.7088,91512.0
2024-04-10 09:40:00,91.34,91.81,91.21,91.81,47272.0,87.6992,88.1505,87.5744,88.1505,47272.0
2024-04-10 09:45:00,91.8,92.06,91.64,91.71,99431.0,88.1409,88.3905,87.9873,88.0545,99431.0
2024-04-10 09:50:00,91.7,91.87,91.6,91.84,62597.0,88.0449,88.2081,87.9489,88.1793,62597.0
2024-04-10 09:55:00,91.85,92.0,91.67,91.98,44394.0,88.1889,88.3329,88.0161,88.3137,44394.0
2024-04-10 10:00:00,91.99,92.13,91.75,91.8,76822.0,88.3233,88.4577,88.0929,88.1409,76822.0
2024-04-10 10:05:00,91.75,92.35,91.75,92.29,29423.0,88.0929,88.669,88.0929,88.6114,29423.0
2024-04-10 10:10:00,92.28,92.41,92.22,92.28,30414.0,88.6018,88.7266,88.5441,88.6018,30414.0
2024-04-10 10:15:00,92.29,92.6,92.17,92.54,62895.0,88.6114,88.909,88.4961,88.8514,62895.0
2024-04-10 10:20:00,92.56,92.88,92.54,92.79,52126.0,88.8706,89.1778,88.8514,89.0914,52126.0
2024-04-10 10:25:00,92.81,92.89,92.65,92.67,53324.0,89.1106,89.1874,88.957,88.9762,53324.0
2024-04-10 10:30:00,92.66,92.79,92.58,92.74,23548.0,88.9666,89.0914,88.8898,89.0434,23548.0
2024-04-10 10:35:00,92.74,92.82,92.55,92.66,48651.0,89.0434,89.1202,88.861,88.9666,48651.0
2024-04-10 10:40:00,92.7,92.73,92.45,92.49,17450.0,89.005,89.0338,88.765,88.8034,17450.0
2024-04-10 10:45:00,92.46,92.49,92.33,92.42,33209.0,88.7746,88.8034,88.6498,88.7362,33209.0
2024-04-10 10:50:00,92.43,92.46,92.16,92.16,16984.0,88.7458,88.7746,88.4865,88.4865,16984.0
2024-04-10 10:55:00,92.18,92.31,92.12,92.26,29626.0,88.5057,88.6306,88.4481,88.5826,29626.0
2024-04-10 11:00:00,92.27,92.29,92.11,92.12,18172.0,88.5922,88.6114,88.4385,88.4481,18172.0
2024-04-10 11:05:00,92.13,92.19,91.99,92.07,39078.0,88.4577,88.5153,88.3233,88.4001,39078.0
2024-04-10 11:10:00,92.06,92.09,91.97,92.05,30182.0,88.3905,88.4193,88.3041,88.3809,30182.0
2024-04-10 11:15:00,92.06,92.08,91.95,91.95,26491.0,88.3905,88.4097,88.2849,88.2849,26491.0
2024-04-10 11:20:00,91.95,92.01,91.86,91.92,21808.0,88.2849,88.3425,88.1985,88.2561,21808.0
2024-04-10 11:25:00,91.92,91.98,91.85,91.97,26971.0,88.2561,88.3137,88.1889,88.3041,26971.0
2024-04-10 11:30:00,91.99,92.0,91.83,91.88,27382.0,88.3233,88.3329,88.1697,88.2177,27382.0
2024-04-10 11:35:00,91.89,91.91,91.61,91.62,26677.0,88.2273,88.2465,87.9585,87.9681,26677.0
2024-04-10 11:40:00,91.63,91.67,91.58,91.63,19056.0,87.9777,88.0161,87.9297,87.9777,19056.0
2024-04-10 11:45:00,91.62,91.67,91.55,91.57,10305.0,87.9681,88.0161,87.9009,87.9201,10305.0
2024-04-10 11:50:00,91.59,91.62,91.49,91.56,16873.0,87.9393,87.9681,87.8432,87.9105,16873.0
2024-04-10 11:55:00,91.54,91.58,91.51,91.54,19638.0,87.8912,87.9297,87.8624,87.8912,19638.0
2024-04-10 12:00:00,91.56,91.56,91.44,91.46,13528.0,87.9105,87.9105,87.7952,87.8144,13528.0
2024-04-10 12:05:00,91.47,91.56,91.44,91.52,11350.0,87.824,87.9105,87.7952,87.872,11350.0
2024-04-10 12:10:00,91.57,91.65,91.57,91.63,20890.0,87.9201,87.9969,87.9201,87.9777,20890.0
2024-04-10 12:15:00,91.66,91.85,91.66,91.82,17130.0,88.0065,88.1889,88.0065,88.1601,17130.0
2024-04-10 12:20:00,91.83,91.92,91.82,91.9,8166.0,88.1697,88.2561,88.1601,88.2369,8166.0
2024-04-10 12:25:00,91.93,91.97,91.88,91.9,24825.0,88.2657,88.3041,88.2177,88.2369,24825.0
2024-04-10 12:30:00,91.88,91.88,91.67,91.67,8118.0,88.2177,88.2177,88.0161,88.0161,8118.0
2024-04-10 12:35:00,91.7,91.78,91.61,91.71,33488.0,88.0449,88.1217,87.9585,88.0545,33488.0
2024-04-10 12:40:00,91.71,91.75,91.65,91.66,13096.0,88.0545,88.0929,87.9969,88.0065,13096.0
2024-04-10 12:45:00,91.66,91.67,91.58,91.58,13765.0,88.0065,88.0161,87.9297,87.9297,13765.0
2024-04-10 12:50:00,91.58,91.63,91.53,91.62,19283.0,87.9297,87.9777,87.8816,87.9681,19283.0
2024-04-10 12:55:00,91.61,91.68,91.61,91.67,10452.0,87.9585,88.0257,87.9585,88.0161,10452.0
2024-04-10 13:00:00,91.65,91.74,91.22,91.25,25144.0,87.9969,88.0833,87.584,87.6128,25144.0
2024-04-10 13:05:00,91.26,91.3,91.2,91.23,31720.0,87.6224,87.6608,87.5648,87.5936,31720.0
2024-04-10 13:10:00,91.22,91.3,91.18,91.28,18299.0,87.584,87.6608,87.5456,87.6416,18299.0
2024-04-10 13:15:00,91.29,91.57,91.19,91.5,24026.0,87.6512,87.9201,87.5552,87.8528,24026.0
2024-04-10 13:20:00,91.53,91.95,91.52,91.95,23892.0,87.8816,88.2849,87.872,88.2849,23892.0
2024-04-10 13:25:00,91.95,91.99,91.62,91.63,26453.0,88.2849,88.3233,87.9681,87.9777,26453.0
2024-04-10 13:30:00,91.58,91.65,91.35,91.42,30362.0,87.9297,87.9969,87.7088,87.776,30362.0
2024-04-10 13:35:00,91.44,91.49,91.26,91.27,13715.0,87.7952,87.8432,87.6224,87.632,13715.0
2024-04-10 13:40:00,91.27,91.5,91.24,91.3,20119.0,87.632,87.8528,87.6032,87.6608,20119.0
2024-04-10 13:45:00,91.3,91.34,91.19,91.34,21814.0,87.6608,87.6992,87.5552,87.6992,21814.0
2024-04-10 13:50:00,91.34,91.42,91.24,91.39,14621.0,87.6992,87.776,87.6032,87.7472,14621.0
2024-04-10 13:55:00,91.42,91.8,91.37,91.64,32442.0,87.776,88.1409,87.728,87.9873,32442.0
2024-04-10 14:00:00,91.64,91.78,91.52,91.73,22555.0,87.9873,88.1217,87.872,88.0737,22555.0
2024-04-10 14:05:00,91.71,91.76,91.61,91.7,17215.0,88.0545,88.1025,87.9585,88.0449,17215.0
2024-04-10 14:10:00,91.71,91.79,91.59,91.73,11152.0,88.0545,88.1313,87.9393,88.0737,11152.0
2024-04-10 14:15:00,91.73,91.8,91.56,91.59,21559.0,88.0737,88.1409,87.9105,87.9393,21559.0
2024-04-10 14:20:00,91.61,91.71,91.37,91.4,24861.0,87.9585,88.0545,87.728,87.7568,24861.0
2024-04-10 14:25:00,91.4,91.58,91.4,91.46,35972.0,87.7568,87.9297,87.7568,87.8144,35972.0
2024-04-10 14:30:00,91.48,91.51,91.37,91.43,25350.0,87.8336,87.8624,87.728,87.7856,25350.0
2024-04-10 14:35:00,91.43,91.53,91.36,91.5,22343.0,87.7856,87.8816,87.7184,87.8528,22343.0
2024-04-10 14:40:00,91.49,91.64,91.48,91.59,19912.0,87.8432,87.9873,87.8336,87.9393,19912.0
2024-04-10 14:45:00,91.6,91.65,91.44,91.49,21125.0,87.9489,87.9969,87.7952,87.8432,21125.0
2024-04-10 14:50:00,91.47,91.57,91.35,91.4,23169.0,87.824,87.9201,87.7088,87.7568,23169.0
2024-04-10 14:55:00,91.41,91.41,91.31,91.33,33591.0,87.7664,87.7664,87.6704,87.6896,33591.0
2024-04-10 15:00:00,91.34,91.43,91.29,91.33,19085.0,87.6992,87.7856,87.6512,87.6896,19085.0
2024-04-10 15:05:00,91.35,91.52,91.33,91.52,21316.0,87.7088,87.872,87.6896,87.872,21316.0
2024-04-10 15:10:00,91.53,91.67,91.49,91.66,29734.0,87.8816,88.0161,87.8432,88.0065,29734.0
2024-04-10 15:15:00,91.66,91.83,91.64,91.82,23340.0,88.0065,88.1697,87.9873,88.1601,23340.0
2024-04-10 15:20:00,91.84,91.91,91.74,91.9,34882.0,88.1793,88.2465,88.0833,88.2369,34882.0
2024-04-10 15:25:00,91.89,91.93,91.72,91.72,23394.0,88.2273,88.2657,88.0641,88.0641,23394.0
2024-04-10 15:30:00,91.74,91.75,91.52,91.56,36757.0,88.0833,88.0929,87.872,87.9105,36757.0
2024-04-10 15:35:00,91.57,91.6,91.43,91.43,58120.0,87.9201,87.9489,87.7856,87.7856,58120.0
2024-04-10 15:40:00,91.44,91.67,91.44,91.65,43598.0,87.7952,88.0161,87.7952,87.9969,43598.0
2024-04-10 15:45:00,91.65,91.72,91.54,91.61,102318.0,87.9969,88.0641,87.8912,87.9585,102318.0
2024-04-10 15:50:00,91.61,91.82,91.54,91.74,138995.0,87.9585,88.1601,87.8912,88.0833,138995.0
2024-04-10 15:55:00,91.73,91.89,91.62,91.65,276389.0,88.0737,88.2273,87.9681,87.9969,276389.0
2024-04-11 09:30:00,91.72,91.74,91.23,91.34,60646.0,88.0641,88.0833,87.5936,87.6992,60646.0
2024-04-11 09:35:00,91.35,91.47,90.96,91.01,34378.0,87.7088,87.824,87.3344,87.3824,34378.0
2024-04-11 09:40:00,91.02,91.14,90.9,91.06,24083.0,87.392,87.5072,87.2768,87.4304,24083.0
2024-04-11 09:45:00,91.06,91.26,91.03,91.16,43445.0,87.4304,87.6224,87.4016,87.5264,43445.0
2024-04-11 09:50:00,91.16,91.28,91.09,91.28,23146.0,87.5264,87.6416,87.4592,87.6416,23146.0
2024-04-11 09:55:00,91.29,91.36,91.08,91.17,74448.0,87.6512,87.7184,87.4496,87.536,74448.0
2024-04-11 10:00:00,91.18,91.25,90.83,90.83,43346.0,87.5456,87.6128,87.2096,87.2096,43346.0
2024-04-11 10:05:00,90.85,90.88,90.58,90.68,34177.0,87.2288,87.2576,86.9695,87.0655,34177.0
2024-04-11 10:10:00,90.68,90.73,90.32,90.51,38412.0,87.0655,87.1135,86.7199,86.9023,38412.0
2024-04-11 10:15:00,90.54,90.54,90.23,90.27,24330.0,86.9311,86.9311,86.6335,86.6719,24330.0
2024-04-11 10:20:00,90.29,90.53,90.27,90.51,25475.0,86.6911,86.9215,86.6719,86.9023,25475.0
2024-04-11 10:25:00,90.53,90.55,90.21,90.32,38433.0,86.9215,86.9407,86.6143,86.7199,38433.0
2024-04-11 10:30:00,90.31,90.61,90.29,90.53,23335.0,86.7103,86.9983,86.6911,86.9215,23335.0
2024-04-11 10:35:00,90.53,90.68,90.47,90.67,22885.0,86.9215,87.0655,86.8639,87.0559,22885.0
2024-04-11 10:40:00,90.65,90.74,90.59,90.67,28797.0,87.0367,87.1231,86.9791,87.0559,28797.0
2024-04-11 10:45:00,90.66,90.78,90.66,90.74,27429.0,87.0463,87.1615,87.0463,87.1231,27429.0
2024-04-11 10:50:00,90.74,90.83,90.64,90.67,17596.0,87.1231,87.2096,87.0271,87.0559,17596.0
2024-04-11 10:55:00,90.66,90.74,90.58,90.6,15952.0,87.0463,87.1231,86.9695,86.9887,15952.0
2024-04-11 11:00:00,90.6,90.62,90.49,90.56,18085.0,86.9887,87.0079,86.8831,86.9503,18085.0
2024-04-11 11:05:00,90.55,90.7,90.54,90.63,16382.0,86.9407,87.0847,86.9311,87.0175,16382.0
2024-04-11 11:10:00,90.63,90.77,90.62,90.75,19692.0,87.0175,87.1519,87.0079,87.1327,19692.0
2024-04-11 11:15:00,90.75,90.85,90.65,90.7,17158.0,87.1327,87.2288,87.0367,87.0847,17158.0
2024-04-11 11:20:00,90.69,90.81,90.68,90.72,13374.0,87.0751,87.1903,87.0655,87.1039,13374.0
2024-04-11 11:25:00,90.72,90.73,90.61,90.66,27613.0,87.1039,87.1135,86.9983,87.0463,27613.0
2024-04-11 11:30:00,90.67,90.7,90.57,90.58,17386.0,87.0559,87.0847,86.9599,86.9695,17386.0
2024-04-11 11:35:00,90.58,90.69,90.57,90.69,20179.0,86.9695,87.0751,86.9599,87.0751,20179.0
2024-04-11 11:40:00,90.7,90.83,90.69,90.71,22730.0,87.0847,87.2096,87.0751,87.0943,22730.0
2024-04-11 11:45:00,90.7,90.9,90.7,90.88,18541.0,87.0847,87.2768,87.0847,87.2576,18541.0
2024-04-11 11:50:00,90.89,90.91,90.78,90.84,17544.0,87.2672,87.2864,87.1615,87.2192,17544.0
2024-04-11 11:55:00,90.85,91.06,90.85,91.0,32907.0,87.2288,87.4304,87.2288,87.3728,32907.0
2024-04-11 12:00:00,91.0,91.06,90.95,90.95,16175.0,87.3728,87.4304,87.3248,87.3248,16175.0
2024-04-11 12:05:00,90.95,91.04,90.94,90.96,25618.0,87.3248,87.4112,87.3152,87.3344,25618.0
2024-04-11 12:10:00,90.95,91.07,90.92,91.06,14101.0,87.3248,87.44,87.296,87.4304,14101.0
2024-04-11 12:15:00,91.06,91.12,91.04,91.08,20674.0,87.4304,87.488,87.4112,87.4496,20674.0
2024-04-11 12:20:00,91.08,91.12,91.01,91.08,17039.0,87.4496,87.488,87.3824,87.4496,17039.0
2024-04-11 12:25:00,91.08,91.08,90.84,90.84,23612.0,87.4496,87.4496,87.2192,87.2192,23612.0
2024-04-11 12:30:00,90.86,91.01,90.84,91.01,12476.0,87.2384,87.3824,87.2192,87.3824,12476.0
2024-04-11 12:35:00,91.0,91.04,90.99,91.01,20076.0,87.3728,87.4112,87.3632,87.3824,20076.0
2024-04-11 12:40:00,91.03,91.11,91.01,91.07,18899.0,87.4016,87.4784,87.3824,87.44,18899.0
2024-04-11 12:45:00,91.07,91.14,91.07,91.12,17038.0,87.44,87.5072,87.44,87.488,17038.0
2024-04-11 12:50:00,91.14,91.14,91.02,91.03,23046.0,87.5072,87.5072,87.392,87.4016,23046.0
2024-04-11 12:55:00,91.05,91.06,90.97,90.97,24656.0,87.4208,87.4304,87.344,87.344,24656.0
2024-04-11 13:00:00,90.98,91.23,90.89,91.19,39261.0,87.3536,87.5936,87.2672,87.5552,39261.0
2024-04-11 13:05:00,91.19,91.37,91.13,91.19,21371.0,87.5552,87.728,87.4976,87.5552,21371.0
2024-04-11 13:10:00,91.21,91.33,91.2,91.31,22805.0,87.5744,87.6896,87.5648,87.6704,22805.0
2024-04-11 13:15:00,91.32,91.45,91.25,91.45,31879.0,87.68,87.8048,87.6128,87.8048,31879.0
2024-04-11 13:20:00,91.46,91.51,91.36,91.41,35909.0,87.8144,87.8624,87.7184,87.7664,35909.0
2024-04-11 13:25:00,91.43,91.53,91.4,91.41,20865.0,87.7856,87.8816,87.7568,87.7664,20865.0
2024-04-11 13:30:00,91.41,91.41,91.33,91.38,39095.0,87.7664,87.7664,87.6896,87.7376,39095.0
2024-04-11 13:35:00,91.38,91.39,91.3,91.31,21246.0,87.7376,87.7472,87.6608,87.6704,21246.0
2024-04-11 13:40:00,91.3,91.32,91.22,91.3,20076.0,87.6608,87.68,87.584,87.6608,20076.0
2024-04-11 13:45:00,91.31,91.41,91.21,91.41,25990.0,87.6704,87.7664,87.5744,87.7664,25990.0
2024-04-11 13:50:00,91.41,91.42,91.34,91.38,17268.0,87.7664,87.776,87.6992,87.7376,17268.0
2024-04-11 13:55:00,91.38,91.46,91.36,91.43,16595.0,87.7376,87.8144,87.7184,87.7856,16595.0
2024-04-11 14:00:00,91.44,91.56,91.42,91.52,24279.0,87.7952,87.9105,87.776,87.872,24279.0
2024-04-11 14:05:00,91.52,91.8,89.69,90.14,533518.0,87.872,88.1409,86.115,86.5471,533518.0
2024-04-11 14:10:00,90.16,90.57,86.1,86.1,2333496.0,86.5663,86.9599,82.6681,82.6681,2333496.0
2024-04-11 14:15:00,86.11,88.11,85.68,87.3,2213457.0,82.6777,84.598,82.2648,83.8203,2213457.0
2024-04-11 14:20:00,87.31,88.0,87.1,87.74,802580.0,83.8299,84.4924,83.6282,84.2427,802580.0
2024-04-11 14:25:00,87.75,88.32,87.3,87.57,864029.0,84.2523,84.7996,83.8203,84.0795,864029.0
2024-04-11 14:30:00,87.59,87.9,87.3,87.54,585551.0,84.0987,84.3963,83.8203,84.0507,585551.0
2024-04-11 14:35:00,87.55,87.57,86.91,87.06,530962.0,84.0603,84.0795,83.4458,83.5898,530962.0
2024-04-11 14:40:00,87.05,87.28,86.52,86.57,613261.0,83.5802,83.8011,83.0713,83.1194,613261.0
2024-04-11 14:45:00,86.6,86.67,85.94,86.14,551195.0,83.1482,83.2154,82.5145,82.7065,551195.0
2024-04-11 14:50:00,86.15,86.27,85.01,85.45,1017919.0,82.7161,82.8313,81.6215,82.044,1017919.0
2024-04-11 14:55:00,85.44,86.1,85.44,85.94,573552.0,82.0344,82.6681,82.0344,82.5145,573552.0
2024-04-11 15:00:00,85.94,86.52,85.92,86.31,458912.0,82.5145,83.0713,82.4953,82.8697,458912.0
2024-04-11 15:05:00,86.31,86.98,86.31,86.79,506830.0,82.8697,83.513,82.8697,83.3306,506830.0
2024-04-11 15:10:00,86.78,86.93,86.52,86.55,332846.0,83.321,83.465,83.0713,83.1001,332846.0
2024-04-11 15:15:00,86.56,87.03,86.49,86.67,402384.0,83.1098,83.561,83.0425,83.2154,402384.0
2024-04-11 15:20:00,86.67,87.07,86.67,86.98,319847.0,83.2154,83.5994,83.2154,83.513,319847.0
2024-04-11 15:25:00,86.97,87.23,86.88,87.01,280332.0,83.5034,83.753,83.417,83.5418,280332.0
2024-04-11 15:30:00,87.01,87.43,86.87,87.41,287136.0,83.5418,83.9451,83.4074,83.9259,287136.0
2024-04-11 15:35:00,87.42,87.5,87.17,87.19,353656.0,83.9355,84.0123,83.6954,83.7146,353656.0
2024-04-11 15:40:00,87.2,87.3,86.92,87.03,341495.0,83.7242,83.8203,83.4554,83.561,341495.0
2024-04-11 15:45:00,87.02,87.32,86.92,87.05,360669.0,83.5514,83.8395,83.4554,83.5802,360669.0
2024-04-11 15:50:00,87.05,87.14,86.75,87.09,492734.0,83.5802,83.6666,83.2922,83.6186,492734.0
2024-04-11 15:55:00,87.09,87.2,86.79,86.83,969355.0,83.6186,83.7242,83.3306,83.369,969355.0
2024-04-12 09:30:00,85.8,86.23,85.44,86.17,316700.0,82.38,82.7929,82.0344,82.7353,316700.0
2024-04-12 09:35:00,86.15,86.18,85.58,86.06,187504.0,82.7161,82.7449,82.1688,82.6297,187504.0
2024-04-12 09:40:00,86.05,86.17,85.79,85.9,123139.0,82.6201,82.7353,82.3704,82.4761,123139.0
2024-04-12 09:45:00,85.9,85.96,85.68,85.91,145276.0,82.4761,82.5337,82.2648,82.4857,145276.0
2024-04-12 09:50:00,85.89,86.13,85.12,85.32,174731.0,82.4665,82.6969,81.7271,81.9192,174731.0
2024-04-12 09:55:00,85.3,85.75,85.21,85.75,146470.0,81.9,82.332,81.8136,82.332,146470.0
2024-04-12 10:00:00,85.75,86.05,85.59,86.02,148474.0,82.332,82.6201,82.1784,82.5913,148474.0
2024-04-12 10:05:00,86.02,86.05,85.38,85.54,134595.0,82.5913,82.6201,81.9768,82.1304,134595.0
2024-04-12 10:10:00,85.56,85.6,85.4,85.51,88676.0,82.1496,82.188,81.996,82.1016,88676.0
2024-04-12 10:15:00,85.51,85.75,85.5,85.73,131608.0,82.1016,82.332,82.092,82.3128,131608.0
2024-04-12 10:20:00,85.73,85.97,85.7,85.87,195826.0,82.3128,82.5433,82.284,82.4473,195826.0
2024-04-12 10:25:00,85.88,86.04,85.75,85.78,150278.0,82.4569,82.6105,82.332,82.3608,150278.0
2024-04-12 10:30:00,85.78,85.78,85.49,85.65,89962.0,82.3608,82.3608,82.0824,82.236,89962.0
2024-04-12 10:35:00,85.66,85.75,85.5,85.7,102675.0,82.2456,82.332,82.092,82.284,102675.0
2024-04-12 10:40:00,85.68,85.7,85.51,85.6,114709.0,82.2648,82.284,82.1016,82.188,114709.0
2024-04-12 10:45:00,85.61,85.63,85.23,85.35,74865.0,82.1976,82.2168,81.8328,81.948,74865.0
2024-04-12 10:50:00,85.35,85.57,85.28,85.51,89671.0,81.948,82.1592,81.8808,82.1016,89671.0
2024-04-12 10:55:00,85.53,85.73,85.51,85.63,106232.0,82.1208,82.3128,82.1016,82.2168,106232.0
2024-04-12 11:00:00,85.62,86.05,85.58,86.05,79112.0,82.2072,82.6201,82.1688,82.6201,79112.0
2024-04-12 11:05:00,86.03,86.1,85.85,86.06,88341.0,82.6009,82.6681,82.4281,82.6297,88341.0
2024-04-12 11:10:00,86.08,86.31,86.03,86.16,85097.0,82.6489,82.8697,82.6009,82.7257,85097.0
2024-04-12 11:15:00,86.16,86.32,86.07,86.15,89077.0,82.7257,82.8793,82.6393,82.7161,89077.0
2024-04-12 11:20:00,86.14,86.2,86.04,86.12,79457.0,82.7065,82.7641,82.6105,82.6873,79457.0
2024-04-12 11:25:00,86.13,86.15,85.98,86.01,58924.0,82.6969,82.7161,82.5529,82.5817,58924.0
2024-04-12 11:30:00,86.01,86.39,85.99,86.29,61290.0,82.5817,82.9465,82.5625,82.8505,61290.0
2024-04-12 11:35:00,86.29,86.43,86.23,86.29,70619.0,82.8505,82.9849,82.7929,82.8505,70619.0
2024-04-12 11:40:00,86.29,86.46,86.22,86.46,68943.0,82.8505,83.0137,82.7833,83.0137,68943.0
2024-04-12 11:45:00,86.45,86.48,86.34,86.35,64134.0,83.0041,83.0329,82.8985,82.9081,64134.0
2024-04-12 11:50:00,86.36,86.4,86.18,86.34,62852.0,82.9177,82.9561,82.7449,82.8985,62852.0
2024-04-12 11:55:00,86.34,86.61,86.3,86.53,66853.0,82.8985,83.1578,82.8601,83.0809,66853.0
2024-04-12 12:00:00,86.55,86.74,86.53,86.71,55852.0,83.1001,83.2826,83.0809,83.2538,55852.0
2024-04-12 12:05:00,86.71,86.81,86.52,86.53,55991.0,83.2538,83.3498,83.0713,83.0809,55991.0
2024-04-12 12:10:00,86.54,86.66,86.44,86.56,75038.0,83.0905,83.2058,82.9945,83.1098,75038.0
2024-04-12 12:15:00,86.58,86.62,86.38,86.41,48104.0,83.129,83.1674,82.9369,82.9657,48104.0
2024-04-12 12:20:00,86.42,86.53,86.35,86.46,45652.0,82.9753,83.0809,82.9081,83.0137,45652.0
2024-04-12 12:25:00,86.48,86.55,86.17,86.18,93436.0,83.0329,83.1001,82.7353,82.7449,93436.0
2024-04-12 12:30:00,86.2,86.25,86.07,86.17,31131.0,82.7641,82.8121,82.6393,82.7353,31131.0
2024-04-12 12:35:00,86.16,86.2,85.98,86.02,46095.0,82.7257,82.7641,82.5529,82.5913,46095.0
2024-04-12 12:40:00,85.99,86.1,85.97,86.04,53082.0,82.5625,82.6681,82.5433,82.6105,53082.0
2024-04-12 12:45:00,86.07,86.11,85.96,86.02,31147.0,82.6393,82.6777,82.5337,82.5913,31147.0
2024-04-12 12:50:00,86.03,86.13,85.98,86.13,29727.0,82.6009,82.6969,82.5529,82.6969,29727.0
2024-04-12 12:55:00,86.12,86.15,86.03,86.11,43000.0,82.6873,82.7161,82.6009,82.6777,43000.0
2024-04-12 13:00:00,86.11,86.2,86.06,86.2,29885.0,82.6777,82.7641,82.6297,82.7641,29885.0
2024-04-12 13:05:00,86.21,86.39,85.17,86.23,80106.0,82.7737,82.9465,81.7752,82.7929,80106.0
2024-04-12 13:10:00,86.21,86.33,86.21,86.28,17020.0,82.7737,82.8889,82.7737,82.8409,17020.0
2024-04-12 13:15:00,86.29,86.48,86.28,86.31,29755.0,82.8505,83.0329,82.8409,82.8697,29755.0
2024-04-12 13:20:00,86.32,86.33,86.1,86.12,32857.0,82.8793,82.8889,82.6681,82.6873,32857.0
2024-04-12 13:25:00,86.13,86.18,85.82,85.93,171778.0,82.6969,82.7449,82.3992,82.5049,171778.0
2024-04-12 13:30:00,85.93,85.95,85.7,85.77,47727.0,82.5049,82.5241,82.284,82.3512,47727.0
2024-04-12 13:35:00,85.78,85.79,85.58,85.64,34008.0,82.3608,82.3704,82.1688,82.2264,34008.0
2024-04-12 13:40:00,85.63,85.88,85.62,85.81,47190.0,82.2168,82.4569,82.2072,82.3896,47190.0
2024-04-12 13:45:00,85.83,85.94,85.78,85.83,47242.0,82.4088,82.5145,82.3608,82.4088,47242.0
2024-04-12 13:50:00,85.84,85.91,85.76,85.76,54592.0,82.4184,82.4857,82.3416,82.3416,54592.0
2024-04-12 13:55:00,85.77,85.98,85.76,85.89,38085.0,82.3512,82.5529,82.3416,82.4665,38085.0
2024-04-12 14:00:00,85.88,85.91,85.64,85.73,85666.0,82.4569,82.4857,82.2264,82.3128,85666.0
2024-04-12 14:05:00,85.72,85.95,85.69,85.88,42755.0,82.3032,82.5241,82.2744,82.4569,42755.0
2024-04-12 14:10:00,85.88,85.98,85.83,85.83,41934.0,82.4569,82.5529,82.4088,82.4088,41934.0
2024-04-12 14:15:00,85.83,85.99,85.82,85.88,44516.0,82.4088,82.5625,82.3992,82.4569,44516.0
2024-04-12 14:20:00,85.89,85.94,85.82,85.91,42749.0,82.4665,82.5145,82.3992,82.4857,42749.0
2024-04-12 14:25:00,85.9,85.92,85.72,85.8,51436.0,82.4761,82.4953,82.3032,82.38,51436.0
2024-04-12 14:30:00,85.81,85.81,85.66,85.75,59192.0,82.3896,82.3896,82.2456,82.332,59192.0
2024-04-12 14:35:00,85.74,85.79,85.54,85.56,64527.0,82.3224,82.3704,82.1304,82.1496,64527.0
2024-04-12 14:40:00,85.56,85.74,85.51,85.62,50585.0,82.1496,82.3224,82.1016,82.2072,50585.0
2024-04-12 14:45:00,85.61,85.7,85.53,85.57,91639.0,82.1976,82.284,82.1208,82.1592,91639.0
2024-04-12 14:50:00,85.58,85.8,85.55,85.71,144305.0,82.1688,82.38,82.14,82.2936,144305.0
2024-04-12 14:55:00,85.71,85.88,85.59,85.62,54207.0,82.2936,82.4569,82.1784,82.2072,54207.0
2024-04-12 15:00:00,85.61,85.61,85.34,85.45,58778.0,82.1976,82.1976,81.9384,82.044,58778.0
2024-04-12 15:05:00,85.44,85.66,85.4,85.59,42751.0,82.0344,82.2456,81.996,82.1784,42751.0
2024-04-12 15:10:00,85.59,85.65,85.53,85.58,41262.0,82.1784,82.236,82.1208,82.1688,41262.0
2024-04-12 15:15:00,85.57,85.74,85.54,85.71,69078.0,82.1592,82.3224,82.1304,82.2936,69078.0
2024-04-12 15:20:00,85.7,85.8,85.65,85.76,56515.0,82.284,82.38,82.236,82.3416,56515.0
2024-04-12 15:25:00,85.76,85.86,85.7,85.81,61820.0,82.3416,82.4377,82.284,82.3896,61820.0
2024-04-12 15:30:00,85.8,86.04,85.76,85.95,73867.0,82.38,82.6105,82.3416,82.5241,73867.0
2024-04-12 15:35:00,85.94,85.95,85.77,85.87,186781.0,82.5145,82.5241,82.3512,82.4473,186781.0
2024-04-12 15:40:00,85.89,86.08,85.76,85.88,254777.0,82.4665,82.6489,82.3416,82.4569,254777.0
2024-04-12 15:45:00,85.88,86.22,85.87,86.21,153748.0,82.4569,82.7833,82.4473,82.7737,153748.0
2024-04-12 15:50:00,86.2,86.41,86.17,86.27,282273.0,82.7641,82.9657,82.7353,82.8313,282273.0
2024-04-12 15:55:00,86.27,86.35,86.09,86.25,665639.0,82.8313,82.9081,82.6585,82.8121,665639.0
2024-04-15 09:30:00,87.78,89.13,87.72,89.1,315894.0,84.2811,85.5773,84.2235,85.5485,315894.0
2024-04-15 09:35:00,89.04,89.08,88.01,88.13,273130.0,85.4909,85.5293,84.502,84.6172,273130.0
2024-04-15 09:40:00,88.17,88.6,87.95,88.08,154640.0,84.6556,85.0684,84.4443,84.5692,154640.0
2024-04-15 09:45:00,88.1,88.17,87.8,87.97,90347.0,84.5884,84.6556,84.3003,84.4635,90347.0
2024-04-15 09:50:00,87.99,88.12,87.75,87.89,96676.0,84.4828,84.6076,84.2523,84.3867,96676.0
2024-04-15 09:55:00,87.89,87.95,87.62,87.7,132319.0,84.3867,84.4443,84.1275,84.2043,132319.0
2024-04-15 10:00:00,87.77,87.97,87.54,87.75,109904.0,84.2715,84.4635,84.0507,84.2523,109904.0
2024-04-15 10:05:00,87.74,87.82,87.29,87.29,61754.0,84.2427,84.3195,83.8107,83.8107,61754.0
2024-04-15 10:10:00,87.27,87.36,87.05,87.14,102631.0,83.7915,83.8779,83.5802,83.6666,102631.0
2024-04-15 10:15:00,87.14,87.44,87.12,87.34,67287.0,83.6666,83.9547,83.6474,83.8587,67287.0
2024-04-15 10:20:00,87.34,87.36,86.98,87.02,101871.0,83.8587,83.8779,83.513,83.5514,101871.0
2024-04-15 10:25:00,87.0,87.0,86.76,86.97,79828.0,83.5322,83.5322,83.3018,83.5034,79828.0
2024-04-15 10:30:00,86.99,87.29,86.91,87.1,47202.0,83.5226,83.8107,83.4458,83.6282,47202.0
2024-04-15 10:35:00,87.09,87.45,86.9,87.0,66804.0,83.6186,83.9643,83.4362,83.5322,66804.0
2024-04-15 10:40:00,87.01,87.44,86.96,87.42,42619.0,83.5418,83.9547,83.4938,83.9355,42619.0
2024-04-15 10:45:00,87.42,87.45,87.03,87.29,54900.0,83.9355,83.9643,83.561,83.8107,54900.0
2024-04-15 10:50:00,87.27,87.29,87.06,87.06,34539.0,83.7915,83.8107,83.5898,83.5898,34539.0
2024-04-15 10:55:00,87.1,87.24,87.05,87.09,29321.0,83.6282,83.7626,83.5802,83.6186,29321.0
2024-04-15 11:00:00,87.07,87.1,86.97,87.06,61758.0,83.5994,83.6282,83.5034,83.5898,61758.0
2024-04-15 11:05:00,87.03,87.07,86.95,86.97,35674.0,83.561,83.5994,83.4842,83.5034,35674.0
2024-04-15 11:10:00,86.95,87.32,86.95,87.24,63833.0,83.4842,83.8395,83.4842,83.7626,63833.0
2024-04-15 11:15:00,87.21,87.27,87.06,87.15,37717.0,83.7338,83.7915,83.5898,83.6762,37717.0
2024-04-15 11:20:00,87.15,87.17,86.97,87.08,43006.0,83.6762,83.6954,83.5034,83.609,43006.0
2024-04-15 11:25:00,87.06,87.28,87.04,87.21,61314.0,83.5898,83.8011,83.5706,83.7338,61314.0
2024-04-15 11:30:00,87.21,87.49,87.19,87.47,48931.0,83.7338,84.0027,83.7146,83.9835,48931.0
2024-04-15 11:35:00,87.46,87.57,87.32,87.54,54291.0,83.9739,84.0795,83.8395,84.0507,54291.0
2024-04-15 11:40:00,87.54,87.8,87.54,87.73,74005.0,84.0507,84.3003,84.0507,84.2331,74005.0
2024-04-15 11:45:00,87.74,87.75,87.57,87.61,53007.0,84.2427,84.2523,84.0795,84.1179,53007.0
2024-04-15 11:50:00,87.63,87.76,87.59,87.71,38238.0,84.1371,84.2619,84.0987,84.2139,38238.0
2024-04-15 11:55:00,87.7,87.74,87.59,87.67,42508.0,84.2043,84.2427,84.0987,84.1755,42508.0
2024-04-15 12:00:00,87.68,87.89,85.49,87.88,55754.0,84.1851,84.3867,82.0824,84.3771,55754.0
2024-04-15 12:05:00,87.88,87.95,87.75,87.77,83599.0,84.3771,84.4443,84.2523,84.2715,83599.0
2024-04-15 12:10:00,87.75,87.86,87.7,87.86,95920.0,84.2523,84.3579,84.2043,84.3579,95920.0
2024-04-15 12:15:00,87.85,87.88,87.77,87.84,90234.0,84.3483,84.3771,84.2715,84.3387,90234.0
2024-04-15 12:20:00,87.85,87.92,87.7,87.8,91052.0,84.3483,84.4155,84.2043,84.3003,91052.0
2024-04-15 12:25:00,87.8,87.81,87.54,87.71,103540.0,84.3003,84.3099,84.0507,84.2139,103540.0
2024-04-15 12:30:00,87.68,87.68,87.45,87.5,45144.0,84.1851,84.1851,83.9643,84.0123,45144.0
2024-04-15 12:35:00,87.52,87.57,87.39,87.43,32389.0,84.0315,84.0795,83.9067,83.9451,32389.0
2024-04-15 12:40:00,87.45,87.54,87.35,87.44,39585.0,83.9643,84.0507,83.8683,83.9547,39585.0
2024-04-15 12:45:00,87.4,87.43,87.34,87.35,14935.0,83.9163,83.9451,83.8587,83.8683,14935.0
2024-04-15 12:50:00,87.36,87.43,87.33,87.41,17335.0,83.8779,83.9451,83.8491,83.9259,17335.0
2024-04-15 12:55:00,87.41,87.5,87.35,87.47,28873.0,83.9259,84.0123,83.8683,83.9835,28873.0
2024-04-15 13:00:00,87.47,87.47,87.3,87.4,24333.0,83.9835,83.9835,83.8203,83.9163,24333.0
2024-04-15 13:05:00,87.39,87.61,87.37,87.49,50194.0,83.9067,84.1179,83.8875,84.0027,50194.0
2024-04-15 13:10:00,87.48,87.48,87.22,87.31,42673.0,83.9931,83.9931,83.7434,83.8299,42673.0
2024-04-15 13:15:00,87.3,87.31,87.06,87.06,55681.0,83.8203,83.8299,83.5898,83.5898,55681.0
2024-04-15 13:20:00,87.06,87.07,86.88,86.88,72907.0,83.5898,83.5994,83.417,83.417,72907.0
2024-04-15 13:25:00,86.88,86.91,86.73,86.74,67601.0,83.417,83.4458,83.273,83.2826,67601.0
2024-04-15 13:30:00,86.73,86.82,86.59,86.8,51029.0,83.273,83.3594,83.1386,83.3402,51029.0
2024-04-15 13:35:00,86.79,87.01,86.71,86.77,44531.0,83.3306,83.5418,83.2538,83.3114,44531.0
2024-04-15 13:40:00,86.75,86.95,86.7,86.9,47351.0,83.2922,83.4842,83.2442,83.4362,47351.0
2024-04-15 13:45:00,86.87,86.95,86.67,86.7,34623.0,83.4074,83.4842,83.2154,83.2442,34623.0
2024-04-15 13:50:00,86.69,86.93,86.61,86.92,50651.0,83.2346,83.465,83.1578,83.4554,50651.0
2024-04-15 13:55:00,86.91,86.97,86.8,86.93,51351.0,83.4458,83.5034,83.3402,83.465,51351.0
2024-04-15 14:00:00,86.92,86.94,86.72,86.82,40416.0,83.4554,83.4746,83.2634,83.3594,40416.0
2024-04-15 14:05:00,86.82,86.9,86.77,86.8,28851.0,83.3594,83.4362,83.3114,83.3402,28851.0
2024-04-15 14:10:00,86.79,86.81,86.62,86.66,98141.0,83.3306,83.3498,83.1674,83.2058,98141.0
2024-04-15 14:15:00,86.67,86.79,86.58,86.75,64271.0,83.2154,83.3306,83.129,83.2922,64271.0
2024-04-15 14:20:00,86.73,86.82,86.66,86.67,50675.0,83.273,83.3594,83.2058,83.2154,50675.0
2024-04-15 14:25:00,86.7,86.81,86.68,86.69,41326.0,83.2442,83.3498,83.225,83.2346,41326.0
2024-04-15 14:30:00,86.67,86.93,86.64,86.89,55169.0,83.2154,83.465,83.1866,83.4266,55169.0
2024-04-15 14:35:00,86.9,87.13,86.89,87.03,60857.0,83.4362,83.657,83.4266,83.561,60857.0
2024-04-15 14:40:00,87.02,87.07,86.8,86.85,53364.0,83.5514,83.5994,83.3402,83.3882,53364.0
2024-04-15 14:45:00,86.84,86.86,86.64,86.69,28948.0,83.3786,83.3978,83.1866,83.2346,28948.0
2024-04-15 14:50:00,86.69,86.7,86.57,86.59,54738.0,83.2346,83.2442,83.1194,83.1386,54738.0
2024-04-15 14:55:00,86.61,86.92,86.61,86.85,40984.0,83.1578,83.4554,83.1578,83.3882,40984.0
2024-04-15 15:00:00,86.86,86.88,86.6,86.66,51329.0,83.3978,83.417,83.1482,83.2058,51329.0
2024-04-15 15:05:00,86.64,86.76,86.56,86.75,50672.0,83.1866,83.3018,83.1098,83.2922,50672.0
2024-04-15 15:10:00,86.76,86.83,86.71,86.8,44263.0,83.3018,83.369,83.2538,83.3402,44263.0
2024-04-15 15:15:00,86.8,86.81,86.54,86.6,33012.0,83.3402,83.3498,83.0905,83.1482,33012.0
2024-04-15 15:20:00,86.6,86.86,86.51,86.75,68263.0,83.1482,83.3978,83.0617,83.2922,68263.0
2024-04-15 15:25:00,86.75,86.84,86.67,86.67,42575.0,83.2922,83.3786,83.2154,83.2154,42575.0
2024-04-15 15:30:00,86.68,87.1,86.67,86.95,101945.0,83.225,83.6282,83.2154,83.4842,101945.0
2024-04-15 15:35:00,86.94,86.97,86.8,86.87,64286.0,83.4746,83.5034,83.3402,83.4074,64286.0
2024-04-15 15:40:00,86.87,86.87,86.67,86.7,78601.0,83.4074,83.4074,83.2154,83.2442,78601.0
2024-04-15 15:45:00,86.7,86.92,86.66,86.92,97790.0,83.2442,83.4554,83.2058,83.4554,97790.0
2024-04-15 15:50:00,86.9,87.28,86.82,87.28,232233.0,83.4362,83.8011,83.3594,83.8011,232233.0
2024-04-15 15:55:00,87.27,87.35,86.86,86.94,520924.0,83.7915,83.8683,83.3978,83.4746,520924.0
2024-04-16 09:30:00,90.71,91.1,88.41,88.95,1179524.0,87.0943,87.4688,84.886,85.4045,1179524.0
2024-04-16 09:35:00,88.92,89.02,88.0,88.63,648111.0,85.3757,85.4717,84.4924,85.0972,648111.0
2024-04-16 09:40:00,88.59,89.12,88.2,89.1,635665.0,85.0588,85.5677,84.6844,85.5485,635665.0
2024-04-16 09:45:00,89.11,89.27,88.2,88.26,465305.0,85.5581,85.7117,84.6844,84.742,465305.0
2024-04-16 09:50:00,88.28,89.6,88.12,89.3,460343.0,84.7612,86.0286,84.6076,85.7405,460343.0
2024-04-16 09:55:00,89.3,90.11,89.23,89.57,327020.0,85.7405,86.5182,85.6733,85.9998,327020.0
2024-04-16 10:00:00,89.6,90.04,89.43,90.01,233518.0,86.0286,86.451,85.8654,86.4222,233518.0
2024-04-16 10:05:00,90.03,90.18,89.85,90.08,220490.0,86.4414,86.5855,86.2686,86.4894,220490.0
2024-04-16 10:10:00,90.07,90.23,89.85,90.15,221441.0,86.4798,86.6335,86.2686,86.5567,221441.0
2024-04-16 10:15:00,90.15,90.54,89.87,89.98,234235.0,86.5567,86.9311,86.2878,86.3934,234235.0
2024-04-16 10:20:00,90.03,90.19,89.67,89.83,160899.0,86.4414,86.5951,86.0958,86.2494,160899.0
2024-04-16 10:25:00,89.83,90.02,89.73,89.95,113333.0,86.2494,86.4318,86.1534,86.3646,113333.0
2024-04-16 10:30:00,89.94,90.01,89.58,90.0,207603.0,86.355,86.4222,86.0094,86.4126,207603.0
2024-04-16 10:35:00,89.99,90.3,89.93,90.13,166575.0,86.403,86.7007,86.3454,86.5375,166575.0
2024-04-16 10:40:00,90.13,90.45,89.85,90.38,167628.0,86.5375,86.8447,86.2686,86.7775,167628.0
2024-04-16 10:45:00,90.38,90.45,90.01,90.32,165210.0,86.7775,86.8447,86.4222,86.7199,165210.0
2024-04-16 10:50:00,90.3,90.32,89.66,89.73,137653.0,86.7007,86.7199,86.0862,86.1534,137653.0
2024-04-16 10:55:00,89.72,89.96,89.42,89.77,130071.0,86.1438,86.3742,85.8558,86.1918,130071.0
2024-04-16 11:00:00,89.79,90.25,89.75,90.11,157913.0,86.211,86.6527,86.1726,86.5182,157913.0
2024-04-16 11:05:00,90.15,90.27,90.0,90.12,165388.0,86.5567,86.6719,86.4126,86.5279,165388.0
2024-04-16 11:10:00,90.13,90.27,90.02,90.27,82119.0,86.5375,86.6719,86.4318,86.6719,82119.0
2024-04-16 11:15:00,90.27,90.47,90.25,90.34,107299.0,86.6719,86.8639,86.6527,86.7391,107299.0
2024-04-16 11:20:00,90.33,90.4,90.11,90.29,114407.0,86.7295,86.7967,86.5182,86.6911,114407.0
2024-04-16 11:25:00,90.29,90.34,90.13,90.21,150263.0,86.6911,86.7391,86.5375,86.6143,150263.0
2024-04-16 11:30:00,90.2,90.21,89.98,90.15,104007.0,86.6047,86.6143,86.3934,86.5567,104007.0
2024-04-16 11:35:00,90.13,90.32,90.07,90.27,135094.0,86.5375,86.7199,86.4798,86.6719,135094.0
2024-04-16 11:40:00,90.27,90.5,90.16,90.5,90551.0,86.6719,86.8927,86.5663,86.8927,90551.0
2024-04-16 11:45:00,90.49,90.66,90.35,90.65,190399.0,86.8831,87.0463,86.7487,87.0367,190399.0
2024-04-16 11:50:00,90.66,90.93,90.64,90.91,157082.0,87.0463,87.3056,87.0271,87.2864,157082.0
2024-04-16 11:55:00,90.91,90.91,90.3,90.3,93808.0,87.2864,87.2864,86.7007,86.7007,93808.0
2024-04-16 12:00:00,90.28,90.38,90.04,90.2,80380.0,86.6815,86.7775,86.451,86.6047,80380.0
2024-04-16 12:05:00,90.19,90.38,90.17,90.35,41719.0,86.5951,86.7775,86.5759,86.7487,41719.0
2024-04-16 12:10:00,90.36,90.47,90.24,90.36,49850.0,86.7583,86.8639,86.6431,86.7583,49850.0
2024-04-16 12:15:00,90.36,90.37,90.16,90.24,54797.0,86.7583,86.7679,86.5663,86.6431,54797.0
2024-04-16 12:20:00,90.24,90.26,89.97,90.01,65187.0,86.6431,86.6623,86.3838,86.4222,65187.0
2024-04-16 12:25:00,90.01,90.27,89.93,90.05,109402.0,86.4222,86.6719,86.3454,86.4606,109402.0
2024-04-16 12:30:00,90.03,90.1,89.98,90.0,63895.0,86.4414,86.5086,86.3934,86.4126,63895.0
2024-04-16 12:35:00,90.0,90.05,89.87,89.96,56376.0,86.4126,86.4606,86.2878,86.3742,56376.0
2024-04-16 12:40:00,89.98,90.04,89.89,89.92,32674.0,86.3934,86.451,86.307,86.3358,32674.0
2024-04-16 12:45:00,89.92,90.04,89.8,90.04,36973.0,86.3358,86.451,86.2206,86.451,36973.0
2024-04-16 12:50:00,90.02,90.06,89.87,89.99,46994.0,86.4318,86.4702,86.2878,86.403,46994.0
2024-04-16 12:55:00,90.0,90.04,89.83,89.88,56590.0,86.4126,86.451,86.2494,86.2974,56590.0
2024-04-16 13:00:00,89.87,89.93,89.64,89.64,77702.0,86.2878,86.3454,86.067,86.067,77702.0
2024-04-16 13:05:00,89.66,89.81,89.6,89.79,62250.0,86.0862,86.2302,86.0286,86.211,62250.0
2024-04-16 13:10:00,89.79,89.8,89.63,89.72,40837.0,86.211,86.2206,86.0574,86.1438,40837.0
2024-04-16 13:15:00,89.74,89.75,89.58,89.65,102149.0,86.163,86.1726,86.0094,86.0766,102149.0
2024-04-16 13:20:00,89.64,89.69,89.48,89.59,118740.0,86.067,86.115,85.9134,86.019,118740.0
2024-04-16 13:25:00,89.59,89.72,89.51,89.57,47398.0,86.019,86.1438,85.9422,85.9998,47398.0
2024-04-16 13:30:00,89.57,89.61,89.12,89.49,141777.0,85.9998,86.0382,85.5677,85.923,141777.0
2024-04-16 13:35:00,89.51,89.73,89.39,89.57,110855.0,85.9422,86.1534,85.8269,85.9998,110855.0
2024-04-16 13:40:00,89.59,89.71,89.37,89.45,67462.0,86.019,86.1342,85.8077,85.8846,67462.0
2024-04-16 13:45:00,89.47,89.54,89.14,89.14,64451.0,85.9038,85.971,85.5869,85.5869,64451.0
2024-04-16 13:50:00,89.16,89.22,88.84,89.16,103566.0,85.6061,85.6637,85.2989,85.6061,103566.0
2024-04-16 13:55:00,89.16,89.34,89.1,89.29,71977.0,85.6061,85.7789,85.5485,85.7309,71977.0
2024-04-16 14:00:00,89.29,89.29,89.01,89.25,50978.0,85.7309,85.7309,85.4621,85.6925,50978.0
2024-04-16 14:05:00,89.27,89.73,89.21,89.7,84919.0,85.7117,86.1534,85.6541,86.1246,84919.0
2024-04-16 14:10:00,89.7,89.83,89.4,89.42,94301.0,86.1246,86.2494,85.8365,85.8558,94301.0
2024-04-16 14:15:00,89.39,89.39,89.11,89.13,66212.0,85.8269,85.8269,85.5581,85.5773,66212.0
2024-04-16 14:20:00,89.13,89.16,88.93,89.09,185588.0,85.5773,85.6061,85.3853,85.5389,185588.0
2024-04-16 14:25:00,89.11,89.46,89.09,89.2,99906.0,85.5581,85.8942,85.5389,85.6445,99906.0
2024-04-16 14:30:00,89.2,89.44,89.19,89.38,76902.0,85.6445,85.875,85.6349,85.8173,76902.0
2024-04-16 14:35:00,89.39,89.39,88.97,89.06,49785.0,85.8269,85.8269,85.4237,85.5101,49785.0
2024-04-16 14:40:00,89.06,89.12,88.9,89.07,73278.0,85.5101,85.5677,85.3565,85.5197,73278.0
2024-04-16 14:45:00,89.07,89.09,88.82,88.87,73253.0,85.5197,85.5389,85.2797,85.3277,73253.0
2024-04-16 14:50:00,88.89,89.18,88.85,89.0,67446.0,85.3469,85.6253,85.3085,85.4525,67446.0
2024-04-16 14:55:00,89.0,89.07,88.9,89.07,65186.0,85.4525,85.5197,85.3565,85.5197,65186.0
2024-04-16 15:00:00,89.08,89.25,89.01,89.04,56428.0,85.5293,85.6925,85.4621,85.4909,56428.0
2024-04-16 15:05:00,89.04,89.04,88.94,88.95,47567.0,85.4909,85.4909,85.3949,85.4045,47567.0
2024-04-16 15:10:00,88.94,89.12,88.92,89.08,103766.0,85.3949,85.5677,85.3757,85.5293,103766.0
2024-04-16 15:15:00,89.09,89.35,89.04,89.34,102752.0,85.5389,85.7885,85.4909,85.7789,102752.0
2024-04-16 15:20:00,89.35,89.68,89.29,89.65,140081.0,85.7885,86.1054,85.7309,86.0766,140081.0
2024-04-16 15:25:00,89.63,89.94,89.61,89.79,178216.0,86.0574,86.355,86.0382,86.211,178216.0
2024-04-16 15:30:00,89.79,89.8,89.1,89.12,107674.0,86.211,86.2206,85.5485,85.5677,107674.0
2024-04-16 15:35:00,89.11,89.57,89.03,89.53,145514.0,85.5581,85.9998,85.4813,85.9614,145514.0
2024-04-16 15:40:00,89.52,89.58,89.34,89.57,135242.0,85.9518,86.0094,85.7789,85.9998,135242.0
2024-04-16 15:45:00,89.56,89.66,89.46,89.63,154313.0,85.9902,86.0862,85.8942,86.0574,154313.0
2024-04-16 15:50:00,89.62,89.64,89.37,89.45,203733.0,86.0478,86.067,85.8077,85.8846,203733.0
2024-04-16 15:55:00,89.46,89.5,88.92,89.12,808861.0,85.8942,85.9326,85.3757,85.5677,808861.0
2024-04-17 09:30:00,90.13,91.07,89.92,90.95,250678.0,86.5375,87.44,86.3358,87.3248,250678.0
2024-04-17 09:35:00,90.93,91.16,90.58,90.65,397634.0,87.3056,87.5264,86.9695,87.0367,397634.0
2024-04-17 09:40:00,90.61,91.26,90.55,91.22,244610.0,86.9983,87.6224,86.9407,87.584,244610.0
2024-04-17 09:45:00,91.23,91.44,90.93,90.94,166911.0,87.5936,87.7952,87.3056,87.3152,166911.0
2024-04-17 09:50:00,90.91,91.06,90.78,90.99,159244.0,87.2864,87.4304,87.1615,87.3632,159244.0
2024-04-17 09:55:00,90.97,91.39,90.96,91.1,137522.0,87.344,87.7472,87.3344,87.4688,137522.0
2024-04-17 10:00:00,91.12,91.14,90.83,90.88,128417.0,87.488,87.5072,87.2096,87.2576,128417.0
2024-04-17 10:05:00,90.86,91.08,90.67,90.8,107646.0,87.2384,87.4496,87.0559,87.1807,107646.0
2024-04-17 10:10:00,90.82,90.87,90.48,90.66,128324.0,87.1999,87.248,86.8735,87.0463,128324.0
2024-04-17 10:15:00,90.66,90.84,90.6,90.69,82080.0,87.0463,87.2192,86.9887,87.0751,82080.0
2024-04-17 10:20:00,90.7,90.93,90.64,90.93,65264.0,87.0847,87.3056,87.0271,87.3056,65264.0
2024-04-17 10:25:00,90.95,91.18,90.87,90.95,61389.0,87.3248,87.5456,87.248,87.3248,61389.0
2024-04-17 10:30:00,90.97,90.97,90.77,90.8,57288.0,87.344,87.344,87.1519,87.1807,57288.0
2024-04-17 10:35:00,90.78,90.81,90.49,90.79,52985.0,87.1615,87.1903,86.8831,87.1711,52985.0
2024-04-17 10:40:00,90.79,90.82,90.48,90.56,68532.0,87.1711,87.1999,86.8735,86.9503,68532.0
2024-04-17 10:45:00,90.57,90.88,90.49,90.87,94918.0,86.9599,87.2576,86.8831,87.248,94918.0
2024-04-17 10:50:00,90.83,90.87,90.5,90.75,58956.0,87.2096,87.248,86.8927,87.1327,58956.0
2024-04-17 10:55:00,90.77,90.9,90.76,90.79,33860.0,87.1519,87.2768,87.1423,87.1711,33860.0
2024-04-17 11:00:00,90.81,90.91,90.72,90.86,49426.0,87.1903,87.2864,87.1039,87.2384,49426.0
2024-04-17 11:05:00,90.83,90.87,90.42,90.61,62251.0,87.2096,87.248,86.8159,86.9983,62251.0
2024-04-17 11:10:00,90.61,90.63,90.43,90.58,40626.0,86.9983,87.0175,86.8255,86.9695,40626.0
2024-04-17 11:15:00,90.56,90.6,90.45,90.51,59544.0,86.9503,86.9887,86.8447,86.9023,59544.0
2024-04-17 11:20:00,90.52,90.55,90.28,90.31,51704.0,86.9119,86.9407,86.6815,86.7103,51704.0
2024-04-17 11:25:00,90.3,90.55,90.26,90.51,52769.0,86.7007,86.9407,86.6623,86.9023,52769.0
2024-04-17 11:30:00,90.51,90.54,90.33,90.52,37278.0,86.9023,86.9311,86.7295,86.9119,37278.0
2024-04-17 11:35:00,90.52,90.59,90.3,90.56,55089.0,86.9119,86.9791,86.7007,86.9503,55089.0
2024-04-17 11:40:00,90.58,90.72,90.55,90.64,25848.0,86.9695,87.1039,86.9407,87.0271,25848.0
2024-04-17 11:45:00,90.66,90.69,90.29,90.3,46062.0,87.0463,87.0751,86.6911,86.7007,46062.0
2024-04-17 11:50:00,90.3,90.56,90.28,90.52,30438.0,86.7007,86.9503,86.6815,86.9119,30438.0
2024-04-17 11:55:00,90.52,90.63,90.44,90.62,22140.0,86.9119,87.0175,86.8351,87.0079,22140.0
2024-04-17 12:00:00,90.61,90.63,90.42,90.46,23213.0,86.9983,87.0175,86.8159,86.8543,23213.0
2024-04-17 12:05:00,90.47,90.47,90.08,90.28,71349.0,86.8639,86.8639,86.4894,86.6815,71349.0
2024-04-17 12:10:00,90.28,90.62,90.27,90.49,45083.0,86.6815,87.0079,86.6719,86.8831,45083.0
2024-04-17 12:15:00,90.52,90.52,90.36,90.46,29194.0,86.9119,86.9119,86.7583,86.8543,29194.0
2024-04-17 12:20:00,90.42,90.5,90.21,90.33,29280.0,86.8159,86.8927,86.6143,86.7295,29280.0
2024-04-17 12:25:00,90.33,90.47,90.32,90.4,18080.0,86.7295,86.8639,86.7199,86.7967,18080.0
2024-04-17 12:30:00,90.37,90.41,90.12,90.27,40727.0,86.7679,86.8063,86.5279,86.6719,40727.0
2024-04-17 12:35:00,90.27,90.36,90.17,90.36,26981.0,86.6719,86.7583,86.5759,86.7583,26981.0
2024-04-17 12:40:00,90.35,90.35,90.02,90.03,58852.0,86.7487,86.7487,86.4318,86.4414,58852.0
2024-04-17 12:45:00,90.03,90.09,89.86,90.09,79704.0,86.4414,86.499,86.2782,86.499,79704.0
2024-04-17 12:50:00,90.08,90.3,90.04,90.27,41504.0,86.4894,86.7007,86.451,86.6719,41504.0
2024-04-17 12:55:00,90.28,90.28,90.02,90.11,51773.0,86.6815,86.6815,86.4318,86.5182,51773.0
2024-04-17 13:00:00,90.12,90.29,90.07,90.26,50508.0,86.5279,86.6911,86.4798,86.6623,50508.0
2024-04-17 13:05:00,90.26,90.26,90.06,90.15,53252.0,86.6623,86.6623,86.4702,86.5567,53252.0
2024-04-17 13:10:00,90.15,90.29,90.09,90.29,24466.0,86.5567,86.6911,86.499,86.6911,24466.0
2024-04-17 13:15:00,90.29,90.48,90.28,90.38,28128.0,86.6911,86.8735,86.6815,86.7775,28128.0
2024-04-17 13:20:00,90.4,90.46,90.24,90.26,18291.0,86.7967,86.8543,86.6431,86.6623,18291.0
2024-04-17 13:25:00,90.26,90.32,90.16,90.29,26474.0,86.6623,86.7199,86.5663,86.6911,26474.0
2024-04-17 13:30:00,90.3,90.32,90.1,90.11,42175.0,86.7007,86.7199,86.5086,86.5182,42175.0
2024-04-17 13:35:00,90.12,90.26,90.12,90.12,33771.0,86.5279,86.6623,86.5279,86.5279,33771.0
2024-04-17 13:40:00,90.13,90.16,90.02,90.15,61665.0,86.5375,86.5663,86.4318,86.5567,61665.0
2024-04-17 13:45:00,90.15,90.15,89.87,90.04,43258.0,86.5567,86.5567,86.2878,86.451,43258.0
2024-04-17 13:50:00,90.04,90.12,89.99,90.1,40274.0,86.451,86.5279,86.403,86.5086,40274.0
2024-04-17 13:55:00,90.1,90.17,90.07,90.1,41079.0,86.5086,86.5759,86.4798,86.5086,41079.0
2024-04-17 14:00:00,90.1,90.23,90.01,90.22,38803.0,86.5086,86.6335,86.4222,86.6239,38803.0
2024-04-17 14:05:00,90.23,90.26,90.18,90.22,37217.0,86.6335,86.6623,86.5855,86.6239,37217.0
2024-04-17 14:10:00,90.22,90.22,90.03,90.03,33640.0,86.6239,86.6239,86.4414,86.4414,33640.0
2024-04-17 14:15:00,90.03,90.14,89.92,90.11,58934.0,86.4414,86.5471,86.3358,86.5182,58934.0
2024-04-17 14:20:00,90.13,90.25,90.0,90.11,91747.0,86.5375,86.6527,86.4126,86.5182,91747.0
2024-04-17 14:25:00,90.12,90.29,90.1,90.22,46171.0,86.5279,86.6911,86.5086,86.6239,46171.0
2024-04-17 14:30:00,90.22,90.25,90.11,90.22,32738.0,86.6239,86.6527,86.5182,86.6239,32738.0
2024-04-17 14:35:00,90.21,90.36,90.12,90.31,38113.0,86.6143,86.7583,86.5279,86.7103,38113.0
2024-04-17 14:40:00,90.32,90.48,90.29,90.47,89977.0,86.7199,86.8735,86.6911,86.8639,89977.0
2024-04-17 14:45:00,90.47,90.48,90.2,90.22,37193.0,86.8639,86.8735,86.6047,86.6239,37193.0
2024-04-17 14:50:00,90.22,90.26,89.88,89.98,49938.0,86.6239,86.6623,86.2974,86.3934,49938.0
2024-04-17 14:55:00,89.96,90.11,89.96,89.98,78906.0,86.3742,86.5182,86.3742,86.3934,78906.0
2024-04-17 15:00:00,89.97,89.97,89.72,89.83,67684.0,86.3838,86.3838,86.1438,86.2494,67684.0
2024-04-17 15:05:00,89.84,89.86,89.76,89.78,30837.0,86.259,86.2782,86.1822,86.2014,30837.0
2024-04-17 15:10:00,89.76,89.8,89.67,89.76,71947.0,86.1822,86.2206,86.0958,86.1822,71947.0
2024-04-17 15:15:00,89.76,89.98,89.75,89.95,66070.0,86.1822,86.3934,86.1726,86.3646,66070.0
2024-04-17 15:20:00,89.96,90.03,89.9,89.96,106913.0,86.3742,86.4414,86.3166,86.3742,106913.0
2024-04-17 15:25:00,89.94,90.02,89.88,89.94,41218.0,86.355,86.4318,86.2974,86.355,41218.0
2024-04-17 15:30:00,89.94,90.19,89.93,90.11,100503.0,86.355,86.5951,86.3454,86.5182,100503.0
2024-04-17 15:35:00,90.1,90.11,89.86,89.9,55018.0,86.5086,86.5182,86.2782,86.3166,55018.0
2024-04-17 15:40:00,89.9,90.2,89.9,90.09,132236.0,86.3166,86.6047,86.3166,86.499,132236.0
2024-04-17 15:45:00,90.1,90.15,90.02,90.1,151182.0,86.5086,86.5567,86.4318,86.5086,151182.0
2024-04-17 15:50:00,90.08,90.32,89.98,90.3,293406.0,86.4894,86.7199,86.3934,86.7007,293406.0
2024-04-17 15:55:00,90.29,90.32,90.06,90.06,446903.0,86.6911,86.7199,86.4702,86.4702,446903.0
2024-04-18 09:30:00,90.66,90.87,90.15,90.17,80318.0,87.0463,87.248,86.5567,86.5759,80318.0
2024-04-18 09:35:00,90.16,90.21,89.74,89.92,84611.0,86.5663,86.6143,86.163,86.3358,84611.0
2024-04-18 09:40:00,89.91,90.17,89.76,90.03,46205.0,86.3262,86.5759,86.1822,86.4414,46205.0
2024-04-18 09:45:00,90.03,90.38,89.91,90.33,46766.0,86.4414,86.7775,86.3262,86.7295,46766.0
2024-04-18 09:50:00,90.33,90.41,90.23,90.3,56617.0,86.7295,86.8063,86.6335,86.7007,56617.0
2024-04-18 09:55:00,90.29,90.47,90.28,90.34,44015.0,86.6911,86.8639,86.6815,86.7391,44015.0
2024-04-18 10:00:00,90.35,90.37,90.16,90.2,41841.0,86.7487,86.7679,86.5663,86.6047,41841.0
2024-04-18 10:05:00,90.2,90.7,90.2,90.7,56259.0,86.6047,87.0847,86.6047,87.0847,56259.0
2024-04-18 10:10:00,90.67,90.79,90.6,90.75,34994.0,87.0559,87.1711,86.9887,87.1327,34994.0
2024-04-18 10:15:00,90.79,90.86,90.69,90.8,28653.0,87.1711,87.2384,87.0751,87.1807,28653.0
2024-04-18 10:20:00,90.8,90.8,90.52,90.54,44953.0,87.1807,87.1807,86.9119,86.9311,44953.0
2024-04-18 10:25:00,90.52,90.88,90.5,90.83,45096.0,86.9119,87.2576,86.8927,87.2096,45096.0
2024-04-18 10:30:00,90.81,90.88,90.73,90.78,34224.0,87.1903,87.2576,87.1135,87.1615,34224.0
2024-04-18 10:35:00,90.79,90.85,90.68,90.69,27804.0,87.1711,87.2288,87.0655,87.0751,27804.0
2024-04-18 10:40:00,90.67,90.81,90.59,90.75,36794.0,87.0559,87.1903,86.9791,87.1327,36794.0
2024-04-18 10:45:00,90.78,90.95,90.78,90.8,70842.0,87.1615,87.3248,87.1615,87.1807,70842.0
2024-04-18 10:50:00,90.8,90.89,90.72,90.87,38366.0,87.1807,87.2672,87.1039,87.248,38366.0
2024-04-18 10:55:00,90.88,90.98,90.77,90.81,30188.0,87.2576,87.3536,87.1519,87.1903,30188.0
2024-04-18 11:00:00,90.81,90.86,90.74,90.75,32618.0,87.1903,87.2384,87.1231,87.1327,32618.0
2024-04-18 11:05:00,90.77,90.84,90.69,90.83,33826.0,87.1519,87.2192,87.0751,87.2096,33826.0
2024-04-18 11:10:00,90.83,91.02,90.82,90.98,51255.0,87.2096,87.392,87.1999,87.3536,51255.0
2024-04-18 11:15:00,90.99,91.05,90.9,90.9,53452.0,87.3632,87.4208,87.2768,87.2768,53452.0
2024-04-18 11:20:00,90.9,91.11,90.9,91.11,31847.0,87.2768,87.4784,87.2768,87.4784,31847.0
2024-04-18 11:25:00,91.09,91.1,90.94,91.04,46485.0,87.4592,87.4688,87.3152,87.4112,46485.0
2024-04-18 11:30:00,91.03,91.07,90.82,90.88,71443.0,87.4016,87.44,87.1999,87.2576,71443.0
2024-04-18 11:35:00,90.91,91.02,90.9,90.95,25889.0,87.2864,87.392,87.2768,87.3248,25889.0
2024-04-18 11:40:00,90.93,90.93,90.84,90.88,17046.0,87.3056,87.3056,87.2192,87.2576,17046.0
2024-04-18 11:45:00,90.88,90.9,90.77,90.79,35695.0,87.2576,87.2768,87.1519,87.1711,35695.0
2024-04-18 11:50:00,90.82,90.85,90.67,90.71,52890.0,87.1999,87.2288,87.0559,87.0943,52890.0
2024-04-18 11:55:00,90.7,90.7,90.49,90.61,79566.0,87.0847,87.0847,86.8831,86.9983,79566.0
2024-04-18 12:00:00,90.61,90.9,90.6,90.89,26774.0,86.9983,87.2768,86.9887,87.2672,26774.0
2024-04-18 12:05:00,90.9,90.9,90.75,90.87,28487.0,87.2768,87.2768,87.1327,87.248,28487.0
2024-04-18 12:10:00,90.87,90.87,90.65,90.66,24865.0,87.248,87.248,87.0367,87.0463,24865.0
2024-04-18 12:15:00,90.65,90.75,90.64,90.73,11315.0,87.0367,87.1327,87.0271,87.1135,11315.0
2024-04-18 12:20:00,90.73,90.8,90.72,90.74,15988.0,87.1135,87.1807,87.1039,87.1231,15988.0
2024-04-18 12:25:00,90.73,90.79,90.67,90.73,20812.0,87.1135,87.1711,87.0559,87.1135,20812.0
2024-04-18 12:30:00,90.73,90.73,90.43,90.43,18799.0,87.1135,87.1135,86.8255,86.8255,18799.0
2024-04-18 12:35:00,90.46,90.63,90.46,90.57,16510.0,86.8543,87.0175,86.8543,86.9599,16510.0
2024-04-18 12:40:00,90.59,90.59,90.42,90.52,20610.0,86.9791,86.9791,86.8159,86.9119,20610.0
2024-04-18 12:45:00,90.54,90.54,90.36,90.44,34555.0,86.9311,86.9311,86.7583,86.8351,34555.0
2024-04-18 12:50:00,90.42,90.5,90.37,90.42,22596.0,86.8159,86.8927,86.7679,86.8159,22596.0
2024-04-18 12:55:00,90.43,90.5,90.37,90.42,15477.0,86.8255,86.8927,86.7679,86.8159,15477.0
2024-04-18 13:00:00,90.42,90.55,90.41,90.48,16969.0,86.8159,86.9407,86.8063,86.8735,16969.0
2024-04-18 13:05:00,90.44,90.51,90.4,90.51,15702.0,86.8351,86.9023,86.7967,86.9023,15702.0
2024-04-18 13:10:00,90.51,90.51,90.38,90.48,26234.0,86.9023,86.9023,86.7775,86.8735,26234.0
2024-04-18 13:15:00,90.5,90.51,90.06,90.18,32023.0,86.8927,86.9023,86.4702,86.5855,32023.0
2024-04-18 13:20:00,90.2,90.33,90.15,90.16,33700.0,86.6047,86.7295,86.5567,86.5663,33700.0
2024-04-18 13:25:00,90.18,90.49,90.17,90.47,27829.0,86.5855,86.8831,86.5759,86.8639,27829.0
2024-04-18 13:30:00,90.45,90.49,90.29,90.33,80902.0,86.8447,86.8831,86.6911,86.7295,80902.0
2024-04-18 13:35:00,90.33,90.35,90.22,90.25,20572.0,86.7295,86.7487,86.6239,86.6527,20572.0
2024-04-18 13:40:00,90.27,90.27,89.95,90.16,113870.0,86.6719,86.6719,86.3646,86.5663,113870.0
2024-04-18 13:45:00,90.14,90.25,90.1,90.21,40124.0,86.5471,86.6527,86.5086,86.6143,40124.0
2024-04-18 13:50:00,90.2,90.2,90.05,90.16,41510.0,86.6047,86.6047,86.4606,86.5663,41510.0
2024-04-18 13:55:00,90.16,90.34,90.13,90.33,23607.0,86.5663,86.7391,86.5375,86.7295,23607.0
2024-04-18 14:00:00,90.32,90.34,90.23,90.29,42793.0,86.7199,86.7391,86.6335,86.6911,42793.0
2024-04-18 14:05:00,90.28,90.3,90.16,90.22,26138.0,86.6815,86.7007,86.5663,86.6239,26138.0
2024-04-18 14:10:00,90.22,90.27,90.11,90.21,22405.0,86.6239,86.6719,86.5182,86.6143,22405.0
2024-04-18 14:15:00,90.23,90.48,90.23,90.47,23472.0,86.6335,86.8735,86.6335,86.8639,23472.0
2024-04-18 14:20:00,90.46,90.61,90.45,90.5,32091.0,86.8543,86.9983,86.8447,86.8927,32091.0
2024-04-18 14:25:00,90.48,90.57,90.32,90.34,27743.0,86.8735,86.9599,86.7199,86.7391,27743.0
2024-04-18 14:30:00,90.34,90.35,90.2,90.25,42247.0,86.7391,86.7487,86.6047,86.6527,42247.0
2024-04-18 14:35:00,90.24,90.4,90.24,90.34,25702.0,86.6431,86.7967,86.6431,86.7391,25702.0
2024-04-18 14:40:00,90.31,90.51,90.28,90.49,36560.0,86.7103,86.9023,86.6815,86.8831,36560.0
2024-04-18 14:45:00,90.47,90.55,90.44,90.52,31190.0,86.8639,86.9407,86.8351,86.9119,31190.0
2024-04-18 14:50:00,90.51,90.52,90.39,90.41,22291.0,86.9023,86.9119,86.7871,86.8063,22291.0
2024-04-18 14:55:00,90.4,90.44,90.35,90.39,36319.0,86.7967,86.8351,86.7487,86.7871,36319.0
2024-04-18 15:00:00,90.4,90.6,90.39,90.47,39903.0,86.7967,86.9887,86.7871,86.8639,39903.0
2024-04-18 15:05:00,90.47,90.56,90.42,90.45,31996.0,86.8639,86.9503,86.8159,86.8447,31996.0
2024-04-18 15:10:00,90.46,90.56,90.37,90.42,33691.0,86.8543,86.9503,86.7679,86.8159,33691.0
2024-04-18 15:15:00,90.42,90.46,90.3,90.42,46484.0,86.8159,86.8543,86.7007,86.8159,46484.0
2024-04-18 15:20:00,90.43,90.52,90.39,90.49,56371.0,86.8255,86.9119,86.7871,86.8831,56371.0
2024-04-18 15:25:00,90.48,90.52,90.36,90.45,43683.0,86.8735,86.9119,86.7583,86.8447,43683.0
2024-04-18 15:30:00,90.47,90.57,90.45,90.56,58700.0,86.8639,86.9599,86.8447,86.9503,58700.0
2024-04-18 15:35:00,90.56,90.59,90.42,90.44,63661.0,86.9503,86.9791,86.8159,86.8351,63661.0
2024-04-18 15:40:00,90.45,90.63,90.44,90.61,92096.0,86.8447,87.0175,86.8351,86.9983,92096.0
2024-04-18 15:45:00,90.6,90.61,90.41,90.46,149554.0,86.9887,86.9983,86.8063,86.8543,149554.0
2024-04-18 15:50:00,90.45,90.53,90.28,90.36,246588.0,86.8447,86.9215,86.6815,86.7583,246588.0
2024-04-18 15:55:00,90.34,90.38,90.15,90.21,451919.0,86.7391,86.7775,86.5567,86.6143,451919.0
2024-04-19 09:30:00,90.36,90.94,90.36,90.85,284570.0,86.7583,87.3152,86.7583,87.2288,284570.0
2024-04-19 09:35:00,90.75,90.88,90.37,90.77,65779.0,87.1327,87.2576,86.7679,87.1519,65779.0
2024-04-19 09:40:00,90.77,91.02,90.66,90.95,61225.0,87.1519,87.392,87.0463,87.3248,61225.0
2024-04-19 09:45:00,90.96,91.16,90.88,90.99,42113.0,87.3344,87.5264,87.2576,87.3632,42113.0
2024-04-19 09:50:00,90.99,91.1,90.88,91.06,51511.0,87.3632,87.4688,87.2576,87.4304,51511.0
2024-04-19 09:55:00,91.06,91.13,90.87,90.99,74687.0,87.4304,87.4976,87.248,87.3632,74687.0
2024-04-19 10:00:00,91.03,91.16,90.81,90.99,40596.0,87.4016,87.5264,87.1903,87.3632,40596.0
2024-04-19 10:05:00,90.99,91.24,90.96,91.22,40620.0,87.3632,87.6032,87.3344,87.584,40620.0
2024-04-19 10:10:00,91.23,91.23,90.89,90.97,36639.0,87.5936,87.5936,87.2672,87.344,36639.0
2024-04-19 10:15:00,90.99,91.13,90.85,91.1,90555.0,87.3632,87.4976,87.2288,87.4688,90555.0
2024-04-19 10:20:00,91.1,91.26,91.07,91.16,126602.0,87.4688,87.6224,87.44,87.5264,126602.0
2024-04-19 10:25:00,91.18,91.25,90.91,91.25,60406.0,87.5456,87.6128,87.2864,87.6128,60406.0
2024-04-19 10:30:00,91.21,91.23,91.01,91.11,42461.0,87.5744,87.5936,87.3824,87.4784,42461.0
2024-04-19 10:35:00,91.1,91.23,91.03,91.14,72044.0,87.4688,87.5936,87.4016,87.5072,72044.0
2024-04-19 10:40:00,91.14,91.43,91.06,91.41,39867.0,87.5072,87.7856,87.4304,87.7664,39867.0
2024-04-19 10:45:00,91.41,91.43,91.21,91.21,38991.0,87.7664,87.7856,87.5744,87.5744,38991.0
2024-04-19 10:50:00,91.23,91.4,91.15,91.37,27696.0,87.5936,87.7568,87.5168,87.728,27696.0
2024-04-19 10:55:00,91.35,91.35,91.1,91.1,21415.0,87.7088,87.7088,87.4688,87.4688,21415.0
2024-04-19 11:00:00,91.11,91.18,90.96,91.16,43010.0,87.4784,87.5456,87.3344,87.5264,43010.0
2024-04-19 11:05:00,91.16,91.3,91.13,91.28,29182.0,87.5264,87.6608,87.4976,87.6416,29182.0
2024-04-19 11:10:00,91.28,91.3,91.14,91.23,30378.0,87.6416,87.6608,87.5072,87.5936,30378.0
2024-04-19 11:15:00,91.23,91.3,91.14,91.26,35809.0,87.5936,87.6608,87.5072,87.6224,35809.0
2024-04-19 11:20:00,91.23,91.36,91.19,91.29,41808.0,87.5936,87.7184,87.5552,87.6512,41808.0
2024-04-19 11:25:00,91.27,91.38,91.25,91.31,64094.0,87.632,87.7376,87.6128,87.6704,64094.0
2024-04-19 11:30:00,91.3,91.35,91.24,91.26,50449.0,87.6608,87.7088,87.6032,87.6224,50449.0
2024-04-19 11:35:00,91.27,91.34,91.24,91.33,34948.0,87.632,87.6992,87.6032,87.6896,34948.0
2024-04-19 11:40:00,91.34,91.52,91.33,91.51,79741.0,87.6992,87.872,87.6896,87.8624,79741.0
2024-04-19 11:45:00,91.51,91.56,91.43,91.54,61826.0,87.8624,87.9105,87.7856,87.8912,61826.0
2024-04-19 11:50:00,91.56,91.62,91.46,91.46,40533.0,87.9105,87.9681,87.8144,87.8144,40533.0
2024-04-19 11:55:00,91.46,91.46,91.24,91.38,37468.0,87.8144,87.8144,87.6032,87.7376,37468.0
2024-04-19 12:00:00,91.39,91.6,91.39,91.55,44816.0,87.7472,87.9489,87.7472,87.9009,44816.0
2024-04-19 12:05:00,91.56,91.59,91.41,91.45,44647.0,87.9105,87.9393,87.7664,87.8048,44647.0
2024-04-19 12:10:00,91.45,91.47,91.29,91.33,48386.0,87.8048,87.824,87.6512,87.6896,48386.0
2024-04-19 12:15:00,91.34,91.41,91.26,91.28,50367.0,87.6992,87.7664,87.6224,87.6416,50367.0
2024-04-19 12:20:00,91.3,91.43,91.26,91.29,33784.0,87.6608,87.7856,87.6224,87.6512,33784.0
2024-04-19 12:25:00,91.29,91.42,91.28,91.34,39679.0,87.6512,87.776,87.6416,87.6992,39679.0
2024-04-19 12:30:00,91.34,91.37,91.25,91.31,33695.0,87.6992,87.728,87.6128,87.6704,33695.0
2024-04-19 12:35:00,91.33,91.35,91.24,91.33,20238.0,87.6896,87.7088,87.6032,87.6896,20238.0
2024-04-19 12:40:00,91.34,91.57,91.3,91.54,76581.0,87.6992,87.9201,87.6608,87.8912,76581.0
2024-04-19 12:45:00,91.53,91.62,91.46,91.47,38748.0,87.8816,87.9681,87.8144,87.824,38748.0
2024-04-19 12:50:00,91.47,91.62,91.44,91.45,76573.0,87.824,87.9681,87.7952,87.8048,76573.0
2024-04-19 12:55:00,91.45,91.56,91.42,91.53,40791.0,87.8048,87.9105,87.776,87.8816,40791.0
2024-04-19 13:00:00,91.54,91.57,91.43,91.49,33279.0,87.8912,87.9201,87.7856,87.8432,33279.0
2024-04-19 13:05:00,91.49,91.51,91.42,91.43,38667.0,87.8432,87.8624,87.776,87.7856,38667.0
2024-04-19 13:10:00,91.43,91.47,91.3,91.3,45033.0,87.7856,87.824,87.6608,87.6608,45033.0
2024-04-19 13:15:00,91.31,91.42,91.25,91.42,33060.0,87.6704,87.776,87.6128,87.776,33060.0
2024-04-19 13:20:00,91.4,91.52,91.36,91.39,39506.0,87.7568,87.872,87.7184,87.7472,39506.0
2024-04-19 13:25:00,91.39,91.39,91.22,91.23,38389.0,87.7472,87.7472,87.584,87.5936,38389.0
2024-04-19 13:30:00,91.22,91.36,91.2,91.3,28040.0,87.584,87.7184,87.5648,87.6608,28040.0
2024-04-19 13:35:00,91.31,91.31,91.06,91.11,56103.0,87.6704,87.6704,87.4304,87.4784,56103.0
2024-04-19 13:40:00,91.11,91.31,91.1,91.28,32879.0,87.4784,87.6704,87.4688,87.6416,32879.0
2024-04-19 13:45:00,91.28,91.42,91.24,91.41,27860.0,87.6416,87.776,87.6032,87.7664,27860.0
2024-04-19 13:50:00,91.41,91.45,91.34,91.39,31869.0,87.7664,87.8048,87.6992,87.7472,31869.0
2024-04-19 13:55:00,91.4,91.44,91.15,91.18,28039.0,87.7568,87.7952,87.5168,87.5456,28039.0
2024-04-19 14:00:00,91.19,91.19,90.99,91.14,49645.0,87.5552,87.5552,87.3632,87.5072,49645.0
2024-04-19 14:05:00,91.14,91.24,90.98,91.17,29605.0,87.5072,87.6032,87.3536,87.536,29605.0
2024-04-19 14:10:00,91.18,91.21,90.94,90.94,29698.0,87.5456,87.5744,87.3152,87.3152,29698.0
2024-04-19 14:15:00,90.94,91.12,90.92,91.08,47361.0,87.3152,87.488,87.296,87.4496,47361.0
2024-04-19 14:20:00,91.07,91.08,90.95,91.0,41585.0,87.44,87.4496,87.3248,87.3728,41585.0
2024-04-19 14:25:00,90.99,91.07,90.89,90.91,25357.0,87.3632,87.44,87.2672,87.2864,25357.0
2024-04-19 14:30:00,90.9,91.01,90.89,90.97,19108.0,87.2768,87.3824,87.2672,87.344,19108.0
2024-04-19 14:35:00,90.98,90.98,90.83,90.84,31581.0,87.3536,87.3536,87.2096,87.2192,31581.0
2024-04-19 14:40:00,90.82,90.9,90.73,90.81,45143.0,87.1999,87.2768,87.1135,87.1903,45143.0
2024-04-19 14:45:00,90.83,90.88,90.75,90.84,24768.0,87.2096,87.2576,87.1327,87.2192,24768.0
2024-04-19 14:50:00,90.85,90.87,90.73,90.8,25665.0,87.2288,87.248,87.1135,87.1807,25665.0
2024-04-19 14:55:00,90.79,90.94,90.79,90.85,29548.0,87.1711,87.3152,87.1711,87.2288,29548.0
2024-04-19 15:00:00,90.84,90.89,90.76,90.83,60516.0,87.2192,87.2672,87.1423,87.2096,60516.0
2024-04-19 15:05:00,90.82,90.92,90.75,90.89,29722.0,87.1999,87.296,87.1327,87.2672,29722.0
2024-04-19 15:10:00,90.89,91.04,90.83,90.95,46085.0,87.2672,87.4112,87.2096,87.3248,46085.0
2024-04-19 15:15:00,90.94,90.94,90.85,90.94,45987.0,87.3152,87.3152,87.2288,87.3152,45987.0
2024-04-19 15:20:00,90.94,90.96,90.74,90.74,62465.0,87.3152,87.3344,87.1231,87.1231,62465.0
2024-04-19 15:25:00,90.73,90.96,90.69,90.85,56293.0,87.1135,87.3344,87.0751,87.2288,56293.0
2024-04-19 15:30:00,90.85,90.94,90.81,90.89,53763.0,87.2288,87.3152,87.1903,87.2672,53763.0
2024-04-19 15:35:00,90.89,90.9,90.65,90.75,82117.0,87.2672,87.2768,87.0367,87.1327,82117.0
2024-04-19 15:40:00,90.76,90.78,90.64,90.72,65305.0,87.1423,87.1615,87.0271,87.1039,65305.0
2024-04-19 15:45:00,90.71,90.8,90.6,90.68,133635.0,87.0943,87.1807,86.9887,87.0655,133635.0
2024-04-19 15:50:00,90.67,90.69,90.43,90.63,231668.0,87.0559,87.0751,86.8255,87.0175,231668.0
2024-04-19 15:55:00,90.63,90.71,90.53,90.66,498762.0,87.0175,87.0943,86.9215,87.0463,498762.0
2024-04-22 09:30:00,91.11,91.27,90.85,90.94,95674.0,87.4784,87.632,87.2288,87.3152,95674.0
2024-04-22 09:35:00,91.03,91.18,90.88,90.93,37385.0,87.4016,87.5456,87.2576,87.3056,37385.0
2024-04-22 09:40:00,90.85,90.98,90.7,90.98,28106.0,87.2288,87.3536,87.0847,87.3536,28106.0
2024-04-22 09:45:00,90.98,90.98,90.79,90.97,33907.0,87.3536,87.3536,87.1711,87.344,33907.0
2024-04-22 09:50:00,91.0,91.09,90.91,91.01,22016.0,87.3728,87.4592,87.2864,87.3824,22016.0
2024-04-22 09:55:00,91.03,91.32,91.01,91.26,44656.0,87.4016,87.68,87.3824,87.6224,44656.0
2024-04-22 10:00:00,91.31,91.63,91.3,91.6,42828.0,87.6704,87.9777,87.6608,87.9489,42828.0
2024-04-22 10:05:00,91.59,91.76,91.51,91.71,48828.0,87.9393,88.1025,87.8624,88.0545,48828.0
2024-04-22 10:10:00,91.7,91.8,91.66,91.67,31615.0,88.0449,88.1409,88.0065,88.0161,31615.0
2024-04-22 10:15:00,91.67,91.78,91.64,91.73,43637.0,88.0161,88.1217,87.9873,88.0737,43637.0
2024-04-22 10:20:00,91.75,91.79,91.62,91.67,33192.0,88.0929,88.1313,87.9681,88.0161,33192.0
2024-04-22 10:25:00,91.66,91.75,91.6,91.67,48777.0,88.0065,88.0929,87.9489,88.0161,48777.0
2024-04-22 10:30:00,91.69,91.7,91.54,91.56,14813.0,88.0353,88.0449,87.8912,87.9105,14813.0
2024-04-22 10:35:00,91.55,91.58,91.46,91.51,20334.0,87.9009,87.9297,87.8144,87.8624,20334.0
2024-04-22 10:40:00,91.47,91.48,91.31,91.35,24375.0,87.824,87.8336,87.6704,87.7088,24375.0
2024-04-22 10:45:00,91.36,91.4,91.26,91.34,25396.0,87.7184,87.7568,87.6224,87.6992,25396.0
2024-04-22 10:50:00,91.33,91.52,91.28,91.4,39133.0,87.6896,87.872,87.6416,87.7568,39133.0
2024-04-22 10:55:00,91.38,91.48,91.35,91.42,29359.0,87.7376,87.8336,87.7088,87.776,29359.0
2024-04-22 11:00:00,91.43,91.43,91.25,91.3,23801.0,87.7856,87.7856,87.6128,87.6608,23801.0
2024-04-22 11:05:00,91.3,91.33,91.21,91.21,10076.0,87.6608,87.6896,87.5744,87.5744,10076.0
2024-04-22 11:10:00,91.22,91.26,91.16,91.23,12874.0,87.584,87.6224,87.5264,87.5936,12874.0
2024-04-22 11:15:00,91.21,91.24,91.13,91.19,18618.0,87.5744,87.6032,87.4976,87.5552,18618.0
2024-04-22 11:20:00,91.23,91.35,91.18,91.35,17829.0,87.5936,87.7088,87.5456,87.7088,17829.0
2024-04-22 11:25:00,91.35,91.4,91.29,91.33,23567.0,87.7088,87.7568,87.6512,87.6896,23567.0
2024-04-22 11:30:00,91.35,91.45,91.31,91.31,19699.0,87.7088,87.8048,87.6704,87.6704,19699.0
2024-04-22 11:35:00,91.31,91.41,91.31,91.4,20204.0,87.6704,87.7664,87.6704,87.7568,20204.0
2024-04-22 11:40:00,91.42,91.47,91.25,91.27,19199.0,87.776,87.824,87.6128,87.632,19199.0
2024-04-22 11:45:00,91.3,91.38,91.28,91.38,41606.0,87.6608,87.7376,87.6416,87.7376,41606.0
2024-04-22 11:50:00,91.38,91.42,91.33,91.42,19977.0,87.7376,87.776,87.6896,87.776,19977.0
2024-04-22 11:55:00,91.42,91.47,91.29,91.32,33180.0,87.776,87.824,87.6512,87.68,33180.0
2024-04-22 12:00:00,91.33,91.37,91.24,91.34,24153.0,87.6896,87.728,87.6032,87.6992,24153.0
2024-04-22 12:05:00,91.34,91.39,91.3,91.38,18324.0,87.6992,87.7472,87.6608,87.7376,18324.0
2024-04-22 12:10:00,91.39,91.45,91.36,91.41,20784.0,87.7472,87.8048,87.7184,87.7664,20784.0
2024-04-22 12:15:00,91.42,91.65,91.42,91.48,31140.0,87.776,87.9969,87.776,87.8336,31140.0
2024-04-22 12:20:00,91.46,91.54,91.44,91.44,13534.0,87.8144,87.8912,87.7952,87.7952,13534.0
2024-04-22 12:25:00,91.46,91.52,91.43,91.5,10818.0,87.8144,87.872,87.7856,87.8528,10818.0
2024-04-22 12:30:00,91.51,91.53,91.35,91.52,16618.0,87.8624,87.8816,87.7088,87.872,16618.0
2024-04-22 12:35:00,91.51,91.63,91.49,91.62,24728.0,87.8624,87.9777,87.8432,87.9681,24728.0
2024-04-22 12:40:00,91.63,91.73,91.61,91.7,33773.0,87.9777,88.0737,87.9585,88.0449,33773.0
2024-04-22 12:45:00,91.7,91.83,91.68,91.82,42167.0,88.0449,88.1697,88.0257,88.1601,42167.0
2024-04-22 12:50:00,91.84,91.89,91.58,91.8,40909.0,88.1793,88.2273,87.9297,88.1409,40909.0
2024-04-22 12:55:00,91.81,91.96,91.77,91.96,16708.0,88.1505,88.2945,88.1121,88.2945,16708.0
2024-04-22 13:00:00,91.93,92.05,91.88,91.98,55701.0,88.2657,88.3809,88.2177,88.3137,55701.0
2024-04-22 13:05:00,91.98,92.12,91.97,92.04,30063.0,88.3137,88.4481,88.3041,88.3713,30063.0
2024-04-22 13:10:00,92.04,92.13,92.04,92.07,14686.0,88.3713,88.4577,88.3713,88.4001,14686.0
2024-04-22 13:15:00,92.07,92.07,92.0,92.03,19123.0,88.4001,88.4001,88.3329,88.3617,19123.0
2024-04-22 13:20:00,92.03,92.1,91.97,92.03,31275.0,88.3617,88.4289,88.3041,88.3617,31275.0
2024-04-22 13:25:00,92.03,92.19,92.02,92.18,33300.0,88.3617,88.5153,88.3521,88.5057,33300.0
2024-04-22 13:30:00,92.19,92.2,92.09,92.15,16687.0,88.5153,88.5249,88.4193,88.4769,16687.0
2024-04-22 13:35:00,92.15,92.17,92.09,92.15,22513.0,88.4769,88.4961,88.4193,88.4769,22513.0
2024-04-22 13:40:00,92.15,92.21,92.12,92.18,41385.0,88.4769,88.5345,88.4481,88.5057,41385.0
2024-04-22 13:45:00,92.19,92.31,92.18,92.27,46243.0,88.5153,88.6306,88.5057,88.5922,46243.0
2024-04-22 13:50:00,92.26,92.48,92.26,92.44,71638.0,88.5826,88.7938,88.5826,88.7554,71638.0
2024-04-22 13:55:00,92.46,92.48,92.26,92.35,18575.0,88.7746,88.7938,88.5826,88.669,18575.0
2024-04-22 14:00:00,92.36,92.44,92.31,92.42,33489.0,88.6786,88.7554,88.6306,88.7362,33489.0
2024-04-22 14:05:00,92.43,92.45,92.38,92.41,54679.0,88.7458,88.765,88.6978,88.7266,54679.0
2024-04-22 14:10:00,92.41,92.58,92.34,92.58,60510.0,88.7266,88.8898,88.6594,88.8898,60510.0
2024-04-22 14:15:00,92.58,92.66,92.55,92.59,32768.0,88.8898,88.9666,88.861,88.8994,32768.0
2024-04-22 14:20:00,92.61,92.64,92.47,92.52,34712.0,88.9186,88.9474,88.7842,88.8322,34712.0
2024-04-22 14:25:00,92.52,92.53,92.41,92.46,19419.0,88.8322,88.8418,88.7266,88.7746,19419.0
2024-04-22 14:30:00,92.45,92.5,92.36,92.37,22189.0,88.765,88.813,88.6786,88.6882,22189.0
2024-04-22 14:35:00,92.36,92.46,92.28,92.32,29435.0,88.6786,88.7746,88.6018,88.6402,29435.0
2024-04-22 14:40:00,92.33,92.36,92.18,92.24,24094.0,88.6498,88.6786,88.5057,88.5633,24094.0
2024-04-22 14:45:00,92.23,92.3,92.19,92.25,31265.0,88.5537,88.621,88.5153,88.5729,31265.0
2024-04-22 14:50:00,92.24,92.28,92.17,92.25,41734.0,88.5633,88.6018,88.4961,88.5729,41734.0
2024-04-22 14:55:00,92.25,92.32,92.18,92.18,23986.0,88.5729,88.6402,88.5057,88.5057,23986.0
2024-04-22 15:00:00,92.17,92.18,92.0,92.01,36705.0,88.4961,88.5057,88.3329,88.3425,36705.0
2024-04-22 15:05:00,92.02,92.12,91.98,92.09,35338.0,88.3521,88.4481,88.3137,88.4193,35338.0
2024-04-22 15:10:00,92.09,92.26,92.07,92.23,39704.0,88.4193,88.5826,88.4001,88.5537,39704.0
2024-04-22 15:15:00,92.25,92.26,92.14,92.17,33196.0,88.5729,88.5826,88.4673,88.4961,33196.0
2024-04-22 15:20:00,92.17,92.24,92.06,92.14,46088.0,88.4961,88.5633,88.3905,88.4673,46088.0
2024-04-22 15:25:00,92.16,92.22,92.13,92.21,31825.0,88.4865,88.5441,88.4577,88.5345,31825.0
2024-04-22 15:30:00,92.2,92.2,91.99,91.99,42463.0,88.5249,88.5249,88.3233,88.3233,42463.0
2024-04-22 15:35:00,91.97,92.17,91.93,92.16,49954.0,88.3041,88.4961,88.2657,88.4865,49954.0
2024-04-22 15:40:00,92.16,92.21,92.01,92.17,69566.0,88.4865,88.5345,88.3425,88.4961,69566.0
2024-04-22 15:45:00,92.16,92.16,91.97,92.07,100985.0,88.4865,88.4865,88.3041,88.4001,100985.0
2024-04-22 15:50:00,92.08,92.18,92.0,92.08,176000.0,88.4097,88.5057,88.3329,88.4097,176000.0
2024-04-22 15:55:00,92.08,92.2,91.99,92.1,326623.0,88.4097,88.5249,88.3233,88.4289,326623.0
2024-04-23 09:30:00,92.16,92.57,92.16,92.39,81092.0,88.4865,88.8802,88.4865,88.7074,81092.0
2024-04-23 09:35:00,92.39,92.74,92.31,92.7,29595.0,88.7074,89.0434,88.6306,89.005,29595.0
2024-04-23 09:40:00,92.74,92.78,92.51,92.66,39661.0,89.0434,89.0818,88.8226,88.9666,39661.0
2024-04-23 09:45:00,92.67,92.9,92.66,92.75,29188.0,88.9762,89.197,88.9666,89.053,29188.0
2024-04-23 09:50:00,92.75,92.84,92.55,92.61,30088.0,89.053,89.1394,88.861,88.9186,30088.0
2024-04-23 09:55:00,92.63,92.7,92.47,92.53,34775.0,88.9378,89.005,88.7842,88.8418,34775.0
2024-04-23 10:00:00,92.53,92.66,92.47,92.59,20242.0,88.8418,88.9666,88.7842,88.8994,20242.0
2024-04-23 10:05:00,92.61,92.74,92.48,92.5,23103.0,88.9186,89.0434,88.7938,88.813,23103.0
2024-04-23 10:10:00,92.5,92.68,92.45,92.68,20008.0,88.813,88.9858,88.765,88.9858,20008.0
2024-04-23 10:15:00,92.68,92.79,92.68,92.69,30565.0,88.9858,89.0914,88.9858,88.9954,30565.0
2024-04-23 10:20:00,92.68,92.74,92.54,92.59,19256.0,88.9858,89.0434,88.8514,88.8994,19256.0
2024-04-23 10:25:00,92.59,92.81,92.59,92.8,34921.0,88.8994,89.1106,88.8994,89.101,34921.0
2024-04-23 10:30:00,92.8,92.91,92.76,92.83,31940.0,89.101,89.2066,89.0626,89.1298,31940.0
2024-04-23 10:35:00,92.83,92.85,92.64,92.75,24237.0,89.1298,89.149,88.9474,89.053,24237.0
2024-04-23 10:40:00,92.76,92.78,92.66,92.7,18742.0,89.0626,89.0818,88.9666,89.005,18742.0
2024-04-23 10:45:00,92.7,92.78,92.62,92.77,35483.0,89.005,89.0818,88.9282,89.0722,35483.0
2024-04-23 10:50:00,92.79,92.93,92.77,92.83,49032.0,89.0914,89.2258,89.0722,89.1298,49032.0
2024-04-23 10:55:00,92.8,93.1,92.79,93.09,45921.0,89.101,89.3891,89.0914,89.3795,45921.0
2024-04-23 11:00:00,93.09,93.1,92.9,92.94,33461.0,89.3795,89.3891,89.197,89.2354,33461.0
2024-04-23 11:05:00,92.97,93.06,92.87,92.87,31465.0,89.2643,89.3507,89.1682,89.1682,31465.0
2024-04-23 11:10:00,92.87,93.1,92.87,93.1,18369.0,89.1682,89.3891,89.1682,89.3891,18369.0
2024-04-23 11:15:00,93.09,93.12,93.06,93.09,24946.0,89.3795,89.4083,89.3507,89.3795,24946.0
2024-04-23 11:20:00,93.08,93.14,93.05,93.14,28683.0,89.3699,89.4275,89.3411,89.4275,28683.0
2024-04-23 11:25:00,93.14,93.22,93.12,93.18,38000.0,89.4275,89.5043,89.4083,89.4659,38000.0
2024-04-23 11:30:00,93.16,93.23,93.07,93.18,50168.0,89.4467,89.5139,89.3603,89.4659,50168.0
2024-04-23 11:35:00,93.18,93.24,93.13,93.23,23391.0,89.4659,89.5235,89.4179,89.5139,23391.0
2024-04-23 11:40:00,93.24,93.24,93.12,93.22,30013.0,89.5235,89.5235,89.4083,89.5043,30013.0
2024-04-23 11:45:00,93.2,93.29,93.18,93.27,24518.0,89.4851,89.5715,89.4659,89.5523,24518.0
2024-04-23 11:50:00,93.26,93.4,93.23,93.39,51238.0,89.5427,89.6771,89.5139,89.6675,51238.0
2024-04-23 11:55:00,93.37,93.45,93.34,93.41,40245.0,89.6483,89.7251,89.6195,89.6867,40245.0
2024-04-23 12:00:00,93.42,93.66,93.4,93.63,37401.0,89.6963,89.9267,89.6771,89.8979,37401.0
2024-04-23 12:05:00,93.62,93.66,93.55,93.6,27849.0,89.8883,89.9267,89.8211,89.8691,27849.0
2024-04-23 12:10:00,93.62,93.68,93.56,93.58,45821.0,89.8883,89.946,89.8307,89.8499,45821.0
2024-04-23 12:15:00,93.58,93.62,93.39,93.48,63230.0,89.8499,89.8883,89.6675,89.7539,63230.0
2024-04-23 12:20:00,93.5,93.57,93.44,93.55,51227.0,89.7731,89.8403,89.7155,89.8211,51227.0
2024-04-23 12:25:00,93.58,93.6,93.51,93.58,20320.0,89.8499,89.8691,89.7827,89.8499,20320.0
2024-04-23 12:30:00,93.6,93.61,93.35,93.54,112447.0,89.8691,89.8787,89.6291,89.8115,112447.0
2024-04-23 12:35:00,93.54,93.58,93.43,93.58,20575.0,89.8115,89.8499,89.7059,89.8499,20575.0
2024-04-23 12:40:00,93.57,93.6,93.48,93.52,13756.0,89.8403,89.8691,89.7539,89.7923,13756.0
2024-04-23 12:45:00,93.52,93.61,93.5,93.57,15817.0,89.7923,89.8787,89.7731,89.8403,15817.0
2024-04-23 12:50:00,93.58,93.6,93.52,93.53,14070.0,89.8499,89.8691,89.7923,89.8019,14070.0
2024-04-23 12:55:00,93.5,93.63,93.47,93.63,28782.0,89.7731,89.8979,89.7443,89.8979,28782.0
2024-04-23 13:00:00,93.61,93.69,93.56,93.69,29934.0,89.8787,89.9556,89.8307,89.9556,29934.0
2024-04-23 13:05:00,93.68,93.74,93.65,93.74,20607.0,89.946,90.0036,89.9171,90.0036,20607.0
2024-04-23 13:10:00,93.71,93.71,93.51,93.54,27010.0,89.9748,89.9748,89.7827,89.8115,27010.0
2024-04-23 13:15:00,93.54,93.69,93.44,93.65,61956.0,89.8115,89.9556,89.7155,89.9171,61956.0
2024-04-23 13:20:00,93.66,93.78,93.66,93.76,36970.0,89.9267,90.042,89.9267,90.0228,36970.0
2024-04-23 13:25:00,93.76,93.85,93.72,93.8,40466.0,90.0228,90.1092,89.9844,90.0612,40466.0
2024-04-23 13:30:00,93.82,93.84,93.75,93.82,31460.0,90.0804,90.0996,90.0132,90.0804,31460.0
2024-04-23 13:35:00,93.8,93.84,93.69,93.84,31125.0,90.0612,90.0996,89.9556,90.0996,31125.0
2024-04-23 13:40:00,93.84,93.97,93.83,93.92,42183.0,90.0996,90.2244,90.09,90.1764,42183.0
2024-04-23 13:45:00,93.91,94.05,93.88,93.97,84836.0,90.1668,90.3012,90.138,90.2244,84836.0
2024-04-23 13:50:00,93.96,93.96,93.78,93.85,42705.0,90.2148,90.2148,90.042,90.1092,42705.0
2024-04-23 13:55:00,93.84,93.89,93.81,93.85,24888.0,90.0996,90.1476,90.0708,90.1092,24888.0
2024-04-23 14:00:00,93.84,93.85,93.73,93.75,23736.0,90.0996,90.1092,89.994,90.0132,23736.0
2024-04-23 14:05:00,93.75,93.78,93.7,93.74,14213.0,90.0132,90.042,89.9652,90.0036,14213.0
2024-04-23 14:10:00,93.74,93.75,93.56,93.65,30892.0,90.0036,90.0132,89.8307,89.9171,30892.0
2024-04-23 14:15:00,93.64,93.73,93.62,93.68,24744.0,89.9075,89.994,89.8883,89.946,24744.0
2024-04-23 14:20:00,93.7,93.78,93.61,93.69,110178.0,89.9652,90.042,89.8787,89.9556,110178.0
2024-04-23 14:25:00,93.69,93.69,93.62,93.68,17244.0,89.9556,89.9556,89.8883,89.946,17244.0
2024-04-23 14:30:00,93.69,93.74,93.6,93.69,11726.0,89.9556,90.0036,89.8691,89.9556,11726.0
2024-04-23 14:35:00,93.7,93.73,93.65,93.67,21361.0,89.9652,89.994,89.9171,89.9363,21361.0
2024-04-23 14:40:00,93.67,93.69,93.62,93.62,18868.0,89.9363,89.9556,89.8883,89.8883,18868.0
2024-04-23 14:45:00,93.62,93.63,93.55,93.55,25813.0,89.8883,89.8979,89.8211,89.8211,25813.0
2024-04-23 14:50:00,93.57,93.57,93.46,93.5,37263.0,89.8403,89.8403,89.7347,89.7731,37263.0
2024-04-23 14:55:00,93.51,93.57,93.46,93.51,25838.0,89.7827,89.8403,89.7347,89.7827,25838.0
2024-04-23 15:00:00,93.51,93.54,93.35,93.51,48852.0,89.7827,89.8115,89.6291,89.7827,48852.0
2024-04-23 15:05:00,93.52,93.6,93.51,93.59,30172.0,89.7923,89.8691,89.7827,89.8595,30172.0
2024-04-23 15:10:00,93.6,93.63,93.55,93.56,44883.0,89.8691,89.8979,89.8211,89.8307,44883.0
2024-04-23 15:15:00,93.56,93.66,93.56,93.61,39224.0,89.8307,89.9267,89.8307,89.8787,39224.0
2024-04-23 15:20:00,93.6,93.69,93.58,93.64,24560.0,89.8691,89.9556,89.8499,89.9075,24560.0
2024-04-23 15:25:00,93.65,93.69,93.63,93.66,20112.0,89.9171,89.9556,89.8979,89.9267,20112.0
2024-04-23 15:30:00,93.64,93.8,93.62,93.76,58216.0,89.9075,90.0612,89.8883,90.0228,58216.0
2024-04-23 15:35:00,93.76,93.76,93.61,93.66,93461.0,90.0228,90.0228,89.8787,89.9267,93461.0
2024-04-23 15:40:00,93.66,93.83,93.63,93.81,64486.0,89.9267,90.09,89.8979,90.0708,64486.0
2024-04-23 15:45:00,93.81,93.81,93.69,93.76,140240.0,90.0708,90.0708,89.9556,90.0228,140240.0
2024-04-23 15:50:00,93.76,93.77,93.55,93.62,185730.0,90.0228,90.0324,89.8211,89.8883,185730.0
2024-04-23 15:55:00,93.63,93.86,93.62,93.82,449091.0,89.8979,90.1188,89.8883,90.0804,449091.0
2024-04-24 09:30:00,93.11,93.57,93.03,93.45,160473.0,89.3987,89.8403,89.3219,89.7251,160473.0
2024-04-24 09:35:00,93.4,93.48,93.26,93.4,26261.0,89.6771,89.7539,89.5427,89.6771,26261.0
2024-04-24 09:40:00,93.39,93.52,93.27,93.43,29177.0,89.6675,89.7923,89.5523,89.7059,29177.0
2024-04-24 09:45:00,93.49,93.58,93.3,93.45,53035.0,89.7635,89.8499,89.5811,89.7251,53035.0
2024-04-24 09:50:00,93.42,93.82,93.39,93.82,34508.0,89.6963,90.0804,89.6675,90.0804,34508.0
2024-04-24 09:55:00,93.82,93.95,93.67,93.77,66044.0,90.0804,90.2052,89.9363,90.0324,66044.0
2024-04-24 10:00:00,93.82,93.95,93.74,93.77,53369.0,90.0804,90.2052,90.0036,90.0324,53369.0
2024-04-24 10:05:00,93.74,94.07,93.71,93.94,74770.0,90.0036,90.3204,89.9748,90.1956,74770.0
2024-04-24 10:10:00,93.93,93.99,93.81,93.84,15936.0,90.186,90.2436,90.0708,90.0996,15936.0
2024-04-24 10:15:00,93.85,93.98,93.8,93.95,26969.0,90.1092,90.234,90.0612,90.2052,26969.0
2024-04-24 10:20:00,93.96,94.04,93.85,93.89,31953.0,90.2148,90.2916,90.1092,90.1476,31953.0
2024-04-24 10:25:00,93.9,93.95,93.83,93.91,24647.0,90.1572,90.2052,90.09,90.1668,24647.0
2024-04-24 10:30:00,93.91,93.91,93.65,93.69,26383.0,90.1668,90.1668,89.9171,89.9556,26383.0
2024-04-24 10:35:00,93.67,93.75,93.57,93.72,35014.0,89.9363,90.0132,89.8403,89.9844,35014.0
2024-04-24 10:40:00,93.7,93.75,93.6,93.64,26390.0,89.9652,90.0132,89.8691,89.9075,26390.0
2024-04-24 10:45:00,93.62,93.69,93.58,93.63,27786.0,89.8883,89.9556,89.8499,89.8979,27786.0
2024-04-24 10:50:00,93.62,93.7,93.57,93.67,39657.0,89.8883,89.9652,89.8403,89.9363,39657.0
2024-04-24 10:55:00,93.69,93.79,93.68,93.76,34351.0,89.9556,90.0516,89.946,90.0228,34351.0
2024-04-24 11:00:00,93.75,93.82,93.56,93.58,31770.0,90.0132,90.0804,89.8307,89.8499,31770.0
2024-04-24 11:05:00,93.57,93.59,93.36,93.36,32069.0,89.8403,89.8595,89.6387,89.6387,32069.0
2024-04-24 11:10:00,93.37,93.47,93.36,93.38,26910.0,89.6483,89.7443,89.6387,89.6579,26910.0
2024-04-24 11:15:00,93.36,93.47,93.34,93.43,28505.0,89.6387,89.7443,89.6195,89.7059,28505.0
2024-04-24 11:20:00,93.41,93.46,93.31,93.35,29521.0,89.6867,89.7347,89.5907,89.6291,29521.0
2024-04-24 11:25:00,93.35,93.44,93.35,93.43,49624.0,89.6291,89.7155,89.6291,89.7059,49624.0
2024-04-24 11:30:00,93.43,93.43,93.36,93.42,37138.0,89.7059,89.7059,89.6387,89.6963,37138.0
2024-04-24 11:35:00,93.42,93.46,93.38,93.42,17536.0,89.6963,89.7347,89.6579,89.6963,17536.0
2024-04-24 11:40:00,93.42,93.45,93.22,93.22,33958.0,89.6963,89.7251,89.5043,89.5043,33958.0
2024-04-24 11:45:00,93.2,93.34,93.14,93.25,23599.0,89.4851,89.6195,89.4275,89.5331,23599.0
2024-04-24 11:50:00,93.26,93.32,93.23,93.31,12022.0,89.5427,89.6003,89.5139,89.5907,12022.0
2024-04-24 11:55:00,93.32,93.33,93.22,93.24,22966.0,89.6003,89.6099,89.5043,89.5235,22966.0
2024-04-24 12:00:00,93.22,93.32,93.21,93.28,24748.0,89.5043,89.6003,89.4947,89.5619,24748.0
2024-04-24 12:05:00,93.26,93.32,93.21,93.32,23294.0,89.5427,89.6003,89.4947,89.6003,23294.0
2024-04-24 12:10:00,93.31,93.43,93.3,93.41,31275.0,89.5907,89.7059,89.5811,89.6867,31275.0
2024-04-24 12:15:00,93.42,93.47,93.4,93.47,26358.0,89.6963,89.7443,89.6771,89.7443,26358.0
2024-04-24 12:20:00,93.47,93.48,93.37,93.4,16411.0,89.7443,89.7539,89.6483,89.6771,16411.0
2024-04-24 12:25:00,93.39,93.5,93.38,93.48,23201.0,89.6675,89.7731,89.6579,89.7539,23201.0
2024-04-24 12:30:00,93.46,93.47,93.38,93.39,23372.0,89.7347,89.7443,89.6579,89.6675,23372.0
2024-04-24 12:35:00,93.4,93.42,93.36,93.37,19602.0,89.6771,89.6963,89.6387,89.6483,19602.0
2024-04-24 12:40:00,93.37,93.41,93.32,93.37,19693.0,89.6483,89.6867,89.6003,89.6483,19693.0
2024-04-24 12:45:00,93.36,93.36,93.23,93.27,25764.0,89.6387,89.6387,89.5139,89.5523,25764.0
2024-04-24 12:50:00,93.26,93.3,93.25,93.26,10547.0,89.5427,89.5811,89.5331,89.5427,10547.0
2024-04-24 12:55:00,93.28,93.37,93.25,93.34,26833.0,89.5619,89.6483,89.5331,89.6195,26833.0
2024-04-24 13:00:00,93.34,93.35,93.29,93.31,11856.0,89.6195,89.6291,89.5715,89.5907,11856.0
2024-04-24 13:05:00,93.31,93.33,93.25,93.26,19846.0,89.5907,89.6099,89.5331,89.5427,19846.0
2024-04-24 13:10:00,93.26,93.32,93.26,93.3,12566.0,89.5427,89.6003,89.5427,89.5811,12566.0
2024-04-24 13:15:00,93.3,93.33,93.27,93.33,14322.0,89.5811,89.6099,89.5523,89.6099,14322.0
2024-04-24 13:20:00,93.33,93.45,93.3,93.44,15679.0,89.6099,89.7251,89.5811,89.7155,15679.0
2024-04-24 13:25:00,93.45,93.45,93.41,93.43,8877.0,89.7251,89.7251,89.6867,89.7059,8877.0
2024-04-24 13:30:00,93.44,93.52,93.43,93.47,11422.0,89.7155,89.7923,89.7059,89.7443,11422.0
2024-04-24 13:35:00,93.47,93.54,93.45,93.49,11998.0,89.7443,89.8115,89.7251,89.7635,11998.0
2024-04-24 13:40:00,93.51,93.55,93.5,93.52,8931.0,89.7827,89.8211,89.7731,89.7923,8931.0
2024-04-24 13:45:00,93.55,93.61,93.55,93.58,9491.0,89.8211,89.8787,89.8211,89.8499,9491.0
2024-04-24 13:50:00,93.57,93.66,93.56,93.59,12716.0,89.8403,89.9267,89.8307,89.8595,12716.0
2024-04-24 13:55:00,93.59,93.65,93.56,93.58,10144.0,89.8595,89.9171,89.8307,89.8499,10144.0
2024-04-24 14:00:00,93.58,93.62,93.57,93.6,12165.0,89.8499,89.8883,89.8403,89.8691,12165.0
2024-04-24 14:05:00,93.58,93.59,93.42,93.54,19546.0,89.8499,89.8595,89.6963,89.8115,19546.0
2024-04-24 14:10:00,93.53,93.55,93.36,93.36,24679.0,89.8019,89.8211,89.6387,89.6387,24679.0
2024-04-24 14:15:00,93.34,93.39,93.28,93.34,19807.0,89.6195,89.6675,89.5619,89.6195,19807.0
2024-04-24 14:20:00,93.35,93.44,93.33,93.42,15092.0,89.6291,89.7155,89.6099,89.6963,15092.0
2024-04-24 14:25:00,93.41,93.46,93.39,93.43,13161.0,89.6867,89.7347,89.6675,89.7059,13161.0
2024-04-24 14:30:00,93.46,93.48,93.31,93.34,23986.0,89.7347,89.7539,89.5907,89.6195,23986.0
2024-04-24 14:35:00,93.35,93.55,93.35,93.52,18131.0,89.6291,89.8211,89.6291,89.7923,18131.0
2024-04-24 14:40:00,93.52,93.61,93.52,93.58,16087.0,89.7923,89.8787,89.7923,89.8499,16087.0
2024-04-24 14:45:00,93.57,93.61,93.51,93.55,20420.0,89.8403,89.8787,89.7827,89.8211,20420.0
2024-04-24 14:50:00,93.56,93.62,93.52,93.62,19972.0,89.8307,89.8883,89.7923,89.8883,19972.0
2024-04-24 14:55:00,93.6,93.66,93.57,93.62,23276.0,89.8691,89.9267,89.8403,89.8883,23276.0
2024-04-24 15:00:00,93.61,93.64,93.53,93.54,38003.0,89.8787,89.9075,89.8019,89.8115,38003.0
2024-04-24 15:05:00,93.54,93.74,93.54,93.74,25860.0,89.8115,90.0036,89.8115,90.0036,25860.0
2024-04-24 15:10:00,93.74,93.78,93.69,93.75,24279.0,90.0036,90.042,89.9556,90.0132,24279.0
2024-04-24 15:15:00,93.75,93.8,93.71,93.78,27734.0,90.0132,90.0612,89.9748,90.042,27734.0
2024-04-24 15:20:00,93.77,93.89,93.77,93.86,29504.0,90.0324,90.1476,90.0324,90.1188,29504.0
2024-04-24 15:25:00,93.86,93.89,93.79,93.81,27054.0,90.1188,90.1476,90.0516,90.0708,27054.0
2024-04-24 15:30:00,93.84,93.86,93.79,93.82,32892.0,90.0996,90.1188,90.0516,90.0804,32892.0
2024-04-24 15:35:00,93.82,93.84,93.75,93.79,29152.0,90.0804,90.0996,90.0132,90.0516,29152.0
2024-04-24 15:40:00,93.78,93.86,93.77,93.82,53372.0,90.042,90.1188,90.0324,90.0804,53372.0
2024-04-24 15:45:00,93.81,93.82,93.73,93.75,56463.0,90.0708,90.0804,89.994,90.0132,56463.0
2024-04-24 15:50:00,93.75,94.02,93.72,94.02,120837.0,90.0132,90.2724,89.9844,90.2724,120837.0
2024-04-24 15:55:00,94.02,94.05,93.84,93.84,233819.0,90.2724,90.3012,90.0996,90.0996,233819.0
2024-04-25 09:30:00,93.0,93.65,93.0,93.03,137440.0,89.2931,89.9171,89.2931,89.3219,137440.0
2024-04-25 09:35:00,93.07,93.16,92.61,92.66,61717.0,89.3603,89.4467,88.9186,88.9666,61717.0
2024-04-25 09:40:00,92.7,92.98,92.53,92.81,70960.0,89.005,89.2739,88.8418,89.1106,70960.0
2024-04-25 09:45:00,92.81,92.82,92.35,92.35,28484.0,89.1106,89.1202,88.669,88.669,28484.0
2024-04-25 09:50:00,92.34,92.42,91.93,92.01,56058.0,88.6594,88.7362,88.2657,88.3425,56058.0
2024-04-25 09:55:00,92.03,92.19,91.91,92.14,62226.0,88.3617,88.5153,88.2465,88.4673,62226.0
2024-04-25 10:00:00,92.15,92.17,91.65,91.7,58542.0,88.4769,88.4961,87.9969,88.0449,58542.0
2024-04-25 10:05:00,91.69,91.89,91.66,91.84,50893.0,88.0353,88.2273,88.0065,88.1793,50893.0
2024-04-25 10:10:00,91.81,92.0,91.65,91.83,62261.0,88.1505,88.3329,87.9969,88.1697,62261.0
2024-04-25 10:15:00,91.82,91.89,91.66,91.87,36539.0,88.1601,88.2273,88.0065,88.2081,36539.0
2024-04-25 10:20:00,91.87,92.18,91.87,92.16,37930.0,88.2081,88.5057,88.2081,88.4865,37930.0
2024-04-25 10:25:00,92.15,92.27,92.08,92.26,37776.0,88.4769,88.5922,88.4097,88.5826,37776.0
2024-04-25 10:30:00,92.25,92.35,92.15,92.23,27241.0,88.5729,88.669,88.4769,88.5537,27241.0
2024-04-25 10:35:00,92.23,92.25,92.03,92.18,19789.0,88.5537,88.5729,88.3617,88.5057,19789.0
2024-04-25 10:40:00,92.2,92.2,92.05,92.09,25983.0,88.5249,88.5249,88.3809,88.4193,25983.0
2024-04-25 10:45:00,92.08,92.12,91.95,91.99,27839.0,88.4097,88.4481,88.2849,88.3233,27839.0
2024-04-25 10:50:00,92.02,92.11,91.91,92.0,35119.0,88.3521,88.4385,88.2465,88.3329,35119.0
2024-04-25 10:55:00,92.01,92.2,91.98,92.12,44156.0,88.3425,88.5249,88.3137,88.4481,44156.0
2024-04-25 11:00:00,92.12,92.21,91.99,91.99,19889.0,88.4481,88.5345,88.3233,88.3233,19889.0
2024-04-25 11:05:00,91.99,92.1,91.98,92.01,15809.0,88.3233,88.4289,88.3137,88.3425,15809.0
2024-04-25 11:10:00,92.03,92.03,91.91,91.97,25446.0,88.3617,88.3617,88.2465,88.3041,25446.0
2024-04-25 11:15:00,91.97,92.07,91.88,92.07,28825.0,88.3041,88.4001,88.2177,88.4001,28825.0
2024-04-25 11:20:00,92.06,92.13,92.01,92.11,14552.0,88.3905,88.4577,88.3425,88.4385,14552.0
2024-04-25 11:25:00,92.08,92.18,92.02,92.12,26499.0,88.4097,88.5057,88.3521,88.4481,26499.0
2024-04-25 11:30:00,92.13,92.16,92.07,92.16,23895.0,88.4577,88.4865,88.4001,88.4865,23895.0
2024-04-25 11:35:00,92.17,92.19,92.11,92.19,13160.0,88.4961,88.5153,88.4385,88.5153,13160.0
2024-04-25 11:40:00,92.19,92.26,92.18,92.21,14877.0,88.5153,88.5826,88.5057,88.5345,14877.0
2024-04-25 11:45:00,92.2,92.2,92.1,92.13,19088.0,88.5249,88.5249,88.4289,88.4577,19088.0
2024-04-25 11:50:00,92.12,92.15,91.98,92.06,18125.0,88.4481,88.4769,88.3137,88.3905,18125.0
2024-04-25 11:55:00,92.04,92.18,92.02,92.16,43168.0,88.3713,88.5057,88.3521,88.4865,43168.0
2024-04-25 12:00:00,92.14,92.25,92.1,92.13,29853.0,88.4673,88.5729,88.4289,88.4577,29853.0
2024-04-25 12:05:00,92.14,92.15,92.02,92.12,52628.0,88.4673,88.4769,88.3521,88.4481,52628.0
2024-04-25 12:10:00,92.13,92.23,92.01,92.18,26224.0,88.4577,88.5537,88.3425,88.5057,26224.0
2024-04-25 12:15:00,92.19,92.28,92.16,92.2,22979.0,88.5153,88.6018,88.4865,88.5249,22979.0
2024-04-25 12:20:00,92.18,92.31,92.17,92.27,18212.0,88.5057,88.6306,88.4961,88.5922,18212.0
2024-04-25 12:25:00,92.26,92.35,92.24,92.34,12148.0,88.5826,88.669,88.5633,88.6594,12148.0
2024-04-25 12:30:00,92.34,92.36,92.16,92.17,16489.0,88.6594,88.6786,88.4865,88.4961,16489.0
2024-04-25 12:35:00,92.18,92.27,92.12,92.15,28564.0,88.5057,88.5922,88.4481,88.4769,28564.0
2024-04-25 12:40:00,92.15,92.21,92.09,92.15,22789.0,88.4769,88.5345,88.4193,88.4769,22789.0
2024-04-25 12:45:00,92.14,92.15,92.04,92.12,20991.0,88.4673,88.4769,88.3713,88.4481,20991.0
2024-04-25 12:50:00,92.15,92.2,92.13,92.18,9591.0,88.4769,88.5249,88.4577,88.5057,9591.0
2024-04-25 12:55:00,92.19,92.25,92.12,92.2,20775.0,88.5153,88.5729,88.4481,88.5249,20775.0
2024-04-25 13:00:00,92.22,92.25,92.17,92.23,13227.0,88.5441,88.5729,88.4961,88.5537,13227.0
2024-04-25 13:05:00,92.22,92.24,92.13,92.16,13151.0,88.5441,88.5633,88.4577,88.4865,13151.0
2024-04-25 13:10:00,92.17,92.17,92.08,92.13,16947.0,88.4961,88.4961,88.4097,88.4577,16947.0
2024-04-25 13:15:00,92.12,92.17,92.12,92.15,14310.0,88.4481,88.4961,88.4481,88.4769,14310.0
2024-04-25 13:20:00,92.13,92.15,92.03,92.04,18139.0,88.4577,88.4769,88.3617,88.3713,18139.0
2024-04-25 13:25:00,92.07,92.17,92.05,92.17,13335.0,88.4001,88.4961,88.3809,88.4961,13335.0
2024-04-25 13:30:00,92.16,92.24,92.13,92.2,18082.0,88.4865,88.5633,88.4577,88.5249,18082.0
2024-04-25 13:35:00,92.23,92.42,92.22,92.41,11027.0,88.5537,88.7362,88.5441,88.7266,11027.0
2024-04-25 13:40:00,92.38,92.49,92.31,92.46,23541.0,88.6978,88.8034,88.6306,88.7746,23541.0
2024-04-25 13:45:00,92.47,92.56,92.44,92.52,26819.0,88.7842,88.8706,88.7554,88.8322,26819.0
2024-04-25 13:50:00,92.53,92.61,92.51,92.58,18169.0,88.8418,88.9186,88.8226,88.8898,18169.0
2024-04-25 13:55:00,92.56,92.58,92.39,92.44,15593.0,88.8706,88.8898,88.7074,88.7554,15593.0
2024-04-25 14:00:00,92.45,92.5,92.39,92.42,14441.0,88.765,88.813,88.7074,88.7362,14441.0
2024-04-25 14:05:00,92.43,92.53,92.43,92.53,18963.0,88.7458,88.8418,88.7458,88.8418,18963.0
2024-04-25 14:10:00,92.5,92.52,92.45,92.47,15534.0,88.813,88.8322,88.765,88.7842,15534.0
2024-04-25 14:15:00,92.47,92.55,92.47,92.55,29203.0,88.7842,88.861,88.7842,88.861,29203.0
2024-04-25 14:20:00,92.54,92.6,92.49,92.49,28540.0,88.8514,88.909,88.8034,88.8034,28540.0
2024-04-25 14:25:00,92.49,92.49,92.3,92.32,12316.0,88.8034,88.8034,88.621,88.6402,12316.0
2024-04-25 14:30:00,92.29,92.49,92.29,92.39,17531.0,88.6114,88.8034,88.6114,88.7074,17531.0
2024-04-25 14:35:00,92.4,92.46,92.36,92.45,15200.0,88.717,88.7746,88.6786,88.765,15200.0
2024-04-25 14:40:00,92.43,92.46,92.38,92.38,12756.0,88.7458,88.7746,88.6978,88.6978,12756.0
2024-04-25 14:45:00,92.38,92.43,92.38,92.42,12642.0,88.6978,88.7458,88.6978,88.7362,12642.0
2024-04-25 14:50:00,92.41,92.44,92.3,92.36,24905.0,88.7266,88.7554,88.621,88.6786,24905.0
2024-04-25 14:55:00,92.35,92.56,92.33,92.51,22206.0,88.669,88.8706,88.6498,88.8226,22206.0
2024-04-25 15:00:00,92.54,92.72,92.51,92.7,29394.0,88.8514,89.0242,88.8226,89.005,29394.0
2024-04-25 15:05:00,92.71,92.72,92.62,92.68,15504.0,89.0146,89.0242,88.9282,88.9858,15504.0
2024-04-25 15:10:00,92.68,92.7,92.59,92.61,33177.0,88.9858,89.005,88.8994,88.9186,33177.0
2024-04-25 15:15:00,92.61,92.64,92.47,92.57,64290.0,88.9186,88.9474,88.7842,88.8802,64290.0
2024-04-25 15:20:00,92.58,92.77,92.55,92.72,40345.0,88.8898,89.0722,88.861,89.0242,40345.0
2024-04-25 15:25:00,92.72,92.75,92.63,92.66,18586.0,89.0242,89.053,88.9378,88.9666,18586.0
2024-04-25 15:30:00,92.67,92.71,92.62,92.68,31308.0,88.9762,89.0146,88.9282,88.9858,31308.0
2024-04-25 15:35:00,92.67,92.67,92.6,92.64,48280.0,88.9762,88.9762,88.909,88.9474,48280.0
2024-04-25 15:40:00,92.65,92.69,92.56,92.6,59219.0,88.957,88.9954,88.8706,88.909,59219.0
2024-04-25 15:45:00,92.61,92.62,92.51,92.58,61744.0,88.9186,88.9282,88.8226,88.8898,61744.0
2024-04-25 15:50:00,92.58,92.71,92.54,92.64,117853.0,88.8898,89.0146,88.8514,88.9474,117853.0
2024-04-25 15:55:00,92.64,92.68,92.52,92.58,269225.0,88.9474,88.9858,88.8322,88.8898,269225.0
2024-04-26 09:30:00,92.5,92.75,92.4,92.52,68029.0,88.813,89.053,88.717,88.8322,68029.0
2024-04-26 09:35:00,92.59,93.09,92.47,93.0,61945.0,88.8994,89.3795,88.7842,89.2931,61945.0
2024-04-26 09:40:00,93.01,93.15,92.95,92.96,35439.0,89.3027,89.4371,89.245,89.2546,35439.0
2024-04-26 09:45:00,92.97,93.08,92.84,92.92,34009.0,89.2643,89.3699,89.1394,89.2162,34009.0
2024-04-26 09:50:00,92.92,93.15,92.89,93.1,39173.0,89.2162,89.4371,89.1874,89.3891,39173.0
2024-04-26 09:55:00,93.09,93.14,92.89,92.96,27274.0,89.3795,89.4275,89.1874,89.2546,27274.0
2024-04-26 10:00:00,92.97,93.09,92.83,93.04,31478.0,89.2643,89.3795,89.1298,89.3315,31478.0
2024-04-26 10:05:00,93.06,93.2,92.92,93.18,33524.0,89.3507,89.4851,89.2162,89.4659,33524.0
2024-04-26 10:10:00,93.18,93.31,93.17,93.21,43918.0,89.4659,89.5907,89.4563,89.4947,43918.0
2024-04-26 10:15:00,93.2,93.24,93.09,93.14,38901.0,89.4851,89.5235,89.3795,89.4275,38901.0
2024-04-26 10:20:00,93.14,93.19,93.06,93.14,38348.0,89.4275,89.4755,89.3507,89.4275,38348.0
2024-04-26 10:25:00,93.14,93.18,92.96,92.99,22690.0,89.4275,89.4659,89.2546,89.2835,22690.0
2024-04-26 10:30:00,93.01,93.13,92.96,93.07,23985.0,89.3027,89.4179,89.2546,89.3603,23985.0
2024-04-26 10:35:00,93.08,93.11,93.03,93.06,17480.0,89.3699,89.3987,89.3219,89.3507,17480.0
2024-04-26 10:40:00,93.06,93.06,92.88,92.91,28802.0,89.3507,89.3507,89.1778,89.2066,28802.0
2024-04-26 10:45:00,92.91,93.0,92.82,92.83,27381.0,89.2066,89.2931,89.1202,89.1298,27381.0
2024-04-26 10:50:00,92.81,92.92,92.64,92.91,29410.0,89.1106,89.2162,88.9474,89.2066,29410.0
2024-04-26 10:55:00,92.92,92.93,92.81,92.85,18747.0,89.2162,89.2258,89.1106,89.149,18747.0
2024-04-26 11:00:00,92.83,92.93,92.79,92.84,15960.0,89.1298,89.2258,89.0914,89.1394,15960.0
2024-04-26 11:05:00,92.85,92.88,92.78,92.8,22145.0,89.149,89.1778,89.0818,89.101,22145.0
2024-04-26 11:10:00,92.81,92.86,92.68,92.76,21297.0,89.1106,89.1586,88.9858,89.0626,21297.0
2024-04-26 11:15:00,92.77,92.79,92.7,92.74,32757.0,89.0722,89.0914,89.005,89.0434,32757.0
2024-04-26 11:20:00,92.76,92.82,92.72,92.74,17477.0,89.0626,89.1202,89.0242,89.0434,17477.0
2024-04-26 11:25:00,92.71,92.81,92.69,92.74,14413.0,89.0146,89.1106,88.9954,89.0434,14413.0
2024-04-26 11:30:00,92.74,92.8,92.68,92.71,24501.0,89.0434,89.101,88.9858,89.0146,24501.0
2024-04-26 11:35:00,92.75,92.79,92.71,92.75,30790.0,89.053,89.0914,89.0146,89.053,30790.0
2024-04-26 11:40:00,92.74,92.83,92.74,92.83,25508.0,89.0434,89.1298,89.0434,89.1298,25508.0
2024-04-26 11:45:00,92.84,92.86,92.79,92.82,29506.0,89.1394,89.1586,89.0914,89.1202,29506.0
2024-04-26 11:50:00,92.83,92.85,92.71,92.82,46963.0,89.1298,89.149,89.0146,89.1202,46963.0
2024-04-26 11:55:00,92.83,92.86,92.8,92.84,23672.0,89.1298,89.1586,89.101,89.1394,23672.0
2024-04-26 12:00:00,92.83,92.86,92.78,92.86,13204.0,89.1298,89.1586,89.0818,89.1586,13204.0
2024-04-26 12:05:00,92.86,92.87,92.81,92.86,13411.0,89.1586,89.1682,89.1106,89.1586,13411.0
2024-04-26 12:10:00,92.88,93.03,92.86,93.02,41508.0,89.1778,89.3219,89.1586,89.3123,41508.0
2024-04-26 12:15:00,93.02,93.05,92.96,93.0,36220.0,89.3123,89.3411,89.2546,89.2931,36220.0
2024-04-26 12:20:00,93.02,93.06,92.97,93.04,24834.0,89.3123,89.3507,89.2643,89.3315,24834.0
2024-04-26 12:25:00,93.03,93.08,92.99,93.08,20075.0,89.3219,89.3699,89.2835,89.3699,20075.0
2024-04-26 12:30:00,93.08,93.13,93.06,93.12,23295.0,89.3699,89.4179,89.3507,89.4083,23295.0
2024-04-26 12:35:00,93.13,93.2,93.12,93.15,12362.0,89.4179,89.4851,89.4083,89.4371,12362.0
2024-04-26 12:40:00,93.15,93.21,93.09,93.11,50514.0,89.4371,89.4947,89.3795,89.3987,50514.0
2024-04-26 12:45:00,93.12,93.14,93.07,93.1,32751.0,89.4083,89.4275,89.3603,89.3891,32751.0
2024-04-26 12:50:00,93.11,93.11,93.07,93.08,12459.0,89.3987,89.3987,89.3603,89.3699,12459.0
2024-04-26 12:55:00,93.07,93.09,92.99,93.03,24350.0,89.3603,89.3795,89.2835,89.3219,24350.0
2024-04-26 13:00:00,93.04,93.09,93.02,93.06,19195.0,89.3315,89.3795,89.3123,89.3507,19195.0
2024-04-26 13:05:00,93.06,93.06,92.99,92.99,13790.0,89.3507,89.3507,89.2835,89.2835,13790.0
2024-04-26 13:10:00,93.01,93.09,93.01,93.07,18020.0,89.3027,89.3795,89.3027,89.3603,18020.0
2024-04-26 13:15:00,93.07,93.13,93.05,93.12,18608.0,89.3603,89.4179,89.3411,89.4083,18608.0
2024-04-26 13:20:00,93.13,93.15,93.09,93.13,17615.0,89.4179,89.4371,89.3795,89.4179,17615.0
2024-04-26 13:25:00,93.14,93.15,92.97,92.97,29392.0,89.4275,89.4371,89.2643,89.2643,29392.0
2024-04-26 13:30:00,92.99,93.01,92.93,93.01,37760.0,89.2835,89.3027,89.2258,89.3027,37760.0
2024-04-26 13:35:00,93.02,93.06,92.99,92.99,14699.0,89.3123,89.3507,89.2835,89.2835,14699.0
2024-04-26 13:40:00,93.0,93.01,92.93,92.95,22125.0,89.2931,89.3027,89.2258,89.245,22125.0
2024-04-26 13:45:00,92.94,93.04,92.94,93.03,20379.0,89.2354,89.3315,89.2354,89.3219,20379.0
2024-04-26 13:50:00,93.02,93.04,92.94,92.94,28290.0,89.3123,89.3315,89.2354,89.2354,28290.0
2024-04-26 13:55:00,92.93,92.94,92.88,92.91,24341.0,89.2258,89.2354,89.1778,89.2066,24341.0
2024-04-26 14:00:00,92.92,92.99,92.89,92.95,26799.0,89.2162,89.2835,89.1874,89.245,26799.0
2024-04-26 14:05:00,92.95,93.04,92.94,92.98,28441.0,89.245,89.3315,89.2354,89.2739,28441.0
2024-04-26 14:10:00,92.98,93.03,92.97,92.98,19050.0,89.2739,89.3219,89.2643,89.2739,19050.0
2024-04-26 14:15:00,92.97,93.01,92.94,93.0,13799.0,89.2643,89.3027,89.2354,89.2931,13799.0
2024-04-26 14:20:00,93.0,93.08,92.97,93.07,20209.0,89.2931,89.3699,89.2643,89.3603,20209.0
2024-04-26 14:25:00,93.07,93.1,93.04,93.1,12367.0,89.3603,89.3891,89.3315,89.3891,12367.0
2024-04-26 14:30:00,93.1,93.12,93.03,93.1,23018.0,89.3891,89.4083,89.3219,89.3891,23018.0
2024-04-26 14:35:00,93.1,93.19,93.1,93.17,17043.0,89.3891,89.4755,89.3891,89.4563,17043.0
2024-04-26 14:40:00,93.16,93.19,93.13,93.19,15663.0,89.4467,89.4755,89.4179,89.4755,15663.0
2024-04-26 14:45:00,93.2,93.22,93.15,93.21,22779.0,89.4851,89.5043,89.4371,89.4947,22779.0
2024-04-26 14:50:00,93.2,93.22,93.08,93.1,19215.0,89.4851,89.5043,89.3699,89.3891,19215.0
2024-04-26 14:55:00,93.11,93.22,93.08,93.22,32096.0,89.3987,89.5043,89.3699,89.5043,32096.0
2024-04-26 15:00:00,93.21,93.22,93.13,93.15,21921.0,89.4947,89.5043,89.4179,89.4371,21921.0
2024-04-26 15:05:00,93.15,93.19,93.12,93.14,33193.0,89.4371,89.4755,89.4083,89.4275,33193.0
2024-04-26 15:10:00,93.14,93.15,93.0,93.02,41428.0,89.4275,89.4371,89.2931,89.3123,41428.0
2024-04-26 15:15:00,93.02,93.1,93.01,93.1,30298.0,89.3123,89.3891,89.3027,89.3891,30298.0
2024-04-26 15:20:00,93.1,93.15,93.05,93.13,40704.0,89.3891,89.4371,89.3411,89.4179,40704.0
2024-04-26 15:25:00,93.13,93.17,93.09,93.17,24306.0,89.4179,89.4563,89.3795,89.4563,24306.0
2024-04-26 15:30:00,93.16,93.16,93.05,93.06,27126.0,89.4467,89.4467,89.3411,89.3507,27126.0
2024-04-26 15:35:00,93.07,93.12,92.99,93.0,32087.0,89.3603,89.4083,89.2835,89.2931,32087.0
2024-04-26 15:40:00,93.02,93.02,92.85,92.88,37958.0,89.3123,89.3123,89.149,89.1778,37958.0
2024-04-26 15:45:00,92.86,92.94,92.81,92.93,87430.0,89.1586,89.2354,89.1106,89.2258,87430.0
2024-04-26 15:50:00,92.93,93.02,92.89,92.96,78467.0,89.2258,89.3123,89.1874,89.2546,78467.0
2024-04-26 15:55:00,92.97,93.0,92.79,92.79,229107.0,89.2643,89.2931,89.0914,89.0914,229107.0
2024-04-29 09:30:00,91.28,92.5,91.28,92.43,138695.0,88.4504,89.6326,88.4504,89.5647,138695.0
2024-04-29 09:35:00,92.43,92.81,92.14,92.59,37309.0,89.5647,89.9329,89.2837,89.7198,37309.0
2024-04-29 09:40:00,92.59,92.72,92.4,92.41,36975.0,89.7198,89.8457,89.5357,89.5453,36975.0
2024-04-29 09:45:00,92.44,92.68,92.39,92.61,57521.0,89.5744,89.807,89.526,89.7391,57521.0
2024-04-29 09:50:00,92.64,92.69,92.49,92.66,32411.0,89.7682,89.8167,89.6229,89.7876,32411.0
2024-04-29 09:55:00,92.67,92.69,92.37,92.44,25019.0,89.7973,89.8167,89.5066,89.5744,25019.0
2024-04-29 10:00:00,92.44,92.72,92.42,92.67,52963.0,89.5744,89.8457,89.555,89.7973,52963.0
2024-04-29 10:05:00,92.65,92.66,92.44,92.45,33125.0,89.7779,89.7876,89.5744,89.5841,33125.0
2024-04-29 10:10:00,92.45,92.51,92.32,92.4,30101.0,89.5841,89.6422,89.4581,89.5357,30101.0
2024-04-29 10:15:00,92.42,92.52,92.35,92.35,25620.0,89.555,89.6519,89.4872,89.4872,25620.0
2024-04-29 10:20:00,92.37,92.48,92.34,92.48,23427.0,89.5066,89.6132,89.4775,89.6132,23427.0
2024-04-29 10:25:00,92.5,92.62,92.45,92.47,20601.0,89.6326,89.7488,89.5841,89.6035,20601.0
2024-04-29 10:30:00,92.48,92.65,92.44,92.64,34393.0,89.6132,89.7779,89.5744,89.7682,34393.0
2024-04-29 10:35:00,92.62,92.62,92.42,92.51,12647.0,89.7488,89.7488,89.555,89.6422,12647.0
2024-04-29 10:40:00,92.52,92.56,92.45,92.46,23151.0,89.6519,89.6907,89.5841,89.5938,23151.0
2024-04-29 10:45:00,92.46,92.46,92.35,92.43,29806.0,89.5938,89.5938,89.4872,89.5647,29806.0
2024-04-29 10:50:00,92.41,92.41,92.35,92.39,20960.0,89.5453,89.5453,89.4872,89.526,20960.0
2024-04-29 10:55:00,92.4,92.48,92.37,92.44,15259.0,89.5357,89.6132,89.5066,89.5744,15259.0
2024-04-29 11:00:00,92.42,92.54,92.42,92.53,17346.0,89.555,89.6713,89.555,89.6616,17346.0
2024-04-29 11:05:00,92.52,92.55,92.47,92.51,17080.0,89.6519,89.681,89.6035,89.6422,17080.0
2024-04-29 11:10:00,92.53,92.58,92.46,92.56,22196.0,89.6616,89.7101,89.5938,89.6907,22196.0
2024-04-29 11:15:00,92.56,92.59,92.49,92.49,14331.0,89.6907,89.7198,89.6229,89.6229,14331.0
2024-04-29 11:20:00,92.51,92.53,92.42,92.44,17720.0,89.6422,89.6616,89.555,89.5744,17720.0
2024-04-29 11:25:00,92.45,92.55,92.44,92.47,34280.0,89.5841,89.681,89.5744,89.6035,34280.0
2024-04-29 11:30:00,92.46,92.51,92.44,92.46,16825.0,89.5938,89.6422,89.5744,89.5938,16825.0
2024-04-29 11:35:00,92.45,92.58,92.42,92.55,23045.0,89.5841,89.7101,89.555,89.681,23045.0
2024-04-29 11:40:00,92.54,92.55,92.46,92.51,18327.0,89.6713,89.681,89.5938,89.6422,18327.0
2024-04-29 11:45:00,92.51,92.53,92.46,92.49,22614.0,89.6422,89.6616,89.5938,89.6229,22614.0
2024-04-29 11:50:00,92.5,92.52,92.41,92.43,18496.0,89.6326,89.6519,89.5453,89.5647,18496.0
2024-04-29 11:55:00,92.42,92.44,92.38,92.38,20594.0,89.555,89.5744,89.5163,89.5163,20594.0
2024-04-29 12:00:00,92.37,92.4,92.33,92.4,18316.0,89.5066,89.5357,89.4678,89.5357,18316.0
2024-04-29 12:05:00,92.39,92.57,92.39,92.54,29601.0,89.526,89.7004,89.526,89.6713,29601.0
2024-04-29 12:10:00,92.55,92.63,92.54,92.57,23393.0,89.681,89.7585,89.6713,89.7004,23393.0
2024-04-29 12:15:00,92.59,92.61,92.55,92.59,13669.0,89.7198,89.7391,89.681,89.7198,13669.0
2024-04-29 12:20:00,92.59,92.62,92.58,92.59,18163.0,89.7198,89.7488,89.7101,89.7198,18163.0
2024-04-29 12:25:00,92.58,92.59,92.53,92.59,16672.0,89.7101,89.7198,89.6616,89.7198,16672.0
2024-04-29 12:30:00,92.59,92.64,92.55,92.59,10219.0,89.7198,89.7682,89.681,89.7198,10219.0
2024-04-29 12:35:00,92.59,92.66,92.56,92.58,21420.0,89.7198,89.7876,89.6907,89.7101,21420.0
2024-04-29 12:40:00,92.58,92.6,92.54,92.58,9819.0,89.7101,89.7295,89.6713,89.7101,9819.0
2024-04-29 12:45:00,92.57,92.62,92.55,92.55,10634.0,89.7004,89.7488,89.681,89.681,10634.0
2024-04-29 12:50:00,92.55,92.56,92.5,92.5,8935.0,89.681,89.6907,89.6326,89.6326,8935.0
2024-04-29 12:55:00,92.5,92.56,92.5,92.54,9663.0,89.6326,89.6907,89.6326,89.6713,9663.0
2024-04-29 13:00:00,92.53,92.61,92.51,92.59,14295.0,89.6616,89.7391,89.6422,89.7198,14295.0
2024-04-29 13:05:00,92.6,92.64,92.57,92.62,14537.0,89.7295,89.7682,89.7004,89.7488,14537.0
2024-04-29 13:10:00,92.63,92.63,92.52,92.53,21368.0,89.7585,89.7585,89.6519,89.6616,21368.0
2024-04-29 13:15:00,92.52,92.59,92.52,92.57,11497.0,89.6519,89.7198,89.6519,89.7004,11497.0
2024-04-29 13:20:00,92.59,92.62,92.56,92.61,12114.0,89.7198,89.7488,89.6907,89.7391,12114.0
2024-04-29 13:25:00,92.61,92.65,92.56,92.61,11662.0,89.7391,89.7779,89.6907,89.7391,11662.0
2024-04-29 13:30:00,92.63,92.67,92.58,92.66,17295.0,89.7585,89.7973,89.7101,89.7876,17295.0
2024-04-29 13:35:00,92.65,92.69,92.63,92.65,25090.0,89.7779,89.8167,89.7585,89.7779,25090.0
2024-04-29 13:40:00,92.66,92.67,92.64,92.64,10963.0,89.7876,89.7973,89.7682,89.7682,10963.0
2024-04-29 13:45:00,92.65,92.72,92.61,92.64,17070.0,89.7779,89.8457,89.7391,89.7682,17070.0
2024-04-29 13:50:00,92.63,92.67,92.61,92.62,8938.0,89.7585,89.7973,89.7391,89.7488,8938.0
2024-04-29 13:55:00,92.61,92.63,92.55,92.61,11238.0,89.7391,89.7585,89.681,89.7391,11238.0
2024-04-29 14:00:00,92.6,92.64,92.53,92.55,175984.0,89.7295,89.7682,89.6616,89.681,175984.0
2024-04-29 14:05:00,92.54,92.65,92.52,92.63,21303.0,89.6713,89.7779,89.6519,89.7585,21303.0
2024-04-29 14:10:00,92.64,92.68,92.57,92.66,36406.0,89.7682,89.807,89.7004,89.7876,36406.0
2024-04-29 14:15:00,92.66,92.68,92.55,92.55,16362.0,89.7876,89.807,89.681,89.681,16362.0
2024-04-29 14:20:00,92.55,92.58,92.52,92.53,16341.0,89.681,89.7101,89.6519,89.6616,16341.0
2024-04-29 14:25:00,92.53,92.57,92.51,92.55,26492.0,89.6616,89.7004,89.6422,89.681,26492.0
2024-04-29 14:30:00,92.54,92.56,92.34,92.42,47267.0,89.6713,89.6907,89.4775,89.555,47267.0
2024-04-29 14:35:00,92.43,92.44,92.36,92.41,13901.0,89.5647,89.5744,89.4969,89.5453,13901.0
2024-04-29 14:40:00,92.43,92.5,92.41,92.5,20449.0,89.5647,89.6326,89.5453,89.6326,20449.0
2024-04-29 14:45:00,92.48,92.5,92.46,92.47,20045.0,89.6132,89.6326,89.5938,89.6035,20045.0
2024-04-29 14:50:00,92.46,92.48,92.42,92.44,18153.0,89.5938,89.6132,89.555,89.5744,18153.0
2024-04-29 14:55:00,92.44,92.45,92.33,92.35,30440.0,89.5744,89.5841,89.4678,89.4872,30440.0
2024-04-29 15:00:00,92.35,92.35,92.03,92.12,40554.0,89.4872,89.4872,89.1771,89.2643,40554.0
2024-04-29 15:05:00,92.12,92.15,91.95,92.1,38427.0,89.2643,89.2934,89.0996,89.245,38427.0
2024-04-29 15:10:00,92.12,92.2,92.12,92.16,20191.0,89.2643,89.3419,89.2643,89.3031,20191.0
2024-04-29 15:15:00,92.15,92.2,92.1,92.15,28239.0,89.2934,89.3419,89.245,89.2934,28239.0
2024-04-29 15:20:00,92.15,92.23,92.08,92.11,21152.0,89.2934,89.3709,89.2256,89.2546,21152.0
2024-04-29 15:25:00,92.12,92.15,91.97,92.01,29777.0,89.2643,89.2934,89.119,89.1577,29777.0
2024-04-29 15:30:00,92.02,92.05,91.97,92.03,25607.0,89.1674,89.1965,89.119,89.1771,25607.0
2024-04-29 15:35:00,92.03,92.03,91.88,91.96,44314.0,89.1771,89.1771,89.0318,89.1093,44314.0
2024-04-29 15:40:00,91.95,92.05,91.9,91.98,37346.0,89.0996,89.1965,89.0512,89.1287,37346.0
2024-04-29 15:45:00,91.98,92.04,91.86,91.89,102181.0,89.1287,89.1868,89.0124,89.0415,102181.0
2024-04-29 15:50:00,91.89,92.1,91.88,92.07,108728.0,89.0415,89.245,89.0318,89.2159,108728.0
2024-04-29 15:55:00,92.08,92.14,91.99,92.11,226122.0,89.2256,89.2837,89.1384,89.2546,226122.0
2024-04-30 09:30:00,91.6,91.83,91.2,91.31,59864.0,88.7605,88.9833,88.3729,88.4794,59864.0
2024-04-30 09:35:00,91.3,91.67,91.12,91.35,27329.0,88.4698,88.8283,88.2953,88.5182,27329.0
2024-04-30 09:40:00,91.38,91.51,91.33,91.51,38954.0,88.5473,88.6732,88.4988,88.6732,38954.0
2024-04-30 09:45:00,91.48,91.56,91.21,91.24,32696.0,88.6442,88.7217,88.3825,88.4116,32696.0
2024-04-30 09:50:00,91.21,91.28,90.96,90.96,56823.0,88.3825,88.4504,88.1403,88.1403,56823.0
2024-04-30 09:55:00,90.98,91.07,90.91,91.05,27338.0,88.1597,88.2469,88.0918,88.2275,27338.0
2024-04-30 10:00:00,91.05,91.14,90.87,91.09,33751.0,88.2275,88.3147,88.0531,88.2663,33751.0
2024-04-30 10:05:00,91.11,91.23,91.11,91.2,25462.0,88.2856,88.4019,88.2856,88.3729,25462.0
2024-04-30 10:10:00,91.21,91.25,91.13,91.14,35385.0,88.3825,88.4213,88.305,88.3147,35385.0
2024-04-30 10:15:00,91.14,91.27,91.08,91.16,35831.0,88.3147,88.4407,88.2566,88.3341,35831.0
2024-04-30 10:20:00,91.17,91.28,91.06,91.12,56260.0,88.3438,88.4504,88.2372,88.2953,56260.0
2024-04-30 10:25:00,91.16,91.25,91.06,91.09,44828.0,88.3341,88.4213,88.2372,88.2663,44828.0
2024-04-30 10:30:00,91.08,91.11,90.94,91.03,32280.0,88.2566,88.2856,88.1209,88.2081,32280.0
2024-04-30 10:35:00,91.03,91.15,90.97,91.14,29645.0,88.2081,88.3244,88.15,88.3147,29645.0
2024-04-30 10:40:00,91.14,91.25,91.13,91.17,33434.0,88.3147,88.4213,88.305,88.3438,33434.0
2024-04-30 10:45:00,91.19,91.35,91.19,91.26,31760.0,88.3632,88.5182,88.3632,88.431,31760.0
2024-04-30 10:50:00,91.27,91.37,91.25,91.33,85891.0,88.4407,88.5376,88.4213,88.4988,85891.0
2024-04-30 10:55:00,91.33,91.34,91.26,91.29,33913.0,88.4988,88.5085,88.431,88.4601,33913.0
2024-04-30 11:00:00,91.29,91.35,91.24,91.29,31357.0,88.4601,88.5182,88.4116,88.4601,31357.0
2024-04-30 11:05:00,91.28,91.31,91.09,91.14,56616.0,88.4504,88.4794,88.2663,88.3147,56616.0
2024-04-30 11:10:00,91.13,91.19,91.03,91.08,29242.0,88.305,88.3632,88.2081,88.2566,29242.0
2024-04-30 11:15:00,91.06,91.21,90.97,91.08,36116.0,88.2372,88.3825,88.15,88.2566,36116.0
2024-04-30 11:20:00,91.08,91.14,91.06,91.13,35761.0,88.2566,88.3147,88.2372,88.305,35761.0
2024-04-30 11:25:00,91.14,91.15,90.95,91.0,50333.0,88.3147,88.3244,88.1306,88.1791,50333.0
2024-04-30 11:30:00,91.03,91.03,90.94,91.01,41486.0,88.2081,88.2081,88.1209,88.1887,41486.0
2024-04-30 11:35:00,91.02,91.05,90.91,90.91,25701.0,88.1984,88.2275,88.0918,88.0918,25701.0
2024-04-30 11:40:00,90.92,90.92,90.79,90.8,38965.0,88.1015,88.1015,87.9756,87.9853,38965.0
2024-04-30 11:45:00,90.8,90.82,90.74,90.76,29571.0,87.9853,88.0046,87.9271,87.9465,29571.0
2024-04-30 11:50:00,90.76,90.78,90.7,90.76,27222.0,87.9465,87.9659,87.8884,87.9465,27222.0
2024-04-30 11:55:00,90.76,90.92,90.76,90.82,25017.0,87.9465,88.1015,87.9465,88.0046,25017.0
2024-04-30 12:00:00,90.83,90.88,90.72,90.84,26081.0,88.0143,88.0628,87.9077,88.024,26081.0
2024-04-30 12:05:00,90.86,90.95,90.8,90.93,16552.0,88.0434,88.1306,87.9853,88.1112,16552.0
2024-04-30 12:10:00,90.94,90.97,90.88,90.95,9500.0,88.1209,88.15,88.0628,88.1306,9500.0
2024-04-30 12:15:00,90.94,90.96,90.89,90.9,15685.0,88.1209,88.1403,88.0725,88.0822,15685.0
2024-04-30 12:20:00,90.9,90.96,90.9,90.92,16423.0,88.0822,88.1403,88.0822,88.1015,16423.0
2024-04-30 12:25:00,90.93,90.95,90.81,90.84,14231.0,88.1112,88.1306,87.9949,88.024,14231.0
2024-04-30 12:30:00,90.84,90.84,90.57,90.61,25418.0,88.024,88.024,87.7624,87.8011,25418.0
2024-04-30 12:35:00,90.61,90.73,90.6,90.71,21741.0,87.8011,87.9174,87.7915,87.898,21741.0
2024-04-30 12:40:00,90.71,90.74,90.58,90.7,35086.0,87.898,87.9271,87.7721,87.8884,35086.0
2024-04-30 12:45:00,90.68,90.71,90.6,90.61,34270.0,87.869,87.898,87.7915,87.8011,34270.0
2024-04-30 12:50:00,90.6,90.69,90.6,90.68,15937.0,87.7915,87.8787,87.7915,87.869,15937.0
2024-04-30 12:55:00,90.68,90.73,90.62,90.62,24602.0,87.869,87.9174,87.8108,87.8108,24602.0
2024-04-30 13:00:00,90.62,90.66,90.55,90.65,48199.0,87.8108,87.8496,87.743,87.8399,48199.0
2024-04-30 13:05:00,90.66,90.73,90.63,90.7,18339.0,87.8496,87.9174,87.8205,87.8884,18339.0
2024-04-30 13:10:00,90.7,90.76,90.61,90.65,17204.0,87.8884,87.9465,87.8011,87.8399,17204.0
2024-04-30 13:15:00,90.63,90.71,90.58,90.68,16561.0,87.8205,87.898,87.7721,87.869,16561.0
2024-04-30 13:20:00,90.68,90.75,90.65,90.66,20897.0,87.869,87.9368,87.8399,87.8496,20897.0
2024-04-30 13:25:00,90.66,90.72,90.55,90.56,34345.0,87.8496,87.9077,87.743,87.7527,34345.0
2024-04-30 13:30:00,90.56,90.68,90.55,90.66,31460.0,87.7527,87.869,87.743,87.8496,31460.0
2024-04-30 13:35:00,90.65,90.78,90.65,90.78,25227.0,87.8399,87.9659,87.8399,87.9659,25227.0
2024-04-30 13:40:00,90.78,90.88,90.69,90.78,19844.0,87.9659,88.0628,87.8787,87.9659,19844.0
2024-04-30 13:45:00,90.78,90.87,90.75,90.86,16437.0,87.9659,88.0531,87.9368,88.0434,16437.0
2024-04-30 13:50:00,90.86,90.98,90.85,90.98,24964.0,88.0434,88.1597,88.0337,88.1597,24964.0
2024-04-30 13:55:00,90.98,91.03,90.94,91.01,29025.0,88.1597,88.2081,88.1209,88.1887,29025.0
2024-04-30 14:00:00,91.03,91.1,91.01,91.08,17628.0,88.2081,88.276,88.1887,88.2566,17628.0
2024-04-30 14:05:00,91.08,91.09,91.0,91.03,15225.0,88.2566,88.2663,88.1791,88.2081,15225.0
2024-04-30 14:10:00,91.02,91.05,90.97,90.98,13809.0,88.1984,88.2275,88.15,88.1597,13809.0
2024-04-30 14:15:00,90.98,91.01,90.95,90.96,19154.0,88.1597,88.1887,88.1306,88.1403,19154.0
2024-04-30 14:20:00,90.99,91.0,90.84,90.85,25159.0,88.1694,88.1791,88.024,88.0337,25159.0
2024-04-30 14:25:00,90.84,90.92,90.82,90.88,23416.0,88.024,88.1015,88.0046,88.0628,23416.0
2024-04-30 14:30:00,90.88,91.0,90.87,90.99,13969.0,88.0628,88.1791,88.0531,88.1694,13969.0
2024-04-30 14:35:00,90.99,91.07,90.97,91.03,23417.0,88.1694,88.2469,88.15,88.2081,23417.0
2024-04-30 14:40:00,91.03,91.05,90.91,90.92,18888.0,88.2081,88.2275,88.0918,88.1015,18888.0
2024-04-30 14:45:00,90.93,90.95,90.85,90.85,15319.0,88.1112,88.1306,88.0337,88.0337,15319.0
2024-04-30 14:50:00,90.87,90.91,90.74,90.88,28353.0,88.0531,88.0918,87.9271,88.0628,28353.0
2024-04-30 14:55:00,90.88,90.92,90.86,90.92,18119.0,88.0628,88.1015,88.0434,88.1015,18119.0
2024-04-30 15:00:00,90.88,90.93,90.84,90.92,32654.0,88.0628,88.1112,88.024,88.1015,32654.0
2024-04-30 15:05:00,90.92,91.04,90.92,90.98,23505.0,88.1015,88.2178,88.1015,88.1597,23505.0
2024-04-30 15:10:00,90.98,91.07,90.97,91.05,18602.0,88.1597,88.2469,88.15,88.2275,18602.0
2024-04-30 15:15:00,91.06,91.08,90.97,91.04,29673.0,88.2372,88.2566,88.15,88.2178,29673.0
2024-04-30 15:20:00,91.04,91.09,90.94,90.99,43652.0,88.2178,88.2663,88.1209,88.1694,43652.0
2024-04-30 15:25:00,90.99,91.01,90.92,90.92,39106.0,88.1694,88.1887,88.1015,88.1015,39106.0
2024-04-30 15:30:00,90.93,91.0,90.88,90.97,62728.0,88.1112,88.1791,88.0628,88.15,62728.0
2024-04-30 15:35:00,90.98,90.98,90.86,90.89,46068.0,88.1597,88.1597,88.0434,88.0725,46068.0
2024-04-30 15:40:00,90.89,90.9,90.8,90.8,93978.0,88.0725,88.0822,87.9853,87.9853,93978.0
2024-04-30 15:45:00,90.81,90.82,90.67,90.78,162108.0,87.9949,88.0046,87.8593,87.9659,162108.0
2024-04-30 15:50:00,90.77,90.95,90.7,90.91,181065.0,87.9562,88.1306,87.8884,88.0918,181065.0
2024-04-30 15:55:00,90.91,91.02,90.78,90.84,414682.0,88.0918,88.1984,87.9659,88.024,414682.0
2024-05-01 09:30:00,91.28,91.65,91.24,91.54,57882.0,88.4504,88.8089,88.4116,88.7023,57882.0
2024-05-01 09:35:00,91.45,91.61,91.23,91.28,14620.0,88.6151,88.7701,88.4019,88.4504,14620.0
2024-05-01 09:40:00,91.25,91.28,91.09,91.16,37020.0,88.4213,88.4504,88.2663,88.3341,37020.0
2024-05-01 09:45:00,91.18,91.22,90.84,90.95,18397.0,88.3535,88.3922,88.024,88.1306,18397.0
2024-05-01 09:50:00,90.96,90.97,90.76,90.84,15800.0,88.1403,88.15,87.9465,88.024,15800.0
2024-05-01 09:55:00,90.83,91.06,90.83,90.99,36972.0,88.0143,88.2372,88.0143,88.1694,36972.0
2024-05-01 10:00:00,91.02,91.07,90.85,90.89,42072.0,88.1984,88.2469,88.0337,88.0725,42072.0
2024-05-01 10:05:00,90.91,91.04,90.9,90.99,16965.0,88.0918,88.2178,88.0822,88.1694,16965.0
2024-05-01 10:10:00,90.97,90.99,90.8,90.98,18746.0,88.15,88.1694,87.9853,88.1597,18746.0
2024-05-01 10:15:00,90.97,91.04,90.79,90.83,29821.0,88.15,88.2178,87.9756,88.0143,29821.0
2024-05-01 10:20:00,90.84,90.9,90.82,90.84,15904.0,88.024,88.0822,88.0046,88.024,15904.0
2024-05-01 10:25:00,90.83,90.91,90.78,90.84,16032.0,88.0143,88.0918,87.9659,88.024,16032.0
2024-05-01 10:30:00,90.83,90.88,90.78,90.87,11730.0,88.0143,88.0628,87.9659,88.0531,11730.0
2024-05-01 10:35:00,90.86,90.92,90.84,90.89,34856.0,88.0434,88.1015,88.024,88.0725,34856.0
2024-05-01 10:40:00,90.87,90.9,90.73,90.79,15298.0,88.0531,88.0822,87.9174,87.9756,15298.0
2024-05-01 10:45:00,90.78,90.87,90.74,90.83,15100.0,87.9659,88.0531,87.9271,88.0143,15100.0
2024-05-01 10:50:00,90.83,90.85,90.73,90.81,29096.0,88.0143,88.0337,87.9174,87.9949,29096.0
2024-05-01 10:55:00,90.82,90.94,90.82,90.9,18308.0,88.0046,88.1209,88.0046,88.0822,18308.0
2024-05-01 11:00:00,90.95,90.99,90.89,90.98,22439.0,88.1306,88.1694,88.0725,88.1597,22439.0
2024-05-01 11:05:00,90.98,91.05,90.89,90.89,20731.0,88.1597,88.2275,88.0725,88.0725,20731.0
2024-05-01 11:10:00,90.91,90.91,90.79,90.83,14730.0,88.0918,88.0918,87.9756,88.0143,14730.0
2024-05-01 11:15:00,90.82,90.87,90.79,90.85,10664.0,88.0046,88.0531,87.9756,88.0337,10664.0
2024-05-01 11:20:00,90.83,91.03,90.83,91.02,10154.0,88.0143,88.2081,88.0143,88.1984,10154.0
2024-05-01 11:25:00,91.03,91.07,90.96,91.0,15460.0,88.2081,88.2469,88.1403,88.1791,15460.0
2024-05-01 11:30:00,91.02,91.02,90.92,90.99,12642.0,88.1984,88.1984,88.1015,88.1694,12642.0
2024-05-01 11:35:00,91.0,91.01,90.92,90.95,10865.0,88.1791,88.1887,88.1015,88.1306,10865.0
2024-05-01 11:40:00,90.96,90.99,90.88,90.91,13022.0,88.1403,88.1694,88.0628,88.0918,13022.0
2024-05-01 11:45:00,90.91,91.0,90.88,90.9,14455.0,88.0918,88.1791,88.0628,88.0822,14455.0
2024-05-01 11:50:00,90.91,90.97,90.88,90.94,9117.0,88.0918,88.15,88.0628,88.1209,9117.0
2024-05-01 11:55:00,90.95,90.98,90.9,90.97,13760.0,88.1306,88.1597,88.0822,88.15,13760.0
2024-05-01 12:00:00,90.95,91.0,90.91,90.98,11427.0,88.1306,88.1791,88.0918,88.1597,11427.0
2024-05-01 12:05:00,90.99,90.99,90.85,90.9,10839.0,88.1694,88.1694,88.0337,88.0822,10839.0
2024-05-01 12:10:00,90.9,91.03,90.89,91.01,13163.0,88.0822,88.2081,88.0725,88.1887,13163.0
2024-05-01 12:15:00,91.0,91.0,90.88,90.91,13112.0,88.1791,88.1791,88.0628,88.0918,13112.0
2024-05-01 12:20:00,90.91,90.93,90.82,90.83,13501.0,88.0918,88.1112,88.0046,88.0143,13501.0
2024-05-01 12:25:00,90.84,90.99,90.83,90.96,12277.0,88.024,88.1694,88.0143,88.1403,12277.0
2024-05-01 12:30:00,90.95,90.95,90.86,90.89,14277.0,88.1306,88.1306,88.0434,88.0725,14277.0
2024-05-01 12:35:00,90.89,90.93,90.88,90.92,6832.0,88.0725,88.1112,88.0628,88.1015,6832.0
2024-05-01 12:40:00,90.92,90.95,90.82,90.84,13033.0,88.1015,88.1306,88.0046,88.024,13033.0
2024-05-01 12:45:00,90.84,90.92,90.84,90.92,7790.0,88.024,88.1015,88.024,88.1015,7790.0
2024-05-01 12:50:00,90.91,90.92,90.84,90.87,15816.0,88.0918,88.1015,88.024,88.0531,15816.0
2024-05-01 12:55:00,90.87,90.9,90.84,90.86,9922.0,88.0531,88.0822,88.024,88.0434,9922.0
2024-05-01 13:00:00,90.87,90.9,90.79,90.8,8046.0,88.0531,88.0822,87.9756,87.9853,8046.0
2024-05-01 13:05:00,90.79,90.83,90.76,90.82,13018.0,87.9756,88.0143,87.9465,88.0046,13018.0
2024-05-01 13:10:00,90.81,90.83,90.78,90.78,7841.0,87.9949,88.0143,87.9659,87.9659,7841.0
2024-05-01 13:15:00,90.8,90.88,90.79,90.84,10249.0,87.9853,88.0628,87.9756,88.024,10249.0
2024-05-01 13:20:00,90.84,90.92,90.84,90.9,9975.0,88.024,88.1015,88.024,88.0822,9975.0
2024-05-01 13:25:00,90.89,90.98,90.88,90.94,12462.0,88.0725,88.1597,88.0628,88.1209,12462.0
2024-05-01 13:30:00,90.95,91.09,90.95,91.09,27773.0,88.1306,88.2663,88.1306,88.2663,27773.0
2024-05-01 13:35:00,91.1,91.16,91.1,91.13,21261.0,88.276,88.3341,88.276,88.305,21261.0
2024-05-01 13:40:00,91.14,91.28,91.11,91.28,20654.0,88.3147,88.4504,88.2856,88.4504,20654.0
2024-05-01 13:45:00,91.27,91.33,91.27,91.29,9660.0,88.4407,88.4988,88.4407,88.4601,9660.0
2024-05-01 13:50:00,91.29,91.31,91.18,91.22,31173.0,88.4601,88.4794,88.3535,88.3922,31173.0
2024-05-01 13:55:00,91.22,91.28,91.21,91.27,8323.0,88.3922,88.4504,88.3825,88.4407,8323.0
2024-05-01 14:00:00,91.28,91.46,91.13,91.46,33927.0,88.4504,88.6248,88.305,88.6248,33927.0
2024-05-01 14:05:00,91.44,91.47,91.23,91.28,25023.0,88.6054,88.6345,88.4019,88.4504,25023.0
2024-05-01 14:10:00,91.28,91.32,91.14,91.24,23498.0,88.4504,88.4891,88.3147,88.4116,23498.0
2024-05-01 14:15:00,91.27,91.39,91.24,91.36,12409.0,88.4407,88.557,88.4116,88.5279,12409.0
2024-05-01 14:20:00,91.33,91.37,91.25,91.31,19429.0,88.4988,88.5376,88.4213,88.4794,19429.0
2024-05-01 14:25:00,91.3,91.49,91.3,91.49,30816.0,88.4698,88.6539,88.4698,88.6539,30816.0
2024-05-01 14:30:00,91.48,91.72,91.11,91.72,33772.0,88.6442,88.8767,88.2856,88.8767,33772.0
2024-05-01 14:35:00,91.67,91.92,91.18,91.92,33321.0,88.8283,89.0705,88.3535,89.0705,33321.0
2024-05-01 14:40:00,91.89,92.3,91.83,92.3,35493.0,89.0415,89.4388,88.9833,89.4388,35493.0
2024-05-01 14:45:00,92.31,92.32,91.97,92.29,39837.0,89.4484,89.4581,89.119,89.4291,39837.0
2024-05-01 14:50:00,92.29,92.44,92.29,92.44,30187.0,89.4291,89.5744,89.4291,89.5744,30187.0
2024-05-01 14:55:00,92.41,92.45,92.22,92.36,27979.0,89.5453,89.5841,89.3612,89.4969,27979.0
2024-05-01 15:00:00,92.37,92.48,92.21,92.22,37881.0,89.5066,89.6132,89.3515,89.3612,37881.0
2024-05-01 15:05:00,92.23,92.37,92.11,92.3,34435.0,89.3709,89.5066,89.2546,89.4388,34435.0
2024-05-01 15:10:00,92.28,92.39,92.22,92.3,19926.0,89.4194,89.526,89.3612,89.4388,19926.0
2024-05-01 15:15:00,92.33,92.43,92.15,92.2,31956.0,89.4678,89.5647,89.2934,89.3419,31956.0
2024-05-01 15:20:00,92.18,92.27,91.99,92.25,42053.0,89.3225,89.4097,89.1384,89.3903,42053.0
2024-05-01 15:25:00,92.27,92.32,92.08,92.15,40233.0,89.4097,89.4581,89.2256,89.2934,40233.0
2024-05-01 15:30:00,92.12,92.13,91.83,91.85,66017.0,89.2643,89.274,88.9833,89.0027,66017.0
2024-05-01 15:35:00,91.84,91.87,91.57,91.67,61192.0,88.993,89.0221,88.7314,88.8283,61192.0
2024-05-01 15:40:00,91.67,91.84,91.58,91.73,73372.0,88.8283,88.993,88.7411,88.8864,73372.0
2024-05-01 15:45:00,91.73,91.89,91.57,91.73,82676.0,88.8864,89.0415,88.7314,88.8864,82676.0
2024-05-01 15:50:00,91.73,91.76,91.4,91.43,144399.0,88.8864,88.9155,88.5667,88.5957,144399.0
2024-05-01 15:55:00,91.42,91.6,91.4,91.49,470510.0,88.586,88.7605,88.5667,88.6539,470510.0
2024-05-02 09:30:00,92.54,92.55,92.34,92.38,5591.0,89.6713,89.681,89.4775,89.5163,5591.0
2024-05-02 09:35:00,92.33,92.37,92.04,92.22,93898.0,89.4678,89.5066,89.1868,89.3612,93898.0
2024-05-02 09:40:00,92.25,92.34,91.96,91.96,24732.0,89.3903,89.4775,89.1093,89.1093,24732.0
2024-05-02 09:45:00,91.97,92.01,91.7,91.87,21005.0,89.119,89.1577,88.8574,89.0221,21005.0
2024-05-02 09:50:00,91.86,92.05,91.86,91.92,13182.0,89.0124,89.1965,89.0124,89.0705,13182.0
2024-05-02 09:55:00,91.96,92.01,91.88,91.95,12018.0,89.1093,89.1577,89.0318,89.0996,12018.0
2024-05-02 10:00:00,91.97,92.06,91.82,91.91,39942.0,89.119,89.2062,88.9736,89.0608,39942.0
2024-05-02 10:05:00,91.94,91.99,91.64,91.68,27933.0,89.0899,89.1384,88.7992,88.838,27933.0
2024-05-02 10:10:00,91.65,91.82,91.6,91.7,17055.0,88.8089,88.9736,88.7605,88.8574,17055.0
2024-05-02 10:15:00,91.72,91.84,91.68,91.8,23991.0,88.8767,88.993,88.838,88.9543,23991.0
2024-05-02 10:20:00,91.79,91.91,91.66,91.87,27939.0,88.9446,89.0608,88.8186,89.0221,27939.0
2024-05-02 10:25:00,91.88,92.01,91.8,91.97,19852.0,89.0318,89.1577,88.9543,89.119,19852.0
2024-05-02 10:30:00,91.97,92.05,91.89,91.98,17237.0,89.119,89.1965,89.0415,89.1287,17237.0
2024-05-02 10:35:00,91.98,92.01,91.86,91.95,16989.0,89.1287,89.1577,89.0124,89.0996,16989.0
2024-05-02 10:40:00,91.95,91.95,91.6,91.64,13679.0,89.0996,89.0996,88.7605,88.7992,13679.0
2024-05-02 10:45:00,91.67,91.8,91.62,91.78,27962.0,88.8283,88.9543,88.7798,88.9349,27962.0
2024-05-02 10:50:00,91.79,91.84,91.71,91.75,15154.0,88.9446,88.993,88.867,88.9058,15154.0
2024-05-02 10:55:00,91.75,91.95,91.72,91.86,18331.0,88.9058,89.0996,88.8767,89.0124,18331.0
2024-05-02 11:00:00,91.87,91.95,91.73,91.95,15336.0,89.0221,89.0996,88.8864,89.0996,15336.0
2024-05-02 11:05:00,91.98,92.11,91.94,92.07,30544.0,89.1287,89.2546,89.0899,89.2159,30544.0
2024-05-02 11:10:00,92.07,92.09,91.96,92.0,28444.0,89.2159,89.2353,89.1093,89.1481,28444.0
2024-05-02 11:15:00,92.01,92.04,91.98,91.98,17233.0,89.1577,89.1868,89.1287,89.1287,17233.0
2024-05-02 11:20:00,91.98,92.06,91.94,91.94,14025.0,89.1287,89.2062,89.0899,89.0899,14025.0
2024-05-02 11:25:00,91.97,91.98,91.76,91.83,13912.0,89.119,89.1287,88.9155,88.9833,13912.0
2024-05-02 11:30:00,91.84,91.87,91.67,91.69,17998.0,88.993,89.0221,88.8283,88.8477,17998.0
2024-05-02 11:35:00,91.7,91.78,91.69,91.75,13066.0,88.8574,88.9349,88.8477,88.9058,13066.0
2024-05-02 11:40:00,91.75,91.88,91.73,91.85,21180.0,88.9058,89.0318,88.8864,89.0027,21180.0
2024-05-02 11:45:00,91.87,91.97,91.84,91.91,10794.0,89.0221,89.119,88.993,89.0608,10794.0
2024-05-02 11:50:00,91.91,91.98,91.89,91.94,12425.0,89.0608,89.1287,89.0415,89.0899,12425.0
2024-05-02 11:55:00,91.97,91.98,91.87,91.88,19680.0,89.119,89.1287,89.0221,89.0318,19680.0
2024-05-02 12:00:00,91.89,92.0,91.83,91.97,224305.0,89.0415,89.1481,88.9833,89.119,224305.0
2024-05-02 12:05:00,91.98,92.06,91.93,91.97,39489.0,89.1287,89.2062,89.0802,89.119,39489.0
2024-05-02 12:10:00,91.99,92.04,91.95,92.03,11933.0,89.1384,89.1868,89.0996,89.1771,11933.0
2024-05-02 12:15:00,92.04,92.17,92.02,92.17,16594.0,89.1868,89.3128,89.1674,89.3128,16594.0
2024-05-02 12:20:00,92.17,92.29,92.14,92.27,23431.0,89.3128,89.4291,89.2837,89.4097,23431.0
2024-05-02 12:25:00,92.25,92.29,92.22,92.26,20471.0,89.3903,89.4291,89.3612,89.4,20471.0
2024-05-02 12:30:00,92.27,92.29,92.2,92.28,54289.0,89.4097,89.4291,89.3419,89.4194,54289.0
2024-05-02 12:35:00,92.29,92.4,92.2,92.38,33685.0,89.4291,89.5357,89.3419,89.5163,33685.0
2024-05-02 12:40:00,92.41,92.43,92.35,92.37,17320.0,89.5453,89.5647,89.4872,89.5066,17320.0
2024-05-02 12:45:00,92.39,92.41,92.35,92.4,41115.0,89.526,89.5453,89.4872,89.5357,41115.0
2024-05-02 12:50:00,92.39,92.41,92.33,92.33,15522.0,89.526,89.5453,89.4678,89.4678,15522.0
2024-05-02 12:55:00,92.33,92.35,92.25,92.35,13667.0,89.4678,89.4872,89.3903,89.4872,13667.0
2024-05-02 13:00:00,92.36,92.4,92.31,92.31,11555.0,89.4969,89.5357,89.4484,89.4484,11555.0
2024-05-02 13:05:00,92.32,92.46,92.32,92.46,16172.0,89.4581,89.5938,89.4581,89.5938,16172.0
2024-05-02 13:10:00,92.45,92.65,92.45,92.58,38426.0,89.5841,89.7779,89.5841,89.7101,38426.0
2024-05-02 13:15:00,92.57,92.61,92.5,92.51,16072.0,89.7004,89.7391,89.6326,89.6422,16072.0
2024-05-02 13:20:00,92.5,92.52,92.45,92.52,12985.0,89.6326,89.6519,89.5841,89.6519,12985.0
2024-05-02 13:25:00,92.52,92.55,92.46,92.54,12817.0,89.6519,89.681,89.5938,89.6713,12817.0
2024-05-02 13:30:00,92.55,92.57,92.45,92.48,15382.0,89.681,89.7004,89.5841,89.6132,15382.0
2024-05-02 13:35:00,92.48,92.53,92.43,92.49,15948.0,89.6132,89.6616,89.5647,89.6229,15948.0
2024-05-02 13:40:00,92.49,92.62,92.48,92.57,21138.0,89.6229,89.7488,89.6132,89.7004,21138.0
2024-05-02 13:45:00,92.59,92.6,92.53,92.58,17481.0,89.7198,89.7295,89.6616,89.7101,17481.0
2024-05-02 13:50:00,92.58,92.61,92.53,92.53,13694.0,89.7101,89.7391,89.6616,89.6616,13694.0
2024-05-02 13:55:00,92.53,92.55,92.42,92.44,24242.0,89.6616,89.681,89.555,89.5744,24242.0
2024-05-02 14:00:00,92.46,92.53,92.42,92.52,9019.0,89.5938,89.6616,89.555,89.6519,9019.0
2024-05-02 14:05:00,92.52,92.64,92.51,92.6,18885.0,89.6519,89.7682,89.6422,89.7295,18885.0
2024-05-02 14:10:00,92.61,92.64,92.55,92.59,15930.0,89.7391,89.7682,89.681,89.7198,15930.0
2024-05-02 14:15:00,92.6,92.62,92.53,92.62,14596.0,89.7295,89.7488,89.6616,89.7488,14596.0
2024-05-02 14:20:00,92.64,92.67,92.61,92.64,14965.0,89.7682,89.7973,89.7391,89.7682,14965.0
2024-05-02 14:25:00,92.66,92.68,92.62,92.66,14336.0,89.7876,89.807,89.7488,89.7876,14336.0
2024-05-02 14:30:00,92.66,92.71,92.6,92.67,26070.0,89.7876,89.836,89.7295,89.7973,26070.0
2024-05-02 14:35:00,92.67,92.74,92.67,92.74,17925.0,89.7973,89.8651,89.7973,89.8651,17925.0
2024-05-02 14:40:00,92.75,92.8,92.72,92.76,12621.0,89.8748,89.9233,89.8457,89.8845,12621.0
2024-05-02 14:45:00,92.78,92.88,92.72,92.85,56215.0,89.9039,90.0008,89.8457,89.9717,56215.0
2024-05-02 14:50:00,92.86,92.9,92.79,92.82,15975.0,89.9814,90.0202,89.9136,89.9426,15975.0
2024-05-02 14:55:00,92.83,92.87,92.77,92.8,17373.0,89.9523,89.9911,89.8942,89.9233,17373.0
2024-05-02 15:00:00,92.8,92.8,92.59,92.7,27711.0,89.9233,89.9233,89.7198,89.8264,27711.0
2024-05-02 15:05:00,92.7,92.91,92.7,92.9,28640.0,89.8264,90.0298,89.8264,90.0202,28640.0
2024-05-02 15:10:00,92.9,92.92,92.7,92.71,39012.0,90.0202,90.0395,89.8264,89.836,39012.0
2024-05-02 15:15:00,92.71,92.83,92.66,92.7,27444.0,89.836,89.9523,89.7876,89.8264,27444.0
2024-05-02 15:20:00,92.7,92.77,92.68,92.71,25782.0,89.8264,89.8942,89.807,89.836,25782.0
2024-05-02 15:25:00,92.71,92.73,92.62,92.62,25148.0,89.836,89.8554,89.7488,89.7488,25148.0
2024-05-02 15:30:00,92.6,92.71,92.59,92.61,32061.0,89.7295,89.836,89.7198,89.7391,32061.0
2024-05-02 15:35:00,92.58,92.61,92.48,92.56,45421.0,89.7101,89.7391,89.6132,89.6907,45421.0
2024-05-02 15:40:00,92.56,92.61,92.46,92.46,42121.0,89.6907,89.7391,89.5938,89.5938,42121.0
2024-05-02 15:45:00,92.45,92.6,92.4,92.52,69622.0,89.5841,89.7295,89.5357,89.6519,69622.0
2024-05-02 15:50:00,92.53,92.69,92.48,92.65,149886.0,89.6616,89.8167,89.6132,89.7779,149886.0
2024-05-02 15:55:00,92.64,92.72,92.57,92.65,344066.0,89.7682,89.8457,89.7004,89.7779,344066.0
2024-05-03 09:30:00,93.34,93.64,93.28,93.45,116783.0,90.4465,90.7372,90.3884,90.5531,116783.0
2024-05-03 09:35:00,93.44,93.75,93.36,93.75,73193.0,90.5434,90.8438,90.4659,90.8438,73193.0
2024-05-03 09:40:00,93.75,94.09,93.71,94.04,94477.0,90.8438,91.1733,90.8051,91.1248,94477.0
2024-05-03 09:45:00,94.02,94.07,93.8,93.86,83619.0,91.1054,91.1539,90.8923,90.9504,83619.0
2024-05-03 09:50:00,93.85,94.12,93.72,94.09,58577.0,90.9407,91.2023,90.8147,91.1733,58577.0
2024-05-03 09:55:00,94.07,94.28,94.06,94.21,64249.0,91.1539,91.3574,91.1442,91.2896,64249.0
2024-05-03 10:00:00,94.21,94.42,93.7,93.74,79497.0,91.2896,91.493,90.7954,90.8341,79497.0
2024-05-03 10:05:00,93.74,93.91,93.48,93.66,57941.0,90.8341,90.9989,90.5822,90.7566,57941.0
2024-05-03 10:10:00,93.64,93.75,93.46,93.62,37178.0,90.7372,90.8438,90.5628,90.7178,37178.0
2024-05-03 10:15:00,93.63,93.75,93.57,93.63,26114.0,90.7275,90.8438,90.6694,90.7275,26114.0
2024-05-03 10:20:00,93.67,93.67,93.48,93.59,33024.0,90.7663,90.7663,90.5822,90.6888,33024.0
2024-05-03 10:25:00,93.57,93.84,93.46,93.73,34592.0,90.6694,90.931,90.5628,90.8244,34592.0
2024-05-03 10:30:00,93.74,93.84,93.5,93.52,25046.0,90.8341,90.931,90.6016,90.6209,25046.0
2024-05-03 10:35:00,93.51,93.65,93.46,93.55,41394.0,90.6113,90.7469,90.5628,90.65,41394.0
2024-05-03 10:40:00,93.56,93.71,93.55,93.7,39551.0,90.6597,90.8051,90.65,90.7954,39551.0
2024-05-03 10:45:00,93.72,93.73,93.6,93.64,20233.0,90.8147,90.8244,90.6985,90.7372,20233.0
2024-05-03 10:50:00,93.62,93.62,93.49,93.51,26618.0,90.7178,90.7178,90.5919,90.6113,26618.0
2024-05-03 10:55:00,93.54,93.67,93.5,93.66,23520.0,90.6403,90.7663,90.6016,90.7566,23520.0
2024-05-03 11:00:00,93.68,93.9,93.67,93.69,78255.0,90.776,90.9892,90.7663,90.7857,78255.0
2024-05-03 11:05:00,93.68,93.86,93.67,93.73,14664.0,90.776,90.9504,90.7663,90.8244,14664.0
2024-05-03 11:10:00,93.72,93.75,93.6,93.61,33720.0,90.8147,90.8438,90.6985,90.7082,33720.0
2024-05-03 11:15:00,93.62,93.68,93.58,93.64,25668.0,90.7178,90.776,90.6791,90.7372,25668.0
2024-05-03 11:20:00,93.65,93.75,93.6,93.71,39085.0,90.7469,90.8438,90.6985,90.8051,39085.0
2024-05-03 11:25:00,93.71,93.84,93.6,93.74,63897.0,90.8051,90.931,90.6985,90.8341,63897.0
2024-05-03 11:30:00,93.75,93.75,93.65,93.71,22811.0,90.8438,90.8438,90.7469,90.8051,22811.0
2024-05-03 11:35:00,93.74,93.8,93.68,93.74,35200.0,90.8341,90.8923,90.776,90.8341,35200.0
2024-05-03 11:40:00,93.74,93.83,93.67,93.68,21965.0,90.8341,90.9213,90.7663,90.776,21965.0
2024-05-03 11:45:00,93.7,93.76,93.68,93.76,15854.0,90.7954,90.8535,90.776,90.8535,15854.0
2024-05-03 11:50:00,93.77,93.86,93.76,93.81,21115.0,90.8632,90.9504,90.8535,90.902,21115.0
2024-05-03 11:55:00,93.81,93.85,93.76,93.76,24100.0,90.902,90.9407,90.8535,90.8535,24100.0
2024-05-03 12:00:00,93.78,93.82,93.74,93.79,13442.0,90.8729,90.9116,90.8341,90.8826,13442.0
2024-05-03 12:05:00,93.81,93.81,93.75,93.79,8267.0,90.902,90.902,90.8438,90.8826,8267.0
2024-05-03 12:10:00,93.8,93.82,93.7,93.71,17093.0,90.8923,90.9116,90.7954,90.8051,17093.0
2024-05-03 12:15:00,93.72,93.76,93.62,93.66,27385.0,90.8147,90.8535,90.7178,90.7566,27385.0
2024-05-03 12:20:00,93.66,93.73,93.65,93.72,19500.0,90.7566,90.8244,90.7469,90.8147,19500.0
2024-05-03 12:25:00,93.71,93.74,93.66,93.71,48388.0,90.8051,90.8341,90.7566,90.8051,48388.0
2024-05-03 12:30:00,93.7,93.74,93.68,93.7,17854.0,90.7954,90.8341,90.776,90.7954,17854.0
2024-05-03 12:35:00,93.7,93.75,93.68,93.7,22437.0,90.7954,90.8438,90.776,90.7954,22437.0
2024-05-03 12:40:00,93.7,93.84,93.67,93.81,38632.0,90.7954,90.931,90.7663,90.902,38632.0
2024-05-03 12:45:00,93.82,93.86,93.71,93.75,18966.0,90.9116,90.9504,90.8051,90.8438,18966.0
2024-05-03 12:50:00,93.76,93.77,93.67,93.69,10743.0,90.8535,90.8632,90.7663,90.7857,10743.0
2024-05-03 12:55:00,93.69,93.77,93.66,93.77,22376.0,90.7857,90.8632,90.7566,90.8632,22376.0
2024-05-03 13:00:00,93.77,93.79,93.69,93.7,16522.0,90.8632,90.8826,90.7857,90.7954,16522.0
2024-05-03 13:05:00,93.7,93.8,93.7,93.78,25796.0,90.7954,90.8923,90.7954,90.8729,25796.0
2024-05-03 13:10:00,93.78,93.87,93.75,93.86,30516.0,90.8729,90.9601,90.8438,90.9504,30516.0
2024-05-03 13:15:00,93.87,93.93,93.83,93.84,28198.0,90.9601,91.0182,90.9213,90.931,28198.0
2024-05-03 13:20:00,93.83,93.85,93.76,93.81,19079.0,90.9213,90.9407,90.8535,90.902,19079.0
2024-05-03 13:25:00,93.8,93.81,93.73,93.76,21878.0,90.8923,90.902,90.8244,90.8535,21878.0
2024-05-03 13:30:00,93.74,93.79,93.66,93.76,33701.0,90.8341,90.8826,90.7566,90.8535,33701.0
2024-05-03 13:35:00,93.77,93.8,93.71,93.8,15767.0,90.8632,90.8923,90.8051,90.8923,15767.0
2024-05-03 13:40:00,93.81,93.88,93.76,93.79,17554.0,90.902,90.9698,90.8535,90.8826,17554.0
2024-05-03 13:45:00,93.79,93.86,93.76,93.81,12636.0,90.8826,90.9504,90.8535,90.902,12636.0
2024-05-03 13:50:00,93.81,93.83,93.69,93.78,17177.0,90.902,90.9213,90.7857,90.8729,17177.0
2024-05-03 13:55:00,93.78,93.81,93.74,93.78,11176.0,90.8729,90.902,90.8341,90.8729,11176.0
2024-05-03 14:00:00,93.79,93.86,93.78,93.86,27680.0,90.8826,90.9504,90.8729,90.9504,27680.0
2024-05-03 14:05:00,93.86,93.86,93.81,93.85,18481.0,90.9504,90.9504,90.902,90.9407,18481.0
2024-05-03 14:10:00,93.85,93.89,93.8,93.81,51803.0,90.9407,90.9795,90.8923,90.902,51803.0
2024-05-03 14:15:00,93.82,93.87,93.8,93.82,20181.0,90.9116,90.9601,90.8923,90.9116,20181.0
2024-05-03 14:20:00,93.82,93.87,93.8,93.8,14773.0,90.9116,90.9601,90.8923,90.8923,14773.0
2024-05-03 14:25:00,93.81,93.86,93.76,93.83,18378.0,90.902,90.9504,90.8535,90.9213,18378.0
2024-05-03 14:30:00,93.82,93.82,93.69,93.7,11085.0,90.9116,90.9116,90.7857,90.7954,11085.0
2024-05-03 14:35:00,93.71,93.78,93.68,93.68,22025.0,90.8051,90.8729,90.776,90.776,22025.0
2024-05-03 14:40:00,93.66,93.75,93.61,93.71,25961.0,90.7566,90.8438,90.7082,90.8051,25961.0
2024-05-03 14:45:00,93.7,93.71,93.63,93.7,18116.0,90.7954,90.8051,90.7275,90.7954,18116.0
2024-05-03 14:50:00,93.71,93.78,93.69,93.72,20190.0,90.8051,90.8729,90.7857,90.8147,20190.0
2024-05-03 14:55:00,93.71,93.73,93.63,93.67,25473.0,90.8051,90.8244,90.7275,90.7663,25473.0
2024-05-03 15:00:00,93.65,93.65,93.54,93.64,27438.0,90.7469,90.7469,90.6403,90.7372,27438.0
2024-05-03 15:05:00,93.64,93.68,93.59,93.61,33490.0,90.7372,90.776,90.6888,90.7082,33490.0
2024-05-03 15:10:00,93.6,93.64,93.48,93.54,26733.0,90.6985,90.7372,90.5822,90.6403,26733.0
2024-05-03 15:15:00,93.53,93.59,93.52,93.58,24389.0,90.6306,90.6888,90.6209,90.6791,24389.0
2024-05-03 15:20:00,93.59,93.6,93.5,93.51,22992.0,90.6888,90.6985,90.6016,90.6113,22992.0
2024-05-03 15:25:00,93.51,93.57,93.47,93.49,29238.0,90.6113,90.6694,90.5725,90.5919,29238.0
2024-05-03 15:30:00,93.48,93.55,93.41,93.43,47721.0,90.5822,90.65,90.5144,90.5337,47721.0
2024-05-03 15:35:00,93.43,93.56,93.42,93.52,37175.0,90.5337,90.6597,90.524,90.6209,37175.0
2024-05-03 15:40:00,93.52,93.59,93.49,93.54,49476.0,90.6209,90.6888,90.5919,90.6403,49476.0
2024-05-03 15:45:00,93.54,93.59,93.45,93.45,56377.0,90.6403,90.6888,90.5531,90.5531,56377.0
2024-05-03 15:50:00,93.46,93.59,93.42,93.49,112910.0,90.5628,90.6888,90.524,90.5919,112910.0
2024-05-03 15:55:00,93.5,93.73,93.42,93.6,289851.0,90.6016,90.8244,90.524,90.6985,289851.0
2024-05-06 09:30:00,94.56,94.91,94.14,94.42,104543.0,91.6287,91.9679,91.2217,91.493,104543.0
2024-05-06 09:35:00,94.45,94.45,94.02,94.3,32478.0,91.5221,91.5221,91.1054,91.3768,32478.0
2024-05-06 09:40:00,94.33,94.54,94.3,94.46,24816.0,91.4058,91.6093,91.3768,91.5318,24816.0
2024-05-06 09:45:00,94.47,94.6,94.35,94.36,55399.0,91.5415,91.6675,91.4252,91.4349,55399.0
2024-05-06 09:50:00,94.35,94.49,94.29,94.48,14084.0,91.4252,91.5609,91.3671,91.5512,14084.0
2024-05-06 09:55:00,94.5,94.64,94.48,94.62,33010.0,91.5706,91.7062,91.5512,91.6868,33010.0
2024-05-06 10:00:00,94.61,94.67,94.59,94.62,32849.0,91.6772,91.7353,91.6578,91.6868,32849.0
2024-05-06 10:05:00,94.62,94.8,94.59,94.77,54574.0,91.6868,91.8613,91.6578,91.8322,54574.0
2024-05-06 10:10:00,94.76,94.81,94.67,94.8,26540.0,91.8225,91.871,91.7353,91.8613,26540.0
2024-05-06 10:15:00,94.81,94.85,94.7,94.76,37975.0,91.871,91.9097,91.7644,91.8225,37975.0
2024-05-06 10:20:00,94.76,94.79,94.72,94.77,51576.0,91.8225,91.8516,91.7837,91.8322,51576.0
2024-05-06 10:25:00,94.77,94.82,94.65,94.66,47255.0,91.8322,91.8806,91.7159,91.7256,47255.0
2024-05-06 10:30:00,94.66,94.75,93.7,94.59,171242.0,91.7256,91.8128,90.7954,91.6578,171242.0
2024-05-06 10:35:00,94.6,94.63,94.48,94.61,38636.0,91.6675,91.6965,91.5512,91.6772,38636.0
2024-05-06 10:40:00,94.62,94.66,94.52,94.6,36977.0,91.6868,91.7256,91.5899,91.6675,36977.0
2024-05-06 10:45:00,94.61,94.64,94.58,94.61,22515.0,91.6772,91.7062,91.6481,91.6772,22515.0
2024-05-06 10:50:00,94.62,94.65,94.51,94.62,47210.0,91.6868,91.7159,91.5803,91.6868,47210.0
2024-05-06 10:55:00,94.63,94.67,94.52,94.56,54544.0,91.6965,91.7353,91.5899,91.6287,54544.0
2024-05-06 11:00:00,94.54,94.58,94.52,94.55,27487.0,91.6093,91.6481,91.5899,91.619,27487.0
2024-05-06 11:05:00,94.54,94.55,94.47,94.5,32809.0,91.6093,91.619,91.5415,91.5706,32809.0
2024-05-06 11:10:00,94.5,94.51,94.35,94.44,42849.0,91.5706,91.5803,91.4252,91.5124,42849.0
2024-05-06 11:15:00,94.43,94.46,94.26,94.3,20893.0,91.5027,91.5318,91.338,91.3768,20893.0
2024-05-06 11:20:00,94.3,94.31,94.2,94.2,24871.0,91.3768,91.3865,91.2799,91.2799,24871.0
2024-05-06 11:25:00,94.18,94.23,94.15,94.22,21982.0,91.2605,91.3089,91.2314,91.2992,21982.0
2024-05-06 11:30:00,94.22,94.22,94.14,94.14,40174.0,91.2992,91.2992,91.2217,91.2217,40174.0
2024-05-06 11:35:00,94.14,94.23,94.11,94.21,21497.0,91.2217,91.3089,91.1927,91.2896,21497.0
2024-05-06 11:40:00,94.2,94.24,94.16,94.23,24654.0,91.2799,91.3186,91.2411,91.3089,24654.0
2024-05-06 11:45:00,94.23,94.27,94.13,94.14,27675.0,91.3089,91.3477,91.212,91.2217,27675.0
2024-05-06 11:50:00,94.15,94.2,94.09,94.14,117903.0,91.2314,91.2799,91.1733,91.2217,117903.0
2024-05-06 11:55:00,94.15,94.15,94.02,94.04,38702.0,91.2314,91.2314,91.1054,91.1248,38702.0
2024-05-06 12:00:00,94.04,94.05,93.98,94.02,22432.0,91.1248,91.1345,91.0667,91.1054,22432.0
2024-05-06 12:05:00,94.02,94.02,93.91,93.93,34099.0,91.1054,91.1054,90.9989,91.0182,34099.0
2024-05-06 12:10:00,93.93,93.99,93.89,93.98,29676.0,91.0182,91.0764,90.9795,91.0667,29676.0
2024-05-06 12:15:00,93.98,93.99,93.94,93.95,14953.0,91.0667,91.0764,91.0279,91.0376,14953.0
2024-05-06 12:20:00,93.94,94.07,93.94,94.06,35209.0,91.0279,91.1539,91.0279,91.1442,35209.0
2024-05-06 12:25:00,94.05,94.15,94.05,94.12,25231.0,91.1345,91.2314,91.1345,91.2023,25231.0
2024-05-06 12:30:00,94.12,94.17,94.09,94.16,34442.0,91.2023,91.2508,91.1733,91.2411,34442.0
2024-05-06 12:35:00,94.17,94.23,94.16,94.2,24243.0,91.2508,91.3089,91.2411,91.2799,24243.0
2024-05-06 12:40:00,94.18,94.22,94.15,94.2,29083.0,91.2605,91.2992,91.2314,91.2799,29083.0
2024-05-06 12:45:00,94.2,94.27,94.17,94.18,40640.0,91.2799,91.3477,91.2508,91.2605,40640.0
2024-05-06 12:50:00,94.17,94.25,94.16,94.21,30765.0,91.2508,91.3283,91.2411,91.2896,30765.0
2024-05-06 12:55:00,94.22,94.29,94.22,94.25,41404.0,91.2992,91.3671,91.2992,91.3283,41404.0
2024-05-06 13:00:00,94.24,94.29,94.22,94.23,15625.0,91.3186,91.3671,91.2992,91.3089,15625.0
2024-05-06 13:05:00,94.23,94.24,94.15,94.22,20819.0,91.3089,91.3186,91.2314,91.2992,20819.0
2024-05-06 13:10:00,94.21,94.26,94.21,94.25,11931.0,91.2896,91.338,91.2896,91.3283,11931.0
2024-05-06 13:15:00,94.25,94.25,94.13,94.17,17008.0,91.3283,91.3283,91.212,91.2508,17008.0
2024-05-06 13:20:00,94.17,94.22,94.13,94.17,18742.0,91.2508,91.2992,91.212,91.2508,18742.0
2024-05-06 13:25:00,94.16,94.16,94.12,94.16,15658.0,91.2411,91.2411,91.2023,91.2411,15658.0
2024-05-06 13:30:00,94.15,94.16,94.12,94.13,20116.0,91.2314,91.2411,91.2023,91.212,20116.0
2024-05-06 13:35:00,94.14,94.23,94.13,94.16,24442.0,91.2217,91.3089,91.212,91.2411,24442.0
2024-05-06 13:40:00,94.17,94.18,94.1,94.15,15151.0,91.2508,91.2605,91.183,91.2314,15151.0
2024-05-06 13:45:00,94.15,94.19,94.14,94.19,12855.0,91.2314,91.2702,91.2217,91.2702,12855.0
2024-05-06 13:50:00,94.2,94.25,94.18,94.24,17742.0,91.2799,91.3283,91.2605,91.3186,17742.0
2024-05-06 13:55:00,94.23,94.24,94.16,94.18,16097.0,91.3089,91.3186,91.2411,91.2605,16097.0
2024-05-06 14:00:00,94.17,94.24,94.14,94.23,18437.0,91.2508,91.3186,91.2217,91.3089,18437.0
2024-05-06 14:05:00,94.22,94.28,94.22,94.28,16548.0,91.2992,91.3574,91.2992,91.3574,16548.0
2024-05-06 14:10:00,94.27,94.35,94.25,94.28,29146.0,91.3477,91.4252,91.3283,91.3574,29146.0
2024-05-06 14:15:00,94.28,94.35,94.28,94.34,21915.0,91.3574,91.4252,91.3574,91.4155,21915.0
2024-05-06 14:20:00,94.33,94.42,94.3,94.41,18608.0,91.4058,91.493,91.3768,91.4834,18608.0
2024-05-06 14:25:00,94.42,94.48,94.39,94.47,16191.0,91.493,91.5512,91.464,91.5415,16191.0
2024-05-06 14:30:00,94.48,94.49,94.41,94.43,22854.0,91.5512,91.5609,91.4834,91.5027,22854.0
2024-05-06 14:35:00,94.42,94.45,94.36,94.44,31450.0,91.493,91.5221,91.4349,91.5124,31450.0
2024-05-06 14:40:00,94.44,94.47,94.42,94.43,11795.0,91.5124,91.5415,91.493,91.5027,11795.0
2024-05-06 14:45:00,94.43,94.43,94.33,94.36,30374.0,91.5027,91.5027,91.4058,91.4349,30374.0
2024-05-06 14:50:00,94.36,94.4,94.31,94.39,36946.0,91.4349,91.4737,91.3865,91.464,36946.0
2024-05-06 14:55:00,94.38,94.43,94.37,94.39,17305.0,91.4543,91.5027,91.4446,91.464,17305.0
2024-05-06 15:00:00,94.39,94.39,94.27,94.31,27887.0,91.464,91.464,91.3477,91.3865,27887.0
2024-05-06 15:05:00,94.31,94.38,94.3,94.32,23686.0,91.3865,91.4543,91.3768,91.3961,23686.0
2024-05-06 15:10:00,94.33,94.34,94.29,94.32,29348.0,91.4058,91.4155,91.3671,91.3961,29348.0
2024-05-06 15:15:00,94.31,94.35,94.28,94.34,21197.0,91.3865,91.4252,91.3574,91.4155,21197.0
2024-05-06 15:20:00,94.35,94.37,94.3,94.33,25393.0,91.4252,91.4446,91.3768,91.4058,25393.0
2024-05-06 15:25:00,94.33,94.34,94.27,94.28,39241.0,91.4058,91.4155,91.3477,91.3574,39241.0
2024-05-06 15:30:00,94.28,94.4,94.26,94.33,71331.0,91.3574,91.4737,91.338,91.4058,71331.0
2024-05-06 15:35:00,94.33,94.43,94.3,94.42,57588.0,91.4058,91.5027,91.3768,91.493,57588.0
2024-05-06 15:40:00,94.42,94.49,94.39,94.49,69588.0,91.493,91.5609,91.464,91.5609,69588.0
2024-05-06 15:45:00,94.48,94.59,94.46,94.58,101232.0,91.5512,91.6578,91.5318,91.6481,101232.0
2024-05-06 15:50:00,94.58,94.59,94.41,94.59,137835.0,91.6481,91.6578,91.4834,91.6578,137835.0
2024-05-06 15:55:00,94.59,94.82,94.54,94.79,367709.0,91.6578,91.8806,91.6093,91.8516,367709.0
2024-05-07 09:30:00,94.92,95.1,94.85,94.98,173297.0,91.9775,92.152,91.9097,92.0357,173297.0
2024-05-07 09:35:00,95.0,95.01,94.71,94.98,48115.0,92.0551,92.0648,91.7741,92.0357,48115.0
2024-05-07 09:40:00,94.98,95.0,94.87,94.9,82350.0,92.0357,92.0551,91.9291,91.9582,82350.0
2024-05-07 09:45:00,94.93,95.05,94.88,94.99,94476.0,91.9872,92.1035,91.9388,92.0454,94476.0
2024-05-07 09:50:00,95.02,95.29,95.01,95.22,140430.0,92.0744,92.3361,92.0648,92.2682,140430.0
2024-05-07 09:55:00,95.21,95.23,95.1,95.13,26778.0,92.2586,92.2779,92.152,92.181,26778.0
2024-05-07 10:00:00,95.15,95.27,95.08,95.11,51993.0,92.2004,92.3167,92.1326,92.1617,51993.0
2024-05-07 10:05:00,95.11,95.25,95.06,95.19,45257.0,92.1617,92.2973,92.1132,92.2392,45257.0
2024-05-07 10:10:00,95.18,95.23,95.15,95.18,32727.0,92.2295,92.2779,92.2004,92.2295,32727.0
2024-05-07 10:15:00,95.19,95.3,95.16,95.24,82124.0,92.2392,92.3458,92.2101,92.2876,82124.0
2024-05-07 10:20:00,95.25,95.29,95.17,95.27,52197.0,92.2973,92.3361,92.2198,92.3167,52197.0
2024-05-07 10:25:00,95.26,95.35,95.23,95.24,66812.0,92.307,92.3942,92.2779,92.2876,66812.0
2024-05-07 10:30:00,95.24,95.4,95.23,95.31,85295.0,92.2876,92.4427,92.2779,92.3555,85295.0
2024-05-07 10:35:00,95.32,95.49,95.23,95.43,77996.0,92.3651,92.5299,92.2779,92.4717,77996.0
2024-05-07 10:40:00,95.42,95.48,95.32,95.37,62926.0,92.462,92.5202,92.3651,92.4136,62926.0
2024-05-07 10:45:00,95.38,95.7,95.37,95.66,114182.0,92.4233,92.7334,92.4136,92.6946,114182.0
2024-05-07 10:50:00,95.65,95.71,95.56,95.68,79767.0,92.6849,92.7431,92.5977,92.714,79767.0
2024-05-07 10:55:00,95.68,95.74,95.62,95.68,74220.0,92.714,92.7721,92.6558,92.714,74220.0
2024-05-07 11:00:00,95.66,95.79,95.64,95.79,49433.0,92.6946,92.8206,92.6752,92.8206,49433.0
2024-05-07 11:05:00,95.79,95.92,95.74,95.82,58969.0,92.8206,92.9465,92.7721,92.8496,58969.0
2024-05-07 11:10:00,95.81,95.93,95.79,95.92,55799.0,92.84,92.9562,92.8206,92.9465,55799.0
2024-05-07 11:15:00,95.91,95.93,95.81,95.87,47251.0,92.9369,92.9562,92.84,92.8981,47251.0
2024-05-07 11:20:00,95.88,95.89,95.78,95.83,23952.0,92.9078,92.9175,92.8109,92.8593,23952.0
2024-05-07 11:25:00,95.82,95.82,95.72,95.78,31596.0,92.8496,92.8496,92.7527,92.8109,31596.0
2024-05-07 11:30:00,95.76,95.76,95.59,95.66,30591.0,92.7915,92.7915,92.6268,92.6946,30591.0
2024-05-07 11:35:00,95.65,95.73,95.52,95.61,56763.0,92.6849,92.7624,92.5589,92.6462,56763.0
2024-05-07 11:40:00,95.61,95.65,95.54,95.62,30518.0,92.6462,92.6849,92.5783,92.6558,30518.0
2024-05-07 11:45:00,95.62,95.67,95.59,95.6,33508.0,92.6558,92.7043,92.6268,92.6365,33508.0
2024-05-07 11:50:00,95.61,95.71,95.6,95.71,23393.0,92.6462,92.7431,92.6365,92.7431,23393.0
2024-05-07 11:55:00,95.71,95.73,95.62,95.66,18234.0,92.7431,92.7624,92.6558,92.6946,18234.0
2024-05-07 12:00:00,95.65,95.69,95.63,95.65,18941.0,92.6849,92.7237,92.6655,92.6849,18941.0
2024-05-07 12:05:00,95.64,95.66,95.55,95.62,34882.0,92.6752,92.6946,92.588,92.6558,34882.0
2024-05-07 12:10:00,95.61,95.63,95.52,95.62,31183.0,92.6462,92.6655,92.5589,92.6558,31183.0
2024-05-07 12:15:00,95.62,95.63,95.56,95.6,15312.0,92.6558,92.6655,92.5977,92.6365,15312.0
2024-05-07 12:20:00,95.6,95.6,95.54,95.55,34718.0,92.6365,92.6365,92.5783,92.588,34718.0
2024-05-07 12:25:00,95.55,95.61,95.54,95.57,25893.0,92.588,92.6462,92.5783,92.6074,25893.0
2024-05-07 12:30:00,95.56,95.58,95.48,95.49,34038.0,92.5977,92.6171,92.5202,92.5299,34038.0
2024-05-07 12:35:00,95.5,95.68,95.48,95.63,45346.0,92.5396,92.714,92.5202,92.6655,45346.0
2024-05-07 12:40:00,95.64,95.67,95.52,95.54,23937.0,92.6752,92.7043,92.5589,92.5783,23937.0
2024-05-07 12:45:00,95.53,95.58,95.49,95.58,20174.0,92.5686,92.6171,92.5299,92.6171,20174.0
2024-05-07 12:50:00,95.57,95.59,95.49,95.58,18258.0,92.6074,92.6268,92.5299,92.6171,18258.0
2024-05-07 12:55:00,95.58,95.66,95.56,95.64,25447.0,92.6171,92.6946,92.5977,92.6752,25447.0
2024-05-07 13:00:00,95.64,95.68,95.61,95.66,15397.0,92.6752,92.714,92.6462,92.6946,15397.0
2024-05-07 13:05:00,95.66,95.69,95.63,95.67,20131.0,92.6946,92.7237,92.6655,92.7043,20131.0
2024-05-07 13:10:00,95.66,95.67,95.63,95.65,10535.0,92.6946,92.7043,92.6655,92.6849,10535.0
2024-05-07 13:15:00,95.65,95.66,95.61,95.65,15120.0,92.6849,92.6946,92.6462,92.6849,15120.0
2024-05-07 13:20:00,95.66,95.72,95.65,95.69,24254.0,92.6946,92.7527,92.6849,92.7237,24254.0
2024-05-07 13:25:00,95.7,95.74,95.66,95.67,26759.0,92.7334,92.7721,92.6946,92.7043,26759.0
2024-05-07 13:30:00,95.66,95.73,95.63,95.64,19040.0,92.6946,92.7624,92.6655,92.6752,19040.0
2024-05-07 13:35:00,95.65,95.69,95.64,95.67,18293.0,92.6849,92.7237,92.6752,92.7043,18293.0
2024-05-07 13:40:00,95.67,95.84,95.66,95.83,66480.0,92.7043,92.869,92.6946,92.8593,66480.0
2024-05-07 13:45:00,95.84,95.9,95.76,95.8,48641.0,92.869,92.9272,92.7915,92.8303,48641.0
2024-05-07 13:50:00,95.8,95.86,95.74,95.81,62820.0,92.8303,92.8884,92.7721,92.84,62820.0
2024-05-07 13:55:00,95.8,95.8,95.71,95.75,22356.0,92.8303,92.8303,92.7431,92.7818,22356.0
2024-05-07 14:00:00,95.75,95.82,95.74,95.8,29617.0,92.7818,92.8496,92.7721,92.8303,29617.0
2024-05-07 14:05:00,95.8,95.8,95.72,95.75,18335.0,92.8303,92.8303,92.7527,92.7818,18335.0
2024-05-07 14:10:00,95.74,95.82,95.72,95.77,33197.0,92.7721,92.8496,92.7527,92.8012,33197.0
2024-05-07 14:15:00,95.76,95.76,95.71,95.73,26372.0,92.7915,92.7915,92.7431,92.7624,26372.0
2024-05-07 14:20:00,95.73,95.77,95.67,95.75,56065.0,92.7624,92.8012,92.7043,92.7818,56065.0
2024-05-07 14:25:00,95.76,95.78,95.73,95.75,25064.0,92.7915,92.8109,92.7624,92.7818,25064.0
2024-05-07 14:30:00,95.74,95.76,95.66,95.7,47187.0,92.7721,92.7915,92.6946,92.7334,47187.0
2024-05-07 14:35:00,95.69,95.71,95.66,95.68,22334.0,92.7237,92.7431,92.6946,92.714,22334.0
2024-05-07 14:40:00,95.68,95.73,95.68,95.69,29333.0,92.714,92.7624,92.714,92.7237,29333.0
2024-05-07 14:45:00,95.69,95.72,95.65,95.66,31791.0,92.7237,92.7527,92.6849,92.6946,31791.0
2024-05-07 14:50:00,95.66,95.66,95.6,95.62,28040.0,92.6946,92.6946,92.6365,92.6558,28040.0
2024-05-07 14:55:00,95.62,95.66,95.61,95.63,27704.0,92.6558,92.6946,92.6462,92.6655,27704.0
2024-05-07 15:00:00,95.64,95.65,95.56,95.63,45112.0,92.6752,92.6849,92.5977,92.6655,45112.0
2024-05-07 15:05:00,95.63,95.69,95.63,95.67,27965.0,92.6655,92.7237,92.6655,92.7043,27965.0
2024-05-07 15:10:00,95.68,95.71,95.66,95.69,31269.0,92.714,92.7431,92.6946,92.7237,31269.0
2024-05-07 15:15:00,95.69,95.71,95.65,95.67,42970.0,92.7237,92.7431,92.6849,92.7043,42970.0
2024-05-07 15:20:00,95.67,95.76,95.66,95.74,65023.0,92.7043,92.7915,92.6946,92.7721,65023.0
2024-05-07 15:25:00,95.74,95.76,95.66,95.7,74831.0,92.7721,92.7915,92.6946,92.7334,74831.0
2024-05-07 15:30:00,95.71,95.73,95.66,95.68,58709.0,92.7431,92.7624,92.6946,92.714,58709.0
2024-05-07 15:35:00,95.68,95.72,95.65,95.68,59219.0,92.714,92.7527,92.6849,92.714,59219.0
2024-05-07 15:40:00,95.68,95.72,95.63,95.7,82419.0,92.714,92.7527,92.6655,92.7334,82419.0
2024-05-07 15:45:00,95.7,95.8,95.68,95.75,144914.0,92.7334,92.8303,92.714,92.7818,144914.0
2024-05-07 15:50:00,95.75,95.79,95.65,95.75,185975.0,92.7818,92.8206,92.6849,92.7818,185975.0
2024-05-07 15:55:00,95.75,95.9,95.62,95.77,441470.0,92.7818,92.9272,92.6558,92.8012,441470.0
2024-05-08 09:30:00,95.43,95.54,95.12,95.42,75125.0,92.4717,92.5783,92.1713,92.462,75125.0
2024-05-08 09:35:00,95.45,95.49,95.34,95.4,22984.0,92.4911,92.5299,92.3845,92.4427,22984.0
2024-05-08 09:40:00,95.41,95.46,95.23,95.45,65449.0,92.4524,92.5008,92.2779,92.4911,65449.0
2024-05-08 09:45:00,95.45,95.49,95.28,95.41,81680.0,92.4911,92.5299,92.3264,92.4524,81680.0
2024-05-08 09:50:00,95.4,95.45,95.34,95.38,55862.0,92.4427,92.4911,92.3845,92.4233,55862.0
2024-05-08 09:55:00,95.38,95.38,95.24,95.28,44155.0,92.4233,92.4233,92.2876,92.3264,44155.0
2024-05-08 10:00:00,95.28,95.34,95.15,95.29,33664.0,92.3264,92.3845,92.2004,92.3361,33664.0
2024-05-08 10:05:00,95.31,95.33,95.2,95.22,28186.0,92.3555,92.3748,92.2489,92.2682,28186.0
2024-05-08 10:10:00,95.21,95.22,95.1,95.19,56023.0,92.2586,92.2682,92.152,92.2392,56023.0
2024-05-08 10:15:00,95.2,95.28,95.13,95.16,22195.0,92.2489,92.3264,92.181,92.2101,22195.0
2024-05-08 10:20:00,95.15,95.25,95.15,95.22,21248.0,92.2004,92.2973,92.2004,92.2682,21248.0
2024-05-08 10:25:00,95.21,95.29,95.2,95.2,15666.0,92.2586,92.3361,92.2489,92.2489,15666.0
2024-05-08 10:30:00,95.2,95.3,95.19,95.29,36934.0,92.2489,92.3458,92.2392,92.3361,36934.0
2024-05-08 10:35:00,95.29,95.35,95.27,95.32,28511.0,92.3361,92.3942,92.3167,92.3651,28511.0
2024-05-08 10:40:00,95.33,95.4,95.3,95.36,40879.0,92.3748,92.4427,92.3458,92.4039,40879.0
2024-05-08 10:45:00,95.36,95.46,95.36,95.4,70926.0,92.4039,92.5008,92.4039,92.4427,70926.0
2024-05-08 10:50:00,95.42,95.5,95.38,95.48,28736.0,92.462,92.5396,92.4233,92.5202,28736.0
2024-05-08 10:55:00,95.48,95.59,95.48,95.59,31832.0,92.5202,92.6268,92.5202,92.6268,31832.0
2024-05-08 11:00:00,95.6,95.6,95.49,95.51,28261.0,92.6365,92.6365,92.5299,92.5493,28261.0
2024-05-08 11:05:00,95.51,95.59,95.5,95.56,20122.0,92.5493,92.6268,92.5396,92.5977,20122.0
2024-05-08 11:10:00,95.59,95.6,95.48,95.54,40574.0,92.6268,92.6365,92.5202,92.5783,40574.0
2024-05-08 11:15:00,95.53,95.69,95.52,95.69,30673.0,92.5686,92.7237,92.5589,92.7237,30673.0
2024-05-08 11:20:00,95.7,95.7,95.64,95.67,21747.0,92.7334,92.7334,92.6752,92.7043,21747.0
2024-05-08 11:25:00,95.68,95.69,95.59,95.59,29218.0,92.714,92.7237,92.6268,92.6268,29218.0
2024-05-08 11:30:00,95.6,95.63,95.52,95.55,17886.0,92.6365,92.6655,92.5589,92.588,17886.0
2024-05-08 11:35:00,95.56,95.56,95.47,95.47,25422.0,92.5977,92.5977,92.5105,92.5105,25422.0
2024-05-08 11:40:00,95.46,95.57,95.45,95.54,13450.0,92.5008,92.6074,92.4911,92.5783,13450.0
2024-05-08 11:45:00,95.54,95.61,95.52,95.57,19779.0,92.5783,92.6462,92.5589,92.6074,19779.0
2024-05-08 11:50:00,95.58,95.66,95.56,95.66,32740.0,92.6171,92.6946,92.5977,92.6946,32740.0
2024-05-08 11:55:00,95.65,95.7,95.63,95.66,38020.0,92.6849,92.7334,92.6655,92.6946,38020.0
2024-05-08 12:00:00,95.64,95.74,95.62,95.74,13392.0,92.6752,92.7721,92.6558,92.7721,13392.0
2024-05-08 12:05:00,95.75,95.84,95.74,95.81,15745.0,92.7818,92.869,92.7721,92.84,15745.0
2024-05-08 12:10:00,95.8,95.82,95.78,95.81,16221.0,92.8303,92.8496,92.8109,92.84,16221.0
2024-05-08 12:15:00,95.81,95.86,95.79,95.84,22648.0,92.84,92.8884,92.8206,92.869,22648.0
2024-05-08 12:20:00,95.83,95.84,95.79,95.81,22025.0,92.8593,92.869,92.8206,92.84,22025.0
2024-05-08 12:25:00,95.81,95.84,95.77,95.79,25377.0,92.84,92.869,92.8012,92.8206,25377.0
2024-05-08 12:30:00,95.81,95.81,95.75,95.75,18133.0,92.84,92.84,92.7818,92.7818,18133.0
2024-05-08 12:35:00,95.73,95.75,95.69,95.73,20341.0,92.7624,92.7818,92.7237,92.7624,20341.0
2024-05-08 12:40:00,95.73,95.78,95.71,95.76,18750.0,92.7624,92.8109,92.7431,92.7915,18750.0
2024-05-08 12:45:00,95.76,95.82,95.76,95.79,15929.0,92.7915,92.8496,92.7915,92.8206,15929.0
2024-05-08 12:50:00,95.79,95.85,95.77,95.8,21233.0,92.8206,92.8787,92.8012,92.8303,21233.0
2024-05-08 12:55:00,95.8,95.82,95.73,95.74,21768.0,92.8303,92.8496,92.7624,92.7721,21768.0
2024-05-08 13:00:00,95.75,95.8,95.69,95.78,18091.0,92.7818,92.8303,92.7237,92.8109,18091.0
2024-05-08 13:05:00,95.77,95.84,95.76,95.8,13969.0,92.8012,92.869,92.7915,92.8303,13969.0
2024-05-08 13:10:00,95.8,95.84,95.78,95.83,10946.0,92.8303,92.869,92.8109,92.8593,10946.0
2024-05-08 13:15:00,95.84,95.84,95.75,95.75,16771.0,92.869,92.869,92.7818,92.7818,16771.0
2024-05-08 13:20:00,95.74,95.79,95.7,95.71,13670.0,92.7721,92.8206,92.7334,92.7431,13670.0
2024-05-08 13:25:00,95.72,95.79,95.72,95.77,23075.0,92.7527,92.8206,92.7527,92.8012,23075.0
2024-05-08 13:30:00,95.76,95.79,95.72,95.76,10784.0,92.7915,92.8206,92.7527,92.7915,10784.0
2024-05-08 13:35:00,95.76,95.78,95.71,95.74,25517.0,92.7915,92.8109,92.7431,92.7721,25517.0
2024-05-08 13:40:00,95.74,95.84,95.71,95.84,15602.0,92.7721,92.869,92.7431,92.869,15602.0
2024-05-08 13:45:00,95.84,95.86,95.77,95.81,34049.0,92.869,92.8884,92.8012,92.84,34049.0
2024-05-08 13:50:00,95.82,95.84,95.8,95.81,10999.0,92.8496,92.869,92.8303,92.84,10999.0
2024-05-08 13:55:00,95.8,95.82,95.77,95.81,12228.0,92.8303,92.8496,92.8012,92.84,12228.0
2024-05-08 14:00:00,95.82,95.88,95.81,95.87,13020.0,92.8496,92.9078,92.84,92.8981,13020.0
2024-05-08 14:05:00,95.87,95.87,95.82,95.86,13040.0,92.8981,92.8981,92.8496,92.8884,13040.0
2024-05-08 14:10:00,95.86,95.87,95.83,95.87,13682.0,92.8884,92.8981,92.8593,92.8981,13682.0
2024-05-08 14:15:00,95.86,95.9,95.83,95.89,20302.0,92.8884,92.9272,92.8593,92.9175,20302.0
2024-05-08 14:20:00,95.89,95.94,95.86,95.9,43063.0,92.9175,92.9659,92.8884,92.9272,43063.0
2024-05-08 14:25:00,95.9,95.91,95.8,95.9,22270.0,92.9272,92.9369,92.8303,92.9272,22270.0
2024-05-08 14:30:00,95.9,95.98,95.89,95.96,18919.0,92.9272,93.0047,92.9175,92.9853,18919.0
2024-05-08 14:35:00,95.96,95.97,95.92,95.97,17209.0,92.9853,92.995,92.9465,92.995,17209.0
2024-05-08 14:40:00,95.97,96.05,95.93,96.0,114753.0,92.995,93.0725,92.9562,93.0241,114753.0
2024-05-08 14:45:00,95.99,96.01,95.95,95.95,22484.0,93.0144,93.0338,92.9756,92.9756,22484.0
2024-05-08 14:50:00,95.96,95.99,95.94,95.98,29826.0,92.9853,93.0144,92.9659,93.0047,29826.0
2024-05-08 14:55:00,95.97,95.99,95.94,95.97,20981.0,92.995,93.0144,92.9659,92.995,20981.0
2024-05-08 15:00:00,95.97,95.99,95.9,95.97,43911.0,92.995,93.0144,92.9272,92.995,43911.0
2024-05-08 15:05:00,95.97,95.99,95.95,95.97,41369.0,92.995,93.0144,92.9756,92.995,41369.0
2024-05-08 15:10:00,95.96,95.98,95.92,95.97,28975.0,92.9853,93.0047,92.9465,92.995,28975.0
2024-05-08 15:15:00,95.97,95.99,95.95,95.98,29199.0,92.995,93.0144,92.9756,93.0047,29199.0
2024-05-08 15:20:00,95.98,96.02,95.96,96.0,28956.0,93.0047,93.0434,92.9853,93.0241,28956.0
2024-05-08 15:25:00,96.0,96.02,95.97,95.98,39031.0,93.0241,93.0434,92.995,93.0047,39031.0
2024-05-08 15:30:00,95.98,96.01,95.97,95.99,40387.0,93.0047,93.0338,92.995,93.0144,40387.0
2024-05-08 15:35:00,96.0,96.0,95.92,95.94,51833.0,93.0241,93.0241,92.9465,92.9659,51833.0
2024-05-08 15:40:00,95.94,95.99,95.88,95.9,55597.0,92.9659,93.0144,92.9078,92.9272,55597.0
2024-05-08 15:45:00,95.89,95.96,95.87,95.95,53269.0,92.9175,92.9853,92.8981,92.9756,53269.0
2024-05-08 15:50:00,95.95,95.96,95.82,95.82,109005.0,92.9756,92.9853,92.8496,92.8496,109005.0
2024-05-08 15:55:00,95.83,95.83,95.62,95.64,244349.0,92.8593,92.8593,92.6558,92.6752,244349.0
2024-05-09 09:30:00,95.59,96.38,95.59,96.21,123854.0,92.6268,93.3923,92.6268,93.2276,123854.0
2024-05-09 09:35:00,96.21,96.22,95.87,95.96,33679.0,93.2276,93.2372,92.8981,92.9853,33679.0
2024-05-09 09:40:00,95.94,96.41,95.93,96.32,68029.0,92.9659,93.4214,92.9562,93.3341,68029.0
2024-05-09 09:45:00,96.31,96.61,96.24,96.5,75193.0,93.3245,93.6152,93.2566,93.5086,75193.0
2024-05-09 09:50:00,96.49,96.83,96.48,96.82,75962.0,93.4989,93.8283,93.4892,93.8186,75962.0
2024-05-09 09:55:00,96.83,97.09,96.81,97.01,100074.0,93.8283,94.0803,93.809,94.0028,100074.0
2024-05-09 10:00:00,97.0,97.15,97.0,97.06,98581.0,93.9931,94.1384,93.9931,94.0512,98581.0
2024-05-09 10:05:00,97.05,97.13,96.94,96.95,66929.0,94.0415,94.119,93.9349,93.9446,66929.0
2024-05-09 10:10:00,96.95,97.11,96.93,97.0,68328.0,93.9446,94.0997,93.9252,93.9931,68328.0
2024-05-09 10:15:00,97.01,97.1,96.94,97.06,49429.0,94.0028,94.09,93.9349,94.0512,49429.0
2024-05-09 10:20:00,97.06,97.08,96.93,97.03,31303.0,94.0512,94.0706,93.9252,94.0221,31303.0
2024-05-09 10:25:00,97.03,97.24,96.98,97.21,69272.0,94.0221,94.2256,93.9737,94.1966,69272.0
2024-05-09 10:30:00,97.21,97.23,97.05,97.09,34729.0,94.1966,94.2159,94.0415,94.0803,34729.0
2024-05-09 10:35:00,97.07,97.09,96.96,97.0,41275.0,94.0609,94.0803,93.9543,93.9931,41275.0
2024-05-09 10:40:00,96.98,97.02,96.93,96.96,24636.0,93.9737,94.0124,93.9252,93.9543,24636.0
2024-05-09 10:45:00,96.96,96.98,96.84,96.86,32760.0,93.9543,93.9737,93.838,93.8574,32760.0
2024-05-09 10:50:00,96.86,96.95,96.82,96.91,33637.0,93.8574,93.9446,93.8186,93.9059,33637.0
2024-05-09 10:55:00,96.91,96.92,96.8,96.81,43532.0,93.9059,93.9155,93.7993,93.809,43532.0
2024-05-09 11:00:00,96.83,96.96,96.79,96.96,29329.0,93.8283,93.9543,93.7896,93.9543,29329.0
2024-05-09 11:05:00,96.94,97.01,96.93,96.93,34229.0,93.9349,94.0028,93.9252,93.9252,34229.0
2024-05-09 11:10:00,96.92,96.97,96.9,96.94,21186.0,93.9155,93.964,93.8962,93.9349,21186.0
2024-05-09 11:15:00,96.95,97.0,96.89,96.94,39095.0,93.9446,93.9931,93.8865,93.9349,39095.0
2024-05-09 11:20:00,96.95,96.96,96.87,96.94,34948.0,93.9446,93.9543,93.8671,93.9349,34948.0
2024-05-09 11:25:00,96.93,96.99,96.87,96.97,32552.0,93.9252,93.9834,93.8671,93.964,32552.0
2024-05-09 11:30:00,96.98,97.1,96.95,97.09,30030.0,93.9737,94.09,93.9446,94.0803,30030.0
2024-05-09 11:35:00,97.09,97.11,97.04,97.06,28774.0,94.0803,94.0997,94.0318,94.0512,28774.0
2024-05-09 11:40:00,97.07,97.28,97.06,97.27,90226.0,94.0609,94.2644,94.0512,94.2547,90226.0
2024-05-09 11:45:00,97.28,97.33,97.22,97.32,26094.0,94.2644,94.3128,94.2062,94.3031,26094.0
2024-05-09 11:50:00,97.31,97.47,97.28,97.47,81396.0,94.2935,94.4485,94.2644,94.4485,81396.0
2024-05-09 11:55:00,97.47,97.55,97.43,97.55,91095.0,94.4485,94.526,94.4097,94.526,91095.0
2024-05-09 12:00:00,97.54,97.58,97.36,97.4,55651.0,94.5163,94.5551,94.3419,94.3807,55651.0
2024-05-09 12:05:00,97.39,97.51,97.33,97.48,35881.0,94.371,94.4873,94.3128,94.4582,35881.0
2024-05-09 12:10:00,97.47,97.5,97.23,97.33,107230.0,94.4485,94.4776,94.2159,94.3128,107230.0
2024-05-09 12:15:00,97.33,97.39,97.32,97.35,24928.0,94.3128,94.371,94.3031,94.3322,24928.0
2024-05-09 12:20:00,97.34,97.4,97.33,97.4,17946.0,94.3225,94.3807,94.3128,94.3807,17946.0
2024-05-09 12:25:00,97.4,97.4,97.3,97.34,23444.0,94.3807,94.3807,94.2838,94.3225,23444.0
2024-05-09 12:30:00,97.34,97.34,97.18,97.21,37091.0,94.3225,94.3225,94.1675,94.1966,37091.0
2024-05-09 12:35:00,97.2,97.37,97.19,97.36,32554.0,94.1869,94.3516,94.1772,94.3419,32554.0
2024-05-09 12:40:00,97.35,97.39,97.27,97.3,24150.0,94.3322,94.371,94.2547,94.2838,24150.0
2024-05-09 12:45:00,97.29,97.3,97.24,97.27,28723.0,94.2741,94.2838,94.2256,94.2547,28723.0
2024-05-09 12:50:00,97.26,97.32,97.26,97.29,18096.0,94.245,94.3031,94.245,94.2741,18096.0
2024-05-09 12:55:00,97.28,97.35,97.26,97.34,28221.0,94.2644,94.3322,94.245,94.3225,28221.0
2024-05-09 13:00:00,97.35,97.53,97.3,97.5,48324.0,94.3322,94.5066,94.2838,94.4776,48324.0
2024-05-09 13:05:00,97.51,97.51,97.38,97.39,22037.0,94.4873,94.4873,94.3613,94.371,22037.0
2024-05-09 13:10:00,97.39,97.48,97.37,97.42,19946.0,94.371,94.4582,94.3516,94.4,19946.0
2024-05-09 13:15:00,97.41,97.43,97.36,97.39,24038.0,94.3904,94.4097,94.3419,94.371,24038.0
2024-05-09 13:20:00,97.39,97.39,97.3,97.38,23361.0,94.371,94.371,94.2838,94.3613,23361.0
2024-05-09 13:25:00,97.38,97.41,97.34,97.4,18220.0,94.3613,94.3904,94.3225,94.3807,18220.0
2024-05-09 13:30:00,97.4,97.42,97.36,97.39,34839.0,94.3807,94.4,94.3419,94.371,34839.0
2024-05-09 13:35:00,97.39,97.42,97.35,97.39,28990.0,94.371,94.4,94.3322,94.371,28990.0
2024-05-09 13:40:00,97.38,97.4,97.34,97.37,17790.0,94.3613,94.3807,94.3225,94.3516,17790.0
2024-05-09 13:45:00,97.37,97.44,97.36,97.43,23492.0,94.3516,94.4194,94.3419,94.4097,23492.0
2024-05-09 13:50:00,97.43,97.49,97.37,97.48,33273.0,94.4097,94.4679,94.3516,94.4582,33273.0
2024-05-09 13:55:00,97.48,97.48,97.42,97.45,40701.0,94.4582,94.4582,94.4,94.4291,40701.0
2024-05-09 14:00:00,97.46,97.46,97.33,97.33,31376.0,94.4388,94.4388,94.3128,94.3128,31376.0
2024-05-09 14:05:00,97.32,97.35,97.2,97.2,27217.0,94.3031,94.3322,94.1869,94.1869,27217.0
2024-05-09 14:10:00,97.2,97.41,97.2,97.39,54869.0,94.1869,94.3904,94.1869,94.371,54869.0
2024-05-09 14:15:00,97.41,97.47,97.31,97.41,52822.0,94.3904,94.4485,94.2935,94.3904,52822.0
2024-05-09 14:20:00,97.42,97.43,97.38,97.41,23077.0,94.4,94.4097,94.3613,94.3904,23077.0
2024-05-09 14:25:00,97.43,97.53,97.42,97.53,56043.0,94.4097,94.5066,94.4,94.5066,56043.0
2024-05-09 14:30:00,97.53,97.56,97.42,97.54,111823.0,94.5066,94.5357,94.4,94.5163,111823.0
2024-05-09 14:35:00,97.53,97.63,97.53,97.59,55521.0,94.5066,94.6035,94.5066,94.5648,55521.0
2024-05-09 14:40:00,97.59,97.7,97.56,97.7,27848.0,94.5648,94.6714,94.5357,94.6714,27848.0
2024-05-09 14:45:00,97.7,97.78,97.68,97.78,58781.0,94.6714,94.7489,94.652,94.7489,58781.0
2024-05-09 14:50:00,97.78,97.78,97.7,97.75,29906.0,94.7489,94.7489,94.6714,94.7198,29906.0
2024-05-09 14:55:00,97.75,97.82,97.72,97.79,66877.0,94.7198,94.7876,94.6907,94.7586,66877.0
2024-05-09 15:00:00,97.79,97.91,97.7,97.91,91408.0,94.7586,94.8749,94.6714,94.8749,91408.0
2024-05-09 15:05:00,97.91,97.96,97.88,97.95,44974.0,94.8749,94.9233,94.8458,94.9136,44974.0
2024-05-09 15:10:00,97.95,98.02,97.9,98.01,85028.0,94.9136,94.9814,94.8652,94.9718,85028.0
2024-05-09 15:15:00,98.0,98.0,97.9,97.94,65730.0,94.9621,94.9621,94.8652,94.9039,65730.0
2024-05-09 15:20:00,97.95,97.96,97.89,97.93,42193.0,94.9136,94.9233,94.8555,94.8942,42193.0
2024-05-09 15:25:00,97.92,97.98,97.9,97.95,53023.0,94.8845,94.9427,94.8652,94.9136,53023.0
2024-05-09 15:30:00,97.95,97.95,97.86,97.92,69454.0,94.9136,94.9136,94.8264,94.8845,69454.0
2024-05-09 15:35:00,97.93,98.02,97.9,97.97,76329.0,94.8942,94.9814,94.8652,94.933,76329.0
2024-05-09 15:40:00,97.97,98.01,97.92,97.98,84180.0,94.933,94.9718,94.8845,94.9427,84180.0
2024-05-09 15:45:00,97.97,98.18,97.96,98.16,146021.0,94.933,95.1365,94.9233,95.1171,146021.0
2024-05-09 15:50:00,98.17,98.26,98.07,98.09,237953.0,95.1268,95.214,95.0299,95.0493,237953.0
2024-05-09 15:55:00,98.09,98.16,98.02,98.13,393570.0,95.0493,95.1171,94.9814,95.088,393570.0
2024-05-10 09:30:00,98.74,98.99,98.55,98.74,130612.0,95.6791,95.9214,95.495,95.6791,130612.0
2024-05-10 09:35:00,98.72,98.84,98.55,98.69,77914.0,95.6597,95.776,95.495,95.6307,77914.0
2024-05-10 09:40:00,98.7,98.7,98.51,98.7,49702.0,95.6404,95.6404,95.4563,95.6404,49702.0
2024-05-10 09:45:00,98.7,98.78,98.65,98.71,90868.0,95.6404,95.7179,95.5919,95.6501,90868.0
2024-05-10 09:50:00,98.72,98.75,98.6,98.69,50367.0,95.6597,95.6888,95.5435,95.6307,50367.0
2024-05-10 09:55:00,98.69,98.71,98.49,98.65,60213.0,95.6307,95.6501,95.4369,95.5919,60213.0
2024-05-10 10:00:00,98.64,98.65,98.5,98.56,34997.0,95.5822,95.5919,95.4466,95.5047,34997.0
2024-05-10 10:05:00,98.56,98.69,98.56,98.65,25995.0,95.5047,95.6307,95.5047,95.5919,25995.0
2024-05-10 10:10:00,98.65,98.69,98.47,98.52,46574.0,95.5919,95.6307,95.4175,95.4659,46574.0
2024-05-10 10:15:00,98.5,98.64,98.49,98.63,30818.0,95.4466,95.5822,95.4369,95.5725,30818.0
2024-05-10 10:20:00,98.62,98.68,98.57,98.64,23056.0,95.5628,95.621,95.5144,95.5822,23056.0
2024-05-10 10:25:00,98.64,98.64,98.39,98.44,32359.0,95.5822,95.5822,95.34,95.3884,32359.0
2024-05-10 10:30:00,98.45,98.51,98.38,98.4,26110.0,95.3981,95.4563,95.3303,95.3497,26110.0
2024-05-10 10:35:00,98.41,98.42,98.28,98.42,27531.0,95.3594,95.369,95.2334,95.369,27531.0
2024-05-10 10:40:00,98.44,98.45,98.29,98.35,33804.0,95.3884,95.3981,95.2431,95.3012,33804.0
2024-05-10 10:45:00,98.35,98.36,98.1,98.1,58295.0,95.3012,95.3109,95.059,95.059,58295.0
2024-05-10 10:50:00,98.09,98.09,97.87,97.94,51950.0,95.0493,95.0493,94.8361,94.9039,51950.0
2024-05-10 10:55:00,97.94,97.99,97.92,97.97,28862.0,94.9039,94.9524,94.8845,94.933,28862.0
2024-05-10 11:00:00,97.98,97.99,97.92,97.95,26112.0,94.9427,94.9524,94.8845,94.9136,26112.0
2024-05-10 11:05:00,97.95,98.06,97.92,97.93,28161.0,94.9136,95.0202,94.8845,94.8942,28161.0
2024-05-10 11:10:00,97.94,98.0,97.91,97.92,28288.0,94.9039,94.9621,94.8749,94.8845,28288.0
2024-05-10 11:15:00,97.94,98.03,97.91,97.92,36152.0,94.9039,94.9911,94.8749,94.8845,36152.0
2024-05-10 11:20:00,97.91,98.07,97.89,98.0,34605.0,94.8749,95.0299,94.8555,94.9621,34605.0
2024-05-10 11:25:00,98.0,98.05,97.94,98.02,33588.0,94.9621,95.0105,94.9039,94.9814,33588.0
2024-05-10 11:30:00,98.03,98.04,97.95,98.02,30135.0,94.9911,95.0008,94.9136,94.9814,30135.0
2024-05-10 11:35:00,98.01,98.01,97.81,97.9,157696.0,94.9718,94.9718,94.778,94.8652,157696.0
2024-05-10 11:40:00,97.91,97.99,97.82,97.84,17382.0,94.8749,94.9524,94.7876,94.807,17382.0
2024-05-10 11:45:00,97.85,97.94,97.82,97.89,12864.0,94.8167,94.9039,94.7876,94.8555,12864.0
2024-05-10 11:50:00,97.9,97.92,97.85,97.87,18708.0,94.8652,94.8845,94.8167,94.8361,18708.0
2024-05-10 11:55:00,97.88,97.94,97.8,97.82,16007.0,94.8458,94.9039,94.7683,94.7876,16007.0
2024-05-10 12:00:00,97.79,97.83,97.74,97.8,27174.0,94.7586,94.7973,94.7101,94.7683,27174.0
2024-05-10 12:05:00,97.81,97.97,97.8,97.9,16763.0,94.778,94.933,94.7683,94.8652,16763.0
2024-05-10 12:10:00,97.89,97.98,97.89,97.96,17999.0,94.8555,94.9427,94.8555,94.9233,17999.0
2024-05-10 12:15:00,97.97,97.99,97.9,97.94,20515.0,94.933,94.9524,94.8652,94.9039,20515.0
2024-05-10 12:20:00,97.94,97.94,97.87,97.89,12300.0,94.9039,94.9039,94.8361,94.8555,12300.0
2024-05-10 12:25:00,97.91,97.91,97.82,97.85,21259.0,94.8749,94.8749,94.7876,94.8167,21259.0
2024-05-10 12:30:00,97.86,97.87,97.78,97.79,23301.0,94.8264,94.8361,94.7489,94.7586,23301.0
2024-05-10 12:35:00,97.8,97.83,97.75,97.77,19252.0,94.7683,94.7973,94.7198,94.7392,19252.0
2024-05-10 12:40:00,97.78,97.85,97.75,97.84,19045.0,94.7489,94.8167,94.7198,94.807,19045.0
2024-05-10 12:45:00,97.85,97.87,97.83,97.87,19868.0,94.8167,94.8361,94.7973,94.8361,19868.0
2024-05-10 12:50:00,97.86,97.87,97.82,97.84,12700.0,94.8264,94.8361,94.7876,94.807,12700.0
2024-05-10 12:55:00,97.83,97.85,97.78,97.79,24943.0,94.7973,94.8167,94.7489,94.7586,24943.0
2024-05-10 13:00:00,97.78,97.8,97.63,97.64,28346.0,94.7489,94.7683,94.6035,94.6132,28346.0
2024-05-10 13:05:00,97.65,97.7,97.63,97.68,13991.0,94.6229,94.6714,94.6035,94.652,13991.0
2024-05-10 13:10:00,97.69,97.72,97.64,97.72,28437.0,94.6617,94.6907,94.6132,94.6907,28437.0
2024-05-10 13:15:00,97.73,97.73,97.62,97.69,25294.0,94.7004,94.7004,94.5938,94.6617,25294.0
2024-05-10 13:20:00,97.69,97.76,97.68,97.71,16375.0,94.6617,94.7295,94.652,94.6811,16375.0
2024-05-10 13:25:00,97.71,97.76,97.69,97.69,15842.0,94.6811,94.7295,94.6617,94.6617,15842.0
2024-05-10 13:30:00,97.7,97.81,97.7,97.79,22358.0,94.6714,94.778,94.6714,94.7586,22358.0
2024-05-10 13:35:00,97.78,97.89,97.78,97.88,13605.0,94.7489,94.8555,94.7489,94.8458,13605.0
2024-05-10 13:40:00,97.88,97.99,97.87,97.95,25856.0,94.8458,94.9524,94.8361,94.9136,25856.0
2024-05-10 13:45:00,97.97,98.02,97.94,97.98,23954.0,94.933,94.9814,94.9039,94.9427,23954.0
2024-05-10 13:50:00,97.97,97.98,97.94,97.94,11933.0,94.933,94.9427,94.9039,94.9039,11933.0
2024-05-10 13:55:00,97.95,98.04,97.94,98.02,19675.0,94.9136,95.0008,94.9039,94.9814,19675.0
2024-05-10 14:00:00,98.03,98.04,97.99,98.0,10643.0,94.9911,95.0008,94.9524,94.9621,10643.0
2024-05-10 14:05:00,97.99,98.05,97.97,98.04,25360.0,94.9524,95.0105,94.933,95.0008,25360.0
2024-05-10 14:10:00,98.04,98.08,98.0,98.05,16611.0,95.0008,95.0396,94.9621,95.0105,16611.0
2024-05-10 14:15:00,98.05,98.12,98.05,98.11,14575.0,95.0105,95.0783,95.0105,95.0687,14575.0
2024-05-10 14:20:00,98.1,98.12,98.06,98.06,31587.0,95.059,95.0783,95.0202,95.0202,31587.0
2024-05-10 14:25:00,98.05,98.14,98.02,98.11,60381.0,95.0105,95.0977,94.9814,95.0687,60381.0
2024-05-10 14:30:00,98.12,98.12,98.0,98.02,25963.0,95.0783,95.0783,94.9621,94.9814,25963.0
2024-05-10 14:35:00,98.03,98.03,97.96,97.97,22498.0,94.9911,94.9911,94.9233,94.933,22498.0
2024-05-10 14:40:00,97.96,98.03,97.92,98.01,23274.0,94.9233,94.9911,94.8845,94.9718,23274.0
2024-05-10 14:45:00,98.02,98.05,98.01,98.03,18923.0,94.9814,95.0105,94.9718,94.9911,18923.0
2024-05-10 14:50:00,98.03,98.11,98.03,98.1,32699.0,94.9911,95.0687,94.9911,95.059,32699.0
2024-05-10 14:55:00,98.1,98.17,98.07,98.16,33031.0,95.059,95.1268,95.0299,95.1171,33031.0
2024-05-10 15:00:00,98.15,98.16,98.1,98.12,30291.0,95.1074,95.1171,95.059,95.0783,30291.0
2024-05-10 15:05:00,98.12,98.19,98.1,98.15,22119.0,95.0783,95.1462,95.059,95.1074,22119.0
2024-05-10 15:10:00,98.16,98.19,98.14,98.17,35181.0,95.1171,95.1462,95.0977,95.1268,35181.0
2024-05-10 15:15:00,98.17,98.18,98.13,98.16,34967.0,95.1268,95.1365,95.088,95.1171,34967.0
2024-05-10 15:20:00,98.17,98.3,98.15,98.27,65892.0,95.1268,95.2528,95.1074,95.2237,65892.0
2024-05-10 15:25:00,98.27,98.3,98.23,98.28,42402.0,95.2237,95.2528,95.1849,95.2334,42402.0
2024-05-10 15:30:00,98.29,98.32,98.25,98.28,54916.0,95.2431,95.2721,95.2043,95.2334,54916.0
2024-05-10 15:35:00,98.28,98.31,98.25,98.28,54307.0,95.2334,95.2625,95.2043,95.2334,54307.0
2024-05-10 15:40:00,98.28,98.29,98.19,98.2,45491.0,95.2334,95.2431,95.1462,95.1559,45491.0
2024-05-10 15:45:00,98.2,98.29,98.2,98.23,100788.0,95.1559,95.2431,95.1559,95.1849,100788.0
2024-05-10 15:50:00,98.23,98.44,98.22,98.41,139794.0,95.1849,95.3884,95.1752,95.3594,139794.0
2024-05-10 15:55:00,98.41,98.42,98.25,98.26,317986.0,95.3594,95.369,95.2043,95.214,317986.0
2024-05-13 09:30:00,98.75,98.88,98.66,98.66,105180.0,95.6888,95.8148,95.6016,95.6016,105180.0
2024-05-13 09:35:00,98.66,98.88,98.56,98.6,53923.0,95.6016,95.8148,95.5047,95.5435,53923.0
2024-05-13 09:40:00,98.6,98.75,98.55,98.58,44298.0,95.5435,95.6888,95.495,95.5241,44298.0
2024-05-13 09:45:00,98.59,98.8,98.59,98.76,43317.0,95.5338,95.7373,95.5338,95.6985,43317.0
2024-05-13 09:50:00,98.73,98.8,98.71,98.73,29126.0,95.6694,95.7373,95.6501,95.6694,29126.0
2024-05-13 09:55:00,98.73,98.75,98.56,98.58,66592.0,95.6694,95.6888,95.5047,95.5241,66592.0
2024-05-13 10:00:00,98.58,98.62,98.42,98.47,68077.0,95.5241,95.5628,95.369,95.4175,68077.0
2024-05-13 10:05:00,98.49,98.68,98.49,98.67,22585.0,95.4369,95.621,95.4369,95.6113,22585.0
2024-05-13 10:10:00,98.67,98.69,98.5,98.62,36759.0,95.6113,95.6307,95.4466,95.5628,36759.0
2024-05-13 10:15:00,98.62,98.73,98.58,98.72,52264.0,95.5628,95.6694,95.5241,95.6597,52264.0
2024-05-13 10:20:00,98.72,98.86,98.7,98.8,37835.0,95.6597,95.7954,95.6404,95.7373,37835.0
2024-05-13 10:25:00,98.79,98.83,98.71,98.74,28258.0,95.7276,95.7663,95.6501,95.6791,28258.0
2024-05-13 10:30:00,98.73,98.81,98.7,98.74,35248.0,95.6694,95.747,95.6404,95.6791,35248.0
2024-05-13 10:35:00,98.75,98.84,98.75,98.76,24167.0,95.6888,95.776,95.6888,95.6985,24167.0
2024-05-13 10:40:00,98.76,98.86,98.75,98.85,31824.0,95.6985,95.7954,95.6888,95.7857,31824.0
2024-05-13 10:45:00,98.86,98.88,98.79,98.84,26305.0,95.7954,95.8148,95.7276,95.776,26305.0
2024-05-13 10:50:00,98.84,98.91,98.8,98.88,30024.0,95.776,95.8439,95.7373,95.8148,30024.0
2024-05-13 10:55:00,98.87,98.9,98.82,98.86,31788.0,95.8051,95.8342,95.7566,95.7954,31788.0
2024-05-13 11:00:00,98.87,98.88,98.78,98.81,27088.0,95.8051,95.8148,95.7179,95.747,27088.0
2024-05-13 11:05:00,98.8,98.83,98.66,98.73,58246.0,95.7373,95.7663,95.6016,95.6694,58246.0
2024-05-13 11:10:00,98.7,98.84,98.7,98.78,32017.0,95.6404,95.776,95.6404,95.7179,32017.0
2024-05-13 11:15:00,98.77,98.78,98.7,98.71,19276.0,95.7082,95.7179,95.6404,95.6501,19276.0
2024-05-13 11:20:00,98.72,98.75,98.69,98.74,15437.0,95.6597,95.6888,95.6307,95.6791,15437.0
2024-05-13 11:25:00,98.74,98.78,98.62,98.66,28333.0,95.6791,95.7179,95.5628,95.6016,28333.0
2024-05-13 11:30:00,98.66,98.66,98.56,98.6,21080.0,95.6016,95.6016,95.5047,95.5435,21080.0
2024-05-13 11:35:00,98.59,98.62,98.54,98.6,22104.0,95.5338,95.5628,95.4853,95.5435,22104.0
2024-05-13 11:40:00,98.6,98.63,98.55,98.63,32953.0,95.5435,95.5725,95.495,95.5725,32953.0
2024-05-13 11:45:00,98.62,98.69,98.59,98.68,24470.0,95.5628,95.6307,95.5338,95.621,24470.0
2024-05-13 11:50:00,98.68,98.74,98.66,98.73,36019.0,95.621,95.6791,95.6016,95.6694,36019.0
2024-05-13 11:55:00,98.73,98.74,98.68,98.72,29512.0,95.6694,95.6791,95.621,95.6597,29512.0
2024-05-13 12:00:00,98.71,98.78,98.7,98.77,26032.0,95.6501,95.7179,95.6404,95.7082,26032.0
2024-05-13 12:05:00,98.77,98.81,98.74,98.77,26901.0,95.7082,95.747,95.6791,95.7082,26901.0
2024-05-13 12:10:00,98.78,98.79,98.72,98.78,28042.0,95.7179,95.7276,95.6597,95.7179,28042.0
2024-05-13 12:15:00,98.78,98.88,98.74,98.85,46489.0,95.7179,95.8148,95.6791,95.7857,46489.0
2024-05-13 12:20:00,98.87,98.87,98.8,98.81,27114.0,95.8051,95.8051,95.7373,95.747,27114.0
2024-05-13 12:25:00,98.81,98.85,98.78,98.83,19633.0,95.747,95.7857,95.7179,95.7663,19633.0
2024-05-13 12:30:00,98.82,98.83,98.78,98.78,24020.0,95.7566,95.7663,95.7179,95.7179,24020.0
2024-05-13 12:35:00,98.77,98.8,98.76,98.8,18252.0,95.7082,95.7373,95.6985,95.7373,18252.0
2024-05-13 12:40:00,98.8,98.83,98.73,98.76,32369.0,95.7373,95.7663,95.6694,95.6985,32369.0
2024-05-13 12:45:00,98.76,98.83,98.75,98.83,19142.0,95.6985,95.7663,95.6888,95.7663,19142.0
2024-05-13 12:50:00,98.83,98.85,98.81,98.84,18492.0,95.7663,95.7857,95.747,95.776,18492.0
2024-05-13 12:55:00,98.86,98.86,98.82,98.84,18327.0,95.7954,95.7954,95.7566,95.776,18327.0
2024-05-13 13:00:00,98.84,98.84,98.7,98.72,16987.0,95.776,95.776,95.6404,95.6597,16987.0
2024-05-13 13:05:00,98.71,98.77,98.68,98.73,24589.0,95.6501,95.7082,95.621,95.6694,24589.0
2024-05-13 13:10:00,98.72,98.72,98.66,98.7,30120.0,95.6597,95.6597,95.6016,95.6404,30120.0
2024-05-13 13:15:00,98.68,98.71,98.65,98.66,21928.0,95.621,95.6501,95.5919,95.6016,21928.0
2024-05-13 13:20:00,98.65,98.72,98.65,98.66,27528.0,95.5919,95.6597,95.5919,95.6016,27528.0
2024-05-13 13:25:00,98.66,98.72,98.65,98.72,24263.0,95.6016,95.6597,95.5919,95.6597,24263.0
2024-05-13 13:30:00,98.72,98.79,98.71,98.75,23924.0,95.6597,95.7276,95.6501,95.6888,23924.0
2024-05-13 13:35:00,98.75,98.78,98.73,98.78,14459.0,95.6888,95.7179,95.6694,95.7179,14459.0
2024-05-13 13:40:00,98.77,98.87,98.76,98.86,32631.0,95.7082,95.8051,95.6985,95.7954,32631.0
2024-05-13 13:45:00,98.86,98.88,98.83,98.84,31781.0,95.7954,95.8148,95.7663,95.776,31781.0
2024-05-13 13:50:00,98.84,98.85,98.76,98.78,32678.0,95.776,95.7857,95.6985,95.7179,32678.0
2024-05-13 13:55:00,98.8,98.83,98.79,98.83,18774.0,95.7373,95.7663,95.7276,95.7663,18774.0
2024-05-13 14:00:00,98.83,98.85,98.79,98.81,27916.0,95.7663,95.7857,95.7276,95.747,27916.0
2024-05-13 14:05:00,98.81,98.84,98.79,98.84,30506.0,95.747,95.776,95.7276,95.776,30506.0
2024-05-13 14:10:00,98.84,98.86,98.81,98.82,24740.0,95.776,95.7954,95.747,95.7566,24740.0
2024-05-13 14:15:00,98.83,98.87,98.8,98.86,39239.0,95.7663,95.8051,95.7373,95.7954,39239.0
2024-05-13 14:20:00,98.86,98.92,98.85,98.91,39526.0,95.7954,95.8535,95.7857,95.8439,39526.0
2024-05-13 14:25:00,98.9,98.91,98.87,98.89,24684.0,95.8342,95.8439,95.8051,95.8245,24684.0
2024-05-13 14:30:00,98.9,98.97,98.88,98.97,21567.0,95.8342,95.902,95.8148,95.902,21567.0
2024-05-13 14:35:00,98.97,98.97,98.94,98.95,31717.0,95.902,95.902,95.8729,95.8826,31717.0
2024-05-13 14:40:00,98.95,98.97,98.91,98.93,81202.0,95.8826,95.902,95.8439,95.8632,81202.0
2024-05-13 14:45:00,98.94,98.95,98.78,98.85,66451.0,95.8729,95.8826,95.7179,95.7857,66451.0
2024-05-13 14:50:00,98.85,98.87,98.8,98.81,75450.0,95.7857,95.8051,95.7373,95.747,75450.0
2024-05-13 14:55:00,98.8,98.86,98.8,98.86,30238.0,95.7373,95.7954,95.7373,95.7954,30238.0
2024-05-13 15:00:00,98.87,98.93,98.85,98.93,33517.0,95.8051,95.8632,95.7857,95.8632,33517.0
2024-05-13 15:05:00,98.93,98.96,98.9,98.93,31256.0,95.8632,95.8923,95.8342,95.8632,31256.0
2024-05-13 15:10:00,98.92,98.95,98.91,98.92,24245.0,95.8535,95.8826,95.8439,95.8535,24245.0
2024-05-13 15:15:00,98.92,98.96,98.91,98.93,22820.0,95.8535,95.8923,95.8439,95.8632,22820.0
2024-05-13 15:20:00,98.93,98.93,98.72,98.73,51846.0,95.8632,95.8632,95.6597,95.6694,51846.0
2024-05-13 15:25:00,98.73,98.77,98.66,98.67,35904.0,95.6694,95.7082,95.6016,95.6113,35904.0
2024-05-13 15:30:00,98.68,98.74,98.62,98.71,52981.0,95.621,95.6791,95.5628,95.6501,52981.0
2024-05-13 15:35:00,98.71,98.77,98.65,98.73,40601.0,95.6501,95.7082,95.5919,95.6694,40601.0
2024-05-13 15:40:00,98.73,98.76,98.6,98.64,44909.0,95.6694,95.6985,95.5435,95.5822,44909.0
2024-05-13 15:45:00,98.64,98.66,98.58,98.62,65809.0,95.5822,95.6016,95.5241,95.5628,65809.0
2024-05-13 15:50:00,98.63,98.71,98.61,98.62,145418.0,95.5725,95.6501,95.5532,95.5628,145418.0
2024-05-13 15:55:00,98.62,98.66,98.51,98.6,323894.0,95.5628,95.6016,95.4563,95.5435,323894.0
2024-05-14 09:30:00,99.0,99.31,98.77,99.15,113556.0,95.9311,96.2315,95.7082,96.0764,113556.0
2024-05-14 09:35:00,99.1,99.39,99.1,99.25,41456.0,96.028,96.309,96.028,96.1733,41456.0
2024-05-14 09:40:00,99.24,99.34,99.11,99.34,30817.0,96.1636,96.2605,96.0377,96.2605,30817.0
2024-05-14 09:45:00,99.34,99.64,99.31,99.62,96788.0,96.2605,96.5512,96.2315,96.5318,96788.0
2024-05-14 09:50:00,99.63,99.85,99.62,99.77,88197.0,96.5415,96.7547,96.5318,96.6772,88197.0
2024-05-14 09:55:00,99.76,100.17,99.76,100.02,207521.0,96.6675,97.0648,96.6675,96.9194,207521.0
2024-05-14 10:00:00,100.02,100.05,99.87,99.98,45835.0,96.9194,96.9485,96.7741,96.8807,45835.0
2024-05-14 10:05:00,99.97,100.0,99.77,99.98,50144.0,96.871,96.9001,96.6772,96.8807,50144.0
2024-05-14 10:10:00,99.98,100.09,99.96,100.07,82597.0,96.8807,96.9873,96.8613,96.9679,82597.0
2024-05-14 10:15:00,100.07,100.17,100.03,100.05,93546.0,96.9679,97.0648,96.9291,96.9485,93546.0
2024-05-14 10:20:00,100.06,100.18,100.01,100.11,105813.0,96.9582,97.0745,96.9098,97.0067,105813.0
2024-05-14 10:25:00,100.11,100.11,99.93,99.96,48139.0,97.0067,97.0067,96.8322,96.8613,48139.0
2024-05-14 10:30:00,99.97,100.0,99.89,99.98,41936.0,96.871,96.9001,96.7935,96.8807,41936.0
2024-05-14 10:35:00,99.98,100.03,99.7,99.86,59748.0,96.8807,96.9291,96.6094,96.7644,59748.0
2024-05-14 10:40:00,99.85,99.85,99.67,99.81,34673.0,96.7547,96.7547,96.5803,96.716,34673.0
2024-05-14 10:45:00,99.81,99.82,99.68,99.7,52921.0,96.716,96.7256,96.59,96.6094,52921.0
2024-05-14 10:50:00,99.69,99.87,99.69,99.8,45944.0,96.5997,96.7741,96.5997,96.7063,45944.0
2024-05-14 10:55:00,99.83,99.95,99.82,99.89,41347.0,96.7353,96.8516,96.7256,96.7935,41347.0
2024-05-14 11:00:00,99.9,99.93,99.76,99.85,38794.0,96.8032,96.8322,96.6675,96.7547,38794.0
2024-05-14 11:05:00,99.84,99.88,99.8,99.87,25370.0,96.745,96.7838,96.7063,96.7741,25370.0
2024-05-14 11:10:00,99.87,99.93,99.8,99.88,63298.0,96.7741,96.8322,96.7063,96.7838,63298.0
2024-05-14 11:15:00,99.88,99.88,99.7,99.74,35431.0,96.7838,96.7838,96.6094,96.6481,35431.0
2024-05-14 11:20:00,99.75,99.78,99.69,99.74,60303.0,96.6578,96.6869,96.5997,96.6481,60303.0
2024-05-14 11:25:00,99.74,99.79,99.66,99.75,30394.0,96.6481,96.6966,96.5706,96.6578,30394.0
2024-05-14 11:30:00,99.74,99.81,99.7,99.76,30412.0,96.6481,96.716,96.6094,96.6675,30412.0
2024-05-14 11:35:00,99.77,99.84,99.68,99.75,34506.0,96.6772,96.745,96.59,96.6578,34506.0
2024-05-14 11:40:00,99.76,99.82,99.73,99.77,31081.0,96.6675,96.7256,96.6384,96.6772,31081.0
2024-05-14 11:45:00,99.77,99.89,99.76,99.8,34800.0,96.6772,96.7935,96.6675,96.7063,34800.0
2024-05-14 11:50:00,99.8,99.86,99.78,99.78,25915.0,96.7063,96.7644,96.6869,96.6869,25915.0
2024-05-14 11:55:00,99.79,99.83,99.76,99.79,39055.0,96.6966,96.7353,96.6675,96.6966,39055.0
2024-05-14 12:00:00,99.78,99.8,99.72,99.79,17351.0,96.6869,96.7063,96.6287,96.6966,17351.0
2024-05-14 12:05:00,99.78,99.83,99.77,99.81,20023.0,96.6869,96.7353,96.6772,96.716,20023.0
2024-05-14 12:10:00,99.78,99.8,99.76,99.79,22123.0,96.6869,96.7063,96.6675,96.6966,22123.0
2024-05-14 12:15:00,99.79,99.8,99.67,99.71,57647.0,96.6966,96.7063,96.5803,96.6191,57647.0
2024-05-14 12:20:00,99.71,99.77,99.71,99.73,27499.0,96.6191,96.6772,96.6191,96.6384,27499.0
2024-05-14 12:25:00,99.73,99.76,99.72,99.73,19564.0,96.6384,96.6675,96.6287,96.6384,19564.0
2024-05-14 12:30:00,99.73,99.75,99.72,99.73,30238.0,96.6384,96.6578,96.6287,96.6384,30238.0
2024-05-14 12:35:00,99.73,99.75,99.72,99.73,33691.0,96.6384,96.6578,96.6287,96.6384,33691.0
2024-05-14 12:40:00,99.73,99.73,99.65,99.69,28300.0,96.6384,96.6384,96.5609,96.5997,28300.0
2024-05-14 12:45:00,99.68,99.71,99.66,99.68,27098.0,96.59,96.6191,96.5706,96.59,27098.0
2024-05-14 12:50:00,99.68,99.7,99.6,99.67,42189.0,96.59,96.6094,96.5125,96.5803,42189.0
2024-05-14 12:55:00,99.67,99.74,99.66,99.73,25111.0,96.5803,96.6481,96.5706,96.6384,25111.0
2024-05-14 13:00:00,99.74,99.74,99.62,99.63,16325.0,96.6481,96.6481,96.5318,96.5415,16325.0
2024-05-14 13:05:00,99.65,99.66,99.61,99.64,25766.0,96.5609,96.5706,96.5222,96.5512,25766.0
2024-05-14 13:10:00,99.64,99.67,99.61,99.63,22359.0,96.5512,96.5803,96.5222,96.5415,22359.0
2024-05-14 13:15:00,99.62,99.62,99.57,99.58,30701.0,96.5318,96.5318,96.4834,96.4931,30701.0
2024-05-14 13:20:00,99.58,99.59,99.51,99.55,28892.0,96.4931,96.5028,96.4253,96.464,28892.0
2024-05-14 13:25:00,99.56,99.59,99.53,99.54,47357.0,96.4737,96.5028,96.4446,96.4543,47357.0
2024-05-14 13:30:00,99.53,99.57,99.51,99.56,26703.0,96.4446,96.4834,96.4253,96.4737,26703.0
2024-05-14 13:35:00,99.56,99.59,99.54,99.57,13293.0,96.4737,96.5028,96.4543,96.4834,13293.0
2024-05-14 13:40:00,99.58,99.64,99.55,99.62,28264.0,96.4931,96.5512,96.464,96.5318,28264.0
2024-05-14 13:45:00,99.61,99.63,99.59,99.63,16987.0,96.5222,96.5415,96.5028,96.5415,16987.0
2024-05-14 13:50:00,99.63,99.65,99.59,99.62,26482.0,96.5415,96.5609,96.5028,96.5318,26482.0
2024-05-14 13:55:00,99.6,99.6,99.5,99.51,25400.0,96.5125,96.5125,96.4156,96.4253,25400.0
2024-05-14 14:00:00,99.52,99.6,99.5,99.56,17606.0,96.4349,96.5125,96.4156,96.4737,17606.0
2024-05-14 14:05:00,99.56,99.66,99.56,99.62,22655.0,96.4737,96.5706,96.4737,96.5318,22655.0
2024-05-14 14:10:00,99.64,99.75,99.64,99.72,23691.0,96.5512,96.6578,96.5512,96.6287,23691.0
2024-05-14 14:15:00,99.72,99.75,99.69,99.71,23204.0,96.6287,96.6578,96.5997,96.6191,23204.0
2024-05-14 14:20:00,99.72,99.75,99.69,99.69,30123.0,96.6287,96.6578,96.5997,96.5997,30123.0
2024-05-14 14:25:00,99.69,99.7,99.51,99.56,24743.0,96.5997,96.6094,96.4253,96.4737,24743.0
2024-05-14 14:30:00,99.55,99.69,99.55,99.68,36053.0,96.464,96.5997,96.464,96.59,36053.0
2024-05-14 14:35:00,99.69,99.71,99.62,99.7,31820.0,96.5997,96.6191,96.5318,96.6094,31820.0
2024-05-14 14:40:00,99.71,99.85,99.71,99.75,34204.0,96.6191,96.7547,96.6191,96.6578,34204.0
2024-05-14 14:45:00,99.76,99.77,99.64,99.66,43334.0,96.6675,96.6772,96.5512,96.5706,43334.0
2024-05-14 14:50:00,99.67,99.67,99.57,99.61,44146.0,96.5803,96.5803,96.4834,96.5222,44146.0
2024-05-14 14:55:00,99.61,99.65,99.55,99.62,34240.0,96.5222,96.5609,96.464,96.5318,34240.0
2024-05-14 15:00:00,99.63,99.63,99.52,99.56,29387.0,96.5415,96.5415,96.4349,96.4737,29387.0
2024-05-14 15:05:00,99.55,99.55,99.44,99.45,44494.0,96.464,96.464,96.3574,96.3671,44494.0
2024-05-14 15:10:00,99.44,99.47,99.41,99.43,44069.0,96.3574,96.3865,96.3284,96.3477,44069.0
2024-05-14 15:15:00,99.43,99.48,99.39,99.47,41733.0,96.3477,96.3962,96.309,96.3865,41733.0
2024-05-14 15:20:00,99.47,99.48,99.4,99.4,49532.0,96.3865,96.3962,96.3187,96.3187,49532.0
2024-05-14 15:25:00,99.4,99.42,99.36,99.41,39686.0,96.3187,96.338,96.2799,96.3284,39686.0
2024-05-14 15:30:00,99.41,99.41,99.32,99.33,32708.0,96.3284,96.3284,96.2411,96.2508,32708.0
2024-05-14 15:35:00,99.33,99.38,99.29,99.31,46225.0,96.2508,96.2993,96.2121,96.2315,46225.0
2024-05-14 15:40:00,99.31,99.43,99.3,99.39,45787.0,96.2315,96.3477,96.2218,96.309,45787.0
2024-05-14 15:45:00,99.39,99.39,99.28,99.31,67133.0,96.309,96.309,96.2024,96.2315,67133.0
2024-05-14 15:50:00,99.31,99.51,99.29,99.46,123925.0,96.2315,96.4253,96.2121,96.3768,123925.0
2024-05-14 15:55:00,99.47,99.48,99.35,99.36,282107.0,96.3865,96.3962,96.2702,96.2799,282107.0
2024-05-15 09:30:00,100.04,100.69,99.99,100.61,187463.0,96.9388,97.5687,96.8904,97.4912,187463.0
2024-05-15 09:35:00,100.63,100.63,100.21,100.45,53718.0,97.5105,97.5105,97.1036,97.3361,53718.0
2024-05-15 09:40:00,100.43,100.65,100.43,100.52,60151.0,97.3167,97.5299,97.3167,97.4039,60151.0
2024-05-15 09:45:00,100.52,100.63,100.31,100.33,103731.0,97.4039,97.5105,97.2005,97.2198,103731.0
2024-05-15 09:50:00,100.31,100.55,100.24,100.49,87045.0,97.2005,97.433,97.1326,97.3749,87045.0
2024-05-15 09:55:00,100.5,100.73,100.47,100.64,46769.0,97.3846,97.6074,97.3555,97.5202,46769.0
2024-05-15 10:00:00,100.65,100.71,100.53,100.7,55111.0,97.5299,97.5881,97.4136,97.5784,55111.0
2024-05-15 10:05:00,100.71,100.72,100.62,100.68,51297.0,97.5881,97.5977,97.5008,97.559,51297.0
2024-05-15 10:10:00,100.67,100.72,100.6,100.69,69473.0,97.5493,97.5977,97.4815,97.5687,69473.0
2024-05-15 10:15:00,100.69,100.71,100.56,100.71,72682.0,97.5687,97.5881,97.4427,97.5881,72682.0
2024-05-15 10:20:00,100.72,100.92,100.72,100.82,57352.0,97.5977,97.7915,97.5977,97.6946,57352.0
2024-05-15 10:25:00,100.82,100.88,100.75,100.8,67203.0,97.6946,97.7528,97.6268,97.6753,67203.0
2024-05-15 10:30:00,100.8,100.85,100.68,100.77,53030.0,97.6753,97.7237,97.559,97.6462,53030.0
2024-05-15 10:35:00,100.78,100.92,100.77,100.92,59546.0,97.6559,97.7915,97.6462,97.7915,59546.0
2024-05-15 10:40:00,100.91,100.98,100.85,100.89,54325.0,97.7819,97.8497,97.7237,97.7625,54325.0
2024-05-15 10:45:00,100.9,100.9,100.76,100.77,26188.0,97.7722,97.7722,97.6365,97.6462,26188.0
2024-05-15 10:50:00,100.78,100.79,100.61,100.63,48506.0,97.6559,97.6656,97.4912,97.5105,48506.0
2024-05-15 10:55:00,100.63,100.74,100.63,100.73,24547.0,97.5105,97.6171,97.5105,97.6074,24547.0
2024-05-15 11:00:00,100.73,100.76,100.65,100.7,39862.0,97.6074,97.6365,97.5299,97.5784,39862.0
2024-05-15 11:05:00,100.72,100.81,100.68,100.71,32193.0,97.5977,97.685,97.559,97.5881,32193.0
2024-05-15 11:10:00,100.68,100.72,100.58,100.66,29109.0,97.559,97.5977,97.4621,97.5396,29109.0
2024-05-15 11:15:00,100.62,100.72,100.59,100.7,24178.0,97.5008,97.5977,97.4718,97.5784,24178.0
2024-05-15 11:20:00,100.7,100.74,100.65,100.68,25219.0,97.5784,97.6171,97.5299,97.559,25219.0
2024-05-15 11:25:00,100.68,100.79,100.62,100.74,66069.0,97.559,97.6656,97.5008,97.6171,66069.0
2024-05-15 11:30:00,100.73,100.76,100.6,100.61,53872.0,97.6074,97.6365,97.4815,97.4912,53872.0
2024-05-15 11:35:00,100.6,100.64,100.52,100.56,35795.0,97.4815,97.5202,97.4039,97.4427,35795.0
2024-05-15 11:40:00,100.56,100.73,100.56,100.66,33329.0,97.4427,97.6074,97.4427,97.5396,33329.0
2024-05-15 11:45:00,100.67,100.77,100.66,100.67,25046.0,97.5493,97.6462,97.5396,97.5493,25046.0
2024-05-15 11:50:00,100.67,100.74,100.62,100.7,27729.0,97.5493,97.6171,97.5008,97.5784,27729.0
2024-05-15 11:55:00,100.7,100.71,100.6,100.64,16677.0,97.5784,97.5881,97.4815,97.5202,16677.0
2024-05-15 12:00:00,100.63,100.65,100.46,100.47,72350.0,97.5105,97.5299,97.3458,97.3555,72350.0
2024-05-15 12:05:00,100.48,100.54,100.41,100.51,46218.0,97.3652,97.4233,97.2974,97.3943,46218.0
2024-05-15 12:10:00,100.52,100.54,100.39,100.4,32150.0,97.4039,97.4233,97.278,97.2877,32150.0
2024-05-15 12:15:00,100.39,100.49,100.39,100.42,46035.0,97.278,97.3749,97.278,97.307,46035.0
2024-05-15 12:20:00,100.43,100.48,100.38,100.46,35721.0,97.3167,97.3652,97.2683,97.3458,35721.0
2024-05-15 12:25:00,100.47,100.5,100.41,100.47,68985.0,97.3555,97.3846,97.2974,97.3555,68985.0
2024-05-15 12:30:00,100.47,100.5,100.42,100.48,21139.0,97.3555,97.3846,97.307,97.3652,21139.0
2024-05-15 12:35:00,100.48,100.5,100.36,100.38,53095.0,97.3652,97.3846,97.2489,97.2683,53095.0
2024-05-15 12:40:00,100.38,100.47,100.36,100.43,39956.0,97.2683,97.3555,97.2489,97.3167,39956.0
2024-05-15 12:45:00,100.43,100.53,100.39,100.4,29588.0,97.3167,97.4136,97.278,97.2877,29588.0
2024-05-15 12:50:00,100.4,100.41,100.38,100.4,15601.0,97.2877,97.2974,97.2683,97.2877,15601.0
2024-05-15 12:55:00,100.39,100.45,100.37,100.44,32662.0,97.278,97.3361,97.2586,97.3264,32662.0
2024-05-15 13:00:00,100.43,100.45,100.34,100.38,49392.0,97.3167,97.3361,97.2295,97.2683,49392.0
2024-05-15 13:05:00,100.37,100.42,100.28,100.34,40443.0,97.2586,97.307,97.1714,97.2295,40443.0
2024-05-15 13:10:00,100.35,100.37,100.31,100.34,23381.0,97.2392,97.2586,97.2005,97.2295,23381.0
2024-05-15 13:15:00,100.34,100.36,100.31,100.35,22733.0,97.2295,97.2489,97.2005,97.2392,22733.0
2024-05-15 13:20:00,100.35,100.46,100.34,100.39,136255.0,97.2392,97.3458,97.2295,97.278,136255.0
2024-05-15 13:25:00,100.39,100.56,100.35,100.55,81585.0,97.278,97.4427,97.2392,97.433,81585.0
2024-05-15 13:30:00,100.53,100.59,100.5,100.58,17691.0,97.4136,97.4718,97.3846,97.4621,17691.0
2024-05-15 13:35:00,100.58,100.62,100.54,100.58,20823.0,97.4621,97.5008,97.4233,97.4621,20823.0
2024-05-15 13:40:00,100.57,100.57,100.44,100.48,55682.0,97.4524,97.4524,97.3264,97.3652,55682.0
2024-05-15 13:45:00,100.49,100.52,100.36,100.4,49443.0,97.3749,97.4039,97.2489,97.2877,49443.0
2024-05-15 13:50:00,100.41,100.48,100.31,100.46,34858.0,97.2974,97.3652,97.2005,97.3458,34858.0
2024-05-15 13:55:00,100.46,100.47,100.34,100.34,20334.0,97.3458,97.3555,97.2295,97.2295,20334.0
2024-05-15 14:00:00,100.34,100.39,100.29,100.34,27895.0,97.2295,97.278,97.1811,97.2295,27895.0
2024-05-15 14:05:00,100.34,100.42,100.31,100.42,39732.0,97.2295,97.307,97.2005,97.307,39732.0
2024-05-15 14:10:00,100.43,100.47,100.42,100.45,26267.0,97.3167,97.3555,97.307,97.3361,26267.0
2024-05-15 14:15:00,100.45,100.46,100.26,100.31,30756.0,97.3361,97.3458,97.152,97.2005,30756.0
2024-05-15 14:20:00,100.31,100.31,100.21,100.29,22535.0,97.2005,97.2005,97.1036,97.1811,22535.0
2024-05-15 14:25:00,100.29,100.29,100.19,100.2,28836.0,97.1811,97.1811,97.0842,97.0939,28836.0
2024-05-15 14:30:00,100.2,100.21,100.1,100.11,18537.0,97.0939,97.1036,96.997,97.0067,18537.0
2024-05-15 14:35:00,100.12,100.14,100.07,100.09,21030.0,97.0163,97.0357,96.9679,96.9873,21030.0
2024-05-15 14:40:00,100.08,100.13,100.04,100.09,26152.0,96.9776,97.026,96.9388,96.9873,26152.0
2024-05-15 14:45:00,100.09,100.13,100.07,100.07,33031.0,96.9873,97.026,96.9679,96.9679,33031.0
2024-05-15 14:50:00,100.07,100.14,100.07,100.11,20626.0,96.9679,97.0357,96.9679,97.0067,20626.0
2024-05-15 14:55:00,100.11,100.25,100.09,100.18,72102.0,97.0067,97.1423,96.9873,97.0745,72102.0
2024-05-15 15:00:00,100.17,100.2,100.11,100.14,39651.0,97.0648,97.0939,97.0067,97.0357,39651.0
2024-05-15 15:05:00,100.14,100.16,100.06,100.13,39031.0,97.0357,97.0551,96.9582,97.026,39031.0
2024-05-15 15:10:00,100.13,100.16,100.07,100.11,43721.0,97.026,97.0551,96.9679,97.0067,43721.0
2024-05-15 15:15:00,100.12,100.24,100.1,100.23,29542.0,97.0163,97.1326,96.997,97.1229,29542.0
2024-05-15 15:20:00,100.23,100.29,100.22,100.24,26200.0,97.1229,97.1811,97.1132,97.1326,26200.0
2024-05-15 15:25:00,100.24,100.29,100.19,100.22,33369.0,97.1326,97.1811,97.0842,97.1132,33369.0
2024-05-15 15:30:00,100.22,100.29,100.2,100.26,35121.0,97.1132,97.1811,97.0939,97.152,35121.0
2024-05-15 15:35:00,100.27,100.32,100.22,100.29,57814.0,97.1617,97.2101,97.1132,97.1811,57814.0
2024-05-15 15:40:00,100.29,100.38,100.26,100.37,64930.0,97.1811,97.2683,97.152,97.2586,64930.0
2024-05-15 15:45:00,100.36,100.4,100.34,100.38,85490.0,97.2489,97.2877,97.2295,97.2683,85490.0
2024-05-15 15:50:00,100.37,100.46,100.34,100.44,161599.0,97.2586,97.3458,97.2295,97.3264,161599.0
2024-05-15 15:55:00,100.43,100.63,100.41,100.53,323046.0,97.3167,97.5105,97.2974,97.4136,323046.0
2024-05-16 09:30:00,100.15,100.41,100.05,100.14,79487.0,97.0454,97.2974,96.9485,97.0357,79487.0
2024-05-16 09:35:00,100.13,100.25,99.67,99.67,48075.0,97.026,97.1423,96.5803,96.5803,48075.0
2024-05-16 09:40:00,99.69,99.83,99.65,99.82,34834.0,96.5997,96.7353,96.5609,96.7256,34834.0
2024-05-16 09:45:00,99.83,99.84,99.68,99.81,27750.0,96.7353,96.745,96.59,96.716,27750.0
2024-05-16 09:50:00,99.8,99.8,99.52,99.54,52090.0,96.7063,96.7063,96.4349,96.4543,52090.0
2024-05-16 09:55:00,99.54,99.65,99.45,99.63,34337.0,96.4543,96.5609,96.3671,96.5415,34337.0
2024-05-16 10:00:00,99.63,99.89,99.6,99.87,33402.0,96.5415,96.7935,96.5125,96.7741,33402.0
2024-05-16 10:05:00,99.87,99.88,99.65,99.7,31496.0,96.7741,96.7838,96.5609,96.6094,31496.0
2024-05-16 10:10:00,99.71,99.87,99.69,99.84,28229.0,96.6191,96.7741,96.5997,96.745,28229.0
2024-05-16 10:15:00,99.84,99.87,99.77,99.82,36558.0,96.745,96.7741,96.6772,96.7256,36558.0
2024-05-16 10:20:00,99.81,99.86,99.76,99.81,42344.0,96.716,96.7644,96.6675,96.716,42344.0
2024-05-16 10:25:00,99.82,99.97,99.81,99.92,41071.0,96.7256,96.871,96.716,96.8225,41071.0
2024-05-16 10:30:00,99.9,99.9,99.76,99.81,30192.0,96.8032,96.8032,96.6675,96.716,30192.0
2024-05-16 10:35:00,99.8,99.84,99.73,99.8,34100.0,96.7063,96.745,96.6384,96.7063,34100.0
2024-05-16 10:40:00,99.81,99.96,99.8,99.95,44919.0,96.716,96.8613,96.7063,96.8516,44919.0
2024-05-16 10:45:00,99.94,99.97,99.77,99.84,28138.0,96.8419,96.871,96.6772,96.745,28138.0
2024-05-16 10:50:00,99.85,99.92,99.81,99.92,27508.0,96.7547,96.8225,96.716,96.8225,27508.0
2024-05-16 10:55:00,99.92,99.99,99.89,99.9,27586.0,96.8225,96.8904,96.7935,96.8032,27586.0
2024-05-16 11:00:00,99.91,99.97,99.89,99.94,29174.0,96.8129,96.871,96.7935,96.8419,29174.0
2024-05-16 11:05:00,99.96,99.97,99.91,99.92,18998.0,96.8613,96.871,96.8129,96.8225,18998.0
2024-05-16 11:10:00,99.92,99.92,99.69,99.72,30894.0,96.8225,96.8225,96.5997,96.6287,30894.0
2024-05-16 11:15:00,99.73,99.79,99.66,99.73,22588.0,96.6384,96.6966,96.5706,96.6384,22588.0
2024-05-16 11:20:00,99.72,99.8,99.7,99.76,16389.0,96.6287,96.7063,96.6094,96.6675,16389.0
2024-05-16 11:25:00,99.77,99.84,99.74,99.82,15932.0,96.6772,96.745,96.6481,96.7256,15932.0
2024-05-16 11:30:00,99.84,99.85,99.78,99.8,15371.0,96.745,96.7547,96.6869,96.7063,15371.0
2024-05-16 11:35:00,99.79,99.82,99.63,99.7,57034.0,96.6966,96.7256,96.5415,96.6094,57034.0
2024-05-16 11:40:00,99.69,99.87,99.67,99.87,24319.0,96.5997,96.7741,96.5803,96.7741,24319.0
2024-05-16 11:45:00,99.86,99.87,99.75,99.86,14778.0,96.7644,96.7741,96.6578,96.7644,14778.0
2024-05-16 11:50:00,99.86,100.02,99.86,100.02,36435.0,96.7644,96.9194,96.7644,96.9194,36435.0
2024-05-16 11:55:00,100.04,100.16,100.03,100.16,18051.0,96.9388,97.0551,96.9291,97.0551,18051.0
2024-05-16 12:00:00,100.16,100.21,100.12,100.2,37531.0,97.0551,97.1036,97.0163,97.0939,37531.0
2024-05-16 12:05:00,100.2,100.29,100.15,100.17,25949.0,97.0939,97.1811,97.0454,97.0648,25949.0
2024-05-16 12:10:00,100.18,100.18,100.1,100.11,29245.0,97.0745,97.0745,96.997,97.0067,29245.0
2024-05-16 12:15:00,100.11,100.19,100.1,100.18,14911.0,97.0067,97.0842,96.997,97.0745,14911.0
2024-05-16 12:20:00,100.18,100.23,100.14,100.2,14925.0,97.0745,97.1229,97.0357,97.0939,14925.0
2024-05-16 12:25:00,100.21,100.27,100.2,100.25,11403.0,97.1036,97.1617,97.0939,97.1423,11403.0
2024-05-16 12:30:00,100.25,100.32,100.19,100.31,32972.0,97.1423,97.2101,97.0842,97.2005,32972.0
2024-05-16 12:35:00,100.31,100.34,100.28,100.3,20254.0,97.2005,97.2295,97.1714,97.1908,20254.0
2024-05-16 12:40:00,100.3,100.3,100.26,100.28,8238.0,97.1908,97.1908,97.152,97.1714,8238.0
2024-05-16 12:45:00,100.29,100.37,100.28,100.36,29570.0,97.1811,97.2586,97.1714,97.2489,29570.0
2024-05-16 12:50:00,100.35,100.36,100.31,100.34,36634.0,97.2392,97.2489,97.2005,97.2295,36634.0
2024-05-16 12:55:00,100.34,100.36,100.28,100.31,22334.0,97.2295,97.2489,97.1714,97.2005,22334.0
2024-05-16 13:00:00,100.31,100.32,100.23,100.29,12241.0,97.2005,97.2101,97.1229,97.1811,12241.0
2024-05-16 13:05:00,100.29,100.34,100.26,100.34,10616.0,97.1811,97.2295,97.152,97.2295,10616.0
2024-05-16 13:10:00,100.34,100.39,100.3,100.3,23397.0,97.2295,97.278,97.1908,97.1908,23397.0
2024-05-16 13:15:00,100.28,100.33,100.22,100.23,15711.0,97.1714,97.2198,97.1132,97.1229,15711.0
2024-05-16 13:20:00,100.24,100.25,100.01,100.03,17149.0,97.1326,97.1423,96.9098,96.9291,17149.0
2024-05-16 13:25:00,100.02,100.15,99.99,100.05,20843.0,96.9194,97.0454,96.8904,96.9485,20843.0
2024-05-16 13:30:00,100.05,100.08,100.04,100.06,15644.0,96.9485,96.9776,96.9388,96.9582,15644.0
2024-05-16 13:35:00,100.05,100.05,99.84,99.84,30439.0,96.9485,96.9485,96.745,96.745,30439.0
2024-05-16 13:40:00,99.84,99.89,99.79,99.87,27723.0,96.745,96.7935,96.6966,96.7741,27723.0
2024-05-16 13:45:00,99.86,99.86,99.77,99.81,9932.0,96.7644,96.7644,96.6772,96.716,9932.0
2024-05-16 13:50:00,99.81,99.83,99.73,99.82,11675.0,96.716,96.7353,96.6384,96.7256,11675.0
2024-05-16 13:55:00,99.82,99.84,99.8,99.81,16498.0,96.7256,96.745,96.7063,96.716,16498.0
2024-05-16 14:00:00,99.81,99.86,99.78,99.82,14915.0,96.716,96.7644,96.6869,96.7256,14915.0
2024-05-16 14:05:00,99.82,99.86,99.77,99.8,10616.0,96.7256,96.7644,96.6772,96.7063,10616.0
2024-05-16 14:10:00,99.8,99.83,99.74,99.74,11910.0,96.7063,96.7353,96.6481,96.6481,11910.0
2024-05-16 14:15:00,99.73,99.78,99.72,99.76,17301.0,96.6384,96.6869,96.6287,96.6675,17301.0
2024-05-16 14:20:00,99.77,99.89,99.76,99.88,17472.0,96.6772,96.7935,96.6675,96.7838,17472.0
2024-05-16 14:25:00,99.88,99.92,99.86,99.88,28679.0,96.7838,96.8225,96.7644,96.7838,28679.0
2024-05-16 14:30:00,99.89,99.91,99.85,99.85,13758.0,96.7935,96.8129,96.7547,96.7547,13758.0
2024-05-16 14:35:00,99.84,99.88,99.82,99.84,18455.0,96.745,96.7838,96.7256,96.745,18455.0
2024-05-16 14:40:00,99.86,99.9,99.85,99.9,16999.0,96.7644,96.8032,96.7547,96.8032,16999.0
2024-05-16 14:45:00,99.92,99.93,99.83,99.87,15506.0,96.8225,96.8322,96.7353,96.7741,15506.0
2024-05-16 14:50:00,99.89,99.92,99.88,99.92,13672.0,96.7935,96.8225,96.7838,96.8225,13672.0
2024-05-16 14:55:00,99.92,99.98,99.9,99.93,18657.0,96.8225,96.8807,96.8032,96.8322,18657.0
2024-05-16 15:00:00,99.94,99.96,99.9,99.94,11547.0,96.8419,96.8613,96.8032,96.8419,11547.0
2024-05-16 15:05:00,99.95,99.97,99.93,99.95,12034.0,96.8516,96.871,96.8322,96.8516,12034.0
2024-05-16 15:10:00,99.94,99.97,99.9,99.97,13756.0,96.8419,96.871,96.8032,96.871,13756.0
2024-05-16 15:15:00,99.95,99.96,99.9,99.9,13065.0,96.8516,96.8613,96.8032,96.8032,13065.0
2024-05-16 15:20:00,99.89,99.92,99.82,99.83,19340.0,96.7935,96.8225,96.7256,96.7353,19340.0
2024-05-16 15:25:00,99.84,99.85,99.75,99.8,40684.0,96.745,96.7547,96.6578,96.7063,40684.0
2024-05-16 15:30:00,99.8,99.84,99.7,99.81,33217.0,96.7063,96.745,96.6094,96.716,33217.0
2024-05-16 15:35:00,99.8,99.84,99.69,99.75,28098.0,96.7063,96.745,96.5997,96.6578,28098.0
2024-05-16 15:40:00,99.75,99.76,99.67,99.73,34925.0,96.6578,96.6675,96.5803,96.6384,34925.0
2024-05-16 15:45:00,99.73,99.83,99.7,99.82,53186.0,96.6384,96.7353,96.6094,96.7256,53186.0
2024-05-16 15:50:00,99.82,99.93,99.78,99.91,72463.0,96.7256,96.8322,96.6869,96.8129,72463.0
2024-05-16 15:55:00,99.92,99.92,99.55,99.57,294581.0,96.8225,96.8225,96.464,96.4834,294581.0
2024-05-17 09:30:00,99.9,99.99,99.3,99.77,189391.0,96.8032,96.8904,96.2218,96.6772,189391.0
2024-05-17 09:35:00,99.75,99.83,99.49,99.57,20212.0,96.6578,96.7353,96.4059,96.4834,20212.0
2024-05-17 09:40:00,99.58,99.66,99.54,99.56,18362.0,96.4931,96.5706,96.4543,96.4737,18362.0
2024-05-17 09:45:00,99.55,99.71,99.46,99.7,22389.0,96.464,96.6191,96.3768,96.6094,22389.0
2024-05-17 09:50:00,99.72,99.73,99.38,99.47,31298.0,96.6287,96.6384,96.2993,96.3865,31298.0
2024-05-17 09:55:00,99.49,99.58,99.45,99.53,49048.0,96.4059,96.4931,96.3671,96.4446,49048.0
2024-05-17 10:00:00,99.53,99.69,99.48,99.67,24164.0,96.4446,96.5997,96.3962,96.5803,24164.0
2024-05-17 10:05:00,99.69,99.69,99.52,99.59,19267.0,96.5997,96.5997,96.4349,96.5028,19267.0
2024-05-17 10:10:00,99.58,99.6,99.45,99.47,28266.0,96.4931,96.5125,96.3671,96.3865,28266.0
2024-05-17 10:15:00,99.46,99.6,99.46,99.56,18407.0,96.3768,96.5125,96.3768,96.4737,18407.0
2024-05-17 10:20:00,99.57,99.61,99.52,99.59,23762.0,96.4834,96.5222,96.4349,96.5028,23762.0
2024-05-17 10:25:00,99.59,99.62,99.53,99.62,20140.0,96.5028,96.5318,96.4446,96.5318,20140.0
2024-05-17 10:30:00,99.61,99.64,99.53,99.56,25369.0,96.5222,96.5512,96.4446,96.4737,25369.0
2024-05-17 10:35:00,99.55,99.57,99.39,99.41,27304.0,96.464,96.4834,96.309,96.3284,27304.0
2024-05-17 10:40:00,99.42,99.57,99.41,99.57,23593.0,96.338,96.4834,96.3284,96.4834,23593.0
2024-05-17 10:45:00,99.59,99.65,99.59,99.61,17467.0,96.5028,96.5609,96.5028,96.5222,17467.0
2024-05-17 10:50:00,99.62,99.71,99.62,99.7,29806.0,96.5318,96.6191,96.5318,96.6094,29806.0
2024-05-17 10:55:00,99.71,99.74,99.68,99.73,17128.0,96.6191,96.6481,96.59,96.6384,17128.0
2024-05-17 11:00:00,99.73,99.76,99.69,99.69,15100.0,96.6384,96.6675,96.5997,96.5997,15100.0
2024-05-17 11:05:00,99.69,99.81,99.67,99.78,16205.0,96.5997,96.716,96.5803,96.6869,16205.0
2024-05-17 11:10:00,99.79,99.89,99.78,99.85,15822.0,96.6966,96.7935,96.6869,96.7547,15822.0
2024-05-17 11:15:00,99.86,99.87,99.81,99.81,18376.0,96.7644,96.7741,96.716,96.716,18376.0
2024-05-17 11:20:00,99.82,99.93,99.79,99.93,17686.0,96.7256,96.8322,96.6966,96.8322,17686.0
2024-05-17 11:25:00,99.93,99.96,99.88,99.93,17717.0,96.8322,96.8613,96.7838,96.8322,17717.0
2024-05-17 11:30:00,99.93,99.95,99.86,99.9,16953.0,96.8322,96.8516,96.7644,96.8032,16953.0
2024-05-17 11:35:00,99.9,99.91,99.84,99.84,14771.0,96.8032,96.8129,96.745,96.745,14771.0
2024-05-17 11:40:00,99.85,99.95,99.85,99.93,26785.0,96.7547,96.8516,96.7547,96.8322,26785.0
2024-05-17 11:45:00,99.94,100.04,99.92,100.02,46407.0,96.8419,96.9388,96.8225,96.9194,46407.0
2024-05-17 11:50:00,100.0,100.13,100.0,100.1,23805.0,96.9001,97.026,96.9001,96.997,23805.0
2024-05-17 11:55:00,100.1,100.19,100.1,100.18,16612.0,96.997,97.0842,96.997,97.0745,16612.0
2024-05-17 12:00:00,100.18,100.22,100.11,100.12,33860.0,97.0745,97.1132,97.0067,97.0163,33860.0
2024-05-17 12:05:00,100.12,100.13,100.06,100.08,20154.0,97.0163,97.026,96.9582,96.9776,20154.0
2024-05-17 12:10:00,100.08,100.09,100.03,100.03,11178.0,96.9776,96.9873,96.9291,96.9291,11178.0
2024-05-17 12:15:00,100.04,100.09,100.03,100.08,16201.0,96.9388,96.9873,96.9291,96.9776,16201.0
2024-05-17 12:20:00,100.08,100.12,100.0,100.02,19404.0,96.9776,97.0163,96.9001,96.9194,19404.0
2024-05-17 12:25:00,100.02,100.06,100.0,100.05,13175.0,96.9194,96.9582,96.9001,96.9485,13175.0
2024-05-17 12:30:00,100.05,100.07,100.02,100.07,14206.0,96.9485,96.9679,96.9194,96.9679,14206.0
2024-05-17 12:35:00,100.07,100.12,100.04,100.08,16673.0,96.9679,97.0163,96.9388,96.9776,16673.0
2024-05-17 12:40:00,100.07,100.09,100.02,100.03,13264.0,96.9679,96.9873,96.9194,96.9291,13264.0
2024-05-17 12:45:00,100.04,100.15,99.98,100.15,25085.0,96.9388,97.0454,96.8807,97.0454,25085.0
2024-05-17 12:50:00,100.14,100.19,100.06,100.07,26071.0,97.0357,97.0842,96.9582,96.9679,26071.0
2024-05-17 12:55:00,100.06,100.13,100.06,100.12,10012.0,96.9582,97.026,96.9582,97.0163,10012.0
2024-05-17 13:00:00,100.11,100.13,100.08,100.1,11222.0,97.0067,97.026,96.9776,96.997,11222.0
2024-05-17 13:05:00,100.11,100.15,100.09,100.14,12870.0,97.0067,97.0454,96.9873,97.0357,12870.0
2024-05-17 13:10:00,100.14,100.14,100.0,100.08,14248.0,97.0357,97.0357,96.9001,96.9776,14248.0
2024-05-17 13:15:00,100.08,100.09,100.02,100.05,16648.0,96.9776,96.9873,96.9194,96.9485,16648.0
2024-05-17 13:20:00,100.05,100.1,100.04,100.08,18531.0,96.9485,96.997,96.9388,96.9776,18531.0
2024-05-17 13:25:00,100.08,100.15,100.06,100.15,33130.0,96.9776,97.0454,96.9582,97.0454,33130.0
2024-05-17 13:30:00,100.14,100.19,100.09,100.1,21741.0,97.0357,97.0842,96.9873,96.997,21741.0
2024-05-17 13:35:00,100.09,100.17,100.06,100.15,24240.0,96.9873,97.0648,96.9582,97.0454,24240.0
2024-05-17 13:40:00,100.14,100.18,100.12,100.15,27361.0,97.0357,97.0745,97.0163,97.0454,27361.0
2024-05-17 13:45:00,100.16,100.17,100.06,100.06,13864.0,97.0551,97.0648,96.9582,96.9582,13864.0
2024-05-17 13:50:00,100.06,100.1,100.02,100.05,12049.0,96.9582,96.997,96.9194,96.9485,12049.0
2024-05-17 13:55:00,100.04,100.08,100.02,100.06,23490.0,96.9388,96.9776,96.9194,96.9582,23490.0
2024-05-17 14:00:00,100.06,100.06,99.99,100.0,16546.0,96.9582,96.9582,96.8904,96.9001,16546.0
2024-05-17 14:05:00,99.99,100.07,99.99,100.05,11882.0,96.8904,96.9679,96.8904,96.9485,11882.0
2024-05-17 14:10:00,100.05,100.09,100.0,100.01,14612.0,96.9485,96.9873,96.9001,96.9098,14612.0
2024-05-17 14:15:00,100.0,100.06,99.97,100.05,33194.0,96.9001,96.9582,96.871,96.9485,33194.0
2024-05-17 14:20:00,100.04,100.05,99.94,99.97,13283.0,96.9388,96.9485,96.8419,96.871,13283.0
2024-05-17 14:25:00,99.98,100.1,99.98,100.08,13749.0,96.8807,96.997,96.8807,96.9776,13749.0
2024-05-17 14:30:00,100.08,100.12,100.07,100.1,15942.0,96.9776,97.0163,96.9679,96.997,15942.0
2024-05-17 14:35:00,100.1,100.14,100.1,100.12,10851.0,96.997,97.0357,96.997,97.0163,10851.0
2024-05-17 14:40:00,100.12,100.13,100.07,100.09,12629.0,97.0163,97.026,96.9679,96.9873,12629.0
2024-05-17 14:45:00,100.09,100.12,100.06,100.11,15848.0,96.9873,97.0163,96.9582,97.0067,15848.0
2024-05-17 14:50:00,100.1,100.27,100.1,100.26,50538.0,96.997,97.1617,96.997,97.152,50538.0
2024-05-17 14:55:00,100.27,100.29,100.17,100.17,22102.0,97.1617,97.1811,97.0648,97.0648,22102.0
2024-05-17 15:00:00,100.17,100.21,100.17,100.2,10667.0,97.0648,97.1036,97.0648,97.0939,10667.0
2024-05-17 15:05:00,100.2,100.27,100.19,100.25,14811.0,97.0939,97.1617,97.0842,97.1423,14811.0
2024-05-17 15:10:00,100.26,100.27,100.24,100.24,11733.0,97.152,97.1617,97.1326,97.1326,11733.0
2024-05-17 15:15:00,100.24,100.3,100.22,100.28,30461.0,97.1326,97.1908,97.1132,97.1714,30461.0
2024-05-17 15:20:00,100.28,100.3,100.23,100.26,26331.0,97.1714,97.1908,97.1229,97.152,26331.0
2024-05-17 15:25:00,100.26,100.3,100.24,100.25,13502.0,97.152,97.1908,97.1326,97.1423,13502.0
2024-05-17 15:30:00,100.25,100.26,100.2,100.23,28931.0,97.1423,97.152,97.0939,97.1229,28931.0
2024-05-17 15:35:00,100.23,100.26,100.2,100.25,38122.0,97.1229,97.152,97.0939,97.1423,38122.0
2024-05-17 15:40:00,100.25,100.26,100.19,100.23,46027.0,97.1423,97.152,97.0842,97.1229,46027.0
2024-05-17 15:45:00,100.22,100.26,100.18,100.23,64209.0,97.1132,97.152,97.0745,97.1229,64209.0
2024-05-17 15:50:00,100.22,100.26,100.15,100.2,120767.0,97.1132,97.152,97.0454,97.0939,120767.0
2024-05-17 15:55:00,100.2,100.26,100.16,100.26,274157.0,97.0939,97.152,97.0551,97.152,274157.0
2024-05-20 09:30:00,100.05,100.3,100.0,100.09,81525.0,96.9485,97.1908,96.9001,96.9873,81525.0
2024-05-20 09:35:00,100.15,100.17,99.85,99.92,24296.0,97.0454,97.0648,96.7547,96.8225,24296.0
2024-05-20 09:40:00,99.92,99.96,99.41,99.44,74132.0,96.8225,96.8613,96.3284,96.3574,74132.0
2024-05-20 09:45:00,99.41,100.03,99.38,100.03,50098.0,96.3284,96.9291,96.2993,96.9291,50098.0
2024-05-20 09:50:00,100.04,100.05,99.79,99.79,49199.0,96.9388,96.9485,96.6966,96.6966,49199.0
2024-05-20 09:55:00,99.8,99.86,99.71,99.73,24179.0,96.7063,96.7644,96.6191,96.6384,24179.0
2024-05-20 10:00:00,99.72,99.97,99.71,99.96,21690.0,96.6287,96.871,96.6191,96.8613,21690.0
2024-05-20 10:05:00,99.99,100.25,99.95,100.21,25757.0,96.8904,97.1423,96.8516,97.1036,25757.0
2024-05-20 10:10:00,100.19,100.35,100.19,100.31,17504.0,97.0842,97.2392,97.0842,97.2005,17504.0
2024-05-20 10:15:00,100.33,100.46,100.33,100.37,28050.0,97.2198,97.3458,97.2198,97.2586,28050.0
2024-05-20 10:20:00,100.38,100.46,100.35,100.46,29483.0,97.2683,97.3458,97.2392,97.3458,29483.0
2024-05-20 10:25:00,100.46,100.59,100.43,100.58,27274.0,97.3458,97.4718,97.3167,97.4621,27274.0
2024-05-20 10:30:00,100.57,100.57,100.48,100.51,13491.0,97.4524,97.4524,97.3652,97.3943,13491.0
2024-05-20 10:35:00,100.51,100.51,100.36,100.4,21398.0,97.3943,97.3943,97.2489,97.2877,21398.0
2024-05-20 10:40:00,100.39,100.54,100.38,100.52,27179.0,97.278,97.4233,97.2683,97.4039,27179.0
2024-05-20 10:45:00,100.55,100.6,100.52,100.56,26222.0,97.433,97.4815,97.4039,97.4427,26222.0
2024-05-20 10:50:00,100.56,100.67,100.52,100.62,33476.0,97.4427,97.5493,97.4039,97.5008,33476.0
2024-05-20 10:55:00,100.63,100.64,100.53,100.56,11754.0,97.5105,97.5202,97.4136,97.4427,11754.0
2024-05-20 11:00:00,100.56,100.58,100.51,100.54,11517.0,97.4427,97.4621,97.3943,97.4233,11517.0
2024-05-20 11:05:00,100.53,100.69,100.52,100.69,33755.0,97.4136,97.5687,97.4039,97.5687,33755.0
2024-05-20 11:10:00,100.69,100.74,100.63,100.73,25207.0,97.5687,97.6171,97.5105,97.6074,25207.0
2024-05-20 11:15:00,100.73,100.73,100.63,100.67,26462.0,97.6074,97.6074,97.5105,97.5493,26462.0
2024-05-20 11:20:00,100.67,100.81,100.67,100.81,23903.0,97.5493,97.685,97.5493,97.685,23903.0
2024-05-20 11:25:00,100.8,100.85,100.73,100.84,30125.0,97.6753,97.7237,97.6074,97.714,30125.0
2024-05-20 11:30:00,100.84,100.84,100.69,100.71,36275.0,97.714,97.714,97.5687,97.5881,36275.0
2024-05-20 11:35:00,100.7,100.7,100.6,100.64,24892.0,97.5784,97.5784,97.4815,97.5202,24892.0
2024-05-20 11:40:00,100.63,100.65,100.54,100.54,17136.0,97.5105,97.5299,97.4233,97.4233,17136.0
2024-05-20 11:45:00,100.55,100.65,100.53,100.58,106444.0,97.433,97.5299,97.4136,97.4621,106444.0
2024-05-20 11:50:00,100.58,100.7,100.58,100.7,31618.0,97.4621,97.5784,97.4621,97.5784,31618.0
2024-05-20 11:55:00,100.7,100.83,100.69,100.7,43338.0,97.5784,97.7043,97.5687,97.5784,43338.0
2024-05-20 12:00:00,100.7,100.87,100.68,100.87,30637.0,97.5784,97.7431,97.559,97.7431,30637.0
2024-05-20 12:05:00,100.86,100.89,100.79,100.79,25197.0,97.7334,97.7625,97.6656,97.6656,25197.0
2024-05-20 12:10:00,100.81,100.85,100.77,100.84,10940.0,97.685,97.7237,97.6462,97.714,10940.0
2024-05-20 12:15:00,100.84,100.86,100.77,100.79,25428.0,97.714,97.7334,97.6462,97.6656,25428.0
2024-05-20 12:20:00,100.79,100.82,100.77,100.79,14066.0,97.6656,97.6946,97.6462,97.6656,14066.0
2024-05-20 12:25:00,100.79,100.82,100.76,100.76,12316.0,97.6656,97.6946,97.6365,97.6365,12316.0
2024-05-20 12:30:00,100.77,100.86,100.75,100.82,19949.0,97.6462,97.7334,97.6268,97.6946,19949.0
2024-05-20 12:35:00,100.81,100.86,100.78,100.81,18433.0,97.685,97.7334,97.6559,97.685,18433.0
2024-05-20 12:40:00,100.81,100.87,100.79,100.83,19744.0,97.685,97.7431,97.6656,97.7043,19744.0
2024-05-20 12:45:00,100.84,100.84,100.72,100.76,14008.0,97.714,97.714,97.5977,97.6365,14008.0
2024-05-20 12:50:00,100.77,100.81,100.76,100.78,10633.0,97.6462,97.685,97.6365,97.6559,10633.0
2024-05-20 12:55:00,100.78,100.78,100.69,100.72,15066.0,97.6559,97.6559,97.5687,97.5977,15066.0
2024-05-20 13:00:00,100.73,100.78,100.71,100.78,28186.0,97.6074,97.6559,97.5881,97.6559,28186.0
2024-05-20 13:05:00,100.78,100.78,100.71,100.71,16325.0,97.6559,97.6559,97.5881,97.5881,16325.0
2024-05-20 13:10:00,100.71,100.79,100.7,100.76,21912.0,97.5881,97.6656,97.5784,97.6365,21912.0
2024-05-20 13:15:00,100.76,100.77,100.69,100.73,16785.0,97.6365,97.6462,97.5687,97.6074,16785.0
2024-05-20 13:20:00,100.73,100.75,100.64,100.69,19711.0,97.6074,97.6268,97.5202,97.5687,19711.0
2024-05-20 13:25:00,100.69,100.72,100.58,100.7,29117.0,97.5687,97.5977,97.4621,97.5784,29117.0
2024-05-20 13:30:00,100.7,100.7,100.61,100.62,38616.0,97.5784,97.5784,97.4912,97.5008,38616.0
2024-05-20 13:35:00,100.61,100.67,100.6,100.62,20456.0,97.4912,97.5493,97.4815,97.5008,20456.0
2024-05-20 13:40:00,100.62,100.62,100.57,100.59,22304.0,97.5008,97.5008,97.4524,97.4718,22304.0
2024-05-20 13:45:00,100.59,100.67,100.57,100.57,25346.0,97.4718,97.5493,97.4524,97.4524,25346.0
2024-05-20 13:50:00,100.58,100.61,100.53,100.56,22789.0,97.4621,97.4912,97.4136,97.4427,22789.0
2024-05-20 13:55:00,100.56,100.69,100.56,100.68,50488.0,97.4427,97.5687,97.4427,97.559,50488.0
2024-05-20 14:00:00,100.68,100.68,100.48,100.49,107544.0,97.559,97.559,97.3652,97.3749,107544.0
2024-05-20 14:05:00,100.49,100.5,100.25,100.39,23726.0,97.3749,97.3846,97.1423,97.278,23726.0
2024-05-20 14:10:00,100.39,100.39,100.28,100.33,20216.0,97.278,97.278,97.1714,97.2198,20216.0
2024-05-20 14:15:00,100.32,100.33,100.17,100.21,26524.0,97.2101,97.2198,97.0648,97.1036,26524.0
2024-05-20 14:20:00,100.22,100.29,100.18,100.2,29727.0,97.1132,97.1811,97.0745,97.0939,29727.0
2024-05-20 14:25:00,100.2,100.3,100.17,100.29,25674.0,97.0939,97.1908,97.0648,97.1811,25674.0
2024-05-20 14:30:00,100.29,100.29,100.24,100.28,12844.0,97.1811,97.1811,97.1326,97.1714,12844.0
2024-05-20 14:35:00,100.28,100.35,100.27,100.29,16401.0,97.1714,97.2392,97.1617,97.1811,16401.0
2024-05-20 14:40:00,100.29,100.33,100.27,100.27,16355.0,97.1811,97.2198,97.1617,97.1617,16355.0
2024-05-20 14:45:00,100.28,100.28,100.17,100.17,10762.0,97.1714,97.1714,97.0648,97.0648,10762.0
2024-05-20 14:50:00,100.16,100.16,100.03,100.04,15573.0,97.0551,97.0551,96.9291,96.9388,15573.0
2024-05-20 14:55:00,100.04,100.17,100.04,100.14,21964.0,96.9388,97.0648,96.9388,97.0357,21964.0
2024-05-20 15:00:00,100.14,100.16,100.08,100.15,27892.0,97.0357,97.0551,96.9776,97.0454,27892.0
2024-05-20 15:05:00,100.14,100.17,100.09,100.16,18852.0,97.0357,97.0648,96.9873,97.0551,18852.0
2024-05-20 15:10:00,100.17,100.22,100.16,100.2,24469.0,97.0648,97.1132,97.0551,97.0939,24469.0
2024-05-20 15:15:00,100.2,100.24,100.08,100.08,33979.0,97.0939,97.1326,96.9776,96.9776,33979.0
2024-05-20 15:20:00,100.09,100.23,100.07,100.22,59402.0,96.9873,97.1229,96.9679,97.1132,59402.0
2024-05-20 15:25:00,100.22,100.23,100.17,100.23,21045.0,97.1132,97.1229,97.0648,97.1229,21045.0
2024-05-20 15:30:00,100.23,100.25,100.14,100.22,22038.0,97.1229,97.1423,97.0357,97.1132,22038.0
2024-05-20 15:35:00,100.22,100.27,100.19,100.25,20824.0,97.1132,97.1617,97.0842,97.1423,20824.0
2024-05-20 15:40:00,100.26,100.3,100.19,100.23,100090.0,97.152,97.1908,97.0842,97.1229,100090.0
2024-05-20 15:45:00,100.23,100.26,100.16,100.17,48395.0,97.1229,97.152,97.0551,97.0648,48395.0
2024-05-20 15:50:00,100.17,100.4,100.17,100.39,170703.0,97.0648,97.2877,97.0648,97.278,170703.0
2024-05-20 15:55:00,100.39,100.4,100.1,100.33,301878.0,97.278,97.2877,96.997,97.2198,301878.0
2024-05-21 09:30:00,100.31,100.77,100.31,100.64,90173.0,97.2005,97.6462,97.2005,97.5202,90173.0
2024-05-21 09:35:00,100.68,100.68,100.23,100.32,19980.0,97.559,97.559,97.1229,97.2101,19980.0
2024-05-21 09:40:00,100.34,100.4,100.15,100.34,41532.0,97.2295,97.2877,97.0454,97.2295,41532.0
2024-05-21 09:45:00,100.32,100.56,100.3,100.48,19143.0,97.2101,97.4427,97.1908,97.3652,19143.0
2024-05-21 09:50:00,100.49,100.54,100.22,100.22,27743.0,97.3749,97.4233,97.1132,97.1132,27743.0
2024-05-21 09:55:00,100.23,100.3,100.18,100.23,29184.0,97.1229,97.1908,97.0745,97.1229,29184.0
2024-05-21 10:00:00,100.23,100.4,100.17,100.39,34925.0,97.1229,97.2877,97.0648,97.278,34925.0
2024-05-21 10:05:00,100.36,100.79,100.36,100.79,60977.0,97.2489,97.6656,97.2489,97.6656,60977.0
2024-05-21 10:10:00,100.77,100.79,100.68,100.76,24619.0,97.6462,97.6656,97.559,97.6365,24619.0
2024-05-21 10:15:00,100.74,100.75,100.58,100.67,21040.0,97.6171,97.6268,97.4621,97.5493,21040.0
2024-05-21 10:20:00,100.66,100.72,100.61,100.66,32270.0,97.5396,97.5977,97.4912,97.5396,32270.0
2024-05-21 10:25:00,100.61,100.65,100.56,100.62,10291.0,97.4912,97.5299,97.4427,97.5008,10291.0
2024-05-21 10:30:00,100.61,100.75,100.6,100.74,49135.0,97.4912,97.6268,97.4815,97.6171,49135.0
2024-05-21 10:35:00,100.74,100.88,100.71,100.88,38111.0,97.6171,97.7528,97.5881,97.7528,38111.0
2024-05-21 10:40:00,100.88,101.25,100.81,101.16,368607.0,97.7528,98.1113,97.685,98.0241,368607.0
2024-05-21 10:45:00,101.15,101.22,101.11,101.14,106908.0,98.0144,98.0822,97.9757,98.0047,106908.0
2024-05-21 10:50:00,101.14,101.55,101.09,101.46,124121.0,98.0047,98.402,97.9563,98.3148,124121.0
2024-05-21 10:55:00,101.46,101.69,101.46,101.57,117734.0,98.3148,98.5377,98.3148,98.4214,117734.0
2024-05-21 11:00:00,101.59,101.79,101.52,101.69,253004.0,98.4408,98.6346,98.3729,98.5377,253004.0
2024-05-21 11:05:00,101.69,101.69,101.52,101.59,46013.0,98.5377,98.5377,98.3729,98.4408,46013.0
2024-05-21 11:10:00,101.58,101.91,101.55,101.89,132932.0,98.4311,98.7509,98.402,98.7315,132932.0
2024-05-21 11:15:00,101.88,101.92,101.71,101.73,51721.0,98.7218,98.7605,98.5571,98.5764,51721.0
2024-05-21 11:20:00,101.71,101.84,101.66,101.84,27810.0,98.5571,98.683,98.5086,98.683,27810.0
2024-05-21 11:25:00,101.85,101.86,101.75,101.77,25618.0,98.6927,98.7024,98.5958,98.6152,25618.0
2024-05-21 11:30:00,101.77,101.78,101.51,101.55,58964.0,98.6152,98.6249,98.3633,98.402,58964.0
2024-05-21 11:35:00,101.54,101.55,101.38,101.42,17999.0,98.3923,98.402,98.2373,98.276,17999.0
2024-05-21 11:40:00,101.43,101.43,101.25,101.32,43208.0,98.2857,98.2857,98.1113,98.1791,43208.0
2024-05-21 11:45:00,101.32,101.43,101.25,101.4,34154.0,98.1791,98.2857,98.1113,98.2567,34154.0
2024-05-21 11:50:00,101.39,101.41,101.23,101.26,31640.0,98.247,98.2664,98.0919,98.121,31640.0
2024-05-21 11:55:00,101.26,101.29,101.19,101.23,21579.0,98.121,98.1501,98.0532,98.0919,21579.0
2024-05-21 12:00:00,101.22,101.24,101.16,101.18,27687.0,98.0822,98.1016,98.0241,98.0435,27687.0
2024-05-21 12:05:00,101.19,101.25,101.17,101.19,20257.0,98.0532,98.1113,98.0338,98.0532,20257.0
2024-05-21 12:10:00,101.18,101.34,101.18,101.29,26907.0,98.0435,98.1985,98.0435,98.1501,26907.0
2024-05-21 12:15:00,101.3,101.44,101.27,101.43,156980.0,98.1598,98.2954,98.1307,98.2857,156980.0
2024-05-21 12:20:00,101.43,101.49,101.38,101.46,38900.0,98.2857,98.3439,98.2373,98.3148,38900.0
2024-05-21 12:25:00,101.46,101.53,101.41,101.51,28651.0,98.3148,98.3826,98.2664,98.3633,28651.0
2024-05-21 12:30:00,101.5,101.63,101.5,101.53,40518.0,98.3536,98.4795,98.3536,98.3826,40518.0
2024-05-21 12:35:00,101.51,101.51,101.3,101.38,29828.0,98.3633,98.3633,98.1598,98.2373,29828.0
2024-05-21 12:40:00,101.4,101.45,101.37,101.44,20658.0,98.2567,98.3051,98.2276,98.2954,20658.0
2024-05-21 12:45:00,101.43,101.61,101.43,101.61,17690.0,98.2857,98.4602,98.2857,98.4602,17690.0
2024-05-21 12:50:00,101.61,101.65,101.54,101.61,24937.0,98.4602,98.4989,98.3923,98.4602,24937.0
2024-05-21 12:55:00,101.6,101.61,101.5,101.57,29947.0,98.4505,98.4602,98.3536,98.4214,29947.0
2024-05-21 13:00:00,101.56,101.6,101.54,101.56,33553.0,98.4117,98.4505,98.3923,98.4117,33553.0
2024-05-21 13:05:00,101.57,101.65,101.49,101.54,41127.0,98.4214,98.4989,98.3439,98.3923,41127.0
2024-05-21 13:10:00,101.55,101.57,101.5,101.56,45379.0,98.402,98.4214,98.3536,98.4117,45379.0
2024-05-21 13:15:00,101.57,101.71,101.57,101.7,26863.0,98.4214,98.5571,98.4214,98.5474,26863.0
2024-05-21 13:20:00,101.7,101.78,101.69,101.78,44789.0,98.5474,98.6249,98.5377,98.6249,44789.0
2024-05-21 13:25:00,101.77,101.87,101.75,101.85,83346.0,98.6152,98.7121,98.5958,98.6927,83346.0
2024-05-21 13:30:00,101.85,101.99,101.84,101.98,79698.0,98.6927,98.8284,98.683,98.8187,79698.0
2024-05-21 13:35:00,101.98,103.1,101.96,102.13,738201.0,98.8187,99.904,98.7993,98.964,738201.0
2024-05-21 13:40:00,102.08,102.14,101.96,102.05,69904.0,98.9156,98.9737,98.7993,98.8865,69904.0
2024-05-21 13:45:00,102.05,102.13,101.89,102.08,58345.0,98.8865,98.964,98.7315,98.9156,58345.0
2024-05-21 13:50:00,102.07,102.09,101.94,101.95,23723.0,98.9059,98.9253,98.7799,98.7896,23723.0
2024-05-21 13:55:00,101.95,102.05,101.85,101.95,43540.0,98.7896,98.8865,98.6927,98.7896,43540.0
2024-05-21 14:00:00,101.95,101.97,101.83,101.87,34423.0,98.7896,98.809,98.6733,98.7121,34423.0
2024-05-21 14:05:00,101.87,101.88,101.74,101.83,42242.0,98.7121,98.7218,98.5861,98.6733,42242.0
2024-05-21 14:10:00,101.83,101.87,101.7,101.7,30051.0,98.6733,98.7121,98.5474,98.5474,30051.0
2024-05-21 14:15:00,101.7,101.76,101.69,101.7,15476.0,98.5474,98.6055,98.5377,98.5474,15476.0
2024-05-21 14:20:00,101.69,101.76,101.67,101.67,27261.0,98.5377,98.6055,98.5183,98.5183,27261.0
2024-05-21 14:25:00,101.66,101.75,101.66,101.7,20087.0,98.5086,98.5958,98.5086,98.5474,20087.0
2024-05-21 14:30:00,101.69,101.74,101.63,101.64,21986.0,98.5377,98.5861,98.4795,98.4892,21986.0
2024-05-21 14:35:00,101.65,101.65,101.58,101.59,20614.0,98.4989,98.4989,98.4311,98.4408,20614.0
2024-05-21 14:40:00,101.59,101.59,101.48,101.5,23085.0,98.4408,98.4408,98.3342,98.3536,23085.0
2024-05-21 14:45:00,101.51,101.57,101.51,101.56,33206.0,98.3633,98.4214,98.3633,98.4117,33206.0
2024-05-21 14:50:00,101.57,101.61,101.48,101.6,21787.0,98.4214,98.4602,98.3342,98.4505,21787.0
2024-05-21 14:55:00,101.6,101.63,101.57,101.62,22735.0,98.4505,98.4795,98.4214,98.4698,22735.0
2024-05-21 15:00:00,101.62,101.66,101.57,101.57,19408.0,98.4698,98.5086,98.4214,98.4214,19408.0
2024-05-21 15:05:00,101.57,101.66,101.52,101.64,26342.0,98.4214,98.5086,98.3729,98.4892,26342.0
2024-05-21 15:10:00,101.63,101.87,101.62,101.84,38782.0,98.4795,98.7121,98.4698,98.683,38782.0
2024-05-21 15:15:00,101.84,101.84,101.74,101.82,30027.0,98.683,98.683,98.5861,98.6636,30027.0
2024-05-21 15:20:00,101.81,101.82,101.73,101.82,43130.0,98.654,98.6636,98.5764,98.6636,43130.0
2024-05-21 15:25:00,101.81,101.83,101.69,101.74,31345.0,98.654,98.6733,98.5377,98.5861,31345.0
2024-05-21 15:30:00,101.74,101.87,101.72,101.8,51450.0,98.5861,98.7121,98.5667,98.6443,51450.0
2024-05-21 15:35:00,101.82,101.89,101.74,101.87,64012.0,98.6636,98.7315,98.5861,98.7121,64012.0
2024-05-21 15:40:00,101.87,101.89,101.72,101.76,57039.0,98.7121,98.7315,98.5667,98.6055,57039.0
2024-05-21 15:45:00,101.75,101.78,101.65,101.78,92906.0,98.5958,98.6249,98.4989,98.6249,92906.0
2024-05-21 15:50:00,101.78,101.82,101.65,101.72,163451.0,98.6249,98.6636,98.4989,98.5667,163451.0
2024-05-21 15:55:00,101.72,101.78,101.45,101.58,450416.0,98.5667,98.6249,98.3051,98.4311,450416.0
2024-05-22 09:30:00,101.28,101.69,101.09,101.55,63098.0,98.1404,98.5377,97.9563,98.402,63098.0
2024-05-22 09:35:00,101.64,101.74,101.47,101.69,18588.0,98.4892,98.5861,98.3245,98.5377,18588.0
2024-05-22 09:40:00,101.67,102.29,101.66,102.25,66113.0,98.5183,99.1191,98.5086,99.0803,66113.0
2024-05-22 09:45:00,102.25,102.52,102.19,102.27,56922.0,99.0803,99.3419,99.0222,99.0997,56922.0
2024-05-22 09:50:00,102.28,102.28,101.86,101.95,33128.0,99.1094,99.1094,98.7024,98.7896,33128.0
2024-05-22 09:55:00,101.95,101.95,101.82,101.91,19028.0,98.7896,98.7896,98.6636,98.7509,19028.0
2024-05-22 10:00:00,101.91,101.91,101.66,101.67,23863.0,98.7509,98.7509,98.5086,98.5183,23863.0
2024-05-22 10:05:00,101.63,101.74,101.54,101.59,45525.0,98.4795,98.5861,98.3923,98.4408,45525.0
2024-05-22 10:10:00,101.59,101.67,101.29,101.33,64949.0,98.4408,98.5183,98.1501,98.1888,64949.0
2024-05-22 10:15:00,101.34,101.36,101.04,101.16,56096.0,98.1985,98.2179,97.9078,98.0241,56096.0
2024-05-22 10:20:00,101.17,101.21,101.08,101.2,40531.0,98.0338,98.0726,97.9466,98.0629,40531.0
2024-05-22 10:25:00,101.2,101.37,101.18,101.37,28232.0,98.0629,98.2276,98.0435,98.2276,28232.0
2024-05-22 10:30:00,101.39,101.42,101.31,101.36,19445.0,98.247,98.276,98.1695,98.2179,19445.0
2024-05-22 10:35:00,101.36,101.41,101.11,101.12,49528.0,98.2179,98.2664,97.9757,97.9853,49528.0
2024-05-22 10:40:00,101.12,101.18,101.1,101.14,22705.0,97.9853,98.0435,97.966,98.0047,22705.0
2024-05-22 10:45:00,101.13,101.19,101.09,101.12,23212.0,97.995,98.0532,97.9563,97.9853,23212.0
2024-05-22 10:50:00,101.1,101.13,101.03,101.1,15432.0,97.966,97.995,97.8981,97.966,15432.0
2024-05-22 10:55:00,101.09,101.11,101.06,101.06,22346.0,97.9563,97.9757,97.9272,97.9272,22346.0
2024-05-22 11:00:00,101.05,101.09,101.01,101.02,23913.0,97.9175,97.9563,97.8788,97.8884,23913.0
2024-05-22 11:05:00,101.02,101.02,100.86,100.94,23809.0,97.8884,97.8884,97.7334,97.8109,23809.0
2024-05-22 11:10:00,100.93,100.95,100.8,100.88,35407.0,97.8012,97.8206,97.6753,97.7528,35407.0
2024-05-22 11:15:00,100.88,101.0,100.86,100.96,25455.0,97.7528,97.8691,97.7334,97.8303,25455.0
2024-05-22 11:20:00,100.97,101.0,100.77,100.82,27078.0,97.84,97.8691,97.6462,97.6946,27078.0
2024-05-22 11:25:00,100.84,100.88,100.82,100.86,42889.0,97.714,97.7528,97.6946,97.7334,42889.0
2024-05-22 11:30:00,100.85,101.0,100.83,100.92,35397.0,97.7237,97.8691,97.7043,97.7915,35397.0
2024-05-22 11:35:00,100.93,101.07,100.92,101.05,17497.0,97.8012,97.9369,97.7915,97.9175,17497.0
2024-05-22 11:40:00,101.05,101.1,100.99,101.05,37531.0,97.9175,97.966,97.8594,97.9175,37531.0
2024-05-22 11:45:00,101.04,101.14,101.01,101.13,29157.0,97.9078,98.0047,97.8788,97.995,29157.0
2024-05-22 11:50:00,101.13,101.14,100.96,101.09,22058.0,97.995,98.0047,97.8303,97.9563,22058.0
2024-05-22 11:55:00,101.09,101.15,101.02,101.09,22939.0,97.9563,98.0144,97.8884,97.9563,22939.0
2024-05-22 12:00:00,101.08,101.12,101.05,101.1,22323.0,97.9466,97.9853,97.9175,97.966,22323.0
2024-05-22 12:05:00,101.09,101.14,101.08,101.11,14052.0,97.9563,98.0047,97.9466,97.9757,14052.0
2024-05-22 12:10:00,101.11,101.12,101.06,101.1,13259.0,97.9757,97.9853,97.9272,97.966,13259.0
2024-05-22 12:15:00,101.11,101.12,100.97,100.97,43024.0,97.9757,97.9853,97.84,97.84,43024.0
2024-05-22 12:20:00,100.93,101.08,100.92,101.05,37873.0,97.8012,97.9466,97.7915,97.9175,37873.0
2024-05-22 12:25:00,101.06,101.07,101.03,101.06,14330.0,97.9272,97.9369,97.8981,97.9272,14330.0
2024-05-22 12:30:00,101.06,101.11,101.03,101.05,25384.0,97.9272,97.9757,97.8981,97.9175,25384.0
2024-05-22 12:35:00,101.05,101.06,100.99,101.0,6679.0,97.9175,97.9272,97.8594,97.8691,6679.0
2024-05-22 12:40:00,101.0,101.01,100.97,100.98,8926.0,97.8691,97.8788,97.84,97.8497,8926.0
2024-05-22 12:45:00,100.98,101.01,100.97,100.98,11389.0,97.8497,97.8788,97.84,97.8497,11389.0
2024-05-22 12:50:00,100.98,101.05,100.98,101.02,17554.0,97.8497,97.9175,97.8497,97.8884,17554.0
2024-05-22 12:55:00,101.02,101.03,100.95,100.95,13188.0,97.8884,97.8981,97.8206,97.8206,13188.0
2024-05-22 13:00:00,100.96,100.99,100.95,100.98,6100.0,97.8303,97.8594,97.8206,97.8497,6100.0
2024-05-22 13:05:00,100.98,101.0,100.93,100.93,13245.0,97.8497,97.8691,97.8012,97.8012,13245.0
2024-05-22 13:10:00,100.94,101.04,100.93,101.04,15194.0,97.8109,97.9078,97.8012,97.9078,15194.0
2024-05-22 13:15:00,101.02,101.07,101.0,101.02,17670.0,97.8884,97.9369,97.8691,97.8884,17670.0
2024-05-22 13:20:00,101.02,101.03,100.98,100.99,16991.0,97.8884,97.8981,97.8497,97.8594,16991.0
2024-05-22 13:25:00,100.99,100.99,100.91,100.93,25949.0,97.8594,97.8594,97.7819,97.8012,25949.0
2024-05-22 13:30:00,100.93,101.02,100.93,101.02,7690.0,97.8012,97.8884,97.8012,97.8884,7690.0
2024-05-22 13:35:00,101.02,101.02,100.84,100.92,14646.0,97.8884,97.8884,97.714,97.7915,14646.0
2024-05-22 13:40:00,100.92,100.98,100.88,100.89,15129.0,97.7915,97.8497,97.7528,97.7625,15129.0
2024-05-22 13:45:00,100.9,101.01,100.86,101.01,11989.0,97.7722,97.8788,97.7334,97.8788,11989.0
2024-05-22 13:50:00,101.02,101.02,100.94,100.99,15258.0,97.8884,97.8884,97.8109,97.8594,15258.0
2024-05-22 13:55:00,100.99,101.01,100.96,101.0,19706.0,97.8594,97.8788,97.8303,97.8691,19706.0
2024-05-22 14:00:00,100.99,101.0,100.7,100.85,21849.0,97.8594,97.8691,97.5784,97.7237,21849.0
2024-05-22 14:05:00,100.84,100.92,100.78,100.79,14532.0,97.714,97.7915,97.6559,97.6656,14532.0
2024-05-22 14:10:00,100.78,100.8,100.71,100.75,19975.0,97.6559,97.6753,97.5881,97.6268,19975.0
2024-05-22 14:15:00,100.74,100.75,100.63,100.67,33459.0,97.6171,97.6268,97.5105,97.5493,33459.0
2024-05-22 14:20:00,100.66,100.68,100.5,100.56,24390.0,97.5396,97.559,97.3846,97.4427,24390.0
2024-05-22 14:25:00,100.56,100.58,100.37,100.37,34079.0,97.4427,97.4621,97.2586,97.2586,34079.0
2024-05-22 14:30:00,100.37,100.46,100.3,100.32,14870.0,97.2586,97.3458,97.1908,97.2101,14870.0
2024-05-22 14:35:00,100.33,100.35,100.22,100.23,40453.0,97.2198,97.2392,97.1132,97.1229,40453.0
2024-05-22 14:40:00,100.23,100.3,100.22,100.28,46834.0,97.1229,97.1908,97.1132,97.1714,46834.0
2024-05-22 14:45:00,100.27,100.45,100.23,100.26,68729.0,97.1617,97.3361,97.1229,97.152,68729.0
2024-05-22 14:50:00,100.26,100.38,100.19,100.22,38435.0,97.152,97.2683,97.0842,97.1132,38435.0
2024-05-22 14:55:00,100.22,100.35,100.17,100.31,12192.0,97.1132,97.2392,97.0648,97.2005,12192.0
2024-05-22 15:00:00,100.31,100.35,100.24,100.32,22941.0,97.2005,97.2392,97.1326,97.2101,22941.0
2024-05-22 15:05:00,100.33,100.42,100.3,100.34,60041.0,97.2198,97.307,97.1908,97.2295,60041.0
2024-05-22 15:10:00,100.34,100.34,100.25,100.3,39278.0,97.2295,97.2295,97.1423,97.1908,39278.0
2024-05-22 15:15:00,100.3,100.39,100.25,100.3,38806.0,97.1908,97.278,97.1423,97.1908,38806.0
2024-05-22 15:20:00,100.31,100.38,100.29,100.29,33036.0,97.2005,97.2683,97.1811,97.1811,33036.0
2024-05-22 15:25:00,100.29,100.34,100.25,100.3,29985.0,97.1811,97.2295,97.1423,97.1908,29985.0
2024-05-22 15:30:00,100.29,100.58,100.27,100.47,59502.0,97.1811,97.4621,97.1617,97.3555,59502.0
2024-05-22 15:35:00,100.48,100.55,100.44,100.53,28913.0,97.3652,97.433,97.3264,97.4136,28913.0
2024-05-22 15:40:00,100.54,100.59,100.52,100.56,52218.0,97.4233,97.4718,97.4039,97.4427,52218.0
2024-05-22 15:45:00,100.57,100.64,100.51,100.52,60061.0,97.4524,97.5202,97.3943,97.4039,60061.0
2024-05-22 15:50:00,100.53,100.58,100.45,100.57,134043.0,97.4136,97.4621,97.3361,97.4524,134043.0
2024-05-22 15:55:00,100.58,100.76,100.56,100.74,260509.0,97.4621,97.6365,97.4427,97.6171,260509.0
2024-05-23 09:30:00,100.38,100.56,99.94,100.0,119219.0,97.2683,97.4427,96.8419,96.9001,119219.0
2024-05-23 09:35:00,100.03,100.32,99.79,100.3,52718.0,96.9291,97.2101,96.6966,97.1908,52718.0
2024-05-23 09:40:00,100.3,100.53,100.27,100.32,63728.0,97.1908,97.4136,97.1617,97.2101,63728.0
2024-05-23 09:45:00,100.3,100.31,99.91,100.02,32977.0,97.1908,97.2005,96.8129,96.9194,32977.0
2024-05-23 09:50:00,100.02,100.03,99.63,99.65,23792.0,96.9194,96.9291,96.5415,96.5609,23792.0
2024-05-23 09:55:00,99.64,99.77,99.6,99.65,49866.0,96.5512,96.6772,96.5125,96.5609,49866.0
2024-05-23 10:00:00,99.65,100.04,99.6,100.02,43950.0,96.5609,96.9388,96.5125,96.9194,43950.0
2024-05-23 10:05:00,100.03,100.07,99.83,99.89,40049.0,96.9291,96.9679,96.7353,96.7935,40049.0
2024-05-23 10:10:00,99.88,100.08,99.87,99.97,47960.0,96.7838,96.9776,96.7741,96.871,47960.0
2024-05-23 10:15:00,100.0,100.02,99.9,99.91,35015.0,96.9001,96.9194,96.8032,96.8129,35015.0
2024-05-23 10:20:00,99.92,99.95,99.75,99.75,33104.0,96.8225,96.8516,96.6578,96.6578,33104.0
2024-05-23 10:25:00,99.75,99.78,99.69,99.75,49946.0,96.6578,96.6869,96.5997,96.6578,49946.0
2024-05-23 10:30:00,99.75,99.76,99.4,99.42,54991.0,96.6578,96.6675,96.3187,96.338,54991.0
2024-05-23 10:35:00,99.43,99.68,99.41,99.68,28913.0,96.3477,96.59,96.3284,96.59,28913.0
2024-05-23 10:40:00,99.69,99.7,99.54,99.55,26456.0,96.5997,96.6094,96.4543,96.464,26456.0
2024-05-23 10:45:00,99.56,99.58,99.42,99.44,27535.0,96.4737,96.4931,96.338,96.3574,27535.0
2024-05-23 10:50:00,99.44,99.48,99.39,99.4,15913.0,96.3574,96.3962,96.309,96.3187,15913.0
2024-05-23 10:55:00,99.38,99.47,99.34,99.4,53458.0,96.2993,96.3865,96.2605,96.3187,53458.0
2024-05-23 11:00:00,99.4,99.46,99.33,99.45,33821.0,96.3187,96.3768,96.2508,96.3671,33821.0
2024-05-23 11:05:00,99.43,99.52,99.4,99.44,24403.0,96.3477,96.4349,96.3187,96.3574,24403.0
2024-05-23 11:10:00,99.43,99.49,99.38,99.39,29555.0,96.3477,96.4059,96.2993,96.309,29555.0
2024-05-23 11:15:00,99.4,99.48,99.37,99.44,32687.0,96.3187,96.3962,96.2896,96.3574,32687.0
2024-05-23 11:20:00,99.45,99.46,99.35,99.35,26470.0,96.3671,96.3768,96.2702,96.2702,26470.0
2024-05-23 11:25:00,99.35,99.46,99.35,99.44,36427.0,96.2702,96.3768,96.2702,96.3574,36427.0
2024-05-23 11:30:00,99.44,99.49,99.42,99.45,21995.0,96.3574,96.4059,96.338,96.3671,21995.0
2024-05-23 11:35:00,99.45,99.53,99.41,99.53,31566.0,96.3671,96.4446,96.3284,96.4446,31566.0
2024-05-23 11:40:00,99.55,99.56,99.39,99.39,24825.0,96.464,96.4737,96.309,96.309,24825.0
2024-05-23 11:45:00,99.4,99.42,99.29,99.38,38682.0,96.3187,96.338,96.2121,96.2993,38682.0
2024-05-23 11:50:00,99.38,99.68,99.38,99.68,14270.0,96.2993,96.59,96.2993,96.59,14270.0
2024-05-23 11:55:00,99.67,99.76,99.67,99.67,15349.0,96.5803,96.6675,96.5803,96.5803,15349.0
2024-05-23 12:00:00,99.67,99.69,99.58,99.6,14678.0,96.5803,96.5997,96.4931,96.5125,14678.0
2024-05-23 12:05:00,99.6,99.64,99.51,99.58,15970.0,96.5125,96.5512,96.4253,96.4931,15970.0
2024-05-23 12:10:00,99.57,99.59,99.46,99.54,9924.0,96.4834,96.5028,96.3768,96.4543,9924.0
2024-05-23 12:15:00,99.53,99.6,99.51,99.56,15605.0,96.4446,96.5125,96.4253,96.4737,15605.0
2024-05-23 12:20:00,99.56,99.63,99.54,99.6,30251.0,96.4737,96.5415,96.4543,96.5125,30251.0
2024-05-23 12:25:00,99.57,99.59,99.53,99.56,25432.0,96.4834,96.5028,96.4446,96.4737,25432.0
2024-05-23 12:30:00,99.56,99.58,99.47,99.48,16492.0,96.4737,96.4931,96.3865,96.3962,16492.0
2024-05-23 12:35:00,99.49,99.56,99.46,99.49,18591.0,96.4059,96.4737,96.3768,96.4059,18591.0
2024-05-23 12:40:00,99.5,99.5,99.37,99.43,8427.0,96.4156,96.4156,96.2896,96.3477,8427.0
2024-05-23 12:45:00,99.42,99.42,99.25,99.28,19243.0,96.338,96.338,96.1733,96.2024,19243.0
2024-05-23 12:50:00,99.29,99.33,99.25,99.31,12461.0,96.2121,96.2508,96.1733,96.2315,12461.0
2024-05-23 12:55:00,99.3,99.31,99.23,99.25,15249.0,96.2218,96.2315,96.1539,96.1733,15249.0
2024-05-23 13:00:00,99.25,99.32,99.23,99.25,10301.0,96.1733,96.2411,96.1539,96.1733,10301.0
2024-05-23 13:05:00,99.27,99.32,99.19,99.2,15412.0,96.1927,96.2411,96.1152,96.1249,15412.0
2024-05-23 13:10:00,99.19,99.27,99.17,99.23,9169.0,96.1152,96.1927,96.0958,96.1539,9169.0
2024-05-23 13:15:00,99.23,99.29,99.16,99.18,8820.0,96.1539,96.2121,96.0861,96.1055,8820.0
2024-05-23 13:20:00,99.18,99.21,99.12,99.2,14400.0,96.1055,96.1346,96.0473,96.1249,14400.0
2024-05-23 13:25:00,99.19,99.25,99.14,99.23,15084.0,96.1152,96.1733,96.0667,96.1539,15084.0
2024-05-23 13:30:00,99.23,99.24,99.12,99.13,14697.0,96.1539,96.1636,96.0473,96.057,14697.0
2024-05-23 13:35:00,99.14,99.14,98.95,98.98,30836.0,96.0667,96.0667,95.8826,95.9117,30836.0
2024-05-23 13:40:00,98.99,99.09,98.77,98.8,25266.0,95.9214,96.0183,95.7082,95.7373,25266.0
2024-05-23 13:45:00,98.83,98.85,98.74,98.83,26253.0,95.7663,95.7857,95.6791,95.7663,26253.0
2024-05-23 13:50:00,98.84,98.97,98.83,98.95,35230.0,95.776,95.902,95.7663,95.8826,35230.0
2024-05-23 13:55:00,98.95,98.96,98.8,98.81,21354.0,95.8826,95.8923,95.7373,95.747,21354.0
2024-05-23 14:00:00,98.78,98.81,98.65,98.65,24384.0,95.7179,95.747,95.5919,95.5919,24384.0
2024-05-23 14:05:00,98.65,98.77,98.59,98.71,28572.0,95.5919,95.7082,95.5338,95.6501,28572.0
2024-05-23 14:10:00,98.73,98.79,98.7,98.75,24277.0,95.6694,95.7276,95.6404,95.6888,24277.0
2024-05-23 14:15:00,98.74,98.75,98.48,98.48,26747.0,95.6791,95.6888,95.4272,95.4272,26747.0
2024-05-23 14:20:00,98.49,98.68,98.49,98.61,20906.0,95.4369,95.621,95.4369,95.5532,20906.0
2024-05-23 14:25:00,98.62,98.72,98.61,98.61,22014.0,95.5628,95.6597,95.5532,95.5532,22014.0
2024-05-23 14:30:00,98.61,98.74,98.52,98.73,17744.0,95.5532,95.6791,95.4659,95.6694,17744.0
2024-05-23 14:35:00,98.74,98.87,98.67,98.86,20323.0,95.6791,95.8051,95.6113,95.7954,20323.0
2024-05-23 14:40:00,98.87,98.9,98.82,98.88,18202.0,95.8051,95.8342,95.7566,95.8148,18202.0
2024-05-23 14:45:00,98.86,98.9,98.75,98.78,20062.0,95.7954,95.8342,95.6888,95.7179,20062.0
2024-05-23 14:50:00,98.77,98.78,98.68,98.7,29021.0,95.7082,95.7179,95.621,95.6404,29021.0
2024-05-23 14:55:00,98.7,98.74,98.67,98.72,27550.0,95.6404,95.6791,95.6113,95.6597,27550.0
2024-05-23 15:00:00,98.72,98.82,98.63,98.65,27734.0,95.6597,95.7566,95.5725,95.5919,27734.0
2024-05-23 15:05:00,98.65,98.81,98.65,98.8,19449.0,95.5919,95.747,95.5919,95.7373,19449.0
2024-05-23 15:10:00,98.8,98.83,98.75,98.8,27872.0,95.7373,95.7663,95.6888,95.7373,27872.0
2024-05-23 15:15:00,98.79,98.86,98.7,98.73,39890.0,95.7276,95.7954,95.6404,95.6694,39890.0
2024-05-23 15:20:00,98.74,98.81,98.58,98.64,24417.0,95.6791,95.747,95.5241,95.5822,24417.0
2024-05-23 15:25:00,98.64,98.72,98.6,98.71,21707.0,95.5822,95.6597,95.5435,95.6501,21707.0
2024-05-23 15:30:00,98.72,98.79,98.67,98.71,31050.0,95.6597,95.7276,95.6113,95.6501,31050.0
2024-05-23 15:35:00,98.72,98.81,98.7,98.77,49550.0,95.6597,95.747,95.6404,95.7082,49550.0
2024-05-23 15:40:00,98.78,98.78,98.6,98.71,63392.0,95.7179,95.7179,95.5435,95.6501,63392.0
2024-05-23 15:45:00,98.7,98.72,98.61,98.66,99276.0,95.6404,95.6597,95.5532,95.6016,99276.0
2024-05-23 15:50:00,98.64,98.74,98.55,98.69,137188.0,95.5822,95.6791,95.495,95.6307,137188.0
2024-05-23 15:55:00,98.69,98.94,98.59,98.88,496920.0,95.6307,95.8729,95.5338,95.8148,496920.0
2024-05-24 09:30:00,99.45,99.62,99.33,99.51,60068.0,96.3671,96.5318,96.2508,96.4253,60068.0
2024-05-24 09:35:00,99.51,99.68,99.4,99.6,33059.0,96.4253,96.59,96.3187,96.5125,33059.0
2024-05-24 09:40:00,99.6,99.67,99.37,99.37,19969.0,96.5125,96.5803,96.2896,96.2896,19969.0
2024-05-24 09:45:00,99.38,99.4,99.17,99.26,29212.0,96.2993,96.3187,96.0958,96.183,29212.0
2024-05-24 09:50:00,99.25,99.4,99.2,99.39,36190.0,96.1733,96.3187,96.1249,96.309,36190.0
2024-05-24 09:55:00,99.38,99.45,99.34,99.38,45521.0,96.2993,96.3671,96.2605,96.2993,45521.0
2024-05-24 10:00:00,99.39,99.59,99.39,99.56,49601.0,96.309,96.5028,96.309,96.4737,49601.0
2024-05-24 10:05:00,99.56,99.62,99.44,99.47,30655.0,96.4737,96.5318,96.3574,96.3865,30655.0
2024-05-24 10:10:00,99.5,99.62,99.49,99.58,43359.0,96.4156,96.5318,96.4059,96.4931,43359.0
2024-05-24 10:15:00,99.57,99.82,99.55,99.8,16665.0,96.4834,96.7256,96.464,96.7063,16665.0
2024-05-24 10:20:00,99.8,99.91,99.73,99.91,22930.0,96.7063,96.8129,96.6384,96.8129,22930.0
2024-05-24 10:25:00,99.91,99.91,99.74,99.75,25512.0,96.8129,96.8129,96.6481,96.6578,25512.0
2024-05-24 10:30:00,99.75,99.76,99.69,99.74,27360.0,96.6578,96.6675,96.5997,96.6481,27360.0
2024-05-24 10:35:00,99.71,99.72,99.5,99.51,22633.0,96.6191,96.6287,96.4156,96.4253,22633.0
2024-05-24 10:40:00,99.52,99.55,99.42,99.42,20868.0,96.4349,96.464,96.338,96.338,20868.0
2024-05-24 10:45:00,99.42,99.48,99.37,99.46,28564.0,96.338,96.3962,96.2896,96.3768,28564.0
2024-05-24 10:50:00,99.47,99.56,99.46,99.48,37979.0,96.3865,96.4737,96.3768,96.3962,37979.0
2024-05-24 10:55:00,99.49,99.57,99.49,99.53,23398.0,96.4059,96.4834,96.4059,96.4446,23398.0
2024-05-24 11:00:00,99.52,99.65,99.48,99.62,22408.0,96.4349,96.5609,96.3962,96.5318,22408.0
2024-05-24 11:05:00,99.61,99.64,99.57,99.58,9238.0,96.5222,96.5512,96.4834,96.4931,9238.0
2024-05-24 11:10:00,99.57,99.59,99.49,99.55,33916.0,96.4834,96.5028,96.4059,96.464,33916.0
2024-05-24 11:15:00,99.54,99.57,99.52,99.54,14325.0,96.4543,96.4834,96.4349,96.4543,14325.0
2024-05-24 11:20:00,99.53,99.6,99.5,99.6,30243.0,96.4446,96.5125,96.4156,96.5125,30243.0
2024-05-24 11:25:00,99.59,99.6,99.48,99.6,21067.0,96.5028,96.5125,96.3962,96.5125,21067.0
2024-05-24 11:30:00,99.61,99.63,99.58,99.62,17053.0,96.5222,96.5415,96.4931,96.5318,17053.0
2024-05-24 11:35:00,99.6,99.6,99.45,99.49,29768.0,96.5125,96.5125,96.3671,96.4059,29768.0
2024-05-24 11:40:00,99.48,99.56,99.48,99.54,15376.0,96.3962,96.4737,96.3962,96.4543,15376.0
2024-05-24 11:45:00,99.53,99.53,99.43,99.44,12591.0,96.4446,96.4446,96.3477,96.3574,12591.0
2024-05-24 11:50:00,99.44,99.45,99.37,99.38,14376.0,96.3574,96.3671,96.2896,96.2993,14376.0
2024-05-24 11:55:00,99.4,99.45,99.39,99.42,11629.0,96.3187,96.3671,96.309,96.338,11629.0
2024-05-24 12:00:00,99.43,99.51,99.38,99.5,16770.0,96.3477,96.4253,96.2993,96.4156,16770.0
2024-05-24 12:05:00,99.51,99.53,99.45,99.51,12525.0,96.4253,96.4446,96.3671,96.4253,12525.0
2024-05-24 12:10:00,99.51,99.55,99.49,99.51,30036.0,96.4253,96.464,96.4059,96.4253,30036.0
2024-05-24 12:15:00,99.5,99.52,99.46,99.51,8211.0,96.4156,96.4349,96.3768,96.4253,8211.0
2024-05-24 12:20:00,99.51,99.52,99.44,99.49,9687.0,96.4253,96.4349,96.3574,96.4059,9687.0
2024-05-24 12:25:00,99.5,99.51,99.43,99.46,38617.0,96.4156,96.4253,96.3477,96.3768,38617.0
2024-05-24 12:30:00,99.46,99.49,99.45,99.46,9750.0,96.3768,96.4059,96.3671,96.3768,9750.0
2024-05-24 12:35:00,99.46,99.47,99.4,99.43,10784.0,96.3768,96.3865,96.3187,96.3477,10784.0
2024-05-24 12:40:00,99.43,99.48,99.4,99.44,8054.0,96.3477,96.3962,96.3187,96.3574,8054.0
2024-05-24 12:45:00,99.44,99.5,99.43,99.5,9915.0,96.3574,96.4156,96.3477,96.4156,9915.0
2024-05-24 12:50:00,99.5,99.51,99.45,99.48,8175.0,96.4156,96.4253,96.3671,96.3962,8175.0
2024-05-24 12:55:00,99.48,99.5,99.39,99.4,8547.0,96.3962,96.4156,96.309,96.3187,8547.0
2024-05-24 13:00:00,99.4,99.43,99.37,99.38,8821.0,96.3187,96.3477,96.2896,96.2993,8821.0
2024-05-24 13:05:00,99.37,99.4,99.36,99.39,6889.0,96.2896,96.3187,96.2799,96.309,6889.0
2024-05-24 13:10:00,99.39,99.45,99.38,99.45,6787.0,96.309,96.3671,96.2993,96.3671,6787.0
2024-05-24 13:15:00,99.45,99.47,99.39,99.47,10315.0,96.3671,96.3865,96.309,96.3865,10315.0
2024-05-24 13:20:00,99.46,99.48,99.44,99.48,4245.0,96.3768,96.3962,96.3574,96.3962,4245.0
2024-05-24 13:25:00,99.49,99.53,99.49,99.5,7886.0,96.4059,96.4446,96.4059,96.4156,7886.0
2024-05-24 13:30:00,99.5,99.5,99.47,99.47,6897.0,96.4156,96.4156,96.3865,96.3865,6897.0
2024-05-24 13:35:00,99.48,99.53,99.48,99.5,9591.0,96.3962,96.4446,96.3962,96.4156,9591.0
2024-05-24 13:40:00,99.5,99.5,99.43,99.45,5982.0,96.4156,96.4156,96.3477,96.3671,5982.0
2024-05-24 13:45:00,99.44,99.46,99.42,99.46,5429.0,96.3574,96.3768,96.338,96.3768,5429.0
2024-05-24 13:50:00,99.45,99.47,99.42,99.44,7666.0,96.3671,96.3865,96.338,96.3574,7666.0
2024-05-24 13:55:00,99.44,99.44,99.4,99.41,8480.0,96.3574,96.3574,96.3187,96.3284,8480.0
2024-05-24 14:00:00,99.41,99.51,99.41,99.48,16877.0,96.3284,96.4253,96.3284,96.3962,16877.0
2024-05-24 14:05:00,99.49,99.51,99.48,99.51,10843.0,96.4059,96.4253,96.3962,96.4253,10843.0
2024-05-24 14:10:00,99.5,99.5,99.43,99.43,11162.0,96.4156,96.4156,96.3477,96.3477,11162.0
2024-05-24 14:15:00,99.42,99.45,99.41,99.43,11895.0,96.338,96.3671,96.3284,96.3477,11895.0
2024-05-24 14:20:00,99.42,99.43,99.34,99.34,11085.0,96.338,96.3477,96.2605,96.2605,11085.0
2024-05-24 14:25:00,99.34,99.39,99.33,99.37,10201.0,96.2605,96.309,96.2508,96.2896,10201.0
2024-05-24 14:30:00,99.37,99.4,99.35,99.35,14362.0,96.2896,96.3187,96.2702,96.2702,14362.0
2024-05-24 14:35:00,99.37,99.46,99.35,99.46,23674.0,96.2896,96.3768,96.2702,96.3768,23674.0
2024-05-24 14:40:00,99.46,99.48,99.43,99.45,9985.0,96.3768,96.3962,96.3477,96.3671,9985.0
2024-05-24 14:45:00,99.44,99.46,99.39,99.4,15643.0,96.3574,96.3768,96.309,96.3187,15643.0
2024-05-24 14:50:00,99.4,99.4,99.34,99.35,12791.0,96.3187,96.3187,96.2605,96.2702,12791.0
2024-05-24 14:55:00,99.35,99.41,99.3,99.39,45276.0,96.2702,96.3284,96.2218,96.309,45276.0
2024-05-24 15:00:00,99.38,99.4,99.24,99.26,15740.0,96.2993,96.3187,96.1636,96.183,15740.0
2024-05-24 15:05:00,99.26,99.28,99.2,99.2,10868.0,96.183,96.2024,96.1249,96.1249,10868.0
2024-05-24 15:10:00,99.21,99.21,99.17,99.18,14895.0,96.1346,96.1346,96.0958,96.1055,14895.0
2024-05-24 15:15:00,99.17,99.22,99.15,99.17,22547.0,96.0958,96.1442,96.0764,96.0958,22547.0
2024-05-24 15:20:00,99.2,99.27,99.18,99.26,19132.0,96.1249,96.1927,96.1055,96.183,19132.0
2024-05-24 15:25:00,99.27,99.28,99.18,99.19,18566.0,96.1927,96.2024,96.1055,96.1152,18566.0
2024-05-24 15:30:00,99.19,99.36,99.15,99.36,26623.0,96.1152,96.2799,96.0764,96.2799,26623.0
2024-05-24 15:35:00,99.36,99.4,99.31,99.38,28864.0,96.2799,96.3187,96.2315,96.2993,28864.0
2024-05-24 15:40:00,99.37,99.4,99.25,99.26,23223.0,96.2896,96.3187,96.1733,96.183,23223.0
2024-05-24 15:45:00,99.26,99.28,99.05,99.06,48844.0,96.183,96.2024,95.9795,95.9892,48844.0
2024-05-24 15:50:00,99.05,99.11,98.91,99.06,137193.0,95.9795,96.0377,95.8439,95.9892,137193.0
2024-05-24 15:55:00,99.06,99.08,98.81,98.97,355452.0,95.9892,96.0086,95.747,95.902,355452.0
2024-05-28 09:30:00,98.43,99.23,98.4,99.22,104270.0,95.3787,96.1539,95.3497,96.1442,104270.0
2024-05-28 09:35:00,99.22,99.38,98.81,98.99,40654.0,96.1442,96.2993,95.747,95.9214,40654.0
2024-05-28 09:40:00,98.96,99.17,98.81,99.17,34272.0,95.8923,96.0958,95.747,96.0958,34272.0
2024-05-28 09:45:00,99.18,99.28,99.03,99.13,37065.0,96.1055,96.2024,95.9601,96.057,37065.0
2024-05-28 09:50:00,99.06,99.23,99.02,99.08,19535.0,95.9892,96.1539,95.9504,96.0086,19535.0
2024-05-28 09:55:00,99.07,99.12,98.91,99.11,35060.0,95.9989,96.0473,95.8439,96.0377,35060.0
2024-05-28 10:00:00,99.08,99.17,99.04,99.09,26072.0,96.0086,96.0958,95.9698,96.0183,26072.0
2024-05-28 10:05:00,99.09,99.09,98.89,98.93,31680.0,96.0183,96.0183,95.8245,95.8632,31680.0
2024-05-28 10:10:00,98.94,98.98,98.85,98.89,13825.0,95.8729,95.9117,95.7857,95.8245,13825.0
2024-05-28 10:15:00,98.89,98.97,98.81,98.92,20444.0,95.8245,95.902,95.747,95.8535,20444.0
2024-05-28 10:20:00,98.91,99.08,98.9,99.04,20937.0,95.8439,96.0086,95.8342,95.9698,20937.0
2024-05-28 10:25:00,99.04,99.1,99.0,99.0,20693.0,95.9698,96.028,95.9311,95.9311,20693.0
2024-05-28 10:30:00,98.99,99.09,98.95,99.01,25033.0,95.9214,96.0183,95.8826,95.9408,25033.0
2024-05-28 10:35:00,99.03,99.04,98.89,98.9,23990.0,95.9601,95.9698,95.8245,95.8342,23990.0
2024-05-28 10:40:00,98.91,98.96,98.85,98.94,27192.0,95.8439,95.8923,95.7857,95.8729,27192.0
2024-05-28 10:45:00,98.93,99.06,98.92,99.05,19915.0,95.8632,95.9892,95.8535,95.9795,19915.0
2024-05-28 10:50:00,99.06,99.12,99.01,99.05,24560.0,95.9892,96.0473,95.9408,95.9795,24560.0
2024-05-28 10:55:00,99.05,99.11,98.98,99.03,25408.0,95.9795,96.0377,95.9117,95.9601,25408.0
2024-05-28 11:00:00,99.05,99.14,99.05,99.13,18407.0,95.9795,96.0667,95.9795,96.057,18407.0
2024-05-28 11:05:00,99.13,99.22,99.11,99.22,15867.0,96.057,96.1442,96.0377,96.1442,15867.0
2024-05-28 11:10:00,99.22,99.37,99.22,99.35,25621.0,96.1442,96.2896,96.1442,96.2702,25621.0
2024-05-28 11:15:00,99.36,99.38,99.27,99.34,21835.0,96.2799,96.2993,96.1927,96.2605,21835.0
2024-05-28 11:20:00,99.35,99.46,99.34,99.45,29657.0,96.2702,96.3768,96.2605,96.3671,29657.0
2024-05-28 11:25:00,99.45,99.45,99.32,99.33,55647.0,96.3671,96.3671,96.2411,96.2508,55647.0
2024-05-28 11:30:00,99.32,99.32,99.22,99.25,13419.0,96.2411,96.2411,96.1442,96.1733,13419.0
2024-05-28 11:35:00,99.26,99.4,99.25,99.36,111570.0,96.183,96.3187,96.1733,96.2799,111570.0
2024-05-28 11:40:00,99.37,99.38,99.28,99.28,19178.0,96.2896,96.2993,96.2024,96.2024,19178.0
2024-05-28 11:45:00,99.29,99.29,99.23,99.24,17995.0,96.2121,96.2121,96.1539,96.1636,17995.0
2024-05-28 11:50:00,99.23,99.23,99.14,99.21,15030.0,96.1539,96.1539,96.0667,96.1346,15030.0
2024-05-28 11:55:00,99.21,99.32,99.2,99.29,22447.0,96.1346,96.2411,96.1249,96.2121,22447.0
2024-05-28 12:00:00,99.29,99.3,99.2,99.23,23034.0,96.2121,96.2218,96.1249,96.1539,23034.0
2024-05-28 12:05:00,99.23,99.25,99.2,99.25,13232.0,96.1539,96.1733,96.1249,96.1733,13232.0
2024-05-28 12:10:00,99.25,99.3,99.23,99.29,19326.0,96.1733,96.2218,96.1539,96.2121,19326.0
2024-05-28 12:15:00,99.29,99.29,99.21,99.22,18519.0,96.2121,96.2121,96.1346,96.1442,18519.0
2024-05-28 12:20:00,99.21,99.26,99.18,99.23,12346.0,96.1346,96.183,96.1055,96.1539,12346.0
2024-05-28 12:25:00,99.24,99.27,99.22,99.27,16836.0,96.1636,96.1927,96.1442,96.1927,16836.0
2024-05-28 12:30:00,99.28,99.28,99.2,99.26,16371.0,96.2024,96.2024,96.1249,96.183,16371.0
2024-05-28 12:35:00,99.27,99.32,99.26,99.32,18952.0,96.1927,96.2411,96.183,96.2411,18952.0
2024-05-28 12:40:00,99.33,99.36,99.27,99.29,28653.0,96.2508,96.2799,96.1927,96.2121,28653.0
2024-05-28 12:45:00,99.29,99.32,99.19,99.22,16580.0,96.2121,96.2411,96.1152,96.1442,16580.0
2024-05-28 12:50:00,99.22,99.28,99.2,99.27,9752.0,96.1442,96.2024,96.1249,96.1927,9752.0
2024-05-28 12:55:00,99.28,99.29,99.22,99.22,15233.0,96.2024,96.2121,96.1442,96.1442,15233.0
2024-05-28 13:00:00,99.23,99.23,99.05,99.06,15705.0,96.1539,96.1539,95.9795,95.9892,15705.0
2024-05-28 13:05:00,99.05,99.26,99.05,99.25,9806.0,95.9795,96.183,95.9795,96.1733,9806.0
2024-05-28 13:10:00,99.25,99.27,99.21,99.23,15534.0,96.1733,96.1927,96.1346,96.1539,15534.0
2024-05-28 13:15:00,99.23,99.24,99.17,99.21,19362.0,96.1539,96.1636,96.0958,96.1346,19362.0
2024-05-28 13:20:00,99.2,99.21,99.11,99.15,12360.0,96.1249,96.1346,96.0377,96.0764,12360.0
2024-05-28 13:25:00,99.15,99.15,99.06,99.07,11184.0,96.0764,96.0764,95.9892,95.9989,11184.0
2024-05-28 13:30:00,99.06,99.17,99.03,99.16,21032.0,95.9892,96.0958,95.9601,96.0861,21032.0
2024-05-28 13:35:00,99.14,99.14,99.07,99.09,25221.0,96.0667,96.0667,95.9989,96.0183,25221.0
2024-05-28 13:40:00,99.08,99.09,98.99,99.02,17297.0,96.0086,96.0183,95.9214,95.9504,17297.0
2024-05-28 13:45:00,99.02,99.05,98.94,98.99,52611.0,95.9504,95.9795,95.8729,95.9214,52611.0
2024-05-28 13:50:00,98.99,98.99,98.87,98.93,22105.0,95.9214,95.9214,95.8051,95.8632,22105.0
2024-05-28 13:55:00,98.93,98.93,98.81,98.85,24885.0,95.8632,95.8632,95.747,95.7857,24885.0
2024-05-28 14:00:00,98.85,98.85,98.68,98.79,19949.0,95.7857,95.7857,95.621,95.7276,19949.0
2024-05-28 14:05:00,98.8,98.83,98.72,98.75,19993.0,95.7373,95.7663,95.6597,95.6888,19993.0
2024-05-28 14:10:00,98.74,98.74,98.61,98.68,18383.0,95.6791,95.6791,95.5532,95.621,18383.0
2024-05-28 14:15:00,98.68,98.72,98.64,98.7,16860.0,95.621,95.6597,95.5822,95.6404,16860.0
2024-05-28 14:20:00,98.7,98.71,98.65,98.66,22991.0,95.6404,95.6501,95.5919,95.6016,22991.0
2024-05-28 14:25:00,98.66,98.67,98.52,98.56,19943.0,95.6016,95.6113,95.4659,95.5047,19943.0
2024-05-28 14:30:00,98.56,98.57,98.48,98.5,26715.0,95.5047,95.5144,95.4272,95.4466,26715.0
2024-05-28 14:35:00,98.48,98.53,98.45,98.51,25649.0,95.4272,95.4756,95.3981,95.4563,25649.0
2024-05-28 14:40:00,98.51,98.59,98.45,98.46,23339.0,95.4563,95.5338,95.3981,95.4078,23339.0
2024-05-28 14:45:00,98.46,98.51,98.43,98.51,30780.0,95.4078,95.4563,95.3787,95.4563,30780.0
2024-05-28 14:50:00,98.5,98.51,98.43,98.43,25530.0,95.4466,95.4563,95.3787,95.3787,25530.0
2024-05-28 14:55:00,98.44,98.53,98.44,98.5,25244.0,95.3884,95.4756,95.3884,95.4466,25244.0
2024-05-28 15:00:00,98.5,98.58,98.47,98.54,24856.0,95.4466,95.5241,95.4175,95.4853,24856.0
2024-05-28 15:05:00,98.54,98.56,98.43,98.51,30708.0,95.4853,95.5047,95.3787,95.4563,30708.0
2024-05-28 15:10:00,98.52,98.52,98.47,98.49,21960.0,95.4659,95.4659,95.4175,95.4369,21960.0
2024-05-28 15:15:00,98.49,98.53,98.43,98.52,31721.0,95.4369,95.4756,95.3787,95.4659,31721.0
2024-05-28 15:20:00,98.53,98.57,98.47,98.56,27593.0,95.4756,95.5144,95.4175,95.5047,27593.0
2024-05-28 15:25:00,98.56,98.64,98.48,98.48,29552.0,95.5047,95.5822,95.4272,95.4272,29552.0
2024-05-28 15:30:00,98.48,98.6,98.45,98.58,43539.0,95.4272,95.5435,95.3981,95.5241,43539.0
2024-05-28 15:35:00,98.57,98.67,98.56,98.61,44167.0,95.5144,95.6113,95.5047,95.5532,44167.0
2024-05-28 15:40:00,98.61,98.63,98.56,98.57,44445.0,95.5532,95.5725,95.5047,95.5144,44445.0
2024-05-28 15:45:00,98.58,98.64,98.56,98.64,52989.0,95.5241,95.5822,95.5047,95.5822,52989.0
2024-05-28 15:50:00,98.64,98.72,98.63,98.69,111077.0,95.5822,95.6597,95.5725,95.6307,111077.0
2024-05-28 15:55:00,98.69,98.74,98.55,98.68,295429.0,95.6307,95.6791,95.495,95.621,295429.0
2024-05-29 09:30:00,97.37,97.37,96.47,96.66,100442.0,94.3516,94.3516,93.4795,93.6636,100442.0
2024-05-29 09:35:00,96.62,97.31,96.59,97.31,27761.0,93.6248,94.2935,93.5958,94.2935,27761.0
2024-05-29 09:40:00,97.34,97.6,97.2,97.45,43799.0,94.3225,94.5745,94.1869,94.4291,43799.0
2024-05-29 09:45:00,97.43,97.43,97.09,97.2,51978.0,94.4097,94.4097,94.0803,94.1869,51978.0
2024-05-29 09:50:00,97.19,97.48,97.16,97.35,22659.0,94.1772,94.4582,94.1481,94.3322,22659.0
2024-05-29 09:55:00,97.36,97.48,97.21,97.27,122546.0,94.3419,94.4582,94.1966,94.2547,122546.0
2024-05-29 10:00:00,97.27,97.55,97.27,97.39,26537.0,94.2547,94.526,94.2547,94.371,26537.0
2024-05-29 10:05:00,97.39,97.5,97.34,97.48,31938.0,94.371,94.4776,94.3225,94.4582,31938.0
2024-05-29 10:10:00,97.47,97.49,97.18,97.29,40912.0,94.4485,94.4679,94.1675,94.2741,40912.0
2024-05-29 10:15:00,97.29,97.66,97.29,97.66,37702.0,94.2741,94.6326,94.2741,94.6326,37702.0
2024-05-29 10:20:00,97.65,97.7,97.54,97.61,38167.0,94.6229,94.6714,94.5163,94.5842,38167.0
2024-05-29 10:25:00,97.63,97.63,97.39,97.44,14406.0,94.6035,94.6035,94.371,94.4194,14406.0
2024-05-29 10:30:00,97.45,97.49,97.34,97.41,20911.0,94.4291,94.4679,94.3225,94.3904,20911.0
2024-05-29 10:35:00,97.41,97.52,97.4,97.48,23277.0,94.3904,94.4969,94.3807,94.4582,23277.0
2024-05-29 10:40:00,97.47,97.59,97.47,97.5,26931.0,94.4485,94.5648,94.4485,94.4776,26931.0
2024-05-29 10:45:00,97.5,97.56,97.47,97.56,18676.0,94.4776,94.5357,94.4485,94.5357,18676.0
2024-05-29 10:50:00,97.55,97.61,97.4,97.44,15495.0,94.526,94.5842,94.3807,94.4194,15495.0
2024-05-29 10:55:00,97.44,97.47,97.41,97.45,13821.0,94.4194,94.4485,94.3904,94.4291,13821.0
2024-05-29 11:00:00,97.44,97.44,97.34,97.41,12987.0,94.4194,94.4194,94.3225,94.3904,12987.0
2024-05-29 11:05:00,97.41,97.48,97.39,97.43,19935.0,94.3904,94.4582,94.371,94.4097,19935.0
2024-05-29 11:10:00,97.43,97.43,97.33,97.36,26434.0,94.4097,94.4097,94.3128,94.3419,26434.0
2024-05-29 11:15:00,97.37,97.38,97.27,97.34,16142.0,94.3516,94.3613,94.2547,94.3225,16142.0
2024-05-29 11:20:00,97.34,97.41,97.33,97.4,18253.0,94.3225,94.3904,94.3128,94.3807,18253.0
2024-05-29 11:25:00,97.4,97.51,97.38,97.45,35851.0,94.3807,94.4873,94.3613,94.4291,35851.0
2024-05-29 11:30:00,97.45,97.55,97.45,97.54,27199.0,94.4291,94.526,94.4291,94.5163,27199.0
2024-05-29 11:35:00,97.54,97.65,97.54,97.58,17015.0,94.5163,94.6229,94.5163,94.5551,17015.0
2024-05-29 11:40:00,97.59,97.59,97.42,97.47,14700.0,94.5648,94.5648,94.4,94.4485,14700.0
2024-05-29 11:45:00,97.45,97.45,97.34,97.38,18633.0,94.4291,94.4291,94.3225,94.3613,18633.0
2024-05-29 11:50:00,97.39,97.47,97.39,97.41,16665.0,94.371,94.4485,94.371,94.3904,16665.0
2024-05-29 11:55:00,97.42,97.43,97.38,97.4,14374.0,94.4,94.4097,94.3613,94.3807,14374.0
2024-05-29 12:00:00,97.39,97.39,97.21,97.23,57687.0,94.371,94.371,94.1966,94.2159,57687.0
2024-05-29 12:05:00,97.23,97.32,97.22,97.28,25032.0,94.2159,94.3031,94.2062,94.2644,25032.0
2024-05-29 12:10:00,97.27,97.37,97.24,97.27,35108.0,94.2547,94.3516,94.2256,94.2547,35108.0
2024-05-29 12:15:00,97.27,97.39,97.23,97.38,41460.0,94.2547,94.371,94.2159,94.3613,41460.0
2024-05-29 12:20:00,97.38,97.46,97.37,97.42,15167.0,94.3613,94.4388,94.3516,94.4,15167.0
2024-05-29 12:25:00,97.42,97.49,97.41,97.47,13402.0,94.4,94.4679,94.3904,94.4485,13402.0
2024-05-29 12:30:00,97.47,97.5,97.42,97.45,11190.0,94.4485,94.4776,94.4,94.4291,11190.0
2024-05-29 12:35:00,97.45,97.55,97.44,97.51,22008.0,94.4291,94.526,94.4194,94.4873,22008.0
2024-05-29 12:40:00,97.5,97.51,97.47,97.49,12076.0,94.4776,94.4873,94.4485,94.4679,12076.0
2024-05-29 12:45:00,97.48,97.56,97.48,97.5,18948.0,94.4582,94.5357,94.4582,94.4776,18948.0
2024-05-29 12:50:00,97.52,97.61,97.51,97.56,11884.0,94.4969,94.5842,94.4873,94.5357,11884.0
2024-05-29 12:55:00,97.56,97.59,97.55,97.57,16465.0,94.5357,94.5648,94.526,94.5454,16465.0
2024-05-29 13:00:00,97.57,97.6,97.42,97.48,27269.0,94.5454,94.5745,94.4,94.4582,27269.0
2024-05-29 13:05:00,97.48,97.49,97.39,97.4,54400.0,94.4582,94.4679,94.371,94.3807,54400.0
2024-05-29 13:10:00,97.4,97.44,97.36,97.37,18575.0,94.3807,94.4194,94.3419,94.3516,18575.0
2024-05-29 13:15:00,97.35,97.37,97.26,97.3,11859.0,94.3322,94.3516,94.245,94.2838,11859.0
2024-05-29 13:20:00,97.31,97.47,97.31,97.41,23763.0,94.2935,94.4485,94.2935,94.3904,23763.0
2024-05-29 13:25:00,97.41,97.5,97.36,97.5,13766.0,94.3904,94.4776,94.3419,94.4776,13766.0
2024-05-29 13:30:00,97.5,97.5,97.41,97.42,8463.0,94.4776,94.4776,94.3904,94.4,8463.0
2024-05-29 13:35:00,97.42,97.42,97.34,97.36,10697.0,94.4,94.4,94.3225,94.3419,10697.0
2024-05-29 13:40:00,97.35,97.37,97.28,97.29,10221.0,94.3322,94.3516,94.2644,94.2741,10221.0
2024-05-29 13:45:00,97.29,97.31,97.23,97.25,11627.0,94.2741,94.2935,94.2159,94.2353,11627.0
2024-05-29 13:50:00,97.26,97.43,97.26,97.36,22948.0,94.245,94.4097,94.245,94.3419,22948.0
2024-05-29 13:55:00,97.36,97.4,97.31,97.32,17259.0,94.3419,94.3807,94.2935,94.3031,17259.0
2024-05-29 14:00:00,97.32,97.33,97.26,97.3,13932.0,94.3031,94.3128,94.245,94.2838,13932.0
2024-05-29 14:05:00,97.29,97.36,97.26,97.29,22547.0,94.2741,94.3419,94.245,94.2741,22547.0
2024-05-29 14:10:00,97.29,97.32,97.23,97.24,13022.0,94.2741,94.3031,94.2159,94.2256,13022.0
2024-05-29 14:15:00,97.25,97.25,97.16,97.19,18692.0,94.2353,94.2353,94.1481,94.1772,18692.0
2024-05-29 14:20:00,97.19,97.22,97.16,97.2,12246.0,94.1772,94.2062,94.1481,94.1869,12246.0
2024-05-29 14:25:00,97.21,97.22,97.16,97.2,20565.0,94.1966,94.2062,94.1481,94.1869,20565.0
2024-05-29 14:30:00,97.19,97.19,97.11,97.17,20317.0,94.1772,94.1772,94.0997,94.1578,20317.0
2024-05-29 14:35:00,97.17,97.19,97.16,97.18,13837.0,94.1578,94.1772,94.1481,94.1675,13837.0
2024-05-29 14:40:00,97.18,97.27,97.18,97.2,13942.0,94.1675,94.2547,94.1675,94.1869,13942.0
2024-05-29 14:45:00,97.19,97.19,97.09,97.11,25898.0,94.1772,94.1772,94.0803,94.0997,25898.0
2024-05-29 14:50:00,97.12,97.17,97.11,97.17,29714.0,94.1093,94.1578,94.0997,94.1578,29714.0
2024-05-29 14:55:00,97.16,97.18,97.11,97.16,25203.0,94.1481,94.1675,94.0997,94.1481,25203.0
2024-05-29 15:00:00,97.15,97.23,97.14,97.22,26715.0,94.1384,94.2159,94.1287,94.2062,26715.0
2024-05-29 15:05:00,97.22,97.34,97.22,97.26,52644.0,94.2062,94.3225,94.2062,94.245,52644.0
2024-05-29 15:10:00,97.26,97.3,97.21,97.29,29298.0,94.245,94.2838,94.1966,94.2741,29298.0
2024-05-29 15:15:00,97.3,97.36,97.24,97.34,40387.0,94.2838,94.3419,94.2256,94.3225,40387.0
2024-05-29 15:20:00,97.34,97.43,97.34,97.41,36123.0,94.3225,94.4097,94.3225,94.3904,36123.0
2024-05-29 15:25:00,97.41,97.45,97.39,97.39,39410.0,94.3904,94.4291,94.371,94.371,39410.0
2024-05-29 15:30:00,97.38,97.42,97.31,97.4,21081.0,94.3613,94.4,94.2935,94.3807,21081.0
2024-05-29 15:35:00,97.4,97.43,97.36,97.42,29427.0,94.3807,94.4097,94.3419,94.4,29427.0
2024-05-29 15:40:00,97.42,97.45,97.35,97.45,48307.0,94.4,94.4291,94.3322,94.4291,48307.0
2024-05-29 15:45:00,97.45,97.49,97.42,97.43,56906.0,94.4291,94.4679,94.4,94.4097,56906.0
2024-05-29 15:50:00,97.44,97.46,97.26,97.37,93196.0,94.4194,94.4388,94.245,94.3516,93196.0
2024-05-29 15:55:00,97.38,97.39,97.18,97.32,241035.0,94.3613,94.371,94.1675,94.3031,241035.0
2024-05-30 09:30:00,97.69,97.77,97.35,97.77,55428.0,94.6617,94.7392,94.3322,94.7392,55428.0
2024-05-30 09:35:00,97.78,97.81,97.23,97.34,20470.0,94.7489,94.778,94.2159,94.3225,20470.0
2024-05-30 09:40:00,97.37,97.37,97.12,97.12,17044.0,94.3516,94.3516,94.1093,94.1093,17044.0
2024-05-30 09:45:00,97.18,97.18,96.8,96.84,29141.0,94.1675,94.1675,93.7993,93.838,29141.0
2024-05-30 09:50:00,96.82,97.03,96.77,96.97,27233.0,93.8186,94.0221,93.7702,93.964,27233.0
2024-05-30 09:55:00,96.96,96.99,96.85,96.88,19705.0,93.9543,93.9834,93.8477,93.8768,19705.0
2024-05-30 10:00:00,96.89,97.1,96.8,97.07,42743.0,93.8865,94.09,93.7993,94.0609,42743.0
2024-05-30 10:05:00,97.03,97.03,96.9,97.02,20692.0,94.0221,94.0221,93.8962,94.0124,20692.0
2024-05-30 10:10:00,97.03,97.03,96.67,96.69,33295.0,94.0221,94.0221,93.6733,93.6927,33295.0
2024-05-30 10:15:00,96.68,96.83,96.64,96.76,24589.0,93.683,93.8283,93.6442,93.7605,24589.0
2024-05-30 10:20:00,96.77,96.85,96.72,96.74,25042.0,93.7702,93.8477,93.7217,93.7411,25042.0
2024-05-30 10:25:00,96.74,96.75,96.64,96.68,17696.0,93.7411,93.7508,93.6442,93.683,17696.0
2024-05-30 10:30:00,96.68,96.77,96.59,96.75,20525.0,93.683,93.7702,93.5958,93.7508,20525.0
2024-05-30 10:35:00,96.74,96.85,96.7,96.76,13982.0,93.7411,93.8477,93.7024,93.7605,13982.0
2024-05-30 10:40:00,96.76,96.83,96.69,96.77,14551.0,93.7605,93.8283,93.6927,93.7702,14551.0
2024-05-30 10:45:00,96.74,96.89,96.72,96.89,19255.0,93.7411,93.8865,93.7217,93.8865,19255.0
2024-05-30 10:50:00,96.88,96.91,96.83,96.86,17139.0,93.8768,93.9059,93.8283,93.8574,17139.0
2024-05-30 10:55:00,96.87,96.9,96.79,96.89,19811.0,93.8671,93.8962,93.7896,93.8865,19811.0
2024-05-30 11:00:00,96.88,96.95,96.86,96.92,16986.0,93.8768,93.9446,93.8574,93.9155,16986.0
2024-05-30 11:05:00,96.91,97.02,96.89,96.95,28813.0,93.9059,94.0124,93.8865,93.9446,28813.0
2024-05-30 11:10:00,96.96,97.0,96.94,96.98,13900.0,93.9543,93.9931,93.9349,93.9737,13900.0
2024-05-30 11:15:00,97.0,97.15,96.98,97.15,17641.0,93.9931,94.1384,93.9737,94.1384,17641.0
2024-05-30 11:20:00,97.15,97.25,97.13,97.23,25850.0,94.1384,94.2353,94.119,94.2159,25850.0
2024-05-30 11:25:00,97.24,97.43,97.24,97.31,34268.0,94.2256,94.4097,94.2256,94.2935,34268.0
2024-05-30 11:30:00,97.31,97.31,97.21,97.23,18292.0,94.2935,94.2935,94.1966,94.2159,18292.0
2024-05-30 11:35:00,97.24,97.24,97.0,97.11,19700.0,94.2256,94.2256,93.9931,94.0997,19700.0
2024-05-30 11:40:00,97.11,97.11,96.91,96.92,20356.0,94.0997,94.0997,93.9059,93.9155,20356.0
2024-05-30 11:45:00,96.92,96.98,96.63,96.63,21810.0,93.9155,93.9737,93.6345,93.6345,21810.0
2024-05-30 11:50:00,96.64,96.87,96.63,96.8,17323.0,93.6442,93.8671,93.6345,93.7993,17323.0
2024-05-30 11:55:00,96.79,96.81,96.71,96.71,23682.0,93.7896,93.809,93.7121,93.7121,23682.0
2024-05-30 12:00:00,96.71,96.8,96.71,96.74,19985.0,93.7121,93.7993,93.7121,93.7411,19985.0
2024-05-30 12:05:00,96.76,96.87,96.75,96.8,20608.0,93.7605,93.8671,93.7508,93.7993,20608.0
2024-05-30 12:10:00,96.8,96.84,96.74,96.83,17845.0,93.7993,93.838,93.7411,93.8283,17845.0
2024-05-30 12:15:00,96.83,96.87,96.82,96.86,13115.0,93.8283,93.8671,93.8186,93.8574,13115.0
2024-05-30 12:20:00,96.86,96.89,96.79,96.88,14586.0,93.8574,93.8865,93.7896,93.8768,14586.0
2024-05-30 12:25:00,96.88,96.89,96.78,96.79,21023.0,93.8768,93.8865,93.7799,93.7896,21023.0
2024-05-30 12:30:00,96.79,96.89,96.76,96.87,21047.0,93.7896,93.8865,93.7605,93.8671,21047.0
2024-05-30 12:35:00,96.87,96.92,96.84,96.89,17889.0,93.8671,93.9155,93.838,93.8865,17889.0
2024-05-30 12:40:00,96.9,96.97,96.9,96.93,7025.0,93.8962,93.964,93.8962,93.9252,7025.0
2024-05-30 12:45:00,96.93,96.99,96.92,96.96,11453.0,93.9252,93.9834,93.9155,93.9543,11453.0
2024-05-30 12:50:00,96.95,97.16,96.95,97.11,17860.0,93.9446,94.1481,93.9446,94.0997,17860.0
2024-05-30 12:55:00,97.11,97.15,97.1,97.12,15417.0,94.0997,94.1384,94.09,94.1093,15417.0
2024-05-30 13:00:00,97.12,97.17,97.06,97.07,16647.0,94.1093,94.1578,94.0512,94.0609,16647.0
2024-05-30 13:05:00,97.09,97.19,97.08,97.16,13898.0,94.0803,94.1772,94.0706,94.1481,13898.0
2024-05-30 13:10:00,97.17,97.19,97.15,97.16,9827.0,94.1578,94.1772,94.1384,94.1481,9827.0
2024-05-30 13:15:00,97.16,97.21,97.08,97.11,12915.0,94.1481,94.1966,94.0706,94.0997,12915.0
2024-05-30 13:20:00,97.13,97.18,97.04,97.06,22009.0,94.119,94.1675,94.0318,94.0512,22009.0
2024-05-30 13:25:00,97.06,97.1,97.02,97.1,15356.0,94.0512,94.09,94.0124,94.09,15356.0
2024-05-30 13:30:00,97.09,97.17,97.06,97.11,15638.0,94.0803,94.1578,94.0512,94.0997,15638.0
2024-05-30 13:35:00,97.1,97.15,97.08,97.09,13907.0,94.09,94.1384,94.0706,94.0803,13907.0
2024-05-30 13:40:00,97.09,97.1,97.01,97.01,21585.0,94.0803,94.09,94.0028,94.0028,21585.0
2024-05-30 13:45:00,97.0,97.02,96.94,96.96,19360.0,93.9931,94.0124,93.9349,93.9543,19360.0
2024-05-30 13:50:00,96.96,97.05,96.96,97.05,9718.0,93.9543,94.0415,93.9543,94.0415,9718.0
2024-05-30 13:55:00,97.03,97.08,97.0,97.03,8107.0,94.0221,94.0706,93.9931,94.0221,8107.0
2024-05-30 14:00:00,97.04,97.09,97.02,97.04,16838.0,94.0318,94.0803,94.0124,94.0318,16838.0
2024-05-30 14:05:00,97.04,97.08,96.96,96.99,9437.0,94.0318,94.0706,93.9543,93.9834,9437.0
2024-05-30 14:10:00,97.0,97.03,96.93,97.01,22436.0,93.9931,94.0221,93.9252,94.0028,22436.0
2024-05-30 14:15:00,97.01,97.01,96.82,96.96,13104.0,94.0028,94.0028,93.8186,93.9543,13104.0
2024-05-30 14:20:00,96.95,96.97,96.87,96.93,9213.0,93.9446,93.964,93.8671,93.9252,9213.0
2024-05-30 14:25:00,96.92,97.0,96.9,97.0,16086.0,93.9155,93.9931,93.8962,93.9931,16086.0
2024-05-30 14:30:00,96.99,97.02,96.94,96.95,17837.0,93.9834,94.0124,93.9349,93.9446,17837.0
2024-05-30 14:35:00,96.94,96.94,96.82,96.84,48626.0,93.9349,93.9349,93.8186,93.838,48626.0
2024-05-30 14:40:00,96.84,96.87,96.76,96.82,24058.0,93.838,93.8671,93.7605,93.8186,24058.0
2024-05-30 14:45:00,96.84,96.91,96.81,96.88,16221.0,93.838,93.9059,93.809,93.8768,16221.0
2024-05-30 14:50:00,96.9,96.98,96.89,96.94,18831.0,93.8962,93.9737,93.8865,93.9349,18831.0
2024-05-30 14:55:00,96.94,96.97,96.93,96.97,20489.0,93.9349,93.964,93.9252,93.964,20489.0
2024-05-30 15:00:00,96.97,97.02,96.93,96.99,27115.0,93.964,94.0124,93.9252,93.9834,27115.0
2024-05-30 15:05:00,97.0,97.01,96.88,96.9,49334.0,93.9931,94.0028,93.8768,93.8962,49334.0
2024-05-30 15:10:00,96.91,96.95,96.88,96.94,37535.0,93.9059,93.9446,93.8768,93.9349,37535.0
2024-05-30 15:15:00,96.94,97.1,96.9,97.04,57705.0,93.9349,94.09,93.8962,94.0318,57705.0
2024-05-30 15:20:00,97.05,97.1,96.97,96.99,25955.0,94.0415,94.09,93.964,93.9834,25955.0
2024-05-30 15:25:00,96.99,97.07,96.97,97.03,27064.0,93.9834,94.0609,93.964,94.0221,27064.0
2024-05-30 15:30:00,97.05,97.07,96.88,96.92,42014.0,94.0415,94.0609,93.8768,93.9155,42014.0
2024-05-30 15:35:00,96.92,96.92,96.8,96.9,33874.0,93.9155,93.9155,93.7993,93.8962,33874.0
2024-05-30 15:40:00,96.91,96.91,96.82,96.82,36658.0,93.9059,93.9059,93.8186,93.8186,36658.0
2024-05-30 15:45:00,96.83,96.88,96.68,96.75,67685.0,93.8283,93.8768,93.683,93.7508,67685.0
2024-05-30 15:50:00,96.75,97.0,96.68,96.99,109590.0,93.7508,93.9931,93.683,93.9834,109590.0
2024-05-30 15:55:00,97.0,97.27,96.99,97.19,294115.0,93.9931,94.2547,93.9834,94.1772,294115.0
2024-05-31 09:30:00,97.33,97.47,97.0,97.45,61052.0,94.3128,94.4485,93.9931,94.4291,61052.0
2024-05-31 09:35:00,97.44,97.67,97.33,97.65,27459.0,94.4194,94.6423,94.3128,94.6229,27459.0
2024-05-31 09:40:00,97.67,97.74,97.46,97.51,24366.0,94.6423,94.7101,94.4388,94.4873,24366.0
2024-05-31 09:45:00,97.52,97.64,97.26,97.39,34749.0,94.4969,94.6132,94.245,94.371,34749.0
2024-05-31 09:50:00,97.42,97.57,97.4,97.45,13700.0,94.4,94.5454,94.3807,94.4291,13700.0
2024-05-31 09:55:00,97.45,97.53,97.32,97.37,21745.0,94.4291,94.5066,94.3031,94.3516,21745.0
2024-05-31 10:00:00,97.38,97.61,97.37,97.53,23446.0,94.3613,94.5842,94.3516,94.5066,23446.0
2024-05-31 10:05:00,97.56,97.58,97.43,97.46,21166.0,94.5357,94.5551,94.4097,94.4388,21166.0
2024-05-31 10:10:00,97.46,97.46,97.15,97.15,40505.0,94.4388,94.4388,94.1384,94.1384,40505.0
2024-05-31 10:15:00,97.15,97.17,96.99,97.03,47497.0,94.1384,94.1578,93.9834,94.0221,47497.0
2024-05-31 10:20:00,97.01,97.17,96.97,97.04,34055.0,94.0028,94.1578,93.964,94.0318,34055.0
2024-05-31 10:25:00,97.06,97.24,97.05,97.12,37259.0,94.0512,94.2256,94.0415,94.1093,37259.0
2024-05-31 10:30:00,97.14,97.3,97.03,97.25,26776.0,94.1287,94.2838,94.0221,94.2353,26776.0
2024-05-31 10:35:00,97.27,97.3,97.1,97.1,17130.0,94.2547,94.2838,94.09,94.09,17130.0
2024-05-31 10:40:00,97.08,97.21,97.03,97.21,25727.0,94.0706,94.1966,94.0221,94.1966,25727.0
2024-05-31 10:45:00,97.23,97.25,97.08,97.1,34819.0,94.2159,94.2353,94.0706,94.09,34819.0
2024-05-31 10:50:00,97.11,97.18,97.02,97.18,124235.0,94.0997,94.1675,94.0124,94.1675,124235.0
2024-05-31 10:55:00,97.2,97.27,97.12,97.19,41111.0,94.1869,94.2547,94.1093,94.1772,41111.0
2024-05-31 11:00:00,97.2,97.22,97.09,97.09,21306.0,94.1869,94.2062,94.0803,94.0803,21306.0
2024-05-31 11:05:00,97.11,97.17,97.01,97.17,26830.0,94.0997,94.1578,94.0028,94.1578,26830.0
2024-05-31 11:10:00,97.17,97.21,97.04,97.12,18219.0,94.1578,94.1966,94.0318,94.1093,18219.0
2024-05-31 11:15:00,97.13,97.17,96.94,96.94,18574.0,94.119,94.1578,93.9349,93.9349,18574.0
2024-05-31 11:20:00,96.92,97.02,96.91,97.02,22844.0,93.9155,94.0124,93.9059,94.0124,22844.0
2024-05-31 11:25:00,97.01,97.06,96.92,97.01,39024.0,94.0028,94.0512,93.9155,94.0028,39024.0
2024-05-31 11:30:00,97.0,97.02,96.88,96.98,33619.0,93.9931,94.0124,93.8768,93.9737,33619.0
2024-05-31 11:35:00,96.99,97.01,96.78,96.8,36448.0,93.9834,94.0028,93.7799,93.7993,36448.0
2024-05-31 11:40:00,96.81,96.85,96.76,96.76,18978.0,93.809,93.8477,93.7605,93.7605,18978.0
2024-05-31 11:45:00,96.77,96.82,96.7,96.72,30271.0,93.7702,93.8186,93.7024,93.7217,30271.0
2024-05-31 11:50:00,96.71,96.79,96.59,96.63,23115.0,93.7121,93.7896,93.5958,93.6345,23115.0
2024-05-31 11:55:00,96.63,96.68,96.58,96.66,22605.0,93.6345,93.683,93.5861,93.6636,22605.0
2024-05-31 12:00:00,96.67,96.67,96.5,96.53,24036.0,93.6733,93.6733,93.5086,93.5376,24036.0
2024-05-31 12:05:00,96.53,96.54,96.43,96.44,20738.0,93.5376,93.5473,93.4407,93.4504,20738.0
2024-05-31 12:10:00,96.44,96.52,96.42,96.5,26495.0,93.4504,93.5279,93.431,93.5086,26495.0
2024-05-31 12:15:00,96.5,96.54,96.43,96.51,18629.0,93.5086,93.5473,93.4407,93.5183,18629.0
2024-05-31 12:20:00,96.5,96.51,96.43,96.46,19598.0,93.5086,93.5183,93.4407,93.4698,19598.0
2024-05-31 12:25:00,96.45,96.54,96.43,96.51,33885.0,93.4601,93.5473,93.4407,93.5183,33885.0
2024-05-31 12:30:00,96.5,96.53,96.48,96.53,17552.0,93.5086,93.5376,93.4892,93.5376,17552.0
2024-05-31 12:35:00,96.53,96.53,96.47,96.5,19467.0,93.5376,93.5376,93.4795,93.5086,19467.0
2024-05-31 12:40:00,96.49,96.52,96.41,96.43,17012.0,93.4989,93.5279,93.4214,93.4407,17012.0
2024-05-31 12:45:00,96.43,96.47,96.4,96.43,13162.0,93.4407,93.4795,93.4117,93.4407,13162.0
2024-05-31 12:50:00,96.43,96.52,96.41,96.5,15411.0,93.4407,93.5279,93.4214,93.5086,15411.0
2024-05-31 12:55:00,96.51,96.53,96.47,96.52,22782.0,93.5183,93.5376,93.4795,93.5279,22782.0
2024-05-31 13:00:00,96.53,96.62,96.51,96.56,30015.0,93.5376,93.6248,93.5183,93.5667,30015.0
2024-05-31 13:05:00,96.57,96.67,96.5,96.61,17279.0,93.5764,93.6733,93.5086,93.6152,17279.0
2024-05-31 13:10:00,96.62,96.68,96.59,96.68,16749.0,93.6248,93.683,93.5958,93.683,16749.0
2024-05-31 13:15:00,96.67,96.71,96.64,96.65,21921.0,93.6733,93.7121,93.6442,93.6539,21921.0
2024-05-31 13:20:00,96.65,96.71,96.64,96.7,16924.0,93.6539,93.7121,93.6442,93.7024,16924.0
2024-05-31 13:25:00,96.7,96.71,96.59,96.61,24868.0,93.7024,93.7121,93.5958,93.6152,24868.0
2024-05-31 13:30:00,96.62,96.75,96.62,96.68,27782.0,93.6248,93.7508,93.6248,93.683,27782.0
2024-05-31 13:35:00,96.67,96.73,96.66,96.7,18343.0,93.6733,93.7314,93.6636,93.7024,18343.0
2024-05-31 13:40:00,96.69,96.86,96.69,96.86,12670.0,93.6927,93.8574,93.6927,93.8574,12670.0
2024-05-31 13:45:00,96.87,96.92,96.85,96.91,26233.0,93.8671,93.9155,93.8477,93.9059,26233.0
2024-05-31 13:50:00,96.91,96.92,96.86,96.88,16301.0,93.9059,93.9155,93.8574,93.8768,16301.0
2024-05-31 13:55:00,96.89,97.05,96.88,96.98,27088.0,93.8865,94.0415,93.8768,93.9737,27088.0
2024-05-31 14:00:00,96.95,97.03,96.9,96.94,32684.0,93.9446,94.0221,93.8962,93.9349,32684.0
2024-05-31 14:05:00,96.95,97.12,96.88,97.08,57781.0,93.9446,94.1093,93.8768,94.0706,57781.0
2024-05-31 14:10:00,97.07,97.15,97.06,97.07,25615.0,94.0609,94.1384,94.0512,94.0609,25615.0
2024-05-31 14:15:00,97.08,97.13,97.03,97.09,35251.0,94.0706,94.119,94.0221,94.0803,35251.0
2024-05-31 14:20:00,97.08,97.16,97.04,97.16,23741.0,94.0706,94.1481,94.0318,94.1481,23741.0
2024-05-31 14:25:00,97.15,97.18,97.12,97.17,22043.0,94.1384,94.1675,94.1093,94.1578,22043.0
2024-05-31 14:30:00,97.17,97.25,97.02,97.04,33743.0,94.1578,94.2353,94.0124,94.0318,33743.0
2024-05-31 14:35:00,97.05,97.13,97.04,97.13,21024.0,94.0415,94.119,94.0318,94.119,21024.0
2024-05-31 14:40:00,97.12,97.14,97.06,97.11,23125.0,94.1093,94.1287,94.0512,94.0997,23125.0
2024-05-31 14:45:00,97.11,97.14,97.06,97.1,19433.0,94.0997,94.1287,94.0512,94.09,19433.0
2024-05-31 14:50:00,97.1,97.14,96.99,97.11,30291.0,94.09,94.1287,93.9834,94.0997,30291.0
2024-05-31 14:55:00,97.12,97.14,97.01,97.03,65408.0,94.1093,94.1287,94.0028,94.0221,65408.0
2024-05-31 15:00:00,97.02,97.06,96.94,96.99,27285.0,94.0124,94.0512,93.9349,93.9834,27285.0
2024-05-31 15:05:00,96.98,97.11,96.93,97.03,45153.0,93.9737,94.0997,93.9252,94.0221,45153.0
2024-05-31 15:10:00,97.02,97.2,97.0,97.18,58846.0,94.0124,94.1869,93.9931,94.1675,58846.0
2024-05-31 15:15:00,97.19,97.23,97.11,97.12,28544.0,94.1772,94.2159,94.0997,94.1093,28544.0
2024-05-31 15:20:00,97.11,97.17,97.09,97.15,28432.0,94.0997,94.1578,94.0803,94.1384,28432.0
2024-05-31 15:25:00,97.14,97.16,97.05,97.06,25536.0,94.1287,94.1481,94.0415,94.0512,25536.0
2024-05-31 15:30:00,97.05,97.12,96.98,97.07,36960.0,94.0415,94.1093,93.9737,94.0609,36960.0
2024-05-31 15:35:00,97.07,97.15,97.07,97.13,40492.0,94.0609,94.1384,94.0609,94.119,40492.0
2024-05-31 15:40:00,97.13,97.26,97.11,97.24,82633.0,94.119,94.245,94.0997,94.2256,82633.0
2024-05-31 15:45:00,97.23,97.3,97.21,97.28,75517.0,94.2159,94.2838,94.1966,94.2644,75517.0
2024-05-31 15:50:00,97.28,97.64,97.23,97.49,238146.0,94.2644,94.6132,94.2159,94.4679,238146.0
2024-05-31 15:55:00,97.49,97.96,97.47,97.86,566933.0,94.4679,94.9233,94.4485,94.8264,566933.0
2024-06-03 09:30:00,98.16,98.16,97.17,97.31,94278.0,95.1171,95.1171,94.1578,94.2935,94278.0
2024-06-03 09:35:00,97.39,97.75,97.09,97.75,33293.0,94.371,94.7198,94.0803,94.7198,33293.0
2024-06-03 09:40:00,97.7,97.92,97.67,97.84,36926.0,94.6714,94.8845,94.6423,94.807,36926.0
2024-06-03 09:45:00,97.88,97.88,97.64,97.77,27092.0,94.8458,94.8458,94.6132,94.7392,27092.0
2024-06-03 09:50:00,97.74,97.89,97.7,97.8,26827.0,94.7101,94.8555,94.6714,94.7683,26827.0
2024-06-03 09:55:00,97.77,97.89,97.65,97.78,16523.0,94.7392,94.8555,94.6229,94.7489,16523.0
2024-06-03 10:00:00,97.82,98.05,97.71,97.79,30290.0,94.7876,95.0105,94.6811,94.7586,30290.0
2024-06-03 10:05:00,97.76,98.11,97.76,97.92,20702.0,94.7295,95.0687,94.7295,94.8845,20702.0
2024-06-03 10:10:00,97.89,98.04,97.84,97.93,17781.0,94.8555,95.0008,94.807,94.8942,17781.0
2024-06-03 10:15:00,97.91,98.03,97.82,97.85,15091.0,94.8749,94.9911,94.7876,94.8167,15091.0
2024-06-03 10:20:00,97.87,97.88,97.52,97.52,13404.0,94.8361,94.8458,94.4969,94.4969,13404.0
2024-06-03 10:25:00,97.55,97.62,97.27,97.56,6971.0,94.526,94.5938,94.2547,94.5357,6971.0
2024-06-03 10:30:00,97.56,97.63,97.48,97.5,10214.0,94.5357,94.6035,94.4582,94.4776,10214.0
2024-06-03 10:35:00,97.46,97.51,97.14,97.17,19766.0,94.4388,94.4873,94.1287,94.1578,19766.0
2024-06-03 10:40:00,97.2,97.26,97.07,97.2,19872.0,94.1869,94.245,94.0609,94.1869,19872.0
2024-06-03 10:45:00,97.17,97.21,96.88,97.11,13499.0,94.1578,94.1966,93.8768,94.0997,13499.0
2024-06-03 10:50:00,97.14,97.33,97.14,97.27,8148.0,94.1287,94.3128,94.1287,94.2547,8148.0
2024-06-03 10:55:00,97.28,97.39,97.2,97.25,11858.0,94.2644,94.371,94.1869,94.2353,11858.0
2024-06-03 11:00:00,97.27,97.28,97.03,97.11,15640.0,94.2547,94.2644,94.0221,94.0997,15640.0
2024-06-03 11:05:00,97.09,97.18,96.99,97.14,11158.0,94.0803,94.1675,93.9834,94.1287,11158.0
2024-06-03 11:10:00,97.13,97.2,97.07,97.16,9664.0,94.119,94.1869,94.0609,94.1481,9664.0
2024-06-03 11:15:00,97.13,97.2,97.05,97.06,13946.0,94.119,94.1869,94.0415,94.0512,13946.0
2024-06-03 11:20:00,97.04,97.15,97.02,97.06,11167.0,94.0318,94.1384,94.0124,94.0512,11167.0
2024-06-03 11:25:00,97.07,97.17,96.95,97.02,15886.0,94.0609,94.1578,93.9446,94.0124,15886.0
2024-06-03 11:30:00,97.03,97.1,96.89,97.01,15720.0,94.0221,94.09,93.8865,94.0028,15720.0
2024-06-03 11:35:00,96.95,97.1,96.84,96.84,18286.0,93.9446,94.09,93.838,93.838,18286.0
2024-06-03 11:40:00,96.83,96.85,96.74,96.81,15695.0,93.8283,93.8477,93.7411,93.809,15695.0
2024-06-03 11:45:00,96.79,96.85,96.76,96.8,11876.0,93.7896,93.8477,93.7605,93.7993,11876.0
2024-06-03 11:50:00,96.8,96.89,96.8,96.83,15022.0,93.7993,93.8865,93.7993,93.8283,15022.0
2024-06-03 11:55:00,96.82,96.97,96.78,96.97,16897.0,93.8186,93.964,93.7799,93.964,16897.0
2024-06-03 12:00:00,96.98,97.12,96.98,97.06,18254.0,93.9737,94.1093,93.9737,94.0512,18254.0
2024-06-03 12:05:00,97.06,97.06,96.85,96.91,8207.0,94.0512,94.0512,93.8477,93.9059,8207.0
2024-06-03 12:10:00,96.97,96.97,96.8,96.81,9548.0,93.964,93.964,93.7993,93.809,9548.0
2024-06-03 12:15:00,96.86,96.96,96.81,96.82,13087.0,93.8574,93.9543,93.809,93.8186,13087.0
2024-06-03 12:20:00,96.81,96.82,96.74,96.79,10108.0,93.809,93.8186,93.7411,93.7896,10108.0
2024-06-03 12:25:00,96.81,96.82,96.6,96.64,15834.0,93.809,93.8186,93.6055,93.6442,15834.0
2024-06-03 12:30:00,96.65,96.75,96.53,96.57,19133.0,93.6539,93.7508,93.5376,93.5764,19133.0
2024-06-03 12:35:00,96.58,96.76,96.58,96.75,17027.0,93.5861,93.7605,93.5861,93.7508,17027.0
2024-06-03 12:40:00,96.79,96.84,96.7,96.73,17251.0,93.7896,93.838,93.7024,93.7314,17251.0
2024-06-03 12:45:00,96.73,96.89,96.73,96.86,7424.0,93.7314,93.8865,93.7314,93.8574,7424.0
2024-06-03 12:50:00,96.85,96.85,96.69,96.78,8909.0,93.8477,93.8477,93.6927,93.7799,8909.0
2024-06-03 12:55:00,96.78,96.86,96.77,96.8,10333.0,93.7799,93.8574,93.7702,93.7993,10333.0
2024-06-03 13:00:00,96.8,96.86,96.75,96.83,10386.0,93.7993,93.8574,93.7508,93.8283,10386.0
2024-06-03 13:05:00,96.83,96.89,96.74,96.76,9867.0,93.8283,93.8865,93.7411,93.7605,9867.0
2024-06-03 13:10:00,96.76,96.79,96.64,96.73,10262.0,93.7605,93.7896,93.6442,93.7314,10262.0
2024-06-03 13:15:00,96.74,96.88,96.72,96.87,7871.0,93.7411,93.8768,93.7217,93.8671,7871.0
2024-06-03 13:20:00,96.87,96.98,96.87,96.94,10518.0,93.8671,93.9737,93.8671,93.9349,10518.0
2024-06-03 13:25:00,96.94,97.08,96.9,97.08,12419.0,93.9349,94.0706,93.8962,94.0706,12419.0
2024-06-03 13:30:00,97.07,97.14,97.03,97.08,15543.0,94.0609,94.1287,94.0221,94.0706,15543.0
2024-06-03 13:35:00,97.08,97.18,97.02,97.16,36175.0,94.0706,94.1675,94.0124,94.1481,36175.0
2024-06-03 13:40:00,97.16,97.24,97.12,97.15,16455.0,94.1481,94.2256,94.1093,94.1384,16455.0
2024-06-03 13:45:00,97.14,97.24,97.08,97.14,28561.0,94.1287,94.2256,94.0706,94.1287,28561.0
2024-06-03 13:50:00,97.14,97.21,97.09,97.16,35903.0,94.1287,94.1966,94.0803,94.1481,35903.0
2024-06-03 13:55:00,97.16,97.18,97.07,97.15,26865.0,94.1481,94.1675,94.0609,94.1384,26865.0
2024-06-03 14:00:00,97.14,97.26,97.14,97.24,11465.0,94.1287,94.245,94.1287,94.2256,11465.0
2024-06-03 14:05:00,97.24,97.31,97.19,97.24,8169.0,94.2256,94.2935,94.1772,94.2256,8169.0
2024-06-03 14:10:00,97.25,97.27,97.06,97.07,12583.0,94.2353,94.2547,94.0512,94.0609,12583.0
2024-06-03 14:15:00,97.1,97.24,97.09,97.24,17927.0,94.09,94.2256,94.0803,94.2256,17927.0
2024-06-03 14:20:00,97.23,97.28,97.17,97.24,9393.0,94.2159,94.2644,94.1578,94.2256,9393.0
2024-06-03 14:25:00,97.25,97.28,97.2,97.27,14017.0,94.2353,94.2644,94.1869,94.2547,14017.0
2024-06-03 14:30:00,97.28,97.4,97.27,97.37,23000.0,94.2644,94.3807,94.2547,94.3516,23000.0
2024-06-03 14:35:00,97.37,97.39,97.33,97.35,10436.0,94.3516,94.371,94.3128,94.3322,10436.0
2024-06-03 14:40:00,97.36,97.42,97.17,97.21,45667.0,94.3419,94.4,94.1578,94.1966,45667.0
2024-06-03 14:45:00,97.22,97.33,97.22,97.3,33501.0,94.2062,94.3128,94.2062,94.2838,33501.0
2024-06-03 14:50:00,97.31,97.31,97.21,97.23,9142.0,94.2935,94.2935,94.1966,94.2159,9142.0
2024-06-03 14:55:00,97.25,97.27,97.18,97.25,8546.0,94.2353,94.2547,94.1675,94.2353,8546.0
2024-06-03 15:00:00,97.27,97.4,97.27,97.32,14216.0,94.2547,94.3807,94.2547,94.3031,14216.0
2024-06-03 15:05:00,97.31,97.33,97.21,97.25,33471.0,94.2935,94.3128,94.1966,94.2353,33471.0
2024-06-03 15:10:00,97.25,97.35,97.22,97.3,17911.0,94.2353,94.3322,94.2062,94.2838,17911.0
2024-06-03 15:15:00,97.29,97.34,97.27,97.3,14854.0,94.2741,94.3225,94.2547,94.2838,14854.0
2024-06-03 15:20:00,97.32,97.34,97.24,97.31,17104.0,94.3031,94.3225,94.2256,94.2935,17104.0
2024-06-03 15:25:00,97.31,97.37,97.26,97.31,23721.0,94.2935,94.3516,94.245,94.2935,23721.0
2024-06-03 15:30:00,97.31,97.41,97.28,97.39,61233.0,94.2935,94.3904,94.2644,94.371,61233.0
2024-06-03 15:35:00,97.39,97.41,97.22,97.26,25807.0,94.371,94.3904,94.2062,94.245,25807.0
2024-06-03 15:40:00,97.25,97.39,97.25,97.28,42365.0,94.2353,94.371,94.2353,94.2644,42365.0
2024-06-03 15:45:00,97.28,97.39,97.26,97.3,67610.0,94.2644,94.371,94.245,94.2838,67610.0
2024-06-03 15:50:00,97.28,97.34,97.2,97.31,75512.0,94.2644,94.3225,94.1869,94.2935,75512.0
2024-06-03 15:55:00,97.31,97.45,97.26,97.45,192395.0,94.2935,94.4291,94.245,94.4291,192395.0
2024-06-04 09:30:00,96.25,96.76,95.67,96.56,188310.0,93.2663,93.7605,92.7043,93.5667,188310.0
2024-06-04 09:35:00,96.57,96.77,96.4,96.41,52605.0,93.5764,93.7702,93.4117,93.4214,52605.0
2024-06-04 09:40:00,96.46,96.97,96.43,96.97,31401.0,93.4698,93.964,93.4407,93.964,31401.0
2024-06-04 09:45:00,96.99,97.35,96.99,97.09,27496.0,93.9834,94.3322,93.9834,94.0803,27496.0
2024-06-04 09:50:00,97.09,97.12,96.77,96.89,31642.0,94.0803,94.1093,93.7702,93.8865,31642.0
2024-06-04 09:55:00,96.94,97.24,96.9,97.24,32293.0,93.9349,94.2256,93.8962,94.2256,32293.0
2024-06-04 10:00:00,97.22,97.55,97.21,97.37,244800.0,94.2062,94.526,94.1966,94.3516,244800.0
2024-06-04 10:05:00,97.42,97.42,97.06,97.1,20129.0,94.4,94.4,94.0512,94.09,20129.0
2024-06-04 10:10:00,97.08,97.2,96.97,97.19,35308.0,94.0706,94.1869,93.964,94.1772,35308.0
2024-06-04 10:15:00,97.18,97.42,97.15,97.28,31659.0,94.1675,94.4,94.1384,94.2644,31659.0
2024-06-04 10:20:00,97.28,97.38,97.1,97.1,52447.0,94.2644,94.3613,94.09,94.09,52447.0
2024-06-04 10:25:00,97.09,97.31,97.09,97.29,84298.0,94.0803,94.2935,94.0803,94.2741,84298.0
2024-06-04 10:30:00,97.27,97.31,97.13,97.15,25916.0,94.2547,94.2935,94.119,94.1384,25916.0
2024-06-04 10:35:00,97.16,97.18,96.98,97.02,15741.0,94.1481,94.1675,93.9737,94.0124,15741.0
2024-06-04 10:40:00,97.07,97.13,97.05,97.12,16345.0,94.0609,94.119,94.0415,94.1093,16345.0
2024-06-04 10:45:00,97.1,97.11,96.97,97.07,17644.0,94.09,94.0997,93.964,94.0609,17644.0
2024-06-04 10:50:00,97.06,97.19,97.0,97.16,19186.0,94.0512,94.1772,93.9931,94.1481,19186.0
2024-06-04 10:55:00,97.14,97.14,96.75,96.81,25485.0,94.1287,94.1287,93.7508,93.809,25485.0
2024-06-04 11:00:00,96.8,96.82,96.69,96.77,15488.0,93.7993,93.8186,93.6927,93.7702,15488.0
2024-06-04 11:05:00,96.75,96.78,96.59,96.65,13960.0,93.7508,93.7799,93.5958,93.6539,13960.0
2024-06-04 11:10:00,96.66,96.71,96.63,96.68,19509.0,93.6636,93.7121,93.6345,93.683,19509.0
2024-06-04 11:15:00,96.68,96.79,96.66,96.72,36572.0,93.683,93.7896,93.6636,93.7217,36572.0
2024-06-04 11:20:00,96.73,96.8,96.63,96.66,94115.0,93.7314,93.7993,93.6345,93.6636,94115.0
2024-06-04 11:25:00,96.66,96.67,96.6,96.63,12505.0,93.6636,93.6733,93.6055,93.6345,12505.0
2024-06-04 11:30:00,96.64,96.64,96.47,96.53,23070.0,93.6442,93.6442,93.4795,93.5376,23070.0
2024-06-04 11:35:00,96.52,96.64,96.46,96.64,10271.0,93.5279,93.6442,93.4698,93.6442,10271.0
2024-06-04 11:40:00,96.65,96.67,96.54,96.56,14930.0,93.6539,93.6733,93.5473,93.5667,14930.0
2024-06-04 11:45:00,96.56,96.57,96.5,96.53,11311.0,93.5667,93.5764,93.5086,93.5376,11311.0
2024-06-04 11:50:00,96.54,96.67,96.49,96.65,33976.0,93.5473,93.6733,93.4989,93.6539,33976.0
2024-06-04 11:55:00,96.66,96.7,96.48,96.5,26896.0,93.6636,93.7024,93.4892,93.5086,26896.0
2024-06-04 12:00:00,96.5,96.5,96.31,96.4,14095.0,93.5086,93.5086,93.3245,93.4117,14095.0
2024-06-04 12:05:00,96.41,96.43,96.22,96.27,14133.0,93.4214,93.4407,93.2372,93.2857,14133.0
2024-06-04 12:10:00,96.28,96.45,96.24,96.44,15407.0,93.2954,93.4601,93.2566,93.4504,15407.0
2024-06-04 12:15:00,96.42,96.45,96.36,96.4,12989.0,93.431,93.4601,93.3729,93.4117,12989.0
2024-06-04 12:20:00,96.4,96.46,96.35,96.43,17357.0,93.4117,93.4698,93.3632,93.4407,17357.0
2024-06-04 12:25:00,96.43,96.57,96.41,96.56,46338.0,93.4407,93.5764,93.4214,93.5667,46338.0
2024-06-04 12:30:00,96.55,96.56,96.42,96.48,20270.0,93.557,93.5667,93.431,93.4892,20270.0
2024-06-04 12:35:00,96.48,96.48,96.37,96.38,18504.0,93.4892,93.4892,93.3826,93.3923,18504.0
2024-06-04 12:40:00,96.37,96.51,96.36,96.39,36075.0,93.3826,93.5183,93.3729,93.402,36075.0
2024-06-04 12:45:00,96.38,96.45,96.35,96.38,25355.0,93.3923,93.4601,93.3632,93.3923,25355.0
2024-06-04 12:50:00,96.35,96.36,96.18,96.32,12480.0,93.3632,93.3729,93.1985,93.3341,12480.0
2024-06-04 12:55:00,96.34,96.36,96.29,96.29,11363.0,93.3535,93.3729,93.3051,93.3051,11363.0
2024-06-04 13:00:00,96.29,96.31,96.24,96.31,16611.0,93.3051,93.3245,93.2566,93.3245,16611.0
2024-06-04 13:05:00,96.32,96.33,96.22,96.24,10638.0,93.3341,93.3438,93.2372,93.2566,10638.0
2024-06-04 13:10:00,96.25,96.35,96.03,96.32,230231.0,93.2663,93.3632,93.0531,93.3341,230231.0
2024-06-04 13:15:00,96.32,96.35,96.28,96.29,13497.0,93.3341,93.3632,93.2954,93.3051,13497.0
2024-06-04 13:20:00,96.29,96.38,96.28,96.35,19042.0,93.3051,93.3923,93.2954,93.3632,19042.0
2024-06-04 13:25:00,96.34,96.45,96.28,96.44,13663.0,93.3535,93.4601,93.2954,93.4504,13663.0
2024-06-04 13:30:00,96.44,96.48,96.24,96.28,105077.0,93.4504,93.4892,93.2566,93.2954,105077.0
2024-06-04 13:35:00,96.28,96.42,96.28,96.42,17115.0,93.2954,93.431,93.2954,93.431,17115.0
2024-06-04 13:40:00,96.44,96.45,96.36,96.39,9798.0,93.4504,93.4601,93.3729,93.402,9798.0
2024-06-04 13:45:00,96.39,96.42,96.37,96.38,10069.0,93.402,93.431,93.3826,93.3923,10069.0
2024-06-04 13:50:00,96.39,96.41,96.33,96.37,17410.0,93.402,93.4214,93.3438,93.3826,17410.0
2024-06-04 13:55:00,96.37,96.42,96.35,96.38,17069.0,93.3826,93.431,93.3632,93.3923,17069.0
2024-06-04 14:00:00,96.38,96.45,96.34,96.45,19525.0,93.3923,93.4601,93.3535,93.4601,19525.0
2024-06-04 14:05:00,96.45,96.45,96.33,96.34,16199.0,93.4601,93.4601,93.3438,93.3535,16199.0
2024-06-04 14:10:00,96.34,96.38,96.33,96.38,48785.0,93.3535,93.3923,93.3438,93.3923,48785.0
2024-06-04 14:15:00,96.39,96.55,96.39,96.42,30342.0,93.402,93.557,93.402,93.431,30342.0
2024-06-04 14:20:00,96.44,96.65,96.44,96.63,19895.0,93.4504,93.6539,93.4504,93.6345,19895.0
2024-06-04 14:25:00,96.64,96.64,96.52,96.59,17684.0,93.6442,93.6442,93.5279,93.5958,17684.0
2024-06-04 14:30:00,96.59,96.59,96.45,96.48,29934.0,93.5958,93.5958,93.4601,93.4892,29934.0
2024-06-04 14:35:00,96.48,96.59,96.45,96.58,58764.0,93.4892,93.5958,93.4601,93.5861,58764.0
2024-06-04 14:40:00,96.59,96.68,96.57,96.68,33042.0,93.5958,93.683,93.5764,93.683,33042.0
2024-06-04 14:45:00,96.7,96.78,96.7,96.76,26459.0,93.7024,93.7799,93.7024,93.7605,26459.0
2024-06-04 14:50:00,96.77,96.78,96.7,96.71,11420.0,93.7702,93.7799,93.7024,93.7121,11420.0
2024-06-04 14:55:00,96.7,96.72,96.62,96.62,24405.0,93.7024,93.7217,93.6248,93.6248,24405.0
2024-06-04 15:00:00,96.59,96.61,96.38,96.39,27334.0,93.5958,93.6152,93.3923,93.402,27334.0
2024-06-04 15:05:00,96.39,96.43,96.36,96.38,21434.0,93.402,93.4407,93.3729,93.3923,21434.0
2024-06-04 15:10:00,96.39,96.43,96.36,96.36,23107.0,93.402,93.4407,93.3729,93.3729,23107.0
2024-06-04 15:15:00,96.37,96.48,96.37,96.47,51851.0,93.3826,93.4892,93.3826,93.4795,51851.0
2024-06-04 15:20:00,96.47,96.49,96.38,96.49,27105.0,93.4795,93.4989,93.3923,93.4989,27105.0
2024-06-04 15:25:00,96.48,96.59,96.48,96.51,22039.0,93.4892,93.5958,93.4892,93.5183,22039.0
2024-06-04 15:30:00,96.51,96.53,96.46,96.51,25245.0,93.5183,93.5376,93.4698,93.5183,25245.0
2024-06-04 15:35:00,96.5,96.52,96.42,96.46,33637.0,93.5086,93.5279,93.431,93.4698,33637.0
2024-06-04 15:40:00,96.47,96.6,96.47,96.6,51063.0,93.4795,93.6055,93.4795,93.6055,51063.0
2024-06-04 15:45:00,96.59,96.61,96.49,96.54,54858.0,93.5958,93.6152,93.4989,93.5473,54858.0
2024-06-04 15:50:00,96.54,96.68,96.54,96.65,84904.0,93.5473,93.683,93.5473,93.6539,84904.0
2024-06-04 15:55:00,96.65,96.66,96.55,96.57,259212.0,93.6539,93.6636,93.557,93.5764,259212.0
2024-06-05 09:30:00,96.84,97.14,96.72,97.07,63710.0,93.838,94.1287,93.7217,94.0609,63710.0
2024-06-05 09:35:00,97.09,97.56,97.07,97.45,39539.0,94.0803,94.5357,94.0609,94.4291,39539.0
2024-06-05 09:40:00,97.47,97.61,97.21,97.55,37656.0,94.4485,94.5842,94.1966,94.526,37656.0
2024-06-05 09:45:00,97.53,97.57,97.37,97.47,20888.0,94.5066,94.5454,94.3516,94.4485,20888.0
2024-06-05 09:50:00,97.46,97.49,97.27,97.35,20347.0,94.4388,94.4679,94.2547,94.3322,20347.0
2024-06-05 09:55:00,97.38,97.39,97.2,97.31,25782.0,94.3613,94.371,94.1869,94.2935,25782.0
2024-06-05 10:00:00,97.29,97.3,96.94,97.19,29073.0,94.2741,94.2838,93.9349,94.1772,29073.0
2024-06-05 10:05:00,97.21,97.21,96.98,97.0,15336.0,94.1966,94.1966,93.9737,93.9931,15336.0
2024-06-05 10:10:00,96.99,97.2,96.98,97.15,22294.0,93.9834,94.1869,93.9737,94.1384,22294.0
2024-06-05 10:15:00,97.15,97.23,97.06,97.23,18186.0,94.1384,94.2159,94.0512,94.2159,18186.0
2024-06-05 10:20:00,97.23,97.27,97.13,97.2,28299.0,94.2159,94.2547,94.119,94.1869,28299.0
2024-06-05 10:25:00,97.2,97.28,97.17,97.25,22849.0,94.1869,94.2644,94.1578,94.2353,22849.0
2024-06-05 10:30:00,97.23,97.36,97.2,97.27,24732.0,94.2159,94.3419,94.1869,94.2547,24732.0
2024-06-05 10:35:00,97.29,97.29,97.15,97.2,19045.0,94.2741,94.2741,94.1384,94.1869,19045.0
2024-06-05 10:40:00,97.2,97.33,97.17,97.2,18686.0,94.1869,94.3128,94.1578,94.1869,18686.0
2024-06-05 10:45:00,97.18,97.25,97.16,97.21,10447.0,94.1675,94.2353,94.1481,94.1966,10447.0
2024-06-05 10:50:00,97.22,97.38,97.21,97.35,15315.0,94.2062,94.3613,94.1966,94.3322,15315.0
2024-06-05 10:55:00,97.35,97.36,97.25,97.25,18296.0,94.3322,94.3419,94.2353,94.2353,18296.0
2024-06-05 11:00:00,97.24,97.31,97.19,97.29,21550.0,94.2256,94.2935,94.1772,94.2741,21550.0
2024-06-05 11:05:00,97.29,97.31,97.24,97.25,20113.0,94.2741,94.2935,94.2256,94.2353,20113.0
2024-06-05 11:10:00,97.25,97.32,97.22,97.24,24355.0,94.2353,94.3031,94.2062,94.2256,24355.0
2024-06-05 11:15:00,97.25,97.34,97.23,97.26,15893.0,94.2353,94.3225,94.2159,94.245,15893.0
2024-06-05 11:20:00,97.26,97.28,97.21,97.22,28106.0,94.245,94.2644,94.1966,94.2062,28106.0
2024-06-05 11:25:00,97.27,97.27,97.12,97.24,39610.0,94.2547,94.2547,94.1093,94.2256,39610.0
2024-06-05 11:30:00,97.23,97.28,97.2,97.25,14218.0,94.2159,94.2644,94.1869,94.2353,14218.0
2024-06-05 11:35:00,97.26,97.37,97.24,97.37,15195.0,94.245,94.3516,94.2256,94.3516,15195.0
2024-06-05 11:40:00,97.36,97.42,97.32,97.39,23344.0,94.3419,94.4,94.3031,94.371,23344.0
2024-06-05 11:45:00,97.38,97.41,97.31,97.35,17770.0,94.3613,94.3904,94.2935,94.3322,17770.0
2024-06-05 11:50:00,97.35,97.41,97.32,97.39,17745.0,94.3322,94.3904,94.3031,94.371,17745.0
2024-06-05 11:55:00,97.37,97.41,97.33,97.38,9032.0,94.3516,94.3904,94.3128,94.3613,9032.0
2024-06-05 12:00:00,97.37,97.4,97.33,97.4,18167.0,94.3516,94.3807,94.3128,94.3807,18167.0
2024-06-05 12:05:00,97.39,97.4,97.33,97.33,23846.0,94.371,94.3807,94.3128,94.3128,23846.0
2024-06-05 12:10:00,97.33,97.33,97.17,97.18,25477.0,94.3128,94.3128,94.1578,94.1675,25477.0
2024-06-05 12:15:00,97.18,97.19,97.12,97.14,18141.0,94.1675,94.1772,94.1093,94.1287,18141.0
2024-06-05 12:20:00,97.15,97.16,97.09,97.11,11431.0,94.1384,94.1481,94.0803,94.0997,11431.0
2024-06-05 12:25:00,97.12,97.13,97.03,97.08,15539.0,94.1093,94.119,94.0221,94.0706,15539.0
2024-06-05 12:30:00,97.06,97.13,97.05,97.1,17287.0,94.0512,94.119,94.0415,94.09,17287.0
2024-06-05 12:35:00,97.09,97.18,97.09,97.17,13685.0,94.0803,94.1675,94.0803,94.1578,13685.0
2024-06-05 12:40:00,97.18,97.18,97.09,97.1,29239.0,94.1675,94.1675,94.0803,94.09,29239.0
2024-06-05 12:45:00,97.11,97.17,97.07,97.13,24778.0,94.0997,94.1578,94.0609,94.119,24778.0
2024-06-05 12:50:00,97.13,97.14,96.98,97.01,14891.0,94.119,94.1287,93.9737,94.0028,14891.0
2024-06-05 12:55:00,97.01,97.01,96.93,96.94,16570.0,94.0028,94.0028,93.9252,93.9349,16570.0
2024-06-05 13:00:00,96.94,96.94,96.86,96.87,13497.0,93.9349,93.9349,93.8574,93.8671,13497.0
2024-06-05 13:05:00,96.86,96.88,96.78,96.8,14172.0,93.8574,93.8768,93.7799,93.7993,14172.0
2024-06-05 13:10:00,96.81,96.81,96.73,96.78,20696.0,93.809,93.809,93.7314,93.7799,20696.0
2024-06-05 13:15:00,96.79,96.81,96.66,96.66,18215.0,93.7896,93.809,93.6636,93.6636,18215.0
2024-06-05 13:20:00,96.65,96.72,96.61,96.68,34158.0,93.6539,93.7217,93.6152,93.683,34158.0
2024-06-05 13:25:00,96.68,96.72,96.65,96.69,27892.0,93.683,93.7217,93.6539,93.6927,27892.0
2024-06-05 13:30:00,96.68,96.7,96.6,96.6,24195.0,93.683,93.7024,93.6055,93.6055,24195.0
2024-06-05 13:35:00,96.59,96.6,96.5,96.56,27417.0,93.5958,93.6055,93.5086,93.5667,27417.0
2024-06-05 13:40:00,96.55,96.67,96.53,96.66,39690.0,93.557,93.6733,93.5376,93.6636,39690.0
2024-06-05 13:45:00,96.65,96.66,96.55,96.59,20408.0,93.6539,93.6636,93.557,93.5958,20408.0
2024-06-05 13:50:00,96.58,96.65,96.56,96.64,14187.0,93.5861,93.6539,93.5667,93.6442,14187.0
2024-06-05 13:55:00,96.65,96.65,96.61,96.61,12914.0,93.6539,93.6539,93.6152,93.6152,12914.0
2024-06-05 14:00:00,96.62,96.68,96.6,96.65,24568.0,93.6248,93.683,93.6055,93.6539,24568.0
2024-06-05 14:05:00,96.65,96.7,96.63,96.68,20120.0,93.6539,93.7024,93.6345,93.683,20120.0
2024-06-05 14:10:00,96.7,96.71,96.67,96.71,18775.0,93.7024,93.7121,93.6733,93.7121,18775.0
2024-06-05 14:15:00,96.71,96.71,96.54,96.66,45747.0,93.7121,93.7121,93.5473,93.6636,45747.0
2024-06-05 14:20:00,96.66,96.71,96.61,96.7,32613.0,93.6636,93.7121,93.6152,93.7024,32613.0
2024-06-05 14:25:00,96.7,96.78,96.7,96.77,17256.0,93.7024,93.7799,93.7024,93.7702,17256.0
2024-06-05 14:30:00,96.77,96.91,96.76,96.88,20946.0,93.7702,93.9059,93.7605,93.8768,20946.0
2024-06-05 14:35:00,96.88,96.9,96.82,96.84,19426.0,93.8768,93.8962,93.8186,93.838,19426.0
2024-06-05 14:40:00,96.84,96.91,96.82,96.91,27758.0,93.838,93.9059,93.8186,93.9059,27758.0
2024-06-05 14:45:00,96.9,96.95,96.88,96.9,18448.0,93.8962,93.9446,93.8768,93.8962,18448.0
2024-06-05 14:50:00,96.91,96.99,96.9,96.93,25512.0,93.9059,93.9834,93.8962,93.9252,25512.0
2024-06-05 14:55:00,96.93,97.0,96.93,96.95,19142.0,93.9252,93.9931,93.9252,93.9446,19142.0
2024-06-05 15:00:00,96.95,97.09,96.89,96.9,22622.0,93.9446,94.0803,93.8865,93.8962,22622.0
2024-06-05 15:05:00,96.9,96.91,96.81,96.84,16087.0,93.8962,93.9059,93.809,93.838,16087.0
2024-06-05 15:10:00,96.84,96.97,96.82,96.94,36032.0,93.838,93.964,93.8186,93.9349,36032.0
2024-06-05 15:15:00,96.94,96.95,96.83,96.84,22796.0,93.9349,93.9446,93.8283,93.838,22796.0
2024-06-05 15:20:00,96.84,97.03,96.82,97.0,50296.0,93.838,94.0221,93.8186,93.9931,50296.0
2024-06-05 15:25:00,97.01,97.03,96.94,96.98,42303.0,94.0028,94.0221,93.9349,93.9737,42303.0
2024-06-05 15:30:00,96.97,97.09,96.92,97.06,50988.0,93.964,94.0803,93.9155,94.0512,50988.0
2024-06-05 15:35:00,97.05,97.06,96.95,97.06,55071.0,94.0415,94.0512,93.9446,94.0512,55071.0
2024-06-05 15:40:00,97.07,97.07,96.88,96.92,64934.0,94.0609,94.0609,93.8768,93.9155,64934.0
2024-06-05 15:45:00,96.92,96.92,96.78,96.89,102505.0,93.9155,93.9155,93.7799,93.8865,102505.0
2024-06-05 15:50:00,96.88,96.95,96.67,96.74,124212.0,93.8768,93.9446,93.6733,93.7411,124212.0
2024-06-05 15:55:00,96.75,96.76,96.55,96.67,360305.0,93.7508,93.7605,93.557,93.6733,360305.0
2024-06-06 09:30:00,96.48,96.6,96.25,96.46,45790.0,93.4892,93.6055,93.2663,93.4698,45790.0
2024-06-06 09:35:00,96.46,96.68,96.28,96.55,28008.0,93.4698,93.683,93.2954,93.557,28008.0
2024-06-06 09:40:00,96.55,96.96,96.51,96.94,16798.0,93.557,93.9543,93.5183,93.9349,16798.0
2024-06-06 09:45:00,97.0,97.13,96.95,97.13,20206.0,93.9931,94.119,93.9446,94.119,20206.0
2024-06-06 09:50:00,97.1,97.27,97.01,97.25,20643.0,94.09,94.2547,94.0028,94.2353,20643.0
2024-06-06 09:55:00,97.26,97.45,97.2,97.2,21044.0,94.245,94.4291,94.1869,94.1869,21044.0
2024-06-06 10:00:00,97.21,97.28,97.09,97.13,29581.0,94.1966,94.2644,94.0803,94.119,29581.0
2024-06-06 10:05:00,97.18,97.36,97.15,97.31,30724.0,94.1675,94.3419,94.1384,94.2935,30724.0
2024-06-06 10:10:00,97.31,97.32,97.1,97.16,25157.0,94.2935,94.3031,94.09,94.1481,25157.0
2024-06-06 10:15:00,97.16,97.3,97.1,97.3,37463.0,94.1481,94.2838,94.09,94.2838,37463.0
2024-06-06 10:20:00,97.31,97.31,97.06,97.07,20313.0,94.2935,94.2935,94.0512,94.0609,20313.0
2024-06-06 10:25:00,97.06,97.18,96.99,97.12,19414.0,94.0512,94.1675,93.9834,94.1093,19414.0
2024-06-06 10:30:00,97.14,97.14,97.0,97.05,76145.0,94.1287,94.1287,93.9931,94.0415,76145.0
2024-06-06 10:35:00,97.05,97.11,97.01,97.11,19545.0,94.0415,94.0997,94.0028,94.0997,19545.0
2024-06-06 10:40:00,97.11,97.2,97.03,97.13,34744.0,94.0997,94.1869,94.0221,94.119,34744.0
2024-06-06 10:45:00,97.12,97.22,97.07,97.18,19560.0,94.1093,94.2062,94.0609,94.1675,19560.0
2024-06-06 10:50:00,97.18,97.18,97.05,97.06,23064.0,94.1675,94.1675,94.0415,94.0512,23064.0
2024-06-06 10:55:00,97.06,97.1,96.99,96.99,17807.0,94.0512,94.09,93.9834,93.9834,17807.0
2024-06-06 11:00:00,96.99,97.06,96.97,96.98,13524.0,93.9834,94.0512,93.964,93.9737,13524.0
2024-06-06 11:05:00,96.98,97.06,96.95,97.06,11671.0,93.9737,94.0512,93.9446,94.0512,11671.0
2024-06-06 11:10:00,97.04,97.06,97.02,97.06,17479.0,94.0318,94.0512,94.0124,94.0512,17479.0
2024-06-06 11:15:00,97.06,97.16,97.02,97.13,12905.0,94.0512,94.1481,94.0124,94.119,12905.0
2024-06-06 11:20:00,97.13,97.2,97.13,97.15,11855.0,94.119,94.1869,94.119,94.1384,11855.0
2024-06-06 11:25:00,97.16,97.3,97.13,97.29,17194.0,94.1481,94.2838,94.119,94.2741,17194.0
2024-06-06 11:30:00,97.29,97.35,97.27,97.29,27052.0,94.2741,94.3322,94.2547,94.2741,27052.0
2024-06-06 11:35:00,97.29,97.4,97.28,97.33,29820.0,94.2741,94.3807,94.2644,94.3128,29820.0
2024-06-06 11:40:00,97.33,97.37,97.12,97.12,23249.0,94.3128,94.3516,94.1093,94.1093,23249.0
2024-06-06 11:45:00,97.13,97.17,97.08,97.11,10138.0,94.119,94.1578,94.0706,94.0997,10138.0
2024-06-06 11:50:00,97.11,97.16,97.09,97.15,23853.0,94.0997,94.1481,94.0803,94.1384,23853.0
2024-06-06 11:55:00,97.15,97.22,97.12,97.12,34858.0,94.1384,94.2062,94.1093,94.1093,34858.0
2024-06-06 12:00:00,97.11,97.12,96.89,96.89,15550.0,94.0997,94.1093,93.8865,93.8865,15550.0
2024-06-06 12:05:00,96.88,96.88,96.78,96.83,12906.0,93.8768,93.8768,93.7799,93.8283,12906.0
2024-06-06 12:10:00,96.82,96.89,96.79,96.86,17127.0,93.8186,93.8865,93.7896,93.8574,17127.0
2024-06-06 12:15:00,96.86,96.86,96.73,96.73,22119.0,93.8574,93.8574,93.7314,93.7314,22119.0
2024-06-06 12:20:00,96.71,96.73,96.61,96.66,23286.0,93.7121,93.7314,93.6152,93.6636,23286.0
2024-06-06 12:25:00,96.65,96.75,96.63,96.72,16886.0,93.6539,93.7508,93.6345,93.7217,16886.0
2024-06-06 12:30:00,96.71,96.72,96.69,96.69,17445.0,93.7121,93.7217,93.6927,93.6927,17445.0
2024-06-06 12:35:00,96.68,96.74,96.64,96.66,12331.0,93.683,93.7411,93.6442,93.6636,12331.0
2024-06-06 12:40:00,96.66,96.7,96.6,96.62,9234.0,93.6636,93.7024,93.6055,93.6248,9234.0
2024-06-06 12:45:00,96.61,96.67,96.61,96.66,8546.0,93.6152,93.6733,93.6152,93.6636,8546.0
2024-06-06 12:50:00,96.66,96.72,96.64,96.65,31971.0,93.6636,93.7217,93.6442,93.6539,31971.0
2024-06-06 12:55:00,96.65,96.65,96.55,96.61,11317.0,93.6539,93.6539,93.557,93.6152,11317.0
2024-06-06 13:00:00,96.62,96.71,96.61,96.68,11040.0,93.6248,93.7121,93.6152,93.683,11040.0
2024-06-06 13:05:00,96.67,96.68,96.61,96.62,9115.0,93.6733,93.683,93.6152,93.6248,9115.0
2024-06-06 13:10:00,96.62,96.7,96.61,96.67,9682.0,93.6248,93.7024,93.6152,93.6733,9682.0
2024-06-06 13:15:00,96.68,96.75,96.68,96.74,12041.0,93.683,93.7508,93.683,93.7411,12041.0
2024-06-06 13:20:00,96.73,96.73,96.66,96.7,13759.0,93.7314,93.7314,93.6636,93.7024,13759.0
2024-06-06 13:25:00,96.7,96.76,96.69,96.72,9106.0,93.7024,93.7605,93.6927,93.7217,9106.0
2024-06-06 13:30:00,96.71,96.76,96.67,96.75,12613.0,93.7121,93.7605,93.6733,93.7508,12613.0
2024-06-06 13:35:00,96.75,96.83,96.71,96.78,22242.0,93.7508,93.8283,93.7121,93.7799,22242.0
2024-06-06 13:40:00,96.77,96.79,96.65,96.67,11354.0,93.7702,93.7896,93.6539,93.6733,11354.0
2024-06-06 13:45:00,96.67,96.68,96.63,96.65,14935.0,93.6733,93.683,93.6345,93.6539,14935.0
2024-06-06 13:50:00,96.66,96.75,96.65,96.75,14260.0,93.6636,93.7508,93.6539,93.7508,14260.0
2024-06-06 13:55:00,96.78,96.88,96.64,96.65,32186.0,93.7799,93.8768,93.6442,93.6539,32186.0
2024-06-06 14:00:00,96.65,96.67,96.55,96.55,14994.0,93.6539,93.6733,93.557,93.557,14994.0
2024-06-06 14:05:00,96.53,96.55,96.41,96.43,26034.0,93.5376,93.557,93.4214,93.4407,26034.0
2024-06-06 14:10:00,96.41,96.46,96.36,96.45,20350.0,93.4214,93.4698,93.3729,93.4601,20350.0
2024-06-06 14:15:00,96.45,96.47,96.41,96.42,19215.0,93.4601,93.4795,93.4214,93.431,19215.0
2024-06-06 14:20:00,96.43,96.57,96.41,96.53,20496.0,93.4407,93.5764,93.4214,93.5376,20496.0
2024-06-06 14:25:00,96.53,96.58,96.45,96.56,42666.0,93.5376,93.5861,93.4601,93.5667,42666.0
2024-06-06 14:30:00,96.55,96.62,96.52,96.58,15424.0,93.557,93.6248,93.5279,93.5861,15424.0
2024-06-06 14:35:00,96.6,96.65,96.59,96.63,15681.0,93.6055,93.6539,93.5958,93.6345,15681.0
2024-06-06 14:40:00,96.64,96.68,96.64,96.64,13045.0,93.6442,93.683,93.6442,93.6442,13045.0
2024-06-06 14:45:00,96.65,96.7,96.65,96.65,15909.0,93.6539,93.7024,93.6539,93.6539,15909.0
2024-06-06 14:50:00,96.65,96.79,96.64,96.78,21059.0,93.6539,93.7896,93.6442,93.7799,21059.0
2024-06-06 14:55:00,96.77,96.78,96.73,96.74,19323.0,93.7702,93.7799,93.7314,93.7411,19323.0
2024-06-06 15:00:00,96.74,96.77,96.64,96.65,19264.0,93.7411,93.7702,93.6442,93.6539,19264.0
2024-06-06 15:05:00,96.65,96.75,96.65,96.75,16776.0,93.6539,93.7508,93.6539,93.7508,16776.0
2024-06-06 15:10:00,96.74,96.83,96.72,96.72,26139.0,93.7411,93.8283,93.7217,93.7217,26139.0
2024-06-06 15:15:00,96.72,96.79,96.71,96.76,19728.0,93.7217,93.7896,93.7121,93.7605,19728.0
2024-06-06 15:20:00,96.76,96.77,96.71,96.72,32779.0,93.7605,93.7702,93.7121,93.7217,32779.0
2024-06-06 15:25:00,96.72,96.76,96.67,96.75,33115.0,93.7217,93.7605,93.6733,93.7508,33115.0
2024-06-06 15:30:00,96.74,96.82,96.67,96.69,39743.0,93.7411,93.8186,93.6733,93.6927,39743.0
2024-06-06 15:35:00,96.68,96.75,96.67,96.68,39159.0,93.683,93.7508,93.6733,93.683,39159.0
2024-06-06 15:40:00,96.67,96.79,96.67,96.79,43636.0,93.6733,93.7896,93.6733,93.7896,43636.0
2024-06-06 15:45:00,96.78,96.79,96.68,96.69,48952.0,93.7799,93.7896,93.683,93.6927,48952.0
2024-06-06 15:50:00,96.7,96.87,96.68,96.87,81409.0,93.7024,93.8671,93.683,93.8671,81409.0
2024-06-06 15:55:00,96.86,96.93,96.75,96.87,266537.0,93.8574,93.9252,93.7508,93.8671,266537.0
2024-06-07 09:30:00,96.12,96.2,95.93,96.09,48297.0,93.1403,93.2179,92.9562,93.1113,48297.0
2024-06-07 09:35:00,96.14,96.47,96.14,96.41,20310.0,93.1597,93.4795,93.1597,93.4214,20310.0
2024-06-07 09:40:00,96.39,96.74,96.34,96.65,19793.0,93.402,93.7411,93.3535,93.6539,19793.0
2024-06-07 09:45:00,96.64,96.68,96.53,96.65,27621.0,93.6442,93.683,93.5376,93.6539,27621.0
2024-06-07 09:50:00,96.65,96.7,96.48,96.54,14301.0,93.6539,93.7024,93.4892,93.5473,14301.0
2024-06-07 09:55:00,96.52,96.88,96.51,96.86,42937.0,93.5279,93.8768,93.5183,93.8574,42937.0
2024-06-07 10:00:00,96.85,96.96,96.77,96.91,34743.0,93.8477,93.9543,93.7702,93.9059,34743.0
2024-06-07 10:05:00,96.91,96.94,96.8,96.84,19099.0,93.9059,93.9349,93.7993,93.838,19099.0
2024-06-07 10:10:00,96.82,96.95,96.73,96.94,31051.0,93.8186,93.9446,93.7314,93.9349,31051.0
2024-06-07 10:15:00,96.92,97.0,96.83,96.99,20082.0,93.9155,93.9931,93.8283,93.9834,20082.0
2024-06-07 10:20:00,96.99,97.2,96.97,97.13,42490.0,93.9834,94.1869,93.964,94.119,42490.0
2024-06-07 10:25:00,97.14,97.17,97.09,97.16,14318.0,94.1287,94.1578,94.0803,94.1481,14318.0
2024-06-07 10:30:00,97.15,97.15,97.04,97.09,14211.0,94.1384,94.1384,94.0318,94.0803,14211.0
2024-06-07 10:35:00,97.09,97.36,97.08,97.32,17062.0,94.0803,94.3419,94.0706,94.3031,17062.0
2024-06-07 10:40:00,97.34,97.53,97.33,97.52,24538.0,94.3225,94.5066,94.3128,94.4969,24538.0
2024-06-07 10:45:00,97.52,97.68,97.48,97.59,18400.0,94.4969,94.652,94.4582,94.5648,18400.0
2024-06-07 10:50:00,97.56,97.56,97.32,97.35,12596.0,94.5357,94.5357,94.3031,94.3322,12596.0
2024-06-07 10:55:00,97.35,97.4,97.24,97.25,26219.0,94.3322,94.3807,94.2256,94.2353,26219.0
2024-06-07 11:00:00,97.25,97.25,97.03,97.07,21033.0,94.2353,94.2353,94.0221,94.0609,21033.0
2024-06-07 11:05:00,97.04,97.05,96.92,96.95,23406.0,94.0318,94.0415,93.9155,93.9446,23406.0
2024-06-07 11:10:00,96.94,97.04,96.89,97.03,14537.0,93.9349,94.0318,93.8865,94.0221,14537.0
2024-06-07 11:15:00,97.03,97.09,97.0,97.05,11512.0,94.0221,94.0803,93.9931,94.0415,11512.0
2024-06-07 11:20:00,97.05,97.06,96.99,97.03,14680.0,94.0415,94.0512,93.9834,94.0221,14680.0
2024-06-07 11:25:00,97.04,97.13,97.04,97.05,9038.0,94.0318,94.119,94.0318,94.0415,9038.0
2024-06-07 11:30:00,97.04,97.13,96.98,96.98,16285.0,94.0318,94.119,93.9737,93.9737,16285.0
2024-06-07 11:35:00,96.98,97.03,96.89,96.91,38763.0,93.9737,94.0221,93.8865,93.9059,38763.0
2024-06-07 11:40:00,96.92,97.04,96.91,96.97,18988.0,93.9155,94.0318,93.9059,93.964,18988.0
2024-06-07 11:45:00,96.97,97.09,96.97,97.09,15980.0,93.964,94.0803,93.964,94.0803,15980.0
2024-06-07 11:50:00,97.11,97.12,97.02,97.03,11960.0,94.0997,94.1093,94.0124,94.0221,11960.0
2024-06-07 11:55:00,97.02,97.05,97.0,97.0,15586.0,94.0124,94.0415,93.9931,93.9931,15586.0
2024-06-07 12:00:00,96.99,97.0,96.93,96.98,21473.0,93.9834,93.9931,93.9252,93.9737,21473.0
2024-06-07 12:05:00,96.98,97.03,96.94,97.02,15003.0,93.9737,94.0221,93.9349,94.0124,15003.0
2024-06-07 12:10:00,97.03,97.09,97.01,97.01,13469.0,94.0221,94.0803,94.0028,94.0028,13469.0
2024-06-07 12:15:00,97.02,97.13,97.01,97.11,13584.0,94.0124,94.119,94.0028,94.0997,13584.0
2024-06-07 12:20:00,97.12,97.12,97.05,97.08,16308.0,94.1093,94.1093,94.0415,94.0706,16308.0
2024-06-07 12:25:00,97.09,97.17,97.09,97.12,16737.0,94.0803,94.1578,94.0803,94.1093,16737.0
2024-06-07 12:30:00,97.13,97.19,96.97,96.98,59835.0,94.119,94.1772,93.964,93.9737,59835.0
2024-06-07 12:35:00,96.98,97.01,96.96,96.96,8962.0,93.9737,94.0028,93.9543,93.9543,8962.0
2024-06-07 12:40:00,96.96,97.04,96.95,97.04,8549.0,93.9543,94.0318,93.9446,94.0318,8549.0
2024-06-07 12:45:00,97.05,97.06,96.98,97.05,9384.0,94.0415,94.0512,93.9737,94.0415,9384.0
2024-06-07 12:50:00,97.05,97.14,97.04,97.12,21166.0,94.0415,94.1287,94.0318,94.1093,21166.0
2024-06-07 12:55:00,97.13,97.17,97.12,97.16,11888.0,94.119,94.1578,94.1093,94.1481,11888.0
2024-06-07 13:00:00,97.17,97.18,97.08,97.11,12953.0,94.1578,94.1675,94.0706,94.0997,12953.0
2024-06-07 13:05:00,97.12,97.19,97.12,97.16,7788.0,94.1093,94.1772,94.1093,94.1481,7788.0
2024-06-07 13:10:00,97.16,97.31,97.14,97.29,19175.0,94.1481,94.2935,94.1287,94.2741,19175.0
2024-06-07 13:15:00,97.29,97.32,97.28,97.32,13144.0,94.2741,94.3031,94.2644,94.3031,13144.0
2024-06-07 13:20:00,97.31,97.5,97.3,97.49,22816.0,94.2935,94.4776,94.2838,94.4679,22816.0
2024-06-07 13:25:00,97.49,97.5,97.41,97.42,23653.0,94.4679,94.4776,94.3904,94.4,23653.0
2024-06-07 13:30:00,97.4,97.46,97.3,97.31,24128.0,94.3807,94.4388,94.2838,94.2935,24128.0
2024-06-07 13:35:00,97.32,97.33,97.23,97.31,23202.0,94.3031,94.3128,94.2159,94.2935,23202.0
2024-06-07 13:40:00,97.31,97.35,97.26,97.28,20041.0,94.2935,94.3322,94.245,94.2644,20041.0
2024-06-07 13:45:00,97.29,97.31,97.25,97.29,6917.0,94.2741,94.2935,94.2353,94.2741,6917.0
2024-06-07 13:50:00,97.29,97.36,97.29,97.34,15711.0,94.2741,94.3419,94.2741,94.3225,15711.0
2024-06-07 13:55:00,97.33,97.39,97.33,97.36,14115.0,94.3128,94.371,94.3128,94.3419,14115.0
2024-06-07 14:00:00,97.35,97.35,97.2,97.2,22554.0,94.3322,94.3322,94.1869,94.1869,22554.0
2024-06-07 14:05:00,97.18,97.21,97.11,97.21,18522.0,94.1675,94.1966,94.0997,94.1966,18522.0
2024-06-07 14:10:00,97.21,97.23,97.16,97.16,32437.0,94.1966,94.2159,94.1481,94.1481,32437.0
2024-06-07 14:15:00,97.17,97.3,97.15,97.27,14852.0,94.1578,94.2838,94.1384,94.2547,14852.0
2024-06-07 14:20:00,97.29,97.46,97.29,97.44,40482.0,94.2741,94.4388,94.2741,94.4194,40482.0
2024-06-07 14:25:00,97.44,97.49,97.42,97.46,17065.0,94.4194,94.4679,94.4,94.4388,17065.0
2024-06-07 14:30:00,97.45,97.47,97.34,97.35,19653.0,94.4291,94.4485,94.3225,94.3322,19653.0
2024-06-07 14:35:00,97.34,97.49,97.34,97.47,15573.0,94.3225,94.4679,94.3225,94.4485,15573.0
2024-06-07 14:40:00,97.47,97.5,97.44,97.49,14703.0,94.4485,94.4776,94.4194,94.4679,14703.0
2024-06-07 14:45:00,97.5,97.59,97.5,97.59,23708.0,94.4776,94.5648,94.4776,94.5648,23708.0
2024-06-07 14:50:00,97.59,97.61,97.54,97.56,22972.0,94.5648,94.5842,94.5163,94.5357,22972.0
2024-06-07 14:55:00,97.55,97.56,97.45,97.48,14992.0,94.526,94.5357,94.4291,94.4582,14992.0
2024-06-07 15:00:00,97.46,97.54,97.41,97.49,23470.0,94.4388,94.5163,94.3904,94.4679,23470.0
2024-06-07 15:05:00,97.5,97.5,97.36,97.37,13691.0,94.4776,94.4776,94.3419,94.3516,13691.0
2024-06-07 15:10:00,97.36,97.4,97.22,97.33,34039.0,94.3419,94.3807,94.2062,94.3128,34039.0
2024-06-07 15:15:00,97.33,97.39,97.28,97.28,23931.0,94.3128,94.371,94.2644,94.2644,23931.0
2024-06-07 15:20:00,97.29,97.31,97.22,97.25,16896.0,94.2741,94.2935,94.2062,94.2353,16896.0
2024-06-07 15:25:00,97.25,97.43,97.24,97.39,29605.0,94.2353,94.4097,94.2256,94.371,29605.0
2024-06-07 15:30:00,97.39,97.42,97.32,97.36,33127.0,94.371,94.4,94.3031,94.3419,33127.0
2024-06-07 15:35:00,97.33,97.39,97.3,97.34,37958.0,94.3128,94.371,94.2838,94.3225,37958.0
2024-06-07 15:40:00,97.34,97.35,97.24,97.27,52661.0,94.3225,94.3322,94.2256,94.2547,52661.0
2024-06-07 15:45:00,97.26,97.34,97.2,97.3,93278.0,94.245,94.3225,94.1869,94.2838,93278.0
2024-06-07 15:50:00,97.29,97.49,97.23,97.42,149252.0,94.2741,94.4679,94.2159,94.4,149252.0
2024-06-07 15:55:00,97.42,97.48,97.1,97.14,383560.0,94.4,94.4582,94.09,94.1287,383560.0
2024-06-10 09:30:00,96.62,96.75,96.06,96.06,56727.0,93.6248,93.7508,93.0822,93.0822,56727.0
2024-06-10 09:35:00,96.07,96.15,95.83,95.92,23924.0,93.0919,93.1694,92.8593,92.9465,23924.0
2024-06-10 09:40:00,95.92,95.98,95.41,95.9,36764.0,92.9465,93.0047,92.4524,92.9272,36764.0
2024-06-10 09:45:00,95.94,95.94,95.68,95.89,58604.0,92.9659,92.9659,92.714,92.9175,58604.0
2024-06-10 09:50:00,95.93,96.28,95.92,96.14,34992.0,92.9562,93.2954,92.9465,93.1597,34992.0
2024-06-10 09:55:00,96.15,96.21,95.99,96.19,34303.0,93.1694,93.2276,93.0144,93.2082,34303.0
2024-06-10 10:00:00,96.19,96.36,96.15,96.3,28932.0,93.2082,93.3729,93.1694,93.3148,28932.0
2024-06-10 10:05:00,96.3,96.51,96.29,96.45,25596.0,93.3148,93.5183,93.3051,93.4601,25596.0
2024-06-10 10:10:00,96.46,96.47,96.17,96.19,19194.0,93.4698,93.4795,93.1888,93.2082,19194.0
2024-06-10 10:15:00,96.2,96.28,96.17,96.2,29175.0,93.2179,93.2954,93.1888,93.2179,29175.0
2024-06-10 10:20:00,96.2,96.23,96.06,96.11,24496.0,93.2179,93.2469,93.0822,93.1307,24496.0
2024-06-10 10:25:00,96.11,96.13,95.86,95.92,24806.0,93.1307,93.15,92.8884,92.9465,24806.0
2024-06-10 10:30:00,95.93,96.12,95.9,96.09,19243.0,92.9562,93.1403,92.9272,93.1113,19243.0
2024-06-10 10:35:00,96.09,96.13,96.03,96.11,19635.0,93.1113,93.15,93.0531,93.1307,19635.0
2024-06-10 10:40:00,96.11,96.25,96.06,96.22,15950.0,93.1307,93.2663,93.0822,93.2372,15950.0
2024-06-10 10:45:00,96.22,96.38,96.2,96.33,17115.0,93.2372,93.3923,93.2179,93.3438,17115.0
2024-06-10 10:50:00,96.34,96.34,96.25,96.26,10298.0,93.3535,93.3535,93.2663,93.276,10298.0
2024-06-10 10:55:00,96.25,96.27,96.11,96.11,22841.0,93.2663,93.2857,93.1307,93.1307,22841.0
2024-06-10 11:00:00,96.11,96.17,96.07,96.13,24020.0,93.1307,93.1888,93.0919,93.15,24020.0
2024-06-10 11:05:00,96.15,96.16,95.93,95.93,14710.0,93.1694,93.1791,92.9562,92.9562,14710.0
2024-06-10 11:10:00,95.95,95.98,95.86,95.9,16140.0,92.9756,93.0047,92.8884,92.9272,16140.0
2024-06-10 11:15:00,95.92,96.08,95.86,96.04,20518.0,92.9465,93.1016,92.8884,93.0628,20518.0
2024-06-10 11:20:00,96.03,96.09,96.01,96.09,10801.0,93.0531,93.1113,93.0338,93.1113,10801.0
2024-06-10 11:25:00,96.09,96.19,96.09,96.17,13159.0,93.1113,93.2082,93.1113,93.1888,13159.0
2024-06-10 11:30:00,96.18,96.31,96.18,96.24,24559.0,93.1985,93.3245,93.1985,93.2566,24559.0
2024-06-10 11:35:00,96.24,96.27,96.21,96.22,10114.0,93.2566,93.2857,93.2276,93.2372,10114.0
2024-06-10 11:40:00,96.21,96.32,96.21,96.26,17487.0,93.2276,93.3341,93.2276,93.276,17487.0
2024-06-10 11:45:00,96.27,96.28,96.23,96.28,17017.0,93.2857,93.2954,93.2469,93.2954,17017.0
2024-06-10 11:50:00,96.28,96.47,96.28,96.45,19790.0,93.2954,93.4795,93.2954,93.4601,19790.0
2024-06-10 11:55:00,96.46,96.54,96.43,96.53,16499.0,93.4698,93.5473,93.4407,93.5376,16499.0
2024-06-10 12:00:00,96.52,96.58,96.52,96.56,11361.0,93.5279,93.5861,93.5279,93.5667,11361.0
2024-06-10 12:05:00,96.56,96.6,96.54,96.6,14832.0,93.5667,93.6055,93.5473,93.6055,14832.0
2024-06-10 12:10:00,96.59,96.66,96.57,96.66,23183.0,93.5958,93.6636,93.5764,93.6636,23183.0
2024-06-10 12:15:00,96.66,96.71,96.57,96.57,17657.0,93.6636,93.7121,93.5764,93.5764,17657.0
2024-06-10 12:20:00,96.59,96.69,96.51,96.51,13746.0,93.5958,93.6927,93.5183,93.5183,13746.0
2024-06-10 12:25:00,96.54,96.54,96.46,96.48,11705.0,93.5473,93.5473,93.4698,93.4892,11705.0
2024-06-10 12:30:00,96.48,96.5,96.44,96.47,12518.0,93.4892,93.5086,93.4504,93.4795,12518.0
2024-06-10 12:35:00,96.48,96.6,96.45,96.56,29649.0,93.4892,93.6055,93.4601,93.5667,29649.0
2024-06-10 12:40:00,96.56,96.63,96.55,96.62,19610.0,93.5667,93.6345,93.557,93.6248,19610.0
2024-06-10 12:45:00,96.58,96.58,96.5,96.55,11181.0,93.5861,93.5861,93.5086,93.557,11181.0
2024-06-10 12:50:00,96.56,96.56,96.48,96.51,15422.0,93.5667,93.5667,93.4892,93.5183,15422.0
2024-06-10 12:55:00,96.51,96.51,96.47,96.49,7601.0,93.5183,93.5183,93.4795,93.4989,7601.0
2024-06-10 13:00:00,96.49,96.49,96.38,96.41,14011.0,93.4989,93.4989,93.3923,93.4214,14011.0
2024-06-10 13:05:00,96.42,96.45,96.39,96.42,14112.0,93.431,93.4601,93.402,93.431,14112.0
2024-06-10 13:10:00,96.42,96.42,96.35,96.41,11088.0,93.431,93.431,93.3632,93.4214,11088.0
2024-06-10 13:15:00,96.4,96.41,96.27,96.37,25193.0,93.4117,93.4214,93.2857,93.3826,25193.0
2024-06-10 13:20:00,96.37,96.57,96.36,96.54,12557.0,93.3826,93.5764,93.3729,93.5473,12557.0
2024-06-10 13:25:00,96.56,96.65,96.56,96.64,10173.0,93.5667,93.6539,93.5667,93.6442,10173.0
2024-06-10 13:30:00,96.62,96.66,96.59,96.62,9647.0,93.6248,93.6636,93.5958,93.6248,9647.0
2024-06-10 13:35:00,96.62,96.66,96.62,96.63,12235.0,93.6248,93.6636,93.6248,93.6345,12235.0
2024-06-10 13:40:00,96.62,96.71,96.62,96.68,9054.0,93.6248,93.7121,93.6248,93.683,9054.0
2024-06-10 13:45:00,96.67,96.83,96.63,96.76,11982.0,93.6733,93.8283,93.6345,93.7605,11982.0
2024-06-10 13:50:00,96.78,96.8,96.71,96.75,19442.0,93.7799,93.7993,93.7121,93.7508,19442.0
2024-06-10 13:55:00,96.74,96.75,96.67,96.67,9035.0,93.7411,93.7508,93.6733,93.6733,9035.0
2024-06-10 14:00:00,96.67,96.7,96.58,96.58,38654.0,93.6733,93.7024,93.5861,93.5861,38654.0
2024-06-10 14:05:00,96.59,96.73,96.57,96.73,17502.0,93.5958,93.7314,93.5764,93.7314,17502.0
2024-06-10 14:10:00,96.73,96.78,96.72,96.77,11357.0,93.7314,93.7799,93.7217,93.7702,11357.0
2024-06-10 14:15:00,96.76,96.77,96.7,96.71,15589.0,93.7605,93.7702,93.7024,93.7121,15589.0
2024-06-10 14:20:00,96.7,96.76,96.68,96.75,14486.0,93.7024,93.7605,93.683,93.7508,14486.0
2024-06-10 14:25:00,96.76,96.78,96.62,96.65,13955.0,93.7605,93.7799,93.6248,93.6539,13955.0
2024-06-10 14:30:00,96.64,96.76,96.6,96.74,10900.0,93.6442,93.7605,93.6055,93.7411,10900.0
2024-06-10 14:35:00,96.73,96.74,96.65,96.66,13814.0,93.7314,93.7411,93.6539,93.6636,13814.0
2024-06-10 14:40:00,96.65,96.69,96.63,96.66,14421.0,93.6539,93.6927,93.6345,93.6636,14421.0
2024-06-10 14:45:00,96.66,96.71,96.65,96.7,14064.0,93.6636,93.7121,93.6539,93.7024,14064.0
2024-06-10 14:50:00,96.7,96.75,96.66,96.71,15000.0,93.7024,93.7508,93.6636,93.7121,15000.0
2024-06-10 14:55:00,96.71,96.73,96.67,96.67,11257.0,93.7121,93.7314,93.6733,93.6733,11257.0
2024-06-10 15:00:00,96.67,96.77,96.67,96.74,24861.0,93.6733,93.7702,93.6733,93.7411,24861.0
2024-06-10 15:05:00,96.74,96.75,96.66,96.67,11127.0,93.7411,93.7508,93.6636,93.6733,11127.0
2024-06-10 15:10:00,96.67,96.67,96.59,96.65,21936.0,93.6733,93.6733,93.5958,93.6539,21936.0
2024-06-10 15:15:00,96.66,96.68,96.58,96.59,17277.0,93.6636,93.683,93.5861,93.5958,17277.0
2024-06-10 15:20:00,96.59,96.65,96.58,96.58,25257.0,93.5958,93.6539,93.5861,93.5861,25257.0
2024-06-10 15:25:00,96.57,96.6,96.54,96.59,26596.0,93.5764,93.6055,93.5473,93.5958,26596.0
2024-06-10 15:30:00,96.58,96.58,96.5,96.5,25181.0,93.5861,93.5861,93.5086,93.5086,25181.0
2024-06-10 15:35:00,96.51,96.51,96.46,96.46,30277.0,93.5183,93.5183,93.4698,93.4698,30277.0
2024-06-10 15:40:00,96.45,96.46,96.37,96.38,44833.0,93.4601,93.4698,93.3826,93.3923,44833.0
2024-06-10 15:45:00,96.39,96.45,96.35,96.35,64249.0,93.402,93.4601,93.3632,93.3632,64249.0
2024-06-10 15:50:00,96.34,96.53,96.31,96.49,90506.0,93.3535,93.5376,93.3245,93.4989,90506.0
2024-06-10 15:55:00,96.5,96.5,96.33,96.42,282321.0,93.5086,93.5086,93.3438,93.431,282321.0
2024-06-11 09:30:00,96.46,96.46,94.83,94.88,54363.0,93.4698,93.4698,91.8903,91.9388,54363.0
2024-06-11 09:35:00,94.76,95.13,94.72,95.02,27613.0,91.8225,92.181,91.7837,92.0744,27613.0
2024-06-11 09:40:00,95.01,95.17,94.8,95.07,22575.0,92.0648,92.2198,91.8613,92.1229,22575.0
2024-06-11 09:45:00,95.06,95.09,94.82,94.89,33772.0,92.1132,92.1423,91.8806,91.9485,33772.0
2024-06-11 09:50:00,94.86,95.15,94.83,95.09,37041.0,91.9194,92.2004,91.8903,92.1423,37041.0
2024-06-11 09:55:00,95.06,95.19,95.02,95.14,23744.0,92.1132,92.2392,92.0744,92.1907,23744.0
2024-06-11 10:00:00,95.16,95.27,94.82,94.84,27247.0,92.2101,92.3167,91.8806,91.9,27247.0
2024-06-11 10:05:00,94.86,95.05,94.85,95.04,29912.0,91.9194,92.1035,91.9097,92.0938,29912.0
2024-06-11 10:10:00,95.06,95.16,95.02,95.16,20447.0,92.1132,92.2101,92.0744,92.2101,20447.0
2024-06-11 10:15:00,95.14,95.21,95.12,95.13,38508.0,92.1907,92.2586,92.1713,92.181,38508.0
2024-06-11 10:20:00,95.15,95.26,95.07,95.24,17023.0,92.2004,92.307,92.1229,92.2876,17023.0
2024-06-11 10:25:00,95.24,95.27,95.15,95.15,28232.0,92.2876,92.3167,92.2004,92.2004,28232.0
2024-06-11 10:30:00,95.13,95.24,94.96,95.23,21726.0,92.181,92.2876,92.0163,92.2779,21726.0
2024-06-11 10:35:00,95.25,95.27,95.14,95.15,20841.0,92.2973,92.3167,92.1907,92.2004,20841.0
2024-06-11 10:40:00,95.13,95.26,95.1,95.25,15799.0,92.181,92.307,92.152,92.2973,15799.0
2024-06-11 10:45:00,95.24,95.25,95.11,95.2,17649.0,92.2876,92.2973,92.1617,92.2489,17649.0
2024-06-11 10:50:00,95.23,95.34,95.2,95.34,19282.0,92.2779,92.3845,92.2489,92.3845,19282.0
2024-06-11 10:55:00,95.34,95.51,95.32,95.51,20673.0,92.3845,92.5493,92.3651,92.5493,20673.0
2024-06-11 11:00:00,95.5,95.61,95.48,95.48,26108.0,92.5396,92.6462,92.5202,92.5202,26108.0
2024-06-11 11:05:00,95.48,95.61,95.42,95.61,12010.0,92.5202,92.6462,92.462,92.6462,12010.0
2024-06-11 11:10:00,95.61,95.64,95.51,95.53,23215.0,92.6462,92.6752,92.5493,92.5686,23215.0
2024-06-11 11:15:00,95.54,95.68,95.52,95.68,17493.0,92.5783,92.714,92.5589,92.714,17493.0
2024-06-11 11:20:00,95.67,95.75,95.64,95.68,60451.0,92.7043,92.7818,92.6752,92.714,60451.0
2024-06-11 11:25:00,95.69,95.72,95.58,95.6,22399.0,92.7237,92.7527,92.6171,92.6365,22399.0
2024-06-11 11:30:00,95.61,95.76,95.61,95.74,21788.0,92.6462,92.7915,92.6462,92.7721,21788.0
2024-06-11 11:35:00,95.74,95.76,95.55,95.6,33117.0,92.7721,92.7915,92.588,92.6365,33117.0
2024-06-11 11:40:00,95.6,95.62,95.48,95.5,26389.0,92.6365,92.6558,92.5202,92.5396,26389.0
2024-06-11 11:45:00,95.5,95.51,95.44,95.49,21080.0,92.5396,92.5493,92.4814,92.5299,21080.0
2024-06-11 11:50:00,95.49,95.56,95.48,95.51,33063.0,92.5299,92.5977,92.5202,92.5493,33063.0
2024-06-11 11:55:00,95.5,95.51,95.47,95.48,14966.0,92.5396,92.5493,92.5105,92.5202,14966.0
2024-06-11 12:00:00,95.47,95.51,95.42,95.46,24503.0,92.5105,92.5493,92.462,92.5008,24503.0
2024-06-11 12:05:00,95.45,95.52,95.44,95.5,22158.0,92.4911,92.5589,92.4814,92.5396,22158.0
2024-06-11 12:10:00,95.5,95.52,95.43,95.43,19781.0,92.5396,92.5589,92.4717,92.4717,19781.0
2024-06-11 12:15:00,95.43,95.43,95.3,95.33,39088.0,92.4717,92.4717,92.3458,92.3748,39088.0
2024-06-11 12:20:00,95.32,95.36,95.28,95.33,18320.0,92.3651,92.4039,92.3264,92.3748,18320.0
2024-06-11 12:25:00,95.33,95.39,95.32,95.34,10982.0,92.3748,92.433,92.3651,92.3845,10982.0
2024-06-11 12:30:00,95.34,95.4,95.32,95.4,11556.0,92.3845,92.4427,92.3651,92.4427,11556.0
2024-06-11 12:35:00,95.4,95.43,95.36,95.43,18992.0,92.4427,92.4717,92.4039,92.4717,18992.0
2024-06-11 12:40:00,95.42,95.49,95.4,95.43,25587.0,92.462,92.5299,92.4427,92.4717,25587.0
2024-06-11 12:45:00,95.43,95.48,95.41,95.42,27292.0,92.4717,92.5202,92.4524,92.462,27292.0
2024-06-11 12:50:00,95.42,95.46,95.41,95.44,13958.0,92.462,92.5008,92.4524,92.4814,13958.0
2024-06-11 12:55:00,95.44,95.51,95.43,95.51,12209.0,92.4814,92.5493,92.4717,92.5493,12209.0
2024-06-11 13:00:00,95.5,95.58,95.36,95.53,33344.0,92.5396,92.6171,92.4039,92.5686,33344.0
2024-06-11 13:05:00,95.53,95.56,95.38,95.39,9990.0,92.5686,92.5977,92.4233,92.433,9990.0
2024-06-11 13:10:00,95.4,95.44,95.33,95.35,16232.0,92.4427,92.4814,92.3748,92.3942,16232.0
2024-06-11 13:15:00,95.34,95.38,95.3,95.37,25071.0,92.3845,92.4233,92.3458,92.4136,25071.0
2024-06-11 13:20:00,95.38,95.38,95.34,95.34,16854.0,92.4233,92.4233,92.3845,92.3845,16854.0
2024-06-11 13:25:00,95.35,95.48,95.35,95.47,21872.0,92.3942,92.5202,92.3942,92.5105,21872.0
2024-06-11 13:30:00,95.47,95.49,95.42,95.45,33750.0,92.5105,92.5299,92.462,92.4911,33750.0
2024-06-11 13:35:00,95.45,95.48,95.43,95.47,19502.0,92.4911,92.5202,92.4717,92.5105,19502.0
2024-06-11 13:40:00,95.48,95.55,95.45,95.55,31089.0,92.5202,92.588,92.4911,92.588,31089.0
2024-06-11 13:45:00,95.55,95.61,95.53,95.55,48214.0,92.588,92.6462,92.5686,92.588,48214.0
2024-06-11 13:50:00,95.54,95.61,95.53,95.57,16847.0,92.5783,92.6462,92.5686,92.6074,16847.0
2024-06-11 13:55:00,95.57,95.62,95.56,95.59,12490.0,92.6074,92.6558,92.5977,92.6268,12490.0
2024-06-11 14:00:00,95.58,95.58,95.54,95.55,10825.0,92.6171,92.6171,92.5783,92.588,10825.0
2024-06-11 14:05:00,95.55,95.57,95.49,95.54,11286.0,92.588,92.6074,92.5299,92.5783,11286.0
2024-06-11 14:10:00,95.56,95.67,95.55,95.67,18332.0,92.5977,92.7043,92.588,92.7043,18332.0
2024-06-11 14:15:00,95.66,95.77,95.64,95.76,21953.0,92.6946,92.8012,92.6752,92.7915,21953.0
2024-06-11 14:20:00,95.76,95.81,95.75,95.75,13245.0,92.7915,92.84,92.7818,92.7818,13245.0
2024-06-11 14:25:00,95.75,95.81,95.73,95.77,18745.0,92.7818,92.84,92.7624,92.8012,18745.0
2024-06-11 14:30:00,95.77,95.8,95.72,95.73,24227.0,92.8012,92.8303,92.7527,92.7624,24227.0
2024-06-11 14:35:00,95.74,95.76,95.7,95.74,14885.0,92.7721,92.7915,92.7334,92.7721,14885.0
2024-06-11 14:40:00,95.75,95.77,95.66,95.68,20645.0,92.7818,92.8012,92.6946,92.714,20645.0
2024-06-11 14:45:00,95.66,95.76,95.66,95.7,16342.0,92.6946,92.7915,92.6946,92.7334,16342.0
2024-06-11 14:50:00,95.7,95.74,95.63,95.63,8161.0,92.7334,92.7721,92.6655,92.6655,8161.0
2024-06-11 14:55:00,95.63,95.64,95.58,95.59,34485.0,92.6655,92.6752,92.6171,92.6268,34485.0
2024-06-11 15:00:00,95.59,95.72,95.58,95.72,32102.0,92.6268,92.7527,92.6171,92.7527,32102.0
2024-06-11 15:05:00,95.71,95.72,95.67,95.7,36946.0,92.7431,92.7527,92.7043,92.7334,36946.0
2024-06-11 15:10:00,95.7,95.74,95.63,95.74,22405.0,92.7334,92.7721,92.6655,92.7721,22405.0
2024-06-11 15:15:00,95.74,95.77,95.7,95.72,24814.0,92.7721,92.8012,92.7334,92.7527,24814.0
2024-06-11 15:20:00,95.72,95.74,95.68,95.73,30667.0,92.7527,92.7721,92.714,92.7624,30667.0
2024-06-11 15:25:00,95.73,95.73,95.61,95.62,31041.0,92.7624,92.7624,92.6462,92.6558,31041.0
2024-06-11 15:30:00,95.62,95.62,95.52,95.58,42389.0,92.6558,92.6558,92.5589,92.6171,42389.0
2024-06-11 15:35:00,95.58,95.67,95.56,95.61,62362.0,92.6171,92.7043,92.5977,92.6462,62362.0
2024-06-11 15:40:00,95.62,95.87,95.61,95.8,73186.0,92.6558,92.8981,92.6462,92.8303,73186.0
2024-06-11 15:45:00,95.8,95.81,95.63,95.64,60581.0,92.8303,92.84,92.6655,92.6752,60581.0
2024-06-11 15:50:00,95.64,95.68,95.44,95.55,185754.0,92.6752,92.714,92.4814,92.588,185754.0
2024-06-11 15:55:00,95.56,95.57,95.36,95.4,459421.0,92.5977,92.6074,92.4039,92.4427,459421.0
2024-06-12 09:30:00,97.32,97.89,96.94,97.16,161688.0,94.3031,94.8555,93.9349,94.1481,161688.0
2024-06-12 09:35:00,97.22,97.34,96.85,96.92,56693.0,94.2062,94.3225,93.8477,93.9155,56693.0
2024-06-12 09:40:00,96.94,97.16,96.75,97.13,57112.0,93.9349,94.1481,93.7508,94.119,57112.0
2024-06-12 09:45:00,97.15,97.3,96.88,97.18,122290.0,94.1384,94.2838,93.8768,94.1675,122290.0
2024-06-12 09:50:00,97.17,97.29,96.95,97.03,80100.0,94.1578,94.2741,93.9446,94.0221,80100.0
2024-06-12 09:55:00,97.06,97.17,96.96,96.99,52331.0,94.0512,94.1578,93.9543,93.9834,52331.0
2024-06-12 10:00:00,96.99,97.01,96.82,97.01,37366.0,93.9834,94.0028,93.8186,94.0028,37366.0
2024-06-12 10:05:00,97.03,97.05,96.83,96.97,26435.0,94.0221,94.0415,93.8283,93.964,26435.0
2024-06-12 10:10:00,96.95,97.03,96.7,96.99,20984.0,93.9446,94.0221,93.7024,93.9834,20984.0
2024-06-12 10:15:00,96.98,97.04,96.91,97.0,30720.0,93.9737,94.0318,93.9059,93.9931,30720.0
2024-06-12 10:20:00,97.0,97.03,96.74,96.76,38897.0,93.9931,94.0221,93.7411,93.7605,38897.0
2024-06-12 10:25:00,96.76,96.88,96.69,96.76,56132.0,93.7605,93.8768,93.6927,93.7605,56132.0
2024-06-12 10:30:00,96.71,96.95,96.63,96.95,18857.0,93.7121,93.9446,93.6345,93.9446,18857.0
2024-06-12 10:35:00,96.96,97.11,96.84,96.86,102634.0,93.9543,94.0997,93.838,93.8574,102634.0
2024-06-12 10:40:00,96.84,96.84,96.49,96.51,23636.0,93.838,93.838,93.4989,93.5183,23636.0
2024-06-12 10:45:00,96.51,96.72,96.44,96.65,56141.0,93.5183,93.7217,93.4504,93.6539,56141.0
2024-06-12 10:50:00,96.65,96.72,96.58,96.66,18141.0,93.6539,93.7217,93.5861,93.6636,18141.0
2024-06-12 10:55:00,96.64,96.73,96.57,96.61,43074.0,93.6442,93.7314,93.5764,93.6152,43074.0
2024-06-12 11:00:00,96.61,96.71,96.52,96.69,129266.0,93.6152,93.7121,93.5279,93.6927,129266.0
2024-06-12 11:05:00,96.7,96.71,96.59,96.66,14658.0,93.7024,93.7121,93.5958,93.6636,14658.0
2024-06-12 11:10:00,96.64,96.65,96.48,96.54,15014.0,93.6442,93.6539,93.4892,93.5473,15014.0
2024-06-12 11:15:00,96.55,96.55,96.46,96.51,15413.0,93.557,93.557,93.4698,93.5183,15413.0
2024-06-12 11:20:00,96.51,96.54,96.42,96.44,19698.0,93.5183,93.5473,93.431,93.4504,19698.0
2024-06-12 11:25:00,96.42,96.46,96.33,96.45,19601.0,93.431,93.4698,93.3438,93.4601,19601.0
2024-06-12 11:30:00,96.45,96.46,96.28,96.32,23912.0,93.4601,93.4698,93.2954,93.3341,23912.0
2024-06-12 11:35:00,96.3,96.3,96.14,96.16,17840.0,93.3148,93.3148,93.1597,93.1791,17840.0
2024-06-12 11:40:00,96.17,96.31,96.15,96.27,27748.0,93.1888,93.3245,93.1694,93.2857,27748.0
2024-06-12 11:45:00,96.28,96.34,96.19,96.2,15944.0,93.2954,93.3535,93.2082,93.2179,15944.0
2024-06-12 11:50:00,96.18,96.28,96.1,96.28,18904.0,93.1985,93.2954,93.121,93.2954,18904.0
2024-06-12 11:55:00,96.25,96.3,96.03,96.07,33287.0,93.2663,93.3148,93.0531,93.0919,33287.0
2024-06-12 12:00:00,96.07,96.12,96.02,96.12,15167.0,93.0919,93.1403,93.0434,93.1403,15167.0
2024-06-12 12:05:00,96.12,96.14,96.02,96.02,11442.0,93.1403,93.1597,93.0434,93.0434,11442.0
2024-06-12 12:10:00,96.01,96.15,96.01,96.05,118131.0,93.0338,93.1694,93.0338,93.0725,118131.0
2024-06-12 12:15:00,96.07,96.24,96.01,96.22,105592.0,93.0919,93.2566,93.0338,93.2372,105592.0
2024-06-12 12:20:00,96.22,96.6,96.22,96.59,90345.0,93.2372,93.6055,93.2372,93.5958,90345.0
2024-06-12 12:25:00,96.6,96.62,96.5,96.51,21813.0,93.6055,93.6248,93.5086,93.5183,21813.0
2024-06-12 12:30:00,96.49,96.55,96.48,96.53,11626.0,93.4989,93.557,93.4892,93.5376,11626.0
2024-06-12 12:35:00,96.54,96.62,96.52,96.55,15688.0,93.5473,93.6248,93.5279,93.557,15688.0
2024-06-12 12:40:00,96.56,96.62,96.56,96.58,8497.0,93.5667,93.6248,93.5667,93.5861,8497.0
2024-06-12 12:45:00,96.58,96.64,96.57,96.57,8670.0,93.5861,93.6442,93.5764,93.5764,8670.0
2024-06-12 12:50:00,96.57,96.58,96.46,96.46,22145.0,93.5764,93.5861,93.4698,93.4698,22145.0
2024-06-12 12:55:00,96.45,96.53,96.44,96.51,26015.0,93.4601,93.5376,93.4504,93.5183,26015.0
2024-06-12 13:00:00,96.51,96.6,96.5,96.53,5626.0,93.5183,93.6055,93.5086,93.5376,5626.0
2024-06-12 13:05:00,96.55,96.56,96.46,96.46,10600.0,93.557,93.5667,93.4698,93.4698,10600.0
2024-06-12 13:10:00,96.45,96.49,96.44,96.45,18500.0,93.4601,93.4989,93.4504,93.4601,18500.0
2024-06-12 13:15:00,96.45,96.58,96.44,96.56,17038.0,93.4601,93.5861,93.4504,93.5667,17038.0
2024-06-12 13:20:00,96.56,96.58,96.53,96.56,10020.0,93.5667,93.5861,93.5376,93.5667,10020.0
2024-06-12 13:25:00,96.56,96.62,96.48,96.48,15734.0,93.5667,93.6248,93.4892,93.4892,15734.0
2024-06-12 13:30:00,96.48,96.5,96.37,96.49,14389.0,93.4892,93.5086,93.3826,93.4989,14389.0
2024-06-12 13:35:00,96.5,96.54,96.43,96.43,12021.0,93.5086,93.5473,93.4407,93.4407,12021.0
2024-06-12 13:40:00,96.44,96.46,96.3,96.3,17903.0,93.4504,93.4698,93.3148,93.3148,17903.0
2024-06-12 13:45:00,96.3,96.4,96.26,96.31,17684.0,93.3148,93.4117,93.276,93.3245,17684.0
2024-06-12 13:50:00,96.31,96.4,96.29,96.4,17764.0,93.3245,93.4117,93.3051,93.4117,17764.0
2024-06-12 13:55:00,96.4,96.5,96.34,96.46,65290.0,93.4117,93.5086,93.3535,93.4698,65290.0
2024-06-12 14:00:00,96.37,96.51,96.06,96.41,23729.0,93.3826,93.5183,93.0822,93.4214,23729.0
2024-06-12 14:05:00,96.42,96.56,96.34,96.52,13473.0,93.431,93.5667,93.3535,93.5279,13473.0
2024-06-12 14:10:00,96.55,96.63,96.39,96.55,181019.0,93.557,93.6345,93.402,93.557,181019.0
2024-06-12 14:15:00,96.53,96.54,96.47,96.48,110253.0,93.5376,93.5473,93.4795,93.4892,110253.0
2024-06-12 14:20:00,96.48,96.49,96.33,96.33,12328.0,93.4892,93.4989,93.3438,93.3438,12328.0
2024-06-12 14:25:00,96.34,96.39,96.23,96.25,19974.0,93.3535,93.402,93.2469,93.2663,19974.0
2024-06-12 14:30:00,96.24,96.57,96.2,96.47,22925.0,93.2566,93.5764,93.2179,93.4795,22925.0
2024-06-12 14:35:00,96.47,96.48,96.1,96.31,15710.0,93.4795,93.4892,93.121,93.3245,15710.0
2024-06-12 14:40:00,96.33,96.33,95.98,96.16,15882.0,93.3438,93.3438,93.0047,93.1791,15882.0
2024-06-12 14:45:00,96.08,96.18,96.0,96.05,9025.0,93.1016,93.1985,93.0241,93.0725,9025.0
2024-06-12 14:50:00,96.08,96.15,95.92,96.13,20903.0,93.1016,93.1694,92.9465,93.15,20903.0
2024-06-12 14:55:00,96.09,96.34,96.08,96.22,41052.0,93.1113,93.3535,93.1016,93.2372,41052.0
2024-06-12 15:00:00,96.21,96.4,96.19,96.31,16553.0,93.2276,93.4117,93.2082,93.3245,16553.0
2024-06-12 15:05:00,96.3,96.35,96.23,96.34,17278.0,93.3148,93.3632,93.2469,93.3535,17278.0
2024-06-12 15:10:00,96.32,96.4,96.24,96.28,14581.0,93.3341,93.4117,93.2566,93.2954,14581.0
2024-06-12 15:15:00,96.26,96.33,96.21,96.26,10282.0,93.276,93.3438,93.2276,93.276,10282.0
2024-06-12 15:20:00,96.26,96.32,96.04,96.04,22900.0,93.276,93.3341,93.0628,93.0628,22900.0
2024-06-12 15:25:00,96.05,96.08,95.79,95.81,27007.0,93.0725,93.1016,92.8206,92.84,27007.0
2024-06-12 15:30:00,95.79,95.86,95.69,95.82,35019.0,92.8206,92.8884,92.7237,92.8496,35019.0
2024-06-12 15:35:00,95.81,95.95,95.77,95.78,35701.0,92.84,92.9756,92.8012,92.8109,35701.0
2024-06-12 15:40:00,95.77,95.91,95.73,95.78,54615.0,92.8012,92.9369,92.7624,92.8109,54615.0
2024-06-12 15:45:00,95.79,95.9,95.74,95.81,67041.0,92.8206,92.9272,92.7721,92.84,67041.0
2024-06-12 15:50:00,95.81,96.0,95.76,95.89,108501.0,92.84,93.0241,92.7915,92.9175,108501.0
2024-06-12 15:55:00,95.89,95.95,95.62,95.64,396160.0,92.9175,92.9756,92.6558,92.6752,396160.0
2024-06-13 09:30:00,95.5,95.55,95.02,95.06,69329.0,92.5396,92.588,92.0744,92.1132,69329.0
2024-06-13 09:35:00,95.12,95.26,94.92,95.11,36807.0,92.1713,92.307,91.9775,92.1617,36807.0
2024-06-13 09:40:00,95.13,95.23,94.94,95.03,24225.0,92.181,92.2779,91.9969,92.0841,24225.0
2024-06-13 09:45:00,95.0,95.0,94.61,94.89,21103.0,92.0551,92.0551,91.6772,91.9485,21103.0
2024-06-13 09:50:00,94.89,94.97,94.82,94.88,13862.0,91.9485,92.026,91.8806,91.9388,13862.0
2024-06-13 09:55:00,94.92,94.92,94.77,94.89,18668.0,91.9775,91.9775,91.8322,91.9485,18668.0
2024-06-13 10:00:00,94.87,95.0,94.82,94.86,21193.0,91.9291,92.0551,91.8806,91.9194,21193.0
2024-06-13 10:05:00,94.86,95.19,94.84,95.19,18460.0,91.9194,92.2392,91.9,92.2392,18460.0
2024-06-13 10:10:00,95.17,95.32,95.17,95.32,21292.0,92.2198,92.3651,92.2198,92.3651,21292.0
2024-06-13 10:15:00,95.29,95.42,95.26,95.31,21245.0,92.3361,92.462,92.307,92.3555,21245.0
2024-06-13 10:20:00,95.28,95.31,95.11,95.11,36745.0,92.3264,92.3555,92.1617,92.1617,36745.0
2024-06-13 10:25:00,95.11,95.11,94.79,94.85,30473.0,92.1617,92.1617,91.8516,91.9097,30473.0
2024-06-13 10:30:00,94.84,94.92,94.77,94.8,33362.0,91.9,91.9775,91.8322,91.8613,33362.0
2024-06-13 10:35:00,94.8,95.0,94.68,94.99,24050.0,91.8613,92.0551,91.745,92.0454,24050.0
2024-06-13 10:40:00,94.99,95.0,94.9,94.91,13238.0,92.0454,92.0551,91.9582,91.9679,13238.0
2024-06-13 10:45:00,94.92,94.98,94.84,94.88,14155.0,91.9775,92.0357,91.9,91.9388,14155.0
2024-06-13 10:50:00,94.91,94.96,94.87,94.94,11277.0,91.9679,92.0163,91.9291,91.9969,11277.0
2024-06-13 10:55:00,94.95,95.15,94.95,95.07,17702.0,92.0066,92.2004,92.0066,92.1229,17702.0
2024-06-13 11:00:00,95.07,95.07,94.88,94.95,11150.0,92.1229,92.1229,91.9388,92.0066,11150.0
2024-06-13 11:05:00,94.93,94.97,94.91,94.94,12212.0,91.9872,92.026,91.9679,91.9969,12212.0
2024-06-13 11:10:00,94.95,95.01,94.89,94.97,38020.0,92.0066,92.0648,91.9485,92.026,38020.0
2024-06-13 11:15:00,94.97,95.0,94.83,94.85,19246.0,92.026,92.0551,91.8903,91.9097,19246.0
2024-06-13 11:20:00,94.85,94.98,94.84,94.96,12070.0,91.9097,92.0357,91.9,92.0163,12070.0
2024-06-13 11:25:00,94.95,95.24,94.95,95.24,40959.0,92.0066,92.2876,92.0066,92.2876,40959.0
2024-06-13 11:30:00,95.22,95.3,95.18,95.26,38197.0,92.2682,92.3458,92.2295,92.307,38197.0
2024-06-13 11:35:00,95.28,95.32,95.26,95.27,13607.0,92.3264,92.3651,92.307,92.3167,13607.0
2024-06-13 11:40:00,95.28,95.3,95.21,95.27,22232.0,92.3264,92.3458,92.2586,92.3167,22232.0
2024-06-13 11:45:00,95.27,95.28,95.22,95.26,19131.0,92.3167,92.3264,92.2682,92.307,19131.0
2024-06-13 11:50:00,95.27,95.27,95.12,95.15,13405.0,92.3167,92.3167,92.1713,92.2004,13405.0
2024-06-13 11:55:00,95.15,95.17,95.08,95.08,12947.0,92.2004,92.2198,92.1326,92.1326,12947.0
2024-06-13 12:00:00,95.07,95.07,94.97,95.01,23994.0,92.1229,92.1229,92.026,92.0648,23994.0
2024-06-13 12:05:00,95.0,95.08,94.99,95.01,17948.0,92.0551,92.1326,92.0454,92.0648,17948.0
2024-06-13 12:10:00,95.03,95.04,94.96,94.96,11302.0,92.0841,92.0938,92.0163,92.0163,11302.0
2024-06-13 12:15:00,94.96,94.97,94.88,94.9,17475.0,92.0163,92.026,91.9388,91.9582,17475.0
2024-06-13 12:20:00,94.88,94.93,94.88,94.9,20146.0,91.9388,91.9872,91.9388,91.9582,20146.0
2024-06-13 12:25:00,94.9,94.9,94.83,94.88,17139.0,91.9582,91.9582,91.8903,91.9388,17139.0
2024-06-13 12:30:00,94.87,94.95,94.81,94.9,22995.0,91.9291,92.0066,91.871,91.9582,22995.0
2024-06-13 12:35:00,94.9,94.93,94.86,94.9,10872.0,91.9582,91.9872,91.9194,91.9582,10872.0
2024-06-13 12:40:00,94.9,94.96,94.87,94.91,13200.0,91.9582,92.0163,91.9291,91.9679,13200.0
2024-06-13 12:45:00,94.91,94.96,94.89,94.92,23960.0,91.9679,92.0163,91.9485,91.9775,23960.0
2024-06-13 12:50:00,94.94,95.01,94.89,95.01,16481.0,91.9969,92.0648,91.9485,92.0648,16481.0
2024-06-13 12:55:00,95.01,95.02,94.98,95.0,10758.0,92.0648,92.0744,92.0357,92.0551,10758.0
2024-06-13 13:00:00,94.99,95.08,94.96,95.03,16755.0,92.0454,92.1326,92.0163,92.0841,16755.0
2024-06-13 13:05:00,95.04,95.1,95.0,95.1,15303.0,92.0938,92.152,92.0551,92.152,15303.0
2024-06-13 13:10:00,95.09,95.14,95.08,95.13,19874.0,92.1423,92.1907,92.1326,92.181,19874.0
2024-06-13 13:15:00,95.14,95.15,95.08,95.14,26800.0,92.1907,92.2004,92.1326,92.1907,26800.0
2024-06-13 13:20:00,95.14,95.18,95.12,95.14,36044.0,92.1907,92.2295,92.1713,92.1907,36044.0
2024-06-13 13:25:00,95.13,95.17,95.12,95.13,32739.0,92.181,92.2198,92.1713,92.181,32739.0
2024-06-13 13:30:00,95.13,95.19,95.09,95.11,41126.0,92.181,92.2392,92.1423,92.1617,41126.0
2024-06-13 13:35:00,95.11,95.12,95.03,95.1,35192.0,92.1617,92.1713,92.0841,92.152,35192.0
2024-06-13 13:40:00,95.11,95.16,95.1,95.13,20632.0,92.1617,92.2101,92.152,92.181,20632.0
2024-06-13 13:45:00,95.13,95.13,95.06,95.11,23004.0,92.181,92.181,92.1132,92.1617,23004.0
2024-06-13 13:50:00,95.13,95.21,95.13,95.18,43209.0,92.181,92.2586,92.181,92.2295,43209.0
2024-06-13 13:55:00,95.2,95.2,95.08,95.1,32820.0,92.2489,92.2489,92.1326,92.152,32820.0
2024-06-13 14:00:00,95.08,95.08,95.01,95.05,10851.0,92.1326,92.1326,92.0648,92.1035,10851.0
2024-06-13 14:05:00,95.05,95.15,95.05,95.14,20607.0,92.1035,92.2004,92.1035,92.1907,20607.0
2024-06-13 14:10:00,95.14,95.15,95.08,95.09,11453.0,92.1907,92.2004,92.1326,92.1423,11453.0
2024-06-13 14:15:00,95.09,95.13,95.02,95.04,16824.0,92.1423,92.181,92.0744,92.0938,16824.0
2024-06-13 14:20:00,95.04,95.06,95.01,95.06,8924.0,92.0938,92.1132,92.0648,92.1132,8924.0
2024-06-13 14:25:00,95.06,95.08,95.04,95.06,17696.0,92.1132,92.1326,92.0938,92.1132,17696.0
2024-06-13 14:30:00,95.07,95.08,95.01,95.05,16618.0,92.1229,92.1326,92.0648,92.1035,16618.0
2024-06-13 14:35:00,95.06,95.16,95.05,95.12,34280.0,92.1132,92.2101,92.1035,92.1713,34280.0
2024-06-13 14:40:00,95.12,95.16,95.1,95.15,52666.0,92.1713,92.2101,92.152,92.2004,52666.0
2024-06-13 14:45:00,95.14,95.14,95.1,95.11,22419.0,92.1907,92.1907,92.152,92.1617,22419.0
2024-06-13 14:50:00,95.1,95.17,95.1,95.15,34391.0,92.152,92.2198,92.152,92.2004,34391.0
2024-06-13 14:55:00,95.15,95.19,95.13,95.16,27174.0,92.2004,92.2392,92.181,92.2101,27174.0
2024-06-13 15:00:00,95.14,95.23,95.14,95.22,32665.0,92.1907,92.2779,92.1907,92.2682,32665.0
2024-06-13 15:05:00,95.22,95.24,95.07,95.12,27396.0,92.2682,92.2876,92.1229,92.1713,27396.0
2024-06-13 15:10:00,95.12,95.15,95.09,95.1,18330.0,92.1713,92.2004,92.1423,92.152,18330.0
2024-06-13 15:15:00,95.09,95.24,95.08,95.23,25964.0,92.1423,92.2876,92.1326,92.2779,25964.0
2024-06-13 15:20:00,95.23,95.23,95.14,95.17,31386.0,92.2779,92.2779,92.1907,92.2198,31386.0
2024-06-13 15:25:00,95.16,95.19,95.11,95.12,24369.0,92.2101,92.2392,92.1617,92.1713,24369.0
2024-06-13 15:30:00,95.12,95.16,95.08,95.16,41481.0,92.1713,92.2101,92.1326,92.2101,41481.0
2024-06-13 15:35:00,95.18,95.26,95.13,95.22,46633.0,92.2295,92.307,92.181,92.2682,46633.0
2024-06-13 15:40:00,95.23,95.36,95.23,95.36,45850.0,92.2779,92.4039,92.2779,92.4039,45850.0
2024-06-13 15:45:00,95.36,95.42,95.28,95.28,82258.0,92.4039,92.462,92.3264,92.3264,82258.0
2024-06-13 15:50:00,95.29,95.3,95.14,95.23,104506.0,92.3361,92.3458,92.1907,92.2779,104506.0
2024-06-13 15:55:00,95.23,95.29,95.13,95.18,237914.0,92.2779,92.3361,92.181,92.2295,237914.0
2024-06-14 09:30:00,94.39,95.1,94.32,94.88,82465.0,91.464,92.152,91.3961,91.9388,82465.0
2024-06-14 09:35:00,94.93,94.93,94.6,94.79,30647.0,91.9872,91.9872,91.6675,91.8516,30647.0
2024-06-14 09:40:00,94.8,94.85,94.67,94.7,18873.0,91.8613,91.9097,91.7353,91.7644,18873.0
2024-06-14 09:45:00,94.71,94.72,94.41,94.42,25814.0,91.7741,91.7837,91.4834,91.493,25814.0
2024-06-14 09:50:00,94.4,94.42,94.15,94.37,29617.0,91.4737,91.493,91.2314,91.4446,29617.0
2024-06-14 09:55:00,94.39,94.6,94.31,94.58,21877.0,91.464,91.6675,91.3865,91.6481,21877.0
2024-06-14 10:00:00,94.55,94.55,94.19,94.26,24054.0,91.619,91.619,91.2702,91.338,24054.0
2024-06-14 10:05:00,94.28,94.33,94.18,94.21,25818.0,91.3574,91.4058,91.2605,91.2896,25818.0
2024-06-14 10:10:00,94.16,94.29,93.99,94.04,74212.0,91.2411,91.3671,91.0764,91.1248,74212.0
2024-06-14 10:15:00,94.03,94.25,94.03,94.2,35749.0,91.1151,91.3283,91.1151,91.2799,35749.0
2024-06-14 10:20:00,94.21,94.36,94.15,94.35,25107.0,91.2896,91.4349,91.2314,91.4252,25107.0
2024-06-14 10:25:00,94.38,94.51,94.31,94.46,31155.0,91.4543,91.5803,91.3865,91.5318,31155.0
2024-06-14 10:30:00,94.47,94.47,94.28,94.34,28139.0,91.5415,91.5415,91.3574,91.4155,28139.0
2024-06-14 10:35:00,94.34,94.61,94.34,94.58,28933.0,91.4155,91.6772,91.4155,91.6481,28933.0
2024-06-14 10:40:00,94.55,94.74,94.49,94.7,23439.0,91.619,91.8031,91.5609,91.7644,23439.0
2024-06-14 10:45:00,94.74,94.83,94.69,94.74,15360.0,91.8031,91.8903,91.7547,91.8031,15360.0
2024-06-14 10:50:00,94.77,94.89,94.75,94.82,12970.0,91.8322,91.9485,91.8128,91.8806,12970.0
2024-06-14 10:55:00,94.84,94.99,94.83,94.98,10398.0,91.9,92.0454,91.8903,92.0357,10398.0
2024-06-14 11:00:00,94.97,95.26,94.96,95.17,26327.0,92.026,92.307,92.0163,92.2198,26327.0
2024-06-14 11:05:00,95.17,95.2,95.08,95.14,14432.0,92.2198,92.2489,92.1326,92.1907,14432.0
2024-06-14 11:10:00,95.14,95.26,95.14,95.17,17583.0,92.1907,92.307,92.1907,92.2198,17583.0
2024-06-14 11:15:00,95.16,95.25,95.08,95.23,16697.0,92.2101,92.2973,92.1326,92.2779,16697.0
2024-06-14 11:20:00,95.21,95.21,95.08,95.16,31172.0,92.2586,92.2586,92.1326,92.2101,31172.0
2024-06-14 11:25:00,95.16,95.19,95.1,95.11,18383.0,92.2101,92.2392,92.152,92.1617,18383.0
2024-06-14 11:30:00,95.13,95.26,95.11,95.18,21213.0,92.181,92.307,92.1617,92.2295,21213.0
2024-06-14 11:35:00,95.18,95.21,95.13,95.14,15266.0,92.2295,92.2586,92.181,92.1907,15266.0
2024-06-14 11:40:00,95.14,95.16,95.01,95.02,16677.0,92.1907,92.2101,92.0648,92.0744,16677.0
2024-06-14 11:45:00,95.01,95.04,94.91,95.0,13080.0,92.0648,92.0938,91.9679,92.0551,13080.0
2024-06-14 11:50:00,95.02,95.11,94.96,95.03,11515.0,92.0744,92.1617,92.0163,92.0841,11515.0
2024-06-14 11:55:00,95.05,95.25,95.04,95.22,102022.0,92.1035,92.2973,92.0938,92.2682,102022.0
2024-06-14 12:00:00,95.22,95.23,95.13,95.16,13672.0,92.2682,92.2779,92.181,92.2101,13672.0
2024-06-14 12:05:00,95.16,95.23,95.12,95.21,13156.0,92.2101,92.2779,92.1713,92.2586,13156.0
2024-06-14 12:10:00,95.21,95.34,95.21,95.31,13209.0,92.2586,92.3845,92.2586,92.3555,13209.0
2024-06-14 12:15:00,95.31,95.37,95.29,95.32,16209.0,92.3555,92.4136,92.3361,92.3651,16209.0
2024-06-14 12:20:00,95.33,95.37,95.3,95.31,11717.0,92.3748,92.4136,92.3458,92.3555,11717.0
2024-06-14 12:25:00,95.31,95.33,95.23,95.23,14255.0,92.3555,92.3748,92.2779,92.2779,14255.0
2024-06-14 12:30:00,95.23,95.26,95.18,95.24,9318.0,92.2779,92.307,92.2295,92.2876,9318.0
2024-06-14 12:35:00,95.28,95.35,95.24,95.34,11205.0,92.3264,92.3942,92.2876,92.3845,11205.0
2024-06-14 12:40:00,95.34,95.41,95.28,95.41,9056.0,92.3845,92.4524,92.3264,92.4524,9056.0
2024-06-14 12:45:00,95.42,95.5,95.42,95.48,8285.0,92.462,92.5396,92.462,92.5202,8285.0
2024-06-14 12:50:00,95.5,95.51,95.39,95.43,9942.0,92.5396,92.5493,92.433,92.4717,9942.0
2024-06-14 12:55:00,95.44,95.46,95.38,95.39,9185.0,92.4814,92.5008,92.4233,92.433,9185.0
2024-06-14 13:00:00,95.4,95.41,95.34,95.35,9382.0,92.4427,92.4524,92.3845,92.3942,9382.0
2024-06-14 13:05:00,95.35,95.43,95.35,95.35,13179.0,92.3942,92.4717,92.3942,92.3942,13179.0
2024-06-14 13:10:00,95.35,95.42,95.34,95.37,10061.0,92.3942,92.462,92.3845,92.4136,10061.0
2024-06-14 13:15:00,95.37,95.38,95.28,95.32,10787.0,92.4136,92.4233,92.3264,92.3651,10787.0
2024-06-14 13:20:00,95.33,95.39,95.26,95.28,15891.0,92.3748,92.433,92.307,92.3264,15891.0
2024-06-14 13:25:00,95.28,95.29,95.17,95.2,12774.0,92.3264,92.3361,92.2198,92.2489,12774.0
2024-06-14 13:30:00,95.17,95.17,95.13,95.15,16320.0,92.2198,92.2198,92.181,92.2004,16320.0
2024-06-14 13:35:00,95.14,95.14,95.07,95.1,10727.0,92.1907,92.1907,92.1229,92.152,10727.0
2024-06-14 13:40:00,95.1,95.16,95.03,95.04,19323.0,92.152,92.2101,92.0841,92.0938,19323.0
2024-06-14 13:45:00,95.05,95.14,95.01,95.01,21613.0,92.1035,92.1907,92.0648,92.0648,21613.0
2024-06-14 13:50:00,95.02,95.02,94.93,94.96,11833.0,92.0744,92.0744,91.9872,92.0163,11833.0
2024-06-14 13:55:00,94.97,94.98,94.88,94.94,8834.0,92.026,92.0357,91.9388,91.9969,8834.0
2024-06-14 14:00:00,94.94,94.94,94.82,94.94,51243.0,91.9969,91.9969,91.8806,91.9969,51243.0
2024-06-14 14:05:00,94.93,95.0,94.82,94.83,52030.0,91.9872,92.0551,91.8806,91.8903,52030.0
2024-06-14 14:10:00,94.82,94.88,94.82,94.84,8413.0,91.8806,91.9388,91.8806,91.9,8413.0
2024-06-14 14:15:00,94.84,95.02,94.82,94.98,19292.0,91.9,92.0744,91.8806,92.0357,19292.0
2024-06-14 14:20:00,94.99,95.1,94.98,95.08,14100.0,92.0454,92.152,92.0357,92.1326,14100.0
2024-06-14 14:25:00,95.09,95.16,95.08,95.12,11560.0,92.1423,92.2101,92.1326,92.1713,11560.0
2024-06-14 14:30:00,95.1,95.17,95.06,95.15,9566.0,92.152,92.2198,92.1132,92.2004,9566.0
2024-06-14 14:35:00,95.15,95.19,95.13,95.17,5933.0,92.2004,92.2392,92.181,92.2198,5933.0
2024-06-14 14:40:00,95.17,95.19,95.09,95.18,15919.0,92.2198,92.2392,92.1423,92.2295,15919.0
2024-06-14 14:45:00,95.2,95.25,95.17,95.19,23737.0,92.2489,92.2973,92.2198,92.2392,23737.0
2024-06-14 14:50:00,95.19,95.2,95.17,95.18,9839.0,92.2392,92.2489,92.2198,92.2295,9839.0
2024-06-14 14:55:00,95.19,95.22,95.11,95.18,18563.0,92.2392,92.2682,92.1617,92.2295,18563.0
2024-06-14 15:00:00,95.17,95.28,95.13,95.28,14623.0,92.2198,92.3264,92.181,92.3264,14623.0
2024-06-14 15:05:00,95.27,95.35,95.25,95.33,14992.0,92.3167,92.3942,92.2973,92.3748,14992.0
2024-06-14 15:10:00,95.34,95.38,95.24,95.24,24238.0,92.3845,92.4233,92.2876,92.2876,24238.0
2024-06-14 15:15:00,95.24,95.34,95.24,95.33,10357.0,92.2876,92.3845,92.2876,92.3748,10357.0
2024-06-14 15:20:00,95.33,95.33,95.26,95.31,18125.0,92.3748,92.3748,92.307,92.3555,18125.0
2024-06-14 15:25:00,95.32,95.38,95.31,95.32,29314.0,92.3651,92.4233,92.3555,92.3651,29314.0
2024-06-14 15:30:00,95.3,95.37,95.24,95.37,20524.0,92.3458,92.4136,92.2876,92.4136,20524.0
2024-06-14 15:35:00,95.38,95.46,95.38,95.43,26370.0,92.4233,92.5008,92.4233,92.4717,26370.0
2024-06-14 15:40:00,95.42,95.5,95.42,95.48,43891.0,92.462,92.5396,92.462,92.5202,43891.0
2024-06-14 15:45:00,95.48,95.51,95.37,95.4,42701.0,92.5202,92.5493,92.4136,92.4427,42701.0
2024-06-14 15:50:00,95.41,95.41,95.26,95.29,45438.0,92.4524,92.4524,92.307,92.3361,45438.0
2024-06-14 15:55:00,95.28,95.52,95.25,95.51,146535.0,92.3264,92.5589,92.2973,92.5493,146535.0
2024-06-17 09:30:00,95.01,95.31,94.68,95.31,58278.0,92.0648,92.3555,91.745,92.3555,58278.0
2024-06-17 09:35:00,95.34,95.54,95.02,95.09,27170.0,92.3845,92.5783,92.0744,92.1423,27170.0
2024-06-17 09:40:00,95.13,95.75,95.01,95.62,33904.0,92.181,92.7818,92.0648,92.6558,33904.0
2024-06-17 09:45:00,95.66,95.84,95.63,95.72,20082.0,92.6946,92.869,92.6655,92.7527,20082.0
2024-06-17 09:50:00,95.68,95.92,95.67,95.69,13677.0,92.714,92.9465,92.7043,92.7237,13677.0
2024-06-17 09:55:00,95.71,95.77,95.49,95.5,15321.0,92.7431,92.8012,92.5299,92.5396,15321.0
2024-06-17 10:00:00,95.5,95.7,95.46,95.68,23235.0,92.5396,92.7334,92.5008,92.714,23235.0
2024-06-17 10:05:00,95.67,95.73,95.64,95.69,16897.0,92.7043,92.7624,92.6752,92.7237,16897.0
2024-06-17 10:10:00,95.68,95.7,95.55,95.62,19579.0,92.714,92.7334,92.588,92.6558,19579.0
2024-06-17 10:15:00,95.6,95.86,95.6,95.84,11118.0,92.6365,92.8884,92.6365,92.869,11118.0
2024-06-17 10:20:00,95.84,95.88,95.74,95.78,20445.0,92.869,92.9078,92.7721,92.8109,20445.0
2024-06-17 10:25:00,95.79,95.97,95.75,95.81,16573.0,92.8206,92.995,92.7818,92.84,16573.0
2024-06-17 10:30:00,95.78,95.8,95.7,95.77,14275.0,92.8109,92.8303,92.7334,92.8012,14275.0
2024-06-17 10:35:00,95.77,95.77,95.64,95.65,15999.0,92.8012,92.8012,92.6752,92.6849,15999.0
2024-06-17 10:40:00,95.65,95.77,95.62,95.73,14128.0,92.6849,92.8012,92.6558,92.7624,14128.0
2024-06-17 10:45:00,95.74,95.83,95.74,95.83,13112.0,92.7721,92.8593,92.7721,92.8593,13112.0
2024-06-17 10:50:00,95.84,95.94,95.84,95.85,18632.0,92.869,92.9659,92.869,92.8787,18632.0
2024-06-17 10:55:00,95.85,95.85,95.76,95.82,18098.0,92.8787,92.8787,92.7915,92.8496,18098.0
2024-06-17 11:00:00,95.83,95.9,95.81,95.9,14480.0,92.8593,92.9272,92.84,92.9272,14480.0
2024-06-17 11:05:00,95.9,95.9,95.75,95.81,19261.0,92.9272,92.9272,92.7818,92.84,19261.0
2024-06-17 11:10:00,95.82,95.96,95.81,95.93,20922.0,92.8496,92.9853,92.84,92.9562,20922.0
2024-06-17 11:15:00,95.94,95.98,95.84,95.97,26185.0,92.9659,93.0047,92.869,92.995,26185.0
2024-06-17 11:20:00,95.97,96.08,95.96,96.04,13521.0,92.995,93.1016,92.9853,93.0628,13521.0
2024-06-17 11:25:00,96.04,96.05,95.98,95.99,12113.0,93.0628,93.0725,93.0047,93.0144,12113.0
2024-06-17 11:30:00,95.99,96.03,95.91,96.03,11039.0,93.0144,93.0531,92.9369,93.0531,11039.0
2024-06-17 11:35:00,96.01,96.01,95.89,95.9,10791.0,93.0338,93.0338,92.9175,92.9272,10791.0
2024-06-17 11:40:00,95.91,96.0,95.88,95.99,11093.0,92.9369,93.0241,92.9078,93.0144,11093.0
2024-06-17 11:45:00,96.0,96.06,95.95,95.99,21735.0,93.0241,93.0822,92.9756,93.0144,21735.0
2024-06-17 11:50:00,95.98,96.01,95.9,95.91,15754.0,93.0047,93.0338,92.9272,92.9369,15754.0
2024-06-17 11:55:00,95.91,95.96,95.85,95.88,11336.0,92.9369,92.9853,92.8787,92.9078,11336.0
2024-06-17 12:00:00,95.87,95.96,95.87,95.95,7284.0,92.8981,92.9853,92.8981,92.9756,7284.0
2024-06-17 12:05:00,95.95,96.06,95.94,96.05,16253.0,92.9756,93.0822,92.9659,93.0725,16253.0
2024-06-17 12:10:00,96.06,96.08,96.03,96.03,7490.0,93.0822,93.1016,93.0531,93.0531,7490.0
2024-06-17 12:15:00,96.04,96.08,96.0,96.07,16800.0,93.0628,93.1016,93.0241,93.0919,16800.0
2024-06-17 12:20:00,96.08,96.1,96.05,96.1,10710.0,93.1016,93.121,93.0725,93.121,10710.0
2024-06-17 12:25:00,96.13,96.25,96.06,96.24,11961.0,93.15,93.2663,93.0822,93.2566,11961.0
2024-06-17 12:30:00,96.27,96.3,96.19,96.28,12670.0,93.2857,93.3148,93.2082,93.2954,12670.0
2024-06-17 12:35:00,96.28,96.28,96.18,96.22,19124.0,93.2954,93.2954,93.1985,93.2372,19124.0
2024-06-17 12:40:00,96.21,96.34,96.18,96.24,27973.0,93.2276,93.3535,93.1985,93.2566,27973.0
2024-06-17 12:45:00,96.23,96.36,96.2,96.33,16270.0,93.2469,93.3729,93.2179,93.3438,16270.0
2024-06-17 12:50:00,96.33,96.34,96.23,96.23,6049.0,93.3438,93.3535,93.2469,93.2469,6049.0
2024-06-17 12:55:00,96.21,96.24,96.15,96.23,15410.0,93.2276,93.2566,93.1694,93.2469,15410.0
2024-06-17 13:00:00,96.24,96.27,96.19,96.2,5370.0,93.2566,93.2857,93.2082,93.2179,5370.0
2024-06-17 13:05:00,96.2,96.21,96.16,96.17,7979.0,93.2179,93.2276,93.1791,93.1888,7979.0
2024-06-17 13:10:00,96.18,96.3,96.14,96.18,24251.0,93.1985,93.3148,93.1597,93.1985,24251.0
2024-06-17 13:15:00,96.17,96.26,96.17,96.23,16978.0,93.1888,93.276,93.1888,93.2469,16978.0
2024-06-17 13:20:00,96.26,96.33,96.17,96.18,15125.0,93.276,93.3438,93.1888,93.1985,15125.0
2024-06-17 13:25:00,96.19,96.2,96.12,96.14,22916.0,93.2082,93.2179,93.1403,93.1597,22916.0
2024-06-17 13:30:00,96.14,96.3,96.13,96.25,22839.0,93.1597,93.3148,93.15,93.2663,22839.0
2024-06-17 13:35:00,96.25,96.31,96.21,96.29,18073.0,93.2663,93.3245,93.2276,93.3051,18073.0
2024-06-17 13:40:00,96.29,96.31,96.26,96.27,17777.0,93.3051,93.3245,93.276,93.2857,17777.0
2024-06-17 13:45:00,96.28,96.35,96.27,96.32,19878.0,93.2954,93.3632,93.2857,93.3341,19878.0
2024-06-17 13:50:00,96.33,96.38,96.32,96.36,18857.0,93.3438,93.3923,93.3341,93.3729,18857.0
2024-06-17 13:55:00,96.34,96.37,96.2,96.21,22475.0,93.3535,93.3826,93.2179,93.2276,22475.0
2024-06-17 14:00:00,96.2,96.37,96.18,96.36,17461.0,93.2179,93.3826,93.1985,93.3729,17461.0
2024-06-17 14:05:00,96.36,96.52,96.35,96.52,26924.0,93.3729,93.5279,93.3632,93.5279,26924.0
2024-06-17 14:10:00,96.51,96.51,96.39,96.43,25315.0,93.5183,93.5183,93.402,93.4407,25315.0
2024-06-17 14:15:00,96.42,96.6,96.42,96.6,30865.0,93.431,93.6055,93.431,93.6055,30865.0
2024-06-17 14:20:00,96.6,96.7,96.58,96.7,25249.0,93.6055,93.7024,93.5861,93.7024,25249.0
2024-06-17 14:25:00,96.69,96.84,96.66,96.81,48211.0,93.6927,93.838,93.6636,93.809,48211.0
2024-06-17 14:30:00,96.81,96.93,96.78,96.93,29142.0,93.809,93.9252,93.7799,93.9252,29142.0
2024-06-17 14:35:00,96.93,96.97,96.85,96.9,54772.0,93.9252,93.964,93.8477,93.8962,54772.0
2024-06-17 14:40:00,96.9,96.9,96.83,96.84,29967.0,93.8962,93.8962,93.8283,93.838,29967.0
2024-06-17 14:45:00,96.84,96.85,96.68,96.75,31812.0,93.838,93.8477,93.683,93.7508,31812.0
2024-06-17 14:50:00,96.75,96.78,96.61,96.68,26818.0,93.7508,93.7799,93.6152,93.683,26818.0
2024-06-17 14:55:00,96.68,96.7,96.5,96.56,33880.0,93.683,93.7024,93.5086,93.5667,33880.0
2024-06-17 15:00:00,96.56,96.66,96.5,96.63,31143.0,93.5667,93.6636,93.5086,93.6345,31143.0
2024-06-17 15:05:00,96.62,96.64,96.5,96.55,27741.0,93.6248,93.6442,93.5086,93.557,27741.0
2024-06-17 15:10:00,96.55,96.75,96.55,96.75,21723.0,93.557,93.7508,93.557,93.7508,21723.0
2024-06-17 15:15:00,96.73,96.81,96.68,96.78,28736.0,93.7314,93.809,93.683,93.7799,28736.0
2024-06-17 15:20:00,96.77,96.84,96.73,96.79,45744.0,93.7702,93.838,93.7314,93.7896,45744.0
2024-06-17 15:25:00,96.8,96.9,96.79,96.87,36798.0,93.7993,93.8962,93.7896,93.8671,36798.0
2024-06-17 15:30:00,96.87,96.96,96.79,96.92,54462.0,93.8671,93.9543,93.7896,93.9155,54462.0
2024-06-17 15:35:00,96.92,96.97,96.81,96.97,69982.0,93.9155,93.964,93.809,93.964,69982.0
2024-06-17 15:40:00,96.96,97.09,96.88,96.89,114214.0,93.9543,94.0803,93.8768,93.8865,114214.0
2024-06-17 15:45:00,96.89,97.08,96.87,97.04,109383.0,93.8865,94.0706,93.8671,94.0318,109383.0
2024-06-17 15:50:00,97.03,97.06,96.94,96.99,164694.0,94.0221,94.0512,93.9349,93.9834,164694.0
2024-06-17 15:55:00,97.0,97.19,96.94,97.02,417020.0,93.9931,94.1772,93.9349,94.0124,417020.0
2024-06-18 09:30:00,97.02,97.11,96.81,97.09,72553.0,94.0124,94.0997,93.809,94.0803,72553.0
2024-06-18 09:35:00,97.09,97.48,97.08,97.48,19599.0,94.0803,94.4582,94.0706,94.4582,19599.0
2024-06-18 09:40:00,97.46,97.68,97.24,97.33,36265.0,94.4388,94.652,94.2256,94.3128,36265.0
2024-06-18 09:45:00,97.34,97.53,97.22,97.42,26144.0,94.3225,94.5066,94.2062,94.4,26144.0
2024-06-18 09:50:00,97.44,97.55,97.39,97.52,13094.0,94.4194,94.526,94.371,94.4969,13094.0
2024-06-18 09:55:00,97.51,97.69,97.33,97.44,33087.0,94.4873,94.6617,94.3128,94.4194,33087.0
2024-06-18 10:00:00,97.43,97.6,97.42,97.45,16224.0,94.4097,94.5745,94.4,94.4291,16224.0
2024-06-18 10:05:00,97.46,97.51,97.37,97.42,17066.0,94.4388,94.4873,94.3516,94.4,17066.0
2024-06-18 10:10:00,97.38,97.39,97.24,97.38,17818.0,94.3613,94.371,94.2256,94.3613,17818.0
2024-06-18 10:15:00,97.38,97.61,97.37,97.59,28449.0,94.3613,94.5842,94.3516,94.5648,28449.0
2024-06-18 10:20:00,97.61,97.63,97.4,97.41,16505.0,94.5842,94.6035,94.3807,94.3904,16505.0
2024-06-18 10:25:00,97.38,97.56,97.38,97.45,12733.0,94.3613,94.5357,94.3613,94.4291,12733.0
2024-06-18 10:30:00,97.47,97.55,97.43,97.51,16074.0,94.4485,94.526,94.4097,94.4873,16074.0
2024-06-18 10:35:00,97.5,97.54,97.41,97.51,15998.0,94.4776,94.5163,94.3904,94.4873,15998.0
2024-06-18 10:40:00,97.5,97.61,97.49,97.57,32295.0,94.4776,94.5842,94.4679,94.5454,32295.0
2024-06-18 10:45:00,97.58,97.58,97.41,97.43,16967.0,94.5551,94.5551,94.3904,94.4097,16967.0
2024-06-18 10:50:00,97.44,97.45,97.27,97.31,24390.0,94.4194,94.4291,94.2547,94.2935,24390.0
2024-06-18 10:55:00,97.31,97.32,97.03,97.07,68258.0,94.2935,94.3031,94.0221,94.0609,68258.0
2024-06-18 11:00:00,97.08,97.09,96.96,97.02,14702.0,94.0706,94.0803,93.9543,94.0124,14702.0
2024-06-18 11:05:00,97.01,97.13,96.99,97.13,16962.0,94.0028,94.119,93.9834,94.119,16962.0
2024-06-18 11:10:00,97.12,97.3,97.12,97.3,10491.0,94.1093,94.2838,94.1093,94.2838,10491.0
2024-06-18 11:15:00,97.3,97.33,97.24,97.29,12196.0,94.2838,94.3128,94.2256,94.2741,12196.0
2024-06-18 11:20:00,97.32,97.34,97.26,97.3,19851.0,94.3031,94.3225,94.245,94.2838,19851.0
2024-06-18 11:25:00,97.31,97.4,97.27,97.28,17268.0,94.2935,94.3807,94.2547,94.2644,17268.0
2024-06-18 11:30:00,97.27,97.34,97.26,97.31,23540.0,94.2547,94.3225,94.245,94.2935,23540.0
2024-06-18 11:35:00,97.32,97.36,97.31,97.35,11355.0,94.3031,94.3419,94.2935,94.3322,11355.0
2024-06-18 11:40:00,97.35,97.42,97.34,97.38,12393.0,94.3322,94.4,94.3225,94.3613,12393.0
2024-06-18 11:45:00,97.37,97.43,97.37,97.42,11924.0,94.3516,94.4097,94.3516,94.4,11924.0
2024-06-18 11:50:00,97.43,97.47,97.4,97.46,9814.0,94.4097,94.4485,94.3807,94.4388,9814.0
2024-06-18 11:55:00,97.46,97.48,97.41,97.47,13311.0,94.4388,94.4582,94.3904,94.4485,13311.0
2024-06-18 12:00:00,97.47,97.48,97.4,97.47,19231.0,94.4485,94.4582,94.3807,94.4485,19231.0
2024-06-18 12:05:00,97.48,97.66,97.48,97.64,23868.0,94.4582,94.6326,94.4582,94.6132,23868.0
2024-06-18 12:10:00,97.62,97.67,97.49,97.5,12970.0,94.5938,94.6423,94.4679,94.4776,12970.0
2024-06-18 12:15:00,97.5,97.52,97.29,97.3,17846.0,94.4776,94.4969,94.2741,94.2838,17846.0
2024-06-18 12:20:00,97.31,97.4,97.31,97.39,13368.0,94.2935,94.3807,94.2935,94.371,13368.0
2024-06-18 12:25:00,97.37,97.4,97.32,97.34,11805.0,94.3516,94.3807,94.3031,94.3225,11805.0
2024-06-18 12:30:00,97.34,97.35,97.32,97.34,13648.0,94.3225,94.3322,94.3031,94.3225,13648.0
2024-06-18 12:35:00,97.34,97.34,97.25,97.32,12452.0,94.3225,94.3225,94.2353,94.3031,12452.0
2024-06-18 12:40:00,97.3,97.37,97.3,97.35,11988.0,94.2838,94.3516,94.2838,94.3322,11988.0
2024-06-18 12:45:00,97.35,97.35,97.3,97.31,9577.0,94.3322,94.3322,94.2838,94.2935,9577.0
2024-06-18 12:50:00,97.31,97.37,97.31,97.31,12425.0,94.2935,94.3516,94.2935,94.2935,12425.0
2024-06-18 12:55:00,97.31,97.33,97.26,97.28,11148.0,94.2935,94.3128,94.245,94.2644,11148.0
2024-06-18 13:00:00,97.28,97.3,97.23,97.27,17888.0,94.2644,94.2838,94.2159,94.2547,17888.0
2024-06-18 13:05:00,97.27,97.27,97.13,97.17,11173.0,94.2547,94.2547,94.119,94.1578,11173.0
2024-06-18 13:10:00,97.16,97.33,97.14,97.32,17308.0,94.1481,94.3128,94.1287,94.3031,17308.0
2024-06-18 13:15:00,97.32,97.33,97.23,97.31,9819.0,94.3031,94.3128,94.2159,94.2935,9819.0
2024-06-18 13:20:00,97.32,97.35,97.27,97.34,18895.0,94.3031,94.3322,94.2547,94.3225,18895.0
2024-06-18 13:25:00,97.32,97.34,97.2,97.21,41782.0,94.3031,94.3225,94.1869,94.1966,41782.0
2024-06-18 13:30:00,97.2,97.32,97.2,97.31,13657.0,94.1869,94.3031,94.1869,94.2935,13657.0
2024-06-18 13:35:00,97.31,97.42,97.28,97.4,11995.0,94.2935,94.4,94.2644,94.3807,11995.0
2024-06-18 13:40:00,97.4,97.41,97.35,97.37,9528.0,94.3807,94.3904,94.3322,94.3516,9528.0
2024-06-18 13:45:00,97.38,97.49,97.37,97.49,17678.0,94.3613,94.4679,94.3516,94.4679,17678.0
2024-06-18 13:50:00,97.5,97.51,97.38,97.4,20718.0,94.4776,94.4873,94.3613,94.3807,20718.0
2024-06-18 13:55:00,97.4,97.41,97.33,97.37,11738.0,94.3807,94.3904,94.3128,94.3516,11738.0
2024-06-18 14:00:00,97.37,97.37,97.22,97.3,22785.0,94.3516,94.3516,94.2062,94.2838,22785.0
2024-06-18 14:05:00,97.3,97.31,97.26,97.31,16719.0,94.2838,94.2935,94.245,94.2935,16719.0
2024-06-18 14:10:00,97.31,97.37,97.31,97.33,17017.0,94.2935,94.3516,94.2935,94.3128,17017.0
2024-06-18 14:15:00,97.31,97.32,97.26,97.31,13251.0,94.2935,94.3031,94.245,94.2935,13251.0
2024-06-18 14:20:00,97.32,97.34,97.25,97.26,11015.0,94.3031,94.3225,94.2353,94.245,11015.0
2024-06-18 14:25:00,97.26,97.31,97.23,97.29,12536.0,94.245,94.2935,94.2159,94.2741,12536.0
2024-06-18 14:30:00,97.28,97.37,97.28,97.37,13269.0,94.2644,94.3516,94.2644,94.3516,13269.0
2024-06-18 14:35:00,97.37,97.37,97.26,97.27,11091.0,94.3516,94.3516,94.245,94.2547,11091.0
2024-06-18 14:40:00,97.27,97.38,97.27,97.37,12964.0,94.2547,94.3613,94.2547,94.3516,12964.0
2024-06-18 14:45:00,97.37,97.38,97.35,97.37,8171.0,94.3516,94.3613,94.3322,94.3516,8171.0
2024-06-18 14:50:00,97.37,97.37,97.32,97.36,15237.0,94.3516,94.3516,94.3031,94.3419,15237.0
2024-06-18 14:55:00,97.36,97.4,97.34,97.4,19096.0,94.3419,94.3807,94.3225,94.3807,19096.0
2024-06-18 15:00:00,97.4,97.45,97.35,97.39,19087.0,94.3807,94.4291,94.3322,94.371,19087.0
2024-06-18 15:05:00,97.39,97.41,97.26,97.3,19126.0,94.371,94.3904,94.245,94.2838,19126.0
2024-06-18 15:10:00,97.31,97.33,97.27,97.29,17426.0,94.2935,94.3128,94.2547,94.2741,17426.0
2024-06-18 15:15:00,97.29,97.31,97.26,97.3,18922.0,94.2741,94.2935,94.245,94.2838,18922.0
2024-06-18 15:20:00,97.3,97.32,97.28,97.3,15062.0,94.2838,94.3031,94.2644,94.2838,15062.0
2024-06-18 15:25:00,97.31,97.37,97.29,97.33,20267.0,94.2935,94.3516,94.2741,94.3128,20267.0
2024-06-18 15:30:00,97.31,97.39,97.29,97.34,28086.0,94.2935,94.371,94.2741,94.3225,28086.0
2024-06-18 15:35:00,97.34,97.35,97.29,97.34,31193.0,94.3225,94.3322,94.2741,94.3225,31193.0
2024-06-18 15:40:00,97.34,97.36,97.29,97.29,32538.0,94.3225,94.3419,94.2741,94.2741,32538.0
2024-06-18 15:45:00,97.29,97.32,97.26,97.29,49391.0,94.2741,94.3031,94.245,94.2741,49391.0
2024-06-18 15:50:00,97.27,97.41,97.23,97.39,71287.0,94.2547,94.3904,94.2159,94.371,71287.0
2024-06-18 15:55:00,97.4,97.59,97.34,97.59,215626.0,94.3807,94.5648,94.3225,94.5648,215626.0
2024-06-20 09:30:00,97.64,98.03,97.62,98.03,98965.0,94.6132,94.9911,94.5938,94.9911,98965.0
2024-06-20 09:35:00,97.95,97.95,97.62,97.83,21726.0,94.9136,94.9136,94.5938,94.7973,21726.0
2024-06-20 09:40:00,97.84,98.02,97.68,97.68,23212.0,94.807,94.9814,94.652,94.652,23212.0
2024-06-20 09:45:00,97.65,97.83,97.63,97.77,18580.0,94.6229,94.7973,94.6035,94.7392,18580.0
2024-06-20 09:50:00,97.78,97.88,97.66,97.73,10652.0,94.7489,94.8458,94.6326,94.7004,10652.0
2024-06-20 09:55:00,97.69,97.72,97.53,97.6,17135.0,94.6617,94.6907,94.5066,94.5745,17135.0
2024-06-20 10:00:00,97.6,97.87,97.54,97.85,26757.0,94.5745,94.8361,94.5163,94.8167,26757.0
2024-06-20 10:05:00,97.88,97.88,97.54,97.55,27701.0,94.8458,94.8458,94.5163,94.526,27701.0
2024-06-20 10:10:00,97.56,97.69,97.54,97.69,24249.0,94.5357,94.6617,94.5163,94.6617,24249.0
2024-06-20 10:15:00,97.67,97.86,97.67,97.77,19882.0,94.6423,94.8264,94.6423,94.7392,19882.0
2024-06-20 10:20:00,97.75,97.89,97.6,97.61,54741.0,94.7198,94.8555,94.5745,94.5842,54741.0
2024-06-20 10:25:00,97.61,97.62,97.51,97.52,38451.0,94.5842,94.5938,94.4873,94.4969,38451.0
2024-06-20 10:30:00,97.49,97.59,97.37,97.38,18030.0,94.4679,94.5648,94.3516,94.3613,18030.0
2024-06-20 10:35:00,97.39,97.44,97.33,97.37,15280.0,94.371,94.4194,94.3128,94.3516,15280.0
2024-06-20 10:40:00,97.37,97.37,97.2,97.24,12807.0,94.3516,94.3516,94.1869,94.2256,12807.0
2024-06-20 10:45:00,97.24,97.37,97.23,97.33,14488.0,94.2256,94.3516,94.2159,94.3128,14488.0
2024-06-20 10:50:00,97.33,97.37,97.27,97.29,9698.0,94.3128,94.3516,94.2547,94.2741,9698.0
2024-06-20 10:55:00,97.3,97.31,97.22,97.26,16594.0,94.2838,94.2935,94.2062,94.245,16594.0
2024-06-20 11:00:00,97.24,97.29,97.15,97.24,16203.0,94.2256,94.2741,94.1384,94.2256,16203.0
2024-06-20 11:05:00,97.22,97.27,97.21,97.23,13146.0,94.2062,94.2547,94.1966,94.2159,13146.0
2024-06-20 11:10:00,97.26,97.31,97.18,97.31,16867.0,94.245,94.2935,94.1675,94.2935,16867.0
2024-06-20 11:15:00,97.29,97.32,97.25,97.27,10057.0,94.2741,94.3031,94.2353,94.2547,10057.0
2024-06-20 11:20:00,97.27,97.31,97.13,97.22,16156.0,94.2547,94.2935,94.119,94.2062,16156.0
2024-06-20 11:25:00,97.22,97.27,97.19,97.24,18852.0,94.2062,94.2547,94.1772,94.2256,18852.0
2024-06-20 11:30:00,97.23,97.32,97.23,97.31,22765.0,94.2159,94.3031,94.2159,94.2935,22765.0
2024-06-20 11:35:00,97.31,97.31,97.16,97.17,10589.0,94.2935,94.2935,94.1481,94.1578,10589.0
2024-06-20 11:40:00,97.15,97.19,97.11,97.16,9090.0,94.1384,94.1772,94.0997,94.1481,9090.0
2024-06-20 11:45:00,97.16,97.3,97.16,97.28,15708.0,94.1481,94.2838,94.1481,94.2644,15708.0
2024-06-20 11:50:00,97.33,97.41,97.31,97.35,24068.0,94.3128,94.3904,94.2935,94.3322,24068.0
2024-06-20 11:55:00,97.38,97.38,97.33,97.33,5393.0,94.3613,94.3613,94.3128,94.3128,5393.0
2024-06-20 12:00:00,97.32,97.37,97.28,97.28,26887.0,94.3031,94.3516,94.2644,94.2644,26887.0
2024-06-20 12:05:00,97.29,97.31,97.27,97.28,9524.0,94.2741,94.2935,94.2547,94.2644,9524.0
2024-06-20 12:10:00,97.27,97.32,97.26,97.31,9717.0,94.2547,94.3031,94.245,94.2935,9717.0
2024-06-20 12:15:00,97.34,97.34,97.25,97.31,15535.0,94.3225,94.3225,94.2353,94.2935,15535.0
2024-06-20 12:20:00,97.32,97.37,97.23,97.23,26081.0,94.3031,94.3516,94.2159,94.2159,26081.0
2024-06-20 12:25:00,97.21,97.32,97.21,97.3,9410.0,94.1966,94.3031,94.1966,94.2838,9410.0
2024-06-20 12:30:00,97.3,97.38,97.24,97.25,22538.0,94.2838,94.3613,94.2256,94.2353,22538.0
2024-06-20 12:35:00,97.25,97.35,97.22,97.32,13712.0,94.2353,94.3322,94.2062,94.3031,13712.0
2024-06-20 12:40:00,97.32,97.41,97.28,97.35,18687.0,94.3031,94.3904,94.2644,94.3322,18687.0
2024-06-20 12:45:00,97.33,97.4,97.3,97.35,16221.0,94.3128,94.3807,94.2838,94.3322,16221.0
2024-06-20 12:50:00,97.36,97.45,97.34,97.45,8021.0,94.3419,94.4291,94.3225,94.4291,8021.0
2024-06-20 12:55:00,97.44,97.5,97.43,97.45,12960.0,94.4194,94.4776,94.4097,94.4291,12960.0
2024-06-20 13:00:00,97.45,97.49,97.37,97.47,12694.0,94.4291,94.4679,94.3516,94.4485,12694.0
2024-06-20 13:05:00,97.43,97.46,97.27,97.27,8479.0,94.4097,94.4388,94.2547,94.2547,8479.0
2024-06-20 13:10:00,97.27,97.41,97.27,97.41,11919.0,94.2547,94.3904,94.2547,94.3904,11919.0
2024-06-20 13:15:00,97.39,97.43,97.37,97.37,14755.0,94.371,94.4097,94.3516,94.3516,14755.0
2024-06-20 13:20:00,97.37,97.42,97.35,97.41,6754.0,94.3516,94.4,94.3322,94.3904,6754.0
2024-06-20 13:25:00,97.45,97.47,97.41,97.46,21458.0,94.4291,94.4485,94.3904,94.4388,21458.0
2024-06-20 13:30:00,97.47,97.52,97.41,97.52,8794.0,94.4485,94.4969,94.3904,94.4969,8794.0
2024-06-20 13:35:00,97.52,97.55,97.41,97.45,22485.0,94.4969,94.526,94.3904,94.4291,22485.0
2024-06-20 13:40:00,97.46,97.55,97.42,97.54,20096.0,94.4388,94.526,94.4,94.5163,20096.0
2024-06-20 13:45:00,97.56,97.56,97.48,97.53,19241.0,94.5357,94.5357,94.4582,94.5066,19241.0
2024-06-20 13:50:00,97.53,97.57,97.49,97.54,37571.0,94.5066,94.5454,94.4679,94.5163,37571.0
2024-06-20 13:55:00,97.55,97.63,97.54,97.56,10564.0,94.526,94.6035,94.5163,94.5357,10564.0
2024-06-20 14:00:00,97.58,97.67,97.58,97.63,55643.0,94.5551,94.6423,94.5551,94.6035,55643.0
2024-06-20 14:05:00,97.64,97.67,97.55,97.63,18468.0,94.6132,94.6423,94.526,94.6035,18468.0
2024-06-20 14:10:00,97.64,97.71,97.62,97.64,13141.0,94.6132,94.6811,94.5938,94.6132,13141.0
2024-06-20 14:15:00,97.63,97.71,97.63,97.69,17243.0,94.6035,94.6811,94.6035,94.6617,17243.0
2024-06-20 14:20:00,97.68,97.71,97.64,97.69,19921.0,94.652,94.6811,94.6132,94.6617,19921.0
2024-06-20 14:25:00,97.68,97.75,97.66,97.74,16592.0,94.652,94.7198,94.6326,94.7101,16592.0
2024-06-20 14:30:00,97.73,97.73,97.68,97.69,19596.0,94.7004,94.7004,94.652,94.6617,19596.0
2024-06-20 14:35:00,97.7,97.71,97.59,97.61,22689.0,94.6714,94.6811,94.5648,94.5842,22689.0
2024-06-20 14:40:00,97.63,97.66,97.58,97.65,15041.0,94.6035,94.6326,94.5551,94.6229,15041.0
2024-06-20 14:45:00,97.66,97.72,97.63,97.72,18928.0,94.6326,94.6907,94.6035,94.6907,18928.0
2024-06-20 14:50:00,97.71,97.74,97.68,97.7,18752.0,94.6811,94.7101,94.652,94.6714,18752.0
2024-06-20 14:55:00,97.7,97.73,97.56,97.58,44585.0,94.6714,94.7004,94.5357,94.5551,44585.0
2024-06-20 15:00:00,97.59,97.64,97.47,97.53,35320.0,94.5648,94.6132,94.4485,94.5066,35320.0
2024-06-20 15:05:00,97.54,97.54,97.41,97.45,37205.0,94.5163,94.5163,94.3904,94.4291,37205.0
2024-06-20 15:10:00,97.45,97.45,97.38,97.39,25129.0,94.4291,94.4291,94.3613,94.371,25129.0
2024-06-20 15:15:00,97.39,97.45,97.34,97.43,43808.0,94.371,94.4291,94.3225,94.4097,43808.0
2024-06-20 15:20:00,97.44,97.46,97.36,97.4,23348.0,94.4194,94.4388,94.3419,94.3807,23348.0
2024-06-20 15:25:00,97.4,97.52,97.35,97.51,26911.0,94.3807,94.4969,94.3322,94.4873,26911.0
2024-06-20 15:30:00,97.51,97.52,97.4,97.48,37577.0,94.4873,94.4969,94.3807,94.4582,37577.0
2024-06-20 15:35:00,97.48,97.5,97.37,97.43,26803.0,94.4582,94.4776,94.3516,94.4097,26803.0
2024-06-20 15:40:00,97.43,97.45,97.35,97.38,25316.0,94.4097,94.4291,94.3322,94.3613,25316.0
2024-06-20 15:45:00,97.37,97.39,97.3,97.32,39389.0,94.3516,94.371,94.2838,94.3031,39389.0
2024-06-20 15:50:00,97.33,97.57,97.29,97.51,81725.0,94.3128,94.5454,94.2741,94.4873,81725.0
2024-06-20 15:55:00,97.53,97.53,97.36,97.45,161950.0,94.5066,94.5066,94.3419,94.4291,161950.0
2024-06-21 09:30:00,97.32,97.34,96.9,97.17,962063.0,94.3031,94.3225,93.8962,94.1578,962063.0
2024-06-21 09:35:00,97.08,97.2,96.94,96.94,17432.0,94.0706,94.1869,93.9349,93.9349,17432.0
2024-06-21 09:40:00,96.92,96.93,96.49,96.75,175176.0,93.9155,93.9252,93.4989,93.7508,175176.0
2024-06-21 09:45:00,96.74,97.2,96.57,97.16,87494.0,93.7411,94.1869,93.5764,94.1481,87494.0
2024-06-21 09:50:00,97.17,97.36,97.11,97.2,30931.0,94.1578,94.3419,94.0997,94.1869,30931.0
2024-06-21 09:55:00,97.2,97.33,96.99,97.04,23691.0,94.1869,94.3128,93.9834,94.0318,23691.0
2024-06-21 10:00:00,97.06,97.29,97.03,97.19,33551.0,94.0512,94.2741,94.0221,94.1772,33551.0
2024-06-21 10:05:00,97.18,97.26,97.15,97.25,36655.0,94.1675,94.245,94.1384,94.2353,36655.0
2024-06-21 10:10:00,97.25,97.25,97.01,97.14,31317.0,94.2353,94.2353,94.0028,94.1287,31317.0
2024-06-21 10:15:00,97.15,97.18,97.02,97.16,18471.0,94.1384,94.1675,94.0124,94.1481,18471.0
2024-06-21 10:20:00,97.17,97.25,97.13,97.22,27877.0,94.1578,94.2353,94.119,94.2062,27877.0
2024-06-21 10:25:00,97.23,97.29,97.17,97.2,24745.0,94.2159,94.2741,94.1578,94.1869,24745.0
2024-06-21 10:30:00,97.2,97.25,97.13,97.17,23092.0,94.1869,94.2353,94.119,94.1578,23092.0
2024-06-21 10:35:00,97.18,97.2,97.11,97.11,23555.0,94.1675,94.1869,94.0997,94.0997,23555.0
2024-06-21 10:40:00,97.11,97.21,97.01,97.06,21031.0,94.0997,94.1966,94.0028,94.0512,21031.0
2024-06-21 10:45:00,97.05,97.13,97.04,97.09,18319.0,94.0415,94.119,94.0318,94.0803,18319.0
2024-06-21 10:50:00,97.09,97.18,97.06,97.17,14355.0,94.0803,94.1675,94.0512,94.1578,14355.0
2024-06-21 10:55:00,97.19,97.21,97.12,97.12,35477.0,94.1772,94.1966,94.1093,94.1093,35477.0
2024-06-21 11:00:00,97.1,97.16,97.07,97.14,19532.0,94.09,94.1481,94.0609,94.1287,19532.0
2024-06-21 11:05:00,97.13,97.16,97.1,97.11,8259.0,94.119,94.1481,94.09,94.0997,8259.0
2024-06-21 11:10:00,97.09,97.11,97.0,97.1,11303.0,94.0803,94.0997,93.9931,94.09,11303.0
2024-06-21 11:15:00,97.11,97.11,97.02,97.04,21398.0,94.0997,94.0997,94.0124,94.0318,21398.0
2024-06-21 11:20:00,97.03,97.03,96.93,96.96,18471.0,94.0221,94.0221,93.9252,93.9543,18471.0
2024-06-21 11:25:00,96.97,96.98,96.76,96.77,17221.0,93.964,93.9737,93.7605,93.7702,17221.0
2024-06-21 11:30:00,96.76,96.78,96.67,96.69,17419.0,93.7605,93.7799,93.6733,93.6927,17419.0
2024-06-21 11:35:00,96.7,96.77,96.69,96.7,11692.0,93.7024,93.7702,93.6927,93.7024,11692.0
2024-06-21 11:40:00,96.71,96.75,96.63,96.69,11842.0,93.7121,93.7508,93.6345,93.6927,11842.0
2024-06-21 11:45:00,96.68,96.86,96.66,96.84,20038.0,93.683,93.8574,93.6636,93.838,20038.0
2024-06-21 11:50:00,96.85,96.86,96.67,96.68,74581.0,93.8477,93.8574,93.6733,93.683,74581.0
2024-06-21 11:55:00,96.68,96.77,96.64,96.71,46717.0,93.683,93.7702,93.6442,93.7121,46717.0
2024-06-21 12:00:00,96.72,96.74,96.59,96.65,82859.0,93.7217,93.7411,93.5958,93.6539,82859.0
2024-06-21 12:05:00,96.65,96.66,96.53,96.57,39415.0,93.6539,93.6636,93.5376,93.5764,39415.0
2024-06-21 12:10:00,96.58,96.71,96.57,96.61,72913.0,93.5861,93.7121,93.5764,93.6152,72913.0
2024-06-21 12:15:00,96.61,96.62,96.54,96.57,46238.0,93.6152,93.6248,93.5473,93.5764,46238.0
2024-06-21 12:20:00,96.56,96.56,96.46,96.49,19306.0,93.5667,93.5667,93.4698,93.4989,19306.0
2024-06-21 12:25:00,96.5,96.62,96.5,96.58,290091.0,93.5086,93.6248,93.5086,93.5861,290091.0
2024-06-21 12:30:00,96.59,96.62,96.41,96.48,44195.0,93.5958,93.6248,93.4214,93.4892,44195.0
2024-06-21 12:35:00,96.48,96.51,96.42,96.49,11092.0,93.4892,93.5183,93.431,93.4989,11092.0
2024-06-21 12:40:00,96.54,96.64,96.51,96.58,31706.0,93.5473,93.6442,93.5183,93.5861,31706.0
2024-06-21 12:45:00,96.59,96.62,96.51,96.59,26071.0,93.5958,93.6248,93.5183,93.5958,26071.0
2024-06-21 12:50:00,96.6,96.62,96.48,96.62,21162.0,93.6055,93.6248,93.4892,93.6248,21162.0
2024-06-21 12:55:00,96.65,96.66,96.57,96.59,13780.0,93.6539,93.6636,93.5764,93.5958,13780.0
2024-06-21 13:00:00,96.59,96.61,96.55,96.57,10555.0,93.5958,93.6152,93.557,93.5764,10555.0
2024-06-21 13:05:00,96.56,96.64,96.54,96.62,14502.0,93.5667,93.6442,93.5473,93.6248,14502.0
2024-06-21 13:10:00,96.62,96.71,96.62,96.69,12696.0,93.6248,93.7121,93.6248,93.6927,12696.0
2024-06-21 13:15:00,96.69,96.76,96.67,96.74,15888.0,93.6927,93.7605,93.6733,93.7411,15888.0
2024-06-21 13:20:00,96.73,96.74,96.61,96.64,15707.0,93.7314,93.7411,93.6152,93.6442,15707.0
2024-06-21 13:25:00,96.64,96.68,96.63,96.65,12417.0,93.6442,93.683,93.6345,93.6539,12417.0
2024-06-21 13:30:00,96.64,96.64,96.59,96.61,15540.0,93.6442,93.6442,93.5958,93.6152,15540.0
2024-06-21 13:35:00,96.61,96.65,96.58,96.63,16883.0,93.6152,93.6539,93.5861,93.6345,16883.0
2024-06-21 13:40:00,96.63,96.64,96.59,96.62,12082.0,93.6345,93.6442,93.5958,93.6248,12082.0
2024-06-21 13:45:00,96.61,96.67,96.6,96.66,14039.0,93.6152,93.6733,93.6055,93.6636,14039.0
2024-06-21 13:50:00,96.66,96.73,96.63,96.73,34702.0,93.6636,93.7314,93.6345,93.7314,34702.0
2024-06-21 13:55:00,96.74,96.75,96.66,96.66,18217.0,93.7411,93.7508,93.6636,93.6636,18217.0
2024-06-21 14:00:00,96.66,96.66,96.57,96.61,12744.0,93.6636,93.6636,93.5764,93.6152,12744.0
2024-06-21 14:05:00,96.63,96.67,96.59,96.67,21814.0,93.6345,93.6733,93.5958,93.6733,21814.0
2024-06-21 14:10:00,96.68,96.77,96.67,96.76,11820.0,93.683,93.7702,93.6733,93.7605,11820.0
2024-06-21 14:15:00,96.77,97.05,96.77,97.03,35208.0,93.7702,94.0415,93.7702,94.0221,35208.0
2024-06-21 14:20:00,97.04,97.05,96.85,96.93,46460.0,94.0318,94.0415,93.8477,93.9252,46460.0
2024-06-21 14:25:00,96.94,96.99,96.91,96.97,14217.0,93.9349,93.9834,93.9059,93.964,14217.0
2024-06-21 14:30:00,96.97,96.97,96.81,96.85,16953.0,93.964,93.964,93.809,93.8477,16953.0
2024-06-21 14:35:00,96.87,96.98,96.87,96.91,20224.0,93.8671,93.9737,93.8671,93.9059,20224.0
2024-06-21 14:40:00,96.94,97.0,96.93,96.99,14935.0,93.9349,93.9931,93.9252,93.9834,14935.0
2024-06-21 14:45:00,96.99,97.07,96.98,97.0,22621.0,93.9834,94.0609,93.9737,93.9931,22621.0
2024-06-21 14:50:00,97.01,97.02,96.96,97.01,9230.0,94.0028,94.0124,93.9543,94.0028,9230.0
2024-06-21 14:55:00,97.01,97.01,96.93,96.97,14725.0,94.0028,94.0028,93.9252,93.964,14725.0
2024-06-21 15:00:00,96.99,97.12,96.99,97.09,15195.0,93.9834,94.1093,93.9834,94.0803,15195.0
2024-06-21 15:05:00,97.08,97.14,97.04,97.04,23648.0,94.0706,94.1287,94.0318,94.0318,23648.0
2024-06-21 15:10:00,97.04,97.08,96.96,96.97,56221.0,94.0318,94.0706,93.9543,93.964,56221.0
2024-06-21 15:15:00,96.97,97.05,96.96,96.98,18796.0,93.964,94.0415,93.9543,93.9737,18796.0
2024-06-21 15:20:00,96.98,97.12,96.97,97.08,40980.0,93.9737,94.1093,93.964,94.0706,40980.0
2024-06-21 15:25:00,97.09,97.09,97.01,97.05,25622.0,94.0803,94.0803,94.0028,94.0415,25622.0
2024-06-21 15:30:00,97.06,97.13,96.97,97.0,45028.0,94.0512,94.119,93.964,93.9931,45028.0
2024-06-21 15:35:00,96.99,96.99,96.92,96.94,47026.0,93.9834,93.9834,93.9155,93.9349,47026.0
2024-06-21 15:40:00,96.93,96.94,96.58,96.67,93596.0,93.9252,93.9349,93.5861,93.6733,93596.0
2024-06-21 15:45:00,96.67,96.83,96.55,96.55,110375.0,93.6733,93.8283,93.557,93.557,110375.0
2024-06-21 15:50:00,96.57,96.72,96.56,96.67,228326.0,93.5764,93.7217,93.5667,93.6733,228326.0
2024-06-21 15:55:00,96.68,96.7,95.89,96.1,1096717.0,93.683,93.7024,92.9175,93.121,1096717.0
2024-06-24 09:30:00,96.73,96.91,96.18,96.24,85130.0,93.7314,93.9059,93.1985,93.2566,85130.0
2024-06-24 09:35:00,96.2,96.89,96.2,96.75,48140.0,93.2179,93.8865,93.2179,93.7508,48140.0
2024-06-24 09:40:00,96.77,96.89,96.37,96.37,26340.0,93.7702,93.8865,93.3826,93.3826,26340.0
2024-06-24 09:45:00,96.38,96.72,96.31,96.72,41759.0,93.3923,93.7217,93.3245,93.7217,41759.0
2024-06-24 09:50:00,96.73,96.86,96.61,96.68,31290.0,93.7314,93.8574,93.6152,93.683,31290.0
2024-06-24 09:55:00,96.72,96.93,96.69,96.77,42375.0,93.7217,93.9252,93.6927,93.7702,42375.0
2024-06-24 10:00:00,96.78,97.03,96.65,96.93,40716.0,93.7799,94.0221,93.6539,93.9252,40716.0
2024-06-24 10:05:00,96.99,97.1,96.84,97.08,42466.0,93.9834,94.09,93.838,94.0706,42466.0
2024-06-24 10:10:00,97.08,97.13,96.94,97.04,31737.0,94.0706,94.119,93.9349,94.0318,31737.0
2024-06-24 10:15:00,97.03,97.03,96.9,96.96,33787.0,94.0221,94.0221,93.8962,93.9543,33787.0
2024-06-24 10:20:00,96.96,97.1,96.96,97.08,59635.0,93.9543,94.09,93.9543,94.0706,59635.0
2024-06-24 10:25:00,97.08,97.17,96.95,97.09,155661.0,94.0706,94.1578,93.9446,94.0803,155661.0
2024-06-24 10:30:00,97.1,97.27,97.01,97.14,73450.0,94.09,94.2547,94.0028,94.1287,73450.0
2024-06-24 10:35:00,97.12,97.17,97.06,97.14,37997.0,94.1093,94.1578,94.0512,94.1287,37997.0
2024-06-24 10:40:00,97.14,97.21,97.07,97.13,205426.0,94.1287,94.1966,94.0609,94.119,205426.0
2024-06-24 10:45:00,97.14,97.41,97.12,97.27,68477.0,94.1287,94.3904,94.1093,94.2547,68477.0
2024-06-24 10:50:00,97.26,97.26,97.1,97.12,31151.0,94.245,94.245,94.09,94.1093,31151.0
2024-06-24 10:55:00,97.12,97.2,97.04,97.1,26934.0,94.1093,94.1869,94.0318,94.09,26934.0
2024-06-24 11:00:00,97.09,97.12,97.01,97.04,35474.0,94.0803,94.1093,94.0028,94.0318,35474.0
2024-06-24 11:05:00,97.04,97.07,96.94,97.04,31272.0,94.0318,94.0609,93.9349,94.0318,31272.0
2024-06-24 11:10:00,97.02,97.07,96.99,97.02,17185.0,94.0124,94.0609,93.9834,94.0124,17185.0
2024-06-24 11:15:00,97.02,97.11,97.01,97.07,30032.0,94.0124,94.0997,94.0028,94.0609,30032.0
2024-06-24 11:20:00,97.08,97.13,97.03,97.08,19505.0,94.0706,94.119,94.0221,94.0706,19505.0
2024-06-24 11:25:00,97.08,97.15,97.04,97.1,28556.0,94.0706,94.1384,94.0318,94.09,28556.0
2024-06-24 11:30:00,97.09,97.23,97.08,97.13,33018.0,94.0803,94.2159,94.0706,94.119,33018.0
2024-06-24 11:35:00,97.11,97.18,97.04,97.06,10430.0,94.0997,94.1675,94.0318,94.0512,10430.0
2024-06-24 11:40:00,97.07,97.08,96.95,96.95,12336.0,94.0609,94.0706,93.9446,93.9446,12336.0
2024-06-24 11:45:00,96.96,96.98,96.92,96.95,11107.0,93.9543,93.9737,93.9155,93.9446,11107.0
2024-06-24 11:50:00,96.94,97.06,96.92,97.05,16424.0,93.9349,94.0512,93.9155,94.0415,16424.0
2024-06-24 11:55:00,97.04,97.16,97.01,97.1,13491.0,94.0318,94.1481,94.0028,94.09,13491.0
2024-06-24 12:00:00,97.1,97.17,97.08,97.16,29200.0,94.09,94.1578,94.0706,94.1481,29200.0
2024-06-24 12:05:00,97.16,97.21,97.14,97.2,25097.0,94.1481,94.1966,94.1287,94.1869,25097.0
2024-06-24 12:10:00,97.19,97.21,97.17,97.19,33965.0,94.1772,94.1966,94.1578,94.1772,33965.0
2024-06-24 12:15:00,97.2,97.25,97.17,97.21,76088.0,94.1869,94.2353,94.1578,94.1966,76088.0
2024-06-24 12:20:00,97.2,97.27,97.19,97.23,145423.0,94.1869,94.2547,94.1772,94.2159,145423.0
2024-06-24 12:25:00,97.25,97.27,97.07,97.08,68889.0,94.2353,94.2547,94.0609,94.0706,68889.0
2024-06-24 12:30:00,97.08,97.18,97.06,97.07,19760.0,94.0706,94.1675,94.0512,94.0609,19760.0
2024-06-24 12:35:00,97.08,97.11,97.02,97.08,16628.0,94.0706,94.0997,94.0124,94.0706,16628.0
2024-06-24 12:40:00,97.08,97.12,96.96,97.0,29114.0,94.0706,94.1093,93.9543,93.9931,29114.0
2024-06-24 12:45:00,96.99,97.05,96.94,96.96,21077.0,93.9834,94.0415,93.9349,93.9543,21077.0
2024-06-24 12:50:00,96.95,97.02,96.95,97.0,16756.0,93.9446,94.0124,93.9446,93.9931,16756.0
2024-06-24 12:55:00,97.0,97.07,96.92,96.98,14154.0,93.9931,94.0609,93.9155,93.9737,14154.0
2024-06-24 13:00:00,96.97,97.07,96.9,97.04,31254.0,93.964,94.0609,93.8962,94.0318,31254.0
2024-06-24 13:05:00,97.03,97.14,96.88,96.94,20064.0,94.0221,94.1287,93.8768,93.9349,20064.0
2024-06-24 13:10:00,96.95,97.0,96.85,96.85,10098.0,93.9446,93.9931,93.8477,93.8477,10098.0
2024-06-24 13:15:00,96.86,96.96,96.83,96.94,12673.0,93.8574,93.9543,93.8283,93.9349,12673.0
2024-06-24 13:20:00,96.97,97.02,96.9,96.92,12377.0,93.964,94.0124,93.8962,93.9155,12377.0
2024-06-24 13:25:00,96.93,97.08,96.93,97.04,13554.0,93.9252,94.0706,93.9252,94.0318,13554.0
2024-06-24 13:30:00,97.03,97.05,96.97,97.0,20515.0,94.0221,94.0415,93.964,93.9931,20515.0
2024-06-24 13:35:00,97.0,97.13,97.0,97.11,41778.0,93.9931,94.119,93.9931,94.0997,41778.0
2024-06-24 13:40:00,97.11,97.17,97.1,97.16,22461.0,94.0997,94.1578,94.09,94.1481,22461.0
2024-06-24 13:45:00,97.16,97.18,97.05,97.05,19342.0,94.1481,94.1675,94.0415,94.0415,19342.0
2024-06-24 13:50:00,97.04,97.1,97.03,97.08,23127.0,94.0318,94.09,94.0221,94.0706,23127.0
2024-06-24 13:55:00,97.09,97.12,97.03,97.08,14091.0,94.0803,94.1093,94.0221,94.0706,14091.0
2024-06-24 14:00:00,97.09,97.1,97.03,97.05,18295.0,94.0803,94.09,94.0221,94.0415,18295.0
2024-06-24 14:05:00,97.05,97.11,97.04,97.07,25679.0,94.0415,94.0997,94.0318,94.0609,25679.0
2024-06-24 14:10:00,97.07,97.1,97.03,97.06,26944.0,94.0609,94.09,94.0221,94.0512,26944.0
2024-06-24 14:15:00,97.05,97.09,97.02,97.03,35920.0,94.0415,94.0803,94.0124,94.0221,35920.0
2024-06-24 14:20:00,97.03,97.11,97.03,97.07,15958.0,94.0221,94.0997,94.0221,94.0609,15958.0
2024-06-24 14:25:00,97.08,97.1,97.01,97.09,22752.0,94.0706,94.09,94.0028,94.0803,22752.0
2024-06-24 14:30:00,97.08,97.2,97.08,97.17,17432.0,94.0706,94.1869,94.0706,94.1578,17432.0
2024-06-24 14:35:00,97.17,97.2,97.08,97.09,23324.0,94.1578,94.1869,94.0706,94.0803,23324.0
2024-06-24 14:40:00,97.09,97.15,97.04,97.04,26832.0,94.0803,94.1384,94.0318,94.0318,26832.0
2024-06-24 14:45:00,97.05,97.09,97.02,97.03,13741.0,94.0415,94.0803,94.0124,94.0221,13741.0
2024-06-24 14:50:00,97.04,97.1,97.03,97.08,23053.0,94.0318,94.09,94.0221,94.0706,23053.0
2024-06-24 14:55:00,97.09,97.12,97.02,97.05,24052.0,94.0803,94.1093,94.0124,94.0415,24052.0
2024-06-24 15:00:00,97.03,97.41,96.98,97.34,254288.0,94.0221,94.3904,93.9737,94.3225,254288.0
2024-06-24 15:05:00,97.34,97.66,97.27,97.47,337334.0,94.3225,94.6326,94.2547,94.4485,337334.0
2024-06-24 15:10:00,97.47,97.52,97.32,97.37,77101.0,94.4485,94.4969,94.3031,94.3516,77101.0
2024-06-24 15:15:00,97.37,97.53,97.35,97.44,70076.0,94.3516,94.5066,94.3322,94.4194,70076.0
2024-06-24 15:20:00,97.45,97.49,97.31,97.42,48131.0,94.4291,94.4679,94.2935,94.4,48131.0
2024-06-24 15:25:00,97.4,97.44,97.37,97.42,36531.0,94.3807,94.4194,94.3516,94.4,36531.0
2024-06-24 15:30:00,97.43,97.54,97.42,97.54,177417.0,94.4097,94.5163,94.4,94.5163,177417.0
2024-06-24 15:35:00,97.54,97.54,97.37,97.4,76312.0,94.5163,94.5163,94.3516,94.3807,76312.0
2024-06-24 15:40:00,97.4,97.52,97.37,97.46,66796.0,94.3807,94.4969,94.3516,94.4388,66796.0
2024-06-24 15:45:00,97.45,97.51,97.43,97.47,84405.0,94.4291,94.4873,94.4097,94.4485,84405.0
2024-06-24 15:50:00,97.47,97.47,97.19,97.27,180979.0,94.4485,94.4485,94.1772,94.2547,180979.0
2024-06-24 15:55:00,97.27,97.31,97.03,97.13,549676.0,94.2547,94.2935,94.0221,94.119,549676.0
2024-06-25 09:30:00,96.79,97.41,96.68,97.41,173067.0,93.7896,94.3904,93.683,94.3904,173067.0
2024-06-25 09:35:00,97.43,98.34,97.36,98.29,251596.0,94.4097,95.2915,94.3419,95.2431,251596.0
2024-06-25 09:40:00,98.22,98.22,97.86,98.0,152817.0,95.1752,95.1752,94.8264,94.9621,152817.0
2024-06-25 09:45:00,97.96,98.2,97.65,97.8,74630.0,94.9233,95.1559,94.6229,94.7683,74630.0
2024-06-25 09:50:00,97.79,98.08,97.69,97.81,118811.0,94.7586,95.0396,94.6617,94.778,118811.0
2024-06-25 09:55:00,97.83,98.02,97.77,97.99,56942.0,94.7973,94.9814,94.7392,94.9524,56942.0
2024-06-25 10:00:00,97.93,98.16,97.93,98.16,125514.0,94.8942,95.1171,94.8942,95.1171,125514.0
2024-06-25 10:05:00,98.16,98.22,97.89,97.9,72183.0,95.1171,95.1752,94.8555,94.8652,72183.0
2024-06-25 10:10:00,97.9,98.06,97.88,97.97,61094.0,94.8652,95.0202,94.8458,94.933,61094.0
2024-06-25 10:15:00,97.97,98.05,97.86,97.94,44996.0,94.933,95.0105,94.8264,94.9039,44996.0
2024-06-25 10:20:00,97.92,97.99,97.83,97.88,33510.0,94.8845,94.9524,94.7973,94.8458,33510.0
2024-06-25 10:25:00,97.87,97.92,97.82,97.88,32532.0,94.8361,94.8845,94.7876,94.8458,32532.0
2024-06-25 10:30:00,97.88,97.92,97.76,97.88,35639.0,94.8458,94.8845,94.7295,94.8458,35639.0
2024-06-25 10:35:00,97.87,97.92,97.7,97.78,60280.0,94.8361,94.8845,94.6714,94.7489,60280.0
2024-06-25 10:40:00,97.78,97.82,97.58,97.65,36822.0,94.7489,94.7876,94.5551,94.6229,36822.0
2024-06-25 10:45:00,97.63,97.78,97.58,97.74,41024.0,94.6035,94.7489,94.5551,94.7101,41024.0
2024-06-25 10:50:00,97.75,97.82,97.72,97.76,126539.0,94.7198,94.7876,94.6907,94.7295,126539.0
2024-06-25 10:55:00,97.77,97.81,97.6,97.79,30228.0,94.7392,94.778,94.5745,94.7586,30228.0
2024-06-25 11:00:00,97.79,97.8,97.62,97.64,31714.0,94.7586,94.7683,94.5938,94.6132,31714.0
2024-06-25 11:05:00,97.63,97.66,97.42,97.52,22127.0,94.6035,94.6326,94.4,94.4969,22127.0
2024-06-25 11:10:00,97.51,97.56,97.39,97.42,22787.0,94.4873,94.5357,94.371,94.4,22787.0
2024-06-25 11:15:00,97.44,97.52,97.38,97.42,25400.0,94.4194,94.4969,94.3613,94.4,25400.0
2024-06-25 11:20:00,97.41,97.5,97.38,97.43,28330.0,94.3904,94.4776,94.3613,94.4097,28330.0
2024-06-25 11:25:00,97.42,97.54,97.41,97.47,33764.0,94.4,94.5163,94.3904,94.4485,33764.0
2024-06-25 11:30:00,97.47,97.69,97.47,97.6,40558.0,94.4485,94.6617,94.4485,94.5745,40558.0
2024-06-25 11:35:00,97.58,97.72,97.58,97.71,31542.0,94.5551,94.6907,94.5551,94.6811,31542.0
2024-06-25 11:40:00,97.72,97.78,97.7,97.75,29852.0,94.6907,94.7489,94.6714,94.7198,29852.0
2024-06-25 11:45:00,97.75,97.82,97.73,97.75,55640.0,94.7198,94.7876,94.7004,94.7198,55640.0
2024-06-25 11:50:00,97.73,97.73,97.66,97.7,36143.0,94.7004,94.7004,94.6326,94.6714,36143.0
2024-06-25 11:55:00,97.71,97.75,97.69,97.72,29171.0,94.6811,94.7198,94.6617,94.6907,29171.0
2024-06-25 12:00:00,97.72,97.72,97.57,97.58,32872.0,94.6907,94.6907,94.5454,94.5551,32872.0
2024-06-25 12:05:00,97.59,97.61,97.51,97.52,30434.0,94.5648,94.5842,94.4873,94.4969,30434.0
2024-06-25 12:10:00,97.51,97.66,97.48,97.65,20331.0,94.4873,94.6326,94.4582,94.6229,20331.0
2024-06-25 12:15:00,97.65,97.65,97.53,97.55,26656.0,94.6229,94.6229,94.5066,94.526,26656.0
2024-06-25 12:20:00,97.55,97.64,97.5,97.64,18617.0,94.526,94.6132,94.4776,94.6132,18617.0
2024-06-25 12:25:00,97.64,97.71,97.61,97.62,23766.0,94.6132,94.6811,94.5842,94.5938,23766.0
2024-06-25 12:30:00,97.62,97.62,97.48,97.49,16053.0,94.5938,94.5938,94.4582,94.4679,16053.0
2024-06-25 12:35:00,97.49,97.59,97.47,97.53,21679.0,94.4679,94.5648,94.4485,94.5066,21679.0
2024-06-25 12:40:00,97.53,97.57,97.45,97.51,23211.0,94.5066,94.5454,94.4291,94.4873,23211.0
2024-06-25 12:45:00,97.5,97.56,97.47,97.56,25656.0,94.4776,94.5357,94.4485,94.5357,25656.0
2024-06-25 12:50:00,97.55,97.68,97.55,97.68,13256.0,94.526,94.652,94.526,94.652,13256.0
2024-06-25 12:55:00,97.68,97.75,97.62,97.72,21576.0,94.652,94.7198,94.5938,94.6907,21576.0
2024-06-25 13:00:00,97.71,97.74,97.66,97.68,32973.0,94.6811,94.7101,94.6326,94.652,32973.0
2024-06-25 13:05:00,97.69,97.74,97.62,97.67,61220.0,94.6617,94.7101,94.5938,94.6423,61220.0
2024-06-25 13:10:00,97.67,97.69,97.6,97.61,15906.0,94.6423,94.6617,94.5745,94.5842,15906.0
2024-06-25 13:15:00,97.61,97.64,97.58,97.59,26939.0,94.5842,94.6132,94.5551,94.5648,26939.0
2024-06-25 13:20:00,97.59,97.66,97.56,97.65,11440.0,94.5648,94.6326,94.5357,94.6229,11440.0
2024-06-25 13:25:00,97.65,97.8,97.64,97.76,104490.0,94.6229,94.7683,94.6132,94.7295,104490.0
2024-06-25 13:30:00,97.77,97.82,97.72,97.78,19054.0,94.7392,94.7876,94.6907,94.7489,19054.0
2024-06-25 13:35:00,97.78,97.82,97.78,97.82,27942.0,94.7489,94.7876,94.7489,94.7876,27942.0
2024-06-25 13:40:00,97.82,97.84,97.79,97.82,38285.0,94.7876,94.807,94.7586,94.7876,38285.0
2024-06-25 13:45:00,97.83,97.83,97.74,97.8,24065.0,94.7973,94.7973,94.7101,94.7683,24065.0
2024-06-25 13:50:00,97.79,97.79,97.72,97.78,16257.0,94.7586,94.7586,94.6907,94.7489,16257.0
2024-06-25 13:55:00,97.77,97.79,97.72,97.73,19205.0,94.7392,94.7586,94.6907,94.7004,19205.0
2024-06-25 14:00:00,97.73,97.74,97.61,97.68,25913.0,94.7004,94.7101,94.5842,94.652,25913.0
2024-06-25 14:05:00,97.66,97.75,97.65,97.69,18898.0,94.6326,94.7198,94.6229,94.6617,18898.0
2024-06-25 14:10:00,97.69,97.76,97.68,97.71,18688.0,94.6617,94.7295,94.652,94.6811,18688.0
2024-06-25 14:15:00,97.72,97.75,97.6,97.64,23366.0,94.6907,94.7198,94.5745,94.6132,23366.0
2024-06-25 14:20:00,97.65,97.73,97.63,97.73,20508.0,94.6229,94.7004,94.6035,94.7004,20508.0
2024-06-25 14:25:00,97.73,97.78,97.71,97.78,19697.0,94.7004,94.7489,94.6811,94.7489,19697.0
2024-06-25 14:30:00,97.78,97.79,97.72,97.72,20835.0,94.7489,94.7586,94.6907,94.6907,20835.0
2024-06-25 14:35:00,97.71,97.73,97.67,97.69,17028.0,94.6811,94.7004,94.6423,94.6617,17028.0
2024-06-25 14:40:00,97.69,97.69,97.62,97.68,23201.0,94.6617,94.6617,94.5938,94.652,23201.0
2024-06-25 14:45:00,97.67,97.72,97.6,97.67,23290.0,94.6423,94.6907,94.5745,94.6423,23290.0
2024-06-25 14:50:00,97.67,97.68,97.62,97.63,19644.0,94.6423,94.652,94.5938,94.6035,19644.0
2024-06-25 14:55:00,97.63,97.73,97.61,97.73,30367.0,94.6035,94.7004,94.5842,94.7004,30367.0
2024-06-25 15:00:00,97.73,97.82,97.7,97.81,32802.0,94.7004,94.7876,94.6714,94.778,32802.0
2024-06-25 15:05:00,97.82,97.82,97.72,97.75,32028.0,94.7876,94.7876,94.6907,94.7198,32028.0
2024-06-25 15:10:00,97.74,97.76,97.7,97.7,35527.0,94.7101,94.7295,94.6714,94.6714,35527.0
2024-06-25 15:15:00,97.7,97.83,97.7,97.81,44869.0,94.6714,94.7973,94.6714,94.778,44869.0
2024-06-25 15:20:00,97.81,97.89,97.81,97.86,31276.0,94.778,94.8555,94.778,94.8264,31276.0
2024-06-25 15:25:00,97.86,97.86,97.78,97.81,32728.0,94.8264,94.8264,94.7489,94.778,32728.0
2024-06-25 15:30:00,97.81,97.82,97.7,97.76,31972.0,94.778,94.7876,94.6714,94.7295,31972.0
2024-06-25 15:35:00,97.76,97.78,97.71,97.76,38598.0,94.7295,94.7489,94.6811,94.7295,38598.0
2024-06-25 15:40:00,97.76,97.77,97.62,97.72,47863.0,94.7295,94.7392,94.5938,94.6907,47863.0
2024-06-25 15:45:00,97.72,97.78,97.68,97.73,61547.0,94.6907,94.7489,94.652,94.7004,61547.0
2024-06-25 15:50:00,97.74,97.83,97.68,97.72,125209.0,94.7101,94.7973,94.652,94.6907,125209.0
2024-06-25 15:55:00,97.72,97.84,97.71,97.79,330586.0,94.6907,94.807,94.6811,94.7586,330586.0
2024-06-26 09:30:00,97.38,97.68,97.06,97.51,75517.0,94.3613,94.652,94.0512,94.4873,75517.0
2024-06-26 09:35:00,97.51,97.51,96.67,96.79,27069.0,94.4873,94.4873,93.6733,93.7896,27069.0
2024-06-26 09:40:00,96.76,97.01,96.73,96.94,15892.0,93.7605,94.0028,93.7314,93.9349,15892.0
2024-06-26 09:45:00,96.92,97.02,96.67,96.77,18079.0,93.9155,94.0124,93.6733,93.7702,18079.0
2024-06-26 09:50:00,96.78,96.8,96.53,96.74,25209.0,93.7799,93.7993,93.5376,93.7411,25209.0
2024-06-26 09:55:00,96.75,96.93,96.7,96.91,33354.0,93.7508,93.9252,93.7024,93.9059,33354.0
2024-06-26 10:00:00,96.82,96.83,96.57,96.6,14537.0,93.8186,93.8283,93.5764,93.6055,14537.0
2024-06-26 10:05:00,96.6,96.64,96.41,96.5,17551.0,93.6055,93.6442,93.4214,93.5086,17551.0
2024-06-26 10:10:00,96.5,96.58,96.47,96.47,11542.0,93.5086,93.5861,93.4795,93.4795,11542.0
2024-06-26 10:15:00,96.48,96.52,96.34,96.4,23693.0,93.4892,93.5279,93.3535,93.4117,23693.0
2024-06-26 10:20:00,96.44,96.6,96.42,96.51,32373.0,93.4504,93.6055,93.431,93.5183,32373.0
2024-06-26 10:25:00,96.52,96.67,96.45,96.51,14228.0,93.5279,93.6733,93.4601,93.5183,14228.0
2024-06-26 10:30:00,96.5,96.56,96.31,96.36,11605.0,93.5086,93.5667,93.3245,93.3729,11605.0
2024-06-26 10:35:00,96.35,96.35,96.17,96.26,18778.0,93.3632,93.3632,93.1888,93.276,18778.0
2024-06-26 10:40:00,96.26,96.28,96.2,96.21,9720.0,93.276,93.2954,93.2179,93.2276,9720.0
2024-06-26 10:45:00,96.21,96.24,96.08,96.08,10947.0,93.2276,93.2566,93.1016,93.1016,10947.0
2024-06-26 10:50:00,96.08,96.5,96.08,96.42,13934.0,93.1016,93.5086,93.1016,93.431,13934.0
2024-06-26 10:55:00,96.41,96.56,96.4,96.56,11779.0,93.4214,93.5667,93.4117,93.5667,11779.0
2024-06-26 11:00:00,96.52,96.74,96.47,96.58,36975.0,93.5279,93.7411,93.4795,93.5861,36975.0
2024-06-26 11:05:00,96.55,96.58,96.43,96.45,30254.0,93.557,93.5861,93.4407,93.4601,30254.0
2024-06-26 11:10:00,96.43,96.51,96.36,96.49,16869.0,93.4407,93.5183,93.3729,93.4989,16869.0
2024-06-26 11:15:00,96.49,96.64,96.49,96.64,21998.0,93.4989,93.6442,93.4989,93.6442,21998.0
2024-06-26 11:20:00,96.67,96.74,96.6,96.66,10129.0,93.6733,93.7411,93.6055,93.6636,10129.0
2024-06-26 11:25:00,96.66,96.75,96.66,96.71,8572.0,93.6636,93.7508,93.6636,93.7121,8572.0
2024-06-26 11:30:00,96.71,96.79,96.63,96.73,25079.0,93.7121,93.7896,93.6345,93.7314,25079.0
2024-06-26 11:35:00,96.77,96.77,96.66,96.66,9238.0,93.7702,93.7702,93.6636,93.6636,9238.0
2024-06-26 11:40:00,96.64,96.73,96.64,96.72,12852.0,93.6442,93.7314,93.6442,93.7217,12852.0
2024-06-26 11:45:00,96.73,96.78,96.68,96.78,9132.0,93.7314,93.7799,93.683,93.7799,9132.0
2024-06-26 11:50:00,96.77,96.87,96.76,96.86,14216.0,93.7702,93.8671,93.7605,93.8574,14216.0
2024-06-26 11:55:00,96.86,96.86,96.75,96.81,18867.0,93.8574,93.8574,93.7508,93.809,18867.0
2024-06-26 12:00:00,96.81,96.85,96.79,96.84,16403.0,93.809,93.8477,93.7896,93.838,16403.0
2024-06-26 12:05:00,96.85,96.88,96.82,96.83,8130.0,93.8477,93.8768,93.8186,93.8283,8130.0
2024-06-26 12:10:00,96.85,96.85,96.71,96.83,14513.0,93.8477,93.8477,93.7121,93.8283,14513.0
2024-06-26 12:15:00,96.84,96.88,96.82,96.86,10514.0,93.838,93.8768,93.8186,93.8574,10514.0
2024-06-26 12:20:00,96.85,96.87,96.75,96.8,9899.0,93.8477,93.8671,93.7508,93.7993,9899.0
2024-06-26 12:25:00,96.78,96.78,96.65,96.72,28092.0,93.7799,93.7799,93.6539,93.7217,28092.0
2024-06-26 12:30:00,96.72,96.73,96.64,96.73,7039.0,93.7217,93.7314,93.6442,93.7314,7039.0
2024-06-26 12:35:00,96.73,96.75,96.64,96.68,14252.0,93.7314,93.7508,93.6442,93.683,14252.0
2024-06-26 12:40:00,96.68,96.7,96.57,96.65,14044.0,93.683,93.7024,93.5764,93.6539,14044.0
2024-06-26 12:45:00,96.66,96.73,96.64,96.65,13112.0,93.6636,93.7314,93.6442,93.6539,13112.0
2024-06-26 12:50:00,96.66,96.68,96.61,96.63,7942.0,93.6636,93.683,93.6152,93.6345,7942.0
2024-06-26 12:55:00,96.64,96.67,96.61,96.66,7047.0,93.6442,93.6733,93.6152,93.6636,7047.0
2024-06-26 13:00:00,96.66,96.7,96.6,96.66,12153.0,93.6636,93.7024,93.6055,93.6636,12153.0
2024-06-26 13:05:00,96.66,96.67,96.5,96.58,10297.0,93.6636,93.6733,93.5086,93.5861,10297.0
2024-06-26 13:10:00,96.57,96.63,96.52,96.63,8748.0,93.5764,93.6345,93.5279,93.6345,8748.0
2024-06-26 13:15:00,96.64,96.65,96.53,96.55,17558.0,93.6442,93.6539,93.5376,93.557,17558.0
2024-06-26 13:20:00,96.54,96.62,96.52,96.56,15513.0,93.5473,93.6248,93.5279,93.5667,15513.0
2024-06-26 13:25:00,96.56,96.62,96.54,96.6,12646.0,93.5667,93.6248,93.5473,93.6055,12646.0
2024-06-26 13:30:00,96.61,96.61,96.51,96.56,12795.0,93.6152,93.6152,93.5183,93.5667,12795.0
2024-06-26 13:35:00,96.54,96.57,96.51,96.53,9433.0,93.5473,93.5764,93.5183,93.5376,9433.0
2024-06-26 13:40:00,96.52,96.62,96.52,96.58,14234.0,93.5279,93.6248,93.5279,93.5861,14234.0
2024-06-26 13:45:00,96.57,96.57,96.54,96.57,7763.0,93.5764,93.5764,93.5473,93.5764,7763.0
2024-06-26 13:50:00,96.56,96.6,96.55,96.57,10458.0,93.5667,93.6055,93.557,93.5764,10458.0
2024-06-26 13:55:00,96.57,96.61,96.55,96.61,17339.0,93.5764,93.6152,93.557,93.6152,17339.0
2024-06-26 14:00:00,96.6,96.62,96.57,96.6,7956.0,93.6055,93.6248,93.5764,93.6055,7956.0
2024-06-26 14:05:00,96.59,96.63,96.57,96.57,16306.0,93.5958,93.6345,93.5764,93.5764,16306.0
2024-06-26 14:10:00,96.56,96.61,96.55,96.59,11418.0,93.5667,93.6152,93.557,93.5958,11418.0
2024-06-26 14:15:00,96.61,96.64,96.59,96.63,14014.0,93.6152,93.6442,93.5958,93.6345,14014.0
2024-06-26 14:20:00,96.62,96.68,96.59,96.68,14374.0,93.6248,93.683,93.5958,93.683,14374.0
2024-06-26 14:25:00,96.69,96.7,96.62,96.66,12164.0,93.6927,93.7024,93.6248,93.6636,12164.0
2024-06-26 14:30:00,96.67,96.68,96.64,96.65,10391.0,93.6733,93.683,93.6442,93.6539,10391.0
2024-06-26 14:35:00,96.66,96.66,96.57,96.59,11989.0,93.6636,93.6636,93.5764,93.5958,11989.0
2024-06-26 14:40:00,96.59,96.66,96.59,96.59,23824.0,93.5958,93.6636,93.5958,93.5958,23824.0
2024-06-26 14:45:00,96.59,96.64,96.59,96.64,18838.0,93.5958,93.6442,93.5958,93.6442,18838.0
2024-06-26 14:50:00,96.64,96.67,96.62,96.66,20282.0,93.6442,93.6733,93.6248,93.6636,20282.0
2024-06-26 14:55:00,96.67,96.74,96.65,96.71,95294.0,93.6733,93.7411,93.6539,93.7121,95294.0
2024-06-26 15:00:00,96.73,96.78,96.68,96.71,22500.0,93.7314,93.7799,93.683,93.7121,22500.0
2024-06-26 15:05:00,96.72,96.75,96.67,96.68,18959.0,93.7217,93.7508,93.6733,93.683,18959.0
2024-06-26 15:10:00,96.68,96.68,96.63,96.66,19991.0,93.683,93.683,93.6345,93.6636,19991.0
2024-06-26 15:15:00,96.66,96.66,96.62,96.62,32734.0,93.6636,93.6636,93.6248,93.6248,32734.0
2024-06-26 15:20:00,96.63,96.68,96.58,96.67,27619.0,93.6345,93.683,93.5861,93.6733,27619.0
2024-06-26 15:25:00,96.67,96.67,96.63,96.67,21187.0,93.6733,93.6733,93.6345,93.6733,21187.0
2024-06-26 15:30:00,96.66,96.72,96.65,96.72,33473.0,93.6636,93.7217,93.6539,93.7217,33473.0
2024-06-26 15:35:00,96.72,96.75,96.69,96.75,30685.0,93.7217,93.7508,93.6927,93.7508,30685.0
2024-06-26 15:40:00,96.75,96.76,96.69,96.76,25945.0,93.7508,93.7605,93.6927,93.7605,25945.0
2024-06-26 15:45:00,96.76,96.82,96.72,96.78,45078.0,93.7605,93.8186,93.7217,93.7799,45078.0
2024-06-26 15:50:00,96.79,97.0,96.79,96.97,85679.0,93.7896,93.9931,93.7896,93.964,85679.0
2024-06-26 15:55:00,96.97,97.04,96.86,96.89,269308.0,93.964,94.0318,93.8574,93.8865,269308.0
2024-06-27 09:30:00,96.08,96.3,95.75,95.78,78904.0,93.1016,93.3148,92.7818,92.8109,78904.0
2024-06-27 09:35:00,95.8,96.05,95.65,95.93,59166.0,92.8303,93.0725,92.6849,92.9562,59166.0
2024-06-27 09:40:00,95.93,96.23,95.76,96.06,44128.0,92.9562,93.2469,92.7915,93.0822,44128.0
2024-06-27 09:45:00,96.05,96.05,95.8,95.98,67477.0,93.0725,93.0725,92.8303,93.0047,67477.0
2024-06-27 09:50:00,95.98,96.0,95.59,95.59,55464.0,93.0047,93.0241,92.6268,92.6268,55464.0
2024-06-27 09:55:00,95.6,96.13,95.59,96.12,50267.0,92.6365,93.15,92.6268,93.1403,50267.0
2024-06-27 10:00:00,96.14,96.15,95.94,96.09,28981.0,93.1597,93.1694,92.9659,93.1113,28981.0
2024-06-27 10:05:00,96.07,96.18,96.02,96.18,27304.0,93.0919,93.1985,93.0434,93.1985,27304.0
2024-06-27 10:10:00,96.17,96.29,96.02,96.2,75305.0,93.1888,93.3051,93.0434,93.2179,75305.0
2024-06-27 10:15:00,96.21,96.32,95.95,96.32,158581.0,93.2276,93.3341,92.9756,93.3341,158581.0
2024-06-27 10:20:00,96.31,96.31,96.05,96.19,68040.0,93.3245,93.3245,93.0725,93.2082,68040.0
2024-06-27 10:25:00,96.17,96.32,96.1,96.31,30424.0,93.1888,93.3341,93.121,93.3245,30424.0
2024-06-27 10:30:00,96.33,96.34,96.17,96.23,24367.0,93.3438,93.3535,93.1888,93.2469,24367.0
2024-06-27 10:35:00,96.24,96.31,96.18,96.2,79404.0,93.2566,93.3245,93.1985,93.2179,79404.0
2024-06-27 10:40:00,96.18,96.2,95.95,96.14,37357.0,93.1985,93.2179,92.9756,93.1597,37357.0
2024-06-27 10:45:00,96.14,96.22,96.09,96.16,31798.0,93.1597,93.2372,93.1113,93.1791,31798.0
2024-06-27 10:50:00,96.16,96.16,95.88,95.88,27414.0,93.1791,93.1791,92.9078,92.9078,27414.0
2024-06-27 10:55:00,95.88,95.9,95.81,95.87,27645.0,92.9078,92.9272,92.84,92.8981,27645.0
2024-06-27 11:00:00,95.86,95.93,95.76,95.77,30788.0,92.8884,92.9562,92.7915,92.8012,30788.0
2024-06-27 11:05:00,95.76,95.77,95.62,95.62,17343.0,92.7915,92.8012,92.6558,92.6558,17343.0
2024-06-27 11:10:00,95.63,96.0,95.6,95.66,78704.0,92.6655,93.0241,92.6365,92.6946,78704.0
2024-06-27 11:15:00,95.67,95.88,95.66,95.88,27938.0,92.7043,92.9078,92.6946,92.9078,27938.0
2024-06-27 11:20:00,95.88,95.95,95.84,95.89,24091.0,92.9078,92.9756,92.869,92.9175,24091.0
2024-06-27 11:25:00,95.9,95.97,95.75,95.88,24395.0,92.9272,92.995,92.7818,92.9078,24395.0
2024-06-27 11:30:00,95.87,95.97,95.85,95.88,18367.0,92.8981,92.995,92.8787,92.9078,18367.0
2024-06-27 11:35:00,95.89,95.95,95.87,95.88,18155.0,92.9175,92.9756,92.8981,92.9078,18155.0
2024-06-27 11:40:00,95.85,95.89,95.8,95.84,24592.0,92.8787,92.9175,92.8303,92.869,24592.0
2024-06-27 11:45:00,95.83,95.84,95.72,95.81,31769.0,92.8593,92.869,92.7527,92.84,31769.0
2024-06-27 11:50:00,95.8,95.88,95.79,95.82,27928.0,92.8303,92.9078,92.8206,92.8496,27928.0
2024-06-27 11:55:00,95.81,95.81,95.75,95.75,21750.0,92.84,92.84,92.7818,92.7818,21750.0
2024-06-27 12:00:00,95.75,95.76,95.52,95.53,26255.0,92.7818,92.7915,92.5589,92.5686,26255.0
2024-06-27 12:05:00,95.53,95.59,95.48,95.58,28345.0,92.5686,92.6268,92.5202,92.6171,28345.0
2024-06-27 12:10:00,95.58,95.58,95.46,95.53,18792.0,92.6171,92.6171,92.5008,92.5686,18792.0
2024-06-27 12:15:00,95.53,95.57,95.48,95.55,25328.0,92.5686,92.6074,92.5202,92.588,25328.0
2024-06-27 12:20:00,95.57,95.69,95.54,95.68,19952.0,92.6074,92.7237,92.5783,92.714,19952.0
2024-06-27 12:25:00,95.69,95.69,95.58,95.63,31634.0,92.7237,92.7237,92.6171,92.6655,31634.0
2024-06-27 12:30:00,95.64,95.68,95.61,95.68,19664.0,92.6752,92.714,92.6462,92.714,19664.0
2024-06-27 12:35:00,95.7,95.7,95.57,95.58,18723.0,92.7334,92.7334,92.6074,92.6171,18723.0
2024-06-27 12:40:00,95.6,95.69,95.57,95.65,15416.0,92.6365,92.7237,92.6074,92.6849,15416.0
2024-06-27 12:45:00,95.65,95.73,95.65,95.69,17328.0,92.6849,92.7624,92.6849,92.7237,17328.0
2024-06-27 12:50:00,95.7,95.71,95.59,95.62,16350.0,92.7334,92.7431,92.6268,92.6558,16350.0
2024-06-27 12:55:00,95.63,95.66,95.53,95.53,13868.0,92.6655,92.6946,92.5686,92.5686,13868.0
2024-06-27 13:00:00,95.55,95.67,95.55,95.57,14338.0,92.588,92.7043,92.588,92.6074,14338.0
2024-06-27 13:05:00,95.54,95.65,95.54,95.6,17101.0,92.5783,92.6849,92.5783,92.6365,17101.0
2024-06-27 13:10:00,95.62,95.68,95.61,95.66,15152.0,92.6558,92.714,92.6462,92.6946,15152.0
2024-06-27 13:15:00,95.66,95.66,95.59,95.59,12694.0,92.6946,92.6946,92.6268,92.6268,12694.0
2024-06-27 13:20:00,95.61,95.64,95.54,95.64,19014.0,92.6462,92.6752,92.5783,92.6752,19014.0
2024-06-27 13:25:00,95.65,95.69,95.62,95.63,16993.0,92.6849,92.7237,92.6558,92.6655,16993.0
2024-06-27 13:30:00,95.62,95.62,95.45,95.5,24914.0,92.6558,92.6558,92.4911,92.5396,24914.0
2024-06-27 13:35:00,95.53,95.62,95.5,95.6,15577.0,92.5686,92.6558,92.5396,92.6365,15577.0
2024-06-27 13:40:00,95.61,95.61,95.5,95.52,17990.0,92.6462,92.6462,92.5396,92.5589,17990.0
2024-06-27 13:45:00,95.52,95.59,95.46,95.48,15655.0,92.5589,92.6268,92.5008,92.5202,15655.0
2024-06-27 13:50:00,95.48,95.55,95.47,95.52,17263.0,92.5202,92.588,92.5105,92.5589,17263.0
2024-06-27 13:55:00,95.52,95.53,95.46,95.46,14763.0,92.5589,92.5686,92.5008,92.5008,14763.0
2024-06-27 14:00:00,95.47,95.47,95.33,95.4,29296.0,92.5105,92.5105,92.3748,92.4427,29296.0
2024-06-27 14:05:00,95.39,95.44,95.3,95.44,23958.0,92.433,92.4814,92.3458,92.4814,23958.0
2024-06-27 14:10:00,95.44,95.44,95.31,95.34,12465.0,92.4814,92.4814,92.3555,92.3845,12465.0
2024-06-27 14:15:00,95.34,95.4,95.26,95.31,30916.0,92.3845,92.4427,92.307,92.3555,30916.0
2024-06-27 14:20:00,95.31,95.34,95.29,95.31,24357.0,92.3555,92.3845,92.3361,92.3555,24357.0
2024-06-27 14:25:00,95.3,95.34,95.26,95.3,16708.0,92.3458,92.3845,92.307,92.3458,16708.0
2024-06-27 14:30:00,95.29,95.31,95.23,95.29,24799.0,92.3361,92.3555,92.2779,92.3361,24799.0
2024-06-27 14:35:00,95.28,95.28,95.2,95.25,22884.0,92.3264,92.3264,92.2489,92.2973,22884.0
2024-06-27 14:40:00,95.25,95.28,95.17,95.25,27028.0,92.2973,92.3264,92.2198,92.2973,27028.0
2024-06-27 14:45:00,95.24,95.33,95.23,95.3,28296.0,92.2876,92.3748,92.2779,92.3458,28296.0
2024-06-27 14:50:00,95.31,95.52,95.31,95.44,44226.0,92.3555,92.5589,92.3555,92.4814,44226.0
2024-06-27 14:55:00,95.44,95.46,95.35,95.39,20883.0,92.4814,92.5008,92.3942,92.433,20883.0
2024-06-27 15:00:00,95.38,95.46,95.33,95.35,26313.0,92.4233,92.5008,92.3748,92.3942,26313.0
2024-06-27 15:05:00,95.36,95.39,95.3,95.31,31421.0,92.4039,92.433,92.3458,92.3555,31421.0
2024-06-27 15:10:00,95.31,95.37,95.21,95.23,55939.0,92.3555,92.4136,92.2586,92.2779,55939.0
2024-06-27 15:15:00,95.24,95.27,95.18,95.26,76485.0,92.2876,92.3167,92.2295,92.307,76485.0
2024-06-27 15:20:00,95.27,95.58,95.22,95.5,51062.0,92.3167,92.6171,92.2682,92.5396,51062.0
2024-06-27 15:25:00,95.48,95.49,95.4,95.45,26359.0,92.5202,92.5299,92.4427,92.4911,26359.0
2024-06-27 15:30:00,95.45,95.48,95.35,95.42,34751.0,92.4911,92.5202,92.3942,92.462,34751.0
2024-06-27 15:35:00,95.41,95.48,95.34,95.37,47974.0,92.4524,92.5202,92.3845,92.4136,47974.0
2024-06-27 15:40:00,95.38,95.46,95.32,95.41,47901.0,92.4233,92.5008,92.3651,92.4524,47901.0
2024-06-27 15:45:00,95.42,95.62,95.41,95.6,74344.0,92.462,92.6558,92.4524,92.6365,74344.0
2024-06-27 15:50:00,95.61,95.74,95.61,95.65,107245.0,92.6462,92.7721,92.6462,92.6849,107245.0
2024-06-27 15:55:00,95.65,95.79,95.58,95.77,411232.0,92.6849,92.8206,92.6171,92.8012,411232.0
2024-06-28 09:30:00,96.74,96.77,96.46,96.72,121919.0,93.7411,93.7702,93.4698,93.7217,121919.0
2024-06-28 09:35:00,96.71,96.79,96.48,96.79,44531.0,93.7121,93.7896,93.4892,93.7896,44531.0
2024-06-28 09:40:00,96.76,96.88,96.28,96.33,36470.0,93.7605,93.8768,93.2954,93.3438,36470.0
2024-06-28 09:45:00,96.38,96.44,96.16,96.32,23375.0,93.3923,93.4504,93.1791,93.3341,23375.0
2024-06-28 09:50:00,96.31,96.48,96.26,96.47,15500.0,93.3245,93.4892,93.276,93.4795,15500.0
2024-06-28 09:55:00,96.45,96.5,96.28,96.28,14857.0,93.4601,93.5086,93.2954,93.2954,14857.0
2024-06-28 10:00:00,96.37,96.48,96.27,96.48,11282.0,93.3826,93.4892,93.2857,93.4892,11282.0
2024-06-28 10:05:00,96.47,96.61,96.44,96.61,21030.0,93.4795,93.6152,93.4504,93.6152,21030.0
2024-06-28 10:10:00,96.59,96.65,96.46,96.5,33798.0,93.5958,93.6539,93.4698,93.5086,33798.0
2024-06-28 10:15:00,96.51,96.52,96.4,96.45,23099.0,93.5183,93.5279,93.4117,93.4601,23099.0
2024-06-28 10:20:00,96.45,96.69,96.4,96.63,23374.0,93.4601,93.6927,93.4117,93.6345,23374.0
2024-06-28 10:25:00,96.62,96.74,96.62,96.69,27434.0,93.6248,93.7411,93.6248,93.6927,27434.0
2024-06-28 10:30:00,96.72,96.87,96.71,96.84,28805.0,93.7217,93.8671,93.7121,93.838,28805.0
2024-06-28 10:35:00,96.86,96.99,96.8,96.97,24954.0,93.8574,93.9834,93.7993,93.964,24954.0
2024-06-28 10:40:00,96.98,97.05,96.94,96.98,35040.0,93.9737,94.0415,93.9349,93.9737,35040.0
2024-06-28 10:45:00,96.98,97.23,96.95,97.06,47002.0,93.9737,94.2159,93.9446,94.0512,47002.0
2024-06-28 10:50:00,97.07,97.16,97.01,97.06,31108.0,94.0609,94.1481,94.0028,94.0512,31108.0
2024-06-28 10:55:00,97.04,97.09,96.94,96.94,60130.0,94.0318,94.0803,93.9349,93.9349,60130.0
2024-06-28 11:00:00,96.92,96.92,96.75,96.75,24701.0,93.9155,93.9155,93.7508,93.7508,24701.0
2024-06-28 11:05:00,96.76,96.79,96.64,96.73,43875.0,93.7605,93.7896,93.6442,93.7314,43875.0
2024-06-28 11:10:00,96.72,96.8,96.7,96.73,16248.0,93.7217,93.7993,93.7024,93.7314,16248.0
2024-06-28 11:15:00,96.76,96.78,96.72,96.73,19546.0,93.7605,93.7799,93.7217,93.7314,19546.0
2024-06-28 11:20:00,96.72,96.74,96.6,96.61,26760.0,93.7217,93.7411,93.6055,93.6152,26760.0
2024-06-28 11:25:00,96.6,96.6,96.43,96.47,24803.0,93.6055,93.6055,93.4407,93.4795,24803.0
2024-06-28 11:30:00,96.47,96.52,96.43,96.52,28294.0,93.4795,93.5279,93.4407,93.5279,28294.0
2024-06-28 11:35:00,96.52,96.61,96.45,96.61,27236.0,93.5279,93.6152,93.4601,93.6152,27236.0
2024-06-28 11:40:00,96.61,96.62,96.46,96.5,28412.0,93.6152,93.6248,93.4698,93.5086,28412.0
2024-06-28 11:45:00,96.49,96.52,96.39,96.4,29137.0,93.4989,93.5279,93.402,93.4117,29137.0
2024-06-28 11:50:00,96.43,96.48,96.36,96.37,30102.0,93.4407,93.4892,93.3729,93.3826,30102.0
2024-06-28 11:55:00,96.38,96.49,96.32,96.49,17099.0,93.3923,93.4989,93.3341,93.4989,17099.0
2024-06-28 12:00:00,96.49,96.62,96.43,96.62,25263.0,93.4989,93.6248,93.4407,93.6248,25263.0
2024-06-28 12:05:00,96.63,96.64,96.48,96.53,16241.0,93.6345,93.6442,93.4892,93.5376,16241.0
2024-06-28 12:10:00,96.51,96.56,96.46,96.52,42265.0,93.5183,93.5667,93.4698,93.5279,42265.0
2024-06-28 12:15:00,96.53,96.55,96.48,96.55,32195.0,93.5376,93.557,93.4892,93.557,32195.0
2024-06-28 12:20:00,96.55,96.6,96.51,96.53,19477.0,93.557,93.6055,93.5183,93.5376,19477.0
2024-06-28 12:25:00,96.53,96.61,96.52,96.58,19081.0,93.5376,93.6152,93.5279,93.5861,19081.0
2024-06-28 12:30:00,96.57,96.64,96.55,96.61,16189.0,93.5764,93.6442,93.557,93.6152,16189.0
2024-06-28 12:35:00,96.61,96.61,96.42,96.44,19196.0,93.6152,93.6152,93.431,93.4504,19196.0
2024-06-28 12:40:00,96.44,96.53,96.41,96.52,28965.0,93.4504,93.5376,93.4214,93.5279,28965.0
2024-06-28 12:45:00,96.51,96.51,96.39,96.43,19294.0,93.5183,93.5183,93.402,93.4407,19294.0
2024-06-28 12:50:00,96.44,96.44,96.33,96.34,12763.0,93.4504,93.4504,93.3438,93.3535,12763.0
2024-06-28 12:55:00,96.35,96.53,96.35,96.53,14090.0,93.3632,93.5376,93.3632,93.5376,14090.0
2024-06-28 13:00:00,96.53,96.55,96.48,96.49,18128.0,93.5376,93.557,93.4892,93.4989,18128.0
2024-06-28 13:05:00,96.51,96.59,96.5,96.56,23544.0,93.5183,93.5958,93.5086,93.5667,23544.0
2024-06-28 13:10:00,96.56,96.61,96.48,96.5,18660.0,93.5667,93.6152,93.4892,93.5086,18660.0
2024-06-28 13:15:00,96.52,96.64,96.5,96.59,13369.0,93.5279,93.6442,93.5086,93.5958,13369.0
2024-06-28 13:20:00,96.6,96.65,96.49,96.5,29648.0,93.6055,93.6539,93.4989,93.5086,29648.0
2024-06-28 13:25:00,96.5,96.54,96.37,96.38,14358.0,93.5086,93.5473,93.3826,93.3923,14358.0
2024-06-28 13:30:00,96.38,96.46,96.37,96.42,32899.0,93.3923,93.4698,93.3826,93.431,32899.0
2024-06-28 13:35:00,96.43,96.57,96.4,96.54,33321.0,93.4407,93.5764,93.4117,93.5473,33321.0
2024-06-28 13:40:00,96.54,96.63,96.42,96.53,52501.0,93.5473,93.6345,93.431,93.5376,52501.0
2024-06-28 13:45:00,96.54,96.58,96.48,96.51,20406.0,93.5473,93.5861,93.4892,93.5183,20406.0
2024-06-28 13:50:00,96.52,96.59,96.42,96.58,28932.0,93.5279,93.5958,93.431,93.5861,28932.0
2024-06-28 13:55:00,96.59,96.59,96.5,96.52,40717.0,93.5958,93.5958,93.5086,93.5279,40717.0
2024-06-28 14:00:00,96.51,96.53,96.42,96.5,21680.0,93.5183,93.5376,93.431,93.5086,21680.0
2024-06-28 14:05:00,96.49,96.52,96.44,96.51,24904.0,93.4989,93.5279,93.4504,93.5183,24904.0
2024-06-28 14:10:00,96.51,96.55,96.48,96.5,21435.0,93.5183,93.557,93.4892,93.5086,21435.0
2024-06-28 14:15:00,96.51,96.53,96.44,96.46,20698.0,93.5183,93.5376,93.4504,93.4698,20698.0
2024-06-28 14:20:00,96.46,96.48,96.36,96.48,16818.0,93.4698,93.4892,93.3729,93.4892,16818.0
2024-06-28 14:25:00,96.48,96.51,96.44,96.44,16484.0,93.4892,93.5183,93.4504,93.4504,16484.0
2024-06-28 14:30:00,96.44,96.51,96.37,96.48,39787.0,93.4504,93.5183,93.3826,93.4892,39787.0
2024-06-28 14:35:00,96.47,96.56,96.46,96.55,25028.0,93.4795,93.5667,93.4698,93.557,25028.0
2024-06-28 14:40:00,96.55,96.58,96.5,96.5,22113.0,93.557,93.5861,93.5086,93.5086,22113.0
2024-06-28 14:45:00,96.5,96.61,96.47,96.5,37583.0,93.5086,93.6152,93.4795,93.5086,37583.0
2024-06-28 14:50:00,96.5,96.62,96.48,96.57,84948.0,93.5086,93.6248,93.4892,93.5764,84948.0
2024-06-28 14:55:00,96.58,96.58,96.48,96.54,29509.0,93.5861,93.5861,93.4892,93.5473,29509.0
2024-06-28 15:00:00,96.53,96.54,96.45,96.5,25802.0,93.5376,93.5473,93.4601,93.5086,25802.0
2024-06-28 15:05:00,96.5,96.53,96.45,96.47,70878.0,93.5086,93.5376,93.4601,93.4795,70878.0
2024-06-28 15:10:00,96.46,96.49,96.38,96.45,21752.0,93.4698,93.4989,93.3923,93.4601,21752.0
2024-06-28 15:15:00,96.45,96.5,96.39,96.43,32780.0,93.4601,93.5086,93.402,93.4407,32780.0
2024-06-28 15:20:00,96.45,96.55,96.43,96.52,36006.0,93.4601,93.557,93.4407,93.5279,36006.0
2024-06-28 15:25:00,96.53,96.61,96.51,96.6,29478.0,93.5376,93.6152,93.5183,93.6055,29478.0
2024-06-28 15:30:00,96.6,96.63,96.39,96.53,52019.0,93.6055,93.6345,93.402,93.5376,52019.0
2024-06-28 15:35:00,96.54,96.62,96.47,96.62,51208.0,93.5473,93.6248,93.4795,93.6248,51208.0
2024-06-28 15:40:00,96.61,96.77,96.57,96.69,89313.0,93.6152,93.7702,93.5764,93.6927,89313.0
2024-06-28 15:45:00,96.69,96.84,96.67,96.74,223073.0,93.6927,93.838,93.6733,93.7411,223073.0
2024-06-28 15:50:00,96.75,97.16,96.72,97.12,330120.0,93.7508,94.1481,93.7217,94.1093,330120.0
2024-06-28 15:55:00,97.12,97.32,97.09,97.19,676369.0,94.1093,94.3031,94.0803,94.1772,676369.0
2024-07-01 09:30:00,97.52,98.74,97.44,98.55,175905.0,94.4969,95.6791,94.4194,95.495,175905.0
2024-07-01 09:35:00,98.53,99.05,98.26,99.05,173497.0,95.4756,95.9795,95.214,95.9795,173497.0
2024-07-01 09:40:00,99.04,99.15,98.71,98.95,79637.0,95.9698,96.0764,95.6501,95.8826,79637.0
2024-07-01 09:45:00,98.9,99.14,98.84,99.06,80897.0,95.8342,96.0667,95.776,95.9892,80897.0
2024-07-01 09:50:00,99.04,99.38,98.96,99.06,63297.0,95.9698,96.2993,95.8923,95.9892,63297.0
2024-07-01 09:55:00,99.09,99.23,98.8,98.82,39792.0,96.0183,96.1539,95.7373,95.7566,39792.0
2024-07-01 10:00:00,98.82,99.14,98.82,99.05,54658.0,95.7566,96.0667,95.7566,95.9795,54658.0
2024-07-01 10:05:00,99.06,99.14,98.95,99.04,56709.0,95.9892,96.0667,95.8826,95.9698,56709.0
2024-07-01 10:10:00,99.01,99.11,98.85,98.86,82313.0,95.9408,96.0377,95.7857,95.7954,82313.0
2024-07-01 10:15:00,98.86,98.89,98.66,98.77,81563.0,95.7954,95.8245,95.6016,95.7082,81563.0
2024-07-01 10:20:00,98.78,98.78,98.45,98.57,113367.0,95.7179,95.7179,95.3981,95.5144,113367.0
2024-07-01 10:25:00,98.6,98.68,98.25,98.34,54315.0,95.5435,95.621,95.2043,95.2915,54315.0
2024-07-01 10:30:00,98.36,98.41,98.07,98.13,60846.0,95.3109,95.3594,95.0299,95.088,60846.0
2024-07-01 10:35:00,98.13,98.32,98.1,98.3,49742.0,95.088,95.2721,95.059,95.2528,49742.0
2024-07-01 10:40:00,98.3,98.32,98.18,98.21,29383.0,95.2528,95.2721,95.1365,95.1656,29383.0
2024-07-01 10:45:00,98.21,98.23,97.96,98.0,23634.0,95.1656,95.1849,94.9233,94.9621,23634.0
2024-07-01 10:50:00,98.0,98.16,97.98,98.1,32865.0,94.9621,95.1171,94.9427,95.059,32865.0
2024-07-01 10:55:00,98.12,98.12,98.0,98.0,21636.0,95.0783,95.0783,94.9621,94.9621,21636.0
2024-07-01 11:00:00,97.99,98.08,97.98,98.08,32326.0,94.9524,95.0396,94.9427,95.0396,32326.0
2024-07-01 11:05:00,98.08,98.29,98.08,98.27,32452.0,95.0396,95.2431,95.0396,95.2237,32452.0
2024-07-01 11:10:00,98.27,98.28,98.08,98.1,25164.0,95.2237,95.2334,95.0396,95.059,25164.0
2024-07-01 11:15:00,98.1,98.12,98.02,98.02,24383.0,95.059,95.0783,94.9814,94.9814,24383.0
2024-07-01 11:20:00,98.04,98.18,98.03,98.13,30186.0,95.0008,95.1365,94.9911,95.088,30186.0
2024-07-01 11:25:00,98.14,98.31,98.13,98.28,34695.0,95.0977,95.2625,95.088,95.2334,34695.0
2024-07-01 11:30:00,98.29,98.47,98.29,98.38,49661.0,95.2431,95.4175,95.2431,95.3303,49661.0
2024-07-01 11:35:00,98.37,98.38,98.11,98.21,75489.0,95.3206,95.3303,95.0687,95.1656,75489.0
2024-07-01 11:40:00,98.22,98.23,98.11,98.11,26307.0,95.1752,95.1849,95.0687,95.0687,26307.0
2024-07-01 11:45:00,98.13,98.23,98.13,98.21,42501.0,95.088,95.1849,95.088,95.1656,42501.0
2024-07-01 11:50:00,98.21,98.34,98.21,98.33,40965.0,95.1656,95.2915,95.1656,95.2818,40965.0
2024-07-01 11:55:00,98.34,98.34,98.25,98.26,23070.0,95.2915,95.2915,95.2043,95.214,23070.0
2024-07-01 12:00:00,98.26,98.26,98.13,98.18,23238.0,95.214,95.214,95.088,95.1365,23238.0
2024-07-01 12:05:00,98.17,98.27,98.16,98.27,17149.0,95.1268,95.2237,95.1171,95.2237,17149.0
2024-07-01 12:10:00,98.28,98.33,98.26,98.3,19323.0,95.2334,95.2818,95.214,95.2528,19323.0
2024-07-01 12:15:00,98.3,98.39,98.27,98.39,30141.0,95.2528,95.34,95.2237,95.34,30141.0
2024-07-01 12:20:00,98.39,98.39,98.29,98.34,17041.0,95.34,95.34,95.2431,95.2915,17041.0
2024-07-01 12:25:00,98.34,98.41,98.33,98.4,26997.0,95.2915,95.3594,95.2818,95.3497,26997.0
2024-07-01 12:30:00,98.4,98.48,98.38,98.48,44090.0,95.3497,95.4272,95.3303,95.4272,44090.0
2024-07-01 12:35:00,98.47,98.5,98.39,98.43,26379.0,95.4175,95.4466,95.34,95.3787,26379.0
2024-07-01 12:40:00,98.43,98.58,98.4,98.56,29123.0,95.3787,95.5241,95.3497,95.5047,29123.0
2024-07-01 12:45:00,98.56,98.64,98.53,98.54,18366.0,95.5047,95.5822,95.4756,95.4853,18366.0
2024-07-01 12:50:00,98.55,98.59,98.5,98.52,25653.0,95.495,95.5338,95.4466,95.4659,25653.0
2024-07-01 12:55:00,98.53,98.58,98.52,98.53,17329.0,95.4756,95.5241,95.4659,95.4756,17329.0
2024-07-01 13:00:00,98.54,98.61,98.52,98.59,13933.0,95.4853,95.5532,95.4659,95.5338,13933.0
2024-07-01 13:05:00,98.61,98.66,98.55,98.57,24466.0,95.5532,95.6016,95.495,95.5144,24466.0
2024-07-01 13:10:00,98.57,98.73,98.56,98.73,19951.0,95.5144,95.6694,95.5047,95.6694,19951.0
2024-07-01 13:15:00,98.73,98.79,98.67,98.73,39338.0,95.6694,95.7276,95.6113,95.6694,39338.0
2024-07-01 13:20:00,98.73,98.8,98.71,98.8,39483.0,95.6694,95.7373,95.6501,95.7373,39483.0
2024-07-01 13:25:00,98.8,98.85,98.73,98.79,44227.0,95.7373,95.7857,95.6694,95.7276,44227.0
2024-07-01 13:30:00,98.79,98.85,98.75,98.82,17080.0,95.7276,95.7857,95.6888,95.7566,17080.0
2024-07-01 13:35:00,98.81,98.9,98.81,98.88,19636.0,95.747,95.8342,95.747,95.8148,19636.0
2024-07-01 13:40:00,98.89,99.14,98.88,99.07,65349.0,95.8245,96.0667,95.8148,95.9989,65349.0
2024-07-01 13:45:00,99.07,99.09,99.02,99.04,18956.0,95.9989,96.0183,95.9504,95.9698,18956.0
2024-07-01 13:50:00,99.05,99.16,99.04,99.09,38556.0,95.9795,96.0861,95.9698,96.0183,38556.0
2024-07-01 13:55:00,99.08,99.09,98.88,98.92,61254.0,96.0086,96.0183,95.8148,95.8535,61254.0
2024-07-01 14:00:00,98.93,98.93,98.83,98.84,14982.0,95.8632,95.8632,95.7663,95.776,14982.0
2024-07-01 14:05:00,98.83,98.94,98.82,98.89,17495.0,95.7663,95.8729,95.7566,95.8245,17495.0
2024-07-01 14:10:00,98.88,98.88,98.79,98.82,18879.0,95.8148,95.8148,95.7276,95.7566,18879.0
2024-07-01 14:15:00,98.81,98.83,98.76,98.81,21870.0,95.747,95.7663,95.6985,95.747,21870.0
2024-07-01 14:20:00,98.82,98.93,98.81,98.9,18239.0,95.7566,95.8632,95.747,95.8342,18239.0
2024-07-01 14:25:00,98.89,98.92,98.73,98.75,48904.0,95.8245,95.8535,95.6694,95.6888,48904.0
2024-07-01 14:30:00,98.74,98.91,98.69,98.89,50027.0,95.6791,95.8439,95.6307,95.8245,50027.0
2024-07-01 14:35:00,98.9,98.93,98.87,98.91,29885.0,95.8342,95.8632,95.8051,95.8439,29885.0
2024-07-01 14:40:00,98.91,98.93,98.85,98.93,22538.0,95.8439,95.8632,95.7857,95.8632,22538.0
2024-07-01 14:45:00,98.93,98.95,98.88,98.92,19288.0,95.8632,95.8826,95.8148,95.8535,19288.0
2024-07-01 14:50:00,98.93,99.07,98.85,98.99,82862.0,95.8632,95.9989,95.7857,95.9214,82862.0
2024-07-01 14:55:00,98.99,99.03,98.88,98.91,24639.0,95.9214,95.9601,95.8148,95.8439,24639.0
2024-07-01 15:00:00,98.91,99.01,98.87,98.97,28480.0,95.8439,95.9408,95.8051,95.902,28480.0
2024-07-01 15:05:00,98.97,99.05,98.97,98.99,31660.0,95.902,95.9795,95.902,95.9214,31660.0
2024-07-01 15:10:00,98.99,98.99,98.88,98.88,40645.0,95.9214,95.9214,95.8148,95.8148,40645.0
2024-07-01 15:15:00,98.89,98.95,98.85,98.95,29743.0,95.8245,95.8826,95.7857,95.8826,29743.0
2024-07-01 15:20:00,98.95,98.95,98.89,98.94,27457.0,95.8826,95.8826,95.8245,95.8729,27457.0
2024-07-01 15:25:00,98.94,98.99,98.88,98.9,41348.0,95.8729,95.9214,95.8148,95.8342,41348.0
2024-07-01 15:30:00,98.9,99.09,98.89,99.08,54357.0,95.8342,96.0183,95.8245,96.0086,54357.0
2024-07-01 15:35:00,99.08,99.08,98.98,99.06,56582.0,96.0086,96.0086,95.9117,95.9892,56582.0
2024-07-01 15:40:00,99.05,99.16,99.05,99.09,68977.0,95.9795,96.0861,95.9795,96.0183,68977.0
2024-07-01 15:45:00,99.09,99.1,99.02,99.07,95369.0,96.0183,96.028,95.9504,95.9989,95369.0
2024-07-01 15:50:00,99.06,99.08,98.92,98.93,171257.0,95.9892,96.0086,95.8535,95.8632,171257.0
2024-07-01 15:55:00,98.93,99.19,98.9,99.16,366737.0,95.8632,96.1152,95.8342,96.0861,366737.0
2024-07-02 09:30:00,98.97,99.14,98.83,99.04,62268.0,95.902,96.0667,95.7663,95.9698,62268.0
2024-07-02 09:35:00,99.04,99.04,98.62,98.96,32798.0,95.9698,95.9698,95.5628,95.8923,32798.0
2024-07-02 09:40:00,98.97,99.1,98.86,98.88,29451.0,95.902,96.028,95.7954,95.8148,29451.0
2024-07-02 09:45:00,98.86,99.1,98.8,99.09,19703.0,95.7954,96.028,95.7373,96.0183,19703.0
2024-07-02 09:50:00,99.09,99.12,98.95,98.96,18564.0,96.0183,96.0473,95.8826,95.8923,18564.0
2024-07-02 09:55:00,98.97,99.02,98.91,98.95,21308.0,95.902,95.9504,95.8439,95.8826,21308.0
2024-07-02 10:00:00,98.97,99.01,98.76,98.83,46365.0,95.902,95.9408,95.6985,95.7663,46365.0
2024-07-02 10:05:00,98.84,98.96,98.75,98.88,16865.0,95.776,95.8923,95.6888,95.8148,16865.0
2024-07-02 10:10:00,98.89,99.12,98.89,99.08,26704.0,95.8245,96.0473,95.8245,96.0086,26704.0
2024-07-02 10:15:00,99.08,99.26,99.05,99.18,35279.0,96.0086,96.183,95.9795,96.1055,35279.0
2024-07-02 10:20:00,99.17,99.28,99.16,99.27,41658.0,96.0958,96.2024,96.0861,96.1927,41658.0
2024-07-02 10:25:00,99.28,99.43,99.26,99.4,85900.0,96.2024,96.3477,96.183,96.3187,85900.0
2024-07-02 10:30:00,99.4,99.44,99.27,99.4,93734.0,96.3187,96.3574,96.1927,96.3187,93734.0
2024-07-02 10:35:00,99.4,99.4,99.27,99.32,23534.0,96.3187,96.3187,96.1927,96.2411,23534.0
2024-07-02 10:40:00,99.3,99.3,99.03,99.07,36653.0,96.2218,96.2218,95.9601,95.9989,36653.0
2024-07-02 10:45:00,99.07,99.15,99.06,99.11,16455.0,95.9989,96.0764,95.9892,96.0377,16455.0
2024-07-02 10:50:00,99.13,99.19,99.09,99.15,70636.0,96.057,96.1152,96.0183,96.0764,70636.0
2024-07-02 10:55:00,99.16,99.2,99.14,99.17,28501.0,96.0861,96.1249,96.0667,96.0958,28501.0
2024-07-02 11:00:00,99.16,99.18,99.1,99.11,25474.0,96.0861,96.1055,96.028,96.0377,25474.0
2024-07-02 11:05:00,99.1,99.12,98.96,98.96,26471.0,96.028,96.0473,95.8923,95.8923,26471.0
2024-07-02 11:10:00,98.97,98.98,98.91,98.92,19890.0,95.902,95.9117,95.8439,95.8535,19890.0
2024-07-02 11:15:00,98.92,98.96,98.88,98.96,17230.0,95.8535,95.8923,95.8148,95.8923,17230.0
2024-07-02 11:20:00,98.96,99.07,98.94,99.05,34088.0,95.8923,95.9989,95.8729,95.9795,34088.0
2024-07-02 11:25:00,99.04,99.14,99.04,99.13,25507.0,95.9698,96.0667,95.9698,96.057,25507.0
2024-07-02 11:30:00,99.15,99.22,99.12,99.13,47540.0,96.0764,96.1442,96.0473,96.057,47540.0
2024-07-02 11:35:00,99.14,99.18,99.13,99.18,49022.0,96.0667,96.1055,96.057,96.1055,49022.0
2024-07-02 11:40:00,99.18,99.21,99.17,99.2,13702.0,96.1055,96.1346,96.0958,96.1249,13702.0
2024-07-02 11:45:00,99.2,99.23,99.18,99.21,31851.0,96.1249,96.1539,96.1055,96.1346,31851.0
2024-07-02 11:50:00,99.22,99.22,99.13,99.15,20798.0,96.1442,96.1442,96.057,96.0764,20798.0
2024-07-02 11:55:00,99.14,99.14,99.01,99.01,21080.0,96.0667,96.0667,95.9408,95.9408,21080.0
2024-07-02 12:00:00,99.02,99.02,98.82,98.84,17276.0,95.9504,95.9504,95.7566,95.776,17276.0
2024-07-02 12:05:00,98.83,98.94,98.71,98.79,19537.0,95.7663,95.8729,95.6501,95.7276,19537.0
2024-07-02 12:10:00,98.8,98.84,98.78,98.84,15877.0,95.7373,95.776,95.7179,95.776,15877.0
2024-07-02 12:15:00,98.84,98.97,98.83,98.94,17954.0,95.776,95.902,95.7663,95.8729,17954.0
2024-07-02 12:20:00,98.94,99.02,98.92,98.99,21761.0,95.8729,95.9504,95.8535,95.9214,21761.0
2024-07-02 12:25:00,98.99,99.09,98.98,99.05,17521.0,95.9214,96.0183,95.9117,95.9795,17521.0
2024-07-02 12:30:00,99.05,99.07,99.01,99.05,17091.0,95.9795,95.9989,95.9408,95.9795,17091.0
2024-07-02 12:35:00,99.05,99.05,98.85,98.85,24352.0,95.9795,95.9795,95.7857,95.7857,24352.0
2024-07-02 12:40:00,98.85,98.89,98.83,98.85,16959.0,95.7857,95.8245,95.7663,95.7857,16959.0
2024-07-02 12:45:00,98.86,98.86,98.8,98.81,15016.0,95.7954,95.7954,95.7373,95.747,15016.0
2024-07-02 12:50:00,98.81,98.87,98.81,98.87,11123.0,95.747,95.8051,95.747,95.8051,11123.0
2024-07-02 12:55:00,98.87,98.91,98.84,98.88,12435.0,95.8051,95.8439,95.776,95.8148,12435.0
2024-07-02 13:00:00,98.87,98.99,98.87,98.98,12280.0,95.8051,95.9214,95.8051,95.9117,12280.0
2024-07-02 13:05:00,98.98,99.05,98.97,99.05,12973.0,95.9117,95.9795,95.902,95.9795,12973.0
2024-07-02 13:10:00,99.06,99.09,98.91,98.93,14281.0,95.9892,96.0183,95.8439,95.8632,14281.0
2024-07-02 13:15:00,98.93,98.94,98.9,98.93,15683.0,95.8632,95.8729,95.8342,95.8632,15683.0
2024-07-02 13:20:00,98.93,98.93,98.89,98.9,13357.0,95.8632,95.8632,95.8245,95.8342,13357.0
2024-07-02 13:25:00,98.91,98.97,98.9,98.94,18813.0,95.8439,95.902,95.8342,95.8729,18813.0
2024-07-02 13:30:00,98.93,99.01,98.87,98.88,20267.0,95.8632,95.9408,95.8051,95.8148,20267.0
2024-07-02 13:35:00,98.88,98.99,98.88,98.99,13552.0,95.8148,95.9214,95.8148,95.9214,13552.0
2024-07-02 13:40:00,98.98,99.03,98.95,99.02,18802.0,95.9117,95.9601,95.8826,95.9504,18802.0
2024-07-02 13:45:00,99.01,99.02,98.98,99.01,13192.0,95.9408,95.9504,95.9117,95.9408,13192.0
2024-07-02 13:50:00,99.0,99.1,99.0,99.02,22090.0,95.9311,96.028,95.9311,95.9504,22090.0
2024-07-02 13:55:00,99.02,99.06,98.97,99.01,19413.0,95.9504,95.9892,95.902,95.9408,19413.0
2024-07-02 14:00:00,99.01,99.02,98.97,99.02,13661.0,95.9408,95.9504,95.902,95.9504,13661.0
2024-07-02 14:05:00,99.02,99.07,98.99,99.06,17423.0,95.9504,95.9989,95.9214,95.9892,17423.0
2024-07-02 14:10:00,99.07,99.14,99.06,99.14,30992.0,95.9989,96.0667,95.9892,96.0667,30992.0
2024-07-02 14:15:00,99.15,99.19,99.13,99.19,17913.0,96.0764,96.1152,96.057,96.1152,17913.0
2024-07-02 14:20:00,99.19,99.32,99.18,99.32,28737.0,96.1152,96.2411,96.1055,96.2411,28737.0
2024-07-02 14:25:00,99.31,99.37,99.29,99.36,55584.0,96.2315,96.2896,96.2121,96.2799,55584.0
2024-07-02 14:30:00,99.37,99.44,99.37,99.43,36795.0,96.2896,96.3574,96.2896,96.3477,36795.0
2024-07-02 14:35:00,99.43,99.43,99.33,99.35,25632.0,96.3477,96.3477,96.2508,96.2702,25632.0
2024-07-02 14:40:00,99.35,99.39,99.33,99.39,19213.0,96.2702,96.309,96.2508,96.309,19213.0
2024-07-02 14:45:00,99.39,99.4,99.37,99.39,22397.0,96.309,96.3187,96.2896,96.309,22397.0
2024-07-02 14:50:00,99.38,99.39,99.32,99.34,30475.0,96.2993,96.309,96.2411,96.2605,30475.0
2024-07-02 14:55:00,99.34,99.38,99.32,99.33,37328.0,96.2605,96.2993,96.2411,96.2508,37328.0
2024-07-02 15:00:00,99.34,99.34,99.23,99.25,24893.0,96.2605,96.2605,96.1539,96.1733,24893.0
2024-07-02 15:05:00,99.25,99.34,99.24,99.34,27177.0,96.1733,96.2605,96.1636,96.2605,27177.0
2024-07-02 15:10:00,99.34,99.4,99.32,99.39,38260.0,96.2605,96.3187,96.2411,96.309,38260.0
2024-07-02 15:15:00,99.39,99.56,99.38,99.48,136554.0,96.309,96.4737,96.2993,96.3962,136554.0
2024-07-02 15:20:00,99.48,99.53,99.43,99.52,37243.0,96.3962,96.4446,96.3477,96.4349,37243.0
2024-07-02 15:25:00,99.52,99.56,99.47,99.55,42211.0,96.4349,96.4737,96.3865,96.464,42211.0
2024-07-02 15:30:00,99.54,99.68,99.54,99.68,55632.0,96.4543,96.59,96.4543,96.59,55632.0
2024-07-02 15:35:00,99.67,99.68,99.58,99.59,45664.0,96.5803,96.59,96.4931,96.5028,45664.0
2024-07-02 15:40:00,99.59,99.74,99.58,99.63,82371.0,96.5028,96.6481,96.4931,96.5415,82371.0
2024-07-02 15:45:00,99.64,99.8,99.64,99.72,148839.0,96.5512,96.7063,96.5512,96.6287,148839.0
2024-07-02 15:50:00,99.72,99.77,99.65,99.67,153038.0,96.6287,96.6772,96.5609,96.5803,153038.0
2024-07-02 15:55:00,99.67,99.74,99.62,99.67,300022.0,96.5803,96.6481,96.5318,96.5803,300022.0
2024-07-03 09:30:00,99.93,100.03,99.66,99.68,142321.0,96.8322,96.9291,96.5706,96.59,142321.0
2024-07-03 09:35:00,99.72,99.99,99.53,99.8,57281.0,96.6287,96.8904,96.4446,96.7063,57281.0
2024-07-03 09:40:00,99.8,100.02,99.62,99.84,56193.0,96.7063,96.9194,96.5318,96.745,56193.0
2024-07-03 09:45:00,99.83,99.9,99.64,99.89,30037.0,96.7353,96.8032,96.5512,96.7935,30037.0
2024-07-03 09:50:00,99.86,99.87,99.53,99.6,40246.0,96.7644,96.7741,96.4446,96.5125,40246.0
2024-07-03 09:55:00,99.6,99.84,99.5,99.84,23902.0,96.5125,96.745,96.4156,96.745,23902.0
2024-07-03 10:00:00,99.84,100.03,99.7,100.03,44300.0,96.745,96.9291,96.6094,96.9291,44300.0
2024-07-03 10:05:00,100.02,100.38,100.02,100.38,38375.0,96.9194,97.2683,96.9194,97.2683,38375.0
2024-07-03 10:10:00,100.37,100.54,100.27,100.38,51616.0,97.2586,97.4233,97.1617,97.2683,51616.0
2024-07-03 10:15:00,100.38,100.53,100.32,100.34,90932.0,97.2683,97.4136,97.2101,97.2295,90932.0
2024-07-03 10:20:00,100.34,100.6,100.33,100.51,52748.0,97.2295,97.4815,97.2198,97.3943,52748.0
2024-07-03 10:25:00,100.51,100.59,100.39,100.39,47114.0,97.3943,97.4718,97.278,97.278,47114.0
2024-07-03 10:30:00,100.38,100.5,100.32,100.38,43171.0,97.2683,97.3846,97.2101,97.2683,43171.0
2024-07-03 10:35:00,100.39,100.45,100.27,100.41,32734.0,97.278,97.3361,97.1617,97.2974,32734.0
2024-07-03 10:40:00,100.4,100.44,100.34,100.37,29789.0,97.2877,97.3264,97.2295,97.2586,29789.0
2024-07-03 10:45:00,100.36,100.44,100.29,100.36,35022.0,97.2489,97.3264,97.1811,97.2489,35022.0
2024-07-03 10:50:00,100.37,100.46,100.29,100.29,50506.0,97.2586,97.3458,97.1811,97.1811,50506.0
2024-07-03 10:55:00,100.3,100.41,100.22,100.37,48907.0,97.1908,97.2974,97.1132,97.2586,48907.0
2024-07-03 11:00:00,100.38,100.44,100.32,100.43,35166.0,97.2683,97.3264,97.2101,97.3167,35166.0
2024-07-03 11:05:00,100.44,100.44,100.32,100.37,17858.0,97.3264,97.3264,97.2101,97.2586,17858.0
2024-07-03 11:10:00,100.37,100.37,100.27,100.29,19150.0,97.2586,97.2586,97.1617,97.1811,19150.0
2024-07-03 11:15:00,100.3,100.3,100.06,100.09,33298.0,97.1908,97.1908,96.9582,96.9873,33298.0
2024-07-03 11:20:00,100.09,100.25,100.08,100.2,23677.0,96.9873,97.1423,96.9776,97.0939,23677.0
2024-07-03 11:25:00,100.19,100.21,100.08,100.09,26618.0,97.0842,97.1036,96.9776,96.9873,26618.0
2024-07-03 11:30:00,100.08,100.21,100.07,100.2,23237.0,96.9776,97.1036,96.9679,97.0939,23237.0
2024-07-03 11:35:00,100.2,100.21,100.17,100.2,17614.0,97.0939,97.1036,97.0648,97.0939,17614.0
2024-07-03 11:40:00,100.2,100.23,100.12,100.13,13924.0,97.0939,97.1229,97.0163,97.026,13924.0
2024-07-03 11:45:00,100.13,100.21,100.12,100.16,18552.0,97.026,97.1036,97.0163,97.0551,18552.0
2024-07-03 11:50:00,100.17,100.17,100.05,100.11,20792.0,97.0648,97.0648,96.9485,97.0067,20792.0
2024-07-03 11:55:00,100.1,100.1,100.01,100.02,28889.0,96.997,96.997,96.9098,96.9194,28889.0
2024-07-03 12:00:00,100.01,100.03,99.92,99.99,29700.0,96.9098,96.9291,96.8225,96.8904,29700.0
2024-07-03 12:05:00,99.99,99.99,99.87,99.96,29840.0,96.8904,96.8904,96.7741,96.8613,29840.0
2024-07-03 12:10:00,99.95,100.11,99.9,100.09,24779.0,96.8516,97.0067,96.8032,96.9873,24779.0
2024-07-03 12:15:00,100.1,100.11,100.04,100.06,20103.0,96.997,97.0067,96.9388,96.9582,20103.0
2024-07-03 12:20:00,100.06,100.08,99.91,99.96,27965.0,96.9582,96.9776,96.8129,96.8613,27965.0
2024-07-03 12:25:00,99.95,100.03,99.95,99.96,32351.0,96.8516,96.9291,96.8516,96.8613,32351.0
2024-07-03 12:30:00,99.95,100.06,99.93,100.06,33837.0,96.8516,96.9582,96.8322,96.9582,33837.0
2024-07-03 12:35:00,100.06,100.08,100.01,100.03,33802.0,96.9582,96.9776,96.9098,96.9291,33802.0
2024-07-03 12:40:00,100.03,100.07,100.01,100.04,34240.0,96.9291,96.9679,96.9098,96.9388,34240.0
2024-07-03 12:45:00,100.04,100.07,100.0,100.06,40944.0,96.9388,96.9679,96.9001,96.9582,40944.0
2024-07-03 12:50:00,100.07,100.13,100.04,100.09,71049.0,96.9679,97.026,96.9388,96.9873,71049.0
2024-07-03 12:55:00,100.11,100.16,100.03,100.11,171642.0,97.0067,97.0551,96.9291,97.0067,171642.0
2024-07-05 09:30:00,100.1,100.1,99.76,99.96,67878.0,96.997,96.997,96.6675,96.8613,67878.0
2024-07-05 09:35:00,99.96,100.1,99.75,99.96,21610.0,96.8613,96.997,96.6578,96.8613,21610.0
2024-07-05 09:40:00,100.02,100.11,99.93,99.97,48320.0,96.9194,97.0067,96.8322,96.871,48320.0
2024-07-05 09:45:00,99.94,99.96,99.63,99.65,40867.0,96.8419,96.8613,96.5415,96.5609,40867.0
2024-07-05 09:50:00,99.65,99.73,99.54,99.64,20705.0,96.5609,96.6384,96.4543,96.5512,20705.0
2024-07-05 09:55:00,99.65,99.65,99.38,99.47,19427.0,96.5609,96.5609,96.2993,96.3865,19427.0
2024-07-05 10:00:00,99.45,99.56,99.35,99.45,25273.0,96.3671,96.4737,96.2702,96.3671,25273.0
2024-07-05 10:05:00,99.43,99.43,99.08,99.27,23454.0,96.3477,96.3477,96.0086,96.1927,23454.0
2024-07-05 10:10:00,99.25,99.41,99.18,99.33,14043.0,96.1733,96.3284,96.1055,96.2508,14043.0
2024-07-05 10:15:00,99.33,99.37,99.25,99.32,17776.0,96.2508,96.2896,96.1733,96.2411,17776.0
2024-07-05 10:20:00,99.34,99.41,99.29,99.31,24116.0,96.2605,96.3284,96.2121,96.2315,24116.0
2024-07-05 10:25:00,99.31,99.34,99.28,99.31,13617.0,96.2315,96.2605,96.2024,96.2315,13617.0
2024-07-05 10:30:00,99.28,99.35,99.21,99.33,16466.0,96.2024,96.2702,96.1346,96.2508,16466.0
2024-07-05 10:35:00,99.32,99.42,99.26,99.26,27443.0,96.2411,96.338,96.183,96.183,27443.0
2024-07-05 10:40:00,99.27,99.44,99.21,99.4,12532.0,96.1927,96.3574,96.1346,96.3187,12532.0
2024-07-05 10:45:00,99.38,99.41,99.27,99.27,18701.0,96.2993,96.3284,96.1927,96.1927,18701.0
2024-07-05 10:50:00,99.29,99.42,99.25,99.38,16514.0,96.2121,96.338,96.1733,96.2993,16514.0
2024-07-05 10:55:00,99.39,99.41,99.16,99.3,34181.0,96.309,96.3284,96.0861,96.2218,34181.0
2024-07-05 11:00:00,99.27,99.27,99.1,99.19,23323.0,96.1927,96.1927,96.028,96.1152,23323.0
2024-07-05 11:05:00,99.2,99.29,99.17,99.21,19849.0,96.1249,96.2121,96.0958,96.1346,19849.0
2024-07-05 11:10:00,99.21,99.31,99.15,99.18,25654.0,96.1346,96.2315,96.0764,96.1055,25654.0
2024-07-05 11:15:00,99.19,99.27,99.14,99.19,16639.0,96.1152,96.1927,96.0667,96.1152,16639.0
2024-07-05 11:20:00,99.19,99.21,99.13,99.2,23257.0,96.1152,96.1346,96.057,96.1249,23257.0
2024-07-05 11:25:00,99.19,99.23,99.15,99.19,16544.0,96.1152,96.1539,96.0764,96.1152,16544.0
2024-07-05 11:30:00,99.19,99.2,99.14,99.16,18739.0,96.1152,96.1249,96.0667,96.0861,18739.0
2024-07-05 11:35:00,99.16,99.17,99.05,99.08,14747.0,96.0861,96.0958,95.9795,96.0086,14747.0
2024-07-05 11:40:00,99.09,99.11,99.04,99.08,16107.0,96.0183,96.0377,95.9698,96.0086,16107.0
2024-07-05 11:45:00,99.08,99.15,99.04,99.05,14371.0,96.0086,96.0764,95.9698,95.9795,14371.0
2024-07-05 11:50:00,99.04,99.12,99.01,99.05,17912.0,95.9698,96.0473,95.9408,95.9795,17912.0
2024-07-05 11:55:00,99.08,99.18,99.06,99.07,12735.0,96.0086,96.1055,95.9892,95.9989,12735.0
2024-07-05 12:00:00,99.07,99.09,98.99,99.02,19069.0,95.9989,96.0183,95.9214,95.9504,19069.0
2024-07-05 12:05:00,99.02,99.17,99.02,99.13,9944.0,95.9504,96.0958,95.9504,96.057,9944.0
2024-07-05 12:10:00,99.14,99.16,99.13,99.15,9079.0,96.0667,96.0861,96.057,96.0764,9079.0
2024-07-05 12:15:00,99.15,99.17,99.01,99.01,19616.0,96.0764,96.0958,95.9408,95.9408,19616.0
2024-07-05 12:20:00,99.03,99.03,98.98,99.02,15443.0,95.9601,95.9601,95.9117,95.9504,15443.0
2024-07-05 12:25:00,99.03,99.03,98.91,98.95,25424.0,95.9601,95.9601,95.8439,95.8826,25424.0
2024-07-05 12:30:00,98.95,99.04,98.92,99.03,18346.0,95.8826,95.9698,95.8535,95.9601,18346.0
2024-07-05 12:35:00,99.05,99.13,99.02,99.11,11272.0,95.9795,96.057,95.9504,96.0377,11272.0
2024-07-05 12:40:00,99.12,99.14,99.05,99.06,17219.0,96.0473,96.0667,95.9795,95.9892,17219.0
2024-07-05 12:45:00,99.05,99.07,99.0,99.06,8883.0,95.9795,95.9989,95.9311,95.9892,8883.0
2024-07-05 12:50:00,99.05,99.18,99.05,99.16,15522.0,95.9795,96.1055,95.9795,96.0861,15522.0
2024-07-05 12:55:00,99.16,99.23,99.15,99.2,7849.0,96.0861,96.1539,96.0764,96.1249,7849.0
2024-07-05 13:00:00,99.2,99.31,99.17,99.31,11997.0,96.1249,96.2315,96.0958,96.2315,11997.0
2024-07-05 13:05:00,99.3,99.33,99.26,99.32,13915.0,96.2218,96.2508,96.183,96.2411,13915.0
2024-07-05 13:10:00,99.31,99.31,99.25,99.29,12573.0,96.2315,96.2315,96.1733,96.2121,12573.0
2024-07-05 13:15:00,99.29,99.33,99.26,99.28,10462.0,96.2121,96.2508,96.183,96.2024,10462.0
2024-07-05 13:20:00,99.26,99.32,99.26,99.29,6789.0,96.183,96.2411,96.183,96.2121,6789.0
2024-07-05 13:25:00,99.3,99.3,99.23,99.26,12340.0,96.2218,96.2218,96.1539,96.183,12340.0
2024-07-05 13:30:00,99.26,99.34,99.26,99.34,7934.0,96.183,96.2605,96.183,96.2605,7934.0
2024-07-05 13:35:00,99.33,99.41,99.32,99.4,14120.0,96.2508,96.3284,96.2411,96.3187,14120.0
2024-07-05 13:40:00,99.42,99.47,99.41,99.44,10151.0,96.338,96.3865,96.3284,96.3574,10151.0
2024-07-05 13:45:00,99.44,99.47,99.41,99.42,8000.0,96.3574,96.3865,96.3284,96.338,8000.0
2024-07-05 13:50:00,99.42,99.52,99.42,99.52,8002.0,96.338,96.4349,96.338,96.4349,8002.0
2024-07-05 13:55:00,99.51,99.52,99.45,99.45,9993.0,96.4253,96.4349,96.3671,96.3671,9993.0
2024-07-05 14:00:00,99.45,99.45,99.35,99.36,8761.0,96.3671,96.3671,96.2702,96.2799,8761.0
2024-07-05 14:05:00,99.36,99.38,99.28,99.3,13515.0,96.2799,96.2993,96.2024,96.2218,13515.0
2024-07-05 14:10:00,99.3,99.34,99.28,99.33,10557.0,96.2218,96.2605,96.2024,96.2508,10557.0
2024-07-05 14:15:00,99.32,99.4,99.32,99.36,8710.0,96.2411,96.3187,96.2411,96.2799,8710.0
2024-07-05 14:20:00,99.36,99.41,99.34,99.37,11647.0,96.2799,96.3284,96.2605,96.2896,11647.0
2024-07-05 14:25:00,99.38,99.43,99.35,99.41,12810.0,96.2993,96.3477,96.2702,96.3284,12810.0
2024-07-05 14:30:00,99.41,99.41,99.35,99.39,10091.0,96.3284,96.3284,96.2702,96.309,10091.0
2024-07-05 14:35:00,99.39,99.43,99.37,99.4,9792.0,96.309,96.3477,96.2896,96.3187,9792.0
2024-07-05 14:40:00,99.41,99.45,99.39,99.44,21142.0,96.3284,96.3671,96.309,96.3574,21142.0
2024-07-05 14:45:00,99.44,99.45,99.42,99.43,6579.0,96.3574,96.3671,96.338,96.3477,6579.0
2024-07-05 14:50:00,99.43,99.44,99.37,99.39,20535.0,96.3477,96.3574,96.2896,96.309,20535.0
2024-07-05 14:55:00,99.4,99.43,99.39,99.42,16744.0,96.3187,96.3477,96.309,96.338,16744.0
2024-07-05 15:00:00,99.42,99.42,99.37,99.41,17038.0,96.338,96.338,96.2896,96.3284,17038.0
2024-07-05 15:05:00,99.39,99.4,99.33,99.33,18224.0,96.309,96.3187,96.2508,96.2508,18224.0
2024-07-05 15:10:00,99.33,99.35,99.32,99.33,11891.0,96.2508,96.2702,96.2411,96.2508,11891.0
2024-07-05 15:15:00,99.32,99.33,99.29,99.3,13196.0,96.2411,96.2508,96.2121,96.2218,13196.0
2024-07-05 15:20:00,99.29,99.29,99.24,99.29,10554.0,96.2121,96.2121,96.1636,96.2121,10554.0
2024-07-05 15:25:00,99.29,99.31,99.27,99.29,20110.0,96.2121,96.2315,96.1927,96.2121,20110.0
2024-07-05 15:30:00,99.29,99.32,99.23,99.23,28817.0,96.2121,96.2411,96.1539,96.1539,28817.0
2024-07-05 15:35:00,99.23,99.31,99.23,99.29,23864.0,96.1539,96.2315,96.1539,96.2121,23864.0
2024-07-05 15:40:00,99.3,99.39,99.29,99.37,32803.0,96.2218,96.309,96.2121,96.2896,32803.0
2024-07-05 15:45:00,99.36,99.42,99.36,99.42,37399.0,96.2799,96.338,96.2799,96.338,37399.0
2024-07-05 15:50:00,99.42,99.56,99.4,99.54,82421.0,96.338,96.4737,96.3187,96.4543,82421.0
2024-07-05 15:55:00,99.54,99.59,99.49,99.58,229683.0,96.4543,96.5028,96.4059,96.4931,229683.0
2024-07-08 09:30:00,99.83,100.7,99.83,100.64,71830.0,96.7353,97.5784,96.7353,97.5202,71830.0
2024-07-08 09:35:00,100.62,100.95,100.45,100.78,49817.0,97.5008,97.8206,97.3361,97.6559,49817.0
2024-07-08 09:40:00,100.79,100.8,100.49,100.68,26089.0,97.6656,97.6753,97.3749,97.559,26089.0
2024-07-08 09:45:00,100.8,100.89,100.75,100.8,43033.0,97.6753,97.7625,97.6268,97.6753,43033.0
2024-07-08 09:50:00,100.81,101.02,100.72,100.93,59215.0,97.685,97.8884,97.5977,97.8012,59215.0
2024-07-08 09:55:00,100.91,100.91,100.8,100.83,16039.0,97.7819,97.7819,97.6753,97.7043,16039.0
2024-07-08 10:00:00,100.81,101.07,100.76,101.02,53026.0,97.685,97.9369,97.6365,97.8884,53026.0
2024-07-08 10:05:00,101.0,101.02,100.72,100.8,44569.0,97.8691,97.8884,97.5977,97.6753,44569.0
2024-07-08 10:10:00,100.79,100.88,100.75,100.88,17296.0,97.6656,97.7528,97.6268,97.7528,17296.0
2024-07-08 10:15:00,100.9,101.01,100.89,100.94,43271.0,97.7722,97.8788,97.7625,97.8109,43271.0
2024-07-08 10:20:00,100.93,101.01,100.89,101.0,26645.0,97.8012,97.8788,97.7625,97.8691,26645.0
2024-07-08 10:25:00,101.0,101.06,100.89,101.03,22878.0,97.8691,97.9272,97.7625,97.8981,22878.0
2024-07-08 10:30:00,101.03,101.06,100.93,101.04,17556.0,97.8981,97.9272,97.8012,97.9078,17556.0
2024-07-08 10:35:00,101.03,101.27,101.03,101.23,36902.0,97.8981,98.1307,97.8981,98.0919,36902.0
2024-07-08 10:40:00,101.23,101.23,101.02,101.09,22140.0,98.0919,98.0919,97.8884,97.9563,22140.0
2024-07-08 10:45:00,101.09,101.12,101.03,101.04,14458.0,97.9563,97.9853,97.8981,97.9078,14458.0
2024-07-08 10:50:00,101.05,101.07,100.93,101.02,18700.0,97.9175,97.9369,97.8012,97.8884,18700.0
2024-07-08 10:55:00,101.01,101.18,101.0,101.12,14888.0,97.8788,98.0435,97.8691,97.9853,14888.0
2024-07-08 11:00:00,101.13,101.19,101.1,101.12,21323.0,97.995,98.0532,97.966,97.9853,21323.0
2024-07-08 11:05:00,101.14,101.22,101.01,101.04,10243.0,98.0047,98.0822,97.8788,97.9078,10243.0
2024-07-08 11:10:00,101.04,101.04,100.97,101.01,23508.0,97.9078,97.9078,97.84,97.8788,23508.0
2024-07-08 11:15:00,101.0,101.01,100.81,100.85,29513.0,97.8691,97.8788,97.685,97.7237,29513.0
2024-07-08 11:20:00,100.82,100.92,100.79,100.85,15202.0,97.6946,97.7915,97.6656,97.7237,15202.0
2024-07-08 11:25:00,100.86,100.9,100.72,100.75,17030.0,97.7334,97.7722,97.5977,97.6268,17030.0
2024-07-08 11:30:00,100.75,100.79,100.69,100.74,31090.0,97.6268,97.6656,97.5687,97.6171,31090.0
2024-07-08 11:35:00,100.73,100.73,100.66,100.7,15529.0,97.6074,97.6074,97.5396,97.5784,15529.0
2024-07-08 11:40:00,100.7,100.8,100.66,100.77,19707.0,97.5784,97.6753,97.5396,97.6462,19707.0
2024-07-08 11:45:00,100.77,100.84,100.7,100.84,12221.0,97.6462,97.714,97.5784,97.714,12221.0
2024-07-08 11:50:00,100.83,100.84,100.75,100.79,14848.0,97.7043,97.714,97.6268,97.6656,14848.0
2024-07-08 11:55:00,100.79,100.84,100.75,100.76,12904.0,97.6656,97.714,97.6268,97.6365,12904.0
2024-07-08 12:00:00,100.8,100.8,100.69,100.72,12646.0,97.6753,97.6753,97.5687,97.5977,12646.0
2024-07-08 12:05:00,100.73,100.77,100.7,100.76,15405.0,97.6074,97.6462,97.5784,97.6365,15405.0
2024-07-08 12:10:00,100.76,100.76,100.69,100.7,15464.0,97.6365,97.6365,97.5687,97.5784,15464.0
2024-07-08 12:15:00,100.7,100.83,100.67,100.81,24241.0,97.5784,97.7043,97.5493,97.685,24241.0
2024-07-08 12:20:00,100.81,100.88,100.8,100.85,12194.0,97.685,97.7528,97.6753,97.7237,12194.0
2024-07-08 12:25:00,100.85,100.91,100.85,100.9,16442.0,97.7237,97.7819,97.7237,97.7722,16442.0
2024-07-08 12:30:00,100.9,101.0,100.89,100.98,16351.0,97.7722,97.8691,97.7625,97.8497,16351.0
2024-07-08 12:35:00,100.99,100.99,100.93,100.94,7188.0,97.8594,97.8594,97.8012,97.8109,7188.0
2024-07-08 12:40:00,100.94,100.94,100.75,100.76,20165.0,97.8109,97.8109,97.6268,97.6365,20165.0
2024-07-08 12:45:00,100.75,100.81,100.75,100.8,9687.0,97.6268,97.685,97.6268,97.6753,9687.0
2024-07-08 12:50:00,100.8,100.85,100.79,100.82,8226.0,97.6753,97.7237,97.6656,97.6946,8226.0
2024-07-08 12:55:00,100.82,100.82,100.78,100.79,8341.0,97.6946,97.6946,97.6559,97.6656,8341.0
2024-07-08 13:00:00,100.79,100.8,100.72,100.74,11281.0,97.6656,97.6753,97.5977,97.6171,11281.0
2024-07-08 13:05:00,100.75,100.81,100.7,100.72,14986.0,97.6268,97.685,97.5784,97.5977,14986.0
2024-07-08 13:10:00,100.73,100.73,100.6,100.66,25003.0,97.6074,97.6074,97.4815,97.5396,25003.0
2024-07-08 13:15:00,100.65,100.68,100.56,100.68,11760.0,97.5299,97.559,97.4427,97.559,11760.0
2024-07-08 13:20:00,100.69,100.7,100.6,100.61,10586.0,97.5687,97.5784,97.4815,97.4912,10586.0
2024-07-08 13:25:00,100.61,100.61,100.54,100.55,14176.0,97.4912,97.4912,97.4233,97.433,14176.0
2024-07-08 13:30:00,100.55,100.6,100.54,100.56,12044.0,97.433,97.4815,97.4233,97.4427,12044.0
2024-07-08 13:35:00,100.55,100.65,100.55,100.64,11003.0,97.433,97.5299,97.433,97.5202,11003.0
2024-07-08 13:40:00,100.65,100.67,100.62,100.64,9082.0,97.5299,97.5493,97.5008,97.5202,9082.0
2024-07-08 13:45:00,100.64,100.64,100.61,100.62,7984.0,97.5202,97.5202,97.4912,97.5008,7984.0
2024-07-08 13:50:00,100.61,100.72,100.61,100.69,16173.0,97.4912,97.5977,97.4912,97.5687,16173.0
2024-07-08 13:55:00,100.7,100.73,100.61,100.67,13252.0,97.5784,97.6074,97.4912,97.5493,13252.0
2024-07-08 14:00:00,100.67,100.67,100.6,100.64,16253.0,97.5493,97.5493,97.4815,97.5202,16253.0
2024-07-08 14:05:00,100.64,100.66,100.63,100.63,13898.0,97.5202,97.5396,97.5105,97.5105,13898.0
2024-07-08 14:10:00,100.63,100.63,100.56,100.57,10379.0,97.5105,97.5105,97.4427,97.4524,10379.0
2024-07-08 14:15:00,100.58,100.6,100.52,100.58,15255.0,97.4621,97.4815,97.4039,97.4621,15255.0
2024-07-08 14:20:00,100.58,100.59,100.55,100.58,15361.0,97.4621,97.4718,97.433,97.4621,15361.0
2024-07-08 14:25:00,100.58,100.6,100.46,100.48,20886.0,97.4621,97.4815,97.3458,97.3652,20886.0
2024-07-08 14:30:00,100.48,100.51,100.45,100.47,16347.0,97.3652,97.3943,97.3361,97.3555,16347.0
2024-07-08 14:35:00,100.46,100.49,100.41,100.41,16087.0,97.3458,97.3749,97.2974,97.2974,16087.0
2024-07-08 14:40:00,100.41,100.44,100.33,100.36,16850.0,97.2974,97.3264,97.2198,97.2489,16850.0
2024-07-08 14:45:00,100.35,100.38,100.29,100.36,16830.0,97.2392,97.2683,97.1811,97.2489,16830.0
2024-07-08 14:50:00,100.35,100.42,100.33,100.41,14976.0,97.2392,97.307,97.2198,97.2974,14976.0
2024-07-08 14:55:00,100.42,100.48,100.42,100.48,11986.0,97.307,97.3652,97.307,97.3652,11986.0
2024-07-08 15:00:00,100.48,100.49,100.43,100.49,15627.0,97.3652,97.3749,97.3167,97.3749,15627.0
2024-07-08 15:05:00,100.48,100.54,100.48,100.51,16403.0,97.3652,97.4233,97.3652,97.3943,16403.0
2024-07-08 15:10:00,100.5,100.51,100.46,100.48,26778.0,97.3846,97.3943,97.3458,97.3652,26778.0
2024-07-08 15:15:00,100.48,100.49,100.43,100.47,16095.0,97.3652,97.3749,97.3167,97.3555,16095.0
2024-07-08 15:20:00,100.46,100.5,100.45,100.47,13353.0,97.3458,97.3846,97.3361,97.3555,13353.0
2024-07-08 15:25:00,100.48,100.48,100.38,100.4,23802.0,97.3652,97.3652,97.2683,97.2877,23802.0
2024-07-08 15:30:00,100.39,100.46,100.36,100.37,24770.0,97.278,97.3458,97.2489,97.2586,24770.0
2024-07-08 15:35:00,100.37,100.49,100.37,100.49,29046.0,97.2586,97.3749,97.2586,97.3749,29046.0
2024-07-08 15:40:00,100.48,100.5,100.44,100.5,43570.0,97.3652,97.3846,97.3264,97.3846,43570.0
2024-07-08 15:45:00,100.5,100.55,100.45,100.54,41350.0,97.3846,97.433,97.3361,97.4233,41350.0
2024-07-08 15:50:00,100.54,100.58,100.5,100.52,83960.0,97.4233,97.4621,97.3846,97.4039,83960.0
2024-07-08 15:55:00,100.53,100.61,100.49,100.59,308415.0,97.4136,97.4912,97.3749,97.4718,308415.0
2024-07-09 09:30:00,100.6,100.77,99.98,100.45,165808.0,97.4815,97.6462,96.8807,97.3361,165808.0
2024-07-09 09:35:00,100.46,100.71,100.39,100.51,40622.0,97.3458,97.5881,97.278,97.3943,40622.0
2024-07-09 09:40:00,100.54,100.85,100.54,100.85,22670.0,97.4233,97.7237,97.4233,97.7237,22670.0
2024-07-09 09:45:00,100.74,101.1,100.71,100.87,75835.0,97.6171,97.966,97.5881,97.7431,75835.0
2024-07-09 09:50:00,100.84,100.85,100.46,100.62,22063.0,97.714,97.7237,97.3458,97.5008,22063.0
2024-07-09 09:55:00,100.63,100.66,100.5,100.55,24835.0,97.5105,97.5396,97.3846,97.433,24835.0
2024-07-09 10:00:00,100.58,100.73,100.58,100.7,27905.0,97.4621,97.6074,97.4621,97.5784,27905.0
2024-07-09 10:05:00,100.68,100.71,100.52,100.54,29172.0,97.559,97.5881,97.4039,97.4233,29172.0
2024-07-09 10:10:00,100.52,100.54,100.35,100.42,62958.0,97.4039,97.4233,97.2392,97.307,62958.0
2024-07-09 10:15:00,100.4,100.56,100.4,100.47,48505.0,97.2877,97.4427,97.2877,97.3555,48505.0
2024-07-09 10:20:00,100.47,100.51,100.33,100.5,41419.0,97.3555,97.3943,97.2198,97.3846,41419.0
2024-07-09 10:25:00,100.5,100.51,100.4,100.45,19184.0,97.3846,97.3943,97.2877,97.3361,19184.0
2024-07-09 10:30:00,100.44,100.49,100.38,100.41,18840.0,97.3264,97.3749,97.2683,97.2974,18840.0
2024-07-09 10:35:00,100.42,100.45,100.32,100.33,16095.0,97.307,97.3361,97.2101,97.2198,16095.0
2024-07-09 10:40:00,100.33,100.36,100.26,100.31,24403.0,97.2198,97.2489,97.152,97.2005,24403.0
2024-07-09 10:45:00,100.32,100.61,100.32,100.59,28619.0,97.2101,97.4912,97.2101,97.4718,28619.0
2024-07-09 10:50:00,100.57,100.59,100.46,100.55,19637.0,97.4524,97.4718,97.3458,97.433,19637.0
2024-07-09 10:55:00,100.58,100.66,100.55,100.62,22562.0,97.4621,97.5396,97.433,97.5008,22562.0
2024-07-09 11:00:00,100.64,100.78,100.6,100.75,25477.0,97.5202,97.6559,97.4815,97.6268,25477.0
2024-07-09 11:05:00,100.76,100.95,100.72,100.92,32028.0,97.6365,97.8206,97.5977,97.7915,32028.0
2024-07-09 11:10:00,100.91,101.07,100.9,101.02,26452.0,97.7819,97.9369,97.7722,97.8884,26452.0
2024-07-09 11:15:00,101.05,101.14,101.02,101.13,27803.0,97.9175,98.0047,97.8884,97.995,27803.0
2024-07-09 11:20:00,101.13,101.45,101.12,101.39,142112.0,97.995,98.3051,97.9853,98.247,142112.0
2024-07-09 11:25:00,101.39,101.47,101.31,101.44,34693.0,98.247,98.3245,98.1695,98.2954,34693.0
2024-07-09 11:30:00,101.44,101.73,101.42,101.71,66559.0,98.2954,98.5764,98.276,98.5571,66559.0
2024-07-09 11:35:00,101.69,101.7,101.57,101.64,29048.0,98.5377,98.5474,98.4214,98.4892,29048.0
2024-07-09 11:40:00,101.63,101.74,101.61,101.68,33068.0,98.4795,98.5861,98.4602,98.528,33068.0
2024-07-09 11:45:00,101.67,101.89,101.67,101.88,20940.0,98.5183,98.7315,98.5183,98.7218,20940.0
2024-07-09 11:50:00,101.88,102.07,101.85,102.06,99865.0,98.7218,98.9059,98.6927,98.8962,99865.0
2024-07-09 11:55:00,102.05,102.07,101.93,101.98,29617.0,98.8865,98.9059,98.7702,98.8187,29617.0
2024-07-09 12:00:00,101.99,102.19,101.95,102.07,78083.0,98.8284,99.0222,98.7896,98.9059,78083.0
2024-07-09 12:05:00,102.07,102.11,101.9,101.93,28835.0,98.9059,98.9447,98.7412,98.7702,28835.0
2024-07-09 12:10:00,101.93,101.98,101.87,101.95,25229.0,98.7702,98.8187,98.7121,98.7896,25229.0
2024-07-09 12:15:00,101.95,102.11,101.89,102.05,31656.0,98.7896,98.9447,98.7315,98.8865,31656.0
2024-07-09 12:20:00,102.04,102.08,101.94,101.98,82670.0,98.8768,98.9156,98.7799,98.8187,82670.0
2024-07-09 12:25:00,101.98,102.2,101.98,102.19,39455.0,98.8187,99.0319,98.8187,99.0222,39455.0
2024-07-09 12:30:00,102.18,102.32,102.12,102.3,79608.0,99.0125,99.1481,98.9543,99.1288,79608.0
2024-07-09 12:35:00,102.31,102.4,102.23,102.35,161416.0,99.1385,99.2257,99.0609,99.1772,161416.0
2024-07-09 12:40:00,102.35,102.58,102.3,102.36,88954.0,99.1772,99.4001,99.1288,99.1869,88954.0
2024-07-09 12:45:00,102.37,102.43,102.28,102.31,39452.0,99.1966,99.2547,99.1094,99.1385,39452.0
2024-07-09 12:50:00,102.3,102.44,102.28,102.39,29177.0,99.1288,99.2644,99.1094,99.216,29177.0
2024-07-09 12:55:00,102.4,102.43,102.33,102.37,22980.0,99.2257,99.2547,99.1578,99.1966,22980.0
2024-07-09 13:00:00,102.38,102.54,102.31,102.51,46578.0,99.2063,99.3613,99.1385,99.3323,46578.0
2024-07-09 13:05:00,102.5,102.57,102.38,102.51,54893.0,99.3226,99.3904,99.2063,99.3323,54893.0
2024-07-09 13:10:00,102.51,102.62,102.46,102.51,52894.0,99.3323,99.4388,99.2838,99.3323,52894.0
2024-07-09 13:15:00,102.51,102.51,102.38,102.47,25985.0,99.3323,99.3323,99.2063,99.2935,25985.0
2024-07-09 13:20:00,102.47,102.58,102.45,102.53,36392.0,99.2935,99.4001,99.2741,99.3516,36392.0
2024-07-09 13:25:00,102.53,102.58,102.5,102.51,26972.0,99.3516,99.4001,99.3226,99.3323,26972.0
2024-07-09 13:30:00,102.51,102.73,102.44,102.7,26167.0,99.3323,99.5454,99.2644,99.5164,26167.0
2024-07-09 13:35:00,102.71,102.87,102.69,102.8,72980.0,99.5261,99.6811,99.5067,99.6133,72980.0
2024-07-09 13:40:00,102.79,102.81,102.72,102.72,45044.0,99.6036,99.623,99.5357,99.5357,45044.0
2024-07-09 13:45:00,102.73,102.74,102.62,102.62,65094.0,99.5454,99.5551,99.4388,99.4388,65094.0
2024-07-09 13:50:00,102.62,102.66,102.56,102.58,27757.0,99.4388,99.4776,99.3807,99.4001,27757.0
2024-07-09 13:55:00,102.58,102.61,102.51,102.51,19710.0,99.4001,99.4292,99.3323,99.3323,19710.0
2024-07-09 14:00:00,102.51,102.53,102.45,102.46,24725.0,99.3323,99.3516,99.2741,99.2838,24725.0
2024-07-09 14:05:00,102.44,102.54,102.39,102.42,30797.0,99.2644,99.3613,99.216,99.245,30797.0
2024-07-09 14:10:00,102.42,102.52,102.39,102.52,26988.0,99.245,99.3419,99.216,99.3419,26988.0
2024-07-09 14:15:00,102.54,102.71,102.54,102.68,59671.0,99.3613,99.5261,99.3613,99.497,59671.0
2024-07-09 14:20:00,102.68,102.72,102.63,102.65,47488.0,99.497,99.5357,99.4485,99.4679,47488.0
2024-07-09 14:25:00,102.64,102.68,102.56,102.59,45685.0,99.4582,99.497,99.3807,99.4098,45685.0
2024-07-09 14:30:00,102.59,102.62,102.55,102.58,41303.0,99.4098,99.4388,99.371,99.4001,41303.0
2024-07-09 14:35:00,102.57,102.63,102.55,102.61,40665.0,99.3904,99.4485,99.371,99.4292,40665.0
2024-07-09 14:40:00,102.61,102.61,102.39,102.44,37670.0,99.4292,99.4292,99.216,99.2644,37670.0
2024-07-09 14:45:00,102.43,102.52,102.39,102.45,35632.0,99.2547,99.3419,99.216,99.2741,35632.0
2024-07-09 14:50:00,102.44,102.44,102.26,102.32,36906.0,99.2644,99.2644,99.09,99.1481,36906.0
2024-07-09 14:55:00,102.3,102.36,102.27,102.36,41787.0,99.1288,99.1869,99.0997,99.1869,41787.0
2024-07-09 15:00:00,102.37,102.44,102.31,102.42,31164.0,99.1966,99.2644,99.1385,99.245,31164.0
2024-07-09 15:05:00,102.42,102.46,102.38,102.42,30867.0,99.245,99.2838,99.2063,99.245,30867.0
2024-07-09 15:10:00,102.41,102.44,102.35,102.41,26270.0,99.2354,99.2644,99.1772,99.2354,26270.0
2024-07-09 15:15:00,102.41,102.45,102.37,102.4,34555.0,99.2354,99.2741,99.1966,99.2257,34555.0
2024-07-09 15:20:00,102.4,102.59,102.4,102.59,36410.0,99.2257,99.4098,99.2257,99.4098,36410.0
2024-07-09 15:25:00,102.59,102.64,102.54,102.64,55148.0,99.4098,99.4582,99.3613,99.4582,55148.0
2024-07-09 15:30:00,102.65,102.68,102.55,102.67,49198.0,99.4679,99.497,99.371,99.4873,49198.0
2024-07-09 15:35:00,102.69,102.82,102.65,102.8,70988.0,99.5067,99.6326,99.4679,99.6133,70988.0
2024-07-09 15:40:00,102.81,102.9,102.78,102.8,69034.0,99.623,99.7102,99.5939,99.6133,69034.0
2024-07-09 15:45:00,102.8,102.82,102.69,102.7,95010.0,99.6133,99.6326,99.5067,99.5164,95010.0
2024-07-09 15:50:00,102.7,102.7,102.48,102.52,138124.0,99.5164,99.5164,99.3032,99.3419,138124.0
2024-07-09 15:55:00,102.52,102.64,102.51,102.61,368022.0,99.3419,99.4582,99.3323,99.4292,368022.0
2024-07-10 09:30:00,102.51,102.73,102.34,102.47,128502.0,99.3323,99.5454,99.1675,99.2935,128502.0
2024-07-10 09:35:00,102.47,102.59,102.13,102.32,49349.0,99.2935,99.4098,98.964,99.1481,49349.0
2024-07-10 09:40:00,102.34,102.54,102.06,102.3,47410.0,99.1675,99.3613,98.8962,99.1288,47410.0
2024-07-10 09:45:00,102.32,102.82,102.31,102.72,75114.0,99.1481,99.6326,99.1385,99.5357,75114.0
2024-07-10 09:50:00,102.76,102.88,102.63,102.66,28009.0,99.5745,99.6908,99.4485,99.4776,28009.0
2024-07-10 09:55:00,102.66,102.76,102.6,102.68,19715.0,99.4776,99.5745,99.4195,99.497,19715.0
2024-07-10 10:00:00,102.69,102.79,102.66,102.79,27631.0,99.5067,99.6036,99.4776,99.6036,27631.0
2024-07-10 10:05:00,102.79,102.9,102.74,102.86,55614.0,99.6036,99.7102,99.5551,99.6714,55614.0
2024-07-10 10:10:00,102.87,102.89,102.67,102.73,60270.0,99.6811,99.7005,99.4873,99.5454,60270.0
2024-07-10 10:15:00,102.73,102.79,102.67,102.7,46672.0,99.5454,99.6036,99.4873,99.5164,46672.0
2024-07-10 10:20:00,102.71,102.77,102.67,102.73,35153.0,99.5261,99.5842,99.4873,99.5454,35153.0
2024-07-10 10:25:00,102.73,102.88,102.72,102.8,31149.0,99.5454,99.6908,99.5357,99.6133,31149.0
2024-07-10 10:30:00,102.81,102.98,102.76,102.98,52007.0,99.623,99.7877,99.5745,99.7877,52007.0
2024-07-10 10:35:00,102.98,103.03,102.86,102.86,59519.0,99.7877,99.8361,99.6714,99.6714,59519.0
2024-07-10 10:40:00,102.83,102.99,102.75,102.99,38387.0,99.6423,99.7974,99.5648,99.7974,38387.0
2024-07-10 10:45:00,103.0,103.03,102.93,103.01,37407.0,99.8071,99.8361,99.7392,99.8168,37407.0
2024-07-10 10:50:00,103.01,103.07,102.93,103.04,55097.0,99.8168,99.8749,99.7392,99.8458,55097.0
2024-07-10 10:55:00,103.06,103.1,103.02,103.06,41060.0,99.8652,99.904,99.8264,99.8652,41060.0
2024-07-10 11:00:00,103.06,103.11,102.91,103.0,44478.0,99.8652,99.9137,99.7199,99.8071,44478.0
2024-07-10 11:05:00,102.99,103.13,102.99,103.09,24307.0,99.7974,99.933,99.7974,99.8943,24307.0
2024-07-10 11:10:00,103.08,103.15,103.07,103.13,40709.0,99.8846,99.9524,99.8749,99.933,40709.0
2024-07-10 11:15:00,103.14,103.17,103.1,103.14,26127.0,99.9427,99.9718,99.904,99.9427,26127.0
2024-07-10 11:20:00,103.14,103.19,103.12,103.17,25821.0,99.9427,99.9912,99.9233,99.9718,25821.0
2024-07-10 11:25:00,103.18,103.2,103.13,103.18,35615.0,99.9815,100.0009,99.933,99.9815,35615.0
2024-07-10 11:30:00,103.18,103.21,102.98,103.06,32963.0,99.9815,100.0106,99.7877,99.8652,32963.0
2024-07-10 11:35:00,103.05,103.08,103.0,103.07,16451.0,99.8555,99.8846,99.8071,99.8749,16451.0
2024-07-10 11:40:00,103.07,103.14,102.99,103.0,27952.0,99.8749,99.9427,99.7974,99.8071,27952.0
2024-07-10 11:45:00,103.01,103.01,102.91,102.97,18250.0,99.8168,99.8168,99.7199,99.778,18250.0
2024-07-10 11:50:00,102.97,102.97,102.88,102.88,15274.0,99.778,99.778,99.6908,99.6908,15274.0
2024-07-10 11:55:00,102.87,102.91,102.85,102.9,30678.0,99.6811,99.7199,99.6617,99.7102,30678.0
2024-07-10 12:00:00,102.9,103.04,102.88,102.99,41993.0,99.7102,99.8458,99.6908,99.7974,41993.0
2024-07-10 12:05:00,102.99,103.02,102.91,102.91,13673.0,99.7974,99.8264,99.7199,99.7199,13673.0
2024-07-10 12:10:00,102.91,102.93,102.84,102.84,10962.0,99.7199,99.7392,99.652,99.652,10962.0
2024-07-10 12:15:00,102.85,102.93,102.8,102.91,20749.0,99.6617,99.7392,99.6133,99.7199,20749.0
2024-07-10 12:20:00,102.91,103.09,102.9,103.09,23527.0,99.7199,99.8943,99.7102,99.8943,23527.0
2024-07-10 12:25:00,103.09,103.11,103.04,103.1,28739.0,99.8943,99.9137,99.8458,99.904,28739.0
2024-07-10 12:30:00,103.1,103.15,103.01,103.07,91404.0,99.904,99.9524,99.8168,99.8749,91404.0
2024-07-10 12:35:00,103.06,103.07,103.01,103.04,13564.0,99.8652,99.8749,99.8168,99.8458,13564.0
2024-07-10 12:40:00,103.04,103.07,103.01,103.07,23261.0,99.8458,99.8749,99.8168,99.8749,23261.0
2024-07-10 12:45:00,103.07,103.07,102.98,102.99,17145.0,99.8749,99.8749,99.7877,99.7974,17145.0
2024-07-10 12:50:00,103.01,103.08,102.97,102.98,42607.0,99.8168,99.8846,99.778,99.7877,42607.0
2024-07-10 12:55:00,102.98,103.06,102.89,103.04,22663.0,99.7877,99.8652,99.7005,99.8458,22663.0
2024-07-10 13:00:00,103.05,103.12,103.01,103.12,33610.0,99.8555,99.9233,99.8168,99.9233,33610.0
2024-07-10 13:05:00,103.13,103.18,103.1,103.18,52381.0,99.933,99.9815,99.904,99.9815,52381.0
2024-07-10 13:10:00,103.18,103.21,103.09,103.11,36104.0,99.9815,100.0106,99.8943,99.9137,36104.0
2024-07-10 13:15:00,103.11,103.14,103.03,103.03,25616.0,99.9137,99.9427,99.8361,99.8361,25616.0
2024-07-10 13:20:00,103.04,103.07,103.0,103.01,21865.0,99.8458,99.8749,99.8071,99.8168,21865.0
2024-07-10 13:25:00,103.0,103.06,103.0,103.06,25055.0,99.8071,99.8652,99.8071,99.8652,25055.0
2024-07-10 13:30:00,103.06,103.11,103.02,103.07,29234.0,99.8652,99.9137,99.8264,99.8749,29234.0
2024-07-10 13:35:00,103.08,103.12,102.99,103.12,21240.0,99.8846,99.9233,99.7974,99.9233,21240.0
2024-07-10 13:40:00,103.12,103.13,103.08,103.12,21615.0,99.9233,99.933,99.8846,99.9233,21615.0
2024-07-10 13:45:00,103.11,103.24,103.11,103.23,22047.0,99.9137,100.0396,99.9137,100.0299,22047.0
2024-07-10 13:50:00,103.21,103.26,103.2,103.23,13087.0,100.0106,100.059,100.0009,100.0299,13087.0
2024-07-10 13:55:00,103.22,103.22,103.15,103.17,13404.0,100.0202,100.0202,99.9524,99.9718,13404.0
2024-07-10 14:00:00,103.17,103.19,103.14,103.14,12376.0,99.9718,99.9912,99.9427,99.9427,12376.0
2024-07-10 14:05:00,103.15,103.16,103.09,103.09,13588.0,99.9524,99.9621,99.8943,99.8943,13588.0
2024-07-10 14:10:00,103.09,103.1,103.04,103.06,16000.0,99.8943,99.904,99.8458,99.8652,16000.0
2024-07-10 14:15:00,103.07,103.12,103.07,103.09,23853.0,99.8749,99.9233,99.8749,99.8943,23853.0
2024-07-10 14:20:00,103.09,103.12,103.07,103.07,20263.0,99.8943,99.9233,99.8749,99.8749,20263.0
2024-07-10 14:25:00,103.07,103.1,103.04,103.05,11986.0,99.8749,99.904,99.8458,99.8555,11986.0
2024-07-10 14:30:00,103.06,103.11,103.04,103.1,25312.0,99.8652,99.9137,99.8458,99.904,25312.0
2024-07-10 14:35:00,103.11,103.14,103.08,103.08,25710.0,99.9137,99.9427,99.8846,99.8846,25710.0
2024-07-10 14:40:00,103.09,103.15,103.06,103.12,14844.0,99.8943,99.9524,99.8652,99.9233,14844.0
2024-07-10 14:45:00,103.12,103.21,103.09,103.14,23420.0,99.9233,100.0106,99.8943,99.9427,23420.0
2024-07-10 14:50:00,103.14,103.14,103.05,103.12,25108.0,99.9427,99.9427,99.8555,99.9233,25108.0
2024-07-10 14:55:00,103.11,103.14,103.1,103.13,25839.0,99.9137,99.9427,99.904,99.933,25839.0
2024-07-10 15:00:00,103.13,103.13,103.03,103.11,53631.0,99.933,99.933,99.8361,99.9137,53631.0
2024-07-10 15:05:00,103.11,103.14,103.05,103.14,24309.0,99.9137,99.9427,99.8555,99.9427,24309.0
2024-07-10 15:10:00,103.15,103.19,103.12,103.15,22889.0,99.9524,99.9912,99.9233,99.9524,22889.0
2024-07-10 15:15:00,103.15,103.24,103.14,103.23,25180.0,99.9524,100.0396,99.9427,100.0299,25180.0
2024-07-10 15:20:00,103.23,103.27,103.19,103.23,21004.0,100.0299,100.0687,99.9912,100.0299,21004.0
2024-07-10 15:25:00,103.23,103.24,103.12,103.14,21503.0,100.0299,100.0396,99.9233,99.9427,21503.0
2024-07-10 15:30:00,103.14,103.21,103.11,103.19,25759.0,99.9427,100.0106,99.9137,99.9912,25759.0
2024-07-10 15:35:00,103.18,103.18,103.06,103.1,28953.0,99.9815,99.9815,99.8652,99.904,28953.0
2024-07-10 15:40:00,103.11,103.16,103.06,103.12,60906.0,99.9137,99.9621,99.8652,99.9233,60906.0
2024-07-10 15:45:00,103.12,103.23,103.1,103.23,67866.0,99.9233,100.0299,99.904,100.0299,67866.0
2024-07-10 15:50:00,103.22,103.51,103.15,103.44,200026.0,100.0202,100.3013,99.9524,100.2334,200026.0
2024-07-10 15:55:00,103.44,103.51,103.37,103.45,280939.0,100.2334,100.3013,100.1656,100.2431,280939.0
2024-07-11 09:30:00,104.25,104.48,103.94,104.29,197699.0,101.0183,101.2412,100.7179,101.0571,197699.0
2024-07-11 09:35:00,104.32,104.44,104.0,104.15,72120.0,101.0861,101.2024,100.7761,100.9214,72120.0
2024-07-11 09:40:00,104.17,104.35,104.15,104.29,50365.0,100.9408,101.1152,100.9214,101.0571,50365.0
2024-07-11 09:45:00,104.25,104.42,104.15,104.2,48014.0,101.0183,101.183,100.9214,100.9699,48014.0
2024-07-11 09:50:00,104.21,104.41,104.14,104.36,40709.0,100.9796,101.1734,100.9117,101.1249,40709.0
2024-07-11 09:55:00,104.36,104.36,104.23,104.26,27499.0,101.1249,101.1249,100.9989,101.028,27499.0
2024-07-11 10:00:00,104.27,104.45,104.2,104.42,47018.0,101.0377,101.2121,100.9699,101.183,47018.0
2024-07-11 10:05:00,104.44,104.85,104.44,104.85,71961.0,101.2024,101.5997,101.2024,101.5997,71961.0
2024-07-11 10:10:00,104.85,105.1,104.85,105.08,416903.0,101.5997,101.842,101.5997,101.8226,416903.0
2024-07-11 10:15:00,105.08,105.13,104.89,105.08,58788.0,101.8226,101.871,101.6385,101.8226,58788.0
2024-07-11 10:20:00,105.09,105.12,104.97,105.03,86184.0,101.8323,101.8613,101.716,101.7741,86184.0
2024-07-11 10:25:00,105.02,105.03,104.81,104.84,73421.0,101.7644,101.7741,101.561,101.59,73421.0
2024-07-11 10:30:00,104.84,105.11,104.75,105.1,69652.0,101.59,101.8517,101.5028,101.842,69652.0
2024-07-11 10:35:00,105.09,105.09,104.85,104.89,44112.0,101.8323,101.8323,101.5997,101.6385,44112.0
2024-07-11 10:40:00,104.91,104.99,104.79,104.95,41003.0,101.6579,101.7354,101.5416,101.6966,41003.0
2024-07-11 10:45:00,104.98,105.27,104.95,105.2,75133.0,101.7257,102.0067,101.6966,101.9389,75133.0
2024-07-11 10:50:00,105.2,105.29,105.18,105.24,69261.0,101.9389,102.0261,101.9195,101.9776,69261.0
2024-07-11 10:55:00,105.24,105.24,104.99,105.03,40714.0,101.9776,101.9776,101.7354,101.7741,40714.0
2024-07-11 11:00:00,105.03,105.16,104.93,105.13,37982.0,101.7741,101.9001,101.6772,101.871,37982.0
2024-07-11 11:05:00,105.12,105.13,104.91,105.05,90097.0,101.8613,101.871,101.6579,101.7935,90097.0
2024-07-11 11:10:00,105.05,105.11,104.95,104.95,41727.0,101.7935,101.8517,101.6966,101.6966,41727.0
2024-07-11 11:15:00,104.97,104.99,104.83,104.98,60086.0,101.716,101.7354,101.5803,101.7257,60086.0
2024-07-11 11:20:00,104.97,105.04,104.91,104.98,41074.0,101.716,101.7838,101.6579,101.7257,41074.0
2024-07-11 11:25:00,104.98,105.04,104.91,105.02,41374.0,101.7257,101.7838,101.6579,101.7644,41374.0
2024-07-11 11:30:00,105.02,105.03,104.8,104.81,133457.0,101.7644,101.7741,101.5513,101.561,133457.0
2024-07-11 11:35:00,104.81,104.99,104.75,104.9,77423.0,101.561,101.7354,101.5028,101.6482,77423.0
2024-07-11 11:40:00,104.89,104.9,104.49,104.49,31808.0,101.6385,101.6482,101.2509,101.2509,31808.0
2024-07-11 11:45:00,104.48,104.6,104.48,104.59,52948.0,101.2412,101.3575,101.2412,101.3478,52948.0
2024-07-11 11:50:00,104.6,104.77,104.6,104.72,52931.0,101.3575,101.5222,101.3575,101.4737,52931.0
2024-07-11 11:55:00,104.73,104.77,104.68,104.69,36752.0,101.4834,101.5222,101.435,101.4447,36752.0
2024-07-11 12:00:00,104.69,104.87,104.61,104.8,105363.0,101.4447,101.6191,101.3672,101.5513,105363.0
2024-07-11 12:05:00,104.79,104.87,104.68,104.85,29924.0,101.5416,101.6191,101.435,101.5997,29924.0
2024-07-11 12:10:00,104.86,104.86,104.72,104.81,27590.0,101.6094,101.6094,101.4737,101.561,27590.0
2024-07-11 12:15:00,104.82,104.85,104.65,104.66,38826.0,101.5706,101.5997,101.4059,101.4156,38826.0
2024-07-11 12:20:00,104.66,104.7,104.52,104.55,51437.0,101.4156,101.4544,101.2799,101.309,51437.0
2024-07-11 12:25:00,104.54,104.67,104.52,104.64,28509.0,101.2993,101.4253,101.2799,101.3962,28509.0
2024-07-11 12:30:00,104.65,104.69,104.59,104.61,13370.0,101.4059,101.4447,101.3478,101.3672,13370.0
2024-07-11 12:35:00,104.61,104.64,104.54,104.58,18805.0,101.3672,101.3962,101.2993,101.3381,18805.0
2024-07-11 12:40:00,104.58,104.58,104.4,104.42,62317.0,101.3381,101.3381,101.1637,101.183,62317.0
2024-07-11 12:45:00,104.42,104.46,104.37,104.38,20122.0,101.183,101.2218,101.1346,101.1443,20122.0
2024-07-11 12:50:00,104.37,104.49,104.34,104.48,37287.0,101.1346,101.2509,101.1055,101.2412,37287.0
2024-07-11 12:55:00,104.5,104.59,104.49,104.57,43046.0,101.2606,101.3478,101.2509,101.3284,43046.0
2024-07-11 13:00:00,104.58,104.62,104.5,104.54,17716.0,101.3381,101.3768,101.2606,101.2993,17716.0
2024-07-11 13:05:00,104.56,104.66,104.5,104.66,8600.0,101.3187,101.4156,101.2606,101.4156,8600.0
2024-07-11 13:10:00,104.66,104.66,104.61,104.64,9834.0,101.4156,101.4156,101.3672,101.3962,9834.0
2024-07-11 13:15:00,104.64,104.74,104.59,104.71,18626.0,101.3962,101.4931,101.3478,101.4641,18626.0
2024-07-11 13:20:00,104.71,104.84,104.69,104.78,44715.0,101.4641,101.59,101.4447,101.5319,44715.0
2024-07-11 13:25:00,104.8,104.88,104.8,104.87,15237.0,101.5513,101.6288,101.5513,101.6191,15237.0
2024-07-11 13:30:00,104.87,104.98,104.86,104.87,15779.0,101.6191,101.7257,101.6094,101.6191,15779.0
2024-07-11 13:35:00,104.86,104.96,104.81,104.86,28604.0,101.6094,101.7063,101.561,101.6094,28604.0
2024-07-11 13:40:00,104.85,104.9,104.81,104.84,16299.0,101.5997,101.6482,101.561,101.59,16299.0
2024-07-11 13:45:00,104.86,104.86,104.78,104.82,24361.0,101.6094,101.6094,101.5319,101.5706,24361.0
2024-07-11 13:50:00,104.79,104.89,104.79,104.86,19213.0,101.5416,101.6385,101.5416,101.6094,19213.0
2024-07-11 13:55:00,104.86,104.95,104.85,104.93,25553.0,101.6094,101.6966,101.5997,101.6772,25553.0
2024-07-11 14:00:00,104.94,105.0,104.93,104.95,27705.0,101.6869,101.7451,101.6772,101.6966,27705.0
2024-07-11 14:05:00,104.95,104.99,104.88,104.93,15139.0,101.6966,101.7354,101.6288,101.6772,15139.0
2024-07-11 14:10:00,104.95,104.98,104.85,104.89,28210.0,101.6966,101.7257,101.5997,101.6385,28210.0
2024-07-11 14:15:00,104.89,104.98,104.89,104.92,29335.0,101.6385,101.7257,101.6385,101.6675,29335.0
2024-07-11 14:20:00,104.92,104.98,104.8,104.8,30135.0,101.6675,101.7257,101.5513,101.5513,30135.0
2024-07-11 14:25:00,104.79,104.84,104.68,104.69,33979.0,101.5416,101.59,101.435,101.4447,33979.0
2024-07-11 14:30:00,104.7,104.9,104.69,104.85,31724.0,101.4544,101.6482,101.4447,101.5997,31724.0
2024-07-11 14:35:00,104.85,104.89,104.82,104.88,22102.0,101.5997,101.6385,101.5706,101.6288,22102.0
2024-07-11 14:40:00,104.88,104.92,104.85,104.9,22732.0,101.6288,101.6675,101.5997,101.6482,22732.0
2024-07-11 14:45:00,104.9,104.96,104.88,104.95,20178.0,101.6482,101.7063,101.6288,101.6966,20178.0
2024-07-11 14:50:00,104.95,104.98,104.92,104.94,25276.0,101.6966,101.7257,101.6675,101.6869,25276.0
2024-07-11 14:55:00,104.92,104.95,104.83,104.84,32261.0,101.6675,101.6966,101.5803,101.59,32261.0
2024-07-11 15:00:00,104.84,104.94,104.83,104.88,55420.0,101.59,101.6869,101.5803,101.6288,55420.0
2024-07-11 15:05:00,104.88,104.88,104.83,104.85,55622.0,101.6288,101.6288,101.5803,101.5997,55622.0
2024-07-11 15:10:00,104.85,104.86,104.77,104.78,76364.0,101.5997,101.6094,101.5222,101.5319,76364.0
2024-07-11 15:15:00,104.78,104.94,104.77,104.9,66424.0,101.5319,101.6869,101.5222,101.6482,66424.0
2024-07-11 15:20:00,104.89,104.96,104.85,104.95,54639.0,101.6385,101.7063,101.5997,101.6966,54639.0
2024-07-11 15:25:00,104.95,104.95,104.72,104.78,80839.0,101.6966,101.6966,101.4737,101.5319,80839.0
2024-07-11 15:30:00,104.79,104.81,104.73,104.8,82393.0,101.5416,101.561,101.4834,101.5513,82393.0
2024-07-11 15:35:00,104.8,104.84,104.71,104.73,66090.0,101.5513,101.59,101.4641,101.4834,66090.0
2024-07-11 15:40:00,104.74,104.77,104.68,104.74,99561.0,101.4931,101.5222,101.435,101.4931,99561.0
2024-07-11 15:45:00,104.74,104.81,104.62,104.81,127679.0,101.4931,101.561,101.3768,101.561,127679.0
2024-07-11 15:50:00,104.81,104.9,104.74,104.85,209042.0,101.561,101.6482,101.4931,101.5997,209042.0
2024-07-11 15:55:00,104.85,104.96,104.62,104.64,584209.0,101.5997,101.7063,101.3768,101.3962,584209.0
2024-07-12 09:30:00,105.0,105.48,104.9,105.42,181026.0,101.7451,102.2102,101.6482,102.152,181026.0
2024-07-12 09:35:00,105.41,105.53,105.25,105.44,101099.0,102.1424,102.2586,101.9873,102.1714,101099.0
2024-07-12 09:40:00,105.41,105.78,105.31,105.65,69297.0,102.1424,102.5009,102.0455,102.3749,69297.0
2024-07-12 09:45:00,105.59,105.8,105.44,105.48,63064.0,102.3168,102.5203,102.1714,102.2102,63064.0
2024-07-12 09:50:00,105.48,105.51,105.31,105.43,55176.0,102.2102,102.2393,102.0455,102.1617,55176.0
2024-07-12 09:55:00,105.42,105.44,105.09,105.16,93189.0,102.152,102.1714,101.8323,101.9001,93189.0
2024-07-12 10:00:00,105.14,105.32,105.1,105.19,57559.0,101.8807,102.0551,101.842,101.9292,57559.0
2024-07-12 10:05:00,105.2,105.55,105.09,105.44,70852.0,101.9389,102.278,101.8323,102.1714,70852.0
2024-07-12 10:10:00,105.45,105.74,105.42,105.73,35231.0,102.1811,102.4621,102.152,102.4524,35231.0
2024-07-12 10:15:00,105.72,105.81,105.57,105.8,38545.0,102.4427,102.53,102.2974,102.5203,38545.0
2024-07-12 10:20:00,105.8,105.82,105.54,105.66,39332.0,102.5203,102.5396,102.2683,102.3846,39332.0
2024-07-12 10:25:00,105.64,105.64,105.15,105.17,69895.0,102.3652,102.3652,101.8904,101.9098,69895.0
2024-07-12 10:30:00,105.15,105.15,104.89,104.97,150471.0,101.8904,101.8904,101.6385,101.716,150471.0
2024-07-12 10:35:00,104.97,104.97,104.65,104.67,116707.0,101.716,101.716,101.4059,101.4253,116707.0
2024-07-12 10:40:00,104.69,104.84,104.56,104.82,71977.0,101.4447,101.59,101.3187,101.5706,71977.0
2024-07-12 10:45:00,104.81,104.87,104.56,104.73,245996.0,101.561,101.6191,101.3187,101.4834,245996.0
2024-07-12 10:50:00,104.72,104.83,104.69,104.72,38587.0,101.4737,101.5803,101.4447,101.4737,38587.0
2024-07-12 10:55:00,104.74,104.91,104.68,104.91,50298.0,101.4931,101.6579,101.435,101.6579,50298.0
2024-07-12 11:00:00,104.92,105.12,104.89,105.08,47346.0,101.6675,101.8613,101.6385,101.8226,47346.0
2024-07-12 11:05:00,105.08,105.11,104.98,105.02,34482.0,101.8226,101.8517,101.7257,101.7644,34482.0
2024-07-12 11:10:00,105.01,105.16,104.96,105.15,26284.0,101.7548,101.9001,101.7063,101.8904,26284.0
2024-07-12 11:15:00,105.15,105.22,105.08,105.14,36398.0,101.8904,101.9582,101.8226,101.8807,36398.0
2024-07-12 11:20:00,105.14,105.19,105.08,105.15,35198.0,101.8807,101.9292,101.8226,101.8904,35198.0
2024-07-12 11:25:00,105.15,105.23,105.11,105.19,43318.0,101.8904,101.9679,101.8517,101.9292,43318.0
2024-07-12 11:30:00,105.19,105.27,105.17,105.23,67843.0,101.9292,102.0067,101.9098,101.9679,67843.0
2024-07-12 11:35:00,105.23,105.43,105.22,105.31,27183.0,101.9679,102.1617,101.9582,102.0455,27183.0
2024-07-12 11:40:00,105.32,105.38,105.28,105.36,27855.0,102.0551,102.1133,102.0164,102.0939,27855.0
2024-07-12 11:45:00,105.36,105.42,105.29,105.41,70018.0,102.0939,102.152,102.0261,102.1424,70018.0
2024-07-12 11:50:00,105.4,105.42,105.29,105.29,21882.0,102.1327,102.152,102.0261,102.0261,21882.0
2024-07-12 11:55:00,105.3,105.35,105.25,105.27,20614.0,102.0358,102.0842,101.9873,102.0067,20614.0
2024-07-12 12:00:00,105.26,105.33,105.17,105.18,23100.0,101.997,102.0648,101.9098,101.9195,23100.0
2024-07-12 12:05:00,105.18,105.18,105.04,105.04,15815.0,101.9195,101.9195,101.7838,101.7838,15815.0
2024-07-12 12:10:00,105.04,105.07,104.92,104.97,51702.0,101.7838,101.8129,101.6675,101.716,51702.0
2024-07-12 12:15:00,104.97,105.05,104.96,105.0,23476.0,101.716,101.7935,101.7063,101.7451,23476.0
2024-07-12 12:20:00,105.0,105.11,104.98,105.0,28684.0,101.7451,101.8517,101.7257,101.7451,28684.0
2024-07-12 12:25:00,105.0,105.01,104.9,104.97,32113.0,101.7451,101.7548,101.6482,101.716,32113.0
2024-07-12 12:30:00,104.98,104.98,104.89,104.92,24915.0,101.7257,101.7257,101.6385,101.6675,24915.0
2024-07-12 12:35:00,104.94,104.96,104.9,104.91,18391.0,101.6869,101.7063,101.6482,101.6579,18391.0
2024-07-12 12:40:00,104.91,105.07,104.87,105.04,23764.0,101.6579,101.8129,101.6191,101.7838,23764.0
2024-07-12 12:45:00,105.04,105.05,105.0,105.0,14164.0,101.7838,101.7935,101.7451,101.7451,14164.0
2024-07-12 12:50:00,105.01,105.04,104.92,105.03,15209.0,101.7548,101.7838,101.6675,101.7741,15209.0
2024-07-12 12:55:00,105.02,105.05,105.01,105.05,13448.0,101.7644,101.7935,101.7548,101.7935,13448.0
2024-07-12 13:00:00,105.05,105.12,105.05,105.11,21422.0,101.7935,101.8613,101.7935,101.8517,21422.0
2024-07-12 13:05:00,105.11,105.12,104.94,105.0,18785.0,101.8517,101.8613,101.6869,101.7451,18785.0
2024-07-12 13:10:00,105.01,105.05,104.9,104.9,58772.0,101.7548,101.7935,101.6482,101.6482,58772.0
2024-07-12 13:15:00,104.91,104.97,104.84,104.97,94518.0,101.6579,101.716,101.59,101.716,94518.0
2024-07-12 13:20:00,104.96,105.05,104.94,105.02,18289.0,101.7063,101.7935,101.6869,101.7644,18289.0
2024-07-12 13:25:00,105.03,105.13,105.0,105.13,13682.0,101.7741,101.871,101.7451,101.871,13682.0
2024-07-12 13:30:00,105.13,105.14,105.04,105.14,14951.0,101.871,101.8807,101.7838,101.8807,14951.0
2024-07-12 13:35:00,105.13,105.17,105.1,105.15,29278.0,101.871,101.9098,101.842,101.8904,29278.0
2024-07-12 13:40:00,105.15,105.15,105.03,105.07,28855.0,101.8904,101.8904,101.7741,101.8129,28855.0
2024-07-12 13:45:00,105.07,105.22,105.06,105.17,17310.0,101.8129,101.9582,101.8032,101.9098,17310.0
2024-07-12 13:50:00,105.16,105.16,105.05,105.06,14482.0,101.9001,101.9001,101.7935,101.8032,14482.0
2024-07-12 13:55:00,105.08,105.09,104.98,105.01,23269.0,101.8226,101.8323,101.7257,101.7548,23269.0
2024-07-12 14:00:00,105.01,105.02,104.92,105.02,49249.0,101.7548,101.7644,101.6675,101.7644,49249.0
2024-07-12 14:05:00,105.04,105.08,105.01,105.04,18212.0,101.7838,101.8226,101.7548,101.7838,18212.0
2024-07-12 14:10:00,105.05,105.12,104.98,104.98,32726.0,101.7935,101.8613,101.7257,101.7257,32726.0
2024-07-12 14:15:00,104.99,105.09,104.99,105.04,23291.0,101.7354,101.8323,101.7354,101.7838,23291.0
2024-07-12 14:20:00,105.04,105.05,104.95,104.96,25962.0,101.7838,101.7935,101.6966,101.7063,25962.0
2024-07-12 14:25:00,104.95,105.06,104.95,105.05,35053.0,101.6966,101.8032,101.6966,101.7935,35053.0
2024-07-12 14:30:00,105.05,105.05,104.86,104.86,27894.0,101.7935,101.7935,101.6094,101.6094,27894.0
2024-07-12 14:35:00,104.87,104.93,104.85,104.92,28314.0,101.6191,101.6772,101.5997,101.6675,28314.0
2024-07-12 14:40:00,104.92,104.93,104.85,104.87,16760.0,101.6675,101.6772,101.5997,101.6191,16760.0
2024-07-12 14:45:00,104.87,104.87,104.75,104.83,25442.0,101.6191,101.6191,101.5028,101.5803,25442.0
2024-07-12 14:50:00,104.83,104.93,104.82,104.9,19911.0,101.5803,101.6772,101.5706,101.6482,19911.0
2024-07-12 14:55:00,104.92,105.0,104.92,104.99,35527.0,101.6675,101.7451,101.6675,101.7354,35527.0
2024-07-12 15:00:00,105.0,105.14,105.0,105.07,24569.0,101.7451,101.8807,101.7451,101.8129,24569.0
2024-07-12 15:05:00,105.08,105.13,105.01,105.01,23458.0,101.8226,101.871,101.7548,101.7548,23458.0
2024-07-12 15:10:00,105.01,105.06,104.97,105.03,27984.0,101.7548,101.8032,101.716,101.7741,27984.0
2024-07-12 15:15:00,105.02,105.02,104.89,104.9,25805.0,101.7644,101.7644,101.6385,101.6482,25805.0
2024-07-12 15:20:00,104.89,104.96,104.87,104.91,43010.0,101.6385,101.7063,101.6191,101.6579,43010.0
2024-07-12 15:25:00,104.92,105.04,104.91,104.98,39399.0,101.6675,101.7838,101.6579,101.7257,39399.0
2024-07-12 15:30:00,104.98,105.02,104.93,104.98,70995.0,101.7257,101.7644,101.6772,101.7257,70995.0
2024-07-12 15:35:00,104.97,104.98,104.81,104.83,99125.0,101.716,101.7257,101.561,101.5803,99125.0
2024-07-12 15:40:00,104.82,104.82,104.46,104.52,90429.0,101.5706,101.5706,101.2218,101.2799,90429.0
2024-07-12 15:45:00,104.52,104.55,104.39,104.39,128391.0,101.2799,101.309,101.154,101.154,128391.0
2024-07-12 15:50:00,104.38,104.46,104.07,104.23,249927.0,101.1443,101.2218,100.8439,100.9989,249927.0
2024-07-12 15:55:00,104.23,104.27,103.97,104.17,489458.0,100.9989,101.0377,100.747,100.9408,489458.0
2024-07-15 09:30:00,103.94,104.03,103.41,103.68,366641.0,100.7179,100.8051,100.2044,100.466,366641.0
2024-07-15 09:35:00,103.7,104.55,103.62,104.31,316328.0,100.4854,101.309,100.4078,101.0765,316328.0
2024-07-15 09:40:00,104.29,104.55,104.02,104.13,152396.0,101.0571,101.309,100.7954,100.902,152396.0
2024-07-15 09:45:00,104.15,104.19,103.76,103.77,110595.0,100.9214,100.9602,100.5435,100.5532,110595.0
2024-07-15 09:50:00,103.75,103.81,103.33,103.4,162220.0,100.5338,100.592,100.1268,100.1947,162220.0
2024-07-15 09:55:00,103.41,103.52,103.24,103.46,101893.0,100.2044,100.3109,100.0396,100.2528,101893.0
2024-07-15 10:00:00,103.46,103.84,103.45,103.8,83733.0,100.2528,100.621,100.2431,100.5823,83733.0
2024-07-15 10:05:00,103.81,104.15,103.76,104.1,64592.0,100.592,100.9214,100.5435,100.873,64592.0
2024-07-15 10:10:00,104.1,104.16,103.88,103.9,46376.0,100.873,100.9311,100.6598,100.6792,46376.0
2024-07-15 10:15:00,103.91,104.2,103.91,104.13,51835.0,100.6889,100.9699,100.6889,100.902,51835.0
2024-07-15 10:20:00,104.14,104.24,104.08,104.12,89943.0,100.9117,101.0086,100.8536,100.8923,89943.0
2024-07-15 10:25:00,104.12,104.28,104.02,104.19,70903.0,100.8923,101.0474,100.7954,100.9602,70903.0
2024-07-15 10:30:00,104.21,104.69,104.18,104.53,93984.0,100.9796,101.4447,100.9505,101.2896,93984.0
2024-07-15 10:35:00,104.53,104.55,104.37,104.54,37153.0,101.2896,101.309,101.1346,101.2993,37153.0
2024-07-15 10:40:00,104.54,104.7,104.51,104.7,38835.0,101.2993,101.4544,101.2703,101.4544,38835.0
2024-07-15 10:45:00,104.7,105.04,104.7,104.97,58012.0,101.4544,101.7838,101.4544,101.716,58012.0
2024-07-15 10:50:00,104.96,105.05,104.89,104.92,29162.0,101.7063,101.7935,101.6385,101.6675,29162.0
2024-07-15 10:55:00,104.92,105.04,104.77,104.98,48840.0,101.6675,101.7838,101.5222,101.7257,48840.0
2024-07-15 11:00:00,104.98,105.26,104.93,105.16,38106.0,101.7257,101.997,101.6772,101.9001,38106.0
2024-07-15 11:05:00,105.17,105.31,105.08,105.27,57933.0,101.9098,102.0455,101.8226,102.0067,57933.0
2024-07-15 11:10:00,105.27,105.44,105.25,105.38,41564.0,102.0067,102.1714,101.9873,102.1133,41564.0
2024-07-15 11:15:00,105.39,105.39,105.17,105.18,37202.0,102.123,102.123,101.9098,101.9195,37202.0
2024-07-15 11:20:00,105.19,105.26,105.12,105.21,31409.0,101.9292,101.997,101.8613,101.9486,31409.0
2024-07-15 11:25:00,105.21,105.38,105.19,105.34,41847.0,101.9486,102.1133,101.9292,102.0745,41847.0
2024-07-15 11:30:00,105.34,105.38,105.23,105.37,78957.0,102.0745,102.1133,101.9679,102.1036,78957.0
2024-07-15 11:35:00,105.39,105.55,105.37,105.53,117686.0,102.123,102.278,102.1036,102.2586,117686.0
2024-07-15 11:40:00,105.51,105.66,105.42,105.56,58985.0,102.2393,102.3846,102.152,102.2877,58985.0
2024-07-15 11:45:00,105.57,105.64,105.38,105.38,76481.0,102.2974,102.3652,102.1133,102.1133,76481.0
2024-07-15 11:50:00,105.4,105.54,105.36,105.54,42372.0,102.1327,102.2683,102.0939,102.2683,42372.0
2024-07-15 11:55:00,105.54,105.72,105.53,105.67,70219.0,102.2683,102.4427,102.2586,102.3943,70219.0
2024-07-15 12:00:00,105.64,105.68,105.57,105.62,36407.0,102.3652,102.404,102.2974,102.3458,36407.0
2024-07-15 12:05:00,105.61,105.71,105.51,105.71,47254.0,102.3362,102.4331,102.2393,102.4331,47254.0
2024-07-15 12:10:00,105.7,105.81,105.59,105.59,37618.0,102.4234,102.53,102.3168,102.3168,37618.0
2024-07-15 12:15:00,105.58,105.73,105.55,105.7,21898.0,102.3071,102.4524,102.278,102.4234,21898.0
2024-07-15 12:20:00,105.72,105.79,105.67,105.67,26641.0,102.4427,102.5106,102.3943,102.3943,26641.0
2024-07-15 12:25:00,105.68,105.71,105.58,105.61,20738.0,102.404,102.4331,102.3071,102.3362,20738.0
2024-07-15 12:30:00,105.6,105.62,105.49,105.54,35290.0,102.3265,102.3458,102.2199,102.2683,35290.0
2024-07-15 12:35:00,105.55,105.56,105.46,105.52,53174.0,102.278,102.2877,102.1908,102.2489,53174.0
2024-07-15 12:40:00,105.52,105.62,105.48,105.54,23028.0,102.2489,102.3458,102.2102,102.2683,23028.0
2024-07-15 12:45:00,105.56,105.6,105.47,105.59,21329.0,102.2877,102.3265,102.2005,102.3168,21329.0
2024-07-15 12:50:00,105.59,105.69,105.58,105.67,71659.0,102.3168,102.4137,102.3071,102.3943,71659.0
2024-07-15 12:55:00,105.67,105.74,105.63,105.71,46412.0,102.3943,102.4621,102.3555,102.4331,46412.0
2024-07-15 13:00:00,105.73,105.74,105.57,105.6,67524.0,102.4524,102.4621,102.2974,102.3265,67524.0
2024-07-15 13:05:00,105.61,105.75,105.57,105.72,40107.0,102.3362,102.4718,102.2974,102.4427,40107.0
2024-07-15 13:10:00,105.72,105.77,105.66,105.77,64576.0,102.4427,102.4912,102.3846,102.4912,64576.0
2024-07-15 13:15:00,105.77,105.81,105.71,105.77,69779.0,102.4912,102.53,102.4331,102.4912,69779.0
2024-07-15 13:20:00,105.75,105.77,105.7,105.76,25162.0,102.4718,102.4912,102.4234,102.4815,25162.0
2024-07-15 13:25:00,105.76,105.76,105.56,105.61,47492.0,102.4815,102.4815,102.2877,102.3362,47492.0
2024-07-15 13:30:00,105.6,105.61,105.47,105.47,27780.0,102.3265,102.3362,102.2005,102.2005,27780.0
2024-07-15 13:35:00,105.49,105.7,105.48,105.67,23652.0,102.2199,102.4234,102.2102,102.3943,23652.0
2024-07-15 13:40:00,105.68,105.76,105.65,105.73,18484.0,102.404,102.4815,102.3749,102.4524,18484.0
2024-07-15 13:45:00,105.73,105.76,105.63,105.64,16911.0,102.4524,102.4815,102.3555,102.3652,16911.0
2024-07-15 13:50:00,105.65,105.79,105.63,105.79,14231.0,102.3749,102.5106,102.3555,102.5106,14231.0
2024-07-15 13:55:00,105.8,105.86,105.74,105.8,25674.0,102.5203,102.5784,102.4621,102.5203,25674.0
2024-07-15 14:00:00,105.8,105.85,105.72,105.72,22179.0,102.5203,102.5687,102.4427,102.4427,22179.0
2024-07-15 14:05:00,105.71,105.76,105.66,105.76,26206.0,102.4331,102.4815,102.3846,102.4815,26206.0
2024-07-15 14:10:00,105.77,105.79,105.71,105.71,14221.0,102.4912,102.5106,102.4331,102.4331,14221.0
2024-07-15 14:15:00,105.7,105.85,105.69,105.84,20259.0,102.4234,102.5687,102.4137,102.559,20259.0
2024-07-15 14:20:00,105.84,105.88,105.79,105.86,26471.0,102.559,102.5978,102.5106,102.5784,26471.0
2024-07-15 14:25:00,105.85,105.93,105.79,105.91,32127.0,102.5687,102.6462,102.5106,102.6269,32127.0
2024-07-15 14:30:00,105.92,106.01,105.89,105.93,53992.0,102.6365,102.7238,102.6075,102.6462,53992.0
2024-07-15 14:35:00,105.93,105.94,105.83,105.87,40486.0,102.6462,102.6559,102.5493,102.5881,40486.0
2024-07-15 14:40:00,105.88,105.91,105.8,105.81,19667.0,102.5978,102.6269,102.5203,102.53,19667.0
2024-07-15 14:45:00,105.8,105.8,105.63,105.63,13067.0,102.5203,102.5203,102.3555,102.3555,13067.0
2024-07-15 14:50:00,105.62,105.65,105.58,105.62,14315.0,102.3458,102.3749,102.3071,102.3458,14315.0
2024-07-15 14:55:00,105.62,105.68,105.61,105.66,20616.0,102.3458,102.404,102.3362,102.3846,20616.0
2024-07-15 15:00:00,105.65,105.84,105.62,105.77,28880.0,102.3749,102.559,102.3458,102.4912,28880.0
2024-07-15 15:05:00,105.75,105.83,105.74,105.83,57432.0,102.4718,102.5493,102.4621,102.5493,57432.0
2024-07-15 15:10:00,105.83,106.13,105.81,106.08,272872.0,102.5493,102.84,102.53,102.7916,272872.0
2024-07-15 15:15:00,106.08,106.53,106.05,106.3,499557.0,102.7916,103.2276,102.7625,103.0048,499557.0
2024-07-15 15:20:00,106.3,106.34,105.94,106.04,185871.0,103.0048,103.0435,102.6559,102.7528,185871.0
2024-07-15 15:25:00,106.04,106.04,105.94,105.94,39390.0,102.7528,102.7528,102.6559,102.6559,39390.0
2024-07-15 15:30:00,105.94,105.96,105.78,105.94,78428.0,102.6559,102.6753,102.5009,102.6559,78428.0
2024-07-15 15:35:00,105.94,106.01,105.91,105.92,55742.0,102.6559,102.7238,102.6269,102.6365,55742.0
2024-07-15 15:40:00,105.93,105.97,105.82,105.82,60562.0,102.6462,102.685,102.5396,102.5396,60562.0
2024-07-15 15:45:00,105.83,105.87,105.78,105.85,72832.0,102.5493,102.5881,102.5009,102.5687,72832.0
2024-07-15 15:50:00,105.84,105.92,105.43,105.44,230319.0,102.559,102.6365,102.1617,102.1714,230319.0
2024-07-15 15:55:00,105.44,105.46,105.02,105.38,974998.0,102.1714,102.1908,101.7644,102.1133,974998.0
2024-07-16 09:30:00,104.13,104.45,102.81,104.24,597322.0,100.902,101.2121,99.623,101.0086,597322.0
2024-07-16 09:35:00,104.29,104.45,103.22,103.69,361212.0,101.0571,101.2121,100.0202,100.4757,361212.0
2024-07-16 09:40:00,103.7,104.65,103.6,104.42,192940.0,100.4854,101.4059,100.3885,101.183,192940.0
2024-07-16 09:45:00,104.44,104.89,102.92,103.27,477972.0,101.2024,101.6385,99.7295,100.0687,477972.0
2024-07-16 09:50:00,103.27,103.86,102.82,103.39,537167.0,100.0687,100.6404,99.6326,100.185,537167.0
2024-07-16 09:55:00,103.4,104.83,103.4,104.77,154807.0,100.1947,101.5803,100.1947,101.5222,154807.0
2024-07-16 10:00:00,104.73,106.49,104.73,106.27,425577.0,101.4834,103.1889,101.4834,102.9757,425577.0
2024-07-16 10:05:00,106.27,106.7,105.55,106.39,322870.0,102.9757,103.3924,102.278,103.092,322870.0
2024-07-16 10:10:00,106.37,106.81,106.36,106.62,212689.0,103.0726,103.499,103.0629,103.3148,212689.0
2024-07-16 10:15:00,106.63,106.76,105.92,106.2,223442.0,103.3245,103.4505,102.6365,102.9079,223442.0
2024-07-16 10:20:00,106.19,106.98,105.93,106.95,246508.0,102.8982,103.6637,102.6462,103.6346,246508.0
2024-07-16 10:25:00,106.93,107.32,106.75,107.02,260169.0,103.6152,103.9931,103.4408,103.7024,260169.0
2024-07-16 10:30:00,107.04,107.75,106.84,107.69,180683.0,103.7218,104.4098,103.528,104.3517,180683.0
2024-07-16 10:35:00,107.67,108.8,107.67,108.77,373607.0,104.3323,105.4273,104.3323,105.3982,373607.0
2024-07-16 10:40:00,108.74,108.86,107.66,107.9,339316.0,105.3691,105.4854,104.3226,104.5552,339316.0
2024-07-16 10:45:00,107.91,108.75,107.9,108.69,198455.0,104.5649,105.3788,104.5552,105.3207,198455.0
2024-07-16 10:50:00,108.71,109.11,108.66,108.98,281979.0,105.3401,105.7277,105.2916,105.6017,281979.0
2024-07-16 10:55:00,108.97,108.97,108.3,108.47,197991.0,105.592,105.592,104.9428,105.1075,197991.0
2024-07-16 11:00:00,108.43,108.52,107.51,107.76,307751.0,105.0687,105.1559,104.1773,104.4195,307751.0
2024-07-16 11:05:00,107.76,107.94,107.44,107.57,143968.0,104.4195,104.5939,104.1094,104.2354,143968.0
2024-07-16 11:10:00,107.6,107.63,107.39,107.47,161166.0,104.2645,104.2935,104.061,104.1385,161166.0
2024-07-16 11:15:00,107.47,107.95,107.3,107.91,185536.0,104.1385,104.6036,103.9738,104.5649,185536.0
2024-07-16 11:20:00,107.91,107.94,107.5,107.9,90495.0,104.5649,104.5939,104.1676,104.5552,90495.0
2024-07-16 11:25:00,107.91,108.0,107.3,107.45,102547.0,104.5649,104.6521,103.9738,104.1191,102547.0
2024-07-16 11:30:00,107.46,107.54,107.01,107.05,156412.0,104.1288,104.2063,103.6928,103.7315,156412.0
2024-07-16 11:35:00,107.05,107.16,106.91,107.11,84695.0,103.7315,103.8381,103.5959,103.7897,84695.0
2024-07-16 11:40:00,107.1,107.43,107.1,107.28,71805.0,103.78,104.0997,103.78,103.9544,71805.0
2024-07-16 11:45:00,107.29,107.29,106.98,107.15,53910.0,103.9641,103.9641,103.6637,103.8284,53910.0
2024-07-16 11:50:00,107.13,107.22,106.87,107.2,61361.0,103.809,103.8962,103.5571,103.8769,61361.0
2024-07-16 11:55:00,107.19,107.43,107.19,107.38,49122.0,103.8672,104.0997,103.8672,104.0513,49122.0
2024-07-16 12:00:00,107.39,107.84,107.37,107.84,90219.0,104.061,104.497,104.0416,104.497,90219.0
2024-07-16 12:05:00,107.83,108.1,107.79,107.99,81374.0,104.4873,104.749,104.4486,104.6424,81374.0
2024-07-16 12:10:00,108.0,108.17,107.85,108.13,111718.0,104.6521,104.8168,104.5067,104.778,111718.0
2024-07-16 12:15:00,108.13,108.17,107.96,108.13,53172.0,104.778,104.8168,104.6133,104.778,53172.0
2024-07-16 12:20:00,108.13,108.21,107.99,108.12,43070.0,104.778,104.8556,104.6424,104.7683,43070.0
2024-07-16 12:25:00,108.12,108.16,107.92,107.97,44837.0,104.7683,104.8071,104.5745,104.623,44837.0
2024-07-16 12:30:00,107.95,108.02,107.86,108.0,31774.0,104.6036,104.6714,104.5164,104.6521,31774.0
2024-07-16 12:35:00,108.03,108.07,107.95,107.97,29587.0,104.6811,104.7199,104.6036,104.623,29587.0
2024-07-16 12:40:00,107.98,108.16,107.86,107.92,54912.0,104.6327,104.8071,104.5164,104.5745,54912.0
2024-07-16 12:45:00,107.89,107.89,107.32,107.33,54784.0,104.5455,104.5455,103.9931,104.0028,54784.0
2024-07-16 12:50:00,107.34,107.4,107.07,107.15,54409.0,104.0125,104.0707,103.7509,103.8284,54409.0
2024-07-16 12:55:00,107.17,107.43,107.12,107.43,33649.0,103.8478,104.0997,103.7993,104.0997,33649.0
2024-07-16 13:00:00,107.42,107.43,107.13,107.18,37628.0,104.09,104.0997,103.809,103.8575,37628.0
2024-07-16 13:05:00,107.16,107.19,106.86,106.97,66691.0,103.8381,103.8672,103.5474,103.654,66691.0
2024-07-16 13:10:00,106.97,106.97,106.71,106.74,52392.0,103.654,103.654,103.4021,103.4311,52392.0
2024-07-16 13:15:00,106.75,106.78,106.28,106.38,109009.0,103.4408,103.4699,102.9854,103.0823,109009.0
2024-07-16 13:20:00,106.39,106.61,106.39,106.56,55461.0,103.092,103.3052,103.092,103.2567,55461.0
2024-07-16 13:25:00,106.55,107.01,106.55,107.01,39207.0,103.247,103.6928,103.247,103.6928,39207.0
2024-07-16 13:30:00,107.01,107.11,106.89,106.97,57494.0,103.6928,103.7897,103.5765,103.654,57494.0
2024-07-16 13:35:00,106.97,107.01,106.81,106.86,45090.0,103.654,103.6928,103.499,103.5474,45090.0
2024-07-16 13:40:00,106.88,106.88,106.41,106.44,74644.0,103.5668,103.5668,103.1114,103.1404,74644.0
2024-07-16 13:45:00,106.43,106.48,106.14,106.2,57429.0,103.1307,103.1792,102.8497,102.9079,57429.0
2024-07-16 13:50:00,106.21,106.34,105.97,105.97,171184.0,102.9176,103.0435,102.685,102.685,171184.0
2024-07-16 13:55:00,105.99,106.24,105.83,106.24,99914.0,102.7044,102.9466,102.5493,102.9466,99914.0
2024-07-16 14:00:00,106.24,106.6,106.19,106.41,72827.0,102.9466,103.2955,102.8982,103.1114,72827.0
2024-07-16 14:05:00,106.42,106.52,106.23,106.4,45393.0,103.121,103.2179,102.9369,103.1017,45393.0
2024-07-16 14:10:00,106.42,106.6,106.27,106.29,55920.0,103.121,103.2955,102.9757,102.9951,55920.0
2024-07-16 14:15:00,106.32,106.46,106.26,106.42,38901.0,103.0241,103.1598,102.966,103.121,38901.0
2024-07-16 14:20:00,106.42,106.6,106.42,106.51,49866.0,103.121,103.2955,103.121,103.2083,49866.0
2024-07-16 14:25:00,106.52,106.89,106.51,106.79,57062.0,103.2179,103.5765,103.2083,103.4796,57062.0
2024-07-16 14:30:00,106.81,106.93,106.77,106.91,53069.0,103.499,103.6152,103.4602,103.5959,53069.0
2024-07-16 14:35:00,106.91,107.06,106.84,106.97,68088.0,103.5959,103.7412,103.528,103.654,68088.0
2024-07-16 14:40:00,106.98,107.02,106.86,106.92,57434.0,103.6637,103.7024,103.5474,103.6055,57434.0
2024-07-16 14:45:00,106.9,106.99,106.81,106.87,38119.0,103.5862,103.6734,103.499,103.5571,38119.0
2024-07-16 14:50:00,106.87,106.98,106.75,106.95,58313.0,103.5571,103.6637,103.4408,103.6346,58313.0
2024-07-16 14:55:00,106.97,106.98,106.84,106.88,40269.0,103.654,103.6637,103.528,103.5668,40269.0
2024-07-16 15:00:00,106.87,107.07,106.86,106.97,88686.0,103.5571,103.7509,103.5474,103.654,88686.0
2024-07-16 15:05:00,106.96,106.96,106.76,106.89,70638.0,103.6443,103.6443,103.4505,103.5765,70638.0
2024-07-16 15:10:00,106.88,107.02,106.86,106.96,51770.0,103.5668,103.7024,103.5474,103.6443,51770.0
2024-07-16 15:15:00,106.95,106.98,106.87,106.9,49996.0,103.6346,103.6637,103.5571,103.5862,49996.0
2024-07-16 15:20:00,106.89,106.9,106.76,106.86,61123.0,103.5765,103.5862,103.4505,103.5474,61123.0
2024-07-16 15:25:00,106.86,106.87,106.76,106.81,64360.0,103.5474,103.5571,103.4505,103.499,64360.0
2024-07-16 15:30:00,106.8,106.89,106.7,106.72,91082.0,103.4893,103.5765,103.3924,103.4117,91082.0
2024-07-16 15:35:00,106.71,106.78,106.58,106.66,125115.0,103.4021,103.4699,103.2761,103.3536,125115.0
2024-07-16 15:40:00,106.66,106.68,106.18,106.19,136228.0,103.3536,103.373,102.8885,102.8982,136228.0
2024-07-16 15:45:00,106.19,106.28,106.03,106.08,180907.0,102.8982,102.9854,102.7431,102.7916,180907.0
2024-07-16 15:50:00,106.06,106.16,105.65,105.72,320306.0,102.7722,102.8691,102.3749,102.4427,320306.0
2024-07-16 15:55:00,105.7,106.25,105.68,106.24,601688.0,102.4234,102.9563,102.404,102.9466,601688.0
2024-07-17 09:30:00,105.09,105.3,104.53,105.12,500536.0,101.8323,102.0358,101.2896,101.8613,500536.0
2024-07-17 09:35:00,105.14,105.53,104.89,105.06,438463.0,101.8807,102.2586,101.6385,101.8032,438463.0
2024-07-17 09:40:00,105.07,105.45,104.83,104.92,220111.0,101.8129,102.1811,101.5803,101.6675,220111.0
2024-07-17 09:45:00,104.92,105.85,104.82,105.63,191857.0,101.6675,102.5687,101.5706,102.3555,191857.0
2024-07-17 09:50:00,105.65,106.11,105.65,105.82,183445.0,102.3749,102.8207,102.3749,102.5396,183445.0
2024-07-17 09:55:00,105.83,106.57,105.81,106.53,158104.0,102.5493,103.2664,102.53,103.2276,158104.0
2024-07-17 10:00:00,106.5,107.02,106.49,106.97,112690.0,103.1986,103.7024,103.1889,103.654,112690.0
2024-07-17 10:05:00,106.98,107.0,106.09,106.09,320671.0,103.6637,103.6831,102.8013,102.8013,320671.0
2024-07-17 10:10:00,106.06,106.31,105.77,106.24,276398.0,102.7722,103.0145,102.4912,102.9466,276398.0
2024-07-17 10:15:00,106.23,106.5,106.07,106.11,83673.0,102.9369,103.1986,102.7819,102.8207,83673.0
2024-07-17 10:20:00,106.09,106.47,106.04,106.22,91941.0,102.8013,103.1695,102.7528,102.9272,91941.0
2024-07-17 10:25:00,106.21,106.37,106.05,106.34,68083.0,102.9176,103.0726,102.7625,103.0435,68083.0
2024-07-17 10:30:00,106.37,106.67,106.24,106.63,58680.0,103.0726,103.3633,102.9466,103.3245,58680.0
2024-07-17 10:35:00,106.63,106.69,106.5,106.62,84075.0,103.3245,103.3827,103.1986,103.3148,84075.0
2024-07-17 10:40:00,106.61,106.61,106.36,106.42,84219.0,103.3052,103.3052,103.0629,103.121,84219.0
2024-07-17 10:45:00,106.41,106.58,106.32,106.51,60857.0,103.1114,103.2761,103.0241,103.2083,60857.0
2024-07-17 10:50:00,106.54,106.61,106.42,106.56,47369.0,103.2373,103.3052,103.121,103.2567,47369.0
2024-07-17 10:55:00,106.55,106.72,106.52,106.54,43670.0,103.247,103.4117,103.2179,103.2373,43670.0
2024-07-17 11:00:00,106.53,106.73,106.51,106.57,48523.0,103.2276,103.4214,103.2083,103.2664,48523.0
2024-07-17 11:05:00,106.57,106.7,106.55,106.65,49580.0,103.2664,103.3924,103.247,103.3439,49580.0
2024-07-17 11:10:00,106.66,106.71,106.57,106.61,62675.0,103.3536,103.4021,103.2664,103.3052,62675.0
2024-07-17 11:15:00,106.61,106.73,106.57,106.62,49808.0,103.3052,103.4214,103.2664,103.3148,49808.0
2024-07-17 11:20:00,106.62,106.68,106.47,106.52,76440.0,103.3148,103.373,103.1695,103.2179,76440.0
2024-07-17 11:25:00,106.51,106.6,106.37,106.59,47380.0,103.2083,103.2955,103.0726,103.2858,47380.0
2024-07-17 11:30:00,106.61,106.89,106.58,106.87,64651.0,103.3052,103.5765,103.2761,103.5571,64651.0
2024-07-17 11:35:00,106.86,107.15,106.83,106.96,120641.0,103.5474,103.8284,103.5183,103.6443,120641.0
2024-07-17 11:40:00,106.97,107.11,106.78,106.92,103248.0,103.654,103.7897,103.4699,103.6055,103248.0
2024-07-17 11:45:00,106.92,107.08,106.85,107.07,36267.0,103.6055,103.7606,103.5377,103.7509,36267.0
2024-07-17 11:50:00,107.08,107.37,107.08,107.37,63233.0,103.7606,104.0416,103.7606,104.0416,63233.0
2024-07-17 11:55:00,107.37,107.59,107.34,107.54,54390.0,104.0416,104.2548,104.0125,104.2063,54390.0
2024-07-17 12:00:00,107.54,107.58,107.42,107.53,90205.0,104.2063,104.2451,104.09,104.1966,90205.0
2024-07-17 12:05:00,107.52,107.71,107.4,107.6,98437.0,104.1869,104.3711,104.0707,104.2645,98437.0
2024-07-17 12:10:00,107.59,107.64,107.46,107.5,68947.0,104.2548,104.3032,104.1288,104.1676,68947.0
2024-07-17 12:15:00,107.5,107.55,107.33,107.37,82743.0,104.1676,104.216,104.0028,104.0416,82743.0
2024-07-17 12:20:00,107.37,107.38,107.07,107.11,103280.0,104.0416,104.0513,103.7509,103.7897,103280.0
2024-07-17 12:25:00,107.14,107.24,106.84,106.86,68566.0,103.8187,103.9156,103.528,103.5474,68566.0
2024-07-17 12:30:00,106.86,107.0,106.74,106.9,108622.0,103.5474,103.6831,103.4311,103.5862,108622.0
2024-07-17 12:35:00,106.9,106.92,106.52,106.52,64448.0,103.5862,103.6055,103.2179,103.2179,64448.0
2024-07-17 12:40:00,106.53,106.58,106.48,106.56,54340.0,103.2276,103.2761,103.1792,103.2567,54340.0
2024-07-17 12:45:00,106.57,106.67,106.49,106.58,54263.0,103.2664,103.3633,103.1889,103.2761,54263.0
2024-07-17 12:50:00,106.56,106.6,106.48,106.6,22571.0,103.2567,103.2955,103.1792,103.2955,22571.0
2024-07-17 12:55:00,106.61,106.75,106.6,106.75,28154.0,103.3052,103.4408,103.2955,103.4408,28154.0
2024-07-17 13:00:00,106.75,106.78,106.59,106.66,24320.0,103.4408,103.4699,103.2858,103.3536,24320.0
2024-07-17 13:05:00,106.66,106.67,106.53,106.62,46733.0,103.3536,103.3633,103.2276,103.3148,46733.0
2024-07-17 13:10:00,106.62,106.67,106.54,106.55,70173.0,103.3148,103.3633,103.2373,103.247,70173.0
2024-07-17 13:15:00,106.55,106.62,106.36,106.4,76858.0,103.247,103.3148,103.0629,103.1017,76858.0
2024-07-17 13:20:00,106.38,106.46,106.13,106.21,53676.0,103.0823,103.1598,102.84,102.9176,53676.0
2024-07-17 13:25:00,106.2,106.3,106.14,106.17,45210.0,102.9079,103.0048,102.8497,102.8788,45210.0
2024-07-17 13:30:00,106.15,106.35,106.13,106.29,66798.0,102.8594,103.0532,102.84,102.9951,66798.0
2024-07-17 13:35:00,106.29,106.41,106.22,106.28,62187.0,102.9951,103.1114,102.9272,102.9854,62187.0
2024-07-17 13:40:00,106.28,106.28,106.0,106.17,87889.0,102.9854,102.9854,102.7141,102.8788,87889.0
2024-07-17 13:45:00,106.18,106.33,106.15,106.19,58969.0,102.8885,103.0338,102.8594,102.8982,58969.0
2024-07-17 13:50:00,106.18,106.3,106.18,106.3,67031.0,102.8885,103.0048,102.8885,103.0048,67031.0
2024-07-17 13:55:00,106.3,106.49,106.25,106.48,58345.0,103.0048,103.1889,102.9563,103.1792,58345.0
2024-07-17 14:00:00,106.47,106.47,106.1,106.15,50211.0,103.1695,103.1695,102.811,102.8594,50211.0
2024-07-17 14:05:00,106.14,106.28,106.07,106.21,30128.0,102.8497,102.9854,102.7819,102.9176,30128.0
2024-07-17 14:10:00,106.2,106.27,106.07,106.09,36549.0,102.9079,102.9757,102.7819,102.8013,36549.0
2024-07-17 14:15:00,106.09,106.13,106.04,106.06,63092.0,102.8013,102.84,102.7528,102.7722,63092.0
2024-07-17 14:20:00,106.06,106.08,106.0,106.04,42008.0,102.7722,102.7916,102.7141,102.7528,42008.0
2024-07-17 14:25:00,106.04,106.34,106.03,106.3,53167.0,102.7528,103.0435,102.7431,103.0048,53167.0
2024-07-17 14:30:00,106.3,106.43,106.29,106.3,38408.0,103.0048,103.1307,102.9951,103.0048,38408.0
2024-07-17 14:35:00,106.31,106.45,106.27,106.44,41049.0,103.0145,103.1501,102.9757,103.1404,41049.0
2024-07-17 14:40:00,106.44,106.51,106.41,106.43,24478.0,103.1404,103.2083,103.1114,103.1307,24478.0
2024-07-17 14:45:00,106.43,106.46,106.33,106.34,36284.0,103.1307,103.1598,103.0338,103.0435,36284.0
2024-07-17 14:50:00,106.34,106.37,106.22,106.24,38065.0,103.0435,103.0726,102.9272,102.9466,38065.0
2024-07-17 14:55:00,106.24,106.26,106.13,106.18,37913.0,102.9466,102.966,102.84,102.8885,37913.0
2024-07-17 15:00:00,106.17,106.4,106.16,106.38,24744.0,102.8788,103.1017,102.8691,103.0823,24744.0
2024-07-17 15:05:00,106.38,106.49,106.38,106.48,33708.0,103.0823,103.1889,103.0823,103.1792,33708.0
2024-07-17 15:10:00,106.48,106.58,106.45,106.55,51049.0,103.1792,103.2761,103.1501,103.247,51049.0
2024-07-17 15:15:00,106.56,106.64,106.56,106.61,44097.0,103.2567,103.3342,103.2567,103.3052,44097.0
2024-07-17 15:20:00,106.61,106.62,106.44,106.56,61096.0,103.3052,103.3148,103.1404,103.2567,61096.0
2024-07-17 15:25:00,106.56,106.57,106.37,106.4,77865.0,103.2567,103.2664,103.0726,103.1017,77865.0
2024-07-17 15:30:00,106.41,106.58,106.39,106.57,76897.0,103.1114,103.2761,103.092,103.2664,76897.0
2024-07-17 15:35:00,106.57,106.6,106.45,106.5,61033.0,103.2664,103.2955,103.1501,103.1986,61033.0
2024-07-17 15:40:00,106.5,106.59,106.46,106.58,92046.0,103.1986,103.2858,103.1598,103.2761,92046.0
2024-07-17 15:45:00,106.58,106.61,106.48,106.5,116367.0,103.2761,103.3052,103.1792,103.1986,116367.0
2024-07-17 15:50:00,106.51,106.82,106.5,106.79,193354.0,103.2083,103.5086,103.1986,103.4796,193354.0
2024-07-17 15:55:00,106.79,107.05,106.7,106.97,472349.0,103.4796,103.7315,103.3924,103.654,472349.0
2024-07-18 09:30:00,106.53,106.6,106.06,106.15,122708.0,103.2276,103.2955,102.7722,102.8594,122708.0
2024-07-18 09:35:00,106.12,106.55,106.12,106.49,64738.0,102.8303,103.247,102.8303,103.1889,64738.0
2024-07-18 09:40:00,106.48,106.64,106.32,106.56,86231.0,103.1792,103.3342,103.0241,103.2567,86231.0
2024-07-18 09:45:00,106.57,106.92,106.47,106.77,66972.0,103.2664,103.6055,103.1695,103.4602,66972.0
2024-07-18 09:50:00,106.77,106.9,106.65,106.81,49876.0,103.4602,103.5862,103.3439,103.499,49876.0
2024-07-18 09:55:00,106.81,106.82,106.38,106.51,53151.0,103.499,103.5086,103.0823,103.2083,53151.0
2024-07-18 10:00:00,106.56,106.74,106.44,106.61,56215.0,103.2567,103.4311,103.1404,103.3052,56215.0
2024-07-18 10:05:00,106.62,106.93,106.62,106.89,88470.0,103.3148,103.6152,103.3148,103.5765,88470.0
2024-07-18 10:10:00,106.89,107.19,106.82,107.16,57249.0,103.5765,103.8672,103.5086,103.8381,57249.0
2024-07-18 10:15:00,107.17,107.27,107.06,107.13,80244.0,103.8478,103.9447,103.7412,103.809,80244.0
2024-07-18 10:20:00,107.13,107.55,107.06,107.51,74980.0,103.809,104.216,103.7412,104.1773,74980.0
2024-07-18 10:25:00,107.52,107.59,107.38,107.59,42844.0,104.1869,104.2548,104.0513,104.2548,42844.0
2024-07-18 10:30:00,107.59,107.63,107.38,107.4,76668.0,104.2548,104.2935,104.0513,104.0707,76668.0
2024-07-18 10:35:00,107.42,107.59,107.29,107.35,62735.0,104.09,104.2548,103.9641,104.0222,62735.0
2024-07-18 10:40:00,107.35,107.46,107.12,107.16,89821.0,104.0222,104.1288,103.7993,103.8381,89821.0
2024-07-18 10:45:00,107.17,107.27,106.9,106.9,90570.0,103.8478,103.9447,103.5862,103.5862,90570.0
2024-07-18 10:50:00,106.9,106.99,106.74,106.98,57027.0,103.5862,103.6734,103.4311,103.6637,57027.0
2024-07-18 10:55:00,107.0,107.1,106.85,106.9,74840.0,103.6831,103.78,103.5377,103.5862,74840.0
2024-07-18 11:00:00,106.9,107.01,106.87,106.96,39061.0,103.5862,103.6928,103.5571,103.6443,39061.0
2024-07-18 11:05:00,106.97,107.03,106.73,106.8,95107.0,103.654,103.7121,103.4214,103.4893,95107.0
2024-07-18 11:10:00,106.8,106.83,106.64,106.64,64282.0,103.4893,103.5183,103.3342,103.3342,64282.0
2024-07-18 11:15:00,106.64,106.69,106.5,106.52,44661.0,103.3342,103.3827,103.1986,103.2179,44661.0
2024-07-18 11:20:00,106.51,106.51,106.29,106.35,75225.0,103.2083,103.2083,102.9951,103.0532,75225.0
2024-07-18 11:25:00,106.36,106.41,106.04,106.08,78192.0,103.0629,103.1114,102.7528,102.7916,78192.0
2024-07-18 11:30:00,106.09,106.2,105.98,106.03,41553.0,102.8013,102.9079,102.6947,102.7431,41553.0
2024-07-18 11:35:00,106.03,106.06,105.89,105.9,41803.0,102.7431,102.7722,102.6075,102.6172,41803.0
2024-07-18 11:40:00,105.89,105.93,105.63,105.76,101408.0,102.6075,102.6462,102.3555,102.4815,101408.0
2024-07-18 11:45:00,105.75,105.76,105.44,105.47,34432.0,102.4718,102.4815,102.1714,102.2005,34432.0
2024-07-18 11:50:00,105.49,105.54,105.32,105.32,68538.0,102.2199,102.2683,102.0551,102.0551,68538.0
2024-07-18 11:55:00,105.32,105.4,105.27,105.37,39264.0,102.0551,102.1327,102.0067,102.1036,39264.0
2024-07-18 12:00:00,105.37,105.48,105.31,105.38,55214.0,102.1036,102.2102,102.0455,102.1133,55214.0
2024-07-18 12:05:00,105.39,105.4,105.28,105.38,40832.0,102.123,102.1327,102.0164,102.1133,40832.0
2024-07-18 12:10:00,105.38,105.39,105.23,105.36,39888.0,102.1133,102.123,101.9679,102.0939,39888.0
2024-07-18 12:15:00,105.35,105.36,105.07,105.13,45490.0,102.0842,102.0939,101.8129,101.871,45490.0
2024-07-18 12:20:00,105.14,105.15,104.91,104.97,56882.0,101.8807,101.8904,101.6579,101.716,56882.0
2024-07-18 12:25:00,104.96,104.99,104.88,104.98,32803.0,101.7063,101.7354,101.6288,101.7257,32803.0
2024-07-18 12:30:00,104.98,105.18,104.97,105.14,59227.0,101.7257,101.9195,101.716,101.8807,59227.0
2024-07-18 12:35:00,105.14,105.18,105.03,105.03,40650.0,101.8807,101.9195,101.7741,101.7741,40650.0
2024-07-18 12:40:00,105.02,105.06,104.99,105.01,35169.0,101.7644,101.8032,101.7354,101.7548,35169.0
2024-07-18 12:45:00,105.02,105.1,104.97,104.99,32234.0,101.7644,101.842,101.716,101.7354,32234.0
2024-07-18 12:50:00,105.02,105.1,104.95,104.99,29816.0,101.7644,101.842,101.6966,101.7354,29816.0
2024-07-18 12:55:00,104.99,105.15,104.93,105.13,28284.0,101.7354,101.8904,101.6772,101.871,28284.0
2024-07-18 13:00:00,105.14,105.27,105.14,105.2,50687.0,101.8807,102.0067,101.8807,101.9389,50687.0
2024-07-18 13:05:00,105.19,105.33,105.14,105.18,27039.0,101.9292,102.0648,101.8807,101.9195,27039.0
2024-07-18 13:10:00,105.18,105.25,105.15,105.21,36275.0,101.9195,101.9873,101.8904,101.9486,36275.0
2024-07-18 13:15:00,105.21,105.24,105.13,105.15,29198.0,101.9486,101.9776,101.871,101.8904,29198.0
2024-07-18 13:20:00,105.15,105.19,105.13,105.15,25878.0,101.8904,101.9292,101.871,101.8904,25878.0
2024-07-18 13:25:00,105.14,105.21,105.12,105.18,24923.0,101.8807,101.9486,101.8613,101.9195,24923.0
2024-07-18 13:30:00,105.17,105.22,105.14,105.19,35822.0,101.9098,101.9582,101.8807,101.9292,35822.0
2024-07-18 13:35:00,105.2,105.21,104.99,104.99,29770.0,101.9389,101.9486,101.7354,101.7354,29770.0
2024-07-18 13:40:00,104.99,105.03,104.9,104.94,34477.0,101.7354,101.7741,101.6482,101.6869,34477.0
2024-07-18 13:45:00,104.93,105.16,104.91,105.05,57978.0,101.6772,101.9001,101.6579,101.7935,57978.0
2024-07-18 13:50:00,105.05,105.09,104.9,104.9,31558.0,101.7935,101.8323,101.6482,101.6482,31558.0
2024-07-18 13:55:00,104.9,104.9,104.79,104.85,38204.0,101.6482,101.6482,101.5416,101.5997,38204.0
2024-07-18 14:00:00,104.86,104.87,104.74,104.77,30404.0,101.6094,101.6191,101.4931,101.5222,30404.0
2024-07-18 14:05:00,104.77,104.8,104.6,104.72,45962.0,101.5222,101.5513,101.3575,101.4737,45962.0
2024-07-18 14:10:00,104.71,104.77,104.55,104.56,41013.0,101.4641,101.5222,101.309,101.3187,41013.0
2024-07-18 14:15:00,104.55,104.63,104.5,104.62,31011.0,101.309,101.3865,101.2606,101.3768,31011.0
2024-07-18 14:20:00,104.62,104.79,104.62,104.77,55423.0,101.3768,101.5416,101.3768,101.5222,55423.0
2024-07-18 14:25:00,104.77,104.85,104.73,104.73,34062.0,101.5222,101.5997,101.4834,101.4834,34062.0
2024-07-18 14:30:00,104.72,104.8,104.68,104.73,47068.0,101.4737,101.5513,101.435,101.4834,47068.0
2024-07-18 14:35:00,104.72,104.75,104.67,104.69,39146.0,101.4737,101.5028,101.4253,101.4447,39146.0
2024-07-18 14:40:00,104.71,104.84,104.63,104.64,47707.0,101.4641,101.59,101.3865,101.3962,47707.0
2024-07-18 14:45:00,104.63,104.77,104.62,104.74,37936.0,101.3865,101.5222,101.3768,101.4931,37936.0
2024-07-18 14:50:00,104.74,104.77,104.61,104.69,45805.0,101.4931,101.5222,101.3672,101.4447,45805.0
2024-07-18 14:55:00,104.7,104.8,104.67,104.8,40911.0,101.4544,101.5513,101.4253,101.5513,40911.0
2024-07-18 15:00:00,104.8,104.87,104.7,104.73,61986.0,101.5513,101.6191,101.4544,101.4834,61986.0
2024-07-18 15:05:00,104.72,104.74,104.61,104.62,64947.0,101.4737,101.4931,101.3672,101.3768,64947.0
2024-07-18 15:10:00,104.61,104.63,104.47,104.51,74649.0,101.3672,101.3865,101.2315,101.2703,74649.0
2024-07-18 15:15:00,104.51,104.58,104.38,104.39,67398.0,101.2703,101.3381,101.1443,101.154,67398.0
2024-07-18 15:20:00,104.39,104.51,104.33,104.41,82801.0,101.154,101.2703,101.0958,101.1734,82801.0
2024-07-18 15:25:00,104.41,104.51,104.37,104.48,72873.0,101.1734,101.2703,101.1346,101.2412,72873.0
2024-07-18 15:30:00,104.48,104.55,104.41,104.51,90607.0,101.2412,101.309,101.1734,101.2703,90607.0
2024-07-18 15:35:00,104.52,104.62,104.41,104.61,137972.0,101.2799,101.3768,101.1734,101.3672,137972.0
2024-07-18 15:40:00,104.62,104.66,104.43,104.49,224433.0,101.3768,101.4156,101.1927,101.2509,224433.0
2024-07-18 15:45:00,104.49,104.73,104.48,104.72,149867.0,101.2509,101.4834,101.2412,101.4737,149867.0
2024-07-18 15:50:00,104.71,104.96,104.7,104.83,318174.0,101.4641,101.7063,101.4544,101.5803,318174.0
2024-07-18 15:55:00,104.82,104.94,104.69,104.77,659576.0,101.5706,101.6869,101.4447,101.5222,659576.0
2024-07-19 09:30:00,104.71,104.72,103.89,103.99,389492.0,101.4641,101.4737,100.6695,100.7664,389492.0
2024-07-19 09:35:00,103.95,104.16,103.72,103.93,142972.0,100.7276,100.9311,100.5047,100.7082,142972.0
2024-07-19 09:40:00,103.93,104.03,103.76,103.83,255595.0,100.7082,100.8051,100.5435,100.6113,255595.0
2024-07-19 09:45:00,103.81,103.85,103.62,103.76,228954.0,100.592,100.6307,100.4078,100.5435,228954.0
2024-07-19 09:50:00,103.74,103.98,103.41,103.84,263957.0,100.5241,100.7567,100.2044,100.621,263957.0
2024-07-19 09:55:00,103.85,103.87,103.45,103.64,171708.0,100.6307,100.6501,100.2431,100.4272,171708.0
2024-07-19 10:00:00,103.67,103.67,103.29,103.39,128131.0,100.4563,100.4563,100.0881,100.185,128131.0
2024-07-19 10:05:00,103.37,103.44,102.96,103.14,132246.0,100.1656,100.2334,99.7683,99.9427,132246.0
2024-07-19 10:10:00,103.13,103.3,102.88,103.13,71511.0,99.933,100.0978,99.6908,99.933,71511.0
2024-07-19 10:15:00,103.14,103.25,103.01,103.24,37547.0,99.9427,100.0493,99.8168,100.0396,37547.0
2024-07-19 10:20:00,103.25,103.25,102.92,103.0,56946.0,100.0493,100.0493,99.7295,99.8071,56946.0
2024-07-19 10:25:00,103.0,103.08,102.76,102.8,107482.0,99.8071,99.8846,99.5745,99.6133,107482.0
2024-07-19 10:30:00,102.78,102.83,102.68,102.79,95375.0,99.5939,99.6423,99.497,99.6036,95375.0
2024-07-19 10:35:00,102.79,102.84,102.65,102.77,96955.0,99.6036,99.652,99.4679,99.5842,96955.0
2024-07-19 10:40:00,102.77,102.8,102.49,102.53,99321.0,99.5842,99.6133,99.3129,99.3516,99321.0
2024-07-19 10:45:00,102.54,102.71,102.49,102.49,63785.0,99.3613,99.5261,99.3129,99.3129,63785.0
2024-07-19 10:50:00,102.48,102.54,102.27,102.44,97281.0,99.3032,99.3613,99.0997,99.2644,97281.0
2024-07-19 10:55:00,102.44,102.45,102.23,102.33,84976.0,99.2644,99.2741,99.0609,99.1578,84976.0
2024-07-19 11:00:00,102.31,102.45,102.27,102.34,62660.0,99.1385,99.2741,99.0997,99.1675,62660.0
2024-07-19 11:05:00,102.34,102.47,102.24,102.47,75934.0,99.1675,99.2935,99.0706,99.2935,75934.0
2024-07-19 11:10:00,102.49,102.6,102.34,102.49,67488.0,99.3129,99.4195,99.1675,99.3129,67488.0
2024-07-19 11:15:00,102.49,102.65,102.37,102.59,208469.0,99.3129,99.4679,99.1966,99.4098,208469.0
2024-07-19 11:20:00,102.58,102.64,102.37,102.51,109703.0,99.4001,99.4582,99.1966,99.3323,109703.0
2024-07-19 11:25:00,102.51,102.57,102.5,102.53,82218.0,99.3323,99.3904,99.3226,99.3516,82218.0
2024-07-19 11:30:00,102.57,102.73,102.5,102.7,92461.0,99.3904,99.5454,99.3226,99.5164,92461.0
2024-07-19 11:35:00,102.7,102.86,102.65,102.81,54173.0,99.5164,99.6714,99.4679,99.623,54173.0
2024-07-19 11:40:00,102.82,102.83,102.73,102.75,39769.0,99.6326,99.6423,99.5454,99.5648,39769.0
2024-07-19 11:45:00,102.74,102.79,102.6,102.73,59626.0,99.5551,99.6036,99.4195,99.5454,59626.0
2024-07-19 11:50:00,102.76,103.03,102.75,102.97,42665.0,99.5745,99.8361,99.5648,99.778,42665.0
2024-07-19 11:55:00,102.97,103.25,102.94,103.23,37812.0,99.778,100.0493,99.7489,100.0299,37812.0
2024-07-19 12:00:00,103.25,103.32,103.19,103.29,37585.0,100.0493,100.1171,99.9912,100.0881,37585.0
2024-07-19 12:05:00,103.3,103.42,103.23,103.35,74175.0,100.0978,100.214,100.0299,100.1462,74175.0
2024-07-19 12:10:00,103.35,103.42,103.29,103.39,35269.0,100.1462,100.214,100.0881,100.185,35269.0
2024-07-19 12:15:00,103.4,103.52,103.39,103.5,41722.0,100.1947,100.3109,100.185,100.2916,41722.0
2024-07-19 12:20:00,103.5,103.5,103.23,103.26,43128.0,100.2916,100.2916,100.0299,100.059,43128.0
2024-07-19 12:25:00,103.27,103.38,103.22,103.36,37587.0,100.0687,100.1753,100.0202,100.1559,37587.0
2024-07-19 12:30:00,103.36,103.37,103.26,103.33,22372.0,100.1559,100.1656,100.059,100.1268,22372.0
2024-07-19 12:35:00,103.32,103.37,103.22,103.31,32194.0,100.1171,100.1656,100.0202,100.1075,32194.0
2024-07-19 12:40:00,103.31,103.37,103.21,103.21,39379.0,100.1075,100.1656,100.0106,100.0106,39379.0
2024-07-19 12:45:00,103.19,103.22,103.04,103.07,82318.0,99.9912,100.0202,99.8458,99.8749,82318.0
2024-07-19 12:50:00,103.09,103.13,103.0,103.05,15723.0,99.8943,99.933,99.8071,99.8555,15723.0
2024-07-19 12:55:00,103.07,103.16,103.05,103.06,17340.0,99.8749,99.9621,99.8555,99.8652,17340.0
2024-07-19 13:00:00,103.05,103.06,102.78,102.8,30636.0,99.8555,99.8652,99.5939,99.6133,30636.0
2024-07-19 13:05:00,102.77,102.84,102.71,102.72,21545.0,99.5842,99.652,99.5261,99.5357,21545.0
2024-07-19 13:10:00,102.71,102.74,102.65,102.72,16009.0,99.5261,99.5551,99.4679,99.5357,16009.0
2024-07-19 13:15:00,102.73,102.76,102.64,102.66,20773.0,99.5454,99.5745,99.4582,99.4776,20773.0
2024-07-19 13:20:00,102.66,102.68,102.57,102.66,23303.0,99.4776,99.497,99.3904,99.4776,23303.0
2024-07-19 13:25:00,102.67,102.95,102.67,102.84,27369.0,99.4873,99.7586,99.4873,99.652,27369.0
2024-07-19 13:30:00,102.84,102.87,102.8,102.84,12436.0,99.652,99.6811,99.6133,99.652,12436.0
2024-07-19 13:35:00,102.84,102.92,102.82,102.89,27679.0,99.652,99.7295,99.6326,99.7005,27679.0
2024-07-19 13:40:00,102.88,102.89,102.76,102.84,14772.0,99.6908,99.7005,99.5745,99.652,14772.0
2024-07-19 13:45:00,102.86,102.94,102.82,102.9,46464.0,99.6714,99.7489,99.6326,99.7102,46464.0
2024-07-19 13:50:00,102.89,102.95,102.83,102.95,59497.0,99.7005,99.7586,99.6423,99.7586,59497.0
2024-07-19 13:55:00,102.95,103.11,102.92,103.08,16226.0,99.7586,99.9137,99.7295,99.8846,16226.0
2024-07-19 14:00:00,103.07,103.07,102.86,102.89,33364.0,99.8749,99.8749,99.6714,99.7005,33364.0
2024-07-19 14:05:00,102.9,102.95,102.87,102.92,15141.0,99.7102,99.7586,99.6811,99.7295,15141.0
2024-07-19 14:10:00,102.92,103.02,102.9,102.98,21356.0,99.7295,99.8264,99.7102,99.7877,21356.0
2024-07-19 14:15:00,102.99,103.07,102.98,103.01,34028.0,99.7974,99.8749,99.7877,99.8168,34028.0
2024-07-19 14:20:00,103.03,103.03,102.8,102.81,21479.0,99.8361,99.8361,99.6133,99.623,21479.0
2024-07-19 14:25:00,102.83,102.86,102.72,102.76,34182.0,99.6423,99.6714,99.5357,99.5745,34182.0
2024-07-19 14:30:00,102.76,102.91,102.74,102.9,54586.0,99.5745,99.7199,99.5551,99.7102,54586.0
2024-07-19 14:35:00,102.9,102.98,102.83,102.88,22357.0,99.7102,99.7877,99.6423,99.6908,22357.0
2024-07-19 14:40:00,102.9,102.9,102.77,102.77,28085.0,99.7102,99.7102,99.5842,99.5842,28085.0
2024-07-19 14:45:00,102.77,102.89,102.75,102.85,36231.0,99.5842,99.7005,99.5648,99.6617,36231.0
2024-07-19 14:50:00,102.86,102.96,102.82,102.93,61886.0,99.6714,99.7683,99.6326,99.7392,61886.0
2024-07-19 14:55:00,102.93,102.99,102.92,102.92,21684.0,99.7392,99.7974,99.7295,99.7295,21684.0
2024-07-19 15:00:00,102.94,103.12,102.94,103.12,22602.0,99.7489,99.9233,99.7489,99.9233,22602.0
2024-07-19 15:05:00,103.12,103.17,103.08,103.13,37042.0,99.9233,99.9718,99.8846,99.933,37042.0
2024-07-19 15:10:00,103.14,103.21,103.12,103.19,37510.0,99.9427,100.0106,99.9233,99.9912,37510.0
2024-07-19 15:15:00,103.19,103.22,103.13,103.18,38348.0,99.9912,100.0202,99.933,99.9815,38348.0
2024-07-19 15:20:00,103.19,103.25,103.17,103.18,33624.0,99.9912,100.0493,99.9718,99.9815,33624.0
2024-07-19 15:25:00,103.18,103.2,103.04,103.05,87832.0,99.9815,100.0009,99.8458,99.8555,87832.0
2024-07-19 15:30:00,103.05,103.05,102.83,102.84,51246.0,99.8555,99.8555,99.6423,99.652,51246.0
2024-07-19 15:35:00,102.84,102.86,102.72,102.78,54278.0,99.652,99.6714,99.5357,99.5939,54278.0
2024-07-19 15:40:00,102.78,102.8,102.6,102.61,108167.0,99.5939,99.6133,99.4195,99.4292,108167.0
2024-07-19 15:45:00,102.61,102.64,102.27,102.27,140876.0,99.4292,99.4582,99.0997,99.0997,140876.0
2024-07-19 15:50:00,102.26,102.39,101.94,101.96,337104.0,99.09,99.216,98.7799,98.7993,337104.0
2024-07-19 15:55:00,101.96,102.12,101.73,102.11,872109.0,98.7993,98.9543,98.5764,98.9447,872109.0
2024-07-22 09:30:00,102.47,102.96,102.35,102.89,158670.0,99.2935,99.7683,99.1772,99.7005,158670.0
2024-07-22 09:35:00,102.94,103.13,102.76,102.97,84925.0,99.7489,99.933,99.5745,99.778,84925.0
2024-07-22 09:40:00,102.97,103.18,102.86,102.92,51734.0,99.778,99.9815,99.6714,99.7295,51734.0
2024-07-22 09:45:00,102.93,103.05,102.65,102.65,75704.0,99.7392,99.8555,99.4679,99.4679,75704.0
2024-07-22 09:50:00,102.67,102.77,102.58,102.63,53839.0,99.4873,99.5842,99.4001,99.4485,53839.0
2024-07-22 09:55:00,102.63,102.7,102.3,102.3,54239.0,99.4485,99.5164,99.1288,99.1288,54239.0
2024-07-22 10:00:00,102.3,102.34,102.08,102.19,87982.0,99.1288,99.1675,98.9156,99.0222,87982.0
2024-07-22 10:05:00,102.21,102.21,101.95,102.2,119261.0,99.0416,99.0416,98.7896,99.0319,119261.0
2024-07-22 10:10:00,102.2,102.39,102.07,102.31,33479.0,99.0319,99.216,98.9059,99.1385,33479.0
2024-07-22 10:15:00,102.31,102.5,102.28,102.44,24645.0,99.1385,99.3226,99.1094,99.2644,24645.0
2024-07-22 10:20:00,102.45,102.66,102.42,102.61,39101.0,99.2741,99.4776,99.245,99.4292,39101.0
2024-07-22 10:25:00,102.59,102.73,102.5,102.71,29517.0,99.4098,99.5454,99.3226,99.5261,29517.0
2024-07-22 10:30:00,102.7,103.0,102.68,102.97,33416.0,99.5164,99.8071,99.497,99.778,33416.0
2024-07-22 10:35:00,102.96,103.23,102.96,103.07,40803.0,99.7683,100.0299,99.7683,99.8749,40803.0
2024-07-22 10:40:00,103.07,103.18,103.03,103.09,29659.0,99.8749,99.9815,99.8361,99.8943,29659.0
2024-07-22 10:45:00,103.1,103.12,102.95,102.96,33529.0,99.904,99.9233,99.7586,99.7683,33529.0
2024-07-22 10:50:00,103.0,103.04,102.8,102.8,59368.0,99.8071,99.8458,99.6133,99.6133,59368.0
2024-07-22 10:55:00,102.82,102.99,102.79,102.98,23582.0,99.6326,99.7974,99.6036,99.7877,23582.0
2024-07-22 11:00:00,103.02,103.21,103.01,103.06,32531.0,99.8264,100.0106,99.8168,99.8652,32531.0
2024-07-22 11:05:00,103.04,103.09,102.89,102.94,31175.0,99.8458,99.8943,99.7005,99.7489,31175.0
2024-07-22 11:10:00,102.94,103.12,102.93,103.08,32160.0,99.7489,99.9233,99.7392,99.8846,32160.0
2024-07-22 11:15:00,103.08,103.17,103.06,103.09,82959.0,99.8846,99.9718,99.8652,99.8943,82959.0
2024-07-22 11:20:00,103.1,103.15,103.01,103.02,36812.0,99.904,99.9524,99.8168,99.8264,36812.0
2024-07-22 11:25:00,103.01,103.1,102.98,102.99,19984.0,99.8168,99.904,99.7877,99.7974,19984.0
2024-07-22 11:30:00,102.98,103.1,102.96,103.1,56196.0,99.7877,99.904,99.7683,99.904,56196.0
2024-07-22 11:35:00,103.09,103.15,103.08,103.13,19679.0,99.8943,99.9524,99.8846,99.933,19679.0
2024-07-22 11:40:00,103.12,103.12,102.95,103.0,257260.0,99.9233,99.9233,99.7586,99.8071,257260.0
2024-07-22 11:45:00,103.01,103.01,102.86,102.86,29547.0,99.8168,99.8168,99.6714,99.6714,29547.0
2024-07-22 11:50:00,102.85,102.92,102.77,102.91,34977.0,99.6617,99.7295,99.5842,99.7199,34977.0
2024-07-22 11:55:00,102.89,102.91,102.66,102.68,30808.0,99.7005,99.7199,99.4776,99.497,30808.0
2024-07-22 12:00:00,102.69,102.82,102.68,102.75,64068.0,99.5067,99.6326,99.497,99.5648,64068.0
2024-07-22 12:05:00,102.73,102.75,102.67,102.69,36676.0,99.5454,99.5648,99.4873,99.5067,36676.0
2024-07-22 12:10:00,102.67,102.67,102.55,102.55,28243.0,99.4873,99.4873,99.371,99.371,28243.0
2024-07-22 12:15:00,102.55,102.61,102.54,102.59,21844.0,99.371,99.4292,99.3613,99.4098,21844.0
2024-07-22 12:20:00,102.6,102.6,102.5,102.54,22967.0,99.4195,99.4195,99.3226,99.3613,22967.0
2024-07-22 12:25:00,102.54,102.6,102.52,102.56,26545.0,99.3613,99.4195,99.3419,99.3807,26545.0
2024-07-22 12:30:00,102.55,102.55,102.36,102.39,86828.0,99.371,99.371,99.1869,99.216,86828.0
2024-07-22 12:35:00,102.39,102.51,102.37,102.49,38206.0,99.216,99.3323,99.1966,99.3129,38206.0
2024-07-22 12:40:00,102.5,102.5,102.31,102.34,25086.0,99.3226,99.3226,99.1385,99.1675,25086.0
2024-07-22 12:45:00,102.34,102.41,102.24,102.39,26093.0,99.1675,99.2354,99.0706,99.216,26093.0
2024-07-22 12:50:00,102.38,102.59,102.37,102.56,22477.0,99.2063,99.4098,99.1966,99.3807,22477.0
2024-07-22 12:55:00,102.58,102.62,102.53,102.58,16484.0,99.4001,99.4388,99.3516,99.4001,16484.0
2024-07-22 13:00:00,102.57,102.66,102.53,102.65,30420.0,99.3904,99.4776,99.3516,99.4679,30420.0
2024-07-22 13:05:00,102.65,102.68,102.59,102.6,24311.0,99.4679,99.497,99.4098,99.4195,24311.0
2024-07-22 13:10:00,102.59,102.59,102.46,102.56,53144.0,99.4098,99.4098,99.2838,99.3807,53144.0
2024-07-22 13:15:00,102.56,102.69,102.55,102.69,39068.0,99.3807,99.5067,99.371,99.5067,39068.0
2024-07-22 13:20:00,102.69,102.73,102.61,102.73,39182.0,99.5067,99.5454,99.4292,99.5454,39182.0
2024-07-22 13:25:00,102.72,102.75,102.55,102.56,18751.0,99.5357,99.5648,99.371,99.3807,18751.0
2024-07-22 13:30:00,102.56,102.77,102.56,102.74,28996.0,99.3807,99.5842,99.3807,99.5551,28996.0
2024-07-22 13:35:00,102.74,102.74,102.53,102.62,40441.0,99.5551,99.5551,99.3516,99.4388,40441.0
2024-07-22 13:40:00,102.62,102.74,102.6,102.73,17293.0,99.4388,99.5551,99.4195,99.5454,17293.0
2024-07-22 13:45:00,102.72,102.73,102.65,102.66,24295.0,99.5357,99.5454,99.4679,99.4776,24295.0
2024-07-22 13:50:00,102.66,102.66,102.55,102.64,26831.0,99.4776,99.4776,99.371,99.4582,26831.0
2024-07-22 13:55:00,102.63,102.72,102.63,102.69,32596.0,99.4485,99.5357,99.4485,99.5067,32596.0
2024-07-22 14:00:00,102.68,102.69,102.52,102.56,18380.0,99.497,99.5067,99.3419,99.3807,18380.0
2024-07-22 14:05:00,102.55,102.56,102.46,102.47,19473.0,99.371,99.3807,99.2838,99.2935,19473.0
2024-07-22 14:10:00,102.46,102.47,102.39,102.45,28484.0,99.2838,99.2935,99.216,99.2741,28484.0
2024-07-22 14:15:00,102.44,102.47,102.43,102.44,28717.0,99.2644,99.2935,99.2547,99.2644,28717.0
2024-07-22 14:20:00,102.44,102.45,102.38,102.43,46365.0,99.2644,99.2741,99.2063,99.2547,46365.0
2024-07-22 14:25:00,102.41,102.44,102.39,102.4,17910.0,99.2354,99.2644,99.216,99.2257,17910.0
2024-07-22 14:30:00,102.4,102.54,102.39,102.51,29985.0,99.2257,99.3613,99.216,99.3323,29985.0
2024-07-22 14:35:00,102.51,102.61,102.49,102.59,24984.0,99.3323,99.4292,99.3129,99.4098,24984.0
2024-07-22 14:40:00,102.59,102.66,102.54,102.63,37173.0,99.4098,99.4776,99.3613,99.4485,37173.0
2024-07-22 14:45:00,102.62,102.62,102.47,102.49,35690.0,99.4388,99.4388,99.2935,99.3129,35690.0
2024-07-22 14:50:00,102.48,102.5,102.45,102.45,26069.0,99.3032,99.3226,99.2741,99.2741,26069.0
2024-07-22 14:55:00,102.45,102.51,102.43,102.45,36977.0,99.2741,99.3323,99.2547,99.2741,36977.0
2024-07-22 15:00:00,102.46,102.46,102.34,102.4,23207.0,99.2838,99.2838,99.1675,99.2257,23207.0
2024-07-22 15:05:00,102.38,102.4,102.19,102.2,47237.0,99.2063,99.2257,99.0222,99.0319,47237.0
2024-07-22 15:10:00,102.18,102.27,102.09,102.1,58136.0,99.0125,99.0997,98.9253,98.935,58136.0
2024-07-22 15:15:00,102.09,102.18,102.03,102.03,54658.0,98.9253,99.0125,98.8671,98.8671,54658.0
2024-07-22 15:20:00,102.03,102.24,102.03,102.22,60152.0,98.8671,99.0706,98.8671,99.0512,60152.0
2024-07-22 15:25:00,102.22,102.24,102.15,102.21,71993.0,99.0512,99.0706,98.9834,99.0416,71993.0
2024-07-22 15:30:00,102.2,102.38,102.2,102.36,97765.0,99.0319,99.2063,99.0319,99.1869,97765.0
2024-07-22 15:35:00,102.36,102.47,102.28,102.45,127067.0,99.1869,99.2935,99.1094,99.2741,127067.0
2024-07-22 15:40:00,102.45,102.45,102.28,102.3,112680.0,99.2741,99.2741,99.1094,99.1288,112680.0
2024-07-22 15:45:00,102.3,102.36,102.17,102.32,169109.0,99.1288,99.1869,99.0028,99.1481,169109.0
2024-07-22 15:50:00,102.33,102.79,102.33,102.49,386002.0,99.1578,99.6036,99.1578,99.3129,386002.0
2024-07-22 15:55:00,102.49,102.5,102.28,102.48,657709.0,99.3129,99.3226,99.1094,99.3032,657709.0
2024-07-23 09:30:00,102.45,102.82,102.45,102.67,148887.0,99.2741,99.6326,99.2741,99.4873,148887.0
2024-07-23 09:35:00,102.68,102.81,102.46,102.59,40219.0,99.497,99.623,99.2838,99.4098,40219.0
2024-07-23 09:40:00,102.55,102.64,102.51,102.53,83318.0,99.371,99.4582,99.3323,99.3516,83318.0
2024-07-23 09:45:00,102.54,102.57,102.35,102.44,96602.0,99.3613,99.3904,99.1772,99.2644,96602.0
2024-07-23 09:50:00,102.44,102.45,102.18,102.25,63557.0,99.2644,99.2741,99.0125,99.0803,63557.0
2024-07-23 09:55:00,102.24,102.55,102.23,102.51,145799.0,99.0706,99.371,99.0609,99.3323,145799.0
2024-07-23 10:00:00,102.51,102.99,102.49,102.93,192812.0,99.3323,99.7974,99.3129,99.7392,192812.0
2024-07-23 10:05:00,102.92,103.03,102.9,102.94,98430.0,99.7295,99.8361,99.7102,99.7489,98430.0
2024-07-23 10:10:00,102.95,103.03,102.73,103.0,58660.0,99.7586,99.8361,99.5454,99.8071,58660.0
2024-07-23 10:15:00,103.01,103.08,102.98,103.05,99854.0,99.8168,99.8846,99.7877,99.8555,99854.0
2024-07-23 10:20:00,103.06,103.06,102.87,102.99,53221.0,99.8652,99.8652,99.6811,99.7974,53221.0
2024-07-23 10:25:00,102.99,102.99,102.87,102.91,28541.0,99.7974,99.7974,99.6811,99.7199,28541.0
2024-07-23 10:30:00,102.93,103.29,102.93,103.25,42503.0,99.7392,100.0881,99.7392,100.0493,42503.0
2024-07-23 10:35:00,103.25,103.36,103.22,103.28,41635.0,100.0493,100.1559,100.0202,100.0784,41635.0
2024-07-23 10:40:00,103.28,103.32,103.22,103.32,39479.0,100.0784,100.1171,100.0202,100.1171,39479.0
2024-07-23 10:45:00,103.32,103.33,103.21,103.33,56551.0,100.1171,100.1268,100.0106,100.1268,56551.0
2024-07-23 10:50:00,103.35,103.48,103.33,103.34,60277.0,100.1462,100.2722,100.1268,100.1365,60277.0
2024-07-23 10:55:00,103.34,103.42,103.08,103.09,123472.0,100.1365,100.214,99.8846,99.8943,123472.0
2024-07-23 11:00:00,103.09,103.51,103.05,103.5,68949.0,99.8943,100.3013,99.8555,100.2916,68949.0
2024-07-23 11:05:00,103.48,103.57,103.36,103.54,32063.0,100.2722,100.3594,100.1559,100.3303,32063.0
2024-07-23 11:10:00,103.52,103.66,103.44,103.6,67578.0,100.3109,100.4466,100.2334,100.3885,67578.0
2024-07-23 11:15:00,103.59,103.62,103.46,103.56,21813.0,100.3788,100.4078,100.2528,100.3497,21813.0
2024-07-23 11:20:00,103.55,103.56,103.48,103.55,24159.0,100.34,100.3497,100.2722,100.34,24159.0
2024-07-23 11:25:00,103.55,103.56,103.48,103.53,31128.0,100.34,100.3497,100.2722,100.3206,31128.0
2024-07-23 11:30:00,103.54,103.72,103.53,103.72,38800.0,100.3303,100.5047,100.3206,100.5047,38800.0
2024-07-23 11:35:00,103.72,103.81,103.71,103.81,44074.0,100.5047,100.592,100.4951,100.592,44074.0
2024-07-23 11:40:00,103.82,103.9,103.78,103.9,46128.0,100.6016,100.6792,100.5629,100.6792,46128.0
2024-07-23 11:45:00,103.9,104.04,103.87,103.99,72641.0,100.6792,100.8148,100.6501,100.7664,72641.0
2024-07-23 11:50:00,103.99,104.03,103.93,103.93,39885.0,100.7664,100.8051,100.7082,100.7082,39885.0
2024-07-23 11:55:00,103.93,103.99,103.9,103.98,21942.0,100.7082,100.7664,100.6792,100.7567,21942.0
2024-07-23 12:00:00,103.99,104.17,103.97,104.16,36184.0,100.7664,100.9408,100.747,100.9311,36184.0
2024-07-23 12:05:00,104.16,104.16,104.07,104.13,22344.0,100.9311,100.9311,100.8439,100.902,22344.0
2024-07-23 12:10:00,104.12,104.14,104.05,104.07,22029.0,100.8923,100.9117,100.8245,100.8439,22029.0
2024-07-23 12:15:00,104.06,104.06,103.96,103.97,18319.0,100.8342,100.8342,100.7373,100.747,18319.0
2024-07-23 12:20:00,103.96,103.98,103.79,103.8,44047.0,100.7373,100.7567,100.5726,100.5823,44047.0
2024-07-23 12:25:00,103.78,103.78,103.66,103.75,25592.0,100.5629,100.5629,100.4466,100.5338,25592.0
2024-07-23 12:30:00,103.75,103.76,103.67,103.7,37312.0,100.5338,100.5435,100.4563,100.4854,37312.0
2024-07-23 12:35:00,103.7,103.72,103.59,103.69,28288.0,100.4854,100.5047,100.3788,100.4757,28288.0
2024-07-23 12:40:00,103.69,103.74,103.63,103.65,35363.0,100.4757,100.5241,100.4175,100.4369,35363.0
2024-07-23 12:45:00,103.66,103.66,103.59,103.62,13614.0,100.4466,100.4466,100.3788,100.4078,13614.0
2024-07-23 12:50:00,103.62,103.63,103.59,103.62,9179.0,100.4078,100.4175,100.3788,100.4078,9179.0
2024-07-23 12:55:00,103.62,103.71,103.56,103.7,137381.0,100.4078,100.4951,100.3497,100.4854,137381.0
2024-07-23 13:00:00,103.7,103.84,103.69,103.82,28628.0,100.4854,100.621,100.4757,100.6016,28628.0
2024-07-23 13:05:00,103.82,103.9,103.81,103.88,29703.0,100.6016,100.6792,100.592,100.6598,29703.0
2024-07-23 13:10:00,103.88,103.94,103.88,103.92,20595.0,100.6598,100.7179,100.6598,100.6985,20595.0
2024-07-23 13:15:00,103.93,103.93,103.77,103.78,41286.0,100.7082,100.7082,100.5532,100.5629,41286.0
2024-07-23 13:20:00,103.77,103.77,103.7,103.73,24971.0,100.5532,100.5532,100.4854,100.5144,24971.0
2024-07-23 13:25:00,103.73,103.77,103.67,103.7,24266.0,100.5144,100.5532,100.4563,100.4854,24266.0
2024-07-23 13:30:00,103.69,103.69,103.47,103.47,23671.0,100.4757,100.4757,100.2625,100.2625,23671.0
2024-07-23 13:35:00,103.47,103.58,103.44,103.58,31551.0,100.2625,100.3691,100.2334,100.3691,31551.0
2024-07-23 13:40:00,103.59,103.59,103.48,103.53,24987.0,100.3788,100.3788,100.2722,100.3206,24987.0
2024-07-23 13:45:00,103.54,103.73,103.53,103.7,59530.0,100.3303,100.5144,100.3206,100.4854,59530.0
2024-07-23 13:50:00,103.71,103.74,103.6,103.61,27932.0,100.4951,100.5241,100.3885,100.3982,27932.0
2024-07-23 13:55:00,103.61,103.61,103.51,103.57,40255.0,100.3982,100.3982,100.3013,100.3594,40255.0
2024-07-23 14:00:00,103.58,103.73,103.51,103.73,23608.0,100.3691,100.5144,100.3013,100.5144,23608.0
2024-07-23 14:05:00,103.73,103.73,103.67,103.68,21310.0,100.5144,100.5144,100.4563,100.466,21310.0
2024-07-23 14:10:00,103.68,103.68,103.63,103.65,20778.0,100.466,100.466,100.4175,100.4369,20778.0
2024-07-23 14:15:00,103.65,103.71,103.62,103.7,32914.0,100.4369,100.4951,100.4078,100.4854,32914.0
2024-07-23 14:20:00,103.71,103.77,103.7,103.76,19192.0,100.4951,100.5532,100.4854,100.5435,19192.0
2024-07-23 14:25:00,103.75,103.78,103.7,103.72,29446.0,100.5338,100.5629,100.4854,100.5047,29446.0
2024-07-23 14:30:00,103.74,103.78,103.73,103.76,32358.0,100.5241,100.5629,100.5144,100.5435,32358.0
2024-07-23 14:35:00,103.76,103.81,103.74,103.8,19333.0,100.5435,100.592,100.5241,100.5823,19333.0
2024-07-23 14:40:00,103.81,103.84,103.75,103.76,40461.0,100.592,100.621,100.5338,100.5435,40461.0
2024-07-23 14:45:00,103.76,103.9,103.75,103.87,37686.0,100.5435,100.6792,100.5338,100.6501,37686.0
2024-07-23 14:50:00,103.87,103.89,103.82,103.86,24162.0,100.6501,100.6695,100.6016,100.6404,24162.0
2024-07-23 14:55:00,103.85,103.91,103.84,103.9,28293.0,100.6307,100.6889,100.621,100.6792,28293.0
2024-07-23 15:00:00,103.9,103.91,103.85,103.87,49425.0,100.6792,100.6889,100.6307,100.6501,49425.0
2024-07-23 15:05:00,103.87,103.88,103.79,103.8,38788.0,100.6501,100.6598,100.5726,100.5823,38788.0
2024-07-23 15:10:00,103.8,103.83,103.72,103.73,51576.0,100.5823,100.6113,100.5047,100.5144,51576.0
2024-07-23 15:15:00,103.73,103.76,103.7,103.75,53956.0,100.5144,100.5435,100.4854,100.5338,53956.0
2024-07-23 15:20:00,103.74,103.84,103.7,103.84,44909.0,100.5241,100.621,100.4854,100.621,44909.0
2024-07-23 15:25:00,103.85,103.96,103.84,103.93,39205.0,100.6307,100.7373,100.621,100.7082,39205.0
2024-07-23 15:30:00,103.92,103.92,103.82,103.83,42512.0,100.6985,100.6985,100.6016,100.6113,42512.0
2024-07-23 15:35:00,103.83,103.83,103.75,103.8,46638.0,100.6113,100.6113,100.5338,100.5823,46638.0
2024-07-23 15:40:00,103.81,103.81,103.71,103.77,103199.0,100.592,100.592,100.4951,100.5532,103199.0
2024-07-23 15:45:00,103.77,103.89,103.76,103.87,64328.0,100.5532,100.6695,100.5435,100.6501,64328.0
2024-07-23 15:50:00,103.89,103.99,103.73,103.74,232326.0,100.6695,100.7664,100.5144,100.5241,232326.0
2024-07-23 15:55:00,103.73,103.74,103.42,103.5,438021.0,100.5144,100.5241,100.214,100.2916,438021.0
2024-07-24 09:30:00,102.86,103.79,102.86,103.79,161275.0,99.6714,100.5726,99.6714,100.5726,161275.0
2024-07-24 09:35:00,103.73,103.97,103.37,103.84,83504.0,100.5144,100.747,100.1656,100.621,83504.0
2024-07-24 09:40:00,103.88,104.0,103.33,103.49,124068.0,100.6598,100.7761,100.1268,100.2819,124068.0
2024-07-24 09:45:00,103.49,103.63,102.91,102.96,99138.0,100.2819,100.4175,99.7199,99.7683,99138.0
2024-07-24 09:50:00,102.98,103.12,102.53,102.64,59337.0,99.7877,99.9233,99.3516,99.4582,59337.0
2024-07-24 09:55:00,102.67,102.67,102.14,102.26,117855.0,99.4873,99.4873,98.9737,99.09,117855.0
2024-07-24 10:00:00,102.27,102.38,102.04,102.05,88538.0,99.0997,99.2063,98.8768,98.8865,88538.0
2024-07-24 10:05:00,102.07,102.08,101.75,101.78,70008.0,98.9059,98.9156,98.5958,98.6249,70008.0
2024-07-24 10:10:00,101.8,102.1,101.74,101.93,67058.0,98.6443,98.935,98.5861,98.7702,67058.0
2024-07-24 10:15:00,101.94,102.24,101.87,102.19,52408.0,98.7799,99.0706,98.7121,99.0222,52408.0
2024-07-24 10:20:00,102.18,102.48,102.16,102.42,51560.0,99.0125,99.3032,98.9931,99.245,51560.0
2024-07-24 10:25:00,102.42,102.77,102.41,102.77,38137.0,99.245,99.5842,99.2354,99.5842,38137.0
2024-07-24 10:30:00,102.76,102.94,102.71,102.76,38365.0,99.5745,99.7489,99.5261,99.5745,38365.0
2024-07-24 10:35:00,102.72,102.99,102.72,102.92,31359.0,99.5357,99.7974,99.5357,99.7295,31359.0
2024-07-24 10:40:00,102.94,103.14,102.87,103.13,24955.0,99.7489,99.9427,99.6811,99.933,24955.0
2024-07-24 10:45:00,103.15,103.45,103.13,103.37,65109.0,99.9524,100.2431,99.933,100.1656,65109.0
2024-07-24 10:50:00,103.38,103.51,103.16,103.22,34022.0,100.1753,100.3013,99.9621,100.0202,34022.0
2024-07-24 10:55:00,103.22,103.3,103.13,103.24,26553.0,100.0202,100.0978,99.933,100.0396,26553.0
2024-07-24 11:00:00,103.22,103.24,102.93,102.98,32130.0,100.0202,100.0396,99.7392,99.7877,32130.0
2024-07-24 11:05:00,102.98,102.99,102.79,102.93,47118.0,99.7877,99.7974,99.6036,99.7392,47118.0
2024-07-24 11:10:00,102.93,102.97,102.71,102.92,46709.0,99.7392,99.778,99.5261,99.7295,46709.0
2024-07-24 11:15:00,102.94,103.02,102.75,102.76,33632.0,99.7489,99.8264,99.5648,99.5745,33632.0
2024-07-24 11:20:00,102.76,102.96,102.75,102.92,25860.0,99.5745,99.7683,99.5648,99.7295,25860.0
2024-07-24 11:25:00,102.94,102.98,102.83,102.88,18385.0,99.7489,99.7877,99.6423,99.6908,18385.0
2024-07-24 11:30:00,102.88,103.08,102.83,103.06,23301.0,99.6908,99.8846,99.6423,99.8652,23301.0
2024-07-24 11:35:00,103.06,103.11,102.99,103.09,17993.0,99.8652,99.9137,99.7974,99.8943,17993.0
2024-07-24 11:40:00,103.11,103.16,103.06,103.1,12035.0,99.9137,99.9621,99.8652,99.904,12035.0
2024-07-24 11:45:00,103.09,103.13,103.07,103.09,9320.0,99.8943,99.933,99.8749,99.8943,9320.0
2024-07-24 11:50:00,103.12,103.26,103.12,103.22,20700.0,99.9233,100.059,99.9233,100.0202,20700.0
2024-07-24 11:55:00,103.22,103.22,103.14,103.19,13318.0,100.0202,100.0202,99.9427,99.9912,13318.0
2024-07-24 12:00:00,103.22,103.44,103.22,103.38,21524.0,100.0202,100.2334,100.0202,100.1753,21524.0
2024-07-24 12:05:00,103.37,103.37,103.27,103.28,9116.0,100.1656,100.1656,100.0687,100.0784,9116.0
2024-07-24 12:10:00,103.27,103.37,103.26,103.34,15970.0,100.0687,100.1656,100.059,100.1365,15970.0
2024-07-24 12:15:00,103.34,103.45,103.34,103.39,18960.0,100.1365,100.2431,100.1365,100.185,18960.0
2024-07-24 12:20:00,103.37,103.45,103.36,103.36,11353.0,100.1656,100.2431,100.1559,100.1559,11353.0
2024-07-24 12:25:00,103.35,103.36,103.26,103.31,11383.0,100.1462,100.1559,100.059,100.1075,11383.0
2024-07-24 12:30:00,103.32,103.35,103.11,103.14,13181.0,100.1171,100.1462,99.9137,99.9427,13181.0
2024-07-24 12:35:00,103.16,103.2,103.06,103.11,14232.0,99.9621,100.0009,99.8652,99.9137,14232.0
2024-07-24 12:40:00,103.14,103.23,103.09,103.1,21342.0,99.9427,100.0299,99.8943,99.904,21342.0
2024-07-24 12:45:00,103.09,103.14,103.09,103.1,55018.0,99.8943,99.9427,99.8943,99.904,55018.0
2024-07-24 12:50:00,103.09,103.1,102.96,102.96,16624.0,99.8943,99.904,99.7683,99.7683,16624.0
2024-07-24 12:55:00,102.98,102.98,102.89,102.89,45457.0,99.7877,99.7877,99.7005,99.7005,45457.0
2024-07-24 13:00:00,102.89,103.03,102.89,102.99,55081.0,99.7005,99.8361,99.7005,99.7974,55081.0
2024-07-24 13:05:00,103.02,103.08,102.94,102.94,25442.0,99.8264,99.8846,99.7489,99.7489,25442.0
2024-07-24 13:10:00,102.93,102.94,102.83,102.89,26314.0,99.7392,99.7489,99.6423,99.7005,26314.0
2024-07-24 13:15:00,102.9,103.04,102.89,102.94,46636.0,99.7102,99.8458,99.7005,99.7489,46636.0
2024-07-24 13:20:00,102.93,102.95,102.84,102.86,53713.0,99.7392,99.7586,99.652,99.6714,53713.0
2024-07-24 13:25:00,102.86,102.87,102.75,102.76,27540.0,99.6714,99.6811,99.5648,99.5745,27540.0
2024-07-24 13:30:00,102.78,102.84,102.69,102.83,45934.0,99.5939,99.652,99.5067,99.6423,45934.0
2024-07-24 13:35:00,102.84,102.93,102.82,102.86,16803.0,99.652,99.7392,99.6326,99.6714,16803.0
2024-07-24 13:40:00,102.84,102.84,102.69,102.7,19278.0,99.652,99.652,99.5067,99.5164,19278.0
2024-07-24 13:45:00,102.68,102.75,102.66,102.7,15260.0,99.497,99.5648,99.4776,99.5164,15260.0
2024-07-24 13:50:00,102.69,102.71,102.46,102.48,18745.0,99.5067,99.5261,99.2838,99.3032,18745.0
2024-07-24 13:55:00,102.47,102.69,102.47,102.63,28751.0,99.2935,99.5067,99.2935,99.4485,28751.0
2024-07-24 14:00:00,102.64,102.7,102.63,102.66,13287.0,99.4582,99.5164,99.4485,99.4776,13287.0
2024-07-24 14:05:00,102.66,102.76,102.66,102.74,16180.0,99.4776,99.5745,99.4776,99.5551,16180.0
2024-07-24 14:10:00,102.75,102.77,102.62,102.66,26063.0,99.5648,99.5842,99.4388,99.4776,26063.0
2024-07-24 14:15:00,102.66,102.66,102.51,102.59,54305.0,99.4776,99.4776,99.3323,99.4098,54305.0
2024-07-24 14:20:00,102.61,102.62,102.53,102.53,60987.0,99.4292,99.4388,99.3516,99.3516,60987.0
2024-07-24 14:25:00,102.53,102.65,102.52,102.64,26067.0,99.3516,99.4679,99.3419,99.4582,26067.0
2024-07-24 14:30:00,102.65,102.86,102.64,102.81,21972.0,99.4679,99.6714,99.4582,99.623,21972.0
2024-07-24 14:35:00,102.83,102.87,102.72,102.74,15762.0,99.6423,99.6811,99.5357,99.5551,15762.0
2024-07-24 14:40:00,102.73,102.79,102.71,102.72,22292.0,99.5454,99.6036,99.5261,99.5357,22292.0
2024-07-24 14:45:00,102.72,102.8,102.62,102.66,24499.0,99.5357,99.6133,99.4388,99.4776,24499.0
2024-07-24 14:50:00,102.66,102.67,102.41,102.52,38471.0,99.4776,99.4873,99.2354,99.3419,38471.0
2024-07-24 14:55:00,102.53,102.63,102.52,102.52,23952.0,99.3516,99.4485,99.3419,99.3419,23952.0
2024-07-24 15:00:00,102.5,102.53,102.37,102.38,21868.0,99.3226,99.3516,99.1966,99.2063,21868.0
2024-07-24 15:05:00,102.39,102.42,102.21,102.23,26839.0,99.216,99.245,99.0416,99.0609,26839.0
2024-07-24 15:10:00,102.25,102.26,102.18,102.19,28133.0,99.0803,99.09,99.0125,99.0222,28133.0
2024-07-24 15:15:00,102.19,102.35,102.15,102.23,25936.0,99.0222,99.1772,98.9834,99.0609,25936.0
2024-07-24 15:20:00,102.23,102.38,102.22,102.37,20192.0,99.0609,99.2063,99.0512,99.1966,20192.0
2024-07-24 15:25:00,102.38,102.41,102.23,102.28,21326.0,99.2063,99.2354,99.0609,99.1094,21326.0
2024-07-24 15:30:00,102.27,102.33,102.17,102.33,27441.0,99.0997,99.1578,99.0028,99.1578,27441.0
2024-07-24 15:35:00,102.32,102.35,102.15,102.16,34032.0,99.1481,99.1772,98.9834,98.9931,34032.0
2024-07-24 15:40:00,102.16,102.21,102.03,102.14,58253.0,98.9931,99.0416,98.8671,98.9737,58253.0
2024-07-24 15:45:00,102.13,102.18,102.12,102.15,83898.0,98.964,99.0125,98.9543,98.9834,83898.0
2024-07-24 15:50:00,102.16,102.18,101.77,101.94,203297.0,98.9931,99.0125,98.6152,98.7799,203297.0
2024-07-24 15:55:00,101.93,102.03,101.85,101.98,429610.0,98.7702,98.8671,98.6927,98.8187,429610.0
2024-07-25 09:30:00,102.08,102.08,101.85,101.97,4238.0,98.9156,98.9156,98.6927,98.809,4238.0
2024-07-25 09:35:00,102.04,102.6,101.95,102.5,123186.0,98.8768,99.4195,98.7896,99.3226,123186.0
2024-07-25 09:40:00,102.5,102.71,102.38,102.6,32340.0,99.3226,99.5261,99.2063,99.4195,32340.0
2024-07-25 09:45:00,102.58,103.04,102.49,103.04,51641.0,99.4001,99.8458,99.3129,99.8458,51641.0
2024-07-25 09:50:00,103.06,103.42,103.03,103.37,31478.0,99.8652,100.214,99.8361,100.1656,31478.0
2024-07-25 09:55:00,103.33,103.43,103.16,103.34,30878.0,100.1268,100.2237,99.9621,100.1365,30878.0
2024-07-25 10:00:00,103.34,103.35,103.06,103.16,42557.0,100.1365,100.1462,99.8652,99.9621,42557.0
2024-07-25 10:05:00,103.15,103.43,103.09,103.34,44146.0,99.9524,100.2237,99.8943,100.1365,44146.0
2024-07-25 10:10:00,103.37,103.39,103.2,103.27,36168.0,100.1656,100.185,100.0009,100.0687,36168.0
2024-07-25 10:15:00,103.26,103.44,103.13,103.15,39158.0,100.059,100.2334,99.933,99.9524,39158.0
2024-07-25 10:20:00,103.14,103.24,102.96,103.01,55394.0,99.9427,100.0396,99.7683,99.8168,55394.0
2024-07-25 10:25:00,103.04,103.14,102.92,103.02,20314.0,99.8458,99.9427,99.7295,99.8264,20314.0
2024-07-25 10:30:00,103.03,103.23,102.96,103.16,28324.0,99.8361,100.0299,99.7683,99.9621,28324.0
2024-07-25 10:35:00,103.16,103.2,102.99,102.99,18014.0,99.9621,100.0009,99.7974,99.7974,18014.0
2024-07-25 10:40:00,103.0,103.03,102.91,102.96,14472.0,99.8071,99.8361,99.7199,99.7683,14472.0
2024-07-25 10:45:00,102.96,103.07,102.9,103.02,15652.0,99.7683,99.8749,99.7102,99.8264,15652.0
2024-07-25 10:50:00,102.99,103.09,102.95,103.08,38298.0,99.7974,99.8943,99.7586,99.8846,38298.0
2024-07-25 10:55:00,103.09,103.16,103.0,103.14,9107.0,99.8943,99.9621,99.8071,99.9427,9107.0
2024-07-25 11:00:00,103.15,103.27,103.13,103.22,22933.0,99.9524,100.0687,99.933,100.0202,22933.0
2024-07-25 11:05:00,103.2,103.24,103.08,103.09,15359.0,100.0009,100.0396,99.8846,99.8943,15359.0
2024-07-25 11:10:00,103.07,103.16,102.93,103.16,17835.0,99.8749,99.9621,99.7392,99.9621,17835.0
2024-07-25 11:15:00,103.16,103.25,103.1,103.11,18047.0,99.9621,100.0493,99.904,99.9137,18047.0
2024-07-25 11:20:00,103.1,103.13,103.03,103.03,17984.0,99.904,99.933,99.8361,99.8361,17984.0
2024-07-25 11:25:00,103.02,103.17,103.01,103.08,27878.0,99.8264,99.9718,99.8168,99.8846,27878.0
2024-07-25 11:30:00,103.09,103.21,103.03,103.21,20763.0,99.8943,100.0106,99.8361,100.0106,20763.0
2024-07-25 11:35:00,103.19,103.27,103.13,103.25,21831.0,99.9912,100.0687,99.933,100.0493,21831.0
2024-07-25 11:40:00,103.25,103.35,103.2,103.32,27171.0,100.0493,100.1462,100.0009,100.1171,27171.0
2024-07-25 11:45:00,103.34,103.4,103.19,103.2,23806.0,100.1365,100.1947,99.9912,100.0009,23806.0
2024-07-25 11:50:00,103.2,103.24,103.04,103.07,35086.0,100.0009,100.0396,99.8458,99.8749,35086.0
2024-07-25 11:55:00,103.06,103.17,103.01,103.1,26689.0,99.8652,99.9718,99.8168,99.904,26689.0
2024-07-25 12:00:00,103.11,103.22,103.08,103.22,14188.0,99.9137,100.0202,99.8846,100.0202,14188.0
2024-07-25 12:05:00,103.23,103.31,103.18,103.19,12257.0,100.0299,100.1075,99.9815,99.9912,12257.0
2024-07-25 12:10:00,103.17,103.4,103.17,103.38,17431.0,99.9718,100.1947,99.9718,100.1753,17431.0
2024-07-25 12:15:00,103.38,103.69,103.36,103.67,37363.0,100.1753,100.4757,100.1559,100.4563,37363.0
2024-07-25 12:20:00,103.66,103.72,103.55,103.68,68163.0,100.4466,100.5047,100.34,100.466,68163.0
2024-07-25 12:25:00,103.68,103.78,103.66,103.7,50192.0,100.466,100.5629,100.4466,100.4854,50192.0
2024-07-25 12:30:00,103.7,103.73,103.61,103.66,25761.0,100.4854,100.5144,100.3982,100.4466,25761.0
2024-07-25 12:35:00,103.66,103.9,103.66,103.89,17914.0,100.4466,100.6792,100.4466,100.6695,17914.0
2024-07-25 12:40:00,103.89,104.02,103.88,103.92,53420.0,100.6695,100.7954,100.6598,100.6985,53420.0
2024-07-25 12:45:00,103.92,103.96,103.69,103.73,19625.0,100.6985,100.7373,100.4757,100.5144,19625.0
2024-07-25 12:50:00,103.71,103.86,103.69,103.85,50185.0,100.4951,100.6404,100.4757,100.6307,50185.0
2024-07-25 12:55:00,103.86,103.92,103.84,103.88,19505.0,100.6404,100.6985,100.621,100.6598,19505.0
2024-07-25 13:00:00,103.88,104.08,103.82,104.0,31324.0,100.6598,100.8536,100.6016,100.7761,31324.0
2024-07-25 13:05:00,103.98,104.14,103.97,104.13,40886.0,100.7567,100.9117,100.747,100.902,40886.0
2024-07-25 13:10:00,104.14,104.19,103.98,104.0,31285.0,100.9117,100.9602,100.7567,100.7761,31285.0
2024-07-25 13:15:00,104.0,104.02,103.84,103.85,24839.0,100.7761,100.7954,100.621,100.6307,24839.0
2024-07-25 13:20:00,103.86,103.88,103.7,103.73,26236.0,100.6404,100.6598,100.4854,100.5144,26236.0
2024-07-25 13:25:00,103.74,103.75,103.59,103.6,28086.0,100.5241,100.5338,100.3788,100.3885,28086.0
2024-07-25 13:30:00,103.61,103.63,103.47,103.48,36772.0,100.3982,100.4175,100.2625,100.2722,36772.0
2024-07-25 13:35:00,103.47,103.53,103.43,103.47,39336.0,100.2625,100.3206,100.2237,100.2625,39336.0
2024-07-25 13:40:00,103.47,103.73,103.46,103.73,31780.0,100.2625,100.5144,100.2528,100.5144,31780.0
2024-07-25 13:45:00,103.72,103.76,103.65,103.75,42360.0,100.5047,100.5435,100.4369,100.5338,42360.0
2024-07-25 13:50:00,103.75,103.79,103.69,103.76,23828.0,100.5338,100.5726,100.4757,100.5435,23828.0
2024-07-25 13:55:00,103.75,103.92,103.74,103.85,26351.0,100.5338,100.6985,100.5241,100.6307,26351.0
2024-07-25 14:00:00,103.8,103.8,103.62,103.65,16990.0,100.5823,100.5823,100.4078,100.4369,16990.0
2024-07-25 14:05:00,103.65,103.7,103.56,103.63,21521.0,100.4369,100.4854,100.3497,100.4175,21521.0
2024-07-25 14:10:00,103.64,103.67,103.59,103.63,20484.0,100.4272,100.4563,100.3788,100.4175,20484.0
2024-07-25 14:15:00,103.63,103.73,103.62,103.7,20542.0,100.4175,100.5144,100.4078,100.4854,20542.0
2024-07-25 14:20:00,103.7,103.73,103.62,103.63,19119.0,100.4854,100.5144,100.4078,100.4175,19119.0
2024-07-25 14:25:00,103.64,103.68,103.62,103.66,22766.0,100.4272,100.466,100.4078,100.4466,22766.0
2024-07-25 14:30:00,103.66,103.78,103.64,103.7,17720.0,100.4466,100.5629,100.4272,100.4854,17720.0
2024-07-25 14:35:00,103.71,103.75,103.67,103.75,17263.0,100.4951,100.5338,100.4563,100.5338,17263.0
2024-07-25 14:40:00,103.74,103.75,103.63,103.63,17791.0,100.5241,100.5338,100.4175,100.4175,17791.0
2024-07-25 14:45:00,103.63,103.63,103.38,103.39,28480.0,100.4175,100.4175,100.1753,100.185,28480.0
2024-07-25 14:50:00,103.4,103.43,103.29,103.3,18422.0,100.1947,100.2237,100.0881,100.0978,18422.0
2024-07-25 14:55:00,103.31,103.46,103.28,103.37,30908.0,100.1075,100.2528,100.0784,100.1656,30908.0
2024-07-25 15:00:00,103.37,103.42,103.33,103.35,23204.0,100.1656,100.214,100.1268,100.1462,23204.0
2024-07-25 15:05:00,103.34,103.48,103.3,103.46,27389.0,100.1365,100.2722,100.0978,100.2528,27389.0
2024-07-25 15:10:00,103.46,103.52,103.42,103.45,23309.0,100.2528,100.3109,100.214,100.2431,23309.0
2024-07-25 15:15:00,103.45,103.56,103.44,103.51,27095.0,100.2431,100.3497,100.2334,100.3013,27095.0
2024-07-25 15:20:00,103.51,103.62,103.5,103.6,26134.0,100.3013,100.4078,100.2916,100.3885,26134.0
2024-07-25 15:25:00,103.59,103.86,103.59,103.84,53024.0,100.3788,100.6404,100.3788,100.621,53024.0
2024-07-25 15:30:00,103.84,103.9,103.7,103.74,59488.0,100.621,100.6792,100.4854,100.5241,59488.0
2024-07-25 15:35:00,103.75,103.78,103.65,103.7,60808.0,100.5338,100.5629,100.4369,100.4854,60808.0
2024-07-25 15:40:00,103.69,103.76,103.66,103.69,70556.0,100.4757,100.5435,100.4466,100.4757,70556.0
2024-07-25 15:45:00,103.69,103.76,103.55,103.72,99811.0,100.4757,100.5435,100.34,100.5047,99811.0
2024-07-25 15:50:00,103.73,103.82,103.55,103.55,149100.0,100.5144,100.6016,100.34,100.34,149100.0
2024-07-25 15:55:00,103.56,103.67,103.47,103.56,442159.0,100.3497,100.4563,100.2625,100.3497,442159.0
2024-07-26 09:30:00,104.86,105.38,104.64,105.15,171780.0,101.6094,102.1133,101.3962,101.8904,171780.0
2024-07-26 09:35:00,105.14,105.26,104.98,105.24,55400.0,101.8807,101.997,101.7257,101.9776,55400.0
2024-07-26 09:40:00,105.23,105.33,104.99,105.3,84927.0,101.9679,102.0648,101.7354,102.0358,84927.0
2024-07-26 09:45:00,105.28,105.58,105.25,105.45,84015.0,102.0164,102.3071,101.9873,102.1811,84015.0
2024-07-26 09:50:00,105.43,105.77,105.24,105.76,51001.0,102.1617,102.4912,101.9776,102.4815,51001.0
2024-07-26 09:55:00,105.75,105.79,105.53,105.57,183667.0,102.4718,102.5106,102.2586,102.2974,183667.0
2024-07-26 10:00:00,105.52,105.65,105.32,105.38,109453.0,102.2489,102.3749,102.0551,102.1133,109453.0
2024-07-26 10:05:00,105.38,105.39,105.05,105.09,53052.0,102.1133,102.123,101.7935,101.8323,53052.0
2024-07-26 10:10:00,105.09,105.31,105.08,105.09,44559.0,101.8323,102.0455,101.8226,101.8323,44559.0
2024-07-26 10:15:00,105.09,105.36,105.02,105.19,41668.0,101.8323,102.0939,101.7644,101.9292,41668.0
2024-07-26 10:20:00,105.19,105.36,105.15,105.35,24482.0,101.9292,102.0939,101.8904,102.0842,24482.0
2024-07-26 10:25:00,105.34,105.46,105.3,105.34,40290.0,102.0745,102.1908,102.0358,102.0745,40290.0
2024-07-26 10:30:00,105.34,105.36,104.96,105.04,78153.0,102.0745,102.0939,101.7063,101.7838,78153.0
2024-07-26 10:35:00,105.05,105.24,104.95,105.23,42053.0,101.7935,101.9776,101.6966,101.9679,42053.0
2024-07-26 10:40:00,105.23,105.62,105.23,105.62,40913.0,101.9679,102.3458,101.9679,102.3458,40913.0
2024-07-26 10:45:00,105.64,105.89,105.62,105.77,49863.0,102.3652,102.6075,102.3458,102.4912,49863.0
2024-07-26 10:50:00,105.75,105.75,105.53,105.62,27265.0,102.4718,102.4718,102.2586,102.3458,27265.0
2024-07-26 10:55:00,105.6,105.67,105.46,105.62,27405.0,102.3265,102.3943,102.1908,102.3458,27405.0
2024-07-26 11:00:00,105.61,105.67,105.47,105.48,21346.0,102.3362,102.3943,102.2005,102.2102,21346.0
2024-07-26 11:05:00,105.47,105.62,105.42,105.58,36861.0,102.2005,102.3458,102.152,102.3071,36861.0
2024-07-26 11:10:00,105.58,105.58,105.38,105.44,35958.0,102.3071,102.3071,102.1133,102.1714,35958.0
2024-07-26 11:15:00,105.38,105.38,105.22,105.23,30766.0,102.1133,102.1133,101.9582,101.9679,30766.0
2024-07-26 11:20:00,105.24,105.42,105.23,105.35,33619.0,101.9776,102.152,101.9679,102.0842,33619.0
2024-07-26 11:25:00,105.34,105.35,105.19,105.21,25728.0,102.0745,102.0842,101.9292,101.9486,25728.0
2024-07-26 11:30:00,105.2,105.27,105.15,105.18,43994.0,101.9389,102.0067,101.8904,101.9195,43994.0
2024-07-26 11:35:00,105.17,105.34,105.16,105.29,30602.0,101.9098,102.0745,101.9001,102.0261,30602.0
2024-07-26 11:40:00,105.29,105.32,105.22,105.29,29995.0,102.0261,102.0551,101.9582,102.0261,29995.0
2024-07-26 11:45:00,105.3,105.31,105.15,105.28,40144.0,102.0358,102.0455,101.8904,102.0164,40144.0
2024-07-26 11:50:00,105.27,105.31,105.25,105.27,30719.0,102.0067,102.0455,101.9873,102.0067,30719.0
2024-07-26 11:55:00,105.3,105.36,105.28,105.34,22681.0,102.0358,102.0939,102.0164,102.0745,22681.0
2024-07-26 12:00:00,105.33,105.37,105.3,105.33,25785.0,102.0648,102.1036,102.0358,102.0648,25785.0
2024-07-26 12:05:00,105.33,105.43,105.32,105.42,20290.0,102.0648,102.1617,102.0551,102.152,20290.0
2024-07-26 12:10:00,105.42,105.42,105.26,105.28,25926.0,102.152,102.152,101.997,102.0164,25926.0
2024-07-26 12:15:00,105.27,105.29,105.22,105.27,29408.0,102.0067,102.0261,101.9582,102.0067,29408.0
2024-07-26 12:20:00,105.26,105.29,105.19,105.22,27794.0,101.997,102.0261,101.9292,101.9582,27794.0
2024-07-26 12:25:00,105.23,105.32,105.23,105.25,27712.0,101.9679,102.0551,101.9679,101.9873,27712.0
2024-07-26 12:30:00,105.24,105.34,105.15,105.16,24818.0,101.9776,102.0745,101.8904,101.9001,24818.0
2024-07-26 12:35:00,105.17,105.2,105.01,105.17,88510.0,101.9098,101.9389,101.7548,101.9098,88510.0
2024-07-26 12:40:00,105.18,105.31,105.17,105.31,12108.0,101.9195,102.0455,101.9098,102.0455,12108.0
2024-07-26 12:45:00,105.3,105.31,105.19,105.23,9792.0,102.0358,102.0455,101.9292,101.9679,9792.0
2024-07-26 12:50:00,105.23,105.41,105.22,105.38,17496.0,101.9679,102.1424,101.9582,102.1133,17496.0
2024-07-26 12:55:00,105.4,105.45,105.4,105.44,11786.0,102.1327,102.1811,102.1327,102.1714,11786.0
2024-07-26 13:00:00,105.44,105.44,105.35,105.36,18867.0,102.1714,102.1714,102.0842,102.0939,18867.0
2024-07-26 13:05:00,105.36,105.41,105.28,105.28,19761.0,102.0939,102.1424,102.0164,102.0164,19761.0
2024-07-26 13:10:00,105.29,105.4,105.24,105.39,38597.0,102.0261,102.1327,101.9776,102.123,38597.0
2024-07-26 13:15:00,105.38,105.41,105.2,105.2,15581.0,102.1133,102.1424,101.9389,101.9389,15581.0
2024-07-26 13:20:00,105.2,105.29,105.16,105.22,30306.0,101.9389,102.0261,101.9001,101.9582,30306.0
2024-07-26 13:25:00,105.22,105.28,105.2,105.25,20745.0,101.9582,102.0164,101.9389,101.9873,20745.0
2024-07-26 13:30:00,105.24,105.27,105.17,105.17,49275.0,101.9776,102.0067,101.9098,101.9098,49275.0
2024-07-26 13:35:00,105.15,105.15,104.93,104.96,71909.0,101.8904,101.8904,101.6772,101.7063,71909.0
2024-07-26 13:40:00,104.94,104.98,104.76,104.82,51188.0,101.6869,101.7257,101.5125,101.5706,51188.0
2024-07-26 13:45:00,104.81,104.99,104.8,104.93,33677.0,101.561,101.7354,101.5513,101.6772,33677.0
2024-07-26 13:50:00,104.91,104.96,104.85,104.94,29662.0,101.6579,101.7063,101.5997,101.6869,29662.0
2024-07-26 13:55:00,104.94,104.96,104.9,104.93,17943.0,101.6869,101.7063,101.6482,101.6772,17943.0
2024-07-26 14:00:00,104.94,105.07,104.94,104.95,38339.0,101.6869,101.8129,101.6869,101.6966,38339.0
2024-07-26 14:05:00,104.95,105.0,104.93,104.98,21951.0,101.6966,101.7451,101.6772,101.7257,21951.0
2024-07-26 14:10:00,104.99,105.13,104.96,104.96,58481.0,101.7354,101.871,101.7063,101.7063,58481.0
2024-07-26 14:15:00,104.97,105.11,104.95,104.97,17512.0,101.716,101.8517,101.6966,101.716,17512.0
2024-07-26 14:20:00,104.97,105.03,104.95,105.02,20965.0,101.716,101.7741,101.6966,101.7644,20965.0
2024-07-26 14:25:00,105.02,105.04,104.97,104.97,17698.0,101.7644,101.7838,101.716,101.716,17698.0
2024-07-26 14:30:00,104.98,105.04,104.96,105.03,40348.0,101.7257,101.7838,101.7063,101.7741,40348.0
2024-07-26 14:35:00,105.04,105.06,104.97,105.05,20632.0,101.7838,101.8032,101.716,101.7935,20632.0
2024-07-26 14:40:00,105.06,105.08,104.73,104.78,52459.0,101.8032,101.8226,101.4834,101.5319,52459.0
2024-07-26 14:45:00,104.77,104.84,104.73,104.84,50221.0,101.5222,101.59,101.4834,101.59,50221.0
2024-07-26 14:50:00,104.82,104.82,104.62,104.63,64043.0,101.5706,101.5706,101.3768,101.3865,64043.0
2024-07-26 14:55:00,104.61,104.71,104.58,104.67,45887.0,101.3672,101.4641,101.3381,101.4253,45887.0
2024-07-26 15:00:00,104.66,104.66,104.35,104.38,52475.0,101.4156,101.4156,101.1152,101.1443,52475.0
2024-07-26 15:05:00,104.36,104.41,104.24,104.41,42590.0,101.1249,101.1734,101.0086,101.1734,42590.0
2024-07-26 15:10:00,104.41,104.57,104.34,104.5,47825.0,101.1734,101.3284,101.1055,101.2606,47825.0
2024-07-26 15:15:00,104.49,104.55,104.46,104.54,25953.0,101.2509,101.309,101.2218,101.2993,25953.0
2024-07-26 15:20:00,104.53,104.6,104.49,104.59,27902.0,101.2896,101.3575,101.2509,101.3478,27902.0
2024-07-26 15:25:00,104.59,104.7,104.55,104.61,33202.0,101.3478,101.4544,101.309,101.3672,33202.0
2024-07-26 15:30:00,104.61,104.61,104.29,104.36,40551.0,101.3672,101.3672,101.0571,101.1249,40551.0
2024-07-26 15:35:00,104.33,104.37,104.25,104.32,34975.0,101.0958,101.1346,101.0183,101.0861,34975.0
2024-07-26 15:40:00,104.33,104.49,104.29,104.49,43067.0,101.0958,101.2509,101.0571,101.2509,43067.0
2024-07-26 15:45:00,104.49,104.55,104.45,104.49,84686.0,101.2509,101.309,101.2121,101.2509,84686.0
2024-07-26 15:50:00,104.49,104.52,104.16,104.19,153880.0,101.2509,101.2799,100.9311,100.9602,153880.0
2024-07-26 15:55:00,104.19,104.21,104.03,104.21,455773.0,100.9602,100.9796,100.8051,100.9796,455773.0
2024-07-29 09:30:00,104.47,104.57,103.76,103.76,85993.0,101.2315,101.3284,100.5435,100.5435,85993.0
2024-07-29 09:35:00,103.75,103.89,102.95,102.98,67761.0,100.5338,100.6695,99.7586,99.7877,67761.0
2024-07-29 09:40:00,102.97,103.38,102.92,103.34,41603.0,99.778,100.1753,99.7295,100.1365,41603.0
2024-07-29 09:45:00,103.3,103.62,103.29,103.3,28825.0,100.0978,100.4078,100.0881,100.0978,28825.0
2024-07-29 09:50:00,103.26,103.26,102.84,102.92,44168.0,100.059,100.059,99.652,99.7295,44168.0
2024-07-29 09:55:00,102.95,103.13,102.94,103.01,36531.0,99.7586,99.933,99.7489,99.8168,36531.0
2024-07-29 10:00:00,102.99,103.14,102.89,103.03,68320.0,99.7974,99.9427,99.7005,99.8361,68320.0
2024-07-29 10:05:00,103.04,103.2,103.0,103.0,37954.0,99.8458,100.0009,99.8071,99.8071,37954.0
2024-07-29 10:10:00,102.99,102.99,102.73,102.78,55420.0,99.7974,99.7974,99.5454,99.5939,55420.0
2024-07-29 10:15:00,102.77,102.86,102.63,102.65,49536.0,99.5842,99.6714,99.4485,99.4679,49536.0
2024-07-29 10:20:00,102.65,102.79,102.56,102.72,66448.0,99.4679,99.6036,99.3807,99.5357,66448.0
2024-07-29 10:25:00,102.72,102.78,102.58,102.65,49948.0,99.5357,99.5939,99.4001,99.4679,49948.0
2024-07-29 10:30:00,102.65,102.78,102.52,102.77,62420.0,99.4679,99.5939,99.3419,99.5842,62420.0
2024-07-29 10:35:00,102.77,103.04,102.69,103.02,35214.0,99.5842,99.8458,99.5067,99.8264,35214.0
2024-07-29 10:40:00,103.01,103.04,102.81,102.83,48997.0,99.8168,99.8458,99.623,99.6423,48997.0
2024-07-29 10:45:00,102.82,102.85,102.7,102.77,46564.0,99.6326,99.6617,99.5164,99.5842,46564.0
2024-07-29 10:50:00,102.78,102.81,102.61,102.74,27898.0,99.5939,99.623,99.4292,99.5551,27898.0
2024-07-29 10:55:00,102.73,102.98,102.72,102.8,44893.0,99.5454,99.7877,99.5357,99.6133,44893.0
2024-07-29 11:00:00,102.82,102.83,102.68,102.73,21220.0,99.6326,99.6423,99.497,99.5454,21220.0
2024-07-29 11:05:00,102.74,102.75,102.63,102.75,39631.0,99.5551,99.5648,99.4485,99.5648,39631.0
2024-07-29 11:10:00,102.76,102.77,102.69,102.71,29500.0,99.5745,99.5842,99.5067,99.5261,29500.0
2024-07-29 11:15:00,102.73,102.75,102.65,102.75,22651.0,99.5454,99.5648,99.4679,99.5648,22651.0
2024-07-29 11:20:00,102.74,102.87,102.74,102.85,22862.0,99.5551,99.6811,99.5551,99.6617,22862.0
2024-07-29 11:25:00,102.84,102.97,102.77,102.77,28463.0,99.652,99.778,99.5842,99.5842,28463.0
2024-07-29 11:30:00,102.77,102.81,102.47,102.48,56742.0,99.5842,99.623,99.2935,99.3032,56742.0
2024-07-29 11:35:00,102.5,102.51,102.33,102.47,62876.0,99.3226,99.3323,99.1578,99.2935,62876.0
2024-07-29 11:40:00,102.45,102.67,102.45,102.66,31667.0,99.2741,99.4873,99.2741,99.4776,31667.0
2024-07-29 11:45:00,102.67,102.79,102.55,102.78,40016.0,99.4873,99.6036,99.371,99.5939,40016.0
2024-07-29 11:50:00,102.79,102.91,102.75,102.82,33274.0,99.6036,99.7199,99.5648,99.6326,33274.0
2024-07-29 11:55:00,102.84,102.93,102.83,102.92,16399.0,99.652,99.7392,99.6423,99.7295,16399.0
2024-07-29 12:00:00,102.91,102.93,102.8,102.84,25620.0,99.7199,99.7392,99.6133,99.652,25620.0
2024-07-29 12:05:00,102.85,102.86,102.8,102.82,33016.0,99.6617,99.6714,99.6133,99.6326,33016.0
2024-07-29 12:10:00,102.83,103.05,102.8,102.99,29143.0,99.6423,99.8555,99.6133,99.7974,29143.0
2024-07-29 12:15:00,102.97,102.97,102.86,102.87,13420.0,99.778,99.778,99.6714,99.6811,13420.0
2024-07-29 12:20:00,102.87,102.88,102.74,102.78,15859.0,99.6811,99.6908,99.5551,99.5939,15859.0
2024-07-29 12:25:00,102.77,102.78,102.55,102.59,18806.0,99.5842,99.5939,99.371,99.4098,18806.0
2024-07-29 12:30:00,102.59,102.73,102.58,102.67,13510.0,99.4098,99.5454,99.4001,99.4873,13510.0
2024-07-29 12:35:00,102.66,102.66,102.49,102.49,17171.0,99.4776,99.4776,99.3129,99.3129,17171.0
2024-07-29 12:40:00,102.49,102.57,102.44,102.48,50383.0,99.3129,99.3904,99.2644,99.3032,50383.0
2024-07-29 12:45:00,102.48,102.66,102.47,102.65,26385.0,99.3032,99.4776,99.2935,99.4679,26385.0
2024-07-29 12:50:00,102.66,102.68,102.58,102.68,9353.0,99.4776,99.497,99.4001,99.497,9353.0
2024-07-29 12:55:00,102.7,102.72,102.58,102.6,11938.0,99.5164,99.5357,99.4001,99.4195,11938.0
2024-07-29 13:00:00,102.6,102.73,102.57,102.62,36311.0,99.4195,99.5454,99.3904,99.4388,36311.0
2024-07-29 13:05:00,102.63,102.68,102.61,102.67,22358.0,99.4485,99.497,99.4292,99.4873,22358.0
2024-07-29 13:10:00,102.66,102.82,102.65,102.8,15268.0,99.4776,99.6326,99.4679,99.6133,15268.0
2024-07-29 13:15:00,102.81,102.88,102.69,102.8,15895.0,99.623,99.6908,99.5067,99.6133,15895.0
2024-07-29 13:20:00,102.78,102.79,102.7,102.7,16198.0,99.5939,99.6036,99.5164,99.5164,16198.0
2024-07-29 13:25:00,102.7,102.74,102.64,102.64,16968.0,99.5164,99.5551,99.4582,99.4582,16968.0
2024-07-29 13:30:00,102.63,102.67,102.59,102.59,11310.0,99.4485,99.4873,99.4098,99.4098,11310.0
2024-07-29 13:35:00,102.59,102.66,102.57,102.65,16209.0,99.4098,99.4776,99.3904,99.4679,16209.0
2024-07-29 13:40:00,102.66,102.73,102.66,102.73,16973.0,99.4776,99.5454,99.4776,99.5454,16973.0
2024-07-29 13:45:00,102.73,102.77,102.7,102.75,14567.0,99.5454,99.5842,99.5164,99.5648,14567.0
2024-07-29 13:50:00,102.75,102.81,102.74,102.76,15107.0,99.5648,99.623,99.5551,99.5745,15107.0
2024-07-29 13:55:00,102.76,102.81,102.75,102.8,10792.0,99.5745,99.623,99.5648,99.6133,10792.0
2024-07-29 14:00:00,102.79,102.81,102.68,102.81,18037.0,99.6036,99.623,99.497,99.623,18037.0
2024-07-29 14:05:00,102.81,102.9,102.79,102.86,21213.0,99.623,99.7102,99.6036,99.6714,21213.0
2024-07-29 14:10:00,102.88,102.88,102.79,102.84,11369.0,99.6908,99.6908,99.6036,99.652,11369.0
2024-07-29 14:15:00,102.83,102.87,102.75,102.86,16989.0,99.6423,99.6811,99.5648,99.6714,16989.0
2024-07-29 14:20:00,102.85,102.9,102.84,102.87,20670.0,99.6617,99.7102,99.652,99.6811,20670.0
2024-07-29 14:25:00,102.87,102.88,102.84,102.87,19091.0,99.6811,99.6908,99.652,99.6811,19091.0
2024-07-29 14:30:00,102.87,102.88,102.8,102.84,16161.0,99.6811,99.6908,99.6133,99.652,16161.0
2024-07-29 14:35:00,102.86,102.9,102.82,102.82,25840.0,99.6714,99.7102,99.6326,99.6326,25840.0
2024-07-29 14:40:00,102.83,102.91,102.83,102.88,17985.0,99.6423,99.7199,99.6423,99.6908,17985.0
2024-07-29 14:45:00,102.89,102.96,102.83,102.83,18312.0,99.7005,99.7683,99.6423,99.6423,18312.0
2024-07-29 14:50:00,102.83,102.85,102.74,102.79,19915.0,99.6423,99.6617,99.5551,99.6036,19915.0
2024-07-29 14:55:00,102.79,102.9,102.78,102.88,32211.0,99.6036,99.7102,99.5939,99.6908,32211.0
2024-07-29 15:00:00,102.87,102.93,102.85,102.91,28681.0,99.6811,99.7392,99.6617,99.7199,28681.0
2024-07-29 15:05:00,102.91,102.97,102.82,102.84,21714.0,99.7199,99.778,99.6326,99.652,21714.0
2024-07-29 15:10:00,102.84,102.87,102.79,102.8,21965.0,99.652,99.6811,99.6036,99.6133,21965.0
2024-07-29 15:15:00,102.8,102.83,102.78,102.83,27205.0,99.6133,99.6423,99.5939,99.6423,27205.0
2024-07-29 15:20:00,102.83,102.89,102.77,102.84,29894.0,99.6423,99.7005,99.5842,99.652,29894.0
2024-07-29 15:25:00,102.84,102.84,102.79,102.8,28740.0,99.652,99.652,99.6036,99.6133,28740.0
2024-07-29 15:30:00,102.8,102.82,102.63,102.65,45477.0,99.6133,99.6326,99.4485,99.4679,45477.0
2024-07-29 15:35:00,102.66,102.75,102.58,102.63,47092.0,99.4776,99.5648,99.4001,99.4485,47092.0
2024-07-29 15:40:00,102.63,102.76,102.61,102.63,58090.0,99.4485,99.5745,99.4292,99.4485,58090.0
2024-07-29 15:45:00,102.63,102.72,102.55,102.67,106611.0,99.4485,99.5357,99.371,99.4873,106611.0
2024-07-29 15:50:00,102.68,102.85,102.46,102.52,211265.0,99.497,99.6617,99.2838,99.3419,211265.0
2024-07-29 15:55:00,102.54,102.61,102.43,102.48,291990.0,99.3613,99.4292,99.2547,99.3032,291990.0
2024-07-30 09:30:00,103.56,104.12,103.41,103.95,349465.0,100.3497,100.8923,100.2044,100.7276,349465.0
2024-07-30 09:35:00,103.92,104.0,103.77,103.97,55974.0,100.6985,100.7761,100.5532,100.747,55974.0
2024-07-30 09:40:00,103.98,104.05,103.72,103.88,55769.0,100.7567,100.8245,100.5047,100.6598,55769.0
2024-07-30 09:45:00,103.87,104.1,103.76,103.98,75167.0,100.6501,100.873,100.5435,100.7567,75167.0
2024-07-30 09:50:00,104.0,104.0,103.68,103.74,22632.0,100.7761,100.7761,100.466,100.5241,22632.0
2024-07-30 09:55:00,103.75,103.86,103.66,103.79,45618.0,100.5338,100.6404,100.4466,100.5726,45618.0
2024-07-30 10:00:00,103.79,103.81,103.49,103.51,72406.0,100.5726,100.592,100.2819,100.3013,72406.0
2024-07-30 10:05:00,103.51,103.68,103.34,103.36,59692.0,100.3013,100.466,100.1365,100.1559,59692.0
2024-07-30 10:10:00,103.37,103.48,103.28,103.34,111969.0,100.1656,100.2722,100.0784,100.1365,111969.0
2024-07-30 10:15:00,103.33,103.38,103.18,103.35,40227.0,100.1268,100.1753,99.9815,100.1462,40227.0
2024-07-30 10:20:00,103.33,103.46,103.29,103.43,30948.0,100.1268,100.2528,100.0881,100.2237,30948.0
2024-07-30 10:25:00,103.43,103.5,103.38,103.45,40321.0,100.2237,100.2916,100.1753,100.2431,40321.0
2024-07-30 10:30:00,103.46,103.5,103.33,103.34,30739.0,100.2528,100.2916,100.1268,100.1365,30739.0
2024-07-30 10:35:00,103.34,103.63,103.31,103.58,30921.0,100.1365,100.4175,100.1075,100.3691,30921.0
2024-07-30 10:40:00,103.57,103.58,103.45,103.49,17824.0,100.3594,100.3691,100.2431,100.2819,17824.0
2024-07-30 10:45:00,103.48,103.64,103.42,103.59,117156.0,100.2722,100.4272,100.214,100.3788,117156.0
2024-07-30 10:50:00,103.59,103.81,103.54,103.55,26258.0,100.3788,100.592,100.3303,100.34,26258.0
2024-07-30 10:55:00,103.55,103.55,103.4,103.46,45849.0,100.34,100.34,100.1947,100.2528,45849.0
2024-07-30 11:00:00,103.46,103.5,103.32,103.35,108397.0,100.2528,100.2916,100.1171,100.1462,108397.0
2024-07-30 11:05:00,103.35,103.67,103.3,103.56,81639.0,100.1462,100.4563,100.0978,100.3497,81639.0
2024-07-30 11:10:00,103.56,103.78,103.46,103.76,19331.0,100.3497,100.5629,100.2528,100.5435,19331.0
2024-07-30 11:15:00,103.75,103.79,103.63,103.7,38996.0,100.5338,100.5726,100.4175,100.4854,38996.0
2024-07-30 11:20:00,103.7,103.74,103.48,103.48,24118.0,100.4854,100.5241,100.2722,100.2722,24118.0
2024-07-30 11:25:00,103.48,103.51,103.41,103.47,18175.0,100.2722,100.3013,100.2044,100.2625,18175.0
2024-07-30 11:30:00,103.47,103.58,103.46,103.52,42004.0,100.2625,100.3691,100.2528,100.3109,42004.0
2024-07-30 11:35:00,103.52,103.7,103.48,103.54,37115.0,100.3109,100.4854,100.2722,100.3303,37115.0
2024-07-30 11:40:00,103.53,103.66,103.41,103.41,22965.0,100.3206,100.4466,100.2044,100.2044,22965.0
2024-07-30 11:45:00,103.41,103.55,103.39,103.55,152138.0,100.2044,100.34,100.185,100.34,152138.0
2024-07-30 11:50:00,103.55,103.55,103.4,103.45,16154.0,100.34,100.34,100.1947,100.2431,16154.0
2024-07-30 11:55:00,103.45,103.62,103.45,103.62,13559.0,100.2431,100.4078,100.2431,100.4078,13559.0
2024-07-30 12:00:00,103.62,103.64,103.46,103.47,11452.0,100.4078,100.4272,100.2528,100.2625,11452.0
2024-07-30 12:05:00,103.46,103.56,103.44,103.54,15810.0,100.2528,100.3497,100.2334,100.3303,15810.0
2024-07-30 12:10:00,103.54,103.56,103.41,103.43,14222.0,100.3303,100.3497,100.2044,100.2237,14222.0
2024-07-30 12:15:00,103.41,103.43,103.38,103.42,17962.0,100.2044,100.2237,100.1753,100.214,17962.0
2024-07-30 12:20:00,103.42,103.43,103.25,103.36,48462.0,100.214,100.2237,100.0493,100.1559,48462.0
2024-07-30 12:25:00,103.35,103.45,103.35,103.45,13287.0,100.1462,100.2431,100.1462,100.2431,13287.0
2024-07-30 12:30:00,103.45,103.46,103.35,103.37,9460.0,100.2431,100.2528,100.1462,100.1656,9460.0
2024-07-30 12:35:00,103.37,103.47,103.37,103.47,21130.0,100.1656,100.2625,100.1656,100.2625,21130.0
2024-07-30 12:40:00,103.47,103.5,103.39,103.4,25728.0,100.2625,100.2916,100.185,100.1947,25728.0
2024-07-30 12:45:00,103.4,103.43,103.32,103.32,15930.0,100.1947,100.2237,100.1171,100.1171,15930.0
2024-07-30 12:50:00,103.31,103.34,103.24,103.29,60232.0,100.1075,100.1365,100.0396,100.0881,60232.0
2024-07-30 12:55:00,103.29,103.38,102.99,102.99,61507.0,100.0881,100.1753,99.7974,99.7974,61507.0
2024-07-30 13:00:00,103.0,103.0,102.78,102.92,59897.0,99.8071,99.8071,99.5939,99.7295,59897.0
2024-07-30 13:05:00,102.91,103.0,102.86,102.95,23372.0,99.7199,99.8071,99.6714,99.7586,23372.0
2024-07-30 13:10:00,102.95,103.04,102.86,103.04,36709.0,99.7586,99.8458,99.6714,99.8458,36709.0
2024-07-30 13:15:00,103.02,103.12,102.97,103.1,39686.0,99.8264,99.9233,99.778,99.904,39686.0
2024-07-30 13:20:00,103.11,103.19,103.1,103.16,24960.0,99.9137,99.9912,99.904,99.9621,24960.0
2024-07-30 13:25:00,103.15,103.16,103.06,103.11,97700.0,99.9524,99.9621,99.8652,99.9137,97700.0
2024-07-30 13:30:00,103.11,103.28,103.05,103.26,48242.0,99.9137,100.0784,99.8555,100.059,48242.0
2024-07-30 13:35:00,103.26,103.39,103.2,103.38,19809.0,100.059,100.185,100.0009,100.1753,19809.0
2024-07-30 13:40:00,103.38,103.44,103.35,103.44,19425.0,100.1753,100.2334,100.1462,100.2334,19425.0
2024-07-30 13:45:00,103.47,103.49,103.36,103.43,13010.0,100.2625,100.2819,100.1559,100.2237,13010.0
2024-07-30 13:50:00,103.45,103.46,103.4,103.46,11509.0,100.2431,100.2528,100.1947,100.2528,11509.0
2024-07-30 13:55:00,103.47,103.5,103.4,103.42,13342.0,100.2625,100.2916,100.1947,100.214,13342.0
2024-07-30 14:00:00,103.42,103.43,103.36,103.43,15489.0,100.214,100.2237,100.1559,100.2237,15489.0
2024-07-30 14:05:00,103.43,103.5,103.43,103.47,14720.0,100.2237,100.2916,100.2237,100.2625,14720.0
2024-07-30 14:10:00,103.48,103.5,103.42,103.47,141273.0,100.2722,100.2916,100.214,100.2625,141273.0
2024-07-30 14:15:00,103.48,103.5,103.46,103.48,21979.0,100.2722,100.2916,100.2528,100.2722,21979.0
2024-07-30 14:20:00,103.48,103.5,103.45,103.46,11358.0,100.2722,100.2916,100.2431,100.2528,11358.0
2024-07-30 14:25:00,103.46,103.48,103.4,103.46,19602.0,100.2528,100.2722,100.1947,100.2528,19602.0
2024-07-30 14:30:00,103.47,103.5,103.42,103.47,47018.0,100.2625,100.2916,100.214,100.2625,47018.0
2024-07-30 14:35:00,103.46,103.6,103.46,103.6,277182.0,100.2528,100.3885,100.2528,100.3885,277182.0
2024-07-30 14:40:00,103.63,103.72,103.62,103.63,20810.0,100.4175,100.5047,100.4078,100.4175,20810.0
2024-07-30 14:45:00,103.64,103.65,103.47,103.49,16805.0,100.4272,100.4369,100.2625,100.2819,16805.0
2024-07-30 14:50:00,103.5,103.53,103.49,103.5,18203.0,100.2916,100.3206,100.2819,100.2916,18203.0
2024-07-30 14:55:00,103.51,103.53,103.45,103.5,31170.0,100.3013,100.3206,100.2431,100.2916,31170.0
2024-07-30 15:00:00,103.5,103.61,103.49,103.55,19549.0,100.2916,100.3982,100.2819,100.34,19549.0
2024-07-30 15:05:00,103.55,103.6,103.5,103.51,40874.0,100.34,100.3885,100.2916,100.3013,40874.0
2024-07-30 15:10:00,103.51,103.53,103.4,103.44,47931.0,100.3013,100.3206,100.1947,100.2334,47931.0
2024-07-30 15:15:00,103.45,103.49,103.4,103.45,33085.0,100.2431,100.2819,100.1947,100.2431,33085.0
2024-07-30 15:20:00,103.46,103.5,103.39,103.43,34835.0,100.2528,100.2916,100.185,100.2237,34835.0
2024-07-30 15:25:00,103.42,103.45,103.38,103.42,43849.0,100.214,100.2431,100.1753,100.214,43849.0
2024-07-30 15:30:00,103.42,103.45,103.35,103.43,46960.0,100.214,100.2431,100.1462,100.2237,46960.0
2024-07-30 15:35:00,103.44,103.45,103.33,103.39,48576.0,100.2334,100.2431,100.1268,100.185,48576.0
2024-07-30 15:40:00,103.39,103.45,103.3,103.44,56515.0,100.185,100.2431,100.0978,100.2334,56515.0
2024-07-30 15:45:00,103.44,103.78,103.38,103.71,79848.0,100.2334,100.5629,100.1753,100.4951,79848.0
2024-07-30 15:50:00,103.72,103.8,103.58,103.66,101279.0,100.5047,100.5823,100.3691,100.4466,101279.0
2024-07-30 15:55:00,103.67,103.81,103.67,103.76,316888.0,100.4563,100.592,100.4563,100.5435,316888.0
2024-07-31 09:30:00,103.08,103.55,102.92,103.44,94029.0,100.7798,101.2393,100.6234,101.1317,94029.0
2024-07-31 09:35:00,103.47,103.49,102.9,102.98,23154.0,101.1611,101.1806,100.6038,100.682,23154.0
2024-07-31 09:40:00,103.02,103.05,102.75,103.01,35584.0,100.7211,100.7505,100.4571,100.7113,35584.0
2024-07-31 09:45:00,103.0,103.42,102.93,103.28,18412.0,100.7016,101.1122,100.6331,100.9753,18412.0
2024-07-31 09:50:00,103.27,103.27,102.84,102.92,41251.0,100.9655,100.9655,100.5451,100.6234,41251.0
2024-07-31 09:55:00,102.92,103.06,102.83,103.05,17727.0,100.6234,100.7602,100.5354,100.7505,17727.0
2024-07-31 10:00:00,103.04,103.12,102.32,102.32,59666.0,100.7407,100.8189,100.0367,100.0367,59666.0
2024-07-31 10:05:00,102.33,102.41,102.25,102.38,25266.0,100.0465,100.1247,99.9683,100.0954,25266.0
2024-07-31 10:10:00,102.39,102.79,102.35,102.68,26709.0,100.1052,100.4963,100.0661,100.3887,26709.0
2024-07-31 10:15:00,102.68,102.83,102.6,102.77,60280.0,100.3887,100.5354,100.3105,100.4767,60280.0
2024-07-31 10:20:00,102.77,102.89,102.68,102.86,30728.0,100.4767,100.594,100.3887,100.5647,30728.0
2024-07-31 10:25:00,102.82,102.98,102.73,102.95,22189.0,100.5256,100.682,100.4376,100.6527,22189.0
2024-07-31 10:30:00,102.92,103.34,102.89,103.33,65231.0,100.6234,101.034,100.594,101.0242,65231.0
2024-07-31 10:35:00,103.34,103.43,103.23,103.38,29576.0,101.034,101.122,100.9264,101.0731,29576.0
2024-07-31 10:40:00,103.4,103.48,103.35,103.35,13491.0,101.0926,101.1709,101.0438,101.0438,13491.0
2024-07-31 10:45:00,103.36,103.55,103.32,103.4,28324.0,101.0535,101.2393,101.0144,101.0926,28324.0
2024-07-31 10:50:00,103.4,103.4,103.23,103.25,19759.0,101.0926,101.0926,100.9264,100.946,19759.0
2024-07-31 10:55:00,103.24,103.54,103.23,103.51,16446.0,100.9362,101.2295,100.9264,101.2002,16446.0
2024-07-31 11:00:00,103.53,103.53,103.41,103.44,19954.0,101.2197,101.2197,101.1024,101.1317,19954.0
2024-07-31 11:05:00,103.46,103.62,103.39,103.47,17747.0,101.1513,101.3077,101.0829,101.1611,17747.0
2024-07-31 11:10:00,103.46,103.59,103.38,103.52,24289.0,101.1513,101.2784,101.0731,101.21,24289.0
2024-07-31 11:15:00,103.49,103.58,103.37,103.56,29174.0,101.1806,101.2686,101.0633,101.2491,29174.0
2024-07-31 11:20:00,103.52,103.8,103.52,103.8,23786.0,101.21,101.4837,101.21,101.4837,23786.0
2024-07-31 11:25:00,103.82,103.82,103.61,103.68,22282.0,101.5033,101.5033,101.298,101.3664,22282.0
2024-07-31 11:30:00,103.67,103.76,103.6,103.62,18810.0,101.3566,101.4446,101.2882,101.3077,18810.0
2024-07-31 11:35:00,103.62,103.79,103.58,103.79,14307.0,101.3077,101.4739,101.2686,101.4739,14307.0
2024-07-31 11:40:00,103.76,103.82,103.67,103.77,13782.0,101.4446,101.5033,101.3566,101.4544,13782.0
2024-07-31 11:45:00,103.77,103.85,103.63,103.65,13696.0,101.4544,101.5326,101.3175,101.3371,13696.0
2024-07-31 11:50:00,103.65,103.7,103.53,103.55,9105.0,101.3371,101.3859,101.2197,101.2393,9105.0
2024-07-31 11:55:00,103.53,103.75,103.5,103.69,35897.0,101.2197,101.4348,101.1904,101.3762,35897.0
2024-07-31 12:00:00,103.69,103.77,103.63,103.67,21257.0,101.3762,101.4544,101.3175,101.3566,21257.0
2024-07-31 12:05:00,103.64,103.71,103.59,103.59,14353.0,101.3273,101.3957,101.2784,101.2784,14353.0
2024-07-31 12:10:00,103.59,103.8,103.56,103.73,41867.0,101.2784,101.4837,101.2491,101.4153,41867.0
2024-07-31 12:15:00,103.73,103.75,103.66,103.73,24519.0,101.4153,101.4348,101.3468,101.4153,24519.0
2024-07-31 12:20:00,103.73,103.8,103.68,103.72,15903.0,101.4153,101.4837,101.3664,101.4055,15903.0
2024-07-31 12:25:00,103.72,103.73,103.63,103.69,15165.0,101.4055,101.4153,101.3175,101.3762,15165.0
2024-07-31 12:30:00,103.67,103.77,103.67,103.76,27316.0,101.3566,101.4544,101.3566,101.4446,27316.0
2024-07-31 12:35:00,103.74,103.85,103.71,103.85,27292.0,101.4251,101.5326,101.3957,101.5326,27292.0
2024-07-31 12:40:00,103.84,103.87,103.71,103.77,23199.0,101.5228,101.5522,101.3957,101.4544,23199.0
2024-07-31 12:45:00,103.78,103.84,103.78,103.79,14957.0,101.4642,101.5228,101.4642,101.4739,14957.0
2024-07-31 12:50:00,103.8,103.84,103.68,103.72,15394.0,101.4837,101.5228,101.3664,101.4055,15394.0
2024-07-31 12:55:00,103.72,103.72,103.61,103.63,17201.0,101.4055,101.4055,101.298,101.3175,17201.0
2024-07-31 13:00:00,103.64,103.79,103.61,103.72,7827.0,101.3273,101.4739,101.298,101.4055,7827.0
2024-07-31 13:05:00,103.72,103.77,103.65,103.68,25209.0,101.4055,101.4544,101.3371,101.3664,25209.0
2024-07-31 13:10:00,103.67,103.72,103.62,103.63,14380.0,101.3566,101.4055,101.3077,101.3175,14380.0
2024-07-31 13:15:00,103.64,103.65,103.51,103.57,14389.0,101.3273,101.3371,101.2002,101.2588,14389.0
2024-07-31 13:20:00,103.57,103.57,103.45,103.54,16467.0,101.2588,101.2588,101.1415,101.2295,16467.0
2024-07-31 13:25:00,103.54,103.57,103.44,103.53,12289.0,101.2295,101.2588,101.1317,101.2197,12289.0
2024-07-31 13:30:00,103.5,103.5,103.34,103.37,11965.0,101.1904,101.1904,101.034,101.0633,11965.0
2024-07-31 13:35:00,103.38,103.47,103.38,103.42,10754.0,101.0731,101.1611,101.0731,101.1122,10754.0
2024-07-31 13:40:00,103.43,103.5,103.39,103.5,14005.0,101.122,101.1904,101.0829,101.1904,14005.0
2024-07-31 13:45:00,103.5,103.55,103.45,103.49,10659.0,101.1904,101.2393,101.1415,101.1806,10659.0
2024-07-31 13:50:00,103.48,103.64,103.47,103.62,18135.0,101.1709,101.3273,101.1611,101.3077,18135.0
2024-07-31 13:55:00,103.63,103.63,103.44,103.51,10339.0,101.3175,101.3175,101.1317,101.2002,10339.0
2024-07-31 14:00:00,103.51,103.68,103.33,103.67,42099.0,101.2002,101.3664,101.0242,101.3566,42099.0
2024-07-31 14:05:00,103.67,103.77,103.61,103.73,41455.0,101.3566,101.4544,101.298,101.4153,41455.0
2024-07-31 14:10:00,103.73,103.87,103.69,103.81,20078.0,101.4153,101.5522,101.3762,101.4935,20078.0
2024-07-31 14:15:00,103.82,103.87,103.7,103.81,13300.0,101.5033,101.5522,101.3859,101.4935,13300.0
2024-07-31 14:20:00,103.78,103.87,103.71,103.73,15713.0,101.4642,101.5522,101.3957,101.4153,15713.0
2024-07-31 14:25:00,103.73,103.74,103.64,103.65,16704.0,101.4153,101.4251,101.3273,101.3371,16704.0
2024-07-31 14:30:00,103.64,103.86,103.64,103.78,28128.0,101.3273,101.5424,101.3273,101.4642,28128.0
2024-07-31 14:35:00,103.77,103.77,103.63,103.75,27745.0,101.4544,101.4544,101.3175,101.4348,27745.0
2024-07-31 14:40:00,103.77,103.98,103.74,103.96,21518.0,101.4544,101.6597,101.4251,101.6401,21518.0
2024-07-31 14:45:00,103.97,104.01,103.92,103.98,44072.0,101.6499,101.689,101.601,101.6597,44072.0
2024-07-31 14:50:00,103.96,104.12,103.95,104.12,34776.0,101.6401,101.7966,101.6304,101.7966,34776.0
2024-07-31 14:55:00,104.11,104.3,104.08,104.3,55440.0,101.7868,101.9726,101.7575,101.9726,55440.0
2024-07-31 15:00:00,104.27,104.32,104.17,104.18,56324.0,101.9432,101.9921,101.8455,101.8552,56324.0
2024-07-31 15:05:00,104.19,104.19,103.81,103.81,43109.0,101.865,101.865,101.4935,101.4935,43109.0
2024-07-31 15:10:00,103.79,103.82,103.51,103.59,54987.0,101.4739,101.5033,101.2002,101.2784,54987.0
2024-07-31 15:15:00,103.61,103.75,103.38,103.4,55154.0,101.298,101.4348,101.0731,101.0926,55154.0
2024-07-31 15:20:00,103.39,103.59,103.21,103.21,53766.0,101.0829,101.2784,100.9069,100.9069,53766.0
2024-07-31 15:25:00,103.2,103.3,103.07,103.19,46758.0,100.8971,100.9949,100.77,100.8873,46758.0
2024-07-31 15:30:00,103.16,103.36,103.05,103.3,77784.0,100.858,101.0535,100.7505,100.9949,77784.0
2024-07-31 15:35:00,103.29,103.5,103.25,103.4,53772.0,100.9851,101.1904,100.946,101.0926,53772.0
2024-07-31 15:40:00,103.4,103.56,103.4,103.51,50733.0,101.0926,101.2491,101.0926,101.2002,50733.0
2024-07-31 15:45:00,103.51,103.61,103.43,103.53,59489.0,101.2002,101.298,101.122,101.2197,59489.0
2024-07-31 15:50:00,103.54,103.67,103.24,103.35,120194.0,101.2295,101.3566,100.9362,101.0438,120194.0
2024-07-31 15:55:00,103.34,103.42,103.12,103.2,344235.0,101.034,101.1122,100.8189,100.8971,344235.0
2024-08-01 09:30:00,103.75,103.99,103.59,103.6,71836.0,101.4348,101.6695,101.2784,101.2882,71836.0
2024-08-01 09:35:00,103.61,103.66,103.39,103.42,18807.0,101.298,101.3468,101.0829,101.1122,18807.0
2024-08-01 09:40:00,103.43,103.76,103.41,103.57,22962.0,101.122,101.4446,101.1024,101.2588,22962.0
2024-08-01 09:45:00,103.53,103.61,103.05,103.07,27283.0,101.2197,101.298,100.7505,100.77,27283.0
2024-08-01 09:50:00,103.09,103.14,102.92,103.09,38819.0,100.7896,100.8384,100.6234,100.7896,38819.0
2024-08-01 09:55:00,103.0,103.05,102.87,102.96,36004.0,100.7016,100.7505,100.5745,100.6625,36004.0
2024-08-01 10:00:00,102.97,103.05,102.73,103.05,61351.0,100.6722,100.7505,100.4376,100.7505,61351.0
2024-08-01 10:05:00,103.05,103.11,102.85,102.91,53500.0,100.7505,100.8091,100.5549,100.6136,53500.0
2024-08-01 10:10:00,102.9,102.91,102.56,102.71,68797.0,100.6038,100.6136,100.2714,100.418,68797.0
2024-08-01 10:15:00,102.71,102.95,102.71,102.91,33675.0,100.418,100.6527,100.418,100.6136,33675.0
2024-08-01 10:20:00,102.92,102.96,102.7,102.89,32783.0,100.6234,100.6625,100.4083,100.594,32783.0
2024-08-01 10:25:00,102.87,102.9,102.71,102.72,35374.0,100.5745,100.6038,100.418,100.4278,35374.0
2024-08-01 10:30:00,102.72,102.78,102.32,102.48,44920.0,100.4278,100.4865,100.0367,100.1932,44920.0
2024-08-01 10:35:00,102.47,102.49,102.11,102.13,48237.0,100.1834,100.2029,99.8314,99.851,48237.0
2024-08-01 10:40:00,102.14,102.23,102.06,102.19,43926.0,99.8608,99.9488,99.7825,99.9096,43926.0
2024-08-01 10:45:00,102.19,102.19,101.82,101.84,54697.0,99.9096,99.9096,99.5479,99.5675,54697.0
2024-08-01 10:50:00,101.84,102.04,101.82,101.93,33094.0,99.5675,99.763,99.5479,99.6554,33094.0
2024-08-01 10:55:00,101.94,102.18,101.92,102.08,26253.0,99.6652,99.8999,99.6457,99.8021,26253.0
2024-08-01 11:00:00,102.09,102.17,101.96,102.0,29824.0,99.8119,99.8901,99.6848,99.7239,29824.0
2024-08-01 11:05:00,101.99,102.08,101.93,102.07,54931.0,99.7141,99.8021,99.6554,99.7923,54931.0
2024-08-01 11:10:00,102.07,102.1,101.6,101.65,40355.0,99.7923,99.8217,99.3328,99.3817,40355.0
2024-08-01 11:15:00,101.63,101.83,101.62,101.77,29286.0,99.3621,99.5577,99.3524,99.499,29286.0
2024-08-01 11:20:00,101.77,101.78,101.58,101.61,27455.0,99.499,99.5088,99.3133,99.3426,27455.0
2024-08-01 11:25:00,101.61,101.71,101.59,101.68,27557.0,99.3426,99.4404,99.323,99.411,27557.0
2024-08-01 11:30:00,101.69,101.85,101.68,101.77,26225.0,99.4208,99.5772,99.411,99.499,26225.0
2024-08-01 11:35:00,101.77,101.85,101.7,101.8,24783.0,99.499,99.5772,99.4306,99.5283,24783.0
2024-08-01 11:40:00,101.8,102.0,101.8,101.91,20599.0,99.5283,99.7239,99.5283,99.6359,20599.0
2024-08-01 11:45:00,101.92,101.92,101.75,101.84,23198.0,99.6457,99.6457,99.4795,99.5675,23198.0
2024-08-01 11:50:00,101.84,101.94,101.79,101.93,34813.0,99.5675,99.6652,99.5186,99.6554,34813.0
2024-08-01 11:55:00,101.96,102.03,101.9,101.91,34538.0,99.6848,99.7532,99.6261,99.6359,34538.0
2024-08-01 12:00:00,101.92,102.02,101.71,102.02,17480.0,99.6457,99.7434,99.4404,99.7434,17480.0
2024-08-01 12:05:00,102.02,102.35,102.02,102.16,21574.0,99.7434,100.0661,99.7434,99.8803,21574.0
2024-08-01 12:10:00,102.15,102.17,101.92,102.1,19892.0,99.8705,99.8901,99.6457,99.8217,19892.0
2024-08-01 12:15:00,102.1,102.27,102.1,102.21,25681.0,99.8217,99.9879,99.8217,99.9292,25681.0
2024-08-01 12:20:00,102.23,102.24,102.0,102.08,19177.0,99.9488,99.9585,99.7239,99.8021,19177.0
2024-08-01 12:25:00,102.08,102.26,102.05,102.23,16580.0,99.8021,99.9781,99.7728,99.9488,16580.0
2024-08-01 12:30:00,102.22,102.22,101.99,102.01,78119.0,99.939,99.939,99.7141,99.7337,78119.0
2024-08-01 12:35:00,102.0,102.06,101.95,101.96,20518.0,99.7239,99.7825,99.675,99.6848,20518.0
2024-08-01 12:40:00,101.96,102.0,101.87,101.9,58002.0,99.6848,99.7239,99.5968,99.6261,58002.0
2024-08-01 12:45:00,101.9,102.03,101.88,101.91,50310.0,99.6261,99.7532,99.6066,99.6359,50310.0
2024-08-01 12:50:00,101.92,102.1,101.89,102.09,30906.0,99.6457,99.8217,99.6163,99.8119,30906.0
2024-08-01 12:55:00,102.09,102.16,102.04,102.06,19848.0,99.8119,99.8803,99.763,99.7825,19848.0
2024-08-01 13:00:00,102.04,102.04,101.83,101.87,25795.0,99.763,99.763,99.5577,99.5968,25795.0
2024-08-01 13:05:00,101.87,101.96,101.85,101.96,29601.0,99.5968,99.6848,99.5772,99.6848,29601.0
2024-08-01 13:10:00,101.93,102.06,101.79,101.83,34353.0,99.6554,99.7825,99.5186,99.5577,34353.0
2024-08-01 13:15:00,101.83,101.85,101.58,101.59,40722.0,99.5577,99.5772,99.3133,99.323,40722.0
2024-08-01 13:20:00,101.59,101.65,101.52,101.6,16899.0,99.323,99.3817,99.2546,99.3328,16899.0
2024-08-01 13:25:00,101.61,101.76,101.55,101.55,32872.0,99.3426,99.4892,99.2839,99.2839,32872.0
2024-08-01 13:30:00,101.52,101.53,101.41,101.5,70954.0,99.2546,99.2644,99.147,99.235,70954.0
2024-08-01 13:35:00,101.49,101.6,101.41,101.55,29571.0,99.2253,99.3328,99.147,99.2839,29571.0
2024-08-01 13:40:00,101.53,101.64,101.46,101.63,34815.0,99.2644,99.3719,99.1959,99.3621,34815.0
2024-08-01 13:45:00,101.66,101.78,101.56,101.58,22510.0,99.3915,99.5088,99.2937,99.3133,22510.0
2024-08-01 13:50:00,101.59,101.86,101.54,101.86,14862.0,99.323,99.587,99.2741,99.587,14862.0
2024-08-01 13:55:00,101.84,101.85,101.71,101.85,19218.0,99.5675,99.5772,99.4404,99.5772,19218.0
2024-08-01 14:00:00,101.86,101.92,101.65,101.65,21354.0,99.587,99.6457,99.3817,99.3817,21354.0
2024-08-01 14:05:00,101.66,101.77,101.58,101.59,14140.0,99.3915,99.499,99.3133,99.323,14140.0
2024-08-01 14:10:00,101.6,101.67,101.53,101.67,22077.0,99.3328,99.4012,99.2644,99.4012,22077.0
2024-08-01 14:15:00,101.7,101.71,101.5,101.57,48883.0,99.4306,99.4404,99.235,99.3035,48883.0
2024-08-01 14:20:00,101.58,101.76,101.57,101.73,20926.0,99.3133,99.4892,99.3035,99.4599,20926.0
2024-08-01 14:25:00,101.71,101.71,101.55,101.6,37807.0,99.4404,99.4404,99.2839,99.3328,37807.0
2024-08-01 14:30:00,101.6,101.62,101.48,101.57,49258.0,99.3328,99.3524,99.2155,99.3035,49258.0
2024-08-01 14:35:00,101.59,101.65,101.55,101.55,23779.0,99.323,99.3817,99.2839,99.2839,23779.0
2024-08-01 14:40:00,101.55,101.64,101.5,101.51,27257.0,99.2839,99.3719,99.235,99.2448,27257.0
2024-08-01 14:45:00,101.52,101.52,101.44,101.46,36768.0,99.2546,99.2546,99.1764,99.1959,36768.0
2024-08-01 14:50:00,101.47,101.48,101.34,101.42,20897.0,99.2057,99.2155,99.0786,99.1568,20897.0
2024-08-01 14:55:00,101.41,101.49,101.37,101.39,73408.0,99.147,99.2253,99.1079,99.1275,73408.0
2024-08-01 15:00:00,101.42,101.43,101.32,101.38,15298.0,99.1568,99.1666,99.0591,99.1177,15298.0
2024-08-01 15:05:00,101.37,101.4,101.23,101.4,42977.0,99.1079,99.1373,98.9711,99.1373,42977.0
2024-08-01 15:10:00,101.41,101.48,101.34,101.34,29526.0,99.147,99.2155,99.0786,99.0786,29526.0
2024-08-01 15:15:00,101.34,101.35,101.21,101.26,55418.0,99.0786,99.0884,98.9515,99.0004,55418.0
2024-08-01 15:20:00,101.27,101.32,101.24,101.31,38787.0,99.0102,99.0591,98.9808,99.0493,38787.0
2024-08-01 15:25:00,101.32,101.42,101.25,101.32,100710.0,99.0591,99.1568,98.9906,99.0591,100710.0
2024-08-01 15:30:00,101.33,101.47,101.32,101.35,102950.0,99.0688,99.2057,99.0591,99.0884,102950.0
2024-08-01 15:35:00,101.36,101.43,101.23,101.26,66190.0,99.0982,99.1666,98.9711,99.0004,66190.0
2024-08-01 15:40:00,101.25,101.27,101.19,101.26,80978.0,98.9906,99.0102,98.932,99.0004,80978.0
2024-08-01 15:45:00,101.27,101.59,101.25,101.5,98080.0,99.0102,99.323,98.9906,99.235,98080.0
2024-08-01 15:50:00,101.51,101.76,101.48,101.55,110022.0,99.2448,99.4892,99.2155,99.2839,110022.0
2024-08-01 15:55:00,101.55,101.8,101.55,101.76,461704.0,99.2839,99.5283,99.2839,99.4892,461704.0
2024-08-02 09:30:00,99.0,99.02,97.68,97.88,390321.0,96.7908,96.8104,95.5003,95.6958,390321.0
2024-08-02 09:35:00,97.92,98.62,97.8,98.59,182297.0,95.7349,96.4193,95.6176,96.39,182297.0
2024-08-02 09:40:00,98.58,98.59,98.07,98.17,123125.0,96.3802,96.39,95.8816,95.9793,123125.0
2024-08-02 09:45:00,98.17,98.17,97.52,98.07,139776.0,95.9793,95.9793,95.3439,95.8816,139776.0
2024-08-02 09:50:00,98.07,98.32,97.87,97.87,80976.0,95.8816,96.126,95.686,95.686,80976.0
2024-08-02 09:55:00,97.85,98.12,97.68,97.88,68218.0,95.6665,95.9305,95.5003,95.6958,68218.0
2024-08-02 10:00:00,97.92,98.3,97.9,98.21,96873.0,95.7349,96.1064,95.7154,96.0185,96873.0
2024-08-02 10:05:00,98.22,98.23,97.75,97.83,146499.0,96.0282,96.038,95.5687,95.6469,146499.0
2024-08-02 10:10:00,97.82,97.86,97.41,97.43,65265.0,95.6372,95.6763,95.2363,95.2559,65265.0
2024-08-02 10:15:00,97.46,97.61,97.36,97.38,62608.0,95.2852,95.4318,95.1874,95.207,62608.0
2024-08-02 10:20:00,97.33,97.34,97.15,97.21,83913.0,95.1581,95.1679,94.9821,95.0408,83913.0
2024-08-02 10:25:00,97.23,97.32,96.86,96.86,228083.0,95.0603,95.1483,94.6986,94.6986,228083.0
2024-08-02 10:30:00,96.85,96.9,96.42,96.47,274141.0,94.6888,94.7377,94.2684,94.3173,274141.0
2024-08-02 10:35:00,96.45,96.83,96.24,96.76,83614.0,94.2977,94.6693,94.0924,94.6008,83614.0
2024-08-02 10:40:00,96.78,96.88,96.61,96.63,89816.0,94.6204,94.7181,94.4542,94.4737,89816.0
2024-08-02 10:45:00,96.63,96.82,96.51,96.7,53866.0,94.4737,94.6595,94.3564,94.5422,53866.0
2024-08-02 10:50:00,96.72,96.78,96.51,96.57,48866.0,94.5617,94.6204,94.3564,94.4151,48866.0
2024-08-02 10:55:00,96.58,96.62,96.24,96.4,54157.0,94.4248,94.4639,94.0924,94.2488,54157.0
2024-08-02 11:00:00,96.4,96.42,95.78,95.81,96516.0,94.2488,94.2684,93.6427,93.672,96516.0
2024-08-02 11:05:00,95.81,95.98,95.73,95.98,157988.0,93.672,93.8382,93.5938,93.8382,157988.0
2024-08-02 11:10:00,95.99,96.34,95.94,96.26,36686.0,93.848,94.1902,93.7991,94.112,36686.0
2024-08-02 11:15:00,96.24,96.56,96.05,96.05,99728.0,94.0924,94.4053,93.9067,93.9067,99728.0
2024-08-02 11:20:00,96.06,96.23,95.97,96.15,50989.0,93.9164,94.0826,93.8284,94.0044,50989.0
2024-08-02 11:25:00,96.15,96.33,96.08,96.26,47571.0,94.0044,94.1804,93.936,94.112,47571.0
2024-08-02 11:30:00,96.25,96.38,96.13,96.17,95722.0,94.1022,94.2293,93.9849,94.024,95722.0
2024-08-02 11:35:00,96.15,96.42,96.15,96.16,42016.0,94.0044,94.2684,94.0044,94.0142,42016.0
2024-08-02 11:40:00,96.16,96.3,96.11,96.28,72554.0,94.0142,94.1511,93.9653,94.1315,72554.0
2024-08-02 11:45:00,96.27,96.38,96.19,96.38,72849.0,94.1217,94.2293,94.0435,94.2293,72849.0
2024-08-02 11:50:00,96.38,96.43,96.14,96.16,56463.0,94.2293,94.2782,93.9946,94.0142,56463.0
2024-08-02 11:55:00,96.18,96.54,96.16,96.5,44603.0,94.0338,94.3857,94.0142,94.3466,44603.0
2024-08-02 12:00:00,96.5,96.72,96.43,96.72,28930.0,94.3466,94.5617,94.2782,94.5617,28930.0
2024-08-02 12:05:00,96.72,96.72,96.48,96.48,42421.0,94.5617,94.5617,94.3271,94.3271,42421.0
2024-08-02 12:10:00,96.49,96.51,96.38,96.48,39664.0,94.3368,94.3564,94.2293,94.3271,39664.0
2024-08-02 12:15:00,96.48,96.56,96.4,96.46,35844.0,94.3271,94.4053,94.2488,94.3075,35844.0
2024-08-02 12:20:00,96.46,96.54,96.22,96.3,55346.0,94.3075,94.3857,94.0729,94.1511,55346.0
2024-08-02 12:25:00,96.3,96.43,96.13,96.42,60090.0,94.1511,94.2782,93.9849,94.2684,60090.0
2024-08-02 12:30:00,96.41,96.48,96.27,96.36,93157.0,94.2586,94.3271,94.1217,94.2097,93157.0
2024-08-02 12:35:00,96.36,96.51,96.3,96.51,48569.0,94.2097,94.3564,94.1511,94.3564,48569.0
2024-08-02 12:40:00,96.5,96.54,96.42,96.46,35792.0,94.3466,94.3857,94.2684,94.3075,35792.0
2024-08-02 12:45:00,96.45,96.49,96.35,96.36,35854.0,94.2977,94.3368,94.2,94.2097,35854.0
2024-08-02 12:50:00,96.36,96.44,95.94,95.99,78717.0,94.2097,94.288,93.7991,93.848,78717.0
2024-08-02 12:55:00,95.99,96.43,95.92,96.26,48487.0,93.848,94.2782,93.7796,94.112,48487.0
2024-08-02 13:00:00,96.27,96.41,96.01,96.06,44634.0,94.1217,94.2586,93.8675,93.9164,44634.0
2024-08-02 13:05:00,96.06,96.13,95.92,95.92,81968.0,93.9164,93.9849,93.7796,93.7796,81968.0
2024-08-02 13:10:00,95.94,96.02,95.89,95.93,60073.0,93.7991,93.8773,93.7502,93.7893,60073.0
2024-08-02 13:15:00,95.93,96.25,95.88,96.16,53986.0,93.7893,94.1022,93.7405,94.0142,53986.0
2024-08-02 13:20:00,96.16,96.18,95.85,95.86,36482.0,94.0142,94.0338,93.7111,93.7209,36482.0
2024-08-02 13:25:00,95.86,96.0,95.86,95.94,21845.0,93.7209,93.8578,93.7209,93.7991,21845.0
2024-08-02 13:30:00,95.91,95.95,95.73,95.85,50976.0,93.7698,93.8089,93.5938,93.7111,50976.0
2024-08-02 13:35:00,95.84,95.85,95.71,95.78,40500.0,93.7013,93.7111,93.5742,93.6427,40500.0
2024-08-02 13:40:00,95.79,95.84,95.72,95.74,35566.0,93.6525,93.7013,93.584,93.6036,35566.0
2024-08-02 13:45:00,95.73,95.85,95.66,95.67,42133.0,93.5938,93.7111,93.5254,93.5351,42133.0
2024-08-02 13:50:00,95.68,95.77,95.49,95.51,94676.0,93.5449,93.6329,93.3592,93.3787,94676.0
2024-08-02 13:55:00,95.52,95.58,95.39,95.54,61095.0,93.3885,93.4471,93.2614,93.408,61095.0
2024-08-02 14:00:00,95.55,95.55,95.09,95.17,61652.0,93.4178,93.4178,92.9681,93.0463,61652.0
2024-08-02 14:05:00,95.17,95.38,95.04,95.19,86506.0,93.0463,93.2516,92.9192,93.0658,86506.0
2024-08-02 14:10:00,95.16,95.33,95.1,95.15,53227.0,93.0365,93.2027,92.9779,93.0267,53227.0
2024-08-02 14:15:00,95.15,95.34,95.14,95.2,47407.0,93.0267,93.2125,93.017,93.0756,47407.0
2024-08-02 14:20:00,95.19,95.4,95.19,95.35,42337.0,93.0658,93.2712,93.0658,93.2223,42337.0
2024-08-02 14:25:00,95.34,95.49,95.28,95.44,46879.0,93.2125,93.3592,93.1538,93.3103,46879.0
2024-08-02 14:30:00,95.45,95.48,95.21,95.25,52937.0,93.32,93.3494,93.0854,93.1245,52937.0
2024-08-02 14:35:00,95.25,95.25,95.06,95.11,39253.0,93.1245,93.1245,92.9387,92.9876,39253.0
2024-08-02 14:40:00,95.11,95.28,95.1,95.17,54190.0,92.9876,93.1538,92.9779,93.0463,54190.0
2024-08-02 14:45:00,95.16,95.27,95.08,95.16,63407.0,93.0365,93.1441,92.9583,93.0365,63407.0
2024-08-02 14:50:00,95.16,95.29,95.15,95.18,38104.0,93.0365,93.1636,93.0267,93.0561,38104.0
2024-08-02 14:55:00,95.19,95.37,95.17,95.34,36731.0,93.0658,93.2418,93.0463,93.2125,36731.0
2024-08-02 15:00:00,95.37,95.46,95.32,95.37,23071.0,93.2418,93.3298,93.1929,93.2418,23071.0
2024-08-02 15:05:00,95.36,95.53,95.3,95.5,46541.0,93.2321,93.3983,93.1734,93.3689,46541.0
2024-08-02 15:10:00,95.5,95.5,95.23,95.44,45799.0,93.3689,93.3689,93.105,93.3103,45799.0
2024-08-02 15:15:00,95.44,95.45,95.32,95.43,53774.0,93.3103,93.32,93.1929,93.3005,53774.0
2024-08-02 15:20:00,95.44,95.46,95.18,95.23,55526.0,93.3103,93.3298,93.0561,93.105,55526.0
2024-08-02 15:25:00,95.25,95.57,95.19,95.54,47996.0,93.1245,93.4374,93.0658,93.408,47996.0
2024-08-02 15:30:00,95.54,95.59,95.38,95.43,68913.0,93.408,93.4569,93.2516,93.3005,68913.0
2024-08-02 15:35:00,95.42,95.5,95.27,95.28,78504.0,93.2907,93.3689,93.1441,93.1538,78504.0
2024-08-02 15:40:00,95.28,95.52,95.21,95.5,86873.0,93.1538,93.3885,93.0854,93.3689,86873.0
2024-08-02 15:45:00,95.49,95.49,95.2,95.31,184208.0,93.3592,93.3592,93.0756,93.1832,184208.0
2024-08-02 15:50:00,95.32,95.5,95.25,95.5,234328.0,93.1929,93.3689,93.1245,93.3689,234328.0
2024-08-02 15:55:00,95.5,95.9,95.49,95.85,897209.0,93.3689,93.76,93.3592,93.7111,897209.0
2024-08-05 09:30:00,92.65,92.99,92.0,92.0,17005.0,90.5825,90.9149,89.947,89.947,17005.0
2024-08-05 09:35:00,92.1,92.25,91.01,91.82,462714.0,90.0448,90.1915,88.9791,89.771,462714.0
2024-08-05 09:40:00,91.85,92.02,90.94,91.82,249795.0,89.8004,89.9666,88.9107,89.771,249795.0
2024-08-05 09:45:00,91.71,92.03,91.55,91.97,161135.0,89.6635,89.9764,89.5071,89.9177,161135.0
2024-08-05 09:50:00,92.0,92.33,91.71,91.87,100161.0,89.947,90.2697,89.6635,89.8199,100161.0
2024-08-05 09:55:00,91.9,91.97,91.55,91.55,154767.0,89.8493,89.9177,89.5071,89.5071,154767.0
2024-08-05 10:00:00,91.55,92.75,91.55,92.41,189488.0,89.5071,90.6803,89.5071,90.3479,189488.0
2024-08-05 10:05:00,92.4,92.58,92.14,92.27,75197.0,90.3381,90.5141,90.0839,90.211,75197.0
2024-08-05 10:10:00,92.27,92.37,92.03,92.25,61195.0,90.211,90.3088,89.9764,90.1915,61195.0
2024-08-05 10:15:00,92.24,92.67,92.04,92.59,73984.0,90.1817,90.6021,89.9861,90.5239,73984.0
2024-08-05 10:20:00,92.56,92.62,92.14,92.3,49376.0,90.4945,90.5532,90.0839,90.2403,49376.0
2024-08-05 10:25:00,92.27,92.72,92.03,92.03,38449.0,90.211,90.651,89.9764,89.9764,38449.0
2024-08-05 10:30:00,92.05,92.54,91.97,92.52,59904.0,89.9959,90.475,89.9177,90.4554,59904.0
2024-08-05 10:35:00,92.55,92.66,92.11,92.11,62132.0,90.4848,90.5923,90.0546,90.0546,62132.0
2024-08-05 10:40:00,92.08,92.27,91.96,92.26,68520.0,90.0252,90.211,89.9079,90.2012,68520.0
2024-08-05 10:45:00,92.28,92.3,91.89,91.92,81198.0,90.2208,90.2403,89.8395,89.8688,81198.0
2024-08-05 10:50:00,91.89,92.52,91.88,92.34,59777.0,89.8395,90.4554,89.8297,90.2794,59777.0
2024-08-05 10:55:00,92.36,92.4,91.67,91.71,65256.0,90.299,90.3381,89.6244,89.6635,65256.0
2024-08-05 11:00:00,91.71,91.99,91.69,91.75,82458.0,89.6635,89.9373,89.6439,89.7026,82458.0
2024-08-05 11:05:00,91.71,92.11,91.68,92.02,71350.0,89.6635,90.0546,89.6342,89.9666,71350.0
2024-08-05 11:10:00,92.01,92.18,91.89,92.05,53864.0,89.9568,90.123,89.8395,89.9959,53864.0
2024-08-05 11:15:00,92.04,92.29,92.01,92.11,47951.0,89.9861,90.2306,89.9568,90.0546,47951.0
2024-08-05 11:20:00,92.1,92.66,92.03,92.66,78590.0,90.0448,90.5923,89.9764,90.5923,78590.0
2024-08-05 11:25:00,92.66,92.97,92.66,92.78,76730.0,90.5923,90.8954,90.5923,90.7096,76730.0
2024-08-05 11:30:00,92.76,92.92,92.66,92.68,133980.0,90.6901,90.8465,90.5923,90.6119,133980.0
2024-08-05 11:35:00,92.7,93.0,92.62,92.87,87937.0,90.6314,90.9247,90.5532,90.7976,87937.0
2024-08-05 11:40:00,92.82,93.07,92.75,93.04,51330.0,90.7487,90.9932,90.6803,90.9638,51330.0
2024-08-05 11:45:00,93.04,93.16,92.91,93.04,36583.0,90.9638,91.0811,90.8367,90.9638,36583.0
2024-08-05 11:50:00,93.03,93.18,92.87,93.14,29126.0,90.954,91.1007,90.7976,91.0616,29126.0
2024-08-05 11:55:00,93.13,93.25,93.03,93.07,36347.0,91.0518,91.1691,90.954,90.9932,36347.0
2024-08-05 12:00:00,93.08,93.37,93.06,93.25,33434.0,91.0029,91.2865,90.9834,91.1691,33434.0
2024-08-05 12:05:00,93.22,93.31,93.13,93.17,13388.0,91.1398,91.2278,91.0518,91.0909,13388.0
2024-08-05 12:10:00,93.16,93.17,92.97,93.01,26542.0,91.0811,91.0909,90.8954,90.9345,26542.0
2024-08-05 12:15:00,93.02,93.15,93.0,93.05,31789.0,90.9443,91.0714,90.9247,90.9736,31789.0
2024-08-05 12:20:00,93.05,93.2,93.02,93.1,20350.0,90.9736,91.1203,90.9443,91.0225,20350.0
2024-08-05 12:25:00,93.09,93.31,93.08,93.26,23634.0,91.0127,91.2278,91.0029,91.1789,23634.0
2024-08-05 12:30:00,93.24,93.24,93.04,93.12,27078.0,91.1594,91.1594,90.9638,91.042,27078.0
2024-08-05 12:35:00,93.12,93.25,93.07,93.11,82210.0,91.042,91.1691,90.9932,91.0323,82210.0
2024-08-05 12:40:00,93.09,93.18,92.96,92.97,29069.0,91.0127,91.1007,90.8856,90.8954,29069.0
2024-08-05 12:45:00,92.97,92.97,92.85,92.88,27155.0,90.8954,90.8954,90.7781,90.8074,27155.0
2024-08-05 12:50:00,92.89,92.89,92.72,92.76,29694.0,90.8172,90.8172,90.651,90.6901,29694.0
2024-08-05 12:55:00,92.71,92.98,92.71,92.88,43260.0,90.6412,90.9052,90.6412,90.8074,43260.0
2024-08-05 13:00:00,92.89,92.97,92.7,92.73,38114.0,90.8172,90.8954,90.6314,90.6607,38114.0
2024-08-05 13:05:00,92.73,92.84,92.64,92.65,37184.0,90.6607,90.7683,90.5728,90.5825,37184.0
2024-08-05 13:10:00,92.64,92.75,92.5,92.71,43428.0,90.5728,90.6803,90.4359,90.6412,43428.0
2024-08-05 13:15:00,92.71,92.84,92.71,92.79,21270.0,90.6412,90.7683,90.6412,90.7194,21270.0
2024-08-05 13:20:00,92.8,93.05,92.79,92.98,33712.0,90.7292,90.9736,90.7194,90.9052,33712.0
2024-08-05 13:25:00,92.98,93.07,92.9,92.92,22326.0,90.9052,90.9932,90.8269,90.8465,22326.0
2024-08-05 13:30:00,92.92,93.12,92.82,93.04,40231.0,90.8465,91.042,90.7487,90.9638,40231.0
2024-08-05 13:35:00,93.05,93.11,92.98,93.01,27276.0,90.9736,91.0323,90.9052,90.9345,27276.0
2024-08-05 13:40:00,93.0,93.17,92.88,92.91,32852.0,90.9247,91.0909,90.8074,90.8367,32852.0
2024-08-05 13:45:00,92.92,92.95,92.7,92.73,23545.0,90.8465,90.8758,90.6314,90.6607,23545.0
2024-08-05 13:50:00,92.73,92.87,92.68,92.75,51472.0,90.6607,90.7976,90.6119,90.6803,51472.0
2024-08-05 13:55:00,92.75,92.84,92.6,92.61,89702.0,90.6803,90.7683,90.5336,90.5434,89702.0
2024-08-05 14:00:00,92.59,92.6,92.38,92.55,86292.0,90.5239,90.5336,90.3186,90.4848,86292.0
2024-08-05 14:05:00,92.54,92.82,92.54,92.81,27137.0,90.475,90.7487,90.475,90.739,27137.0
2024-08-05 14:10:00,92.81,92.96,92.75,92.89,36673.0,90.739,90.8856,90.6803,90.8172,36673.0
2024-08-05 14:15:00,92.92,93.02,92.81,92.98,31418.0,90.8465,90.9443,90.739,90.9052,31418.0
2024-08-05 14:20:00,92.99,93.02,92.92,92.95,18087.0,90.9149,90.9443,90.8465,90.8758,18087.0
2024-08-05 14:25:00,92.96,93.13,92.93,93.05,26134.0,90.8856,91.0518,90.8563,90.9736,26134.0
2024-08-05 14:30:00,93.06,93.14,92.85,92.85,45244.0,90.9834,91.0616,90.7781,90.7781,45244.0
2024-08-05 14:35:00,92.84,92.98,92.69,92.76,37448.0,90.7683,90.9052,90.6216,90.6901,37448.0
2024-08-05 14:40:00,92.76,92.85,92.59,92.63,49766.0,90.6901,90.7781,90.5239,90.563,49766.0
2024-08-05 14:45:00,92.64,92.8,92.58,92.65,39258.0,90.5728,90.7292,90.5141,90.5825,39258.0
2024-08-05 14:50:00,92.66,92.89,92.65,92.82,22508.0,90.5923,90.8172,90.5825,90.7487,22508.0
2024-08-05 14:55:00,92.84,92.86,92.67,92.67,27404.0,90.7683,90.7878,90.6021,90.6021,27404.0
2024-08-05 15:00:00,92.68,92.77,92.46,92.54,41396.0,90.6119,90.6998,90.3968,90.475,41396.0
2024-08-05 15:05:00,92.55,92.6,92.32,92.39,38476.0,90.4848,90.5336,90.2599,90.3283,38476.0
2024-08-05 15:10:00,92.38,92.52,92.38,92.4,30086.0,90.3186,90.4554,90.3186,90.3381,30086.0
2024-08-05 15:15:00,92.38,92.61,92.37,92.59,32227.0,90.3186,90.5434,90.3088,90.5239,32227.0
2024-08-05 15:20:00,92.59,92.65,92.47,92.6,46844.0,90.5239,90.5825,90.4065,90.5336,46844.0
2024-08-05 15:25:00,92.61,92.62,92.51,92.55,59171.0,90.5434,90.5532,90.4457,90.4848,59171.0
2024-08-05 15:30:00,92.55,92.57,92.37,92.42,62134.0,90.4848,90.5043,90.3088,90.3577,62134.0
2024-08-05 15:35:00,92.41,92.43,92.27,92.3,62405.0,90.3479,90.3674,90.211,90.2403,62405.0
2024-08-05 15:40:00,92.31,92.33,92.21,92.22,89913.0,90.2501,90.2697,90.1523,90.1621,89913.0
2024-08-05 15:45:00,92.21,92.24,91.91,91.92,134313.0,90.1523,90.1817,89.859,89.8688,134313.0
2024-08-05 15:50:00,91.92,92.16,91.81,92.03,221137.0,89.8688,90.1035,89.7613,89.9764,221137.0
2024-08-05 15:55:00,92.03,92.11,91.92,92.07,478983.0,89.9764,90.0546,89.8688,90.0155,478983.0
2024-08-06 09:30:00,92.2,92.2,91.52,91.88,213935.0,90.1426,90.1426,89.4777,89.8297,213935.0
2024-08-06 09:35:00,91.88,92.15,91.73,91.82,138081.0,89.8297,90.0937,89.6831,89.771,138081.0
2024-08-06 09:40:00,91.8,92.22,91.78,92.11,106487.0,89.7515,90.1621,89.7319,90.0546,106487.0
2024-08-06 09:45:00,92.11,92.37,91.89,92.18,98502.0,90.0546,90.3088,89.8395,90.123,98502.0
2024-08-06 09:50:00,92.16,92.65,92.15,92.62,87636.0,90.1035,90.5825,90.0937,90.5532,87636.0
2024-08-06 09:55:00,92.62,92.68,92.37,92.5,45037.0,90.5532,90.6119,90.3088,90.4359,45037.0
2024-08-06 10:00:00,92.49,92.66,92.4,92.47,55632.0,90.4261,90.5923,90.3381,90.4065,55632.0
2024-08-06 10:05:00,92.44,92.76,92.43,92.73,47824.0,90.3772,90.6901,90.3674,90.6607,47824.0
2024-08-06 10:10:00,92.73,92.89,92.59,92.86,56423.0,90.6607,90.8172,90.5239,90.7878,56423.0
2024-08-06 10:15:00,92.85,92.9,92.6,92.7,42660.0,90.7781,90.8269,90.5336,90.6314,42660.0
2024-08-06 10:20:00,92.7,92.92,92.7,92.89,36789.0,90.6314,90.8465,90.6314,90.8172,36789.0
2024-08-06 10:25:00,92.9,93.09,92.53,92.56,84552.0,90.8269,91.0127,90.4652,90.4945,84552.0
2024-08-06 10:30:00,92.56,92.6,92.29,92.43,54241.0,90.4945,90.5336,90.2306,90.3674,54241.0
2024-08-06 10:35:00,92.45,92.65,92.39,92.47,38693.0,90.387,90.5825,90.3283,90.4065,38693.0
2024-08-06 10:40:00,92.47,92.91,92.46,92.83,50201.0,90.4065,90.8367,90.3968,90.7585,50201.0
2024-08-06 10:45:00,92.81,93.14,92.78,93.07,47133.0,90.739,91.0616,90.7096,90.9932,47133.0
2024-08-06 10:50:00,93.07,93.07,92.89,92.92,30541.0,90.9932,90.9932,90.8172,90.8465,30541.0
2024-08-06 10:55:00,92.91,92.91,92.62,92.66,32006.0,90.8367,90.8367,90.5532,90.5923,32006.0
2024-08-06 11:00:00,92.66,92.78,92.55,92.71,32567.0,90.5923,90.7096,90.4848,90.6412,32567.0
2024-08-06 11:05:00,92.7,92.75,92.59,92.69,59394.0,90.6314,90.6803,90.5239,90.6216,59394.0
2024-08-06 11:10:00,92.71,92.95,92.63,92.89,57727.0,90.6412,90.8758,90.563,90.8172,57727.0
2024-08-06 11:15:00,92.9,93.02,92.73,92.96,46127.0,90.8269,90.9443,90.6607,90.8856,46127.0
2024-08-06 11:20:00,92.95,92.95,92.54,92.64,45565.0,90.8758,90.8758,90.475,90.5728,45565.0
2024-08-06 11:25:00,92.64,92.78,92.37,92.39,29391.0,90.5728,90.7096,90.3088,90.3283,29391.0
2024-08-06 11:30:00,92.41,92.55,92.37,92.52,51017.0,90.3479,90.4848,90.3088,90.4554,51017.0
2024-08-06 11:35:00,92.53,92.69,92.45,92.56,25161.0,90.4652,90.6216,90.387,90.4945,25161.0
2024-08-06 11:40:00,92.56,92.68,92.5,92.68,18871.0,90.4945,90.6119,90.4359,90.6119,18871.0
2024-08-06 11:45:00,92.69,92.77,92.57,92.7,55799.0,90.6216,90.6998,90.5043,90.6314,55799.0
2024-08-06 11:50:00,92.7,92.99,92.65,92.89,28595.0,90.6314,90.9149,90.5825,90.8172,28595.0
2024-08-06 11:55:00,92.91,92.95,92.73,92.9,20782.0,90.8367,90.8758,90.6607,90.8269,20782.0
2024-08-06 12:00:00,92.91,93.06,92.9,92.94,17499.0,90.8367,90.9834,90.8269,90.8661,17499.0
2024-08-06 12:05:00,92.93,93.0,92.88,92.92,38065.0,90.8563,90.9247,90.8074,90.8465,38065.0
2024-08-06 12:10:00,92.9,93.01,92.86,93.01,14093.0,90.8269,90.9345,90.7878,90.9345,14093.0
2024-08-06 12:15:00,93.02,93.21,93.01,93.15,25828.0,90.9443,91.13,90.9345,91.0714,25828.0
2024-08-06 12:20:00,93.16,93.21,93.05,93.19,34917.0,91.0811,91.13,90.9736,91.1105,34917.0
2024-08-06 12:25:00,93.19,93.21,93.06,93.17,13274.0,91.1105,91.13,90.9834,91.0909,13274.0
2024-08-06 12:30:00,93.19,93.2,93.1,93.1,18446.0,91.1105,91.1203,91.0225,91.0225,18446.0
2024-08-06 12:35:00,93.09,93.1,92.9,93.01,20496.0,91.0127,91.0225,90.8269,90.9345,20496.0
2024-08-06 12:40:00,93.07,93.11,93.02,93.03,14095.0,90.9932,91.0323,90.9443,90.954,14095.0
2024-08-06 12:45:00,93.05,93.12,92.97,92.97,28906.0,90.9736,91.042,90.8954,90.8954,28906.0
2024-08-06 12:50:00,92.99,93.4,92.97,93.35,15684.0,90.9149,91.3158,90.8954,91.2669,15684.0
2024-08-06 12:55:00,93.35,93.44,93.31,93.31,21057.0,91.2669,91.3549,91.2278,91.2278,21057.0
2024-08-06 13:00:00,93.32,93.47,93.29,93.33,28319.0,91.2376,91.3842,91.2082,91.2474,28319.0
2024-08-06 13:05:00,93.37,93.46,93.31,93.43,25073.0,91.2865,91.3745,91.2278,91.3451,25073.0
2024-08-06 13:10:00,93.42,93.57,93.4,93.49,20289.0,91.3353,91.482,91.3158,91.4038,20289.0
2024-08-06 13:15:00,93.5,93.57,93.43,93.43,22545.0,91.4136,91.482,91.3451,91.3451,22545.0
2024-08-06 13:20:00,93.44,93.54,93.38,93.41,24455.0,91.3549,91.4527,91.2962,91.3256,24455.0
2024-08-06 13:25:00,93.43,93.59,93.42,93.57,21217.0,91.3451,91.5016,91.3353,91.482,21217.0
2024-08-06 13:30:00,93.61,93.71,93.56,93.59,29185.0,91.5211,91.6189,91.4722,91.5016,29185.0
2024-08-06 13:35:00,93.58,93.73,93.49,93.69,32115.0,91.4918,91.6384,91.4038,91.5993,32115.0
2024-08-06 13:40:00,93.68,93.71,93.6,93.68,17157.0,91.5895,91.6189,91.5113,91.5895,17157.0
2024-08-06 13:45:00,93.65,93.71,93.59,93.64,15154.0,91.5602,91.6189,91.5016,91.5504,15154.0
2024-08-06 13:50:00,93.62,93.73,93.57,93.69,10947.0,91.5309,91.6384,91.482,91.5993,10947.0
2024-08-06 13:55:00,93.7,93.75,93.61,93.66,24453.0,91.6091,91.658,91.5211,91.57,24453.0
2024-08-06 14:00:00,93.66,93.68,93.51,93.55,23208.0,91.57,91.5895,91.4233,91.4624,23208.0
2024-08-06 14:05:00,93.57,93.58,93.42,93.5,27219.0,91.482,91.4918,91.3353,91.4136,27219.0
2024-08-06 14:10:00,93.5,93.5,93.35,93.35,14244.0,91.4136,91.4136,91.2669,91.2669,14244.0
2024-08-06 14:15:00,93.36,93.55,93.35,93.55,17509.0,91.2767,91.4624,91.2669,91.4624,17509.0
2024-08-06 14:20:00,93.56,93.72,93.55,93.71,26469.0,91.4722,91.6287,91.4624,91.6189,26469.0
2024-08-06 14:25:00,93.72,93.77,93.64,93.77,23888.0,91.6287,91.6775,91.5504,91.6775,23888.0
2024-08-06 14:30:00,93.77,93.79,93.66,93.78,31996.0,91.6775,91.6971,91.57,91.6873,31996.0
2024-08-06 14:35:00,93.79,93.79,93.69,93.71,17202.0,91.6971,91.6971,91.5993,91.6189,17202.0
2024-08-06 14:40:00,93.71,93.75,93.69,93.7,11949.0,91.6189,91.658,91.5993,91.6091,11949.0
2024-08-06 14:45:00,93.71,93.8,93.66,93.77,15238.0,91.6189,91.7069,91.57,91.6775,15238.0
2024-08-06 14:50:00,93.76,93.84,93.74,93.75,22421.0,91.6678,91.746,91.6482,91.658,22421.0
2024-08-06 14:55:00,93.73,93.79,93.43,93.44,32929.0,91.6384,91.6971,91.3451,91.3549,32929.0
2024-08-06 15:00:00,93.45,93.45,93.07,93.11,32687.0,91.3647,91.3647,90.9932,91.0323,32687.0
2024-08-06 15:05:00,93.12,93.3,93.05,93.27,52805.0,91.042,91.218,90.9736,91.1887,52805.0
2024-08-06 15:10:00,93.27,93.43,93.21,93.33,31626.0,91.1887,91.3451,91.13,91.2474,31626.0
2024-08-06 15:15:00,93.34,93.35,93.15,93.28,23735.0,91.2571,91.2669,91.0714,91.1985,23735.0
2024-08-06 15:20:00,93.33,93.65,93.27,93.64,44304.0,91.2474,91.5602,91.1887,91.5504,44304.0
2024-08-06 15:25:00,93.64,93.7,93.43,93.49,31453.0,91.5504,91.6091,91.3451,91.4038,31453.0
2024-08-06 15:30:00,93.49,93.61,93.42,93.6,39063.0,91.4038,91.5211,91.3353,91.5113,39063.0
2024-08-06 15:35:00,93.59,93.63,93.51,93.54,36006.0,91.5016,91.5407,91.4233,91.4527,36006.0
2024-08-06 15:40:00,93.54,93.57,93.35,93.35,49682.0,91.4527,91.482,91.2669,91.2669,49682.0
2024-08-06 15:45:00,93.35,93.43,93.12,93.13,75118.0,91.2669,91.3451,91.042,91.0518,75118.0
2024-08-06 15:50:00,93.12,93.29,93.05,93.17,112144.0,91.042,91.2082,90.9736,91.0909,112144.0
2024-08-06 15:55:00,93.18,93.22,92.94,92.96,325023.0,91.1007,91.1398,90.8661,90.8856,325023.0
2024-08-07 09:30:00,94.61,95.23,94.58,94.68,141682.0,92.4988,93.105,92.4695,92.5672,141682.0
2024-08-07 09:35:00,94.65,95.09,94.64,95.09,53741.0,92.5379,92.9681,92.5281,92.9681,53741.0
2024-08-07 09:40:00,95.12,95.19,94.85,94.88,65202.0,92.9974,93.0658,92.7334,92.7628,65202.0
2024-08-07 09:45:00,94.87,95.19,94.85,94.92,63888.0,92.753,93.0658,92.7334,92.8019,63888.0
2024-08-07 09:50:00,94.89,95.33,94.87,95.26,49336.0,92.7725,93.2027,92.753,93.1343,49336.0
2024-08-07 09:55:00,95.29,95.33,95.17,95.25,47894.0,93.1636,93.2027,93.0463,93.1245,47894.0
2024-08-07 10:00:00,95.22,95.25,94.66,94.71,48606.0,93.0952,93.1245,92.5477,92.5966,48606.0
2024-08-07 10:05:00,94.73,94.95,94.64,94.73,70885.0,92.6161,92.8312,92.5281,92.6161,70885.0
2024-08-07 10:10:00,94.74,94.76,94.28,94.32,90302.0,92.6259,92.6454,92.1762,92.2153,90302.0
2024-08-07 10:15:00,94.32,94.41,94.17,94.27,277066.0,92.2153,92.3033,92.0686,92.1664,277066.0
2024-08-07 10:20:00,94.27,94.45,94.21,94.25,106726.0,92.1664,92.3424,92.1077,92.1468,106726.0
2024-08-07 10:25:00,94.26,94.29,93.81,93.86,83014.0,92.1566,92.1859,91.7166,91.7655,83014.0
2024-08-07 10:30:00,93.88,93.91,93.68,93.71,58932.0,91.7851,91.8144,91.5895,91.6189,58932.0
2024-08-07 10:35:00,93.7,94.11,93.7,93.92,42164.0,91.6091,92.0099,91.6091,91.8242,42164.0
2024-08-07 10:40:00,93.92,94.0,93.82,93.96,44268.0,91.8242,91.9024,91.7264,91.8633,44268.0
2024-08-07 10:45:00,93.97,94.19,93.86,93.88,39153.0,91.8731,92.0882,91.7655,91.7851,39153.0
2024-08-07 10:50:00,93.89,93.99,93.73,93.78,51072.0,91.7949,91.8926,91.6384,91.6873,51072.0
2024-08-07 10:55:00,93.78,93.9,93.73,93.83,37703.0,91.6873,91.8046,91.6384,91.7362,37703.0
2024-08-07 11:00:00,93.85,94.03,93.82,93.9,50516.0,91.7557,91.9317,91.7264,91.8046,50516.0
2024-08-07 11:05:00,93.92,94.06,93.88,93.9,40298.0,91.8242,91.9611,91.7851,91.8046,40298.0
2024-08-07 11:10:00,93.91,93.93,93.66,93.72,53933.0,91.8144,91.834,91.57,91.6287,53933.0
2024-08-07 11:15:00,93.71,93.87,93.48,93.51,138889.0,91.6189,91.7753,91.394,91.4233,138889.0
2024-08-07 11:20:00,93.5,93.65,93.39,93.51,160046.0,91.4136,91.5602,91.306,91.4233,160046.0
2024-08-07 11:25:00,93.47,93.59,93.43,93.54,36928.0,91.3842,91.5016,91.3451,91.4527,36928.0
2024-08-07 11:30:00,93.52,93.6,93.39,93.42,48359.0,91.4331,91.5113,91.306,91.3353,48359.0
2024-08-07 11:35:00,93.4,93.56,93.36,93.47,29828.0,91.3158,91.4722,91.2767,91.3842,29828.0
2024-08-07 11:40:00,93.46,93.65,93.38,93.41,55132.0,91.3745,91.5602,91.2962,91.3256,55132.0
2024-08-07 11:45:00,93.39,93.43,93.23,93.31,77159.0,91.306,91.3451,91.1496,91.2278,77159.0
2024-08-07 11:50:00,93.29,93.38,93.11,93.17,48692.0,91.2082,91.2962,91.0323,91.0909,48692.0
2024-08-07 11:55:00,93.18,93.26,93.16,93.19,25682.0,91.1007,91.1789,91.0811,91.1105,25682.0
2024-08-07 12:00:00,93.17,93.26,92.93,92.96,54333.0,91.0909,91.1789,90.8563,90.8856,54333.0
2024-08-07 12:05:00,92.97,93.21,92.93,93.06,36766.0,90.8954,91.13,90.8563,90.9834,36766.0
2024-08-07 12:10:00,93.06,93.27,93.05,93.24,44723.0,90.9834,91.1887,90.9736,91.1594,44723.0
2024-08-07 12:15:00,93.25,93.42,93.19,93.37,45761.0,91.1691,91.3353,91.1105,91.2865,45761.0
2024-08-07 12:20:00,93.37,93.49,93.29,93.38,49077.0,91.2865,91.4038,91.2082,91.2962,49077.0
2024-08-07 12:25:00,93.39,93.49,93.28,93.38,46575.0,91.306,91.4038,91.1985,91.2962,46575.0
2024-08-07 12:30:00,93.41,93.41,93.28,93.36,29339.0,91.3256,91.3256,91.1985,91.2767,29339.0
2024-08-07 12:35:00,93.37,93.39,93.29,93.3,28329.0,91.2865,91.306,91.2082,91.218,28329.0
2024-08-07 12:40:00,93.31,93.45,93.19,93.21,44342.0,91.2278,91.3647,91.1105,91.13,44342.0
2024-08-07 12:45:00,93.2,93.26,93.02,93.02,32487.0,91.1203,91.1789,90.9443,90.9443,32487.0
2024-08-07 12:50:00,93.01,93.06,92.82,92.89,45355.0,90.9345,90.9834,90.7487,90.8172,45355.0
2024-08-07 12:55:00,92.89,92.9,92.74,92.78,75704.0,90.8172,90.8269,90.6705,90.7096,75704.0
2024-08-07 13:00:00,92.77,92.87,92.64,92.71,58740.0,90.6998,90.7976,90.5728,90.6412,58740.0
2024-08-07 13:05:00,92.7,92.78,92.5,92.53,40681.0,90.6314,90.7096,90.4359,90.4652,40681.0
2024-08-07 13:10:00,92.52,92.62,92.36,92.42,44111.0,90.4554,90.5532,90.299,90.3577,44111.0
2024-08-07 13:15:00,92.41,92.43,92.23,92.31,39743.0,90.3479,90.3674,90.1719,90.2501,39743.0
2024-08-07 13:20:00,92.3,92.66,92.29,92.63,35471.0,90.2403,90.5923,90.2306,90.563,35471.0
2024-08-07 13:25:00,92.62,92.82,92.62,92.63,37946.0,90.5532,90.7487,90.5532,90.563,37946.0
2024-08-07 13:30:00,92.64,92.86,92.64,92.86,25787.0,90.5728,90.7878,90.5728,90.7878,25787.0
2024-08-07 13:35:00,92.87,93.0,92.82,92.86,37433.0,90.7976,90.9247,90.7487,90.7878,37433.0
2024-08-07 13:40:00,92.86,92.93,92.79,92.8,28750.0,90.7878,90.8563,90.7194,90.7292,28750.0
2024-08-07 13:45:00,92.79,92.82,92.55,92.55,25702.0,90.7194,90.7487,90.4848,90.4848,25702.0
2024-08-07 13:50:00,92.56,92.64,92.5,92.6,27243.0,90.4945,90.5728,90.4359,90.5336,27243.0
2024-08-07 13:55:00,92.59,92.65,92.52,92.65,24661.0,90.5239,90.5825,90.4554,90.5825,24661.0
2024-08-07 14:00:00,92.64,92.64,92.52,92.54,18146.0,90.5728,90.5728,90.4554,90.475,18146.0
2024-08-07 14:05:00,92.55,92.57,92.38,92.38,46347.0,90.4848,90.5043,90.3186,90.3186,46347.0
2024-08-07 14:10:00,92.4,92.41,92.24,92.26,23724.0,90.3381,90.3479,90.1817,90.2012,23724.0
2024-08-07 14:15:00,92.25,92.37,92.15,92.25,31671.0,90.1915,90.3088,90.0937,90.1915,31671.0
2024-08-07 14:20:00,92.24,92.35,92.21,92.32,27195.0,90.1817,90.2892,90.1523,90.2599,27195.0
2024-08-07 14:25:00,92.33,92.51,92.32,92.46,22093.0,90.2697,90.4457,90.2599,90.3968,22093.0
2024-08-07 14:30:00,92.45,92.56,92.39,92.45,20341.0,90.387,90.4945,90.3283,90.387,20341.0
2024-08-07 14:35:00,92.44,92.52,92.36,92.39,17107.0,90.3772,90.4554,90.299,90.3283,17107.0
2024-08-07 14:40:00,92.4,92.51,92.37,92.39,23490.0,90.3381,90.4457,90.3088,90.3283,23490.0
2024-08-07 14:45:00,92.4,92.49,92.25,92.29,43797.0,90.3381,90.4261,90.1915,90.2306,43797.0
2024-08-07 14:50:00,92.26,92.33,92.2,92.22,29384.0,90.2012,90.2697,90.1426,90.1621,29384.0
2024-08-07 14:55:00,92.23,92.46,92.22,92.32,27841.0,90.1719,90.3968,90.1621,90.2599,27841.0
2024-08-07 15:00:00,92.34,92.65,92.31,92.6,34445.0,90.2794,90.5825,90.2501,90.5336,34445.0
2024-08-07 15:05:00,92.59,92.69,92.52,92.52,29103.0,90.5239,90.6216,90.4554,90.4554,29103.0
2024-08-07 15:10:00,92.53,92.61,92.46,92.49,38179.0,90.4652,90.5434,90.3968,90.4261,38179.0
2024-08-07 15:15:00,92.49,92.59,92.47,92.49,45646.0,90.4261,90.5239,90.4065,90.4261,45646.0
2024-08-07 15:20:00,92.49,92.57,92.44,92.48,43007.0,90.4261,90.5043,90.3772,90.4163,43007.0
2024-08-07 15:25:00,92.47,92.52,92.38,92.48,54973.0,90.4065,90.4554,90.3186,90.4163,54973.0
2024-08-07 15:30:00,92.47,92.69,92.42,92.59,91771.0,90.4065,90.6216,90.3577,90.5239,91771.0
2024-08-07 15:35:00,92.59,92.71,92.53,92.54,52525.0,90.5239,90.6412,90.4652,90.475,52525.0
2024-08-07 15:40:00,92.53,92.54,92.43,92.47,68048.0,90.4652,90.475,90.3674,90.4065,68048.0
2024-08-07 15:45:00,92.46,92.58,92.43,92.48,85530.0,90.3968,90.5141,90.3674,90.4163,85530.0
2024-08-07 15:50:00,92.48,92.53,92.13,92.15,157754.0,90.4163,90.4652,90.0741,90.0937,157754.0
2024-08-07 15:55:00,92.15,92.21,92.01,92.13,388751.0,90.0937,90.1523,89.9568,90.0741,388751.0
2024-08-08 09:30:00,93.49,93.49,92.77,93.24,86779.0,91.4038,91.4038,90.6998,91.1594,86779.0
2024-08-08 09:35:00,93.26,93.45,93.02,93.29,37672.0,91.1789,91.3647,90.9443,91.2082,37672.0
2024-08-08 09:40:00,93.32,93.6,93.2,93.34,34971.0,91.2376,91.5113,91.1203,91.2571,34971.0
2024-08-08 09:45:00,93.36,93.67,93.23,93.31,37555.0,91.2767,91.5798,91.1496,91.2278,37555.0
2024-08-08 09:50:00,93.3,93.88,93.3,93.87,22854.0,91.218,91.7851,91.218,91.7753,22854.0
2024-08-08 09:55:00,93.84,93.97,93.67,93.9,24092.0,91.746,91.8731,91.5798,91.8046,24092.0
2024-08-08 10:00:00,93.9,94.23,93.89,93.95,24678.0,91.8046,92.1273,91.7949,91.8535,24678.0
2024-08-08 10:05:00,93.97,93.97,93.76,93.84,25362.0,91.8731,91.8731,91.6678,91.746,25362.0
2024-08-08 10:10:00,93.84,93.93,93.7,93.77,21248.0,91.746,91.834,91.6091,91.6775,21248.0
2024-08-08 10:15:00,93.74,93.97,93.72,93.92,36694.0,91.6482,91.8731,91.6287,91.8242,36694.0
2024-08-08 10:20:00,93.9,93.95,93.77,93.93,45030.0,91.8046,91.8535,91.6775,91.834,45030.0
2024-08-08 10:25:00,93.96,94.12,93.93,94.09,43081.0,91.8633,92.0197,91.834,91.9904,43081.0
2024-08-08 10:30:00,94.1,94.34,94.08,94.33,50816.0,92.0002,92.2348,91.9806,92.225,50816.0
2024-08-08 10:35:00,94.33,94.46,94.29,94.42,44780.0,92.225,92.3521,92.1859,92.313,44780.0
2024-08-08 10:40:00,94.43,94.44,94.21,94.31,29530.0,92.3228,92.3326,92.1077,92.2055,29530.0
2024-08-08 10:45:00,94.29,94.52,94.29,94.42,30965.0,92.1859,92.4108,92.1859,92.313,30965.0
2024-08-08 10:50:00,94.47,94.49,94.37,94.44,18673.0,92.3619,92.3815,92.2641,92.3326,18673.0
2024-08-08 10:55:00,94.48,94.6,94.44,94.59,37765.0,92.3717,92.489,92.3326,92.4792,37765.0
2024-08-08 11:00:00,94.59,94.69,94.42,94.68,40913.0,92.4792,92.577,92.313,92.5672,40913.0
2024-08-08 11:05:00,94.69,94.86,94.64,94.84,38182.0,92.577,92.7432,92.5281,92.7237,38182.0
2024-08-08 11:10:00,94.85,94.9,94.59,94.6,89310.0,92.7334,92.7823,92.4792,92.489,89310.0
2024-08-08 11:15:00,94.57,94.63,94.47,94.52,48174.0,92.4597,92.5183,92.3619,92.4108,48174.0
2024-08-08 11:20:00,94.53,94.65,94.45,94.57,40168.0,92.4206,92.5379,92.3424,92.4597,40168.0
2024-08-08 11:25:00,94.57,94.77,94.56,94.6,23398.0,92.4597,92.6552,92.4499,92.489,23398.0
2024-08-08 11:30:00,94.6,94.67,94.55,94.56,17897.0,92.489,92.5575,92.4401,92.4499,17897.0
2024-08-08 11:35:00,94.59,94.66,94.52,94.58,19295.0,92.4792,92.5477,92.4108,92.4695,19295.0
2024-08-08 11:40:00,94.59,94.62,94.51,94.54,19491.0,92.4792,92.5086,92.401,92.4304,19491.0
2024-08-08 11:45:00,94.57,94.59,94.48,94.54,16397.0,92.4597,92.4792,92.3717,92.4304,16397.0
2024-08-08 11:50:00,94.56,94.68,94.54,94.62,13824.0,92.4499,92.5672,92.4304,92.5086,13824.0
2024-08-08 11:55:00,94.61,94.63,94.5,94.53,27557.0,92.4988,92.5183,92.3912,92.4206,27557.0
2024-08-08 12:00:00,94.51,94.71,94.38,94.63,31035.0,92.401,92.5966,92.2739,92.5183,31035.0
2024-08-08 12:05:00,94.64,94.73,94.61,94.68,20746.0,92.5281,92.6161,92.4988,92.5672,20746.0
2024-08-08 12:10:00,94.68,94.75,94.47,94.5,16862.0,92.5672,92.6357,92.3619,92.3912,16862.0
2024-08-08 12:15:00,94.53,94.61,94.47,94.61,13070.0,92.4206,92.4988,92.3619,92.4988,13070.0
2024-08-08 12:20:00,94.66,94.73,94.57,94.58,12240.0,92.5477,92.6161,92.4597,92.4695,12240.0
2024-08-08 12:25:00,94.59,94.64,94.5,94.51,15000.0,92.4792,92.5281,92.3912,92.401,15000.0
2024-08-08 12:30:00,94.51,94.51,94.28,94.28,19667.0,92.401,92.401,92.1762,92.1762,19667.0
2024-08-08 12:35:00,94.29,94.31,94.11,94.16,14059.0,92.1859,92.2055,92.0099,92.0588,14059.0
2024-08-08 12:40:00,94.16,94.25,94.16,94.23,12230.0,92.0588,92.1468,92.0588,92.1273,12230.0
2024-08-08 12:45:00,94.23,94.35,94.21,94.35,15692.0,92.1273,92.2446,92.1077,92.2446,15692.0
2024-08-08 12:50:00,94.37,94.4,94.24,94.39,19369.0,92.2641,92.2935,92.137,92.2837,19369.0
2024-08-08 12:55:00,94.39,94.4,94.28,94.3,10697.0,92.2837,92.2935,92.1762,92.1957,10697.0
2024-08-08 13:00:00,94.3,94.39,94.18,94.19,21328.0,92.1957,92.2837,92.0784,92.0882,21328.0
2024-08-08 13:05:00,94.2,94.34,94.16,94.34,21848.0,92.0979,92.2348,92.0588,92.2348,21848.0
2024-08-08 13:10:00,94.35,94.4,94.33,94.37,33012.0,92.2446,92.2935,92.225,92.2641,33012.0
2024-08-08 13:15:00,94.37,94.49,94.35,94.49,21784.0,92.2641,92.3815,92.2446,92.3815,21784.0
2024-08-08 13:20:00,94.49,94.6,94.42,94.43,23788.0,92.3815,92.489,92.313,92.3228,23788.0
2024-08-08 13:25:00,94.42,94.54,94.42,94.53,22461.0,92.313,92.4304,92.313,92.4206,22461.0
2024-08-08 13:30:00,94.54,94.67,94.53,94.57,37443.0,92.4304,92.5575,92.4206,92.4597,37443.0
2024-08-08 13:35:00,94.56,94.57,94.47,94.55,36261.0,92.4499,92.4597,92.3619,92.4401,36261.0
2024-08-08 13:40:00,94.56,94.65,94.56,94.59,28620.0,92.4499,92.5379,92.4499,92.4792,28620.0
2024-08-08 13:45:00,94.59,94.65,94.55,94.6,17704.0,92.4792,92.5379,92.4401,92.489,17704.0
2024-08-08 13:50:00,94.62,94.74,94.61,94.74,27529.0,92.5086,92.6259,92.4988,92.6259,27529.0
2024-08-08 13:55:00,94.73,94.75,94.66,94.72,23581.0,92.6161,92.6357,92.5477,92.6063,23581.0
2024-08-08 14:00:00,94.73,94.8,94.64,94.8,22943.0,92.6161,92.6846,92.5281,92.6846,22943.0
2024-08-08 14:05:00,94.8,94.86,94.79,94.85,17436.0,92.6846,92.7432,92.6748,92.7334,17436.0
2024-08-08 14:10:00,94.84,94.9,94.77,94.88,24489.0,92.7237,92.7823,92.6552,92.7628,24489.0
2024-08-08 14:15:00,94.87,94.95,94.84,94.95,33457.0,92.753,92.8312,92.7237,92.8312,33457.0
2024-08-08 14:20:00,94.95,94.96,94.86,94.92,22332.0,92.8312,92.841,92.7432,92.8019,22332.0
2024-08-08 14:25:00,94.92,94.97,94.8,94.86,23325.0,92.8019,92.8508,92.6846,92.7432,23325.0
2024-08-08 14:30:00,94.86,94.9,94.8,94.87,21892.0,92.7432,92.7823,92.6846,92.753,21892.0
2024-08-08 14:35:00,94.87,94.88,94.78,94.8,21981.0,92.753,92.7628,92.665,92.6846,21981.0
2024-08-08 14:40:00,94.79,94.81,94.67,94.77,21645.0,92.6748,92.6943,92.5575,92.6552,21645.0
2024-08-08 14:45:00,94.76,94.93,94.76,94.86,18548.0,92.6454,92.8116,92.6454,92.7432,18548.0
2024-08-08 14:50:00,94.85,94.92,94.83,94.86,21242.0,92.7334,92.8019,92.7139,92.7432,21242.0
2024-08-08 14:55:00,94.87,94.95,94.85,94.89,34257.0,92.753,92.8312,92.7334,92.7725,34257.0
2024-08-08 15:00:00,94.9,94.94,94.74,94.74,38604.0,92.7823,92.8214,92.6259,92.6259,38604.0
2024-08-08 15:05:00,94.73,95.04,94.73,94.95,63039.0,92.6161,92.9192,92.6161,92.8312,63039.0
2024-08-08 15:10:00,94.94,95.0,94.85,94.86,38756.0,92.8214,92.8801,92.7334,92.7432,38756.0
2024-08-08 15:15:00,94.87,94.9,94.79,94.81,40459.0,92.753,92.7823,92.6748,92.6943,40459.0
2024-08-08 15:20:00,94.81,94.95,94.77,94.85,49525.0,92.6943,92.8312,92.6552,92.7334,49525.0
2024-08-08 15:25:00,94.87,94.94,94.83,94.88,49142.0,92.753,92.8214,92.7139,92.7628,49142.0
2024-08-08 15:30:00,94.87,94.88,94.64,94.75,57856.0,92.753,92.7628,92.5281,92.6357,57856.0
2024-08-08 15:35:00,94.76,94.86,94.63,94.77,57015.0,92.6454,92.7432,92.5183,92.6552,57015.0
2024-08-08 15:40:00,94.76,94.9,94.73,94.86,73716.0,92.6454,92.7823,92.6161,92.7432,73716.0
2024-08-08 15:45:00,94.86,94.88,94.67,94.76,115231.0,92.7432,92.7628,92.5575,92.6454,115231.0
2024-08-08 15:50:00,94.76,94.8,94.57,94.72,193603.0,92.6454,92.6846,92.4597,92.6063,193603.0
2024-08-08 15:55:00,94.73,94.76,94.57,94.6,498369.0,92.6161,92.6454,92.4597,92.489,498369.0
2024-08-09 09:30:00,94.29,94.67,94.24,94.46,63431.0,92.1859,92.5575,92.137,92.3521,63431.0
2024-08-09 09:35:00,94.38,94.68,94.34,94.62,32091.0,92.2739,92.5672,92.2348,92.5086,32091.0
2024-08-09 09:40:00,94.63,94.65,94.34,94.39,22090.0,92.5183,92.5379,92.2348,92.2837,22090.0
2024-08-09 09:45:00,94.37,94.55,94.13,94.16,19916.0,92.2641,92.4401,92.0295,92.0588,19916.0
2024-08-09 09:50:00,94.16,94.42,94.02,94.42,21397.0,92.0588,92.313,91.922,92.313,21397.0
2024-08-09 09:55:00,94.43,94.49,94.31,94.42,21758.0,92.3228,92.3815,92.2055,92.313,21758.0
2024-08-09 10:00:00,94.38,94.79,94.36,94.73,20940.0,92.2739,92.6748,92.2544,92.6161,20940.0
2024-08-09 10:05:00,94.72,94.73,94.62,94.66,21727.0,92.6063,92.6161,92.5086,92.5477,21727.0
2024-08-09 10:10:00,94.64,94.93,94.64,94.88,30658.0,92.5281,92.8116,92.5281,92.7628,30658.0
2024-08-09 10:15:00,94.88,94.95,94.66,94.7,20261.0,92.7628,92.8312,92.5477,92.5868,20261.0
2024-08-09 10:20:00,94.7,94.8,94.66,94.79,26814.0,92.5868,92.6846,92.5477,92.6748,26814.0
2024-08-09 10:25:00,94.84,94.88,94.73,94.76,22494.0,92.7237,92.7628,92.6161,92.6454,22494.0
2024-08-09 10:30:00,94.72,94.72,94.52,94.58,17852.0,92.6063,92.6063,92.4108,92.4695,17852.0
2024-08-09 10:35:00,94.59,94.72,94.5,94.6,28640.0,92.4792,92.6063,92.3912,92.489,28640.0
2024-08-09 10:40:00,94.61,94.77,94.61,94.74,18042.0,92.4988,92.6552,92.4988,92.6259,18042.0
2024-08-09 10:45:00,94.74,94.84,94.71,94.78,15424.0,92.6259,92.7237,92.5966,92.665,15424.0
2024-08-09 10:50:00,94.8,94.96,94.79,94.86,9075.0,92.6846,92.841,92.6748,92.7432,9075.0
2024-08-09 10:55:00,94.89,94.99,94.88,94.91,7861.0,92.7725,92.8703,92.7628,92.7921,7861.0
2024-08-09 11:00:00,94.92,94.98,94.86,94.92,10949.0,92.8019,92.8605,92.7432,92.8019,10949.0
2024-08-09 11:05:00,94.92,95.12,94.87,95.03,13538.0,92.8019,92.9974,92.753,92.9094,13538.0
2024-08-09 11:10:00,95.04,95.06,94.9,94.91,13267.0,92.9192,92.9387,92.7823,92.7921,13267.0
2024-08-09 11:15:00,94.91,95.01,94.89,94.96,9061.0,92.7921,92.8899,92.7725,92.841,9061.0
2024-08-09 11:20:00,94.97,94.98,94.84,94.9,13741.0,92.8508,92.8605,92.7237,92.7823,13741.0
2024-08-09 11:25:00,94.9,94.92,94.63,94.63,21708.0,92.7823,92.8019,92.5183,92.5183,21708.0
2024-08-09 11:30:00,94.64,94.77,94.58,94.75,26837.0,92.5281,92.6552,92.4695,92.6357,26837.0
2024-08-09 11:35:00,94.77,94.77,94.58,94.63,14551.0,92.6552,92.6552,92.4695,92.5183,14551.0
2024-08-09 11:40:00,94.65,94.7,94.61,94.67,9947.0,92.5379,92.5868,92.4988,92.5575,9947.0
2024-08-09 11:45:00,94.68,94.74,94.6,94.6,13527.0,92.5672,92.6259,92.489,92.489,13527.0
2024-08-09 11:50:00,94.61,94.64,94.52,94.58,12050.0,92.4988,92.5281,92.4108,92.4695,12050.0
2024-08-09 11:55:00,94.59,94.59,94.27,94.31,25000.0,92.4792,92.4792,92.1664,92.2055,25000.0
2024-08-09 12:00:00,94.33,94.36,94.21,94.23,11634.0,92.225,92.2544,92.1077,92.1273,11634.0
2024-08-09 12:05:00,94.24,94.34,94.2,94.31,12306.0,92.137,92.2348,92.0979,92.2055,12306.0
2024-08-09 12:10:00,94.3,94.35,94.23,94.29,10383.0,92.1957,92.2446,92.1273,92.1859,10383.0
2024-08-09 12:15:00,94.3,94.35,94.22,94.23,15955.0,92.1957,92.2446,92.1175,92.1273,15955.0
2024-08-09 12:20:00,94.22,94.27,94.07,94.09,15088.0,92.1175,92.1664,91.9708,91.9904,15088.0
2024-08-09 12:25:00,94.09,94.21,94.09,94.18,22020.0,91.9904,92.1077,91.9904,92.0784,22020.0
2024-08-09 12:30:00,94.18,94.39,94.17,94.35,17370.0,92.0784,92.2837,92.0686,92.2446,17370.0
2024-08-09 12:35:00,94.33,94.42,94.32,94.4,16297.0,92.225,92.313,92.2153,92.2935,16297.0
2024-08-09 12:40:00,94.4,94.45,94.37,94.41,15068.0,92.2935,92.3424,92.2641,92.3033,15068.0
2024-08-09 12:45:00,94.4,94.4,94.29,94.38,18303.0,92.2935,92.2935,92.1859,92.2739,18303.0
2024-08-09 12:50:00,94.39,94.48,94.34,94.35,12795.0,92.2837,92.3717,92.2348,92.2446,12795.0
2024-08-09 12:55:00,94.33,94.51,94.33,94.51,13218.0,92.225,92.401,92.225,92.401,13218.0
2024-08-09 13:00:00,94.51,94.58,94.5,94.53,20302.0,92.401,92.4695,92.3912,92.4206,20302.0
2024-08-09 13:05:00,94.53,94.55,94.46,94.55,7811.0,92.4206,92.4401,92.3521,92.4401,7811.0
2024-08-09 13:10:00,94.55,94.71,94.55,94.71,5948.0,92.4401,92.5966,92.4401,92.5966,5948.0
2024-08-09 13:15:00,94.73,94.81,94.69,94.72,13017.0,92.6161,92.6943,92.577,92.6063,13017.0
2024-08-09 13:20:00,94.75,94.78,94.71,94.76,5017.0,92.6357,92.665,92.5966,92.6454,5017.0
2024-08-09 13:25:00,94.8,94.93,94.79,94.93,9397.0,92.6846,92.8116,92.6748,92.8116,9397.0
2024-08-09 13:30:00,94.94,94.98,94.85,94.98,11991.0,92.8214,92.8605,92.7334,92.8605,11991.0
2024-08-09 13:35:00,94.98,95.01,94.92,95.01,21800.0,92.8605,92.8899,92.8019,92.8899,21800.0
2024-08-09 13:40:00,95.02,95.05,94.78,94.83,31637.0,92.8996,92.929,92.665,92.7139,31637.0
2024-08-09 13:45:00,94.82,94.89,94.79,94.83,12204.0,92.7041,92.7725,92.6748,92.7139,12204.0
2024-08-09 13:50:00,94.83,94.83,94.64,94.67,11577.0,92.7139,92.7139,92.5281,92.5575,11577.0
2024-08-09 13:55:00,94.65,94.69,94.6,94.63,10451.0,92.5379,92.577,92.489,92.5183,10451.0
2024-08-09 14:00:00,94.65,94.7,94.54,94.6,17766.0,92.5379,92.5868,92.4304,92.489,17766.0
2024-08-09 14:05:00,94.59,94.74,94.58,94.69,19779.0,92.4792,92.6259,92.4695,92.577,19779.0
2024-08-09 14:10:00,94.7,94.71,94.57,94.66,35128.0,92.5868,92.5966,92.4597,92.5477,35128.0
2024-08-09 14:15:00,94.68,94.69,94.57,94.68,29076.0,92.5672,92.577,92.4597,92.5672,29076.0
2024-08-09 14:20:00,94.69,94.7,94.52,94.52,20022.0,92.577,92.5868,92.4108,92.4108,20022.0
2024-08-09 14:25:00,94.54,94.61,94.47,94.47,13268.0,92.4304,92.4988,92.3619,92.3619,13268.0
2024-08-09 14:30:00,94.48,94.55,94.47,94.48,11090.0,92.3717,92.4401,92.3619,92.3717,11090.0
2024-08-09 14:35:00,94.48,94.58,94.44,94.56,14158.0,92.3717,92.4695,92.3326,92.4499,14158.0
2024-08-09 14:40:00,94.56,94.7,94.56,94.65,11281.0,92.4499,92.5868,92.4499,92.5379,11281.0
2024-08-09 14:45:00,94.66,94.76,94.64,94.69,10307.0,92.5477,92.6454,92.5281,92.577,10307.0
2024-08-09 14:50:00,94.68,94.68,94.53,94.56,10939.0,92.5672,92.5672,92.4206,92.4499,10939.0
2024-08-09 14:55:00,94.58,94.7,94.51,94.69,11976.0,92.4695,92.5868,92.401,92.577,11976.0
2024-08-09 15:00:00,94.69,94.73,94.64,94.72,11260.0,92.577,92.6161,92.5281,92.6063,11260.0
2024-08-09 15:05:00,94.72,94.82,94.7,94.74,17690.0,92.6063,92.7041,92.5868,92.6259,17690.0
2024-08-09 15:10:00,94.77,94.78,94.71,94.73,16522.0,92.6552,92.665,92.5966,92.6161,16522.0
2024-08-09 15:15:00,94.74,94.84,94.74,94.82,16350.0,92.6259,92.7237,92.6259,92.7041,16350.0
2024-08-09 15:20:00,94.83,94.85,94.71,94.73,15632.0,92.7139,92.7334,92.5966,92.6161,15632.0
2024-08-09 15:25:00,94.74,94.82,94.73,94.76,16045.0,92.6259,92.7041,92.6161,92.6454,16045.0
2024-08-09 15:30:00,94.75,94.82,94.73,94.77,30258.0,92.6357,92.7041,92.6161,92.6552,30258.0
2024-08-09 15:35:00,94.79,94.87,94.7,94.7,39042.0,92.6748,92.753,92.5868,92.5868,39042.0
2024-08-09 15:40:00,94.7,94.78,94.68,94.68,28566.0,92.5868,92.665,92.5672,92.5672,28566.0
2024-08-09 15:45:00,94.68,94.71,94.56,94.6,35096.0,92.5672,92.5966,92.4499,92.489,35096.0
2024-08-09 15:50:00,94.62,94.69,94.45,94.52,79235.0,92.5086,92.577,92.3424,92.4108,79235.0
2024-08-09 15:55:00,94.53,94.77,94.5,94.71,189880.0,92.4206,92.6552,92.3912,92.5966,189880.0
2024-08-12 09:30:00,94.9,95.22,94.66,94.81,54846.0,92.7823,93.0952,92.5477,92.6943,54846.0
2024-08-12 09:35:00,94.77,94.81,94.37,94.59,31046.0,92.6552,92.6943,92.2641,92.4792,31046.0
2024-08-12 09:40:00,94.67,94.7,94.03,94.14,25492.0,92.5575,92.5868,91.9317,92.0393,25492.0
2024-08-12 09:45:00,94.1,94.25,93.99,94.01,22744.0,92.0002,92.1468,91.8926,91.9122,22744.0
2024-08-12 09:50:00,94.01,94.25,93.75,93.79,20863.0,91.9122,92.1468,91.658,91.6971,20863.0
2024-08-12 09:55:00,93.83,93.99,93.54,93.98,34331.0,91.7362,91.8926,91.4527,91.8828,34331.0
2024-08-12 10:00:00,93.94,94.19,93.9,94.18,22156.0,91.8437,92.0882,91.8046,92.0784,22156.0
2024-08-12 10:05:00,94.17,94.37,94.12,94.35,10656.0,92.0686,92.2641,92.0197,92.2446,10656.0
2024-08-12 10:10:00,94.35,94.37,94.17,94.32,22866.0,92.2446,92.2641,92.0686,92.2153,22866.0
2024-08-12 10:15:00,94.32,94.33,94.19,94.26,21978.0,92.2153,92.225,92.0882,92.1566,21978.0
2024-08-12 10:20:00,94.27,94.43,94.21,94.37,21668.0,92.1664,92.3228,92.1077,92.2641,21668.0
2024-08-12 10:25:00,94.35,94.61,94.34,94.45,43446.0,92.2446,92.4988,92.2348,92.3424,43446.0
2024-08-12 10:30:00,94.46,94.66,94.46,94.64,15127.0,92.3521,92.5477,92.3521,92.5281,15127.0
2024-08-12 10:35:00,94.64,94.7,94.57,94.67,14825.0,92.5281,92.5868,92.4597,92.5575,14825.0
2024-08-12 10:40:00,94.66,94.77,94.61,94.66,33841.0,92.5477,92.6552,92.4988,92.5477,33841.0
2024-08-12 10:45:00,94.63,94.76,94.59,94.63,22752.0,92.5183,92.6454,92.4792,92.5183,22752.0
2024-08-12 10:50:00,94.64,94.71,94.59,94.66,14309.0,92.5281,92.5966,92.4792,92.5477,14309.0
2024-08-12 10:55:00,94.67,94.88,94.67,94.86,25273.0,92.5575,92.7628,92.5575,92.7432,25273.0
2024-08-12 11:00:00,94.87,94.89,94.8,94.87,23152.0,92.753,92.7725,92.6846,92.753,23152.0
2024-08-12 11:05:00,94.86,95.05,94.85,95.0,39273.0,92.7432,92.929,92.7334,92.8801,39273.0
2024-08-12 11:10:00,95.0,95.12,94.92,94.92,26251.0,92.8801,92.9974,92.8019,92.8019,26251.0
2024-08-12 11:15:00,94.93,94.96,94.84,94.92,35982.0,92.8116,92.841,92.7237,92.8019,35982.0
2024-08-12 11:20:00,94.92,94.99,94.54,94.55,35702.0,92.8019,92.8703,92.4304,92.4401,35702.0
2024-08-12 11:25:00,94.53,94.74,94.44,94.67,29742.0,92.4206,92.6259,92.3326,92.5575,29742.0
2024-08-12 11:30:00,94.66,94.66,94.52,94.65,28453.0,92.5477,92.5477,92.4108,92.5379,28453.0
2024-08-12 11:35:00,94.65,94.76,94.58,94.66,26791.0,92.5379,92.6454,92.4695,92.5477,26791.0
2024-08-12 11:40:00,94.67,94.81,94.66,94.71,22785.0,92.5575,92.6943,92.5477,92.5966,22785.0
2024-08-12 11:45:00,94.7,94.75,94.6,94.69,12063.0,92.5868,92.6357,92.489,92.577,12063.0
2024-08-12 11:50:00,94.68,94.82,94.67,94.82,9257.0,92.5672,92.7041,92.5575,92.7041,9257.0
2024-08-12 11:55:00,94.8,94.85,94.77,94.84,13947.0,92.6846,92.7334,92.6552,92.7237,13947.0
2024-08-12 12:00:00,94.84,94.97,94.79,94.81,21910.0,92.7237,92.8508,92.6748,92.6943,21910.0
2024-08-12 12:05:00,94.82,94.82,94.68,94.73,10440.0,92.7041,92.7041,92.5672,92.6161,10440.0
2024-08-12 12:10:00,94.73,94.78,94.68,94.78,8888.0,92.6161,92.665,92.5672,92.665,8888.0
2024-08-12 12:15:00,94.79,94.8,94.67,94.74,16643.0,92.6748,92.6846,92.5575,92.6259,16643.0
2024-08-12 12:20:00,94.74,94.81,94.72,94.76,14494.0,92.6259,92.6943,92.6063,92.6454,14494.0
2024-08-12 12:25:00,94.79,94.84,94.72,94.76,30479.0,92.6748,92.7237,92.6063,92.6454,30479.0
2024-08-12 12:30:00,94.76,94.89,94.75,94.75,20676.0,92.6454,92.7725,92.6357,92.6357,20676.0
2024-08-12 12:35:00,94.75,94.84,94.72,94.83,19331.0,92.6357,92.7237,92.6063,92.7139,19331.0
2024-08-12 12:40:00,94.85,94.88,94.78,94.86,18283.0,92.7334,92.7628,92.665,92.7432,18283.0
2024-08-12 12:45:00,94.86,94.92,94.86,94.88,13502.0,92.7432,92.8019,92.7432,92.7628,13502.0
2024-08-12 12:50:00,94.89,94.92,94.84,94.9,14871.0,92.7725,92.8019,92.7237,92.7823,14871.0
2024-08-12 12:55:00,94.89,94.89,94.69,94.72,16811.0,92.7725,92.7725,92.577,92.6063,16811.0
2024-08-12 13:00:00,94.71,94.71,94.56,94.7,24753.0,92.5966,92.5966,92.4499,92.5868,24753.0
2024-08-12 13:05:00,94.68,94.71,94.65,94.7,17479.0,92.5672,92.5966,92.5379,92.5868,17479.0
2024-08-12 13:10:00,94.71,94.82,94.7,94.8,30262.0,92.5966,92.7041,92.5868,92.6846,30262.0
2024-08-12 13:15:00,94.8,94.9,94.8,94.88,31230.0,92.6846,92.7823,92.6846,92.7628,31230.0
2024-08-12 13:20:00,94.89,94.95,94.84,94.87,23105.0,92.7725,92.8312,92.7237,92.753,23105.0
2024-08-12 13:25:00,94.88,94.9,94.71,94.87,35895.0,92.7628,92.7823,92.5966,92.753,35895.0
2024-08-12 13:30:00,94.87,94.96,94.87,94.96,24006.0,92.753,92.841,92.753,92.841,24006.0
2024-08-12 13:35:00,94.97,94.97,94.84,94.92,26762.0,92.8508,92.8508,92.7237,92.8019,26762.0
2024-08-12 13:40:00,94.93,94.95,94.79,94.79,53770.0,92.8116,92.8312,92.6748,92.6748,53770.0
2024-08-12 13:45:00,94.78,94.85,94.75,94.75,14064.0,92.665,92.7334,92.6357,92.6357,14064.0
2024-08-12 13:50:00,94.74,94.75,94.61,94.65,17155.0,92.6259,92.6357,92.4988,92.5379,17155.0
2024-08-12 13:55:00,94.68,94.68,94.58,94.63,22291.0,92.5672,92.5672,92.4695,92.5183,22291.0
2024-08-12 14:00:00,94.62,94.72,94.6,94.66,10813.0,92.5086,92.6063,92.489,92.5477,10813.0
2024-08-12 14:05:00,94.64,94.67,94.57,94.65,12168.0,92.5281,92.5575,92.4597,92.5379,12168.0
2024-08-12 14:10:00,94.65,94.7,94.62,94.64,13662.0,92.5379,92.5868,92.5086,92.5281,13662.0
2024-08-12 14:15:00,94.65,94.65,94.57,94.63,17234.0,92.5379,92.5379,92.4597,92.5183,17234.0
2024-08-12 14:20:00,94.62,94.74,94.62,94.68,15401.0,92.5086,92.6259,92.5086,92.5672,15401.0
2024-08-12 14:25:00,94.66,94.77,94.66,94.75,22208.0,92.5477,92.6552,92.5477,92.6357,22208.0
2024-08-12 14:30:00,94.72,94.8,94.71,94.76,11198.0,92.6063,92.6846,92.5966,92.6454,11198.0
2024-08-12 14:35:00,94.76,94.78,94.69,94.69,99325.0,92.6454,92.665,92.577,92.577,99325.0
2024-08-12 14:40:00,94.7,94.75,94.62,94.73,14929.0,92.5868,92.6357,92.5086,92.6161,14929.0
2024-08-12 14:45:00,94.73,94.79,94.72,94.76,51975.0,92.6161,92.6748,92.6063,92.6454,51975.0
2024-08-12 14:50:00,94.75,94.83,94.74,94.78,9729.0,92.6357,92.7139,92.6259,92.665,9729.0
2024-08-12 14:55:00,94.78,94.85,94.73,94.79,22131.0,92.665,92.7334,92.6161,92.6748,22131.0
2024-08-12 15:00:00,94.8,94.82,94.63,94.69,17724.0,92.6846,92.7041,92.5183,92.577,17724.0
2024-08-12 15:05:00,94.71,94.71,94.6,94.65,19224.0,92.5966,92.5966,92.489,92.5379,19224.0
2024-08-12 15:10:00,94.65,94.74,94.64,94.68,15959.0,92.5379,92.6259,92.5281,92.5672,15959.0
2024-08-12 15:15:00,94.67,94.81,94.65,94.79,31115.0,92.5575,92.6943,92.5379,92.6748,31115.0
2024-08-12 15:20:00,94.8,94.82,94.74,94.8,56515.0,92.6846,92.7041,92.6259,92.6846,56515.0
2024-08-12 15:25:00,94.81,94.83,94.78,94.79,28839.0,92.6943,92.7139,92.665,92.6748,28839.0
2024-08-12 15:30:00,94.79,94.87,94.79,94.84,36947.0,92.6748,92.753,92.6748,92.7237,36947.0
2024-08-12 15:35:00,94.84,94.9,94.8,94.83,39766.0,92.7237,92.7823,92.6846,92.7139,39766.0
2024-08-12 15:40:00,94.83,94.86,94.81,94.83,54328.0,92.7139,92.7432,92.6943,92.7139,54328.0
2024-08-12 15:45:00,94.82,94.87,94.78,94.86,73788.0,92.7041,92.753,92.665,92.7432,73788.0
2024-08-12 15:50:00,94.85,94.96,94.8,94.86,132393.0,92.7334,92.841,92.6846,92.7432,132393.0
2024-08-12 15:55:00,94.85,94.91,94.63,94.89,249264.0,92.7334,92.7921,92.5183,92.7725,249264.0
2024-08-13 09:30:00,95.77,95.97,95.18,95.36,106036.0,93.6329,93.8284,93.0561,93.2321,106036.0
2024-08-13 09:35:00,95.29,95.39,95.1,95.15,50912.0,93.1636,93.2614,92.9779,93.0267,50912.0
2024-08-13 09:40:00,95.15,95.4,95.15,95.36,20702.0,93.0267,93.2712,93.0267,93.2321,20702.0
2024-08-13 09:45:00,95.45,95.64,95.37,95.43,47370.0,93.32,93.5058,93.2418,93.3005,47370.0
2024-08-13 09:50:00,95.43,95.71,95.43,95.51,41903.0,93.3005,93.5742,93.3005,93.3787,41903.0
2024-08-13 09:55:00,95.51,95.51,95.23,95.31,28628.0,93.3787,93.3787,93.105,93.1832,28628.0
2024-08-13 10:00:00,95.3,95.38,95.07,95.09,31968.0,93.1734,93.2516,92.9485,92.9681,31968.0
2024-08-13 10:05:00,95.08,95.37,94.95,95.3,33081.0,92.9583,93.2418,92.8312,93.1734,33081.0
2024-08-13 10:10:00,95.26,95.33,95.13,95.27,13642.0,93.1343,93.2027,93.0072,93.1441,13642.0
2024-08-13 10:15:00,95.28,95.29,95.17,95.19,15202.0,93.1538,93.1636,93.0463,93.0658,15202.0
2024-08-13 10:20:00,95.17,95.32,95.16,95.32,18520.0,93.0463,93.1929,93.0365,93.1929,18520.0
2024-08-13 10:25:00,95.34,95.59,95.29,95.54,28072.0,93.2125,93.4569,93.1636,93.408,28072.0
2024-08-13 10:30:00,95.51,95.56,95.38,95.51,29607.0,93.3787,93.4276,93.2516,93.3787,29607.0
2024-08-13 10:35:00,95.51,95.58,95.4,95.46,21340.0,93.3787,93.4471,93.2712,93.3298,21340.0
2024-08-13 10:40:00,95.45,95.63,95.45,95.63,24298.0,93.32,93.496,93.32,93.496,24298.0
2024-08-13 10:45:00,95.63,95.79,95.63,95.72,49327.0,93.496,93.6525,93.496,93.584,49327.0
2024-08-13 10:50:00,95.72,95.77,95.63,95.71,49134.0,93.584,93.6329,93.496,93.5742,49134.0
2024-08-13 10:55:00,95.71,95.77,95.69,95.73,39762.0,93.5742,93.6329,93.5547,93.5938,39762.0
2024-08-13 11:00:00,95.73,95.83,95.68,95.82,46944.0,93.5938,93.6916,93.5449,93.6818,46944.0
2024-08-13 11:05:00,95.81,95.82,95.64,95.71,34338.0,93.672,93.6818,93.5058,93.5742,34338.0
2024-08-13 11:10:00,95.72,95.81,95.69,95.73,45613.0,93.584,93.672,93.5547,93.5938,45613.0
2024-08-13 11:15:00,95.73,95.82,95.73,95.76,24238.0,93.5938,93.6818,93.5938,93.6231,24238.0
2024-08-13 11:20:00,95.74,95.78,95.69,95.74,21413.0,93.6036,93.6427,93.5547,93.6036,21413.0
2024-08-13 11:25:00,95.73,95.77,95.66,95.66,25352.0,93.5938,93.6329,93.5254,93.5254,25352.0
2024-08-13 11:30:00,95.66,95.69,95.49,95.53,32240.0,93.5254,93.5547,93.3592,93.3983,32240.0
2024-08-13 11:35:00,95.52,95.55,95.49,95.5,20479.0,93.3885,93.4178,93.3592,93.3689,20479.0
2024-08-13 11:40:00,95.5,95.58,95.49,95.53,23641.0,93.3689,93.4471,93.3592,93.3983,23641.0
2024-08-13 11:45:00,95.53,95.61,95.52,95.61,10904.0,93.3983,93.4765,93.3885,93.4765,10904.0
2024-08-13 11:50:00,95.62,95.63,95.59,95.61,8937.0,93.4863,93.496,93.4569,93.4765,8937.0
2024-08-13 11:55:00,95.59,95.68,95.54,95.65,13602.0,93.4569,93.5449,93.408,93.5156,13602.0
2024-08-13 12:00:00,95.65,95.81,95.65,95.79,27458.0,93.5156,93.672,93.5156,93.6525,27458.0
2024-08-13 12:05:00,95.78,95.87,95.77,95.86,27387.0,93.6427,93.7307,93.6329,93.7209,27387.0
2024-08-13 12:10:00,95.88,95.92,95.82,95.87,19309.0,93.7405,93.7796,93.6818,93.7307,19309.0
2024-08-13 12:15:00,95.86,95.99,95.85,95.95,21215.0,93.7209,93.848,93.7111,93.8089,21215.0
2024-08-13 12:20:00,95.94,95.99,95.84,95.91,20208.0,93.7991,93.848,93.7013,93.7698,20208.0
2024-08-13 12:25:00,95.92,95.94,95.85,95.86,15864.0,93.7796,93.7991,93.7111,93.7209,15864.0
2024-08-13 12:30:00,95.85,95.85,95.74,95.83,16210.0,93.7111,93.7111,93.6036,93.6916,16210.0
2024-08-13 12:35:00,95.83,95.91,95.83,95.91,12571.0,93.6916,93.7698,93.6916,93.7698,12571.0
2024-08-13 12:40:00,95.91,96.07,95.91,96.04,23194.0,93.7698,93.9262,93.7698,93.8969,23194.0
2024-08-13 12:45:00,96.03,96.05,95.96,96.01,17761.0,93.8871,93.9067,93.8187,93.8675,17761.0
2024-08-13 12:50:00,96.01,96.06,95.99,95.99,8353.0,93.8675,93.9164,93.848,93.848,8353.0
2024-08-13 12:55:00,96.0,96.0,95.89,95.92,24382.0,93.8578,93.8578,93.7502,93.7796,24382.0
2024-08-13 13:00:00,95.92,95.92,95.8,95.82,12514.0,93.7796,93.7796,93.6622,93.6818,12514.0
2024-08-13 13:05:00,95.82,95.9,95.81,95.83,17028.0,93.6818,93.76,93.672,93.6916,17028.0
2024-08-13 13:10:00,95.83,95.84,95.81,95.83,7463.0,93.6916,93.7013,93.672,93.6916,7463.0
2024-08-13 13:15:00,95.84,95.91,95.81,95.9,12131.0,93.7013,93.7698,93.672,93.76,12131.0
2024-08-13 13:20:00,95.88,95.91,95.8,95.8,26756.0,93.7405,93.7698,93.6622,93.6622,26756.0
2024-08-13 13:25:00,95.8,95.8,95.69,95.71,15367.0,93.6622,93.6622,93.5547,93.5742,15367.0
2024-08-13 13:30:00,95.7,95.71,95.59,95.61,14527.0,93.5645,93.5742,93.4569,93.4765,14527.0
2024-08-13 13:35:00,95.6,95.71,95.57,95.7,28142.0,93.4667,93.5742,93.4374,93.5645,28142.0
2024-08-13 13:40:00,95.71,95.77,95.69,95.74,23807.0,93.5742,93.6329,93.5547,93.6036,23807.0
2024-08-13 13:45:00,95.75,95.8,95.64,95.76,37196.0,93.6134,93.6622,93.5058,93.6231,37196.0
2024-08-13 13:50:00,95.79,95.9,95.78,95.89,12681.0,93.6525,93.76,93.6427,93.7502,12681.0
2024-08-13 13:55:00,95.91,96.02,95.89,95.98,16481.0,93.7698,93.8773,93.7502,93.8382,16481.0
2024-08-13 14:00:00,95.97,96.06,95.95,96.04,22454.0,93.8284,93.9164,93.8089,93.8969,22454.0
2024-08-13 14:05:00,96.03,96.12,96.02,96.08,45944.0,93.8871,93.9751,93.8773,93.936,45944.0
2024-08-13 14:10:00,96.08,96.29,96.07,96.28,34262.0,93.936,94.1413,93.9262,94.1315,34262.0
2024-08-13 14:15:00,96.28,96.29,96.13,96.18,41078.0,94.1315,94.1413,93.9849,94.0338,41078.0
2024-08-13 14:20:00,96.2,96.24,96.09,96.16,59609.0,94.0533,94.0924,93.9458,94.0142,59609.0
2024-08-13 14:25:00,96.15,96.27,96.14,96.27,33255.0,94.0044,94.1217,93.9946,94.1217,33255.0
2024-08-13 14:30:00,96.27,96.3,96.24,96.27,23113.0,94.1217,94.1511,94.0924,94.1217,23113.0
2024-08-13 14:35:00,96.27,96.37,96.26,96.34,27654.0,94.1217,94.2195,94.112,94.1902,27654.0
2024-08-13 14:40:00,96.33,96.38,96.3,96.38,34443.0,94.1804,94.2293,94.1511,94.2293,34443.0
2024-08-13 14:45:00,96.38,96.46,96.35,96.43,34852.0,94.2293,94.3075,94.2,94.2782,34852.0
2024-08-13 14:50:00,96.43,96.52,96.4,96.51,59880.0,94.2782,94.3662,94.2488,94.3564,59880.0
2024-08-13 14:55:00,96.52,96.56,96.46,96.5,75660.0,94.3662,94.4053,94.3075,94.3466,75660.0
2024-08-13 15:00:00,96.5,96.61,96.46,96.47,26367.0,94.3466,94.4542,94.3075,94.3173,26367.0
2024-08-13 15:05:00,96.46,96.49,96.31,96.31,31026.0,94.3075,94.3368,94.1609,94.1609,31026.0
2024-08-13 15:10:00,96.31,96.34,96.25,96.33,35834.0,94.1609,94.1902,94.1022,94.1804,35834.0
2024-08-13 15:15:00,96.32,96.41,96.2,96.27,31589.0,94.1706,94.2586,94.0533,94.1217,31589.0
2024-08-13 15:20:00,96.28,96.38,96.16,96.37,26869.0,94.1315,94.2293,94.0142,94.2195,26869.0
2024-08-13 15:25:00,96.36,96.37,96.27,96.32,26438.0,94.2097,94.2195,94.1217,94.1706,26438.0
2024-08-13 15:30:00,96.32,96.43,96.3,96.42,34668.0,94.1706,94.2782,94.1511,94.2684,34668.0
2024-08-13 15:35:00,96.41,96.6,96.41,96.6,58944.0,94.2586,94.4444,94.2586,94.4444,58944.0
2024-08-13 15:40:00,96.61,96.62,96.55,96.61,67070.0,94.4542,94.4639,94.3955,94.4542,67070.0
2024-08-13 15:45:00,96.6,96.73,96.55,96.72,119521.0,94.4444,94.5715,94.3955,94.5617,119521.0
2024-08-13 15:50:00,96.71,96.79,96.53,96.67,217901.0,94.5519,94.6301,94.3759,94.5128,217901.0
2024-08-13 15:55:00,96.66,96.8,96.63,96.73,311458.0,94.503,94.6399,94.4737,94.5715,311458.0
2024-08-14 09:30:00,97.76,98.79,97.51,98.23,408965.0,95.5785,96.5855,95.3341,96.038,408965.0
2024-08-14 09:35:00,98.27,98.83,98.13,98.8,219782.0,96.0771,96.6246,95.9402,96.5953,219782.0
2024-08-14 09:40:00,98.8,99.61,98.71,99.56,363992.0,96.5953,97.3872,96.5073,97.3383,363992.0
2024-08-14 09:45:00,99.55,99.99,99.31,99.86,310259.0,97.3286,97.7587,97.0939,97.6316,310259.0
2024-08-14 09:50:00,99.86,100.28,99.79,100.13,214876.0,97.6316,98.0423,97.5632,97.8956,214876.0
2024-08-14 09:55:00,100.13,100.31,99.97,100.19,105270.0,97.8956,98.0716,97.7392,97.9543,105270.0
2024-08-14 10:00:00,100.18,100.49,100.17,100.32,123903.0,97.9445,98.2476,97.9347,98.0814,123903.0
2024-08-14 10:05:00,100.34,100.59,100.05,100.33,117376.0,98.1009,98.3453,97.8174,98.0911,117376.0
2024-08-14 10:10:00,100.31,100.31,99.78,99.81,457072.0,98.0716,98.0716,97.5534,97.5828,457072.0
2024-08-14 10:15:00,99.83,99.85,99.52,99.58,70200.0,97.6023,97.6219,97.2992,97.3579,70200.0
2024-08-14 10:20:00,99.58,99.75,99.55,99.72,87497.0,97.3579,97.5241,97.3286,97.4948,87497.0
2024-08-14 10:25:00,99.71,99.73,99.55,99.57,50797.0,97.485,97.5045,97.3286,97.3481,50797.0
2024-08-14 10:30:00,99.57,99.68,99.25,99.26,72796.0,97.3481,97.4557,97.0352,97.045,72796.0
2024-08-14 10:35:00,99.24,99.47,99.19,99.45,52336.0,97.0255,97.2503,96.9766,97.2308,52336.0
2024-08-14 10:40:00,99.45,99.71,99.43,99.55,50342.0,97.2308,97.485,97.2112,97.3286,50342.0
2024-08-14 10:45:00,99.55,99.74,99.48,99.52,91737.0,97.3286,97.5143,97.2601,97.2992,91737.0
2024-08-14 10:50:00,99.52,99.52,99.25,99.37,22470.0,97.2992,97.2992,97.0352,97.1526,22470.0
2024-08-14 10:55:00,99.37,99.44,99.28,99.31,28129.0,97.1526,97.221,97.0646,97.0939,28129.0
2024-08-14 11:00:00,99.31,99.38,99.13,99.22,43387.0,97.0939,97.1623,96.9179,97.0059,43387.0
2024-08-14 11:05:00,99.23,99.3,99.2,99.23,49177.0,97.0157,97.0841,96.9864,97.0157,49177.0
2024-08-14 11:10:00,99.25,99.44,99.24,99.41,43393.0,97.0352,97.221,97.0255,97.1917,43393.0
2024-08-14 11:15:00,99.42,99.53,99.35,99.52,63288.0,97.2015,97.309,97.133,97.2992,63288.0
2024-08-14 11:20:00,99.53,99.59,99.39,99.45,34655.0,97.309,97.3677,97.1721,97.2308,34655.0
2024-08-14 11:25:00,99.46,99.73,99.46,99.61,249007.0,97.2406,97.5045,97.2406,97.3872,249007.0
2024-08-14 11:30:00,99.61,99.61,99.26,99.52,205838.0,97.3872,97.3872,97.045,97.2992,205838.0
2024-08-14 11:35:00,99.52,99.8,99.45,99.78,56028.0,97.2992,97.573,97.2308,97.5534,56028.0
2024-08-14 11:40:00,99.77,99.91,99.73,99.85,48221.0,97.5436,97.6805,97.5045,97.6219,48221.0
2024-08-14 11:45:00,99.88,99.98,99.79,99.8,35959.0,97.6512,97.749,97.5632,97.573,35959.0
2024-08-14 11:50:00,99.81,99.92,99.66,99.7,57023.0,97.5828,97.6903,97.4361,97.4752,57023.0
2024-08-14 11:55:00,99.7,99.75,99.6,99.72,44325.0,97.4752,97.5241,97.3774,97.4948,44325.0
2024-08-14 12:00:00,99.72,99.87,99.64,99.85,48813.0,97.4948,97.6414,97.4165,97.6219,48813.0
2024-08-14 12:05:00,99.86,99.91,99.77,99.86,58219.0,97.6316,97.6805,97.5436,97.6316,58219.0
2024-08-14 12:10:00,99.85,99.87,99.73,99.84,53081.0,97.6219,97.6414,97.5045,97.6121,53081.0
2024-08-14 12:15:00,99.84,99.93,99.77,99.87,56133.0,97.6121,97.7001,97.5436,97.6414,56133.0
2024-08-14 12:20:00,99.87,99.99,99.5,99.6,39974.0,97.6414,97.7587,97.2797,97.3774,39974.0
2024-08-14 12:25:00,99.61,99.67,99.53,99.56,25789.0,97.3872,97.4459,97.309,97.3383,25789.0
2024-08-14 12:30:00,99.56,99.83,99.52,99.75,90817.0,97.3383,97.6023,97.2992,97.5241,90817.0
2024-08-14 12:35:00,99.76,99.83,99.69,99.78,32550.0,97.5339,97.6023,97.4654,97.5534,32550.0
2024-08-14 12:40:00,99.78,99.81,99.65,99.68,31962.0,97.5534,97.5828,97.4263,97.4557,31962.0
2024-08-14 12:45:00,99.68,99.7,99.61,99.64,24347.0,97.4557,97.4752,97.3872,97.4165,24347.0
2024-08-14 12:50:00,99.66,99.77,99.64,99.77,33422.0,97.4361,97.5436,97.4165,97.5436,33422.0
2024-08-14 12:55:00,99.76,99.82,99.7,99.74,29440.0,97.5339,97.5925,97.4752,97.5143,29440.0
2024-08-14 13:00:00,99.74,99.74,99.58,99.62,41742.0,97.5143,97.5143,97.3579,97.397,41742.0
2024-08-14 13:05:00,99.63,99.97,99.62,99.93,57736.0,97.4068,97.7392,97.397,97.7001,57736.0
2024-08-14 13:10:00,99.93,99.95,99.81,99.83,30136.0,97.7001,97.7196,97.5828,97.6023,30136.0
2024-08-14 13:15:00,99.82,99.91,99.79,99.85,38636.0,97.5925,97.6805,97.5632,97.6219,38636.0
2024-08-14 13:20:00,99.85,99.87,99.7,99.72,55919.0,97.6219,97.6414,97.4752,97.4948,55919.0
2024-08-14 13:25:00,99.73,99.74,99.51,99.64,55210.0,97.5045,97.5143,97.2894,97.4165,55210.0
2024-08-14 13:30:00,99.63,99.71,99.56,99.68,24623.0,97.4068,97.485,97.3383,97.4557,24623.0
2024-08-14 13:35:00,99.68,99.69,99.47,99.49,36022.0,97.4557,97.4654,97.2503,97.2699,36022.0
2024-08-14 13:40:00,99.48,99.66,99.46,99.6,28737.0,97.2601,97.4361,97.2406,97.3774,28737.0
2024-08-14 13:45:00,99.59,99.68,99.56,99.59,34138.0,97.3677,97.4557,97.3383,97.3677,34138.0
2024-08-14 13:50:00,99.59,99.63,99.55,99.6,20549.0,97.3677,97.4068,97.3286,97.3774,20549.0
2024-08-14 13:55:00,99.59,99.63,99.54,99.54,29077.0,97.3677,97.4068,97.3188,97.3188,29077.0
2024-08-14 14:00:00,99.56,99.6,99.44,99.48,41409.0,97.3383,97.3774,97.221,97.2601,41409.0
2024-08-14 14:05:00,99.48,99.72,99.47,99.7,54001.0,97.2601,97.4948,97.2503,97.4752,54001.0
2024-08-14 14:10:00,99.69,99.72,99.58,99.65,34011.0,97.4654,97.4948,97.3579,97.4263,34011.0
2024-08-14 14:15:00,99.66,99.66,99.5,99.53,34609.0,97.4361,97.4361,97.2797,97.309,34609.0
2024-08-14 14:20:00,99.54,99.65,99.49,99.5,43206.0,97.3188,97.4263,97.2699,97.2797,43206.0
2024-08-14 14:25:00,99.5,99.58,99.47,99.54,55214.0,97.2797,97.3579,97.2503,97.3188,55214.0
2024-08-14 14:30:00,99.54,99.64,99.52,99.63,36935.0,97.3188,97.4165,97.2992,97.4068,36935.0
2024-08-14 14:35:00,99.63,99.75,99.61,99.68,42481.0,97.4068,97.5241,97.3872,97.4557,42481.0
2024-08-14 14:40:00,99.69,99.78,99.69,99.74,35101.0,97.4654,97.5534,97.4654,97.5143,35101.0
2024-08-14 14:45:00,99.75,99.89,99.74,99.81,64706.0,97.5241,97.661,97.5143,97.5828,64706.0
2024-08-14 14:50:00,99.81,99.83,99.77,99.79,31882.0,97.5828,97.6023,97.5436,97.5632,31882.0
2024-08-14 14:55:00,99.81,99.84,99.75,99.82,39590.0,97.5828,97.6121,97.5241,97.5925,39590.0
2024-08-14 15:00:00,99.81,99.83,99.78,99.83,51154.0,97.5828,97.6023,97.5534,97.6023,51154.0
2024-08-14 15:05:00,99.83,100.07,99.82,100.04,55106.0,97.6023,97.837,97.5925,97.8076,55106.0
2024-08-14 15:10:00,100.04,100.07,99.76,99.83,36085.0,97.8076,97.837,97.5339,97.6023,36085.0
2024-08-14 15:15:00,99.82,99.83,99.71,99.73,42571.0,97.5925,97.6023,97.485,97.5045,42571.0
2024-08-14 15:20:00,99.75,99.76,99.62,99.65,49498.0,97.5241,97.5339,97.397,97.4263,49498.0
2024-08-14 15:25:00,99.65,99.78,99.63,99.69,51787.0,97.4263,97.5534,97.4068,97.4654,51787.0
2024-08-14 15:30:00,99.7,99.86,99.62,99.81,52283.0,97.4752,97.6316,97.397,97.5828,52283.0
2024-08-14 15:35:00,99.81,99.87,99.73,99.86,41007.0,97.5828,97.6414,97.5045,97.6316,41007.0
2024-08-14 15:40:00,99.86,99.96,99.81,99.93,60000.0,97.6316,97.7294,97.5828,97.7001,60000.0
2024-08-14 15:45:00,99.93,99.95,99.71,99.79,85304.0,97.7001,97.7196,97.485,97.5632,85304.0
2024-08-14 15:50:00,99.8,99.88,99.49,99.7,158863.0,97.573,97.6512,97.2699,97.4752,158863.0
2024-08-14 15:55:00,99.7,99.76,99.42,99.44,396133.0,97.4752,97.5339,97.2015,97.221,396133.0
2024-08-15 09:30:00,100.8,101.21,100.73,101.01,142203.0,98.5507,98.9515,98.4822,98.756,142203.0
2024-08-15 09:35:00,100.93,101.09,100.84,100.91,37966.0,98.6778,98.8342,98.5898,98.6582,37966.0
2024-08-15 09:40:00,100.91,100.96,100.63,100.73,35297.0,98.6582,98.7071,98.3845,98.4822,35297.0
2024-08-15 09:45:00,100.75,100.8,100.41,100.62,56153.0,98.5018,98.5507,98.1694,98.3747,56153.0
2024-08-15 09:50:00,100.6,100.64,100.49,100.59,34187.0,98.3551,98.3942,98.2476,98.3453,34187.0
2024-08-15 09:55:00,100.62,100.63,100.45,100.5,37699.0,98.3747,98.3845,98.2085,98.2574,37699.0
2024-08-15 10:00:00,100.52,100.59,100.4,100.41,46869.0,98.2769,98.3453,98.1596,98.1694,46869.0
2024-08-15 10:05:00,100.4,100.42,100.22,100.27,38673.0,98.1596,98.1791,97.9836,98.0325,38673.0
2024-08-15 10:10:00,100.25,100.47,100.15,100.47,37859.0,98.0129,98.228,97.9152,98.228,37859.0
2024-08-15 10:15:00,100.48,100.56,100.45,100.48,35223.0,98.2378,98.316,98.2085,98.2378,35223.0
2024-08-15 10:20:00,100.48,100.56,100.37,100.53,66708.0,98.2378,98.316,98.1303,98.2867,66708.0
2024-08-15 10:25:00,100.54,100.75,100.46,100.64,97479.0,98.2965,98.5018,98.2182,98.3942,97479.0
2024-08-15 10:30:00,100.66,100.75,100.59,100.63,53396.0,98.4138,98.5018,98.3453,98.3845,53396.0
2024-08-15 10:35:00,100.62,100.74,100.49,100.61,35891.0,98.3747,98.492,98.2476,98.3649,35891.0
2024-08-15 10:40:00,100.63,100.68,100.56,100.68,37562.0,98.3845,98.4333,98.316,98.4333,37562.0
2024-08-15 10:45:00,100.68,100.8,100.63,100.78,33027.0,98.4333,98.5507,98.3845,98.5311,33027.0
2024-08-15 10:50:00,100.79,100.91,100.69,100.86,25318.0,98.5409,98.6582,98.4431,98.6093,25318.0
2024-08-15 10:55:00,100.86,100.96,100.79,100.96,35397.0,98.6093,98.7071,98.5409,98.7071,35397.0
2024-08-15 11:00:00,100.97,100.99,100.85,100.97,27075.0,98.7169,98.7364,98.5995,98.7169,27075.0
2024-08-15 11:05:00,100.97,101.0,100.86,100.9,42375.0,98.7169,98.7462,98.6093,98.6484,42375.0
2024-08-15 11:10:00,100.9,100.95,100.83,100.95,30065.0,98.6484,98.6973,98.58,98.6973,30065.0
2024-08-15 11:15:00,100.93,101.03,100.88,100.88,32272.0,98.6778,98.7755,98.6289,98.6289,32272.0
2024-08-15 11:20:00,100.88,100.93,100.85,100.93,31256.0,98.6289,98.6778,98.5995,98.6778,31256.0
2024-08-15 11:25:00,100.93,101.06,100.88,100.9,154498.0,98.6778,98.8049,98.6289,98.6484,154498.0
2024-08-15 11:30:00,100.91,101.11,100.91,101.05,47259.0,98.6582,98.8537,98.6582,98.7951,47259.0
2024-08-15 11:35:00,101.05,101.09,100.97,101.06,31642.0,98.7951,98.8342,98.7169,98.8049,31642.0
2024-08-15 11:40:00,101.04,101.12,100.99,101.02,25893.0,98.7853,98.8635,98.7364,98.7658,25893.0
2024-08-15 11:45:00,101.03,101.07,100.92,101.04,22843.0,98.7755,98.8146,98.668,98.7853,22843.0
2024-08-15 11:50:00,101.05,101.05,100.9,100.94,17966.0,98.7951,98.7951,98.6484,98.6875,17966.0
2024-08-15 11:55:00,100.94,100.98,100.91,100.91,21131.0,98.6875,98.7266,98.6582,98.6582,21131.0
2024-08-15 12:00:00,100.9,100.91,100.81,100.87,22874.0,98.6484,98.6582,98.5604,98.6191,22874.0
2024-08-15 12:05:00,100.86,100.98,100.85,100.96,14901.0,98.6093,98.7266,98.5995,98.7071,14901.0
2024-08-15 12:10:00,100.95,101.0,100.95,100.99,10458.0,98.6973,98.7462,98.6973,98.7364,10458.0
2024-08-15 12:15:00,100.99,101.08,100.96,101.01,29003.0,98.7364,98.8244,98.7071,98.756,29003.0
2024-08-15 12:20:00,101.02,101.08,100.99,101.0,20745.0,98.7658,98.8244,98.7364,98.7462,20745.0
2024-08-15 12:25:00,101.01,101.06,100.98,101.01,21542.0,98.756,98.8049,98.7266,98.756,21542.0
2024-08-15 12:30:00,101.02,101.07,100.95,100.97,19608.0,98.7658,98.8146,98.6973,98.7169,19608.0
2024-08-15 12:35:00,100.98,100.98,100.81,100.81,21725.0,98.7266,98.7266,98.5604,98.5604,21725.0
2024-08-15 12:40:00,100.82,100.82,100.61,100.65,15986.0,98.5702,98.5702,98.3649,98.404,15986.0
2024-08-15 12:45:00,100.65,100.7,100.58,100.67,19582.0,98.404,98.4529,98.3356,98.4236,19582.0
2024-08-15 12:50:00,100.67,100.78,100.65,100.78,30003.0,98.4236,98.5311,98.404,98.5311,30003.0
2024-08-15 12:55:00,100.78,100.83,100.76,100.82,19825.0,98.5311,98.58,98.5116,98.5702,19825.0
2024-08-15 13:00:00,100.81,100.83,100.73,100.79,56023.0,98.5604,98.58,98.4822,98.5409,56023.0
2024-08-15 13:05:00,100.8,100.82,100.52,100.56,19731.0,98.5507,98.5702,98.2769,98.316,19731.0
2024-08-15 13:10:00,100.56,100.57,100.48,100.5,18217.0,98.316,98.3258,98.2378,98.2574,18217.0
2024-08-15 13:15:00,100.49,100.6,100.46,100.59,22573.0,98.2476,98.3551,98.2182,98.3453,22573.0
2024-08-15 13:20:00,100.59,100.69,100.58,100.59,15089.0,98.3453,98.4431,98.3356,98.3453,15089.0
2024-08-15 13:25:00,100.6,100.67,100.57,100.57,21392.0,98.3551,98.4236,98.3258,98.3258,21392.0
2024-08-15 13:30:00,100.59,100.65,100.55,100.62,82232.0,98.3453,98.404,98.3062,98.3747,82232.0
2024-08-15 13:35:00,100.63,100.66,100.56,100.64,23114.0,98.3845,98.4138,98.316,98.3942,23114.0
2024-08-15 13:40:00,100.63,100.65,100.55,100.62,19774.0,98.3845,98.404,98.3062,98.3747,19774.0
2024-08-15 13:45:00,100.62,100.65,100.56,100.61,28731.0,98.3747,98.404,98.316,98.3649,28731.0
2024-08-15 13:50:00,100.61,100.69,100.57,100.68,23848.0,98.3649,98.4431,98.3258,98.4333,23848.0
2024-08-15 13:55:00,100.68,100.87,100.63,100.78,108700.0,98.4333,98.6191,98.3845,98.5311,108700.0
2024-08-15 14:00:00,100.78,101.0,100.75,100.9,97396.0,98.5311,98.7462,98.5018,98.6484,97396.0
2024-08-15 14:05:00,100.9,100.9,100.83,100.85,22050.0,98.6484,98.6484,98.58,98.5995,22050.0
2024-08-15 14:10:00,100.84,100.86,100.69,100.71,23406.0,98.5898,98.6093,98.4431,98.4627,23406.0
2024-08-15 14:15:00,100.71,100.94,100.67,100.94,41650.0,98.4627,98.6875,98.4236,98.6875,41650.0
2024-08-15 14:20:00,100.93,100.94,100.73,100.73,22562.0,98.6778,98.6875,98.4822,98.4822,22562.0
2024-08-15 14:25:00,100.76,100.89,100.73,100.79,22100.0,98.5116,98.6387,98.4822,98.5409,22100.0
2024-08-15 14:30:00,100.79,100.82,100.71,100.76,22484.0,98.5409,98.5702,98.4627,98.5116,22484.0
2024-08-15 14:35:00,100.76,100.78,100.69,100.73,27072.0,98.5116,98.5311,98.4431,98.4822,27072.0
2024-08-15 14:40:00,100.73,100.8,100.71,100.76,21977.0,98.4822,98.5507,98.4627,98.5116,21977.0
2024-08-15 14:45:00,100.77,100.79,100.68,100.76,27795.0,98.5213,98.5409,98.4333,98.5116,27795.0
2024-08-15 14:50:00,100.75,100.76,100.65,100.69,25893.0,98.5018,98.5116,98.404,98.4431,25893.0
2024-08-15 14:55:00,100.68,100.72,100.65,100.67,24675.0,98.4333,98.4724,98.404,98.4236,24675.0
2024-08-15 15:00:00,100.66,100.66,100.55,100.56,27337.0,98.4138,98.4138,98.3062,98.316,27337.0
2024-08-15 15:05:00,100.55,100.6,100.48,100.53,31667.0,98.3062,98.3551,98.2378,98.2867,31667.0
2024-08-15 15:10:00,100.54,100.6,100.51,100.55,50825.0,98.2965,98.3551,98.2671,98.3062,50825.0
2024-08-15 15:15:00,100.55,100.74,100.54,100.71,43872.0,98.3062,98.492,98.2965,98.4627,43872.0
2024-08-15 15:20:00,100.72,100.85,100.71,100.81,53861.0,98.4724,98.5995,98.4627,98.5604,53861.0
2024-08-15 15:25:00,100.81,100.85,100.75,100.78,26212.0,98.5604,98.5995,98.5018,98.5311,26212.0
2024-08-15 15:30:00,100.76,100.86,100.73,100.83,34332.0,98.5116,98.6093,98.4822,98.58,34332.0
2024-08-15 15:35:00,100.83,100.91,100.77,100.82,37490.0,98.58,98.6582,98.5213,98.5702,37490.0
2024-08-15 15:40:00,100.82,100.83,100.72,100.79,45978.0,98.5702,98.58,98.4724,98.5409,45978.0
2024-08-15 15:45:00,100.78,100.79,100.61,100.62,69148.0,98.5311,98.5409,98.3649,98.3747,69148.0
2024-08-15 15:50:00,100.62,100.68,100.49,100.54,114152.0,98.3747,98.4333,98.2476,98.2965,114152.0
2024-08-15 15:55:00,100.53,100.7,100.44,100.66,311379.0,98.2867,98.4529,98.1987,98.4138,311379.0
2024-08-16 09:30:00,100.63,101.07,100.63,100.69,190892.0,98.3845,98.8146,98.3845,98.4431,190892.0
2024-08-16 09:35:00,100.66,100.93,100.62,100.91,33741.0,98.4138,98.6778,98.3747,98.6582,33741.0
2024-08-16 09:40:00,100.9,100.99,100.77,100.9,30537.0,98.6484,98.7364,98.5213,98.6484,30537.0
2024-08-16 09:45:00,100.89,101.03,100.49,100.55,37039.0,98.6387,98.7755,98.2476,98.3062,37039.0
2024-08-16 09:50:00,100.55,100.79,100.46,100.79,28091.0,98.3062,98.5409,98.2182,98.5409,28091.0
2024-08-16 09:55:00,100.79,101.08,100.78,100.97,16614.0,98.5409,98.8244,98.5311,98.7169,16614.0
2024-08-16 10:00:00,100.99,101.16,100.85,100.85,33993.0,98.7364,98.9026,98.5995,98.5995,33993.0
2024-08-16 10:05:00,100.79,100.79,100.62,100.73,23602.0,98.5409,98.5409,98.3747,98.4822,23602.0
2024-08-16 10:10:00,100.71,100.86,100.71,100.84,17741.0,98.4627,98.6093,98.4627,98.5898,17741.0
2024-08-16 10:15:00,100.85,100.99,100.85,100.97,26527.0,98.5995,98.7364,98.5995,98.7169,26527.0
2024-08-16 10:20:00,100.97,101.07,100.93,100.95,28166.0,98.7169,98.8146,98.6778,98.6973,28166.0
2024-08-16 10:25:00,100.96,101.13,100.94,101.03,31152.0,98.7071,98.8733,98.6875,98.7755,31152.0
2024-08-16 10:30:00,101.04,101.08,100.92,100.93,31739.0,98.7853,98.8244,98.668,98.6778,31739.0
2024-08-16 10:35:00,100.93,101.0,100.84,100.95,22359.0,98.6778,98.7462,98.5898,98.6973,22359.0
2024-08-16 10:40:00,100.93,100.93,100.75,100.8,11954.0,98.6778,98.6778,98.5018,98.5507,11954.0
2024-08-16 10:45:00,100.79,100.9,100.77,100.82,23962.0,98.5409,98.6484,98.5213,98.5702,23962.0
2024-08-16 10:50:00,100.8,100.93,100.74,100.76,20321.0,98.5507,98.6778,98.492,98.5116,20321.0
2024-08-16 10:55:00,100.77,100.97,100.77,100.92,11722.0,98.5213,98.7169,98.5213,98.668,11722.0
2024-08-16 11:00:00,100.91,100.94,100.86,100.9,13210.0,98.6582,98.6875,98.6093,98.6484,13210.0
2024-08-16 11:05:00,100.9,100.97,100.86,100.93,15024.0,98.6484,98.7169,98.6093,98.6778,15024.0
2024-08-16 11:10:00,100.95,101.06,100.9,100.99,17808.0,98.6973,98.8049,98.6484,98.7364,17808.0
2024-08-16 11:15:00,100.99,101.03,100.94,100.99,29229.0,98.7364,98.7755,98.6875,98.7364,29229.0
2024-08-16 11:20:00,100.98,100.98,100.86,100.87,19656.0,98.7266,98.7266,98.6093,98.6191,19656.0
2024-08-16 11:25:00,100.86,100.97,100.83,100.9,18545.0,98.6093,98.7169,98.58,98.6484,18545.0
2024-08-16 11:30:00,100.88,100.97,100.86,100.93,17026.0,98.6289,98.7169,98.6093,98.6778,17026.0
2024-08-16 11:35:00,100.93,100.94,100.86,100.87,16049.0,98.6778,98.6875,98.6093,98.6191,16049.0
2024-08-16 11:40:00,100.86,100.92,100.82,100.87,19674.0,98.6093,98.668,98.5702,98.6191,19674.0
2024-08-16 11:45:00,100.89,100.95,100.87,100.94,20566.0,98.6387,98.6973,98.6191,98.6875,20566.0
2024-08-16 11:50:00,100.95,100.96,100.88,100.91,15573.0,98.6973,98.7071,98.6289,98.6582,15573.0
2024-08-16 11:55:00,100.9,100.96,100.88,100.88,11013.0,98.6484,98.7071,98.6289,98.6289,11013.0
2024-08-16 12:00:00,100.85,100.9,100.84,100.85,8889.0,98.5995,98.6484,98.5898,98.5995,8889.0
2024-08-16 12:05:00,100.87,100.9,100.83,100.88,9204.0,98.6191,98.6484,98.58,98.6289,9204.0
2024-08-16 12:10:00,100.89,100.91,100.87,100.9,18991.0,98.6387,98.6582,98.6191,98.6484,18991.0
2024-08-16 12:15:00,100.91,100.98,100.89,100.95,10033.0,98.6582,98.7266,98.6387,98.6973,10033.0
2024-08-16 12:20:00,100.93,100.99,100.89,100.89,13399.0,98.6778,98.7364,98.6387,98.6387,13399.0
2024-08-16 12:25:00,100.9,100.91,100.77,100.81,20964.0,98.6484,98.6582,98.5213,98.5604,20964.0
2024-08-16 12:30:00,100.81,100.87,100.78,100.87,19048.0,98.5604,98.6191,98.5311,98.6191,19048.0
2024-08-16 12:35:00,100.86,100.89,100.84,100.89,13826.0,98.6093,98.6387,98.5898,98.6387,13826.0
2024-08-16 12:40:00,100.88,100.9,100.81,100.85,13840.0,98.6289,98.6484,98.5604,98.5995,13840.0
2024-08-16 12:45:00,100.85,100.96,100.85,100.93,19013.0,98.5995,98.7071,98.5995,98.6778,19013.0
2024-08-16 12:50:00,100.94,101.02,100.93,101.01,21344.0,98.6875,98.7658,98.6778,98.756,21344.0
2024-08-16 12:55:00,101.02,101.09,101.01,101.02,22144.0,98.7658,98.8342,98.756,98.7658,22144.0
2024-08-16 13:00:00,101.04,101.04,100.99,101.02,12693.0,98.7853,98.7853,98.7364,98.7658,12693.0
2024-08-16 13:05:00,101.04,101.13,101.04,101.07,12776.0,98.7853,98.8733,98.7853,98.8146,12776.0
2024-08-16 13:10:00,101.08,101.1,101.05,101.07,8655.0,98.8244,98.844,98.7951,98.8146,8655.0
2024-08-16 13:15:00,101.08,101.14,101.04,101.07,11516.0,98.8244,98.8831,98.7853,98.8146,11516.0
2024-08-16 13:20:00,101.05,101.08,101.01,101.01,10868.0,98.7951,98.8244,98.756,98.756,10868.0
2024-08-16 13:25:00,101.02,101.05,100.99,100.99,16454.0,98.7658,98.7951,98.7364,98.7364,16454.0
2024-08-16 13:30:00,100.98,101.08,100.98,101.06,12969.0,98.7266,98.8244,98.7266,98.8049,12969.0
2024-08-16 13:35:00,101.06,101.07,101.03,101.04,12979.0,98.8049,98.8146,98.7755,98.7853,12979.0
2024-08-16 13:40:00,101.02,101.12,101.01,101.11,13879.0,98.7658,98.8635,98.756,98.8537,13879.0
2024-08-16 13:45:00,101.12,101.13,101.02,101.04,11237.0,98.8635,98.8733,98.7658,98.7853,11237.0
2024-08-16 13:50:00,101.02,101.02,100.94,100.97,19523.0,98.7658,98.7658,98.6875,98.7169,19523.0
2024-08-16 13:55:00,100.98,101.07,100.98,101.02,14999.0,98.7266,98.8146,98.7266,98.7658,14999.0
2024-08-16 14:00:00,101.03,101.03,100.97,101.03,11578.0,98.7755,98.7755,98.7169,98.7755,11578.0
2024-08-16 14:05:00,101.03,101.08,101.01,101.06,19116.0,98.7755,98.8244,98.756,98.8049,19116.0
2024-08-16 14:10:00,101.05,101.09,101.04,101.07,14114.0,98.7951,98.8342,98.7853,98.8146,14114.0
2024-08-16 14:15:00,101.07,101.13,101.04,101.13,17562.0,98.8146,98.8733,98.7853,98.8733,17562.0
2024-08-16 14:20:00,101.12,101.12,101.05,101.05,15835.0,98.8635,98.8635,98.7951,98.7951,15835.0
2024-08-16 14:25:00,101.06,101.12,101.05,101.1,13544.0,98.8049,98.8635,98.7951,98.844,13544.0
2024-08-16 14:30:00,101.1,101.11,101.01,101.07,22783.0,98.844,98.8537,98.756,98.8146,22783.0
2024-08-16 14:35:00,101.07,101.11,101.05,101.07,16094.0,98.8146,98.8537,98.7951,98.8146,16094.0
2024-08-16 14:40:00,101.08,101.1,101.06,101.07,8567.0,98.8244,98.844,98.8049,98.8146,8567.0
2024-08-16 14:45:00,101.08,101.12,101.05,101.11,13864.0,98.8244,98.8635,98.7951,98.8537,13864.0
2024-08-16 14:50:00,101.1,101.18,101.07,101.18,14483.0,98.844,98.9222,98.8146,98.9222,14483.0
2024-08-16 14:55:00,101.18,101.22,101.15,101.21,30161.0,98.9222,98.9613,98.8929,98.9515,30161.0
2024-08-16 15:00:00,101.2,101.27,101.18,101.23,32357.0,98.9417,99.0102,98.9222,98.9711,32357.0
2024-08-16 15:05:00,101.23,101.28,101.14,101.14,15959.0,98.9711,99.0199,98.8831,98.8831,15959.0
2024-08-16 15:10:00,101.14,101.24,101.13,101.22,20391.0,98.8831,98.9808,98.8733,98.9613,20391.0
2024-08-16 15:15:00,101.21,101.22,101.14,101.16,15815.0,98.9515,98.9613,98.8831,98.9026,15815.0
2024-08-16 15:20:00,101.15,101.2,101.12,101.16,22679.0,98.8929,98.9417,98.8635,98.9026,22679.0
2024-08-16 15:25:00,101.17,101.21,101.1,101.11,18977.0,98.9124,98.9515,98.844,98.8537,18977.0
2024-08-16 15:30:00,101.11,101.14,101.07,101.1,26537.0,98.8537,98.8831,98.8146,98.844,26537.0
2024-08-16 15:35:00,101.11,101.15,101.09,101.11,33613.0,98.8537,98.8929,98.8342,98.8537,33613.0
2024-08-16 15:40:00,101.12,101.22,101.09,101.09,34898.0,98.8635,98.9613,98.8342,98.8342,34898.0
2024-08-16 15:45:00,101.09,101.22,101.09,101.16,59826.0,98.8342,98.9613,98.8342,98.9026,59826.0
2024-08-16 15:50:00,101.16,101.35,101.15,101.27,101827.0,98.9026,99.0884,98.8929,99.0102,101827.0
2024-08-16 15:55:00,101.25,101.5,101.23,101.42,251099.0,98.9906,99.235,98.9711,99.1568,251099.0
2024-08-19 09:30:00,101.52,102.04,101.52,101.91,46079.0,99.2546,99.763,99.2546,99.6359,46079.0
2024-08-19 09:35:00,101.86,102.0,101.82,101.84,18898.0,99.587,99.7239,99.5479,99.5675,18898.0
2024-08-19 09:40:00,101.82,101.88,101.57,101.57,33708.0,99.5479,99.6066,99.3035,99.3035,33708.0
2024-08-19 09:45:00,101.59,101.6,101.36,101.36,17143.0,99.323,99.3328,99.0982,99.0982,17143.0
2024-08-19 09:50:00,101.35,101.51,101.31,101.44,22474.0,99.0884,99.2448,99.0493,99.1764,22474.0
2024-08-19 09:55:00,101.44,101.45,101.3,101.36,16181.0,99.1764,99.1862,99.0395,99.0982,16181.0
2024-08-19 10:00:00,101.32,101.44,101.3,101.44,21416.0,99.0591,99.1764,99.0395,99.1764,21416.0
2024-08-19 10:05:00,101.44,101.5,101.38,101.43,23139.0,99.1764,99.235,99.1177,99.1666,23139.0
2024-08-19 10:10:00,101.44,101.45,101.34,101.35,19433.0,99.1764,99.1862,99.0786,99.0884,19433.0
2024-08-19 10:15:00,101.35,101.46,101.32,101.41,21286.0,99.0884,99.1959,99.0591,99.147,21286.0
2024-08-19 10:20:00,101.38,101.53,101.36,101.49,14829.0,99.1177,99.2644,99.0982,99.2253,14829.0
2024-08-19 10:25:00,101.5,101.62,101.5,101.6,10508.0,99.235,99.3524,99.235,99.3328,10508.0
2024-08-19 10:30:00,101.61,101.72,101.55,101.7,19494.0,99.3426,99.4501,99.2839,99.4306,19494.0
2024-08-19 10:35:00,101.69,101.69,101.55,101.61,19043.0,99.4208,99.4208,99.2839,99.3426,19043.0
2024-08-19 10:40:00,101.61,101.69,101.61,101.63,13911.0,99.3426,99.4208,99.3426,99.3621,13911.0
2024-08-19 10:45:00,101.63,101.75,101.63,101.69,18427.0,99.3621,99.4795,99.3621,99.4208,18427.0
2024-08-19 10:50:00,101.68,101.76,101.63,101.72,19515.0,99.411,99.4892,99.3621,99.4501,19515.0
2024-08-19 10:55:00,101.73,101.78,101.68,101.78,19165.0,99.4599,99.5088,99.411,99.5088,19165.0
2024-08-19 11:00:00,101.77,101.77,101.59,101.59,13734.0,99.499,99.499,99.323,99.323,13734.0
2024-08-19 11:05:00,101.61,101.66,101.5,101.54,22249.0,99.3426,99.3915,99.235,99.2741,22249.0
2024-08-19 11:10:00,101.54,101.57,101.51,101.53,16804.0,99.2741,99.3035,99.2448,99.2644,16804.0
2024-08-19 11:15:00,101.54,101.62,101.52,101.62,22757.0,99.2741,99.3524,99.2546,99.3524,22757.0
2024-08-19 11:20:00,101.62,101.62,101.47,101.53,27304.0,99.3524,99.3524,99.2057,99.2644,27304.0
2024-08-19 11:25:00,101.52,101.59,101.47,101.49,16967.0,99.2546,99.323,99.2057,99.2253,16967.0
2024-08-19 11:30:00,101.49,101.53,101.42,101.46,17603.0,99.2253,99.2644,99.1568,99.1959,17603.0
2024-08-19 11:35:00,101.47,101.65,101.46,101.56,12096.0,99.2057,99.3817,99.1959,99.2937,12096.0
2024-08-19 11:40:00,101.56,101.57,101.45,101.49,11499.0,99.2937,99.3035,99.1862,99.2253,11499.0
2024-08-19 11:45:00,101.5,101.56,101.48,101.5,10940.0,99.235,99.2937,99.2155,99.235,10940.0
2024-08-19 11:50:00,101.51,101.59,101.49,101.54,12155.0,99.2448,99.323,99.2253,99.2741,12155.0
2024-08-19 11:55:00,101.55,101.58,101.39,101.41,20186.0,99.2839,99.3133,99.1275,99.147,20186.0
2024-08-19 12:00:00,101.41,101.56,101.41,101.43,10463.0,99.147,99.2937,99.147,99.1666,10463.0
2024-08-19 12:05:00,101.42,101.46,101.41,101.44,10689.0,99.1568,99.1959,99.147,99.1764,10689.0
2024-08-19 12:10:00,101.44,101.46,101.39,101.44,14413.0,99.1764,99.1959,99.1275,99.1764,14413.0
2024-08-19 12:15:00,101.44,101.45,101.36,101.37,9464.0,99.1764,99.1862,99.0982,99.1079,9464.0
2024-08-19 12:20:00,101.38,101.45,101.34,101.45,13810.0,99.1177,99.1862,99.0786,99.1862,13810.0
2024-08-19 12:25:00,101.45,101.56,101.4,101.52,12773.0,99.1862,99.2937,99.1373,99.2546,12773.0
2024-08-19 12:30:00,101.51,101.57,101.48,101.56,6176.0,99.2448,99.3035,99.2155,99.2937,6176.0
2024-08-19 12:35:00,101.57,101.6,101.53,101.55,6559.0,99.3035,99.3328,99.2644,99.2839,6559.0
2024-08-19 12:40:00,101.54,101.58,101.52,101.52,9554.0,99.2741,99.3133,99.2546,99.2546,9554.0
2024-08-19 12:45:00,101.54,101.6,101.52,101.59,8122.0,99.2741,99.3328,99.2546,99.323,8122.0
2024-08-19 12:50:00,101.6,101.69,101.59,101.64,9627.0,99.3328,99.4208,99.323,99.3719,9627.0
2024-08-19 12:55:00,101.62,101.67,101.55,101.56,18801.0,99.3524,99.4012,99.2839,99.2937,18801.0
2024-08-19 13:00:00,101.54,101.59,101.5,101.59,8891.0,99.2741,99.323,99.235,99.323,8891.0
2024-08-19 13:05:00,101.59,101.66,101.58,101.64,6623.0,99.323,99.3915,99.3133,99.3719,6623.0
2024-08-19 13:10:00,101.64,101.67,101.61,101.62,13593.0,99.3719,99.4012,99.3426,99.3524,13593.0
2024-08-19 13:15:00,101.62,101.69,101.61,101.68,10679.0,99.3524,99.4208,99.3426,99.411,10679.0
2024-08-19 13:20:00,101.68,101.78,101.67,101.69,31583.0,99.411,99.5088,99.4012,99.4208,31583.0
2024-08-19 13:25:00,101.69,101.69,101.56,101.6,25977.0,99.4208,99.4208,99.2937,99.3328,25977.0
2024-08-19 13:30:00,101.6,101.67,101.57,101.65,16211.0,99.3328,99.4012,99.3035,99.3817,16211.0
2024-08-19 13:35:00,101.65,101.72,101.61,101.71,10564.0,99.3817,99.4501,99.3426,99.4404,10564.0
2024-08-19 13:40:00,101.72,101.72,101.61,101.64,8290.0,99.4501,99.4501,99.3426,99.3719,8290.0
2024-08-19 13:45:00,101.65,101.72,101.64,101.7,8123.0,99.3817,99.4501,99.3719,99.4306,8123.0
2024-08-19 13:50:00,101.71,101.71,101.61,101.61,6018.0,99.4404,99.4404,99.3426,99.3426,6018.0
2024-08-19 13:55:00,101.63,101.68,101.63,101.67,7667.0,99.3621,99.411,99.3621,99.4012,7667.0
2024-08-19 14:00:00,101.68,101.73,101.66,101.69,10751.0,99.411,99.4599,99.3915,99.4208,10751.0
2024-08-19 14:05:00,101.7,101.71,101.64,101.64,9022.0,99.4306,99.4404,99.3719,99.3719,9022.0
2024-08-19 14:10:00,101.64,101.65,101.58,101.61,14069.0,99.3719,99.3817,99.3133,99.3426,14069.0
2024-08-19 14:15:00,101.6,101.64,101.57,101.58,16333.0,99.3328,99.3719,99.3035,99.3133,16333.0
2024-08-19 14:20:00,101.59,101.63,101.58,101.6,12058.0,99.323,99.3621,99.3133,99.3328,12058.0
2024-08-19 14:25:00,101.58,101.62,101.54,101.61,9828.0,99.3133,99.3524,99.2741,99.3426,9828.0
2024-08-19 14:30:00,101.61,101.64,101.54,101.55,8634.0,99.3426,99.3719,99.2741,99.2839,8634.0
2024-08-19 14:35:00,101.56,101.6,101.55,101.59,9288.0,99.2937,99.3328,99.2839,99.323,9288.0
2024-08-19 14:40:00,101.59,101.74,101.59,101.7,13408.0,99.323,99.4697,99.323,99.4306,13408.0
2024-08-19 14:45:00,101.69,101.72,101.66,101.68,9602.0,99.4208,99.4501,99.3915,99.411,9602.0
2024-08-19 14:50:00,101.68,101.7,101.62,101.64,15759.0,99.411,99.4306,99.3524,99.3719,15759.0
2024-08-19 14:55:00,101.64,101.64,101.6,101.62,11266.0,99.3719,99.3719,99.3328,99.3524,11266.0
2024-08-19 15:00:00,101.62,101.62,101.57,101.61,17820.0,99.3524,99.3524,99.3035,99.3426,17820.0
2024-08-19 15:05:00,101.61,101.65,101.59,101.62,14102.0,99.3426,99.3817,99.323,99.3524,14102.0
2024-08-19 15:10:00,101.62,101.63,101.56,101.58,17209.0,99.3524,99.3621,99.2937,99.3133,17209.0
2024-08-19 15:15:00,101.57,101.67,101.56,101.65,16866.0,99.3035,99.4012,99.2937,99.3817,16866.0
2024-08-19 15:20:00,101.66,101.66,101.62,101.66,17262.0,99.3915,99.3915,99.3524,99.3915,17262.0
2024-08-19 15:25:00,101.66,101.69,101.56,101.57,17878.0,99.3915,99.4208,99.2937,99.3035,17878.0
2024-08-19 15:30:00,101.56,101.6,101.54,101.57,33481.0,99.2937,99.3328,99.2741,99.3035,33481.0
2024-08-19 15:35:00,101.57,101.57,101.51,101.54,25873.0,99.3035,99.3035,99.2448,99.2741,25873.0
2024-08-19 15:40:00,101.54,101.63,101.5,101.63,27187.0,99.2741,99.3621,99.235,99.3621,27187.0
2024-08-19 15:45:00,101.62,101.75,101.6,101.69,38607.0,99.3524,99.4795,99.3328,99.4208,38607.0
2024-08-19 15:50:00,101.7,101.73,101.47,101.59,76738.0,99.4306,99.4599,99.2057,99.323,76738.0
2024-08-19 15:55:00,101.6,101.78,101.58,101.72,167323.0,99.3328,99.5088,99.3133,99.4501,167323.0
2024-08-20 09:30:00,101.25,101.63,101.05,101.28,82148.0,98.9906,99.3621,98.7951,99.0199,82148.0
2024-08-20 09:35:00,101.32,101.32,101.05,101.12,30462.0,99.0591,99.0591,98.7951,98.8635,30462.0
2024-08-20 09:40:00,101.1,101.28,101.02,101.03,21671.0,98.844,99.0199,98.7658,98.7755,21671.0
2024-08-20 09:45:00,101.04,101.12,100.95,101.08,22622.0,98.7853,98.8635,98.6973,98.8244,22622.0
2024-08-20 09:50:00,101.09,101.21,101.01,101.18,21008.0,98.8342,98.9515,98.756,98.9222,21008.0
2024-08-20 09:55:00,101.18,101.36,101.17,101.34,20306.0,98.9222,99.0982,98.9124,99.0786,20306.0
2024-08-20 10:00:00,101.34,101.44,101.27,101.3,17453.0,99.0786,99.1764,99.0102,99.0395,17453.0
2024-08-20 10:05:00,101.28,101.38,101.24,101.34,19529.0,99.0199,99.1177,98.9808,99.0786,19529.0
2024-08-20 10:10:00,101.34,101.35,101.17,101.27,16171.0,99.0786,99.0884,98.9124,99.0102,16171.0
2024-08-20 10:15:00,101.26,101.27,101.18,101.22,14902.0,99.0004,99.0102,98.9222,98.9613,14902.0
2024-08-20 10:20:00,101.21,101.21,101.02,101.12,22564.0,98.9515,98.9515,98.7658,98.8635,22564.0
2024-08-20 10:25:00,101.12,101.2,101.08,101.2,12964.0,98.8635,98.9417,98.8244,98.9417,12964.0
2024-08-20 10:30:00,101.18,101.4,101.16,101.38,12326.0,98.9222,99.1373,98.9026,99.1177,12326.0
2024-08-20 10:35:00,101.38,101.51,101.31,101.44,15741.0,99.1177,99.2448,99.0493,99.1764,15741.0
2024-08-20 10:40:00,101.47,101.54,101.38,101.48,36339.0,99.2057,99.2741,99.1177,99.2155,36339.0
2024-08-20 10:45:00,101.46,101.52,101.39,101.47,16115.0,99.1959,99.2546,99.1275,99.2057,16115.0
2024-08-20 10:50:00,101.45,101.48,101.36,101.41,14243.0,99.1862,99.2155,99.0982,99.147,14243.0
2024-08-20 10:55:00,101.44,101.46,101.32,101.34,9759.0,99.1764,99.1959,99.0591,99.0786,9759.0
2024-08-20 11:00:00,101.35,101.36,101.28,101.34,11879.0,99.0884,99.0982,99.0199,99.0786,11879.0
2024-08-20 11:05:00,101.33,101.47,101.32,101.46,20105.0,99.0688,99.2057,99.0591,99.1959,20105.0
2024-08-20 11:10:00,101.45,101.45,101.25,101.29,14918.0,99.1862,99.1862,98.9906,99.0297,14918.0
2024-08-20 11:15:00,101.3,101.3,101.14,101.16,17093.0,99.0395,99.0395,98.8831,98.9026,17093.0
2024-08-20 11:20:00,101.15,101.28,101.15,101.26,26107.0,98.8929,99.0199,98.8929,99.0004,26107.0
2024-08-20 11:25:00,101.26,101.3,101.18,101.2,20013.0,99.0004,99.0395,98.9222,98.9417,20013.0
2024-08-20 11:30:00,101.2,101.28,101.19,101.24,16229.0,98.9417,99.0199,98.932,98.9808,16229.0
2024-08-20 11:35:00,101.24,101.27,101.14,101.26,18277.0,98.9808,99.0102,98.8831,99.0004,18277.0
2024-08-20 11:40:00,101.26,101.33,101.17,101.22,12798.0,99.0004,99.0688,98.9124,98.9613,12798.0
2024-08-20 11:45:00,101.22,101.22,101.16,101.16,9083.0,98.9613,98.9613,98.9026,98.9026,9083.0
2024-08-20 11:50:00,101.18,101.21,101.09,101.21,23952.0,98.9222,98.9515,98.8342,98.9515,23952.0
2024-08-20 11:55:00,101.21,101.29,101.19,101.29,7868.0,98.9515,99.0297,98.932,99.0297,7868.0
2024-08-20 12:00:00,101.3,101.3,101.18,101.24,13384.0,99.0395,99.0395,98.9222,98.9808,13384.0
2024-08-20 12:05:00,101.24,101.24,101.16,101.19,9064.0,98.9808,98.9808,98.9026,98.932,9064.0
2024-08-20 12:10:00,101.19,101.24,101.18,101.18,11118.0,98.932,98.9808,98.9222,98.9222,11118.0
2024-08-20 12:15:00,101.2,101.2,101.06,101.08,10584.0,98.9417,98.9417,98.8049,98.8244,10584.0
2024-08-20 12:20:00,101.07,101.17,101.06,101.12,9884.0,98.8146,98.9124,98.8049,98.8635,9884.0
2024-08-20 12:25:00,101.12,101.13,101.04,101.04,11647.0,98.8635,98.8733,98.7853,98.7853,11647.0
2024-08-20 12:30:00,101.06,101.09,101.05,101.09,5030.0,98.8049,98.8342,98.7951,98.8342,5030.0
2024-08-20 12:35:00,101.09,101.14,101.08,101.12,12597.0,98.8342,98.8831,98.8244,98.8635,12597.0
2024-08-20 12:40:00,101.13,101.13,101.07,101.09,7843.0,98.8733,98.8733,98.8146,98.8342,7843.0
2024-08-20 12:45:00,101.08,101.19,101.04,101.18,14920.0,98.8244,98.932,98.7853,98.9222,14920.0
2024-08-20 12:50:00,101.18,101.2,101.14,101.2,7294.0,98.9222,98.9417,98.8831,98.9417,7294.0
2024-08-20 12:55:00,101.2,101.22,101.17,101.18,9251.0,98.9417,98.9613,98.9124,98.9222,9251.0
2024-08-20 13:00:00,101.17,101.17,101.06,101.08,11335.0,98.9124,98.9124,98.8049,98.8244,11335.0
2024-08-20 13:05:00,101.08,101.16,101.03,101.14,12211.0,98.8244,98.9026,98.7755,98.8831,12211.0
2024-08-20 13:10:00,101.14,101.16,101.04,101.04,12469.0,98.8831,98.9026,98.7853,98.7853,12469.0
2024-08-20 13:15:00,101.07,101.14,101.07,101.12,7027.0,98.8146,98.8831,98.8146,98.8635,7027.0
2024-08-20 13:20:00,101.11,101.12,101.07,101.1,8390.0,98.8537,98.8635,98.8146,98.844,8390.0
2024-08-20 13:25:00,101.1,101.12,101.06,101.06,7265.0,98.844,98.8635,98.8049,98.8049,7265.0
2024-08-20 13:30:00,101.08,101.08,100.97,100.97,16431.0,98.8244,98.8244,98.7169,98.7169,16431.0
2024-08-20 13:35:00,100.97,100.98,100.88,100.95,16770.0,98.7169,98.7266,98.6289,98.6973,16770.0
2024-08-20 13:40:00,100.96,100.98,100.93,100.97,11795.0,98.7071,98.7266,98.6778,98.7169,11795.0
2024-08-20 13:45:00,100.96,100.99,100.94,100.98,7901.0,98.7071,98.7364,98.6875,98.7266,7901.0
2024-08-20 13:50:00,100.98,101.0,100.96,100.99,11587.0,98.7266,98.7462,98.7071,98.7364,11587.0
2024-08-20 13:55:00,100.98,101.0,100.93,100.95,6963.0,98.7266,98.7462,98.6778,98.6973,6963.0
2024-08-20 14:00:00,100.94,101.07,100.94,101.04,8247.0,98.6875,98.8146,98.6875,98.7853,8247.0
2024-08-20 14:05:00,101.05,101.13,101.04,101.11,10941.0,98.7951,98.8733,98.7853,98.8537,10941.0
2024-08-20 14:10:00,101.12,101.22,101.11,101.16,10586.0,98.8635,98.9613,98.8537,98.9026,10586.0
2024-08-20 14:15:00,101.19,101.2,101.11,101.18,14598.0,98.932,98.9417,98.8537,98.9222,14598.0
2024-08-20 14:20:00,101.18,101.19,101.14,101.16,7677.0,98.9222,98.932,98.8831,98.9026,7677.0
2024-08-20 14:25:00,101.16,101.16,101.08,101.1,11389.0,98.9026,98.9026,98.8244,98.844,11389.0
2024-08-20 14:30:00,101.09,101.1,100.91,100.92,13934.0,98.8342,98.844,98.6582,98.668,13934.0
2024-08-20 14:35:00,100.92,100.99,100.88,100.95,13126.0,98.668,98.7364,98.6289,98.6973,13126.0
2024-08-20 14:40:00,100.95,100.97,100.86,100.86,7821.0,98.6973,98.7169,98.6093,98.6093,7821.0
2024-08-20 14:45:00,100.87,100.91,100.83,100.89,12789.0,98.6191,98.6582,98.58,98.6387,12789.0
2024-08-20 14:50:00,100.9,100.95,100.88,100.88,15863.0,98.6484,98.6973,98.6289,98.6289,15863.0
2024-08-20 14:55:00,100.88,100.9,100.82,100.86,16401.0,98.6289,98.6484,98.5702,98.6093,16401.0
2024-08-20 15:00:00,100.86,100.88,100.81,100.84,12605.0,98.6093,98.6289,98.5604,98.5898,12605.0
2024-08-20 15:05:00,100.83,100.92,100.8,100.87,20465.0,98.58,98.668,98.5507,98.6191,20465.0
2024-08-20 15:10:00,100.87,100.88,100.73,100.73,18784.0,98.6191,98.6289,98.4822,98.4822,18784.0
2024-08-20 15:15:00,100.74,100.81,100.72,100.8,24490.0,98.492,98.5604,98.4724,98.5507,24490.0
2024-08-20 15:20:00,100.83,100.87,100.75,100.77,27020.0,98.58,98.6191,98.5018,98.5213,27020.0
2024-08-20 15:25:00,100.78,100.81,100.71,100.72,18941.0,98.5311,98.5604,98.4627,98.4724,18941.0
2024-08-20 15:30:00,100.73,100.77,100.68,100.77,21148.0,98.4822,98.5213,98.4333,98.5213,21148.0
2024-08-20 15:35:00,100.77,100.78,100.68,100.69,19657.0,98.5213,98.5311,98.4333,98.4431,19657.0
2024-08-20 15:40:00,100.71,100.76,100.63,100.66,30855.0,98.4627,98.5116,98.3845,98.4138,30855.0
2024-08-20 15:45:00,100.65,100.71,100.6,100.67,38418.0,98.404,98.4627,98.3551,98.4236,38418.0
2024-08-20 15:50:00,100.68,100.75,100.6,100.69,68779.0,98.4333,98.5018,98.3551,98.4431,68779.0
2024-08-20 15:55:00,100.68,100.78,100.64,100.78,162507.0,98.4333,98.5311,98.3942,98.5311,162507.0
2024-08-21 09:30:00,101.1,101.23,100.91,100.97,43059.0,98.844,98.9711,98.6582,98.7169,43059.0
2024-08-21 09:35:00,101.09,101.11,100.8,100.8,20243.0,98.8342,98.8537,98.5507,98.5507,20243.0
2024-08-21 09:40:00,100.83,100.83,100.36,100.69,37625.0,98.58,98.58,98.1205,98.4431,37625.0
2024-08-21 09:45:00,100.63,100.64,100.51,100.62,10792.0,98.3845,98.3942,98.2671,98.3747,10792.0
2024-08-21 09:50:00,100.62,100.78,100.54,100.59,49248.0,98.3747,98.5311,98.2965,98.3453,49248.0
2024-08-21 09:55:00,100.58,100.72,100.56,100.61,30416.0,98.3356,98.4724,98.316,98.3649,30416.0
2024-08-21 10:00:00,100.59,100.67,100.36,100.4,30334.0,98.3453,98.4236,98.1205,98.1596,30334.0
2024-08-21 10:05:00,100.4,100.42,100.26,100.34,30973.0,98.1596,98.1791,98.0227,98.1009,30973.0
2024-08-21 10:10:00,100.34,100.43,100.03,100.04,52934.0,98.1009,98.1889,97.7978,97.8076,52934.0
2024-08-21 10:15:00,100.02,100.16,99.96,100.16,21919.0,97.7881,97.9249,97.7294,97.9249,21919.0
2024-08-21 10:20:00,100.18,100.23,100.04,100.11,18872.0,97.9445,97.9934,97.8076,97.8761,18872.0
2024-08-21 10:25:00,100.12,100.35,100.12,100.34,21705.0,97.8858,98.1107,97.8858,98.1009,21705.0
2024-08-21 10:30:00,100.31,100.41,100.22,100.34,32959.0,98.0716,98.1694,97.9836,98.1009,32959.0
2024-08-21 10:35:00,100.34,100.55,100.34,100.4,36666.0,98.1009,98.3062,98.1009,98.1596,36666.0
2024-08-21 10:40:00,100.42,100.53,100.34,100.49,10499.0,98.1791,98.2867,98.1009,98.2476,10499.0
2024-08-21 10:45:00,100.49,100.55,100.27,100.29,10830.0,98.2476,98.3062,98.0325,98.052,10830.0
2024-08-21 10:50:00,100.29,100.29,100.0,100.04,20184.0,98.052,98.052,97.7685,97.8076,20184.0
2024-08-21 10:55:00,100.04,100.19,100.04,100.15,18453.0,97.8076,97.9543,97.8076,97.9152,18453.0
2024-08-21 11:00:00,100.14,100.14,100.04,100.11,10345.0,97.9054,97.9054,97.8076,97.8761,10345.0
2024-08-21 11:05:00,100.1,100.23,100.1,100.17,11689.0,97.8663,97.9934,97.8663,97.9347,11689.0
2024-08-21 11:10:00,100.17,100.33,100.17,100.33,17440.0,97.9347,98.0911,97.9347,98.0911,17440.0
2024-08-21 11:15:00,100.32,100.42,100.29,100.37,11571.0,98.0814,98.1791,98.052,98.1303,11571.0
2024-08-21 11:20:00,100.39,100.42,100.31,100.39,13440.0,98.1498,98.1791,98.0716,98.1498,13440.0
2024-08-21 11:25:00,100.38,100.41,100.33,100.36,16230.0,98.14,98.1694,98.0911,98.1205,16230.0
2024-08-21 11:30:00,100.39,100.46,100.38,100.4,13419.0,98.1498,98.2182,98.14,98.1596,13419.0
2024-08-21 11:35:00,100.4,100.46,100.35,100.4,13018.0,98.1596,98.2182,98.1107,98.1596,13018.0
2024-08-21 11:40:00,100.4,100.45,100.34,100.36,11078.0,98.1596,98.2085,98.1009,98.1205,11078.0
2024-08-21 11:45:00,100.36,100.38,100.17,100.18,20889.0,98.1205,98.14,97.9347,97.9445,20889.0
2024-08-21 11:50:00,100.18,100.3,100.17,100.23,27474.0,97.9445,98.0618,97.9347,97.9934,27474.0
2024-08-21 11:55:00,100.23,100.25,100.08,100.13,10755.0,97.9934,98.0129,97.8467,97.8956,10755.0
2024-08-21 12:00:00,100.13,100.2,100.1,100.2,14364.0,97.8956,97.964,97.8663,97.964,14364.0
2024-08-21 12:05:00,100.2,100.26,100.19,100.23,14934.0,97.964,98.0227,97.9543,97.9934,14934.0
2024-08-21 12:10:00,100.24,100.29,100.22,100.24,6629.0,98.0032,98.052,97.9836,98.0032,6629.0
2024-08-21 12:15:00,100.24,100.32,100.2,100.28,25739.0,98.0032,98.0814,97.964,98.0423,25739.0
2024-08-21 12:20:00,100.3,100.38,100.3,100.35,10135.0,98.0618,98.14,98.0618,98.1107,10135.0
2024-08-21 12:25:00,100.36,100.37,100.32,100.35,5428.0,98.1205,98.1303,98.0814,98.1107,5428.0
2024-08-21 12:30:00,100.35,100.47,100.34,100.46,6554.0,98.1107,98.228,98.1009,98.2182,6554.0
2024-08-21 12:35:00,100.49,100.53,100.47,100.48,32872.0,98.2476,98.2867,98.228,98.2378,32872.0
2024-08-21 12:40:00,100.49,100.54,100.48,100.52,9260.0,98.2476,98.2965,98.2378,98.2769,9260.0
2024-08-21 12:45:00,100.51,100.56,100.51,100.55,10543.0,98.2671,98.316,98.2671,98.3062,10543.0
2024-08-21 12:50:00,100.55,100.56,100.5,100.52,5268.0,98.3062,98.316,98.2574,98.2769,5268.0
2024-08-21 12:55:00,100.52,100.54,100.51,100.52,6856.0,98.2769,98.2965,98.2671,98.2769,6856.0
2024-08-21 13:00:00,100.52,100.53,100.45,100.51,11681.0,98.2769,98.2867,98.2085,98.2671,11681.0
2024-08-21 13:05:00,100.51,100.55,100.49,100.53,10005.0,98.2671,98.3062,98.2476,98.2867,10005.0
2024-08-21 13:10:00,100.54,100.63,100.47,100.48,17914.0,98.2965,98.3845,98.228,98.2378,17914.0
2024-08-21 13:15:00,100.49,100.52,100.44,100.51,8671.0,98.2476,98.2769,98.1987,98.2671,8671.0
2024-08-21 13:20:00,100.51,100.52,100.46,100.51,15969.0,98.2671,98.2769,98.2182,98.2671,15969.0
2024-08-21 13:25:00,100.52,100.53,100.42,100.45,15919.0,98.2769,98.2867,98.1791,98.2085,15919.0
2024-08-21 13:30:00,100.44,100.52,100.44,100.44,10358.0,98.1987,98.2769,98.1987,98.1987,10358.0
2024-08-21 13:35:00,100.43,100.45,100.4,100.42,15707.0,98.1889,98.2085,98.1596,98.1791,15707.0
2024-08-21 13:40:00,100.42,100.45,100.34,100.39,12133.0,98.1791,98.2085,98.1009,98.1498,12133.0
2024-08-21 13:45:00,100.4,100.46,100.39,100.41,10937.0,98.1596,98.2182,98.1498,98.1694,10937.0
2024-08-21 13:50:00,100.41,100.43,100.31,100.31,12640.0,98.1694,98.1889,98.0716,98.0716,12640.0
2024-08-21 13:55:00,100.31,100.34,100.27,100.3,9297.0,98.0716,98.1009,98.0325,98.0618,9297.0
2024-08-21 14:00:00,100.31,100.42,100.28,100.37,26768.0,98.0716,98.1791,98.0423,98.1303,26768.0
2024-08-21 14:05:00,100.38,100.38,100.3,100.36,9000.0,98.14,98.14,98.0618,98.1205,9000.0
2024-08-21 14:10:00,100.36,100.41,100.35,100.41,6041.0,98.1205,98.1694,98.1107,98.1694,6041.0
2024-08-21 14:15:00,100.41,100.51,100.41,100.5,12332.0,98.1694,98.2671,98.1694,98.2574,12332.0
2024-08-21 14:20:00,100.49,100.55,100.41,100.46,17579.0,98.2476,98.3062,98.1694,98.2182,17579.0
2024-08-21 14:25:00,100.48,100.58,100.47,100.58,10954.0,98.2378,98.3356,98.228,98.3356,10954.0
2024-08-21 14:30:00,100.57,100.65,100.57,100.63,9433.0,98.3258,98.404,98.3258,98.3845,9433.0
2024-08-21 14:35:00,100.62,100.62,100.51,100.56,11362.0,98.3747,98.3747,98.2671,98.316,11362.0
2024-08-21 14:40:00,100.56,100.62,100.55,100.6,13382.0,98.316,98.3747,98.3062,98.3551,13382.0
2024-08-21 14:45:00,100.6,100.67,100.56,100.66,13220.0,98.3551,98.4236,98.316,98.4138,13220.0
2024-08-21 14:50:00,100.67,100.78,100.66,100.77,15081.0,98.4236,98.5311,98.4138,98.5213,15081.0
2024-08-21 14:55:00,100.77,100.77,100.68,100.7,14936.0,98.5213,98.5213,98.4333,98.4529,14936.0
2024-08-21 15:00:00,100.71,100.73,100.62,100.69,17670.0,98.4627,98.4822,98.3747,98.4431,17670.0
2024-08-21 15:05:00,100.7,100.7,100.57,100.59,9830.0,98.4529,98.4529,98.3258,98.3453,9830.0
2024-08-21 15:10:00,100.59,100.66,100.59,100.62,11356.0,98.3453,98.4138,98.3453,98.3747,11356.0
2024-08-21 15:15:00,100.61,100.65,100.57,100.59,21934.0,98.3649,98.404,98.3258,98.3453,21934.0
2024-08-21 15:20:00,100.58,100.58,100.47,100.52,15187.0,98.3356,98.3356,98.228,98.2769,15187.0
2024-08-21 15:25:00,100.51,100.63,100.5,100.6,17902.0,98.2671,98.3845,98.2574,98.3551,17902.0
2024-08-21 15:30:00,100.59,100.62,100.54,100.61,33212.0,98.3453,98.3747,98.2965,98.3649,33212.0
2024-08-21 15:35:00,100.61,100.69,100.59,100.69,17806.0,98.3649,98.4431,98.3453,98.4431,17806.0
2024-08-21 15:40:00,100.69,100.74,100.67,100.71,42173.0,98.4431,98.492,98.4236,98.4627,42173.0
2024-08-21 15:45:00,100.72,100.78,100.61,100.7,44327.0,98.4724,98.5311,98.3649,98.4529,44327.0
2024-08-21 15:50:00,100.72,100.75,100.59,100.72,64167.0,98.4724,98.5018,98.3453,98.4724,64167.0
2024-08-21 15:55:00,100.73,100.79,100.66,100.68,157715.0,98.4822,98.5409,98.4138,98.4333,157715.0
2024-08-22 09:30:00,100.76,100.91,100.51,100.57,50675.0,98.5116,98.6582,98.2671,98.3258,50675.0
2024-08-22 09:35:00,100.55,100.74,100.35,100.73,37109.0,98.3062,98.492,98.1107,98.4822,37109.0
2024-08-22 09:40:00,100.73,100.97,100.68,100.89,29426.0,98.4822,98.7169,98.4333,98.6387,29426.0
2024-08-22 09:45:00,100.92,100.98,100.33,100.43,42677.0,98.668,98.7266,98.0911,98.1889,42677.0
2024-08-22 09:50:00,100.46,100.46,100.28,100.31,34494.0,98.2182,98.2182,98.0423,98.0716,34494.0
2024-08-22 09:55:00,100.31,100.47,100.19,100.37,33572.0,98.0716,98.228,97.9543,98.1303,33572.0
2024-08-22 10:00:00,100.37,100.4,100.25,100.26,26093.0,98.1303,98.1596,98.0129,98.0227,26093.0
2024-08-22 10:05:00,100.27,100.29,100.07,100.09,25041.0,98.0325,98.052,97.837,97.8565,25041.0
2024-08-22 10:10:00,100.08,100.12,99.99,100.11,25834.0,97.8467,97.8858,97.7587,97.8761,25834.0
2024-08-22 10:15:00,100.14,100.17,100.02,100.02,15141.0,97.9054,97.9347,97.7881,97.7881,15141.0
2024-08-22 10:20:00,100.02,100.06,99.9,100.06,21186.0,97.7881,97.8272,97.6707,97.8272,21186.0
2024-08-22 10:25:00,100.06,100.11,99.99,100.07,17783.0,97.8272,97.8761,97.7587,97.837,17783.0
2024-08-22 10:30:00,100.04,100.07,99.95,100.01,20366.0,97.8076,97.837,97.7196,97.7783,20366.0
2024-08-22 10:35:00,100.03,100.12,99.98,100.01,18625.0,97.7978,97.8858,97.749,97.7783,18625.0
2024-08-22 10:40:00,100.0,100.1,99.98,100.03,21858.0,97.7685,97.8663,97.749,97.7978,21858.0
2024-08-22 10:45:00,100.05,100.1,99.97,99.99,9658.0,97.8174,97.8663,97.7392,97.7587,9658.0
2024-08-22 10:50:00,99.99,100.12,99.96,100.1,34045.0,97.7587,97.8858,97.7294,97.8663,34045.0
2024-08-22 10:55:00,100.09,100.27,100.06,100.27,69636.0,97.8565,98.0325,97.8272,98.0325,69636.0
2024-08-22 11:00:00,100.26,100.42,100.21,100.38,17408.0,98.0227,98.1791,97.9738,98.14,17408.0
2024-08-22 11:05:00,100.34,100.49,100.3,100.38,20432.0,98.1009,98.2476,98.0618,98.14,20432.0
2024-08-22 11:10:00,100.37,100.43,100.29,100.34,18945.0,98.1303,98.1889,98.052,98.1009,18945.0
2024-08-22 11:15:00,100.34,100.36,100.22,100.29,18053.0,98.1009,98.1205,97.9836,98.052,18053.0
2024-08-22 11:20:00,100.29,100.29,100.11,100.13,32807.0,98.052,98.052,97.8761,97.8956,32807.0
2024-08-22 11:25:00,100.14,100.3,100.12,100.23,11809.0,97.9054,98.0618,97.8858,97.9934,11809.0
2024-08-22 11:30:00,100.26,100.47,100.25,100.46,10744.0,98.0227,98.228,98.0129,98.2182,10744.0
2024-08-22 11:35:00,100.48,100.51,100.39,100.49,13331.0,98.2378,98.2671,98.1498,98.2476,13331.0
2024-08-22 11:40:00,100.48,100.52,100.27,100.41,11137.0,98.2378,98.2769,98.0325,98.1694,11137.0
2024-08-22 11:45:00,100.41,100.49,100.34,100.37,9812.0,98.1694,98.2476,98.1009,98.1303,9812.0
2024-08-22 11:50:00,100.37,100.44,100.33,100.34,8366.0,98.1303,98.1987,98.0911,98.1009,8366.0
2024-08-22 11:55:00,100.35,100.41,100.29,100.34,10220.0,98.1107,98.1694,98.052,98.1009,10220.0
2024-08-22 12:00:00,100.33,100.45,100.33,100.43,13624.0,98.0911,98.2085,98.0911,98.1889,13624.0
2024-08-22 12:05:00,100.43,100.45,100.33,100.39,12854.0,98.1889,98.2085,98.0911,98.1498,12854.0
2024-08-22 12:10:00,100.4,100.42,100.29,100.32,10571.0,98.1596,98.1791,98.052,98.0814,10571.0
2024-08-22 12:15:00,100.32,100.36,100.26,100.36,7418.0,98.0814,98.1205,98.0227,98.1205,7418.0
2024-08-22 12:20:00,100.37,100.46,100.36,100.41,6563.0,98.1303,98.2182,98.1205,98.1694,6563.0
2024-08-22 12:25:00,100.41,100.54,100.4,100.52,12460.0,98.1694,98.2965,98.1596,98.2769,12460.0
2024-08-22 12:30:00,100.51,100.55,100.42,100.53,14043.0,98.2671,98.3062,98.1791,98.2867,14043.0
2024-08-22 12:35:00,100.54,100.55,100.46,100.53,20441.0,98.2965,98.3062,98.2182,98.2867,20441.0
2024-08-22 12:40:00,100.55,100.58,100.48,100.58,13138.0,98.3062,98.3356,98.2378,98.3356,13138.0
2024-08-22 12:45:00,100.59,100.59,100.48,100.5,9113.0,98.3453,98.3453,98.2378,98.2574,9113.0
2024-08-22 12:50:00,100.53,100.53,100.36,100.36,6444.0,98.2867,98.2867,98.1205,98.1205,6444.0
2024-08-22 12:55:00,100.33,100.39,100.3,100.35,6144.0,98.0911,98.1498,98.0618,98.1107,6144.0
2024-08-22 13:00:00,100.34,100.43,100.31,100.41,12626.0,98.1009,98.1889,98.0716,98.1694,12626.0
2024-08-22 13:05:00,100.36,100.43,100.3,100.42,9114.0,98.1205,98.1889,98.0618,98.1791,9114.0
2024-08-22 13:10:00,100.42,100.59,100.41,100.42,10561.0,98.1791,98.3453,98.1694,98.1791,10561.0
2024-08-22 13:15:00,100.47,100.57,100.44,100.52,28000.0,98.228,98.3258,98.1987,98.2769,28000.0
2024-08-22 13:20:00,100.53,100.56,100.48,100.53,8565.0,98.2867,98.316,98.2378,98.2867,8565.0
2024-08-22 13:25:00,100.5,100.51,100.35,100.38,20206.0,98.2574,98.2671,98.1107,98.14,20206.0
2024-08-22 13:30:00,100.36,100.36,100.16,100.28,20765.0,98.1205,98.1205,97.9249,98.0423,20765.0
2024-08-22 13:35:00,100.26,100.45,100.21,100.39,14564.0,98.0227,98.2085,97.9738,98.1498,14564.0
2024-08-22 13:40:00,100.38,100.49,100.34,100.4,15236.0,98.14,98.2476,98.1009,98.1596,15236.0
2024-08-22 13:45:00,100.42,100.45,100.31,100.31,10144.0,98.1791,98.2085,98.0716,98.0716,10144.0
2024-08-22 13:50:00,100.31,100.39,100.29,100.31,15549.0,98.0716,98.1498,98.052,98.0716,15549.0
2024-08-22 13:55:00,100.32,100.32,100.2,100.25,10299.0,98.0814,98.0814,97.964,98.0129,10299.0
2024-08-22 14:00:00,100.25,100.32,100.2,100.29,14119.0,98.0129,98.0814,97.964,98.052,14119.0
2024-08-22 14:05:00,100.31,100.45,100.29,100.45,9508.0,98.0716,98.2085,98.052,98.2085,9508.0
2024-08-22 14:10:00,100.45,100.5,100.42,100.49,17053.0,98.2085,98.2574,98.1791,98.2476,17053.0
2024-08-22 14:15:00,100.51,100.59,100.46,100.58,8999.0,98.2671,98.3453,98.2182,98.3356,8999.0
2024-08-22 14:20:00,100.57,100.61,100.42,100.46,7515.0,98.3258,98.3649,98.1791,98.2182,7515.0
2024-08-22 14:25:00,100.46,100.48,100.41,100.47,27104.0,98.2182,98.2378,98.1694,98.228,27104.0
2024-08-22 14:30:00,100.45,100.5,100.41,100.47,10705.0,98.2085,98.2574,98.1694,98.228,10705.0
2024-08-22 14:35:00,100.49,100.53,100.44,100.48,9914.0,98.2476,98.2867,98.1987,98.2378,9914.0
2024-08-22 14:40:00,100.45,100.5,100.44,100.46,5017.0,98.2085,98.2574,98.1987,98.2182,5017.0
2024-08-22 14:45:00,100.46,100.52,100.41,100.41,9428.0,98.2182,98.2769,98.1694,98.1694,9428.0
2024-08-22 14:50:00,100.43,100.51,100.37,100.47,8754.0,98.1889,98.2671,98.1303,98.228,8754.0
2024-08-22 14:55:00,100.47,100.5,100.35,100.41,6839.0,98.228,98.2574,98.1107,98.1694,6839.0
2024-08-22 15:00:00,100.41,100.52,100.39,100.47,8820.0,98.1694,98.2769,98.1498,98.228,8820.0
2024-08-22 15:05:00,100.47,100.49,100.44,100.47,11964.0,98.228,98.2476,98.1987,98.228,11964.0
2024-08-22 15:10:00,100.48,100.54,100.44,100.54,8122.0,98.2378,98.2965,98.1987,98.2965,8122.0
2024-08-22 15:15:00,100.53,100.63,100.52,100.58,13601.0,98.2867,98.3845,98.2769,98.3356,13601.0
2024-08-22 15:20:00,100.57,100.57,100.43,100.5,8786.0,98.3258,98.3258,98.1889,98.2574,8786.0
2024-08-22 15:25:00,100.47,100.54,100.46,100.52,16770.0,98.228,98.2965,98.2182,98.2769,16770.0
2024-08-22 15:30:00,100.56,100.72,100.55,100.65,23389.0,98.316,98.4724,98.3062,98.404,23389.0
2024-08-22 15:35:00,100.64,100.67,100.61,100.64,17631.0,98.3942,98.4236,98.3649,98.3942,17631.0
2024-08-22 15:40:00,100.64,100.66,100.57,100.62,27029.0,98.3942,98.4138,98.3258,98.3747,27029.0
2024-08-22 15:45:00,100.62,100.63,100.5,100.56,21661.0,98.3747,98.3845,98.2574,98.316,21661.0
2024-08-22 15:50:00,100.56,100.65,100.37,100.47,53315.0,98.316,98.404,98.1303,98.228,53315.0
2024-08-22 15:55:00,100.46,100.68,100.37,100.59,210553.0,98.2182,98.4333,98.1303,98.3453,210553.0
2024-08-23 09:30:00,100.94,101.67,100.94,101.55,43879.0,98.6875,99.4012,98.6875,99.2839,43879.0
2024-08-23 09:35:00,101.53,101.59,101.15,101.17,51716.0,99.2644,99.323,98.8929,98.9124,51716.0
2024-08-23 09:40:00,101.17,101.31,101.14,101.17,20854.0,98.9124,99.0493,98.8831,98.9124,20854.0
2024-08-23 09:45:00,101.17,101.28,101.0,101.0,29960.0,98.9124,99.0199,98.7462,98.7462,29960.0
2024-08-23 09:50:00,100.98,101.06,100.82,100.97,21302.0,98.7266,98.8049,98.5702,98.7169,21302.0
2024-08-23 09:55:00,100.99,101.21,100.98,101.19,17541.0,98.7364,98.9515,98.7266,98.932,17541.0
2024-08-23 10:00:00,101.18,101.62,101.18,101.58,53173.0,98.9222,99.3524,98.9222,99.3133,53173.0
2024-08-23 10:05:00,101.55,101.72,101.47,101.72,27004.0,99.2839,99.4501,99.2057,99.4501,27004.0
2024-08-23 10:10:00,101.75,101.96,101.75,101.85,36084.0,99.4795,99.6848,99.4795,99.5772,36084.0
2024-08-23 10:15:00,101.88,101.95,101.49,101.58,26063.0,99.6066,99.675,99.2253,99.3133,26063.0
2024-08-23 10:20:00,101.59,102.02,101.58,102.02,33659.0,99.323,99.7434,99.3133,99.7434,33659.0
2024-08-23 10:25:00,102.01,102.08,101.83,102.02,23498.0,99.7337,99.8021,99.5577,99.7434,23498.0
2024-08-23 10:30:00,102.05,102.11,101.9,101.9,28412.0,99.7728,99.8314,99.6261,99.6261,28412.0
2024-08-23 10:35:00,101.89,102.07,101.76,102.05,27600.0,99.6163,99.7923,99.4892,99.7728,27600.0
2024-08-23 10:40:00,102.05,102.18,101.98,102.14,18716.0,99.7728,99.8999,99.7043,99.8608,18716.0
2024-08-23 10:45:00,102.15,102.18,101.78,101.85,22239.0,99.8705,99.8999,99.5088,99.5772,22239.0
2024-08-23 10:50:00,101.85,101.97,101.79,101.97,20517.0,99.5772,99.6946,99.5186,99.6946,20517.0
2024-08-23 10:55:00,102.02,102.2,101.99,102.16,41258.0,99.7434,99.9194,99.7141,99.8803,41258.0
2024-08-23 11:00:00,102.15,102.15,101.98,102.04,23160.0,99.8705,99.8705,99.7043,99.763,23160.0
2024-08-23 11:05:00,102.05,102.11,102.0,102.09,29904.0,99.7728,99.8314,99.7239,99.8119,29904.0
2024-08-23 11:10:00,102.16,102.33,101.98,102.32,25384.0,99.8803,100.0465,99.7043,100.0367,25384.0
2024-08-23 11:15:00,102.3,102.58,102.28,102.54,42694.0,100.0172,100.2909,99.9976,100.2518,42694.0
2024-08-23 11:20:00,102.57,102.57,102.37,102.38,12603.0,100.2812,100.2812,100.0856,100.0954,12603.0
2024-08-23 11:25:00,102.39,102.51,102.36,102.45,26918.0,100.1052,100.2225,100.0758,100.1638,26918.0
2024-08-23 11:30:00,102.45,102.5,102.36,102.36,20388.0,100.1638,100.2127,100.0758,100.0758,20388.0
2024-08-23 11:35:00,102.37,102.42,102.3,102.32,16916.0,100.0856,100.1345,100.0172,100.0367,16916.0
2024-08-23 11:40:00,102.32,102.36,102.01,102.05,34485.0,100.0367,100.0758,99.7337,99.7728,34485.0
2024-08-23 11:45:00,102.05,102.07,101.91,102.06,22439.0,99.7728,99.7923,99.6359,99.7825,22439.0
2024-08-23 11:50:00,102.02,102.03,101.85,101.89,12715.0,99.7434,99.7532,99.5772,99.6163,12715.0
2024-08-23 11:55:00,101.88,101.9,101.66,101.66,25819.0,99.6066,99.6261,99.3915,99.3915,25819.0
2024-08-23 12:00:00,101.67,101.69,101.57,101.65,21121.0,99.4012,99.4208,99.3035,99.3817,21121.0
2024-08-23 12:05:00,101.64,101.65,101.45,101.52,30638.0,99.3719,99.3817,99.1862,99.2546,30638.0
2024-08-23 12:10:00,101.52,101.56,101.41,101.43,16466.0,99.2546,99.2937,99.147,99.1666,16466.0
2024-08-23 12:15:00,101.44,101.51,101.38,101.5,11261.0,99.1764,99.2448,99.1177,99.235,11261.0
2024-08-23 12:20:00,101.51,101.57,101.43,101.43,8778.0,99.2448,99.3035,99.1666,99.1666,8778.0
2024-08-23 12:25:00,101.44,101.44,101.31,101.44,16347.0,99.1764,99.1764,99.0493,99.1764,16347.0
2024-08-23 12:30:00,101.43,101.57,101.42,101.44,14027.0,99.1666,99.3035,99.1568,99.1764,14027.0
2024-08-23 12:35:00,101.44,101.61,101.44,101.57,12725.0,99.1764,99.3426,99.1764,99.3035,12725.0
2024-08-23 12:40:00,101.58,101.58,101.33,101.36,8625.0,99.3133,99.3133,99.0688,99.0982,8625.0
2024-08-23 12:45:00,101.37,101.44,101.28,101.42,10650.0,99.1079,99.1764,99.0199,99.1568,10650.0
2024-08-23 12:50:00,101.41,101.62,101.41,101.56,12273.0,99.147,99.3524,99.147,99.2937,12273.0
2024-08-23 12:55:00,101.58,101.79,101.58,101.73,11782.0,99.3133,99.5186,99.3133,99.4599,11782.0
2024-08-23 13:00:00,101.76,101.78,101.7,101.76,4686.0,99.4892,99.5088,99.4306,99.4892,4686.0
2024-08-23 13:05:00,101.76,101.79,101.71,101.73,11217.0,99.4892,99.5186,99.4404,99.4599,11217.0
2024-08-23 13:10:00,101.74,101.86,101.74,101.86,11450.0,99.4697,99.587,99.4697,99.587,11450.0
2024-08-23 13:15:00,101.87,101.9,101.82,101.86,8486.0,99.5968,99.6261,99.5479,99.587,8486.0
2024-08-23 13:20:00,101.86,101.94,101.83,101.86,8006.0,99.587,99.6652,99.5577,99.587,8006.0
2024-08-23 13:25:00,101.86,101.93,101.83,101.91,10228.0,99.587,99.6554,99.5577,99.6359,10228.0
2024-08-23 13:30:00,101.91,101.93,101.89,101.92,8350.0,99.6359,99.6554,99.6163,99.6457,8350.0
2024-08-23 13:35:00,101.91,101.96,101.89,101.94,10282.0,99.6359,99.6848,99.6163,99.6652,10282.0
2024-08-23 13:40:00,101.94,101.95,101.86,101.92,14234.0,99.6652,99.675,99.587,99.6457,14234.0
2024-08-23 13:45:00,101.92,101.92,101.76,101.79,12093.0,99.6457,99.6457,99.4892,99.5186,12093.0
2024-08-23 13:50:00,101.8,101.85,101.77,101.8,7269.0,99.5283,99.5772,99.499,99.5283,7269.0
2024-08-23 13:55:00,101.82,101.87,101.78,101.83,14057.0,99.5479,99.5968,99.5088,99.5577,14057.0
2024-08-23 14:00:00,101.84,101.93,101.8,101.93,11578.0,99.5675,99.6554,99.5283,99.6554,11578.0
2024-08-23 14:05:00,101.91,101.92,101.76,101.79,11504.0,99.6359,99.6457,99.4892,99.5186,11504.0
2024-08-23 14:10:00,101.81,101.95,101.78,101.95,12263.0,99.5381,99.675,99.5088,99.675,12263.0
2024-08-23 14:15:00,101.95,101.95,101.85,101.86,12401.0,99.675,99.675,99.5772,99.587,12401.0
2024-08-23 14:20:00,101.87,101.89,101.81,101.87,11229.0,99.5968,99.6163,99.5381,99.5968,11229.0
2024-08-23 14:25:00,101.87,101.87,101.74,101.8,19833.0,99.5968,99.5968,99.4697,99.5283,19833.0
2024-08-23 14:30:00,101.79,101.8,101.71,101.74,13682.0,99.5186,99.5283,99.4404,99.4697,13682.0
2024-08-23 14:35:00,101.72,101.84,101.72,101.83,15270.0,99.4501,99.5675,99.4501,99.5577,15270.0
2024-08-23 14:40:00,101.81,101.87,101.8,101.81,11308.0,99.5381,99.5968,99.5283,99.5381,11308.0
2024-08-23 14:45:00,101.82,101.88,101.8,101.82,9423.0,99.5479,99.6066,99.5283,99.5479,9423.0
2024-08-23 14:50:00,101.8,101.91,101.79,101.91,11938.0,99.5283,99.6359,99.5186,99.6359,11938.0
2024-08-23 14:55:00,101.89,101.9,101.81,101.84,12109.0,99.6163,99.6261,99.5381,99.5675,12109.0
2024-08-23 15:00:00,101.83,101.85,101.72,101.75,14517.0,99.5577,99.5772,99.4501,99.4795,14517.0
2024-08-23 15:05:00,101.75,101.8,101.71,101.8,19524.0,99.4795,99.5283,99.4404,99.5283,19524.0
2024-08-23 15:10:00,101.82,101.89,101.8,101.87,20689.0,99.5479,99.6163,99.5283,99.5968,20689.0
2024-08-23 15:15:00,101.87,101.88,101.78,101.87,15007.0,99.5968,99.6066,99.5088,99.5968,15007.0
2024-08-23 15:20:00,101.88,101.96,101.85,101.95,20193.0,99.6066,99.6848,99.5772,99.675,20193.0
2024-08-23 15:25:00,101.95,101.99,101.91,101.99,15186.0,99.675,99.7141,99.6359,99.7141,15186.0
2024-08-23 15:30:00,101.98,102.02,101.92,101.97,30866.0,99.7043,99.7434,99.6457,99.6946,30866.0
2024-08-23 15:35:00,101.98,101.98,101.89,101.94,17235.0,99.7043,99.7043,99.6163,99.6652,17235.0
2024-08-23 15:40:00,101.94,102.02,101.89,101.89,26314.0,99.6652,99.7434,99.6163,99.6163,26314.0
2024-08-23 15:45:00,101.89,101.93,101.75,101.9,37616.0,99.6163,99.6554,99.4795,99.6261,37616.0
2024-08-23 15:50:00,101.91,101.96,101.73,101.94,81958.0,99.6359,99.6848,99.4599,99.6652,81958.0
2024-08-23 15:55:00,101.95,101.96,101.85,101.85,137907.0,99.675,99.6848,99.5772,99.5772,137907.0
2024-08-26 09:30:00,103.04,103.05,102.46,102.55,69518.0,100.7407,100.7505,100.1736,100.2616,69518.0
2024-08-26 09:35:00,102.6,102.69,102.45,102.52,24529.0,100.3105,100.3985,100.1638,100.2323,24529.0
2024-08-26 09:40:00,102.52,102.62,102.46,102.61,13858.0,100.2323,100.33,100.1736,100.3203,13858.0
2024-08-26 09:45:00,102.67,102.74,102.52,102.71,10648.0,100.3789,100.4474,100.2323,100.418,10648.0
2024-08-26 09:50:00,102.69,102.79,102.43,102.51,14066.0,100.3985,100.4963,100.1443,100.2225,14066.0
2024-08-26 09:55:00,102.52,102.63,102.48,102.63,14411.0,100.2323,100.3398,100.1932,100.3398,14411.0
2024-08-26 10:00:00,102.65,102.72,102.58,102.67,23872.0,100.3594,100.4278,100.2909,100.3789,23872.0
2024-08-26 10:05:00,102.66,102.7,102.54,102.64,28086.0,100.3692,100.4083,100.2518,100.3496,28086.0
2024-08-26 10:10:00,102.63,102.63,102.45,102.48,16948.0,100.3398,100.3398,100.1638,100.1932,16948.0
2024-08-26 10:15:00,102.5,102.59,102.43,102.44,18665.0,100.2127,100.3007,100.1443,100.1541,18665.0
2024-08-26 10:20:00,102.49,102.61,102.46,102.59,15493.0,100.2029,100.3203,100.1736,100.3007,15493.0
2024-08-26 10:25:00,102.61,102.86,102.6,102.86,22005.0,100.3203,100.5647,100.3105,100.5647,22005.0
2024-08-26 10:30:00,102.85,103.05,102.79,103.01,58847.0,100.5549,100.7505,100.4963,100.7113,58847.0
2024-08-26 10:35:00,103.03,103.03,102.79,102.86,10866.0,100.7309,100.7309,100.4963,100.5647,10866.0
2024-08-26 10:40:00,102.88,102.94,102.74,102.77,18952.0,100.5842,100.6429,100.4474,100.4767,18952.0
2024-08-26 10:45:00,102.76,102.77,102.54,102.54,10645.0,100.4669,100.4767,100.2518,100.2518,10645.0
2024-08-26 10:50:00,102.53,102.62,102.51,102.53,10951.0,100.2421,100.33,100.2225,100.2421,10951.0
2024-08-26 10:55:00,102.53,102.56,102.43,102.51,12957.0,100.2421,100.2714,100.1443,100.2225,12957.0
2024-08-26 11:00:00,102.5,102.53,102.42,102.45,13981.0,100.2127,100.2421,100.1345,100.1638,13981.0
2024-08-26 11:05:00,102.45,102.45,102.3,102.36,12029.0,100.1638,100.1638,100.0172,100.0758,12029.0
2024-08-26 11:10:00,102.36,102.43,102.33,102.42,6258.0,100.0758,100.1443,100.0465,100.1345,6258.0
2024-08-26 11:15:00,102.43,102.43,102.25,102.3,10383.0,100.1443,100.1443,99.9683,100.0172,10383.0
2024-08-26 11:20:00,102.26,102.28,102.08,102.11,14627.0,99.9781,99.9976,99.8021,99.8314,14627.0
2024-08-26 11:25:00,102.08,102.21,102.07,102.15,24372.0,99.8021,99.9292,99.7923,99.8705,24372.0
2024-08-26 11:30:00,102.14,102.21,102.04,102.21,22921.0,99.8608,99.9292,99.763,99.9292,22921.0
2024-08-26 11:35:00,102.22,102.33,102.18,102.33,11512.0,99.939,100.0465,99.8999,100.0465,11512.0
2024-08-26 11:40:00,102.34,102.38,102.21,102.24,65926.0,100.0563,100.0954,99.9292,99.9585,65926.0
2024-08-26 11:45:00,102.24,102.24,102.09,102.17,11755.0,99.9585,99.9585,99.8119,99.8901,11755.0
2024-08-26 11:50:00,102.17,102.26,102.17,102.18,7235.0,99.8901,99.9781,99.8901,99.8999,7235.0
2024-08-26 11:55:00,102.18,102.31,102.18,102.26,24833.0,99.8999,100.027,99.8999,99.9781,24833.0
2024-08-26 12:00:00,102.25,102.27,102.2,102.27,9096.0,99.9683,99.9879,99.9194,99.9879,9096.0
2024-08-26 12:05:00,102.28,102.34,102.27,102.32,6553.0,99.9976,100.0563,99.9879,100.0367,6553.0
2024-08-26 12:10:00,102.34,102.34,102.24,102.26,7044.0,100.0563,100.0563,99.9585,99.9781,7044.0
2024-08-26 12:15:00,102.27,102.37,102.27,102.37,8500.0,99.9879,100.0856,99.9879,100.0856,8500.0
2024-08-26 12:20:00,102.38,102.43,102.36,102.37,8420.0,100.0954,100.1443,100.0758,100.0856,8420.0
2024-08-26 12:25:00,102.37,102.41,102.34,102.38,10334.0,100.0856,100.1247,100.0563,100.0954,10334.0
2024-08-26 12:30:00,102.39,102.42,102.35,102.37,10578.0,100.1052,100.1345,100.0661,100.0856,10578.0
2024-08-26 12:35:00,102.37,102.46,102.37,102.45,9820.0,100.0856,100.1736,100.0856,100.1638,9820.0
2024-08-26 12:40:00,102.45,102.51,102.43,102.46,12871.0,100.1638,100.2225,100.1443,100.1736,12871.0
2024-08-26 12:45:00,102.47,102.51,102.46,102.49,6130.0,100.1834,100.2225,100.1736,100.2029,6130.0
2024-08-26 12:50:00,102.49,102.55,102.48,102.55,7675.0,100.2029,100.2616,100.1932,100.2616,7675.0
2024-08-26 12:55:00,102.53,102.56,102.51,102.53,7386.0,100.2421,100.2714,100.2225,100.2421,7386.0
2024-08-26 13:00:00,102.56,102.58,102.54,102.58,7929.0,100.2714,100.2909,100.2518,100.2909,7929.0
2024-08-26 13:05:00,102.58,102.6,102.52,102.55,10133.0,100.2909,100.3105,100.2323,100.2616,10133.0
2024-08-26 13:10:00,102.57,102.6,102.53,102.55,7283.0,100.2812,100.3105,100.2421,100.2616,7283.0
2024-08-26 13:15:00,102.54,102.57,102.47,102.55,7789.0,100.2518,100.2812,100.1834,100.2616,7789.0
2024-08-26 13:20:00,102.55,102.56,102.49,102.53,6772.0,100.2616,100.2714,100.2029,100.2421,6772.0
2024-08-26 13:25:00,102.54,102.57,102.49,102.51,8509.0,100.2518,100.2812,100.2029,100.2225,8509.0
2024-08-26 13:30:00,102.49,102.5,102.39,102.43,8152.0,100.2029,100.2127,100.1052,100.1443,8152.0
2024-08-26 13:35:00,102.42,102.42,102.24,102.24,20402.0,100.1345,100.1345,99.9585,99.9585,20402.0
2024-08-26 13:40:00,102.28,102.3,102.24,102.24,8269.0,99.9976,100.0172,99.9585,99.9585,8269.0
2024-08-26 13:45:00,102.25,102.25,102.07,102.08,12585.0,99.9683,99.9683,99.7923,99.8021,12585.0
2024-08-26 13:50:00,102.05,102.06,101.99,102.01,8570.0,99.7728,99.7825,99.7141,99.7337,8570.0
2024-08-26 13:55:00,102.0,102.11,101.98,102.08,10483.0,99.7239,99.8314,99.7043,99.8021,10483.0
2024-08-26 14:00:00,102.07,102.16,102.02,102.09,9937.0,99.7923,99.8803,99.7434,99.8119,9937.0
2024-08-26 14:05:00,102.11,102.15,102.02,102.07,8822.0,99.8314,99.8705,99.7434,99.7923,8822.0
2024-08-26 14:10:00,102.05,102.08,101.98,102.07,10475.0,99.7728,99.8021,99.7043,99.7923,10475.0
2024-08-26 14:15:00,102.07,102.09,102.02,102.04,7063.0,99.7923,99.8119,99.7434,99.763,7063.0
2024-08-26 14:20:00,102.08,102.15,102.07,102.1,6791.0,99.8021,99.8705,99.7923,99.8217,6791.0
2024-08-26 14:25:00,102.12,102.2,102.11,102.18,5867.0,99.8412,99.9194,99.8314,99.8999,5867.0
2024-08-26 14:30:00,102.18,102.21,102.12,102.14,9944.0,99.8999,99.9292,99.8412,99.8608,9944.0
2024-08-26 14:35:00,102.15,102.25,102.15,102.22,7667.0,99.8705,99.9683,99.8705,99.939,7667.0
2024-08-26 14:40:00,102.23,102.27,102.22,102.26,6152.0,99.9488,99.9879,99.939,99.9781,6152.0
2024-08-26 14:45:00,102.26,102.27,102.11,102.11,6245.0,99.9781,99.9879,99.8314,99.8314,6245.0
2024-08-26 14:50:00,102.1,102.15,102.06,102.09,14249.0,99.8217,99.8705,99.7825,99.8119,14249.0
2024-08-26 14:55:00,102.11,102.2,102.11,102.2,14136.0,99.8314,99.9194,99.8314,99.9194,14136.0
2024-08-26 15:00:00,102.19,102.2,102.13,102.15,12994.0,99.9096,99.9194,99.851,99.8705,12994.0
2024-08-26 15:05:00,102.14,102.2,102.12,102.13,17716.0,99.8608,99.9194,99.8412,99.851,17716.0
2024-08-26 15:10:00,102.13,102.16,102.13,102.15,9129.0,99.851,99.8803,99.851,99.8705,9129.0
2024-08-26 15:15:00,102.15,102.17,102.1,102.14,9739.0,99.8705,99.8901,99.8217,99.8608,9739.0
2024-08-26 15:20:00,102.15,102.17,102.09,102.1,32014.0,99.8705,99.8901,99.8119,99.8217,32014.0
2024-08-26 15:25:00,102.11,102.13,102.07,102.08,13452.0,99.8314,99.851,99.7923,99.8021,13452.0
2024-08-26 15:30:00,102.08,102.19,102.06,102.19,23007.0,99.8021,99.9096,99.7825,99.9096,23007.0
2024-08-26 15:35:00,102.18,102.24,102.16,102.22,22116.0,99.8999,99.9585,99.8803,99.939,22116.0
2024-08-26 15:40:00,102.21,102.3,102.2,102.24,25596.0,99.9292,100.0172,99.9194,99.9585,25596.0
2024-08-26 15:45:00,102.24,102.32,102.22,102.26,19270.0,99.9585,100.0367,99.939,99.9781,19270.0
2024-08-26 15:50:00,102.26,102.32,102.15,102.19,58643.0,99.9781,100.0367,99.8705,99.9096,58643.0
2024-08-26 15:55:00,102.2,102.4,102.13,102.33,194395.0,99.9194,100.115,99.851,100.0465,194395.0
2024-08-27 09:30:00,102.46,102.59,102.07,102.38,56532.0,100.1736,100.3007,99.7923,100.0954,56532.0
2024-08-27 09:35:00,102.41,102.56,102.34,102.42,25217.0,100.1247,100.2714,100.0563,100.1345,25217.0
2024-08-27 09:40:00,102.45,102.78,102.43,102.72,28032.0,100.1638,100.4865,100.1443,100.4278,28032.0
2024-08-27 09:45:00,102.72,102.86,102.67,102.71,26179.0,100.4278,100.5647,100.3789,100.418,26179.0
2024-08-27 09:50:00,102.69,102.71,102.52,102.54,20104.0,100.3985,100.418,100.2323,100.2518,20104.0
2024-08-27 09:55:00,102.56,102.57,102.33,102.34,28503.0,100.2714,100.2812,100.0465,100.0563,28503.0
2024-08-27 10:00:00,102.33,102.59,102.29,102.57,35817.0,100.0465,100.3007,100.0074,100.2812,35817.0
2024-08-27 10:05:00,102.54,102.54,102.34,102.4,24722.0,100.2518,100.2518,100.0563,100.115,24722.0
2024-08-27 10:10:00,102.4,102.4,102.23,102.25,18132.0,100.115,100.115,99.9488,99.9683,18132.0
2024-08-27 10:15:00,102.26,102.42,102.19,102.39,24161.0,99.9781,100.1345,99.9096,100.1052,24161.0
2024-08-27 10:20:00,102.42,102.61,102.39,102.59,14539.0,100.1345,100.3203,100.1052,100.3007,14539.0
2024-08-27 10:25:00,102.58,102.59,102.47,102.54,11361.0,100.2909,100.3007,100.1834,100.2518,11361.0
2024-08-27 10:30:00,102.55,102.62,102.52,102.53,10338.0,100.2616,100.33,100.2323,100.2421,10338.0
2024-08-27 10:35:00,102.53,102.6,102.52,102.53,17909.0,100.2421,100.3105,100.2323,100.2421,17909.0
2024-08-27 10:40:00,102.53,102.54,102.46,102.5,21084.0,100.2421,100.2518,100.1736,100.2127,21084.0
2024-08-27 10:45:00,102.5,102.54,102.42,102.54,24074.0,100.2127,100.2518,100.1345,100.2518,24074.0
2024-08-27 10:50:00,102.52,102.6,102.49,102.58,8192.0,100.2323,100.3105,100.2029,100.2909,8192.0
2024-08-27 10:55:00,102.59,102.73,102.58,102.71,10018.0,100.3007,100.4376,100.2909,100.418,10018.0
2024-08-27 11:00:00,102.71,102.79,102.67,102.74,11005.0,100.418,100.4963,100.3789,100.4474,11005.0
2024-08-27 11:05:00,102.74,102.75,102.67,102.7,7717.0,100.4474,100.4571,100.3789,100.4083,7717.0
2024-08-27 11:10:00,102.69,102.77,102.65,102.7,32857.0,100.3985,100.4767,100.3594,100.4083,32857.0
2024-08-27 11:15:00,102.7,102.71,102.57,102.6,15428.0,100.4083,100.418,100.2812,100.3105,15428.0
2024-08-27 11:20:00,102.62,102.66,102.55,102.55,8810.0,100.33,100.3692,100.2616,100.2616,8810.0
2024-08-27 11:25:00,102.57,102.62,102.5,102.6,12599.0,100.2812,100.33,100.2127,100.3105,12599.0
2024-08-27 11:30:00,102.59,102.6,102.45,102.59,15771.0,100.3007,100.3105,100.1638,100.3007,15771.0
2024-08-27 11:35:00,102.57,102.59,102.52,102.57,6285.0,100.2812,100.3007,100.2323,100.2812,6285.0
2024-08-27 11:40:00,102.56,102.59,102.55,102.55,9844.0,100.2714,100.3007,100.2616,100.2616,9844.0
2024-08-27 11:45:00,102.55,102.6,102.47,102.47,19070.0,100.2616,100.3105,100.1834,100.1834,19070.0
2024-08-27 11:50:00,102.48,102.6,102.48,102.56,25073.0,100.1932,100.3105,100.1932,100.2714,25073.0
2024-08-27 11:55:00,102.56,102.57,102.5,102.52,10637.0,100.2714,100.2812,100.2127,100.2323,10637.0
2024-08-27 12:00:00,102.53,102.62,102.53,102.58,13714.0,100.2421,100.33,100.2421,100.2909,13714.0
2024-08-27 12:05:00,102.56,102.59,102.52,102.54,17721.0,100.2714,100.3007,100.2323,100.2518,17721.0
2024-08-27 12:10:00,102.53,102.64,102.51,102.64,8930.0,100.2421,100.3496,100.2225,100.3496,8930.0
2024-08-27 12:15:00,102.64,102.65,102.58,102.59,4071.0,100.3496,100.3594,100.2909,100.3007,4071.0
2024-08-27 12:20:00,102.6,102.61,102.54,102.56,11757.0,100.3105,100.3203,100.2518,100.2714,11757.0
2024-08-27 12:25:00,102.57,102.59,102.51,102.53,9850.0,100.2812,100.3007,100.2225,100.2421,9850.0
2024-08-27 12:30:00,102.55,102.6,102.46,102.56,18537.0,100.2616,100.3105,100.1736,100.2714,18537.0
2024-08-27 12:35:00,102.56,102.56,102.41,102.44,13023.0,100.2714,100.2714,100.1247,100.1541,13023.0
2024-08-27 12:40:00,102.43,102.43,102.25,102.25,13284.0,100.1443,100.1443,99.9683,99.9683,13284.0
2024-08-27 12:45:00,102.24,102.35,102.24,102.32,13332.0,99.9585,100.0661,99.9585,100.0367,13332.0
2024-08-27 12:50:00,102.34,102.43,102.33,102.43,10713.0,100.0563,100.1443,100.0465,100.1443,10713.0
2024-08-27 12:55:00,102.43,102.44,102.35,102.36,8677.0,100.1443,100.1541,100.0661,100.0758,8677.0
2024-08-27 13:00:00,102.37,102.45,102.37,102.44,7202.0,100.0856,100.1638,100.0856,100.1541,7202.0
2024-08-27 13:05:00,102.45,102.5,102.41,102.41,10641.0,100.1638,100.2127,100.1247,100.1247,10641.0
2024-08-27 13:10:00,102.4,102.45,102.37,102.43,12872.0,100.115,100.1638,100.0856,100.1443,12872.0
2024-08-27 13:15:00,102.42,102.43,102.36,102.4,14159.0,100.1345,100.1443,100.0758,100.115,14159.0
2024-08-27 13:20:00,102.42,102.48,102.42,102.45,4797.0,100.1345,100.1932,100.1345,100.1638,4797.0
2024-08-27 13:25:00,102.44,102.56,102.44,102.54,11750.0,100.1541,100.2714,100.1541,100.2518,11750.0
2024-08-27 13:30:00,102.54,102.56,102.46,102.5,15021.0,100.2518,100.2714,100.1736,100.2127,15021.0
2024-08-27 13:35:00,102.52,102.57,102.51,102.52,8865.0,100.2323,100.2812,100.2225,100.2323,8865.0
2024-08-27 13:40:00,102.51,102.58,102.48,102.56,5132.0,100.2225,100.2909,100.1932,100.2714,5132.0
2024-08-27 13:45:00,102.57,102.57,102.51,102.55,6822.0,100.2812,100.2812,100.2225,100.2616,6822.0
2024-08-27 13:50:00,102.55,102.55,102.47,102.48,7109.0,100.2616,100.2616,100.1834,100.1932,7109.0
2024-08-27 13:55:00,102.45,102.45,102.36,102.42,5389.0,100.1638,100.1638,100.0758,100.1345,5389.0
2024-08-27 14:00:00,102.42,102.46,102.39,102.41,5876.0,100.1345,100.1736,100.1052,100.1247,5876.0
2024-08-27 14:05:00,102.42,102.47,102.4,102.4,7116.0,100.1345,100.1834,100.115,100.115,7116.0
2024-08-27 14:10:00,102.41,102.46,102.41,102.44,4092.0,100.1247,100.1736,100.1247,100.1541,4092.0
2024-08-27 14:15:00,102.45,102.48,102.38,102.43,7095.0,100.1638,100.1932,100.0954,100.1443,7095.0
2024-08-27 14:20:00,102.43,102.43,102.32,102.34,7462.0,100.1443,100.1443,100.0367,100.0563,7462.0
2024-08-27 14:25:00,102.33,102.37,102.33,102.37,7709.0,100.0465,100.0856,100.0465,100.0856,7709.0
2024-08-27 14:30:00,102.37,102.37,102.31,102.35,11430.0,100.0856,100.0856,100.027,100.0661,11430.0
2024-08-27 14:35:00,102.36,102.41,102.34,102.39,7129.0,100.0758,100.1247,100.0563,100.1052,7129.0
2024-08-27 14:40:00,102.39,102.4,102.31,102.37,7699.0,100.1052,100.115,100.027,100.0856,7699.0
2024-08-27 14:45:00,102.37,102.37,102.32,102.33,9298.0,100.0856,100.0856,100.0367,100.0465,9298.0
2024-08-27 14:50:00,102.33,102.41,102.32,102.37,9935.0,100.0465,100.1247,100.0367,100.0856,9935.0
2024-08-27 14:55:00,102.37,102.37,102.31,102.34,10138.0,100.0856,100.0856,100.027,100.0563,10138.0
2024-08-27 15:00:00,102.33,102.38,102.31,102.32,15672.0,100.0465,100.0954,100.027,100.0367,15672.0
2024-08-27 15:05:00,102.33,102.36,102.28,102.29,15652.0,100.0465,100.0758,99.9976,100.0074,15652.0
2024-08-27 15:10:00,102.28,102.34,102.26,102.29,14290.0,99.9976,100.0563,99.9781,100.0074,14290.0
2024-08-27 15:15:00,102.29,102.3,102.21,102.22,10440.0,100.0074,100.0172,99.9292,99.939,10440.0
2024-08-27 15:20:00,102.22,102.27,102.21,102.26,10642.0,99.939,99.9879,99.9292,99.9781,10642.0
2024-08-27 15:25:00,102.26,102.29,102.23,102.28,12894.0,99.9781,100.0074,99.9488,99.9976,12894.0
2024-08-27 15:30:00,102.27,102.32,102.21,102.21,31927.0,99.9879,100.0367,99.9292,99.9292,31927.0
2024-08-27 15:35:00,102.22,102.25,102.13,102.15,14891.0,99.939,99.9683,99.851,99.8705,14891.0
2024-08-27 15:40:00,102.16,102.2,102.11,102.16,25133.0,99.8803,99.9194,99.8314,99.8803,25133.0
2024-08-27 15:45:00,102.15,102.16,102.08,102.11,25830.0,99.8705,99.8803,99.8021,99.8314,25830.0
2024-08-27 15:50:00,102.12,102.17,102.05,102.15,38095.0,99.8412,99.8901,99.7728,99.8705,38095.0
2024-08-27 15:55:00,102.16,102.18,102.04,102.1,171718.0,99.8803,99.8999,99.763,99.8217,171718.0
2024-08-28 09:30:00,101.89,102.29,101.82,102.09,41327.0,99.6163,100.0074,99.5479,99.8119,41327.0
2024-08-28 09:35:00,102.08,102.17,101.9,102.14,15257.0,99.8021,99.8901,99.6261,99.8608,15257.0
2024-08-28 09:40:00,102.22,102.23,102.08,102.18,9747.0,99.939,99.9488,99.8021,99.8999,9747.0
2024-08-28 09:45:00,102.19,102.5,102.18,102.45,14329.0,99.9096,100.2127,99.8999,100.1638,14329.0
2024-08-28 09:50:00,102.47,102.64,102.44,102.63,19301.0,100.1834,100.3496,100.1541,100.3398,19301.0
2024-08-28 09:55:00,102.63,102.7,102.35,102.36,17747.0,100.3398,100.4083,100.0661,100.0758,17747.0
2024-08-28 10:00:00,102.36,102.4,102.12,102.22,12562.0,100.0758,100.115,99.8412,99.939,12562.0
2024-08-28 10:05:00,102.22,102.4,102.18,102.31,11539.0,99.939,100.115,99.8999,100.027,11539.0
2024-08-28 10:10:00,102.32,102.35,102.1,102.16,10345.0,100.0367,100.0661,99.8217,99.8803,10345.0
2024-08-28 10:15:00,102.16,102.16,102.04,102.05,8511.0,99.8803,99.8803,99.763,99.7728,8511.0
2024-08-28 10:20:00,102.06,102.11,102.02,102.02,10114.0,99.7825,99.8314,99.7434,99.7434,10114.0
2024-08-28 10:25:00,102.04,102.12,102.02,102.05,16291.0,99.763,99.8412,99.7434,99.7728,16291.0
2024-08-28 10:30:00,102.03,102.18,101.99,102.18,10766.0,99.7532,99.8999,99.7141,99.8999,10766.0
2024-08-28 10:35:00,102.16,102.29,102.16,102.24,13626.0,99.8803,100.0074,99.8803,99.9585,13626.0
2024-08-28 10:40:00,102.23,102.23,102.16,102.23,12877.0,99.9488,99.9488,99.8803,99.9488,12877.0
2024-08-28 10:45:00,102.23,102.36,102.18,102.23,16574.0,99.9488,100.0758,99.8999,99.9488,16574.0
2024-08-28 10:50:00,102.25,102.37,102.19,102.34,13837.0,99.9683,100.0856,99.9096,100.0563,13837.0
2024-08-28 10:55:00,102.34,102.43,102.34,102.41,19474.0,100.0563,100.1443,100.0563,100.1247,19474.0
2024-08-28 11:00:00,102.39,102.51,102.36,102.49,23171.0,100.1052,100.2225,100.0758,100.2029,23171.0
2024-08-28 11:05:00,102.5,102.65,102.49,102.6,24645.0,100.2127,100.3594,100.2029,100.3105,24645.0
2024-08-28 11:10:00,102.6,102.69,102.49,102.64,18961.0,100.3105,100.3985,100.2029,100.3496,18961.0
2024-08-28 11:15:00,102.62,102.64,102.4,102.43,15654.0,100.33,100.3496,100.115,100.1443,15654.0
2024-08-28 11:20:00,102.44,102.45,102.34,102.34,11634.0,100.1541,100.1638,100.0563,100.0563,11634.0
2024-08-28 11:25:00,102.36,102.44,102.31,102.41,25156.0,100.0758,100.1541,100.027,100.1247,25156.0
2024-08-28 11:30:00,102.39,102.39,102.18,102.3,26502.0,100.1052,100.1052,99.8999,100.0172,26502.0
2024-08-28 11:35:00,102.31,102.38,102.25,102.34,19991.0,100.027,100.0954,99.9683,100.0563,19991.0
2024-08-28 11:40:00,102.33,102.33,102.18,102.18,25451.0,100.0465,100.0465,99.8999,99.8999,25451.0
2024-08-28 11:45:00,102.2,102.24,102.13,102.15,14357.0,99.9194,99.9585,99.851,99.8705,14357.0
2024-08-28 11:50:00,102.15,102.26,102.15,102.26,7384.0,99.8705,99.9781,99.8705,99.9781,7384.0
2024-08-28 11:55:00,102.26,102.29,102.22,102.25,8685.0,99.9781,100.0074,99.939,99.9683,8685.0
2024-08-28 12:00:00,102.24,102.3,102.21,102.27,13366.0,99.9585,100.0172,99.9292,99.9879,13366.0
2024-08-28 12:05:00,102.26,102.27,102.13,102.15,13264.0,99.9781,99.9879,99.851,99.8705,13264.0
2024-08-28 12:10:00,102.14,102.18,102.12,102.14,11672.0,99.8608,99.8999,99.8412,99.8608,11672.0
2024-08-28 12:15:00,102.15,102.17,101.99,102.08,11138.0,99.8705,99.8901,99.7141,99.8021,11138.0
2024-08-28 12:20:00,102.08,102.09,101.9,101.93,8486.0,99.8021,99.8119,99.6261,99.6554,8486.0
2024-08-28 12:25:00,101.91,101.99,101.9,101.96,8865.0,99.6359,99.7141,99.6261,99.6848,8865.0
2024-08-28 12:30:00,101.95,101.98,101.9,101.91,8859.0,99.675,99.7043,99.6261,99.6359,8859.0
2024-08-28 12:35:00,101.91,101.97,101.89,101.96,6793.0,99.6359,99.6946,99.6163,99.6848,6793.0
2024-08-28 12:40:00,101.96,101.96,101.84,101.84,13623.0,99.6848,99.6848,99.5675,99.5675,13623.0
2024-08-28 12:45:00,101.85,101.9,101.84,101.84,4785.0,99.5772,99.6261,99.5675,99.5675,4785.0
2024-08-28 12:50:00,101.83,101.96,101.82,101.95,21158.0,99.5577,99.6848,99.5479,99.675,21158.0
2024-08-28 12:55:00,101.97,101.99,101.93,101.98,7759.0,99.6946,99.7141,99.6554,99.7043,7759.0
2024-08-28 13:00:00,102.0,102.03,101.99,102.01,8372.0,99.7239,99.7532,99.7141,99.7337,8372.0
2024-08-28 13:05:00,102.02,102.02,101.97,102.0,5036.0,99.7434,99.7434,99.6946,99.7239,5036.0
2024-08-28 13:10:00,102.01,102.04,101.92,101.92,11166.0,99.7337,99.763,99.6457,99.6457,11166.0
2024-08-28 13:15:00,101.95,101.97,101.94,101.95,3394.0,99.675,99.6946,99.6652,99.675,3394.0
2024-08-28 13:20:00,101.91,101.94,101.8,101.8,5078.0,99.6359,99.6652,99.5283,99.5283,5078.0
2024-08-28 13:25:00,101.78,101.9,101.78,101.9,6026.0,99.5088,99.6261,99.5088,99.6261,6026.0
2024-08-28 13:30:00,101.9,101.96,101.86,101.94,7260.0,99.6261,99.6848,99.587,99.6652,7260.0
2024-08-28 13:35:00,101.94,101.96,101.85,101.86,8784.0,99.6652,99.6848,99.5772,99.587,8784.0
2024-08-28 13:40:00,101.85,101.89,101.81,101.81,13927.0,99.5772,99.6163,99.5381,99.5381,13927.0
2024-08-28 13:45:00,101.82,101.84,101.74,101.74,8073.0,99.5479,99.5675,99.4697,99.4697,8073.0
2024-08-28 13:50:00,101.74,101.77,101.59,101.61,18904.0,99.4697,99.499,99.323,99.3426,18904.0
2024-08-28 13:55:00,101.62,101.65,101.48,101.48,12975.0,99.3524,99.3817,99.2155,99.2155,12975.0
2024-08-28 14:00:00,101.51,101.58,101.45,101.46,13812.0,99.2448,99.3133,99.1862,99.1959,13812.0
2024-08-28 14:05:00,101.47,101.64,101.47,101.59,20083.0,99.2057,99.3719,99.2057,99.323,20083.0
2024-08-28 14:10:00,101.58,101.64,101.52,101.58,18077.0,99.3133,99.3719,99.2546,99.3133,18077.0
2024-08-28 14:15:00,101.57,101.59,101.53,101.57,9622.0,99.3035,99.323,99.2644,99.3035,9622.0
2024-08-28 14:20:00,101.56,101.57,101.47,101.47,12727.0,99.2937,99.3035,99.2057,99.2057,12727.0
2024-08-28 14:25:00,101.47,101.49,101.42,101.44,9371.0,99.2057,99.2253,99.1568,99.1764,9371.0
2024-08-28 14:30:00,101.44,101.47,101.42,101.43,9599.0,99.1764,99.2057,99.1568,99.1666,9599.0
2024-08-28 14:35:00,101.44,101.54,101.44,101.54,10292.0,99.1764,99.2741,99.1764,99.2741,10292.0
2024-08-28 14:40:00,101.53,101.61,101.53,101.56,9605.0,99.2644,99.3426,99.2644,99.2937,9605.0
2024-08-28 14:45:00,101.57,101.6,101.51,101.53,12147.0,99.3035,99.3328,99.2448,99.2644,12147.0
2024-08-28 14:50:00,101.54,101.71,101.54,101.71,13014.0,99.2741,99.4404,99.2741,99.4404,13014.0
2024-08-28 14:55:00,101.74,101.86,101.73,101.86,13126.0,99.4697,99.587,99.4599,99.587,13126.0
2024-08-28 15:00:00,101.86,102.03,101.84,101.98,23180.0,99.587,99.7532,99.5675,99.7043,23180.0
2024-08-28 15:05:00,101.97,101.97,101.78,101.81,14483.0,99.6946,99.6946,99.5088,99.5381,14483.0
2024-08-28 15:10:00,101.82,101.84,101.73,101.78,12972.0,99.5479,99.5675,99.4599,99.5088,12972.0
2024-08-28 15:15:00,101.78,101.9,101.77,101.9,23868.0,99.5088,99.6261,99.499,99.6261,23868.0
2024-08-28 15:20:00,101.91,101.99,101.88,101.92,18443.0,99.6359,99.7141,99.6066,99.6457,18443.0
2024-08-28 15:25:00,101.92,101.99,101.9,101.96,17231.0,99.6457,99.7141,99.6261,99.6848,17231.0
2024-08-28 15:30:00,101.93,101.94,101.86,101.91,33680.0,99.6554,99.6652,99.587,99.6359,33680.0
2024-08-28 15:35:00,101.91,102.0,101.85,101.93,19656.0,99.6359,99.7239,99.5772,99.6554,19656.0
2024-08-28 15:40:00,101.93,102.07,101.92,102.07,25507.0,99.6554,99.7923,99.6457,99.7923,25507.0
2024-08-28 15:45:00,102.05,102.12,101.99,102.03,40532.0,99.7728,99.8412,99.7141,99.7532,40532.0
2024-08-28 15:50:00,102.03,102.22,101.99,102.19,62356.0,99.7532,99.939,99.7141,99.9096,62356.0
2024-08-28 15:55:00,102.17,102.27,102.13,102.21,211399.0,99.8901,99.9879,99.851,99.9292,211399.0
2024-08-29 09:30:00,102.99,102.99,101.56,101.78,73273.0,100.6918,100.6918,99.2937,99.5088,73273.0
2024-08-29 09:35:00,101.79,102.11,101.75,102.05,22889.0,99.5186,99.8314,99.4795,99.7728,22889.0
2024-08-29 09:40:00,102.08,102.18,101.72,101.75,17769.0,99.8021,99.8999,99.4501,99.4795,17769.0
2024-08-29 09:45:00,101.78,101.86,101.42,101.42,22123.0,99.5088,99.587,99.1568,99.1568,22123.0
2024-08-29 09:50:00,101.44,101.67,101.28,101.61,16836.0,99.1764,99.4012,99.0199,99.3426,16836.0
2024-08-29 09:55:00,101.57,101.67,101.51,101.56,13744.0,99.3035,99.4012,99.2448,99.2937,13744.0
2024-08-29 10:00:00,101.64,101.94,101.62,101.9,23204.0,99.3719,99.6652,99.3524,99.6261,23204.0
2024-08-29 10:05:00,101.92,102.1,101.87,102.07,10734.0,99.6457,99.8217,99.5968,99.7923,10734.0
2024-08-29 10:10:00,102.09,102.26,102.04,102.25,12862.0,99.8119,99.9781,99.763,99.9683,12862.0
2024-08-29 10:15:00,102.26,102.45,102.22,102.4,15981.0,99.9781,100.1638,99.939,100.115,15981.0
2024-08-29 10:20:00,102.4,102.46,102.32,102.45,21256.0,100.115,100.1736,100.0367,100.1638,21256.0
2024-08-29 10:25:00,102.46,102.47,102.29,102.36,22715.0,100.1736,100.1834,100.0074,100.0758,22715.0
2024-08-29 10:30:00,102.38,102.4,102.16,102.16,17990.0,100.0954,100.115,99.8803,99.8803,17990.0
2024-08-29 10:35:00,102.15,102.35,102.14,102.31,12206.0,99.8705,100.0661,99.8608,100.027,12206.0
2024-08-29 10:40:00,102.31,102.31,102.17,102.19,10469.0,100.027,100.027,99.8901,99.9096,10469.0
2024-08-29 10:45:00,102.2,102.22,102.07,102.13,13278.0,99.9194,99.939,99.7923,99.851,13278.0
2024-08-29 10:50:00,102.14,102.24,102.14,102.14,7523.0,99.8608,99.9585,99.8608,99.8608,7523.0
2024-08-29 10:55:00,102.1,102.13,102.0,102.04,16192.0,99.8217,99.851,99.7239,99.763,16192.0
2024-08-29 11:00:00,102.04,102.13,102.04,102.13,9059.0,99.763,99.851,99.763,99.851,9059.0
2024-08-29 11:05:00,102.13,102.17,102.07,102.07,10952.0,99.851,99.8901,99.7923,99.7923,10952.0
2024-08-29 11:10:00,102.08,102.25,102.08,102.25,11169.0,99.8021,99.9683,99.8021,99.9683,11169.0
2024-08-29 11:15:00,102.24,102.3,102.11,102.14,12017.0,99.9585,100.0172,99.8314,99.8608,12017.0
2024-08-29 11:20:00,102.15,102.19,102.08,102.13,10559.0,99.8705,99.9096,99.8021,99.851,10559.0
2024-08-29 11:25:00,102.13,102.16,102.12,102.16,13299.0,99.851,99.8803,99.8412,99.8803,13299.0
2024-08-29 11:30:00,102.16,102.21,102.12,102.16,12449.0,99.8803,99.9292,99.8412,99.8803,12449.0
2024-08-29 11:35:00,102.16,102.17,102.07,102.15,8350.0,99.8803,99.8901,99.7923,99.8705,8350.0
2024-08-29 11:40:00,102.14,102.24,102.12,102.18,8018.0,99.8608,99.9585,99.8412,99.8999,8018.0
2024-08-29 11:45:00,102.2,102.35,102.19,102.35,14722.0,99.9194,100.0661,99.9096,100.0661,14722.0
2024-08-29 11:50:00,102.37,102.49,102.26,102.44,16863.0,100.0856,100.2029,99.9781,100.1541,16863.0
2024-08-29 11:55:00,102.43,102.55,102.39,102.52,19221.0,100.1443,100.2616,100.1052,100.2323,19221.0
2024-08-29 12:00:00,102.54,102.71,102.54,102.68,20462.0,100.2518,100.418,100.2518,100.3887,20462.0
2024-08-29 12:05:00,102.65,102.75,102.59,102.66,15316.0,100.3594,100.4571,100.3007,100.3692,15316.0
2024-08-29 12:10:00,102.65,102.72,102.63,102.67,11023.0,100.3594,100.4278,100.3398,100.3789,11023.0
2024-08-29 12:15:00,102.67,102.68,102.56,102.64,10571.0,100.3789,100.3887,100.2714,100.3496,10571.0
2024-08-29 12:20:00,102.63,102.73,102.58,102.69,9379.0,100.3398,100.4376,100.2909,100.3985,9379.0
2024-08-29 12:25:00,102.71,102.73,102.67,102.71,4726.0,100.418,100.4376,100.3789,100.418,4726.0
2024-08-29 12:30:00,102.7,102.71,102.59,102.6,8022.0,100.4083,100.418,100.3007,100.3105,8022.0
2024-08-29 12:35:00,102.61,102.63,102.55,102.58,9672.0,100.3203,100.3398,100.2616,100.2909,9672.0
2024-08-29 12:40:00,102.58,102.66,102.56,102.66,21762.0,100.2909,100.3692,100.2714,100.3692,21762.0
2024-08-29 12:45:00,102.68,102.71,102.64,102.65,10584.0,100.3887,100.418,100.3496,100.3594,10584.0
2024-08-29 12:50:00,102.67,102.7,102.64,102.65,16782.0,100.3789,100.4083,100.3496,100.3594,16782.0
2024-08-29 12:55:00,102.67,102.7,102.66,102.7,7676.0,100.3789,100.4083,100.3692,100.4083,7676.0
2024-08-29 13:00:00,102.68,102.7,102.64,102.68,4953.0,100.3887,100.4083,100.3496,100.3887,4953.0
2024-08-29 13:05:00,102.67,102.7,102.57,102.58,29440.0,100.3789,100.4083,100.2812,100.2909,29440.0
2024-08-29 13:10:00,102.6,102.65,102.56,102.59,16247.0,100.3105,100.3594,100.2714,100.3007,16247.0
2024-08-29 13:15:00,102.64,102.68,102.61,102.68,10763.0,100.3496,100.3887,100.3203,100.3887,10763.0
2024-08-29 13:20:00,102.68,102.71,102.63,102.69,17252.0,100.3887,100.418,100.3398,100.3985,17252.0
2024-08-29 13:25:00,102.69,102.8,102.67,102.79,54649.0,100.3985,100.506,100.3789,100.4963,54649.0
2024-08-29 13:30:00,102.74,102.74,102.62,102.65,19522.0,100.4474,100.4474,100.33,100.3594,19522.0
2024-08-29 13:35:00,102.64,102.69,102.59,102.66,13351.0,100.3496,100.3985,100.3007,100.3692,13351.0
2024-08-29 13:40:00,102.67,102.78,102.66,102.78,8671.0,100.3789,100.4865,100.3692,100.4865,8671.0
2024-08-29 13:45:00,102.79,102.8,102.74,102.78,7429.0,100.4963,100.506,100.4474,100.4865,7429.0
2024-08-29 13:50:00,102.79,102.81,102.76,102.81,6291.0,100.4963,100.5158,100.4669,100.5158,6291.0
2024-08-29 13:55:00,102.82,102.83,102.78,102.8,11463.0,100.5256,100.5354,100.4865,100.506,11463.0
2024-08-29 14:00:00,102.79,102.83,102.7,102.82,7876.0,100.4963,100.5354,100.4083,100.5256,7876.0
2024-08-29 14:05:00,102.82,102.88,102.8,102.87,10433.0,100.5256,100.5842,100.506,100.5745,10433.0
2024-08-29 14:10:00,102.87,102.9,102.81,102.84,9641.0,100.5745,100.6038,100.5158,100.5451,9641.0
2024-08-29 14:15:00,102.84,102.84,102.74,102.8,38724.0,100.5451,100.5451,100.4474,100.506,38724.0
2024-08-29 14:20:00,102.8,102.81,102.72,102.78,7117.0,100.506,100.5158,100.4278,100.4865,7117.0
2024-08-29 14:25:00,102.78,102.78,102.58,102.65,9840.0,100.4865,100.4865,100.2909,100.3594,9840.0
2024-08-29 14:30:00,102.65,102.68,102.54,102.55,20879.0,100.3594,100.3887,100.2518,100.2616,20879.0
2024-08-29 14:35:00,102.55,102.55,102.21,102.25,12773.0,100.2616,100.2616,99.9292,99.9683,12773.0
2024-08-29 14:40:00,102.26,102.37,102.18,102.29,18113.0,99.9781,100.0856,99.8999,100.0074,18113.0
2024-08-29 14:45:00,102.27,102.29,102.18,102.28,10511.0,99.9879,100.0074,99.8999,99.9976,10511.0
2024-08-29 14:50:00,102.26,102.35,102.1,102.33,18929.0,99.9781,100.0661,99.8217,100.0465,18929.0
2024-08-29 14:55:00,102.33,102.4,102.26,102.36,12259.0,100.0465,100.115,99.9781,100.0758,12259.0
2024-08-29 15:00:00,102.36,102.36,102.27,102.33,38386.0,100.0758,100.0758,99.9879,100.0465,38386.0
2024-08-29 15:05:00,102.33,102.46,102.29,102.4,13583.0,100.0465,100.1736,100.0074,100.115,13583.0
2024-08-29 15:10:00,102.41,102.48,102.4,102.4,8764.0,100.1247,100.1932,100.115,100.115,8764.0
2024-08-29 15:15:00,102.44,102.67,102.43,102.62,12720.0,100.1541,100.3789,100.1443,100.33,12720.0
2024-08-29 15:20:00,102.63,102.68,102.59,102.67,14776.0,100.3398,100.3887,100.3007,100.3789,14776.0
2024-08-29 15:25:00,102.68,102.76,102.66,102.73,12681.0,100.3887,100.4669,100.3692,100.4376,12681.0
2024-08-29 15:30:00,102.74,102.77,102.62,102.71,30991.0,100.4474,100.4767,100.33,100.418,30991.0
2024-08-29 15:35:00,102.71,102.81,102.67,102.78,15815.0,100.418,100.5158,100.3789,100.4865,15815.0
2024-08-29 15:40:00,102.77,102.78,102.49,102.49,47574.0,100.4767,100.4865,100.2029,100.2029,47574.0
2024-08-29 15:45:00,102.5,102.57,102.48,102.49,33661.0,100.2127,100.2812,100.1932,100.2029,33661.0
2024-08-29 15:50:00,102.5,102.59,102.42,102.52,44776.0,100.2127,100.3007,100.1345,100.2323,44776.0
2024-08-29 15:55:00,102.54,102.67,102.5,102.64,153753.0,100.2518,100.3789,100.2127,100.3496,153753.0
2024-08-30 09:30:00,102.91,103.03,102.8,102.98,48228.0,100.6136,100.7309,100.506,100.682,48228.0
2024-08-30 09:35:00,102.99,103.16,102.92,103.09,16562.0,100.6918,100.858,100.6234,100.7896,16562.0
2024-08-30 09:40:00,103.1,103.12,102.87,102.88,19074.0,100.7993,100.8189,100.5745,100.5842,19074.0
2024-08-30 09:45:00,102.93,102.96,102.68,102.68,13811.0,100.6331,100.6625,100.3887,100.3887,13811.0
2024-08-30 09:50:00,102.67,102.83,102.61,102.82,8330.0,100.3789,100.5354,100.3203,100.5256,8330.0
2024-08-30 09:55:00,102.82,102.84,102.78,102.81,12175.0,100.5256,100.5451,100.4865,100.5158,12175.0
2024-08-30 10:00:00,102.85,102.96,102.67,102.8,53174.0,100.5549,100.6625,100.3789,100.506,53174.0
2024-08-30 10:05:00,102.82,102.85,102.67,102.81,12766.0,100.5256,100.5549,100.3789,100.5158,12766.0
2024-08-30 10:10:00,102.79,102.91,102.79,102.81,18490.0,100.4963,100.6136,100.4963,100.5158,18490.0
2024-08-30 10:15:00,102.81,102.81,102.68,102.7,13363.0,100.5158,100.5158,100.3887,100.4083,13363.0
2024-08-30 10:20:00,102.69,102.8,102.68,102.71,10941.0,100.3985,100.506,100.3887,100.418,10941.0
2024-08-30 10:25:00,102.71,102.8,102.68,102.76,9338.0,100.418,100.506,100.3887,100.4669,9338.0
2024-08-30 10:30:00,102.75,102.78,102.68,102.7,8706.0,100.4571,100.4865,100.3887,100.4083,8706.0
2024-08-30 10:35:00,102.75,102.84,102.72,102.8,17912.0,100.4571,100.5451,100.4278,100.506,17912.0
2024-08-30 10:40:00,102.8,102.86,102.66,102.66,15256.0,100.506,100.5647,100.3692,100.3692,15256.0
2024-08-30 10:45:00,102.65,102.72,102.6,102.66,28480.0,100.3594,100.4278,100.3105,100.3692,28480.0
2024-08-30 10:50:00,102.66,102.75,102.66,102.68,6953.0,100.3692,100.4571,100.3692,100.3887,6953.0
2024-08-30 10:55:00,102.67,102.72,102.59,102.62,11892.0,100.3789,100.4278,100.3007,100.33,11892.0
2024-08-30 11:00:00,102.62,102.68,102.51,102.52,8585.0,100.33,100.3887,100.2225,100.2323,8585.0
2024-08-30 11:05:00,102.53,102.66,102.52,102.56,10154.0,100.2421,100.3692,100.2323,100.2714,10154.0
2024-08-30 11:10:00,102.55,102.6,102.5,102.54,9896.0,100.2616,100.3105,100.2127,100.2518,9896.0
2024-08-30 11:15:00,102.52,102.53,102.24,102.24,11796.0,100.2323,100.2421,99.9585,99.9585,11796.0
2024-08-30 11:20:00,102.23,102.28,102.19,102.22,17936.0,99.9488,99.9976,99.9096,99.939,17936.0
2024-08-30 11:25:00,102.21,102.27,102.17,102.17,18479.0,99.9292,99.9879,99.8901,99.8901,18479.0
2024-08-30 11:30:00,102.18,102.24,102.1,102.17,16629.0,99.8999,99.9585,99.8217,99.8901,16629.0
2024-08-30 11:35:00,102.14,102.24,102.14,102.16,16307.0,99.8608,99.9585,99.8608,99.8803,16307.0
2024-08-30 11:40:00,102.19,102.34,102.17,102.3,8578.0,99.9096,100.0563,99.8901,100.0172,8578.0
2024-08-30 11:45:00,102.35,102.38,102.3,102.33,11598.0,100.0661,100.0954,100.0172,100.0465,11598.0
2024-08-30 11:50:00,102.36,102.42,102.34,102.41,13128.0,100.0758,100.1345,100.0563,100.1247,13128.0
2024-08-30 11:55:00,102.39,102.45,102.37,102.41,6271.0,100.1052,100.1638,100.0856,100.1247,6271.0
2024-08-30 12:00:00,102.41,102.42,102.28,102.42,11644.0,100.1247,100.1345,99.9976,100.1345,11644.0
2024-08-30 12:05:00,102.43,102.48,102.41,102.48,5751.0,100.1443,100.1932,100.1247,100.1932,5751.0
2024-08-30 12:10:00,102.49,102.54,102.46,102.51,5053.0,100.2029,100.2518,100.1736,100.2225,5053.0
2024-08-30 12:15:00,102.51,102.54,102.42,102.46,9666.0,100.2225,100.2518,100.1345,100.1736,9666.0
2024-08-30 12:20:00,102.46,102.51,102.45,102.47,15261.0,100.1736,100.2225,100.1638,100.1834,15261.0
2024-08-30 12:25:00,102.47,102.48,102.27,102.27,18377.0,100.1834,100.1932,99.9879,99.9879,18377.0
2024-08-30 12:30:00,102.27,102.32,102.14,102.18,16082.0,99.9879,100.0367,99.8608,99.8999,16082.0
2024-08-30 12:35:00,102.18,102.29,102.18,102.29,10713.0,99.8999,100.0074,99.8999,100.0074,10713.0
2024-08-30 12:40:00,102.26,102.33,102.24,102.33,5345.0,99.9781,100.0465,99.9585,100.0465,5345.0
2024-08-30 12:45:00,102.33,102.33,102.26,102.29,7430.0,100.0465,100.0465,99.9781,100.0074,7430.0
2024-08-30 12:50:00,102.29,102.34,102.27,102.32,7354.0,100.0074,100.0563,99.9879,100.0367,7354.0
2024-08-30 12:55:00,102.34,102.37,102.29,102.34,5106.0,100.0563,100.0856,100.0074,100.0563,5106.0
2024-08-30 13:00:00,102.34,102.44,102.33,102.36,8171.0,100.0563,100.1541,100.0465,100.0758,8171.0
2024-08-30 13:05:00,102.36,102.36,102.27,102.29,5358.0,100.0758,100.0758,99.9879,100.0074,5358.0
2024-08-30 13:10:00,102.3,102.39,102.3,102.36,5948.0,100.0172,100.1052,100.0172,100.0758,5948.0
2024-08-30 13:15:00,102.37,102.4,102.32,102.32,7955.0,100.0856,100.115,100.0367,100.0367,7955.0
2024-08-30 13:20:00,102.33,102.33,102.21,102.28,7569.0,100.0465,100.0465,99.9292,99.9976,7569.0
2024-08-30 13:25:00,102.27,102.34,102.27,102.34,4798.0,99.9879,100.0563,99.9879,100.0563,4798.0
2024-08-30 13:30:00,102.33,102.38,102.32,102.32,6706.0,100.0465,100.0954,100.0367,100.0367,6706.0
2024-08-30 13:35:00,102.33,102.38,102.3,102.33,6680.0,100.0465,100.0954,100.0172,100.0465,6680.0
2024-08-30 13:40:00,102.33,102.35,102.29,102.34,12833.0,100.0465,100.0661,100.0074,100.0563,12833.0
2024-08-30 13:45:00,102.34,102.39,102.32,102.34,8977.0,100.0563,100.1052,100.0367,100.0563,8977.0
2024-08-30 13:50:00,102.36,102.43,102.35,102.4,13861.0,100.0758,100.1443,100.0661,100.115,13861.0
2024-08-30 13:55:00,102.42,102.42,102.33,102.34,6407.0,100.1345,100.1345,100.0465,100.0563,6407.0
2024-08-30 14:00:00,102.34,102.44,102.33,102.41,11921.0,100.0563,100.1541,100.0465,100.1247,11921.0
2024-08-30 14:05:00,102.41,102.54,102.38,102.54,13540.0,100.1247,100.2518,100.0954,100.2518,13540.0
2024-08-30 14:10:00,102.54,102.59,102.5,102.54,14221.0,100.2518,100.3007,100.2127,100.2518,14221.0
2024-08-30 14:15:00,102.56,102.59,102.53,102.55,9859.0,100.2714,100.3007,100.2421,100.2616,9859.0
2024-08-30 14:20:00,102.55,102.61,102.5,102.61,13203.0,100.2616,100.3203,100.2127,100.3203,13203.0
2024-08-30 14:25:00,102.62,102.67,102.57,102.57,9484.0,100.33,100.3789,100.2812,100.2812,9484.0
2024-08-30 14:30:00,102.58,102.6,102.54,102.57,7490.0,100.2909,100.3105,100.2518,100.2812,7490.0
2024-08-30 14:35:00,102.58,102.67,102.57,102.67,13823.0,100.2909,100.3789,100.2812,100.3789,13823.0
2024-08-30 14:40:00,102.66,102.7,102.65,102.65,6194.0,100.3692,100.4083,100.3594,100.3594,6194.0
2024-08-30 14:45:00,102.69,102.74,102.69,102.72,7024.0,100.3985,100.4474,100.3985,100.4278,7024.0
2024-08-30 14:50:00,102.73,102.8,102.72,102.74,9269.0,100.4376,100.506,100.4278,100.4474,9269.0
2024-08-30 14:55:00,102.73,102.76,102.68,102.74,7534.0,100.4376,100.4669,100.3887,100.4474,7534.0
2024-08-30 15:00:00,102.73,102.76,102.69,102.71,6813.0,100.4376,100.4669,100.3985,100.418,6813.0
2024-08-30 15:05:00,102.71,102.73,102.69,102.7,5207.0,100.418,100.4376,100.3985,100.4083,5207.0
2024-08-30 15:10:00,102.7,102.75,102.63,102.67,51216.0,100.4083,100.4571,100.3398,100.3789,51216.0
2024-08-30 15:15:00,102.65,102.8,102.62,102.8,12166.0,100.3594,100.506,100.33,100.506,12166.0
2024-08-30 15:20:00,102.81,102.98,102.79,102.92,29186.0,100.5158,100.682,100.4963,100.6234,29186.0
2024-08-30 15:25:00,102.9,103.03,102.87,102.98,19653.0,100.6038,100.7309,100.5745,100.682,19653.0
2024-08-30 15:30:00,102.99,103.05,102.87,102.88,43908.0,100.6918,100.7505,100.5745,100.5842,43908.0
2024-08-30 15:35:00,102.9,103.09,102.9,103.08,43542.0,100.6038,100.7896,100.6038,100.7798,43542.0
2024-08-30 15:40:00,103.09,103.25,103.08,103.19,41788.0,100.7896,100.946,100.7798,100.8873,41788.0
2024-08-30 15:45:00,103.18,103.27,103.16,103.24,40496.0,100.8776,100.9655,100.858,100.9362,40496.0
2024-08-30 15:50:00,103.28,103.44,103.12,103.42,86331.0,100.9753,101.1317,100.8189,101.1122,86331.0
2024-08-30 15:55:00,103.44,103.81,103.44,103.59,431150.0,101.1317,101.4935,101.1317,101.2784,431150.0
2024-09-03 09:30:00,102.85,103.17,102.67,103.17,100248.0,100.5549,100.8678,100.3789,100.8678,100248.0
2024-09-03 09:35:00,103.2,103.26,102.96,103.0,31435.0,100.8971,100.9558,100.6625,100.7016,31435.0
2024-09-03 09:40:00,102.97,103.07,102.86,102.94,22590.0,100.6722,100.77,100.5647,100.6429,22590.0
2024-09-03 09:45:00,102.92,102.92,102.38,102.48,35050.0,100.6234,100.6234,100.0954,100.1932,35050.0
2024-09-03 09:50:00,102.48,102.48,101.96,102.18,81870.0,100.1932,100.1932,99.6848,99.8999,81870.0
2024-09-03 09:55:00,102.18,102.19,101.92,101.99,75522.0,99.8999,99.9096,99.6457,99.7141,75522.0
2024-09-03 10:00:00,101.98,102.0,100.81,100.98,66959.0,99.7043,99.7239,98.5604,98.7266,66959.0
2024-09-03 10:05:00,100.95,101.14,100.7,101.1,75049.0,98.6973,98.8831,98.4529,98.844,75049.0
2024-09-03 10:10:00,101.13,101.16,100.78,100.86,101965.0,98.8733,98.9026,98.5311,98.6093,101965.0
2024-09-03 10:15:00,100.85,101.03,100.79,100.95,55678.0,98.5995,98.7755,98.5409,98.6973,55678.0
2024-09-03 10:20:00,100.93,100.96,100.38,100.42,52432.0,98.6778,98.7071,98.14,98.1791,52432.0
2024-09-03 10:25:00,100.42,100.64,100.14,100.34,121917.0,98.1791,98.3942,97.9054,98.1009,121917.0
2024-09-03 10:30:00,100.35,100.43,100.27,100.37,77392.0,98.1107,98.1889,98.0325,98.1303,77392.0
2024-09-03 10:35:00,100.34,100.34,100.11,100.12,62190.0,98.1009,98.1009,97.8761,97.8858,62190.0
2024-09-03 10:40:00,100.14,100.38,100.13,100.3,22403.0,97.9054,98.14,97.8956,98.0618,22403.0
2024-09-03 10:45:00,100.3,100.33,100.07,100.12,29518.0,98.0618,98.0911,97.837,97.8858,29518.0
2024-09-03 10:50:00,100.14,100.15,99.85,99.85,50304.0,97.9054,97.9152,97.6219,97.6219,50304.0
2024-09-03 10:55:00,99.86,99.96,99.76,99.94,52625.0,97.6316,97.7294,97.5339,97.7099,52625.0
2024-09-03 11:00:00,99.94,100.03,99.83,100.02,41723.0,97.7099,97.7978,97.6023,97.7881,41723.0
2024-09-03 11:05:00,100.02,100.23,99.92,100.15,51384.0,97.7881,97.9934,97.6903,97.9152,51384.0
2024-09-03 11:10:00,100.16,100.23,100.01,100.15,32580.0,97.9249,97.9934,97.7783,97.9152,32580.0
2024-09-03 11:15:00,100.17,100.22,100.01,100.01,18184.0,97.9347,97.9836,97.7783,97.7783,18184.0
2024-09-03 11:20:00,100.01,100.28,99.98,100.23,45241.0,97.7783,98.0423,97.749,97.9934,45241.0
2024-09-03 11:25:00,100.25,100.48,100.24,100.43,38754.0,98.0129,98.2378,98.0032,98.1889,38754.0
2024-09-03 11:30:00,100.42,100.44,100.06,100.16,30149.0,98.1791,98.1987,97.8272,97.9249,30149.0
2024-09-03 11:35:00,100.16,100.19,100.0,100.0,19968.0,97.9249,97.9543,97.7685,97.7685,19968.0
2024-09-03 11:40:00,99.99,100.09,99.93,100.08,39943.0,97.7587,97.8565,97.7001,97.8467,39943.0
2024-09-03 11:45:00,100.07,100.13,100.03,100.11,26816.0,97.837,97.8956,97.7978,97.8761,26816.0
2024-09-03 11:50:00,100.11,100.2,100.0,100.16,12591.0,97.8761,97.964,97.7685,97.9249,12591.0
2024-09-03 11:55:00,100.19,100.2,100.08,100.11,15358.0,97.9543,97.964,97.8467,97.8761,15358.0
2024-09-03 12:00:00,100.11,100.2,100.09,100.15,14598.0,97.8761,97.964,97.8565,97.9152,14598.0
2024-09-03 12:05:00,100.16,100.25,100.05,100.09,15187.0,97.9249,98.0129,97.8174,97.8565,15187.0
2024-09-03 12:10:00,100.08,100.08,99.91,100.02,16375.0,97.8467,97.8467,97.6805,97.7881,16375.0
2024-09-03 12:15:00,100.0,100.18,99.99,100.12,36007.0,97.7685,97.9445,97.7587,97.8858,36007.0
2024-09-03 12:20:00,100.12,100.24,100.09,100.21,20353.0,97.8858,98.0032,97.8565,97.9738,20353.0
2024-09-03 12:25:00,100.2,100.23,100.01,100.13,17318.0,97.964,97.9934,97.7783,97.8956,17318.0
2024-09-03 12:30:00,100.13,100.14,100.01,100.07,17333.0,97.8956,97.9054,97.7783,97.837,17333.0
2024-09-03 12:35:00,100.05,100.07,99.99,100.06,11018.0,97.8174,97.837,97.7587,97.8272,11018.0
2024-09-03 12:40:00,100.04,100.05,99.97,100.03,13458.0,97.8076,97.8174,97.7392,97.7978,13458.0
2024-09-03 12:45:00,100.05,100.13,100.02,100.11,13067.0,97.8174,97.8956,97.7881,97.8761,13067.0
2024-09-03 12:50:00,100.11,100.13,100.07,100.12,12219.0,97.8761,97.8956,97.837,97.8858,12219.0
2024-09-03 12:55:00,100.13,100.14,100.01,100.03,15623.0,97.8956,97.9054,97.7783,97.7978,15623.0
2024-09-03 13:00:00,100.02,100.04,99.97,100.04,8006.0,97.7881,97.8076,97.7392,97.8076,8006.0
2024-09-03 13:05:00,100.04,100.15,100.01,100.12,16305.0,97.8076,97.9152,97.7783,97.8858,16305.0
2024-09-03 13:10:00,100.15,100.15,99.93,99.96,14379.0,97.9152,97.9152,97.7001,97.7294,14379.0
2024-09-03 13:15:00,99.97,100.03,99.95,100.02,10228.0,97.7392,97.7978,97.7196,97.7881,10228.0
2024-09-03 13:20:00,100.03,100.14,100.01,100.01,26650.0,97.7978,97.9054,97.7783,97.7783,26650.0
2024-09-03 13:25:00,99.99,99.99,99.88,99.95,14605.0,97.7587,97.7587,97.6512,97.7196,14605.0
2024-09-03 13:30:00,99.95,99.95,99.61,99.62,18317.0,97.7196,97.7196,97.3872,97.397,18317.0
2024-09-03 13:35:00,99.63,99.77,99.62,99.67,14723.0,97.4068,97.5436,97.397,97.4459,14723.0
2024-09-03 13:40:00,99.67,99.75,99.58,99.74,25183.0,97.4459,97.5241,97.3579,97.5143,25183.0
2024-09-03 13:45:00,99.8,99.83,99.73,99.73,24158.0,97.573,97.6023,97.5045,97.5045,24158.0
2024-09-03 13:50:00,99.74,99.75,99.65,99.66,27160.0,97.5143,97.5241,97.4263,97.4361,27160.0
2024-09-03 13:55:00,99.66,99.79,99.65,99.69,33982.0,97.4361,97.5632,97.4263,97.4654,33982.0
2024-09-03 14:00:00,99.67,99.68,99.48,99.62,21345.0,97.4459,97.4557,97.2601,97.397,21345.0
2024-09-03 14:05:00,99.62,99.66,99.54,99.54,123114.0,97.397,97.4361,97.3188,97.3188,123114.0
2024-09-03 14:10:00,99.54,99.56,99.46,99.5,23257.0,97.3188,97.3383,97.2406,97.2797,23257.0
2024-09-03 14:15:00,99.48,99.54,99.37,99.41,26921.0,97.2601,97.3188,97.1526,97.1917,26921.0
2024-09-03 14:20:00,99.41,99.43,99.32,99.43,29323.0,97.1917,97.2112,97.1037,97.2112,29323.0
2024-09-03 14:25:00,99.43,99.49,99.4,99.45,19787.0,97.2112,97.2699,97.1819,97.2308,19787.0
2024-09-03 14:30:00,99.45,99.51,99.37,99.48,23998.0,97.2308,97.2894,97.1526,97.2601,23998.0
2024-09-03 14:35:00,99.48,99.54,99.46,99.53,14607.0,97.2601,97.3188,97.2406,97.309,14607.0
2024-09-03 14:40:00,99.52,99.54,99.43,99.49,17589.0,97.2992,97.3188,97.2112,97.2699,17589.0
2024-09-03 14:45:00,99.48,99.51,99.38,99.4,19638.0,97.2601,97.2894,97.1623,97.1819,19638.0
2024-09-03 14:50:00,99.4,99.44,99.28,99.3,40451.0,97.1819,97.221,97.0646,97.0841,40451.0
2024-09-03 14:55:00,99.3,99.3,99.13,99.13,19910.0,97.0841,97.0841,96.9179,96.9179,19910.0
2024-09-03 15:00:00,99.14,99.23,99.13,99.16,52419.0,96.9277,97.0157,96.9179,96.9473,52419.0
2024-09-03 15:05:00,99.16,99.19,99.08,99.1,35775.0,96.9473,96.9766,96.869,96.8886,35775.0
2024-09-03 15:10:00,99.09,99.26,99.07,99.12,34757.0,96.8788,97.045,96.8593,96.9081,34757.0
2024-09-03 15:15:00,99.13,99.17,99.09,99.09,27601.0,96.9179,96.957,96.8788,96.8788,27601.0
2024-09-03 15:20:00,99.09,99.19,99.05,99.08,64209.0,96.8788,96.9766,96.8397,96.869,64209.0
2024-09-03 15:25:00,99.08,99.08,98.91,98.95,50319.0,96.869,96.869,96.7028,96.7419,50319.0
2024-09-03 15:30:00,98.96,99.2,98.95,99.08,63983.0,96.7517,96.9864,96.7419,96.869,63983.0
2024-09-03 15:35:00,99.08,99.09,98.72,98.73,46615.0,96.869,96.8788,96.5171,96.5269,46615.0
2024-09-03 15:40:00,98.73,98.75,98.51,98.69,102341.0,96.5269,96.5464,96.3118,96.4877,102341.0
2024-09-03 15:45:00,98.68,98.68,98.46,98.67,112019.0,96.478,96.478,96.2629,96.4682,112019.0
2024-09-03 15:50:00,98.67,98.95,98.6,98.89,212394.0,96.4682,96.7419,96.3998,96.6833,212394.0
2024-09-03 15:55:00,98.89,99.33,98.89,99.27,346970.0,96.6833,97.1135,96.6833,97.0548,346970.0
2024-09-04 09:30:00,99.74,100.09,99.67,100.09,109913.0,97.5143,97.8565,97.4459,97.8565,109913.0
2024-09-04 09:35:00,100.07,100.37,99.99,100.14,54624.0,97.837,98.1303,97.7587,97.9054,54624.0
2024-09-04 09:40:00,100.11,100.29,99.98,100.0,47903.0,97.8761,98.052,97.749,97.7685,47903.0
2024-09-04 09:45:00,100.01,100.14,99.89,99.97,36616.0,97.7783,97.9054,97.661,97.7392,36616.0
2024-09-04 09:50:00,99.92,100.23,99.92,100.14,29025.0,97.6903,97.9934,97.6903,97.9054,29025.0
2024-09-04 09:55:00,100.15,100.45,100.03,100.45,33115.0,97.9152,98.2085,97.7978,98.2085,33115.0
2024-09-04 10:00:00,100.42,100.52,99.93,100.28,49169.0,98.1791,98.2769,97.7001,98.0423,49169.0
2024-09-04 10:05:00,100.28,100.59,100.22,100.51,21060.0,98.0423,98.3453,97.9836,98.2671,21060.0
2024-09-04 10:10:00,100.55,100.67,100.46,100.6,39317.0,98.3062,98.4236,98.2182,98.3551,39317.0
2024-09-04 10:15:00,100.58,100.78,100.55,100.65,31624.0,98.3356,98.5311,98.3062,98.404,31624.0
2024-09-04 10:20:00,100.65,100.74,100.52,100.66,49482.0,98.404,98.492,98.2769,98.4138,49482.0
2024-09-04 10:25:00,100.66,100.75,100.55,100.75,39239.0,98.4138,98.5018,98.3062,98.5018,39239.0
2024-09-04 10:30:00,100.77,100.81,100.58,100.71,30326.0,98.5213,98.5604,98.3356,98.4627,30326.0
2024-09-04 10:35:00,100.72,100.85,100.68,100.73,21711.0,98.4724,98.5995,98.4333,98.4822,21711.0
2024-09-04 10:40:00,100.75,100.85,100.67,100.83,18054.0,98.5018,98.5995,98.4236,98.58,18054.0
2024-09-04 10:45:00,100.84,101.07,100.83,101.05,52485.0,98.5898,98.8146,98.58,98.7951,52485.0
2024-09-04 10:50:00,101.05,101.22,100.99,101.15,40860.0,98.7951,98.9613,98.7364,98.8929,40860.0
2024-09-04 10:55:00,101.16,101.26,101.07,101.15,31316.0,98.9026,99.0004,98.8146,98.8929,31316.0
2024-09-04 11:00:00,101.15,101.29,101.12,101.29,32161.0,98.8929,99.0297,98.8635,99.0297,32161.0
2024-09-04 11:05:00,101.32,101.32,101.09,101.1,20368.0,99.0591,99.0591,98.8342,98.844,20368.0
2024-09-04 11:10:00,101.08,101.13,100.89,100.91,11663.0,98.8244,98.8733,98.6387,98.6582,11663.0
2024-09-04 11:15:00,100.89,101.03,100.82,101.03,31893.0,98.6387,98.7755,98.5702,98.7755,31893.0
2024-09-04 11:20:00,101.02,101.04,100.82,100.84,23418.0,98.7658,98.7853,98.5702,98.5898,23418.0
2024-09-04 11:25:00,100.81,100.86,100.71,100.75,35501.0,98.5604,98.6093,98.4627,98.5018,35501.0
2024-09-04 11:30:00,100.75,100.75,100.47,100.53,19757.0,98.5018,98.5018,98.228,98.2867,19757.0
2024-09-04 11:35:00,100.53,100.6,100.45,100.59,16523.0,98.2867,98.3551,98.2085,98.3453,16523.0
2024-09-04 11:40:00,100.59,100.63,100.52,100.59,24401.0,98.3453,98.3845,98.2769,98.3453,24401.0
2024-09-04 11:45:00,100.59,100.64,100.51,100.56,23279.0,98.3453,98.3942,98.2671,98.316,23279.0
2024-09-04 11:50:00,100.56,100.56,100.47,100.53,13096.0,98.316,98.316,98.228,98.2867,13096.0
2024-09-04 11:55:00,100.53,100.57,100.42,100.52,41007.0,98.2867,98.3258,98.1791,98.2769,41007.0
2024-09-04 12:00:00,100.51,100.57,100.37,100.39,22022.0,98.2671,98.3258,98.1303,98.1498,22022.0
2024-09-04 12:05:00,100.39,100.49,100.36,100.49,20213.0,98.1498,98.2476,98.1205,98.2476,20213.0
2024-09-04 12:10:00,100.51,100.62,100.48,100.52,24560.0,98.2671,98.3747,98.2378,98.2769,24560.0
2024-09-04 12:15:00,100.51,100.65,100.5,100.58,28070.0,98.2671,98.404,98.2574,98.3356,28070.0
2024-09-04 12:20:00,100.57,100.7,100.53,100.7,14197.0,98.3258,98.4529,98.2867,98.4529,14197.0
2024-09-04 12:25:00,100.7,100.77,100.48,100.54,19662.0,98.4529,98.5213,98.2378,98.2965,19662.0
2024-09-04 12:30:00,100.51,100.61,100.51,100.61,16595.0,98.2671,98.3649,98.2671,98.3649,16595.0
2024-09-04 12:35:00,100.6,100.61,100.51,100.54,27704.0,98.3551,98.3649,98.2671,98.2965,27704.0
2024-09-04 12:40:00,100.55,100.55,100.34,100.36,20734.0,98.3062,98.3062,98.1009,98.1205,20734.0
2024-09-04 12:45:00,100.35,100.44,100.3,100.42,12377.0,98.1107,98.1987,98.0618,98.1791,12377.0
2024-09-04 12:50:00,100.4,100.52,100.37,100.48,10539.0,98.1596,98.2769,98.1303,98.2378,10539.0
2024-09-04 12:55:00,100.48,100.49,100.42,100.46,18178.0,98.2378,98.2476,98.1791,98.2182,18178.0
2024-09-04 13:00:00,100.47,100.47,100.23,100.26,15969.0,98.228,98.228,97.9934,98.0227,15969.0
2024-09-04 13:05:00,100.27,100.38,100.27,100.36,16062.0,98.0325,98.14,98.0325,98.1205,16062.0
2024-09-04 13:10:00,100.35,100.38,100.28,100.31,10634.0,98.1107,98.14,98.0423,98.0716,10634.0
2024-09-04 13:15:00,100.31,100.32,100.19,100.24,11864.0,98.0716,98.0814,97.9543,98.0032,11864.0
2024-09-04 13:20:00,100.23,100.28,100.18,100.22,18822.0,97.9934,98.0423,97.9445,97.9836,18822.0
2024-09-04 13:25:00,100.22,100.24,100.12,100.15,13771.0,97.9836,98.0032,97.8858,97.9152,13771.0
2024-09-04 13:30:00,100.16,100.16,100.03,100.12,13778.0,97.9249,97.9249,97.7978,97.8858,13778.0
2024-09-04 13:35:00,100.14,100.17,100.03,100.11,13006.0,97.9054,97.9347,97.7978,97.8761,13006.0
2024-09-04 13:40:00,100.13,100.16,100.04,100.05,9907.0,97.8956,97.9249,97.8076,97.8174,9907.0
2024-09-04 13:45:00,100.05,100.22,100.05,100.08,11998.0,97.8174,97.9836,97.8174,97.8467,11998.0
2024-09-04 13:50:00,100.07,100.11,100.02,100.04,12560.0,97.837,97.8761,97.7881,97.8076,12560.0
2024-09-04 13:55:00,100.05,100.05,99.89,99.89,63109.0,97.8174,97.8174,97.661,97.661,63109.0
2024-09-04 14:00:00,99.92,99.98,99.86,99.92,19764.0,97.6903,97.749,97.6316,97.6903,19764.0
2024-09-04 14:05:00,99.91,99.97,99.83,99.95,15098.0,97.6805,97.7392,97.6023,97.7196,15098.0
2024-09-04 14:10:00,99.95,99.99,99.88,99.99,8991.0,97.7196,97.7587,97.6512,97.7587,8991.0
2024-09-04 14:15:00,100.01,100.12,99.99,100.05,17090.0,97.7783,97.8858,97.7587,97.8174,17090.0
2024-09-04 14:20:00,100.06,100.07,99.99,100.04,7296.0,97.8272,97.837,97.7587,97.8076,7296.0
2024-09-04 14:25:00,100.04,100.09,100.04,100.05,10427.0,97.8076,97.8565,97.8076,97.8174,10427.0
2024-09-04 14:30:00,100.04,100.17,100.01,100.06,17725.0,97.8076,97.9347,97.7783,97.8272,17725.0
2024-09-04 14:35:00,100.06,100.19,99.96,99.97,45453.0,97.8272,97.9543,97.7294,97.7392,45453.0
2024-09-04 14:40:00,99.98,100.05,99.98,100.03,10134.0,97.749,97.8174,97.749,97.7978,10134.0
2024-09-04 14:45:00,100.02,100.11,100.02,100.1,10932.0,97.7881,97.8761,97.7881,97.8663,10932.0
2024-09-04 14:50:00,100.11,100.11,100.04,100.08,18690.0,97.8761,97.8761,97.8076,97.8467,18690.0
2024-09-04 14:55:00,100.08,100.09,99.94,100.0,13403.0,97.8467,97.8565,97.7099,97.7685,13403.0
2024-09-04 15:00:00,99.99,99.99,99.86,99.87,15171.0,97.7587,97.7587,97.6316,97.6414,15171.0
2024-09-04 15:05:00,99.88,99.94,99.84,99.93,19123.0,97.6512,97.7099,97.6121,97.7001,19123.0
2024-09-04 15:10:00,99.93,99.98,99.89,99.96,24260.0,97.7001,97.749,97.661,97.7294,24260.0
2024-09-04 15:15:00,99.97,100.03,99.91,99.92,18708.0,97.7392,97.7978,97.6805,97.6903,18708.0
2024-09-04 15:20:00,99.92,100.15,99.91,100.15,27307.0,97.6903,97.9152,97.6805,97.9152,27307.0
2024-09-04 15:25:00,100.13,100.22,100.13,100.16,29971.0,97.8956,97.9836,97.8956,97.9249,29971.0
2024-09-04 15:30:00,100.15,100.2,99.96,99.98,34813.0,97.9152,97.964,97.7294,97.749,34813.0
2024-09-04 15:35:00,100.0,100.2,99.96,100.15,25681.0,97.7685,97.964,97.7294,97.9152,25681.0
2024-09-04 15:40:00,100.15,100.19,100.03,100.16,36746.0,97.9152,97.9543,97.7978,97.9249,36746.0
2024-09-04 15:45:00,100.16,100.24,100.12,100.23,35818.0,97.9249,98.0032,97.8858,97.9934,35818.0
2024-09-04 15:50:00,100.25,100.27,100.08,100.16,51856.0,98.0129,98.0325,97.8467,97.9249,51856.0
2024-09-04 15:55:00,100.16,100.27,100.11,100.13,164555.0,97.9249,98.0325,97.8761,97.8956,164555.0
2024-09-05 09:30:00,100.85,101.3,100.04,100.09,40459.0,98.5995,99.0395,97.8076,97.8565,40459.0
2024-09-05 09:35:00,100.09,100.25,99.92,100.0,17356.0,97.8565,98.0129,97.6903,97.7685,17356.0
2024-09-05 09:40:00,100.0,100.4,99.95,100.3,10641.0,97.7685,98.1596,97.7196,98.0618,10641.0
2024-09-05 09:45:00,100.36,100.37,100.1,100.27,15189.0,98.1205,98.1303,97.8663,98.0325,15189.0
2024-09-05 09:50:00,100.27,100.3,100.0,100.06,27347.0,98.0325,98.0618,97.7685,97.8272,27347.0
2024-09-05 09:55:00,100.05,100.18,100.04,100.1,17255.0,97.8174,97.9445,97.8076,97.8663,17255.0
2024-09-05 10:00:00,100.12,100.63,100.12,100.61,35363.0,97.8858,98.3845,97.8858,98.3649,35363.0
2024-09-05 10:05:00,100.64,100.73,100.53,100.63,23825.0,98.3942,98.4822,98.2867,98.3845,23825.0
2024-09-05 10:10:00,100.61,100.63,100.29,100.34,14700.0,98.3649,98.3845,98.052,98.1009,14700.0
2024-09-05 10:15:00,100.31,100.48,100.24,100.47,17553.0,98.0716,98.2378,98.0032,98.228,17553.0
2024-09-05 10:20:00,100.47,100.54,100.42,100.54,15109.0,98.228,98.2965,98.1791,98.2965,15109.0
2024-09-05 10:25:00,100.53,100.56,100.35,100.37,17593.0,98.2867,98.316,98.1107,98.1303,17593.0
2024-09-05 10:30:00,100.41,100.52,100.39,100.5,9881.0,98.1694,98.2769,98.1498,98.2574,9881.0
2024-09-05 10:35:00,100.49,100.53,100.4,100.45,22719.0,98.2476,98.2867,98.1596,98.2085,22719.0
2024-09-05 10:40:00,100.42,100.47,100.34,100.34,10319.0,98.1791,98.228,98.1009,98.1009,10319.0
2024-09-05 10:45:00,100.32,100.34,100.18,100.23,16665.0,98.0814,98.1009,97.9445,97.9934,16665.0
2024-09-05 10:50:00,100.19,100.2,100.1,100.2,27358.0,97.9543,97.964,97.8663,97.964,27358.0
2024-09-05 10:55:00,100.2,100.41,100.2,100.29,23634.0,97.964,98.1694,97.964,98.052,23634.0
2024-09-05 11:00:00,100.31,100.4,100.25,100.4,33575.0,98.0716,98.1596,98.0129,98.1596,33575.0
2024-09-05 11:05:00,100.39,100.49,100.36,100.4,17586.0,98.1498,98.2476,98.1205,98.1596,17586.0
2024-09-05 11:10:00,100.4,100.4,100.07,100.09,17345.0,98.1596,98.1596,97.837,97.8565,17345.0
2024-09-05 11:15:00,100.1,100.29,100.1,100.19,49639.0,97.8663,98.052,97.8663,97.9543,49639.0
2024-09-05 11:20:00,100.19,100.22,100.1,100.19,15000.0,97.9543,97.9836,97.8663,97.9543,15000.0
2024-09-05 11:25:00,100.15,100.15,99.97,100.02,44370.0,97.9152,97.9152,97.7392,97.7881,44370.0
2024-09-05 11:30:00,99.99,100.13,99.83,99.84,35213.0,97.7587,97.8956,97.6023,97.6121,35213.0
2024-09-05 11:35:00,99.83,99.99,99.74,99.81,21563.0,97.6023,97.7587,97.5143,97.5828,21563.0
2024-09-05 11:40:00,99.76,99.87,99.72,99.76,21655.0,97.5339,97.6414,97.4948,97.5339,21655.0
2024-09-05 11:45:00,99.77,99.85,99.7,99.8,21254.0,97.5436,97.6219,97.4752,97.573,21254.0
2024-09-05 11:50:00,99.8,99.82,99.6,99.64,61946.0,97.573,97.5925,97.3774,97.4165,61946.0
2024-09-05 11:55:00,99.66,99.75,99.52,99.53,75607.0,97.4361,97.5241,97.2992,97.309,75607.0
2024-09-05 12:00:00,99.53,99.58,99.47,99.52,16893.0,97.309,97.3579,97.2503,97.2992,16893.0
2024-09-05 12:05:00,99.51,99.58,99.47,99.51,11088.0,97.2894,97.3579,97.2503,97.2894,11088.0
2024-09-05 12:10:00,99.51,99.51,99.33,99.33,28330.0,97.2894,97.2894,97.1135,97.1135,28330.0
2024-09-05 12:15:00,99.34,99.38,99.12,99.14,40582.0,97.1232,97.1623,96.9081,96.9277,40582.0
2024-09-05 12:20:00,99.2,99.33,99.19,99.32,12240.0,96.9864,97.1135,96.9766,97.1037,12240.0
2024-09-05 12:25:00,99.31,99.37,99.27,99.37,13509.0,97.0939,97.1526,97.0548,97.1526,13509.0
2024-09-05 12:30:00,99.36,99.36,99.21,99.35,14624.0,97.1428,97.1428,96.9961,97.133,14624.0
2024-09-05 12:35:00,99.36,99.41,99.26,99.28,13565.0,97.1428,97.1917,97.045,97.0646,13565.0
2024-09-05 12:40:00,99.3,99.43,99.29,99.39,10664.0,97.0841,97.2112,97.0744,97.1721,10664.0
2024-09-05 12:45:00,99.37,99.37,99.19,99.2,43586.0,97.1526,97.1526,96.9766,96.9864,43586.0
2024-09-05 12:50:00,99.2,99.39,99.2,99.32,9496.0,96.9864,97.1721,96.9864,97.1037,9496.0
2024-09-05 12:55:00,99.36,99.41,99.29,99.29,78562.0,97.1428,97.1917,97.0744,97.0744,78562.0
2024-09-05 13:00:00,99.29,99.32,99.27,99.3,7830.0,97.0744,97.1037,97.0548,97.0841,7830.0
2024-09-05 13:05:00,99.3,99.33,99.2,99.33,11180.0,97.0841,97.1135,96.9864,97.1135,11180.0
2024-09-05 13:10:00,99.33,99.33,99.19,99.2,21105.0,97.1135,97.1135,96.9766,96.9864,21105.0
2024-09-05 13:15:00,99.21,99.41,99.16,99.41,19042.0,96.9961,97.1917,96.9473,97.1917,19042.0
2024-09-05 13:20:00,99.41,99.46,99.34,99.46,8285.0,97.1917,97.2406,97.1232,97.2406,8285.0
2024-09-05 13:25:00,99.48,99.49,99.32,99.32,13736.0,97.2601,97.2699,97.1037,97.1037,13736.0
2024-09-05 13:30:00,99.32,99.33,99.24,99.33,10425.0,97.1037,97.1135,97.0255,97.1135,10425.0
2024-09-05 13:35:00,99.37,99.54,99.37,99.49,12005.0,97.1526,97.3188,97.1526,97.2699,12005.0
2024-09-05 13:40:00,99.48,99.65,99.47,99.65,10504.0,97.2601,97.4263,97.2503,97.4263,10504.0
2024-09-05 13:45:00,99.64,99.82,99.63,99.82,28867.0,97.4165,97.5925,97.4068,97.5925,28867.0
2024-09-05 13:50:00,99.82,99.91,99.77,99.81,30638.0,97.5925,97.6805,97.5436,97.5828,30638.0
2024-09-05 13:55:00,99.81,99.87,99.72,99.81,22253.0,97.5828,97.6414,97.4948,97.5828,22253.0
2024-09-05 14:00:00,99.83,99.88,99.75,99.85,16036.0,97.6023,97.6512,97.5241,97.6219,16036.0
2024-09-05 14:05:00,99.86,99.93,99.82,99.84,59322.0,97.6316,97.7001,97.5925,97.6121,59322.0
2024-09-05 14:10:00,99.84,99.88,99.77,99.83,14580.0,97.6121,97.6512,97.5436,97.6023,14580.0
2024-09-05 14:15:00,99.83,99.87,99.76,99.87,16326.0,97.6023,97.6414,97.5339,97.6414,16326.0
2024-09-05 14:20:00,99.86,99.87,99.78,99.79,13353.0,97.6316,97.6414,97.5534,97.5632,13353.0
2024-09-05 14:25:00,99.78,99.78,99.68,99.74,12133.0,97.5534,97.5534,97.4557,97.5143,12133.0
2024-09-05 14:30:00,99.74,99.84,99.72,99.81,10639.0,97.5143,97.6121,97.4948,97.5828,10639.0
2024-09-05 14:35:00,99.81,99.85,99.79,99.83,11489.0,97.5828,97.6219,97.5632,97.6023,11489.0
2024-09-05 14:40:00,99.84,99.84,99.77,99.79,14162.0,97.6121,97.6121,97.5436,97.5632,14162.0
2024-09-05 14:45:00,99.79,100.04,99.79,100.04,178876.0,97.5632,97.8076,97.5632,97.8076,178876.0
2024-09-05 14:50:00,100.03,100.22,100.03,100.09,28944.0,97.7978,97.9836,97.7978,97.8565,28944.0
2024-09-05 14:55:00,100.09,100.14,99.96,99.96,9901.0,97.8565,97.9054,97.7294,97.7294,9901.0
2024-09-05 15:00:00,99.92,99.92,99.78,99.88,15188.0,97.6903,97.6903,97.5534,97.6512,15188.0
2024-09-05 15:05:00,99.89,99.98,99.88,99.94,27403.0,97.661,97.749,97.6512,97.7099,27403.0
2024-09-05 15:10:00,99.93,99.99,99.88,99.93,41288.0,97.7001,97.7587,97.6512,97.7001,41288.0
2024-09-05 15:15:00,99.93,99.93,99.66,99.75,30061.0,97.7001,97.7001,97.4361,97.5241,30061.0
2024-09-05 15:20:00,99.77,99.81,99.7,99.74,21783.0,97.5436,97.5828,97.4752,97.5143,21783.0
2024-09-05 15:25:00,99.73,99.87,99.7,99.87,16048.0,97.5045,97.6414,97.4752,97.6414,16048.0
2024-09-05 15:30:00,99.87,100.15,99.87,100.15,63294.0,97.6414,97.9152,97.6414,97.9152,63294.0
2024-09-05 15:35:00,100.14,100.14,99.91,99.91,45118.0,97.9054,97.9054,97.6805,97.6805,45118.0
2024-09-05 15:40:00,99.89,99.9,99.73,99.75,25303.0,97.661,97.6707,97.5045,97.5241,25303.0
2024-09-05 15:45:00,99.76,99.8,99.59,99.71,44981.0,97.5339,97.573,97.3677,97.485,44981.0
2024-09-05 15:50:00,99.73,99.73,99.46,99.52,101819.0,97.5045,97.5045,97.2406,97.2992,101819.0
2024-09-05 15:55:00,99.51,99.58,99.39,99.56,225371.0,97.2894,97.3579,97.1721,97.3383,225371.0
2024-09-06 09:30:00,99.7,100.44,99.7,100.37,87299.0,97.4752,98.1987,97.4752,98.1303,87299.0
2024-09-06 09:35:00,100.36,100.67,100.32,100.57,57410.0,98.1205,98.4236,98.0814,98.3258,57410.0
2024-09-06 09:40:00,100.58,100.67,100.42,100.55,38301.0,98.3356,98.4236,98.1791,98.3062,38301.0
2024-09-06 09:45:00,100.58,100.8,100.47,100.52,73769.0,98.3356,98.5507,98.228,98.2769,73769.0
2024-09-06 09:50:00,100.53,100.55,100.37,100.44,38523.0,98.2867,98.3062,98.1303,98.1987,38523.0
2024-09-06 09:55:00,100.46,100.53,100.29,100.36,38509.0,98.2182,98.2867,98.052,98.1205,38509.0
2024-09-06 10:00:00,100.34,100.42,99.78,99.78,277059.0,98.1009,98.1791,97.5534,97.5534,277059.0
2024-09-06 10:05:00,99.78,99.8,99.27,99.39,153931.0,97.5534,97.573,97.0548,97.1721,153931.0
2024-09-06 10:10:00,99.37,99.66,99.31,99.58,70838.0,97.1526,97.4361,97.0939,97.3579,70838.0
2024-09-06 10:15:00,99.59,99.62,99.35,99.46,29294.0,97.3677,97.397,97.133,97.2406,29294.0
2024-09-06 10:20:00,99.47,99.63,99.27,99.3,42833.0,97.2503,97.4068,97.0548,97.0841,42833.0
2024-09-06 10:25:00,99.32,99.32,98.76,98.79,56034.0,97.1037,97.1037,96.5562,96.5855,56034.0
2024-09-06 10:30:00,98.79,99.0,98.74,98.78,53493.0,96.5855,96.7908,96.5366,96.5757,53493.0
2024-09-06 10:35:00,98.8,98.81,98.43,98.64,181951.0,96.5953,96.6051,96.2335,96.4389,181951.0
2024-09-06 10:40:00,98.64,98.72,98.2,98.2,40590.0,96.4389,96.5171,96.0087,96.0087,40590.0
2024-09-06 10:45:00,98.19,98.34,98.16,98.28,54558.0,95.9989,96.1456,95.9696,96.0869,54558.0
2024-09-06 10:50:00,98.24,98.28,98.01,98.01,35285.0,96.0478,96.0869,95.8229,95.8229,35285.0
2024-09-06 10:55:00,98.0,98.03,97.82,98.01,48927.0,95.8131,95.8425,95.6372,95.8229,48927.0
2024-09-06 11:00:00,98.01,98.72,98.0,98.12,114680.0,95.8229,96.5171,95.8131,95.9305,114680.0
2024-09-06 11:05:00,98.1,98.22,97.68,97.69,67706.0,95.9109,96.0282,95.5003,95.5101,67706.0
2024-09-06 11:10:00,97.71,97.81,97.47,97.47,71099.0,95.5296,95.6274,95.295,95.295,71099.0
2024-09-06 11:15:00,97.48,97.56,97.28,97.4,99439.0,95.3047,95.383,95.1092,95.2265,99439.0
2024-09-06 11:20:00,97.42,97.51,97.35,97.42,34439.0,95.2461,95.3341,95.1776,95.2461,34439.0
2024-09-06 11:25:00,97.42,97.56,97.28,97.39,42538.0,95.2461,95.383,95.1092,95.2168,42538.0
2024-09-06 11:30:00,97.39,97.6,97.35,97.44,44311.0,95.2168,95.4221,95.1776,95.2656,44311.0
2024-09-06 11:35:00,97.44,97.49,97.33,97.4,55107.0,95.2656,95.3145,95.1581,95.2265,55107.0
2024-09-06 11:40:00,97.39,97.45,97.29,97.37,30618.0,95.2168,95.2754,95.119,95.1972,30618.0
2024-09-06 11:45:00,97.35,97.36,97.22,97.35,30823.0,95.1776,95.1874,95.0505,95.1776,30823.0
2024-09-06 11:50:00,97.35,97.36,97.2,97.28,34780.0,95.1776,95.1874,95.031,95.1092,34780.0
2024-09-06 11:55:00,97.28,97.32,97.21,97.23,36343.0,95.1092,95.1483,95.0408,95.0603,36343.0
2024-09-06 12:00:00,97.23,97.36,97.18,97.22,27394.0,95.0603,95.1874,95.0114,95.0505,27394.0
2024-09-06 12:05:00,97.21,97.36,97.16,97.27,23597.0,95.0408,95.1874,94.9919,95.0994,23597.0
2024-09-06 12:10:00,97.28,97.33,97.2,97.28,33063.0,95.1092,95.1581,95.031,95.1092,33063.0
2024-09-06 12:15:00,97.29,97.29,97.07,97.09,30777.0,95.119,95.119,94.9039,94.9234,30777.0
2024-09-06 12:20:00,97.1,97.15,97.05,97.1,22978.0,94.9332,94.9821,94.8843,94.9332,22978.0
2024-09-06 12:25:00,97.09,97.2,96.97,97.03,35526.0,94.9234,95.031,94.8061,94.8648,35526.0
2024-09-06 12:30:00,97.01,97.04,96.87,97.02,55341.0,94.8452,94.8746,94.7084,94.855,55341.0
2024-09-06 12:35:00,97.04,97.17,96.85,96.87,25776.0,94.8746,95.0017,94.6888,94.7084,25776.0
2024-09-06 12:40:00,96.88,97.03,96.86,96.96,22050.0,94.7181,94.8648,94.6986,94.7963,22050.0
2024-09-06 12:45:00,96.96,96.96,96.67,96.71,29913.0,94.7963,94.7963,94.5128,94.5519,29913.0
2024-09-06 12:50:00,96.72,96.79,96.65,96.7,32680.0,94.5617,94.6301,94.4933,94.5422,32680.0
2024-09-06 12:55:00,96.69,96.83,96.68,96.8,31545.0,94.5324,94.6693,94.5226,94.6399,31545.0
2024-09-06 13:00:00,96.8,97.04,96.73,96.99,27011.0,94.6399,94.8746,94.5715,94.8257,27011.0
2024-09-06 13:05:00,96.98,97.15,96.95,97.13,24020.0,94.8159,94.9821,94.7866,94.9626,24020.0
2024-09-06 13:10:00,97.12,97.25,97.12,97.24,12923.0,94.9528,95.0799,94.9528,95.0701,12923.0
2024-09-06 13:15:00,97.24,97.38,97.21,97.34,40223.0,95.0701,95.207,95.0408,95.1679,40223.0
2024-09-06 13:20:00,97.33,97.53,97.31,97.52,16349.0,95.1581,95.3536,95.1385,95.3439,16349.0
2024-09-06 13:25:00,97.51,97.52,97.3,97.3,21935.0,95.3341,95.3439,95.1288,95.1288,21935.0
2024-09-06 13:30:00,97.3,97.32,97.17,97.23,27053.0,95.1288,95.1483,95.0017,95.0603,27053.0
2024-09-06 13:35:00,97.21,97.21,97.07,97.18,29238.0,95.0408,95.0408,94.9039,95.0114,29238.0
2024-09-06 13:40:00,97.19,97.3,97.19,97.28,25092.0,95.0212,95.1288,95.0212,95.1092,25092.0
2024-09-06 13:45:00,97.29,97.33,97.2,97.23,26912.0,95.119,95.1581,95.031,95.0603,26912.0
2024-09-06 13:50:00,97.23,97.33,97.21,97.31,24874.0,95.0603,95.1581,95.0408,95.1385,24874.0
2024-09-06 13:55:00,97.31,97.44,97.3,97.35,33097.0,95.1385,95.2656,95.1288,95.1776,33097.0
2024-09-06 14:00:00,97.35,97.4,97.17,97.18,31934.0,95.1776,95.2265,95.0017,95.0114,31934.0
2024-09-06 14:05:00,97.18,97.23,97.1,97.15,19007.0,95.0114,95.0603,94.9332,94.9821,19007.0
2024-09-06 14:10:00,97.16,97.26,97.03,97.05,41340.0,94.9919,95.0897,94.8648,94.8843,41340.0
2024-09-06 14:15:00,97.04,97.07,96.85,96.91,42343.0,94.8746,94.9039,94.6888,94.7475,42343.0
2024-09-06 14:20:00,96.92,97.0,96.75,96.79,32788.0,94.7572,94.8355,94.591,94.6301,32788.0
2024-09-06 14:25:00,96.8,96.84,96.69,96.7,31531.0,94.6399,94.679,94.5324,94.5422,31531.0
2024-09-06 14:30:00,96.69,96.77,96.53,96.61,59313.0,94.5324,94.6106,94.3759,94.4542,59313.0
2024-09-06 14:35:00,96.59,96.61,96.44,96.5,60660.0,94.4346,94.4542,94.288,94.3466,60660.0
2024-09-06 14:40:00,96.51,96.62,96.41,96.62,42902.0,94.3564,94.4639,94.2586,94.4639,42902.0
2024-09-06 14:45:00,96.62,96.63,96.42,96.45,24624.0,94.4639,94.4737,94.2684,94.2977,24624.0
2024-09-06 14:50:00,96.47,96.49,96.31,96.48,36706.0,94.3173,94.3368,94.1609,94.3271,36706.0
2024-09-06 14:55:00,96.48,96.65,96.46,96.65,57598.0,94.3271,94.4933,94.3075,94.4933,57598.0
2024-09-06 15:00:00,96.66,96.77,96.66,96.75,25992.0,94.503,94.6106,94.503,94.591,25992.0
2024-09-06 15:05:00,96.73,96.83,96.58,96.61,49690.0,94.5715,94.6693,94.4248,94.4542,49690.0
2024-09-06 15:10:00,96.62,96.73,96.5,96.57,65508.0,94.4639,94.5715,94.3466,94.4151,65508.0
2024-09-06 15:15:00,96.58,96.68,96.46,96.68,65022.0,94.4248,94.5226,94.3075,94.5226,65022.0
2024-09-06 15:20:00,96.69,97.02,96.69,96.9,55483.0,94.5324,94.855,94.5324,94.7377,55483.0
2024-09-06 15:25:00,96.9,97.02,96.58,96.59,86384.0,94.7377,94.855,94.4248,94.4346,86384.0
2024-09-06 15:30:00,96.6,96.72,96.48,96.48,79319.0,94.4444,94.5617,94.3271,94.3271,79319.0
2024-09-06 15:35:00,96.49,96.52,96.29,96.3,216631.0,94.3368,94.3662,94.1413,94.1511,216631.0
2024-09-06 15:40:00,96.3,96.51,96.26,96.4,166260.0,94.1511,94.3564,94.112,94.2488,166260.0
2024-09-06 15:45:00,96.4,96.5,96.27,96.33,208014.0,94.2488,94.3466,94.1217,94.1804,208014.0
2024-09-06 15:50:00,96.34,96.49,96.14,96.4,229310.0,94.1902,94.3368,93.9946,94.2488,229310.0
2024-09-06 15:55:00,96.38,96.67,96.23,96.57,473981.0,94.2293,94.5128,94.0826,94.4151,473981.0
2024-09-09 09:30:00,97.75,98.19,97.66,98.05,95644.0,95.5687,95.9989,95.4807,95.862,95644.0
2024-09-09 09:35:00,98.06,98.06,97.61,97.88,32297.0,95.8718,95.8718,95.4318,95.6958,32297.0
2024-09-09 09:40:00,97.91,98.0,97.7,97.76,28077.0,95.7252,95.8131,95.5198,95.5785,28077.0
2024-09-09 09:45:00,97.8,97.91,97.59,97.84,45330.0,95.6176,95.7252,95.4123,95.6567,45330.0
2024-09-09 09:50:00,97.85,98.06,97.77,98.04,35427.0,95.6665,95.8718,95.5883,95.8522,35427.0
2024-09-09 09:55:00,98.05,98.07,97.93,97.94,21259.0,95.862,95.8816,95.7447,95.7545,21259.0
2024-09-09 10:00:00,97.95,98.04,97.78,98.03,44069.0,95.7643,95.8522,95.5981,95.8425,44069.0
2024-09-09 10:05:00,98.05,98.45,98.04,98.43,46510.0,95.862,96.2531,95.8522,96.2335,46510.0
2024-09-09 10:10:00,98.43,98.55,98.41,98.47,37062.0,96.2335,96.3509,96.214,96.2727,37062.0
2024-09-09 10:15:00,98.47,98.67,98.43,98.55,52975.0,96.2727,96.4682,96.2335,96.3509,52975.0
2024-09-09 10:20:00,98.55,98.64,98.21,98.26,29842.0,96.3509,96.4389,96.0185,96.0673,29842.0
2024-09-09 10:25:00,98.27,98.38,98.26,98.26,25279.0,96.0771,96.1847,96.0673,96.0673,25279.0
2024-09-09 10:30:00,98.27,98.41,98.2,98.36,49293.0,96.0771,96.214,96.0087,96.1651,49293.0
2024-09-09 10:35:00,98.36,98.59,98.29,98.56,36434.0,96.1651,96.39,96.0967,96.3606,36434.0
2024-09-09 10:40:00,98.55,98.59,98.31,98.31,16623.0,96.3509,96.39,96.1162,96.1162,16623.0
2024-09-09 10:45:00,98.31,98.45,98.29,98.44,31691.0,96.1162,96.2531,96.0967,96.2433,31691.0
2024-09-09 10:50:00,98.42,98.42,97.94,98.03,54858.0,96.2238,96.2238,95.7545,95.8425,54858.0
2024-09-09 10:55:00,98.12,98.16,97.88,97.89,37369.0,95.9305,95.9696,95.6958,95.7056,37369.0
2024-09-09 11:00:00,97.89,97.9,97.72,97.72,26972.0,95.7056,95.7154,95.5394,95.5394,26972.0
2024-09-09 11:05:00,97.73,97.81,97.66,97.76,37318.0,95.5492,95.6274,95.4807,95.5785,37318.0
2024-09-09 11:10:00,97.76,97.79,97.6,97.73,49567.0,95.5785,95.6078,95.4221,95.5492,49567.0
2024-09-09 11:15:00,97.74,97.87,97.7,97.81,24933.0,95.5589,95.686,95.5198,95.6274,24933.0
2024-09-09 11:20:00,97.83,98.2,97.83,98.19,21351.0,95.6469,96.0087,95.6469,95.9989,21351.0
2024-09-09 11:25:00,98.19,98.43,98.13,98.43,32509.0,95.9989,96.2335,95.9402,96.2335,32509.0
2024-09-09 11:30:00,98.42,98.61,98.42,98.51,57204.0,96.2238,96.4095,96.2238,96.3118,57204.0
2024-09-09 11:35:00,98.52,98.55,98.42,98.43,19498.0,96.3215,96.3509,96.2238,96.2335,19498.0
2024-09-09 11:40:00,98.43,98.52,98.3,98.47,23179.0,96.2335,96.3215,96.1064,96.2727,23179.0
2024-09-09 11:45:00,98.47,98.6,98.44,98.58,16989.0,96.2727,96.3998,96.2433,96.3802,16989.0
2024-09-09 11:50:00,98.58,98.68,98.55,98.63,17164.0,96.3802,96.478,96.3509,96.4291,17164.0
2024-09-09 11:55:00,98.63,98.66,98.56,98.64,22074.0,96.4291,96.4584,96.3606,96.4389,22074.0
2024-09-09 12:00:00,98.63,98.76,98.57,98.75,22469.0,96.4291,96.5562,96.3704,96.5464,22469.0
2024-09-09 12:05:00,98.75,98.82,98.67,98.78,44461.0,96.5464,96.6148,96.4682,96.5757,44461.0
2024-09-09 12:10:00,98.8,98.84,98.76,98.78,14561.0,96.5953,96.6344,96.5562,96.5757,14561.0
2024-09-09 12:15:00,98.77,98.84,98.73,98.82,46788.0,96.566,96.6344,96.5269,96.6148,46788.0
2024-09-09 12:20:00,98.81,98.83,98.71,98.8,14724.0,96.6051,96.6246,96.5073,96.5953,14724.0
2024-09-09 12:25:00,98.8,98.84,98.73,98.82,14120.0,96.5953,96.6344,96.5269,96.6148,14120.0
2024-09-09 12:30:00,98.82,98.91,98.81,98.89,20538.0,96.6148,96.7028,96.6051,96.6833,20538.0
2024-09-09 12:35:00,98.87,98.94,98.77,98.87,18251.0,96.6637,96.7322,96.566,96.6637,18251.0
2024-09-09 12:40:00,98.87,98.99,98.86,98.92,43314.0,96.6637,96.7811,96.654,96.7126,43314.0
2024-09-09 12:45:00,98.92,99.01,98.91,98.97,24721.0,96.7126,96.8006,96.7028,96.7615,24721.0
2024-09-09 12:50:00,98.96,98.99,98.88,98.91,10599.0,96.7517,96.7811,96.6735,96.7028,10599.0
2024-09-09 12:55:00,98.91,99.0,98.9,98.98,11154.0,96.7028,96.7908,96.6931,96.7713,11154.0
2024-09-09 13:00:00,98.98,99.02,98.93,98.94,26679.0,96.7713,96.8104,96.7224,96.7322,26679.0
2024-09-09 13:05:00,98.94,99.0,98.9,98.93,10377.0,96.7322,96.7908,96.6931,96.7224,10377.0
2024-09-09 13:10:00,98.92,98.95,98.87,98.91,14091.0,96.7126,96.7419,96.6637,96.7028,14091.0
2024-09-09 13:15:00,98.9,98.94,98.84,98.9,69803.0,96.6931,96.7322,96.6344,96.6931,69803.0
2024-09-09 13:20:00,98.89,98.91,98.85,98.87,15187.0,96.6833,96.7028,96.6442,96.6637,15187.0
2024-09-09 13:25:00,98.9,98.93,98.86,98.9,15528.0,96.6931,96.7224,96.654,96.6931,15528.0
2024-09-09 13:30:00,98.89,98.9,98.74,98.78,25585.0,96.6833,96.6931,96.5366,96.5757,25585.0
2024-09-09 13:35:00,98.78,98.9,98.76,98.88,46036.0,96.5757,96.6931,96.5562,96.6735,46036.0
2024-09-09 13:40:00,98.92,98.97,98.73,98.74,29084.0,96.7126,96.7615,96.5269,96.5366,29084.0
2024-09-09 13:45:00,98.74,98.8,98.69,98.73,46876.0,96.5366,96.5953,96.4877,96.5269,46876.0
2024-09-09 13:50:00,98.73,98.74,98.6,98.64,21463.0,96.5269,96.5366,96.3998,96.4389,21463.0
2024-09-09 13:55:00,98.66,98.69,98.55,98.55,19544.0,96.4584,96.4877,96.3509,96.3509,19544.0
2024-09-09 14:00:00,98.55,98.62,98.52,98.56,16905.0,96.3509,96.4193,96.3215,96.3606,16905.0
2024-09-09 14:05:00,98.57,98.67,98.53,98.65,18326.0,96.3704,96.4682,96.3313,96.4486,18326.0
2024-09-09 14:10:00,98.64,98.67,98.54,98.62,18182.0,96.4389,96.4682,96.3411,96.4193,18182.0
2024-09-09 14:15:00,98.61,98.72,98.59,98.72,16695.0,96.4095,96.5171,96.39,96.5171,16695.0
2024-09-09 14:20:00,98.73,98.73,98.64,98.66,15701.0,96.5269,96.5269,96.4389,96.4584,15701.0
2024-09-09 14:25:00,98.65,98.69,98.6,98.61,14464.0,96.4486,96.4877,96.3998,96.4095,14464.0
2024-09-09 14:30:00,98.63,98.67,98.56,98.59,23223.0,96.4291,96.4682,96.3606,96.39,23223.0
2024-09-09 14:35:00,98.58,98.59,98.37,98.4,16298.0,96.3802,96.39,96.1749,96.2042,16298.0
2024-09-09 14:40:00,98.41,98.52,98.34,98.52,30330.0,96.214,96.3215,96.1456,96.3215,30330.0
2024-09-09 14:45:00,98.53,98.53,98.33,98.41,27377.0,96.3313,96.3313,96.1358,96.214,27377.0
2024-09-09 14:50:00,98.41,98.45,98.35,98.38,38279.0,96.214,96.2531,96.1553,96.1847,38279.0
2024-09-09 14:55:00,98.38,98.46,98.36,98.43,21461.0,96.1847,96.2629,96.1651,96.2335,21461.0
2024-09-09 15:00:00,98.42,98.42,98.23,98.33,28670.0,96.2238,96.2238,96.038,96.1358,28670.0
2024-09-09 15:05:00,98.31,98.5,98.31,98.45,40049.0,96.1162,96.302,96.1162,96.2531,40049.0
2024-09-09 15:10:00,98.44,98.47,98.38,98.44,23177.0,96.2433,96.2727,96.1847,96.2433,23177.0
2024-09-09 15:15:00,98.44,98.5,98.41,98.42,24394.0,96.2433,96.302,96.214,96.2238,24394.0
2024-09-09 15:20:00,98.41,98.43,98.25,98.36,47003.0,96.214,96.2335,96.0576,96.1651,47003.0
2024-09-09 15:25:00,98.36,98.53,98.32,98.52,23426.0,96.1651,96.3313,96.126,96.3215,23426.0
2024-09-09 15:30:00,98.53,98.56,98.46,98.52,31162.0,96.3313,96.3606,96.2629,96.3215,31162.0
2024-09-09 15:35:00,98.51,98.67,98.51,98.65,23950.0,96.3118,96.4682,96.3118,96.4486,23950.0
2024-09-09 15:40:00,98.66,98.72,98.61,98.61,49065.0,96.4584,96.5171,96.4095,96.4095,49065.0
2024-09-09 15:45:00,98.6,98.61,98.43,98.45,42560.0,96.3998,96.4095,96.2335,96.2531,42560.0
2024-09-09 15:50:00,98.43,98.52,98.13,98.14,107134.0,96.2335,96.3215,95.9402,95.95,107134.0
2024-09-09 15:55:00,98.13,98.24,98.03,98.18,311491.0,95.9402,96.0478,95.8425,95.9891,311491.0
2024-09-10 09:30:00,98.4,98.43,97.2,97.29,117250.0,96.2042,96.2335,95.031,95.119,117250.0
2024-09-10 09:35:00,97.27,97.57,97.2,97.27,34606.0,95.0994,95.3927,95.031,95.0994,34606.0
2024-09-10 09:40:00,97.29,97.34,97.13,97.33,32241.0,95.119,95.1679,94.9626,95.1581,32241.0
2024-09-10 09:45:00,97.38,97.49,97.01,97.11,42521.0,95.207,95.3145,94.8452,94.943,42521.0
2024-09-10 09:50:00,97.12,97.22,96.72,96.73,43900.0,94.9528,95.0505,94.5617,94.5715,43900.0
2024-09-10 09:55:00,96.75,96.85,96.52,96.61,80358.0,94.591,94.6888,94.3662,94.4542,80358.0
2024-09-10 10:00:00,96.61,96.66,96.41,96.64,58354.0,94.4542,94.503,94.2586,94.4835,58354.0
2024-09-10 10:05:00,96.64,96.64,96.19,96.27,52881.0,94.4835,94.4835,94.0435,94.1217,52881.0
2024-09-10 10:10:00,96.27,96.27,95.7,95.74,221118.0,94.1217,94.1217,93.5645,93.6036,221118.0
2024-09-10 10:15:00,95.77,95.99,95.6,95.75,70045.0,93.6329,93.848,93.4667,93.6134,70045.0
2024-09-10 10:20:00,95.75,95.88,95.66,95.8,62366.0,93.6134,93.7405,93.5254,93.6622,62366.0
2024-09-10 10:25:00,95.79,96.23,95.75,96.16,86821.0,93.6525,94.0826,93.6134,94.0142,86821.0
2024-09-10 10:30:00,96.12,96.22,95.97,96.03,79047.0,93.9751,94.0729,93.8284,93.8871,79047.0
2024-09-10 10:35:00,96.03,96.38,96.01,96.29,41606.0,93.8871,94.2293,93.8675,94.1413,41606.0
2024-09-10 10:40:00,96.32,96.34,96.05,96.08,42105.0,94.1706,94.1902,93.9067,93.936,42105.0
2024-09-10 10:45:00,96.1,96.33,96.09,96.3,27180.0,93.9555,94.1804,93.9458,94.1511,27180.0
2024-09-10 10:50:00,96.33,96.38,96.19,96.25,39970.0,94.1804,94.2293,94.0435,94.1022,39970.0
2024-09-10 10:55:00,96.24,96.45,96.2,96.35,84735.0,94.0924,94.2977,94.0533,94.2,84735.0
2024-09-10 11:00:00,96.34,96.55,96.22,96.49,43160.0,94.1902,94.3955,94.0729,94.3368,43160.0
2024-09-10 11:05:00,96.49,96.53,96.31,96.5,33463.0,94.3368,94.3759,94.1609,94.3466,33463.0
2024-09-10 11:10:00,96.51,96.58,96.33,96.37,48092.0,94.3564,94.4248,94.1804,94.2195,48092.0
2024-09-10 11:15:00,96.38,96.59,96.38,96.53,39769.0,94.2293,94.4346,94.2293,94.3759,39769.0
2024-09-10 11:20:00,96.52,96.54,96.28,96.36,28950.0,94.3662,94.3857,94.1315,94.2097,28950.0
2024-09-10 11:25:00,96.35,97.05,95.56,95.69,439817.0,94.2,94.8843,93.4276,93.5547,439817.0
2024-09-10 11:30:00,95.68,96.27,94.89,95.25,281972.0,93.5449,94.1217,92.7725,93.1245,281972.0
2024-09-10 11:35:00,95.25,95.7,95.08,95.45,147592.0,93.1245,93.5645,92.9583,93.32,147592.0
2024-09-10 11:40:00,95.43,95.91,95.33,95.81,36749.0,93.3005,93.7698,93.2027,93.672,36749.0
2024-09-10 11:45:00,95.78,95.88,95.44,95.63,109950.0,93.6427,93.7405,93.3103,93.496,109950.0
2024-09-10 11:50:00,95.63,95.69,95.39,95.6,59191.0,93.496,93.5547,93.2614,93.4667,59191.0
2024-09-10 11:55:00,95.58,95.81,95.43,95.52,36175.0,93.4471,93.672,93.3005,93.3885,36175.0
2024-09-10 12:00:00,95.48,95.48,95.16,95.33,33759.0,93.3494,93.3494,93.0365,93.2027,33759.0
2024-09-10 12:05:00,95.39,95.7,95.3,95.36,76543.0,93.2614,93.5645,93.1734,93.2321,76543.0
2024-09-10 12:10:00,95.36,95.55,95.32,95.5,47626.0,93.2321,93.4178,93.1929,93.3689,47626.0
2024-09-10 12:15:00,95.51,95.71,95.25,95.4,55981.0,93.3787,93.5742,93.1245,93.2712,55981.0
2024-09-10 12:20:00,95.43,95.43,95.3,95.41,35180.0,93.3005,93.3005,93.1734,93.2809,35180.0
2024-09-10 12:25:00,95.41,95.44,95.35,95.35,25779.0,93.2809,93.3103,93.2223,93.2223,25779.0
2024-09-10 12:30:00,95.37,95.37,95.11,95.16,26784.0,93.2418,93.2418,92.9876,93.0365,26784.0
2024-09-10 12:35:00,95.15,95.31,95.06,95.31,39343.0,93.0267,93.1832,92.9387,93.1832,39343.0
2024-09-10 12:40:00,95.27,95.44,95.25,95.42,41203.0,93.1441,93.3103,93.1245,93.2907,41203.0
2024-09-10 12:45:00,95.43,95.5,95.31,95.47,32542.0,93.3005,93.3689,93.1832,93.3396,32542.0
2024-09-10 12:50:00,95.44,95.63,95.42,95.59,24248.0,93.3103,93.496,93.2907,93.4569,24248.0
2024-09-10 12:55:00,95.61,95.61,95.38,95.39,25785.0,93.4765,93.4765,93.2516,93.2614,25785.0
2024-09-10 13:00:00,95.4,95.55,95.34,95.52,85260.0,93.2712,93.4178,93.2125,93.3885,85260.0
2024-09-10 13:05:00,95.53,95.69,95.52,95.69,18427.0,93.3983,93.5547,93.3885,93.5547,18427.0
2024-09-10 13:10:00,95.68,95.83,95.64,95.83,23707.0,93.5449,93.6916,93.5058,93.6916,23707.0
2024-09-10 13:15:00,95.84,95.85,95.72,95.79,14547.0,93.7013,93.7111,93.584,93.6525,14547.0
2024-09-10 13:20:00,95.78,96.08,95.75,96.02,21071.0,93.6427,93.936,93.6134,93.8773,21071.0
2024-09-10 13:25:00,96.02,96.06,95.94,96.04,17999.0,93.8773,93.9164,93.7991,93.8969,17999.0
2024-09-10 13:30:00,96.03,96.19,96.03,96.19,18332.0,93.8871,94.0435,93.8871,94.0435,18332.0
2024-09-10 13:35:00,96.18,96.46,96.15,96.45,35337.0,94.0338,94.3075,94.0044,94.2977,35337.0
2024-09-10 13:40:00,96.45,96.52,96.12,96.14,56601.0,94.2977,94.3662,93.9751,93.9946,56601.0
2024-09-10 13:45:00,96.17,96.17,95.98,96.03,49363.0,94.024,94.024,93.8382,93.8871,49363.0
2024-09-10 13:50:00,96.03,96.13,96.01,96.04,35350.0,93.8871,93.9849,93.8675,93.8969,35350.0
2024-09-10 13:55:00,96.04,96.07,95.88,95.94,76300.0,93.8969,93.9262,93.7405,93.7991,76300.0
2024-09-10 14:00:00,95.93,96.07,95.85,96.0,74343.0,93.7893,93.9262,93.7111,93.8578,74343.0
2024-09-10 14:05:00,96.01,96.26,96.0,96.26,29407.0,93.8675,94.112,93.8578,94.112,29407.0
2024-09-10 14:10:00,96.26,96.28,96.13,96.23,26235.0,94.112,94.1315,93.9849,94.0826,26235.0
2024-09-10 14:15:00,96.22,96.3,96.19,96.23,24049.0,94.0729,94.1511,94.0435,94.0826,24049.0
2024-09-10 14:20:00,96.23,96.27,96.07,96.21,22651.0,94.0826,94.1217,93.9262,94.0631,22651.0
2024-09-10 14:25:00,96.2,96.3,96.19,96.3,33121.0,94.0533,94.1511,94.0435,94.1511,33121.0
2024-09-10 14:30:00,96.29,96.38,96.25,96.34,90275.0,94.1413,94.2293,94.1022,94.1902,90275.0
2024-09-10 14:35:00,96.35,96.5,96.33,96.4,23226.0,94.2,94.3466,94.1804,94.2488,23226.0
2024-09-10 14:40:00,96.43,96.56,96.39,96.46,68843.0,94.2782,94.4053,94.2391,94.3075,68843.0
2024-09-10 14:45:00,96.45,96.52,96.43,96.45,18818.0,94.2977,94.3662,94.2782,94.2977,18818.0
2024-09-10 14:50:00,96.46,96.59,96.46,96.58,14093.0,94.3075,94.4346,94.3075,94.4248,14093.0
2024-09-10 14:55:00,96.59,96.65,96.59,96.61,26136.0,94.4346,94.4933,94.4346,94.4542,26136.0
2024-09-10 15:00:00,96.59,96.69,96.53,96.6,54180.0,94.4346,94.5324,94.3759,94.4444,54180.0
2024-09-10 15:05:00,96.6,96.63,96.39,96.46,84085.0,94.4444,94.4737,94.2391,94.3075,84085.0
2024-09-10 15:10:00,96.47,96.56,96.44,96.48,25396.0,94.3173,94.4053,94.288,94.3271,25396.0
2024-09-10 15:15:00,96.5,96.52,96.4,96.45,39811.0,94.3466,94.3662,94.2488,94.2977,39811.0
2024-09-10 15:20:00,96.45,96.71,96.44,96.62,60441.0,94.2977,94.5519,94.288,94.4639,60441.0
2024-09-10 15:25:00,96.61,96.62,96.51,96.53,31404.0,94.4542,94.4639,94.3564,94.3759,31404.0
2024-09-10 15:30:00,96.52,96.52,96.42,96.48,32049.0,94.3662,94.3662,94.2684,94.3271,32049.0
2024-09-10 15:35:00,96.48,96.51,96.29,96.32,41770.0,94.3271,94.3564,94.1413,94.1706,41770.0
2024-09-10 15:40:00,96.31,96.47,96.29,96.44,57228.0,94.1609,94.3173,94.1413,94.288,57228.0
2024-09-10 15:45:00,96.44,96.49,96.25,96.32,56691.0,94.288,94.3368,94.1022,94.1706,56691.0
2024-09-10 15:50:00,96.33,96.57,96.33,96.54,117892.0,94.1804,94.4151,94.1804,94.3857,117892.0
2024-09-10 15:55:00,96.54,96.68,96.48,96.6,257010.0,94.3857,94.5226,94.3271,94.4444,257010.0
2024-09-11 09:30:00,95.49,95.79,94.87,95.26,166982.0,93.3592,93.6525,92.753,93.1343,166982.0
2024-09-11 09:35:00,95.24,95.5,95.16,95.26,108012.0,93.1147,93.3689,93.0365,93.1343,108012.0
2024-09-11 09:40:00,95.25,95.58,94.96,95.58,120798.0,93.1245,93.4471,92.841,93.4471,120798.0
2024-09-11 09:45:00,95.55,95.63,95.15,95.31,67850.0,93.4178,93.496,93.0267,93.1832,67850.0
2024-09-11 09:50:00,95.3,95.38,95.07,95.21,71692.0,93.1734,93.2516,92.9485,93.0854,71692.0
2024-09-11 09:55:00,95.21,95.29,95.0,95.07,93098.0,93.0854,93.1636,92.8801,92.9485,93098.0
2024-09-11 10:00:00,95.05,95.24,94.68,94.74,90777.0,92.929,93.1147,92.5672,92.6259,90777.0
2024-09-11 10:05:00,94.78,94.92,94.61,94.85,182188.0,92.665,92.8019,92.4988,92.7334,182188.0
2024-09-11 10:10:00,94.87,94.97,94.39,94.39,158191.0,92.753,92.8508,92.2837,92.2837,158191.0
2024-09-11 10:15:00,94.39,94.65,94.28,94.32,55079.0,92.2837,92.5379,92.1762,92.2153,55079.0
2024-09-11 10:20:00,94.28,94.62,94.19,94.25,45807.0,92.1762,92.5086,92.0882,92.1468,45807.0
2024-09-11 10:25:00,94.3,94.47,94.22,94.28,73325.0,92.1957,92.3619,92.1175,92.1762,73325.0
2024-09-11 10:30:00,94.28,94.49,94.09,94.45,127211.0,92.1762,92.3815,91.9904,92.3424,127211.0
2024-09-11 10:35:00,94.46,94.74,94.46,94.74,72747.0,92.3521,92.6259,92.3521,92.6259,72747.0
2024-09-11 10:40:00,94.73,94.73,94.4,94.41,17619.0,92.6161,92.6161,92.2935,92.3033,17619.0
2024-09-11 10:45:00,94.43,94.49,94.24,94.36,26864.0,92.3228,92.3815,92.137,92.2544,26864.0
2024-09-11 10:50:00,94.36,94.48,94.29,94.37,36457.0,92.2544,92.3717,92.1859,92.2641,36457.0
2024-09-11 10:55:00,94.38,94.57,94.34,94.56,35473.0,92.2739,92.4597,92.2348,92.4499,35473.0
2024-09-11 11:00:00,94.57,94.89,94.57,94.82,41112.0,92.4597,92.7725,92.4597,92.7041,41112.0
2024-09-11 11:05:00,94.82,94.93,94.74,94.77,42797.0,92.7041,92.8116,92.6259,92.6552,42797.0
2024-09-11 11:10:00,94.77,95.08,94.72,95.04,51750.0,92.6552,92.9583,92.6063,92.9192,51750.0
2024-09-11 11:15:00,95.04,95.04,94.87,94.98,42642.0,92.9192,92.9192,92.753,92.8605,42642.0
2024-09-11 11:20:00,94.98,95.02,94.81,94.89,47974.0,92.8605,92.8996,92.6943,92.7725,47974.0
2024-09-11 11:25:00,94.89,94.94,94.81,94.89,34424.0,92.7725,92.8214,92.6943,92.7725,34424.0
2024-09-11 11:30:00,94.91,95.1,94.88,95.03,41785.0,92.7921,92.9779,92.7628,92.9094,41785.0
2024-09-11 11:35:00,95.05,95.47,95.01,95.43,36290.0,92.929,93.3396,92.8899,93.3005,36290.0
2024-09-11 11:40:00,95.42,95.5,95.39,95.41,31602.0,93.2907,93.3689,93.2614,93.2809,31602.0
2024-09-11 11:45:00,95.4,95.51,95.34,95.46,23007.0,93.2712,93.3787,93.2125,93.3298,23007.0
2024-09-11 11:50:00,95.46,95.46,95.34,95.38,20178.0,93.3298,93.3298,93.2125,93.2516,20178.0
2024-09-11 11:55:00,95.38,95.61,95.24,95.55,53333.0,93.2516,93.4765,93.1147,93.4178,53333.0
2024-09-11 12:00:00,95.53,95.65,95.43,95.64,42823.0,93.3983,93.5156,93.3005,93.5058,42823.0
2024-09-11 12:05:00,95.64,95.79,95.61,95.63,18850.0,93.5058,93.6525,93.4765,93.496,18850.0
2024-09-11 12:10:00,95.65,95.7,95.45,95.61,22584.0,93.5156,93.5645,93.32,93.4765,22584.0
2024-09-11 12:15:00,95.62,95.63,95.47,95.52,26003.0,93.4863,93.496,93.3396,93.3885,26003.0
2024-09-11 12:20:00,95.54,95.61,95.44,95.55,25324.0,93.408,93.4765,93.3103,93.4178,25324.0
2024-09-11 12:25:00,95.57,95.63,95.49,95.63,29101.0,93.4374,93.496,93.3592,93.496,29101.0
2024-09-11 12:30:00,95.63,95.71,95.58,95.67,20182.0,93.496,93.5742,93.4471,93.5351,20182.0
2024-09-11 12:35:00,95.67,95.71,95.62,95.7,21988.0,93.5351,93.5742,93.4863,93.5645,21988.0
2024-09-11 12:40:00,95.72,95.77,95.69,95.72,18254.0,93.584,93.6329,93.5547,93.584,18254.0
2024-09-11 12:45:00,95.73,95.78,95.68,95.78,27172.0,93.5938,93.6427,93.5449,93.6427,27172.0
2024-09-11 12:50:00,95.78,95.94,95.74,95.88,24579.0,93.6427,93.7991,93.6036,93.7405,24579.0
2024-09-11 12:55:00,95.87,95.87,95.75,95.82,16153.0,93.7307,93.7307,93.6134,93.6818,16153.0
2024-09-11 13:00:00,95.85,95.95,95.85,95.9,27761.0,93.7111,93.8089,93.7111,93.76,27761.0
2024-09-11 13:05:00,95.89,96.03,95.88,95.97,21779.0,93.7502,93.8871,93.7405,93.8284,21779.0
2024-09-11 13:10:00,95.98,96.19,95.98,96.15,30276.0,93.8382,94.0435,93.8382,94.0044,30276.0
2024-09-11 13:15:00,96.17,96.17,96.05,96.08,15173.0,94.024,94.024,93.9067,93.936,15173.0
2024-09-11 13:20:00,96.09,96.09,95.95,95.97,14623.0,93.9458,93.9458,93.8089,93.8284,14623.0
2024-09-11 13:25:00,95.97,96.13,95.96,96.08,18425.0,93.8284,93.9849,93.8187,93.936,18425.0
2024-09-11 13:30:00,96.1,96.2,96.1,96.16,20560.0,93.9555,94.0533,93.9555,94.0142,20560.0
2024-09-11 13:35:00,96.17,96.18,96.1,96.15,21603.0,94.024,94.0338,93.9555,94.0044,21603.0
2024-09-11 13:40:00,96.15,96.26,96.15,96.2,23436.0,94.0044,94.112,94.0044,94.0533,23436.0
2024-09-11 13:45:00,96.21,96.35,96.21,96.34,15890.0,94.0631,94.2,94.0631,94.1902,15890.0
2024-09-11 13:50:00,96.33,96.39,96.3,96.31,27909.0,94.1804,94.2391,94.1511,94.1609,27909.0
2024-09-11 13:55:00,96.31,96.34,96.18,96.27,22435.0,94.1609,94.1902,94.0338,94.1217,22435.0
2024-09-11 14:00:00,96.26,96.28,96.16,96.24,15721.0,94.112,94.1315,94.0142,94.0924,15721.0
2024-09-11 14:05:00,96.24,96.31,96.21,96.26,19683.0,94.0924,94.1609,94.0631,94.112,19683.0
2024-09-11 14:10:00,96.27,96.36,96.27,96.3,20160.0,94.1217,94.2097,94.1217,94.1511,20160.0
2024-09-11 14:15:00,96.32,96.37,96.28,96.35,34644.0,94.1706,94.2195,94.1315,94.2,34644.0
2024-09-11 14:20:00,96.35,96.48,96.34,96.48,30038.0,94.2,94.3271,94.1902,94.3271,30038.0
2024-09-11 14:25:00,96.49,96.54,96.43,96.48,30250.0,94.3368,94.3857,94.2782,94.3271,30250.0
2024-09-11 14:30:00,96.48,96.57,96.45,96.56,22895.0,94.3271,94.4151,94.2977,94.4053,22895.0
2024-09-11 14:35:00,96.56,96.74,96.47,96.74,28591.0,94.4053,94.5813,94.3173,94.5813,28591.0
2024-09-11 14:40:00,96.75,96.94,96.74,96.83,27094.0,94.591,94.7768,94.5813,94.6693,27094.0
2024-09-11 14:45:00,96.83,96.85,96.73,96.79,20588.0,94.6693,94.6888,94.5715,94.6301,20588.0
2024-09-11 14:50:00,96.8,96.81,96.59,96.6,27969.0,94.6399,94.6497,94.4346,94.4444,27969.0
2024-09-11 14:55:00,96.6,96.73,96.59,96.66,18652.0,94.4444,94.5715,94.4346,94.503,18652.0
2024-09-11 15:00:00,96.65,96.68,96.58,96.65,24959.0,94.4933,94.5226,94.4248,94.4933,24959.0
2024-09-11 15:05:00,96.67,96.79,96.66,96.76,34337.0,94.5128,94.6301,94.503,94.6008,34337.0
2024-09-11 15:10:00,96.76,96.86,96.67,96.76,40411.0,94.6008,94.6986,94.5128,94.6008,40411.0
2024-09-11 15:15:00,96.76,96.89,96.75,96.83,42875.0,94.6008,94.7279,94.591,94.6693,42875.0
2024-09-11 15:20:00,96.83,96.87,96.78,96.86,24684.0,94.6693,94.7084,94.6204,94.6986,24684.0
2024-09-11 15:25:00,96.87,96.98,96.87,96.96,39759.0,94.7084,94.8159,94.7084,94.7963,39759.0
2024-09-11 15:30:00,96.96,97.07,96.92,97.05,46844.0,94.7963,94.9039,94.7572,94.8843,46844.0
2024-09-11 15:35:00,97.05,97.06,96.93,96.94,52275.0,94.8843,94.8941,94.767,94.7768,52275.0
2024-09-11 15:40:00,96.94,96.96,96.65,96.85,108385.0,94.7768,94.7963,94.4933,94.6888,108385.0
2024-09-11 15:45:00,96.85,96.89,96.78,96.86,71656.0,94.6888,94.7279,94.6204,94.6986,71656.0
2024-09-11 15:50:00,96.85,97.0,96.73,97.0,112982.0,94.6888,94.8355,94.5715,94.8355,112982.0
2024-09-11 15:55:00,97.0,97.14,96.95,97.0,318035.0,94.8355,94.9723,94.7866,94.8355,318035.0
2024-09-12 09:30:00,97.37,97.69,96.88,96.88,51350.0,95.1972,95.5101,94.7181,94.7181,51350.0
2024-09-12 09:35:00,96.85,97.12,96.79,96.94,22562.0,94.6888,94.9528,94.6301,94.7768,22562.0
2024-09-12 09:40:00,96.91,97.01,96.47,96.49,17320.0,94.7475,94.8452,94.3173,94.3368,17320.0
2024-09-12 09:45:00,96.55,96.57,95.75,95.83,40217.0,94.3955,94.4151,93.6134,93.6916,40217.0
2024-09-12 09:50:00,95.84,96.09,95.68,95.87,34912.0,93.7013,93.9458,93.5449,93.7307,34912.0
2024-09-12 09:55:00,95.86,96.1,95.85,95.91,131417.0,93.7209,93.9555,93.7111,93.7698,131417.0
2024-09-12 10:00:00,95.9,96.01,95.76,95.76,23233.0,93.76,93.8675,93.6231,93.6231,23233.0
2024-09-12 10:05:00,95.78,96.03,95.73,95.98,25170.0,93.6427,93.8871,93.5938,93.8382,25170.0
2024-09-12 10:10:00,96.01,96.43,95.95,96.41,36522.0,93.8675,94.2782,93.8089,94.2586,36522.0
2024-09-12 10:15:00,96.4,96.5,96.27,96.47,17124.0,94.2488,94.3466,94.1217,94.3173,17124.0
2024-09-12 10:20:00,96.47,96.52,96.36,96.43,44713.0,94.3173,94.3662,94.2097,94.2782,44713.0
2024-09-12 10:25:00,96.44,96.5,96.37,96.48,30520.0,94.288,94.3466,94.2195,94.3271,30520.0
2024-09-12 10:30:00,96.48,96.76,96.43,96.73,22857.0,94.3271,94.6008,94.2782,94.5715,22857.0
2024-09-12 10:35:00,96.72,96.72,96.47,96.54,19262.0,94.5617,94.5617,94.3173,94.3857,19262.0
2024-09-12 10:40:00,96.53,96.6,96.43,96.57,13657.0,94.3759,94.4444,94.2782,94.4151,13657.0
2024-09-12 10:45:00,96.55,96.76,96.55,96.76,14889.0,94.3955,94.6008,94.3955,94.6008,14889.0
2024-09-12 10:50:00,96.77,96.77,96.52,96.54,15661.0,94.6106,94.6106,94.3662,94.3857,15661.0
2024-09-12 10:55:00,96.6,96.73,96.34,96.35,11917.0,94.4444,94.5715,94.1902,94.2,11917.0
2024-09-12 11:00:00,96.31,96.46,96.27,96.45,17776.0,94.1609,94.3075,94.1217,94.2977,17776.0
2024-09-12 11:05:00,96.43,96.47,96.32,96.32,11952.0,94.2782,94.3173,94.1706,94.1706,11952.0
2024-09-12 11:10:00,96.32,96.71,96.28,96.64,16363.0,94.1706,94.5519,94.1315,94.4835,16363.0
2024-09-12 11:15:00,96.63,96.65,96.47,96.58,19907.0,94.4737,94.4933,94.3173,94.4248,19907.0
2024-09-12 11:20:00,96.6,96.71,96.55,96.64,18998.0,94.4444,94.5519,94.3955,94.4835,18998.0
2024-09-12 11:25:00,96.63,96.66,96.44,96.45,25987.0,94.4737,94.503,94.288,94.2977,25987.0
2024-09-12 11:30:00,96.48,96.63,96.48,96.59,22988.0,94.3271,94.4737,94.3271,94.4346,22988.0
2024-09-12 11:35:00,96.59,96.69,96.54,96.6,19794.0,94.4346,94.5324,94.3857,94.4444,19794.0
2024-09-12 11:40:00,96.61,96.69,96.56,96.6,40226.0,94.4542,94.5324,94.4053,94.4444,40226.0
2024-09-12 11:45:00,96.61,96.65,96.53,96.64,13063.0,94.4542,94.4933,94.3759,94.4835,13063.0
2024-09-12 11:50:00,96.63,96.63,96.53,96.57,22667.0,94.4737,94.4737,94.3759,94.4151,22667.0
2024-09-12 11:55:00,96.56,96.56,96.48,96.53,13183.0,94.4053,94.4053,94.3271,94.3759,13183.0
2024-09-12 12:00:00,96.54,96.62,96.48,96.59,10535.0,94.3857,94.4639,94.3271,94.4346,10535.0
2024-09-12 12:05:00,96.59,96.61,96.5,96.6,14357.0,94.4346,94.4542,94.3466,94.4444,14357.0
2024-09-12 12:10:00,96.59,96.6,96.49,96.54,8894.0,94.4346,94.4444,94.3368,94.3857,8894.0
2024-09-12 12:15:00,96.54,96.55,96.48,96.52,16622.0,94.3857,94.3955,94.3271,94.3662,16622.0
2024-09-12 12:20:00,96.52,96.6,96.5,96.52,13800.0,94.3662,94.4444,94.3466,94.3662,13800.0
2024-09-12 12:25:00,96.53,96.58,96.5,96.5,13685.0,94.3759,94.4248,94.3466,94.3466,13685.0
2024-09-12 12:30:00,96.51,96.58,96.49,96.56,10024.0,94.3564,94.4248,94.3368,94.4053,10024.0
2024-09-12 12:35:00,96.53,96.58,96.48,96.49,11677.0,94.3759,94.4248,94.3271,94.3368,11677.0
2024-09-12 12:40:00,96.49,96.59,96.49,96.54,16726.0,94.3368,94.4346,94.3368,94.3857,16726.0
2024-09-12 12:45:00,96.55,96.55,96.49,96.54,12864.0,94.3955,94.3955,94.3368,94.3857,12864.0
2024-09-12 12:50:00,96.54,96.73,96.54,96.7,12181.0,94.3857,94.5715,94.3857,94.5422,12181.0
2024-09-12 12:55:00,96.7,96.87,96.68,96.81,9697.0,94.5422,94.7084,94.5226,94.6497,9697.0
2024-09-12 13:00:00,96.81,96.82,96.77,96.78,16121.0,94.6497,94.6595,94.6106,94.6204,16121.0
2024-09-12 13:05:00,96.77,96.81,96.74,96.81,22056.0,94.6106,94.6497,94.5813,94.6497,22056.0
2024-09-12 13:10:00,96.81,96.83,96.72,96.76,17560.0,94.6497,94.6693,94.5617,94.6008,17560.0
2024-09-12 13:15:00,96.78,96.85,96.69,96.7,25035.0,94.6204,94.6888,94.5324,94.5422,25035.0
2024-09-12 13:20:00,96.69,96.82,96.65,96.82,37505.0,94.5324,94.6595,94.4933,94.6595,37505.0
2024-09-12 13:25:00,96.82,96.83,96.69,96.76,30580.0,94.6595,94.6693,94.5324,94.6008,30580.0
2024-09-12 13:30:00,96.77,96.88,96.76,96.88,16860.0,94.6106,94.7181,94.6008,94.7181,16860.0
2024-09-12 13:35:00,96.89,97.01,96.83,97.01,25520.0,94.7279,94.8452,94.6693,94.8452,25520.0
2024-09-12 13:40:00,97.01,97.01,96.89,96.98,17791.0,94.8452,94.8452,94.7279,94.8159,17791.0
2024-09-12 13:45:00,96.97,97.01,96.91,96.95,14949.0,94.8061,94.8452,94.7475,94.7866,14949.0
2024-09-12 13:50:00,96.95,97.06,96.92,97.05,16602.0,94.7866,94.8941,94.7572,94.8843,16602.0
2024-09-12 13:55:00,97.05,97.09,96.98,97.05,31957.0,94.8843,94.9234,94.8159,94.8843,31957.0
2024-09-12 14:00:00,97.05,97.21,97.02,97.13,67390.0,94.8843,95.0408,94.855,94.9626,67390.0
2024-09-12 14:05:00,97.14,97.15,96.74,96.76,73462.0,94.9723,94.9821,94.5813,94.6008,73462.0
2024-09-12 14:10:00,96.77,96.97,96.77,96.8,61151.0,94.6106,94.8061,94.6106,94.6399,61151.0
2024-09-12 14:15:00,96.8,96.82,96.41,96.46,129446.0,94.6399,94.6595,94.2586,94.3075,129446.0
2024-09-12 14:20:00,96.45,96.6,96.39,96.59,51467.0,94.2977,94.4444,94.2391,94.4346,51467.0
2024-09-12 14:25:00,96.57,96.59,96.37,96.4,112783.0,94.4151,94.4346,94.2195,94.2488,112783.0
2024-09-12 14:30:00,96.41,96.48,96.3,96.41,33934.0,94.2586,94.3271,94.1511,94.2586,33934.0
2024-09-12 14:35:00,96.42,96.47,96.28,96.36,32832.0,94.2684,94.3173,94.1315,94.2097,32832.0
2024-09-12 14:40:00,96.36,96.4,96.34,96.4,23396.0,94.2097,94.2488,94.1902,94.2488,23396.0
2024-09-12 14:45:00,96.41,96.51,96.36,96.48,35819.0,94.2586,94.3564,94.2097,94.3271,35819.0
2024-09-12 14:50:00,96.5,96.54,96.07,96.27,30438.0,94.3466,94.3857,93.9262,94.1217,30438.0
2024-09-12 14:55:00,96.31,96.42,96.24,96.42,29835.0,94.1609,94.2684,94.0924,94.2684,29835.0
2024-09-12 15:00:00,96.39,96.39,96.18,96.3,51158.0,94.2391,94.2391,94.0338,94.1511,51158.0
2024-09-12 15:05:00,96.32,96.36,96.23,96.32,20610.0,94.1706,94.2097,94.0826,94.1706,20610.0
2024-09-12 15:10:00,96.33,96.47,96.29,96.39,27458.0,94.1804,94.3173,94.1413,94.2391,27458.0
2024-09-12 15:15:00,96.38,96.49,96.37,96.45,23361.0,94.2293,94.3368,94.2195,94.2977,23361.0
2024-09-12 15:20:00,96.44,96.49,96.37,96.39,40038.0,94.288,94.3368,94.2195,94.2391,40038.0
2024-09-12 15:25:00,96.39,96.42,96.26,96.32,29289.0,94.2391,94.2684,94.112,94.1706,29289.0
2024-09-12 15:30:00,96.31,96.43,96.26,96.42,43932.0,94.1609,94.2782,94.112,94.2684,43932.0
2024-09-12 15:35:00,96.42,96.7,96.42,96.62,30410.0,94.2684,94.5422,94.2684,94.4639,30410.0
2024-09-12 15:40:00,96.62,96.69,96.53,96.65,61544.0,94.4639,94.5324,94.3759,94.4933,61544.0
2024-09-12 15:45:00,96.66,96.7,96.41,96.44,71152.0,94.503,94.5422,94.2586,94.288,71152.0
2024-09-12 15:50:00,96.45,96.58,96.37,96.45,201394.0,94.2977,94.4248,94.2195,94.2977,201394.0
2024-09-12 15:55:00,96.45,96.67,96.44,96.66,300433.0,94.2977,94.5128,94.288,94.503,300433.0
2024-09-13 09:30:00,96.87,97.99,96.85,97.97,110034.0,94.7084,95.8034,94.6888,95.7838,110034.0
2024-09-13 09:35:00,98.0,98.11,97.63,97.75,38404.0,95.8131,95.9207,95.4514,95.5687,38404.0
2024-09-13 09:40:00,97.75,97.89,97.62,97.74,36484.0,95.5687,95.7056,95.4416,95.5589,36484.0
2024-09-13 09:45:00,97.75,98.06,97.68,97.98,65758.0,95.5687,95.8718,95.5003,95.7936,65758.0
2024-09-13 09:50:00,98.0,98.23,97.96,98.15,102151.0,95.8131,96.038,95.774,95.9598,102151.0
2024-09-13 09:55:00,98.2,98.38,98.1,98.33,86429.0,96.0087,96.1847,95.9109,96.1358,86429.0
2024-09-13 10:00:00,98.37,98.48,98.09,98.48,103828.0,96.1749,96.2824,95.9011,96.2824,103828.0
2024-09-13 10:05:00,98.47,98.47,98.26,98.31,83500.0,96.2727,96.2727,96.0673,96.1162,83500.0
2024-09-13 10:10:00,98.32,98.47,98.23,98.31,45611.0,96.126,96.2727,96.038,96.1162,45611.0
2024-09-13 10:15:00,98.28,98.35,98.09,98.19,44472.0,96.0869,96.1553,95.9011,95.9989,44472.0
2024-09-13 10:20:00,98.19,98.66,98.18,98.65,43780.0,95.9989,96.4584,95.9891,96.4486,43780.0
2024-09-13 10:25:00,98.66,98.74,98.36,98.38,43192.0,96.4584,96.5366,96.1651,96.1847,43192.0
2024-09-13 10:30:00,98.37,98.5,98.3,98.34,71829.0,96.1749,96.302,96.1064,96.1456,71829.0
2024-09-13 10:35:00,98.35,98.38,98.16,98.31,43935.0,96.1553,96.1847,95.9696,96.1162,43935.0
2024-09-13 10:40:00,98.31,98.54,98.3,98.45,23693.0,96.1162,96.3411,96.1064,96.2531,23693.0
2024-09-13 10:45:00,98.44,98.44,98.28,98.28,18823.0,96.2433,96.2433,96.0869,96.0869,18823.0
2024-09-13 10:50:00,98.28,98.28,98.06,98.06,15511.0,96.0869,96.0869,95.8718,95.8718,15511.0
2024-09-13 10:55:00,98.09,98.18,97.88,97.98,18921.0,95.9011,95.9891,95.6958,95.7936,18921.0
2024-09-13 11:00:00,97.97,97.97,97.75,97.89,14288.0,95.7838,95.7838,95.5687,95.7056,14288.0
2024-09-13 11:05:00,97.91,97.95,97.77,97.81,32090.0,95.7252,95.7643,95.5883,95.6274,32090.0
2024-09-13 11:10:00,97.8,97.9,97.77,97.89,23756.0,95.6176,95.7154,95.5883,95.7056,23756.0
2024-09-13 11:15:00,97.89,97.96,97.87,97.95,22150.0,95.7056,95.774,95.686,95.7643,22150.0
2024-09-13 11:20:00,97.95,98.16,97.92,98.14,38827.0,95.7643,95.9696,95.7349,95.95,38827.0
2024-09-13 11:25:00,98.15,98.16,97.99,98.08,23455.0,95.9598,95.9696,95.8034,95.8914,23455.0
2024-09-13 11:30:00,98.07,98.13,98.02,98.05,22429.0,95.8816,95.9402,95.8327,95.862,22429.0
2024-09-13 11:35:00,98.06,98.12,98.04,98.09,19119.0,95.8718,95.9305,95.8522,95.9011,19119.0
2024-09-13 11:40:00,98.09,98.27,98.09,98.23,16127.0,95.9011,96.0771,95.9011,96.038,16127.0
2024-09-13 11:45:00,98.23,98.25,98.18,98.2,15606.0,96.038,96.0576,95.9891,96.0087,15606.0
2024-09-13 11:50:00,98.19,98.29,98.15,98.26,51048.0,95.9989,96.0967,95.9598,96.0673,51048.0
2024-09-13 11:55:00,98.26,98.27,98.2,98.22,15282.0,96.0673,96.0771,96.0087,96.0282,15282.0
2024-09-13 12:00:00,98.23,98.34,98.21,98.29,24514.0,96.038,96.1456,96.0185,96.0967,24514.0
2024-09-13 12:05:00,98.29,98.37,98.26,98.37,23320.0,96.0967,96.1749,96.0673,96.1749,23320.0
2024-09-13 12:10:00,98.37,98.37,98.15,98.2,41674.0,96.1749,96.1749,95.9598,96.0087,41674.0
2024-09-13 12:15:00,98.19,98.27,98.15,98.26,39552.0,95.9989,96.0771,95.9598,96.0673,39552.0
2024-09-13 12:20:00,98.25,98.27,98.15,98.15,24411.0,96.0576,96.0771,95.9598,95.9598,24411.0
2024-09-13 12:25:00,98.15,98.16,97.98,98.01,16044.0,95.9598,95.9696,95.7936,95.8229,16044.0
2024-09-13 12:30:00,98.0,98.01,97.9,97.94,20466.0,95.8131,95.8229,95.7154,95.7545,20466.0
2024-09-13 12:35:00,97.94,97.99,97.89,97.94,21806.0,95.7545,95.8034,95.7056,95.7545,21806.0
2024-09-13 12:40:00,97.94,98.02,97.89,98.01,46750.0,95.7545,95.8327,95.7056,95.8229,46750.0
2024-09-13 12:45:00,98.02,98.04,97.99,98.01,16045.0,95.8327,95.8522,95.8034,95.8229,16045.0
2024-09-13 12:50:00,98.01,98.15,97.99,98.12,14496.0,95.8229,95.9598,95.8034,95.9305,14496.0
2024-09-13 12:55:00,98.12,98.19,98.08,98.08,22474.0,95.9305,95.9989,95.8914,95.8914,22474.0
2024-09-13 13:00:00,98.07,98.16,98.07,98.12,15533.0,95.8816,95.9696,95.8816,95.9305,15533.0
2024-09-13 13:05:00,98.12,98.18,98.06,98.12,14235.0,95.9305,95.9891,95.8718,95.9305,14235.0
2024-09-13 13:10:00,98.15,98.24,98.14,98.23,12271.0,95.9598,96.0478,95.95,96.038,12271.0
2024-09-13 13:15:00,98.23,98.23,98.15,98.2,18643.0,96.038,96.038,95.9598,96.0087,18643.0
2024-09-13 13:20:00,98.2,98.25,98.17,98.23,23105.0,96.0087,96.0576,95.9793,96.038,23105.0
2024-09-13 13:25:00,98.24,98.36,98.24,98.29,22599.0,96.0478,96.1651,96.0478,96.0967,22599.0
2024-09-13 13:30:00,98.3,98.31,98.18,98.21,27711.0,96.1064,96.1162,95.9891,96.0185,27711.0
2024-09-13 13:35:00,98.2,98.25,98.14,98.2,16139.0,96.0087,96.0576,95.95,96.0087,16139.0
2024-09-13 13:40:00,98.2,98.24,98.14,98.17,11697.0,96.0087,96.0478,95.95,95.9793,11697.0
2024-09-13 13:45:00,98.16,98.23,98.14,98.23,14374.0,95.9696,96.038,95.95,96.038,14374.0
2024-09-13 13:50:00,98.24,98.28,98.14,98.22,20934.0,96.0478,96.0869,95.95,96.0282,20934.0
2024-09-13 13:55:00,98.22,98.22,98.09,98.12,44015.0,96.0282,96.0282,95.9011,95.9305,44015.0
2024-09-13 14:00:00,98.13,98.13,97.92,98.1,27027.0,95.9402,95.9402,95.7349,95.9109,27027.0
2024-09-13 14:05:00,98.12,98.27,98.12,98.22,23242.0,95.9305,96.0771,95.9305,96.0282,23242.0
2024-09-13 14:10:00,98.23,98.23,98.16,98.19,22586.0,96.038,96.038,95.9696,95.9989,22586.0
2024-09-13 14:15:00,98.2,98.28,98.17,98.28,19675.0,96.0087,96.0869,95.9793,96.0869,19675.0
2024-09-13 14:20:00,98.27,98.28,98.12,98.14,25379.0,96.0771,96.0869,95.9305,95.95,25379.0
2024-09-13 14:25:00,98.12,98.17,98.07,98.1,29618.0,95.9305,95.9793,95.8816,95.9109,29618.0
2024-09-13 14:30:00,98.09,98.1,97.93,98.08,34937.0,95.9011,95.9109,95.7447,95.8914,34937.0
2024-09-13 14:35:00,98.09,98.12,98.05,98.11,38809.0,95.9011,95.9305,95.862,95.9207,38809.0
2024-09-13 14:40:00,98.11,98.21,98.08,98.18,32674.0,95.9207,96.0185,95.8914,95.9891,32674.0
2024-09-13 14:45:00,98.19,98.24,98.14,98.15,19782.0,95.9989,96.0478,95.95,95.9598,19782.0
2024-09-13 14:50:00,98.14,98.14,98.04,98.11,45663.0,95.95,95.95,95.8522,95.9207,45663.0
2024-09-13 14:55:00,98.11,98.14,98.08,98.12,24723.0,95.9207,95.95,95.8914,95.9305,24723.0
2024-09-13 15:00:00,98.14,98.17,98.07,98.12,23756.0,95.95,95.9793,95.8816,95.9305,23756.0
2024-09-13 15:05:00,98.12,98.19,98.09,98.18,20199.0,95.9305,95.9989,95.9011,95.9891,20199.0
2024-09-13 15:10:00,98.18,98.22,98.17,98.18,23610.0,95.9891,96.0282,95.9793,95.9891,23610.0
2024-09-13 15:15:00,98.18,98.24,98.16,98.16,25682.0,95.9891,96.0478,95.9696,95.9696,25682.0
2024-09-13 15:20:00,98.17,98.24,98.12,98.21,41553.0,95.9793,96.0478,95.9305,96.0185,41553.0
2024-09-13 15:25:00,98.21,98.31,98.21,98.31,27868.0,96.0185,96.1162,96.0185,96.1162,27868.0
2024-09-13 15:30:00,98.31,98.4,98.29,98.3,46037.0,96.1162,96.2042,96.0967,96.1064,46037.0
2024-09-13 15:35:00,98.3,98.31,98.09,98.13,66947.0,96.1064,96.1162,95.9011,95.9402,66947.0
2024-09-13 15:40:00,98.13,98.19,98.12,98.18,49502.0,95.9402,95.9989,95.9305,95.9891,49502.0
2024-09-13 15:45:00,98.17,98.33,98.14,98.32,61877.0,95.9793,96.1358,95.95,96.126,61877.0
2024-09-13 15:50:00,98.29,98.31,98.18,98.23,120529.0,96.0967,96.1162,95.9891,96.038,120529.0
2024-09-13 15:55:00,98.23,98.34,98.2,98.28,290332.0,96.038,96.1456,96.0087,96.0869,290332.0
2024-09-16 09:30:00,99.15,99.75,99.0,99.51,101266.0,96.9375,97.5241,96.7908,97.2894,101266.0
2024-09-16 09:35:00,99.58,99.6,99.07,99.15,26643.0,97.3579,97.3774,96.8593,96.9375,26643.0
2024-09-16 09:40:00,99.15,99.24,98.87,98.91,18106.0,96.9375,97.0255,96.6637,96.7028,18106.0
2024-09-16 09:45:00,98.91,99.0,98.76,98.87,28821.0,96.7028,96.7908,96.5562,96.6637,28821.0
2024-09-16 09:50:00,98.93,99.45,98.91,99.41,23808.0,96.7224,97.2308,96.7028,97.1917,23808.0
2024-09-16 09:55:00,99.39,99.65,99.33,99.65,114641.0,97.1721,97.4263,97.1135,97.4263,114641.0
2024-09-16 10:00:00,99.65,99.65,99.36,99.45,37820.0,97.4263,97.4263,97.1428,97.2308,37820.0
2024-09-16 10:05:00,99.47,99.56,99.4,99.45,24468.0,97.2503,97.3383,97.1819,97.2308,24468.0
2024-09-16 10:10:00,99.43,99.52,99.3,99.33,43822.0,97.2112,97.2992,97.0841,97.1135,43822.0
2024-09-16 10:15:00,99.33,99.35,99.21,99.27,20065.0,97.1135,97.133,96.9961,97.0548,20065.0
2024-09-16 10:20:00,99.25,99.42,99.24,99.28,19604.0,97.0352,97.2015,97.0255,97.0646,19604.0
2024-09-16 10:25:00,99.28,99.3,99.01,99.13,17666.0,97.0646,97.0841,96.8006,96.9179,17666.0
2024-09-16 10:30:00,99.13,99.13,98.91,99.0,23634.0,96.9179,96.9179,96.7028,96.7908,23634.0
2024-09-16 10:35:00,98.99,99.22,98.98,99.2,35171.0,96.7811,97.0059,96.7713,96.9864,35171.0
2024-09-16 10:40:00,99.22,99.31,99.17,99.29,18180.0,97.0059,97.0939,96.957,97.0744,18180.0
2024-09-16 10:45:00,99.31,99.37,99.21,99.31,18105.0,97.0939,97.1526,96.9961,97.0939,18105.0
2024-09-16 10:50:00,99.29,99.31,98.98,99.0,16898.0,97.0744,97.0939,96.7713,96.7908,16898.0
2024-09-16 10:55:00,99.01,99.2,98.96,99.19,24241.0,96.8006,96.9864,96.7517,96.9766,24241.0
2024-09-16 11:00:00,99.19,99.23,99.04,99.2,26576.0,96.9766,97.0157,96.8299,96.9864,26576.0
2024-09-16 11:05:00,99.22,99.31,99.16,99.18,41819.0,97.0059,97.0939,96.9473,96.9668,41819.0
2024-09-16 11:10:00,99.16,99.16,99.03,99.05,19263.0,96.9473,96.9473,96.8202,96.8397,19263.0
2024-09-16 11:15:00,99.06,99.07,98.96,99.01,15181.0,96.8495,96.8593,96.7517,96.8006,15181.0
2024-09-16 11:20:00,98.99,99.02,98.92,98.98,15522.0,96.7811,96.8104,96.7126,96.7713,15522.0
2024-09-16 11:25:00,98.98,99.06,98.88,98.9,28336.0,96.7713,96.8495,96.6735,96.6931,28336.0
2024-09-16 11:30:00,98.88,99.1,98.88,99.1,17173.0,96.6735,96.8886,96.6735,96.8886,17173.0
2024-09-16 11:35:00,99.12,99.27,99.09,99.27,29561.0,96.9081,97.0548,96.8788,97.0548,29561.0
2024-09-16 11:40:00,99.26,99.35,99.26,99.33,31786.0,97.045,97.133,97.045,97.1135,31786.0
2024-09-16 11:45:00,99.32,99.38,99.26,99.38,20333.0,97.1037,97.1623,97.045,97.1623,20333.0
2024-09-16 11:50:00,99.38,99.6,99.38,99.59,24490.0,97.1623,97.3774,97.1623,97.3677,24490.0
2024-09-16 11:55:00,99.59,99.6,99.51,99.52,25666.0,97.3677,97.3774,97.2894,97.2992,25666.0
2024-09-16 12:00:00,99.51,99.52,99.43,99.43,27192.0,97.2894,97.2992,97.2112,97.2112,27192.0
2024-09-16 12:05:00,99.43,99.55,99.43,99.51,18259.0,97.2112,97.3286,97.2112,97.2894,18259.0
2024-09-16 12:10:00,99.51,99.64,99.51,99.54,31810.0,97.2894,97.4165,97.2894,97.3188,31810.0
2024-09-16 12:15:00,99.53,99.58,99.52,99.55,16833.0,97.309,97.3579,97.2992,97.3286,16833.0
2024-09-16 12:20:00,99.55,99.62,99.48,99.48,18437.0,97.3286,97.397,97.2601,97.2601,18437.0
2024-09-16 12:25:00,99.48,99.67,99.48,99.66,19618.0,97.2601,97.4459,97.2601,97.4361,19618.0
2024-09-16 12:30:00,99.67,99.74,99.62,99.67,9271.0,97.4459,97.5143,97.397,97.4459,9271.0
2024-09-16 12:35:00,99.65,99.68,99.59,99.63,13294.0,97.4263,97.4557,97.3677,97.4068,13294.0
2024-09-16 12:40:00,99.63,99.65,99.61,99.62,8356.0,97.4068,97.4263,97.3872,97.397,8356.0
2024-09-16 12:45:00,99.62,99.66,99.55,99.64,16313.0,97.397,97.4361,97.3286,97.4165,16313.0
2024-09-16 12:50:00,99.64,99.64,99.53,99.56,11240.0,97.4165,97.4165,97.309,97.3383,11240.0
2024-09-16 12:55:00,99.57,99.62,99.54,99.58,12066.0,97.3481,97.397,97.3188,97.3579,12066.0
2024-09-16 13:00:00,99.56,99.66,99.48,99.48,18518.0,97.3383,97.4361,97.2601,97.2601,18518.0
2024-09-16 13:05:00,99.48,99.49,99.35,99.38,12346.0,97.2601,97.2699,97.133,97.1623,12346.0
2024-09-16 13:10:00,99.38,99.42,99.34,99.39,8075.0,97.1623,97.2015,97.1232,97.1721,8075.0
2024-09-16 13:15:00,99.39,99.56,99.37,99.55,12703.0,97.1721,97.3383,97.1526,97.3286,12703.0
2024-09-16 13:20:00,99.55,99.57,99.51,99.54,17773.0,97.3286,97.3481,97.2894,97.3188,17773.0
2024-09-16 13:25:00,99.54,99.54,99.46,99.52,16171.0,97.3188,97.3188,97.2406,97.2992,16171.0
2024-09-16 13:30:00,99.54,99.54,99.47,99.49,10976.0,97.3188,97.3188,97.2503,97.2699,10976.0
2024-09-16 13:35:00,99.5,99.63,99.47,99.63,8402.0,97.2797,97.4068,97.2503,97.4068,8402.0
2024-09-16 13:40:00,99.63,99.63,99.57,99.58,17489.0,97.4068,97.4068,97.3481,97.3579,17489.0
2024-09-16 13:45:00,99.58,99.58,99.5,99.53,18336.0,97.3579,97.3579,97.2797,97.309,18336.0
2024-09-16 13:50:00,99.53,99.61,99.52,99.61,9722.0,97.309,97.3872,97.2992,97.3872,9722.0
2024-09-16 13:55:00,99.62,99.67,99.62,99.66,13206.0,97.397,97.4459,97.397,97.4361,13206.0
2024-09-16 14:00:00,99.66,99.73,99.63,99.68,19345.0,97.4361,97.5045,97.4068,97.4557,19345.0
2024-09-16 14:05:00,99.66,99.75,99.62,99.7,71475.0,97.4361,97.5241,97.397,97.4752,71475.0
2024-09-16 14:10:00,99.71,99.74,99.57,99.58,25874.0,97.485,97.5143,97.3481,97.3579,25874.0
2024-09-16 14:15:00,99.59,99.67,99.56,99.64,14534.0,97.3677,97.4459,97.3383,97.4165,14534.0
2024-09-16 14:20:00,99.64,99.71,99.64,99.69,14780.0,97.4165,97.485,97.4165,97.4654,14780.0
2024-09-16 14:25:00,99.69,99.71,99.68,99.7,18833.0,97.4654,97.485,97.4557,97.4752,18833.0
2024-09-16 14:30:00,99.7,99.82,99.68,99.82,37306.0,97.4752,97.5925,97.4557,97.5925,37306.0
2024-09-16 14:35:00,99.83,99.87,99.81,99.86,18551.0,97.6023,97.6414,97.5828,97.6316,18551.0
2024-09-16 14:40:00,99.87,99.87,99.73,99.79,23563.0,97.6414,97.6414,97.5045,97.5632,23563.0
2024-09-16 14:45:00,99.79,99.84,99.72,99.83,15081.0,97.5632,97.6121,97.4948,97.6023,15081.0
2024-09-16 14:50:00,99.83,99.93,99.82,99.91,33990.0,97.6023,97.7001,97.5925,97.6805,33990.0
2024-09-16 14:55:00,99.93,100.16,99.91,100.13,64603.0,97.7001,97.9249,97.6805,97.8956,64603.0
2024-09-16 15:00:00,100.14,100.15,100.03,100.06,39171.0,97.9054,97.9152,97.7978,97.8272,39171.0
2024-09-16 15:05:00,100.05,100.19,100.04,100.14,43494.0,97.8174,97.9543,97.8076,97.9054,43494.0
2024-09-16 15:10:00,100.16,100.16,99.9,99.93,15312.0,97.9249,97.9249,97.6707,97.7001,15312.0
2024-09-16 15:15:00,99.92,100.0,99.85,99.9,44085.0,97.6903,97.7685,97.6219,97.6707,44085.0
2024-09-16 15:20:00,99.89,99.91,99.81,99.82,28472.0,97.661,97.6805,97.5828,97.5925,28472.0
2024-09-16 15:25:00,99.82,99.9,99.81,99.87,20907.0,97.5925,97.6707,97.5828,97.6414,20907.0
2024-09-16 15:30:00,99.86,99.9,99.82,99.83,41430.0,97.6316,97.6707,97.5925,97.6023,41430.0
2024-09-16 15:35:00,99.83,99.88,99.78,99.81,33117.0,97.6023,97.6512,97.5534,97.5828,33117.0
2024-09-16 15:40:00,99.82,99.89,99.79,99.83,32384.0,97.5925,97.661,97.5632,97.6023,32384.0
2024-09-16 15:45:00,99.83,99.89,99.76,99.89,103839.0,97.6023,97.661,97.5339,97.661,103839.0
2024-09-16 15:50:00,99.89,100.18,99.83,100.06,157956.0,97.661,97.9445,97.6023,97.8272,157956.0
2024-09-16 15:55:00,100.06,100.16,99.99,100.11,352831.0,97.8272,97.9249,97.7587,97.8761,352831.0
2024-09-17 09:30:00,100.68,100.68,100.26,100.39,72505.0,98.4333,98.4333,98.0227,98.1498,72505.0
2024-09-17 09:35:00,100.41,100.61,100.38,100.55,14539.0,98.1694,98.3649,98.14,98.3062,14539.0
2024-09-17 09:40:00,100.51,100.51,100.2,100.27,17082.0,98.2671,98.2671,97.964,98.0325,17082.0
2024-09-17 09:45:00,100.28,100.54,100.21,100.27,34384.0,98.0423,98.2965,97.9738,98.0325,34384.0
2024-09-17 09:50:00,100.27,100.32,100.08,100.13,68059.0,98.0325,98.0814,97.8467,97.8956,68059.0
2024-09-17 09:55:00,100.15,100.25,99.97,100.06,25239.0,97.9152,98.0129,97.7392,97.8272,25239.0
2024-09-17 10:00:00,100.06,100.16,99.89,99.99,28179.0,97.8272,97.9249,97.661,97.7587,28179.0
2024-09-17 10:05:00,100.0,100.25,99.97,100.08,69168.0,97.7685,98.0129,97.7392,97.8467,69168.0
2024-09-17 10:10:00,100.06,100.32,100.06,100.09,73477.0,97.8272,98.0814,97.8272,97.8565,73477.0
2024-09-17 10:15:00,100.12,100.35,100.12,100.35,40052.0,97.8858,98.1107,97.8858,98.1107,40052.0
2024-09-17 10:20:00,100.37,100.49,100.29,100.46,48179.0,98.1303,98.2476,98.052,98.2182,48179.0
2024-09-17 10:25:00,100.45,100.48,100.29,100.45,80973.0,98.2085,98.2378,98.052,98.2085,80973.0
2024-09-17 10:30:00,100.45,100.56,100.39,100.52,40690.0,98.2085,98.316,98.1498,98.2769,40690.0
2024-09-17 10:35:00,100.53,100.56,100.36,100.55,29751.0,98.2867,98.316,98.1205,98.3062,29751.0
2024-09-17 10:40:00,100.53,100.58,100.47,100.48,25874.0,98.2867,98.3356,98.228,98.2378,25874.0
2024-09-17 10:45:00,100.48,100.61,100.47,100.58,26446.0,98.2378,98.3649,98.228,98.3356,26446.0
2024-09-17 10:50:00,100.58,100.65,100.5,100.54,21848.0,98.3356,98.404,98.2574,98.2965,21848.0
2024-09-17 10:55:00,100.54,100.54,100.3,100.42,14196.0,98.2965,98.2965,98.0618,98.1791,14196.0
2024-09-17 11:00:00,100.41,100.74,100.4,100.59,23943.0,98.1694,98.492,98.1596,98.3453,23943.0
2024-09-17 11:05:00,100.59,100.78,100.57,100.6,28198.0,98.3453,98.5311,98.3258,98.3551,28198.0
2024-09-17 11:10:00,100.6,100.63,100.5,100.62,19724.0,98.3551,98.3845,98.2574,98.3747,19724.0
2024-09-17 11:15:00,100.62,100.8,100.56,100.74,20013.0,98.3747,98.5507,98.316,98.492,20013.0
2024-09-17 11:20:00,100.72,100.79,100.62,100.71,25980.0,98.4724,98.5409,98.3747,98.4627,25980.0
2024-09-17 11:25:00,100.72,100.78,100.65,100.73,31689.0,98.4724,98.5311,98.404,98.4822,31689.0
2024-09-17 11:30:00,100.72,100.77,100.69,100.71,19054.0,98.4724,98.5213,98.4431,98.4627,19054.0
2024-09-17 11:35:00,100.71,100.82,100.7,100.78,26802.0,98.4627,98.5702,98.4529,98.5311,26802.0
2024-09-17 11:40:00,100.75,100.78,100.55,100.55,39948.0,98.5018,98.5311,98.3062,98.3062,39948.0
2024-09-17 11:45:00,100.56,100.57,100.52,100.52,23660.0,98.316,98.3258,98.2769,98.2769,23660.0
2024-09-17 11:50:00,100.52,100.62,100.51,100.56,17286.0,98.2769,98.3747,98.2671,98.316,17286.0
2024-09-17 11:55:00,100.56,100.56,100.48,100.5,15378.0,98.316,98.316,98.2378,98.2574,15378.0
2024-09-17 12:00:00,100.5,100.56,100.42,100.52,23064.0,98.2574,98.316,98.1791,98.2769,23064.0
2024-09-17 12:05:00,100.51,100.54,100.45,100.45,28960.0,98.2671,98.2965,98.2085,98.2085,28960.0
2024-09-17 12:10:00,100.46,100.46,100.32,100.4,32287.0,98.2182,98.2182,98.0814,98.1596,32287.0
2024-09-17 12:15:00,100.41,100.43,100.3,100.39,20796.0,98.1694,98.1889,98.0618,98.1498,20796.0
2024-09-17 12:20:00,100.39,100.44,100.32,100.44,20659.0,98.1498,98.1987,98.0814,98.1987,20659.0
2024-09-17 12:25:00,100.43,100.45,100.32,100.36,22814.0,98.1889,98.2085,98.0814,98.1205,22814.0
2024-09-17 12:30:00,100.34,100.38,100.3,100.3,27956.0,98.1009,98.14,98.0618,98.0618,27956.0
2024-09-17 12:35:00,100.31,100.31,100.19,100.21,15115.0,98.0716,98.0716,97.9543,97.9738,15115.0
2024-09-17 12:40:00,100.23,100.24,100.07,100.11,13630.0,97.9934,98.0032,97.837,97.8761,13630.0
2024-09-17 12:45:00,100.1,100.1,99.65,99.72,21680.0,97.8663,97.8663,97.4263,97.4948,21680.0
2024-09-17 12:50:00,99.7,99.81,99.53,99.79,24782.0,97.4752,97.5828,97.309,97.5632,24782.0
2024-09-17 12:55:00,99.78,99.94,99.67,99.73,25010.0,97.5534,97.7099,97.4459,97.5045,25010.0
2024-09-17 13:00:00,99.76,99.83,99.69,99.76,19951.0,97.5339,97.6023,97.4654,97.5339,19951.0
2024-09-17 13:05:00,99.75,99.77,99.58,99.6,15965.0,97.5241,97.5436,97.3579,97.3774,15965.0
2024-09-17 13:10:00,99.61,99.78,99.5,99.73,20265.0,97.3872,97.5534,97.2797,97.5045,20265.0
2024-09-17 13:15:00,99.75,99.78,99.66,99.75,17389.0,97.5241,97.5534,97.4361,97.5241,17389.0
2024-09-17 13:20:00,99.75,99.93,99.73,99.89,16784.0,97.5241,97.7001,97.5045,97.661,16784.0
2024-09-17 13:25:00,99.91,99.99,99.84,99.89,58372.0,97.6805,97.7587,97.6121,97.661,58372.0
2024-09-17 13:30:00,99.86,99.96,99.71,99.74,24286.0,97.6316,97.7294,97.485,97.5143,24286.0
2024-09-17 13:35:00,99.72,99.82,99.71,99.78,14204.0,97.4948,97.5925,97.485,97.5534,14204.0
2024-09-17 13:40:00,99.76,99.77,99.57,99.65,13430.0,97.5339,97.5436,97.3481,97.4263,13430.0
2024-09-17 13:45:00,99.64,99.81,99.58,99.77,25441.0,97.4165,97.5828,97.3579,97.5436,25441.0
2024-09-17 13:50:00,99.77,99.92,99.77,99.87,20159.0,97.5436,97.6903,97.5436,97.6414,20159.0
2024-09-17 13:55:00,99.87,99.89,99.77,99.87,19359.0,97.6414,97.661,97.5436,97.6414,19359.0
2024-09-17 14:00:00,99.86,99.96,99.82,99.95,26513.0,97.6316,97.7294,97.5925,97.7196,26513.0
2024-09-17 14:05:00,99.95,100.06,99.87,100.05,27907.0,97.7196,97.8272,97.6414,97.8174,27907.0
2024-09-17 14:10:00,100.05,100.06,99.88,99.89,22788.0,97.8174,97.8272,97.6512,97.661,22788.0
2024-09-17 14:15:00,99.9,99.93,99.81,99.87,14512.0,97.6707,97.7001,97.5828,97.6414,14512.0
2024-09-17 14:20:00,99.87,99.95,99.86,99.94,20485.0,97.6414,97.7196,97.6316,97.7099,20485.0
2024-09-17 14:25:00,99.94,99.97,99.84,99.93,27635.0,97.7099,97.7392,97.6121,97.7001,27635.0
2024-09-17 14:30:00,99.92,99.94,99.82,99.91,17262.0,97.6903,97.7099,97.5925,97.6805,17262.0
2024-09-17 14:35:00,99.9,99.92,99.8,99.82,19787.0,97.6707,97.6903,97.573,97.5925,19787.0
2024-09-17 14:40:00,99.82,99.86,99.7,99.73,33204.0,97.5925,97.6316,97.4752,97.5045,33204.0
2024-09-17 14:45:00,99.74,99.78,99.48,99.56,45163.0,97.5143,97.5534,97.2601,97.3383,45163.0
2024-09-17 14:50:00,99.56,99.67,99.5,99.67,37949.0,97.3383,97.4459,97.2797,97.4459,37949.0
2024-09-17 14:55:00,99.67,99.71,99.57,99.65,32260.0,97.4459,97.485,97.3481,97.4263,32260.0
2024-09-17 15:00:00,99.63,99.75,99.51,99.51,21216.0,97.4068,97.5241,97.2894,97.2894,21216.0
2024-09-17 15:05:00,99.51,99.53,99.47,99.53,22131.0,97.2894,97.309,97.2503,97.309,22131.0
2024-09-17 15:10:00,99.52,99.58,99.5,99.56,23452.0,97.2992,97.3579,97.2797,97.3383,23452.0
2024-09-17 15:15:00,99.56,99.69,99.54,99.65,36488.0,97.3383,97.4654,97.3188,97.4263,36488.0
2024-09-17 15:20:00,99.65,99.65,99.44,99.55,24390.0,97.4263,97.4263,97.221,97.3286,24390.0
2024-09-17 15:25:00,99.56,99.69,99.56,99.67,20584.0,97.3383,97.4654,97.3383,97.4459,20584.0
2024-09-17 15:30:00,99.66,99.74,99.6,99.73,28491.0,97.4361,97.5143,97.3774,97.5045,28491.0
2024-09-17 15:35:00,99.73,99.78,99.68,99.75,23044.0,97.5045,97.5534,97.4557,97.5241,23044.0
2024-09-17 15:40:00,99.75,99.83,99.73,99.74,32367.0,97.5241,97.6023,97.5045,97.5143,32367.0
2024-09-17 15:45:00,99.75,99.92,99.73,99.91,42366.0,97.5241,97.6903,97.5045,97.6805,42366.0
2024-09-17 15:50:00,99.92,99.92,99.72,99.78,128096.0,97.6903,97.6903,97.4948,97.5534,128096.0
2024-09-17 15:55:00,99.78,99.9,99.74,99.88,273830.0,97.5534,97.6707,97.5143,97.6512,273830.0
2024-09-18 09:30:00,100.12,100.24,99.85,100.02,61902.0,97.8858,98.0032,97.6219,97.7881,61902.0
2024-09-18 09:35:00,100.01,100.13,99.93,100.12,22701.0,97.7783,97.8956,97.7001,97.8858,22701.0
2024-09-18 09:40:00,100.1,100.25,100.1,100.19,37242.0,97.8663,98.0129,97.8663,97.9543,37242.0
2024-09-18 09:45:00,100.21,100.23,100.02,100.13,20362.0,97.9738,97.9934,97.7881,97.8956,20362.0
2024-09-18 09:50:00,100.1,100.1,99.9,99.98,13867.0,97.8663,97.8663,97.6707,97.749,13867.0
2024-09-18 09:55:00,99.99,100.02,99.8,99.93,29888.0,97.7587,97.7881,97.573,97.7001,29888.0
2024-09-18 10:00:00,99.91,100.06,99.86,99.94,26299.0,97.6805,97.8272,97.6316,97.7099,26299.0
2024-09-18 10:05:00,99.93,100.0,99.86,99.87,15387.0,97.7001,97.7685,97.6316,97.6414,15387.0
2024-09-18 10:10:00,99.88,99.96,99.74,99.86,31037.0,97.6512,97.7294,97.5143,97.6316,31037.0
2024-09-18 10:15:00,99.84,99.98,99.78,99.81,22969.0,97.6121,97.749,97.5534,97.5828,22969.0
2024-09-18 10:20:00,99.79,99.84,99.68,99.7,24960.0,97.5632,97.6121,97.4557,97.4752,24960.0
2024-09-18 10:25:00,99.68,99.9,99.61,99.88,43020.0,97.4557,97.6707,97.3872,97.6512,43020.0
2024-09-18 10:30:00,99.86,99.87,99.69,99.76,24538.0,97.6316,97.6414,97.4654,97.5339,24538.0
2024-09-18 10:35:00,99.76,99.82,99.74,99.77,16887.0,97.5339,97.5925,97.5143,97.5436,16887.0
2024-09-18 10:40:00,99.76,99.96,99.73,99.96,26210.0,97.5339,97.7294,97.5045,97.7294,26210.0
2024-09-18 10:45:00,99.94,99.95,99.82,99.84,23603.0,97.7099,97.7196,97.5925,97.6121,23603.0
2024-09-18 10:50:00,99.83,99.9,99.79,99.84,21853.0,97.6023,97.6707,97.5632,97.6121,21853.0
2024-09-18 10:55:00,99.84,99.84,99.69,99.74,30245.0,97.6121,97.6121,97.4654,97.5143,30245.0
2024-09-18 11:00:00,99.77,99.8,99.69,99.72,27249.0,97.5436,97.573,97.4654,97.4948,27249.0
2024-09-18 11:05:00,99.71,99.77,99.66,99.73,24931.0,97.485,97.5436,97.4361,97.5045,24931.0
2024-09-18 11:10:00,99.75,99.83,99.64,99.82,21640.0,97.5241,97.6023,97.4165,97.5925,21640.0
2024-09-18 11:15:00,99.84,99.94,99.81,99.89,26321.0,97.6121,97.7099,97.5828,97.661,26321.0
2024-09-18 11:20:00,99.9,99.92,99.83,99.83,14995.0,97.6707,97.6903,97.6023,97.6023,14995.0
2024-09-18 11:25:00,99.84,99.98,99.83,99.95,30458.0,97.6121,97.749,97.6023,97.7196,30458.0
2024-09-18 11:30:00,99.94,99.99,99.88,99.93,21320.0,97.7099,97.7587,97.6512,97.7001,21320.0
2024-09-18 11:35:00,99.94,99.95,99.87,99.94,13068.0,97.7099,97.7196,97.6414,97.7099,13068.0
2024-09-18 11:40:00,99.95,99.97,99.86,99.9,12619.0,97.7196,97.7392,97.6316,97.6707,12619.0
2024-09-18 11:45:00,99.91,99.91,99.78,99.88,13205.0,97.6805,97.6805,97.5534,97.6512,13205.0
2024-09-18 11:50:00,99.89,99.89,99.79,99.8,9983.0,97.661,97.661,97.5632,97.573,9983.0
2024-09-18 11:55:00,99.79,99.81,99.68,99.69,17005.0,97.5632,97.5828,97.4557,97.4654,17005.0
2024-09-18 12:00:00,99.67,99.73,99.61,99.64,13992.0,97.4459,97.5045,97.3872,97.4165,13992.0
2024-09-18 12:05:00,99.64,99.81,99.61,99.81,11268.0,97.4165,97.5828,97.3872,97.5828,11268.0
2024-09-18 12:10:00,99.8,99.85,99.75,99.79,12266.0,97.573,97.6219,97.5241,97.5632,12266.0
2024-09-18 12:15:00,99.79,99.83,99.77,99.77,11786.0,97.5632,97.6023,97.5436,97.5436,11786.0
2024-09-18 12:20:00,99.78,99.79,99.63,99.64,15321.0,97.5534,97.5632,97.4068,97.4165,15321.0
2024-09-18 12:25:00,99.64,99.81,99.64,99.79,10137.0,97.4165,97.5828,97.4165,97.5632,10137.0
2024-09-18 12:30:00,99.81,99.9,99.77,99.88,12964.0,97.5828,97.6707,97.5436,97.6512,12964.0
2024-09-18 12:35:00,99.89,99.92,99.85,99.86,24085.0,97.661,97.6903,97.6219,97.6316,24085.0
2024-09-18 12:40:00,99.85,99.91,99.85,99.88,12218.0,97.6219,97.6805,97.6219,97.6512,12218.0
2024-09-18 12:45:00,99.88,99.92,99.86,99.92,16569.0,97.6512,97.6903,97.6316,97.6903,16569.0
2024-09-18 12:50:00,99.92,99.95,99.86,99.93,24706.0,97.6903,97.7196,97.6316,97.7001,24706.0
2024-09-18 12:55:00,99.93,99.94,99.84,99.91,13120.0,97.7001,97.7099,97.6121,97.6805,13120.0
2024-09-18 13:00:00,99.9,99.98,99.88,99.96,15710.0,97.6707,97.749,97.6512,97.7294,15710.0
2024-09-18 13:05:00,99.97,100.15,99.97,100.07,22229.0,97.7392,97.9152,97.7392,97.837,22229.0
2024-09-18 13:10:00,100.08,100.19,100.03,100.12,17270.0,97.8467,97.9543,97.7978,97.8858,17270.0
2024-09-18 13:15:00,100.13,100.15,99.95,99.95,15080.0,97.8956,97.9152,97.7196,97.7196,15080.0
2024-09-18 13:20:00,99.97,100.03,99.96,100.02,16102.0,97.7392,97.7978,97.7294,97.7881,16102.0
2024-09-18 13:25:00,100.04,100.1,99.96,100.08,14181.0,97.8076,97.8663,97.7294,97.8467,14181.0
2024-09-18 13:30:00,100.11,100.23,100.07,100.23,6039.0,97.8761,97.9934,97.837,97.9934,6039.0
2024-09-18 13:35:00,100.24,100.25,99.93,100.01,13798.0,98.0032,98.0129,97.7001,97.7783,13798.0
2024-09-18 13:40:00,100.02,100.03,99.88,99.95,25854.0,97.7881,97.7978,97.6512,97.7196,25854.0
2024-09-18 13:45:00,99.95,100.02,99.86,99.93,26641.0,97.7196,97.7881,97.6316,97.7001,26641.0
2024-09-18 13:50:00,99.9,100.0,99.88,99.94,21563.0,97.6707,97.7685,97.6512,97.7099,21563.0
2024-09-18 13:55:00,99.94,100.0,99.75,99.94,27720.0,97.7099,97.7685,97.5241,97.7099,27720.0
2024-09-18 14:00:00,99.94,101.01,99.7,100.19,179797.0,97.7099,98.756,97.4752,97.9543,179797.0
2024-09-18 14:05:00,100.18,100.37,99.82,99.94,51182.0,97.9445,98.1303,97.5925,97.7099,51182.0
2024-09-18 14:10:00,99.92,100.02,99.36,99.59,42075.0,97.6903,97.7881,97.1428,97.3677,42075.0
2024-09-18 14:15:00,99.61,100.02,99.61,100.01,27727.0,97.3872,97.7881,97.3872,97.7783,27727.0
2024-09-18 14:20:00,99.98,100.09,99.75,99.82,20839.0,97.749,97.8565,97.5241,97.5925,20839.0
2024-09-18 14:25:00,99.84,100.07,99.74,100.07,30689.0,97.6121,97.837,97.5143,97.837,30689.0
2024-09-18 14:30:00,100.09,100.48,100.06,100.46,81069.0,97.8565,98.2378,97.8272,98.2182,81069.0
2024-09-18 14:35:00,100.43,100.58,99.78,100.46,52705.0,98.1889,98.3356,97.5534,98.2182,52705.0
2024-09-18 14:40:00,100.46,100.48,99.86,99.98,62856.0,98.2182,98.2378,97.6316,97.749,62856.0
2024-09-18 14:45:00,99.94,100.35,99.86,100.31,44978.0,97.7099,98.1107,97.6316,98.0716,44978.0
2024-09-18 14:50:00,100.29,100.55,100.27,100.38,14870.0,98.052,98.3062,98.0325,98.14,14870.0
2024-09-18 14:55:00,100.36,100.63,99.81,99.82,38149.0,98.1205,98.3845,97.5828,97.5925,38149.0
2024-09-18 15:00:00,99.8,99.83,99.48,99.62,65902.0,97.573,97.6023,97.2601,97.397,65902.0
2024-09-18 15:05:00,99.57,99.7,99.36,99.55,36855.0,97.3481,97.4752,97.1428,97.3286,36855.0
2024-09-18 15:10:00,99.53,100.15,99.5,100.1,23075.0,97.309,97.9152,97.2797,97.8663,23075.0
2024-09-18 15:15:00,100.13,100.23,99.97,100.18,34141.0,97.8956,97.9934,97.7392,97.9445,34141.0
2024-09-18 15:20:00,100.17,100.17,99.57,99.94,54065.0,97.9347,97.9347,97.3481,97.7099,54065.0
2024-09-18 15:25:00,99.95,100.22,99.84,99.98,189165.0,97.7196,97.9836,97.6121,97.749,189165.0
2024-09-18 15:30:00,99.97,100.05,99.65,99.68,82132.0,97.7392,97.8174,97.4263,97.4557,82132.0
2024-09-18 15:35:00,99.67,99.85,99.59,99.73,45808.0,97.4459,97.6219,97.3677,97.5045,45808.0
2024-09-18 15:40:00,99.7,99.75,99.45,99.45,76972.0,97.4752,97.5241,97.2308,97.2308,76972.0
2024-09-18 15:45:00,99.44,99.58,99.36,99.49,81168.0,97.221,97.3579,97.1428,97.2699,81168.0
2024-09-18 15:50:00,99.48,99.55,99.26,99.48,144226.0,97.2601,97.3286,97.045,97.2601,144226.0
2024-09-18 15:55:00,99.51,99.58,99.24,99.31,302816.0,97.2894,97.3579,97.0255,97.0939,302816.0
2024-09-19 09:30:00,101.22,101.36,100.63,100.67,133288.0,98.9613,99.0982,98.3845,98.4236,133288.0
2024-09-19 09:35:00,100.67,100.68,99.94,100.0,66639.0,98.4236,98.4333,97.7099,97.7685,66639.0
2024-09-19 09:40:00,99.96,100.0,99.52,99.52,170418.0,97.7294,97.7685,97.2992,97.2992,170418.0
2024-09-19 09:45:00,99.53,99.99,99.52,99.99,49004.0,97.309,97.7587,97.2992,97.7587,49004.0
2024-09-19 09:50:00,99.96,100.01,99.78,99.97,56910.0,97.7294,97.7783,97.5534,97.7392,56910.0
2024-09-19 09:55:00,99.99,100.3,99.92,100.21,411980.0,97.7587,98.0618,97.6903,97.9738,411980.0
2024-09-19 10:00:00,100.22,100.46,100.05,100.41,263511.0,97.9836,98.2182,97.8174,98.1694,263511.0
2024-09-19 10:05:00,100.42,100.43,100.11,100.15,84215.0,98.1791,98.1889,97.8761,97.9152,84215.0
2024-09-19 10:10:00,100.15,100.55,100.08,100.48,68738.0,97.9152,98.3062,97.8467,98.2378,68738.0
2024-09-19 10:15:00,100.5,100.6,100.37,100.58,73846.0,98.2574,98.3551,98.1303,98.3356,73846.0
2024-09-19 10:20:00,100.65,100.77,100.55,100.64,74758.0,98.404,98.5213,98.3062,98.3942,74758.0
2024-09-19 10:25:00,100.66,100.73,100.56,100.73,99982.0,98.4138,98.4822,98.316,98.4822,99982.0
2024-09-19 10:30:00,100.72,100.8,100.65,100.77,54112.0,98.4724,98.5507,98.404,98.5213,54112.0
2024-09-19 10:35:00,100.78,100.89,100.77,100.87,70784.0,98.5311,98.6387,98.5213,98.6191,70784.0
2024-09-19 10:40:00,100.86,100.92,100.74,100.88,116621.0,98.6093,98.668,98.492,98.6289,116621.0
2024-09-19 10:45:00,100.87,100.87,100.59,100.72,37486.0,98.6191,98.6191,98.3453,98.4724,37486.0
2024-09-19 10:50:00,100.73,100.89,100.67,100.77,26008.0,98.4822,98.6387,98.4236,98.5213,26008.0
2024-09-19 10:55:00,100.73,100.91,100.72,100.86,28753.0,98.4822,98.6582,98.4724,98.6093,28753.0
2024-09-19 11:00:00,100.87,100.91,100.72,100.77,29300.0,98.6191,98.6582,98.4724,98.5213,29300.0
2024-09-19 11:05:00,100.76,100.76,100.62,100.67,14539.0,98.5116,98.5116,98.3747,98.4236,14539.0
2024-09-19 11:10:00,100.69,100.82,100.65,100.65,28112.0,98.4431,98.5702,98.404,98.404,28112.0
2024-09-19 11:15:00,100.65,100.74,100.64,100.67,26463.0,98.404,98.492,98.3942,98.4236,26463.0
2024-09-19 11:20:00,100.68,100.76,100.65,100.75,45186.0,98.4333,98.5116,98.404,98.5018,45186.0
2024-09-19 11:25:00,100.76,100.87,100.74,100.83,51258.0,98.5116,98.6191,98.492,98.58,51258.0
2024-09-19 11:30:00,100.85,100.9,100.78,100.9,38539.0,98.5995,98.6484,98.5311,98.6484,38539.0
2024-09-19 11:35:00,100.88,100.94,100.78,100.78,42611.0,98.6289,98.6875,98.5311,98.5311,42611.0
2024-09-19 11:40:00,100.78,100.89,100.78,100.83,27194.0,98.5311,98.6387,98.5311,98.58,27194.0
2024-09-19 11:45:00,100.82,100.85,100.74,100.8,23940.0,98.5702,98.5995,98.492,98.5507,23940.0
2024-09-19 11:50:00,100.8,100.84,100.68,100.84,33151.0,98.5507,98.5898,98.4333,98.5898,33151.0
2024-09-19 11:55:00,100.83,100.83,100.71,100.75,20185.0,98.58,98.58,98.4627,98.5018,20185.0
2024-09-19 12:00:00,100.74,100.88,100.72,100.88,25730.0,98.492,98.6289,98.4724,98.6289,25730.0
2024-09-19 12:05:00,100.88,100.92,100.79,100.92,26224.0,98.6289,98.668,98.5409,98.668,26224.0
2024-09-19 12:10:00,100.92,100.95,100.73,100.8,23717.0,98.668,98.6973,98.4822,98.5507,23717.0
2024-09-19 12:15:00,100.78,100.95,100.78,100.9,25783.0,98.5311,98.6973,98.5311,98.6484,25783.0
2024-09-19 12:20:00,100.89,100.94,100.74,100.77,24949.0,98.6387,98.6875,98.492,98.5213,24949.0
2024-09-19 12:25:00,100.78,100.81,100.71,100.74,20638.0,98.5311,98.5604,98.4627,98.492,20638.0
2024-09-19 12:30:00,100.77,100.99,100.76,100.98,23091.0,98.5213,98.7364,98.5116,98.7266,23091.0
2024-09-19 12:35:00,100.97,101.01,100.92,100.96,37653.0,98.7169,98.756,98.668,98.7071,37653.0
2024-09-19 12:40:00,100.95,101.09,100.88,101.09,23290.0,98.6973,98.8342,98.6289,98.8342,23290.0
2024-09-19 12:45:00,101.08,101.19,101.03,101.1,17907.0,98.8244,98.932,98.7755,98.844,17907.0
2024-09-19 12:50:00,101.11,101.15,101.05,101.14,18193.0,98.8537,98.8929,98.7951,98.8831,18193.0
2024-09-19 12:55:00,101.13,101.13,101.03,101.07,14285.0,98.8733,98.8733,98.7755,98.8146,14285.0
2024-09-19 13:00:00,101.07,101.13,101.04,101.12,29218.0,98.8146,98.8733,98.7853,98.8635,29218.0
2024-09-19 13:05:00,101.11,101.19,101.09,101.16,68543.0,98.8537,98.932,98.8342,98.9026,68543.0
2024-09-19 13:10:00,101.16,101.26,101.13,101.23,17763.0,98.9026,99.0004,98.8733,98.9711,17763.0
2024-09-19 13:15:00,101.22,101.3,101.2,101.21,292859.0,98.9613,99.0395,98.9417,98.9515,292859.0
2024-09-19 13:20:00,101.22,101.27,101.12,101.15,24885.0,98.9613,99.0102,98.8635,98.8929,24885.0
2024-09-19 13:25:00,101.15,101.19,101.05,101.08,35534.0,98.8929,98.932,98.7951,98.8244,35534.0
2024-09-19 13:30:00,101.08,101.14,101.06,101.09,36294.0,98.8244,98.8831,98.8049,98.8342,36294.0
2024-09-19 13:35:00,101.09,101.27,101.08,101.24,36773.0,98.8342,99.0102,98.8244,98.9808,36773.0
2024-09-19 13:40:00,101.25,101.32,101.19,101.32,31721.0,98.9906,99.0591,98.932,99.0591,31721.0
2024-09-19 13:45:00,101.33,101.39,101.33,101.33,41466.0,99.0688,99.1275,99.0688,99.0688,41466.0
2024-09-19 13:50:00,101.32,101.35,101.3,101.33,47387.0,99.0591,99.0884,99.0395,99.0688,47387.0
2024-09-19 13:55:00,101.33,101.43,101.32,101.34,49211.0,99.0688,99.1666,99.0591,99.0786,49211.0
2024-09-19 14:00:00,101.33,101.35,101.29,101.32,40309.0,99.0688,99.0884,99.0297,99.0591,40309.0
2024-09-19 14:05:00,101.34,101.35,101.27,101.32,24870.0,99.0786,99.0884,99.0102,99.0591,24870.0
2024-09-19 14:10:00,101.31,101.33,101.25,101.28,27441.0,99.0493,99.0688,98.9906,99.0199,27441.0
2024-09-19 14:15:00,101.28,101.29,101.05,101.11,28850.0,99.0199,99.0297,98.7951,98.8537,28850.0
2024-09-19 14:20:00,101.12,101.18,101.08,101.13,25754.0,98.8635,98.9222,98.8244,98.8733,25754.0
2024-09-19 14:25:00,101.13,101.22,101.09,101.21,32706.0,98.8733,98.9613,98.8342,98.9515,32706.0
2024-09-19 14:30:00,101.22,101.28,101.18,101.23,28478.0,98.9613,99.0199,98.9222,98.9711,28478.0
2024-09-19 14:35:00,101.22,101.32,101.16,101.31,30050.0,98.9613,99.0591,98.9026,99.0493,30050.0
2024-09-19 14:40:00,101.31,101.32,101.24,101.28,27781.0,99.0493,99.0591,98.9808,99.0199,27781.0
2024-09-19 14:45:00,101.28,101.28,101.09,101.12,35904.0,99.0199,99.0199,98.8342,98.8635,35904.0
2024-09-19 14:50:00,101.1,101.13,101.0,101.11,36371.0,98.844,98.8733,98.7462,98.8537,36371.0
2024-09-19 14:55:00,101.1,101.13,101.06,101.12,28980.0,98.844,98.8733,98.8049,98.8635,28980.0
2024-09-19 15:00:00,101.11,101.24,101.08,101.23,38223.0,98.8537,98.9808,98.8244,98.9711,38223.0
2024-09-19 15:05:00,101.22,101.22,101.07,101.11,39462.0,98.9613,98.9613,98.8146,98.8537,39462.0
2024-09-19 15:10:00,101.1,101.14,101.05,101.08,39043.0,98.844,98.8831,98.7951,98.8244,39043.0
2024-09-19 15:15:00,101.08,101.11,101.04,101.06,43769.0,98.8244,98.8537,98.7853,98.8049,43769.0
2024-09-19 15:20:00,101.05,101.09,100.91,101.04,40831.0,98.7951,98.8342,98.6582,98.7853,40831.0
2024-09-19 15:25:00,101.04,101.04,100.87,100.88,56024.0,98.7853,98.7853,98.6191,98.6289,56024.0
2024-09-19 15:30:00,100.87,100.95,100.8,100.89,67903.0,98.6191,98.6973,98.5507,98.6387,67903.0
2024-09-19 15:35:00,100.89,100.95,100.87,100.93,44119.0,98.6387,98.6973,98.6191,98.6778,44119.0
2024-09-19 15:40:00,100.93,101.06,100.88,100.91,63196.0,98.6778,98.8049,98.6289,98.6582,63196.0
2024-09-19 15:45:00,100.91,100.98,100.89,100.93,112085.0,98.6582,98.7266,98.6387,98.6778,112085.0
2024-09-19 15:50:00,100.92,100.92,100.63,100.78,151721.0,98.668,98.668,98.3845,98.5311,151721.0
2024-09-19 15:55:00,100.78,100.79,100.65,100.74,449300.0,98.5311,98.5409,98.404,98.492,449300.0
2024-09-20 09:30:00,100.87,100.91,100.19,100.59,967617.0,98.6191,98.6582,97.9543,98.3453,967617.0
2024-09-20 09:35:00,100.59,101.04,100.56,100.91,116424.0,98.3453,98.7853,98.316,98.6582,116424.0
2024-09-20 09:40:00,100.93,101.25,100.75,100.87,56359.0,98.6778,98.9906,98.5018,98.6191,56359.0
2024-09-20 09:45:00,100.81,100.9,100.52,100.65,30753.0,98.5604,98.6484,98.2769,98.404,30753.0
2024-09-20 09:50:00,100.65,100.71,100.57,100.66,19270.0,98.404,98.4627,98.3258,98.4138,19270.0
2024-09-20 09:55:00,100.62,100.78,100.49,100.62,24123.0,98.3747,98.5311,98.2476,98.3747,24123.0
2024-09-20 10:00:00,100.62,100.76,100.54,100.7,39364.0,98.3747,98.5116,98.2965,98.4529,39364.0
2024-09-20 10:05:00,100.71,100.8,100.67,100.68,21212.0,98.4627,98.5507,98.4236,98.4333,21212.0
2024-09-20 10:10:00,100.69,100.79,100.56,100.59,40056.0,98.4431,98.5409,98.316,98.3453,40056.0
2024-09-20 10:15:00,100.59,100.95,100.59,100.94,25974.0,98.3453,98.6973,98.3453,98.6875,25974.0
2024-09-20 10:20:00,100.93,101.04,100.73,100.73,57591.0,98.6778,98.7853,98.4822,98.4822,57591.0
2024-09-20 10:25:00,100.71,100.81,100.6,100.72,27858.0,98.4627,98.5604,98.3551,98.4724,27858.0
2024-09-20 10:30:00,100.72,101.04,100.69,100.97,20261.0,98.4724,98.7853,98.4431,98.7169,20261.0
2024-09-20 10:35:00,100.97,100.98,100.82,100.83,54899.0,98.7169,98.7266,98.5702,98.58,54899.0
2024-09-20 10:40:00,100.83,100.94,100.81,100.9,19286.0,98.58,98.6875,98.5604,98.6484,19286.0
2024-09-20 10:45:00,100.9,100.97,100.86,100.93,21047.0,98.6484,98.7169,98.6093,98.6778,21047.0
2024-09-20 10:50:00,100.93,101.05,100.91,101.0,19939.0,98.6778,98.7951,98.6582,98.7462,19939.0
2024-09-20 10:55:00,101.01,101.04,100.9,100.94,33029.0,98.756,98.7853,98.6484,98.6875,33029.0
2024-09-20 11:00:00,100.95,100.97,100.86,100.94,23716.0,98.6973,98.7169,98.6093,98.6875,23716.0
2024-09-20 11:05:00,100.95,101.05,100.93,101.03,21121.0,98.6973,98.7951,98.6778,98.7755,21121.0
2024-09-20 11:10:00,101.02,101.03,100.92,100.97,38778.0,98.7658,98.7755,98.668,98.7169,38778.0
2024-09-20 11:15:00,100.97,101.07,100.91,101.0,21931.0,98.7169,98.8146,98.6582,98.7462,21931.0
2024-09-20 11:20:00,100.98,100.98,100.81,100.9,20107.0,98.7266,98.7266,98.5604,98.6484,20107.0
2024-09-20 11:25:00,100.9,100.9,100.75,100.87,23761.0,98.6484,98.6484,98.5018,98.6191,23761.0
2024-09-20 11:30:00,100.86,100.95,100.69,100.91,21282.0,98.6093,98.6973,98.4431,98.6582,21282.0
2024-09-20 11:35:00,100.9,101.02,100.86,100.96,26927.0,98.6484,98.7658,98.6093,98.7071,26927.0
2024-09-20 11:40:00,100.96,101.18,100.95,101.17,30865.0,98.7071,98.9222,98.6973,98.9124,30865.0
2024-09-20 11:45:00,101.18,101.3,101.04,101.12,58393.0,98.9222,99.0395,98.7853,98.8635,58393.0
2024-09-20 11:50:00,101.12,101.13,100.97,100.98,23912.0,98.8635,98.8733,98.7169,98.7266,23912.0
2024-09-20 11:55:00,100.97,101.06,100.97,101.02,32414.0,98.7169,98.8049,98.7169,98.7658,32414.0
2024-09-20 12:00:00,101.01,101.04,100.88,101.04,24852.0,98.756,98.7853,98.6289,98.7853,24852.0
2024-09-20 12:05:00,101.02,101.1,100.94,101.06,15899.0,98.7658,98.844,98.6875,98.8049,15899.0
2024-09-20 12:10:00,101.05,101.05,100.93,101.02,13257.0,98.7951,98.7951,98.6778,98.7658,13257.0
2024-09-20 12:15:00,101.01,101.01,100.93,100.98,14103.0,98.756,98.756,98.6778,98.7266,14103.0
2024-09-20 12:20:00,100.98,101.11,100.93,101.06,16886.0,98.7266,98.8537,98.6778,98.8049,16886.0
2024-09-20 12:25:00,101.05,101.08,100.98,101.08,15821.0,98.7951,98.8244,98.7266,98.8244,15821.0
2024-09-20 12:30:00,101.05,101.12,101.04,101.08,10236.0,98.7951,98.8635,98.7853,98.8244,10236.0
2024-09-20 12:35:00,101.11,101.23,101.1,101.14,7298.0,98.8537,98.9711,98.844,98.8831,7298.0
2024-09-20 12:40:00,101.16,101.18,101.11,101.15,9005.0,98.9026,98.9222,98.8537,98.8929,9005.0
2024-09-20 12:45:00,101.16,101.18,101.12,101.13,9753.0,98.9026,98.9222,98.8635,98.8733,9753.0
2024-09-20 12:50:00,101.12,101.15,101.1,101.15,10922.0,98.8635,98.8929,98.844,98.8929,10922.0
2024-09-20 12:55:00,101.15,101.18,101.1,101.1,14328.0,98.8929,98.9222,98.844,98.844,14328.0
2024-09-20 13:00:00,101.13,101.18,101.11,101.14,14864.0,98.8733,98.9222,98.8537,98.8831,14864.0
2024-09-20 13:05:00,101.13,101.22,101.11,101.17,16024.0,98.8733,98.9613,98.8537,98.9124,16024.0
2024-09-20 13:10:00,101.17,101.21,101.14,101.16,10261.0,98.9124,98.9515,98.8831,98.9026,10261.0
2024-09-20 13:15:00,101.17,101.2,101.15,101.18,14948.0,98.9124,98.9417,98.8929,98.9222,14948.0
2024-09-20 13:20:00,101.18,101.22,101.16,101.17,20872.0,98.9222,98.9613,98.9026,98.9124,20872.0
2024-09-20 13:25:00,101.18,101.19,101.1,101.15,17702.0,98.9222,98.932,98.844,98.8929,17702.0
2024-09-20 13:30:00,101.15,101.25,101.14,101.25,23347.0,98.8929,98.9906,98.8831,98.9906,23347.0
2024-09-20 13:35:00,101.26,101.26,101.18,101.23,16344.0,99.0004,99.0004,98.9222,98.9711,16344.0
2024-09-20 13:40:00,101.24,101.33,101.22,101.22,23062.0,98.9808,99.0688,98.9613,98.9613,23062.0
2024-09-20 13:45:00,101.22,101.28,101.2,101.27,23036.0,98.9613,99.0199,98.9417,99.0102,23036.0
2024-09-20 13:50:00,101.27,101.27,101.2,101.25,15219.0,99.0102,99.0102,98.9417,98.9906,15219.0
2024-09-20 13:55:00,101.26,101.26,101.16,101.18,27635.0,99.0004,99.0004,98.9026,98.9222,27635.0
2024-09-20 14:00:00,101.18,101.24,101.1,101.15,29130.0,98.9222,98.9808,98.844,98.8929,29130.0
2024-09-20 14:05:00,101.17,101.19,101.07,101.09,33681.0,98.9124,98.932,98.8146,98.8342,33681.0
2024-09-20 14:10:00,101.09,101.18,101.04,101.15,16855.0,98.8342,98.9222,98.7853,98.8929,16855.0
2024-09-20 14:15:00,101.14,101.25,101.13,101.24,9201.0,98.8831,98.9906,98.8733,98.9808,9201.0
2024-09-20 14:20:00,101.23,101.24,101.13,101.16,12047.0,98.9711,98.9808,98.8733,98.9026,12047.0
2024-09-20 14:25:00,101.16,101.16,101.09,101.1,11464.0,98.9026,98.9026,98.8342,98.844,11464.0
2024-09-20 14:30:00,101.09,101.09,101.03,101.03,12932.0,98.8342,98.8342,98.7755,98.7755,12932.0
2024-09-20 14:35:00,101.03,101.13,101.01,101.11,15065.0,98.7755,98.8733,98.756,98.8537,15065.0
2024-09-20 14:40:00,101.1,101.16,101.06,101.16,114217.0,98.844,98.9026,98.8049,98.9026,114217.0
2024-09-20 14:45:00,101.16,101.17,101.06,101.12,14049.0,98.9026,98.9124,98.8049,98.8635,14049.0
2024-09-20 14:50:00,101.11,101.23,101.09,101.23,16239.0,98.8537,98.9711,98.8342,98.9711,16239.0
2024-09-20 14:55:00,101.22,101.23,101.05,101.05,38141.0,98.9613,98.9711,98.7951,98.7951,38141.0
2024-09-20 15:00:00,101.04,101.13,101.01,101.06,34128.0,98.7853,98.8733,98.756,98.8049,34128.0
2024-09-20 15:05:00,101.06,101.11,101.02,101.05,21676.0,98.8049,98.8537,98.7658,98.7951,21676.0
2024-09-20 15:10:00,101.06,101.09,100.99,101.06,20442.0,98.8049,98.8342,98.7364,98.8049,20442.0
2024-09-20 15:15:00,101.08,101.28,101.07,101.27,39849.0,98.8244,99.0199,98.8146,99.0102,39849.0
2024-09-20 15:20:00,101.28,101.42,101.25,101.33,37358.0,99.0199,99.1568,98.9906,99.0688,37358.0
2024-09-20 15:25:00,101.32,101.41,101.32,101.38,29287.0,99.0591,99.147,99.0591,99.1177,29287.0
2024-09-20 15:30:00,101.39,101.48,101.36,101.45,55910.0,99.1275,99.2155,99.0982,99.1862,55910.0
2024-09-20 15:35:00,101.45,101.77,101.44,101.66,71127.0,99.1862,99.499,99.1764,99.3915,71127.0
2024-09-20 15:40:00,101.64,101.9,101.6,101.87,94448.0,99.3719,99.6261,99.3328,99.5968,94448.0
2024-09-20 15:45:00,101.87,101.97,101.81,101.97,131599.0,99.5968,99.6946,99.5381,99.6946,131599.0
2024-09-20 15:50:00,101.97,102.33,101.97,102.22,393151.0,99.6946,100.0465,99.6946,99.939,393151.0
2024-09-20 15:55:00,102.21,102.53,102.18,102.45,978990.0,99.9292,100.2421,99.8999,100.1638,978990.0
2024-09-23 09:30:00,101.69,102.52,101.69,102.44,90378.0,99.4208,100.2323,99.4208,100.1541,90378.0
2024-09-23 09:35:00,102.34,102.5,102.18,102.26,20573.0,100.0563,100.2127,99.8999,99.9781,20573.0
2024-09-23 09:40:00,102.23,102.42,102.23,102.25,20610.0,99.9488,100.1345,99.9488,99.9683,20610.0
2024-09-23 09:45:00,102.25,102.29,101.86,102.08,16071.0,99.9683,100.0074,99.587,99.8021,16071.0
2024-09-23 09:50:00,102.06,102.17,102.0,102.04,41465.0,99.7825,99.8901,99.7239,99.763,41465.0
2024-09-23 09:55:00,102.05,102.16,102.04,102.13,35442.0,99.7728,99.8803,99.763,99.851,35442.0
2024-09-23 10:00:00,102.15,102.26,102.11,102.2,26472.0,99.8705,99.9781,99.8314,99.9194,26472.0
2024-09-23 10:05:00,102.2,102.25,102.14,102.25,44910.0,99.9194,99.9683,99.8608,99.9683,44910.0
2024-09-23 10:10:00,102.26,102.36,102.24,102.25,12897.0,99.9781,100.0758,99.9585,99.9683,12897.0
2024-09-23 10:15:00,102.26,102.48,102.26,102.45,20391.0,99.9781,100.1932,99.9781,100.1638,20391.0
2024-09-23 10:20:00,102.45,102.5,102.36,102.36,19506.0,100.1638,100.2127,100.0758,100.0758,19506.0
2024-09-23 10:25:00,102.37,102.38,102.26,102.28,9576.0,100.0856,100.0954,99.9781,99.9976,9576.0
2024-09-23 10:30:00,102.3,102.41,102.27,102.34,16876.0,100.0172,100.1247,99.9879,100.0563,16876.0
2024-09-23 10:35:00,102.34,102.39,102.05,102.06,18661.0,100.0563,100.1052,99.7728,99.7825,18661.0
2024-09-23 10:40:00,102.07,102.17,102.05,102.13,16965.0,99.7923,99.8901,99.7728,99.851,16965.0
2024-09-23 10:45:00,102.07,102.15,102.01,102.07,11092.0,99.7923,99.8705,99.7337,99.7923,11092.0
2024-09-23 10:50:00,102.07,102.15,102.0,102.0,8519.0,99.7923,99.8705,99.7239,99.7239,8519.0
2024-09-23 10:55:00,101.99,102.06,101.94,101.98,14243.0,99.7141,99.7825,99.6652,99.7043,14243.0
2024-09-23 11:00:00,101.98,101.98,101.72,101.75,10806.0,99.7043,99.7043,99.4501,99.4795,10806.0
2024-09-23 11:05:00,101.72,101.72,101.56,101.59,25515.0,99.4501,99.4501,99.2937,99.323,25515.0
2024-09-23 11:10:00,101.61,101.62,101.56,101.58,11135.0,99.3426,99.3524,99.2937,99.3133,11135.0
2024-09-23 11:15:00,101.57,101.61,101.51,101.58,8550.0,99.3035,99.3426,99.2448,99.3133,8550.0
2024-09-23 11:20:00,101.6,101.73,101.59,101.71,10101.0,99.3328,99.4599,99.323,99.4404,10101.0
2024-09-23 11:25:00,101.72,101.72,101.59,101.62,15573.0,99.4501,99.4501,99.323,99.3524,15573.0
2024-09-23 11:30:00,101.63,101.66,101.5,101.51,14946.0,99.3621,99.3915,99.235,99.2448,14946.0
2024-09-23 11:35:00,101.54,101.61,101.51,101.59,10603.0,99.2741,99.3426,99.2448,99.323,10603.0
2024-09-23 11:40:00,101.62,101.75,101.62,101.72,30644.0,99.3524,99.4795,99.3524,99.4501,30644.0
2024-09-23 11:45:00,101.73,101.74,101.68,101.7,8039.0,99.4599,99.4697,99.411,99.4306,8039.0
2024-09-23 11:50:00,101.69,101.73,101.6,101.61,13030.0,99.4208,99.4599,99.3328,99.3426,13030.0
2024-09-23 11:55:00,101.62,101.67,101.55,101.57,8846.0,99.3524,99.4012,99.2839,99.3035,8846.0
2024-09-23 12:00:00,101.52,101.54,101.47,101.51,9163.0,99.2546,99.2741,99.2057,99.2448,9163.0
2024-09-23 12:05:00,101.51,101.55,101.48,101.51,26974.0,99.2448,99.2839,99.2155,99.2448,26974.0
2024-09-23 12:10:00,101.51,101.52,101.3,101.44,21183.0,99.2448,99.2546,99.0395,99.1764,21183.0
2024-09-23 12:15:00,101.45,101.6,101.41,101.56,25234.0,99.1862,99.3328,99.147,99.2937,25234.0
2024-09-23 12:20:00,101.55,101.66,101.54,101.62,11084.0,99.2839,99.3915,99.2741,99.3524,11084.0
2024-09-23 12:25:00,101.63,101.66,101.6,101.62,7190.0,99.3621,99.3915,99.3328,99.3524,7190.0
2024-09-23 12:30:00,101.63,101.63,101.54,101.62,19714.0,99.3621,99.3621,99.2741,99.3524,19714.0
2024-09-23 12:35:00,101.64,101.69,101.58,101.59,7457.0,99.3719,99.4208,99.3133,99.323,7457.0
2024-09-23 12:40:00,101.57,101.61,101.56,101.56,5729.0,99.3035,99.3426,99.2937,99.2937,5729.0
2024-09-23 12:45:00,101.56,101.64,101.52,101.64,7737.0,99.2937,99.3719,99.2546,99.3719,7737.0
2024-09-23 12:50:00,101.65,101.72,101.65,101.71,7756.0,99.3817,99.4501,99.3817,99.4404,7756.0
2024-09-23 12:55:00,101.7,101.74,101.66,101.69,5593.0,99.4306,99.4697,99.3915,99.4208,5593.0
2024-09-23 13:00:00,101.69,101.74,101.63,101.7,5443.0,99.4208,99.4697,99.3621,99.4306,5443.0
2024-09-23 13:05:00,101.68,101.74,101.67,101.74,6683.0,99.411,99.4697,99.4012,99.4697,6683.0
2024-09-23 13:10:00,101.75,101.85,101.71,101.85,9054.0,99.4795,99.5772,99.4404,99.5772,9054.0
2024-09-23 13:15:00,101.84,101.89,101.83,101.88,14779.0,99.5675,99.6163,99.5577,99.6066,14779.0
2024-09-23 13:20:00,101.89,101.92,101.84,101.85,14446.0,99.6163,99.6457,99.5675,99.5772,14446.0
2024-09-23 13:25:00,101.84,101.96,101.84,101.95,12292.0,99.5675,99.6848,99.5675,99.675,12292.0
2024-09-23 13:30:00,101.96,102.09,101.96,102.08,14502.0,99.6848,99.8119,99.6848,99.8021,14502.0
2024-09-23 13:35:00,102.09,102.09,101.96,102.01,16339.0,99.8119,99.8119,99.6848,99.7337,16339.0
2024-09-23 13:40:00,102.01,102.06,101.96,101.97,19864.0,99.7337,99.7825,99.6848,99.6946,19864.0
2024-09-23 13:45:00,101.97,102.04,101.96,102.04,19281.0,99.6946,99.763,99.6848,99.763,19281.0
2024-09-23 13:50:00,102.05,102.14,102.05,102.1,18336.0,99.7728,99.8608,99.7728,99.8217,18336.0
2024-09-23 13:55:00,102.11,102.16,102.1,102.15,18137.0,99.8314,99.8803,99.8217,99.8705,18137.0
2024-09-23 14:00:00,102.14,102.15,102.0,102.02,14963.0,99.8608,99.8705,99.7239,99.7434,14963.0
2024-09-23 14:05:00,102.01,102.14,102.0,102.11,18012.0,99.7337,99.8608,99.7239,99.8314,18012.0
2024-09-23 14:10:00,102.12,102.18,102.07,102.13,36839.0,99.8412,99.8999,99.7923,99.851,36839.0
2024-09-23 14:15:00,102.13,102.19,102.07,102.17,21659.0,99.851,99.9096,99.7923,99.8901,21659.0
2024-09-23 14:20:00,102.18,102.23,102.18,102.23,17141.0,99.8999,99.9488,99.8999,99.9488,17141.0
2024-09-23 14:25:00,102.23,102.25,102.19,102.21,18728.0,99.9488,99.9683,99.9096,99.9292,18728.0
2024-09-23 14:30:00,102.2,102.25,102.19,102.23,15895.0,99.9194,99.9683,99.9096,99.9488,15895.0
2024-09-23 14:35:00,102.23,102.24,102.15,102.17,11047.0,99.9488,99.9585,99.8705,99.8901,11047.0
2024-09-23 14:40:00,102.17,102.22,102.16,102.2,17208.0,99.8901,99.939,99.8803,99.9194,17208.0
2024-09-23 14:45:00,102.19,102.24,102.19,102.22,17893.0,99.9096,99.9585,99.9096,99.939,17893.0
2024-09-23 14:50:00,102.22,102.23,102.15,102.16,18397.0,99.939,99.9488,99.8705,99.8803,18397.0
2024-09-23 14:55:00,102.15,102.19,102.11,102.13,16194.0,99.8705,99.9096,99.8314,99.851,16194.0
2024-09-23 15:00:00,102.13,102.19,102.11,102.18,26804.0,99.851,99.9096,99.8314,99.8999,26804.0
2024-09-23 15:05:00,102.18,102.2,102.16,102.18,20005.0,99.8999,99.9194,99.8803,99.8999,20005.0
2024-09-23 15:10:00,102.17,102.2,102.13,102.14,26357.0,99.8901,99.9194,99.851,99.8608,26357.0
2024-09-23 15:15:00,102.14,102.24,102.13,102.23,28367.0,99.8608,99.9585,99.851,99.9488,28367.0
2024-09-23 15:20:00,102.24,102.27,102.2,102.23,21454.0,99.9585,99.9879,99.9194,99.9488,21454.0
2024-09-23 15:25:00,102.23,102.26,102.21,102.23,22280.0,99.9488,99.9781,99.9292,99.9488,22280.0
2024-09-23 15:30:00,102.23,102.25,102.16,102.19,46106.0,99.9488,99.9683,99.8803,99.9096,46106.0
2024-09-23 15:35:00,102.18,102.19,101.99,102.04,47370.0,99.8999,99.9096,99.7141,99.763,47370.0
2024-09-23 15:40:00,102.03,102.15,102.03,102.14,36823.0,99.7532,99.8705,99.7532,99.8608,36823.0
2024-09-23 15:45:00,102.15,102.19,102.1,102.16,47745.0,99.8705,99.9096,99.8217,99.8803,47745.0
2024-09-23 15:50:00,102.16,102.39,102.13,102.38,110631.0,99.8803,100.1052,99.851,100.0954,110631.0
2024-09-23 15:55:00,102.37,102.53,102.31,102.48,354663.0,100.0856,100.2421,100.027,100.1932,354663.0
2024-09-24 09:30:00,102.77,102.77,102.16,102.67,76530.0,100.4767,100.4767,99.8803,100.3789,76530.0
2024-09-24 09:35:00,102.65,102.78,102.46,102.47,31862.0,100.3594,100.4865,100.1736,100.1834,31862.0
2024-09-24 09:40:00,102.52,102.64,102.5,102.57,11707.0,100.2323,100.3496,100.2127,100.2812,11707.0
2024-09-24 09:45:00,102.56,102.7,102.51,102.66,11500.0,100.2714,100.4083,100.2225,100.3692,11500.0
2024-09-24 09:50:00,102.67,102.67,102.33,102.43,19294.0,100.3789,100.3789,100.0465,100.1443,19294.0
2024-09-24 09:55:00,102.43,102.62,102.38,102.54,48253.0,100.1443,100.33,100.0954,100.2518,48253.0
2024-09-24 10:00:00,102.53,102.61,102.41,102.52,26378.0,100.2421,100.3203,100.1247,100.2323,26378.0
2024-09-24 10:05:00,102.5,102.82,102.49,102.79,30172.0,100.2127,100.5256,100.2029,100.4963,30172.0
2024-09-24 10:10:00,102.82,102.88,102.45,102.5,18013.0,100.5256,100.5842,100.1638,100.2127,18013.0
2024-09-24 10:15:00,102.51,102.62,102.49,102.51,17949.0,100.2225,100.33,100.2029,100.2225,17949.0
2024-09-24 10:20:00,102.52,102.59,102.41,102.53,14741.0,100.2323,100.3007,100.1247,100.2421,14741.0
2024-09-24 10:25:00,102.53,102.57,102.41,102.43,19059.0,100.2421,100.2812,100.1247,100.1443,19059.0
2024-09-24 10:30:00,102.44,102.49,102.29,102.3,36035.0,100.1541,100.2029,100.0074,100.0172,36035.0
2024-09-24 10:35:00,102.3,102.31,101.95,102.18,32435.0,100.0172,100.027,99.675,99.8999,32435.0
2024-09-24 10:40:00,102.19,102.47,102.19,102.45,23826.0,99.9096,100.1834,99.9096,100.1638,23826.0
2024-09-24 10:45:00,102.45,102.54,102.33,102.4,20100.0,100.1638,100.2518,100.0465,100.115,20100.0
2024-09-24 10:50:00,102.43,102.43,102.28,102.39,14338.0,100.1443,100.1443,99.9976,100.1052,14338.0
2024-09-24 10:55:00,102.38,102.52,102.38,102.45,11886.0,100.0954,100.2323,100.0954,100.1638,11886.0
2024-09-24 11:00:00,102.45,102.48,102.32,102.33,15902.0,100.1638,100.1932,100.0367,100.0465,15902.0
2024-09-24 11:05:00,102.34,102.44,102.21,102.41,83418.0,100.0563,100.1541,99.9292,100.1247,83418.0
2024-09-24 11:10:00,102.4,102.57,102.39,102.43,21597.0,100.115,100.2812,100.1052,100.1443,21597.0
2024-09-24 11:15:00,102.42,102.51,102.4,102.41,8573.0,100.1345,100.2225,100.115,100.1247,8573.0
2024-09-24 11:20:00,102.42,102.53,102.41,102.52,14941.0,100.1345,100.2421,100.1247,100.2323,14941.0
2024-09-24 11:25:00,102.51,102.55,102.42,102.44,14797.0,100.2225,100.2616,100.1345,100.1541,14797.0
2024-09-24 11:30:00,102.47,102.53,102.43,102.43,13107.0,100.1834,100.2421,100.1443,100.1443,13107.0
2024-09-24 11:35:00,102.43,102.43,102.15,102.28,24162.0,100.1443,100.1443,99.8705,99.9976,24162.0
2024-09-24 11:40:00,102.29,102.35,102.2,102.22,20784.0,100.0074,100.0661,99.9194,99.939,20784.0
2024-09-24 11:45:00,102.22,102.24,102.13,102.13,21145.0,99.939,99.9585,99.851,99.851,21145.0
2024-09-24 11:50:00,102.14,102.32,102.11,102.22,51794.0,99.8608,100.0367,99.8314,99.939,51794.0
2024-09-24 11:55:00,102.22,102.25,102.17,102.23,24516.0,99.939,99.9683,99.8901,99.9488,24516.0
2024-09-24 12:00:00,102.24,102.24,102.11,102.2,12596.0,99.9585,99.9585,99.8314,99.9194,12596.0
2024-09-24 12:05:00,102.21,102.23,102.13,102.14,14888.0,99.9292,99.9488,99.851,99.8608,14888.0
2024-09-24 12:10:00,102.16,102.22,102.06,102.2,38025.0,99.8803,99.939,99.7825,99.9194,38025.0
2024-09-24 12:15:00,102.2,102.28,102.16,102.2,12184.0,99.9194,99.9976,99.8803,99.9194,12184.0
2024-09-24 12:20:00,102.18,102.19,102.04,102.09,12953.0,99.8999,99.9096,99.763,99.8119,12953.0
2024-09-24 12:25:00,102.09,102.1,102.01,102.08,28042.0,99.8119,99.8217,99.7337,99.8021,28042.0
2024-09-24 12:30:00,102.09,102.17,102.06,102.17,24763.0,99.8119,99.8901,99.7825,99.8901,24763.0
2024-09-24 12:35:00,102.16,102.22,102.16,102.2,17271.0,99.8803,99.939,99.8803,99.9194,17271.0
2024-09-24 12:40:00,102.21,102.23,102.18,102.19,12990.0,99.9292,99.9488,99.8999,99.9096,12990.0
2024-09-24 12:45:00,102.19,102.21,102.14,102.19,10670.0,99.9096,99.9292,99.8608,99.9096,10670.0
2024-09-24 12:50:00,102.18,102.2,102.15,102.16,7331.0,99.8999,99.9194,99.8705,99.8803,7331.0
2024-09-24 12:55:00,102.16,102.25,102.13,102.2,13672.0,99.8803,99.9683,99.851,99.9194,13672.0
2024-09-24 13:00:00,102.2,102.27,102.18,102.26,11773.0,99.9194,99.9879,99.8999,99.9781,11773.0
2024-09-24 13:05:00,102.26,102.42,102.25,102.35,19456.0,99.9781,100.1345,99.9683,100.0661,19456.0
2024-09-24 13:10:00,102.37,102.55,102.35,102.51,16682.0,100.0856,100.2616,100.0661,100.2225,16682.0
2024-09-24 13:15:00,102.51,102.56,102.45,102.48,12386.0,100.2225,100.2714,100.1638,100.1932,12386.0
2024-09-24 13:20:00,102.48,102.48,102.35,102.35,10034.0,100.1932,100.1932,100.0661,100.0661,10034.0
2024-09-24 13:25:00,102.34,102.4,102.33,102.36,10759.0,100.0563,100.115,100.0465,100.0758,10759.0
2024-09-24 13:30:00,102.36,102.44,102.35,102.42,8228.0,100.0758,100.1541,100.0661,100.1345,8228.0
2024-09-24 13:35:00,102.43,102.48,102.4,102.47,16325.0,100.1443,100.1932,100.115,100.1834,16325.0
2024-09-24 13:40:00,102.48,102.48,102.39,102.46,12331.0,100.1932,100.1932,100.1052,100.1736,12331.0
2024-09-24 13:45:00,102.46,102.46,102.39,102.43,12904.0,100.1736,100.1736,100.1052,100.1443,12904.0
2024-09-24 13:50:00,102.42,102.44,102.32,102.36,20704.0,100.1345,100.1541,100.0367,100.0758,20704.0
2024-09-24 13:55:00,102.37,102.4,102.28,102.36,24440.0,100.0856,100.115,99.9976,100.0758,24440.0
2024-09-24 14:00:00,102.38,102.49,102.34,102.48,15610.0,100.0954,100.2029,100.0563,100.1932,15610.0
2024-09-24 14:05:00,102.48,102.51,102.46,102.48,12816.0,100.1932,100.2225,100.1736,100.1932,12816.0
2024-09-24 14:10:00,102.47,102.49,102.43,102.48,10586.0,100.1834,100.2029,100.1443,100.1932,10586.0
2024-09-24 14:15:00,102.44,102.47,102.36,102.4,13323.0,100.1541,100.1834,100.0758,100.115,13323.0
2024-09-24 14:20:00,102.39,102.39,102.21,102.25,27406.0,100.1052,100.1052,99.9292,99.9683,27406.0
2024-09-24 14:25:00,102.25,102.31,102.23,102.28,16373.0,99.9683,100.027,99.9488,99.9976,16373.0
2024-09-24 14:30:00,102.28,102.38,102.19,102.35,20611.0,99.9976,100.0954,99.9096,100.0661,20611.0
2024-09-24 14:35:00,102.38,102.45,102.37,102.45,10925.0,100.0954,100.1638,100.0856,100.1638,10925.0
2024-09-24 14:40:00,102.46,102.47,102.42,102.45,10945.0,100.1736,100.1834,100.1345,100.1638,10945.0
2024-09-24 14:45:00,102.44,102.47,102.36,102.4,17259.0,100.1541,100.1834,100.0758,100.115,17259.0
2024-09-24 14:50:00,102.38,102.46,102.37,102.43,13168.0,100.0954,100.1736,100.0856,100.1443,13168.0
2024-09-24 14:55:00,102.43,102.44,102.38,102.42,11535.0,100.1443,100.1541,100.0954,100.1345,11535.0
2024-09-24 15:00:00,102.42,102.54,102.42,102.54,11138.0,100.1345,100.2518,100.1345,100.2518,11138.0
2024-09-24 15:05:00,102.53,102.56,102.48,102.48,15688.0,100.2421,100.2714,100.1932,100.1932,15688.0
2024-09-24 15:10:00,102.48,102.51,102.46,102.49,13376.0,100.1932,100.2225,100.1736,100.2029,13376.0
2024-09-24 15:15:00,102.49,102.53,102.46,102.47,12414.0,100.2029,100.2421,100.1736,100.1834,12414.0
2024-09-24 15:20:00,102.48,102.49,102.41,102.47,15126.0,100.1932,100.2029,100.1247,100.1834,15126.0
2024-09-24 15:25:00,102.47,102.53,102.45,102.47,19257.0,100.1834,100.2421,100.1638,100.1834,19257.0
2024-09-24 15:30:00,102.46,102.58,102.43,102.56,29925.0,100.1736,100.2909,100.1443,100.2714,29925.0
2024-09-24 15:35:00,102.56,102.56,102.46,102.47,49940.0,100.2714,100.2714,100.1736,100.1834,49940.0
2024-09-24 15:40:00,102.47,102.51,102.35,102.41,66000.0,100.1834,100.2225,100.0661,100.1247,66000.0
2024-09-24 15:45:00,102.41,102.51,102.32,102.5,56683.0,100.1247,100.2225,100.0367,100.2127,56683.0
2024-09-24 15:50:00,102.5,102.62,102.4,102.53,123292.0,100.2127,100.33,100.115,100.2421,123292.0
2024-09-24 15:55:00,102.53,102.68,102.49,102.64,233673.0,100.2421,100.3887,100.2029,100.3496,233673.0
2024-09-25 09:30:00,102.75,102.75,102.33,102.64,57139.0,100.4571,100.4571,100.0465,100.3496,57139.0
2024-09-25 09:35:00,102.62,102.69,102.32,102.4,50336.0,100.33,100.3985,100.0367,100.115,50336.0
2024-09-25 09:40:00,102.45,102.81,102.45,102.76,21964.0,100.1638,100.5158,100.1638,100.4669,21964.0
2024-09-25 09:45:00,102.76,102.78,102.49,102.52,27605.0,100.4669,100.4865,100.2029,100.2323,27605.0
2024-09-25 09:50:00,102.54,102.58,102.42,102.49,17648.0,100.2518,100.2909,100.1345,100.2029,17648.0
2024-09-25 09:55:00,102.46,102.49,102.3,102.39,9024.0,100.1736,100.2029,100.0172,100.1052,9024.0
2024-09-25 10:00:00,102.39,102.54,102.34,102.51,14743.0,100.1052,100.2518,100.0563,100.2225,14743.0
2024-09-25 10:05:00,102.5,102.55,102.41,102.46,24013.0,100.2127,100.2616,100.1247,100.1736,24013.0
2024-09-25 10:10:00,102.48,102.54,102.17,102.27,18631.0,100.1932,100.2518,99.8901,99.9879,18631.0
2024-09-25 10:15:00,102.27,102.27,102.09,102.09,22792.0,99.9879,99.9879,99.8119,99.8119,22792.0
2024-09-25 10:20:00,102.11,102.27,102.04,102.24,34315.0,99.8314,99.9879,99.763,99.9585,34315.0
2024-09-25 10:25:00,102.29,102.32,102.13,102.27,18378.0,100.0074,100.0367,99.851,99.9879,18378.0
2024-09-25 10:30:00,102.26,102.28,102.12,102.16,13961.0,99.9781,99.9976,99.8412,99.8803,13961.0
2024-09-25 10:35:00,102.17,102.26,102.08,102.22,22781.0,99.8901,99.9781,99.8021,99.939,22781.0
2024-09-25 10:40:00,102.25,102.31,102.23,102.31,5594.0,99.9683,100.027,99.9488,100.027,5594.0
2024-09-25 10:45:00,102.32,102.35,102.26,102.3,16173.0,100.0367,100.0661,99.9781,100.0172,16173.0
2024-09-25 10:50:00,102.27,102.39,102.27,102.36,8763.0,99.9879,100.1052,99.9879,100.0758,8763.0
2024-09-25 10:55:00,102.35,102.4,102.26,102.29,6878.0,100.0661,100.115,99.9781,100.0074,6878.0
2024-09-25 11:00:00,102.31,102.31,102.15,102.19,10351.0,100.027,100.027,99.8705,99.9096,10351.0
2024-09-25 11:05:00,102.2,102.21,102.02,102.16,18675.0,99.9194,99.9292,99.7434,99.8803,18675.0
2024-09-25 11:10:00,102.18,102.18,102.0,102.12,11273.0,99.8999,99.8999,99.7239,99.8412,11273.0
2024-09-25 11:15:00,102.1,102.15,102.02,102.12,15189.0,99.8217,99.8705,99.7434,99.8412,15189.0
2024-09-25 11:20:00,102.1,102.11,102.0,102.08,10003.0,99.8217,99.8314,99.7239,99.8021,10003.0
2024-09-25 11:25:00,102.07,102.07,102.01,102.05,12461.0,99.7923,99.7923,99.7337,99.7728,12461.0
2024-09-25 11:30:00,102.04,102.11,102.01,102.08,17166.0,99.763,99.8314,99.7337,99.8021,17166.0
2024-09-25 11:35:00,102.08,102.14,102.07,102.09,20821.0,99.8021,99.8608,99.7923,99.8119,20821.0
2024-09-25 11:40:00,102.08,102.09,101.87,101.9,13274.0,99.8021,99.8119,99.5968,99.6261,13274.0
2024-09-25 11:45:00,101.92,102.07,101.92,102.06,6730.0,99.6457,99.7923,99.6457,99.7825,6730.0
2024-09-25 11:50:00,102.03,102.09,101.95,102.09,13016.0,99.7532,99.8119,99.675,99.8119,13016.0
2024-09-25 11:55:00,102.08,102.15,102.01,102.13,63101.0,99.8021,99.8705,99.7337,99.851,63101.0
2024-09-25 12:00:00,102.08,102.28,102.08,102.28,11440.0,99.8021,99.9976,99.8021,99.9976,11440.0
2024-09-25 12:05:00,102.29,102.43,102.28,102.41,10643.0,100.0074,100.1443,99.9976,100.1247,10643.0
2024-09-25 12:10:00,102.42,102.44,102.29,102.33,10251.0,100.1345,100.1541,100.0074,100.0465,10251.0
2024-09-25 12:15:00,102.32,102.36,102.3,102.32,12071.0,100.0367,100.0758,100.0172,100.0367,12071.0
2024-09-25 12:20:00,102.32,102.32,102.2,102.23,5874.0,100.0367,100.0367,99.9194,99.9488,5874.0
2024-09-25 12:25:00,102.2,102.32,102.17,102.26,31735.0,99.9194,100.0367,99.8901,99.9781,31735.0
2024-09-25 12:30:00,102.26,102.29,102.21,102.24,23779.0,99.9781,100.0074,99.9292,99.9585,23779.0
2024-09-25 12:35:00,102.23,102.24,102.16,102.2,16833.0,99.9488,99.9585,99.8803,99.9194,16833.0
2024-09-25 12:40:00,102.2,102.21,102.09,102.15,13959.0,99.9194,99.9292,99.8119,99.8705,13959.0
2024-09-25 12:45:00,102.16,102.16,102.05,102.1,10641.0,99.8803,99.8803,99.7728,99.8217,10641.0
2024-09-25 12:50:00,102.11,102.23,102.1,102.22,9937.0,99.8314,99.9488,99.8217,99.939,9937.0
2024-09-25 12:55:00,102.2,102.22,102.06,102.12,24137.0,99.9194,99.939,99.7825,99.8412,24137.0
2024-09-25 13:00:00,102.11,102.17,101.94,102.11,15088.0,99.8314,99.8901,99.6652,99.8314,15088.0
2024-09-25 13:05:00,102.09,102.2,101.95,101.98,17090.0,99.8119,99.9194,99.675,99.7043,17090.0
2024-09-25 13:10:00,101.96,102.06,101.96,102.04,11348.0,99.6848,99.7825,99.6848,99.763,11348.0
2024-09-25 13:15:00,102.05,102.14,102.0,102.11,15814.0,99.7728,99.8608,99.7239,99.8314,15814.0
2024-09-25 13:20:00,102.07,102.1,102.03,102.03,6862.0,99.7923,99.8217,99.7532,99.7532,6862.0
2024-09-25 13:25:00,102.04,102.05,101.96,102.0,17747.0,99.763,99.7728,99.6848,99.7239,17747.0
2024-09-25 13:30:00,101.99,102.01,101.86,101.87,10526.0,99.7141,99.7337,99.587,99.5968,10526.0
2024-09-25 13:35:00,101.81,101.96,101.79,101.88,18369.0,99.5381,99.6848,99.5186,99.6066,18369.0
2024-09-25 13:40:00,101.88,101.88,101.72,101.8,25875.0,99.6066,99.6066,99.4501,99.5283,25875.0
2024-09-25 13:45:00,101.81,101.93,101.8,101.93,14350.0,99.5381,99.6554,99.5283,99.6554,14350.0
2024-09-25 13:50:00,101.93,102.07,101.93,102.07,15972.0,99.6554,99.7923,99.6554,99.7923,15972.0
2024-09-25 13:55:00,102.07,102.08,102.0,102.05,18199.0,99.7923,99.8021,99.7239,99.7728,18199.0
2024-09-25 14:00:00,102.03,102.11,102.03,102.08,12643.0,99.7532,99.8314,99.7532,99.8021,12643.0
2024-09-25 14:05:00,102.08,102.09,101.97,102.01,18081.0,99.8021,99.8119,99.6946,99.7337,18081.0
2024-09-25 14:10:00,102.03,102.08,101.99,101.99,11986.0,99.7532,99.8021,99.7141,99.7141,11986.0
2024-09-25 14:15:00,102.0,102.07,101.95,102.04,39897.0,99.7239,99.7923,99.675,99.763,39897.0
2024-09-25 14:20:00,102.03,102.15,102.02,102.15,13121.0,99.7532,99.8705,99.7434,99.8705,13121.0
2024-09-25 14:25:00,102.15,102.2,102.15,102.18,10555.0,99.8705,99.9194,99.8705,99.8999,10555.0
2024-09-25 14:30:00,102.17,102.21,102.16,102.21,10006.0,99.8901,99.9292,99.8803,99.9292,10006.0
2024-09-25 14:35:00,102.21,102.24,102.19,102.22,16421.0,99.9292,99.9585,99.9096,99.939,16421.0
2024-09-25 14:40:00,102.22,102.24,102.17,102.24,9558.0,99.939,99.9585,99.8901,99.9585,9558.0
2024-09-25 14:45:00,102.24,102.27,102.2,102.25,8385.0,99.9585,99.9879,99.9194,99.9683,8385.0
2024-09-25 14:50:00,102.26,102.32,102.23,102.26,19742.0,99.9781,100.0367,99.9488,99.9781,19742.0
2024-09-25 14:55:00,102.26,102.26,102.16,102.2,17130.0,99.9781,99.9781,99.8803,99.9194,17130.0
2024-09-25 15:00:00,102.2,102.32,102.18,102.3,26539.0,99.9194,100.0367,99.8999,100.0172,26539.0
2024-09-25 15:05:00,102.31,102.39,102.29,102.36,10501.0,100.027,100.1052,100.0074,100.0758,10501.0
2024-09-25 15:10:00,102.38,102.44,102.37,102.39,10685.0,100.0954,100.1541,100.0856,100.1052,10685.0
2024-09-25 15:15:00,102.4,102.43,102.3,102.34,17946.0,100.115,100.1443,100.0172,100.0563,17946.0
2024-09-25 15:20:00,102.34,102.35,102.28,102.31,12379.0,100.0563,100.0661,99.9976,100.027,12379.0
2024-09-25 15:25:00,102.32,102.4,102.31,102.38,15672.0,100.0367,100.115,100.027,100.0954,15672.0
2024-09-25 15:30:00,102.38,102.39,102.25,102.31,26903.0,100.0954,100.1052,99.9683,100.027,26903.0
2024-09-25 15:35:00,102.32,102.32,102.19,102.26,30616.0,100.0367,100.0367,99.9096,99.9781,30616.0
2024-09-25 15:40:00,102.26,102.36,102.23,102.36,25069.0,99.9781,100.0758,99.9488,100.0758,25069.0
2024-09-25 15:45:00,102.37,102.41,102.33,102.37,42816.0,100.0856,100.1247,100.0465,100.0856,42816.0
2024-09-25 15:50:00,102.37,102.42,102.33,102.36,70898.0,100.0856,100.1345,100.0465,100.0758,70898.0
2024-09-25 15:55:00,102.37,102.44,102.26,102.34,285826.0,100.0856,100.1541,99.9781,100.0563,285826.0
2024-09-26 09:30:00,103.07,103.5,102.97,103.13,111176.0,100.77,101.1904,100.6722,100.8287,111176.0
2024-09-26 09:35:00,103.19,103.38,103.04,103.12,87032.0,100.8873,101.0731,100.7407,100.8189,87032.0
2024-09-26 09:40:00,103.1,103.68,103.06,103.68,62036.0,100.7993,101.3664,100.7602,101.3664,62036.0
2024-09-26 09:45:00,103.7,103.8,103.47,103.65,43824.0,101.3859,101.4837,101.1611,101.3371,43824.0
2024-09-26 09:50:00,103.63,103.84,103.6,103.7,43935.0,101.3175,101.5228,101.2882,101.3859,43935.0
2024-09-26 09:55:00,103.7,103.75,103.5,103.72,37949.0,101.3859,101.4348,101.1904,101.4055,37949.0
2024-09-26 10:00:00,103.68,104.06,103.67,103.83,64177.0,101.3664,101.7379,101.3566,101.513,64177.0
2024-09-26 10:05:00,103.84,103.99,103.79,103.85,25420.0,101.5228,101.6695,101.4739,101.5326,25420.0
2024-09-26 10:10:00,103.82,103.95,103.81,103.89,18499.0,101.5033,101.6304,101.4935,101.5717,18499.0
2024-09-26 10:15:00,103.88,103.9,103.75,103.84,26823.0,101.5619,101.5815,101.4348,101.5228,26823.0
2024-09-26 10:20:00,103.85,103.85,103.61,103.62,22884.0,101.5326,101.5326,101.298,101.3077,22884.0
2024-09-26 10:25:00,103.61,104.02,103.59,103.97,43542.0,101.298,101.6988,101.2784,101.6499,43542.0
2024-09-26 10:30:00,103.98,104.27,103.94,104.24,35189.0,101.6597,101.9432,101.6206,101.9139,35189.0
2024-09-26 10:35:00,104.23,104.31,104.11,104.3,32736.0,101.9041,101.9823,101.7868,101.9726,32736.0
2024-09-26 10:40:00,104.29,104.29,104.03,104.16,26679.0,101.9628,101.9628,101.7086,101.8357,26679.0
2024-09-26 10:45:00,104.18,104.26,104.14,104.17,13733.0,101.8552,101.9335,101.8161,101.8455,13733.0
2024-09-26 10:50:00,104.16,104.17,104.05,104.15,23318.0,101.8357,101.8455,101.7281,101.8259,23318.0
2024-09-26 10:55:00,104.15,104.17,103.95,104.02,16041.0,101.8259,101.8455,101.6304,101.6988,16041.0
2024-09-26 11:00:00,104.0,104.12,103.93,104.08,37182.0,101.6793,101.7966,101.6108,101.7575,37182.0
2024-09-26 11:05:00,104.13,104.22,104.09,104.18,29115.0,101.8064,101.8943,101.7672,101.8552,29115.0
2024-09-26 11:10:00,104.19,104.23,104.04,104.07,24127.0,101.865,101.9041,101.7184,101.7477,24127.0
2024-09-26 11:15:00,104.08,104.3,104.05,104.26,32411.0,101.7575,101.9726,101.7281,101.9335,32411.0
2024-09-26 11:20:00,104.26,104.39,104.22,104.37,27524.0,101.9335,102.0606,101.8943,102.041,27524.0
2024-09-26 11:25:00,104.34,104.35,103.96,103.97,20418.0,102.0117,102.0214,101.6401,101.6499,20418.0
2024-09-26 11:30:00,103.98,104.06,103.93,104.0,30862.0,101.6597,101.7379,101.6108,101.6793,30862.0
2024-09-26 11:35:00,103.98,104.15,103.88,104.09,19016.0,101.6597,101.8259,101.5619,101.7672,19016.0
2024-09-26 11:40:00,104.14,104.16,104.01,104.07,25023.0,101.8161,101.8357,101.689,101.7477,25023.0
2024-09-26 11:45:00,104.07,104.2,104.07,104.16,12796.0,101.7477,101.8748,101.7477,101.8357,12796.0
2024-09-26 11:50:00,104.16,104.24,104.1,104.23,12718.0,101.8357,101.9139,101.777,101.9041,12718.0
2024-09-26 11:55:00,104.24,104.33,104.22,104.23,14462.0,101.9139,102.0019,101.8943,101.9041,14462.0
2024-09-26 12:00:00,104.23,104.33,104.2,104.3,13831.0,101.9041,102.0019,101.8748,101.9726,13831.0
2024-09-26 12:05:00,104.3,104.39,104.29,104.34,23014.0,101.9726,102.0606,101.9628,102.0117,23014.0
2024-09-26 12:10:00,104.34,104.39,104.29,104.3,18341.0,102.0117,102.0606,101.9628,101.9726,18341.0
2024-09-26 12:15:00,104.31,104.36,104.28,104.36,18089.0,101.9823,102.0312,101.953,102.0312,18089.0
2024-09-26 12:20:00,104.36,104.39,104.25,104.27,13523.0,102.0312,102.0606,101.9237,101.9432,13523.0
2024-09-26 12:25:00,104.27,104.39,104.23,104.24,13078.0,101.9432,102.0606,101.9041,101.9139,13078.0
2024-09-26 12:30:00,104.23,104.3,104.21,104.28,11691.0,101.9041,101.9726,101.8846,101.953,11691.0
2024-09-26 12:35:00,104.29,104.38,104.27,104.37,12267.0,101.9628,102.0508,101.9432,102.041,12267.0
2024-09-26 12:40:00,104.37,104.38,104.22,104.29,18447.0,102.041,102.0508,101.8943,101.9628,18447.0
2024-09-26 12:45:00,104.28,104.39,104.27,104.34,10413.0,101.953,102.0606,101.9432,102.0117,10413.0
2024-09-26 12:50:00,104.32,104.37,104.3,104.36,6670.0,101.9921,102.041,101.9726,102.0312,6670.0
2024-09-26 12:55:00,104.36,104.37,104.31,104.31,12227.0,102.0312,102.041,101.9823,101.9823,12227.0
2024-09-26 13:00:00,104.3,104.43,104.25,104.42,37240.0,101.9726,102.0997,101.9237,102.0899,37240.0
2024-09-26 13:05:00,104.43,104.49,104.34,104.4,12409.0,102.0997,102.1583,102.0117,102.0703,12409.0
2024-09-26 13:10:00,104.4,104.44,104.35,104.42,9967.0,102.0703,102.1094,102.0214,102.0899,9967.0
2024-09-26 13:15:00,104.42,104.42,104.22,104.3,12379.0,102.0899,102.0899,101.8943,101.9726,12379.0
2024-09-26 13:20:00,104.31,104.42,104.27,104.4,20585.0,101.9823,102.0899,101.9432,102.0703,20585.0
2024-09-26 13:25:00,104.41,104.57,104.34,104.56,42828.0,102.0801,102.2365,102.0117,102.2268,42828.0
2024-09-26 13:30:00,104.57,104.62,104.55,104.59,28318.0,102.2365,102.2854,102.217,102.2561,28318.0
2024-09-26 13:35:00,104.6,104.79,104.6,104.77,49555.0,102.2659,102.4516,102.2659,102.4321,49555.0
2024-09-26 13:40:00,104.76,104.77,104.6,104.67,29766.0,102.4223,102.4321,102.2659,102.3343,29766.0
2024-09-26 13:45:00,104.68,104.7,104.55,104.58,18843.0,102.3441,102.3636,102.217,102.2463,18843.0
2024-09-26 13:50:00,104.58,104.59,104.5,104.51,24111.0,102.2463,102.2561,102.1681,102.1779,24111.0
2024-09-26 13:55:00,104.52,104.6,104.47,104.56,19815.0,102.1876,102.2659,102.1388,102.2268,19815.0
2024-09-26 14:00:00,104.56,104.61,104.54,104.61,16223.0,102.2268,102.2756,102.2072,102.2756,16223.0
2024-09-26 14:05:00,104.61,104.66,104.56,104.56,21376.0,102.2756,102.3245,102.2268,102.2268,21376.0
2024-09-26 14:10:00,104.53,104.65,104.53,104.62,17349.0,102.1974,102.3147,102.1974,102.2854,17349.0
2024-09-26 14:15:00,104.64,104.68,104.61,104.66,18526.0,102.305,102.3441,102.2756,102.3245,18526.0
2024-09-26 14:20:00,104.67,104.75,104.62,104.65,18916.0,102.3343,102.4125,102.2854,102.3147,18916.0
2024-09-26 14:25:00,104.65,104.65,104.55,104.57,20286.0,102.3147,102.3147,102.217,102.2365,20286.0
2024-09-26 14:30:00,104.56,104.6,104.49,104.58,20073.0,102.2268,102.2659,102.1583,102.2463,20073.0
2024-09-26 14:35:00,104.57,104.6,104.52,104.59,12633.0,102.2365,102.2659,102.1876,102.2561,12633.0
2024-09-26 14:40:00,104.58,104.58,104.46,104.49,21937.0,102.2463,102.2463,102.129,102.1583,21937.0
2024-09-26 14:45:00,104.48,104.5,104.44,104.48,16717.0,102.1485,102.1681,102.1094,102.1485,16717.0
2024-09-26 14:50:00,104.48,104.53,104.44,104.5,13680.0,102.1485,102.1974,102.1094,102.1681,13680.0
2024-09-26 14:55:00,104.48,104.57,104.48,104.52,25577.0,102.1485,102.2365,102.1485,102.1876,25577.0
2024-09-26 15:00:00,104.53,104.57,104.47,104.48,26422.0,102.1974,102.2365,102.1388,102.1485,26422.0
2024-09-26 15:05:00,104.48,104.49,104.4,104.45,29549.0,102.1485,102.1583,102.0703,102.1192,29549.0
2024-09-26 15:10:00,104.45,104.58,104.45,104.55,26814.0,102.1192,102.2463,102.1192,102.217,26814.0
2024-09-26 15:15:00,104.55,104.61,104.51,104.58,33290.0,102.217,102.2756,102.1779,102.2463,33290.0
2024-09-26 15:20:00,104.58,104.64,104.54,104.55,31018.0,102.2463,102.305,102.2072,102.217,31018.0
2024-09-26 15:25:00,104.54,104.54,104.38,104.43,50792.0,102.2072,102.2072,102.0508,102.0997,50792.0
2024-09-26 15:30:00,104.43,104.47,104.36,104.46,37817.0,102.0997,102.1388,102.0312,102.129,37817.0
2024-09-26 15:35:00,104.47,104.55,104.42,104.52,40113.0,102.1388,102.217,102.0899,102.1876,40113.0
2024-09-26 15:40:00,104.52,104.54,104.35,104.39,53547.0,102.1876,102.2072,102.0214,102.0606,53547.0
2024-09-26 15:45:00,104.39,104.4,104.28,104.38,111955.0,102.0606,102.0703,101.953,102.0508,111955.0
2024-09-26 15:50:00,104.38,104.57,104.32,104.57,127809.0,102.0508,102.2365,101.9921,102.2365,127809.0
2024-09-26 15:55:00,104.57,104.75,104.55,104.57,287697.0,102.2365,102.4125,102.217,102.2365,287697.0
2024-09-27 09:30:00,104.93,105.0,104.69,104.83,54565.0,102.5885,102.6569,102.3539,102.4907,54565.0
2024-09-27 09:35:00,104.81,104.89,104.58,104.58,17604.0,102.4712,102.5494,102.2463,102.2463,17604.0
2024-09-27 09:40:00,104.61,104.72,104.54,104.62,15480.0,102.2756,102.3832,102.2072,102.2854,15480.0
2024-09-27 09:45:00,104.62,104.64,104.25,104.36,12327.0,102.2854,102.305,101.9237,102.0312,12327.0
2024-09-27 09:50:00,104.34,104.45,104.3,104.43,17252.0,102.0117,102.1192,101.9726,102.0997,17252.0
2024-09-27 09:55:00,104.43,104.56,104.3,104.43,12665.0,102.0997,102.2268,101.9726,102.0997,12665.0
2024-09-27 10:00:00,104.45,104.67,104.33,104.57,30061.0,102.1192,102.3343,102.0019,102.2365,30061.0
2024-09-27 10:05:00,104.57,104.59,104.42,104.47,17512.0,102.2365,102.2561,102.0899,102.1388,17512.0
2024-09-27 10:10:00,104.47,104.65,104.41,104.65,13678.0,102.1388,102.3147,102.0801,102.3147,13678.0
2024-09-27 10:15:00,104.62,104.63,104.5,104.62,17336.0,102.2854,102.2952,102.1681,102.2854,17336.0
2024-09-27 10:20:00,104.62,104.79,104.58,104.77,39092.0,102.2854,102.4516,102.2463,102.4321,39092.0
2024-09-27 10:25:00,104.79,104.95,104.7,104.72,13273.0,102.4516,102.6081,102.3636,102.3832,13273.0
2024-09-27 10:30:00,104.73,104.97,104.73,104.88,18854.0,102.393,102.6276,102.393,102.5396,18854.0
2024-09-27 10:35:00,104.86,104.95,104.83,104.92,10390.0,102.5201,102.6081,102.4907,102.5787,10390.0
2024-09-27 10:40:00,104.91,104.94,104.81,104.93,22303.0,102.5689,102.5983,102.4712,102.5885,22303.0
2024-09-27 10:45:00,104.93,104.98,104.87,104.97,27389.0,102.5885,102.6374,102.5298,102.6276,27389.0
2024-09-27 10:50:00,104.97,105.02,104.9,104.95,39374.0,102.6276,102.6765,102.5592,102.6081,39374.0
2024-09-27 10:55:00,104.93,104.96,104.87,104.88,12990.0,102.5885,102.6178,102.5298,102.5396,12990.0
2024-09-27 11:00:00,104.86,105.02,104.82,105.02,27822.0,102.5201,102.6765,102.481,102.6765,27822.0
2024-09-27 11:05:00,105.03,105.11,104.89,105.02,24090.0,102.6863,102.7645,102.5494,102.6765,24090.0
2024-09-27 11:10:00,105.01,105.08,104.94,104.98,19756.0,102.6667,102.7352,102.5983,102.6374,19756.0
2024-09-27 11:15:00,105.0,105.09,104.99,105.0,11543.0,102.6569,102.7449,102.6472,102.6569,11543.0
2024-09-27 11:20:00,105.0,105.06,104.96,105.05,18603.0,102.6569,102.7156,102.6178,102.7058,18603.0
2024-09-27 11:25:00,105.06,105.14,105.0,105.01,12453.0,102.7156,102.7938,102.6569,102.6667,12453.0
2024-09-27 11:30:00,104.99,104.99,104.89,104.92,17691.0,102.6472,102.6472,102.5494,102.5787,17691.0
2024-09-27 11:35:00,104.88,104.92,104.85,104.91,18265.0,102.5396,102.5787,102.5103,102.5689,18265.0
2024-09-27 11:40:00,104.91,104.92,104.81,104.86,26364.0,102.5689,102.5787,102.4712,102.5201,26364.0
2024-09-27 11:45:00,104.85,104.88,104.81,104.84,17323.0,102.5103,102.5396,102.4712,102.5005,17323.0
2024-09-27 11:50:00,104.83,104.87,104.76,104.82,16522.0,102.4907,102.5298,102.4223,102.481,16522.0
2024-09-27 11:55:00,104.8,104.82,104.7,104.71,13333.0,102.4614,102.481,102.3636,102.3734,13333.0
2024-09-27 12:00:00,104.71,104.73,104.62,104.63,14310.0,102.3734,102.393,102.2854,102.2952,14310.0
2024-09-27 12:05:00,104.63,104.67,104.62,104.62,12087.0,102.2952,102.3343,102.2854,102.2854,12087.0
2024-09-27 12:10:00,104.62,104.63,104.53,104.59,15262.0,102.2854,102.2952,102.1974,102.2561,15262.0
2024-09-27 12:15:00,104.59,104.67,104.55,104.62,13112.0,102.2561,102.3343,102.217,102.2854,13112.0
2024-09-27 12:20:00,104.64,104.66,104.57,104.58,10042.0,102.305,102.3245,102.2365,102.2463,10042.0
2024-09-27 12:25:00,104.59,104.62,104.52,104.57,7343.0,102.2561,102.2854,102.1876,102.2365,7343.0
2024-09-27 12:30:00,104.56,104.59,104.54,104.58,12856.0,102.2268,102.2561,102.2072,102.2463,12856.0
2024-09-27 12:35:00,104.56,104.59,104.55,104.56,11580.0,102.2268,102.2561,102.217,102.2268,11580.0
2024-09-27 12:40:00,104.56,104.56,104.48,104.48,10173.0,102.2268,102.2268,102.1485,102.1485,10173.0
2024-09-27 12:45:00,104.46,104.51,104.41,104.42,10626.0,102.129,102.1779,102.0801,102.0899,10626.0
2024-09-27 12:50:00,104.4,104.53,104.39,104.5,8602.0,102.0703,102.1974,102.0606,102.1681,8602.0
2024-09-27 12:55:00,104.51,104.58,104.5,104.55,11241.0,102.1779,102.2463,102.1681,102.217,11241.0
2024-09-27 13:00:00,104.55,104.61,104.55,104.57,7502.0,102.217,102.2756,102.217,102.2365,7502.0
2024-09-27 13:05:00,104.55,104.55,104.35,104.36,7689.0,102.217,102.217,102.0214,102.0312,7689.0
2024-09-27 13:10:00,104.36,104.44,104.36,104.39,6682.0,102.0312,102.1094,102.0312,102.0606,6682.0
2024-09-27 13:15:00,104.38,104.42,104.34,104.34,5554.0,102.0508,102.0899,102.0117,102.0117,5554.0
2024-09-27 13:20:00,104.32,104.36,104.28,104.3,6897.0,101.9921,102.0312,101.953,101.9726,6897.0
2024-09-27 13:25:00,104.3,104.34,104.23,104.31,6199.0,101.9726,102.0117,101.9041,101.9823,6199.0
2024-09-27 13:30:00,104.33,104.34,104.21,104.28,13405.0,102.0019,102.0117,101.8846,101.953,13405.0
2024-09-27 13:35:00,104.28,104.32,104.25,104.32,6477.0,101.953,101.9921,101.9237,101.9921,6477.0
2024-09-27 13:40:00,104.33,104.37,104.31,104.34,10125.0,102.0019,102.041,101.9823,102.0117,10125.0
2024-09-27 13:45:00,104.35,104.36,104.27,104.3,6990.0,102.0214,102.0312,101.9432,101.9726,6990.0
2024-09-27 13:50:00,104.32,104.38,104.31,104.33,5350.0,101.9921,102.0508,101.9823,102.0019,5350.0
2024-09-27 13:55:00,104.33,104.36,104.26,104.36,18509.0,102.0019,102.0312,101.9335,102.0312,18509.0
2024-09-27 14:00:00,104.35,104.45,104.34,104.36,10199.0,102.0214,102.1192,102.0117,102.0312,10199.0
2024-09-27 14:05:00,104.37,104.42,104.33,104.37,12874.0,102.041,102.0899,102.0019,102.041,12874.0
2024-09-27 14:10:00,104.38,104.4,104.35,104.35,6682.0,102.0508,102.0703,102.0214,102.0214,6682.0
2024-09-27 14:15:00,104.36,104.39,104.3,104.32,10717.0,102.0312,102.0606,101.9726,101.9921,10717.0
2024-09-27 14:20:00,104.32,104.41,104.31,104.36,14048.0,101.9921,102.0801,101.9823,102.0312,14048.0
2024-09-27 14:25:00,104.34,104.35,104.14,104.2,36697.0,102.0117,102.0214,101.8161,101.8748,36697.0
2024-09-27 14:30:00,104.22,104.22,104.05,104.1,27272.0,101.8943,101.8943,101.7281,101.777,27272.0
2024-09-27 14:35:00,104.09,104.15,104.01,104.11,26843.0,101.7672,101.8259,101.689,101.7868,26843.0
2024-09-27 14:40:00,104.11,104.22,104.05,104.19,11445.0,101.7868,101.8943,101.7281,101.865,11445.0
2024-09-27 14:45:00,104.18,104.29,104.18,104.28,9854.0,101.8552,101.9628,101.8552,101.953,9854.0
2024-09-27 14:50:00,104.27,104.31,104.22,104.29,14108.0,101.9432,101.9823,101.8943,101.9628,14108.0
2024-09-27 14:55:00,104.27,104.42,104.25,104.32,14617.0,101.9432,102.0899,101.9237,101.9921,14617.0
2024-09-27 15:00:00,104.33,104.37,104.31,104.31,9176.0,102.0019,102.041,101.9823,101.9823,9176.0
2024-09-27 15:05:00,104.31,104.32,104.26,104.29,8826.0,101.9823,101.9921,101.9335,101.9628,8826.0
2024-09-27 15:10:00,104.3,104.38,104.3,104.31,18717.0,101.9726,102.0508,101.9726,101.9823,18717.0
2024-09-27 15:15:00,104.32,104.36,104.26,104.28,14762.0,101.9921,102.0312,101.9335,101.953,14762.0
2024-09-27 15:20:00,104.29,104.31,104.17,104.2,13352.0,101.9628,101.9823,101.8455,101.8748,13352.0
2024-09-27 15:25:00,104.2,104.25,104.13,104.21,14180.0,101.8748,101.9237,101.8064,101.8846,14180.0
2024-09-27 15:30:00,104.2,104.22,104.17,104.21,23705.0,101.8748,101.8943,101.8455,101.8846,23705.0
2024-09-27 15:35:00,104.18,104.21,104.11,104.14,18367.0,101.8552,101.8846,101.7868,101.8161,18367.0
2024-09-27 15:40:00,104.12,104.16,104.08,104.1,33690.0,101.7966,101.8357,101.7575,101.777,33690.0
2024-09-27 15:45:00,104.11,104.2,104.03,104.03,40800.0,101.7868,101.8748,101.7086,101.7086,40800.0
2024-09-27 15:50:00,104.03,104.17,104.02,104.11,65735.0,101.7086,101.8455,101.6988,101.7868,65735.0
2024-09-27 15:55:00,104.09,104.21,104.07,104.11,153299.0,101.7672,101.8846,101.7477,101.7868,153299.0
2024-09-30 09:30:00,103.74,103.8,103.42,103.78,80133.0,101.4251,101.4837,101.1122,101.4642,80133.0
2024-09-30 09:35:00,103.7,103.8,103.47,103.5,20244.0,101.3859,101.4837,101.1611,101.1904,20244.0
2024-09-30 09:40:00,103.5,103.61,103.42,103.52,25954.0,101.1904,101.298,101.1122,101.21,25954.0
2024-09-30 09:45:00,103.51,103.71,103.49,103.55,20958.0,101.2002,101.3957,101.1806,101.2393,20958.0
2024-09-30 09:50:00,103.53,103.59,103.3,103.41,20687.0,101.2197,101.2784,100.9949,101.1024,20687.0
2024-09-30 09:55:00,103.41,103.57,103.3,103.47,25188.0,101.1024,101.2588,100.9949,101.1611,25188.0
2024-09-30 10:00:00,103.48,103.8,103.45,103.79,33615.0,101.1709,101.4837,101.1415,101.4739,33615.0
2024-09-30 10:05:00,103.77,103.86,103.55,103.72,14888.0,101.4544,101.5424,101.2393,101.4055,14888.0
2024-09-30 10:10:00,103.72,103.73,103.64,103.7,11699.0,101.4055,101.4153,101.3273,101.3859,11699.0
2024-09-30 10:15:00,103.66,103.67,103.52,103.61,9356.0,101.3468,101.3566,101.21,101.298,9356.0
2024-09-30 10:20:00,103.65,103.69,103.6,103.69,4262.0,101.3371,101.3762,101.2882,101.3762,4262.0
2024-09-30 10:25:00,103.71,103.76,103.66,103.69,7409.0,101.3957,101.4446,101.3468,101.3762,7409.0
2024-09-30 10:30:00,103.73,103.9,103.69,103.89,8836.0,101.4153,101.5815,101.3762,101.5717,8836.0
2024-09-30 10:35:00,103.89,104.01,103.87,103.95,11482.0,101.5717,101.689,101.5522,101.6304,11482.0
2024-09-30 10:40:00,103.96,104.04,103.95,104.02,7613.0,101.6401,101.7184,101.6304,101.6988,7613.0
2024-09-30 10:45:00,104.03,104.08,104.01,104.02,7891.0,101.7086,101.7575,101.689,101.6988,7891.0
2024-09-30 10:50:00,103.98,104.01,103.93,103.96,4829.0,101.6597,101.689,101.6108,101.6401,4829.0
2024-09-30 10:55:00,103.97,104.0,103.82,103.82,7425.0,101.6499,101.6793,101.5033,101.5033,7425.0
2024-09-30 11:00:00,103.84,104.04,103.84,104.04,17430.0,101.5228,101.7184,101.5228,101.7184,17430.0
2024-09-30 11:05:00,104.05,104.11,104.02,104.06,11825.0,101.7281,101.7868,101.6988,101.7379,11825.0
2024-09-30 11:10:00,104.08,104.11,104.03,104.09,6545.0,101.7575,101.7868,101.7086,101.7672,6545.0
2024-09-30 11:15:00,104.09,104.11,103.95,104.0,8117.0,101.7672,101.7868,101.6304,101.6793,8117.0
2024-09-30 11:20:00,104.0,104.05,103.97,103.98,4556.0,101.6793,101.7281,101.6499,101.6597,4556.0
2024-09-30 11:25:00,103.96,104.02,103.93,104.0,12060.0,101.6401,101.6988,101.6108,101.6793,12060.0
2024-09-30 11:30:00,104.01,104.01,103.91,103.92,10841.0,101.689,101.689,101.5913,101.601,10841.0
2024-09-30 11:35:00,103.9,103.94,103.86,103.86,10196.0,101.5815,101.6206,101.5424,101.5424,10196.0
2024-09-30 11:40:00,103.88,103.96,103.86,103.92,6192.0,101.5619,101.6401,101.5424,101.601,6192.0
2024-09-30 11:45:00,103.91,103.93,103.84,103.84,12346.0,101.5913,101.6108,101.5228,101.5228,12346.0
2024-09-30 11:50:00,103.83,103.86,103.78,103.81,7253.0,101.513,101.5424,101.4642,101.4935,7253.0
2024-09-30 11:55:00,103.83,103.89,103.82,103.87,5169.0,101.513,101.5717,101.5033,101.5522,5169.0
2024-09-30 12:00:00,103.86,103.91,103.85,103.9,6038.0,101.5424,101.5913,101.5326,101.5815,6038.0
2024-09-30 12:05:00,103.91,103.95,103.87,103.87,7558.0,101.5913,101.6304,101.5522,101.5522,7558.0
2024-09-30 12:10:00,103.85,103.87,103.75,103.87,8066.0,101.5326,101.5522,101.4348,101.5522,8066.0
2024-09-30 12:15:00,103.88,103.91,103.83,103.84,4118.0,101.5619,101.5913,101.513,101.5228,4118.0
2024-09-30 12:20:00,103.84,103.92,103.82,103.9,4919.0,101.5228,101.601,101.5033,101.5815,4919.0
2024-09-30 12:25:00,103.87,103.91,103.84,103.85,4554.0,101.5522,101.5913,101.5228,101.5326,4554.0
2024-09-30 12:30:00,103.85,103.85,103.81,103.85,6988.0,101.5326,101.5326,101.4935,101.5326,6988.0
2024-09-30 12:35:00,103.87,103.87,103.81,103.82,4055.0,101.5522,101.5522,101.4935,101.5033,4055.0
2024-09-30 12:40:00,103.81,103.81,103.72,103.75,6507.0,101.4935,101.4935,101.4055,101.4348,6507.0
2024-09-30 12:45:00,103.77,103.78,103.72,103.75,4701.0,101.4544,101.4642,101.4055,101.4348,4701.0
2024-09-30 12:50:00,103.75,103.86,103.74,103.86,3495.0,101.4348,101.5424,101.4251,101.5424,3495.0
2024-09-30 12:55:00,103.87,103.9,103.8,103.84,6344.0,101.5522,101.5815,101.4837,101.5228,6344.0
2024-09-30 13:00:00,103.83,103.83,103.74,103.79,4574.0,101.513,101.513,101.4251,101.4739,4574.0
2024-09-30 13:05:00,103.82,103.83,103.8,103.81,4970.0,101.5033,101.513,101.4837,101.4935,4970.0
2024-09-30 13:10:00,103.8,103.85,103.77,103.78,13281.0,101.4837,101.5326,101.4544,101.4642,13281.0
2024-09-30 13:15:00,103.78,103.82,103.69,103.69,11116.0,101.4642,101.5033,101.3762,101.3762,11116.0
2024-09-30 13:20:00,103.69,103.72,103.66,103.68,5689.0,101.3762,101.4055,101.3468,101.3664,5689.0
2024-09-30 13:25:00,103.68,103.69,103.65,103.67,5334.0,101.3664,101.3762,101.3371,101.3566,5334.0
2024-09-30 13:30:00,103.67,103.74,103.66,103.68,7912.0,101.3566,101.4251,101.3468,101.3664,7912.0
2024-09-30 13:35:00,103.67,103.79,103.66,103.77,11225.0,101.3566,101.4739,101.3468,101.4544,11225.0
2024-09-30 13:40:00,103.78,103.78,103.73,103.75,5805.0,101.4642,101.4642,101.4153,101.4348,5805.0
2024-09-30 13:45:00,103.75,103.77,103.72,103.75,7166.0,101.4348,101.4544,101.4055,101.4348,7166.0
2024-09-30 13:50:00,103.76,103.78,103.66,103.66,15826.0,101.4446,101.4642,101.3468,101.3468,15826.0
2024-09-30 13:55:00,103.69,103.74,103.56,103.65,10224.0,101.3762,101.4251,101.2491,101.3371,10224.0
2024-09-30 14:00:00,103.64,103.65,103.59,103.6,4565.0,101.3273,101.3371,101.2784,101.2882,4565.0
2024-09-30 14:05:00,103.62,103.66,103.55,103.6,9477.0,101.3077,101.3468,101.2393,101.2882,9477.0
2024-09-30 14:10:00,103.61,103.64,103.5,103.5,32292.0,101.298,101.3273,101.1904,101.1904,32292.0
2024-09-30 14:15:00,103.49,103.52,103.38,103.38,15459.0,101.1806,101.21,101.0731,101.0731,15459.0
2024-09-30 14:20:00,103.37,103.39,103.12,103.2,23153.0,101.0633,101.0829,100.8189,100.8971,23153.0
2024-09-30 14:25:00,103.22,103.38,103.13,103.36,17627.0,100.9167,101.0731,100.8287,101.0535,17627.0
2024-09-30 14:30:00,103.34,103.45,103.2,103.37,15691.0,101.034,101.1415,100.8971,101.0633,15691.0
2024-09-30 14:35:00,103.38,103.54,103.38,103.48,11260.0,101.0731,101.2295,101.0731,101.1709,11260.0
2024-09-30 14:40:00,103.49,103.6,103.49,103.58,15284.0,101.1806,101.2882,101.1806,101.2686,15284.0
2024-09-30 14:45:00,103.61,103.65,103.55,103.55,13208.0,101.298,101.3371,101.2393,101.2393,13208.0
2024-09-30 14:50:00,103.57,103.65,103.53,103.65,8331.0,101.2588,101.3371,101.2197,101.3371,8331.0
2024-09-30 14:55:00,103.61,103.62,103.51,103.52,5085.0,101.298,101.3077,101.2002,101.21,5085.0
2024-09-30 15:00:00,103.51,103.51,103.43,103.48,20381.0,101.2002,101.2002,101.122,101.1709,20381.0
2024-09-30 15:05:00,103.46,103.51,103.46,103.49,13197.0,101.1513,101.2002,101.1513,101.1806,13197.0
2024-09-30 15:10:00,103.5,103.59,103.48,103.57,14210.0,101.1904,101.2784,101.1709,101.2588,14210.0
2024-09-30 15:15:00,103.56,103.69,103.54,103.65,16964.0,101.2491,101.3762,101.2295,101.3371,16964.0
2024-09-30 15:20:00,103.64,103.68,103.6,103.6,14843.0,101.3273,101.3664,101.2882,101.2882,14843.0
2024-09-30 15:25:00,103.6,103.68,103.6,103.66,13649.0,101.2882,101.3664,101.2882,101.3468,13649.0
2024-09-30 15:30:00,103.66,103.71,103.59,103.59,47434.0,101.3468,101.3957,101.2784,101.2784,47434.0
2024-09-30 15:35:00,103.59,103.74,103.56,103.7,23604.0,101.2784,101.4251,101.2491,101.3859,23604.0
2024-09-30 15:40:00,103.71,103.87,103.68,103.84,26005.0,101.3957,101.5522,101.3664,101.5228,26005.0
2024-09-30 15:45:00,103.85,104.04,103.84,103.98,54410.0,101.5326,101.7184,101.5228,101.6597,54410.0
2024-09-30 15:50:00,103.97,104.18,103.95,104.08,60472.0,101.6499,101.8552,101.6304,101.7575,60472.0
2024-09-30 15:55:00,104.1,104.4,104.07,104.24,186392.0,101.777,102.0703,101.7477,101.9139,186392.0
2024-10-01 09:30:00,104.18,104.19,103.72,103.92,80828.0,101.8552,101.865,101.4055,101.601,80828.0
2024-10-01 09:35:00,103.96,104.2,103.87,104.09,28623.0,101.6401,101.8748,101.5522,101.7672,28623.0
2024-10-01 09:40:00,104.08,104.21,103.86,103.99,76357.0,101.7575,101.8846,101.5424,101.6695,76357.0
2024-10-01 09:45:00,103.93,103.94,103.6,103.91,31447.0,101.6108,101.6206,101.2882,101.5913,31447.0
2024-10-01 09:50:00,103.93,103.97,103.71,103.82,40838.0,101.6108,101.6499,101.3957,101.5033,40838.0
2024-10-01 09:55:00,103.8,103.81,103.65,103.73,60943.0,101.4837,101.4935,101.3371,101.4153,60943.0
2024-10-01 10:00:00,103.7,103.95,103.55,103.89,31734.0,101.3859,101.6304,101.2393,101.5717,31734.0
2024-10-01 10:05:00,103.9,103.93,103.52,103.53,65269.0,101.5815,101.6108,101.21,101.2197,65269.0
2024-10-01 10:10:00,103.51,103.56,103.06,103.24,73697.0,101.2002,101.2491,100.7602,100.9362,73697.0
2024-10-01 10:15:00,103.22,103.3,103.08,103.16,34150.0,100.9167,100.9949,100.7798,100.858,34150.0
2024-10-01 10:20:00,103.17,103.58,103.15,103.49,54621.0,100.8678,101.2686,100.8482,101.1806,54621.0
2024-10-01 10:25:00,103.51,103.51,103.23,103.37,25754.0,101.2002,101.2002,100.9264,101.0633,25754.0
2024-10-01 10:30:00,103.37,103.51,103.18,103.39,33811.0,101.0633,101.2002,100.8776,101.0829,33811.0
2024-10-01 10:35:00,103.36,103.6,103.34,103.52,46454.0,101.0535,101.2882,101.034,101.21,46454.0
2024-10-01 10:40:00,103.52,103.72,103.51,103.66,35640.0,101.21,101.4055,101.2002,101.3468,35640.0
2024-10-01 10:45:00,103.66,103.77,103.59,103.64,26552.0,101.3468,101.4544,101.2784,101.3273,26552.0
2024-10-01 10:50:00,103.64,103.66,103.47,103.48,55768.0,101.3273,101.3468,101.1611,101.1709,55768.0
2024-10-01 10:55:00,103.46,103.75,103.45,103.73,23974.0,101.1513,101.4348,101.1415,101.4153,23974.0
2024-10-01 11:00:00,103.75,103.79,103.69,103.72,21408.0,101.4348,101.4739,101.3762,101.4055,21408.0
2024-10-01 11:05:00,103.72,103.74,103.39,103.52,32634.0,101.4055,101.4251,101.0829,101.21,32634.0
2024-10-01 11:10:00,103.54,103.62,103.42,103.48,33800.0,101.2295,101.3077,101.1122,101.1709,33800.0
2024-10-01 11:15:00,103.48,103.82,103.44,103.82,20544.0,101.1709,101.5033,101.1317,101.5033,20544.0
2024-10-01 11:20:00,103.82,103.99,103.8,103.93,20918.0,101.5033,101.6695,101.4837,101.6108,20918.0
2024-10-01 11:25:00,103.94,104.29,103.91,104.28,21060.0,101.6206,101.9628,101.5913,101.953,21060.0
2024-10-01 11:30:00,104.25,104.38,104.18,104.31,21112.0,101.9237,102.0508,101.8552,101.9823,21112.0
2024-10-01 11:35:00,104.3,104.54,104.2,104.47,52820.0,101.9726,102.2072,101.8748,102.1388,52820.0
2024-10-01 11:40:00,104.48,104.56,104.42,104.5,22739.0,102.1485,102.2268,102.0899,102.1681,22739.0
2024-10-01 11:45:00,104.48,104.49,104.36,104.48,20402.0,102.1485,102.1583,102.0312,102.1485,20402.0
2024-10-01 11:50:00,104.45,104.61,104.41,104.58,19380.0,102.1192,102.2756,102.0801,102.2463,19380.0
2024-10-01 11:55:00,104.59,104.65,104.4,104.42,24201.0,102.2561,102.3147,102.0703,102.0899,24201.0
2024-10-01 12:00:00,104.39,104.45,104.33,104.43,28790.0,102.0606,102.1192,102.0019,102.0997,28790.0
2024-10-01 12:05:00,104.4,104.53,104.3,104.33,12905.0,102.0703,102.1974,101.9726,102.0019,12905.0
2024-10-01 12:10:00,104.39,104.5,104.3,104.36,13972.0,102.0606,102.1681,101.9726,102.0312,13972.0
2024-10-01 12:15:00,104.36,104.42,104.32,104.36,11322.0,102.0312,102.0899,101.9921,102.0312,11322.0
2024-10-01 12:20:00,104.36,104.41,104.28,104.34,8587.0,102.0312,102.0801,101.953,102.0117,8587.0
2024-10-01 12:25:00,104.35,104.38,104.24,104.34,10954.0,102.0214,102.0508,101.9139,102.0117,10954.0
2024-10-01 12:30:00,104.33,104.35,104.07,104.27,19892.0,102.0019,102.0214,101.7477,101.9432,19892.0
2024-10-01 12:35:00,104.24,104.3,104.15,104.17,10517.0,101.9139,101.9726,101.8259,101.8455,10517.0
2024-10-01 12:40:00,104.16,104.2,104.05,104.15,14848.0,101.8357,101.8748,101.7281,101.8259,14848.0
2024-10-01 12:45:00,104.15,104.21,104.05,104.09,39037.0,101.8259,101.8846,101.7281,101.7672,39037.0
2024-10-01 12:50:00,104.12,104.35,104.12,104.31,8679.0,101.7966,102.0214,101.7966,101.9823,8679.0
2024-10-01 12:55:00,104.31,104.35,104.14,104.23,21398.0,101.9823,102.0214,101.8161,101.9041,21398.0
2024-10-01 13:00:00,104.22,104.23,104.04,104.04,16590.0,101.8943,101.9041,101.7184,101.7184,16590.0
2024-10-01 13:05:00,104.04,104.11,103.99,104.05,13777.0,101.7184,101.7868,101.6695,101.7281,13777.0
2024-10-01 13:10:00,104.09,104.14,103.98,104.01,7408.0,101.7672,101.8161,101.6597,101.689,7408.0
2024-10-01 13:15:00,104.01,104.08,103.94,104.06,23771.0,101.689,101.7575,101.6206,101.7379,23771.0
2024-10-01 13:20:00,104.07,104.12,104.0,104.03,42105.0,101.7477,101.7966,101.6793,101.7086,42105.0
2024-10-01 13:25:00,104.01,104.04,103.97,103.97,24397.0,101.689,101.7184,101.6499,101.6499,24397.0
2024-10-01 13:30:00,103.98,104.26,103.94,104.23,27602.0,101.6597,101.9335,101.6206,101.9041,27602.0
2024-10-01 13:35:00,104.23,104.25,104.12,104.17,8363.0,101.9041,101.9237,101.7966,101.8455,8363.0
2024-10-01 13:40:00,104.17,104.33,104.13,104.33,11677.0,101.8455,102.0019,101.8064,102.0019,11677.0
2024-10-01 13:45:00,104.36,104.4,104.26,104.28,15031.0,102.0312,102.0703,101.9335,101.953,15031.0
2024-10-01 13:50:00,104.27,104.31,104.24,104.27,8696.0,101.9432,101.9823,101.9139,101.9432,8696.0
2024-10-01 13:55:00,104.25,104.47,104.25,104.43,18961.0,101.9237,102.1388,101.9237,102.0997,18961.0
2024-10-01 14:00:00,104.43,104.61,104.43,104.51,29560.0,102.0997,102.2756,102.0997,102.1779,29560.0
2024-10-01 14:05:00,104.51,104.6,104.46,104.57,17993.0,102.1779,102.2659,102.129,102.2365,17993.0
2024-10-01 14:10:00,104.57,104.8,104.53,104.8,21487.0,102.2365,102.4614,102.1974,102.4614,21487.0
2024-10-01 14:15:00,104.79,104.91,104.77,104.88,26980.0,102.4516,102.5689,102.4321,102.5396,26980.0
2024-10-01 14:20:00,104.88,104.94,104.83,104.87,19501.0,102.5396,102.5983,102.4907,102.5298,19501.0
2024-10-01 14:25:00,104.87,104.93,104.82,104.92,25060.0,102.5298,102.5885,102.481,102.5787,25060.0
2024-10-01 14:30:00,104.92,105.01,104.9,104.97,49804.0,102.5787,102.6667,102.5592,102.6276,49804.0
2024-10-01 14:35:00,104.97,105.03,104.88,105.02,26827.0,102.6276,102.6863,102.5396,102.6765,26827.0
2024-10-01 14:40:00,105.02,105.08,105.01,105.08,30906.0,102.6765,102.7352,102.6667,102.7352,30906.0
2024-10-01 14:45:00,105.08,105.19,105.08,105.15,34329.0,102.7352,102.8427,102.7352,102.8036,34329.0
2024-10-01 14:50:00,105.15,105.17,104.96,105.01,36624.0,102.8036,102.8231,102.6178,102.6667,36624.0
2024-10-01 14:55:00,105.01,105.09,104.99,105.06,23318.0,102.6667,102.7449,102.6472,102.7156,23318.0
2024-10-01 15:00:00,105.06,105.06,104.87,104.88,19333.0,102.7156,102.7156,102.5298,102.5396,19333.0
2024-10-01 15:05:00,104.89,105.05,104.82,105.03,37367.0,102.5494,102.7058,102.481,102.6863,37367.0
2024-10-01 15:10:00,105.03,105.06,104.86,104.92,36876.0,102.6863,102.7156,102.5201,102.5787,36876.0
2024-10-01 15:15:00,104.92,105.01,104.88,104.95,27137.0,102.5787,102.6667,102.5396,102.6081,27137.0
2024-10-01 15:20:00,104.96,105.07,104.95,105.02,29290.0,102.6178,102.7254,102.6081,102.6765,29290.0
2024-10-01 15:25:00,105.03,105.14,105.03,105.08,32578.0,102.6863,102.7938,102.6863,102.7352,32578.0
2024-10-01 15:30:00,105.08,105.13,104.87,104.87,29641.0,102.7352,102.784,102.5298,102.5298,29641.0
2024-10-01 15:35:00,104.88,104.98,104.68,104.91,40684.0,102.5396,102.6374,102.3441,102.5689,40684.0
2024-10-01 15:40:00,104.91,104.93,104.76,104.8,261306.0,102.5689,102.5885,102.4223,102.4614,261306.0
2024-10-01 15:45:00,104.81,104.84,104.74,104.8,54524.0,102.4712,102.5005,102.4027,102.4614,54524.0
2024-10-01 15:50:00,104.79,104.81,104.5,104.53,96991.0,102.4516,102.4712,102.1681,102.1974,96991.0
2024-10-01 15:55:00,104.52,104.52,104.21,104.42,328427.0,102.1876,102.1876,101.8846,102.0899,328427.0
2024-10-02 09:30:00,104.83,104.84,103.91,104.23,82625.0,102.4907,102.5005,101.5913,101.9041,82625.0
2024-10-02 09:35:00,104.22,104.5,104.21,104.32,32303.0,101.8943,102.1681,101.8846,101.9921,32303.0
2024-10-02 09:40:00,104.28,104.37,104.14,104.29,22827.0,101.953,102.041,101.8161,101.9628,22827.0
2024-10-02 09:45:00,104.34,104.96,104.24,104.93,37795.0,102.0117,102.6178,101.9139,102.5885,37795.0
2024-10-02 09:50:00,104.93,105.17,104.84,105.14,73182.0,102.5885,102.8231,102.5005,102.7938,73182.0
2024-10-02 09:55:00,105.09,105.1,104.89,104.97,69615.0,102.7449,102.7547,102.5494,102.6276,69615.0
2024-10-02 10:00:00,104.95,105.17,104.81,104.96,47242.0,102.6081,102.8231,102.4712,102.6178,47242.0
2024-10-02 10:05:00,104.98,105.2,104.89,105.14,78367.0,102.6374,102.8525,102.5494,102.7938,78367.0
2024-10-02 10:10:00,105.15,105.4,105.14,105.28,48009.0,102.8036,103.048,102.7938,102.9307,48009.0
2024-10-02 10:15:00,105.27,105.3,105.17,105.28,84796.0,102.9209,102.9502,102.8231,102.9307,84796.0
2024-10-02 10:20:00,105.3,105.35,104.87,104.97,20435.0,102.9502,102.9991,102.5298,102.6276,20435.0
2024-10-02 10:25:00,104.97,105.13,104.94,105.0,16993.0,102.6276,102.784,102.5983,102.6569,16993.0
2024-10-02 10:30:00,105.01,105.01,104.79,104.9,12385.0,102.6667,102.6667,102.4516,102.5592,12385.0
2024-10-02 10:35:00,104.89,104.93,104.71,104.91,10970.0,102.5494,102.5885,102.3734,102.5689,10970.0
2024-10-02 10:40:00,104.9,104.99,104.78,104.86,17647.0,102.5592,102.6472,102.4418,102.5201,17647.0
2024-10-02 10:45:00,104.85,104.96,104.77,104.93,24690.0,102.5103,102.6178,102.4321,102.5885,24690.0
2024-10-02 10:50:00,104.96,104.96,104.71,104.73,11673.0,102.6178,102.6178,102.3734,102.393,11673.0
2024-10-02 10:55:00,104.75,104.8,104.5,104.51,10200.0,102.4125,102.4614,102.1681,102.1779,10200.0
2024-10-02 11:00:00,104.53,104.73,104.47,104.67,12422.0,102.1974,102.393,102.1388,102.3343,12422.0
2024-10-02 11:05:00,104.68,104.72,104.49,104.54,19810.0,102.3441,102.3832,102.1583,102.2072,19810.0
2024-10-02 11:10:00,104.53,104.53,104.36,104.45,13700.0,102.1974,102.1974,102.0312,102.1192,13700.0
2024-10-02 11:15:00,104.45,104.53,104.43,104.48,15156.0,102.1192,102.1974,102.0997,102.1485,15156.0
2024-10-02 11:20:00,104.48,104.49,104.28,104.39,10844.0,102.1485,102.1583,101.953,102.0606,10844.0
2024-10-02 11:25:00,104.39,104.46,104.33,104.46,15529.0,102.0606,102.129,102.0019,102.129,15529.0
2024-10-02 11:30:00,104.45,104.52,104.31,104.37,18807.0,102.1192,102.1876,101.9823,102.041,18807.0
2024-10-02 11:35:00,104.37,104.4,104.28,104.4,9196.0,102.041,102.0703,101.953,102.0703,9196.0
2024-10-02 11:40:00,104.41,104.52,104.38,104.52,5883.0,102.0801,102.1876,102.0508,102.1876,5883.0
2024-10-02 11:45:00,104.53,104.54,104.45,104.48,27503.0,102.1974,102.2072,102.1192,102.1485,27503.0
2024-10-02 11:50:00,104.5,104.57,104.46,104.53,36184.0,102.1681,102.2365,102.129,102.1974,36184.0
2024-10-02 11:55:00,104.53,104.54,104.43,104.44,5088.0,102.1974,102.2072,102.0997,102.1094,5088.0
2024-10-02 12:00:00,104.45,104.45,104.33,104.37,10938.0,102.1192,102.1192,102.0019,102.041,10938.0
2024-10-02 12:05:00,104.36,104.37,104.29,104.36,9585.0,102.0312,102.041,101.9628,102.0312,9585.0
2024-10-02 12:10:00,104.36,104.4,104.33,104.36,8119.0,102.0312,102.0703,102.0019,102.0312,8119.0
2024-10-02 12:15:00,104.34,104.39,104.31,104.38,15871.0,102.0117,102.0606,101.9823,102.0508,15871.0
2024-10-02 12:20:00,104.37,104.41,104.29,104.38,15557.0,102.041,102.0801,101.9628,102.0508,15557.0
2024-10-02 12:25:00,104.38,104.39,104.29,104.3,9692.0,102.0508,102.0606,101.9628,101.9726,9692.0
2024-10-02 12:30:00,104.3,104.3,104.15,104.2,14522.0,101.9726,101.9726,101.8259,101.8748,14522.0
2024-10-02 12:35:00,104.19,104.22,104.16,104.2,5533.0,101.865,101.8943,101.8357,101.8748,5533.0
2024-10-02 12:40:00,104.21,104.22,104.13,104.13,9332.0,101.8846,101.8943,101.8064,101.8064,9332.0
2024-10-02 12:45:00,104.11,104.23,104.08,104.16,10507.0,101.7868,101.9041,101.7575,101.8357,10507.0
2024-10-02 12:50:00,104.17,104.19,104.15,104.18,4494.0,101.8455,101.865,101.8259,101.8552,4494.0
2024-10-02 12:55:00,104.18,104.18,104.0,104.0,7029.0,101.8552,101.8552,101.6793,101.6793,7029.0
2024-10-02 13:00:00,104.01,104.05,103.96,103.99,11061.0,101.689,101.7281,101.6401,101.6695,11061.0
2024-10-02 13:05:00,104.01,104.11,103.93,104.09,8016.0,101.689,101.7868,101.6108,101.7672,8016.0
2024-10-02 13:10:00,104.09,104.1,104.0,104.05,12117.0,101.7672,101.777,101.6793,101.7281,12117.0
2024-10-02 13:15:00,104.03,104.12,104.02,104.06,10571.0,101.7086,101.7966,101.6988,101.7379,10571.0
2024-10-02 13:20:00,104.06,104.1,104.01,104.02,6121.0,101.7379,101.777,101.689,101.6988,6121.0
2024-10-02 13:25:00,104.02,104.11,104.0,104.09,7101.0,101.6988,101.7868,101.6793,101.7672,7101.0
2024-10-02 13:30:00,104.08,104.09,104.0,104.05,7420.0,101.7575,101.7672,101.6793,101.7281,7420.0
2024-10-02 13:35:00,104.04,104.09,104.02,104.09,8731.0,101.7184,101.7672,101.6988,101.7672,8731.0
2024-10-02 13:40:00,104.1,104.1,103.96,104.07,7693.0,101.777,101.777,101.6401,101.7477,7693.0
2024-10-02 13:45:00,104.05,104.19,104.03,104.18,7177.0,101.7281,101.865,101.7086,101.8552,7177.0
2024-10-02 13:50:00,104.19,104.25,104.13,104.22,9337.0,101.865,101.9237,101.8064,101.8943,9337.0
2024-10-02 13:55:00,104.23,104.38,104.18,104.3,29134.0,101.9041,102.0508,101.8552,101.9726,29134.0
2024-10-02 14:00:00,104.3,104.33,104.25,104.25,4450.0,101.9726,102.0019,101.9237,101.9237,4450.0
2024-10-02 14:05:00,104.23,104.27,104.21,104.23,6596.0,101.9041,101.9432,101.8846,101.9041,6596.0
2024-10-02 14:10:00,104.22,104.3,104.22,104.25,7435.0,101.8943,101.9726,101.8943,101.9237,7435.0
2024-10-02 14:15:00,104.26,104.29,104.24,104.24,5092.0,101.9335,101.9628,101.9139,101.9139,5092.0
2024-10-02 14:20:00,104.23,104.23,104.13,104.14,7758.0,101.9041,101.9041,101.8064,101.8161,7758.0
2024-10-02 14:25:00,104.17,104.22,103.98,104.11,11707.0,101.8455,101.8943,101.6597,101.7868,11707.0
2024-10-02 14:30:00,104.12,104.25,104.08,104.21,7298.0,101.7966,101.9237,101.7575,101.8846,7298.0
2024-10-02 14:35:00,104.21,104.21,104.09,104.18,8924.0,101.8846,101.8846,101.7672,101.8552,8924.0
2024-10-02 14:40:00,104.18,104.23,104.17,104.2,12575.0,101.8552,101.9041,101.8455,101.8748,12575.0
2024-10-02 14:45:00,104.19,104.22,104.13,104.22,28133.0,101.865,101.8943,101.8064,101.8943,28133.0
2024-10-02 14:50:00,104.2,104.23,104.18,104.2,4644.0,101.8748,101.9041,101.8552,101.8748,4644.0
2024-10-02 14:55:00,104.21,104.21,104.12,104.16,35056.0,101.8846,101.8846,101.7966,101.8357,35056.0
2024-10-02 15:00:00,104.17,104.35,104.17,104.33,12345.0,101.8455,102.0214,101.8455,102.0019,12345.0
2024-10-02 15:05:00,104.32,104.35,104.28,104.3,11154.0,101.9921,102.0214,101.953,101.9726,11154.0
2024-10-02 15:10:00,104.3,104.34,104.28,104.33,8827.0,101.9726,102.0117,101.953,102.0019,8827.0
2024-10-02 15:15:00,104.32,104.32,104.22,104.25,13416.0,101.9921,101.9921,101.8943,101.9237,13416.0
2024-10-02 15:20:00,104.26,104.26,104.17,104.22,11124.0,101.9335,101.9335,101.8455,101.8943,11124.0
2024-10-02 15:25:00,104.21,104.25,104.19,104.24,6459.0,101.8846,101.9237,101.865,101.9139,6459.0
2024-10-02 15:30:00,104.23,104.27,104.14,104.18,25440.0,101.9041,101.9432,101.8161,101.8552,25440.0
2024-10-02 15:35:00,104.17,104.28,104.16,104.27,11156.0,101.8455,101.953,101.8357,101.9432,11156.0
2024-10-02 15:40:00,104.28,104.38,104.26,104.32,26796.0,101.953,102.0508,101.9335,101.9921,26796.0
2024-10-02 15:45:00,104.32,104.4,104.3,104.39,25136.0,101.9921,102.0703,101.9726,102.0606,25136.0
2024-10-02 15:50:00,104.37,104.41,104.3,104.34,41185.0,102.041,102.0801,101.9726,102.0117,41185.0
2024-10-02 15:55:00,104.36,104.57,104.3,104.52,178202.0,102.0312,102.2365,101.9726,102.1876,178202.0
2024-10-03 09:30:00,103.58,103.75,103.21,103.75,72295.0,101.2686,101.4348,100.9069,101.4348,72295.0
2024-10-03 09:35:00,103.75,103.89,103.44,103.5,33104.0,101.4348,101.5717,101.1317,101.1904,33104.0
2024-10-03 09:40:00,103.47,103.55,103.38,103.42,15136.0,101.1611,101.2393,101.0731,101.1122,15136.0
2024-10-03 09:45:00,103.35,103.47,103.16,103.34,27830.0,101.0438,101.1611,100.858,101.034,27830.0
2024-10-03 09:50:00,103.37,103.39,103.16,103.26,29796.0,101.0633,101.0829,100.858,100.9558,29796.0
2024-10-03 09:55:00,103.3,103.44,103.24,103.37,9686.0,100.9949,101.1317,100.9362,101.0633,9686.0
2024-10-03 10:00:00,103.4,103.7,103.25,103.67,101365.0,101.0926,101.3859,100.946,101.3566,101365.0
2024-10-03 10:05:00,103.64,103.96,103.57,103.74,103477.0,101.3273,101.6401,101.2588,101.4251,103477.0
2024-10-03 10:10:00,103.75,103.99,103.33,103.57,53059.0,101.4348,101.6695,101.0242,101.2588,53059.0
2024-10-03 10:15:00,103.59,103.97,103.53,103.7,58703.0,101.2784,101.6499,101.2197,101.3859,58703.0
2024-10-03 10:20:00,103.68,103.89,103.38,103.52,63690.0,101.3664,101.5717,101.0731,101.21,63690.0
2024-10-03 10:25:00,103.54,103.6,103.4,103.48,30659.0,101.2295,101.2882,101.0926,101.1709,30659.0
2024-10-03 10:30:00,103.47,103.63,103.24,103.63,19018.0,101.1611,101.3175,100.9362,101.3175,19018.0
2024-10-03 10:35:00,103.61,103.64,103.46,103.53,9135.0,101.298,101.3273,101.1513,101.2197,9135.0
2024-10-03 10:40:00,103.55,103.58,103.23,103.34,12266.0,101.2393,101.2686,100.9264,101.034,12266.0
2024-10-03 10:45:00,103.32,103.63,103.28,103.47,12917.0,101.0144,101.3175,100.9753,101.1611,12917.0
2024-10-03 10:50:00,103.48,103.57,103.47,103.54,7107.0,101.1709,101.2588,101.1611,101.2295,7107.0
2024-10-03 10:55:00,103.56,103.56,103.28,103.28,10386.0,101.2491,101.2491,100.9753,100.9753,10386.0
2024-10-03 11:00:00,103.29,103.42,103.26,103.42,13486.0,100.9851,101.1122,100.9558,101.1122,13486.0
2024-10-03 11:05:00,103.42,103.72,103.42,103.53,34289.0,101.1122,101.4055,101.1122,101.2197,34289.0
2024-10-03 11:10:00,103.51,103.53,103.34,103.47,28409.0,101.2002,101.2197,101.034,101.1611,28409.0
2024-10-03 11:15:00,103.46,103.62,103.45,103.54,12007.0,101.1513,101.3077,101.1415,101.2295,12007.0
2024-10-03 11:20:00,103.53,103.8,103.51,103.78,24804.0,101.2197,101.4837,101.2002,101.4642,24804.0
2024-10-03 11:25:00,103.78,103.79,103.65,103.76,14217.0,101.4642,101.4739,101.3371,101.4446,14217.0
2024-10-03 11:30:00,103.77,103.92,103.75,103.91,9554.0,101.4544,101.601,101.4348,101.5913,9554.0
2024-10-03 11:35:00,103.92,103.95,103.85,103.87,15309.0,101.601,101.6304,101.5326,101.5522,15309.0
2024-10-03 11:40:00,103.87,104.01,103.85,103.92,29615.0,101.5522,101.689,101.5326,101.601,29615.0
2024-10-03 11:45:00,103.93,104.05,103.91,104.02,12140.0,101.6108,101.7281,101.5913,101.6988,12140.0
2024-10-03 11:50:00,104.01,104.06,103.99,104.01,11416.0,101.689,101.7379,101.6695,101.689,11416.0
2024-10-03 11:55:00,104.02,104.03,103.9,103.92,9272.0,101.6988,101.7086,101.5815,101.601,9272.0
2024-10-03 12:00:00,103.92,104.06,103.92,104.0,20196.0,101.601,101.7379,101.601,101.6793,20196.0
2024-10-03 12:05:00,104.0,104.2,104.0,104.18,16719.0,101.6793,101.8748,101.6793,101.8552,16719.0
2024-10-03 12:10:00,104.17,104.17,104.02,104.04,11852.0,101.8455,101.8455,101.6988,101.7184,11852.0
2024-10-03 12:15:00,104.04,104.15,104.01,104.13,11041.0,101.7184,101.8259,101.689,101.8064,11041.0
2024-10-03 12:20:00,104.13,104.21,104.1,104.17,23060.0,101.8064,101.8846,101.777,101.8455,23060.0
2024-10-03 12:25:00,104.17,104.27,104.1,104.18,21793.0,101.8455,101.9432,101.777,101.8552,21793.0
2024-10-03 12:30:00,104.18,104.24,104.16,104.24,19272.0,101.8552,101.9139,101.8357,101.9139,19272.0
2024-10-03 12:35:00,104.25,104.26,104.18,104.18,21449.0,101.9237,101.9335,101.8552,101.8552,21449.0
2024-10-03 12:40:00,104.18,104.19,104.0,104.04,13024.0,101.8552,101.865,101.6793,101.7184,13024.0
2024-10-03 12:45:00,104.04,104.06,103.82,103.84,22681.0,101.7184,101.7379,101.5033,101.5228,22681.0
2024-10-03 12:50:00,103.85,104.11,103.8,104.08,47477.0,101.5326,101.7868,101.4837,101.7575,47477.0
2024-10-03 12:55:00,104.09,104.27,104.03,104.09,55671.0,101.7672,101.9432,101.7086,101.7672,55671.0
2024-10-03 13:00:00,104.08,104.13,103.9,103.93,29188.0,101.7575,101.8064,101.5815,101.6108,29188.0
2024-10-03 13:05:00,103.94,104.17,103.93,104.06,14323.0,101.6206,101.8455,101.6108,101.7379,14323.0
2024-10-03 13:10:00,104.05,104.1,104.01,104.05,8850.0,101.7281,101.777,101.689,101.7281,8850.0
2024-10-03 13:15:00,104.05,104.05,103.99,104.0,10133.0,101.7281,101.7281,101.6695,101.6793,10133.0
2024-10-03 13:20:00,104.01,104.14,103.99,104.05,14102.0,101.689,101.8161,101.6695,101.7281,14102.0
2024-10-03 13:25:00,104.04,104.18,104.01,104.03,18277.0,101.7184,101.8552,101.689,101.7086,18277.0
2024-10-03 13:30:00,104.01,104.21,104.0,104.19,20453.0,101.689,101.8846,101.6793,101.865,20453.0
2024-10-03 13:35:00,104.2,104.22,104.11,104.11,16183.0,101.8748,101.8943,101.7868,101.7868,16183.0
2024-10-03 13:40:00,104.12,104.15,104.0,104.11,11562.0,101.7966,101.8259,101.6793,101.7868,11562.0
2024-10-03 13:45:00,104.12,104.18,104.08,104.11,9057.0,101.7966,101.8552,101.7575,101.7868,9057.0
2024-10-03 13:50:00,104.09,104.12,104.06,104.1,14275.0,101.7672,101.7966,101.7379,101.777,14275.0
2024-10-03 13:55:00,104.09,104.24,104.09,104.21,26576.0,101.7672,101.9139,101.7672,101.8846,26576.0
2024-10-03 14:00:00,104.2,104.27,104.15,104.24,20018.0,101.8748,101.9432,101.8259,101.9139,20018.0
2024-10-03 14:05:00,104.24,104.31,104.23,104.27,21400.0,101.9139,101.9823,101.9041,101.9432,21400.0
2024-10-03 14:10:00,104.27,104.32,104.25,104.3,14666.0,101.9432,101.9921,101.9237,101.9726,14666.0
2024-10-03 14:15:00,104.3,104.38,104.27,104.38,26179.0,101.9726,102.0508,101.9432,102.0508,26179.0
2024-10-03 14:20:00,104.38,104.42,104.29,104.37,42212.0,102.0508,102.0899,101.9628,102.041,42212.0
2024-10-03 14:25:00,104.37,104.49,104.34,104.38,26564.0,102.041,102.1583,102.0117,102.0508,26564.0
2024-10-03 14:30:00,104.39,104.49,104.37,104.49,16141.0,102.0606,102.1583,102.041,102.1583,16141.0
2024-10-03 14:35:00,104.48,104.5,104.21,104.25,39588.0,102.1485,102.1681,101.8846,101.9237,39588.0
2024-10-03 14:40:00,104.26,104.39,104.21,104.38,18341.0,101.9335,102.0606,101.8846,102.0508,18341.0
2024-10-03 14:45:00,104.37,104.5,104.34,104.34,52308.0,102.041,102.1681,102.0117,102.0117,52308.0
2024-10-03 14:50:00,104.35,104.41,104.33,104.33,14385.0,102.0214,102.0801,102.0019,102.0019,14385.0
2024-10-03 14:55:00,104.35,104.41,104.3,104.31,20431.0,102.0214,102.0801,101.9726,101.9823,20431.0
2024-10-03 15:00:00,104.31,104.43,104.27,104.43,36069.0,101.9823,102.0997,101.9432,102.0997,36069.0
2024-10-03 15:05:00,104.44,104.47,104.25,104.26,41448.0,102.1094,102.1388,101.9237,101.9335,41448.0
2024-10-03 15:10:00,104.26,104.29,104.19,104.24,17640.0,101.9335,101.9628,101.865,101.9139,17640.0
2024-10-03 15:15:00,104.24,104.32,104.2,104.31,14035.0,101.9139,101.9921,101.8748,101.9823,14035.0
2024-10-03 15:20:00,104.31,104.44,104.29,104.35,60234.0,101.9823,102.1094,101.9628,102.0214,60234.0
2024-10-03 15:25:00,104.36,104.36,104.29,104.32,19622.0,102.0312,102.0312,101.9628,101.9921,19622.0
2024-10-03 15:30:00,104.33,104.51,104.32,104.44,40152.0,102.0019,102.1779,101.9921,102.1094,40152.0
2024-10-03 15:35:00,104.43,104.43,104.3,104.3,26585.0,102.0997,102.0997,101.9726,101.9726,26585.0
2024-10-03 15:40:00,104.3,104.3,104.16,104.24,55981.0,101.9726,101.9726,101.8357,101.9139,55981.0
2024-10-03 15:45:00,104.24,104.35,104.18,104.35,40148.0,101.9139,102.0214,101.8552,102.0214,40148.0
2024-10-03 15:50:00,104.35,104.44,104.35,104.39,76482.0,102.0214,102.1094,102.0214,102.0606,76482.0
2024-10-03 15:55:00,104.4,104.7,104.39,104.57,297866.0,102.0703,102.3636,102.0606,102.2365,297866.0
2024-10-04 09:30:00,107.61,107.78,106.92,107.06,198073.0,105.2087,105.3749,104.5341,104.671,198073.0
2024-10-04 09:35:00,107.03,107.59,106.83,107.05,77029.0,104.6416,105.1891,104.4461,104.6612,77029.0
2024-10-04 09:40:00,107.02,107.58,107.02,107.57,50176.0,104.6319,105.1794,104.6319,105.1696,50176.0
2024-10-04 09:45:00,107.59,107.94,107.44,107.86,89914.0,105.1891,105.5313,105.0425,105.4531,89914.0
2024-10-04 09:50:00,107.86,107.94,107.62,107.62,49190.0,105.4531,105.5313,105.2185,105.2185,49190.0
2024-10-04 09:55:00,107.63,107.78,107.41,107.58,51886.0,105.2283,105.3749,105.0132,105.1794,51886.0
2024-10-04 10:00:00,107.55,107.57,107.07,107.09,42858.0,105.15,105.1696,104.6807,104.7003,42858.0
2024-10-04 10:05:00,107.09,107.37,106.73,106.87,44018.0,104.7003,104.9741,104.3483,104.4852,44018.0
2024-10-04 10:10:00,106.86,106.97,106.62,106.9,42922.0,104.4754,104.583,104.2408,104.5145,42922.0
2024-10-04 10:15:00,106.92,107.43,106.87,107.38,42427.0,104.5341,105.0327,104.4852,104.9838,42427.0
2024-10-04 10:20:00,107.37,107.5,107.24,107.3,36340.0,104.9741,105.1012,104.847,104.9056,36340.0
2024-10-04 10:25:00,107.33,107.48,107.03,107.14,42655.0,104.9349,105.0816,104.6416,104.7492,42655.0
2024-10-04 10:30:00,107.16,107.17,106.62,106.89,69319.0,104.7687,104.7785,104.2408,104.5048,69319.0
2024-10-04 10:35:00,106.9,107.03,106.71,106.84,31433.0,104.5145,104.6416,104.3288,104.4559,31433.0
2024-10-04 10:40:00,106.84,107.12,106.82,107.12,36899.0,104.4559,104.7296,104.4363,104.7296,36899.0
2024-10-04 10:45:00,107.11,107.11,106.8,106.99,27599.0,104.7199,104.7199,104.4168,104.6025,27599.0
2024-10-04 10:50:00,106.99,107.23,106.95,107.17,35238.0,104.6025,104.8372,104.5634,104.7785,35238.0
2024-10-04 10:55:00,107.19,107.3,107.12,107.27,31206.0,104.7981,104.9056,104.7296,104.8763,31206.0
2024-10-04 11:00:00,107.26,107.48,107.26,107.47,28399.0,104.8665,105.0816,104.8665,105.0718,28399.0
2024-10-04 11:05:00,107.47,107.67,107.47,107.61,31299.0,105.0718,105.2674,105.0718,105.2087,31299.0
2024-10-04 11:10:00,107.62,107.69,107.41,107.41,21061.0,105.2185,105.2869,105.0132,105.0132,21061.0
2024-10-04 11:15:00,107.41,107.49,107.32,107.4,18561.0,105.0132,105.0914,104.9252,105.0034,18561.0
2024-10-04 11:20:00,107.39,107.39,106.99,107.09,19105.0,104.9936,104.9936,104.6025,104.7003,19105.0
2024-10-04 11:25:00,107.08,107.11,106.92,106.98,14932.0,104.6905,104.7199,104.5341,104.5928,14932.0
2024-10-04 11:30:00,106.98,106.98,106.82,106.89,23205.0,104.5928,104.5928,104.4363,104.5048,23205.0
2024-10-04 11:35:00,106.9,106.99,106.86,106.98,18978.0,104.5145,104.6025,104.4754,104.5928,18978.0
2024-10-04 11:40:00,106.99,107.06,106.88,106.93,34864.0,104.6025,104.671,104.495,104.5439,34864.0
2024-10-04 11:45:00,106.91,106.98,106.85,106.95,13860.0,104.5243,104.5928,104.4657,104.5634,13860.0
2024-10-04 11:50:00,106.93,107.03,106.89,106.97,11625.0,104.5439,104.6416,104.5048,104.583,11625.0
2024-10-04 11:55:00,106.98,107.13,106.9,107.08,22030.0,104.5928,104.7394,104.5145,104.6905,22030.0
2024-10-04 12:00:00,107.12,107.28,107.11,107.23,19407.0,104.7296,104.8861,104.7199,104.8372,19407.0
2024-10-04 12:05:00,107.25,107.3,107.11,107.11,14244.0,104.8567,104.9056,104.7199,104.7199,14244.0
2024-10-04 12:10:00,107.11,107.24,107.1,107.22,7809.0,104.7199,104.847,104.7101,104.8274,7809.0
2024-10-04 12:15:00,107.23,107.28,107.2,107.26,13853.0,104.8372,104.8861,104.8078,104.8665,13853.0
2024-10-04 12:20:00,107.26,107.3,107.12,107.14,10715.0,104.8665,104.9056,104.7296,104.7492,10715.0
2024-10-04 12:25:00,107.13,107.15,107.07,107.08,7777.0,104.7394,104.759,104.6807,104.6905,7777.0
2024-10-04 12:30:00,107.06,107.18,107.02,107.12,16620.0,104.671,104.7883,104.6319,104.7296,16620.0
2024-10-04 12:35:00,107.16,107.34,107.14,107.28,13663.0,104.7687,104.9447,104.7492,104.8861,13663.0
2024-10-04 12:40:00,107.29,107.34,107.22,107.27,76894.0,104.8958,104.9447,104.8274,104.8763,76894.0
2024-10-04 12:45:00,107.26,107.37,107.24,107.28,39523.0,104.8665,104.9741,104.847,104.8861,39523.0
2024-10-04 12:50:00,107.27,107.3,107.17,107.2,14104.0,104.8763,104.9056,104.7785,104.8078,14104.0
2024-10-04 12:55:00,107.23,107.23,107.15,107.2,10139.0,104.8372,104.8372,104.759,104.8078,10139.0
2024-10-04 13:00:00,107.21,107.36,107.21,107.28,20488.0,104.8176,104.9643,104.8176,104.8861,20488.0
2024-10-04 13:05:00,107.26,107.33,107.21,107.22,7223.0,104.8665,104.9349,104.8176,104.8274,7223.0
2024-10-04 13:10:00,107.23,107.34,107.23,107.23,17674.0,104.8372,104.9447,104.8372,104.8372,17674.0
2024-10-04 13:15:00,107.25,107.37,107.24,107.37,8032.0,104.8567,104.9741,104.847,104.9741,8032.0
2024-10-04 13:20:00,107.37,107.47,107.37,107.42,11435.0,104.9741,105.0718,104.9741,105.0229,11435.0
2024-10-04 13:25:00,107.43,107.49,107.38,107.38,11992.0,105.0327,105.0914,104.9838,104.9838,11992.0
2024-10-04 13:30:00,107.39,107.43,107.24,107.24,10343.0,104.9936,105.0327,104.847,104.847,10343.0
2024-10-04 13:35:00,107.23,107.28,107.05,107.27,12975.0,104.8372,104.8861,104.6612,104.8763,12975.0
2024-10-04 13:40:00,107.25,107.41,107.23,107.4,10718.0,104.8567,105.0132,104.8372,105.0034,10718.0
2024-10-04 13:45:00,107.41,107.41,107.32,107.34,11122.0,105.0132,105.0132,104.9252,104.9447,11122.0
2024-10-04 13:50:00,107.31,107.35,107.17,107.19,9123.0,104.9154,104.9545,104.7785,104.7981,9123.0
2024-10-04 13:55:00,107.2,107.21,107.13,107.14,8581.0,104.8078,104.8176,104.7394,104.7492,8581.0
2024-10-04 14:00:00,107.15,107.2,107.11,107.14,11569.0,104.759,104.8078,104.7199,104.7492,11569.0
2024-10-04 14:05:00,107.14,107.23,107.12,107.19,12681.0,104.7492,104.8372,104.7296,104.7981,12681.0
2024-10-04 14:10:00,107.2,107.36,107.2,107.31,69001.0,104.8078,104.9643,104.8078,104.9154,69001.0
2024-10-04 14:15:00,107.29,107.4,107.24,107.4,12294.0,104.8958,105.0034,104.847,105.0034,12294.0
2024-10-04 14:20:00,107.38,107.48,107.35,107.36,23182.0,104.9838,105.0816,104.9545,104.9643,23182.0
2024-10-04 14:25:00,107.36,107.4,107.36,107.4,10428.0,104.9643,105.0034,104.9643,105.0034,10428.0
2024-10-04 14:30:00,107.39,107.39,107.26,107.36,22406.0,104.9936,104.9936,104.8665,104.9643,22406.0
2024-10-04 14:35:00,107.34,107.47,107.34,107.44,34864.0,104.9447,105.0718,104.9447,105.0425,34864.0
2024-10-04 14:40:00,107.45,107.52,107.44,107.48,27696.0,105.0523,105.1207,105.0425,105.0816,27696.0
2024-10-04 14:45:00,107.48,107.58,107.46,107.58,17717.0,105.0816,105.1794,105.062,105.1794,17717.0
2024-10-04 14:50:00,107.57,107.61,107.52,107.55,12286.0,105.1696,105.2087,105.1207,105.15,12286.0
2024-10-04 14:55:00,107.56,107.61,107.52,107.56,27747.0,105.1598,105.2087,105.1207,105.1598,27747.0
2024-10-04 15:00:00,107.52,107.61,107.48,107.6,30940.0,105.1207,105.2087,105.0816,105.1989,30940.0
2024-10-04 15:05:00,107.59,107.62,107.52,107.53,23568.0,105.1891,105.2185,105.1207,105.1305,23568.0
2024-10-04 15:10:00,107.54,107.65,107.54,107.62,21742.0,105.1403,105.2478,105.1403,105.2185,21742.0
2024-10-04 15:15:00,107.61,107.63,107.57,107.63,13820.0,105.2087,105.2283,105.1696,105.2283,13820.0
2024-10-04 15:20:00,107.64,107.84,107.6,107.83,45250.0,105.238,105.4336,105.1989,105.4238,45250.0
2024-10-04 15:25:00,107.82,107.85,107.77,107.83,26042.0,105.414,105.4433,105.3651,105.4238,26042.0
2024-10-04 15:30:00,107.82,107.95,107.79,107.93,39905.0,105.414,105.5411,105.3847,105.5216,39905.0
2024-10-04 15:35:00,107.93,107.99,107.84,107.88,63446.0,105.5216,105.5802,105.4336,105.4727,63446.0
2024-10-04 15:40:00,107.87,108.08,107.83,107.88,232023.0,105.4629,105.6682,105.4238,105.4727,232023.0
2024-10-04 15:45:00,107.88,107.96,107.69,107.93,67591.0,105.4727,105.5509,105.2869,105.5216,67591.0
2024-10-04 15:50:00,107.93,107.94,107.68,107.9,92754.0,105.5216,105.5313,105.2771,105.4922,92754.0
2024-10-04 15:55:00,107.89,107.94,107.8,107.87,267277.0,105.4824,105.5313,105.3945,105.4629,267277.0
2024-10-07 09:30:00,107.69,108.11,107.3,108.11,62925.0,105.2869,105.6975,104.9056,105.6975,62925.0
2024-10-07 09:35:00,108.09,108.32,107.92,108.04,20639.0,105.678,105.9029,105.5118,105.6291,20639.0
2024-10-07 09:40:00,108.02,108.3,108.01,108.14,25600.0,105.6095,105.8833,105.5998,105.7269,25600.0
2024-10-07 09:45:00,108.09,108.26,107.9,108.09,33627.0,105.678,105.8442,105.4922,105.678,33627.0
2024-10-07 09:50:00,108.09,108.31,108.02,108.29,21280.0,105.678,105.8931,105.6095,105.8735,21280.0
2024-10-07 09:55:00,108.27,108.56,108.27,108.49,57300.0,105.854,106.1375,105.854,106.0691,57300.0
2024-10-07 10:00:00,108.49,108.69,108.44,108.67,39987.0,106.0691,106.2646,106.0202,106.245,39987.0
2024-10-07 10:05:00,108.67,108.79,108.62,108.77,33094.0,106.245,106.3624,106.1962,106.3428,33094.0
2024-10-07 10:10:00,108.77,108.92,108.63,108.83,48623.0,106.3428,106.4895,106.2059,106.4015,48623.0
2024-10-07 10:15:00,108.8,108.8,108.54,108.72,20027.0,106.3721,106.3721,106.1179,106.2939,20027.0
2024-10-07 10:20:00,108.72,108.78,108.56,108.56,25070.0,106.2939,106.3526,106.1375,106.1375,25070.0
2024-10-07 10:25:00,108.5,108.6,108.48,108.53,19845.0,106.0788,106.1766,106.0593,106.1082,19845.0
2024-10-07 10:30:00,108.45,108.47,108.31,108.4,23393.0,106.03,106.0495,105.8931,105.9811,23393.0
2024-10-07 10:35:00,108.4,108.46,108.15,108.15,33284.0,105.9811,106.0397,105.7366,105.7366,33284.0
2024-10-07 10:40:00,108.15,108.27,108.05,108.17,18831.0,105.7366,105.854,105.6389,105.7562,18831.0
2024-10-07 10:45:00,108.17,108.23,108.12,108.21,14723.0,105.7562,105.8149,105.7073,105.7953,14723.0
2024-10-07 10:50:00,108.21,108.33,108.17,108.17,22259.0,105.7953,105.9126,105.7562,105.7562,22259.0
2024-10-07 10:55:00,108.16,108.22,108.08,108.09,15758.0,105.7464,105.8051,105.6682,105.678,15758.0
2024-10-07 11:00:00,108.08,108.14,108.01,108.13,16701.0,105.6682,105.7269,105.5998,105.7171,16701.0
2024-10-07 11:05:00,108.15,108.27,108.1,108.19,15622.0,105.7366,105.854,105.6878,105.7758,15622.0
2024-10-07 11:10:00,108.18,108.46,108.17,108.44,24686.0,105.766,106.0397,105.7562,106.0202,24686.0
2024-10-07 11:15:00,108.44,108.48,108.35,108.48,25357.0,106.0202,106.0593,105.9322,106.0593,25357.0
2024-10-07 11:20:00,108.48,108.53,108.36,108.41,20115.0,106.0593,106.1082,105.942,105.9908,20115.0
2024-10-07 11:25:00,108.42,108.49,108.37,108.38,16689.0,106.0006,106.0691,105.9517,105.9615,16689.0
2024-10-07 11:30:00,108.41,108.41,108.24,108.29,15785.0,105.9908,105.9908,105.8246,105.8735,15785.0
2024-10-07 11:35:00,108.3,108.43,108.28,108.34,47165.0,105.8833,106.0104,105.8637,105.9224,47165.0
2024-10-07 11:40:00,108.35,108.4,108.13,108.15,16603.0,105.9322,105.9811,105.7171,105.7366,16603.0
2024-10-07 11:45:00,108.16,108.2,108.11,108.11,14843.0,105.7464,105.7855,105.6975,105.6975,14843.0
2024-10-07 11:50:00,108.1,108.14,108.06,108.1,21238.0,105.6878,105.7269,105.6487,105.6878,21238.0
2024-10-07 11:55:00,108.1,108.26,108.08,108.18,18861.0,105.6878,105.8442,105.6682,105.766,18861.0
2024-10-07 12:00:00,108.18,108.22,108.16,108.18,13607.0,105.766,105.8051,105.7464,105.766,13607.0
2024-10-07 12:05:00,108.19,108.22,108.09,108.12,17314.0,105.7758,105.8051,105.678,105.7073,17314.0
2024-10-07 12:10:00,108.11,108.13,108.01,108.1,17302.0,105.6975,105.7171,105.5998,105.6878,17302.0
2024-10-07 12:15:00,108.1,108.16,108.08,108.12,18290.0,105.6878,105.7464,105.6682,105.7073,18290.0
2024-10-07 12:20:00,108.1,108.24,108.08,108.23,11763.0,105.6878,105.8246,105.6682,105.8149,11763.0
2024-10-07 12:25:00,108.24,108.35,108.24,108.34,15655.0,105.8246,105.9322,105.8246,105.9224,15655.0
2024-10-07 12:30:00,108.34,108.41,108.27,108.38,17110.0,105.9224,105.9908,105.854,105.9615,17110.0
2024-10-07 12:35:00,108.39,108.4,108.34,108.36,15518.0,105.9713,105.9811,105.9224,105.942,15518.0
2024-10-07 12:40:00,108.35,108.38,108.31,108.31,18841.0,105.9322,105.9615,105.8931,105.8931,18841.0
2024-10-07 12:45:00,108.32,108.36,108.31,108.34,7764.0,105.9029,105.942,105.8931,105.9224,7764.0
2024-10-07 12:50:00,108.34,108.39,108.33,108.38,9485.0,105.9224,105.9713,105.9126,105.9615,9485.0
2024-10-07 12:55:00,108.37,108.42,108.34,108.39,20738.0,105.9517,106.0006,105.9224,105.9713,20738.0
2024-10-07 13:00:00,108.39,108.39,108.24,108.25,11951.0,105.9713,105.9713,105.8246,105.8344,11951.0
2024-10-07 13:05:00,108.24,108.28,108.21,108.23,18637.0,105.8246,105.8637,105.7953,105.8149,18637.0
2024-10-07 13:10:00,108.25,108.32,108.25,108.3,12020.0,105.8344,105.9029,105.8344,105.8833,12020.0
2024-10-07 13:15:00,108.3,108.34,108.3,108.33,11989.0,105.8833,105.9224,105.8833,105.9126,11989.0
2024-10-07 13:20:00,108.33,108.36,108.29,108.31,11955.0,105.9126,105.942,105.8735,105.8931,11955.0
2024-10-07 13:25:00,108.31,108.37,108.28,108.28,14374.0,105.8931,105.9517,105.8637,105.8637,14374.0
2024-10-07 13:30:00,108.26,108.27,108.21,108.25,17894.0,105.8442,105.854,105.7953,105.8344,17894.0
2024-10-07 13:35:00,108.24,108.28,108.16,108.17,15154.0,105.8246,105.8637,105.7464,105.7562,15154.0
2024-10-07 13:40:00,108.16,108.18,108.09,108.1,12019.0,105.7464,105.766,105.678,105.6878,12019.0
2024-10-07 13:45:00,108.09,108.12,107.99,108.0,12672.0,105.678,105.7073,105.5802,105.59,12672.0
2024-10-07 13:50:00,108.0,108.05,107.92,108.01,27555.0,105.59,105.6389,105.5118,105.5998,27555.0
2024-10-07 13:55:00,108.01,108.07,107.96,108.07,12415.0,105.5998,105.6584,105.5509,105.6584,12415.0
2024-10-07 14:00:00,108.05,108.06,107.89,107.89,17821.0,105.6389,105.6487,105.4824,105.4824,17821.0
2024-10-07 14:05:00,107.88,107.94,107.87,107.9,14647.0,105.4727,105.5313,105.4629,105.4922,14647.0
2024-10-07 14:10:00,107.91,107.95,107.87,107.91,21550.0,105.502,105.5411,105.4629,105.502,21550.0
2024-10-07 14:15:00,107.93,107.96,107.78,107.78,48882.0,105.5216,105.5509,105.3749,105.3749,48882.0
2024-10-07 14:20:00,107.79,107.8,107.63,107.64,109070.0,105.3847,105.3945,105.2283,105.238,109070.0
2024-10-07 14:25:00,107.65,107.78,107.65,107.76,15491.0,105.2478,105.3749,105.2478,105.3553,15491.0
2024-10-07 14:30:00,107.76,107.81,107.43,107.7,72261.0,105.3553,105.4042,105.0327,105.2967,72261.0
2024-10-07 14:35:00,107.68,107.7,107.56,107.64,16047.0,105.2771,105.2967,105.1598,105.238,16047.0
2024-10-07 14:40:00,107.65,107.77,107.62,107.62,13663.0,105.2478,105.3651,105.2185,105.2185,13663.0
2024-10-07 14:45:00,107.63,107.65,107.27,107.33,23101.0,105.2283,105.2478,104.8763,104.9349,23101.0
2024-10-07 14:50:00,107.31,107.44,107.31,107.38,21656.0,104.9154,105.0425,104.9154,104.9838,21656.0
2024-10-07 14:55:00,107.39,107.48,107.37,107.4,19275.0,104.9936,105.0816,104.9741,105.0034,19275.0
2024-10-07 15:00:00,107.41,107.54,107.38,107.52,29124.0,105.0132,105.1403,104.9838,105.1207,29124.0
2024-10-07 15:05:00,107.52,107.75,107.49,107.74,15418.0,105.1207,105.3456,105.0914,105.3358,15418.0
2024-10-07 15:10:00,107.75,107.81,107.68,107.75,20856.0,105.3456,105.4042,105.2771,105.3456,20856.0
2024-10-07 15:15:00,107.76,107.83,107.65,107.66,76797.0,105.3553,105.4238,105.2478,105.2576,76797.0
2024-10-07 15:20:00,107.66,107.75,107.6,107.64,36413.0,105.2576,105.3456,105.1989,105.238,36413.0
2024-10-07 15:25:00,107.66,107.7,107.62,107.66,16393.0,105.2576,105.2967,105.2185,105.2576,16393.0
2024-10-07 15:30:00,107.66,107.69,107.56,107.64,28887.0,105.2576,105.2869,105.1598,105.238,28887.0
2024-10-07 15:35:00,107.64,107.65,107.47,107.53,31680.0,105.238,105.2478,105.0718,105.1305,31680.0
2024-10-07 15:40:00,107.54,107.68,107.49,107.68,49878.0,105.1403,105.2771,105.0914,105.2771,49878.0
2024-10-07 15:45:00,107.68,107.76,107.64,107.75,77291.0,105.2771,105.3553,105.238,105.3456,77291.0
2024-10-07 15:50:00,107.74,107.86,107.71,107.77,92601.0,105.3358,105.4531,105.3065,105.3651,92601.0
2024-10-07 15:55:00,107.78,107.84,107.6,107.7,312357.0,105.3749,105.4336,105.1989,105.2967,312357.0
2024-10-08 09:30:00,107.65,107.97,107.53,107.67,77037.0,105.2478,105.5607,105.1305,105.2674,77037.0
2024-10-08 09:35:00,107.65,107.82,107.5,107.8,18889.0,105.2478,105.414,105.1012,105.3945,18889.0
2024-10-08 09:40:00,107.76,107.91,107.69,107.91,14856.0,105.3553,105.502,105.2869,105.502,14856.0
2024-10-08 09:45:00,107.87,107.88,107.66,107.86,13262.0,105.4629,105.4727,105.2576,105.4531,13262.0
2024-10-08 09:50:00,107.89,107.91,107.64,107.83,9777.0,105.4824,105.502,105.238,105.4238,9777.0
2024-10-08 09:55:00,107.86,107.99,107.85,107.97,17614.0,105.4531,105.5802,105.4433,105.5607,17614.0
2024-10-08 10:00:00,107.95,108.17,107.9,108.12,34850.0,105.5411,105.7562,105.4922,105.7073,34850.0
2024-10-08 10:05:00,108.13,108.21,108.04,108.12,19310.0,105.7171,105.7953,105.6291,105.7073,19310.0
2024-10-08 10:10:00,108.13,108.13,107.74,107.74,43999.0,105.7171,105.7171,105.3358,105.3358,43999.0
2024-10-08 10:15:00,107.75,107.81,107.53,107.67,43359.0,105.3456,105.4042,105.1305,105.2674,43359.0
2024-10-08 10:20:00,107.68,107.96,107.67,107.77,54035.0,105.2771,105.5509,105.2674,105.3651,54035.0
2024-10-08 10:25:00,107.77,107.88,107.74,107.81,11214.0,105.3651,105.4727,105.3358,105.4042,11214.0
2024-10-08 10:30:00,107.79,107.96,107.76,107.85,13254.0,105.3847,105.5509,105.3553,105.4433,13254.0
2024-10-08 10:35:00,107.86,107.89,107.79,107.88,23142.0,105.4531,105.4824,105.3847,105.4727,23142.0
2024-10-08 10:40:00,107.87,108.14,107.77,108.04,49291.0,105.4629,105.7269,105.3651,105.6291,49291.0
2024-10-08 10:45:00,108.05,108.17,107.97,108.02,17590.0,105.6389,105.7562,105.5607,105.6095,17590.0
2024-10-08 10:50:00,108.02,108.04,107.91,107.94,12629.0,105.6095,105.6291,105.502,105.5313,12629.0
2024-10-08 10:55:00,107.95,108.03,107.93,107.99,11947.0,105.5411,105.6193,105.5216,105.5802,11947.0
2024-10-08 11:00:00,108.0,108.03,107.91,107.98,14717.0,105.59,105.6193,105.502,105.5704,14717.0
2024-10-08 11:05:00,107.99,108.01,107.92,108.0,5504.0,105.5802,105.5998,105.5118,105.59,5504.0
2024-10-08 11:10:00,107.98,108.01,107.94,107.96,10769.0,105.5704,105.5998,105.5313,105.5509,10769.0
2024-10-08 11:15:00,107.95,107.97,107.86,107.95,9427.0,105.5411,105.5607,105.4531,105.5411,9427.0
2024-10-08 11:20:00,107.92,107.95,107.87,107.91,7791.0,105.5118,105.5411,105.4629,105.502,7791.0
2024-10-08 11:25:00,107.91,107.97,107.87,107.91,13730.0,105.502,105.5607,105.4629,105.502,13730.0
2024-10-08 11:30:00,107.9,107.94,107.73,107.73,10284.0,105.4922,105.5313,105.326,105.326,10284.0
2024-10-08 11:35:00,107.74,107.8,107.74,107.77,9459.0,105.3358,105.3945,105.3358,105.3651,9459.0
2024-10-08 11:40:00,107.78,107.8,107.74,107.75,4837.0,105.3749,105.3945,105.3358,105.3456,4837.0
2024-10-08 11:45:00,107.78,107.84,107.7,107.72,9248.0,105.3749,105.4336,105.2967,105.3162,9248.0
2024-10-08 11:50:00,107.71,107.78,107.7,107.74,10250.0,105.3065,105.3749,105.2967,105.3358,10250.0
2024-10-08 11:55:00,107.77,107.79,107.72,107.75,8381.0,105.3651,105.3847,105.3162,105.3456,8381.0
2024-10-08 12:00:00,107.74,107.9,107.74,107.82,9477.0,105.3358,105.4922,105.3358,105.414,9477.0
2024-10-08 12:05:00,107.82,107.86,107.77,107.77,4987.0,105.414,105.4531,105.3651,105.3651,4987.0
2024-10-08 12:10:00,107.78,107.88,107.78,107.82,9274.0,105.3749,105.4727,105.3749,105.414,9274.0
2024-10-08 12:15:00,107.82,107.83,107.79,107.79,4917.0,105.414,105.4238,105.3847,105.3847,4917.0
2024-10-08 12:20:00,107.81,107.86,107.8,107.82,9073.0,105.4042,105.4531,105.3945,105.414,9073.0
2024-10-08 12:25:00,107.83,107.91,107.8,107.83,8230.0,105.4238,105.502,105.3945,105.4238,8230.0
2024-10-08 12:30:00,107.83,107.85,107.76,107.76,8833.0,105.4238,105.4433,105.3553,105.3553,8833.0
2024-10-08 12:35:00,107.76,107.89,107.76,107.85,8144.0,105.3553,105.4824,105.3553,105.4433,8144.0
2024-10-08 12:40:00,107.87,107.9,107.83,107.85,7287.0,105.4629,105.4922,105.4238,105.4433,7287.0
2024-10-08 12:45:00,107.85,107.88,107.7,107.75,7364.0,105.4433,105.4727,105.2967,105.3456,7364.0
2024-10-08 12:50:00,107.73,107.76,107.68,107.74,12896.0,105.326,105.3553,105.2771,105.3358,12896.0
2024-10-08 12:55:00,107.72,107.74,107.7,107.73,5813.0,105.3162,105.3358,105.2967,105.326,5813.0
2024-10-08 13:00:00,107.75,107.76,107.69,107.7,6855.0,105.3456,105.3553,105.2869,105.2967,6855.0
2024-10-08 13:05:00,107.69,107.71,107.56,107.58,22134.0,105.2869,105.3065,105.1598,105.1794,22134.0
2024-10-08 13:10:00,107.57,107.62,107.48,107.6,24075.0,105.1696,105.2185,105.0816,105.1989,24075.0
2024-10-08 13:15:00,107.6,107.61,107.46,107.53,24830.0,105.1989,105.2087,105.062,105.1305,24830.0
2024-10-08 13:20:00,107.53,107.58,107.52,107.53,16619.0,105.1305,105.1794,105.1207,105.1305,16619.0
2024-10-08 13:25:00,107.55,107.61,107.52,107.55,35071.0,105.15,105.2087,105.1207,105.15,35071.0
2024-10-08 13:30:00,107.54,107.54,107.41,107.42,12014.0,105.1403,105.1403,105.0132,105.0229,12014.0
2024-10-08 13:35:00,107.42,107.46,107.39,107.41,41818.0,105.0229,105.062,104.9936,105.0132,41818.0
2024-10-08 13:40:00,107.42,107.58,107.4,107.53,16793.0,105.0229,105.1794,105.0034,105.1305,16793.0
2024-10-08 13:45:00,107.52,107.58,107.44,107.52,8838.0,105.1207,105.1794,105.0425,105.1207,8838.0
2024-10-08 13:50:00,107.49,107.51,107.41,107.51,9215.0,105.0914,105.1109,105.0132,105.1109,9215.0
2024-10-08 13:55:00,107.5,107.62,107.48,107.6,8876.0,105.1012,105.2185,105.0816,105.1989,8876.0
2024-10-08 14:00:00,107.61,107.62,107.47,107.53,36841.0,105.2087,105.2185,105.0718,105.1305,36841.0
2024-10-08 14:05:00,107.53,107.62,107.52,107.57,14312.0,105.1305,105.2185,105.1207,105.1696,14312.0
2024-10-08 14:10:00,107.57,107.61,107.56,107.61,19369.0,105.1696,105.2087,105.1598,105.2087,19369.0
2024-10-08 14:15:00,107.61,107.65,107.58,107.59,18760.0,105.2087,105.2478,105.1794,105.1891,18760.0
2024-10-08 14:20:00,107.58,107.59,107.47,107.48,12560.0,105.1794,105.1891,105.0718,105.0816,12560.0
2024-10-08 14:25:00,107.48,107.53,107.41,107.53,24727.0,105.0816,105.1305,105.0132,105.1305,24727.0
2024-10-08 14:30:00,107.52,107.64,107.52,107.58,26393.0,105.1207,105.238,105.1207,105.1794,26393.0
2024-10-08 14:35:00,107.58,107.69,107.55,107.63,10136.0,105.1794,105.2869,105.15,105.2283,10136.0
2024-10-08 14:40:00,107.65,107.71,107.6,107.68,16142.0,105.2478,105.3065,105.1989,105.2771,16142.0
2024-10-08 14:45:00,107.67,107.69,107.59,107.64,17029.0,105.2674,105.2869,105.1891,105.238,17029.0
2024-10-08 14:50:00,107.65,107.7,107.64,107.65,9456.0,105.2478,105.2967,105.238,105.2478,9456.0
2024-10-08 14:55:00,107.64,107.69,107.63,107.66,8133.0,105.238,105.2869,105.2283,105.2576,8133.0
2024-10-08 15:00:00,107.65,107.69,107.59,107.61,23021.0,105.2478,105.2869,105.1891,105.2087,23021.0
2024-10-08 15:05:00,107.61,107.61,107.5,107.5,20784.0,105.2087,105.2087,105.1012,105.1012,20784.0
2024-10-08 15:10:00,107.51,107.56,107.5,107.55,14924.0,105.1109,105.1598,105.1012,105.15,14924.0
2024-10-08 15:15:00,107.55,107.66,107.54,107.64,21108.0,105.15,105.2576,105.1403,105.238,21108.0
2024-10-08 15:20:00,107.63,107.72,107.62,107.71,42480.0,105.2283,105.3162,105.2185,105.3065,42480.0
2024-10-08 15:25:00,107.71,107.86,107.67,107.83,28531.0,105.3065,105.4531,105.2674,105.4238,28531.0
2024-10-08 15:30:00,107.83,107.83,107.69,107.78,30568.0,105.4238,105.4238,105.2869,105.3749,30568.0
2024-10-08 15:35:00,107.77,107.83,107.73,107.79,27665.0,105.3651,105.4238,105.326,105.3847,27665.0
2024-10-08 15:40:00,107.78,107.86,107.74,107.74,34625.0,105.3749,105.4531,105.3358,105.3358,34625.0
2024-10-08 15:45:00,107.75,107.81,107.66,107.79,55639.0,105.3456,105.4042,105.2576,105.3847,55639.0
2024-10-08 15:50:00,107.78,107.79,107.7,107.73,68569.0,105.3749,105.3847,105.2967,105.326,68569.0
2024-10-08 15:55:00,107.73,107.76,107.45,107.52,257145.0,105.326,105.3553,105.0523,105.1207,257145.0
2024-10-09 09:30:00,107.22,107.89,107.22,107.89,39455.0,104.8274,105.4824,104.8274,105.4824,39455.0
2024-10-09 09:35:00,107.86,108.06,107.77,108.0,14318.0,105.4531,105.6487,105.3651,105.59,14318.0
2024-10-09 09:40:00,108.01,108.3,107.94,108.2,14029.0,105.5998,105.8833,105.5313,105.7855,14029.0
2024-10-09 09:45:00,108.23,108.54,108.22,108.48,25093.0,105.8149,106.1179,105.8051,106.0593,25093.0
2024-10-09 09:50:00,108.48,108.53,108.32,108.53,18772.0,106.0593,106.1082,105.9029,106.1082,18772.0
2024-10-09 09:55:00,108.53,108.61,108.45,108.58,33664.0,106.1082,106.1864,106.03,106.1571,33664.0
2024-10-09 10:00:00,108.58,108.64,108.32,108.41,28628.0,106.1571,106.2157,105.9029,105.9908,28628.0
2024-10-09 10:05:00,108.39,108.42,108.17,108.26,18135.0,105.9713,106.0006,105.7562,105.8442,18135.0
2024-10-09 10:10:00,108.28,108.34,108.16,108.31,18069.0,105.8637,105.9224,105.7464,105.8931,18069.0
2024-10-09 10:15:00,108.3,108.3,108.13,108.21,17126.0,105.8833,105.8833,105.7171,105.7953,17126.0
2024-10-09 10:20:00,108.18,108.19,108.03,108.05,23285.0,105.766,105.7758,105.6193,105.6389,23285.0
2024-10-09 10:25:00,108.05,108.09,107.93,107.95,21972.0,105.6389,105.678,105.5216,105.5411,21972.0
2024-10-09 10:30:00,107.94,108.09,107.87,108.03,18159.0,105.5313,105.678,105.4629,105.6193,18159.0
2024-10-09 10:35:00,108.01,108.11,107.96,107.99,16355.0,105.5998,105.6975,105.5509,105.5802,16355.0
2024-10-09 10:40:00,108.0,108.05,107.93,108.01,14844.0,105.59,105.6389,105.5216,105.5998,14844.0
2024-10-09 10:45:00,108.0,108.19,107.95,108.19,27646.0,105.59,105.7758,105.5411,105.7758,27646.0
2024-10-09 10:50:00,108.19,108.3,108.16,108.29,28274.0,105.7758,105.8833,105.7464,105.8735,28274.0
2024-10-09 10:55:00,108.27,108.3,108.19,108.23,16108.0,105.854,105.8833,105.7758,105.8149,16108.0
2024-10-09 11:00:00,108.25,108.39,108.24,108.32,15179.0,105.8344,105.9713,105.8246,105.9029,15179.0
2024-10-09 11:05:00,108.3,108.39,108.3,108.38,7129.0,105.8833,105.9713,105.8833,105.9615,7129.0
2024-10-09 11:10:00,108.4,108.51,108.37,108.48,16682.0,105.9811,106.0886,105.9517,106.0593,16682.0
2024-10-09 11:15:00,108.47,108.48,108.39,108.45,13657.0,106.0495,106.0593,105.9713,106.03,13657.0
2024-10-09 11:20:00,108.47,108.63,108.46,108.59,17428.0,106.0495,106.2059,106.0397,106.1668,17428.0
2024-10-09 11:25:00,108.58,108.69,108.58,108.6,14428.0,106.1571,106.2646,106.1571,106.1766,14428.0
2024-10-09 11:30:00,108.6,108.69,108.57,108.64,18654.0,106.1766,106.2646,106.1473,106.2157,18654.0
2024-10-09 11:35:00,108.63,108.71,108.59,108.66,13102.0,106.2059,106.2842,106.1668,106.2353,13102.0
2024-10-09 11:40:00,108.65,108.84,108.65,108.83,17818.0,106.2255,106.4112,106.2255,106.4015,17818.0
2024-10-09 11:45:00,108.82,108.91,108.78,108.89,15441.0,106.3917,106.4797,106.3526,106.4601,15441.0
2024-10-09 11:50:00,108.85,108.93,108.85,108.88,8085.0,106.421,106.4992,106.421,106.4504,8085.0
2024-10-09 11:55:00,108.89,108.9,108.63,108.64,24922.0,106.4601,106.4699,106.2059,106.2157,24922.0
2024-10-09 12:00:00,108.64,108.75,108.55,108.72,17176.0,106.2157,106.3233,106.1277,106.2939,17176.0
2024-10-09 12:05:00,108.72,108.87,108.71,108.85,11648.0,106.2939,106.4406,106.2842,106.421,11648.0
2024-10-09 12:10:00,108.84,108.84,108.73,108.74,18488.0,106.4112,106.4112,106.3037,106.3135,18488.0
2024-10-09 12:15:00,108.74,108.78,108.7,108.72,18300.0,106.3135,106.3526,106.2744,106.2939,18300.0
2024-10-09 12:20:00,108.71,108.8,108.7,108.78,10573.0,106.2842,106.3721,106.2744,106.3526,10573.0
2024-10-09 12:25:00,108.81,108.84,108.75,108.75,7434.0,106.3819,106.4112,106.3233,106.3233,7434.0
2024-10-09 12:30:00,108.73,108.75,108.7,108.72,7979.0,106.3037,106.3233,106.2744,106.2939,7979.0
2024-10-09 12:35:00,108.72,108.79,108.71,108.71,8856.0,106.2939,106.3624,106.2842,106.2842,8856.0
2024-10-09 12:40:00,108.71,108.73,108.63,108.64,12113.0,106.2842,106.3037,106.2059,106.2157,12113.0
2024-10-09 12:45:00,108.64,108.71,108.61,108.61,12039.0,106.2157,106.2842,106.1864,106.1864,12039.0
2024-10-09 12:50:00,108.61,108.63,108.51,108.52,16627.0,106.1864,106.2059,106.0886,106.0984,16627.0
2024-10-09 12:55:00,108.51,108.87,108.51,108.86,56818.0,106.0886,106.4406,106.0886,106.4308,56818.0
2024-10-09 13:00:00,108.89,108.92,108.81,108.84,9779.0,106.4601,106.4895,106.3819,106.4112,9779.0
2024-10-09 13:05:00,108.82,108.9,108.81,108.89,6094.0,106.3917,106.4699,106.3819,106.4601,6094.0
2024-10-09 13:10:00,108.89,108.99,108.87,108.97,20267.0,106.4601,106.5579,106.4406,106.5383,20267.0
2024-10-09 13:15:00,108.98,109.08,108.97,109.07,28633.0,106.5481,106.6459,106.5383,106.6361,28633.0
2024-10-09 13:20:00,109.08,109.13,109.07,109.1,13236.0,106.6459,106.6948,106.6361,106.6654,13236.0
2024-10-09 13:25:00,109.1,109.13,108.9,108.9,18905.0,106.6654,106.6948,106.4699,106.4699,18905.0
2024-10-09 13:30:00,108.9,109.02,108.89,109.01,15722.0,106.4699,106.5872,106.4601,106.5775,15722.0
2024-10-09 13:35:00,109.0,109.05,108.94,109.03,23694.0,106.5677,106.6166,106.509,106.597,23694.0
2024-10-09 13:40:00,109.04,109.13,108.98,108.98,31279.0,106.6068,106.6948,106.5481,106.5481,31279.0
2024-10-09 13:45:00,109.0,109.04,108.97,108.97,12346.0,106.5677,106.6068,106.5383,106.5383,12346.0
2024-10-09 13:50:00,108.98,109.03,108.83,108.97,34794.0,106.5481,106.597,106.4015,106.5383,34794.0
2024-10-09 13:55:00,108.96,109.0,108.91,108.92,15377.0,106.5286,106.5677,106.4797,106.4895,15377.0
2024-10-09 14:00:00,108.92,108.94,108.83,108.94,11135.0,106.4895,106.509,106.4015,106.509,11135.0
2024-10-09 14:05:00,108.97,109.04,108.96,109.0,7795.0,106.5383,106.6068,106.5286,106.5677,7795.0
2024-10-09 14:10:00,109.0,109.01,108.9,108.95,12179.0,106.5677,106.5775,106.4699,106.5188,12179.0
2024-10-09 14:15:00,108.95,108.95,108.79,108.82,26390.0,106.5188,106.5188,106.3624,106.3917,26390.0
2024-10-09 14:20:00,108.79,108.87,108.76,108.77,23887.0,106.3624,106.4406,106.333,106.3428,23887.0
2024-10-09 14:25:00,108.78,108.94,108.78,108.85,122157.0,106.3526,106.509,106.3526,106.421,122157.0
2024-10-09 14:30:00,108.82,108.83,108.64,108.78,17547.0,106.3917,106.4015,106.2157,106.3526,17547.0
2024-10-09 14:35:00,108.77,108.89,108.73,108.83,31473.0,106.3428,106.4601,106.3037,106.4015,31473.0
2024-10-09 14:40:00,108.82,108.9,108.81,108.89,14757.0,106.3917,106.4699,106.3819,106.4601,14757.0
2024-10-09 14:45:00,108.9,108.91,108.83,108.83,13726.0,106.4699,106.4797,106.4015,106.4015,13726.0
2024-10-09 14:50:00,108.82,108.94,108.81,108.91,25039.0,106.3917,106.509,106.3819,106.4797,25039.0
2024-10-09 14:55:00,108.9,108.92,108.79,108.85,25251.0,106.4699,106.4895,106.3624,106.421,25251.0
2024-10-09 15:00:00,108.85,108.87,108.78,108.82,35766.0,106.421,106.4406,106.3526,106.3917,35766.0
2024-10-09 15:05:00,108.83,108.9,108.78,108.79,45950.0,106.4015,106.4699,106.3526,106.3624,45950.0
2024-10-09 15:10:00,108.8,108.85,108.79,108.82,14451.0,106.3721,106.421,106.3624,106.3917,14451.0
2024-10-09 15:15:00,108.83,108.91,108.82,108.91,10516.0,106.4015,106.4797,106.3917,106.4797,10516.0
2024-10-09 15:20:00,108.9,108.95,108.89,108.91,12873.0,106.4699,106.5188,106.4601,106.4797,12873.0
2024-10-09 15:25:00,108.9,108.98,108.89,108.97,10107.0,106.4699,106.5481,106.4601,106.5383,10107.0
2024-10-09 15:30:00,108.97,109.06,108.89,109.04,30228.0,106.5383,106.6263,106.4601,106.6068,30228.0
2024-10-09 15:35:00,109.04,109.06,108.97,108.98,27591.0,106.6068,106.6263,106.5383,106.5481,27591.0
2024-10-09 15:40:00,108.99,109.07,108.85,109.06,71428.0,106.5579,106.6361,106.421,106.6263,71428.0
2024-10-09 15:45:00,109.05,109.13,109.02,109.1,48203.0,106.6166,106.6948,106.5872,106.6654,48203.0
2024-10-09 15:50:00,109.09,109.33,109.09,109.31,91098.0,106.6557,106.8903,106.6557,106.8708,91098.0
2024-10-09 15:55:00,109.31,109.37,109.04,109.04,380915.0,106.8708,106.9294,106.6068,106.6068,380915.0
2024-10-10 09:30:00,108.44,109.03,108.44,108.54,100553.0,106.0202,106.597,106.0202,106.1179,100553.0
2024-10-10 09:35:00,108.55,108.62,108.49,108.61,46730.0,106.1277,106.1962,106.0691,106.1864,46730.0
2024-10-10 09:40:00,108.61,108.8,108.61,108.66,45634.0,106.1864,106.3721,106.1864,106.2353,45634.0
2024-10-10 09:45:00,108.65,108.7,108.19,108.25,62227.0,106.2255,106.2744,105.7758,105.8344,62227.0
2024-10-10 09:50:00,108.26,108.73,108.2,108.55,30355.0,105.8442,106.3037,105.7855,106.1277,30355.0
2024-10-10 09:55:00,108.53,108.69,108.39,108.46,50728.0,106.1082,106.2646,105.9713,106.0397,50728.0
2024-10-10 10:00:00,108.42,108.62,108.32,108.4,16310.0,106.0006,106.1962,105.9029,105.9811,16310.0
2024-10-10 10:05:00,108.33,108.37,108.18,108.27,25371.0,105.9126,105.9517,105.766,105.854,25371.0
2024-10-10 10:10:00,108.25,108.32,108.17,108.25,28274.0,105.8344,105.9029,105.7562,105.8344,28274.0
2024-10-10 10:15:00,108.25,108.4,108.2,108.23,32141.0,105.8344,105.9811,105.7855,105.8149,32141.0
2024-10-10 10:20:00,108.21,108.25,108.08,108.18,26870.0,105.7953,105.8344,105.6682,105.766,26870.0
2024-10-10 10:25:00,108.2,108.22,108.09,108.12,19148.0,105.7855,105.8051,105.678,105.7073,19148.0
2024-10-10 10:30:00,108.1,108.14,107.93,108.04,45926.0,105.6878,105.7269,105.5216,105.6291,45926.0
2024-10-10 10:35:00,108.05,108.12,108.0,108.03,12831.0,105.6389,105.7073,105.59,105.6193,12831.0
2024-10-10 10:40:00,108.04,108.06,107.99,108.01,10742.0,105.6291,105.6487,105.5802,105.5998,10742.0
2024-10-10 10:45:00,108.0,108.03,107.85,107.91,26732.0,105.59,105.6193,105.4433,105.502,26732.0
2024-10-10 10:50:00,107.87,107.95,107.78,107.81,26762.0,105.4629,105.5411,105.3749,105.4042,26762.0
2024-10-10 10:55:00,107.81,107.95,107.75,107.91,16920.0,105.4042,105.5411,105.3456,105.502,16920.0
2024-10-10 11:00:00,107.92,107.96,107.87,107.95,16791.0,105.5118,105.5509,105.4629,105.5411,16791.0
2024-10-10 11:05:00,107.98,108.08,107.97,108.05,8481.0,105.5704,105.6682,105.5607,105.6389,8481.0
2024-10-10 11:10:00,108.03,108.13,107.99,108.13,11259.0,105.6193,105.7171,105.5802,105.7171,11259.0
2024-10-10 11:15:00,108.12,108.16,108.08,108.11,20228.0,105.7073,105.7464,105.6682,105.6975,20228.0
2024-10-10 11:20:00,108.13,108.13,107.96,107.99,19662.0,105.7171,105.7171,105.5509,105.5802,19662.0
2024-10-10 11:25:00,107.99,108.0,107.91,107.94,9069.0,105.5802,105.59,105.502,105.5313,9069.0
2024-10-10 11:30:00,107.94,107.95,107.79,107.86,11331.0,105.5313,105.5411,105.3847,105.4531,11331.0
2024-10-10 11:35:00,107.85,107.99,107.82,107.99,20162.0,105.4433,105.5802,105.414,105.5802,20162.0
2024-10-10 11:40:00,107.98,107.99,107.84,107.84,29104.0,105.5704,105.5802,105.4336,105.4336,29104.0
2024-10-10 11:45:00,107.84,107.88,107.8,107.81,19823.0,105.4336,105.4727,105.3945,105.4042,19823.0
2024-10-10 11:50:00,107.81,107.93,107.8,107.92,6749.0,105.4042,105.5216,105.3945,105.5118,6749.0
2024-10-10 11:55:00,107.91,107.97,107.9,107.94,7481.0,105.502,105.5607,105.4922,105.5313,7481.0
2024-10-10 12:00:00,107.95,107.95,107.91,107.95,7322.0,105.5411,105.5411,105.502,105.5411,7322.0
2024-10-10 12:05:00,107.95,108.04,107.95,108.02,6001.0,105.5411,105.6291,105.5411,105.6095,6001.0
2024-10-10 12:10:00,108.02,108.11,108.01,108.11,6793.0,105.6095,105.6975,105.5998,105.6975,6793.0
2024-10-10 12:15:00,108.09,108.17,108.07,108.16,6324.0,105.678,105.7562,105.6584,105.7464,6324.0
2024-10-10 12:20:00,108.17,108.26,108.16,108.19,8400.0,105.7562,105.8442,105.7464,105.7758,8400.0
2024-10-10 12:25:00,108.22,108.31,108.21,108.31,12971.0,105.8051,105.8931,105.7953,105.8931,12971.0
2024-10-10 12:30:00,108.3,108.31,108.19,108.26,16451.0,105.8833,105.8931,105.7758,105.8442,16451.0
2024-10-10 12:35:00,108.26,108.32,108.26,108.28,7714.0,105.8442,105.9029,105.8442,105.8637,7714.0
2024-10-10 12:40:00,108.26,108.28,108.0,108.07,23586.0,105.8442,105.8637,105.59,105.6584,23586.0
2024-10-10 12:45:00,108.08,108.11,108.03,108.04,6064.0,105.6682,105.6975,105.6193,105.6291,6064.0
2024-10-10 12:50:00,108.05,108.16,108.03,108.15,12091.0,105.6389,105.7464,105.6193,105.7366,12091.0
2024-10-10 12:55:00,108.15,108.16,108.03,108.08,8965.0,105.7366,105.7464,105.6193,105.6682,8965.0
2024-10-10 13:00:00,108.08,108.1,108.0,108.02,10654.0,105.6682,105.6878,105.59,105.6095,10654.0
2024-10-10 13:05:00,108.01,108.02,107.85,107.85,37626.0,105.5998,105.6095,105.4433,105.4433,37626.0
2024-10-10 13:10:00,107.86,107.92,107.82,107.84,12147.0,105.4531,105.5118,105.414,105.4336,12147.0
2024-10-10 13:15:00,107.86,107.93,107.83,107.93,9086.0,105.4531,105.5216,105.4238,105.5216,9086.0
2024-10-10 13:20:00,107.95,108.02,107.95,107.99,7738.0,105.5411,105.6095,105.5411,105.5802,7738.0
2024-10-10 13:25:00,107.97,108.01,107.92,108.0,31235.0,105.5607,105.5998,105.5118,105.59,31235.0
2024-10-10 13:30:00,107.99,108.11,107.99,108.11,11868.0,105.5802,105.6975,105.5802,105.6975,11868.0
2024-10-10 13:35:00,108.09,108.12,107.92,107.93,14383.0,105.678,105.7073,105.5118,105.5216,14383.0
2024-10-10 13:40:00,107.92,107.93,107.84,107.92,19914.0,105.5118,105.5216,105.4336,105.5118,19914.0
2024-10-10 13:45:00,107.92,107.93,107.83,107.83,16261.0,105.5118,105.5216,105.4238,105.4238,16261.0
2024-10-10 13:50:00,107.83,107.84,107.65,107.78,16082.0,105.4238,105.4336,105.2478,105.3749,16082.0
2024-10-10 13:55:00,107.79,107.97,107.76,107.97,11751.0,105.3847,105.5607,105.3553,105.5607,11751.0
2024-10-10 14:00:00,107.97,107.97,107.86,107.88,10595.0,105.5607,105.5607,105.4531,105.4727,10595.0
2024-10-10 14:05:00,107.89,107.99,107.87,107.98,16430.0,105.4824,105.5802,105.4629,105.5704,16430.0
2024-10-10 14:10:00,107.99,108.02,107.98,107.98,18339.0,105.5802,105.6095,105.5704,105.5704,18339.0
2024-10-10 14:15:00,107.98,107.98,107.84,107.89,42822.0,105.5704,105.5704,105.4336,105.4824,42822.0
2024-10-10 14:20:00,107.88,107.94,107.84,107.89,19026.0,105.4727,105.5313,105.4336,105.4824,19026.0
2024-10-10 14:25:00,107.86,107.94,107.84,107.86,12463.0,105.4531,105.5313,105.4336,105.4531,12463.0
2024-10-10 14:30:00,107.85,107.89,107.85,107.87,14370.0,105.4433,105.4824,105.4433,105.4629,14370.0
2024-10-10 14:35:00,107.88,107.92,107.83,107.85,22485.0,105.4727,105.5118,105.4238,105.4433,22485.0
2024-10-10 14:40:00,107.84,107.89,107.8,107.88,35607.0,105.4336,105.4824,105.3945,105.4727,35607.0
2024-10-10 14:45:00,107.89,107.89,107.82,107.83,11072.0,105.4824,105.4824,105.414,105.4238,11072.0
2024-10-10 14:50:00,107.82,107.84,107.79,107.83,12208.0,105.414,105.4336,105.3847,105.4238,12208.0
2024-10-10 14:55:00,107.83,107.9,107.82,107.88,12604.0,105.4238,105.4922,105.414,105.4727,12604.0
2024-10-10 15:00:00,107.88,108.04,107.87,108.01,22274.0,105.4727,105.6291,105.4629,105.5998,22274.0
2024-10-10 15:05:00,108.0,108.04,107.99,108.02,21287.0,105.59,105.6291,105.5802,105.6095,21287.0
2024-10-10 15:10:00,108.03,108.06,108.0,108.01,10908.0,105.6193,105.6487,105.59,105.5998,10908.0
2024-10-10 15:15:00,108.01,108.08,108.0,108.08,11162.0,105.5998,105.6682,105.59,105.6682,11162.0
2024-10-10 15:20:00,108.08,108.1,108.03,108.1,23375.0,105.6682,105.6878,105.6193,105.6878,23375.0
2024-10-10 15:25:00,108.09,108.1,108.0,108.01,19098.0,105.678,105.6878,105.59,105.5998,19098.0
2024-10-10 15:30:00,108.02,108.08,108.0,108.07,20690.0,105.6095,105.6682,105.59,105.6584,20690.0
2024-10-10 15:35:00,108.06,108.08,108.03,108.08,25692.0,105.6487,105.6682,105.6193,105.6682,25692.0
2024-10-10 15:40:00,108.08,108.15,108.07,108.13,35013.0,105.6682,105.7366,105.6584,105.7171,35013.0
2024-10-10 15:45:00,108.13,108.13,108.02,108.06,33879.0,105.7171,105.7171,105.6095,105.6487,33879.0
2024-10-10 15:50:00,108.05,108.25,108.05,108.2,84231.0,105.6389,105.8344,105.6389,105.7855,84231.0
2024-10-10 15:55:00,108.2,108.2,108.06,108.09,222690.0,105.7855,105.7855,105.6487,105.678,222690.0
2024-10-11 09:30:00,109.0,110.29,109.0,110.06,382669.0,106.5677,107.8289,106.5677,107.604,382669.0
2024-10-11 09:35:00,110.1,110.18,109.89,110.15,84441.0,107.6431,107.7213,107.4378,107.692,84441.0
2024-10-11 09:40:00,110.2,110.24,109.86,109.97,127120.0,107.7409,107.78,107.4085,107.516,127120.0
2024-10-11 09:45:00,109.94,110.14,109.85,109.86,48205.0,107.4867,107.6822,107.3987,107.4085,48205.0
2024-10-11 09:50:00,109.84,110.21,109.83,110.16,80983.0,107.3889,107.7507,107.3792,107.7018,80983.0
2024-10-11 09:55:00,110.13,110.39,110.03,110.3,124801.0,107.6725,107.9267,107.5747,107.8387,124801.0
2024-10-11 10:00:00,110.28,110.65,110.19,110.61,96139.0,107.8191,108.1809,107.7311,108.1418,96139.0
2024-10-11 10:05:00,110.6,110.78,110.59,110.73,88873.0,108.132,108.308,108.1222,108.2591,88873.0
2024-10-11 10:10:00,110.71,110.83,110.55,110.67,81173.0,108.2395,108.3568,108.0831,108.2004,81173.0
2024-10-11 10:15:00,110.67,110.83,110.55,110.67,70895.0,108.2004,108.3568,108.0831,108.2004,70895.0
2024-10-11 10:20:00,110.66,110.67,110.32,110.45,159768.0,108.1906,108.2004,107.8582,107.9853,159768.0
2024-10-11 10:25:00,110.47,110.79,110.47,110.63,30708.0,108.0049,108.3177,108.0049,108.1613,30708.0
2024-10-11 10:30:00,110.64,110.7,110.45,110.64,25307.0,108.1711,108.2297,107.9853,108.1711,25307.0
2024-10-11 10:35:00,110.62,110.83,110.6,110.82,32141.0,108.1515,108.3568,108.132,108.3471,32141.0
2024-10-11 10:40:00,110.83,110.87,110.7,110.84,69022.0,108.3568,108.396,108.2297,108.3666,69022.0
2024-10-11 10:45:00,110.87,110.97,110.81,110.94,42277.0,108.396,108.4937,108.3373,108.4644,42277.0
2024-10-11 10:50:00,110.95,110.96,110.75,110.85,89397.0,108.4742,108.4839,108.2786,108.3764,89397.0
2024-10-11 10:55:00,110.85,110.97,110.84,110.92,31241.0,108.3764,108.4937,108.3666,108.4448,31241.0
2024-10-11 11:00:00,110.93,111.1,110.85,111.06,34016.0,108.4546,108.6208,108.3764,108.5817,34016.0
2024-10-11 11:05:00,111.04,111.3,111.0,111.22,47199.0,108.5622,108.8164,108.523,108.7381,47199.0
2024-10-11 11:10:00,111.22,111.45,111.18,111.44,26162.0,108.7381,108.963,108.699,108.9532,26162.0
2024-10-11 11:15:00,111.46,111.48,111.28,111.31,21789.0,108.9728,108.9923,108.7968,108.8261,21789.0
2024-10-11 11:20:00,111.31,111.31,111.18,111.23,23860.0,108.8261,108.8261,108.699,108.7479,23860.0
2024-10-11 11:25:00,111.21,111.24,111.05,111.09,26077.0,108.7284,108.7577,108.5719,108.611,26077.0
2024-10-11 11:30:00,111.09,111.13,110.96,111.01,20459.0,108.611,108.6501,108.4839,108.5328,20459.0
2024-10-11 11:35:00,111.03,111.07,110.95,111.03,39036.0,108.5524,108.5915,108.4742,108.5524,39036.0
2024-10-11 11:40:00,111.04,111.13,110.94,111.09,34996.0,108.5622,108.6501,108.4644,108.611,34996.0
2024-10-11 11:45:00,111.09,111.16,110.99,111.09,14659.0,108.611,108.6795,108.5133,108.611,14659.0
2024-10-11 11:50:00,111.08,111.13,111.06,111.09,10269.0,108.6013,108.6501,108.5817,108.611,10269.0
2024-10-11 11:55:00,111.1,111.11,110.91,110.93,12879.0,108.6208,108.6306,108.4351,108.4546,12879.0
2024-10-11 12:00:00,110.94,110.94,110.84,110.92,10767.0,108.4644,108.4644,108.3666,108.4448,10767.0
2024-10-11 12:05:00,110.92,110.98,110.78,110.83,10339.0,108.4448,108.5035,108.308,108.3568,10339.0
2024-10-11 12:10:00,110.83,110.86,110.78,110.84,8657.0,108.3568,108.3862,108.308,108.3666,8657.0
2024-10-11 12:15:00,110.84,110.92,110.81,110.89,22255.0,108.3666,108.4448,108.3373,108.4155,22255.0
2024-10-11 12:20:00,110.88,110.88,110.79,110.8,9207.0,108.4057,108.4057,108.3177,108.3275,9207.0
2024-10-11 12:25:00,110.78,110.81,110.61,110.61,17267.0,108.308,108.3373,108.1418,108.1418,17267.0
2024-10-11 12:30:00,110.62,110.8,110.61,110.8,19378.0,108.1515,108.3275,108.1418,108.3275,19378.0
2024-10-11 12:35:00,110.78,110.84,110.72,110.79,18750.0,108.308,108.3666,108.2493,108.3177,18750.0
2024-10-11 12:40:00,110.8,110.88,110.79,110.79,8929.0,108.3275,108.4057,108.3177,108.3177,8929.0
2024-10-11 12:45:00,110.79,110.79,110.72,110.73,18231.0,108.3177,108.3177,108.2493,108.2591,18231.0
2024-10-11 12:50:00,110.77,110.82,110.7,110.72,14453.0,108.2982,108.3471,108.2297,108.2493,14453.0
2024-10-11 12:55:00,110.7,110.82,110.63,110.78,29414.0,108.2297,108.3471,108.1613,108.308,29414.0
2024-10-11 13:00:00,110.79,110.84,110.75,110.75,38529.0,108.3177,108.3666,108.2786,108.2786,38529.0
2024-10-11 13:05:00,110.76,110.81,110.69,110.69,18695.0,108.2884,108.3373,108.22,108.22,18695.0
2024-10-11 13:10:00,110.66,110.74,110.64,110.68,28767.0,108.1906,108.2689,108.1711,108.2102,28767.0
2024-10-11 13:15:00,110.69,110.7,110.56,110.62,10886.0,108.22,108.2297,108.0929,108.1515,10886.0
2024-10-11 13:20:00,110.64,110.67,110.61,110.67,10299.0,108.1711,108.2004,108.1418,108.2004,10299.0
2024-10-11 13:25:00,110.68,110.79,110.67,110.78,9274.0,108.2102,108.3177,108.2004,108.308,9274.0
2024-10-11 13:30:00,110.77,110.82,110.74,110.79,10829.0,108.2982,108.3471,108.2689,108.3177,10829.0
2024-10-11 13:35:00,110.79,110.85,110.74,110.85,9027.0,108.3177,108.3764,108.2689,108.3764,9027.0
2024-10-11 13:40:00,110.85,110.9,110.78,110.89,14851.0,108.3764,108.4253,108.308,108.4155,14851.0
2024-10-11 13:45:00,110.9,110.98,110.89,110.95,10084.0,108.4253,108.5035,108.4155,108.4742,10084.0
2024-10-11 13:50:00,110.96,111.04,110.93,111.02,17266.0,108.4839,108.5622,108.4546,108.5426,17266.0
2024-10-11 13:55:00,111.02,111.11,111.01,111.07,25404.0,108.5426,108.6306,108.5328,108.5915,25404.0
2024-10-11 14:00:00,111.06,111.08,110.99,110.99,13536.0,108.5817,108.6013,108.5133,108.5133,13536.0
2024-10-11 14:05:00,110.99,111.02,110.91,111.0,19599.0,108.5133,108.5426,108.4351,108.523,19599.0
2024-10-11 14:10:00,111.0,111.05,110.98,111.02,10485.0,108.523,108.5719,108.5035,108.5426,10485.0
2024-10-11 14:15:00,111.0,111.07,111.0,111.04,8365.0,108.523,108.5915,108.523,108.5622,8365.0
2024-10-11 14:20:00,111.05,111.07,110.97,110.98,8111.0,108.5719,108.5915,108.4937,108.5035,8111.0
2024-10-11 14:25:00,110.97,110.98,110.92,110.97,8146.0,108.4937,108.5035,108.4448,108.4937,8146.0
2024-10-11 14:30:00,110.97,111.0,110.92,110.93,8529.0,108.4937,108.523,108.4448,108.4546,8529.0
2024-10-11 14:35:00,110.92,110.93,110.73,110.85,15134.0,108.4448,108.4546,108.2591,108.3764,15134.0
2024-10-11 14:40:00,110.85,110.88,110.79,110.87,9338.0,108.3764,108.4057,108.3177,108.396,9338.0
2024-10-11 14:45:00,110.87,110.95,110.84,110.87,30929.0,108.396,108.4742,108.3666,108.396,30929.0
2024-10-11 14:50:00,110.86,110.91,110.78,110.81,19753.0,108.3862,108.4351,108.308,108.3373,19753.0
2024-10-11 14:55:00,110.82,110.88,110.81,110.84,10289.0,108.3471,108.4057,108.3373,108.3666,10289.0
2024-10-11 15:00:00,110.83,110.86,110.77,110.84,23199.0,108.3568,108.3862,108.2982,108.3666,23199.0
2024-10-11 15:05:00,110.85,111.0,110.81,110.95,18868.0,108.3764,108.523,108.3373,108.4742,18868.0
2024-10-11 15:10:00,110.97,111.1,110.95,111.1,63650.0,108.4937,108.6208,108.4742,108.6208,63650.0
2024-10-11 15:15:00,111.09,111.1,110.98,111.01,25511.0,108.611,108.6208,108.5035,108.5328,25511.0
2024-10-11 15:20:00,111.0,111.08,110.97,111.04,27167.0,108.523,108.6013,108.4937,108.5622,27167.0
2024-10-11 15:25:00,111.04,111.09,111.02,111.03,27667.0,108.5622,108.611,108.5426,108.5524,27667.0
2024-10-11 15:30:00,111.02,111.05,110.99,110.99,32447.0,108.5426,108.5719,108.5133,108.5133,32447.0
2024-10-11 15:35:00,110.99,111.07,110.97,111.01,38895.0,108.5133,108.5915,108.4937,108.5328,38895.0
2024-10-11 15:40:00,111.01,111.01,110.9,110.97,32083.0,108.5328,108.5328,108.4253,108.4937,32083.0
2024-10-11 15:45:00,110.97,111.04,110.91,110.95,40760.0,108.4937,108.5622,108.4351,108.4742,40760.0
2024-10-11 15:50:00,110.93,110.93,110.66,110.69,116967.0,108.4546,108.4546,108.1906,108.22,116967.0
2024-10-11 15:55:00,110.7,110.7,110.45,110.47,337016.0,108.2297,108.2297,107.9853,108.0049,337016.0
2024-10-14 09:30:00,111.05,111.11,110.55,110.95,145298.0,108.5719,108.6306,108.0831,108.4742,145298.0
2024-10-14 09:35:00,110.83,111.08,110.82,111.01,45436.0,108.3568,108.6013,108.3471,108.5328,45436.0
2024-10-14 09:40:00,111.0,111.52,110.9,111.47,43014.0,108.523,109.0314,108.4253,108.9826,43014.0
2024-10-14 09:45:00,111.45,111.45,111.17,111.28,66855.0,108.963,108.963,108.6893,108.7968,66855.0
2024-10-14 09:50:00,111.29,111.52,111.09,111.31,61119.0,108.8066,109.0314,108.611,108.8261,61119.0
2024-10-14 09:55:00,111.33,111.43,111.17,111.3,34097.0,108.8457,108.9435,108.6893,108.8164,34097.0
2024-10-14 10:00:00,111.32,111.43,111.22,111.23,43704.0,108.8359,108.9435,108.7381,108.7479,43704.0
2024-10-14 10:05:00,111.26,111.37,111.04,111.24,116923.0,108.7772,108.8848,108.5622,108.7577,116923.0
2024-10-14 10:10:00,111.25,111.29,111.07,111.13,31958.0,108.7675,108.8066,108.5915,108.6501,31958.0
2024-10-14 10:15:00,111.17,111.32,111.1,111.2,18667.0,108.6893,108.8359,108.6208,108.7186,18667.0
2024-10-14 10:20:00,111.18,111.37,111.17,111.31,65985.0,108.699,108.8848,108.6893,108.8261,65985.0
2024-10-14 10:25:00,111.31,111.49,111.22,111.25,19445.0,108.8261,109.0021,108.7381,108.7675,19445.0
2024-10-14 10:30:00,111.28,111.48,111.28,111.4,39782.0,108.7968,108.9923,108.7968,108.9141,39782.0
2024-10-14 10:35:00,111.41,111.63,111.39,111.55,35283.0,108.9239,109.139,108.9043,109.0608,35283.0
2024-10-14 10:40:00,111.55,111.58,111.43,111.5,20199.0,109.0608,109.0901,108.9435,109.0119,20199.0
2024-10-14 10:45:00,111.52,111.57,111.42,111.47,29981.0,109.0314,109.0803,108.9337,108.9826,29981.0
2024-10-14 10:50:00,111.47,111.64,111.43,111.61,138636.0,108.9826,109.1488,108.9435,109.1194,138636.0
2024-10-14 10:55:00,111.59,111.61,111.52,111.61,26562.0,109.0999,109.1194,109.0314,109.1194,26562.0
2024-10-14 11:00:00,111.61,111.62,111.5,111.52,26590.0,109.1194,109.1292,109.0119,109.0314,26590.0
2024-10-14 11:05:00,111.51,111.64,111.48,111.6,34084.0,109.0217,109.1488,108.9923,109.1097,34084.0
2024-10-14 11:10:00,111.61,111.71,111.61,111.64,27685.0,109.1194,109.2172,109.1194,109.1488,27685.0
2024-10-14 11:15:00,111.66,111.76,111.65,111.76,23083.0,109.1683,109.2661,109.1585,109.2661,23083.0
2024-10-14 11:20:00,111.75,111.75,111.56,111.63,48968.0,109.2563,109.2563,109.0706,109.139,48968.0
2024-10-14 11:25:00,111.62,111.79,111.57,111.7,46322.0,109.1292,109.2954,109.0803,109.2074,46322.0
2024-10-14 11:30:00,111.7,111.76,111.52,111.52,38012.0,109.2074,109.2661,109.0314,109.0314,38012.0
2024-10-14 11:35:00,111.5,111.65,111.45,111.62,35279.0,109.0119,109.1585,108.963,109.1292,35279.0
2024-10-14 11:40:00,111.6,111.69,111.57,111.65,15947.0,109.1097,109.1977,109.0803,109.1585,15947.0
2024-10-14 11:45:00,111.65,111.68,111.55,111.62,20956.0,109.1585,109.1879,109.0608,109.1292,20956.0
2024-10-14 11:50:00,111.62,111.69,111.61,111.66,15397.0,109.1292,109.1977,109.1194,109.1683,15397.0
2024-10-14 11:55:00,111.65,111.68,111.62,111.62,13515.0,109.1585,109.1879,109.1292,109.1292,13515.0
2024-10-14 12:00:00,111.62,111.7,111.62,111.66,21757.0,109.1292,109.2074,109.1292,109.1683,21757.0
2024-10-14 12:05:00,111.66,111.69,111.61,111.61,18543.0,109.1683,109.1977,109.1194,109.1194,18543.0
2024-10-14 12:10:00,111.64,111.78,111.63,111.78,23652.0,109.1488,109.2856,109.139,109.2856,23652.0
2024-10-14 12:15:00,111.78,111.81,111.68,111.68,24680.0,109.2856,109.315,109.1879,109.1879,24680.0
2024-10-14 12:20:00,111.7,111.78,111.68,111.76,23062.0,109.2074,109.2856,109.1879,109.2661,23062.0
2024-10-14 12:25:00,111.76,111.79,111.71,111.71,23531.0,109.2661,109.2954,109.2172,109.2172,23531.0
2024-10-14 12:30:00,111.71,111.85,111.68,111.8,68678.0,109.2172,109.3541,109.1879,109.3052,68678.0
2024-10-14 12:35:00,111.81,111.96,111.8,111.95,51407.0,109.315,109.4616,109.3052,109.4518,51407.0
2024-10-14 12:40:00,111.95,111.95,111.85,111.94,39045.0,109.4518,109.4518,109.3541,109.4421,39045.0
2024-10-14 12:45:00,111.93,111.95,111.85,111.89,24339.0,109.4323,109.4518,109.3541,109.3932,24339.0
2024-10-14 12:50:00,111.89,111.94,111.88,111.94,13769.0,109.3932,109.4421,109.3834,109.4421,13769.0
2024-10-14 12:55:00,111.93,111.99,111.91,111.98,28497.0,109.4323,109.491,109.4127,109.4812,28497.0
2024-10-14 13:00:00,111.97,111.97,111.86,111.96,22972.0,109.4714,109.4714,109.3639,109.4616,22972.0
2024-10-14 13:05:00,111.96,112.03,111.94,111.95,40374.0,109.4616,109.5301,109.4421,109.4518,40374.0
2024-10-14 13:10:00,111.95,111.97,111.82,111.85,13561.0,109.4518,109.4714,109.3248,109.3541,13561.0
2024-10-14 13:15:00,111.85,111.9,111.8,111.89,27028.0,109.3541,109.403,109.3052,109.3932,27028.0
2024-10-14 13:20:00,111.88,111.89,111.76,111.8,16016.0,109.3834,109.3932,109.2661,109.3052,16016.0
2024-10-14 13:25:00,111.79,111.8,111.73,111.78,11888.0,109.2954,109.3052,109.2368,109.2856,11888.0
2024-10-14 13:30:00,111.77,111.78,111.68,111.71,20811.0,109.2759,109.2856,109.1879,109.2172,20811.0
2024-10-14 13:35:00,111.71,111.81,111.69,111.75,20196.0,109.2172,109.315,109.1977,109.2563,20196.0
2024-10-14 13:40:00,111.76,111.78,111.74,111.75,12239.0,109.2661,109.2856,109.2465,109.2563,12239.0
2024-10-14 13:45:00,111.75,111.8,111.75,111.78,18019.0,109.2563,109.3052,109.2563,109.2856,18019.0
2024-10-14 13:50:00,111.78,111.81,111.76,111.81,12955.0,109.2856,109.315,109.2661,109.315,12955.0
2024-10-14 13:55:00,111.8,111.87,111.8,111.8,12583.0,109.3052,109.3736,109.3052,109.3052,12583.0
2024-10-14 14:00:00,111.81,111.92,111.76,111.92,26742.0,109.315,109.4225,109.2661,109.4225,26742.0
2024-10-14 14:05:00,111.92,111.94,111.86,111.93,18963.0,109.4225,109.4421,109.3639,109.4323,18963.0
2024-10-14 14:10:00,111.94,111.95,111.78,111.79,39885.0,109.4421,109.4518,109.2856,109.2954,39885.0
2024-10-14 14:15:00,111.79,111.9,111.78,111.86,15443.0,109.2954,109.403,109.2856,109.3639,15443.0
2024-10-14 14:20:00,111.87,111.93,111.82,111.93,110797.0,109.3736,109.4323,109.3248,109.4323,110797.0
2024-10-14 14:25:00,111.94,111.98,111.87,111.91,16193.0,109.4421,109.4812,109.3736,109.4127,16193.0
2024-10-14 14:30:00,111.9,111.94,111.87,111.93,17626.0,109.403,109.4421,109.3736,109.4323,17626.0
2024-10-14 14:35:00,111.93,111.99,111.92,111.94,15832.0,109.4323,109.491,109.4225,109.4421,15832.0
2024-10-14 14:40:00,111.94,111.94,111.89,111.91,14821.0,109.4421,109.4421,109.3932,109.4127,14821.0
2024-10-14 14:45:00,111.91,111.94,111.9,111.92,13520.0,109.4127,109.4421,109.403,109.4225,13520.0
2024-10-14 14:50:00,111.92,111.95,111.88,111.91,14608.0,109.4225,109.4518,109.3834,109.4127,14608.0
2024-10-14 14:55:00,111.91,111.91,111.85,111.89,18248.0,109.4127,109.4127,109.3541,109.3932,18248.0
2024-10-14 15:00:00,111.89,111.91,111.78,111.91,20025.0,109.3932,109.4127,109.2856,109.4127,20025.0
2024-10-14 15:05:00,111.91,111.97,111.87,111.92,18186.0,109.4127,109.4714,109.3736,109.4225,18186.0
2024-10-14 15:10:00,111.92,112.01,111.91,112.01,34319.0,109.4225,109.5105,109.4127,109.5105,34319.0
2024-10-14 15:15:00,112.0,112.1,111.99,112.01,72144.0,109.5007,109.5985,109.491,109.5105,72144.0
2024-10-14 15:20:00,112.0,112.0,111.92,111.96,21825.0,109.5007,109.5007,109.4225,109.4616,21825.0
2024-10-14 15:25:00,111.97,112.02,111.96,112.01,19737.0,109.4714,109.5203,109.4616,109.5105,19737.0
2024-10-14 15:30:00,112.0,112.11,111.97,112.06,65555.0,109.5007,109.6083,109.4714,109.5594,65555.0
2024-10-14 15:35:00,112.05,112.19,112.02,112.19,99788.0,109.5496,109.6865,109.5203,109.6865,99788.0
2024-10-14 15:40:00,112.19,112.25,112.11,112.21,84847.0,109.6865,109.7452,109.6083,109.706,84847.0
2024-10-14 15:45:00,112.22,112.23,112.08,112.18,92766.0,109.7158,109.7256,109.5789,109.6767,92766.0
2024-10-14 15:50:00,112.16,112.36,112.02,112.36,179637.0,109.6572,109.8527,109.5203,109.8527,179637.0
2024-10-14 15:55:00,112.36,112.44,112.24,112.29,370218.0,109.8527,109.9309,109.7354,109.7843,370218.0
2024-10-15 09:30:00,115.43,116.06,113.55,114.06,465225.0,112.8542,113.4701,111.0161,111.5148,465225.0
2024-10-15 09:35:00,114.03,114.06,112.95,113.27,270570.0,111.4854,111.5148,110.4295,110.7424,270570.0
2024-10-15 09:40:00,113.33,113.9,113.33,113.55,78139.0,110.8011,111.3583,110.8011,111.0161,78139.0
2024-10-15 09:45:00,113.56,113.81,113.4,113.75,150637.0,111.0259,111.2703,110.8695,111.2117,150637.0
2024-10-15 09:50:00,113.77,113.78,113.06,113.17,60744.0,111.2312,111.241,110.5371,110.6446,60744.0
2024-10-15 09:55:00,113.18,113.52,113.08,113.38,54957.0,110.6544,110.9868,110.5566,110.8499,54957.0
2024-10-15 10:00:00,113.33,113.45,113.09,113.31,57536.0,110.8011,110.9184,110.5664,110.7815,57536.0
2024-10-15 10:05:00,113.27,113.35,112.74,113.01,52509.0,110.7424,110.8206,110.2242,110.4882,52509.0
2024-10-15 10:10:00,113.01,113.23,112.97,113.06,57139.0,110.4882,110.7033,110.4491,110.5371,57139.0
2024-10-15 10:15:00,113.05,113.41,113.05,113.32,74331.0,110.5273,110.8793,110.5273,110.7913,74331.0
2024-10-15 10:20:00,113.3,113.31,112.82,112.93,54066.0,110.7717,110.7815,110.3024,110.41,54066.0
2024-10-15 10:25:00,112.9,113.15,112.79,113.11,55257.0,110.3807,110.6251,110.2731,110.586,55257.0
2024-10-15 10:30:00,113.06,113.12,112.71,112.73,64811.0,110.5371,110.5957,110.1949,110.2144,64811.0
2024-10-15 10:35:00,112.72,112.88,112.51,112.59,62015.0,110.2047,110.3611,109.9994,110.0776,62015.0
2024-10-15 10:40:00,112.58,112.83,112.42,112.67,62161.0,110.0678,110.3122,109.9114,110.1558,62161.0
2024-10-15 10:45:00,112.66,112.85,112.52,112.77,54009.0,110.146,110.3318,110.0091,110.2536,54009.0
2024-10-15 10:50:00,112.73,112.79,112.61,112.79,45683.0,110.2144,110.2731,110.0971,110.2731,45683.0
2024-10-15 10:55:00,112.79,113.04,112.7,112.86,87516.0,110.2731,110.5175,110.1851,110.3415,87516.0
2024-10-15 11:00:00,112.83,112.98,112.68,112.95,31125.0,110.3122,110.4589,110.1656,110.4295,31125.0
2024-10-15 11:05:00,112.97,113.17,112.93,113.06,60953.0,110.4491,110.6446,110.41,110.5371,60953.0
2024-10-15 11:10:00,113.06,113.1,112.89,113.0,36059.0,110.5371,110.5762,110.3709,110.4784,36059.0
2024-10-15 11:15:00,113.01,113.29,113.01,113.29,54760.0,110.4882,110.7619,110.4882,110.7619,54760.0
2024-10-15 11:20:00,113.3,113.5,113.23,113.35,57670.0,110.7717,110.9673,110.7033,110.8206,57670.0
2024-10-15 11:25:00,113.37,113.55,113.35,113.46,77361.0,110.8402,111.0161,110.8206,110.9282,77361.0
2024-10-15 11:30:00,113.48,113.48,113.23,113.23,74977.0,110.9477,110.9477,110.7033,110.7033,74977.0
2024-10-15 11:35:00,113.23,113.24,112.86,112.86,58453.0,110.7033,110.7131,110.3415,110.3415,58453.0
2024-10-15 11:40:00,112.89,112.97,112.77,112.86,40595.0,110.3709,110.4491,110.2536,110.3415,40595.0
2024-10-15 11:45:00,112.86,112.96,112.75,112.86,47066.0,110.3415,110.4393,110.234,110.3415,47066.0
2024-10-15 11:50:00,112.85,112.91,112.8,112.83,50294.0,110.3318,110.3904,110.2829,110.3122,50294.0
2024-10-15 11:55:00,112.86,113.04,112.84,112.86,48587.0,110.3415,110.5175,110.322,110.3415,48587.0
2024-10-15 12:00:00,112.88,113.0,112.81,112.92,38014.0,110.3611,110.4784,110.2927,110.4002,38014.0
2024-10-15 12:05:00,112.93,113.21,112.85,113.18,85635.0,110.41,110.6837,110.3318,110.6544,85635.0
2024-10-15 12:10:00,113.18,113.18,112.94,112.99,46219.0,110.6544,110.6544,110.4198,110.4686,46219.0
2024-10-15 12:15:00,113.01,113.32,113.0,113.23,63278.0,110.4882,110.7913,110.4784,110.7033,63278.0
2024-10-15 12:20:00,113.23,113.57,113.22,113.55,41779.0,110.7033,111.0357,110.6935,111.0161,41779.0
2024-10-15 12:25:00,113.55,113.76,113.47,113.65,43623.0,111.0161,111.2215,110.9379,111.1139,43623.0
2024-10-15 12:30:00,113.65,113.66,113.52,113.54,39884.0,111.1139,111.1237,110.9868,111.0064,39884.0
2024-10-15 12:35:00,113.52,113.52,113.22,113.31,31414.0,110.9868,110.9868,110.6935,110.7815,31414.0
2024-10-15 12:40:00,113.29,113.35,113.2,113.27,35243.0,110.7619,110.8206,110.674,110.7424,35243.0
2024-10-15 12:45:00,113.26,113.38,113.17,113.34,38507.0,110.7326,110.8499,110.6446,110.8108,38507.0
2024-10-15 12:50:00,113.34,113.4,113.27,113.29,24122.0,110.8108,110.8695,110.7424,110.7619,24122.0
2024-10-15 12:55:00,113.27,113.33,113.24,113.26,24897.0,110.7424,110.8011,110.7131,110.7326,24897.0
2024-10-15 13:00:00,113.26,113.33,113.17,113.31,27657.0,110.7326,110.8011,110.6446,110.7815,27657.0
2024-10-15 13:05:00,113.32,113.33,113.04,113.09,42695.0,110.7913,110.8011,110.5175,110.5664,42695.0
2024-10-15 13:10:00,113.09,113.1,112.9,112.91,29732.0,110.5664,110.5762,110.3807,110.3904,29732.0
2024-10-15 13:15:00,112.92,112.97,112.87,112.9,29513.0,110.4002,110.4491,110.3513,110.3807,29513.0
2024-10-15 13:20:00,112.91,112.92,112.83,112.88,32881.0,110.3904,110.4002,110.3122,110.3611,32881.0
2024-10-15 13:25:00,112.86,112.87,112.73,112.77,35959.0,110.3415,110.3513,110.2144,110.2536,35959.0
2024-10-15 13:30:00,112.77,112.86,112.68,112.77,56547.0,110.2536,110.3415,110.1656,110.2536,56547.0
2024-10-15 13:35:00,112.76,112.87,112.71,112.82,30471.0,110.2438,110.3513,110.1949,110.3024,30471.0
2024-10-15 13:40:00,112.83,112.94,112.82,112.89,22255.0,110.3122,110.4198,110.3024,110.3709,22255.0
2024-10-15 13:45:00,112.89,112.99,112.82,112.98,16010.0,110.3709,110.4686,110.3024,110.4589,16010.0
2024-10-15 13:50:00,112.97,112.97,112.69,112.7,20013.0,110.4491,110.4491,110.1753,110.1851,20013.0
2024-10-15 13:55:00,112.68,112.7,112.59,112.63,25924.0,110.1656,110.1851,110.0776,110.1167,25924.0
2024-10-15 14:00:00,112.64,112.73,112.54,112.66,24805.0,110.1265,110.2144,110.0287,110.146,24805.0
2024-10-15 14:05:00,112.65,112.73,112.59,112.63,26199.0,110.1362,110.2144,110.0776,110.1167,26199.0
2024-10-15 14:10:00,112.64,112.85,112.64,112.69,33632.0,110.1265,110.3318,110.1265,110.1753,33632.0
2024-10-15 14:15:00,112.7,112.72,112.56,112.59,26773.0,110.1851,110.2047,110.0482,110.0776,26773.0
2024-10-15 14:20:00,112.59,112.7,112.57,112.62,27021.0,110.0776,110.1851,110.058,110.1069,27021.0
2024-10-15 14:25:00,112.63,112.65,112.55,112.56,27103.0,110.1167,110.1362,110.0385,110.0482,27103.0
2024-10-15 14:30:00,112.55,112.63,112.53,112.55,24427.0,110.0385,110.1167,110.0189,110.0385,24427.0
2024-10-15 14:35:00,112.55,112.64,112.53,112.61,26500.0,110.0385,110.1265,110.0189,110.0971,26500.0
2024-10-15 14:40:00,112.59,112.74,112.58,112.7,31909.0,110.0776,110.2242,110.0678,110.1851,31909.0
2024-10-15 14:45:00,112.7,112.73,112.65,112.71,30227.0,110.1851,110.2144,110.1362,110.1949,30227.0
2024-10-15 14:50:00,112.7,112.81,112.69,112.8,16993.0,110.1851,110.2927,110.1753,110.2829,16993.0
2024-10-15 14:55:00,112.81,112.81,112.68,112.73,25222.0,110.2927,110.2927,110.1656,110.2144,25222.0
2024-10-15 15:00:00,112.73,112.82,112.64,112.67,39506.0,110.2144,110.3024,110.1265,110.1558,39506.0
2024-10-15 15:05:00,112.69,112.69,112.53,112.55,35729.0,110.1753,110.1753,110.0189,110.0385,35729.0
2024-10-15 15:10:00,112.53,112.84,112.53,112.76,30116.0,110.0189,110.322,110.0189,110.2438,30116.0
2024-10-15 15:15:00,112.76,112.86,112.71,112.84,44866.0,110.2438,110.3415,110.1949,110.322,44866.0
2024-10-15 15:20:00,112.86,112.89,112.78,112.83,40509.0,110.3415,110.3709,110.2633,110.3122,40509.0
2024-10-15 15:25:00,112.85,112.86,112.73,112.78,53384.0,110.3318,110.3415,110.2144,110.2633,53384.0
2024-10-15 15:30:00,112.77,112.81,112.68,112.72,78966.0,110.2536,110.2927,110.1656,110.2047,78966.0
2024-10-15 15:35:00,112.71,112.74,112.54,112.69,74962.0,110.1949,110.2242,110.0287,110.1753,74962.0
2024-10-15 15:40:00,112.69,112.71,112.46,112.47,94507.0,110.1753,110.1949,109.9505,109.9602,94507.0
2024-10-15 15:45:00,112.47,112.67,112.47,112.57,81192.0,109.9602,110.1558,109.9602,110.058,81192.0
2024-10-15 15:50:00,112.56,112.57,112.36,112.48,232533.0,110.0482,110.058,109.8527,109.97,232533.0
2024-10-15 15:55:00,112.48,112.48,112.03,112.31,635150.0,109.97,109.97,109.5301,109.8038,635150.0
2024-10-16 09:30:00,116.88,118.59,116.5,117.24,1061113.0,114.2718,115.9437,113.9003,114.6238,1061113.0
2024-10-16 09:35:00,117.24,118.44,116.89,118.24,661882.0,114.6238,115.797,114.2816,115.6015,661882.0
2024-10-16 09:40:00,118.21,119.71,118.2,118.98,586017.0,115.5722,117.0387,115.5624,116.325,586017.0
2024-10-16 09:45:00,118.91,119.79,118.6,119.43,526434.0,116.2565,117.1169,115.9535,116.7649,526434.0
2024-10-16 09:50:00,119.44,120.65,119.39,120.48,621594.0,116.7747,117.9577,116.7258,117.7915,621594.0
2024-10-16 09:55:00,120.47,120.83,120.26,120.49,444520.0,117.7817,118.1337,117.5764,117.8013,444520.0
2024-10-16 10:00:00,120.49,120.74,120.18,120.62,456664.0,117.8013,118.0457,117.4982,117.9284,456664.0
2024-10-16 10:05:00,120.64,121.3,120.63,121.15,386164.0,117.9479,118.5932,117.9382,118.4466,386164.0
2024-10-16 10:10:00,121.17,121.45,119.71,119.9,641906.0,118.4661,118.7399,117.0387,117.2244,641906.0
2024-10-16 10:15:00,119.89,120.22,119.76,120.03,355145.0,117.2147,117.5373,117.0876,117.3515,355145.0
2024-10-16 10:20:00,120.0,120.05,119.44,119.49,290713.0,117.3222,117.3711,116.7747,116.8236,290713.0
2024-10-16 10:25:00,119.49,119.94,119.47,119.88,225858.0,116.8236,117.2636,116.804,117.2049,225858.0
2024-10-16 10:30:00,119.87,120.49,119.69,120.32,270600.0,117.1951,117.8013,117.0191,117.6351,270600.0
2024-10-16 10:35:00,120.35,120.65,119.97,120.34,206052.0,117.6644,117.9577,117.2929,117.6546,206052.0
2024-10-16 10:40:00,120.36,120.63,120.0,120.56,346107.0,117.6742,117.9382,117.3222,117.8697,346107.0
2024-10-16 10:45:00,120.59,120.81,120.4,120.78,169430.0,117.899,118.1141,117.7133,118.0848,169430.0
2024-10-16 10:50:00,120.75,121.01,120.61,120.94,173636.0,118.0555,118.3097,117.9186,118.2412,173636.0
2024-10-16 10:55:00,120.93,120.96,120.4,120.72,135772.0,118.2315,118.2608,117.7133,118.0261,135772.0
2024-10-16 11:00:00,120.7,121.0,120.69,120.73,129126.0,118.0066,118.2999,117.9968,118.0359,129126.0
2024-10-16 11:05:00,120.75,120.94,120.47,120.56,126123.0,118.0555,118.2412,117.7817,117.8697,126123.0
2024-10-16 11:10:00,120.55,120.78,120.5,120.58,114140.0,117.8599,118.0848,117.8111,117.8893,114140.0
2024-10-16 11:15:00,120.58,120.96,120.49,120.89,81611.0,117.8893,118.2608,117.8013,118.1924,81611.0
2024-10-16 11:20:00,120.91,121.0,120.83,120.87,130690.0,118.2119,118.2999,118.1337,118.1728,130690.0
2024-10-16 11:25:00,120.85,120.86,120.38,120.67,188819.0,118.1532,118.163,117.6937,117.9773,188819.0
2024-10-16 11:30:00,120.67,120.93,120.27,120.35,131668.0,117.9773,118.2315,117.5862,117.6644,131668.0
2024-10-16 11:35:00,120.36,120.36,120.01,120.08,135662.0,117.6742,117.6742,117.332,117.4004,135662.0
2024-10-16 11:40:00,120.07,120.23,120.03,120.17,81769.0,117.3907,117.5471,117.3515,117.4884,81769.0
2024-10-16 11:45:00,120.15,120.64,120.14,120.62,77135.0,117.4689,117.9479,117.4591,117.9284,77135.0
2024-10-16 11:50:00,120.6,120.82,120.42,120.45,68706.0,117.9088,118.1239,117.7328,117.7622,68706.0
2024-10-16 11:55:00,120.46,120.67,120.41,120.56,59057.0,117.772,117.9773,117.7231,117.8697,59057.0
2024-10-16 12:00:00,120.58,120.71,120.52,120.63,52177.0,117.8893,118.0164,117.8306,117.9382,52177.0
2024-10-16 12:05:00,120.63,120.99,120.61,120.89,86116.0,117.9382,118.2901,117.9186,118.1924,86116.0
2024-10-16 12:10:00,120.9,120.92,120.65,120.7,71898.0,118.2021,118.2217,117.9577,118.0066,71898.0
2024-10-16 12:15:00,120.7,120.71,120.54,120.64,61187.0,118.0066,118.0164,117.8502,117.9479,61187.0
2024-10-16 12:20:00,120.64,120.76,120.41,120.42,85237.0,117.9479,118.0653,117.7231,117.7328,85237.0
2024-10-16 12:25:00,120.4,120.44,120.13,120.26,100186.0,117.7133,117.7524,117.4493,117.5764,100186.0
2024-10-16 12:30:00,120.25,120.41,120.2,120.23,67279.0,117.5666,117.7231,117.5178,117.5471,67279.0
2024-10-16 12:35:00,120.23,120.27,120.16,120.22,46088.0,117.5471,117.5862,117.4786,117.5373,46088.0
2024-10-16 12:40:00,120.2,120.41,120.15,120.25,72378.0,117.5178,117.7231,117.4689,117.5666,72378.0
2024-10-16 12:45:00,120.25,120.35,120.19,120.3,61903.0,117.5666,117.6644,117.508,117.6155,61903.0
2024-10-16 12:50:00,120.3,120.37,120.15,120.15,72178.0,117.6155,117.684,117.4689,117.4689,72178.0
2024-10-16 12:55:00,120.15,120.16,119.87,119.92,178615.0,117.4689,117.4786,117.1951,117.244,178615.0
2024-10-16 13:00:00,119.93,120.04,119.61,119.62,171186.0,117.2538,117.3613,116.9409,116.9507,171186.0
2024-10-16 13:05:00,119.62,119.76,119.38,119.38,162660.0,116.9507,117.0876,116.7161,116.7161,162660.0
2024-10-16 13:10:00,119.4,119.46,119.09,119.22,190348.0,116.7356,116.7943,116.4325,116.5596,190348.0
2024-10-16 13:15:00,119.2,119.28,118.89,119.06,139827.0,116.5401,116.6183,116.237,116.4032,139827.0
2024-10-16 13:20:00,119.05,119.2,119.01,119.05,55959.0,116.3934,116.5401,116.3543,116.3934,55959.0
2024-10-16 13:25:00,119.04,119.15,118.98,119.08,78048.0,116.3836,116.4912,116.325,116.4227,78048.0
2024-10-16 13:30:00,119.08,119.7,119.08,119.67,105714.0,116.4227,117.0289,116.4227,116.9996,105714.0
2024-10-16 13:35:00,119.66,119.8,119.59,119.71,50152.0,116.9898,117.1267,116.9214,117.0387,50152.0
2024-10-16 13:40:00,119.71,119.84,119.65,119.71,58179.0,117.0387,117.1658,116.98,117.0387,58179.0
2024-10-16 13:45:00,119.73,120.07,119.69,119.99,119205.0,117.0582,117.3907,117.0191,117.3124,119205.0
2024-10-16 13:50:00,119.98,119.99,119.38,119.39,57828.0,117.3027,117.3124,116.7161,116.7258,57828.0
2024-10-16 13:55:00,119.39,119.71,119.34,119.71,63374.0,116.7258,117.0387,116.6769,117.0387,63374.0
2024-10-16 14:00:00,119.73,119.83,119.6,119.74,43862.0,117.0582,117.156,116.9311,117.068,43862.0
2024-10-16 14:05:00,119.75,119.99,119.71,119.96,44257.0,117.0778,117.3124,117.0387,117.2831,44257.0
2024-10-16 14:10:00,119.97,120.03,119.88,119.99,58741.0,117.2929,117.3515,117.2049,117.3124,58741.0
2024-10-16 14:15:00,119.99,120.03,119.67,119.7,67712.0,117.3124,117.3515,116.9996,117.0289,67712.0
2024-10-16 14:20:00,119.7,119.84,119.65,119.71,84532.0,117.0289,117.1658,116.98,117.0387,84532.0
2024-10-16 14:25:00,119.71,119.76,119.63,119.66,87798.0,117.0387,117.0876,116.9605,116.9898,87798.0
2024-10-16 14:30:00,119.66,119.66,119.25,119.32,154151.0,116.9898,116.9898,116.589,116.6574,154151.0
2024-10-16 14:35:00,119.32,119.33,119.06,119.13,92413.0,116.6574,116.6672,116.4032,116.4716,92413.0
2024-10-16 14:40:00,119.11,119.21,118.94,119.0,94995.0,116.4521,116.5498,116.2859,116.3445,94995.0
2024-10-16 14:45:00,119.02,119.3,119.0,119.26,64089.0,116.3641,116.6378,116.3445,116.5987,64089.0
2024-10-16 14:50:00,119.26,119.46,119.16,119.44,66937.0,116.5987,116.7943,116.501,116.7747,66937.0
2024-10-16 14:55:00,119.46,119.54,119.41,119.46,70928.0,116.7943,116.8725,116.7454,116.7943,70928.0
2024-10-16 15:00:00,119.46,119.47,119.07,119.34,83882.0,116.7943,116.804,116.413,116.6769,83882.0
2024-10-16 15:05:00,119.33,119.69,119.32,119.66,56302.0,116.6672,117.0191,116.6574,116.9898,56302.0
2024-10-16 15:10:00,119.65,119.87,119.6,119.65,75558.0,116.98,117.1951,116.9311,116.98,75558.0
2024-10-16 15:15:00,119.65,119.76,119.51,119.68,75418.0,116.98,117.0876,116.8431,117.0094,75418.0
2024-10-16 15:20:00,119.68,119.69,119.45,119.6,73681.0,117.0094,117.0191,116.7845,116.9311,73681.0
2024-10-16 15:25:00,119.59,119.74,119.56,119.71,71292.0,116.9214,117.068,116.892,117.0387,71292.0
2024-10-16 15:30:00,119.72,120.0,119.71,119.96,117927.0,117.0485,117.3222,117.0387,117.2831,117927.0
2024-10-16 15:35:00,119.99,120.01,119.82,119.88,92496.0,117.3124,117.332,117.1462,117.2049,92496.0
2024-10-16 15:40:00,119.88,120.09,119.8,120.07,182677.0,117.2049,117.4102,117.1267,117.3907,182677.0
2024-10-16 15:45:00,120.07,120.14,119.94,119.98,205578.0,117.3907,117.4591,117.2636,117.3027,205578.0
2024-10-16 15:50:00,119.98,119.99,119.67,119.81,286164.0,117.3027,117.3124,116.9996,117.1365,286164.0
2024-10-16 15:55:00,119.82,119.82,119.33,119.51,658869.0,117.1462,117.1462,116.6672,116.8431,658869.0
2024-10-17 09:30:00,119.77,119.88,118.93,119.18,513182.0,117.0973,117.2049,116.2761,116.5205,513182.0
2024-10-17 09:35:00,119.22,119.72,118.78,119.43,156658.0,116.5596,117.0485,116.1294,116.7649,156658.0
2024-10-17 09:40:00,119.35,119.78,118.97,119.78,90089.0,116.6867,117.1071,116.3152,117.1071,90089.0
2024-10-17 09:45:00,119.79,120.17,119.46,119.47,250639.0,117.1169,117.4884,116.7943,116.804,250639.0
2024-10-17 09:50:00,119.52,119.74,119.51,119.72,47149.0,116.8529,117.068,116.8431,117.0485,47149.0
2024-10-17 09:55:00,119.72,119.91,119.54,119.88,73593.0,117.0485,117.2342,116.8725,117.2049,73593.0
2024-10-17 10:00:00,119.89,119.97,119.62,119.96,176402.0,117.2147,117.2929,116.9507,117.2831,176402.0
2024-10-17 10:05:00,119.97,120.11,119.84,119.99,111889.0,117.2929,117.4298,117.1658,117.3124,111889.0
2024-10-17 10:10:00,119.98,120.0,119.58,119.74,79919.0,117.3027,117.3222,116.9116,117.068,79919.0
2024-10-17 10:15:00,119.74,119.83,119.15,119.15,76254.0,117.068,117.156,116.4912,116.4912,76254.0
2024-10-17 10:20:00,119.14,119.48,119.01,119.45,60400.0,116.4814,116.8138,116.3543,116.7845,60400.0
2024-10-17 10:25:00,119.48,119.5,119.11,119.28,58471.0,116.8138,116.8334,116.4521,116.6183,58471.0
2024-10-17 10:30:00,119.29,119.64,119.23,119.53,69413.0,116.6281,116.9702,116.5694,116.8627,69413.0
2024-10-17 10:35:00,119.54,119.88,119.41,119.6,74679.0,116.8725,117.2049,116.7454,116.9311,74679.0
2024-10-17 10:40:00,119.56,119.92,119.54,119.83,87230.0,116.892,117.244,116.8725,117.156,87230.0
2024-10-17 10:45:00,119.84,119.97,119.56,119.63,161427.0,117.1658,117.2929,116.892,116.9605,161427.0
2024-10-17 10:50:00,119.64,119.67,119.48,119.55,33256.0,116.9702,116.9996,116.8138,116.8823,33256.0
2024-10-17 10:55:00,119.55,119.58,119.35,119.37,60536.0,116.8823,116.9116,116.6867,116.7063,60536.0
2024-10-17 11:00:00,119.37,119.37,118.73,118.84,143986.0,116.7063,116.7063,116.0806,116.1881,143986.0
2024-10-17 11:05:00,118.82,119.2,118.81,119.19,119689.0,116.1685,116.5401,116.1588,116.5303,119689.0
2024-10-17 11:10:00,119.19,119.39,119.17,119.34,104123.0,116.5303,116.7258,116.5107,116.6769,104123.0
2024-10-17 11:15:00,119.36,119.74,119.35,119.7,56998.0,116.6965,117.068,116.6867,117.0289,56998.0
2024-10-17 11:20:00,119.7,119.8,119.51,119.78,58170.0,117.0289,117.1267,116.8431,117.1071,58170.0
2024-10-17 11:25:00,119.78,119.88,119.67,119.7,149815.0,117.1071,117.2049,116.9996,117.0289,149815.0
2024-10-17 11:30:00,119.72,119.84,119.61,119.7,45046.0,117.0485,117.1658,116.9409,117.0289,45046.0
2024-10-17 11:35:00,119.71,119.8,119.6,119.76,43324.0,117.0387,117.1267,116.9311,117.0876,43324.0
2024-10-17 11:40:00,119.79,119.86,119.64,119.72,39713.0,117.1169,117.1853,116.9702,117.0485,39713.0
2024-10-17 11:45:00,119.72,119.72,119.54,119.55,31530.0,117.0485,117.0485,116.8725,116.8823,31530.0
2024-10-17 11:50:00,119.54,119.56,119.48,119.53,32113.0,116.8725,116.892,116.8138,116.8627,32113.0
2024-10-17 11:55:00,119.54,119.74,119.49,119.74,30748.0,116.8725,117.068,116.8236,117.068,30748.0
2024-10-17 12:00:00,119.75,119.83,119.63,119.68,150079.0,117.0778,117.156,116.9605,117.0094,150079.0
2024-10-17 12:05:00,119.68,119.82,119.62,119.67,25566.0,117.0094,117.1462,116.9507,116.9996,25566.0
2024-10-17 12:10:00,119.71,119.9,119.63,119.82,51781.0,117.0387,117.2244,116.9605,117.1462,51781.0
2024-10-17 12:15:00,119.8,119.87,119.69,119.73,31776.0,117.1267,117.1951,117.0191,117.0582,31776.0
2024-10-17 12:20:00,119.75,119.79,119.69,119.72,32052.0,117.0778,117.1169,117.0191,117.0485,32052.0
2024-10-17 12:25:00,119.73,119.9,119.69,119.72,47105.0,117.0582,117.2244,117.0191,117.0485,47105.0
2024-10-17 12:30:00,119.71,119.79,119.65,119.77,51912.0,117.0387,117.1169,116.98,117.0973,51912.0
2024-10-17 12:35:00,119.77,119.86,119.72,119.77,50958.0,117.0973,117.1853,117.0485,117.0973,50958.0
2024-10-17 12:40:00,119.77,119.84,119.73,119.84,135958.0,117.0973,117.1658,117.0582,117.1658,135958.0
2024-10-17 12:45:00,119.82,120.05,119.82,120.01,77329.0,117.1462,117.3711,117.1462,117.332,77329.0
2024-10-17 12:50:00,120.01,120.11,119.98,120.08,46852.0,117.332,117.4298,117.3027,117.4004,46852.0
2024-10-17 12:55:00,120.08,120.13,119.93,120.12,47759.0,117.4004,117.4493,117.2538,117.4395,47759.0
2024-10-17 13:00:00,120.12,120.21,120.04,120.14,64400.0,117.4395,117.5275,117.3613,117.4591,64400.0
2024-10-17 13:05:00,120.13,120.33,120.01,120.32,43252.0,117.4493,117.6449,117.332,117.6351,43252.0
2024-10-17 13:10:00,120.32,120.36,120.11,120.19,49113.0,117.6351,117.6742,117.4298,117.508,49113.0
2024-10-17 13:15:00,120.2,120.24,120.05,120.11,45925.0,117.5178,117.5569,117.3711,117.4298,45925.0
2024-10-17 13:20:00,120.11,120.11,119.92,119.97,61528.0,117.4298,117.4298,117.244,117.2929,61528.0
2024-10-17 13:25:00,119.96,120.0,119.89,119.9,34919.0,117.2831,117.3222,117.2147,117.2244,34919.0
2024-10-17 13:30:00,119.9,119.93,119.75,119.76,31801.0,117.2244,117.2538,117.0778,117.0876,31801.0
2024-10-17 13:35:00,119.77,119.78,119.6,119.65,75811.0,117.0973,117.1071,116.9311,116.98,75811.0
2024-10-17 13:40:00,119.64,119.73,119.6,119.63,41081.0,116.9702,117.0582,116.9311,116.9605,41081.0
2024-10-17 13:45:00,119.63,119.65,119.54,119.58,53739.0,116.9605,116.98,116.8725,116.9116,53739.0
2024-10-17 13:50:00,119.58,119.62,119.5,119.6,47534.0,116.9116,116.9507,116.8334,116.9311,47534.0
2024-10-17 13:55:00,119.61,119.69,119.49,119.51,41536.0,116.9409,117.0191,116.8236,116.8431,41536.0
2024-10-17 14:00:00,119.51,119.61,119.42,119.45,43478.0,116.8431,116.9409,116.7552,116.7845,43478.0
2024-10-17 14:05:00,119.45,119.49,119.36,119.39,40142.0,116.7845,116.8236,116.6965,116.7258,40142.0
2024-10-17 14:10:00,119.37,119.51,119.3,119.51,54037.0,116.7063,116.8431,116.6378,116.8431,54037.0
2024-10-17 14:15:00,119.51,119.7,119.5,119.7,43045.0,116.8431,117.0289,116.8334,117.0289,43045.0
2024-10-17 14:20:00,119.71,119.76,119.63,119.76,45264.0,117.0387,117.0876,116.9605,117.0876,45264.0
2024-10-17 14:25:00,119.76,119.84,119.69,119.72,35951.0,117.0876,117.1658,117.0191,117.0485,35951.0
2024-10-17 14:30:00,119.72,119.86,119.7,119.79,38839.0,117.0485,117.1853,117.0289,117.1169,38839.0
2024-10-17 14:35:00,119.8,119.86,119.77,119.81,46488.0,117.1267,117.1853,117.0973,117.1365,46488.0
2024-10-17 14:40:00,119.81,119.85,119.78,119.82,34011.0,117.1365,117.1756,117.1071,117.1462,34011.0
2024-10-17 14:45:00,119.83,119.84,119.73,119.73,40485.0,117.156,117.1658,117.0582,117.0582,40485.0
2024-10-17 14:50:00,119.74,119.79,119.69,119.72,29356.0,117.068,117.1169,117.0191,117.0485,29356.0
2024-10-17 14:55:00,119.72,119.75,119.67,119.75,33043.0,117.0485,117.0778,116.9996,117.0778,33043.0
2024-10-17 15:00:00,119.75,119.8,119.7,119.7,55660.0,117.0778,117.1267,117.0289,117.0289,55660.0
2024-10-17 15:05:00,119.7,119.71,119.51,119.61,39542.0,117.0289,117.0387,116.8431,116.9409,39542.0
2024-10-17 15:10:00,119.62,119.73,119.58,119.63,45605.0,116.9507,117.0582,116.9116,116.9605,45605.0
2024-10-17 15:15:00,119.62,119.62,119.47,119.47,40394.0,116.9507,116.9507,116.804,116.804,40394.0
2024-10-17 15:20:00,119.47,119.61,119.41,119.53,44359.0,116.804,116.9409,116.7454,116.8627,44359.0
2024-10-17 15:25:00,119.53,119.61,119.48,119.53,45548.0,116.8627,116.9409,116.8138,116.8627,45548.0
2024-10-17 15:30:00,119.54,119.55,119.41,119.48,60029.0,116.8725,116.8823,116.7454,116.8138,60029.0
2024-10-17 15:35:00,119.47,119.47,119.32,119.36,66940.0,116.804,116.804,116.6574,116.6965,66940.0
2024-10-17 15:40:00,119.36,119.39,119.29,119.36,106528.0,116.6965,116.7258,116.6281,116.6965,106528.0
2024-10-17 15:45:00,119.36,119.36,119.06,119.13,122761.0,116.6965,116.6965,116.4032,116.4716,122761.0
2024-10-17 15:50:00,119.14,119.47,119.1,119.45,194412.0,116.4814,116.804,116.4423,116.7845,194412.0
2024-10-17 15:55:00,119.46,119.51,119.37,119.44,451332.0,116.7943,116.8431,116.7063,116.7747,451332.0
2024-10-18 09:30:00,119.53,119.98,119.11,119.7,395470.0,116.8627,117.3027,116.4521,117.0289,395470.0
2024-10-18 09:35:00,119.69,119.98,119.63,119.79,46457.0,117.0191,117.3027,116.9605,117.1169,46457.0
2024-10-18 09:40:00,119.79,119.99,119.77,119.88,45273.0,117.1169,117.3124,117.0973,117.2049,45273.0
2024-10-18 09:45:00,119.88,120.0,119.7,119.86,42913.0,117.2049,117.3222,117.0289,117.1853,42913.0
2024-10-18 09:50:00,119.88,119.88,119.62,119.84,24821.0,117.2049,117.2049,116.9507,117.1658,24821.0
2024-10-18 09:55:00,119.86,119.92,119.68,119.86,49768.0,117.1853,117.244,117.0094,117.1853,49768.0
2024-10-18 10:00:00,119.83,119.98,119.7,119.94,41071.0,117.156,117.3027,117.0289,117.2636,41071.0
2024-10-18 10:05:00,119.93,120.02,119.58,119.58,41636.0,117.2538,117.3418,116.9116,116.9116,41636.0
2024-10-18 10:10:00,119.59,119.7,119.52,119.68,30576.0,116.9214,117.0289,116.8529,117.0094,30576.0
2024-10-18 10:15:00,119.66,120.04,119.62,120.0,29427.0,116.9898,117.3613,116.9507,117.3222,29427.0
2024-10-18 10:20:00,120.01,120.01,119.68,119.73,44235.0,117.332,117.332,117.0094,117.0582,44235.0
2024-10-18 10:25:00,119.75,119.83,119.66,119.79,30205.0,117.0778,117.156,116.9898,117.1169,30205.0
2024-10-18 10:30:00,119.81,119.94,119.73,119.73,36234.0,117.1365,117.2636,117.0582,117.0582,36234.0
2024-10-18 10:35:00,119.73,119.75,119.63,119.68,22547.0,117.0582,117.0778,116.9605,117.0094,22547.0
2024-10-18 10:40:00,119.7,119.94,119.7,119.83,28404.0,117.0289,117.2636,117.0289,117.156,28404.0
2024-10-18 10:45:00,119.83,119.83,119.62,119.66,20285.0,117.156,117.156,116.9507,116.9898,20285.0
2024-10-18 10:50:00,119.64,119.72,119.49,119.56,36827.0,116.9702,117.0485,116.8236,116.892,36827.0
2024-10-18 10:55:00,119.55,119.59,119.41,119.42,41970.0,116.8823,116.9214,116.7454,116.7552,41970.0
2024-10-18 11:00:00,119.41,119.47,119.29,119.34,50675.0,116.7454,116.804,116.6281,116.6769,50675.0
2024-10-18 11:05:00,119.34,119.44,119.3,119.32,38175.0,116.6769,116.7747,116.6378,116.6574,38175.0
2024-10-18 11:10:00,119.32,119.47,119.31,119.36,54449.0,116.6574,116.804,116.6476,116.6965,54449.0
2024-10-18 11:15:00,119.37,119.41,119.3,119.38,36392.0,116.7063,116.7454,116.6378,116.7161,36392.0
2024-10-18 11:20:00,119.4,119.44,119.15,119.18,43958.0,116.7356,116.7747,116.4912,116.5205,43958.0
2024-10-18 11:25:00,119.18,119.68,119.16,119.68,42114.0,116.5205,117.0094,116.501,117.0094,42114.0
2024-10-18 11:30:00,119.7,119.78,119.65,119.77,38373.0,117.0289,117.1071,116.98,117.0973,38373.0
2024-10-18 11:35:00,119.78,119.94,119.73,119.93,24452.0,117.1071,117.2636,117.0582,117.2538,24452.0
2024-10-18 11:40:00,119.91,119.95,119.79,119.92,51608.0,117.2342,117.2733,117.1169,117.244,51608.0
2024-10-18 11:45:00,119.92,120.01,119.9,119.95,21031.0,117.244,117.332,117.2244,117.2733,21031.0
2024-10-18 11:50:00,119.96,120.07,119.94,120.02,24704.0,117.2831,117.3907,117.2636,117.3418,24704.0
2024-10-18 11:55:00,120.0,120.02,119.84,119.92,113926.0,117.3222,117.3418,117.1658,117.244,113926.0
2024-10-18 12:00:00,119.92,120.03,119.91,120.0,42161.0,117.244,117.3515,117.2342,117.3222,42161.0
2024-10-18 12:05:00,120.01,120.14,119.92,120.12,84817.0,117.332,117.4591,117.244,117.4395,84817.0
2024-10-18 12:10:00,120.12,120.21,120.02,120.13,43223.0,117.4395,117.5275,117.3418,117.4493,43223.0
2024-10-18 12:15:00,120.13,120.3,120.11,120.23,48001.0,117.4493,117.6155,117.4298,117.5471,48001.0
2024-10-18 12:20:00,120.24,120.29,120.13,120.18,26931.0,117.5569,117.6057,117.4493,117.4982,26931.0
2024-10-18 12:25:00,120.18,120.27,120.18,120.26,21218.0,117.4982,117.5862,117.4982,117.5764,21218.0
2024-10-18 12:30:00,120.26,120.29,120.2,120.28,17370.0,117.5764,117.6057,117.5178,117.596,17370.0
2024-10-18 12:35:00,120.28,120.41,120.25,120.4,32902.0,117.596,117.7231,117.5666,117.7133,32902.0
2024-10-18 12:40:00,120.4,120.5,120.39,120.5,62944.0,117.7133,117.8111,117.7035,117.8111,62944.0
2024-10-18 12:45:00,120.5,120.61,120.39,120.45,73826.0,117.8111,117.9186,117.7035,117.7622,73826.0
2024-10-18 12:50:00,120.45,120.53,120.41,120.5,39253.0,117.7622,117.8404,117.7231,117.8111,39253.0
2024-10-18 12:55:00,120.5,120.55,120.4,120.41,41570.0,117.8111,117.8599,117.7133,117.7231,41570.0
2024-10-18 13:00:00,120.41,120.53,120.35,120.36,30524.0,117.7231,117.8404,117.6644,117.6742,30524.0
2024-10-18 13:05:00,120.36,120.42,120.34,120.36,26658.0,117.6742,117.7328,117.6546,117.6742,26658.0
2024-10-18 13:10:00,120.36,120.55,120.36,120.5,40650.0,117.6742,117.8599,117.6742,117.8111,40650.0
2024-10-18 13:15:00,120.5,120.55,120.48,120.55,42446.0,117.8111,117.8599,117.7915,117.8599,42446.0
2024-10-18 13:20:00,120.55,120.59,120.53,120.57,24070.0,117.8599,117.899,117.8404,117.8795,24070.0
2024-10-18 13:25:00,120.59,120.59,120.49,120.53,26661.0,117.899,117.899,117.8013,117.8404,26661.0
2024-10-18 13:30:00,120.54,120.79,120.49,120.74,59257.0,117.8502,118.0946,117.8013,118.0457,59257.0
2024-10-18 13:35:00,120.75,120.81,120.71,120.79,35506.0,118.0555,118.1141,118.0164,118.0946,35506.0
2024-10-18 13:40:00,120.79,120.91,120.75,120.85,47903.0,118.0946,118.2119,118.0555,118.1532,47903.0
2024-10-18 13:45:00,120.85,120.85,120.74,120.76,42976.0,118.1532,118.1532,118.0457,118.0653,42976.0
2024-10-18 13:50:00,120.76,120.82,120.73,120.82,31120.0,118.0653,118.1239,118.0359,118.1239,31120.0
2024-10-18 13:55:00,120.82,120.89,120.76,120.83,31506.0,118.1239,118.1924,118.0653,118.1337,31506.0
2024-10-18 14:00:00,120.82,120.94,120.61,120.89,28652.0,118.1239,118.2412,117.9186,118.1924,28652.0
2024-10-18 14:05:00,120.89,121.03,120.88,120.97,48129.0,118.1924,118.3292,118.1826,118.2706,48129.0
2024-10-18 14:10:00,120.97,121.0,120.86,121.0,31660.0,118.2706,118.2999,118.163,118.2999,31660.0
2024-10-18 14:15:00,121.0,121.1,120.98,121.08,88012.0,118.2999,118.3977,118.2803,118.3781,88012.0
2024-10-18 14:20:00,121.08,121.12,120.98,121.0,42863.0,118.3781,118.4172,118.2803,118.2999,42863.0
2024-10-18 14:25:00,121.0,121.09,120.99,121.03,41385.0,118.2999,118.3879,118.2901,118.3292,41385.0
2024-10-18 14:30:00,121.03,121.04,120.82,120.83,34154.0,118.3292,118.339,118.1239,118.1337,34154.0
2024-10-18 14:35:00,120.83,120.86,120.75,120.77,24775.0,118.1337,118.163,118.0555,118.075,24775.0
2024-10-18 14:40:00,120.77,120.93,120.74,120.92,29447.0,118.075,118.2315,118.0457,118.2217,29447.0
2024-10-18 14:45:00,120.91,120.95,120.89,120.9,23715.0,118.2119,118.251,118.1924,118.2021,23715.0
2024-10-18 14:50:00,120.91,120.95,120.87,120.93,23098.0,118.2119,118.251,118.1728,118.2315,23098.0
2024-10-18 14:55:00,120.94,120.95,120.83,120.84,99102.0,118.2412,118.251,118.1337,118.1435,99102.0
2024-10-18 15:00:00,120.83,120.83,120.59,120.67,47450.0,118.1337,118.1337,117.899,117.9773,47450.0
2024-10-18 15:05:00,120.68,120.69,120.62,120.66,26963.0,117.987,117.9968,117.9284,117.9675,26963.0
2024-10-18 15:10:00,120.66,120.74,120.64,120.71,26828.0,117.9675,118.0457,117.9479,118.0164,26828.0
2024-10-18 15:15:00,120.71,120.79,120.69,120.7,39683.0,118.0164,118.0946,117.9968,118.0066,39683.0
2024-10-18 15:20:00,120.7,120.71,120.62,120.68,34523.0,118.0066,118.0164,117.9284,117.987,34523.0
2024-10-18 15:25:00,120.68,120.82,120.68,120.81,41290.0,117.987,118.1239,117.987,118.1141,41290.0
2024-10-18 15:30:00,120.8,120.81,120.68,120.72,48013.0,118.1044,118.1141,117.987,118.0261,48013.0
2024-10-18 15:35:00,120.72,120.81,120.69,120.73,67099.0,118.0261,118.1141,117.9968,118.0359,67099.0
2024-10-18 15:40:00,120.73,120.86,120.66,120.8,82197.0,118.0359,118.163,117.9675,118.1044,82197.0
2024-10-18 15:45:00,120.79,120.89,120.77,120.79,89354.0,118.0946,118.1924,118.075,118.0946,89354.0
2024-10-18 15:50:00,120.79,120.97,120.79,120.94,139830.0,118.0946,118.2706,118.0946,118.2412,139830.0
2024-10-18 15:55:00,120.94,121.1,120.89,121.06,540493.0,118.2412,118.3977,118.1924,118.3586,540493.0
2024-10-21 09:30:00,120.37,120.69,119.53,119.58,214205.0,117.684,117.9968,116.8627,116.9116,214205.0
2024-10-21 09:35:00,119.58,119.63,118.85,118.88,178166.0,116.9116,116.9605,116.1979,116.2272,178166.0
2024-10-21 09:40:00,118.91,119.1,118.71,118.91,136660.0,116.2565,116.4423,116.061,116.2565,136660.0
2024-10-21 09:45:00,118.92,119.46,118.86,119.18,91417.0,116.2663,116.7943,116.2077,116.5205,91417.0
2024-10-21 09:50:00,119.2,119.41,119.13,119.23,78746.0,116.5401,116.7454,116.4716,116.5694,78746.0
2024-10-21 09:55:00,119.27,119.35,118.97,119.03,59617.0,116.6085,116.6867,116.3152,116.3739,59617.0
2024-10-21 10:00:00,119.05,119.35,119.04,119.12,51025.0,116.3934,116.6867,116.3836,116.4619,51025.0
2024-10-21 10:05:00,119.11,119.28,119.0,119.15,67949.0,116.4521,116.6183,116.3445,116.4912,67949.0
2024-10-21 10:10:00,119.15,119.37,119.14,119.28,48556.0,116.4912,116.7063,116.4814,116.6183,48556.0
2024-10-21 10:15:00,119.27,119.34,119.0,119.17,49042.0,116.6085,116.6769,116.3445,116.5107,49042.0
2024-10-21 10:20:00,119.17,119.2,119.08,119.09,27747.0,116.5107,116.5401,116.4227,116.4325,27747.0
2024-10-21 10:25:00,119.11,119.28,118.99,119.05,41411.0,116.4521,116.6183,116.3348,116.3934,41411.0
2024-10-21 10:30:00,119.06,119.09,119.0,119.01,25714.0,116.4032,116.4325,116.3445,116.3543,25714.0
2024-10-21 10:35:00,119.01,119.18,118.96,119.16,29771.0,116.3543,116.5205,116.3054,116.501,29771.0
2024-10-21 10:40:00,119.16,119.17,119.0,119.09,27343.0,116.501,116.5107,116.3445,116.4325,27343.0
2024-10-21 10:45:00,119.09,119.1,118.76,118.78,36706.0,116.4325,116.4423,116.1099,116.1294,36706.0
2024-10-21 10:50:00,118.78,118.94,118.77,118.94,25144.0,116.1294,116.2859,116.1197,116.2859,25144.0
2024-10-21 10:55:00,118.92,118.98,118.76,118.76,36556.0,116.2663,116.325,116.1099,116.1099,36556.0
2024-10-21 11:00:00,118.75,118.76,118.4,118.43,101933.0,116.1001,116.1099,115.7579,115.7872,101933.0
2024-10-21 11:05:00,118.44,118.44,118.0,118.16,114520.0,115.797,115.797,115.3668,115.5233,114520.0
2024-10-21 11:10:00,118.16,118.41,118.13,118.24,47227.0,115.5233,115.7677,115.4939,115.6015,47227.0
2024-10-21 11:15:00,118.25,118.39,118.22,118.35,42310.0,115.6113,115.7481,115.5819,115.709,42310.0
2024-10-21 11:20:00,118.35,118.35,118.13,118.17,58611.0,115.709,115.709,115.4939,115.5331,58611.0
2024-10-21 11:25:00,118.18,118.33,118.11,118.24,67944.0,115.5428,115.6895,115.4744,115.6015,67944.0
2024-10-21 11:30:00,118.25,118.25,118.07,118.11,60614.0,115.6113,115.6113,115.4353,115.4744,60614.0
2024-10-21 11:35:00,118.15,118.31,118.09,118.31,18205.0,115.5135,115.6699,115.4548,115.6699,18205.0
2024-10-21 11:40:00,118.31,118.5,118.29,118.48,37141.0,115.6699,115.8557,115.6504,115.8361,37141.0
2024-10-21 11:45:00,118.48,118.55,118.4,118.46,30875.0,115.8361,115.9046,115.7579,115.8166,30875.0
2024-10-21 11:50:00,118.47,118.56,118.41,118.47,17329.0,115.8264,115.9143,115.7677,115.8264,17329.0
2024-10-21 11:55:00,118.49,118.71,118.49,118.54,33574.0,115.8459,116.061,115.8459,115.8948,33574.0
2024-10-21 12:00:00,118.54,118.59,118.38,118.42,17281.0,115.8948,115.9437,115.7384,115.7775,17281.0
2024-10-21 12:05:00,118.44,118.48,118.36,118.37,15856.0,115.797,115.8361,115.7188,115.7286,15856.0
2024-10-21 12:10:00,118.38,118.38,118.18,118.22,25161.0,115.7384,115.7384,115.5428,115.5819,25161.0
2024-10-21 12:15:00,118.22,118.28,118.19,118.24,13259.0,115.5819,115.6406,115.5526,115.6015,13259.0
2024-10-21 12:20:00,118.24,118.25,118.1,118.2,16756.0,115.6015,115.6113,115.4646,115.5624,16756.0
2024-10-21 12:25:00,118.21,118.29,118.15,118.2,26082.0,115.5722,115.6504,115.5135,115.5624,26082.0
2024-10-21 12:30:00,118.21,118.3,118.14,118.27,20246.0,115.5722,115.6602,115.5037,115.6308,20246.0
2024-10-21 12:35:00,118.27,118.27,118.21,118.22,10613.0,115.6308,115.6308,115.5722,115.5819,10613.0
2024-10-21 12:40:00,118.23,118.32,118.21,118.27,25254.0,115.5917,115.6797,115.5722,115.6308,25254.0
2024-10-21 12:45:00,118.27,118.37,118.23,118.37,17355.0,115.6308,115.7286,115.5917,115.7286,17355.0
2024-10-21 12:50:00,118.36,118.52,118.35,118.5,17757.0,115.7188,115.8752,115.709,115.8557,17757.0
2024-10-21 12:55:00,118.5,118.57,118.48,118.51,13251.0,115.8557,115.9241,115.8361,115.8655,13251.0
2024-10-21 13:00:00,118.51,118.56,118.44,118.44,10234.0,115.8655,115.9143,115.797,115.797,10234.0
2024-10-21 13:05:00,118.45,118.58,118.45,118.54,11358.0,115.8068,115.9339,115.8068,115.8948,11358.0
2024-10-21 13:10:00,118.53,118.53,118.42,118.43,39150.0,115.885,115.885,115.7775,115.7872,39150.0
2024-10-21 13:15:00,118.43,118.43,118.36,118.38,14767.0,115.7872,115.7872,115.7188,115.7384,14767.0
2024-10-21 13:20:00,118.39,118.46,118.36,118.46,18330.0,115.7481,115.8166,115.7188,115.8166,18330.0
2024-10-21 13:25:00,118.47,118.47,118.39,118.4,15576.0,115.8264,115.8264,115.7481,115.7579,15576.0
2024-10-21 13:30:00,118.4,118.44,118.37,118.41,32814.0,115.7579,115.797,115.7286,115.7677,32814.0
2024-10-21 13:35:00,118.42,118.46,118.3,118.31,12055.0,115.7775,115.8166,115.6602,115.6699,12055.0
2024-10-21 13:40:00,118.32,118.39,118.29,118.36,20648.0,115.6797,115.7481,115.6504,115.7188,20648.0
2024-10-21 13:45:00,118.36,118.38,118.31,118.35,50952.0,115.7188,115.7384,115.6699,115.709,50952.0
2024-10-21 13:50:00,118.35,118.46,118.35,118.45,16593.0,115.709,115.8166,115.709,115.8068,16593.0
2024-10-21 13:55:00,118.43,118.44,118.37,118.39,13353.0,115.7872,115.797,115.7286,115.7481,13353.0
2024-10-21 14:00:00,118.39,118.39,118.21,118.22,29947.0,115.7481,115.7481,115.5722,115.5819,29947.0
2024-10-21 14:05:00,118.23,118.25,118.11,118.19,21273.0,115.5917,115.6113,115.4744,115.5526,21273.0
2024-10-21 14:10:00,118.17,118.23,118.08,118.08,22134.0,115.5331,115.5917,115.4451,115.4451,22134.0
2024-10-21 14:15:00,118.1,118.15,118.08,118.14,20145.0,115.4646,115.5135,115.4451,115.5037,20145.0
2024-10-21 14:20:00,118.16,118.18,117.97,117.98,79402.0,115.5233,115.5428,115.3375,115.3473,79402.0
2024-10-21 14:25:00,117.97,118.09,117.96,118.07,26108.0,115.3375,115.4548,115.3277,115.4353,26108.0
2024-10-21 14:30:00,118.08,118.1,118.01,118.02,22539.0,115.4451,115.4646,115.3766,115.3864,22539.0
2024-10-21 14:35:00,118.03,118.08,118.02,118.05,21282.0,115.3962,115.4451,115.3864,115.4157,21282.0
2024-10-21 14:40:00,118.05,118.09,118.01,118.03,23009.0,115.4157,115.4548,115.3766,115.3962,23009.0
2024-10-21 14:45:00,118.03,118.09,118.0,118.06,19974.0,115.3962,115.4548,115.3668,115.4255,19974.0
2024-10-21 14:50:00,118.06,118.09,118.01,118.03,16835.0,115.4255,115.4548,115.3766,115.3962,16835.0
2024-10-21 14:55:00,118.03,118.1,117.99,118.07,25609.0,115.3962,115.4646,115.3571,115.4353,25609.0
2024-10-21 15:00:00,118.07,118.22,118.06,118.16,23266.0,115.4353,115.5819,115.4255,115.5233,23266.0
2024-10-21 15:05:00,118.17,118.31,118.17,118.25,30520.0,115.5331,115.6699,115.5331,115.6113,30520.0
2024-10-21 15:10:00,118.25,118.31,118.2,118.31,35070.0,115.6113,115.6699,115.5624,115.6699,35070.0
2024-10-21 15:15:00,118.28,118.3,118.11,118.18,24645.0,115.6406,115.6602,115.4744,115.5428,24645.0
2024-10-21 15:20:00,118.18,118.21,118.12,118.17,22462.0,115.5428,115.5722,115.4842,115.5331,22462.0
2024-10-21 15:25:00,118.18,118.25,118.15,118.16,17830.0,115.5428,115.6113,115.5135,115.5233,17830.0
2024-10-21 15:30:00,118.15,118.15,117.88,117.92,33237.0,115.5135,115.5135,115.2495,115.2886,33237.0
2024-10-21 15:35:00,117.92,118.08,117.91,117.97,44852.0,115.2886,115.4451,115.2789,115.3375,44852.0
2024-10-21 15:40:00,117.99,118.08,117.97,118.05,37422.0,115.3571,115.4451,115.3375,115.4157,37422.0
2024-10-21 15:45:00,118.06,118.06,117.91,117.97,46141.0,115.4255,115.4255,115.2789,115.3375,46141.0
2024-10-21 15:50:00,117.98,118.05,117.95,118.03,89723.0,115.3473,115.4157,115.318,115.3962,89723.0
2024-10-21 15:55:00,118.03,118.3,118.02,118.28,280246.0,115.3962,115.6602,115.3864,115.6406,280246.0
2024-10-22 09:30:00,117.65,118.15,117.39,118.11,143617.0,115.0247,115.5135,114.7705,115.4744,143617.0
2024-10-22 09:35:00,118.07,118.28,117.75,118.22,28536.0,115.4353,115.6406,115.1224,115.5819,28536.0
2024-10-22 09:40:00,118.2,118.23,117.73,117.82,19907.0,115.5624,115.5917,115.1029,115.1909,19907.0
2024-10-22 09:45:00,117.84,118.0,117.72,117.99,42886.0,115.2104,115.3668,115.0931,115.3571,42886.0
2024-10-22 09:50:00,118.02,118.11,117.68,117.94,25621.0,115.3864,115.4744,115.054,115.3082,25621.0
2024-10-22 09:55:00,117.96,117.97,117.59,117.74,54149.0,115.3277,115.3375,114.966,115.1126,54149.0
2024-10-22 10:00:00,117.74,117.77,117.53,117.69,32016.0,115.1126,115.142,114.9073,115.0638,32016.0
2024-10-22 10:05:00,117.69,117.84,117.58,117.61,27087.0,115.0638,115.2104,114.9562,114.9855,27087.0
2024-10-22 10:10:00,117.62,117.8,117.53,117.68,19162.0,114.9953,115.1713,114.9073,115.054,19162.0
2024-10-22 10:15:00,117.67,117.76,117.45,117.48,32390.0,115.0442,115.1322,114.8291,114.8584,32390.0
2024-10-22 10:20:00,117.5,117.51,117.36,117.45,17520.0,114.878,114.8878,114.7411,114.8291,17520.0
2024-10-22 10:25:00,117.45,117.48,117.26,117.33,38569.0,114.8291,114.8584,114.6434,114.7118,38569.0
2024-10-22 10:30:00,117.31,117.41,117.27,117.29,44955.0,114.6922,114.79,114.6531,114.6727,44955.0
2024-10-22 10:35:00,117.29,117.41,117.25,117.4,38823.0,114.6727,114.79,114.6336,114.7802,38823.0
2024-10-22 10:40:00,117.4,117.54,117.39,117.41,33486.0,114.7802,114.9171,114.7705,114.79,33486.0
2024-10-22 10:45:00,117.39,117.72,117.38,117.63,38883.0,114.7705,115.0931,114.7607,115.0051,38883.0
2024-10-22 10:50:00,117.62,117.84,117.61,117.74,29653.0,114.9953,115.2104,114.9855,115.1126,29653.0
2024-10-22 10:55:00,117.75,117.8,117.64,117.75,28067.0,115.1224,115.1713,115.0149,115.1224,28067.0
2024-10-22 11:00:00,117.75,117.91,117.69,117.79,19967.0,115.1224,115.2789,115.0638,115.1615,19967.0
2024-10-22 11:05:00,117.78,117.86,117.57,117.82,47161.0,115.1518,115.23,114.9464,115.1909,47161.0
2024-10-22 11:10:00,117.84,117.97,117.81,117.87,41675.0,115.2104,115.3375,115.1811,115.2397,41675.0
2024-10-22 11:15:00,117.87,118.08,117.84,117.99,22910.0,115.2397,115.4451,115.2104,115.3571,22910.0
2024-10-22 11:20:00,118.0,118.08,117.92,117.98,34080.0,115.3668,115.4451,115.2886,115.3473,34080.0
2024-10-22 11:25:00,117.99,118.04,117.77,118.04,33707.0,115.3571,115.406,115.142,115.406,33707.0
2024-10-22 11:30:00,118.04,118.22,118.04,118.18,16067.0,115.406,115.5819,115.406,115.5428,16067.0
2024-10-22 11:35:00,118.17,118.24,117.96,118.13,124847.0,115.5331,115.6015,115.3277,115.4939,124847.0
2024-10-22 11:40:00,118.14,118.14,118.03,118.03,14422.0,115.5037,115.5037,115.3962,115.3962,14422.0
2024-10-22 11:45:00,118.03,118.12,118.02,118.04,12862.0,115.3962,115.4842,115.3864,115.406,12862.0
2024-10-22 11:50:00,118.03,118.1,118.01,118.05,5196.0,115.3962,115.4646,115.3766,115.4157,5196.0
2024-10-22 11:55:00,118.03,118.06,117.99,118.0,6425.0,115.3962,115.4255,115.3571,115.3668,6425.0
2024-10-22 12:00:00,117.99,118.19,117.96,118.15,12809.0,115.3571,115.5526,115.3277,115.5135,12809.0
2024-10-22 12:05:00,118.12,118.15,118.08,118.09,12152.0,115.4842,115.5135,115.4451,115.4548,12152.0
2024-10-22 12:10:00,118.09,118.18,118.09,118.13,10999.0,115.4548,115.5428,115.4548,115.4939,10999.0
2024-10-22 12:15:00,118.14,118.16,118.07,118.09,16678.0,115.5037,115.5233,115.4353,115.4548,16678.0
2024-10-22 12:20:00,118.09,118.21,118.07,118.19,18124.0,115.4548,115.5722,115.4353,115.5526,18124.0
2024-10-22 12:25:00,118.18,118.26,118.14,118.26,20732.0,115.5428,115.621,115.5037,115.621,20732.0
2024-10-22 12:30:00,118.27,118.36,118.25,118.3,30894.0,115.6308,115.7188,115.6113,115.6602,30894.0
2024-10-22 12:35:00,118.3,118.34,118.25,118.29,10151.0,115.6602,115.6993,115.6113,115.6504,10151.0
2024-10-22 12:40:00,118.3,118.45,118.25,118.42,18837.0,115.6602,115.8068,115.6113,115.7775,18837.0
2024-10-22 12:45:00,118.43,118.43,118.3,118.3,8828.0,115.7872,115.7872,115.6602,115.6602,8828.0
2024-10-22 12:50:00,118.3,118.35,118.25,118.26,13475.0,115.6602,115.709,115.6113,115.621,13475.0
2024-10-22 12:55:00,118.26,118.28,118.1,118.15,8150.0,115.621,115.6406,115.4646,115.5135,8150.0
2024-10-22 13:00:00,118.18,118.31,118.17,118.26,12756.0,115.5428,115.6699,115.5331,115.621,12756.0
2024-10-22 13:05:00,118.25,118.25,118.09,118.09,30549.0,115.6113,115.6113,115.4548,115.4548,30549.0
2024-10-22 13:10:00,118.11,118.12,118.03,118.04,14476.0,115.4744,115.4842,115.3962,115.406,14476.0
2024-10-22 13:15:00,118.05,118.09,118.02,118.03,14113.0,115.4157,115.4548,115.3864,115.3962,14113.0
2024-10-22 13:20:00,118.05,118.05,117.97,117.97,5348.0,115.4157,115.4157,115.3375,115.3375,5348.0
2024-10-22 13:25:00,117.98,118.0,117.97,117.97,9111.0,115.3473,115.3668,115.3375,115.3375,9111.0
2024-10-22 13:30:00,117.97,118.01,117.91,117.97,20676.0,115.3375,115.3766,115.2789,115.3375,20676.0
2024-10-22 13:35:00,117.97,118.01,117.94,117.94,14739.0,115.3375,115.3766,115.3082,115.3082,14739.0
2024-10-22 13:40:00,117.94,118.08,117.88,118.03,34641.0,115.3082,115.4451,115.2495,115.3962,34641.0
2024-10-22 13:45:00,118.05,118.08,117.99,118.04,10460.0,115.4157,115.4451,115.3571,115.406,10460.0
2024-10-22 13:50:00,118.04,118.05,117.95,117.99,15229.0,115.406,115.4157,115.318,115.3571,15229.0
2024-10-22 13:55:00,117.98,118.11,117.95,118.06,40427.0,115.3473,115.4744,115.318,115.4255,40427.0
2024-10-22 14:00:00,118.06,118.09,118.03,118.05,9064.0,115.4255,115.4548,115.3962,115.4157,9064.0
2024-10-22 14:05:00,118.05,118.06,118.0,118.0,8576.0,115.4157,115.4255,115.3668,115.3668,8576.0
2024-10-22 14:10:00,117.99,118.08,117.99,118.02,8415.0,115.3571,115.4451,115.3571,115.3864,8415.0
2024-10-22 14:15:00,118.0,118.2,117.99,118.16,18781.0,115.3668,115.5624,115.3571,115.5233,18781.0
2024-10-22 14:20:00,118.16,118.16,118.05,118.08,14588.0,115.5233,115.5233,115.4157,115.4451,14588.0
2024-10-22 14:25:00,118.09,118.11,118.01,118.07,15016.0,115.4548,115.4744,115.3766,115.4353,15016.0
2024-10-22 14:30:00,118.06,118.14,118.05,118.11,12189.0,115.4255,115.5037,115.4157,115.4744,12189.0
2024-10-22 14:35:00,118.11,118.11,118.04,118.11,20460.0,115.4744,115.4744,115.406,115.4744,20460.0
2024-10-22 14:40:00,118.11,118.14,118.09,118.14,19560.0,115.4744,115.5037,115.4548,115.5037,19560.0
2024-10-22 14:45:00,118.15,118.19,118.11,118.17,27243.0,115.5135,115.5526,115.4744,115.5331,27243.0
2024-10-22 14:50:00,118.17,118.17,117.95,117.97,45058.0,115.5331,115.5331,115.318,115.3375,45058.0
2024-10-22 14:55:00,117.97,117.98,117.88,117.91,16513.0,115.3375,115.3473,115.2495,115.2789,16513.0
2024-10-22 15:00:00,117.9,117.93,117.87,117.91,14194.0,115.2691,115.2984,115.2397,115.2789,14194.0
2024-10-22 15:05:00,117.92,117.97,117.87,117.96,16885.0,115.2886,115.3375,115.2397,115.3277,16885.0
2024-10-22 15:10:00,117.97,118.02,117.9,117.91,15636.0,115.3375,115.3864,115.2691,115.2789,15636.0
2024-10-22 15:15:00,117.9,118.04,117.9,118.04,18471.0,115.2691,115.406,115.2691,115.406,18471.0
2024-10-22 15:20:00,118.04,118.18,118.03,118.18,35304.0,115.406,115.5428,115.3962,115.5428,35304.0
2024-10-22 15:25:00,118.18,118.32,118.18,118.26,37027.0,115.5428,115.6797,115.5428,115.621,37027.0
2024-10-22 15:30:00,118.26,118.34,118.15,118.3,48096.0,115.621,115.6993,115.5135,115.6602,48096.0
2024-10-22 15:35:00,118.31,118.37,118.31,118.33,22797.0,115.6699,115.7286,115.6699,115.6895,22797.0
2024-10-22 15:40:00,118.32,118.41,118.31,118.4,50776.0,115.6797,115.7677,115.6699,115.7579,50776.0
2024-10-22 15:45:00,118.4,118.61,118.38,118.58,54042.0,115.7579,115.9632,115.7384,115.9339,54042.0
2024-10-22 15:50:00,118.57,118.59,118.43,118.44,125082.0,115.9241,115.9437,115.7872,115.797,125082.0
2024-10-22 15:55:00,118.44,118.44,118.22,118.32,202738.0,115.797,115.797,115.5819,115.6797,202738.0
2024-10-23 09:30:00,117.89,118.2,117.8,118.15,66166.0,115.2593,115.5624,115.1713,115.5135,66166.0
2024-10-23 09:35:00,118.16,118.21,117.6,117.62,28046.0,115.5233,115.5722,114.9758,114.9953,28046.0
2024-10-23 09:40:00,117.6,118.06,117.48,118.02,23693.0,114.9758,115.4255,114.8584,115.3864,23693.0
2024-10-23 09:45:00,118.0,118.11,117.81,117.86,22347.0,115.3668,115.4744,115.1811,115.23,22347.0
2024-10-23 09:50:00,117.85,117.92,117.55,117.59,23253.0,115.2202,115.2886,114.9269,114.966,23253.0
2024-10-23 09:55:00,117.62,117.92,117.58,117.92,20316.0,114.9953,115.2886,114.9562,115.2886,20316.0
2024-10-23 10:00:00,117.92,118.27,117.92,118.23,23661.0,115.2886,115.6308,115.2886,115.5917,23661.0
2024-10-23 10:05:00,118.22,118.28,118.01,118.26,24760.0,115.5819,115.6406,115.3766,115.621,24760.0
2024-10-23 10:10:00,118.24,118.35,118.09,118.12,21090.0,115.6015,115.709,115.4548,115.4842,21090.0
2024-10-23 10:15:00,118.14,118.35,118.14,118.28,18355.0,115.5037,115.709,115.5037,115.6406,18355.0
2024-10-23 10:20:00,118.25,118.35,118.1,118.34,21122.0,115.6113,115.709,115.4646,115.6993,21122.0
2024-10-23 10:25:00,118.34,118.43,118.24,118.4,26110.0,115.6993,115.7872,115.6015,115.7579,26110.0
2024-10-23 10:30:00,118.4,118.59,118.33,118.57,69072.0,115.7579,115.9437,115.6895,115.9241,69072.0
2024-10-23 10:35:00,118.55,118.59,118.42,118.47,31322.0,115.9046,115.9437,115.7775,115.8264,31322.0
2024-10-23 10:40:00,118.47,118.62,118.43,118.54,27137.0,115.8264,115.973,115.7872,115.8948,27137.0
2024-10-23 10:45:00,118.58,118.65,118.4,118.42,36970.0,115.9339,116.0023,115.7579,115.7775,36970.0
2024-10-23 10:50:00,118.42,118.45,118.19,118.22,51063.0,115.7775,115.8068,115.5526,115.5819,51063.0
2024-10-23 10:55:00,118.23,118.39,118.21,118.38,43879.0,115.5917,115.7481,115.5722,115.7384,43879.0
2024-10-23 11:00:00,118.37,118.37,118.18,118.19,16049.0,115.7286,115.7286,115.5428,115.5526,16049.0
2024-10-23 11:05:00,118.19,118.23,118.15,118.23,17302.0,115.5526,115.5917,115.5135,115.5917,17302.0
2024-10-23 11:10:00,118.23,118.24,117.97,118.08,40568.0,115.5917,115.6015,115.3375,115.4451,40568.0
2024-10-23 11:15:00,118.07,118.15,118.03,118.12,12583.0,115.4353,115.5135,115.3962,115.4842,12583.0
2024-10-23 11:20:00,118.12,118.32,118.09,118.21,15759.0,115.4842,115.6797,115.4548,115.5722,15759.0
2024-10-23 11:25:00,118.21,118.29,118.2,118.23,12644.0,115.5722,115.6504,115.5624,115.5917,12644.0
2024-10-23 11:30:00,118.24,118.3,118.2,118.25,15420.0,115.6015,115.6602,115.5624,115.6113,15420.0
2024-10-23 11:35:00,118.25,118.5,118.24,118.46,30142.0,115.6113,115.8557,115.6015,115.8166,30142.0
2024-10-23 11:40:00,118.47,118.5,118.4,118.47,33411.0,115.8264,115.8557,115.7579,115.8264,33411.0
2024-10-23 11:45:00,118.47,118.55,118.45,118.48,44321.0,115.8264,115.9046,115.8068,115.8361,44321.0
2024-10-23 11:50:00,118.48,118.74,118.46,118.68,27307.0,115.8361,116.0903,115.8166,116.0317,27307.0
2024-10-23 11:55:00,118.7,118.71,118.55,118.61,19133.0,116.0512,116.061,115.9046,115.9632,19133.0
2024-10-23 12:00:00,118.62,118.74,118.55,118.56,28288.0,115.973,116.0903,115.9046,115.9143,28288.0
2024-10-23 12:05:00,118.58,118.59,118.45,118.57,13816.0,115.9339,115.9437,115.8068,115.9241,13816.0
2024-10-23 12:10:00,118.54,118.56,118.35,118.35,25797.0,115.8948,115.9143,115.709,115.709,25797.0
2024-10-23 12:15:00,118.36,118.46,118.36,118.39,17947.0,115.7188,115.8166,115.7188,115.7481,17947.0
2024-10-23 12:20:00,118.39,118.42,118.18,118.26,21798.0,115.7481,115.7775,115.5428,115.621,21798.0
2024-10-23 12:25:00,118.28,118.29,118.21,118.21,15745.0,115.6406,115.6504,115.5722,115.5722,15745.0
2024-10-23 12:30:00,118.22,118.27,118.13,118.27,18950.0,115.5819,115.6308,115.4939,115.6308,18950.0
2024-10-23 12:35:00,118.29,118.41,118.23,118.23,17185.0,115.6504,115.7677,115.5917,115.5917,17185.0
2024-10-23 12:40:00,118.25,118.28,118.11,118.11,11991.0,115.6113,115.6406,115.4744,115.4744,11991.0
2024-10-23 12:45:00,118.09,118.2,118.07,118.2,20879.0,115.4548,115.5624,115.4353,115.5624,20879.0
2024-10-23 12:50:00,118.21,118.23,118.05,118.06,8858.0,115.5722,115.5917,115.4157,115.4255,8858.0
2024-10-23 12:55:00,118.06,118.06,117.98,118.04,15712.0,115.4255,115.4255,115.3473,115.406,15712.0
2024-10-23 13:00:00,118.05,118.06,117.81,117.81,15424.0,115.4157,115.4255,115.1811,115.1811,15424.0
2024-10-23 13:05:00,117.82,117.86,117.79,117.8,10794.0,115.1909,115.23,115.1615,115.1713,10794.0
2024-10-23 13:10:00,117.79,117.81,117.64,117.68,30638.0,115.1615,115.1811,115.0149,115.054,30638.0
2024-10-23 13:15:00,117.69,117.78,117.67,117.74,12777.0,115.0638,115.1518,115.0442,115.1126,12777.0
2024-10-23 13:20:00,117.73,117.78,117.69,117.72,13240.0,115.1029,115.1518,115.0638,115.0931,13240.0
2024-10-23 13:25:00,117.72,117.76,117.69,117.71,15851.0,115.0931,115.1322,115.0638,115.0833,15851.0
2024-10-23 13:30:00,117.69,117.69,117.58,117.58,11822.0,115.0638,115.0638,114.9562,114.9562,11822.0
2024-10-23 13:35:00,117.59,117.61,117.54,117.57,10570.0,114.966,114.9855,114.9171,114.9464,10570.0
2024-10-23 13:40:00,117.57,117.63,117.53,117.61,17139.0,114.9464,115.0051,114.9073,114.9855,17139.0
2024-10-23 13:45:00,117.61,117.71,117.58,117.64,18616.0,114.9855,115.0833,114.9562,115.0149,18616.0
2024-10-23 13:50:00,117.64,117.65,117.54,117.55,10963.0,115.0149,115.0247,114.9171,114.9269,10963.0
2024-10-23 13:55:00,117.56,117.57,117.52,117.52,12217.0,114.9367,114.9464,114.8976,114.8976,12217.0
2024-10-23 14:00:00,117.52,117.59,117.41,117.41,26637.0,114.8976,114.966,114.79,114.79,26637.0
2024-10-23 14:05:00,117.39,117.44,117.33,117.37,15797.0,114.7705,114.8193,114.7118,114.7509,15797.0
2024-10-23 14:10:00,117.38,117.38,117.28,117.31,12928.0,114.7607,114.7607,114.6629,114.6922,12928.0
2024-10-23 14:15:00,117.31,117.31,117.2,117.22,16893.0,114.6922,114.6922,114.5847,114.6043,16893.0
2024-10-23 14:20:00,117.23,117.46,117.23,117.41,30182.0,114.614,114.8389,114.614,114.79,30182.0
2024-10-23 14:25:00,117.41,117.54,117.4,117.53,21754.0,114.79,114.9171,114.7802,114.9073,21754.0
2024-10-23 14:30:00,117.53,117.71,117.5,117.7,16033.0,114.9073,115.0833,114.878,115.0735,16033.0
2024-10-23 14:35:00,117.7,117.84,117.69,117.82,16933.0,115.0735,115.2104,115.0638,115.1909,16933.0
2024-10-23 14:40:00,117.81,117.9,117.78,117.83,16646.0,115.1811,115.2691,115.1518,115.2006,16646.0
2024-10-23 14:45:00,117.84,117.88,117.78,117.81,15619.0,115.2104,115.2495,115.1518,115.1811,15619.0
2024-10-23 14:50:00,117.82,117.83,117.74,117.77,8580.0,115.1909,115.2006,115.1126,115.142,8580.0
2024-10-23 14:55:00,117.78,117.89,117.78,117.87,14316.0,115.1518,115.2593,115.1518,115.2397,14316.0
2024-10-23 15:00:00,117.88,117.93,117.82,117.91,12198.0,115.2495,115.2984,115.1909,115.2789,12198.0
2024-10-23 15:05:00,117.9,117.93,117.84,117.92,13621.0,115.2691,115.2984,115.2104,115.2886,13621.0
2024-10-23 15:10:00,117.92,118.03,117.91,117.98,15709.0,115.2886,115.3962,115.2789,115.3473,15709.0
2024-10-23 15:15:00,117.98,118.06,117.94,118.06,16005.0,115.3473,115.4255,115.3082,115.4255,16005.0
2024-10-23 15:20:00,118.05,118.06,117.88,117.9,23844.0,115.4157,115.4255,115.2495,115.2691,23844.0
2024-10-23 15:25:00,117.9,118.04,117.9,118.01,18090.0,115.2691,115.406,115.2691,115.3766,18090.0
2024-10-23 15:30:00,118.01,118.03,117.93,117.98,26842.0,115.3766,115.3962,115.2984,115.3473,26842.0
2024-10-23 15:35:00,117.98,118.01,117.92,117.96,26565.0,115.3473,115.3766,115.2886,115.3277,26565.0
2024-10-23 15:40:00,117.95,118.05,117.94,118.03,25186.0,115.318,115.4157,115.3082,115.3962,25186.0
2024-10-23 15:45:00,118.03,118.09,117.99,118.0,33273.0,115.3962,115.4548,115.3571,115.3668,33273.0
2024-10-23 15:50:00,118.01,118.1,118.0,118.09,67006.0,115.3766,115.4646,115.3668,115.4548,67006.0
2024-10-23 15:55:00,118.08,118.29,117.97,118.28,238598.0,115.4451,115.6504,115.3375,115.6406,238598.0
2024-10-24 09:30:00,118.4,118.94,118.38,118.84,95629.0,115.7579,116.2859,115.7384,116.1881,95629.0
2024-10-24 09:35:00,118.8,118.91,118.47,118.84,42321.0,116.149,116.2565,115.8264,116.1881,42321.0
2024-10-24 09:40:00,118.88,119.03,118.54,118.56,34768.0,116.2272,116.3739,115.8948,115.9143,34768.0
2024-10-24 09:45:00,118.62,118.94,118.53,118.73,47260.0,115.973,116.2859,115.885,116.0806,47260.0
2024-10-24 09:50:00,118.74,119.03,118.55,119.03,56540.0,116.0903,116.3739,115.9046,116.3739,56540.0
2024-10-24 09:55:00,119.03,119.06,118.89,118.89,42322.0,116.3739,116.4032,116.237,116.237,42322.0
2024-10-24 10:00:00,118.89,118.99,118.59,118.6,78683.0,116.237,116.3348,115.9437,115.9535,78683.0
2024-10-24 10:05:00,118.63,118.64,118.4,118.56,32208.0,115.9828,115.9926,115.7579,115.9143,32208.0
2024-10-24 10:10:00,118.56,118.58,118.31,118.33,27157.0,115.9143,115.9339,115.6699,115.6895,27157.0
2024-10-24 10:15:00,118.28,118.28,118.14,118.18,38628.0,115.6406,115.6406,115.5037,115.5428,38628.0
2024-10-24 10:20:00,118.16,118.29,118.12,118.26,20885.0,115.5233,115.6504,115.4842,115.621,20885.0
2024-10-24 10:25:00,118.27,118.41,118.22,118.3,33748.0,115.6308,115.7677,115.5819,115.6602,33748.0
2024-10-24 10:30:00,118.28,118.48,118.15,118.43,26463.0,115.6406,115.8361,115.5135,115.7872,26463.0
2024-10-24 10:35:00,118.43,118.51,118.39,118.46,24679.0,115.7872,115.8655,115.7481,115.8166,24679.0
2024-10-24 10:40:00,118.46,118.53,118.39,118.52,25565.0,115.8166,115.885,115.7481,115.8752,25565.0
2024-10-24 10:45:00,118.52,118.52,118.37,118.48,22320.0,115.8752,115.8752,115.7286,115.8361,22320.0
2024-10-24 10:50:00,118.47,118.55,118.41,118.46,33280.0,115.8264,115.9046,115.7677,115.8166,33280.0
2024-10-24 10:55:00,118.48,118.6,118.47,118.53,22743.0,115.8361,115.9535,115.8264,115.885,22743.0
2024-10-24 11:00:00,118.54,118.58,118.4,118.43,25729.0,115.8948,115.9339,115.7579,115.7872,25729.0
2024-10-24 11:05:00,118.41,118.41,118.28,118.35,18300.0,115.7677,115.7677,115.6406,115.709,18300.0
2024-10-24 11:10:00,118.37,118.56,118.35,118.47,23371.0,115.7286,115.9143,115.709,115.8264,23371.0
2024-10-24 11:15:00,118.49,118.64,118.45,118.57,24580.0,115.8459,115.9926,115.8068,115.9241,24580.0
2024-10-24 11:20:00,118.58,118.61,118.46,118.47,18980.0,115.9339,115.9632,115.8166,115.8264,18980.0
2024-10-24 11:25:00,118.47,118.47,118.35,118.39,21264.0,115.8264,115.8264,115.709,115.7481,21264.0
2024-10-24 11:30:00,118.39,118.39,118.25,118.33,20667.0,115.7481,115.7481,115.6113,115.6895,20667.0
2024-10-24 11:35:00,118.32,118.4,118.29,118.29,26579.0,115.6797,115.7579,115.6504,115.6504,26579.0
2024-10-24 11:40:00,118.3,118.3,118.21,118.23,19921.0,115.6602,115.6602,115.5722,115.5917,19921.0
2024-10-24 11:45:00,118.24,118.28,117.97,117.98,45609.0,115.6015,115.6406,115.3375,115.3473,45609.0
2024-10-24 11:50:00,117.97,118.06,117.94,118.06,146477.0,115.3375,115.4255,115.3082,115.4255,146477.0
2024-10-24 11:55:00,118.08,118.25,118.08,118.16,32520.0,115.4451,115.6113,115.4451,115.5233,32520.0
2024-10-24 12:00:00,118.16,118.21,118.06,118.17,24760.0,115.5233,115.5722,115.4255,115.5331,24760.0
2024-10-24 12:05:00,118.16,118.24,118.0,118.04,18967.0,115.5233,115.6015,115.3668,115.406,18967.0
2024-10-24 12:10:00,118.06,118.08,118.0,118.05,15829.0,115.4255,115.4451,115.3668,115.4157,15829.0
2024-10-24 12:15:00,118.06,118.07,118.0,118.03,11859.0,115.4255,115.4353,115.3668,115.3962,11859.0
2024-10-24 12:20:00,118.04,118.09,117.94,118.09,130496.0,115.406,115.4548,115.3082,115.4548,130496.0
2024-10-24 12:25:00,118.09,118.19,118.06,118.18,20745.0,115.4548,115.5526,115.4255,115.5428,20745.0
2024-10-24 12:30:00,118.18,118.4,118.18,118.4,22050.0,115.5428,115.7579,115.5428,115.7579,22050.0
2024-10-24 12:35:00,118.4,118.42,118.29,118.31,16517.0,115.7579,115.7775,115.6504,115.6699,16517.0
2024-10-24 12:40:00,118.3,118.37,118.28,118.31,13013.0,115.6602,115.7286,115.6406,115.6699,13013.0
2024-10-24 12:45:00,118.3,118.45,118.3,118.45,22587.0,115.6602,115.8068,115.6602,115.8068,22587.0
2024-10-24 12:50:00,118.44,118.47,118.33,118.41,15707.0,115.797,115.8264,115.6895,115.7677,15707.0
2024-10-24 12:55:00,118.41,118.54,118.4,118.54,14574.0,115.7677,115.8948,115.7579,115.8948,14574.0
2024-10-24 13:00:00,118.54,118.62,118.49,118.61,128370.0,115.8948,115.973,115.8459,115.9632,128370.0
2024-10-24 13:05:00,118.62,118.7,118.6,118.7,34830.0,115.973,116.0512,115.9535,116.0512,34830.0
2024-10-24 13:10:00,118.69,118.77,118.64,118.66,20919.0,116.0414,116.1197,115.9926,116.0121,20919.0
2024-10-24 13:15:00,118.66,118.72,118.58,118.71,32650.0,116.0121,116.0708,115.9339,116.061,32650.0
2024-10-24 13:20:00,118.7,118.77,118.7,118.73,18612.0,116.0512,116.1197,116.0512,116.0806,18612.0
2024-10-24 13:25:00,118.73,118.84,118.71,118.8,25947.0,116.0806,116.1881,116.061,116.149,25947.0
2024-10-24 13:30:00,118.79,118.9,118.78,118.87,23150.0,116.1392,116.2468,116.1294,116.2174,23150.0
2024-10-24 13:35:00,118.87,118.93,118.85,118.9,29068.0,116.2174,116.2761,116.1979,116.2468,29068.0
2024-10-24 13:40:00,118.9,118.97,118.85,118.96,36693.0,116.2468,116.3152,116.1979,116.3054,36693.0
2024-10-24 13:45:00,118.97,118.97,118.67,118.69,21832.0,116.3152,116.3152,116.0219,116.0414,21832.0
2024-10-24 13:50:00,118.69,118.71,118.65,118.68,9445.0,116.0414,116.061,116.0023,116.0317,9445.0
2024-10-24 13:55:00,118.69,118.75,118.65,118.68,49236.0,116.0414,116.1001,116.0023,116.0317,49236.0
2024-10-24 14:00:00,118.67,118.67,118.53,118.61,16820.0,116.0219,116.0219,115.885,115.9632,16820.0
2024-10-24 14:05:00,118.62,118.73,118.61,118.73,19052.0,115.973,116.0806,115.9632,116.0806,19052.0
2024-10-24 14:10:00,118.75,118.81,118.7,118.81,22282.0,116.1001,116.1588,116.0512,116.1588,22282.0
2024-10-24 14:15:00,118.81,118.86,118.78,118.84,22542.0,116.1588,116.2077,116.1294,116.1881,22542.0
2024-10-24 14:20:00,118.84,118.88,118.82,118.82,14376.0,116.1881,116.2272,116.1685,116.1685,14376.0
2024-10-24 14:25:00,118.79,118.8,118.75,118.76,11522.0,116.1392,116.149,116.1001,116.1099,11522.0
2024-10-24 14:30:00,118.75,118.78,118.65,118.69,11158.0,116.1001,116.1294,116.0023,116.0414,11158.0
2024-10-24 14:35:00,118.71,118.73,118.65,118.65,11945.0,116.061,116.0806,116.0023,116.0023,11945.0
2024-10-24 14:40:00,118.65,118.77,118.6,118.77,32514.0,116.0023,116.1197,115.9535,116.1197,32514.0
2024-10-24 14:45:00,118.76,118.83,118.75,118.81,17490.0,116.1099,116.1783,116.1001,116.1588,17490.0
2024-10-24 14:50:00,118.81,118.89,118.81,118.81,10248.0,116.1588,116.237,116.1588,116.1588,10248.0
2024-10-24 14:55:00,118.83,118.87,118.78,118.86,28263.0,116.1783,116.2174,116.1294,116.2077,28263.0
2024-10-24 15:00:00,118.85,118.87,118.77,118.77,19965.0,116.1979,116.2174,116.1197,116.1197,19965.0
2024-10-24 15:05:00,118.78,119.02,118.77,118.98,39558.0,116.1294,116.3641,116.1197,116.325,39558.0
2024-10-24 15:10:00,118.98,119.2,118.98,119.03,54728.0,116.325,116.5401,116.325,116.3739,54728.0
2024-10-24 15:15:00,119.02,119.02,118.84,118.86,38774.0,116.3641,116.3641,116.1881,116.2077,38774.0
2024-10-24 15:20:00,118.86,119.07,118.86,118.96,25909.0,116.2077,116.413,116.2077,116.3054,25909.0
2024-10-24 15:25:00,118.97,119.19,118.97,119.03,142683.0,116.3152,116.5303,116.3152,116.3739,142683.0
2024-10-24 15:30:00,119.03,119.21,119.0,119.21,63654.0,116.3739,116.5498,116.3445,116.5498,63654.0
2024-10-24 15:35:00,119.22,119.24,119.0,119.04,81075.0,116.5596,116.5792,116.3445,116.3836,81075.0
2024-10-24 15:40:00,119.03,119.07,118.96,119.07,53911.0,116.3739,116.413,116.3054,116.413,53911.0
2024-10-24 15:45:00,119.07,119.09,118.97,118.98,75934.0,116.413,116.4325,116.3152,116.325,75934.0
2024-10-24 15:50:00,119.0,119.22,118.97,119.22,188229.0,116.3445,116.5596,116.3152,116.5596,188229.0
2024-10-24 15:55:00,119.22,119.34,119.13,119.18,328914.0,116.5596,116.6769,116.4716,116.5205,328914.0
2024-10-25 09:30:00,120.0,120.0,119.49,119.5,70409.0,117.3222,117.3222,116.8236,116.8334,70409.0
2024-10-25 09:35:00,119.49,119.54,119.05,119.11,22156.0,116.8236,116.8725,116.3934,116.4521,22156.0
2024-10-25 09:40:00,119.1,119.21,119.0,119.14,16959.0,116.4423,116.5498,116.3445,116.4814,16959.0
2024-10-25 09:45:00,119.18,119.24,118.96,119.1,51727.0,116.5205,116.5792,116.3054,116.4423,51727.0
2024-10-25 09:50:00,119.09,119.4,119.09,119.32,50235.0,116.4325,116.7356,116.4325,116.6574,50235.0
2024-10-25 09:55:00,119.32,120.0,119.18,119.64,267617.0,116.6574,117.3222,116.5205,116.9702,267617.0
2024-10-25 10:00:00,119.64,119.83,119.41,119.58,47709.0,116.9702,117.156,116.7454,116.9116,47709.0
2024-10-25 10:05:00,119.58,119.62,119.44,119.54,55007.0,116.9116,116.9507,116.7747,116.8725,55007.0
2024-10-25 10:10:00,119.55,119.55,119.27,119.39,58075.0,116.8823,116.8823,116.6085,116.7258,58075.0
2024-10-25 10:15:00,119.37,119.45,119.26,119.33,33855.0,116.7063,116.7845,116.5987,116.6672,33855.0
2024-10-25 10:20:00,119.31,119.38,119.16,119.17,28741.0,116.6476,116.7161,116.501,116.5107,28741.0
2024-10-25 10:25:00,119.2,119.26,118.92,118.93,29864.0,116.5401,116.5987,116.2663,116.2761,29864.0
2024-10-25 10:30:00,118.91,118.91,118.68,118.72,41335.0,116.2565,116.2565,116.0317,116.0708,41335.0
2024-10-25 10:35:00,118.73,118.76,118.65,118.7,34081.0,116.0806,116.1099,116.0023,116.0512,34081.0
2024-10-25 10:40:00,118.7,118.83,118.55,118.62,34095.0,116.0512,116.1783,115.9046,115.973,34095.0
2024-10-25 10:45:00,118.63,118.73,118.53,118.63,26357.0,115.9828,116.0806,115.885,115.9828,26357.0
2024-10-25 10:50:00,118.62,118.71,118.55,118.63,31960.0,115.973,116.061,115.9046,115.9828,31960.0
2024-10-25 10:55:00,118.66,118.66,118.4,118.4,19230.0,116.0121,116.0121,115.7579,115.7579,19230.0
2024-10-25 11:00:00,118.41,118.52,118.19,118.21,38953.0,115.7677,115.8752,115.5526,115.5722,38953.0
2024-10-25 11:05:00,118.21,118.29,118.2,118.28,38901.0,115.5722,115.6504,115.5624,115.6406,38901.0
2024-10-25 11:10:00,118.28,118.28,117.77,117.83,36811.0,115.6406,115.6406,115.142,115.2006,36811.0
2024-10-25 11:15:00,117.84,117.95,117.69,117.69,57981.0,115.2104,115.318,115.0638,115.0638,57981.0
2024-10-25 11:20:00,117.7,117.74,117.59,117.64,58857.0,115.0735,115.1126,114.966,115.0149,58857.0
2024-10-25 11:25:00,117.64,117.71,117.53,117.56,36753.0,115.0149,115.0833,114.9073,114.9367,36753.0
2024-10-25 11:30:00,117.55,117.6,117.42,117.43,42389.0,114.9269,114.9758,114.7998,114.8096,42389.0
2024-10-25 11:35:00,117.45,117.48,117.31,117.37,28906.0,114.8291,114.8584,114.6922,114.7509,28906.0
2024-10-25 11:40:00,117.37,117.37,117.25,117.27,27851.0,114.7509,114.7509,114.6336,114.6531,27851.0
2024-10-25 11:45:00,117.28,117.35,117.26,117.31,25374.0,114.6629,114.7313,114.6434,114.6922,25374.0
2024-10-25 11:50:00,117.31,117.32,116.95,116.97,47079.0,114.6922,114.702,114.3403,114.3598,47079.0
2024-10-25 11:55:00,116.96,117.16,116.96,117.14,43479.0,114.3501,114.5456,114.3501,114.526,43479.0
2024-10-25 12:00:00,117.14,117.14,116.9,116.93,48954.0,114.526,114.526,114.2914,114.3207,48954.0
2024-10-25 12:05:00,116.93,117.2,116.91,117.14,29555.0,114.3207,114.5847,114.3012,114.526,29555.0
2024-10-25 12:10:00,117.14,117.24,117.1,117.13,24285.0,114.526,114.6238,114.4869,114.5163,24285.0
2024-10-25 12:15:00,117.14,117.23,117.07,117.22,42562.0,114.526,114.614,114.4576,114.6043,42562.0
2024-10-25 12:20:00,117.23,117.5,117.18,117.25,281157.0,114.614,114.878,114.5651,114.6336,281157.0
2024-10-25 12:25:00,117.25,117.51,117.25,117.42,188821.0,114.6336,114.8878,114.6336,114.7998,188821.0
2024-10-25 12:30:00,117.41,117.51,117.14,117.16,131557.0,114.79,114.8878,114.526,114.5456,131557.0
2024-10-25 12:35:00,117.18,117.23,117.05,117.12,16590.0,114.5651,114.614,114.438,114.5065,16590.0
2024-10-25 12:40:00,117.12,117.19,117.06,117.14,24785.0,114.5065,114.5749,114.4478,114.526,24785.0
2024-10-25 12:45:00,117.16,117.22,117.08,117.15,17469.0,114.5456,114.6043,114.4674,114.5358,17469.0
2024-10-25 12:50:00,117.16,117.16,117.0,117.08,22387.0,114.5456,114.5456,114.3892,114.4674,22387.0
2024-10-25 12:55:00,117.09,117.13,117.04,117.09,13423.0,114.4772,114.5163,114.4283,114.4772,13423.0
2024-10-25 13:00:00,117.09,117.17,117.04,117.09,13785.0,114.4772,114.5554,114.4283,114.4772,13785.0
2024-10-25 13:05:00,117.09,117.12,117.04,117.07,13919.0,114.4772,114.5065,114.4283,114.4576,13919.0
2024-10-25 13:10:00,117.08,117.08,116.8,116.89,24434.0,114.4674,114.4674,114.1936,114.2816,24434.0
2024-10-25 13:15:00,116.85,116.9,116.79,116.83,11066.0,114.2425,114.2914,114.1838,114.223,11066.0
2024-10-25 13:20:00,116.81,116.92,116.69,116.9,18310.0,114.2034,114.3109,114.0861,114.2914,18310.0
2024-10-25 13:25:00,116.9,116.92,116.83,116.83,13197.0,114.2914,114.3109,114.223,114.223,13197.0
2024-10-25 13:30:00,116.83,116.83,116.72,116.75,26007.0,114.223,114.223,114.1154,114.1447,26007.0
2024-10-25 13:35:00,116.72,116.77,116.64,116.69,22239.0,114.1154,114.1643,114.0372,114.0861,22239.0
2024-10-25 13:40:00,116.69,116.69,116.4,116.45,38712.0,114.0861,114.0861,113.8025,113.8514,38712.0
2024-10-25 13:45:00,116.44,116.69,116.43,116.65,30902.0,113.8417,114.0861,113.8319,114.047,30902.0
2024-10-25 13:50:00,116.61,116.74,116.56,116.66,22029.0,114.0079,114.135,113.959,114.0567,22029.0
2024-10-25 13:55:00,116.64,116.66,116.5,116.54,19284.0,114.0372,114.0567,113.9003,113.9394,19284.0
2024-10-25 14:00:00,116.53,116.57,116.33,116.52,56022.0,113.9296,113.9688,113.7341,113.9199,56022.0
2024-10-25 14:05:00,116.49,116.49,116.36,116.4,30171.0,113.8905,113.8905,113.7634,113.8025,30171.0
2024-10-25 14:10:00,116.37,116.52,116.34,116.43,29726.0,113.7732,113.9199,113.7439,113.8319,29726.0
2024-10-25 14:15:00,116.43,116.65,116.41,116.63,24416.0,113.8319,114.047,113.8123,114.0274,24416.0
2024-10-25 14:20:00,116.63,116.75,116.61,116.74,24785.0,114.0274,114.1447,114.0079,114.135,24785.0
2024-10-25 14:25:00,116.74,116.96,116.72,116.9,19335.0,114.135,114.3501,114.1154,114.2914,19335.0
2024-10-25 14:30:00,116.88,116.88,116.76,116.8,26902.0,114.2718,114.2718,114.1545,114.1936,26902.0
2024-10-25 14:35:00,116.78,117.01,116.75,117.0,22590.0,114.1741,114.3989,114.1447,114.3892,22590.0
2024-10-25 14:40:00,116.98,117.04,116.92,116.97,21279.0,114.3696,114.4283,114.3109,114.3598,21279.0
2024-10-25 14:45:00,116.97,117.08,116.97,117.06,15332.0,114.3598,114.4674,114.3598,114.4478,15332.0
2024-10-25 14:50:00,117.04,117.07,117.0,117.03,13007.0,114.4283,114.4576,114.3892,114.4185,13007.0
2024-10-25 14:55:00,117.04,117.09,117.02,117.05,17040.0,114.4283,114.4772,114.4087,114.438,17040.0
2024-10-25 15:00:00,117.06,117.1,117.01,117.07,20531.0,114.4478,114.4869,114.3989,114.4576,20531.0
2024-10-25 15:05:00,117.07,117.16,117.05,117.09,18124.0,114.4576,114.5456,114.438,114.4772,18124.0
2024-10-25 15:10:00,117.07,117.18,116.84,116.87,51771.0,114.4576,114.5651,114.2327,114.2621,51771.0
2024-10-25 15:15:00,116.87,117.18,116.86,117.13,39887.0,114.2621,114.5651,114.2523,114.5163,39887.0
2024-10-25 15:20:00,117.13,117.21,117.0,117.01,39238.0,114.5163,114.5945,114.3892,114.3989,39238.0
2024-10-25 15:25:00,117.01,117.16,117.01,117.12,15948.0,114.3989,114.5456,114.3989,114.5065,15948.0
2024-10-25 15:30:00,117.12,117.13,116.85,116.89,31609.0,114.5065,114.5163,114.2425,114.2816,31609.0
2024-10-25 15:35:00,116.89,116.99,116.88,116.9,29848.0,114.2816,114.3794,114.2718,114.2914,29848.0
2024-10-25 15:40:00,116.88,116.93,116.83,116.9,32321.0,114.2718,114.3207,114.223,114.2914,32321.0
2024-10-25 15:45:00,116.89,116.97,116.82,116.85,42772.0,114.2816,114.3598,114.2132,114.2425,42772.0
2024-10-25 15:50:00,116.86,116.91,116.77,116.83,69984.0,114.2523,114.3012,114.1643,114.223,69984.0
2024-10-25 15:55:00,116.82,116.93,116.74,116.87,187119.0,114.2132,114.3207,114.135,114.2621,187119.0
2024-10-28 09:30:00,118.12,118.33,117.92,118.21,90277.0,115.4842,115.6895,115.2886,115.5722,90277.0
2024-10-28 09:35:00,118.22,118.22,117.51,117.66,31024.0,115.5819,115.5819,114.8878,115.0344,31024.0
2024-10-28 09:40:00,117.69,118.3,117.68,118.23,27756.0,115.0638,115.6602,115.054,115.5917,27756.0
2024-10-28 09:45:00,118.21,118.48,118.06,118.45,25390.0,115.5722,115.8361,115.4255,115.8068,25390.0
2024-10-28 09:50:00,118.5,118.6,118.31,118.53,31074.0,115.8557,115.9535,115.6699,115.885,31074.0
2024-10-28 09:55:00,118.55,118.63,118.26,118.3,21621.0,115.9046,115.9828,115.621,115.6602,21621.0
2024-10-28 10:00:00,118.34,118.36,117.89,117.96,78418.0,115.6993,115.7188,115.2593,115.3277,78418.0
2024-10-28 10:05:00,117.96,118.29,117.89,118.25,29653.0,115.3277,115.6504,115.2593,115.6113,29653.0
2024-10-28 10:10:00,118.2,118.32,118.11,118.14,27780.0,115.5624,115.6797,115.4744,115.5037,27780.0
2024-10-28 10:15:00,118.13,118.28,118.12,118.26,17594.0,115.4939,115.6406,115.4842,115.621,17594.0
2024-10-28 10:20:00,118.27,118.53,118.26,118.48,35887.0,115.6308,115.885,115.621,115.8361,35887.0
2024-10-28 10:25:00,118.5,118.68,118.5,118.65,43807.0,115.8557,116.0317,115.8557,116.0023,43807.0
2024-10-28 10:30:00,118.65,118.68,118.44,118.49,21716.0,116.0023,116.0317,115.797,115.8459,21716.0
2024-10-28 10:35:00,118.49,118.52,118.36,118.39,18440.0,115.8459,115.8752,115.7188,115.7481,18440.0
2024-10-28 10:40:00,118.41,119.02,118.41,118.78,126930.0,115.7677,116.3641,115.7677,116.1294,126930.0
2024-10-28 10:45:00,118.81,119.23,118.81,119.22,82744.0,116.1588,116.5694,116.1588,116.5596,82744.0
2024-10-28 10:50:00,119.23,119.47,119.1,119.14,65918.0,116.5694,116.804,116.4423,116.4814,65918.0
2024-10-28 10:55:00,119.13,119.19,119.01,119.12,38176.0,116.4716,116.5303,116.3543,116.4619,38176.0
2024-10-28 11:00:00,119.13,119.16,118.97,119.11,42618.0,116.4716,116.501,116.3152,116.4521,42618.0
2024-10-28 11:05:00,119.1,119.2,119.03,119.11,23298.0,116.4423,116.5401,116.3739,116.4521,23298.0
2024-10-28 11:10:00,119.12,119.48,119.1,119.45,49665.0,116.4619,116.8138,116.4423,116.7845,49665.0
2024-10-28 11:15:00,119.44,119.67,119.36,119.51,98192.0,116.7747,116.9996,116.6965,116.8431,98192.0
2024-10-28 11:20:00,119.51,119.63,119.5,119.62,88639.0,116.8431,116.9605,116.8334,116.9507,88639.0
2024-10-28 11:25:00,119.62,119.68,119.6,119.63,56098.0,116.9507,117.0094,116.9311,116.9605,56098.0
2024-10-28 11:30:00,119.62,119.67,119.39,119.42,62997.0,116.9507,116.9996,116.7258,116.7552,62997.0
2024-10-28 11:35:00,119.43,119.47,119.23,119.41,29513.0,116.7649,116.804,116.5694,116.7454,29513.0
2024-10-28 11:40:00,119.41,119.53,119.35,119.37,35901.0,116.7454,116.8627,116.6867,116.7063,35901.0
2024-10-28 11:45:00,119.36,119.5,119.34,119.43,25603.0,116.6965,116.8334,116.6769,116.7649,25603.0
2024-10-28 11:50:00,119.43,119.43,119.17,119.17,21119.0,116.7649,116.7649,116.5107,116.5107,21119.0
2024-10-28 11:55:00,119.15,119.2,119.11,119.16,20434.0,116.4912,116.5401,116.4521,116.501,20434.0
2024-10-28 12:00:00,119.16,119.25,119.13,119.15,18564.0,116.501,116.589,116.4716,116.4912,18564.0
2024-10-28 12:05:00,119.14,119.36,119.13,119.36,36614.0,116.4814,116.6965,116.4716,116.6965,36614.0
2024-10-28 12:10:00,119.36,119.42,119.33,119.37,18996.0,116.6965,116.7552,116.6672,116.7063,18996.0
2024-10-28 12:15:00,119.36,119.46,119.32,119.4,17139.0,116.6965,116.7943,116.6574,116.7356,17139.0
2024-10-28 12:20:00,119.39,119.48,119.35,119.43,22717.0,116.7258,116.8138,116.6867,116.7649,22717.0
2024-10-28 12:25:00,119.43,119.53,119.41,119.53,25904.0,116.7649,116.8627,116.7454,116.8627,25904.0
2024-10-28 12:30:00,119.53,119.66,119.52,119.61,25177.0,116.8627,116.9898,116.8529,116.9409,25177.0
2024-10-28 12:35:00,119.6,119.6,119.47,119.49,14100.0,116.9311,116.9311,116.804,116.8236,14100.0
2024-10-28 12:40:00,119.5,119.51,119.41,119.5,15780.0,116.8334,116.8431,116.7454,116.8334,15780.0
2024-10-28 12:45:00,119.52,119.52,119.31,119.36,72123.0,116.8529,116.8529,116.6476,116.6965,72123.0
2024-10-28 12:50:00,119.36,119.46,119.36,119.46,15830.0,116.6965,116.7943,116.6965,116.7943,15830.0
2024-10-28 12:55:00,119.45,119.46,119.34,119.34,11777.0,116.7845,116.7943,116.6769,116.6769,11777.0
2024-10-28 13:00:00,119.33,119.39,119.22,119.22,48500.0,116.6672,116.7258,116.5596,116.5596,48500.0
2024-10-28 13:05:00,119.21,119.42,119.18,119.42,32567.0,116.5498,116.7552,116.5205,116.7552,32567.0
2024-10-28 13:10:00,119.42,119.42,119.23,119.27,12506.0,116.7552,116.7552,116.5694,116.6085,12506.0
2024-10-28 13:15:00,119.26,119.31,119.24,119.3,9091.0,116.5987,116.6476,116.5792,116.6378,9091.0
2024-10-28 13:20:00,119.29,119.31,119.23,119.23,10825.0,116.6281,116.6476,116.5694,116.5694,10825.0
2024-10-28 13:25:00,119.23,119.37,119.22,119.35,21804.0,116.5694,116.7063,116.5596,116.6867,21804.0
2024-10-28 13:30:00,119.37,119.38,119.32,119.38,10666.0,116.7063,116.7161,116.6574,116.7161,10666.0
2024-10-28 13:35:00,119.37,119.38,119.23,119.23,17943.0,116.7063,116.7161,116.5694,116.5694,17943.0
2024-10-28 13:40:00,119.23,119.4,119.22,119.4,13008.0,116.5694,116.7356,116.5596,116.7356,13008.0
2024-10-28 13:45:00,119.41,119.41,119.22,119.25,19116.0,116.7454,116.7454,116.5596,116.589,19116.0
2024-10-28 13:50:00,119.23,119.26,119.05,119.06,27755.0,116.5694,116.5987,116.3934,116.4032,27755.0
2024-10-28 13:55:00,119.05,119.1,119.0,119.06,21529.0,116.3934,116.4423,116.3445,116.4032,21529.0
2024-10-28 14:00:00,119.05,119.08,118.82,118.91,26071.0,116.3934,116.4227,116.1685,116.2565,26071.0
2024-10-28 14:05:00,118.92,119.0,118.89,118.97,19504.0,116.2663,116.3445,116.237,116.3152,19504.0
2024-10-28 14:10:00,118.98,119.05,118.95,119.01,22449.0,116.325,116.3934,116.2956,116.3543,22449.0
2024-10-28 14:15:00,118.99,119.19,118.99,119.17,23887.0,116.3348,116.5303,116.3348,116.5107,23887.0
2024-10-28 14:20:00,119.16,119.18,118.97,119.04,26486.0,116.501,116.5205,116.3152,116.3836,26486.0
2024-10-28 14:25:00,119.06,119.12,119.05,119.06,9557.0,116.4032,116.4619,116.3934,116.4032,9557.0
2024-10-28 14:30:00,119.08,119.11,119.0,119.06,16719.0,116.4227,116.4521,116.3445,116.4032,16719.0
2024-10-28 14:35:00,119.06,119.06,118.97,119.04,15288.0,116.4032,116.4032,116.3152,116.3836,15288.0
2024-10-28 14:40:00,119.04,119.07,118.99,119.01,12244.0,116.3836,116.413,116.3348,116.3543,12244.0
2024-10-28 14:45:00,119.01,119.16,119.01,119.16,20685.0,116.3543,116.501,116.3543,116.501,20685.0
2024-10-28 14:50:00,119.15,119.29,119.15,119.23,27512.0,116.4912,116.6281,116.4912,116.5694,27512.0
2024-10-28 14:55:00,119.24,119.31,119.14,119.14,25010.0,116.5792,116.6476,116.4814,116.4814,25010.0
2024-10-28 15:00:00,119.12,119.23,119.07,119.15,31511.0,116.4619,116.5694,116.413,116.4912,31511.0
2024-10-28 15:05:00,119.13,119.21,119.08,119.09,28575.0,116.4716,116.5498,116.4227,116.4325,28575.0
2024-10-28 15:10:00,119.09,119.15,119.06,119.13,22561.0,116.4325,116.4912,116.4032,116.4716,22561.0
2024-10-28 15:15:00,119.13,119.19,119.1,119.1,20015.0,116.4716,116.5303,116.4423,116.4423,20015.0
2024-10-28 15:20:00,119.09,119.1,119.02,119.07,44022.0,116.4325,116.4423,116.3641,116.413,44022.0
2024-10-28 15:25:00,119.06,119.28,119.04,119.18,38614.0,116.4032,116.6183,116.3836,116.5205,38614.0
2024-10-28 15:30:00,119.19,119.35,119.19,119.34,25418.0,116.5303,116.6867,116.5303,116.6769,25418.0
2024-10-28 15:35:00,119.34,119.34,119.21,119.28,20735.0,116.6769,116.6769,116.5498,116.6183,20735.0
2024-10-28 15:40:00,119.28,119.35,119.26,119.34,39342.0,116.6183,116.6867,116.5987,116.6769,39342.0
2024-10-28 15:45:00,119.35,119.39,119.26,119.28,37703.0,116.6867,116.7258,116.5987,116.6183,37703.0
2024-10-28 15:50:00,119.3,119.33,119.19,119.24,65224.0,116.6378,116.6672,116.5303,116.5792,65224.0
2024-10-28 15:55:00,119.25,119.27,119.06,119.21,221988.0,116.589,116.6085,116.4032,116.5498,221988.0
2024-10-29 09:30:00,118.89,119.43,118.82,119.43,109295.0,116.237,116.7649,116.1685,116.7649,109295.0
2024-10-29 09:35:00,119.46,119.63,119.0,119.44,53918.0,116.7943,116.9605,116.3445,116.7747,53918.0
2024-10-29 09:40:00,119.41,119.87,119.4,119.84,64860.0,116.7454,117.1951,116.7356,117.1658,64860.0
2024-10-29 09:45:00,119.85,119.88,119.42,119.49,64846.0,117.1756,117.2049,116.7552,116.8236,64846.0
2024-10-29 09:50:00,119.51,119.89,119.51,119.88,36928.0,116.8431,117.2147,116.8431,117.2049,36928.0
2024-10-29 09:55:00,119.87,119.89,119.56,119.66,32074.0,117.1951,117.2147,116.892,116.9898,32074.0
2024-10-29 10:00:00,119.65,120.06,119.57,120.06,116225.0,116.98,117.3809,116.9018,117.3809,116225.0
2024-10-29 10:05:00,120.06,120.09,119.86,119.9,45213.0,117.3809,117.4102,117.1853,117.2244,45213.0
2024-10-29 10:10:00,119.89,119.99,119.7,119.72,39328.0,117.2147,117.3124,117.0289,117.0485,39328.0
2024-10-29 10:15:00,119.72,119.88,119.71,119.72,36502.0,117.0485,117.2049,117.0387,117.0485,36502.0
2024-10-29 10:20:00,119.72,120.0,119.64,119.99,54275.0,117.0485,117.3222,116.9702,117.3124,54275.0
2024-10-29 10:25:00,119.98,119.99,119.57,119.58,39453.0,117.3027,117.3124,116.9018,116.9116,39453.0
2024-10-29 10:30:00,119.59,119.66,119.48,119.6,46794.0,116.9214,116.9898,116.8138,116.9311,46794.0
2024-10-29 10:35:00,119.59,119.79,119.55,119.78,28039.0,116.9214,117.1169,116.8823,117.1071,28039.0
2024-10-29 10:40:00,119.78,119.81,119.57,119.59,32512.0,117.1071,117.1365,116.9018,116.9214,32512.0
2024-10-29 10:45:00,119.58,119.58,119.27,119.33,23439.0,116.9116,116.9116,116.6085,116.6672,23439.0
2024-10-29 10:50:00,119.33,119.33,119.13,119.23,27999.0,116.6672,116.6672,116.4716,116.5694,27999.0
2024-10-29 10:55:00,119.23,119.23,119.05,119.06,29964.0,116.5694,116.5694,116.3934,116.4032,29964.0
2024-10-29 11:00:00,119.06,119.32,119.05,119.27,46910.0,116.4032,116.6574,116.3934,116.6085,46910.0
2024-10-29 11:05:00,119.29,119.29,118.91,119.02,29991.0,116.6281,116.6281,116.2565,116.3641,29991.0
2024-10-29 11:10:00,119.01,119.38,118.87,119.37,26034.0,116.3543,116.7161,116.2174,116.7063,26034.0
2024-10-29 11:15:00,119.36,119.36,119.2,119.2,18458.0,116.6965,116.6965,116.5401,116.5401,18458.0
2024-10-29 11:20:00,119.21,119.4,119.17,119.24,24748.0,116.5498,116.7356,116.5107,116.5792,24748.0
2024-10-29 11:25:00,119.26,119.26,119.18,119.24,20515.0,116.5987,116.5987,116.5205,116.5792,20515.0
2024-10-29 11:30:00,119.26,119.32,119.22,119.29,27180.0,116.5987,116.6574,116.5596,116.6281,27180.0
2024-10-29 11:35:00,119.29,119.55,119.25,119.47,20448.0,116.6281,116.8823,116.589,116.804,20448.0
2024-10-29 11:40:00,119.47,119.52,119.42,119.45,11483.0,116.804,116.8529,116.7552,116.7845,11483.0
2024-10-29 11:45:00,119.45,119.6,119.44,119.48,13048.0,116.7845,116.9311,116.7747,116.8138,13048.0
2024-10-29 11:50:00,119.49,119.51,119.38,119.43,14197.0,116.8236,116.8431,116.7161,116.7649,14197.0
2024-10-29 11:55:00,119.44,119.51,119.37,119.47,17925.0,116.7747,116.8431,116.7063,116.804,17925.0
2024-10-29 12:00:00,119.48,119.67,119.48,119.56,23688.0,116.8138,116.9996,116.8138,116.892,23688.0
2024-10-29 12:05:00,119.55,119.68,119.53,119.62,15149.0,116.8823,117.0094,116.8627,116.9507,15149.0
2024-10-29 12:10:00,119.62,119.68,119.62,119.65,19935.0,116.9507,117.0094,116.9507,116.98,19935.0
2024-10-29 12:15:00,119.64,119.64,119.52,119.53,18305.0,116.9702,116.9702,116.8529,116.8627,18305.0
2024-10-29 12:20:00,119.53,119.54,119.48,119.53,13551.0,116.8627,116.8725,116.8138,116.8627,13551.0
2024-10-29 12:25:00,119.53,119.55,119.48,119.53,13845.0,116.8627,116.8823,116.8138,116.8627,13845.0
2024-10-29 12:30:00,119.52,119.52,119.31,119.42,12489.0,116.8529,116.8529,116.6476,116.7552,12489.0
2024-10-29 12:35:00,119.47,119.47,119.29,119.34,74378.0,116.804,116.804,116.6281,116.6769,74378.0
2024-10-29 12:40:00,119.36,119.38,119.28,119.35,10154.0,116.6965,116.7161,116.6183,116.6867,10154.0
2024-10-29 12:45:00,119.37,119.42,119.3,119.39,13371.0,116.7063,116.7552,116.6378,116.7258,13371.0
2024-10-29 12:50:00,119.4,119.62,119.39,119.59,15853.0,116.7356,116.9507,116.7258,116.9214,15853.0
2024-10-29 12:55:00,119.59,119.65,119.54,119.62,17236.0,116.9214,116.98,116.8725,116.9507,17236.0
2024-10-29 13:00:00,119.63,119.64,119.53,119.53,11000.0,116.9605,116.9702,116.8627,116.8627,11000.0
2024-10-29 13:05:00,119.51,119.57,119.48,119.48,6940.0,116.8431,116.9018,116.8138,116.8138,6940.0
2024-10-29 13:10:00,119.46,119.55,119.43,119.54,7626.0,116.7943,116.8823,116.7649,116.8725,7626.0
2024-10-29 13:15:00,119.52,119.55,119.37,119.41,19263.0,116.8529,116.8823,116.7063,116.7454,19263.0
2024-10-29 13:20:00,119.41,119.42,119.29,119.42,14747.0,116.7454,116.7552,116.6281,116.7552,14747.0
2024-10-29 13:25:00,119.42,119.43,119.34,119.41,9702.0,116.7552,116.7649,116.6769,116.7454,9702.0
2024-10-29 13:30:00,119.42,119.46,119.38,119.42,12729.0,116.7552,116.7943,116.7161,116.7552,12729.0
2024-10-29 13:35:00,119.42,119.42,119.28,119.3,16333.0,116.7552,116.7552,116.6183,116.6378,16333.0
2024-10-29 13:40:00,119.31,119.38,119.27,119.37,11556.0,116.6476,116.7161,116.6085,116.7063,11556.0
2024-10-29 13:45:00,119.37,119.42,119.36,119.37,11500.0,116.7063,116.7552,116.6965,116.7063,11500.0
2024-10-29 13:50:00,119.37,119.43,119.31,119.41,25651.0,116.7063,116.7649,116.6476,116.7454,25651.0
2024-10-29 13:55:00,119.41,119.45,119.37,119.42,18852.0,116.7454,116.7845,116.7063,116.7552,18852.0
2024-10-29 14:00:00,119.43,119.49,119.38,119.44,15377.0,116.7649,116.8236,116.7161,116.7747,15377.0
2024-10-29 14:05:00,119.44,119.54,119.37,119.51,14076.0,116.7747,116.8725,116.7063,116.8431,14076.0
2024-10-29 14:10:00,119.52,119.53,119.49,119.52,10252.0,116.8529,116.8627,116.8236,116.8529,10252.0
2024-10-29 14:15:00,119.52,119.52,119.42,119.5,10645.0,116.8529,116.8529,116.7552,116.8334,10645.0
2024-10-29 14:20:00,119.51,119.6,119.46,119.48,17861.0,116.8431,116.9311,116.7943,116.8138,17861.0
2024-10-29 14:25:00,119.47,119.48,119.38,119.43,16568.0,116.804,116.8138,116.7161,116.7649,16568.0
2024-10-29 14:30:00,119.44,119.57,119.43,119.48,11899.0,116.7747,116.9018,116.7649,116.8138,11899.0
2024-10-29 14:35:00,119.48,119.6,119.48,119.58,19880.0,116.8138,116.9311,116.8138,116.9116,19880.0
2024-10-29 14:40:00,119.58,119.73,119.58,119.71,28611.0,116.9116,117.0582,116.9116,117.0387,28611.0
2024-10-29 14:45:00,119.7,119.75,119.58,119.59,20558.0,117.0289,117.0778,116.9116,116.9214,20558.0
2024-10-29 14:50:00,119.59,119.65,119.55,119.59,15785.0,116.9214,116.98,116.8823,116.9214,15785.0
2024-10-29 14:55:00,119.6,119.67,119.6,119.63,10503.0,116.9311,116.9996,116.9311,116.9605,10503.0
2024-10-29 15:00:00,119.62,119.64,119.48,119.49,11768.0,116.9507,116.9702,116.8138,116.8236,11768.0
2024-10-29 15:05:00,119.48,119.54,119.46,119.51,21624.0,116.8138,116.8725,116.7943,116.8431,21624.0
2024-10-29 15:10:00,119.52,119.58,119.51,119.51,13784.0,116.8529,116.9116,116.8431,116.8431,13784.0
2024-10-29 15:15:00,119.51,119.54,119.48,119.53,16256.0,116.8431,116.8725,116.8138,116.8627,16256.0
2024-10-29 15:20:00,119.52,119.53,119.35,119.42,29456.0,116.8529,116.8627,116.6867,116.7552,29456.0
2024-10-29 15:25:00,119.42,119.43,119.38,119.41,22175.0,116.7552,116.7649,116.7161,116.7454,22175.0
2024-10-29 15:30:00,119.42,119.43,119.29,119.3,24405.0,116.7552,116.7649,116.6281,116.6378,24405.0
2024-10-29 15:35:00,119.3,119.34,119.29,119.34,23314.0,116.6378,116.6769,116.6281,116.6769,23314.0
2024-10-29 15:40:00,119.34,119.37,119.26,119.3,26116.0,116.6769,116.7063,116.5987,116.6378,26116.0
2024-10-29 15:45:00,119.29,119.36,119.26,119.28,34841.0,116.6281,116.6965,116.5987,116.6183,34841.0
2024-10-29 15:50:00,119.27,119.28,119.15,119.25,76425.0,116.6085,116.6183,116.4912,116.589,76425.0
2024-10-29 15:55:00,119.25,119.42,119.22,119.36,224049.0,116.589,116.7552,116.5596,116.6965,224049.0
2024-10-30 09:30:00,118.61,119.21,118.47,119.04,79232.0,115.9632,116.5498,115.8264,116.3836,79232.0
2024-10-30 09:35:00,119.0,119.06,118.77,118.8,53124.0,116.3445,116.4032,116.1197,116.149,53124.0
2024-10-30 09:40:00,118.76,118.97,118.62,118.72,39384.0,116.1099,116.3152,115.973,116.0708,39384.0
2024-10-30 09:45:00,118.71,118.94,118.58,118.83,45950.0,116.061,116.2859,115.9339,116.1783,45950.0
2024-10-30 09:50:00,118.83,119.21,118.79,119.11,49287.0,116.1783,116.5498,116.1392,116.4521,49287.0
2024-10-30 09:55:00,119.11,119.32,118.99,119.21,36977.0,116.4521,116.6574,116.3348,116.5498,36977.0
2024-10-30 10:00:00,119.19,119.32,119.14,119.26,26092.0,116.5303,116.6574,116.4814,116.5987,26092.0
2024-10-30 10:05:00,119.26,119.32,119.11,119.26,28802.0,116.5987,116.6574,116.4521,116.5987,28802.0
2024-10-30 10:10:00,119.26,119.26,118.91,118.91,63194.0,116.5987,116.5987,116.2565,116.2565,63194.0
2024-10-30 10:15:00,118.92,119.04,118.79,118.79,75704.0,116.2663,116.3836,116.1392,116.1392,75704.0
2024-10-30 10:20:00,118.78,118.88,118.55,118.88,43970.0,116.1294,116.2272,115.9046,116.2272,43970.0
2024-10-30 10:25:00,118.9,118.9,118.65,118.67,30803.0,116.2468,116.2468,116.0023,116.0219,30803.0
2024-10-30 10:30:00,118.68,118.77,118.5,118.73,147162.0,116.0317,116.1197,115.8557,116.0806,147162.0
2024-10-30 10:35:00,118.73,118.82,118.68,118.7,16908.0,116.0806,116.1685,116.0317,116.0512,16908.0
2024-10-30 10:40:00,118.71,118.77,118.61,118.61,24832.0,116.061,116.1197,115.9632,115.9632,24832.0
2024-10-30 10:45:00,118.61,118.7,118.59,118.67,19463.0,115.9632,116.0512,115.9437,116.0219,19463.0
2024-10-30 10:50:00,118.69,118.76,118.6,118.67,40547.0,116.0414,116.1099,115.9535,116.0219,40547.0
2024-10-30 10:55:00,118.66,118.69,118.5,118.57,36972.0,116.0121,116.0414,115.8557,115.9241,36972.0
2024-10-30 11:00:00,118.57,118.7,118.54,118.69,21991.0,115.9241,116.0512,115.8948,116.0414,21991.0
2024-10-30 11:05:00,118.65,118.66,118.52,118.66,19474.0,116.0023,116.0121,115.8752,116.0121,19474.0
2024-10-30 11:10:00,118.66,118.66,118.53,118.55,19627.0,116.0121,116.0121,115.885,115.9046,19627.0
2024-10-30 11:15:00,118.55,118.6,118.5,118.57,43618.0,115.9046,115.9535,115.8557,115.9241,43618.0
2024-10-30 11:20:00,118.56,118.56,118.5,118.52,44253.0,115.9143,115.9143,115.8557,115.8752,44253.0
2024-10-30 11:25:00,118.51,118.62,118.5,118.62,18825.0,115.8655,115.973,115.8557,115.973,18825.0
2024-10-30 11:30:00,118.61,118.63,118.54,118.62,20555.0,115.9632,115.9828,115.8948,115.973,20555.0
2024-10-30 11:35:00,118.62,118.68,118.6,118.66,12220.0,115.973,116.0317,115.9535,116.0121,12220.0
2024-10-30 11:40:00,118.67,118.73,118.6,118.62,43935.0,116.0219,116.0806,115.9535,115.973,43935.0
2024-10-30 11:45:00,118.62,118.67,118.57,118.59,25655.0,115.973,116.0219,115.9241,115.9437,25655.0
2024-10-30 11:50:00,118.59,118.67,118.53,118.65,10313.0,115.9437,116.0219,115.885,116.0023,10313.0
2024-10-30 11:55:00,118.65,118.67,118.53,118.54,11232.0,116.0023,116.0219,115.885,115.8948,11232.0
2024-10-30 12:00:00,118.55,118.57,118.5,118.51,11353.0,115.9046,115.9241,115.8557,115.8655,11353.0
2024-10-30 12:05:00,118.51,118.56,118.5,118.56,21812.0,115.8655,115.9143,115.8557,115.9143,21812.0
2024-10-30 12:10:00,118.56,118.56,118.5,118.51,16999.0,115.9143,115.9143,115.8557,115.8655,16999.0
2024-10-30 12:15:00,118.51,118.52,118.49,118.51,52067.0,115.8655,115.8752,115.8459,115.8655,52067.0
2024-10-30 12:20:00,118.5,118.57,118.5,118.56,23595.0,115.8557,115.9241,115.8557,115.9143,23595.0
2024-10-30 12:25:00,118.56,118.58,118.51,118.53,17372.0,115.9143,115.9339,115.8655,115.885,17372.0
2024-10-30 12:30:00,118.53,118.55,118.37,118.39,120885.0,115.885,115.9046,115.7286,115.7481,120885.0
2024-10-30 12:35:00,118.39,118.41,118.31,118.35,24844.0,115.7481,115.7677,115.6699,115.709,24844.0
2024-10-30 12:40:00,118.35,118.48,118.34,118.46,20625.0,115.709,115.8361,115.6993,115.8166,20625.0
2024-10-30 12:45:00,118.46,118.6,118.42,118.58,17890.0,115.8166,115.9535,115.7775,115.9339,17890.0
2024-10-30 12:50:00,118.58,118.7,118.56,118.56,14052.0,115.9339,116.0512,115.9143,115.9143,14052.0
2024-10-30 12:55:00,118.55,118.59,118.46,118.46,14718.0,115.9046,115.9437,115.8166,115.8166,14718.0
2024-10-30 13:00:00,118.43,118.86,118.43,118.83,45711.0,115.7872,116.2077,115.7872,116.1783,45711.0
2024-10-30 13:05:00,118.82,118.84,118.69,118.7,14771.0,116.1685,116.1881,116.0414,116.0512,14771.0
2024-10-30 13:10:00,118.71,118.85,118.65,118.79,16680.0,116.061,116.1979,116.0023,116.1392,16680.0
2024-10-30 13:15:00,118.81,118.9,118.79,118.87,8771.0,116.1588,116.2468,116.1392,116.2174,8771.0
2024-10-30 13:20:00,118.87,118.94,118.82,118.83,13755.0,116.2174,116.2859,116.1685,116.1783,13755.0
2024-10-30 13:25:00,118.83,118.88,118.68,118.71,18835.0,116.1783,116.2272,116.0317,116.061,18835.0
2024-10-30 13:30:00,118.69,118.69,118.4,118.42,55498.0,116.0414,116.0414,115.7579,115.7775,55498.0
2024-10-30 13:35:00,118.42,118.47,118.36,118.45,13772.0,115.7775,115.8264,115.7188,115.8068,13772.0
2024-10-30 13:40:00,118.44,118.52,118.39,118.44,10455.0,115.797,115.8752,115.7481,115.797,10455.0
2024-10-30 13:45:00,118.41,118.45,118.36,118.42,17007.0,115.7677,115.8068,115.7188,115.7775,17007.0
2024-10-30 13:50:00,118.43,118.63,118.24,118.43,101169.0,115.7872,115.9828,115.6015,115.7872,101169.0
2024-10-30 13:55:00,118.42,118.43,118.35,118.38,11506.0,115.7775,115.7872,115.709,115.7384,11506.0
2024-10-30 14:00:00,118.38,118.41,118.34,118.38,24348.0,115.7384,115.7677,115.6993,115.7384,24348.0
2024-10-30 14:05:00,118.39,118.51,118.37,118.4,19382.0,115.7481,115.8655,115.7286,115.7579,19382.0
2024-10-30 14:10:00,118.41,118.54,118.39,118.5,20988.0,115.7677,115.8948,115.7481,115.8557,20988.0
2024-10-30 14:15:00,118.49,118.5,118.4,118.42,21480.0,115.8459,115.8557,115.7579,115.7775,21480.0
2024-10-30 14:20:00,118.41,118.57,118.38,118.41,27668.0,115.7677,115.9241,115.7384,115.7677,27668.0
2024-10-30 14:25:00,118.4,118.47,118.35,118.4,15472.0,115.7579,115.8264,115.709,115.7579,15472.0
2024-10-30 14:30:00,118.35,118.39,118.3,118.33,13856.0,115.709,115.7481,115.6602,115.6895,13856.0
2024-10-30 14:35:00,118.35,118.4,118.29,118.37,18222.0,115.709,115.7579,115.6504,115.7286,18222.0
2024-10-30 14:40:00,118.36,118.41,118.34,118.37,25154.0,115.7188,115.7677,115.6993,115.7286,25154.0
2024-10-30 14:45:00,118.38,118.39,118.13,118.2,35444.0,115.7384,115.7481,115.4939,115.5624,35444.0
2024-10-30 14:50:00,118.2,118.23,118.17,118.18,20940.0,115.5624,115.5917,115.5331,115.5428,20940.0
2024-10-30 14:55:00,118.19,118.23,118.15,118.2,35377.0,115.5526,115.5917,115.5135,115.5624,35377.0
2024-10-30 15:00:00,118.19,118.19,117.98,118.06,39447.0,115.5526,115.5526,115.3473,115.4255,39447.0
2024-10-30 15:05:00,118.07,118.07,117.92,117.98,18449.0,115.4353,115.4353,115.2886,115.3473,18449.0
2024-10-30 15:10:00,117.98,118.13,117.94,118.06,47672.0,115.3473,115.4939,115.3082,115.4255,47672.0
2024-10-30 15:15:00,118.07,118.07,117.96,118.03,51630.0,115.4353,115.4353,115.3277,115.3962,51630.0
2024-10-30 15:20:00,118.03,118.07,117.95,118.0,25259.0,115.3962,115.4353,115.318,115.3668,25259.0
2024-10-30 15:25:00,117.98,118.0,117.95,117.98,20481.0,115.3473,115.3668,115.318,115.3473,20481.0
2024-10-30 15:30:00,117.98,117.99,117.93,117.95,23208.0,115.3473,115.3571,115.2984,115.318,23208.0
2024-10-30 15:35:00,117.94,117.96,117.79,117.94,40103.0,115.3082,115.3277,115.1615,115.3082,40103.0
2024-10-30 15:40:00,117.94,117.96,117.86,117.87,62986.0,115.3082,115.3277,115.23,115.2397,62986.0
2024-10-30 15:45:00,117.87,117.91,117.84,117.88,42238.0,115.2397,115.2789,115.2104,115.2495,42238.0
2024-10-30 15:50:00,117.87,118.21,117.86,118.18,145220.0,115.2397,115.5722,115.23,115.5428,145220.0
2024-10-30 15:55:00,118.19,118.24,117.9,117.95,317680.0,115.5526,115.6015,115.2691,115.318,317680.0
2024-10-31 09:30:00,117.13,117.91,116.92,117.74,89187.0,115.4275,116.1961,115.2205,116.0286,89187.0
2024-10-31 09:35:00,117.81,117.86,117.48,117.62,29520.0,116.0976,116.1469,115.7724,115.9103,29520.0
2024-10-31 09:40:00,117.59,117.69,117.49,117.56,17111.0,115.8808,115.9793,115.7822,115.8512,17111.0
2024-10-31 09:45:00,117.54,117.74,117.18,117.18,36057.0,115.8315,116.0286,115.4767,115.4767,36057.0
2024-10-31 09:50:00,117.18,117.46,117.03,117.38,40324.0,115.4767,115.7527,115.3289,115.6738,40324.0
2024-10-31 09:55:00,117.36,117.73,117.35,117.69,15079.0,115.6541,116.0187,115.6443,115.9793,15079.0
2024-10-31 10:00:00,117.73,117.73,117.28,117.29,24498.0,116.0187,116.0187,115.5753,115.5851,24498.0
2024-10-31 10:05:00,117.27,117.3,117.08,117.17,17148.0,115.5654,115.595,115.3782,115.4669,17148.0
2024-10-31 10:10:00,117.16,117.23,116.75,116.79,24012.0,115.457,115.526,115.053,115.0924,24012.0
2024-10-31 10:15:00,116.79,117.04,116.78,116.8,38201.0,115.0924,115.3388,115.0826,115.1023,38201.0
2024-10-31 10:20:00,116.78,116.88,116.68,116.73,28603.0,115.0826,115.1811,114.984,115.0333,28603.0
2024-10-31 10:25:00,116.78,116.83,116.35,116.37,28778.0,115.0826,115.1318,114.6588,114.6785,28778.0
2024-10-31 10:30:00,116.39,116.66,116.36,116.5,25457.0,114.6982,114.9643,114.6687,114.8066,25457.0
2024-10-31 10:35:00,116.51,116.54,116.28,116.38,29760.0,114.8165,114.846,114.5898,114.6884,29760.0
2024-10-31 10:40:00,116.39,116.42,116.27,116.31,20640.0,114.6982,114.7278,114.58,114.6194,20640.0
2024-10-31 10:45:00,116.31,116.31,116.08,116.1,36409.0,114.6194,114.6194,114.3927,114.4124,36409.0
2024-10-31 10:50:00,116.11,116.17,116.04,116.06,28793.0,114.4223,114.4814,114.3533,114.373,28793.0
2024-10-31 10:55:00,116.07,116.1,115.87,115.89,35584.0,114.3829,114.4124,114.1858,114.2055,35584.0
2024-10-31 11:00:00,115.89,115.95,115.7,115.73,34193.0,114.2055,114.2646,114.0182,114.0478,34193.0
2024-10-31 11:05:00,115.72,116.04,115.72,115.85,32813.0,114.038,114.3533,114.038,114.1661,32813.0
2024-10-31 11:10:00,115.87,115.92,115.76,115.9,28711.0,114.1858,114.2351,114.0774,114.2153,28711.0
2024-10-31 11:15:00,115.88,116.03,115.88,115.95,31082.0,114.1956,114.3435,114.1956,114.2646,31082.0
2024-10-31 11:20:00,115.96,115.97,115.85,115.93,83939.0,114.2745,114.2843,114.1661,114.2449,83939.0
2024-10-31 11:25:00,115.92,115.92,115.74,115.81,28240.0,114.2351,114.2351,114.0577,114.1267,28240.0
2024-10-31 11:30:00,115.83,115.93,115.71,115.92,35571.0,114.1464,114.2449,114.0281,114.2351,35571.0
2024-10-31 11:35:00,115.91,116.05,115.88,116.02,74916.0,114.2252,114.3632,114.1956,114.3336,74916.0
2024-10-31 11:40:00,116.04,116.13,115.96,116.13,17492.0,114.3533,114.442,114.2745,114.442,17492.0
2024-10-31 11:45:00,116.16,116.31,116.14,116.26,23240.0,114.4716,114.6194,114.4519,114.5701,23240.0
2024-10-31 11:50:00,116.25,116.27,116.1,116.1,18606.0,114.5603,114.58,114.4124,114.4124,18606.0
2024-10-31 11:55:00,116.15,116.38,116.13,116.38,15156.0,114.4617,114.6884,114.442,114.6884,15156.0
2024-10-31 12:00:00,116.38,116.46,116.3,116.46,16878.0,114.6884,114.7672,114.6095,114.7672,16878.0
2024-10-31 12:05:00,116.45,116.51,116.38,116.48,15551.0,114.7573,114.8165,114.6884,114.7869,15551.0
2024-10-31 12:10:00,116.48,116.5,116.41,116.47,20834.0,114.7869,114.8066,114.7179,114.7771,20834.0
2024-10-31 12:15:00,116.48,116.49,116.41,116.43,15862.0,114.7869,114.7968,114.7179,114.7376,15862.0
2024-10-31 12:20:00,116.43,116.65,116.4,116.53,18966.0,114.7376,114.9544,114.7081,114.8362,18966.0
2024-10-31 12:25:00,116.53,116.65,116.48,116.65,18437.0,114.8362,114.9544,114.7869,114.9544,18437.0
2024-10-31 12:30:00,116.61,116.65,116.56,116.59,18090.0,114.915,114.9544,114.8657,114.8953,18090.0
2024-10-31 12:35:00,116.62,116.63,116.55,116.61,11832.0,114.9249,114.9347,114.8559,114.915,11832.0
2024-10-31 12:40:00,116.62,116.65,116.56,116.65,14074.0,114.9249,114.9544,114.8657,114.9544,14074.0
2024-10-31 12:45:00,116.65,116.78,116.65,116.68,16872.0,114.9544,115.0826,114.9544,114.984,16872.0
2024-10-31 12:50:00,116.68,116.68,116.64,116.66,13975.0,114.984,114.984,114.9446,114.9643,13975.0
2024-10-31 12:55:00,116.66,116.66,116.49,116.59,15781.0,114.9643,114.9643,114.7968,114.8953,15781.0
2024-10-31 13:00:00,116.6,116.79,116.6,116.77,13742.0,114.9052,115.0924,114.9052,115.0727,13742.0
2024-10-31 13:05:00,116.79,116.81,116.71,116.81,11416.0,115.0924,115.1121,115.0136,115.1121,11416.0
2024-10-31 13:10:00,116.81,116.81,116.71,116.76,14062.0,115.1121,115.1121,115.0136,115.0628,14062.0
2024-10-31 13:15:00,116.76,116.84,116.74,116.8,10602.0,115.0628,115.1417,115.0431,115.1023,10602.0
2024-10-31 13:20:00,116.8,116.83,116.78,116.79,14595.0,115.1023,115.1318,115.0826,115.0924,14595.0
2024-10-31 13:25:00,116.79,116.82,116.67,116.72,16225.0,115.0924,115.122,114.9741,115.0234,16225.0
2024-10-31 13:30:00,116.71,116.72,116.6,116.72,15558.0,115.0136,115.0234,114.9052,115.0234,15558.0
2024-10-31 13:35:00,116.73,116.8,116.7,116.74,9570.0,115.0333,115.1023,115.0037,115.0431,9570.0
2024-10-31 13:40:00,116.75,116.78,116.64,116.65,12240.0,115.053,115.0826,114.9446,114.9544,12240.0
2024-10-31 13:45:00,116.66,116.68,116.57,116.66,9040.0,114.9643,114.984,114.8756,114.9643,9040.0
2024-10-31 13:50:00,116.65,116.65,116.54,116.55,20918.0,114.9544,114.9544,114.846,114.8559,20918.0
2024-10-31 13:55:00,116.56,116.72,116.54,116.65,33863.0,114.8657,115.0234,114.846,114.9544,33863.0
2024-10-31 14:00:00,116.65,116.65,116.44,116.44,15939.0,114.9544,114.9544,114.7475,114.7475,15939.0
2024-10-31 14:05:00,116.45,116.54,116.45,116.47,21156.0,114.7573,114.846,114.7573,114.7771,21156.0
2024-10-31 14:10:00,116.47,116.58,116.45,116.56,23293.0,114.7771,114.8855,114.7573,114.8657,23293.0
2024-10-31 14:15:00,116.55,116.61,116.52,116.55,19037.0,114.8559,114.915,114.8263,114.8559,19037.0
2024-10-31 14:20:00,116.56,116.61,116.53,116.59,15975.0,114.8657,114.915,114.8362,114.8953,15975.0
2024-10-31 14:25:00,116.59,116.65,116.57,116.62,23759.0,114.8953,114.9544,114.8756,114.9249,23759.0
2024-10-31 14:30:00,116.62,116.65,116.32,116.4,37579.0,114.9249,114.9544,114.6292,114.7081,37579.0
2024-10-31 14:35:00,116.4,116.44,116.35,116.4,29886.0,114.7081,114.7475,114.6588,114.7081,29886.0
2024-10-31 14:40:00,116.41,116.49,116.38,116.47,21998.0,114.7179,114.7968,114.6884,114.7771,21998.0
2024-10-31 14:45:00,116.48,116.49,116.33,116.34,16909.0,114.7869,114.7968,114.6391,114.6489,16909.0
2024-10-31 14:50:00,116.34,116.41,116.28,116.34,20856.0,114.6489,114.7179,114.5898,114.6489,20856.0
2024-10-31 14:55:00,116.34,116.5,116.33,116.49,59965.0,114.6489,114.8066,114.6391,114.7968,59965.0
2024-10-31 15:00:00,116.49,116.53,116.44,116.46,20827.0,114.7968,114.8362,114.7475,114.7672,20827.0
2024-10-31 15:05:00,116.45,116.51,116.41,116.47,28050.0,114.7573,114.8165,114.7179,114.7771,28050.0
2024-10-31 15:10:00,116.47,116.47,116.36,116.39,21932.0,114.7771,114.7771,114.6687,114.6982,21932.0
2024-10-31 15:15:00,116.39,116.44,116.3,116.43,30407.0,114.6982,114.7475,114.6095,114.7376,30407.0
2024-10-31 15:20:00,116.45,116.54,116.38,116.47,21305.0,114.7573,114.846,114.6884,114.7771,21305.0
2024-10-31 15:25:00,116.45,116.53,116.4,116.45,29884.0,114.7573,114.8362,114.7081,114.7573,29884.0
2024-10-31 15:30:00,116.45,116.49,116.22,116.3,31127.0,114.7573,114.7968,114.5307,114.6095,31127.0
2024-10-31 15:35:00,116.3,116.35,116.25,116.25,53438.0,114.6095,114.6588,114.5603,114.5603,53438.0
2024-10-31 15:40:00,116.25,116.36,116.18,116.34,36419.0,114.5603,114.6687,114.4913,114.6489,36419.0
2024-10-31 15:45:00,116.36,116.61,116.36,116.6,42397.0,114.6687,114.915,114.6687,114.9052,42397.0
2024-10-31 15:50:00,116.61,116.72,116.39,116.5,331650.0,114.915,115.0234,114.6982,114.8066,331650.0
2024-10-31 15:55:00,116.51,116.56,116.23,116.24,281366.0,114.8165,114.8657,114.5405,114.5504,281366.0
2024-11-01 09:30:00,116.67,116.95,116.3,116.63,77778.0,114.9741,115.2501,114.6095,114.9347,77778.0
2024-11-01 09:35:00,116.63,117.15,116.63,117.13,28570.0,114.9347,115.4472,114.9347,115.4275,28570.0
2024-11-01 09:40:00,117.19,117.19,116.89,116.94,20491.0,115.4866,115.4866,115.191,115.2402,20491.0
2024-11-01 09:45:00,116.9,117.24,116.77,117.24,18444.0,115.2008,115.5359,115.0727,115.5359,18444.0
2024-11-01 09:50:00,117.25,117.47,117.25,117.37,30438.0,115.5457,115.7625,115.5457,115.664,30438.0
2024-11-01 09:55:00,117.38,117.38,117.23,117.38,27669.0,115.6738,115.6738,115.526,115.6738,27669.0
2024-11-01 10:00:00,117.39,117.43,117.11,117.3,42613.0,115.6837,115.7231,115.4078,115.595,42613.0
2024-11-01 10:05:00,117.28,117.71,117.22,117.69,28918.0,115.5753,115.999,115.5162,115.9793,28918.0
2024-11-01 10:10:00,117.65,117.71,117.59,117.67,20166.0,115.9399,115.999,115.8808,115.9596,20166.0
2024-11-01 10:15:00,117.65,117.75,117.54,117.75,16387.0,115.9399,116.0385,115.8315,116.0385,16387.0
2024-11-01 10:20:00,117.73,117.87,117.71,117.73,29484.0,116.0187,116.1567,115.999,116.0187,29484.0
2024-11-01 10:25:00,117.73,117.97,117.69,117.97,19917.0,116.0187,116.2553,115.9793,116.2553,19917.0
2024-11-01 10:30:00,117.97,118.03,117.84,117.89,35943.0,116.2553,116.3144,116.1271,116.1764,35943.0
2024-11-01 10:35:00,117.91,117.92,117.7,117.75,23237.0,116.1961,116.206,115.9892,116.0385,23237.0
2024-11-01 10:40:00,117.75,117.8,117.63,117.68,22050.0,116.0385,116.0877,115.9202,115.9695,22050.0
2024-11-01 10:45:00,117.68,117.75,117.52,117.66,28749.0,115.9695,116.0385,115.8118,115.9498,28749.0
2024-11-01 10:50:00,117.66,117.66,117.34,117.45,28195.0,115.9498,115.9498,115.6344,115.7428,28195.0
2024-11-01 10:55:00,117.44,117.6,117.37,117.6,14875.0,115.733,115.8906,115.664,115.8906,14875.0
2024-11-01 11:00:00,117.59,117.81,117.58,117.78,27361.0,115.8808,116.0976,115.8709,116.068,27361.0
2024-11-01 11:05:00,117.78,117.78,117.61,117.61,18069.0,116.068,116.068,115.9005,115.9005,18069.0
2024-11-01 11:10:00,117.62,117.8,117.62,117.79,19934.0,115.9103,116.0877,115.9103,116.0779,19934.0
2024-11-01 11:15:00,117.8,117.86,117.7,117.76,33983.0,116.0877,116.1469,115.9892,116.0483,33983.0
2024-11-01 11:20:00,117.77,117.97,117.73,117.94,21829.0,116.0582,116.2553,116.0187,116.2257,21829.0
2024-11-01 11:25:00,117.94,117.96,117.86,117.96,19049.0,116.2257,116.2454,116.1469,116.2454,19049.0
2024-11-01 11:30:00,117.94,117.94,117.77,117.86,18018.0,116.2257,116.2257,116.0582,116.1469,18018.0
2024-11-01 11:35:00,117.85,117.9,117.79,117.8,25199.0,116.137,116.1863,116.0779,116.0877,25199.0
2024-11-01 11:40:00,117.79,117.84,117.7,117.79,16454.0,116.0779,116.1271,115.9892,116.0779,16454.0
2024-11-01 11:45:00,117.8,117.8,117.59,117.6,16214.0,116.0877,116.0877,115.8808,115.8906,16214.0
2024-11-01 11:50:00,117.59,117.6,117.36,117.45,22753.0,115.8808,115.8906,115.6541,115.7428,22753.0
2024-11-01 11:55:00,117.45,117.47,117.33,117.36,30142.0,115.7428,115.7625,115.6246,115.6541,30142.0
2024-11-01 12:00:00,117.39,117.62,117.38,117.56,15441.0,115.6837,115.9103,115.6738,115.8512,15441.0
2024-11-01 12:05:00,117.55,117.62,117.5,117.57,10833.0,115.8414,115.9103,115.7921,115.8611,10833.0
2024-11-01 12:10:00,117.59,117.6,117.37,117.41,15622.0,115.8808,115.8906,115.664,115.7034,15622.0
2024-11-01 12:15:00,117.41,117.43,117.3,117.41,13341.0,115.7034,115.7231,115.595,115.7034,13341.0
2024-11-01 12:20:00,117.4,117.41,117.29,117.35,15530.0,115.6935,115.7034,115.5851,115.6443,15530.0
2024-11-01 12:25:00,117.36,117.36,117.29,117.31,15435.0,115.6541,115.6541,115.5851,115.6048,15435.0
2024-11-01 12:30:00,117.3,117.41,117.26,117.38,14600.0,115.595,115.7034,115.5556,115.6738,14600.0
2024-11-01 12:35:00,117.38,117.39,117.27,117.35,11317.0,115.6738,115.6837,115.5654,115.6443,11317.0
2024-11-01 12:40:00,117.33,117.33,117.11,117.16,11060.0,115.6246,115.6246,115.4078,115.457,11060.0
2024-11-01 12:45:00,117.16,117.24,117.11,117.11,38492.0,115.457,115.5359,115.4078,115.4078,38492.0
2024-11-01 12:50:00,117.11,117.13,117.08,117.09,7673.0,115.4078,115.4275,115.3782,115.388,7673.0
2024-11-01 12:55:00,117.1,117.13,117.07,117.12,11015.0,115.3979,115.4275,115.3683,115.4176,11015.0
2024-11-01 13:00:00,117.13,117.18,117.11,117.16,10481.0,115.4275,115.4767,115.4078,115.457,10481.0
2024-11-01 13:05:00,117.17,117.17,117.03,117.08,10580.0,115.4669,115.4669,115.3289,115.3782,10580.0
2024-11-01 13:10:00,117.06,117.23,117.05,117.22,14187.0,115.3585,115.526,115.3486,115.5162,14187.0
2024-11-01 13:15:00,117.22,117.24,117.2,117.23,15098.0,115.5162,115.5359,115.4964,115.526,15098.0
2024-11-01 13:20:00,117.23,117.29,117.23,117.24,13778.0,115.526,115.5851,115.526,115.5359,13778.0
2024-11-01 13:25:00,117.23,117.25,117.14,117.22,11375.0,115.526,115.5457,115.4373,115.5162,11375.0
2024-11-01 13:30:00,117.2,117.2,116.99,116.99,17696.0,115.4964,115.4964,115.2895,115.2895,17696.0
2024-11-01 13:35:00,116.99,117.04,116.87,116.88,23958.0,115.2895,115.3388,115.1712,115.1811,23958.0
2024-11-01 13:40:00,116.89,116.97,116.88,116.93,15666.0,115.191,115.2698,115.1811,115.2304,15666.0
2024-11-01 13:45:00,116.94,116.97,116.9,116.95,21624.0,115.2402,115.2698,115.2008,115.2501,21624.0
2024-11-01 13:50:00,116.94,117.2,116.94,117.19,24149.0,115.2402,115.4964,115.2402,115.4866,24149.0
2024-11-01 13:55:00,117.19,117.22,117.17,117.18,57438.0,115.4866,115.5162,115.4669,115.4767,57438.0
2024-11-01 14:00:00,117.18,117.3,117.15,117.26,27800.0,115.4767,115.595,115.4472,115.5556,27800.0
2024-11-01 14:05:00,117.26,117.27,117.05,117.11,22999.0,115.5556,115.5654,115.3486,115.4078,22999.0
2024-11-01 14:10:00,117.13,117.13,117.01,117.05,14706.0,115.4275,115.4275,115.3092,115.3486,14706.0
2024-11-01 14:15:00,117.05,117.11,117.0,117.04,18314.0,115.3486,115.4078,115.2994,115.3388,18314.0
2024-11-01 14:20:00,117.04,117.19,117.01,117.19,14775.0,115.3388,115.4866,115.3092,115.4866,14775.0
2024-11-01 14:25:00,117.2,117.2,117.08,117.13,19944.0,115.4964,115.4964,115.3782,115.4275,19944.0
2024-11-01 14:30:00,117.1,117.16,117.05,117.13,17371.0,115.3979,115.457,115.3486,115.4275,17371.0
2024-11-01 14:35:00,117.13,117.17,117.1,117.12,23581.0,115.4275,115.4669,115.3979,115.4176,23581.0
2024-11-01 14:40:00,117.12,117.21,117.1,117.2,15604.0,115.4176,115.5063,115.3979,115.4964,15604.0
2024-11-01 14:45:00,117.2,117.26,117.13,117.17,14318.0,115.4964,115.5556,115.4275,115.4669,14318.0
2024-11-01 14:50:00,117.2,117.2,117.14,117.16,19558.0,115.4964,115.4964,115.4373,115.457,19558.0
2024-11-01 14:55:00,117.18,117.22,117.15,117.16,20687.0,115.4767,115.5162,115.4472,115.457,20687.0
2024-11-01 15:00:00,117.16,117.19,117.1,117.13,20943.0,115.457,115.4866,115.3979,115.4275,20943.0
2024-11-01 15:05:00,117.13,117.24,117.13,117.18,24310.0,115.4275,115.5359,115.4275,115.4767,24310.0
2024-11-01 15:10:00,117.18,117.2,117.12,117.15,19756.0,115.4767,115.4964,115.4176,115.4472,19756.0
2024-11-01 15:15:00,117.15,117.15,117.06,117.09,41920.0,115.4472,115.4472,115.3585,115.388,41920.0
2024-11-01 15:20:00,117.09,117.14,117.06,117.07,38246.0,115.388,115.4373,115.3585,115.3683,38246.0
2024-11-01 15:25:00,117.07,117.11,116.99,117.02,33311.0,115.3683,115.4078,115.2895,115.3191,33311.0
2024-11-01 15:30:00,117.01,117.07,116.96,117.03,41993.0,115.3092,115.3683,115.2599,115.3289,41993.0
2024-11-01 15:35:00,117.03,117.06,117.0,117.04,33389.0,115.3289,115.3585,115.2994,115.3388,33389.0
2024-11-01 15:40:00,117.04,117.16,117.02,117.05,46638.0,115.3388,115.457,115.3191,115.3486,46638.0
2024-11-01 15:45:00,117.04,117.05,116.91,116.97,63921.0,115.3388,115.3486,115.2107,115.2698,63921.0
2024-11-01 15:50:00,116.96,116.97,116.78,116.94,158248.0,115.2599,115.2698,115.0826,115.2402,158248.0
2024-11-01 15:55:00,116.93,116.93,116.7,116.87,322657.0,115.2304,115.2304,115.0037,115.1712,322657.0
2024-11-04 09:30:00,117.01,117.45,116.78,117.01,140088.0,115.3092,115.7428,115.0826,115.3092,140088.0
2024-11-04 09:35:00,116.98,117.13,116.78,116.84,55713.0,115.2796,115.4275,115.0826,115.1417,55713.0
2024-11-04 09:40:00,116.85,117.27,116.78,117.22,33427.0,115.1515,115.5654,115.0826,115.5162,33427.0
2024-11-04 09:45:00,117.23,117.42,117.06,117.12,36389.0,115.526,115.7132,115.3585,115.4176,36389.0
2024-11-04 09:50:00,117.08,117.1,116.84,116.98,34403.0,115.3782,115.3979,115.1417,115.2796,34403.0
2024-11-04 09:55:00,116.98,117.07,116.78,116.87,21003.0,115.2796,115.3683,115.0826,115.1712,21003.0
2024-11-04 10:00:00,116.88,117.06,116.79,117.05,66879.0,115.1811,115.3585,115.0924,115.3486,66879.0
2024-11-04 10:05:00,117.08,117.2,116.97,117.02,42353.0,115.3782,115.4964,115.2698,115.3191,42353.0
2024-11-04 10:10:00,117.03,117.1,116.98,116.98,22872.0,115.3289,115.3979,115.2796,115.2796,22872.0
2024-11-04 10:15:00,116.99,117.04,116.74,116.76,25279.0,115.2895,115.3388,115.0431,115.0628,25279.0
2024-11-04 10:20:00,116.77,116.84,116.66,116.84,23896.0,115.0727,115.1417,114.9643,115.1417,23896.0
2024-11-04 10:25:00,116.83,116.89,116.7,116.74,30094.0,115.1318,115.191,115.0037,115.0431,30094.0
2024-11-04 10:30:00,116.74,116.85,116.66,116.79,30976.0,115.0431,115.1515,114.9643,115.0924,30976.0
2024-11-04 10:35:00,116.81,116.96,116.75,116.86,27639.0,115.1121,115.2599,115.053,115.1614,27639.0
2024-11-04 10:40:00,116.86,116.87,116.74,116.87,25970.0,115.1614,115.1712,115.0431,115.1712,25970.0
2024-11-04 10:45:00,116.87,116.88,116.66,116.84,25096.0,115.1712,115.1811,114.9643,115.1417,25096.0
2024-11-04 10:50:00,116.83,116.9,116.8,116.9,32987.0,115.1318,115.2008,115.1023,115.2008,32987.0
2024-11-04 10:55:00,116.89,116.98,116.81,116.87,24533.0,115.191,115.2796,115.1121,115.1712,24533.0
2024-11-04 11:00:00,116.87,116.9,116.72,116.82,22046.0,115.1712,115.2008,115.0234,115.122,22046.0
2024-11-04 11:05:00,116.82,116.99,116.82,116.91,10857.0,115.122,115.2895,115.122,115.2107,10857.0
2024-11-04 11:10:00,116.94,117.03,116.82,116.82,44365.0,115.2402,115.3289,115.122,115.122,44365.0
2024-11-04 11:15:00,116.8,116.86,116.75,116.79,21194.0,115.1023,115.1614,115.053,115.0924,21194.0
2024-11-04 11:20:00,116.79,116.87,116.74,116.82,9978.0,115.0924,115.1712,115.0431,115.122,9978.0
2024-11-04 11:25:00,116.82,116.82,116.64,116.68,52348.0,115.122,115.122,114.9446,114.984,52348.0
2024-11-04 11:30:00,116.68,116.72,116.6,116.63,18933.0,114.984,115.0234,114.9052,114.9347,18933.0
2024-11-04 11:35:00,116.64,116.67,116.51,116.53,18594.0,114.9446,114.9741,114.8165,114.8362,18594.0
2024-11-04 11:40:00,116.5,116.52,116.28,116.28,62442.0,114.8066,114.8263,114.5898,114.5898,62442.0
2024-11-04 11:45:00,116.29,116.33,116.16,116.19,30547.0,114.5997,114.6391,114.4716,114.5011,30547.0
2024-11-04 11:50:00,116.17,116.25,116.08,116.22,22842.0,114.4814,114.5603,114.3927,114.5307,22842.0
2024-11-04 11:55:00,116.19,116.23,115.99,116.18,30599.0,114.5011,114.5405,114.304,114.4913,30599.0
2024-11-04 12:00:00,116.18,116.21,116.1,116.15,10875.0,114.4913,114.5208,114.4124,114.4617,10875.0
2024-11-04 12:05:00,116.14,116.24,115.94,115.96,16805.0,114.4519,114.5504,114.2548,114.2745,16805.0
2024-11-04 12:10:00,115.94,116.2,115.94,116.18,20556.0,114.2548,114.511,114.2548,114.4913,20556.0
2024-11-04 12:15:00,116.21,116.38,116.2,116.38,11690.0,114.5208,114.6884,114.511,114.6884,11690.0
2024-11-04 12:20:00,116.4,116.54,116.39,116.42,26711.0,114.7081,114.846,114.6982,114.7278,26711.0
2024-11-04 12:25:00,116.39,116.51,116.38,116.46,6350.0,114.6982,114.8165,114.6884,114.7672,6350.0
2024-11-04 12:30:00,116.46,116.6,116.46,116.56,9595.0,114.7672,114.9052,114.7672,114.8657,9595.0
2024-11-04 12:35:00,116.58,116.68,116.57,116.61,9433.0,114.8855,114.984,114.8756,114.915,9433.0
2024-11-04 12:40:00,116.6,116.66,116.56,116.64,23048.0,114.9052,114.9643,114.8657,114.9446,23048.0
2024-11-04 12:45:00,116.64,116.65,116.55,116.61,11760.0,114.9446,114.9544,114.8559,114.915,11760.0
2024-11-04 12:50:00,116.64,116.64,116.57,116.61,7354.0,114.9446,114.9446,114.8756,114.915,7354.0
2024-11-04 12:55:00,116.6,116.65,116.59,116.61,5763.0,114.9052,114.9544,114.8953,114.915,5763.0
2024-11-04 13:00:00,116.63,116.63,116.46,116.48,12674.0,114.9347,114.9347,114.7672,114.7869,12674.0
2024-11-04 13:05:00,116.48,116.52,116.29,116.39,11634.0,114.7869,114.8263,114.5997,114.6982,11634.0
2024-11-04 13:10:00,116.39,116.64,116.37,116.61,11760.0,114.6982,114.9446,114.6785,114.915,11760.0
2024-11-04 13:15:00,116.61,116.64,116.54,116.61,17367.0,114.915,114.9446,114.846,114.915,17367.0
2024-11-04 13:20:00,116.61,116.65,116.54,116.63,21115.0,114.915,114.9544,114.846,114.9347,21115.0
2024-11-04 13:25:00,116.63,116.64,116.47,116.53,18930.0,114.9347,114.9446,114.7771,114.8362,18930.0
2024-11-04 13:30:00,116.52,116.57,116.47,116.53,13480.0,114.8263,114.8756,114.7771,114.8362,13480.0
2024-11-04 13:35:00,116.54,116.55,116.48,116.49,8611.0,114.846,114.8559,114.7869,114.7968,8611.0
2024-11-04 13:40:00,116.51,116.52,116.44,116.47,9373.0,114.8165,114.8263,114.7475,114.7771,9373.0
2024-11-04 13:45:00,116.47,116.53,116.45,116.51,7477.0,114.7771,114.8362,114.7573,114.8165,7477.0
2024-11-04 13:50:00,116.52,116.55,116.48,116.48,13147.0,114.8263,114.8559,114.7869,114.7869,13147.0
2024-11-04 13:55:00,116.47,116.5,116.4,116.49,15016.0,114.7771,114.8066,114.7081,114.7968,15016.0
2024-11-04 14:00:00,116.5,116.56,116.49,116.55,10121.0,114.8066,114.8657,114.7968,114.8559,10121.0
2024-11-04 14:05:00,116.54,116.66,116.53,116.62,7224.0,114.846,114.9643,114.8362,114.9249,7224.0
2024-11-04 14:10:00,116.64,116.7,116.61,116.66,11811.0,114.9446,115.0037,114.915,114.9643,11811.0
2024-11-04 14:15:00,116.66,116.73,116.61,116.71,15670.0,114.9643,115.0333,114.915,115.0136,15670.0
2024-11-04 14:20:00,116.7,116.74,116.68,116.68,10661.0,115.0037,115.0431,114.984,114.984,10661.0
2024-11-04 14:25:00,116.69,116.71,116.56,116.58,11267.0,114.9939,115.0136,114.8657,114.8855,11267.0
2024-11-04 14:30:00,116.56,116.67,116.5,116.64,13329.0,114.8657,114.9741,114.8066,114.9446,13329.0
2024-11-04 14:35:00,116.66,116.69,116.62,116.66,14664.0,114.9643,114.9939,114.9249,114.9643,14664.0
2024-11-04 14:40:00,116.67,116.68,116.57,116.58,7120.0,114.9741,114.984,114.8756,114.8855,7120.0
2024-11-04 14:45:00,116.54,116.59,116.53,116.57,12478.0,114.846,114.8953,114.8362,114.8756,12478.0
2024-11-04 14:50:00,116.57,116.57,116.49,116.53,20584.0,114.8756,114.8756,114.7968,114.8362,20584.0
2024-11-04 14:55:00,116.54,116.57,116.5,116.5,10211.0,114.846,114.8756,114.8066,114.8066,10211.0
2024-11-04 15:00:00,116.5,116.61,116.49,116.61,22709.0,114.8066,114.915,114.7968,114.915,22709.0
2024-11-04 15:05:00,116.62,116.66,116.61,116.61,11275.0,114.9249,114.9643,114.915,114.915,11275.0
2024-11-04 15:10:00,116.61,116.65,116.56,116.56,21908.0,114.915,114.9544,114.8657,114.8657,21908.0
2024-11-04 15:15:00,116.55,116.63,116.53,116.61,19868.0,114.8559,114.9347,114.8362,114.915,19868.0
2024-11-04 15:20:00,116.61,116.63,116.58,116.59,19646.0,114.915,114.9347,114.8855,114.8953,19646.0
2024-11-04 15:25:00,116.59,116.61,116.46,116.5,32904.0,114.8953,114.915,114.7672,114.8066,32904.0
2024-11-04 15:30:00,116.49,116.55,116.41,116.43,26016.0,114.7968,114.8559,114.7179,114.7376,26016.0
2024-11-04 15:35:00,116.45,116.45,116.23,116.25,31436.0,114.7573,114.7573,114.5405,114.5603,31436.0
2024-11-04 15:40:00,116.23,116.42,116.23,116.34,31801.0,114.5405,114.7278,114.5405,114.6489,31801.0
2024-11-04 15:45:00,116.35,116.37,116.23,116.25,46599.0,114.6588,114.6785,114.5405,114.5603,46599.0
2024-11-04 15:50:00,116.25,116.26,116.07,116.14,71367.0,114.5603,114.5701,114.3829,114.4519,71367.0
2024-11-04 15:55:00,116.15,116.21,116.04,116.21,209445.0,114.4617,114.5208,114.3533,114.5208,209445.0
2024-11-05 09:30:00,116.09,116.98,116.09,116.61,73655.0,114.4026,115.2796,114.4026,114.915,73655.0
2024-11-05 09:35:00,116.55,116.79,116.49,116.59,25492.0,114.8559,115.0924,114.7968,114.8953,25492.0
2024-11-05 09:40:00,116.65,116.65,116.44,116.6,33412.0,114.9544,114.9544,114.7475,114.9052,33412.0
2024-11-05 09:45:00,116.65,116.78,116.49,116.69,14010.0,114.9544,115.0826,114.7968,114.9939,14010.0
2024-11-05 09:50:00,116.64,116.71,116.51,116.63,20340.0,114.9446,115.0136,114.8165,114.9347,20340.0
2024-11-05 09:55:00,116.67,116.88,116.6,116.8,21133.0,114.9741,115.1811,114.9052,115.1023,21133.0
2024-11-05 10:00:00,116.88,117.12,116.74,117.06,39494.0,115.1811,115.4176,115.0431,115.3585,39494.0
2024-11-05 10:05:00,117.07,117.11,116.66,116.68,22986.0,115.3683,115.4078,114.9643,114.984,22986.0
2024-11-05 10:10:00,116.7,116.74,116.54,116.69,23700.0,115.0037,115.0431,114.846,114.9939,23700.0
2024-11-05 10:15:00,116.68,116.77,116.59,116.77,16572.0,114.984,115.0727,114.8953,115.0727,16572.0
2024-11-05 10:20:00,116.75,116.99,116.62,116.99,16774.0,115.053,115.2895,114.9249,115.2895,16774.0
2024-11-05 10:25:00,116.98,116.99,116.81,116.81,10634.0,115.2796,115.2895,115.1121,115.1121,10634.0
2024-11-05 10:30:00,116.83,116.94,116.75,116.94,10268.0,115.1318,115.2402,115.053,115.2402,10268.0
2024-11-05 10:35:00,116.93,117.18,116.91,117.11,17083.0,115.2304,115.4767,115.2107,115.4078,17083.0
2024-11-05 10:40:00,117.12,117.16,117.02,117.14,8752.0,115.4176,115.457,115.3191,115.4373,8752.0
2024-11-05 10:45:00,117.15,117.2,117.05,117.08,10552.0,115.4472,115.4964,115.3486,115.3782,10552.0
2024-11-05 10:50:00,117.08,117.16,116.98,117.08,20665.0,115.3782,115.457,115.2796,115.3782,20665.0
2024-11-05 10:55:00,117.06,117.23,116.98,117.14,58417.0,115.3585,115.526,115.2796,115.4373,58417.0
2024-11-05 11:00:00,117.16,117.2,117.05,117.18,32599.0,115.457,115.4964,115.3486,115.4767,32599.0
2024-11-05 11:05:00,117.16,117.24,117.0,117.23,28908.0,115.457,115.5359,115.2994,115.526,28908.0
2024-11-05 11:10:00,117.22,117.23,117.13,117.19,28816.0,115.5162,115.526,115.4275,115.4866,28816.0
2024-11-05 11:15:00,117.2,117.22,117.04,117.06,22515.0,115.4964,115.5162,115.3388,115.3585,22515.0
2024-11-05 11:20:00,117.06,117.15,117.03,117.12,14643.0,115.3585,115.4472,115.3289,115.4176,14643.0
2024-11-05 11:25:00,117.11,117.11,117.04,117.07,17620.0,115.4078,115.4078,115.3388,115.3683,17620.0
2024-11-05 11:30:00,117.09,117.15,117.05,117.12,10482.0,115.388,115.4472,115.3486,115.4176,10482.0
2024-11-05 11:35:00,117.1,117.14,117.06,117.12,9388.0,115.3979,115.4373,115.3585,115.4176,9388.0
2024-11-05 11:40:00,117.12,117.18,117.0,117.17,15621.0,115.4176,115.4767,115.2994,115.4669,15621.0
2024-11-05 11:45:00,117.18,117.37,117.16,117.35,18270.0,115.4767,115.664,115.457,115.6443,18270.0
2024-11-05 11:50:00,117.35,117.37,117.22,117.35,29531.0,115.6443,115.664,115.5162,115.6443,29531.0
2024-11-05 11:55:00,117.37,117.4,117.28,117.29,28385.0,115.664,115.6935,115.5753,115.5851,28385.0
2024-11-05 12:00:00,117.31,117.31,117.09,117.15,103416.0,115.6048,115.6048,115.388,115.4472,103416.0
2024-11-05 12:05:00,117.17,117.25,117.14,117.24,11935.0,115.4669,115.5457,115.4373,115.5359,11935.0
2024-11-05 12:10:00,117.22,117.28,117.16,117.26,10706.0,115.5162,115.5753,115.457,115.5556,10706.0
2024-11-05 12:15:00,117.26,117.27,117.19,117.26,8276.0,115.5556,115.5654,115.4866,115.5556,8276.0
2024-11-05 12:20:00,117.29,117.29,117.15,117.21,23167.0,115.5851,115.5851,115.4472,115.5063,23167.0
2024-11-05 12:25:00,117.22,117.22,117.09,117.13,8305.0,115.5162,115.5162,115.388,115.4275,8305.0
2024-11-05 12:30:00,117.13,117.24,117.13,117.18,8257.0,115.4275,115.5359,115.4275,115.4767,8257.0
2024-11-05 12:35:00,117.19,117.23,117.15,117.19,4684.0,115.4866,115.526,115.4472,115.4866,4684.0
2024-11-05 12:40:00,117.2,117.37,117.18,117.35,43598.0,115.4964,115.664,115.4767,115.6443,43598.0
2024-11-05 12:45:00,117.35,117.44,117.3,117.44,29275.0,115.6443,115.733,115.595,115.733,29275.0
2024-11-05 12:50:00,117.44,117.51,117.4,117.49,17089.0,115.733,115.8019,115.6935,115.7822,17089.0
2024-11-05 12:55:00,117.48,117.66,117.46,117.59,52505.0,115.7724,115.9498,115.7527,115.8808,52505.0
2024-11-05 13:00:00,117.59,117.68,117.53,117.65,18966.0,115.8808,115.9695,115.8216,115.9399,18966.0
2024-11-05 13:05:00,117.65,117.68,117.54,117.55,12888.0,115.9399,115.9695,115.8315,115.8414,12888.0
2024-11-05 13:10:00,117.56,117.58,117.44,117.44,15374.0,115.8512,115.8709,115.733,115.733,15374.0
2024-11-05 13:15:00,117.46,117.57,117.42,117.54,17020.0,115.7527,115.8611,115.7132,115.8315,17020.0
2024-11-05 13:20:00,117.53,117.53,117.35,117.39,8979.0,115.8216,115.8216,115.6443,115.6837,8979.0
2024-11-05 13:25:00,117.38,117.43,117.29,117.41,22951.0,115.6738,115.7231,115.5851,115.7034,22951.0
2024-11-05 13:30:00,117.41,117.43,117.34,117.36,11239.0,115.7034,115.7231,115.6344,115.6541,11239.0
2024-11-05 13:35:00,117.36,117.5,117.33,117.5,24372.0,115.6541,115.7921,115.6246,115.7921,24372.0
2024-11-05 13:40:00,117.51,117.54,117.47,117.51,18761.0,115.8019,115.8315,115.7625,115.8019,18761.0
2024-11-05 13:45:00,117.51,117.53,117.38,117.38,38347.0,115.8019,115.8216,115.6738,115.6738,38347.0
2024-11-05 13:50:00,117.38,117.46,117.36,117.45,25760.0,115.6738,115.7527,115.6541,115.7428,25760.0
2024-11-05 13:55:00,117.45,117.52,117.4,117.41,16890.0,115.7428,115.8118,115.6935,115.7034,16890.0
2024-11-05 14:00:00,117.4,117.51,117.4,117.49,14569.0,115.6935,115.8019,115.6935,115.7822,14569.0
2024-11-05 14:05:00,117.5,117.62,117.48,117.61,15120.0,115.7921,115.9103,115.7724,115.9005,15120.0
2024-11-05 14:10:00,117.61,117.67,117.56,117.64,28067.0,115.9005,115.9596,115.8512,115.9301,28067.0
2024-11-05 14:15:00,117.63,117.66,117.62,117.63,22946.0,115.9202,115.9498,115.9103,115.9202,22946.0
2024-11-05 14:20:00,117.62,117.7,117.59,117.69,16437.0,115.9103,115.9892,115.8808,115.9793,16437.0
2024-11-05 14:25:00,117.67,117.69,117.59,117.59,9658.0,115.9596,115.9793,115.8808,115.8808,9658.0
2024-11-05 14:30:00,117.59,117.64,117.52,117.61,10340.0,115.8808,115.9301,115.8118,115.9005,10340.0
2024-11-05 14:35:00,117.61,117.61,117.54,117.57,13534.0,115.9005,115.9005,115.8315,115.8611,13534.0
2024-11-05 14:40:00,117.57,117.59,117.5,117.56,12387.0,115.8611,115.8808,115.7921,115.8512,12387.0
2024-11-05 14:45:00,117.57,117.59,117.54,117.54,11286.0,115.8611,115.8808,115.8315,115.8315,11286.0
2024-11-05 14:50:00,117.53,117.53,117.45,117.47,29931.0,115.8216,115.8216,115.7428,115.7625,29931.0
2024-11-05 14:55:00,117.46,117.55,117.44,117.52,29354.0,115.7527,115.8414,115.733,115.8118,29354.0
2024-11-05 15:00:00,117.52,117.59,117.49,117.52,39592.0,115.8118,115.8808,115.7822,115.8118,39592.0
2024-11-05 15:05:00,117.51,117.57,117.49,117.57,33228.0,115.8019,115.8611,115.7822,115.8611,33228.0
2024-11-05 15:10:00,117.57,117.69,117.55,117.61,40712.0,115.8611,115.9793,115.8414,115.9005,40712.0
2024-11-05 15:15:00,117.6,117.61,117.57,117.59,28352.0,115.8906,115.9005,115.8611,115.8808,28352.0
2024-11-05 15:20:00,117.59,117.63,117.56,117.58,34391.0,115.8808,115.9202,115.8512,115.8709,34391.0
2024-11-05 15:25:00,117.58,117.65,117.53,117.64,22072.0,115.8709,115.9399,115.8216,115.9301,22072.0
2024-11-05 15:30:00,117.63,117.64,117.48,117.52,89602.0,115.9202,115.9301,115.7724,115.8118,89602.0
2024-11-05 15:35:00,117.53,117.55,117.48,117.48,75167.0,115.8216,115.8414,115.7724,115.7724,75167.0
2024-11-05 15:40:00,117.48,117.59,117.38,117.39,149450.0,115.7724,115.8808,115.6738,115.6837,149450.0
2024-11-05 15:45:00,117.4,117.47,117.38,117.45,83754.0,115.6935,115.7625,115.6738,115.7428,83754.0
2024-11-05 15:50:00,117.45,117.79,117.43,117.7,77526.0,115.7428,116.0779,115.7231,115.9892,77526.0
2024-11-05 15:55:00,117.71,117.9,117.68,117.84,284244.0,115.999,116.1863,115.9695,116.1271,284244.0
2024-11-06 09:30:00,129.51,129.99,127.83,127.95,1284240.0,127.6275,128.1005,125.9719,126.0902,1284240.0
2024-11-06 09:35:00,127.92,129.57,127.66,128.75,563761.0,126.0606,127.6866,125.8044,126.8786,563761.0
2024-11-06 09:40:00,128.75,130.18,128.73,130.01,435517.0,126.8786,128.2878,126.8589,128.1202,435517.0
2024-11-06 09:45:00,129.99,130.18,128.81,129.21,469679.0,128.1005,128.2878,126.9377,127.3319,469679.0
2024-11-06 09:50:00,129.2,129.29,128.58,128.74,542831.0,127.322,127.4107,126.711,126.8687,542831.0
2024-11-06 09:55:00,128.75,129.03,128.32,128.69,347450.0,126.8786,127.1545,126.4548,126.8194,347450.0
2024-11-06 10:00:00,128.69,129.33,128.62,129.21,329922.0,126.8194,127.4501,126.7505,127.3319,329922.0
2024-11-06 10:05:00,129.23,129.24,128.51,128.88,264271.0,127.3516,127.3614,126.6421,127.0067,264271.0
2024-11-06 10:10:00,128.88,129.02,128.45,128.47,179012.0,127.0067,127.1446,126.5829,126.6026,179012.0
2024-11-06 10:15:00,128.47,128.5,127.7,128.03,388327.0,126.6026,126.6322,125.8438,126.169,388327.0
2024-11-06 10:20:00,128.05,129.36,128.05,129.16,448273.0,126.1887,127.4797,126.1887,127.2826,448273.0
2024-11-06 10:25:00,129.17,129.55,128.81,129.46,339007.0,127.2925,127.6669,126.9377,127.5782,339007.0
2024-11-06 10:30:00,129.45,129.67,129.15,129.52,146736.0,127.5684,127.7852,127.2727,127.6374,146736.0
2024-11-06 10:35:00,129.53,130.05,129.4,129.96,180881.0,127.6472,128.1597,127.5191,128.071,180881.0
2024-11-06 10:40:00,130.0,130.07,129.8,130.0,91981.0,128.1104,128.1794,127.9133,128.1104,91981.0
2024-11-06 10:45:00,130.0,130.42,129.91,130.27,164574.0,128.1104,128.5243,128.0217,128.3765,164574.0
2024-11-06 10:50:00,130.27,130.5,130.0,130.44,79872.0,128.3765,128.6031,128.1104,128.544,79872.0
2024-11-06 10:55:00,130.44,130.86,130.2,130.82,109083.0,128.544,128.9579,128.3075,128.9185,109083.0
2024-11-06 11:00:00,130.85,131.06,130.5,130.91,162240.0,128.948,129.155,128.6031,129.0072,162240.0
2024-11-06 11:05:00,130.91,131.18,130.73,131.18,159256.0,129.0072,129.2732,128.8298,129.2732,159256.0
2024-11-06 11:10:00,131.18,131.5,131.15,131.47,164328.0,129.2732,129.5886,129.2437,129.559,164328.0
2024-11-06 11:15:00,131.49,131.73,131.4,131.71,157625.0,129.5787,129.8152,129.49,129.7955,157625.0
2024-11-06 11:20:00,131.71,131.71,131.21,131.25,183111.0,129.7955,129.7955,129.3028,129.3422,183111.0
2024-11-06 11:25:00,131.26,131.7,131.24,131.59,107492.0,129.3521,129.7857,129.3324,129.6773,107492.0
2024-11-06 11:30:00,131.59,131.66,130.82,131.16,146038.0,129.6773,129.7463,128.9185,129.2535,146038.0
2024-11-06 11:35:00,131.19,131.33,130.95,131.22,76499.0,129.2831,129.4211,129.0466,129.3127,76499.0
2024-11-06 11:40:00,131.21,131.24,130.82,131.04,224971.0,129.3028,129.3324,128.9185,129.1353,224971.0
2024-11-06 11:45:00,131.03,131.44,131.02,131.37,94109.0,129.1254,129.5295,129.1156,129.4605,94109.0
2024-11-06 11:50:00,131.37,131.46,131.24,131.43,81808.0,129.4605,129.5492,129.3324,129.5196,81808.0
2024-11-06 11:55:00,131.44,131.92,131.43,131.87,125677.0,129.5295,130.0025,129.5196,129.9532,125677.0
2024-11-06 12:00:00,131.87,132.42,131.7,132.36,128465.0,129.9532,130.4952,129.7857,130.4361,128465.0
2024-11-06 12:05:00,132.36,132.87,132.15,132.58,185830.0,130.4361,130.9387,130.2291,130.6529,185830.0
2024-11-06 12:10:00,132.56,132.7,132.29,132.44,76478.0,130.6332,130.7711,130.3671,130.5149,76478.0
2024-11-06 12:15:00,132.45,132.7,132.25,132.29,172659.0,130.5248,130.7711,130.3277,130.3671,172659.0
2024-11-06 12:20:00,132.31,132.43,132.11,132.29,167835.0,130.3868,130.5051,130.1897,130.3671,167835.0
2024-11-06 12:25:00,132.3,132.58,132.18,132.33,132787.0,130.377,130.6529,130.2587,130.4065,132787.0
2024-11-06 12:30:00,132.32,132.56,132.21,132.39,66860.0,130.3967,130.6332,130.2883,130.4657,66860.0
2024-11-06 12:35:00,132.37,132.49,132.2,132.4,69117.0,130.4459,130.5642,130.2784,130.4755,69117.0
2024-11-06 12:40:00,132.4,132.46,132.21,132.39,64096.0,130.4755,130.5346,130.2883,130.4657,64096.0
2024-11-06 12:45:00,132.4,132.86,132.34,132.79,96350.0,130.4755,130.9288,130.4164,130.8598,96350.0
2024-11-06 12:50:00,132.78,133.25,132.75,133.15,135556.0,130.85,131.3132,130.8204,131.2146,135556.0
2024-11-06 12:55:00,133.15,133.35,133.13,133.22,94765.0,131.2146,131.4117,131.1949,131.2836,94765.0
2024-11-06 13:00:00,133.22,133.32,133.04,133.16,91702.0,131.2836,131.3821,131.1062,131.2245,91702.0
2024-11-06 13:05:00,133.16,133.4,133.04,133.3,149275.0,131.2245,131.461,131.1062,131.3624,149275.0
2024-11-06 13:10:00,133.29,133.39,133.18,133.29,90170.0,131.3526,131.4511,131.2442,131.3526,90170.0
2024-11-06 13:15:00,133.3,133.52,133.08,133.45,123175.0,131.3624,131.5792,131.1456,131.5102,123175.0
2024-11-06 13:20:00,133.46,133.51,133.03,133.11,82881.0,131.5201,131.5694,131.0964,131.1752,82881.0
2024-11-06 13:25:00,133.1,133.19,132.98,132.99,71534.0,131.1653,131.254,131.0471,131.0569,71534.0
2024-11-06 13:30:00,133.0,133.35,132.99,133.28,95863.0,131.0668,131.4117,131.0569,131.3427,95863.0
2024-11-06 13:35:00,133.29,133.3,133.16,133.18,73656.0,131.3526,131.3624,131.2245,131.2442,73656.0
2024-11-06 13:40:00,133.18,133.29,132.87,133.29,93486.0,131.2442,131.3526,130.9387,131.3526,93486.0
2024-11-06 13:45:00,133.27,133.33,133.1,133.26,91177.0,131.3329,131.392,131.1653,131.323,91177.0
2024-11-06 13:50:00,133.26,133.28,133.05,133.15,63651.0,131.323,131.3427,131.1161,131.2146,63651.0
2024-11-06 13:55:00,133.16,133.16,132.88,132.93,98329.0,131.2245,131.2245,130.9485,130.9978,98329.0
2024-11-06 14:00:00,132.94,132.97,132.61,132.63,99073.0,131.0077,131.0372,130.6825,130.7022,99073.0
2024-11-06 14:05:00,132.62,132.62,132.22,132.25,95998.0,130.6923,130.6923,130.2981,130.3277,95998.0
2024-11-06 14:10:00,132.25,132.72,132.25,132.59,85708.0,130.3277,130.7909,130.3277,130.6627,85708.0
2024-11-06 14:15:00,132.56,132.69,132.51,132.63,59747.0,130.6332,130.7613,130.5839,130.7022,59747.0
2024-11-06 14:20:00,132.62,132.65,132.31,132.34,102172.0,130.6923,130.7219,130.3868,130.4164,102172.0
2024-11-06 14:25:00,132.34,132.48,132.17,132.35,106717.0,130.4164,130.5543,130.2489,130.4262,106717.0
2024-11-06 14:30:00,132.36,132.41,132.25,132.33,74681.0,130.4361,130.4854,130.3277,130.4065,74681.0
2024-11-06 14:35:00,132.33,132.6,132.29,132.59,83705.0,130.4065,130.6726,130.3671,130.6627,83705.0
2024-11-06 14:40:00,132.59,132.61,132.3,132.35,48428.0,130.6627,130.6825,130.377,130.4262,48428.0
2024-11-06 14:45:00,132.34,132.36,132.05,132.09,63294.0,130.4164,130.4361,130.1306,130.17,63294.0
2024-11-06 14:50:00,132.09,132.12,131.86,132.03,90960.0,130.17,130.1996,129.9434,130.1109,90960.0
2024-11-06 14:55:00,132.01,132.16,131.91,132.03,58913.0,130.0912,130.239,129.9926,130.1109,58913.0
2024-11-06 15:00:00,132.02,132.24,131.98,132.19,63212.0,130.101,130.3178,130.0616,130.2686,63212.0
2024-11-06 15:05:00,132.2,132.38,132.18,132.36,78070.0,130.2784,130.4558,130.2587,130.4361,78070.0
2024-11-06 15:10:00,132.35,132.55,132.32,132.49,82801.0,130.4262,130.6233,130.3967,130.5642,82801.0
2024-11-06 15:15:00,132.5,132.78,132.41,132.69,128641.0,130.5741,130.85,130.4854,130.7613,128641.0
2024-11-06 15:20:00,132.69,132.77,132.34,132.38,86073.0,130.7613,130.8401,130.4164,130.4558,86073.0
2024-11-06 15:25:00,132.38,132.39,131.91,131.99,99878.0,130.4558,130.4657,129.9926,130.0715,99878.0
2024-11-06 15:30:00,131.99,132.0,131.74,131.75,137452.0,130.0715,130.0813,129.8251,129.835,137452.0
2024-11-06 15:35:00,131.77,132.5,131.62,131.78,499466.0,129.8547,130.5741,129.7068,129.8645,499466.0
2024-11-06 15:40:00,131.75,131.95,131.61,131.92,101816.0,129.835,130.032,129.697,130.0025,101816.0
2024-11-06 15:45:00,131.91,132.3,131.88,132.24,215107.0,129.9926,130.377,129.9631,130.3178,215107.0
2024-11-06 15:50:00,132.22,132.23,131.8,131.85,329668.0,130.2981,130.308,129.8842,129.9335,329668.0
2024-11-06 15:55:00,131.86,131.89,131.33,131.47,851306.0,129.9434,129.9729,129.4211,129.559,851306.0
2024-11-07 09:30:00,130.74,130.75,129.71,129.98,30900.0,128.8396,128.8495,127.8246,128.0907,30900.0
2024-11-07 09:35:00,129.97,130.66,129.67,129.97,312405.0,128.0808,128.7608,127.7852,128.0808,312405.0
2024-11-07 09:40:00,129.95,130.0,129.45,129.66,112100.0,128.0611,128.1104,127.5684,127.7753,112100.0
2024-11-07 09:45:00,129.68,130.16,129.65,130.02,120911.0,127.795,128.2681,127.7655,128.1301,120911.0
2024-11-07 09:50:00,130.0,130.65,129.95,130.65,169348.0,128.1104,128.7509,128.0611,128.7509,169348.0
2024-11-07 09:55:00,130.65,130.65,130.26,130.37,66583.0,128.7509,128.7509,128.3666,128.475,66583.0
2024-11-07 10:00:00,130.46,131.12,130.45,130.62,112720.0,128.5637,129.2141,128.5539,128.7214,112720.0
2024-11-07 10:05:00,130.62,130.79,130.43,130.79,91464.0,128.7214,128.8889,128.5341,128.8889,91464.0
2024-11-07 10:10:00,130.79,131.16,130.79,131.01,99409.0,128.8889,129.2535,128.8889,129.1057,99409.0
2024-11-07 10:15:00,131.03,131.42,130.96,131.37,89040.0,129.1254,129.5098,129.0564,129.4605,89040.0
2024-11-07 10:20:00,131.37,131.49,131.16,131.44,57597.0,129.4605,129.5787,129.2535,129.5295,57597.0
2024-11-07 10:25:00,131.44,131.55,131.32,131.44,77049.0,129.5295,129.6379,129.4112,129.5295,77049.0
2024-11-07 10:30:00,131.44,131.55,131.18,131.21,89526.0,129.5295,129.6379,129.2732,129.3028,89526.0
2024-11-07 10:35:00,131.21,131.21,130.81,130.86,70397.0,129.3028,129.3028,128.9086,128.9579,70397.0
2024-11-07 10:40:00,130.89,130.98,130.42,130.44,43951.0,128.9875,129.0761,128.5243,128.544,43951.0
2024-11-07 10:45:00,130.45,130.45,130.1,130.11,53043.0,128.5539,128.5539,128.2089,128.2188,53043.0
2024-11-07 10:50:00,130.08,130.29,130.05,130.25,67869.0,128.1892,128.3962,128.1597,128.3568,67869.0
2024-11-07 10:55:00,130.25,130.28,129.66,129.7,87670.0,128.3568,128.3863,127.7753,127.8148,87670.0
2024-11-07 11:00:00,129.72,129.76,129.34,129.34,47189.0,127.8345,127.8739,127.46,127.46,47189.0
2024-11-07 11:05:00,129.33,129.35,129.0,129.05,59806.0,127.4501,127.4698,127.1249,127.1742,59806.0
2024-11-07 11:10:00,129.07,129.29,129.02,129.11,44549.0,127.1939,127.4107,127.1446,127.2333,44549.0
2024-11-07 11:15:00,129.14,129.19,128.92,129.0,32363.0,127.2629,127.3122,127.0461,127.1249,32363.0
2024-11-07 11:20:00,129.0,129.39,128.96,129.29,32197.0,127.1249,127.5093,127.0855,127.4107,32197.0
2024-11-07 11:25:00,129.3,129.33,129.15,129.29,33464.0,127.4206,127.4501,127.2727,127.4107,33464.0
2024-11-07 11:30:00,129.31,129.55,129.25,129.4,25458.0,127.4304,127.6669,127.3713,127.5191,25458.0
2024-11-07 11:35:00,129.42,129.42,129.16,129.23,21704.0,127.5388,127.5388,127.2826,127.3516,21704.0
2024-11-07 11:40:00,129.2,129.24,129.1,129.17,12589.0,127.322,127.3614,127.2235,127.2925,12589.0
2024-11-07 11:45:00,129.16,129.2,129.04,129.16,20813.0,127.2826,127.322,127.1643,127.2826,20813.0
2024-11-07 11:50:00,129.18,129.23,129.01,129.13,18936.0,127.3023,127.3516,127.1348,127.253,18936.0
2024-11-07 11:55:00,129.14,129.39,129.14,129.38,17328.0,127.2629,127.5093,127.2629,127.4994,17328.0
2024-11-07 12:00:00,129.38,129.61,129.33,129.57,17282.0,127.4994,127.7261,127.4501,127.6866,17282.0
2024-11-07 12:05:00,129.55,129.62,129.49,129.56,12886.0,127.6669,127.7359,127.6078,127.6768,12886.0
2024-11-07 12:10:00,129.55,129.58,129.48,129.5,12027.0,127.6669,127.6965,127.598,127.6177,12027.0
2024-11-07 12:15:00,129.52,129.55,129.37,129.46,11506.0,127.6374,127.6669,127.4895,127.5782,11506.0
2024-11-07 12:20:00,129.49,129.58,129.45,129.55,25261.0,127.6078,127.6965,127.5684,127.6669,25261.0
2024-11-07 12:25:00,129.55,129.63,129.41,129.43,21760.0,127.6669,127.7458,127.529,127.5487,21760.0
2024-11-07 12:30:00,129.43,129.43,129.21,129.21,12774.0,127.5487,127.5487,127.3319,127.3319,12774.0
2024-11-07 12:35:00,129.22,129.3,129.2,129.24,13108.0,127.3417,127.4206,127.322,127.3614,13108.0
2024-11-07 12:40:00,129.22,129.23,129.11,129.19,18277.0,127.3417,127.3516,127.2333,127.3122,18277.0
2024-11-07 12:45:00,129.19,129.24,129.1,129.12,32559.0,127.3122,127.3614,127.2235,127.2432,32559.0
2024-11-07 12:50:00,129.12,129.15,129.06,129.1,18603.0,127.2432,127.2727,127.1841,127.2235,18603.0
2024-11-07 12:55:00,129.07,129.1,128.96,129.02,37635.0,127.1939,127.2235,127.0855,127.1446,37635.0
2024-11-07 13:00:00,129.0,129.01,128.9,128.95,17861.0,127.1249,127.1348,127.0264,127.0757,17861.0
2024-11-07 13:05:00,128.95,128.98,128.88,128.88,15305.0,127.0757,127.1052,127.0067,127.0067,15305.0
2024-11-07 13:10:00,128.89,128.97,128.79,128.94,51296.0,127.0165,127.0954,126.918,127.0658,51296.0
2024-11-07 13:15:00,128.93,128.95,128.86,128.95,24086.0,127.0559,127.0757,126.987,127.0757,24086.0
2024-11-07 13:20:00,128.95,129.11,128.93,129.0,18598.0,127.0757,127.2333,127.0559,127.1249,18598.0
2024-11-07 13:25:00,129.0,129.12,128.94,129.06,16508.0,127.1249,127.2432,127.0658,127.1841,16508.0
2024-11-07 13:30:00,129.04,129.05,128.9,128.97,17992.0,127.1643,127.1742,127.0264,127.0954,17992.0
2024-11-07 13:35:00,128.97,129.03,128.91,128.96,15288.0,127.0954,127.1545,127.0362,127.0855,15288.0
2024-11-07 13:40:00,128.95,128.95,128.8,128.9,46988.0,127.0757,127.0757,126.9278,127.0264,46988.0
2024-11-07 13:45:00,128.9,128.94,128.73,128.84,76030.0,127.0264,127.0658,126.8589,126.9673,76030.0
2024-11-07 13:50:00,128.84,128.86,128.75,128.81,29988.0,126.9673,126.987,126.8786,126.9377,29988.0
2024-11-07 13:55:00,128.82,128.99,128.82,128.98,34179.0,126.9475,127.1151,126.9475,127.1052,34179.0
2024-11-07 14:00:00,128.94,129.14,128.75,128.78,40960.0,127.0658,127.2629,126.8786,126.9081,40960.0
2024-11-07 14:05:00,128.78,128.85,128.6,128.81,45962.0,126.9081,126.9771,126.7307,126.9377,45962.0
2024-11-07 14:10:00,128.83,129.01,128.76,128.96,49135.0,126.9574,127.1348,126.8884,127.0855,49135.0
2024-11-07 14:15:00,128.97,129.03,128.91,128.97,26207.0,127.0954,127.1545,127.0362,127.0954,26207.0
2024-11-07 14:20:00,128.94,128.95,128.71,128.81,15024.0,127.0658,127.0757,126.8391,126.9377,15024.0
2024-11-07 14:25:00,128.82,128.87,128.73,128.79,15275.0,126.9475,126.9968,126.8589,126.918,15275.0
2024-11-07 14:30:00,128.78,128.95,128.77,128.89,22080.0,126.9081,127.0757,126.8983,127.0165,22080.0
2024-11-07 14:35:00,128.92,128.93,128.68,128.75,29644.0,127.0461,127.0559,126.8096,126.8786,29644.0
2024-11-07 14:40:00,128.73,128.74,128.3,128.4,118356.0,126.8589,126.8687,126.4351,126.5336,118356.0
2024-11-07 14:45:00,128.41,128.54,128.08,128.49,95776.0,126.5435,126.6716,126.2183,126.6223,95776.0
2024-11-07 14:50:00,128.48,128.82,128.46,128.69,55894.0,126.6125,126.9475,126.5928,126.8194,55894.0
2024-11-07 14:55:00,128.69,129.03,128.68,129.0,37265.0,126.8194,127.1545,126.8096,127.1249,37265.0
2024-11-07 15:00:00,129.0,129.01,128.82,128.91,28021.0,127.1249,127.1348,126.9475,127.0362,28021.0
2024-11-07 15:05:00,128.86,128.99,128.85,128.88,23934.0,126.987,127.1151,126.9771,127.0067,23934.0
2024-11-07 15:10:00,128.85,129.19,128.85,129.15,59613.0,126.9771,127.3122,126.9771,127.2727,59613.0
2024-11-07 15:15:00,129.16,129.17,128.99,129.12,37223.0,127.2826,127.2925,127.1151,127.2432,37223.0
2024-11-07 15:20:00,129.12,129.12,128.9,129.0,35165.0,127.2432,127.2432,127.0264,127.1249,35165.0
2024-11-07 15:25:00,129.01,129.04,128.85,128.88,23985.0,127.1348,127.1643,126.9771,127.0067,23985.0
2024-11-07 15:30:00,128.88,128.96,128.79,128.85,36051.0,127.0067,127.0855,126.918,126.9771,36051.0
2024-11-07 15:35:00,128.85,128.86,128.73,128.74,44023.0,126.9771,126.987,126.8589,126.8687,44023.0
2024-11-07 15:40:00,128.72,128.8,128.55,128.66,108430.0,126.849,126.9278,126.6815,126.7899,108430.0
2024-11-07 15:45:00,128.68,128.74,128.46,128.51,68445.0,126.8096,126.8687,126.5928,126.6421,68445.0
2024-11-07 15:50:00,128.48,128.63,128.41,128.59,123828.0,126.6125,126.7603,126.5435,126.7209,123828.0
2024-11-07 15:55:00,128.6,128.62,128.37,128.43,276570.0,126.7307,126.7505,126.5041,126.5632,276570.0
2024-11-08 09:30:00,128.98,128.99,128.44,128.96,120945.0,127.1052,127.1151,126.5731,127.0855,120945.0
2024-11-08 09:35:00,128.96,129.05,127.85,127.91,108326.0,127.0855,127.1742,125.9916,126.0508,108326.0
2024-11-08 09:40:00,127.91,128.21,127.76,128.09,53498.0,126.0508,126.3464,125.903,126.2282,53498.0
2024-11-08 09:45:00,128.04,128.65,128.0,128.65,66720.0,126.1789,126.78,126.1395,126.78,66720.0
2024-11-08 09:50:00,128.6,128.64,128.29,128.34,51637.0,126.7307,126.7702,126.4252,126.4745,51637.0
2024-11-08 09:55:00,128.28,128.62,128.28,128.46,44486.0,126.4154,126.7505,126.4154,126.5928,44486.0
2024-11-08 10:00:00,128.47,128.99,128.38,128.53,45329.0,126.6026,127.1151,126.5139,126.6618,45329.0
2024-11-08 10:05:00,128.53,128.86,128.44,128.8,24821.0,126.6618,126.987,126.5731,126.9278,24821.0
2024-11-08 10:10:00,128.84,128.94,128.71,128.92,34724.0,126.9673,127.0658,126.8391,127.0461,34724.0
2024-11-08 10:15:00,128.9,129.14,128.66,129.05,42365.0,127.0264,127.2629,126.7899,127.1742,42365.0
2024-11-08 10:20:00,129.05,129.46,129.05,129.45,50569.0,127.1742,127.5782,127.1742,127.5684,50569.0
2024-11-08 10:25:00,129.46,129.54,129.28,129.31,46606.0,127.5782,127.6571,127.4009,127.4304,46606.0
2024-11-08 10:30:00,129.34,129.53,129.34,129.47,42939.0,127.46,127.6472,127.46,127.5881,42939.0
2024-11-08 10:35:00,129.46,129.52,129.2,129.33,39538.0,127.5782,127.6374,127.322,127.4501,39538.0
2024-11-08 10:40:00,129.34,129.46,129.21,129.41,23314.0,127.46,127.5782,127.3319,127.529,23314.0
2024-11-08 10:45:00,129.42,129.62,129.4,129.56,43858.0,127.5388,127.7359,127.5191,127.6768,43858.0
2024-11-08 10:50:00,129.56,129.72,129.49,129.6,36210.0,127.6768,127.8345,127.6078,127.7162,36210.0
2024-11-08 10:55:00,129.6,129.64,129.36,129.62,19575.0,127.7162,127.7556,127.4797,127.7359,19575.0
2024-11-08 11:00:00,129.64,129.7,129.46,129.6,22999.0,127.7556,127.8148,127.5782,127.7162,22999.0
2024-11-08 11:05:00,129.59,129.68,129.51,129.66,23875.0,127.7064,127.795,127.6275,127.7753,23875.0
2024-11-08 11:10:00,129.66,129.75,129.63,129.67,36290.0,127.7753,127.864,127.7458,127.7852,36290.0
2024-11-08 11:15:00,129.67,129.73,129.48,129.69,92958.0,127.7852,127.8443,127.598,127.8049,92958.0
2024-11-08 11:20:00,129.68,129.87,129.65,129.87,33764.0,127.795,127.9823,127.7655,127.9823,33764.0
2024-11-08 11:25:00,129.86,129.93,129.73,129.88,46461.0,127.9724,128.0414,127.8443,127.9921,46461.0
2024-11-08 11:30:00,129.87,129.92,129.63,129.71,34036.0,127.9823,128.0316,127.7458,127.8246,34036.0
2024-11-08 11:35:00,129.69,129.8,129.64,129.78,34815.0,127.8049,127.9133,127.7556,127.8936,34815.0
2024-11-08 11:40:00,129.77,129.77,129.44,129.48,44107.0,127.8837,127.8837,127.5585,127.598,44107.0
2024-11-08 11:45:00,129.44,129.74,129.42,129.73,40739.0,127.5585,127.8542,127.5388,127.8443,40739.0
2024-11-08 11:50:00,129.73,129.75,129.64,129.66,29627.0,127.8443,127.864,127.7556,127.7753,29627.0
2024-11-08 11:55:00,129.65,129.66,129.32,129.53,116801.0,127.7655,127.7753,127.4403,127.6472,116801.0
2024-11-08 12:00:00,129.54,129.54,129.38,129.39,110678.0,127.6571,127.6571,127.4994,127.5093,110678.0
2024-11-08 12:05:00,129.39,129.41,129.15,129.26,82515.0,127.5093,127.529,127.2727,127.3811,82515.0
2024-11-08 12:10:00,129.3,129.3,129.06,129.07,70545.0,127.4206,127.4206,127.1841,127.1939,70545.0
2024-11-08 12:15:00,129.08,129.11,129.0,129.1,42160.0,127.2038,127.2333,127.1249,127.2235,42160.0
2024-11-08 12:20:00,129.1,129.26,129.1,129.19,38354.0,127.2235,127.3811,127.2235,127.3122,38354.0
2024-11-08 12:25:00,129.19,129.19,128.87,128.92,38816.0,127.3122,127.3122,126.9968,127.0461,38816.0
2024-11-08 12:30:00,128.91,129.15,128.9,129.09,42448.0,127.0362,127.2727,127.0264,127.2136,42448.0
2024-11-08 12:35:00,129.09,129.17,129.07,129.07,22433.0,127.2136,127.2925,127.1939,127.1939,22433.0
2024-11-08 12:40:00,129.09,129.19,129.01,129.05,28534.0,127.2136,127.3122,127.1348,127.1742,28534.0
2024-11-08 12:45:00,129.06,129.13,129.04,129.11,22096.0,127.1841,127.253,127.1643,127.2333,22096.0
2024-11-08 12:50:00,129.14,129.18,129.05,129.17,14521.0,127.2629,127.3023,127.1742,127.2925,14521.0
2024-11-08 12:55:00,129.17,129.21,129.03,129.2,16743.0,127.2925,127.3319,127.1545,127.322,16743.0
2024-11-08 13:00:00,129.19,129.2,129.09,129.12,15907.0,127.3122,127.322,127.2136,127.2432,15907.0
2024-11-08 13:05:00,129.13,129.14,129.03,129.03,19468.0,127.253,127.2629,127.1545,127.1545,19468.0
2024-11-08 13:10:00,129.04,129.14,129.02,129.05,18970.0,127.1643,127.2629,127.1446,127.1742,18970.0
2024-11-08 13:15:00,129.07,129.28,129.07,129.27,23725.0,127.1939,127.4009,127.1939,127.391,23725.0
2024-11-08 13:20:00,129.27,129.27,128.99,129.06,34269.0,127.391,127.391,127.1151,127.1841,34269.0
2024-11-08 13:25:00,129.06,129.26,129.0,129.26,12303.0,127.1841,127.3811,127.1249,127.3811,12303.0
2024-11-08 13:30:00,129.26,129.34,129.16,129.33,14703.0,127.3811,127.46,127.2826,127.4501,14703.0
2024-11-08 13:35:00,129.3,129.48,129.29,129.44,9864.0,127.4206,127.598,127.4107,127.5585,9864.0
2024-11-08 13:40:00,129.45,129.63,129.45,129.61,9565.0,127.5684,127.7458,127.5684,127.7261,9565.0
2024-11-08 13:45:00,129.61,129.8,129.61,129.79,14146.0,127.7261,127.9133,127.7261,127.9034,14146.0
2024-11-08 13:50:00,129.79,129.84,129.71,129.75,11143.0,127.9034,127.9527,127.8246,127.864,11143.0
2024-11-08 13:55:00,129.75,129.94,129.67,129.91,18958.0,127.864,128.0513,127.7852,128.0217,18958.0
2024-11-08 14:00:00,129.91,129.91,129.76,129.87,12809.0,128.0217,128.0217,127.8739,127.9823,12809.0
2024-11-08 14:05:00,129.92,129.98,129.81,129.94,17513.0,128.0316,128.0907,127.9232,128.0513,17513.0
2024-11-08 14:10:00,129.92,130.11,129.9,130.09,46392.0,128.0316,128.2188,128.0118,128.1991,46392.0
2024-11-08 14:15:00,130.11,130.22,130.09,130.14,33011.0,128.2188,128.3272,128.1991,128.2484,33011.0
2024-11-08 14:20:00,130.15,130.25,130.14,130.24,33547.0,128.2582,128.3568,128.2484,128.3469,33547.0
2024-11-08 14:25:00,130.25,130.35,130.24,130.25,30785.0,128.3568,128.4553,128.3469,128.3568,30785.0
2024-11-08 14:30:00,130.27,130.46,130.26,130.41,36262.0,128.3765,128.5637,128.3666,128.5144,36262.0
2024-11-08 14:35:00,130.41,130.48,130.38,130.42,37123.0,128.5144,128.5834,128.4849,128.5243,37123.0
2024-11-08 14:40:00,130.43,130.51,130.38,130.46,40022.0,128.5341,128.613,128.4849,128.5637,40022.0
2024-11-08 14:45:00,130.46,130.52,130.38,130.52,38797.0,128.5637,128.6228,128.4849,128.6228,38797.0
2024-11-08 14:50:00,130.52,130.52,130.35,130.42,37552.0,128.6228,128.6228,128.4553,128.5243,37552.0
2024-11-08 14:55:00,130.43,130.48,130.34,130.34,33890.0,128.5341,128.5834,128.4455,128.4455,33890.0
2024-11-08 15:00:00,130.36,130.36,130.1,130.21,53756.0,128.4652,128.4652,128.2089,128.3173,53756.0
2024-11-08 15:05:00,130.21,130.3,130.21,130.25,61964.0,128.3173,128.406,128.3173,128.3568,61964.0
2024-11-08 15:10:00,130.26,130.29,130.13,130.16,40319.0,128.3666,128.3962,128.2385,128.2681,40319.0
2024-11-08 15:15:00,130.16,130.26,130.08,130.13,40089.0,128.2681,128.3666,128.1892,128.2385,40089.0
2024-11-08 15:20:00,130.13,130.14,129.82,129.95,38491.0,128.2385,128.2484,127.933,128.0611,38491.0
2024-11-08 15:25:00,129.93,130.03,129.88,129.91,32073.0,128.0414,128.14,127.9921,128.0217,32073.0
2024-11-08 15:30:00,129.92,129.95,129.76,129.83,41310.0,128.0316,128.0611,127.8739,127.9429,41310.0
2024-11-08 15:35:00,129.82,130.01,129.82,129.9,61135.0,127.933,128.1202,127.933,128.0118,61135.0
2024-11-08 15:40:00,129.9,129.91,129.72,129.77,51099.0,128.0118,128.0217,127.8345,127.8837,51099.0
2024-11-08 15:45:00,129.77,129.8,129.67,129.71,53085.0,127.8837,127.9133,127.7852,127.8246,53085.0
2024-11-08 15:50:00,129.73,129.92,129.72,129.9,87459.0,127.8443,128.0316,127.8345,128.0118,87459.0
2024-11-08 15:55:00,129.89,129.93,129.28,129.54,481376.0,128.002,128.0414,127.4009,127.6571,481376.0
2024-11-11 09:30:00,130.55,132.99,130.55,132.86,184905.0,128.6524,131.0569,128.6524,130.9288,184905.0
2024-11-11 09:35:00,132.86,132.99,132.36,132.82,70574.0,130.9288,131.0569,130.4361,130.8894,70574.0
2024-11-11 09:40:00,132.78,133.05,132.59,132.82,86973.0,130.85,131.1161,130.6627,130.8894,86973.0
2024-11-11 09:45:00,132.84,133.08,132.55,133.08,85984.0,130.9091,131.1456,130.6233,131.1456,85984.0
2024-11-11 09:50:00,133.06,133.32,133.03,133.25,118199.0,131.1259,131.3821,131.0964,131.3132,118199.0
2024-11-11 09:55:00,133.22,133.52,133.11,133.44,58369.0,131.2836,131.5792,131.1752,131.5004,58369.0
2024-11-11 10:00:00,133.41,133.65,133.32,133.53,85601.0,131.4708,131.7073,131.3821,131.5891,85601.0
2024-11-11 10:05:00,133.5,133.56,132.96,133.14,59857.0,131.5595,131.6186,131.0274,131.2048,59857.0
2024-11-11 10:10:00,133.13,133.48,133.06,133.39,79634.0,131.1949,131.5398,131.1259,131.4511,79634.0
2024-11-11 10:15:00,133.38,133.6,133.34,133.59,64069.0,131.4413,131.6581,131.4018,131.6482,64069.0
2024-11-11 10:20:00,133.6,133.7,133.4,133.46,62332.0,131.6581,131.7566,131.461,131.5201,62332.0
2024-11-11 10:25:00,133.45,133.51,133.35,133.47,47799.0,131.5102,131.5694,131.4117,131.53,47799.0
2024-11-11 10:30:00,133.47,133.58,133.32,133.51,79416.0,131.53,131.6384,131.3821,131.5694,79416.0
2024-11-11 10:35:00,133.52,133.99,133.37,133.97,124330.0,131.5792,132.0424,131.4314,132.0227,124330.0
2024-11-11 10:40:00,133.96,133.97,133.7,133.8,93840.0,132.0128,132.0227,131.7566,131.8552,93840.0
2024-11-11 10:45:00,133.79,133.81,133.6,133.75,52515.0,131.8453,131.865,131.6581,131.8059,52515.0
2024-11-11 10:50:00,133.75,133.87,133.63,133.78,59413.0,131.8059,131.9241,131.6876,131.8354,59413.0
2024-11-11 10:55:00,133.78,133.83,133.64,133.67,46048.0,131.8354,131.8847,131.6975,131.727,46048.0
2024-11-11 11:00:00,133.67,133.91,133.54,133.54,61065.0,131.727,131.9636,131.5989,131.5989,61065.0
2024-11-11 11:05:00,133.52,133.61,133.29,133.31,51636.0,131.5792,131.6679,131.3526,131.3723,51636.0
2024-11-11 11:10:00,133.31,133.33,133.14,133.15,41432.0,131.3723,131.392,131.2048,131.2146,41432.0
2024-11-11 11:15:00,133.11,133.11,132.89,132.98,20526.0,131.1752,131.1752,130.9584,131.0471,20526.0
2024-11-11 11:20:00,132.99,133.02,132.8,133.0,49528.0,131.0569,131.0865,130.8697,131.0668,49528.0
2024-11-11 11:25:00,133.0,133.1,132.86,133.03,29364.0,131.0668,131.1653,130.9288,131.0964,29364.0
2024-11-11 11:30:00,133.03,133.07,132.94,133.02,40310.0,131.0964,131.1358,131.0077,131.0865,40310.0
2024-11-11 11:35:00,133.04,133.25,132.97,133.24,17997.0,131.1062,131.3132,131.0372,131.3033,17997.0
2024-11-11 11:40:00,133.24,133.37,133.14,133.36,29042.0,131.3033,131.4314,131.2048,131.4216,29042.0
2024-11-11 11:45:00,133.37,133.37,133.09,133.13,39735.0,131.4314,131.4314,131.1555,131.1949,39735.0
2024-11-11 11:50:00,133.14,133.2,132.98,133.06,28402.0,131.2048,131.2639,131.0471,131.1259,28402.0
2024-11-11 11:55:00,133.08,133.3,133.07,133.3,21964.0,131.1456,131.3624,131.1358,131.3624,21964.0
2024-11-11 12:00:00,133.3,133.3,133.12,133.14,14670.0,131.3624,131.3624,131.185,131.2048,14670.0
2024-11-11 12:05:00,133.13,133.13,133.0,133.07,13077.0,131.1949,131.1949,131.0668,131.1358,13077.0
2024-11-11 12:10:00,133.07,133.09,132.89,132.92,20648.0,131.1358,131.1555,130.9584,130.9879,20648.0
2024-11-11 12:15:00,132.94,132.97,132.86,132.97,24620.0,131.0077,131.0372,130.9288,131.0372,24620.0
2024-11-11 12:20:00,132.98,133.04,132.95,133.0,21472.0,131.0471,131.1062,131.0175,131.0668,21472.0
2024-11-11 12:25:00,133.0,133.01,132.91,132.94,15215.0,131.0668,131.0766,130.9781,131.0077,15215.0
2024-11-11 12:30:00,132.98,133.04,132.94,133.0,31823.0,131.0471,131.1062,131.0077,131.0668,31823.0
2024-11-11 12:35:00,132.98,133.03,132.96,132.97,18973.0,131.0471,131.0964,131.0274,131.0372,18973.0
2024-11-11 12:40:00,132.97,132.98,132.83,132.86,19847.0,131.0372,131.0471,130.8993,130.9288,19847.0
2024-11-11 12:45:00,132.84,132.88,132.74,132.76,20251.0,130.9091,130.9485,130.8106,130.8303,20251.0
2024-11-11 12:50:00,132.79,132.81,132.73,132.74,13147.0,130.8598,130.8795,130.8007,130.8106,13147.0
2024-11-11 12:55:00,132.75,132.76,132.61,132.61,25262.0,130.8204,130.8303,130.6825,130.6825,25262.0
2024-11-11 13:00:00,132.62,132.71,132.56,132.6,22378.0,130.6923,130.781,130.6332,130.6726,22378.0
2024-11-11 13:05:00,132.6,132.69,132.42,132.63,43479.0,130.6726,130.7613,130.4952,130.7022,43479.0
2024-11-11 13:10:00,132.64,132.64,132.54,132.6,10499.0,130.712,130.712,130.6135,130.6726,10499.0
2024-11-11 13:15:00,132.61,132.67,132.47,132.47,22687.0,130.6825,130.7416,130.5445,130.5445,22687.0
2024-11-11 13:20:00,132.47,132.5,132.21,132.22,17191.0,130.5445,130.5741,130.2883,130.2981,17191.0
2024-11-11 13:25:00,132.22,132.56,132.21,132.56,29887.0,130.2981,130.6332,130.2883,130.6332,29887.0
2024-11-11 13:30:00,132.59,132.64,132.54,132.6,36372.0,130.6627,130.712,130.6135,130.6726,36372.0
2024-11-11 13:35:00,132.6,132.62,132.52,132.54,43624.0,130.6726,130.6923,130.5938,130.6135,43624.0
2024-11-11 13:40:00,132.53,132.61,132.52,132.59,44414.0,130.6036,130.6825,130.5938,130.6627,44414.0
2024-11-11 13:45:00,132.59,132.76,132.56,132.7,56264.0,130.6627,130.8303,130.6332,130.7711,56264.0
2024-11-11 13:50:00,132.7,132.91,132.68,132.83,29366.0,130.7711,130.9781,130.7514,130.8993,29366.0
2024-11-11 13:55:00,132.85,132.93,132.84,132.87,23253.0,130.919,130.9978,130.9091,130.9387,23253.0
2024-11-11 14:00:00,132.87,132.95,132.84,132.93,29536.0,130.9387,131.0175,130.9091,130.9978,29536.0
2024-11-11 14:05:00,132.92,132.97,132.87,132.96,13694.0,130.9879,131.0372,130.9387,131.0274,13694.0
2024-11-11 14:10:00,132.94,133.06,132.93,132.95,32541.0,131.0077,131.1259,130.9978,131.0175,32541.0
2024-11-11 14:15:00,132.96,133.06,132.94,132.99,19448.0,131.0274,131.1259,131.0077,131.0569,19448.0
2024-11-11 14:20:00,132.99,133.01,132.86,132.95,21756.0,131.0569,131.0766,130.9288,131.0175,21756.0
2024-11-11 14:25:00,132.96,133.17,132.96,133.12,25229.0,131.0274,131.2343,131.0274,131.185,25229.0
2024-11-11 14:30:00,133.12,133.12,132.96,132.97,45966.0,131.185,131.185,131.0274,131.0372,45966.0
2024-11-11 14:35:00,132.97,133.09,132.96,133.06,34915.0,131.0372,131.1555,131.0274,131.1259,34915.0
2024-11-11 14:40:00,133.07,133.1,133.01,133.03,20129.0,131.1358,131.1653,131.0766,131.0964,20129.0
2024-11-11 14:45:00,133.04,133.15,132.94,133.15,26222.0,131.1062,131.2146,131.0077,131.2146,26222.0
2024-11-11 14:50:00,133.14,133.14,133.03,133.12,22185.0,131.2048,131.2048,131.0964,131.185,22185.0
2024-11-11 14:55:00,133.12,133.15,133.07,133.09,29117.0,131.185,131.2146,131.1358,131.1555,29117.0
2024-11-11 15:00:00,133.09,133.14,133.05,133.11,23810.0,131.1555,131.2048,131.1161,131.1752,23810.0
2024-11-11 15:05:00,133.11,133.21,133.09,133.2,32302.0,131.1752,131.2737,131.1555,131.2639,32302.0
2024-11-11 15:10:00,133.21,133.26,133.04,133.05,45149.0,131.2737,131.323,131.1062,131.1161,45149.0
2024-11-11 15:15:00,133.05,133.22,133.04,133.11,25955.0,131.1161,131.2836,131.1062,131.1752,25955.0
2024-11-11 15:20:00,133.09,133.16,133.04,133.08,32287.0,131.1555,131.2245,131.1062,131.1456,32287.0
2024-11-11 15:25:00,133.08,133.11,133.02,133.06,36932.0,131.1456,131.1752,131.0865,131.1259,36932.0
2024-11-11 15:30:00,133.07,133.19,133.01,133.18,43391.0,131.1358,131.254,131.0766,131.2442,43391.0
2024-11-11 15:35:00,133.19,133.23,133.1,133.22,32265.0,131.254,131.2934,131.1653,131.2836,32265.0
2024-11-11 15:40:00,133.24,133.24,133.12,133.12,54345.0,131.3033,131.3033,131.185,131.185,54345.0
2024-11-11 15:45:00,133.12,133.24,133.08,133.22,76360.0,131.185,131.3033,131.1456,131.2836,76360.0
2024-11-11 15:50:00,133.22,133.61,133.21,133.49,157450.0,131.2836,131.6679,131.2737,131.5497,157450.0
2024-11-11 15:55:00,133.48,133.58,133.35,133.54,441119.0,131.5398,131.6384,131.4117,131.5989,441119.0
2024-11-12 09:30:00,133.19,133.38,132.64,132.67,100341.0,131.254,131.4413,130.712,130.7416,100341.0
2024-11-12 09:35:00,132.66,133.36,132.61,133.27,57932.0,130.7317,131.4216,130.6825,131.3329,57932.0
2024-11-12 09:40:00,133.26,133.63,133.22,133.55,32656.0,131.323,131.6876,131.2836,131.6088,32656.0
2024-11-12 09:45:00,133.53,133.82,133.43,133.55,61653.0,131.5891,131.8749,131.4905,131.6088,61653.0
2024-11-12 09:50:00,133.52,133.62,133.29,133.32,44827.0,131.5792,131.6778,131.3526,131.3821,44827.0
2024-11-12 09:55:00,133.34,133.41,133.04,133.37,52511.0,131.4018,131.4708,131.1062,131.4314,52511.0
2024-11-12 10:00:00,133.36,133.36,133.15,133.29,60084.0,131.4216,131.4216,131.2146,131.3526,60084.0
2024-11-12 10:05:00,133.29,133.33,133.18,133.25,27242.0,131.3526,131.392,131.2442,131.3132,27242.0
2024-11-12 10:10:00,133.24,133.31,132.88,132.89,41094.0,131.3033,131.3723,130.9485,130.9584,41094.0
2024-11-12 10:15:00,132.85,132.88,132.72,132.78,26578.0,130.919,130.9485,130.7909,130.85,26578.0
2024-11-12 10:20:00,132.75,132.88,132.73,132.84,69748.0,130.8204,130.9485,130.8007,130.9091,69748.0
2024-11-12 10:25:00,132.85,132.87,132.73,132.78,20929.0,130.919,130.9387,130.8007,130.85,20929.0
2024-11-12 10:30:00,132.74,132.82,132.58,132.72,29373.0,130.8106,130.8894,130.6529,130.7909,29373.0
2024-11-12 10:35:00,132.72,132.85,132.65,132.7,67050.0,130.7909,130.919,130.7219,130.7711,67050.0
2024-11-12 10:40:00,132.69,132.85,132.43,132.46,48460.0,130.7613,130.919,130.5051,130.5346,48460.0
2024-11-12 10:45:00,132.45,132.54,132.4,132.48,19189.0,130.5248,130.6135,130.4755,130.5543,19189.0
2024-11-12 10:50:00,132.49,132.74,132.49,132.59,42674.0,130.5642,130.8106,130.5642,130.6627,42674.0
2024-11-12 10:55:00,132.62,132.7,132.4,132.4,36911.0,130.6923,130.7711,130.4755,130.4755,36911.0
2024-11-12 11:00:00,132.41,132.43,132.26,132.32,22040.0,130.4854,130.5051,130.3375,130.3967,22040.0
2024-11-12 11:05:00,132.33,132.38,132.25,132.25,21055.0,130.4065,130.4558,130.3277,130.3277,21055.0
2024-11-12 11:10:00,132.23,132.27,132.18,132.24,13760.0,130.308,130.3474,130.2587,130.3178,13760.0
2024-11-12 11:15:00,132.22,132.35,132.22,132.32,28966.0,130.2981,130.4262,130.2981,130.3967,28966.0
2024-11-12 11:20:00,132.31,132.33,132.13,132.21,36475.0,130.3868,130.4065,130.2094,130.2883,36475.0
2024-11-12 11:25:00,132.22,132.33,132.16,132.31,16758.0,130.2981,130.4065,130.239,130.3868,16758.0
2024-11-12 11:30:00,132.28,132.29,132.2,132.26,24131.0,130.3573,130.3671,130.2784,130.3375,24131.0
2024-11-12 11:35:00,132.26,132.29,132.02,132.03,32386.0,130.3375,130.3671,130.101,130.1109,32386.0
2024-11-12 11:40:00,132.03,132.12,132.02,132.12,17253.0,130.1109,130.1996,130.101,130.1996,17253.0
2024-11-12 11:45:00,132.16,132.21,132.03,132.03,29223.0,130.239,130.2883,130.1109,130.1109,29223.0
2024-11-12 11:50:00,132.06,132.22,132.02,132.14,27389.0,130.1404,130.2981,130.101,130.2193,27389.0
2024-11-12 11:55:00,132.14,132.18,131.93,131.97,55900.0,130.2193,130.2587,130.0123,130.0518,55900.0
2024-11-12 12:00:00,131.99,132.0,131.83,131.96,27254.0,130.0715,130.0813,129.9138,130.0419,27254.0
2024-11-12 12:05:00,131.97,132.05,131.95,132.05,15947.0,130.0518,130.1306,130.032,130.1306,15947.0
2024-11-12 12:10:00,132.05,132.11,131.97,131.97,22190.0,130.1306,130.1897,130.0518,130.0518,22190.0
2024-11-12 12:15:00,132.0,132.09,131.88,132.04,17824.0,130.0813,130.17,129.9631,130.1207,17824.0
2024-11-12 12:20:00,132.0,132.07,131.94,132.02,13561.0,130.0813,130.1503,130.0222,130.101,13561.0
2024-11-12 12:25:00,132.04,132.29,132.04,132.23,25784.0,130.1207,130.3671,130.1207,130.308,25784.0
2024-11-12 12:30:00,132.23,132.31,132.11,132.25,22436.0,130.308,130.3868,130.1897,130.3277,22436.0
2024-11-12 12:35:00,132.24,132.3,132.16,132.19,13853.0,130.3178,130.377,130.239,130.2686,13853.0
2024-11-12 12:40:00,132.2,132.21,132.1,132.15,9623.0,130.2784,130.2883,130.1799,130.2291,9623.0
2024-11-12 12:45:00,132.15,132.15,131.94,131.94,9164.0,130.2291,130.2291,130.0222,130.0222,9164.0
2024-11-12 12:50:00,131.93,132.06,131.91,131.97,9838.0,130.0123,130.1404,129.9926,130.0518,9838.0
2024-11-12 12:55:00,131.98,131.98,131.7,131.78,14403.0,130.0616,130.0616,129.7857,129.8645,14403.0
2024-11-12 13:00:00,131.77,131.86,131.73,131.79,13693.0,129.8547,129.9434,129.8152,129.8744,13693.0
2024-11-12 13:05:00,131.77,131.82,131.72,131.8,8817.0,129.8547,129.9039,129.8054,129.8842,8817.0
2024-11-12 13:10:00,131.81,131.85,131.74,131.84,14434.0,129.8941,129.9335,129.8251,129.9236,14434.0
2024-11-12 13:15:00,131.84,131.92,131.81,131.91,23598.0,129.9236,130.0025,129.8941,129.9926,23598.0
2024-11-12 13:20:00,131.94,131.98,131.88,131.98,15781.0,130.0222,130.0616,129.9631,130.0616,15781.0
2024-11-12 13:25:00,131.97,132.12,131.93,132.11,20930.0,130.0518,130.1996,130.0123,130.1897,20930.0
2024-11-12 13:30:00,132.14,132.22,132.13,132.19,9097.0,130.2193,130.2981,130.2094,130.2686,9097.0
2024-11-12 13:35:00,132.2,132.26,132.13,132.21,17032.0,130.2784,130.3375,130.2094,130.2883,17032.0
2024-11-12 13:40:00,132.22,132.32,132.19,132.3,10897.0,130.2981,130.3967,130.2686,130.377,10897.0
2024-11-12 13:45:00,132.3,132.45,132.27,132.43,60667.0,130.377,130.5248,130.3474,130.5051,60667.0
2024-11-12 13:50:00,132.39,132.44,132.29,132.35,12194.0,130.4657,130.5149,130.3671,130.4262,12194.0
2024-11-12 13:55:00,132.31,132.53,132.31,132.48,45941.0,130.3868,130.6036,130.3868,130.5543,45941.0
2024-11-12 14:00:00,132.46,132.46,132.32,132.4,24970.0,130.5346,130.5346,130.3967,130.4755,24970.0
2024-11-12 14:05:00,132.42,132.51,132.3,132.44,31154.0,130.4952,130.5839,130.377,130.5149,31154.0
2024-11-12 14:10:00,132.44,132.46,132.35,132.45,10456.0,130.5149,130.5346,130.4262,130.5248,10456.0
2024-11-12 14:15:00,132.45,132.51,132.44,132.49,36730.0,130.5248,130.5839,130.5149,130.5642,36730.0
2024-11-12 14:20:00,132.5,132.5,132.33,132.44,19755.0,130.5741,130.5741,130.4065,130.5149,19755.0
2024-11-12 14:25:00,132.44,132.48,132.37,132.41,16583.0,130.5149,130.5543,130.4459,130.4854,16583.0
2024-11-12 14:30:00,132.4,132.4,132.26,132.35,30201.0,130.4755,130.4755,130.3375,130.4262,30201.0
2024-11-12 14:35:00,132.35,132.35,132.23,132.28,18555.0,130.4262,130.4262,130.308,130.3573,18555.0
2024-11-12 14:40:00,132.28,132.36,132.22,132.3,21529.0,130.3573,130.4361,130.2981,130.377,21529.0
2024-11-12 14:45:00,132.31,132.31,132.15,132.18,40540.0,130.3868,130.3868,130.2291,130.2587,40540.0
2024-11-12 14:50:00,132.16,132.19,131.94,132.0,21168.0,130.239,130.2686,130.0222,130.0813,21168.0
2024-11-12 14:55:00,132.01,132.27,131.99,132.27,28299.0,130.0912,130.3474,130.0715,130.3474,28299.0
2024-11-12 15:00:00,132.25,132.3,132.18,132.19,30185.0,130.3277,130.377,130.2587,130.2686,30185.0
2024-11-12 15:05:00,132.19,132.31,132.19,132.29,24796.0,130.2686,130.3868,130.2686,130.3671,24796.0
2024-11-12 15:10:00,132.29,132.35,132.28,132.31,23634.0,130.3671,130.4262,130.3573,130.3868,23634.0
2024-11-12 15:15:00,132.32,132.34,132.25,132.34,25622.0,130.3967,130.4164,130.3277,130.4164,25622.0
2024-11-12 15:20:00,132.35,132.35,132.13,132.15,37021.0,130.4262,130.4262,130.2094,130.2291,37021.0
2024-11-12 15:25:00,132.15,132.15,132.03,132.09,29177.0,130.2291,130.2291,130.1109,130.17,29177.0
2024-11-12 15:30:00,132.09,132.23,132.06,132.07,35394.0,130.17,130.308,130.1404,130.1503,35394.0
2024-11-12 15:35:00,132.08,132.19,132.04,132.19,51020.0,130.1602,130.2686,130.1207,130.2686,51020.0
2024-11-12 15:40:00,132.18,132.24,132.04,132.07,48383.0,130.2587,130.3178,130.1207,130.1503,48383.0
2024-11-12 15:45:00,132.08,132.12,132.03,132.07,49569.0,130.1602,130.1996,130.1109,130.1503,49569.0
2024-11-12 15:50:00,132.08,132.16,132.05,132.16,87968.0,130.1602,130.239,130.1306,130.239,87968.0
2024-11-12 15:55:00,132.15,132.4,132.06,132.31,233084.0,130.2291,130.4755,130.1404,130.3868,233084.0
2024-11-13 09:30:00,133.46,133.5,132.95,132.97,110509.0,131.5201,131.5595,131.0175,131.0372,110509.0
2024-11-13 09:35:00,132.9,133.57,132.86,133.3,34120.0,130.9682,131.6285,130.9288,131.3624,34120.0
2024-11-13 09:40:00,133.26,133.71,133.16,133.67,18632.0,131.323,131.7665,131.2245,131.727,18632.0
2024-11-13 09:45:00,133.68,133.75,133.5,133.52,24451.0,131.7369,131.8059,131.5595,131.5792,24451.0
2024-11-13 09:50:00,133.56,133.65,133.44,133.56,30038.0,131.6186,131.7073,131.5004,131.6186,30038.0
2024-11-13 09:55:00,133.59,134.1,133.53,134.06,64138.0,131.6482,132.1508,131.5891,132.1114,64138.0
2024-11-13 10:00:00,134.02,134.04,133.39,133.39,54507.0,132.072,132.0917,131.4511,131.4511,54507.0
2024-11-13 10:05:00,133.38,133.38,133.0,133.35,30857.0,131.4413,131.4413,131.0668,131.4117,30857.0
2024-11-13 10:10:00,133.42,133.64,133.38,133.44,30171.0,131.4807,131.6975,131.4413,131.5004,30171.0
2024-11-13 10:15:00,133.45,133.58,133.45,133.48,41285.0,131.5102,131.6384,131.5102,131.5398,41285.0
2024-11-13 10:20:00,133.51,133.6,133.5,133.57,31709.0,131.5694,131.6581,131.5595,131.6285,31709.0
2024-11-13 10:25:00,133.58,133.99,133.49,133.96,29364.0,131.6384,132.0424,131.5497,132.0128,29364.0
2024-11-13 10:30:00,133.99,134.06,133.91,133.92,32162.0,132.0424,132.1114,131.9636,131.9734,32162.0
2024-11-13 10:35:00,133.92,133.94,133.73,133.77,27765.0,131.9734,131.9931,131.7862,131.8256,27765.0
2024-11-13 10:40:00,133.76,134.0,133.65,133.9,24938.0,131.8157,132.0523,131.7073,131.9537,24938.0
2024-11-13 10:45:00,133.88,134.15,133.87,134.15,16429.0,131.934,132.2001,131.9241,132.2001,16429.0
2024-11-13 10:50:00,134.14,134.18,134.01,134.04,25846.0,132.1902,132.2296,132.0621,132.0917,25846.0
2024-11-13 10:55:00,134.07,134.14,133.85,133.94,16701.0,132.1212,132.1902,131.9044,131.9931,16701.0
2024-11-13 11:00:00,133.97,134.17,133.93,134.08,16076.0,132.0227,132.2198,131.9833,132.1311,16076.0
2024-11-13 11:05:00,134.04,134.29,133.93,134.28,21843.0,132.0917,132.338,131.9833,132.3282,21843.0
2024-11-13 11:10:00,134.26,134.47,134.24,134.35,29060.0,132.3085,132.5154,132.2888,132.3972,29060.0
2024-11-13 11:15:00,134.36,134.36,134.13,134.25,21099.0,132.407,132.407,132.1804,132.2986,21099.0
2024-11-13 11:20:00,134.24,134.35,134.13,134.24,16399.0,132.2888,132.3972,132.1804,132.2888,16399.0
2024-11-13 11:25:00,134.25,134.38,134.15,134.31,21696.0,132.2986,132.4267,132.2001,132.3577,21696.0
2024-11-13 11:30:00,134.31,134.47,134.3,134.46,35900.0,132.3577,132.5154,132.3479,132.5056,35900.0
2024-11-13 11:35:00,134.48,134.62,134.46,134.49,32844.0,132.5253,132.6632,132.5056,132.5351,32844.0
2024-11-13 11:40:00,134.49,134.55,134.41,134.42,21968.0,132.5351,132.5943,132.4563,132.4661,21968.0
2024-11-13 11:45:00,134.43,134.61,134.35,134.38,37003.0,132.476,132.6534,132.3972,132.4267,37003.0
2024-11-13 11:50:00,134.4,134.41,134.21,134.28,22401.0,132.4464,132.4563,132.2592,132.3282,22401.0
2024-11-13 11:55:00,134.28,134.28,134.18,134.21,18394.0,132.3282,132.3282,132.2296,132.2592,18394.0
2024-11-13 12:00:00,134.19,134.37,134.15,134.35,18919.0,132.2395,132.4169,132.2001,132.3972,18919.0
2024-11-13 12:05:00,134.35,134.5,134.35,134.45,32630.0,132.3972,132.545,132.3972,132.4957,32630.0
2024-11-13 12:10:00,134.47,134.64,134.45,134.62,35193.0,132.5154,132.6829,132.4957,132.6632,35193.0
2024-11-13 12:15:00,134.64,134.65,134.53,134.54,20866.0,132.6829,132.6928,132.5745,132.5844,20866.0
2024-11-13 12:20:00,134.54,134.56,134.43,134.44,19912.0,132.5844,132.6041,132.476,132.4859,19912.0
2024-11-13 12:25:00,134.44,134.51,134.36,134.37,20066.0,132.4859,132.5548,132.407,132.4169,20066.0
2024-11-13 12:30:00,134.37,134.37,134.07,134.08,18374.0,132.4169,132.4169,132.1212,132.1311,18374.0
2024-11-13 12:35:00,134.09,134.15,133.96,134.02,29402.0,132.1409,132.2001,132.0128,132.072,29402.0
2024-11-13 12:40:00,134.0,134.05,133.93,134.05,41411.0,132.0523,132.1015,131.9833,132.1015,41411.0
2024-11-13 12:45:00,134.05,134.08,133.96,133.97,15922.0,132.1015,132.1311,132.0128,132.0227,15922.0
2024-11-13 12:50:00,133.97,134.04,133.85,133.85,45870.0,132.0227,132.0917,131.9044,131.9044,45870.0
2024-11-13 12:55:00,133.84,133.9,133.75,133.85,12541.0,131.8946,131.9537,131.8059,131.9044,12541.0
2024-11-13 13:00:00,133.84,133.87,133.75,133.76,43788.0,131.8946,131.9241,131.8059,131.8157,43788.0
2024-11-13 13:05:00,133.75,133.76,133.59,133.63,19668.0,131.8059,131.8157,131.6482,131.6876,19668.0
2024-11-13 13:10:00,133.63,133.64,133.47,133.54,16936.0,131.6876,131.6975,131.53,131.5989,16936.0
2024-11-13 13:15:00,133.55,133.58,133.52,133.58,13640.0,131.6088,131.6384,131.5792,131.6384,13640.0
2024-11-13 13:20:00,133.59,133.63,133.54,133.54,21350.0,131.6482,131.6876,131.5989,131.5989,21350.0
2024-11-13 13:25:00,133.56,133.56,133.47,133.47,15775.0,131.6186,131.6186,131.53,131.53,15775.0
2024-11-13 13:30:00,133.48,133.61,133.48,133.55,16417.0,131.5398,131.6679,131.5398,131.6088,16417.0
2024-11-13 13:35:00,133.57,133.57,133.23,133.25,31665.0,131.6285,131.6285,131.2934,131.3132,31665.0
2024-11-13 13:40:00,133.25,133.45,133.23,133.44,32596.0,131.3132,131.5102,131.2934,131.5004,32596.0
2024-11-13 13:45:00,133.43,133.49,133.37,133.39,18185.0,131.4905,131.5497,131.4314,131.4511,18185.0
2024-11-13 13:50:00,133.38,133.44,133.25,133.28,16793.0,131.4413,131.5004,131.3132,131.3427,16793.0
2024-11-13 13:55:00,133.28,133.3,133.16,133.17,17340.0,131.3427,131.3624,131.2245,131.2343,17340.0
2024-11-13 14:00:00,133.18,133.24,133.14,133.24,23726.0,131.2442,131.3033,131.2048,131.3033,23726.0
2024-11-13 14:05:00,133.24,133.3,133.2,133.22,16089.0,131.3033,131.3624,131.2639,131.2836,16089.0
2024-11-13 14:10:00,133.19,133.31,133.17,133.27,19495.0,131.254,131.3723,131.2343,131.3329,19495.0
2024-11-13 14:15:00,133.25,133.31,133.05,133.06,18943.0,131.3132,131.3723,131.1161,131.1259,18943.0
2024-11-13 14:20:00,133.05,133.11,132.99,133.06,29741.0,131.1161,131.1752,131.0569,131.1259,29741.0
2024-11-13 14:25:00,133.07,133.08,132.95,132.97,23740.0,131.1358,131.1456,131.0175,131.0372,23740.0
2024-11-13 14:30:00,132.95,133.04,132.9,132.96,16400.0,131.0175,131.1062,130.9682,131.0274,16400.0
2024-11-13 14:35:00,132.96,132.97,132.87,132.9,9890.0,131.0274,131.0372,130.9387,130.9682,9890.0
2024-11-13 14:40:00,132.93,132.93,132.68,132.75,38741.0,130.9978,130.9978,130.7514,130.8204,38741.0
2024-11-13 14:45:00,132.75,132.83,132.61,132.64,57681.0,130.8204,130.8993,130.6825,130.712,57681.0
2024-11-13 14:50:00,132.66,132.7,132.55,132.56,15969.0,130.7317,130.7711,130.6233,130.6332,15969.0
2024-11-13 14:55:00,132.56,132.64,132.56,132.6,15889.0,130.6332,130.712,130.6332,130.6726,15889.0
2024-11-13 15:00:00,132.57,132.62,132.46,132.53,22880.0,130.643,130.6923,130.5346,130.6036,22880.0
2024-11-13 15:05:00,132.56,132.68,132.53,132.65,24580.0,130.6332,130.7514,130.6036,130.7219,24580.0
2024-11-13 15:10:00,132.67,132.72,132.63,132.69,20076.0,130.7416,130.7909,130.7022,130.7613,20076.0
2024-11-13 15:15:00,132.7,132.83,132.69,132.81,13613.0,130.7711,130.8993,130.7613,130.8795,13613.0
2024-11-13 15:20:00,132.83,132.93,132.83,132.86,13792.0,130.8993,130.9978,130.8993,130.9288,13792.0
2024-11-13 15:25:00,132.87,132.9,132.8,132.83,18919.0,130.9387,130.9682,130.8697,130.8993,18919.0
2024-11-13 15:30:00,132.84,132.87,132.76,132.78,20255.0,130.9091,130.9387,130.8303,130.85,20255.0
2024-11-13 15:35:00,132.8,133.01,132.8,132.97,31325.0,130.8697,131.0766,130.8697,131.0372,31325.0
2024-11-13 15:40:00,132.98,133.03,132.86,132.87,27260.0,131.0471,131.0964,130.9288,130.9387,27260.0
2024-11-13 15:45:00,132.87,132.91,132.61,132.66,62990.0,130.9387,130.9781,130.6825,130.7317,62990.0
2024-11-13 15:50:00,132.67,132.79,132.57,132.73,62037.0,130.7416,130.8598,130.643,130.8007,62037.0
2024-11-13 15:55:00,132.74,132.86,132.68,132.76,188391.0,130.8106,130.9288,130.7514,130.8303,188391.0
2024-11-14 09:30:00,133.1,134.91,132.76,134.77,291896.0,131.1653,132.949,130.8303,132.8111,291896.0
2024-11-14 09:35:00,134.77,134.79,133.62,134.09,100013.0,132.8111,132.8308,131.6778,132.1409,100013.0
2024-11-14 09:40:00,134.02,134.16,133.65,134.05,90636.0,132.072,132.2099,131.7073,132.1015,90636.0
2024-11-14 09:45:00,134.07,134.21,133.91,134.08,52893.0,132.1212,132.2592,131.9636,132.1311,52893.0
2024-11-14 09:50:00,134.07,134.36,134.04,134.34,79032.0,132.1212,132.407,132.0917,132.3873,79032.0
2024-11-14 09:55:00,134.34,134.47,134.23,134.28,61088.0,132.3873,132.5154,132.2789,132.3282,61088.0
2024-11-14 10:00:00,134.29,134.32,133.88,134.0,56072.0,132.338,132.3676,131.934,132.0523,56072.0
2024-11-14 10:05:00,134.0,134.26,134.0,134.0,61260.0,132.0523,132.3085,132.0523,132.0523,61260.0
2024-11-14 10:10:00,133.98,134.03,133.78,133.92,41598.0,132.0325,132.0818,131.8354,131.9734,41598.0
2024-11-14 10:15:00,133.92,133.97,133.61,133.61,80298.0,131.9734,132.0227,131.6679,131.6679,80298.0
2024-11-14 10:20:00,133.62,133.9,133.61,133.86,43893.0,131.6778,131.9537,131.6679,131.9143,43893.0
2024-11-14 10:25:00,133.87,133.96,133.72,133.96,44866.0,131.9241,132.0128,131.7763,132.0128,44866.0
2024-11-14 10:30:00,133.94,134.12,133.89,134.05,77245.0,131.9931,132.1705,131.9438,132.1015,77245.0
2024-11-14 10:35:00,134.05,134.22,134.04,134.19,71231.0,132.1015,132.2691,132.0917,132.2395,71231.0
2024-11-14 10:40:00,134.21,134.24,133.91,134.0,64461.0,132.2592,132.2888,131.9636,132.0523,64461.0
2024-11-14 10:45:00,134.0,134.07,133.78,133.8,37487.0,132.0523,132.1212,131.8354,131.8552,37487.0
2024-11-14 10:50:00,133.78,133.8,133.62,133.73,57268.0,131.8354,131.8552,131.6778,131.7862,57268.0
2024-11-14 10:55:00,133.74,133.95,133.68,133.88,40569.0,131.796,132.003,131.7369,131.934,40569.0
2024-11-14 11:00:00,133.87,133.95,133.68,133.69,46226.0,131.9241,132.003,131.7369,131.7468,46226.0
2024-11-14 11:05:00,133.67,133.73,133.44,133.6,107123.0,131.727,131.7862,131.5004,131.6581,107123.0
2024-11-14 11:10:00,133.61,133.82,133.51,133.75,33104.0,131.6679,131.8749,131.5694,131.8059,33104.0
2024-11-14 11:15:00,133.77,133.85,133.57,133.58,45310.0,131.8256,131.9044,131.6285,131.6384,45310.0
2024-11-14 11:20:00,133.58,133.67,133.49,133.56,52033.0,131.6384,131.727,131.5497,131.6186,52033.0
2024-11-14 11:25:00,133.55,133.68,133.55,133.58,51227.0,131.6088,131.7369,131.6088,131.6384,51227.0
2024-11-14 11:30:00,133.58,133.71,133.56,133.67,76186.0,131.6384,131.7665,131.6186,131.727,76186.0
2024-11-14 11:35:00,133.69,133.76,133.61,133.61,36376.0,131.7468,131.8157,131.6679,131.6679,36376.0
2024-11-14 11:40:00,133.63,133.64,133.41,133.52,37455.0,131.6876,131.6975,131.4708,131.5792,37455.0
2024-11-14 11:45:00,133.49,133.51,133.32,133.32,24031.0,131.5497,131.5694,131.3821,131.3821,24031.0
2024-11-14 11:50:00,133.35,133.5,133.21,133.34,100415.0,131.4117,131.5595,131.2737,131.4018,100415.0
2024-11-14 11:55:00,133.31,133.37,133.21,133.27,45355.0,131.3723,131.4314,131.2737,131.3329,45355.0
2024-11-14 12:00:00,133.25,133.25,132.98,132.99,45284.0,131.3132,131.3132,131.0471,131.0569,45284.0
2024-11-14 12:05:00,132.97,132.99,132.86,132.87,30583.0,131.0372,131.0569,130.9288,130.9387,30583.0
2024-11-14 12:10:00,132.88,132.97,132.71,132.71,27189.0,130.9485,131.0372,130.781,130.781,27189.0
2024-11-14 12:15:00,132.71,132.72,132.59,132.63,37236.0,130.781,130.7909,130.6627,130.7022,37236.0
2024-11-14 12:20:00,132.63,132.74,132.57,132.57,32685.0,130.7022,130.8106,130.643,130.643,32685.0
2024-11-14 12:25:00,132.58,132.61,132.53,132.6,25700.0,130.6529,130.6825,130.6036,130.6726,25700.0
2024-11-14 12:30:00,132.6,132.6,132.28,132.37,32963.0,130.6726,130.6726,130.3573,130.4459,32963.0
2024-11-14 12:35:00,132.37,132.62,132.36,132.56,24082.0,130.4459,130.6923,130.4361,130.6332,24082.0
2024-11-14 12:40:00,132.56,132.64,132.4,132.4,51563.0,130.6332,130.712,130.4755,130.4755,51563.0
2024-11-14 12:45:00,132.4,132.44,132.13,132.17,42006.0,130.4755,130.5149,130.2094,130.2489,42006.0
2024-11-14 12:50:00,132.15,132.45,132.15,132.44,30954.0,130.2291,130.5248,130.2291,130.5149,30954.0
2024-11-14 12:55:00,132.43,132.44,132.36,132.38,17675.0,130.5051,130.5149,130.4361,130.4558,17675.0
2024-11-14 13:00:00,132.37,132.56,132.35,132.51,30971.0,130.4459,130.6332,130.4262,130.5839,30971.0
2024-11-14 13:05:00,132.5,132.58,132.37,132.49,32468.0,130.5741,130.6529,130.4459,130.5642,32468.0
2024-11-14 13:10:00,132.51,132.54,132.35,132.44,27850.0,130.5839,130.6135,130.4262,130.5149,27850.0
2024-11-14 13:15:00,132.44,132.5,132.42,132.45,29739.0,130.5149,130.5741,130.4952,130.5248,29739.0
2024-11-14 13:20:00,132.47,132.52,132.35,132.37,25515.0,130.5445,130.5938,130.4262,130.4459,25515.0
2024-11-14 13:25:00,132.34,132.41,132.26,132.27,36896.0,130.4164,130.4854,130.3375,130.3474,36896.0
2024-11-14 13:30:00,132.26,132.31,132.16,132.18,34881.0,130.3375,130.3868,130.239,130.2587,34881.0
2024-11-14 13:35:00,132.17,132.25,132.08,132.2,37868.0,130.2489,130.3277,130.1602,130.2784,37868.0
2024-11-14 13:40:00,132.21,132.27,132.17,132.24,34507.0,130.2883,130.3474,130.2489,130.3178,34507.0
2024-11-14 13:45:00,132.23,132.27,132.14,132.16,33630.0,130.308,130.3474,130.2193,130.239,33630.0
2024-11-14 13:50:00,132.16,132.23,132.14,132.22,37002.0,130.239,130.308,130.2193,130.2981,37002.0
2024-11-14 13:55:00,132.22,132.23,132.03,132.09,41034.0,130.2981,130.308,130.1109,130.17,41034.0
2024-11-14 14:00:00,132.09,132.36,132.08,132.35,32717.0,130.17,130.4361,130.1602,130.4262,32717.0
2024-11-14 14:05:00,132.31,132.34,132.28,132.31,25602.0,130.3868,130.4164,130.3573,130.3868,25602.0
2024-11-14 14:10:00,132.32,132.35,132.25,132.25,40944.0,130.3967,130.4262,130.3277,130.3277,40944.0
2024-11-14 14:15:00,132.25,132.27,132.14,132.18,54747.0,130.3277,130.3474,130.2193,130.2587,54747.0
2024-11-14 14:20:00,132.19,132.28,132.15,132.25,34030.0,130.2686,130.3573,130.2291,130.3277,34030.0
2024-11-14 14:25:00,132.25,132.37,132.24,132.37,24041.0,130.3277,130.4459,130.3178,130.4459,24041.0
2024-11-14 14:30:00,132.37,132.45,132.31,132.33,27445.0,130.4459,130.5248,130.3868,130.4065,27445.0
2024-11-14 14:35:00,132.33,132.4,132.31,132.35,33183.0,130.4065,130.4755,130.3868,130.4262,33183.0
2024-11-14 14:40:00,132.34,132.37,132.26,132.31,46088.0,130.4164,130.4459,130.3375,130.3868,46088.0
2024-11-14 14:45:00,132.31,132.41,132.29,132.35,59976.0,130.3868,130.4854,130.3671,130.4262,59976.0
2024-11-14 14:50:00,132.35,132.48,132.31,132.44,51567.0,130.4262,130.5543,130.3868,130.5149,51567.0
2024-11-14 14:55:00,132.44,132.45,132.36,132.41,51373.0,130.5149,130.5248,130.4361,130.4854,51373.0
2024-11-14 15:00:00,132.4,132.43,132.23,132.33,76914.0,130.4755,130.5051,130.308,130.4065,76914.0
2024-11-14 15:05:00,132.34,132.37,131.98,132.19,65716.0,130.4164,130.4459,130.0616,130.2686,65716.0
2024-11-14 15:10:00,132.2,132.37,132.15,132.27,56813.0,130.2784,130.4459,130.2291,130.3474,56813.0
2024-11-14 15:15:00,132.3,132.54,132.28,132.48,38297.0,130.377,130.6135,130.3573,130.5543,38297.0
2024-11-14 15:20:00,132.46,132.46,132.29,132.35,38469.0,130.5346,130.5346,130.3671,130.4262,38469.0
2024-11-14 15:25:00,132.34,132.43,132.26,132.4,42545.0,130.4164,130.5051,130.3375,130.4755,42545.0
2024-11-14 15:30:00,132.39,132.48,132.29,132.33,53053.0,130.4657,130.5543,130.3671,130.4065,53053.0
2024-11-14 15:35:00,132.34,132.39,132.23,132.37,100399.0,130.4164,130.4657,130.308,130.4459,100399.0
2024-11-14 15:40:00,132.37,132.42,132.25,132.28,66384.0,130.4459,130.4952,130.3277,130.3573,66384.0
2024-11-14 15:45:00,132.28,132.35,132.21,132.29,85776.0,130.3573,130.4262,130.2883,130.3671,85776.0
2024-11-14 15:50:00,132.3,132.38,132.23,132.3,148115.0,130.377,130.4558,130.308,130.377,148115.0
2024-11-14 15:55:00,132.29,132.46,132.13,132.42,320869.0,130.3671,130.5346,130.2094,130.4952,320869.0
2024-11-15 09:30:00,133.37,133.78,132.82,132.97,437241.0,131.4314,131.8354,130.8894,131.0372,437241.0
2024-11-15 09:35:00,132.91,133.14,132.55,132.75,89139.0,130.9781,131.2048,130.6233,130.8204,89139.0
2024-11-15 09:40:00,132.78,132.97,132.7,132.97,68009.0,130.85,131.0372,130.7711,131.0372,68009.0
2024-11-15 09:45:00,132.95,133.45,132.92,133.4,56353.0,131.0175,131.5102,130.9879,131.461,56353.0
2024-11-15 09:50:00,133.35,133.35,132.93,133.31,41270.0,131.4117,131.4117,130.9978,131.3723,41270.0
2024-11-15 09:55:00,133.31,133.33,133.02,133.11,66848.0,131.3723,131.392,131.0865,131.1752,66848.0
2024-11-15 10:00:00,133.11,133.11,132.75,132.78,83687.0,131.1752,131.1752,130.8204,130.85,83687.0
2024-11-15 10:05:00,132.81,132.95,132.61,132.65,105972.0,130.8795,131.0175,130.6825,130.7219,105972.0
2024-11-15 10:10:00,132.66,133.13,132.54,133.13,51173.0,130.7317,131.1949,130.6135,131.1949,51173.0
2024-11-15 10:15:00,133.1,133.17,132.94,133.06,35215.0,131.1653,131.2343,131.0077,131.1259,35215.0
2024-11-15 10:20:00,133.07,133.09,132.77,132.81,38950.0,131.1358,131.1555,130.8401,130.8795,38950.0
2024-11-15 10:25:00,132.81,133.17,132.78,133.0,55544.0,130.8795,131.2343,130.85,131.0668,55544.0
2024-11-15 10:30:00,133.0,133.16,132.91,133.11,68141.0,131.0668,131.2245,130.9781,131.1752,68141.0
2024-11-15 10:35:00,133.11,133.15,132.77,132.92,57691.0,131.1752,131.2146,130.8401,130.9879,57691.0
2024-11-15 10:40:00,132.91,133.02,132.8,132.91,141756.0,130.9781,131.0865,130.8697,130.9781,141756.0
2024-11-15 10:45:00,132.9,133.0,132.68,132.84,59737.0,130.9682,131.0668,130.7514,130.9091,59737.0
2024-11-15 10:50:00,132.84,133.01,132.76,132.89,39149.0,130.9091,131.0766,130.8303,130.9584,39149.0
2024-11-15 10:55:00,132.89,132.95,132.73,132.92,26650.0,130.9584,131.0175,130.8007,130.9879,26650.0
2024-11-15 11:00:00,132.91,133.0,132.86,132.96,22533.0,130.9781,131.0668,130.9288,131.0274,22533.0
2024-11-15 11:05:00,132.97,133.44,132.97,133.4,51123.0,131.0372,131.5004,131.0372,131.461,51123.0
2024-11-15 11:10:00,133.4,133.82,133.39,133.61,32489.0,131.461,131.8749,131.4511,131.6679,32489.0
2024-11-15 11:15:00,133.62,133.76,133.5,133.62,25561.0,131.6778,131.8157,131.5595,131.6778,25561.0
2024-11-15 11:20:00,133.6,133.62,133.38,133.51,28258.0,131.6581,131.6778,131.4413,131.5694,28258.0
2024-11-15 11:25:00,133.52,133.62,133.43,133.58,46073.0,131.5792,131.6778,131.4905,131.6384,46073.0
2024-11-15 11:30:00,133.58,133.67,133.47,133.56,44880.0,131.6384,131.727,131.53,131.6186,44880.0
2024-11-15 11:35:00,133.54,133.54,133.25,133.25,22493.0,131.5989,131.5989,131.3132,131.3132,22493.0
2024-11-15 11:40:00,133.26,133.33,133.17,133.33,28824.0,131.323,131.392,131.2343,131.392,28824.0
2024-11-15 11:45:00,133.33,133.55,133.32,133.38,32430.0,131.392,131.6088,131.3821,131.4413,32430.0
2024-11-15 11:50:00,133.39,133.43,133.29,133.39,28030.0,131.4511,131.4905,131.3526,131.4511,28030.0
2024-11-15 11:55:00,133.37,133.39,133.28,133.35,11519.0,131.4314,131.4511,131.3427,131.4117,11519.0
2024-11-15 12:00:00,133.38,133.39,133.25,133.3,19207.0,131.4413,131.4511,131.3132,131.3624,19207.0
2024-11-15 12:05:00,133.31,133.35,133.2,133.32,17671.0,131.3723,131.4117,131.2639,131.3821,17671.0
2024-11-15 12:10:00,133.3,133.3,133.11,133.14,11794.0,131.3624,131.3624,131.1752,131.2048,11794.0
2024-11-15 12:15:00,133.14,133.36,133.05,133.3,31747.0,131.2048,131.4216,131.1161,131.3624,31747.0
2024-11-15 12:20:00,133.3,133.34,133.14,133.18,16218.0,131.3624,131.4018,131.2048,131.2442,16218.0
2024-11-15 12:25:00,133.19,133.23,133.14,133.18,18286.0,131.254,131.2934,131.2048,131.2442,18286.0
2024-11-15 12:30:00,133.18,133.21,133.09,133.14,15635.0,131.2442,131.2737,131.1555,131.2048,15635.0
2024-11-15 12:35:00,133.12,133.2,133.04,133.19,15032.0,131.185,131.2639,131.1062,131.254,15032.0
2024-11-15 12:40:00,133.19,133.3,133.13,133.3,15130.0,131.254,131.3624,131.1949,131.3624,15130.0
2024-11-15 12:45:00,133.27,133.4,133.18,133.24,46312.0,131.3329,131.461,131.2442,131.3033,46312.0
2024-11-15 12:50:00,133.19,133.48,133.19,133.44,73960.0,131.254,131.5398,131.254,131.5004,73960.0
2024-11-15 12:55:00,133.46,133.57,133.43,133.5,25832.0,131.5201,131.6285,131.4905,131.5595,25832.0
2024-11-15 13:00:00,133.47,133.59,133.47,133.52,21080.0,131.53,131.6482,131.53,131.5792,21080.0
2024-11-15 13:05:00,133.53,133.58,133.44,133.56,19325.0,131.5891,131.6384,131.5004,131.6186,19325.0
2024-11-15 13:10:00,133.54,133.62,133.51,133.62,10118.0,131.5989,131.6778,131.5694,131.6778,10118.0
2024-11-15 13:15:00,133.62,133.68,133.57,133.59,14171.0,131.6778,131.7369,131.6285,131.6482,14171.0
2024-11-15 13:20:00,133.56,133.67,133.5,133.5,12882.0,131.6186,131.727,131.5595,131.5595,12882.0
2024-11-15 13:25:00,133.51,133.55,133.49,133.51,11424.0,131.5694,131.6088,131.5497,131.5694,11424.0
2024-11-15 13:30:00,133.5,133.5,133.36,133.42,17780.0,131.5595,131.5595,131.4216,131.4807,17780.0
2024-11-15 13:35:00,133.39,133.52,133.33,133.48,26300.0,131.4511,131.5792,131.392,131.5398,26300.0
2024-11-15 13:40:00,133.5,133.52,133.26,133.34,29271.0,131.5595,131.5792,131.323,131.4018,29271.0
2024-11-15 13:45:00,133.33,133.37,133.24,133.33,44291.0,131.392,131.4314,131.3033,131.392,44291.0
2024-11-15 13:50:00,133.33,133.39,133.24,133.28,32838.0,131.392,131.4511,131.3033,131.3427,32838.0
2024-11-15 13:55:00,133.29,133.44,133.26,133.43,15130.0,131.3526,131.5004,131.323,131.4905,15130.0
2024-11-15 14:00:00,133.44,133.48,133.25,133.26,32112.0,131.5004,131.5398,131.3132,131.323,32112.0
2024-11-15 14:05:00,133.31,133.31,133.15,133.22,23726.0,131.3723,131.3723,131.2146,131.2836,23726.0
2024-11-15 14:10:00,133.22,133.45,133.21,133.35,48203.0,131.2836,131.5102,131.2737,131.4117,48203.0
2024-11-15 14:15:00,133.37,133.48,133.35,133.46,17368.0,131.4314,131.5398,131.4117,131.5201,17368.0
2024-11-15 14:20:00,133.47,133.57,133.44,133.56,20924.0,131.53,131.6285,131.5004,131.6186,20924.0
2024-11-15 14:25:00,133.53,133.6,133.52,133.56,27325.0,131.5891,131.6581,131.5792,131.6186,27325.0
2024-11-15 14:30:00,133.56,133.57,133.49,133.53,22738.0,131.6186,131.6285,131.5497,131.5891,22738.0
2024-11-15 14:35:00,133.52,133.67,133.51,133.59,17864.0,131.5792,131.727,131.5694,131.6482,17864.0
2024-11-15 14:40:00,133.58,133.76,133.56,133.76,23158.0,131.6384,131.8157,131.6186,131.8157,23158.0
2024-11-15 14:45:00,133.72,133.85,133.62,133.64,32902.0,131.7763,131.9044,131.6778,131.6975,32902.0
2024-11-15 14:50:00,133.64,133.68,133.39,133.42,18162.0,131.6975,131.7369,131.4511,131.4807,18162.0
2024-11-15 14:55:00,133.42,133.56,133.42,133.55,14490.0,131.4807,131.6186,131.4807,131.6088,14490.0
2024-11-15 15:00:00,133.54,133.67,133.52,133.67,29449.0,131.5989,131.727,131.5792,131.727,29449.0
2024-11-15 15:05:00,133.69,133.77,133.57,133.66,33960.0,131.7468,131.8256,131.6285,131.7172,33960.0
2024-11-15 15:10:00,133.67,133.77,133.62,133.76,16374.0,131.727,131.8256,131.6778,131.8157,16374.0
2024-11-15 15:15:00,133.74,134.01,133.69,133.95,64008.0,131.796,132.0621,131.7468,132.003,64008.0
2024-11-15 15:20:00,133.95,134.02,133.89,133.94,40017.0,132.003,132.072,131.9438,131.9931,40017.0
2024-11-15 15:25:00,133.93,134.05,133.85,133.99,29332.0,131.9833,132.1015,131.9044,132.0424,29332.0
2024-11-15 15:30:00,133.99,134.05,133.9,134.05,58832.0,132.0424,132.1015,131.9537,132.1015,58832.0
2024-11-15 15:35:00,134.05,134.2,133.99,134.02,40776.0,132.1015,132.2493,132.0424,132.072,40776.0
2024-11-15 15:40:00,134.03,134.05,133.83,133.87,25956.0,132.0818,132.1015,131.8847,131.9241,25956.0
2024-11-15 15:45:00,133.88,133.99,133.87,133.92,41790.0,131.934,132.0424,131.9241,131.9734,41790.0
2024-11-15 15:50:00,133.92,134.25,133.9,134.21,101872.0,131.9734,132.2986,131.9537,132.2592,101872.0
2024-11-15 15:55:00,134.22,134.4,134.04,134.06,387549.0,132.2691,132.4464,132.0917,132.1114,387549.0
2024-11-18 09:30:00,134.69,135.51,134.24,135.14,149657.0,132.7322,133.5403,132.2888,133.1757,149657.0
2024-11-18 09:35:00,135.12,135.23,134.83,135.0,69015.0,133.156,133.2644,132.8702,133.0377,69015.0
2024-11-18 09:40:00,134.97,135.29,134.82,135.2,72590.0,133.0082,133.3235,132.8603,133.2348,72590.0
2024-11-18 09:45:00,135.14,135.2,134.67,134.99,48109.0,133.1757,133.2348,132.7125,133.0279,48109.0
2024-11-18 09:50:00,134.95,134.95,134.55,134.89,39308.0,132.9884,132.9884,132.5943,132.9293,39308.0
2024-11-18 09:55:00,134.89,134.95,134.79,134.88,51513.0,132.9293,132.9884,132.8308,132.9195,51513.0
2024-11-18 10:00:00,134.88,134.88,134.28,134.3,90847.0,132.9195,132.9195,132.3282,132.3479,90847.0
2024-11-18 10:05:00,134.3,134.53,134.03,134.16,44465.0,132.3479,132.5745,132.0818,132.2099,44465.0
2024-11-18 10:10:00,134.16,134.16,133.73,133.78,65322.0,132.2099,132.2099,131.7862,131.8354,65322.0
2024-11-18 10:15:00,133.79,134.13,133.74,134.09,64784.0,131.8453,132.1804,131.796,132.1409,64784.0
2024-11-18 10:20:00,134.07,134.17,133.97,134.08,39934.0,132.1212,132.2198,132.0227,132.1311,39934.0
2024-11-18 10:25:00,134.13,134.36,134.13,134.3,26896.0,132.1804,132.407,132.1804,132.3479,26896.0
2024-11-18 10:30:00,134.3,134.45,134.27,134.35,29963.0,132.3479,132.4957,132.3183,132.3972,29963.0
2024-11-18 10:35:00,134.34,134.47,134.32,134.46,25011.0,132.3873,132.5154,132.3676,132.5056,25011.0
2024-11-18 10:40:00,134.46,134.8,134.43,134.79,35812.0,132.5056,132.8406,132.476,132.8308,35812.0
2024-11-18 10:45:00,134.8,134.88,134.7,134.87,28559.0,132.8406,132.9195,132.7421,132.9096,28559.0
2024-11-18 10:50:00,134.87,134.88,134.74,134.81,27917.0,132.9096,132.9195,132.7815,132.8505,27917.0
2024-11-18 10:55:00,134.84,134.85,134.73,134.77,28890.0,132.88,132.8899,132.7716,132.8111,28890.0
2024-11-18 11:00:00,134.78,134.99,134.75,134.91,31414.0,132.8209,133.0279,132.7913,132.949,31414.0
2024-11-18 11:05:00,134.91,135.0,134.77,134.88,25629.0,132.949,133.0377,132.8111,132.9195,25629.0
2024-11-18 11:10:00,134.9,134.9,134.66,134.68,17535.0,132.9392,132.9392,132.7027,132.7224,17535.0
2024-11-18 11:15:00,134.68,134.86,134.63,134.86,14816.0,132.7224,132.8998,132.6731,132.8998,14816.0
2024-11-18 11:20:00,134.88,135.14,134.86,135.09,32486.0,132.9195,133.1757,132.8998,133.1264,32486.0
2024-11-18 11:25:00,135.08,135.23,134.9,135.11,99632.0,133.1166,133.2644,132.9392,133.1461,99632.0
2024-11-18 11:30:00,135.11,135.21,135.08,135.15,12986.0,133.1461,133.2447,133.1166,133.1855,12986.0
2024-11-18 11:35:00,135.15,135.4,135.06,135.3,40299.0,133.1855,133.4319,133.0968,133.3334,40299.0
2024-11-18 11:40:00,135.25,135.4,135.23,135.34,23183.0,133.2841,133.4319,133.2644,133.3728,23183.0
2024-11-18 11:45:00,135.34,135.47,135.24,135.26,38332.0,133.3728,133.5009,133.2742,133.2939,38332.0
2024-11-18 11:50:00,135.27,135.38,135.2,135.38,43886.0,133.3038,133.4122,133.2348,133.4122,43886.0
2024-11-18 11:55:00,135.35,135.38,135.13,135.28,38240.0,133.3826,133.4122,133.1658,133.3136,38240.0
2024-11-18 12:00:00,135.29,135.35,135.25,135.31,44964.0,133.3235,133.3826,133.2841,133.3432,44964.0
2024-11-18 12:05:00,135.31,135.33,135.12,135.19,20810.0,133.3432,133.3629,133.156,133.225,20810.0
2024-11-18 12:10:00,135.18,135.22,134.93,134.93,16801.0,133.2151,133.2545,132.9687,132.9687,16801.0
2024-11-18 12:15:00,134.9,134.92,134.78,134.8,25465.0,132.9392,132.9589,132.8209,132.8406,25465.0
2024-11-18 12:20:00,134.83,134.99,134.82,134.91,12994.0,132.8702,133.0279,132.8603,132.949,12994.0
2024-11-18 12:25:00,134.91,134.95,134.87,134.9,9526.0,132.949,132.9884,132.9096,132.9392,9526.0
2024-11-18 12:30:00,134.87,134.93,134.86,134.9,40605.0,132.9096,132.9687,132.8998,132.9392,40605.0
2024-11-18 12:35:00,134.91,134.93,134.66,134.7,47459.0,132.949,132.9687,132.7027,132.7421,47459.0
2024-11-18 12:40:00,134.68,134.7,134.51,134.51,27510.0,132.7224,132.7421,132.5548,132.5548,27510.0
2024-11-18 12:45:00,134.51,134.51,134.38,134.49,17718.0,132.5548,132.5548,132.4267,132.5351,17718.0
2024-11-18 12:50:00,134.47,134.59,134.47,134.59,26574.0,132.5154,132.6337,132.5154,132.6337,26574.0
2024-11-18 12:55:00,134.57,134.67,134.48,134.64,22276.0,132.614,132.7125,132.5253,132.6829,22276.0
2024-11-18 13:00:00,134.64,134.67,134.54,134.58,53035.0,132.6829,132.7125,132.5844,132.6238,53035.0
2024-11-18 13:05:00,134.58,134.65,134.57,134.63,13949.0,132.6238,132.6928,132.614,132.6731,13949.0
2024-11-18 13:10:00,134.64,134.66,134.6,134.61,16981.0,132.6829,132.7027,132.6435,132.6534,16981.0
2024-11-18 13:15:00,134.6,134.67,134.59,134.63,20512.0,132.6435,132.7125,132.6337,132.6731,20512.0
2024-11-18 13:20:00,134.59,134.61,134.55,134.56,17852.0,132.6337,132.6534,132.5943,132.6041,17852.0
2024-11-18 13:25:00,134.56,134.57,134.3,134.35,65442.0,132.6041,132.614,132.3479,132.3972,65442.0
2024-11-18 13:30:00,134.34,134.44,134.33,134.35,21577.0,132.3873,132.4859,132.3775,132.3972,21577.0
2024-11-18 13:35:00,134.32,134.36,134.17,134.22,18358.0,132.3676,132.407,132.2198,132.2691,18358.0
2024-11-18 13:40:00,134.2,134.32,133.99,134.0,92475.0,132.2493,132.3676,132.0424,132.0523,92475.0
2024-11-18 13:45:00,133.98,134.17,133.95,134.08,30650.0,132.0325,132.2198,132.003,132.1311,30650.0
2024-11-18 13:50:00,134.08,134.16,133.87,133.9,34956.0,132.1311,132.2099,131.9241,131.9537,34956.0
2024-11-18 13:55:00,133.95,134.16,133.93,134.1,30439.0,132.003,132.2099,131.9833,132.1508,30439.0
2024-11-18 14:00:00,134.1,134.19,134.08,134.19,71680.0,132.1508,132.2395,132.1311,132.2395,71680.0
2024-11-18 14:05:00,134.18,134.19,133.81,133.82,54338.0,132.2296,132.2395,131.865,131.8749,54338.0
2024-11-18 14:10:00,133.83,133.83,133.57,133.62,107514.0,131.8847,131.8847,131.6285,131.6778,107514.0
2024-11-18 14:15:00,133.63,133.67,133.52,133.53,32631.0,131.6876,131.727,131.5792,131.5891,32631.0
2024-11-18 14:20:00,133.53,133.71,133.52,133.63,53541.0,131.5891,131.7665,131.5792,131.6876,53541.0
2024-11-18 14:25:00,133.59,133.6,133.48,133.56,20270.0,131.6482,131.6581,131.5398,131.6186,20270.0
2024-11-18 14:30:00,133.55,133.62,133.54,133.54,31843.0,131.6088,131.6778,131.5989,131.5989,31843.0
2024-11-18 14:35:00,133.54,133.54,133.42,133.49,39560.0,131.5989,131.5989,131.4807,131.5497,39560.0
2024-11-18 14:40:00,133.49,133.62,133.48,133.59,16107.0,131.5497,131.6778,131.5398,131.6482,16107.0
2024-11-18 14:45:00,133.57,133.65,133.55,133.65,56764.0,131.6285,131.7073,131.6088,131.7073,56764.0
2024-11-18 14:50:00,133.65,133.8,133.56,133.76,30348.0,131.7073,131.8552,131.6186,131.8157,30348.0
2024-11-18 14:55:00,133.75,133.95,133.72,133.95,24783.0,131.8059,132.003,131.7763,132.003,24783.0
2024-11-18 15:00:00,133.93,133.96,133.89,133.93,21230.0,131.9833,132.0128,131.9438,131.9833,21230.0
2024-11-18 15:05:00,133.92,134.07,133.9,134.06,70848.0,131.9734,132.1212,131.9537,132.1114,70848.0
2024-11-18 15:10:00,134.07,134.07,134.0,134.02,18798.0,132.1212,132.1212,132.0523,132.072,18798.0
2024-11-18 15:15:00,134.01,134.01,133.69,133.94,77759.0,132.0621,132.0621,131.7468,131.9931,77759.0
2024-11-18 15:20:00,133.92,134.0,133.89,133.9,39506.0,131.9734,132.0523,131.9438,131.9537,39506.0
2024-11-18 15:25:00,133.92,133.96,133.87,133.93,26490.0,131.9734,132.0128,131.9241,131.9833,26490.0
2024-11-18 15:30:00,133.93,133.94,133.76,133.89,32800.0,131.9833,131.9931,131.8157,131.9438,32800.0
2024-11-18 15:35:00,133.89,133.93,133.83,133.88,33334.0,131.9438,131.9833,131.8847,131.934,33334.0
2024-11-18 15:40:00,133.89,133.97,133.85,133.92,41555.0,131.9438,132.0227,131.9044,131.9734,41555.0
2024-11-18 15:45:00,133.9,133.93,133.78,133.87,41959.0,131.9537,131.9833,131.8354,131.9241,41959.0
2024-11-18 15:50:00,133.86,133.86,133.7,133.75,74737.0,131.9143,131.9143,131.7566,131.8059,74737.0
2024-11-18 15:55:00,133.74,134.01,133.57,134.0,656673.0,131.796,132.0621,131.6285,132.0523,656673.0
2024-11-19 09:30:00,133.26,133.52,131.93,132.82,246643.0,131.323,131.5792,130.0123,130.8894,246643.0
2024-11-19 09:35:00,132.84,133.14,132.65,132.96,58441.0,130.9091,131.2048,130.7219,131.0274,58441.0
2024-11-19 09:40:00,132.97,133.2,132.73,133.2,32665.0,131.0372,131.2639,130.8007,131.2639,32665.0
2024-11-19 09:45:00,133.16,133.57,133.11,133.19,78460.0,131.2245,131.6285,131.1752,131.254,78460.0
2024-11-19 09:50:00,133.13,133.25,132.94,133.14,35291.0,131.1949,131.3132,131.0077,131.2048,35291.0
2024-11-19 09:55:00,133.11,133.4,133.05,133.33,23681.0,131.1752,131.461,131.1161,131.392,23681.0
2024-11-19 10:00:00,133.35,133.46,133.22,133.28,45915.0,131.4117,131.5201,131.2836,131.3427,45915.0
2024-11-19 10:05:00,133.28,133.39,133.15,133.27,70076.0,131.3427,131.4511,131.2146,131.3329,70076.0
2024-11-19 10:10:00,133.27,133.5,133.27,133.33,27069.0,131.3329,131.5595,131.3329,131.392,27069.0
2024-11-19 10:15:00,133.28,133.42,133.04,133.41,23437.0,131.3427,131.4807,131.1062,131.4708,23437.0
2024-11-19 10:20:00,133.36,133.4,133.16,133.32,18513.0,131.4216,131.461,131.2245,131.3821,18513.0
2024-11-19 10:25:00,133.31,133.38,133.27,133.38,21224.0,131.3723,131.4413,131.3329,131.4413,21224.0
2024-11-19 10:30:00,133.36,133.62,133.36,133.56,32859.0,131.4216,131.6778,131.4216,131.6186,32859.0
2024-11-19 10:35:00,133.58,133.6,133.49,133.58,21999.0,131.6384,131.6581,131.5497,131.6384,21999.0
2024-11-19 10:40:00,133.6,133.6,133.45,133.6,16074.0,131.6581,131.6581,131.5102,131.6581,16074.0
2024-11-19 10:45:00,133.58,133.63,133.4,133.63,43037.0,131.6384,131.6876,131.461,131.6876,43037.0
2024-11-19 10:50:00,133.63,133.65,133.56,133.56,26850.0,131.6876,131.7073,131.6186,131.6186,26850.0
2024-11-19 10:55:00,133.54,133.64,133.49,133.63,19516.0,131.5989,131.6975,131.5497,131.6876,19516.0
2024-11-19 11:00:00,133.64,133.64,133.53,133.57,14026.0,131.6975,131.6975,131.5891,131.6285,14026.0
2024-11-19 11:05:00,133.58,133.71,133.54,133.7,17741.0,131.6384,131.7665,131.5989,131.7566,17741.0
2024-11-19 11:10:00,133.72,133.85,133.72,133.72,40756.0,131.7763,131.9044,131.7763,131.7763,40756.0
2024-11-19 11:15:00,133.74,133.97,133.74,133.92,20384.0,131.796,132.0227,131.796,131.9734,20384.0
2024-11-19 11:20:00,133.91,134.04,133.85,134.03,27314.0,131.9636,132.0917,131.9044,132.0818,27314.0
2024-11-19 11:25:00,134.03,134.09,133.95,134.03,14335.0,132.0818,132.1409,132.003,132.0818,14335.0
2024-11-19 11:30:00,134.02,134.06,133.96,134.01,22519.0,132.072,132.1114,132.0128,132.0621,22519.0
2024-11-19 11:35:00,134.03,134.06,133.88,133.9,22838.0,132.0818,132.1114,131.934,131.9537,22838.0
2024-11-19 11:40:00,133.88,133.95,133.78,133.83,16064.0,131.934,132.003,131.8354,131.8847,16064.0
2024-11-19 11:45:00,133.81,133.84,133.74,133.79,27287.0,131.865,131.8946,131.796,131.8453,27287.0
2024-11-19 11:50:00,133.79,133.81,133.7,133.79,24175.0,131.8453,131.865,131.7566,131.8453,24175.0
2024-11-19 11:55:00,133.8,133.97,133.77,133.91,16197.0,131.8552,132.0227,131.8256,131.9636,16197.0
2024-11-19 12:00:00,133.91,133.95,133.77,133.82,26593.0,131.9636,132.003,131.8256,131.8749,26593.0
2024-11-19 12:05:00,133.81,133.83,133.74,133.81,10001.0,131.865,131.8847,131.796,131.865,10001.0
2024-11-19 12:10:00,133.81,133.81,133.73,133.76,16142.0,131.865,131.865,131.7862,131.8157,16142.0
2024-11-19 12:15:00,133.77,133.85,133.76,133.79,15823.0,131.8256,131.9044,131.8157,131.8453,15823.0
2024-11-19 12:20:00,133.78,133.83,133.54,133.56,14492.0,131.8354,131.8847,131.5989,131.6186,14492.0
2024-11-19 12:25:00,133.57,133.73,133.56,133.72,14227.0,131.6285,131.7862,131.6186,131.7763,14227.0
2024-11-19 12:30:00,133.72,133.95,133.7,133.94,15965.0,131.7763,132.003,131.7566,131.9931,15965.0
2024-11-19 12:35:00,133.94,134.05,133.84,134.05,21856.0,131.9931,132.1015,131.8946,132.1015,21856.0
2024-11-19 12:40:00,134.06,134.07,133.9,133.92,22381.0,132.1114,132.1212,131.9537,131.9734,22381.0
2024-11-19 12:45:00,133.93,133.96,133.79,133.8,6705.0,131.9833,132.0128,131.8453,131.8552,6705.0
2024-11-19 12:50:00,133.81,133.82,133.7,133.74,20983.0,131.865,131.8749,131.7566,131.796,20983.0
2024-11-19 12:55:00,133.75,133.83,133.74,133.76,16833.0,131.8059,131.8847,131.796,131.8157,16833.0
2024-11-19 13:00:00,133.77,133.77,133.58,133.61,11420.0,131.8256,131.8256,131.6384,131.6679,11420.0
2024-11-19 13:05:00,133.62,133.62,133.49,133.55,9823.0,131.6778,131.6778,131.5497,131.6088,9823.0
2024-11-19 13:10:00,133.55,133.64,133.55,133.63,8053.0,131.6088,131.6975,131.6088,131.6876,8053.0
2024-11-19 13:15:00,133.63,133.68,133.55,133.59,10384.0,131.6876,131.7369,131.6088,131.6482,10384.0
2024-11-19 13:20:00,133.59,133.59,133.48,133.48,10827.0,131.6482,131.6482,131.5398,131.5398,10827.0
2024-11-19 13:25:00,133.49,133.51,133.41,133.42,18033.0,131.5497,131.5694,131.4708,131.4807,18033.0
2024-11-19 13:30:00,133.43,133.43,133.33,133.39,14147.0,131.4905,131.4905,131.392,131.4511,14147.0
2024-11-19 13:35:00,133.39,133.44,133.34,133.43,15992.0,131.4511,131.5004,131.4018,131.4905,15992.0
2024-11-19 13:40:00,133.43,133.44,133.37,133.4,8186.0,131.4905,131.5004,131.4314,131.461,8186.0
2024-11-19 13:45:00,133.39,133.54,133.39,133.49,17994.0,131.4511,131.5989,131.4511,131.5497,17994.0
2024-11-19 13:50:00,133.51,133.59,133.5,133.55,12516.0,131.5694,131.6482,131.5595,131.6088,12516.0
2024-11-19 13:55:00,133.54,133.61,133.48,133.57,13888.0,131.5989,131.6679,131.5398,131.6285,13888.0
2024-11-19 14:00:00,133.56,133.57,133.42,133.44,25303.0,131.6186,131.6285,131.4807,131.5004,25303.0
2024-11-19 14:05:00,133.44,133.44,133.27,133.33,26630.0,131.5004,131.5004,131.3329,131.392,26630.0
2024-11-19 14:10:00,133.33,133.37,133.24,133.3,124396.0,131.392,131.4314,131.3033,131.3624,124396.0
2024-11-19 14:15:00,133.29,133.32,133.12,133.18,21836.0,131.3526,131.3821,131.185,131.2442,21836.0
2024-11-19 14:20:00,133.19,133.24,133.18,133.21,14477.0,131.254,131.3033,131.2442,131.2737,14477.0
2024-11-19 14:25:00,133.22,133.22,132.99,133.0,25020.0,131.2836,131.2836,131.0569,131.0668,25020.0
2024-11-19 14:30:00,133.01,133.09,132.95,132.97,14172.0,131.0766,131.1555,131.0175,131.0372,14172.0
2024-11-19 14:35:00,132.96,132.96,132.87,132.91,15172.0,131.0274,131.0274,130.9387,130.9781,15172.0
2024-11-19 14:40:00,132.89,132.89,132.78,132.83,24846.0,130.9584,130.9584,130.85,130.8993,24846.0
2024-11-19 14:45:00,132.83,132.83,132.68,132.72,14610.0,130.8993,130.8993,130.7514,130.7909,14610.0
2024-11-19 14:50:00,132.7,132.81,132.67,132.71,23220.0,130.7711,130.8795,130.7416,130.781,23220.0
2024-11-19 14:55:00,132.7,132.74,132.55,132.6,65273.0,130.7711,130.8106,130.6233,130.6726,65273.0
2024-11-19 15:00:00,132.59,132.76,132.53,132.58,175401.0,130.6627,130.8303,130.6036,130.6529,175401.0
2024-11-19 15:05:00,132.58,132.6,132.49,132.53,273649.0,130.6529,130.6726,130.5642,130.6036,273649.0
2024-11-19 15:10:00,132.53,132.67,132.49,132.63,48793.0,130.6036,130.7416,130.5642,130.7022,48793.0
2024-11-19 15:15:00,132.62,132.75,132.61,132.7,35122.0,130.6923,130.8204,130.6825,130.7711,35122.0
2024-11-19 15:20:00,132.69,132.72,132.56,132.58,49941.0,130.7613,130.7909,130.6332,130.6529,49941.0
2024-11-19 15:25:00,132.59,132.62,132.54,132.58,64054.0,130.6627,130.6923,130.6135,130.6529,64054.0
2024-11-19 15:30:00,132.58,132.73,132.52,132.72,30472.0,130.6529,130.8007,130.5938,130.7909,30472.0
2024-11-19 15:35:00,132.72,132.85,132.72,132.8,26759.0,130.7909,130.919,130.7909,130.8697,26759.0
2024-11-19 15:40:00,132.81,132.81,132.71,132.73,28114.0,130.8795,130.8795,130.781,130.8007,28114.0
2024-11-19 15:45:00,132.73,132.74,132.67,132.72,55089.0,130.8007,130.8106,130.7416,130.7909,55089.0
2024-11-19 15:50:00,132.72,132.75,132.47,132.58,100445.0,130.7909,130.8204,130.5445,130.6529,100445.0
2024-11-19 15:55:00,132.57,132.63,132.04,132.19,530778.0,130.643,130.7022,130.1207,130.2686,530778.0
2024-11-20 09:30:00,133.16,133.65,132.89,133.31,113066.0,131.2245,131.7073,130.9584,131.3723,113066.0
2024-11-20 09:35:00,133.31,133.4,132.43,132.54,27591.0,131.3723,131.461,130.5051,130.6135,27591.0
2024-11-20 09:40:00,132.52,132.78,132.48,132.76,21109.0,130.5938,130.85,130.5543,130.8303,21109.0
2024-11-20 09:45:00,132.74,132.86,132.63,132.69,19770.0,130.8106,130.9288,130.7022,130.7613,19770.0
2024-11-20 09:50:00,132.65,132.74,132.47,132.48,22473.0,130.7219,130.8106,130.5445,130.5543,22473.0
2024-11-20 09:55:00,132.43,132.6,132.27,132.31,20039.0,130.5051,130.6726,130.3474,130.3868,20039.0
2024-11-20 10:00:00,132.31,132.49,132.27,132.49,33155.0,130.3868,130.5642,130.3474,130.5642,33155.0
2024-11-20 10:05:00,132.49,132.5,131.99,132.01,26563.0,130.5642,130.5741,130.0715,130.0912,26563.0
2024-11-20 10:10:00,131.97,131.98,131.73,131.82,25878.0,130.0518,130.0616,129.8152,129.9039,25878.0
2024-11-20 10:15:00,131.78,132.19,131.72,132.18,16777.0,129.8645,130.2686,129.8054,130.2587,16777.0
2024-11-20 10:20:00,132.22,132.39,132.02,132.39,15223.0,130.2981,130.4657,130.101,130.4657,15223.0
2024-11-20 10:25:00,132.3,132.39,132.12,132.29,19296.0,130.377,130.4657,130.1996,130.3671,19296.0
2024-11-20 10:30:00,132.29,132.44,132.23,132.41,18369.0,130.3671,130.5149,130.308,130.4854,18369.0
2024-11-20 10:35:00,132.41,132.73,132.34,132.71,14906.0,130.4854,130.8007,130.4164,130.781,14906.0
2024-11-20 10:40:00,132.72,132.72,132.5,132.56,14350.0,130.7909,130.7909,130.5741,130.6332,14350.0
2024-11-20 10:45:00,132.59,132.74,132.57,132.67,20783.0,130.6627,130.8106,130.643,130.7416,20783.0
2024-11-20 10:50:00,132.67,132.67,132.39,132.51,12175.0,130.7416,130.7416,130.4657,130.5839,12175.0
2024-11-20 10:55:00,132.51,132.7,132.48,132.66,8859.0,130.5839,130.7711,130.5543,130.7317,8859.0
2024-11-20 11:00:00,132.65,132.74,132.48,132.5,25796.0,130.7219,130.8106,130.5543,130.5741,25796.0
2024-11-20 11:05:00,132.49,132.54,132.33,132.52,13391.0,130.5642,130.6135,130.4065,130.5938,13391.0
2024-11-20 11:10:00,132.5,132.52,132.27,132.51,15816.0,130.5741,130.5938,130.3474,130.5839,15816.0
2024-11-20 11:15:00,132.47,132.56,132.38,132.46,8601.0,130.5445,130.6332,130.4558,130.5346,8601.0
2024-11-20 11:20:00,132.48,132.51,132.32,132.37,11608.0,130.5543,130.5839,130.3967,130.4459,11608.0
2024-11-20 11:25:00,132.34,132.43,132.13,132.18,13396.0,130.4164,130.5051,130.2094,130.2587,13396.0
2024-11-20 11:30:00,132.19,132.21,132.05,132.08,23874.0,130.2686,130.2883,130.1306,130.1602,23874.0
2024-11-20 11:35:00,132.06,132.13,131.74,132.06,55532.0,130.1404,130.2094,129.8251,130.1404,55532.0
2024-11-20 11:40:00,132.06,132.25,132.04,132.25,18945.0,130.1404,130.3277,130.1207,130.3277,18945.0
2024-11-20 11:45:00,132.26,132.31,132.17,132.21,19631.0,130.3375,130.3868,130.2489,130.2883,19631.0
2024-11-20 11:50:00,132.2,132.37,132.15,132.37,15710.0,130.2784,130.4459,130.2291,130.4459,15710.0
2024-11-20 11:55:00,132.37,132.37,132.17,132.19,16985.0,130.4459,130.4459,130.2489,130.2686,16985.0
2024-11-20 12:00:00,132.19,132.26,131.96,132.05,17933.0,130.2686,130.3375,130.0419,130.1306,17933.0
2024-11-20 12:05:00,132.06,132.12,132.02,132.08,11975.0,130.1404,130.1996,130.101,130.1602,11975.0
2024-11-20 12:10:00,132.09,132.1,131.9,131.95,14638.0,130.17,130.1799,129.9828,130.032,14638.0
2024-11-20 12:15:00,131.99,132.0,131.8,131.81,10319.0,130.0715,130.0813,129.8842,129.8941,10319.0
2024-11-20 12:20:00,131.79,131.79,131.58,131.65,16381.0,129.8744,129.8744,129.6674,129.7364,16381.0
2024-11-20 12:25:00,131.65,131.77,131.64,131.76,14099.0,129.7364,129.8547,129.7266,129.8448,14099.0
2024-11-20 12:30:00,131.75,131.75,131.58,131.63,7303.0,129.835,129.835,129.6674,129.7167,7303.0
2024-11-20 12:35:00,131.66,131.8,131.65,131.78,8553.0,129.7463,129.8842,129.7364,129.8645,8553.0
2024-11-20 12:40:00,131.78,131.81,131.71,131.72,10168.0,129.8645,129.8941,129.7955,129.8054,10168.0
2024-11-20 12:45:00,131.75,131.83,131.73,131.82,11846.0,129.835,129.9138,129.8152,129.9039,11846.0
2024-11-20 12:50:00,131.82,131.86,131.61,131.61,7624.0,129.9039,129.9434,129.697,129.697,7624.0
2024-11-20 12:55:00,131.58,131.64,131.53,131.6,12378.0,129.6674,129.7266,129.6182,129.6871,12378.0
2024-11-20 13:00:00,131.6,131.75,131.58,131.71,12027.0,129.6871,129.835,129.6674,129.7955,12027.0
2024-11-20 13:05:00,131.71,131.72,131.65,131.67,20119.0,129.7955,129.8054,129.7364,129.7561,20119.0
2024-11-20 13:10:00,131.67,131.73,131.67,131.7,15122.0,129.7561,129.8152,129.7561,129.7857,15122.0
2024-11-20 13:15:00,131.69,131.78,131.61,131.61,20757.0,129.7758,129.8645,129.697,129.697,20757.0
2024-11-20 13:20:00,131.63,131.64,131.45,131.61,22903.0,129.7167,129.7266,129.5393,129.697,22903.0
2024-11-20 13:25:00,131.62,131.73,131.59,131.69,14961.0,129.7068,129.8152,129.6773,129.7758,14961.0
2024-11-20 13:30:00,131.67,131.77,131.63,131.63,13704.0,129.7561,129.8547,129.7167,129.7167,13704.0
2024-11-20 13:35:00,131.62,131.64,131.35,131.35,11153.0,129.7068,129.7266,129.4408,129.4408,11153.0
2024-11-20 13:40:00,131.35,131.39,131.28,131.3,15880.0,129.4408,129.4802,129.3718,129.3915,15880.0
2024-11-20 13:45:00,131.29,131.32,131.22,131.32,23495.0,129.3816,129.4112,129.3127,129.4112,23495.0
2024-11-20 13:50:00,131.32,131.34,131.25,131.3,13792.0,129.4112,129.4309,129.3422,129.3915,13792.0
2024-11-20 13:55:00,131.3,131.33,131.26,131.32,11470.0,129.3915,129.4211,129.3521,129.4112,11470.0
2024-11-20 14:00:00,131.31,131.39,131.22,131.22,20748.0,129.4014,129.4802,129.3127,129.3127,20748.0
2024-11-20 14:05:00,131.21,131.29,131.11,131.14,16357.0,129.3028,129.3816,129.2043,129.2338,16357.0
2024-11-20 14:10:00,131.13,131.2,131.05,131.19,18382.0,129.224,129.2929,129.1451,129.2831,18382.0
2024-11-20 14:15:00,131.19,131.35,131.17,131.33,12222.0,129.2831,129.4408,129.2634,129.4211,12222.0
2024-11-20 14:20:00,131.34,131.38,131.24,131.25,16074.0,129.4309,129.4703,129.3324,129.3422,16074.0
2024-11-20 14:25:00,131.25,131.39,131.25,131.34,14230.0,129.3422,129.4802,129.3422,129.4309,14230.0
2024-11-20 14:30:00,131.33,131.37,131.27,131.36,11008.0,129.4211,129.4605,129.3619,129.4506,11008.0
2024-11-20 14:35:00,131.35,131.48,131.32,131.47,25033.0,129.4408,129.5689,129.4112,129.559,25033.0
2024-11-20 14:40:00,131.5,131.54,131.45,131.53,11403.0,129.5886,129.628,129.5393,129.6182,11403.0
2024-11-20 14:45:00,131.53,131.63,131.48,131.58,19249.0,129.6182,129.7167,129.5689,129.6674,19249.0
2024-11-20 14:50:00,131.56,131.66,131.51,131.55,15016.0,129.6477,129.7463,129.5984,129.6379,15016.0
2024-11-20 14:55:00,131.55,131.56,131.45,131.45,12108.0,129.6379,129.6477,129.5393,129.5393,12108.0
2024-11-20 15:00:00,131.44,131.48,131.36,131.47,19526.0,129.5295,129.5689,129.4506,129.559,19526.0
2024-11-20 15:05:00,131.46,131.58,131.46,131.58,15178.0,129.5492,129.6674,129.5492,129.6674,15178.0
2024-11-20 15:10:00,131.57,131.6,131.51,131.52,15150.0,129.6576,129.6871,129.5984,129.6083,15150.0
2024-11-20 15:15:00,131.51,131.63,131.51,131.63,21494.0,129.5984,129.7167,129.5984,129.7167,21494.0
2024-11-20 15:20:00,131.64,131.69,131.58,131.62,23140.0,129.7266,129.7758,129.6674,129.7068,23140.0
2024-11-20 15:25:00,131.63,131.67,131.6,131.63,20771.0,129.7167,129.7561,129.6871,129.7167,20771.0
2024-11-20 15:30:00,131.64,131.97,131.64,131.97,30660.0,129.7266,130.0518,129.7266,130.0518,30660.0
2024-11-20 15:35:00,131.97,132.01,131.86,131.96,48753.0,130.0518,130.0912,129.9434,130.0419,48753.0
2024-11-20 15:40:00,131.97,132.07,131.75,131.81,33976.0,130.0518,130.1503,129.835,129.8941,33976.0
2024-11-20 15:45:00,131.82,131.87,131.75,131.8,75381.0,129.9039,129.9532,129.835,129.8842,75381.0
2024-11-20 15:50:00,131.8,131.95,131.63,131.75,97068.0,129.8842,130.032,129.7167,129.835,97068.0
2024-11-20 15:55:00,131.75,131.75,131.5,131.68,227972.0,129.835,129.835,129.5886,129.766,227972.0
2024-11-21 09:30:00,133.2,134.32,133.14,133.94,224097.0,131.2639,132.3676,131.2048,131.9931,224097.0
2024-11-21 09:35:00,134.12,134.16,133.56,133.76,62163.0,132.1705,132.2099,131.6186,131.8157,62163.0
2024-11-21 09:40:00,133.86,134.08,133.69,134.07,41592.0,131.9143,132.1311,131.7468,132.1212,41592.0
2024-11-21 09:45:00,134.08,134.24,133.92,134.22,30253.0,132.1311,132.2888,131.9734,132.2691,30253.0
2024-11-21 09:50:00,134.24,134.32,133.83,133.92,25888.0,132.2888,132.3676,131.8847,131.9734,25888.0
2024-11-21 09:55:00,133.92,134.02,133.73,133.92,76879.0,131.9734,132.072,131.7862,131.9734,76879.0
2024-11-21 10:00:00,133.92,133.99,133.61,133.75,61400.0,131.9734,132.0424,131.6679,131.8059,61400.0
2024-11-21 10:05:00,133.76,133.89,133.54,133.74,41775.0,131.8157,131.9438,131.5989,131.796,41775.0
2024-11-21 10:10:00,133.72,134.1,133.72,133.98,80775.0,131.7763,132.1508,131.7763,132.0325,80775.0
2024-11-21 10:15:00,134.0,134.27,133.84,134.25,92655.0,132.0523,132.3183,131.8946,132.2986,92655.0
2024-11-21 10:20:00,134.26,134.62,134.21,134.5,62717.0,132.3085,132.6632,132.2592,132.545,62717.0
2024-11-21 10:25:00,134.48,134.52,133.96,134.03,80350.0,132.5253,132.5647,132.0128,132.0818,80350.0
2024-11-21 10:30:00,134.03,134.1,133.81,133.96,118350.0,132.0818,132.1508,131.865,132.0128,118350.0
2024-11-21 10:35:00,133.93,134.21,133.82,134.19,82898.0,131.9833,132.2592,131.8749,132.2395,82898.0
2024-11-21 10:40:00,134.19,134.62,134.05,134.55,41669.0,132.2395,132.6632,132.1015,132.5943,41669.0
2024-11-21 10:45:00,134.56,134.9,134.49,134.83,53696.0,132.6041,132.9392,132.5351,132.8702,53696.0
2024-11-21 10:50:00,134.83,134.83,134.63,134.71,33419.0,132.8702,132.8702,132.6731,132.7519,33419.0
2024-11-21 10:55:00,134.71,134.95,134.7,134.82,32608.0,132.7519,132.9884,132.7421,132.8603,32608.0
2024-11-21 11:00:00,134.85,135.08,134.83,135.07,46446.0,132.8899,133.1166,132.8702,133.1067,46446.0
2024-11-21 11:05:00,135.08,135.12,134.91,134.94,17378.0,133.1166,133.156,132.949,132.9786,17378.0
2024-11-21 11:10:00,134.95,135.11,134.9,135.08,28389.0,132.9884,133.1461,132.9392,133.1166,28389.0
2024-11-21 11:15:00,135.05,135.06,134.98,135.02,15750.0,133.087,133.0968,133.018,133.0574,15750.0
2024-11-21 11:20:00,134.99,135.07,134.92,135.03,18485.0,133.0279,133.1067,132.9589,133.0673,18485.0
2024-11-21 11:25:00,135.07,135.16,135.0,135.05,16870.0,133.1067,133.1954,133.0377,133.087,16870.0
2024-11-21 11:30:00,135.02,135.24,134.99,135.2,17564.0,133.0574,133.2742,133.0279,133.2348,17564.0
2024-11-21 11:35:00,135.17,135.23,134.92,135.21,26030.0,133.2052,133.2644,132.9589,133.2447,26030.0
2024-11-21 11:40:00,135.19,135.29,135.1,135.28,20649.0,133.225,133.3235,133.1363,133.3136,20649.0
2024-11-21 11:45:00,135.26,135.26,134.97,135.03,16441.0,133.2939,133.2939,133.0082,133.0673,16441.0
2024-11-21 11:50:00,135.01,135.03,134.93,135.0,15083.0,133.0476,133.0673,132.9687,133.0377,15083.0
2024-11-21 11:55:00,134.98,135.04,134.87,134.92,14486.0,133.018,133.0771,132.9096,132.9589,14486.0
2024-11-21 12:00:00,134.92,134.92,134.65,134.65,17140.0,132.9589,132.9589,132.6928,132.6928,17140.0
2024-11-21 12:05:00,134.67,134.78,134.66,134.76,25432.0,132.7125,132.8209,132.7027,132.8012,25432.0
2024-11-21 12:10:00,134.79,134.81,134.48,134.53,22297.0,132.8308,132.8505,132.5253,132.5745,22297.0
2024-11-21 12:15:00,134.55,134.56,134.35,134.36,17176.0,132.5943,132.6041,132.3972,132.407,17176.0
2024-11-21 12:20:00,134.34,134.58,134.26,134.47,22828.0,132.3873,132.6238,132.3085,132.5154,22828.0
2024-11-21 12:25:00,134.46,134.78,134.41,134.69,19229.0,132.5056,132.8209,132.4563,132.7322,19229.0
2024-11-21 12:30:00,134.69,134.7,134.6,134.62,13514.0,132.7322,132.7421,132.6435,132.6632,13514.0
2024-11-21 12:35:00,134.64,134.92,134.64,134.83,19204.0,132.6829,132.9589,132.6829,132.8702,19204.0
2024-11-21 12:40:00,134.85,134.97,134.72,134.88,24716.0,132.8899,133.0082,132.7618,132.9195,24716.0
2024-11-21 12:45:00,134.88,135.2,134.87,135.14,18306.0,132.9195,133.2348,132.9096,133.1757,18306.0
2024-11-21 12:50:00,135.11,135.4,135.1,135.33,21454.0,133.1461,133.4319,133.1363,133.3629,21454.0
2024-11-21 12:55:00,135.3,135.36,135.21,135.34,23177.0,133.3334,133.3925,133.2447,133.3728,23177.0
2024-11-21 13:00:00,135.34,135.49,135.31,135.47,24498.0,133.3728,133.5206,133.3432,133.5009,24498.0
2024-11-21 13:05:00,135.48,135.58,135.41,135.49,45220.0,133.5107,133.6093,133.4418,133.5206,45220.0
2024-11-21 13:10:00,135.49,135.51,135.31,135.41,76585.0,133.5206,133.5403,133.3432,133.4418,76585.0
2024-11-21 13:15:00,135.44,135.46,135.31,135.34,84099.0,133.4713,133.491,133.3432,133.3728,84099.0
2024-11-21 13:20:00,135.34,135.34,135.07,135.22,42165.0,133.3728,133.3728,133.1067,133.2545,42165.0
2024-11-21 13:25:00,135.21,135.29,135.1,135.23,12762.0,133.2447,133.3235,133.1363,133.2644,12762.0
2024-11-21 13:30:00,135.22,135.39,135.2,135.31,41774.0,133.2545,133.422,133.2348,133.3432,41774.0
2024-11-21 13:35:00,135.34,135.35,135.23,135.27,14690.0,133.3728,133.3826,133.2644,133.3038,14690.0
2024-11-21 13:40:00,135.27,135.27,135.16,135.17,13333.0,133.3038,133.3038,133.1954,133.2052,13333.0
2024-11-21 13:45:00,135.16,135.25,135.09,135.09,20633.0,133.1954,133.2841,133.1264,133.1264,20633.0
2024-11-21 13:50:00,135.07,135.31,135.03,135.31,15809.0,133.1067,133.3432,133.0673,133.3432,15809.0
2024-11-21 13:55:00,135.31,135.31,135.18,135.23,14540.0,133.3432,133.3432,133.2151,133.2644,14540.0
2024-11-21 14:00:00,135.23,135.23,135.11,135.14,20280.0,133.2644,133.2644,133.1461,133.1757,20280.0
2024-11-21 14:05:00,135.14,135.17,135.11,135.13,10393.0,133.1757,133.2052,133.1461,133.1658,10393.0
2024-11-21 14:10:00,135.12,135.24,135.1,135.17,8702.0,133.156,133.2742,133.1363,133.2052,8702.0
2024-11-21 14:15:00,135.17,135.2,135.08,135.09,14012.0,133.2052,133.2348,133.1166,133.1264,14012.0
2024-11-21 14:20:00,135.09,135.31,135.08,135.3,19383.0,133.1264,133.3432,133.1166,133.3334,19383.0
2024-11-21 14:25:00,135.3,135.39,135.23,135.39,86479.0,133.3334,133.422,133.2644,133.422,86479.0
2024-11-21 14:30:00,135.37,135.37,135.09,135.09,62153.0,133.4023,133.4023,133.1264,133.1264,62153.0
2024-11-21 14:35:00,135.11,135.13,135.03,135.12,10797.0,133.1461,133.1658,133.0673,133.156,10797.0
2024-11-21 14:40:00,135.1,135.14,134.98,134.98,16576.0,133.1363,133.1757,133.018,133.018,16576.0
2024-11-21 14:45:00,134.98,135.07,134.98,135.02,11329.0,133.018,133.1067,133.018,133.0574,11329.0
2024-11-21 14:50:00,135.03,135.06,134.99,135.04,11471.0,133.0673,133.0968,133.0279,133.0771,11471.0
2024-11-21 14:55:00,135.05,135.13,135.04,135.12,17615.0,133.087,133.1658,133.0771,133.156,17615.0
2024-11-21 15:00:00,135.1,135.29,135.06,135.27,19161.0,133.1363,133.3235,133.0968,133.3038,19161.0
2024-11-21 15:05:00,135.27,135.4,135.24,135.38,19387.0,133.3038,133.4319,133.2742,133.4122,19387.0
2024-11-21 15:10:00,135.38,135.41,135.21,135.21,30209.0,133.4122,133.4418,133.2447,133.2447,30209.0
2024-11-21 15:15:00,135.21,135.31,135.2,135.27,27163.0,133.2447,133.3432,133.2348,133.3038,27163.0
2024-11-21 15:20:00,135.27,135.36,135.24,135.33,19176.0,133.3038,133.3925,133.2742,133.3629,19176.0
2024-11-21 15:25:00,135.32,135.45,135.32,135.41,21862.0,133.3531,133.4812,133.3531,133.4418,21862.0
2024-11-21 15:30:00,135.4,135.45,135.24,135.26,26964.0,133.4319,133.4812,133.2742,133.2939,26964.0
2024-11-21 15:35:00,135.27,135.29,135.17,135.29,41113.0,133.3038,133.3235,133.2052,133.3235,41113.0
2024-11-21 15:40:00,135.28,135.37,135.22,135.35,79551.0,133.3136,133.4023,133.2545,133.3826,79551.0
2024-11-21 15:45:00,135.34,135.39,135.22,135.36,60692.0,133.3728,133.422,133.2545,133.3925,60692.0
2024-11-21 15:50:00,135.38,135.39,135.1,135.16,111208.0,133.4122,133.422,133.1363,133.1954,111208.0
2024-11-21 15:55:00,135.17,135.17,134.92,134.99,271959.0,133.2052,133.2052,132.9589,133.0279,271959.0
2024-11-22 09:30:00,134.68,134.94,134.37,134.58,150641.0,132.7224,132.9786,132.4169,132.6238,150641.0
2024-11-22 09:35:00,134.54,134.64,134.34,134.53,62932.0,132.5844,132.6829,132.3873,132.5745,62932.0
2024-11-22 09:40:00,134.52,134.95,134.52,134.94,22177.0,132.5647,132.9884,132.5647,132.9786,22177.0
2024-11-22 09:45:00,134.99,135.16,134.84,135.07,32214.0,133.0279,133.1954,132.88,133.1067,32214.0
2024-11-22 09:50:00,135.03,135.35,134.87,135.35,32926.0,133.0673,133.3826,132.9096,133.3826,32926.0
2024-11-22 09:55:00,135.32,135.35,135.15,135.2,19758.0,133.3531,133.3826,133.1855,133.2348,19758.0
2024-11-22 10:00:00,135.25,135.65,135.18,135.36,49184.0,133.2841,133.6783,133.2151,133.3925,49184.0
2024-11-22 10:05:00,135.38,135.38,134.98,135.04,41038.0,133.4122,133.4122,133.018,133.0771,41038.0
2024-11-22 10:10:00,135.0,135.14,134.82,135.04,37716.0,133.0377,133.1757,132.8603,133.0771,37716.0
2024-11-22 10:15:00,135.03,135.23,134.91,135.13,13773.0,133.0673,133.2644,132.949,133.1658,13773.0
2024-11-22 10:20:00,135.18,135.23,135.03,135.1,15176.0,133.2151,133.2644,133.0673,133.1363,15176.0
2024-11-22 10:25:00,135.07,135.17,134.92,135.11,22337.0,133.1067,133.2052,132.9589,133.1461,22337.0
2024-11-22 10:30:00,135.14,135.34,135.08,135.22,19955.0,133.1757,133.3728,133.1166,133.2545,19955.0
2024-11-22 10:35:00,135.2,135.42,135.15,135.35,11840.0,133.2348,133.4516,133.1855,133.3826,11840.0
2024-11-22 10:40:00,135.37,135.58,135.29,135.58,16566.0,133.4023,133.6093,133.3235,133.6093,16566.0
2024-11-22 10:45:00,135.58,135.67,135.45,135.5,27720.0,133.6093,133.698,133.4812,133.5304,27720.0
2024-11-22 10:50:00,135.48,135.59,135.31,135.31,29047.0,133.5107,133.6191,133.3432,133.3432,29047.0
2024-11-22 10:55:00,135.31,135.51,135.31,135.5,20701.0,133.3432,133.5403,133.3432,133.5304,20701.0
2024-11-22 11:00:00,135.5,135.55,135.42,135.51,16124.0,133.5304,133.5797,133.4516,133.5403,16124.0
2024-11-22 11:05:00,135.52,135.52,135.39,135.43,14626.0,133.5502,133.5502,133.422,133.4615,14626.0
2024-11-22 11:10:00,135.44,135.46,135.22,135.29,33600.0,133.4713,133.491,133.2545,133.3235,33600.0
2024-11-22 11:15:00,135.27,135.3,135.03,135.05,19657.0,133.3038,133.3334,133.0673,133.087,19657.0
2024-11-22 11:20:00,135.06,135.31,135.0,135.28,20860.0,133.0968,133.3432,133.0377,133.3136,20860.0
2024-11-22 11:25:00,135.28,135.32,135.15,135.22,23256.0,133.3136,133.3531,133.1855,133.2545,23256.0
2024-11-22 11:30:00,135.2,135.22,135.05,135.13,16438.0,133.2348,133.2545,133.087,133.1658,16438.0
2024-11-22 11:35:00,135.11,135.19,135.06,135.19,23715.0,133.1461,133.225,133.0968,133.225,23715.0
2024-11-22 11:40:00,135.16,135.19,135.11,135.12,14410.0,133.1954,133.225,133.1461,133.156,14410.0
2024-11-22 11:45:00,135.11,135.11,135.0,135.06,29718.0,133.1461,133.1461,133.0377,133.0968,29718.0
2024-11-22 11:50:00,135.02,135.19,134.98,135.19,17201.0,133.0574,133.225,133.018,133.225,17201.0
2024-11-22 11:55:00,135.21,135.34,135.2,135.28,23247.0,133.2447,133.3728,133.2348,133.3136,23247.0
2024-11-22 12:00:00,135.28,135.29,135.21,135.25,15155.0,133.3136,133.3235,133.2447,133.2841,15155.0
2024-11-22 12:05:00,135.25,135.36,135.18,135.2,21905.0,133.2841,133.3925,133.2151,133.2348,21905.0
2024-11-22 12:10:00,135.18,135.27,135.18,135.19,45559.0,133.2151,133.3038,133.2151,133.225,45559.0
2024-11-22 12:15:00,135.23,135.29,134.96,135.01,87911.0,133.2644,133.3235,132.9983,133.0476,87911.0
2024-11-22 12:20:00,135.01,135.17,134.99,135.05,75658.0,133.0476,133.2052,133.0279,133.087,75658.0
2024-11-22 12:25:00,135.05,135.16,135.03,135.09,16887.0,133.087,133.1954,133.0673,133.1264,16887.0
2024-11-22 12:30:00,135.09,135.1,134.78,134.8,22284.0,133.1264,133.1363,132.8209,132.8406,22284.0
2024-11-22 12:35:00,134.77,134.82,134.62,134.64,23925.0,132.8111,132.8603,132.6632,132.6829,23925.0
2024-11-22 12:40:00,134.64,134.96,134.62,134.91,26036.0,132.6829,132.9983,132.6632,132.949,26036.0
2024-11-22 12:45:00,134.93,135.02,134.87,134.94,23125.0,132.9687,133.0574,132.9096,132.9786,23125.0
2024-11-22 12:50:00,134.95,134.95,134.76,134.81,12530.0,132.9884,132.9884,132.8012,132.8505,12530.0
2024-11-22 12:55:00,134.83,134.85,134.76,134.84,10310.0,132.8702,132.8899,132.8012,132.88,10310.0
2024-11-22 13:00:00,134.82,134.93,134.81,134.83,15681.0,132.8603,132.9687,132.8505,132.8702,15681.0
2024-11-22 13:05:00,134.83,134.9,134.8,134.88,12635.0,132.8702,132.9392,132.8406,132.9195,12635.0
2024-11-22 13:10:00,134.88,134.99,134.79,134.94,23878.0,132.9195,133.0279,132.8308,132.9786,23878.0
2024-11-22 13:15:00,134.94,135.0,134.92,134.98,17196.0,132.9786,133.0377,132.9589,133.018,17196.0
2024-11-22 13:20:00,134.98,135.06,134.91,135.03,12541.0,133.018,133.0968,132.949,133.0673,12541.0
2024-11-22 13:25:00,135.03,135.04,134.93,134.94,24229.0,133.0673,133.0771,132.9687,132.9786,24229.0
2024-11-22 13:30:00,134.92,135.06,134.91,134.99,49376.0,132.9589,133.0968,132.949,133.0279,49376.0
2024-11-22 13:35:00,135.0,135.02,134.84,134.86,18509.0,133.0377,133.0574,132.88,132.8998,18509.0
2024-11-22 13:40:00,134.86,134.91,134.81,134.89,23366.0,132.8998,132.949,132.8505,132.9293,23366.0
2024-11-22 13:45:00,134.89,134.99,134.84,134.93,26581.0,132.9293,133.0279,132.88,132.9687,26581.0
2024-11-22 13:50:00,134.92,135.03,134.86,134.93,151365.0,132.9589,133.0673,132.8998,132.9687,151365.0
2024-11-22 13:55:00,134.9,135.02,134.9,134.94,16522.0,132.9392,133.0574,132.9392,132.9786,16522.0
2024-11-22 14:00:00,134.95,134.95,134.82,134.86,16948.0,132.9884,132.9884,132.8603,132.8998,16948.0
2024-11-22 14:05:00,134.85,134.87,134.66,134.75,75747.0,132.8899,132.9096,132.7027,132.7913,75747.0
2024-11-22 14:10:00,134.7,134.73,134.34,134.4,35443.0,132.7421,132.7716,132.3873,132.4464,35443.0
2024-11-22 14:15:00,134.37,134.49,134.21,134.49,51135.0,132.4169,132.5351,132.2592,132.5351,51135.0
2024-11-22 14:20:00,134.47,134.56,134.44,134.55,56636.0,132.5154,132.6041,132.4859,132.5943,56636.0
2024-11-22 14:25:00,134.53,134.61,134.51,134.53,34750.0,132.5745,132.6534,132.5548,132.5745,34750.0
2024-11-22 14:30:00,134.53,134.84,134.52,134.84,111332.0,132.5745,132.88,132.5647,132.88,111332.0
2024-11-22 14:35:00,134.81,134.88,134.78,134.81,70302.0,132.8505,132.9195,132.8209,132.8505,70302.0
2024-11-22 14:40:00,134.83,134.83,134.59,134.59,88719.0,132.8702,132.8702,132.6337,132.6337,88719.0
2024-11-22 14:45:00,134.62,134.71,134.55,134.69,49306.0,132.6632,132.7519,132.5943,132.7322,49306.0
2024-11-22 14:50:00,134.72,134.72,134.58,134.63,21011.0,132.7618,132.7618,132.6238,132.6731,21011.0
2024-11-22 14:55:00,134.63,134.64,134.38,134.38,94078.0,132.6731,132.6829,132.4267,132.4267,94078.0
2024-11-22 15:00:00,134.38,134.38,134.08,134.16,42166.0,132.4267,132.4267,132.1311,132.2099,42166.0
2024-11-22 15:05:00,134.16,134.29,134.13,134.17,38134.0,132.2099,132.338,132.1804,132.2198,38134.0
2024-11-22 15:10:00,134.17,134.17,133.99,134.01,64830.0,132.2198,132.2198,132.0424,132.0621,64830.0
2024-11-22 15:15:00,134.0,134.21,133.99,134.21,31424.0,132.0523,132.2592,132.0424,132.2592,31424.0
2024-11-22 15:20:00,134.22,134.22,134.14,134.15,27955.0,132.2691,132.2691,132.1902,132.2001,27955.0
2024-11-22 15:25:00,134.13,134.18,133.96,134.06,56937.0,132.1804,132.2296,132.0128,132.1114,56937.0
2024-11-22 15:30:00,134.07,134.16,134.0,134.05,54242.0,132.1212,132.2099,132.0523,132.1015,54242.0
2024-11-22 15:35:00,134.05,134.19,133.97,134.07,54268.0,132.1015,132.2395,132.0227,132.1212,54268.0
2024-11-22 15:40:00,134.05,134.12,133.97,133.98,58499.0,132.1015,132.1705,132.0227,132.0325,58499.0
2024-11-22 15:45:00,133.98,134.48,133.96,134.47,179986.0,132.0325,132.5253,132.0128,132.5154,179986.0
2024-11-22 15:50:00,134.46,134.73,134.43,134.73,135125.0,132.5056,132.7716,132.476,132.7716,135125.0
2024-11-22 15:55:00,134.7,134.87,134.64,134.64,299244.0,132.7421,132.9096,132.6829,132.6829,299244.0
2024-11-25 09:30:00,135.44,136.13,135.35,135.71,159899.0,133.4713,134.1513,133.3826,133.7374,159899.0
2024-11-25 09:35:00,135.75,136.24,135.67,136.0,107529.0,133.7768,134.2597,133.698,134.0232,107529.0
2024-11-25 09:40:00,136.05,136.05,135.7,135.88,61530.0,134.0725,134.0725,133.7275,133.9049,61530.0
2024-11-25 09:45:00,135.87,135.89,135.5,135.51,71335.0,133.8951,133.9148,133.5304,133.5403,71335.0
2024-11-25 09:50:00,135.5,135.71,135.34,135.69,26142.0,133.5304,133.7374,133.3728,133.7177,26142.0
2024-11-25 09:55:00,135.71,135.97,135.61,135.78,21228.0,133.7374,133.9936,133.6388,133.8064,21228.0
2024-11-25 10:00:00,135.81,135.81,135.11,135.17,50220.0,133.8359,133.8359,133.1461,133.2052,50220.0
2024-11-25 10:05:00,135.17,135.21,134.74,134.86,40976.0,133.2052,133.2447,132.7815,132.8998,40976.0
2024-11-25 10:10:00,134.85,134.88,134.07,134.32,54666.0,132.8899,132.9195,132.1212,132.3676,54666.0
2024-11-25 10:15:00,134.27,134.43,134.12,134.18,38061.0,132.3183,132.476,132.1705,132.2296,38061.0
2024-11-25 10:20:00,134.16,134.2,133.99,134.16,49356.0,132.2099,132.2493,132.0424,132.2099,49356.0
2024-11-25 10:25:00,134.17,134.59,134.08,134.57,106330.0,132.2198,132.6337,132.1311,132.614,106330.0
2024-11-25 10:30:00,134.58,134.61,134.23,134.37,97165.0,132.6238,132.6534,132.2789,132.4169,97165.0
2024-11-25 10:35:00,134.37,134.65,134.21,134.3,31881.0,132.4169,132.6928,132.2592,132.3479,31881.0
2024-11-25 10:40:00,134.28,134.57,134.22,134.57,110485.0,132.3282,132.614,132.2691,132.614,110485.0
2024-11-25 10:45:00,134.57,134.58,134.37,134.4,24220.0,132.614,132.6238,132.4169,132.4464,24220.0
2024-11-25 10:50:00,134.41,134.59,134.29,134.34,25703.0,132.4563,132.6337,132.338,132.3873,25703.0
2024-11-25 10:55:00,134.32,134.43,134.24,134.43,21985.0,132.3676,132.476,132.2888,132.476,21985.0
2024-11-25 11:00:00,134.4,134.41,134.06,134.06,24609.0,132.4464,132.4563,132.1114,132.1114,24609.0
2024-11-25 11:05:00,134.06,134.15,134.04,134.12,22138.0,132.1114,132.2001,132.0917,132.1705,22138.0
2024-11-25 11:10:00,134.14,134.51,134.13,134.43,23375.0,132.1902,132.5548,132.1804,132.476,23375.0
2024-11-25 11:15:00,134.42,134.55,134.33,134.41,20201.0,132.4661,132.5943,132.3775,132.4563,20201.0
2024-11-25 11:20:00,134.4,134.4,134.21,134.23,20336.0,132.4464,132.4464,132.2592,132.2789,20336.0
2024-11-25 11:25:00,134.24,134.24,133.9,133.9,20568.0,132.2888,132.2888,131.9537,131.9537,20568.0
2024-11-25 11:30:00,133.92,133.96,133.8,133.9,14634.0,131.9734,132.0128,131.8552,131.9537,14634.0
2024-11-25 11:35:00,133.9,133.92,133.75,133.77,21371.0,131.9537,131.9734,131.8059,131.8256,21371.0
2024-11-25 11:40:00,133.77,133.8,133.59,133.8,32843.0,131.8256,131.8552,131.6482,131.8552,32843.0
2024-11-25 11:45:00,133.8,133.8,133.59,133.65,13873.0,131.8552,131.8552,131.6482,131.7073,13873.0
2024-11-25 11:50:00,133.67,133.83,133.58,133.82,19417.0,131.727,131.8847,131.6384,131.8749,19417.0
2024-11-25 11:55:00,133.82,133.93,133.78,133.82,19417.0,131.8749,131.9833,131.8354,131.8749,19417.0
2024-11-25 12:00:00,133.79,133.9,133.75,133.88,17280.0,131.8453,131.9537,131.8059,131.934,17280.0
2024-11-25 12:05:00,133.9,133.98,133.83,133.89,13435.0,131.9537,132.0325,131.8847,131.9438,13435.0
2024-11-25 12:10:00,133.89,133.92,133.71,133.76,20732.0,131.9438,131.9734,131.7665,131.8157,20732.0
2024-11-25 12:15:00,133.74,133.9,133.61,133.89,19211.0,131.796,131.9537,131.6679,131.9438,19211.0
2024-11-25 12:20:00,133.89,134.1,133.89,134.08,22946.0,131.9438,132.1508,131.9438,132.1311,22946.0
2024-11-25 12:25:00,134.09,134.24,133.99,134.05,43348.0,132.1409,132.2888,132.0424,132.1015,43348.0
2024-11-25 12:30:00,134.04,134.24,134.0,134.02,15063.0,132.0917,132.2888,132.0523,132.072,15063.0
2024-11-25 12:35:00,134.03,134.06,133.92,134.0,42336.0,132.0818,132.1114,131.9734,132.0523,42336.0
2024-11-25 12:40:00,134.0,134.04,133.88,133.9,17780.0,132.0523,132.0917,131.934,131.9537,17780.0
2024-11-25 12:45:00,133.89,134.21,133.89,134.14,14057.0,131.9438,132.2592,131.9438,132.1902,14057.0
2024-11-25 12:50:00,134.18,134.19,134.1,134.16,10467.0,132.2296,132.2395,132.1508,132.2099,10467.0
2024-11-25 12:55:00,134.16,134.16,134.03,134.05,16256.0,132.2099,132.2099,132.0818,132.1015,16256.0
2024-11-25 13:00:00,134.05,134.36,134.03,134.31,19688.0,132.1015,132.407,132.0818,132.3577,19688.0
2024-11-25 13:05:00,134.35,134.37,134.21,134.21,10213.0,132.3972,132.4169,132.2592,132.2592,10213.0
2024-11-25 13:10:00,134.19,134.2,134.07,134.16,15244.0,132.2395,132.2493,132.1212,132.2099,15244.0
2024-11-25 13:15:00,134.17,134.22,134.12,134.18,30485.0,132.2198,132.2691,132.1705,132.2296,30485.0
2024-11-25 13:20:00,134.19,134.2,134.03,134.12,31127.0,132.2395,132.2493,132.0818,132.1705,31127.0
2024-11-25 13:25:00,134.15,134.19,134.06,134.08,155445.0,132.2001,132.2395,132.1114,132.1311,155445.0
2024-11-25 13:30:00,134.12,134.37,134.06,134.24,17978.0,132.1705,132.4169,132.1114,132.2888,17978.0
2024-11-25 13:35:00,134.22,134.3,134.18,134.28,13970.0,132.2691,132.3479,132.2296,132.3282,13970.0
2024-11-25 13:40:00,134.27,134.33,134.16,134.16,21354.0,132.3183,132.3775,132.2099,132.2099,21354.0
2024-11-25 13:45:00,134.15,134.28,134.15,134.22,12160.0,132.2001,132.3282,132.2001,132.2691,12160.0
2024-11-25 13:50:00,134.24,134.49,134.24,134.44,15137.0,132.2888,132.5351,132.2888,132.4859,15137.0
2024-11-25 13:55:00,134.44,134.46,134.38,134.44,17464.0,132.4859,132.5056,132.4267,132.4859,17464.0
2024-11-25 14:00:00,134.43,134.44,134.24,134.27,17992.0,132.476,132.4859,132.2888,132.3183,17992.0
2024-11-25 14:05:00,134.26,134.29,134.16,134.28,11538.0,132.3085,132.338,132.2099,132.3282,11538.0
2024-11-25 14:10:00,134.27,134.31,134.23,134.23,12028.0,132.3183,132.3577,132.2789,132.2789,12028.0
2024-11-25 14:15:00,134.24,134.33,134.23,134.29,11830.0,132.2888,132.3775,132.2789,132.338,11830.0
2024-11-25 14:20:00,134.31,134.32,134.05,134.07,20747.0,132.3577,132.3676,132.1015,132.1212,20747.0
2024-11-25 14:25:00,134.11,134.19,134.07,134.15,14079.0,132.1607,132.2395,132.1212,132.2001,14079.0
2024-11-25 14:30:00,134.16,134.29,134.08,134.24,25514.0,132.2099,132.338,132.1311,132.2888,25514.0
2024-11-25 14:35:00,134.27,134.32,134.19,134.19,11749.0,132.3183,132.3676,132.2395,132.2395,11749.0
2024-11-25 14:40:00,134.19,134.31,134.17,134.2,16636.0,132.2395,132.3577,132.2198,132.2493,16636.0
2024-11-25 14:45:00,134.19,134.19,134.08,134.09,22034.0,132.2395,132.2395,132.1311,132.1409,22034.0
2024-11-25 14:50:00,134.1,134.15,134.08,134.13,15173.0,132.1508,132.2001,132.1311,132.1804,15173.0
2024-11-25 14:55:00,134.13,134.14,133.9,133.96,31816.0,132.1804,132.1902,131.9537,132.0128,31816.0
2024-11-25 15:00:00,133.95,133.95,133.76,133.78,24149.0,132.003,132.003,131.8157,131.8354,24149.0
2024-11-25 15:05:00,133.79,133.85,133.7,133.85,18723.0,131.8453,131.9044,131.7566,131.9044,18723.0
2024-11-25 15:10:00,133.83,133.86,133.72,133.72,20798.0,131.8847,131.9143,131.7763,131.7763,20798.0
2024-11-25 15:15:00,133.71,133.76,133.67,133.68,14152.0,131.7665,131.8157,131.727,131.7369,14152.0
2024-11-25 15:20:00,133.66,133.82,133.63,133.81,87906.0,131.7172,131.8749,131.6876,131.865,87906.0
2024-11-25 15:25:00,133.82,133.99,133.77,133.94,36658.0,131.8749,132.0424,131.8256,131.9931,36658.0
2024-11-25 15:30:00,133.96,133.98,133.81,133.96,45217.0,132.0128,132.0325,131.865,132.0128,45217.0
2024-11-25 15:35:00,133.96,133.96,133.77,133.78,45348.0,132.0128,132.0128,131.8256,131.8354,45348.0
2024-11-25 15:40:00,133.76,133.88,133.73,133.79,25632.0,131.8157,131.934,131.7862,131.8453,25632.0
2024-11-25 15:45:00,133.79,133.8,133.64,133.66,55807.0,131.8453,131.8552,131.6975,131.7172,55807.0
2024-11-25 15:50:00,133.65,133.9,133.64,133.79,119437.0,131.7073,131.9537,131.6975,131.8453,119437.0
2024-11-25 15:55:00,133.78,133.79,133.62,133.66,232972.0,131.8354,131.8453,131.6778,131.7172,232972.0
2024-11-26 09:30:00,130.75,131.47,128.53,129.22,624686.0,128.8495,129.559,126.6618,127.3417,624686.0
2024-11-26 09:35:00,129.23,130.41,128.97,129.66,259885.0,127.3516,128.5144,127.0954,127.7753,259885.0
2024-11-26 09:40:00,129.72,130.05,129.49,129.96,138731.0,127.8345,128.1597,127.6078,128.071,138731.0
2024-11-26 09:45:00,129.97,130.64,129.78,130.46,136901.0,128.0808,128.7411,127.8936,128.5637,136901.0
2024-11-26 09:50:00,130.47,130.73,130.29,130.66,87333.0,128.5736,128.8298,128.3962,128.7608,87333.0
2024-11-26 09:55:00,130.63,130.73,130.14,130.37,114295.0,128.7312,128.8298,128.2484,128.475,114295.0
2024-11-26 10:00:00,130.45,130.89,130.21,130.6,72596.0,128.5539,128.9875,128.3173,128.7017,72596.0
2024-11-26 10:05:00,130.6,130.63,130.3,130.44,33062.0,128.7017,128.7312,128.406,128.544,33062.0
2024-11-26 10:10:00,130.46,130.93,130.28,130.72,57091.0,128.5637,129.0269,128.3863,128.8199,57091.0
2024-11-26 10:15:00,130.68,130.92,130.51,130.55,67738.0,128.7805,129.017,128.613,128.6524,67738.0
2024-11-26 10:20:00,130.55,130.73,130.22,130.26,61704.0,128.6524,128.8298,128.3272,128.3666,61704.0
2024-11-26 10:25:00,130.23,130.24,129.86,129.9,96835.0,128.337,128.3469,127.9724,128.0118,96835.0
2024-11-26 10:30:00,129.91,129.92,129.52,129.56,177073.0,128.0217,128.0316,127.6374,127.6768,177073.0
2024-11-26 10:35:00,129.56,129.78,129.31,129.61,98593.0,127.6768,127.8936,127.4304,127.7261,98593.0
2024-11-26 10:40:00,129.62,129.96,129.38,129.76,63965.0,127.7359,128.071,127.4994,127.8739,63965.0
2024-11-26 10:45:00,129.75,129.84,129.58,129.69,32669.0,127.864,127.9527,127.6965,127.8049,32669.0
2024-11-26 10:50:00,129.7,130.0,129.7,129.91,33497.0,127.8148,128.1104,127.8148,128.0217,33497.0
2024-11-26 10:55:00,129.88,130.15,129.81,130.11,38875.0,127.9921,128.2582,127.9232,128.2188,38875.0
2024-11-26 11:00:00,130.13,130.3,130.03,130.19,56669.0,128.2385,128.406,128.14,128.2976,56669.0
2024-11-26 11:05:00,130.19,130.2,129.84,129.9,65283.0,128.2976,128.3075,127.9527,128.0118,65283.0
2024-11-26 11:10:00,129.9,130.62,129.85,130.55,72405.0,128.0118,128.7214,127.9626,128.6524,72405.0
2024-11-26 11:15:00,130.64,130.73,130.4,130.44,31590.0,128.7411,128.8298,128.5046,128.544,31590.0
2024-11-26 11:20:00,130.47,130.65,130.46,130.55,18575.0,128.5736,128.7509,128.5637,128.6524,18575.0
2024-11-26 11:25:00,130.51,130.56,130.18,130.5,123017.0,128.613,128.6623,128.2878,128.6031,123017.0
2024-11-26 11:30:00,130.53,130.53,130.33,130.41,50830.0,128.6327,128.6327,128.4356,128.5144,50830.0
2024-11-26 11:35:00,130.41,130.69,130.37,130.59,35838.0,128.5144,128.7904,128.475,128.6918,35838.0
2024-11-26 11:40:00,130.64,130.65,130.42,130.44,45130.0,128.7411,128.7509,128.5243,128.544,45130.0
2024-11-26 11:45:00,130.44,130.48,130.3,130.34,25965.0,128.544,128.5834,128.406,128.4455,25965.0
2024-11-26 11:50:00,130.32,130.46,130.19,130.23,42686.0,128.4257,128.5637,128.2976,128.337,42686.0
2024-11-26 11:55:00,130.26,130.29,130.11,130.24,29572.0,128.3666,128.3962,128.2188,128.3469,29572.0
2024-11-26 12:00:00,130.24,130.32,130.12,130.28,28847.0,128.3469,128.4257,128.2286,128.3863,28847.0
2024-11-26 12:05:00,130.3,130.47,130.18,130.36,66619.0,128.406,128.5736,128.2878,128.4652,66619.0
2024-11-26 12:10:00,130.36,130.41,130.26,130.26,28632.0,128.4652,128.5144,128.3666,128.3666,28632.0
2024-11-26 12:15:00,130.25,130.45,130.16,130.23,55631.0,128.3568,128.5539,128.2681,128.337,55631.0
2024-11-26 12:20:00,130.21,130.31,130.16,130.17,32429.0,128.3173,128.4159,128.2681,128.2779,32429.0
2024-11-26 12:25:00,130.17,130.22,130.08,130.19,35060.0,128.2779,128.3272,128.1892,128.2976,35060.0
2024-11-26 12:30:00,130.2,130.36,130.2,130.32,35077.0,128.3075,128.4652,128.3075,128.4257,35077.0
2024-11-26 12:35:00,130.34,130.51,130.27,130.51,15707.0,128.4455,128.613,128.3765,128.613,15707.0
2024-11-26 12:40:00,130.5,130.56,130.44,130.51,25583.0,128.6031,128.6623,128.544,128.613,25583.0
2024-11-26 12:45:00,130.5,130.59,130.31,130.31,23218.0,128.6031,128.6918,128.4159,128.4159,23218.0
2024-11-26 12:50:00,130.35,130.54,130.35,130.46,59108.0,128.4553,128.6425,128.4553,128.5637,59108.0
2024-11-26 12:55:00,130.44,130.55,130.44,130.54,26199.0,128.544,128.6524,128.544,128.6425,26199.0
2024-11-26 13:00:00,130.53,130.61,130.53,130.59,19322.0,128.6327,128.7115,128.6327,128.6918,19322.0
2024-11-26 13:05:00,130.59,130.69,130.51,130.69,72660.0,128.6918,128.7904,128.613,128.7904,72660.0
2024-11-26 13:10:00,130.69,130.81,130.66,130.78,22354.0,128.7904,128.9086,128.7608,128.8791,22354.0
2024-11-26 13:15:00,130.78,130.85,130.65,130.71,36214.0,128.8791,128.948,128.7509,128.8101,36214.0
2024-11-26 13:20:00,130.7,130.92,130.67,130.91,66030.0,128.8002,129.017,128.7707,129.0072,66030.0
2024-11-26 13:25:00,130.91,131.04,130.89,130.98,27351.0,129.0072,129.1353,128.9875,129.0761,27351.0
2024-11-26 13:30:00,130.96,130.98,130.86,130.86,13944.0,129.0564,129.0761,128.9579,128.9579,13944.0
2024-11-26 13:35:00,130.89,130.9,130.79,130.88,18551.0,128.9875,128.9973,128.8889,128.9776,18551.0
2024-11-26 13:40:00,130.9,131.06,130.88,130.94,22406.0,128.9973,129.155,128.9776,129.0367,22406.0
2024-11-26 13:45:00,130.94,131.06,130.91,131.06,13391.0,129.0367,129.155,129.0072,129.155,13391.0
2024-11-26 13:50:00,131.04,131.22,131.03,131.03,20510.0,129.1353,129.3127,129.1254,129.1254,20510.0
2024-11-26 13:55:00,131.06,131.08,130.93,131.06,31583.0,129.155,129.1747,129.0269,129.155,31583.0
2024-11-26 14:00:00,131.04,131.26,130.99,131.26,22806.0,129.1353,129.3521,129.086,129.3521,22806.0
2024-11-26 14:05:00,131.25,131.25,130.95,130.95,16906.0,129.3422,129.3422,129.0466,129.0466,16906.0
2024-11-26 14:10:00,130.94,131.1,130.94,131.07,15776.0,129.0367,129.1944,129.0367,129.1648,15776.0
2024-11-26 14:15:00,131.06,131.12,130.99,131.03,12375.0,129.155,129.2141,129.086,129.1254,12375.0
2024-11-26 14:20:00,131.03,131.13,131.03,131.11,16722.0,129.1254,129.224,129.1254,129.2043,16722.0
2024-11-26 14:25:00,131.11,131.32,131.11,131.3,16062.0,129.2043,129.4112,129.2043,129.3915,16062.0
2024-11-26 14:30:00,131.28,131.33,131.21,131.31,22045.0,129.3718,129.4211,129.3028,129.4014,22045.0
2024-11-26 14:35:00,131.31,131.31,131.2,131.24,18805.0,129.4014,129.4014,129.2929,129.3324,18805.0
2024-11-26 14:40:00,131.24,131.25,131.1,131.11,19400.0,129.3324,129.3422,129.1944,129.2043,19400.0
2024-11-26 14:45:00,131.13,131.42,131.13,131.4,21916.0,129.224,129.5098,129.224,129.49,21916.0
2024-11-26 14:50:00,131.39,131.41,131.27,131.31,24254.0,129.4802,129.4999,129.3619,129.4014,24254.0
2024-11-26 14:55:00,131.33,131.39,131.27,131.27,56813.0,129.4211,129.4802,129.3619,129.3619,56813.0
2024-11-26 15:00:00,131.26,131.33,131.24,131.27,51304.0,129.3521,129.4211,129.3324,129.3619,51304.0
2024-11-26 15:05:00,131.27,131.32,131.13,131.31,49351.0,129.3619,129.4112,129.224,129.4014,49351.0
2024-11-26 15:10:00,131.33,131.48,131.32,131.45,39303.0,129.4211,129.5689,129.4112,129.5393,39303.0
2024-11-26 15:15:00,131.47,131.54,131.26,131.47,76833.0,129.559,129.628,129.3521,129.559,76833.0
2024-11-26 15:20:00,131.47,131.53,131.39,131.46,42976.0,129.559,129.6182,129.4802,129.5492,42976.0
2024-11-26 15:25:00,131.46,131.53,131.3,131.32,79179.0,129.5492,129.6182,129.3915,129.4112,79179.0
2024-11-26 15:30:00,131.33,131.59,131.33,131.52,38640.0,129.4211,129.6773,129.4211,129.6083,38640.0
2024-11-26 15:35:00,131.52,131.58,131.47,131.54,46953.0,129.6083,129.6674,129.559,129.628,46953.0
2024-11-26 15:40:00,131.53,131.59,131.27,131.29,144903.0,129.6182,129.6773,129.3619,129.3816,144903.0
2024-11-26 15:45:00,131.28,131.46,131.26,131.41,138766.0,129.3718,129.5492,129.3521,129.4999,138766.0
2024-11-26 15:50:00,131.41,131.79,131.13,131.18,221725.0,129.4999,129.8744,129.224,129.2732,221725.0
2024-11-26 15:55:00,131.18,131.6,131.02,131.26,718211.0,129.2732,129.6871,129.1156,129.3521,718211.0
2024-11-27 09:30:00,131.49,132.41,131.49,132.26,82778.0,129.5787,130.4854,129.5787,130.3375,82778.0
2024-11-27 09:35:00,132.25,132.25,131.84,131.86,26382.0,130.3277,130.3277,129.9236,129.9434,26382.0
2024-11-27 09:40:00,131.82,132.08,131.78,132.02,20851.0,129.9039,130.1602,129.8645,130.101,20851.0
2024-11-27 09:45:00,132.04,132.33,132.02,132.11,50809.0,130.1207,130.4065,130.101,130.1897,50809.0
2024-11-27 09:50:00,132.09,132.24,132.0,132.06,35740.0,130.17,130.3178,130.0813,130.1404,35740.0
2024-11-27 09:55:00,132.06,132.18,131.86,131.99,39523.0,130.1404,130.2587,129.9434,130.0715,39523.0
2024-11-27 10:00:00,132.01,132.42,131.97,132.37,45461.0,130.0912,130.4952,130.0518,130.4459,45461.0
2024-11-27 10:05:00,132.35,132.43,132.31,132.36,43399.0,130.4262,130.5051,130.3868,130.4361,43399.0
2024-11-27 10:10:00,132.34,132.37,132.05,132.14,57432.0,130.4164,130.4459,130.1306,130.2193,57432.0
2024-11-27 10:15:00,132.13,132.27,131.97,131.98,37927.0,130.2094,130.3474,130.0518,130.0616,37927.0
2024-11-27 10:20:00,132.0,132.0,131.76,131.8,23368.0,130.0813,130.0813,129.8448,129.8842,23368.0
2024-11-27 10:25:00,131.79,131.8,131.66,131.67,33841.0,129.8744,129.8842,129.7463,129.7561,33841.0
2024-11-27 10:30:00,131.68,131.71,131.5,131.5,22632.0,129.766,129.7955,129.5886,129.5886,22632.0
2024-11-27 10:35:00,131.5,131.72,131.5,131.66,30494.0,129.5886,129.8054,129.5886,129.7463,30494.0
2024-11-27 10:40:00,131.65,131.89,131.63,131.8,44017.0,129.7364,129.9729,129.7167,129.8842,44017.0
2024-11-27 10:45:00,131.79,131.92,131.79,131.81,24049.0,129.8744,130.0025,129.8744,129.8941,24049.0
2024-11-27 10:50:00,131.81,131.89,131.68,131.81,29726.0,129.8941,129.9729,129.766,129.8941,29726.0
2024-11-27 10:55:00,131.8,131.8,131.61,131.67,34004.0,129.8842,129.8842,129.697,129.7561,34004.0
2024-11-27 11:00:00,131.67,131.76,131.64,131.66,25884.0,129.7561,129.8448,129.7266,129.7463,25884.0
2024-11-27 11:05:00,131.65,131.74,131.65,131.67,16334.0,129.7364,129.8251,129.7364,129.7561,16334.0
2024-11-27 11:10:00,131.67,131.76,131.64,131.64,28978.0,129.7561,129.8448,129.7266,129.7266,28978.0
2024-11-27 11:15:00,131.66,131.7,131.55,131.57,60376.0,129.7463,129.7857,129.6379,129.6576,60376.0
2024-11-27 11:20:00,131.54,131.61,131.53,131.54,34584.0,129.628,129.697,129.6182,129.628,34584.0
2024-11-27 11:25:00,131.54,131.56,131.4,131.4,23828.0,129.628,129.6477,129.49,129.49,23828.0
2024-11-27 11:30:00,131.41,131.51,131.34,131.44,30047.0,129.4999,129.5984,129.4309,129.5295,30047.0
2024-11-27 11:35:00,131.43,131.53,131.41,131.52,23798.0,129.5196,129.6182,129.4999,129.6083,23798.0
2024-11-27 11:40:00,131.5,131.55,131.31,131.33,41933.0,129.5886,129.6379,129.4014,129.4211,41933.0
2024-11-27 11:45:00,131.33,131.38,131.19,131.23,21007.0,129.4211,129.4703,129.2831,129.3225,21007.0
2024-11-27 11:50:00,131.24,131.28,131.12,131.12,30878.0,129.3324,129.3718,129.2141,129.2141,30878.0
2024-11-27 11:55:00,131.12,131.16,131.04,131.04,21154.0,129.2141,129.2535,129.1353,129.1353,21154.0
2024-11-27 12:00:00,131.04,131.12,130.9,131.1,22868.0,129.1353,129.2141,128.9973,129.1944,22868.0
2024-11-27 12:05:00,131.11,131.16,131.04,131.08,15741.0,129.2043,129.2535,129.1353,129.1747,15741.0
2024-11-27 12:10:00,131.08,131.28,131.06,131.28,22473.0,129.1747,129.3718,129.155,129.3718,22473.0
2024-11-27 12:15:00,131.3,131.3,131.07,131.16,15399.0,129.3915,129.3915,129.1648,129.2535,15399.0
2024-11-27 12:20:00,131.16,131.22,131.12,131.12,16717.0,129.2535,129.3127,129.2141,129.2141,16717.0
2024-11-27 12:25:00,131.11,131.22,131.09,131.21,19331.0,129.2043,129.3127,129.1845,129.3028,19331.0
2024-11-27 12:30:00,131.21,131.27,131.13,131.26,32224.0,129.3028,129.3619,129.224,129.3521,32224.0
2024-11-27 12:35:00,131.26,131.26,131.14,131.24,33492.0,129.3521,129.3521,129.2338,129.3324,33492.0
2024-11-27 12:40:00,131.26,131.37,131.26,131.3,27314.0,129.3521,129.4605,129.3521,129.3915,27314.0
2024-11-27 12:45:00,131.3,131.31,131.23,131.25,10590.0,129.3915,129.4014,129.3225,129.3422,10590.0
2024-11-27 12:50:00,131.25,131.31,131.25,131.25,12211.0,129.3422,129.4014,129.3422,129.3422,12211.0
2024-11-27 12:55:00,131.25,131.27,131.16,131.16,24651.0,129.3422,129.3619,129.2535,129.2535,24651.0
2024-11-27 13:00:00,131.17,131.17,131.04,131.05,12548.0,129.2634,129.2634,129.1353,129.1451,12548.0
2024-11-27 13:05:00,131.06,131.09,131.04,131.04,22481.0,129.155,129.1845,129.1353,129.1353,22481.0
2024-11-27 13:10:00,131.05,131.06,130.81,130.84,33501.0,129.1451,129.155,128.9086,128.9382,33501.0
2024-11-27 13:15:00,130.85,130.85,130.58,130.68,71882.0,128.948,128.948,128.682,128.7805,71882.0
2024-11-27 13:20:00,130.69,130.75,130.66,130.68,20251.0,128.7904,128.8495,128.7608,128.7805,20251.0
2024-11-27 13:25:00,130.68,130.75,130.64,130.65,17811.0,128.7805,128.8495,128.7411,128.7509,17811.0
2024-11-27 13:30:00,130.65,130.7,130.62,130.68,33094.0,128.7509,128.8002,128.7214,128.7805,33094.0
2024-11-27 13:35:00,130.69,130.73,130.66,130.67,37420.0,128.7904,128.8298,128.7608,128.7707,37420.0
2024-11-27 13:40:00,130.67,130.7,130.62,130.67,17112.0,128.7707,128.8002,128.7214,128.7707,17112.0
2024-11-27 13:45:00,130.67,130.68,130.57,130.61,13132.0,128.7707,128.7805,128.6721,128.7115,13132.0
2024-11-27 13:50:00,130.61,130.72,130.58,130.72,14639.0,128.7115,128.8199,128.682,128.8199,14639.0
2024-11-27 13:55:00,130.72,130.8,130.72,130.76,13739.0,128.8199,128.8988,128.8199,128.8593,13739.0
2024-11-27 14:00:00,130.77,130.89,130.75,130.89,34033.0,128.8692,128.9875,128.8495,128.9875,34033.0
2024-11-27 14:05:00,130.9,131.21,130.88,131.17,25032.0,128.9973,129.3028,128.9776,129.2634,25032.0
2024-11-27 14:10:00,131.16,131.2,131.08,131.18,19866.0,129.2535,129.2929,129.1747,129.2732,19866.0
2024-11-27 14:15:00,131.17,131.17,131.05,131.09,19521.0,129.2634,129.2634,129.1451,129.1845,19521.0
2024-11-27 14:20:00,131.09,131.09,130.92,130.96,21061.0,129.1845,129.1845,129.017,129.0564,21061.0
2024-11-27 14:25:00,130.96,130.97,130.86,130.92,60483.0,129.0564,129.0663,128.9579,129.017,60483.0
2024-11-27 14:30:00,130.92,130.93,130.83,130.83,33232.0,129.017,129.0269,128.9283,128.9283,33232.0
2024-11-27 14:35:00,130.84,130.85,130.66,130.81,40453.0,128.9382,128.948,128.7608,128.9086,40453.0
2024-11-27 14:40:00,130.81,130.93,130.8,130.9,40707.0,128.9086,129.0269,128.8988,128.9973,40707.0
2024-11-27 14:45:00,130.9,130.9,130.8,130.83,27775.0,128.9973,128.9973,128.8988,128.9283,27775.0
2024-11-27 14:50:00,130.84,130.96,130.82,130.93,22659.0,128.9382,129.0564,128.9185,129.0269,22659.0
2024-11-27 14:55:00,130.92,130.94,130.89,130.91,17131.0,129.017,129.0367,128.9875,129.0072,17131.0
2024-11-27 15:00:00,130.91,130.91,130.82,130.87,29000.0,129.0072,129.0072,128.9185,128.9677,29000.0
2024-11-27 15:05:00,130.87,130.92,130.83,130.88,24775.0,128.9677,129.017,128.9283,128.9776,24775.0
2024-11-27 15:10:00,130.88,130.93,130.82,130.84,28031.0,128.9776,129.0269,128.9185,128.9382,28031.0
2024-11-27 15:15:00,130.84,130.97,130.83,130.96,31160.0,128.9382,129.0663,128.9283,129.0564,31160.0
2024-11-27 15:20:00,130.97,130.98,130.86,130.96,75057.0,129.0663,129.0761,128.9579,129.0564,75057.0
2024-11-27 15:25:00,130.97,131.08,130.88,131.06,47766.0,129.0663,129.1747,128.9776,129.155,47766.0
2024-11-27 15:30:00,131.06,131.1,131.01,131.09,27837.0,129.155,129.1944,129.1057,129.1845,27837.0
2024-11-27 15:35:00,131.09,131.11,131.03,131.08,41939.0,129.1845,129.2043,129.1254,129.1747,41939.0
2024-11-27 15:40:00,131.09,131.09,130.91,131.0,53389.0,129.1845,129.1845,129.0072,129.0959,53389.0
2024-11-27 15:45:00,131.0,131.13,130.99,131.06,64068.0,129.0959,129.224,129.086,129.155,64068.0
2024-11-27 15:50:00,131.05,131.13,130.98,131.1,144333.0,129.1451,129.224,129.0761,129.1944,144333.0
2024-11-27 15:55:00,131.09,131.21,131.0,131.21,334269.0,129.1845,129.3028,129.0959,129.3028,334269.0
2024-11-29 09:30:00,132.28,132.73,132.06,132.38,165406.0,130.3573,130.8007,130.1404,130.4558,165406.0
2024-11-29 09:35:00,132.29,132.36,132.02,132.11,21030.0,130.3671,130.4361,130.101,130.1897,21030.0
2024-11-29 09:40:00,132.12,132.14,131.93,131.96,21700.0,130.1996,130.2193,130.0123,130.0419,21700.0
2024-11-29 09:45:00,132.0,132.01,131.69,131.8,20310.0,130.0813,130.0912,129.7758,129.8842,20310.0
2024-11-29 09:50:00,131.82,131.83,131.59,131.68,29775.0,129.9039,129.9138,129.6773,129.766,29775.0
2024-11-29 09:55:00,131.68,131.68,131.42,131.46,38197.0,129.766,129.766,129.5098,129.5492,38197.0
2024-11-29 10:00:00,131.48,131.9,131.44,131.89,42548.0,129.5689,129.9828,129.5295,129.9729,42548.0
2024-11-29 10:05:00,131.88,131.97,131.78,131.84,20641.0,129.9631,130.0518,129.8645,129.9236,20641.0
2024-11-29 10:10:00,131.84,131.98,131.78,131.96,26224.0,129.9236,130.0616,129.8645,130.0419,26224.0
2024-11-29 10:15:00,131.95,131.96,131.64,131.69,33275.0,130.032,130.0419,129.7266,129.7758,33275.0
2024-11-29 10:20:00,131.75,131.85,131.65,131.82,23509.0,129.835,129.9335,129.7364,129.9039,23509.0
2024-11-29 10:25:00,131.83,131.86,131.73,131.75,28314.0,129.9138,129.9434,129.8152,129.835,28314.0
2024-11-29 10:30:00,131.75,131.83,131.72,131.73,13926.0,129.835,129.9138,129.8054,129.8152,13926.0
2024-11-29 10:35:00,131.72,131.87,131.71,131.77,15281.0,129.8054,129.9532,129.7955,129.8547,15281.0
2024-11-29 10:40:00,131.79,131.87,131.76,131.84,17681.0,129.8744,129.9532,129.8448,129.9236,17681.0
2024-11-29 10:45:00,131.81,131.92,131.81,131.89,24721.0,129.8941,130.0025,129.8941,129.9729,24721.0
2024-11-29 10:50:00,131.9,132.2,131.89,132.08,21346.0,129.9828,130.2784,129.9729,130.1602,21346.0
2024-11-29 10:55:00,132.13,132.19,132.1,132.11,10832.0,130.2094,130.2686,130.1799,130.1897,10832.0
2024-11-29 11:00:00,132.11,132.25,132.1,132.15,27387.0,130.1897,130.3277,130.1799,130.2291,27387.0
2024-11-29 11:05:00,132.17,132.19,131.98,131.98,24938.0,130.2489,130.2686,130.0616,130.0616,24938.0
2024-11-29 11:10:00,132.0,132.04,131.93,132.0,11704.0,130.0813,130.1207,130.0123,130.0813,11704.0
2024-11-29 11:15:00,132.03,132.05,131.91,131.93,15940.0,130.1109,130.1306,129.9926,130.0123,15940.0
2024-11-29 11:20:00,131.95,132.1,131.94,132.02,33916.0,130.032,130.1799,130.0222,130.101,33916.0
2024-11-29 11:25:00,132.02,132.17,132.02,132.08,21174.0,130.101,130.2489,130.101,130.1602,21174.0
2024-11-29 11:30:00,132.08,132.09,131.98,132.0,14754.0,130.1602,130.17,130.0616,130.0813,14754.0
2024-11-29 11:35:00,132.0,132.05,131.96,132.0,15330.0,130.0813,130.1306,130.0419,130.0813,15330.0
2024-11-29 11:40:00,132.03,132.1,131.96,132.0,14014.0,130.1109,130.1799,130.0419,130.0813,14014.0
2024-11-29 11:45:00,132.02,132.07,132.0,132.06,23670.0,130.101,130.1503,130.0813,130.1404,23670.0
2024-11-29 11:50:00,132.06,132.09,131.94,132.05,33255.0,130.1404,130.17,130.0222,130.1306,33255.0
2024-11-29 11:55:00,132.06,132.07,131.96,132.03,18480.0,130.1404,130.1503,130.0419,130.1109,18480.0
2024-11-29 12:00:00,132.03,132.12,132.01,132.07,40069.0,130.1109,130.1996,130.0912,130.1503,40069.0
2024-11-29 12:05:00,132.08,132.2,132.06,132.14,26351.0,130.1602,130.2784,130.1404,130.2193,26351.0
2024-11-29 12:10:00,132.14,132.43,132.13,132.4,20519.0,130.2193,130.5051,130.2094,130.4755,20519.0
2024-11-29 12:15:00,132.39,132.42,132.24,132.31,28384.0,130.4657,130.4952,130.3178,130.3868,28384.0
2024-11-29 12:20:00,132.33,132.33,132.21,132.23,32462.0,130.4065,130.4065,130.2883,130.308,32462.0
2024-11-29 12:25:00,132.24,132.32,132.2,132.24,20892.0,130.3178,130.3967,130.2784,130.3178,20892.0
2024-11-29 12:30:00,132.24,132.32,132.19,132.31,19347.0,130.3178,130.3967,130.2686,130.3868,19347.0
2024-11-29 12:35:00,132.31,132.35,132.23,132.24,28953.0,130.3868,130.4262,130.308,130.3178,28953.0
2024-11-29 12:40:00,132.23,132.34,132.22,132.31,24628.0,130.308,130.4164,130.2981,130.3868,24628.0
2024-11-29 12:45:00,132.32,132.34,132.16,132.16,37844.0,130.3967,130.4164,130.239,130.239,37844.0
2024-11-29 12:50:00,132.18,132.2,131.88,132.0,53975.0,130.2587,130.2784,129.9631,130.0813,53975.0
2024-11-29 12:55:00,132.0,132.0,131.59,131.69,183795.0,130.0813,130.0813,129.6773,129.7758,183795.0
2024-12-02 09:30:00,132.3,133.0,132.23,132.55,155370.0,130.377,131.0668,130.308,130.6233,155370.0
2024-12-02 09:35:00,132.55,132.55,132.15,132.22,40932.0,130.6233,130.6233,130.2291,130.2981,40932.0
2024-12-02 09:40:00,132.22,132.27,131.82,132.27,44544.0,130.2981,130.3474,129.9039,130.3474,44544.0
2024-12-02 09:45:00,132.27,132.55,132.16,132.46,102487.0,130.3474,130.6233,130.239,130.5346,102487.0
2024-12-02 09:50:00,132.45,132.47,131.62,131.72,74234.0,130.5248,130.5445,129.7068,129.8054,74234.0
2024-12-02 09:55:00,131.74,131.75,131.43,131.55,24381.0,129.8251,129.835,129.5196,129.6379,24381.0
2024-12-02 10:00:00,131.51,131.66,131.24,131.27,122106.0,129.5984,129.7463,129.3324,129.3619,122106.0
2024-12-02 10:05:00,131.31,131.45,131.25,131.37,24356.0,129.4014,129.5393,129.3422,129.4605,24356.0
2024-12-02 10:10:00,131.36,131.36,131.18,131.21,16672.0,129.4506,129.4506,129.2732,129.3028,16672.0
2024-12-02 10:15:00,131.24,131.41,131.19,131.27,20437.0,129.3324,129.4999,129.2831,129.3619,20437.0
2024-12-02 10:20:00,131.3,131.54,131.25,131.52,22998.0,129.3915,129.628,129.3422,129.6083,22998.0
2024-12-02 10:25:00,131.54,132.0,131.54,131.77,80295.0,129.628,130.0813,129.628,129.8547,80295.0
2024-12-02 10:30:00,131.76,131.86,131.68,131.68,30961.0,129.8448,129.9434,129.766,129.766,30961.0
2024-12-02 10:35:00,131.72,131.8,131.6,131.62,21448.0,129.8054,129.8842,129.6871,129.7068,21448.0
2024-12-02 10:40:00,131.65,131.65,131.44,131.58,15685.0,129.7364,129.7364,129.5295,129.6674,15685.0
2024-12-02 10:45:00,131.58,131.6,131.31,131.46,21609.0,129.6674,129.6871,129.4014,129.5492,21609.0
2024-12-02 10:50:00,131.46,131.46,131.13,131.19,26886.0,129.5492,129.5492,129.224,129.2831,26886.0
2024-12-02 10:55:00,131.19,131.2,131.03,131.11,23762.0,129.2831,129.2929,129.1254,129.2043,23762.0
2024-12-02 11:00:00,131.09,131.09,130.83,130.92,18850.0,129.1845,129.1845,128.9283,129.017,18850.0
2024-12-02 11:05:00,130.92,131.08,130.88,131.05,26488.0,129.017,129.1747,128.9776,129.1451,26488.0
2024-12-02 11:10:00,131.09,131.23,131.07,131.11,21450.0,129.1845,129.3225,129.1648,129.2043,21450.0
2024-12-02 11:15:00,131.12,131.49,131.12,131.49,26575.0,129.2141,129.5787,129.2141,129.5787,26575.0
2024-12-02 11:20:00,131.49,131.49,131.38,131.46,32525.0,129.5787,129.5787,129.4703,129.5492,32525.0
2024-12-02 11:25:00,131.44,131.55,131.44,131.49,18345.0,129.5295,129.6379,129.5295,129.5787,18345.0
2024-12-02 11:30:00,131.47,131.62,131.46,131.51,19775.0,129.559,129.7068,129.5492,129.5984,19775.0
2024-12-02 11:35:00,131.51,131.51,131.22,131.31,29531.0,129.5984,129.5984,129.3127,129.4014,29531.0
2024-12-02 11:40:00,131.31,131.34,131.21,131.21,20503.0,129.4014,129.4309,129.3028,129.3028,20503.0
2024-12-02 11:45:00,131.23,131.42,131.21,131.34,56918.0,129.3225,129.5098,129.3028,129.4309,56918.0
2024-12-02 11:50:00,131.34,131.47,131.32,131.43,19293.0,129.4309,129.559,129.4112,129.5196,19293.0
2024-12-02 11:55:00,131.44,131.46,131.32,131.34,20779.0,129.5295,129.5492,129.4112,129.4309,20779.0
2024-12-02 12:00:00,131.34,131.48,131.34,131.43,10284.0,129.4309,129.5689,129.4309,129.5196,10284.0
2024-12-02 12:05:00,131.42,131.57,131.36,131.57,9313.0,129.5098,129.6576,129.4506,129.6576,9313.0
2024-12-02 12:10:00,131.57,131.75,131.5,131.5,21943.0,129.6576,129.835,129.5886,129.5886,21943.0
2024-12-02 12:15:00,131.5,131.52,131.12,131.18,34918.0,129.5886,129.6083,129.2141,129.2732,34918.0
2024-12-02 12:20:00,131.19,131.38,131.05,131.26,27692.0,129.2831,129.4703,129.1451,129.3521,27692.0
2024-12-02 12:25:00,131.24,131.33,131.18,131.23,18249.0,129.3324,129.4211,129.2732,129.3225,18249.0
2024-12-02 12:30:00,131.2,131.35,131.2,131.34,15990.0,129.2929,129.4408,129.2929,129.4309,15990.0
2024-12-02 12:35:00,131.34,131.36,131.21,131.3,26022.0,129.4309,129.4506,129.3028,129.3915,26022.0
2024-12-02 12:40:00,131.31,131.35,131.27,131.34,14168.0,129.4014,129.4408,129.3619,129.4309,14168.0
2024-12-02 12:45:00,131.37,131.41,131.32,131.34,21526.0,129.4605,129.4999,129.4112,129.4309,21526.0
2024-12-02 12:50:00,131.33,131.63,131.3,131.63,25500.0,129.4211,129.7167,129.3915,129.7167,25500.0
2024-12-02 12:55:00,131.63,131.69,131.52,131.56,11825.0,129.7167,129.7758,129.6083,129.6477,11825.0
2024-12-02 13:00:00,131.58,131.73,131.56,131.73,11039.0,129.6674,129.8152,129.6477,129.8152,11039.0
2024-12-02 13:05:00,131.74,131.83,131.73,131.8,11710.0,129.8251,129.9138,129.8152,129.8842,11710.0
2024-12-02 13:10:00,131.81,131.84,131.75,131.78,12604.0,129.8941,129.9236,129.835,129.8645,12604.0
2024-12-02 13:15:00,131.8,131.84,131.71,131.84,15522.0,129.8842,129.9236,129.7955,129.9236,15522.0
2024-12-02 13:20:00,131.83,131.86,131.73,131.78,33898.0,129.9138,129.9434,129.8152,129.8645,33898.0
2024-12-02 13:25:00,131.78,131.87,131.74,131.84,10198.0,129.8645,129.9532,129.8251,129.9236,10198.0
2024-12-02 13:30:00,131.84,131.85,131.75,131.84,10259.0,129.9236,129.9335,129.835,129.9236,10259.0
2024-12-02 13:35:00,131.83,131.84,131.68,131.74,12151.0,129.9138,129.9236,129.766,129.8251,12151.0
2024-12-02 13:40:00,131.74,131.89,131.74,131.8,23053.0,129.8251,129.9729,129.8251,129.8842,23053.0
2024-12-02 13:45:00,131.8,132.11,131.79,132.11,26274.0,129.8842,130.1897,129.8744,130.1897,26274.0
2024-12-02 13:50:00,132.11,132.28,132.11,132.27,30854.0,130.1897,130.3573,130.1897,130.3474,30854.0
2024-12-02 13:55:00,132.28,132.42,132.27,132.35,28986.0,130.3573,130.4952,130.3474,130.4262,28986.0
2024-12-02 14:00:00,132.34,132.36,131.96,131.98,26675.0,130.4164,130.4361,130.0419,130.0616,26675.0
2024-12-02 14:05:00,132.01,132.03,131.95,132.03,22313.0,130.0912,130.1109,130.032,130.1109,22313.0
2024-12-02 14:10:00,132.02,132.05,131.91,131.95,15826.0,130.101,130.1306,129.9926,130.032,15826.0
2024-12-02 14:15:00,131.97,132.01,131.83,131.93,20770.0,130.0518,130.0912,129.9138,130.0123,20770.0
2024-12-02 14:20:00,131.93,132.02,131.86,132.01,17797.0,130.0123,130.101,129.9434,130.0912,17797.0
2024-12-02 14:25:00,132.0,132.18,131.99,132.15,12440.0,130.0813,130.2587,130.0715,130.2291,12440.0
2024-12-02 14:30:00,132.16,132.24,132.15,132.2,16090.0,130.239,130.3178,130.2291,130.2784,16090.0
2024-12-02 14:35:00,132.2,132.35,132.15,132.32,44924.0,130.2784,130.4262,130.2291,130.3967,44924.0
2024-12-02 14:40:00,132.3,132.32,132.18,132.26,22486.0,130.377,130.3967,130.2587,130.3375,22486.0
2024-12-02 14:45:00,132.28,132.32,132.14,132.25,14849.0,130.3573,130.3967,130.2193,130.3277,14849.0
2024-12-02 14:50:00,132.25,132.25,132.14,132.23,14431.0,130.3277,130.3277,130.2193,130.308,14431.0
2024-12-02 14:55:00,132.24,132.32,132.24,132.31,22231.0,130.3178,130.3967,130.3178,130.3868,22231.0
2024-12-02 15:00:00,132.32,132.33,132.22,132.3,18007.0,130.3967,130.4065,130.2981,130.377,18007.0
2024-12-02 15:05:00,132.36,132.36,132.23,132.28,18070.0,130.4361,130.4361,130.308,130.3573,18070.0
2024-12-02 15:10:00,132.28,132.32,132.2,132.27,26005.0,130.3573,130.3967,130.2784,130.3474,26005.0
2024-12-02 15:15:00,132.27,132.35,132.21,132.25,20661.0,130.3474,130.4262,130.2883,130.3277,20661.0
2024-12-02 15:20:00,132.25,132.31,132.14,132.18,38289.0,130.3277,130.3868,130.2193,130.2587,38289.0
2024-12-02 15:25:00,132.18,132.22,132.06,132.16,42886.0,130.2587,130.2981,130.1404,130.239,42886.0
2024-12-02 15:30:00,132.14,132.15,131.91,131.95,38521.0,130.2193,130.2291,129.9926,130.032,38521.0
2024-12-02 15:35:00,131.94,131.96,131.88,131.9,26004.0,130.0222,130.0419,129.9631,129.9828,26004.0
2024-12-02 15:40:00,131.89,131.9,131.62,131.7,80849.0,129.9729,129.9828,129.7068,129.7857,80849.0
2024-12-02 15:45:00,131.7,131.7,131.4,131.49,50136.0,129.7857,129.7857,129.49,129.5787,50136.0
2024-12-02 15:50:00,131.48,131.49,131.24,131.28,88543.0,129.5689,129.5787,129.3324,129.3718,88543.0
2024-12-02 15:55:00,131.28,131.32,131.0,131.03,378186.0,129.3718,129.4112,129.0959,129.1254,378186.0
2024-12-03 09:30:00,133.19,133.19,132.35,132.8,117590.0,131.254,131.254,130.4262,130.8697,117590.0
2024-12-03 09:35:00,132.79,132.99,132.41,132.73,55294.0,130.8598,131.0569,130.4854,130.8007,55294.0
2024-12-03 09:40:00,132.75,132.8,132.12,132.19,52815.0,130.8204,130.8697,130.1996,130.2686,52815.0
2024-12-03 09:45:00,132.19,132.7,132.13,132.22,42796.0,130.2686,130.7711,130.2094,130.2981,42796.0
2024-12-03 09:50:00,132.22,132.35,132.06,132.32,34062.0,130.2981,130.4262,130.1404,130.3967,34062.0
2024-12-03 09:55:00,132.33,132.35,132.16,132.19,30898.0,130.4065,130.4262,130.239,130.2686,30898.0
2024-12-03 10:00:00,132.19,132.29,131.98,132.0,36332.0,130.2686,130.3671,130.0616,130.0813,36332.0
2024-12-03 10:05:00,131.98,132.13,131.88,131.88,20462.0,130.0616,130.2094,129.9631,129.9631,20462.0
2024-12-03 10:10:00,131.88,132.0,131.86,131.9,25236.0,129.9631,130.0813,129.9434,129.9828,25236.0
2024-12-03 10:15:00,131.9,131.98,131.85,131.9,16176.0,129.9828,130.0616,129.9335,129.9828,16176.0
2024-12-03 10:20:00,131.89,131.89,131.64,131.77,30254.0,129.9729,129.9729,129.7266,129.8547,30254.0
2024-12-03 10:25:00,131.76,131.76,131.43,131.43,30784.0,129.8448,129.8448,129.5196,129.5196,30784.0
2024-12-03 10:30:00,131.42,131.49,131.28,131.33,46495.0,129.5098,129.5787,129.3718,129.4211,46495.0
2024-12-03 10:35:00,131.33,131.57,131.32,131.44,25451.0,129.4211,129.6576,129.4112,129.5295,25451.0
2024-12-03 10:40:00,131.43,131.45,131.29,131.32,25814.0,129.5196,129.5393,129.3816,129.4112,25814.0
2024-12-03 10:45:00,131.33,131.35,131.23,131.31,23490.0,129.4211,129.4408,129.3225,129.4014,23490.0
2024-12-03 10:50:00,131.28,131.47,131.28,131.36,24170.0,129.3718,129.559,129.3718,129.4506,24170.0
2024-12-03 10:55:00,131.33,131.35,131.13,131.19,26015.0,129.4211,129.4408,129.224,129.2831,26015.0
2024-12-03 11:00:00,131.19,131.25,131.03,131.06,27748.0,129.2831,129.3422,129.1254,129.155,27748.0
2024-12-03 11:05:00,131.05,131.07,130.78,130.78,57810.0,129.1451,129.1648,128.8791,128.8791,57810.0
2024-12-03 11:10:00,130.78,130.91,130.75,130.91,23500.0,128.8791,129.0072,128.8495,129.0072,23500.0
2024-12-03 11:15:00,130.91,130.96,130.85,130.9,19946.0,129.0072,129.0564,128.948,128.9973,19946.0
2024-12-03 11:20:00,130.87,130.89,130.75,130.82,22067.0,128.9677,128.9875,128.8495,128.9185,22067.0
2024-12-03 11:25:00,130.82,131.04,130.82,130.98,16755.0,128.9185,129.1353,128.9185,129.0761,16755.0
2024-12-03 11:30:00,130.97,131.14,130.94,130.96,31111.0,129.0663,129.2338,129.0367,129.0564,31111.0
2024-12-03 11:35:00,130.96,130.97,130.82,130.84,15665.0,129.0564,129.0663,128.9185,128.9382,15665.0
2024-12-03 11:40:00,130.85,130.87,130.68,130.69,16394.0,128.948,128.9677,128.7805,128.7904,16394.0
2024-12-03 11:45:00,130.68,130.76,130.67,130.75,27547.0,128.7805,128.8593,128.7707,128.8495,27547.0
2024-12-03 11:50:00,130.73,130.78,130.67,130.73,17184.0,128.8298,128.8791,128.7707,128.8298,17184.0
2024-12-03 11:55:00,130.74,130.76,130.49,130.55,78742.0,128.8396,128.8593,128.5933,128.6524,78742.0
2024-12-03 12:00:00,130.56,130.96,130.56,130.96,29156.0,128.6623,129.0564,128.6623,129.0564,29156.0
2024-12-03 12:05:00,130.95,131.15,130.94,131.15,24567.0,129.0466,129.2437,129.0367,129.2437,24567.0
2024-12-03 12:10:00,131.17,131.25,131.13,131.22,16113.0,129.2634,129.3422,129.224,129.3127,16113.0
2024-12-03 12:15:00,131.22,131.29,131.18,131.21,17570.0,129.3127,129.3816,129.2732,129.3028,17570.0
2024-12-03 12:20:00,131.22,131.29,131.21,131.21,17192.0,129.3127,129.3816,129.3028,129.3028,17192.0
2024-12-03 12:25:00,131.21,131.23,131.13,131.19,21605.0,129.3028,129.3225,129.224,129.2831,21605.0
2024-12-03 12:30:00,131.19,131.22,131.15,131.22,18012.0,129.2831,129.3127,129.2437,129.3127,18012.0
2024-12-03 12:35:00,131.19,131.21,130.98,131.03,25765.0,129.2831,129.3028,129.0761,129.1254,25765.0
2024-12-03 12:40:00,131.05,131.07,131.0,131.04,12536.0,129.1451,129.1648,129.0959,129.1353,12536.0
2024-12-03 12:45:00,131.03,131.15,131.01,131.14,7845.0,129.1254,129.2437,129.1057,129.2338,7845.0
2024-12-03 12:50:00,131.15,131.25,131.15,131.2,16522.0,129.2437,129.3422,129.2437,129.2929,16522.0
2024-12-03 12:55:00,131.18,131.18,131.09,131.13,5543.0,129.2732,129.2732,129.1845,129.224,5543.0
2024-12-03 13:00:00,131.13,131.14,131.08,131.09,6397.0,129.224,129.2338,129.1747,129.1845,6397.0
2024-12-03 13:05:00,131.09,131.12,130.98,131.0,10373.0,129.1845,129.2141,129.0761,129.0959,10373.0
2024-12-03 13:10:00,131.0,131.09,131.0,131.08,8979.0,129.0959,129.1845,129.0959,129.1747,8979.0
2024-12-03 13:15:00,131.08,131.08,130.99,131.02,7057.0,129.1747,129.1747,129.086,129.1156,7057.0
2024-12-03 13:20:00,131.03,131.08,130.97,130.99,4799.0,129.1254,129.1747,129.0663,129.086,4799.0
2024-12-03 13:25:00,131.0,131.06,130.99,131.05,6656.0,129.0959,129.155,129.086,129.1451,6656.0
2024-12-03 13:30:00,131.05,131.05,130.91,131.0,11100.0,129.1451,129.1451,129.0072,129.0959,11100.0
2024-12-03 13:35:00,131.02,131.03,130.75,130.78,20855.0,129.1156,129.1254,128.8495,128.8791,20855.0
2024-12-03 13:40:00,130.77,130.81,130.7,130.7,12799.0,128.8692,128.9086,128.8002,128.8002,12799.0
2024-12-03 13:45:00,130.69,130.77,130.67,130.69,22636.0,128.7904,128.8692,128.7707,128.7904,22636.0
2024-12-03 13:50:00,130.69,130.71,130.53,130.56,17423.0,128.7904,128.8101,128.6327,128.6623,17423.0
2024-12-03 13:55:00,130.55,130.59,130.49,130.58,18146.0,128.6524,128.6918,128.5933,128.682,18146.0
2024-12-03 14:00:00,130.58,130.58,130.42,130.46,17380.0,128.682,128.682,128.5243,128.5637,17380.0
2024-12-03 14:05:00,130.47,130.55,130.46,130.49,14509.0,128.5736,128.6524,128.5637,128.5933,14509.0
2024-12-03 14:10:00,130.5,130.52,130.28,130.39,26682.0,128.6031,128.6228,128.3863,128.4947,26682.0
2024-12-03 14:15:00,130.39,130.46,130.35,130.45,13166.0,128.4947,128.5637,128.4553,128.5539,13166.0
2024-12-03 14:20:00,130.44,130.46,130.4,130.46,13048.0,128.544,128.5637,128.5046,128.5637,13048.0
2024-12-03 14:25:00,130.45,130.5,130.42,130.48,12706.0,128.5539,128.6031,128.5243,128.5834,12706.0
2024-12-03 14:30:00,130.46,130.57,130.45,130.54,12236.0,128.5637,128.6721,128.5539,128.6425,12236.0
2024-12-03 14:35:00,130.54,130.64,130.52,130.56,16943.0,128.6425,128.7411,128.6228,128.6623,16943.0
2024-12-03 14:40:00,130.58,130.59,130.54,130.57,13090.0,128.682,128.6918,128.6425,128.6721,13090.0
2024-12-03 14:45:00,130.58,130.64,130.55,130.6,16995.0,128.682,128.7411,128.6524,128.7017,16995.0
2024-12-03 14:50:00,130.59,130.6,130.54,130.56,7558.0,128.6918,128.7017,128.6425,128.6623,7558.0
2024-12-03 14:55:00,130.56,130.56,130.42,130.44,13127.0,128.6623,128.6623,128.5243,128.544,13127.0
2024-12-03 15:00:00,130.44,130.44,130.34,130.38,12073.0,128.544,128.544,128.4455,128.4849,12073.0
2024-12-03 15:05:00,130.37,130.41,130.29,130.29,16375.0,128.475,128.5144,128.3962,128.3962,16375.0
2024-12-03 15:10:00,130.31,130.34,130.24,130.26,15419.0,128.4159,128.4455,128.3469,128.3666,15419.0
2024-12-03 15:15:00,130.25,130.31,130.24,130.3,19348.0,128.3568,128.4159,128.3469,128.406,19348.0
2024-12-03 15:20:00,130.31,130.32,130.24,130.26,18114.0,128.4159,128.4257,128.3469,128.3666,18114.0
2024-12-03 15:25:00,130.27,130.29,130.23,130.26,14478.0,128.3765,128.3962,128.337,128.3666,14478.0
2024-12-03 15:30:00,130.25,130.39,130.23,130.37,19835.0,128.3568,128.4947,128.337,128.475,19835.0
2024-12-03 15:35:00,130.38,130.47,130.28,130.28,18129.0,128.4849,128.5736,128.3863,128.3863,18129.0
2024-12-03 15:40:00,130.31,130.31,130.11,130.16,39293.0,128.4159,128.4159,128.2188,128.2681,39293.0
2024-12-03 15:45:00,130.15,130.15,130.01,130.09,71398.0,128.2582,128.2582,128.1202,128.1991,71398.0
2024-12-03 15:50:00,130.1,130.39,130.09,130.34,93879.0,128.2089,128.4947,128.1991,128.4455,93879.0
2024-12-03 15:55:00,130.35,130.45,130.13,130.44,379255.0,128.4553,128.5539,128.2385,128.544,379255.0
2024-12-04 09:30:00,130.19,131.2,130.08,131.09,160915.0,128.2976,129.2929,128.1892,129.1845,160915.0
2024-12-04 09:35:00,131.14,131.19,130.34,130.61,66803.0,129.2338,129.2831,128.4455,128.7115,66803.0
2024-12-04 09:40:00,130.61,130.71,130.45,130.49,47357.0,128.7115,128.8101,128.5539,128.5933,47357.0
2024-12-04 09:45:00,130.49,130.82,130.45,130.66,36497.0,128.5933,128.9185,128.5539,128.7608,36497.0
2024-12-04 09:50:00,130.64,130.84,130.64,130.69,53440.0,128.7411,128.9382,128.7411,128.7904,53440.0
2024-12-04 09:55:00,130.69,130.98,130.69,130.95,39357.0,128.7904,129.0761,128.7904,129.0466,39357.0
2024-12-04 10:00:00,130.89,131.13,130.81,130.9,43665.0,128.9875,129.224,128.9086,128.9973,43665.0
2024-12-04 10:05:00,130.9,130.9,130.74,130.8,27062.0,128.9973,128.9973,128.8396,128.8988,27062.0
2024-12-04 10:10:00,130.77,130.88,130.53,130.59,58364.0,128.8692,128.9776,128.6327,128.6918,58364.0
2024-12-04 10:15:00,130.59,130.59,130.31,130.44,50165.0,128.6918,128.6918,128.4159,128.544,50165.0
2024-12-04 10:20:00,130.42,130.67,130.41,130.65,38706.0,128.5243,128.7707,128.5144,128.7509,38706.0
2024-12-04 10:25:00,130.67,130.75,130.48,130.63,121200.0,128.7707,128.8495,128.5834,128.7312,121200.0
2024-12-04 10:30:00,130.63,130.83,130.57,130.83,39290.0,128.7312,128.9283,128.6721,128.9283,39290.0
2024-12-04 10:35:00,130.81,131.0,130.78,130.96,28063.0,128.9086,129.0959,128.8791,129.0564,28063.0
2024-12-04 10:40:00,130.94,131.01,130.86,130.86,25439.0,129.0367,129.1057,128.9579,128.9579,25439.0
2024-12-04 10:45:00,130.86,130.89,130.57,130.61,33059.0,128.9579,128.9875,128.6721,128.7115,33059.0
2024-12-04 10:50:00,130.62,130.73,130.59,130.68,36998.0,128.7214,128.8298,128.6918,128.7805,36998.0
2024-12-04 10:55:00,130.68,130.82,130.68,130.79,20565.0,128.7805,128.9185,128.7805,128.8889,20565.0
2024-12-04 11:00:00,130.79,130.79,130.64,130.72,21141.0,128.8889,128.8889,128.7411,128.8199,21141.0
2024-12-04 11:05:00,130.72,130.75,130.3,130.31,19438.0,128.8199,128.8495,128.406,128.4159,19438.0
2024-12-04 11:10:00,130.27,130.33,130.21,130.27,14829.0,128.3765,128.4356,128.3173,128.3765,14829.0
2024-12-04 11:15:00,130.27,130.29,130.16,130.2,18062.0,128.3765,128.3962,128.2681,128.3075,18062.0
2024-12-04 11:20:00,130.19,130.28,129.98,129.99,25032.0,128.2976,128.3863,128.0907,128.1005,25032.0
2024-12-04 11:25:00,130.01,130.16,129.9,129.93,12910.0,128.1202,128.2681,128.0118,128.0414,12910.0
2024-12-04 11:30:00,129.97,130.15,129.9,130.11,51800.0,128.0808,128.2582,128.0118,128.2188,51800.0
2024-12-04 11:35:00,130.08,130.23,130.08,130.16,19250.0,128.1892,128.337,128.1892,128.2681,19250.0
2024-12-04 11:40:00,130.16,130.24,130.1,130.12,16166.0,128.2681,128.3469,128.2089,128.2286,16166.0
2024-12-04 11:45:00,130.16,130.22,130.1,130.2,26115.0,128.2681,128.3272,128.2089,128.3075,26115.0
2024-12-04 11:50:00,130.2,130.31,130.17,130.3,17852.0,128.3075,128.4159,128.2779,128.406,17852.0
2024-12-04 11:55:00,130.3,130.3,130.15,130.16,15039.0,128.406,128.406,128.2582,128.2681,15039.0
2024-12-04 12:00:00,130.2,130.24,130.11,130.16,11824.0,128.3075,128.3469,128.2188,128.2681,11824.0
2024-12-04 12:05:00,130.16,130.24,130.07,130.23,21227.0,128.2681,128.3469,128.1794,128.337,21227.0
2024-12-04 12:10:00,130.19,130.25,130.08,130.21,22104.0,128.2976,128.3568,128.1892,128.3173,22104.0
2024-12-04 12:15:00,130.21,130.38,130.15,130.38,21749.0,128.3173,128.4849,128.2582,128.4849,21749.0
2024-12-04 12:20:00,130.38,130.45,130.33,130.38,65736.0,128.4849,128.5539,128.4356,128.4849,65736.0
2024-12-04 12:25:00,130.38,130.49,130.37,130.43,33861.0,128.4849,128.5933,128.475,128.5341,33861.0
2024-12-04 12:30:00,130.41,130.52,130.37,130.52,34146.0,128.5144,128.6228,128.475,128.6228,34146.0
2024-12-04 12:35:00,130.51,130.71,130.48,130.7,51519.0,128.613,128.8101,128.5834,128.8002,51519.0
2024-12-04 12:40:00,130.7,130.91,130.68,130.9,86143.0,128.8002,129.0072,128.7805,128.9973,86143.0
2024-12-04 12:45:00,130.9,130.9,130.73,130.84,16792.0,128.9973,128.9973,128.8298,128.9382,16792.0
2024-12-04 12:50:00,130.83,130.96,130.82,130.87,27078.0,128.9283,129.0564,128.9185,128.9677,27078.0
2024-12-04 12:55:00,130.87,130.87,130.77,130.81,10487.0,128.9677,128.9677,128.8692,128.9086,10487.0
2024-12-04 13:00:00,130.81,130.81,130.65,130.65,23749.0,128.9086,128.9086,128.7509,128.7509,23749.0
2024-12-04 13:05:00,130.66,130.66,130.48,130.51,15106.0,128.7608,128.7608,128.5834,128.613,15106.0
2024-12-04 13:10:00,130.51,130.6,130.45,130.47,21186.0,128.613,128.7017,128.5539,128.5736,21186.0
2024-12-04 13:15:00,130.46,130.63,130.41,130.53,14576.0,128.5637,128.7312,128.5144,128.6327,14576.0
2024-12-04 13:20:00,130.52,130.52,130.29,130.3,18511.0,128.6228,128.6228,128.3962,128.406,18511.0
2024-12-04 13:25:00,130.33,130.35,130.27,130.27,15901.0,128.4356,128.4553,128.3765,128.3765,15901.0
2024-12-04 13:30:00,130.26,130.27,129.99,130.02,35836.0,128.3666,128.3765,128.1005,128.1301,35836.0
2024-12-04 13:35:00,129.98,130.14,129.97,130.12,30483.0,128.0907,128.2484,128.0808,128.2286,30483.0
2024-12-04 13:40:00,130.09,130.14,130.05,130.09,24468.0,128.1991,128.2484,128.1597,128.1991,24468.0
2024-12-04 13:45:00,130.11,130.15,130.07,130.1,20357.0,128.2188,128.2582,128.1794,128.2089,20357.0
2024-12-04 13:50:00,130.1,130.17,130.05,130.13,26886.0,128.2089,128.2779,128.1597,128.2385,26886.0
2024-12-04 13:55:00,130.12,130.21,129.99,129.99,21771.0,128.2286,128.3173,128.1005,128.1005,21771.0
2024-12-04 14:00:00,129.92,130.02,129.78,129.81,33679.0,128.0316,128.1301,127.8936,127.9232,33679.0
2024-12-04 14:05:00,129.81,129.87,129.76,129.84,23473.0,127.9232,127.9823,127.8739,127.9527,23473.0
2024-12-04 14:10:00,129.85,129.87,129.64,129.68,46062.0,127.9626,127.9823,127.7556,127.795,46062.0
2024-12-04 14:15:00,129.67,129.85,129.64,129.85,36904.0,127.7852,127.9626,127.7556,127.9626,36904.0
2024-12-04 14:20:00,129.88,129.89,129.75,129.85,27897.0,127.9921,128.002,127.864,127.9626,27897.0
2024-12-04 14:25:00,129.83,129.88,129.76,129.87,13977.0,127.9429,127.9921,127.8739,127.9823,13977.0
2024-12-04 14:30:00,129.87,129.92,129.84,129.92,24007.0,127.9823,128.0316,127.9527,128.0316,24007.0
2024-12-04 14:35:00,129.93,130.02,129.89,129.95,22944.0,128.0414,128.1301,128.002,128.0611,22944.0
2024-12-04 14:40:00,129.96,130.04,129.91,130.04,26917.0,128.071,128.1498,128.0217,128.1498,26917.0
2024-12-04 14:45:00,130.03,130.04,129.83,129.85,34274.0,128.14,128.1498,127.9429,127.9626,34274.0
2024-12-04 14:50:00,129.85,129.88,129.78,129.82,23448.0,127.9626,127.9921,127.8936,127.933,23448.0
2024-12-04 14:55:00,129.8,129.83,129.71,129.76,30240.0,127.9133,127.9429,127.8246,127.8739,30240.0
2024-12-04 15:00:00,129.75,129.97,129.74,129.93,28972.0,127.864,128.0808,127.8542,128.0414,28972.0
2024-12-04 15:05:00,129.96,130.04,129.93,130.0,25677.0,128.071,128.1498,128.0414,128.1104,25677.0
2024-12-04 15:10:00,130.01,130.12,129.98,130.07,28700.0,128.1202,128.2286,128.0907,128.1794,28700.0
2024-12-04 15:15:00,130.05,130.08,130.03,130.07,21498.0,128.1597,128.1892,128.14,128.1794,21498.0
2024-12-04 15:20:00,130.08,130.13,130.03,130.08,168570.0,128.1892,128.2385,128.14,128.1892,168570.0
2024-12-04 15:25:00,130.08,130.15,130.08,130.15,26044.0,128.1892,128.2582,128.1892,128.2582,26044.0
2024-12-04 15:30:00,130.14,130.31,130.12,130.3,63411.0,128.2484,128.4159,128.2286,128.406,63411.0
2024-12-04 15:35:00,130.27,130.43,130.26,130.41,57157.0,128.3765,128.5341,128.3666,128.5144,57157.0
2024-12-04 15:40:00,130.42,130.55,130.41,130.47,49160.0,128.5243,128.6524,128.5144,128.5736,49160.0
2024-12-04 15:45:00,130.47,130.61,130.44,130.53,73701.0,128.5736,128.7115,128.544,128.6327,73701.0
2024-12-04 15:50:00,130.53,130.53,130.12,130.14,85141.0,128.6327,128.6327,128.2286,128.2484,85141.0
2024-12-04 15:55:00,130.14,130.15,129.83,130.0,282633.0,128.2484,128.2582,127.9429,128.1104,282633.0
2024-12-05 09:30:00,129.94,130.4,129.42,130.14,131516.0,128.0513,128.5046,127.5388,128.2484,131516.0
2024-12-05 09:35:00,130.1,130.33,130.06,130.11,26537.0,128.2089,128.4356,128.1695,128.2188,26537.0
2024-12-05 09:40:00,130.12,130.26,129.89,130.26,56427.0,128.2286,128.3666,128.002,128.3666,56427.0
2024-12-05 09:45:00,130.23,130.95,130.23,130.81,33999.0,128.337,129.0466,128.337,128.9086,33999.0
2024-12-05 09:50:00,130.79,131.22,130.79,131.15,60798.0,128.8889,129.3127,128.8889,129.2437,60798.0
2024-12-05 09:55:00,131.13,131.38,131.04,131.33,65793.0,129.224,129.4703,129.1353,129.4211,65793.0
2024-12-05 10:00:00,131.32,131.67,131.3,131.62,93837.0,129.4112,129.7561,129.3915,129.7068,93837.0
2024-12-05 10:05:00,131.62,131.86,131.5,131.56,67192.0,129.7068,129.9434,129.5886,129.6477,67192.0
2024-12-05 10:10:00,131.56,131.76,131.3,131.42,58411.0,129.6477,129.8448,129.3915,129.5098,58411.0
2024-12-05 10:15:00,131.42,131.42,131.17,131.33,21786.0,129.5098,129.5098,129.2634,129.4211,21786.0
2024-12-05 10:20:00,131.3,131.45,131.25,131.34,12548.0,129.3915,129.5393,129.3422,129.4309,12548.0
2024-12-05 10:25:00,131.34,131.34,131.01,131.01,17741.0,129.4309,129.4309,129.1057,129.1057,17741.0
2024-12-05 10:30:00,131.0,131.22,130.97,131.18,19633.0,129.0959,129.3127,129.0663,129.2732,19633.0
2024-12-05 10:35:00,131.18,131.19,130.83,130.88,13460.0,129.2732,129.2831,128.9283,128.9776,13460.0
2024-12-05 10:40:00,130.9,131.02,130.88,130.99,20634.0,128.9973,129.1156,128.9776,129.086,20634.0
2024-12-05 10:45:00,131.01,131.26,130.99,131.26,18100.0,129.1057,129.3521,129.086,129.3521,18100.0
2024-12-05 10:50:00,131.28,131.41,131.19,131.29,13207.0,129.3718,129.4999,129.2831,129.3816,13207.0
2024-12-05 10:55:00,131.3,131.31,131.12,131.13,15616.0,129.3915,129.4014,129.2141,129.224,15616.0
2024-12-05 11:00:00,131.13,131.3,131.12,131.27,20710.0,129.224,129.3915,129.2141,129.3619,20710.0
2024-12-05 11:05:00,131.24,131.27,131.12,131.21,17518.0,129.3324,129.3619,129.2141,129.3028,17518.0
2024-12-05 11:10:00,131.2,131.26,131.14,131.25,9330.0,129.2929,129.3521,129.2338,129.3422,9330.0
2024-12-05 11:15:00,131.28,131.37,131.25,131.34,14670.0,129.3718,129.4605,129.3422,129.4309,14670.0
2024-12-05 11:20:00,131.33,131.4,131.27,131.4,12092.0,129.4211,129.49,129.3619,129.49,12092.0
2024-12-05 11:25:00,131.42,131.67,131.41,131.65,17663.0,129.5098,129.7561,129.4999,129.7364,17663.0
2024-12-05 11:30:00,131.68,131.68,131.37,131.38,17960.0,129.766,129.766,129.4605,129.4703,17960.0
2024-12-05 11:35:00,131.38,131.58,131.34,131.56,14767.0,129.4703,129.6674,129.4309,129.6477,14767.0
2024-12-05 11:40:00,131.57,131.62,131.56,131.6,32145.0,129.6576,129.7068,129.6477,129.6871,32145.0
2024-12-05 11:45:00,131.6,131.65,131.56,131.64,19581.0,129.6871,129.7364,129.6477,129.7266,19581.0
2024-12-05 11:50:00,131.64,131.77,131.62,131.62,74022.0,129.7266,129.8547,129.7068,129.7068,74022.0
2024-12-05 11:55:00,131.63,131.65,131.54,131.56,13933.0,129.7167,129.7364,129.628,129.6477,13933.0
2024-12-05 12:00:00,131.57,131.65,131.41,131.43,11137.0,129.6576,129.7364,129.4999,129.5196,11137.0
2024-12-05 12:05:00,131.44,131.51,131.37,131.46,17233.0,129.5295,129.5984,129.4605,129.5492,17233.0
2024-12-05 12:10:00,131.45,131.52,131.34,131.4,19758.0,129.5393,129.6083,129.4309,129.49,19758.0
2024-12-05 12:15:00,131.37,131.37,131.24,131.25,11634.0,129.4605,129.4605,129.3324,129.3422,11634.0
2024-12-05 12:20:00,131.23,131.27,131.2,131.22,9631.0,129.3225,129.3619,129.2929,129.3127,9631.0
2024-12-05 12:25:00,131.23,131.29,131.22,131.24,8860.0,129.3225,129.3816,129.3127,129.3324,8860.0
2024-12-05 12:30:00,131.23,131.23,131.13,131.21,14591.0,129.3225,129.3225,129.224,129.3028,14591.0
2024-12-05 12:35:00,131.19,131.19,131.07,131.1,10099.0,129.2831,129.2831,129.1648,129.1944,10099.0
2024-12-05 12:40:00,131.09,131.1,131.05,131.08,7754.0,129.1845,129.1944,129.1451,129.1747,7754.0
2024-12-05 12:45:00,131.08,131.18,131.06,131.12,9488.0,129.1747,129.2732,129.155,129.2141,9488.0
2024-12-05 12:50:00,131.14,131.32,131.13,131.25,9677.0,129.2338,129.4112,129.224,129.3422,9677.0
2024-12-05 12:55:00,131.23,131.26,131.18,131.26,5634.0,129.3225,129.3521,129.2732,129.3521,5634.0
2024-12-05 13:00:00,131.24,131.27,131.23,131.26,6487.0,129.3324,129.3619,129.3225,129.3521,6487.0
2024-12-05 13:05:00,131.25,131.3,131.19,131.27,9393.0,129.3422,129.3915,129.2831,129.3619,9393.0
2024-12-05 13:10:00,131.26,131.26,131.15,131.17,9427.0,129.3521,129.3521,129.2437,129.2634,9427.0
2024-12-05 13:15:00,131.17,131.17,130.93,130.93,8873.0,129.2634,129.2634,129.0269,129.0269,8873.0
2024-12-05 13:20:00,130.93,130.95,130.68,130.68,29269.0,129.0269,129.0466,128.7805,128.7805,29269.0
2024-12-05 13:25:00,130.68,130.8,130.65,130.78,20722.0,128.7805,128.8988,128.7509,128.8791,20722.0
2024-12-05 13:30:00,130.76,130.85,130.68,130.84,14010.0,128.8593,128.948,128.7805,128.9382,14010.0
2024-12-05 13:35:00,130.86,130.94,130.81,130.9,13257.0,128.9579,129.0367,128.9086,128.9973,13257.0
2024-12-05 13:40:00,130.91,130.94,130.85,130.92,9544.0,129.0072,129.0367,128.948,129.017,9544.0
2024-12-05 13:45:00,130.9,130.91,130.83,130.85,11267.0,128.9973,129.0072,128.9283,128.948,11267.0
2024-12-05 13:50:00,130.86,130.88,130.77,130.81,12205.0,128.9579,128.9776,128.8692,128.9086,12205.0
2024-12-05 13:55:00,130.83,130.95,130.73,130.87,16707.0,128.9283,129.0466,128.8298,128.9677,16707.0
2024-12-05 14:00:00,130.88,130.88,130.75,130.77,10938.0,128.9776,128.9776,128.8495,128.8692,10938.0
2024-12-05 14:05:00,130.78,130.95,130.78,130.93,8308.0,128.8791,129.0466,128.8791,129.0269,8308.0
2024-12-05 14:10:00,130.93,130.93,130.8,130.81,13415.0,129.0269,129.0269,128.8988,128.9086,13415.0
2024-12-05 14:15:00,130.8,130.95,130.77,130.94,12068.0,128.8988,129.0466,128.8692,129.0367,12068.0
2024-12-05 14:20:00,130.92,130.97,130.88,130.91,19423.0,129.017,129.0663,128.9776,129.0072,19423.0
2024-12-05 14:25:00,130.89,130.9,130.72,130.72,14841.0,128.9875,128.9973,128.8199,128.8199,14841.0
2024-12-05 14:30:00,130.7,130.73,130.66,130.67,14873.0,128.8002,128.8298,128.7608,128.7707,14873.0
2024-12-05 14:35:00,130.68,130.78,130.68,130.78,10664.0,128.7805,128.8791,128.7805,128.8791,10664.0
2024-12-05 14:40:00,130.78,130.78,130.69,130.75,12457.0,128.8791,128.8791,128.7904,128.8495,12457.0
2024-12-05 14:45:00,130.75,130.77,130.65,130.71,14739.0,128.8495,128.8692,128.7509,128.8101,14739.0
2024-12-05 14:50:00,130.71,130.81,130.65,130.78,13343.0,128.8101,128.9086,128.7509,128.8791,13343.0
2024-12-05 14:55:00,130.78,130.82,130.76,130.78,14123.0,128.8791,128.9185,128.8593,128.8791,14123.0
2024-12-05 15:00:00,130.77,130.8,130.69,130.72,15569.0,128.8692,128.8988,128.7904,128.8199,15569.0
2024-12-05 15:05:00,130.72,130.77,130.68,130.74,19304.0,128.8199,128.8692,128.7805,128.8396,19304.0
2024-12-05 15:10:00,130.73,130.74,130.61,130.65,14006.0,128.8298,128.8396,128.7115,128.7509,14006.0
2024-12-05 15:15:00,130.65,130.69,130.61,130.65,16663.0,128.7509,128.7904,128.7115,128.7509,16663.0
2024-12-05 15:20:00,130.65,130.77,130.64,130.68,16252.0,128.7509,128.8692,128.7411,128.7805,16252.0
2024-12-05 15:25:00,130.68,130.68,130.53,130.64,27525.0,128.7805,128.7805,128.6327,128.7411,27525.0
2024-12-05 15:30:00,130.64,130.71,130.58,130.66,25634.0,128.7411,128.8101,128.682,128.7608,25634.0
2024-12-05 15:35:00,130.66,130.72,130.62,130.72,23023.0,128.7608,128.8199,128.7214,128.8199,23023.0
2024-12-05 15:40:00,130.72,130.76,130.57,130.61,28756.0,128.8199,128.8593,128.6721,128.7115,28756.0
2024-12-05 15:45:00,130.6,130.64,130.48,130.48,32937.0,128.7017,128.7411,128.5834,128.5834,32937.0
2024-12-05 15:50:00,130.5,130.5,130.29,130.36,60911.0,128.6031,128.6031,128.3962,128.4652,60911.0
2024-12-05 15:55:00,130.37,130.38,130.18,130.33,193462.0,128.475,128.4849,128.2878,128.4356,193462.0
2024-12-06 09:30:00,130.52,130.52,129.76,130.35,126860.0,128.6228,128.6228,127.8739,128.4553,126860.0
2024-12-06 09:35:00,130.36,130.47,130.08,130.37,20626.0,128.4652,128.5736,128.1892,128.475,20626.0
2024-12-06 09:40:00,130.51,130.57,130.07,130.3,71150.0,128.613,128.6721,128.1794,128.406,71150.0
2024-12-06 09:45:00,130.3,130.33,129.87,129.91,66309.0,128.406,128.4356,127.9823,128.0217,66309.0
2024-12-06 09:50:00,129.91,130.06,129.81,129.87,29229.0,128.0217,128.1695,127.9232,127.9823,29229.0
2024-12-06 09:55:00,129.87,130.02,129.78,130.02,26249.0,127.9823,128.1301,127.8936,128.1301,26249.0
2024-12-06 10:00:00,129.98,130.02,129.47,129.59,36725.0,128.0907,128.1301,127.5881,127.7064,36725.0
2024-12-06 10:05:00,129.54,129.86,129.54,129.82,20421.0,127.6571,127.9724,127.6571,127.933,20421.0
2024-12-06 10:10:00,129.76,129.85,129.67,129.74,10141.0,127.8739,127.9626,127.7852,127.8542,10141.0
2024-12-06 10:15:00,129.7,129.7,129.33,129.35,29435.0,127.8148,127.8148,127.4501,127.4698,29435.0
2024-12-06 10:20:00,129.35,129.41,129.2,129.21,47367.0,127.4698,127.529,127.322,127.3319,47367.0
2024-12-06 10:25:00,129.18,129.52,129.18,129.4,54923.0,127.3023,127.6374,127.3023,127.5191,54923.0
2024-12-06 10:30:00,129.44,129.74,129.41,129.7,12098.0,127.5585,127.8542,127.529,127.8148,12098.0
2024-12-06 10:35:00,129.69,129.9,129.66,129.89,17706.0,127.8049,128.0118,127.7753,128.002,17706.0
2024-12-06 10:40:00,129.88,129.97,129.85,129.95,9076.0,127.9921,128.0808,127.9626,128.0611,9076.0
2024-12-06 10:45:00,129.94,129.95,129.76,129.86,21232.0,128.0513,128.0611,127.8739,127.9724,21232.0
2024-12-06 10:50:00,129.84,129.93,129.8,129.91,15391.0,127.9527,128.0414,127.9133,128.0217,15391.0
2024-12-06 10:55:00,129.91,130.08,129.91,130.08,10260.0,128.0217,128.1892,128.0217,128.1892,10260.0
2024-12-06 11:00:00,130.06,130.14,130.0,130.05,56058.0,128.1695,128.2484,128.1104,128.1597,56058.0
2024-12-06 11:05:00,130.03,130.2,130.02,130.02,16137.0,128.14,128.3075,128.1301,128.1301,16137.0
2024-12-06 11:10:00,130.07,130.15,129.95,130.05,19665.0,128.1794,128.2582,128.0611,128.1597,19665.0
2024-12-06 11:15:00,130.02,130.08,129.91,129.93,16578.0,128.1301,128.1892,128.0217,128.0414,16578.0
2024-12-06 11:20:00,129.95,130.03,129.92,129.98,18496.0,128.0611,128.14,128.0316,128.0907,18496.0
2024-12-06 11:25:00,129.99,130.05,129.91,129.94,12029.0,128.1005,128.1597,128.0217,128.0513,12029.0
2024-12-06 11:30:00,129.92,130.02,129.9,129.95,21651.0,128.0316,128.1301,128.0118,128.0611,21651.0
2024-12-06 11:35:00,129.95,129.96,129.76,129.76,16759.0,128.0611,128.071,127.8739,127.8739,16759.0
2024-12-06 11:40:00,129.76,130.09,129.75,130.09,20198.0,127.8739,128.1991,127.864,128.1991,20198.0
2024-12-06 11:45:00,130.08,130.08,129.9,129.92,13010.0,128.1892,128.1892,128.0118,128.0316,13010.0
2024-12-06 11:50:00,129.92,129.93,129.86,129.9,16394.0,128.0316,128.0414,127.9724,128.0118,16394.0
2024-12-06 11:55:00,129.91,129.96,129.89,129.9,11102.0,128.0217,128.071,128.002,128.0118,11102.0
2024-12-06 12:00:00,129.9,129.99,129.75,129.77,17762.0,128.0118,128.1005,127.864,127.8837,17762.0
2024-12-06 12:05:00,129.79,129.85,129.77,129.83,12746.0,127.9034,127.9626,127.8837,127.9429,12746.0
2024-12-06 12:10:00,129.84,129.84,129.73,129.79,10882.0,127.9527,127.9527,127.8443,127.9034,10882.0
2024-12-06 12:15:00,129.8,129.87,129.68,129.69,15046.0,127.9133,127.9823,127.795,127.8049,15046.0
2024-12-06 12:20:00,129.68,129.86,129.68,129.78,25642.0,127.795,127.9724,127.795,127.8936,25642.0
2024-12-06 12:25:00,129.78,129.88,129.7,129.86,15183.0,127.8936,127.9921,127.8148,127.9724,15183.0
2024-12-06 12:30:00,129.85,129.86,129.75,129.79,14536.0,127.9626,127.9724,127.864,127.9034,14536.0
2024-12-06 12:35:00,129.78,129.97,129.78,129.95,19684.0,127.8936,128.0808,127.8936,128.0611,19684.0
2024-12-06 12:40:00,129.95,130.05,129.9,130.01,17832.0,128.0611,128.1597,128.0118,128.1202,17832.0
2024-12-06 12:45:00,130.02,130.02,129.78,129.8,20939.0,128.1301,128.1301,127.8936,127.9133,20939.0
2024-12-06 12:50:00,129.78,129.82,129.74,129.77,16339.0,127.8936,127.933,127.8542,127.8837,16339.0
2024-12-06 12:55:00,129.78,129.81,129.68,129.77,29778.0,127.8936,127.9232,127.795,127.8837,29778.0
2024-12-06 13:00:00,129.75,129.89,129.7,129.88,17320.0,127.864,128.002,127.8148,127.9921,17320.0
2024-12-06 13:05:00,129.91,130.01,129.91,129.98,6967.0,128.0217,128.1202,128.0217,128.0907,6967.0
2024-12-06 13:10:00,130.0,130.11,129.98,130.01,27788.0,128.1104,128.2188,128.0907,128.1202,27788.0
2024-12-06 13:15:00,130.01,130.06,129.93,129.97,21607.0,128.1202,128.1695,128.0414,128.0808,21607.0
2024-12-06 13:20:00,129.97,130.0,129.88,129.9,12478.0,128.0808,128.1104,127.9921,128.0118,12478.0
2024-12-06 13:25:00,129.91,129.94,129.86,129.89,14082.0,128.0217,128.0513,127.9724,128.002,14082.0
2024-12-06 13:30:00,129.87,129.87,129.8,129.82,22411.0,127.9823,127.9823,127.9133,127.933,22411.0
2024-12-06 13:35:00,129.8,130.06,129.79,130.0,21339.0,127.9133,128.1695,127.9034,128.1104,21339.0
2024-12-06 13:40:00,130.0,130.01,129.85,129.85,25494.0,128.1104,128.1202,127.9626,127.9626,25494.0
2024-12-06 13:45:00,129.85,129.99,129.85,129.9,21666.0,127.9626,128.1005,127.9626,128.0118,21666.0
2024-12-06 13:50:00,129.92,130.09,129.9,130.06,22086.0,128.0316,128.1991,128.0118,128.1695,22086.0
2024-12-06 13:55:00,130.06,130.06,129.85,129.88,29149.0,128.1695,128.1695,127.9626,127.9921,29149.0
2024-12-06 14:00:00,129.89,129.9,129.81,129.89,13962.0,128.002,128.0118,127.9232,128.002,13962.0
2024-12-06 14:05:00,129.89,129.92,129.78,129.78,32390.0,128.002,128.0316,127.8936,127.8936,32390.0
2024-12-06 14:10:00,129.79,129.84,129.71,129.75,24283.0,127.9034,127.9527,127.8246,127.864,24283.0
2024-12-06 14:15:00,129.75,129.78,129.7,129.71,10165.0,127.864,127.8936,127.8148,127.8246,10165.0
2024-12-06 14:20:00,129.71,129.74,129.63,129.63,16235.0,127.8246,127.8542,127.7458,127.7458,16235.0
2024-12-06 14:25:00,129.64,129.66,129.52,129.58,24669.0,127.7556,127.7753,127.6374,127.6965,24669.0
2024-12-06 14:30:00,129.58,129.7,129.56,129.69,10511.0,127.6965,127.8148,127.6768,127.8049,10511.0
2024-12-06 14:35:00,129.68,129.77,129.62,129.76,10131.0,127.795,127.8837,127.7359,127.8739,10131.0
2024-12-06 14:40:00,129.75,129.89,129.74,129.89,12475.0,127.864,128.002,127.8542,128.002,12475.0
2024-12-06 14:45:00,129.87,129.87,129.68,129.75,17739.0,127.9823,127.9823,127.795,127.864,17739.0
2024-12-06 14:50:00,129.75,129.79,129.73,129.76,15723.0,127.864,127.9034,127.8443,127.8739,15723.0
2024-12-06 14:55:00,129.76,129.78,129.68,129.69,15147.0,127.8739,127.8936,127.795,127.8049,15147.0
2024-12-06 15:00:00,129.68,129.73,129.66,129.7,16810.0,127.795,127.8443,127.7753,127.8148,16810.0
2024-12-06 15:05:00,129.7,129.73,129.66,129.71,14136.0,127.8148,127.8443,127.7753,127.8246,14136.0
2024-12-06 15:10:00,129.73,129.8,129.73,129.78,36229.0,127.8443,127.9133,127.8443,127.8936,36229.0
2024-12-06 15:15:00,129.77,129.81,129.66,129.8,30227.0,127.8837,127.9232,127.7753,127.9133,30227.0
2024-12-06 15:20:00,129.8,129.81,129.68,129.74,19348.0,127.9133,127.9232,127.795,127.8542,19348.0
2024-12-06 15:25:00,129.73,129.79,129.63,129.7,25730.0,127.8443,127.9034,127.7458,127.8148,25730.0
2024-12-06 15:30:00,129.71,129.77,129.67,129.74,23874.0,127.8246,127.8837,127.7852,127.8542,23874.0
2024-12-06 15:35:00,129.74,129.81,129.71,129.78,32931.0,127.8542,127.9232,127.8246,127.8936,32931.0
2024-12-06 15:40:00,129.79,129.85,129.74,129.77,50492.0,127.9034,127.9626,127.8542,127.8837,50492.0
2024-12-06 15:45:00,129.77,129.95,129.77,129.91,52474.0,127.8837,128.0611,127.8837,128.0217,52474.0
2024-12-06 15:50:00,129.9,130.08,129.86,129.89,106472.0,128.0118,128.1892,127.9724,128.002,106472.0
2024-12-06 15:55:00,129.9,130.04,129.79,129.94,372639.0,128.0118,128.1498,127.9034,128.0513,372639.0
2024-12-09 09:30:00,130.52,130.77,129.98,130.11,83924.0,128.6228,128.8692,128.0907,128.2188,83924.0
2024-12-09 09:35:00,130.09,130.13,129.48,129.54,45486.0,128.1991,128.2385,127.598,127.6571,45486.0
2024-12-09 09:40:00,129.56,129.6,129.04,129.2,75283.0,127.6768,127.7162,127.1643,127.322,75283.0
2024-12-09 09:45:00,129.23,129.86,129.19,129.71,60261.0,127.3516,127.9724,127.3122,127.8246,60261.0
2024-12-09 09:50:00,129.71,130.17,129.71,129.94,24268.0,127.8246,128.2779,127.8246,128.0513,24268.0
2024-12-09 09:55:00,129.96,130.0,129.78,129.81,18830.0,128.071,128.1104,127.8936,127.9232,18830.0
2024-12-09 10:00:00,129.81,130.14,129.78,130.08,47546.0,127.9232,128.2484,127.8936,128.1892,47546.0
2024-12-09 10:05:00,130.06,130.31,129.97,130.28,31122.0,128.1695,128.4159,128.0808,128.3863,31122.0
2024-12-09 10:10:00,130.28,130.5,130.17,130.39,38796.0,128.3863,128.6031,128.2779,128.4947,38796.0
2024-12-09 10:15:00,130.38,130.4,129.93,130.02,37153.0,128.4849,128.5046,128.0414,128.1301,37153.0
2024-12-09 10:20:00,130.0,130.02,129.54,129.59,30181.0,128.1104,128.1301,127.6571,127.7064,30181.0
2024-12-09 10:25:00,129.59,129.67,129.43,129.56,21244.0,127.7064,127.7852,127.5487,127.6768,21244.0
2024-12-09 10:30:00,129.56,129.58,129.07,129.09,34341.0,127.6768,127.6965,127.1939,127.2136,34341.0
2024-12-09 10:35:00,129.1,129.29,128.9,129.03,52228.0,127.2235,127.4107,127.0264,127.1545,52228.0
2024-12-09 10:40:00,129.02,129.07,128.72,128.72,53155.0,127.1446,127.1939,126.849,126.849,53155.0
2024-12-09 10:45:00,128.73,128.74,128.39,128.51,52423.0,126.8589,126.8687,126.5238,126.6421,52423.0
2024-12-09 10:50:00,128.5,128.55,128.35,128.4,32186.0,126.6322,126.6815,126.4844,126.5336,32186.0
2024-12-09 10:55:00,128.4,128.51,128.35,128.42,24091.0,126.5336,126.6421,126.4844,126.5534,24091.0
2024-12-09 11:00:00,128.43,128.58,128.33,128.58,27825.0,126.5632,126.711,126.4647,126.711,27825.0
2024-12-09 11:05:00,128.59,128.73,128.53,128.72,25296.0,126.7209,126.8589,126.6618,126.849,25296.0
2024-12-09 11:10:00,128.68,128.99,128.62,128.84,21414.0,126.8096,127.1151,126.7505,126.9673,21414.0
2024-12-09 11:15:00,128.87,129.14,128.85,129.14,41443.0,126.9968,127.2629,126.9771,127.2629,41443.0
2024-12-09 11:20:00,129.11,129.33,129.11,129.27,30422.0,127.2333,127.4501,127.2333,127.391,30422.0
2024-12-09 11:25:00,129.25,129.57,129.25,129.56,30047.0,127.3713,127.6866,127.3713,127.6768,30047.0
2024-12-09 11:30:00,129.55,129.75,129.55,129.68,29746.0,127.6669,127.864,127.6669,127.795,29746.0
2024-12-09 11:35:00,129.68,129.81,129.64,129.79,37937.0,127.795,127.9232,127.7556,127.9034,37937.0
2024-12-09 11:40:00,129.78,130.11,129.77,130.09,42175.0,127.8936,128.2188,127.8837,128.1991,42175.0
2024-12-09 11:45:00,130.1,130.28,130.08,130.21,39246.0,128.2089,128.3863,128.1892,128.3173,39246.0
2024-12-09 11:50:00,130.21,130.4,130.2,130.32,44317.0,128.3173,128.5046,128.3075,128.4257,44317.0
2024-12-09 11:55:00,130.31,130.42,130.27,130.32,48832.0,128.4159,128.5243,128.3765,128.4257,48832.0
2024-12-09 12:00:00,130.32,130.33,129.92,130.0,49064.0,128.4257,128.4356,128.0316,128.1104,49064.0
2024-12-09 12:05:00,130.01,130.06,129.9,129.95,24090.0,128.1202,128.1695,128.0118,128.0611,24090.0
2024-12-09 12:10:00,129.97,130.07,129.75,129.88,192370.0,128.0808,128.1794,127.864,127.9921,192370.0
2024-12-09 12:15:00,129.9,129.93,129.7,129.76,29883.0,128.0118,128.0414,127.8148,127.8739,29883.0
2024-12-09 12:20:00,129.75,129.75,129.56,129.57,24372.0,127.864,127.864,127.6768,127.6866,24372.0
2024-12-09 12:25:00,129.57,129.65,129.49,129.55,27301.0,127.6866,127.7655,127.6078,127.6669,27301.0
2024-12-09 12:30:00,129.53,129.59,129.43,129.46,32090.0,127.6472,127.7064,127.5487,127.5782,32090.0
2024-12-09 12:35:00,129.48,129.6,129.46,129.53,27069.0,127.598,127.7162,127.5782,127.6472,27069.0
2024-12-09 12:40:00,129.53,129.6,129.46,129.5,17094.0,127.6472,127.7162,127.5782,127.6177,17094.0
2024-12-09 12:45:00,129.48,129.58,129.41,129.49,15333.0,127.598,127.6965,127.529,127.6078,15333.0
2024-12-09 12:50:00,129.47,129.47,129.38,129.43,13942.0,127.5881,127.5881,127.4994,127.5487,13942.0
2024-12-09 12:55:00,129.44,129.48,129.36,129.39,20873.0,127.5585,127.598,127.4797,127.5093,20873.0
2024-12-09 13:00:00,129.36,129.41,129.3,129.38,16709.0,127.4797,127.529,127.4206,127.4994,16709.0
2024-12-09 13:05:00,129.38,129.54,129.38,129.49,35584.0,127.4994,127.6571,127.4994,127.6078,35584.0
2024-12-09 13:10:00,129.49,129.56,129.43,129.52,18555.0,127.6078,127.6768,127.5487,127.6374,18555.0
2024-12-09 13:15:00,129.53,129.63,129.45,129.63,36727.0,127.6472,127.7458,127.5684,127.7458,36727.0
2024-12-09 13:20:00,129.64,129.76,129.57,129.59,22801.0,127.7556,127.8739,127.6866,127.7064,22801.0
2024-12-09 13:25:00,129.58,129.59,129.46,129.48,28532.0,127.6965,127.7064,127.5782,127.598,28532.0
2024-12-09 13:30:00,129.5,129.59,129.46,129.54,18990.0,127.6177,127.7064,127.5782,127.6571,18990.0
2024-12-09 13:35:00,129.5,129.61,129.45,129.53,18145.0,127.6177,127.7261,127.5684,127.6472,18145.0
2024-12-09 13:40:00,129.54,129.58,129.38,129.38,15968.0,127.6571,127.6965,127.4994,127.4994,15968.0
2024-12-09 13:45:00,129.37,129.46,129.22,129.34,59267.0,127.4895,127.5782,127.3417,127.46,59267.0
2024-12-09 13:50:00,129.29,129.49,129.27,129.33,50370.0,127.4107,127.6078,127.391,127.4501,50370.0
2024-12-09 13:55:00,129.32,129.37,129.0,129.17,43717.0,127.4403,127.4895,127.1249,127.2925,43717.0
2024-12-09 14:00:00,129.17,129.18,128.83,128.87,44133.0,127.2925,127.3023,126.9574,126.9968,44133.0
2024-12-09 14:05:00,128.88,128.91,128.7,128.85,27226.0,127.0067,127.0362,126.8293,126.9771,27226.0
2024-12-09 14:10:00,128.83,129.08,128.77,129.04,25259.0,126.9574,127.2038,126.8983,127.1643,25259.0
2024-12-09 14:15:00,129.03,129.04,128.81,128.89,39261.0,127.1545,127.1643,126.9377,127.0165,39261.0
2024-12-09 14:20:00,128.88,128.98,128.81,128.97,21783.0,127.0067,127.1052,126.9377,127.0954,21783.0
2024-12-09 14:25:00,128.97,129.03,128.84,128.93,47749.0,127.0954,127.1545,126.9673,127.0559,47749.0
2024-12-09 14:30:00,128.94,129.05,128.92,128.99,22711.0,127.0658,127.1742,127.0461,127.1151,22711.0
2024-12-09 14:35:00,129.01,129.16,129.0,129.14,22281.0,127.1348,127.2826,127.1249,127.2629,22281.0
2024-12-09 14:40:00,129.13,129.14,128.82,128.85,38560.0,127.253,127.2629,126.9475,126.9771,38560.0
2024-12-09 14:45:00,128.83,128.86,128.77,128.86,17044.0,126.9574,126.987,126.8983,126.987,17044.0
2024-12-09 14:50:00,128.85,128.89,128.77,128.84,18860.0,126.9771,127.0165,126.8983,126.9673,18860.0
2024-12-09 14:55:00,128.84,128.88,128.78,128.85,15808.0,126.9673,127.0067,126.9081,126.9771,15808.0
2024-12-09 15:00:00,128.86,128.87,128.54,128.69,58115.0,126.987,126.9968,126.6716,126.8194,58115.0
2024-12-09 15:05:00,128.69,128.72,128.4,128.5,55060.0,126.8194,126.849,126.5336,126.6322,55060.0
2024-12-09 15:10:00,128.51,128.56,128.33,128.47,30568.0,126.6421,126.6913,126.4647,126.6026,30568.0
2024-12-09 15:15:00,128.48,128.61,128.47,128.58,36099.0,126.6125,126.7406,126.6026,126.711,36099.0
2024-12-09 15:20:00,128.56,128.59,128.48,128.52,23146.0,126.6913,126.7209,126.6125,126.6519,23146.0
2024-12-09 15:25:00,128.52,128.6,128.43,128.44,31720.0,126.6519,126.7307,126.5632,126.5731,31720.0
2024-12-09 15:30:00,128.44,128.54,128.39,128.49,41522.0,126.5731,126.6716,126.5238,126.6223,41522.0
2024-12-09 15:35:00,128.48,128.49,128.4,128.42,58334.0,126.6125,126.6223,126.5336,126.5534,58334.0
2024-12-09 15:40:00,128.43,128.64,128.42,128.62,56010.0,126.5632,126.7702,126.5534,126.7505,56010.0
2024-12-09 15:45:00,128.61,128.64,128.42,128.44,51551.0,126.7406,126.7702,126.5534,126.5731,51551.0
2024-12-09 15:50:00,128.43,128.81,128.34,128.72,121243.0,126.5632,126.9377,126.4745,126.849,121243.0
2024-12-09 15:55:00,128.72,128.72,128.47,128.62,354341.0,126.849,126.849,126.6026,126.7505,354341.0
2024-12-10 09:30:00,127.63,127.94,126.88,126.92,143957.0,125.7748,126.0803,125.0357,125.0752,143957.0
2024-12-10 09:35:00,126.89,127.24,126.72,126.86,54790.0,125.0456,125.3905,124.8781,125.016,54790.0
2024-12-10 09:40:00,126.85,127.19,126.74,127.07,52370.0,125.0062,125.3412,124.8978,125.223,52370.0
2024-12-10 09:45:00,127.08,127.44,126.9,127.32,40489.0,125.2328,125.5876,125.0555,125.4693,40489.0
2024-12-10 09:50:00,127.35,127.58,127.24,127.55,30180.0,125.4989,125.7256,125.3905,125.696,30180.0
2024-12-10 09:55:00,127.54,128.27,127.52,128.22,31019.0,125.6861,126.4055,125.6664,126.3563,31019.0
2024-12-10 10:00:00,128.24,128.33,128.13,128.33,29167.0,126.376,126.4647,126.2676,126.4647,29167.0
2024-12-10 10:05:00,128.31,128.34,127.8,127.82,41199.0,126.445,126.4745,125.9424,125.9621,41199.0
2024-12-10 10:10:00,127.82,127.99,127.72,127.9,25474.0,125.9621,126.1296,125.8635,126.0409,25474.0
2024-12-10 10:15:00,127.85,128.1,127.75,127.96,40505.0,125.9916,126.238,125.8931,126.1,40505.0
2024-12-10 10:20:00,127.98,127.98,127.73,127.86,25203.0,126.1198,126.1198,125.8734,126.0015,25203.0
2024-12-10 10:25:00,127.86,128.02,127.7,127.94,25490.0,126.0015,126.1592,125.8438,126.0803,25490.0
2024-12-10 10:30:00,127.98,128.37,127.98,128.27,27052.0,126.1198,126.5041,126.1198,126.4055,27052.0
2024-12-10 10:35:00,128.28,128.33,128.12,128.12,19692.0,126.4154,126.4647,126.2577,126.2577,19692.0
2024-12-10 10:40:00,128.16,128.43,128.06,128.38,36657.0,126.2971,126.5632,126.1986,126.5139,36657.0
2024-12-10 10:45:00,128.38,128.61,128.38,128.48,27263.0,126.5139,126.7406,126.5139,126.6125,27263.0
2024-12-10 10:50:00,128.49,128.49,128.2,128.26,20260.0,126.6223,126.6223,126.3366,126.3957,20260.0
2024-12-10 10:55:00,128.22,128.27,128.12,128.13,19101.0,126.3563,126.4055,126.2577,126.2676,19101.0
2024-12-10 11:00:00,128.12,128.32,128.12,128.24,28095.0,126.2577,126.4548,126.2577,126.376,28095.0
2024-12-10 11:05:00,128.26,128.28,127.81,128.01,28771.0,126.3957,126.4154,125.9522,126.1493,28771.0
2024-12-10 11:10:00,128.0,128.08,127.5,127.56,28996.0,126.1395,126.2183,125.6467,125.7059,28996.0
2024-12-10 11:15:00,127.52,127.64,127.37,127.56,27950.0,125.6664,125.7847,125.5186,125.7059,27950.0
2024-12-10 11:20:00,127.57,127.65,127.52,127.61,19901.0,125.7157,125.7946,125.6664,125.7551,19901.0
2024-12-10 11:25:00,127.63,127.8,127.56,127.69,20588.0,125.7748,125.9424,125.7059,125.834,20588.0
2024-12-10 11:30:00,127.68,127.91,127.68,127.89,17129.0,125.8241,126.0508,125.8241,126.0311,17129.0
2024-12-10 11:35:00,127.89,127.92,127.76,127.88,16068.0,126.0311,126.0606,125.903,126.0212,16068.0
2024-12-10 11:40:00,127.87,127.94,127.82,127.9,27819.0,126.0114,126.0803,125.9621,126.0409,27819.0
2024-12-10 11:45:00,127.9,127.94,127.82,127.82,26447.0,126.0409,126.0803,125.9621,125.9621,26447.0
2024-12-10 11:50:00,127.84,127.92,127.81,127.84,19016.0,125.9818,126.0606,125.9522,125.9818,19016.0
2024-12-10 11:55:00,127.81,127.96,127.8,127.89,19240.0,125.9522,126.1,125.9424,126.0311,19240.0
2024-12-10 12:00:00,127.9,127.91,127.68,127.73,23327.0,126.0409,126.0508,125.8241,125.8734,23327.0
2024-12-10 12:05:00,127.72,127.72,127.58,127.65,11863.0,125.8635,125.8635,125.7256,125.7946,11863.0
2024-12-10 12:10:00,127.65,127.76,127.65,127.72,14907.0,125.7946,125.903,125.7946,125.8635,14907.0
2024-12-10 12:15:00,127.7,127.75,127.66,127.68,16769.0,125.8438,125.8931,125.8044,125.8241,16769.0
2024-12-10 12:20:00,127.68,127.75,127.62,127.65,12053.0,125.8241,125.8931,125.765,125.7946,12053.0
2024-12-10 12:25:00,127.63,127.77,127.63,127.68,13307.0,125.7748,125.9128,125.7748,125.8241,13307.0
2024-12-10 12:30:00,127.69,127.82,127.64,127.82,12108.0,125.834,125.9621,125.7847,125.9621,12108.0
2024-12-10 12:35:00,127.81,128.32,127.79,128.2,45214.0,125.9522,126.4548,125.9325,126.3366,45214.0
2024-12-10 12:40:00,128.25,128.25,128.03,128.13,16589.0,126.3858,126.3858,126.169,126.2676,16589.0
2024-12-10 12:45:00,128.12,128.19,128.06,128.15,12087.0,126.2577,126.3267,126.1986,126.2873,12087.0
2024-12-10 12:50:00,128.16,128.16,127.88,127.88,18351.0,126.2971,126.2971,126.0212,126.0212,18351.0
2024-12-10 12:55:00,127.86,127.98,127.84,127.85,10347.0,126.0015,126.1198,125.9818,125.9916,10347.0
2024-12-10 13:00:00,127.84,127.84,127.59,127.68,22972.0,125.9818,125.9818,125.7354,125.8241,22972.0
2024-12-10 13:05:00,127.68,127.78,127.62,127.71,14465.0,125.8241,125.9227,125.765,125.8537,14465.0
2024-12-10 13:10:00,127.71,127.78,127.66,127.69,17595.0,125.8537,125.9227,125.8044,125.834,17595.0
2024-12-10 13:15:00,127.68,127.72,127.56,127.58,18480.0,125.8241,125.8635,125.7059,125.7256,18480.0
2024-12-10 13:20:00,127.57,127.62,127.55,127.56,18056.0,125.7157,125.765,125.696,125.7059,18056.0
2024-12-10 13:25:00,127.56,127.58,127.48,127.55,13845.0,125.7059,125.7256,125.627,125.696,13845.0
2024-12-10 13:30:00,127.53,127.55,127.4,127.41,20497.0,125.6763,125.696,125.5482,125.558,20497.0
2024-12-10 13:35:00,127.4,127.66,127.4,127.65,17268.0,125.5482,125.8044,125.5482,125.7946,17268.0
2024-12-10 13:40:00,127.66,127.66,127.4,127.44,11014.0,125.8044,125.8044,125.5482,125.5876,11014.0
2024-12-10 13:45:00,127.45,127.53,127.41,127.49,18068.0,125.5975,125.6763,125.558,125.6369,18068.0
2024-12-10 13:50:00,127.5,127.51,127.37,127.4,24973.0,125.6467,125.6566,125.5186,125.5482,24973.0
2024-12-10 13:55:00,127.4,127.44,127.37,127.39,11431.0,125.5482,125.5876,125.5186,125.5383,11431.0
2024-12-10 14:00:00,127.4,127.4,127.25,127.25,16854.0,125.5482,125.5482,125.4004,125.4004,16854.0
2024-12-10 14:05:00,127.25,127.32,127.15,127.32,38784.0,125.4004,125.4693,125.3018,125.4693,38784.0
2024-12-10 14:10:00,127.29,127.29,127.21,127.23,15367.0,125.4398,125.4398,125.3609,125.3807,15367.0
2024-12-10 14:15:00,127.25,127.29,127.14,127.24,19968.0,125.4004,125.4398,125.292,125.3905,19968.0
2024-12-10 14:20:00,127.21,127.35,127.21,127.34,19575.0,125.3609,125.4989,125.3609,125.4891,19575.0
2024-12-10 14:25:00,127.35,127.47,127.3,127.44,20092.0,125.4989,125.6172,125.4496,125.5876,20092.0
2024-12-10 14:30:00,127.43,127.46,127.37,127.43,18355.0,125.5777,125.6073,125.5186,125.5777,18355.0
2024-12-10 14:35:00,127.44,127.44,127.35,127.39,25773.0,125.5876,125.5876,125.4989,125.5383,25773.0
2024-12-10 14:40:00,127.39,127.4,127.27,127.3,23424.0,125.5383,125.5482,125.4201,125.4496,23424.0
2024-12-10 14:45:00,127.31,127.41,127.3,127.39,23910.0,125.4595,125.558,125.4496,125.5383,23910.0
2024-12-10 14:50:00,127.39,127.4,127.25,127.25,36670.0,125.5383,125.5482,125.4004,125.4004,36670.0
2024-12-10 14:55:00,127.26,127.27,127.1,127.16,40652.0,125.4102,125.4201,125.2525,125.3117,40652.0
2024-12-10 15:00:00,127.15,127.3,127.03,127.26,38348.0,125.3018,125.4496,125.1836,125.4102,38348.0
2024-12-10 15:05:00,127.25,127.28,127.08,127.17,66861.0,125.4004,125.4299,125.2328,125.3215,66861.0
2024-12-10 15:10:00,127.16,127.16,126.86,126.91,79974.0,125.3117,125.3117,125.016,125.0653,79974.0
2024-12-10 15:15:00,126.91,127.19,126.91,127.12,67840.0,125.0653,125.3412,125.0653,125.2723,67840.0
2024-12-10 15:20:00,127.12,127.22,127.08,127.11,42626.0,125.2723,125.3708,125.2328,125.2624,42626.0
2024-12-10 15:25:00,127.12,127.16,127.07,127.14,34364.0,125.2723,125.3117,125.223,125.292,34364.0
2024-12-10 15:30:00,127.15,127.17,127.0,127.09,51733.0,125.3018,125.3215,125.154,125.2427,51733.0
2024-12-10 15:35:00,127.08,127.31,127.04,127.31,44255.0,125.2328,125.4595,125.1934,125.4595,44255.0
2024-12-10 15:40:00,127.31,127.31,127.17,127.21,39622.0,125.4595,125.4595,125.3215,125.3609,39622.0
2024-12-10 15:45:00,127.21,127.28,127.03,127.08,42094.0,125.3609,125.4299,125.1836,125.2328,42094.0
2024-12-10 15:50:00,127.09,127.3,126.67,126.69,235141.0,125.2427,125.4496,124.8288,124.8485,235141.0
2024-12-10 15:55:00,126.7,126.81,126.53,126.78,616174.0,124.8584,124.9668,124.6908,124.9372,616174.0
2024-12-11 09:30:00,127.75,127.95,127.51,127.95,131197.0,125.8931,126.0902,125.6566,126.0902,131197.0
2024-12-11 09:35:00,127.94,127.94,127.11,127.22,30623.0,126.0803,126.0803,125.2624,125.3708,30623.0
2024-12-11 09:40:00,127.23,127.34,126.63,126.72,27928.0,125.3807,125.4891,124.7894,124.8781,27928.0
2024-12-11 09:45:00,126.72,126.9,126.55,126.63,34915.0,124.8781,125.0555,124.7105,124.7894,34915.0
2024-12-11 09:50:00,126.67,126.78,126.28,126.4,45482.0,124.8288,124.9372,124.4445,124.5627,45482.0
2024-12-11 09:55:00,126.38,126.7,126.34,126.68,58291.0,124.543,124.8584,124.5036,124.8387,58291.0
2024-12-11 10:00:00,126.68,127.0,126.62,126.94,74151.0,124.8387,125.154,124.7795,125.0949,74151.0
2024-12-11 10:05:00,126.92,127.02,126.69,126.77,37457.0,125.0752,125.1737,124.8485,124.9273,37457.0
2024-12-11 10:10:00,126.78,127.29,126.73,127.06,41075.0,124.9372,125.4398,124.8879,125.2131,41075.0
2024-12-11 10:15:00,127.02,127.17,126.86,127.12,23210.0,125.1737,125.3215,125.016,125.2723,23210.0
2024-12-11 10:20:00,127.09,127.22,127.0,127.16,27954.0,125.2427,125.3708,125.154,125.3117,27954.0
2024-12-11 10:25:00,127.16,127.27,127.07,127.23,12745.0,125.3117,125.4201,125.223,125.3807,12745.0
2024-12-11 10:30:00,127.23,127.24,126.89,126.92,31026.0,125.3807,125.3905,125.0456,125.0752,31026.0
2024-12-11 10:35:00,126.91,126.95,126.81,126.83,17400.0,125.0653,125.1047,124.9668,124.9865,17400.0
2024-12-11 10:40:00,126.82,126.93,126.75,126.86,18445.0,124.9766,125.085,124.9076,125.016,18445.0
2024-12-11 10:45:00,126.87,127.04,126.84,126.97,21785.0,125.0259,125.1934,124.9963,125.1244,21785.0
2024-12-11 10:50:00,126.98,127.3,126.98,127.29,20025.0,125.1343,125.4496,125.1343,125.4398,20025.0
2024-12-11 10:55:00,127.29,127.39,127.22,127.24,19935.0,125.4398,125.5383,125.3708,125.3905,19935.0
2024-12-11 11:00:00,127.22,127.28,127.12,127.27,17080.0,125.3708,125.4299,125.2723,125.4201,17080.0
2024-12-11 11:05:00,127.29,127.3,127.09,127.12,15416.0,125.4398,125.4496,125.2427,125.2723,15416.0
2024-12-11 11:10:00,127.11,127.12,126.9,127.08,26479.0,125.2624,125.2723,125.0555,125.2328,26479.0
2024-12-11 11:15:00,127.07,127.14,126.97,126.98,17197.0,125.223,125.292,125.1244,125.1343,17197.0
2024-12-11 11:20:00,126.97,127.14,126.96,127.04,39014.0,125.1244,125.292,125.1146,125.1934,39014.0
2024-12-11 11:25:00,127.04,127.26,127.04,127.22,25452.0,125.1934,125.4102,125.1934,125.3708,25452.0
2024-12-11 11:30:00,127.23,127.25,127.0,127.0,17136.0,125.3807,125.4004,125.154,125.154,17136.0
2024-12-11 11:35:00,126.99,126.99,126.84,126.87,19385.0,125.1441,125.1441,124.9963,125.0259,19385.0
2024-12-11 11:40:00,126.87,127.09,126.87,127.08,28825.0,125.0259,125.2427,125.0259,125.2328,28825.0
2024-12-11 11:45:00,127.07,127.07,126.71,126.8,35739.0,125.223,125.223,124.8682,124.9569,35739.0
2024-12-11 11:50:00,126.8,126.89,126.79,126.85,20619.0,124.9569,125.0456,124.9471,125.0062,20619.0
2024-12-11 11:55:00,126.86,126.91,126.74,126.8,38175.0,125.016,125.0653,124.8978,124.9569,38175.0
2024-12-11 12:00:00,126.8,126.83,126.77,126.83,26557.0,124.9569,124.9865,124.9273,124.9865,26557.0
2024-12-11 12:05:00,126.83,126.86,126.73,126.86,18389.0,124.9865,125.016,124.8879,125.016,18389.0
2024-12-11 12:10:00,126.87,126.93,126.82,126.84,20354.0,125.0259,125.085,124.9766,124.9963,20354.0
2024-12-11 12:15:00,126.84,126.88,126.71,126.73,16515.0,124.9963,125.0357,124.8682,124.8879,16515.0
2024-12-11 12:20:00,126.73,126.76,126.69,126.71,18637.0,124.8879,124.9175,124.8485,124.8682,18637.0
2024-12-11 12:25:00,126.71,126.71,126.63,126.64,11050.0,124.8682,124.8682,124.7894,124.7992,11050.0
2024-12-11 12:30:00,126.64,126.82,126.6,126.69,21824.0,124.7992,124.9766,124.7598,124.8485,21824.0
2024-12-11 12:35:00,126.67,126.74,126.65,126.73,27279.0,124.8288,124.8978,124.8091,124.8879,27279.0
2024-12-11 12:40:00,126.75,126.82,126.7,126.71,45557.0,124.9076,124.9766,124.8584,124.8682,45557.0
2024-12-11 12:45:00,126.72,126.92,126.72,126.79,17796.0,124.8781,125.0752,124.8781,124.9471,17796.0
2024-12-11 12:50:00,126.8,126.83,126.76,126.76,19635.0,124.9569,124.9865,124.9175,124.9175,19635.0
2024-12-11 12:55:00,126.75,126.83,126.73,126.8,13432.0,124.9076,124.9865,124.8879,124.9569,13432.0
2024-12-11 13:00:00,126.79,126.9,126.79,126.83,39385.0,124.9471,125.0555,124.9471,124.9865,39385.0
2024-12-11 13:05:00,126.83,126.88,126.78,126.83,43579.0,124.9865,125.0357,124.9372,124.9865,43579.0
2024-12-11 13:10:00,126.82,127.1,126.76,127.1,34883.0,124.9766,125.2525,124.9175,125.2525,34883.0
2024-12-11 13:15:00,127.1,127.12,126.91,127.02,36687.0,125.2525,125.2723,125.0653,125.1737,36687.0
2024-12-11 13:20:00,127.02,127.07,126.94,127.02,20021.0,125.1737,125.223,125.0949,125.1737,20021.0
2024-12-11 13:25:00,127.03,127.17,127.02,127.14,15610.0,125.1836,125.3215,125.1737,125.292,15610.0
2024-12-11 13:30:00,127.14,127.15,126.94,126.96,29273.0,125.292,125.3018,125.0949,125.1146,29273.0
2024-12-11 13:35:00,126.96,127.04,126.95,127.03,54852.0,125.1146,125.1934,125.1047,125.1836,54852.0
2024-12-11 13:40:00,127.03,127.07,126.93,127.01,22892.0,125.1836,125.223,125.085,125.1639,22892.0
2024-12-11 13:45:00,127.0,127.07,126.97,127.07,12084.0,125.154,125.223,125.1244,125.223,12084.0
2024-12-11 13:50:00,127.07,127.07,126.87,126.9,32220.0,125.223,125.223,125.0259,125.0555,32220.0
2024-12-11 13:55:00,126.9,126.91,126.73,126.73,24140.0,125.0555,125.0653,124.8879,124.8879,24140.0
2024-12-11 14:00:00,126.72,126.76,126.68,126.72,19048.0,124.8781,124.9175,124.8387,124.8781,19048.0
2024-12-11 14:05:00,126.72,126.75,126.64,126.68,20115.0,124.8781,124.9076,124.7992,124.8387,20115.0
2024-12-11 14:10:00,126.65,126.74,126.59,126.7,21582.0,124.8091,124.8978,124.75,124.8584,21582.0
2024-12-11 14:15:00,126.7,126.78,126.66,126.7,27428.0,124.8584,124.9372,124.8189,124.8584,27428.0
2024-12-11 14:20:00,126.7,126.71,126.55,126.58,25627.0,124.8584,124.8682,124.7105,124.7401,25627.0
2024-12-11 14:25:00,126.59,126.72,126.56,126.7,12797.0,124.75,124.8781,124.7204,124.8584,12797.0
2024-12-11 14:30:00,126.71,126.93,126.7,126.89,34211.0,124.8682,125.085,124.8584,125.0456,34211.0
2024-12-11 14:35:00,126.91,126.98,126.88,126.97,14550.0,125.0653,125.1343,125.0357,125.1244,14550.0
2024-12-11 14:40:00,126.97,127.15,126.97,127.03,25557.0,125.1244,125.3018,125.1244,125.1836,25557.0
2024-12-11 14:45:00,127.02,127.02,126.95,126.99,17922.0,125.1737,125.1737,125.1047,125.1441,17922.0
2024-12-11 14:50:00,126.99,127.04,126.95,127.01,20685.0,125.1441,125.1934,125.1047,125.1639,20685.0
2024-12-11 14:55:00,127.01,127.13,127.0,127.02,18314.0,125.1639,125.2821,125.154,125.1737,18314.0
2024-12-11 15:00:00,127.03,127.38,127.03,127.38,12068.0,125.1836,125.5285,125.1836,125.5285,12068.0
2024-12-11 15:05:00,127.38,127.44,127.36,127.4,19837.0,125.5285,125.5876,125.5088,125.5482,19837.0
2024-12-11 15:10:00,127.38,127.43,127.23,127.25,26991.0,125.5285,125.5777,125.3807,125.4004,26991.0
2024-12-11 15:15:00,127.25,127.28,127.13,127.23,27802.0,125.4004,125.4299,125.2821,125.3807,27802.0
2024-12-11 15:20:00,127.2,127.25,127.12,127.23,23405.0,125.3511,125.4004,125.2723,125.3807,23405.0
2024-12-11 15:25:00,127.22,127.3,127.16,127.25,29004.0,125.3708,125.4496,125.3117,125.4004,29004.0
2024-12-11 15:30:00,127.25,127.32,127.21,127.24,22413.0,125.4004,125.4693,125.3609,125.3905,22413.0
2024-12-11 15:35:00,127.25,127.41,127.21,127.4,20067.0,125.4004,125.558,125.3609,125.5482,20067.0
2024-12-11 15:40:00,127.4,127.41,127.29,127.3,37127.0,125.5482,125.558,125.4398,125.4496,37127.0
2024-12-11 15:45:00,127.31,127.38,127.3,127.35,34360.0,125.4595,125.5285,125.4496,125.4989,34360.0
2024-12-11 15:50:00,127.36,127.78,127.34,127.65,118390.0,125.5088,125.9227,125.4891,125.7946,118390.0
2024-12-11 15:55:00,127.67,127.7,127.15,127.58,594876.0,125.8143,125.8438,125.3018,125.7256,594876.0
2024-12-12 09:30:00,127.89,128.02,127.49,127.77,69097.0,126.0311,126.1592,125.6369,125.9128,69097.0
2024-12-12 09:35:00,127.79,128.44,127.79,128.35,24191.0,125.9325,126.5731,125.9325,126.4844,24191.0
2024-12-12 09:40:00,128.33,128.83,128.25,128.83,19387.0,126.4647,126.9574,126.3858,126.9574,19387.0
2024-12-12 09:45:00,128.77,128.77,128.45,128.51,22033.0,126.8983,126.8983,126.5829,126.6421,22033.0
2024-12-12 09:50:00,128.52,128.58,128.31,128.34,20684.0,126.6519,126.711,126.445,126.4745,20684.0
2024-12-12 09:55:00,128.33,128.35,128.08,128.25,18858.0,126.4647,126.4844,126.2183,126.3858,18858.0
2024-12-12 10:00:00,128.29,128.29,127.72,127.78,31015.0,126.4252,126.4252,125.8635,125.9227,31015.0
2024-12-12 10:05:00,127.77,127.92,127.76,127.82,24566.0,125.9128,126.0606,125.903,125.9621,24566.0
2024-12-12 10:10:00,127.84,127.89,127.74,127.81,24248.0,125.9818,126.0311,125.8832,125.9522,24248.0
2024-12-12 10:15:00,127.83,127.99,127.83,127.99,13492.0,125.9719,126.1296,125.9719,126.1296,13492.0
2024-12-12 10:20:00,127.99,128.13,127.92,128.08,16618.0,126.1296,126.2676,126.0606,126.2183,16618.0
2024-12-12 10:25:00,128.06,128.22,128.0,128.21,27628.0,126.1986,126.3563,126.1395,126.3464,27628.0
2024-12-12 10:30:00,128.19,128.39,128.18,128.37,16022.0,126.3267,126.5238,126.3168,126.5041,16022.0
2024-12-12 10:35:00,128.39,128.4,128.17,128.17,33350.0,126.5238,126.5336,126.307,126.307,33350.0
2024-12-12 10:40:00,128.16,128.19,127.97,128.0,16563.0,126.2971,126.3267,126.1099,126.1395,16563.0
2024-12-12 10:45:00,128.02,128.03,127.78,127.83,16970.0,126.1592,126.169,125.9227,125.9719,16970.0
2024-12-12 10:50:00,127.8,127.87,127.75,127.82,9360.0,125.9424,126.0114,125.8931,125.9621,9360.0
2024-12-12 10:55:00,127.82,127.93,127.77,127.92,30127.0,125.9621,126.0705,125.9128,126.0606,30127.0
2024-12-12 11:00:00,127.89,127.89,127.49,127.49,22680.0,126.0311,126.0311,125.6369,125.6369,22680.0
2024-12-12 11:05:00,127.5,127.54,127.36,127.51,22574.0,125.6467,125.6861,125.5088,125.6566,22574.0
2024-12-12 11:10:00,127.52,127.66,127.51,127.59,12152.0,125.6664,125.8044,125.6566,125.7354,12152.0
2024-12-12 11:15:00,127.61,127.61,127.37,127.5,18846.0,125.7551,125.7551,125.5186,125.6467,18846.0
2024-12-12 11:20:00,127.5,127.54,127.43,127.45,7885.0,125.6467,125.6861,125.5777,125.5975,7885.0
2024-12-12 11:25:00,127.46,127.57,127.46,127.46,10290.0,125.6073,125.7157,125.6073,125.6073,10290.0
2024-12-12 11:30:00,127.46,127.66,127.44,127.6,45742.0,125.6073,125.8044,125.5876,125.7453,45742.0
2024-12-12 11:35:00,127.61,127.78,127.58,127.65,15830.0,125.7551,125.9227,125.7256,125.7946,15830.0
2024-12-12 11:40:00,127.66,127.68,127.61,127.67,9598.0,125.8044,125.8241,125.7551,125.8143,9598.0
2024-12-12 11:45:00,127.68,127.68,127.48,127.62,14154.0,125.8241,125.8241,125.627,125.765,14154.0
2024-12-12 11:50:00,127.61,127.67,127.55,127.58,17651.0,125.7551,125.8143,125.696,125.7256,17651.0
2024-12-12 11:55:00,127.58,127.71,127.58,127.63,9991.0,125.7256,125.8537,125.7256,125.7748,9991.0
2024-12-12 12:00:00,127.64,127.83,127.64,127.82,16054.0,125.7847,125.9719,125.7847,125.9621,16054.0
2024-12-12 12:05:00,127.79,127.83,127.75,127.83,8416.0,125.9325,125.9719,125.8931,125.9719,8416.0
2024-12-12 12:10:00,127.8,127.87,127.77,127.85,5941.0,125.9424,126.0114,125.9128,125.9916,5941.0
2024-12-12 12:15:00,127.87,128.01,127.85,127.97,9212.0,126.0114,126.1493,125.9916,126.1099,9212.0
2024-12-12 12:20:00,127.98,128.0,127.86,127.9,7419.0,126.1198,126.1395,126.0015,126.0409,7419.0
2024-12-12 12:25:00,127.9,127.9,127.81,127.83,3449.0,126.0409,126.0409,125.9522,125.9719,3449.0
2024-12-12 12:30:00,127.81,127.82,127.73,127.75,8097.0,125.9522,125.9621,125.8734,125.8931,8097.0
2024-12-12 12:35:00,127.74,127.85,127.69,127.85,8125.0,125.8832,125.9916,125.834,125.9916,8125.0
2024-12-12 12:40:00,127.83,127.83,127.75,127.81,4888.0,125.9719,125.9719,125.8931,125.9522,4888.0
2024-12-12 12:45:00,127.81,127.87,127.77,127.77,5057.0,125.9522,126.0114,125.9128,125.9128,5057.0
2024-12-12 12:50:00,127.78,127.8,127.65,127.78,9396.0,125.9227,125.9424,125.7946,125.9227,9396.0
2024-12-12 12:55:00,127.8,127.93,127.8,127.91,5462.0,125.9424,126.0705,125.9424,126.0508,5462.0
2024-12-12 13:00:00,127.93,127.96,127.86,127.9,7550.0,126.0705,126.1,126.0015,126.0409,7550.0
2024-12-12 13:05:00,127.9,128.09,127.88,128.08,8152.0,126.0409,126.2282,126.0212,126.2183,8152.0
2024-12-12 13:10:00,128.08,128.09,128.02,128.06,8177.0,126.2183,126.2282,126.1592,126.1986,8177.0
2024-12-12 13:15:00,128.06,128.24,128.05,128.22,12018.0,126.1986,126.376,126.1887,126.3563,12018.0
2024-12-12 13:20:00,128.22,128.3,128.17,128.22,12464.0,126.3563,126.4351,126.307,126.3563,12464.0
2024-12-12 13:25:00,128.23,128.23,128.11,128.12,15956.0,126.3661,126.3661,126.2479,126.2577,15956.0
2024-12-12 13:30:00,128.11,128.15,128.06,128.07,7597.0,126.2479,126.2873,126.1986,126.2084,7597.0
2024-12-12 13:35:00,128.06,128.06,127.91,127.92,9516.0,126.1986,126.1986,126.0508,126.0606,9516.0
2024-12-12 13:40:00,127.92,128.04,127.91,128.04,8073.0,126.0606,126.1789,126.0508,126.1789,8073.0
2024-12-12 13:45:00,128.04,128.06,128.01,128.05,9769.0,126.1789,126.1986,126.1493,126.1887,9769.0
2024-12-12 13:50:00,128.07,128.08,127.92,128.03,7357.0,126.2084,126.2183,126.0606,126.169,7357.0
2024-12-12 13:55:00,128.06,128.08,127.98,128.0,11251.0,126.1986,126.2183,126.1198,126.1395,11251.0
2024-12-12 14:00:00,128.0,128.07,127.93,128.04,19314.0,126.1395,126.2084,126.0705,126.1789,19314.0
2024-12-12 14:05:00,128.06,128.09,127.93,127.93,8967.0,126.1986,126.2282,126.0705,126.0705,8967.0
2024-12-12 14:10:00,127.94,127.94,127.79,127.8,13306.0,126.0803,126.0803,125.9325,125.9424,13306.0
2024-12-12 14:15:00,127.78,127.82,127.72,127.76,11100.0,125.9227,125.9621,125.8635,125.903,11100.0
2024-12-12 14:20:00,127.76,127.76,127.62,127.75,10986.0,125.903,125.903,125.765,125.8931,10986.0
2024-12-12 14:25:00,127.73,127.8,127.69,127.69,12162.0,125.8734,125.9424,125.834,125.834,12162.0
2024-12-12 14:30:00,127.68,127.72,127.64,127.68,8976.0,125.8241,125.8635,125.7847,125.8241,8976.0
2024-12-12 14:35:00,127.69,127.77,127.66,127.76,14904.0,125.834,125.9128,125.8044,125.903,14904.0
2024-12-12 14:40:00,127.75,127.83,127.74,127.83,11110.0,125.8931,125.9719,125.8832,125.9719,11110.0
2024-12-12 14:45:00,127.84,127.89,127.81,127.82,7187.0,125.9818,126.0311,125.9522,125.9621,7187.0
2024-12-12 14:50:00,127.8,127.83,127.71,127.8,8796.0,125.9424,125.9719,125.8537,125.9424,8796.0
2024-12-12 14:55:00,127.82,127.87,127.81,127.85,13939.0,125.9621,126.0114,125.9522,125.9916,13939.0
2024-12-12 15:00:00,127.85,127.91,127.81,127.82,17610.0,125.9916,126.0508,125.9522,125.9621,17610.0
2024-12-12 15:05:00,127.82,128.06,127.81,128.05,13327.0,125.9621,126.1986,125.9522,126.1887,13327.0
2024-12-12 15:10:00,128.05,128.08,128.02,128.05,11595.0,126.1887,126.2183,126.1592,126.1887,11595.0
2024-12-12 15:15:00,128.06,128.15,128.03,128.12,19220.0,126.1986,126.2873,126.169,126.2577,19220.0
2024-12-12 15:20:00,128.14,128.19,128.11,128.14,13559.0,126.2774,126.3267,126.2479,126.2774,13559.0
2024-12-12 15:25:00,128.12,128.14,128.06,128.06,11819.0,126.2577,126.2774,126.1986,126.1986,11819.0
2024-12-12 15:30:00,128.08,128.27,128.06,128.13,22624.0,126.2183,126.4055,126.1986,126.2676,22624.0
2024-12-12 15:35:00,128.15,128.28,128.13,128.26,21495.0,126.2873,126.4154,126.2676,126.3957,21495.0
2024-12-12 15:40:00,128.26,128.29,128.16,128.19,17632.0,126.3957,126.4252,126.2971,126.3267,17632.0
2024-12-12 15:45:00,128.19,128.28,128.1,128.1,25885.0,126.3267,126.4154,126.238,126.238,25885.0
2024-12-12 15:50:00,128.12,128.15,127.86,127.87,51682.0,126.2577,126.2873,126.0015,126.0114,51682.0
2024-12-12 15:55:00,127.86,127.96,127.8,127.92,223529.0,126.0015,126.1,125.9424,126.0606,223529.0
2024-12-13 09:30:00,128.0,128.42,127.65,128.2,140298.0,126.1395,126.5534,125.7946,126.3366,140298.0
2024-12-13 09:35:00,128.22,128.26,127.95,128.09,11181.0,126.3563,126.3957,126.0902,126.2282,11181.0
2024-12-13 09:40:00,128.16,128.17,127.54,127.56,22500.0,126.2971,126.307,125.6861,125.7059,22500.0
2024-12-13 09:45:00,127.63,127.75,127.54,127.62,21379.0,125.7748,125.8931,125.6861,125.765,21379.0
2024-12-13 09:50:00,127.57,127.57,127.07,127.17,15973.0,125.7157,125.7157,125.223,125.3215,15973.0
2024-12-13 09:55:00,127.14,127.36,127.14,127.35,30823.0,125.292,125.5088,125.292,125.4989,30823.0
2024-12-13 10:00:00,127.35,127.48,127.2,127.26,26213.0,125.4989,125.627,125.3511,125.4102,26213.0
2024-12-13 10:05:00,127.29,127.39,127.13,127.36,18046.0,125.4398,125.5383,125.2821,125.5088,18046.0
2024-12-13 10:10:00,127.38,127.38,127.0,127.03,16980.0,125.5285,125.5285,125.154,125.1836,16980.0
2024-12-13 10:15:00,127.04,127.15,126.88,127.07,15841.0,125.1934,125.3018,125.0357,125.223,15841.0
2024-12-13 10:20:00,127.07,127.11,126.92,127.01,18404.0,125.223,125.2624,125.0752,125.1639,18404.0
2024-12-13 10:25:00,127.01,127.16,127.0,127.07,17024.0,125.1639,125.3117,125.154,125.223,17024.0
2024-12-13 10:30:00,127.05,127.12,126.92,126.94,22270.0,125.2033,125.2723,125.0752,125.0949,22270.0
2024-12-13 10:35:00,126.98,127.15,126.93,127.03,17994.0,125.1343,125.3018,125.085,125.1836,17994.0
2024-12-13 10:40:00,127.03,127.06,126.86,126.9,17507.0,125.1836,125.2131,125.016,125.0555,17507.0
2024-12-13 10:45:00,126.89,126.99,126.85,126.88,14249.0,125.0456,125.1441,125.0062,125.0357,14249.0
2024-12-13 10:50:00,126.86,126.89,126.71,126.73,18927.0,125.016,125.0456,124.8682,124.8879,18927.0
2024-12-13 10:55:00,126.72,127.1,126.72,127.08,33217.0,124.8781,125.2525,124.8781,125.2328,33217.0
2024-12-13 11:00:00,127.1,127.21,126.94,127.06,14385.0,125.2525,125.3609,125.0949,125.2131,14385.0
2024-12-13 11:05:00,127.05,127.32,127.04,127.27,20111.0,125.2033,125.4693,125.1934,125.4201,20111.0
2024-12-13 11:10:00,127.31,127.4,127.23,127.35,14936.0,125.4595,125.5482,125.3807,125.4989,14936.0
2024-12-13 11:15:00,127.38,127.51,127.37,127.48,10130.0,125.5285,125.6566,125.5186,125.627,10130.0
2024-12-13 11:20:00,127.48,127.57,127.44,127.55,17262.0,125.627,125.7157,125.5876,125.696,17262.0
2024-12-13 11:25:00,127.55,127.67,127.5,127.64,14407.0,125.696,125.8143,125.6467,125.7847,14407.0
2024-12-13 11:30:00,127.62,127.71,127.62,127.67,13439.0,125.765,125.8537,125.765,125.8143,13439.0
2024-12-13 11:35:00,127.67,127.7,127.48,127.52,9975.0,125.8143,125.8438,125.627,125.6664,9975.0
2024-12-13 11:40:00,127.53,127.64,127.5,127.5,10946.0,125.6763,125.7847,125.6467,125.6467,10946.0
2024-12-13 11:45:00,127.51,127.54,127.43,127.5,14110.0,125.6566,125.6861,125.5777,125.6467,14110.0
2024-12-13 11:50:00,127.5,127.56,127.41,127.47,11768.0,125.6467,125.7059,125.558,125.6172,11768.0
2024-12-13 11:55:00,127.5,127.55,127.43,127.53,9373.0,125.6467,125.696,125.5777,125.6763,9373.0
2024-12-13 12:00:00,127.53,127.53,127.13,127.16,18431.0,125.6763,125.6763,125.2821,125.3117,18431.0
2024-12-13 12:05:00,127.16,127.26,127.16,127.23,14118.0,125.3117,125.4102,125.3117,125.3807,14118.0
2024-12-13 12:10:00,127.23,127.3,127.01,127.06,21064.0,125.3807,125.4496,125.1639,125.2131,21064.0
2024-12-13 12:15:00,127.04,127.08,127.01,127.07,18365.0,125.1934,125.2328,125.1639,125.223,18365.0
2024-12-13 12:20:00,127.08,127.11,127.02,127.07,14361.0,125.2328,125.2624,125.1737,125.223,14361.0
2024-12-13 12:25:00,127.04,127.07,127.03,127.04,13194.0,125.1934,125.223,125.1836,125.1934,13194.0
2024-12-13 12:30:00,127.03,127.07,126.99,127.01,11642.0,125.1836,125.223,125.1441,125.1639,11642.0
2024-12-13 12:35:00,127.03,127.37,127.02,127.26,53898.0,125.1836,125.5186,125.1737,125.4102,53898.0
2024-12-13 12:40:00,127.26,127.6,127.22,127.57,57254.0,125.4102,125.7453,125.3708,125.7157,57254.0
2024-12-13 12:45:00,127.56,127.67,127.5,127.66,30651.0,125.7059,125.8143,125.6467,125.8044,30651.0
2024-12-13 12:50:00,127.65,127.86,127.61,127.83,55133.0,125.7946,126.0015,125.7551,125.9719,55133.0
2024-12-13 12:55:00,127.84,127.9,127.73,127.85,18356.0,125.9818,126.0409,125.8734,125.9916,18356.0
2024-12-13 13:00:00,127.86,128.06,127.82,127.98,35391.0,126.0015,126.1986,125.9621,126.1198,35391.0
2024-12-13 13:05:00,127.98,128.01,127.87,127.88,30615.0,126.1198,126.1493,126.0114,126.0212,30615.0
2024-12-13 13:10:00,127.85,127.92,127.81,127.89,15170.0,125.9916,126.0606,125.9522,126.0311,15170.0
2024-12-13 13:15:00,127.89,128.07,127.87,127.97,17499.0,126.0311,126.2084,126.0114,126.1099,17499.0
2024-12-13 13:20:00,127.98,127.98,127.84,127.85,10106.0,126.1198,126.1198,125.9818,125.9916,10106.0
2024-12-13 13:25:00,127.85,127.98,127.78,127.97,13458.0,125.9916,126.1198,125.9227,126.1099,13458.0
2024-12-13 13:30:00,127.97,128.0,127.92,127.98,12684.0,126.1099,126.1395,126.0606,126.1198,12684.0
2024-12-13 13:35:00,127.97,127.98,127.87,127.88,7610.0,126.1099,126.1198,126.0114,126.0212,7610.0
2024-12-13 13:40:00,127.9,127.97,127.87,127.97,12388.0,126.0409,126.1099,126.0114,126.1099,12388.0
2024-12-13 13:45:00,127.98,128.0,127.88,127.88,26686.0,126.1198,126.1395,126.0212,126.0212,26686.0
2024-12-13 13:50:00,127.89,127.93,127.83,127.9,16580.0,126.0311,126.0705,125.9719,126.0409,16580.0
2024-12-13 13:55:00,127.9,127.95,127.81,127.88,27361.0,126.0409,126.0902,125.9522,126.0212,27361.0
2024-12-13 14:00:00,127.89,127.97,127.86,127.92,13042.0,126.0311,126.1099,126.0015,126.0606,13042.0
2024-12-13 14:05:00,127.91,128.03,127.9,128.01,14933.0,126.0508,126.169,126.0409,126.1493,14933.0
2024-12-13 14:10:00,128.02,128.02,127.91,127.94,11331.0,126.1592,126.1592,126.0508,126.0803,11331.0
2024-12-13 14:15:00,127.95,128.05,127.95,128.05,11716.0,126.0902,126.1887,126.0902,126.1887,11716.0
2024-12-13 14:20:00,128.06,128.1,127.97,128.09,19054.0,126.1986,126.238,126.1099,126.2282,19054.0
2024-12-13 14:25:00,128.09,128.11,128.0,128.03,12882.0,126.2282,126.2479,126.1395,126.169,12882.0
2024-12-13 14:30:00,128.05,128.13,127.91,127.94,194436.0,126.1887,126.2676,126.0508,126.0803,194436.0
2024-12-13 14:35:00,127.94,128.12,127.93,128.06,21558.0,126.0803,126.2577,126.0705,126.1986,21558.0
2024-12-13 14:40:00,128.05,128.21,128.02,128.21,18180.0,126.1887,126.3464,126.1592,126.3464,18180.0
2024-12-13 14:45:00,128.22,128.28,128.1,128.12,14794.0,126.3563,126.4154,126.238,126.2577,14794.0
2024-12-13 14:50:00,128.12,128.18,128.02,128.04,16260.0,126.2577,126.3168,126.1592,126.1789,16260.0
2024-12-13 14:55:00,128.06,128.11,128.01,128.11,14016.0,126.1986,126.2479,126.1493,126.2479,14016.0
2024-12-13 15:00:00,128.13,128.23,128.1,128.22,16982.0,126.2676,126.3661,126.238,126.3563,16982.0
2024-12-13 15:05:00,128.22,128.23,128.11,128.16,16567.0,126.3563,126.3661,126.2479,126.2971,16567.0
2024-12-13 15:10:00,128.17,128.23,128.13,128.21,17481.0,126.307,126.3661,126.2676,126.3464,17481.0
2024-12-13 15:15:00,128.2,128.25,128.14,128.15,16431.0,126.3366,126.3858,126.2774,126.2873,16431.0
2024-12-13 15:20:00,128.16,128.34,128.15,128.31,38550.0,126.2971,126.4745,126.2873,126.445,38550.0
2024-12-13 15:25:00,128.32,128.37,128.25,128.31,108246.0,126.4548,126.5041,126.3858,126.445,108246.0
2024-12-13 15:30:00,128.3,128.59,128.27,128.59,59045.0,126.4351,126.7209,126.4055,126.7209,59045.0
2024-12-13 15:35:00,128.59,128.81,128.52,128.53,97962.0,126.7209,126.9377,126.6519,126.6618,97962.0
2024-12-13 15:40:00,128.53,128.53,128.38,128.45,80085.0,126.6618,126.6618,126.5139,126.5829,80085.0
2024-12-13 15:45:00,128.46,128.55,128.38,128.4,92878.0,126.5928,126.6815,126.5139,126.5336,92878.0
2024-12-13 15:50:00,128.43,128.54,127.93,127.93,109346.0,126.5632,126.6716,126.0705,126.0705,109346.0
2024-12-13 15:55:00,127.95,127.99,127.1,127.38,903187.0,126.0902,126.1296,125.2525,125.5285,903187.0
2024-12-16 09:30:00,127.74,128.1,127.4,127.89,152322.0,125.8832,126.238,125.5482,126.0311,152322.0
2024-12-16 09:35:00,127.85,128.53,127.85,128.3,80879.0,125.9916,126.6618,125.9916,126.4351,80879.0
2024-12-16 09:40:00,128.32,128.42,128.01,128.16,59241.0,126.4548,126.5534,126.1493,126.2971,59241.0
2024-12-16 09:45:00,128.16,128.5,127.83,128.49,58071.0,126.2971,126.6322,125.9719,126.6223,58071.0
2024-12-16 09:50:00,128.54,128.6,128.2,128.26,66346.0,126.6716,126.7307,126.3366,126.3957,66346.0
2024-12-16 09:55:00,128.3,128.47,128.22,128.34,28182.0,126.4351,126.6026,126.3563,126.4745,28182.0
2024-12-16 10:00:00,128.4,128.48,128.28,128.47,38016.0,126.5336,126.6125,126.4154,126.6026,38016.0
2024-12-16 10:05:00,128.46,128.57,128.32,128.44,33660.0,126.5928,126.7012,126.4548,126.5731,33660.0
2024-12-16 10:10:00,128.41,128.45,127.88,127.88,34374.0,126.5435,126.5829,126.0212,126.0212,34374.0
2024-12-16 10:15:00,127.91,127.99,127.75,127.85,32710.0,126.0508,126.1296,125.8931,125.9916,32710.0
2024-12-16 10:20:00,127.84,127.89,127.66,127.85,40730.0,125.9818,126.0311,125.8044,125.9916,40730.0
2024-12-16 10:25:00,127.84,127.85,127.73,127.78,29752.0,125.9818,125.9916,125.8734,125.9227,29752.0
2024-12-16 10:30:00,127.77,128.06,127.77,128.02,19280.0,125.9128,126.1986,125.9128,126.1592,19280.0
2024-12-16 10:35:00,128.01,128.09,127.85,128.02,30880.0,126.1493,126.2282,125.9916,126.1592,30880.0
2024-12-16 10:40:00,128.04,128.1,127.91,127.91,21064.0,126.1789,126.238,126.0508,126.0508,21064.0
2024-12-16 10:45:00,127.89,127.94,127.39,127.7,47228.0,126.0311,126.0803,125.5383,125.8438,47228.0
2024-12-16 10:50:00,127.7,128.11,127.56,128.11,33343.0,125.8438,126.2479,125.7059,126.2479,33343.0
2024-12-16 10:55:00,128.09,128.29,128.04,128.15,19888.0,126.2282,126.4252,126.1789,126.2873,19888.0
2024-12-16 11:00:00,128.18,128.3,128.1,128.15,26714.0,126.3168,126.4351,126.238,126.2873,26714.0
2024-12-16 11:05:00,128.14,128.14,127.96,128.01,19779.0,126.2774,126.2774,126.1,126.1493,19779.0
2024-12-16 11:10:00,128.01,128.17,127.89,128.09,21846.0,126.1493,126.307,126.0311,126.2282,21846.0
2024-12-16 11:15:00,128.07,128.07,127.77,127.94,47961.0,126.2084,126.2084,125.9128,126.0803,47961.0
2024-12-16 11:20:00,127.97,128.1,127.97,128.1,15252.0,126.1099,126.238,126.1099,126.238,15252.0
2024-12-16 11:25:00,128.11,128.29,128.1,128.27,36203.0,126.2479,126.4252,126.238,126.4055,36203.0
2024-12-16 11:30:00,128.28,128.28,128.15,128.2,21321.0,126.4154,126.4154,126.2873,126.3366,21321.0
2024-12-16 11:35:00,128.19,128.28,128.13,128.16,20448.0,126.3267,126.4154,126.2676,126.2971,20448.0
2024-12-16 11:40:00,128.14,128.38,128.12,128.36,36509.0,126.2774,126.5139,126.2577,126.4942,36509.0
2024-12-16 11:45:00,128.36,128.48,128.32,128.47,31849.0,126.4942,126.6125,126.4548,126.6026,31849.0
2024-12-16 11:50:00,128.49,128.51,128.24,128.47,77946.0,126.6223,126.6421,126.376,126.6026,77946.0
2024-12-16 11:55:00,128.46,128.47,128.36,128.37,7095.0,126.5928,126.6026,126.4942,126.5041,7095.0
2024-12-16 12:00:00,128.41,128.41,128.25,128.27,10660.0,126.5435,126.5435,126.3858,126.4055,10660.0
2024-12-16 12:05:00,128.24,128.44,128.23,128.44,12154.0,126.376,126.5731,126.3661,126.5731,12154.0
2024-12-16 12:10:00,128.43,128.58,128.43,128.5,36726.0,126.5632,126.711,126.5632,126.6322,36726.0
2024-12-16 12:15:00,128.5,128.51,128.14,128.14,28335.0,126.6322,126.6421,126.2774,126.2774,28335.0
2024-12-16 12:20:00,128.14,128.26,128.06,128.06,16797.0,126.2774,126.3957,126.1986,126.1986,16797.0
2024-12-16 12:25:00,128.11,128.3,128.07,128.18,26318.0,126.2479,126.4351,126.2084,126.3168,26318.0
2024-12-16 12:30:00,128.15,128.22,128.08,128.2,20860.0,126.2873,126.3563,126.2183,126.3366,20860.0
2024-12-16 12:35:00,128.19,128.32,128.13,128.23,28078.0,126.3267,126.4548,126.2676,126.3661,28078.0
2024-12-16 12:40:00,128.24,128.34,128.21,128.3,16547.0,126.376,126.4745,126.3464,126.4351,16547.0
2024-12-16 12:45:00,128.3,128.3,128.16,128.18,47964.0,126.4351,126.4351,126.2971,126.3168,47964.0
2024-12-16 12:50:00,128.15,128.23,128.0,128.22,39858.0,126.2873,126.3661,126.1395,126.3563,39858.0
2024-12-16 12:55:00,128.22,128.26,128.17,128.25,11018.0,126.3563,126.3957,126.307,126.3858,11018.0
2024-12-16 13:00:00,128.25,128.44,128.25,128.44,18681.0,126.3858,126.5731,126.3858,126.5731,18681.0
2024-12-16 13:05:00,128.44,128.48,128.37,128.46,28076.0,126.5731,126.6125,126.5041,126.5928,28076.0
2024-12-16 13:10:00,128.44,128.52,128.37,128.41,34210.0,126.5731,126.6519,126.5041,126.5435,34210.0
2024-12-16 13:15:00,128.41,128.5,128.36,128.44,26889.0,126.5435,126.6322,126.4942,126.5731,26889.0
2024-12-16 13:20:00,128.44,128.55,128.44,128.53,18975.0,126.5731,126.6815,126.5731,126.6618,18975.0
2024-12-16 13:25:00,128.53,128.56,128.48,128.55,65300.0,126.6618,126.6913,126.6125,126.6815,65300.0
2024-12-16 13:30:00,128.55,128.69,128.51,128.66,37193.0,126.6815,126.8194,126.6421,126.7899,37193.0
2024-12-16 13:35:00,128.64,128.64,128.53,128.56,12384.0,126.7702,126.7702,126.6618,126.6913,12384.0
2024-12-16 13:40:00,128.51,128.59,128.47,128.58,17345.0,126.6421,126.7209,126.6026,126.711,17345.0
2024-12-16 13:45:00,128.56,128.69,128.55,128.66,13106.0,126.6913,126.8194,126.6815,126.7899,13106.0
2024-12-16 13:50:00,128.66,128.68,128.6,128.62,9982.0,126.7899,126.8096,126.7307,126.7505,9982.0
2024-12-16 13:55:00,128.6,128.61,128.52,128.57,14340.0,126.7307,126.7406,126.6519,126.7012,14340.0
2024-12-16 14:00:00,128.56,128.66,128.53,128.59,18178.0,126.6913,126.7899,126.6618,126.7209,18178.0
2024-12-16 14:05:00,128.6,128.71,128.58,128.71,23898.0,126.7307,126.8391,126.711,126.8391,23898.0
2024-12-16 14:10:00,128.72,128.75,128.55,128.55,27611.0,126.849,126.8786,126.6815,126.6815,27611.0
2024-12-16 14:15:00,128.55,128.59,128.48,128.51,18862.0,126.6815,126.7209,126.6125,126.6421,18862.0
2024-12-16 14:20:00,128.51,128.61,128.49,128.58,18044.0,126.6421,126.7406,126.6223,126.711,18044.0
2024-12-16 14:25:00,128.58,128.63,128.53,128.6,23510.0,126.711,126.7603,126.6618,126.7307,23510.0
2024-12-16 14:30:00,128.6,128.62,128.56,128.61,20737.0,126.7307,126.7505,126.6913,126.7406,20737.0
2024-12-16 14:35:00,128.61,128.74,128.58,128.71,37225.0,126.7406,126.8687,126.711,126.8391,37225.0
2024-12-16 14:40:00,128.73,128.79,128.69,128.77,23364.0,126.8589,126.918,126.8194,126.8983,23364.0
2024-12-16 14:45:00,128.76,128.76,128.59,128.61,11791.0,126.8884,126.8884,126.7209,126.7406,11791.0
2024-12-16 14:50:00,128.61,128.78,128.59,128.72,14602.0,126.7406,126.9081,126.7209,126.849,14602.0
2024-12-16 14:55:00,128.74,128.94,128.74,128.94,44570.0,126.8687,127.0658,126.8687,127.0658,44570.0
2024-12-16 15:00:00,128.92,129.05,128.89,129.03,26642.0,127.0461,127.1742,127.0165,127.1545,26642.0
2024-12-16 15:05:00,129.01,129.1,129.01,129.08,48098.0,127.1348,127.2235,127.1348,127.2038,48098.0
2024-12-16 15:10:00,129.09,129.31,129.07,129.24,29697.0,127.2136,127.4304,127.1939,127.3614,29697.0
2024-12-16 15:15:00,129.24,129.27,129.09,129.19,45682.0,127.3614,127.391,127.2136,127.3122,45682.0
2024-12-16 15:20:00,129.19,129.24,129.01,129.16,44828.0,127.3122,127.3614,127.1348,127.2826,44828.0
2024-12-16 15:25:00,129.15,129.23,129.12,129.14,23765.0,127.2727,127.3516,127.2432,127.2629,23765.0
2024-12-16 15:30:00,129.13,129.19,129.1,129.14,29057.0,127.253,127.3122,127.2235,127.2629,29057.0
2024-12-16 15:35:00,129.15,129.16,129.01,129.08,32389.0,127.2727,127.2826,127.1348,127.2038,32389.0
2024-12-16 15:40:00,129.08,129.15,129.04,129.05,52576.0,127.2038,127.2727,127.1643,127.1742,52576.0
2024-12-16 15:45:00,129.05,129.05,128.9,128.96,47608.0,127.1742,127.1742,127.0264,127.0855,47608.0
2024-12-16 15:50:00,128.97,128.97,128.74,128.89,85682.0,127.0954,127.0954,126.8687,127.0165,85682.0
2024-12-16 15:55:00,128.92,129.11,128.87,129.03,293886.0,127.0461,127.2333,126.9968,127.1545,293886.0
2024-12-17 09:30:00,128.1,128.7,127.7,127.76,172444.0,126.238,126.8293,125.8438,125.903,172444.0
2024-12-17 09:35:00,127.76,128.13,127.52,128.03,66355.0,125.903,126.2676,125.6664,126.169,66355.0
2024-12-17 09:40:00,128.01,128.13,127.7,127.8,52493.0,126.1493,126.2676,125.8438,125.9424,52493.0
2024-12-17 09:45:00,127.73,128.18,127.7,128.18,39816.0,125.8734,126.3168,125.8438,126.3168,39816.0
2024-12-17 09:50:00,128.18,128.43,128.04,128.42,40690.0,126.3168,126.5632,126.1789,126.5534,40690.0
2024-12-17 09:55:00,128.41,128.49,128.23,128.49,52298.0,126.5435,126.6223,126.3661,126.6223,52298.0
2024-12-17 10:00:00,128.47,128.55,128.24,128.27,52262.0,126.6026,126.6815,126.376,126.4055,52262.0
2024-12-17 10:05:00,128.27,128.51,128.01,128.02,65463.0,126.4055,126.6421,126.1493,126.1592,65463.0
2024-12-17 10:10:00,127.98,128.0,127.64,127.67,48222.0,126.1198,126.1395,125.7847,125.8143,48222.0
2024-12-17 10:15:00,127.65,127.95,127.6,127.76,60313.0,125.7946,126.0902,125.7453,125.903,60313.0
2024-12-17 10:20:00,127.77,128.03,127.69,127.99,62020.0,125.9128,126.169,125.834,126.1296,62020.0
2024-12-17 10:25:00,127.98,128.0,127.76,127.86,56843.0,126.1198,126.1395,125.903,126.0015,56843.0
2024-12-17 10:30:00,127.81,127.91,127.66,127.87,63473.0,125.9522,126.0508,125.8044,126.0114,63473.0
2024-12-17 10:35:00,127.87,127.96,127.63,127.73,44771.0,126.0114,126.1,125.7748,125.8734,44771.0
2024-12-17 10:40:00,127.71,127.87,127.6,127.71,47945.0,125.8537,126.0114,125.7453,125.8537,47945.0
2024-12-17 10:45:00,127.62,127.94,127.58,127.69,51842.0,125.765,126.0803,125.7256,125.834,51842.0
2024-12-17 10:50:00,127.68,127.82,127.57,127.68,42043.0,125.8241,125.9621,125.7157,125.8241,42043.0
2024-12-17 10:55:00,127.68,127.88,127.58,127.85,32127.0,125.8241,126.0212,125.7256,125.9916,32127.0
2024-12-17 11:00:00,127.85,128.06,127.74,127.74,50911.0,125.9916,126.1986,125.8832,125.8832,50911.0
2024-12-17 11:05:00,127.73,127.86,127.64,127.86,33434.0,125.8734,126.0015,125.7847,126.0015,33434.0
2024-12-17 11:10:00,127.86,128.03,127.84,128.01,22431.0,126.0015,126.169,125.9818,126.1493,22431.0
2024-12-17 11:15:00,128.01,128.02,127.84,127.85,22614.0,126.1493,126.1592,125.9818,125.9916,22614.0
2024-12-17 11:20:00,127.83,127.85,127.61,127.67,21337.0,125.9719,125.9916,125.7551,125.8143,21337.0
2024-12-17 11:25:00,127.65,127.71,127.48,127.7,66015.0,125.7946,125.8537,125.627,125.8438,66015.0
2024-12-17 11:30:00,127.7,127.9,127.67,127.82,91561.0,125.8438,126.0409,125.8143,125.9621,91561.0
2024-12-17 11:35:00,127.83,127.93,127.78,127.84,18314.0,125.9719,126.0705,125.9227,125.9818,18314.0
2024-12-17 11:40:00,127.84,127.88,127.72,127.88,19071.0,125.9818,126.0212,125.8635,126.0212,19071.0
2024-12-17 11:45:00,127.88,127.95,127.7,127.93,16863.0,126.0212,126.0902,125.8438,126.0705,16863.0
2024-12-17 11:50:00,127.96,128.05,127.88,127.91,41533.0,126.1,126.1887,126.0212,126.0508,41533.0
2024-12-17 11:55:00,127.93,127.94,127.79,127.89,24729.0,126.0705,126.0803,125.9325,126.0311,24729.0
2024-12-17 12:00:00,127.89,127.9,127.62,127.65,19702.0,126.0311,126.0409,125.765,125.7946,19702.0
2024-12-17 12:05:00,127.65,127.73,127.58,127.65,38096.0,125.7946,125.8734,125.7256,125.7946,38096.0
2024-12-17 12:10:00,127.62,127.75,127.55,127.69,37705.0,125.765,125.8931,125.696,125.834,37705.0
2024-12-17 12:15:00,127.7,127.85,127.62,127.7,31864.0,125.8438,125.9916,125.765,125.8438,31864.0
2024-12-17 12:20:00,127.71,127.9,127.71,127.82,14761.0,125.8537,126.0409,125.8537,125.9621,14761.0
2024-12-17 12:25:00,127.84,127.9,127.78,127.9,11343.0,125.9818,126.0409,125.9227,126.0409,11343.0
2024-12-17 12:30:00,127.9,127.91,127.82,127.9,9830.0,126.0409,126.0508,125.9621,126.0409,9830.0
2024-12-17 12:35:00,127.89,127.97,127.84,127.93,11150.0,126.0311,126.1099,125.9818,126.0705,11150.0
2024-12-17 12:40:00,127.97,128.11,127.97,128.07,11002.0,126.1099,126.2479,126.1099,126.2084,11002.0
2024-12-17 12:45:00,128.04,128.04,127.91,128.01,11090.0,126.1789,126.1789,126.0508,126.1493,11090.0
2024-12-17 12:50:00,128.01,128.06,127.97,127.99,10262.0,126.1493,126.1986,126.1099,126.1296,10262.0
2024-12-17 12:55:00,127.97,128.01,127.8,127.88,10664.0,126.1099,126.1493,125.9424,126.0212,10664.0
2024-12-17 13:00:00,127.86,127.92,127.81,127.86,12499.0,126.0015,126.0606,125.9522,126.0015,12499.0
2024-12-17 13:05:00,127.86,127.95,127.78,127.82,130373.0,126.0015,126.0902,125.9227,125.9621,130373.0
2024-12-17 13:10:00,127.82,127.87,127.72,127.78,108021.0,125.9621,126.0114,125.8635,125.9227,108021.0
2024-12-17 13:15:00,127.8,127.83,127.62,127.65,16966.0,125.9424,125.9719,125.765,125.7946,16966.0
2024-12-17 13:20:00,127.64,127.69,127.56,127.58,22246.0,125.7847,125.834,125.7059,125.7256,22246.0
2024-12-17 13:25:00,127.57,127.6,127.51,127.56,18216.0,125.7157,125.7453,125.6566,125.7059,18216.0
2024-12-17 13:30:00,127.58,127.64,127.47,127.6,36635.0,125.7256,125.7847,125.6172,125.7453,36635.0
2024-12-17 13:35:00,127.61,127.73,127.58,127.58,20123.0,125.7551,125.8734,125.7256,125.7256,20123.0
2024-12-17 13:40:00,127.61,127.68,127.57,127.61,14651.0,125.7551,125.8241,125.7157,125.7551,14651.0
2024-12-17 13:45:00,127.63,127.7,127.6,127.68,15505.0,125.7748,125.8438,125.7453,125.8241,15505.0
2024-12-17 13:50:00,127.68,127.75,127.67,127.71,15718.0,125.8241,125.8931,125.8143,125.8537,15718.0
2024-12-17 13:55:00,127.7,127.81,127.7,127.75,14133.0,125.8438,125.9522,125.8438,125.8931,14133.0
2024-12-17 14:00:00,127.75,127.82,127.7,127.7,14998.0,125.8931,125.9621,125.8438,125.8438,14998.0
2024-12-17 14:05:00,127.72,127.83,127.71,127.76,22728.0,125.8635,125.9719,125.8537,125.903,22728.0
2024-12-17 14:10:00,127.75,127.8,127.64,127.65,15666.0,125.8931,125.9424,125.7847,125.7946,15666.0
2024-12-17 14:15:00,127.66,127.72,127.62,127.64,22116.0,125.8044,125.8635,125.765,125.7847,22116.0
2024-12-17 14:20:00,127.63,127.71,127.63,127.68,23727.0,125.7748,125.8537,125.7748,125.8241,23727.0
2024-12-17 14:25:00,127.69,127.71,127.63,127.63,19746.0,125.834,125.8537,125.7748,125.7748,19746.0
2024-12-17 14:30:00,127.62,127.63,127.53,127.54,26746.0,125.765,125.7748,125.6763,125.6861,26746.0
2024-12-17 14:35:00,127.56,127.64,127.5,127.61,28911.0,125.7059,125.7847,125.6467,125.7551,28911.0
2024-12-17 14:40:00,127.61,127.62,127.52,127.58,27992.0,125.7551,125.765,125.6664,125.7256,27992.0
2024-12-17 14:45:00,127.57,127.58,127.22,127.22,48846.0,125.7157,125.7256,125.3708,125.3708,48846.0
2024-12-17 14:50:00,127.23,127.35,127.18,127.34,33884.0,125.3807,125.4989,125.3314,125.4891,33884.0
2024-12-17 14:55:00,127.34,127.49,127.33,127.39,22000.0,125.4891,125.6369,125.4792,125.5383,22000.0
2024-12-17 15:00:00,127.39,127.42,127.27,127.4,44776.0,125.5383,125.5679,125.4201,125.5482,44776.0
2024-12-17 15:05:00,127.41,127.49,127.34,127.44,47417.0,125.558,125.6369,125.4891,125.5876,47417.0
2024-12-17 15:10:00,127.46,127.51,127.4,127.47,38493.0,125.6073,125.6566,125.5482,125.6172,38493.0
2024-12-17 15:15:00,127.47,127.54,127.44,127.44,31102.0,125.6172,125.6861,125.5876,125.5876,31102.0
2024-12-17 15:20:00,127.45,127.53,127.44,127.5,25657.0,125.5975,125.6763,125.5876,125.6467,25657.0
2024-12-17 15:25:00,127.52,127.67,127.52,127.6,55155.0,125.6664,125.8143,125.6664,125.7453,55155.0
2024-12-17 15:30:00,127.6,127.73,127.51,127.69,46353.0,125.7453,125.8734,125.6566,125.834,46353.0
2024-12-17 15:35:00,127.69,127.88,127.69,127.87,48843.0,125.834,126.0212,125.834,126.0114,48843.0
2024-12-17 15:40:00,127.87,127.98,127.86,127.89,65411.0,126.0114,126.1198,126.0015,126.0311,65411.0
2024-12-17 15:45:00,127.87,127.93,127.81,127.81,107568.0,126.0114,126.0705,125.9522,125.9522,107568.0
2024-12-17 15:50:00,127.83,128.0,127.82,127.84,175694.0,125.9719,126.1395,125.9621,125.9818,175694.0
2024-12-17 15:55:00,127.82,127.94,127.66,127.73,540348.0,125.9621,126.0803,125.8044,125.8734,540348.0
2024-12-18 09:30:00,128.16,128.37,127.61,127.89,85190.0,126.2971,126.5041,125.7551,126.0311,85190.0
2024-12-18 09:35:00,127.89,127.97,127.52,127.53,40327.0,126.0311,126.1099,125.6664,125.6763,40327.0
2024-12-18 09:40:00,127.5,127.94,127.44,127.75,10149.0,125.6467,126.0803,125.5876,125.8931,10149.0
2024-12-18 09:45:00,127.75,128.02,127.7,127.87,25785.0,125.8931,126.1592,125.8438,126.0114,25785.0
2024-12-18 09:50:00,127.84,128.09,127.83,127.88,26099.0,125.9818,126.2282,125.9719,126.0212,26099.0
2024-12-18 09:55:00,127.89,128.21,127.8,128.21,23322.0,126.0311,126.3464,125.9424,126.3464,23322.0
2024-12-18 10:00:00,128.18,128.39,128.1,128.2,81433.0,126.3168,126.5238,126.238,126.3366,81433.0
2024-12-18 10:05:00,128.18,128.3,128.02,128.08,24840.0,126.3168,126.4351,126.1592,126.2183,24840.0
2024-12-18 10:10:00,128.02,128.11,127.91,128.06,28464.0,126.1592,126.2479,126.0508,126.1986,28464.0
2024-12-18 10:15:00,128.08,128.11,127.98,128.07,14021.0,126.2183,126.2479,126.1198,126.2084,14021.0
2024-12-18 10:20:00,128.09,128.13,127.88,128.03,13887.0,126.2282,126.2676,126.0212,126.169,13887.0
2024-12-18 10:25:00,128.0,128.13,127.88,128.0,12952.0,126.1395,126.2676,126.0212,126.1395,12952.0
2024-12-18 10:30:00,127.99,128.18,127.87,128.16,20115.0,126.1296,126.3168,126.0114,126.2971,20115.0
2024-12-18 10:35:00,128.19,128.32,128.14,128.18,14107.0,126.3267,126.4548,126.2774,126.3168,14107.0
2024-12-18 10:40:00,128.15,128.27,128.12,128.15,12917.0,126.2873,126.4055,126.2577,126.2873,12917.0
2024-12-18 10:45:00,128.11,128.18,128.04,128.13,12170.0,126.2479,126.3168,126.1789,126.2676,12170.0
2024-12-18 10:50:00,128.08,128.14,127.89,127.89,19068.0,126.2183,126.2774,126.0311,126.0311,19068.0
2024-12-18 10:55:00,127.86,127.87,127.66,127.68,23571.0,126.0015,126.0114,125.8044,125.8241,23571.0
2024-12-18 11:00:00,127.7,127.81,127.63,127.67,23613.0,125.8438,125.9522,125.7748,125.8143,23613.0
2024-12-18 11:05:00,127.64,127.65,127.37,127.4,15557.0,125.7847,125.7946,125.5186,125.5482,15557.0
2024-12-18 11:10:00,127.4,127.42,127.12,127.16,39608.0,125.5482,125.5679,125.2723,125.3117,39608.0
2024-12-18 11:15:00,127.15,127.23,127.02,127.15,30188.0,125.3018,125.3807,125.1737,125.3018,30188.0
2024-12-18 11:20:00,127.15,127.33,127.11,127.3,41623.0,125.3018,125.4792,125.2624,125.4496,41623.0
2024-12-18 11:25:00,127.34,127.56,127.27,127.49,33214.0,125.4891,125.7059,125.4201,125.6369,33214.0
2024-12-18 11:30:00,127.48,127.48,127.15,127.19,41599.0,125.627,125.627,125.3018,125.3412,41599.0
2024-12-18 11:35:00,127.18,127.29,127.1,127.25,36316.0,125.3314,125.4398,125.2525,125.4004,36316.0
2024-12-18 11:40:00,127.21,127.27,127.15,127.26,8163.0,125.3609,125.4201,125.3018,125.4102,8163.0
2024-12-18 11:45:00,127.27,127.4,127.22,127.38,13625.0,125.4201,125.5482,125.3708,125.5285,13625.0
2024-12-18 11:50:00,127.36,127.42,127.28,127.37,9985.0,125.5088,125.5679,125.4299,125.5186,9985.0
2024-12-18 11:55:00,127.35,127.5,127.34,127.48,12738.0,125.4989,125.6467,125.4891,125.627,12738.0
2024-12-18 12:00:00,127.49,127.49,127.18,127.18,18896.0,125.6369,125.6369,125.3314,125.3314,18896.0
2024-12-18 12:05:00,127.21,127.25,127.13,127.19,11489.0,125.3609,125.4004,125.2821,125.3412,11489.0
2024-12-18 12:10:00,127.2,127.26,127.18,127.23,10447.0,125.3511,125.4102,125.3314,125.3807,10447.0
2024-12-18 12:15:00,127.23,127.37,127.17,127.29,11092.0,125.3807,125.5186,125.3215,125.4398,11092.0
2024-12-18 12:20:00,127.29,127.38,127.21,127.22,13148.0,125.4398,125.5285,125.3609,125.3708,13148.0
2024-12-18 12:25:00,127.2,127.26,127.06,127.1,22060.0,125.3511,125.4102,125.2131,125.2525,22060.0
2024-12-18 12:30:00,127.08,127.19,127.04,127.18,7707.0,125.2328,125.3412,125.1934,125.3314,7707.0
2024-12-18 12:35:00,127.2,127.3,127.17,127.19,11282.0,125.3511,125.4496,125.3215,125.3412,11282.0
2024-12-18 12:40:00,127.19,127.23,127.15,127.19,10762.0,125.3412,125.3807,125.3018,125.3412,10762.0
2024-12-18 12:45:00,127.21,127.26,127.14,127.22,14198.0,125.3609,125.4102,125.292,125.3708,14198.0
2024-12-18 12:50:00,127.23,127.31,127.16,127.31,12099.0,125.3807,125.4595,125.3117,125.4595,12099.0
2024-12-18 12:55:00,127.29,127.35,127.25,127.3,11722.0,125.4398,125.4989,125.4004,125.4496,11722.0
2024-12-18 13:00:00,127.32,127.38,127.14,127.14,17791.0,125.4693,125.5285,125.292,125.292,17791.0
2024-12-18 13:05:00,127.12,127.2,127.01,127.11,22852.0,125.2723,125.3511,125.1639,125.2624,22852.0
2024-12-18 13:10:00,127.07,127.09,126.9,127.03,25023.0,125.223,125.2427,125.0555,125.1836,25023.0
2024-12-18 13:15:00,127.09,127.16,127.03,127.1,22741.0,125.2427,125.3117,125.1836,125.2525,22741.0
2024-12-18 13:20:00,127.07,127.13,127.03,127.1,7715.0,125.223,125.2821,125.1836,125.2525,7715.0
2024-12-18 13:25:00,127.09,127.16,127.06,127.09,8788.0,125.2427,125.3117,125.2131,125.2427,8788.0
2024-12-18 13:30:00,127.1,127.33,127.05,127.33,31894.0,125.2525,125.4792,125.2033,125.4792,31894.0
2024-12-18 13:35:00,127.34,127.44,127.32,127.4,11034.0,125.4891,125.5876,125.4693,125.5482,11034.0
2024-12-18 13:40:00,127.39,127.58,127.37,127.41,13394.0,125.5383,125.7256,125.5186,125.558,13394.0
2024-12-18 13:45:00,127.43,127.44,127.33,127.36,18388.0,125.5777,125.5876,125.4792,125.5088,18388.0
2024-12-18 13:50:00,127.34,127.48,127.25,127.43,32117.0,125.4891,125.627,125.4004,125.5777,32117.0
2024-12-18 13:55:00,127.42,127.43,127.15,127.27,35646.0,125.5679,125.5777,125.3018,125.4201,35646.0
2024-12-18 14:00:00,127.2,127.2,126.6,126.6,45620.0,125.3511,125.3511,124.7598,124.7598,45620.0
2024-12-18 14:05:00,126.62,126.64,125.93,125.99,31695.0,124.7795,124.7992,124.0996,124.1587,31695.0
2024-12-18 14:10:00,125.98,126.06,125.61,125.62,26980.0,124.1488,124.2277,123.7842,123.7941,26980.0
2024-12-18 14:15:00,125.6,125.76,125.12,125.23,22767.0,123.7743,123.932,123.3013,123.4097,22767.0
2024-12-18 14:20:00,125.3,125.7,125.24,125.7,28259.0,123.4787,123.8729,123.4196,123.8729,28259.0
2024-12-18 14:25:00,125.65,125.85,125.15,125.17,45651.0,123.8236,124.0207,123.3309,123.3506,45651.0
2024-12-18 14:30:00,125.22,125.64,125.11,125.58,61880.0,123.3999,123.8138,123.2915,123.7546,61880.0
2024-12-18 14:35:00,125.6,125.72,125.25,125.25,24310.0,123.7743,123.8926,123.4294,123.4294,24310.0
2024-12-18 14:40:00,125.2,125.45,125.16,125.24,30315.0,123.3802,123.6265,123.3407,123.4196,30315.0
2024-12-18 14:45:00,125.26,125.27,124.63,124.75,82507.0,123.4393,123.4491,122.8184,122.9367,82507.0
2024-12-18 14:50:00,124.79,124.91,124.34,124.51,34338.0,122.9761,123.0944,122.5327,122.7002,34338.0
2024-12-18 14:55:00,124.51,124.51,123.9,123.98,85092.0,122.7002,122.7002,122.0991,122.1779,85092.0
2024-12-18 15:00:00,124.02,124.13,123.74,123.77,41154.0,122.2173,122.3257,121.9414,121.9709,41154.0
2024-12-18 15:05:00,123.76,124.27,123.76,123.98,77298.0,121.9611,122.4637,121.9611,122.1779,77298.0
2024-12-18 15:10:00,123.95,123.96,123.37,123.49,48378.0,122.1483,122.1582,121.5768,121.695,48378.0
2024-12-18 15:15:00,123.51,123.58,122.89,122.89,60715.0,121.7147,121.7837,121.1037,121.1037,60715.0
2024-12-18 15:20:00,122.9,123.56,122.9,123.28,67834.0,121.1136,121.764,121.1136,121.4881,67834.0
2024-12-18 15:25:00,123.27,123.36,122.63,122.69,80325.0,121.4782,121.5669,120.8475,120.9066,80325.0
2024-12-18 15:30:00,122.69,122.8,122.36,122.52,110979.0,120.9066,121.015,120.5814,120.7391,110979.0
2024-12-18 15:35:00,122.48,122.5,121.17,121.23,208052.0,120.6997,120.7194,119.4087,119.4679,208052.0
2024-12-18 15:40:00,121.23,121.4,120.38,120.46,191001.0,119.4679,119.6354,118.6302,118.7091,191001.0
2024-12-18 15:45:00,120.44,121.35,120.29,121.31,259686.0,118.6894,119.5861,118.5415,119.5467,259686.0
2024-12-18 15:50:00,121.23,121.75,121.17,121.51,192223.0,119.4679,119.9803,119.4087,119.7438,192223.0
2024-12-18 15:55:00,121.48,121.5,120.94,121.04,585841.0,119.7142,119.7339,119.1821,119.2806,585841.0
2024-12-19 09:30:00,124.78,124.94,123.5,123.71,165893.0,122.9663,123.1239,121.7049,121.9118,165893.0
2024-12-19 09:35:00,123.71,124.28,123.54,123.77,67981.0,121.9118,122.4735,121.7443,121.9709,67981.0
2024-12-19 09:40:00,123.88,124.37,123.79,124.01,30770.0,122.0793,122.5622,121.9907,122.2075,30770.0
2024-12-19 09:45:00,124.06,124.18,123.56,123.7,44024.0,122.2567,122.375,121.764,121.902,44024.0
2024-12-19 09:50:00,123.66,123.92,123.41,123.58,74849.0,121.8625,122.1188,121.6162,121.7837,74849.0
2024-12-19 09:55:00,123.63,123.66,123.3,123.55,65824.0,121.833,121.8625,121.5078,121.7541,65824.0
2024-12-19 10:00:00,123.55,123.6,122.65,122.75,63023.0,121.7541,121.8034,120.8672,120.9658,63023.0
2024-12-19 10:05:00,122.79,122.8,122.31,122.57,60772.0,121.0052,121.015,120.5322,120.7884,60772.0
2024-12-19 10:10:00,122.51,122.79,122.34,122.46,36560.0,120.7293,121.0052,120.5617,120.68,36560.0
2024-12-19 10:15:00,122.5,122.5,122.28,122.42,30621.0,120.7194,120.7194,120.5026,120.6406,30621.0
2024-12-19 10:20:00,122.39,122.51,121.82,121.84,45588.0,120.611,120.7293,120.0493,120.069,45588.0
2024-12-19 10:25:00,121.89,122.29,121.77,121.94,49471.0,120.1183,120.5125,120.0,120.1675,49471.0
2024-12-19 10:30:00,121.93,122.08,121.52,121.58,65992.0,120.1577,120.3055,119.7537,119.8128,65992.0
2024-12-19 10:35:00,121.6,122.07,121.33,121.82,62419.0,119.8325,120.2957,119.5664,120.0493,62419.0
2024-12-19 10:40:00,121.87,122.35,121.75,122.12,41935.0,120.0986,120.5716,119.9803,120.3449,41935.0
2024-12-19 10:45:00,122.13,122.29,121.9,122.23,59515.0,120.3548,120.5125,120.1281,120.4533,59515.0
2024-12-19 10:50:00,122.19,122.31,121.94,122.14,60657.0,120.4139,120.5322,120.1675,120.3646,60657.0
2024-12-19 10:55:00,122.19,122.25,121.88,122.19,44682.0,120.4139,120.473,120.1084,120.4139,44682.0
2024-12-19 11:00:00,122.12,122.2,121.68,121.77,57426.0,120.3449,120.4238,119.9113,120.0,57426.0
2024-12-19 11:05:00,121.73,121.89,121.68,121.81,24846.0,119.9606,120.1183,119.9113,120.0394,24846.0
2024-12-19 11:10:00,121.87,121.94,121.8,121.85,19073.0,120.0986,120.1675,120.0296,120.0789,19073.0
2024-12-19 11:15:00,121.85,122.27,121.85,122.14,32233.0,120.0789,120.4928,120.0789,120.3646,32233.0
2024-12-19 11:20:00,122.09,122.48,121.97,122.35,38845.0,120.3154,120.6997,120.1971,120.5716,38845.0
2024-12-19 11:25:00,122.4,122.45,122.16,122.26,27456.0,120.6209,120.6701,120.3844,120.4829,27456.0
2024-12-19 11:30:00,122.23,122.39,122.15,122.23,39543.0,120.4533,120.611,120.3745,120.4533,39543.0
2024-12-19 11:35:00,122.23,122.43,121.98,122.41,57570.0,120.4533,120.6504,120.207,120.6307,57570.0
2024-12-19 11:40:00,122.37,122.47,122.12,122.2,41184.0,120.5913,120.6898,120.3449,120.4238,41184.0
2024-12-19 11:45:00,122.17,122.31,122.12,122.22,36477.0,120.3942,120.5322,120.3449,120.4435,36477.0
2024-12-19 11:50:00,122.23,122.25,121.96,122.01,24190.0,120.4533,120.473,120.1873,120.2365,24190.0
2024-12-19 11:55:00,122.02,122.23,121.96,121.98,32987.0,120.2464,120.4533,120.1873,120.207,32987.0
2024-12-19 12:00:00,121.98,122.18,121.98,122.11,29887.0,120.207,120.4041,120.207,120.3351,29887.0
2024-12-19 12:05:00,122.13,122.16,121.83,121.94,52795.0,120.3548,120.3844,120.0591,120.1675,52795.0
2024-12-19 12:10:00,121.94,121.96,121.85,121.87,30357.0,120.1675,120.1873,120.0789,120.0986,30357.0
2024-12-19 12:15:00,121.9,122.04,121.85,122.0,30958.0,120.1281,120.2661,120.0789,120.2267,30958.0
2024-12-19 12:20:00,122.0,122.02,121.41,121.51,51125.0,120.2267,120.2464,119.6453,119.7438,51125.0
2024-12-19 12:25:00,121.52,121.59,121.42,121.48,24103.0,119.7537,119.8226,119.6551,119.7142,24103.0
2024-12-19 12:30:00,121.47,121.63,121.29,121.33,68563.0,119.7044,119.8621,119.527,119.5664,68563.0
2024-12-19 12:35:00,121.35,121.55,121.3,121.5,37936.0,119.5861,119.7832,119.5369,119.7339,37936.0
2024-12-19 12:40:00,121.47,121.62,120.95,120.98,72012.0,119.7044,119.8522,119.1919,119.2215,72012.0
2024-12-19 12:45:00,120.98,121.27,120.96,121.15,63581.0,119.2215,119.5073,119.2018,119.389,63581.0
2024-12-19 12:50:00,121.14,121.35,121.06,121.26,27651.0,119.3792,119.5861,119.3003,119.4974,27651.0
2024-12-19 12:55:00,121.27,121.6,121.26,121.51,23415.0,119.5073,119.8325,119.4974,119.7438,23415.0
2024-12-19 13:00:00,121.48,121.48,120.86,120.96,28702.0,119.7142,119.7142,119.1032,119.2018,28702.0
2024-12-19 13:05:00,120.96,121.29,120.92,121.28,52135.0,119.2018,119.527,119.1624,119.5171,52135.0
2024-12-19 13:10:00,121.25,121.29,121.1,121.23,51737.0,119.4876,119.527,119.3398,119.4679,51737.0
2024-12-19 13:15:00,121.23,121.26,121.09,121.18,24827.0,119.4679,119.4974,119.3299,119.4186,24827.0
2024-12-19 13:20:00,121.15,121.35,121.06,121.35,20982.0,119.389,119.5861,119.3003,119.5861,20982.0
2024-12-19 13:25:00,121.38,121.58,121.27,121.54,38778.0,119.6157,119.8128,119.5073,119.7734,38778.0
2024-12-19 13:30:00,121.53,121.65,121.43,121.63,20578.0,119.7635,119.8818,119.665,119.8621,20578.0
2024-12-19 13:35:00,121.61,121.88,121.52,121.72,51785.0,119.8423,120.1084,119.7537,119.9507,51785.0
2024-12-19 13:40:00,121.74,121.95,121.73,121.83,34426.0,119.9705,120.1774,119.9606,120.0591,34426.0
2024-12-19 13:45:00,121.84,121.91,121.75,121.84,39224.0,120.069,120.138,119.9803,120.069,39224.0
2024-12-19 13:50:00,121.81,121.95,121.72,121.74,31812.0,120.0394,120.1774,119.9507,119.9705,31812.0
2024-12-19 13:55:00,121.74,122.01,121.71,122.01,42424.0,119.9705,120.2365,119.9409,120.2365,42424.0
2024-12-19 14:00:00,121.99,122.04,121.68,121.73,42967.0,120.2168,120.2661,119.9113,119.9606,42967.0
2024-12-19 14:05:00,121.7,121.74,121.51,121.52,21652.0,119.931,119.9705,119.7438,119.7537,21652.0
2024-12-19 14:10:00,121.54,121.54,121.26,121.28,21477.0,119.7734,119.7734,119.4974,119.5171,21477.0
2024-12-19 14:15:00,121.26,121.3,121.19,121.28,30892.0,119.4974,119.5369,119.4284,119.5171,30892.0
2024-12-19 14:20:00,121.26,121.29,120.96,121.19,49949.0,119.4974,119.527,119.2018,119.4284,49949.0
2024-12-19 14:25:00,121.22,121.28,121.05,121.13,25971.0,119.458,119.5171,119.2905,119.3693,25971.0
2024-12-19 14:30:00,121.12,121.14,121.02,121.08,17525.0,119.3595,119.3792,119.2609,119.32,17525.0
2024-12-19 14:35:00,121.09,121.2,121.06,121.19,12299.0,119.3299,119.4383,119.3003,119.4284,12299.0
2024-12-19 14:40:00,121.15,121.17,120.82,120.84,35422.0,119.389,119.4087,119.0638,119.0835,35422.0
2024-12-19 14:45:00,120.87,120.92,120.78,120.85,21344.0,119.1131,119.1624,119.0244,119.0934,21344.0
2024-12-19 14:50:00,120.85,120.98,120.7,120.77,19892.0,119.0934,119.2215,118.9456,119.0146,19892.0
2024-12-19 14:55:00,120.78,120.82,120.56,120.59,31799.0,119.0244,119.0638,118.8076,118.8372,31799.0
2024-12-19 15:00:00,120.61,120.68,120.48,120.62,41899.0,118.8569,118.9259,118.7288,118.8667,41899.0
2024-12-19 15:05:00,120.62,120.62,120.44,120.53,62268.0,118.8667,118.8667,118.6894,118.778,62268.0
2024-12-19 15:10:00,120.53,120.71,120.35,120.66,69438.0,118.778,118.9554,118.6007,118.9062,69438.0
2024-12-19 15:15:00,120.66,120.82,120.62,120.75,63120.0,118.9062,119.0638,118.8667,118.9948,63120.0
2024-12-19 15:20:00,120.73,121.0,120.65,120.95,47625.0,118.9751,119.2412,118.8963,119.1919,47625.0
2024-12-19 15:25:00,120.98,120.99,120.65,120.86,60978.0,119.2215,119.2314,118.8963,119.1032,60978.0
2024-12-19 15:30:00,120.85,120.88,120.51,120.53,72109.0,119.0934,119.123,118.7583,118.778,72109.0
2024-12-19 15:35:00,120.53,121.09,120.33,121.05,107971.0,118.778,119.3299,118.581,119.2905,107971.0
2024-12-19 15:40:00,121.02,121.11,120.86,120.99,72086.0,119.2609,119.3496,119.1032,119.2314,72086.0
2024-12-19 15:45:00,121.0,121.1,120.68,120.68,90239.0,119.2412,119.3398,118.9259,118.9259,90239.0
2024-12-19 15:50:00,120.66,120.68,120.34,120.41,177441.0,118.9062,118.9259,118.5908,118.6598,177441.0
2024-12-19 15:55:00,120.42,120.58,120.3,120.48,548967.0,118.6696,118.8273,118.5514,118.7288,548967.0
2024-12-20 09:30:00,121.2,121.33,120.52,121.12,808804.0,119.4383,119.5664,118.7682,119.3595,808804.0
2024-12-20 09:35:00,121.1,121.93,121.02,121.88,58642.0,119.3398,120.1577,119.2609,120.1084,58642.0
2024-12-20 09:40:00,121.8,121.97,121.5,121.63,45454.0,120.0296,120.1971,119.7339,119.8621,45454.0
2024-12-20 09:45:00,121.64,121.78,121.2,121.42,18436.0,119.8719,120.0099,119.4383,119.6551,18436.0
2024-12-20 09:50:00,121.42,121.82,121.29,121.57,39054.0,119.6551,120.0493,119.527,119.8029,39054.0
2024-12-20 09:55:00,121.66,121.72,121.32,121.34,31856.0,119.8916,119.9507,119.5566,119.5763,31856.0
2024-12-20 10:00:00,121.41,121.92,121.34,121.7,53172.0,119.6453,120.1478,119.5763,119.931,53172.0
2024-12-20 10:05:00,121.7,121.88,121.47,121.55,25406.0,119.931,120.1084,119.7044,119.7832,25406.0
2024-12-20 10:10:00,121.56,122.3,121.35,122.23,71415.0,119.7931,120.5223,119.5861,120.4533,71415.0
2024-12-20 10:15:00,122.23,122.47,122.07,122.33,46515.0,120.4533,120.6898,120.2957,120.5519,46515.0
2024-12-20 10:20:00,122.33,122.5,122.28,122.44,45735.0,120.5519,120.7194,120.5026,120.6603,45735.0
2024-12-20 10:25:00,122.44,122.7,122.38,122.65,62506.0,120.6603,120.9165,120.6012,120.8672,62506.0
2024-12-20 10:30:00,122.67,123.09,122.64,122.96,75118.0,120.8869,121.3008,120.8574,121.1727,75118.0
2024-12-20 10:35:00,122.96,123.2,122.84,123.09,41615.0,121.1727,121.4092,121.0545,121.3008,41615.0
2024-12-20 10:40:00,123.09,123.18,122.84,123.07,56545.0,121.3008,121.3895,121.0545,121.2811,56545.0
2024-12-20 10:45:00,123.07,123.07,122.84,122.99,31747.0,121.2811,121.2811,121.0545,121.2023,31747.0
2024-12-20 10:50:00,122.97,123.21,122.87,123.17,27731.0,121.1826,121.4191,121.084,121.3797,27731.0
2024-12-20 10:55:00,123.17,123.21,122.96,122.97,22885.0,121.3797,121.4191,121.1727,121.1826,22885.0
2024-12-20 11:00:00,122.92,123.38,122.91,123.38,23036.0,121.1333,121.5866,121.1234,121.5866,23036.0
2024-12-20 11:05:00,123.36,123.45,123.19,123.29,30559.0,121.5669,121.6556,121.3994,121.4979,30559.0
2024-12-20 11:10:00,123.29,123.56,123.28,123.32,257229.0,121.4979,121.764,121.4881,121.5275,257229.0
2024-12-20 11:15:00,123.33,124.06,123.24,123.82,122890.0,121.5373,122.2567,121.4487,122.0202,122890.0
2024-12-20 11:20:00,123.8,123.94,123.63,123.8,38965.0,122.0005,122.1385,121.833,122.0005,38965.0
2024-12-20 11:25:00,123.84,123.94,123.63,123.81,30834.0,122.0399,122.1385,121.833,122.0104,30834.0
2024-12-20 11:30:00,123.84,123.94,123.71,123.77,43202.0,122.0399,122.1385,121.9118,121.9709,43202.0
2024-12-20 11:35:00,123.79,124.04,123.77,124.04,53380.0,121.9907,122.237,121.9709,122.237,53380.0
2024-12-20 11:40:00,124.02,124.22,123.91,124.17,28484.0,122.2173,122.4144,122.1089,122.3651,28484.0
2024-12-20 11:45:00,124.18,124.23,124.03,124.12,22321.0,122.375,122.4243,122.2272,122.3159,22321.0
2024-12-20 11:50:00,124.14,124.19,123.89,123.98,37637.0,122.3356,122.3848,122.0892,122.1779,37637.0
2024-12-20 11:55:00,124.0,124.3,124.0,124.12,106910.0,122.1976,122.4932,122.1976,122.3159,106910.0
2024-12-20 12:00:00,124.16,124.39,124.05,124.29,34892.0,122.3553,122.5819,122.2469,122.4834,34892.0
2024-12-20 12:05:00,124.29,124.32,124.16,124.3,28168.0,122.4834,122.513,122.3553,122.4932,28168.0
2024-12-20 12:10:00,124.3,124.36,124.15,124.34,36588.0,122.4932,122.5524,122.3454,122.5327,36588.0
2024-12-20 12:15:00,124.33,124.35,124.23,124.28,26499.0,122.5228,122.5425,122.4243,122.4735,26499.0
2024-12-20 12:20:00,124.3,124.36,124.14,124.31,30275.0,122.4932,122.5524,122.3356,122.5031,30275.0
2024-12-20 12:25:00,124.34,124.54,124.27,124.5,43557.0,122.5327,122.7298,122.4637,122.6903,43557.0
2024-12-20 12:30:00,124.49,124.52,124.1,124.27,30431.0,122.6805,122.71,122.2962,122.4637,30431.0
2024-12-20 12:35:00,124.26,124.53,124.15,124.51,35859.0,122.4538,122.7199,122.3454,122.7002,35859.0
2024-12-20 12:40:00,124.51,124.53,124.29,124.3,36689.0,122.7002,122.7199,122.4834,122.4932,36689.0
2024-12-20 12:45:00,124.29,124.33,124.08,124.23,39151.0,122.4834,122.5228,122.2764,122.4243,39151.0
2024-12-20 12:50:00,124.2,124.25,124.1,124.15,41618.0,122.3947,122.444,122.2962,122.3454,41618.0
2024-12-20 12:55:00,124.15,124.18,124.03,124.11,23126.0,122.3454,122.375,122.2272,122.306,23126.0
2024-12-20 13:00:00,124.11,124.13,123.92,123.93,15614.0,122.306,122.3257,122.1188,122.1286,15614.0
2024-12-20 13:05:00,123.93,123.94,123.63,123.72,31537.0,122.1286,122.1385,121.833,121.9217,31537.0
2024-12-20 13:10:00,123.7,123.81,123.69,123.77,15114.0,121.902,122.0104,121.8921,121.9709,15114.0
2024-12-20 13:15:00,123.78,123.78,123.51,123.62,11572.0,121.9808,121.9808,121.7147,121.8231,11572.0
2024-12-20 13:20:00,123.65,123.65,123.31,123.34,9630.0,121.8527,121.8527,121.5176,121.5472,9630.0
2024-12-20 13:25:00,123.3,123.33,123.08,123.13,168572.0,121.5078,121.5373,121.291,121.3403,168572.0
2024-12-20 13:30:00,123.13,123.4,123.12,123.36,17567.0,121.3403,121.6063,121.3304,121.5669,17567.0
2024-12-20 13:35:00,123.38,123.42,123.22,123.26,7602.0,121.5866,121.626,121.4289,121.4684,7602.0
2024-12-20 13:40:00,123.29,123.48,123.29,123.42,9916.0,121.4979,121.6852,121.4979,121.626,9916.0
2024-12-20 13:45:00,123.44,123.48,123.33,123.34,8936.0,121.6457,121.6852,121.5373,121.5472,8936.0
2024-12-20 13:50:00,123.32,123.74,123.28,123.71,10197.0,121.5275,121.9414,121.4881,121.9118,10197.0
2024-12-20 13:55:00,123.73,123.82,123.39,123.46,8700.0,121.9315,122.0202,121.5965,121.6655,8700.0
2024-12-20 14:00:00,123.42,123.52,123.41,123.44,15437.0,121.626,121.7246,121.6162,121.6457,15437.0
2024-12-20 14:05:00,123.46,123.58,123.44,123.54,12434.0,121.6655,121.7837,121.6457,121.7443,12434.0
2024-12-20 14:10:00,123.55,123.59,123.48,123.59,8130.0,121.7541,121.7936,121.6852,121.7936,8130.0
2024-12-20 14:15:00,123.55,123.67,123.5,123.62,17037.0,121.7541,121.8724,121.7049,121.8231,17037.0
2024-12-20 14:20:00,123.65,123.75,123.59,123.72,18390.0,121.8527,121.9512,121.7936,121.9217,18390.0
2024-12-20 14:25:00,123.71,123.85,123.69,123.83,25508.0,121.9118,122.0498,121.8921,122.0301,25508.0
2024-12-20 14:30:00,123.8,123.97,123.76,123.94,21730.0,122.0005,122.168,121.9611,122.1385,21730.0
2024-12-20 14:35:00,123.94,124.07,123.93,123.94,56227.0,122.1385,122.2666,122.1286,122.1385,56227.0
2024-12-20 14:40:00,123.94,124.05,123.88,124.01,28559.0,122.1385,122.2469,122.0793,122.2075,28559.0
2024-12-20 14:45:00,123.96,123.99,123.74,123.77,44581.0,122.1582,122.1878,121.9414,121.9709,44581.0
2024-12-20 14:50:00,123.76,123.83,123.57,123.7,27551.0,121.9611,122.0301,121.7739,121.902,27551.0
2024-12-20 14:55:00,123.66,123.75,123.58,123.71,51106.0,121.8625,121.9512,121.7837,121.9118,51106.0
2024-12-20 15:00:00,123.72,123.97,123.66,123.86,55951.0,121.9217,122.168,121.8625,122.0596,55951.0
2024-12-20 15:05:00,123.85,123.94,123.79,123.87,56354.0,122.0498,122.1385,121.9907,122.0695,56354.0
2024-12-20 15:10:00,123.84,123.87,123.64,123.72,56211.0,122.0399,122.0695,121.8428,121.9217,56211.0
2024-12-20 15:15:00,123.7,123.73,123.53,123.61,34559.0,121.902,121.9315,121.7344,121.8133,34559.0
2024-12-20 15:20:00,123.59,123.66,123.37,123.62,25383.0,121.7936,121.8625,121.5768,121.8231,25383.0
2024-12-20 15:25:00,123.58,123.75,123.54,123.61,28335.0,121.7837,121.9512,121.7443,121.8133,28335.0
2024-12-20 15:30:00,123.6,123.69,123.25,123.35,63875.0,121.8034,121.8921,121.4585,121.5571,63875.0
2024-12-20 15:35:00,123.33,123.93,123.23,123.86,45400.0,121.5373,122.1286,121.4388,122.0596,45400.0
2024-12-20 15:40:00,123.84,123.95,123.61,123.73,49578.0,122.0399,122.1483,121.8133,121.9315,49578.0
2024-12-20 15:45:00,123.73,123.8,123.6,123.65,46196.0,121.9315,122.0005,121.8034,121.8527,46196.0
2024-12-20 15:50:00,123.64,123.7,123.35,123.54,100291.0,121.8428,121.902,121.5571,121.7443,100291.0
2024-12-20 15:55:00,123.5,123.56,123.28,123.44,430424.0,121.7049,121.764,121.4881,121.6457,430424.0
2024-12-23 09:30:00,123.1,123.85,122.79,123.39,75695.0,121.3107,122.0498,121.0052,121.5965,75695.0
2024-12-23 09:35:00,123.38,123.57,123.14,123.23,27981.0,121.5866,121.7739,121.3501,121.4388,27981.0
2024-12-23 09:40:00,123.23,123.64,123.12,123.56,35716.0,121.4388,121.8428,121.3304,121.764,35716.0
2024-12-23 09:45:00,123.56,123.56,123.09,123.09,29736.0,121.764,121.764,121.3008,121.3008,29736.0
2024-12-23 09:50:00,123.04,123.32,123.02,123.21,21167.0,121.2516,121.5275,121.2318,121.4191,21167.0
2024-12-23 09:55:00,123.28,123.43,123.17,123.25,18532.0,121.4881,121.6359,121.3797,121.4585,18532.0
2024-12-23 10:00:00,123.28,123.38,122.9,123.06,27514.0,121.4881,121.5866,121.1136,121.2713,27514.0
2024-12-23 10:05:00,123.04,123.18,122.9,122.92,22016.0,121.2516,121.3895,121.1136,121.1333,22016.0
2024-12-23 10:10:00,122.85,123.18,122.85,123.01,17563.0,121.0643,121.3895,121.0643,121.222,17563.0
2024-12-23 10:15:00,123.01,123.2,122.99,123.12,20543.0,121.222,121.4092,121.2023,121.3304,20543.0
2024-12-23 10:20:00,123.12,123.25,123.0,123.03,8922.0,121.3304,121.4585,121.2121,121.2417,8922.0
2024-12-23 10:25:00,122.99,123.3,122.97,123.25,12728.0,121.2023,121.5078,121.1826,121.4585,12728.0
2024-12-23 10:30:00,123.29,123.34,123.15,123.33,23163.0,121.4979,121.5472,121.36,121.5373,23163.0
2024-12-23 10:35:00,123.32,123.35,123.02,123.3,9421.0,121.5275,121.5571,121.2318,121.5078,9421.0
2024-12-23 10:40:00,123.27,123.3,122.96,122.97,11172.0,121.4782,121.5078,121.1727,121.1826,11172.0
2024-12-23 10:45:00,123.01,123.06,122.84,122.99,10604.0,121.222,121.2713,121.0545,121.2023,10604.0
2024-12-23 10:50:00,123.0,123.03,122.89,122.93,8708.0,121.2121,121.2417,121.1037,121.1432,8708.0
2024-12-23 10:55:00,122.95,123.14,122.95,123.08,13891.0,121.1629,121.3501,121.1629,121.291,13891.0
2024-12-23 11:00:00,123.07,123.3,123.05,123.1,13744.0,121.2811,121.5078,121.2614,121.3107,13744.0
2024-12-23 11:05:00,123.09,123.17,122.94,123.03,14136.0,121.3008,121.3797,121.153,121.2417,14136.0
2024-12-23 11:10:00,123.04,123.24,123.03,123.24,10805.0,121.2516,121.4487,121.2417,121.4487,10805.0
2024-12-23 11:15:00,123.21,123.39,123.11,123.39,10302.0,121.4191,121.5965,121.3205,121.5965,10302.0
2024-12-23 11:20:00,123.38,123.6,123.38,123.5,14829.0,121.5866,121.8034,121.5866,121.7049,14829.0
2024-12-23 11:25:00,123.53,123.66,123.49,123.58,10390.0,121.7344,121.8625,121.695,121.7837,10390.0
2024-12-23 11:30:00,123.58,123.68,123.53,123.68,8446.0,121.7837,121.8823,121.7344,121.8823,8446.0
2024-12-23 11:35:00,123.68,123.78,123.66,123.75,9991.0,121.8823,121.9808,121.8625,121.9512,9991.0
2024-12-23 11:40:00,123.74,124.05,123.74,123.97,13541.0,121.9414,122.2469,121.9414,122.168,13541.0
2024-12-23 11:45:00,123.95,124.13,123.91,124.06,16624.0,122.1483,122.3257,122.1089,122.2567,16624.0
2024-12-23 11:50:00,124.1,124.15,124.03,124.11,8526.0,122.2962,122.3454,122.2272,122.306,8526.0
2024-12-23 11:55:00,124.12,124.19,124.06,124.19,8109.0,122.3159,122.3848,122.2567,122.3848,8109.0
2024-12-23 12:00:00,124.18,124.28,124.16,124.23,14243.0,122.375,122.4735,122.3553,122.4243,14243.0
2024-12-23 12:05:00,124.19,124.2,124.0,124.08,10821.0,122.3848,122.3947,122.1976,122.2764,10821.0
2024-12-23 12:10:00,124.06,124.13,123.94,123.94,10493.0,122.2567,122.3257,122.1385,122.1385,10493.0
2024-12-23 12:15:00,123.94,123.99,123.82,123.97,10438.0,122.1385,122.1878,122.0202,122.168,10438.0
2024-12-23 12:20:00,123.97,124.09,123.92,124.05,5964.0,122.168,122.2863,122.1188,122.2469,5964.0
2024-12-23 12:25:00,124.07,124.15,124.02,124.1,13566.0,122.2666,122.3454,122.2173,122.2962,13566.0
2024-12-23 12:30:00,124.12,124.17,124.05,124.09,4246.0,122.3159,122.3651,122.2469,122.2863,4246.0
2024-12-23 12:35:00,124.11,124.11,123.87,123.98,14290.0,122.306,122.306,122.0695,122.1779,14290.0
2024-12-23 12:40:00,123.99,124.0,123.85,123.95,6279.0,122.1878,122.1976,122.0498,122.1483,6279.0
2024-12-23 12:45:00,123.97,124.1,123.89,124.0,55740.0,122.168,122.2962,122.0892,122.1976,55740.0
2024-12-23 12:50:00,123.99,124.09,123.97,123.99,4115.0,122.1878,122.2863,122.168,122.1878,4115.0
2024-12-23 12:55:00,123.96,124.27,123.95,124.11,9472.0,122.1582,122.4637,122.1483,122.306,9472.0
2024-12-23 13:00:00,124.08,124.26,124.06,124.23,10867.0,122.2764,122.4538,122.2567,122.4243,10867.0
2024-12-23 13:05:00,124.23,124.26,124.16,124.16,14461.0,122.4243,122.4538,122.3553,122.3553,14461.0
2024-12-23 13:10:00,124.14,124.19,124.11,124.12,5146.0,122.3356,122.3848,122.306,122.3159,5146.0
2024-12-23 13:15:00,124.13,124.16,124.01,124.12,8093.0,122.3257,122.3553,122.2075,122.3159,8093.0
2024-12-23 13:20:00,124.09,124.17,124.02,124.04,7593.0,122.2863,122.3651,122.2173,122.237,7593.0
2024-12-23 13:25:00,124.04,124.19,124.04,124.16,8234.0,122.237,122.3848,122.237,122.3553,8234.0
2024-12-23 13:30:00,124.16,124.23,124.13,124.22,8684.0,122.3553,122.4243,122.3257,122.4144,8684.0
2024-12-23 13:35:00,124.24,124.27,124.18,124.27,10427.0,122.4341,122.4637,122.375,122.4637,10427.0
2024-12-23 13:40:00,124.28,124.31,124.11,124.19,13856.0,122.4735,122.5031,122.306,122.3848,13856.0
2024-12-23 13:45:00,124.17,124.17,123.99,124.08,12813.0,122.3651,122.3651,122.1878,122.2764,12813.0
2024-12-23 13:50:00,124.07,124.22,124.07,124.18,5989.0,122.2666,122.4144,122.2666,122.375,5989.0
2024-12-23 13:55:00,124.17,124.2,124.12,124.15,12871.0,122.3651,122.3947,122.3159,122.3454,12871.0
2024-12-23 14:00:00,124.16,124.22,124.08,124.21,11452.0,122.3553,122.4144,122.2764,122.4046,11452.0
2024-12-23 14:05:00,124.2,124.22,124.12,124.12,11908.0,122.3947,122.4144,122.3159,122.3159,11908.0
2024-12-23 14:10:00,124.11,124.16,124.08,124.12,9801.0,122.306,122.3553,122.2764,122.3159,9801.0
2024-12-23 14:15:00,124.11,124.14,124.09,124.12,7580.0,122.306,122.3356,122.2863,122.3159,7580.0
2024-12-23 14:20:00,124.14,124.19,124.08,124.09,15237.0,122.3356,122.3848,122.2764,122.2863,15237.0
2024-12-23 14:25:00,124.08,124.15,124.06,124.15,19426.0,122.2764,122.3454,122.2567,122.3454,19426.0
2024-12-23 14:30:00,124.2,124.22,124.09,124.15,5737.0,122.3947,122.4144,122.2863,122.3454,5737.0
2024-12-23 14:35:00,124.16,124.16,123.98,124.0,18842.0,122.3553,122.3553,122.1779,122.1976,18842.0
2024-12-23 14:40:00,124.03,124.17,124.02,124.16,11213.0,122.2272,122.3651,122.2173,122.3553,11213.0
2024-12-23 14:45:00,124.16,124.24,124.1,124.12,17261.0,122.3553,122.4341,122.2962,122.3159,17261.0
2024-12-23 14:50:00,124.11,124.19,124.07,124.19,10598.0,122.306,122.3848,122.2666,122.3848,10598.0
2024-12-23 14:55:00,124.19,124.24,124.1,124.19,12876.0,122.3848,122.4341,122.2962,122.3848,12876.0
2024-12-23 15:00:00,124.14,124.23,124.08,124.18,25686.0,122.3356,122.4243,122.2764,122.375,25686.0
2024-12-23 15:05:00,124.18,124.22,124.08,124.14,14027.0,122.375,122.4144,122.2764,122.3356,14027.0
2024-12-23 15:10:00,124.14,124.18,124.02,124.15,12350.0,122.3356,122.375,122.2173,122.3454,12350.0
2024-12-23 15:15:00,124.15,124.2,123.93,123.97,19017.0,122.3454,122.3947,122.1286,122.168,19017.0
2024-12-23 15:20:00,124.01,124.15,123.97,124.15,12578.0,122.2075,122.3454,122.168,122.3454,12578.0
2024-12-23 15:25:00,124.16,124.23,124.12,124.15,15076.0,122.3553,122.4243,122.3159,122.3454,15076.0
2024-12-23 15:30:00,124.16,124.2,124.05,124.09,16250.0,122.3553,122.3947,122.2469,122.2863,16250.0
2024-12-23 15:35:00,124.09,124.26,124.04,124.19,32907.0,122.2863,122.4538,122.237,122.3848,32907.0
2024-12-23 15:40:00,124.22,124.44,124.2,124.42,37314.0,122.4144,122.6312,122.3947,122.6115,37314.0
2024-12-23 15:45:00,124.44,124.55,124.41,124.46,36697.0,122.6312,122.7396,122.6016,122.6509,36697.0
2024-12-23 15:50:00,124.45,124.63,124.4,124.53,71433.0,122.6411,122.8184,122.5918,122.7199,71433.0
2024-12-23 15:55:00,124.51,124.67,124.38,124.44,191304.0,122.7002,122.8579,122.5721,122.6312,191304.0
2024-12-24 09:30:00,125.07,125.36,124.59,124.96,55804.0,123.2521,123.5378,122.779,123.1437,55804.0
2024-12-24 09:35:00,124.92,125.2,124.79,125.09,28206.0,123.1042,123.3802,122.9761,123.2718,28206.0
2024-12-24 09:40:00,125.07,125.36,125.05,125.14,17358.0,123.2521,123.5378,123.2323,123.321,17358.0
2024-12-24 09:45:00,125.12,125.24,125.06,125.14,32157.0,123.3013,123.4196,123.2422,123.321,32157.0
2024-12-24 09:50:00,125.14,125.24,124.99,125.24,14119.0,123.321,123.4196,123.1732,123.4196,14119.0
2024-12-24 09:55:00,125.22,125.22,125.0,125.19,24489.0,123.3999,123.3999,123.1831,123.3703,24489.0
2024-12-24 10:00:00,125.2,125.45,125.12,125.37,40742.0,123.3802,123.6265,123.3013,123.5477,40742.0
2024-12-24 10:05:00,125.37,125.66,125.33,125.38,35120.0,123.5477,123.8335,123.5083,123.5575,35120.0
2024-12-24 10:10:00,125.38,125.63,125.37,125.63,15070.0,123.5575,123.8039,123.5477,123.8039,15070.0
2024-12-24 10:15:00,125.63,125.92,125.62,125.89,24017.0,123.8039,124.0897,123.7941,124.0601,24017.0
2024-12-24 10:20:00,125.89,126.07,125.82,126.03,25888.0,124.0601,124.2375,123.9912,124.1981,25888.0
2024-12-24 10:25:00,126.03,126.09,125.92,126.0,28487.0,124.1981,124.2572,124.0897,124.1685,28487.0
2024-12-24 10:30:00,126.0,126.13,125.92,126.12,30040.0,124.1685,124.2966,124.0897,124.2868,30040.0
2024-12-24 10:35:00,126.12,126.18,126.0,126.07,37966.0,124.2868,124.3459,124.1685,124.2375,37966.0
2024-12-24 10:40:00,126.05,126.29,126.04,126.28,22646.0,124.2178,124.4543,124.208,124.4445,22646.0
2024-12-24 10:45:00,126.29,126.44,126.23,126.4,42501.0,124.4543,124.6021,124.3952,124.5627,42501.0
2024-12-24 10:50:00,126.42,126.43,126.19,126.21,28040.0,124.5824,124.5923,124.3558,124.3755,28040.0
2024-12-24 10:55:00,126.2,126.4,126.11,126.38,18301.0,124.3656,124.5627,124.2769,124.543,18301.0
2024-12-24 11:00:00,126.39,126.51,126.36,126.43,31560.0,124.5529,124.6711,124.5233,124.5923,31560.0
2024-12-24 11:05:00,126.41,126.52,126.3,126.36,22970.0,124.5726,124.681,124.4642,124.5233,22970.0
2024-12-24 11:10:00,126.34,126.34,126.2,126.27,22360.0,124.5036,124.5036,124.3656,124.4346,22360.0
2024-12-24 11:15:00,126.26,126.33,126.22,126.32,13761.0,124.4248,124.4937,124.3853,124.4839,13761.0
2024-12-24 11:20:00,126.31,126.4,126.23,126.36,22506.0,124.474,124.5627,124.3952,124.5233,22506.0
2024-12-24 11:25:00,126.39,126.44,126.35,126.36,15548.0,124.5529,124.6021,124.5134,124.5233,15548.0
2024-12-24 11:30:00,126.36,126.41,126.29,126.35,17154.0,124.5233,124.5726,124.4543,124.5134,17154.0
2024-12-24 11:35:00,126.37,126.49,126.34,126.48,24719.0,124.5332,124.6514,124.5036,124.6416,24719.0
2024-12-24 11:40:00,126.48,126.52,126.39,126.52,17959.0,124.6416,124.681,124.5529,124.681,17959.0
2024-12-24 11:45:00,126.5,126.63,126.47,126.63,22105.0,124.6613,124.7894,124.6317,124.7894,22105.0
2024-12-24 11:50:00,126.61,126.66,126.38,126.45,27532.0,124.7697,124.8189,124.543,124.612,27532.0
2024-12-24 11:55:00,126.45,126.61,126.43,126.57,41388.0,124.612,124.7697,124.5923,124.7302,41388.0
2024-12-24 12:00:00,126.56,126.78,126.51,126.78,35018.0,124.7204,124.9372,124.6711,124.9372,35018.0
2024-12-24 12:05:00,126.77,127.0,126.72,127.0,51946.0,124.9273,125.154,124.8781,125.154,51946.0
2024-12-24 12:10:00,126.98,126.99,126.75,126.8,57507.0,125.1343,125.1441,124.9076,124.9569,57507.0
2024-12-24 12:15:00,126.82,126.89,126.74,126.89,24626.0,124.9766,125.0456,124.8978,125.0456,24626.0
2024-12-24 12:20:00,126.89,127.04,126.87,127.01,37657.0,125.0456,125.1934,125.0259,125.1639,37657.0
2024-12-24 12:25:00,127.02,127.09,126.96,127.07,49754.0,125.1737,125.2427,125.1146,125.223,49754.0
2024-12-24 12:30:00,127.05,127.08,126.84,126.86,52064.0,125.2033,125.2328,124.9963,125.016,52064.0
2024-12-24 12:35:00,126.85,127.0,126.78,126.98,43944.0,125.0062,125.154,124.9372,125.1343,43944.0
2024-12-24 12:40:00,126.98,127.06,126.88,126.96,73642.0,125.1343,125.2131,125.0357,125.1146,73642.0
2024-12-24 12:45:00,126.94,127.15,126.9,127.07,67925.0,125.0949,125.3018,125.0555,125.223,67925.0
2024-12-24 12:50:00,127.09,127.22,127.03,127.03,81829.0,125.2427,125.3708,125.1836,125.1836,81829.0
2024-12-24 12:55:00,127.03,127.19,126.96,127.12,182263.0,125.1836,125.3412,125.1146,125.2723,182263.0
2024-12-26 09:30:00,126.53,126.91,126.52,126.79,60259.0,124.6908,125.0653,124.681,124.9471,60259.0
2024-12-26 09:35:00,126.85,127.04,126.49,126.89,35886.0,125.0062,125.1934,124.6514,125.0456,35886.0
2024-12-26 09:40:00,126.9,127.02,126.86,127.0,27417.0,125.0555,125.1737,125.016,125.154,27417.0
2024-12-26 09:45:00,127.0,127.16,126.94,127.16,16464.0,125.154,125.3117,125.0949,125.3117,16464.0
2024-12-26 09:50:00,127.16,127.22,126.7,126.8,18843.0,125.3117,125.3708,124.8584,124.9569,18843.0
2024-12-26 09:55:00,126.79,127.15,126.73,127.15,10137.0,124.9471,125.3018,124.8879,125.3018,10137.0
2024-12-26 10:00:00,127.12,127.29,126.98,127.1,39916.0,125.2723,125.4398,125.1343,125.2525,39916.0
2024-12-26 10:05:00,127.11,127.15,126.84,126.84,17069.0,125.2624,125.3018,124.9963,124.9963,17069.0
2024-12-26 10:10:00,126.86,127.02,126.77,127.02,13078.0,125.016,125.1737,124.9273,125.1737,13078.0
2024-12-26 10:15:00,126.99,127.1,126.94,127.03,12621.0,125.1441,125.2525,125.0949,125.1836,12621.0
2024-12-26 10:20:00,127.03,127.38,127.03,127.34,17764.0,125.1836,125.5285,125.1836,125.4891,17764.0
2024-12-26 10:25:00,127.35,127.42,127.22,127.34,14944.0,125.4989,125.5679,125.3708,125.4891,14944.0
2024-12-26 10:30:00,127.29,127.37,127.23,127.31,13710.0,125.4398,125.5186,125.3807,125.4595,13710.0
2024-12-26 10:35:00,127.29,127.33,127.09,127.14,18043.0,125.4398,125.4792,125.2427,125.292,18043.0
2024-12-26 10:40:00,127.13,127.21,126.99,127.11,14988.0,125.2821,125.3609,125.1441,125.2624,14988.0
2024-12-26 10:45:00,127.06,127.17,126.97,127.16,10237.0,125.2131,125.3215,125.1244,125.3117,10237.0
2024-12-26 10:50:00,127.17,127.3,127.12,127.25,15874.0,125.3215,125.4496,125.2723,125.4004,15874.0
2024-12-26 10:55:00,127.19,127.23,127.12,127.23,26948.0,125.3412,125.3807,125.2723,125.3807,26948.0
2024-12-26 11:00:00,127.22,127.43,127.22,127.28,40078.0,125.3708,125.5777,125.3708,125.4299,40078.0
2024-12-26 11:05:00,127.32,127.36,127.25,127.29,10384.0,125.4693,125.5088,125.4004,125.4398,10384.0
2024-12-26 11:10:00,127.34,127.36,127.18,127.28,8133.0,125.4891,125.5088,125.3314,125.4299,8133.0
2024-12-26 11:15:00,127.28,127.34,127.16,127.29,13797.0,125.4299,125.4891,125.3117,125.4398,13797.0
2024-12-26 11:20:00,127.32,127.38,127.21,127.22,9621.0,125.4693,125.5285,125.3609,125.3708,9621.0
2024-12-26 11:25:00,127.23,127.27,127.13,127.21,8022.0,125.3807,125.4201,125.2821,125.3609,8022.0
2024-12-26 11:30:00,127.22,127.38,127.2,127.29,30016.0,125.3708,125.5285,125.3511,125.4398,30016.0
2024-12-26 11:35:00,127.33,127.38,127.29,127.35,10332.0,125.4792,125.5285,125.4398,125.4989,10332.0
2024-12-26 11:40:00,127.36,127.52,127.35,127.47,14261.0,125.5088,125.6664,125.4989,125.6172,14261.0
2024-12-26 11:45:00,127.5,127.53,127.45,127.51,8585.0,125.6467,125.6763,125.5975,125.6566,8585.0
2024-12-26 11:50:00,127.53,127.67,127.49,127.66,45921.0,125.6763,125.8143,125.6369,125.8044,45921.0
2024-12-26 11:55:00,127.67,127.74,127.64,127.68,8325.0,125.8143,125.8832,125.7847,125.8241,8325.0
2024-12-26 12:00:00,127.69,127.71,127.61,127.62,8839.0,125.834,125.8537,125.7551,125.765,8839.0
2024-12-26 12:05:00,127.64,127.69,127.61,127.67,7322.0,125.7847,125.834,125.7551,125.8143,7322.0
2024-12-26 12:10:00,127.69,127.73,127.66,127.67,19921.0,125.834,125.8734,125.8044,125.8143,19921.0
2024-12-26 12:15:00,127.65,127.82,127.62,127.8,13600.0,125.7946,125.9621,125.765,125.9424,13600.0
2024-12-26 12:20:00,127.82,127.82,127.75,127.78,13610.0,125.9621,125.9621,125.8931,125.9227,13610.0
2024-12-26 12:25:00,127.78,127.78,127.68,127.7,17085.0,125.9227,125.9227,125.8241,125.8438,17085.0
2024-12-26 12:30:00,127.67,127.81,127.64,127.81,11931.0,125.8143,125.9522,125.7847,125.9522,11931.0
2024-12-26 12:35:00,127.81,127.88,127.8,127.83,8413.0,125.9522,126.0212,125.9424,125.9719,8413.0
2024-12-26 12:40:00,127.84,127.86,127.8,127.83,5069.0,125.9818,126.0015,125.9424,125.9719,5069.0
2024-12-26 12:45:00,127.85,127.89,127.5,127.61,23479.0,125.9916,126.0311,125.6467,125.7551,23479.0
2024-12-26 12:50:00,127.57,127.66,127.46,127.66,6660.0,125.7157,125.8044,125.6073,125.8044,6660.0
2024-12-26 12:55:00,127.68,127.7,127.5,127.53,4965.0,125.8241,125.8438,125.6467,125.6763,4965.0
2024-12-26 13:00:00,127.53,127.73,127.52,127.73,16877.0,125.6763,125.8734,125.6664,125.8734,16877.0
2024-12-26 13:05:00,127.71,127.85,127.67,127.85,10334.0,125.8537,125.9916,125.8143,125.9916,10334.0
2024-12-26 13:10:00,127.85,127.86,127.74,127.76,10825.0,125.9916,126.0015,125.8832,125.903,10825.0
2024-12-26 13:15:00,127.77,127.97,127.76,127.97,11423.0,125.9128,126.1099,125.903,126.1099,11423.0
2024-12-26 13:20:00,127.96,127.96,127.81,127.88,8721.0,126.1,126.1,125.9522,126.0212,8721.0
2024-12-26 13:25:00,127.89,127.94,127.82,127.83,9359.0,126.0311,126.0803,125.9621,125.9719,9359.0
2024-12-26 13:30:00,127.83,127.86,127.71,127.72,7283.0,125.9719,126.0015,125.8537,125.8635,7283.0
2024-12-26 13:35:00,127.76,127.84,127.73,127.79,5923.0,125.903,125.9818,125.8734,125.9325,5923.0
2024-12-26 13:40:00,127.8,127.81,127.62,127.63,12846.0,125.9424,125.9522,125.765,125.7748,12846.0
2024-12-26 13:45:00,127.63,127.72,127.62,127.71,10937.0,125.7748,125.8635,125.765,125.8537,10937.0
2024-12-26 13:50:00,127.67,127.75,127.62,127.74,5780.0,125.8143,125.8931,125.765,125.8832,5780.0
2024-12-26 13:55:00,127.72,127.72,127.58,127.67,8754.0,125.8635,125.8635,125.7256,125.8143,8754.0
2024-12-26 14:00:00,127.66,127.66,127.57,127.63,4671.0,125.8044,125.8044,125.7157,125.7748,4671.0
2024-12-26 14:05:00,127.59,127.6,127.45,127.45,6408.0,125.7354,125.7453,125.5975,125.5975,6408.0
2024-12-26 14:10:00,127.45,127.62,127.45,127.6,29266.0,125.5975,125.765,125.5975,125.7453,29266.0
2024-12-26 14:15:00,127.58,127.61,127.52,127.58,10890.0,125.7256,125.7551,125.6664,125.7256,10890.0
2024-12-26 14:20:00,127.6,127.78,127.6,127.78,7398.0,125.7453,125.9227,125.7453,125.9227,7398.0
2024-12-26 14:25:00,127.76,127.76,127.63,127.64,11615.0,125.903,125.903,125.7748,125.7847,11615.0
2024-12-26 14:30:00,127.64,127.71,127.63,127.64,8363.0,125.7847,125.8537,125.7748,125.7847,8363.0
2024-12-26 14:35:00,127.63,127.65,127.56,127.6,5926.0,125.7748,125.7946,125.7059,125.7453,5926.0
2024-12-26 14:40:00,127.62,127.68,127.54,127.59,5829.0,125.765,125.8241,125.6861,125.7354,5829.0
2024-12-26 14:45:00,127.62,127.7,127.61,127.66,11081.0,125.765,125.8438,125.7551,125.8044,11081.0
2024-12-26 14:50:00,127.64,127.69,127.63,127.67,8580.0,125.7847,125.834,125.7748,125.8143,8580.0
2024-12-26 14:55:00,127.68,127.77,127.64,127.75,9666.0,125.8241,125.9128,125.7847,125.8931,9666.0
2024-12-26 15:00:00,127.75,127.83,127.75,127.83,16242.0,125.8931,125.9719,125.8931,125.9719,16242.0
2024-12-26 15:05:00,127.82,127.87,127.81,127.82,14021.0,125.9621,126.0114,125.9522,125.9621,14021.0
2024-12-26 15:10:00,127.83,127.85,127.67,127.72,14531.0,125.9719,125.9916,125.8143,125.8635,14531.0
2024-12-26 15:15:00,127.72,127.75,127.66,127.74,15052.0,125.8635,125.8931,125.8044,125.8832,15052.0
2024-12-26 15:20:00,127.75,127.83,127.71,127.8,12045.0,125.8931,125.9719,125.8537,125.9424,12045.0
2024-12-26 15:25:00,127.82,127.85,127.8,127.83,13841.0,125.9621,125.9916,125.9424,125.9719,13841.0
2024-12-26 15:30:00,127.82,127.83,127.71,127.74,18427.0,125.9621,125.9719,125.8537,125.8832,18427.0
2024-12-26 15:35:00,127.73,127.77,127.7,127.72,8622.0,125.8734,125.9128,125.8438,125.8635,8622.0
2024-12-26 15:40:00,127.72,127.78,127.72,127.75,17070.0,125.8635,125.9227,125.8635,125.8931,17070.0
2024-12-26 15:45:00,127.76,127.97,127.76,127.95,31962.0,125.903,126.1099,125.903,126.0902,31962.0
2024-12-26 15:50:00,127.96,128.0,127.81,127.96,59451.0,126.1,126.1395,125.9522,126.1,59451.0
2024-12-26 15:55:00,127.97,128.17,127.95,127.98,222641.0,126.1099,126.307,126.0902,126.1198,222641.0
2024-12-27 09:30:00,127.05,127.49,126.64,126.98,58522.0,125.2033,125.6369,124.7992,125.1343,58522.0
2024-12-27 09:35:00,127.07,127.48,126.97,127.39,15621.0,125.223,125.627,125.1244,125.5383,15621.0
2024-12-27 09:40:00,127.36,127.6,127.3,127.5,11560.0,125.5088,125.7453,125.4496,125.6467,11560.0
2024-12-27 09:45:00,127.55,127.79,127.43,127.78,21162.0,125.696,125.9325,125.5777,125.9227,21162.0
2024-12-27 09:50:00,127.73,127.81,127.61,127.72,8038.0,125.8734,125.9522,125.7551,125.8635,8038.0
2024-12-27 09:55:00,127.72,127.86,127.6,127.64,13455.0,125.8635,126.0015,125.7453,125.7847,13455.0
2024-12-27 10:00:00,127.69,127.69,127.0,127.01,20673.0,125.834,125.834,125.154,125.1639,20673.0
2024-12-27 10:05:00,126.97,127.01,126.76,126.95,22936.0,125.1244,125.1639,124.9175,125.1047,22936.0
2024-12-27 10:10:00,126.95,127.04,126.57,126.6,17880.0,125.1047,125.1934,124.7302,124.7598,17880.0
2024-12-27 10:15:00,126.61,126.61,126.3,126.36,9334.0,124.7697,124.7697,124.4642,124.5233,9334.0
2024-12-27 10:20:00,126.36,126.71,126.3,126.52,19323.0,124.5233,124.8682,124.4642,124.681,19323.0
2024-12-27 10:25:00,126.53,126.53,126.18,126.2,19110.0,124.6908,124.6908,124.3459,124.3656,19110.0
2024-12-27 10:30:00,126.15,126.32,126.1,126.2,8956.0,124.3164,124.4839,124.2671,124.3656,8956.0
2024-12-27 10:35:00,126.2,126.28,126.13,126.22,10066.0,124.3656,124.4445,124.2966,124.3853,10066.0
2024-12-27 10:40:00,126.23,126.62,126.17,126.51,13281.0,124.3952,124.7795,124.3361,124.6711,13281.0
2024-12-27 10:45:00,126.45,126.66,126.33,126.65,12428.0,124.612,124.8189,124.4937,124.8091,12428.0
2024-12-27 10:50:00,126.66,126.67,126.55,126.61,8484.0,124.8189,124.8288,124.7105,124.7697,8484.0
2024-12-27 10:55:00,126.6,126.65,126.52,126.54,29291.0,124.7598,124.8091,124.681,124.7007,29291.0
2024-12-27 11:00:00,126.55,126.56,126.21,126.34,8902.0,124.7105,124.7204,124.3755,124.5036,8902.0
2024-12-27 11:05:00,126.36,126.44,126.27,126.44,20062.0,124.5233,124.6021,124.4346,124.6021,20062.0
2024-12-27 11:10:00,126.36,126.44,126.18,126.19,7422.0,124.5233,124.6021,124.3459,124.3558,7422.0
2024-12-27 11:15:00,126.22,126.32,126.11,126.12,12175.0,124.3853,124.4839,124.2769,124.2868,12175.0
2024-12-27 11:20:00,126.14,126.35,126.13,126.3,7672.0,124.3065,124.5134,124.2966,124.4642,7672.0
2024-12-27 11:25:00,126.33,126.62,126.33,126.62,12917.0,124.4937,124.7795,124.4937,124.7795,12917.0
2024-12-27 11:30:00,126.59,126.68,126.56,126.67,4989.0,124.75,124.8387,124.7204,124.8288,4989.0
2024-12-27 11:35:00,126.67,126.72,126.57,126.59,6786.0,124.8288,124.8781,124.7302,124.75,6786.0
2024-12-27 11:40:00,126.59,126.62,126.31,126.33,7778.0,124.75,124.7795,124.474,124.4937,7778.0
2024-12-27 11:45:00,126.36,126.47,126.26,126.29,5902.0,124.5233,124.6317,124.4248,124.4543,5902.0
2024-12-27 11:50:00,126.31,126.31,126.0,126.04,13050.0,124.474,124.474,124.1685,124.208,13050.0
2024-12-27 11:55:00,126.03,126.17,125.99,126.01,11973.0,124.1981,124.3361,124.1587,124.1784,11973.0
2024-12-27 12:00:00,126.01,126.22,125.98,126.14,16296.0,124.1784,124.3853,124.1488,124.3065,16296.0
2024-12-27 12:05:00,126.13,126.14,125.91,126.04,16125.0,124.2966,124.3065,124.0798,124.208,16125.0
2024-12-27 12:10:00,126.05,126.13,125.97,126.04,11810.0,124.2178,124.2966,124.139,124.208,11810.0
2024-12-27 12:15:00,126.05,126.09,125.94,125.96,6936.0,124.2178,124.2572,124.1094,124.1291,6936.0
2024-12-27 12:20:00,125.97,126.07,125.88,125.99,9180.0,124.139,124.2375,124.0503,124.1587,9180.0
2024-12-27 12:25:00,126.03,126.17,125.97,126.07,7736.0,124.1981,124.3361,124.139,124.2375,7736.0
2024-12-27 12:30:00,126.04,126.26,126.01,126.13,9300.0,124.208,124.4248,124.1784,124.2966,9300.0
2024-12-27 12:35:00,126.09,126.09,125.85,125.93,12479.0,124.2572,124.2572,124.0207,124.0996,12479.0
2024-12-27 12:40:00,125.95,126.05,125.94,125.98,12507.0,124.1193,124.2178,124.1094,124.1488,12507.0
2024-12-27 12:45:00,126.0,126.04,125.82,125.95,6372.0,124.1685,124.208,123.9912,124.1193,6372.0
2024-12-27 12:50:00,125.96,126.07,125.91,126.07,5914.0,124.1291,124.2375,124.0798,124.2375,5914.0
2024-12-27 12:55:00,126.09,126.16,126.05,126.08,13478.0,124.2572,124.3262,124.2178,124.2474,13478.0
2024-12-27 13:00:00,126.07,126.25,126.07,126.25,4308.0,124.2375,124.4149,124.2375,124.4149,4308.0
2024-12-27 13:05:00,126.2,126.22,126.04,126.19,5788.0,124.3656,124.3853,124.208,124.3558,5788.0
2024-12-27 13:10:00,126.18,126.24,126.15,126.22,8169.0,124.3459,124.405,124.3164,124.3853,8169.0
2024-12-27 13:15:00,126.26,126.3,126.17,126.21,7715.0,124.4248,124.4642,124.3361,124.3755,7715.0
2024-12-27 13:20:00,126.26,126.26,126.17,126.25,3472.0,124.4248,124.4248,124.3361,124.4149,3472.0
2024-12-27 13:25:00,126.28,126.29,126.17,126.23,6261.0,124.4445,124.4543,124.3361,124.3952,6261.0
2024-12-27 13:30:00,126.2,126.32,126.17,126.32,5416.0,124.3656,124.4839,124.3361,124.4839,5416.0
2024-12-27 13:35:00,126.31,126.36,126.29,126.32,9837.0,124.474,124.5233,124.4543,124.4839,9837.0
2024-12-27 13:40:00,126.33,126.43,126.32,126.39,7341.0,124.4937,124.5923,124.4839,124.5529,7341.0
2024-12-27 13:45:00,126.39,126.44,126.33,126.41,7879.0,124.5529,124.6021,124.4937,124.5726,7879.0
2024-12-27 13:50:00,126.45,126.51,126.38,126.44,8225.0,124.612,124.6711,124.543,124.6021,8225.0
2024-12-27 13:55:00,126.46,126.53,126.41,126.45,8742.0,124.6218,124.6908,124.5726,124.612,8742.0
2024-12-27 14:00:00,126.43,126.46,126.36,126.38,11882.0,124.5923,124.6218,124.5233,124.543,11882.0
2024-12-27 14:05:00,126.4,126.51,126.4,126.48,14748.0,124.5627,124.6711,124.5627,124.6416,14748.0
2024-12-27 14:10:00,126.54,126.71,126.54,126.64,5822.0,124.7007,124.8682,124.7007,124.7992,5822.0
2024-12-27 14:15:00,126.67,126.84,126.64,126.83,6294.0,124.8288,124.9963,124.7992,124.9865,6294.0
2024-12-27 14:20:00,126.84,126.84,126.67,126.72,17345.0,124.9963,124.9963,124.8288,124.8781,17345.0
2024-12-27 14:25:00,126.72,126.73,126.65,126.66,7558.0,124.8781,124.8879,124.8091,124.8189,7558.0
2024-12-27 14:30:00,126.67,126.73,126.62,126.71,11685.0,124.8288,124.8879,124.7795,124.8682,11685.0
2024-12-27 14:35:00,126.71,126.74,126.68,126.72,9329.0,124.8682,124.8978,124.8387,124.8781,9329.0
2024-12-27 14:40:00,126.74,126.85,126.74,126.82,11056.0,124.8978,125.0062,124.8978,124.9766,11056.0
2024-12-27 14:45:00,126.84,126.97,126.84,126.97,3839.0,124.9963,125.1244,124.9963,125.1244,3839.0
2024-12-27 14:50:00,126.96,126.96,126.86,126.89,5437.0,125.1146,125.1146,125.016,125.0456,5437.0
2024-12-27 14:55:00,126.89,126.96,126.88,126.9,7792.0,125.0456,125.1146,125.0357,125.0555,7792.0
2024-12-27 15:00:00,126.88,126.88,126.69,126.7,6213.0,125.0357,125.0357,124.8485,124.8584,6213.0
2024-12-27 15:05:00,126.71,126.75,126.58,126.71,7631.0,124.8682,124.9076,124.7401,124.8682,7631.0
2024-12-27 15:10:00,126.7,126.7,126.44,126.49,11186.0,124.8584,124.8584,124.6021,124.6514,11186.0
2024-12-27 15:15:00,126.49,126.57,126.45,126.51,6935.0,124.6514,124.7302,124.612,124.6711,6935.0
2024-12-27 15:20:00,126.51,126.51,126.37,126.39,5655.0,124.6711,124.6711,124.5332,124.5529,5655.0
2024-12-27 15:25:00,126.38,126.53,126.37,126.5,11015.0,124.543,124.6908,124.5332,124.6613,11015.0
2024-12-27 15:30:00,126.42,126.46,126.37,126.37,8054.0,124.5824,124.6218,124.5332,124.5332,8054.0
2024-12-27 15:35:00,126.39,126.4,126.27,126.33,13939.0,124.5529,124.5627,124.4346,124.4937,13939.0
2024-12-27 15:40:00,126.33,126.35,126.21,126.3,22740.0,124.4937,124.5134,124.3755,124.4642,22740.0
2024-12-27 15:45:00,126.31,126.55,126.31,126.53,45327.0,124.474,124.7105,124.474,124.6908,45327.0
2024-12-27 15:50:00,126.55,127.06,126.54,126.93,64120.0,124.7105,125.2131,124.7007,125.085,64120.0
2024-12-27 15:55:00,126.91,126.97,126.6,126.77,262350.0,125.0653,125.1244,124.7598,124.9273,262350.0
2024-12-30 09:30:00,124.55,125.19,124.55,125.19,43164.0,122.7396,123.3703,122.7396,123.3703,43164.0
2024-12-30 09:35:00,125.17,125.55,125.0,125.07,22143.0,123.3506,123.7251,123.1831,123.2521,22143.0
2024-12-30 09:40:00,125.02,125.11,124.81,125.07,10650.0,123.2028,123.2915,122.9958,123.2521,10650.0
2024-12-30 09:45:00,125.02,125.11,124.89,124.89,12032.0,123.2028,123.2915,123.0747,123.0747,12032.0
2024-12-30 09:50:00,124.85,124.99,124.72,124.79,14631.0,123.0352,123.1732,122.9071,122.9761,14631.0
2024-12-30 09:55:00,124.78,124.84,124.43,124.46,16503.0,122.9663,123.0254,122.6214,122.6509,16503.0
2024-12-30 10:00:00,124.48,124.84,124.4,124.54,49125.0,122.6706,123.0254,122.5918,122.7298,49125.0
2024-12-30 10:05:00,124.63,124.63,124.32,124.48,14344.0,122.8184,122.8184,122.513,122.6706,14344.0
2024-12-30 10:10:00,124.48,124.48,124.19,124.28,16956.0,122.6706,122.6706,122.3848,122.4735,16956.0
2024-12-30 10:15:00,124.28,124.37,124.09,124.24,14467.0,122.4735,122.5622,122.2863,122.4341,14467.0
2024-12-30 10:20:00,124.21,124.33,124.02,124.15,18802.0,122.4046,122.5228,122.2173,122.3454,18802.0
2024-12-30 10:25:00,124.11,124.39,124.11,124.28,7390.0,122.306,122.5819,122.306,122.4735,7390.0
2024-12-30 10:30:00,124.29,124.46,124.24,124.45,15969.0,122.4834,122.6509,122.4341,122.6411,15969.0
2024-12-30 10:35:00,124.48,124.67,124.33,124.67,14559.0,122.6706,122.8579,122.5228,122.8579,14559.0
2024-12-30 10:40:00,124.63,124.76,124.52,124.62,10584.0,122.8184,122.9466,122.71,122.8086,10584.0
2024-12-30 10:45:00,124.63,124.79,124.41,124.53,14571.0,122.8184,122.9761,122.6016,122.7199,14571.0
2024-12-30 10:50:00,124.57,124.87,124.53,124.78,41259.0,122.7593,123.055,122.7199,122.9663,41259.0
2024-12-30 10:55:00,124.84,125.09,124.79,125.07,18094.0,123.0254,123.2718,122.9761,123.2521,18094.0
2024-12-30 11:00:00,125.03,125.09,124.91,125.09,10346.0,123.2126,123.2718,123.0944,123.2718,10346.0
2024-12-30 11:05:00,125.14,125.53,125.1,125.52,22424.0,123.321,123.7054,123.2816,123.6955,22424.0
2024-12-30 11:10:00,125.47,125.56,125.36,125.44,19900.0,123.6462,123.7349,123.5378,123.6167,19900.0
2024-12-30 11:15:00,125.39,125.43,125.3,125.37,15554.0,123.5674,123.6068,123.4787,123.5477,15554.0
2024-12-30 11:20:00,125.38,125.41,125.22,125.26,8860.0,123.5575,123.5871,123.3999,123.4393,8860.0
2024-12-30 11:25:00,125.28,125.34,125.23,125.31,6772.0,123.459,123.5181,123.4097,123.4886,6772.0
2024-12-30 11:30:00,125.31,125.43,125.3,125.43,4733.0,123.4886,123.6068,123.4787,123.6068,4733.0
2024-12-30 11:35:00,125.44,125.57,125.39,125.56,16182.0,123.6167,123.7448,123.5674,123.7349,16182.0
2024-12-30 11:40:00,125.61,125.8,125.61,125.77,9841.0,123.7842,123.9714,123.7842,123.9419,9841.0
2024-12-30 11:45:00,125.75,125.75,125.33,125.34,8034.0,123.9222,123.9222,123.5083,123.5181,8034.0
2024-12-30 11:50:00,125.36,125.46,125.35,125.46,12803.0,123.5378,123.6364,123.528,123.6364,12803.0
2024-12-30 11:55:00,125.49,125.68,125.49,125.55,4794.0,123.6659,123.8532,123.6659,123.7251,4794.0
2024-12-30 12:00:00,125.56,125.72,125.52,125.64,17919.0,123.7349,123.8926,123.6955,123.8138,17919.0
2024-12-30 12:05:00,125.66,125.7,125.5,125.57,7200.0,123.8335,123.8729,123.6758,123.7448,7200.0
2024-12-30 12:10:00,125.57,125.67,125.56,125.57,5921.0,123.7448,123.8433,123.7349,123.7448,5921.0
2024-12-30 12:15:00,125.59,125.66,125.58,125.64,12400.0,123.7645,123.8335,123.7546,123.8138,12400.0
2024-12-30 12:20:00,125.63,125.78,125.63,125.71,10678.0,123.8039,123.9517,123.8039,123.8827,10678.0
2024-12-30 12:25:00,125.71,125.73,125.62,125.71,6447.0,123.8827,123.9025,123.7941,123.8827,6447.0
2024-12-30 12:30:00,125.69,125.8,125.63,125.8,6278.0,123.863,123.9714,123.8039,123.9714,6278.0
2024-12-30 12:35:00,125.77,125.81,125.68,125.7,20275.0,123.9419,123.9813,123.8532,123.8729,20275.0
2024-12-30 12:40:00,125.72,125.77,125.63,125.77,3919.0,123.8926,123.9419,123.8039,123.9419,3919.0
2024-12-30 12:45:00,125.76,125.95,125.74,125.95,5535.0,123.932,124.1193,123.9123,124.1193,5535.0
2024-12-30 12:50:00,125.98,126.0,125.73,125.73,9316.0,124.1488,124.1685,123.9025,123.9025,9316.0
2024-12-30 12:55:00,125.73,125.9,125.5,125.85,13466.0,123.9025,124.07,123.6758,124.0207,13466.0
2024-12-30 13:00:00,125.81,125.82,125.61,125.65,7677.0,123.9813,123.9912,123.7842,123.8236,7677.0
2024-12-30 13:05:00,125.69,125.94,125.61,125.94,4971.0,123.863,124.1094,123.7842,124.1094,4971.0
2024-12-30 13:10:00,125.91,126.02,125.9,126.02,11334.0,124.0798,124.1882,124.07,124.1882,11334.0
2024-12-30 13:15:00,126.02,126.11,125.99,126.02,4822.0,124.1882,124.2769,124.1587,124.1882,4822.0
2024-12-30 13:20:00,126.02,126.1,125.85,125.85,17958.0,124.1882,124.2671,124.0207,124.0207,17958.0
2024-12-30 13:25:00,125.84,125.9,125.75,125.85,7553.0,124.0109,124.07,123.9222,124.0207,7553.0
2024-12-30 13:30:00,125.83,126.02,125.79,125.97,5287.0,124.001,124.1882,123.9616,124.139,5287.0
2024-12-30 13:35:00,126.0,126.05,125.84,125.89,10301.0,124.1685,124.2178,124.0109,124.0601,10301.0
2024-12-30 13:40:00,125.93,126.09,125.86,125.99,7130.0,124.0996,124.2572,124.0306,124.1587,7130.0
2024-12-30 13:45:00,126.02,126.06,125.98,125.99,6016.0,124.1882,124.2277,124.1488,124.1587,6016.0
2024-12-30 13:50:00,126.0,126.16,125.92,126.16,5455.0,124.1685,124.3262,124.0897,124.3262,5455.0
2024-12-30 13:55:00,126.12,126.16,125.97,126.01,4768.0,124.2868,124.3262,124.139,124.1784,4768.0
2024-12-30 14:00:00,125.99,126.07,125.95,125.95,4994.0,124.1587,124.2375,124.1193,124.1193,4994.0
2024-12-30 14:05:00,125.99,126.04,125.77,125.92,8528.0,124.1587,124.208,123.9419,124.0897,8528.0
2024-12-30 14:10:00,125.98,126.01,125.76,125.88,9697.0,124.1488,124.1784,123.932,124.0503,9697.0
2024-12-30 14:15:00,125.86,125.92,125.81,125.82,9639.0,124.0306,124.0897,123.9813,123.9912,9639.0
2024-12-30 14:20:00,125.81,125.84,125.64,125.79,9918.0,123.9813,124.0109,123.8138,123.9616,9918.0
2024-12-30 14:25:00,125.78,125.99,125.78,125.91,7657.0,123.9517,124.1587,123.9517,124.0798,7657.0
2024-12-30 14:30:00,125.9,126.03,125.87,125.92,6677.0,124.07,124.1981,124.0404,124.0897,6677.0
2024-12-30 14:35:00,125.91,125.96,125.88,125.94,3720.0,124.0798,124.1291,124.0503,124.1094,3720.0
2024-12-30 14:40:00,125.94,126.0,125.9,125.91,5739.0,124.1094,124.1685,124.07,124.0798,5739.0
2024-12-30 14:45:00,125.91,126.04,125.9,125.97,7558.0,124.0798,124.208,124.07,124.139,7558.0
2024-12-30 14:50:00,125.97,126.01,125.87,125.98,10586.0,124.139,124.1784,124.0404,124.1488,10586.0
2024-12-30 14:55:00,125.98,126.06,125.93,125.93,9435.0,124.1488,124.2277,124.0996,124.0996,9435.0
2024-12-30 15:00:00,125.92,125.96,125.8,125.8,13485.0,124.0897,124.1291,123.9714,123.9714,13485.0
2024-12-30 15:05:00,125.79,125.9,125.76,125.86,8744.0,123.9616,124.07,123.932,124.0306,8744.0
2024-12-30 15:10:00,125.88,125.96,125.8,125.91,10645.0,124.0503,124.1291,123.9714,124.0798,10645.0
2024-12-30 15:15:00,125.9,126.04,125.88,126.04,8563.0,124.07,124.208,124.0503,124.208,8563.0
2024-12-30 15:20:00,126.01,126.03,125.96,125.97,7819.0,124.1784,124.1981,124.1291,124.139,7819.0
2024-12-30 15:25:00,126.01,126.01,125.71,125.71,10606.0,124.1784,124.1784,123.8827,123.8827,10606.0
2024-12-30 15:30:00,125.71,125.74,125.57,125.64,16159.0,123.8827,123.9123,123.7448,123.8138,16159.0
2024-12-30 15:35:00,125.66,125.67,125.57,125.64,13536.0,123.8335,123.8433,123.7448,123.8138,13536.0
2024-12-30 15:40:00,125.65,125.77,125.6,125.77,14321.0,123.8236,123.9419,123.7743,123.9419,14321.0
2024-12-30 15:45:00,125.77,126.07,125.75,125.92,25923.0,123.9419,124.2375,123.9222,124.0897,25923.0
2024-12-30 15:50:00,125.93,126.08,125.85,125.92,55218.0,124.0996,124.2474,124.0207,124.0897,55218.0
2024-12-30 15:55:00,125.91,126.04,125.69,125.73,208719.0,124.0798,124.208,123.863,123.9025,208719.0
2024-12-31 09:30:00,126.33,126.68,126.0,126.14,36462.0,124.4937,124.8387,124.1685,124.3065,36462.0
2024-12-31 09:35:00,126.14,126.38,126.1,126.2,10030.0,124.3065,124.543,124.2671,124.3656,10030.0
2024-12-31 09:40:00,126.2,126.41,126.05,126.31,15369.0,124.3656,124.5726,124.2178,124.474,15369.0
2024-12-31 09:45:00,126.35,126.59,126.23,126.51,10144.0,124.5134,124.75,124.3952,124.6711,10144.0
2024-12-31 09:50:00,126.52,126.55,126.16,126.38,14872.0,124.681,124.7105,124.3262,124.543,14872.0
2024-12-31 09:55:00,126.47,126.65,126.39,126.62,18465.0,124.6317,124.8091,124.5529,124.7795,18465.0
2024-12-31 10:00:00,126.62,126.8,126.55,126.6,19004.0,124.7795,124.9569,124.7105,124.7598,19004.0
2024-12-31 10:05:00,126.58,126.65,126.22,126.33,47639.0,124.7401,124.8091,124.3853,124.4937,47639.0
2024-12-31 10:10:00,126.38,126.45,126.18,126.44,35079.0,124.543,124.612,124.3459,124.6021,35079.0
2024-12-31 10:15:00,126.43,126.7,126.34,126.61,21827.0,124.5923,124.8584,124.5036,124.7697,21827.0
2024-12-31 10:20:00,126.63,126.63,126.54,126.58,11119.0,124.7894,124.7894,124.7007,124.7401,11119.0
2024-12-31 10:25:00,126.54,126.83,126.4,126.41,62448.0,124.7007,124.9865,124.5627,124.5726,62448.0
2024-12-31 10:30:00,126.41,126.47,126.07,126.07,20435.0,124.5726,124.6317,124.2375,124.2375,20435.0
2024-12-31 10:35:00,126.11,126.33,126.04,126.29,16320.0,124.2769,124.4937,124.208,124.4543,16320.0
2024-12-31 10:40:00,126.26,126.33,126.03,126.16,16934.0,124.4248,124.4937,124.1981,124.3262,16934.0
2024-12-31 10:45:00,126.15,126.18,125.88,126.04,9079.0,124.3164,124.3459,124.0503,124.208,9079.0
2024-12-31 10:50:00,126.07,126.2,126.0,126.12,9278.0,124.2375,124.3656,124.1685,124.2868,9278.0
2024-12-31 10:55:00,126.09,126.1,125.9,125.97,9510.0,124.2572,124.2671,124.07,124.139,9510.0
2024-12-31 11:00:00,125.95,125.96,125.65,125.74,12127.0,124.1193,124.1291,123.8236,123.9123,12127.0
2024-12-31 11:05:00,125.71,125.87,125.66,125.85,11652.0,123.8827,124.0404,123.8335,124.0207,11652.0
2024-12-31 11:10:00,125.85,125.86,125.7,125.81,12288.0,124.0207,124.0306,123.8729,123.9813,12288.0
2024-12-31 11:15:00,125.8,125.91,125.76,125.76,9399.0,123.9714,124.0798,123.932,123.932,9399.0
2024-12-31 11:20:00,125.67,125.82,125.59,125.73,14933.0,123.8433,123.9912,123.7645,123.9025,14933.0
2024-12-31 11:25:00,125.72,125.76,125.62,125.67,7739.0,123.8926,123.932,123.7941,123.8433,7739.0
2024-12-31 11:30:00,125.63,125.68,125.51,125.64,11798.0,123.8039,123.8532,123.6857,123.8138,11798.0
2024-12-31 11:35:00,125.62,125.68,125.53,125.6,13707.0,123.7941,123.8532,123.7054,123.7743,13707.0
2024-12-31 11:40:00,125.58,125.74,125.57,125.65,5030.0,123.7546,123.9123,123.7448,123.8236,5030.0
2024-12-31 11:45:00,125.69,125.75,125.6,125.67,8058.0,123.863,123.9222,123.7743,123.8433,8058.0
2024-12-31 11:50:00,125.73,125.77,125.61,125.65,3467.0,123.9025,123.9419,123.7842,123.8236,3467.0
2024-12-31 11:55:00,125.64,125.73,125.58,125.66,19254.0,123.8138,123.9025,123.7546,123.8335,19254.0
2024-12-31 12:00:00,125.63,125.63,125.41,125.62,14332.0,123.8039,123.8039,123.5871,123.7941,14332.0
2024-12-31 12:05:00,125.6,125.65,125.53,125.64,4475.0,123.7743,123.8236,123.7054,123.8138,4475.0
2024-12-31 12:10:00,125.63,125.65,125.45,125.55,5613.0,123.8039,123.8236,123.6265,123.7251,5613.0
2024-12-31 12:15:00,125.53,125.58,125.47,125.56,5715.0,123.7054,123.7546,123.6462,123.7349,5715.0
2024-12-31 12:20:00,125.57,125.57,125.3,125.3,9887.0,123.7448,123.7448,123.4787,123.4787,9887.0
2024-12-31 12:25:00,125.35,125.49,125.29,125.29,11535.0,123.528,123.6659,123.4689,123.4689,11535.0
2024-12-31 12:30:00,125.29,125.34,125.22,125.3,13208.0,123.4689,123.5181,123.3999,123.4787,13208.0
2024-12-31 12:35:00,125.3,125.32,125.2,125.23,7202.0,123.4787,123.4984,123.3802,123.4097,7202.0
2024-12-31 12:40:00,125.26,125.4,125.21,125.32,12180.0,123.4393,123.5773,123.39,123.4984,12180.0
2024-12-31 12:45:00,125.3,125.45,125.26,125.4,3788.0,123.4787,123.6265,123.4393,123.5773,3788.0
2024-12-31 12:50:00,125.41,125.59,125.4,125.59,7945.0,123.5871,123.7645,123.5773,123.7645,7945.0
2024-12-31 12:55:00,125.59,125.89,125.58,125.87,8578.0,123.7645,124.0601,123.7546,124.0404,8578.0
2024-12-31 13:00:00,125.84,126.0,125.76,125.92,17393.0,124.0109,124.1685,123.932,124.0897,17393.0
2024-12-31 13:05:00,125.85,126.0,125.85,125.95,5938.0,124.0207,124.1685,124.0207,124.1193,5938.0
2024-12-31 13:10:00,125.94,125.95,125.75,125.9,8081.0,124.1094,124.1193,123.9222,124.07,8081.0
2024-12-31 13:15:00,125.92,126.04,125.74,125.78,10075.0,124.0897,124.208,123.9123,123.9517,10075.0
2024-12-31 13:20:00,125.72,125.74,125.44,125.47,11896.0,123.8926,123.9123,123.6167,123.6462,11896.0
2024-12-31 13:25:00,125.46,125.63,125.36,125.45,22219.0,123.6364,123.8039,123.5378,123.6265,22219.0
2024-12-31 13:30:00,125.45,125.72,125.42,125.61,9012.0,123.6265,123.8926,123.597,123.7842,9012.0
2024-12-31 13:35:00,125.63,125.71,125.47,125.7,11252.0,123.8039,123.8827,123.6462,123.8729,11252.0
2024-12-31 13:40:00,125.7,125.81,125.67,125.77,10360.0,123.8729,123.9813,123.8433,123.9419,10360.0
2024-12-31 13:45:00,125.81,125.87,125.71,125.84,6276.0,123.9813,124.0404,123.8827,124.0109,6276.0
2024-12-31 13:50:00,125.86,125.97,125.68,125.71,9812.0,124.0306,124.139,123.8532,123.8827,9812.0
2024-12-31 13:55:00,125.72,125.73,125.55,125.56,9683.0,123.8926,123.9025,123.7251,123.7349,9683.0
2024-12-31 14:00:00,125.58,125.65,125.36,125.48,10119.0,123.7546,123.8236,123.5378,123.6561,10119.0
2024-12-31 14:05:00,125.48,125.67,125.45,125.67,11478.0,123.6561,123.8433,123.6265,123.8433,11478.0
2024-12-31 14:10:00,125.69,125.83,125.66,125.78,10658.0,123.863,124.001,123.8335,123.9517,10658.0
2024-12-31 14:15:00,125.8,125.8,125.5,125.52,6546.0,123.9714,123.9714,123.6758,123.6955,6546.0
2024-12-31 14:20:00,125.53,125.53,125.36,125.41,15743.0,123.7054,123.7054,123.5378,123.5871,15743.0
2024-12-31 14:25:00,125.42,125.57,125.37,125.37,11051.0,123.597,123.7448,123.5477,123.5477,11051.0
2024-12-31 14:30:00,125.36,125.39,125.3,125.33,10487.0,123.5378,123.5674,123.4787,123.5083,10487.0
2024-12-31 14:35:00,125.35,125.49,125.31,125.46,14467.0,123.528,123.6659,123.4886,123.6364,14467.0
2024-12-31 14:40:00,125.43,125.43,125.31,125.37,32493.0,123.6068,123.6068,123.4886,123.5477,32493.0
2024-12-31 14:45:00,125.34,125.45,125.3,125.3,15610.0,123.5181,123.6265,123.4787,123.4787,15610.0
2024-12-31 14:50:00,125.3,125.55,125.3,125.4,9779.0,123.4787,123.7251,123.4787,123.5773,9779.0
2024-12-31 14:55:00,125.41,125.61,125.4,125.59,12162.0,123.5871,123.7842,123.5773,123.7645,12162.0
2024-12-31 15:00:00,125.61,125.63,125.51,125.63,8023.0,123.7842,123.8039,123.6857,123.8039,8023.0
2024-12-31 15:05:00,125.63,125.78,125.62,125.72,11166.0,123.8039,123.9517,123.7941,123.8926,11166.0
2024-12-31 15:10:00,125.71,125.73,125.38,125.42,15342.0,123.8827,123.9025,123.5575,123.597,15342.0
2024-12-31 15:15:00,125.38,125.65,125.32,125.65,13231.0,123.5575,123.8236,123.4984,123.8236,13231.0
2024-12-31 15:20:00,125.64,125.78,125.6,125.62,17113.0,123.8138,123.9517,123.7743,123.7941,17113.0
2024-12-31 15:25:00,125.61,125.83,125.58,125.81,17661.0,123.7842,124.001,123.7546,123.9813,17661.0
2024-12-31 15:30:00,125.82,125.85,125.61,125.68,16035.0,123.9912,124.0207,123.7842,123.8532,16035.0
2024-12-31 15:35:00,125.7,125.91,125.64,125.65,15346.0,123.8729,124.0798,123.8138,123.8236,15346.0
2024-12-31 15:40:00,125.65,125.75,125.56,125.65,20496.0,123.8236,123.9222,123.7349,123.8236,20496.0
2024-12-31 15:45:00,125.65,125.88,125.43,125.85,22922.0,123.8236,124.0503,123.6068,124.0207,22922.0
2024-12-31 15:50:00,125.76,125.82,125.51,125.59,49564.0,123.932,123.9912,123.6857,123.7645,49564.0
2024-12-31 15:55:00,125.58,125.84,125.35,125.77,272463.0,123.7546,124.0109,123.528,123.9419,272463.0
2025-01-02 09:30:00,126.51,127.02,126.34,126.41,84324.0,124.6711,125.1737,124.5036,124.5726,84324.0
2025-01-02 09:35:00,126.46,126.47,126.13,126.27,49453.0,124.6218,124.6317,124.2966,124.4346,49453.0
2025-01-02 09:40:00,126.31,126.74,126.23,126.62,38171.0,124.474,124.8978,124.3952,124.7795,38171.0
2025-01-02 09:45:00,126.63,126.74,126.4,126.71,44863.0,124.7894,124.8978,124.5627,124.8682,44863.0
2025-01-02 09:50:00,126.71,127.1,126.68,127.1,91420.0,124.8682,125.2525,124.8387,125.2525,91420.0
2025-01-02 09:55:00,127.09,127.14,126.8,126.89,49618.0,125.2427,125.292,124.9569,125.0456,49618.0
2025-01-02 10:00:00,127.01,127.11,126.81,127.01,53982.0,125.1639,125.2624,124.9668,125.1639,53982.0
2025-01-02 10:05:00,127.03,127.25,126.83,126.85,51374.0,125.1836,125.4004,124.9865,125.0062,51374.0
2025-01-02 10:10:00,126.88,127.28,126.85,127.09,49102.0,125.0357,125.4299,125.0062,125.2427,49102.0
2025-01-02 10:15:00,127.09,127.22,126.79,126.8,18824.0,125.2427,125.3708,124.9471,124.9569,18824.0
2025-01-02 10:20:00,126.79,126.82,126.34,126.55,27766.0,124.9471,124.9766,124.5036,124.7105,27766.0
2025-01-02 10:25:00,126.59,126.67,126.31,126.37,16625.0,124.75,124.8288,124.474,124.5332,16625.0
2025-01-02 10:30:00,126.35,126.36,126.0,126.18,14365.0,124.5134,124.5233,124.1685,124.3459,14365.0
2025-01-02 10:35:00,126.14,126.4,126.0,126.24,18064.0,124.3065,124.5627,124.1685,124.405,18064.0
2025-01-02 10:40:00,126.24,126.29,125.91,126.29,27113.0,124.405,124.4543,124.0798,124.4543,27113.0
2025-01-02 10:45:00,126.23,126.54,126.18,126.52,11935.0,124.3952,124.7007,124.3459,124.681,11935.0
2025-01-02 10:50:00,126.49,126.63,126.3,126.52,48843.0,124.6514,124.7894,124.4642,124.681,48843.0
2025-01-02 10:55:00,126.57,126.57,126.23,126.32,10030.0,124.7302,124.7302,124.3952,124.4839,10030.0
2025-01-02 11:00:00,126.34,126.4,125.7,125.82,29016.0,124.5036,124.5627,123.8729,123.9912,29016.0
2025-01-02 11:05:00,125.9,126.03,125.79,125.92,16764.0,124.07,124.1981,123.9616,124.0897,16764.0
2025-01-02 11:10:00,125.91,126.11,125.78,125.95,28531.0,124.0798,124.2769,123.9517,124.1193,28531.0
2025-01-02 11:15:00,125.98,126.08,125.93,126.01,21608.0,124.1488,124.2474,124.0996,124.1784,21608.0
2025-01-02 11:20:00,126.02,126.3,125.83,126.24,13071.0,124.1882,124.4642,124.001,124.405,13071.0
2025-01-02 11:25:00,126.19,126.39,126.06,126.35,29445.0,124.3558,124.5529,124.2277,124.5134,29445.0
2025-01-02 11:30:00,126.31,126.31,126.13,126.19,14951.0,124.474,124.474,124.2966,124.3558,14951.0
2025-01-02 11:35:00,126.19,126.42,126.16,126.37,21073.0,124.3558,124.5824,124.3262,124.5332,21073.0
2025-01-02 11:40:00,126.39,126.51,126.25,126.25,8950.0,124.5529,124.6711,124.4149,124.4149,8950.0
2025-01-02 11:45:00,126.28,126.37,126.22,126.32,13629.0,124.4445,124.5332,124.3853,124.4839,13629.0
2025-01-02 11:50:00,126.32,126.35,126.0,126.07,20085.0,124.4839,124.5134,124.1685,124.2375,20085.0
2025-01-02 11:55:00,126.07,126.18,126.0,126.18,22664.0,124.2375,124.3459,124.1685,124.3459,22664.0
2025-01-02 12:00:00,126.16,126.2,125.99,126.13,19097.0,124.3262,124.3656,124.1587,124.2966,19097.0
2025-01-02 12:05:00,126.16,126.2,125.92,126.0,11417.0,124.3262,124.3656,124.0897,124.1685,11417.0
2025-01-02 12:10:00,126.0,126.21,125.97,126.07,21847.0,124.1685,124.3755,124.139,124.2375,21847.0
2025-01-02 12:15:00,126.06,126.07,125.91,125.94,22883.0,124.2277,124.2375,124.0798,124.1094,22883.0
2025-01-02 12:20:00,125.97,125.97,125.67,125.72,13127.0,124.139,124.139,123.8433,123.8926,13127.0
2025-01-02 12:25:00,125.69,125.71,125.3,125.32,11716.0,123.863,123.8827,123.4787,123.4984,11716.0
2025-01-02 12:30:00,125.27,125.31,125.0,125.02,19939.0,123.4491,123.4886,123.1831,123.2028,19939.0
2025-01-02 12:35:00,125.01,125.06,124.6,124.6,16197.0,123.1929,123.2422,122.7889,122.7889,16197.0
2025-01-02 12:40:00,124.62,124.79,124.47,124.62,8460.0,122.8086,122.9761,122.6608,122.8086,8460.0
2025-01-02 12:45:00,124.58,124.8,124.57,124.63,8190.0,122.7692,122.986,122.7593,122.8184,8190.0
2025-01-02 12:50:00,124.57,125.04,124.57,124.9,14087.0,122.7593,123.2225,122.7593,123.0845,14087.0
2025-01-02 12:55:00,124.88,125.1,124.87,125.02,20756.0,123.0648,123.2816,123.055,123.2028,20756.0
2025-01-02 13:00:00,124.99,124.99,124.64,124.71,21673.0,123.1732,123.1732,122.8283,122.8973,21673.0
2025-01-02 13:05:00,124.72,124.9,124.66,124.82,17073.0,122.9071,123.0845,122.848,123.0057,17073.0
2025-01-02 13:10:00,124.76,124.76,124.53,124.66,13973.0,122.9466,122.9466,122.7199,122.848,13973.0
2025-01-02 13:15:00,124.65,124.7,124.5,124.62,9023.0,122.8382,122.8874,122.6903,122.8086,9023.0
2025-01-02 13:20:00,124.65,124.79,124.5,124.51,16865.0,122.8382,122.9761,122.6903,122.7002,16865.0
2025-01-02 13:25:00,124.5,124.67,124.45,124.67,10364.0,122.6903,122.8579,122.6411,122.8579,10364.0
2025-01-02 13:30:00,124.64,124.64,124.25,124.48,17412.0,122.8283,122.8283,122.444,122.6706,17412.0
2025-01-02 13:35:00,124.42,124.65,124.41,124.47,12498.0,122.6115,122.8382,122.6016,122.6608,12498.0
2025-01-02 13:40:00,124.46,124.71,124.4,124.7,19369.0,122.6509,122.8973,122.5918,122.8874,19369.0
2025-01-02 13:45:00,124.7,124.7,124.34,124.44,16344.0,122.8874,122.8874,122.5327,122.6312,16344.0
2025-01-02 13:50:00,124.4,124.4,124.21,124.29,7116.0,122.5918,122.5918,122.4046,122.4834,7116.0
2025-01-02 13:55:00,124.29,124.56,124.28,124.52,11044.0,122.4834,122.7495,122.4735,122.71,11044.0
2025-01-02 14:00:00,124.54,124.68,124.45,124.68,24406.0,122.7298,122.8677,122.6411,122.8677,24406.0
2025-01-02 14:05:00,124.68,124.81,124.57,124.69,27735.0,122.8677,122.9958,122.7593,122.8776,27735.0
2025-01-02 14:10:00,124.68,124.73,124.51,124.53,15916.0,122.8677,122.917,122.7002,122.7199,15916.0
2025-01-02 14:15:00,124.52,124.61,124.45,124.52,31490.0,122.71,122.7987,122.6411,122.71,31490.0
2025-01-02 14:20:00,124.53,124.73,124.5,124.72,33357.0,122.7199,122.917,122.6903,122.9071,33357.0
2025-01-02 14:25:00,124.73,124.87,124.7,124.87,17544.0,122.917,123.055,122.8874,123.055,17544.0
2025-01-02 14:30:00,124.85,124.85,124.63,124.71,27667.0,123.0352,123.0352,122.8184,122.8973,27667.0
2025-01-02 14:35:00,124.72,124.79,124.5,124.73,29557.0,122.9071,122.9761,122.6903,122.917,29557.0
2025-01-02 14:40:00,124.7,124.88,124.7,124.78,32110.0,122.8874,123.0648,122.8874,122.9663,32110.0
2025-01-02 14:45:00,124.81,125.0,124.7,124.92,36619.0,122.9958,123.1831,122.8874,123.1042,36619.0
2025-01-02 14:50:00,124.92,125.01,124.86,124.98,36052.0,123.1042,123.1929,123.0451,123.1634,36052.0
2025-01-02 14:55:00,124.97,124.97,124.65,124.66,20637.0,123.1535,123.1535,122.8382,122.848,20637.0
2025-01-02 15:00:00,124.68,124.99,124.63,124.98,35370.0,122.8677,123.1732,122.8184,123.1634,35370.0
2025-01-02 15:05:00,124.95,125.0,124.87,124.99,19670.0,123.1338,123.1831,123.055,123.1732,19670.0
2025-01-02 15:10:00,124.98,125.17,124.9,125.15,68275.0,123.1634,123.3506,123.0845,123.3309,68275.0
2025-01-02 15:15:00,125.13,125.25,125.05,125.22,29010.0,123.3112,123.4294,123.2323,123.3999,29010.0
2025-01-02 15:20:00,125.25,125.32,125.17,125.25,45374.0,123.4294,123.4984,123.3506,123.4294,45374.0
2025-01-02 15:25:00,125.24,125.4,125.22,125.27,19996.0,123.4196,123.5773,123.3999,123.4491,19996.0
2025-01-02 15:30:00,125.27,125.56,125.2,125.25,42432.0,123.4491,123.7349,123.3802,123.4294,42432.0
2025-01-02 15:35:00,125.25,125.25,125.06,125.16,34856.0,123.4294,123.4294,123.2422,123.3407,34856.0
2025-01-02 15:40:00,125.14,125.34,125.09,125.23,66797.0,123.321,123.5181,123.2718,123.4097,66797.0
2025-01-02 15:45:00,125.23,125.26,125.08,125.2,72115.0,123.4097,123.4393,123.2619,123.3802,72115.0
2025-01-02 15:50:00,125.21,125.25,124.75,124.8,143996.0,123.39,123.4294,122.9367,122.986,143996.0
2025-01-02 15:55:00,124.82,125.03,124.67,124.85,408477.0,123.0057,123.2126,122.8579,123.0352,408477.0
2025-01-03 09:30:00,125.65,125.75,125.39,125.62,102371.0,123.8236,123.9222,123.5674,123.7941,102371.0
2025-01-03 09:35:00,125.62,125.84,125.45,125.8,101584.0,123.7941,124.0109,123.6265,123.9714,101584.0
2025-01-03 09:40:00,125.82,125.85,125.36,125.52,24774.0,123.9912,124.0207,123.5378,123.6955,24774.0
2025-01-03 09:45:00,125.48,125.54,124.86,124.89,16254.0,123.6561,123.7152,123.0451,123.0747,16254.0
2025-01-03 09:50:00,124.82,124.95,124.55,124.73,25159.0,123.0057,123.1338,122.7396,122.917,25159.0
2025-01-03 09:55:00,124.7,124.7,124.27,124.38,24498.0,122.8874,122.8874,122.4637,122.5721,24498.0
2025-01-03 10:00:00,124.41,124.66,124.21,124.66,29115.0,122.6016,122.848,122.4046,122.848,29115.0
2025-01-03 10:05:00,124.66,125.01,124.6,124.91,33951.0,122.848,123.1929,122.7889,123.0944,33951.0
2025-01-03 10:10:00,124.91,124.97,124.52,124.7,23201.0,123.0944,123.1535,122.71,122.8874,23201.0
2025-01-03 10:15:00,124.74,124.82,124.32,124.43,33431.0,122.9268,123.0057,122.513,122.6214,33431.0
2025-01-03 10:20:00,124.49,124.7,124.08,124.59,26286.0,122.6805,122.8874,122.2764,122.779,26286.0
2025-01-03 10:25:00,124.56,124.76,124.51,124.71,24358.0,122.7495,122.9466,122.7002,122.8973,24358.0
2025-01-03 10:30:00,124.71,124.81,124.47,124.73,37997.0,122.8973,122.9958,122.6608,122.917,37997.0
2025-01-03 10:35:00,124.71,124.89,124.64,124.7,45744.0,122.8973,123.0747,122.8283,122.8874,45744.0
2025-01-03 10:40:00,124.72,124.85,124.62,124.71,25425.0,122.9071,123.0352,122.8086,122.8973,25425.0
2025-01-03 10:45:00,124.72,125.05,124.72,124.98,19945.0,122.9071,123.2323,122.9071,123.1634,19945.0
2025-01-03 10:50:00,124.96,125.01,124.8,124.97,19426.0,123.1437,123.1929,122.986,123.1535,19426.0
2025-01-03 10:55:00,124.94,125.21,124.86,125.15,33629.0,123.1239,123.39,123.0451,123.3309,33629.0
2025-01-03 11:00:00,125.2,125.3,125.1,125.2,27579.0,123.3802,123.4787,123.2816,123.3802,27579.0
2025-01-03 11:05:00,125.17,125.17,124.93,125.08,11064.0,123.3506,123.3506,123.1141,123.2619,11064.0
2025-01-03 11:10:00,125.06,125.11,124.94,125.1,13032.0,123.2422,123.2915,123.1239,123.2816,13032.0
2025-01-03 11:15:00,125.09,125.12,124.99,125.03,13758.0,123.2718,123.3013,123.1732,123.2126,13758.0
2025-01-03 11:20:00,125.05,125.1,124.97,125.1,18089.0,123.2323,123.2816,123.1535,123.2816,18089.0
2025-01-03 11:25:00,125.12,125.28,125.1,125.22,31509.0,123.3013,123.459,123.2816,123.3999,31509.0
2025-01-03 11:30:00,125.24,125.45,125.22,125.4,28326.0,123.4196,123.6265,123.3999,123.5773,28326.0
2025-01-03 11:35:00,125.37,125.4,125.22,125.23,20747.0,123.5477,123.5773,123.3999,123.4097,20747.0
2025-01-03 11:40:00,125.26,125.39,125.21,125.39,45382.0,123.4393,123.5674,123.39,123.5674,45382.0
2025-01-03 11:45:00,125.38,125.39,125.23,125.3,30368.0,123.5575,123.5674,123.4097,123.4787,30368.0
2025-01-03 11:50:00,125.29,125.29,125.05,125.05,19010.0,123.4689,123.4689,123.2323,123.2323,19010.0
2025-01-03 11:55:00,125.04,125.08,124.9,125.0,14360.0,123.2225,123.2619,123.0845,123.1831,14360.0
2025-01-03 12:00:00,125.01,125.23,125.01,125.2,11555.0,123.1929,123.4097,123.1929,123.3802,11555.0
2025-01-03 12:05:00,125.2,125.29,125.19,125.25,16868.0,123.3802,123.4689,123.3703,123.4294,16868.0
2025-01-03 12:10:00,125.21,125.25,125.1,125.14,15502.0,123.39,123.4294,123.2816,123.321,15502.0
2025-01-03 12:15:00,125.1,125.27,125.0,125.02,20707.0,123.2816,123.4491,123.1831,123.2028,20707.0
2025-01-03 12:20:00,125.03,125.08,124.9,125.08,28532.0,123.2126,123.2619,123.0845,123.2619,28532.0
2025-01-03 12:25:00,125.1,125.21,124.97,125.0,11381.0,123.2816,123.39,123.1535,123.1831,11381.0
2025-01-03 12:30:00,125.02,125.18,125.01,125.18,7818.0,123.2028,123.3605,123.1929,123.3605,7818.0
2025-01-03 12:35:00,125.18,125.23,125.16,125.16,4536.0,123.3605,123.4097,123.3407,123.3407,4536.0
2025-01-03 12:40:00,125.16,125.18,125.07,125.07,13133.0,123.3407,123.3605,123.2521,123.2521,13133.0
2025-01-03 12:45:00,125.09,125.16,125.01,125.14,11313.0,123.2718,123.3407,123.1929,123.321,11313.0
2025-01-03 12:50:00,125.13,125.22,125.02,125.02,10880.0,123.3112,123.3999,123.2028,123.2028,10880.0
2025-01-03 12:55:00,125.02,125.09,125.01,125.07,6812.0,123.2028,123.2718,123.1929,123.2521,6812.0
2025-01-03 13:00:00,125.09,125.21,125.05,125.21,11827.0,123.2718,123.39,123.2323,123.39,11827.0
2025-01-03 13:05:00,125.21,125.25,125.15,125.2,8312.0,123.39,123.4294,123.3309,123.3802,8312.0
2025-01-03 13:10:00,125.2,125.21,125.15,125.17,5335.0,123.3802,123.39,123.3309,123.3506,5335.0
2025-01-03 13:15:00,125.18,125.19,125.13,125.15,10214.0,123.3605,123.3703,123.3112,123.3309,10214.0
2025-01-03 13:20:00,125.16,125.21,125.12,125.19,8886.0,123.3407,123.39,123.3013,123.3703,8886.0
2025-01-03 13:25:00,125.2,125.38,125.19,125.35,36905.0,123.3802,123.5575,123.3703,123.528,36905.0
2025-01-03 13:30:00,125.34,125.35,125.24,125.27,27831.0,123.5181,123.528,123.4196,123.4491,27831.0
2025-01-03 13:35:00,125.3,125.48,125.28,125.48,25398.0,123.4787,123.6561,123.459,123.6561,25398.0
2025-01-03 13:40:00,125.45,125.45,125.24,125.24,10593.0,123.6265,123.6265,123.4196,123.4196,10593.0
2025-01-03 13:45:00,125.25,125.37,125.25,125.34,12382.0,123.4294,123.5477,123.4294,123.5181,12382.0
2025-01-03 13:50:00,125.35,125.35,125.23,125.23,11719.0,123.528,123.528,123.4097,123.4097,11719.0
2025-01-03 13:55:00,125.28,125.35,125.2,125.28,20443.0,123.459,123.528,123.3802,123.459,20443.0
2025-01-03 14:00:00,125.28,125.44,125.25,125.4,18269.0,123.459,123.6167,123.4294,123.5773,18269.0
2025-01-03 14:05:00,125.4,125.5,125.39,125.48,23894.0,123.5773,123.6758,123.5674,123.6561,23894.0
2025-01-03 14:10:00,125.5,125.54,125.44,125.52,13681.0,123.6758,123.7152,123.6167,123.6955,13681.0
2025-01-03 14:15:00,125.51,125.62,125.49,125.59,15998.0,123.6857,123.7941,123.6659,123.7645,15998.0
2025-01-03 14:20:00,125.59,125.59,125.47,125.5,16542.0,123.7645,123.7645,123.6462,123.6758,16542.0
2025-01-03 14:25:00,125.51,125.58,125.44,125.55,18474.0,123.6857,123.7546,123.6167,123.7251,18474.0
2025-01-03 14:30:00,125.55,125.64,125.55,125.6,15971.0,123.7251,123.8138,123.7251,123.7743,15971.0
2025-01-03 14:35:00,125.6,125.63,125.56,125.6,11861.0,123.7743,123.8039,123.7349,123.7743,11861.0
2025-01-03 14:40:00,125.59,125.61,125.51,125.51,12064.0,123.7645,123.7842,123.6857,123.6857,12064.0
2025-01-03 14:45:00,125.5,125.62,125.46,125.58,11921.0,123.6758,123.7941,123.6364,123.7546,11921.0
2025-01-03 14:50:00,125.55,125.57,125.44,125.51,21109.0,123.7251,123.7448,123.6167,123.6857,21109.0
2025-01-03 14:55:00,125.51,125.53,125.46,125.48,14257.0,123.6857,123.7054,123.6364,123.6561,14257.0
2025-01-03 15:00:00,125.46,125.46,125.36,125.37,18073.0,123.6364,123.6364,123.5378,123.5477,18073.0
2025-01-03 15:05:00,125.36,125.54,125.36,125.48,13781.0,123.5378,123.7152,123.5378,123.6561,13781.0
2025-01-03 15:10:00,125.5,125.52,125.49,125.51,17476.0,123.6758,123.6955,123.6659,123.6857,17476.0
2025-01-03 15:15:00,125.51,125.55,125.48,125.51,24538.0,123.6857,123.7251,123.6561,123.6857,24538.0
2025-01-03 15:20:00,125.51,125.56,125.46,125.56,23640.0,123.6857,123.7349,123.6364,123.7349,23640.0
2025-01-03 15:25:00,125.56,125.72,125.54,125.66,30076.0,123.7349,123.8926,123.7152,123.8335,30076.0
2025-01-03 15:30:00,125.65,125.66,125.49,125.58,39902.0,123.8236,123.8335,123.6659,123.7546,39902.0
2025-01-03 15:35:00,125.59,125.64,125.58,125.58,16609.0,123.7645,123.8138,123.7546,123.7546,16609.0
2025-01-03 15:40:00,125.59,125.62,125.54,125.57,29067.0,123.7645,123.7941,123.7152,123.7448,29067.0
2025-01-03 15:45:00,125.56,125.68,125.54,125.6,41633.0,123.7349,123.8532,123.7152,123.7743,41633.0
2025-01-03 15:50:00,125.6,125.83,125.56,125.76,116770.0,123.7743,124.001,123.7349,123.932,116770.0
2025-01-03 15:55:00,125.74,126.0,125.73,125.92,299102.0,123.9123,124.1685,123.9025,124.0897,299102.0
2025-01-06 09:30:00,127.63,128.78,127.63,128.35,187550.0,125.7748,126.9081,125.7748,126.4844,187550.0
2025-01-06 09:35:00,128.26,128.53,127.85,127.89,76318.0,126.3957,126.6618,125.9916,126.0311,76318.0
2025-01-06 09:40:00,127.89,128.17,127.69,127.78,78460.0,126.0311,126.307,125.834,125.9227,78460.0
2025-01-06 09:45:00,127.78,128.17,127.7,128.09,55018.0,125.9227,126.307,125.8438,126.2282,55018.0
2025-01-06 09:50:00,128.15,128.28,127.97,128.28,26269.0,126.2873,126.4154,126.1099,126.4154,26269.0
2025-01-06 09:55:00,128.28,128.48,128.13,128.48,50534.0,126.4154,126.6125,126.2676,126.6125,50534.0
2025-01-06 10:00:00,128.49,128.65,128.38,128.58,49214.0,126.6223,126.78,126.5139,126.711,49214.0
2025-01-06 10:05:00,128.59,128.74,128.5,128.68,25246.0,126.7209,126.8687,126.6322,126.8096,25246.0
2025-01-06 10:10:00,128.7,128.97,128.65,128.7,75379.0,126.8293,127.0954,126.78,126.8293,75379.0
2025-01-06 10:15:00,128.71,128.77,128.49,128.53,63641.0,126.8391,126.8983,126.6223,126.6618,63641.0
2025-01-06 10:20:00,128.53,128.74,128.38,128.66,26455.0,126.6618,126.8687,126.5139,126.7899,26455.0
2025-01-06 10:25:00,128.66,129.1,128.6,129.1,36947.0,126.7899,127.2235,126.7307,127.2235,36947.0
2025-01-06 10:30:00,129.08,129.08,128.79,128.86,36566.0,127.2038,127.2038,126.918,126.987,36566.0
2025-01-06 10:35:00,128.88,128.89,128.5,128.62,37136.0,127.0067,127.0165,126.6322,126.7505,37136.0
2025-01-06 10:40:00,128.66,128.77,128.47,128.49,18813.0,126.7899,126.8983,126.6026,126.6223,18813.0
2025-01-06 10:45:00,128.49,128.51,128.11,128.2,44773.0,126.6223,126.6421,126.2479,126.3366,44773.0
2025-01-06 10:50:00,128.2,128.48,128.15,128.38,34907.0,126.3366,126.6125,126.2873,126.5139,34907.0
2025-01-06 10:55:00,128.38,128.48,128.23,128.28,77070.0,126.5139,126.6125,126.3661,126.4154,77070.0
2025-01-06 11:00:00,128.29,128.29,128.09,128.16,71147.0,126.4252,126.4252,126.2282,126.2971,71147.0
2025-01-06 11:05:00,128.14,128.3,128.11,128.3,25376.0,126.2774,126.4351,126.2479,126.4351,25376.0
2025-01-06 11:10:00,128.32,128.65,128.32,128.65,22663.0,126.4548,126.78,126.4548,126.78,22663.0
2025-01-06 11:15:00,128.63,129.2,128.6,129.15,40899.0,126.7603,127.322,126.7307,127.2727,40899.0
2025-01-06 11:20:00,129.14,129.49,129.13,129.46,31884.0,127.2629,127.6078,127.253,127.5782,31884.0
2025-01-06 11:25:00,129.47,129.56,129.25,129.51,55930.0,127.5881,127.6768,127.3713,127.6275,55930.0
2025-01-06 11:30:00,129.5,129.63,129.46,129.46,42664.0,127.6177,127.7458,127.5782,127.5782,42664.0
2025-01-06 11:35:00,129.5,129.92,129.5,129.84,52919.0,127.6177,128.0316,127.6177,127.9527,52919.0
2025-01-06 11:40:00,129.84,129.86,129.59,129.65,18642.0,127.9527,127.9724,127.7064,127.7655,18642.0
2025-01-06 11:45:00,129.64,129.64,129.48,129.58,61732.0,127.7556,127.7556,127.598,127.6965,61732.0
2025-01-06 11:50:00,129.56,129.63,129.52,129.61,12854.0,127.6768,127.7458,127.6374,127.7261,12854.0
2025-01-06 11:55:00,129.57,129.64,129.48,129.63,17626.0,127.6866,127.7556,127.598,127.7458,17626.0
2025-01-06 12:00:00,129.63,129.63,129.43,129.44,31580.0,127.7458,127.7458,127.5487,127.5585,31580.0
2025-01-06 12:05:00,129.47,129.6,129.33,129.53,37709.0,127.5881,127.7162,127.4501,127.6472,37709.0
2025-01-06 12:10:00,129.49,129.68,129.38,129.64,36745.0,127.6078,127.795,127.4994,127.7556,36745.0
2025-01-06 12:15:00,129.64,129.94,129.61,129.69,37584.0,127.7556,128.0513,127.7261,127.8049,37584.0
2025-01-06 12:20:00,129.68,129.8,129.65,129.72,11078.0,127.795,127.9133,127.7655,127.8345,11078.0
2025-01-06 12:25:00,129.7,129.88,129.67,129.78,21213.0,127.8148,127.9921,127.7852,127.8936,21213.0
2025-01-06 12:30:00,129.76,129.8,129.6,129.74,26690.0,127.8739,127.9133,127.7162,127.8542,26690.0
2025-01-06 12:35:00,129.74,129.78,129.56,129.65,20609.0,127.8542,127.8936,127.6768,127.7655,20609.0
2025-01-06 12:40:00,129.66,129.71,129.56,129.69,30277.0,127.7753,127.8246,127.6768,127.8049,30277.0
2025-01-06 12:45:00,129.69,129.95,129.66,129.83,52491.0,127.8049,128.0611,127.7753,127.9429,52491.0
2025-01-06 12:50:00,129.82,129.93,129.77,129.88,40064.0,127.933,128.0414,127.8837,127.9921,40064.0
2025-01-06 12:55:00,129.85,129.92,129.51,129.92,87682.0,127.9626,128.0316,127.6275,128.0316,87682.0
2025-01-06 13:00:00,129.89,129.94,129.57,129.84,39671.0,128.002,128.0513,127.6866,127.9527,39671.0
2025-01-06 13:05:00,129.85,129.85,129.6,129.69,20208.0,127.9626,127.9626,127.7162,127.8049,20208.0
2025-01-06 13:10:00,129.68,129.85,129.64,129.85,29071.0,127.795,127.9626,127.7556,127.9626,29071.0
2025-01-06 13:15:00,129.85,129.87,129.71,129.81,27807.0,127.9626,127.9823,127.8246,127.9232,27807.0
2025-01-06 13:20:00,129.81,129.89,129.77,129.86,18414.0,127.9232,128.002,127.8837,127.9724,18414.0
2025-01-06 13:25:00,129.86,129.92,129.79,129.84,27829.0,127.9724,128.0316,127.9034,127.9527,27829.0
2025-01-06 13:30:00,129.84,129.85,129.47,129.48,29277.0,127.9527,127.9626,127.5881,127.598,29277.0
2025-01-06 13:35:00,129.49,129.52,129.2,129.27,17449.0,127.6078,127.6374,127.322,127.391,17449.0
2025-01-06 13:40:00,129.27,129.3,129.15,129.16,17089.0,127.391,127.4206,127.2727,127.2826,17089.0
2025-01-06 13:45:00,129.16,129.16,128.88,128.9,19311.0,127.2826,127.2826,127.0067,127.0264,19311.0
2025-01-06 13:50:00,128.93,129.09,128.89,129.0,16448.0,127.0559,127.2136,127.0165,127.1249,16448.0
2025-01-06 13:55:00,129.0,129.18,129.0,129.08,27404.0,127.1249,127.3023,127.1249,127.2038,27404.0
2025-01-06 14:00:00,129.09,129.12,128.8,128.9,73209.0,127.2136,127.2432,126.9278,127.0264,73209.0
2025-01-06 14:05:00,128.9,129.07,128.84,129.07,55744.0,127.0264,127.1939,126.9673,127.1939,55744.0
2025-01-06 14:10:00,129.05,129.13,128.87,129.11,37573.0,127.1742,127.253,126.9968,127.2333,37573.0
2025-01-06 14:15:00,129.12,129.27,129.05,129.22,21564.0,127.2432,127.391,127.1742,127.3417,21564.0
2025-01-06 14:20:00,129.18,129.22,129.03,129.06,20441.0,127.3023,127.3417,127.1545,127.1841,20441.0
2025-01-06 14:25:00,129.04,129.15,128.96,129.0,18802.0,127.1643,127.2727,127.0855,127.1249,18802.0
2025-01-06 14:30:00,128.99,129.07,128.92,128.95,11098.0,127.1151,127.1939,127.0461,127.0757,11098.0
2025-01-06 14:35:00,128.93,128.93,128.67,128.72,14214.0,127.0559,127.0559,126.7997,126.849,14214.0
2025-01-06 14:40:00,128.72,128.75,128.61,128.7,27324.0,126.849,126.8786,126.7406,126.8293,27324.0
2025-01-06 14:45:00,128.71,128.89,128.68,128.88,19402.0,126.8391,127.0165,126.8096,127.0067,19402.0
2025-01-06 14:50:00,128.87,128.88,128.66,128.77,18131.0,126.9968,127.0067,126.7899,126.8983,18131.0
2025-01-06 14:55:00,128.78,128.79,128.54,128.6,46309.0,126.9081,126.918,126.6716,126.7307,46309.0
2025-01-06 15:00:00,128.57,128.68,128.5,128.64,49500.0,126.7012,126.8096,126.6322,126.7702,49500.0
2025-01-06 15:05:00,128.66,128.73,128.51,128.64,38239.0,126.7899,126.8589,126.6421,126.7702,38239.0
2025-01-06 15:10:00,128.64,128.72,128.58,128.65,43529.0,126.7702,126.849,126.711,126.78,43529.0
2025-01-06 15:15:00,128.66,128.7,128.58,128.66,58812.0,126.7899,126.8293,126.711,126.7899,58812.0
2025-01-06 15:20:00,128.65,128.85,128.55,128.84,42246.0,126.78,126.9771,126.6815,126.9673,42246.0
2025-01-06 15:25:00,128.82,128.82,128.69,128.77,38431.0,126.9475,126.9475,126.8194,126.8983,38431.0
2025-01-06 15:30:00,128.78,128.9,128.75,128.78,61187.0,126.9081,127.0264,126.8786,126.9081,61187.0
2025-01-06 15:35:00,128.77,128.84,128.64,128.65,60440.0,126.8983,126.9673,126.7702,126.78,60440.0
2025-01-06 15:40:00,128.65,128.65,128.46,128.49,56065.0,126.78,126.78,126.5928,126.6223,56065.0
2025-01-06 15:45:00,128.5,128.56,128.43,128.53,79141.0,126.6322,126.6913,126.5632,126.6618,79141.0
2025-01-06 15:50:00,128.52,128.8,128.46,128.79,160230.0,126.6519,126.9278,126.5928,126.918,160230.0
2025-01-06 15:55:00,128.79,128.93,128.53,128.65,345360.0,126.918,127.0559,126.6618,126.78,345360.0
2025-01-07 09:30:00,129.65,129.66,129.25,129.25,108688.0,127.7655,127.7753,127.3713,127.3713,108688.0
2025-01-07 09:35:00,129.22,129.23,128.26,128.48,65531.0,127.3417,127.3516,126.3957,126.6125,65531.0
2025-01-07 09:40:00,128.48,128.52,127.42,127.7,43077.0,126.6125,126.6519,125.5679,125.8438,43077.0
2025-01-07 09:45:00,127.76,127.89,126.58,126.71,43700.0,125.903,126.0311,124.7401,124.8682,43700.0
2025-01-07 09:50:00,126.62,127.49,126.54,127.47,69104.0,124.7795,125.6369,124.7007,125.6172,69104.0
2025-01-07 09:55:00,127.49,127.6,127.04,127.04,40577.0,125.6369,125.7453,125.1934,125.1934,40577.0
2025-01-07 10:00:00,127.03,127.15,125.96,126.1,145188.0,125.1836,125.3018,124.1291,124.2671,145188.0
2025-01-07 10:05:00,126.09,126.64,126.03,126.06,89230.0,124.2572,124.7992,124.1981,124.2277,89230.0
2025-01-07 10:10:00,126.0,126.06,125.64,125.86,58974.0,124.1685,124.2277,123.8138,124.0306,58974.0
2025-01-07 10:15:00,125.86,125.92,125.46,125.91,94752.0,124.0306,124.0897,123.6364,124.0798,94752.0
2025-01-07 10:20:00,125.94,126.71,125.94,126.5,123726.0,124.1094,124.8682,124.1094,124.6613,123726.0
2025-01-07 10:25:00,126.5,127.22,126.5,126.97,81327.0,124.6613,125.3708,124.6613,125.1244,81327.0
2025-01-07 10:30:00,127.0,127.06,126.61,126.94,70355.0,125.154,125.2131,124.7697,125.0949,70355.0
2025-01-07 10:35:00,126.96,127.24,126.54,126.63,54421.0,125.1146,125.3905,124.7007,124.7894,54421.0
2025-01-07 10:40:00,126.62,126.7,126.43,126.57,19989.0,124.7795,124.8584,124.5923,124.7302,19989.0
2025-01-07 10:45:00,126.53,126.54,126.21,126.51,48417.0,124.6908,124.7007,124.3755,124.6711,48417.0
2025-01-07 10:50:00,126.54,127.12,126.51,126.93,166083.0,124.7007,125.2723,124.6711,125.085,166083.0
2025-01-07 10:55:00,126.92,127.34,126.9,127.26,109215.0,125.0752,125.4891,125.0555,125.4102,109215.0
2025-01-07 11:00:00,127.26,127.57,127.2,127.45,49692.0,125.4102,125.7157,125.3511,125.5975,49692.0
2025-01-07 11:05:00,127.47,127.5,127.23,127.39,42564.0,125.6172,125.6467,125.3807,125.5383,42564.0
2025-01-07 11:10:00,127.39,127.52,127.22,127.36,30729.0,125.5383,125.6664,125.3708,125.5088,30729.0
2025-01-07 11:15:00,127.36,127.42,127.1,127.29,22855.0,125.5088,125.5679,125.2525,125.4398,22855.0
2025-01-07 11:20:00,127.31,127.56,127.31,127.48,30644.0,125.4595,125.7059,125.4595,125.627,30644.0
2025-01-07 11:25:00,127.54,127.59,127.3,127.45,30363.0,125.6861,125.7354,125.4496,125.5975,30363.0
2025-01-07 11:30:00,127.45,127.47,127.13,127.18,23549.0,125.5975,125.6172,125.2821,125.3314,23549.0
2025-01-07 11:35:00,127.19,127.51,127.03,127.5,22846.0,125.3412,125.6566,125.1836,125.6467,22846.0
2025-01-07 11:40:00,127.46,127.55,127.27,127.34,33495.0,125.6073,125.696,125.4201,125.4891,33495.0
2025-01-07 11:45:00,127.34,127.35,127.21,127.29,13818.0,125.4891,125.4989,125.3609,125.4398,13818.0
2025-01-07 11:50:00,127.29,127.29,126.75,126.77,64518.0,125.4398,125.4398,124.9076,124.9273,64518.0
2025-01-07 11:55:00,126.77,126.8,126.55,126.6,57794.0,124.9273,124.9569,124.7105,124.7598,57794.0
2025-01-07 12:00:00,126.57,126.83,126.57,126.68,55773.0,124.7302,124.9865,124.7302,124.8387,55773.0
2025-01-07 12:05:00,126.68,126.72,126.37,126.44,55237.0,124.8387,124.8781,124.5332,124.6021,55237.0
2025-01-07 12:10:00,126.45,126.8,126.42,126.78,43794.0,124.612,124.9569,124.5824,124.9372,43794.0
2025-01-07 12:15:00,126.75,127.0,126.72,126.9,33699.0,124.9076,125.154,124.8781,125.0555,33699.0
2025-01-07 12:20:00,126.9,126.97,126.79,126.82,22793.0,125.0555,125.1244,124.9471,124.9766,22793.0
2025-01-07 12:25:00,126.8,126.86,126.59,126.68,24995.0,124.9569,125.016,124.75,124.8387,24995.0
2025-01-07 12:30:00,126.69,126.96,126.67,126.83,75052.0,124.8485,125.1146,124.8288,124.9865,75052.0
2025-01-07 12:35:00,126.85,126.95,126.65,126.74,58723.0,125.0062,125.1047,124.8091,124.8978,58723.0
2025-01-07 12:40:00,126.73,126.84,126.62,126.71,23200.0,124.8879,124.9963,124.7795,124.8682,23200.0
2025-01-07 12:45:00,126.67,126.74,126.56,126.62,24628.0,124.8288,124.8978,124.7204,124.7795,24628.0
2025-01-07 12:50:00,126.59,126.83,126.56,126.83,26729.0,124.75,124.9865,124.7204,124.9865,26729.0
2025-01-07 12:55:00,126.83,126.86,126.7,126.77,40721.0,124.9865,125.016,124.8584,124.9273,40721.0
2025-01-07 13:00:00,126.77,126.94,126.76,126.9,71938.0,124.9273,125.0949,124.9175,125.0555,71938.0
2025-01-07 13:05:00,126.87,127.23,126.87,127.11,54327.0,125.0259,125.3807,125.0259,125.2624,54327.0
2025-01-07 13:10:00,127.11,127.18,127.05,127.13,19780.0,125.2624,125.3314,125.2033,125.2821,19780.0
2025-01-07 13:15:00,127.13,127.16,127.09,127.13,80209.0,125.2821,125.3117,125.2427,125.2821,80209.0
2025-01-07 13:20:00,127.11,127.3,127.07,127.21,56782.0,125.2624,125.4496,125.223,125.3609,56782.0
2025-01-07 13:25:00,127.2,127.29,127.16,127.19,25832.0,125.3511,125.4398,125.3117,125.3412,25832.0
2025-01-07 13:30:00,127.18,127.27,127.05,127.25,28172.0,125.3314,125.4201,125.2033,125.4004,28172.0
2025-01-07 13:35:00,127.26,127.26,127.02,127.12,24625.0,125.4102,125.4102,125.1737,125.2723,24625.0
2025-01-07 13:40:00,127.15,127.15,126.87,126.95,24616.0,125.3018,125.3018,125.0259,125.1047,24616.0
2025-01-07 13:45:00,126.96,127.09,126.93,127.04,21718.0,125.1146,125.2427,125.085,125.1934,21718.0
2025-01-07 13:50:00,127.04,127.14,127.01,127.06,21518.0,125.1934,125.292,125.1639,125.2131,21518.0
2025-01-07 13:55:00,127.07,127.09,126.95,127.04,42766.0,125.223,125.2427,125.1047,125.1934,42766.0
2025-01-07 14:00:00,127.01,127.23,126.96,127.02,36531.0,125.1639,125.3807,125.1146,125.1737,36531.0
2025-01-07 14:05:00,127.01,127.11,126.95,127.02,127010.0,125.1639,125.2624,125.1047,125.1737,127010.0
2025-01-07 14:10:00,127.02,127.08,126.87,126.9,35210.0,125.1737,125.2328,125.0259,125.0555,35210.0
2025-01-07 14:15:00,126.9,126.95,126.79,126.9,19003.0,125.0555,125.1047,124.9471,125.0555,19003.0
2025-01-07 14:20:00,126.92,126.98,126.75,126.91,25174.0,125.0752,125.1343,124.9076,125.0653,25174.0
2025-01-07 14:25:00,126.91,126.95,126.81,126.88,22246.0,125.0653,125.1047,124.9668,125.0357,22246.0
2025-01-07 14:30:00,126.87,126.89,126.7,126.7,20885.0,125.0259,125.0456,124.8584,124.8584,20885.0
2025-01-07 14:35:00,126.73,126.74,126.57,126.62,36925.0,124.8879,124.8978,124.7302,124.7795,36925.0
2025-01-07 14:40:00,126.6,126.85,126.58,126.84,20440.0,124.7598,125.0062,124.7401,124.9963,20440.0
2025-01-07 14:45:00,126.82,126.89,126.67,126.67,18255.0,124.9766,125.0456,124.8288,124.8288,18255.0
2025-01-07 14:50:00,126.69,126.79,126.52,126.53,18639.0,124.8485,124.9471,124.681,124.6908,18639.0
2025-01-07 14:55:00,126.53,126.6,126.51,126.54,38490.0,124.6908,124.7598,124.6711,124.7007,38490.0
2025-01-07 15:00:00,126.56,126.58,126.22,126.24,32700.0,124.7204,124.7401,124.3853,124.405,32700.0
2025-01-07 15:05:00,126.25,126.39,126.18,126.21,39333.0,124.4149,124.5529,124.3459,124.3755,39333.0
2025-01-07 15:10:00,126.2,126.22,126.04,126.22,42154.0,124.3656,124.3853,124.208,124.3853,42154.0
2025-01-07 15:15:00,126.25,126.26,126.05,126.06,27584.0,124.4149,124.4248,124.2178,124.2277,27584.0
2025-01-07 15:20:00,126.06,126.06,125.73,125.73,42117.0,124.2277,124.2277,123.9025,123.9025,42117.0
2025-01-07 15:25:00,125.72,125.94,125.72,125.83,27921.0,123.8926,124.1094,123.8926,124.001,27921.0
2025-01-07 15:30:00,125.84,126.02,125.79,125.79,49674.0,124.0109,124.1882,123.9616,123.9616,49674.0
2025-01-07 15:35:00,125.8,126.13,125.77,126.13,44135.0,123.9714,124.2966,123.9419,124.2966,44135.0
2025-01-07 15:40:00,126.1,126.3,126.08,126.14,64707.0,124.2671,124.4642,124.2474,124.3065,64707.0
2025-01-07 15:45:00,126.13,126.39,125.98,126.22,202807.0,124.2966,124.5529,124.1488,124.3853,202807.0
2025-01-07 15:50:00,126.25,126.51,126.22,126.29,192300.0,124.4149,124.6711,124.3853,124.4543,192300.0
2025-01-07 15:55:00,126.3,126.93,126.29,126.87,384630.0,124.4642,125.085,124.4543,125.0259,384630.0
2025-01-08 09:30:00,126.91,127.0,126.32,126.36,106952.0,125.0653,125.154,124.4839,124.5233,106952.0
2025-01-08 09:35:00,126.41,127.48,126.36,127.0,70728.0,124.5726,125.627,124.5233,125.154,70728.0
2025-01-08 09:40:00,126.96,127.33,126.53,126.59,75786.0,125.1146,125.4792,124.6908,124.75,75786.0
2025-01-08 09:45:00,126.59,126.84,126.55,126.71,43278.0,124.75,124.9963,124.7105,124.8682,43278.0
2025-01-08 09:50:00,126.76,126.97,126.38,126.53,55791.0,124.9175,125.1244,124.543,124.6908,55791.0
2025-01-08 09:55:00,126.52,126.68,126.31,126.32,41500.0,124.681,124.8387,124.474,124.4839,41500.0
2025-01-08 10:00:00,126.35,126.88,126.35,126.88,51752.0,124.5134,125.0357,124.5134,125.0357,51752.0
2025-01-08 10:05:00,126.86,126.87,126.58,126.84,75649.0,125.016,125.0259,124.7401,124.9963,75649.0
2025-01-08 10:10:00,126.86,126.89,126.07,126.08,37389.0,125.016,125.0456,124.2375,124.2474,37389.0
2025-01-08 10:15:00,126.11,126.18,125.81,126.04,39937.0,124.2769,124.3459,123.9813,124.208,39937.0
2025-01-08 10:20:00,126.04,126.3,125.76,126.21,38717.0,124.208,124.4642,123.932,124.3755,38717.0
2025-01-08 10:25:00,126.29,126.31,125.97,126.04,22557.0,124.4543,124.474,124.139,124.208,22557.0
2025-01-08 10:30:00,126.0,126.34,125.99,126.3,30962.0,124.1685,124.5036,124.1587,124.4642,30962.0
2025-01-08 10:35:00,126.3,126.57,126.25,126.49,46886.0,124.4642,124.7302,124.4149,124.6514,46886.0
2025-01-08 10:40:00,126.52,126.9,126.46,126.59,50753.0,124.681,125.0555,124.6218,124.75,50753.0
2025-01-08 10:45:00,126.6,126.6,126.35,126.39,43708.0,124.7598,124.7598,124.5134,124.5529,43708.0
2025-01-08 10:50:00,126.39,126.79,126.39,126.77,48724.0,124.5529,124.9471,124.5529,124.9273,48724.0
2025-01-08 10:55:00,126.78,126.9,126.7,126.81,43469.0,124.9372,125.0555,124.8584,124.9668,43469.0
2025-01-08 11:00:00,126.84,126.84,126.5,126.55,92657.0,124.9963,124.9963,124.6613,124.7105,92657.0
2025-01-08 11:05:00,126.52,126.54,126.28,126.36,47622.0,124.681,124.7007,124.4445,124.5233,47622.0
2025-01-08 11:10:00,126.38,126.53,126.29,126.4,32747.0,124.543,124.6908,124.4543,124.5627,32747.0
2025-01-08 11:15:00,126.44,126.47,126.15,126.16,22116.0,124.6021,124.6317,124.3164,124.3262,22116.0
2025-01-08 11:20:00,126.19,126.41,126.14,126.29,110952.0,124.3558,124.5726,124.3065,124.4543,110952.0
2025-01-08 11:25:00,126.29,126.5,126.29,126.5,70208.0,124.4543,124.6613,124.4543,124.6613,70208.0
2025-01-08 11:30:00,126.47,126.65,126.43,126.58,60074.0,124.6317,124.8091,124.5923,124.7401,60074.0
2025-01-08 11:35:00,126.61,126.9,126.58,126.9,25823.0,124.7697,125.0555,124.7401,125.0555,25823.0
2025-01-08 11:40:00,126.91,127.08,126.89,127.05,28162.0,125.0653,125.2328,125.0456,125.2033,28162.0
2025-01-08 11:45:00,127.05,127.07,126.86,127.05,42099.0,125.2033,125.223,125.016,125.2033,42099.0
2025-01-08 11:50:00,127.06,127.06,126.86,126.91,18708.0,125.2131,125.2131,125.016,125.0653,18708.0
2025-01-08 11:55:00,126.91,127.0,126.75,126.85,22510.0,125.0653,125.154,124.9076,125.0062,22510.0
2025-01-08 12:00:00,126.85,126.88,126.65,126.66,52268.0,125.0062,125.0357,124.8091,124.8189,52268.0
2025-01-08 12:05:00,126.65,126.73,126.52,126.58,20935.0,124.8091,124.8879,124.681,124.7401,20935.0
2025-01-08 12:10:00,126.6,126.63,126.13,126.14,23444.0,124.7598,124.7894,124.2966,124.3065,23444.0
2025-01-08 12:15:00,126.19,126.43,126.19,126.4,14536.0,124.3558,124.5923,124.3558,124.5627,14536.0
2025-01-08 12:20:00,126.42,126.42,126.12,126.19,33351.0,124.5824,124.5824,124.2868,124.3558,33351.0
2025-01-08 12:25:00,126.25,126.29,126.08,126.15,15072.0,124.4149,124.4543,124.2474,124.3164,15072.0
2025-01-08 12:30:00,126.15,126.32,126.11,126.12,19244.0,124.3164,124.4839,124.2769,124.2868,19244.0
2025-01-08 12:35:00,126.16,126.18,126.05,126.05,19012.0,124.3262,124.3459,124.2178,124.2178,19012.0
2025-01-08 12:40:00,126.05,126.25,126.05,126.23,14783.0,124.2178,124.4149,124.2178,124.3952,14783.0
2025-01-08 12:45:00,126.23,126.24,126.0,126.09,25486.0,124.3952,124.405,124.1685,124.2572,25486.0
2025-01-08 12:50:00,126.09,126.28,126.08,126.21,28717.0,124.2572,124.4445,124.2474,124.3755,28717.0
2025-01-08 12:55:00,126.22,126.24,126.16,126.19,16295.0,124.3853,124.405,124.3262,124.3558,16295.0
2025-01-08 13:00:00,126.17,126.69,126.16,126.69,43130.0,124.3361,124.8485,124.3262,124.8485,43130.0
2025-01-08 13:05:00,126.69,126.88,126.68,126.82,20984.0,124.8485,125.0357,124.8387,124.9766,20984.0
2025-01-08 13:10:00,126.83,126.85,126.72,126.76,17854.0,124.9865,125.0062,124.8781,124.9175,17854.0
2025-01-08 13:15:00,126.76,126.95,126.71,126.95,60263.0,124.9175,125.1047,124.8682,125.1047,60263.0
2025-01-08 13:20:00,126.95,126.96,126.73,126.88,23500.0,125.1047,125.1146,124.8879,125.0357,23500.0
2025-01-08 13:25:00,126.88,127.16,126.85,127.05,28254.0,125.0357,125.3117,125.0062,125.2033,28254.0
2025-01-08 13:30:00,127.02,127.06,126.88,126.91,29209.0,125.1737,125.2131,125.0357,125.0653,29209.0
2025-01-08 13:35:00,126.92,127.29,126.89,127.25,43504.0,125.0752,125.4398,125.0456,125.4004,43504.0
2025-01-08 13:40:00,127.24,127.25,127.1,127.23,63524.0,125.3905,125.4004,125.2525,125.3807,63524.0
2025-01-08 13:45:00,127.21,127.22,127.1,127.13,18288.0,125.3609,125.3708,125.2525,125.2821,18288.0
2025-01-08 13:50:00,127.14,127.15,126.55,126.68,30462.0,125.292,125.3018,124.7105,124.8387,30462.0
2025-01-08 13:55:00,126.69,126.89,126.63,126.79,17459.0,124.8485,125.0456,124.7894,124.9471,17459.0
2025-01-08 14:00:00,126.85,126.92,126.72,126.92,24760.0,125.0062,125.0752,124.8781,125.0752,24760.0
2025-01-08 14:05:00,126.94,127.4,126.94,127.4,16520.0,125.0949,125.5482,125.0949,125.5482,16520.0
2025-01-08 14:10:00,127.4,127.42,127.09,127.09,21354.0,125.5482,125.5679,125.2427,125.2427,21354.0
2025-01-08 14:15:00,127.11,127.36,127.1,127.32,16154.0,125.2624,125.5088,125.2525,125.4693,16154.0
2025-01-08 14:20:00,127.32,127.59,127.27,127.5,25473.0,125.4693,125.7354,125.4201,125.6467,25473.0
2025-01-08 14:25:00,127.49,127.61,127.36,127.58,24409.0,125.6369,125.7551,125.5088,125.7256,24409.0
2025-01-08 14:30:00,127.57,127.59,127.37,127.38,52573.0,125.7157,125.7354,125.5186,125.5285,52573.0
2025-01-08 14:35:00,127.4,127.51,127.34,127.4,29437.0,125.5482,125.6566,125.4891,125.5482,29437.0
2025-01-08 14:40:00,127.42,127.51,127.34,127.39,45359.0,125.5679,125.6566,125.4891,125.5383,45359.0
2025-01-08 14:45:00,127.39,127.55,127.32,127.51,40627.0,125.5383,125.696,125.4693,125.6566,40627.0
2025-01-08 14:50:00,127.52,127.57,127.26,127.29,24024.0,125.6664,125.7157,125.4102,125.4398,24024.0
2025-01-08 14:55:00,127.3,127.4,127.24,127.39,26077.0,125.4496,125.5482,125.3905,125.5383,26077.0
2025-01-08 15:00:00,127.44,127.49,127.28,127.39,24812.0,125.5876,125.6369,125.4299,125.5383,24812.0
2025-01-08 15:05:00,127.43,127.46,127.23,127.31,21401.0,125.5777,125.6073,125.3807,125.4595,21401.0
2025-01-08 15:10:00,127.34,127.39,127.26,127.35,32028.0,125.4891,125.5383,125.4102,125.4989,32028.0
2025-01-08 15:15:00,127.35,127.53,127.34,127.5,27835.0,125.4989,125.6763,125.4891,125.6467,27835.0
2025-01-08 15:20:00,127.54,127.59,127.44,127.54,57441.0,125.6861,125.7354,125.5876,125.6861,57441.0
2025-01-08 15:25:00,127.55,127.78,127.5,127.71,35027.0,125.696,125.9227,125.6467,125.8537,35027.0
2025-01-08 15:30:00,127.71,127.76,127.52,127.52,45464.0,125.8537,125.903,125.6664,125.6664,45464.0
2025-01-08 15:35:00,127.49,127.62,127.46,127.6,31803.0,125.6369,125.765,125.6073,125.7453,31803.0
2025-01-08 15:40:00,127.59,127.82,127.57,127.79,81762.0,125.7354,125.9621,125.7157,125.9325,81762.0
2025-01-08 15:45:00,127.77,127.85,127.75,127.8,64649.0,125.9128,125.9916,125.8931,125.9424,64649.0
2025-01-08 15:50:00,127.81,128.0,127.73,127.96,98008.0,125.9522,126.1395,125.8734,126.1,98008.0
2025-01-08 15:55:00,127.96,127.99,127.75,127.85,293481.0,126.1,126.1296,125.8931,125.9916,293481.0
2025-01-10 09:30:00,126.31,126.5,125.59,125.97,149692.0,124.474,124.6613,123.7645,124.139,149692.0
2025-01-10 09:35:00,125.92,126.06,125.02,125.2,118630.0,124.0897,124.2277,123.2028,123.3802,118630.0
2025-01-10 09:40:00,125.18,125.39,124.68,125.04,155382.0,123.3605,123.5674,122.8677,123.2225,155382.0
2025-01-10 09:45:00,125.04,125.22,124.74,124.91,88243.0,123.2225,123.3999,122.9268,123.0944,88243.0
2025-01-10 09:50:00,124.87,125.12,124.67,124.72,52720.0,123.055,123.3013,122.8579,122.9071,52720.0
2025-01-10 09:55:00,124.65,125.08,124.64,124.83,41502.0,122.8382,123.2619,122.8283,123.0155,41502.0
2025-01-10 10:00:00,124.79,124.8,123.69,123.74,56476.0,122.9761,122.986,121.8921,121.9414,56476.0
2025-01-10 10:05:00,123.76,124.08,123.76,124.02,66795.0,121.9611,122.2764,121.9611,122.2173,66795.0
2025-01-10 10:10:00,124.05,124.19,123.95,124.08,30569.0,122.2469,122.3848,122.1483,122.2764,30569.0
2025-01-10 10:15:00,124.05,124.72,123.9,124.55,55490.0,122.2469,122.9071,122.0991,122.7396,55490.0
2025-01-10 10:20:00,124.52,124.81,124.48,124.71,37006.0,122.71,122.9958,122.6706,122.8973,37006.0
2025-01-10 10:25:00,124.68,124.75,124.24,124.46,30335.0,122.8677,122.9367,122.4341,122.6509,30335.0
2025-01-10 10:30:00,124.36,124.62,124.26,124.35,18361.0,122.5524,122.8086,122.4538,122.5425,18361.0
2025-01-10 10:35:00,124.26,124.5,124.22,124.43,38951.0,122.4538,122.6903,122.4144,122.6214,38951.0
2025-01-10 10:40:00,124.4,124.42,123.94,123.97,28669.0,122.5918,122.6115,122.1385,122.168,28669.0
2025-01-10 10:45:00,123.97,124.18,123.84,124.07,40945.0,122.168,122.375,122.0399,122.2666,40945.0
2025-01-10 10:50:00,124.02,124.13,123.71,123.91,35546.0,122.2173,122.3257,121.9118,122.1089,35546.0
2025-01-10 10:55:00,123.92,123.95,123.63,123.72,26528.0,122.1188,122.1483,121.833,121.9217,26528.0
2025-01-10 11:00:00,123.69,123.82,123.55,123.56,34892.0,121.8921,122.0202,121.7541,121.764,34892.0
2025-01-10 11:05:00,123.59,123.7,123.41,123.56,54899.0,121.7936,121.902,121.6162,121.764,54899.0
2025-01-10 11:10:00,123.53,123.85,123.51,123.81,26127.0,121.7344,122.0498,121.7147,122.0104,26127.0
2025-01-10 11:15:00,123.84,123.84,123.59,123.64,26639.0,122.0399,122.0399,121.7936,121.8428,26639.0
2025-01-10 11:20:00,123.67,123.84,123.65,123.7,13241.0,121.8724,122.0399,121.8527,121.902,13241.0
2025-01-10 11:25:00,123.72,123.83,123.47,123.51,48238.0,121.9217,122.0301,121.6753,121.7147,48238.0
2025-01-10 11:30:00,123.49,123.57,123.29,123.41,27639.0,121.695,121.7739,121.4979,121.6162,27639.0
2025-01-10 11:35:00,123.38,123.57,123.29,123.38,69017.0,121.5866,121.7739,121.4979,121.5866,69017.0
2025-01-10 11:40:00,123.39,123.71,123.39,123.64,30617.0,121.5965,121.9118,121.5965,121.8428,30617.0
2025-01-10 11:45:00,123.61,123.67,123.44,123.51,22708.0,121.8133,121.8724,121.6457,121.7147,22708.0
2025-01-10 11:50:00,123.52,123.67,123.46,123.48,17447.0,121.7246,121.8724,121.6655,121.6852,17447.0
2025-01-10 11:55:00,123.48,123.7,123.4,123.58,28481.0,121.6852,121.902,121.6063,121.7837,28481.0
2025-01-10 12:00:00,123.59,123.61,123.38,123.39,63308.0,121.7936,121.8133,121.5866,121.5965,63308.0
2025-01-10 12:05:00,123.4,123.57,123.32,123.48,27347.0,121.6063,121.7739,121.5275,121.6852,27347.0
2025-01-10 12:10:00,123.51,123.6,123.37,123.5,21980.0,121.7147,121.8034,121.5768,121.7049,21980.0
2025-01-10 12:15:00,123.48,123.63,123.36,123.63,25684.0,121.6852,121.833,121.5669,121.833,25684.0
2025-01-10 12:20:00,123.55,123.68,123.47,123.68,28139.0,121.7541,121.8823,121.6753,121.8823,28139.0
2025-01-10 12:25:00,123.67,123.82,123.62,123.68,21926.0,121.8724,122.0202,121.8231,121.8823,21926.0
2025-01-10 12:30:00,123.65,123.78,123.64,123.72,24598.0,121.8527,121.9808,121.8428,121.9217,24598.0
2025-01-10 12:35:00,123.69,123.88,123.6,123.74,38055.0,121.8921,122.0793,121.8034,121.9414,38055.0
2025-01-10 12:40:00,123.76,123.94,123.75,123.87,39095.0,121.9611,122.1385,121.9512,122.0695,39095.0
2025-01-10 12:45:00,123.85,124.2,123.77,124.14,25485.0,122.0498,122.3947,121.9709,122.3356,25485.0
2025-01-10 12:50:00,124.14,124.16,123.99,124.08,15694.0,122.3356,122.3553,122.1878,122.2764,15694.0
2025-01-10 12:55:00,124.11,124.51,124.04,124.44,32790.0,122.306,122.7002,122.237,122.6312,32790.0
2025-01-10 13:00:00,124.43,124.5,124.24,124.3,36685.0,122.6214,122.6903,122.4341,122.4932,36685.0
2025-01-10 13:05:00,124.27,124.58,124.25,124.54,17836.0,122.4637,122.7692,122.444,122.7298,17836.0
2025-01-10 13:10:00,124.55,124.64,124.45,124.48,33464.0,122.7396,122.8283,122.6411,122.6706,33464.0
2025-01-10 13:15:00,124.49,124.58,124.4,124.5,21855.0,122.6805,122.7692,122.5918,122.6903,21855.0
2025-01-10 13:20:00,124.51,124.8,124.45,124.67,24716.0,122.7002,122.986,122.6411,122.8579,24716.0
2025-01-10 13:25:00,124.65,124.87,124.64,124.73,17388.0,122.8382,123.055,122.8283,122.917,17388.0
2025-01-10 13:30:00,124.71,124.73,124.54,124.61,25297.0,122.8973,122.917,122.7298,122.7987,25297.0
2025-01-10 13:35:00,124.58,124.77,124.49,124.62,38450.0,122.7692,122.9564,122.6805,122.8086,38450.0
2025-01-10 13:40:00,124.65,124.69,124.47,124.53,28163.0,122.8382,122.8776,122.6608,122.7199,28163.0
2025-01-10 13:45:00,124.53,124.61,124.26,124.61,71134.0,122.7199,122.7987,122.4538,122.7987,71134.0
2025-01-10 13:50:00,124.58,124.62,124.35,124.47,16278.0,122.7692,122.8086,122.5425,122.6608,16278.0
2025-01-10 13:55:00,124.44,124.71,124.44,124.69,22967.0,122.6312,122.8973,122.6312,122.8776,22967.0
2025-01-10 14:00:00,124.69,124.71,124.28,124.3,30220.0,122.8776,122.8973,122.4735,122.4932,30220.0
2025-01-10 14:05:00,124.3,124.3,123.92,123.93,35633.0,122.4932,122.4932,122.1188,122.1286,35633.0
2025-01-10 14:10:00,123.92,124.09,123.87,123.91,62318.0,122.1188,122.2863,122.0695,122.1089,62318.0
2025-01-10 14:15:00,123.9,124.05,123.85,124.03,34514.0,122.0991,122.2469,122.0498,122.2272,34514.0
2025-01-10 14:20:00,124.01,124.03,123.59,123.7,62468.0,122.2075,122.2272,121.7936,121.902,62468.0
2025-01-10 14:25:00,123.71,123.92,123.69,123.74,88648.0,121.9118,122.1188,121.8921,121.9414,88648.0
2025-01-10 14:30:00,123.75,123.79,123.65,123.7,20177.0,121.9512,121.9907,121.8527,121.902,20177.0
2025-01-10 14:35:00,123.69,123.92,123.69,123.89,17887.0,121.8921,122.1188,121.8921,122.0892,17887.0
2025-01-10 14:40:00,123.88,123.99,123.86,123.91,21372.0,122.0793,122.1878,122.0596,122.1089,21372.0
2025-01-10 14:45:00,123.88,123.9,123.78,123.8,12603.0,122.0793,122.0991,121.9808,122.0005,12603.0
2025-01-10 14:50:00,123.78,123.96,123.78,123.93,12163.0,121.9808,122.1582,121.9808,122.1286,12163.0
2025-01-10 14:55:00,123.92,124.06,123.91,124.0,27327.0,122.1188,122.2567,122.1089,122.1976,27327.0
2025-01-10 15:00:00,124.0,124.1,123.86,123.96,22483.0,122.1976,122.2962,122.0596,122.1582,22483.0
2025-01-10 15:05:00,123.96,124.11,123.92,123.94,13714.0,122.1582,122.306,122.1188,122.1385,13714.0
2025-01-10 15:10:00,123.93,123.98,123.66,123.68,39600.0,122.1286,122.1779,121.8625,121.8823,39600.0
2025-01-10 15:15:00,123.71,123.8,123.51,123.62,43689.0,121.9118,122.0005,121.7147,121.8231,43689.0
2025-01-10 15:20:00,123.63,123.72,123.51,123.52,28525.0,121.833,121.9217,121.7147,121.7246,28525.0
2025-01-10 15:25:00,123.53,123.63,123.5,123.63,56286.0,121.7344,121.833,121.7049,121.833,56286.0
2025-01-10 15:30:00,123.61,123.68,123.54,123.66,34217.0,121.8133,121.8823,121.7443,121.8625,34217.0
2025-01-10 15:35:00,123.64,124.07,123.64,123.86,21734.0,121.8428,122.2666,121.8428,122.0596,21734.0
2025-01-10 15:40:00,123.84,123.95,123.71,123.74,43577.0,122.0399,122.1483,121.9118,121.9414,43577.0
2025-01-10 15:45:00,123.73,123.74,123.5,123.52,61741.0,121.9315,121.9414,121.7049,121.7246,61741.0
2025-01-10 15:50:00,123.5,123.75,123.39,123.62,139012.0,121.7049,121.9512,121.5965,121.8231,139012.0
2025-01-10 15:55:00,123.59,123.66,123.32,123.44,433781.0,121.7936,121.8625,121.5275,121.6457,433781.0
2025-01-13 09:30:00,122.45,122.97,122.45,122.78,137149.0,120.6701,121.1826,120.6701,120.9953,137149.0
2025-01-13 09:35:00,122.78,123.5,122.78,123.23,74028.0,120.9953,121.7049,120.9953,121.4388,74028.0
2025-01-13 09:40:00,123.27,123.48,123.07,123.25,26387.0,121.4782,121.6852,121.2811,121.4585,26387.0
2025-01-13 09:45:00,123.24,123.4,123.1,123.32,56369.0,121.4487,121.6063,121.3107,121.5275,56369.0
2025-01-13 09:50:00,123.31,123.63,123.25,123.53,38888.0,121.5176,121.833,121.4585,121.7344,38888.0
2025-01-13 09:55:00,123.57,123.73,123.48,123.65,46316.0,121.7739,121.9315,121.6852,121.8527,46316.0
2025-01-13 10:00:00,123.65,123.68,123.4,123.48,51870.0,121.8527,121.8823,121.6063,121.6852,51870.0
2025-01-13 10:05:00,123.5,123.71,123.17,123.19,50647.0,121.7049,121.9118,121.3797,121.3994,50647.0
2025-01-13 10:10:00,123.18,123.34,123.0,123.28,42364.0,121.3895,121.5472,121.2121,121.4881,42364.0
2025-01-13 10:15:00,123.28,123.5,123.04,123.45,45977.0,121.4881,121.7049,121.2516,121.6556,45977.0
2025-01-13 10:20:00,123.45,123.62,123.14,123.23,25199.0,121.6556,121.8231,121.3501,121.4388,25199.0
2025-01-13 10:25:00,123.26,123.29,123.03,123.09,20003.0,121.4684,121.4979,121.2417,121.3008,20003.0
2025-01-13 10:30:00,123.12,123.34,123.04,123.23,23559.0,121.3304,121.5472,121.2516,121.4388,23559.0
2025-01-13 10:35:00,123.23,123.89,123.22,123.88,53621.0,121.4388,122.0892,121.4289,122.0793,53621.0
2025-01-13 10:40:00,123.9,124.13,123.82,124.08,40060.0,122.0991,122.3257,122.0202,122.2764,40060.0
2025-01-13 10:45:00,124.07,124.3,123.94,124.03,30238.0,122.2666,122.4932,122.1385,122.2272,30238.0
2025-01-13 10:50:00,124.02,124.12,123.76,123.9,22506.0,122.2173,122.3159,121.9611,122.0991,22506.0
2025-01-13 10:55:00,123.9,124.01,123.89,123.93,26442.0,122.0991,122.2075,122.0892,122.1286,26442.0
2025-01-13 11:00:00,123.94,123.99,123.7,123.73,41197.0,122.1385,122.1878,121.902,121.9315,41197.0
2025-01-13 11:05:00,123.71,123.77,123.58,123.65,24808.0,121.9118,121.9709,121.7837,121.8527,24808.0
2025-01-13 11:10:00,123.68,123.73,123.56,123.56,34592.0,121.8823,121.9315,121.764,121.764,34592.0
2025-01-13 11:15:00,123.57,123.83,123.57,123.76,44802.0,121.7739,122.0301,121.7739,121.9611,44802.0
2025-01-13 11:20:00,123.8,123.81,123.37,123.38,46444.0,122.0005,122.0104,121.5768,121.5866,46444.0
2025-01-13 11:25:00,123.38,123.47,123.21,123.31,30542.0,121.5866,121.6753,121.4191,121.5176,30542.0
2025-01-13 11:30:00,123.33,123.41,123.18,123.33,29490.0,121.5373,121.6162,121.3895,121.5373,29490.0
2025-01-13 11:35:00,123.34,123.45,123.19,123.24,21943.0,121.5472,121.6556,121.3994,121.4487,21943.0
2025-01-13 11:40:00,123.23,123.52,123.23,123.49,24812.0,121.4388,121.7246,121.4388,121.695,24812.0
2025-01-13 11:45:00,123.46,123.48,123.27,123.27,20735.0,121.6655,121.6852,121.4782,121.4782,20735.0
2025-01-13 11:50:00,123.26,123.29,123.12,123.12,34855.0,121.4684,121.4979,121.3304,121.3304,34855.0
2025-01-13 11:55:00,123.16,123.16,122.98,123.04,17169.0,121.3698,121.3698,121.1924,121.2516,17169.0
2025-01-13 12:00:00,123.05,123.09,122.92,123.01,22345.0,121.2614,121.3008,121.1333,121.222,22345.0
2025-01-13 12:05:00,123.01,123.26,122.97,123.21,17714.0,121.222,121.4684,121.1826,121.4191,17714.0
2025-01-13 12:10:00,123.22,123.29,123.12,123.2,18905.0,121.4289,121.4979,121.3304,121.4092,18905.0
2025-01-13 12:15:00,123.2,123.34,123.16,123.32,30040.0,121.4092,121.5472,121.3698,121.5275,30040.0
2025-01-13 12:20:00,123.28,123.48,123.23,123.39,192882.0,121.4881,121.6852,121.4388,121.5965,192882.0
2025-01-13 12:25:00,123.4,123.55,123.26,123.35,28952.0,121.6063,121.7541,121.4684,121.5571,28952.0
2025-01-13 12:30:00,123.34,123.41,123.19,123.3,27576.0,121.5472,121.6162,121.3994,121.5078,27576.0
2025-01-13 12:35:00,123.31,123.34,123.16,123.2,22256.0,121.5176,121.5472,121.3698,121.4092,22256.0
2025-01-13 12:40:00,123.21,123.31,123.18,123.21,22512.0,121.4191,121.5176,121.3895,121.4191,22512.0
2025-01-13 12:45:00,123.2,123.28,123.12,123.14,18861.0,121.4092,121.4881,121.3304,121.3501,18861.0
2025-01-13 12:50:00,123.14,123.18,123.06,123.07,16269.0,121.3501,121.3895,121.2713,121.2811,16269.0
2025-01-13 12:55:00,123.09,123.31,123.06,123.28,14395.0,121.3008,121.5176,121.2713,121.4881,14395.0
2025-01-13 13:00:00,123.28,123.42,123.17,123.42,13154.0,121.4881,121.626,121.3797,121.626,13154.0
2025-01-13 13:05:00,123.4,123.55,123.32,123.48,18200.0,121.6063,121.7541,121.5275,121.6852,18200.0
2025-01-13 13:10:00,123.5,123.54,123.35,123.39,18938.0,121.7049,121.7443,121.5571,121.5965,18938.0
2025-01-13 13:15:00,123.41,123.44,123.26,123.29,19043.0,121.6162,121.6457,121.4684,121.4979,19043.0
2025-01-13 13:20:00,123.29,123.37,123.24,123.36,28428.0,121.4979,121.5768,121.4487,121.5669,28428.0
2025-01-13 13:25:00,123.36,123.45,123.27,123.45,42604.0,121.5669,121.6556,121.4782,121.6556,42604.0
2025-01-13 13:30:00,123.45,123.61,123.44,123.59,13736.0,121.6556,121.8133,121.6457,121.7936,13736.0
2025-01-13 13:35:00,123.59,123.63,123.43,123.63,41198.0,121.7936,121.833,121.6359,121.833,41198.0
2025-01-13 13:40:00,123.62,123.62,123.41,123.48,57272.0,121.8231,121.8231,121.6162,121.6852,57272.0
2025-01-13 13:45:00,123.48,123.64,123.47,123.59,20216.0,121.6852,121.8428,121.6753,121.7936,20216.0
2025-01-13 13:50:00,123.57,123.59,123.36,123.36,46963.0,121.7739,121.7936,121.5669,121.5669,46963.0
2025-01-13 13:55:00,123.34,123.6,123.33,123.58,18089.0,121.5472,121.8034,121.5373,121.7837,18089.0
2025-01-13 14:00:00,123.54,123.59,123.38,123.44,17374.0,121.7443,121.7936,121.5866,121.6457,17374.0
2025-01-13 14:05:00,123.45,123.51,123.33,123.42,41086.0,121.6556,121.7147,121.5373,121.626,41086.0
2025-01-13 14:10:00,123.41,123.59,123.37,123.46,18060.0,121.6162,121.7936,121.5768,121.6655,18060.0
2025-01-13 14:15:00,123.46,123.46,123.27,123.29,13545.0,121.6655,121.6655,121.4782,121.4979,13545.0
2025-01-13 14:20:00,123.32,123.47,123.26,123.32,15164.0,121.5275,121.6753,121.4684,121.5275,15164.0
2025-01-13 14:25:00,123.39,123.59,123.36,123.57,13544.0,121.5965,121.7936,121.5669,121.7739,13544.0
2025-01-13 14:30:00,123.56,123.61,123.47,123.54,12921.0,121.764,121.8133,121.6753,121.7443,12921.0
2025-01-13 14:35:00,123.53,123.71,123.39,123.66,14175.0,121.7344,121.9118,121.5965,121.8625,14175.0
2025-01-13 14:40:00,123.66,123.76,123.64,123.67,16378.0,121.8625,121.9611,121.8428,121.8724,16378.0
2025-01-13 14:45:00,123.66,123.71,123.55,123.57,12579.0,121.8625,121.9118,121.7541,121.7739,12579.0
2025-01-13 14:50:00,123.59,123.73,123.58,123.68,15642.0,121.7936,121.9315,121.7837,121.8823,15642.0
2025-01-13 14:55:00,123.67,123.89,123.67,123.87,21203.0,121.8724,122.0892,121.8724,122.0695,21203.0
2025-01-13 15:00:00,123.85,123.88,123.71,123.79,19455.0,122.0498,122.0793,121.9118,121.9907,19455.0
2025-01-13 15:05:00,123.79,123.94,123.79,123.88,22364.0,121.9907,122.1385,121.9907,122.0793,22364.0
2025-01-13 15:10:00,123.87,124.0,123.83,123.97,72154.0,122.0695,122.1976,122.0301,122.168,72154.0
2025-01-13 15:15:00,123.94,124.05,123.9,124.04,39734.0,122.1385,122.2469,122.0991,122.237,39734.0
2025-01-13 15:20:00,124.05,124.13,123.9,123.91,29993.0,122.2469,122.3257,122.0991,122.1089,29993.0
2025-01-13 15:25:00,123.92,124.0,123.84,123.89,27938.0,122.1188,122.1976,122.0399,122.0892,27938.0
2025-01-13 15:30:00,123.88,123.93,123.8,123.89,30228.0,122.0793,122.1286,122.0005,122.0892,30228.0
2025-01-13 15:35:00,123.88,124.01,123.88,123.92,50494.0,122.0793,122.2075,122.0793,122.1188,50494.0
2025-01-13 15:40:00,123.92,124.13,123.92,124.0,53378.0,122.1188,122.3257,122.1188,122.1976,53378.0
2025-01-13 15:45:00,123.99,124.08,123.92,123.95,47844.0,122.1878,122.2764,122.1188,122.1483,47844.0
2025-01-13 15:50:00,123.96,124.18,123.96,124.12,152981.0,122.1582,122.375,122.1582,122.3159,152981.0
2025-01-13 15:55:00,124.11,124.19,123.94,124.0,208750.0,122.306,122.3848,122.1385,122.1976,208750.0
2025-01-14 09:30:00,125.4,125.4,124.66,124.87,111094.0,123.5773,123.5773,122.848,123.055,111094.0
2025-01-14 09:35:00,124.77,125.12,124.55,124.81,85917.0,122.9564,123.3013,122.7396,122.9958,85917.0
2025-01-14 09:40:00,124.76,124.87,124.5,124.71,46683.0,122.9466,123.055,122.6903,122.8973,46683.0
2025-01-14 09:45:00,124.71,124.76,124.28,124.3,45935.0,122.8973,122.9466,122.4735,122.4932,45935.0
2025-01-14 09:50:00,124.27,124.29,123.85,123.96,82447.0,122.4637,122.4834,122.0498,122.1582,82447.0
2025-01-14 09:55:00,123.99,124.15,123.75,123.85,50114.0,122.1878,122.3454,121.9512,122.0498,50114.0
2025-01-14 10:00:00,123.86,124.45,123.86,124.3,37373.0,122.0596,122.6411,122.0596,122.4932,37373.0
2025-01-14 10:05:00,124.25,125.16,124.23,124.78,46144.0,122.444,123.3407,122.4243,122.9663,46144.0
2025-01-14 10:10:00,124.79,124.97,124.58,124.78,54355.0,122.9761,123.1535,122.7692,122.9663,54355.0
2025-01-14 10:15:00,124.79,124.94,124.74,124.86,28491.0,122.9761,123.1239,122.9268,123.0451,28491.0
2025-01-14 10:20:00,124.83,124.84,124.33,124.59,62939.0,123.0155,123.0254,122.5228,122.779,62939.0
2025-01-14 10:25:00,124.57,124.59,124.29,124.51,33627.0,122.7593,122.779,122.4834,122.7002,33627.0
2025-01-14 10:30:00,124.51,124.79,124.51,124.58,45689.0,122.7002,122.9761,122.7002,122.7692,45689.0
2025-01-14 10:35:00,124.63,124.73,124.55,124.65,24347.0,122.8184,122.917,122.7396,122.8382,24347.0
2025-01-14 10:40:00,124.65,124.88,124.61,124.84,54414.0,122.8382,123.0648,122.7987,123.0254,54414.0
2025-01-14 10:45:00,124.83,125.07,124.82,124.92,32951.0,123.0155,123.2521,123.0057,123.1042,32951.0
2025-01-14 10:50:00,124.86,124.93,124.63,124.87,24518.0,123.0451,123.1141,122.8184,123.055,24518.0
2025-01-14 10:55:00,124.86,124.94,124.69,124.73,33942.0,123.0451,123.1239,122.8776,122.917,33942.0
2025-01-14 11:00:00,124.72,124.74,124.25,124.32,30584.0,122.9071,122.9268,122.444,122.513,30584.0
2025-01-14 11:05:00,124.28,124.61,124.25,124.47,29567.0,122.4735,122.7987,122.444,122.6608,29567.0
2025-01-14 11:10:00,124.44,124.46,124.2,124.27,30943.0,122.6312,122.6509,122.3947,122.4637,30943.0
2025-01-14 11:15:00,124.32,124.59,124.31,124.45,45561.0,122.513,122.779,122.5031,122.6411,45561.0
2025-01-14 11:20:00,124.48,124.57,124.39,124.47,31209.0,122.6706,122.7593,122.5819,122.6608,31209.0
2025-01-14 11:25:00,124.48,124.6,124.33,124.36,24541.0,122.6706,122.7889,122.5228,122.5524,24541.0
2025-01-14 11:30:00,124.35,124.47,124.3,124.34,19551.0,122.5425,122.6608,122.4932,122.5327,19551.0
2025-01-14 11:35:00,124.34,124.34,124.11,124.29,24038.0,122.5327,122.5327,122.306,122.4834,24038.0
2025-01-14 11:40:00,124.31,124.34,123.98,123.98,39263.0,122.5031,122.5327,122.1779,122.1779,39263.0
2025-01-14 11:45:00,123.98,124.05,123.93,123.95,54204.0,122.1779,122.2469,122.1286,122.1483,54204.0
2025-01-14 11:50:00,123.96,124.01,123.8,123.92,37193.0,122.1582,122.2075,122.0005,122.1188,37193.0
2025-01-14 11:55:00,123.93,123.98,123.69,123.71,29316.0,122.1286,122.1779,121.8921,121.9118,29316.0
2025-01-14 12:00:00,123.72,124.02,123.71,123.96,32358.0,121.9217,122.2173,121.9118,122.1582,32358.0
2025-01-14 12:05:00,123.94,124.12,123.89,124.04,49997.0,122.1385,122.3159,122.0892,122.237,49997.0
2025-01-14 12:10:00,124.06,124.26,124.06,124.16,41922.0,122.2567,122.4538,122.2567,122.3553,41922.0
2025-01-14 12:15:00,124.16,124.38,124.14,124.2,21293.0,122.3553,122.5721,122.3356,122.3947,21293.0
2025-01-14 12:20:00,124.21,124.25,124.01,124.14,24069.0,122.4046,122.444,122.2075,122.3356,24069.0
2025-01-14 12:25:00,124.17,124.33,124.13,124.31,25466.0,122.3651,122.5228,122.3257,122.5031,25466.0
2025-01-14 12:30:00,124.29,124.31,124.04,124.1,17880.0,122.4834,122.5031,122.237,122.2962,17880.0
2025-01-14 12:35:00,124.06,124.24,124.03,124.23,21237.0,122.2567,122.4341,122.2272,122.4243,21237.0
2025-01-14 12:40:00,124.25,124.42,124.17,124.4,30427.0,122.444,122.6115,122.3651,122.5918,30427.0
2025-01-14 12:45:00,124.4,124.47,124.27,124.32,16012.0,122.5918,122.6608,122.4637,122.513,16012.0
2025-01-14 12:50:00,124.32,124.51,124.31,124.48,27004.0,122.513,122.7002,122.5031,122.6706,27004.0
2025-01-14 12:55:00,124.49,124.58,124.37,124.56,14122.0,122.6805,122.7692,122.5622,122.7495,14122.0
2025-01-14 13:00:00,124.55,124.59,124.43,124.56,20456.0,122.7396,122.779,122.6214,122.7495,20456.0
2025-01-14 13:05:00,124.58,124.62,124.52,124.52,14904.0,122.7692,122.8086,122.71,122.71,14904.0
2025-01-14 13:10:00,124.53,124.57,124.47,124.5,17980.0,122.7199,122.7593,122.6608,122.6903,17980.0
2025-01-14 13:15:00,124.48,124.58,124.41,124.48,25089.0,122.6706,122.7692,122.6016,122.6706,25089.0
2025-01-14 13:20:00,124.5,124.55,124.44,124.54,16518.0,122.6903,122.7396,122.6312,122.7298,16518.0
2025-01-14 13:25:00,124.55,124.69,124.48,124.59,367135.0,122.7396,122.8776,122.6706,122.779,367135.0
2025-01-14 13:30:00,124.57,124.7,124.46,124.7,36162.0,122.7593,122.8874,122.6509,122.8874,36162.0
2025-01-14 13:35:00,124.69,124.81,124.68,124.81,26256.0,122.8776,122.9958,122.8677,122.9958,26256.0
2025-01-14 13:40:00,124.81,125.0,124.81,124.95,22744.0,122.9958,123.1831,122.9958,123.1338,22744.0
2025-01-14 13:45:00,124.95,124.95,124.85,124.92,21214.0,123.1338,123.1338,123.0352,123.1042,21214.0
2025-01-14 13:50:00,124.9,124.98,124.83,124.93,20852.0,123.0845,123.1634,123.0155,123.1141,20852.0
2025-01-14 13:55:00,124.94,125.02,124.85,125.01,25784.0,123.1239,123.2028,123.0352,123.1929,25784.0
2025-01-14 14:00:00,125.0,125.0,124.69,124.8,29783.0,123.1831,123.1831,122.8776,122.986,29783.0
2025-01-14 14:05:00,124.8,124.97,124.77,124.82,47881.0,122.986,123.1535,122.9564,123.0057,47881.0
2025-01-14 14:10:00,124.82,124.98,124.78,124.96,31694.0,123.0057,123.1634,122.9663,123.1437,31694.0
2025-01-14 14:15:00,124.96,125.11,124.79,124.99,57131.0,123.1437,123.2915,122.9761,123.1732,57131.0
2025-01-14 14:20:00,125.0,125.1,124.95,125.02,55260.0,123.1831,123.2816,123.1338,123.2028,55260.0
2025-01-14 14:25:00,125.02,125.11,124.84,124.9,55742.0,123.2028,123.2915,123.0254,123.0845,55742.0
2025-01-14 14:30:00,124.89,125.0,124.88,124.92,47293.0,123.0747,123.1831,123.0648,123.1042,47293.0
2025-01-14 14:35:00,124.94,124.99,124.81,124.81,24398.0,123.1239,123.1732,122.9958,122.9958,24398.0
2025-01-14 14:40:00,124.84,124.84,124.65,124.66,28499.0,123.0254,123.0254,122.8382,122.848,28499.0
2025-01-14 14:45:00,124.68,124.74,124.58,124.63,50608.0,122.8677,122.9268,122.7692,122.8184,50608.0
2025-01-14 14:50:00,124.63,124.63,124.36,124.37,33108.0,122.8184,122.8184,122.5524,122.5622,33108.0
2025-01-14 14:55:00,124.38,124.39,124.12,124.16,26638.0,122.5721,122.5819,122.3159,122.3553,26638.0
2025-01-14 15:00:00,124.19,124.23,123.95,124.0,28096.0,122.3848,122.4243,122.1483,122.1976,28096.0
2025-01-14 15:05:00,123.98,124.22,123.96,124.17,28352.0,122.1779,122.4144,122.1582,122.3651,28352.0
2025-01-14 15:10:00,124.17,124.35,124.16,124.2,47742.0,122.3651,122.5425,122.3553,122.3947,47742.0
2025-01-14 15:15:00,124.22,124.58,124.21,124.52,50179.0,122.4144,122.7692,122.4046,122.71,50179.0
2025-01-14 15:20:00,124.52,124.56,124.36,124.48,30589.0,122.71,122.7495,122.5524,122.6706,30589.0
2025-01-14 15:25:00,124.47,124.5,124.37,124.47,32393.0,122.6608,122.6903,122.5622,122.6608,32393.0
2025-01-14 15:30:00,124.47,124.52,124.14,124.14,59824.0,122.6608,122.71,122.3356,122.3356,59824.0
2025-01-14 15:35:00,124.16,124.36,124.13,124.13,58747.0,122.3553,122.5524,122.3257,122.3257,58747.0
2025-01-14 15:40:00,124.14,124.29,124.09,124.26,63901.0,122.3356,122.4834,122.2863,122.4538,63901.0
2025-01-14 15:45:00,124.27,124.36,124.18,124.28,58676.0,122.4637,122.5524,122.375,122.4735,58676.0
2025-01-14 15:50:00,124.28,124.58,124.27,124.36,118900.0,122.4735,122.7692,122.4637,122.5524,118900.0
2025-01-14 15:55:00,124.36,124.73,124.33,124.62,378295.0,122.5524,122.917,122.5228,122.8086,378295.0
2025-01-15 09:30:00,129.71,129.95,128.46,128.86,296251.0,127.8246,128.0611,126.5928,126.987,296251.0
2025-01-15 09:35:00,128.94,129.36,128.53,128.71,111588.0,127.0658,127.4797,126.6618,126.8391,111588.0
2025-01-15 09:40:00,128.69,129.3,128.58,129.09,61892.0,126.8194,127.4206,126.711,127.2136,61892.0
2025-01-15 09:45:00,129.09,129.5,128.88,129.33,96261.0,127.2136,127.6177,127.0067,127.4501,96261.0
2025-01-15 09:50:00,129.27,129.57,129.0,129.13,66303.0,127.391,127.6866,127.1249,127.253,66303.0
2025-01-15 09:55:00,129.12,129.8,129.08,129.74,91135.0,127.2432,127.9133,127.2038,127.8542,91135.0
2025-01-15 10:00:00,129.76,129.82,129.52,129.73,81379.0,127.8739,127.933,127.6374,127.8443,81379.0
2025-01-15 10:05:00,129.71,129.72,129.25,129.61,71221.0,127.8246,127.8345,127.3713,127.7261,71221.0
2025-01-15 10:10:00,129.61,129.92,129.56,129.9,94716.0,127.7261,128.0316,127.6768,128.0118,94716.0
2025-01-15 10:15:00,129.87,130.53,129.76,130.21,109515.0,127.9823,128.6327,127.8739,128.3173,109515.0
2025-01-15 10:20:00,130.2,130.22,129.82,129.93,91601.0,128.3075,128.3272,127.933,128.0414,91601.0
2025-01-15 10:25:00,129.95,130.02,129.68,129.84,109358.0,128.0611,128.1301,127.795,127.9527,109358.0
2025-01-15 10:30:00,129.84,129.94,129.61,129.7,119315.0,127.9527,128.0513,127.7261,127.8148,119315.0
2025-01-15 10:35:00,129.74,129.74,128.98,129.43,135813.0,127.8542,127.8542,127.1052,127.5487,135813.0
2025-01-15 10:40:00,129.41,129.53,129.25,129.29,52112.0,127.529,127.6472,127.3713,127.4107,52112.0
2025-01-15 10:45:00,129.29,129.54,129.23,129.47,49343.0,127.4107,127.6571,127.3516,127.5881,49343.0
2025-01-15 10:50:00,129.42,129.6,129.16,129.55,48225.0,127.5388,127.7162,127.2826,127.6669,48225.0
2025-01-15 10:55:00,129.53,129.84,129.5,129.71,74930.0,127.6472,127.9527,127.6177,127.8246,74930.0
2025-01-15 11:00:00,129.76,129.97,129.63,129.81,80162.0,127.8739,128.0808,127.7458,127.9232,80162.0
2025-01-15 11:05:00,129.78,129.97,129.68,129.83,69040.0,127.8936,128.0808,127.795,127.9429,69040.0
2025-01-15 11:10:00,129.84,129.99,129.71,129.86,58496.0,127.9527,128.1005,127.8246,127.9724,58496.0
2025-01-15 11:15:00,129.87,130.05,129.65,129.83,165169.0,127.9823,128.1597,127.7655,127.9429,165169.0
2025-01-15 11:20:00,129.83,130.0,129.6,129.99,97551.0,127.9429,128.1104,127.7162,128.1005,97551.0
2025-01-15 11:25:00,129.98,130.11,129.9,130.0,82321.0,128.0907,128.2188,128.0118,128.1104,82321.0
2025-01-15 11:30:00,129.97,129.98,129.65,129.81,90925.0,128.0808,128.0907,127.7655,127.9232,90925.0
2025-01-15 11:35:00,129.78,130.03,129.75,129.93,50287.0,127.8936,128.14,127.864,128.0414,50287.0
2025-01-15 11:40:00,129.91,130.2,129.52,129.53,73667.0,128.0217,128.3075,127.6374,127.6472,73667.0
2025-01-15 11:45:00,129.54,129.97,129.5,129.97,52963.0,127.6571,128.0808,127.6177,128.0808,52963.0
2025-01-15 11:50:00,129.95,130.05,129.81,130.04,42479.0,128.0611,128.1597,127.9232,128.1498,42479.0
2025-01-15 11:55:00,130.05,130.25,129.95,130.24,21306.0,128.1597,128.3568,128.0611,128.3469,21306.0
2025-01-15 12:00:00,130.24,130.41,130.12,130.18,59005.0,128.3469,128.5144,128.2286,128.2878,59005.0
2025-01-15 12:05:00,130.17,130.46,130.16,130.38,46056.0,128.2779,128.5637,128.2681,128.4849,46056.0
2025-01-15 12:10:00,130.41,130.54,130.36,130.36,42182.0,128.5144,128.6425,128.4652,128.4652,42182.0
2025-01-15 12:15:00,130.38,130.5,130.23,130.23,49169.0,128.4849,128.6031,128.337,128.337,49169.0
2025-01-15 12:20:00,130.23,130.62,130.23,130.51,52434.0,128.337,128.7214,128.337,128.613,52434.0
2025-01-15 12:25:00,130.52,130.7,130.48,130.57,44359.0,128.6228,128.8002,128.5834,128.6721,44359.0
2025-01-15 12:30:00,130.57,130.69,130.38,130.64,45211.0,128.6721,128.7904,128.4849,128.7411,45211.0
2025-01-15 12:35:00,130.64,130.78,130.62,130.67,45062.0,128.7411,128.8791,128.7214,128.7707,45062.0
2025-01-15 12:40:00,130.69,130.71,130.56,130.61,62190.0,128.7904,128.8101,128.6623,128.7115,62190.0
2025-01-15 12:45:00,130.62,130.64,130.4,130.55,44319.0,128.7214,128.7411,128.5046,128.6524,44319.0
2025-01-15 12:50:00,130.55,130.57,130.31,130.5,72276.0,128.6524,128.6721,128.4159,128.6031,72276.0
2025-01-15 12:55:00,130.49,130.57,130.34,130.37,24465.0,128.5933,128.6721,128.4455,128.475,24465.0
2025-01-15 13:00:00,130.38,130.55,130.38,130.49,34860.0,128.4849,128.6524,128.4849,128.5933,34860.0
2025-01-15 13:05:00,130.5,130.53,130.32,130.35,33828.0,128.6031,128.6327,128.4257,128.4553,33828.0
2025-01-15 13:10:00,130.37,130.58,130.37,130.49,53375.0,128.475,128.682,128.475,128.5933,53375.0
2025-01-15 13:15:00,130.47,130.54,130.36,130.47,65181.0,128.5736,128.6425,128.4652,128.5736,65181.0
2025-01-15 13:20:00,130.47,130.49,130.33,130.37,33702.0,128.5736,128.5933,128.4356,128.475,33702.0
2025-01-15 13:25:00,130.36,130.57,130.28,130.55,32000.0,128.4652,128.6721,128.3863,128.6524,32000.0
2025-01-15 13:30:00,130.56,130.65,130.48,130.57,43866.0,128.6623,128.7509,128.5834,128.6721,43866.0
2025-01-15 13:35:00,130.58,130.74,130.48,130.63,73929.0,128.682,128.8396,128.5834,128.7312,73929.0
2025-01-15 13:40:00,130.63,131.09,130.59,131.03,76095.0,128.7312,129.1845,128.6918,129.1254,76095.0
2025-01-15 13:45:00,131.02,131.06,130.91,130.92,58533.0,129.1156,129.155,129.0072,129.017,58533.0
2025-01-15 13:50:00,130.93,131.13,130.87,131.09,46336.0,129.0269,129.224,128.9677,129.1845,46336.0
2025-01-15 13:55:00,131.08,131.19,131.0,131.09,76712.0,129.1747,129.2831,129.0959,129.1845,76712.0
2025-01-15 14:00:00,131.09,131.21,130.97,131.15,51851.0,129.1845,129.3028,129.0663,129.2437,51851.0
2025-01-15 14:05:00,131.15,131.27,131.01,131.03,57398.0,129.2437,129.3619,129.1057,129.1254,57398.0
2025-01-15 14:10:00,131.03,131.07,130.88,130.92,41624.0,129.1254,129.1648,128.9776,129.017,41624.0
2025-01-15 14:15:00,130.92,130.98,130.86,130.94,47736.0,129.017,129.0761,128.9579,129.0367,47736.0
2025-01-15 14:20:00,130.94,130.97,130.76,130.76,41551.0,129.0367,129.0663,128.8593,128.8593,41551.0
2025-01-15 14:25:00,130.78,130.92,130.71,130.85,45375.0,128.8791,129.017,128.8101,128.948,45375.0
2025-01-15 14:30:00,130.84,130.97,130.76,130.76,29568.0,128.9382,129.0663,128.8593,128.8593,29568.0
2025-01-15 14:35:00,130.77,131.15,130.77,131.15,43430.0,128.8692,129.2437,128.8692,129.2437,43430.0
2025-01-15 14:40:00,131.15,131.2,130.78,130.83,75345.0,129.2437,129.2929,128.8791,128.9283,75345.0
2025-01-15 14:45:00,130.82,130.9,130.7,130.87,37639.0,128.9185,128.9973,128.8002,128.9677,37639.0
2025-01-15 14:50:00,130.87,131.07,130.71,131.07,53694.0,128.9677,129.1648,128.8101,129.1648,53694.0
2025-01-15 14:55:00,131.07,131.2,131.02,131.18,53119.0,129.1648,129.2929,129.1156,129.2732,53119.0
2025-01-15 15:00:00,131.19,131.21,130.97,131.07,54098.0,129.2831,129.3028,129.0663,129.1648,54098.0
2025-01-15 15:05:00,131.07,131.2,131.0,131.13,46893.0,129.1648,129.2929,129.0959,129.224,46893.0
2025-01-15 15:10:00,131.12,131.2,131.09,131.16,57979.0,129.2141,129.2929,129.1845,129.2535,57979.0
2025-01-15 15:15:00,131.16,131.25,131.01,131.16,91846.0,129.2535,129.3422,129.1057,129.2535,91846.0
2025-01-15 15:20:00,131.16,131.33,131.11,131.27,91383.0,129.2535,129.4211,129.2043,129.3619,91383.0
2025-01-15 15:25:00,131.26,131.36,131.21,131.27,135676.0,129.3521,129.4506,129.3028,129.3619,135676.0
2025-01-15 15:30:00,131.28,131.32,131.13,131.26,150922.0,129.3718,129.4112,129.224,129.3521,150922.0
2025-01-15 15:35:00,131.26,131.44,131.15,131.22,180440.0,129.3521,129.5295,129.2437,129.3127,180440.0
2025-01-15 15:40:00,131.22,131.29,130.82,131.29,69038.0,129.3127,129.3816,128.9185,129.3816,69038.0
2025-01-15 15:45:00,131.27,131.32,131.06,131.25,117446.0,129.3619,129.4112,129.155,129.3422,117446.0
2025-01-15 15:50:00,131.24,131.28,131.01,131.1,208145.0,129.3324,129.3718,129.1057,129.1944,208145.0
2025-01-15 15:55:00,131.09,131.3,130.51,130.55,696486.0,129.1845,129.3915,128.613,128.6524,696486.0
2025-01-16 09:30:00,132.35,134.33,132.0,133.81,878495.0,130.4262,132.3775,130.0813,131.865,878495.0
2025-01-16 09:35:00,133.81,134.27,132.78,133.25,509599.0,131.865,132.3183,130.85,131.3132,509599.0
2025-01-16 09:40:00,133.22,133.23,131.9,132.44,527678.0,131.2836,131.2934,129.9828,130.5149,527678.0
2025-01-16 09:45:00,132.44,132.68,131.9,132.46,231694.0,130.5149,130.7514,129.9828,130.5346,231694.0
2025-01-16 09:50:00,132.46,132.85,132.3,132.74,204755.0,130.5346,130.919,130.377,130.8106,204755.0
2025-01-16 09:55:00,132.74,133.2,132.7,132.92,177583.0,130.8106,131.2639,130.7711,130.9879,177583.0
2025-01-16 10:00:00,132.92,133.32,132.79,133.11,243093.0,130.9879,131.3821,130.8598,131.1752,243093.0
2025-01-16 10:05:00,133.1,133.49,132.95,133.25,132194.0,131.1653,131.5497,131.0175,131.3132,132194.0
2025-01-16 10:10:00,133.22,133.53,132.75,132.81,394994.0,131.2836,131.5891,130.8204,130.8795,394994.0
2025-01-16 10:15:00,132.81,133.57,132.6,133.54,105024.0,130.8795,131.6285,130.6726,131.5989,105024.0
2025-01-16 10:20:00,133.54,134.15,133.4,134.15,114630.0,131.5989,132.2001,131.461,132.2001,114630.0
2025-01-16 10:25:00,134.07,134.21,133.73,133.78,109632.0,132.1212,132.2592,131.7862,131.8354,109632.0
2025-01-16 10:30:00,133.78,134.02,133.38,133.9,88221.0,131.8354,132.072,131.4413,131.9537,88221.0
2025-01-16 10:35:00,133.91,133.91,133.51,133.77,68475.0,131.9636,131.9636,131.5694,131.8256,68475.0
2025-01-16 10:40:00,133.76,133.9,133.35,133.69,81782.0,131.8157,131.9537,131.4117,131.7468,81782.0
2025-01-16 10:45:00,133.69,133.76,133.07,133.19,72847.0,131.7468,131.8157,131.1358,131.254,72847.0
2025-01-16 10:50:00,133.19,133.29,132.96,133.04,116742.0,131.254,131.3526,131.0274,131.1062,116742.0
2025-01-16 10:55:00,133.06,133.37,133.01,133.31,96558.0,131.1259,131.4314,131.0766,131.3723,96558.0
2025-01-16 11:00:00,133.31,133.76,133.22,133.71,67569.0,131.3723,131.8157,131.2836,131.7665,67569.0
2025-01-16 11:05:00,133.69,133.84,133.31,133.78,78574.0,131.7468,131.8946,131.3723,131.8354,78574.0
2025-01-16 11:10:00,133.8,134.19,133.75,134.18,79107.0,131.8552,132.2395,131.8059,132.2296,79107.0
2025-01-16 11:15:00,134.15,134.2,133.88,133.97,101579.0,132.2001,132.2493,131.934,132.0227,101579.0
2025-01-16 11:20:00,133.98,134.36,133.76,134.34,110303.0,132.0325,132.407,131.8157,132.3873,110303.0
2025-01-16 11:25:00,134.32,134.93,134.28,134.85,144334.0,132.3676,132.9687,132.3282,132.8899,144334.0
2025-01-16 11:30:00,134.8,135.11,134.75,134.94,98887.0,132.8406,133.1461,132.7913,132.9786,98887.0
2025-01-16 11:35:00,134.93,135.4,134.89,135.23,101971.0,132.9687,133.4319,132.9293,133.2644,101971.0
2025-01-16 11:40:00,135.19,135.32,134.95,135.16,98709.0,133.225,133.3531,132.9884,133.1954,98709.0
2025-01-16 11:45:00,135.15,135.35,134.99,135.08,116658.0,133.1855,133.3826,133.0279,133.1166,116658.0
2025-01-16 11:50:00,135.08,135.47,135.02,135.14,119508.0,133.1166,133.5009,133.0574,133.1757,119508.0
2025-01-16 11:55:00,135.16,135.19,134.85,134.88,114603.0,133.1954,133.225,132.8899,132.9195,114603.0
2025-01-16 12:00:00,134.85,135.31,134.81,134.91,158166.0,132.8899,133.3432,132.8505,132.949,158166.0
2025-01-16 12:05:00,134.96,134.98,134.57,134.59,74463.0,132.9983,133.018,132.614,132.6337,74463.0
2025-01-16 12:10:00,134.59,134.71,134.41,134.65,45902.0,132.6337,132.7519,132.4563,132.6928,45902.0
2025-01-16 12:15:00,134.66,134.76,134.43,134.46,50451.0,132.7027,132.8012,132.476,132.5056,50451.0
2025-01-16 12:20:00,134.53,134.59,134.16,134.22,75600.0,132.5745,132.6337,132.2099,132.2691,75600.0
2025-01-16 12:25:00,134.22,134.39,134.0,134.29,57845.0,132.2691,132.4366,132.0523,132.338,57845.0
2025-01-16 12:30:00,134.31,134.32,134.18,134.2,56401.0,132.3577,132.3676,132.2296,132.2493,56401.0
2025-01-16 12:35:00,134.22,134.24,133.74,133.99,90188.0,132.2691,132.2888,131.796,132.0424,90188.0
2025-01-16 12:40:00,133.99,134.15,133.96,133.96,33339.0,132.0424,132.2001,132.0128,132.0128,33339.0
2025-01-16 12:45:00,133.96,134.05,133.74,133.99,85866.0,132.0128,132.1015,131.796,132.0424,85866.0
2025-01-16 12:50:00,133.98,134.29,133.98,134.28,57916.0,132.0325,132.338,132.0325,132.3282,57916.0
2025-01-16 12:55:00,134.28,134.41,134.14,134.18,32494.0,132.3282,132.4563,132.1902,132.2296,32494.0
2025-01-16 13:00:00,134.19,134.2,133.99,134.02,24809.0,132.2395,132.2493,132.0424,132.072,24809.0
2025-01-16 13:05:00,134.06,134.17,133.93,134.16,42143.0,132.1114,132.2198,131.9833,132.2099,42143.0
2025-01-16 13:10:00,134.13,134.35,134.08,134.28,64954.0,132.1804,132.3972,132.1311,132.3282,64954.0
2025-01-16 13:15:00,134.25,134.32,133.63,133.64,101894.0,132.2986,132.3676,131.6876,131.6975,101894.0
2025-01-16 13:20:00,133.67,133.98,133.6,133.68,85213.0,131.727,132.0325,131.6581,131.7369,85213.0
2025-01-16 13:25:00,133.73,133.96,133.67,133.74,89478.0,131.7862,132.0128,131.727,131.796,89478.0
2025-01-16 13:30:00,133.73,133.82,133.53,133.62,51810.0,131.7862,131.8749,131.5891,131.6778,51810.0
2025-01-16 13:35:00,133.63,133.78,133.54,133.77,32557.0,131.6876,131.8354,131.5989,131.8256,32557.0
2025-01-16 13:40:00,133.78,133.93,133.57,133.84,37150.0,131.8354,131.9833,131.6285,131.8946,37150.0
2025-01-16 13:45:00,133.84,133.89,133.62,133.84,36077.0,131.8946,131.9438,131.6778,131.8946,36077.0
2025-01-16 13:50:00,133.86,134.06,133.84,133.97,38614.0,131.9143,132.1114,131.8946,132.0227,38614.0
2025-01-16 13:55:00,133.97,134.02,133.64,133.74,39456.0,132.0227,132.072,131.6975,131.796,39456.0
2025-01-16 14:00:00,133.74,133.91,133.58,133.9,37459.0,131.796,131.9636,131.6384,131.9537,37459.0
2025-01-16 14:05:00,133.92,134.06,133.81,133.87,42746.0,131.9734,132.1114,131.865,131.9241,42746.0
2025-01-16 14:10:00,133.89,134.16,133.88,134.12,158623.0,131.9438,132.2099,131.934,132.1705,158623.0
2025-01-16 14:15:00,134.12,134.21,134.07,134.11,19406.0,132.1705,132.2592,132.1212,132.1607,19406.0
2025-01-16 14:20:00,134.12,134.21,134.01,134.07,80997.0,132.1705,132.2592,132.0621,132.1212,80997.0
2025-01-16 14:25:00,134.1,134.33,134.1,134.3,39085.0,132.1508,132.3775,132.1508,132.3479,39085.0
2025-01-16 14:30:00,134.31,134.41,134.28,134.39,41519.0,132.3577,132.4563,132.3282,132.4366,41519.0
2025-01-16 14:35:00,134.39,134.53,134.36,134.49,47399.0,132.4366,132.5745,132.407,132.5351,47399.0
2025-01-16 14:40:00,134.5,134.6,134.42,134.58,48110.0,132.545,132.6435,132.4661,132.6238,48110.0
2025-01-16 14:45:00,134.58,134.9,134.52,134.74,75426.0,132.6238,132.9392,132.5647,132.7815,75426.0
2025-01-16 14:50:00,134.75,134.82,134.6,134.6,137098.0,132.7913,132.8603,132.6435,132.6435,137098.0
2025-01-16 14:55:00,134.63,134.9,134.63,134.74,88174.0,132.6731,132.9392,132.6731,132.7815,88174.0
2025-01-16 15:00:00,134.74,134.83,134.6,134.63,87835.0,132.7815,132.8702,132.6435,132.6731,87835.0
2025-01-16 15:05:00,134.63,134.91,134.6,134.88,66319.0,132.6731,132.949,132.6435,132.9195,66319.0
2025-01-16 15:10:00,134.88,135.11,134.88,135.07,77711.0,132.9195,133.1461,132.9195,133.1067,77711.0
2025-01-16 15:15:00,135.04,135.32,135.04,135.28,72926.0,133.0771,133.3531,133.0771,133.3136,72926.0
2025-01-16 15:20:00,135.28,135.65,135.24,135.42,192016.0,133.3136,133.6783,133.2742,133.4516,192016.0
2025-01-16 15:25:00,135.43,135.64,135.41,135.55,95403.0,133.4615,133.6684,133.4418,133.5797,95403.0
2025-01-16 15:30:00,135.57,135.87,135.5,135.53,221738.0,133.5994,133.8951,133.5304,133.56,221738.0
2025-01-16 15:35:00,135.5,135.75,135.49,135.67,83320.0,133.5304,133.7768,133.5206,133.698,83320.0
2025-01-16 15:40:00,135.69,136.0,135.68,135.89,167109.0,133.7177,134.0232,133.7078,133.9148,167109.0
2025-01-16 15:45:00,135.92,136.01,135.53,135.95,265681.0,133.9443,134.033,133.56,133.9739,265681.0
2025-01-16 15:50:00,135.92,136.15,135.9,136.03,282584.0,133.9443,134.171,133.9246,134.0527,282584.0
2025-01-16 15:55:00,136.04,136.08,135.35,135.81,894260.0,134.0626,134.102,133.3826,133.8359,894260.0
2025-01-17 09:30:00,136.16,136.39,134.69,135.04,1115384.0,134.1809,134.4075,132.7322,133.0771,1115384.0
2025-01-17 09:35:00,135.05,135.48,134.52,134.96,165139.0,133.087,133.5107,132.5647,132.9983,165139.0
2025-01-17 09:40:00,135.0,135.71,134.99,135.63,212218.0,133.0377,133.7374,133.0279,133.6586,212218.0
2025-01-17 09:45:00,135.68,136.11,135.36,135.94,221043.0,133.7078,134.1316,133.3925,133.9641,221043.0
2025-01-17 09:50:00,135.96,136.31,135.89,136.09,94742.0,133.9838,134.3287,133.9148,134.1119,94742.0
2025-01-17 09:55:00,136.13,136.19,135.85,136.0,63608.0,134.1513,134.2104,133.8754,134.0232,63608.0
2025-01-17 10:00:00,136.0,136.39,135.87,136.35,73323.0,134.0232,134.4075,133.8951,134.3681,73323.0
2025-01-17 10:05:00,136.38,136.42,136.17,136.17,81340.0,134.3977,134.4371,134.1907,134.1907,81340.0
2025-01-17 10:10:00,136.18,136.49,136.1,136.35,100064.0,134.2006,134.5061,134.1217,134.3681,100064.0
2025-01-17 10:15:00,136.36,136.36,136.01,136.25,65796.0,134.3779,134.3779,134.033,134.2695,65796.0
2025-01-17 10:20:00,136.23,136.23,135.88,136.0,59401.0,134.2498,134.2498,133.9049,134.0232,59401.0
2025-01-17 10:25:00,136.03,136.37,135.96,136.36,69161.0,134.0527,134.3878,133.9838,134.3779,69161.0
2025-01-17 10:30:00,136.38,136.62,136.25,136.49,96888.0,134.3977,134.6342,134.2695,134.5061,96888.0
2025-01-17 10:35:00,136.49,136.67,136.44,136.64,72643.0,134.5061,134.6834,134.4568,134.6539,72643.0
2025-01-17 10:40:00,136.62,136.73,136.51,136.54,56999.0,134.6342,134.7426,134.5258,134.5553,56999.0
2025-01-17 10:45:00,136.56,136.67,136.41,136.46,69544.0,134.575,134.6834,134.4272,134.4765,69544.0
2025-01-17 10:50:00,136.47,136.54,135.96,136.14,104390.0,134.4863,134.5553,133.9838,134.1611,104390.0
2025-01-17 10:55:00,136.15,136.17,136.02,136.06,70358.0,134.171,134.1907,134.0429,134.0823,70358.0
2025-01-17 11:00:00,136.06,136.15,135.72,135.79,89184.0,134.0823,134.171,133.7472,133.8162,89184.0
2025-01-17 11:05:00,135.8,136.06,135.73,135.95,48978.0,133.8261,134.0823,133.7571,133.9739,48978.0
2025-01-17 11:10:00,135.93,136.18,135.92,136.18,37668.0,133.9542,134.2006,133.9443,134.2006,37668.0
2025-01-17 11:15:00,136.19,136.36,136.17,136.24,61287.0,134.2104,134.3779,134.1907,134.2597,61287.0
2025-01-17 11:20:00,136.23,136.48,136.23,136.41,49393.0,134.2498,134.4962,134.2498,134.4272,49393.0
2025-01-17 11:25:00,136.42,136.44,136.26,136.29,43077.0,134.4371,134.4568,134.2794,134.309,43077.0
2025-01-17 11:30:00,136.28,136.44,136.21,136.29,92149.0,134.2991,134.4568,134.2301,134.309,92149.0
2025-01-17 11:35:00,136.28,136.36,136.2,136.3,53372.0,134.2991,134.3779,134.2203,134.3188,53372.0
2025-01-17 11:40:00,136.29,136.51,136.23,136.49,59764.0,134.309,134.5258,134.2498,134.5061,59764.0
2025-01-17 11:45:00,136.49,136.68,136.46,136.63,46380.0,134.5061,134.6933,134.4765,134.644,46380.0
2025-01-17 11:50:00,136.64,136.82,136.64,136.72,48798.0,134.6539,134.8313,134.6539,134.7327,48798.0
2025-01-17 11:55:00,136.72,136.76,136.68,136.71,26830.0,134.7327,134.7721,134.6933,134.7229,26830.0
2025-01-17 12:00:00,136.7,136.84,136.6,136.8,45723.0,134.713,134.851,134.6145,134.8116,45723.0
2025-01-17 12:05:00,136.81,136.85,136.71,136.74,59348.0,134.8214,134.8608,134.7229,134.7524,59348.0
2025-01-17 12:10:00,136.75,136.91,136.73,136.84,54245.0,134.7623,134.92,134.7426,134.851,54245.0
2025-01-17 12:15:00,136.82,137.06,136.76,137.02,73345.0,134.8313,135.0678,134.7721,135.0284,73345.0
2025-01-17 12:20:00,137.02,137.17,136.94,137.11,54924.0,135.0284,135.1762,134.9495,135.117,54924.0
2025-01-17 12:25:00,137.11,137.35,137.11,137.17,111953.0,135.117,135.3536,135.117,135.1762,111953.0
2025-01-17 12:30:00,137.17,137.32,137.12,137.29,29695.0,135.1762,135.324,135.1269,135.2944,29695.0
2025-01-17 12:35:00,137.31,137.31,137.09,137.27,41107.0,135.3141,135.3141,135.0973,135.2747,41107.0
2025-01-17 12:40:00,137.25,137.27,137.13,137.19,30137.0,135.255,135.2747,135.1368,135.1959,30137.0
2025-01-17 12:45:00,137.23,137.37,137.23,137.34,28876.0,135.2353,135.3733,135.2353,135.3437,28876.0
2025-01-17 12:50:00,137.34,137.36,137.25,137.28,24385.0,135.3437,135.3634,135.255,135.2846,24385.0
2025-01-17 12:55:00,137.28,137.34,137.12,137.31,44501.0,135.2846,135.3437,135.1269,135.3141,44501.0
2025-01-17 13:00:00,137.32,137.62,137.31,137.62,53639.0,135.324,135.6196,135.3141,135.6196,53639.0
2025-01-17 13:05:00,137.59,137.79,137.54,137.76,66190.0,135.5901,135.7872,135.5408,135.7576,66190.0
2025-01-17 13:10:00,137.76,137.82,137.7,137.75,80530.0,135.7576,135.8167,135.6985,135.7477,80530.0
2025-01-17 13:15:00,137.74,137.77,137.65,137.76,47203.0,135.7379,135.7675,135.6492,135.7576,47203.0
2025-01-17 13:20:00,137.75,137.89,137.75,137.83,38529.0,135.7477,135.8857,135.7477,135.8266,38529.0
2025-01-17 13:25:00,137.84,138.0,137.82,137.86,42193.0,135.8364,135.9941,135.8167,135.8561,42193.0
2025-01-17 13:30:00,137.87,137.97,137.79,137.91,33292.0,135.866,135.9645,135.7872,135.9054,33292.0
2025-01-17 13:35:00,137.91,138.08,137.67,137.69,155244.0,135.9054,136.0729,135.6689,135.6886,155244.0
2025-01-17 13:40:00,137.69,137.83,137.46,137.48,47869.0,135.6886,135.8266,135.462,135.4817,47869.0
2025-01-17 13:45:00,137.46,137.89,137.46,137.84,37260.0,135.462,135.8857,135.462,135.8364,37260.0
2025-01-17 13:50:00,137.84,137.9,137.79,137.8,40275.0,135.8364,135.8956,135.7872,135.797,40275.0
2025-01-17 13:55:00,137.81,137.84,137.62,137.72,35027.0,135.8069,135.8364,135.6196,135.7182,35027.0
2025-01-17 14:00:00,137.73,137.74,137.54,137.6,39523.0,135.728,135.7379,135.5408,135.5999,39523.0
2025-01-17 14:05:00,137.59,137.6,137.41,137.58,32220.0,135.5901,135.5999,135.4127,135.5802,32220.0
2025-01-17 14:10:00,137.6,137.62,137.47,137.55,30225.0,135.5999,135.6196,135.4718,135.5506,30225.0
2025-01-17 14:15:00,137.55,137.55,137.28,137.31,60763.0,135.5506,135.5506,135.2846,135.3141,60763.0
2025-01-17 14:20:00,137.29,137.44,137.28,137.4,77153.0,135.2944,135.4422,135.2846,135.4028,77153.0
2025-01-17 14:25:00,137.41,137.52,137.39,137.42,47022.0,135.4127,135.5211,135.393,135.4225,47022.0
2025-01-17 14:30:00,137.42,137.48,137.28,137.48,46994.0,135.4225,135.4817,135.2846,135.4817,46994.0
2025-01-17 14:35:00,137.49,137.66,137.49,137.54,41938.0,135.4915,135.6591,135.4915,135.5408,41938.0
2025-01-17 14:40:00,137.53,137.55,137.4,137.55,30619.0,135.5309,135.5506,135.4028,135.5506,30619.0
2025-01-17 14:45:00,137.56,137.58,137.41,137.48,31152.0,135.5605,135.5802,135.4127,135.4817,31152.0
2025-01-17 14:50:00,137.49,137.7,137.49,137.56,71281.0,135.4915,135.6985,135.4915,135.5605,71281.0
2025-01-17 14:55:00,137.56,137.61,137.52,137.59,39515.0,135.5605,135.6098,135.5211,135.5901,39515.0
2025-01-17 15:00:00,137.58,137.58,137.38,137.42,55304.0,135.5802,135.5802,135.3831,135.4225,55304.0
2025-01-17 15:05:00,137.42,137.48,137.29,137.47,63417.0,135.4225,135.4817,135.2944,135.4718,63417.0
2025-01-17 15:10:00,137.47,137.54,137.42,137.42,36463.0,135.4718,135.5408,135.4225,135.4225,36463.0
2025-01-17 15:15:00,137.43,137.47,137.11,137.11,51466.0,135.4324,135.4718,135.117,135.117,51466.0
2025-01-17 15:20:00,137.11,137.35,137.08,137.35,79876.0,135.117,135.3536,135.0875,135.3536,79876.0
2025-01-17 15:25:00,137.35,137.57,137.28,137.56,130417.0,135.3536,135.5704,135.2846,135.5605,130417.0
2025-01-17 15:30:00,137.56,137.86,137.53,137.82,142597.0,135.5605,135.8561,135.5309,135.8167,142597.0
2025-01-17 15:35:00,137.82,138.06,137.77,138.05,151841.0,135.8167,136.0532,135.7675,136.0434,151841.0
2025-01-17 15:40:00,138.03,138.05,137.87,137.92,145917.0,136.0237,136.0434,135.866,135.9153,145917.0
2025-01-17 15:45:00,137.92,137.92,137.34,137.34,167585.0,135.9153,135.9153,135.3437,135.3437,167585.0
2025-01-17 15:50:00,137.33,137.49,137.07,137.36,286490.0,135.3338,135.4915,135.0776,135.3634,286490.0
2025-01-17 15:55:00,137.36,137.96,137.31,137.89,806893.0,135.3634,135.9547,135.3141,135.8857,806893.0
2025-01-21 09:30:00,136.44,136.63,135.29,136.48,1137957.0,134.4568,134.644,133.3235,134.4962,1137957.0
2025-01-21 09:35:00,136.4,136.49,135.62,136.03,260742.0,134.4174,134.5061,133.6487,134.0527,260742.0
2025-01-21 09:40:00,136.08,136.56,135.73,135.81,265967.0,134.102,134.575,133.7571,133.8359,265967.0
2025-01-21 09:45:00,135.83,136.92,135.7,136.5,208280.0,133.8557,134.9298,133.7275,134.5159,208280.0
2025-01-21 09:50:00,136.52,137.21,136.44,136.78,309554.0,134.5356,135.2156,134.4568,134.7918,309554.0
2025-01-21 09:55:00,136.78,137.18,136.62,136.96,146412.0,134.7918,135.186,134.6342,134.9692,146412.0
2025-01-21 10:00:00,136.94,137.01,136.5,136.89,116766.0,134.9495,135.0185,134.5159,134.9002,116766.0
2025-01-21 10:05:00,136.89,137.62,136.81,137.49,149146.0,134.9002,135.6196,134.8214,135.4915,149146.0
2025-01-21 10:10:00,137.46,137.46,136.66,136.71,91712.0,135.462,135.462,134.6736,134.7229,91712.0
2025-01-21 10:15:00,136.71,136.99,136.65,136.74,88710.0,134.7229,134.9988,134.6637,134.7524,88710.0
2025-01-21 10:20:00,136.76,136.92,136.37,136.38,98761.0,134.7721,134.9298,134.3878,134.3977,98761.0
2025-01-21 10:25:00,136.35,136.68,136.28,136.6,89829.0,134.3681,134.6933,134.2991,134.6145,89829.0
2025-01-21 10:30:00,136.59,136.92,136.56,136.63,68078.0,134.6046,134.9298,134.575,134.644,68078.0
2025-01-21 10:35:00,136.65,136.93,136.53,136.84,44325.0,134.6637,134.9397,134.5455,134.851,44325.0
2025-01-21 10:40:00,136.84,136.89,136.49,136.55,58272.0,134.851,134.9002,134.5061,134.5652,58272.0
2025-01-21 10:45:00,136.55,136.55,136.19,136.26,50678.0,134.5652,134.5652,134.2104,134.2794,50678.0
2025-01-21 10:50:00,136.24,136.25,136.0,136.14,103249.0,134.2597,134.2695,134.0232,134.1611,103249.0
2025-01-21 10:55:00,136.14,136.56,136.02,136.35,65380.0,134.1611,134.575,134.0429,134.3681,65380.0
2025-01-21 11:00:00,136.33,136.52,136.2,136.41,46118.0,134.3484,134.5356,134.2203,134.4272,46118.0
2025-01-21 11:05:00,136.42,136.52,136.19,136.26,37318.0,134.4371,134.5356,134.2104,134.2794,37318.0
2025-01-21 11:10:00,136.28,136.57,136.27,136.32,37206.0,134.2991,134.5849,134.2893,134.3385,37206.0
2025-01-21 11:15:00,136.29,136.42,136.16,136.27,64929.0,134.309,134.4371,134.1809,134.2893,64929.0
2025-01-21 11:20:00,136.28,136.45,136.07,136.17,57919.0,134.2991,134.4666,134.0922,134.1907,57919.0
2025-01-21 11:25:00,136.15,136.38,136.13,136.3,51873.0,134.171,134.3977,134.1513,134.3188,51873.0
2025-01-21 11:30:00,136.31,136.32,135.88,135.92,55322.0,134.3287,134.3385,133.9049,133.9443,55322.0
2025-01-21 11:35:00,135.91,136.06,135.76,135.87,46996.0,133.9345,134.0823,133.7867,133.8951,46996.0
2025-01-21 11:40:00,135.89,135.94,135.73,135.76,64539.0,133.9148,133.9641,133.7571,133.7867,64539.0
2025-01-21 11:45:00,135.75,135.91,135.63,135.9,67238.0,133.7768,133.9345,133.6586,133.9246,67238.0
2025-01-21 11:50:00,135.9,136.06,135.82,136.0,36201.0,133.9246,134.0823,133.8458,134.0232,36201.0
2025-01-21 11:55:00,136.0,136.02,135.72,135.81,54882.0,134.0232,134.0429,133.7472,133.8359,54882.0
2025-01-21 12:00:00,135.81,135.81,135.59,135.73,84826.0,133.8359,133.8359,133.6191,133.7571,84826.0
2025-01-21 12:05:00,135.74,135.95,135.68,135.92,43430.0,133.767,133.9739,133.7078,133.9443,43430.0
2025-01-21 12:10:00,135.97,136.1,135.84,135.85,71438.0,133.9936,134.1217,133.8655,133.8754,71438.0
2025-01-21 12:15:00,135.86,135.95,135.74,135.84,51262.0,133.8852,133.9739,133.767,133.8655,51262.0
2025-01-21 12:20:00,135.84,135.93,135.73,135.88,40557.0,133.8655,133.9542,133.7571,133.9049,40557.0
2025-01-21 12:25:00,135.87,136.0,135.81,135.91,36694.0,133.8951,134.0232,133.8359,133.9345,36694.0
2025-01-21 12:30:00,135.93,136.07,135.89,136.0,31419.0,133.9542,134.0922,133.9148,134.0232,31419.0
2025-01-21 12:35:00,136.0,136.03,135.84,135.95,40155.0,134.0232,134.0527,133.8655,133.9739,40155.0
2025-01-21 12:40:00,135.95,136.02,135.82,135.92,28982.0,133.9739,134.0429,133.8458,133.9443,28982.0
2025-01-21 12:45:00,135.89,135.96,135.85,135.88,21136.0,133.9148,133.9838,133.8754,133.9049,21136.0
2025-01-21 12:50:00,135.9,136.19,135.89,136.09,31547.0,133.9246,134.2104,133.9148,134.1119,31547.0
2025-01-21 12:55:00,136.07,136.17,136.05,136.08,24406.0,134.0922,134.1907,134.0725,134.102,24406.0
2025-01-21 13:00:00,136.09,136.16,135.99,136.08,29443.0,134.1119,134.1809,134.0133,134.102,29443.0
2025-01-21 13:05:00,136.09,136.11,135.97,136.04,25641.0,134.1119,134.1316,133.9936,134.0626,25641.0
2025-01-21 13:10:00,136.04,136.08,135.89,135.92,30814.0,134.0626,134.102,133.9148,133.9443,30814.0
2025-01-21 13:15:00,135.9,136.05,135.9,135.94,19542.0,133.9246,134.0725,133.9246,133.9641,19542.0
2025-01-21 13:20:00,135.96,136.02,135.93,136.02,27506.0,133.9838,134.0429,133.9542,134.0429,27506.0
2025-01-21 13:25:00,136.02,136.03,135.85,135.9,31378.0,134.0429,134.0527,133.8754,133.9246,31378.0
2025-01-21 13:30:00,135.9,136.0,135.8,135.84,34717.0,133.9246,134.0232,133.8261,133.8655,34717.0
2025-01-21 13:35:00,135.86,135.9,135.78,135.82,12828.0,133.8852,133.9246,133.8064,133.8458,12828.0
2025-01-21 13:40:00,135.82,135.83,135.69,135.78,28117.0,133.8458,133.8557,133.7177,133.8064,28117.0
2025-01-21 13:45:00,135.79,135.86,135.75,135.84,47857.0,133.8162,133.8852,133.7768,133.8655,47857.0
2025-01-21 13:50:00,135.84,135.99,135.82,135.96,21592.0,133.8655,134.0133,133.8458,133.9838,21592.0
2025-01-21 13:55:00,135.97,136.08,135.91,136.03,31746.0,133.9936,134.102,133.9345,134.0527,31746.0
2025-01-21 14:00:00,136.02,136.02,135.72,135.75,39571.0,134.0429,134.0429,133.7472,133.7768,39571.0
2025-01-21 14:05:00,135.73,135.92,135.7,135.91,29037.0,133.7571,133.9443,133.7275,133.9345,29037.0
2025-01-21 14:10:00,135.92,136.05,135.9,136.03,37909.0,133.9443,134.0725,133.9246,134.0527,37909.0
2025-01-21 14:15:00,136.04,136.1,135.98,136.02,42294.0,134.0626,134.1217,134.0035,134.0429,42294.0
2025-01-21 14:20:00,136.04,136.12,135.89,136.06,41017.0,134.0626,134.1414,133.9148,134.0823,41017.0
2025-01-21 14:25:00,136.08,136.13,135.99,136.03,38912.0,134.102,134.1513,134.0133,134.0527,38912.0
2025-01-21 14:30:00,136.02,136.04,135.83,135.87,41821.0,134.0429,134.0626,133.8557,133.8951,41821.0
2025-01-21 14:35:00,135.87,135.98,135.77,135.97,37074.0,133.8951,134.0035,133.7965,133.9936,37074.0
2025-01-21 14:40:00,135.94,136.12,135.94,136.06,51050.0,133.9641,134.1414,133.9641,134.0823,51050.0
2025-01-21 14:45:00,136.06,136.18,136.05,136.18,26457.0,134.0823,134.2006,134.0725,134.2006,26457.0
2025-01-21 14:50:00,136.18,136.28,136.16,136.19,74712.0,134.2006,134.2991,134.1809,134.2104,74712.0
2025-01-21 14:55:00,136.19,136.27,136.19,136.26,22369.0,134.2104,134.2893,134.2104,134.2794,22369.0
2025-01-21 15:00:00,136.25,136.31,136.18,136.28,40682.0,134.2695,134.3287,134.2006,134.2991,40682.0
2025-01-21 15:05:00,136.27,136.36,136.18,136.31,29361.0,134.2893,134.3779,134.2006,134.3287,29361.0
2025-01-21 15:10:00,136.31,136.35,136.26,136.33,37038.0,134.3287,134.3681,134.2794,134.3484,37038.0
2025-01-21 15:15:00,136.34,136.6,136.32,136.49,58875.0,134.3582,134.6145,134.3385,134.5061,58875.0
2025-01-21 15:20:00,136.49,136.64,136.45,136.52,66841.0,134.5061,134.6539,134.4666,134.5356,66841.0
2025-01-21 15:25:00,136.52,136.79,136.5,136.75,60497.0,134.5356,134.8017,134.5159,134.7623,60497.0
2025-01-21 15:30:00,136.78,136.79,136.65,136.7,64897.0,134.7918,134.8017,134.6637,134.713,64897.0
2025-01-21 15:35:00,136.7,136.96,136.69,136.96,108788.0,134.713,134.9692,134.7032,134.9692,108788.0
2025-01-21 15:40:00,136.94,137.15,136.93,137.12,136306.0,134.9495,135.1565,134.9397,135.1269,136306.0
2025-01-21 15:45:00,137.12,137.2,136.97,137.04,87265.0,135.1269,135.2057,134.9791,135.0481,87265.0
2025-01-21 15:50:00,137.06,137.24,137.03,137.09,136478.0,135.0678,135.2452,135.0382,135.0973,136478.0
2025-01-21 15:55:00,137.09,137.44,137.05,137.33,444441.0,135.0973,135.4422,135.0579,135.3338,444441.0
2025-01-22 09:30:00,137.26,138.11,136.51,137.9,321326.0,135.2649,136.1025,134.5258,135.8956,321326.0
2025-01-22 09:35:00,137.87,138.25,137.62,137.88,219943.0,135.866,136.2405,135.6196,135.8759,219943.0
2025-01-22 09:40:00,137.86,138.01,137.55,137.83,111526.0,135.8561,136.004,135.5506,135.8266,111526.0
2025-01-22 09:45:00,137.84,138.37,137.77,138.06,191830.0,135.8364,136.3587,135.7675,136.0532,191830.0
2025-01-22 09:50:00,138.05,138.38,137.66,137.84,161385.0,136.0434,136.3686,135.6591,135.8364,161385.0
2025-01-22 09:55:00,137.85,137.98,137.44,137.53,50540.0,135.8463,135.9744,135.4422,135.5309,50540.0
2025-01-22 10:00:00,137.54,137.74,137.45,137.57,82569.0,135.5408,135.7379,135.4521,135.5704,82569.0
2025-01-22 10:05:00,137.57,137.57,137.32,137.34,54955.0,135.5704,135.5704,135.324,135.3437,54955.0
2025-01-22 10:10:00,137.36,137.91,137.36,137.9,62621.0,135.3634,135.9054,135.3634,135.8956,62621.0
2025-01-22 10:15:00,137.91,138.11,137.82,137.85,64485.0,135.9054,136.1025,135.8167,135.8463,64485.0
2025-01-22 10:20:00,137.92,137.92,137.3,137.34,39990.0,135.9153,135.9153,135.3043,135.3437,39990.0
2025-01-22 10:25:00,137.39,137.39,137.0,137.12,59088.0,135.393,135.393,135.0086,135.1269,59088.0
2025-01-22 10:30:00,137.12,137.14,136.83,136.96,55234.0,135.1269,135.1466,134.8411,134.9692,55234.0
2025-01-22 10:35:00,136.95,137.07,136.75,136.79,39651.0,134.9594,135.0776,134.7623,134.8017,39651.0
2025-01-22 10:40:00,136.8,136.97,136.74,136.84,37385.0,134.8116,134.9791,134.7524,134.851,37385.0
2025-01-22 10:45:00,136.84,136.87,136.46,136.46,47674.0,134.851,134.8805,134.4765,134.4765,47674.0
2025-01-22 10:50:00,136.47,136.55,136.32,136.5,64164.0,134.4863,134.5652,134.3385,134.5159,64164.0
2025-01-22 10:55:00,136.51,136.57,136.25,136.47,67707.0,134.5258,134.5849,134.2695,134.4863,67707.0
2025-01-22 11:00:00,136.47,136.52,136.22,136.4,119080.0,134.4863,134.5356,134.24,134.4174,119080.0
2025-01-22 11:05:00,136.43,136.58,136.38,136.48,30466.0,134.4469,134.5947,134.3977,134.4962,30466.0
2025-01-22 11:10:00,136.5,136.63,136.42,136.53,27353.0,134.5159,134.644,134.4371,134.5455,27353.0
2025-01-22 11:15:00,136.55,136.65,136.48,136.56,26167.0,134.5652,134.6637,134.4962,134.575,26167.0
2025-01-22 11:20:00,136.57,136.6,136.32,136.36,27693.0,134.5849,134.6145,134.3385,134.3779,27693.0
2025-01-22 11:25:00,136.34,136.43,136.26,136.32,22373.0,134.3582,134.4469,134.2794,134.3385,22373.0
2025-01-22 11:30:00,136.33,136.49,136.29,136.45,30199.0,134.3484,134.5061,134.309,134.4666,30199.0
2025-01-22 11:35:00,136.45,136.56,136.38,136.54,24367.0,134.4666,134.575,134.3977,134.5553,24367.0
2025-01-22 11:40:00,136.52,136.59,136.4,136.52,25295.0,134.5356,134.6046,134.4174,134.5356,25295.0
2025-01-22 11:45:00,136.54,136.65,136.45,136.53,23102.0,134.5553,134.6637,134.4666,134.5455,23102.0
2025-01-22 11:50:00,136.55,136.58,136.49,136.54,20567.0,134.5652,134.5947,134.5061,134.5553,20567.0
2025-01-22 11:55:00,136.54,136.55,136.34,136.36,23072.0,134.5553,134.5652,134.3582,134.3779,23072.0
2025-01-22 12:00:00,136.38,136.41,136.16,136.28,20718.0,134.3977,134.4272,134.1809,134.2991,20718.0
2025-01-22 12:05:00,136.3,136.33,136.14,136.2,16948.0,134.3188,134.3484,134.1611,134.2203,16948.0
2025-01-22 12:10:00,136.19,136.3,136.13,136.14,18537.0,134.2104,134.3188,134.1513,134.1611,18537.0
2025-01-22 12:15:00,136.17,136.42,136.13,136.41,63652.0,134.1907,134.4371,134.1513,134.4272,63652.0
2025-01-22 12:20:00,136.41,136.55,136.35,136.51,25038.0,134.4272,134.5652,134.3681,134.5258,25038.0
2025-01-22 12:25:00,136.5,136.5,136.31,136.43,45859.0,134.5159,134.5159,134.3287,134.4469,45859.0
2025-01-22 12:30:00,136.43,136.48,136.33,136.44,34878.0,134.4469,134.4962,134.3484,134.4568,34878.0
2025-01-22 12:35:00,136.45,136.48,136.37,136.45,30226.0,134.4666,134.4962,134.3878,134.4666,30226.0
2025-01-22 12:40:00,136.45,136.46,136.32,136.41,34882.0,134.4666,134.4765,134.3385,134.4272,34882.0
2025-01-22 12:45:00,136.42,136.57,136.42,136.5,32152.0,134.4371,134.5849,134.4371,134.5159,32152.0
2025-01-22 12:50:00,136.52,136.54,136.35,136.46,20971.0,134.5356,134.5553,134.3681,134.4765,20971.0
2025-01-22 12:55:00,136.45,136.51,136.4,136.43,22288.0,134.4666,134.5258,134.4174,134.4469,22288.0
2025-01-22 13:00:00,136.43,136.48,136.35,136.48,36747.0,134.4469,134.4962,134.3681,134.4962,36747.0
2025-01-22 13:05:00,136.47,136.61,136.47,136.61,19092.0,134.4863,134.6243,134.4863,134.6243,19092.0
2025-01-22 13:10:00,136.61,136.68,136.55,136.62,20770.0,134.6243,134.6933,134.5652,134.6342,20770.0
2025-01-22 13:15:00,136.63,136.75,136.62,136.71,12736.0,134.644,134.7623,134.6342,134.7229,12736.0
2025-01-22 13:20:00,136.71,136.79,136.55,136.7,47852.0,134.7229,134.8017,134.5652,134.713,47852.0
2025-01-22 13:25:00,136.72,136.79,136.71,136.75,27871.0,134.7327,134.8017,134.7229,134.7623,27871.0
2025-01-22 13:30:00,136.75,136.77,136.59,136.66,29623.0,134.7623,134.782,134.6046,134.6736,29623.0
2025-01-22 13:35:00,136.67,136.67,136.51,136.6,36485.0,134.6834,134.6834,134.5258,134.6145,36485.0
2025-01-22 13:40:00,136.61,136.8,136.6,136.75,22234.0,134.6243,134.8116,134.6145,134.7623,22234.0
2025-01-22 13:45:00,136.76,136.93,136.76,136.85,47780.0,134.7721,134.9397,134.7721,134.8608,47780.0
2025-01-22 13:50:00,136.86,136.87,136.63,136.64,18714.0,134.8707,134.8805,134.644,134.6539,18714.0
2025-01-22 13:55:00,136.63,136.65,136.52,136.55,24936.0,134.644,134.6637,134.5356,134.5652,24936.0
2025-01-22 14:00:00,136.53,136.56,136.48,136.53,27575.0,134.5455,134.575,134.4962,134.5455,27575.0
2025-01-22 14:05:00,136.53,136.59,136.38,136.42,19586.0,134.5455,134.6046,134.3977,134.4371,19586.0
2025-01-22 14:10:00,136.42,136.43,136.29,136.39,15503.0,134.4371,134.4469,134.309,134.4075,15503.0
2025-01-22 14:15:00,136.37,136.37,136.22,136.26,33048.0,134.3878,134.3878,134.24,134.2794,33048.0
2025-01-22 14:20:00,136.25,136.33,136.19,136.19,23022.0,134.2695,134.3484,134.2104,134.2104,23022.0
2025-01-22 14:25:00,136.21,136.25,136.17,136.2,24319.0,134.2301,134.2695,134.1907,134.2203,24319.0
2025-01-22 14:30:00,136.21,136.31,136.19,136.27,20650.0,134.2301,134.3287,134.2104,134.2893,20650.0
2025-01-22 14:35:00,136.27,136.36,136.25,136.33,29045.0,134.2893,134.3779,134.2695,134.3484,29045.0
2025-01-22 14:40:00,136.34,136.35,136.28,136.32,24953.0,134.3582,134.3681,134.2991,134.3385,24953.0
2025-01-22 14:45:00,136.31,136.41,136.3,136.4,31891.0,134.3287,134.4272,134.3188,134.4174,31891.0
2025-01-22 14:50:00,136.39,136.51,136.34,136.46,24177.0,134.4075,134.5258,134.3582,134.4765,24177.0
2025-01-22 14:55:00,136.46,136.5,136.35,136.4,27839.0,134.4765,134.5159,134.3681,134.4174,27839.0
2025-01-22 15:00:00,136.42,136.43,136.31,136.33,25809.0,134.4371,134.4469,134.3287,134.3484,25809.0
2025-01-22 15:05:00,136.33,136.38,136.22,136.27,35798.0,134.3484,134.3977,134.24,134.2893,35798.0
2025-01-22 15:10:00,136.28,136.3,136.2,136.27,28703.0,134.2991,134.3188,134.2203,134.2893,28703.0
2025-01-22 15:15:00,136.27,136.28,136.02,136.06,60591.0,134.2893,134.2991,134.0429,134.0823,60591.0
2025-01-22 15:20:00,136.05,136.12,136.01,136.08,43383.0,134.0725,134.1414,134.033,134.102,43383.0
2025-01-22 15:25:00,136.09,136.17,136.03,136.09,45933.0,134.1119,134.1907,134.0527,134.1119,45933.0
2025-01-22 15:30:00,136.09,136.17,136.05,136.05,56977.0,134.1119,134.1907,134.0725,134.0725,56977.0
2025-01-22 15:35:00,136.03,136.05,135.88,135.96,53141.0,134.0527,134.0725,133.9049,133.9838,53141.0
2025-01-22 15:40:00,135.95,136.05,135.84,135.84,41521.0,133.9739,134.0725,133.8655,133.8655,41521.0
2025-01-22 15:45:00,135.84,135.99,135.81,135.96,58352.0,133.8655,134.0133,133.8359,133.9838,58352.0
2025-01-22 15:50:00,135.95,136.14,135.92,136.09,83788.0,133.9739,134.1611,133.9443,134.1119,83788.0
2025-01-22 15:55:00,136.1,136.19,135.87,135.95,257233.0,134.1217,134.2104,133.8951,133.9739,257233.0
2025-01-23 09:30:00,135.97,137.12,135.97,136.9,132301.0,133.9936,135.1269,133.9936,134.9101,132301.0
2025-01-23 09:35:00,136.99,137.51,136.85,137.24,120142.0,134.9988,135.5112,134.8608,135.2452,120142.0
2025-01-23 09:40:00,137.25,137.35,137.09,137.26,62120.0,135.255,135.3536,135.0973,135.2649,62120.0
2025-01-23 09:45:00,137.22,137.4,137.06,137.12,39727.0,135.2254,135.4028,135.0678,135.1269,39727.0
2025-01-23 09:50:00,137.12,137.26,136.84,137.18,65032.0,135.1269,135.2649,134.851,135.186,65032.0
2025-01-23 09:55:00,137.25,137.38,137.16,137.21,44906.0,135.255,135.3831,135.1663,135.2156,44906.0
2025-01-23 10:00:00,137.21,137.26,137.04,137.15,89739.0,135.2156,135.2649,135.0481,135.1565,89739.0
2025-01-23 10:05:00,137.15,137.19,136.55,136.59,51463.0,135.1565,135.1959,134.5652,134.6046,51463.0
2025-01-23 10:10:00,136.59,136.71,136.48,136.53,32366.0,134.6046,134.7229,134.4962,134.5455,32366.0
2025-01-23 10:15:00,136.5,136.7,136.44,136.6,52268.0,134.5159,134.713,134.4568,134.6145,52268.0
2025-01-23 10:20:00,136.6,136.64,136.37,136.38,31187.0,134.6145,134.6539,134.3878,134.3977,31187.0
2025-01-23 10:25:00,136.36,136.57,136.35,136.44,48996.0,134.3779,134.5849,134.3681,134.4568,48996.0
2025-01-23 10:30:00,136.43,136.67,136.34,136.53,25865.0,134.4469,134.6834,134.3582,134.5455,25865.0
2025-01-23 10:35:00,136.53,136.58,136.32,136.54,36418.0,134.5455,134.5947,134.3385,134.5553,36418.0
2025-01-23 10:40:00,136.52,136.87,136.4,136.84,42467.0,134.5356,134.8805,134.4174,134.851,42467.0
2025-01-23 10:45:00,136.87,136.98,136.73,136.77,37723.0,134.8805,134.9889,134.7426,134.782,37723.0
2025-01-23 10:50:00,136.8,136.88,136.69,136.78,44847.0,134.8116,134.8904,134.7032,134.7918,44847.0
2025-01-23 10:55:00,136.8,136.92,136.73,136.74,47103.0,134.8116,134.9298,134.7426,134.7524,47103.0
2025-01-23 11:00:00,136.75,136.84,136.67,136.81,41608.0,134.7623,134.851,134.6834,134.8214,41608.0
2025-01-23 11:05:00,136.85,136.89,136.58,136.65,30775.0,134.8608,134.9002,134.5947,134.6637,30775.0
2025-01-23 11:10:00,136.64,136.75,136.48,136.54,43619.0,134.6539,134.7623,134.4962,134.5553,43619.0
2025-01-23 11:15:00,136.53,136.55,136.4,136.54,33254.0,134.5455,134.5652,134.4174,134.5553,33254.0
2025-01-23 11:20:00,136.53,136.69,136.49,136.66,28257.0,134.5455,134.7032,134.5061,134.6736,28257.0
2025-01-23 11:25:00,136.65,136.67,136.55,136.62,27244.0,134.6637,134.6834,134.5652,134.6342,27244.0
2025-01-23 11:30:00,136.6,136.8,136.56,136.77,27413.0,134.6145,134.8116,134.575,134.782,27413.0
2025-01-23 11:35:00,136.76,137.0,136.73,136.97,33562.0,134.7721,135.0086,134.7426,134.9791,33562.0
2025-01-23 11:40:00,136.99,137.16,136.96,137.08,28185.0,134.9988,135.1663,134.9692,135.0875,28185.0
2025-01-23 11:45:00,137.07,137.2,137.04,137.16,23083.0,135.0776,135.2057,135.0481,135.1663,23083.0
2025-01-23 11:50:00,137.15,137.19,137.08,137.13,33818.0,135.1565,135.1959,135.0875,135.1368,33818.0
2025-01-23 11:55:00,137.13,137.2,137.08,137.14,42099.0,135.1368,135.2057,135.0875,135.1466,42099.0
2025-01-23 12:00:00,137.13,137.21,137.04,137.18,21890.0,135.1368,135.2156,135.0481,135.186,21890.0
2025-01-23 12:05:00,137.19,137.33,137.16,137.28,28552.0,135.1959,135.3338,135.1663,135.2846,28552.0
2025-01-23 12:10:00,137.28,137.44,137.26,137.38,18049.0,135.2846,135.4422,135.2649,135.3831,18049.0
2025-01-23 12:15:00,137.37,137.38,137.1,137.22,33046.0,135.3733,135.3831,135.1072,135.2254,33046.0
2025-01-23 12:20:00,137.22,137.39,137.17,137.3,30383.0,135.2254,135.393,135.1762,135.3043,30383.0
2025-01-23 12:25:00,137.3,137.52,137.3,137.5,48936.0,135.3043,135.5211,135.3043,135.5014,48936.0
2025-01-23 12:30:00,137.52,137.8,137.5,137.79,40766.0,135.5211,135.797,135.5014,135.7872,40766.0
2025-01-23 12:35:00,137.78,137.82,137.69,137.8,26576.0,135.7773,135.8167,135.6886,135.797,26576.0
2025-01-23 12:40:00,137.78,137.88,137.75,137.77,33911.0,135.7773,135.8759,135.7477,135.7675,33911.0
2025-01-23 12:45:00,137.78,137.91,137.78,137.9,26472.0,135.7773,135.9054,135.7773,135.8956,26472.0
2025-01-23 12:50:00,137.91,138.09,137.91,138.0,68620.0,135.9054,136.0828,135.9054,135.9941,68620.0
2025-01-23 12:55:00,138.0,138.09,137.98,138.09,27444.0,135.9941,136.0828,135.9744,136.0828,27444.0
2025-01-23 13:00:00,138.1,138.19,138.06,138.18,26892.0,136.0927,136.1813,136.0532,136.1715,26892.0
2025-01-23 13:05:00,138.16,138.17,138.09,138.14,23176.0,136.1518,136.1616,136.0828,136.1321,23176.0
2025-01-23 13:10:00,138.14,138.18,138.12,138.18,28968.0,136.1321,136.1715,136.1124,136.1715,28968.0
2025-01-23 13:15:00,138.15,138.2,138.15,138.19,51035.0,136.1419,136.1912,136.1419,136.1813,51035.0
2025-01-23 13:20:00,138.19,138.2,138.0,138.09,54679.0,136.1813,136.1912,135.9941,136.0828,54679.0
2025-01-23 13:25:00,138.09,138.09,137.99,138.0,32784.0,136.0828,136.0828,135.9843,135.9941,32784.0
2025-01-23 13:30:00,138.01,138.04,137.96,137.97,20115.0,136.004,136.0335,135.9547,135.9645,20115.0
2025-01-23 13:35:00,137.96,137.96,137.78,137.78,23773.0,135.9547,135.9547,135.7773,135.7773,23773.0
2025-01-23 13:40:00,137.77,137.85,137.72,137.77,28141.0,135.7675,135.8463,135.7182,135.7675,28141.0
2025-01-23 13:45:00,137.78,137.83,137.68,137.81,27471.0,135.7773,135.8266,135.6788,135.8069,27471.0
2025-01-23 13:50:00,137.81,137.9,137.7,137.84,67119.0,135.8069,135.8956,135.6985,135.8364,67119.0
2025-01-23 13:55:00,137.84,137.9,137.79,137.88,27653.0,135.8364,135.8956,135.7872,135.8759,27653.0
2025-01-23 14:00:00,137.84,137.96,137.79,137.93,29709.0,135.8364,135.9547,135.7872,135.9251,29709.0
2025-01-23 14:05:00,137.91,137.94,137.8,137.92,31009.0,135.9054,135.935,135.797,135.9153,31009.0
2025-01-23 14:10:00,137.92,137.92,137.82,137.87,24542.0,135.9153,135.9153,135.8167,135.866,24542.0
2025-01-23 14:15:00,137.87,137.89,137.72,137.77,53390.0,135.866,135.8857,135.7182,135.7675,53390.0
2025-01-23 14:20:00,137.8,137.98,137.77,137.97,22385.0,135.797,135.9744,135.7675,135.9645,22385.0
2025-01-23 14:25:00,137.97,137.98,137.87,137.87,28564.0,135.9645,135.9744,135.866,135.866,28564.0
2025-01-23 14:30:00,137.88,137.93,137.88,137.92,27392.0,135.8759,135.9251,135.8759,135.9153,27392.0
2025-01-23 14:35:00,137.9,137.93,137.85,137.92,46126.0,135.8956,135.9251,135.8463,135.9153,46126.0
2025-01-23 14:40:00,137.93,137.95,137.82,137.85,20773.0,135.9251,135.9448,135.8167,135.8463,20773.0
2025-01-23 14:45:00,137.85,137.91,137.82,137.87,17546.0,135.8463,135.9054,135.8167,135.866,17546.0
2025-01-23 14:50:00,137.86,137.91,137.82,137.83,21489.0,135.8561,135.9054,135.8167,135.8266,21489.0
2025-01-23 14:55:00,137.85,137.89,137.83,137.84,19314.0,135.8463,135.8857,135.8266,135.8364,19314.0
2025-01-23 15:00:00,137.83,137.84,137.78,137.81,19726.0,135.8266,135.8364,135.7773,135.8069,19726.0
2025-01-23 15:05:00,137.81,137.89,137.81,137.85,30093.0,135.8069,135.8857,135.8069,135.8463,30093.0
2025-01-23 15:10:00,137.86,137.99,137.83,137.98,38310.0,135.8561,135.9843,135.8266,135.9744,38310.0
2025-01-23 15:15:00,137.99,138.0,137.85,137.87,42009.0,135.9843,135.9941,135.8463,135.866,42009.0
2025-01-23 15:20:00,137.88,137.88,137.61,137.65,53305.0,135.8759,135.8759,135.6098,135.6492,53305.0
2025-01-23 15:25:00,137.64,137.71,137.58,137.62,33336.0,135.6393,135.7083,135.5802,135.6196,33336.0
2025-01-23 15:30:00,137.6,137.71,137.5,137.65,54244.0,135.5999,135.7083,135.5014,135.6492,54244.0
2025-01-23 15:35:00,137.65,137.66,137.49,137.51,50405.0,135.6492,135.6591,135.4915,135.5112,50405.0
2025-01-23 15:40:00,137.51,137.59,137.41,137.42,69269.0,135.5112,135.5901,135.4127,135.4225,69269.0
2025-01-23 15:45:00,137.41,137.6,137.38,137.53,76342.0,135.4127,135.5999,135.3831,135.5309,76342.0
2025-01-23 15:50:00,137.52,137.58,137.37,137.52,165715.0,135.5211,135.5802,135.3733,135.5211,165715.0
2025-01-23 15:55:00,137.52,137.84,137.41,137.79,389127.0,135.5211,135.8364,135.4127,135.7872,389127.0
2025-01-24 09:30:00,136.47,137.5,136.47,137.37,109564.0,134.4863,135.5014,134.4863,135.3733,109564.0
2025-01-24 09:35:00,137.37,137.77,137.21,137.76,46680.0,135.3733,135.7675,135.2156,135.7576,46680.0
2025-01-24 09:40:00,137.73,137.9,137.59,137.78,88933.0,135.728,135.8956,135.5901,135.7773,88933.0
2025-01-24 09:45:00,137.8,138.01,137.43,137.47,56861.0,135.797,136.004,135.4324,135.4718,56861.0
2025-01-24 09:50:00,137.48,137.71,137.46,137.53,33087.0,135.4817,135.7083,135.462,135.5309,33087.0
2025-01-24 09:55:00,137.48,137.65,137.39,137.5,38006.0,135.4817,135.6492,135.393,135.5014,38006.0
2025-01-24 10:00:00,137.52,137.75,137.45,137.6,42792.0,135.5211,135.7477,135.4521,135.5999,42792.0
2025-01-24 10:05:00,137.59,137.76,137.51,137.66,37218.0,135.5901,135.7576,135.5112,135.6591,37218.0
2025-01-24 10:10:00,137.66,137.95,137.66,137.82,25729.0,135.6591,135.9448,135.6591,135.8167,25729.0
2025-01-24 10:15:00,137.84,138.12,137.82,138.04,43268.0,135.8364,136.1124,135.8167,136.0335,43268.0
2025-01-24 10:20:00,138.05,138.05,137.85,137.99,27285.0,136.0434,136.0434,135.8463,135.9843,27285.0
2025-01-24 10:25:00,138.02,138.12,137.91,138.05,26726.0,136.0138,136.1124,135.9054,136.0434,26726.0
2025-01-24 10:30:00,138.02,138.04,137.68,137.69,96106.0,136.0138,136.0335,135.6788,135.6886,96106.0
2025-01-24 10:35:00,137.7,137.87,137.69,137.77,81258.0,135.6985,135.866,135.6886,135.7675,81258.0
2025-01-24 10:40:00,137.77,138.03,137.74,137.96,70521.0,135.7675,136.0237,135.7379,135.9547,70521.0
2025-01-24 10:45:00,137.96,138.21,137.94,138.16,134794.0,135.9547,136.2011,135.935,136.1518,134794.0
2025-01-24 10:50:00,138.15,138.22,138.03,138.14,55320.0,136.1419,136.2109,136.0237,136.1321,55320.0
2025-01-24 10:55:00,138.14,138.19,138.04,138.18,46682.0,136.1321,136.1813,136.0335,136.1715,46682.0
2025-01-24 11:00:00,138.18,138.49,138.15,138.47,93715.0,136.1715,136.477,136.1419,136.4573,93715.0
2025-01-24 11:05:00,138.44,138.51,138.34,138.47,50971.0,136.4277,136.4967,136.3292,136.4573,50971.0
2025-01-24 11:10:00,138.49,138.53,138.39,138.52,45444.0,136.477,136.5164,136.3784,136.5066,45444.0
2025-01-24 11:15:00,138.52,138.56,138.31,138.53,53547.0,136.5066,136.546,136.2996,136.5164,53547.0
2025-01-24 11:20:00,138.54,138.6,138.46,138.48,22520.0,136.5263,136.5854,136.4474,136.4671,22520.0
2025-01-24 11:25:00,138.48,138.49,138.34,138.44,108501.0,136.4671,136.477,136.3292,136.4277,108501.0
2025-01-24 11:30:00,138.46,138.54,138.43,138.51,34611.0,136.4474,136.5263,136.4179,136.4967,34611.0
2025-01-24 11:35:00,138.52,138.65,138.47,138.58,29773.0,136.5066,136.6347,136.4573,136.5657,29773.0
2025-01-24 11:40:00,138.59,138.64,138.51,138.63,58460.0,136.5755,136.6248,136.4967,136.615,58460.0
2025-01-24 11:45:00,138.65,138.75,138.57,138.68,64056.0,136.6347,136.7332,136.5558,136.6642,64056.0
2025-01-24 11:50:00,138.68,138.69,138.53,138.61,58214.0,136.6642,136.6741,136.5164,136.5952,58214.0
2025-01-24 11:55:00,138.61,138.68,138.49,138.5,29454.0,136.5952,136.6642,136.477,136.4868,29454.0
2025-01-24 12:00:00,138.5,138.72,138.48,138.69,55289.0,136.4868,136.7036,136.4671,136.6741,55289.0
2025-01-24 12:05:00,138.7,138.87,138.66,138.76,57294.0,136.6839,136.8515,136.6445,136.7431,57294.0
2025-01-24 12:10:00,138.72,138.75,138.59,138.69,43668.0,136.7036,136.7332,136.5755,136.6741,43668.0
2025-01-24 12:15:00,138.71,138.82,138.71,138.82,15715.0,136.6938,136.8022,136.6938,136.8022,15715.0
2025-01-24 12:20:00,138.79,138.88,138.76,138.86,27140.0,136.7726,136.8613,136.7431,136.8416,27140.0
2025-01-24 12:25:00,138.86,138.94,138.86,138.93,21842.0,136.8416,136.9204,136.8416,136.9106,21842.0
2025-01-24 12:30:00,138.94,139.01,138.9,139.0,31917.0,136.9204,136.9894,136.881,136.9796,31917.0
2025-01-24 12:35:00,139.0,139.04,138.85,138.89,41912.0,136.9796,137.019,136.8318,136.8712,41912.0
2025-01-24 12:40:00,138.88,138.89,138.81,138.85,15528.0,136.8613,136.8712,136.7923,136.8318,15528.0
2025-01-24 12:45:00,138.84,138.9,138.83,138.89,16675.0,136.8219,136.881,136.812,136.8712,16675.0
2025-01-24 12:50:00,138.89,138.92,138.69,138.72,33078.0,136.8712,136.9007,136.6741,136.7036,33078.0
2025-01-24 12:55:00,138.73,138.73,138.63,138.69,26493.0,136.7135,136.7135,136.615,136.6741,26493.0
2025-01-24 13:00:00,138.68,138.75,138.64,138.65,13052.0,136.6642,136.7332,136.6248,136.6347,13052.0
2025-01-24 13:05:00,138.65,138.68,138.58,138.59,15048.0,136.6347,136.6642,136.5657,136.5755,15048.0
2025-01-24 13:10:00,138.58,138.6,138.44,138.5,49078.0,136.5657,136.5854,136.4277,136.4868,49078.0
2025-01-24 13:15:00,138.5,138.52,138.35,138.43,45246.0,136.4868,136.5066,136.339,136.4179,45246.0
2025-01-24 13:20:00,138.44,138.44,138.2,138.22,31522.0,136.4277,136.4277,136.1912,136.2109,31522.0
2025-01-24 13:25:00,138.22,138.22,138.12,138.2,30368.0,136.2109,136.2109,136.1124,136.1912,30368.0
2025-01-24 13:30:00,138.21,138.3,138.21,138.21,23697.0,136.2011,136.2897,136.2011,136.2011,23697.0
2025-01-24 13:35:00,138.22,138.24,138.18,138.21,27706.0,136.2109,136.2306,136.1715,136.2011,27706.0
2025-01-24 13:40:00,138.21,138.27,138.11,138.14,34797.0,136.2011,136.2602,136.1025,136.1321,34797.0
2025-01-24 13:45:00,138.15,138.15,138.07,138.08,52982.0,136.1419,136.1419,136.0631,136.0729,52982.0
2025-01-24 13:50:00,138.08,138.18,138.08,138.1,25552.0,136.0729,136.1715,136.0729,136.0927,25552.0
2025-01-24 13:55:00,138.09,138.11,137.82,138.0,42741.0,136.0828,136.1025,135.8167,135.9941,42741.0
2025-01-24 14:00:00,137.97,138.06,137.94,138.0,23852.0,135.9645,136.0532,135.935,135.9941,23852.0
2025-01-24 14:05:00,138.01,138.06,137.94,137.97,37617.0,136.004,136.0532,135.935,135.9645,37617.0
2025-01-24 14:10:00,137.98,137.99,137.89,137.99,23108.0,135.9744,135.9843,135.8857,135.9843,23108.0
2025-01-24 14:15:00,137.99,138.01,137.88,137.92,31652.0,135.9843,136.004,135.8759,135.9153,31652.0
2025-01-24 14:20:00,137.91,137.97,137.89,137.96,23552.0,135.9054,135.9645,135.8857,135.9547,23552.0
2025-01-24 14:25:00,137.96,138.07,137.92,137.93,22268.0,135.9547,136.0631,135.9153,135.9251,22268.0
2025-01-24 14:30:00,137.93,137.93,137.79,137.81,20124.0,135.9251,135.9251,135.7872,135.8069,20124.0
2025-01-24 14:35:00,137.82,137.85,137.79,137.8,23704.0,135.8167,135.8463,135.7872,135.797,23704.0
2025-01-24 14:40:00,137.82,137.86,137.77,137.82,25945.0,135.8167,135.8561,135.7675,135.8167,25945.0
2025-01-24 14:45:00,137.81,137.91,137.73,137.89,27600.0,135.8069,135.9054,135.728,135.8857,27600.0
2025-01-24 14:50:00,137.89,138.04,137.88,138.01,16491.0,135.8857,136.0335,135.8759,136.004,16491.0
2025-01-24 14:55:00,138.01,138.01,137.88,137.9,27735.0,136.004,136.004,135.8759,135.8956,27735.0
2025-01-24 15:00:00,137.9,137.99,137.86,137.9,32615.0,135.8956,135.9843,135.8561,135.8956,32615.0
2025-01-24 15:05:00,137.89,137.89,137.73,137.77,26179.0,135.8857,135.8857,135.728,135.7675,26179.0
2025-01-24 15:10:00,137.77,137.77,137.69,137.76,31678.0,135.7675,135.7675,135.6886,135.7576,31678.0
2025-01-24 15:15:00,137.75,137.8,137.64,137.68,44891.0,135.7477,135.797,135.6393,135.6788,44891.0
2025-01-24 15:20:00,137.68,137.72,137.6,137.69,34872.0,135.6788,135.7182,135.5999,135.6886,34872.0
2025-01-24 15:25:00,137.68,137.71,137.65,137.69,22135.0,135.6788,135.7083,135.6492,135.6886,22135.0
2025-01-24 15:30:00,137.69,137.74,137.64,137.66,37373.0,135.6886,135.7379,135.6393,135.6591,37373.0
2025-01-24 15:35:00,137.67,137.83,137.66,137.8,50358.0,135.6689,135.8266,135.6591,135.797,50358.0
2025-01-24 15:40:00,137.81,138.03,137.76,138.01,82125.0,135.8069,136.0237,135.7576,136.004,82125.0
2025-01-24 15:45:00,138.01,138.03,137.85,137.87,128192.0,136.004,136.0237,135.8463,135.866,128192.0
2025-01-24 15:50:00,137.9,138.09,137.87,137.93,110288.0,135.8956,136.0828,135.866,135.9251,110288.0
2025-01-24 15:55:00,137.92,137.94,137.71,137.83,315609.0,135.9153,135.935,135.7083,135.8266,315609.0
2025-01-27 09:30:00,135.26,136.66,135.26,135.78,226159.0,133.2939,134.6736,133.2939,133.8064,226159.0
2025-01-27 09:35:00,135.75,136.24,135.61,135.75,93765.0,133.7768,134.2597,133.6388,133.7768,93765.0
2025-01-27 09:40:00,135.71,135.71,134.55,134.61,94825.0,133.7374,133.7374,132.5943,132.6534,94825.0
2025-01-27 09:45:00,134.58,135.09,134.54,135.05,71300.0,132.6238,133.1264,132.5844,133.087,71300.0
2025-01-27 09:50:00,135.07,135.37,135.0,135.32,66398.0,133.1067,133.4023,133.0377,133.3531,66398.0
2025-01-27 09:55:00,135.3,136.31,135.3,136.23,65969.0,133.3334,134.3287,133.3334,134.2498,65969.0
2025-01-27 10:00:00,136.27,136.49,136.0,136.12,86725.0,134.2893,134.5061,134.0232,134.1414,86725.0
2025-01-27 10:05:00,136.13,136.21,135.91,136.06,104901.0,134.1513,134.2301,133.9345,134.0823,104901.0
2025-01-27 10:10:00,136.05,136.25,135.93,135.95,54053.0,134.0725,134.2695,133.9542,133.9739,54053.0
2025-01-27 10:15:00,135.97,136.09,135.5,135.57,56772.0,133.9936,134.1119,133.5304,133.5994,56772.0
2025-01-27 10:20:00,135.57,135.98,135.51,135.93,41573.0,133.5994,134.0035,133.5403,133.9542,41573.0
2025-01-27 10:25:00,135.9,135.91,135.53,135.53,123671.0,133.9246,133.9345,133.56,133.56,123671.0
2025-01-27 10:30:00,135.51,135.82,135.33,135.52,125528.0,133.5403,133.8458,133.3629,133.5502,125528.0
2025-01-27 10:35:00,135.5,135.65,135.25,135.55,43755.0,133.5304,133.6783,133.2841,133.5797,43755.0
2025-01-27 10:40:00,135.55,135.8,135.55,135.77,28392.0,133.5797,133.8261,133.5797,133.7965,28392.0
2025-01-27 10:45:00,135.75,135.9,135.71,135.82,38824.0,133.7768,133.9246,133.7374,133.8458,38824.0
2025-01-27 10:50:00,135.85,136.05,135.79,136.03,54497.0,133.8754,134.0725,133.8162,134.0527,54497.0
2025-01-27 10:55:00,136.08,136.23,136.04,136.12,63375.0,134.102,134.2498,134.0626,134.1414,63375.0
2025-01-27 11:00:00,136.12,136.25,135.73,135.8,93391.0,134.1414,134.2695,133.7571,133.8261,93391.0
2025-01-27 11:05:00,135.81,135.84,135.63,135.71,33104.0,133.8359,133.8655,133.6586,133.7374,33104.0
2025-01-27 11:10:00,135.7,135.91,135.65,135.82,40020.0,133.7275,133.9345,133.6783,133.8458,40020.0
2025-01-27 11:15:00,135.82,135.95,135.78,135.83,20793.0,133.8458,133.9739,133.8064,133.8557,20793.0
2025-01-27 11:20:00,135.84,135.91,135.62,135.66,23643.0,133.8655,133.9345,133.6487,133.6881,23643.0
2025-01-27 11:25:00,135.66,135.66,135.3,135.39,21281.0,133.6881,133.6881,133.3334,133.422,21281.0
2025-01-27 11:30:00,135.37,135.41,135.14,135.16,20411.0,133.4023,133.4418,133.1757,133.1954,20411.0
2025-01-27 11:35:00,135.19,135.42,135.06,135.08,21766.0,133.225,133.4516,133.0968,133.1166,21766.0
2025-01-27 11:40:00,135.06,135.07,134.68,134.76,32163.0,133.0968,133.1067,132.7224,132.8012,32163.0
2025-01-27 11:45:00,134.76,134.89,134.7,134.84,19686.0,132.8012,132.9293,132.7421,132.88,19686.0
2025-01-27 11:50:00,134.84,134.89,134.7,134.86,28211.0,132.88,132.9293,132.7421,132.8998,28211.0
2025-01-27 11:55:00,134.87,135.04,134.86,134.96,12920.0,132.9096,133.0771,132.8998,132.9983,12920.0
2025-01-27 12:00:00,134.97,135.06,134.86,134.98,17639.0,133.0082,133.0968,132.8998,133.018,17639.0
2025-01-27 12:05:00,134.97,135.03,134.79,134.9,15899.0,133.0082,133.0673,132.8308,132.9392,15899.0
2025-01-27 12:10:00,134.92,135.01,134.85,134.95,31959.0,132.9589,133.0476,132.8899,132.9884,31959.0
2025-01-27 12:15:00,134.95,135.05,134.69,134.72,24211.0,132.9884,133.087,132.7322,132.7618,24211.0
2025-01-27 12:20:00,134.72,135.03,134.71,134.92,30932.0,132.7618,133.0673,132.7519,132.9589,30932.0
2025-01-27 12:25:00,134.92,135.33,134.91,135.17,62405.0,132.9589,133.3629,132.949,133.2052,62405.0
2025-01-27 12:30:00,135.19,135.28,135.08,135.09,13194.0,133.225,133.3136,133.1166,133.1264,13194.0
2025-01-27 12:35:00,135.12,135.34,135.12,135.23,17364.0,133.156,133.3728,133.156,133.2644,17364.0
2025-01-27 12:40:00,135.17,135.17,135.02,135.08,15716.0,133.2052,133.2052,133.0574,133.1166,15716.0
2025-01-27 12:45:00,135.09,135.09,134.8,134.81,25410.0,133.1264,133.1264,132.8406,132.8505,25410.0
2025-01-27 12:50:00,134.8,134.82,134.39,134.42,40491.0,132.8406,132.8603,132.4366,132.4661,40491.0
2025-01-27 12:55:00,134.43,134.47,134.26,134.31,32758.0,132.476,132.5154,132.3085,132.3577,32758.0
2025-01-27 13:00:00,134.3,134.37,134.25,134.34,26316.0,132.3479,132.4169,132.2986,132.3873,26316.0
2025-01-27 13:05:00,134.37,134.5,134.32,134.43,32122.0,132.4169,132.545,132.3676,132.476,32122.0
2025-01-27 13:10:00,134.43,134.54,134.3,134.53,18628.0,132.476,132.5844,132.3479,132.5745,18628.0
2025-01-27 13:15:00,134.52,134.52,134.41,134.45,21724.0,132.5647,132.5647,132.4563,132.4957,21724.0
2025-01-27 13:20:00,134.41,134.51,134.38,134.42,22891.0,132.4563,132.5548,132.4267,132.4661,22891.0
2025-01-27 13:25:00,134.42,134.44,134.29,134.33,16564.0,132.4661,132.4859,132.338,132.3775,16564.0
2025-01-27 13:30:00,134.33,134.44,134.3,134.35,20793.0,132.3775,132.4859,132.3479,132.3972,20793.0
2025-01-27 13:35:00,134.35,134.4,134.12,134.19,31573.0,132.3972,132.4464,132.1705,132.2395,31573.0
2025-01-27 13:40:00,134.2,134.43,134.2,134.3,24723.0,132.2493,132.476,132.2493,132.3479,24723.0
2025-01-27 13:45:00,134.31,134.36,134.18,134.36,34393.0,132.3577,132.407,132.2296,132.407,34393.0
2025-01-27 13:50:00,134.34,134.47,134.3,134.43,24570.0,132.3873,132.5154,132.3479,132.476,24570.0
2025-01-27 13:55:00,134.39,134.45,134.25,134.35,24789.0,132.4366,132.4957,132.2986,132.3972,24789.0
2025-01-27 14:00:00,134.33,134.41,134.21,134.38,40648.0,132.3775,132.4563,132.2592,132.4267,40648.0
2025-01-27 14:05:00,134.39,134.46,134.29,134.41,17268.0,132.4366,132.5056,132.338,132.4563,17268.0
2025-01-27 14:10:00,134.38,134.47,134.29,134.29,24871.0,132.4267,132.5154,132.338,132.338,24871.0
2025-01-27 14:15:00,134.3,134.68,134.29,134.66,26070.0,132.3479,132.7224,132.338,132.7027,26070.0
2025-01-27 14:20:00,134.65,134.89,134.64,134.89,13513.0,132.6928,132.9293,132.6829,132.9293,13513.0
2025-01-27 14:25:00,134.89,135.31,134.89,135.25,35942.0,132.9293,133.3432,132.9293,133.2841,35942.0
2025-01-27 14:30:00,135.26,135.26,135.06,135.11,19868.0,133.2939,133.2939,133.0968,133.1461,19868.0
2025-01-27 14:35:00,135.11,135.15,135.0,135.11,74825.0,133.1461,133.1855,133.0377,133.1461,74825.0
2025-01-27 14:40:00,135.1,135.16,135.03,135.11,20431.0,133.1363,133.1954,133.0673,133.1461,20431.0
2025-01-27 14:45:00,135.08,135.09,134.96,135.0,20460.0,133.1166,133.1264,132.9983,133.0377,20460.0
2025-01-27 14:50:00,134.96,135.13,134.87,135.04,77226.0,132.9983,133.1658,132.9096,133.0771,77226.0
2025-01-27 14:55:00,135.04,135.07,134.83,134.83,29417.0,133.0771,133.1067,132.8702,132.8702,29417.0
2025-01-27 15:00:00,134.84,135.01,134.82,134.94,18790.0,132.88,133.0476,132.8603,132.9786,18790.0
2025-01-27 15:05:00,134.92,135.08,134.82,135.06,23609.0,132.9589,133.1166,132.8603,133.0968,23609.0
2025-01-27 15:10:00,135.08,135.25,135.0,135.24,40139.0,133.1166,133.2841,133.0377,133.2742,40139.0
2025-01-27 15:15:00,135.22,135.73,135.17,135.68,44194.0,133.2545,133.7571,133.2052,133.7078,44194.0
2025-01-27 15:20:00,135.67,135.78,135.63,135.72,46527.0,133.698,133.8064,133.6586,133.7472,46527.0
2025-01-27 15:25:00,135.71,135.71,135.52,135.52,48580.0,133.7374,133.7374,133.5502,133.5502,48580.0
2025-01-27 15:30:00,135.56,135.78,135.52,135.77,69822.0,133.5896,133.8064,133.5502,133.7965,69822.0
2025-01-27 15:35:00,135.8,135.96,135.78,135.92,48627.0,133.8261,133.9838,133.8064,133.9443,48627.0
2025-01-27 15:40:00,135.92,136.21,135.91,136.19,76314.0,133.9443,134.2301,133.9345,134.2104,76314.0
2025-01-27 15:45:00,136.19,136.3,135.96,136.07,87809.0,134.2104,134.3188,133.9838,134.0922,87809.0
2025-01-27 15:50:00,136.07,136.38,136.07,136.35,98305.0,134.0922,134.3977,134.0922,134.3681,98305.0
2025-01-27 15:55:00,136.36,136.76,136.32,136.69,290928.0,134.3779,134.7721,134.3385,134.7032,290928.0
2025-01-28 09:30:00,136.07,136.72,135.84,136.65,174990.0,134.0922,134.7327,133.8655,134.6637,174990.0
2025-01-28 09:35:00,136.65,137.05,136.24,136.31,65868.0,134.6637,135.0579,134.2597,134.3287,65868.0
2025-01-28 09:40:00,136.37,136.5,135.73,135.81,42107.0,134.3878,134.5159,133.7571,133.8359,42107.0
2025-01-28 09:45:00,135.82,136.04,135.69,135.81,63751.0,133.8458,134.0626,133.7177,133.8359,63751.0
2025-01-28 09:50:00,135.81,135.87,135.64,135.84,42650.0,133.8359,133.8951,133.6684,133.8655,42650.0
2025-01-28 09:55:00,135.84,136.25,135.8,136.25,38466.0,133.8655,134.2695,133.8261,134.2695,38466.0
2025-01-28 10:00:00,136.23,136.64,136.2,136.63,33704.0,134.2498,134.6539,134.2203,134.644,33704.0
2025-01-28 10:05:00,136.66,137.27,136.59,137.19,101371.0,134.6736,135.2747,134.6046,135.1959,101371.0
2025-01-28 10:10:00,137.19,137.45,137.17,137.35,98852.0,135.1959,135.4521,135.1762,135.3536,98852.0
2025-01-28 10:15:00,137.3,137.49,137.27,137.49,44400.0,135.3043,135.4915,135.2747,135.4915,44400.0
2025-01-28 10:20:00,137.5,137.65,137.36,137.53,53943.0,135.5014,135.6492,135.3634,135.5309,53943.0
2025-01-28 10:25:00,137.52,137.97,137.44,137.7,55852.0,135.5211,135.9645,135.4422,135.6985,55852.0
2025-01-28 10:30:00,137.7,137.82,137.63,137.75,51091.0,135.6985,135.8167,135.6295,135.7477,51091.0
2025-01-28 10:35:00,137.72,137.95,137.7,137.89,34133.0,135.7182,135.9448,135.6985,135.8857,34133.0
2025-01-28 10:40:00,137.86,138.13,137.83,138.12,41219.0,135.8561,136.1222,135.8266,136.1124,41219.0
2025-01-28 10:45:00,138.12,138.37,138.08,138.36,69606.0,136.1124,136.3587,136.0729,136.3489,69606.0
2025-01-28 10:50:00,138.36,138.48,138.34,138.42,77380.0,136.3489,136.4671,136.3292,136.408,77380.0
2025-01-28 10:55:00,138.42,138.45,138.06,138.14,62963.0,136.408,136.4376,136.0532,136.1321,62963.0
2025-01-28 11:00:00,138.14,138.4,138.08,138.4,43892.0,136.1321,136.3883,136.0729,136.3883,43892.0
2025-01-28 11:05:00,138.41,138.48,138.19,138.31,37738.0,136.3981,136.4671,136.1813,136.2996,37738.0
2025-01-28 11:10:00,138.31,138.35,138.15,138.18,36977.0,136.2996,136.339,136.1419,136.1715,36977.0
2025-01-28 11:15:00,138.2,138.45,138.2,138.33,24848.0,136.1912,136.4376,136.1912,136.3193,24848.0
2025-01-28 11:20:00,138.3,138.35,138.03,138.04,28370.0,136.2897,136.339,136.0237,136.0335,28370.0
2025-01-28 11:25:00,138.05,138.07,137.63,137.69,33231.0,136.0434,136.0631,135.6295,135.6886,33231.0
2025-01-28 11:30:00,137.7,137.72,137.39,137.44,49030.0,135.6985,135.7182,135.393,135.4422,49030.0
2025-01-28 11:35:00,137.43,137.43,137.1,137.39,40323.0,135.4324,135.4324,135.1072,135.393,40323.0
2025-01-28 11:40:00,137.4,137.49,137.17,137.46,31758.0,135.4028,135.4915,135.1762,135.462,31758.0
2025-01-28 11:45:00,137.5,137.72,137.44,137.72,34246.0,135.5014,135.7182,135.4422,135.7182,34246.0
2025-01-28 11:50:00,137.77,137.77,137.47,137.63,25931.0,135.7675,135.7675,135.4718,135.6295,25931.0
2025-01-28 11:55:00,137.64,137.74,137.6,137.67,20290.0,135.6393,135.7379,135.5999,135.6689,20290.0
2025-01-28 12:00:00,137.65,137.79,137.59,137.77,28469.0,135.6492,135.7872,135.5901,135.7675,28469.0
2025-01-28 12:05:00,137.77,138.0,137.73,137.97,25497.0,135.7675,135.9941,135.728,135.9645,25497.0
2025-01-28 12:10:00,137.97,138.27,137.96,138.23,39793.0,135.9645,136.2602,135.9547,136.2208,39793.0
2025-01-28 12:15:00,138.22,138.28,138.18,138.25,18496.0,136.2109,136.27,136.1715,136.2405,18496.0
2025-01-28 12:20:00,138.25,138.26,138.16,138.17,21685.0,136.2405,136.2503,136.1518,136.1616,21685.0
2025-01-28 12:25:00,138.2,138.26,138.09,138.13,22976.0,136.1912,136.2503,136.0828,136.1222,22976.0
2025-01-28 12:30:00,138.13,138.23,138.13,138.17,17767.0,136.1222,136.2208,136.1222,136.1616,17767.0
2025-01-28 12:35:00,138.15,138.17,138.04,138.05,15107.0,136.1419,136.1616,136.0335,136.0434,15107.0
2025-01-28 12:40:00,138.03,138.12,137.97,138.12,14053.0,136.0237,136.1124,135.9645,136.1124,14053.0
2025-01-28 12:45:00,138.12,138.12,138.01,138.06,26891.0,136.1124,136.1124,136.004,136.0532,26891.0
2025-01-28 12:50:00,138.05,138.09,137.98,138.04,15696.0,136.0434,136.0828,135.9744,136.0335,15696.0
2025-01-28 12:55:00,138.04,138.19,137.96,138.06,16673.0,136.0335,136.1813,135.9547,136.0532,16673.0
2025-01-28 13:00:00,138.07,138.17,138.06,138.11,16915.0,136.0631,136.1616,136.0532,136.1025,16915.0
2025-01-28 13:05:00,138.13,138.24,138.06,138.07,19291.0,136.1222,136.2306,136.0532,136.0631,19291.0
2025-01-28 13:10:00,138.08,138.29,138.06,138.28,33034.0,136.0729,136.2799,136.0532,136.27,33034.0
2025-01-28 13:15:00,138.26,138.38,138.26,138.38,69409.0,136.2503,136.3686,136.2503,136.3686,69409.0
2025-01-28 13:20:00,138.38,138.44,138.07,138.08,115544.0,136.3686,136.4277,136.0631,136.0729,115544.0
2025-01-28 13:25:00,138.06,138.17,138.03,138.15,72352.0,136.0532,136.1616,136.0237,136.1419,72352.0
2025-01-28 13:30:00,138.15,138.27,138.1,138.25,41131.0,136.1419,136.2602,136.0927,136.2405,41131.0
2025-01-28 13:35:00,138.23,138.28,138.11,138.19,31828.0,136.2208,136.27,136.1025,136.1813,31828.0
2025-01-28 13:40:00,138.17,138.18,138.06,138.09,40307.0,136.1616,136.1715,136.0532,136.0828,40307.0
2025-01-28 13:45:00,138.09,138.1,138.01,138.07,20519.0,136.0828,136.0927,136.004,136.0631,20519.0
2025-01-28 13:50:00,138.09,138.16,138.04,138.13,36015.0,136.0828,136.1518,136.0335,136.1222,36015.0
2025-01-28 13:55:00,138.12,138.25,138.11,138.19,48928.0,136.1124,136.2405,136.1025,136.1813,48928.0
2025-01-28 14:00:00,138.21,138.29,138.12,138.24,58621.0,136.2011,136.2799,136.1124,136.2306,58621.0
2025-01-28 14:05:00,138.23,138.48,138.22,138.48,75763.0,136.2208,136.4671,136.2109,136.4671,75763.0
2025-01-28 14:10:00,138.48,138.48,138.21,138.23,28018.0,136.4671,136.4671,136.2011,136.2208,28018.0
2025-01-28 14:15:00,138.21,138.3,138.19,138.22,17534.0,136.2011,136.2897,136.1813,136.2109,17534.0
2025-01-28 14:20:00,138.2,138.26,138.18,138.22,22690.0,136.1912,136.2503,136.1715,136.2109,22690.0
2025-01-28 14:25:00,138.24,138.41,138.19,138.34,30501.0,136.2306,136.3981,136.1813,136.3292,30501.0
2025-01-28 14:30:00,138.35,138.42,138.32,138.38,22553.0,136.339,136.408,136.3095,136.3686,22553.0
2025-01-28 14:35:00,138.36,138.39,138.3,138.35,20138.0,136.3489,136.3784,136.2897,136.339,20138.0
2025-01-28 14:40:00,138.36,138.42,138.35,138.38,29059.0,136.3489,136.408,136.339,136.3686,29059.0
2025-01-28 14:45:00,138.38,138.47,138.38,138.46,28266.0,136.3686,136.4573,136.3686,136.4474,28266.0
2025-01-28 14:50:00,138.48,138.6,138.41,138.58,57008.0,136.4671,136.5854,136.3981,136.5657,57008.0
2025-01-28 14:55:00,138.58,138.78,138.54,138.78,79830.0,136.5657,136.7628,136.5263,136.7628,79830.0
2025-01-28 15:00:00,138.78,138.84,138.66,138.79,52523.0,136.7628,136.8219,136.6445,136.7726,52523.0
2025-01-28 15:05:00,138.78,138.84,138.7,138.83,46321.0,136.7628,136.8219,136.6839,136.812,46321.0
2025-01-28 15:10:00,138.83,138.83,138.64,138.73,41472.0,136.812,136.812,136.6248,136.7135,41472.0
2025-01-28 15:15:00,138.73,138.74,138.54,138.55,27814.0,136.7135,136.7234,136.5263,136.5361,27814.0
2025-01-28 15:20:00,138.56,138.66,138.54,138.59,36121.0,136.546,136.6445,136.5263,136.5755,36121.0
2025-01-28 15:25:00,138.58,138.6,138.49,138.53,38616.0,136.5657,136.5854,136.477,136.5164,38616.0
2025-01-28 15:30:00,138.53,138.59,138.46,138.53,37817.0,136.5164,136.5755,136.4474,136.5164,37817.0
2025-01-28 15:35:00,138.54,138.64,138.5,138.57,36442.0,136.5263,136.6248,136.4868,136.5558,36442.0
2025-01-28 15:40:00,138.58,138.65,138.55,138.62,37960.0,136.5657,136.6347,136.5361,136.6051,37960.0
2025-01-28 15:45:00,138.61,138.61,138.36,138.42,56496.0,136.5952,136.5952,136.3489,136.408,56496.0
2025-01-28 15:50:00,138.43,138.73,138.42,138.69,87679.0,136.4179,136.7135,136.408,136.6741,87679.0
2025-01-28 15:55:00,138.69,138.72,138.41,138.51,295157.0,136.6741,136.7036,136.3981,136.4967,295157.0
2025-01-29 09:30:00,138.47,139.22,138.31,139.14,105789.0,136.4573,137.1964,136.2996,137.1175,105789.0
2025-01-29 09:35:00,139.28,139.58,138.99,139.54,52310.0,137.2555,137.5511,136.9697,137.5117,52310.0
2025-01-29 09:40:00,139.55,139.71,139.27,139.71,65508.0,137.5216,137.6793,137.2456,137.6793,65508.0
2025-01-29 09:45:00,139.68,140.25,139.62,139.92,158763.0,137.6497,138.2114,137.5906,137.8862,158763.0
2025-01-29 09:50:00,139.92,140.37,139.85,140.34,92300.0,137.8862,138.3297,137.8172,138.3001,92300.0
2025-01-29 09:55:00,140.34,140.78,140.28,140.73,83443.0,138.3001,138.7337,138.241,138.6844,83443.0
2025-01-29 10:00:00,140.74,140.95,140.68,140.83,49985.0,138.6943,138.9012,138.6352,138.783,49985.0
2025-01-29 10:05:00,140.87,141.48,140.85,140.94,212873.0,138.8224,139.4235,138.8027,138.8914,212873.0
2025-01-29 10:10:00,140.98,140.98,140.17,140.21,104332.0,138.9308,138.9308,138.1326,138.172,104332.0
2025-01-29 10:15:00,140.21,140.31,140.03,140.25,72012.0,138.172,138.2705,137.9946,138.2114,72012.0
2025-01-29 10:20:00,140.24,140.45,140.09,140.33,62170.0,138.2015,138.4085,138.0537,138.2902,62170.0
2025-01-29 10:25:00,140.33,140.52,140.31,140.41,27575.0,138.2902,138.4775,138.2705,138.3691,27575.0
2025-01-29 10:30:00,140.44,140.68,140.34,140.6,56612.0,138.3986,138.6352,138.3001,138.5563,56612.0
2025-01-29 10:35:00,140.61,140.71,140.52,140.53,35228.0,138.5662,138.6647,138.4775,138.4873,35228.0
2025-01-29 10:40:00,140.57,140.62,140.36,140.36,16228.0,138.5268,138.576,138.3198,138.3198,16228.0
2025-01-29 10:45:00,140.38,140.46,140.14,140.22,26895.0,138.3395,138.4184,138.103,138.1818,26895.0
2025-01-29 10:50:00,140.24,140.37,140.14,140.17,26899.0,138.2015,138.3297,138.103,138.1326,26899.0
2025-01-29 10:55:00,140.14,140.17,139.85,139.91,44354.0,138.103,138.1326,137.8172,137.8763,44354.0
2025-01-29 11:00:00,139.92,139.94,139.67,139.72,27042.0,137.8862,137.9059,137.6398,137.6891,27042.0
2025-01-29 11:05:00,139.71,139.71,139.06,139.21,91368.0,137.6793,137.6793,137.0387,137.1865,91368.0
2025-01-29 11:10:00,139.2,139.58,139.2,139.45,32603.0,137.1767,137.5511,137.1767,137.423,32603.0
2025-01-29 11:15:00,139.5,139.52,139.33,139.47,13305.0,137.4723,137.492,137.3048,137.4427,13305.0
2025-01-29 11:20:00,139.47,139.53,139.36,139.5,17424.0,137.4427,137.5019,137.3343,137.4723,17424.0
2025-01-29 11:25:00,139.49,139.63,139.46,139.47,12874.0,137.4625,137.6004,137.4329,137.4427,12874.0
2025-01-29 11:30:00,139.48,139.6,139.48,139.6,12401.0,137.4526,137.5709,137.4526,137.5709,12401.0
2025-01-29 11:35:00,139.6,139.64,139.39,139.4,12635.0,137.5709,137.6103,137.3639,137.3738,12635.0
2025-01-29 11:40:00,139.38,139.51,139.33,139.38,20628.0,137.354,137.4822,137.3048,137.354,20628.0
2025-01-29 11:45:00,139.38,139.48,139.33,139.48,16770.0,137.354,137.4526,137.3048,137.4526,16770.0
2025-01-29 11:50:00,139.49,139.51,139.39,139.45,12757.0,137.4625,137.4822,137.3639,137.423,12757.0
2025-01-29 11:55:00,139.43,139.43,139.25,139.3,7502.0,137.4033,137.4033,137.2259,137.2752,7502.0
2025-01-29 12:00:00,139.27,139.36,139.22,139.28,11966.0,137.2456,137.3343,137.1964,137.2555,11966.0
2025-01-29 12:05:00,139.3,139.39,139.27,139.31,12044.0,137.2752,137.3639,137.2456,137.2851,12044.0
2025-01-29 12:10:00,139.31,139.41,139.19,139.2,12183.0,137.2851,137.3836,137.1668,137.1767,12183.0
2025-01-29 12:15:00,139.24,139.34,139.15,139.21,50675.0,137.2161,137.3146,137.1274,137.1865,50675.0
2025-01-29 12:20:00,139.19,139.21,139.07,139.07,12917.0,137.1668,137.1865,137.0486,137.0486,12917.0
2025-01-29 12:25:00,139.09,139.15,139.05,139.09,20234.0,137.0683,137.1274,137.0288,137.0683,20234.0
2025-01-29 12:30:00,139.1,139.14,139.04,139.06,20085.0,137.0781,137.1175,137.019,137.0387,20085.0
2025-01-29 12:35:00,139.09,139.16,139.08,139.13,9453.0,137.0683,137.1372,137.0584,137.1077,9453.0
2025-01-29 12:40:00,139.14,139.18,139.04,139.1,27723.0,137.1175,137.157,137.019,137.0781,27723.0
2025-01-29 12:45:00,139.11,139.11,138.96,139.01,18885.0,137.088,137.088,136.9402,136.9894,18885.0
2025-01-29 12:50:00,139.02,139.08,139.0,139.0,13080.0,136.9993,137.0584,136.9796,136.9796,13080.0
2025-01-29 12:55:00,138.99,139.05,138.92,138.93,16877.0,136.9697,137.0288,136.9007,136.9106,16877.0
2025-01-29 13:00:00,138.94,139.01,138.27,138.29,44072.0,136.9204,136.9894,136.2602,136.2799,44072.0
2025-01-29 13:05:00,138.31,138.78,138.18,138.73,11638.0,136.2996,136.7628,136.1715,136.7135,11638.0
2025-01-29 13:10:00,138.8,138.85,138.46,138.84,13847.0,136.7825,136.8318,136.4474,136.8219,13847.0
2025-01-29 13:15:00,138.85,138.96,138.78,138.78,34766.0,136.8318,136.9402,136.7628,136.7628,34766.0
2025-01-29 13:20:00,138.81,138.89,138.78,138.88,10215.0,136.7923,136.8712,136.7628,136.8613,10215.0
2025-01-29 13:25:00,138.9,138.95,138.83,138.91,35684.0,136.881,136.9303,136.812,136.8909,35684.0
2025-01-29 13:30:00,138.96,138.97,138.8,138.9,27649.0,136.9402,136.95,136.7825,136.881,27649.0
2025-01-29 13:35:00,138.91,138.93,138.68,138.7,14704.0,136.8909,136.9106,136.6642,136.6839,14704.0
2025-01-29 13:40:00,138.72,138.8,138.61,138.63,14874.0,136.7036,136.7825,136.5952,136.615,14874.0
2025-01-29 13:45:00,138.63,138.77,138.59,138.72,16175.0,136.615,136.7529,136.5755,136.7036,16175.0
2025-01-29 13:50:00,138.69,138.78,138.6,138.76,11057.0,136.6741,136.7628,136.5854,136.7431,11057.0
2025-01-29 13:55:00,138.75,138.75,138.69,138.7,16010.0,136.7332,136.7332,136.6741,136.6839,16010.0
2025-01-29 14:00:00,138.7,138.72,138.19,138.37,31106.0,136.6839,136.7036,136.1813,136.3587,31106.0
2025-01-29 14:05:00,138.41,138.68,138.33,138.62,30267.0,136.3981,136.6642,136.3193,136.6051,30267.0
2025-01-29 14:10:00,138.62,138.64,138.47,138.52,24374.0,136.6051,136.6248,136.4573,136.5066,24374.0
2025-01-29 14:15:00,138.53,138.61,138.39,138.49,28539.0,136.5164,136.5952,136.3784,136.477,28539.0
2025-01-29 14:20:00,138.53,138.61,138.45,138.53,13392.0,136.5164,136.5952,136.4376,136.5164,13392.0
2025-01-29 14:25:00,138.55,138.55,138.34,138.36,15435.0,136.5361,136.5361,136.3292,136.3489,15435.0
2025-01-29 14:30:00,138.34,138.77,138.32,138.72,18698.0,136.3292,136.7529,136.3095,136.7036,18698.0
2025-01-29 14:35:00,138.69,139.05,138.59,139.05,20680.0,136.6741,137.0288,136.5755,137.0288,20680.0
2025-01-29 14:40:00,139.0,139.4,138.99,139.38,20540.0,136.9796,137.3738,136.9697,137.354,20540.0
2025-01-29 14:45:00,139.35,139.62,139.21,139.47,48429.0,137.3245,137.5906,137.1865,137.4427,48429.0
2025-01-29 14:50:00,139.47,139.65,139.34,139.54,39482.0,137.4427,137.6201,137.3146,137.5117,39482.0
2025-01-29 14:55:00,139.54,139.58,139.21,139.31,35283.0,137.5117,137.5511,137.1865,137.2851,35283.0
2025-01-29 15:00:00,139.29,139.36,138.87,138.9,46502.0,137.2654,137.3343,136.8515,136.881,46502.0
2025-01-29 15:05:00,138.91,139.24,138.84,139.19,41199.0,136.8909,137.2161,136.8219,137.1668,41199.0
2025-01-29 15:10:00,139.19,139.28,138.99,139.15,35159.0,137.1668,137.2555,136.9697,137.1274,35159.0
2025-01-29 15:15:00,139.15,139.19,138.76,138.89,29907.0,137.1274,137.1668,136.7431,136.8712,29907.0
2025-01-29 15:20:00,138.88,139.39,138.88,139.37,28837.0,136.8613,137.3639,136.8613,137.3442,28837.0
2025-01-29 15:25:00,139.39,139.5,139.3,139.42,65144.0,137.3639,137.4723,137.2752,137.3935,65144.0
2025-01-29 15:30:00,139.43,139.48,139.24,139.26,49107.0,137.4033,137.4526,137.2161,137.2358,49107.0
2025-01-29 15:35:00,139.27,139.3,138.74,138.75,49062.0,137.2456,137.2752,136.7234,136.7332,49062.0
2025-01-29 15:40:00,138.75,138.9,138.68,138.7,63319.0,136.7332,136.881,136.6642,136.6839,63319.0
2025-01-29 15:45:00,138.72,138.8,138.6,138.79,57372.0,136.7036,136.7825,136.5854,136.7726,57372.0
2025-01-29 15:50:00,138.77,138.94,138.67,138.86,88309.0,136.7529,136.9204,136.6544,136.8416,88309.0
2025-01-29 15:55:00,138.84,138.93,138.57,138.72,210811.0,136.8219,136.9106,136.5558,136.7036,210811.0
2025-01-30 09:30:00,139.81,140.03,139.54,139.61,87663.0,137.7778,137.9946,137.5117,137.5807,87663.0
2025-01-30 09:35:00,139.67,139.89,139.43,139.47,57583.0,137.6398,137.8566,137.4033,137.4427,57583.0
2025-01-30 09:40:00,139.51,139.8,139.33,139.79,56825.0,137.4822,137.7679,137.3048,137.7581,56825.0
2025-01-30 09:45:00,139.81,139.85,139.56,139.78,21592.0,137.7778,137.8172,137.5314,137.7482,21592.0
2025-01-30 09:50:00,139.83,140.14,139.81,140.09,45217.0,137.7975,138.103,137.7778,138.0537,45217.0
2025-01-30 09:55:00,140.07,140.17,139.81,139.87,48447.0,138.034,138.1326,137.7778,137.8369,48447.0
2025-01-30 10:00:00,139.87,139.98,139.59,139.88,66610.0,137.8369,137.9453,137.561,137.8468,66610.0
2025-01-30 10:05:00,139.86,139.86,139.61,139.75,37769.0,137.8271,137.8271,137.5807,137.7187,37769.0
2025-01-30 10:10:00,139.73,139.94,139.68,139.9,47293.0,137.699,137.9059,137.6497,137.8665,47293.0
2025-01-30 10:15:00,139.9,140.04,139.72,139.99,42770.0,137.8665,138.0045,137.6891,137.9552,42770.0
2025-01-30 10:20:00,139.99,140.23,139.99,140.06,60421.0,137.9552,138.1917,137.9552,138.0242,60421.0
2025-01-30 10:25:00,140.09,140.12,139.78,139.82,38863.0,138.0537,138.0833,137.7482,137.7877,38863.0
2025-01-30 10:30:00,139.83,140.08,139.77,140.08,93400.0,137.7975,138.0439,137.7384,138.0439,93400.0
2025-01-30 10:35:00,140.06,140.28,140.06,140.26,47996.0,138.0242,138.241,138.0242,138.2213,47996.0
2025-01-30 10:40:00,140.25,140.32,140.18,140.28,45729.0,138.2114,138.2804,138.1424,138.241,45729.0
2025-01-30 10:45:00,140.28,140.3,140.1,140.11,63936.0,138.241,138.2607,138.0636,138.0734,63936.0
2025-01-30 10:50:00,140.12,140.22,139.97,139.98,69527.0,138.0833,138.1818,137.9355,137.9453,69527.0
2025-01-30 10:55:00,139.95,139.96,139.46,139.56,27571.0,137.9158,137.9256,137.4329,137.5314,27571.0
2025-01-30 11:00:00,139.56,139.63,139.37,139.5,24735.0,137.5314,137.6004,137.3442,137.4723,24735.0
2025-01-30 11:05:00,139.48,139.81,139.48,139.64,29872.0,137.4526,137.7778,137.4526,137.6103,29872.0
2025-01-30 11:10:00,139.66,139.77,139.47,139.53,24334.0,137.63,137.7384,137.4427,137.5019,24334.0
2025-01-30 11:15:00,139.54,139.68,139.54,139.62,16286.0,137.5117,137.6497,137.5117,137.5906,16286.0
2025-01-30 11:20:00,139.63,139.8,139.61,139.76,16985.0,137.6004,137.7679,137.5807,137.7285,16985.0
2025-01-30 11:25:00,139.78,139.97,139.77,139.97,23544.0,137.7482,137.9355,137.7384,137.9355,23544.0
2025-01-30 11:30:00,139.97,139.97,139.78,139.86,22832.0,137.9355,137.9355,137.7482,137.8271,22832.0
2025-01-30 11:35:00,139.84,140.05,139.78,140.04,22298.0,137.8074,138.0143,137.7482,138.0045,22298.0
2025-01-30 11:40:00,140.05,140.13,139.99,140.02,23516.0,138.0143,138.0931,137.9552,137.9847,23516.0
2025-01-30 11:45:00,140.03,140.03,139.91,139.92,13507.0,137.9946,137.9946,137.8763,137.8862,13507.0
2025-01-30 11:50:00,139.93,140.11,139.91,140.04,54469.0,137.8961,138.0734,137.8763,138.0045,54469.0
2025-01-30 11:55:00,140.02,140.12,139.98,140.0,14736.0,137.9847,138.0833,137.9453,137.965,14736.0
2025-01-30 12:00:00,140.0,140.15,139.98,139.99,14079.0,137.965,138.1129,137.9453,137.9552,14079.0
2025-01-30 12:05:00,140.0,140.06,139.88,139.88,19440.0,137.965,138.0242,137.8468,137.8468,19440.0
2025-01-30 12:10:00,139.9,139.9,139.64,139.66,16583.0,137.8665,137.8665,137.6103,137.63,16583.0
2025-01-30 12:15:00,139.65,139.67,139.48,139.57,45714.0,137.6201,137.6398,137.4526,137.5413,45714.0
2025-01-30 12:20:00,139.58,139.6,139.43,139.43,16323.0,137.5511,137.5709,137.4033,137.4033,16323.0
2025-01-30 12:25:00,139.43,139.45,139.26,139.43,21553.0,137.4033,137.423,137.2358,137.4033,21553.0
2025-01-30 12:30:00,139.44,139.62,139.42,139.55,49211.0,137.4132,137.5906,137.3935,137.5216,49211.0
2025-01-30 12:35:00,139.57,139.65,139.5,139.61,26833.0,137.5413,137.6201,137.4723,137.5807,26833.0
2025-01-30 12:40:00,139.61,139.73,139.55,139.56,22489.0,137.5807,137.699,137.5216,137.5314,22489.0
2025-01-30 12:45:00,139.56,139.68,139.56,139.6,16555.0,137.5314,137.6497,137.5314,137.5709,16555.0
2025-01-30 12:50:00,139.59,139.64,139.56,139.62,13737.0,137.561,137.6103,137.5314,137.5906,13737.0
2025-01-30 12:55:00,139.63,139.64,139.56,139.64,15175.0,137.6004,137.6103,137.5314,137.6103,15175.0
2025-01-30 13:00:00,139.66,139.81,139.65,139.81,18679.0,137.63,137.7778,137.6201,137.7778,18679.0
2025-01-30 13:05:00,139.81,139.95,139.79,139.9,15123.0,137.7778,137.9158,137.7581,137.8665,15123.0
2025-01-30 13:10:00,139.89,139.9,139.79,139.79,12800.0,137.8566,137.8665,137.7581,137.7581,12800.0
2025-01-30 13:15:00,139.8,139.91,139.78,139.88,13953.0,137.7679,137.8763,137.7482,137.8468,13953.0
2025-01-30 13:20:00,139.88,139.95,139.86,139.93,30038.0,137.8468,137.9158,137.8271,137.8961,30038.0
2025-01-30 13:25:00,139.93,139.97,139.88,139.94,12347.0,137.8961,137.9355,137.8468,137.9059,12347.0
2025-01-30 13:30:00,139.96,140.09,139.95,140.04,13673.0,137.9256,138.0537,137.9158,138.0045,13673.0
2025-01-30 13:35:00,140.04,140.23,140.02,140.22,14927.0,138.0045,138.1917,137.9847,138.1818,14927.0
2025-01-30 13:40:00,140.21,140.23,140.08,140.09,19421.0,138.172,138.1917,138.0439,138.0537,19421.0
2025-01-30 13:45:00,140.11,140.18,140.11,140.12,16401.0,138.0734,138.1424,138.0734,138.0833,16401.0
2025-01-30 13:50:00,140.12,140.14,140.03,140.05,14264.0,138.0833,138.103,137.9946,138.0143,14264.0
2025-01-30 13:55:00,140.02,140.07,139.99,140.02,17026.0,137.9847,138.034,137.9552,137.9847,17026.0
2025-01-30 14:00:00,140.04,140.04,139.94,139.97,27746.0,138.0045,138.0045,137.9059,137.9355,27746.0
2025-01-30 14:05:00,139.97,140.04,139.95,140.02,13077.0,137.9355,138.0045,137.9158,137.9847,13077.0
2025-01-30 14:10:00,140.03,140.15,140.01,140.11,14001.0,137.9946,138.1129,137.9749,138.0734,14001.0
2025-01-30 14:15:00,140.09,140.12,140.05,140.09,9762.0,138.0537,138.0833,138.0143,138.0537,9762.0
2025-01-30 14:20:00,140.07,140.12,140.04,140.09,16304.0,138.034,138.0833,138.0045,138.0537,16304.0
2025-01-30 14:25:00,140.1,140.14,140.07,140.12,21282.0,138.0636,138.103,138.034,138.0833,21282.0
2025-01-30 14:30:00,140.12,140.15,140.09,140.12,31865.0,138.0833,138.1129,138.0537,138.0833,31865.0
2025-01-30 14:35:00,140.13,140.24,140.13,140.23,20769.0,138.0931,138.2015,138.0931,138.1917,20769.0
2025-01-30 14:40:00,140.22,140.24,140.1,140.12,17919.0,138.1818,138.2015,138.0636,138.0833,17919.0
2025-01-30 14:45:00,140.11,140.21,140.11,140.2,23762.0,138.0734,138.172,138.0734,138.1621,23762.0
2025-01-30 14:50:00,140.19,140.23,140.13,140.13,17370.0,138.1523,138.1917,138.0931,138.0931,17370.0
2025-01-30 14:55:00,140.13,140.28,140.12,140.25,28040.0,138.0931,138.241,138.0833,138.2114,28040.0
2025-01-30 15:00:00,140.25,140.37,140.24,140.31,30583.0,138.2114,138.3297,138.2015,138.2705,30583.0
2025-01-30 15:05:00,140.31,140.32,140.22,140.31,20586.0,138.2705,138.2804,138.1818,138.2705,20586.0
2025-01-30 15:10:00,140.31,140.34,140.28,140.31,19587.0,138.2705,138.3001,138.241,138.2705,19587.0
2025-01-30 15:15:00,140.32,140.4,140.32,140.37,25809.0,138.2804,138.3592,138.2804,138.3297,25809.0
2025-01-30 15:20:00,140.36,140.49,140.33,140.46,25024.0,138.3198,138.4479,138.2902,138.4184,25024.0
2025-01-30 15:25:00,140.45,140.49,140.3,140.3,22632.0,138.4085,138.4479,138.2607,138.2607,22632.0
2025-01-30 15:30:00,140.28,140.28,140.17,140.21,35273.0,138.241,138.241,138.1326,138.172,35273.0
2025-01-30 15:35:00,140.21,140.21,139.44,139.47,68581.0,138.172,138.172,137.4132,137.4427,68581.0
2025-01-30 15:40:00,139.42,139.42,138.89,138.96,87875.0,137.3935,137.3935,136.8712,136.9402,87875.0
2025-01-30 15:45:00,138.97,139.62,138.93,139.56,68714.0,136.95,137.5906,136.9106,137.5314,68714.0
2025-01-30 15:50:00,139.55,140.03,139.55,139.88,78135.0,137.5216,137.9946,137.5216,137.8468,78135.0
2025-01-30 15:55:00,139.9,140.13,139.81,139.98,201034.0,137.8665,138.0931,137.7778,137.9453,201034.0
2025-01-31 09:30:00,139.14,139.41,138.9,139.06,72074.0,138.0338,138.3016,137.7957,137.9544,72074.0
2025-01-31 09:35:00,139.07,139.53,138.97,139.33,26953.0,137.9643,138.4207,137.8651,138.2223,26953.0
2025-01-31 09:40:00,139.33,139.64,139.16,139.46,65380.0,138.2223,138.5298,138.0536,138.3512,65380.0
2025-01-31 09:45:00,139.51,139.76,139.2,139.27,17925.0,138.4008,138.6488,138.0933,138.1627,17925.0
2025-01-31 09:50:00,139.25,139.47,139.05,139.11,16998.0,138.1429,138.3611,137.9445,138.004,16998.0
2025-01-31 09:55:00,139.11,139.19,139.07,139.17,29034.0,138.004,138.0834,137.9643,138.0635,29034.0
2025-01-31 10:00:00,139.14,139.14,138.65,138.77,36128.0,138.0338,138.0338,137.5477,137.6667,36128.0
2025-01-31 10:05:00,138.75,138.77,138.54,138.71,25769.0,137.6469,137.6667,137.4385,137.6072,25769.0
2025-01-31 10:10:00,138.72,138.81,138.57,138.69,28639.0,137.6171,137.7064,137.4683,137.5873,28639.0
2025-01-31 10:15:00,138.72,138.76,138.48,138.72,31282.0,137.6171,137.6568,137.379,137.6171,31282.0
2025-01-31 10:20:00,138.68,138.99,138.67,138.97,27313.0,137.5774,137.885,137.5675,137.8651,27313.0
2025-01-31 10:25:00,138.99,139.13,138.97,139.05,18751.0,137.885,138.0238,137.8651,137.9445,18751.0
2025-01-31 10:30:00,139.1,139.13,138.98,139.01,26451.0,137.9941,138.0238,137.875,137.9048,26451.0
2025-01-31 10:35:00,139.0,139.01,138.77,138.97,22663.0,137.8949,137.9048,137.6667,137.8651,22663.0
2025-01-31 10:40:00,138.98,139.04,138.95,138.96,12578.0,137.875,137.9346,137.8453,137.8552,12578.0
2025-01-31 10:45:00,138.97,139.12,138.96,139.09,18434.0,137.8651,138.0139,137.8552,137.9842,18434.0
2025-01-31 10:50:00,139.11,139.11,138.82,138.82,27223.0,138.004,138.004,137.7163,137.7163,27223.0
2025-01-31 10:55:00,138.84,138.88,138.77,138.77,19089.0,137.7362,137.7758,137.6667,137.6667,19089.0
2025-01-31 11:00:00,138.77,138.79,138.61,138.66,24640.0,137.6667,137.6866,137.508,137.5576,24640.0
2025-01-31 11:05:00,138.67,138.85,138.6,138.82,37804.0,137.5675,137.7461,137.4981,137.7163,37804.0
2025-01-31 11:10:00,138.82,138.9,138.77,138.81,24387.0,137.7163,137.7957,137.6667,137.7064,24387.0
2025-01-31 11:15:00,138.82,138.96,138.78,138.95,21610.0,137.7163,137.8552,137.6766,137.8453,21610.0
2025-01-31 11:20:00,138.95,139.06,138.91,139.05,10963.0,137.8453,137.9544,137.8056,137.9445,10963.0
2025-01-31 11:25:00,139.04,139.12,138.96,138.98,25738.0,137.9346,138.0139,137.8552,137.875,25738.0
2025-01-31 11:30:00,138.99,139.12,138.98,139.12,15308.0,137.885,138.0139,137.875,138.0139,15308.0
2025-01-31 11:35:00,139.11,139.19,139.03,139.19,38310.0,138.004,138.0834,137.9246,138.0834,38310.0
2025-01-31 11:40:00,139.19,139.22,139.08,139.09,13156.0,138.0834,138.1131,137.9742,137.9842,13156.0
2025-01-31 11:45:00,139.1,139.1,139.01,139.05,15592.0,137.9941,137.9941,137.9048,137.9445,15592.0
2025-01-31 11:50:00,139.05,139.08,138.97,139.02,15576.0,137.9445,137.9742,137.8651,137.9147,15576.0
2025-01-31 11:55:00,139.02,139.11,138.97,138.98,11569.0,137.9147,138.004,137.8651,137.875,11569.0
2025-01-31 12:00:00,138.97,139.02,138.89,138.98,18020.0,137.8651,137.9147,137.7858,137.875,18020.0
2025-01-31 12:05:00,138.95,139.08,138.89,138.98,24056.0,137.8453,137.9742,137.7858,137.875,24056.0
2025-01-31 12:10:00,139.04,139.04,138.81,139.02,12358.0,137.9346,137.9346,137.7064,137.9147,12358.0
2025-01-31 12:15:00,139.0,139.23,138.94,139.21,17306.0,137.8949,138.1231,137.8354,138.1032,17306.0
2025-01-31 12:20:00,139.21,139.47,139.18,139.31,30945.0,138.1032,138.3611,138.0735,138.2024,30945.0
2025-01-31 12:25:00,139.35,139.4,139.3,139.35,13102.0,138.2421,138.2917,138.1925,138.2421,13102.0
2025-01-31 12:30:00,139.36,139.41,139.32,139.33,19931.0,138.252,138.3016,138.2123,138.2223,19931.0
2025-01-31 12:35:00,139.29,139.33,139.26,139.29,10718.0,138.1826,138.2223,138.1528,138.1826,10718.0
2025-01-31 12:40:00,139.28,139.28,139.18,139.23,11326.0,138.1727,138.1727,138.0735,138.1231,11326.0
2025-01-31 12:45:00,139.22,139.26,139.13,139.21,13172.0,138.1131,138.1528,138.0238,138.1032,13172.0
2025-01-31 12:50:00,139.19,139.25,139.19,139.23,15938.0,138.0834,138.1429,138.0834,138.1231,15938.0
2025-01-31 12:55:00,139.23,139.24,139.08,139.13,25280.0,138.1231,138.133,137.9742,138.0238,25280.0
2025-01-31 13:00:00,139.13,139.22,139.12,139.2,11621.0,138.0238,138.1131,138.0139,138.0933,11621.0
2025-01-31 13:05:00,139.23,139.39,139.23,139.37,11091.0,138.1231,138.2818,138.1231,138.2619,11091.0
2025-01-31 13:10:00,139.38,139.43,139.34,139.43,8137.0,138.2719,138.3215,138.2322,138.3215,8137.0
2025-01-31 13:15:00,139.42,139.44,139.03,139.06,13216.0,138.3115,138.3314,137.9246,137.9544,13216.0
2025-01-31 13:20:00,139.0,139.15,138.76,138.82,30820.0,137.8949,138.0437,137.6568,137.7163,30820.0
2025-01-31 13:25:00,138.84,138.85,138.51,138.6,16391.0,137.7362,137.7461,137.4088,137.4981,16391.0
2025-01-31 13:30:00,138.56,138.6,138.07,138.07,18081.0,137.4584,137.4981,136.9723,136.9723,18081.0
2025-01-31 13:35:00,138.05,138.22,137.88,138.22,98948.0,136.9524,137.1211,136.7838,137.1211,98948.0
2025-01-31 13:40:00,138.21,138.44,138.15,138.4,17281.0,137.1112,137.3393,137.0516,137.2997,17281.0
2025-01-31 13:45:00,138.34,138.51,138.3,138.46,18752.0,137.2401,137.4088,137.2004,137.3592,18752.0
2025-01-31 13:50:00,138.47,138.55,138.3,138.36,12624.0,137.3691,137.4485,137.2004,137.26,12624.0
2025-01-31 13:55:00,138.4,138.43,138.17,138.22,11815.0,137.2997,137.3294,137.0715,137.1211,11815.0
2025-01-31 14:00:00,138.21,138.32,138.09,138.17,15440.0,137.1112,137.2203,136.9921,137.0715,15440.0
2025-01-31 14:05:00,138.17,138.17,137.77,137.89,38346.0,137.0715,137.0715,136.6747,136.7937,38346.0
2025-01-31 14:10:00,137.9,138.26,137.87,138.14,24790.0,136.8036,137.1608,136.7739,137.0417,24790.0
2025-01-31 14:15:00,138.17,138.3,137.96,137.99,27680.0,137.0715,137.2004,136.8632,136.8929,27680.0
2025-01-31 14:20:00,138.0,138.12,137.81,138.12,26648.0,136.9028,137.0219,136.7143,137.0219,26648.0
2025-01-31 14:25:00,138.11,138.38,138.1,138.34,23230.0,137.012,137.2798,137.002,137.2401,23230.0
2025-01-31 14:30:00,138.36,138.53,138.33,138.52,18660.0,137.26,137.4286,137.2302,137.4187,18660.0
2025-01-31 14:35:00,138.52,138.52,138.23,138.33,17727.0,137.4187,137.4187,137.131,137.2302,17727.0
2025-01-31 14:40:00,138.39,138.39,138.01,138.08,64692.0,137.2897,137.2897,136.9128,136.9822,64692.0
2025-01-31 14:45:00,138.06,138.18,137.84,138.16,36893.0,136.9624,137.0814,136.7441,137.0616,36893.0
2025-01-31 14:50:00,138.16,138.44,138.14,138.44,17637.0,137.0616,137.3393,137.0417,137.3393,17637.0
2025-01-31 14:55:00,138.44,138.53,138.33,138.42,34095.0,137.3393,137.4286,137.2302,137.3195,34095.0
2025-01-31 15:00:00,138.36,138.37,137.94,137.97,46106.0,137.26,137.2699,136.8433,136.8731,46106.0
2025-01-31 15:05:00,137.99,138.16,137.95,137.95,36800.0,136.8929,137.0616,136.8532,136.8532,36800.0
2025-01-31 15:10:00,137.95,138.16,137.95,138.07,87060.0,136.8532,137.0616,136.8532,136.9723,87060.0
2025-01-31 15:15:00,138.08,138.26,138.07,138.21,43094.0,136.9822,137.1608,136.9723,137.1112,43094.0
2025-01-31 15:20:00,138.21,138.25,138.0,138.18,27569.0,137.1112,137.1508,136.9028,137.0814,27569.0
2025-01-31 15:25:00,138.17,138.21,137.98,138.12,17302.0,137.0715,137.1112,136.883,137.0219,17302.0
2025-01-31 15:30:00,138.12,138.24,137.92,138.21,31285.0,137.0219,137.1409,136.8235,137.1112,31285.0
2025-01-31 15:35:00,138.21,138.28,138.12,138.23,38412.0,137.1112,137.1806,137.0219,137.131,38412.0
2025-01-31 15:40:00,138.21,138.42,138.13,138.23,38790.0,137.1112,137.3195,137.0318,137.131,38790.0
2025-01-31 15:45:00,138.23,138.52,138.21,138.51,52022.0,137.131,137.4187,137.1112,137.4088,52022.0
2025-01-31 15:50:00,138.52,138.65,138.3,138.41,97766.0,137.4187,137.5477,137.2004,137.3096,97766.0
2025-01-31 15:55:00,138.42,138.5,138.27,138.37,188968.0,137.3195,137.3989,137.1707,137.2699,188968.0
2025-02-03 09:30:00,135.81,136.06,135.03,135.56,7080.0,134.7302,134.9783,133.9564,134.4822,7080.0
2025-02-03 09:35:00,135.43,135.83,134.66,134.8,253131.0,134.3533,134.7501,133.5894,133.7283,253131.0
2025-02-03 09:40:00,134.9,135.2,134.32,134.54,74563.0,133.8275,134.1251,133.2521,133.4703,74563.0
2025-02-03 09:45:00,134.51,134.69,133.91,134.34,136436.0,133.4406,133.6191,132.8453,133.2719,136436.0
2025-02-03 09:50:00,134.3,134.75,134.26,134.54,67771.0,133.2322,133.6787,133.1926,133.4703,67771.0
2025-02-03 09:55:00,134.61,134.78,134.37,134.39,48422.0,133.5398,133.7084,133.3017,133.3215,48422.0
2025-02-03 10:00:00,134.31,134.88,134.13,134.75,59569.0,133.2422,133.8076,133.0636,133.6787,59569.0
2025-02-03 10:05:00,134.73,135.22,134.66,135.22,39053.0,133.6588,134.1449,133.5894,134.1449,39053.0
2025-02-03 10:10:00,135.2,135.34,134.89,134.96,48173.0,134.1251,134.264,133.8176,133.887,48173.0
2025-02-03 10:15:00,134.95,134.97,134.54,134.56,30563.0,133.8771,133.8969,133.4703,133.4902,30563.0
2025-02-03 10:20:00,134.58,135.71,134.2,135.65,67114.0,133.51,134.631,133.133,134.5715,67114.0
2025-02-03 10:25:00,135.67,136.05,135.23,136.03,73833.0,134.5914,134.9683,134.1549,134.9485,73833.0
2025-02-03 10:30:00,136.07,136.33,135.81,136.22,34462.0,134.9882,135.2461,134.7302,135.137,34462.0
2025-02-03 10:35:00,136.18,136.25,135.94,136.0,51170.0,135.0973,135.1667,134.8592,134.9187,51170.0
2025-02-03 10:40:00,136.0,136.73,135.96,136.42,41701.0,134.9187,135.6429,134.8791,135.3354,41701.0
2025-02-03 10:45:00,136.37,136.42,136.06,136.31,34797.0,135.2858,135.3354,134.9783,135.2263,34797.0
2025-02-03 10:50:00,136.33,136.62,136.33,136.52,16381.0,135.2461,135.5338,135.2461,135.4346,16381.0
2025-02-03 10:55:00,136.49,136.76,136.49,136.53,37649.0,135.4048,135.6727,135.4048,135.4445,37649.0
2025-02-03 11:00:00,136.51,136.67,136.19,136.49,69341.0,135.4247,135.5834,135.1072,135.4048,69341.0
2025-02-03 11:05:00,136.52,136.62,136.0,136.5,20550.0,135.4346,135.5338,134.9187,135.4148,20550.0
2025-02-03 11:10:00,136.47,136.8,136.47,136.73,14155.0,135.385,135.7124,135.385,135.6429,14155.0
2025-02-03 11:15:00,136.75,137.19,136.72,137.13,29350.0,135.6628,136.0993,135.633,136.0397,29350.0
2025-02-03 11:20:00,137.13,137.34,137.08,137.19,22204.0,136.0397,136.2481,135.9901,136.0993,22204.0
2025-02-03 11:25:00,137.19,137.23,137.0,137.06,29097.0,136.0993,136.139,135.9108,135.9703,29097.0
2025-02-03 11:30:00,137.01,137.27,136.81,137.27,26843.0,135.9207,136.1786,135.7223,136.1786,26843.0
2025-02-03 11:35:00,137.27,137.52,137.26,137.52,19505.0,136.1786,136.4266,136.1687,136.4266,19505.0
2025-02-03 11:40:00,137.5,137.57,137.34,137.56,24430.0,136.4068,136.4763,136.2481,136.4663,24430.0
2025-02-03 11:45:00,137.54,137.54,137.29,137.41,27750.0,136.4465,136.4465,136.1985,136.3175,27750.0
2025-02-03 11:50:00,137.41,137.52,137.24,137.25,18480.0,136.3175,136.4266,136.1489,136.1588,18480.0
2025-02-03 11:55:00,137.24,137.25,136.84,136.94,33857.0,136.1489,136.1588,135.7521,135.8513,33857.0
2025-02-03 12:00:00,136.94,137.2,136.83,136.94,14050.0,135.8513,136.1092,135.7421,135.8513,14050.0
2025-02-03 12:05:00,136.99,137.09,136.79,136.98,15461.0,135.9009,136.0001,135.7025,135.8909,15461.0
2025-02-03 12:10:00,137.02,137.07,136.82,136.88,16699.0,135.9306,135.9802,135.7322,135.7917,16699.0
2025-02-03 12:15:00,136.89,136.91,136.82,136.87,9917.0,135.8017,135.8215,135.7322,135.7818,9917.0
2025-02-03 12:20:00,136.87,137.15,136.87,137.15,16638.0,135.7818,136.0596,135.7818,136.0596,16638.0
2025-02-03 12:25:00,137.17,137.2,136.98,137.0,51287.0,136.0794,136.1092,135.8909,135.9108,51287.0
2025-02-03 12:30:00,136.97,137.09,136.88,136.91,9919.0,135.881,136.0001,135.7917,135.8215,9919.0
2025-02-03 12:35:00,136.88,136.94,136.71,136.83,14317.0,135.7917,135.8513,135.6231,135.7421,14317.0
2025-02-03 12:40:00,136.8,136.83,136.7,136.76,14442.0,135.7124,135.7421,135.6132,135.6727,14442.0
2025-02-03 12:45:00,136.78,136.9,136.74,136.8,14841.0,135.6925,135.8116,135.6528,135.7124,14841.0
2025-02-03 12:50:00,136.76,137.18,136.76,137.12,13247.0,135.6727,136.0894,135.6727,136.0298,13247.0
2025-02-03 12:55:00,137.11,137.11,136.53,136.96,29070.0,136.0199,136.0199,135.4445,135.8711,29070.0
2025-02-03 13:00:00,136.94,137.07,136.59,137.06,13081.0,135.8513,135.9802,135.504,135.9703,13081.0
2025-02-03 13:05:00,137.06,137.13,136.93,136.93,14065.0,135.9703,136.0397,135.8413,135.8413,14065.0
2025-02-03 13:10:00,136.89,137.25,136.86,137.2,14424.0,135.8017,136.1588,135.7719,136.1092,14424.0
2025-02-03 13:15:00,137.22,137.26,137.12,137.18,11199.0,136.129,136.1687,136.0298,136.0894,11199.0
2025-02-03 13:20:00,137.15,137.27,137.15,137.18,11125.0,136.0596,136.1786,136.0596,136.0894,11125.0
2025-02-03 13:25:00,137.22,137.44,137.22,137.33,16233.0,136.129,136.3473,136.129,136.2382,16233.0
2025-02-03 13:30:00,137.39,137.54,137.33,137.5,13890.0,136.2977,136.4465,136.2382,136.4068,13890.0
2025-02-03 13:35:00,137.52,137.52,137.29,137.44,15167.0,136.4266,136.4266,136.1985,136.3473,15167.0
2025-02-03 13:40:00,137.43,137.45,137.24,137.38,24739.0,136.3374,136.3572,136.1489,136.2878,24739.0
2025-02-03 13:45:00,137.4,137.59,137.36,137.46,86167.0,136.3076,136.4961,136.2679,136.3671,86167.0
2025-02-03 13:50:00,137.46,137.6,137.45,137.54,18467.0,136.3671,136.506,136.3572,136.4465,18467.0
2025-02-03 13:55:00,137.51,137.53,137.36,137.39,26513.0,136.4167,136.4366,136.2679,136.2977,26513.0
2025-02-03 14:00:00,137.38,137.52,137.31,137.52,48879.0,136.2878,136.4266,136.2183,136.4266,48879.0
2025-02-03 14:05:00,137.51,137.58,137.41,137.56,23796.0,136.4167,136.4862,136.3175,136.4663,23796.0
2025-02-03 14:10:00,137.56,137.61,137.54,137.55,20214.0,136.4663,136.5159,136.4465,136.4564,20214.0
2025-02-03 14:15:00,137.57,137.7,137.57,137.67,20406.0,136.4763,136.6052,136.4763,136.5755,20406.0
2025-02-03 14:20:00,137.65,137.76,137.63,137.74,17223.0,136.5556,136.6647,136.5358,136.6449,17223.0
2025-02-03 14:25:00,137.74,137.75,137.62,137.66,18257.0,136.6449,136.6548,136.5259,136.5655,18257.0
2025-02-03 14:30:00,137.66,137.78,137.64,137.68,31784.0,136.5655,136.6846,136.5457,136.5854,31784.0
2025-02-03 14:35:00,137.69,137.69,137.59,137.64,13869.0,136.5953,136.5953,136.4961,136.5457,13869.0
2025-02-03 14:40:00,137.63,137.87,137.59,137.86,18617.0,136.5358,136.7739,136.4961,136.7639,18617.0
2025-02-03 14:45:00,137.86,137.96,137.85,137.96,28158.0,136.7639,136.8632,136.754,136.8632,28158.0
2025-02-03 14:50:00,137.94,137.97,137.89,137.93,17157.0,136.8433,136.8731,136.7937,136.8334,17157.0
2025-02-03 14:55:00,137.92,137.97,137.86,137.91,28068.0,136.8235,136.8731,136.7639,136.8135,28068.0
2025-02-03 15:00:00,137.92,138.0,137.83,137.94,37123.0,136.8235,136.9028,136.7342,136.8433,37123.0
2025-02-03 15:05:00,137.93,137.94,137.63,137.75,23032.0,136.8334,136.8433,136.5358,136.6548,23032.0
2025-02-03 15:10:00,137.75,137.79,137.59,137.6,13682.0,136.6548,136.6945,136.4961,136.506,13682.0
2025-02-03 15:15:00,137.62,137.79,137.61,137.78,24917.0,136.5259,136.6945,136.5159,136.6846,24917.0
2025-02-03 15:20:00,137.78,137.84,137.62,137.64,45358.0,136.6846,136.7441,136.5259,136.5457,45358.0
2025-02-03 15:25:00,137.66,137.66,137.33,137.37,24862.0,136.5655,136.5655,136.2382,136.2778,24862.0
2025-02-03 15:30:00,137.36,137.46,137.28,137.44,100187.0,136.2679,136.3671,136.1886,136.3473,100187.0
2025-02-03 15:35:00,137.42,137.64,137.41,137.55,27468.0,136.3274,136.5457,136.3175,136.4564,27468.0
2025-02-03 15:40:00,137.57,137.62,137.45,137.47,31506.0,136.4763,136.5259,136.3572,136.377,31506.0
2025-02-03 15:45:00,137.49,137.51,137.39,137.51,43024.0,136.3969,136.4167,136.2977,136.4167,43024.0
2025-02-03 15:50:00,137.53,137.78,137.53,137.63,84733.0,136.4366,136.6846,136.4366,136.5358,84733.0
2025-02-03 15:55:00,137.61,137.62,137.16,137.24,248047.0,136.5159,136.5259,136.0695,136.1489,248047.0
2025-02-04 09:30:00,137.73,137.88,137.43,137.54,187216.0,136.635,136.7838,136.3374,136.4465,187216.0
2025-02-04 09:35:00,137.56,137.6,137.02,137.06,38782.0,136.4663,136.506,135.9306,135.9703,38782.0
2025-02-04 09:40:00,137.02,137.06,136.82,136.84,40255.0,135.9306,135.9703,135.7322,135.7521,40255.0
2025-02-04 09:45:00,136.86,137.04,136.7,136.74,29540.0,135.7719,135.9505,135.6132,135.6528,29540.0
2025-02-04 09:50:00,136.77,136.8,136.29,136.39,30065.0,135.6826,135.7124,135.2064,135.3056,30065.0
2025-02-04 09:55:00,136.38,136.54,136.32,136.44,43146.0,135.2957,135.4544,135.2362,135.3552,43146.0
2025-02-04 10:00:00,136.41,136.83,136.41,136.73,76076.0,135.3255,135.7421,135.3255,135.6429,76076.0
2025-02-04 10:05:00,136.75,137.34,136.74,137.29,47881.0,135.6628,136.2481,135.6528,136.1985,47881.0
2025-02-04 10:10:00,137.26,137.28,136.96,137.04,42018.0,136.1687,136.1886,135.8711,135.9505,42018.0
2025-02-04 10:15:00,137.05,137.11,136.92,137.02,33411.0,135.9604,136.0199,135.8314,135.9306,33411.0
2025-02-04 10:20:00,137.02,137.33,136.91,137.26,25095.0,135.9306,136.2382,135.8215,136.1687,25095.0
2025-02-04 10:25:00,137.31,137.43,137.24,137.33,21057.0,136.2183,136.3374,136.1489,136.2382,21057.0
2025-02-04 10:30:00,137.31,137.38,137.13,137.32,47119.0,136.2183,136.2878,136.0397,136.2282,47119.0
2025-02-04 10:35:00,137.32,137.44,137.24,137.24,25468.0,136.2282,136.3473,136.1489,136.1489,25468.0
2025-02-04 10:40:00,137.24,137.39,137.2,137.34,36007.0,136.1489,136.2977,136.1092,136.2481,36007.0
2025-02-04 10:45:00,137.33,137.39,137.11,137.38,24283.0,136.2382,136.2977,136.0199,136.2878,24283.0
2025-02-04 10:50:00,137.38,137.38,137.09,137.26,19736.0,136.2878,136.2878,136.0001,136.1687,19736.0
2025-02-04 10:55:00,137.25,137.37,137.05,137.16,19454.0,136.1588,136.2778,135.9604,136.0695,19454.0
2025-02-04 11:00:00,137.17,137.38,137.15,137.36,18931.0,136.0794,136.2878,136.0596,136.2679,18931.0
2025-02-04 11:05:00,137.4,137.48,137.36,137.48,15358.0,136.3076,136.387,136.2679,136.387,15358.0
2025-02-04 11:10:00,137.49,137.5,137.43,137.5,15863.0,136.3969,136.4068,136.3374,136.4068,15863.0
2025-02-04 11:15:00,137.51,137.64,137.44,137.64,61052.0,136.4167,136.5457,136.3473,136.5457,61052.0
2025-02-04 11:20:00,137.64,137.76,137.53,137.67,19861.0,136.5457,136.6647,136.4366,136.5755,19861.0
2025-02-04 11:25:00,137.67,137.8,137.61,137.77,30844.0,136.5755,136.7044,136.5159,136.6747,30844.0
2025-02-04 11:30:00,137.76,137.85,137.69,137.69,48031.0,136.6647,136.754,136.5953,136.5953,48031.0
2025-02-04 11:35:00,137.7,137.71,137.6,137.65,18513.0,136.6052,136.6151,136.506,136.5556,18513.0
2025-02-04 11:40:00,137.66,137.69,137.37,137.44,30070.0,136.5655,136.5953,136.2778,136.3473,30070.0
2025-02-04 11:45:00,137.46,137.46,137.26,137.27,33510.0,136.3671,136.3671,136.1687,136.1786,33510.0
2025-02-04 11:50:00,137.27,137.36,137.19,137.33,30855.0,136.1786,136.2679,136.0993,136.2382,30855.0
2025-02-04 11:55:00,137.32,137.38,137.17,137.37,21608.0,136.2282,136.2878,136.0794,136.2778,21608.0
2025-02-04 12:00:00,137.37,137.46,137.34,137.42,19725.0,136.2778,136.3671,136.2481,136.3274,19725.0
2025-02-04 12:05:00,137.44,137.63,137.44,137.53,17494.0,136.3473,136.5358,136.3473,136.4366,17494.0
2025-02-04 12:10:00,137.54,137.57,137.45,137.46,18296.0,136.4465,136.4763,136.3572,136.3671,18296.0
2025-02-04 12:15:00,137.46,137.47,137.1,137.18,35813.0,136.3671,136.377,136.01,136.0894,35813.0
2025-02-04 12:20:00,137.2,137.22,137.08,137.16,20620.0,136.1092,136.129,135.9901,136.0695,20620.0
2025-02-04 12:25:00,137.13,137.16,136.73,136.75,22565.0,136.0397,136.0695,135.6429,135.6628,22565.0
2025-02-04 12:30:00,136.75,136.86,136.67,136.81,21633.0,135.6628,135.7719,135.5834,135.7223,21633.0
2025-02-04 12:35:00,136.81,136.98,136.79,136.84,16757.0,135.7223,135.8909,135.7025,135.7521,16757.0
2025-02-04 12:40:00,136.84,137.07,136.81,137.05,19993.0,135.7521,135.9802,135.7223,135.9604,19993.0
2025-02-04 12:45:00,137.05,137.05,136.96,137.04,17813.0,135.9604,135.9604,135.8711,135.9505,17813.0
2025-02-04 12:50:00,137.04,137.12,137.02,137.03,21821.0,135.9505,136.0298,135.9306,135.9405,21821.0
2025-02-04 12:55:00,137.03,137.23,137.02,137.19,10714.0,135.9405,136.139,135.9306,136.0993,10714.0
2025-02-04 13:00:00,137.17,137.19,137.04,137.05,11357.0,136.0794,136.0993,135.9505,135.9604,11357.0
2025-02-04 13:05:00,137.06,137.15,137.01,137.11,13183.0,135.9703,136.0596,135.9207,136.0199,13183.0
2025-02-04 13:10:00,137.12,137.15,137.04,137.05,15307.0,136.0298,136.0596,135.9505,135.9604,15307.0
2025-02-04 13:15:00,137.05,137.11,136.96,137.05,34310.0,135.9604,136.0199,135.8711,135.9604,34310.0
2025-02-04 13:20:00,137.05,137.06,136.94,137.02,14207.0,135.9604,135.9703,135.8513,135.9306,14207.0
2025-02-04 13:25:00,137.03,137.07,136.94,136.99,12250.0,135.9405,135.9802,135.8513,135.9009,12250.0
2025-02-04 13:30:00,136.98,137.09,136.97,137.05,12545.0,135.8909,136.0001,135.881,135.9604,12545.0
2025-02-04 13:35:00,137.05,137.05,136.86,136.9,18893.0,135.9604,135.9604,135.7719,135.8116,18893.0
2025-02-04 13:40:00,136.9,137.06,136.9,137.03,11550.0,135.8116,135.9703,135.8116,135.9405,11550.0
2025-02-04 13:45:00,137.05,137.1,137.04,137.08,23741.0,135.9604,136.01,135.9505,135.9901,23741.0
2025-02-04 13:50:00,137.1,137.11,137.01,137.07,19846.0,136.01,136.0199,135.9207,135.9802,19846.0
2025-02-04 13:55:00,137.06,137.07,136.91,136.91,11231.0,135.9703,135.9802,135.8215,135.8215,11231.0
2025-02-04 14:00:00,136.91,137.14,136.91,137.12,21924.0,135.8215,136.0497,135.8215,136.0298,21924.0
2025-02-04 14:05:00,137.12,137.22,137.11,137.19,19603.0,136.0298,136.129,136.0199,136.0993,19603.0
2025-02-04 14:10:00,137.19,137.28,137.16,137.19,25467.0,136.0993,136.1886,136.0695,136.0993,25467.0
2025-02-04 14:15:00,137.21,137.24,137.15,137.24,15976.0,136.1191,136.1489,136.0596,136.1489,15976.0
2025-02-04 14:20:00,137.25,137.32,137.17,137.27,13554.0,136.1588,136.2282,136.0794,136.1786,13554.0
2025-02-04 14:25:00,137.27,137.27,137.15,137.15,16271.0,136.1786,136.1786,136.0596,136.0596,16271.0
2025-02-04 14:30:00,137.15,137.27,137.13,137.24,18288.0,136.0596,136.1786,136.0397,136.1489,18288.0
2025-02-04 14:35:00,137.23,137.28,137.17,137.18,17537.0,136.139,136.1886,136.0794,136.0894,17537.0
2025-02-04 14:40:00,137.16,137.19,137.1,137.19,19136.0,136.0695,136.0993,136.01,136.0993,19136.0
2025-02-04 14:45:00,137.19,137.19,137.11,137.15,14719.0,136.0993,136.0993,136.0199,136.0596,14719.0
2025-02-04 14:50:00,137.15,137.17,137.11,137.16,12134.0,136.0596,136.0794,136.0199,136.0695,12134.0
2025-02-04 14:55:00,137.16,137.19,136.85,136.97,38034.0,136.0695,136.0993,135.762,135.881,38034.0
2025-02-04 15:00:00,136.96,137.02,136.86,136.98,22912.0,135.8711,135.9306,135.7719,135.8909,22912.0
2025-02-04 15:05:00,136.97,137.05,136.97,136.99,22626.0,135.881,135.9604,135.881,135.9009,22626.0
2025-02-04 15:10:00,136.99,137.08,136.91,136.91,24573.0,135.9009,135.9901,135.8215,135.8215,24573.0
2025-02-04 15:15:00,136.92,136.96,136.79,136.83,26828.0,135.8314,135.8711,135.7025,135.7421,26828.0
2025-02-04 15:20:00,136.82,136.85,136.71,136.71,30378.0,135.7322,135.762,135.6231,135.6231,30378.0
2025-02-04 15:25:00,136.69,136.71,136.51,136.54,30492.0,135.6032,135.6231,135.4247,135.4544,30492.0
2025-02-04 15:30:00,136.51,136.78,136.5,136.74,35376.0,135.4247,135.6925,135.4148,135.6528,35376.0
2025-02-04 15:35:00,136.74,136.84,136.66,136.81,30072.0,135.6528,135.7521,135.5735,135.7223,30072.0
2025-02-04 15:40:00,136.8,136.84,136.74,136.81,36889.0,135.7124,135.7521,135.6528,135.7223,36889.0
2025-02-04 15:45:00,136.82,136.9,136.79,136.87,57782.0,135.7322,135.8116,135.7025,135.7818,57782.0
2025-02-04 15:50:00,136.87,136.98,136.84,136.93,76986.0,135.7818,135.8909,135.7521,135.8413,76986.0
2025-02-04 15:55:00,136.93,136.95,136.71,136.75,204885.0,135.8413,135.8612,135.6231,135.6628,204885.0
2025-02-05 09:30:00,137.47,137.62,137.16,137.24,96820.0,136.377,136.5259,136.0695,136.1489,96820.0
2025-02-05 09:35:00,137.13,137.56,137.08,137.12,71157.0,136.0397,136.4663,135.9901,136.0298,71157.0
2025-02-05 09:40:00,137.11,137.15,136.91,137.06,62900.0,136.0199,136.0596,135.8215,135.9703,62900.0
2025-02-05 09:45:00,137.1,137.37,137.06,137.2,27934.0,136.01,136.2778,135.9703,136.1092,27934.0
2025-02-05 09:50:00,137.19,137.2,136.85,137.04,31301.0,136.0993,136.1092,135.762,135.9505,31301.0
2025-02-05 09:55:00,137.08,137.08,136.65,136.88,25949.0,135.9901,135.9901,135.5636,135.7917,25949.0
2025-02-05 10:00:00,136.91,137.25,136.52,136.54,62837.0,135.8215,136.1588,135.4346,135.4544,62837.0
2025-02-05 10:05:00,136.54,136.87,136.51,136.87,54353.0,135.4544,135.7818,135.4247,135.7818,54353.0
2025-02-05 10:10:00,136.9,137.58,136.8,137.57,36783.0,135.8116,136.4862,135.7124,136.4763,36783.0
2025-02-05 10:15:00,137.57,137.71,137.46,137.69,25739.0,136.4763,136.6151,136.3671,136.5953,25739.0
2025-02-05 10:20:00,137.69,137.81,137.63,137.76,30446.0,136.5953,136.7143,136.5358,136.6647,30446.0
2025-02-05 10:25:00,137.8,137.98,137.8,137.84,16028.0,136.7044,136.883,136.7044,136.7441,16028.0
2025-02-05 10:30:00,137.84,137.85,137.61,137.74,35929.0,136.7441,136.754,136.5159,136.6449,35929.0
2025-02-05 10:35:00,137.74,137.74,137.59,137.65,12003.0,136.6449,136.6449,136.4961,136.5556,12003.0
2025-02-05 10:40:00,137.67,137.82,137.63,137.69,23146.0,136.5755,136.7243,136.5358,136.5953,23146.0
2025-02-05 10:45:00,137.69,137.81,137.63,137.69,17458.0,136.5953,136.7143,136.5358,136.5953,17458.0
2025-02-05 10:50:00,137.7,137.74,137.58,137.63,24496.0,136.6052,136.6449,136.4862,136.5358,24496.0
2025-02-05 10:55:00,137.65,137.7,137.55,137.68,34204.0,136.5556,136.6052,136.4564,136.5854,34204.0
2025-02-05 11:00:00,137.65,137.77,137.55,137.72,20796.0,136.5556,136.6747,136.4564,136.6251,20796.0
2025-02-05 11:05:00,137.71,138.04,137.62,138.0,37558.0,136.6151,136.9425,136.5259,136.9028,37558.0
2025-02-05 11:10:00,138.0,138.11,137.9,138.08,28668.0,136.9028,137.012,136.8036,136.9822,28668.0
2025-02-05 11:15:00,138.06,138.09,137.89,137.96,13705.0,136.9624,136.9921,136.7937,136.8632,13705.0
2025-02-05 11:20:00,137.94,137.94,137.72,137.8,29896.0,136.8433,136.8433,136.6251,136.7044,29896.0
2025-02-05 11:25:00,137.8,138.03,137.79,138.03,24131.0,136.7044,136.9326,136.6945,136.9326,24131.0
2025-02-05 11:30:00,138.03,138.13,137.97,138.11,26096.0,136.9326,137.0318,136.8731,137.012,26096.0
2025-02-05 11:35:00,138.11,138.12,137.92,138.01,28772.0,137.012,137.0219,136.8235,136.9128,28772.0
2025-02-05 11:40:00,138.02,138.11,138.02,138.08,18590.0,136.9227,137.012,136.9227,136.9822,18590.0
2025-02-05 11:45:00,138.09,138.14,137.95,138.08,39434.0,136.9921,137.0417,136.8532,136.9822,39434.0
2025-02-05 11:50:00,138.08,138.33,138.07,138.17,32726.0,136.9822,137.2302,136.9723,137.0715,32726.0
2025-02-05 11:55:00,138.16,138.16,137.99,138.0,15787.0,137.0616,137.0616,136.8929,136.9028,15787.0
2025-02-05 12:00:00,137.97,138.07,137.83,137.83,25011.0,136.8731,136.9723,136.7342,136.7342,25011.0
2025-02-05 12:05:00,137.81,137.84,137.7,137.75,13731.0,136.7143,136.7441,136.6052,136.6548,13731.0
2025-02-05 12:10:00,137.74,137.8,137.7,137.7,23019.0,136.6449,136.7044,136.6052,136.6052,23019.0
2025-02-05 12:15:00,137.69,137.77,137.62,137.69,18552.0,136.5953,136.6747,136.5259,136.5953,18552.0
2025-02-05 12:20:00,137.65,137.68,137.55,137.62,11520.0,136.5556,136.5854,136.4564,136.5259,11520.0
2025-02-05 12:25:00,137.59,137.7,137.58,137.69,41985.0,136.4961,136.6052,136.4862,136.5953,41985.0
2025-02-05 12:30:00,137.69,137.9,137.69,137.81,18360.0,136.5953,136.8036,136.5953,136.7143,18360.0
2025-02-05 12:35:00,137.81,137.91,137.81,137.89,21024.0,136.7143,136.8135,136.7143,136.7937,21024.0
2025-02-05 12:40:00,137.89,137.91,137.75,137.83,17038.0,136.7937,136.8135,136.6548,136.7342,17038.0
2025-02-05 12:45:00,137.83,137.95,137.83,137.94,10014.0,136.7342,136.8532,136.7342,136.8433,10014.0
2025-02-05 12:50:00,137.92,138.14,137.92,138.14,23158.0,136.8235,137.0417,136.8235,137.0417,23158.0
2025-02-05 12:55:00,138.14,138.46,138.13,138.26,26710.0,137.0417,137.3592,137.0318,137.1608,26710.0
2025-02-05 13:00:00,138.25,138.25,138.12,138.18,13149.0,137.1508,137.1508,137.0219,137.0814,13149.0
2025-02-05 13:05:00,138.2,138.21,138.13,138.14,11213.0,137.1012,137.1112,137.0318,137.0417,11213.0
2025-02-05 13:10:00,138.16,138.29,138.14,138.28,12210.0,137.0616,137.1905,137.0417,137.1806,12210.0
2025-02-05 13:15:00,138.32,138.34,138.2,138.3,10897.0,137.2203,137.2401,137.1012,137.2004,10897.0
2025-02-05 13:20:00,138.3,138.3,138.16,138.24,12178.0,137.2004,137.2004,137.0616,137.1409,12178.0
2025-02-05 13:25:00,138.25,138.25,138.01,138.11,27063.0,137.1508,137.1508,136.9128,137.012,27063.0
2025-02-05 13:30:00,138.1,138.21,138.04,138.12,34617.0,137.002,137.1112,136.9425,137.0219,34617.0
2025-02-05 13:35:00,138.13,138.3,138.1,138.3,23746.0,137.0318,137.2004,137.002,137.2004,23746.0
2025-02-05 13:40:00,138.3,138.32,138.24,138.31,15714.0,137.2004,137.2203,137.1409,137.2104,15714.0
2025-02-05 13:45:00,138.3,138.41,138.29,138.37,15307.0,137.2004,137.3096,137.1905,137.2699,15307.0
2025-02-05 13:50:00,138.36,138.39,138.26,138.37,25154.0,137.26,137.2897,137.1608,137.2699,25154.0
2025-02-05 13:55:00,138.43,138.43,138.25,138.28,17953.0,137.3294,137.3294,137.1508,137.1806,17953.0
2025-02-05 14:00:00,138.28,138.32,138.17,138.3,14491.0,137.1806,137.2203,137.0715,137.2004,14491.0
2025-02-05 14:05:00,138.29,138.44,138.28,138.43,16656.0,137.1905,137.3393,137.1806,137.3294,16656.0
2025-02-05 14:10:00,138.43,138.46,138.37,138.46,14553.0,137.3294,137.3592,137.2699,137.3592,14553.0
2025-02-05 14:15:00,138.47,138.48,138.38,138.44,17668.0,137.3691,137.379,137.2798,137.3393,17668.0
2025-02-05 14:20:00,138.44,138.46,138.39,138.46,12662.0,137.3393,137.3592,137.2897,137.3592,12662.0
2025-02-05 14:25:00,138.46,138.52,138.46,138.5,24738.0,137.3592,137.4187,137.3592,137.3989,24738.0
2025-02-05 14:30:00,138.49,138.57,138.49,138.54,22665.0,137.3889,137.4683,137.3889,137.4385,22665.0
2025-02-05 14:35:00,138.54,138.55,138.48,138.51,9152.0,137.4385,137.4485,137.379,137.4088,9152.0
2025-02-05 14:40:00,138.51,138.52,138.37,138.39,11241.0,137.4088,137.4187,137.2699,137.2897,11241.0
2025-02-05 14:45:00,138.39,138.39,138.3,138.3,8186.0,137.2897,137.2897,137.2004,137.2004,8186.0
2025-02-05 14:50:00,138.3,138.33,138.23,138.27,12638.0,137.2004,137.2302,137.131,137.1707,12638.0
2025-02-05 14:55:00,138.27,138.34,138.21,138.32,33111.0,137.1707,137.2401,137.1112,137.2203,33111.0
2025-02-05 15:00:00,138.34,138.57,138.32,138.5,34036.0,137.2401,137.4683,137.2203,137.3989,34036.0
2025-02-05 15:05:00,138.5,138.52,138.46,138.52,14228.0,137.3989,137.4187,137.3592,137.4187,14228.0
2025-02-05 15:10:00,138.53,138.67,138.52,138.66,32698.0,137.4286,137.5675,137.4187,137.5576,32698.0
2025-02-05 15:15:00,138.66,138.82,138.63,138.79,19240.0,137.5576,137.7163,137.5278,137.6866,19240.0
2025-02-05 15:20:00,138.79,138.9,138.78,138.88,19935.0,137.6866,137.7957,137.6766,137.7758,19935.0
2025-02-05 15:25:00,138.88,138.91,138.69,138.71,26488.0,137.7758,137.8056,137.5873,137.6072,26488.0
2025-02-05 15:30:00,138.71,138.79,138.7,138.79,20489.0,137.6072,137.6866,137.5973,137.6866,20489.0
2025-02-05 15:35:00,138.78,138.94,138.75,138.91,24799.0,137.6766,137.8354,137.6469,137.8056,24799.0
2025-02-05 15:40:00,138.92,138.96,138.83,138.84,26832.0,137.8155,137.8552,137.7262,137.7362,26832.0
2025-02-05 15:45:00,138.85,138.97,138.84,138.91,49244.0,137.7461,137.8651,137.7362,137.8056,49244.0
2025-02-05 15:50:00,138.89,139.2,138.88,139.19,80471.0,137.7858,138.0933,137.7758,138.0834,80471.0
2025-02-05 15:55:00,139.2,139.22,138.91,138.93,203993.0,138.0933,138.1131,137.8056,137.8254,203993.0
2025-02-06 09:30:00,140.01,140.45,140.01,140.22,141193.0,138.8969,139.3334,138.8969,139.1052,141193.0
2025-02-06 09:35:00,140.22,140.58,140.0,140.28,102457.0,139.1052,139.4623,138.8869,139.1647,102457.0
2025-02-06 09:40:00,140.35,140.79,140.35,140.66,84918.0,139.2341,139.6707,139.2341,139.5417,84918.0
2025-02-06 09:45:00,140.67,140.81,140.53,140.58,35873.0,139.5516,139.6905,139.4127,139.4623,35873.0
2025-02-06 09:50:00,140.56,140.87,140.46,140.86,87458.0,139.4425,139.75,139.3433,139.7401,87458.0
2025-02-06 09:55:00,140.87,140.98,140.65,140.92,47296.0,139.75,139.8591,139.5318,139.7996,47296.0
2025-02-06 10:00:00,140.92,141.1,140.82,140.96,121098.0,139.7996,139.9782,139.7004,139.8393,121098.0
2025-02-06 10:05:00,140.97,141.3,140.86,141.17,54934.0,139.8492,140.1766,139.7401,140.0476,54934.0
2025-02-06 10:10:00,141.19,141.32,141.13,141.3,30574.0,140.0675,140.1964,140.0079,140.1766,30574.0
2025-02-06 10:15:00,141.28,141.35,141.21,141.35,38155.0,140.1568,140.2262,140.0873,140.2262,38155.0
2025-02-06 10:20:00,141.33,141.34,140.9,140.9,43885.0,140.2064,140.2163,139.7798,139.7798,43885.0
2025-02-06 10:25:00,140.92,140.93,140.52,140.74,45849.0,139.7996,139.8095,139.4028,139.621,45849.0
2025-02-06 10:30:00,140.73,141.08,140.71,141.01,34365.0,139.6111,139.9583,139.5913,139.8889,34365.0
2025-02-06 10:35:00,141.0,141.19,140.87,140.88,43595.0,139.879,140.0675,139.75,139.7599,43595.0
2025-02-06 10:40:00,140.9,141.03,140.87,141.0,22888.0,139.7798,139.9087,139.75,139.879,22888.0
2025-02-06 10:45:00,141.02,141.23,141.01,141.15,40564.0,139.8988,140.1072,139.8889,140.0278,40564.0
2025-02-06 10:50:00,141.15,141.23,140.85,140.89,65015.0,140.0278,140.1072,139.7302,139.7699,65015.0
2025-02-06 10:55:00,140.89,140.93,140.6,140.76,48233.0,139.7699,139.8095,139.4822,139.6409,48233.0
2025-02-06 11:00:00,140.74,140.9,140.55,140.88,35356.0,139.621,139.7798,139.4326,139.7599,35356.0
2025-02-06 11:05:00,140.85,140.98,140.77,140.94,34382.0,139.7302,139.8591,139.6508,139.8195,34382.0
2025-02-06 11:10:00,140.91,141.09,140.87,141.08,18914.0,139.7897,139.9683,139.75,139.9583,18914.0
2025-02-06 11:15:00,141.08,141.09,140.94,141.02,14905.0,139.9583,139.9683,139.8195,139.8988,14905.0
2025-02-06 11:20:00,141.02,141.12,140.97,141.0,17798.0,139.8988,139.998,139.8492,139.879,17798.0
2025-02-06 11:25:00,140.96,141.05,140.95,141.02,19040.0,139.8393,139.9286,139.8294,139.8988,19040.0
2025-02-06 11:30:00,141.03,141.05,140.83,140.85,22153.0,139.9087,139.9286,139.7103,139.7302,22153.0
2025-02-06 11:35:00,140.86,140.95,140.76,140.86,20682.0,139.7401,139.8294,139.6409,139.7401,20682.0
2025-02-06 11:40:00,140.86,140.88,140.77,140.81,9627.0,139.7401,139.7599,139.6508,139.6905,9627.0
2025-02-06 11:45:00,140.82,140.87,140.76,140.81,29855.0,139.7004,139.75,139.6409,139.6905,29855.0
2025-02-06 11:50:00,140.81,141.04,140.79,140.98,34237.0,139.6905,139.9187,139.6707,139.8591,34237.0
2025-02-06 11:55:00,140.99,141.13,140.86,140.86,28866.0,139.8691,140.0079,139.7401,139.7401,28866.0
2025-02-06 12:00:00,140.84,140.93,140.82,140.93,20856.0,139.7203,139.8095,139.7004,139.8095,20856.0
2025-02-06 12:05:00,140.93,140.94,140.84,140.88,15218.0,139.8095,139.8195,139.7203,139.7599,15218.0
2025-02-06 12:10:00,140.89,140.96,140.83,140.92,16535.0,139.7699,139.8393,139.7103,139.7996,16535.0
2025-02-06 12:15:00,140.91,141.04,140.88,141.02,18706.0,139.7897,139.9187,139.7599,139.8988,18706.0
2025-02-06 12:20:00,141.04,141.14,141.03,141.08,17678.0,139.9187,140.0179,139.9087,139.9583,17678.0
2025-02-06 12:25:00,141.1,141.1,140.95,140.97,16370.0,139.9782,139.9782,139.8294,139.8492,16370.0
2025-02-06 12:30:00,140.97,140.99,140.91,140.95,14236.0,139.8492,139.8691,139.7897,139.8294,14236.0
2025-02-06 12:35:00,140.98,141.01,140.88,140.93,11410.0,139.8591,139.8889,139.7599,139.8095,11410.0
2025-02-06 12:40:00,140.95,141.01,140.93,140.98,12510.0,139.8294,139.8889,139.8095,139.8591,12510.0
2025-02-06 12:45:00,140.97,140.99,140.92,140.97,10939.0,139.8492,139.8691,139.7996,139.8492,10939.0
2025-02-06 12:50:00,140.99,141.08,140.99,141.07,11916.0,139.8691,139.9583,139.8691,139.9484,11916.0
2025-02-06 12:55:00,141.08,141.08,140.97,141.02,13779.0,139.9583,139.9583,139.8492,139.8988,13779.0
2025-02-06 13:00:00,141.03,141.05,140.96,141.05,9670.0,139.9087,139.9286,139.8393,139.9286,9670.0
2025-02-06 13:05:00,141.05,141.13,140.88,140.9,15439.0,139.9286,140.0079,139.7599,139.7798,15439.0
2025-02-06 13:10:00,140.92,141.04,140.92,141.0,21567.0,139.7996,139.9187,139.7996,139.879,21567.0
2025-02-06 13:15:00,141.02,141.23,141.02,141.13,20786.0,139.8988,140.1072,139.8988,140.0079,20786.0
2025-02-06 13:20:00,141.13,141.16,141.04,141.12,11747.0,140.0079,140.0377,139.9187,139.998,11747.0
2025-02-06 13:25:00,141.1,141.29,141.1,141.22,34936.0,139.9782,140.1667,139.9782,140.0972,34936.0
2025-02-06 13:30:00,141.22,141.24,141.16,141.2,16592.0,140.0972,140.1171,140.0377,140.0774,16592.0
2025-02-06 13:35:00,141.19,141.22,141.09,141.11,34097.0,140.0675,140.0972,139.9683,139.9881,34097.0
2025-02-06 13:40:00,141.11,141.17,140.97,141.03,32013.0,139.9881,140.0476,139.8492,139.9087,32013.0
2025-02-06 13:45:00,141.03,141.15,140.92,141.09,27679.0,139.9087,140.0278,139.7996,139.9683,27679.0
2025-02-06 13:50:00,141.09,141.11,141.02,141.02,26886.0,139.9683,139.9881,139.8988,139.8988,26886.0
2025-02-06 13:55:00,141.02,141.02,140.8,140.81,19752.0,139.8988,139.8988,139.6806,139.6905,19752.0
2025-02-06 14:00:00,140.81,141.05,140.76,141.05,28899.0,139.6905,139.9286,139.6409,139.9286,28899.0
2025-02-06 14:05:00,141.06,141.18,141.05,141.16,25945.0,139.9385,140.0575,139.9286,140.0377,25945.0
2025-02-06 14:10:00,141.15,141.2,141.03,141.04,13776.0,140.0278,140.0774,139.9087,139.9187,13776.0
2025-02-06 14:15:00,141.03,141.04,140.93,141.0,14003.0,139.9087,139.9187,139.8095,139.879,14003.0
2025-02-06 14:20:00,141.03,141.04,140.99,141.03,11482.0,139.9087,139.9187,139.8691,139.9087,11482.0
2025-02-06 14:25:00,141.03,141.04,140.92,141.0,20461.0,139.9087,139.9187,139.7996,139.879,20461.0
2025-02-06 14:30:00,140.98,140.98,140.42,140.54,35518.0,139.8591,139.8591,139.3036,139.4226,35518.0
2025-02-06 14:35:00,140.55,140.75,140.46,140.71,26325.0,139.4326,139.631,139.3433,139.5913,26325.0
2025-02-06 14:40:00,140.73,140.77,140.67,140.74,15176.0,139.6111,139.6508,139.5516,139.621,15176.0
2025-02-06 14:45:00,140.75,140.89,140.71,140.87,23329.0,139.631,139.7699,139.5913,139.75,23329.0
2025-02-06 14:50:00,140.9,141.01,140.89,140.96,18441.0,139.7798,139.8889,139.7699,139.8393,18441.0
2025-02-06 14:55:00,140.97,140.99,140.81,140.85,17903.0,139.8492,139.8691,139.6905,139.7302,17903.0
2025-02-06 15:00:00,140.85,141.0,140.85,140.98,13680.0,139.7302,139.879,139.7302,139.8591,13680.0
2025-02-06 15:05:00,141.0,141.08,140.96,141.08,36155.0,139.879,139.9583,139.8393,139.9583,36155.0
2025-02-06 15:10:00,141.08,141.2,141.08,141.14,32919.0,139.9583,140.0774,139.9583,140.0179,32919.0
2025-02-06 15:15:00,141.14,141.29,141.13,141.19,30742.0,140.0179,140.1667,140.0079,140.0675,30742.0
2025-02-06 15:20:00,141.2,141.28,141.17,141.28,26646.0,140.0774,140.1568,140.0476,140.1568,26646.0
2025-02-06 15:25:00,141.28,141.31,141.24,141.28,22403.0,140.1568,140.1865,140.1171,140.1568,22403.0
2025-02-06 15:30:00,141.28,141.32,141.22,141.28,24288.0,140.1568,140.1964,140.0972,140.1568,24288.0
2025-02-06 15:35:00,141.28,141.32,141.15,141.16,37379.0,140.1568,140.1964,140.0278,140.0377,37379.0
2025-02-06 15:40:00,141.16,141.18,140.97,141.12,59077.0,140.0377,140.0575,139.8492,139.998,59077.0
2025-02-06 15:45:00,141.12,141.16,140.96,141.15,55695.0,139.998,140.0377,139.8393,140.0278,55695.0
2025-02-06 15:50:00,141.15,141.29,140.96,141.26,92083.0,140.0278,140.1667,139.8393,140.1369,92083.0
2025-02-06 15:55:00,141.26,141.4,140.99,141.07,240568.0,140.1369,140.2758,139.8691,139.9484,240568.0
2025-02-07 09:30:00,142.02,142.03,140.82,140.88,115025.0,140.8909,140.9008,139.7004,139.7599,115025.0
2025-02-07 09:35:00,140.81,141.54,140.81,141.47,50175.0,139.6905,140.4147,139.6905,140.3452,50175.0
2025-02-07 09:40:00,141.46,141.47,141.04,141.32,25388.0,140.3353,140.3452,139.9187,140.1964,25388.0
2025-02-07 09:45:00,141.35,141.72,141.35,141.61,21117.0,140.2262,140.5933,140.2262,140.4841,21117.0
2025-02-07 09:50:00,141.61,141.66,141.3,141.62,18011.0,140.4841,140.5337,140.1766,140.4941,18011.0
2025-02-07 09:55:00,141.65,141.81,141.55,141.7,22896.0,140.5238,140.6825,140.4246,140.5734,22896.0
2025-02-07 10:00:00,141.59,141.69,141.03,141.06,55617.0,140.4643,140.5635,139.9087,139.9385,55617.0
2025-02-07 10:05:00,141.04,141.62,140.93,141.62,64753.0,139.9187,140.4941,139.8095,140.4941,64753.0
2025-02-07 10:10:00,141.58,141.7,141.38,141.5,22859.0,140.4544,140.5734,140.256,140.375,22859.0
2025-02-07 10:15:00,141.51,141.68,141.31,141.51,22713.0,140.3849,140.5536,140.1865,140.3849,22713.0
2025-02-07 10:20:00,141.51,141.7,141.19,141.61,40886.0,140.3849,140.5734,140.0675,140.4841,40886.0
2025-02-07 10:25:00,141.66,141.85,141.65,141.72,24178.0,140.5337,140.7222,140.5238,140.5933,24178.0
2025-02-07 10:30:00,141.67,141.76,141.49,141.76,15068.0,140.5437,140.6329,140.3651,140.6329,15068.0
2025-02-07 10:35:00,141.73,141.94,141.68,141.69,17718.0,140.6032,140.8115,140.5536,140.5635,17718.0
2025-02-07 10:40:00,141.72,141.88,141.59,141.66,11017.0,140.5933,140.752,140.4643,140.5337,11017.0
2025-02-07 10:45:00,141.64,141.65,141.37,141.41,11827.0,140.5139,140.5238,140.246,140.2857,11827.0
2025-02-07 10:50:00,141.41,141.46,140.38,140.52,45772.0,140.2857,140.3353,139.2639,139.4028,45772.0
2025-02-07 10:55:00,140.52,140.98,140.52,140.86,22538.0,139.4028,139.8591,139.4028,139.7401,22538.0
2025-02-07 11:00:00,140.91,140.93,140.4,140.66,20574.0,139.7897,139.8095,139.2838,139.5417,20574.0
2025-02-07 11:05:00,140.72,141.18,140.56,141.17,16057.0,139.6012,140.0575,139.4425,140.0476,16057.0
2025-02-07 11:10:00,141.12,141.34,141.01,141.13,20822.0,139.998,140.2163,139.8889,140.0079,20822.0
2025-02-07 11:15:00,141.15,141.69,141.09,141.53,23920.0,140.0278,140.5635,139.9683,140.4048,23920.0
2025-02-07 11:20:00,141.54,141.73,141.29,141.41,18152.0,140.4147,140.6032,140.1667,140.2857,18152.0
2025-02-07 11:25:00,141.41,141.43,141.2,141.26,19181.0,140.2857,140.3056,140.0774,140.1369,19181.0
2025-02-07 11:30:00,141.25,141.37,141.18,141.31,26615.0,140.127,140.246,140.0575,140.1865,26615.0
2025-02-07 11:35:00,141.29,141.36,141.14,141.29,23197.0,140.1667,140.2361,140.0179,140.1667,23197.0
2025-02-07 11:40:00,141.29,141.3,141.09,141.16,41150.0,140.1667,140.1766,139.9683,140.0377,41150.0
2025-02-07 11:45:00,141.14,141.35,141.03,141.29,27794.0,140.0179,140.2262,139.9087,140.1667,27794.0
2025-02-07 11:50:00,141.29,141.38,141.22,141.23,16966.0,140.1667,140.256,140.0972,140.1072,16966.0
2025-02-07 11:55:00,141.23,141.48,141.2,141.2,66762.0,140.1072,140.3552,140.0774,140.0774,66762.0
2025-02-07 12:00:00,141.16,141.23,141.13,141.15,21024.0,140.0377,140.1072,140.0079,140.0278,21024.0
2025-02-07 12:05:00,141.09,141.43,140.91,141.28,72188.0,139.9683,140.3056,139.7897,140.1568,72188.0
2025-02-07 12:10:00,141.26,141.26,140.99,141.14,17840.0,140.1369,140.1369,139.8691,140.0179,17840.0
2025-02-07 12:15:00,141.14,141.15,140.64,140.93,29200.0,140.0179,140.0278,139.5218,139.8095,29200.0
2025-02-07 12:20:00,140.91,141.23,140.86,140.94,29056.0,139.7897,140.1072,139.7401,139.8195,29056.0
2025-02-07 12:25:00,140.91,141.06,140.89,141.02,6921.0,139.7897,139.9385,139.7699,139.8988,6921.0
2025-02-07 12:30:00,141.04,141.15,141.0,141.07,15055.0,139.9187,140.0278,139.879,139.9484,15055.0
2025-02-07 12:35:00,141.09,141.1,140.9,140.9,7939.0,139.9683,139.9782,139.7798,139.7798,7939.0
2025-02-07 12:40:00,140.92,140.97,140.78,140.9,15288.0,139.7996,139.8492,139.6607,139.7798,15288.0
2025-02-07 12:45:00,140.89,140.93,140.82,140.84,20085.0,139.7699,139.8095,139.7004,139.7203,20085.0
2025-02-07 12:50:00,140.83,140.89,140.67,140.71,17767.0,139.7103,139.7699,139.5516,139.5913,17767.0
2025-02-07 12:55:00,140.71,140.78,140.59,140.59,11094.0,139.5913,139.6607,139.4722,139.4722,11094.0
2025-02-07 13:00:00,140.59,140.75,140.57,140.72,8793.0,139.4722,139.631,139.4524,139.6012,8793.0
2025-02-07 13:05:00,140.72,140.92,140.72,140.78,11343.0,139.6012,139.7996,139.6012,139.6607,11343.0
2025-02-07 13:10:00,140.78,140.82,140.73,140.81,11669.0,139.6607,139.7004,139.6111,139.6905,11669.0
2025-02-07 13:15:00,140.83,140.85,140.75,140.8,8273.0,139.7103,139.7302,139.631,139.6806,8273.0
2025-02-07 13:20:00,140.8,140.83,140.67,140.77,15183.0,139.6806,139.7103,139.5516,139.6508,15183.0
2025-02-07 13:25:00,140.78,140.91,140.77,140.83,18327.0,139.6607,139.7897,139.6508,139.7103,18327.0
2025-02-07 13:30:00,140.82,140.86,140.78,140.84,17258.0,139.7004,139.7401,139.6607,139.7203,17258.0
2025-02-07 13:35:00,140.84,140.91,140.84,140.88,10724.0,139.7203,139.7897,139.7203,139.7599,10724.0
2025-02-07 13:40:00,140.85,140.89,140.42,140.47,21595.0,139.7302,139.7699,139.3036,139.3532,21595.0
2025-02-07 13:45:00,140.49,140.56,140.4,140.52,8567.0,139.373,139.4425,139.2838,139.4028,8567.0
2025-02-07 13:50:00,140.53,140.54,140.34,140.38,8238.0,139.4127,139.4226,139.2242,139.2639,8238.0
2025-02-07 13:55:00,140.39,140.4,140.2,140.21,17207.0,139.2738,139.2838,139.0853,139.0953,17207.0
2025-02-07 14:00:00,140.2,140.32,140.19,140.31,18373.0,139.0853,139.2044,139.0754,139.1945,18373.0
2025-02-07 14:05:00,140.33,140.33,140.18,140.27,9565.0,139.2143,139.2143,139.0655,139.1548,9565.0
2025-02-07 14:10:00,140.28,140.3,140.15,140.21,13295.0,139.1647,139.1845,139.0357,139.0953,13295.0
2025-02-07 14:15:00,140.22,140.38,140.22,140.35,13859.0,139.1052,139.2639,139.1052,139.2341,13859.0
2025-02-07 14:20:00,140.36,140.44,140.27,140.44,8851.0,139.2441,139.3234,139.1548,139.3234,8851.0
2025-02-07 14:25:00,140.47,140.62,140.41,140.41,14060.0,139.3532,139.502,139.2937,139.2937,14060.0
2025-02-07 14:30:00,140.38,140.62,140.35,140.61,14129.0,139.2639,139.502,139.2341,139.4921,14129.0
2025-02-07 14:35:00,140.59,140.6,140.5,140.56,14329.0,139.4722,139.4822,139.383,139.4425,14329.0
2025-02-07 14:40:00,140.58,140.6,140.45,140.53,16715.0,139.4623,139.4822,139.3334,139.4127,16715.0
2025-02-07 14:45:00,140.55,140.56,140.47,140.49,11692.0,139.4326,139.4425,139.3532,139.373,11692.0
2025-02-07 14:50:00,140.47,140.49,140.3,140.3,16177.0,139.3532,139.373,139.1845,139.1845,16177.0
2025-02-07 14:55:00,140.3,140.3,140.17,140.19,16872.0,139.1845,139.1845,139.0556,139.0754,16872.0
2025-02-07 15:00:00,140.19,140.19,140.08,140.15,21200.0,139.0754,139.0754,138.9663,139.0357,21200.0
2025-02-07 15:05:00,140.15,140.31,140.14,140.28,34265.0,139.0357,139.1945,139.0258,139.1647,34265.0
2025-02-07 15:10:00,140.28,140.3,140.15,140.16,17938.0,139.1647,139.1845,139.0357,139.0457,17938.0
2025-02-07 15:15:00,140.15,140.17,140.04,140.14,21626.0,139.0357,139.0556,138.9266,139.0258,21626.0
2025-02-07 15:20:00,140.13,140.18,140.1,140.11,21360.0,139.0159,139.0655,138.9861,138.9961,21360.0
2025-02-07 15:25:00,140.11,140.11,140.03,140.06,14774.0,138.9961,138.9961,138.9167,138.9465,14774.0
2025-02-07 15:30:00,140.07,140.39,140.07,140.38,30986.0,138.9564,139.2738,138.9564,139.2639,30986.0
2025-02-07 15:35:00,140.36,140.39,140.26,140.29,20002.0,139.2441,139.2738,139.1449,139.1746,20002.0
2025-02-07 15:40:00,140.29,140.31,140.17,140.17,17759.0,139.1746,139.1945,139.0556,139.0556,17759.0
2025-02-07 15:45:00,140.18,140.25,140.17,140.24,26051.0,139.0655,139.1349,139.0556,139.125,26051.0
2025-02-07 15:50:00,140.24,140.35,140.14,140.16,44483.0,139.125,139.2341,139.0258,139.0457,44483.0
2025-02-07 15:55:00,140.14,140.16,139.82,139.99,187940.0,139.0258,139.0457,138.7084,138.877,187940.0
2025-02-10 09:30:00,140.25,140.31,138.65,138.73,137814.0,139.1349,139.1945,137.5477,137.627,137814.0
2025-02-10 09:35:00,138.72,138.81,136.73,136.81,181216.0,137.6171,137.7064,135.6429,135.7223,181216.0
2025-02-10 09:40:00,136.81,137.08,136.34,136.42,131642.0,135.7223,135.9901,135.256,135.3354,131642.0
2025-02-10 09:45:00,136.38,137.07,136.28,136.91,45267.0,135.2957,135.9802,135.1965,135.8215,45267.0
2025-02-10 09:50:00,136.91,138.0,136.91,137.95,74366.0,135.8215,136.9028,135.8215,136.8532,74366.0
2025-02-10 09:55:00,137.94,138.27,137.91,138.06,46305.0,136.8433,137.1707,136.8135,136.9624,46305.0
2025-02-10 10:00:00,138.0,138.05,137.69,137.84,49178.0,136.9028,136.9524,136.5953,136.7441,49178.0
2025-02-10 10:05:00,137.87,138.03,137.3,137.31,71283.0,136.7739,136.9326,136.2084,136.2183,71283.0
2025-02-10 10:10:00,137.37,137.49,137.12,137.12,35745.0,136.2778,136.3969,136.0298,136.0298,35745.0
2025-02-10 10:15:00,137.1,137.1,136.79,136.81,32975.0,136.01,136.01,135.7025,135.7223,32975.0
2025-02-10 10:20:00,136.81,136.82,136.27,136.56,81456.0,135.7223,135.7322,135.1866,135.4743,81456.0
2025-02-10 10:25:00,136.53,136.55,136.13,136.5,46134.0,135.4445,135.4644,135.0477,135.4148,46134.0
2025-02-10 10:30:00,136.49,136.67,136.26,136.29,66952.0,135.4048,135.5834,135.1767,135.2064,66952.0
2025-02-10 10:35:00,136.33,136.38,135.87,135.93,70811.0,135.2461,135.2957,134.7898,134.8493,70811.0
2025-02-10 10:40:00,135.97,135.98,135.61,135.77,50064.0,134.889,134.8989,134.5318,134.6906,50064.0
2025-02-10 10:45:00,135.75,135.89,135.64,135.82,37257.0,134.6707,134.8096,134.5616,134.7402,37257.0
2025-02-10 10:50:00,135.84,135.98,135.72,135.84,41636.0,134.76,134.8989,134.641,134.76,41636.0
2025-02-10 10:55:00,135.81,136.11,135.78,136.05,61754.0,134.7302,135.0279,134.7005,134.9683,61754.0
2025-02-10 11:00:00,136.05,136.23,135.93,136.19,42623.0,134.9683,135.1469,134.8493,135.1072,42623.0
2025-02-10 11:05:00,136.2,136.44,136.18,136.41,42645.0,135.1171,135.3552,135.0973,135.3255,42645.0
2025-02-10 11:10:00,136.41,136.5,136.3,136.3,41897.0,135.3255,135.4148,135.2163,135.2163,41897.0
2025-02-10 11:15:00,136.31,136.32,136.0,136.16,37183.0,135.2263,135.2362,134.9187,135.0775,37183.0
2025-02-10 11:20:00,136.2,136.34,136.12,136.33,33997.0,135.1171,135.256,135.0378,135.2461,33997.0
2025-02-10 11:25:00,136.33,136.34,136.16,136.23,19370.0,135.2461,135.256,135.0775,135.1469,19370.0
2025-02-10 11:30:00,136.23,136.24,136.02,136.2,21417.0,135.1469,135.1568,134.9386,135.1171,21417.0
2025-02-10 11:35:00,136.19,136.3,136.14,136.15,27003.0,135.1072,135.2163,135.0576,135.0675,27003.0
2025-02-10 11:40:00,136.16,136.23,136.14,136.19,19902.0,135.0775,135.1469,135.0576,135.1072,19902.0
2025-02-10 11:45:00,136.2,136.26,136.09,136.25,29902.0,135.1171,135.1767,135.008,135.1667,29902.0
2025-02-10 11:50:00,136.28,136.42,136.27,136.3,26979.0,135.1965,135.3354,135.1866,135.2163,26979.0
2025-02-10 11:55:00,136.28,136.35,136.18,136.24,41612.0,135.1965,135.266,135.0973,135.1568,41612.0
2025-02-10 12:00:00,136.23,136.24,136.07,136.14,22608.0,135.1469,135.1568,134.9882,135.0576,22608.0
2025-02-10 12:05:00,136.12,136.13,135.95,135.97,26004.0,135.0378,135.0477,134.8691,134.889,26004.0
2025-02-10 12:10:00,135.97,135.97,135.72,135.86,24553.0,134.889,134.889,134.641,134.7798,24553.0
2025-02-10 12:15:00,135.86,136.03,135.81,136.03,21984.0,134.7798,134.9485,134.7302,134.9485,21984.0
2025-02-10 12:20:00,136.0,136.07,135.9,136.05,12560.0,134.9187,134.9882,134.8195,134.9683,12560.0
2025-02-10 12:25:00,136.07,136.14,135.91,135.94,26212.0,134.9882,135.0576,134.8294,134.8592,26212.0
2025-02-10 12:30:00,135.94,135.96,135.84,135.87,19154.0,134.8592,134.8791,134.76,134.7898,19154.0
2025-02-10 12:35:00,135.87,136.03,135.87,136.01,14427.0,134.7898,134.9485,134.7898,134.9287,14427.0
2025-02-10 12:40:00,136.01,136.26,136.01,136.22,32463.0,134.9287,135.1767,134.9287,135.137,32463.0
2025-02-10 12:45:00,136.22,136.37,136.21,136.37,33404.0,135.137,135.2858,135.1271,135.2858,33404.0
2025-02-10 12:50:00,136.34,136.65,136.26,136.64,23933.0,135.256,135.5636,135.1767,135.5536,23933.0
2025-02-10 12:55:00,136.66,137.08,136.65,137.03,25430.0,135.5735,135.9901,135.5636,135.9405,25430.0
2025-02-10 13:00:00,137.0,137.04,136.86,136.99,31261.0,135.9108,135.9505,135.7719,135.9009,31261.0
2025-02-10 13:05:00,136.97,137.01,136.91,136.98,30003.0,135.881,135.9207,135.8215,135.8909,30003.0
2025-02-10 13:10:00,136.98,137.08,136.95,137.03,25819.0,135.8909,135.9901,135.8612,135.9405,25819.0
2025-02-10 13:15:00,137.03,137.08,136.91,136.93,80659.0,135.9405,135.9901,135.8215,135.8413,80659.0
2025-02-10 13:20:00,136.94,137.02,136.9,136.94,73179.0,135.8513,135.9306,135.8116,135.8513,73179.0
2025-02-10 13:25:00,136.95,137.06,136.89,136.98,26507.0,135.8612,135.9703,135.8017,135.8909,26507.0
2025-02-10 13:30:00,136.98,137.0,136.89,136.93,18715.0,135.8909,135.9108,135.8017,135.8413,18715.0
2025-02-10 13:35:00,136.94,137.13,136.92,137.08,30780.0,135.8513,136.0397,135.8314,135.9901,30780.0
2025-02-10 13:40:00,137.09,137.2,137.09,137.17,25096.0,136.0001,136.1092,136.0001,136.0794,25096.0
2025-02-10 13:45:00,137.16,137.16,136.98,137.01,22650.0,136.0695,136.0695,135.8909,135.9207,22650.0
2025-02-10 13:50:00,137.01,137.14,136.99,137.09,19468.0,135.9207,136.0497,135.9009,136.0001,19468.0
2025-02-10 13:55:00,137.1,137.3,137.1,137.24,24154.0,136.01,136.2084,136.01,136.1489,24154.0
2025-02-10 14:00:00,137.25,137.37,137.12,137.34,32460.0,136.1588,136.2778,136.0298,136.2481,32460.0
2025-02-10 14:05:00,137.31,137.49,137.29,137.49,30325.0,136.2183,136.3969,136.1985,136.3969,30325.0
2025-02-10 14:10:00,137.48,137.59,137.45,137.52,34286.0,136.387,136.4961,136.3572,136.4266,34286.0
2025-02-10 14:15:00,137.52,137.63,137.5,137.58,26607.0,136.4266,136.5358,136.4068,136.4862,26607.0
2025-02-10 14:20:00,137.56,137.72,137.56,137.67,18358.0,136.4663,136.6251,136.4663,136.5755,18358.0
2025-02-10 14:25:00,137.68,137.68,137.5,137.53,21396.0,136.5854,136.5854,136.4068,136.4366,21396.0
2025-02-10 14:30:00,137.54,137.62,137.5,137.52,17618.0,136.4465,136.5259,136.4068,136.4266,17618.0
2025-02-10 14:35:00,137.53,137.53,137.46,137.5,25922.0,136.4366,136.4366,136.3671,136.4068,25922.0
2025-02-10 14:40:00,137.49,137.49,137.29,137.31,28959.0,136.3969,136.3969,136.1985,136.2183,28959.0
2025-02-10 14:45:00,137.31,137.36,137.28,137.35,36286.0,136.2183,136.2679,136.1886,136.258,36286.0
2025-02-10 14:50:00,137.37,137.38,137.29,137.31,38756.0,136.2778,136.2878,136.1985,136.2183,38756.0
2025-02-10 14:55:00,137.31,137.37,137.22,137.22,36323.0,136.2183,136.2778,136.129,136.129,36323.0
2025-02-10 15:00:00,137.2,137.33,137.17,137.29,34709.0,136.1092,136.2382,136.0794,136.1985,34709.0
2025-02-10 15:05:00,137.3,137.53,137.3,137.46,47239.0,136.2084,136.4366,136.2084,136.3671,47239.0
2025-02-10 15:10:00,137.47,137.52,137.45,137.49,13976.0,136.377,136.4266,136.3572,136.3969,13976.0
2025-02-10 15:15:00,137.5,137.5,137.4,137.47,31816.0,136.4068,136.4068,136.3076,136.377,31816.0
2025-02-10 15:20:00,137.46,137.46,137.27,137.28,37826.0,136.3671,136.3671,136.1786,136.1886,37826.0
2025-02-10 15:25:00,137.28,137.29,137.19,137.22,31968.0,136.1886,136.1985,136.0993,136.129,31968.0
2025-02-10 15:30:00,137.22,137.31,137.18,137.29,35536.0,136.129,136.2183,136.0894,136.1985,35536.0
2025-02-10 15:35:00,137.28,137.47,137.23,137.47,41075.0,136.1886,136.377,136.139,136.377,41075.0
2025-02-10 15:40:00,137.48,137.52,137.44,137.48,45095.0,136.387,136.4266,136.3473,136.387,45095.0
2025-02-10 15:45:00,137.49,137.65,137.47,137.65,40911.0,136.3969,136.5556,136.377,136.5556,40911.0
2025-02-10 15:50:00,137.63,137.68,137.15,137.21,146652.0,136.5358,136.5854,136.0596,136.1191,146652.0
2025-02-10 15:55:00,137.21,137.35,137.06,137.34,273989.0,136.1191,136.258,135.9703,136.2481,273989.0
2025-02-11 09:30:00,136.81,137.09,136.23,136.35,114211.0,135.7223,136.0001,135.1469,135.266,114211.0
2025-02-11 09:35:00,136.31,136.62,136.12,136.19,79386.0,135.2263,135.5338,135.0378,135.1072,79386.0
2025-02-11 09:40:00,136.24,136.44,136.15,136.4,43358.0,135.1568,135.3552,135.0675,135.3156,43358.0
2025-02-11 09:45:00,136.28,136.41,135.99,136.28,47080.0,135.1965,135.3255,134.9088,135.1965,47080.0
2025-02-11 09:50:00,136.28,136.46,135.99,136.18,25694.0,135.1965,135.3751,134.9088,135.0973,25694.0
2025-02-11 09:55:00,136.21,136.36,136.14,136.18,16368.0,135.1271,135.2759,135.0576,135.0973,16368.0
2025-02-11 10:00:00,136.17,136.4,135.95,135.97,47880.0,135.0874,135.3156,134.8691,134.889,47880.0
2025-02-11 10:05:00,135.9,135.9,135.65,135.72,51408.0,134.8195,134.8195,134.5715,134.641,51408.0
2025-02-11 10:10:00,135.72,135.72,135.53,135.6,47812.0,134.641,134.641,134.4525,134.5219,47812.0
2025-02-11 10:15:00,135.58,135.67,135.43,135.62,75925.0,134.5021,134.5914,134.3533,134.5418,75925.0
2025-02-11 10:20:00,135.65,135.95,135.64,135.89,21120.0,134.5715,134.8691,134.5616,134.8096,21120.0
2025-02-11 10:25:00,135.89,135.95,135.76,135.89,18900.0,134.8096,134.8691,134.6806,134.8096,18900.0
2025-02-11 10:30:00,135.92,136.05,135.86,136.0,23397.0,134.8394,134.9683,134.7798,134.9187,23397.0
2025-02-11 10:35:00,135.99,136.47,135.99,136.42,24394.0,134.9088,135.385,134.9088,135.3354,24394.0
2025-02-11 10:40:00,136.4,136.63,136.35,136.57,26381.0,135.3156,135.5437,135.266,135.4842,26381.0
2025-02-11 10:45:00,136.61,136.64,135.95,136.0,38880.0,135.5239,135.5536,134.8691,134.9187,38880.0
2025-02-11 10:50:00,136.0,136.2,135.94,136.18,46967.0,134.9187,135.1171,134.8592,135.0973,46967.0
2025-02-11 10:55:00,136.21,136.22,136.02,136.07,22399.0,135.1271,135.137,134.9386,134.9882,22399.0
2025-02-11 11:00:00,136.09,136.15,136.04,136.11,25445.0,135.008,135.0675,134.9584,135.0279,25445.0
2025-02-11 11:05:00,136.08,136.17,136.03,136.04,17988.0,134.9981,135.0874,134.9485,134.9584,17988.0
2025-02-11 11:10:00,136.09,136.12,135.95,136.1,31533.0,135.008,135.0378,134.8691,135.0179,31533.0
2025-02-11 11:15:00,136.11,136.28,136.02,136.28,36362.0,135.0279,135.1965,134.9386,135.1965,36362.0
2025-02-11 11:20:00,136.3,136.31,136.02,136.16,23392.0,135.2163,135.2263,134.9386,135.0775,23392.0
2025-02-11 11:25:00,136.15,136.19,135.73,135.76,20121.0,135.0675,135.1072,134.6509,134.6806,20121.0
2025-02-11 11:30:00,135.76,135.79,135.7,135.75,28053.0,134.6806,134.7104,134.6211,134.6707,28053.0
2025-02-11 11:35:00,135.75,136.03,135.72,136.02,30710.0,134.6707,134.9485,134.641,134.9386,30710.0
2025-02-11 11:40:00,136.03,136.05,135.91,135.97,12651.0,134.9485,134.9683,134.8294,134.889,12651.0
2025-02-11 11:45:00,135.98,136.02,135.92,135.95,19393.0,134.8989,134.9386,134.8394,134.8691,19393.0
2025-02-11 11:50:00,135.93,135.95,135.86,135.89,21032.0,134.8493,134.8691,134.7798,134.8096,21032.0
2025-02-11 11:55:00,135.86,135.95,135.81,135.82,21256.0,134.7798,134.8691,134.7302,134.7402,21256.0
2025-02-11 12:00:00,135.81,135.82,135.61,135.8,29441.0,134.7302,134.7402,134.5318,134.7203,29441.0
2025-02-11 12:05:00,135.84,136.01,135.84,135.98,19354.0,134.76,134.9287,134.76,134.8989,19354.0
2025-02-11 12:10:00,135.96,136.19,135.96,136.15,17460.0,134.8791,135.1072,134.8791,135.0675,17460.0
2025-02-11 12:15:00,136.13,136.27,136.12,136.26,16984.0,135.0477,135.1866,135.0378,135.1767,16984.0
2025-02-11 12:20:00,136.25,136.34,136.24,136.34,10537.0,135.1667,135.256,135.1568,135.256,10537.0
2025-02-11 12:25:00,136.33,136.34,136.27,136.3,18767.0,135.2461,135.256,135.1866,135.2163,18767.0
2025-02-11 12:30:00,136.29,136.43,136.28,136.32,13479.0,135.2064,135.3453,135.1965,135.2362,13479.0
2025-02-11 12:35:00,136.32,136.33,136.26,136.26,16416.0,135.2362,135.2461,135.1767,135.1767,16416.0
2025-02-11 12:40:00,136.26,136.33,136.17,136.19,44907.0,135.1767,135.2461,135.0874,135.1072,44907.0
2025-02-11 12:45:00,136.19,136.27,136.19,136.21,13526.0,135.1072,135.1866,135.1072,135.1271,13526.0
2025-02-11 12:50:00,136.21,136.21,136.05,136.15,24342.0,135.1271,135.1271,134.9683,135.0675,24342.0
2025-02-11 12:55:00,136.15,136.15,136.05,136.09,11989.0,135.0675,135.0675,134.9683,135.008,11989.0
2025-02-11 13:00:00,136.07,136.1,136.02,136.06,10546.0,134.9882,135.0179,134.9386,134.9783,10546.0
2025-02-11 13:05:00,136.09,136.37,136.07,136.35,18014.0,135.008,135.2858,134.9882,135.266,18014.0
2025-02-11 13:10:00,136.38,136.49,136.38,136.43,12521.0,135.2957,135.4048,135.2957,135.3453,12521.0
2025-02-11 13:15:00,136.41,136.51,136.34,136.51,24096.0,135.3255,135.4247,135.256,135.4247,24096.0
2025-02-11 13:20:00,136.53,136.73,136.53,136.71,31998.0,135.4445,135.6429,135.4445,135.6231,31998.0
2025-02-11 13:25:00,136.71,136.8,136.71,136.76,27004.0,135.6231,135.7124,135.6231,135.6727,27004.0
2025-02-11 13:30:00,136.78,136.98,136.78,136.9,26194.0,135.6925,135.8909,135.6925,135.8116,26194.0
2025-02-11 13:35:00,136.91,137.05,136.87,136.98,26024.0,135.8215,135.9604,135.7818,135.8909,26024.0
2025-02-11 13:40:00,136.96,137.06,136.94,137.03,13929.0,135.8711,135.9703,135.8513,135.9405,13929.0
2025-02-11 13:45:00,137.03,137.14,137.03,137.12,9543.0,135.9405,136.0497,135.9405,136.0298,9543.0
2025-02-11 13:50:00,137.09,137.09,136.98,136.99,10992.0,136.0001,136.0001,135.8909,135.9009,10992.0
2025-02-11 13:55:00,136.99,137.05,136.95,137.0,17240.0,135.9009,135.9604,135.8612,135.9108,17240.0
2025-02-11 14:00:00,136.99,137.1,136.92,137.09,19529.0,135.9009,136.01,135.8314,136.0001,19529.0
2025-02-11 14:05:00,137.09,137.1,137.01,137.06,14561.0,136.0001,136.01,135.9207,135.9703,14561.0
2025-02-11 14:10:00,137.07,137.14,136.99,137.1,17760.0,135.9802,136.0497,135.9009,136.01,17760.0
2025-02-11 14:15:00,137.1,137.19,137.09,137.19,18168.0,136.01,136.0993,136.0001,136.0993,18168.0
2025-02-11 14:20:00,137.18,137.32,137.15,137.31,19277.0,136.0894,136.2282,136.0596,136.2183,19277.0
2025-02-11 14:25:00,137.3,137.34,137.25,137.31,22459.0,136.2084,136.2481,136.1588,136.2183,22459.0
2025-02-11 14:30:00,137.31,137.35,137.26,137.26,24671.0,136.2183,136.258,136.1687,136.1687,24671.0
2025-02-11 14:35:00,137.27,137.42,137.25,137.36,25946.0,136.1786,136.3274,136.1588,136.2679,25946.0
2025-02-11 14:40:00,137.39,137.71,137.37,137.59,47403.0,136.2977,136.6151,136.2778,136.4961,47403.0
2025-02-11 14:45:00,137.59,137.63,137.43,137.5,22487.0,136.4961,136.5358,136.3374,136.4068,22487.0
2025-02-11 14:50:00,137.52,137.57,137.5,137.57,14791.0,136.4266,136.4763,136.4068,136.4763,14791.0
2025-02-11 14:55:00,137.57,137.66,137.54,137.63,15483.0,136.4763,136.5655,136.4465,136.5358,15483.0
2025-02-11 15:00:00,137.63,137.83,137.55,137.76,54079.0,136.5358,136.7342,136.4564,136.6647,54079.0
2025-02-11 15:05:00,137.76,138.06,137.75,138.02,55250.0,136.6647,136.9624,136.6548,136.9227,55250.0
2025-02-11 15:10:00,138.02,138.21,137.9,137.92,58844.0,136.9227,137.1112,136.8036,136.8235,58844.0
2025-02-11 15:15:00,137.93,137.95,137.61,137.76,32544.0,136.8334,136.8532,136.5159,136.6647,32544.0
2025-02-11 15:20:00,137.76,137.9,137.73,137.86,37822.0,136.6647,136.8036,136.635,136.7639,37822.0
2025-02-11 15:25:00,137.86,138.03,137.8,137.82,63486.0,136.7639,136.9326,136.7044,136.7243,63486.0
2025-02-11 15:30:00,137.81,137.87,137.75,137.76,40255.0,136.7143,136.7739,136.6548,136.6647,40255.0
2025-02-11 15:35:00,137.75,137.82,137.7,137.74,24894.0,136.6548,136.7243,136.6052,136.6449,24894.0
2025-02-11 15:40:00,137.72,137.98,137.7,137.96,45708.0,136.6251,136.883,136.6052,136.8632,45708.0
2025-02-11 15:45:00,137.96,137.97,137.58,137.59,72339.0,136.8632,136.8731,136.4862,136.4961,72339.0
2025-02-11 15:50:00,137.56,137.83,137.3,137.74,125760.0,136.4663,136.7342,136.2084,136.6449,125760.0
2025-02-11 15:55:00,137.73,137.84,137.57,137.81,263243.0,136.635,136.7441,136.4763,136.7143,263243.0
2025-02-12 09:30:00,136.08,136.84,135.79,136.67,88935.0,134.9981,135.7521,134.7104,135.5834,88935.0
2025-02-12 09:35:00,136.75,136.82,136.18,136.22,42207.0,135.6628,135.7322,135.0973,135.137,42207.0
2025-02-12 09:40:00,136.14,136.19,135.81,135.91,18499.0,135.0576,135.1072,134.7302,134.8294,18499.0
2025-02-12 09:45:00,135.88,136.37,135.8,136.35,51656.0,134.7997,135.2858,134.7203,135.266,51656.0
2025-02-12 09:50:00,136.36,136.36,135.98,136.31,42539.0,135.2759,135.2759,134.8989,135.2263,42539.0
2025-02-12 09:55:00,136.3,136.34,136.07,136.28,14345.0,135.2163,135.256,134.9882,135.1965,14345.0
2025-02-12 10:00:00,136.33,136.46,135.6,135.61,54061.0,135.2461,135.3751,134.5219,134.5318,54061.0
2025-02-12 10:05:00,135.61,136.21,135.61,135.93,61031.0,134.5318,135.1271,134.5318,134.8493,61031.0
2025-02-12 10:10:00,135.96,136.16,135.8,136.06,17141.0,134.8791,135.0775,134.7203,134.9783,17141.0
2025-02-12 10:15:00,136.07,136.32,136.01,136.23,23380.0,134.9882,135.2362,134.9287,135.1469,23380.0
2025-02-12 10:20:00,136.27,136.3,135.97,136.06,18132.0,135.1866,135.2163,134.889,134.9783,18132.0
2025-02-12 10:25:00,136.05,136.24,135.96,136.0,21241.0,134.9683,135.1568,134.8791,134.9187,21241.0
2025-02-12 10:30:00,135.97,136.02,135.85,135.93,17692.0,134.889,134.9386,134.7699,134.8493,17692.0
2025-02-12 10:35:00,135.88,136.45,135.87,136.37,40806.0,134.7997,135.3652,134.7898,135.2858,40806.0
2025-02-12 10:40:00,136.36,136.42,136.22,136.36,14808.0,135.2759,135.3354,135.137,135.2759,14808.0
2025-02-12 10:45:00,136.37,136.41,136.13,136.22,23124.0,135.2858,135.3255,135.0477,135.137,23124.0
2025-02-12 10:50:00,136.25,136.48,136.18,136.46,22088.0,135.1667,135.3949,135.0973,135.3751,22088.0
2025-02-12 10:55:00,136.49,136.62,136.41,136.58,17396.0,135.4048,135.5338,135.3255,135.4941,17396.0
2025-02-12 11:00:00,136.56,136.57,136.24,136.33,38306.0,135.4743,135.4842,135.1568,135.2461,38306.0
2025-02-12 11:05:00,136.31,136.32,136.06,136.12,17958.0,135.2263,135.2362,134.9783,135.0378,17958.0
2025-02-12 11:10:00,136.13,136.15,135.89,135.89,28480.0,135.0477,135.0675,134.8096,134.8096,28480.0
2025-02-12 11:15:00,135.86,135.94,135.77,135.89,26436.0,134.7798,134.8592,134.6906,134.8096,26436.0
2025-02-12 11:20:00,135.87,135.96,135.83,135.87,35925.0,134.7898,134.8791,134.7501,134.7898,35925.0
2025-02-12 11:25:00,135.88,135.88,135.67,135.88,50888.0,134.7997,134.7997,134.5914,134.7997,50888.0
2025-02-12 11:30:00,135.91,136.08,135.9,136.03,21817.0,134.8294,134.9981,134.8195,134.9485,21817.0
2025-02-12 11:35:00,136.05,136.23,136.04,136.17,20455.0,134.9683,135.1469,134.9584,135.0874,20455.0
2025-02-12 11:40:00,136.17,136.28,136.08,136.26,17416.0,135.0874,135.1965,134.9981,135.1767,17416.0
2025-02-12 11:45:00,136.26,136.26,136.03,136.21,15431.0,135.1767,135.1767,134.9485,135.1271,15431.0
2025-02-12 11:50:00,136.16,136.47,136.15,136.46,20529.0,135.0775,135.385,135.0675,135.3751,20529.0
2025-02-12 11:55:00,136.48,136.68,136.4,136.68,40535.0,135.3949,135.5933,135.3156,135.5933,40535.0
2025-02-12 12:00:00,136.67,136.78,136.56,136.62,34647.0,135.5834,135.6925,135.4743,135.5338,34647.0
2025-02-12 12:05:00,136.61,136.63,136.37,136.56,15604.0,135.5239,135.5437,135.2858,135.4743,15604.0
2025-02-12 12:10:00,136.57,136.81,136.43,136.73,21059.0,135.4842,135.7223,135.3453,135.6429,21059.0
2025-02-12 12:15:00,136.71,136.85,136.71,136.84,15416.0,135.6231,135.762,135.6231,135.7521,15416.0
2025-02-12 12:20:00,136.84,136.98,136.79,136.89,28632.0,135.7521,135.8909,135.7025,135.8017,28632.0
2025-02-12 12:25:00,136.89,136.95,136.83,136.92,12396.0,135.8017,135.8612,135.7421,135.8314,12396.0
2025-02-12 12:30:00,136.92,136.97,136.8,136.86,25907.0,135.8314,135.881,135.7124,135.7719,25907.0
2025-02-12 12:35:00,136.87,136.93,136.77,136.78,18016.0,135.7818,135.8413,135.6826,135.6925,18016.0
2025-02-12 12:40:00,136.78,136.78,136.52,136.62,21349.0,135.6925,135.6925,135.4346,135.5338,21349.0
2025-02-12 12:45:00,136.62,136.85,136.6,136.78,36906.0,135.5338,135.762,135.514,135.6925,36906.0
2025-02-12 12:50:00,136.77,136.92,136.76,136.89,14541.0,135.6826,135.8314,135.6727,135.8017,14541.0
2025-02-12 12:55:00,136.86,136.97,136.86,136.92,15822.0,135.7719,135.881,135.7719,135.8314,15822.0
2025-02-12 13:00:00,136.9,136.98,136.89,136.96,11713.0,135.8116,135.8909,135.8017,135.8711,11713.0
2025-02-12 13:05:00,136.97,137.02,136.86,136.92,18954.0,135.881,135.9306,135.7719,135.8314,18954.0
2025-02-12 13:10:00,136.9,137.16,136.9,137.14,13221.0,135.8116,136.0695,135.8116,136.0497,13221.0
2025-02-12 13:15:00,137.14,137.17,137.04,137.09,10398.0,136.0497,136.0794,135.9505,136.0001,10398.0
2025-02-12 13:20:00,137.09,137.13,137.02,137.06,14771.0,136.0001,136.0397,135.9306,135.9703,14771.0
2025-02-12 13:25:00,137.11,137.16,137.0,137.09,15354.0,136.0199,136.0695,135.9108,136.0001,15354.0
2025-02-12 13:30:00,137.07,137.17,137.05,137.06,15313.0,135.9802,136.0794,135.9604,135.9703,15313.0
2025-02-12 13:35:00,137.06,137.28,137.02,137.23,19971.0,135.9703,136.1886,135.9306,136.139,19971.0
2025-02-12 13:40:00,137.22,137.25,137.1,137.13,17496.0,136.129,136.1588,136.01,136.0397,17496.0
2025-02-12 13:45:00,137.13,137.21,137.1,137.1,11900.0,136.0397,136.1191,136.01,136.01,11900.0
2025-02-12 13:50:00,137.11,137.19,137.1,137.16,13093.0,136.0199,136.0993,136.01,136.0695,13093.0
2025-02-12 13:55:00,137.17,137.2,137.11,137.13,15093.0,136.0794,136.1092,136.0199,136.0397,15093.0
2025-02-12 14:00:00,137.13,137.15,136.92,136.93,53489.0,136.0397,136.0596,135.8314,135.8413,53489.0
2025-02-12 14:05:00,136.91,137.1,136.88,137.04,30313.0,135.8215,136.01,135.7917,135.9505,30313.0
2025-02-12 14:10:00,137.04,137.04,136.97,137.01,14469.0,135.9505,135.9505,135.881,135.9207,14469.0
2025-02-12 14:15:00,137.0,137.01,136.91,136.95,20301.0,135.9108,135.9207,135.8215,135.8612,20301.0
2025-02-12 14:20:00,136.94,137.07,136.93,136.99,36237.0,135.8513,135.9802,135.8413,135.9009,36237.0
2025-02-12 14:25:00,136.97,137.01,136.87,136.93,30253.0,135.881,135.9207,135.7818,135.8413,30253.0
2025-02-12 14:30:00,136.93,136.95,136.8,136.83,25469.0,135.8413,135.8612,135.7124,135.7421,25469.0
2025-02-12 14:35:00,136.84,137.06,136.82,136.97,13492.0,135.7521,135.9703,135.7322,135.881,13492.0
2025-02-12 14:40:00,137.0,137.01,136.95,136.97,8684.0,135.9108,135.9207,135.8612,135.881,8684.0
2025-02-12 14:45:00,136.98,137.17,136.96,137.13,46220.0,135.8909,136.0794,135.8711,136.0397,46220.0
2025-02-12 14:50:00,137.14,137.14,136.92,137.0,23939.0,136.0497,136.0497,135.8314,135.9108,23939.0
2025-02-12 14:55:00,136.99,137.01,136.9,136.92,18496.0,135.9009,135.9207,135.8116,135.8314,18496.0
2025-02-12 15:00:00,136.94,136.96,136.74,136.79,17673.0,135.8513,135.8711,135.6528,135.7025,17673.0
2025-02-12 15:05:00,136.78,136.9,136.76,136.81,28669.0,135.6925,135.8116,135.6727,135.7223,28669.0
2025-02-12 15:10:00,136.82,136.97,136.81,136.94,13201.0,135.7322,135.881,135.7223,135.8513,13201.0
2025-02-12 15:15:00,136.93,137.02,136.91,136.97,26310.0,135.8413,135.9306,135.8215,135.881,26310.0
2025-02-12 15:20:00,136.98,137.0,136.89,136.89,17988.0,135.8909,135.9108,135.8017,135.8017,17988.0
2025-02-12 15:25:00,136.9,136.9,136.58,136.6,20834.0,135.8116,135.8116,135.4941,135.514,20834.0
2025-02-12 15:30:00,136.59,136.68,136.57,136.64,24964.0,135.504,135.5933,135.4842,135.5536,24964.0
2025-02-12 15:35:00,136.66,136.87,136.62,136.84,25397.0,135.5735,135.7818,135.5338,135.7521,25397.0
2025-02-12 15:40:00,136.85,136.91,136.61,136.62,43818.0,135.762,135.8215,135.5239,135.5338,43818.0
2025-02-12 15:45:00,136.61,136.64,136.5,136.55,54260.0,135.5239,135.5536,135.4148,135.4644,54260.0
2025-02-12 15:50:00,136.56,136.75,136.49,136.66,63124.0,135.4743,135.6628,135.4048,135.5735,63124.0
2025-02-12 15:55:00,136.68,137.22,136.68,137.09,222573.0,135.5933,136.129,135.5933,136.0001,222573.0
2025-02-13 09:30:00,137.97,138.11,137.15,137.5,167907.0,136.8731,137.012,136.0596,136.4068,167907.0
2025-02-13 09:35:00,137.5,137.66,137.36,137.52,24374.0,136.4068,136.5655,136.2679,136.4266,24374.0
2025-02-13 09:40:00,137.56,137.79,137.36,137.78,21120.0,136.4663,136.6945,136.2679,136.6846,21120.0
2025-02-13 09:45:00,137.77,137.9,137.26,137.5,27839.0,136.6747,136.8036,136.1687,136.4068,27839.0
2025-02-13 09:50:00,137.44,137.56,137.29,137.49,17180.0,136.3473,136.4663,136.1985,136.3969,17180.0
2025-02-13 09:55:00,137.48,137.53,137.19,137.38,22618.0,136.387,136.4366,136.0993,136.2878,22618.0
2025-02-13 10:00:00,137.41,137.46,137.13,137.19,18172.0,136.3175,136.3671,136.0397,136.0993,18172.0
2025-02-13 10:05:00,137.24,137.34,137.12,137.2,11811.0,136.1489,136.2481,136.0298,136.1092,11811.0
2025-02-13 10:10:00,137.19,137.26,136.8,136.83,32708.0,136.0993,136.1687,135.7124,135.7421,32708.0
2025-02-13 10:15:00,136.8,136.92,136.77,136.92,46040.0,135.7124,135.8314,135.6826,135.8314,46040.0
2025-02-13 10:20:00,136.94,137.02,136.78,136.84,24591.0,135.8513,135.9306,135.6925,135.7521,24591.0
2025-02-13 10:25:00,136.82,136.83,136.67,136.79,22598.0,135.7322,135.7421,135.5834,135.7025,22598.0
2025-02-13 10:30:00,136.75,136.76,136.45,136.47,22806.0,135.6628,135.6727,135.3652,135.385,22806.0
2025-02-13 10:35:00,136.5,136.59,136.37,136.43,22327.0,135.4148,135.504,135.2858,135.3453,22327.0
2025-02-13 10:40:00,136.43,136.65,136.35,136.5,22338.0,135.3453,135.5636,135.266,135.4148,22338.0
2025-02-13 10:45:00,136.49,136.7,136.4,136.64,16006.0,135.4048,135.6132,135.3156,135.5536,16006.0
2025-02-13 10:50:00,136.68,136.74,136.6,136.71,16191.0,135.5933,135.6528,135.514,135.6231,16191.0
2025-02-13 10:55:00,136.71,136.81,136.6,136.81,20417.0,135.6231,135.7223,135.514,135.7223,20417.0
2025-02-13 11:00:00,136.81,136.82,136.61,136.71,13646.0,135.7223,135.7322,135.5239,135.6231,13646.0
2025-02-13 11:05:00,136.74,136.96,136.73,136.81,28623.0,135.6528,135.8711,135.6429,135.7223,28623.0
2025-02-13 11:10:00,136.82,136.91,136.77,136.89,11634.0,135.7322,135.8215,135.6826,135.8017,11634.0
2025-02-13 11:15:00,136.9,136.98,136.81,136.94,11770.0,135.8116,135.8909,135.7223,135.8513,11770.0
2025-02-13 11:20:00,136.94,137.03,136.89,137.0,10212.0,135.8513,135.9405,135.8017,135.9108,10212.0
2025-02-13 11:25:00,137.0,137.02,136.93,136.97,16128.0,135.9108,135.9306,135.8413,135.881,16128.0
2025-02-13 11:30:00,136.97,137.06,136.92,137.02,12710.0,135.881,135.9703,135.8314,135.9306,12710.0
2025-02-13 11:35:00,136.98,137.01,136.87,136.88,8940.0,135.8909,135.9207,135.7818,135.7917,8940.0
2025-02-13 11:40:00,136.88,136.95,136.83,136.84,14773.0,135.7917,135.8612,135.7421,135.7521,14773.0
2025-02-13 11:45:00,136.84,137.06,136.75,137.04,20837.0,135.7521,135.9703,135.6628,135.9505,20837.0
2025-02-13 11:50:00,137.04,137.09,136.98,137.02,12218.0,135.9505,136.0001,135.8909,135.9306,12218.0
2025-02-13 11:55:00,137.02,137.05,136.88,137.01,14559.0,135.9306,135.9604,135.7917,135.9207,14559.0
2025-02-13 12:00:00,137.02,137.13,136.97,137.13,14832.0,135.9306,136.0397,135.881,136.0397,14832.0
2025-02-13 12:05:00,137.11,137.11,136.97,136.97,10717.0,136.0199,136.0199,135.881,135.881,10717.0
2025-02-13 12:10:00,136.98,137.0,136.77,136.77,15505.0,135.8909,135.9108,135.6826,135.6826,15505.0
2025-02-13 12:15:00,136.78,136.89,136.74,136.82,13685.0,135.6925,135.8017,135.6528,135.7322,13685.0
2025-02-13 12:20:00,136.84,137.0,136.84,136.97,10784.0,135.7521,135.9108,135.7521,135.881,10784.0
2025-02-13 12:25:00,136.95,136.96,136.89,136.96,20843.0,135.8612,135.8711,135.8017,135.8711,20843.0
2025-02-13 12:30:00,136.97,137.0,136.95,136.97,8256.0,135.881,135.9108,135.8612,135.881,8256.0
2025-02-13 12:35:00,136.97,137.0,136.9,136.9,13259.0,135.881,135.9108,135.8116,135.8116,13259.0
2025-02-13 12:40:00,136.9,136.9,136.57,136.58,17581.0,135.8116,135.8116,135.4842,135.4941,17581.0
2025-02-13 12:45:00,136.6,136.71,136.48,136.54,44038.0,135.514,135.6231,135.3949,135.4544,44038.0
2025-02-13 12:50:00,136.56,136.66,136.54,136.66,9052.0,135.4743,135.5735,135.4544,135.5735,9052.0
2025-02-13 12:55:00,136.66,136.71,136.43,136.58,11518.0,135.5735,135.6231,135.3453,135.4941,11518.0
2025-02-13 13:00:00,136.61,136.61,136.49,136.53,11753.0,135.5239,135.5239,135.4048,135.4445,11753.0
2025-02-13 13:05:00,136.53,136.58,136.5,136.5,5864.0,135.4445,135.4941,135.4148,135.4148,5864.0
2025-02-13 13:10:00,136.51,136.68,136.47,136.56,18142.0,135.4247,135.5933,135.385,135.4743,18142.0
2025-02-13 13:15:00,136.56,136.71,136.48,136.53,14962.0,135.4743,135.6231,135.3949,135.4445,14962.0
2025-02-13 13:20:00,136.52,136.79,136.52,136.76,7435.0,135.4346,135.7025,135.4346,135.6727,7435.0
2025-02-13 13:25:00,136.79,136.92,136.78,136.87,8471.0,135.7025,135.8314,135.6925,135.7818,8471.0
2025-02-13 13:30:00,136.9,136.93,136.86,136.89,7573.0,135.8116,135.8413,135.7719,135.8017,7573.0
2025-02-13 13:35:00,136.89,137.0,136.86,136.99,19864.0,135.8017,135.9108,135.7719,135.9009,19864.0
2025-02-13 13:40:00,137.0,137.02,136.65,136.88,50385.0,135.9108,135.9306,135.5636,135.7917,50385.0
2025-02-13 13:45:00,136.81,136.97,136.8,136.9,11815.0,135.7223,135.881,135.7124,135.8116,11815.0
2025-02-13 13:50:00,136.92,136.98,136.74,136.94,18760.0,135.8314,135.8909,135.6528,135.8513,18760.0
2025-02-13 13:55:00,136.94,137.1,136.87,137.08,8750.0,135.8513,136.01,135.7818,135.9901,8750.0
2025-02-13 14:00:00,137.07,137.21,137.01,137.21,15118.0,135.9802,136.1191,135.9207,136.1191,15118.0
2025-02-13 14:05:00,137.16,137.31,137.13,137.25,9071.0,136.0695,136.2183,136.0397,136.1588,9071.0
2025-02-13 14:10:00,137.24,137.26,137.12,137.19,10823.0,136.1489,136.1687,136.0298,136.0993,10823.0
2025-02-13 14:15:00,137.23,137.35,137.21,137.28,11777.0,136.139,136.258,136.1191,136.1886,11777.0
2025-02-13 14:20:00,137.27,137.44,137.27,137.37,34229.0,136.1786,136.3473,136.1786,136.2778,34229.0
2025-02-13 14:25:00,137.37,137.5,137.35,137.48,37870.0,136.2778,136.4068,136.258,136.387,37870.0
2025-02-13 14:30:00,137.48,137.7,137.45,137.62,28985.0,136.387,136.6052,136.3572,136.5259,28985.0
2025-02-13 14:35:00,137.61,137.67,137.55,137.61,13294.0,136.5159,136.5755,136.4564,136.5159,13294.0
2025-02-13 14:40:00,137.61,137.62,137.51,137.51,7366.0,136.5159,136.5259,136.4167,136.4167,7366.0
2025-02-13 14:45:00,137.52,137.62,137.5,137.56,17201.0,136.4266,136.5259,136.4068,136.4663,17201.0
2025-02-13 14:50:00,137.6,137.7,137.6,137.65,30625.0,136.506,136.6052,136.506,136.5556,30625.0
2025-02-13 14:55:00,137.68,137.7,137.49,137.52,14160.0,136.5854,136.6052,136.3969,136.4266,14160.0
2025-02-13 15:00:00,137.53,137.66,137.52,137.59,12039.0,136.4366,136.5655,136.4266,136.4961,12039.0
2025-02-13 15:05:00,137.58,137.62,137.44,137.45,21017.0,136.4862,136.5259,136.3473,136.3572,21017.0
2025-02-13 15:10:00,137.43,137.49,137.37,137.47,27604.0,136.3374,136.3969,136.2778,136.377,27604.0
2025-02-13 15:15:00,137.47,137.48,137.34,137.4,31482.0,136.377,136.387,136.2481,136.3076,31482.0
2025-02-13 15:20:00,137.4,137.41,137.19,137.21,30932.0,136.3076,136.3175,136.0993,136.1191,30932.0
2025-02-13 15:25:00,137.23,137.31,137.13,137.3,41701.0,136.139,136.2183,136.0397,136.2084,41701.0
2025-02-13 15:30:00,137.28,137.42,137.28,137.33,25207.0,136.1886,136.3274,136.1886,136.2382,25207.0
2025-02-13 15:35:00,137.34,137.55,137.33,137.55,27639.0,136.2481,136.4564,136.2382,136.4564,27639.0
2025-02-13 15:40:00,137.56,137.56,137.35,137.37,30374.0,136.4663,136.4663,136.258,136.2778,30374.0
2025-02-13 15:45:00,137.35,137.41,137.25,137.25,30945.0,136.258,136.3175,136.1588,136.1588,30945.0
2025-02-13 15:50:00,137.27,137.44,137.26,137.31,72014.0,136.1786,136.3473,136.1687,136.2183,72014.0
2025-02-13 15:55:00,137.3,137.37,136.82,136.86,346794.0,136.2084,136.2778,135.7322,135.7719,346794.0
2025-02-14 09:30:00,136.45,137.54,136.45,137.13,142399.0,135.3652,136.4465,135.3652,136.0397,142399.0
2025-02-14 09:35:00,137.12,137.12,136.47,137.02,39131.0,136.0298,136.0298,135.385,135.9306,39131.0
2025-02-14 09:40:00,137.03,137.8,137.03,137.71,31262.0,135.9405,136.7044,135.9405,136.6151,31262.0
2025-02-14 09:45:00,137.7,137.78,137.55,137.77,30507.0,136.6052,136.6846,136.4564,136.6747,30507.0
2025-02-14 09:50:00,137.71,138.2,137.65,137.96,63397.0,136.6151,137.1012,136.5556,136.8632,63397.0
2025-02-14 09:55:00,137.96,138.75,137.86,138.71,176103.0,136.8632,137.6469,136.7639,137.6072,176103.0
2025-02-14 10:00:00,138.71,138.89,138.52,138.64,283547.0,137.6072,137.7858,137.4187,137.5377,283547.0
2025-02-14 10:05:00,138.65,139.03,138.32,138.99,170929.0,137.5477,137.9246,137.2203,137.885,170929.0
2025-02-14 10:10:00,138.99,138.99,138.28,138.38,72636.0,137.885,137.885,137.1806,137.2798,72636.0
2025-02-14 10:15:00,138.37,138.48,138.25,138.46,42685.0,137.2699,137.379,137.1508,137.3592,42685.0
2025-02-14 10:20:00,138.44,138.8,138.44,138.78,66202.0,137.3393,137.6965,137.3393,137.6766,66202.0
2025-02-14 10:25:00,138.76,138.95,138.64,138.82,77521.0,137.6568,137.8453,137.5377,137.7163,77521.0
2025-02-14 10:30:00,138.85,139.01,138.73,138.94,70255.0,137.7461,137.9048,137.627,137.8354,70255.0
2025-02-14 10:35:00,138.96,139.1,138.72,139.0,53428.0,137.8552,137.9941,137.6171,137.8949,53428.0
2025-02-14 10:40:00,139.0,139.1,138.9,138.96,96478.0,137.8949,137.9941,137.7957,137.8552,96478.0
2025-02-14 10:45:00,138.95,139.21,138.84,139.12,63713.0,137.8453,138.1032,137.7362,138.0139,63713.0
2025-02-14 10:50:00,139.12,139.14,138.7,138.72,35108.0,138.0139,138.0338,137.5973,137.6171,35108.0
2025-02-14 10:55:00,138.74,138.74,138.49,138.55,25121.0,137.6369,137.6369,137.3889,137.4485,25121.0
2025-02-14 11:00:00,138.57,138.9,138.57,138.77,25870.0,137.4683,137.7957,137.4683,137.6667,25870.0
2025-02-14 11:05:00,138.77,138.93,138.75,138.83,16667.0,137.6667,137.8254,137.6469,137.7262,16667.0
2025-02-14 11:10:00,138.84,138.87,138.67,138.77,29531.0,137.7362,137.7659,137.5675,137.6667,29531.0
2025-02-14 11:15:00,138.73,138.76,138.54,138.57,26534.0,137.627,137.6568,137.4385,137.4683,26534.0
2025-02-14 11:20:00,138.58,138.58,138.38,138.46,28555.0,137.4782,137.4782,137.2798,137.3592,28555.0
2025-02-14 11:25:00,138.46,138.55,138.43,138.45,13292.0,137.3592,137.4485,137.3294,137.3493,13292.0
2025-02-14 11:30:00,138.43,138.56,138.43,138.49,21654.0,137.3294,137.4584,137.3294,137.3889,21654.0
2025-02-14 11:35:00,138.47,138.5,138.37,138.39,18731.0,137.3691,137.3989,137.2699,137.2897,18731.0
2025-02-14 11:40:00,138.39,138.52,138.39,138.49,15126.0,137.2897,137.4187,137.2897,137.3889,15126.0
2025-02-14 11:45:00,138.5,138.6,138.46,138.52,21233.0,137.3989,137.4981,137.3592,137.4187,21233.0
2025-02-14 11:50:00,138.53,138.56,138.42,138.53,17622.0,137.4286,137.4584,137.3195,137.4286,17622.0
2025-02-14 11:55:00,138.53,138.76,138.51,138.73,19312.0,137.4286,137.6568,137.4088,137.627,19312.0
2025-02-14 12:00:00,138.75,138.92,138.69,138.84,21534.0,137.6469,137.8155,137.5873,137.7362,21534.0
2025-02-14 12:05:00,138.88,138.91,138.78,138.81,12618.0,137.7758,137.8056,137.6766,137.7064,12618.0
2025-02-14 12:10:00,138.8,138.87,138.69,138.85,14704.0,137.6965,137.7659,137.5873,137.7461,14704.0
2025-02-14 12:15:00,138.86,138.89,138.8,138.81,7445.0,137.756,137.7858,137.6965,137.7064,7445.0
2025-02-14 12:20:00,138.81,138.85,138.8,138.83,6237.0,137.7064,137.7461,137.6965,137.7262,6237.0
2025-02-14 12:25:00,138.84,138.89,138.58,138.61,37976.0,137.7362,137.7858,137.4782,137.508,37976.0
2025-02-14 12:30:00,138.61,138.79,138.54,138.64,48507.0,137.508,137.6866,137.4385,137.5377,48507.0
2025-02-14 12:35:00,138.65,138.66,138.45,138.45,45271.0,137.5477,137.5576,137.3493,137.3493,45271.0
2025-02-14 12:40:00,138.45,138.54,138.4,138.51,22561.0,137.3493,137.4385,137.2997,137.4088,22561.0
2025-02-14 12:45:00,138.52,139.17,138.5,139.16,95094.0,137.4187,138.0635,137.3989,138.0536,95094.0
2025-02-14 12:50:00,139.16,139.24,139.06,139.24,44643.0,138.0536,138.133,137.9544,138.133,44643.0
2025-02-14 12:55:00,139.25,139.26,139.09,139.12,27261.0,138.1429,138.1528,137.9842,138.0139,27261.0
2025-02-14 13:00:00,139.12,139.13,139.01,139.05,18856.0,138.0139,138.0238,137.9048,137.9445,18856.0
2025-02-14 13:05:00,139.03,139.05,138.9,138.9,12244.0,137.9246,137.9445,137.7957,137.7957,12244.0
2025-02-14 13:10:00,138.89,139.02,138.87,139.0,10014.0,137.7858,137.9147,137.7659,137.8949,10014.0
2025-02-14 13:15:00,139.0,139.09,138.92,139.08,16726.0,137.8949,137.9842,137.8155,137.9742,16726.0
2025-02-14 13:20:00,139.1,139.24,139.08,139.21,14646.0,137.9941,138.133,137.9742,138.1032,14646.0
2025-02-14 13:25:00,139.22,139.24,139.18,139.19,10277.0,138.1131,138.133,138.0735,138.0834,10277.0
2025-02-14 13:30:00,139.21,139.32,139.21,139.29,14095.0,138.1032,138.2123,138.1032,138.1826,14095.0
2025-02-14 13:35:00,139.31,139.34,139.23,139.31,17233.0,138.2024,138.2322,138.1231,138.2024,17233.0
2025-02-14 13:40:00,139.34,139.39,139.27,139.3,16882.0,138.2322,138.2818,138.1627,138.1925,16882.0
2025-02-14 13:45:00,139.31,139.37,139.27,139.36,16706.0,138.2024,138.2619,138.1627,138.252,16706.0
2025-02-14 13:50:00,139.37,139.46,139.36,139.45,8913.0,138.2619,138.3512,138.252,138.3413,8913.0
2025-02-14 13:55:00,139.43,139.43,139.33,139.37,17186.0,138.3215,138.3215,138.2223,138.2619,17186.0
2025-02-14 14:00:00,139.36,139.37,139.16,139.2,29560.0,138.252,138.2619,138.0536,138.0933,29560.0
2025-02-14 14:05:00,139.2,139.37,139.19,139.33,7246.0,138.0933,138.2619,138.0834,138.2223,7246.0
2025-02-14 14:10:00,139.34,139.4,139.31,139.36,14332.0,138.2322,138.2917,138.2024,138.252,14332.0
2025-02-14 14:15:00,139.36,139.36,139.27,139.29,21741.0,138.252,138.252,138.1627,138.1826,21741.0
2025-02-14 14:20:00,139.31,139.32,139.28,139.3,9818.0,138.2024,138.2123,138.1727,138.1925,9818.0
2025-02-14 14:25:00,139.32,139.34,139.21,139.21,20694.0,138.2123,138.2322,138.1032,138.1032,20694.0
2025-02-14 14:30:00,139.22,139.32,139.21,139.32,22112.0,138.1131,138.2123,138.1032,138.2123,22112.0
2025-02-14 14:35:00,139.33,139.54,139.31,139.53,19929.0,138.2223,138.4306,138.2024,138.4207,19929.0
2025-02-14 14:40:00,139.52,139.54,139.45,139.49,16272.0,138.4107,138.4306,138.3413,138.381,16272.0
2025-02-14 14:45:00,139.49,139.53,139.45,139.45,24660.0,138.381,138.4207,138.3413,138.3413,24660.0
2025-02-14 14:50:00,139.46,139.49,139.36,139.43,20790.0,138.3512,138.381,138.252,138.3215,20790.0
2025-02-14 14:55:00,139.43,139.54,139.41,139.47,14368.0,138.3215,138.4306,138.3016,138.3611,14368.0
2025-02-14 15:00:00,139.46,139.52,139.45,139.47,13037.0,138.3512,138.4107,138.3413,138.3611,13037.0
2025-02-14 15:05:00,139.47,139.58,139.47,139.55,23393.0,138.3611,138.4703,138.3611,138.4405,23393.0
2025-02-14 15:10:00,139.55,139.55,139.37,139.47,28581.0,138.4405,138.4405,138.2619,138.3611,28581.0
2025-02-14 15:15:00,139.48,139.55,139.39,139.39,26474.0,138.3711,138.4405,138.2818,138.2818,26474.0
2025-02-14 15:20:00,139.4,139.44,139.28,139.28,34003.0,138.2917,138.3314,138.1727,138.1727,34003.0
2025-02-14 15:25:00,139.3,139.33,139.21,139.22,23059.0,138.1925,138.2223,138.1032,138.1131,23059.0
2025-02-14 15:30:00,139.22,139.23,139.07,139.18,40321.0,138.1131,138.1231,137.9643,138.0735,40321.0
2025-02-14 15:35:00,139.2,139.29,139.15,139.28,25346.0,138.0933,138.1826,138.0437,138.1727,25346.0
2025-02-14 15:40:00,139.3,139.31,139.19,139.28,41892.0,138.1925,138.2024,138.0834,138.1727,41892.0
2025-02-14 15:45:00,139.28,139.28,139.07,139.08,35392.0,138.1727,138.1727,137.9643,137.9742,35392.0
2025-02-14 15:50:00,139.08,139.24,139.05,139.1,57678.0,137.9742,138.133,137.9445,137.9941,57678.0
2025-02-14 15:55:00,139.09,139.26,138.92,138.95,190148.0,137.9842,138.1528,137.8155,137.8453,190148.0
2025-02-18 09:30:00,139.41,139.95,139.41,139.64,138098.0,138.3016,138.8373,138.3016,138.5298,138098.0
2025-02-18 09:35:00,139.68,139.97,139.33,139.87,46192.0,138.5695,138.8572,138.2223,138.758,46192.0
2025-02-18 09:40:00,139.87,139.87,139.53,139.53,38523.0,138.758,138.758,138.4207,138.4207,38523.0
2025-02-18 09:45:00,139.53,139.85,139.53,139.69,41115.0,138.4207,138.7381,138.4207,138.5794,41115.0
2025-02-18 09:50:00,139.64,139.64,139.36,139.44,27618.0,138.5298,138.5298,138.252,138.3314,27618.0
2025-02-18 09:55:00,139.47,139.53,139.2,139.25,37596.0,138.3611,138.4207,138.0933,138.1429,37596.0
2025-02-18 10:00:00,139.23,139.26,138.89,139.17,73293.0,138.1231,138.1528,137.7858,138.0635,73293.0
2025-02-18 10:05:00,139.17,139.35,139.0,139.16,44554.0,138.0635,138.2421,137.8949,138.0536,44554.0
2025-02-18 10:10:00,139.09,139.3,139.03,139.24,25381.0,137.9842,138.1925,137.9246,138.133,25381.0
2025-02-18 10:15:00,139.26,139.37,139.18,139.3,43364.0,138.1528,138.2619,138.0735,138.1925,43364.0
2025-02-18 10:20:00,139.31,139.47,139.28,139.47,26608.0,138.2024,138.3611,138.1727,138.3611,26608.0
2025-02-18 10:25:00,139.45,139.9,139.42,139.9,55891.0,138.3413,138.7877,138.3115,138.7877,55891.0
2025-02-18 10:30:00,139.88,139.88,139.65,139.8,29450.0,138.7679,138.7679,138.5397,138.6885,29450.0
2025-02-18 10:35:00,139.81,139.99,139.79,139.95,16550.0,138.6984,138.877,138.6786,138.8373,16550.0
2025-02-18 10:40:00,139.94,139.97,139.87,139.96,13846.0,138.8274,138.8572,138.758,138.8472,13846.0
2025-02-18 10:45:00,139.96,139.99,139.88,139.96,27827.0,138.8472,138.877,138.7679,138.8472,27827.0
2025-02-18 10:50:00,139.97,140.03,139.93,140.0,51596.0,138.8572,138.9167,138.8175,138.8869,51596.0
2025-02-18 10:55:00,140.0,140.0,139.89,139.89,12591.0,138.8869,138.8869,138.7778,138.7778,12591.0
2025-02-18 11:00:00,139.88,139.94,139.79,139.86,18174.0,138.7679,138.8274,138.6786,138.748,18174.0
2025-02-18 11:05:00,139.85,139.88,139.78,139.81,46476.0,138.7381,138.7679,138.6687,138.6984,46476.0
2025-02-18 11:10:00,139.8,139.82,139.69,139.7,19457.0,138.6885,138.7084,138.5794,138.5893,19457.0
2025-02-18 11:15:00,139.72,139.78,139.65,139.7,13952.0,138.6092,138.6687,138.5397,138.5893,13952.0
2025-02-18 11:20:00,139.71,139.8,139.6,139.71,20902.0,138.5992,138.6885,138.4901,138.5992,20902.0
2025-02-18 11:25:00,139.72,139.91,139.71,139.75,40112.0,138.6092,138.7976,138.5992,138.6389,40112.0
2025-02-18 11:30:00,139.76,139.82,139.65,139.79,16163.0,138.6488,138.7084,138.5397,138.6786,16163.0
2025-02-18 11:35:00,139.81,139.87,139.78,139.87,11551.0,138.6984,138.758,138.6687,138.758,11551.0
2025-02-18 11:40:00,139.88,139.96,139.87,139.96,21076.0,138.7679,138.8472,138.758,138.8472,21076.0
2025-02-18 11:45:00,139.94,140.03,139.92,140.03,24762.0,138.8274,138.9167,138.8076,138.9167,24762.0
2025-02-18 11:50:00,140.03,140.04,139.93,139.99,13659.0,138.9167,138.9266,138.8175,138.877,13659.0
2025-02-18 11:55:00,140.0,140.1,139.98,139.99,9808.0,138.8869,138.9861,138.8671,138.877,9808.0
2025-02-18 12:00:00,139.98,140.06,139.88,140.05,10833.0,138.8671,138.9465,138.7679,138.9365,10833.0
2025-02-18 12:05:00,140.02,140.15,140.02,140.05,27183.0,138.9068,139.0357,138.9068,138.9365,27183.0
2025-02-18 12:10:00,140.04,140.06,139.95,140.03,21630.0,138.9266,138.9465,138.8373,138.9167,21630.0
2025-02-18 12:15:00,140.04,140.1,139.94,140.09,17335.0,138.9266,138.9861,138.8274,138.9762,17335.0
2025-02-18 12:20:00,140.09,140.1,139.92,139.95,14353.0,138.9762,138.9861,138.8076,138.8373,14353.0
2025-02-18 12:25:00,139.93,139.99,139.89,139.97,15327.0,138.8175,138.877,138.7778,138.8572,15327.0
2025-02-18 12:30:00,139.95,140.01,139.88,139.92,10930.0,138.8373,138.8969,138.7679,138.8076,10930.0
2025-02-18 12:35:00,139.93,139.95,139.9,139.93,15484.0,138.8175,138.8373,138.7877,138.8175,15484.0
2025-02-18 12:40:00,139.94,140.07,139.93,140.06,15452.0,138.8274,138.9564,138.8175,138.9465,15452.0
2025-02-18 12:45:00,140.08,140.29,140.07,140.24,15012.0,138.9663,139.1746,138.9564,139.125,15012.0
2025-02-18 12:50:00,140.25,140.3,140.16,140.16,15973.0,139.1349,139.1845,139.0457,139.0457,15973.0
2025-02-18 12:55:00,140.15,140.2,140.11,140.13,7557.0,139.0357,139.0853,138.9961,139.0159,7557.0
2025-02-18 13:00:00,140.14,140.26,140.07,140.25,7732.0,139.0258,139.1449,138.9564,139.1349,7732.0
2025-02-18 13:05:00,140.25,140.34,140.21,140.27,8192.0,139.1349,139.2242,139.0953,139.1548,8192.0
2025-02-18 13:10:00,140.27,140.29,140.09,140.14,10380.0,139.1548,139.1746,138.9762,139.0258,10380.0
2025-02-18 13:15:00,140.12,140.2,140.11,140.13,8498.0,139.006,139.0853,138.9961,139.0159,8498.0
2025-02-18 13:20:00,140.13,140.36,140.09,140.34,17067.0,139.0159,139.2441,138.9762,139.2242,17067.0
2025-02-18 13:25:00,140.32,140.38,140.28,140.34,15153.0,139.2044,139.2639,139.1647,139.2242,15153.0
2025-02-18 13:30:00,140.34,140.4,140.3,140.31,14106.0,139.2242,139.2838,139.1845,139.1945,14106.0
2025-02-18 13:35:00,140.33,140.39,140.32,140.35,8824.0,139.2143,139.2738,139.2044,139.2341,8824.0
2025-02-18 13:40:00,140.35,140.36,140.26,140.27,17875.0,139.2341,139.2441,139.1449,139.1548,17875.0
2025-02-18 13:45:00,140.26,140.3,140.21,140.26,8469.0,139.1449,139.1845,139.0953,139.1449,8469.0
2025-02-18 13:50:00,140.25,140.3,140.22,140.28,13440.0,139.1349,139.1845,139.1052,139.1647,13440.0
2025-02-18 13:55:00,140.29,140.29,140.08,140.1,14228.0,139.1746,139.1746,138.9663,138.9861,14228.0
2025-02-18 14:00:00,140.1,140.13,139.97,139.98,13827.0,138.9861,139.0159,138.8572,138.8671,13827.0
2025-02-18 14:05:00,139.98,140.0,139.78,139.89,28808.0,138.8671,138.8869,138.6687,138.7778,28808.0
2025-02-18 14:10:00,139.87,139.9,139.77,139.83,14507.0,138.758,138.7877,138.6588,138.7183,14507.0
2025-02-18 14:15:00,139.81,139.89,139.77,139.82,19040.0,138.6984,138.7778,138.6588,138.7084,19040.0
2025-02-18 14:20:00,139.82,139.92,139.78,139.87,18755.0,138.7084,138.8076,138.6687,138.758,18755.0
2025-02-18 14:25:00,139.88,139.89,139.81,139.81,10049.0,138.7679,138.7778,138.6984,138.6984,10049.0
2025-02-18 14:30:00,139.81,139.86,139.77,139.86,9331.0,138.6984,138.748,138.6588,138.748,9331.0
2025-02-18 14:35:00,139.88,139.98,139.88,139.91,6886.0,138.7679,138.8671,138.7679,138.7976,6886.0
2025-02-18 14:40:00,139.91,139.98,139.91,139.94,8888.0,138.7976,138.8671,138.7976,138.8274,8888.0
2025-02-18 14:45:00,139.93,140.04,139.93,139.96,14276.0,138.8175,138.9266,138.8175,138.8472,14276.0
2025-02-18 14:50:00,139.96,140.07,139.95,140.06,9971.0,138.8472,138.9564,138.8373,138.9465,9971.0
2025-02-18 14:55:00,140.07,140.16,140.05,140.12,10114.0,138.9564,139.0457,138.9365,139.006,10114.0
2025-02-18 15:00:00,140.08,140.11,139.99,140.05,10076.0,138.9663,138.9961,138.877,138.9365,10076.0
2025-02-18 15:05:00,140.02,140.09,139.99,140.01,12061.0,138.9068,138.9762,138.877,138.8969,12061.0
2025-02-18 15:10:00,140.02,140.17,140.01,140.13,12226.0,138.9068,139.0556,138.8969,139.0159,12226.0
2025-02-18 15:15:00,140.14,140.16,140.04,140.15,13884.0,139.0258,139.0457,138.9266,139.0357,13884.0
2025-02-18 15:20:00,140.15,140.29,140.15,140.26,13497.0,139.0357,139.1746,139.0357,139.1449,13497.0
2025-02-18 15:25:00,140.27,140.31,140.24,140.26,15394.0,139.1548,139.1945,139.125,139.1449,15394.0
2025-02-18 15:30:00,140.25,140.37,140.21,140.26,21298.0,139.1349,139.254,139.0953,139.1449,21298.0
2025-02-18 15:35:00,140.26,140.36,140.2,140.34,22739.0,139.1449,139.2441,139.0853,139.2242,22739.0
2025-02-18 15:40:00,140.34,140.37,140.29,140.35,22531.0,139.2242,139.254,139.1746,139.2341,22531.0
2025-02-18 15:45:00,140.34,140.34,140.18,140.23,32183.0,139.2242,139.2242,139.0655,139.1151,32183.0
2025-02-18 15:50:00,140.24,140.53,140.23,140.42,72051.0,139.125,139.4127,139.1151,139.3036,72051.0
2025-02-18 15:55:00,140.43,140.78,140.42,140.73,151245.0,139.3135,139.6607,139.3036,139.6111,151245.0
2025-02-19 09:30:00,140.01,140.54,140.0,140.18,91494.0,138.8969,139.4226,138.8869,139.0655,91494.0
2025-02-19 09:35:00,140.1,140.12,139.57,139.67,34496.0,138.9861,139.006,138.4603,138.5596,34496.0
2025-02-19 09:40:00,139.66,139.78,139.41,139.71,22285.0,138.5496,138.6687,138.3016,138.5992,22285.0
2025-02-19 09:45:00,139.71,139.87,139.55,139.84,25004.0,138.5992,138.758,138.4405,138.7282,25004.0
2025-02-19 09:50:00,139.81,139.97,139.67,139.93,25322.0,138.6984,138.8572,138.5596,138.8175,25322.0
2025-02-19 09:55:00,139.93,139.94,139.73,139.74,25179.0,138.8175,138.8274,138.6191,138.629,25179.0
2025-02-19 10:00:00,139.76,139.83,139.54,139.64,53192.0,138.6488,138.7183,138.4306,138.5298,53192.0
2025-02-19 10:05:00,139.66,139.88,139.64,139.86,31438.0,138.5496,138.7679,138.5298,138.748,31438.0
2025-02-19 10:10:00,139.86,139.86,139.51,139.61,24815.0,138.748,138.748,138.4008,138.5,24815.0
2025-02-19 10:15:00,139.6,139.81,139.55,139.77,24612.0,138.4901,138.6984,138.4405,138.6588,24612.0
2025-02-19 10:20:00,139.74,139.77,139.68,139.76,12517.0,138.629,138.6588,138.5695,138.6488,12517.0
2025-02-19 10:25:00,139.76,139.9,139.65,139.65,13606.0,138.6488,138.7877,138.5397,138.5397,13606.0
2025-02-19 10:30:00,139.65,139.88,139.58,139.83,39743.0,138.5397,138.7679,138.4703,138.7183,39743.0
2025-02-19 10:35:00,139.85,140.06,139.85,139.92,30157.0,138.7381,138.9465,138.7381,138.8076,30157.0
2025-02-19 10:40:00,139.93,139.98,139.72,139.81,15699.0,138.8175,138.8671,138.6092,138.6984,15699.0
2025-02-19 10:45:00,139.81,139.81,139.47,139.49,15016.0,138.6984,138.6984,138.3611,138.381,15016.0
2025-02-19 10:50:00,139.49,139.66,139.48,139.64,17862.0,138.381,138.5496,138.3711,138.5298,17862.0
2025-02-19 10:55:00,139.64,139.67,139.56,139.66,16156.0,138.5298,138.5596,138.4504,138.5496,16156.0
2025-02-19 11:00:00,139.66,139.67,139.35,139.38,35555.0,138.5496,138.5596,138.2421,138.2719,35555.0
2025-02-19 11:05:00,139.38,139.54,139.28,139.47,27605.0,138.2719,138.4306,138.1727,138.3611,27605.0
2025-02-19 11:10:00,139.48,139.52,139.41,139.47,18582.0,138.3711,138.4107,138.3016,138.3611,18582.0
2025-02-19 11:15:00,139.5,139.52,139.31,139.41,17292.0,138.3909,138.4107,138.2024,138.3016,17292.0
2025-02-19 11:20:00,139.4,139.47,139.25,139.38,23912.0,138.2917,138.3611,138.1429,138.2719,23912.0
2025-02-19 11:25:00,139.43,139.7,139.43,139.7,13220.0,138.3215,138.5893,138.3215,138.5893,13220.0
2025-02-19 11:30:00,139.7,139.93,139.69,139.92,32187.0,138.5893,138.8175,138.5794,138.8076,32187.0
2025-02-19 11:35:00,139.9,139.97,139.87,139.87,34448.0,138.7877,138.8572,138.758,138.758,34448.0
2025-02-19 11:40:00,139.88,139.97,139.87,139.92,17475.0,138.7679,138.8572,138.758,138.8076,17475.0
2025-02-19 11:45:00,139.94,140.04,139.91,139.96,15873.0,138.8274,138.9266,138.7976,138.8472,15873.0
2025-02-19 11:50:00,139.97,140.04,139.9,140.02,26652.0,138.8572,138.9266,138.7877,138.9068,26652.0
2025-02-19 11:55:00,140.04,140.06,139.99,140.04,10071.0,138.9266,138.9465,138.877,138.9266,10071.0
2025-02-19 12:00:00,140.07,140.09,139.87,139.88,9549.0,138.9564,138.9762,138.758,138.7679,9549.0
2025-02-19 12:05:00,139.88,139.88,139.75,139.78,7200.0,138.7679,138.7679,138.6389,138.6687,7200.0
2025-02-19 12:10:00,139.8,139.8,139.64,139.78,11553.0,138.6885,138.6885,138.5298,138.6687,11553.0
2025-02-19 12:15:00,139.79,139.93,139.77,139.9,14417.0,138.6786,138.8175,138.6588,138.7877,14417.0
2025-02-19 12:20:00,139.9,139.95,139.86,139.92,14382.0,138.7877,138.8373,138.748,138.8076,14382.0
2025-02-19 12:25:00,139.93,139.96,139.82,139.84,17334.0,138.8175,138.8472,138.7084,138.7282,17334.0
2025-02-19 12:30:00,139.81,139.84,139.75,139.78,13776.0,138.6984,138.7282,138.6389,138.6687,13776.0
2025-02-19 12:35:00,139.79,139.85,139.77,139.85,14699.0,138.6786,138.7381,138.6588,138.7381,14699.0
2025-02-19 12:40:00,139.86,139.92,139.79,139.91,13866.0,138.748,138.8076,138.6786,138.7976,13866.0
2025-02-19 12:45:00,139.91,140.12,139.9,140.11,11428.0,138.7976,139.006,138.7877,138.9961,11428.0
2025-02-19 12:50:00,140.11,140.16,140.07,140.09,12056.0,138.9961,139.0457,138.9564,138.9762,12056.0
2025-02-19 12:55:00,140.1,140.23,140.09,140.18,10046.0,138.9861,139.1151,138.9762,139.0655,10046.0
2025-02-19 13:00:00,140.18,140.25,140.16,140.19,22556.0,139.0655,139.1349,139.0457,139.0754,22556.0
2025-02-19 13:05:00,140.21,140.3,140.17,140.24,21880.0,139.0953,139.1845,139.0556,139.125,21880.0
2025-02-19 13:10:00,140.24,140.24,140.03,140.15,13677.0,139.125,139.125,138.9167,139.0357,13677.0
2025-02-19 13:15:00,140.13,140.24,140.06,140.22,9901.0,139.0159,139.125,138.9465,139.1052,9901.0
2025-02-19 13:20:00,140.24,140.31,140.23,140.31,12262.0,139.125,139.1945,139.1151,139.1945,12262.0
2025-02-19 13:25:00,140.31,140.34,140.25,140.28,15360.0,139.1945,139.2242,139.1349,139.1647,15360.0
2025-02-19 13:30:00,140.27,140.4,140.26,140.3,12098.0,139.1548,139.2838,139.1449,139.1845,12098.0
2025-02-19 13:35:00,140.3,140.39,140.29,140.34,13094.0,139.1845,139.2738,139.1746,139.2242,13094.0
2025-02-19 13:40:00,140.35,140.42,140.33,140.42,22189.0,139.2341,139.3036,139.2143,139.3036,22189.0
2025-02-19 13:45:00,140.44,140.51,140.38,140.39,29086.0,139.3234,139.3929,139.2639,139.2738,29086.0
2025-02-19 13:50:00,140.4,140.43,140.36,140.39,10381.0,139.2838,139.3135,139.2441,139.2738,10381.0
2025-02-19 13:55:00,140.41,140.59,140.41,140.52,23994.0,139.2937,139.4722,139.2937,139.4028,23994.0
2025-02-19 14:00:00,140.46,140.57,140.42,140.42,11159.0,139.3433,139.4524,139.3036,139.3036,11159.0
2025-02-19 14:05:00,140.43,140.54,140.35,140.47,13446.0,139.3135,139.4226,139.2341,139.3532,13446.0
2025-02-19 14:10:00,140.49,140.73,140.49,140.73,22453.0,139.373,139.6111,139.373,139.6111,22453.0
2025-02-19 14:15:00,140.72,140.83,140.72,140.76,23164.0,139.6012,139.7103,139.6012,139.6409,23164.0
2025-02-19 14:20:00,140.76,140.84,140.76,140.8,12464.0,139.6409,139.7203,139.6409,139.6806,12464.0
2025-02-19 14:25:00,140.81,140.81,140.66,140.71,19566.0,139.6905,139.6905,139.5417,139.5913,19566.0
2025-02-19 14:30:00,140.71,140.72,140.63,140.63,15127.0,139.5913,139.6012,139.5119,139.5119,15127.0
2025-02-19 14:35:00,140.63,140.72,140.61,140.68,11072.0,139.5119,139.6012,139.4921,139.5615,11072.0
2025-02-19 14:40:00,140.68,140.74,140.63,140.72,12876.0,139.5615,139.621,139.5119,139.6012,12876.0
2025-02-19 14:45:00,140.72,140.81,140.71,140.81,12268.0,139.6012,139.6905,139.5913,139.6905,12268.0
2025-02-19 14:50:00,140.8,140.88,140.8,140.83,12413.0,139.6806,139.7599,139.6806,139.7103,12413.0
2025-02-19 14:55:00,140.84,140.9,140.84,140.89,12770.0,139.7203,139.7798,139.7203,139.7699,12770.0
2025-02-19 15:00:00,140.88,140.93,140.88,140.88,13470.0,139.7599,139.8095,139.7599,139.7599,13470.0
2025-02-19 15:05:00,140.9,140.9,140.72,140.72,18533.0,139.7798,139.7798,139.6012,139.6012,18533.0
2025-02-19 15:10:00,140.72,140.82,140.72,140.76,19364.0,139.6012,139.7004,139.6012,139.6409,19364.0
2025-02-19 15:15:00,140.77,140.91,140.77,140.81,20137.0,139.6508,139.7897,139.6508,139.6905,20137.0
2025-02-19 15:20:00,140.81,140.85,140.76,140.85,19293.0,139.6905,139.7302,139.6409,139.7302,19293.0
2025-02-19 15:25:00,140.86,140.9,140.71,140.8,21019.0,139.7401,139.7798,139.5913,139.6806,21019.0
2025-02-19 15:30:00,140.81,140.83,140.61,140.63,26705.0,139.6905,139.7103,139.4921,139.5119,26705.0
2025-02-19 15:35:00,140.62,140.76,140.56,140.73,20662.0,139.502,139.6409,139.4425,139.6111,20662.0
2025-02-19 15:40:00,140.73,140.73,140.62,140.67,24009.0,139.6111,139.6111,139.502,139.5516,24009.0
2025-02-19 15:45:00,140.67,140.67,140.53,140.56,23189.0,139.5516,139.5516,139.4127,139.4425,23189.0
2025-02-19 15:50:00,140.59,140.67,140.46,140.47,57880.0,139.4722,139.5516,139.3433,139.3532,57880.0
2025-02-19 15:55:00,140.47,140.75,140.47,140.72,152097.0,139.3532,139.631,139.3532,139.6012,152097.0
2025-02-20 09:30:00,140.25,141.07,140.25,140.7,98469.0,139.1349,139.9484,139.1349,139.5814,98469.0
2025-02-20 09:35:00,140.67,140.76,140.16,140.17,24147.0,139.5516,139.6409,139.0457,139.0556,24147.0
2025-02-20 09:40:00,140.17,140.21,138.7,138.71,82715.0,139.0556,139.0953,137.5973,137.6072,82715.0
2025-02-20 09:45:00,138.7,138.79,138.25,138.43,88659.0,137.5973,137.6866,137.1508,137.3294,88659.0
2025-02-20 09:50:00,138.39,138.58,138.26,138.26,129305.0,137.2897,137.4782,137.1608,137.1608,129305.0
2025-02-20 09:55:00,138.29,138.72,137.89,137.92,99523.0,137.1905,137.6171,136.7937,136.8235,99523.0
2025-02-20 10:00:00,137.92,138.03,137.14,137.23,95718.0,136.8235,136.9326,136.0497,136.139,95718.0
2025-02-20 10:05:00,137.24,137.5,136.51,136.55,80156.0,136.1489,136.4068,135.4247,135.4644,80156.0
2025-02-20 10:10:00,136.56,136.74,136.37,136.43,57379.0,135.4743,135.6528,135.2858,135.3453,57379.0
2025-02-20 10:15:00,136.44,136.84,136.36,136.56,72451.0,135.3552,135.7521,135.2759,135.4743,72451.0
2025-02-20 10:20:00,136.56,136.81,136.42,136.44,54365.0,135.4743,135.7223,135.3354,135.3552,54365.0
2025-02-20 10:25:00,136.49,136.59,136.09,136.11,44903.0,135.4048,135.504,135.008,135.0279,44903.0
2025-02-20 10:30:00,136.13,136.39,136.02,136.03,43270.0,135.0477,135.3056,134.9386,134.9485,43270.0
2025-02-20 10:35:00,136.01,136.01,134.84,134.84,86835.0,134.9287,134.9287,133.768,133.768,86835.0
2025-02-20 10:40:00,134.84,134.92,134.52,134.78,138321.0,133.768,133.8473,133.4505,133.7084,138321.0
2025-02-20 10:45:00,134.78,134.85,133.48,133.77,142589.0,133.7084,133.7779,132.4188,132.7065,142589.0
2025-02-20 10:50:00,133.76,133.94,133.47,133.81,187462.0,132.6965,132.8751,132.4088,132.7461,187462.0
2025-02-20 10:55:00,133.85,133.94,133.43,133.94,92855.0,132.7858,132.8751,132.3692,132.8751,92855.0
2025-02-20 11:00:00,133.97,134.25,132.61,132.81,150513.0,132.9049,133.1826,131.5557,131.7541,150513.0
2025-02-20 11:05:00,132.85,133.64,132.82,133.0,88204.0,131.7938,132.5775,131.764,131.9426,88204.0
2025-02-20 11:10:00,133.02,133.42,133.02,133.09,62288.0,131.9624,132.3592,131.9624,132.0319,62288.0
2025-02-20 11:15:00,133.12,133.14,132.85,132.97,92050.0,132.0616,132.0815,131.7938,131.9128,92050.0
2025-02-20 11:20:00,132.97,133.07,132.43,132.65,123950.0,131.9128,132.012,131.3771,131.5954,123950.0
2025-02-20 11:25:00,132.65,133.2,132.64,133.13,102508.0,131.5954,132.141,131.5854,132.0716,102508.0
2025-02-20 11:30:00,133.15,133.78,133.13,133.61,76420.0,132.0914,132.7164,132.0716,132.5477,76420.0
2025-02-20 11:35:00,133.62,133.62,133.05,133.13,69388.0,132.5577,132.5577,131.9922,132.0716,69388.0
2025-02-20 11:40:00,133.14,133.35,133.03,133.34,55374.0,132.0815,132.2898,131.9723,132.2799,55374.0
2025-02-20 11:45:00,133.31,133.4,133.06,133.19,47590.0,132.2501,132.3394,132.0021,132.1311,47590.0
2025-02-20 11:50:00,133.25,133.57,133.16,133.56,41180.0,132.1906,132.5081,132.1013,132.4981,41180.0
2025-02-20 11:55:00,133.56,133.68,133.37,133.43,34891.0,132.4981,132.6172,132.3096,132.3692,34891.0
2025-02-20 12:00:00,133.41,133.69,133.32,133.44,49421.0,132.3493,132.6271,132.26,132.3791,49421.0
2025-02-20 12:05:00,133.44,133.65,133.44,133.64,22581.0,132.3791,132.5874,132.3791,132.5775,22581.0
2025-02-20 12:10:00,133.66,133.89,133.63,133.71,52982.0,132.5973,132.8255,132.5676,132.6469,52982.0
2025-02-20 12:15:00,133.69,134.05,133.66,133.75,64120.0,132.6271,132.9842,132.5973,132.6866,64120.0
2025-02-20 12:20:00,133.74,133.78,133.54,133.6,27224.0,132.6767,132.7164,132.4783,132.5378,27224.0
2025-02-20 12:25:00,133.6,133.82,133.53,133.76,33821.0,132.5378,132.7561,132.4684,132.6965,33821.0
2025-02-20 12:30:00,133.78,133.89,133.65,133.74,22186.0,132.7164,132.8255,132.5874,132.6767,22186.0
2025-02-20 12:35:00,133.74,133.74,133.45,133.52,29634.0,132.6767,132.6767,132.389,132.4585,29634.0
2025-02-20 12:40:00,133.53,133.79,133.5,133.69,24471.0,132.4684,132.7263,132.4386,132.6271,24471.0
2025-02-20 12:45:00,133.7,133.8,133.5,133.51,21513.0,132.637,132.7362,132.4386,132.4485,21513.0
2025-02-20 12:50:00,133.49,133.58,133.38,133.47,27877.0,132.4287,132.518,132.3196,132.4088,27877.0
2025-02-20 12:55:00,133.47,133.47,133.19,133.19,25706.0,132.4088,132.4088,132.1311,132.1311,25706.0
2025-02-20 13:00:00,133.19,133.41,133.15,133.4,28532.0,132.1311,132.3493,132.0914,132.3394,28532.0
2025-02-20 13:05:00,133.41,133.56,133.4,133.56,23886.0,132.3493,132.4981,132.3394,132.4981,23886.0
2025-02-20 13:10:00,133.56,133.57,133.2,133.49,29529.0,132.4981,132.5081,132.141,132.4287,29529.0
2025-02-20 13:15:00,133.48,133.55,133.32,133.37,30146.0,132.4188,132.4882,132.26,132.3096,30146.0
2025-02-20 13:20:00,133.35,133.38,133.11,133.15,21109.0,132.2898,132.3196,132.0517,132.0914,21109.0
2025-02-20 13:25:00,133.15,133.32,133.12,133.29,25794.0,132.0914,132.26,132.0616,132.2303,25794.0
2025-02-20 13:30:00,133.27,133.34,133.1,133.1,36911.0,132.2104,132.2799,132.0418,132.0418,36911.0
2025-02-20 13:35:00,133.1,133.12,132.67,132.68,90538.0,132.0418,132.0616,131.6152,131.6251,90538.0
2025-02-20 13:40:00,132.68,132.87,132.59,132.87,123167.0,131.6251,131.8136,131.5358,131.8136,123167.0
2025-02-20 13:45:00,132.91,132.97,132.75,132.82,36748.0,131.8533,131.9128,131.6946,131.764,36748.0
2025-02-20 13:50:00,132.81,132.83,132.57,132.67,35668.0,131.7541,131.7739,131.516,131.6152,35668.0
2025-02-20 13:55:00,132.66,133.16,132.65,132.99,69199.0,131.6053,132.1013,131.5954,131.9327,69199.0
2025-02-20 14:00:00,132.99,133.15,132.98,133.12,87135.0,131.9327,132.0914,131.9227,132.0616,87135.0
2025-02-20 14:05:00,133.09,133.67,133.0,133.67,169089.0,132.0319,132.6073,131.9426,132.6073,169089.0
2025-02-20 14:10:00,133.63,134.35,133.63,133.93,102072.0,132.5676,133.2819,132.5676,132.8652,102072.0
2025-02-20 14:15:00,133.93,133.93,133.37,133.51,40718.0,132.8652,132.8652,132.3096,132.4485,40718.0
2025-02-20 14:20:00,133.51,133.69,133.41,133.47,36495.0,132.4485,132.6271,132.3493,132.4088,36495.0
2025-02-20 14:25:00,133.48,133.5,133.35,133.45,25768.0,132.4188,132.4386,132.2898,132.389,25768.0
2025-02-20 14:30:00,133.46,133.58,133.46,133.55,34985.0,132.3989,132.518,132.3989,132.4882,34985.0
2025-02-20 14:35:00,133.56,133.71,133.49,133.67,33643.0,132.4981,132.6469,132.4287,132.6073,33643.0
2025-02-20 14:40:00,133.67,133.67,133.36,133.4,37928.0,132.6073,132.6073,132.2997,132.3394,37928.0
2025-02-20 14:45:00,133.39,133.6,133.38,133.59,31004.0,132.3295,132.5378,132.3196,132.5279,31004.0
2025-02-20 14:50:00,133.61,133.67,133.53,133.65,36901.0,132.5477,132.6073,132.4684,132.5874,36901.0
2025-02-20 14:55:00,133.65,133.81,133.59,133.59,48067.0,132.5874,132.7461,132.5279,132.5279,48067.0
2025-02-20 15:00:00,133.59,133.67,133.46,133.66,73311.0,132.5279,132.6073,132.3989,132.5973,73311.0
2025-02-20 15:05:00,133.65,133.82,133.55,133.63,33193.0,132.5874,132.7561,132.4882,132.5676,33193.0
2025-02-20 15:10:00,133.63,133.94,133.63,133.92,47230.0,132.5676,132.8751,132.5676,132.8553,47230.0
2025-02-20 15:15:00,133.92,134.24,133.88,134.21,40035.0,132.8553,133.1727,132.8156,133.143,40035.0
2025-02-20 15:20:00,134.23,134.4,134.17,134.22,46384.0,133.1628,133.3315,133.1033,133.1529,46384.0
2025-02-20 15:25:00,134.24,134.24,134.05,134.06,47761.0,133.1727,133.1727,132.9842,132.9942,47761.0
2025-02-20 15:30:00,134.08,134.23,133.99,134.16,57400.0,133.014,133.1628,132.9247,133.0934,57400.0
2025-02-20 15:35:00,134.15,134.26,134.0,134.19,56518.0,133.0834,133.1926,132.9346,133.1231,56518.0
2025-02-20 15:40:00,134.19,134.29,134.09,134.27,87134.0,133.1231,133.2223,133.0239,133.2025,87134.0
2025-02-20 15:45:00,134.27,134.51,134.04,134.5,89354.0,133.2025,133.4406,132.9743,133.4307,89354.0
2025-02-20 15:50:00,134.5,134.66,134.23,134.31,152088.0,133.4307,133.5894,133.1628,133.2422,152088.0
2025-02-20 15:55:00,134.32,134.44,134.26,134.34,270032.0,133.2521,133.3711,133.1926,133.2719,270032.0
2025-02-21 09:30:00,135.18,135.6,134.46,134.83,278705.0,134.1053,134.5219,133.391,133.758,278705.0
2025-02-21 09:35:00,134.86,135.08,134.6,134.96,37545.0,133.7878,134.006,133.5299,133.887,37545.0
2025-02-21 09:40:00,134.87,135.35,134.83,135.18,38430.0,133.7977,134.2739,133.758,134.1053,38430.0
2025-02-21 09:45:00,135.27,135.34,134.44,134.53,40276.0,134.1945,134.264,133.3711,133.4604,40276.0
2025-02-21 09:50:00,134.52,134.71,134.41,134.44,47328.0,133.4505,133.639,133.3414,133.3711,47328.0
2025-02-21 09:55:00,134.47,134.68,134.36,134.58,40682.0,133.4009,133.6092,133.2918,133.51,40682.0
2025-02-21 10:00:00,134.58,134.79,134.36,134.75,36835.0,133.51,133.7184,133.2918,133.6787,36835.0
2025-02-21 10:05:00,134.78,135.21,134.67,135.16,27050.0,133.7084,134.135,133.5993,134.0854,27050.0
2025-02-21 10:10:00,135.2,135.2,134.76,134.95,19866.0,134.1251,134.1251,133.6886,133.8771,19866.0
2025-02-21 10:15:00,134.94,134.94,134.73,134.73,15817.0,133.8672,133.8672,133.6588,133.6588,15817.0
2025-02-21 10:20:00,134.73,134.82,134.5,134.53,20687.0,133.6588,133.7481,133.4307,133.4604,20687.0
2025-02-21 10:25:00,134.52,134.59,134.41,134.41,20006.0,133.4505,133.5199,133.3414,133.3414,20006.0
2025-02-21 10:30:00,134.43,134.56,134.3,134.41,20251.0,133.3612,133.4902,133.2322,133.3414,20251.0
2025-02-21 10:35:00,134.39,134.9,134.39,134.8,40782.0,133.3215,133.8275,133.3215,133.7283,40782.0
2025-02-21 10:40:00,134.8,134.8,134.4,134.45,22960.0,133.7283,133.7283,133.3315,133.3811,22960.0
2025-02-21 10:45:00,134.45,134.89,134.45,134.55,36033.0,133.3811,133.8176,133.3811,133.4803,36033.0
2025-02-21 10:50:00,134.59,134.79,134.56,134.56,15474.0,133.5199,133.7184,133.4902,133.4902,15474.0
2025-02-21 10:55:00,134.56,134.65,134.46,134.61,18082.0,133.4902,133.5795,133.391,133.5398,18082.0
2025-02-21 11:00:00,134.66,134.85,134.24,134.3,36415.0,133.5894,133.7779,133.1727,133.2322,36415.0
2025-02-21 11:05:00,134.26,134.42,134.2,134.31,32990.0,133.1926,133.3513,133.133,133.2422,32990.0
2025-02-21 11:10:00,134.33,134.66,134.22,134.63,17311.0,133.262,133.5894,133.1529,133.5596,17311.0
2025-02-21 11:15:00,134.6,134.64,134.51,134.56,9705.0,133.5299,133.5695,133.4406,133.4902,9705.0
2025-02-21 11:20:00,134.58,134.73,134.56,134.56,15584.0,133.51,133.6588,133.4902,133.4902,15584.0
2025-02-21 11:25:00,134.58,134.6,134.39,134.47,13127.0,133.51,133.5299,133.3215,133.4009,13127.0
2025-02-21 11:30:00,134.44,134.44,134.3,134.31,16654.0,133.3711,133.3711,133.2322,133.2422,16654.0
2025-02-21 11:35:00,134.34,134.55,134.33,134.52,8055.0,133.2719,133.4803,133.262,133.4505,8055.0
2025-02-21 11:40:00,134.51,134.62,134.44,134.55,11185.0,133.4406,133.5497,133.3711,133.4803,11185.0
2025-02-21 11:45:00,134.55,134.62,134.36,134.37,13249.0,133.4803,133.5497,133.2918,133.3017,13249.0
2025-02-21 11:50:00,134.35,134.49,134.3,134.44,13805.0,133.2819,133.4207,133.2322,133.3711,13805.0
2025-02-21 11:55:00,134.4,134.5,134.36,134.43,7953.0,133.3315,133.4307,133.2918,133.3612,7953.0
2025-02-21 12:00:00,134.41,134.43,134.15,134.22,11521.0,133.3414,133.3612,133.0834,133.1529,11521.0
2025-02-21 12:05:00,134.24,134.42,134.23,134.34,13314.0,133.1727,133.3513,133.1628,133.2719,13314.0
2025-02-21 12:10:00,134.37,134.42,134.14,134.22,14153.0,133.3017,133.3513,133.0735,133.1529,14153.0
2025-02-21 12:15:00,134.25,134.25,134.1,134.1,13574.0,133.1826,133.1826,133.0338,133.0338,13574.0
2025-02-21 12:20:00,134.12,134.2,134.03,134.04,10577.0,133.0537,133.133,132.9644,132.9743,10577.0
2025-02-21 12:25:00,134.02,134.03,133.88,133.91,13406.0,132.9545,132.9644,132.8156,132.8453,13406.0
2025-02-21 12:30:00,133.91,134.04,133.81,133.86,12264.0,132.8453,132.9743,132.7461,132.7957,12264.0
2025-02-21 12:35:00,133.84,133.9,133.63,133.69,26955.0,132.7759,132.8354,132.5676,132.6271,26955.0
2025-02-21 12:40:00,133.71,133.91,133.66,133.86,12299.0,132.6469,132.8453,132.5973,132.7957,12299.0
2025-02-21 12:45:00,133.84,133.86,133.66,133.68,14159.0,132.7759,132.7957,132.5973,132.6172,14159.0
2025-02-21 12:50:00,133.69,133.7,133.43,133.47,23498.0,132.6271,132.637,132.3692,132.4088,23498.0
2025-02-21 12:55:00,133.46,133.49,133.05,133.17,32257.0,132.3989,132.4287,131.9922,132.1112,32257.0
2025-02-21 13:00:00,133.16,133.16,132.65,132.67,32263.0,132.1013,132.1013,131.5954,131.6152,32263.0
2025-02-21 13:05:00,132.67,132.9,132.63,132.77,27182.0,131.6152,131.8434,131.5755,131.7144,27182.0
2025-02-21 13:10:00,132.77,132.77,132.26,132.52,62479.0,131.7144,131.7144,131.2085,131.4664,62479.0
2025-02-21 13:15:00,132.52,132.74,132.35,132.37,26508.0,131.4664,131.6847,131.2978,131.3176,26508.0
2025-02-21 13:20:00,132.39,132.4,132.0,132.03,75154.0,131.3374,131.3474,130.9505,130.9803,75154.0
2025-02-21 13:25:00,132.02,132.14,131.83,131.84,33514.0,130.9704,131.0894,130.7819,130.7918,33514.0
2025-02-21 13:30:00,131.86,131.86,131.57,131.78,40087.0,130.8116,130.8116,130.524,130.7323,40087.0
2025-02-21 13:35:00,131.72,132.12,131.61,131.8,34459.0,130.6728,131.0696,130.5636,130.7521,34459.0
2025-02-21 13:40:00,131.81,131.83,131.62,131.74,29272.0,130.762,130.7819,130.5736,130.6926,29272.0
2025-02-21 13:45:00,131.69,131.88,131.65,131.84,21193.0,130.643,130.8315,130.6033,130.7918,21193.0
2025-02-21 13:50:00,131.86,131.96,131.81,131.96,17214.0,130.8116,130.9109,130.762,130.9109,17214.0
2025-02-21 13:55:00,131.97,131.99,131.71,131.77,28062.0,130.9208,130.9406,130.6628,130.7224,28062.0
2025-02-21 14:00:00,131.78,131.89,131.67,131.69,23036.0,130.7323,130.8414,130.6232,130.643,23036.0
2025-02-21 14:05:00,131.67,131.8,131.61,131.8,47548.0,130.6232,130.7521,130.5636,130.7521,47548.0
2025-02-21 14:10:00,131.81,131.92,131.65,131.86,16591.0,130.762,130.8712,130.6033,130.8116,16591.0
2025-02-21 14:15:00,131.91,131.91,131.66,131.66,12103.0,130.8613,130.8613,130.6132,130.6132,12103.0
2025-02-21 14:20:00,131.62,131.62,131.28,131.28,28152.0,130.5736,130.5736,130.2363,130.2363,28152.0
2025-02-21 14:25:00,131.3,131.34,130.91,131.05,52924.0,130.2561,130.2958,129.8692,130.0081,52924.0
2025-02-21 14:30:00,131.07,131.34,131.04,131.13,29574.0,130.0279,130.2958,129.9982,130.0875,29574.0
2025-02-21 14:35:00,131.13,131.37,131.12,131.27,20040.0,130.0875,130.3255,130.0775,130.2263,20040.0
2025-02-21 14:40:00,131.27,131.28,130.95,131.09,57606.0,130.2263,130.2363,129.9089,130.0478,57606.0
2025-02-21 14:45:00,131.12,131.35,131.02,131.02,38088.0,130.0775,130.3057,129.9783,129.9783,38088.0
2025-02-21 14:50:00,131.03,131.29,131.03,131.22,34940.0,129.9882,130.2462,129.9882,130.1767,34940.0
2025-02-21 14:55:00,131.25,131.42,131.22,131.37,71619.0,130.2065,130.3751,130.1767,130.3255,71619.0
2025-02-21 15:00:00,131.35,131.35,131.12,131.22,70628.0,130.3057,130.3057,130.0775,130.1767,70628.0
2025-02-21 15:05:00,131.22,131.31,131.13,131.28,44258.0,130.1767,130.266,130.0875,130.2363,44258.0
2025-02-21 15:10:00,131.3,131.58,131.27,131.48,42310.0,130.2561,130.5339,130.2263,130.4347,42310.0
2025-02-21 15:15:00,131.52,131.69,131.48,131.58,29687.0,130.4744,130.643,130.4347,130.5339,29687.0
2025-02-21 15:20:00,131.59,131.73,131.44,131.65,38111.0,130.5438,130.6827,130.395,130.6033,38111.0
2025-02-21 15:25:00,131.65,131.83,131.61,131.67,70995.0,130.6033,130.7819,130.5636,130.6232,70995.0
2025-02-21 15:30:00,131.7,132.03,131.7,131.86,57950.0,130.6529,130.9803,130.6529,130.8116,57950.0
2025-02-21 15:35:00,131.86,131.89,131.51,131.58,58765.0,130.8116,130.8414,130.4644,130.5339,58765.0
2025-02-21 15:40:00,131.58,131.58,131.28,131.29,86011.0,130.5339,130.5339,130.2363,130.2462,86011.0
2025-02-21 15:45:00,131.29,131.45,131.26,131.31,58332.0,130.2462,130.4049,130.2164,130.266,58332.0
2025-02-21 15:50:00,131.38,131.51,131.29,131.42,79793.0,130.3355,130.4644,130.2462,130.3751,79793.0
2025-02-21 15:55:00,131.44,131.7,131.28,131.67,308022.0,130.395,130.6529,130.2363,130.6232,308022.0
2025-02-24 09:30:00,132.76,132.79,131.92,132.75,173274.0,131.7045,131.7343,130.8712,131.6946,173274.0
2025-02-24 09:35:00,132.73,132.97,132.54,132.84,46775.0,131.6747,131.9128,131.4862,131.7839,46775.0
2025-02-24 09:40:00,132.83,132.88,132.16,132.19,63361.0,131.7739,131.8235,131.1093,131.139,63361.0
2025-02-24 09:45:00,132.15,132.32,131.8,131.88,49086.0,131.0993,131.268,130.7521,130.8315,49086.0
2025-02-24 09:50:00,131.84,131.97,131.47,131.69,46029.0,130.7918,130.9208,130.4247,130.643,46029.0
2025-02-24 09:55:00,131.64,131.72,130.56,130.62,73632.0,130.5934,130.6728,129.522,129.5815,73632.0
2025-02-24 10:00:00,130.57,130.85,130.04,130.12,52108.0,129.5319,129.8097,129.0061,129.0855,52108.0
2025-02-24 10:05:00,130.14,130.14,128.9,129.6,80006.0,129.1053,129.1053,127.8752,128.5696,80006.0
2025-02-24 10:10:00,129.56,130.23,129.37,130.19,66879.0,128.5299,129.1946,128.3414,129.1549,66879.0
2025-02-24 10:15:00,130.2,130.64,130.03,130.22,62240.0,129.1648,129.6013,128.9962,129.1847,62240.0
2025-02-24 10:20:00,130.26,130.54,130.19,130.5,56565.0,129.2244,129.5021,129.1549,129.4625,56565.0
2025-02-24 10:25:00,130.5,130.65,129.9,129.95,97117.0,129.4625,129.6113,128.8672,128.9168,97117.0
2025-02-24 10:30:00,129.95,130.22,129.78,129.94,172109.0,128.9168,129.1847,128.7482,128.9069,172109.0
2025-02-24 10:35:00,129.94,130.4,129.84,130.16,52299.0,128.9069,129.3633,128.8077,129.1252,52299.0
2025-02-24 10:40:00,130.11,130.23,129.85,129.96,25751.0,129.0756,129.1946,128.8176,128.9268,25751.0
2025-02-24 10:45:00,130.0,130.27,129.95,130.19,32512.0,128.9664,129.2343,128.9168,129.1549,32512.0
2025-02-24 10:50:00,130.25,130.33,130.06,130.07,30672.0,129.2144,129.2938,129.026,129.0359,30672.0
2025-02-24 10:55:00,130.06,130.06,129.69,129.99,37342.0,129.026,129.026,128.6589,128.9565,37342.0
2025-02-24 11:00:00,130.04,130.29,130.01,130.25,19710.0,129.0061,129.2541,128.9764,129.2144,19710.0
2025-02-24 11:05:00,130.26,130.53,130.18,130.39,30958.0,129.2244,129.4922,129.145,129.3533,30958.0
2025-02-24 11:10:00,130.4,130.45,130.21,130.34,17912.0,129.3633,129.4129,129.1748,129.3037,17912.0
2025-02-24 11:15:00,130.31,130.66,130.23,130.65,63134.0,129.274,129.6212,129.1946,129.6113,63134.0
2025-02-24 11:20:00,130.68,130.98,130.66,130.97,20233.0,129.641,129.9386,129.6212,129.9287,20233.0
2025-02-24 11:25:00,130.99,131.23,130.94,130.94,86485.0,129.9486,130.1867,129.899,129.899,86485.0
2025-02-24 11:30:00,130.98,131.19,130.82,130.96,49350.0,129.9386,130.147,129.7799,129.9188,49350.0
2025-02-24 11:35:00,130.98,131.0,130.69,130.74,32165.0,129.9386,129.9585,129.651,129.7006,32165.0
2025-02-24 11:40:00,130.76,131.02,130.74,130.87,24803.0,129.7204,129.9783,129.7006,129.8295,24803.0
2025-02-24 11:45:00,130.91,131.08,130.8,130.8,32787.0,129.8692,130.0378,129.7601,129.7601,32787.0
2025-02-24 11:50:00,130.77,130.95,130.72,130.9,25717.0,129.7303,129.9089,129.6807,129.8593,25717.0
2025-02-24 11:55:00,130.91,130.93,130.64,130.72,38630.0,129.8692,129.889,129.6013,129.6807,38630.0
2025-02-24 12:00:00,130.74,131.23,130.71,131.22,33117.0,129.7006,130.1867,129.6708,130.1767,33117.0
2025-02-24 12:05:00,131.21,131.27,130.96,131.03,57295.0,130.1668,130.2263,129.9188,129.9882,57295.0
2025-02-24 12:10:00,131.02,131.06,130.88,130.99,31847.0,129.9783,130.018,129.8394,129.9486,31847.0
2025-02-24 12:15:00,130.98,131.1,130.84,130.95,104824.0,129.9386,130.0577,129.7998,129.9089,104824.0
2025-02-24 12:20:00,130.94,131.47,130.92,131.16,189239.0,129.899,130.4247,129.8791,130.1172,189239.0
2025-02-24 12:25:00,131.14,131.35,131.1,131.11,42003.0,130.0974,130.3057,130.0577,130.0676,42003.0
2025-02-24 12:30:00,131.11,131.11,130.77,130.77,36081.0,130.0676,130.0676,129.7303,129.7303,36081.0
2025-02-24 12:35:00,130.77,131.07,130.77,131.06,43552.0,129.7303,130.0279,129.7303,130.018,43552.0
2025-02-24 12:40:00,131.06,131.09,130.96,131.04,31768.0,130.018,130.0478,129.9188,129.9982,31768.0
2025-02-24 12:45:00,131.04,131.15,130.95,131.03,41110.0,129.9982,130.1073,129.9089,129.9882,41110.0
2025-02-24 12:50:00,131.05,131.06,130.67,130.68,30999.0,130.0081,130.018,129.6311,129.641,30999.0
2025-02-24 12:55:00,130.69,130.89,130.59,130.59,76533.0,129.651,129.8494,129.5517,129.5517,76533.0
2025-02-24 13:00:00,130.6,130.72,130.57,130.66,57312.0,129.5617,129.6807,129.5319,129.6212,57312.0
2025-02-24 13:05:00,130.65,130.96,130.64,130.94,64523.0,129.6113,129.9188,129.6013,129.899,64523.0
2025-02-24 13:10:00,130.95,131.02,130.85,130.9,34019.0,129.9089,129.9783,129.8097,129.8593,34019.0
2025-02-24 13:15:00,130.92,131.01,130.85,130.88,54387.0,129.8791,129.9684,129.8097,129.8394,54387.0
2025-02-24 13:20:00,130.87,130.91,130.77,130.9,37932.0,129.8295,129.8692,129.7303,129.8593,37932.0
2025-02-24 13:25:00,130.9,130.92,130.72,130.72,28687.0,129.8593,129.8791,129.6807,129.6807,28687.0
2025-02-24 13:30:00,130.72,130.81,130.71,130.78,29849.0,129.6807,129.77,129.6708,129.7402,29849.0
2025-02-24 13:35:00,130.78,130.92,130.72,130.91,51723.0,129.7402,129.8791,129.6807,129.8692,51723.0
2025-02-24 13:40:00,130.92,131.1,130.9,131.05,127904.0,129.8791,130.0577,129.8593,130.0081,127904.0
2025-02-24 13:45:00,131.05,131.05,130.65,130.68,62145.0,130.0081,130.0081,129.6113,129.641,62145.0
2025-02-24 13:50:00,130.66,130.88,130.59,130.86,56070.0,129.6212,129.8394,129.5517,129.8196,56070.0
2025-02-24 13:55:00,130.88,130.99,130.79,130.93,47634.0,129.8394,129.9486,129.7502,129.889,47634.0
2025-02-24 14:00:00,130.94,131.33,130.93,131.27,54108.0,129.899,130.2859,129.889,130.2263,54108.0
2025-02-24 14:05:00,131.27,131.27,130.8,130.96,124347.0,130.2263,130.2263,129.7601,129.9188,124347.0
2025-02-24 14:10:00,130.93,131.21,130.91,131.17,35600.0,129.889,130.1668,129.8692,130.1271,35600.0
2025-02-24 14:15:00,131.15,131.21,130.82,130.88,36491.0,130.1073,130.1668,129.7799,129.8394,36491.0
2025-02-24 14:20:00,130.88,130.94,130.49,130.85,75289.0,129.8394,129.899,129.4525,129.8097,75289.0
2025-02-24 14:25:00,130.84,130.94,130.67,130.68,32981.0,129.7998,129.899,129.6311,129.641,32981.0
2025-02-24 14:30:00,130.7,130.74,130.63,130.68,57022.0,129.6609,129.7006,129.5914,129.641,57022.0
2025-02-24 14:35:00,130.66,130.77,130.65,130.69,44463.0,129.6212,129.7303,129.6113,129.651,44463.0
2025-02-24 14:40:00,130.69,130.7,130.4,130.46,73725.0,129.651,129.6609,129.3633,129.4228,73725.0
2025-02-24 14:45:00,130.46,130.75,130.44,130.65,135154.0,129.4228,129.7105,129.4029,129.6113,135154.0
2025-02-24 14:50:00,130.65,130.89,130.64,130.69,36727.0,129.6113,129.8494,129.6013,129.651,36727.0
2025-02-24 14:55:00,130.69,130.72,130.42,130.44,53256.0,129.651,129.6807,129.3831,129.4029,53256.0
2025-02-24 15:00:00,130.46,130.48,130.2,130.31,67479.0,129.4228,129.4426,129.1648,129.274,67479.0
2025-02-24 15:05:00,130.31,130.42,130.27,130.39,40639.0,129.274,129.3831,129.2343,129.3533,40639.0
2025-02-24 15:10:00,130.38,130.48,130.22,130.33,42371.0,129.3434,129.4426,129.1847,129.2938,42371.0
2025-02-24 15:15:00,130.34,130.82,130.32,130.66,51377.0,129.3037,129.7799,129.2839,129.6212,51377.0
2025-02-24 15:20:00,130.65,130.66,130.39,130.4,65162.0,129.6113,129.6212,129.3533,129.3633,65162.0
2025-02-24 15:25:00,130.4,130.53,130.34,130.39,65820.0,129.3633,129.4922,129.3037,129.3533,65820.0
2025-02-24 15:30:00,130.38,130.45,130.32,130.39,60287.0,129.3434,129.4129,129.2839,129.3533,60287.0
2025-02-24 15:35:00,130.4,130.55,130.37,130.42,67158.0,129.3633,129.5121,129.3335,129.3831,67158.0
2025-02-24 15:40:00,130.41,130.54,130.25,130.27,75823.0,129.3732,129.5021,129.2144,129.2343,75823.0
2025-02-24 15:45:00,130.27,130.49,130.27,130.37,96631.0,129.2343,129.4525,129.2343,129.3335,96631.0
2025-02-24 15:50:00,130.4,130.68,129.88,129.97,144305.0,129.3633,129.641,128.8474,128.9367,144305.0
2025-02-24 15:55:00,129.98,130.18,129.76,130.0,344530.0,128.9466,129.145,128.7283,128.9664,344530.0
2025-02-25 09:30:00,131.03,131.3,130.31,130.88,87888.0,129.9882,130.2561,129.274,129.8394,87888.0
2025-02-25 09:35:00,130.67,130.88,130.26,130.88,27200.0,129.6311,129.8394,129.2244,129.8394,27200.0
2025-02-25 09:40:00,130.87,130.89,130.16,130.16,27731.0,129.8295,129.8494,129.1252,129.1252,27731.0
2025-02-25 09:45:00,130.21,130.32,129.85,130.06,64163.0,129.1748,129.2839,128.8176,129.026,64163.0
2025-02-25 09:50:00,130.02,130.07,128.14,128.22,68446.0,128.9863,129.0359,127.1212,127.2006,68446.0
2025-02-25 09:55:00,128.21,129.17,128.18,129.17,52272.0,127.1907,128.143,127.1609,128.143,52272.0
2025-02-25 10:00:00,129.13,129.14,128.17,128.2,67985.0,128.1034,128.1133,127.151,127.1807,67985.0
2025-02-25 10:05:00,128.19,128.57,127.89,128.34,68672.0,127.1708,127.5478,126.8732,127.3196,68672.0
2025-02-25 10:10:00,128.36,128.65,128.17,128.35,59901.0,127.3395,127.6272,127.151,127.3296,59901.0
2025-02-25 10:15:00,128.4,128.74,128.36,128.42,63246.0,127.3792,127.7165,127.3395,127.399,63246.0
2025-02-25 10:20:00,128.4,128.64,128.2,128.49,45273.0,127.3792,127.6172,127.1807,127.4684,45273.0
2025-02-25 10:25:00,128.43,128.52,128.01,128.05,33997.0,127.4089,127.4982,126.9923,127.0319,33997.0
2025-02-25 10:30:00,128.07,128.28,127.83,128.21,35102.0,127.0518,127.2601,126.8137,127.1907,35102.0
2025-02-25 10:35:00,128.25,128.58,128.15,128.56,49878.0,127.2303,127.5577,127.1311,127.5379,49878.0
2025-02-25 10:40:00,128.6,128.83,128.22,128.53,45472.0,127.5776,127.8057,127.2006,127.5081,45472.0
2025-02-25 10:45:00,128.53,128.56,127.92,128.11,71774.0,127.5081,127.5379,126.903,127.0915,71774.0
2025-02-25 10:50:00,128.11,128.66,128.11,128.49,82822.0,127.0915,127.6371,127.0915,127.4684,82822.0
2025-02-25 10:55:00,128.45,128.45,127.87,127.9,66695.0,127.4288,127.4288,126.8534,126.8831,66695.0
2025-02-25 11:00:00,127.91,127.91,127.33,127.75,105849.0,126.8931,126.8931,126.3177,126.7343,105849.0
2025-02-25 11:05:00,127.79,128.03,127.64,127.71,45371.0,126.774,127.0121,126.6252,126.6946,45371.0
2025-02-25 11:10:00,127.7,128.23,127.67,128.02,58665.0,126.6847,127.2105,126.655,127.0022,58665.0
2025-02-25 11:15:00,128.06,128.2,127.72,127.92,46177.0,127.0419,127.1807,126.7046,126.903,46177.0
2025-02-25 11:20:00,127.91,128.03,127.58,127.68,47987.0,126.8931,127.0121,126.5657,126.6649,47987.0
2025-02-25 11:25:00,127.69,127.71,127.13,127.2,69704.0,126.6748,126.6946,126.1193,126.1887,69704.0
2025-02-25 11:30:00,127.17,127.32,126.75,126.91,96226.0,126.1589,126.3077,125.7423,125.901,96226.0
2025-02-25 11:35:00,126.83,126.89,126.59,126.69,69245.0,125.8216,125.8812,125.5835,125.6828,69245.0
2025-02-25 11:40:00,126.7,126.7,126.38,126.62,63960.0,125.6927,125.6927,125.3752,125.6133,63960.0
2025-02-25 11:45:00,126.65,126.97,126.46,126.93,77354.0,125.6431,125.9605,125.4546,125.9208,77354.0
2025-02-25 11:50:00,126.91,127.11,126.83,126.91,54197.0,125.901,126.0994,125.8216,125.901,54197.0
2025-02-25 11:55:00,126.91,127.4,126.81,127.3,57679.0,125.901,126.3871,125.8018,126.2879,57679.0
2025-02-25 12:00:00,127.27,127.29,127.11,127.22,34120.0,126.2581,126.278,126.0994,126.2085,34120.0
2025-02-25 12:05:00,127.23,127.31,127.05,127.3,46443.0,126.2185,126.2978,126.0399,126.2879,46443.0
2025-02-25 12:10:00,127.32,127.38,127.21,127.27,30771.0,126.3077,126.3673,126.1986,126.2581,30771.0
2025-02-25 12:15:00,127.27,127.32,127.12,127.22,29722.0,126.2581,126.3077,126.1093,126.2085,29722.0
2025-02-25 12:20:00,127.22,127.35,127.09,127.3,37727.0,126.2085,126.3375,126.0796,126.2879,37727.0
2025-02-25 12:25:00,127.29,127.51,127.14,127.5,69902.0,126.278,126.4962,126.1292,126.4863,69902.0
2025-02-25 12:30:00,127.5,127.76,127.4,127.53,32869.0,126.4863,126.7442,126.3871,126.5161,32869.0
2025-02-25 12:35:00,127.55,127.94,127.49,127.93,40060.0,126.5359,126.9228,126.4764,126.9129,40060.0
2025-02-25 12:40:00,127.93,128.44,127.93,128.34,59228.0,126.9129,127.4188,126.9129,127.3196,59228.0
2025-02-25 12:45:00,128.39,128.41,127.94,128.17,39364.0,127.3692,127.3891,126.9228,127.151,39364.0
2025-02-25 12:50:00,128.17,128.38,128.16,128.33,30649.0,127.151,127.3593,127.1411,127.3097,30649.0
2025-02-25 12:55:00,128.34,128.66,128.26,128.64,43115.0,127.3196,127.6371,127.2403,127.6172,43115.0
2025-02-25 13:00:00,128.64,129.08,128.59,129.08,50573.0,127.6172,128.0538,127.5676,128.0538,50573.0
2025-02-25 13:05:00,129.08,129.59,129.08,129.56,126484.0,128.0538,128.5597,128.0538,128.5299,126484.0
2025-02-25 13:10:00,129.56,129.58,129.07,129.11,55117.0,128.5299,128.5498,128.0438,128.0835,55117.0
2025-02-25 13:15:00,129.12,129.24,129.05,129.09,46515.0,128.0934,128.2125,128.024,128.0637,46515.0
2025-02-25 13:20:00,129.1,129.35,129.05,129.28,57498.0,128.0736,128.3216,128.024,128.2522,57498.0
2025-02-25 13:25:00,129.28,129.29,128.7,128.73,34120.0,128.2522,128.2621,127.6768,127.7065,34120.0
2025-02-25 13:30:00,128.75,128.98,128.72,128.97,24808.0,127.7264,127.9545,127.6966,127.9446,24808.0
2025-02-25 13:35:00,128.97,129.61,128.89,129.61,39019.0,127.9446,128.5795,127.8653,128.5795,39019.0
2025-02-25 13:40:00,129.61,129.7,129.52,129.63,24786.0,128.5795,128.6688,128.4903,128.5994,24786.0
2025-02-25 13:45:00,129.63,129.88,129.61,129.81,30304.0,128.5994,128.8474,128.5795,128.7779,30304.0
2025-02-25 13:50:00,129.82,129.86,129.64,129.68,26072.0,128.7879,128.8275,128.6093,128.649,26072.0
2025-02-25 13:55:00,129.67,129.86,129.61,129.72,25239.0,128.6391,128.8275,128.5795,128.6887,25239.0
2025-02-25 14:00:00,129.69,129.75,129.55,129.6,35031.0,128.6589,128.7184,128.52,128.5696,35031.0
2025-02-25 14:05:00,129.6,129.7,129.53,129.62,21140.0,128.5696,128.6688,128.5002,128.5895,21140.0
2025-02-25 14:10:00,129.61,129.73,129.49,129.53,28344.0,128.5795,128.6986,128.4605,128.5002,28344.0
2025-02-25 14:15:00,129.54,129.57,129.32,129.47,27176.0,128.5101,128.5399,128.2918,128.4406,27176.0
2025-02-25 14:20:00,129.46,129.5,129.26,129.34,37858.0,128.4307,128.4704,128.2323,128.3117,37858.0
2025-02-25 14:25:00,129.33,129.43,129.19,129.29,32341.0,128.3018,128.401,128.1629,128.2621,32341.0
2025-02-25 14:30:00,129.28,129.8,129.27,129.8,71520.0,128.2522,128.768,128.2422,128.768,71520.0
2025-02-25 14:35:00,129.78,130.05,129.61,130.02,45244.0,128.7482,129.016,128.5795,128.9863,45244.0
2025-02-25 14:40:00,130.04,130.27,130.03,130.25,39034.0,129.0061,129.2343,128.9962,129.2144,39034.0
2025-02-25 14:45:00,130.19,130.26,129.86,130.15,35053.0,129.1549,129.2244,128.8275,129.1152,35053.0
2025-02-25 14:50:00,130.14,130.31,130.1,130.24,43497.0,129.1053,129.274,129.0656,129.2045,43497.0
2025-02-25 14:55:00,130.21,130.28,130.09,130.22,46263.0,129.1748,129.2442,129.0557,129.1847,46263.0
2025-02-25 15:00:00,130.19,130.33,130.02,130.19,37594.0,129.1549,129.2938,128.9863,129.1549,37594.0
2025-02-25 15:05:00,130.19,130.42,130.19,130.32,34240.0,129.1549,129.3831,129.1549,129.2839,34240.0
2025-02-25 15:10:00,130.32,130.37,130.19,130.24,45044.0,129.2839,129.3335,129.1549,129.2045,45044.0
2025-02-25 15:15:00,130.25,130.35,130.1,130.33,44041.0,129.2144,129.3137,129.0656,129.2938,44041.0
2025-02-25 15:20:00,130.33,130.74,130.31,130.68,47259.0,129.2938,129.7006,129.274,129.641,47259.0
2025-02-25 15:25:00,130.65,130.68,130.43,130.51,56329.0,129.6113,129.641,129.393,129.4724,56329.0
2025-02-25 15:30:00,130.53,130.53,130.28,130.3,47341.0,129.4922,129.4922,129.2442,129.2641,47341.0
2025-02-25 15:35:00,130.3,130.4,129.85,129.85,73446.0,129.2641,129.3633,128.8176,128.8176,73446.0
2025-02-25 15:40:00,129.83,129.83,129.5,129.55,108643.0,128.7978,128.7978,128.4704,128.52,108643.0
2025-02-25 15:45:00,129.55,130.06,129.52,129.96,96680.0,128.52,129.026,128.4903,128.9268,96680.0
2025-02-25 15:50:00,129.94,129.95,129.49,129.56,124254.0,128.9069,128.9168,128.4605,128.5299,124254.0
2025-02-25 15:55:00,129.6,129.85,129.5,129.62,319247.0,128.5696,128.8176,128.4704,128.5895,319247.0
2025-02-26 09:30:00,130.41,131.27,130.15,130.99,148071.0,129.3732,130.2263,129.1152,129.9486,148071.0
2025-02-26 09:35:00,131.16,131.59,130.76,131.37,57527.0,130.1172,130.5438,129.7204,130.3255,57527.0
2025-02-26 09:40:00,131.34,131.44,130.98,131.41,48537.0,130.2958,130.395,129.9386,130.3652,48537.0
2025-02-26 09:45:00,131.45,131.63,131.24,131.53,32460.0,130.4049,130.5835,130.1966,130.4843,32460.0
2025-02-26 09:50:00,131.53,131.94,131.45,131.82,49611.0,130.4843,130.891,130.4049,130.772,49611.0
2025-02-26 09:55:00,131.8,131.87,131.42,131.85,77946.0,130.7521,130.8216,130.3751,130.8017,77946.0
2025-02-26 10:00:00,131.8,131.84,131.5,131.72,31106.0,130.7521,130.7918,130.4545,130.6728,31106.0
2025-02-26 10:05:00,131.71,131.71,131.19,131.4,49003.0,130.6628,130.6628,130.147,130.3553,49003.0
2025-02-26 10:10:00,131.38,131.83,131.21,131.78,40163.0,130.3355,130.7819,130.1668,130.7323,40163.0
2025-02-26 10:15:00,131.8,132.12,131.68,132.12,81065.0,130.7521,131.0696,130.6331,131.0696,81065.0
2025-02-26 10:20:00,132.15,132.24,131.82,131.94,61624.0,131.0993,131.1886,130.772,130.891,61624.0
2025-02-26 10:25:00,131.94,132.11,131.74,131.78,45626.0,130.891,131.0597,130.6926,130.7323,45626.0
2025-02-26 10:30:00,131.78,131.79,131.48,131.56,38718.0,130.7323,130.7422,130.4347,130.514,38718.0
2025-02-26 10:35:00,131.57,131.99,131.57,131.78,26724.0,130.524,130.9406,130.524,130.7323,26724.0
2025-02-26 10:40:00,131.75,132.05,131.69,131.98,26899.0,130.7025,131.0001,130.643,130.9307,26899.0
2025-02-26 10:45:00,131.98,132.04,131.7,131.77,28073.0,130.9307,130.9902,130.6529,130.7224,28073.0
2025-02-26 10:50:00,131.79,131.93,131.52,131.71,25944.0,130.7422,130.8811,130.4744,130.6628,25944.0
2025-02-26 10:55:00,131.68,131.84,131.63,131.84,23452.0,130.6331,130.7918,130.5835,130.7918,23452.0
2025-02-26 11:00:00,131.83,132.13,131.79,131.79,36204.0,130.7819,131.0795,130.7422,130.7422,36204.0
2025-02-26 11:05:00,131.79,131.86,131.52,131.68,23353.0,130.7422,130.8116,130.4744,130.6331,23353.0
2025-02-26 11:10:00,131.69,131.71,131.51,131.56,25844.0,130.643,130.6628,130.4644,130.514,25844.0
2025-02-26 11:15:00,131.55,131.97,131.45,131.87,34152.0,130.5041,130.9208,130.4049,130.8216,34152.0
2025-02-26 11:20:00,131.87,131.9,131.51,131.56,15831.0,130.8216,130.8513,130.4644,130.514,15831.0
2025-02-26 11:25:00,131.56,131.57,131.28,131.28,18307.0,130.514,130.524,130.2363,130.2363,18307.0
2025-02-26 11:30:00,131.3,131.36,131.23,131.3,38424.0,130.2561,130.3156,130.1867,130.2561,38424.0
2025-02-26 11:35:00,131.34,131.55,131.31,131.52,18752.0,130.2958,130.5041,130.266,130.4744,18752.0
2025-02-26 11:40:00,131.55,131.6,131.3,131.6,28255.0,130.5041,130.5537,130.2561,130.5537,28255.0
2025-02-26 11:45:00,131.58,131.74,131.5,131.58,30192.0,130.5339,130.6926,130.4545,130.5339,30192.0
2025-02-26 11:50:00,131.6,131.97,131.56,131.9,15861.0,130.5537,130.9208,130.514,130.8513,15861.0
2025-02-26 11:55:00,131.86,131.86,131.47,131.52,19137.0,130.8116,130.8116,130.4247,130.4744,19137.0
2025-02-26 12:00:00,131.52,131.74,131.43,131.73,17408.0,130.4744,130.6926,130.3851,130.6827,17408.0
2025-02-26 12:05:00,131.74,131.9,131.69,131.79,21684.0,130.6926,130.8513,130.643,130.7422,21684.0
2025-02-26 12:10:00,131.81,132.09,131.8,132.04,18599.0,130.762,131.0398,130.7521,130.9902,18599.0
2025-02-26 12:15:00,132.03,132.16,131.65,131.83,17233.0,130.9803,131.1093,130.6033,130.7819,17233.0
2025-02-26 12:20:00,131.82,131.99,131.72,131.97,11578.0,130.772,130.9406,130.6728,130.9208,11578.0
2025-02-26 12:25:00,131.97,132.09,131.88,132.01,19177.0,130.9208,131.0398,130.8315,130.9605,19177.0
2025-02-26 12:30:00,132.02,132.15,131.82,131.83,38424.0,130.9704,131.0993,130.772,130.7819,38424.0
2025-02-26 12:35:00,131.86,131.95,131.66,131.75,9859.0,130.8116,130.9009,130.6132,130.7025,9859.0
2025-02-26 12:40:00,131.75,131.93,131.67,131.84,33978.0,130.7025,130.8811,130.6232,130.7918,33978.0
2025-02-26 12:45:00,131.88,131.97,131.8,131.93,11958.0,130.8315,130.9208,130.7521,130.8811,11958.0
2025-02-26 12:50:00,131.93,131.94,131.59,131.65,11779.0,130.8811,130.891,130.5438,130.6033,11779.0
2025-02-26 12:55:00,131.63,131.63,131.32,131.47,17599.0,130.5835,130.5835,130.2759,130.4247,17599.0
2025-02-26 13:00:00,131.47,131.51,131.24,131.34,22339.0,130.4247,130.4644,130.1966,130.2958,22339.0
2025-02-26 13:05:00,131.34,131.43,131.16,131.42,14351.0,130.2958,130.3851,130.1172,130.3751,14351.0
2025-02-26 13:10:00,131.43,131.56,131.36,131.44,18082.0,130.3851,130.514,130.3156,130.395,18082.0
2025-02-26 13:15:00,131.43,131.53,131.28,131.53,19892.0,130.3851,130.4843,130.2363,130.4843,19892.0
2025-02-26 13:20:00,131.53,131.62,131.5,131.56,17674.0,130.4843,130.5736,130.4545,130.514,17674.0
2025-02-26 13:25:00,131.56,131.56,131.16,131.17,20134.0,130.514,130.514,130.1172,130.1271,20134.0
2025-02-26 13:30:00,131.17,131.42,131.1,131.38,27136.0,130.1271,130.3751,130.0577,130.3355,27136.0
2025-02-26 13:35:00,131.38,131.49,131.32,131.34,14789.0,130.3355,130.4446,130.2759,130.2958,14789.0
2025-02-26 13:40:00,131.35,131.42,131.22,131.31,16679.0,130.3057,130.3751,130.1767,130.266,16679.0
2025-02-26 13:45:00,131.33,131.47,131.19,131.35,21189.0,130.2859,130.4247,130.147,130.3057,21189.0
2025-02-26 13:50:00,131.36,131.44,131.27,131.32,36173.0,130.3156,130.395,130.2263,130.2759,36173.0
2025-02-26 13:55:00,131.32,131.46,131.08,131.34,140026.0,130.2759,130.4148,130.0378,130.2958,140026.0
2025-02-26 14:00:00,131.36,131.54,131.26,131.28,56392.0,130.3156,130.4942,130.2164,130.2363,56392.0
2025-02-26 14:05:00,131.28,131.36,131.26,131.35,82480.0,130.2363,130.3156,130.2164,130.3057,82480.0
2025-02-26 14:10:00,131.35,131.36,131.24,131.31,33487.0,130.3057,130.3156,130.1966,130.266,33487.0
2025-02-26 14:15:00,131.33,131.37,130.99,131.37,24501.0,130.2859,130.3255,129.9486,130.3255,24501.0
2025-02-26 14:20:00,131.37,131.41,130.98,130.99,22401.0,130.3255,130.3652,129.9386,129.9486,22401.0
2025-02-26 14:25:00,130.98,130.98,130.62,130.65,13753.0,129.9386,129.9386,129.5815,129.6113,13753.0
2025-02-26 14:30:00,130.63,130.74,130.61,130.68,12527.0,129.5914,129.7006,129.5716,129.641,12527.0
2025-02-26 14:35:00,130.68,130.99,130.67,130.96,35076.0,129.641,129.9486,129.6311,129.9188,35076.0
2025-02-26 14:40:00,130.95,131.06,130.81,130.81,27212.0,129.9089,130.018,129.77,129.77,27212.0
2025-02-26 14:45:00,130.85,130.96,130.77,130.83,10400.0,129.8097,129.9188,129.7303,129.7898,10400.0
2025-02-26 14:50:00,130.75,130.86,130.74,130.84,15788.0,129.7105,129.8196,129.7006,129.7998,15788.0
2025-02-26 14:55:00,130.83,130.83,130.39,130.45,63638.0,129.7898,129.7898,129.3533,129.4129,63638.0
2025-02-26 15:00:00,130.44,130.6,130.4,130.55,30372.0,129.4029,129.5617,129.3633,129.5121,30372.0
2025-02-26 15:05:00,130.56,130.72,130.56,130.68,13829.0,129.522,129.6807,129.522,129.641,13829.0
2025-02-26 15:10:00,130.7,130.83,130.56,130.56,16719.0,129.6609,129.7898,129.522,129.522,16719.0
2025-02-26 15:15:00,130.54,130.67,130.45,130.55,33389.0,129.5021,129.6311,129.4129,129.5121,33389.0
2025-02-26 15:20:00,130.54,130.87,130.46,130.8,74824.0,129.5021,129.8295,129.4228,129.7601,74824.0
2025-02-26 15:25:00,130.79,130.82,130.71,130.73,20716.0,129.7502,129.7799,129.6708,129.6906,20716.0
2025-02-26 15:30:00,130.74,130.97,130.68,130.9,59570.0,129.7006,129.9287,129.641,129.8593,59570.0
2025-02-26 15:35:00,130.9,131.0,130.82,131.0,19956.0,129.8593,129.9585,129.7799,129.9585,19956.0
2025-02-26 15:40:00,130.96,131.15,130.85,131.11,30662.0,129.9188,130.1073,129.8097,130.0676,30662.0
2025-02-26 15:45:00,131.09,131.2,131.07,131.09,35809.0,130.0478,130.1569,130.0279,130.0478,35809.0
2025-02-26 15:50:00,131.13,131.21,130.94,131.09,50271.0,130.0875,130.1668,129.899,130.0478,50271.0
2025-02-26 15:55:00,131.1,131.26,130.95,131.09,236713.0,130.0577,130.2164,129.9089,130.0478,236713.0
2025-02-27 09:30:00,131.8,132.29,131.61,131.84,142430.0,130.7521,131.2382,130.5636,130.7918,142430.0
2025-02-27 09:35:00,131.96,132.87,131.85,132.67,71269.0,130.9109,131.8136,130.8017,131.6152,71269.0
2025-02-27 09:40:00,132.64,132.64,131.76,131.94,27002.0,131.5854,131.5854,130.7124,130.891,27002.0
2025-02-27 09:45:00,131.97,132.54,131.9,132.27,70252.0,130.9208,131.4862,130.8513,131.2184,70252.0
2025-02-27 09:50:00,132.24,132.27,131.72,131.81,26710.0,131.1886,131.2184,130.6728,130.762,26710.0
2025-02-27 09:55:00,131.85,131.85,131.19,131.22,61089.0,130.8017,130.8017,130.147,130.1767,61089.0
2025-02-27 10:00:00,131.15,131.76,130.78,131.69,63153.0,130.1073,130.7124,129.7402,130.643,63153.0
2025-02-27 10:05:00,131.72,131.93,131.48,131.69,57088.0,130.6728,130.8811,130.4347,130.643,57088.0
2025-02-27 10:10:00,131.69,132.58,131.67,132.25,85048.0,130.643,131.5259,130.6232,131.1985,85048.0
2025-02-27 10:15:00,132.23,132.5,132.01,132.16,47959.0,131.1787,131.4466,130.9605,131.1093,47959.0
2025-02-27 10:20:00,132.1,132.65,132.01,132.52,90255.0,131.0497,131.5954,130.9605,131.4664,90255.0
2025-02-27 10:25:00,132.5,132.5,132.03,132.14,29758.0,131.4466,131.4466,130.9803,131.0894,29758.0
2025-02-27 10:30:00,132.13,132.28,131.86,132.04,38867.0,131.0795,131.2283,130.8116,130.9902,38867.0
2025-02-27 10:35:00,132.06,132.42,131.85,132.24,26355.0,131.0101,131.3672,130.8017,131.1886,26355.0
2025-02-27 10:40:00,132.21,132.27,132.03,132.03,22050.0,131.1589,131.2184,130.9803,130.9803,22050.0
2025-02-27 10:45:00,131.99,132.28,131.87,132.06,26982.0,130.9406,131.2283,130.8216,131.0101,26982.0
2025-02-27 10:50:00,132.07,132.13,131.63,131.75,25383.0,131.02,131.0795,130.5835,130.7025,25383.0
2025-02-27 10:55:00,131.73,131.88,131.42,131.44,33960.0,130.6827,130.8315,130.3751,130.395,33960.0
2025-02-27 11:00:00,131.47,131.84,131.43,131.65,25528.0,130.4247,130.7918,130.3851,130.6033,25528.0
2025-02-27 11:05:00,131.69,131.88,131.67,131.82,24681.0,130.643,130.8315,130.6232,130.772,24681.0
2025-02-27 11:10:00,131.85,132.22,131.84,132.18,18769.0,130.8017,131.1688,130.7918,131.1291,18769.0
2025-02-27 11:15:00,132.18,132.36,132.08,132.17,40250.0,131.1291,131.3077,131.0299,131.1192,40250.0
2025-02-27 11:20:00,132.18,132.25,131.97,132.04,17361.0,131.1291,131.1985,130.9208,130.9902,17361.0
2025-02-27 11:25:00,132.05,132.06,131.58,131.78,21092.0,131.0001,131.0101,130.5339,130.7323,21092.0
2025-02-27 11:30:00,131.74,132.02,131.66,131.96,25431.0,130.6926,130.9704,130.6132,130.9109,25431.0
2025-02-27 11:35:00,131.96,132.02,131.67,131.72,14013.0,130.9109,130.9704,130.6232,130.6728,14013.0
2025-02-27 11:40:00,131.69,131.77,131.63,131.69,12814.0,130.643,130.7224,130.5835,130.643,12814.0
2025-02-27 11:45:00,131.68,131.87,131.68,131.8,26151.0,130.6331,130.8216,130.6331,130.7521,26151.0
2025-02-27 11:50:00,131.83,131.88,131.5,131.61,13358.0,130.7819,130.8315,130.4545,130.5636,13358.0
2025-02-27 11:55:00,131.58,131.68,131.41,131.44,13784.0,130.5339,130.6331,130.3652,130.395,13784.0
2025-02-27 12:00:00,131.47,131.58,131.42,131.57,34331.0,130.4247,130.5339,130.3751,130.524,34331.0
2025-02-27 12:05:00,131.55,131.59,131.26,131.26,20303.0,130.5041,130.5438,130.2164,130.2164,20303.0
2025-02-27 12:10:00,131.29,131.35,131.15,131.26,24412.0,130.2462,130.3057,130.1073,130.2164,24412.0
2025-02-27 12:15:00,131.25,131.34,131.16,131.28,10965.0,130.2065,130.2958,130.1172,130.2363,10965.0
2025-02-27 12:20:00,131.26,131.47,131.23,131.42,11887.0,130.2164,130.4247,130.1867,130.3751,11887.0
2025-02-27 12:25:00,131.42,131.8,131.36,131.8,14153.0,130.3751,130.7521,130.3156,130.7521,14153.0
2025-02-27 12:30:00,131.8,131.95,131.57,131.62,22969.0,130.7521,130.9009,130.524,130.5736,22969.0
2025-02-27 12:35:00,131.63,131.71,131.56,131.57,10743.0,130.5835,130.6628,130.514,130.524,10743.0
2025-02-27 12:40:00,131.58,131.58,131.15,131.31,10221.0,130.5339,130.5339,130.1073,130.266,10221.0
2025-02-27 12:45:00,131.31,131.49,131.28,131.37,11110.0,130.266,130.4446,130.2363,130.3255,11110.0
2025-02-27 12:50:00,131.38,131.68,131.23,131.56,11477.0,130.3355,130.6331,130.1867,130.514,11477.0
2025-02-27 12:55:00,131.56,131.62,131.52,131.62,8774.0,130.514,130.5736,130.4744,130.5736,8774.0
2025-02-27 13:00:00,131.61,131.76,131.54,131.62,13461.0,130.5636,130.7124,130.4942,130.5736,13461.0
2025-02-27 13:05:00,131.61,131.61,131.43,131.48,18455.0,130.5636,130.5636,130.3851,130.4347,18455.0
2025-02-27 13:10:00,131.47,131.78,131.4,131.68,12830.0,130.4247,130.7323,130.3553,130.6331,12830.0
2025-02-27 13:15:00,131.68,131.73,131.49,131.61,12460.0,130.6331,130.6827,130.4446,130.5636,12460.0
2025-02-27 13:20:00,131.57,131.71,131.55,131.66,8669.0,130.524,130.6628,130.5041,130.6132,8669.0
2025-02-27 13:25:00,131.65,131.76,131.56,131.61,17370.0,130.6033,130.7124,130.514,130.5636,17370.0
2025-02-27 13:30:00,131.63,131.73,131.57,131.71,11828.0,130.5835,130.6827,130.524,130.6628,11828.0
2025-02-27 13:35:00,131.7,131.75,131.58,131.75,15063.0,130.6529,130.7025,130.5339,130.7025,15063.0
2025-02-27 13:40:00,131.76,131.8,131.67,131.75,12093.0,130.7124,130.7521,130.6232,130.7025,12093.0
2025-02-27 13:45:00,131.75,131.85,131.64,131.83,9972.0,130.7025,130.8017,130.5934,130.7819,9972.0
2025-02-27 13:50:00,131.8,131.8,131.64,131.8,8181.0,130.7521,130.7521,130.5934,130.7521,8181.0
2025-02-27 13:55:00,131.79,131.84,131.56,131.58,15414.0,130.7422,130.7918,130.514,130.5339,15414.0
2025-02-27 14:00:00,131.6,131.64,131.47,131.53,26120.0,130.5537,130.5934,130.4247,130.4843,26120.0
2025-02-27 14:05:00,131.5,131.55,131.35,131.43,19460.0,130.4545,130.5041,130.3057,130.3851,19460.0
2025-02-27 14:10:00,131.45,131.48,131.17,131.21,19872.0,130.4049,130.4347,130.1271,130.1668,19872.0
2025-02-27 14:15:00,131.19,131.33,131.19,131.33,11777.0,130.147,130.2859,130.147,130.2859,11777.0
2025-02-27 14:20:00,131.31,131.46,131.13,131.19,13301.0,130.266,130.4148,130.0875,130.147,13301.0
2025-02-27 14:25:00,131.2,131.2,131.04,131.05,18569.0,130.1569,130.1569,129.9982,130.0081,18569.0
2025-02-27 14:30:00,131.05,131.05,130.26,130.36,35305.0,130.0081,130.0081,129.2244,129.3236,35305.0
2025-02-27 14:35:00,130.33,130.67,130.26,130.3,41367.0,129.2938,129.6311,129.2244,129.2641,41367.0
2025-02-27 14:40:00,130.26,130.27,129.89,130.13,30596.0,129.2244,129.2343,128.8573,129.0954,30596.0
2025-02-27 14:45:00,130.12,130.36,129.98,129.99,35100.0,129.0855,129.3236,128.9466,128.9565,35100.0
2025-02-27 14:50:00,130.04,130.46,129.93,130.27,56805.0,129.0061,129.4228,128.897,129.2343,56805.0
2025-02-27 14:55:00,130.28,130.36,130.19,130.34,35793.0,129.2442,129.3236,129.1549,129.3037,35793.0
2025-02-27 15:00:00,130.34,130.34,129.63,129.81,54877.0,129.3037,129.3037,128.5994,128.7779,54877.0
2025-02-27 15:05:00,129.81,130.11,129.74,130.06,47144.0,128.7779,129.0756,128.7085,129.026,47144.0
2025-02-27 15:10:00,130.06,130.1,129.66,129.79,69564.0,129.026,129.0656,128.6291,128.7581,69564.0
2025-02-27 15:15:00,129.79,129.87,129.29,129.33,114411.0,128.7581,128.8375,128.2621,128.3018,114411.0
2025-02-27 15:20:00,129.27,129.46,129.11,129.24,75181.0,128.2422,128.4307,128.0835,128.2125,75181.0
2025-02-27 15:25:00,129.24,129.27,128.81,128.84,53691.0,128.2125,128.2422,127.7859,127.8157,53691.0
2025-02-27 15:30:00,128.85,129.38,128.84,129.19,73716.0,127.8256,128.3514,127.8157,128.1629,73716.0
2025-02-27 15:35:00,129.19,129.35,128.97,129.01,67477.0,128.1629,128.3216,127.9446,127.9843,67477.0
2025-02-27 15:40:00,129.0,129.21,128.84,129.12,59394.0,127.9744,128.1827,127.8157,128.0934,59394.0
2025-02-27 15:45:00,129.14,129.3,129.04,129.25,95373.0,128.1133,128.272,128.0141,128.2224,95373.0
2025-02-27 15:50:00,129.18,129.54,129.18,129.45,103700.0,128.153,128.5101,128.153,128.4208,103700.0
2025-02-27 15:55:00,129.46,129.56,129.04,129.25,258043.0,128.4307,128.5299,128.0141,128.2224,258043.0
2025-02-28 09:30:00,129.9,130.05,128.99,129.41,190597.0,128.8672,129.016,127.9645,128.3811,190597.0
2025-02-28 09:35:00,129.41,130.34,129.35,129.66,129333.0,128.3811,129.3037,128.3216,128.6291,129333.0
2025-02-28 09:40:00,129.69,129.76,129.2,129.43,44062.0,128.6589,128.7283,128.1728,128.401,44062.0
2025-02-28 09:45:00,129.49,129.69,129.13,129.35,36569.0,128.4605,128.6589,128.1034,128.3216,36569.0
2025-02-28 09:50:00,129.37,129.82,129.24,129.47,33935.0,128.3414,128.7879,128.2125,128.4406,33935.0
2025-02-28 09:55:00,129.49,129.69,129.28,129.66,55724.0,128.4605,128.6589,128.2522,128.6291,55724.0
2025-02-28 10:00:00,129.68,130.03,129.55,129.97,57829.0,128.649,128.9962,128.52,128.9367,57829.0
2025-02-28 10:05:00,129.97,130.26,129.63,130.23,29711.0,128.9367,129.2244,128.5994,129.1946,29711.0
2025-02-28 10:10:00,130.19,130.58,130.12,130.57,40223.0,129.1549,129.5418,129.0855,129.5319,40223.0
2025-02-28 10:15:00,130.58,130.69,130.05,130.18,28776.0,129.5418,129.651,129.016,129.145,28776.0
2025-02-28 10:20:00,130.2,130.7,130.08,130.69,32258.0,129.1648,129.6609,129.0458,129.651,32258.0
2025-02-28 10:25:00,130.69,130.81,130.61,130.77,41579.0,129.651,129.77,129.5716,129.7303,41579.0
2025-02-28 10:30:00,130.75,130.83,130.53,130.82,36200.0,129.7105,129.7898,129.4922,129.7799,36200.0
2025-02-28 10:35:00,130.79,130.79,130.47,130.66,26484.0,129.7502,129.7502,129.4327,129.6212,26484.0
2025-02-28 10:40:00,130.65,130.86,130.58,130.74,21712.0,129.6113,129.8196,129.5418,129.7006,21712.0
2025-02-28 10:45:00,130.71,131.11,130.67,130.93,17984.0,129.6708,130.0676,129.6311,129.889,17984.0
2025-02-28 10:50:00,130.91,131.14,130.91,130.93,13891.0,129.8692,130.0974,129.8692,129.889,13891.0
2025-02-28 10:55:00,130.89,131.14,130.81,131.14,18941.0,129.8494,130.0974,129.77,130.0974,18941.0
2025-02-28 11:00:00,131.16,131.21,130.93,131.21,23720.0,130.1172,130.1668,129.889,130.1668,23720.0
2025-02-28 11:05:00,131.25,131.43,131.16,131.25,30071.0,130.2065,130.3851,130.1172,130.2065,30071.0
2025-02-28 11:10:00,131.29,131.29,131.06,131.17,28741.0,130.2462,130.2462,130.018,130.1271,28741.0
2025-02-28 11:15:00,131.17,131.17,130.74,130.94,19434.0,130.1271,130.1271,129.7006,129.899,19434.0
2025-02-28 11:20:00,130.94,131.31,130.93,131.16,23289.0,129.899,130.266,129.889,130.1172,23289.0
2025-02-28 11:25:00,131.14,131.28,131.04,131.11,29856.0,130.0974,130.2363,129.9982,130.0676,29856.0
2025-02-28 11:30:00,131.09,131.65,131.02,131.65,31012.0,130.0478,130.6033,129.9783,130.6033,31012.0
2025-02-28 11:35:00,131.65,131.69,131.45,131.5,17770.0,130.6033,130.643,130.4049,130.4545,17770.0
2025-02-28 11:40:00,131.52,131.65,131.45,131.51,14842.0,130.4744,130.6033,130.4049,130.4644,14842.0
2025-02-28 11:45:00,131.51,131.73,131.46,131.68,17096.0,130.4644,130.6827,130.4148,130.6331,17096.0
2025-02-28 11:50:00,131.67,131.77,131.57,131.67,16098.0,130.6232,130.7224,130.524,130.6232,16098.0
2025-02-28 11:55:00,131.67,131.67,131.38,131.49,14066.0,130.6232,130.6232,130.3355,130.4446,14066.0
2025-02-28 12:00:00,131.5,131.52,131.2,131.21,15701.0,130.4545,130.4744,130.1569,130.1668,15701.0
2025-02-28 12:05:00,131.22,131.32,131.12,131.17,15342.0,130.1767,130.2759,130.0775,130.1271,15342.0
2025-02-28 12:10:00,131.17,131.34,131.17,131.33,17569.0,130.1271,130.2958,130.1271,130.2859,17569.0
2025-02-28 12:15:00,131.33,131.46,131.23,131.44,19195.0,130.2859,130.4148,130.1867,130.395,19195.0
2025-02-28 12:20:00,131.43,131.46,130.94,131.08,19547.0,130.3851,130.4148,129.899,130.0378,19547.0
2025-02-28 12:25:00,131.08,131.21,130.99,131.05,17328.0,130.0378,130.1668,129.9486,130.0081,17328.0
2025-02-28 12:30:00,131.05,131.05,130.83,130.91,13410.0,130.0081,130.0081,129.7898,129.8692,13410.0
2025-02-28 12:35:00,130.91,131.1,130.75,131.0,32674.0,129.8692,130.0577,129.7105,129.9585,32674.0
2025-02-28 12:40:00,131.0,131.1,130.53,130.62,28570.0,129.9585,130.0577,129.4922,129.5815,28570.0
2025-02-28 12:45:00,130.64,130.71,130.42,130.45,13462.0,129.6013,129.6708,129.3831,129.4129,13462.0
2025-02-28 12:50:00,130.47,130.85,130.4,130.72,18108.0,129.4327,129.8097,129.3633,129.6807,18108.0
2025-02-28 12:55:00,130.68,130.69,130.23,130.23,26034.0,129.641,129.651,129.1946,129.1946,26034.0
2025-02-28 13:00:00,130.24,130.68,130.19,130.52,21135.0,129.2045,129.641,129.1549,129.4823,21135.0
2025-02-28 13:05:00,130.5,130.63,130.33,130.34,15433.0,129.4625,129.5914,129.2938,129.3037,15433.0
2025-02-28 13:10:00,130.33,130.54,130.28,130.54,29778.0,129.2938,129.5021,129.2442,129.5021,29778.0
2025-02-28 13:15:00,130.56,130.64,129.94,129.97,33083.0,129.522,129.6013,128.9069,128.9367,33083.0
2025-02-28 13:20:00,129.96,130.1,129.84,129.89,22732.0,128.9268,129.0656,128.8077,128.8573,22732.0
2025-02-28 13:25:00,129.89,130.49,129.86,130.45,24019.0,128.8573,129.4525,128.8275,129.4129,24019.0
2025-02-28 13:30:00,130.45,130.67,130.31,130.62,38449.0,129.4129,129.6311,129.274,129.5815,38449.0
2025-02-28 13:35:00,130.67,130.8,130.6,130.76,28716.0,129.6311,129.7601,129.5617,129.7204,28716.0
2025-02-28 13:40:00,130.77,130.85,130.43,130.75,40849.0,129.7303,129.8097,129.393,129.7105,40849.0
2025-02-28 13:45:00,130.75,130.75,130.54,130.62,14687.0,129.7105,129.7105,129.5021,129.5815,14687.0
2025-02-28 13:50:00,130.62,130.87,130.61,130.67,16639.0,129.5815,129.8295,129.5716,129.6311,16639.0
2025-02-28 13:55:00,130.72,130.73,130.23,130.29,14961.0,129.6807,129.6906,129.1946,129.2541,14961.0
2025-02-28 14:00:00,130.28,130.66,130.28,130.51,17562.0,129.2442,129.6212,129.2442,129.4724,17562.0
2025-02-28 14:05:00,130.51,130.68,130.5,130.65,12665.0,129.4724,129.641,129.4625,129.6113,12665.0
2025-02-28 14:10:00,130.68,130.68,130.47,130.57,12389.0,129.641,129.641,129.4327,129.5319,12389.0
2025-02-28 14:15:00,130.58,130.89,130.56,130.89,14093.0,129.5418,129.8494,129.522,129.8494,14093.0
2025-02-28 14:20:00,130.91,130.91,130.51,130.7,15372.0,129.8692,129.8692,129.4724,129.6609,15372.0
2025-02-28 14:25:00,130.65,130.92,130.64,130.86,19155.0,129.6113,129.8791,129.6013,129.8196,19155.0
2025-02-28 14:30:00,130.83,131.07,130.72,130.91,19239.0,129.7898,130.0279,129.6807,129.8692,19239.0
2025-02-28 14:35:00,130.9,131.22,130.86,131.12,14039.0,129.8593,130.1767,129.8196,130.0775,14039.0
2025-02-28 14:40:00,131.15,131.32,131.1,131.24,19573.0,130.1073,130.2759,130.0577,130.1966,19573.0
2025-02-28 14:45:00,131.24,131.32,131.11,131.27,12252.0,130.1966,130.2759,130.0676,130.2263,12252.0
2025-02-28 14:50:00,131.26,131.41,131.11,131.27,22209.0,130.2164,130.3652,130.0676,130.2263,22209.0
2025-02-28 14:55:00,131.25,131.37,131.2,131.34,13661.0,130.2065,130.3255,130.1569,130.2958,13661.0
2025-02-28 15:00:00,131.29,131.51,131.29,131.5,19053.0,130.2462,130.4644,130.2462,130.4545,19053.0
2025-02-28 15:05:00,131.53,131.72,131.49,131.69,25413.0,130.4843,130.6728,130.4446,130.643,25413.0
2025-02-28 15:10:00,131.68,131.71,131.5,131.56,21957.0,130.6331,130.6628,130.4545,130.514,21957.0
2025-02-28 15:15:00,131.55,131.77,131.55,131.59,26744.0,130.5041,130.7224,130.5041,130.5438,26744.0
2025-02-28 15:20:00,131.59,131.71,131.36,131.71,53080.0,130.5438,130.6628,130.3156,130.6628,53080.0
2025-02-28 15:25:00,131.72,132.0,131.71,131.98,83298.0,130.6728,130.9505,130.6628,130.9307,83298.0
2025-02-28 15:30:00,131.99,131.99,131.67,131.71,49315.0,130.9406,130.9406,130.6232,130.6628,49315.0
2025-02-28 15:35:00,131.69,132.0,131.66,131.97,71861.0,130.643,130.9505,130.6132,130.9208,71861.0
2025-02-28 15:40:00,131.97,132.32,131.95,132.25,78439.0,130.9208,131.268,130.9009,131.1985,78439.0
2025-02-28 15:45:00,132.23,132.42,132.12,132.42,53095.0,131.1787,131.3672,131.0696,131.3672,53095.0
2025-02-28 15:50:00,132.44,132.9,132.37,132.89,142605.0,131.387,131.8434,131.3176,131.8335,142605.0
2025-02-28 15:55:00,132.88,133.41,132.88,133.11,403300.0,131.8235,132.3493,131.8235,132.0517,403300.0
2025-03-03 09:30:00,133.33,133.47,132.75,133.45,143132.0,132.27,132.4088,131.6946,132.389,143132.0
2025-03-03 09:35:00,133.44,133.86,133.29,133.42,56086.0,132.3791,132.7957,132.2303,132.3592,56086.0
2025-03-03 09:40:00,133.46,133.73,132.85,132.85,46668.0,132.3989,132.6668,131.7938,131.7938,46668.0
2025-03-03 09:45:00,132.9,133.89,132.85,133.66,167990.0,131.8434,132.8255,131.7938,132.5973,167990.0
2025-03-03 09:50:00,133.66,133.89,133.36,133.64,34965.0,132.5973,132.8255,132.2997,132.5775,34965.0
2025-03-03 09:55:00,133.62,133.75,133.01,133.16,62413.0,132.5577,132.6866,131.9525,132.1013,62413.0
2025-03-03 10:00:00,133.03,133.63,132.58,133.51,53715.0,131.9723,132.5676,131.5259,132.4485,53715.0
2025-03-03 10:05:00,133.59,133.59,133.18,133.22,45498.0,132.5279,132.5279,132.1212,132.1608,45498.0
2025-03-03 10:10:00,133.17,133.57,133.04,133.3,19836.0,132.1112,132.5081,131.9823,132.2402,19836.0
2025-03-03 10:15:00,133.27,133.47,132.8,132.92,62715.0,132.2104,132.4088,131.7442,131.8632,62715.0
2025-03-03 10:20:00,132.84,133.6,132.8,133.47,34888.0,131.7839,132.5378,131.7442,132.4088,34888.0
2025-03-03 10:25:00,133.47,133.6,133.22,133.56,52033.0,132.4088,132.5378,132.1608,132.4981,52033.0
2025-03-03 10:30:00,133.55,133.73,133.41,133.61,49550.0,132.4882,132.6668,132.3493,132.5477,49550.0
2025-03-03 10:35:00,133.61,133.64,133.23,133.46,20697.0,132.5477,132.5775,132.1708,132.3989,20697.0
2025-03-03 10:40:00,133.46,133.99,133.34,133.97,27332.0,132.3989,132.9247,132.2799,132.9049,27332.0
2025-03-03 10:45:00,133.96,133.96,133.4,133.41,28274.0,132.895,132.895,132.3394,132.3493,28274.0
2025-03-03 10:50:00,133.43,133.62,133.26,133.59,18279.0,132.3692,132.5577,132.2005,132.5279,18279.0
2025-03-03 10:55:00,133.63,133.64,133.12,133.17,21467.0,132.5676,132.5775,132.0616,132.1112,21467.0
2025-03-03 11:00:00,133.19,133.61,133.19,133.39,20062.0,132.1311,132.5477,132.1311,132.3295,20062.0
2025-03-03 11:05:00,133.44,133.47,133.17,133.27,26601.0,132.3791,132.4088,132.1112,132.2104,26601.0
2025-03-03 11:10:00,133.3,133.42,132.96,133.31,20809.0,132.2402,132.3592,131.9029,132.2501,20809.0
2025-03-03 11:15:00,133.33,133.42,133.18,133.26,17853.0,132.27,132.3592,132.1212,132.2005,17853.0
2025-03-03 11:20:00,133.23,133.39,133.14,133.19,17913.0,132.1708,132.3295,132.0815,132.1311,17913.0
2025-03-03 11:25:00,133.17,133.21,132.85,132.88,20628.0,132.1112,132.1509,131.7938,131.8235,20628.0
2025-03-03 11:30:00,132.91,133.02,132.74,132.74,17467.0,131.8533,131.9624,131.6847,131.6847,17467.0
2025-03-03 11:35:00,132.74,132.77,132.35,132.42,20726.0,131.6847,131.7144,131.2978,131.3672,20726.0
2025-03-03 11:40:00,132.45,132.45,131.93,132.0,44082.0,131.397,131.397,130.8811,130.9505,44082.0
2025-03-03 11:45:00,131.98,132.48,131.97,132.46,29048.0,130.9307,131.4267,130.9208,131.4069,29048.0
2025-03-03 11:50:00,132.42,132.54,132.37,132.42,21293.0,131.3672,131.4862,131.3176,131.3672,21293.0
2025-03-03 11:55:00,132.44,132.65,132.4,132.65,17880.0,131.387,131.5954,131.3474,131.5954,17880.0
2025-03-03 12:00:00,132.62,132.75,132.54,132.71,25980.0,131.5656,131.6946,131.4862,131.6549,25980.0
2025-03-03 12:05:00,132.75,132.92,132.68,132.73,12883.0,131.6946,131.8632,131.6251,131.6747,12883.0
2025-03-03 12:10:00,132.75,133.02,132.75,132.94,12888.0,131.6946,131.9624,131.6946,131.8831,12888.0
2025-03-03 12:15:00,132.94,133.02,132.89,132.95,12504.0,131.8831,131.9624,131.8335,131.893,12504.0
2025-03-03 12:20:00,132.98,133.02,132.87,132.91,16861.0,131.9227,131.9624,131.8136,131.8533,16861.0
2025-03-03 12:25:00,132.91,132.99,132.9,132.91,13147.0,131.8533,131.9327,131.8434,131.8533,13147.0
2025-03-03 12:30:00,132.88,133.01,132.83,132.9,12872.0,131.8235,131.9525,131.7739,131.8434,12872.0
2025-03-03 12:35:00,132.94,132.94,132.73,132.77,19153.0,131.8831,131.8831,131.6747,131.7144,19153.0
2025-03-03 12:40:00,132.77,132.81,132.64,132.67,16253.0,131.7144,131.7541,131.5854,131.6152,16253.0
2025-03-03 12:45:00,132.67,132.7,132.42,132.58,14084.0,131.6152,131.645,131.3672,131.5259,14084.0
2025-03-03 12:50:00,132.58,132.59,132.28,132.28,17239.0,131.5259,131.5358,131.2283,131.2283,17239.0
2025-03-03 12:55:00,132.3,132.35,132.08,132.22,37634.0,131.2481,131.2978,131.0299,131.1688,37634.0
2025-03-03 13:00:00,132.22,132.27,132.11,132.13,26943.0,131.1688,131.2184,131.0597,131.0795,26943.0
2025-03-03 13:05:00,132.07,132.07,131.7,131.71,17861.0,131.02,131.02,130.6529,130.6628,17861.0
2025-03-03 13:10:00,131.72,131.77,131.37,131.4,46443.0,130.6728,130.7224,130.3255,130.3553,46443.0
2025-03-03 13:15:00,131.39,131.53,131.27,131.31,56038.0,130.3454,130.4843,130.2263,130.266,56038.0
2025-03-03 13:20:00,131.32,131.36,131.0,131.24,41723.0,130.2759,130.3156,129.9585,130.1966,41723.0
2025-03-03 13:25:00,131.22,131.22,130.44,130.57,36547.0,130.1767,130.1767,129.4029,129.5319,36547.0
2025-03-03 13:30:00,130.57,130.71,130.28,130.45,39768.0,129.5319,129.6708,129.2442,129.4129,39768.0
2025-03-03 13:35:00,130.46,130.69,130.35,130.46,29612.0,129.4228,129.651,129.3137,129.4228,29612.0
2025-03-03 13:40:00,130.5,130.9,130.47,130.86,22486.0,129.4625,129.8593,129.4327,129.8196,22486.0
2025-03-03 13:45:00,130.83,131.38,130.6,130.88,39649.0,129.7898,130.3355,129.5617,129.8394,39649.0
2025-03-03 13:50:00,130.9,131.02,130.64,130.7,12049.0,129.8593,129.9783,129.6013,129.6609,12049.0
2025-03-03 13:55:00,130.68,130.9,130.62,130.84,15614.0,129.641,129.8593,129.5815,129.7998,15614.0
2025-03-03 14:00:00,130.78,131.13,130.78,131.0,23834.0,129.7402,130.0875,129.7402,129.9585,23834.0
2025-03-03 14:05:00,131.01,131.08,130.94,130.97,11886.0,129.9684,130.0378,129.899,129.9287,11886.0
2025-03-03 14:10:00,130.97,131.13,130.88,130.91,13808.0,129.9287,130.0875,129.8394,129.8692,13808.0
2025-03-03 14:15:00,130.94,131.01,130.78,130.8,41163.0,129.899,129.9684,129.7402,129.7601,41163.0
2025-03-03 14:20:00,130.76,131.1,130.76,130.97,28523.0,129.7204,130.0577,129.7204,129.9287,28523.0
2025-03-03 14:25:00,130.98,130.99,130.82,130.87,15372.0,129.9386,129.9486,129.7799,129.8295,15372.0
2025-03-03 14:30:00,130.84,131.28,130.84,131.06,21625.0,129.7998,130.2363,129.7998,130.018,21625.0
2025-03-03 14:35:00,131.06,131.07,130.72,130.98,16030.0,130.018,130.0279,129.6807,129.9386,16030.0
2025-03-03 14:40:00,131.04,131.07,130.85,131.0,22623.0,129.9982,130.0279,129.8097,129.9585,22623.0
2025-03-03 14:45:00,130.98,130.98,130.65,130.68,19349.0,129.9386,129.9386,129.6113,129.641,19349.0
2025-03-03 14:50:00,130.68,130.74,129.81,130.05,40362.0,129.641,129.7006,128.7779,129.016,40362.0
2025-03-03 14:55:00,130.13,130.38,129.74,129.86,41194.0,129.0954,129.3434,128.7085,128.8275,41194.0
2025-03-03 15:00:00,129.8,129.8,129.27,129.47,36752.0,128.768,128.768,128.2422,128.4406,36752.0
2025-03-03 15:05:00,129.45,129.53,129.21,129.24,36008.0,128.4208,128.5002,128.1827,128.2125,36008.0
2025-03-03 15:10:00,129.28,129.28,128.71,129.07,54831.0,128.2522,128.2522,127.6867,128.0438,54831.0
2025-03-03 15:15:00,129.08,129.32,128.93,128.96,55661.0,128.0538,128.2918,127.9049,127.9347,55661.0
2025-03-03 15:20:00,128.9,128.95,128.47,128.55,56316.0,127.8752,127.9248,127.4486,127.528,56316.0
2025-03-03 15:25:00,128.55,128.69,128.09,128.19,51214.0,127.528,127.6669,127.0716,127.1708,51214.0
2025-03-03 15:30:00,128.14,128.6,128.14,128.34,58446.0,127.1212,127.5776,127.1212,127.3196,58446.0
2025-03-03 15:35:00,128.35,128.41,128.04,128.07,45515.0,127.3296,127.3891,127.022,127.0518,45515.0
2025-03-03 15:40:00,128.06,128.09,127.73,127.95,109801.0,127.0419,127.0716,126.7145,126.9327,109801.0
2025-03-03 15:45:00,127.92,128.45,127.86,128.29,94779.0,126.903,127.4288,126.8435,127.27,94779.0
2025-03-03 15:50:00,128.29,128.62,128.29,128.46,108708.0,127.27,127.5974,127.27,127.4387,108708.0
2025-03-03 15:55:00,128.5,129.15,128.48,129.12,351019.0,127.4784,128.1232,127.4585,128.0934,351019.0
2025-03-04 09:30:00,126.49,126.57,124.07,124.3,229123.0,125.4843,125.5637,123.0836,123.3118,229123.0
2025-03-04 09:35:00,124.27,124.96,123.89,124.2,135758.0,123.282,123.9665,122.905,123.2125,135758.0
2025-03-04 09:40:00,124.11,124.32,122.94,123.32,130321.0,123.1233,123.3316,121.9626,122.3395,130321.0
2025-03-04 09:45:00,123.36,123.36,122.5,122.72,191388.0,122.3792,122.3792,121.5261,121.7443,191388.0
2025-03-04 09:50:00,122.7,122.88,122.34,122.37,119119.0,121.7245,121.903,121.3673,121.3971,119119.0
2025-03-04 09:55:00,122.37,122.64,121.61,121.98,150478.0,121.3971,121.665,120.6431,121.0102,150478.0
2025-03-04 10:00:00,122.0,122.32,121.26,121.7,121016.0,121.03,121.3475,120.2959,120.7324,121016.0
2025-03-04 10:05:00,121.7,122.05,120.91,121.14,145069.0,120.7324,121.0796,119.9487,120.1769,145069.0
2025-03-04 10:10:00,121.11,121.64,121.02,121.47,111498.0,120.1471,120.6729,120.0578,120.5043,111498.0
2025-03-04 10:15:00,121.52,121.53,120.51,120.63,122032.0,120.5539,120.5638,119.5519,119.6709,122032.0
2025-03-04 10:20:00,120.63,120.9,120.11,120.68,148196.0,119.6709,119.9388,119.1551,119.7205,148196.0
2025-03-04 10:25:00,120.73,121.35,120.64,121.25,115675.0,119.7701,120.3852,119.6809,120.286,115675.0
2025-03-04 10:30:00,121.23,121.7,121.12,121.31,147239.0,120.2662,120.7324,120.157,120.3455,147239.0
2025-03-04 10:35:00,121.25,121.56,121.04,121.1,93681.0,120.286,120.5935,120.0777,120.1372,93681.0
2025-03-04 10:40:00,121.12,121.5,120.86,121.06,76120.0,120.157,120.534,119.8991,120.0975,76120.0
2025-03-04 10:45:00,121.03,121.39,120.82,120.99,78082.0,120.0678,120.4249,119.8594,120.0281,78082.0
2025-03-04 10:50:00,121.01,121.14,120.62,120.76,46763.0,120.0479,120.1769,119.661,119.7999,46763.0
2025-03-04 10:55:00,120.78,120.78,120.23,120.26,64376.0,119.8197,119.8197,119.2741,119.3039,64376.0
2025-03-04 11:00:00,120.24,120.35,119.85,120.09,106185.0,119.284,119.3932,118.8971,119.1352,106185.0
2025-03-04 11:05:00,120.08,120.34,119.77,119.86,150505.0,119.1253,119.3832,118.8178,118.9071,150505.0
2025-03-04 11:10:00,119.86,120.59,119.81,120.55,202982.0,118.9071,119.6313,118.8575,119.5916,202982.0
2025-03-04 11:15:00,120.49,120.74,119.91,119.98,124933.0,119.532,119.7801,118.9567,119.0261,124933.0
2025-03-04 11:20:00,119.96,120.24,119.59,119.86,109554.0,119.0063,119.284,118.6392,118.9071,109554.0
2025-03-04 11:25:00,119.84,119.87,119.25,119.47,92826.0,118.8872,118.917,118.3019,118.5202,92826.0
2025-03-04 11:30:00,119.47,119.87,119.3,119.6,145864.0,118.5202,118.917,118.3515,118.6491,145864.0
2025-03-04 11:35:00,119.61,120.15,119.56,120.1,132062.0,118.659,119.1947,118.6094,119.1451,132062.0
2025-03-04 11:40:00,120.08,120.63,120.08,120.63,77377.0,119.1253,119.6709,119.1253,119.6709,77377.0
2025-03-04 11:45:00,120.6,120.94,120.39,120.84,73205.0,119.6412,119.9785,119.4328,119.8793,73205.0
2025-03-04 11:50:00,120.84,121.17,120.69,120.98,40723.0,119.8793,120.2066,119.7305,120.0181,40723.0
2025-03-04 11:55:00,121.01,121.19,120.87,120.9,56327.0,120.0479,120.2265,119.909,119.9388,56327.0
2025-03-04 12:00:00,120.94,121.46,120.61,121.44,117542.0,119.9785,120.4943,119.6511,120.4745,117542.0
2025-03-04 12:05:00,121.49,121.52,121.04,121.28,32160.0,120.5241,120.5539,120.0777,120.3158,32160.0
2025-03-04 12:10:00,121.28,121.91,121.23,121.66,43657.0,120.3158,120.9408,120.2662,120.6927,43657.0
2025-03-04 12:15:00,121.69,121.77,121.42,121.59,73084.0,120.7225,120.8019,120.4547,120.6233,73084.0
2025-03-04 12:20:00,121.54,121.85,121.38,121.75,77562.0,120.5737,120.8812,120.415,120.782,77562.0
2025-03-04 12:25:00,121.75,122.0,121.63,121.84,50843.0,120.782,121.03,120.663,120.8713,50843.0
2025-03-04 12:30:00,121.81,121.86,121.4,121.69,62372.0,120.8416,120.8912,120.4348,120.7225,62372.0
2025-03-04 12:35:00,121.68,122.2,121.66,122.15,76419.0,120.7126,121.2284,120.6927,121.1788,76419.0
2025-03-04 12:40:00,122.12,122.29,121.86,121.86,71354.0,121.1491,121.3177,120.8912,120.8912,71354.0
2025-03-04 12:45:00,121.83,122.4,121.76,122.34,117731.0,120.8614,121.4269,120.7919,121.3673,117731.0
2025-03-04 12:50:00,122.28,122.29,121.63,122.19,28305.0,121.3078,121.3177,120.663,121.2185,28305.0
2025-03-04 12:55:00,122.19,122.19,121.95,122.16,28160.0,121.2185,121.2185,120.9804,121.1888,28160.0
2025-03-04 13:00:00,122.12,122.63,122.07,122.33,40014.0,121.1491,121.655,121.0995,121.3574,40014.0
2025-03-04 13:05:00,122.31,123.1,122.31,123.02,57257.0,121.3376,122.1213,121.3376,122.0419,57257.0
2025-03-04 13:10:00,122.99,123.33,122.94,123.06,43996.0,122.0122,122.3495,121.9626,122.0816,43996.0
2025-03-04 13:15:00,123.04,123.1,122.57,122.74,49119.0,122.0618,122.1213,121.5955,121.7642,49119.0
2025-03-04 13:20:00,122.77,122.82,122.45,122.53,36744.0,121.7939,121.8435,121.4765,121.5558,36744.0
2025-03-04 13:25:00,122.55,122.64,122.39,122.5,45514.0,121.5757,121.665,121.4169,121.5261,45514.0
2025-03-04 13:30:00,122.46,122.74,122.36,122.72,44687.0,121.4864,121.7642,121.3872,121.7443,44687.0
2025-03-04 13:35:00,122.71,122.82,122.46,122.82,27020.0,121.7344,121.8435,121.4864,121.8435,27020.0
2025-03-04 13:40:00,122.82,123.04,122.66,123.01,25247.0,121.8435,122.0618,121.6848,122.032,25247.0
2025-03-04 13:45:00,123.02,123.02,122.72,122.75,28121.0,122.0419,122.0419,121.7443,121.7741,28121.0
2025-03-04 13:50:00,122.78,123.09,122.63,123.04,31107.0,121.8038,122.1114,121.655,122.0618,31107.0
2025-03-04 13:55:00,123.09,123.56,123.09,123.33,29234.0,122.1114,122.5776,122.1114,122.3495,29234.0
2025-03-04 14:00:00,123.31,123.68,123.16,123.65,51349.0,122.3296,122.6967,122.1808,122.6669,51349.0
2025-03-04 14:05:00,123.68,124.02,123.59,123.79,33873.0,122.6967,123.034,122.6074,122.8058,33873.0
2025-03-04 14:10:00,123.78,123.9,123.57,123.84,39575.0,122.7959,122.9149,122.5876,122.8554,39575.0
2025-03-04 14:15:00,123.84,123.9,123.69,123.76,37376.0,122.8554,122.9149,122.7066,122.776,37376.0
2025-03-04 14:20:00,123.76,124.0,123.7,123.91,50306.0,122.776,123.0141,122.7165,122.9249,50306.0
2025-03-04 14:25:00,123.93,123.97,123.28,123.28,40896.0,122.9447,122.9844,122.2999,122.2999,40896.0
2025-03-04 14:30:00,123.3,123.46,122.94,123.1,74887.0,122.3197,122.4784,121.9626,122.1213,74887.0
2025-03-04 14:35:00,123.12,123.46,123.12,123.39,43779.0,122.1411,122.4784,122.1411,122.409,43779.0
2025-03-04 14:40:00,123.38,123.56,123.21,123.38,43778.0,122.3991,122.5776,122.2304,122.3991,43778.0
2025-03-04 14:45:00,123.35,123.51,123.24,123.45,46373.0,122.3693,122.528,122.2602,122.4685,46373.0
2025-03-04 14:50:00,123.46,123.9,123.39,123.71,84109.0,122.4784,122.9149,122.409,122.7264,84109.0
2025-03-04 14:55:00,123.72,123.97,123.7,123.87,46925.0,122.7364,122.9844,122.7165,122.8852,46925.0
2025-03-04 15:00:00,123.86,123.97,123.43,123.49,59958.0,122.8753,122.9844,122.4487,122.5082,59958.0
2025-03-04 15:05:00,123.49,123.75,123.33,123.72,99905.0,122.5082,122.7661,122.3495,122.7364,99905.0
2025-03-04 15:10:00,123.73,124.2,123.73,124.11,75779.0,122.7463,123.2125,122.7463,123.1233,75779.0
2025-03-04 15:15:00,124.09,124.26,123.91,124.14,71325.0,123.1034,123.2721,122.9249,123.153,71325.0
2025-03-04 15:20:00,124.14,124.69,124.1,124.68,59027.0,123.153,123.6987,123.1133,123.6887,59027.0
2025-03-04 15:25:00,124.66,124.66,124.03,124.08,82784.0,123.6689,123.6689,123.0439,123.0935,82784.0
2025-03-04 15:30:00,124.07,124.13,122.83,123.0,231652.0,123.0836,123.1431,121.8534,122.0221,231652.0
2025-03-04 15:35:00,123.0,123.18,122.55,122.65,147213.0,122.0221,122.2007,121.5757,121.6749,147213.0
2025-03-04 15:40:00,122.63,122.75,122.23,122.49,220321.0,121.655,121.7741,121.2582,121.5161,220321.0
2025-03-04 15:45:00,122.53,122.73,121.83,121.94,185525.0,121.5558,121.7542,120.8614,120.9705,185525.0
2025-03-04 15:50:00,121.9,122.03,120.94,121.39,360597.0,120.9308,121.0598,119.9785,120.4249,360597.0
2025-03-04 15:55:00,121.41,121.82,121.13,121.72,814812.0,120.4447,120.8515,120.167,120.7523,814812.0
2025-03-05 09:30:00,122.0,122.18,121.46,122.18,129843.0,121.03,121.2086,120.4943,121.2086,129843.0
2025-03-05 09:35:00,122.11,122.33,121.72,122.08,125876.0,121.1392,121.3574,120.7523,121.1094,125876.0
2025-03-05 09:40:00,122.1,123.17,122.06,122.51,64088.0,121.1292,122.1907,121.0896,121.536,64088.0
2025-03-05 09:45:00,122.51,122.58,121.95,122.16,26510.0,121.536,121.6054,120.9804,121.1888,26510.0
2025-03-05 09:50:00,122.1,122.79,122.03,122.63,27243.0,121.1292,121.8138,121.0598,121.655,27243.0
2025-03-05 09:55:00,122.58,122.75,121.9,122.0,110148.0,121.6054,121.7741,120.9308,121.03,110148.0
2025-03-05 10:00:00,122.02,123.04,122.0,122.84,122247.0,121.0499,122.0618,121.03,121.8634,122247.0
2025-03-05 10:05:00,122.9,123.22,122.74,123.09,71713.0,121.9229,122.2403,121.7642,122.1114,71713.0
2025-03-05 10:10:00,122.96,123.31,122.84,123.19,34940.0,121.9824,122.3296,121.8634,122.2106,34940.0
2025-03-05 10:15:00,123.06,123.12,122.57,122.66,48206.0,122.0816,122.1411,121.5955,121.6848,48206.0
2025-03-05 10:20:00,122.67,122.7,121.99,122.09,31502.0,121.6947,121.7245,121.0201,121.1193,31502.0
2025-03-05 10:25:00,122.0,122.56,121.99,122.44,27730.0,121.03,121.5856,121.0201,121.4665,27730.0
2025-03-05 10:30:00,122.43,123.08,122.33,122.81,24405.0,121.4566,122.1015,121.3574,121.8336,24405.0
2025-03-05 10:35:00,122.78,123.27,122.76,123.17,26393.0,121.8038,122.2899,121.784,122.1907,26393.0
2025-03-05 10:40:00,123.11,123.13,122.74,123.02,28098.0,122.1312,122.1511,121.7642,122.0419,28098.0
2025-03-05 10:45:00,122.97,123.16,122.77,122.83,52842.0,121.9923,122.1808,121.7939,121.8534,52842.0
2025-03-05 10:50:00,122.77,122.99,122.55,122.99,18836.0,121.7939,122.0122,121.5757,122.0122,18836.0
2025-03-05 10:55:00,123.07,123.07,122.71,122.77,24270.0,122.0915,122.0915,121.7344,121.7939,24270.0
2025-03-05 11:00:00,122.7,122.7,122.31,122.52,17483.0,121.7245,121.7245,121.3376,121.5459,17483.0
2025-03-05 11:05:00,122.55,122.79,122.35,122.44,19063.0,121.5757,121.8138,121.3773,121.4665,19063.0
2025-03-05 11:10:00,122.41,122.42,121.84,122.26,40767.0,121.4368,121.4467,120.8713,121.288,40767.0
2025-03-05 11:15:00,122.26,122.35,122.06,122.08,25860.0,121.288,121.3773,121.0896,121.1094,25860.0
2025-03-05 11:20:00,122.06,122.17,121.78,121.93,34747.0,121.0896,121.1987,120.8118,120.9606,34747.0
2025-03-05 11:25:00,121.93,122.03,121.59,121.7,41918.0,120.9606,121.0598,120.6233,120.7324,41918.0
2025-03-05 11:30:00,121.69,121.82,121.44,121.58,70202.0,120.7225,120.8515,120.4745,120.6134,70202.0
2025-03-05 11:35:00,121.54,121.92,121.49,121.73,36787.0,120.5737,120.9507,120.5241,120.7622,36787.0
2025-03-05 11:40:00,121.76,121.76,121.44,121.49,18157.0,120.7919,120.7919,120.4745,120.5241,18157.0
2025-03-05 11:45:00,121.49,121.74,121.49,121.68,18077.0,120.5241,120.7721,120.5241,120.7126,18077.0
2025-03-05 11:50:00,121.66,121.84,121.47,121.83,19285.0,120.6927,120.8713,120.5043,120.8614,19285.0
2025-03-05 11:55:00,121.81,122.7,121.68,122.2,77774.0,120.8416,121.7245,120.7126,121.2284,77774.0
2025-03-05 12:00:00,122.27,122.93,122.21,122.39,41466.0,121.2979,121.9526,121.2384,121.4169,41466.0
2025-03-05 12:05:00,122.39,122.61,122.32,122.51,14397.0,121.4169,121.6352,121.3475,121.536,14397.0
2025-03-05 12:10:00,122.58,122.68,122.41,122.45,18159.0,121.6054,121.7046,121.4368,121.4765,18159.0
2025-03-05 12:15:00,122.45,122.66,122.44,122.49,13229.0,121.4765,121.6848,121.4665,121.5161,13229.0
2025-03-05 12:20:00,122.5,122.75,122.49,122.56,14894.0,121.5261,121.7741,121.5161,121.5856,14894.0
2025-03-05 12:25:00,122.61,122.67,122.45,122.62,12983.0,121.6352,121.6947,121.4765,121.6451,12983.0
2025-03-05 12:30:00,122.62,122.95,122.6,122.91,32468.0,121.6451,121.9725,121.6253,121.9328,32468.0
2025-03-05 12:35:00,122.86,122.9,122.71,122.82,43525.0,121.8832,121.9229,121.7344,121.8435,43525.0
2025-03-05 12:40:00,122.82,122.97,122.74,122.81,57845.0,121.8435,121.9923,121.7642,121.8336,57845.0
2025-03-05 12:45:00,122.82,122.86,122.44,122.8,18822.0,121.8435,121.8832,121.4665,121.8237,18822.0
2025-03-05 12:50:00,122.8,123.12,122.69,122.88,42031.0,121.8237,122.1411,121.7146,121.903,42031.0
2025-03-05 12:55:00,122.85,123.09,122.85,123.04,18580.0,121.8733,122.1114,121.8733,122.0618,18580.0
2025-03-05 13:00:00,123.07,123.26,123.04,123.06,28963.0,122.0915,122.28,122.0618,122.0816,28963.0
2025-03-05 13:05:00,123.03,123.31,122.38,122.41,33994.0,122.0519,122.3296,121.407,121.4368,33994.0
2025-03-05 13:10:00,122.55,122.98,122.48,122.66,46515.0,121.5757,122.0022,121.5062,121.6848,46515.0
2025-03-05 13:15:00,122.66,122.93,122.65,122.89,6899.0,121.6848,121.9526,121.6749,121.913,6899.0
2025-03-05 13:20:00,122.94,123.02,122.83,122.94,12822.0,121.9626,122.0419,121.8534,121.9626,12822.0
2025-03-05 13:25:00,122.97,123.0,122.76,122.83,11218.0,121.9923,122.0221,121.784,121.8534,11218.0
2025-03-05 13:30:00,122.86,122.88,122.39,122.62,22590.0,121.8832,121.903,121.4169,121.6451,22590.0
2025-03-05 13:35:00,122.62,122.92,122.48,122.88,59586.0,121.6451,121.9427,121.5062,121.903,59586.0
2025-03-05 13:40:00,122.88,122.9,122.54,122.6,20505.0,121.903,121.9229,121.5657,121.6253,20505.0
2025-03-05 13:45:00,122.63,123.04,122.63,122.99,27357.0,121.655,122.0618,121.655,122.0122,27357.0
2025-03-05 13:50:00,122.97,123.04,122.82,122.92,49787.0,121.9923,122.0618,121.8435,121.9427,49787.0
2025-03-05 13:55:00,122.93,123.38,122.92,123.36,40041.0,121.9526,122.3991,121.9427,122.3792,40041.0
2025-03-05 14:00:00,123.39,123.98,123.37,123.97,97639.0,122.409,122.9943,122.3891,122.9844,97639.0
2025-03-05 14:05:00,123.95,124.36,123.83,124.31,40367.0,122.9645,123.3713,122.8455,123.3217,40367.0
2025-03-05 14:10:00,124.3,124.34,124.0,124.3,39987.0,123.3118,123.3514,123.0141,123.3118,39987.0
2025-03-05 14:15:00,124.29,124.38,123.76,123.82,92068.0,123.3018,123.3911,122.776,122.8356,92068.0
2025-03-05 14:20:00,123.83,124.28,123.78,124.21,58731.0,122.8455,123.2919,122.7959,123.2225,58731.0
2025-03-05 14:25:00,124.19,124.21,123.92,123.96,53447.0,123.2026,123.2225,122.9348,122.9745,53447.0
2025-03-05 14:30:00,123.99,124.04,123.81,123.86,24746.0,123.0042,123.0538,122.8256,122.8753,24746.0
2025-03-05 14:35:00,123.86,124.11,123.75,123.98,45666.0,122.8753,123.1233,122.7661,122.9943,45666.0
2025-03-05 14:40:00,124.01,124.05,123.73,123.73,60401.0,123.0241,123.0637,122.7463,122.7463,60401.0
2025-03-05 14:45:00,123.72,123.9,123.69,123.9,32563.0,122.7364,122.9149,122.7066,122.9149,32563.0
2025-03-05 14:50:00,123.89,123.99,123.72,123.97,45556.0,122.905,123.0042,122.7364,122.9844,45556.0
2025-03-05 14:55:00,123.99,124.2,123.84,123.88,76602.0,123.0042,123.2125,122.8554,122.8951,76602.0
2025-03-05 15:00:00,123.88,124.27,123.76,124.11,35910.0,122.8951,123.282,122.776,123.1233,35910.0
2025-03-05 15:05:00,124.07,124.23,123.96,124.06,34268.0,123.0836,123.2423,122.9745,123.0737,34268.0
2025-03-05 15:10:00,124.05,124.2,124.01,124.16,40628.0,123.0637,123.2125,123.0241,123.1729,40628.0
2025-03-05 15:15:00,124.15,124.19,123.34,123.59,46354.0,123.1629,123.2026,122.3594,122.6074,46354.0
2025-03-05 15:20:00,123.62,123.74,123.38,123.63,49220.0,122.6372,122.7562,122.3991,122.6471,49220.0
2025-03-05 15:25:00,123.63,124.11,123.59,124.02,55361.0,122.6471,123.1233,122.6074,123.034,55361.0
2025-03-05 15:30:00,123.99,124.03,123.67,123.77,45147.0,123.0042,123.0439,122.6868,122.786,45147.0
2025-03-05 15:35:00,123.79,123.83,123.58,123.77,49950.0,122.8058,122.8455,122.5975,122.786,49950.0
2025-03-05 15:40:00,123.77,123.84,123.65,123.7,73105.0,122.786,122.8554,122.6669,122.7165,73105.0
2025-03-05 15:45:00,123.71,123.71,123.34,123.42,66780.0,122.7264,122.7264,122.3594,122.4388,66780.0
2025-03-05 15:50:00,123.4,123.64,123.03,123.58,112952.0,122.4189,122.657,122.0519,122.5975,112952.0
2025-03-05 15:55:00,123.56,123.87,123.46,123.73,407166.0,122.5776,122.8852,122.4784,122.7463,407166.0
2025-03-06 09:30:00,120.8,121.49,120.08,120.34,131463.0,119.8396,120.5241,119.1253,119.3832,131463.0
2025-03-06 09:35:00,120.35,120.66,119.68,120.11,92951.0,119.3932,119.7007,118.7285,119.1551,92951.0
2025-03-06 09:40:00,120.17,120.34,119.64,119.94,76211.0,119.2146,119.3832,118.6888,118.9864,76211.0
2025-03-06 09:45:00,119.94,120.59,119.86,120.51,163224.0,118.9864,119.6313,118.9071,119.5519,163224.0
2025-03-06 09:50:00,120.51,121.06,120.51,120.81,137783.0,119.5519,120.0975,119.5519,119.8495,137783.0
2025-03-06 09:55:00,120.74,121.08,120.65,120.98,80329.0,119.7801,120.1174,119.6908,120.0181,80329.0
2025-03-06 10:00:00,120.99,122.15,120.9,122.06,64611.0,120.0281,121.1788,119.9388,121.0896,64611.0
2025-03-06 10:05:00,122.0,122.32,121.88,121.94,42093.0,121.03,121.3475,120.911,120.9705,42093.0
2025-03-06 10:10:00,121.88,122.05,121.73,121.96,42170.0,120.911,121.0796,120.7622,120.9904,42170.0
2025-03-06 10:15:00,121.96,122.37,121.92,122.28,71424.0,120.9904,121.3971,120.9507,121.3078,71424.0
2025-03-06 10:20:00,122.28,122.39,122.08,122.14,30136.0,121.3078,121.4169,121.1094,121.1689,30136.0
2025-03-06 10:25:00,122.15,122.34,121.84,122.27,25121.0,121.1788,121.3673,120.8713,121.2979,25121.0
2025-03-06 10:30:00,122.23,122.34,122.03,122.22,27832.0,121.2582,121.3673,121.0598,121.2483,27832.0
2025-03-06 10:35:00,122.22,122.8,122.07,122.79,26734.0,121.2483,121.8237,121.0995,121.8138,26734.0
2025-03-06 10:40:00,122.77,123.13,122.75,123.02,58439.0,121.7939,122.1511,121.7741,122.0419,58439.0
2025-03-06 10:45:00,123.01,123.09,122.5,122.62,26453.0,122.032,122.1114,121.5261,121.6451,26453.0
2025-03-06 10:50:00,122.59,122.59,122.07,122.14,21340.0,121.6153,121.6153,121.0995,121.1689,21340.0
2025-03-06 10:55:00,122.11,122.53,122.03,122.47,20095.0,121.1392,121.5558,121.0598,121.4963,20095.0
2025-03-06 11:00:00,122.55,122.75,122.44,122.58,21200.0,121.5757,121.7741,121.4665,121.6054,21200.0
2025-03-06 11:05:00,122.57,123.04,122.55,123.02,19979.0,121.5955,122.0618,121.5757,122.0419,19979.0
2025-03-06 11:10:00,122.97,122.97,122.48,122.56,21164.0,121.9923,121.9923,121.5062,121.5856,21164.0
2025-03-06 11:15:00,122.56,122.67,122.39,122.45,15940.0,121.5856,121.6947,121.4169,121.4765,15940.0
2025-03-06 11:20:00,122.42,122.43,122.02,122.23,36599.0,121.4467,121.4566,121.0499,121.2582,36599.0
2025-03-06 11:25:00,122.27,122.47,121.85,122.34,27103.0,121.2979,121.4963,120.8812,121.3673,27103.0
2025-03-06 11:30:00,122.56,122.82,122.16,122.39,42407.0,121.5856,121.8435,121.1888,121.4169,42407.0
2025-03-06 11:35:00,122.47,122.47,121.94,121.99,25632.0,121.4963,121.4963,120.9705,121.0201,25632.0
2025-03-06 11:40:00,122.0,122.07,121.83,121.87,28228.0,121.03,121.0995,120.8614,120.9011,28228.0
2025-03-06 11:45:00,121.88,122.13,121.84,121.99,16253.0,120.911,121.159,120.8713,121.0201,16253.0
2025-03-06 11:50:00,121.94,121.94,121.71,121.78,20753.0,120.9705,120.9705,120.7423,120.8118,20753.0
2025-03-06 11:55:00,121.78,121.79,121.47,121.47,37042.0,120.8118,120.8217,120.5043,120.5043,37042.0
2025-03-06 12:00:00,121.46,121.69,121.26,121.33,23862.0,120.4943,120.7225,120.2959,120.3654,23862.0
2025-03-06 12:05:00,121.31,121.42,121.03,121.41,55516.0,120.3455,120.4547,120.0678,120.4447,55516.0
2025-03-06 12:10:00,121.43,121.49,121.14,121.15,33428.0,120.4646,120.5241,120.1769,120.1868,33428.0
2025-03-06 12:15:00,121.17,121.5,121.1,121.38,19210.0,120.2066,120.534,120.1372,120.415,19210.0
2025-03-06 12:20:00,121.41,121.65,121.24,121.25,28528.0,120.4447,120.6828,120.2761,120.286,28528.0
2025-03-06 12:25:00,121.24,121.24,120.66,120.8,40532.0,120.2761,120.2761,119.7007,119.8396,40532.0
2025-03-06 12:30:00,120.77,121.13,120.7,120.82,41682.0,119.8098,120.167,119.7404,119.8594,41682.0
2025-03-06 12:35:00,120.83,120.87,120.64,120.7,23566.0,119.8693,119.909,119.6809,119.7404,23566.0
2025-03-06 12:40:00,120.7,121.02,120.66,120.88,38590.0,119.7404,120.0578,119.7007,119.9189,38590.0
2025-03-06 12:45:00,120.88,120.88,120.46,120.59,29842.0,119.9189,119.9189,119.5023,119.6313,29842.0
2025-03-06 12:50:00,120.59,120.72,120.51,120.7,21714.0,119.6313,119.7602,119.5519,119.7404,21714.0
2025-03-06 12:55:00,120.69,120.98,120.61,120.82,35093.0,119.7305,120.0181,119.6511,119.8594,35093.0
2025-03-06 13:00:00,120.81,120.93,120.66,120.73,24653.0,119.8495,119.9685,119.7007,119.7701,24653.0
2025-03-06 13:05:00,120.73,120.83,120.61,120.78,26660.0,119.7701,119.8693,119.6511,119.8197,26660.0
2025-03-06 13:10:00,120.79,120.9,120.57,120.86,28385.0,119.8297,119.9388,119.6114,119.8991,28385.0
2025-03-06 13:15:00,120.89,121.25,120.88,121.2,31622.0,119.9289,120.286,119.9189,120.2364,31622.0
2025-03-06 13:20:00,121.22,121.38,121.12,121.33,19852.0,120.2562,120.415,120.157,120.3654,19852.0
2025-03-06 13:25:00,121.33,121.36,120.84,120.87,24744.0,120.3654,120.3951,119.8793,119.909,24744.0
2025-03-06 13:30:00,120.87,121.26,120.82,121.13,47115.0,119.909,120.2959,119.8594,120.167,47115.0
2025-03-06 13:35:00,121.16,121.3,120.68,120.69,22025.0,120.1967,120.3356,119.7205,119.7305,22025.0
2025-03-06 13:40:00,120.68,120.73,120.48,120.71,22655.0,119.7205,119.7701,119.5221,119.7503,22655.0
2025-03-06 13:45:00,120.73,120.96,120.63,120.66,28750.0,119.7701,119.9983,119.6709,119.7007,28750.0
2025-03-06 13:50:00,120.66,120.93,120.66,120.75,26387.0,119.7007,119.9685,119.7007,119.79,26387.0
2025-03-06 13:55:00,120.78,120.84,120.59,120.69,31449.0,119.8197,119.8793,119.6313,119.7305,31449.0
2025-03-06 14:00:00,120.67,120.68,120.23,120.23,37775.0,119.7106,119.7205,119.2741,119.2741,37775.0
2025-03-06 14:05:00,120.23,120.33,120.16,120.32,23395.0,119.2741,119.3733,119.2047,119.3634,23395.0
2025-03-06 14:10:00,120.34,120.5,120.24,120.24,45472.0,119.3832,119.542,119.284,119.284,45472.0
2025-03-06 14:15:00,120.22,120.35,119.95,120.07,47283.0,119.2642,119.3932,118.9963,119.1154,47283.0
2025-03-06 14:20:00,120.06,120.08,119.78,119.93,34947.0,119.1055,119.1253,118.8277,118.9765,34947.0
2025-03-06 14:25:00,119.92,119.92,119.45,119.5,180726.0,118.9666,118.9666,118.5003,118.5499,180726.0
2025-03-06 14:30:00,119.51,119.69,119.33,119.56,55149.0,118.5598,118.7384,118.3813,118.6094,55149.0
2025-03-06 14:35:00,119.57,119.75,119.47,119.59,34025.0,118.6194,118.7979,118.5202,118.6392,34025.0
2025-03-06 14:40:00,119.58,120.02,119.54,119.83,37459.0,118.6293,119.0658,118.5896,118.8773,37459.0
2025-03-06 14:45:00,119.83,120.38,119.82,120.23,118469.0,118.8773,119.4229,118.8674,119.2741,118469.0
2025-03-06 14:50:00,120.25,120.69,120.21,120.21,42361.0,119.294,119.7305,119.2543,119.2543,42361.0
2025-03-06 14:55:00,120.14,120.21,119.08,119.08,66086.0,119.1848,119.2543,118.1333,118.1333,66086.0
2025-03-06 15:00:00,119.11,119.65,118.91,119.62,100050.0,118.163,118.6987,117.9646,118.669,100050.0
2025-03-06 15:05:00,119.58,119.7,119.37,119.61,80979.0,118.6293,118.7483,118.4209,118.659,80979.0
2025-03-06 15:10:00,119.61,119.81,119.51,119.72,87173.0,118.659,118.8575,118.5598,118.7682,87173.0
2025-03-06 15:15:00,119.69,119.79,119.45,119.7,62681.0,118.7384,118.8376,118.5003,118.7483,62681.0
2025-03-06 15:20:00,119.68,119.81,118.79,118.93,85138.0,118.7285,118.8575,117.8456,117.9844,85138.0
2025-03-06 15:25:00,118.9,119.3,118.85,119.25,99698.0,117.9547,118.3515,117.9051,118.3019,99698.0
2025-03-06 15:30:00,119.25,119.6,119.14,119.18,103367.0,118.3019,118.6491,118.1928,118.2325,103367.0
2025-03-06 15:35:00,119.16,119.57,119.06,119.4,100399.0,118.2126,118.6194,118.1134,118.4507,100399.0
2025-03-06 15:40:00,119.37,119.4,118.6,118.71,124377.0,118.4209,118.4507,117.6571,117.7662,124377.0
2025-03-06 15:45:00,118.69,119.14,118.62,119.13,146731.0,117.7464,118.1928,117.6769,118.1829,146731.0
2025-03-06 15:50:00,119.15,119.34,118.96,119.11,177552.0,118.2027,118.3912,118.0142,118.163,177552.0
2025-03-06 15:55:00,119.14,119.41,118.88,119.35,647503.0,118.1928,118.4606,117.9348,118.4011,647503.0
2025-03-07 09:30:00,118.73,118.84,118.16,118.41,147955.0,117.786,117.8952,117.2206,117.4686,147955.0
2025-03-07 09:35:00,118.4,118.5,117.4,117.41,72014.0,117.4587,117.5579,116.4666,116.4765,72014.0
2025-03-07 09:40:00,117.41,118.49,117.41,118.02,59373.0,116.4765,117.5479,116.4765,117.0817,59373.0
2025-03-07 09:45:00,118.02,119.0,118.0,118.89,54980.0,117.0817,118.0539,117.0618,117.9448,54980.0
2025-03-07 09:50:00,119.04,119.49,118.92,119.11,58467.0,118.0936,118.54,117.9745,118.163,58467.0
2025-03-07 09:55:00,119.22,119.29,118.27,118.33,29176.0,118.2721,118.3416,117.3297,117.3892,29176.0
2025-03-07 10:00:00,118.33,118.34,117.57,118.22,59195.0,117.3892,117.3991,116.6353,117.2801,59195.0
2025-03-07 10:05:00,118.2,118.41,117.91,118.03,39016.0,117.2603,117.4686,116.9726,117.0916,39016.0
2025-03-07 10:10:00,117.96,118.09,117.12,117.18,61752.0,117.0222,117.1511,116.1888,116.2484,61752.0
2025-03-07 10:15:00,117.21,117.4,116.91,117.23,31919.0,116.2781,116.4666,115.9805,116.298,31919.0
2025-03-07 10:20:00,117.23,117.75,116.91,117.59,41537.0,116.298,116.8138,115.9805,116.6551,41537.0
2025-03-07 10:25:00,117.65,117.65,117.31,117.43,27716.0,116.7146,116.7146,116.3773,116.4964,27716.0
2025-03-07 10:30:00,117.4,117.49,116.86,116.91,33303.0,116.4666,116.5559,115.9309,115.9805,33303.0
2025-03-07 10:35:00,116.88,116.92,116.27,116.41,64129.0,115.9507,115.9904,115.3456,115.4845,64129.0
2025-03-07 10:40:00,116.41,116.45,116.11,116.41,63152.0,115.4845,115.5242,115.1869,115.4845,63152.0
2025-03-07 10:45:00,116.33,117.53,116.23,117.23,154277.0,115.4051,116.5956,115.3059,116.298,154277.0
2025-03-07 10:50:00,117.15,117.3,116.57,117.09,48750.0,116.2186,116.3674,115.6432,116.1591,48750.0
2025-03-07 10:55:00,117.09,117.25,116.68,116.94,43503.0,116.1591,116.3178,115.7523,116.0103,43503.0
2025-03-07 11:00:00,116.82,116.98,116.58,116.84,37684.0,115.8912,116.05,115.6531,115.9111,37684.0
2025-03-07 11:05:00,116.85,117.06,116.7,116.96,37792.0,115.921,116.1293,115.7722,116.0301,37792.0
2025-03-07 11:10:00,116.97,117.21,116.88,117.12,45762.0,116.04,116.2781,115.9507,116.1888,45762.0
2025-03-07 11:15:00,117.13,117.16,116.63,116.64,56844.0,116.1988,116.2285,115.7027,115.7127,56844.0
2025-03-07 11:20:00,116.64,116.71,116.11,116.16,45145.0,115.7127,115.7821,115.1869,115.2365,45145.0
2025-03-07 11:25:00,116.17,116.26,115.79,115.86,97951.0,115.2464,115.3357,114.8694,114.9389,97951.0
2025-03-07 11:30:00,115.9,116.14,115.83,115.86,52568.0,114.9785,115.2166,114.9091,114.9389,52568.0
2025-03-07 11:35:00,115.86,115.93,115.53,115.63,40256.0,114.9389,115.0083,114.6115,114.7107,40256.0
2025-03-07 11:40:00,115.59,116.04,115.5,115.92,45666.0,114.671,115.1174,114.5817,114.9984,45666.0
2025-03-07 11:45:00,115.93,116.11,115.56,115.69,69421.0,115.0083,115.1869,114.6412,114.7702,69421.0
2025-03-07 11:50:00,115.76,115.95,115.68,115.8,31587.0,114.8397,115.0281,114.7603,114.8793,31587.0
2025-03-07 11:55:00,115.84,115.97,115.54,115.65,44207.0,114.919,115.048,114.6214,114.7305,44207.0
2025-03-07 12:00:00,115.65,116.27,115.61,116.0,61410.0,114.7305,115.3456,114.6908,115.0777,61410.0
2025-03-07 12:05:00,115.99,116.11,115.57,115.82,37714.0,115.0678,115.1869,114.6512,114.8992,37714.0
2025-03-07 12:10:00,115.87,115.99,115.72,115.87,42078.0,114.9488,115.0678,114.8,114.9488,42078.0
2025-03-07 12:15:00,115.87,115.95,115.45,115.55,27223.0,114.9488,115.0281,114.5321,114.6313,27223.0
2025-03-07 12:20:00,115.56,116.13,115.5,116.12,29595.0,114.6412,115.2067,114.5817,115.1968,29595.0
2025-03-07 12:25:00,116.15,116.34,116.02,116.3,54322.0,115.2266,115.415,115.0976,115.3754,54322.0
2025-03-07 12:30:00,116.31,116.8,116.16,116.75,68750.0,115.3853,115.8714,115.2365,115.8218,68750.0
2025-03-07 12:35:00,116.72,116.96,116.5,116.65,45755.0,115.792,116.0301,115.5738,115.7226,45755.0
2025-03-07 12:40:00,116.62,117.35,116.62,117.31,32731.0,115.6928,116.417,115.6928,116.3773,32731.0
2025-03-07 12:45:00,117.29,117.77,117.26,117.29,53856.0,116.3575,116.8337,116.3277,116.3575,53856.0
2025-03-07 12:50:00,117.31,117.72,117.23,117.58,49338.0,116.3773,116.7841,116.298,116.6452,49338.0
2025-03-07 12:55:00,117.59,117.66,116.77,116.91,35308.0,116.6551,116.7245,115.8416,115.9805,35308.0
2025-03-07 13:00:00,116.91,117.74,116.83,117.61,61734.0,115.9805,116.8039,115.9011,116.6749,61734.0
2025-03-07 13:05:00,117.58,117.95,117.58,117.78,127750.0,116.6452,117.0122,116.6452,116.8436,127750.0
2025-03-07 13:10:00,117.78,118.18,117.59,118.16,33883.0,116.8436,117.2404,116.6551,117.2206,33883.0
2025-03-07 13:15:00,118.17,118.37,118.05,118.08,55092.0,117.2305,117.4289,117.1114,117.1412,55092.0
2025-03-07 13:20:00,118.06,118.37,117.77,117.85,38093.0,117.1214,117.4289,116.8337,116.913,38093.0
2025-03-07 13:25:00,117.81,117.86,117.66,117.73,18654.0,116.8734,116.923,116.7245,116.794,18654.0
2025-03-07 13:30:00,117.75,117.95,117.67,117.76,46038.0,116.8138,117.0122,116.7345,116.8238,46038.0
2025-03-07 13:35:00,117.73,118.69,117.7,118.65,164778.0,116.794,117.7464,116.7642,117.7067,164778.0
2025-03-07 13:40:00,118.66,118.71,118.14,118.22,70647.0,117.7166,117.7662,117.2007,117.2801,70647.0
2025-03-07 13:45:00,118.21,118.46,118.14,118.14,35551.0,117.2702,117.5182,117.2007,117.2007,35551.0
2025-03-07 13:50:00,118.2,118.69,118.14,118.63,30293.0,117.2603,117.7464,117.2007,117.6868,30293.0
2025-03-07 13:55:00,118.63,118.84,118.51,118.81,36652.0,117.6868,117.8952,117.5678,117.8654,36652.0
2025-03-07 14:00:00,118.81,119.11,118.81,118.96,52431.0,117.8654,118.163,117.8654,118.0142,52431.0
2025-03-07 14:05:00,118.94,118.96,118.54,118.66,110628.0,117.9944,118.0142,117.5975,117.7166,110628.0
2025-03-07 14:10:00,118.7,118.92,118.64,118.77,41015.0,117.7563,117.9745,117.6968,117.8257,41015.0
2025-03-07 14:15:00,118.77,118.93,118.67,118.84,62711.0,117.8257,117.9844,117.7265,117.8952,62711.0
2025-03-07 14:20:00,118.84,119.45,118.84,119.44,48010.0,117.8952,118.5003,117.8952,118.4904,48010.0
2025-03-07 14:25:00,119.45,119.48,119.05,119.21,81848.0,118.5003,118.5301,118.1035,118.2622,81848.0
2025-03-07 14:30:00,119.2,119.39,119.02,119.11,22953.0,118.2523,118.4408,118.0737,118.163,22953.0
2025-03-07 14:35:00,119.12,119.32,118.87,119.08,26460.0,118.1729,118.3713,117.9249,118.1333,26460.0
2025-03-07 14:40:00,119.06,119.28,118.84,118.97,19147.0,118.1134,118.3317,117.8952,118.0241,19147.0
2025-03-07 14:45:00,118.93,119.04,118.79,118.84,27703.0,117.9844,118.0936,117.8456,117.8952,27703.0
2025-03-07 14:50:00,118.82,119.08,118.79,119.01,30145.0,117.8753,118.1333,117.8456,118.0638,30145.0
2025-03-07 14:55:00,118.98,119.14,118.92,119.05,25481.0,118.0341,118.1928,117.9745,118.1035,25481.0
2025-03-07 15:00:00,119.09,119.16,118.85,118.89,37656.0,118.1432,118.2126,117.9051,117.9448,37656.0
2025-03-07 15:05:00,118.85,119.24,118.82,119.21,40789.0,117.9051,118.292,117.8753,118.2622,40789.0
2025-03-07 15:10:00,119.2,119.22,118.8,118.92,138410.0,118.2523,118.2721,117.8555,117.9745,138410.0
2025-03-07 15:15:00,118.9,119.04,118.48,118.98,111171.0,117.9547,118.0936,117.538,118.0341,111171.0
2025-03-07 15:20:00,118.96,119.02,118.65,118.77,42017.0,118.0142,118.0737,117.7067,117.8257,42017.0
2025-03-07 15:25:00,118.76,119.03,118.73,118.91,52184.0,117.8158,118.0837,117.786,117.9646,52184.0
2025-03-07 15:30:00,118.89,119.03,118.76,118.9,69599.0,117.9448,118.0837,117.8158,117.9547,69599.0
2025-03-07 15:35:00,118.9,118.91,118.21,118.43,59662.0,117.9547,117.9646,117.2702,117.4884,59662.0
2025-03-07 15:40:00,118.4,118.65,118.12,118.59,45497.0,117.4587,117.7067,117.1809,117.6472,45497.0
2025-03-07 15:45:00,118.58,118.92,118.56,118.9,84858.0,117.6372,117.9745,117.6174,117.9547,84858.0
2025-03-07 15:50:00,118.88,119.25,118.75,119.25,129388.0,117.9348,118.3019,117.8059,118.3019,129388.0
2025-03-07 15:55:00,119.25,119.32,119.06,119.26,526461.0,118.3019,118.3713,118.1134,118.3118,526461.0
2025-03-10 09:30:00,116.0,116.28,114.14,115.39,224422.0,115.0777,115.3555,113.2325,114.4726,224422.0
2025-03-10 09:35:00,115.4,115.95,114.86,115.31,111069.0,114.4825,115.0281,113.9468,114.3932,111069.0
2025-03-10 09:40:00,115.45,115.81,115.1,115.61,120727.0,114.5321,114.8893,114.1849,114.6908,120727.0
2025-03-10 09:45:00,115.62,115.81,115.29,115.65,84337.0,114.7008,114.8893,114.3734,114.7305,84337.0
2025-03-10 09:50:00,115.63,115.72,114.97,115.04,123506.0,114.7107,114.8,114.0559,114.1254,123506.0
2025-03-10 09:55:00,115.03,115.14,114.29,114.29,229592.0,114.1155,114.2246,113.3813,113.3813,229592.0
2025-03-10 10:00:00,114.27,114.31,113.77,114.21,167167.0,113.3615,113.4012,112.8655,113.302,167167.0
2025-03-10 10:05:00,114.25,114.47,113.71,113.83,177832.0,113.3417,113.5599,112.8059,112.925,177832.0
2025-03-10 10:10:00,113.84,114.02,113.54,113.8,138278.0,112.9349,113.1135,112.6373,112.8952,138278.0
2025-03-10 10:15:00,113.78,114.02,113.51,113.76,145626.0,112.8754,113.1135,112.6075,112.8556,145626.0
2025-03-10 10:20:00,113.76,114.34,113.38,114.29,149975.0,112.8556,113.4309,112.4786,113.3813,149975.0
2025-03-10 10:25:00,114.32,114.37,113.85,114.04,144269.0,113.4111,113.4607,112.9448,113.1333,144269.0
2025-03-10 10:30:00,114.04,114.17,113.42,113.44,181260.0,113.1333,113.2623,112.5183,112.5381,181260.0
2025-03-10 10:35:00,113.47,113.66,113.29,113.54,135950.0,112.5679,112.7563,112.3893,112.6373,135950.0
2025-03-10 10:40:00,113.54,113.7,113.32,113.42,152489.0,112.6373,112.796,112.4191,112.5183,152489.0
2025-03-10 10:45:00,113.38,113.5,112.9,113.26,162071.0,112.4786,112.5976,112.0024,112.3595,162071.0
2025-03-10 10:50:00,113.22,113.24,112.66,112.85,65276.0,112.3198,112.3397,111.7643,111.9528,65276.0
2025-03-10 10:55:00,112.95,113.14,112.8,112.98,97823.0,112.052,112.2405,111.9032,112.0818,97823.0
2025-03-10 11:00:00,113.01,113.55,112.99,113.48,106347.0,112.1115,112.6472,112.0917,112.5778,106347.0
2025-03-10 11:05:00,113.46,113.76,113.29,113.4,107825.0,112.5579,112.8556,112.3893,112.4984,107825.0
2025-03-10 11:10:00,113.39,113.53,113.1,113.27,78507.0,112.4885,112.6274,112.2008,112.3694,78507.0
2025-03-10 11:15:00,113.24,113.38,112.85,112.85,81332.0,112.3397,112.4786,111.9528,111.9528,81332.0
2025-03-10 11:20:00,112.83,113.24,112.72,113.16,80957.0,111.9329,112.3397,111.8238,112.2603,80957.0
2025-03-10 11:25:00,113.15,113.46,113.15,113.32,93288.0,112.2504,112.5579,112.2504,112.4191,93288.0
2025-03-10 11:30:00,113.31,113.99,113.27,113.89,116285.0,112.4091,113.0837,112.3694,112.9845,116285.0
2025-03-10 11:35:00,113.87,114.06,113.41,113.52,185900.0,112.9647,113.1532,112.5083,112.6175,185900.0
2025-03-10 11:40:00,113.53,113.6,112.96,113.03,97907.0,112.6274,112.6968,112.0619,112.1314,97907.0
2025-03-10 11:45:00,113.03,113.71,113.03,113.66,140320.0,112.1314,112.8059,112.1314,112.7563,140320.0
2025-03-10 11:50:00,113.67,113.71,113.19,113.26,87573.0,112.7663,112.8059,112.2901,112.3595,87573.0
2025-03-10 11:55:00,113.25,113.33,113.01,113.05,86675.0,112.3496,112.429,112.1115,112.1512,86675.0
2025-03-10 12:00:00,113.03,113.27,112.73,112.76,120883.0,112.1314,112.3694,111.8337,111.8635,120883.0
2025-03-10 12:05:00,112.74,112.84,112.63,112.81,89535.0,111.8437,111.9429,111.7345,111.9131,89535.0
2025-03-10 12:10:00,112.82,112.92,112.66,112.72,71630.0,111.923,112.0222,111.7643,111.8238,71630.0
2025-03-10 12:15:00,112.71,112.75,112.38,112.54,94415.0,111.8139,111.8536,111.4865,111.6453,94415.0
2025-03-10 12:20:00,112.54,112.55,112.22,112.27,64587.0,111.6453,111.6552,111.3278,111.3774,64587.0
2025-03-10 12:25:00,112.26,112.5,112.25,112.44,62305.0,111.3675,111.6056,111.3576,111.546,62305.0
2025-03-10 12:30:00,112.45,112.54,112.17,112.22,109991.0,111.556,111.6453,111.2782,111.3278,109991.0
2025-03-10 12:35:00,112.21,112.23,111.9,111.93,91998.0,111.3179,111.3377,111.0103,111.0401,91998.0
2025-03-10 12:40:00,111.92,112.34,111.88,112.08,95442.0,111.0302,111.4468,110.9905,111.1889,95442.0
2025-03-10 12:45:00,112.09,112.12,111.99,112.03,96891.0,111.1988,111.2286,111.0996,111.1393,96891.0
2025-03-10 12:50:00,112.04,112.25,111.89,112.19,89407.0,111.1492,111.3576,111.0004,111.298,89407.0
2025-03-10 12:55:00,112.19,112.3,111.93,111.95,79789.0,111.298,111.4072,111.0401,111.0599,79789.0
2025-03-10 13:00:00,111.95,111.98,111.65,111.65,82031.0,111.0599,111.0897,110.7623,110.7623,82031.0
2025-03-10 13:05:00,111.66,111.82,111.47,111.49,60980.0,110.7722,110.931,110.5838,110.6036,60980.0
2025-03-10 13:10:00,111.47,111.62,111.12,111.31,161221.0,110.5838,110.7326,110.2365,110.425,161221.0
2025-03-10 13:15:00,111.31,111.4,111.15,111.34,112946.0,110.425,110.5143,110.2663,110.4548,112946.0
2025-03-10 13:20:00,111.36,111.48,111.23,111.39,123513.0,110.4746,110.5937,110.3457,110.5044,123513.0
2025-03-10 13:25:00,111.37,111.42,111.12,111.14,72957.0,110.4846,110.5342,110.2365,110.2564,72957.0
2025-03-10 13:30:00,111.13,111.18,110.86,110.9,130035.0,110.2465,110.2961,109.9786,110.0183,130035.0
2025-03-10 13:35:00,110.9,111.12,110.35,110.82,198115.0,110.0183,110.2365,109.4727,109.9389,198115.0
2025-03-10 13:40:00,110.85,111.14,110.85,110.91,118423.0,109.9687,110.2564,109.9687,110.0282,118423.0
2025-03-10 13:45:00,110.91,111.25,110.74,110.78,88987.0,110.0282,110.3655,109.8596,109.8992,88987.0
2025-03-10 13:50:00,110.79,110.83,110.58,110.83,117365.0,109.9092,109.9488,109.7008,109.9488,117365.0
2025-03-10 13:55:00,110.8,110.83,110.36,110.4,86566.0,109.9191,109.9488,109.4826,109.5223,86566.0
2025-03-10 14:00:00,110.4,110.6,110.28,110.3,210107.0,109.5223,109.7207,109.4032,109.4231,210107.0
2025-03-10 14:05:00,110.28,110.4,109.95,110.06,209720.0,109.4032,109.5223,109.0758,109.185,209720.0
2025-03-10 14:10:00,110.06,110.46,110.03,110.31,183352.0,109.185,109.5818,109.1552,109.433,183352.0
2025-03-10 14:15:00,110.34,110.69,110.33,110.36,103867.0,109.4627,109.81,109.4528,109.4826,103867.0
2025-03-10 14:20:00,110.38,110.63,110.08,110.13,135160.0,109.5024,109.7504,109.2048,109.2544,135160.0
2025-03-10 14:25:00,110.1,110.24,109.96,110.03,119467.0,109.2247,109.3635,109.0858,109.1552,119467.0
2025-03-10 14:30:00,110.06,110.28,109.93,109.95,94558.0,109.185,109.4032,109.056,109.0758,94558.0
2025-03-10 14:35:00,109.93,110.2,109.9,110.07,77432.0,109.056,109.3239,109.0262,109.1949,77432.0
2025-03-10 14:40:00,110.06,110.44,109.92,110.29,86447.0,109.185,109.5619,109.0461,109.4131,86447.0
2025-03-10 14:45:00,110.28,110.34,110.12,110.23,83229.0,109.4032,109.4627,109.2445,109.3536,83229.0
2025-03-10 14:50:00,110.23,110.35,109.9,109.93,74645.0,109.3536,109.4727,109.0262,109.056,74645.0
2025-03-10 14:55:00,109.94,109.96,109.62,109.71,98803.0,109.0659,109.0858,108.7485,108.8378,98803.0
2025-03-10 15:00:00,109.69,109.92,109.27,109.31,109572.0,108.8179,109.0461,108.4012,108.4409,109572.0
2025-03-10 15:05:00,109.31,109.52,109.21,109.36,152805.0,108.4409,108.6493,108.3417,108.4905,152805.0
2025-03-10 15:10:00,109.38,110.14,109.27,110.13,218163.0,108.5104,109.2643,108.4012,109.2544,218163.0
2025-03-10 15:15:00,110.12,110.47,110.02,110.41,156469.0,109.2445,109.5917,109.1453,109.5322,156469.0
2025-03-10 15:20:00,110.43,110.9,110.3,110.89,150352.0,109.552,110.0183,109.4231,110.0084,150352.0
2025-03-10 15:25:00,110.89,111.4,110.77,110.91,122665.0,110.0084,110.5143,109.8893,110.0282,122665.0
2025-03-10 15:30:00,110.92,111.89,110.92,111.77,164070.0,110.0381,111.0004,110.0381,110.8814,164070.0
2025-03-10 15:35:00,111.74,111.96,111.28,111.47,170199.0,110.8516,111.0699,110.3953,110.5838,170199.0
2025-03-10 15:40:00,111.44,111.46,110.78,110.8,176158.0,110.554,110.5738,109.8992,109.9191,176158.0
2025-03-10 15:45:00,110.8,111.2,110.79,111.11,209789.0,109.9191,110.3159,109.9092,110.2266,209789.0
2025-03-10 15:50:00,111.13,111.85,111.08,111.57,305455.0,110.2465,110.9607,110.1969,110.683,305455.0
2025-03-10 15:55:00,111.58,111.83,111.39,111.69,727020.0,110.6929,110.9409,110.5044,110.802,727020.0
2025-03-11 09:30:00,111.71,112.63,111.17,111.94,211943.0,110.8219,111.7345,110.2861,111.05,211943.0
2025-03-11 09:35:00,111.85,112.6,111.3,111.72,185822.0,110.9607,111.7048,110.4151,110.8318,185822.0
2025-03-11 09:40:00,111.72,112.35,111.63,112.15,93249.0,110.8318,111.4568,110.7425,111.2584,93249.0
2025-03-11 09:45:00,112.18,112.6,112.03,112.38,113380.0,111.2881,111.7048,111.1393,111.4865,113380.0
2025-03-11 09:50:00,112.45,112.54,111.71,111.76,76494.0,111.556,111.6453,110.8219,110.8715,76494.0
2025-03-11 09:55:00,111.73,112.28,111.73,112.02,112510.0,110.8417,111.3873,110.8417,111.1294,112510.0
2025-03-11 10:00:00,111.96,112.66,111.42,111.55,142256.0,111.0699,111.7643,110.5342,110.6631,142256.0
2025-03-11 10:05:00,111.49,112.07,111.25,111.96,79975.0,110.6036,111.179,110.3655,111.0699,79975.0
2025-03-11 10:10:00,111.99,111.99,111.33,111.48,65940.0,111.0996,111.0996,110.4449,110.5937,65940.0
2025-03-11 10:15:00,111.48,111.83,111.22,111.6,45811.0,110.5937,110.9409,110.3357,110.7127,45811.0
2025-03-11 10:20:00,111.65,111.77,111.19,111.31,65429.0,110.7623,110.8814,110.306,110.425,65429.0
2025-03-11 10:25:00,111.31,111.36,110.8,110.84,74913.0,110.425,110.4746,109.9191,109.9588,74913.0
2025-03-11 10:30:00,110.87,111.14,110.82,111.01,66547.0,109.9885,110.2564,109.9389,110.1274,66547.0
2025-03-11 10:35:00,111.01,111.07,110.41,110.59,59663.0,110.1274,110.1869,109.5322,109.7108,59663.0
2025-03-11 10:40:00,110.6,111.07,110.34,111.02,89812.0,109.7207,110.1869,109.4627,110.1373,89812.0
2025-03-11 10:45:00,110.99,111.28,110.64,110.75,50411.0,110.1076,110.3953,109.7604,109.8695,50411.0
2025-03-11 10:50:00,110.81,111.47,110.76,111.42,54782.0,109.929,110.5838,109.8794,110.5342,54782.0
2025-03-11 10:55:00,111.42,111.42,110.91,110.99,101928.0,110.5342,110.5342,110.0282,110.1076,101928.0
2025-03-11 11:00:00,110.96,111.33,110.69,111.12,95075.0,110.0778,110.4449,109.81,110.2365,95075.0
2025-03-11 11:05:00,111.06,111.74,111.03,111.72,54876.0,110.177,110.8516,110.1473,110.8318,54876.0
2025-03-11 11:10:00,111.72,112.04,111.43,111.75,95120.0,110.8318,111.1492,110.5441,110.8615,95120.0
2025-03-11 11:15:00,111.7,111.87,111.58,111.69,102953.0,110.8119,110.9806,110.6929,110.802,102953.0
2025-03-11 11:20:00,111.68,112.11,111.64,111.78,138397.0,110.7921,111.2187,110.7524,110.8913,138397.0
2025-03-11 11:25:00,111.79,112.17,111.71,111.75,200204.0,110.9012,111.2782,110.8219,110.8615,200204.0
2025-03-11 11:30:00,111.76,112.27,111.71,112.15,48018.0,110.8715,111.3774,110.8219,111.2584,48018.0
2025-03-11 11:35:00,112.11,112.25,111.88,112.08,45435.0,111.2187,111.3576,110.9905,111.1889,45435.0
2025-03-11 11:40:00,112.1,112.48,112.06,112.15,58471.0,111.2087,111.5857,111.1691,111.2584,58471.0
2025-03-11 11:45:00,112.18,112.47,111.97,112.47,46349.0,111.2881,111.5758,111.0798,111.5758,46349.0
2025-03-11 11:50:00,112.48,112.58,112.14,112.45,94149.0,111.5857,111.6849,111.2484,111.556,94149.0
2025-03-11 11:55:00,112.45,112.54,111.96,112.14,168843.0,111.556,111.6453,111.0699,111.2484,168843.0
2025-03-11 12:00:00,112.08,112.5,112.0,112.28,69331.0,111.1889,111.6056,111.1095,111.3873,69331.0
2025-03-11 12:05:00,112.26,112.47,112.04,112.18,92319.0,111.3675,111.5758,111.1492,111.2881,92319.0
2025-03-11 12:10:00,112.2,112.2,111.97,112.01,58213.0,111.308,111.308,111.0798,111.1195,58213.0
2025-03-11 12:15:00,111.99,112.31,111.98,112.05,60625.0,111.0996,111.4171,111.0897,111.1591,60625.0
2025-03-11 12:20:00,112.05,112.37,111.99,112.27,41728.0,111.1591,111.4766,111.0996,111.3774,41728.0
2025-03-11 12:25:00,112.26,112.43,112.18,112.36,48220.0,111.3675,111.5361,111.2881,111.4667,48220.0
2025-03-11 12:30:00,112.38,112.65,112.24,112.52,61873.0,111.4865,111.7544,111.3476,111.6254,61873.0
2025-03-11 12:35:00,112.51,112.61,112.14,112.2,51783.0,111.6155,111.7147,111.2484,111.308,51783.0
2025-03-11 12:40:00,112.2,112.48,112.05,112.12,56616.0,111.308,111.5857,111.1591,111.2286,56616.0
2025-03-11 12:45:00,112.12,112.26,112.0,112.19,102520.0,111.2286,111.3675,111.1095,111.298,102520.0
2025-03-11 12:50:00,112.19,112.19,111.87,111.96,82724.0,111.298,111.298,110.9806,111.0699,82724.0
2025-03-11 12:55:00,112.0,112.11,111.52,111.8,57136.0,111.1095,111.2187,110.6334,110.9111,57136.0
2025-03-11 13:00:00,111.81,111.84,111.63,111.73,43176.0,110.9211,110.9508,110.7425,110.8417,43176.0
2025-03-11 13:05:00,111.73,111.76,111.39,111.61,54224.0,110.8417,110.8715,110.5044,110.7226,54224.0
2025-03-11 13:10:00,111.61,111.74,111.5,111.5,54661.0,110.7226,110.8516,110.6135,110.6135,54661.0
2025-03-11 13:15:00,111.51,111.72,111.41,111.49,52791.0,110.6234,110.8318,110.5242,110.6036,52791.0
2025-03-11 13:20:00,111.46,111.57,111.22,111.28,44035.0,110.5738,110.683,110.3357,110.3953,44035.0
2025-03-11 13:25:00,111.25,111.38,111.23,111.28,33440.0,110.3655,110.4945,110.3457,110.3953,33440.0
2025-03-11 13:30:00,111.27,111.59,111.22,111.4,94768.0,110.3853,110.7028,110.3357,110.5143,94768.0
2025-03-11 13:35:00,111.44,111.56,111.28,111.47,107036.0,110.554,110.673,110.3953,110.5838,107036.0
2025-03-11 13:40:00,111.5,111.96,111.49,111.76,40279.0,110.6135,111.0699,110.6036,110.8715,40279.0
2025-03-11 13:45:00,111.77,112.08,111.72,111.88,91908.0,110.8814,111.1889,110.8318,110.9905,91908.0
2025-03-11 13:50:00,111.87,111.98,111.69,111.88,48007.0,110.9806,111.0897,110.802,110.9905,48007.0
2025-03-11 13:55:00,111.88,111.89,111.4,111.73,55030.0,110.9905,111.0004,110.5143,110.8417,55030.0
2025-03-11 14:00:00,111.68,112.31,111.66,111.95,70046.0,110.7921,111.4171,110.7722,111.0599,70046.0
2025-03-11 14:05:00,111.98,112.25,111.83,112.14,144675.0,111.0897,111.3576,110.9409,111.2484,144675.0
2025-03-11 14:10:00,112.17,112.64,112.16,112.55,131807.0,111.2782,111.7445,111.2683,111.6552,131807.0
2025-03-11 14:15:00,112.55,112.55,112.23,112.41,79455.0,111.6552,111.6552,111.3377,111.5163,79455.0
2025-03-11 14:20:00,112.41,112.68,112.33,112.37,81525.0,111.5163,111.7841,111.4369,111.4766,81525.0
2025-03-11 14:25:00,112.37,112.7,112.32,112.53,72157.0,111.4766,111.804,111.427,111.6353,72157.0
2025-03-11 14:30:00,112.51,112.89,112.0,112.5,1209535.0,111.6155,111.9925,111.1095,111.6056,1209535.0
2025-03-11 14:35:00,112.49,112.67,112.36,112.61,74366.0,111.5956,111.7742,111.4667,111.7147,74366.0
2025-03-11 14:40:00,112.63,113.08,112.55,112.94,229669.0,111.7345,112.181,111.6552,112.0421,229669.0
2025-03-11 14:45:00,112.97,113.05,112.81,112.98,157153.0,112.0718,112.1512,111.9131,112.0818,157153.0
2025-03-11 14:50:00,113.0,113.51,112.95,113.23,215286.0,112.1016,112.6075,112.052,112.3298,215286.0
2025-03-11 14:55:00,113.17,113.2,112.77,112.93,76980.0,112.2702,112.3,111.8734,112.0322,76980.0
2025-03-11 15:00:00,112.92,113.2,112.58,112.99,113781.0,112.0222,112.3,111.6849,112.0917,113781.0
2025-03-11 15:05:00,113.01,113.23,112.81,113.06,486433.0,112.1115,112.3298,111.9131,112.1611,486433.0
2025-03-11 15:10:00,113.02,113.02,112.52,112.57,88589.0,112.1214,112.1214,111.6254,111.675,88589.0
2025-03-11 15:15:00,112.55,112.66,112.31,112.66,96556.0,111.6552,111.7643,111.4171,111.7643,96556.0
2025-03-11 15:20:00,112.67,113.01,112.4,112.43,73564.0,111.7742,112.1115,111.5064,111.5361,73564.0
2025-03-11 15:25:00,112.43,112.73,112.39,112.53,69024.0,111.5361,111.8337,111.4964,111.6353,69024.0
2025-03-11 15:30:00,112.54,112.72,112.41,112.54,72031.0,111.6453,111.8238,111.5163,111.6453,72031.0
2025-03-11 15:35:00,112.53,112.76,112.5,112.56,99186.0,111.6353,111.8635,111.6056,111.6651,99186.0
2025-03-11 15:40:00,112.56,112.65,112.38,112.6,141912.0,111.6651,111.7544,111.4865,111.7048,141912.0
2025-03-11 15:45:00,112.58,112.75,112.37,112.72,304010.0,111.6849,111.8536,111.4766,111.8238,304010.0
2025-03-11 15:50:00,112.71,112.72,112.15,112.33,152700.0,111.8139,111.8238,111.2584,111.4369,152700.0
2025-03-11 15:55:00,112.33,112.35,111.98,112.04,395146.0,111.4369,111.4568,111.0897,111.1492,395146.0
2025-03-12 09:30:00,115.0,115.15,114.11,114.54,252642.0,114.0857,114.2345,113.2028,113.6294,252642.0
2025-03-12 09:35:00,114.6,115.04,114.56,114.88,137715.0,113.6889,114.1254,113.6492,113.9666,137715.0
2025-03-12 09:40:00,114.75,114.84,113.42,113.57,133603.0,113.8377,113.927,112.5183,112.6671,133603.0
2025-03-12 09:45:00,113.58,114.3,113.52,114.13,88055.0,112.677,113.3913,112.6175,113.2226,88055.0
2025-03-12 09:50:00,114.13,114.71,114.09,114.2,87132.0,113.2226,113.798,113.1829,113.2921,87132.0
2025-03-12 09:55:00,114.19,114.51,113.98,114.47,75628.0,113.2821,113.5996,113.0738,113.5599,75628.0
2025-03-12 10:00:00,114.45,114.59,113.87,114.18,69343.0,113.5401,113.679,112.9647,113.2722,69343.0
2025-03-12 10:05:00,114.21,114.51,113.81,113.96,54830.0,113.302,113.5996,112.9052,113.054,54830.0
2025-03-12 10:10:00,114.04,114.25,113.82,113.89,54658.0,113.1333,113.3417,112.9151,112.9845,54658.0
2025-03-12 10:15:00,113.86,113.86,113.44,113.7,44133.0,112.9548,112.9548,112.5381,112.796,44133.0
2025-03-12 10:20:00,113.76,113.99,113.47,113.62,26903.0,112.8556,113.0837,112.5679,112.7167,26903.0
2025-03-12 10:25:00,113.63,114.03,113.51,113.94,42045.0,112.7266,113.1234,112.6075,113.0341,42045.0
2025-03-12 10:30:00,113.9,113.94,113.47,113.58,44581.0,112.9944,113.0341,112.5679,112.677,44581.0
2025-03-12 10:35:00,113.58,113.58,113.13,113.46,40281.0,112.677,112.677,112.2306,112.5579,40281.0
2025-03-12 10:40:00,113.47,113.51,113.14,113.18,27710.0,112.5679,112.6075,112.2405,112.2802,27710.0
2025-03-12 10:45:00,113.16,113.43,113.09,113.18,35531.0,112.2603,112.5282,112.1909,112.2802,35531.0
2025-03-12 10:50:00,113.18,114.06,113.17,114.03,20114.0,112.2802,113.1532,112.2702,113.1234,20114.0
2025-03-12 10:55:00,114.01,114.01,113.38,113.44,46075.0,113.1036,113.1036,112.4786,112.5381,46075.0
2025-03-12 11:00:00,113.48,113.54,113.01,113.01,46985.0,112.5778,112.6373,112.1115,112.1115,46985.0
2025-03-12 11:05:00,113.01,113.04,112.54,112.95,37502.0,112.1115,112.1413,111.6453,112.052,37502.0
2025-03-12 11:10:00,112.95,113.26,112.93,113.17,44001.0,112.052,112.3595,112.0322,112.2702,44001.0
2025-03-12 11:15:00,113.17,113.53,113.01,113.28,68630.0,112.2702,112.6274,112.1115,112.3794,68630.0
2025-03-12 11:20:00,113.28,113.73,113.17,113.59,44510.0,112.3794,112.8258,112.2702,112.6869,44510.0
2025-03-12 11:25:00,113.56,113.87,113.53,113.86,77122.0,112.6571,112.9647,112.6274,112.9548,77122.0
2025-03-12 11:30:00,113.84,114.04,113.76,114.0,48697.0,112.9349,113.1333,112.8556,113.0936,48697.0
2025-03-12 11:35:00,114.02,114.2,113.91,113.99,47483.0,113.1135,113.2921,113.0044,113.0837,47483.0
2025-03-12 11:40:00,113.98,114.05,113.87,113.94,48471.0,113.0738,113.1432,112.9647,113.0341,48471.0
2025-03-12 11:45:00,113.93,114.41,113.81,114.3,94250.0,113.0242,113.5004,112.9052,113.3913,94250.0
2025-03-12 11:50:00,114.28,114.33,114.1,114.18,47485.0,113.3714,113.421,113.1928,113.2722,47485.0
2025-03-12 11:55:00,114.22,114.24,113.91,114.24,34028.0,113.3119,113.3317,113.0044,113.3317,34028.0
2025-03-12 12:00:00,114.23,114.23,113.92,114.06,47367.0,113.3218,113.3218,113.0143,113.1532,47367.0
2025-03-12 12:05:00,114.06,114.53,114.05,114.5,70456.0,113.1532,113.6194,113.1432,113.5897,70456.0
2025-03-12 12:10:00,114.5,114.71,114.21,114.6,66453.0,113.5897,113.798,113.302,113.6889,66453.0
2025-03-12 12:15:00,114.6,114.6,114.31,114.53,52247.0,113.6889,113.6889,113.4012,113.6194,52247.0
2025-03-12 12:20:00,114.53,114.69,114.52,114.61,39653.0,113.6194,113.7782,113.6095,113.6988,39653.0
2025-03-12 12:25:00,114.61,114.64,114.34,114.52,52958.0,113.6988,113.7286,113.4309,113.6095,52958.0
2025-03-12 12:30:00,114.56,114.89,114.55,114.74,47240.0,113.6492,113.9766,113.6393,113.8278,47240.0
2025-03-12 12:35:00,114.73,114.83,114.53,114.53,45776.0,113.8178,113.917,113.6194,113.6194,45776.0
2025-03-12 12:40:00,114.56,114.56,114.16,114.27,27293.0,113.6492,113.6492,113.2524,113.3615,27293.0
2025-03-12 12:45:00,114.28,114.93,114.28,114.92,43754.0,113.3714,114.0162,113.3714,114.0063,43754.0
2025-03-12 12:50:00,114.94,115.0,114.61,114.8,45976.0,114.0262,114.0857,113.6988,113.8873,45976.0
2025-03-12 12:55:00,114.77,114.89,114.68,114.7,25966.0,113.8575,113.9766,113.7682,113.7881,25966.0
2025-03-12 13:00:00,114.75,114.9,114.64,114.84,24713.0,113.8377,113.9865,113.7286,113.927,24713.0
2025-03-12 13:05:00,114.84,115.12,114.71,115.09,34611.0,113.927,114.2047,113.798,114.175,34611.0
2025-03-12 13:10:00,115.1,115.3,115.05,115.25,37342.0,114.1849,114.3833,114.1353,114.3337,37342.0
2025-03-12 13:15:00,115.28,115.3,114.99,115.0,67804.0,114.3635,114.3833,114.0758,114.0857,67804.0
2025-03-12 13:20:00,115.0,115.37,115.0,115.33,67815.0,114.0857,114.4528,114.0857,114.4131,67815.0
2025-03-12 13:25:00,115.33,115.38,115.18,115.26,46056.0,114.4131,114.4627,114.2643,114.3436,46056.0
2025-03-12 13:30:00,115.24,115.34,115.09,115.15,80171.0,114.3238,114.423,114.175,114.2345,80171.0
2025-03-12 13:35:00,115.14,115.5,115.13,115.34,45259.0,114.2246,114.5817,114.2147,114.423,45259.0
2025-03-12 13:40:00,115.34,115.46,115.31,115.32,42530.0,114.423,114.542,114.3932,114.4031,42530.0
2025-03-12 13:45:00,115.28,115.4,115.26,115.29,31746.0,114.3635,114.4825,114.3436,114.3734,31746.0
2025-03-12 13:50:00,115.28,115.28,114.87,114.88,34061.0,114.3635,114.3635,113.9567,113.9666,34061.0
2025-03-12 13:55:00,114.9,114.99,114.55,114.66,45010.0,113.9865,114.0758,113.6393,113.7484,45010.0
2025-03-12 14:00:00,114.68,115.02,114.64,114.73,35674.0,113.7682,114.1055,113.7286,113.8178,35674.0
2025-03-12 14:05:00,114.73,114.76,114.51,114.62,29359.0,113.8178,113.8476,113.5996,113.7087,29359.0
2025-03-12 14:10:00,114.65,114.99,114.64,114.89,21528.0,113.7385,114.0758,113.7286,113.9766,21528.0
2025-03-12 14:15:00,114.89,115.16,114.89,115.05,34484.0,113.9766,114.2444,113.9766,114.1353,34484.0
2025-03-12 14:20:00,115.08,115.12,114.9,115.11,41540.0,114.1651,114.2047,113.9865,114.1948,41540.0
2025-03-12 14:25:00,115.11,115.25,114.99,115.22,30466.0,114.1948,114.3337,114.0758,114.3039,30466.0
2025-03-12 14:30:00,115.24,115.34,115.12,115.21,35556.0,114.3238,114.423,114.2047,114.294,35556.0
2025-03-12 14:35:00,115.21,115.24,115.08,115.15,30688.0,114.294,114.3238,114.1651,114.2345,30688.0
2025-03-12 14:40:00,115.18,115.34,115.13,115.29,33831.0,114.2643,114.423,114.2147,114.3734,33831.0
2025-03-12 14:45:00,115.28,115.57,115.25,115.53,50142.0,114.3635,114.6512,114.3337,114.6115,50142.0
2025-03-12 14:50:00,115.54,115.61,115.22,115.3,40864.0,114.6214,114.6908,114.3039,114.3833,40864.0
2025-03-12 14:55:00,115.29,115.41,115.04,115.29,45132.0,114.3734,114.4924,114.1254,114.3734,45132.0
2025-03-12 15:00:00,115.28,115.29,115.04,115.19,38698.0,114.3635,114.3734,114.1254,114.2742,38698.0
2025-03-12 15:05:00,115.18,115.2,115.01,115.07,37230.0,114.2643,114.2841,114.0956,114.1551,37230.0
2025-03-12 15:10:00,115.07,115.07,114.81,114.9,46801.0,114.1551,114.1551,113.8972,113.9865,46801.0
2025-03-12 15:15:00,114.9,115.02,114.75,114.92,36175.0,113.9865,114.1055,113.8377,114.0063,36175.0
2025-03-12 15:20:00,114.92,114.99,114.48,114.69,40344.0,114.0063,114.0758,113.5698,113.7782,40344.0
2025-03-12 15:25:00,114.69,114.81,114.5,114.54,50032.0,113.7782,113.8972,113.5897,113.6294,50032.0
2025-03-12 15:30:00,114.55,114.71,114.52,114.57,59861.0,113.6393,113.798,113.6095,113.6591,59861.0
2025-03-12 15:35:00,114.56,114.69,114.32,114.4,74634.0,113.6492,113.7782,113.4111,113.4905,74634.0
2025-03-12 15:40:00,114.41,114.61,114.31,114.6,81792.0,113.5004,113.6988,113.4012,113.6889,81792.0
2025-03-12 15:45:00,114.61,114.69,114.35,114.52,78385.0,113.6988,113.7782,113.4409,113.6095,78385.0
2025-03-12 15:50:00,114.52,114.54,114.23,114.36,91137.0,113.6095,113.6294,113.3218,113.4508,91137.0
2025-03-12 15:55:00,114.37,114.45,113.91,113.98,355760.0,113.4607,113.5401,113.0044,113.0738,355760.0
2025-03-13 09:30:00,114.0,114.85,113.61,114.4,150092.0,113.0936,113.9369,112.7067,113.4905,150092.0
2025-03-13 09:35:00,114.33,114.41,113.19,113.2,62282.0,113.421,113.5004,112.2901,112.3,62282.0
2025-03-13 09:40:00,113.19,113.33,112.84,112.89,152726.0,112.2901,112.429,111.9429,111.9925,152726.0
2025-03-13 09:45:00,112.82,112.86,112.46,112.51,96446.0,111.923,111.9627,111.5659,111.6155,96446.0
2025-03-13 09:50:00,112.49,112.58,112.06,112.12,120167.0,111.5956,111.6849,111.1691,111.2286,120167.0
2025-03-13 09:55:00,112.12,112.32,111.81,112.24,89807.0,111.2286,111.427,110.9211,111.3476,89807.0
2025-03-13 10:00:00,112.24,113.3,112.19,112.96,64819.0,111.3476,112.3992,111.298,112.0619,64819.0
2025-03-13 10:05:00,113.03,113.14,112.64,112.98,47574.0,112.1314,112.2405,111.7445,112.0818,47574.0
2025-03-13 10:10:00,112.98,113.42,112.86,113.41,29087.0,112.0818,112.5183,111.9627,112.5083,29087.0
2025-03-13 10:15:00,113.36,113.66,113.3,113.48,41753.0,112.4587,112.7563,112.3992,112.5778,41753.0
2025-03-13 10:20:00,113.45,113.91,113.44,113.91,75078.0,112.548,113.0044,112.5381,113.0044,75078.0
2025-03-13 10:25:00,113.9,114.23,113.55,113.57,32268.0,112.9944,113.3218,112.6472,112.6671,32268.0
2025-03-13 10:30:00,113.59,113.95,113.32,113.33,42959.0,112.6869,113.044,112.4191,112.429,42959.0
2025-03-13 10:35:00,113.36,113.42,112.96,113.05,41589.0,112.4587,112.5183,112.0619,112.1512,41589.0
2025-03-13 10:40:00,113.06,113.06,112.67,112.89,37727.0,112.1611,112.1611,111.7742,111.9925,37727.0
2025-03-13 10:45:00,112.86,112.93,112.57,112.65,38469.0,111.9627,112.0322,111.675,111.7544,38469.0
2025-03-13 10:50:00,112.68,113.12,112.65,113.02,38339.0,111.7841,112.2206,111.7544,112.1214,38339.0
2025-03-13 10:55:00,113.02,113.03,112.58,112.86,36216.0,112.1214,112.1314,111.6849,111.9627,36216.0
2025-03-13 11:00:00,112.85,113.14,112.85,112.86,43421.0,111.9528,112.2405,111.9528,111.9627,43421.0
2025-03-13 11:05:00,112.94,113.13,112.9,113.06,28973.0,112.0421,112.2306,112.0024,112.1611,28973.0
2025-03-13 11:10:00,113.09,113.17,112.92,113.03,24014.0,112.1909,112.2702,112.0222,112.1314,24014.0
2025-03-13 11:15:00,113.0,113.06,112.82,113.04,22646.0,112.1016,112.1611,111.923,112.1413,22646.0
2025-03-13 11:20:00,113.04,113.04,112.86,113.01,22952.0,112.1413,112.1413,111.9627,112.1115,22952.0
2025-03-13 11:25:00,113.05,113.08,112.72,112.73,46241.0,112.1512,112.181,111.8238,111.8337,46241.0
2025-03-13 11:30:00,112.73,112.82,112.52,112.63,35588.0,111.8337,111.923,111.6254,111.7345,35588.0
2025-03-13 11:35:00,112.58,112.6,112.18,112.31,36000.0,111.6849,111.7048,111.2881,111.4171,36000.0
2025-03-13 11:40:00,112.29,112.67,112.06,112.43,42343.0,111.3972,111.7742,111.1691,111.5361,42343.0
2025-03-13 11:45:00,112.36,112.55,112.14,112.48,30667.0,111.4667,111.6552,111.2484,111.5857,30667.0
2025-03-13 11:50:00,112.44,112.47,111.87,112.03,42428.0,111.546,111.5758,110.9806,111.1393,42428.0
2025-03-13 11:55:00,112.04,112.04,111.6,111.66,42546.0,111.1492,111.1492,110.7127,110.7722,42546.0
2025-03-13 12:00:00,111.67,111.84,111.59,111.68,50507.0,110.7822,110.9508,110.7028,110.7921,50507.0
2025-03-13 12:05:00,111.68,111.79,111.44,111.65,47303.0,110.7921,110.9012,110.554,110.7623,47303.0
2025-03-13 12:10:00,111.63,111.82,111.49,111.67,53125.0,110.7425,110.931,110.6036,110.7822,53125.0
2025-03-13 12:15:00,111.67,111.74,111.59,111.65,33537.0,110.7822,110.8516,110.7028,110.7623,33537.0
2025-03-13 12:20:00,111.62,111.67,111.47,111.59,36782.0,110.7326,110.7822,110.5838,110.7028,36782.0
2025-03-13 12:25:00,111.62,111.81,111.56,111.75,44659.0,110.7326,110.9211,110.673,110.8615,44659.0
2025-03-13 12:30:00,111.78,112.06,111.63,112.04,52122.0,110.8913,111.1691,110.7425,111.1492,52122.0
2025-03-13 12:35:00,112.04,112.35,111.9,112.33,22379.0,111.1492,111.4568,111.0103,111.4369,22379.0
2025-03-13 12:40:00,112.29,112.36,112.0,112.01,23946.0,111.3972,111.4667,111.1095,111.1195,23946.0
2025-03-13 12:45:00,112.0,112.06,111.45,111.7,65079.0,111.1095,111.1691,110.5639,110.8119,65079.0
2025-03-13 12:50:00,111.7,112.08,111.67,111.88,16085.0,110.8119,111.1889,110.7822,110.9905,16085.0
2025-03-13 12:55:00,111.88,112.03,111.82,112.03,13718.0,110.9905,111.1393,110.931,111.1393,13718.0
2025-03-13 13:00:00,112.07,112.12,111.86,112.11,13098.0,111.179,111.2286,110.9707,111.2187,13098.0
2025-03-13 13:05:00,112.14,112.22,112.0,112.09,20656.0,111.2484,111.3278,111.1095,111.1988,20656.0
2025-03-13 13:10:00,112.07,112.09,111.81,111.86,21129.0,111.179,111.1988,110.9211,110.9707,21129.0
2025-03-13 13:15:00,111.86,111.9,111.53,111.54,43413.0,110.9707,111.0103,110.6433,110.6532,43413.0
2025-03-13 13:20:00,111.53,111.9,111.52,111.73,18800.0,110.6433,111.0103,110.6334,110.8417,18800.0
2025-03-13 13:25:00,111.73,111.94,111.7,111.86,36357.0,110.8417,111.05,110.8119,110.9707,36357.0
2025-03-13 13:30:00,111.83,111.83,111.51,111.57,15983.0,110.9409,110.9409,110.6234,110.683,15983.0
2025-03-13 13:35:00,111.56,111.6,111.3,111.3,22709.0,110.673,110.7127,110.4151,110.4151,22709.0
2025-03-13 13:40:00,111.35,111.46,111.28,111.37,18252.0,110.4647,110.5738,110.3953,110.4846,18252.0
2025-03-13 13:45:00,111.38,111.41,111.26,111.36,23588.0,110.4945,110.5242,110.3754,110.4746,23588.0
2025-03-13 13:50:00,111.35,111.67,111.32,111.58,32568.0,110.4647,110.7822,110.435,110.6929,32568.0
2025-03-13 13:55:00,111.59,111.6,111.22,111.33,29937.0,110.7028,110.7127,110.3357,110.4449,29937.0
2025-03-13 14:00:00,111.31,111.87,111.28,111.8,43829.0,110.425,110.9806,110.3953,110.9111,43829.0
2025-03-13 14:05:00,111.83,112.09,111.75,112.0,60022.0,110.9409,111.1988,110.8615,111.1095,60022.0
2025-03-13 14:10:00,111.98,112.39,111.95,112.17,79130.0,111.0897,111.4964,111.0599,111.2782,79130.0
2025-03-13 14:15:00,112.17,112.17,111.83,111.92,31785.0,111.2782,111.2782,110.9409,111.0302,31785.0
2025-03-13 14:20:00,111.88,112.06,111.83,111.97,26666.0,110.9905,111.1691,110.9409,111.0798,26666.0
2025-03-13 14:25:00,111.97,112.11,111.87,112.03,32414.0,111.0798,111.2187,110.9806,111.1393,32414.0
2025-03-13 14:30:00,112.05,112.13,111.88,111.91,35262.0,111.1591,111.2385,110.9905,111.0203,35262.0
2025-03-13 14:35:00,111.91,112.02,111.86,111.97,50615.0,111.0203,111.1294,110.9707,111.0798,50615.0
2025-03-13 14:40:00,111.99,112.08,111.92,112.05,24646.0,111.0996,111.1889,111.0302,111.1591,24646.0
2025-03-13 14:45:00,112.05,112.27,112.01,112.18,38834.0,111.1591,111.3774,111.1195,111.2881,38834.0
2025-03-13 14:50:00,112.18,112.29,111.95,112.13,83201.0,111.2881,111.3972,111.0599,111.2385,83201.0
2025-03-13 14:55:00,112.12,112.23,111.84,112.05,50408.0,111.2286,111.3377,110.9508,111.1591,50408.0
2025-03-13 15:00:00,112.05,112.37,111.92,111.95,44783.0,111.1591,111.4766,111.0302,111.0599,44783.0
2025-03-13 15:05:00,111.94,112.13,111.88,111.94,71612.0,111.05,111.2385,110.9905,111.05,71612.0
2025-03-13 15:10:00,111.92,112.21,111.85,112.07,71671.0,111.0302,111.3179,110.9607,111.179,71671.0
2025-03-13 15:15:00,112.08,112.17,111.99,112.04,50715.0,111.1889,111.2782,111.0996,111.1492,50715.0
2025-03-13 15:20:00,112.02,112.08,111.87,111.98,50393.0,111.1294,111.1889,110.9806,111.0897,50393.0
2025-03-13 15:25:00,111.98,111.98,111.44,111.64,61265.0,111.0897,111.0897,110.554,110.7524,61265.0
2025-03-13 15:30:00,111.67,111.92,111.57,111.78,60811.0,110.7822,111.0302,110.683,110.8913,60811.0
2025-03-13 15:35:00,111.75,111.77,111.55,111.56,64984.0,110.8615,110.8814,110.6631,110.673,64984.0
2025-03-13 15:40:00,111.57,111.77,111.56,111.75,83828.0,110.683,110.8814,110.673,110.8615,83828.0
2025-03-13 15:45:00,111.72,111.82,111.55,111.68,64627.0,110.8318,110.931,110.6631,110.7921,64627.0
2025-03-13 15:50:00,111.66,111.74,111.47,111.6,139061.0,110.7722,110.8516,110.5838,110.7127,139061.0
2025-03-13 15:55:00,111.64,111.75,111.43,111.71,401690.0,110.7524,110.8615,110.5441,110.8219,401690.0
2025-03-14 09:30:00,113.99,113.99,112.54,112.96,111432.0,113.0837,113.0837,111.6453,112.0619,111432.0
2025-03-14 09:35:00,113.06,113.94,112.9,113.22,53473.0,112.1611,113.0341,112.0024,112.3198,53473.0
2025-03-14 09:40:00,113.29,114.06,113.29,114.0,64993.0,112.3893,113.1532,112.3893,113.0936,64993.0
2025-03-14 09:45:00,114.05,114.48,114.0,114.3,48698.0,113.1432,113.5698,113.0936,113.3913,48698.0
2025-03-14 09:50:00,114.3,114.45,114.05,114.26,63098.0,113.3913,113.5401,113.1432,113.3516,63098.0
2025-03-14 09:55:00,114.32,114.5,114.07,114.16,36277.0,113.4111,113.5897,113.1631,113.2524,36277.0
2025-03-14 10:00:00,114.16,114.25,113.32,113.86,60227.0,113.2524,113.3417,112.4191,112.9548,60227.0
2025-03-14 10:05:00,113.94,114.12,113.58,113.58,64141.0,113.0341,113.2127,112.677,112.677,64141.0
2025-03-14 10:10:00,113.57,114.12,113.56,113.98,40105.0,112.6671,113.2127,112.6571,113.0738,40105.0
2025-03-14 10:15:00,113.98,114.13,113.81,114.13,74443.0,113.0738,113.2226,112.9052,113.2226,74443.0
2025-03-14 10:20:00,114.09,114.11,113.7,114.06,70440.0,113.1829,113.2028,112.796,113.1532,70440.0
2025-03-14 10:25:00,113.98,114.26,113.93,114.17,40046.0,113.0738,113.3516,113.0242,113.2623,40046.0
2025-03-14 10:30:00,114.17,114.49,114.12,114.44,42602.0,113.2623,113.5797,113.2127,113.5301,42602.0
2025-03-14 10:35:00,114.5,114.68,114.35,114.61,57940.0,113.5897,113.7682,113.4409,113.6988,57940.0
2025-03-14 10:40:00,114.66,114.73,114.47,114.71,38616.0,113.7484,113.8178,113.5599,113.798,38616.0
2025-03-14 10:45:00,114.73,114.85,114.66,114.7,34202.0,113.8178,113.9369,113.7484,113.7881,34202.0
2025-03-14 10:50:00,114.74,114.89,114.43,114.48,34599.0,113.8278,113.9766,113.5202,113.5698,34599.0
2025-03-14 10:55:00,114.46,114.96,114.34,114.96,39673.0,113.55,114.046,113.4309,114.046,39673.0
2025-03-14 11:00:00,114.98,115.09,114.71,114.83,60492.0,114.0659,114.175,113.798,113.917,60492.0
2025-03-14 11:05:00,114.83,115.22,114.8,115.16,93364.0,113.917,114.3039,113.8873,114.2444,93364.0
2025-03-14 11:10:00,115.12,115.39,115.07,115.14,73016.0,114.2047,114.4726,114.1551,114.2246,73016.0
2025-03-14 11:15:00,115.2,115.43,115.13,115.25,42117.0,114.2841,114.5123,114.2147,114.3337,42117.0
2025-03-14 11:20:00,115.23,115.44,115.23,115.39,34869.0,114.3139,114.5222,114.3139,114.4726,34869.0
2025-03-14 11:25:00,115.4,115.58,115.35,115.45,48526.0,114.4825,114.6611,114.4329,114.5321,48526.0
2025-03-14 11:30:00,115.45,115.77,115.45,115.57,47487.0,114.5321,114.8496,114.5321,114.6512,47487.0
2025-03-14 11:35:00,115.57,115.67,115.42,115.51,35872.0,114.6512,114.7504,114.5024,114.5916,35872.0
2025-03-14 11:40:00,115.51,115.68,115.48,115.57,48131.0,114.5916,114.7603,114.5619,114.6512,48131.0
2025-03-14 11:45:00,115.59,115.6,115.27,115.42,36810.0,114.671,114.6809,114.3535,114.5024,36810.0
2025-03-14 11:50:00,115.39,115.41,115.24,115.35,27615.0,114.4726,114.4924,114.3238,114.4329,27615.0
2025-03-14 11:55:00,115.33,115.6,115.25,115.34,52896.0,114.4131,114.6809,114.3337,114.423,52896.0
2025-03-14 12:00:00,115.4,115.44,115.15,115.27,23503.0,114.4825,114.5222,114.2345,114.3535,23503.0
2025-03-14 12:05:00,115.23,115.34,114.97,115.01,68269.0,114.3139,114.423,114.0559,114.0956,68269.0
2025-03-14 12:10:00,115.01,115.04,114.83,114.87,18275.0,114.0956,114.1254,113.917,113.9567,18275.0
2025-03-14 12:15:00,114.87,114.87,114.71,114.72,67593.0,113.9567,113.9567,113.798,113.8079,67593.0
2025-03-14 12:20:00,114.78,115.03,114.72,114.95,23617.0,113.8674,114.1155,113.8079,114.0361,23617.0
2025-03-14 12:25:00,114.96,115.05,114.72,114.82,35505.0,114.046,114.1353,113.8079,113.9071,35505.0
2025-03-14 12:30:00,114.86,115.0,114.86,114.99,22729.0,113.9468,114.0857,113.9468,114.0758,22729.0
2025-03-14 12:35:00,114.98,115.3,114.97,115.12,108309.0,114.0659,114.3833,114.0559,114.2047,108309.0
2025-03-14 12:40:00,115.1,115.28,115.1,115.2,45102.0,114.1849,114.3635,114.1849,114.2841,45102.0
2025-03-14 12:45:00,115.22,115.27,115.17,115.26,27634.0,114.3039,114.3535,114.2543,114.3436,27634.0
2025-03-14 12:50:00,115.24,115.47,115.18,115.36,43288.0,114.3238,114.552,114.2643,114.4428,43288.0
2025-03-14 12:55:00,115.36,115.41,115.26,115.32,32439.0,114.4428,114.4924,114.3436,114.4031,32439.0
2025-03-14 13:00:00,115.3,115.51,115.22,115.33,69786.0,114.3833,114.5916,114.3039,114.4131,69786.0
2025-03-14 13:05:00,115.35,115.53,115.31,115.37,27946.0,114.4329,114.6115,114.3932,114.4528,27946.0
2025-03-14 13:10:00,115.4,115.43,115.16,115.19,40220.0,114.4825,114.5123,114.2444,114.2742,40220.0
2025-03-14 13:15:00,115.22,115.26,115.09,115.12,30719.0,114.3039,114.3436,114.175,114.2047,30719.0
2025-03-14 13:20:00,115.12,115.29,115.06,115.25,32846.0,114.2047,114.3734,114.1452,114.3337,32846.0
2025-03-14 13:25:00,115.25,115.39,115.24,115.28,40804.0,114.3337,114.4726,114.3238,114.3635,40804.0
2025-03-14 13:30:00,115.26,115.48,115.2,115.21,31628.0,114.3436,114.5619,114.2841,114.294,31628.0
2025-03-14 13:35:00,115.23,115.36,115.12,115.23,30478.0,114.3139,114.4428,114.2047,114.3139,30478.0
2025-03-14 13:40:00,115.2,115.2,114.97,115.01,22814.0,114.2841,114.2841,114.0559,114.0956,22814.0
2025-03-14 13:45:00,115.01,115.02,114.74,114.76,38046.0,114.0956,114.1055,113.8278,113.8476,38046.0
2025-03-14 13:50:00,114.76,115.09,114.72,115.07,41865.0,113.8476,114.175,113.8079,114.1551,41865.0
2025-03-14 13:55:00,115.06,115.08,114.8,114.82,38536.0,114.1452,114.1651,113.8873,113.9071,38536.0
2025-03-14 14:00:00,114.8,115.08,114.8,115.07,26548.0,113.8873,114.1651,113.8873,114.1551,26548.0
2025-03-14 14:05:00,115.07,115.19,115.01,115.11,39265.0,114.1551,114.2742,114.0956,114.1948,39265.0
2025-03-14 14:10:00,115.11,115.15,114.91,114.94,45081.0,114.1948,114.2345,113.9964,114.0262,45081.0
2025-03-14 14:15:00,114.93,115.1,114.91,115.07,26657.0,114.0162,114.1849,113.9964,114.1551,26657.0
2025-03-14 14:20:00,115.07,115.14,115.0,115.1,21447.0,114.1551,114.2246,114.0857,114.1849,21447.0
2025-03-14 14:25:00,115.13,115.3,115.1,115.17,37187.0,114.2147,114.3833,114.1849,114.2543,37187.0
2025-03-14 14:30:00,115.15,115.48,115.14,115.43,35671.0,114.2345,114.5619,114.2246,114.5123,35671.0
2025-03-14 14:35:00,115.44,115.53,115.35,115.51,30035.0,114.5222,114.6115,114.4329,114.5916,30035.0
2025-03-14 14:40:00,115.52,115.55,115.34,115.46,44021.0,114.6016,114.6313,114.423,114.542,44021.0
2025-03-14 14:45:00,115.46,115.59,115.43,115.53,27557.0,114.542,114.671,114.5123,114.6115,27557.0
2025-03-14 14:50:00,115.52,115.56,115.3,115.35,33475.0,114.6016,114.6412,114.3833,114.4329,33475.0
2025-03-14 14:55:00,115.35,115.47,115.27,115.38,39282.0,114.4329,114.552,114.3535,114.4627,39282.0
2025-03-14 15:00:00,115.36,115.6,115.34,115.57,32244.0,114.4428,114.6809,114.423,114.6512,32244.0
2025-03-14 15:05:00,115.56,115.61,115.45,115.52,104772.0,114.6412,114.6908,114.5321,114.6016,104772.0
2025-03-14 15:10:00,115.52,115.62,115.45,115.61,42740.0,114.6016,114.7008,114.5321,114.6908,42740.0
2025-03-14 15:15:00,115.62,115.63,115.45,115.55,33636.0,114.7008,114.7107,114.5321,114.6313,33636.0
2025-03-14 15:20:00,115.54,115.64,115.46,115.54,36395.0,114.6214,114.7206,114.542,114.6214,36395.0
2025-03-14 15:25:00,115.55,115.64,115.42,115.45,34157.0,114.6313,114.7206,114.5024,114.5321,34157.0
2025-03-14 15:30:00,115.46,115.56,115.38,115.41,29768.0,114.542,114.6412,114.4627,114.4924,29768.0
2025-03-14 15:35:00,115.39,115.42,115.28,115.31,37611.0,114.4726,114.5024,114.3635,114.3932,37611.0
2025-03-14 15:40:00,115.29,115.39,115.14,115.23,47674.0,114.3734,114.4726,114.2246,114.3139,47674.0
2025-03-14 15:45:00,115.23,115.43,115.16,115.31,66944.0,114.3139,114.5123,114.2444,114.3932,66944.0
2025-03-14 15:50:00,115.32,115.44,115.09,115.38,113690.0,114.4031,114.5222,114.175,114.4627,113690.0
2025-03-14 15:55:00,115.39,115.56,115.23,115.33,455423.0,114.4726,114.6412,114.3139,114.4131,455423.0
2025-03-17 09:30:00,114.97,115.61,114.84,115.45,191146.0,114.0559,114.6908,113.927,114.5321,191146.0
2025-03-17 09:35:00,115.53,116.17,115.42,115.98,154034.0,114.6115,115.2464,114.5024,115.0579,154034.0
2025-03-17 09:40:00,116.07,116.78,115.95,116.37,87355.0,115.1472,115.8515,115.0281,115.4448,87355.0
2025-03-17 09:45:00,116.49,116.87,116.05,116.11,85261.0,115.5638,115.9408,115.1273,115.1869,85261.0
2025-03-17 09:50:00,116.13,116.72,115.86,116.65,76355.0,115.2067,115.792,114.9389,115.7226,76355.0
2025-03-17 09:55:00,116.61,116.82,116.26,116.42,49258.0,115.6829,115.8912,115.3357,115.4944,49258.0
2025-03-17 10:00:00,116.34,116.61,116.19,116.35,44686.0,115.415,115.6829,115.2662,115.425,44686.0
2025-03-17 10:05:00,116.32,116.62,116.19,116.36,59231.0,115.3952,115.6928,115.2662,115.4349,59231.0
2025-03-17 10:10:00,116.36,116.55,116.2,116.31,57452.0,115.4349,115.6234,115.2762,115.3853,57452.0
2025-03-17 10:15:00,116.33,116.5,116.15,116.39,47647.0,115.4051,115.5738,115.2266,115.4646,47647.0
2025-03-17 10:20:00,116.43,116.69,116.29,116.33,78517.0,115.5043,115.7623,115.3654,115.4051,78517.0
2025-03-17 10:25:00,116.36,116.48,115.89,115.94,40746.0,115.4349,115.5539,114.9686,115.0182,40746.0
2025-03-17 10:30:00,115.89,116.31,115.8,116.08,54848.0,114.9686,115.3853,114.8793,115.1571,54848.0
2025-03-17 10:35:00,116.11,116.5,116.08,116.41,30383.0,115.1869,115.5738,115.1571,115.4845,30383.0
2025-03-17 10:40:00,116.4,116.62,116.36,116.48,35902.0,115.4746,115.6928,115.4349,115.5539,35902.0
2025-03-17 10:45:00,116.46,116.58,116.24,116.39,27399.0,115.5341,115.6531,115.3158,115.4646,27399.0
2025-03-17 10:50:00,116.4,116.58,116.33,116.51,24951.0,115.4746,115.6531,115.4051,115.5837,24951.0
2025-03-17 10:55:00,116.47,116.48,116.28,116.43,26841.0,115.544,115.5539,115.3555,115.5043,26841.0
2025-03-17 11:00:00,116.46,116.71,116.42,116.49,23211.0,115.5341,115.7821,115.4944,115.5638,23211.0
2025-03-17 11:05:00,116.49,116.75,116.44,116.73,31731.0,115.5638,115.8218,115.5142,115.8019,31731.0
2025-03-17 11:10:00,116.76,117.12,116.7,117.06,30340.0,115.8317,116.1888,115.7722,116.1293,30340.0
2025-03-17 11:15:00,117.08,117.32,116.93,117.3,24826.0,116.1492,116.3872,116.0003,116.3674,24826.0
2025-03-17 11:20:00,117.33,117.47,117.17,117.44,26782.0,116.3972,116.5361,116.2384,116.5063,26782.0
2025-03-17 11:25:00,117.44,117.53,117.32,117.32,31040.0,116.5063,116.5956,116.3872,116.3872,31040.0
2025-03-17 11:30:00,117.29,117.43,116.97,117.08,35385.0,116.3575,116.4964,116.04,116.1492,35385.0
2025-03-17 11:35:00,117.06,117.24,116.92,116.97,39135.0,116.1293,116.3079,115.9904,116.04,39135.0
2025-03-17 11:40:00,116.96,117.1,116.94,117.03,17223.0,116.0301,116.169,116.0103,116.0996,17223.0
2025-03-17 11:45:00,117.0,117.19,116.95,117.16,22077.0,116.0698,116.2583,116.0202,116.2285,22077.0
2025-03-17 11:50:00,117.15,117.31,117.09,117.3,35070.0,116.2186,116.3773,116.1591,116.3674,35070.0
2025-03-17 11:55:00,117.32,117.39,117.18,117.21,31387.0,116.3872,116.4567,116.2484,116.2781,31387.0
2025-03-17 12:00:00,117.21,117.43,117.08,117.38,25958.0,116.2781,116.4964,116.1492,116.4468,25958.0
2025-03-17 12:05:00,117.41,117.72,117.34,117.65,37822.0,116.4765,116.7841,116.4071,116.7146,37822.0
2025-03-17 12:10:00,117.65,117.7,117.54,117.66,21520.0,116.7146,116.7642,116.6055,116.7245,21520.0
2025-03-17 12:15:00,117.69,117.69,117.43,117.46,31368.0,116.7543,116.7543,116.4964,116.5261,31368.0
2025-03-17 12:20:00,117.45,117.52,117.31,117.42,23910.0,116.5162,116.5857,116.3773,116.4865,23910.0
2025-03-17 12:25:00,117.41,117.45,117.17,117.24,32387.0,116.4765,116.5162,116.2384,116.3079,32387.0
2025-03-17 12:30:00,117.25,117.48,117.22,117.39,25609.0,116.3178,116.546,116.288,116.4567,25609.0
2025-03-17 12:35:00,117.39,117.47,117.32,117.37,30500.0,116.4567,116.5361,116.3872,116.4369,30500.0
2025-03-17 12:40:00,117.34,117.36,117.23,117.31,21395.0,116.4071,116.4269,116.298,116.3773,21395.0
2025-03-17 12:45:00,117.33,117.43,117.21,117.4,28561.0,116.3972,116.4964,116.2781,116.4666,28561.0
2025-03-17 12:50:00,117.39,117.51,117.27,117.45,25297.0,116.4567,116.5757,116.3376,116.5162,25297.0
2025-03-17 12:55:00,117.47,117.52,117.4,117.49,20483.0,116.5361,116.5857,116.4666,116.5559,20483.0
2025-03-17 13:00:00,117.48,117.53,117.34,117.37,47292.0,116.546,116.5956,116.4071,116.4369,47292.0
2025-03-17 13:05:00,117.38,117.64,117.35,117.63,30645.0,116.4468,116.7047,116.417,116.6948,30645.0
2025-03-17 13:10:00,117.63,117.69,117.49,117.64,29784.0,116.6948,116.7543,116.5559,116.7047,29784.0
2025-03-17 13:15:00,117.62,117.63,117.54,117.57,26526.0,116.6849,116.6948,116.6055,116.6353,26526.0
2025-03-17 13:20:00,117.57,117.69,117.47,117.64,26214.0,116.6353,116.7543,116.5361,116.7047,26214.0
2025-03-17 13:25:00,117.65,117.8,117.64,117.73,25388.0,116.7146,116.8634,116.7047,116.794,25388.0
2025-03-17 13:30:00,117.79,117.9,117.73,117.9,26081.0,116.8535,116.9626,116.794,116.9626,26081.0
2025-03-17 13:35:00,117.9,118.14,117.83,118.08,39663.0,116.9626,117.2007,116.8932,117.1412,39663.0
2025-03-17 13:40:00,118.11,118.13,117.75,117.76,32156.0,117.171,117.1908,116.8138,116.8238,32156.0
2025-03-17 13:45:00,117.79,117.9,117.55,117.62,37356.0,116.8535,116.9626,116.6154,116.6849,37356.0
2025-03-17 13:50:00,117.66,117.83,117.66,117.79,24930.0,116.7245,116.8932,116.7245,116.8535,24930.0
2025-03-17 13:55:00,117.76,118.04,117.71,117.96,32558.0,116.8238,117.1015,116.7741,117.0222,32558.0
2025-03-17 14:00:00,117.96,118.15,117.74,117.96,34467.0,117.0222,117.2106,116.8039,117.0222,34467.0
2025-03-17 14:05:00,118.0,118.11,117.94,118.05,52462.0,117.0618,117.171,117.0023,117.1114,52462.0
2025-03-17 14:10:00,118.04,118.09,117.94,118.02,35175.0,117.1015,117.1511,117.0023,117.0817,35175.0
2025-03-17 14:15:00,118.03,118.12,117.9,117.93,57135.0,117.0916,117.1809,116.9626,116.9924,57135.0
2025-03-17 14:20:00,117.93,118.13,117.87,118.09,23842.0,116.9924,117.1908,116.9329,117.1511,23842.0
2025-03-17 14:25:00,118.09,118.37,118.05,118.28,43334.0,117.1511,117.4289,117.1114,117.3396,43334.0
2025-03-17 14:30:00,118.26,118.47,118.23,118.38,51979.0,117.3198,117.5281,117.29,117.4388,51979.0
2025-03-17 14:35:00,118.38,118.59,118.3,118.46,83763.0,117.4388,117.6472,117.3595,117.5182,83763.0
2025-03-17 14:40:00,118.47,118.67,118.4,118.66,44015.0,117.5281,117.7265,117.4587,117.7166,44015.0
2025-03-17 14:45:00,118.66,118.84,118.57,118.77,38992.0,117.7166,117.8952,117.6273,117.8257,38992.0
2025-03-17 14:50:00,118.76,118.88,118.72,118.76,41542.0,117.8158,117.9348,117.7761,117.8158,41542.0
2025-03-17 14:55:00,118.77,119.03,118.71,118.8,146023.0,117.8257,118.0837,117.7662,117.8555,146023.0
2025-03-17 15:00:00,118.77,119.07,118.72,119.02,113952.0,117.8257,118.1233,117.7761,118.0737,113952.0
2025-03-17 15:05:00,119.02,119.3,118.99,119.18,197178.0,118.0737,118.3515,118.044,118.2325,197178.0
2025-03-17 15:10:00,119.18,119.22,118.75,118.81,131891.0,118.2325,118.2721,117.8059,117.8654,131891.0
2025-03-17 15:15:00,118.81,118.84,118.52,118.74,79382.0,117.8654,117.8952,117.5777,117.796,79382.0
2025-03-17 15:20:00,118.74,118.95,118.71,118.77,135183.0,117.796,118.0043,117.7662,117.8257,135183.0
2025-03-17 15:25:00,118.76,119.12,118.69,119.12,92700.0,117.8158,118.1729,117.7464,118.1729,92700.0
2025-03-17 15:30:00,119.11,119.26,118.97,119.14,176130.0,118.163,118.3118,118.0241,118.1928,176130.0
2025-03-17 15:35:00,119.15,119.15,118.68,118.71,69533.0,118.2027,118.2027,117.7364,117.7662,69533.0
2025-03-17 15:40:00,118.72,118.9,118.54,118.85,78478.0,117.7761,117.9547,117.5975,117.9051,78478.0
2025-03-17 15:45:00,118.87,118.87,118.62,118.81,84988.0,117.9249,117.9249,117.6769,117.8654,84988.0
2025-03-17 15:50:00,118.79,118.89,118.6,118.66,358106.0,117.8456,117.9448,117.6571,117.7166,358106.0
2025-03-17 15:55:00,118.63,118.68,117.93,118.06,481653.0,117.6868,117.7364,116.9924,117.1214,481653.0
2025-03-18 09:30:00,118.28,118.85,118.17,118.49,130047.0,117.3396,117.9051,117.2305,117.5479,130047.0
2025-03-18 09:35:00,118.59,119.05,118.13,118.53,78608.0,117.6472,118.1035,117.1908,117.5876,78608.0
2025-03-18 09:40:00,118.47,118.91,118.07,118.91,70458.0,117.5281,117.9646,117.1313,117.9646,70458.0
2025-03-18 09:45:00,118.85,119.21,118.59,119.03,85761.0,117.9051,118.2622,117.6472,118.0837,85761.0
2025-03-18 09:50:00,119.01,119.12,118.71,118.86,101231.0,118.0638,118.1729,117.7662,117.915,101231.0
2025-03-18 09:55:00,118.87,118.87,117.98,118.35,72656.0,117.9249,117.9249,117.042,117.4091,72656.0
2025-03-18 10:00:00,118.35,118.35,118.02,118.26,60597.0,117.4091,117.4091,117.0817,117.3198,60597.0
2025-03-18 10:05:00,118.25,118.52,118.05,118.46,46164.0,117.3099,117.5777,117.1114,117.5182,46164.0
2025-03-18 10:10:00,118.46,118.54,118.3,118.3,50933.0,117.5182,117.5975,117.3595,117.3595,50933.0
2025-03-18 10:15:00,118.34,118.42,118.14,118.23,40876.0,117.3991,117.4785,117.2007,117.29,40876.0
2025-03-18 10:20:00,118.21,118.55,118.18,118.43,49673.0,117.2702,117.6075,117.2404,117.4884,49673.0
2025-03-18 10:25:00,118.45,118.63,118.32,118.59,81573.0,117.5083,117.6868,117.3793,117.6472,81573.0
2025-03-18 10:30:00,118.57,118.63,118.25,118.45,69566.0,117.6273,117.6868,117.3099,117.5083,69566.0
2025-03-18 10:35:00,118.45,118.59,118.43,118.51,55341.0,117.5083,117.6472,117.4884,117.5678,55341.0
2025-03-18 10:40:00,118.48,118.52,118.21,118.26,61298.0,117.538,117.5777,117.2702,117.3198,61298.0
2025-03-18 10:45:00,118.28,118.31,118.09,118.19,46521.0,117.3396,117.3694,117.1511,117.2503,46521.0
2025-03-18 10:50:00,118.2,118.49,118.17,118.45,42372.0,117.2603,117.5479,117.2305,117.5083,42372.0
2025-03-18 10:55:00,118.45,118.52,118.03,118.05,69298.0,117.5083,117.5777,117.0916,117.1114,69298.0
2025-03-18 11:00:00,118.05,118.06,117.72,118.05,74492.0,117.1114,117.1214,116.7841,117.1114,74492.0
2025-03-18 11:05:00,118.05,118.05,117.71,117.84,57593.0,117.1114,117.1114,116.7741,116.9031,57593.0
2025-03-18 11:10:00,117.86,118.03,117.77,118.01,30947.0,116.923,117.0916,116.8337,117.0718,30947.0
2025-03-18 11:15:00,117.98,118.18,117.93,118.15,103797.0,117.042,117.2404,116.9924,117.2106,103797.0
2025-03-18 11:20:00,118.18,118.21,117.9,117.99,34893.0,117.2404,117.2702,116.9626,117.0519,34893.0
2025-03-18 11:25:00,118.03,118.14,117.97,118.02,23233.0,117.0916,117.2007,117.0321,117.0817,23233.0
2025-03-18 11:30:00,117.96,118.04,117.84,117.89,82892.0,117.0222,117.1015,116.9031,116.9527,82892.0
2025-03-18 11:35:00,117.89,118.15,117.87,118.02,38378.0,116.9527,117.2106,116.9329,117.0817,38378.0
2025-03-18 11:40:00,118.03,118.13,117.88,117.96,26105.0,117.0916,117.1908,116.9428,117.0222,26105.0
2025-03-18 11:45:00,117.93,118.08,117.9,117.96,25084.0,116.9924,117.1412,116.9626,117.0222,25084.0
2025-03-18 11:50:00,117.88,118.0,117.85,117.89,22075.0,116.9428,117.0618,116.913,116.9527,22075.0
2025-03-18 11:55:00,117.87,117.95,117.72,117.78,23959.0,116.9329,117.0122,116.7841,116.8436,23959.0
2025-03-18 12:00:00,117.77,117.91,117.73,117.86,36759.0,116.8337,116.9726,116.794,116.923,36759.0
2025-03-18 12:05:00,117.86,118.03,117.86,117.94,21470.0,116.923,117.0916,116.923,117.0023,21470.0
2025-03-18 12:10:00,117.94,118.15,117.93,118.11,21725.0,117.0023,117.2106,116.9924,117.171,21725.0
2025-03-18 12:15:00,118.1,118.15,117.88,117.95,22527.0,117.161,117.2106,116.9428,117.0122,22527.0
2025-03-18 12:20:00,117.93,118.14,117.92,118.14,21049.0,116.9924,117.2007,116.9825,117.2007,21049.0
2025-03-18 12:25:00,118.18,118.46,118.13,118.45,19445.0,117.2404,117.5182,117.1908,117.5083,19445.0
2025-03-18 12:30:00,118.48,118.5,118.28,118.34,28403.0,117.538,117.5579,117.3396,117.3991,28403.0
2025-03-18 12:35:00,118.35,118.42,118.18,118.24,20553.0,117.4091,117.4785,117.2404,117.2999,20553.0
2025-03-18 12:40:00,118.23,118.27,117.89,117.95,24784.0,117.29,117.3297,116.9527,117.0122,24784.0
2025-03-18 12:45:00,117.97,118.14,117.94,117.98,38649.0,117.0321,117.2007,117.0023,117.042,38649.0
2025-03-18 12:50:00,118.01,118.03,117.87,117.95,14348.0,117.0718,117.0916,116.9329,117.0122,14348.0
2025-03-18 12:55:00,117.97,118.06,117.88,117.96,22458.0,117.0321,117.1214,116.9428,117.0222,22458.0
2025-03-18 13:00:00,117.98,118.06,117.93,117.98,16157.0,117.042,117.1214,116.9924,117.042,16157.0
2025-03-18 13:05:00,117.98,118.01,117.81,117.84,29619.0,117.042,117.0718,116.8734,116.9031,29619.0
2025-03-18 13:10:00,117.85,118.02,117.73,117.98,33488.0,116.913,117.0817,116.794,117.042,33488.0
2025-03-18 13:15:00,117.98,118.0,117.7,117.86,54608.0,117.042,117.0618,116.7642,116.923,54608.0
2025-03-18 13:20:00,117.88,118.04,117.75,117.83,36524.0,116.9428,117.1015,116.8138,116.8932,36524.0
2025-03-18 13:25:00,117.87,117.96,117.72,117.79,23448.0,116.9329,117.0222,116.7841,116.8535,23448.0
2025-03-18 13:30:00,117.79,117.79,117.55,117.78,74723.0,116.8535,116.8535,116.6154,116.8436,74723.0
2025-03-18 13:35:00,117.78,118.11,117.74,118.07,23466.0,116.8436,117.171,116.8039,117.1313,23466.0
2025-03-18 13:40:00,118.09,118.1,117.89,117.92,23692.0,117.1511,117.161,116.9527,116.9825,23692.0
2025-03-18 13:45:00,117.9,118.01,117.82,117.85,25153.0,116.9626,117.0718,116.8833,116.913,25153.0
2025-03-18 13:50:00,117.88,117.92,117.81,117.83,29931.0,116.9428,116.9825,116.8734,116.8932,29931.0
2025-03-18 13:55:00,117.8,117.81,117.62,117.67,24774.0,116.8634,116.8734,116.6849,116.7345,24774.0
2025-03-18 14:00:00,117.64,117.72,117.41,117.5,31581.0,116.7047,116.7841,116.4765,116.5658,31581.0
2025-03-18 14:05:00,117.46,117.54,117.4,117.47,32557.0,116.5261,116.6055,116.4666,116.5361,32557.0
2025-03-18 14:10:00,117.43,117.45,117.28,117.36,24292.0,116.4964,116.5162,116.3476,116.4269,24292.0
2025-03-18 14:15:00,117.41,117.56,117.37,117.56,24263.0,116.4765,116.6253,116.4369,116.6253,24263.0
2025-03-18 14:20:00,117.54,117.78,117.52,117.69,25454.0,116.6055,116.8436,116.5857,116.7543,25454.0
2025-03-18 14:25:00,117.69,117.75,117.46,117.48,27908.0,116.7543,116.8138,116.5261,116.546,27908.0
2025-03-18 14:30:00,117.5,117.65,117.45,117.5,67122.0,116.5658,116.7146,116.5162,116.5658,67122.0
2025-03-18 14:35:00,117.53,117.76,117.53,117.75,21359.0,116.5956,116.8238,116.5956,116.8138,21359.0
2025-03-18 14:40:00,117.76,117.77,117.59,117.63,22300.0,116.8238,116.8337,116.6551,116.6948,22300.0
2025-03-18 14:45:00,117.65,117.93,117.62,117.84,27061.0,116.7146,116.9924,116.6849,116.9031,27061.0
2025-03-18 14:50:00,117.84,117.99,117.77,117.84,39354.0,116.9031,117.0519,116.8337,116.9031,39354.0
2025-03-18 14:55:00,117.84,118.04,117.78,117.98,69742.0,116.9031,117.1015,116.8436,117.042,69742.0
2025-03-18 15:00:00,117.94,118.05,117.81,118.02,49376.0,117.0023,117.1114,116.8734,117.0817,49376.0
2025-03-18 15:05:00,118.03,118.03,117.81,117.98,34305.0,117.0916,117.0916,116.8734,117.042,34305.0
2025-03-18 15:10:00,117.98,118.12,117.88,118.09,58011.0,117.042,117.1809,116.9428,117.1511,58011.0
2025-03-18 15:15:00,118.1,118.17,117.98,118.1,39373.0,117.161,117.2305,117.042,117.161,39373.0
2025-03-18 15:20:00,118.1,118.25,118.05,118.2,42959.0,117.161,117.3099,117.1114,117.2603,42959.0
2025-03-18 15:25:00,118.21,118.25,118.01,118.15,42636.0,117.2702,117.3099,117.0718,117.2106,42636.0
2025-03-18 15:30:00,118.14,118.19,118.02,118.14,59818.0,117.2007,117.2503,117.0817,117.2007,59818.0
2025-03-18 15:35:00,118.12,118.12,117.91,118.01,65145.0,117.1809,117.1809,116.9726,117.0718,65145.0
2025-03-18 15:40:00,118.02,118.07,117.78,117.85,79753.0,117.0817,117.1313,116.8436,116.913,79753.0
2025-03-18 15:45:00,117.85,117.89,117.61,117.73,69446.0,116.913,116.9527,116.6749,116.794,69446.0
2025-03-18 15:50:00,117.73,118.21,117.71,118.13,152139.0,116.794,117.2702,116.7741,117.1908,152139.0
2025-03-18 15:55:00,118.15,118.23,118.0,118.11,303900.0,117.2106,117.29,117.0618,117.171,303900.0
2025-03-19 09:30:00,117.23,118.11,116.6,116.69,152444.0,116.298,117.171,115.673,115.7623,152444.0
2025-03-19 09:35:00,116.77,117.24,116.23,117.24,43283.0,115.8416,116.3079,115.3059,116.3079,43283.0
2025-03-19 09:40:00,117.16,117.56,116.86,117.53,39542.0,116.2285,116.6253,115.9309,116.5956,39542.0
2025-03-19 09:45:00,117.53,118.43,117.5,118.16,99242.0,116.5956,117.4884,116.5658,117.2206,99242.0
2025-03-19 09:50:00,118.18,118.5,117.94,118.48,43328.0,117.2404,117.5579,117.0023,117.538,43328.0
2025-03-19 09:55:00,118.51,118.67,118.42,118.54,130080.0,117.5678,117.7265,117.4785,117.5975,130080.0
2025-03-19 10:00:00,118.54,118.84,118.36,118.55,43582.0,117.5975,117.8952,117.419,117.6075,43582.0
2025-03-19 10:05:00,118.53,118.54,118.27,118.42,78041.0,117.5876,117.5975,117.3297,117.4785,78041.0
2025-03-19 10:10:00,118.42,118.46,118.08,118.28,39314.0,117.4785,117.5182,117.1412,117.3396,39314.0
2025-03-19 10:15:00,118.28,118.29,118.04,118.19,36307.0,117.3396,117.3495,117.1015,117.2503,36307.0
2025-03-19 10:20:00,118.18,118.38,118.09,118.2,37080.0,117.2404,117.4388,117.1511,117.2603,37080.0
2025-03-19 10:25:00,118.23,118.31,118.09,118.24,80874.0,117.29,117.3694,117.1511,117.2999,80874.0
2025-03-19 10:30:00,118.28,118.54,118.19,118.49,20831.0,117.3396,117.5975,117.2503,117.5479,20831.0
2025-03-19 10:35:00,118.53,118.79,118.44,118.7,36374.0,117.5876,117.8456,117.4983,117.7563,36374.0
2025-03-19 10:40:00,118.7,118.75,118.37,118.47,22917.0,117.7563,117.8059,117.4289,117.5281,22917.0
2025-03-19 10:45:00,118.47,118.58,118.4,118.55,22661.0,117.5281,117.6372,117.4587,117.6075,22661.0
2025-03-19 10:50:00,118.55,118.68,118.4,118.66,17855.0,117.6075,117.7364,117.4587,117.7166,17855.0
2025-03-19 10:55:00,118.67,118.84,118.57,118.77,37417.0,117.7265,117.8952,117.6273,117.8257,37417.0
2025-03-19 11:00:00,118.81,118.97,118.72,118.91,22030.0,117.8654,118.0241,117.7761,117.9646,22030.0
2025-03-19 11:05:00,118.91,119.09,118.8,119.09,17764.0,117.9646,118.1432,117.8555,118.1432,17764.0
2025-03-19 11:10:00,119.08,119.12,119.0,119.1,43412.0,118.1333,118.1729,118.0539,118.1531,43412.0
2025-03-19 11:15:00,119.11,119.13,118.88,118.92,30617.0,118.163,118.1829,117.9348,117.9745,30617.0
2025-03-19 11:20:00,118.93,119.05,118.8,118.93,22294.0,117.9844,118.1035,117.8555,117.9844,22294.0
2025-03-19 11:25:00,118.89,118.98,118.85,118.93,20407.0,117.9448,118.0341,117.9051,117.9844,20407.0
2025-03-19 11:30:00,118.95,119.05,118.87,119.03,23715.0,118.0043,118.1035,117.9249,118.0837,23715.0
2025-03-19 11:35:00,119.02,119.13,118.93,119.06,21647.0,118.0737,118.1829,117.9844,118.1134,21647.0
2025-03-19 11:40:00,119.06,119.16,119.04,119.06,23012.0,118.1134,118.2126,118.0936,118.1134,23012.0
2025-03-19 11:45:00,119.06,119.26,119.01,119.24,34262.0,118.1134,118.3118,118.0638,118.292,34262.0
2025-03-19 11:50:00,119.26,119.6,119.26,119.53,17139.0,118.3118,118.6491,118.3118,118.5797,17139.0
2025-03-19 11:55:00,119.53,119.55,119.3,119.34,36230.0,118.5797,118.5995,118.3515,118.3912,36230.0
2025-03-19 12:00:00,119.37,119.47,119.31,119.47,36553.0,118.4209,118.5202,118.3614,118.5202,36553.0
2025-03-19 12:05:00,119.47,119.47,119.33,119.39,31542.0,118.5202,118.5202,118.3813,118.4408,31542.0
2025-03-19 12:10:00,119.42,119.47,119.28,119.36,36105.0,118.4706,118.5202,118.3317,118.411,36105.0
2025-03-19 12:15:00,119.34,119.44,119.3,119.41,16141.0,118.3912,118.4904,118.3515,118.4606,16141.0
2025-03-19 12:20:00,119.39,119.49,119.38,119.45,22471.0,118.4408,118.54,118.4309,118.5003,22471.0
2025-03-19 12:25:00,119.46,119.58,119.42,119.48,26032.0,118.5102,118.6293,118.4706,118.5301,26032.0
2025-03-19 12:30:00,119.49,119.54,119.38,119.46,37037.0,118.54,118.5896,118.4309,118.5102,37037.0
2025-03-19 12:35:00,119.46,119.58,119.38,119.56,18755.0,118.5102,118.6293,118.4309,118.6094,18755.0
2025-03-19 12:40:00,119.56,119.58,119.46,119.58,14826.0,118.6094,118.6293,118.5102,118.6293,14826.0
2025-03-19 12:45:00,119.58,119.63,119.52,119.59,27071.0,118.6293,118.6789,118.5698,118.6392,27071.0
2025-03-19 12:50:00,119.62,119.75,119.58,119.74,22818.0,118.669,118.7979,118.6293,118.788,22818.0
2025-03-19 12:55:00,119.73,119.74,119.48,119.52,46170.0,118.7781,118.788,118.5301,118.5698,46170.0
2025-03-19 13:00:00,119.53,119.59,119.28,119.44,29172.0,118.5797,118.6392,118.3317,118.4904,29172.0
2025-03-19 13:05:00,119.44,119.45,119.25,119.41,28869.0,118.4904,118.5003,118.3019,118.4606,28869.0
2025-03-19 13:10:00,119.41,119.42,119.22,119.3,19045.0,118.4606,118.4706,118.2721,118.3515,19045.0
2025-03-19 13:15:00,119.27,119.31,119.16,119.26,16387.0,118.3217,118.3614,118.2126,118.3118,16387.0
2025-03-19 13:20:00,119.23,119.28,119.11,119.12,15651.0,118.2821,118.3317,118.163,118.1729,15651.0
2025-03-19 13:25:00,119.11,119.19,119.03,119.11,18849.0,118.163,118.2424,118.0837,118.163,18849.0
2025-03-19 13:30:00,119.1,119.15,118.98,119.12,11994.0,118.1531,118.2027,118.0341,118.1729,11994.0
2025-03-19 13:35:00,119.11,119.32,119.1,119.3,16905.0,118.163,118.3713,118.1531,118.3515,16905.0
2025-03-19 13:40:00,119.3,119.3,119.14,119.15,17896.0,118.3515,118.3515,118.1928,118.2027,17896.0
2025-03-19 13:45:00,119.18,119.2,118.91,118.99,17045.0,118.2325,118.2523,117.9646,118.044,17045.0
2025-03-19 13:50:00,118.96,119.13,118.96,119.08,13602.0,118.0142,118.1829,118.0142,118.1333,13602.0
2025-03-19 13:55:00,119.08,119.21,118.96,118.97,30457.0,118.1333,118.2622,118.0142,118.0241,30457.0
2025-03-19 14:00:00,118.95,119.7,118.75,119.41,39481.0,118.0043,118.7483,117.8059,118.4606,39481.0
2025-03-19 14:05:00,119.44,119.59,119.19,119.55,37521.0,118.4904,118.6392,118.2424,118.5995,37521.0
2025-03-19 14:10:00,119.56,119.84,119.53,119.66,41511.0,118.6094,118.8872,118.5797,118.7086,41511.0
2025-03-19 14:15:00,119.64,119.76,119.52,119.58,37986.0,118.6888,118.8078,118.5698,118.6293,37986.0
2025-03-19 14:20:00,119.58,119.91,119.42,119.84,65642.0,118.6293,118.9567,118.4706,118.8872,65642.0
2025-03-19 14:25:00,119.78,119.9,119.71,119.79,47652.0,118.8277,118.9467,118.7582,118.8376,47652.0
2025-03-19 14:30:00,119.8,120.29,119.78,120.07,50910.0,118.8475,119.3336,118.8277,119.1154,50910.0
2025-03-19 14:35:00,120.09,120.22,119.91,120.0,37187.0,119.1352,119.2642,118.9567,119.0459,37187.0
2025-03-19 14:40:00,120.04,120.31,119.9,120.26,40444.0,119.0856,119.3535,118.9467,119.3039,40444.0
2025-03-19 14:45:00,120.31,120.52,120.17,120.32,43058.0,119.3535,119.5618,119.2146,119.3634,43058.0
2025-03-19 14:50:00,120.33,120.92,120.28,120.67,47248.0,119.3733,119.9586,119.3237,119.7106,47248.0
2025-03-19 14:55:00,120.64,121.04,120.59,120.92,52888.0,119.6809,120.0777,119.6313,119.9586,52888.0
2025-03-19 15:00:00,120.9,120.95,120.62,120.75,40531.0,119.9388,119.9884,119.661,119.79,40531.0
2025-03-19 15:05:00,120.73,121.16,120.73,121.14,53986.0,119.7701,120.1967,119.7701,120.1769,53986.0
2025-03-19 15:10:00,121.17,121.25,120.78,121.05,53863.0,120.2066,120.286,119.8197,120.0876,53863.0
2025-03-19 15:15:00,121.05,121.13,120.72,120.79,37077.0,120.0876,120.167,119.7602,119.8297,37077.0
2025-03-19 15:20:00,120.72,120.74,120.18,120.44,36809.0,119.7602,119.7801,119.2245,119.4824,36809.0
2025-03-19 15:25:00,120.43,120.43,119.7,119.89,83688.0,119.4725,119.4725,118.7483,118.9368,83688.0
2025-03-19 15:30:00,119.89,120.39,119.84,120.26,68787.0,118.9368,119.4328,118.8872,119.3039,68787.0
2025-03-19 15:35:00,120.26,120.44,120.03,120.37,52290.0,119.3039,119.4824,119.0757,119.413,52290.0
2025-03-19 15:40:00,120.36,120.57,120.24,120.56,84368.0,119.4031,119.6114,119.284,119.6015,84368.0
2025-03-19 15:45:00,120.54,120.66,120.46,120.54,82534.0,119.5816,119.7007,119.5023,119.5816,82534.0
2025-03-19 15:50:00,120.52,120.54,120.17,120.37,131836.0,119.5618,119.5816,119.2146,119.413,131836.0
2025-03-19 15:55:00,120.35,120.35,119.8,119.88,403670.0,119.3932,119.3932,118.8475,118.9269,403670.0
2025-03-20 09:30:00,118.82,119.27,118.82,119.25,3876.0,117.8753,118.3217,117.8753,118.3019,3876.0
2025-03-20 09:35:00,119.11,119.71,119.11,119.71,163628.0,118.163,118.7582,118.163,118.7582,163628.0
2025-03-20 09:40:00,119.8,120.14,119.28,120.13,36905.0,118.8475,119.1848,118.3317,119.1749,36905.0
2025-03-20 09:45:00,120.09,120.22,119.82,119.96,39987.0,119.1352,119.2642,118.8674,119.0063,39987.0
2025-03-20 09:50:00,120.0,120.33,119.77,120.21,58028.0,119.0459,119.3733,118.8178,119.2543,58028.0
2025-03-20 09:55:00,120.22,120.55,120.12,120.48,47496.0,119.2642,119.5916,119.165,119.5221,47496.0
2025-03-20 10:00:00,120.44,121.0,120.43,120.89,55095.0,119.4824,120.038,119.4725,119.9289,55095.0
2025-03-20 10:05:00,120.9,121.09,120.75,120.9,29466.0,119.9388,120.1273,119.79,119.9388,29466.0
2025-03-20 10:10:00,120.9,120.96,120.76,120.86,27438.0,119.9388,119.9983,119.7999,119.8991,27438.0
2025-03-20 10:15:00,120.86,121.2,120.58,120.97,40289.0,119.8991,120.2364,119.6213,120.0082,40289.0
2025-03-20 10:20:00,120.96,121.25,120.87,121.24,27902.0,119.9983,120.286,119.909,120.2761,27902.0
2025-03-20 10:25:00,121.22,121.33,120.99,121.07,25686.0,120.2562,120.3654,120.0281,120.1074,25686.0
2025-03-20 10:30:00,121.09,121.31,121.09,121.1,33849.0,120.1273,120.3455,120.1273,120.1372,33849.0
2025-03-20 10:35:00,121.11,121.28,120.95,121.18,50438.0,120.1471,120.3158,119.9884,120.2166,50438.0
2025-03-20 10:40:00,121.15,121.5,121.1,121.48,23559.0,120.1868,120.534,120.1372,120.5142,23559.0
2025-03-20 10:45:00,121.47,121.51,121.35,121.43,17275.0,120.5043,120.5439,120.3852,120.4646,17275.0
2025-03-20 10:50:00,121.37,121.41,121.18,121.26,17287.0,120.405,120.4447,120.2166,120.2959,17287.0
2025-03-20 10:55:00,121.26,121.4,121.14,121.19,33205.0,120.2959,120.4348,120.1769,120.2265,33205.0
2025-03-20 11:00:00,121.17,121.45,121.04,121.4,32592.0,120.2066,120.4844,120.0777,120.4348,32592.0
2025-03-20 11:05:00,121.38,121.73,121.32,121.7,24821.0,120.415,120.7622,120.3554,120.7324,24821.0
2025-03-20 11:10:00,121.68,121.81,121.65,121.78,25849.0,120.7126,120.8416,120.6828,120.8118,25849.0
2025-03-20 11:15:00,121.77,121.8,121.57,121.66,60363.0,120.8019,120.8316,120.6035,120.6927,60363.0
2025-03-20 11:20:00,121.64,121.75,121.59,121.64,22599.0,120.6729,120.782,120.6233,120.6729,22599.0
2025-03-20 11:25:00,121.64,121.68,121.53,121.58,20405.0,120.6729,120.7126,120.5638,120.6134,20405.0
2025-03-20 11:30:00,121.57,121.65,121.37,121.39,30103.0,120.6035,120.6828,120.405,120.4249,30103.0
2025-03-20 11:35:00,121.39,121.39,121.14,121.36,35475.0,120.4249,120.4249,120.1769,120.3951,35475.0
2025-03-20 11:40:00,121.34,121.59,121.32,121.55,36884.0,120.3753,120.6233,120.3554,120.5836,36884.0
2025-03-20 11:45:00,121.57,121.69,121.5,121.66,33619.0,120.6035,120.7225,120.534,120.6927,33619.0
2025-03-20 11:50:00,121.64,121.66,121.51,121.55,20265.0,120.6729,120.6927,120.5439,120.5836,20265.0
2025-03-20 11:55:00,121.55,121.55,121.17,121.19,32866.0,120.5836,120.5836,120.2066,120.2265,32866.0
2025-03-20 12:00:00,121.19,121.6,121.16,121.31,44129.0,120.2265,120.6332,120.1967,120.3455,44129.0
2025-03-20 12:05:00,121.33,121.34,121.08,121.22,17486.0,120.3654,120.3753,120.1174,120.2562,17486.0
2025-03-20 12:10:00,121.21,121.33,121.07,121.28,27338.0,120.2463,120.3654,120.1074,120.3158,27338.0
2025-03-20 12:15:00,121.28,121.35,121.22,121.27,16662.0,120.3158,120.3852,120.2562,120.3058,16662.0
2025-03-20 12:20:00,121.26,121.27,121.16,121.23,15239.0,120.2959,120.3058,120.1967,120.2662,15239.0
2025-03-20 12:25:00,121.2,121.34,120.9,121.01,40904.0,120.2364,120.3753,119.9388,120.0479,40904.0
2025-03-20 12:30:00,121.01,121.07,120.74,120.78,28124.0,120.0479,120.1074,119.7801,119.8197,28124.0
2025-03-20 12:35:00,120.76,121.06,120.63,121.0,25090.0,119.7999,120.0975,119.6709,120.038,25090.0
2025-03-20 12:40:00,120.97,120.99,120.8,120.91,17680.0,120.0082,120.0281,119.8396,119.9487,17680.0
2025-03-20 12:45:00,120.88,120.97,120.74,120.77,14222.0,119.9189,120.0082,119.7801,119.8098,14222.0
2025-03-20 12:50:00,120.77,120.94,120.76,120.92,24058.0,119.8098,119.9785,119.7999,119.9586,24058.0
2025-03-20 12:55:00,120.94,120.97,120.7,120.75,17575.0,119.9785,120.0082,119.7404,119.79,17575.0
2025-03-20 13:00:00,120.78,120.93,120.78,120.92,25232.0,119.8197,119.9685,119.8197,119.9586,25232.0
2025-03-20 13:05:00,120.93,121.1,120.92,121.03,29536.0,119.9685,120.1372,119.9586,120.0678,29536.0
2025-03-20 13:10:00,121.06,121.12,120.93,121.09,20693.0,120.0975,120.157,119.9685,120.1273,20693.0
2025-03-20 13:15:00,121.09,121.11,120.89,120.95,20529.0,120.1273,120.1471,119.9289,119.9884,20529.0
2025-03-20 13:20:00,120.95,120.96,120.62,120.65,18116.0,119.9884,119.9983,119.661,119.6908,18116.0
2025-03-20 13:25:00,120.62,120.65,120.28,120.39,29609.0,119.661,119.6908,119.3237,119.4328,29609.0
2025-03-20 13:30:00,120.39,120.66,120.36,120.59,18820.0,119.4328,119.7007,119.4031,119.6313,18820.0
2025-03-20 13:35:00,120.61,120.76,120.51,120.73,15197.0,119.6511,119.7999,119.5519,119.7701,15197.0
2025-03-20 13:40:00,120.73,120.79,120.62,120.77,18771.0,119.7701,119.8297,119.661,119.8098,18771.0
2025-03-20 13:45:00,120.79,120.92,120.71,120.72,23123.0,119.8297,119.9586,119.7503,119.7602,23123.0
2025-03-20 13:50:00,120.76,120.79,120.55,120.59,12662.0,119.7999,119.8297,119.5916,119.6313,12662.0
2025-03-20 13:55:00,120.58,120.67,120.45,120.67,17924.0,119.6213,119.7106,119.4924,119.7106,17924.0
2025-03-20 14:00:00,120.68,120.73,120.56,120.6,26611.0,119.7205,119.7701,119.6015,119.6412,26611.0
2025-03-20 14:05:00,120.58,120.68,120.52,120.6,13762.0,119.6213,119.7205,119.5618,119.6412,13762.0
2025-03-20 14:10:00,120.61,120.77,120.61,120.71,12420.0,119.6511,119.8098,119.6511,119.7503,12420.0
2025-03-20 14:15:00,120.73,120.87,120.67,120.84,16817.0,119.7701,119.909,119.7106,119.8793,16817.0
2025-03-20 14:20:00,120.82,120.84,120.61,120.63,15745.0,119.8594,119.8793,119.6511,119.6709,15745.0
2025-03-20 14:25:00,120.65,120.65,120.36,120.4,28937.0,119.6908,119.6908,119.4031,119.4428,28937.0
2025-03-20 14:30:00,120.35,120.48,120.23,120.37,29844.0,119.3932,119.5221,119.2741,119.413,29844.0
2025-03-20 14:35:00,120.39,120.67,120.39,120.66,15696.0,119.4328,119.7106,119.4328,119.7007,15696.0
2025-03-20 14:40:00,120.66,120.67,120.42,120.46,28206.0,119.7007,119.7106,119.4626,119.5023,28206.0
2025-03-20 14:45:00,120.43,120.59,120.4,120.59,58935.0,119.4725,119.6313,119.4428,119.6313,58935.0
2025-03-20 14:50:00,120.59,120.8,120.53,120.73,53209.0,119.6313,119.8396,119.5717,119.7701,53209.0
2025-03-20 14:55:00,120.75,120.79,120.45,120.48,35692.0,119.79,119.8297,119.4924,119.5221,35692.0
2025-03-20 15:00:00,120.47,120.76,120.47,120.72,50230.0,119.5122,119.7999,119.5122,119.7602,50230.0
2025-03-20 15:05:00,120.72,120.87,120.67,120.7,32947.0,119.7602,119.909,119.7106,119.7404,32947.0
2025-03-20 15:10:00,120.69,120.81,120.65,120.7,29580.0,119.7305,119.8495,119.6908,119.7404,29580.0
2025-03-20 15:15:00,120.68,120.81,120.64,120.69,30440.0,119.7205,119.8495,119.6809,119.7305,30440.0
2025-03-20 15:20:00,120.72,120.9,120.7,120.85,31948.0,119.7602,119.9388,119.7404,119.8892,31948.0
2025-03-20 15:25:00,120.85,120.85,120.46,120.49,35791.0,119.8892,119.8892,119.5023,119.532,35791.0
2025-03-20 15:30:00,120.49,120.74,120.49,120.67,38689.0,119.532,119.7801,119.532,119.7106,38689.0
2025-03-20 15:35:00,120.65,120.83,120.63,120.72,43165.0,119.6908,119.8693,119.6709,119.7602,43165.0
2025-03-20 15:40:00,120.71,120.87,120.7,120.87,42287.0,119.7503,119.909,119.7404,119.909,42287.0
2025-03-20 15:45:00,120.87,120.89,120.76,120.82,45100.0,119.909,119.9289,119.7999,119.8594,45100.0
2025-03-20 15:50:00,120.81,120.81,120.47,120.69,82727.0,119.8495,119.8495,119.5122,119.7305,82727.0
2025-03-20 15:55:00,120.7,120.77,120.41,120.48,232955.0,119.7404,119.8098,119.4527,119.5221,232955.0
2025-03-21 09:30:00,119.35,119.65,118.96,119.41,949793.0,118.4011,118.6987,118.0142,118.4606,949793.0
2025-03-21 09:35:00,119.4,119.43,118.7,119.17,38617.0,118.4507,118.4805,117.7563,118.2225,38617.0
2025-03-21 09:40:00,119.17,119.42,119.01,119.41,46691.0,118.2225,118.4706,118.0638,118.4606,46691.0
2025-03-21 09:45:00,119.36,119.46,118.9,119.16,105324.0,118.411,118.5102,117.9547,118.2126,105324.0
2025-03-21 09:50:00,119.13,119.49,118.83,119.17,50863.0,118.1829,118.54,117.8852,118.2225,50863.0
2025-03-21 09:55:00,119.2,119.33,119.05,119.13,55206.0,118.2523,118.3813,118.1035,118.1829,55206.0
2025-03-21 10:00:00,119.17,119.18,118.9,119.06,40557.0,118.2225,118.2325,117.9547,118.1134,40557.0
2025-03-21 10:05:00,119.07,119.16,118.52,118.54,66873.0,118.1233,118.2126,117.5777,117.5975,66873.0
2025-03-21 10:10:00,118.6,118.74,118.3,118.63,71203.0,117.6571,117.796,117.3595,117.6868,71203.0
2025-03-21 10:15:00,118.63,118.76,118.44,118.76,76406.0,117.6868,117.8158,117.4983,117.8158,76406.0
2025-03-21 10:20:00,118.74,118.91,118.55,118.82,63453.0,117.796,117.9646,117.6075,117.8753,63453.0
2025-03-21 10:25:00,118.82,119.14,118.74,119.03,74785.0,117.8753,118.1928,117.796,118.0837,74785.0
2025-03-21 10:30:00,119.03,119.23,118.95,119.09,30533.0,118.0837,118.2821,118.0043,118.1432,30533.0
2025-03-21 10:35:00,119.06,119.19,118.95,118.95,26849.0,118.1134,118.2424,118.0043,118.0043,26849.0
2025-03-21 10:40:00,118.91,119.2,118.86,119.18,28585.0,117.9646,118.2523,117.915,118.2325,28585.0
2025-03-21 10:45:00,119.16,119.26,119.09,119.23,29067.0,118.2126,118.3118,118.1432,118.2821,29067.0
2025-03-21 10:50:00,119.23,119.33,119.19,119.33,29506.0,118.2821,118.3813,118.2424,118.3813,29506.0
2025-03-21 10:55:00,119.32,119.63,119.31,119.63,37568.0,118.3713,118.6789,118.3614,118.6789,37568.0
2025-03-21 11:00:00,119.63,119.94,119.63,119.73,19889.0,118.6789,118.9864,118.6789,118.7781,19889.0
2025-03-21 11:05:00,119.74,119.93,119.66,119.93,19930.0,118.788,118.9765,118.7086,118.9765,19930.0
2025-03-21 11:10:00,119.89,120.01,119.7,119.7,24704.0,118.9368,119.0559,118.7483,118.7483,24704.0
2025-03-21 11:15:00,119.7,119.72,119.46,119.55,51306.0,118.7483,118.7682,118.5102,118.5995,51306.0
2025-03-21 11:20:00,119.56,119.65,119.52,119.63,37130.0,118.6094,118.6987,118.5698,118.6789,37130.0
2025-03-21 11:25:00,119.65,119.65,119.47,119.49,21531.0,118.6987,118.6987,118.5202,118.54,21531.0
2025-03-21 11:30:00,119.48,119.74,119.44,119.49,18683.0,118.5301,118.788,118.4904,118.54,18683.0
2025-03-21 11:35:00,119.52,119.63,119.45,119.51,10985.0,118.5698,118.6789,118.5003,118.5598,10985.0
2025-03-21 11:40:00,119.5,119.54,119.23,119.29,10431.0,118.5499,118.5896,118.2821,118.3416,10431.0
2025-03-21 11:45:00,119.27,119.35,119.16,119.29,15207.0,118.3217,118.4011,118.2126,118.3416,15207.0
2025-03-21 11:50:00,119.23,119.24,118.96,119.12,19947.0,118.2821,118.292,118.0142,118.1729,19947.0
2025-03-21 11:55:00,119.15,119.31,119.14,119.22,11236.0,118.2027,118.3614,118.1928,118.2721,11236.0
2025-03-21 12:00:00,119.2,119.43,119.12,119.32,27517.0,118.2523,118.4805,118.1729,118.3713,27517.0
2025-03-21 12:05:00,119.31,119.53,119.31,119.48,12446.0,118.3614,118.5797,118.3614,118.5301,12446.0
2025-03-21 12:10:00,119.51,119.8,119.5,119.76,12660.0,118.5598,118.8475,118.5499,118.8078,12660.0
2025-03-21 12:15:00,119.78,119.94,119.61,119.91,10767.0,118.8277,118.9864,118.659,118.9567,10767.0
2025-03-21 12:20:00,119.88,120.03,119.86,119.89,32885.0,118.9269,119.0757,118.9071,118.9368,32885.0
2025-03-21 12:25:00,119.91,120.03,119.82,120.03,20946.0,118.9567,119.0757,118.8674,119.0757,20946.0
2025-03-21 12:30:00,120.01,120.06,119.93,119.99,13686.0,119.0559,119.1055,118.9765,119.036,13686.0
2025-03-21 12:35:00,119.99,119.99,119.83,119.9,11510.0,119.036,119.036,118.8773,118.9467,11510.0
2025-03-21 12:40:00,119.91,119.97,119.82,119.83,11343.0,118.9567,119.0162,118.8674,118.8773,11343.0
2025-03-21 12:45:00,119.85,120.15,119.84,120.11,16855.0,118.8971,119.1947,118.8872,119.1551,16855.0
2025-03-21 12:50:00,120.08,120.2,120.07,120.17,17190.0,119.1253,119.2444,119.1154,119.2146,17190.0
2025-03-21 12:55:00,120.15,120.44,120.07,120.42,40732.0,119.1947,119.4824,119.1154,119.4626,40732.0
2025-03-21 13:00:00,120.42,120.42,120.24,120.27,13443.0,119.4626,119.4626,119.284,119.3138,13443.0
2025-03-21 13:05:00,120.29,120.43,120.29,120.41,12239.0,119.3336,119.4725,119.3336,119.4527,12239.0
2025-03-21 13:10:00,120.42,120.42,120.2,120.25,16435.0,119.4626,119.4626,119.2444,119.294,16435.0
2025-03-21 13:15:00,120.22,120.35,120.22,120.26,12377.0,119.2642,119.3932,119.2642,119.3039,12377.0
2025-03-21 13:20:00,120.24,120.42,120.2,120.35,31264.0,119.284,119.4626,119.2444,119.3932,31264.0
2025-03-21 13:25:00,120.36,120.38,120.16,120.19,22601.0,119.4031,119.4229,119.2047,119.2344,22601.0
2025-03-21 13:30:00,120.2,120.2,120.0,120.05,17622.0,119.2444,119.2444,119.0459,119.0955,17622.0
2025-03-21 13:35:00,120.05,120.23,120.03,120.16,26513.0,119.0955,119.2741,119.0757,119.2047,26513.0
2025-03-21 13:40:00,120.18,120.37,120.17,120.31,20944.0,119.2245,119.413,119.2146,119.3535,20944.0
2025-03-21 13:45:00,120.32,120.54,120.31,120.52,27597.0,119.3634,119.5816,119.3535,119.5618,27597.0
2025-03-21 13:50:00,120.49,120.62,120.49,120.56,30372.0,119.532,119.661,119.532,119.6015,30372.0
2025-03-21 13:55:00,120.56,120.58,120.41,120.48,15336.0,119.6015,119.6213,119.4527,119.5221,15336.0
2025-03-21 14:00:00,120.5,120.58,120.49,120.53,16765.0,119.542,119.6213,119.532,119.5717,16765.0
2025-03-21 14:05:00,120.52,120.55,120.27,120.31,14935.0,119.5618,119.5916,119.3138,119.3535,14935.0
2025-03-21 14:10:00,120.33,120.41,120.29,120.38,14854.0,119.3733,119.4527,119.3336,119.4229,14854.0
2025-03-21 14:15:00,120.37,120.57,120.33,120.55,20008.0,119.413,119.6114,119.3733,119.5916,20008.0
2025-03-21 14:20:00,120.54,120.58,120.41,120.48,15469.0,119.5816,119.6213,119.4527,119.5221,15469.0
2025-03-21 14:25:00,120.47,120.68,120.35,120.5,102463.0,119.5122,119.7205,119.3932,119.542,102463.0
2025-03-21 14:30:00,120.5,120.61,120.47,120.54,17654.0,119.542,119.6511,119.5122,119.5816,17654.0
2025-03-21 14:35:00,120.55,120.88,120.55,120.73,31837.0,119.5916,119.9189,119.5916,119.7701,31837.0
2025-03-21 14:40:00,120.73,120.77,120.64,120.64,12554.0,119.7701,119.8098,119.6809,119.6809,12554.0
2025-03-21 14:45:00,120.66,120.68,120.33,120.5,15812.0,119.7007,119.7205,119.3733,119.542,15812.0
2025-03-21 14:50:00,120.48,120.51,120.33,120.41,15326.0,119.5221,119.5519,119.3733,119.4527,15326.0
2025-03-21 14:55:00,120.45,120.54,120.4,120.43,12871.0,119.4924,119.5816,119.4428,119.4725,12871.0
2025-03-21 15:00:00,120.44,120.46,120.23,120.29,21075.0,119.4824,119.5023,119.2741,119.3336,21075.0
2025-03-21 15:05:00,120.3,120.43,120.24,120.25,21259.0,119.3436,119.4725,119.284,119.294,21259.0
2025-03-21 15:10:00,120.26,120.36,120.19,120.34,36004.0,119.3039,119.4031,119.2344,119.3832,36004.0
2025-03-21 15:15:00,120.34,120.4,120.28,120.34,22502.0,119.3832,119.4428,119.3237,119.3832,22502.0
2025-03-21 15:20:00,120.34,120.43,120.11,120.41,35818.0,119.3832,119.4725,119.1551,119.4527,35818.0
2025-03-21 15:25:00,120.4,120.4,120.21,120.37,28202.0,119.4428,119.4428,119.2543,119.413,28202.0
2025-03-21 15:30:00,120.34,120.44,120.26,120.41,34872.0,119.3832,119.4824,119.3039,119.4527,34872.0
2025-03-21 15:35:00,120.39,120.6,120.31,120.33,65338.0,119.4328,119.6412,119.3535,119.3733,65338.0
2025-03-21 15:40:00,120.3,120.46,120.15,120.37,31838.0,119.3436,119.5023,119.1947,119.413,31838.0
2025-03-21 15:45:00,120.35,120.44,120.27,120.4,34419.0,119.3932,119.4824,119.3138,119.4428,34419.0
2025-03-21 15:50:00,120.41,120.5,120.04,120.25,89910.0,119.4527,119.542,119.0856,119.294,89910.0
2025-03-21 15:55:00,120.27,120.31,119.99,120.14,359305.0,119.3138,119.3535,119.036,119.1848,359305.0
2025-03-24 09:30:00,122.31,122.56,122.0,122.33,108634.0,121.3376,121.5856,121.03,121.3574,108634.0
2025-03-24 09:35:00,122.28,122.96,122.24,122.7,98451.0,121.3078,121.9824,121.2681,121.7245,98451.0
2025-03-24 09:40:00,122.69,123.42,122.68,122.75,81330.0,121.7146,122.4388,121.7046,121.7741,81330.0
2025-03-24 09:45:00,122.84,123.21,122.56,122.93,57848.0,121.8634,122.2304,121.5856,121.9526,57848.0
2025-03-24 09:50:00,122.93,123.42,122.76,123.42,48226.0,121.9526,122.4388,121.784,122.4388,48226.0
2025-03-24 09:55:00,123.43,123.49,123.26,123.45,39634.0,122.4487,122.5082,122.28,122.4685,39634.0
2025-03-24 10:00:00,123.44,123.45,122.83,122.98,43287.0,122.4586,122.4685,121.8534,122.0022,43287.0
2025-03-24 10:05:00,123.0,123.27,122.88,123.17,26435.0,122.0221,122.2899,121.903,122.1907,26435.0
2025-03-24 10:10:00,123.19,123.47,123.03,123.31,86575.0,122.2106,122.4884,122.0519,122.3296,86575.0
2025-03-24 10:15:00,123.37,123.55,123.27,123.55,55459.0,122.3891,122.5677,122.2899,122.5677,55459.0
2025-03-24 10:20:00,123.55,123.87,123.51,123.71,102954.0,122.5677,122.8852,122.528,122.7264,102954.0
2025-03-24 10:25:00,123.67,124.01,123.62,124.01,58559.0,122.6868,123.0241,122.6372,123.0241,58559.0
2025-03-24 10:30:00,124.02,124.06,123.72,123.86,66348.0,123.034,123.0737,122.7364,122.8753,66348.0
2025-03-24 10:35:00,123.91,124.01,123.75,123.92,29741.0,122.9249,123.0241,122.7661,122.9348,29741.0
2025-03-24 10:40:00,123.89,124.2,123.89,124.05,36174.0,122.905,123.2125,122.905,123.0637,36174.0
2025-03-24 10:45:00,124.06,124.33,124.0,124.29,38602.0,123.0737,123.3415,123.0141,123.3018,38602.0
2025-03-24 10:50:00,124.29,124.36,124.15,124.22,116493.0,123.3018,123.3713,123.1629,123.2324,116493.0
2025-03-24 10:55:00,124.2,124.26,123.95,124.05,32200.0,123.2125,123.2721,122.9645,123.0637,32200.0
2025-03-24 11:00:00,124.08,124.15,123.82,123.92,32240.0,123.0935,123.1629,122.8356,122.9348,32240.0
2025-03-24 11:05:00,123.93,124.19,123.93,124.11,28752.0,122.9447,123.2026,122.9447,123.1233,28752.0
2025-03-24 11:10:00,124.11,124.13,123.88,123.99,43061.0,123.1233,123.1431,122.8951,123.0042,43061.0
2025-03-24 11:15:00,123.98,124.15,123.97,124.15,25293.0,122.9943,123.1629,122.9844,123.1629,25293.0
2025-03-24 11:20:00,124.16,124.32,124.11,124.11,22200.0,123.1729,123.3316,123.1233,123.1233,22200.0
2025-03-24 11:25:00,124.09,124.51,124.08,124.5,39620.0,123.1034,123.5201,123.0935,123.5102,39620.0
2025-03-24 11:30:00,124.5,124.53,124.33,124.37,40883.0,123.5102,123.5399,123.3415,123.3812,40883.0
2025-03-24 11:35:00,124.37,124.49,124.26,124.3,28418.0,123.3812,123.5002,123.2721,123.3118,28418.0
2025-03-24 11:40:00,124.32,124.37,124.21,124.25,24473.0,123.3316,123.3812,123.2225,123.2622,24473.0
2025-03-24 11:45:00,124.22,124.3,124.17,124.2,28571.0,123.2324,123.3118,123.1828,123.2125,28571.0
2025-03-24 11:50:00,124.21,124.38,124.2,124.36,13220.0,123.2225,123.3911,123.2125,123.3713,13220.0
2025-03-24 11:55:00,124.37,124.39,124.21,124.27,28536.0,123.3812,123.401,123.2225,123.282,28536.0
2025-03-24 12:00:00,124.27,124.37,124.26,124.36,17094.0,123.282,123.3812,123.2721,123.3713,17094.0
2025-03-24 12:05:00,124.36,124.48,124.35,124.44,56481.0,123.3713,123.4903,123.3614,123.4506,56481.0
2025-03-24 12:10:00,124.41,124.46,124.23,124.3,22756.0,123.4209,123.4705,123.2423,123.3118,22756.0
2025-03-24 12:15:00,124.28,124.31,124.09,124.09,58638.0,123.2919,123.3217,123.1034,123.1034,58638.0
2025-03-24 12:20:00,124.09,124.24,124.05,124.22,22174.0,123.1034,123.2522,123.0637,123.2324,22174.0
2025-03-24 12:25:00,124.2,124.21,123.78,123.85,24700.0,123.2125,123.2225,122.7959,122.8653,24700.0
2025-03-24 12:30:00,123.79,123.86,123.57,123.63,26346.0,122.8058,122.8753,122.5876,122.6471,26346.0
2025-03-24 12:35:00,123.67,123.79,123.67,123.69,20376.0,122.6868,122.8058,122.6868,122.7066,20376.0
2025-03-24 12:40:00,123.69,123.77,123.62,123.75,17891.0,122.7066,122.786,122.6372,122.7661,17891.0
2025-03-24 12:45:00,123.75,123.81,123.55,123.6,30258.0,122.7661,122.8256,122.5677,122.6173,30258.0
2025-03-24 12:50:00,123.59,123.65,123.55,123.57,14114.0,122.6074,122.6669,122.5677,122.5876,14114.0
2025-03-24 12:55:00,123.58,123.61,123.48,123.55,11470.0,122.5975,122.6272,122.4983,122.5677,11470.0
2025-03-24 13:00:00,123.53,123.53,123.39,123.48,16354.0,122.5479,122.5479,122.409,122.4983,16354.0
2025-03-24 13:05:00,123.46,123.56,123.45,123.46,19260.0,122.4784,122.5776,122.4685,122.4784,19260.0
2025-03-24 13:10:00,123.46,123.49,123.33,123.4,10023.0,122.4784,122.5082,122.3495,122.4189,10023.0
2025-03-24 13:15:00,123.4,123.51,123.34,123.42,26400.0,122.4189,122.528,122.3594,122.4388,26400.0
2025-03-24 13:20:00,123.4,123.41,123.28,123.33,15951.0,122.4189,122.4288,122.2999,122.3495,15951.0
2025-03-24 13:25:00,123.33,123.33,123.19,123.33,16108.0,122.3495,122.3495,122.2106,122.3495,16108.0
2025-03-24 13:30:00,123.33,123.41,123.31,123.36,10912.0,122.3495,122.4288,122.3296,122.3792,10912.0
2025-03-24 13:35:00,123.33,123.5,123.31,123.47,11186.0,122.3495,122.5181,122.3296,122.4884,11186.0
2025-03-24 13:40:00,123.48,123.52,123.33,123.38,12165.0,122.4983,122.538,122.3495,122.3991,12165.0
2025-03-24 13:45:00,123.38,123.42,123.33,123.34,11299.0,122.3991,122.4388,122.3495,122.3594,11299.0
2025-03-24 13:50:00,123.35,123.43,123.33,123.36,11720.0,122.3693,122.4487,122.3495,122.3792,11720.0
2025-03-24 13:55:00,123.37,123.38,123.27,123.37,17390.0,122.3891,122.3991,122.2899,122.3891,17390.0
2025-03-24 14:00:00,123.34,123.35,123.05,123.12,30053.0,122.3594,122.3693,122.0717,122.1411,30053.0
2025-03-24 14:05:00,123.11,123.23,123.1,123.17,10425.0,122.1312,122.2503,122.1213,122.1907,10425.0
2025-03-24 14:10:00,123.17,123.2,123.13,123.2,10742.0,122.1907,122.2205,122.1511,122.2205,10742.0
2025-03-24 14:15:00,123.19,123.25,123.14,123.2,31017.0,122.2106,122.2701,122.161,122.2205,31017.0
2025-03-24 14:20:00,123.19,123.22,123.14,123.18,18821.0,122.2106,122.2403,122.161,122.2007,18821.0
2025-03-24 14:25:00,123.18,123.39,123.16,123.33,20001.0,122.2007,122.409,122.1808,122.3495,20001.0
2025-03-24 14:30:00,123.34,123.59,123.32,123.53,61920.0,122.3594,122.6074,122.3395,122.5479,61920.0
2025-03-24 14:35:00,123.51,123.83,123.5,123.77,30834.0,122.528,122.8455,122.5181,122.786,30834.0
2025-03-24 14:40:00,123.76,124.04,123.73,123.99,37726.0,122.776,123.0538,122.7463,123.0042,37726.0
2025-03-24 14:45:00,124.01,124.02,123.82,123.97,33039.0,123.0241,123.034,122.8356,122.9844,33039.0
2025-03-24 14:50:00,123.95,124.1,123.94,124.05,19962.0,122.9645,123.1133,122.9546,123.0637,19962.0
2025-03-24 14:55:00,124.04,124.07,124.01,124.03,14390.0,123.0538,123.0836,123.0241,123.0439,14390.0
2025-03-24 15:00:00,124.03,124.13,123.95,124.11,22506.0,123.0439,123.1431,122.9645,123.1233,22506.0
2025-03-24 15:05:00,124.13,124.23,124.13,124.17,18159.0,123.1431,123.2423,123.1431,123.1828,18159.0
2025-03-24 15:10:00,124.15,124.22,124.08,124.18,15827.0,123.1629,123.2324,123.0935,123.1927,15827.0
2025-03-24 15:15:00,124.21,124.39,124.21,124.38,38889.0,123.2225,123.401,123.2225,123.3911,38889.0
2025-03-24 15:20:00,124.38,124.62,124.38,124.62,57486.0,123.3911,123.6292,123.3911,123.6292,57486.0
2025-03-24 15:25:00,124.61,124.65,124.35,124.48,65146.0,123.6193,123.659,123.3614,123.4903,65146.0
2025-03-24 15:30:00,124.49,124.61,124.42,124.59,39385.0,123.5002,123.6193,123.4308,123.5994,39385.0
2025-03-24 15:35:00,124.59,124.69,124.44,124.53,57681.0,123.5994,123.6987,123.4506,123.5399,57681.0
2025-03-24 15:40:00,124.56,124.7,124.5,124.67,35972.0,123.5697,123.7086,123.5102,123.6788,35972.0
2025-03-24 15:45:00,124.69,124.82,124.62,124.78,57304.0,123.6987,123.8276,123.6292,123.7879,57304.0
2025-03-24 15:50:00,124.75,124.75,124.52,124.65,104844.0,123.7582,123.7582,123.53,123.659,104844.0
2025-03-24 15:55:00,124.67,124.78,124.21,124.25,300745.0,123.6788,123.7879,123.2225,123.2622,300745.0
2025-03-25 09:30:00,124.9,125.92,124.9,125.85,128612.0,123.907,124.9189,123.907,124.8494,128612.0
2025-03-25 09:35:00,125.85,126.05,124.97,125.32,83337.0,124.8494,125.0478,123.9764,124.3236,83337.0
2025-03-25 09:40:00,125.28,125.32,124.99,125.09,26335.0,124.284,124.3236,123.9963,124.0955,26335.0
2025-03-25 09:45:00,125.15,125.25,124.62,124.64,37454.0,124.155,124.2542,123.6292,123.6491,37454.0
2025-03-25 09:50:00,124.62,124.99,124.41,124.87,33841.0,123.6292,123.9963,123.4209,123.8772,33841.0
2025-03-25 09:55:00,124.87,124.98,124.68,124.69,21658.0,123.8772,123.9863,123.6887,123.6987,21658.0
2025-03-25 10:00:00,124.63,124.74,124.24,124.45,43320.0,123.6391,123.7483,123.2522,123.4606,43320.0
2025-03-25 10:05:00,124.48,124.57,124.38,124.52,29958.0,123.4903,123.5796,123.3911,123.53,29958.0
2025-03-25 10:10:00,124.52,124.55,124.18,124.43,27263.0,123.53,123.5598,123.1927,123.4407,27263.0
2025-03-25 10:15:00,124.42,124.77,124.41,124.68,30852.0,123.4308,123.778,123.4209,123.6887,30852.0
2025-03-25 10:20:00,124.7,125.03,124.67,125.02,22097.0,123.7086,124.0359,123.6788,124.026,22097.0
2025-03-25 10:25:00,125.04,125.04,124.67,124.84,30870.0,124.0459,124.0459,123.6788,123.8475,30870.0
2025-03-25 10:30:00,124.78,125.16,124.75,125.16,22551.0,123.7879,124.1649,123.7582,124.1649,22551.0
2025-03-25 10:35:00,125.16,125.38,125.15,125.37,18106.0,124.1649,124.3832,124.155,124.3732,18106.0
2025-03-25 10:40:00,125.35,125.35,125.2,125.23,17671.0,124.3534,124.3534,124.2046,124.2344,17671.0
2025-03-25 10:45:00,125.23,125.28,125.03,125.06,56899.0,124.2344,124.284,124.0359,124.0657,56899.0
2025-03-25 10:50:00,125.07,125.12,124.84,124.9,21527.0,124.0756,124.1252,123.8475,123.907,21527.0
2025-03-25 10:55:00,124.9,124.93,124.55,124.56,19796.0,123.907,123.9367,123.5598,123.5697,19796.0
2025-03-25 11:00:00,124.57,124.66,124.49,124.6,37222.0,123.5796,123.6689,123.5002,123.6094,37222.0
2025-03-25 11:05:00,124.6,124.61,124.41,124.61,28375.0,123.6094,123.6193,123.4209,123.6193,28375.0
2025-03-25 11:10:00,124.58,124.75,124.54,124.75,32379.0,123.5895,123.7582,123.5498,123.7582,32379.0
2025-03-25 11:15:00,124.7,124.77,124.64,124.73,13226.0,123.7086,123.778,123.6491,123.7383,13226.0
2025-03-25 11:20:00,124.71,124.97,124.7,124.92,10304.0,123.7185,123.9764,123.7086,123.9268,10304.0
2025-03-25 11:25:00,124.89,124.91,124.73,124.77,31415.0,123.8971,123.9169,123.7383,123.778,31415.0
2025-03-25 11:30:00,124.79,124.81,124.48,124.5,25194.0,123.7979,123.8177,123.4903,123.5102,25194.0
2025-03-25 11:35:00,124.5,124.59,124.44,124.59,12971.0,123.5102,123.5994,123.4506,123.5994,12971.0
2025-03-25 11:40:00,124.58,124.74,124.53,124.74,52678.0,123.5895,123.7483,123.5399,123.7483,52678.0
2025-03-25 11:45:00,124.73,124.76,124.45,124.48,22625.0,123.7383,123.7681,123.4606,123.4903,22625.0
2025-03-25 11:50:00,124.47,124.51,124.31,124.34,16295.0,123.4804,123.5201,123.3217,123.3514,16295.0
2025-03-25 11:55:00,124.36,124.43,124.25,124.32,15950.0,123.3713,123.4407,123.2622,123.3316,15950.0
2025-03-25 12:00:00,124.27,124.43,124.23,124.28,32824.0,123.282,123.4407,123.2423,123.2919,32824.0
2025-03-25 12:05:00,124.25,124.38,124.15,124.38,30312.0,123.2622,123.3911,123.1629,123.3911,30312.0
2025-03-25 12:10:00,124.36,124.41,124.21,124.29,9245.0,123.3713,123.4209,123.2225,123.3018,9245.0
2025-03-25 12:15:00,124.27,124.3,124.19,124.24,15972.0,123.282,123.3118,123.2026,123.2522,15972.0
2025-03-25 12:20:00,124.22,124.52,124.21,124.41,22036.0,123.2324,123.53,123.2225,123.4209,22036.0
2025-03-25 12:25:00,124.41,124.46,124.26,124.3,11530.0,123.4209,123.4705,123.2721,123.3118,11530.0
2025-03-25 12:30:00,124.34,124.39,124.3,124.34,12212.0,123.3514,123.401,123.3118,123.3514,12212.0
2025-03-25 12:35:00,124.34,124.55,124.34,124.54,22587.0,123.3514,123.5598,123.3514,123.5498,22587.0
2025-03-25 12:40:00,124.52,124.7,124.51,124.67,9926.0,123.53,123.7086,123.5201,123.6788,9926.0
2025-03-25 12:45:00,124.65,124.65,124.52,124.56,6658.0,123.659,123.659,123.53,123.5697,6658.0
2025-03-25 12:50:00,124.56,124.64,124.51,124.6,9665.0,123.5697,123.6491,123.5201,123.6094,9665.0
2025-03-25 12:55:00,124.61,124.7,124.52,124.68,16675.0,123.6193,123.7086,123.53,123.6887,16675.0
2025-03-25 13:00:00,124.69,124.72,124.6,124.62,14735.0,123.6987,123.7284,123.6094,123.6292,14735.0
2025-03-25 13:05:00,124.62,124.77,124.61,124.76,6034.0,123.6292,123.778,123.6193,123.7681,6034.0
2025-03-25 13:10:00,124.75,124.79,124.71,124.74,20846.0,123.7582,123.7979,123.7185,123.7483,20846.0
2025-03-25 13:15:00,124.74,124.77,124.65,124.69,15223.0,123.7483,123.778,123.659,123.6987,15223.0
2025-03-25 13:20:00,124.73,124.73,124.55,124.6,21128.0,123.7383,123.7383,123.5598,123.6094,21128.0
2025-03-25 13:25:00,124.58,124.58,124.38,124.39,13529.0,123.5895,123.5895,123.3911,123.401,13529.0
2025-03-25 13:30:00,124.41,124.54,124.41,124.53,21070.0,123.4209,123.5498,123.4209,123.5399,21070.0
2025-03-25 13:35:00,124.5,124.65,124.48,124.61,49846.0,123.5102,123.659,123.4903,123.6193,49846.0
2025-03-25 13:40:00,124.64,124.99,124.62,124.94,55401.0,123.6491,123.9963,123.6292,123.9467,55401.0
2025-03-25 13:45:00,124.94,125.2,124.73,124.74,55234.0,123.9467,124.2046,123.7383,123.7483,55234.0
2025-03-25 13:50:00,124.73,124.87,124.72,124.83,10970.0,123.7383,123.8772,123.7284,123.8375,10970.0
2025-03-25 13:55:00,124.78,124.84,124.61,124.63,14291.0,123.7879,123.8475,123.6193,123.6391,14291.0
2025-03-25 14:00:00,124.6,124.69,124.58,124.64,5224.0,123.6094,123.6987,123.5895,123.6491,5224.0
2025-03-25 14:05:00,124.63,124.65,124.52,124.6,20407.0,123.6391,123.659,123.53,123.6094,20407.0
2025-03-25 14:10:00,124.64,124.75,124.62,124.73,14640.0,123.6491,123.7582,123.6292,123.7383,14640.0
2025-03-25 14:15:00,124.75,124.84,124.71,124.83,8346.0,123.7582,123.8475,123.7185,123.8375,8346.0
2025-03-25 14:20:00,124.83,124.87,124.74,124.75,15034.0,123.8375,123.8772,123.7483,123.7582,15034.0
2025-03-25 14:25:00,124.75,124.76,124.67,124.7,13577.0,123.7582,123.7681,123.6788,123.7086,13577.0
2025-03-25 14:30:00,124.7,124.73,124.58,124.7,18085.0,123.7086,123.7383,123.5895,123.7086,18085.0
2025-03-25 14:35:00,124.73,124.75,124.66,124.67,5766.0,123.7383,123.7582,123.6689,123.6788,5766.0
2025-03-25 14:40:00,124.67,124.67,124.54,124.58,7997.0,123.6788,123.6788,123.5498,123.5895,7997.0
2025-03-25 14:45:00,124.55,124.57,124.51,124.53,5038.0,123.5598,123.5796,123.5201,123.5399,5038.0
2025-03-25 14:50:00,124.53,124.63,124.52,124.61,8495.0,123.5399,123.6391,123.53,123.6193,8495.0
2025-03-25 14:55:00,124.61,124.65,124.47,124.5,15787.0,123.6193,123.659,123.4804,123.5102,15787.0
2025-03-25 15:00:00,124.49,124.77,124.49,124.77,15968.0,123.5002,123.778,123.5002,123.778,15968.0
2025-03-25 15:05:00,124.77,124.8,124.68,124.77,22122.0,123.778,123.8078,123.6887,123.778,22122.0
2025-03-25 15:10:00,124.78,124.82,124.64,124.67,14502.0,123.7879,123.8276,123.6491,123.6788,14502.0
2025-03-25 15:15:00,124.67,124.82,124.67,124.82,15757.0,123.6788,123.8276,123.6788,123.8276,15757.0
2025-03-25 15:20:00,124.83,124.86,124.77,124.84,26945.0,123.8375,123.8673,123.778,123.8475,26945.0
2025-03-25 15:25:00,124.85,124.85,124.74,124.77,24821.0,123.8574,123.8574,123.7483,123.778,24821.0
2025-03-25 15:30:00,124.76,125.06,124.76,125.05,26250.0,123.7681,124.0657,123.7681,124.0558,26250.0
2025-03-25 15:35:00,125.04,125.06,124.83,125.04,42427.0,124.0459,124.0657,123.8375,124.0459,42427.0
2025-03-25 15:40:00,125.02,125.16,125.0,125.09,28464.0,124.026,124.1649,124.0062,124.0955,28464.0
2025-03-25 15:45:00,125.1,125.4,125.06,125.37,41100.0,124.1054,124.403,124.0657,124.3732,41100.0
2025-03-25 15:50:00,125.34,125.37,125.05,125.22,75878.0,124.3435,124.3732,124.0558,124.2244,75878.0
2025-03-25 15:55:00,125.24,125.31,125.13,125.2,217342.0,124.2443,124.3137,124.1352,124.2046,217342.0
2025-03-26 09:30:00,125.77,126.34,125.7,125.76,85429.0,124.7701,125.3355,124.7006,124.7601,85429.0
2025-03-26 09:35:00,125.76,126.31,125.66,125.94,35220.0,124.7601,125.3058,124.6609,124.9387,35220.0
2025-03-26 09:40:00,125.89,126.2,125.75,125.86,29614.0,124.8891,125.1966,124.7502,124.8594,29614.0
2025-03-26 09:45:00,125.88,126.02,125.4,125.52,35505.0,124.8792,125.0181,124.403,124.5221,35505.0
2025-03-26 09:50:00,125.55,125.7,125.39,125.5,44906.0,124.5518,124.7006,124.3931,124.5022,44906.0
2025-03-26 09:55:00,125.5,125.5,125.14,125.34,36068.0,124.5022,124.5022,124.1451,124.3435,36068.0
2025-03-26 10:00:00,125.33,125.42,125.07,125.14,30753.0,124.3336,124.4228,124.0756,124.1451,30753.0
2025-03-26 10:05:00,125.14,125.59,125.11,125.53,40405.0,124.1451,124.5915,124.1153,124.532,40405.0
2025-03-26 10:10:00,125.53,125.62,125.36,125.57,35183.0,124.532,124.6213,124.3633,124.5717,35183.0
2025-03-26 10:15:00,125.6,125.73,125.46,125.47,27258.0,124.6014,124.7304,124.4625,124.4725,27258.0
2025-03-26 10:20:00,125.41,125.41,125.01,125.12,38857.0,124.4129,124.4129,124.0161,124.1252,38857.0
2025-03-26 10:25:00,125.12,125.34,125.07,125.26,70675.0,124.1252,124.3435,124.0756,124.2641,70675.0
2025-03-26 10:30:00,125.25,125.31,125.17,125.27,17173.0,124.2542,124.3137,124.1748,124.274,17173.0
2025-03-26 10:35:00,125.26,125.31,125.11,125.21,15298.0,124.2641,124.3137,124.1153,124.2145,15298.0
2025-03-26 10:40:00,125.23,125.26,125.02,125.06,14086.0,124.2344,124.2641,124.026,124.0657,14086.0
2025-03-26 10:45:00,125.06,125.07,124.72,124.73,28691.0,124.0657,124.0756,123.7284,123.7383,28691.0
2025-03-26 10:50:00,124.77,125.12,124.77,124.98,32435.0,123.778,124.1252,123.778,123.9863,32435.0
2025-03-26 10:55:00,124.97,125.03,124.82,125.01,22488.0,123.9764,124.0359,123.8276,124.0161,22488.0
2025-03-26 11:00:00,124.98,124.98,124.85,124.9,20614.0,123.9863,123.9863,123.8574,123.907,20614.0
2025-03-26 11:05:00,124.9,124.92,124.73,124.8,23250.0,123.907,123.9268,123.7383,123.8078,23250.0
2025-03-26 11:10:00,124.8,124.82,124.32,124.36,74283.0,123.8078,123.8276,123.3316,123.3713,74283.0
2025-03-26 11:15:00,124.39,124.4,123.84,123.95,120894.0,123.401,123.411,122.8554,122.9645,120894.0
2025-03-26 11:20:00,123.95,124.06,123.83,123.93,62145.0,122.9645,123.0737,122.8455,122.9447,62145.0
2025-03-26 11:25:00,123.9,123.91,123.69,123.82,38223.0,122.9149,122.9249,122.7066,122.8356,38223.0
2025-03-26 11:30:00,123.84,124.04,123.84,123.98,17781.0,122.8554,123.0538,122.8554,122.9943,17781.0
2025-03-26 11:35:00,123.99,124.15,123.98,124.12,16199.0,123.0042,123.1629,122.9943,123.1332,16199.0
2025-03-26 11:40:00,124.12,124.28,123.98,123.98,13561.0,123.1332,123.2919,122.9943,122.9943,13561.0
2025-03-26 11:45:00,124.02,124.04,123.78,123.85,20584.0,123.034,123.0538,122.7959,122.8653,20584.0
2025-03-26 11:50:00,123.85,123.85,123.42,123.46,40882.0,122.8653,122.8653,122.4388,122.4784,40882.0
2025-03-26 11:55:00,123.46,123.5,123.04,123.26,34013.0,122.4784,122.5181,122.0618,122.28,34013.0
2025-03-26 12:00:00,123.25,123.34,123.07,123.12,34937.0,122.2701,122.3594,122.0915,122.1411,34937.0
2025-03-26 12:05:00,123.12,123.29,123.1,123.14,28232.0,122.1411,122.3098,122.1213,122.161,28232.0
2025-03-26 12:10:00,123.13,123.3,123.04,123.1,29544.0,122.1511,122.3197,122.0618,122.1213,29544.0
2025-03-26 12:15:00,123.06,123.08,122.92,122.97,24102.0,122.0816,122.1015,121.9427,121.9923,24102.0
2025-03-26 12:20:00,122.95,123.05,122.87,123.02,18505.0,121.9725,122.0717,121.8931,122.0419,18505.0
2025-03-26 12:25:00,123.04,123.31,123.04,123.21,76698.0,122.0618,122.3296,122.0618,122.2304,76698.0
2025-03-26 12:30:00,123.2,123.46,123.2,123.41,10024.0,122.2205,122.4784,122.2205,122.4288,10024.0
2025-03-26 12:35:00,123.48,123.56,123.42,123.44,6281.0,122.4983,122.5776,122.4388,122.4586,6281.0
2025-03-26 12:40:00,123.44,123.57,123.42,123.44,15659.0,122.4586,122.5876,122.4388,122.4586,15659.0
2025-03-26 12:45:00,123.42,123.57,123.37,123.57,10654.0,122.4388,122.5876,122.3891,122.5876,10654.0
2025-03-26 12:50:00,123.57,123.62,123.32,123.36,12673.0,122.5876,122.6372,122.3395,122.3792,12673.0
2025-03-26 12:55:00,123.34,123.36,123.08,123.12,31782.0,122.3594,122.3792,122.1015,122.1411,31782.0
2025-03-26 13:00:00,123.14,123.28,123.11,123.13,27617.0,122.161,122.2999,122.1312,122.1511,27617.0
2025-03-26 13:05:00,123.1,123.18,123.06,123.18,9366.0,122.1213,122.2007,122.0816,122.2007,9366.0
2025-03-26 13:10:00,123.16,123.21,123.11,123.18,10134.0,122.1808,122.2304,122.1312,122.2007,10134.0
2025-03-26 13:15:00,123.15,123.15,122.89,122.98,23236.0,122.1709,122.1709,121.913,122.0022,23236.0
2025-03-26 13:20:00,122.97,123.03,122.86,122.98,24899.0,121.9923,122.0519,121.8832,122.0022,24899.0
2025-03-26 13:25:00,123.0,123.02,122.8,122.81,14528.0,122.0221,122.0419,121.8237,121.8336,14528.0
2025-03-26 13:30:00,122.79,122.81,122.42,122.48,21141.0,121.8138,121.8336,121.4467,121.5062,21141.0
2025-03-26 13:35:00,122.49,122.58,122.41,122.58,23049.0,121.5161,121.6054,121.4368,121.6054,23049.0
2025-03-26 13:40:00,122.61,122.95,122.59,122.61,26049.0,121.6352,121.9725,121.6153,121.6352,26049.0
2025-03-26 13:45:00,122.6,122.69,122.52,122.53,28264.0,121.6253,121.7146,121.5459,121.5558,28264.0
2025-03-26 13:50:00,122.53,122.61,122.48,122.52,29394.0,121.5558,121.6352,121.5062,121.5459,29394.0
2025-03-26 13:55:00,122.52,122.54,122.31,122.32,18077.0,121.5459,121.5657,121.3376,121.3475,18077.0
2025-03-26 14:00:00,122.32,122.45,122.3,122.38,18328.0,121.3475,121.4765,121.3277,121.407,18328.0
2025-03-26 14:05:00,122.4,122.4,122.15,122.23,27426.0,121.4269,121.4269,121.1788,121.2582,27426.0
2025-03-26 14:10:00,122.25,122.6,122.25,122.49,22758.0,121.2781,121.6253,121.2781,121.5161,22758.0
2025-03-26 14:15:00,122.51,122.57,122.44,122.51,21738.0,121.536,121.5955,121.4665,121.536,21738.0
2025-03-26 14:20:00,122.5,122.55,122.48,122.5,11604.0,121.5261,121.5757,121.5062,121.5261,11604.0
2025-03-26 14:25:00,122.5,122.69,122.5,122.61,47735.0,121.5261,121.7146,121.5261,121.6352,47735.0
2025-03-26 14:30:00,122.6,122.71,122.42,122.44,38420.0,121.6253,121.7344,121.4467,121.4665,38420.0
2025-03-26 14:35:00,122.41,122.44,122.26,122.35,41746.0,121.4368,121.4665,121.288,121.3773,41746.0
2025-03-26 14:40:00,122.35,122.4,121.94,121.94,34106.0,121.3773,121.4269,120.9705,120.9705,34106.0
2025-03-26 14:45:00,121.94,122.05,121.6,121.76,42743.0,120.9705,121.0796,120.6332,120.7919,42743.0
2025-03-26 14:50:00,121.76,121.87,121.67,121.76,45274.0,120.7919,120.9011,120.7027,120.7919,45274.0
2025-03-26 14:55:00,121.78,121.99,121.75,121.85,19586.0,120.8118,121.0201,120.782,120.8812,19586.0
2025-03-26 15:00:00,121.87,122.1,121.87,121.99,23520.0,120.9011,121.1292,120.9011,121.0201,23520.0
2025-03-26 15:05:00,122.0,122.1,121.94,122.0,25022.0,121.03,121.1292,120.9705,121.03,25022.0
2025-03-26 15:10:00,121.98,122.09,121.91,122.06,28777.0,121.0102,121.1193,120.9408,121.0896,28777.0
2025-03-26 15:15:00,122.02,122.39,122.02,122.32,21956.0,121.0499,121.4169,121.0499,121.3475,21956.0
2025-03-26 15:20:00,122.32,122.36,122.16,122.17,86607.0,121.3475,121.3872,121.1888,121.1987,86607.0
2025-03-26 15:25:00,122.2,122.28,122.06,122.08,26480.0,121.2284,121.3078,121.0896,121.1094,26480.0
2025-03-26 15:30:00,122.07,122.23,122.0,122.22,33988.0,121.0995,121.2582,121.03,121.2483,33988.0
2025-03-26 15:35:00,122.23,122.25,122.05,122.12,32887.0,121.2582,121.2781,121.0796,121.1491,32887.0
2025-03-26 15:40:00,122.15,122.31,122.11,122.26,53813.0,121.1788,121.3376,121.1392,121.288,53813.0
2025-03-26 15:45:00,122.28,122.35,122.14,122.35,50252.0,121.3078,121.3773,121.1689,121.3773,50252.0
2025-03-26 15:50:00,122.31,122.55,122.25,122.38,105223.0,121.3376,121.5757,121.2781,121.407,105223.0
2025-03-26 15:55:00,122.39,122.44,122.12,122.18,328419.0,121.4169,121.4665,121.1491,121.2086,328419.0
2025-03-27 09:30:00,118.93,119.84,118.35,118.98,268851.0,117.9844,118.8872,117.4091,118.0341,268851.0
2025-03-27 09:35:00,118.96,119.43,118.0,118.34,166916.0,118.0142,118.4805,117.0618,117.3991,166916.0
2025-03-27 09:40:00,118.32,119.04,117.54,117.76,164697.0,117.3793,118.0936,116.6055,116.8238,164697.0
2025-03-27 09:45:00,117.76,118.85,117.66,118.83,177359.0,116.8238,117.9051,116.7245,117.8852,177359.0
2025-03-27 09:50:00,118.84,119.2,118.59,119.04,132995.0,117.8952,118.2523,117.6472,118.0936,132995.0
2025-03-27 09:55:00,119.02,119.45,118.97,119.14,90397.0,118.0737,118.5003,118.0241,118.1928,90397.0
2025-03-27 10:00:00,119.11,119.54,118.85,119.22,116331.0,118.163,118.5896,117.9051,118.2721,116331.0
2025-03-27 10:05:00,119.23,119.34,118.86,119.32,77115.0,118.2821,118.3912,117.915,118.3713,77115.0
2025-03-27 10:10:00,119.31,119.49,118.82,119.43,113179.0,118.3614,118.54,117.8753,118.4805,113179.0
2025-03-27 10:15:00,119.43,119.74,119.23,119.71,97958.0,118.4805,118.788,118.2821,118.7582,97958.0
2025-03-27 10:20:00,119.68,119.7,119.07,119.26,83085.0,118.7285,118.7483,118.1233,118.3118,83085.0
2025-03-27 10:25:00,119.22,119.5,119.19,119.42,70196.0,118.2721,118.5499,118.2424,118.4706,70196.0
2025-03-27 10:30:00,119.4,119.58,119.32,119.56,72071.0,118.4507,118.6293,118.3713,118.6094,72071.0
2025-03-27 10:35:00,119.56,119.67,119.39,119.51,69830.0,118.6094,118.7186,118.4408,118.5598,69830.0
2025-03-27 10:40:00,119.51,119.74,119.5,119.59,53193.0,118.5598,118.788,118.5499,118.6392,53193.0
2025-03-27 10:45:00,119.57,119.64,119.23,119.3,59887.0,118.6194,118.6888,118.2821,118.3515,59887.0
2025-03-27 10:50:00,119.3,119.44,119.17,119.35,41453.0,118.3515,118.4904,118.2225,118.4011,41453.0
2025-03-27 10:55:00,119.37,119.57,119.29,119.56,94620.0,118.4209,118.6194,118.3416,118.6094,94620.0
2025-03-27 11:00:00,119.56,119.82,119.52,119.61,49500.0,118.6094,118.8674,118.5698,118.659,49500.0
2025-03-27 11:05:00,119.63,119.68,119.23,119.23,149068.0,118.6789,118.7285,118.2821,118.2821,149068.0
2025-03-27 11:10:00,119.26,119.54,119.22,119.5,47085.0,118.3118,118.5896,118.2721,118.5499,47085.0
2025-03-27 11:15:00,119.5,119.77,119.4,119.69,38034.0,118.5499,118.8178,118.4507,118.7384,38034.0
2025-03-27 11:20:00,119.7,119.7,119.19,119.25,48038.0,118.7483,118.7483,118.2424,118.3019,48038.0
2025-03-27 11:25:00,119.27,119.27,118.79,118.84,57023.0,118.3217,118.3217,117.8456,117.8952,57023.0
2025-03-27 11:30:00,118.84,118.86,118.57,118.72,85426.0,117.8952,117.915,117.6273,117.7761,85426.0
2025-03-27 11:35:00,118.72,118.78,118.33,118.44,45788.0,117.7761,117.8356,117.3892,117.4983,45788.0
2025-03-27 11:40:00,118.44,118.67,118.33,118.62,60345.0,117.4983,117.7265,117.3892,117.6769,60345.0
2025-03-27 11:45:00,118.65,118.65,118.49,118.54,29548.0,117.7067,117.7067,117.5479,117.5975,29548.0
2025-03-27 11:50:00,118.56,118.82,118.54,118.72,39448.0,117.6174,117.8753,117.5975,117.7761,39448.0
2025-03-27 11:55:00,118.72,118.88,118.69,118.75,44608.0,117.7761,117.9348,117.7464,117.8059,44608.0
2025-03-27 12:00:00,118.72,118.96,118.57,118.88,44346.0,117.7761,118.0142,117.6273,117.9348,44346.0
2025-03-27 12:05:00,118.88,119.26,118.85,119.25,30056.0,117.9348,118.3118,117.9051,118.3019,30056.0
2025-03-27 12:10:00,119.25,119.3,119.09,119.2,20599.0,118.3019,118.3515,118.1432,118.2523,20599.0
2025-03-27 12:15:00,119.17,119.42,119.1,119.4,37543.0,118.2225,118.4706,118.1531,118.4507,37543.0
2025-03-27 12:20:00,119.41,119.56,119.26,119.33,52831.0,118.4606,118.6094,118.3118,118.3813,52831.0
2025-03-27 12:25:00,119.33,119.33,119.09,119.13,34712.0,118.3813,118.3813,118.1432,118.1829,34712.0
2025-03-27 12:30:00,119.14,119.47,119.13,119.33,46210.0,118.1928,118.5202,118.1829,118.3813,46210.0
2025-03-27 12:35:00,119.32,119.36,119.19,119.29,24556.0,118.3713,118.411,118.2424,118.3416,24556.0
2025-03-27 12:40:00,119.3,119.43,119.21,119.27,26855.0,118.3515,118.4805,118.2622,118.3217,26855.0
2025-03-27 12:45:00,119.25,119.33,118.88,118.88,29586.0,118.3019,118.3813,117.9348,117.9348,29586.0
2025-03-27 12:50:00,118.88,119.0,118.75,118.85,41329.0,117.9348,118.0539,117.8059,117.9051,41329.0
2025-03-27 12:55:00,118.89,118.89,118.67,118.73,33675.0,117.9448,117.9448,117.7265,117.786,33675.0
2025-03-27 13:00:00,118.73,119.03,118.56,118.97,54198.0,117.786,118.0837,117.6174,118.0241,54198.0
2025-03-27 13:05:00,118.97,119.01,118.7,118.75,32818.0,118.0241,118.0638,117.7563,117.8059,32818.0
2025-03-27 13:10:00,118.75,119.01,118.69,119.01,55669.0,117.8059,118.0638,117.7464,118.0638,55669.0
2025-03-27 13:15:00,119.03,119.16,118.99,118.99,24095.0,118.0837,118.2126,118.044,118.044,24095.0
2025-03-27 13:20:00,119.01,119.09,118.98,119.04,18731.0,118.0638,118.1432,118.0341,118.0936,18731.0
2025-03-27 13:25:00,119.04,119.04,118.8,118.82,20915.0,118.0936,118.0936,117.8555,117.8753,20915.0
2025-03-27 13:30:00,118.8,119.0,118.79,118.95,31037.0,117.8555,118.0539,117.8456,118.0043,31037.0
2025-03-27 13:35:00,118.95,119.03,118.79,118.94,29056.0,118.0043,118.0837,117.8456,117.9944,29056.0
2025-03-27 13:40:00,118.92,118.98,118.84,118.84,18683.0,117.9745,118.0341,117.8952,117.8952,18683.0
2025-03-27 13:45:00,118.86,119.09,118.86,119.06,22338.0,117.915,118.1432,117.915,118.1134,22338.0
2025-03-27 13:50:00,119.09,119.13,118.77,118.78,18306.0,118.1432,118.1829,117.8257,117.8356,18306.0
2025-03-27 13:55:00,118.79,118.87,118.78,118.87,16641.0,117.8456,117.9249,117.8356,117.9249,16641.0
2025-03-27 14:00:00,118.86,119.04,118.85,119.04,30111.0,117.915,118.0936,117.9051,118.0936,30111.0
2025-03-27 14:05:00,118.99,119.27,118.99,119.13,23063.0,118.044,118.3217,118.044,118.1829,23063.0
2025-03-27 14:10:00,119.14,119.32,119.14,119.29,18547.0,118.1928,118.3713,118.1928,118.3416,18547.0
2025-03-27 14:15:00,119.29,119.38,119.12,119.2,23077.0,118.3416,118.4309,118.1729,118.2523,23077.0
2025-03-27 14:20:00,119.2,119.27,119.1,119.12,30181.0,118.2523,118.3217,118.1531,118.1729,30181.0
2025-03-27 14:25:00,119.12,119.19,119.04,119.06,28093.0,118.1729,118.2424,118.0936,118.1134,28093.0
2025-03-27 14:30:00,119.07,119.18,118.99,119.08,26185.0,118.1233,118.2325,118.044,118.1333,26185.0
2025-03-27 14:35:00,119.15,119.26,119.07,119.22,30165.0,118.2027,118.3118,118.1233,118.2721,30165.0
2025-03-27 14:40:00,119.22,119.33,119.17,119.21,21250.0,118.2721,118.3813,118.2225,118.2622,21250.0
2025-03-27 14:45:00,119.21,119.36,119.21,119.28,22345.0,118.2622,118.411,118.2622,118.3317,22345.0
2025-03-27 14:50:00,119.3,119.44,119.25,119.38,21997.0,118.3515,118.4904,118.3019,118.4309,21997.0
2025-03-27 14:55:00,119.34,119.35,118.86,118.9,26256.0,118.3912,118.4011,117.915,117.9547,26256.0
2025-03-27 15:00:00,118.92,119.07,118.89,118.96,32188.0,117.9745,118.1233,117.9448,118.0142,32188.0
2025-03-27 15:05:00,118.94,119.14,118.8,119.05,40127.0,117.9944,118.1928,117.8555,118.1035,40127.0
2025-03-27 15:10:00,119.05,119.27,119.01,119.27,31716.0,118.1035,118.3217,118.0638,118.3217,31716.0
2025-03-27 15:15:00,119.25,119.46,119.21,119.41,64854.0,118.3019,118.5102,118.2622,118.4606,64854.0
2025-03-27 15:20:00,119.39,119.61,119.37,119.51,41683.0,118.4408,118.659,118.4209,118.5598,41683.0
2025-03-27 15:25:00,119.5,119.52,119.38,119.51,38267.0,118.5499,118.5698,118.4309,118.5598,38267.0
2025-03-27 15:30:00,119.54,119.54,119.16,119.29,65194.0,118.5896,118.5896,118.2126,118.3416,65194.0
2025-03-27 15:35:00,119.33,119.33,119.01,119.16,73015.0,118.3813,118.3813,118.0638,118.2126,73015.0
2025-03-27 15:40:00,119.17,119.28,119.06,119.17,58028.0,118.2225,118.3317,118.1134,118.2225,58028.0
2025-03-27 15:45:00,119.2,119.47,119.16,119.42,160708.0,118.2523,118.5202,118.2126,118.4706,160708.0
2025-03-27 15:50:00,119.43,119.46,119.06,119.34,203317.0,118.4805,118.5102,118.1134,118.3912,203317.0
2025-03-27 15:55:00,119.37,119.42,118.93,118.99,337886.0,118.4209,118.4706,117.9844,118.044,337886.0
2025-03-28 09:30:00,118.71,118.95,118.24,118.78,81773.0,117.7662,118.0043,117.2999,117.8356,81773.0
2025-03-28 09:35:00,118.78,119.43,118.77,119.15,26091.0,117.8356,118.4805,117.8257,118.2027,26091.0
2025-03-28 09:40:00,118.98,119.1,118.05,118.08,31784.0,118.0341,118.1531,117.1114,117.1412,31784.0
2025-03-28 09:45:00,118.07,118.23,117.79,117.95,27446.0,117.1313,117.29,116.8535,117.0122,27446.0
2025-03-28 09:50:00,117.96,118.03,117.62,117.75,33172.0,117.0222,117.0916,116.6849,116.8138,33172.0
2025-03-28 09:55:00,117.72,117.74,117.41,117.59,27085.0,116.7841,116.8039,116.4765,116.6551,27085.0
2025-03-28 10:00:00,117.61,117.75,117.27,117.4,40065.0,116.6749,116.8138,116.3376,116.4666,40065.0
2025-03-28 10:05:00,117.36,117.36,116.61,116.84,37682.0,116.4269,116.4269,115.6829,115.9111,37682.0
2025-03-28 10:10:00,116.84,117.0,116.52,116.66,41967.0,115.9111,116.0698,115.5936,115.7325,41967.0
2025-03-28 10:15:00,116.63,116.91,116.47,116.51,42611.0,115.7027,115.9805,115.544,115.5837,42611.0
2025-03-28 10:20:00,116.51,116.63,116.4,116.5,77979.0,115.5837,115.7027,115.4746,115.5738,77979.0
2025-03-28 10:25:00,116.55,116.55,116.01,116.05,56871.0,115.6234,115.6234,115.0877,115.1273,56871.0
2025-03-28 10:30:00,116.05,116.34,116.01,116.17,106746.0,115.1273,115.415,115.0877,115.2464,106746.0
2025-03-28 10:35:00,116.12,116.16,115.75,116.06,51348.0,115.1968,115.2365,114.8297,115.1373,51348.0
2025-03-28 10:40:00,116.11,116.37,116.01,116.31,28940.0,115.1869,115.4448,115.0877,115.3853,28940.0
2025-03-28 10:45:00,116.32,116.36,116.09,116.09,21245.0,115.3952,115.4349,115.167,115.167,21245.0
2025-03-28 10:50:00,116.15,116.4,116.1,116.39,28486.0,115.2266,115.4746,115.1769,115.4646,28486.0
2025-03-28 10:55:00,116.36,116.41,115.97,116.01,39114.0,115.4349,115.4845,115.048,115.0877,39114.0
2025-03-28 11:00:00,115.99,115.99,115.67,115.78,28637.0,115.0678,115.0678,114.7504,114.8595,28637.0
2025-03-28 11:05:00,115.78,116.03,115.73,115.87,51882.0,114.8595,115.1075,114.8099,114.9488,51882.0
2025-03-28 11:10:00,115.88,116.18,115.87,116.09,55351.0,114.9587,115.2563,114.9488,115.167,55351.0
2025-03-28 11:15:00,116.08,116.23,115.91,116.12,64753.0,115.1571,115.3059,114.9885,115.1968,64753.0
2025-03-28 11:20:00,116.12,116.22,116.01,116.06,44885.0,115.1968,115.296,115.0877,115.1373,44885.0
2025-03-28 11:25:00,116.07,116.3,116.07,116.27,42959.0,115.1472,115.3754,115.1472,115.3456,42959.0
2025-03-28 11:30:00,116.26,116.46,116.15,116.46,27782.0,115.3357,115.5341,115.2266,115.5341,27782.0
2025-03-28 11:35:00,116.47,116.89,116.47,116.84,26901.0,115.544,115.9607,115.544,115.9111,26901.0
2025-03-28 11:40:00,116.82,116.94,116.41,116.46,41452.0,115.8912,116.0103,115.4845,115.5341,41452.0
2025-03-28 11:45:00,116.48,116.65,116.4,116.59,22315.0,115.5539,115.7226,115.4746,115.6631,22315.0
2025-03-28 11:50:00,116.55,116.58,116.37,116.41,46207.0,115.6234,115.6531,115.4448,115.4845,46207.0
2025-03-28 11:55:00,116.41,116.52,116.34,116.34,22157.0,115.4845,115.5936,115.415,115.415,22157.0
2025-03-28 12:00:00,116.32,116.51,116.31,116.42,23843.0,115.3952,115.5837,115.3853,115.4944,23843.0
2025-03-28 12:05:00,116.39,116.42,116.07,116.07,43228.0,115.4646,115.4944,115.1472,115.1472,43228.0
2025-03-28 12:10:00,116.09,116.42,116.08,116.26,77269.0,115.167,115.4944,115.1571,115.3357,77269.0
2025-03-28 12:15:00,116.29,116.3,115.98,116.01,26084.0,115.3654,115.3754,115.0579,115.0877,26084.0
2025-03-28 12:20:00,116.01,116.06,115.95,116.03,32476.0,115.0877,115.1373,115.0281,115.1075,32476.0
2025-03-28 12:25:00,116.04,116.16,115.99,116.06,22360.0,115.1174,115.2365,115.0678,115.1373,22360.0
2025-03-28 12:30:00,116.06,116.26,115.91,115.94,52241.0,115.1373,115.3357,114.9885,115.0182,52241.0
2025-03-28 12:35:00,115.96,116.05,115.9,115.96,19593.0,115.0381,115.1273,114.9785,115.0381,19593.0
2025-03-28 12:40:00,115.94,116.07,115.92,116.0,22403.0,115.0182,115.1472,114.9984,115.0777,22403.0
2025-03-28 12:45:00,116.01,116.14,115.96,116.04,11580.0,115.0877,115.2166,115.0381,115.1174,11580.0
2025-03-28 12:50:00,116.06,116.17,116.05,116.13,12164.0,115.1373,115.2464,115.1273,115.2067,12164.0
2025-03-28 12:55:00,116.12,116.14,115.74,115.8,36256.0,115.1968,115.2166,114.8198,114.8793,36256.0
2025-03-28 13:00:00,115.79,115.82,115.59,115.61,63475.0,114.8694,114.8992,114.671,114.6908,63475.0
2025-03-28 13:05:00,115.6,115.61,115.08,115.12,128498.0,114.6809,114.6908,114.1651,114.2047,128498.0
2025-03-28 13:10:00,115.09,115.11,114.63,114.66,210663.0,114.175,114.1948,113.7186,113.7484,210663.0
2025-03-28 13:15:00,114.66,115.22,114.65,115.19,87913.0,113.7484,114.3039,113.7385,114.2742,87913.0
2025-03-28 13:20:00,115.19,115.25,115.01,115.06,32572.0,114.2742,114.3337,114.0956,114.1452,32572.0
2025-03-28 13:25:00,115.08,115.08,114.78,114.89,58570.0,114.1651,114.1651,113.8674,113.9766,58570.0
2025-03-28 13:30:00,114.89,114.89,114.72,114.8,34909.0,113.9766,113.9766,113.8079,113.8873,34909.0
2025-03-28 13:35:00,114.8,115.05,114.73,114.97,42255.0,113.8873,114.1353,113.8178,114.0559,42255.0
2025-03-28 13:40:00,114.98,115.21,114.98,115.19,14836.0,114.0659,114.294,114.0659,114.2742,14836.0
2025-03-28 13:45:00,115.15,115.3,115.09,115.11,17089.0,114.2345,114.3833,114.175,114.1948,17089.0
2025-03-28 13:50:00,115.07,115.08,114.95,114.95,27003.0,114.1551,114.1651,114.0361,114.0361,27003.0
2025-03-28 13:55:00,114.96,115.26,114.96,115.26,39857.0,114.046,114.3436,114.046,114.3436,39857.0
2025-03-28 14:00:00,115.21,115.27,115.09,115.21,30865.0,114.294,114.3535,114.175,114.294,30865.0
2025-03-28 14:05:00,115.2,115.44,115.17,115.44,54590.0,114.2841,114.5222,114.2543,114.5222,54590.0
2025-03-28 14:10:00,115.45,115.57,115.41,115.47,100869.0,114.5321,114.6512,114.4924,114.552,100869.0
2025-03-28 14:15:00,115.45,115.52,115.18,115.22,59095.0,114.5321,114.6016,114.2643,114.3039,59095.0
2025-03-28 14:20:00,115.22,115.35,115.12,115.16,27026.0,114.3039,114.4329,114.2047,114.2444,27026.0
2025-03-28 14:25:00,115.14,115.24,114.97,115.17,24713.0,114.2246,114.3238,114.0559,114.2543,24713.0
2025-03-28 14:30:00,115.16,115.19,115.03,115.19,55155.0,114.2444,114.2742,114.1155,114.2742,55155.0
2025-03-28 14:35:00,115.19,115.29,115.11,115.12,28267.0,114.2742,114.3734,114.1948,114.2047,28267.0
2025-03-28 14:40:00,115.1,115.14,115.06,115.09,24834.0,114.1849,114.2246,114.1452,114.175,24834.0
2025-03-28 14:45:00,115.08,115.14,115.01,115.1,23427.0,114.1651,114.2246,114.0956,114.1849,23427.0
2025-03-28 14:50:00,115.07,115.18,115.01,115.16,48798.0,114.1551,114.2643,114.0956,114.2444,48798.0
2025-03-28 14:55:00,115.15,115.28,115.13,115.23,34703.0,114.2345,114.3635,114.2147,114.3139,34703.0
2025-03-28 15:00:00,115.23,115.32,115.12,115.12,40159.0,114.3139,114.4031,114.2047,114.2047,40159.0
2025-03-28 15:05:00,115.13,115.4,115.13,115.33,42548.0,114.2147,114.4825,114.2147,114.4131,42548.0
2025-03-28 15:10:00,115.34,115.34,115.15,115.27,38934.0,114.423,114.423,114.2345,114.3535,38934.0
2025-03-28 15:15:00,115.28,115.38,115.11,115.35,58552.0,114.3635,114.4627,114.1948,114.4329,58552.0
2025-03-28 15:20:00,115.33,115.38,115.12,115.12,88906.0,114.4131,114.4627,114.2047,114.2047,88906.0
2025-03-28 15:25:00,115.11,115.14,115.0,115.06,73402.0,114.1948,114.2246,114.0857,114.1452,73402.0
2025-03-28 15:30:00,115.06,115.15,114.76,114.84,62563.0,114.1452,114.2345,113.8476,113.927,62563.0
2025-03-28 15:35:00,114.84,115.05,114.82,114.9,95016.0,113.927,114.1353,113.9071,113.9865,95016.0
2025-03-28 15:40:00,114.9,115.2,114.89,115.17,85918.0,113.9865,114.2841,113.9766,114.2543,85918.0
2025-03-28 15:45:00,115.17,115.43,115.1,115.41,137378.0,114.2543,114.5123,114.1849,114.4924,137378.0
2025-03-28 15:50:00,115.41,115.51,115.12,115.4,155712.0,114.4924,114.5916,114.2047,114.4825,155712.0
2025-03-28 15:55:00,115.42,115.54,115.2,115.31,357170.0,114.5024,114.6214,114.2841,114.3932,357170.0
2025-03-31 09:30:00,113.71,113.98,112.88,113.42,185607.0,112.8059,113.0738,111.9825,112.5183,185607.0
2025-03-31 09:35:00,113.46,114.1,113.12,113.18,49364.0,112.5579,113.1928,112.2206,112.2802,49364.0
2025-03-31 09:40:00,113.15,113.28,112.25,112.32,76286.0,112.2504,112.3794,111.3576,111.427,76286.0
2025-03-31 09:45:00,112.32,112.79,112.18,112.48,56288.0,111.427,111.8933,111.2881,111.5857,56288.0
2025-03-31 09:50:00,112.57,113.4,112.49,113.25,40037.0,111.675,112.4984,111.5956,112.3496,40037.0
2025-03-31 09:55:00,113.17,113.67,113.07,113.48,40336.0,112.2702,112.7663,112.171,112.5778,40336.0
2025-03-31 10:00:00,113.5,114.15,113.49,114.01,25582.0,112.5976,113.2425,112.5877,113.1036,25582.0
2025-03-31 10:05:00,113.95,114.26,113.92,114.12,37496.0,113.044,113.3516,113.0143,113.2127,37496.0
2025-03-31 10:10:00,114.14,114.21,113.93,113.99,39661.0,113.2325,113.302,113.0242,113.0837,39661.0
2025-03-31 10:15:00,113.98,114.08,113.65,113.71,52080.0,113.0738,113.173,112.7464,112.8059,52080.0
2025-03-31 10:20:00,113.72,113.79,113.5,113.64,39419.0,112.8159,112.8853,112.5976,112.7365,39419.0
2025-03-31 10:25:00,113.67,113.68,113.37,113.41,27478.0,112.7663,112.7762,112.4687,112.5083,27478.0
2025-03-31 10:30:00,113.49,114.42,113.41,114.29,39616.0,112.5877,113.5103,112.5083,113.3813,39616.0
2025-03-31 10:35:00,114.29,114.29,113.94,114.19,24881.0,113.3813,113.3813,113.0341,113.2821,24881.0
2025-03-31 10:40:00,114.12,114.21,113.83,113.93,60149.0,113.2127,113.302,112.925,113.0242,60149.0
2025-03-31 10:45:00,114.03,114.36,113.91,114.18,23939.0,113.1234,113.4508,113.0044,113.2722,23939.0
2025-03-31 10:50:00,114.15,114.24,113.81,114.01,27236.0,113.2425,113.3317,112.9052,113.1036,27236.0
2025-03-31 10:55:00,114.01,114.11,113.91,114.06,16037.0,113.1036,113.2028,113.0044,113.1532,16037.0
2025-03-31 11:00:00,114.09,114.25,114.08,114.25,16615.0,113.1829,113.3417,113.173,113.3417,16615.0
2025-03-31 11:05:00,114.25,114.33,114.07,114.11,19355.0,113.3417,113.421,113.1631,113.2028,19355.0
2025-03-31 11:10:00,114.11,114.25,114.0,114.07,30937.0,113.2028,113.3417,113.0936,113.1631,30937.0
2025-03-31 11:15:00,114.05,114.27,114.05,114.25,20243.0,113.1432,113.3615,113.1432,113.3417,20243.0
2025-03-31 11:20:00,114.27,114.55,114.26,114.52,35834.0,113.3615,113.6393,113.3516,113.6095,35834.0
2025-03-31 11:25:00,114.5,114.64,114.34,114.37,31058.0,113.5897,113.7286,113.4309,113.4607,31058.0
2025-03-31 11:30:00,114.37,114.55,114.29,114.47,31668.0,113.4607,113.6393,113.3813,113.5599,31668.0
2025-03-31 11:35:00,114.5,114.72,114.46,114.66,20195.0,113.5897,113.8079,113.55,113.7484,20195.0
2025-03-31 11:40:00,114.69,114.78,114.67,114.74,16181.0,113.7782,113.8674,113.7583,113.8278,16181.0
2025-03-31 11:45:00,114.76,114.95,114.75,114.94,21833.0,113.8476,114.0361,113.8377,114.0262,21833.0
2025-03-31 11:50:00,114.97,115.04,114.82,115.03,21814.0,114.0559,114.1254,113.9071,114.1155,21814.0
2025-03-31 11:55:00,115.04,115.06,114.84,114.9,27941.0,114.1254,114.1452,113.927,113.9865,27941.0
2025-03-31 12:00:00,114.91,115.05,114.86,114.98,23202.0,113.9964,114.1353,113.9468,114.0659,23202.0
2025-03-31 12:05:00,114.98,115.0,114.65,114.67,31986.0,114.0659,114.0857,113.7385,113.7583,31986.0
2025-03-31 12:10:00,114.65,114.7,114.5,114.62,31637.0,113.7385,113.7881,113.5897,113.7087,31637.0
2025-03-31 12:15:00,114.57,115.05,114.55,115.04,21725.0,113.6591,114.1353,113.6393,114.1254,21725.0
2025-03-31 12:20:00,115.05,115.05,114.91,114.98,19553.0,114.1353,114.1353,113.9964,114.0659,19553.0
2025-03-31 12:25:00,115.0,115.44,114.99,115.43,17691.0,114.0857,114.5222,114.0758,114.5123,17691.0
2025-03-31 12:30:00,115.39,115.39,115.07,115.23,15418.0,114.4726,114.4726,114.1551,114.3139,15418.0
2025-03-31 12:35:00,115.26,115.44,115.2,115.44,17475.0,114.3436,114.5222,114.2841,114.5222,17475.0
2025-03-31 12:40:00,115.42,115.45,115.28,115.34,33172.0,114.5024,114.5321,114.3635,114.423,33172.0
2025-03-31 12:45:00,115.32,115.53,115.31,115.52,28820.0,114.4031,114.6115,114.3932,114.6016,28820.0
2025-03-31 12:50:00,115.52,115.65,115.43,115.61,18755.0,114.6016,114.7305,114.5123,114.6908,18755.0
2025-03-31 12:55:00,115.61,115.61,115.28,115.3,32133.0,114.6908,114.6908,114.3635,114.3833,32133.0
2025-03-31 13:00:00,115.29,115.44,115.19,115.42,19273.0,114.3734,114.5222,114.2742,114.5024,19273.0
2025-03-31 13:05:00,115.42,115.68,115.39,115.63,29372.0,114.5024,114.7603,114.4726,114.7107,29372.0
2025-03-31 13:10:00,115.66,115.73,115.59,115.7,11944.0,114.7404,114.8099,114.671,114.7801,11944.0
2025-03-31 13:15:00,115.71,115.71,115.28,115.3,19072.0,114.79,114.79,114.3635,114.3833,19072.0
2025-03-31 13:20:00,115.27,115.27,114.96,115.09,36775.0,114.3535,114.3535,114.046,114.175,36775.0
2025-03-31 13:25:00,115.09,115.3,115.05,115.3,40612.0,114.175,114.3833,114.1353,114.3833,40612.0
2025-03-31 13:30:00,115.29,115.3,115.1,115.2,23562.0,114.3734,114.3833,114.1849,114.2841,23562.0
2025-03-31 13:35:00,115.19,115.35,115.1,115.27,54028.0,114.2742,114.4329,114.1849,114.3535,54028.0
2025-03-31 13:40:00,115.24,115.27,114.98,114.99,25884.0,114.3238,114.3535,114.0659,114.0758,25884.0
2025-03-31 13:45:00,114.98,115.01,114.84,114.86,26153.0,114.0659,114.0956,113.927,113.9468,26153.0
2025-03-31 13:50:00,114.88,115.15,114.87,115.14,22249.0,113.9666,114.2345,113.9567,114.2246,22249.0
2025-03-31 13:55:00,115.13,115.14,114.94,114.96,18653.0,114.2147,114.2246,114.0262,114.046,18653.0
2025-03-31 14:00:00,114.98,115.51,114.96,115.47,29122.0,114.0659,114.5916,114.046,114.552,29122.0
2025-03-31 14:05:00,115.46,116.06,115.44,116.03,30590.0,114.542,115.1373,114.5222,115.1075,30590.0
2025-03-31 14:10:00,116.05,116.36,116.05,116.13,45402.0,115.1273,115.4349,115.1273,115.2067,45402.0
2025-03-31 14:15:00,116.14,116.24,115.97,116.17,56273.0,115.2166,115.3158,115.048,115.2464,56273.0
2025-03-31 14:20:00,116.19,116.22,115.88,115.97,40745.0,115.2662,115.296,114.9587,115.048,40745.0
2025-03-31 14:25:00,115.98,116.09,115.87,116.07,30957.0,115.0579,115.167,114.9488,115.1472,30957.0
2025-03-31 14:30:00,116.07,116.34,116.02,116.27,44812.0,115.1472,115.415,115.0976,115.3456,44812.0
2025-03-31 14:35:00,116.28,116.35,116.14,116.16,49691.0,115.3555,115.425,115.2166,115.2365,49691.0
2025-03-31 14:40:00,116.17,116.51,116.07,116.4,68845.0,115.2464,115.5837,115.1472,115.4746,68845.0
2025-03-31 14:45:00,116.41,116.43,115.95,116.23,38244.0,115.4845,115.5043,115.0281,115.3059,38244.0
2025-03-31 14:50:00,116.22,116.41,116.22,116.31,31160.0,115.296,115.4845,115.296,115.3853,31160.0
2025-03-31 14:55:00,116.32,116.33,116.03,116.04,26069.0,115.3952,115.4051,115.1075,115.1174,26069.0
2025-03-31 15:00:00,116.05,116.27,116.04,116.26,42435.0,115.1273,115.3456,115.1174,115.3357,42435.0
2025-03-31 15:05:00,116.27,116.39,116.2,116.38,33435.0,115.3456,115.4646,115.2762,115.4547,33435.0
2025-03-31 15:10:00,116.36,116.64,116.25,116.44,53996.0,115.4349,115.7127,115.3258,115.5142,53996.0
2025-03-31 15:15:00,116.42,116.62,116.41,116.5,50433.0,115.4944,115.6928,115.4845,115.5738,50433.0
2025-03-31 15:20:00,116.52,116.76,116.51,116.57,66143.0,115.5936,115.8317,115.5837,115.6432,66143.0
2025-03-31 15:25:00,116.54,116.54,116.12,116.2,41416.0,115.6134,115.6134,115.1968,115.2762,41416.0
2025-03-31 15:30:00,116.17,116.58,116.14,116.56,58337.0,115.2464,115.6531,115.2166,115.6333,58337.0
2025-03-31 15:35:00,116.54,116.57,116.27,116.46,53259.0,115.6134,115.6432,115.3456,115.5341,53259.0
2025-03-31 15:40:00,116.46,117.03,116.46,116.59,71460.0,115.5341,116.0996,115.5341,115.6631,71460.0
2025-03-31 15:45:00,116.54,116.71,116.42,116.54,57718.0,115.6134,115.7821,115.4944,115.6134,57718.0
2025-03-31 15:50:00,116.51,116.6,116.06,116.48,126957.0,115.5837,115.673,115.1373,115.5539,126957.0
2025-03-31 15:55:00,116.5,116.88,116.41,116.69,370918.0,115.5738,115.9507,115.4845,115.7623,370918.0
2025-04-01 09:30:00,116.2,116.2,115.33,115.74,96413.0,115.2762,115.2762,114.4131,114.8198,96413.0
2025-04-01 09:35:00,115.77,115.87,114.73,114.86,81942.0,114.8496,114.9488,113.8178,113.9468,81942.0
2025-04-01 09:40:00,114.88,115.28,114.64,114.71,79738.0,113.9666,114.3635,113.7286,113.798,79738.0
2025-04-01 09:45:00,114.71,115.48,114.69,115.46,31829.0,113.798,114.5619,113.7782,114.542,31829.0
2025-04-01 09:50:00,115.48,115.68,115.37,115.46,34978.0,114.5619,114.7603,114.4528,114.542,34978.0
2025-04-01 09:55:00,115.5,115.5,114.82,114.9,45632.0,114.5817,114.5817,113.9071,113.9865,45632.0
2025-04-01 10:00:00,114.87,115.05,114.04,114.08,78846.0,113.9567,114.1353,113.1333,113.173,78846.0
2025-04-01 10:05:00,114.09,114.37,113.87,114.12,80292.0,113.1829,113.4607,112.9647,113.2127,80292.0
2025-04-01 10:10:00,114.1,114.24,113.53,113.55,83169.0,113.1928,113.3317,112.6274,112.6472,83169.0
2025-04-01 10:15:00,113.55,114.05,113.55,113.85,80069.0,112.6472,113.1432,112.6472,112.9448,80069.0
2025-04-01 10:20:00,113.84,114.03,113.64,113.87,93648.0,112.9349,113.1234,112.7365,112.9647,93648.0
2025-04-01 10:25:00,113.87,114.29,113.87,114.09,54883.0,112.9647,113.3813,112.9647,113.1829,54883.0
2025-04-01 10:30:00,114.06,114.3,114.05,114.29,48799.0,113.1532,113.3913,113.1432,113.3813,48799.0
2025-04-01 10:35:00,114.33,114.74,114.24,114.52,58376.0,113.421,113.8278,113.3317,113.6095,58376.0
2025-04-01 10:40:00,114.48,115.2,114.46,114.88,28152.0,113.5698,114.2841,113.55,113.9666,28152.0
2025-04-01 10:45:00,114.89,115.01,114.77,114.99,35656.0,113.9766,114.0956,113.8575,114.0758,35656.0
2025-04-01 10:50:00,114.98,115.47,114.97,115.44,75686.0,114.0659,114.552,114.0559,114.5222,75686.0
2025-04-01 10:55:00,115.41,115.56,115.23,115.51,42848.0,114.4924,114.6412,114.3139,114.5916,42848.0
2025-04-01 11:00:00,115.53,115.72,115.42,115.66,43930.0,114.6115,114.8,114.5024,114.7404,43930.0
2025-04-01 11:05:00,115.62,115.84,115.62,115.74,31372.0,114.7008,114.919,114.7008,114.8198,31372.0
2025-04-01 11:10:00,115.69,116.09,115.62,116.07,52671.0,114.7702,115.167,114.7008,115.1472,52671.0
2025-04-01 11:15:00,116.06,116.36,116.04,116.24,56214.0,115.1373,115.4349,115.1174,115.3158,56214.0
2025-04-01 11:20:00,116.21,116.35,115.93,116.3,70413.0,115.2861,115.425,115.0083,115.3754,70413.0
2025-04-01 11:25:00,116.3,116.36,115.86,115.86,40327.0,115.3754,115.4349,114.9389,114.9389,40327.0
2025-04-01 11:30:00,115.86,115.93,115.71,115.86,38650.0,114.9389,115.0083,114.79,114.9389,38650.0
2025-04-01 11:35:00,115.86,115.89,115.7,115.86,35960.0,114.9389,114.9686,114.7801,114.9389,35960.0
2025-04-01 11:40:00,115.85,115.91,115.72,115.86,24983.0,114.9289,114.9885,114.8,114.9389,24983.0
2025-04-01 11:45:00,115.87,116.05,115.86,116.03,44237.0,114.9488,115.1273,114.9389,115.1075,44237.0
2025-04-01 11:50:00,116.06,116.28,116.0,116.21,140843.0,115.1373,115.3555,115.0777,115.2861,140843.0
2025-04-01 11:55:00,116.23,116.34,116.18,116.27,28452.0,115.3059,115.415,115.2563,115.3456,28452.0
2025-04-01 12:00:00,116.25,116.61,116.22,116.47,29482.0,115.3258,115.6829,115.296,115.544,29482.0
2025-04-01 12:05:00,116.48,116.58,116.41,116.54,24028.0,115.5539,115.6531,115.4845,115.6134,24028.0
2025-04-01 12:10:00,116.56,116.7,116.54,116.61,16688.0,115.6333,115.7722,115.6134,115.6829,16688.0
2025-04-01 12:15:00,116.61,116.88,116.58,116.68,17238.0,115.6829,115.9507,115.6531,115.7523,17238.0
2025-04-01 12:20:00,116.7,116.76,116.51,116.57,14732.0,115.7722,115.8317,115.5837,115.6432,14732.0
2025-04-01 12:25:00,116.56,116.57,116.02,116.04,38426.0,115.6333,115.6432,115.0976,115.1174,38426.0
2025-04-01 12:30:00,116.04,116.12,115.8,115.9,31994.0,115.1174,115.1968,114.8793,114.9785,31994.0
2025-04-01 12:35:00,115.9,115.97,115.6,115.66,33272.0,114.9785,115.048,114.6809,114.7404,33272.0
2025-04-01 12:40:00,115.66,115.88,115.62,115.71,22580.0,114.7404,114.9587,114.7008,114.79,22580.0
2025-04-01 12:45:00,115.72,115.83,115.68,115.8,17294.0,114.8,114.9091,114.7603,114.8793,17294.0
2025-04-01 12:50:00,115.78,116.14,115.76,115.97,19737.0,114.8595,115.2166,114.8397,115.048,19737.0
2025-04-01 12:55:00,115.96,116.07,115.91,115.93,28029.0,115.0381,115.1472,114.9885,115.0083,28029.0
2025-04-01 13:00:00,115.91,116.03,115.89,115.98,23450.0,114.9885,115.1075,114.9686,115.0579,23450.0
2025-04-01 13:05:00,116.0,116.0,115.74,115.82,14043.0,115.0777,115.0777,114.8198,114.8992,14043.0
2025-04-01 13:10:00,115.78,115.83,115.68,115.83,24656.0,114.8595,114.9091,114.7603,114.9091,24656.0
2025-04-01 13:15:00,115.81,115.86,115.58,115.6,13814.0,114.8893,114.9389,114.6611,114.6809,13814.0
2025-04-01 13:20:00,115.62,115.66,115.49,115.51,23580.0,114.7008,114.7404,114.5718,114.5916,23580.0
2025-04-01 13:25:00,115.51,115.61,115.35,115.41,18818.0,114.5916,114.6908,114.4329,114.4924,18818.0
2025-04-01 13:30:00,115.39,115.57,115.33,115.37,30027.0,114.4726,114.6512,114.4131,114.4528,30027.0
2025-04-01 13:35:00,115.37,115.45,115.36,115.42,21824.0,114.4528,114.5321,114.4428,114.5024,21824.0
2025-04-01 13:40:00,115.42,115.61,115.29,115.29,23787.0,114.5024,114.6908,114.3734,114.3734,23787.0
2025-04-01 13:45:00,115.32,115.54,115.31,115.51,13207.0,114.4031,114.6214,114.3932,114.5916,13207.0
2025-04-01 13:50:00,115.5,115.6,115.4,115.45,30983.0,114.5817,114.6809,114.4825,114.5321,30983.0
2025-04-01 13:55:00,115.45,115.46,115.32,115.39,18867.0,114.5321,114.542,114.4031,114.4726,18867.0
2025-04-01 14:00:00,115.4,115.44,115.05,115.09,24610.0,114.4825,114.5222,114.1353,114.175,24610.0
2025-04-01 14:05:00,115.12,115.15,114.85,114.85,22403.0,114.2047,114.2345,113.9369,113.9369,22403.0
2025-04-01 14:10:00,114.85,114.97,114.77,114.91,16626.0,113.9369,114.0559,113.8575,113.9964,16626.0
2025-04-01 14:15:00,114.89,114.91,114.57,114.61,22640.0,113.9766,113.9964,113.6591,113.6988,22640.0
2025-04-01 14:20:00,114.61,114.66,114.53,114.53,20445.0,113.6988,113.7484,113.6194,113.6194,20445.0
2025-04-01 14:25:00,114.53,114.79,114.52,114.75,83075.0,113.6194,113.8774,113.6095,113.8377,83075.0
2025-04-01 14:30:00,114.71,114.83,114.67,114.72,49355.0,113.798,113.917,113.7583,113.8079,49355.0
2025-04-01 14:35:00,114.72,114.79,114.59,114.61,34326.0,113.8079,113.8774,113.679,113.6988,34326.0
2025-04-01 14:40:00,114.63,114.83,114.63,114.82,17288.0,113.7186,113.917,113.7186,113.9071,17288.0
2025-04-01 14:45:00,114.8,114.86,114.74,114.76,16968.0,113.8873,113.9468,113.8278,113.8476,16968.0
2025-04-01 14:50:00,114.76,115.02,114.73,115.01,30484.0,113.8476,114.1055,113.8178,114.0956,30484.0
2025-04-01 14:55:00,115.02,115.29,115.01,115.23,48462.0,114.1055,114.3734,114.0956,114.3139,48462.0
2025-04-01 15:00:00,115.19,115.77,115.15,115.29,37229.0,114.2742,114.8496,114.2345,114.3734,37229.0
2025-04-01 15:05:00,115.29,115.42,115.23,115.27,27603.0,114.3734,114.5024,114.3139,114.3535,27603.0
2025-04-01 15:10:00,115.25,115.36,115.15,115.32,43757.0,114.3337,114.4428,114.2345,114.4031,43757.0
2025-04-01 15:15:00,115.33,115.54,115.32,115.52,56580.0,114.4131,114.6214,114.4031,114.6016,56580.0
2025-04-01 15:20:00,115.51,115.71,115.45,115.69,40365.0,114.5916,114.79,114.5321,114.7702,40365.0
2025-04-01 15:25:00,115.69,115.78,115.61,115.61,34259.0,114.7702,114.8595,114.6908,114.6908,34259.0
2025-04-01 15:30:00,115.59,115.86,115.49,115.67,64888.0,114.671,114.9389,114.5718,114.7504,64888.0
2025-04-01 15:35:00,115.67,115.83,115.57,115.71,45082.0,114.7504,114.9091,114.6512,114.79,45082.0
2025-04-01 15:40:00,115.7,115.82,115.68,115.81,43970.0,114.7801,114.8992,114.7603,114.8893,43970.0
2025-04-01 15:45:00,115.79,116.01,115.75,115.96,51731.0,114.8694,115.0877,114.8297,115.0381,51731.0
2025-04-01 15:50:00,115.99,116.05,115.74,115.97,126964.0,115.0678,115.1273,114.8198,115.048,126964.0
2025-04-01 15:55:00,115.98,116.11,115.6,115.7,645431.0,115.0579,115.1869,114.6809,114.7801,645431.0
2025-04-02 09:30:00,113.97,115.81,113.88,115.64,168597.0,113.0639,114.8893,112.9746,114.7206,168597.0
2025-04-02 09:35:00,115.58,116.11,115.36,116.09,81179.0,114.6611,115.1869,114.4428,115.167,81179.0
2025-04-02 09:40:00,115.98,116.24,115.7,116.14,84353.0,115.0579,115.3158,114.7801,115.2166,84353.0
2025-04-02 09:45:00,116.17,116.66,116.12,116.61,151337.0,115.2464,115.7325,115.1968,115.6829,151337.0
2025-04-02 09:50:00,116.66,117.34,116.66,116.84,101205.0,115.7325,116.4071,115.7325,115.9111,101205.0
2025-04-02 09:55:00,116.8,116.95,116.62,116.68,61528.0,115.8714,116.0202,115.6928,115.7523,61528.0
2025-04-02 10:00:00,116.67,117.43,116.54,117.31,86547.0,115.7424,116.4964,115.6134,116.3773,86547.0
2025-04-02 10:05:00,117.32,117.39,116.98,117.16,114970.0,116.3872,116.4567,116.05,116.2285,114970.0
2025-04-02 10:10:00,117.16,117.22,116.68,116.84,78597.0,116.2285,116.288,115.7523,115.9111,78597.0
2025-04-02 10:15:00,116.9,117.03,116.69,116.98,50830.0,115.9706,116.0996,115.7623,116.05,50830.0
2025-04-02 10:20:00,116.93,117.35,116.8,117.3,48474.0,116.0003,116.417,115.8714,116.3674,48474.0
2025-04-02 10:25:00,117.32,117.66,117.14,117.62,49546.0,116.3872,116.7245,116.2087,116.6849,49546.0
2025-04-02 10:30:00,117.6,118.27,117.55,118.25,141076.0,116.665,117.3297,116.6154,117.3099,141076.0
2025-04-02 10:35:00,118.21,118.21,117.89,118.13,82984.0,117.2702,117.2702,116.9527,117.1908,82984.0
2025-04-02 10:40:00,118.13,118.22,117.92,118.14,34840.0,117.1908,117.2801,116.9825,117.2007,34840.0
2025-04-02 10:45:00,118.11,118.27,118.1,118.17,38457.0,117.171,117.3297,117.161,117.2305,38457.0
2025-04-02 10:50:00,118.17,118.35,118.1,118.26,32872.0,117.2305,117.4091,117.161,117.3198,32872.0
2025-04-02 10:55:00,118.22,118.73,118.17,118.51,66989.0,117.2801,117.786,117.2305,117.5678,66989.0
2025-04-02 11:00:00,118.51,118.55,118.24,118.48,83483.0,117.5678,117.6075,117.2999,117.538,83483.0
2025-04-02 11:05:00,118.47,118.54,118.33,118.54,47822.0,117.5281,117.5975,117.3892,117.5975,47822.0
2025-04-02 11:10:00,118.53,118.55,118.18,118.21,83138.0,117.5876,117.6075,117.2404,117.2702,83138.0
2025-04-02 11:15:00,118.19,118.55,117.99,118.55,61314.0,117.2503,117.6075,117.0519,117.6075,61314.0
2025-04-02 11:20:00,118.54,118.84,118.49,118.77,63281.0,117.5975,117.8952,117.5479,117.8257,63281.0
2025-04-02 11:25:00,118.77,119.05,118.7,118.91,83915.0,117.8257,118.1035,117.7563,117.9646,83915.0
2025-04-02 11:30:00,118.91,119.09,118.77,119.03,54806.0,117.9646,118.1432,117.8257,118.0837,54806.0
2025-04-02 11:35:00,119.03,119.07,118.9,119.02,48777.0,118.0837,118.1233,117.9547,118.0737,48777.0
2025-04-02 11:40:00,119.02,119.1,118.94,119.02,84637.0,118.0737,118.1531,117.9944,118.0737,84637.0
2025-04-02 11:45:00,119.0,119.02,118.65,118.84,90126.0,118.0539,118.0737,117.7067,117.8952,90126.0
2025-04-02 11:50:00,118.84,118.92,118.61,118.75,61532.0,117.8952,117.9745,117.667,117.8059,61532.0
2025-04-02 11:55:00,118.76,119.06,118.69,118.94,36869.0,117.8158,118.1134,117.7464,117.9944,36869.0
2025-04-02 12:00:00,118.91,118.91,118.75,118.82,30226.0,117.9646,117.9646,117.8059,117.8753,30226.0
2025-04-02 12:05:00,118.82,118.89,118.71,118.79,33224.0,117.8753,117.9448,117.7662,117.8456,33224.0
2025-04-02 12:10:00,118.8,119.05,118.73,119.05,40665.0,117.8555,118.1035,117.786,118.1035,40665.0
2025-04-02 12:15:00,119.06,119.29,119.04,119.29,39246.0,118.1134,118.3416,118.0936,118.3416,39246.0
2025-04-02 12:20:00,119.3,119.41,119.22,119.31,32584.0,118.3515,118.4606,118.2721,118.3614,32584.0
2025-04-02 12:25:00,119.3,119.3,118.95,119.15,34328.0,118.3515,118.3515,118.0043,118.2027,34328.0
2025-04-02 12:30:00,119.14,119.16,119.02,119.07,43561.0,118.1928,118.2126,118.0737,118.1233,43561.0
2025-04-02 12:35:00,119.08,119.08,118.8,119.02,53204.0,118.1333,118.1333,117.8555,118.0737,53204.0
2025-04-02 12:40:00,119.02,119.19,118.96,119.19,22447.0,118.0737,118.2424,118.0142,118.2424,22447.0
2025-04-02 12:45:00,119.19,119.6,119.12,119.54,33170.0,118.2424,118.6491,118.1729,118.5896,33170.0
2025-04-02 12:50:00,119.52,119.75,119.43,119.53,45313.0,118.5698,118.7979,118.4805,118.5797,45313.0
2025-04-02 12:55:00,119.51,119.62,119.38,119.57,29353.0,118.5598,118.669,118.4309,118.6194,29353.0
2025-04-02 13:00:00,119.58,119.79,119.57,119.79,26273.0,118.6293,118.8376,118.6194,118.8376,26273.0
2025-04-02 13:05:00,119.77,120.14,119.77,120.08,64764.0,118.8178,119.1848,118.8178,119.1253,64764.0
2025-04-02 13:10:00,120.08,120.35,120.06,120.22,72682.0,119.1253,119.3932,119.1055,119.2642,72682.0
2025-04-02 13:15:00,120.22,120.25,120.01,120.01,48224.0,119.2642,119.294,119.0559,119.0559,48224.0
2025-04-02 13:20:00,120.01,120.08,119.83,119.95,47545.0,119.0559,119.1253,118.8773,118.9963,47545.0
2025-04-02 13:25:00,119.95,120.0,119.78,119.84,29861.0,118.9963,119.0459,118.8277,118.8872,29861.0
2025-04-02 13:30:00,119.84,119.84,119.54,119.62,57295.0,118.8872,118.8872,118.5896,118.669,57295.0
2025-04-02 13:35:00,119.63,119.66,119.46,119.55,55888.0,118.6789,118.7086,118.5102,118.5995,55888.0
2025-04-02 13:40:00,119.56,119.57,118.81,118.92,141240.0,118.6094,118.6194,117.8654,117.9745,141240.0
2025-04-02 13:45:00,118.9,118.9,118.52,118.63,87909.0,117.9547,117.9547,117.5777,117.6868,87909.0
2025-04-02 13:50:00,118.64,118.72,118.39,118.66,33857.0,117.6968,117.7761,117.4487,117.7166,33857.0
2025-04-02 13:55:00,118.64,118.8,118.6,118.69,23597.0,117.6968,117.8555,117.6571,117.7464,23597.0
2025-04-02 14:00:00,118.67,118.8,118.5,118.53,38412.0,117.7265,117.8555,117.5579,117.5876,38412.0
2025-04-02 14:05:00,118.52,118.54,118.26,118.47,27302.0,117.5777,117.5975,117.3198,117.5281,27302.0
2025-04-02 14:10:00,118.48,118.71,118.36,118.53,50267.0,117.538,117.7662,117.419,117.5876,50267.0
2025-04-02 14:15:00,118.51,118.53,118.3,118.34,28047.0,117.5678,117.5876,117.3595,117.3991,28047.0
2025-04-02 14:20:00,118.33,118.37,118.03,118.09,47489.0,117.3892,117.4289,117.0916,117.1511,47489.0
2025-04-02 14:25:00,118.09,118.12,117.64,117.64,40326.0,117.1511,117.1809,116.7047,116.7047,40326.0
2025-04-02 14:30:00,117.63,118.19,117.58,118.19,44288.0,116.6948,117.2503,116.6452,117.2503,44288.0
2025-04-02 14:35:00,118.18,118.62,118.09,118.6,44987.0,117.2404,117.6769,117.1511,117.6571,44987.0
2025-04-02 14:40:00,118.6,118.75,118.46,118.55,42052.0,117.6571,117.8059,117.5182,117.6075,42052.0
2025-04-02 14:45:00,118.54,118.62,118.41,118.58,41280.0,117.5975,117.6769,117.4686,117.6372,41280.0
2025-04-02 14:50:00,118.56,118.56,118.32,118.47,23285.0,117.6174,117.6174,117.3793,117.5281,23285.0
2025-04-02 14:55:00,118.45,118.47,117.97,117.98,43239.0,117.5083,117.5281,117.0321,117.042,43239.0
2025-04-02 15:00:00,117.99,118.54,117.99,118.53,52451.0,117.0519,117.5975,117.0519,117.5876,52451.0
2025-04-02 15:05:00,118.54,118.6,118.4,118.47,61276.0,117.5975,117.6571,117.4587,117.5281,61276.0
2025-04-02 15:10:00,118.45,118.54,118.3,118.38,42693.0,117.5083,117.5975,117.3595,117.4388,42693.0
2025-04-02 15:15:00,118.35,118.49,118.2,118.35,40530.0,117.4091,117.5479,117.2603,117.4091,40530.0
2025-04-02 15:20:00,118.36,118.81,118.33,118.73,53181.0,117.419,117.8654,117.3892,117.786,53181.0
2025-04-02 15:25:00,118.75,118.83,118.55,118.79,44293.0,117.8059,117.8852,117.6075,117.8456,44293.0
2025-04-02 15:30:00,118.74,119.0,118.57,118.89,68765.0,117.796,118.0539,117.6273,117.9448,68765.0
2025-04-02 15:35:00,118.89,119.04,118.74,118.87,65762.0,117.9448,118.0936,117.796,117.9249,65762.0
2025-04-02 15:40:00,118.88,119.23,118.81,119.18,56044.0,117.9348,118.2821,117.8654,118.2325,56044.0
2025-04-02 15:45:00,119.2,119.48,119.15,119.47,75517.0,118.2523,118.5301,118.2027,118.5202,75517.0
2025-04-02 15:50:00,119.44,119.47,119.16,119.31,143490.0,118.4904,118.5202,118.2126,118.3614,143490.0
2025-04-02 15:55:00,119.29,119.41,119.13,119.24,453175.0,118.3416,118.4606,118.1829,118.292,453175.0
2025-04-03 09:30:00,109.59,111.39,108.81,109.86,716776.0,108.7187,110.5044,107.9449,108.9866,716776.0
2025-04-03 09:35:00,109.86,110.19,109.32,109.86,152844.0,108.9866,109.3139,108.4509,108.9866,152844.0
2025-04-03 09:40:00,109.88,110.25,109.2,109.22,231252.0,109.0064,109.3735,108.3318,108.3516,231252.0
2025-04-03 09:45:00,109.23,109.64,108.64,108.72,153974.0,108.3616,108.7683,107.7763,107.8556,153974.0
2025-04-03 09:50:00,108.72,109.12,108.53,108.69,212253.0,107.8556,108.2524,107.6671,107.8259,212253.0
2025-04-03 09:55:00,108.69,108.74,107.81,108.32,151874.0,107.8259,107.8755,106.9529,107.4588,151874.0
2025-04-03 10:00:00,108.22,108.6,107.68,107.73,136786.0,107.3596,107.7366,106.8239,106.8735,136786.0
2025-04-03 10:05:00,107.73,107.96,107.46,107.48,124615.0,106.8735,107.1017,106.6056,106.6255,124615.0
2025-04-03 10:10:00,107.47,107.62,106.88,107.27,163225.0,106.6156,106.7644,106.0303,106.4172,163225.0
2025-04-03 10:15:00,107.27,107.79,107.18,107.51,155788.0,106.4172,106.933,106.3279,106.6552,155788.0
2025-04-03 10:20:00,107.5,107.86,107.32,107.54,122228.0,106.6453,107.0025,106.4668,106.685,122228.0
2025-04-03 10:25:00,107.5,108.13,107.47,107.97,118371.0,106.6453,107.2703,106.6156,107.1116,118371.0
2025-04-03 10:30:00,107.97,108.68,107.9,108.37,147844.0,107.1116,107.8159,107.0421,107.5084,147844.0
2025-04-03 10:35:00,108.34,108.45,107.61,107.82,77531.0,107.4786,107.5878,106.7544,106.9628,77531.0
2025-04-03 10:40:00,107.83,108.06,107.45,108.01,108610.0,106.9727,107.2009,106.5957,107.1513,108610.0
2025-04-03 10:45:00,108.01,108.17,107.67,107.83,100529.0,107.1513,107.31,106.814,106.9727,100529.0
2025-04-03 10:50:00,107.83,108.22,107.81,108.0,84113.0,106.9727,107.3596,106.9529,107.1413,84113.0
2025-04-03 10:55:00,108.02,108.11,107.58,107.69,95203.0,107.1612,107.2505,106.7247,106.8338,95203.0
2025-04-03 11:00:00,107.64,108.03,107.58,108.0,85705.0,106.7842,107.1711,106.7247,107.1413,85705.0
2025-04-03 11:05:00,108.0,108.0,107.53,107.63,135837.0,107.1413,107.1413,106.6751,106.7743,135837.0
2025-04-03 11:10:00,107.63,108.58,107.53,107.98,128922.0,106.7743,107.7167,106.6751,107.1215,128922.0
2025-04-03 11:15:00,107.95,108.52,107.95,108.45,106396.0,107.0917,107.6572,107.0917,107.5878,106396.0
2025-04-03 11:20:00,108.4,108.86,108.01,108.83,110666.0,107.5382,107.9945,107.1513,107.9647,110666.0
2025-04-03 11:25:00,108.83,109.03,108.57,108.9,128314.0,107.9647,108.1632,107.7068,108.0342,128314.0
2025-04-03 11:30:00,108.9,109.14,108.75,109.11,150835.0,108.0342,108.2723,107.8854,108.2425,150835.0
2025-04-03 11:35:00,109.11,109.64,108.77,109.59,111891.0,108.2425,108.7683,107.9052,108.7187,111891.0
2025-04-03 11:40:00,109.6,109.94,109.57,109.81,151370.0,108.7286,109.0659,108.6989,108.937,151370.0
2025-04-03 11:45:00,109.8,109.87,109.16,109.46,96523.0,108.927,108.9965,108.2921,108.5897,96523.0
2025-04-03 11:50:00,109.44,109.8,109.31,109.77,92705.0,108.5699,108.927,108.4409,108.8973,92705.0
2025-04-03 11:55:00,109.81,110.19,109.7,109.8,58742.0,108.937,109.3139,108.8278,108.927,58742.0
2025-04-03 12:00:00,109.79,110.37,109.69,110.26,83113.0,108.9171,109.4925,108.8179,109.3834,83113.0
2025-04-03 12:05:00,110.27,110.56,110.13,110.16,54080.0,109.3933,109.681,109.2544,109.2842,54080.0
2025-04-03 12:10:00,110.17,110.76,110.07,110.64,66044.0,109.2941,109.8794,109.1949,109.7604,66044.0
2025-04-03 12:15:00,110.66,110.75,110.34,110.49,53303.0,109.7802,109.8695,109.4627,109.6116,53303.0
2025-04-03 12:20:00,110.48,110.75,110.31,110.73,80678.0,109.6016,109.8695,109.433,109.8496,80678.0
2025-04-03 12:25:00,110.71,110.98,110.41,110.96,73448.0,109.8298,110.0977,109.5322,110.0778,73448.0
2025-04-03 12:30:00,110.97,111.09,110.28,110.31,51821.0,110.0877,110.2068,109.4032,109.433,51821.0
2025-04-03 12:35:00,110.31,110.4,110.14,110.38,46807.0,109.433,109.5223,109.2643,109.5024,46807.0
2025-04-03 12:40:00,110.4,111.06,110.4,110.66,38684.0,109.5223,110.177,109.5223,109.7802,38684.0
2025-04-03 12:45:00,110.67,110.68,110.33,110.48,30572.0,109.7901,109.8,109.4528,109.6016,30572.0
2025-04-03 12:50:00,110.38,110.38,109.99,110.16,36894.0,109.5024,109.5024,109.1155,109.2842,36894.0
2025-04-03 12:55:00,110.14,110.36,110.09,110.2,48342.0,109.2643,109.4826,109.2147,109.3239,48342.0
2025-04-03 13:00:00,110.2,110.3,109.96,110.15,48758.0,109.3239,109.4231,109.0858,109.2743,48758.0
2025-04-03 13:05:00,110.18,110.55,110.16,110.26,33689.0,109.304,109.6711,109.2842,109.3834,33689.0
2025-04-03 13:10:00,110.26,110.39,110.16,110.29,39648.0,109.3834,109.5123,109.2842,109.4131,39648.0
2025-04-03 13:15:00,110.27,110.41,110.17,110.19,20580.0,109.3933,109.5322,109.2941,109.3139,20580.0
2025-04-03 13:20:00,110.22,110.27,109.73,109.8,43602.0,109.3437,109.3933,108.8576,108.927,43602.0
2025-04-03 13:25:00,109.8,110.39,109.79,110.13,63748.0,108.927,109.5123,108.9171,109.2544,63748.0
2025-04-03 13:30:00,110.12,110.31,110.09,110.23,46297.0,109.2445,109.433,109.2147,109.3536,46297.0
2025-04-03 13:35:00,110.23,110.58,110.23,110.43,32795.0,109.3536,109.7008,109.3536,109.552,32795.0
2025-04-03 13:40:00,110.41,110.53,110.17,110.47,29987.0,109.5322,109.6512,109.2941,109.5917,29987.0
2025-04-03 13:45:00,110.47,110.58,110.26,110.33,38867.0,109.5917,109.7008,109.3834,109.4528,38867.0
2025-04-03 13:50:00,110.33,110.38,110.18,110.35,81929.0,109.4528,109.5024,109.304,109.4727,81929.0
2025-04-03 13:55:00,110.32,110.32,109.88,109.9,54434.0,109.4429,109.4429,109.0064,109.0262,54434.0
2025-04-03 14:00:00,109.91,110.0,109.48,109.48,52837.0,109.0362,109.1254,108.6096,108.6096,52837.0
2025-04-03 14:05:00,109.5,109.52,109.16,109.3,55896.0,108.6294,108.6493,108.2921,108.431,55896.0
2025-04-03 14:10:00,109.29,109.31,109.02,109.04,31653.0,108.4211,108.4409,108.1532,108.1731,31653.0
2025-04-03 14:15:00,109.03,109.11,108.89,109.04,40386.0,108.1632,108.2425,108.0243,108.1731,40386.0
2025-04-03 14:20:00,109.05,109.21,108.93,108.93,41696.0,108.183,108.3417,108.064,108.064,41696.0
2025-04-03 14:25:00,108.93,109.11,108.84,108.93,49747.0,108.064,108.2425,107.9747,108.064,49747.0
2025-04-03 14:30:00,108.93,109.56,108.81,109.21,97216.0,108.064,108.6889,107.9449,108.3417,97216.0
2025-04-03 14:35:00,109.2,109.46,109.17,109.33,59876.0,108.3318,108.5897,108.302,108.4608,59876.0
2025-04-03 14:40:00,109.32,109.6,109.23,109.48,52309.0,108.4509,108.7286,108.3616,108.6096,52309.0
2025-04-03 14:45:00,109.48,109.63,109.32,109.59,62310.0,108.6096,108.7584,108.4509,108.7187,62310.0
2025-04-03 14:50:00,109.59,109.64,109.21,109.32,82346.0,108.7187,108.7683,108.3417,108.4509,82346.0
2025-04-03 14:55:00,109.3,109.44,109.12,109.38,66002.0,108.431,108.5699,108.2524,108.5104,66002.0
2025-04-03 15:00:00,109.38,109.38,108.91,108.97,47391.0,108.5104,108.5104,108.0441,108.1036,47391.0
2025-04-03 15:05:00,108.97,109.13,108.8,108.8,86095.0,108.1036,108.2624,107.935,107.935,86095.0
2025-04-03 15:10:00,108.81,108.91,108.31,108.33,122810.0,107.9449,108.0441,107.4489,107.4687,122810.0
2025-04-03 15:15:00,108.33,108.33,107.64,107.86,150765.0,107.4687,107.4687,106.7842,107.0025,150765.0
2025-04-03 15:20:00,107.88,108.03,107.58,107.8,143001.0,107.0223,107.1711,106.7247,106.9429,143001.0
2025-04-03 15:25:00,107.8,107.95,107.65,107.77,130954.0,106.9429,107.0917,106.7941,106.9132,130954.0
2025-04-03 15:30:00,107.77,107.89,107.57,107.79,141882.0,106.9132,107.0322,106.7148,106.933,141882.0
2025-04-03 15:35:00,107.78,107.86,107.53,107.8,159287.0,106.9231,107.0025,106.6751,106.9429,159287.0
2025-04-03 15:40:00,107.8,107.99,107.62,107.93,192605.0,106.9429,107.1314,106.7644,107.0719,192605.0
2025-04-03 15:45:00,107.93,107.95,107.55,107.71,213779.0,107.0719,107.0917,106.6949,106.8537,213779.0
2025-04-03 15:50:00,107.69,108.19,107.56,108.06,239769.0,106.8338,107.3298,106.7048,107.2009,239769.0
2025-04-03 15:55:00,108.06,108.11,107.54,107.95,1076821.0,107.2009,107.2505,106.685,107.0917,1076821.0
2025-04-04 09:30:00,101.54,103.7,99.87,101.15,834798.0,100.7327,102.8755,99.076,100.3458,834798.0
2025-04-04 09:35:00,101.16,101.77,100.37,100.92,181808.0,100.3557,100.9609,99.572,100.1176,181808.0
2025-04-04 09:40:00,100.97,101.22,100.0,100.96,213211.0,100.1672,100.4153,99.205,100.1573,213211.0
2025-04-04 09:45:00,100.86,102.13,100.45,101.4,226451.0,100.0581,101.318,99.6514,100.5938,226451.0
2025-04-04 09:50:00,101.41,101.85,100.62,100.68,155483.0,100.6037,101.0402,99.82,99.8795,155483.0
2025-04-04 09:55:00,100.68,101.72,100.58,100.9,166903.0,99.8795,100.9113,99.7803,100.0978,166903.0
2025-04-04 10:00:00,100.88,100.98,100.16,100.18,184769.0,100.078,100.1772,99.3637,99.3835,184769.0
2025-04-04 10:05:00,100.2,100.33,99.43,99.56,185890.0,99.4034,99.5323,98.6395,98.7684,185890.0
2025-04-04 10:10:00,99.56,99.65,98.86,99.18,194775.0,98.7684,98.8577,98.074,98.3915,194775.0
2025-04-04 10:15:00,99.12,99.27,98.82,98.97,123711.0,98.3319,98.4808,98.0343,98.1831,123711.0
2025-04-04 10:20:00,98.92,99.85,98.91,99.28,184436.0,98.1335,99.0561,98.1236,98.4907,184436.0
2025-04-04 10:25:00,99.28,99.57,98.88,98.91,166531.0,98.4907,98.7784,98.0939,98.1236,166531.0
2025-04-04 10:30:00,98.88,99.42,98.65,98.76,194806.0,98.0939,98.6296,97.8657,97.9748,194806.0
2025-04-04 10:35:00,98.75,99.02,98.36,98.63,193331.0,97.9649,98.2327,97.578,97.8458,193331.0
2025-04-04 10:40:00,98.62,98.8,98.09,98.15,100092.0,97.8359,98.0145,97.3101,97.3697,100092.0
2025-04-04 10:45:00,98.09,98.16,97.56,97.56,157495.0,97.3101,97.3796,96.7843,96.7843,157495.0
2025-04-04 10:50:00,97.54,98.5,97.31,98.38,154254.0,96.7645,97.7169,96.5363,97.5978,154254.0
2025-04-04 10:55:00,98.36,99.13,98.34,98.9,149498.0,97.578,98.3419,97.5581,98.1137,149498.0
2025-04-04 11:00:00,98.84,100.53,98.7,100.38,189135.0,98.0542,99.7307,97.9153,99.5819,189135.0
2025-04-04 11:05:00,100.47,100.53,99.94,100.14,124930.0,99.6712,99.7307,99.1454,99.3438,124930.0
2025-04-04 11:10:00,100.12,101.18,100.0,100.93,92679.0,99.324,100.3756,99.205,100.1276,92679.0
2025-04-04 11:15:00,100.93,101.66,100.69,100.75,120448.0,100.1276,100.8518,99.8895,99.949,120448.0
2025-04-04 11:20:00,100.75,101.42,100.73,101.36,128584.0,99.949,100.6137,99.9291,100.5541,128584.0
2025-04-04 11:25:00,101.32,101.32,99.64,99.69,183400.0,100.5145,100.5145,98.8478,98.8974,183400.0
2025-04-04 11:30:00,99.67,100.35,99.62,100.07,144811.0,98.8776,99.5522,98.828,99.2744,144811.0
2025-04-04 11:35:00,100.07,100.27,99.5,99.89,134800.0,99.2744,99.4728,98.7089,99.0958,134800.0
2025-04-04 11:40:00,99.93,100.41,99.89,100.15,204262.0,99.1355,99.6117,99.0958,99.3538,204262.0
2025-04-04 11:45:00,100.17,100.82,99.84,100.7,220758.0,99.3736,100.0184,99.0462,99.8994,220758.0
2025-04-04 11:50:00,100.65,100.82,99.64,99.78,240090.0,99.8498,100.0184,98.8478,98.9867,240090.0
2025-04-04 11:55:00,99.76,99.96,99.43,99.57,80077.0,98.9669,99.1653,98.6395,98.7784,80077.0
2025-04-04 12:00:00,99.46,100.0,99.39,99.8,130681.0,98.6692,99.205,98.5998,99.0065,130681.0
2025-04-04 12:05:00,99.8,100.75,99.71,100.32,88912.0,99.0065,99.949,98.9173,99.5224,88912.0
2025-04-04 12:10:00,100.27,101.05,100.21,100.7,115588.0,99.4728,100.2466,99.4133,99.8994,115588.0
2025-04-04 12:15:00,100.74,100.8,99.7,99.94,108333.0,99.9391,99.9986,98.9073,99.1454,108333.0
2025-04-04 12:20:00,99.92,100.09,99.63,99.96,116464.0,99.1256,99.2942,98.8379,99.1653,116464.0
2025-04-04 12:25:00,100.02,100.11,99.65,100.03,54558.0,99.2248,99.3141,98.8577,99.2347,54558.0
2025-04-04 12:30:00,100.03,100.15,99.7,99.8,68280.0,99.2347,99.3538,98.9073,99.0065,68280.0
2025-04-04 12:35:00,99.81,100.86,99.69,100.66,91015.0,99.0165,100.0581,98.8974,99.8597,91015.0
2025-04-04 12:40:00,100.66,100.81,100.26,100.29,79220.0,99.8597,100.0085,99.4629,99.4926,79220.0
2025-04-04 12:45:00,100.25,100.25,99.88,99.93,50802.0,99.453,99.453,99.0859,99.1355,50802.0
2025-04-04 12:50:00,99.89,100.22,99.76,100.0,104628.0,99.0958,99.4232,98.9669,99.205,104628.0
2025-04-04 12:55:00,99.99,100.42,99.97,100.13,65936.0,99.195,99.6216,99.1752,99.3339,65936.0
2025-04-04 13:00:00,100.2,100.56,99.97,100.25,51879.0,99.4034,99.7605,99.1752,99.453,51879.0
2025-04-04 13:05:00,100.32,100.42,100.0,100.09,34020.0,99.5224,99.6216,99.205,99.2942,34020.0
2025-04-04 13:10:00,100.14,100.14,99.43,99.47,46674.0,99.3438,99.3438,98.6395,98.6792,46674.0
2025-04-04 13:15:00,99.52,99.55,99.13,99.24,113488.0,98.7288,98.7585,98.3419,98.451,113488.0
2025-04-04 13:20:00,99.24,99.71,99.16,99.55,140764.0,98.451,98.9173,98.3716,98.7585,140764.0
2025-04-04 13:25:00,99.59,99.9,99.55,99.73,38542.0,98.7982,99.1057,98.7585,98.9371,38542.0
2025-04-04 13:30:00,99.65,100.13,99.38,99.89,64082.0,98.8577,99.3339,98.5899,99.0958,64082.0
2025-04-04 13:35:00,99.93,100.91,99.88,100.67,53469.0,99.1355,100.1077,99.0859,99.8696,53469.0
2025-04-04 13:40:00,100.66,101.05,100.52,100.63,43424.0,99.8597,100.2466,99.7208,99.8299,43424.0
2025-04-04 13:45:00,100.57,101.25,100.41,101.2,68801.0,99.7704,100.445,99.6117,100.3954,68801.0
2025-04-04 13:50:00,101.2,101.24,100.85,101.03,66026.0,100.3954,100.4351,100.0482,100.2268,66026.0
2025-04-04 13:55:00,100.98,101.4,100.75,101.32,86331.0,100.1772,100.5938,99.949,100.5145,86331.0
2025-04-04 14:00:00,101.35,101.79,101.17,101.3,92852.0,100.5442,100.9807,100.3656,100.4946,92852.0
2025-04-04 14:05:00,101.21,101.41,100.65,100.79,38203.0,100.4053,100.6037,99.8498,99.9887,38203.0
2025-04-04 14:10:00,100.79,100.82,100.5,100.57,29203.0,99.9887,100.0184,99.701,99.7704,29203.0
2025-04-04 14:15:00,100.5,100.62,100.2,100.32,59665.0,99.701,99.82,99.4034,99.5224,59665.0
2025-04-04 14:20:00,100.32,100.5,100.17,100.33,56643.0,99.5224,99.701,99.3736,99.5323,56643.0
2025-04-04 14:25:00,100.37,100.41,99.94,100.02,77090.0,99.572,99.6117,99.1454,99.2248,77090.0
2025-04-04 14:30:00,100.0,100.2,99.73,99.87,99645.0,99.205,99.4034,98.9371,99.076,99645.0
2025-04-04 14:35:00,99.87,100.09,99.45,99.54,160140.0,99.076,99.2942,98.6593,98.7486,160140.0
2025-04-04 14:40:00,99.56,99.59,98.86,98.92,90323.0,98.7684,98.7982,98.074,98.1335,90323.0
2025-04-04 14:45:00,98.88,99.69,98.87,99.6,81937.0,98.0939,98.8974,98.0839,98.8081,81937.0
2025-04-04 14:50:00,99.61,99.99,99.34,99.65,71724.0,98.8181,99.195,98.5502,98.8577,71724.0
2025-04-04 14:55:00,99.64,99.83,99.27,99.45,65302.0,98.8478,99.0363,98.4808,98.6593,65302.0
2025-04-04 15:00:00,99.42,99.69,99.07,99.42,99389.0,98.6296,98.8974,98.2823,98.6296,99389.0
2025-04-04 15:05:00,99.42,99.43,99.14,99.25,204729.0,98.6296,98.6395,98.3518,98.4609,204729.0
2025-04-04 15:10:00,99.25,100.15,99.23,100.04,123388.0,98.4609,99.3538,98.4411,99.2446,123388.0
2025-04-04 15:15:00,100.03,100.05,99.24,99.39,113837.0,99.2347,99.2546,98.451,98.5998,113837.0
2025-04-04 15:20:00,99.39,100.25,99.39,100.14,344198.0,98.5998,99.453,98.5998,99.3438,344198.0
2025-04-04 15:25:00,100.13,100.27,99.7,99.86,114754.0,99.3339,99.4728,98.9073,99.0661,114754.0
2025-04-04 15:30:00,99.83,100.86,99.71,100.64,227406.0,99.0363,100.0581,98.9173,99.8399,227406.0
2025-04-04 15:35:00,100.63,100.93,100.21,100.21,194614.0,99.8299,100.1276,99.4133,99.4133,194614.0
2025-04-04 15:40:00,100.23,100.62,100.04,100.49,174294.0,99.4331,99.82,99.2446,99.6911,174294.0
2025-04-04 15:45:00,100.46,100.77,99.75,100.15,228764.0,99.6613,99.9688,98.9569,99.3538,228764.0
2025-04-04 15:50:00,100.12,100.19,99.44,99.68,315523.0,99.324,99.3934,98.6494,98.8875,315523.0
2025-04-04 15:55:00,99.64,99.97,99.35,99.83,832983.0,98.8478,99.1752,98.5601,99.0363,832983.0
2025-04-07 09:30:00,96.27,97.27,95.13,95.83,604262.0,95.5046,96.4967,94.3737,95.0681,604262.0
2025-04-07 09:35:00,95.95,96.46,95.01,95.64,239443.0,95.1872,95.6931,94.2546,94.8796,239443.0
2025-04-07 09:40:00,95.56,95.77,94.33,94.68,158172.0,94.8003,95.0086,93.58,93.9272,158172.0
2025-04-07 09:45:00,94.78,96.02,94.38,95.69,222803.0,94.0265,95.2566,93.6296,94.9292,222803.0
2025-04-07 09:50:00,95.69,96.71,95.59,96.54,158551.0,94.9292,95.9411,94.83,95.7725,158551.0
2025-04-07 09:55:00,96.49,97.28,96.37,97.11,116821.0,95.7229,96.5066,95.6038,96.3379,116821.0
2025-04-07 10:00:00,97.08,97.66,96.87,96.99,160147.0,96.3082,96.8836,96.0998,96.2189,160147.0
2025-04-07 10:05:00,96.94,97.39,96.43,96.92,239947.0,96.1693,96.6157,95.6633,96.1494,239947.0
2025-04-07 10:10:00,96.98,103.19,96.98,102.78,435407.0,96.209,102.3696,96.209,101.9628,435407.0
2025-04-07 10:15:00,102.76,104.34,101.95,102.1,348852.0,101.943,103.5104,101.1394,101.2883,348852.0
2025-04-07 10:20:00,101.97,102.0,97.13,97.56,523231.0,101.1593,101.189,96.3578,96.7843,523231.0
2025-04-07 10:25:00,97.56,98.76,96.7,97.11,185862.0,96.7843,97.9748,95.9312,96.3379,185862.0
2025-04-07 10:30:00,97.01,99.54,96.85,98.3,376029.0,96.2387,98.7486,96.08,97.5185,376029.0
2025-04-07 10:35:00,98.19,98.45,96.86,96.91,105563.0,97.4093,97.6673,96.0899,96.1395,105563.0
2025-04-07 10:40:00,96.85,98.6,96.85,98.5,116071.0,96.08,97.8161,96.08,97.7169,116071.0
2025-04-07 10:45:00,98.5,99.3,98.21,98.93,127438.0,97.7169,98.5105,97.4292,98.1435,127438.0
2025-04-07 10:50:00,99.02,101.13,98.71,100.99,259799.0,98.2327,100.326,97.9252,100.1871,259799.0
2025-04-07 10:55:00,101.07,101.24,100.02,100.15,158767.0,100.2664,100.4351,99.2248,99.3538,158767.0
2025-04-07 11:00:00,100.31,101.52,99.94,101.06,98022.0,99.5125,100.7129,99.1454,100.2565,98022.0
2025-04-07 11:05:00,101.02,101.1,98.84,98.93,169804.0,100.2168,100.2962,98.0542,98.1435,169804.0
2025-04-07 11:10:00,98.9,99.66,97.0,97.71,208463.0,98.1137,98.8677,96.2288,96.9332,208463.0
2025-04-07 11:15:00,97.78,98.55,97.04,98.18,163523.0,97.0026,97.7665,96.2685,97.3994,163523.0
2025-04-07 11:20:00,98.16,98.81,97.28,97.36,145923.0,97.3796,98.0244,96.5066,96.5859,145923.0
2025-04-07 11:25:00,97.48,97.77,96.9,97.16,129140.0,96.705,96.9927,96.1296,96.3875,129140.0
2025-04-07 11:30:00,97.14,98.55,97.14,98.32,108671.0,96.3677,97.7665,96.3677,97.5383,108671.0
2025-04-07 11:35:00,98.36,99.42,98.36,99.13,108965.0,97.578,98.6296,97.578,98.3419,108965.0
2025-04-07 11:40:00,99.12,100.54,98.94,100.35,120242.0,98.3319,99.7407,98.1534,99.5522,120242.0
2025-04-07 11:45:00,100.37,100.37,99.42,100.1,128116.0,99.572,99.572,98.6296,99.3042,128116.0
2025-04-07 11:50:00,100.18,100.45,99.28,99.39,94409.0,99.3835,99.6514,98.4907,98.5998,94409.0
2025-04-07 11:55:00,99.39,99.86,99.08,99.08,115510.0,98.5998,99.0661,98.2923,98.2923,115510.0
2025-04-07 12:00:00,99.04,99.22,98.49,99.02,68906.0,98.2526,98.4312,97.707,98.2327,68906.0
2025-04-07 12:05:00,99.07,99.09,98.18,98.35,80379.0,98.2823,98.3022,97.3994,97.5681,80379.0
2025-04-07 12:10:00,98.28,98.9,97.98,98.56,68244.0,97.4986,98.1137,97.201,97.7764,68244.0
2025-04-07 12:15:00,98.55,98.76,97.95,98.52,44643.0,97.7665,97.9748,97.1712,97.7367,44643.0
2025-04-07 12:20:00,98.48,98.67,97.87,98.42,82446.0,97.697,97.8855,97.0919,97.6375,82446.0
2025-04-07 12:25:00,98.44,99.2,98.4,98.94,49108.0,97.6574,98.4113,97.6177,98.1534,49108.0
2025-04-07 12:30:00,98.86,99.61,98.76,99.36,36116.0,98.074,98.8181,97.9748,98.57,36116.0
2025-04-07 12:35:00,99.4,99.44,98.96,98.98,35202.0,98.6097,98.6494,98.1732,98.1931,35202.0
2025-04-07 12:40:00,98.98,99.3,98.16,98.45,38093.0,98.1931,98.5105,97.3796,97.6673,38093.0
2025-04-07 12:45:00,98.45,98.46,97.85,98.12,52347.0,97.6673,97.6772,97.072,97.3399,52347.0
2025-04-07 12:50:00,98.11,98.6,97.94,98.48,90985.0,97.33,97.8161,97.1613,97.697,90985.0
2025-04-07 12:55:00,98.48,98.55,97.85,98.09,90353.0,97.697,97.7665,97.072,97.3101,90353.0
2025-04-07 13:00:00,98.13,100.19,98.08,98.42,137881.0,97.3498,99.3934,97.3002,97.6375,137881.0
2025-04-07 13:05:00,98.41,98.99,98.32,98.9,114407.0,97.6276,98.203,97.5383,98.1137,114407.0
2025-04-07 13:10:00,98.93,99.87,98.48,99.8,123005.0,98.1435,99.076,97.697,99.0065,123005.0
2025-04-07 13:15:00,99.79,100.4,99.54,100.19,131174.0,98.9966,99.6018,98.7486,99.3934,131174.0
2025-04-07 13:20:00,100.21,100.34,99.73,100.11,83285.0,99.4133,99.5422,98.9371,99.3141,83285.0
2025-04-07 13:25:00,100.1,100.81,99.85,100.77,84454.0,99.3042,100.0085,99.0561,99.9688,84454.0
2025-04-07 13:30:00,100.72,100.76,99.6,100.09,80338.0,99.9192,99.9589,98.8081,99.2942,80338.0
2025-04-07 13:35:00,100.09,100.89,99.79,100.81,101204.0,99.2942,100.0879,98.9966,100.0085,101204.0
2025-04-07 13:40:00,100.81,101.54,100.21,101.11,152074.0,100.0085,100.7327,99.4133,100.3061,152074.0
2025-04-07 13:45:00,101.16,101.97,100.49,101.25,105815.0,100.3557,101.1593,99.6911,100.445,105815.0
2025-04-07 13:50:00,101.13,101.43,100.58,100.95,80163.0,100.326,100.6236,99.7803,100.1474,80163.0
2025-04-07 13:55:00,100.89,101.18,100.36,101.07,109428.0,100.0879,100.3756,99.5621,100.2664,109428.0
2025-04-07 14:00:00,101.08,101.38,100.27,100.67,72430.0,100.2764,100.574,99.4728,99.8696,72430.0
2025-04-07 14:05:00,100.65,100.7,99.9,100.1,108579.0,99.8498,99.8994,99.1057,99.3042,108579.0
2025-04-07 14:10:00,100.1,100.67,99.6,100.03,72510.0,99.3042,99.8696,98.8081,99.2347,72510.0
2025-04-07 14:15:00,99.97,100.87,99.78,100.87,83919.0,99.1752,100.068,98.9867,100.068,83919.0
2025-04-07 14:20:00,100.88,101.36,100.54,100.95,152301.0,100.078,100.5541,99.7407,100.1474,152301.0
2025-04-07 14:25:00,100.95,101.0,99.68,99.9,356457.0,100.1474,100.197,98.8875,99.1057,356457.0
2025-04-07 14:30:00,99.94,100.32,99.78,100.11,95211.0,99.1454,99.5224,98.9867,99.3141,95211.0
2025-04-07 14:35:00,100.09,100.91,100.01,100.7,89046.0,99.2942,100.1077,99.2149,99.8994,89046.0
2025-04-07 14:40:00,100.74,101.05,100.32,100.6,89322.0,99.9391,100.2466,99.5224,99.8002,89322.0
2025-04-07 14:45:00,100.57,100.79,99.96,100.37,78710.0,99.7704,99.9887,99.1653,99.572,78710.0
2025-04-07 14:50:00,100.31,100.4,99.53,99.64,84808.0,99.5125,99.6018,98.7387,98.8478,84808.0
2025-04-07 14:55:00,99.59,99.78,99.31,99.49,59920.0,98.7982,98.9867,98.5204,98.699,59920.0
2025-04-07 15:00:00,99.49,100.58,99.48,99.94,99872.0,98.699,99.7803,98.6891,99.1454,99872.0
2025-04-07 15:05:00,99.96,100.14,99.42,99.44,89252.0,99.1653,99.3438,98.6296,98.6494,89252.0
2025-04-07 15:10:00,99.43,99.78,99.21,99.56,85705.0,98.6395,98.9867,98.4212,98.7684,85705.0
2025-04-07 15:15:00,99.52,100.26,99.17,99.98,101243.0,98.7288,99.4629,98.3815,99.1851,101243.0
2025-04-07 15:20:00,99.98,100.19,99.43,99.55,106384.0,99.1851,99.3934,98.6395,98.7585,106384.0
2025-04-07 15:25:00,99.61,99.73,99.1,99.11,83769.0,98.8181,98.9371,98.3121,98.322,83769.0
2025-04-07 15:30:00,99.12,100.52,99.1,100.25,114622.0,98.3319,99.7208,98.3121,99.453,114622.0
2025-04-07 15:35:00,100.25,100.58,100.02,100.08,172684.0,99.453,99.7803,99.2248,99.2843,172684.0
2025-04-07 15:40:00,100.07,100.24,99.21,99.22,221146.0,99.2744,99.443,98.4212,98.4312,221146.0
2025-04-07 15:45:00,99.24,99.92,99.23,99.86,273991.0,98.451,99.1256,98.4411,99.0661,273991.0
2025-04-07 15:50:00,99.81,100.4,99.37,100.35,306124.0,99.0165,99.6018,98.58,99.5522,306124.0
2025-04-07 15:55:00,100.41,101.08,100.33,100.91,941607.0,99.6117,100.2764,99.5323,100.1077,941607.0
2025-04-08 09:30:00,105.22,106.94,104.72,105.31,374794.0,104.3834,106.0898,103.8874,104.4727,374794.0
2025-04-08 09:35:00,105.25,105.6,104.81,105.6,81346.0,104.4132,104.7604,103.9767,104.7604,81346.0
2025-04-08 09:40:00,105.35,106.13,104.9,105.65,101991.0,104.5124,105.2862,104.066,104.81,101991.0
2025-04-08 09:45:00,105.62,106.11,105.07,105.32,70499.0,104.7803,105.2664,104.2346,104.4827,70499.0
2025-04-08 09:50:00,105.4,106.03,104.81,105.8,97119.0,104.562,105.187,103.9767,104.9588,97119.0
2025-04-08 09:55:00,105.87,106.49,105.68,106.18,99004.0,105.0283,105.6434,104.8398,105.3358,99004.0
2025-04-08 10:00:00,106.12,106.57,105.97,106.24,87078.0,105.2763,105.7227,105.1275,105.3953,87078.0
2025-04-08 10:05:00,106.26,106.47,105.55,105.91,64380.0,105.4152,105.6235,104.7108,105.068,64380.0
2025-04-08 10:10:00,105.95,106.12,105.48,105.98,53361.0,105.1076,105.2763,104.6414,105.1374,53361.0
2025-04-08 10:15:00,106.09,106.51,105.92,105.96,98262.0,105.2465,105.6632,105.0779,105.1176,98262.0
2025-04-08 10:20:00,105.95,106.42,105.78,105.82,66215.0,105.1076,105.5739,104.939,104.9787,66215.0
2025-04-08 10:25:00,105.86,106.49,105.82,106.11,71940.0,105.0184,105.6434,104.9787,105.2664,71940.0
2025-04-08 10:30:00,106.13,106.29,105.68,106.01,67615.0,105.2862,105.4449,104.8398,105.1672,67615.0
2025-04-08 10:35:00,106.01,106.08,105.32,105.61,79149.0,105.1672,105.2366,104.4827,104.7703,79149.0
2025-04-08 10:40:00,105.67,105.7,104.99,105.08,53417.0,104.8299,104.8596,104.1553,104.2446,53417.0
2025-04-08 10:45:00,105.12,105.45,104.84,104.87,51951.0,104.2842,104.6116,104.0065,104.0362,51951.0
2025-04-08 10:50:00,104.86,104.91,104.23,104.28,34647.0,104.0263,104.0759,103.4013,103.4509,34647.0
2025-04-08 10:55:00,104.22,104.25,103.57,103.66,81490.0,103.3914,103.4212,102.7466,102.8359,81490.0
2025-04-08 11:00:00,103.69,104.12,103.62,103.94,35955.0,102.8656,103.2922,102.7962,103.1136,35955.0
2025-04-08 11:05:00,103.91,103.93,103.3,103.56,59553.0,103.0839,103.1037,102.4787,102.7366,59553.0
2025-04-08 11:10:00,103.61,103.61,102.94,103.1,36982.0,102.7862,102.7862,102.1216,102.2803,36982.0
2025-04-08 11:15:00,103.05,103.12,102.51,103.09,40577.0,102.2307,102.3001,101.695,102.2704,40577.0
2025-04-08 11:20:00,103.09,103.53,102.77,102.85,65177.0,102.2704,102.7069,101.9529,102.0323,65177.0
2025-04-08 11:25:00,102.8,103.0,102.65,102.7,40807.0,101.9827,102.1811,101.8339,101.8835,40807.0
2025-04-08 11:30:00,102.65,103.34,102.65,103.29,48978.0,101.8339,102.5184,101.8339,102.4688,48978.0
2025-04-08 11:35:00,103.24,103.72,103.22,103.54,46653.0,102.4192,102.8954,102.3994,102.7168,46653.0
2025-04-08 11:40:00,103.61,103.8,103.42,103.66,42829.0,102.7862,102.9747,102.5978,102.8359,42829.0
2025-04-08 11:45:00,103.67,103.95,103.32,103.47,49207.0,102.8458,103.1235,102.4986,102.6474,49207.0
2025-04-08 11:50:00,103.52,103.59,103.23,103.53,18767.0,102.697,102.7664,102.4093,102.7069,18767.0
2025-04-08 11:55:00,103.52,103.82,103.42,103.72,32418.0,102.697,102.9946,102.5978,102.8954,32418.0
2025-04-08 12:00:00,103.72,103.83,103.49,103.69,28335.0,102.8954,103.0045,102.6672,102.8656,28335.0
2025-04-08 12:05:00,103.74,103.95,103.3,103.33,42677.0,102.9152,103.1235,102.4787,102.5085,42677.0
2025-04-08 12:10:00,103.32,103.66,103.25,103.25,36482.0,102.4986,102.8359,102.4291,102.4291,36482.0
2025-04-08 12:15:00,103.25,103.25,102.78,102.91,38050.0,102.4291,102.4291,101.9628,102.0918,38050.0
2025-04-08 12:20:00,102.89,103.09,102.51,102.71,39810.0,102.072,102.2704,101.695,101.8934,39810.0
2025-04-08 12:25:00,102.7,103.23,102.67,103.16,70441.0,101.8835,102.4093,101.8537,102.3398,70441.0
2025-04-08 12:30:00,103.23,103.44,102.3,102.71,140528.0,102.4093,102.6176,101.4867,101.8934,140528.0
2025-04-08 12:35:00,102.7,102.87,101.97,102.07,31515.0,101.8835,102.0521,101.1593,101.2585,31515.0
2025-04-08 12:40:00,102.03,102.16,101.58,101.92,67077.0,101.2188,101.3478,100.7724,101.1097,67077.0
2025-04-08 12:45:00,101.87,102.63,101.72,102.32,88553.0,101.0601,101.814,100.9113,101.5065,88553.0
2025-04-08 12:50:00,102.44,102.59,102.01,102.32,69762.0,101.6256,101.7744,101.199,101.5065,69762.0
2025-04-08 12:55:00,102.25,102.52,101.72,101.72,41088.0,101.4371,101.7049,100.9113,100.9113,41088.0
2025-04-08 13:00:00,101.76,102.17,101.69,102.11,42168.0,100.951,101.3577,100.8815,101.2982,42168.0
2025-04-08 13:05:00,102.13,102.33,101.5,101.58,56830.0,101.318,101.5164,100.693,100.7724,56830.0
2025-04-08 13:10:00,101.6,101.71,101.11,101.67,56083.0,100.7922,100.9014,100.3061,100.8617,56083.0
2025-04-08 13:15:00,101.66,102.2,101.65,101.79,47690.0,100.8518,101.3875,100.8418,100.9807,47690.0
2025-04-08 13:20:00,101.75,101.78,101.29,101.51,31523.0,100.941,100.9708,100.4847,100.7029,31523.0
2025-04-08 13:25:00,101.48,101.67,101.13,101.21,63824.0,100.6732,100.8617,100.326,100.4053,63824.0
2025-04-08 13:30:00,101.2,103.58,101.03,101.13,67048.0,100.3954,102.7565,100.2268,100.326,67048.0
2025-04-08 13:35:00,101.08,102.13,101.03,101.83,117341.0,100.2764,101.318,100.2268,101.0204,117341.0
2025-04-08 13:40:00,101.9,102.93,101.85,102.64,75053.0,101.0898,102.1117,101.0402,101.824,75053.0
2025-04-08 13:45:00,102.62,102.63,101.89,102.02,50844.0,101.8041,101.814,101.0799,101.2089,50844.0
2025-04-08 13:50:00,101.94,102.26,101.78,101.82,51747.0,101.1295,101.447,100.9708,101.0105,51747.0
2025-04-08 13:55:00,101.78,102.29,101.78,102.18,31714.0,100.9708,101.4767,100.9708,101.3676,31714.0
2025-04-08 14:00:00,102.2,102.38,101.9,102.1,29946.0,101.3875,101.566,101.0898,101.2883,29946.0
2025-04-08 14:05:00,102.02,102.02,101.47,101.71,19968.0,101.2089,101.2089,100.6633,100.9014,19968.0
2025-04-08 14:10:00,101.67,101.8,101.39,101.42,21114.0,100.8617,100.9906,100.5839,100.6137,21114.0
2025-04-08 14:15:00,101.42,102.26,101.42,102.18,85645.0,100.6137,101.447,100.6137,101.3676,85645.0
2025-04-08 14:20:00,102.16,102.21,101.78,102.01,24523.0,101.3478,101.3974,100.9708,101.199,24523.0
2025-04-08 14:25:00,101.95,101.97,101.15,101.15,23779.0,101.1394,101.1593,100.3458,100.3458,23779.0
2025-04-08 14:30:00,101.21,102.93,101.21,101.58,106749.0,100.4053,102.1117,100.4053,100.7724,106749.0
2025-04-08 14:35:00,101.52,101.64,101.06,101.35,70555.0,100.7129,100.8319,100.2565,100.5442,70555.0
2025-04-08 14:40:00,101.29,101.35,100.98,101.07,24985.0,100.4847,100.5442,100.1772,100.2664,24985.0
2025-04-08 14:45:00,101.06,101.57,100.99,101.26,78801.0,100.2565,100.7625,100.1871,100.4549,78801.0
2025-04-08 14:50:00,101.31,101.51,101.1,101.18,36274.0,100.5045,100.7029,100.2962,100.3756,36274.0
2025-04-08 14:55:00,101.18,101.19,100.74,100.77,36912.0,100.3756,100.3855,99.9391,99.9688,36912.0
2025-04-08 15:00:00,100.74,100.9,100.58,100.7,38628.0,99.9391,100.0978,99.7803,99.8994,38628.0
2025-04-08 15:05:00,100.7,100.77,99.85,99.9,70027.0,99.8994,99.9688,99.0561,99.1057,70027.0
2025-04-08 15:10:00,99.88,100.06,99.1,99.18,197583.0,99.0859,99.2645,98.3121,98.3915,197583.0
2025-04-08 15:15:00,99.18,99.35,98.68,98.88,73801.0,98.3915,98.5601,97.8954,98.0939,73801.0
2025-04-08 15:20:00,98.88,99.56,98.8,99.54,59850.0,98.0939,98.7684,98.0145,98.7486,59850.0
2025-04-08 15:25:00,99.51,100.11,99.51,99.86,76249.0,98.7188,99.3141,98.7188,99.0661,76249.0
2025-04-08 15:30:00,99.86,99.95,99.34,99.4,68116.0,99.0661,99.1553,98.5502,98.6097,68116.0
2025-04-08 15:35:00,99.38,99.4,98.45,98.55,82920.0,98.5899,98.6097,97.6673,97.7665,82920.0
2025-04-08 15:40:00,98.56,99.18,98.42,98.44,113595.0,97.7764,98.3915,97.6375,97.6574,113595.0
2025-04-08 15:45:00,98.45,98.68,98.27,98.34,95190.0,97.6673,97.8954,97.4887,97.5581,95190.0
2025-04-08 15:50:00,98.35,99.92,98.35,99.86,207199.0,97.5681,99.1256,97.5681,99.0661,207199.0
2025-04-08 15:55:00,99.79,100.45,99.56,100.31,490884.0,98.9966,99.6514,98.7684,99.5125,490884.0
2025-04-09 09:30:00,98.2,100.29,98.2,99.23,279744.0,97.4193,99.4926,97.4193,98.4411,279744.0
2025-04-09 09:35:00,99.23,99.66,98.25,99.66,59131.0,98.4411,98.8677,97.4689,98.8677,59131.0
2025-04-09 09:40:00,99.76,100.03,98.61,98.78,60805.0,98.9669,99.2347,97.826,97.9947,60805.0
2025-04-09 09:45:00,98.78,99.02,98.25,98.96,67692.0,97.9947,98.2327,97.4689,98.1732,67692.0
2025-04-09 09:50:00,98.99,99.61,98.73,99.43,92869.0,98.203,98.8181,97.945,98.6395,92869.0
2025-04-09 09:55:00,99.46,100.09,99.4,99.65,62829.0,98.6692,99.2942,98.6097,98.8577,62829.0
2025-04-09 10:00:00,99.53,100.77,99.51,100.31,61048.0,98.7387,99.9688,98.7188,99.5125,61048.0
2025-04-09 10:05:00,100.31,100.31,99.08,99.42,75154.0,99.5125,99.5125,98.2923,98.6296,75154.0
2025-04-09 10:10:00,99.47,99.8,98.86,99.09,46210.0,98.6792,99.0065,98.074,98.3022,46210.0
2025-04-09 10:15:00,99.08,99.65,99.04,99.64,31211.0,98.2923,98.8577,98.2526,98.8478,31211.0
2025-04-09 10:20:00,99.61,100.13,99.09,99.8,48266.0,98.8181,99.3339,98.3022,99.0065,48266.0
2025-04-09 10:25:00,99.73,99.83,99.2,99.73,48006.0,98.9371,99.0363,98.4113,98.9371,48006.0
2025-04-09 10:30:00,99.73,100.43,99.53,100.18,51184.0,98.9371,99.6315,98.7387,99.3835,51184.0
2025-04-09 10:35:00,100.21,100.33,99.73,99.87,49939.0,99.4133,99.5323,98.9371,99.076,49939.0
2025-04-09 10:40:00,99.87,99.87,99.05,99.07,41051.0,99.076,99.076,98.2625,98.2823,41051.0
2025-04-09 10:45:00,99.06,99.63,98.76,98.84,85854.0,98.2724,98.8379,97.9748,98.0542,85854.0
2025-04-09 10:50:00,98.9,98.98,97.89,98.15,95525.0,98.1137,98.1931,97.1117,97.3697,95525.0
2025-04-09 10:55:00,98.15,98.4,97.94,97.94,75411.0,97.3697,97.6177,97.1613,97.1613,75411.0
2025-04-09 11:00:00,97.98,98.79,97.9,98.79,80723.0,97.201,98.0046,97.1216,98.0046,80723.0
2025-04-09 11:05:00,98.65,99.3,98.63,98.99,41209.0,97.8657,98.5105,97.8458,98.203,41209.0
2025-04-09 11:10:00,99.02,99.42,98.99,99.11,107220.0,98.2327,98.6296,98.203,98.322,107220.0
2025-04-09 11:15:00,99.02,99.74,99.02,99.46,77178.0,98.2327,98.947,98.2327,98.6692,77178.0
2025-04-09 11:20:00,99.45,99.72,99.22,99.47,116718.0,98.6593,98.9272,98.4312,98.6792,116718.0
2025-04-09 11:25:00,99.41,99.57,99.19,99.23,50499.0,98.6196,98.7784,98.4014,98.4411,50499.0
2025-04-09 11:30:00,99.27,99.64,98.93,99.08,46882.0,98.4808,98.8478,98.1435,98.2923,46882.0
2025-04-09 11:35:00,99.09,99.21,98.56,98.63,40615.0,98.3022,98.4212,97.7764,97.8458,40615.0
2025-04-09 11:40:00,98.57,98.77,98.31,98.44,44662.0,97.7863,97.9847,97.5284,97.6574,44662.0
2025-04-09 11:45:00,98.53,99.39,98.53,99.16,73055.0,97.7466,98.5998,97.7466,98.3716,73055.0
2025-04-09 11:50:00,99.13,99.3,98.7,98.79,87524.0,98.3419,98.5105,97.9153,98.0046,87524.0
2025-04-09 11:55:00,98.77,98.82,98.39,98.51,29151.0,97.9847,98.0343,97.6078,97.7268,29151.0
2025-04-09 12:00:00,98.53,98.55,98.19,98.35,34493.0,97.7466,97.7665,97.4093,97.5681,34493.0
2025-04-09 12:05:00,98.35,98.69,98.16,98.59,61819.0,97.5681,97.9054,97.3796,97.8062,61819.0
2025-04-09 12:10:00,98.6,99.24,98.52,99.05,59548.0,97.8161,98.451,97.7367,98.2625,59548.0
2025-04-09 12:15:00,99.06,99.3,99.0,99.24,27455.0,98.2724,98.5105,98.2129,98.451,27455.0
2025-04-09 12:20:00,99.25,99.27,99.0,99.03,23879.0,98.4609,98.4808,98.2129,98.2427,23879.0
2025-04-09 12:25:00,99.05,99.3,98.9,98.95,26108.0,98.2625,98.5105,98.1137,98.1633,26108.0
2025-04-09 12:30:00,98.91,99.23,98.79,99.17,36217.0,98.1236,98.4411,98.0046,98.3815,36217.0
2025-04-09 12:35:00,99.18,99.4,99.08,99.25,29881.0,98.3915,98.6097,98.2923,98.4609,29881.0
2025-04-09 12:40:00,99.25,99.36,99.09,99.29,28401.0,98.4609,98.57,98.3022,98.5006,28401.0
2025-04-09 12:45:00,99.29,99.67,99.06,99.67,110113.0,98.5006,98.8776,98.2724,98.8776,110113.0
2025-04-09 12:50:00,99.71,99.94,99.32,99.82,27630.0,98.9173,99.1454,98.5304,99.0264,27630.0
2025-04-09 12:55:00,99.78,100.21,99.59,99.67,55666.0,98.9867,99.4133,98.7982,98.8776,55666.0
2025-04-09 13:00:00,99.64,100.89,99.54,100.71,80195.0,98.8478,100.0879,98.7486,99.9093,80195.0
2025-04-09 13:05:00,100.73,100.79,99.54,99.59,141691.0,99.9291,99.9887,98.7486,98.7982,141691.0
2025-04-09 13:10:00,99.65,99.72,99.03,99.45,115864.0,98.8577,98.9272,98.2427,98.6593,115864.0
2025-04-09 13:15:00,99.46,102.4,98.0,102.15,224908.0,98.6692,101.5859,97.2209,101.3379,224908.0
2025-04-09 13:20:00,102.06,105.65,101.46,105.52,438417.0,101.2486,104.81,100.6533,104.6811,438417.0
2025-04-09 13:25:00,105.41,108.44,105.36,106.0,379223.0,104.5719,107.5778,104.5223,105.1572,379223.0
2025-04-09 13:30:00,105.94,108.6,105.69,108.5,256686.0,105.0977,107.7366,104.8497,107.6374,256686.0
2025-04-09 13:35:00,108.57,109.65,107.6,107.74,159409.0,107.7068,108.7782,106.7445,106.8834,159409.0
2025-04-09 13:40:00,107.8,107.83,106.53,106.95,233907.0,106.9429,106.9727,105.683,106.0997,233907.0
2025-04-09 13:45:00,106.96,108.87,106.88,108.08,194463.0,106.1096,108.0044,106.0303,107.2207,194463.0
2025-04-09 13:50:00,108.08,108.58,107.45,108.29,90716.0,107.2207,107.7167,106.5957,107.429,90716.0
2025-04-09 13:55:00,108.19,110.18,107.83,109.8,117140.0,107.3298,109.304,106.9727,108.927,117140.0
2025-04-09 14:00:00,109.92,111.93,109.91,111.53,347958.0,109.0461,111.0401,109.0362,110.6433,347958.0
2025-04-09 14:05:00,111.53,111.74,109.25,110.3,167225.0,110.6433,110.8516,108.3814,109.4231,167225.0
2025-04-09 14:10:00,110.38,111.44,110.07,111.3,168243.0,109.5024,110.554,109.1949,110.4151,168243.0
2025-04-09 14:15:00,111.3,112.62,110.93,111.68,284790.0,110.4151,111.7246,110.0481,110.7921,284790.0
2025-04-09 14:20:00,111.67,112.89,111.59,112.6,209762.0,110.7822,111.9925,110.7028,111.7048,209762.0
2025-04-09 14:25:00,112.54,113.59,112.31,113.18,167511.0,111.6453,112.6869,111.4171,112.2802,167511.0
2025-04-09 14:30:00,113.1,113.9,112.37,112.65,127654.0,112.2008,112.9944,111.4766,111.7544,127654.0
2025-04-09 14:35:00,112.65,113.21,111.77,112.19,189676.0,111.7544,112.3099,110.8814,111.298,189676.0
2025-04-09 14:40:00,112.18,112.36,110.73,111.25,184727.0,111.2881,111.4667,109.8496,110.3655,184727.0
2025-04-09 14:45:00,111.32,111.69,110.62,111.47,95897.0,110.435,110.802,109.7405,110.5838,95897.0
2025-04-09 14:50:00,111.47,111.92,110.69,110.81,149091.0,110.5838,111.0302,109.81,109.929,149091.0
2025-04-09 14:55:00,110.72,110.98,109.57,109.82,128008.0,109.8397,110.0977,108.6989,108.9469,128008.0
2025-04-09 15:00:00,109.87,111.16,109.38,111.14,132271.0,108.9965,110.2762,108.5104,110.2564,132271.0
2025-04-09 15:05:00,111.14,111.45,110.69,111.01,141875.0,110.2564,110.5639,109.81,110.1274,141875.0
2025-04-09 15:10:00,111.04,112.1,111.03,112.02,106612.0,110.1572,111.2087,110.1473,111.1294,106612.0
2025-04-09 15:15:00,112.08,112.16,111.31,112.06,132171.0,111.1889,111.2683,110.425,111.1691,132171.0
2025-04-09 15:20:00,112.06,112.46,111.75,112.02,98683.0,111.1691,111.5659,110.8615,111.1294,98683.0
2025-04-09 15:25:00,112.08,112.58,111.83,112.28,147032.0,111.1889,111.6849,110.9409,111.3873,147032.0
2025-04-09 15:30:00,112.19,112.93,112.11,112.55,145291.0,111.298,112.0322,111.2187,111.6552,145291.0
2025-04-09 15:35:00,112.49,112.64,112.0,112.47,221212.0,111.5956,111.7445,111.1095,111.5758,221212.0
2025-04-09 15:40:00,112.47,112.82,112.26,112.79,225551.0,111.5758,111.923,111.3675,111.8933,225551.0
2025-04-09 15:45:00,112.79,112.79,112.07,112.67,212442.0,111.8933,111.8933,111.179,111.7742,212442.0
2025-04-09 15:50:00,112.69,113.32,112.12,112.14,366992.0,111.7941,112.4191,111.2286,111.2484,366992.0
2025-04-09 15:55:00,112.17,112.36,111.41,111.66,1077948.0,111.2782,111.4667,110.5242,110.7722,1077948.0
2025-04-10 09:30:00,108.77,108.87,108.0,108.26,191200.0,107.9052,108.0044,107.1413,107.3993,191200.0
2025-04-10 09:35:00,108.18,108.36,106.67,107.53,211856.0,107.3199,107.4985,105.8219,106.6751,211856.0
2025-04-10 09:40:00,107.61,107.9,107.09,107.51,57486.0,106.7544,107.0421,106.2386,106.6552,57486.0
2025-04-10 09:45:00,107.54,108.38,107.47,108.07,77575.0,106.685,107.5183,106.6156,107.2108,77575.0
2025-04-10 09:50:00,108.07,108.37,107.54,107.94,70999.0,107.2108,107.5084,106.685,107.0818,70999.0
2025-04-10 09:55:00,107.91,108.24,107.39,107.46,82433.0,107.0521,107.3794,106.5362,106.6056,82433.0
2025-04-10 10:00:00,107.38,107.85,106.77,107.18,90593.0,106.5263,106.9925,105.9211,106.3279,90593.0
2025-04-10 10:05:00,107.18,107.9,106.96,107.31,91018.0,106.3279,107.0421,106.1096,106.4568,91018.0
2025-04-10 10:10:00,107.3,107.3,106.4,106.82,50559.0,106.4469,106.4469,105.5541,105.9707,50559.0
2025-04-10 10:15:00,106.89,107.5,106.86,107.2,60219.0,106.0402,106.6453,106.0104,106.3477,60219.0
2025-04-10 10:20:00,107.21,108.29,107.12,108.25,56369.0,106.3576,107.429,106.2683,107.3894,56369.0
2025-04-10 10:25:00,108.21,108.5,107.55,107.55,29374.0,107.3497,107.6374,106.6949,106.6949,29374.0
2025-04-10 10:30:00,107.64,108.22,107.64,108.03,54124.0,106.7842,107.3596,106.7842,107.1711,54124.0
2025-04-10 10:35:00,108.03,108.33,107.67,107.8,74577.0,107.1711,107.4687,106.814,106.9429,74577.0
2025-04-10 10:40:00,107.8,108.62,107.8,108.04,79734.0,106.9429,107.7564,106.9429,107.181,79734.0
2025-04-10 10:45:00,108.14,108.2,107.44,107.64,30350.0,107.2802,107.3398,106.5858,106.7842,30350.0
2025-04-10 10:50:00,107.63,107.95,107.5,107.84,51568.0,106.7743,107.0917,106.6453,106.9826,51568.0
2025-04-10 10:55:00,107.9,108.01,107.09,107.26,43411.0,107.0421,107.1513,106.2386,106.4072,43411.0
2025-04-10 11:00:00,107.26,107.41,107.0,107.34,84840.0,106.4072,106.556,106.1493,106.4866,84840.0
2025-04-10 11:05:00,107.34,108.0,107.07,107.87,59089.0,106.4866,107.1413,106.2187,107.0124,59089.0
2025-04-10 11:10:00,107.88,107.99,107.27,107.33,43718.0,107.0223,107.1314,106.4172,106.4767,43718.0
2025-04-10 11:15:00,107.41,107.52,107.13,107.23,101893.0,106.556,106.6652,106.2783,106.3775,101893.0
2025-04-10 11:20:00,107.27,107.58,107.02,107.27,80723.0,106.4172,106.7247,106.1691,106.4172,80723.0
2025-04-10 11:25:00,107.25,107.4,106.59,106.59,55816.0,106.3973,106.5461,105.7426,105.7426,55816.0
2025-04-10 11:30:00,106.59,106.68,106.36,106.68,72253.0,105.7426,105.8318,105.5144,105.8318,72253.0
2025-04-10 11:35:00,106.64,106.88,106.35,106.38,114247.0,105.7922,106.0303,105.5045,105.5342,114247.0
2025-04-10 11:40:00,106.42,106.81,106.35,106.56,71758.0,105.5739,105.9608,105.5045,105.7128,71758.0
2025-04-10 11:45:00,106.56,106.72,106.14,106.19,99434.0,105.7128,105.8715,105.2961,105.3457,99434.0
2025-04-10 11:50:00,106.19,106.27,105.68,106.23,156263.0,105.3457,105.4251,104.8398,105.3854,156263.0
2025-04-10 11:55:00,106.27,106.37,105.34,105.59,55690.0,105.4251,105.5243,104.5025,104.7505,55690.0
2025-04-10 12:00:00,105.55,106.15,104.85,104.85,56458.0,104.7108,105.3061,104.0164,104.0164,56458.0
2025-04-10 12:05:00,104.95,105.68,104.84,105.48,42507.0,104.1156,104.8398,104.0065,104.6414,42507.0
2025-04-10 12:10:00,105.41,105.68,104.91,104.98,43675.0,104.5719,104.8398,104.0759,104.1454,43675.0
2025-04-10 12:15:00,105.03,105.07,104.3,104.49,45309.0,104.195,104.2346,103.4708,103.6593,45309.0
2025-04-10 12:20:00,104.53,104.53,103.63,104.31,55187.0,103.6989,103.6989,102.8061,103.4807,55187.0
2025-04-10 12:25:00,104.36,104.36,103.41,103.9,43132.0,103.5303,103.5303,102.5878,103.0739,43132.0
2025-04-10 12:30:00,103.85,105.54,103.84,105.46,85669.0,103.0243,104.7009,103.0144,104.6215,85669.0
2025-04-10 12:35:00,105.56,105.62,105.07,105.24,49842.0,104.7207,104.7803,104.2346,104.4033,49842.0
2025-04-10 12:40:00,105.31,105.33,104.81,105.17,58369.0,104.4727,104.4926,103.9767,104.3338,58369.0
2025-04-10 12:45:00,105.22,105.78,104.47,105.7,44944.0,104.3834,104.939,103.6394,104.8596,44944.0
2025-04-10 12:50:00,105.59,105.84,105.0,105.09,58635.0,104.7505,104.9985,104.1652,104.2545,58635.0
2025-04-10 12:55:00,105.09,105.64,105.07,105.55,78838.0,104.2545,104.8001,104.2346,104.7108,78838.0
2025-04-10 13:00:00,105.48,106.88,105.24,105.95,110978.0,104.6414,106.0303,104.4033,105.1076,110978.0
2025-04-10 13:05:00,105.88,105.88,104.76,104.82,44988.0,105.0382,105.0382,103.9271,103.9866,44988.0
2025-04-10 13:10:00,104.82,104.93,103.7,104.03,55772.0,103.9866,104.0958,102.8755,103.2029,55772.0
2025-04-10 13:15:00,103.95,104.49,103.81,104.42,45804.0,103.1235,103.6593,102.9847,103.5898,45804.0
2025-04-10 13:20:00,104.42,104.83,103.92,104.61,67759.0,103.5898,103.9965,103.0938,103.7783,67759.0
2025-04-10 13:25:00,104.52,105.7,104.51,105.63,91668.0,103.689,104.8596,103.6791,104.7902,91668.0
2025-04-10 13:30:00,105.58,106.1,105.34,105.6,106853.0,104.7406,105.2565,104.5025,104.7604,106853.0
2025-04-10 13:35:00,105.6,106.26,105.52,105.65,83809.0,104.7604,105.4152,104.6811,104.81,83809.0
2025-04-10 13:40:00,105.65,106.73,105.55,106.65,95215.0,104.81,105.8814,104.7108,105.8021,95215.0
2025-04-10 13:45:00,106.55,107.16,106.27,106.39,101637.0,105.7029,106.308,105.4251,105.5441,101637.0
2025-04-10 13:50:00,106.36,106.81,105.95,106.77,51891.0,105.5144,105.9608,105.1076,105.9211,51891.0
2025-04-10 13:55:00,106.72,107.01,106.61,106.69,56955.0,105.8715,106.1592,105.7624,105.8418,56955.0
2025-04-10 14:00:00,106.61,107.26,106.49,107.08,168157.0,105.7624,106.4072,105.6434,106.2287,168157.0
2025-04-10 14:05:00,107.11,107.25,105.68,105.76,103893.0,106.2584,106.3973,104.8398,104.9192,103893.0
2025-04-10 14:10:00,105.77,105.92,105.18,105.27,45083.0,104.9291,105.0779,104.3438,104.4331,45083.0
2025-04-10 14:15:00,105.25,106.01,105.15,105.84,63833.0,104.4132,105.1672,104.314,104.9985,63833.0
2025-04-10 14:20:00,105.84,106.98,105.84,106.7,49990.0,104.9985,106.1295,104.9985,105.8517,49990.0
2025-04-10 14:25:00,106.65,107.13,106.43,106.97,80195.0,105.8021,106.2783,105.5838,106.1195,80195.0
2025-04-10 14:30:00,107.06,107.14,106.47,106.5,52699.0,106.2088,106.2882,105.6235,105.6533,52699.0
2025-04-10 14:35:00,106.44,106.54,106.13,106.45,57359.0,105.5937,105.693,105.2862,105.6037,57359.0
2025-04-10 14:40:00,106.46,107.24,106.32,107.06,74241.0,105.6136,106.3874,105.4747,106.2088,74241.0
2025-04-10 14:45:00,107.03,107.05,106.17,106.34,62734.0,106.1791,106.1989,105.3259,105.4945,62734.0
2025-04-10 14:50:00,106.36,106.87,106.09,106.12,63503.0,105.5144,106.0203,105.2465,105.2763,63503.0
2025-04-10 14:55:00,106.13,106.7,105.87,106.43,66385.0,105.2862,105.8517,105.0283,105.5838,66385.0
2025-04-10 15:00:00,106.38,107.16,106.09,106.93,117880.0,105.5342,106.308,105.2465,106.0799,117880.0
2025-04-10 15:05:00,106.93,107.06,105.94,105.97,129242.0,106.0799,106.2088,105.0977,105.1275,129242.0
2025-04-10 15:10:00,105.97,106.35,105.79,106.21,59040.0,105.1275,105.5045,104.9489,105.3656,59040.0
2025-04-10 15:15:00,106.24,106.61,105.89,106.59,87076.0,105.3953,105.7624,105.0481,105.7426,87076.0
2025-04-10 15:20:00,106.59,107.02,106.15,106.22,84874.0,105.7426,106.1691,105.3061,105.3755,84874.0
2025-04-10 15:25:00,106.15,106.63,105.5,105.52,88655.0,105.3061,105.7822,104.6612,104.6811,88655.0
2025-04-10 15:30:00,105.52,106.29,105.5,105.73,119388.0,104.6811,105.4449,104.6612,104.8894,119388.0
2025-04-10 15:35:00,105.73,105.96,105.0,105.07,136349.0,104.8894,105.1176,104.1652,104.2346,136349.0
2025-04-10 15:40:00,105.07,105.36,104.49,104.59,184054.0,104.2346,104.5223,103.6593,103.7585,184054.0
2025-04-10 15:45:00,104.65,105.33,104.4,105.15,196653.0,103.818,104.4926,103.57,104.314,196653.0
2025-04-10 15:50:00,105.13,106.45,105.07,106.31,227882.0,104.2942,105.6037,104.2346,105.4648,227882.0
2025-04-10 15:55:00,106.31,106.84,105.6,106.6,487702.0,105.4648,105.9906,104.7604,105.7525,487702.0
2025-04-11 09:30:00,102.89,105.64,102.88,105.37,360181.0,102.072,104.8001,102.0621,104.5323,360181.0
2025-04-11 09:35:00,105.37,107.88,105.0,107.01,366391.0,104.5323,107.0223,104.1652,106.1592,366391.0
2025-04-11 09:40:00,107.15,108.0,105.87,107.74,141148.0,106.2981,107.1413,105.0283,106.8834,141148.0
2025-04-11 09:45:00,107.75,108.51,107.41,107.77,190562.0,106.8933,107.6473,106.556,106.9132,190562.0
2025-04-11 09:50:00,107.82,108.35,107.21,108.2,177017.0,106.9628,107.4886,106.3576,107.3398,177017.0
2025-04-11 09:55:00,108.2,108.21,107.27,107.29,99000.0,107.3398,107.3497,106.4172,106.437,99000.0
2025-04-11 10:00:00,107.21,107.46,105.97,106.51,203192.0,106.3576,106.6056,105.1275,105.6632,203192.0
2025-04-11 10:05:00,106.56,107.42,106.09,106.88,68819.0,105.7128,106.566,105.2465,106.0303,68819.0
2025-04-11 10:10:00,106.83,107.2,105.69,106.09,63333.0,105.9806,106.3477,104.8497,105.2465,63333.0
2025-04-11 10:15:00,106.01,106.45,104.99,105.06,87855.0,105.1672,105.6037,104.1553,104.2247,87855.0
2025-04-11 10:20:00,105.06,105.36,104.11,104.62,119328.0,104.2247,104.5223,103.2823,103.7882,119328.0
2025-04-11 10:25:00,104.6,104.87,104.05,104.37,98648.0,103.7684,104.0362,103.2228,103.5402,98648.0
2025-04-11 10:30:00,104.36,105.04,104.26,104.9,145708.0,103.5303,104.2049,103.4311,104.066,145708.0
2025-04-11 10:35:00,104.9,105.26,104.72,105.1,108795.0,104.066,104.4231,103.8874,104.2644,108795.0
2025-04-11 10:40:00,105.09,105.69,104.87,105.69,89183.0,104.2545,104.8497,104.0362,104.8497,89183.0
2025-04-11 10:45:00,105.7,106.2,105.7,106.03,44326.0,104.8596,105.3557,104.8596,105.187,44326.0
2025-04-11 10:50:00,105.96,106.03,105.31,105.72,37280.0,105.1176,105.187,104.4727,104.8795,37280.0
2025-04-11 10:55:00,105.72,105.94,105.1,105.42,31714.0,104.8795,105.0977,104.2644,104.5819,31714.0
2025-04-11 11:00:00,105.42,106.89,105.17,105.65,105210.0,104.5819,106.0402,104.3338,104.81,105210.0
2025-04-11 11:05:00,105.64,106.59,105.39,106.33,191292.0,104.8001,105.7426,104.5521,105.4846,191292.0
2025-04-11 11:10:00,106.37,106.38,105.57,105.61,77756.0,105.5243,105.5342,104.7307,104.7703,77756.0
2025-04-11 11:15:00,105.52,105.74,105.25,105.41,65765.0,104.6811,104.8993,104.4132,104.5719,65765.0
2025-04-11 11:20:00,105.4,105.63,104.88,105.12,72115.0,104.562,104.7902,104.0462,104.2842,72115.0
2025-04-11 11:25:00,105.12,105.82,105.04,105.68,91125.0,104.2842,104.9787,104.2049,104.8398,91125.0
2025-04-11 11:30:00,105.68,105.78,105.4,105.66,36658.0,104.8398,104.939,104.562,104.82,36658.0
2025-04-11 11:35:00,105.66,106.36,105.58,106.23,38956.0,104.82,105.5144,104.7406,105.3854,38956.0
2025-04-11 11:40:00,106.25,106.25,105.76,105.92,67350.0,105.4053,105.4053,104.9192,105.0779,67350.0
2025-04-11 11:45:00,105.93,106.02,105.62,105.86,27394.0,105.0878,105.1771,104.7803,105.0184,27394.0
2025-04-11 11:50:00,105.86,106.0,105.51,105.79,44516.0,105.0184,105.1572,104.6711,104.9489,44516.0
2025-04-11 11:55:00,105.8,106.17,105.79,106.01,23830.0,104.9588,105.3259,104.9489,105.1672,23830.0
2025-04-11 12:00:00,106.07,106.14,105.55,105.75,23448.0,105.2267,105.2961,104.7108,104.9092,23448.0
2025-04-11 12:05:00,105.75,106.0,105.55,105.61,36310.0,104.9092,105.1572,104.7108,104.7703,36310.0
2025-04-11 12:10:00,105.62,106.24,105.61,105.93,35109.0,104.7803,105.3953,104.7703,105.0878,35109.0
2025-04-11 12:15:00,105.91,106.06,105.8,106.04,23994.0,105.068,105.2168,104.9588,105.1969,23994.0
2025-04-11 12:20:00,106.02,106.07,105.74,105.79,26957.0,105.1771,105.2267,104.8993,104.9489,26957.0
2025-04-11 12:25:00,105.69,106.02,105.46,105.97,24617.0,104.8497,105.1771,104.6215,105.1275,24617.0
2025-04-11 12:30:00,106.05,106.72,105.94,106.58,43211.0,105.2069,105.8715,105.0977,105.7326,43211.0
2025-04-11 12:35:00,106.59,107.14,106.59,106.91,52506.0,105.7426,106.2882,105.7426,106.06,52506.0
2025-04-11 12:40:00,106.91,107.18,106.61,107.05,55241.0,106.06,106.3279,105.7624,106.1989,55241.0
2025-04-11 12:45:00,106.98,107.3,106.8,107.3,35508.0,106.1295,106.4469,105.9509,106.4469,35508.0
2025-04-11 12:50:00,107.3,107.3,106.76,106.88,24399.0,106.4469,106.4469,105.9112,106.0303,24399.0
2025-04-11 12:55:00,106.91,107.19,106.73,107.06,29053.0,106.06,106.3378,105.8814,106.2088,29053.0
2025-04-11 13:00:00,107.06,107.45,106.84,107.16,33349.0,106.2088,106.5957,105.9906,106.308,33349.0
2025-04-11 13:05:00,107.12,107.63,107.08,107.45,109060.0,106.2683,106.7743,106.2287,106.5957,109060.0
2025-04-11 13:10:00,107.42,107.61,107.24,107.49,64174.0,106.566,106.7544,106.3874,106.6354,64174.0
2025-04-11 13:15:00,107.47,107.63,106.87,106.99,38348.0,106.6156,106.7743,106.0203,106.1394,38348.0
2025-04-11 13:20:00,106.92,107.58,106.87,107.12,32042.0,106.0699,106.7247,106.0203,106.2683,32042.0
2025-04-11 13:25:00,107.04,107.17,106.81,106.92,34376.0,106.189,106.3179,105.9608,106.0699,34376.0
2025-04-11 13:30:00,107.0,107.24,106.86,107.06,36661.0,106.1493,106.3874,106.0104,106.2088,36661.0
2025-04-11 13:35:00,107.18,108.05,107.04,107.91,72942.0,106.3279,107.1909,106.189,107.0521,72942.0
2025-04-11 13:40:00,107.95,109.0,107.91,108.73,48044.0,107.0917,108.1334,107.0521,107.8655,48044.0
2025-04-11 13:45:00,108.78,108.89,108.11,108.56,80172.0,107.9151,108.0243,107.2505,107.6969,80172.0
2025-04-11 13:50:00,108.51,109.1,108.42,108.88,69009.0,107.6473,108.2326,107.558,108.0144,69009.0
2025-04-11 13:55:00,108.86,108.9,108.32,108.42,68195.0,107.9945,108.0342,107.4588,107.558,68195.0
2025-04-11 14:00:00,108.5,108.56,108.01,108.22,67421.0,107.6374,107.6969,107.1513,107.3596,67421.0
2025-04-11 14:05:00,108.22,108.29,107.74,108.09,71320.0,107.3596,107.429,106.8834,107.2306,71320.0
2025-04-11 14:10:00,108.05,108.32,107.88,108.17,48886.0,107.1909,107.4588,107.0223,107.31,48886.0
2025-04-11 14:15:00,108.17,108.36,107.84,107.96,71241.0,107.31,107.4985,106.9826,107.1017,71241.0
2025-04-11 14:20:00,107.98,108.25,107.69,108.11,54788.0,107.1215,107.3894,106.8338,107.2505,54788.0
2025-04-11 14:25:00,108.12,108.29,107.9,108.27,40963.0,107.2604,107.429,107.0421,107.4092,40963.0
2025-04-11 14:30:00,108.27,108.49,107.95,108.12,50048.0,107.4092,107.6275,107.0917,107.2604,50048.0
2025-04-11 14:35:00,108.11,108.55,107.93,108.39,36691.0,107.2505,107.687,107.0719,107.5282,36691.0
2025-04-11 14:40:00,108.25,108.54,108.25,108.52,32335.0,107.3894,107.6771,107.3894,107.6572,32335.0
2025-04-11 14:45:00,108.53,108.69,108.36,108.66,68825.0,107.6671,107.8259,107.4985,107.7961,68825.0
2025-04-11 14:50:00,108.67,108.97,108.26,108.7,136574.0,107.806,108.1036,107.3993,107.8358,136574.0
2025-04-11 14:55:00,108.68,108.79,108.31,108.34,104307.0,107.8159,107.9251,107.4489,107.4786,104307.0
2025-04-11 15:00:00,108.31,108.78,108.19,108.65,54855.0,107.4489,107.9151,107.3298,107.7862,54855.0
2025-04-11 15:05:00,108.61,108.95,108.36,108.95,89206.0,107.7465,108.0838,107.4985,108.0838,89206.0
2025-04-11 15:10:00,108.94,109.18,108.82,109.02,97703.0,108.0739,108.312,107.9548,108.1532,97703.0
2025-04-11 15:15:00,109.08,109.13,108.63,108.98,73387.0,108.2128,108.2624,107.7663,108.1136,73387.0
2025-04-11 15:20:00,108.94,109.12,108.65,108.9,46733.0,108.0739,108.2524,107.7862,108.0342,46733.0
2025-04-11 15:25:00,108.89,109.2,108.71,108.75,50319.0,108.0243,108.3318,107.8457,107.8854,50319.0
2025-04-11 15:30:00,108.77,109.16,108.72,108.98,64691.0,107.9052,108.2921,107.8556,108.1136,64691.0
2025-04-11 15:35:00,108.98,108.98,108.51,108.77,53829.0,108.1136,108.1136,107.6473,107.9052,53829.0
2025-04-11 15:40:00,108.77,108.83,108.43,108.67,80496.0,107.9052,107.9647,107.5679,107.806,80496.0
2025-04-11 15:45:00,108.73,108.87,108.53,108.79,96573.0,107.8655,108.0044,107.6671,107.9251,96573.0
2025-04-11 15:50:00,108.81,108.91,108.25,108.36,185453.0,107.9449,108.0441,107.3894,107.4985,185453.0
2025-04-11 15:55:00,108.41,108.58,107.89,108.01,473052.0,107.5481,107.7167,107.0322,107.1513,473052.0
2025-04-14 09:30:00,110.48,110.86,109.99,110.5,194301.0,109.6016,109.9786,109.1155,109.6215,194301.0
2025-04-14 09:35:00,110.36,111.3,110.3,110.93,88724.0,109.4826,110.4151,109.4231,110.0481,88724.0
2025-04-14 09:40:00,110.84,110.89,109.97,110.18,69384.0,109.9588,110.0084,109.0957,109.304,69384.0
2025-04-14 09:45:00,110.43,110.69,109.8,110.66,113928.0,109.552,109.81,108.927,109.7802,113928.0
2025-04-14 09:50:00,110.66,111.14,110.54,110.83,126792.0,109.7802,110.2564,109.6612,109.9488,126792.0
2025-04-14 09:55:00,110.93,111.04,110.52,110.6,104997.0,110.0481,110.1572,109.6413,109.7207,104997.0
2025-04-14 10:00:00,110.6,111.4,110.47,111.18,116737.0,109.7207,110.5143,109.5917,110.2961,116737.0
2025-04-14 10:05:00,111.23,111.5,111.05,111.12,97209.0,110.3457,110.6135,110.1671,110.2365,97209.0
2025-04-14 10:10:00,111.09,111.15,110.53,110.67,99288.0,110.2068,110.2663,109.6512,109.7901,99288.0
2025-04-14 10:15:00,110.74,110.97,110.19,110.66,68503.0,109.8596,110.0877,109.3139,109.7802,68503.0
2025-04-14 10:20:00,110.59,110.9,110.32,110.7,66239.0,109.7108,110.0183,109.4429,109.8199,66239.0
2025-04-14 10:25:00,110.69,111.01,110.36,110.65,54545.0,109.81,110.1274,109.4826,109.7703,54545.0
2025-04-14 10:30:00,110.73,110.87,110.52,110.7,38069.0,109.8496,109.9885,109.6413,109.8199,38069.0
2025-04-14 10:35:00,110.66,111.03,110.65,110.97,37790.0,109.7802,110.1473,109.7703,110.0877,37790.0
2025-04-14 10:40:00,110.97,111.05,110.78,110.79,55173.0,110.0877,110.1671,109.8992,109.9092,55173.0
2025-04-14 10:45:00,110.79,111.05,110.62,110.96,67901.0,109.9092,110.1671,109.7405,110.0778,67901.0
2025-04-14 10:50:00,111.0,111.13,110.91,111.09,72993.0,110.1175,110.2465,110.0282,110.2068,72993.0
2025-04-14 10:55:00,111.09,111.09,110.8,110.93,55997.0,110.2068,110.2068,109.9191,110.0481,55997.0
2025-04-14 11:00:00,110.93,111.04,110.56,110.62,93894.0,110.0481,110.1572,109.681,109.7405,93894.0
2025-04-14 11:05:00,110.62,110.69,110.42,110.51,55140.0,109.7405,109.81,109.5421,109.6314,55140.0
2025-04-14 11:10:00,110.48,110.6,110.01,110.11,23510.0,109.6016,109.7207,109.1354,109.2346,23510.0
2025-04-14 11:15:00,110.06,110.22,109.98,110.21,41610.0,109.185,109.3437,109.1056,109.3338,41610.0
2025-04-14 11:20:00,110.17,110.3,109.68,109.78,78072.0,109.2941,109.4231,108.808,108.9072,78072.0
2025-04-14 11:25:00,109.78,109.96,109.2,109.34,84584.0,108.9072,109.0858,108.3318,108.4707,84584.0
2025-04-14 11:30:00,109.29,109.79,109.27,109.77,46570.0,108.4211,108.9171,108.4012,108.8973,46570.0
2025-04-14 11:35:00,109.79,109.91,109.22,109.28,35007.0,108.9171,109.0362,108.3516,108.4112,35007.0
2025-04-14 11:40:00,109.28,109.37,108.97,109.31,48859.0,108.4112,108.5005,108.1036,108.4409,48859.0
2025-04-14 11:45:00,109.31,109.31,108.75,108.75,26748.0,108.4409,108.4409,107.8854,107.8854,26748.0
2025-04-14 11:50:00,108.81,108.99,108.55,108.91,31573.0,107.9449,108.1235,107.687,108.0441,31573.0
2025-04-14 11:55:00,108.9,109.18,108.85,108.92,27068.0,108.0342,108.312,107.9846,108.054,27068.0
2025-04-14 12:00:00,108.92,109.23,108.84,109.18,22832.0,108.054,108.3616,107.9747,108.312,22832.0
2025-04-14 12:05:00,109.18,109.25,108.95,109.0,28366.0,108.312,108.3814,108.0838,108.1334,28366.0
2025-04-14 12:10:00,108.98,109.13,108.54,108.71,105379.0,108.1136,108.2624,107.6771,107.8457,105379.0
2025-04-14 12:15:00,108.66,109.26,108.65,109.18,74334.0,107.7961,108.3913,107.7862,108.312,74334.0
2025-04-14 12:20:00,109.17,109.36,108.97,109.25,39011.0,108.302,108.4905,108.1036,108.3814,39011.0
2025-04-14 12:25:00,109.25,109.36,108.9,108.9,44104.0,108.3814,108.4905,108.0342,108.0342,44104.0
2025-04-14 12:30:00,108.94,109.27,108.72,109.2,151668.0,108.0739,108.4012,107.8556,108.3318,151668.0
2025-04-14 12:35:00,109.2,109.43,109.15,109.24,51293.0,108.3318,108.56,108.2822,108.3715,51293.0
2025-04-14 12:40:00,109.24,109.45,109.14,109.39,23373.0,108.3715,108.5798,108.2723,108.5203,23373.0
2025-04-14 12:45:00,109.44,109.45,109.24,109.28,21131.0,108.5699,108.5798,108.3715,108.4112,21131.0
2025-04-14 12:50:00,109.3,109.3,108.95,109.23,27341.0,108.431,108.431,108.0838,108.3616,27341.0
2025-04-14 12:55:00,109.27,109.29,108.86,108.95,21466.0,108.4012,108.4211,107.9945,108.0838,21466.0
2025-04-14 13:00:00,108.94,110.17,108.9,109.34,128638.0,108.0739,109.2941,108.0342,108.4707,128638.0
2025-04-14 13:05:00,109.37,109.6,109.25,109.54,30503.0,108.5005,108.7286,108.3814,108.6691,30503.0
2025-04-14 13:10:00,109.49,109.67,109.32,109.45,43322.0,108.6195,108.7981,108.4509,108.5798,43322.0
2025-04-14 13:15:00,109.45,109.68,109.25,109.67,28835.0,108.5798,108.808,108.3814,108.7981,28835.0
2025-04-14 13:20:00,109.67,109.92,109.59,109.92,21948.0,108.7981,109.0461,108.7187,109.0461,21948.0
2025-04-14 13:25:00,109.92,109.92,109.69,109.75,25996.0,109.0461,109.0461,108.8179,108.8774,25996.0
2025-04-14 13:30:00,109.79,110.02,109.6,109.76,26928.0,108.9171,109.1453,108.7286,108.8874,26928.0
2025-04-14 13:35:00,109.78,110.1,109.76,110.02,24592.0,108.9072,109.2247,108.8874,109.1453,24592.0
2025-04-14 13:40:00,110.02,110.09,109.67,109.71,19133.0,109.1453,109.2147,108.7981,108.8378,19133.0
2025-04-14 13:45:00,109.7,109.94,109.51,109.86,28135.0,108.8278,109.0659,108.6393,108.9866,28135.0
2025-04-14 13:50:00,109.86,110.2,109.78,109.98,67217.0,108.9866,109.3239,108.9072,109.1056,67217.0
2025-04-14 13:55:00,110.06,110.12,109.8,109.93,20976.0,109.185,109.2445,108.927,109.056,20976.0
2025-04-14 14:00:00,109.94,110.05,109.89,109.94,26325.0,109.0659,109.175,109.0163,109.0659,26325.0
2025-04-14 14:05:00,109.93,109.99,109.75,109.94,28368.0,109.056,109.1155,108.8774,109.0659,28368.0
2025-04-14 14:10:00,109.93,109.98,109.71,109.87,36223.0,109.056,109.1056,108.8378,108.9965,36223.0
2025-04-14 14:15:00,109.82,109.93,109.76,109.86,32287.0,108.9469,109.056,108.8874,108.9866,32287.0
2025-04-14 14:20:00,109.85,110.09,109.85,109.98,25390.0,108.9766,109.2147,108.9766,109.1056,25390.0
2025-04-14 14:25:00,110.0,110.05,109.88,109.98,32864.0,109.1254,109.175,109.0064,109.1056,32864.0
2025-04-14 14:30:00,109.96,109.96,109.8,109.89,45344.0,109.0858,109.0858,108.927,109.0163,45344.0
2025-04-14 14:35:00,109.9,110.2,109.86,110.11,39424.0,109.0262,109.3239,108.9866,109.2346,39424.0
2025-04-14 14:40:00,110.1,110.25,109.93,110.19,19749.0,109.2247,109.3735,109.056,109.3139,19749.0
2025-04-14 14:45:00,110.15,110.2,110.01,110.12,29488.0,109.2743,109.3239,109.1354,109.2445,29488.0
2025-04-14 14:50:00,110.17,110.19,109.96,110.11,29248.0,109.2941,109.3139,109.0858,109.2346,29248.0
2025-04-14 14:55:00,110.04,110.12,109.96,110.06,37802.0,109.1651,109.2445,109.0858,109.185,37802.0
2025-04-14 15:00:00,110.05,110.31,110.04,110.25,39726.0,109.175,109.433,109.1651,109.3735,39726.0
2025-04-14 15:05:00,110.22,110.31,110.14,110.31,53800.0,109.3437,109.433,109.2643,109.433,53800.0
2025-04-14 15:10:00,110.31,110.48,110.17,110.34,30032.0,109.433,109.6016,109.2941,109.4627,30032.0
2025-04-14 15:15:00,110.28,110.32,110.08,110.14,65961.0,109.4032,109.4429,109.2048,109.2643,65961.0
2025-04-14 15:20:00,110.13,110.22,110.01,110.11,51485.0,109.2544,109.3437,109.1354,109.2346,51485.0
2025-04-14 15:25:00,110.1,110.12,109.84,109.9,46394.0,109.2247,109.2445,108.9667,109.0262,46394.0
2025-04-14 15:30:00,109.86,109.96,109.68,109.81,69812.0,108.9866,109.0858,108.808,108.937,69812.0
2025-04-14 15:35:00,109.78,109.87,109.61,109.64,94298.0,108.9072,108.9965,108.7385,108.7683,94298.0
2025-04-14 15:40:00,109.63,109.99,109.61,109.84,75172.0,108.7584,109.1155,108.7385,108.9667,75172.0
2025-04-14 15:45:00,109.83,109.87,109.44,109.58,118373.0,108.9568,108.9965,108.5699,108.7088,118373.0
2025-04-14 15:50:00,109.59,109.59,109.17,109.24,186406.0,108.7187,108.7187,108.302,108.3715,186406.0
2025-04-14 15:55:00,109.24,109.24,108.91,109.09,487473.0,108.3715,108.3715,108.0441,108.2227,487473.0
2025-04-15 09:30:00,110.09,111.4,110.06,110.93,133037.0,109.2147,110.5143,109.185,110.0481,133037.0
2025-04-15 09:35:00,110.95,111.29,110.52,110.86,44812.0,110.0679,110.4052,109.6413,109.9786,44812.0
2025-04-15 09:40:00,110.93,111.16,110.7,111.01,48944.0,110.0481,110.2762,109.8199,110.1274,48944.0
2025-04-15 09:45:00,111.01,111.73,110.99,111.59,66180.0,110.1274,110.8417,110.1076,110.7028,66180.0
2025-04-15 09:50:00,111.55,111.84,111.5,111.76,44875.0,110.6631,110.9508,110.6135,110.8715,44875.0
2025-04-15 09:55:00,111.77,111.96,111.26,111.42,57382.0,110.8814,111.0699,110.3754,110.5342,57382.0
2025-04-15 10:00:00,111.42,111.73,111.24,111.57,41542.0,110.5342,110.8417,110.3556,110.683,41542.0
2025-04-15 10:05:00,111.74,111.86,111.58,111.76,43820.0,110.8516,110.9707,110.6929,110.8715,43820.0
2025-04-15 10:10:00,111.71,112.15,111.46,111.63,69647.0,110.8219,111.2584,110.5738,110.7425,69647.0
2025-04-15 10:15:00,111.66,111.76,110.62,110.66,57530.0,110.7722,110.8715,109.7405,109.7802,57530.0
2025-04-15 10:20:00,110.63,111.06,110.43,110.88,77887.0,109.7504,110.177,109.552,109.9984,77887.0
2025-04-15 10:25:00,110.88,111.18,110.8,111.03,98597.0,109.9984,110.2961,109.9191,110.1473,98597.0
2025-04-15 10:30:00,111.14,111.69,111.05,111.6,35374.0,110.2564,110.802,110.1671,110.7127,35374.0
2025-04-15 10:35:00,111.59,111.64,110.96,111.14,28057.0,110.7028,110.7524,110.0778,110.2564,28057.0
2025-04-15 10:40:00,111.12,111.55,111.01,111.54,24212.0,110.2365,110.6631,110.1274,110.6532,24212.0
2025-04-15 10:45:00,111.52,111.52,110.8,111.23,55686.0,110.6334,110.6334,109.9191,110.3457,55686.0
2025-04-15 10:50:00,111.2,111.45,110.97,111.32,27409.0,110.3159,110.5639,110.0877,110.435,27409.0
2025-04-15 10:55:00,111.41,111.49,111.18,111.23,21921.0,110.5242,110.6036,110.2961,110.3457,21921.0
2025-04-15 11:00:00,111.23,111.48,111.16,111.44,38760.0,110.3457,110.5937,110.2762,110.554,38760.0
2025-04-15 11:05:00,111.37,111.51,111.09,111.29,31976.0,110.4846,110.6234,110.2068,110.4052,31976.0
2025-04-15 11:10:00,111.28,111.44,111.15,111.31,26618.0,110.3953,110.554,110.2663,110.425,26618.0
2025-04-15 11:15:00,111.38,111.43,111.18,111.19,36266.0,110.4945,110.5441,110.2961,110.306,36266.0
2025-04-15 11:20:00,111.25,111.38,111.18,111.34,30490.0,110.3655,110.4945,110.2961,110.4548,30490.0
2025-04-15 11:25:00,111.34,111.45,111.12,111.15,112919.0,110.4548,110.5639,110.2365,110.2663,112919.0
2025-04-15 11:30:00,111.21,111.72,111.18,111.67,60440.0,110.3258,110.8318,110.2961,110.7822,60440.0
2025-04-15 11:35:00,111.58,111.77,111.37,111.52,24320.0,110.6929,110.8814,110.4846,110.6334,24320.0
2025-04-15 11:40:00,111.54,111.55,111.32,111.53,31584.0,110.6532,110.6631,110.435,110.6433,31584.0
2025-04-15 11:45:00,111.52,111.6,111.3,111.44,44403.0,110.6334,110.7127,110.4151,110.554,44403.0
2025-04-15 11:50:00,111.49,111.63,111.22,111.47,26119.0,110.6036,110.7425,110.3357,110.5838,26119.0
2025-04-15 11:55:00,111.51,111.53,111.34,111.52,20161.0,110.6234,110.6433,110.4548,110.6334,20161.0
2025-04-15 12:00:00,111.51,111.72,111.45,111.64,23267.0,110.6234,110.8318,110.5639,110.7524,23267.0
2025-04-15 12:05:00,111.65,111.7,111.42,111.52,26615.0,110.7623,110.8119,110.5342,110.6334,26615.0
2025-04-15 12:10:00,111.52,111.61,111.38,111.55,87062.0,110.6334,110.7226,110.4945,110.6631,87062.0
2025-04-15 12:15:00,111.53,111.65,111.35,111.54,27710.0,110.6433,110.7623,110.4647,110.6532,27710.0
2025-04-15 12:20:00,111.53,111.68,111.49,111.65,28844.0,110.6433,110.7921,110.6036,110.7623,28844.0
2025-04-15 12:25:00,111.68,111.75,111.53,111.55,14700.0,110.7921,110.8615,110.6433,110.6631,14700.0
2025-04-15 12:30:00,111.53,111.73,111.44,111.47,26194.0,110.6433,110.8417,110.554,110.5838,26194.0
2025-04-15 12:35:00,111.5,111.59,111.38,111.41,66254.0,110.6135,110.7028,110.4945,110.5242,66254.0
2025-04-15 12:40:00,111.42,111.69,111.42,111.54,54620.0,110.5342,110.802,110.5342,110.6532,54620.0
2025-04-15 12:45:00,111.53,111.6,111.47,111.56,24973.0,110.6433,110.7127,110.5838,110.673,24973.0
2025-04-15 12:50:00,111.55,111.55,111.35,111.4,52204.0,110.6631,110.6631,110.4647,110.5143,52204.0
2025-04-15 12:55:00,111.41,111.49,111.22,111.37,88927.0,110.5242,110.6036,110.3357,110.4846,88927.0
2025-04-15 13:00:00,111.37,111.66,111.24,111.62,37363.0,110.4846,110.7722,110.3556,110.7326,37363.0
2025-04-15 13:05:00,111.63,111.74,111.59,111.59,21811.0,110.7425,110.8516,110.7028,110.7028,21811.0
2025-04-15 13:10:00,111.59,111.7,111.55,111.6,36768.0,110.7028,110.8119,110.6631,110.7127,36768.0
2025-04-15 13:15:00,111.64,111.64,111.35,111.46,24675.0,110.7524,110.7524,110.4647,110.5738,24675.0
2025-04-15 13:20:00,111.44,111.55,111.16,111.26,32405.0,110.554,110.6631,110.2762,110.3754,32405.0
2025-04-15 13:25:00,111.26,111.4,111.08,111.34,46662.0,110.3754,110.5143,110.1969,110.4548,46662.0
2025-04-15 13:30:00,111.33,111.49,111.29,111.31,20457.0,110.4449,110.6036,110.4052,110.425,20457.0
2025-04-15 13:35:00,111.37,111.55,111.2,111.47,40974.0,110.4846,110.6631,110.3159,110.5838,40974.0
2025-04-15 13:40:00,111.48,111.57,111.34,111.39,23886.0,110.5937,110.683,110.4548,110.5044,23886.0
2025-04-15 13:45:00,111.36,111.39,111.23,111.35,10853.0,110.4746,110.5044,110.3457,110.4647,10853.0
2025-04-15 13:50:00,111.35,111.35,111.0,111.1,50336.0,110.4647,110.4647,110.1175,110.2167,50336.0
2025-04-15 13:55:00,111.03,111.26,111.0,111.2,17607.0,110.1473,110.3754,110.1175,110.3159,17607.0
2025-04-15 14:00:00,111.15,111.25,110.95,111.03,12589.0,110.2663,110.3655,110.0679,110.1473,12589.0
2025-04-15 14:05:00,111.02,111.11,110.9,111.09,63671.0,110.1373,110.2266,110.0183,110.2068,63671.0
2025-04-15 14:10:00,111.06,111.12,110.88,110.88,12252.0,110.177,110.2365,109.9984,109.9984,12252.0
2025-04-15 14:15:00,110.83,110.89,110.69,110.7,19024.0,109.9488,110.0084,109.81,109.8199,19024.0
2025-04-15 14:20:00,110.7,110.84,110.64,110.76,16103.0,109.8199,109.9588,109.7604,109.8794,16103.0
2025-04-15 14:25:00,110.76,110.85,110.68,110.8,39808.0,109.8794,109.9687,109.8,109.9191,39808.0
2025-04-15 14:30:00,110.8,111.01,110.79,110.94,29501.0,109.9191,110.1274,109.9092,110.058,29501.0
2025-04-15 14:35:00,110.94,111.0,110.75,110.82,18521.0,110.058,110.1175,109.8695,109.9389,18521.0
2025-04-15 14:40:00,110.82,111.04,110.8,111.0,17567.0,109.9389,110.1572,109.9191,110.1175,17567.0
2025-04-15 14:45:00,111.0,111.12,110.84,110.88,16846.0,110.1175,110.2365,109.9588,109.9984,16846.0
2025-04-15 14:50:00,110.88,110.9,110.75,110.85,23282.0,109.9984,110.0183,109.8695,109.9687,23282.0
2025-04-15 14:55:00,110.87,111.01,110.86,110.94,36313.0,109.9885,110.1274,109.9786,110.058,36313.0
2025-04-15 15:00:00,110.93,111.01,110.85,110.99,18770.0,110.0481,110.1274,109.9687,110.1076,18770.0
2025-04-15 15:05:00,110.99,111.0,110.81,110.88,47964.0,110.1076,110.1175,109.929,109.9984,47964.0
2025-04-15 15:10:00,110.88,110.99,110.78,110.93,20521.0,109.9984,110.1076,109.8992,110.0481,20521.0
2025-04-15 15:15:00,110.94,111.14,110.93,111.0,53449.0,110.058,110.2564,110.0481,110.1175,53449.0
2025-04-15 15:20:00,111.03,111.11,110.89,110.92,64336.0,110.1473,110.2266,110.0084,110.0381,64336.0
2025-04-15 15:25:00,110.89,110.92,110.7,110.89,37310.0,110.0084,110.0381,109.8199,110.0084,37310.0
2025-04-15 15:30:00,110.91,110.99,110.79,110.83,36127.0,110.0282,110.1076,109.9092,109.9488,36127.0
2025-04-15 15:35:00,110.79,110.9,110.65,110.66,45001.0,109.9092,110.0183,109.7703,109.7802,45001.0
2025-04-15 15:40:00,110.7,110.81,110.66,110.76,55831.0,109.8199,109.929,109.7802,109.8794,55831.0
2025-04-15 15:45:00,110.76,110.76,110.43,110.69,59842.0,109.8794,109.8794,109.552,109.81,59842.0
2025-04-15 15:50:00,110.7,110.91,110.56,110.77,98118.0,109.8199,110.0282,109.681,109.8893,98118.0
2025-04-15 15:55:00,110.74,110.74,110.37,110.43,324590.0,109.8596,109.8596,109.4925,109.552,324590.0
2025-04-16 09:30:00,109.58,109.91,109.14,109.85,153138.0,108.7088,109.0362,108.2723,108.9766,153138.0
2025-04-16 09:35:00,109.8,110.23,109.38,110.09,38478.0,108.927,109.3536,108.5104,109.2147,38478.0
2025-04-16 09:40:00,110.09,110.32,109.7,110.25,28581.0,109.2147,109.4429,108.8278,109.3735,28581.0
2025-04-16 09:45:00,110.17,110.32,109.97,110.11,31557.0,109.2941,109.4429,109.0957,109.2346,31557.0
2025-04-16 09:50:00,110.07,110.1,109.48,109.62,30239.0,109.1949,109.2247,108.6096,108.7485,30239.0
2025-04-16 09:55:00,109.62,109.62,108.95,108.95,68290.0,108.7485,108.7485,108.0838,108.0838,68290.0
2025-04-16 10:00:00,108.9,109.32,108.89,109.06,58056.0,108.0342,108.4509,108.0243,108.1929,58056.0
2025-04-16 10:05:00,109.09,109.4,109.02,109.24,48342.0,108.2227,108.5302,108.1532,108.3715,48342.0
2025-04-16 10:10:00,109.24,109.31,108.63,108.66,63399.0,108.3715,108.4409,107.7663,107.7961,63399.0
2025-04-16 10:15:00,108.66,108.91,108.57,108.85,46952.0,107.7961,108.0441,107.7068,107.9846,46952.0
2025-04-16 10:20:00,108.91,108.98,108.66,108.84,30208.0,108.0441,108.1136,107.7961,107.9747,30208.0
2025-04-16 10:25:00,108.84,109.03,108.71,108.88,40446.0,107.9747,108.1632,107.8457,108.0144,40446.0
2025-04-16 10:30:00,108.89,108.92,108.64,108.88,27726.0,108.0243,108.054,107.7763,108.0144,27726.0
2025-04-16 10:35:00,108.88,109.05,108.67,108.85,29343.0,108.0144,108.183,107.806,107.9846,29343.0
2025-04-16 10:40:00,108.91,109.26,108.84,109.21,33109.0,108.0441,108.3913,107.9747,108.3417,33109.0
2025-04-16 10:45:00,109.21,109.31,109.02,109.02,20535.0,108.3417,108.4409,108.1532,108.1532,20535.0
2025-04-16 10:50:00,109.02,109.17,108.95,108.95,20148.0,108.1532,108.302,108.0838,108.0838,20148.0
2025-04-16 10:55:00,108.96,109.13,108.84,109.06,29294.0,108.0937,108.2624,107.9747,108.1929,29294.0
2025-04-16 11:00:00,109.06,109.25,109.02,109.08,18882.0,108.1929,108.3814,108.1532,108.2128,18882.0
2025-04-16 11:05:00,109.04,109.2,108.9,109.1,40526.0,108.1731,108.3318,108.0342,108.2326,40526.0
2025-04-16 11:10:00,109.09,109.23,109.01,109.08,39626.0,108.2227,108.3616,108.1433,108.2128,39626.0
2025-04-16 11:15:00,109.09,109.1,108.73,109.0,26586.0,108.2227,108.2326,107.8655,108.1334,26586.0
2025-04-16 11:20:00,108.97,109.52,108.96,109.48,59493.0,108.1036,108.6493,108.0937,108.6096,59493.0
2025-04-16 11:25:00,109.53,109.67,109.5,109.64,60677.0,108.6592,108.7981,108.6294,108.7683,60677.0
2025-04-16 11:30:00,109.67,109.69,109.33,109.54,26132.0,108.7981,108.8179,108.4608,108.6691,26132.0
2025-04-16 11:35:00,109.54,109.58,109.25,109.43,19234.0,108.6691,108.7088,108.3814,108.56,19234.0
2025-04-16 11:40:00,109.43,109.43,109.21,109.29,20134.0,108.56,108.56,108.3417,108.4211,20134.0
2025-04-16 11:45:00,109.35,109.4,109.2,109.22,17587.0,108.4806,108.5302,108.3318,108.3516,17587.0
2025-04-16 11:50:00,109.22,109.33,109.12,109.14,23458.0,108.3516,108.4608,108.2524,108.2723,23458.0
2025-04-16 11:55:00,109.13,109.26,108.9,109.09,29804.0,108.2624,108.3913,108.0342,108.2227,29804.0
2025-04-16 12:00:00,109.09,109.19,108.9,109.16,49299.0,108.2227,108.3219,108.0342,108.2921,49299.0
2025-04-16 12:05:00,109.16,109.18,108.9,109.04,30545.0,108.2921,108.312,108.0342,108.1731,30545.0
2025-04-16 12:10:00,109.03,109.19,108.92,109.02,21724.0,108.1632,108.3219,108.054,108.1532,21724.0
2025-04-16 12:15:00,109.02,109.13,108.91,109.12,22155.0,108.1532,108.2624,108.0441,108.2524,22155.0
2025-04-16 12:20:00,109.08,109.14,108.97,109.09,17312.0,108.2128,108.2723,108.1036,108.2227,17312.0
2025-04-16 12:25:00,109.09,109.15,108.99,109.1,18535.0,108.2227,108.2822,108.1235,108.2326,18535.0
2025-04-16 12:30:00,109.1,109.21,109.02,109.19,24337.0,108.2326,108.3417,108.1532,108.3219,24337.0
2025-04-16 12:35:00,109.18,109.18,108.85,108.93,17128.0,108.312,108.312,107.9846,108.064,17128.0
2025-04-16 12:40:00,108.93,109.08,108.81,109.05,23190.0,108.064,108.2128,107.9449,108.183,23190.0
2025-04-16 12:45:00,109.05,109.07,108.82,108.88,15604.0,108.183,108.2028,107.9548,108.0144,15604.0
2025-04-16 12:50:00,108.89,108.98,108.81,108.9,34359.0,108.0243,108.1136,107.9449,108.0342,34359.0
2025-04-16 12:55:00,108.92,108.96,108.78,108.87,27698.0,108.054,108.0937,107.9151,108.0044,27698.0
2025-04-16 13:00:00,108.83,109.0,108.72,108.83,45823.0,107.9647,108.1334,107.8556,107.9647,45823.0
2025-04-16 13:05:00,108.83,109.05,108.77,108.92,18676.0,107.9647,108.183,107.9052,108.054,18676.0
2025-04-16 13:10:00,108.92,109.0,108.79,108.92,32980.0,108.054,108.1334,107.9251,108.054,32980.0
2025-04-16 13:15:00,108.93,109.26,108.93,109.16,18042.0,108.064,108.3913,108.064,108.2921,18042.0
2025-04-16 13:20:00,109.16,109.28,108.96,108.98,18882.0,108.2921,108.4112,108.0937,108.1136,18882.0
2025-04-16 13:25:00,108.98,109.13,108.92,109.1,13127.0,108.1136,108.2624,108.054,108.2326,13127.0
2025-04-16 13:30:00,109.1,109.1,108.19,108.23,85216.0,108.2326,108.2326,107.3298,107.3695,85216.0
2025-04-16 13:35:00,108.23,108.49,108.14,108.29,29473.0,107.3695,107.6275,107.2802,107.429,29473.0
2025-04-16 13:40:00,108.27,108.27,107.88,108.02,34315.0,107.4092,107.4092,107.0223,107.1612,34315.0
2025-04-16 13:45:00,107.97,107.99,107.61,107.8,40100.0,107.1116,107.1314,106.7544,106.9429,40100.0
2025-04-16 13:50:00,107.79,107.96,107.55,107.67,34366.0,106.933,107.1017,106.6949,106.814,34366.0
2025-04-16 13:55:00,107.71,107.8,107.31,107.36,46946.0,106.8537,106.9429,106.4568,106.5064,46946.0
2025-04-16 14:00:00,107.32,107.91,107.32,107.66,99421.0,106.4668,107.0521,106.4668,106.8041,99421.0
2025-04-16 14:05:00,107.66,107.92,107.59,107.82,97484.0,106.8041,107.062,106.7346,106.9628,97484.0
2025-04-16 14:10:00,107.86,108.09,107.84,108.03,35661.0,107.0025,107.2306,106.9826,107.1711,35661.0
2025-04-16 14:15:00,108.09,108.13,107.68,107.79,27136.0,107.2306,107.2703,106.8239,106.933,27136.0
2025-04-16 14:20:00,107.79,108.31,107.73,108.23,41804.0,106.933,107.4489,106.8735,107.3695,41804.0
2025-04-16 14:25:00,108.22,108.4,108.03,108.09,40953.0,107.3596,107.5382,107.1711,107.2306,40953.0
2025-04-16 14:30:00,108.09,108.15,107.87,108.07,33715.0,107.2306,107.2902,107.0124,107.2108,33715.0
2025-04-16 14:35:00,108.0,108.02,107.66,107.73,18139.0,107.1413,107.1612,106.8041,106.8735,18139.0
2025-04-16 14:40:00,107.73,107.84,107.63,107.67,29949.0,106.8735,106.9826,106.7743,106.814,29949.0
2025-04-16 14:45:00,107.69,107.75,107.29,107.44,68048.0,106.8338,106.8933,106.437,106.5858,68048.0
2025-04-16 14:50:00,107.44,107.51,107.29,107.37,41973.0,106.5858,106.6552,106.437,106.5164,41973.0
2025-04-16 14:55:00,107.34,107.48,107.21,107.23,32987.0,106.4866,106.6255,106.3576,106.3775,32987.0
2025-04-16 15:00:00,107.26,107.45,107.12,107.17,38314.0,106.4072,106.5957,106.2683,106.3179,38314.0
2025-04-16 15:05:00,107.17,107.28,106.95,107.07,53791.0,106.3179,106.4271,106.0997,106.2187,53791.0
2025-04-16 15:10:00,107.07,107.16,106.83,107.04,79408.0,106.2187,106.308,105.9806,106.189,79408.0
2025-04-16 15:15:00,107.0,107.1,106.73,106.74,59638.0,106.1493,106.2485,105.8814,105.8914,59638.0
2025-04-16 15:20:00,106.74,106.93,106.65,106.76,43983.0,105.8914,106.0799,105.8021,105.9112,43983.0
2025-04-16 15:25:00,106.73,106.89,106.65,106.84,37198.0,105.8814,106.0402,105.8021,105.9906,37198.0
2025-04-16 15:30:00,106.86,107.23,106.85,107.09,73763.0,106.0104,106.3775,106.0005,106.2386,73763.0
2025-04-16 15:35:00,107.05,107.21,106.85,107.0,41750.0,106.1989,106.3576,106.0005,106.1493,41750.0
2025-04-16 15:40:00,107.04,107.26,106.98,107.16,56972.0,106.189,106.4072,106.1295,106.308,56972.0
2025-04-16 15:45:00,107.16,107.3,106.95,107.25,60541.0,106.308,106.4469,106.0997,106.3973,60541.0
2025-04-16 15:50:00,107.29,107.93,107.2,107.76,146154.0,106.437,107.0719,106.3477,106.9033,146154.0
2025-04-16 15:55:00,107.77,107.9,107.46,107.83,371378.0,106.9132,107.0421,106.6056,106.9727,371378.0
2025-04-17 09:30:00,108.52,108.56,108.15,108.35,2100.0,107.6572,107.6969,107.2902,107.4886,2100.0
2025-04-17 09:35:00,108.51,109.16,108.4,108.81,343057.0,107.6473,108.2921,107.5382,107.9449,343057.0
2025-04-17 09:40:00,108.86,109.38,108.66,109.05,23179.0,107.9945,108.5104,107.7961,108.183,23179.0
2025-04-17 09:45:00,109.13,109.37,108.89,109.18,22177.0,108.2624,108.5005,108.0243,108.312,22177.0
2025-04-17 09:50:00,109.08,109.5,109.01,109.33,22225.0,108.2128,108.6294,108.1433,108.4608,22225.0
2025-04-17 09:55:00,109.33,109.45,109.07,109.38,42778.0,108.4608,108.5798,108.2028,108.5104,42778.0
2025-04-17 10:00:00,109.37,109.66,109.23,109.6,66831.0,108.5005,108.7881,108.3616,108.7286,66831.0
2025-04-17 10:05:00,109.65,109.7,109.27,109.52,51953.0,108.7782,108.8278,108.4012,108.6493,51953.0
2025-04-17 10:10:00,109.45,109.82,109.38,109.61,51021.0,108.5798,108.9469,108.5104,108.7385,51021.0
2025-04-17 10:15:00,109.65,109.66,109.2,109.26,20485.0,108.7782,108.7881,108.3318,108.3913,20485.0
2025-04-17 10:20:00,109.25,109.29,109.03,109.05,17325.0,108.3814,108.4211,108.1632,108.183,17325.0
2025-04-17 10:25:00,109.08,109.12,108.7,108.74,16635.0,108.2128,108.2524,107.8358,107.8755,16635.0
2025-04-17 10:30:00,108.76,108.98,108.62,108.91,17671.0,107.8953,108.1136,107.7564,108.0441,17671.0
2025-04-17 10:35:00,108.91,108.93,108.59,108.89,13937.0,108.0441,108.064,107.7267,108.0243,13937.0
2025-04-17 10:40:00,108.84,109.21,108.8,109.16,20904.0,107.9747,108.3417,107.935,108.2921,20904.0
2025-04-17 10:45:00,109.15,109.34,109.02,109.07,10440.0,108.2822,108.4707,108.1532,108.2028,10440.0
2025-04-17 10:50:00,109.09,109.28,108.83,109.19,19144.0,108.2227,108.4112,107.9647,108.3219,19144.0
2025-04-17 10:55:00,109.15,109.18,108.88,108.91,12512.0,108.2822,108.312,108.0144,108.0441,12512.0
2025-04-17 11:00:00,108.91,109.19,108.9,109.15,13574.0,108.0441,108.3219,108.0342,108.2822,13574.0
2025-04-17 11:05:00,109.15,109.8,109.15,109.59,21267.0,108.2822,108.927,108.2822,108.7187,21267.0
2025-04-17 11:10:00,109.58,109.9,109.53,109.8,17239.0,108.7088,109.0262,108.6592,108.927,17239.0
2025-04-17 11:15:00,109.79,109.94,109.61,109.79,14063.0,108.9171,109.0659,108.7385,108.9171,14063.0
2025-04-17 11:20:00,109.85,109.85,109.58,109.6,16192.0,108.9766,108.9766,108.7088,108.7286,16192.0
2025-04-17 11:25:00,109.67,109.74,109.47,109.56,14394.0,108.7981,108.8675,108.5997,108.6889,14394.0
2025-04-17 11:30:00,109.61,109.9,109.58,109.75,19423.0,108.7385,109.0262,108.7088,108.8774,19423.0
2025-04-17 11:35:00,109.68,110.0,109.61,109.79,21108.0,108.808,109.1254,108.7385,108.9171,21108.0
2025-04-17 11:40:00,109.78,109.83,109.65,109.65,23771.0,108.9072,108.9568,108.7782,108.7782,23771.0
2025-04-17 11:45:00,109.69,109.97,109.63,109.75,20427.0,108.8179,109.0957,108.7584,108.8774,20427.0
2025-04-17 11:50:00,109.71,109.92,109.6,109.61,21812.0,108.8378,109.0461,108.7286,108.7385,21812.0
2025-04-17 11:55:00,109.62,109.84,109.56,109.59,21149.0,108.7485,108.9667,108.6889,108.7187,21149.0
2025-04-17 12:00:00,109.62,110.28,109.47,109.5,25958.0,108.7485,109.4032,108.5997,108.6294,25958.0
2025-04-17 12:05:00,109.5,110.26,109.43,109.87,34843.0,108.6294,109.3834,108.56,108.9965,34843.0
2025-04-17 12:10:00,109.91,110.02,109.54,109.81,34698.0,109.0362,109.1453,108.6691,108.937,34698.0
2025-04-17 12:15:00,109.8,110.23,109.71,110.16,23051.0,108.927,109.3536,108.8378,109.2842,23051.0
2025-04-17 12:20:00,110.18,110.28,110.0,110.1,10498.0,109.304,109.4032,109.1254,109.2247,10498.0
2025-04-17 12:25:00,110.14,110.33,110.1,110.23,11780.0,109.2643,109.4528,109.2247,109.3536,11780.0
2025-04-17 12:30:00,110.23,110.5,110.09,110.4,22497.0,109.3536,109.6215,109.2147,109.5223,22497.0
2025-04-17 12:35:00,110.4,110.6,110.14,110.17,41012.0,109.5223,109.7207,109.2643,109.2941,41012.0
2025-04-17 12:40:00,110.17,110.39,110.0,110.06,26106.0,109.2941,109.5123,109.1254,109.185,26106.0
2025-04-17 12:45:00,110.07,110.29,109.97,110.19,27996.0,109.1949,109.4131,109.0957,109.3139,27996.0
2025-04-17 12:50:00,110.2,110.47,110.2,110.4,20493.0,109.3239,109.5917,109.3239,109.5223,20493.0
2025-04-17 12:55:00,110.37,110.64,110.35,110.53,29491.0,109.4925,109.7604,109.4727,109.6512,29491.0
2025-04-17 13:00:00,110.56,110.75,110.43,110.53,47447.0,109.681,109.8695,109.552,109.6512,47447.0
2025-04-17 13:05:00,110.53,110.57,110.44,110.51,23435.0,109.6512,109.6909,109.5619,109.6314,23435.0
2025-04-17 13:10:00,110.51,110.56,110.26,110.31,27831.0,109.6314,109.681,109.3834,109.433,27831.0
2025-04-17 13:15:00,110.3,110.31,110.02,110.18,35814.0,109.4231,109.433,109.1453,109.304,35814.0
2025-04-17 13:20:00,110.19,110.21,109.9,110.08,17005.0,109.3139,109.3338,109.0262,109.2048,17005.0
2025-04-17 13:25:00,110.13,110.23,109.89,109.93,11818.0,109.2544,109.3536,109.0163,109.056,11818.0
2025-04-17 13:30:00,109.94,110.32,109.94,110.25,36532.0,109.0659,109.4429,109.0659,109.3735,36532.0
2025-04-17 13:35:00,110.33,110.34,110.13,110.2,41450.0,109.4528,109.4627,109.2544,109.3239,41450.0
2025-04-17 13:40:00,110.23,110.32,109.85,110.06,12905.0,109.3536,109.4429,108.9766,109.185,12905.0
2025-04-17 13:45:00,110.06,110.47,110.05,110.17,16521.0,109.185,109.5917,109.175,109.2941,16521.0
2025-04-17 13:50:00,110.11,110.42,110.07,110.29,18740.0,109.2346,109.5421,109.1949,109.4131,18740.0
2025-04-17 13:55:00,110.32,110.48,110.18,110.2,22187.0,109.4429,109.6016,109.304,109.3239,22187.0
2025-04-17 14:00:00,110.25,110.48,110.14,110.46,19974.0,109.3735,109.6016,109.2643,109.5818,19974.0
2025-04-17 14:05:00,110.47,110.5,110.37,110.45,24010.0,109.5917,109.6215,109.4925,109.5719,24010.0
2025-04-17 14:10:00,110.45,110.58,110.26,110.26,30177.0,109.5719,109.7008,109.3834,109.3834,30177.0
2025-04-17 14:15:00,110.26,110.46,110.24,110.45,26087.0,109.3834,109.5818,109.3635,109.5719,26087.0
2025-04-17 14:20:00,110.45,110.52,110.37,110.46,22280.0,109.5719,109.6413,109.4925,109.5818,22280.0
2025-04-17 14:25:00,110.45,110.53,110.23,110.27,24688.0,109.5719,109.6512,109.3536,109.3933,24688.0
2025-04-17 14:30:00,110.27,110.49,110.25,110.29,19765.0,109.3933,109.6116,109.3735,109.4131,19765.0
2025-04-17 14:35:00,110.29,110.39,110.2,110.38,18710.0,109.4131,109.5123,109.3239,109.5024,18710.0
2025-04-17 14:40:00,110.38,110.39,110.08,110.19,23585.0,109.5024,109.5123,109.2048,109.3139,23585.0
2025-04-17 14:45:00,110.22,110.32,109.93,109.95,49625.0,109.3437,109.4429,109.056,109.0758,49625.0
2025-04-17 14:50:00,109.95,110.17,109.79,109.98,30186.0,109.0758,109.2941,108.9171,109.1056,30186.0
2025-04-17 14:55:00,109.94,110.08,109.89,109.92,19072.0,109.0659,109.2048,109.0163,109.0461,19072.0
2025-04-17 15:00:00,109.92,110.04,109.81,109.97,30578.0,109.0461,109.1651,108.937,109.0957,30578.0
2025-04-17 15:05:00,110.03,110.12,109.95,110.09,52974.0,109.1552,109.2445,109.0758,109.2147,52974.0
2025-04-17 15:10:00,110.08,110.13,109.71,109.75,36198.0,109.2048,109.2544,108.8378,108.8774,36198.0
2025-04-17 15:15:00,109.78,109.9,109.67,109.84,26496.0,108.9072,109.0262,108.7981,108.9667,26496.0
2025-04-17 15:20:00,109.85,109.89,109.6,109.82,38415.0,108.9766,109.0163,108.7286,108.9469,38415.0
2025-04-17 15:25:00,109.87,109.87,109.66,109.67,33924.0,108.9965,108.9965,108.7881,108.7981,33924.0
2025-04-17 15:30:00,109.66,109.87,109.61,109.8,40936.0,108.7881,108.9965,108.7385,108.927,40936.0
2025-04-17 15:35:00,109.8,109.93,109.73,109.81,49700.0,108.927,109.056,108.8576,108.937,49700.0
2025-04-17 15:40:00,109.8,109.92,109.58,109.72,42817.0,108.927,109.0461,108.7088,108.8477,42817.0
2025-04-17 15:45:00,109.73,109.73,109.26,109.28,60426.0,108.8576,108.8576,108.3913,108.4112,60426.0
2025-04-17 15:50:00,109.22,109.34,108.99,109.3,114104.0,108.3516,108.4707,108.1235,108.431,114104.0
2025-04-17 15:55:00,109.29,109.29,108.99,109.16,372286.0,108.4211,108.4211,108.1235,108.2921,372286.0
2025-04-21 09:30:00,108.14,108.33,107.6,107.87,82761.0,107.2802,107.4687,106.7445,107.0124,82761.0
2025-04-21 09:35:00,107.84,107.95,107.23,107.86,45538.0,106.9826,107.0917,106.3775,107.0025,45538.0
2025-04-21 09:40:00,107.85,108.11,107.6,107.91,56136.0,106.9925,107.2505,106.7445,107.0521,56136.0
2025-04-21 09:45:00,107.95,108.13,107.69,107.86,55897.0,107.0917,107.2703,106.8338,107.0025,55897.0
2025-04-21 09:50:00,107.86,108.07,107.81,107.97,42831.0,107.0025,107.2108,106.9529,107.1116,42831.0
2025-04-21 09:55:00,108.02,108.09,107.6,107.6,43785.0,107.1612,107.2306,106.7445,106.7445,43785.0
2025-04-21 10:00:00,107.53,107.62,107.2,107.48,43112.0,106.6751,106.7644,106.3477,106.6255,43112.0
2025-04-21 10:05:00,107.48,107.55,107.11,107.21,50002.0,106.6255,106.6949,106.2584,106.3576,50002.0
2025-04-21 10:10:00,107.2,107.42,107.11,107.22,49346.0,106.3477,106.566,106.2584,106.3675,49346.0
2025-04-21 10:15:00,107.23,107.3,106.65,106.89,64280.0,106.3775,106.4469,105.8021,106.0402,64280.0
2025-04-21 10:20:00,106.89,107.05,106.75,106.89,55495.0,106.0402,106.1989,105.9013,106.0402,55495.0
2025-04-21 10:25:00,106.85,107.07,106.79,106.93,44116.0,106.0005,106.2187,105.941,106.0799,44116.0
2025-04-21 10:30:00,106.89,107.04,106.77,106.83,41170.0,106.0402,106.189,105.9211,105.9806,41170.0
2025-04-21 10:35:00,106.86,107.13,106.8,107.04,57753.0,106.0104,106.2783,105.9509,106.189,57753.0
2025-04-21 10:40:00,107.02,107.33,106.89,106.89,69306.0,106.1691,106.4767,106.0402,106.0402,69306.0
2025-04-21 10:45:00,106.94,107.14,106.76,106.79,31742.0,106.0898,106.2882,105.9112,105.941,31742.0
2025-04-21 10:50:00,106.78,106.81,106.5,106.5,47837.0,105.931,105.9608,105.6533,105.6533,47837.0
2025-04-21 10:55:00,106.49,106.5,106.21,106.29,90795.0,105.6434,105.6533,105.3656,105.4449,90795.0
2025-04-21 11:00:00,106.32,106.46,106.13,106.26,31844.0,105.4747,105.6136,105.2862,105.4152,31844.0
2025-04-21 11:05:00,106.27,106.37,106.11,106.31,58364.0,105.4251,105.5243,105.2664,105.4648,58364.0
2025-04-21 11:10:00,106.3,106.42,106.15,106.26,72557.0,105.4549,105.5739,105.3061,105.4152,72557.0
2025-04-21 11:15:00,106.23,106.39,106.14,106.37,57297.0,105.3854,105.5441,105.2961,105.5243,57297.0
2025-04-21 11:20:00,106.37,106.42,105.98,106.14,45891.0,105.5243,105.5739,105.1374,105.2961,45891.0
2025-04-21 11:25:00,106.14,106.16,105.79,105.93,48627.0,105.2961,105.316,104.9489,105.0878,48627.0
2025-04-21 11:30:00,105.94,106.01,105.71,105.76,38503.0,105.0977,105.1672,104.8696,104.9192,38503.0
2025-04-21 11:35:00,105.76,105.85,105.62,105.77,83986.0,104.9192,105.0084,104.7803,104.9291,83986.0
2025-04-21 11:40:00,105.82,105.9,105.69,105.74,37592.0,104.9787,105.058,104.8497,104.8993,37592.0
2025-04-21 11:45:00,105.74,105.8,105.55,105.65,34910.0,104.8993,104.9588,104.7108,104.81,34910.0
2025-04-21 11:50:00,105.65,105.66,105.45,105.51,40369.0,104.81,104.82,104.6116,104.6711,40369.0
2025-04-21 11:55:00,105.52,105.74,105.46,105.58,21216.0,104.6811,104.8993,104.6215,104.7406,21216.0
2025-04-21 12:00:00,105.58,105.86,105.57,105.83,53564.0,104.7406,105.0184,104.7307,104.9886,53564.0
2025-04-21 12:05:00,105.87,105.93,105.75,105.92,17857.0,105.0283,105.0878,104.9092,105.0779,17857.0
2025-04-21 12:10:00,105.91,106.01,105.82,106.01,17515.0,105.068,105.1672,104.9787,105.1672,17515.0
2025-04-21 12:15:00,106.0,106.08,105.76,105.81,45457.0,105.1572,105.2366,104.9192,104.9688,45457.0
2025-04-21 12:20:00,105.83,105.89,105.71,105.77,27395.0,104.9886,105.0481,104.8696,104.9291,27395.0
2025-04-21 12:25:00,105.79,105.85,105.69,105.75,15166.0,104.9489,105.0084,104.8497,104.9092,15166.0
2025-04-21 12:30:00,105.75,106.01,105.74,105.92,34603.0,104.9092,105.1672,104.8993,105.0779,34603.0
2025-04-21 12:35:00,105.94,106.08,105.85,106.01,27459.0,105.0977,105.2366,105.0084,105.1672,27459.0
2025-04-21 12:40:00,106.01,106.14,106.01,106.04,12972.0,105.1672,105.2961,105.1672,105.1969,12972.0
2025-04-21 12:45:00,106.04,106.18,105.95,106.02,26436.0,105.1969,105.3358,105.1076,105.1771,26436.0
2025-04-21 12:50:00,106.01,106.01,105.75,105.77,14207.0,105.1672,105.1672,104.9092,104.9291,14207.0
2025-04-21 12:55:00,105.75,105.76,105.57,105.64,40542.0,104.9092,104.9192,104.7307,104.8001,40542.0
2025-04-21 13:00:00,105.69,105.84,105.47,105.52,26409.0,104.8497,104.9985,104.6315,104.6811,26409.0
2025-04-21 13:05:00,105.5,105.54,105.38,105.45,27959.0,104.6612,104.7009,104.5422,104.6116,27959.0
2025-04-21 13:10:00,105.45,105.48,105.32,105.38,33366.0,104.6116,104.6414,104.4827,104.5422,33366.0
2025-04-21 13:15:00,105.38,105.58,105.31,105.51,35349.0,104.5422,104.7406,104.4727,104.6711,35349.0
2025-04-21 13:20:00,105.47,105.7,105.45,105.46,19832.0,104.6315,104.8596,104.6116,104.6215,19832.0
2025-04-21 13:25:00,105.48,105.56,105.35,105.43,23366.0,104.6414,104.7207,104.5124,104.5918,23366.0
2025-04-21 13:30:00,105.41,105.56,105.39,105.44,64534.0,104.5719,104.7207,104.5521,104.6017,64534.0
2025-04-21 13:35:00,105.43,105.46,105.33,105.42,27150.0,104.5918,104.6215,104.4926,104.5819,27150.0
2025-04-21 13:40:00,105.45,105.52,105.14,105.19,34134.0,104.6116,104.6811,104.3041,104.3537,34134.0
2025-04-21 13:45:00,105.21,105.3,105.18,105.24,22604.0,104.3735,104.4628,104.3438,104.4033,22604.0
2025-04-21 13:50:00,105.24,105.38,105.16,105.27,44425.0,104.4033,104.5422,104.3239,104.4331,44425.0
2025-04-21 13:55:00,105.24,105.25,105.03,105.05,28330.0,104.4033,104.4132,104.195,104.2148,28330.0
2025-04-21 14:00:00,105.04,105.04,104.85,104.9,70531.0,104.2049,104.2049,104.0164,104.066,70531.0
2025-04-21 14:05:00,104.87,105.01,104.78,104.86,53408.0,104.0362,104.1751,103.9469,104.0263,53408.0
2025-04-21 14:10:00,104.86,105.06,104.8,104.99,35796.0,104.0263,104.2247,103.9668,104.1553,35796.0
2025-04-21 14:15:00,104.98,105.23,104.98,105.1,19836.0,104.1454,104.3934,104.1454,104.2644,19836.0
2025-04-21 14:20:00,105.11,105.17,105.0,105.05,67437.0,104.2743,104.3338,104.1652,104.2148,67437.0
2025-04-21 14:25:00,105.04,105.18,104.99,105.17,62782.0,104.2049,104.3438,104.1553,104.3338,62782.0
2025-04-21 14:30:00,105.18,105.28,105.03,105.27,50762.0,104.3438,104.443,104.195,104.4331,50762.0
2025-04-21 14:35:00,105.3,105.36,105.13,105.2,47267.0,104.4628,104.5223,104.2942,104.3636,47267.0
2025-04-21 14:40:00,105.18,105.21,105.04,105.11,45340.0,104.3438,104.3735,104.2049,104.2743,45340.0
2025-04-21 14:45:00,105.07,105.22,105.04,105.15,59260.0,104.2346,104.3834,104.2049,104.314,59260.0
2025-04-21 14:50:00,105.14,105.14,104.99,105.01,25743.0,104.3041,104.3041,104.1553,104.1751,25743.0
2025-04-21 14:55:00,104.99,105.13,104.97,105.09,33721.0,104.1553,104.2942,104.1354,104.2545,33721.0
2025-04-21 15:00:00,105.1,105.47,105.05,105.4,50016.0,104.2644,104.6315,104.2148,104.562,50016.0
2025-04-21 15:05:00,105.4,105.63,105.34,105.54,42545.0,104.562,104.7902,104.5025,104.7009,42545.0
2025-04-21 15:10:00,105.57,105.67,105.37,105.52,57379.0,104.7307,104.8299,104.5323,104.6811,57379.0
2025-04-21 15:15:00,105.52,105.65,105.44,105.58,77201.0,104.6811,104.81,104.6017,104.7406,77201.0
2025-04-21 15:20:00,105.57,105.88,105.57,105.75,44813.0,104.7307,105.0382,104.7307,104.9092,44813.0
2025-04-21 15:25:00,105.77,105.77,105.5,105.59,49269.0,104.9291,104.9291,104.6612,104.7505,49269.0
2025-04-21 15:30:00,105.61,105.72,105.48,105.65,37120.0,104.7703,104.8795,104.6414,104.81,37120.0
2025-04-21 15:35:00,105.65,105.9,105.56,105.66,102343.0,104.81,105.058,104.7207,104.82,102343.0
2025-04-21 15:40:00,105.67,105.83,105.51,105.55,175807.0,104.8299,104.9886,104.6711,104.7108,175807.0
2025-04-21 15:45:00,105.52,105.82,105.4,105.81,169544.0,104.6811,104.9787,104.562,104.9688,169544.0
2025-04-21 15:50:00,105.78,105.89,105.6,105.72,335499.0,104.939,105.0481,104.7604,104.8795,335499.0
2025-04-21 15:55:00,105.74,106.42,105.67,106.26,647600.0,104.8993,105.5739,104.8299,105.4152,647600.0
2025-04-22 09:30:00,108.02,109.1,107.97,108.98,97664.0,107.1612,108.2326,107.1116,108.1136,97664.0
2025-04-22 09:35:00,108.98,109.55,108.75,109.55,51068.0,108.1136,108.679,107.8854,108.679,51068.0
2025-04-22 09:40:00,109.6,109.62,109.12,109.37,29378.0,108.7286,108.7485,108.2524,108.5005,29378.0
2025-04-22 09:45:00,109.4,109.55,109.2,109.3,53302.0,108.5302,108.679,108.3318,108.431,53302.0
2025-04-22 09:50:00,109.35,109.35,108.9,109.1,54315.0,108.4806,108.4806,108.0342,108.2326,54315.0
2025-04-22 09:55:00,109.06,109.08,108.78,109.08,35378.0,108.1929,108.2128,107.9151,108.2128,35378.0
2025-04-22 10:00:00,109.06,109.12,108.74,108.76,42218.0,108.1929,108.2524,107.8755,107.8953,42218.0
2025-04-22 10:05:00,108.78,109.14,108.67,109.06,40062.0,107.9151,108.2723,107.806,108.1929,40062.0
2025-04-22 10:10:00,109.05,109.36,109.05,109.34,25212.0,108.183,108.4905,108.183,108.4707,25212.0
2025-04-22 10:15:00,109.33,109.37,109.16,109.3,38141.0,108.4608,108.5005,108.2921,108.431,38141.0
2025-04-22 10:20:00,109.33,109.46,109.28,109.36,42445.0,108.4608,108.5897,108.4112,108.4905,42445.0
2025-04-22 10:25:00,109.35,109.41,109.18,109.28,41975.0,108.4806,108.5401,108.312,108.4112,41975.0
2025-04-22 10:30:00,109.28,109.36,109.14,109.31,32649.0,108.4112,108.4905,108.2723,108.4409,32649.0
2025-04-22 10:35:00,109.31,109.49,109.16,109.43,22990.0,108.4409,108.6195,108.2921,108.56,22990.0
2025-04-22 10:40:00,109.45,109.48,109.33,109.44,20461.0,108.5798,108.6096,108.4608,108.5699,20461.0
2025-04-22 10:45:00,109.44,109.64,109.36,109.59,49259.0,108.5699,108.7683,108.4905,108.7187,49259.0
2025-04-22 10:50:00,109.59,109.64,109.43,109.46,67158.0,108.7187,108.7683,108.56,108.5897,67158.0
2025-04-22 10:55:00,109.45,109.87,109.42,109.85,84814.0,108.5798,108.9965,108.5501,108.9766,84814.0
2025-04-22 11:00:00,109.84,110.05,109.83,110.0,66279.0,108.9667,109.175,108.9568,109.1254,66279.0
2025-04-22 11:05:00,109.99,110.01,109.82,109.96,27511.0,109.1155,109.1354,108.9469,109.0858,27511.0
2025-04-22 11:10:00,109.95,110.23,109.95,110.11,33449.0,109.0758,109.3536,109.0758,109.2346,33449.0
2025-04-22 11:15:00,110.12,110.26,110.02,110.09,65731.0,109.2445,109.3834,109.1453,109.2147,65731.0
2025-04-22 11:20:00,110.1,110.33,110.08,110.17,43115.0,109.2247,109.4528,109.2048,109.2941,43115.0
2025-04-22 11:25:00,110.11,110.15,109.8,109.8,32880.0,109.2346,109.2743,108.927,108.927,32880.0
2025-04-22 11:30:00,109.82,109.86,109.61,109.76,27889.0,108.9469,108.9866,108.7385,108.8874,27889.0
2025-04-22 11:35:00,109.77,109.78,109.58,109.62,22571.0,108.8973,108.9072,108.7088,108.7485,22571.0
2025-04-22 11:40:00,109.64,109.69,109.34,109.37,36852.0,108.7683,108.8179,108.4707,108.5005,36852.0
2025-04-22 11:45:00,109.37,109.48,109.31,109.37,26302.0,108.5005,108.6096,108.4409,108.5005,26302.0
2025-04-22 11:50:00,109.35,109.55,109.3,109.54,18470.0,108.4806,108.679,108.431,108.6691,18470.0
2025-04-22 11:55:00,109.54,110.1,109.48,109.98,27537.0,108.6691,109.2247,108.6096,109.1056,27537.0
2025-04-22 12:00:00,109.98,110.54,109.98,110.37,57276.0,109.1056,109.6612,109.1056,109.4925,57276.0
2025-04-22 12:05:00,110.33,110.5,110.15,110.23,21014.0,109.4528,109.6215,109.2743,109.3536,21014.0
2025-04-22 12:10:00,110.3,110.37,110.16,110.31,12854.0,109.4231,109.4925,109.2842,109.433,12854.0
2025-04-22 12:15:00,110.33,110.39,110.19,110.32,16624.0,109.4528,109.5123,109.3139,109.4429,16624.0
2025-04-22 12:20:00,110.33,110.61,110.26,110.6,18654.0,109.4528,109.7306,109.3834,109.7207,18654.0
2025-04-22 12:25:00,110.6,110.69,110.42,110.45,17858.0,109.7207,109.81,109.5421,109.5719,17858.0
2025-04-22 12:30:00,110.41,110.51,110.36,110.41,18879.0,109.5322,109.6314,109.4826,109.5322,18879.0
2025-04-22 12:35:00,110.41,110.48,110.25,110.26,11249.0,109.5322,109.6016,109.3735,109.3834,11249.0
2025-04-22 12:40:00,110.27,110.33,110.06,110.31,9706.0,109.3933,109.4528,109.185,109.433,9706.0
2025-04-22 12:45:00,110.31,110.31,110.04,110.15,12471.0,109.433,109.433,109.1651,109.2743,12471.0
2025-04-22 12:50:00,110.15,110.21,109.98,110.17,10999.0,109.2743,109.3338,109.1056,109.2941,10999.0
2025-04-22 12:55:00,110.17,110.33,110.15,110.23,9893.0,109.2941,109.4528,109.2743,109.3536,9893.0
2025-04-22 13:00:00,110.23,110.37,110.22,110.25,21573.0,109.3536,109.4925,109.3437,109.3735,21573.0
2025-04-22 13:05:00,110.25,110.5,110.14,110.36,49038.0,109.3735,109.6215,109.2643,109.4826,49038.0
2025-04-22 13:10:00,110.36,110.36,109.68,109.79,23699.0,109.4826,109.4826,108.808,108.9171,23699.0
2025-04-22 13:15:00,109.78,109.79,109.32,109.73,17774.0,108.9072,108.9171,108.4509,108.8576,17774.0
2025-04-22 13:20:00,109.69,109.73,109.3,109.4,20908.0,108.8179,108.8576,108.431,108.5302,20908.0
2025-04-22 13:25:00,109.4,109.96,109.16,109.24,52589.0,108.5302,109.0858,108.2921,108.3715,52589.0
2025-04-22 13:30:00,109.22,109.39,108.98,109.3,26796.0,108.3516,108.5203,108.1136,108.431,26796.0
2025-04-22 13:35:00,109.3,109.65,109.3,109.51,20408.0,108.431,108.7782,108.431,108.6393,20408.0
2025-04-22 13:40:00,109.44,109.54,109.19,109.36,40710.0,108.5699,108.6691,108.3219,108.4905,40710.0
2025-04-22 13:45:00,109.33,109.39,109.11,109.14,21517.0,108.4608,108.5203,108.2425,108.2723,21517.0
2025-04-22 13:50:00,109.19,110.24,109.15,109.39,14861.0,108.3219,109.3635,108.2822,108.5203,14861.0
2025-04-22 13:55:00,109.42,109.43,109.16,109.16,24777.0,108.5501,108.56,108.2921,108.2921,24777.0
2025-04-22 14:00:00,109.19,109.66,109.17,109.66,34932.0,108.3219,108.7881,108.302,108.7881,34932.0
2025-04-22 14:05:00,109.66,109.9,109.61,109.72,15556.0,108.7881,109.0262,108.7385,108.8477,15556.0
2025-04-22 14:10:00,109.68,109.83,109.63,109.81,25869.0,108.808,108.9568,108.7584,108.937,25869.0
2025-04-22 14:15:00,109.78,109.84,109.67,109.76,19047.0,108.9072,108.9667,108.7981,108.8874,19047.0
2025-04-22 14:20:00,109.77,110.07,109.74,109.96,20216.0,108.8973,109.1949,108.8675,109.0858,20216.0
2025-04-22 14:25:00,109.95,110.02,109.91,109.94,13391.0,109.0758,109.1453,109.0362,109.0659,13391.0
2025-04-22 14:30:00,109.96,110.09,109.95,110.06,12297.0,109.0858,109.2147,109.0758,109.185,12297.0
2025-04-22 14:35:00,110.04,110.18,109.98,109.98,12641.0,109.1651,109.304,109.1056,109.1056,12641.0
2025-04-22 14:40:00,109.98,110.21,109.97,110.16,16468.0,109.1056,109.3338,109.0957,109.2842,16468.0
2025-04-22 14:45:00,110.16,110.3,110.15,110.2,20680.0,109.2842,109.4231,109.2743,109.3239,20680.0
2025-04-22 14:50:00,110.22,110.44,110.21,110.4,30766.0,109.3437,109.5619,109.3338,109.5223,30766.0
2025-04-22 14:55:00,110.41,110.57,110.34,110.4,49285.0,109.5322,109.6909,109.4627,109.5223,49285.0
2025-04-22 15:00:00,110.43,110.49,110.29,110.48,44138.0,109.552,109.6116,109.4131,109.6016,44138.0
2025-04-22 15:05:00,110.52,110.54,110.26,110.27,17016.0,109.6413,109.6612,109.3834,109.3933,17016.0
2025-04-22 15:10:00,110.28,110.28,110.12,110.13,26800.0,109.4032,109.4032,109.2445,109.2544,26800.0
2025-04-22 15:15:00,110.15,110.19,109.94,110.01,22950.0,109.2743,109.3139,109.0659,109.1354,22950.0
2025-04-22 15:20:00,110.02,110.1,109.84,110.08,22336.0,109.1453,109.2247,108.9667,109.2048,22336.0
2025-04-22 15:25:00,110.12,110.19,109.95,110.05,30346.0,109.2445,109.3139,109.0758,109.175,30346.0
2025-04-22 15:30:00,110.03,110.13,109.89,110.12,34777.0,109.1552,109.2544,109.0163,109.2445,34777.0
2025-04-22 15:35:00,110.08,110.17,109.99,110.06,31478.0,109.2048,109.2941,109.1155,109.185,31478.0
2025-04-22 15:40:00,110.06,110.54,110.0,110.47,51867.0,109.185,109.6612,109.1254,109.5917,51867.0
2025-04-22 15:45:00,110.47,110.7,110.42,110.63,48939.0,109.5917,109.8199,109.5421,109.7504,48939.0
2025-04-22 15:50:00,110.55,110.6,110.15,110.38,86698.0,109.6711,109.7207,109.2743,109.5024,86698.0
2025-04-22 15:55:00,110.39,110.51,110.2,110.37,319939.0,109.5123,109.6314,109.3239,109.4925,319939.0
2025-04-23 09:30:00,113.25,114.31,113.23,113.79,342106.0,112.3496,113.4012,112.3298,112.8853,342106.0
2025-04-23 09:35:00,113.74,115.29,113.7,114.86,144578.0,112.8357,114.3734,112.796,113.9468,144578.0
2025-04-23 09:40:00,114.8,116.03,114.73,115.81,103669.0,113.8873,115.1075,113.8178,114.8893,103669.0
2025-04-23 09:45:00,115.84,116.37,115.67,116.23,148438.0,114.919,115.4448,114.7504,115.3059,148438.0
2025-04-23 09:50:00,116.28,116.61,115.75,115.78,199186.0,115.3555,115.6829,114.8297,114.8595,199186.0
2025-04-23 09:55:00,115.76,115.79,115.31,115.78,94302.0,114.8397,114.8694,114.3932,114.8595,94302.0
2025-04-23 10:00:00,115.79,116.29,115.15,115.7,162019.0,114.8694,115.3654,114.2345,114.7801,162019.0
2025-04-23 10:05:00,115.76,115.89,115.47,115.79,57601.0,114.8397,114.9686,114.552,114.8694,57601.0
2025-04-23 10:10:00,115.77,115.91,115.33,115.53,76593.0,114.8496,114.9885,114.4131,114.6115,76593.0
2025-04-23 10:15:00,115.52,115.58,114.72,115.3,108045.0,114.6016,114.6611,113.8079,114.3833,108045.0
2025-04-23 10:20:00,115.18,115.75,114.93,115.75,46434.0,114.2643,114.8297,114.0162,114.8297,46434.0
2025-04-23 10:25:00,115.74,116.04,115.63,115.79,59978.0,114.8198,115.1174,114.7107,114.8694,59978.0
2025-04-23 10:30:00,115.8,116.04,115.68,115.93,48013.0,114.8793,115.1174,114.7603,115.0083,48013.0
2025-04-23 10:35:00,115.93,116.0,115.65,115.72,52624.0,115.0083,115.0777,114.7305,114.8,52624.0
2025-04-23 10:40:00,115.72,115.74,115.44,115.5,76836.0,114.8,114.8198,114.5222,114.5817,76836.0
2025-04-23 10:45:00,115.45,115.55,115.06,115.11,65310.0,114.5321,114.6313,114.1452,114.1948,65310.0
2025-04-23 10:50:00,115.09,115.17,114.68,114.76,116262.0,114.175,114.2543,113.7682,113.8476,116262.0
2025-04-23 10:55:00,114.76,114.86,114.6,114.68,143391.0,113.8476,113.9468,113.6889,113.7682,143391.0
2025-04-23 11:00:00,114.72,114.84,114.08,114.79,157497.0,113.8079,113.927,113.173,113.8774,157497.0
2025-04-23 11:05:00,114.76,115.08,114.59,114.94,51765.0,113.8476,114.1651,113.679,114.0262,51765.0
2025-04-23 11:10:00,114.94,114.99,114.68,114.99,38797.0,114.0262,114.0758,113.7682,114.0758,38797.0
2025-04-23 11:15:00,115.0,115.0,114.51,114.52,29967.0,114.0857,114.0857,113.5996,113.6095,29967.0
2025-04-23 11:20:00,114.52,114.71,113.83,114.07,122292.0,113.6095,113.798,112.925,113.1631,122292.0
2025-04-23 11:25:00,114.15,114.15,113.44,113.65,169529.0,113.2425,113.2425,112.5381,112.7464,169529.0
2025-04-23 11:30:00,113.67,113.92,113.37,113.68,50334.0,112.7663,113.0143,112.4687,112.7762,50334.0
2025-04-23 11:35:00,113.75,113.89,113.44,113.81,40180.0,112.8456,112.9845,112.5381,112.9052,40180.0
2025-04-23 11:40:00,113.86,113.99,113.57,113.61,29592.0,112.9548,113.0837,112.6671,112.7067,29592.0
2025-04-23 11:45:00,113.66,113.77,113.19,113.28,26956.0,112.7563,112.8655,112.2901,112.3794,26956.0
2025-04-23 11:50:00,113.26,113.45,113.07,113.36,24202.0,112.3595,112.548,112.171,112.4587,24202.0
2025-04-23 11:55:00,113.4,113.58,113.38,113.45,21017.0,112.4984,112.677,112.4786,112.548,21017.0
2025-04-23 12:00:00,113.48,113.49,113.11,113.28,32550.0,112.5778,112.5877,112.2107,112.3794,32550.0
2025-04-23 12:05:00,113.25,113.3,112.76,112.77,23154.0,112.3496,112.3992,111.8635,111.8734,23154.0
2025-04-23 12:10:00,112.77,113.15,112.74,112.88,32502.0,111.8734,112.2504,111.8437,111.9825,32502.0
2025-04-23 12:15:00,112.89,112.9,112.56,112.63,14082.0,111.9925,112.0024,111.6651,111.7345,14082.0
2025-04-23 12:20:00,112.61,112.69,112.43,112.61,21321.0,111.7147,111.7941,111.5361,111.7147,21321.0
2025-04-23 12:25:00,112.61,113.03,112.47,112.96,22229.0,111.7147,112.1314,111.5758,112.0619,22229.0
2025-04-23 12:30:00,112.97,113.28,112.92,113.18,29643.0,112.0718,112.3794,112.0222,112.2802,29643.0
2025-04-23 12:35:00,113.11,113.41,113.1,113.34,20466.0,112.2107,112.5083,112.2008,112.4389,20466.0
2025-04-23 12:40:00,113.33,113.35,113.1,113.15,66741.0,112.429,112.4488,112.2008,112.2504,66741.0
2025-04-23 12:45:00,113.15,113.23,112.67,112.73,33383.0,112.2504,112.3298,111.7742,111.8337,33383.0
2025-04-23 12:50:00,112.7,113.03,112.68,112.97,60178.0,111.804,112.1314,111.7841,112.0718,60178.0
2025-04-23 12:55:00,112.96,113.24,112.96,113.13,39471.0,112.0619,112.3397,112.0619,112.2306,39471.0
2025-04-23 13:00:00,113.12,113.34,112.47,113.23,71379.0,112.2206,112.4389,111.5758,112.3298,71379.0
2025-04-23 13:05:00,113.23,113.63,113.18,113.47,28257.0,112.3298,112.7266,112.2802,112.5679,28257.0
2025-04-23 13:10:00,113.5,113.54,113.34,113.45,24089.0,112.5976,112.6373,112.4389,112.548,24089.0
2025-04-23 13:15:00,113.45,113.63,113.38,113.53,39763.0,112.548,112.7266,112.4786,112.6274,39763.0
2025-04-23 13:20:00,113.55,113.69,113.52,113.64,17622.0,112.6472,112.7861,112.6175,112.7365,17622.0
2025-04-23 13:25:00,113.64,113.72,113.42,113.43,17754.0,112.7365,112.8159,112.5183,112.5282,17754.0
2025-04-23 13:30:00,113.42,113.56,113.16,113.16,31087.0,112.5183,112.6571,112.2603,112.2603,31087.0
2025-04-23 13:35:00,113.16,113.29,112.87,113.03,23075.0,112.2603,112.3893,111.9726,112.1314,23075.0
2025-04-23 13:40:00,113.03,113.28,112.94,113.25,24258.0,112.1314,112.3794,112.0421,112.3496,24258.0
2025-04-23 13:45:00,113.25,113.25,113.04,113.08,55103.0,112.3496,112.3496,112.1413,112.181,55103.0
2025-04-23 13:50:00,113.12,113.5,112.96,113.47,43511.0,112.2206,112.5976,112.0619,112.5679,43511.0
2025-04-23 13:55:00,113.4,113.54,113.32,113.32,23011.0,112.4984,112.6373,112.4191,112.4191,23011.0
2025-04-23 14:00:00,113.36,113.44,112.94,113.18,38943.0,112.4587,112.5381,112.0421,112.2802,38943.0
2025-04-23 14:05:00,113.19,113.22,112.95,113.0,49851.0,112.2901,112.3198,112.052,112.1016,49851.0
2025-04-23 14:10:00,113.02,113.11,112.69,112.92,41904.0,112.1214,112.2107,111.7941,112.0222,41904.0
2025-04-23 14:15:00,112.92,113.16,112.81,112.86,22349.0,112.0222,112.2603,111.9131,111.9627,22349.0
2025-04-23 14:20:00,112.86,113.05,112.54,112.7,18005.0,111.9627,112.1512,111.6453,111.804,18005.0
2025-04-23 14:25:00,112.7,112.72,112.36,112.37,78477.0,111.804,111.8238,111.4667,111.4766,78477.0
2025-04-23 14:30:00,112.43,112.68,112.36,112.46,16681.0,111.5361,111.7841,111.4667,111.5659,16681.0
2025-04-23 14:35:00,112.46,112.55,112.41,112.52,22906.0,111.5659,111.6552,111.5163,111.6254,22906.0
2025-04-23 14:40:00,112.53,112.54,112.16,112.16,48371.0,111.6353,111.6453,111.2683,111.2683,48371.0
2025-04-23 14:45:00,112.18,112.45,112.14,112.34,80133.0,111.2881,111.556,111.2484,111.4468,80133.0
2025-04-23 14:50:00,112.35,112.37,112.15,112.17,24111.0,111.4568,111.4766,111.2584,111.2782,24111.0
2025-04-23 14:55:00,112.17,112.64,112.13,112.49,32814.0,111.2782,111.7445,111.2385,111.5956,32814.0
2025-04-23 15:00:00,112.48,112.66,112.16,112.25,24045.0,111.5857,111.7643,111.2683,111.3576,24045.0
2025-04-23 15:05:00,112.32,112.58,112.3,112.41,37826.0,111.427,111.6849,111.4072,111.5163,37826.0
2025-04-23 15:10:00,112.36,112.61,112.32,112.36,23821.0,111.4667,111.7147,111.427,111.4667,23821.0
2025-04-23 15:15:00,112.36,112.44,112.16,112.2,46316.0,111.4667,111.546,111.2683,111.308,46316.0
2025-04-23 15:20:00,112.24,112.31,112.04,112.06,36650.0,111.3476,111.4171,111.1492,111.1691,36650.0
2025-04-23 15:25:00,112.07,112.3,111.93,112.14,53081.0,111.179,111.4072,111.0401,111.2484,53081.0
2025-04-23 15:30:00,112.14,112.51,112.09,112.28,109227.0,111.2484,111.6155,111.1988,111.3873,109227.0
2025-04-23 15:35:00,112.31,112.39,112.03,112.16,38039.0,111.4171,111.4964,111.1393,111.2683,38039.0
2025-04-23 15:40:00,112.18,112.4,112.13,112.3,57530.0,111.2881,111.5064,111.2385,111.4072,57530.0
2025-04-23 15:45:00,112.32,112.5,112.16,112.37,96292.0,111.427,111.6056,111.2683,111.4766,96292.0
2025-04-23 15:50:00,112.36,112.74,112.22,112.69,113518.0,111.4667,111.8437,111.3278,111.7941,113518.0
2025-04-23 15:55:00,112.68,112.72,112.25,112.31,348052.0,111.7841,111.8238,111.3576,111.4171,348052.0
2025-04-24 09:30:00,111.87,112.0,111.24,111.83,326103.0,110.9806,111.1095,110.3556,110.9409,326103.0
2025-04-24 09:35:00,111.79,112.16,111.39,112.16,71723.0,110.9012,111.2683,110.5044,111.2683,71723.0
2025-04-24 09:40:00,112.2,112.62,112.06,112.43,66615.0,111.308,111.7246,111.1691,111.5361,66615.0
2025-04-24 09:45:00,112.43,112.95,112.32,112.81,82180.0,111.5361,112.052,111.427,111.9131,82180.0
2025-04-24 09:50:00,112.77,113.39,112.72,113.37,39023.0,111.8734,112.4885,111.8238,112.4687,39023.0
2025-04-24 09:55:00,113.36,113.61,113.03,113.6,55546.0,112.4587,112.7067,112.1314,112.6968,55546.0
2025-04-24 10:00:00,113.57,113.76,113.1,113.39,76399.0,112.6671,112.8556,112.2008,112.4885,76399.0
2025-04-24 10:05:00,113.35,113.52,113.25,113.4,41579.0,112.4488,112.6175,112.3496,112.4984,41579.0
2025-04-24 10:10:00,113.35,113.44,113.09,113.38,32949.0,112.4488,112.5381,112.1909,112.4786,32949.0
2025-04-24 10:15:00,113.41,113.47,113.23,113.45,40688.0,112.5083,112.5679,112.3298,112.548,40688.0
2025-04-24 10:20:00,113.45,113.88,113.44,113.7,21695.0,112.548,112.9746,112.5381,112.796,21695.0
2025-04-24 10:25:00,113.71,114.08,113.71,114.03,27182.0,112.8059,113.173,112.8059,113.1234,27182.0
2025-04-24 10:30:00,113.99,114.12,113.83,114.11,32313.0,113.0837,113.2127,112.925,113.2028,32313.0
2025-04-24 10:35:00,114.08,114.19,113.93,114.02,31287.0,113.173,113.2821,113.0242,113.1135,31287.0
2025-04-24 10:40:00,114.01,114.18,113.8,113.97,33170.0,113.1036,113.2722,112.8952,113.0639,33170.0
2025-04-24 10:45:00,114.0,114.04,113.73,113.95,37058.0,113.0936,113.1333,112.8258,113.044,37058.0
2025-04-24 10:50:00,113.96,114.11,113.78,114.08,45344.0,113.054,113.2028,112.8754,113.173,45344.0
2025-04-24 10:55:00,114.09,114.21,114.03,114.14,28351.0,113.1829,113.302,113.1234,113.2325,28351.0
2025-04-24 11:00:00,114.14,114.46,114.1,114.46,31840.0,113.2325,113.55,113.1928,113.55,31840.0
2025-04-24 11:05:00,114.48,114.58,114.41,114.54,68896.0,113.5698,113.669,113.5004,113.6294,68896.0
2025-04-24 11:10:00,114.54,114.56,114.28,114.42,59922.0,113.6294,113.6492,113.3714,113.5103,59922.0
2025-04-24 11:15:00,114.41,114.48,114.23,114.29,31156.0,113.5004,113.5698,113.3218,113.3813,31156.0
2025-04-24 11:20:00,114.3,114.36,114.07,114.26,33718.0,113.3913,113.4508,113.1631,113.3516,33718.0
2025-04-24 11:25:00,114.27,114.37,114.02,114.17,62320.0,113.3615,113.4607,113.1135,113.2623,62320.0
2025-04-24 11:30:00,114.18,114.21,113.92,114.19,24158.0,113.2722,113.302,113.0143,113.2821,24158.0
2025-04-24 11:35:00,114.21,114.21,114.02,114.12,17485.0,113.302,113.302,113.1135,113.2127,17485.0
2025-04-24 11:40:00,114.13,114.24,114.07,114.11,21328.0,113.2226,113.3317,113.1631,113.2028,21328.0
2025-04-24 11:45:00,114.12,114.33,114.08,114.22,30343.0,113.2127,113.421,113.173,113.3119,30343.0
2025-04-24 11:50:00,114.18,114.51,114.13,114.43,24034.0,113.2722,113.5996,113.2226,113.5202,24034.0
2025-04-24 11:55:00,114.4,114.49,114.18,114.25,24186.0,113.4905,113.5797,113.2722,113.3417,24186.0
2025-04-24 12:00:00,114.27,114.45,114.24,114.33,19915.0,113.3615,113.5401,113.3317,113.421,19915.0
2025-04-24 12:05:00,114.35,114.35,114.21,114.25,20482.0,113.4409,113.4409,113.302,113.3417,20482.0
2025-04-24 12:10:00,114.26,114.64,114.26,114.64,31910.0,113.3516,113.7286,113.3516,113.7286,31910.0
2025-04-24 12:15:00,114.61,114.83,114.58,114.63,35096.0,113.6988,113.917,113.669,113.7186,35096.0
2025-04-24 12:20:00,114.61,114.72,114.55,114.56,18409.0,113.6988,113.8079,113.6393,113.6492,18409.0
2025-04-24 12:25:00,114.54,115.24,114.51,114.85,91068.0,113.6294,114.3238,113.5996,113.9369,91068.0
2025-04-24 12:30:00,114.8,115.18,114.72,115.16,36191.0,113.8873,114.2643,113.8079,114.2444,36191.0
2025-04-24 12:35:00,115.12,115.24,115.04,115.16,68998.0,114.2047,114.3238,114.1254,114.2444,68998.0
2025-04-24 12:40:00,115.16,115.2,114.99,115.2,20207.0,114.2444,114.2841,114.0758,114.2841,20207.0
2025-04-24 12:45:00,115.19,115.2,115.05,115.13,18405.0,114.2742,114.2841,114.1353,114.2147,18405.0
2025-04-24 12:50:00,115.16,115.25,115.03,115.22,49837.0,114.2444,114.3337,114.1155,114.3039,49837.0
2025-04-24 12:55:00,115.22,115.39,115.1,115.27,38260.0,114.3039,114.4726,114.1849,114.3535,38260.0
2025-04-24 13:00:00,115.25,115.32,115.16,115.2,29814.0,114.3337,114.4031,114.2444,114.2841,29814.0
2025-04-24 13:05:00,115.24,115.24,115.09,115.09,23054.0,114.3238,114.3238,114.175,114.175,23054.0
2025-04-24 13:10:00,115.11,115.24,115.11,115.22,24536.0,114.1948,114.3238,114.1948,114.3039,24536.0
2025-04-24 13:15:00,115.22,115.26,115.01,115.04,42853.0,114.3039,114.3436,114.0956,114.1254,42853.0
2025-04-24 13:20:00,115.07,115.27,115.03,115.21,20919.0,114.1551,114.3535,114.1155,114.294,20919.0
2025-04-24 13:25:00,115.24,115.41,115.22,115.32,23215.0,114.3238,114.4924,114.3039,114.4031,23215.0
2025-04-24 13:30:00,115.31,115.54,115.25,115.25,24223.0,114.3932,114.6214,114.3337,114.3337,24223.0
2025-04-24 13:35:00,115.25,115.35,115.14,115.29,60116.0,114.3337,114.4329,114.2246,114.3734,60116.0
2025-04-24 13:40:00,115.31,115.32,115.14,115.21,24816.0,114.3932,114.4031,114.2246,114.294,24816.0
2025-04-24 13:45:00,115.21,115.29,115.11,115.24,20705.0,114.294,114.3734,114.1948,114.3238,20705.0
2025-04-24 13:50:00,115.25,115.33,115.16,115.33,24935.0,114.3337,114.4131,114.2444,114.4131,24935.0
2025-04-24 13:55:00,115.29,115.3,115.13,115.17,24010.0,114.3734,114.3833,114.2147,114.2543,24010.0
2025-04-24 14:00:00,115.15,115.36,115.11,115.32,37028.0,114.2345,114.4428,114.1948,114.4031,37028.0
2025-04-24 14:05:00,115.33,115.53,115.19,115.27,40970.0,114.4131,114.6115,114.2742,114.3535,40970.0
2025-04-24 14:10:00,115.28,115.28,115.1,115.16,39201.0,114.3635,114.3635,114.1849,114.2444,39201.0
2025-04-24 14:15:00,115.16,115.24,114.9,115.07,30695.0,114.2444,114.3238,113.9865,114.1551,30695.0
2025-04-24 14:20:00,115.08,115.08,114.91,114.94,21189.0,114.1651,114.1651,113.9964,114.0262,21189.0
2025-04-24 14:25:00,114.93,115.02,114.93,114.97,23389.0,114.0162,114.1055,114.0162,114.0559,23389.0
2025-04-24 14:30:00,115.0,115.13,114.97,115.12,24703.0,114.0857,114.2147,114.0559,114.2047,24703.0
2025-04-24 14:35:00,115.12,115.23,115.07,115.21,32705.0,114.2047,114.3139,114.1551,114.294,32705.0
2025-04-24 14:40:00,115.21,115.33,115.04,115.25,109154.0,114.294,114.4131,114.1254,114.3337,109154.0
2025-04-24 14:45:00,115.26,115.34,115.18,115.32,23426.0,114.3436,114.423,114.2643,114.4031,23426.0
2025-04-24 14:50:00,115.32,115.52,115.31,115.38,69215.0,114.4031,114.6016,114.3932,114.4627,69215.0
2025-04-24 14:55:00,115.38,115.41,115.29,115.37,26179.0,114.4627,114.4924,114.3734,114.4528,26179.0
2025-04-24 15:00:00,115.39,115.44,115.16,115.27,52561.0,114.4726,114.5222,114.2444,114.3535,52561.0
2025-04-24 15:05:00,115.24,115.38,115.15,115.16,47645.0,114.3238,114.4627,114.2345,114.2444,47645.0
2025-04-24 15:10:00,115.18,115.21,114.93,115.09,56281.0,114.2643,114.294,114.0162,114.175,56281.0
2025-04-24 15:15:00,115.12,115.35,115.08,115.34,27123.0,114.2047,114.4329,114.1651,114.423,27123.0
2025-04-24 15:20:00,115.34,115.49,115.33,115.39,61585.0,114.423,114.5718,114.4131,114.4726,61585.0
2025-04-24 15:25:00,115.4,115.46,115.3,115.35,64730.0,114.4825,114.542,114.3833,114.4329,64730.0
2025-04-24 15:30:00,115.35,115.42,115.22,115.25,62124.0,114.4329,114.5024,114.3039,114.3337,62124.0
2025-04-24 15:35:00,115.23,115.67,115.17,115.6,64383.0,114.3139,114.7504,114.2543,114.6809,64383.0
2025-04-24 15:40:00,115.6,115.74,115.55,115.73,56267.0,114.6809,114.8198,114.6313,114.8099,56267.0
2025-04-24 15:45:00,115.73,115.88,115.68,115.88,102337.0,114.8099,114.9587,114.7603,114.9587,102337.0
2025-04-24 15:50:00,115.88,115.9,115.54,115.87,126637.0,114.9587,114.9785,114.6214,114.9488,126637.0
2025-04-24 15:55:00,115.82,115.88,115.56,115.59,317574.0,114.8992,114.9587,114.6412,114.671,317574.0
2025-04-25 09:30:00,115.71,115.95,114.97,115.88,181021.0,114.79,115.0281,114.0559,114.9587,181021.0
2025-04-25 09:35:00,115.84,116.14,115.62,115.94,34444.0,114.919,115.2166,114.7008,115.0182,34444.0
2025-04-25 09:40:00,116.03,116.29,115.82,116.1,89327.0,115.1075,115.3654,114.8992,115.1769,89327.0
2025-04-25 09:45:00,116.13,116.43,116.02,116.23,44279.0,115.2067,115.5043,115.0976,115.3059,44279.0
2025-04-25 09:50:00,116.22,116.22,115.72,115.79,37447.0,115.296,115.296,114.8,114.8694,37447.0
2025-04-25 09:55:00,115.8,115.86,115.36,115.4,35157.0,114.8793,114.9389,114.4428,114.4825,35157.0
2025-04-25 10:00:00,115.6,115.83,115.41,115.53,40161.0,114.6809,114.9091,114.4924,114.6115,40161.0
2025-04-25 10:05:00,115.57,115.93,115.47,115.91,50731.0,114.6512,115.0083,114.552,114.9885,50731.0
2025-04-25 10:10:00,115.88,115.91,115.59,115.78,31062.0,114.9587,114.9885,114.671,114.8595,31062.0
2025-04-25 10:15:00,115.74,115.92,115.58,115.65,43814.0,114.8198,114.9984,114.6611,114.7305,43814.0
2025-04-25 10:20:00,115.65,115.7,115.0,115.34,58032.0,114.7305,114.7801,114.0857,114.423,58032.0
2025-04-25 10:25:00,115.3,115.33,115.04,115.19,75063.0,114.3833,114.4131,114.1254,114.2742,75063.0
2025-04-25 10:30:00,115.16,115.23,114.97,115.18,63064.0,114.2444,114.3139,114.0559,114.2643,63064.0
2025-04-25 10:35:00,115.21,115.46,115.19,115.42,29969.0,114.294,114.542,114.2742,114.5024,29969.0
2025-04-25 10:40:00,115.45,115.67,115.36,115.61,11178.0,114.5321,114.7504,114.4428,114.6908,11178.0
2025-04-25 10:45:00,115.58,115.63,115.47,115.53,9555.0,114.6611,114.7107,114.552,114.6115,9555.0
2025-04-25 10:50:00,115.52,115.64,115.42,115.52,12751.0,114.6016,114.7206,114.5024,114.6016,12751.0
2025-04-25 10:55:00,115.51,115.54,115.24,115.45,21900.0,114.5916,114.6214,114.3238,114.5321,21900.0
2025-04-25 11:00:00,115.45,115.53,115.29,115.51,11520.0,114.5321,114.6115,114.3734,114.5916,11520.0
2025-04-25 11:05:00,115.51,115.73,115.43,115.61,24442.0,114.5916,114.8099,114.5123,114.6908,24442.0
2025-04-25 11:10:00,115.6,115.75,115.58,115.71,20250.0,114.6809,114.8297,114.6611,114.79,20250.0
2025-04-25 11:15:00,115.68,115.72,115.52,115.65,42047.0,114.7603,114.8,114.6016,114.7305,42047.0
2025-04-25 11:20:00,115.64,115.85,115.64,115.78,24521.0,114.7206,114.9289,114.7206,114.8595,24521.0
2025-04-25 11:25:00,115.83,115.83,115.61,115.63,20959.0,114.9091,114.9091,114.6908,114.7107,20959.0
2025-04-25 11:30:00,115.63,115.65,115.43,115.48,19550.0,114.7107,114.7305,114.5123,114.5619,19550.0
2025-04-25 11:35:00,115.48,115.48,115.27,115.43,17697.0,114.5619,114.5619,114.3535,114.5123,17697.0
2025-04-25 11:40:00,115.47,115.61,115.38,115.47,18724.0,114.552,114.6908,114.4627,114.552,18724.0
2025-04-25 11:45:00,115.43,115.58,115.37,115.57,27995.0,114.5123,114.6611,114.4528,114.6512,27995.0
2025-04-25 11:50:00,115.56,115.68,115.49,115.66,22974.0,114.6412,114.7603,114.5718,114.7404,22974.0
2025-04-25 11:55:00,115.64,115.76,115.61,115.73,21313.0,114.7206,114.8397,114.6908,114.8099,21313.0
2025-04-25 12:00:00,115.74,115.9,115.74,115.85,19048.0,114.8198,114.9785,114.8198,114.9289,19048.0
2025-04-25 12:05:00,115.82,115.99,115.81,115.89,24249.0,114.8992,115.0678,114.8893,114.9686,24249.0
2025-04-25 12:10:00,115.89,116.02,115.85,115.99,17000.0,114.9686,115.0976,114.9289,115.0678,17000.0
2025-04-25 12:15:00,116.01,116.07,115.96,116.05,26948.0,115.0877,115.1472,115.0381,115.1273,26948.0
2025-04-25 12:20:00,116.03,116.24,115.97,116.24,36176.0,115.1075,115.3158,115.048,115.3158,36176.0
2025-04-25 12:25:00,116.23,116.25,116.17,116.18,12827.0,115.3059,115.3258,115.2464,115.2563,12827.0
2025-04-25 12:30:00,116.18,116.33,116.13,116.3,21324.0,115.2563,115.4051,115.2067,115.3754,21324.0
2025-04-25 12:35:00,116.31,116.42,116.28,116.38,26621.0,115.3853,115.4944,115.3555,115.4547,26621.0
2025-04-25 12:40:00,116.41,116.62,116.39,116.58,68081.0,115.4845,115.6928,115.4646,115.6531,68081.0
2025-04-25 12:45:00,116.54,116.62,116.44,116.57,106950.0,115.6134,115.6928,115.5142,115.6432,106950.0
2025-04-25 12:50:00,116.57,116.69,116.49,116.63,51584.0,115.6432,115.7623,115.5638,115.7027,51584.0
2025-04-25 12:55:00,116.63,116.71,116.58,116.63,33211.0,115.7027,115.7821,115.6531,115.7027,33211.0
2025-04-25 13:00:00,116.61,116.67,116.52,116.57,46744.0,115.6829,115.7424,115.5936,115.6432,46744.0
2025-04-25 13:05:00,116.57,116.58,116.48,116.57,36567.0,115.6432,115.6531,115.5539,115.6432,36567.0
2025-04-25 13:10:00,116.57,116.65,116.54,116.6,23959.0,115.6432,115.7226,115.6134,115.673,23959.0
2025-04-25 13:15:00,116.6,116.75,116.52,116.75,30600.0,115.673,115.8218,115.5936,115.8218,30600.0
2025-04-25 13:20:00,116.75,116.92,116.73,116.9,27513.0,115.8218,115.9904,115.8019,115.9706,27513.0
2025-04-25 13:25:00,116.86,117.1,116.79,117.08,35436.0,115.9309,116.169,115.8615,116.1492,35436.0
2025-04-25 13:30:00,117.08,117.09,116.91,116.99,37665.0,116.1492,116.1591,115.9805,116.0599,37665.0
2025-04-25 13:35:00,117.02,117.09,116.46,116.52,104563.0,116.0896,116.1591,115.5341,115.5936,104563.0
2025-04-25 13:40:00,116.55,116.78,116.42,116.56,50074.0,115.6234,115.8515,115.4944,115.6333,50074.0
2025-04-25 13:45:00,116.56,116.56,116.21,116.44,72344.0,115.6333,115.6333,115.2861,115.5142,72344.0
2025-04-25 13:50:00,116.44,116.44,116.11,116.13,88925.0,115.5142,115.5142,115.1869,115.2067,88925.0
2025-04-25 13:55:00,116.17,116.22,115.9,116.09,63910.0,115.2464,115.296,114.9785,115.167,63910.0
2025-04-25 14:00:00,116.09,116.37,116.01,116.23,33966.0,115.167,115.4448,115.0877,115.3059,33966.0
2025-04-25 14:05:00,116.23,116.39,116.2,116.31,40914.0,115.3059,115.4646,115.2762,115.3853,40914.0
2025-04-25 14:10:00,116.34,116.43,116.28,116.28,30634.0,115.415,115.5043,115.3555,115.3555,30634.0
2025-04-25 14:15:00,116.28,116.35,116.21,116.26,15288.0,115.3555,115.425,115.2861,115.3357,15288.0
2025-04-25 14:20:00,116.26,116.45,116.21,116.32,79905.0,115.3357,115.5242,115.2861,115.3952,79905.0
2025-04-25 14:25:00,116.34,116.47,116.28,116.42,20475.0,115.415,115.544,115.3555,115.4944,20475.0
2025-04-25 14:30:00,116.41,116.42,116.29,116.35,13321.0,115.4845,115.4944,115.3654,115.425,13321.0
2025-04-25 14:35:00,116.34,116.54,116.32,116.51,11983.0,115.415,115.6134,115.3952,115.5837,11983.0
2025-04-25 14:40:00,116.51,116.64,116.5,116.61,13230.0,115.5837,115.7127,115.5738,115.6829,13230.0
2025-04-25 14:45:00,116.64,116.64,116.55,116.6,12706.0,115.7127,115.7127,115.6234,115.673,12706.0
2025-04-25 14:50:00,116.58,116.63,116.3,116.55,31789.0,115.6531,115.7027,115.3754,115.6234,31789.0
2025-04-25 14:55:00,116.55,116.57,116.36,116.44,14716.0,115.6234,115.6432,115.4349,115.5142,14716.0
2025-04-25 15:00:00,116.44,116.57,116.37,116.56,17052.0,115.5142,115.6432,115.4448,115.6333,17052.0
2025-04-25 15:05:00,116.54,116.58,116.49,116.58,26353.0,115.6134,115.6531,115.5638,115.6531,26353.0
2025-04-25 15:10:00,116.58,116.58,116.19,116.22,54263.0,115.6531,115.6531,115.2662,115.296,54263.0
2025-04-25 15:15:00,116.22,116.43,116.13,116.32,28204.0,115.296,115.5043,115.2067,115.3952,28204.0
2025-04-25 15:20:00,116.33,116.54,116.26,116.53,20606.0,115.4051,115.6134,115.3357,115.6035,20606.0
2025-04-25 15:25:00,116.53,116.53,116.31,116.35,17884.0,115.6035,115.6035,115.3853,115.425,17884.0
2025-04-25 15:30:00,116.3,116.38,116.21,116.31,29634.0,115.3754,115.4547,115.2861,115.3853,29634.0
2025-04-25 15:35:00,116.29,116.46,116.12,116.17,46579.0,115.3654,115.5341,115.1968,115.2464,46579.0
2025-04-25 15:40:00,116.18,116.22,116.07,116.16,44967.0,115.2563,115.296,115.1472,115.2365,44967.0
2025-04-25 15:45:00,116.15,116.16,115.91,115.95,62631.0,115.2266,115.2365,114.9885,115.0281,62631.0
2025-04-25 15:50:00,115.99,116.2,115.93,116.16,63602.0,115.0678,115.2762,115.0083,115.2365,63602.0
2025-04-25 15:55:00,116.18,116.24,115.97,115.98,227540.0,115.2563,115.3158,115.048,115.0579,227540.0
2025-04-28 09:30:00,115.88,117.2,115.7,116.88,99150.0,114.9587,116.2682,114.7801,115.9507,99150.0
2025-04-28 09:35:00,116.86,117.28,116.71,117.1,50627.0,115.9309,116.3476,115.7821,116.169,50627.0
2025-04-28 09:40:00,117.09,117.83,117.09,117.67,44992.0,116.1591,116.8932,116.1591,116.7345,44992.0
2025-04-28 09:45:00,117.71,117.9,117.07,117.3,59749.0,116.7741,116.9626,116.1392,116.3674,59749.0
2025-04-28 09:50:00,117.28,117.4,116.98,116.98,44310.0,116.3476,116.4666,116.05,116.05,44310.0
2025-04-28 09:55:00,116.97,117.14,116.78,116.8,44550.0,116.04,116.2087,115.8515,115.8714,44550.0
2025-04-28 10:00:00,116.81,117.06,116.62,117.06,29212.0,115.8813,116.1293,115.6928,116.1293,29212.0
2025-04-28 10:05:00,117.07,117.17,116.83,116.89,28424.0,116.1392,116.2384,115.9011,115.9607,28424.0
2025-04-28 10:10:00,116.9,116.93,116.65,116.82,20018.0,115.9706,116.0003,115.7226,115.8912,20018.0
2025-04-28 10:15:00,116.79,117.03,116.78,116.92,40404.0,115.8615,116.0996,115.8515,115.9904,40404.0
2025-04-28 10:20:00,116.95,117.18,116.89,117.16,52427.0,116.0202,116.2484,115.9607,116.2285,52427.0
2025-04-28 10:25:00,117.15,117.15,116.92,116.98,26129.0,116.2186,116.2186,115.9904,116.05,26129.0
2025-04-28 10:30:00,117.01,117.03,116.6,116.76,37697.0,116.0797,116.0996,115.673,115.8317,37697.0
2025-04-28 10:35:00,116.76,117.03,116.69,116.92,28542.0,115.8317,116.0996,115.7623,115.9904,28542.0
2025-04-28 10:40:00,116.93,116.94,116.62,116.79,23043.0,116.0003,116.0103,115.6928,115.8615,23043.0
2025-04-28 10:45:00,116.78,116.94,116.75,116.8,16966.0,115.8515,116.0103,115.8218,115.8714,16966.0
2025-04-28 10:50:00,116.78,116.8,116.49,116.54,36462.0,115.8515,115.8714,115.5638,115.6134,36462.0
2025-04-28 10:55:00,116.56,116.57,116.35,116.43,45012.0,115.6333,115.6432,115.425,115.5043,45012.0
2025-04-28 11:00:00,116.44,116.49,116.35,116.36,35262.0,115.5142,115.5638,115.425,115.4349,35262.0
2025-04-28 11:05:00,116.37,116.42,116.14,116.19,28987.0,115.4448,115.4944,115.2166,115.2662,28987.0
2025-04-28 11:10:00,116.22,116.44,116.13,116.34,31281.0,115.296,115.5142,115.2067,115.415,31281.0
2025-04-28 11:15:00,116.28,116.31,116.17,116.19,19500.0,115.3555,115.3853,115.2464,115.2662,19500.0
2025-04-28 11:20:00,116.15,116.15,115.73,115.83,40334.0,115.2266,115.2266,114.8099,114.9091,40334.0
2025-04-28 11:25:00,115.84,115.84,115.52,115.54,18935.0,114.919,114.919,114.6016,114.6214,18935.0
2025-04-28 11:30:00,115.55,115.8,115.52,115.62,13873.0,114.6313,114.8793,114.6016,114.7008,13873.0
2025-04-28 11:35:00,115.62,115.86,115.55,115.84,14920.0,114.7008,114.9389,114.6313,114.919,14920.0
2025-04-28 11:40:00,115.85,115.96,115.48,115.5,110383.0,114.9289,115.0381,114.5619,114.5817,110383.0
2025-04-28 11:45:00,115.53,115.61,115.42,115.54,11705.0,114.6115,114.6908,114.5024,114.6214,11705.0
2025-04-28 11:50:00,115.56,115.79,115.55,115.62,16042.0,114.6412,114.8694,114.6313,114.7008,16042.0
2025-04-28 11:55:00,115.62,115.72,115.52,115.6,12299.0,114.7008,114.8,114.6016,114.6809,12299.0
2025-04-28 12:00:00,115.59,115.62,115.25,115.28,15088.0,114.671,114.7008,114.3337,114.3635,15088.0
2025-04-28 12:05:00,115.28,115.31,115.05,115.05,13215.0,114.3635,114.3932,114.1353,114.1353,13215.0
2025-04-28 12:10:00,115.09,115.13,114.98,115.09,28405.0,114.175,114.2147,114.0659,114.175,28405.0
2025-04-28 12:15:00,115.11,115.25,115.11,115.23,13926.0,114.1948,114.3337,114.1948,114.3139,13926.0
2025-04-28 12:20:00,115.25,115.26,115.03,115.14,20327.0,114.3337,114.3436,114.1155,114.2246,20327.0
2025-04-28 12:25:00,115.14,115.14,114.88,114.96,16301.0,114.2246,114.2246,113.9666,114.046,16301.0
2025-04-28 12:30:00,114.98,115.14,114.95,115.0,15418.0,114.0659,114.2246,114.0361,114.0857,15418.0
2025-04-28 12:35:00,115.04,115.21,115.03,115.19,31849.0,114.1254,114.294,114.1155,114.2742,31849.0
2025-04-28 12:40:00,115.14,115.29,115.12,115.24,13039.0,114.2246,114.3734,114.2047,114.3238,13039.0
2025-04-28 12:45:00,115.24,115.35,115.19,115.35,21054.0,114.3238,114.4329,114.2742,114.4329,21054.0
2025-04-28 12:50:00,115.34,115.35,115.15,115.23,10728.0,114.423,114.4329,114.2345,114.3139,10728.0
2025-04-28 12:55:00,115.18,115.18,115.03,115.07,17803.0,114.2643,114.2643,114.1155,114.1551,17803.0
2025-04-28 13:00:00,115.07,115.16,114.99,115.01,19437.0,114.1551,114.2444,114.0758,114.0956,19437.0
2025-04-28 13:05:00,115.0,115.13,114.93,114.93,12809.0,114.0857,114.2147,114.0162,114.0162,12809.0
2025-04-28 13:10:00,114.93,114.94,114.8,114.8,14765.0,114.0162,114.0262,113.8873,113.8873,14765.0
2025-04-28 13:15:00,114.83,114.96,114.77,114.91,13863.0,113.917,114.046,113.8575,113.9964,13863.0
2025-04-28 13:20:00,114.91,114.95,114.82,114.92,12147.0,113.9964,114.0361,113.9071,114.0063,12147.0
2025-04-28 13:25:00,114.92,115.06,114.8,114.8,31198.0,114.0063,114.1452,113.8873,113.8873,31198.0
2025-04-28 13:30:00,114.81,114.86,114.73,114.84,16575.0,113.8972,113.9468,113.8178,113.927,16575.0
2025-04-28 13:35:00,114.85,114.94,114.77,114.92,16335.0,113.9369,114.0262,113.8575,114.0063,16335.0
2025-04-28 13:40:00,114.93,115.01,114.82,114.94,18019.0,114.0162,114.0956,113.9071,114.0262,18019.0
2025-04-28 13:45:00,114.96,115.11,114.92,115.04,17366.0,114.046,114.1948,114.0063,114.1254,17366.0
2025-04-28 13:50:00,115.03,115.21,115.03,115.21,14580.0,114.1155,114.294,114.1155,114.294,14580.0
2025-04-28 13:55:00,115.2,115.45,115.17,115.44,40770.0,114.2841,114.5321,114.2543,114.5222,40770.0
2025-04-28 14:00:00,115.44,115.47,115.34,115.39,16711.0,114.5222,114.552,114.423,114.4726,16711.0
2025-04-28 14:05:00,115.39,115.48,115.37,115.41,12924.0,114.4726,114.5619,114.4528,114.4924,12924.0
2025-04-28 14:10:00,115.37,115.37,115.3,115.34,10958.0,114.4528,114.4528,114.3833,114.423,10958.0
2025-04-28 14:15:00,115.34,115.38,115.27,115.33,18708.0,114.423,114.4627,114.3535,114.4131,18708.0
2025-04-28 14:20:00,115.34,115.58,113.83,115.57,64098.0,114.423,114.6611,112.925,114.6512,64098.0
2025-04-28 14:25:00,115.59,115.81,115.56,115.73,26881.0,114.671,114.8893,114.6412,114.8099,26881.0
2025-04-28 14:30:00,115.72,115.75,115.63,115.69,13529.0,114.8,114.8297,114.7107,114.7702,13529.0
2025-04-28 14:35:00,115.67,115.72,115.61,115.7,17208.0,114.7504,114.8,114.6908,114.7801,17208.0
2025-04-28 14:40:00,115.71,115.76,115.68,115.7,23817.0,114.79,114.8397,114.7603,114.7801,23817.0
2025-04-28 14:45:00,115.7,115.86,115.68,115.79,23151.0,114.7801,114.9389,114.7603,114.8694,23151.0
2025-04-28 14:50:00,115.8,115.87,115.77,115.84,30098.0,114.8793,114.9488,114.8496,114.919,30098.0
2025-04-28 14:55:00,115.82,115.87,115.76,115.77,17612.0,114.8992,114.9488,114.8397,114.8496,17612.0
2025-04-28 15:00:00,115.8,115.96,115.74,115.88,23249.0,114.8793,115.0381,114.8198,114.9587,23249.0
2025-04-28 15:05:00,115.91,115.96,115.86,115.93,20375.0,114.9885,115.0381,114.9389,115.0083,20375.0
2025-04-28 15:10:00,115.89,115.91,115.68,115.77,31688.0,114.9686,114.9885,114.7603,114.8496,31688.0
2025-04-28 15:15:00,115.76,115.84,115.71,115.78,25496.0,114.8397,114.919,114.79,114.8595,25496.0
2025-04-28 15:20:00,115.78,115.94,115.73,115.92,36589.0,114.8595,115.0182,114.8099,114.9984,36589.0
2025-04-28 15:25:00,115.9,115.96,115.81,115.92,18258.0,114.9785,115.0381,114.8893,114.9984,18258.0
2025-04-28 15:30:00,115.88,115.94,115.8,115.91,26220.0,114.9587,115.0182,114.8793,114.9885,26220.0
2025-04-28 15:35:00,115.89,115.97,115.69,115.89,59147.0,114.9686,115.048,114.7702,114.9686,59147.0
2025-04-28 15:40:00,115.89,115.95,115.83,115.92,37558.0,114.9686,115.0281,114.9091,114.9984,37558.0
2025-04-28 15:45:00,115.92,116.01,115.84,115.92,40928.0,114.9984,115.0877,114.919,114.9984,40928.0
2025-04-28 15:50:00,115.95,116.11,115.86,116.0,120260.0,115.0281,115.1869,114.9389,115.0777,120260.0
2025-04-28 15:55:00,115.97,116.03,115.78,115.82,239619.0,115.048,115.1075,114.8595,114.8992,239619.0
2025-04-29 09:30:00,115.38,116.13,115.24,115.94,75473.0,114.4627,115.2067,114.3238,115.0182,75473.0
2025-04-29 09:35:00,116.02,116.06,115.51,115.62,23906.0,115.0976,115.1373,114.5916,114.7008,23906.0
2025-04-29 09:40:00,115.63,115.99,115.56,115.8,25661.0,114.7107,115.0678,114.6412,114.8793,25661.0
2025-04-29 09:45:00,115.84,115.86,115.46,115.56,28017.0,114.919,114.9389,114.542,114.6412,28017.0
2025-04-29 09:50:00,115.57,115.73,115.32,115.47,30421.0,114.6512,114.8099,114.4031,114.552,30421.0
2025-04-29 09:55:00,115.47,115.53,115.16,115.19,27629.0,114.552,114.6115,114.2444,114.2742,27629.0
2025-04-29 10:00:00,115.19,115.35,114.9,115.18,65336.0,114.2742,114.4329,113.9865,114.2643,65336.0
2025-04-29 10:05:00,115.18,115.36,115.09,115.12,37129.0,114.2643,114.4428,114.175,114.2047,37129.0
2025-04-29 10:10:00,115.14,115.14,114.72,114.86,40112.0,114.2246,114.2246,113.8079,113.9468,40112.0
2025-04-29 10:15:00,114.87,114.95,114.69,114.74,54123.0,113.9567,114.0361,113.7782,113.8278,54123.0
2025-04-29 10:20:00,114.71,114.76,114.48,114.51,25214.0,113.798,113.8476,113.5698,113.5996,25214.0
2025-04-29 10:25:00,114.51,114.53,114.23,114.35,26437.0,113.5996,113.6194,113.3218,113.4409,26437.0
2025-04-29 10:30:00,114.35,114.71,114.32,114.6,37060.0,113.4409,113.798,113.4111,113.6889,37060.0
2025-04-29 10:35:00,114.6,115.13,114.58,115.12,52036.0,113.6889,114.2147,113.669,114.2047,52036.0
2025-04-29 10:40:00,115.11,115.29,114.98,115.23,38747.0,114.1948,114.3734,114.0659,114.3139,38747.0
2025-04-29 10:45:00,115.22,115.29,115.14,115.19,22513.0,114.3039,114.3734,114.2246,114.2742,22513.0
2025-04-29 10:50:00,115.17,115.41,115.06,115.36,26219.0,114.2543,114.4924,114.1452,114.4428,26219.0
2025-04-29 10:55:00,115.35,115.65,115.34,115.61,18495.0,114.4329,114.7305,114.423,114.6908,18495.0
2025-04-29 11:00:00,115.63,115.68,115.39,115.45,19696.0,114.7107,114.7603,114.4726,114.5321,19696.0
2025-04-29 11:05:00,115.45,115.62,115.38,115.62,28460.0,114.5321,114.7008,114.4627,114.7008,28460.0
2025-04-29 11:10:00,115.63,115.64,115.44,115.57,19439.0,114.7107,114.7206,114.5222,114.6512,19439.0
2025-04-29 11:15:00,115.56,115.69,115.48,115.48,24647.0,114.6412,114.7702,114.5619,114.5619,24647.0
2025-04-29 11:20:00,115.5,115.66,115.38,115.5,43650.0,114.5817,114.7404,114.4627,114.5817,43650.0
2025-04-29 11:25:00,115.51,115.84,115.48,115.71,29567.0,114.5916,114.919,114.5619,114.79,29567.0
2025-04-29 11:30:00,115.76,115.77,115.44,115.46,25570.0,114.8397,114.8496,114.5222,114.542,25570.0
2025-04-29 11:35:00,115.46,115.66,115.39,115.58,15075.0,114.542,114.7404,114.4726,114.6611,15075.0
2025-04-29 11:40:00,115.55,115.71,115.54,115.59,12534.0,114.6313,114.79,114.6214,114.671,12534.0
2025-04-29 11:45:00,115.59,115.62,115.43,115.45,22435.0,114.671,114.7008,114.5123,114.5321,22435.0
2025-04-29 11:50:00,115.47,115.6,115.33,115.4,20511.0,114.552,114.6809,114.4131,114.4825,20511.0
2025-04-29 11:55:00,115.4,115.42,115.2,115.2,16216.0,114.4825,114.5024,114.2841,114.2841,16216.0
2025-04-29 12:00:00,115.22,115.56,115.21,115.54,17260.0,114.3039,114.6412,114.294,114.6214,17260.0
2025-04-29 12:05:00,115.55,115.7,115.46,115.64,18910.0,114.6313,114.7801,114.542,114.7206,18910.0
2025-04-29 12:10:00,115.64,115.75,115.61,115.7,9941.0,114.7206,114.8297,114.6908,114.7801,9941.0
2025-04-29 12:15:00,115.69,115.69,115.51,115.52,17452.0,114.7702,114.7702,114.5916,114.6016,17452.0
2025-04-29 12:20:00,115.5,115.6,115.43,115.55,20677.0,114.5817,114.6809,114.5123,114.6313,20677.0
2025-04-29 12:25:00,115.55,115.67,115.47,115.62,10486.0,114.6313,114.7504,114.552,114.7008,10486.0
2025-04-29 12:30:00,115.62,115.89,115.56,115.88,9527.0,114.7008,114.9686,114.6412,114.9587,9527.0
2025-04-29 12:35:00,115.89,115.89,115.65,115.69,15259.0,114.9686,114.9686,114.7305,114.7702,15259.0
2025-04-29 12:40:00,115.69,115.77,115.64,115.73,10286.0,114.7702,114.8496,114.7206,114.8099,10286.0
2025-04-29 12:45:00,115.74,115.77,115.6,115.66,47912.0,114.8198,114.8496,114.6809,114.7404,47912.0
2025-04-29 12:50:00,115.67,115.8,115.57,115.78,44302.0,114.7504,114.8793,114.6512,114.8595,44302.0
2025-04-29 12:55:00,115.78,115.78,115.38,115.54,32543.0,114.8595,114.8595,114.4627,114.6214,32543.0
2025-04-29 13:00:00,115.52,115.57,115.43,115.56,19306.0,114.6016,114.6512,114.5123,114.6412,19306.0
2025-04-29 13:05:00,115.55,115.56,115.4,115.42,19490.0,114.6313,114.6412,114.4825,114.5024,19490.0
2025-04-29 13:10:00,115.41,115.62,115.4,115.62,7827.0,114.4924,114.7008,114.4825,114.7008,7827.0
2025-04-29 13:15:00,115.62,115.89,115.59,115.89,9714.0,114.7008,114.9686,114.671,114.9686,9714.0
2025-04-29 13:20:00,115.87,115.94,115.82,115.92,10821.0,114.9488,115.0182,114.8992,114.9984,10821.0
2025-04-29 13:25:00,115.9,115.95,115.76,115.9,25225.0,114.9785,115.0281,114.8397,114.9785,25225.0
2025-04-29 13:30:00,115.92,116.0,115.9,115.94,13026.0,114.9984,115.0777,114.9785,115.0182,13026.0
2025-04-29 13:35:00,115.94,116.07,115.93,116.05,52252.0,115.0182,115.1472,115.0083,115.1273,52252.0
2025-04-29 13:40:00,116.05,116.17,116.05,116.11,41535.0,115.1273,115.2464,115.1273,115.1869,41535.0
2025-04-29 13:45:00,116.1,116.35,116.05,116.24,54291.0,115.1769,115.425,115.1273,115.3158,54291.0
2025-04-29 13:50:00,116.26,116.35,116.13,116.23,44197.0,115.3357,115.425,115.2067,115.3059,44197.0
2025-04-29 13:55:00,116.23,116.44,116.12,116.15,38185.0,115.3059,115.5142,115.1968,115.2266,38185.0
2025-04-29 14:00:00,116.18,116.24,116.12,116.24,15128.0,115.2563,115.3158,115.1968,115.3158,15128.0
2025-04-29 14:05:00,116.23,116.28,115.98,116.09,35753.0,115.3059,115.3555,115.0579,115.167,35753.0
2025-04-29 14:10:00,116.09,116.12,115.94,116.02,23351.0,115.167,115.1968,115.0182,115.0976,23351.0
2025-04-29 14:15:00,116.02,116.22,116.02,116.14,19643.0,115.0976,115.296,115.0976,115.2166,19643.0
2025-04-29 14:20:00,116.15,116.19,116.01,116.1,19765.0,115.2266,115.2662,115.0877,115.1769,19765.0
2025-04-29 14:25:00,116.06,116.27,116.04,116.17,23053.0,115.1373,115.3456,115.1174,115.2464,23053.0
2025-04-29 14:30:00,116.18,116.25,116.14,116.21,16969.0,115.2563,115.3258,115.2166,115.2861,16969.0
2025-04-29 14:35:00,116.19,116.26,116.17,116.22,15677.0,115.2662,115.3357,115.2464,115.296,15677.0
2025-04-29 14:40:00,116.22,116.25,116.06,116.12,21241.0,115.296,115.3258,115.1373,115.1968,21241.0
2025-04-29 14:45:00,116.13,116.13,116.0,116.03,23888.0,115.2067,115.2067,115.0777,115.1075,23888.0
2025-04-29 14:50:00,116.04,116.21,115.91,116.0,42745.0,115.1174,115.2861,114.9885,115.0777,42745.0
2025-04-29 14:55:00,116.01,116.08,115.92,115.95,20528.0,115.0877,115.1571,114.9984,115.0281,20528.0
2025-04-29 15:00:00,115.93,116.06,115.89,115.89,10766.0,115.0083,115.1373,114.9686,114.9686,10766.0
2025-04-29 15:05:00,115.9,116.15,115.88,116.0,33359.0,114.9785,115.2266,114.9587,115.0777,33359.0
2025-04-29 15:10:00,116.02,116.12,116.01,116.09,30571.0,115.0976,115.1968,115.0877,115.167,30571.0
2025-04-29 15:15:00,116.1,116.13,116.02,116.04,30450.0,115.1769,115.2067,115.0976,115.1174,30450.0
2025-04-29 15:20:00,116.05,116.17,116.02,116.12,58257.0,115.1273,115.2464,115.0976,115.1968,58257.0
2025-04-29 15:25:00,116.11,116.14,115.97,116.0,59434.0,115.1869,115.2166,115.048,115.0777,59434.0
2025-04-29 15:30:00,116.01,116.23,116.0,116.19,48436.0,115.0877,115.3059,115.0777,115.2662,48436.0
2025-04-29 15:35:00,116.19,116.22,116.09,116.16,39805.0,115.2662,115.296,115.167,115.2365,39805.0
2025-04-29 15:40:00,116.16,116.22,116.03,116.06,49062.0,115.2365,115.296,115.1075,115.1373,49062.0
2025-04-29 15:45:00,116.06,116.29,115.98,116.23,33274.0,115.1373,115.3654,115.0579,115.3059,33274.0
2025-04-29 15:50:00,116.24,116.4,116.2,116.32,94733.0,115.3158,115.4746,115.2762,115.3952,94733.0
2025-04-29 15:55:00,116.32,116.47,116.17,116.18,240176.0,115.3952,115.544,115.2464,115.2563,240176.0
2025-04-30 09:30:00,113.11,114.01,112.37,113.14,86487.0,113.11,114.01,112.37,113.14,86487.0
2025-04-30 09:35:00,113.0,113.33,112.65,112.78,67943.0,113.0,113.33,112.65,112.78,67943.0
2025-04-30 09:40:00,112.77,113.01,112.31,112.67,30513.0,112.77,113.01,112.31,112.67,30513.0
2025-04-30 09:45:00,112.66,113.14,112.65,112.96,28713.0,112.66,113.14,112.65,112.96,28713.0
2025-04-30 09:50:00,112.95,113.0,112.33,112.36,27318.0,112.95,113.0,112.33,112.36,27318.0
2025-04-30 09:55:00,112.34,112.5,112.03,112.27,70656.0,112.34,112.5,112.03,112.27,70656.0
2025-04-30 10:00:00,112.18,112.98,112.17,112.74,53312.0,112.18,112.98,112.17,112.74,53312.0
2025-04-30 10:05:00,112.73,112.87,112.5,112.79,21503.0,112.73,112.87,112.5,112.79,21503.0
2025-04-30 10:10:00,112.8,113.05,112.7,113.0,22823.0,112.8,113.05,112.7,113.0,22823.0
2025-04-30 10:15:00,113.0,113.05,112.77,113.04,31013.0,113.0,113.05,112.77,113.04,31013.0
2025-04-30 10:20:00,113.05,113.46,113.04,113.38,11827.0,113.05,113.46,113.04,113.38,11827.0
2025-04-30 10:25:00,113.4,113.59,113.27,113.5,22963.0,113.4,113.59,113.27,113.5,22963.0
2025-04-30 10:30:00,113.51,113.65,113.44,113.47,17778.0,113.51,113.65,113.44,113.47,17778.0
2025-04-30 10:35:00,113.47,113.47,113.26,113.46,24847.0,113.47,113.47,113.26,113.46,24847.0
2025-04-30 10:40:00,113.5,113.55,113.21,113.45,17310.0,113.5,113.55,113.21,113.45,17310.0
2025-04-30 10:45:00,113.44,113.44,113.27,113.38,16578.0,113.44,113.44,113.27,113.38,16578.0
2025-04-30 10:50:00,113.39,113.75,113.26,113.53,29566.0,113.39,113.75,113.26,113.53,29566.0
2025-04-30 10:55:00,113.55,113.72,113.5,113.55,145793.0,113.55,113.72,113.5,113.55,145793.0
2025-04-30 11:00:00,113.6,113.94,113.57,113.68,292701.0,113.6,113.94,113.57,113.68,292701.0
2025-04-30 11:05:00,113.7,114.02,113.66,113.83,266300.0,113.7,114.02,113.66,113.83,266300.0
2025-04-30 11:10:00,113.87,113.98,113.76,113.86,17524.0,113.87,113.98,113.76,113.86,17524.0
2025-04-30 11:15:00,113.84,113.95,113.69,113.89,20214.0,113.84,113.95,113.69,113.89,20214.0
2025-04-30 11:20:00,113.91,114.06,113.75,113.79,89175.0,113.91,114.06,113.75,113.79,89175.0
2025-04-30 11:25:00,113.78,113.89,113.56,113.8,32575.0,113.78,113.89,113.56,113.8,32575.0
2025-04-30 11:30:00,113.8,114.02,113.75,114.0,24319.0,113.8,114.02,113.75,114.0,24319.0
2025-04-30 11:35:00,114.01,114.06,113.82,113.88,10736.0,114.01,114.06,113.82,113.88,10736.0
2025-04-30 11:40:00,113.86,114.13,113.86,114.06,26013.0,113.86,114.13,113.86,114.06,26013.0
2025-04-30 11:45:00,114.09,114.24,114.0,114.17,15435.0,114.09,114.24,114.0,114.17,15435.0
2025-04-30 11:50:00,114.24,114.26,114.06,114.23,17898.0,114.24,114.26,114.06,114.23,17898.0
2025-04-30 11:55:00,114.21,114.39,114.15,114.33,16561.0,114.21,114.39,114.15,114.33,16561.0
2025-04-30 12:00:00,114.33,114.44,114.21,114.26,11712.0,114.33,114.44,114.21,114.26,11712.0
2025-04-30 12:05:00,114.31,114.51,114.3,114.42,18380.0,114.31,114.51,114.3,114.42,18380.0
2025-04-30 12:10:00,114.39,114.45,114.24,114.24,24767.0,114.39,114.45,114.24,114.24,24767.0
2025-04-30 12:15:00,114.26,114.31,114.09,114.21,23648.0,114.26,114.31,114.09,114.21,23648.0
2025-04-30 12:20:00,114.24,114.25,114.01,114.03,34085.0,114.24,114.25,114.01,114.03,34085.0
2025-04-30 12:25:00,114.01,114.11,113.95,113.97,15459.0,114.01,114.11,113.95,113.97,15459.0
2025-04-30 12:30:00,113.96,113.97,113.82,113.93,13462.0,113.96,113.97,113.82,113.93,13462.0
2025-04-30 12:35:00,113.89,114.18,113.85,114.16,8039.0,113.89,114.18,113.85,114.16,8039.0
2025-04-30 12:40:00,114.16,114.3,114.12,114.17,14036.0,114.16,114.3,114.12,114.17,14036.0
2025-04-30 12:45:00,114.17,114.27,114.16,114.24,8805.0,114.17,114.27,114.16,114.24,8805.0
2025-04-30 12:50:00,114.24,114.38,114.19,114.35,11521.0,114.24,114.38,114.19,114.35,11521.0
2025-04-30 12:55:00,114.35,114.43,114.29,114.41,11895.0,114.35,114.43,114.29,114.41,11895.0
2025-04-30 13:00:00,114.41,114.5,114.34,114.38,9823.0,114.41,114.5,114.34,114.38,9823.0
2025-04-30 13:05:00,114.36,114.36,114.15,114.19,10751.0,114.36,114.36,114.15,114.19,10751.0
2025-04-30 13:10:00,114.21,114.21,113.71,113.94,47253.0,114.21,114.21,113.71,113.94,47253.0
2025-04-30 13:15:00,114.01,114.19,113.99,114.16,17246.0,114.01,114.19,113.99,114.16,17246.0
2025-04-30 13:20:00,114.16,114.23,114.11,114.17,10795.0,114.16,114.23,114.11,114.17,10795.0
2025-04-30 13:25:00,114.21,114.45,114.2,114.43,17545.0,114.21,114.45,114.2,114.43,17545.0
2025-04-30 13:30:00,114.37,114.59,114.35,114.57,10548.0,114.37,114.59,114.35,114.57,10548.0
2025-04-30 13:35:00,114.59,114.7,114.47,114.49,26691.0,114.59,114.7,114.47,114.49,26691.0
2025-04-30 13:40:00,114.49,114.67,114.46,114.65,11984.0,114.49,114.67,114.46,114.65,11984.0
2025-04-30 13:45:00,114.66,114.66,114.46,114.54,8551.0,114.66,114.66,114.46,114.54,8551.0
2025-04-30 13:50:00,114.54,114.66,114.54,114.63,6330.0,114.54,114.66,114.54,114.63,6330.0
2025-04-30 13:55:00,114.64,114.66,114.5,114.57,10978.0,114.64,114.66,114.5,114.57,10978.0
2025-04-30 14:00:00,114.55,114.61,114.44,114.53,14995.0,114.55,114.61,114.44,114.53,14995.0
2025-04-30 14:05:00,114.52,115.27,114.41,114.49,65074.0,114.52,115.27,114.41,114.49,65074.0
2025-04-30 14:10:00,114.59,114.9,114.58,114.65,12714.0,114.59,114.9,114.58,114.65,12714.0
2025-04-30 14:15:00,114.59,114.75,114.59,114.72,10666.0,114.59,114.75,114.59,114.72,10666.0
2025-04-30 14:20:00,114.69,114.78,114.55,114.64,18524.0,114.69,114.78,114.55,114.64,18524.0
2025-04-30 14:25:00,114.64,114.69,114.26,114.36,28760.0,114.64,114.69,114.26,114.36,28760.0
2025-04-30 14:30:00,114.38,114.58,114.35,114.38,17094.0,114.38,114.58,114.35,114.38,17094.0
2025-04-30 14:35:00,114.29,114.32,114.06,114.08,16156.0,114.29,114.32,114.06,114.08,16156.0
2025-04-30 14:40:00,114.04,114.14,113.94,114.01,17623.0,114.04,114.14,113.94,114.01,17623.0
2025-04-30 14:45:00,114.04,114.3,113.99,114.21,14032.0,114.04,114.3,113.99,114.21,14032.0
2025-04-30 14:50:00,114.23,114.27,114.05,114.08,10806.0,114.23,114.27,114.05,114.08,10806.0
2025-04-30 14:55:00,114.12,114.15,113.86,113.9,10739.0,114.12,114.15,113.86,113.9,10739.0
2025-04-30 15:00:00,113.91,114.22,113.9,114.18,12835.0,113.91,114.22,113.9,114.18,12835.0
2025-04-30 15:05:00,114.18,114.26,114.15,114.19,12672.0,114.18,114.26,114.15,114.19,12672.0
2025-04-30 15:10:00,114.19,114.34,114.13,114.28,11685.0,114.19,114.34,114.13,114.28,11685.0
2025-04-30 15:15:00,114.32,114.35,114.21,114.24,19036.0,114.32,114.35,114.21,114.24,19036.0
2025-04-30 15:20:00,114.23,114.39,114.2,114.28,21935.0,114.23,114.39,114.2,114.28,21935.0
2025-04-30 15:25:00,114.28,114.3,114.09,114.16,27863.0,114.28,114.3,114.09,114.16,27863.0
2025-04-30 15:30:00,114.18,114.22,114.01,114.09,27854.0,114.18,114.22,114.01,114.09,27854.0
2025-04-30 15:35:00,114.12,114.23,114.05,114.16,25649.0,114.12,114.23,114.05,114.16,25649.0
2025-04-30 15:40:00,114.14,114.48,114.1,114.48,37162.0,114.14,114.48,114.1,114.48,37162.0
2025-04-30 15:45:00,114.49,114.95,114.48,114.87,57815.0,114.49,114.95,114.48,114.87,57815.0
2025-04-30 15:50:00,114.87,115.65,114.86,115.54,78451.0,114.87,115.65,114.86,115.54,78451.0
2025-04-30 15:55:00,115.48,115.82,115.23,115.32,392761.0,115.48,115.82,115.23,115.32,392761.0
2025-05-01 09:30:00,115.54,115.86,114.76,114.82,87286.0,115.54,115.86,114.76,114.82,87286.0
2025-05-01 09:35:00,114.83,115.66,114.67,115.63,29066.0,114.83,115.66,114.67,115.63,29066.0
2025-05-01 09:40:00,115.66,115.77,115.25,115.38,55419.0,115.66,115.77,115.25,115.38,55419.0
2025-05-01 09:45:00,115.34,115.74,115.29,115.54,70317.0,115.34,115.74,115.29,115.54,70317.0
2025-05-01 09:50:00,115.51,115.88,115.48,115.77,45730.0,115.51,115.88,115.48,115.77,45730.0
2025-05-01 09:55:00,115.7,115.79,115.14,115.24,47565.0,115.7,115.79,115.14,115.24,47565.0
2025-05-01 10:00:00,115.23,116.0,115.19,115.98,99019.0,115.23,116.0,115.19,115.98,99019.0
2025-05-01 10:05:00,115.98,116.22,115.91,115.93,39953.0,115.98,116.22,115.91,115.93,39953.0
2025-05-01 10:10:00,115.89,115.97,115.6,115.95,37754.0,115.89,115.97,115.6,115.95,37754.0
2025-05-01 10:15:00,115.97,116.17,115.94,116.0,60320.0,115.97,116.17,115.94,116.0,60320.0
2025-05-01 10:20:00,116.03,116.55,116.02,116.47,56777.0,116.03,116.55,116.02,116.47,56777.0
2025-05-01 10:25:00,116.51,116.55,116.31,116.33,23161.0,116.51,116.55,116.31,116.33,23161.0
2025-05-01 10:30:00,116.35,116.35,115.85,116.08,21807.0,116.35,116.35,115.85,116.08,21807.0
2025-05-01 10:35:00,116.06,116.25,116.06,116.2,15537.0,116.06,116.25,116.06,116.2,15537.0
2025-05-01 10:40:00,116.2,116.3,115.86,115.91,21195.0,116.2,116.3,115.86,115.91,21195.0
2025-05-01 10:45:00,115.92,116.06,115.89,116.01,44684.0,115.92,116.06,115.89,116.01,44684.0
2025-05-01 10:50:00,116.0,116.05,115.94,116.03,14364.0,116.0,116.05,115.94,116.03,14364.0
2025-05-01 10:55:00,116.05,116.38,116.05,116.37,26773.0,116.05,116.38,116.05,116.37,26773.0
2025-05-01 11:00:00,116.35,116.6,116.32,116.6,83579.0,116.35,116.6,116.32,116.6,83579.0
2025-05-01 11:05:00,116.62,116.74,116.54,116.63,21699.0,116.62,116.74,116.54,116.63,21699.0
2025-05-01 11:10:00,116.59,116.81,116.59,116.72,83836.0,116.59,116.81,116.59,116.72,83836.0
2025-05-01 11:15:00,116.73,117.0,116.64,116.82,51056.0,116.73,117.0,116.64,116.82,51056.0
2025-05-01 11:20:00,116.82,116.83,116.7,116.82,21857.0,116.82,116.83,116.7,116.82,21857.0
2025-05-01 11:25:00,116.83,117.13,116.82,117.04,60759.0,116.83,117.13,116.82,117.04,60759.0
2025-05-01 11:30:00,117.08,117.13,116.91,116.97,131030.0,117.08,117.13,116.91,116.97,131030.0
2025-05-01 11:35:00,116.97,117.14,116.82,116.84,17673.0,116.97,117.14,116.82,116.84,17673.0
2025-05-01 11:40:00,116.88,117.17,116.76,116.82,32512.0,116.88,117.17,116.76,116.82,32512.0
2025-05-01 11:45:00,116.82,116.82,116.68,116.74,10308.0,116.82,116.82,116.68,116.74,10308.0
2025-05-01 11:50:00,116.72,116.76,116.61,116.71,13101.0,116.72,116.76,116.61,116.71,13101.0
2025-05-01 11:55:00,116.76,116.76,116.39,116.61,123758.0,116.76,116.76,116.39,116.61,123758.0
2025-05-01 12:00:00,116.61,116.77,116.56,116.69,93011.0,116.61,116.77,116.56,116.69,93011.0
2025-05-01 12:05:00,116.66,116.92,116.66,116.89,39229.0,116.66,116.92,116.66,116.89,39229.0
2025-05-01 12:10:00,116.88,117.0,116.77,116.81,59303.0,116.88,117.0,116.77,116.81,59303.0
2025-05-01 12:15:00,116.83,116.85,116.55,116.75,65298.0,116.83,116.85,116.55,116.75,65298.0
2025-05-01 12:20:00,116.73,116.82,116.62,116.67,26919.0,116.73,116.82,116.62,116.67,26919.0
2025-05-01 12:25:00,116.68,116.9,116.64,116.82,28047.0,116.68,116.9,116.64,116.82,28047.0
2025-05-01 12:30:00,116.8,116.94,116.79,116.91,12156.0,116.8,116.94,116.79,116.91,12156.0
2025-05-01 12:35:00,116.91,117.13,116.91,116.97,18687.0,116.91,117.13,116.91,116.97,18687.0
2025-05-01 12:40:00,116.97,116.98,116.82,116.91,15520.0,116.97,116.98,116.82,116.91,15520.0
2025-05-01 12:45:00,116.91,116.97,116.76,116.79,10765.0,116.91,116.97,116.76,116.79,10765.0
2025-05-01 12:50:00,116.82,116.96,116.8,116.87,36554.0,116.82,116.96,116.8,116.87,36554.0
2025-05-01 12:55:00,116.92,116.99,116.71,116.8,26981.0,116.92,116.99,116.71,116.8,26981.0
2025-05-01 13:00:00,116.82,117.15,116.77,117.14,18092.0,116.82,117.15,116.77,117.14,18092.0
2025-05-01 13:05:00,117.14,117.22,117.02,117.22,23472.0,117.14,117.22,117.02,117.22,23472.0
2025-05-01 13:10:00,117.2,117.36,117.2,117.33,39489.0,117.2,117.36,117.2,117.33,39489.0
2025-05-01 13:15:00,117.36,117.51,117.33,117.42,42311.0,117.36,117.51,117.33,117.42,42311.0
2025-05-01 13:20:00,117.44,117.5,117.37,117.41,29779.0,117.44,117.5,117.37,117.41,29779.0
2025-05-01 13:25:00,117.47,117.5,117.27,117.44,25526.0,117.47,117.5,117.27,117.44,25526.0
2025-05-01 13:30:00,117.42,117.42,117.31,117.4,17181.0,117.42,117.42,117.31,117.4,17181.0
2025-05-01 13:35:00,117.4,117.42,117.24,117.24,17317.0,117.4,117.42,117.24,117.24,17317.0
2025-05-01 13:40:00,117.24,117.25,117.03,117.13,35614.0,117.24,117.25,117.03,117.13,35614.0
2025-05-01 13:45:00,117.14,117.24,117.03,117.24,17947.0,117.14,117.24,117.03,117.24,17947.0
2025-05-01 13:50:00,117.22,117.26,117.07,117.18,23049.0,117.22,117.26,117.07,117.18,23049.0
2025-05-01 13:55:00,117.19,117.2,117.06,117.13,20373.0,117.19,117.2,117.06,117.13,20373.0
2025-05-01 14:00:00,117.1,117.21,117.09,117.19,26042.0,117.1,117.21,117.09,117.19,26042.0
2025-05-01 14:05:00,117.19,117.35,117.17,117.3,17681.0,117.19,117.35,117.17,117.3,17681.0
2025-05-01 14:10:00,117.29,117.34,117.24,117.27,28424.0,117.29,117.34,117.24,117.27,28424.0
2025-05-01 14:15:00,117.29,117.42,117.27,117.38,30146.0,117.29,117.42,117.27,117.38,30146.0
2025-05-01 14:20:00,117.37,117.37,117.17,117.2,21047.0,117.37,117.37,117.17,117.2,21047.0
2025-05-01 14:25:00,117.2,117.28,117.08,117.25,32959.0,117.2,117.28,117.08,117.25,32959.0
2025-05-01 14:30:00,117.28,117.33,117.22,117.32,21552.0,117.28,117.33,117.22,117.32,21552.0
2025-05-01 14:35:00,117.33,117.33,117.25,117.27,19069.0,117.33,117.33,117.25,117.27,19069.0
2025-05-01 14:40:00,117.24,117.3,117.18,117.22,20572.0,117.24,117.3,117.18,117.22,20572.0
2025-05-01 14:45:00,117.25,117.39,117.25,117.36,27311.0,117.25,117.39,117.25,117.36,27311.0
2025-05-01 14:50:00,117.35,117.41,117.27,117.3,20222.0,117.35,117.41,117.27,117.3,20222.0
2025-05-01 14:55:00,117.27,117.42,117.27,117.36,40751.0,117.27,117.42,117.27,117.36,40751.0
2025-05-01 15:00:00,117.38,117.48,117.3,117.45,31831.0,117.38,117.48,117.3,117.45,31831.0
2025-05-01 15:05:00,117.45,117.46,117.31,117.33,16747.0,117.45,117.46,117.31,117.33,16747.0
2025-05-01 15:10:00,117.31,117.43,117.21,117.38,44361.0,117.31,117.43,117.21,117.38,44361.0
2025-05-01 15:15:00,117.38,117.44,117.32,117.38,32422.0,117.38,117.44,117.32,117.38,32422.0
2025-05-01 15:20:00,117.38,117.51,117.34,117.37,41902.0,117.38,117.51,117.34,117.37,41902.0
2025-05-01 15:25:00,117.38,117.52,117.36,117.48,31651.0,117.38,117.52,117.36,117.48,31651.0
2025-05-01 15:30:00,117.48,117.53,117.36,117.43,30606.0,117.48,117.53,117.36,117.43,30606.0
2025-05-01 15:35:00,117.43,117.58,117.37,117.45,66709.0,117.43,117.58,117.37,117.45,66709.0
2025-05-01 15:40:00,117.46,117.61,117.38,117.6,74958.0,117.46,117.61,117.38,117.6,74958.0
2025-05-01 15:45:00,117.6,117.82,117.54,117.75,133818.0,117.6,117.82,117.54,117.75,133818.0
2025-05-01 15:50:00,117.77,117.82,117.43,117.47,206793.0,117.77,117.82,117.43,117.47,206793.0
2025-05-01 15:55:00,117.48,117.51,116.66,116.77,480557.0,117.48,117.51,116.66,116.77,480557.0
2025-05-02 09:30:00,119.3,120.3,119.07,119.67,119248.0,119.3,120.3,119.07,119.67,119248.0
2025-05-02 09:35:00,119.64,119.92,119.24,119.59,93859.0,119.64,119.92,119.24,119.59,93859.0
2025-05-02 09:40:00,119.62,119.65,118.93,119.01,52029.0,119.62,119.65,118.93,119.01,52029.0
2025-05-02 09:45:00,119.0,119.33,118.89,118.9,42809.0,119.0,119.33,118.89,118.9,42809.0
2025-05-02 09:50:00,118.93,119.04,118.55,118.81,32542.0,118.93,119.04,118.55,118.81,32542.0
2025-05-02 09:55:00,118.8,118.93,118.46,118.77,119139.0,118.8,118.93,118.46,118.77,119139.0
2025-05-02 10:00:00,118.85,119.19,118.75,118.88,196246.0,118.85,119.19,118.75,118.88,196246.0
2025-05-02 10:05:00,118.9,119.3,118.9,119.2,27386.0,118.9,119.3,118.9,119.2,27386.0
2025-05-02 10:10:00,119.24,119.56,119.13,119.47,43845.0,119.24,119.56,119.13,119.47,43845.0
2025-05-02 10:15:00,119.5,119.8,119.5,119.55,32981.0,119.5,119.8,119.5,119.55,32981.0
2025-05-02 10:20:00,119.5,119.55,119.39,119.46,43569.0,119.5,119.55,119.39,119.46,43569.0
2025-05-02 10:25:00,119.45,119.78,119.44,119.78,28527.0,119.45,119.78,119.44,119.78,28527.0
2025-05-02 10:30:00,119.79,119.79,119.44,119.6,20543.0,119.79,119.79,119.44,119.6,20543.0
2025-05-02 10:35:00,119.62,119.68,119.44,119.64,17740.0,119.62,119.68,119.44,119.64,17740.0
2025-05-02 10:40:00,119.66,119.66,119.32,119.38,14648.0,119.66,119.66,119.32,119.38,14648.0
2025-05-02 10:45:00,119.38,119.59,119.29,119.36,19009.0,119.38,119.59,119.29,119.36,19009.0
2025-05-02 10:50:00,119.34,119.44,119.17,119.33,12737.0,119.34,119.44,119.17,119.33,12737.0
2025-05-02 10:55:00,119.36,119.53,119.3,119.48,16584.0,119.36,119.53,119.3,119.48,16584.0
2025-05-02 11:00:00,119.51,119.62,119.33,119.36,45928.0,119.51,119.62,119.33,119.36,45928.0
2025-05-02 11:05:00,119.38,119.52,119.34,119.42,18708.0,119.38,119.52,119.34,119.42,18708.0
2025-05-02 11:10:00,119.42,119.52,119.28,119.34,43691.0,119.42,119.52,119.28,119.34,43691.0
2025-05-02 11:15:00,119.34,119.43,119.24,119.27,20279.0,119.34,119.43,119.24,119.27,20279.0
2025-05-02 11:20:00,119.27,119.45,119.22,119.43,27208.0,119.27,119.45,119.22,119.43,27208.0
2025-05-02 11:25:00,119.41,119.41,119.09,119.17,30978.0,119.41,119.41,119.09,119.17,30978.0
2025-05-02 11:30:00,119.2,119.37,119.08,119.31,36477.0,119.2,119.37,119.08,119.31,36477.0
2025-05-02 11:35:00,119.31,119.51,119.26,119.51,26604.0,119.31,119.51,119.26,119.51,26604.0
2025-05-02 11:40:00,119.48,119.61,119.45,119.61,22295.0,119.48,119.61,119.45,119.61,22295.0
2025-05-02 11:45:00,119.59,119.8,119.56,119.8,20119.0,119.59,119.8,119.56,119.8,20119.0
2025-05-02 11:50:00,119.79,119.84,119.64,119.77,18522.0,119.79,119.84,119.64,119.77,18522.0
2025-05-02 11:55:00,119.8,119.84,119.77,119.79,11563.0,119.8,119.84,119.77,119.79,11563.0
2025-05-02 12:00:00,119.82,120.17,119.75,120.13,147855.0,119.82,120.17,119.75,120.13,147855.0
2025-05-02 12:05:00,120.16,120.21,119.99,120.1,100743.0,120.16,120.21,119.99,120.1,100743.0
2025-05-02 12:10:00,120.09,120.32,119.96,120.32,95586.0,120.09,120.32,119.96,120.32,95586.0
2025-05-02 12:15:00,120.31,120.35,120.21,120.3,48149.0,120.31,120.35,120.21,120.3,48149.0
2025-05-02 12:20:00,120.26,120.36,120.23,120.27,103114.0,120.26,120.36,120.23,120.27,103114.0
2025-05-02 12:25:00,120.29,120.36,120.04,120.05,71834.0,120.29,120.36,120.04,120.05,71834.0
2025-05-02 12:30:00,120.04,120.19,120.01,120.03,33855.0,120.04,120.19,120.01,120.03,33855.0
2025-05-02 12:35:00,120.05,120.14,119.96,120.02,43227.0,120.05,120.14,119.96,120.02,43227.0
2025-05-02 12:40:00,120.02,120.06,119.89,120.01,15936.0,120.02,120.06,119.89,120.01,15936.0
2025-05-02 12:45:00,120.02,120.16,119.99,120.15,21820.0,120.02,120.16,119.99,120.15,21820.0
2025-05-02 12:50:00,120.17,120.18,119.98,120.1,14318.0,120.17,120.18,119.98,120.1,14318.0
2025-05-02 12:55:00,120.11,120.33,120.11,120.31,24982.0,120.11,120.33,120.11,120.31,24982.0
2025-05-02 13:00:00,120.31,120.35,120.18,120.22,51770.0,120.31,120.35,120.18,120.22,51770.0
2025-05-02 13:05:00,120.22,120.27,120.15,120.22,51068.0,120.22,120.27,120.15,120.22,51068.0
2025-05-02 13:10:00,120.2,120.22,120.02,120.08,13326.0,120.2,120.22,120.02,120.08,13326.0
2025-05-02 13:15:00,120.11,120.11,119.96,120.0,13552.0,120.11,120.11,119.96,120.0,13552.0
2025-05-02 13:20:00,119.98,120.11,119.91,119.95,12045.0,119.98,120.11,119.91,119.95,12045.0
2025-05-02 13:25:00,119.95,120.01,119.83,119.92,15669.0,119.95,120.01,119.83,119.92,15669.0
2025-05-02 13:30:00,119.94,119.98,119.8,119.92,11620.0,119.94,119.98,119.8,119.92,11620.0
2025-05-02 13:35:00,119.91,119.96,119.87,119.92,12162.0,119.91,119.96,119.87,119.92,12162.0
2025-05-02 13:40:00,119.89,119.99,119.86,119.96,16560.0,119.89,119.99,119.86,119.96,16560.0
2025-05-02 13:45:00,119.95,120.07,119.92,119.97,82094.0,119.95,120.07,119.92,119.97,82094.0
2025-05-02 13:50:00,119.99,120.1,119.95,120.08,17629.0,119.99,120.1,119.95,120.08,17629.0
2025-05-02 13:55:00,120.03,120.06,119.96,120.0,94620.0,120.03,120.06,119.96,120.0,94620.0
2025-05-02 14:00:00,120.02,120.17,120.02,120.13,13815.0,120.02,120.17,120.02,120.13,13815.0
2025-05-02 14:05:00,120.15,120.26,120.13,120.2,14963.0,120.15,120.26,120.13,120.2,14963.0
2025-05-02 14:10:00,120.19,120.24,120.1,120.18,13431.0,120.19,120.24,120.1,120.18,13431.0
2025-05-02 14:15:00,120.17,120.2,120.11,120.12,14953.0,120.17,120.2,120.11,120.12,14953.0
2025-05-02 14:20:00,120.12,120.12,120.0,120.08,18894.0,120.12,120.12,120.0,120.08,18894.0
2025-05-02 14:25:00,120.08,120.09,119.98,120.02,19061.0,120.08,120.09,119.98,120.02,19061.0
2025-05-02 14:30:00,120.02,120.09,120.01,120.07,13460.0,120.02,120.09,120.01,120.07,13460.0
2025-05-02 14:35:00,120.08,120.14,120.02,120.03,13506.0,120.08,120.14,120.02,120.03,13506.0
2025-05-02 14:40:00,120.03,120.1,119.98,120.02,16246.0,120.03,120.1,119.98,120.02,16246.0
2025-05-02 14:45:00,120.01,120.05,119.69,119.7,20928.0,120.01,120.05,119.69,119.7,20928.0
2025-05-02 14:50:00,119.71,119.79,119.61,119.76,22900.0,119.71,119.79,119.61,119.76,22900.0
2025-05-02 14:55:00,119.76,119.87,119.71,119.8,12900.0,119.76,119.87,119.71,119.8,12900.0
2025-05-02 15:00:00,119.78,119.82,119.65,119.65,21977.0,119.78,119.82,119.65,119.65,21977.0
2025-05-02 15:05:00,119.66,119.76,119.58,119.76,21902.0,119.66,119.76,119.58,119.76,21902.0
2025-05-02 15:10:00,119.75,119.85,119.73,119.84,33647.0,119.75,119.85,119.73,119.84,33647.0
2025-05-02 15:15:00,119.83,120.03,119.81,119.98,23999.0,119.83,120.03,119.81,119.98,23999.0
2025-05-02 15:20:00,119.99,120.18,119.97,120.13,62683.0,119.99,120.18,119.97,120.13,62683.0
2025-05-02 15:25:00,120.12,120.28,120.12,120.23,41576.0,120.12,120.28,120.12,120.23,41576.0
2025-05-02 15:30:00,120.21,120.21,120.0,120.12,97377.0,120.21,120.21,120.0,120.12,97377.0
2025-05-02 15:35:00,120.11,120.21,120.06,120.17,46522.0,120.11,120.21,120.06,120.17,46522.0
2025-05-02 15:40:00,120.15,120.27,120.15,120.21,99920.0,120.15,120.27,120.15,120.21,99920.0
2025-05-02 15:45:00,120.21,120.21,119.89,119.91,40878.0,120.21,120.21,119.89,119.91,40878.0
2025-05-02 15:50:00,119.94,120.45,119.88,120.3,128969.0,119.94,120.45,119.88,120.3,128969.0
2025-05-02 15:55:00,120.3,120.5,120.08,120.16,513018.0,120.3,120.5,120.08,120.16,513018.0
2025-05-05 09:30:00,118.74,119.44,118.39,119.43,173160.0,118.74,119.44,118.39,119.43,173160.0
2025-05-05 09:35:00,119.41,119.51,119.16,119.36,72686.0,119.41,119.51,119.16,119.36,72686.0
2025-05-05 09:40:00,119.36,119.49,119.24,119.4,58489.0,119.36,119.49,119.24,119.4,58489.0
2025-05-05 09:45:00,119.4,119.61,119.28,119.54,55029.0,119.4,119.61,119.28,119.54,55029.0
2025-05-05 09:50:00,119.53,119.53,118.99,119.34,53501.0,119.53,119.53,118.99,119.34,53501.0
2025-05-05 09:55:00,119.33,119.67,119.25,119.52,42687.0,119.33,119.67,119.25,119.52,42687.0
2025-05-05 10:00:00,119.56,120.06,119.51,119.77,89641.0,119.56,120.06,119.51,119.77,89641.0
2025-05-05 10:05:00,119.8,119.93,119.61,119.8,29290.0,119.8,119.93,119.61,119.8,29290.0
2025-05-05 10:10:00,119.78,119.92,119.6,119.6,34895.0,119.78,119.92,119.6,119.6,34895.0
2025-05-05 10:15:00,119.6,119.89,119.51,119.79,33086.0,119.6,119.89,119.51,119.79,33086.0
2025-05-05 10:20:00,119.79,119.93,119.61,119.71,45669.0,119.79,119.93,119.61,119.71,45669.0
2025-05-05 10:25:00,119.71,120.12,119.71,120.07,47754.0,119.71,120.12,119.71,120.07,47754.0
2025-05-05 10:30:00,120.06,120.14,119.94,120.0,64667.0,120.06,120.14,119.94,120.0,64667.0
2025-05-05 10:35:00,120.01,120.33,120.0,120.28,57123.0,120.01,120.33,120.0,120.28,57123.0
2025-05-05 10:40:00,120.23,120.32,120.05,120.09,25214.0,120.23,120.32,120.05,120.09,25214.0
2025-05-05 10:45:00,120.09,120.37,120.06,120.28,53095.0,120.09,120.37,120.06,120.28,53095.0
2025-05-05 10:50:00,120.28,120.34,120.14,120.34,45791.0,120.28,120.34,120.14,120.34,45791.0
2025-05-05 10:55:00,120.37,120.49,120.33,120.45,24972.0,120.37,120.49,120.33,120.45,24972.0
2025-05-05 11:00:00,120.45,120.6,120.41,120.52,49571.0,120.45,120.6,120.41,120.52,49571.0
2025-05-05 11:05:00,120.51,120.53,120.28,120.43,52803.0,120.51,120.53,120.28,120.43,52803.0
2025-05-05 11:10:00,120.43,120.51,120.25,120.26,53692.0,120.43,120.51,120.25,120.26,53692.0
2025-05-05 11:15:00,120.26,120.33,120.18,120.2,43961.0,120.26,120.33,120.18,120.2,43961.0
2025-05-05 11:20:00,120.22,120.42,120.22,120.37,39736.0,120.22,120.42,120.22,120.37,39736.0
2025-05-05 11:25:00,120.36,120.36,120.18,120.25,32313.0,120.36,120.36,120.18,120.25,32313.0
2025-05-05 11:30:00,120.27,120.3,120.16,120.2,46421.0,120.27,120.3,120.16,120.2,46421.0
2025-05-05 11:35:00,120.19,120.28,120.16,120.2,46038.0,120.19,120.28,120.16,120.2,46038.0
2025-05-05 11:40:00,120.2,120.48,120.18,120.46,31334.0,120.2,120.48,120.18,120.46,31334.0
2025-05-05 11:45:00,120.48,120.54,120.41,120.43,19178.0,120.48,120.54,120.41,120.43,19178.0
2025-05-05 11:50:00,120.44,120.57,120.44,120.57,24881.0,120.44,120.57,120.44,120.57,24881.0
2025-05-05 11:55:00,120.57,120.57,120.38,120.42,32093.0,120.57,120.57,120.38,120.42,32093.0
2025-05-05 12:00:00,120.42,120.67,120.39,120.62,46138.0,120.42,120.67,120.39,120.62,46138.0
2025-05-05 12:05:00,120.6,120.74,120.59,120.64,44121.0,120.6,120.74,120.59,120.64,44121.0
2025-05-05 12:10:00,120.65,120.74,120.57,120.58,47845.0,120.65,120.74,120.57,120.58,47845.0
2025-05-05 12:15:00,120.58,120.66,120.56,120.66,41949.0,120.58,120.66,120.56,120.66,41949.0
2025-05-05 12:20:00,120.68,120.68,120.6,120.62,16731.0,120.68,120.68,120.6,120.62,16731.0
2025-05-05 12:25:00,120.61,120.61,120.47,120.5,19800.0,120.61,120.61,120.47,120.5,19800.0
2025-05-05 12:30:00,120.48,120.69,120.45,120.69,21739.0,120.48,120.69,120.45,120.69,21739.0
2025-05-05 12:35:00,120.69,120.74,120.67,120.73,21403.0,120.69,120.74,120.67,120.73,21403.0
2025-05-05 12:40:00,120.72,120.79,120.7,120.73,26625.0,120.72,120.79,120.7,120.73,26625.0
2025-05-05 12:45:00,120.74,120.8,120.68,120.76,18762.0,120.74,120.8,120.68,120.76,18762.0
2025-05-05 12:50:00,120.75,120.77,120.71,120.75,16613.0,120.75,120.77,120.71,120.75,16613.0
2025-05-05 12:55:00,120.75,120.81,120.74,120.8,17824.0,120.75,120.81,120.74,120.8,17824.0
2025-05-05 13:00:00,120.79,120.79,120.72,120.73,22928.0,120.79,120.79,120.72,120.73,22928.0
2025-05-05 13:05:00,120.72,120.74,120.64,120.73,20724.0,120.72,120.74,120.64,120.73,20724.0
2025-05-05 13:10:00,120.73,120.81,120.72,120.76,37053.0,120.73,120.81,120.72,120.76,37053.0
2025-05-05 13:15:00,120.76,120.77,120.61,120.73,30669.0,120.76,120.77,120.61,120.73,30669.0
2025-05-05 13:20:00,120.74,120.74,120.62,120.68,40801.0,120.74,120.74,120.62,120.68,40801.0
2025-05-05 13:25:00,120.67,120.73,120.57,120.58,16412.0,120.67,120.73,120.57,120.58,16412.0
2025-05-05 13:30:00,120.58,120.76,120.55,120.71,25020.0,120.58,120.76,120.55,120.71,25020.0
2025-05-05 13:35:00,120.71,120.77,120.64,120.64,41451.0,120.71,120.77,120.64,120.64,41451.0
2025-05-05 13:40:00,120.63,120.76,120.57,120.65,57751.0,120.63,120.76,120.57,120.65,57751.0
2025-05-05 13:45:00,120.65,120.75,120.64,120.68,22495.0,120.65,120.75,120.64,120.68,22495.0
2025-05-05 13:50:00,120.68,120.83,120.68,120.81,31482.0,120.68,120.83,120.68,120.81,31482.0
2025-05-05 13:55:00,120.82,120.82,120.7,120.7,65343.0,120.82,120.82,120.7,120.7,65343.0
2025-05-05 14:00:00,120.7,120.7,120.58,120.66,34508.0,120.7,120.7,120.58,120.66,34508.0
2025-05-05 14:05:00,120.66,120.76,120.65,120.72,19913.0,120.66,120.76,120.65,120.72,19913.0
2025-05-05 14:10:00,120.7,120.79,120.67,120.78,19680.0,120.7,120.79,120.67,120.78,19680.0
2025-05-05 14:15:00,120.78,120.86,120.76,120.81,25867.0,120.78,120.86,120.76,120.81,25867.0
2025-05-05 14:20:00,120.82,120.87,120.71,120.71,38029.0,120.82,120.87,120.71,120.71,38029.0
2025-05-05 14:25:00,120.71,120.78,120.62,120.65,23111.0,120.71,120.78,120.62,120.65,23111.0
2025-05-05 14:30:00,120.63,120.67,120.58,120.64,27754.0,120.63,120.67,120.58,120.64,27754.0
2025-05-05 14:35:00,120.65,120.68,120.59,120.64,17961.0,120.65,120.68,120.59,120.64,17961.0
2025-05-05 14:40:00,120.66,120.67,120.45,120.58,40452.0,120.66,120.67,120.45,120.58,40452.0
2025-05-05 14:45:00,120.58,120.6,120.43,120.49,37727.0,120.58,120.6,120.43,120.49,37727.0
2025-05-05 14:50:00,120.49,120.49,120.39,120.39,20232.0,120.49,120.49,120.39,120.39,20232.0
2025-05-05 14:55:00,120.4,120.41,120.19,120.25,34775.0,120.4,120.41,120.19,120.25,34775.0
2025-05-05 15:00:00,120.23,120.25,120.08,120.16,39186.0,120.23,120.25,120.08,120.16,39186.0
2025-05-05 15:05:00,120.16,120.3,120.08,120.11,71034.0,120.16,120.3,120.08,120.11,71034.0
2025-05-05 15:10:00,120.09,120.13,120.04,120.09,40700.0,120.09,120.13,120.04,120.09,40700.0
2025-05-05 15:15:00,120.09,120.16,120.05,120.11,37835.0,120.09,120.16,120.05,120.11,37835.0
2025-05-05 15:20:00,120.12,120.23,120.02,120.03,80779.0,120.12,120.23,120.02,120.03,80779.0
2025-05-05 15:25:00,120.05,120.14,120.01,120.1,43494.0,120.05,120.14,120.01,120.1,43494.0
2025-05-05 15:30:00,120.1,120.17,120.04,120.12,40802.0,120.1,120.17,120.04,120.12,40802.0
2025-05-05 15:35:00,120.12,120.18,120.1,120.15,59499.0,120.12,120.18,120.1,120.15,59499.0
2025-05-05 15:40:00,120.15,120.17,119.95,119.98,79821.0,120.15,120.17,119.95,119.98,79821.0
2025-05-05 15:45:00,119.98,120.0,119.75,119.93,76334.0,119.98,120.0,119.75,119.93,76334.0
2025-05-05 15:50:00,119.94,120.02,119.65,119.75,116451.0,119.94,120.02,119.65,119.75,116451.0
2025-05-05 15:55:00,119.74,119.76,119.51,119.58,363288.0,119.74,119.76,119.51,119.58,363288.0
2025-05-06 09:30:00,117.81,118.11,117.21,118.11,102264.0,117.81,118.11,117.21,118.11,102264.0
2025-05-06 09:35:00,118.12,118.15,117.57,118.1,88681.0,118.12,118.15,117.57,118.1,88681.0
2025-05-06 09:40:00,118.12,118.28,117.97,118.07,43533.0,118.12,118.28,117.97,118.07,43533.0
2025-05-06 09:45:00,118.08,118.35,117.9,117.95,47710.0,118.08,118.35,117.9,117.95,47710.0
2025-05-06 09:50:00,117.89,117.89,117.52,117.7,48941.0,117.89,117.89,117.52,117.7,48941.0
2025-05-06 09:55:00,117.71,117.96,117.61,117.83,77967.0,117.71,117.96,117.61,117.83,77967.0
2025-05-06 10:00:00,117.82,118.06,117.5,118.05,47193.0,117.82,118.06,117.5,118.05,47193.0
2025-05-06 10:05:00,118.08,118.26,117.92,118.26,34225.0,118.08,118.26,117.92,118.26,34225.0
2025-05-06 10:10:00,118.27,118.39,118.14,118.25,27141.0,118.27,118.39,118.14,118.25,27141.0
2025-05-06 10:15:00,118.2,118.64,118.2,118.54,21634.0,118.2,118.64,118.2,118.54,21634.0
2025-05-06 10:20:00,118.59,118.82,118.59,118.63,20217.0,118.59,118.82,118.59,118.63,20217.0
2025-05-06 10:25:00,118.63,118.65,118.43,118.55,15343.0,118.63,118.65,118.43,118.55,15343.0
2025-05-06 10:30:00,118.56,118.68,118.5,118.61,22955.0,118.56,118.68,118.5,118.61,22955.0
2025-05-06 10:35:00,118.61,118.75,118.39,118.42,53413.0,118.61,118.75,118.39,118.42,53413.0
2025-05-06 10:40:00,118.42,118.52,118.31,118.43,60037.0,118.42,118.52,118.31,118.43,60037.0
2025-05-06 10:45:00,118.48,118.62,118.48,118.53,20989.0,118.48,118.62,118.48,118.53,20989.0
2025-05-06 10:50:00,118.5,118.55,118.43,118.45,27750.0,118.5,118.55,118.43,118.45,27750.0
2025-05-06 10:55:00,118.46,118.58,118.38,118.38,25308.0,118.46,118.58,118.38,118.38,25308.0
2025-05-06 11:00:00,118.44,118.57,118.35,118.52,38041.0,118.44,118.57,118.35,118.52,38041.0
2025-05-06 11:05:00,118.51,118.6,118.42,118.45,33440.0,118.51,118.6,118.42,118.45,33440.0
2025-05-06 11:10:00,118.45,118.6,118.44,118.52,46214.0,118.45,118.6,118.44,118.52,46214.0
2025-05-06 11:15:00,118.52,118.54,118.31,118.53,31993.0,118.52,118.54,118.31,118.53,31993.0
2025-05-06 11:20:00,118.53,118.83,118.5,118.74,27029.0,118.53,118.83,118.5,118.74,27029.0
2025-05-06 11:25:00,118.75,118.82,118.69,118.72,33152.0,118.75,118.82,118.69,118.72,33152.0
2025-05-06 11:30:00,118.73,118.87,118.64,118.86,34090.0,118.73,118.87,118.64,118.86,34090.0
2025-05-06 11:35:00,118.88,118.94,118.84,118.89,48868.0,118.88,118.94,118.84,118.89,48868.0
2025-05-06 11:40:00,118.91,118.93,118.65,118.78,44297.0,118.91,118.93,118.65,118.78,44297.0
2025-05-06 11:45:00,118.8,118.91,118.74,118.85,35365.0,118.8,118.91,118.74,118.85,35365.0
2025-05-06 11:50:00,118.89,118.9,118.57,118.65,62403.0,118.89,118.9,118.57,118.65,62403.0
2025-05-06 11:55:00,118.67,118.68,118.53,118.54,26284.0,118.67,118.68,118.53,118.54,26284.0
2025-05-06 12:00:00,118.58,118.69,118.5,118.68,43973.0,118.58,118.69,118.5,118.68,43973.0
2025-05-06 12:05:00,118.68,118.71,118.41,118.58,31589.0,118.68,118.71,118.41,118.58,31589.0
2025-05-06 12:10:00,118.58,119.13,118.45,119.11,44812.0,118.58,119.13,118.45,119.11,44812.0
2025-05-06 12:15:00,119.14,119.15,118.82,118.99,30001.0,119.14,119.15,118.82,118.99,30001.0
2025-05-06 12:20:00,118.97,119.0,118.55,118.62,37908.0,118.97,119.0,118.55,118.62,37908.0
2025-05-06 12:25:00,118.58,118.77,118.57,118.65,19947.0,118.58,118.77,118.57,118.65,19947.0
2025-05-06 12:30:00,118.64,118.78,118.6,118.76,23137.0,118.64,118.78,118.6,118.76,23137.0
2025-05-06 12:35:00,118.75,118.88,118.73,118.73,23417.0,118.75,118.88,118.73,118.73,23417.0
2025-05-06 12:40:00,118.74,118.79,118.52,118.57,12569.0,118.74,118.79,118.52,118.57,12569.0
2025-05-06 12:45:00,118.54,118.55,118.39,118.4,15846.0,118.54,118.55,118.39,118.4,15846.0
2025-05-06 12:50:00,118.37,118.4,118.18,118.24,30057.0,118.37,118.4,118.18,118.24,30057.0
2025-05-06 12:55:00,118.26,118.34,118.12,118.15,12752.0,118.26,118.34,118.12,118.15,12752.0
2025-05-06 13:00:00,118.16,118.28,118.05,118.11,77710.0,118.16,118.28,118.05,118.11,77710.0
2025-05-06 13:05:00,118.15,118.45,118.13,118.43,16761.0,118.15,118.45,118.13,118.43,16761.0
2025-05-06 13:10:00,118.42,118.44,118.27,118.42,35327.0,118.42,118.44,118.27,118.42,35327.0
2025-05-06 13:15:00,118.41,118.51,118.4,118.47,30722.0,118.41,118.51,118.4,118.47,30722.0
2025-05-06 13:20:00,118.46,118.49,118.29,118.32,24302.0,118.46,118.49,118.29,118.32,24302.0
2025-05-06 13:25:00,118.32,118.42,118.28,118.36,31407.0,118.32,118.42,118.28,118.36,31407.0
2025-05-06 13:30:00,118.35,118.47,118.35,118.44,18544.0,118.35,118.47,118.35,118.44,18544.0
2025-05-06 13:35:00,118.45,118.49,118.33,118.33,24082.0,118.45,118.49,118.33,118.33,24082.0
2025-05-06 13:40:00,118.34,118.38,118.26,118.3,27488.0,118.34,118.38,118.26,118.3,27488.0
2025-05-06 13:45:00,118.28,118.3,118.09,118.14,21392.0,118.28,118.3,118.09,118.14,21392.0
2025-05-06 13:50:00,118.1,118.18,118.06,118.09,21987.0,118.1,118.18,118.06,118.09,21987.0
2025-05-06 13:55:00,118.09,118.13,118.02,118.06,21572.0,118.09,118.13,118.02,118.06,21572.0
2025-05-06 14:00:00,118.06,118.34,118.04,118.31,36379.0,118.06,118.34,118.04,118.31,36379.0
2025-05-06 14:05:00,118.31,118.45,118.26,118.43,19444.0,118.31,118.45,118.26,118.43,19444.0
2025-05-06 14:10:00,118.44,118.44,118.29,118.36,31684.0,118.44,118.44,118.29,118.36,31684.0
2025-05-06 14:15:00,118.38,118.51,118.37,118.49,24339.0,118.38,118.51,118.37,118.49,24339.0
2025-05-06 14:20:00,118.5,118.64,118.47,118.64,30935.0,118.5,118.64,118.47,118.64,30935.0
2025-05-06 14:25:00,118.64,118.8,118.6,118.8,24705.0,118.64,118.8,118.6,118.8,24705.0
2025-05-06 14:30:00,118.8,118.82,118.73,118.76,27877.0,118.8,118.82,118.73,118.76,27877.0
2025-05-06 14:35:00,118.76,118.76,118.63,118.68,23513.0,118.76,118.76,118.63,118.68,23513.0
2025-05-06 14:40:00,118.71,118.81,118.65,118.7,26353.0,118.71,118.81,118.65,118.7,26353.0
2025-05-06 14:45:00,118.66,118.76,118.65,118.7,10506.0,118.66,118.76,118.65,118.7,10506.0
2025-05-06 14:50:00,118.67,118.71,118.58,118.67,20487.0,118.67,118.71,118.58,118.67,20487.0
2025-05-06 14:55:00,118.67,118.79,118.66,118.79,23365.0,118.67,118.79,118.66,118.79,23365.0
2025-05-06 15:00:00,118.78,118.83,118.7,118.74,24111.0,118.78,118.83,118.7,118.74,24111.0
2025-05-06 15:05:00,118.73,118.74,118.58,118.62,19841.0,118.73,118.74,118.58,118.62,19841.0
2025-05-06 15:10:00,118.63,118.68,118.54,118.66,30082.0,118.63,118.68,118.54,118.66,30082.0
2025-05-06 15:15:00,118.66,118.69,118.49,118.49,28289.0,118.66,118.69,118.49,118.49,28289.0
2025-05-06 15:20:00,118.51,118.54,118.45,118.54,20911.0,118.51,118.54,118.45,118.54,20911.0
2025-05-06 15:25:00,118.55,118.67,118.51,118.67,31044.0,118.55,118.67,118.51,118.67,31044.0
2025-05-06 15:30:00,118.67,118.79,118.6,118.78,48001.0,118.67,118.79,118.6,118.78,48001.0
2025-05-06 15:35:00,118.79,118.81,118.61,118.63,34946.0,118.79,118.81,118.61,118.63,34946.0
2025-05-06 15:40:00,118.63,118.77,118.62,118.75,51416.0,118.63,118.77,118.62,118.75,51416.0
2025-05-06 15:45:00,118.74,118.84,118.68,118.81,53136.0,118.74,118.84,118.68,118.81,53136.0
2025-05-06 15:50:00,118.8,118.91,118.48,118.48,281439.0,118.8,118.91,118.48,118.48,281439.0
2025-05-06 15:55:00,118.47,118.57,118.17,118.3,563191.0,118.47,118.57,118.17,118.3,563191.0
2025-05-07 09:30:00,118.33,118.93,118.25,118.55,101658.0,118.33,118.93,118.25,118.55,101658.0
2025-05-07 09:35:00,118.47,118.81,118.2,118.72,54672.0,118.47,118.81,118.2,118.72,54672.0
2025-05-07 09:40:00,118.72,119.22,118.72,119.12,40254.0,118.72,119.22,118.72,119.12,40254.0
2025-05-07 09:45:00,119.13,119.16,118.62,118.67,35786.0,119.13,119.16,118.62,118.67,35786.0
2025-05-07 09:50:00,118.66,118.86,118.56,118.64,25164.0,118.66,118.86,118.56,118.64,25164.0
2025-05-07 09:55:00,118.66,119.08,118.62,119.04,20089.0,118.66,119.08,118.62,119.04,20089.0
2025-05-07 10:00:00,119.05,119.21,118.93,119.17,19747.0,119.05,119.21,118.93,119.17,19747.0
2025-05-07 10:05:00,119.17,119.32,119.07,119.31,25570.0,119.17,119.32,119.07,119.31,25570.0
2025-05-07 10:10:00,119.28,119.39,119.13,119.2,28541.0,119.28,119.39,119.13,119.2,28541.0
2025-05-07 10:15:00,119.21,119.31,119.14,119.25,18741.0,119.21,119.31,119.14,119.25,18741.0
2025-05-07 10:20:00,119.24,119.35,119.1,119.24,17429.0,119.24,119.35,119.1,119.24,17429.0
2025-05-07 10:25:00,119.23,119.46,119.14,119.46,12371.0,119.23,119.46,119.14,119.46,12371.0
2025-05-07 10:30:00,119.42,119.47,119.34,119.36,21212.0,119.42,119.47,119.34,119.36,21212.0
2025-05-07 10:35:00,119.36,119.43,119.32,119.39,18605.0,119.36,119.43,119.32,119.39,18605.0
2025-05-07 10:40:00,119.41,119.45,119.25,119.41,14968.0,119.41,119.45,119.25,119.41,14968.0
2025-05-07 10:45:00,119.39,119.49,119.29,119.31,13411.0,119.39,119.49,119.29,119.31,13411.0
2025-05-07 10:50:00,119.29,119.36,119.09,119.12,22594.0,119.29,119.36,119.09,119.12,22594.0
2025-05-07 10:55:00,119.1,119.32,119.07,119.26,27256.0,119.1,119.32,119.07,119.26,27256.0
2025-05-07 11:00:00,119.23,119.41,119.18,119.37,31729.0,119.23,119.41,119.18,119.37,31729.0
2025-05-07 11:05:00,119.37,119.45,119.27,119.45,22710.0,119.37,119.45,119.27,119.45,22710.0
2025-05-07 11:10:00,119.42,119.5,119.19,119.26,15924.0,119.42,119.5,119.19,119.26,15924.0
2025-05-07 11:15:00,119.22,119.35,119.2,119.27,17865.0,119.22,119.35,119.2,119.27,17865.0
2025-05-07 11:20:00,119.27,119.48,119.23,119.46,20796.0,119.27,119.48,119.23,119.46,20796.0
2025-05-07 11:25:00,119.44,119.53,119.35,119.52,21945.0,119.44,119.53,119.35,119.52,21945.0
2025-05-07 11:30:00,119.5,119.62,119.41,119.53,22878.0,119.5,119.62,119.41,119.53,22878.0
2025-05-07 11:35:00,119.5,119.58,119.37,119.51,13822.0,119.5,119.58,119.37,119.51,13822.0
2025-05-07 11:40:00,119.53,119.65,119.51,119.52,12097.0,119.53,119.65,119.51,119.52,12097.0
2025-05-07 11:45:00,119.54,119.59,119.34,119.38,29686.0,119.54,119.59,119.34,119.38,29686.0
2025-05-07 11:50:00,119.37,119.5,119.29,119.4,20879.0,119.37,119.5,119.29,119.4,20879.0
2025-05-07 11:55:00,119.41,119.58,119.4,119.56,17044.0,119.41,119.58,119.4,119.56,17044.0
2025-05-07 12:00:00,119.53,119.61,119.51,119.56,14736.0,119.53,119.61,119.51,119.56,14736.0
2025-05-07 12:05:00,119.56,119.59,119.42,119.49,27192.0,119.56,119.59,119.42,119.49,27192.0
2025-05-07 12:10:00,119.52,119.7,119.52,119.7,17016.0,119.52,119.7,119.52,119.7,17016.0
2025-05-07 12:15:00,119.7,119.79,119.64,119.77,9764.0,119.7,119.79,119.64,119.77,9764.0
2025-05-07 12:20:00,119.78,119.81,119.61,119.63,7256.0,119.78,119.81,119.61,119.63,7256.0
2025-05-07 12:25:00,119.63,119.67,119.43,119.49,25156.0,119.63,119.67,119.43,119.49,25156.0
2025-05-07 12:30:00,119.49,119.71,119.49,119.71,10009.0,119.49,119.71,119.49,119.71,10009.0
2025-05-07 12:35:00,119.71,119.71,119.58,119.67,11995.0,119.71,119.71,119.58,119.67,11995.0
2025-05-07 12:40:00,119.67,119.84,119.63,119.8,32006.0,119.67,119.84,119.63,119.8,32006.0
2025-05-07 12:45:00,119.8,119.88,119.76,119.81,13330.0,119.8,119.88,119.76,119.81,13330.0
2025-05-07 12:50:00,119.84,119.91,119.77,119.82,20808.0,119.84,119.91,119.77,119.82,20808.0
2025-05-07 12:55:00,119.85,119.88,119.79,119.84,13667.0,119.85,119.88,119.79,119.84,13667.0
2025-05-07 13:00:00,119.85,119.87,119.77,119.79,10824.0,119.85,119.87,119.77,119.79,10824.0
2025-05-07 13:05:00,119.79,119.86,119.77,119.86,8864.0,119.79,119.86,119.77,119.86,8864.0
2025-05-07 13:10:00,119.86,119.89,119.77,119.84,10272.0,119.86,119.89,119.77,119.84,10272.0
2025-05-07 13:15:00,119.89,119.9,119.82,119.84,6689.0,119.89,119.9,119.82,119.84,6689.0
2025-05-07 13:20:00,119.81,119.89,119.71,119.89,15836.0,119.81,119.89,119.71,119.89,15836.0
2025-05-07 13:25:00,119.89,119.89,119.75,119.83,12059.0,119.89,119.89,119.75,119.83,12059.0
2025-05-07 13:30:00,119.84,119.96,119.83,119.92,38410.0,119.84,119.96,119.83,119.92,38410.0
2025-05-07 13:35:00,119.92,119.92,119.64,119.75,45372.0,119.92,119.92,119.64,119.75,45372.0
2025-05-07 13:40:00,119.76,119.86,119.72,119.76,13994.0,119.76,119.86,119.72,119.76,13994.0
2025-05-07 13:45:00,119.77,119.95,119.77,119.86,104629.0,119.77,119.95,119.77,119.86,104629.0
2025-05-07 13:50:00,119.87,119.93,119.57,119.66,103860.0,119.87,119.93,119.57,119.66,103860.0
2025-05-07 13:55:00,119.62,119.75,119.51,119.57,50229.0,119.62,119.75,119.51,119.57,50229.0
2025-05-07 14:00:00,119.57,120.0,119.46,119.76,84444.0,119.57,120.0,119.46,119.76,84444.0
2025-05-07 14:05:00,119.71,119.74,118.86,118.99,73282.0,119.71,119.74,118.86,118.99,73282.0
2025-05-07 14:10:00,119.01,119.17,118.88,118.9,23203.0,119.01,119.17,118.88,118.9,23203.0
2025-05-07 14:15:00,118.8,119.07,118.72,118.99,23367.0,118.8,119.07,118.72,118.99,23367.0
2025-05-07 14:20:00,119.04,119.24,118.98,119.0,19646.0,119.04,119.24,118.98,119.0,19646.0
2025-05-07 14:25:00,119.03,119.18,118.99,119.06,9559.0,119.03,119.18,118.99,119.06,9559.0
2025-05-07 14:30:00,119.08,119.53,118.98,119.5,17430.0,119.08,119.53,118.98,119.5,17430.0
2025-05-07 14:35:00,119.48,119.63,119.27,119.58,30912.0,119.48,119.63,119.27,119.58,30912.0
2025-05-07 14:40:00,119.55,119.73,119.51,119.55,17867.0,119.55,119.73,119.51,119.55,17867.0
2025-05-07 14:45:00,119.59,119.65,119.06,119.16,19796.0,119.59,119.65,119.06,119.16,19796.0
2025-05-07 14:50:00,119.2,119.35,118.94,119.16,16412.0,119.2,119.35,118.94,119.16,16412.0
2025-05-07 14:55:00,119.22,119.83,119.21,119.75,25239.0,119.22,119.83,119.21,119.75,25239.0
2025-05-07 15:00:00,119.73,119.76,119.51,119.7,55293.0,119.73,119.76,119.51,119.7,55293.0
2025-05-07 15:05:00,119.66,119.78,119.56,119.69,21987.0,119.66,119.78,119.56,119.69,21987.0
2025-05-07 15:10:00,119.69,119.69,119.38,119.52,16803.0,119.69,119.69,119.38,119.52,16803.0
2025-05-07 15:15:00,119.55,119.62,119.24,119.55,24837.0,119.55,119.62,119.24,119.55,24837.0
2025-05-07 15:20:00,119.54,119.57,119.34,119.38,27045.0,119.54,119.57,119.34,119.38,27045.0
2025-05-07 15:25:00,119.34,119.34,118.9,118.93,27426.0,119.34,119.34,118.9,118.93,27426.0
2025-05-07 15:30:00,118.98,119.04,118.78,118.79,20095.0,118.98,119.04,118.78,118.79,20095.0
2025-05-07 15:35:00,118.8,119.1,118.73,119.0,32062.0,118.8,119.1,118.73,119.0,32062.0
2025-05-07 15:40:00,119.01,119.94,118.94,119.47,99402.0,119.01,119.94,118.94,119.47,99402.0
2025-05-07 15:45:00,119.54,119.67,119.09,119.21,64664.0,119.54,119.67,119.09,119.21,64664.0
2025-05-07 15:50:00,119.18,119.39,118.89,119.21,55991.0,119.18,119.39,118.89,119.21,55991.0
2025-05-07 15:55:00,119.18,119.26,118.95,119.09,235235.0,119.18,119.26,118.95,119.09,235235.0
2025-05-08 09:30:00,119.99,120.64,119.99,120.59,117192.0,119.99,120.64,119.99,120.59,117192.0
2025-05-08 09:35:00,120.54,120.96,120.47,120.52,78507.0,120.54,120.96,120.47,120.52,78507.0
2025-05-08 09:40:00,120.61,121.37,120.61,121.34,79958.0,120.61,121.37,120.61,121.34,79958.0
2025-05-08 09:45:00,121.33,121.33,120.75,120.82,35924.0,121.33,121.33,120.75,120.82,35924.0
2025-05-08 09:50:00,120.82,121.04,120.8,120.84,40338.0,120.82,121.04,120.8,120.84,40338.0
2025-05-08 09:55:00,120.85,121.25,120.74,121.23,65833.0,120.85,121.25,120.74,121.23,65833.0
2025-05-08 10:00:00,121.22,121.43,121.2,121.28,38878.0,121.22,121.43,121.2,121.28,38878.0
2025-05-08 10:05:00,121.32,121.34,120.92,120.98,19968.0,121.32,121.34,120.92,120.98,19968.0
2025-05-08 10:10:00,120.94,120.94,120.42,120.5,18547.0,120.94,120.94,120.42,120.5,18547.0
2025-05-08 10:15:00,120.5,120.62,120.41,120.54,24506.0,120.5,120.62,120.41,120.54,24506.0
2025-05-08 10:20:00,120.58,121.0,120.57,120.94,45822.0,120.58,121.0,120.57,120.94,45822.0
2025-05-08 10:25:00,120.94,121.2,120.94,121.17,40546.0,120.94,121.2,120.94,121.17,40546.0
2025-05-08 10:30:00,121.15,121.6,121.12,121.45,65623.0,121.15,121.6,121.12,121.45,65623.0
2025-05-08 10:35:00,121.48,121.54,121.09,121.11,27754.0,121.48,121.54,121.09,121.11,27754.0
2025-05-08 10:40:00,121.14,121.21,121.02,121.19,18094.0,121.14,121.21,121.02,121.19,18094.0
2025-05-08 10:45:00,121.21,121.21,120.89,120.93,21615.0,121.21,121.21,120.89,120.93,21615.0
2025-05-08 10:50:00,120.93,121.07,120.67,120.73,25083.0,120.93,121.07,120.67,120.73,25083.0
2025-05-08 10:55:00,120.78,120.87,120.54,120.76,20541.0,120.78,120.87,120.54,120.76,20541.0
2025-05-08 11:00:00,120.76,120.93,120.64,120.68,16687.0,120.76,120.93,120.64,120.68,16687.0
2025-05-08 11:05:00,120.67,121.05,120.62,120.99,21081.0,120.67,121.05,120.62,120.99,21081.0
2025-05-08 11:10:00,121.03,121.18,121.0,121.08,16186.0,121.03,121.18,121.0,121.08,16186.0
2025-05-08 11:15:00,121.09,121.33,121.09,121.28,22528.0,121.09,121.33,121.09,121.28,22528.0
2025-05-08 11:20:00,121.32,121.89,121.29,121.86,50354.0,121.32,121.89,121.29,121.86,50354.0
2025-05-08 11:25:00,121.9,122.13,121.82,121.94,65085.0,121.9,122.13,121.82,121.94,65085.0
2025-05-08 11:30:00,121.95,122.08,121.69,122.06,39377.0,121.95,122.08,121.69,122.06,39377.0
2025-05-08 11:35:00,122.03,122.1,121.92,122.09,29280.0,122.03,122.1,121.92,122.09,29280.0
2025-05-08 11:40:00,122.09,122.58,122.09,122.53,31893.0,122.09,122.58,122.09,122.53,31893.0
2025-05-08 11:45:00,122.58,122.65,122.42,122.52,39874.0,122.58,122.65,122.42,122.52,39874.0
2025-05-08 11:50:00,122.49,122.54,122.29,122.43,40420.0,122.49,122.54,122.29,122.43,40420.0
2025-05-08 11:55:00,122.4,122.6,122.24,122.51,135882.0,122.4,122.6,122.24,122.51,135882.0
2025-05-08 12:00:00,122.5,122.63,122.35,122.4,37990.0,122.5,122.63,122.35,122.4,37990.0
2025-05-08 12:05:00,122.43,122.57,122.4,122.57,48688.0,122.43,122.57,122.4,122.57,48688.0
2025-05-08 12:10:00,122.57,122.63,122.37,122.59,39757.0,122.57,122.63,122.37,122.59,39757.0
2025-05-08 12:15:00,122.6,122.89,122.58,122.84,67602.0,122.6,122.89,122.58,122.84,67602.0
2025-05-08 12:20:00,122.83,122.92,122.64,122.65,38190.0,122.83,122.92,122.64,122.65,38190.0
2025-05-08 12:25:00,122.65,122.72,122.56,122.64,26179.0,122.65,122.72,122.56,122.64,26179.0
2025-05-08 12:30:00,122.67,122.88,122.66,122.84,25788.0,122.67,122.88,122.66,122.84,25788.0
2025-05-08 12:35:00,122.84,123.03,122.82,123.02,36665.0,122.84,123.03,122.82,123.02,36665.0
2025-05-08 12:40:00,123.02,123.08,122.92,123.05,34050.0,123.02,123.08,122.92,123.05,34050.0
2025-05-08 12:45:00,123.05,123.13,123.0,123.13,30115.0,123.05,123.13,123.0,123.13,30115.0
2025-05-08 12:50:00,123.14,123.23,123.1,123.17,38005.0,123.14,123.23,123.1,123.17,38005.0
2025-05-08 12:55:00,123.17,123.25,123.14,123.22,31902.0,123.17,123.25,123.14,123.22,31902.0
2025-05-08 13:00:00,123.22,123.26,123.08,123.09,42603.0,123.22,123.26,123.08,123.09,42603.0
2025-05-08 13:05:00,123.09,123.21,123.06,123.14,39271.0,123.09,123.21,123.06,123.14,39271.0
2025-05-08 13:10:00,123.14,123.14,122.9,123.08,42251.0,123.14,123.14,122.9,123.08,42251.0
2025-05-08 13:15:00,123.08,123.14,123.01,123.04,30015.0,123.08,123.14,123.01,123.04,30015.0
2025-05-08 13:20:00,123.03,123.13,122.93,123.12,19531.0,123.03,123.13,122.93,123.12,19531.0
2025-05-08 13:25:00,123.13,123.13,122.92,122.97,17273.0,123.13,123.13,122.92,122.97,17273.0
2025-05-08 13:30:00,122.97,123.08,122.84,122.84,23584.0,122.97,123.08,122.84,122.84,23584.0
2025-05-08 13:35:00,122.84,122.87,122.72,122.86,21784.0,122.84,122.87,122.72,122.86,21784.0
2025-05-08 13:40:00,122.85,122.87,122.7,122.82,24907.0,122.85,122.87,122.7,122.82,24907.0
2025-05-08 13:45:00,122.82,122.83,122.7,122.77,28058.0,122.82,122.83,122.7,122.77,28058.0
2025-05-08 13:50:00,122.78,122.86,122.69,122.85,22866.0,122.78,122.86,122.69,122.85,22866.0
2025-05-08 13:55:00,122.86,122.86,122.57,122.61,29166.0,122.86,122.86,122.57,122.61,29166.0
2025-05-08 14:00:00,122.61,122.75,122.57,122.62,18244.0,122.61,122.75,122.57,122.62,18244.0
2025-05-08 14:05:00,122.62,122.74,122.59,122.74,20171.0,122.62,122.74,122.59,122.74,20171.0
2025-05-08 14:10:00,122.72,122.82,122.7,122.81,25940.0,122.72,122.82,122.7,122.81,25940.0
2025-05-08 14:15:00,122.83,122.96,122.78,122.96,21357.0,122.83,122.96,122.78,122.96,21357.0
2025-05-08 14:20:00,122.94,122.99,122.83,122.84,30115.0,122.94,122.99,122.83,122.84,30115.0
2025-05-08 14:25:00,122.86,122.96,122.85,122.92,23476.0,122.86,122.96,122.85,122.92,23476.0
2025-05-08 14:30:00,122.94,122.94,122.76,122.8,49176.0,122.94,122.94,122.76,122.8,49176.0
2025-05-08 14:35:00,122.8,122.83,122.68,122.68,17061.0,122.8,122.83,122.68,122.68,17061.0
2025-05-08 14:40:00,122.71,122.78,122.7,122.77,17074.0,122.71,122.78,122.7,122.77,17074.0
2025-05-08 14:45:00,122.75,122.76,122.63,122.67,24349.0,122.75,122.76,122.63,122.67,24349.0
2025-05-08 14:50:00,122.65,122.74,122.59,122.7,33851.0,122.65,122.74,122.59,122.7,33851.0
2025-05-08 14:55:00,122.7,122.71,122.58,122.63,18027.0,122.7,122.71,122.58,122.63,18027.0
2025-05-08 15:00:00,122.61,122.66,122.5,122.62,25574.0,122.61,122.66,122.5,122.62,25574.0
2025-05-08 15:05:00,122.61,122.66,122.55,122.58,30598.0,122.61,122.66,122.55,122.58,30598.0
2025-05-08 15:10:00,122.57,122.59,122.5,122.54,29443.0,122.57,122.59,122.5,122.54,29443.0
2025-05-08 15:15:00,122.53,122.64,122.49,122.63,41944.0,122.53,122.64,122.49,122.63,41944.0
2025-05-08 15:20:00,122.62,123.03,122.61,122.9,66783.0,122.62,123.03,122.61,122.9,66783.0
2025-05-08 15:25:00,122.91,123.05,122.85,123.05,28185.0,122.91,123.05,122.85,123.05,28185.0
2025-05-08 15:30:00,123.05,123.05,122.84,122.92,29487.0,123.05,123.05,122.84,122.92,29487.0
2025-05-08 15:35:00,122.91,122.91,122.71,122.76,31664.0,122.91,122.91,122.71,122.76,31664.0
2025-05-08 15:40:00,122.76,122.76,122.67,122.73,28247.0,122.76,122.76,122.67,122.73,28247.0
2025-05-08 15:45:00,122.72,122.76,122.56,122.62,47387.0,122.72,122.76,122.56,122.62,47387.0
2025-05-08 15:50:00,122.63,122.66,122.08,122.11,155056.0,122.63,122.66,122.08,122.11,155056.0
2025-05-08 15:55:00,122.11,122.14,121.78,121.92,336656.0,122.11,122.14,121.78,121.92,336656.0
2025-05-09 09:30:00,122.49,123.23,122.15,122.55,116950.0,122.49,123.23,122.15,122.55,116950.0
2025-05-09 09:35:00,122.62,122.96,122.56,122.81,30815.0,122.62,122.96,122.56,122.81,30815.0
2025-05-09 09:40:00,122.78,123.14,122.77,122.88,25541.0,122.78,123.14,122.77,122.88,25541.0
2025-05-09 09:45:00,122.89,123.02,122.75,122.81,27352.0,122.89,123.02,122.75,122.81,27352.0
2025-05-09 09:50:00,122.75,123.0,122.59,122.99,27324.0,122.75,123.0,122.59,122.99,27324.0
2025-05-09 09:55:00,122.99,123.01,122.86,123.0,29480.0,122.99,123.01,122.86,123.0,29480.0
2025-05-09 10:00:00,122.97,123.02,122.65,122.67,32336.0,122.97,123.02,122.65,122.67,32336.0
2025-05-09 10:05:00,122.71,122.93,122.63,122.91,34350.0,122.71,122.93,122.63,122.91,34350.0
2025-05-09 10:10:00,122.93,122.94,122.49,122.52,31312.0,122.93,122.94,122.49,122.52,31312.0
2025-05-09 10:15:00,122.53,122.7,122.43,122.43,27804.0,122.53,122.7,122.43,122.43,27804.0
2025-05-09 10:20:00,122.45,122.46,122.18,122.24,29258.0,122.45,122.46,122.18,122.24,29258.0
2025-05-09 10:25:00,122.23,122.25,121.88,122.08,33458.0,122.23,122.25,121.88,122.08,33458.0
2025-05-09 10:30:00,122.08,122.18,121.95,121.98,34915.0,122.08,122.18,121.95,121.98,34915.0
2025-05-09 10:35:00,121.99,122.01,121.79,121.95,30378.0,121.99,122.01,121.79,121.95,30378.0
2025-05-09 10:40:00,121.94,121.94,121.66,121.81,37501.0,121.94,121.94,121.66,121.81,37501.0
2025-05-09 10:45:00,121.82,121.85,121.59,121.81,25824.0,121.82,121.85,121.59,121.81,25824.0
2025-05-09 10:50:00,121.81,121.98,121.62,121.7,33836.0,121.81,121.98,121.62,121.7,33836.0
2025-05-09 10:55:00,121.7,121.94,121.66,121.93,30550.0,121.7,121.94,121.66,121.93,30550.0
2025-05-09 11:00:00,121.92,122.14,121.91,122.06,30111.0,121.92,122.14,121.91,122.06,30111.0
2025-05-09 11:05:00,122.06,122.1,122.02,122.03,23413.0,122.06,122.1,122.02,122.03,23413.0
2025-05-09 11:10:00,122.02,122.02,121.71,121.77,24941.0,122.02,122.02,121.71,121.77,24941.0
2025-05-09 11:15:00,121.76,121.86,121.65,121.81,13340.0,121.76,121.86,121.65,121.81,13340.0
2025-05-09 11:20:00,121.8,121.88,121.74,121.86,15827.0,121.8,121.88,121.74,121.86,15827.0
2025-05-09 11:25:00,121.85,122.09,121.78,122.05,22230.0,121.85,122.09,121.78,122.05,22230.0
2025-05-09 11:30:00,122.05,122.07,121.74,121.92,42776.0,122.05,122.07,121.74,121.92,42776.0
2025-05-09 11:35:00,121.95,122.0,121.76,121.83,12122.0,121.95,122.0,121.76,121.83,12122.0
2025-05-09 11:40:00,121.81,121.91,121.78,121.87,9085.0,121.81,121.91,121.78,121.87,9085.0
2025-05-09 11:45:00,121.87,121.96,121.82,121.96,15762.0,121.87,121.96,121.82,121.96,15762.0
2025-05-09 11:50:00,121.98,122.17,121.95,122.02,38013.0,121.98,122.17,121.95,122.02,38013.0
2025-05-09 11:55:00,122.01,122.07,121.97,121.99,47157.0,122.01,122.07,121.97,121.99,47157.0
2025-05-09 12:00:00,122.01,122.09,121.81,121.81,18544.0,122.01,122.09,121.81,121.81,18544.0
2025-05-09 12:05:00,121.81,121.94,121.72,121.72,12392.0,121.81,121.94,121.72,121.72,12392.0
2025-05-09 12:10:00,121.74,121.78,121.55,121.78,17415.0,121.74,121.78,121.55,121.78,17415.0
2025-05-09 12:15:00,121.82,121.82,121.64,121.74,12328.0,121.82,121.82,121.64,121.74,12328.0
2025-05-09 12:20:00,121.74,121.81,121.72,121.73,8912.0,121.74,121.81,121.72,121.73,8912.0
2025-05-09 12:25:00,121.73,121.73,121.56,121.57,18085.0,121.73,121.73,121.56,121.57,18085.0
2025-05-09 12:30:00,121.59,121.7,121.53,121.58,15768.0,121.59,121.7,121.53,121.58,15768.0
2025-05-09 12:35:00,121.6,121.81,121.6,121.68,12451.0,121.6,121.81,121.6,121.68,12451.0
2025-05-09 12:40:00,121.66,121.74,121.62,121.62,10213.0,121.66,121.74,121.62,121.62,10213.0
2025-05-09 12:45:00,121.58,121.64,121.48,121.52,10329.0,121.58,121.64,121.48,121.52,10329.0
2025-05-09 12:50:00,121.52,121.69,121.52,121.68,10069.0,121.52,121.69,121.52,121.68,10069.0
2025-05-09 12:55:00,121.68,121.72,121.56,121.6,11027.0,121.68,121.72,121.56,121.6,11027.0
2025-05-09 13:00:00,121.58,121.72,121.58,121.64,8936.0,121.58,121.72,121.58,121.64,8936.0
2025-05-09 13:05:00,121.62,121.72,121.52,121.69,13240.0,121.62,121.72,121.52,121.69,13240.0
2025-05-09 13:10:00,121.73,121.79,121.67,121.68,11509.0,121.73,121.79,121.67,121.68,11509.0
2025-05-09 13:15:00,121.68,121.86,121.68,121.82,8815.0,121.68,121.86,121.68,121.82,8815.0
2025-05-09 13:20:00,121.83,121.84,121.5,121.82,42142.0,121.83,121.84,121.5,121.82,42142.0
2025-05-09 13:25:00,121.85,121.87,121.79,121.81,14222.0,121.85,121.87,121.79,121.81,14222.0
2025-05-09 13:30:00,121.79,121.85,121.67,121.75,12920.0,121.79,121.85,121.67,121.75,12920.0
2025-05-09 13:35:00,121.76,121.86,121.74,121.85,14367.0,121.76,121.86,121.74,121.85,14367.0
2025-05-09 13:40:00,121.83,121.92,121.8,121.89,12017.0,121.83,121.92,121.8,121.89,12017.0
2025-05-09 13:45:00,121.89,121.99,121.88,121.93,13832.0,121.89,121.99,121.88,121.93,13832.0
2025-05-09 13:50:00,121.91,121.93,121.8,121.92,14200.0,121.91,121.93,121.8,121.92,14200.0
2025-05-09 13:55:00,121.92,122.02,121.9,121.96,14016.0,121.92,122.02,121.9,121.96,14016.0
2025-05-09 14:00:00,121.96,121.97,121.84,121.86,18368.0,121.96,121.97,121.84,121.86,18368.0
2025-05-09 14:05:00,121.86,121.89,121.81,121.83,13209.0,121.86,121.89,121.81,121.83,13209.0
2025-05-09 14:10:00,121.82,121.86,121.8,121.81,14481.0,121.82,121.86,121.8,121.81,14481.0
2025-05-09 14:15:00,121.82,121.9,121.68,121.73,35691.0,121.82,121.9,121.68,121.73,35691.0
2025-05-09 14:20:00,121.75,121.8,121.7,121.79,15274.0,121.75,121.8,121.7,121.79,15274.0
2025-05-09 14:25:00,121.78,121.81,121.66,121.69,17204.0,121.78,121.81,121.66,121.69,17204.0
2025-05-09 14:30:00,121.7,121.82,121.7,121.82,13706.0,121.7,121.82,121.7,121.82,13706.0
2025-05-09 14:35:00,121.81,121.86,121.72,121.82,12589.0,121.81,121.86,121.72,121.82,12589.0
2025-05-09 14:40:00,121.82,121.86,121.78,121.81,14998.0,121.82,121.86,121.78,121.81,14998.0
2025-05-09 14:45:00,121.79,121.88,121.77,121.81,14343.0,121.79,121.88,121.77,121.81,14343.0
2025-05-09 14:50:00,121.81,121.87,121.78,121.85,19297.0,121.81,121.87,121.78,121.85,19297.0
2025-05-09 14:55:00,121.86,121.92,121.78,121.81,19728.0,121.86,121.92,121.78,121.81,19728.0
2025-05-09 15:00:00,121.79,121.93,121.79,121.87,22017.0,121.79,121.93,121.79,121.87,22017.0
2025-05-09 15:05:00,121.89,122.02,121.84,121.95,30473.0,121.89,122.02,121.84,121.95,30473.0
2025-05-09 15:10:00,121.96,122.0,121.78,121.89,34057.0,121.96,122.0,121.78,121.89,34057.0
2025-05-09 15:15:00,121.87,121.87,121.77,121.82,22569.0,121.87,121.87,121.77,121.82,22569.0
2025-05-09 15:20:00,121.82,121.86,121.72,121.79,30054.0,121.82,121.86,121.72,121.79,30054.0
2025-05-09 15:25:00,121.78,121.8,121.69,121.69,23655.0,121.78,121.8,121.69,121.69,23655.0
2025-05-09 15:30:00,121.69,121.77,121.52,121.74,36031.0,121.69,121.77,121.52,121.74,36031.0
2025-05-09 15:35:00,121.75,121.78,121.65,121.68,23874.0,121.75,121.78,121.65,121.68,23874.0
2025-05-09 15:40:00,121.69,121.71,121.64,121.67,30204.0,121.69,121.71,121.64,121.67,30204.0
2025-05-09 15:45:00,121.67,121.68,121.46,121.53,43885.0,121.67,121.68,121.46,121.53,43885.0
2025-05-09 15:50:00,121.55,121.77,121.53,121.73,49818.0,121.55,121.77,121.53,121.73,49818.0
2025-05-09 15:55:00,121.72,121.78,121.62,121.69,210823.0,121.72,121.78,121.62,121.69,210823.0
2025-05-12 09:30:00,127.42,128.04,126.98,127.19,219035.0,127.42,128.04,126.98,127.19,219035.0
2025-05-12 09:35:00,127.19,128.86,127.14,128.53,297131.0,127.19,128.86,127.14,128.53,297131.0
2025-05-12 09:40:00,128.53,129.1,128.38,129.06,188646.0,128.53,129.1,128.38,129.06,188646.0
2025-05-12 09:45:00,129.08,129.2,128.41,128.69,172043.0,129.08,129.2,128.41,128.69,172043.0
2025-05-12 09:50:00,128.67,128.78,128.34,128.61,95182.0,128.67,128.78,128.34,128.61,95182.0
2025-05-12 09:55:00,128.59,128.62,128.04,128.22,104170.0,128.59,128.62,128.04,128.22,104170.0
2025-05-12 10:00:00,128.23,128.33,127.74,128.08,136190.0,128.23,128.33,127.74,128.08,136190.0
2025-05-12 10:05:00,128.11,128.21,127.72,127.91,94182.0,128.11,128.21,127.72,127.91,94182.0
2025-05-12 10:10:00,127.87,128.17,127.82,127.83,91567.0,127.87,128.17,127.82,127.83,91567.0
2025-05-12 10:15:00,127.82,128.05,127.7,127.9,108673.0,127.82,128.05,127.7,127.9,108673.0
2025-05-12 10:20:00,127.88,128.04,127.73,127.95,103983.0,127.88,128.04,127.73,127.95,103983.0
2025-05-12 10:25:00,127.94,127.95,127.32,127.47,57274.0,127.94,127.95,127.32,127.47,57274.0
2025-05-12 10:30:00,127.47,127.47,126.68,126.79,87502.0,127.47,127.47,126.68,126.79,87502.0
2025-05-12 10:35:00,126.78,126.82,126.51,126.81,70742.0,126.78,126.82,126.51,126.81,70742.0
2025-05-12 10:40:00,126.81,127.28,126.76,127.28,34848.0,126.81,127.28,126.76,127.28,34848.0
2025-05-12 10:45:00,127.29,127.72,127.26,127.59,37203.0,127.29,127.72,127.26,127.59,37203.0
2025-05-12 10:50:00,127.59,127.81,127.56,127.67,31510.0,127.59,127.81,127.56,127.67,31510.0
2025-05-12 10:55:00,127.71,127.71,127.48,127.51,22759.0,127.71,127.71,127.48,127.51,22759.0
2025-05-12 11:00:00,127.53,127.67,127.37,127.53,36097.0,127.53,127.67,127.37,127.53,36097.0
2025-05-12 11:05:00,127.55,127.67,127.12,127.14,59877.0,127.55,127.67,127.12,127.14,59877.0
2025-05-12 11:10:00,127.17,127.37,127.1,127.21,48157.0,127.17,127.37,127.1,127.21,48157.0
2025-05-12 11:15:00,127.25,127.33,126.95,126.99,45753.0,127.25,127.33,126.95,126.99,45753.0
2025-05-12 11:20:00,126.99,127.09,126.76,126.91,49383.0,126.99,127.09,126.76,126.91,49383.0
2025-05-12 11:25:00,126.95,127.05,126.84,126.99,40759.0,126.95,127.05,126.84,126.99,40759.0
2025-05-12 11:30:00,127.01,127.08,126.87,126.94,38928.0,127.01,127.08,126.87,126.94,38928.0
2025-05-12 11:35:00,126.94,127.03,126.78,126.91,73981.0,126.94,127.03,126.78,126.91,73981.0
2025-05-12 11:40:00,126.93,126.93,126.69,126.81,23356.0,126.93,126.93,126.69,126.81,23356.0
2025-05-12 11:45:00,126.81,126.85,126.65,126.67,39469.0,126.81,126.85,126.65,126.67,39469.0
2025-05-12 11:50:00,126.67,126.69,126.49,126.55,30075.0,126.67,126.69,126.49,126.55,30075.0
2025-05-12 11:55:00,126.54,126.64,126.44,126.51,35997.0,126.54,126.64,126.44,126.51,35997.0
2025-05-12 12:00:00,126.52,126.67,126.48,126.59,24543.0,126.52,126.67,126.48,126.59,24543.0
2025-05-12 12:05:00,126.61,126.76,126.59,126.67,42449.0,126.61,126.76,126.59,126.67,42449.0
2025-05-12 12:10:00,126.7,126.76,126.63,126.74,28451.0,126.7,126.76,126.63,126.74,28451.0
2025-05-12 12:15:00,126.76,126.81,126.61,126.68,29815.0,126.76,126.81,126.61,126.68,29815.0
2025-05-12 12:20:00,126.69,126.95,126.67,126.93,25244.0,126.69,126.95,126.67,126.93,25244.0
2025-05-12 12:25:00,126.95,127.0,126.79,126.8,30543.0,126.95,127.0,126.79,126.8,30543.0
2025-05-12 12:30:00,126.82,126.98,126.8,126.95,22931.0,126.82,126.98,126.8,126.95,22931.0
2025-05-12 12:35:00,126.96,127.0,126.9,126.93,27553.0,126.96,127.0,126.9,126.93,27553.0
2025-05-12 12:40:00,126.93,126.97,126.87,126.95,25574.0,126.93,126.97,126.87,126.95,25574.0
2025-05-12 12:45:00,126.98,127.1,126.92,127.05,28369.0,126.98,127.1,126.92,127.05,28369.0
2025-05-12 12:50:00,127.06,127.34,127.06,127.33,26725.0,127.06,127.34,127.06,127.33,26725.0
2025-05-12 12:55:00,127.35,127.35,127.19,127.3,32910.0,127.35,127.35,127.19,127.3,32910.0
2025-05-12 13:00:00,127.29,127.48,127.29,127.44,50316.0,127.29,127.48,127.29,127.44,50316.0
2025-05-12 13:05:00,127.44,127.51,127.33,127.51,44540.0,127.44,127.51,127.33,127.51,44540.0
2025-05-12 13:10:00,127.51,127.55,127.37,127.48,42077.0,127.51,127.55,127.37,127.48,42077.0
2025-05-12 13:15:00,127.5,127.51,127.43,127.45,27059.0,127.5,127.51,127.43,127.45,27059.0
2025-05-12 13:20:00,127.46,127.47,127.18,127.21,38691.0,127.46,127.47,127.18,127.21,38691.0
2025-05-12 13:25:00,127.21,127.26,127.12,127.2,28743.0,127.21,127.26,127.12,127.2,28743.0
2025-05-12 13:30:00,127.2,127.29,127.02,127.04,69554.0,127.2,127.29,127.02,127.04,69554.0
2025-05-12 13:35:00,127.06,127.09,126.99,127.09,36988.0,127.06,127.09,126.99,127.09,36988.0
2025-05-12 13:40:00,127.09,127.18,127.03,127.11,23975.0,127.09,127.18,127.03,127.11,23975.0
2025-05-12 13:45:00,127.12,127.22,127.1,127.16,32940.0,127.12,127.22,127.1,127.16,32940.0
2025-05-12 13:50:00,127.17,127.31,127.16,127.28,24721.0,127.17,127.31,127.16,127.28,24721.0
2025-05-12 13:55:00,127.28,127.29,127.16,127.17,40669.0,127.28,127.29,127.16,127.17,40669.0
2025-05-12 14:00:00,127.18,127.36,127.16,127.32,32161.0,127.18,127.36,127.16,127.32,32161.0
2025-05-12 14:05:00,127.34,127.45,127.3,127.38,34120.0,127.34,127.45,127.3,127.38,34120.0
2025-05-12 14:10:00,127.39,127.42,127.27,127.34,31193.0,127.39,127.42,127.27,127.34,31193.0
2025-05-12 14:15:00,127.38,127.44,127.31,127.4,30670.0,127.38,127.44,127.31,127.4,30670.0
2025-05-12 14:20:00,127.41,127.45,127.28,127.29,40563.0,127.41,127.45,127.28,127.29,40563.0
2025-05-12 14:25:00,127.28,127.31,127.2,127.27,36744.0,127.28,127.31,127.2,127.27,36744.0
2025-05-12 14:30:00,127.28,127.4,127.27,127.3,48792.0,127.28,127.4,127.27,127.3,48792.0
2025-05-12 14:35:00,127.3,127.5,127.3,127.48,54754.0,127.3,127.5,127.3,127.48,54754.0
2025-05-12 14:40:00,127.51,127.58,127.37,127.48,26486.0,127.51,127.58,127.37,127.48,26486.0
2025-05-12 14:45:00,127.48,127.51,127.38,127.4,26540.0,127.48,127.51,127.38,127.4,26540.0
2025-05-12 14:50:00,127.41,127.44,127.24,127.29,37991.0,127.41,127.44,127.24,127.29,37991.0
2025-05-12 14:55:00,127.28,127.36,127.26,127.28,21179.0,127.28,127.36,127.26,127.28,21179.0
2025-05-12 15:00:00,127.27,127.29,127.13,127.26,50037.0,127.27,127.29,127.13,127.26,50037.0
2025-05-12 15:05:00,127.25,127.31,127.08,127.13,60910.0,127.25,127.31,127.08,127.13,60910.0
2025-05-12 15:10:00,127.14,127.14,126.85,126.93,48393.0,127.14,127.14,126.85,126.93,48393.0
2025-05-12 15:15:00,126.93,127.04,126.88,126.94,63217.0,126.93,127.04,126.88,126.94,63217.0
2025-05-12 15:20:00,126.95,126.98,126.85,126.86,52221.0,126.95,126.98,126.85,126.86,52221.0
2025-05-12 15:25:00,126.87,126.91,126.7,126.72,75137.0,126.87,126.91,126.7,126.72,75137.0
2025-05-12 15:30:00,126.73,126.95,126.72,126.86,74996.0,126.73,126.95,126.72,126.86,74996.0
2025-05-12 15:35:00,126.87,126.9,126.7,126.77,113209.0,126.87,126.9,126.7,126.77,113209.0
2025-05-12 15:40:00,126.77,126.78,126.61,126.68,83116.0,126.77,126.78,126.61,126.68,83116.0
2025-05-12 15:45:00,126.69,126.83,126.56,126.82,99639.0,126.69,126.83,126.56,126.82,99639.0
2025-05-12 15:50:00,126.84,126.91,126.76,126.88,193740.0,126.84,126.91,126.76,126.88,193740.0
2025-05-12 15:55:00,126.89,127.11,126.83,127.1,419599.0,126.89,127.11,126.83,127.1,419599.0
2025-05-13 09:30:00,127.76,127.77,127.23,127.5,102900.0,127.76,127.77,127.23,127.5,102900.0
2025-05-13 09:35:00,127.48,128.0,127.44,127.83,36011.0,127.48,128.0,127.44,127.83,36011.0
2025-05-13 09:40:00,127.86,128.3,127.86,128.09,42620.0,127.86,128.3,127.86,128.09,42620.0
2025-05-13 09:45:00,128.09,128.25,127.94,128.08,47413.0,128.09,128.25,127.94,128.08,47413.0
2025-05-13 09:50:00,128.12,128.12,127.92,127.95,29491.0,128.12,128.12,127.92,127.95,29491.0
2025-05-13 09:55:00,127.91,128.31,127.82,128.28,33373.0,127.91,128.31,127.82,128.28,33373.0
2025-05-13 10:00:00,128.3,128.52,128.28,128.52,29898.0,128.3,128.52,128.28,128.52,29898.0
2025-05-13 10:05:00,128.52,128.54,128.23,128.33,30907.0,128.52,128.54,128.23,128.33,30907.0
2025-05-13 10:10:00,128.32,128.71,128.21,128.71,31690.0,128.32,128.71,128.21,128.71,31690.0
2025-05-13 10:15:00,128.67,128.85,128.55,128.63,33654.0,128.67,128.85,128.55,128.63,33654.0
2025-05-13 10:20:00,128.63,128.78,128.59,128.75,41768.0,128.63,128.78,128.59,128.75,41768.0
2025-05-13 10:25:00,128.73,128.85,128.64,128.68,29107.0,128.73,128.85,128.64,128.68,29107.0
2025-05-13 10:30:00,128.7,128.74,128.45,128.57,113029.0,128.7,128.74,128.45,128.57,113029.0
2025-05-13 10:35:00,128.55,128.69,128.49,128.52,33326.0,128.55,128.69,128.49,128.52,33326.0
2025-05-13 10:40:00,128.54,128.62,128.42,128.47,19831.0,128.54,128.62,128.42,128.47,19831.0
2025-05-13 10:45:00,128.44,128.57,128.41,128.46,38197.0,128.44,128.57,128.41,128.46,38197.0
2025-05-13 10:50:00,128.46,128.8,128.43,128.75,29781.0,128.46,128.8,128.43,128.75,29781.0
2025-05-13 10:55:00,128.76,128.91,128.75,128.86,14618.0,128.76,128.91,128.75,128.86,14618.0
2025-05-13 11:00:00,128.84,129.02,128.79,128.97,32656.0,128.84,129.02,128.79,128.97,32656.0
2025-05-13 11:05:00,128.96,129.02,128.89,128.99,13780.0,128.96,129.02,128.89,128.99,13780.0
2025-05-13 11:10:00,129.03,129.04,128.83,128.83,26258.0,129.03,129.04,128.83,128.83,26258.0
2025-05-13 11:15:00,128.87,128.96,128.85,128.91,23670.0,128.87,128.96,128.85,128.91,23670.0
2025-05-13 11:20:00,128.94,129.0,128.85,128.94,28985.0,128.94,129.0,128.85,128.94,28985.0
2025-05-13 11:25:00,128.94,129.18,128.93,129.07,27660.0,128.94,129.18,128.93,129.07,27660.0
2025-05-13 11:30:00,129.06,129.39,128.94,129.37,48779.0,129.06,129.39,128.94,129.37,48779.0
2025-05-13 11:35:00,129.37,129.5,129.24,129.48,47258.0,129.37,129.5,129.24,129.48,47258.0
2025-05-13 11:40:00,129.47,129.65,129.35,129.57,33818.0,129.47,129.65,129.35,129.57,33818.0
2025-05-13 11:45:00,129.59,129.75,129.52,129.61,26808.0,129.59,129.75,129.52,129.61,26808.0
2025-05-13 11:50:00,129.6,129.64,129.45,129.45,31986.0,129.6,129.64,129.45,129.45,31986.0
2025-05-13 11:55:00,129.44,129.49,129.34,129.4,25421.0,129.44,129.49,129.34,129.4,25421.0
2025-05-13 12:00:00,129.37,129.37,129.11,129.16,27579.0,129.37,129.37,129.11,129.16,27579.0
2025-05-13 12:05:00,129.14,129.28,129.13,129.28,22456.0,129.14,129.28,129.13,129.28,22456.0
2025-05-13 12:10:00,129.28,129.38,129.21,129.3,32769.0,129.28,129.38,129.21,129.3,32769.0
2025-05-13 12:15:00,129.31,129.31,129.19,129.19,15144.0,129.31,129.31,129.19,129.19,15144.0
2025-05-13 12:20:00,129.22,129.28,129.05,129.05,52409.0,129.22,129.28,129.05,129.05,52409.0
2025-05-13 12:25:00,129.08,129.18,129.0,129.03,21055.0,129.08,129.18,129.0,129.03,21055.0
2025-05-13 12:30:00,129.05,129.19,129.02,129.09,19048.0,129.05,129.19,129.02,129.09,19048.0
2025-05-13 12:35:00,129.09,129.25,129.09,129.19,20489.0,129.09,129.25,129.09,129.19,20489.0
2025-05-13 12:40:00,129.21,129.34,129.18,129.33,17923.0,129.21,129.34,129.18,129.33,17923.0
2025-05-13 12:45:00,129.31,129.46,129.26,129.3,24973.0,129.31,129.46,129.26,129.3,24973.0
2025-05-13 12:50:00,129.3,129.31,129.15,129.24,19898.0,129.3,129.31,129.15,129.24,19898.0
2025-05-13 12:55:00,129.24,129.25,129.07,129.11,28602.0,129.24,129.25,129.07,129.11,28602.0
2025-05-13 13:00:00,129.13,129.18,129.05,129.18,26818.0,129.13,129.18,129.05,129.18,26818.0
2025-05-13 13:05:00,129.18,129.3,129.12,129.24,32489.0,129.18,129.3,129.12,129.24,32489.0
2025-05-13 13:10:00,129.23,129.33,129.19,129.33,19275.0,129.23,129.33,129.19,129.33,19275.0
2025-05-13 13:15:00,129.36,129.56,129.32,129.56,35022.0,129.36,129.56,129.32,129.56,35022.0
2025-05-13 13:20:00,129.56,129.58,129.18,129.51,40409.0,129.56,129.58,129.18,129.51,40409.0
2025-05-13 13:25:00,129.52,129.59,129.45,129.53,35674.0,129.52,129.59,129.45,129.53,35674.0
2025-05-13 13:30:00,129.52,129.72,129.51,129.66,56764.0,129.52,129.72,129.51,129.66,56764.0
2025-05-13 13:35:00,129.7,129.72,129.49,129.53,23004.0,129.7,129.72,129.49,129.53,23004.0
2025-05-13 13:40:00,129.54,129.57,129.45,129.49,29174.0,129.54,129.57,129.45,129.49,29174.0
2025-05-13 13:45:00,129.47,129.71,129.45,129.68,65870.0,129.47,129.71,129.45,129.68,65870.0
2025-05-13 13:50:00,129.68,129.73,129.57,129.59,55562.0,129.68,129.73,129.57,129.59,55562.0
2025-05-13 13:55:00,129.59,129.67,129.48,129.53,50416.0,129.59,129.67,129.48,129.53,50416.0
2025-05-13 14:00:00,129.53,129.62,129.41,129.59,42869.0,129.53,129.62,129.41,129.59,42869.0
2025-05-13 14:05:00,129.62,129.68,129.49,129.51,21463.0,129.62,129.68,129.49,129.51,21463.0
2025-05-13 14:10:00,129.5,129.62,129.5,129.59,12877.0,129.5,129.62,129.5,129.59,12877.0
2025-05-13 14:15:00,129.59,129.66,129.55,129.64,36892.0,129.59,129.66,129.55,129.64,36892.0
2025-05-13 14:20:00,129.66,129.74,129.6,129.7,39895.0,129.66,129.74,129.6,129.7,39895.0
2025-05-13 14:25:00,129.71,129.74,129.65,129.68,31172.0,129.71,129.74,129.65,129.68,31172.0
2025-05-13 14:30:00,129.68,129.75,129.6,129.75,42488.0,129.68,129.75,129.6,129.75,42488.0
2025-05-13 14:35:00,129.73,129.82,129.69,129.77,46291.0,129.73,129.82,129.69,129.77,46291.0
2025-05-13 14:40:00,129.77,129.81,129.65,129.68,23970.0,129.77,129.81,129.65,129.68,23970.0
2025-05-13 14:45:00,129.66,129.77,129.6,129.77,32107.0,129.66,129.77,129.6,129.77,32107.0
2025-05-13 14:50:00,129.74,129.89,129.7,129.86,35176.0,129.74,129.89,129.7,129.86,35176.0
2025-05-13 14:55:00,129.87,130.08,129.83,129.96,80294.0,129.87,130.08,129.83,129.96,80294.0
2025-05-13 15:00:00,129.94,130.04,129.76,130.0,63676.0,129.94,130.04,129.76,130.0,63676.0
2025-05-13 15:05:00,130.0,130.09,129.97,129.99,39619.0,130.0,130.09,129.97,129.99,39619.0
2025-05-13 15:10:00,129.99,130.11,129.96,130.05,30906.0,129.99,130.11,129.96,130.05,30906.0
2025-05-13 15:15:00,130.05,130.08,129.99,130.03,28804.0,130.05,130.08,129.99,130.03,28804.0
2025-05-13 15:20:00,130.03,130.06,129.78,129.78,31113.0,130.03,130.06,129.78,129.78,31113.0
2025-05-13 15:25:00,129.78,129.84,129.74,129.77,50796.0,129.78,129.84,129.74,129.77,50796.0
2025-05-13 15:30:00,129.78,129.97,129.77,129.93,43706.0,129.78,129.97,129.77,129.93,43706.0
2025-05-13 15:35:00,129.91,129.98,129.86,129.95,40317.0,129.91,129.98,129.86,129.95,40317.0
2025-05-13 15:40:00,129.96,129.99,129.88,129.96,41086.0,129.96,129.99,129.88,129.96,41086.0
2025-05-13 15:45:00,129.97,129.98,129.81,129.85,51985.0,129.97,129.98,129.81,129.85,51985.0
2025-05-13 15:50:00,129.87,129.94,129.52,129.53,110621.0,129.87,129.94,129.52,129.53,110621.0
2025-05-13 15:55:00,129.52,129.69,129.32,129.34,292182.0,129.52,129.69,129.32,129.34,292182.0
2025-05-14 09:30:00,129.36,129.9,129.13,129.69,101444.0,129.36,129.9,129.13,129.69,101444.0
2025-05-14 09:35:00,129.64,130.36,129.64,130.18,52644.0,129.64,130.36,129.64,130.18,52644.0
2025-05-14 09:40:00,130.18,130.43,130.12,130.31,42999.0,130.18,130.43,130.12,130.31,42999.0
2025-05-14 09:45:00,130.29,130.32,129.87,130.13,31054.0,130.29,130.32,129.87,130.13,31054.0
2025-05-14 09:50:00,130.05,130.14,129.83,130.11,31550.0,130.05,130.14,129.83,130.11,31550.0
2025-05-14 09:55:00,130.11,130.13,129.73,130.08,40017.0,130.11,130.13,129.73,130.08,40017.0
2025-05-14 10:00:00,130.07,130.3,129.88,130.24,53357.0,130.07,130.3,129.88,130.24,53357.0
2025-05-14 10:05:00,130.25,130.58,130.11,130.42,67661.0,130.25,130.58,130.11,130.42,67661.0
2025-05-14 10:10:00,130.43,130.54,130.24,130.38,94718.0,130.43,130.54,130.24,130.38,94718.0
2025-05-14 10:15:00,130.38,130.38,130.05,130.17,56226.0,130.38,130.38,130.05,130.17,56226.0
2025-05-14 10:20:00,130.13,130.43,130.03,130.4,23458.0,130.13,130.43,130.03,130.4,23458.0
2025-05-14 10:25:00,130.4,130.4,130.25,130.28,22236.0,130.4,130.4,130.25,130.28,22236.0
2025-05-14 10:30:00,130.23,130.41,130.1,130.41,123996.0,130.23,130.41,130.1,130.41,123996.0
2025-05-14 10:35:00,130.4,130.54,130.31,130.42,24852.0,130.4,130.54,130.31,130.42,24852.0
2025-05-14 10:40:00,130.44,130.6,130.4,130.48,22710.0,130.44,130.6,130.4,130.48,22710.0
2025-05-14 10:45:00,130.52,130.59,130.48,130.59,14815.0,130.52,130.59,130.48,130.59,14815.0
2025-05-14 10:50:00,130.59,130.69,130.55,130.62,19663.0,130.59,130.69,130.55,130.62,19663.0
2025-05-14 10:55:00,130.59,130.62,130.36,130.45,20454.0,130.59,130.62,130.36,130.45,20454.0
2025-05-14 11:00:00,130.45,130.45,130.05,130.12,21192.0,130.45,130.45,130.05,130.12,21192.0
2025-05-14 11:05:00,130.13,130.14,129.91,130.14,23548.0,130.13,130.14,129.91,130.14,23548.0
2025-05-14 11:10:00,130.14,130.27,130.1,130.24,17405.0,130.14,130.27,130.1,130.24,17405.0
2025-05-14 11:15:00,130.22,130.32,130.17,130.2,17679.0,130.22,130.32,130.17,130.2,17679.0
2025-05-14 11:20:00,130.23,130.53,130.21,130.53,21788.0,130.23,130.53,130.21,130.53,21788.0
2025-05-14 11:25:00,130.54,130.62,130.45,130.6,25809.0,130.54,130.62,130.45,130.6,25809.0
2025-05-14 11:30:00,130.57,130.7,130.54,130.7,24190.0,130.57,130.7,130.54,130.7,24190.0
2025-05-14 11:35:00,130.7,130.7,130.59,130.6,24996.0,130.7,130.7,130.59,130.6,24996.0
2025-05-14 11:40:00,130.62,130.64,130.54,130.56,22544.0,130.62,130.64,130.54,130.56,22544.0
2025-05-14 11:45:00,130.56,130.57,130.4,130.43,29947.0,130.56,130.57,130.4,130.43,29947.0
2025-05-14 11:50:00,130.44,130.51,130.23,130.23,27932.0,130.44,130.51,130.23,130.23,27932.0
2025-05-14 11:55:00,130.24,130.31,130.16,130.22,21491.0,130.24,130.31,130.16,130.22,21491.0
2025-05-14 12:00:00,130.22,130.32,130.13,130.32,25619.0,130.22,130.32,130.13,130.32,25619.0
2025-05-14 12:05:00,130.33,130.41,130.21,130.22,52930.0,130.33,130.41,130.21,130.22,52930.0
2025-05-14 12:10:00,130.22,130.3,130.15,130.19,17781.0,130.22,130.3,130.15,130.19,17781.0
2025-05-14 12:15:00,130.17,130.25,130.12,130.14,29550.0,130.17,130.25,130.12,130.14,29550.0
2025-05-14 12:20:00,130.15,130.22,130.05,130.09,20459.0,130.15,130.22,130.05,130.09,20459.0
2025-05-14 12:25:00,130.12,130.2,130.05,130.05,13213.0,130.12,130.2,130.05,130.05,13213.0
2025-05-14 12:30:00,130.08,130.29,130.07,130.25,24013.0,130.08,130.29,130.07,130.25,24013.0
2025-05-14 12:35:00,130.25,130.26,130.07,130.11,19099.0,130.25,130.26,130.07,130.11,19099.0
2025-05-14 12:40:00,130.12,130.14,129.99,130.06,21288.0,130.12,130.14,129.99,130.06,21288.0
2025-05-14 12:45:00,130.05,130.15,130.0,130.03,18379.0,130.05,130.15,130.0,130.03,18379.0
2025-05-14 12:50:00,130.04,130.14,130.02,130.05,22132.0,130.04,130.14,130.02,130.05,22132.0
2025-05-14 12:55:00,130.05,130.07,129.93,130.02,21867.0,130.05,130.07,129.93,130.02,21867.0
2025-05-14 13:00:00,130.04,130.14,129.94,130.04,18191.0,130.04,130.14,129.94,130.04,18191.0
2025-05-14 13:05:00,130.05,130.09,129.99,130.01,13338.0,130.05,130.09,129.99,130.01,13338.0
2025-05-14 13:10:00,130.02,130.02,129.74,129.81,21848.0,130.02,130.02,129.74,129.81,21848.0
2025-05-14 13:15:00,129.86,129.87,129.68,129.74,16939.0,129.86,129.87,129.68,129.74,16939.0
2025-05-14 13:20:00,129.72,129.72,129.52,129.62,22982.0,129.72,129.72,129.52,129.62,22982.0
2025-05-14 13:25:00,129.65,129.81,129.56,129.72,14432.0,129.65,129.81,129.56,129.72,14432.0
2025-05-14 13:30:00,129.74,129.85,129.72,129.75,14430.0,129.74,129.85,129.72,129.75,14430.0
2025-05-14 13:35:00,129.78,130.04,129.74,130.03,18397.0,129.78,130.04,129.74,130.03,18397.0
2025-05-14 13:40:00,130.03,130.06,129.94,129.97,17908.0,130.03,130.06,129.94,129.97,17908.0
2025-05-14 13:45:00,129.96,129.99,129.89,129.95,16450.0,129.96,129.99,129.89,129.95,16450.0
2025-05-14 13:50:00,129.96,130.15,129.96,130.12,40246.0,129.96,130.15,129.96,130.12,40246.0
2025-05-14 13:55:00,130.12,130.24,130.07,130.24,25953.0,130.12,130.24,130.07,130.24,25953.0
2025-05-14 14:00:00,130.25,130.35,130.21,130.35,17314.0,130.25,130.35,130.21,130.35,17314.0
2025-05-14 14:05:00,130.37,130.49,130.36,130.42,36009.0,130.37,130.49,130.36,130.42,36009.0
2025-05-14 14:10:00,130.44,130.44,130.34,130.36,26140.0,130.44,130.44,130.34,130.36,26140.0
2025-05-14 14:15:00,130.37,130.49,130.28,130.47,34831.0,130.37,130.49,130.28,130.47,34831.0
2025-05-14 14:20:00,130.47,130.47,130.33,130.39,31662.0,130.47,130.47,130.33,130.39,31662.0
2025-05-14 14:25:00,130.38,130.47,130.2,130.25,23611.0,130.38,130.47,130.2,130.25,23611.0
2025-05-14 14:30:00,130.27,130.68,130.27,130.63,53390.0,130.27,130.68,130.27,130.63,53390.0
2025-05-14 14:35:00,130.64,130.66,130.48,130.6,32710.0,130.64,130.66,130.48,130.6,32710.0
2025-05-14 14:40:00,130.59,130.8,130.56,130.77,33397.0,130.59,130.8,130.56,130.77,33397.0
2025-05-14 14:45:00,130.81,130.81,130.64,130.7,40518.0,130.81,130.81,130.64,130.7,40518.0
2025-05-14 14:50:00,130.69,130.73,130.65,130.68,35202.0,130.69,130.73,130.65,130.68,35202.0
2025-05-14 14:55:00,130.69,130.7,130.61,130.64,28401.0,130.69,130.7,130.61,130.64,28401.0
2025-05-14 15:00:00,130.66,130.76,130.6,130.65,61967.0,130.66,130.76,130.6,130.65,61967.0
2025-05-14 15:05:00,130.65,130.79,130.63,130.78,41305.0,130.65,130.79,130.63,130.78,41305.0
2025-05-14 15:10:00,130.79,130.92,130.77,130.92,60990.0,130.79,130.92,130.77,130.92,60990.0
2025-05-14 15:15:00,130.9,130.93,130.81,130.83,37364.0,130.9,130.93,130.81,130.83,37364.0
2025-05-14 15:20:00,130.81,130.84,130.49,130.49,66822.0,130.81,130.84,130.49,130.49,66822.0
2025-05-14 15:25:00,130.5,130.61,130.42,130.55,84839.0,130.5,130.61,130.42,130.55,84839.0
2025-05-14 15:30:00,130.54,130.72,130.54,130.61,30763.0,130.54,130.72,130.54,130.61,30763.0
2025-05-14 15:35:00,130.61,130.74,130.6,130.7,44852.0,130.61,130.74,130.6,130.7,44852.0
2025-05-14 15:40:00,130.7,131.09,130.67,131.02,181769.0,130.7,131.09,130.67,131.02,181769.0
2025-05-14 15:45:00,131.01,131.14,130.89,131.13,130034.0,131.01,131.14,130.89,131.13,130034.0
2025-05-14 15:50:00,131.14,131.53,131.14,131.39,170044.0,131.14,131.53,131.14,131.39,170044.0
2025-05-14 15:55:00,131.39,131.57,130.99,131.04,478432.0,131.39,131.57,130.99,131.04,478432.0
2025-05-15 09:30:00,130.26,130.5,130.02,130.36,132001.0,130.26,130.5,130.02,130.36,132001.0
2025-05-15 09:35:00,130.36,130.9,130.24,130.85,111073.0,130.36,130.9,130.24,130.85,111073.0
2025-05-15 09:40:00,130.81,131.7,130.7,131.48,253299.0,130.81,131.7,130.7,131.48,253299.0
2025-05-15 09:45:00,131.48,131.48,130.59,130.59,77691.0,131.48,131.48,130.59,130.59,77691.0
2025-05-15 09:50:00,130.61,130.61,130.14,130.34,46386.0,130.61,130.61,130.14,130.34,46386.0
2025-05-15 09:55:00,130.4,130.67,130.31,130.44,47204.0,130.4,130.67,130.31,130.44,47204.0
2025-05-15 10:00:00,130.48,131.11,130.48,131.11,56285.0,130.48,131.11,130.48,131.11,56285.0
2025-05-15 10:05:00,131.09,131.09,130.73,130.86,54704.0,131.09,131.09,130.73,130.86,54704.0
2025-05-15 10:10:00,130.84,130.95,130.63,130.88,41604.0,130.84,130.95,130.63,130.88,41604.0
2025-05-15 10:15:00,130.86,131.18,130.68,131.17,81779.0,130.86,131.18,130.68,131.17,81779.0
2025-05-15 10:20:00,131.17,131.39,131.01,131.34,87658.0,131.17,131.39,131.01,131.34,87658.0
2025-05-15 10:25:00,131.32,131.35,130.99,131.12,96787.0,131.32,131.35,130.99,131.12,96787.0
2025-05-15 10:30:00,131.11,131.17,130.86,130.96,100075.0,131.11,131.17,130.86,130.96,100075.0
2025-05-15 10:35:00,130.96,131.19,130.84,130.98,88716.0,130.96,131.19,130.84,130.98,88716.0
2025-05-15 10:40:00,130.99,131.35,130.98,131.16,38277.0,130.99,131.35,130.98,131.16,38277.0
2025-05-15 10:45:00,131.15,131.27,131.05,131.15,54940.0,131.15,131.27,131.05,131.15,54940.0
2025-05-15 10:50:00,131.15,131.25,131.03,131.22,33299.0,131.15,131.25,131.03,131.22,33299.0
2025-05-15 10:55:00,131.23,131.34,131.12,131.16,25895.0,131.23,131.34,131.12,131.16,25895.0
2025-05-15 11:00:00,131.18,131.27,130.94,131.24,29464.0,131.18,131.27,130.94,131.24,29464.0
2025-05-15 11:05:00,131.26,131.35,131.11,131.15,13844.0,131.26,131.35,131.11,131.15,13844.0
2025-05-15 11:10:00,131.16,131.3,131.14,131.17,17254.0,131.16,131.3,131.14,131.17,17254.0
2025-05-15 11:15:00,131.18,131.35,131.14,131.28,44507.0,131.18,131.35,131.14,131.28,44507.0
2025-05-15 11:20:00,131.27,131.5,131.27,131.39,12153.0,131.27,131.5,131.27,131.39,12153.0
2025-05-15 11:25:00,131.42,131.5,131.28,131.4,29369.0,131.42,131.5,131.28,131.4,29369.0
2025-05-15 11:30:00,131.43,131.51,131.37,131.44,32966.0,131.43,131.51,131.37,131.44,32966.0
2025-05-15 11:35:00,131.48,131.51,131.35,131.4,19032.0,131.48,131.51,131.35,131.4,19032.0
2025-05-15 11:40:00,131.42,131.7,131.4,131.61,29355.0,131.42,131.7,131.4,131.61,29355.0
2025-05-15 11:45:00,131.63,131.69,131.5,131.5,24502.0,131.63,131.69,131.5,131.5,24502.0
2025-05-15 11:50:00,131.5,131.57,131.45,131.55,12743.0,131.5,131.57,131.45,131.55,12743.0
2025-05-15 11:55:00,131.54,131.71,131.52,131.69,33341.0,131.54,131.71,131.52,131.69,33341.0
2025-05-15 12:00:00,131.71,131.86,131.6,131.79,70768.0,131.71,131.86,131.6,131.79,70768.0
2025-05-15 12:05:00,131.77,132.06,131.77,132.05,61362.0,131.77,132.06,131.77,132.05,61362.0
2025-05-15 12:10:00,132.02,132.06,131.86,131.92,25704.0,132.02,132.06,131.86,131.92,25704.0
2025-05-15 12:15:00,131.93,131.93,131.74,131.77,21859.0,131.93,131.93,131.74,131.77,21859.0
2025-05-15 12:20:00,131.75,131.76,131.57,131.62,35764.0,131.75,131.76,131.57,131.62,35764.0
2025-05-15 12:25:00,131.58,131.6,131.45,131.58,24864.0,131.58,131.6,131.45,131.58,24864.0
2025-05-15 12:30:00,131.57,131.71,131.54,131.59,32449.0,131.57,131.71,131.54,131.59,32449.0
2025-05-15 12:35:00,131.56,131.82,131.49,131.8,56520.0,131.56,131.82,131.49,131.8,56520.0
2025-05-15 12:40:00,131.79,131.86,131.74,131.85,55067.0,131.79,131.86,131.74,131.85,55067.0
2025-05-15 12:45:00,131.85,131.92,131.82,131.91,46427.0,131.85,131.92,131.82,131.91,46427.0
2025-05-15 12:50:00,131.91,131.93,131.74,131.89,33341.0,131.91,131.93,131.74,131.89,33341.0
2025-05-15 12:55:00,131.9,131.9,131.72,131.82,21197.0,131.9,131.9,131.72,131.82,21197.0
2025-05-15 13:00:00,131.82,131.89,131.78,131.89,11993.0,131.82,131.89,131.78,131.89,11993.0
2025-05-15 13:05:00,131.89,131.9,131.74,131.74,25201.0,131.89,131.9,131.74,131.74,25201.0
2025-05-15 13:10:00,131.73,131.79,131.66,131.72,44790.0,131.73,131.79,131.66,131.72,44790.0
2025-05-15 13:15:00,131.72,131.81,131.51,131.8,97101.0,131.72,131.81,131.51,131.8,97101.0
2025-05-15 13:20:00,131.8,131.88,131.69,131.74,59987.0,131.8,131.88,131.69,131.74,59987.0
2025-05-15 13:25:00,131.74,131.92,131.72,131.83,21234.0,131.74,131.92,131.72,131.83,21234.0
2025-05-15 13:30:00,131.84,131.84,131.73,131.74,25705.0,131.84,131.84,131.73,131.74,25705.0
2025-05-15 13:35:00,131.72,131.81,131.68,131.81,21093.0,131.72,131.81,131.68,131.81,21093.0
2025-05-15 13:40:00,131.78,131.87,131.75,131.85,19116.0,131.78,131.87,131.75,131.85,19116.0
2025-05-15 13:45:00,131.87,131.89,131.81,131.84,22330.0,131.87,131.89,131.81,131.84,22330.0
2025-05-15 13:50:00,131.84,132.08,131.82,132.05,59491.0,131.84,132.08,131.82,132.05,59491.0
2025-05-15 13:55:00,132.07,132.09,131.98,132.04,39359.0,132.07,132.09,131.98,132.04,39359.0
2025-05-15 14:00:00,132.05,132.25,131.97,132.24,40059.0,132.05,132.25,131.97,132.24,40059.0
2025-05-15 14:05:00,132.25,132.39,132.23,132.38,26114.0,132.25,132.39,132.23,132.38,26114.0
2025-05-15 14:10:00,132.35,132.39,132.2,132.21,24485.0,132.35,132.39,132.2,132.21,24485.0
2025-05-15 14:15:00,132.22,132.31,132.13,132.13,25189.0,132.22,132.31,132.13,132.13,25189.0
2025-05-15 14:20:00,132.13,132.55,132.09,132.53,181080.0,132.13,132.55,132.09,132.53,181080.0
2025-05-15 14:25:00,132.55,132.61,132.43,132.46,65100.0,132.55,132.61,132.43,132.46,65100.0
2025-05-15 14:30:00,132.46,132.67,132.44,132.65,43169.0,132.46,132.67,132.44,132.65,43169.0
2025-05-15 14:35:00,132.65,132.67,132.4,132.47,24438.0,132.65,132.67,132.4,132.47,24438.0
2025-05-15 14:40:00,132.46,132.54,132.44,132.45,34188.0,132.46,132.54,132.44,132.45,34188.0
2025-05-15 14:45:00,132.47,132.59,132.42,132.55,23003.0,132.47,132.59,132.42,132.55,23003.0
2025-05-15 14:50:00,132.55,132.71,132.53,132.66,34185.0,132.55,132.71,132.53,132.66,34185.0
2025-05-15 14:55:00,132.66,132.81,132.64,132.8,27096.0,132.66,132.81,132.64,132.8,27096.0
2025-05-15 15:00:00,132.81,133.02,132.78,133.0,27683.0,132.81,133.02,132.78,133.0,27683.0
2025-05-15 15:05:00,132.99,133.03,132.78,132.79,48350.0,132.99,133.03,132.78,132.79,48350.0
2025-05-15 15:10:00,132.78,132.87,132.72,132.73,52953.0,132.78,132.87,132.72,132.73,52953.0
2025-05-15 15:15:00,132.72,132.78,132.62,132.75,40695.0,132.72,132.78,132.62,132.75,40695.0
2025-05-15 15:20:00,132.74,132.79,132.66,132.71,38104.0,132.74,132.79,132.66,132.71,38104.0
2025-05-15 15:25:00,132.73,132.74,132.51,132.64,59725.0,132.73,132.74,132.51,132.64,59725.0
2025-05-15 15:30:00,132.65,132.8,132.64,132.64,72041.0,132.65,132.8,132.64,132.64,72041.0
2025-05-15 15:35:00,132.66,132.71,132.49,132.49,75853.0,132.66,132.71,132.49,132.49,75853.0
2025-05-15 15:40:00,132.5,132.62,132.45,132.52,64015.0,132.5,132.62,132.45,132.52,64015.0
2025-05-15 15:45:00,132.52,132.62,132.44,132.52,76945.0,132.52,132.62,132.44,132.52,76945.0
2025-05-15 15:50:00,132.55,132.82,132.52,132.53,126580.0,132.55,132.82,132.52,132.53,126580.0
2025-05-15 15:55:00,132.55,132.62,132.33,132.61,382817.0,132.55,132.62,132.33,132.61,382817.0
2025-05-16 09:30:00,132.28,132.63,131.79,132.21,332614.0,132.28,132.63,131.79,132.21,332614.0
2025-05-16 09:35:00,132.21,132.48,132.21,132.28,53309.0,132.21,132.48,132.21,132.28,53309.0
2025-05-16 09:40:00,132.29,132.31,131.87,131.92,81372.0,132.29,132.31,131.87,131.92,81372.0
2025-05-16 09:45:00,131.93,132.15,131.9,131.94,66490.0,131.93,132.15,131.9,131.94,66490.0
2025-05-16 09:50:00,131.98,132.4,131.98,132.33,37638.0,131.98,132.4,131.98,132.33,37638.0
2025-05-16 09:55:00,132.34,132.66,132.28,132.62,38675.0,132.34,132.66,132.28,132.62,38675.0
2025-05-16 10:00:00,132.61,132.61,132.21,132.34,34887.0,132.61,132.61,132.21,132.34,34887.0
2025-05-16 10:05:00,132.34,132.42,132.18,132.38,32945.0,132.34,132.42,132.18,132.38,32945.0
2025-05-16 10:10:00,132.43,132.44,132.14,132.3,40026.0,132.43,132.44,132.14,132.3,40026.0
2025-05-16 10:15:00,132.28,132.47,132.26,132.33,29646.0,132.28,132.47,132.26,132.33,29646.0
2025-05-16 10:20:00,132.3,132.31,132.22,132.27,24525.0,132.3,132.31,132.22,132.27,24525.0
2025-05-16 10:25:00,132.27,132.42,132.21,132.25,28956.0,132.27,132.42,132.21,132.25,28956.0
2025-05-16 10:30:00,132.28,132.28,131.99,132.07,33063.0,132.28,132.28,131.99,132.07,33063.0
2025-05-16 10:35:00,132.06,132.07,131.83,131.99,48411.0,132.06,132.07,131.83,131.99,48411.0
2025-05-16 10:40:00,131.98,132.04,131.92,132.0,31635.0,131.98,132.04,131.92,132.0,31635.0
2025-05-16 10:45:00,132.0,132.19,131.97,132.19,22647.0,132.0,132.19,131.97,132.19,22647.0
2025-05-16 10:50:00,132.17,132.26,132.12,132.25,28368.0,132.17,132.26,132.12,132.25,28368.0
2025-05-16 10:55:00,132.26,132.32,132.19,132.21,16699.0,132.26,132.32,132.19,132.21,16699.0
2025-05-16 11:00:00,132.24,132.44,132.22,132.41,42785.0,132.24,132.44,132.22,132.41,42785.0
2025-05-16 11:05:00,132.41,132.48,132.36,132.42,20747.0,132.41,132.48,132.36,132.42,20747.0
2025-05-16 11:10:00,132.42,132.58,132.42,132.46,28419.0,132.42,132.58,132.42,132.46,28419.0
2025-05-16 11:15:00,132.47,132.51,132.33,132.44,15736.0,132.47,132.51,132.33,132.44,15736.0
2025-05-16 11:20:00,132.46,132.47,132.33,132.39,18250.0,132.46,132.47,132.33,132.39,18250.0
2025-05-16 11:25:00,132.39,132.46,132.32,132.4,27830.0,132.39,132.46,132.32,132.4,27830.0
2025-05-16 11:30:00,132.41,132.51,132.37,132.5,19189.0,132.41,132.51,132.37,132.5,19189.0
2025-05-16 11:35:00,132.51,132.56,132.37,132.39,13763.0,132.51,132.56,132.37,132.39,13763.0
2025-05-16 11:40:00,132.39,132.46,132.37,132.4,23362.0,132.39,132.46,132.37,132.4,23362.0
2025-05-16 11:45:00,132.43,132.44,132.3,132.33,15411.0,132.43,132.44,132.3,132.33,15411.0
2025-05-16 11:50:00,132.34,132.37,132.26,132.34,16876.0,132.34,132.37,132.26,132.34,16876.0
2025-05-16 11:55:00,132.34,132.39,132.3,132.35,13828.0,132.34,132.39,132.3,132.35,13828.0
2025-05-16 12:00:00,132.34,132.52,132.31,132.5,19473.0,132.34,132.52,132.31,132.5,19473.0
2025-05-16 12:05:00,132.5,132.68,132.5,132.67,14557.0,132.5,132.68,132.5,132.67,14557.0
2025-05-16 12:10:00,132.66,132.72,132.58,132.66,14477.0,132.66,132.72,132.58,132.66,14477.0
2025-05-16 12:15:00,132.67,132.75,132.56,132.61,24242.0,132.67,132.75,132.56,132.61,24242.0
2025-05-16 12:20:00,132.62,132.62,132.52,132.55,28282.0,132.62,132.62,132.52,132.55,28282.0
2025-05-16 12:25:00,132.53,132.6,132.51,132.56,14264.0,132.53,132.6,132.51,132.56,14264.0
2025-05-16 12:30:00,132.55,132.69,132.53,132.57,16986.0,132.55,132.69,132.53,132.57,16986.0
2025-05-16 12:35:00,132.57,132.64,132.56,132.59,11637.0,132.57,132.64,132.56,132.59,11637.0
2025-05-16 12:40:00,132.59,132.68,132.5,132.51,22683.0,132.59,132.68,132.5,132.51,22683.0
2025-05-16 12:45:00,132.52,132.55,132.48,132.48,16855.0,132.52,132.55,132.48,132.48,16855.0
2025-05-16 12:50:00,132.49,132.62,132.48,132.61,12713.0,132.49,132.62,132.48,132.61,12713.0
2025-05-16 12:55:00,132.62,132.63,132.54,132.55,30239.0,132.62,132.63,132.54,132.55,30239.0
2025-05-16 13:00:00,132.55,132.76,132.52,132.74,26922.0,132.55,132.76,132.52,132.74,26922.0
2025-05-16 13:05:00,132.74,132.8,132.72,132.8,13416.0,132.74,132.8,132.72,132.8,13416.0
2025-05-16 13:10:00,132.8,132.86,132.74,132.86,19834.0,132.8,132.86,132.74,132.86,19834.0
2025-05-16 13:15:00,132.86,132.98,132.85,132.95,22841.0,132.86,132.98,132.85,132.95,22841.0
2025-05-16 13:20:00,132.94,132.97,132.85,132.91,15376.0,132.94,132.97,132.85,132.91,15376.0
2025-05-16 13:25:00,132.94,132.95,132.89,132.91,10562.0,132.94,132.95,132.89,132.91,10562.0
2025-05-16 13:30:00,132.9,132.95,132.85,132.87,8706.0,132.9,132.95,132.85,132.87,8706.0
2025-05-16 13:35:00,132.87,132.91,132.78,132.79,23079.0,132.87,132.91,132.78,132.79,23079.0
2025-05-16 13:40:00,132.8,132.8,132.67,132.68,17349.0,132.8,132.8,132.67,132.68,17349.0
2025-05-16 13:45:00,132.69,132.78,132.68,132.73,15981.0,132.69,132.78,132.68,132.73,15981.0
2025-05-16 13:50:00,132.73,132.76,132.59,132.62,16192.0,132.73,132.76,132.59,132.62,16192.0
2025-05-16 13:55:00,132.58,132.62,132.54,132.6,28878.0,132.58,132.62,132.54,132.6,28878.0
2025-05-16 14:00:00,132.59,132.65,132.55,132.59,29309.0,132.59,132.65,132.55,132.59,29309.0
2025-05-16 14:05:00,132.59,132.61,132.47,132.47,23365.0,132.59,132.61,132.47,132.47,23365.0
2025-05-16 14:10:00,132.49,132.56,132.43,132.53,30205.0,132.49,132.56,132.43,132.53,30205.0
2025-05-16 14:15:00,132.53,132.67,132.53,132.67,40373.0,132.53,132.67,132.53,132.67,40373.0
2025-05-16 14:20:00,132.66,132.77,132.65,132.73,24747.0,132.66,132.77,132.65,132.73,24747.0
2025-05-16 14:25:00,132.74,132.79,132.71,132.76,18676.0,132.74,132.79,132.71,132.76,18676.0
2025-05-16 14:30:00,132.75,132.8,132.67,132.69,14312.0,132.75,132.8,132.67,132.69,14312.0
2025-05-16 14:35:00,132.69,132.73,132.62,132.72,20941.0,132.69,132.73,132.62,132.72,20941.0
2025-05-16 14:40:00,132.72,132.8,132.66,132.76,25100.0,132.72,132.8,132.66,132.76,25100.0
2025-05-16 14:45:00,132.77,132.8,132.68,132.71,21872.0,132.77,132.8,132.68,132.71,21872.0
2025-05-16 14:50:00,132.7,132.71,132.63,132.63,26569.0,132.7,132.71,132.63,132.63,26569.0
2025-05-16 14:55:00,132.64,132.68,132.55,132.59,31030.0,132.64,132.68,132.55,132.59,31030.0
2025-05-16 15:00:00,132.59,132.68,132.57,132.63,24293.0,132.59,132.68,132.57,132.63,24293.0
2025-05-16 15:05:00,132.63,132.72,132.6,132.6,18294.0,132.63,132.72,132.6,132.6,18294.0
2025-05-16 15:10:00,132.61,132.65,132.57,132.58,20791.0,132.61,132.65,132.57,132.58,20791.0
2025-05-16 15:15:00,132.58,132.61,132.54,132.57,28932.0,132.58,132.61,132.54,132.57,28932.0
2025-05-16 15:20:00,132.57,132.57,132.42,132.46,48168.0,132.57,132.57,132.42,132.46,48168.0
2025-05-16 15:25:00,132.47,132.49,132.33,132.37,50484.0,132.47,132.49,132.33,132.37,50484.0
2025-05-16 15:30:00,132.36,132.55,132.35,132.49,54486.0,132.36,132.55,132.35,132.49,54486.0
2025-05-16 15:35:00,132.51,132.54,132.43,132.45,48544.0,132.51,132.54,132.43,132.45,48544.0
2025-05-16 15:40:00,132.46,132.48,132.39,132.41,47529.0,132.46,132.48,132.39,132.41,47529.0
2025-05-16 15:45:00,132.42,132.6,132.37,132.53,75543.0,132.42,132.6,132.37,132.53,75543.0
2025-05-16 15:50:00,132.52,132.58,132.37,132.39,155673.0,132.52,132.58,132.37,132.39,155673.0
2025-05-16 15:55:00,132.4,132.41,132.03,132.18,538810.0,132.4,132.41,132.03,132.18,538810.0
2025-05-19 09:30:00,130.3,130.84,130.3,130.68,160737.0,130.3,130.84,130.3,130.68,160737.0
2025-05-19 09:35:00,130.73,131.05,130.61,130.88,73514.0,130.73,131.05,130.61,130.88,73514.0
2025-05-19 09:40:00,130.84,131.02,130.78,130.91,83388.0,130.84,131.02,130.78,130.91,83388.0
2025-05-19 09:45:00,130.91,131.31,130.8,131.25,58682.0,130.91,131.31,130.8,131.25,58682.0
2025-05-19 09:50:00,131.3,131.6,131.25,131.55,43459.0,131.3,131.6,131.25,131.55,43459.0
2025-05-19 09:55:00,131.56,131.62,131.32,131.47,51078.0,131.56,131.62,131.32,131.47,51078.0
2025-05-19 10:00:00,131.44,131.8,131.44,131.66,46874.0,131.44,131.8,131.44,131.66,46874.0
2025-05-19 10:05:00,131.64,131.82,131.6,131.76,36961.0,131.64,131.82,131.6,131.76,36961.0
2025-05-19 10:10:00,131.78,132.04,131.78,131.86,37070.0,131.78,132.04,131.78,131.86,37070.0
2025-05-19 10:15:00,131.9,132.14,131.86,131.88,12861.0,131.9,132.14,131.86,131.88,12861.0
2025-05-19 10:20:00,131.88,131.94,131.72,131.72,10368.0,131.88,131.94,131.72,131.72,10368.0
2025-05-19 10:25:00,131.75,131.75,131.38,131.59,22919.0,131.75,131.75,131.38,131.59,22919.0
2025-05-19 10:30:00,131.59,131.66,131.48,131.66,13679.0,131.59,131.66,131.48,131.66,13679.0
2025-05-19 10:35:00,131.69,131.76,131.6,131.66,22854.0,131.69,131.76,131.6,131.66,22854.0
2025-05-19 10:40:00,131.65,131.68,131.33,131.36,26778.0,131.65,131.68,131.33,131.36,26778.0
2025-05-19 10:45:00,131.37,131.41,130.99,131.04,55487.0,131.37,131.41,130.99,131.04,55487.0
2025-05-19 10:50:00,131.05,131.25,131.01,131.13,23892.0,131.05,131.25,131.01,131.13,23892.0
2025-05-19 10:55:00,131.14,131.14,130.92,130.96,21809.0,131.14,131.14,130.92,130.96,21809.0
2025-05-19 11:00:00,130.95,131.19,130.95,131.16,27068.0,130.95,131.19,130.95,131.16,27068.0
2025-05-19 11:05:00,131.14,131.21,131.1,131.2,27273.0,131.14,131.21,131.1,131.2,27273.0
2025-05-19 11:10:00,131.21,131.22,129.25,129.44,265167.0,131.21,131.22,129.25,129.44,265167.0
2025-05-19 11:15:00,129.45,129.68,129.07,129.53,245594.0,129.45,129.68,129.07,129.53,245594.0
2025-05-19 11:20:00,129.52,129.68,129.09,129.39,150933.0,129.52,129.68,129.09,129.39,150933.0
2025-05-19 11:25:00,129.39,129.64,129.22,129.62,64150.0,129.39,129.64,129.22,129.62,64150.0
2025-05-19 11:30:00,129.61,130.15,129.57,130.03,162887.0,129.61,130.15,129.57,130.03,162887.0
2025-05-19 11:35:00,130.01,130.3,129.96,130.29,56358.0,130.01,130.3,129.96,130.29,56358.0
2025-05-19 11:40:00,130.29,130.54,130.24,130.53,19904.0,130.29,130.54,130.24,130.53,19904.0
2025-05-19 11:45:00,130.56,130.74,130.56,130.63,17930.0,130.56,130.74,130.56,130.63,17930.0
2025-05-19 11:50:00,130.63,130.87,130.54,130.81,21419.0,130.63,130.87,130.54,130.81,21419.0
2025-05-19 11:55:00,130.82,130.9,130.75,130.87,33095.0,130.82,130.9,130.75,130.87,33095.0
2025-05-19 12:00:00,130.87,131.03,130.83,131.03,12200.0,130.87,131.03,130.83,131.03,12200.0
2025-05-19 12:05:00,130.99,131.06,130.97,131.03,15522.0,130.99,131.06,130.97,131.03,15522.0
2025-05-19 12:10:00,131.06,131.07,130.92,130.98,28181.0,131.06,131.07,130.92,130.98,28181.0
2025-05-19 12:15:00,131.0,131.04,130.79,130.8,26222.0,131.0,131.04,130.79,130.8,26222.0
2025-05-19 12:20:00,130.81,131.02,130.81,131.0,21448.0,130.81,131.02,130.81,131.0,21448.0
2025-05-19 12:25:00,131.01,131.14,130.99,131.09,20169.0,131.01,131.14,130.99,131.09,20169.0
2025-05-19 12:30:00,131.07,131.09,130.94,131.06,27923.0,131.07,131.09,130.94,131.06,27923.0
2025-05-19 12:35:00,131.09,131.19,131.0,131.15,24262.0,131.09,131.19,131.0,131.15,24262.0
2025-05-19 12:40:00,131.17,131.17,131.08,131.1,27854.0,131.17,131.17,131.08,131.1,27854.0
2025-05-19 12:45:00,131.09,131.12,131.0,131.09,25920.0,131.09,131.12,131.0,131.09,25920.0
2025-05-19 12:50:00,131.09,131.26,131.09,131.21,24683.0,131.09,131.26,131.09,131.21,24683.0
2025-05-19 12:55:00,131.21,131.26,131.17,131.19,19304.0,131.21,131.26,131.17,131.19,19304.0
2025-05-19 13:00:00,131.19,131.4,131.12,131.39,16485.0,131.19,131.4,131.12,131.39,16485.0
2025-05-19 13:05:00,131.4,131.57,131.38,131.57,10231.0,131.4,131.57,131.38,131.57,10231.0
2025-05-19 13:10:00,131.57,131.65,131.51,131.52,15763.0,131.57,131.65,131.51,131.52,15763.0
2025-05-19 13:15:00,131.5,131.62,131.43,131.6,45556.0,131.5,131.62,131.43,131.6,45556.0
2025-05-19 13:20:00,131.58,131.59,131.39,131.46,11995.0,131.58,131.59,131.39,131.46,11995.0
2025-05-19 13:25:00,131.46,131.52,131.43,131.46,15202.0,131.46,131.52,131.43,131.46,15202.0
2025-05-19 13:30:00,131.46,131.48,131.34,131.46,33498.0,131.46,131.48,131.34,131.46,33498.0
2025-05-19 13:35:00,131.47,131.48,131.39,131.46,30819.0,131.47,131.48,131.39,131.46,30819.0
2025-05-19 13:40:00,131.44,131.47,131.3,131.37,16023.0,131.44,131.47,131.3,131.37,16023.0
2025-05-19 13:45:00,131.37,131.39,131.22,131.24,20720.0,131.37,131.39,131.22,131.24,20720.0
2025-05-19 13:50:00,131.22,131.25,131.12,131.2,26376.0,131.22,131.25,131.12,131.2,26376.0
2025-05-19 13:55:00,131.18,131.2,131.01,131.04,28090.0,131.18,131.2,131.01,131.04,28090.0
2025-05-19 14:00:00,131.03,131.2,130.99,131.19,30946.0,131.03,131.2,130.99,131.19,30946.0
2025-05-19 14:05:00,131.19,131.22,131.13,131.14,22070.0,131.19,131.22,131.13,131.14,22070.0
2025-05-19 14:10:00,131.13,131.13,131.03,131.06,14575.0,131.13,131.13,131.03,131.06,14575.0
2025-05-19 14:15:00,131.08,131.08,130.83,130.88,22503.0,131.08,131.08,130.83,130.88,22503.0
2025-05-19 14:20:00,130.88,131.01,130.83,130.93,40153.0,130.88,131.01,130.83,130.93,40153.0
2025-05-19 14:25:00,130.97,131.07,130.86,130.89,21923.0,130.97,131.07,130.86,130.89,21923.0
2025-05-19 14:30:00,130.89,130.91,130.76,130.87,19339.0,130.89,130.91,130.76,130.87,19339.0
2025-05-19 14:35:00,130.89,130.98,130.88,130.97,17339.0,130.89,130.98,130.88,130.97,17339.0
2025-05-19 14:40:00,130.97,131.0,130.88,130.93,20622.0,130.97,131.0,130.88,130.93,20622.0
2025-05-19 14:45:00,130.92,130.96,130.86,130.92,26864.0,130.92,130.96,130.86,130.92,26864.0
2025-05-19 14:50:00,130.92,130.96,130.9,130.94,64415.0,130.92,130.96,130.9,130.94,64415.0
2025-05-19 14:55:00,130.94,131.07,130.93,131.07,40809.0,130.94,131.07,130.93,131.07,40809.0
2025-05-19 15:00:00,131.08,131.15,130.92,131.02,26338.0,131.08,131.15,130.92,131.02,26338.0
2025-05-19 15:05:00,131.02,131.08,130.95,130.97,37629.0,131.02,131.08,130.95,130.97,37629.0
2025-05-19 15:10:00,130.97,130.98,130.87,130.9,32048.0,130.97,130.98,130.87,130.9,32048.0
2025-05-19 15:15:00,130.88,130.88,130.8,130.81,23828.0,130.88,130.88,130.8,130.81,23828.0
2025-05-19 15:20:00,130.8,130.86,130.75,130.77,32866.0,130.8,130.86,130.75,130.77,32866.0
2025-05-19 15:25:00,130.78,130.78,130.63,130.71,31283.0,130.78,130.78,130.63,130.71,31283.0
2025-05-19 15:30:00,130.71,130.76,130.68,130.68,21914.0,130.71,130.76,130.68,130.68,21914.0
2025-05-19 15:35:00,130.68,130.78,130.64,130.71,36852.0,130.68,130.78,130.64,130.71,36852.0
2025-05-19 15:40:00,130.72,130.72,130.57,130.63,38965.0,130.72,130.72,130.57,130.63,38965.0
2025-05-19 15:45:00,130.64,130.8,130.61,130.78,64100.0,130.64,130.8,130.61,130.78,64100.0
2025-05-19 15:50:00,130.78,130.92,130.69,130.7,101821.0,130.78,130.92,130.69,130.7,101821.0
2025-05-19 15:55:00,130.69,130.92,130.64,130.83,281907.0,130.69,130.92,130.64,130.83,281907.0
2025-05-20 09:30:00,129.87,130.29,129.52,130.21,122566.0,129.87,130.29,129.52,130.21,122566.0
2025-05-20 09:35:00,130.22,130.39,129.79,129.81,58445.0,130.22,130.39,129.79,129.81,58445.0
2025-05-20 09:40:00,129.81,129.9,129.49,129.59,36327.0,129.81,129.9,129.49,129.59,36327.0
2025-05-20 09:45:00,129.59,129.69,129.35,129.43,37848.0,129.59,129.69,129.35,129.43,37848.0
2025-05-20 09:50:00,129.48,129.61,129.21,129.49,71266.0,129.48,129.61,129.21,129.49,71266.0
2025-05-20 09:55:00,129.5,129.59,129.37,129.46,32534.0,129.5,129.59,129.37,129.46,32534.0
2025-05-20 10:00:00,129.46,129.75,129.46,129.66,34343.0,129.46,129.75,129.46,129.66,34343.0
2025-05-20 10:05:00,129.65,129.75,129.44,129.44,46952.0,129.65,129.75,129.44,129.44,46952.0
2025-05-20 10:10:00,129.43,129.66,129.43,129.53,42691.0,129.43,129.66,129.43,129.53,42691.0
2025-05-20 10:15:00,129.55,129.69,129.5,129.61,55049.0,129.55,129.69,129.5,129.61,55049.0
2025-05-20 10:20:00,129.61,129.75,129.6,129.67,26156.0,129.61,129.75,129.6,129.67,26156.0
2025-05-20 10:25:00,129.66,129.77,129.56,129.66,31821.0,129.66,129.77,129.56,129.66,31821.0
2025-05-20 10:30:00,129.64,129.73,129.56,129.68,23488.0,129.64,129.73,129.56,129.68,23488.0
2025-05-20 10:35:00,129.71,129.84,129.67,129.81,20290.0,129.71,129.84,129.67,129.81,20290.0
2025-05-20 10:40:00,129.81,129.94,129.77,129.94,25243.0,129.81,129.94,129.77,129.94,25243.0
2025-05-20 10:45:00,129.95,129.98,129.76,129.78,25215.0,129.95,129.98,129.76,129.78,25215.0
2025-05-20 10:50:00,129.78,129.78,129.58,129.59,21662.0,129.78,129.78,129.58,129.59,21662.0
2025-05-20 10:55:00,129.59,129.6,129.43,129.48,49791.0,129.59,129.6,129.43,129.48,49791.0
2025-05-20 11:00:00,129.46,129.46,129.28,129.36,36018.0,129.46,129.46,129.28,129.36,36018.0
2025-05-20 11:05:00,129.39,129.41,129.29,129.36,33287.0,129.39,129.41,129.29,129.36,33287.0
2025-05-20 11:10:00,129.36,129.46,129.33,129.38,19700.0,129.36,129.46,129.33,129.38,19700.0
2025-05-20 11:15:00,129.36,129.4,129.33,129.38,13445.0,129.36,129.4,129.33,129.38,13445.0
2025-05-20 11:20:00,129.36,129.45,129.33,129.34,19060.0,129.36,129.45,129.33,129.34,19060.0
2025-05-20 11:25:00,129.31,129.46,129.3,129.46,15147.0,129.31,129.46,129.3,129.46,15147.0
2025-05-20 11:30:00,129.47,129.57,129.43,129.52,19023.0,129.47,129.57,129.43,129.52,19023.0
2025-05-20 11:35:00,129.53,129.58,129.43,129.5,14111.0,129.53,129.58,129.43,129.5,14111.0
2025-05-20 11:40:00,129.47,129.51,129.39,129.39,10930.0,129.47,129.51,129.39,129.39,10930.0
2025-05-20 11:45:00,129.41,129.5,129.35,129.47,15674.0,129.41,129.5,129.35,129.47,15674.0
2025-05-20 11:50:00,129.49,129.51,129.42,129.45,8928.0,129.49,129.51,129.42,129.45,8928.0
2025-05-20 11:55:00,129.45,129.5,129.35,129.35,33180.0,129.45,129.5,129.35,129.35,33180.0
2025-05-20 12:00:00,129.35,129.48,129.33,129.38,26560.0,129.35,129.48,129.33,129.38,26560.0
2025-05-20 12:05:00,129.38,129.38,129.23,129.29,29903.0,129.38,129.38,129.23,129.29,29903.0
2025-05-20 12:10:00,129.29,129.34,129.22,129.28,17742.0,129.29,129.34,129.22,129.28,17742.0
2025-05-20 12:15:00,129.31,129.31,129.15,129.21,20660.0,129.31,129.31,129.15,129.21,20660.0
2025-05-20 12:20:00,129.2,129.22,129.12,129.13,18773.0,129.2,129.22,129.12,129.13,18773.0
2025-05-20 12:25:00,129.11,129.16,129.02,129.09,26218.0,129.11,129.16,129.02,129.09,26218.0
2025-05-20 12:30:00,129.06,129.15,129.03,129.11,21378.0,129.06,129.15,129.03,129.11,21378.0
2025-05-20 12:35:00,129.12,129.16,129.09,129.1,21972.0,129.12,129.16,129.09,129.1,21972.0
2025-05-20 12:40:00,129.12,129.16,129.04,129.1,20924.0,129.12,129.16,129.04,129.1,20924.0
2025-05-20 12:45:00,129.12,129.12,128.98,128.99,18276.0,129.12,129.12,128.98,128.99,18276.0
2025-05-20 12:50:00,129.0,129.04,128.98,129.01,13119.0,129.0,129.04,128.98,129.01,13119.0
2025-05-20 12:55:00,129.0,129.12,129.0,129.1,9660.0,129.0,129.12,129.0,129.1,9660.0
2025-05-20 13:00:00,129.11,129.26,129.09,129.25,22537.0,129.11,129.26,129.09,129.25,22537.0
2025-05-20 13:05:00,129.24,129.34,129.24,129.26,37228.0,129.24,129.34,129.24,129.26,37228.0
2025-05-20 13:10:00,129.29,129.38,129.26,129.37,34747.0,129.29,129.38,129.26,129.37,34747.0
2025-05-20 13:15:00,129.36,129.39,129.28,129.3,12338.0,129.36,129.39,129.28,129.3,12338.0
2025-05-20 13:20:00,129.29,129.33,129.18,129.22,15320.0,129.29,129.33,129.18,129.22,15320.0
2025-05-20 13:25:00,129.2,129.28,129.17,129.21,13396.0,129.2,129.28,129.17,129.21,13396.0
2025-05-20 13:30:00,129.22,129.25,129.1,129.12,65928.0,129.22,129.25,129.1,129.12,65928.0
2025-05-20 13:35:00,129.11,129.19,129.1,129.12,20405.0,129.11,129.19,129.1,129.12,20405.0
2025-05-20 13:40:00,129.12,129.15,129.04,129.07,12318.0,129.12,129.15,129.04,129.07,12318.0
2025-05-20 13:45:00,129.07,129.07,128.96,128.96,30842.0,129.07,129.07,128.96,128.96,30842.0
2025-05-20 13:50:00,128.98,129.01,128.75,128.83,59493.0,128.98,129.01,128.75,128.83,59493.0
2025-05-20 13:55:00,128.83,128.87,128.78,128.84,30296.0,128.83,128.87,128.78,128.84,30296.0
2025-05-20 14:00:00,128.81,128.9,128.79,128.83,23716.0,128.81,128.9,128.79,128.83,23716.0
2025-05-20 14:05:00,128.83,128.91,128.8,128.83,24292.0,128.83,128.91,128.8,128.83,24292.0
2025-05-20 14:10:00,128.83,128.9,128.79,128.89,27626.0,128.83,128.9,128.79,128.89,27626.0
2025-05-20 14:15:00,128.89,128.92,128.7,128.72,32457.0,128.89,128.92,128.7,128.72,32457.0
2025-05-20 14:20:00,128.71,128.73,128.39,128.5,39745.0,128.71,128.73,128.39,128.5,39745.0
2025-05-20 14:25:00,128.52,128.58,128.3,128.33,43348.0,128.52,128.58,128.3,128.33,43348.0
2025-05-20 14:30:00,128.32,128.46,128.3,128.45,36333.0,128.32,128.46,128.3,128.45,36333.0
2025-05-20 14:35:00,128.45,128.64,128.42,128.59,24342.0,128.45,128.64,128.42,128.59,24342.0
2025-05-20 14:40:00,128.61,128.62,128.42,128.47,16567.0,128.61,128.62,128.42,128.47,16567.0
2025-05-20 14:45:00,128.48,128.49,128.33,128.36,46304.0,128.48,128.49,128.33,128.36,46304.0
2025-05-20 14:50:00,128.36,128.54,128.35,128.53,82715.0,128.36,128.54,128.35,128.53,82715.0
2025-05-20 14:55:00,128.53,128.66,128.52,128.58,21759.0,128.53,128.66,128.52,128.58,21759.0
2025-05-20 15:00:00,128.56,128.56,128.12,128.16,51033.0,128.56,128.56,128.12,128.16,51033.0
2025-05-20 15:05:00,128.17,128.42,128.13,128.4,81607.0,128.17,128.42,128.13,128.4,81607.0
2025-05-20 15:10:00,128.41,128.54,128.3,128.51,52747.0,128.41,128.54,128.3,128.51,52747.0
2025-05-20 15:15:00,128.51,128.69,128.45,128.64,47970.0,128.51,128.69,128.45,128.64,47970.0
2025-05-20 15:20:00,128.63,128.71,128.61,128.69,25221.0,128.63,128.71,128.61,128.69,25221.0
2025-05-20 15:25:00,128.69,128.81,128.66,128.75,25526.0,128.69,128.81,128.66,128.75,25526.0
2025-05-20 15:30:00,128.77,128.94,128.76,128.91,32316.0,128.77,128.94,128.76,128.91,32316.0
2025-05-20 15:35:00,128.91,128.97,128.86,128.97,33707.0,128.91,128.97,128.86,128.97,33707.0
2025-05-20 15:40:00,128.99,129.06,128.94,128.98,44594.0,128.99,129.06,128.94,128.98,44594.0
2025-05-20 15:45:00,128.99,129.08,128.86,128.96,64147.0,128.99,129.08,128.86,128.96,64147.0
2025-05-20 15:50:00,128.95,129.1,128.92,129.03,148195.0,128.95,129.1,128.92,129.03,148195.0
2025-05-20 15:55:00,129.04,129.24,128.95,129.13,331895.0,129.04,129.24,128.95,129.13,331895.0
2025-05-21 09:30:00,128.09,128.64,128.06,128.12,104776.0,128.09,128.64,128.06,128.12,104776.0
2025-05-21 09:35:00,128.12,128.26,127.91,128.0,61317.0,128.12,128.26,127.91,128.0,61317.0
2025-05-21 09:40:00,128.01,128.33,128.01,128.31,37465.0,128.01,128.33,128.01,128.31,37465.0
2025-05-21 09:45:00,128.31,128.37,128.06,128.19,26532.0,128.31,128.37,128.06,128.19,26532.0
2025-05-21 09:50:00,128.18,128.21,128.0,128.21,32232.0,128.18,128.21,128.0,128.21,32232.0
2025-05-21 09:55:00,128.2,128.34,128.19,128.2,17410.0,128.2,128.34,128.19,128.2,17410.0
2025-05-21 10:00:00,128.24,128.44,128.15,128.31,48005.0,128.24,128.44,128.15,128.31,48005.0
2025-05-21 10:05:00,128.33,128.43,128.12,128.15,25158.0,128.33,128.43,128.12,128.15,25158.0
2025-05-21 10:10:00,128.15,128.15,127.88,127.91,23816.0,128.15,128.15,127.88,127.91,23816.0
2025-05-21 10:15:00,127.94,128.18,127.89,128.13,16234.0,127.94,128.18,127.89,128.13,16234.0
2025-05-21 10:20:00,128.11,128.43,128.11,128.38,22792.0,128.11,128.43,128.11,128.38,22792.0
2025-05-21 10:25:00,128.35,128.37,128.09,128.1,12259.0,128.35,128.37,128.09,128.1,12259.0
2025-05-21 10:30:00,128.09,128.14,127.65,127.7,24990.0,128.09,128.14,127.65,127.7,24990.0
2025-05-21 10:35:00,127.7,127.74,127.52,127.68,20514.0,127.7,127.74,127.52,127.68,20514.0
2025-05-21 10:40:00,127.69,127.75,127.47,127.48,27547.0,127.69,127.75,127.47,127.48,27547.0
2025-05-21 10:45:00,127.48,127.49,127.24,127.31,18475.0,127.48,127.49,127.24,127.31,18475.0
2025-05-21 10:50:00,127.31,127.44,127.28,127.34,16013.0,127.31,127.44,127.28,127.34,16013.0
2025-05-21 10:55:00,127.34,127.62,127.33,127.59,18615.0,127.34,127.62,127.33,127.59,18615.0
2025-05-21 11:00:00,127.57,127.62,127.49,127.56,22410.0,127.57,127.62,127.49,127.56,22410.0
2025-05-21 11:05:00,127.56,127.81,127.53,127.79,28298.0,127.56,127.81,127.53,127.79,28298.0
2025-05-21 11:10:00,127.79,127.92,127.74,127.91,23296.0,127.79,127.92,127.74,127.91,23296.0
2025-05-21 11:15:00,127.9,127.93,127.75,127.76,24261.0,127.9,127.93,127.75,127.76,24261.0
2025-05-21 11:20:00,127.74,127.85,127.7,127.85,34889.0,127.74,127.85,127.7,127.85,34889.0
2025-05-21 11:25:00,127.85,127.85,127.62,127.67,23826.0,127.85,127.85,127.62,127.67,23826.0
2025-05-21 11:30:00,127.66,127.81,127.64,127.74,15195.0,127.66,127.81,127.64,127.74,15195.0
2025-05-21 11:35:00,127.74,127.8,127.62,127.68,33410.0,127.74,127.8,127.62,127.68,33410.0
2025-05-21 11:40:00,127.71,127.83,127.62,127.77,15936.0,127.71,127.83,127.62,127.77,15936.0
2025-05-21 11:45:00,127.75,127.83,127.72,127.82,11655.0,127.75,127.83,127.72,127.82,11655.0
2025-05-21 11:50:00,127.82,128.08,127.81,128.05,32947.0,127.82,128.08,127.81,128.05,32947.0
2025-05-21 11:55:00,128.09,128.13,128.01,128.02,10678.0,128.09,128.13,128.01,128.02,10678.0
2025-05-21 12:00:00,128.02,128.14,127.95,128.01,18086.0,128.02,128.14,127.95,128.01,18086.0
2025-05-21 12:05:00,127.99,128.17,127.98,128.17,12640.0,127.99,128.17,127.98,128.17,12640.0
2025-05-21 12:10:00,128.18,128.24,128.13,128.19,13928.0,128.18,128.24,128.13,128.19,13928.0
2025-05-21 12:15:00,128.19,128.23,128.06,128.11,14054.0,128.19,128.23,128.06,128.11,14054.0
2025-05-21 12:20:00,128.11,128.11,127.91,127.94,8632.0,128.11,128.11,127.91,127.94,8632.0
2025-05-21 12:25:00,127.94,128.03,127.93,128.02,10893.0,127.94,128.03,127.93,128.02,10893.0
2025-05-21 12:30:00,128.02,128.15,128.02,128.11,10247.0,128.02,128.15,128.02,128.11,10247.0
2025-05-21 12:35:00,128.1,128.14,128.05,128.09,10989.0,128.1,128.14,128.05,128.09,10989.0
2025-05-21 12:40:00,128.09,128.17,128.08,128.16,11311.0,128.09,128.17,128.08,128.16,11311.0
2025-05-21 12:45:00,128.17,128.27,128.1,128.27,11713.0,128.17,128.27,128.1,128.27,11713.0
2025-05-21 12:50:00,128.28,128.3,128.23,128.24,14379.0,128.28,128.3,128.23,128.24,14379.0
2025-05-21 12:55:00,128.24,128.24,127.98,128.01,6959.0,128.24,128.24,127.98,128.01,6959.0
2025-05-21 13:00:00,127.99,128.09,127.86,127.95,18576.0,127.99,128.09,127.86,127.95,18576.0
2025-05-21 13:05:00,127.95,128.0,127.71,127.71,26803.0,127.95,128.0,127.71,127.71,26803.0
2025-05-21 13:10:00,127.66,127.67,127.46,127.46,9790.0,127.66,127.67,127.46,127.46,9790.0
2025-05-21 13:15:00,127.48,127.48,126.86,126.98,28362.0,127.48,127.48,126.86,126.98,28362.0
2025-05-21 13:20:00,126.98,126.98,126.33,126.34,58526.0,126.98,126.98,126.33,126.34,58526.0
2025-05-21 13:25:00,126.33,126.36,125.84,125.85,56924.0,126.33,126.36,125.84,125.85,56924.0
2025-05-21 13:30:00,125.81,126.21,125.53,126.15,87171.0,125.81,126.21,125.53,126.15,87171.0
2025-05-21 13:35:00,126.1,126.57,125.97,126.55,37798.0,126.1,126.57,125.97,126.55,37798.0
2025-05-21 13:40:00,126.54,126.54,126.24,126.27,13911.0,126.54,126.54,126.24,126.27,13911.0
2025-05-21 13:45:00,126.27,126.5,126.19,126.44,17760.0,126.27,126.5,126.19,126.44,17760.0
2025-05-21 13:50:00,126.4,126.52,126.2,126.26,24635.0,126.4,126.52,126.2,126.26,24635.0
2025-05-21 13:55:00,126.25,126.28,126.08,126.21,30062.0,126.25,126.28,126.08,126.21,30062.0
2025-05-21 14:00:00,126.23,126.26,125.84,125.94,101352.0,126.23,126.26,125.84,125.94,101352.0
2025-05-21 14:05:00,125.93,126.32,125.84,126.32,65268.0,125.93,126.32,125.84,126.32,65268.0
2025-05-21 14:10:00,126.35,126.35,125.94,126.1,33441.0,126.35,126.35,125.94,126.1,33441.0
2025-05-21 14:15:00,126.1,126.22,125.98,125.99,32747.0,126.1,126.22,125.98,125.99,32747.0
2025-05-21 14:20:00,126.0,126.02,125.72,125.79,100471.0,126.0,126.02,125.72,125.79,100471.0
2025-05-21 14:25:00,125.79,126.0,125.78,125.94,41716.0,125.79,126.0,125.78,125.94,41716.0
2025-05-21 14:30:00,125.94,126.05,125.91,125.99,24715.0,125.94,126.05,125.91,125.99,24715.0
2025-05-21 14:35:00,126.01,126.08,125.81,125.91,30290.0,126.01,126.08,125.81,125.91,30290.0
2025-05-21 14:40:00,125.89,126.08,125.88,126.04,20420.0,125.89,126.08,125.88,126.04,20420.0
2025-05-21 14:45:00,126.04,126.14,125.72,125.75,28825.0,126.04,126.14,125.72,125.75,28825.0
2025-05-21 14:50:00,125.75,125.87,125.6,125.68,35681.0,125.75,125.87,125.6,125.68,35681.0
2025-05-21 14:55:00,125.68,125.72,125.51,125.52,29308.0,125.68,125.72,125.51,125.52,29308.0
2025-05-21 15:00:00,125.55,125.67,125.46,125.58,39571.0,125.55,125.67,125.46,125.58,39571.0
2025-05-21 15:05:00,125.56,125.67,125.31,125.33,38770.0,125.56,125.67,125.31,125.33,38770.0
2025-05-21 15:10:00,125.31,125.52,125.23,125.5,54901.0,125.31,125.52,125.23,125.5,54901.0
2025-05-21 15:15:00,125.51,125.52,125.37,125.4,41317.0,125.51,125.52,125.37,125.4,41317.0
2025-05-21 15:20:00,125.39,125.44,125.2,125.22,46382.0,125.39,125.44,125.2,125.22,46382.0
2025-05-21 15:25:00,125.21,125.23,125.07,125.19,52498.0,125.21,125.23,125.07,125.19,52498.0
2025-05-21 15:30:00,125.19,125.58,125.19,125.49,70240.0,125.19,125.58,125.19,125.49,70240.0
2025-05-21 15:35:00,125.51,125.74,125.47,125.74,66853.0,125.51,125.74,125.47,125.74,66853.0
2025-05-21 15:40:00,125.74,125.81,125.66,125.76,45568.0,125.74,125.81,125.66,125.76,45568.0
2025-05-21 15:45:00,125.75,125.77,125.45,125.46,77214.0,125.75,125.77,125.45,125.46,77214.0
2025-05-21 15:50:00,125.47,125.63,125.28,125.32,122630.0,125.47,125.63,125.28,125.32,122630.0
2025-05-21 15:55:00,125.32,125.47,125.21,125.25,412283.0,125.32,125.47,125.21,125.25,412283.0
2025-05-22 09:30:00,124.61,125.75,124.6,125.08,100728.0,124.61,125.75,124.6,125.08,100728.0
2025-05-22 09:35:00,125.0,125.24,124.8,125.09,41358.0,125.0,125.24,124.8,125.09,41358.0
2025-05-22 09:40:00,125.11,125.36,125.03,125.19,28621.0,125.11,125.36,125.03,125.19,28621.0
2025-05-22 09:45:00,125.23,125.29,124.78,124.97,56400.0,125.23,125.29,124.78,124.97,56400.0
2025-05-22 09:50:00,124.96,125.35,124.85,125.25,31060.0,124.96,125.35,124.85,125.25,31060.0
2025-05-22 09:55:00,125.29,125.56,125.28,125.45,50110.0,125.29,125.56,125.28,125.45,50110.0
2025-05-22 10:00:00,125.45,125.73,125.45,125.58,42653.0,125.45,125.73,125.45,125.58,42653.0
2025-05-22 10:05:00,125.58,125.9,125.49,125.84,56219.0,125.58,125.9,125.49,125.84,56219.0
2025-05-22 10:10:00,125.84,125.84,125.29,125.29,49246.0,125.84,125.84,125.29,125.29,49246.0
2025-05-22 10:15:00,125.29,125.74,125.28,125.68,37187.0,125.29,125.74,125.28,125.68,37187.0
2025-05-22 10:20:00,125.66,125.71,125.44,125.44,22550.0,125.66,125.71,125.44,125.44,22550.0
2025-05-22 10:25:00,125.45,125.54,125.3,125.44,19187.0,125.45,125.54,125.3,125.44,19187.0
2025-05-22 10:30:00,125.46,125.63,125.42,125.56,31049.0,125.46,125.63,125.42,125.56,31049.0
2025-05-22 10:35:00,125.57,125.58,125.42,125.46,23693.0,125.57,125.58,125.42,125.46,23693.0
2025-05-22 10:40:00,125.44,125.69,125.41,125.44,24307.0,125.44,125.69,125.41,125.44,24307.0
2025-05-22 10:45:00,125.43,125.59,125.35,125.39,114974.0,125.43,125.59,125.35,125.39,114974.0
2025-05-22 10:50:00,125.39,125.5,125.29,125.32,33022.0,125.39,125.5,125.29,125.32,33022.0
2025-05-22 10:55:00,125.32,125.55,125.18,125.54,20022.0,125.32,125.55,125.18,125.54,20022.0
2025-05-22 11:00:00,125.55,125.83,125.54,125.83,14632.0,125.55,125.83,125.54,125.83,14632.0
2025-05-22 11:05:00,125.79,126.06,125.79,126.01,19045.0,125.79,126.06,125.79,126.01,19045.0
2025-05-22 11:10:00,126.02,126.1,125.96,125.98,35338.0,126.02,126.1,125.96,125.98,35338.0
2025-05-22 11:15:00,125.97,125.99,125.76,125.86,25369.0,125.97,125.99,125.76,125.86,25369.0
2025-05-22 11:20:00,125.88,126.21,125.87,126.19,22446.0,125.88,126.21,125.87,126.19,22446.0
2025-05-22 11:25:00,126.2,126.26,126.06,126.08,19423.0,126.2,126.26,126.06,126.08,19423.0
2025-05-22 11:30:00,126.05,126.25,126.02,126.21,28450.0,126.05,126.25,126.02,126.21,28450.0
2025-05-22 11:35:00,126.21,126.41,126.16,126.31,26103.0,126.21,126.41,126.16,126.31,26103.0
2025-05-22 11:40:00,126.31,126.39,126.27,126.33,12042.0,126.31,126.39,126.27,126.33,12042.0
2025-05-22 11:45:00,126.34,126.38,126.16,126.21,25112.0,126.34,126.38,126.16,126.21,25112.0
2025-05-22 11:50:00,126.2,126.33,126.15,126.31,22079.0,126.2,126.33,126.15,126.31,22079.0
2025-05-22 11:55:00,126.3,126.36,126.27,126.35,15771.0,126.3,126.36,126.27,126.35,15771.0
2025-05-22 12:00:00,126.36,126.49,126.33,126.42,14052.0,126.36,126.49,126.33,126.42,14052.0
2025-05-22 12:05:00,126.44,126.54,126.3,126.47,14754.0,126.44,126.54,126.3,126.47,14754.0
2025-05-22 12:10:00,126.48,126.61,126.45,126.6,15624.0,126.48,126.61,126.45,126.6,15624.0
2025-05-22 12:15:00,126.6,126.7,126.41,126.41,17354.0,126.6,126.7,126.41,126.41,17354.0
2025-05-22 12:20:00,126.41,126.45,126.33,126.36,12837.0,126.41,126.45,126.33,126.36,12837.0
2025-05-22 12:25:00,126.36,126.38,126.27,126.28,21042.0,126.36,126.38,126.27,126.28,21042.0
2025-05-22 12:30:00,126.28,126.3,126.17,126.25,10996.0,126.28,126.3,126.17,126.25,10996.0
2025-05-22 12:35:00,126.26,126.34,126.23,126.28,10251.0,126.26,126.34,126.23,126.28,10251.0
2025-05-22 12:40:00,126.31,126.37,126.28,126.32,11791.0,126.31,126.37,126.28,126.32,11791.0
2025-05-22 12:45:00,126.32,126.32,126.12,126.23,28049.0,126.32,126.32,126.12,126.23,28049.0
2025-05-22 12:50:00,126.21,126.31,126.14,126.28,9547.0,126.21,126.31,126.14,126.28,9547.0
2025-05-22 12:55:00,126.28,126.29,126.18,126.19,13977.0,126.28,126.29,126.18,126.19,13977.0
2025-05-22 13:00:00,126.18,126.26,126.09,126.12,18068.0,126.18,126.26,126.09,126.12,18068.0
2025-05-22 13:05:00,126.12,126.15,126.05,126.11,11748.0,126.12,126.15,126.05,126.11,11748.0
2025-05-22 13:10:00,126.1,126.17,126.04,126.1,14462.0,126.1,126.17,126.04,126.1,14462.0
2025-05-22 13:15:00,126.1,126.39,126.1,126.29,14282.0,126.1,126.39,126.1,126.29,14282.0
2025-05-22 13:20:00,126.31,126.52,126.3,126.5,22778.0,126.31,126.52,126.3,126.5,22778.0
2025-05-22 13:25:00,126.49,126.6,126.45,126.54,20640.0,126.49,126.6,126.45,126.54,20640.0
2025-05-22 13:30:00,126.56,126.64,126.48,126.61,25338.0,126.56,126.64,126.48,126.61,25338.0
2025-05-22 13:35:00,126.66,126.66,126.5,126.57,21143.0,126.66,126.66,126.5,126.57,21143.0
2025-05-22 13:40:00,126.57,126.67,126.5,126.67,18371.0,126.57,126.67,126.5,126.67,18371.0
2025-05-22 13:45:00,126.68,126.69,126.54,126.59,25441.0,126.68,126.69,126.54,126.59,25441.0
2025-05-22 13:50:00,126.56,126.62,126.54,126.58,19532.0,126.56,126.62,126.54,126.58,19532.0
2025-05-22 13:55:00,126.59,126.71,126.54,126.59,20406.0,126.59,126.71,126.54,126.59,20406.0
2025-05-22 14:00:00,126.57,126.69,126.55,126.66,14797.0,126.57,126.69,126.55,126.66,14797.0
2025-05-22 14:05:00,126.66,126.66,126.54,126.6,18357.0,126.66,126.66,126.54,126.6,18357.0
2025-05-22 14:10:00,126.62,126.68,126.53,126.64,29327.0,126.62,126.68,126.53,126.64,29327.0
2025-05-22 14:15:00,126.64,126.78,126.62,126.78,12676.0,126.64,126.78,126.62,126.78,12676.0
2025-05-22 14:20:00,126.76,126.83,126.69,126.82,26226.0,126.76,126.83,126.69,126.82,26226.0
2025-05-22 14:25:00,126.84,126.84,126.74,126.79,19656.0,126.84,126.84,126.74,126.79,19656.0
2025-05-22 14:30:00,126.78,126.88,126.73,126.86,14686.0,126.78,126.88,126.73,126.86,14686.0
2025-05-22 14:35:00,126.84,126.86,126.62,126.66,17637.0,126.84,126.86,126.62,126.66,17637.0
2025-05-22 14:40:00,126.64,126.7,126.6,126.68,16734.0,126.64,126.7,126.6,126.68,16734.0
2025-05-22 14:45:00,126.67,126.77,126.66,126.67,14941.0,126.67,126.77,126.66,126.67,14941.0
2025-05-22 14:50:00,126.68,126.81,126.67,126.76,18283.0,126.68,126.81,126.67,126.76,18283.0
2025-05-22 14:55:00,126.76,126.85,126.75,126.8,25931.0,126.76,126.85,126.75,126.8,25931.0
2025-05-22 15:00:00,126.81,126.87,126.78,126.82,24395.0,126.81,126.87,126.78,126.82,24395.0
2025-05-22 15:05:00,126.82,126.88,126.75,126.76,24324.0,126.82,126.88,126.75,126.76,24324.0
2025-05-22 15:10:00,126.75,126.82,126.71,126.79,32190.0,126.75,126.82,126.71,126.79,32190.0
2025-05-22 15:15:00,126.81,126.84,126.79,126.79,29605.0,126.81,126.84,126.79,126.79,29605.0
2025-05-22 15:20:00,126.81,126.92,126.78,126.91,61868.0,126.81,126.92,126.78,126.91,61868.0
2025-05-22 15:25:00,126.92,127.07,126.9,126.98,62721.0,126.92,127.07,126.9,126.98,62721.0
2025-05-22 15:30:00,126.99,127.0,126.79,126.88,45790.0,126.99,127.0,126.79,126.88,45790.0
2025-05-22 15:35:00,126.86,126.91,126.77,126.86,43546.0,126.86,126.91,126.77,126.86,43546.0
2025-05-22 15:40:00,126.84,126.86,126.69,126.7,37741.0,126.84,126.86,126.69,126.7,37741.0
2025-05-22 15:45:00,126.69,126.79,126.55,126.72,61457.0,126.69,126.79,126.55,126.72,61457.0
2025-05-22 15:50:00,126.73,126.84,126.46,126.48,87770.0,126.73,126.84,126.46,126.48,87770.0
2025-05-22 15:55:00,126.51,126.52,126.1,126.25,347280.0,126.51,126.52,126.1,126.25,347280.0
2025-05-23 09:30:00,124.1,124.84,123.88,124.78,88912.0,124.1,124.84,123.88,124.78,88912.0
2025-05-23 09:35:00,124.78,125.19,124.65,125.11,29690.0,124.78,125.19,124.65,125.11,29690.0
2025-05-23 09:40:00,125.07,125.29,124.93,125.25,40371.0,125.07,125.29,124.93,125.25,40371.0
2025-05-23 09:45:00,125.29,125.29,124.94,125.15,34347.0,125.29,125.29,124.94,125.15,34347.0
2025-05-23 09:50:00,125.16,125.46,125.13,125.27,43931.0,125.16,125.46,125.13,125.27,43931.0
2025-05-23 09:55:00,125.29,125.38,125.11,125.26,34156.0,125.29,125.38,125.11,125.26,34156.0
2025-05-23 10:00:00,125.25,125.56,125.24,125.52,40939.0,125.25,125.56,125.24,125.52,40939.0
2025-05-23 10:05:00,125.53,125.61,125.26,125.28,42873.0,125.53,125.61,125.26,125.28,42873.0
2025-05-23 10:10:00,125.24,125.56,125.19,125.46,76627.0,125.24,125.56,125.19,125.46,76627.0
2025-05-23 10:15:00,125.48,125.52,125.27,125.31,19558.0,125.48,125.52,125.27,125.31,19558.0
2025-05-23 10:20:00,125.31,125.69,125.29,125.65,20850.0,125.31,125.69,125.29,125.65,20850.0
2025-05-23 10:25:00,125.65,125.68,125.36,125.44,14184.0,125.65,125.68,125.36,125.44,14184.0
2025-05-23 10:30:00,125.5,125.72,125.46,125.69,19347.0,125.5,125.72,125.46,125.69,19347.0
2025-05-23 10:35:00,125.73,125.74,125.5,125.53,15590.0,125.73,125.74,125.5,125.53,15590.0
2025-05-23 10:40:00,125.48,125.71,125.43,125.63,21730.0,125.48,125.71,125.43,125.63,21730.0
2025-05-23 10:45:00,125.66,125.75,125.59,125.65,40989.0,125.66,125.75,125.59,125.65,40989.0
2025-05-23 10:50:00,125.68,125.69,125.4,125.43,27143.0,125.68,125.69,125.4,125.43,27143.0
2025-05-23 10:55:00,125.47,125.49,125.28,125.34,16131.0,125.47,125.49,125.28,125.34,16131.0
2025-05-23 11:00:00,125.33,125.46,125.26,125.42,16700.0,125.33,125.46,125.26,125.42,16700.0
2025-05-23 11:05:00,125.36,125.44,125.17,125.39,11569.0,125.36,125.44,125.17,125.39,11569.0
2025-05-23 11:10:00,125.43,125.46,125.21,125.32,11149.0,125.43,125.46,125.21,125.32,11149.0
2025-05-23 11:15:00,125.32,125.44,125.16,125.37,8404.0,125.32,125.44,125.16,125.37,8404.0
2025-05-23 11:20:00,125.39,125.51,125.36,125.5,11885.0,125.39,125.51,125.36,125.5,11885.0
2025-05-23 11:25:00,125.5,125.57,125.47,125.56,15450.0,125.5,125.57,125.47,125.56,15450.0
2025-05-23 11:30:00,125.54,125.79,125.53,125.77,14280.0,125.54,125.79,125.53,125.77,14280.0
2025-05-23 11:35:00,125.75,125.82,125.56,125.66,25664.0,125.75,125.82,125.56,125.66,25664.0
2025-05-23 11:40:00,125.63,125.72,125.58,125.69,16024.0,125.63,125.72,125.58,125.69,16024.0
2025-05-23 11:45:00,125.68,125.68,125.57,125.64,7700.0,125.68,125.68,125.57,125.64,7700.0
2025-05-23 11:50:00,125.66,125.66,125.42,125.49,9642.0,125.66,125.66,125.42,125.49,9642.0
2025-05-23 11:55:00,125.49,125.5,125.4,125.46,8585.0,125.49,125.5,125.4,125.46,8585.0
2025-05-23 12:00:00,125.44,125.66,125.39,125.46,25313.0,125.44,125.66,125.39,125.46,25313.0
2025-05-23 12:05:00,125.42,125.52,125.32,125.46,22154.0,125.42,125.52,125.32,125.46,22154.0
2025-05-23 12:10:00,125.43,125.48,125.39,125.44,7092.0,125.43,125.48,125.39,125.44,7092.0
2025-05-23 12:15:00,125.43,125.55,125.42,125.48,8934.0,125.43,125.55,125.42,125.48,8934.0
2025-05-23 12:20:00,125.47,125.67,125.46,125.66,9297.0,125.47,125.67,125.46,125.66,9297.0
2025-05-23 12:25:00,125.66,125.75,125.63,125.66,9925.0,125.66,125.75,125.63,125.66,9925.0
2025-05-23 12:30:00,125.64,125.64,125.44,125.49,7088.0,125.64,125.64,125.44,125.49,7088.0
2025-05-23 12:35:00,125.48,125.66,125.48,125.66,11947.0,125.48,125.66,125.48,125.66,11947.0
2025-05-23 12:40:00,125.65,125.71,125.58,125.69,9235.0,125.65,125.71,125.58,125.69,9235.0
2025-05-23 12:45:00,125.69,125.82,125.69,125.82,14189.0,125.69,125.82,125.69,125.82,14189.0
2025-05-23 12:50:00,125.82,125.84,125.72,125.75,8793.0,125.82,125.84,125.72,125.75,8793.0
2025-05-23 12:55:00,125.77,125.77,125.55,125.6,15954.0,125.77,125.77,125.55,125.6,15954.0
2025-05-23 13:00:00,125.59,125.73,125.51,125.73,14224.0,125.59,125.73,125.51,125.73,14224.0
2025-05-23 13:05:00,125.72,125.92,125.69,125.91,33790.0,125.72,125.92,125.69,125.91,33790.0
2025-05-23 13:10:00,125.91,126.03,125.87,126.02,29488.0,125.91,126.03,125.87,126.02,29488.0
2025-05-23 13:15:00,126.03,126.28,126.03,126.24,27594.0,126.03,126.28,126.03,126.24,27594.0
2025-05-23 13:20:00,126.23,126.32,126.17,126.26,11883.0,126.23,126.32,126.17,126.26,11883.0
2025-05-23 13:25:00,126.27,126.33,126.23,126.3,15773.0,126.27,126.33,126.23,126.3,15773.0
2025-05-23 13:30:00,126.28,126.35,126.21,126.31,13881.0,126.28,126.35,126.21,126.31,13881.0
2025-05-23 13:35:00,126.29,126.32,126.17,126.2,16080.0,126.29,126.32,126.17,126.2,16080.0
2025-05-23 13:40:00,126.19,126.22,126.08,126.21,13569.0,126.19,126.22,126.08,126.21,13569.0
2025-05-23 13:45:00,126.21,126.38,126.2,126.36,15051.0,126.21,126.38,126.2,126.36,15051.0
2025-05-23 13:50:00,126.34,126.51,126.32,126.36,11211.0,126.34,126.51,126.32,126.36,11211.0
2025-05-23 13:55:00,126.37,126.38,126.29,126.32,8686.0,126.37,126.38,126.29,126.32,8686.0
2025-05-23 14:00:00,126.32,126.49,126.27,126.48,14477.0,126.32,126.49,126.27,126.48,14477.0
2025-05-23 14:05:00,126.49,126.57,126.42,126.44,12464.0,126.49,126.57,126.42,126.44,12464.0
2025-05-23 14:10:00,126.43,126.43,126.33,126.41,9333.0,126.43,126.43,126.33,126.41,9333.0
2025-05-23 14:15:00,126.41,126.45,126.21,126.22,17111.0,126.41,126.45,126.21,126.22,17111.0
2025-05-23 14:20:00,126.17,126.25,125.97,126.21,19261.0,126.17,126.25,125.97,126.21,19261.0
2025-05-23 14:25:00,126.25,126.34,126.11,126.16,19421.0,126.25,126.34,126.11,126.16,19421.0
2025-05-23 14:30:00,126.23,126.32,126.21,126.3,7232.0,126.23,126.32,126.21,126.3,7232.0
2025-05-23 14:35:00,126.34,126.39,126.27,126.27,9889.0,126.34,126.39,126.27,126.27,9889.0
2025-05-23 14:40:00,126.26,126.39,126.21,126.39,21327.0,126.26,126.39,126.21,126.39,21327.0
2025-05-23 14:45:00,126.39,126.44,126.29,126.37,22469.0,126.39,126.44,126.29,126.37,22469.0
2025-05-23 14:50:00,126.4,126.43,126.33,126.36,13048.0,126.4,126.43,126.33,126.36,13048.0
2025-05-23 14:55:00,126.35,126.38,126.23,126.23,8591.0,126.35,126.38,126.23,126.23,8591.0
2025-05-23 15:00:00,126.23,126.23,126.14,126.18,23454.0,126.23,126.23,126.14,126.18,23454.0
2025-05-23 15:05:00,126.19,126.28,126.16,126.25,21395.0,126.19,126.28,126.16,126.25,21395.0
2025-05-23 15:10:00,126.25,126.41,126.23,126.39,18481.0,126.25,126.41,126.23,126.39,18481.0
2025-05-23 15:15:00,126.39,126.4,126.22,126.23,15668.0,126.39,126.4,126.22,126.23,15668.0
2025-05-23 15:20:00,126.23,126.26,126.12,126.24,21064.0,126.23,126.26,126.12,126.24,21064.0
2025-05-23 15:25:00,126.25,126.27,126.11,126.2,22577.0,126.25,126.27,126.11,126.2,22577.0
2025-05-23 15:30:00,126.19,126.3,126.17,126.3,26807.0,126.19,126.3,126.17,126.3,26807.0
2025-05-23 15:35:00,126.28,126.37,126.19,126.36,33960.0,126.28,126.37,126.19,126.36,33960.0
2025-05-23 15:40:00,126.35,126.42,126.28,126.35,40745.0,126.35,126.42,126.28,126.35,40745.0
2025-05-23 15:45:00,126.35,126.37,126.18,126.22,32217.0,126.35,126.37,126.18,126.22,32217.0
2025-05-23 15:50:00,126.21,126.25,125.85,125.96,34211.0,126.21,126.25,125.85,125.96,34211.0
2025-05-23 15:55:00,125.97,126.22,125.84,126.08,143208.0,125.97,126.22,125.84,126.08,143208.0
2025-05-27 09:30:00,127.67,127.67,126.89,127.15,124786.0,127.67,127.67,126.89,127.15,124786.0
2025-05-27 09:35:00,127.13,127.18,126.82,127.1,44695.0,127.13,127.18,126.82,127.1,44695.0
2025-05-27 09:40:00,127.15,127.43,127.08,127.39,37641.0,127.15,127.43,127.08,127.39,37641.0
2025-05-27 09:45:00,127.38,127.62,127.37,127.53,30385.0,127.38,127.62,127.37,127.53,30385.0
2025-05-27 09:50:00,127.51,127.71,127.43,127.57,24573.0,127.51,127.71,127.43,127.57,24573.0
2025-05-27 09:55:00,127.59,127.75,127.54,127.57,38971.0,127.59,127.75,127.54,127.57,38971.0
2025-05-27 10:00:00,127.55,127.89,127.55,127.78,30825.0,127.55,127.89,127.55,127.78,30825.0
2025-05-27 10:05:00,127.78,127.91,127.74,127.9,77070.0,127.78,127.91,127.74,127.9,77070.0
2025-05-27 10:10:00,127.9,128.16,127.89,128.12,27138.0,127.9,128.16,127.89,128.12,27138.0
2025-05-27 10:15:00,128.12,128.38,128.09,128.35,32010.0,128.12,128.38,128.09,128.35,32010.0
2025-05-27 10:20:00,128.36,128.6,128.36,128.56,36310.0,128.36,128.6,128.36,128.56,36310.0
2025-05-27 10:25:00,128.56,128.77,128.51,128.68,55112.0,128.56,128.77,128.51,128.68,55112.0
2025-05-27 10:30:00,128.66,128.73,128.61,128.63,28965.0,128.66,128.73,128.61,128.63,28965.0
2025-05-27 10:35:00,128.63,128.64,128.41,128.52,28982.0,128.63,128.64,128.41,128.52,28982.0
2025-05-27 10:40:00,128.52,128.55,128.4,128.52,24695.0,128.52,128.55,128.4,128.52,24695.0
2025-05-27 10:45:00,128.5,128.64,128.49,128.57,20869.0,128.5,128.64,128.49,128.57,20869.0
2025-05-27 10:50:00,128.57,128.67,128.56,128.64,23929.0,128.57,128.67,128.56,128.64,23929.0
2025-05-27 10:55:00,128.66,128.71,128.5,128.53,26613.0,128.66,128.71,128.5,128.53,26613.0
2025-05-27 11:00:00,128.53,128.66,128.52,128.64,21097.0,128.53,128.66,128.52,128.64,21097.0
2025-05-27 11:05:00,128.64,128.72,128.58,128.7,40057.0,128.64,128.72,128.58,128.7,40057.0
2025-05-27 11:10:00,128.71,128.71,128.55,128.67,31204.0,128.71,128.71,128.55,128.67,31204.0
2025-05-27 11:15:00,128.67,128.75,128.65,128.71,23859.0,128.67,128.75,128.65,128.71,23859.0
2025-05-27 11:20:00,128.71,128.71,128.54,128.63,20743.0,128.71,128.71,128.54,128.63,20743.0
2025-05-27 11:25:00,128.63,128.76,128.56,128.76,26816.0,128.63,128.76,128.56,128.76,26816.0
2025-05-27 11:30:00,128.75,128.79,128.56,128.68,33020.0,128.75,128.79,128.56,128.68,33020.0
2025-05-27 11:35:00,128.68,128.8,128.64,128.79,20823.0,128.68,128.8,128.64,128.79,20823.0
2025-05-27 11:40:00,128.78,128.83,128.7,128.78,15396.0,128.78,128.83,128.7,128.78,15396.0
2025-05-27 11:45:00,128.79,128.9,128.77,128.89,22343.0,128.79,128.9,128.77,128.89,22343.0
2025-05-27 11:50:00,128.89,128.96,128.86,128.96,19586.0,128.89,128.96,128.86,128.96,19586.0
2025-05-27 11:55:00,128.97,128.99,128.89,128.93,15172.0,128.97,128.99,128.89,128.93,15172.0
2025-05-27 12:00:00,128.93,128.97,128.8,128.91,33642.0,128.93,128.97,128.8,128.91,33642.0
2025-05-27 12:05:00,128.95,129.08,128.91,129.01,23185.0,128.95,129.08,128.91,129.01,23185.0
2025-05-27 12:10:00,129.02,129.05,128.93,128.94,15675.0,129.02,129.05,128.93,128.94,15675.0
2025-05-27 12:15:00,128.94,128.95,128.83,128.91,14951.0,128.94,128.95,128.83,128.91,14951.0
2025-05-27 12:20:00,128.93,129.08,128.93,129.08,39440.0,128.93,129.08,128.93,129.08,39440.0
2025-05-27 12:25:00,129.08,129.09,128.98,129.0,14031.0,129.08,129.09,128.98,129.0,14031.0
2025-05-27 12:30:00,129.0,129.03,128.96,128.99,10290.0,129.0,129.03,128.96,128.99,10290.0
2025-05-27 12:35:00,128.98,129.22,128.97,129.2,23153.0,128.98,129.22,128.97,129.2,23153.0
2025-05-27 12:40:00,129.22,129.26,129.16,129.19,8789.0,129.22,129.26,129.16,129.19,8789.0
2025-05-27 12:45:00,129.19,129.24,129.03,129.07,19286.0,129.19,129.24,129.03,129.07,19286.0
2025-05-27 12:50:00,129.07,129.15,129.06,129.09,10719.0,129.07,129.15,129.06,129.09,10719.0
2025-05-27 12:55:00,129.09,129.11,128.94,128.99,15490.0,129.09,129.11,128.94,128.99,15490.0
2025-05-27 13:00:00,129.0,129.08,128.96,129.08,11878.0,129.0,129.08,128.96,129.08,11878.0
2025-05-27 13:05:00,129.08,129.12,129.06,129.1,12946.0,129.08,129.12,129.06,129.1,12946.0
2025-05-27 13:10:00,129.12,129.21,129.08,129.14,23011.0,129.12,129.21,129.08,129.14,23011.0
2025-05-27 13:15:00,129.17,129.34,129.12,129.33,27603.0,129.17,129.34,129.12,129.33,27603.0
2025-05-27 13:20:00,129.31,129.42,129.29,129.41,57481.0,129.31,129.42,129.29,129.41,57481.0
2025-05-27 13:25:00,129.39,129.49,129.36,129.36,42740.0,129.39,129.49,129.36,129.36,42740.0
2025-05-27 13:30:00,129.36,129.44,129.26,129.41,70761.0,129.36,129.44,129.26,129.41,70761.0
2025-05-27 13:35:00,129.41,129.47,129.33,129.39,62630.0,129.41,129.47,129.33,129.39,62630.0
2025-05-27 13:40:00,129.38,129.44,129.35,129.44,52122.0,129.38,129.44,129.35,129.44,52122.0
2025-05-27 13:45:00,129.43,129.45,129.33,129.38,20485.0,129.43,129.45,129.33,129.38,20485.0
2025-05-27 13:50:00,129.39,129.42,129.35,129.37,15233.0,129.39,129.42,129.35,129.37,15233.0
2025-05-27 13:55:00,129.39,129.52,129.38,129.47,40025.0,129.39,129.52,129.38,129.47,40025.0
2025-05-27 14:00:00,129.47,129.53,129.4,129.4,19580.0,129.47,129.53,129.4,129.4,19580.0
2025-05-27 14:05:00,129.39,129.45,129.34,129.4,15524.0,129.39,129.45,129.34,129.4,15524.0
2025-05-27 14:10:00,129.42,129.53,129.41,129.52,18276.0,129.42,129.53,129.41,129.52,18276.0
2025-05-27 14:15:00,129.53,129.53,129.34,129.36,7786.0,129.53,129.53,129.34,129.36,7786.0
2025-05-27 14:20:00,129.35,129.35,129.26,129.35,20560.0,129.35,129.35,129.26,129.35,20560.0
2025-05-27 14:25:00,129.36,129.45,129.36,129.39,18268.0,129.36,129.45,129.36,129.39,18268.0
2025-05-27 14:30:00,129.4,129.48,129.39,129.41,12522.0,129.4,129.48,129.39,129.41,12522.0
2025-05-27 14:35:00,129.41,129.48,129.37,129.47,11009.0,129.41,129.48,129.37,129.47,11009.0
2025-05-27 14:40:00,129.46,129.48,129.38,129.39,12455.0,129.46,129.48,129.38,129.39,12455.0
2025-05-27 14:45:00,129.39,129.41,129.35,129.36,13868.0,129.39,129.41,129.35,129.36,13868.0
2025-05-27 14:50:00,129.36,129.38,129.29,129.34,16878.0,129.36,129.38,129.29,129.34,16878.0
2025-05-27 14:55:00,129.34,129.34,129.22,129.24,23910.0,129.34,129.34,129.22,129.24,23910.0
2025-05-27 15:00:00,129.24,129.31,129.15,129.3,20397.0,129.24,129.31,129.15,129.3,20397.0
2025-05-27 15:05:00,129.3,129.33,129.25,129.28,21280.0,129.3,129.33,129.25,129.28,21280.0
2025-05-27 15:10:00,129.28,129.28,129.09,129.14,21844.0,129.28,129.28,129.09,129.14,21844.0
2025-05-27 15:15:00,129.15,129.21,129.11,129.13,34552.0,129.15,129.21,129.11,129.13,34552.0
2025-05-27 15:20:00,129.14,129.19,129.09,129.09,48966.0,129.14,129.19,129.09,129.09,48966.0
2025-05-27 15:25:00,129.08,129.11,129.02,129.06,26869.0,129.08,129.11,129.02,129.06,26869.0
2025-05-27 15:30:00,129.05,129.11,128.99,129.03,34901.0,129.05,129.11,128.99,129.03,34901.0
2025-05-27 15:35:00,129.03,129.16,129.0,129.13,47848.0,129.03,129.16,129.0,129.13,47848.0
2025-05-27 15:40:00,129.16,129.21,129.1,129.15,42546.0,129.16,129.21,129.1,129.15,42546.0
2025-05-27 15:45:00,129.14,129.21,129.06,129.06,41240.0,129.14,129.21,129.06,129.06,41240.0
2025-05-27 15:50:00,129.07,129.21,129.02,129.17,90864.0,129.07,129.21,129.02,129.17,90864.0
2025-05-27 15:55:00,129.18,129.25,129.06,129.24,236790.0,129.18,129.25,129.06,129.24,236790.0
2025-05-28 09:30:00,129.21,129.42,129.12,129.28,48907.0,129.21,129.42,129.12,129.28,48907.0
2025-05-28 09:35:00,129.24,129.29,128.84,128.92,38183.0,129.24,129.29,128.84,128.92,38183.0
2025-05-28 09:40:00,128.92,128.96,128.69,128.81,39995.0,128.92,128.96,128.69,128.81,39995.0
2025-05-28 09:45:00,128.78,128.91,128.58,128.62,75302.0,128.78,128.91,128.58,128.62,75302.0
2025-05-28 09:50:00,128.61,128.61,128.4,128.51,31023.0,128.61,128.61,128.4,128.51,31023.0
2025-05-28 09:55:00,128.51,128.64,128.47,128.62,19485.0,128.51,128.64,128.47,128.62,19485.0
2025-05-28 10:00:00,128.61,128.66,128.44,128.47,21344.0,128.61,128.66,128.44,128.47,21344.0
2025-05-28 10:05:00,128.47,128.5,128.3,128.35,16613.0,128.47,128.5,128.3,128.35,16613.0
2025-05-28 10:10:00,128.34,128.4,127.98,127.99,31706.0,128.34,128.4,127.98,127.99,31706.0
2025-05-28 10:15:00,128.0,128.23,127.91,128.11,51415.0,128.0,128.23,127.91,128.11,51415.0
2025-05-28 10:20:00,128.1,128.21,128.05,128.18,34937.0,128.1,128.21,128.05,128.18,34937.0
2025-05-28 10:25:00,128.17,128.21,128.0,128.05,34756.0,128.17,128.21,128.0,128.05,34756.0
2025-05-28 10:30:00,128.06,128.15,127.98,128.11,16101.0,128.06,128.15,127.98,128.11,16101.0
2025-05-28 10:35:00,128.09,128.15,127.95,128.06,24496.0,128.09,128.15,127.95,128.06,24496.0
2025-05-28 10:40:00,128.06,128.17,127.9,127.92,15738.0,128.06,128.17,127.9,127.92,15738.0
2025-05-28 10:45:00,127.91,127.91,127.76,127.87,27808.0,127.91,127.91,127.76,127.87,27808.0
2025-05-28 10:50:00,127.89,127.9,127.62,127.64,27492.0,127.89,127.9,127.62,127.64,27492.0
2025-05-28 10:55:00,127.63,127.7,127.58,127.62,21335.0,127.63,127.7,127.58,127.62,21335.0
2025-05-28 11:00:00,127.63,127.95,127.61,127.94,26720.0,127.63,127.95,127.61,127.94,26720.0
2025-05-28 11:05:00,127.94,127.96,127.71,127.76,19325.0,127.94,127.96,127.71,127.76,19325.0
2025-05-28 11:10:00,127.76,127.87,127.63,127.65,18977.0,127.76,127.87,127.63,127.65,18977.0
2025-05-28 11:15:00,127.66,127.75,127.65,127.71,27132.0,127.66,127.75,127.65,127.71,27132.0
2025-05-28 11:20:00,127.72,127.77,127.5,127.5,15638.0,127.72,127.77,127.5,127.5,15638.0
2025-05-28 11:25:00,127.52,127.57,127.39,127.4,25072.0,127.52,127.57,127.39,127.4,25072.0
2025-05-28 11:30:00,127.4,127.48,127.35,127.37,25923.0,127.4,127.48,127.35,127.37,25923.0
2025-05-28 11:35:00,127.35,127.56,127.27,127.51,37391.0,127.35,127.56,127.27,127.51,37391.0
2025-05-28 11:40:00,127.51,127.58,127.49,127.53,12645.0,127.51,127.58,127.49,127.53,12645.0
2025-05-28 11:45:00,127.53,127.63,127.51,127.58,12027.0,127.53,127.63,127.51,127.58,12027.0
2025-05-28 11:50:00,127.61,127.66,127.58,127.66,13865.0,127.61,127.66,127.58,127.66,13865.0
2025-05-28 11:55:00,127.65,127.66,127.44,127.44,14743.0,127.65,127.66,127.44,127.44,14743.0
2025-05-28 12:00:00,127.46,127.66,127.46,127.61,9265.0,127.46,127.66,127.46,127.61,9265.0
2025-05-28 12:05:00,127.61,127.72,127.57,127.68,12005.0,127.61,127.72,127.57,127.68,12005.0
2025-05-28 12:10:00,127.68,127.73,127.61,127.66,13765.0,127.68,127.73,127.61,127.66,13765.0
2025-05-28 12:15:00,127.66,127.78,127.66,127.74,16826.0,127.66,127.78,127.66,127.74,16826.0
2025-05-28 12:20:00,127.74,127.76,127.69,127.76,10545.0,127.74,127.76,127.69,127.76,10545.0
2025-05-28 12:25:00,127.75,127.83,127.73,127.79,24922.0,127.75,127.83,127.73,127.79,24922.0
2025-05-28 12:30:00,127.8,127.81,127.73,127.76,12029.0,127.8,127.81,127.73,127.76,12029.0
2025-05-28 12:35:00,127.78,127.93,127.77,127.86,12006.0,127.78,127.93,127.77,127.86,12006.0
2025-05-28 12:40:00,127.86,127.95,127.8,127.91,39301.0,127.86,127.95,127.8,127.91,39301.0
2025-05-28 12:45:00,127.92,127.93,127.85,127.87,8748.0,127.92,127.93,127.85,127.87,8748.0
2025-05-28 12:50:00,127.88,127.94,127.77,127.81,16082.0,127.88,127.94,127.77,127.81,16082.0
2025-05-28 12:55:00,127.8,127.9,127.78,127.89,8852.0,127.8,127.9,127.78,127.89,8852.0
2025-05-28 13:00:00,127.89,127.99,127.85,127.98,7948.0,127.89,127.99,127.85,127.98,7948.0
2025-05-28 13:05:00,127.95,128.02,127.93,127.99,9549.0,127.95,128.02,127.93,127.99,9549.0
2025-05-28 13:10:00,127.99,128.0,127.92,127.96,12858.0,127.99,128.0,127.92,127.96,12858.0
2025-05-28 13:15:00,127.97,128.11,127.97,128.11,10564.0,127.97,128.11,127.97,128.11,10564.0
2025-05-28 13:20:00,128.12,128.16,127.97,128.0,14773.0,128.12,128.16,127.97,128.0,14773.0
2025-05-28 13:25:00,127.97,128.02,127.93,127.99,14686.0,127.97,128.02,127.93,127.99,14686.0
2025-05-28 13:30:00,128.0,128.05,127.97,127.98,15029.0,128.0,128.05,127.97,127.98,15029.0
2025-05-28 13:35:00,127.96,128.0,127.91,127.96,16491.0,127.96,128.0,127.91,127.96,16491.0
2025-05-28 13:40:00,127.98,128.0,127.88,127.97,11622.0,127.98,128.0,127.88,127.97,11622.0
2025-05-28 13:45:00,127.97,128.02,127.97,128.0,10001.0,127.97,128.02,127.97,128.0,10001.0
2025-05-28 13:50:00,127.99,127.99,127.89,127.97,10587.0,127.99,127.99,127.89,127.97,10587.0
2025-05-28 13:55:00,127.97,128.04,127.96,127.97,11634.0,127.97,128.04,127.96,127.97,11634.0
2025-05-28 14:00:00,127.98,128.13,127.97,128.12,11254.0,127.98,128.13,127.97,128.12,11254.0
2025-05-28 14:05:00,128.09,128.1,128.0,128.03,12119.0,128.09,128.1,128.0,128.03,12119.0
2025-05-28 14:10:00,128.04,128.22,128.03,128.19,15920.0,128.04,128.22,128.03,128.19,15920.0
2025-05-28 14:15:00,128.21,128.25,128.13,128.15,11564.0,128.21,128.25,128.13,128.15,11564.0
2025-05-28 14:20:00,128.13,128.21,128.11,128.16,16613.0,128.13,128.21,128.11,128.16,16613.0
2025-05-28 14:25:00,128.15,128.26,128.15,128.24,11069.0,128.15,128.26,128.15,128.24,11069.0
2025-05-28 14:30:00,128.27,128.33,128.25,128.26,8668.0,128.27,128.33,128.25,128.26,8668.0
2025-05-28 14:35:00,128.27,128.31,128.22,128.22,9758.0,128.27,128.31,128.22,128.22,9758.0
2025-05-28 14:40:00,128.24,128.31,128.24,128.26,10117.0,128.24,128.31,128.24,128.26,10117.0
2025-05-28 14:45:00,128.26,128.26,128.19,128.19,12420.0,128.26,128.26,128.19,128.19,12420.0
2025-05-28 14:50:00,128.18,128.21,127.67,127.94,37906.0,128.18,128.21,127.67,127.94,37906.0
2025-05-28 14:55:00,127.93,128.08,127.9,128.05,15895.0,127.93,128.08,127.9,128.05,15895.0
2025-05-28 15:00:00,128.04,128.08,127.98,128.07,15125.0,128.04,128.08,127.98,128.07,15125.0
2025-05-28 15:05:00,128.06,128.28,128.06,128.21,12464.0,128.06,128.28,128.06,128.21,12464.0
2025-05-28 15:10:00,128.22,128.27,128.06,128.12,24779.0,128.22,128.27,128.06,128.12,24779.0
2025-05-28 15:15:00,128.15,128.17,128.02,128.08,16532.0,128.15,128.17,128.02,128.08,16532.0
2025-05-28 15:20:00,128.08,128.08,127.97,128.0,22758.0,128.08,128.08,127.97,128.0,22758.0
2025-05-28 15:25:00,128.02,128.07,127.97,127.98,21966.0,128.02,128.07,127.97,127.98,21966.0
2025-05-28 15:30:00,127.98,128.04,127.82,127.84,22680.0,127.98,128.04,127.82,127.84,22680.0
2025-05-28 15:35:00,127.84,127.86,127.74,127.8,32308.0,127.84,127.86,127.74,127.8,32308.0
2025-05-28 15:40:00,127.81,127.86,127.73,127.8,26642.0,127.81,127.86,127.73,127.8,26642.0
2025-05-28 15:45:00,127.79,127.81,127.7,127.7,27672.0,127.79,127.81,127.7,127.7,27672.0
2025-05-28 15:50:00,127.69,127.69,127.32,127.44,75919.0,127.69,127.69,127.32,127.44,75919.0
2025-05-28 15:55:00,127.42,127.6,127.32,127.5,183562.0,127.42,127.6,127.32,127.5,183562.0
2025-05-29 09:30:00,128.1,128.4,127.5,127.55,82417.0,128.1,128.4,127.5,127.55,82417.0
2025-05-29 09:35:00,127.51,127.56,127.03,127.31,27344.0,127.51,127.56,127.03,127.31,27344.0
2025-05-29 09:40:00,127.41,127.53,127.11,127.19,31313.0,127.41,127.53,127.11,127.19,31313.0
2025-05-29 09:45:00,127.25,127.3,126.92,127.21,42408.0,127.25,127.3,126.92,127.21,42408.0
2025-05-29 09:50:00,127.17,127.5,127.05,127.5,33785.0,127.17,127.5,127.05,127.5,33785.0
2025-05-29 09:55:00,127.51,127.6,127.04,127.59,26212.0,127.51,127.6,127.04,127.59,26212.0
2025-05-29 10:00:00,127.51,127.84,127.51,127.76,48162.0,127.51,127.84,127.51,127.76,48162.0
2025-05-29 10:05:00,127.75,127.77,127.1,127.13,42475.0,127.75,127.77,127.1,127.13,42475.0
2025-05-29 10:10:00,127.16,127.32,127.08,127.24,23018.0,127.16,127.32,127.08,127.24,23018.0
2025-05-29 10:15:00,127.23,127.35,126.98,127.08,27085.0,127.23,127.35,126.98,127.08,27085.0
2025-05-29 10:20:00,127.07,127.29,127.0,127.18,30645.0,127.07,127.29,127.0,127.18,30645.0
2025-05-29 10:25:00,127.21,127.52,127.18,127.46,23777.0,127.21,127.52,127.18,127.46,23777.0
2025-05-29 10:30:00,127.43,127.56,127.15,127.18,20249.0,127.43,127.56,127.15,127.18,20249.0
2025-05-29 10:35:00,127.15,127.35,127.14,127.27,14771.0,127.15,127.35,127.14,127.27,14771.0
2025-05-29 10:40:00,127.26,127.33,127.11,127.32,13758.0,127.26,127.33,127.11,127.32,13758.0
2025-05-29 10:45:00,127.3,127.45,127.23,127.45,11751.0,127.3,127.45,127.23,127.45,11751.0
2025-05-29 10:50:00,127.43,127.67,127.37,127.61,19608.0,127.43,127.67,127.37,127.61,19608.0
2025-05-29 10:55:00,127.61,127.73,127.58,127.67,14191.0,127.61,127.73,127.58,127.67,14191.0
2025-05-29 11:00:00,127.68,127.68,127.34,127.4,11892.0,127.68,127.68,127.34,127.4,11892.0
2025-05-29 11:05:00,127.41,127.49,127.27,127.35,12540.0,127.41,127.49,127.27,127.35,12540.0
2025-05-29 11:10:00,127.31,127.51,127.31,127.39,12079.0,127.31,127.51,127.31,127.39,12079.0
2025-05-29 11:15:00,127.37,127.6,127.36,127.52,11224.0,127.37,127.6,127.36,127.52,11224.0
2025-05-29 11:20:00,127.51,127.74,127.5,127.72,7712.0,127.51,127.74,127.5,127.72,7712.0
2025-05-29 11:25:00,127.73,127.95,127.73,127.85,24262.0,127.73,127.95,127.73,127.85,24262.0
2025-05-29 11:30:00,127.86,127.86,127.37,127.48,13762.0,127.86,127.86,127.37,127.48,13762.0
2025-05-29 11:35:00,127.47,127.58,127.42,127.42,9350.0,127.47,127.58,127.42,127.42,9350.0
2025-05-29 11:40:00,127.42,127.6,127.38,127.56,5865.0,127.42,127.6,127.38,127.56,5865.0
2025-05-29 11:45:00,127.56,127.69,127.51,127.56,12362.0,127.56,127.69,127.51,127.56,12362.0
2025-05-29 11:50:00,127.62,127.85,127.62,127.64,9982.0,127.62,127.85,127.62,127.64,9982.0
2025-05-29 11:55:00,127.63,127.68,126.99,127.29,52054.0,127.63,127.68,126.99,127.29,52054.0
2025-05-29 12:00:00,127.26,127.35,127.07,127.27,13025.0,127.26,127.35,127.07,127.27,13025.0
2025-05-29 12:05:00,127.3,127.3,127.17,127.17,12901.0,127.3,127.3,127.17,127.17,12901.0
2025-05-29 12:10:00,127.23,127.5,127.21,127.5,12948.0,127.23,127.5,127.21,127.5,12948.0
2025-05-29 12:15:00,127.49,127.64,127.48,127.63,9110.0,127.49,127.64,127.48,127.63,9110.0
2025-05-29 12:20:00,127.65,127.67,127.54,127.56,9591.0,127.65,127.67,127.54,127.56,9591.0
2025-05-29 12:25:00,127.6,127.61,127.51,127.53,10251.0,127.6,127.61,127.51,127.53,10251.0
2025-05-29 12:30:00,127.51,127.66,127.51,127.65,10242.0,127.51,127.66,127.51,127.65,10242.0
2025-05-29 12:35:00,127.62,127.73,127.56,127.7,17164.0,127.62,127.73,127.56,127.7,17164.0
2025-05-29 12:40:00,127.7,127.73,127.61,127.65,27145.0,127.7,127.73,127.61,127.65,27145.0
2025-05-29 12:45:00,127.67,127.7,127.59,127.61,8923.0,127.67,127.7,127.59,127.61,8923.0
2025-05-29 12:50:00,127.6,127.66,127.55,127.65,11420.0,127.6,127.66,127.55,127.65,11420.0
2025-05-29 12:55:00,127.65,127.84,127.62,127.76,26698.0,127.65,127.84,127.62,127.76,26698.0
2025-05-29 13:00:00,127.78,127.91,127.76,127.82,14410.0,127.78,127.91,127.76,127.82,14410.0
2025-05-29 13:05:00,127.83,127.87,127.74,127.82,10295.0,127.83,127.87,127.74,127.82,10295.0
2025-05-29 13:10:00,127.78,127.83,127.77,127.83,5353.0,127.78,127.83,127.77,127.83,5353.0
2025-05-29 13:15:00,127.84,127.88,127.72,127.76,9769.0,127.84,127.88,127.72,127.76,9769.0
2025-05-29 13:20:00,127.76,127.87,127.72,127.78,6086.0,127.76,127.87,127.72,127.78,6086.0
2025-05-29 13:25:00,127.76,127.79,127.61,127.66,9956.0,127.76,127.79,127.61,127.66,9956.0
2025-05-29 13:30:00,127.66,127.78,127.62,127.68,12761.0,127.66,127.78,127.62,127.68,12761.0
2025-05-29 13:35:00,127.7,127.81,127.68,127.76,7475.0,127.7,127.81,127.68,127.76,7475.0
2025-05-29 13:40:00,127.75,127.88,127.75,127.81,8767.0,127.75,127.88,127.75,127.81,8767.0
2025-05-29 13:45:00,127.82,127.92,127.76,127.76,8903.0,127.82,127.92,127.76,127.76,8903.0
2025-05-29 13:50:00,127.78,127.94,127.78,127.84,15565.0,127.78,127.94,127.78,127.84,15565.0
2025-05-29 13:55:00,127.84,127.86,127.75,127.77,10997.0,127.84,127.86,127.75,127.77,10997.0
2025-05-29 14:00:00,127.79,127.94,127.77,127.94,11291.0,127.79,127.94,127.77,127.94,11291.0
2025-05-29 14:05:00,127.97,128.0,127.92,127.96,11038.0,127.97,128.0,127.92,127.96,11038.0
2025-05-29 14:10:00,127.94,128.0,127.87,127.94,20841.0,127.94,128.0,127.87,127.94,20841.0
2025-05-29 14:15:00,127.94,127.97,127.74,127.78,18590.0,127.94,127.97,127.74,127.78,18590.0
2025-05-29 14:20:00,127.74,127.83,127.68,127.75,14610.0,127.74,127.83,127.68,127.75,14610.0
2025-05-29 14:25:00,127.75,127.9,127.74,127.78,10475.0,127.75,127.9,127.74,127.78,10475.0
2025-05-29 14:30:00,127.84,128.03,127.77,128.0,10438.0,127.84,128.03,127.77,128.0,10438.0
2025-05-29 14:35:00,128.02,128.16,128.02,128.08,11425.0,128.02,128.16,128.02,128.08,11425.0
2025-05-29 14:40:00,128.09,128.16,128.08,128.11,8133.0,128.09,128.16,128.08,128.11,8133.0
2025-05-29 14:45:00,128.11,128.16,128.08,128.1,12048.0,128.11,128.16,128.08,128.1,12048.0
2025-05-29 14:50:00,128.09,128.14,128.06,128.06,10436.0,128.09,128.14,128.06,128.06,10436.0
2025-05-29 14:55:00,128.06,128.1,127.84,127.9,14579.0,128.06,128.1,127.84,127.9,14579.0
2025-05-29 15:00:00,127.9,128.04,127.9,127.93,12228.0,127.9,128.04,127.9,127.93,12228.0
2025-05-29 15:05:00,127.94,127.98,127.8,127.85,27152.0,127.94,127.98,127.8,127.85,27152.0
2025-05-29 15:10:00,127.87,127.95,127.82,127.82,14033.0,127.87,127.95,127.82,127.82,14033.0
2025-05-29 15:15:00,127.81,127.94,127.79,127.94,15030.0,127.81,127.94,127.79,127.94,15030.0
2025-05-29 15:20:00,127.95,127.96,127.86,127.92,12110.0,127.95,127.96,127.86,127.92,12110.0
2025-05-29 15:25:00,127.92,127.95,127.76,127.78,19504.0,127.92,127.95,127.76,127.78,19504.0
2025-05-29 15:30:00,127.78,127.92,127.77,127.91,21310.0,127.78,127.92,127.77,127.91,21310.0
2025-05-29 15:35:00,127.91,127.95,127.81,127.81,29265.0,127.91,127.95,127.81,127.81,29265.0
2025-05-29 15:40:00,127.82,127.92,127.8,127.88,26726.0,127.82,127.92,127.8,127.88,26726.0
2025-05-29 15:45:00,127.88,128.12,127.88,128.07,28652.0,127.88,128.12,127.88,128.07,28652.0
2025-05-29 15:50:00,128.07,128.2,127.86,127.94,47654.0,128.07,128.2,127.86,127.94,47654.0
2025-05-29 15:55:00,127.94,128.2,127.9,128.17,175417.0,127.94,128.2,127.9,128.17,175417.0
2025-05-30 09:30:00,127.61,127.61,126.8,127.16,70287.0,127.61,127.61,126.8,127.16,70287.0
2025-05-30 09:35:00,127.08,127.13,126.8,126.86,21255.0,127.08,127.13,126.8,126.86,21255.0
2025-05-30 09:40:00,126.86,127.03,126.84,127.02,18900.0,126.86,127.03,126.84,127.02,18900.0
2025-05-30 09:45:00,126.95,127.18,126.87,126.95,20983.0,126.95,127.18,126.87,126.95,20983.0
2025-05-30 09:50:00,126.91,126.91,126.61,126.9,19871.0,126.91,126.91,126.61,126.9,19871.0
2025-05-30 09:55:00,126.9,126.94,126.59,126.6,13705.0,126.9,126.94,126.59,126.6,13705.0
2025-05-30 10:00:00,126.63,127.06,126.59,127.04,34375.0,126.63,127.06,126.59,127.04,34375.0
2025-05-30 10:05:00,127.04,127.32,127.04,127.3,24664.0,127.04,127.32,127.04,127.3,24664.0
2025-05-30 10:10:00,127.3,127.45,127.25,127.42,15911.0,127.3,127.45,127.25,127.42,15911.0
2025-05-30 10:15:00,127.42,127.6,127.37,127.48,19174.0,127.42,127.6,127.37,127.48,19174.0
2025-05-30 10:20:00,127.49,127.53,127.39,127.5,15410.0,127.49,127.53,127.39,127.5,15410.0
2025-05-30 10:25:00,127.51,127.6,127.41,127.43,17044.0,127.51,127.6,127.41,127.43,17044.0
2025-05-30 10:30:00,127.48,127.69,127.46,127.67,14458.0,127.48,127.69,127.46,127.67,14458.0
2025-05-30 10:35:00,127.68,127.74,127.59,127.72,17476.0,127.68,127.74,127.59,127.72,17476.0
2025-05-30 10:40:00,127.71,127.72,127.57,127.64,18872.0,127.71,127.72,127.57,127.64,18872.0
2025-05-30 10:45:00,127.63,127.69,127.5,127.59,15765.0,127.63,127.69,127.5,127.59,15765.0
2025-05-30 10:50:00,127.58,127.58,127.43,127.51,12424.0,127.58,127.58,127.43,127.51,12424.0
2025-05-30 10:55:00,127.5,127.68,127.32,127.38,21866.0,127.5,127.68,127.32,127.38,21866.0
2025-05-30 11:00:00,127.38,127.46,127.38,127.44,13957.0,127.38,127.46,127.38,127.44,13957.0
2025-05-30 11:05:00,127.41,127.58,127.4,127.48,19828.0,127.41,127.58,127.4,127.48,19828.0
2025-05-30 11:10:00,127.48,127.52,127.33,127.43,12959.0,127.48,127.52,127.33,127.43,12959.0
2025-05-30 11:15:00,127.45,127.45,127.29,127.37,13441.0,127.45,127.45,127.29,127.37,13441.0
2025-05-30 11:20:00,127.39,127.66,127.39,127.61,18254.0,127.39,127.66,127.39,127.61,18254.0
2025-05-30 11:25:00,127.59,127.79,127.53,127.74,16328.0,127.59,127.79,127.53,127.74,16328.0
2025-05-30 11:30:00,127.73,127.84,127.39,127.47,18280.0,127.73,127.84,127.39,127.47,18280.0
2025-05-30 11:35:00,127.48,127.55,127.44,127.5,8762.0,127.48,127.55,127.44,127.5,8762.0
2025-05-30 11:40:00,127.5,127.5,127.23,127.23,14602.0,127.5,127.5,127.23,127.23,14602.0
2025-05-30 11:45:00,127.2,127.47,127.2,127.47,14805.0,127.2,127.47,127.2,127.47,14805.0
2025-05-30 11:50:00,127.49,127.52,127.42,127.47,13060.0,127.49,127.52,127.42,127.47,13060.0
2025-05-30 11:55:00,127.47,127.55,127.42,127.42,7657.0,127.47,127.55,127.42,127.42,7657.0
2025-05-30 12:00:00,127.43,127.55,127.34,127.43,18232.0,127.43,127.55,127.34,127.43,18232.0
2025-05-30 12:05:00,127.43,127.68,127.42,127.67,5534.0,127.43,127.68,127.42,127.67,5534.0
2025-05-30 12:10:00,127.7,127.72,127.6,127.62,9038.0,127.7,127.72,127.6,127.62,9038.0
2025-05-30 12:15:00,127.62,127.66,127.38,127.49,10214.0,127.62,127.66,127.38,127.49,10214.0
2025-05-30 12:20:00,127.46,127.5,127.29,127.3,8857.0,127.46,127.5,127.29,127.3,8857.0
2025-05-30 12:25:00,127.31,127.34,126.84,126.9,19474.0,127.31,127.34,126.84,126.9,19474.0
2025-05-30 12:30:00,126.8,126.88,126.35,126.5,19894.0,126.8,126.88,126.35,126.5,19894.0
2025-05-30 12:35:00,126.54,126.93,126.48,126.92,31133.0,126.54,126.93,126.48,126.92,31133.0
2025-05-30 12:40:00,126.93,127.13,126.87,126.93,61601.0,126.93,127.13,126.87,126.93,61601.0
2025-05-30 12:45:00,126.92,126.98,126.79,126.85,19692.0,126.92,126.98,126.79,126.85,19692.0
2025-05-30 12:50:00,126.9,126.92,126.78,126.84,34523.0,126.9,126.92,126.78,126.84,34523.0
2025-05-30 12:55:00,126.83,126.94,126.77,126.88,36818.0,126.83,126.94,126.77,126.88,36818.0
2025-05-30 13:00:00,126.89,127.17,126.82,127.15,39595.0,126.89,127.17,126.82,127.15,39595.0
2025-05-30 13:05:00,127.14,127.3,127.13,127.3,34031.0,127.14,127.3,127.13,127.3,34031.0
2025-05-30 13:10:00,127.26,127.27,127.13,127.16,13657.0,127.26,127.27,127.13,127.16,13657.0
2025-05-30 13:15:00,127.16,127.29,127.11,127.27,14608.0,127.16,127.29,127.11,127.27,14608.0
2025-05-30 13:20:00,127.32,127.38,127.19,127.28,9372.0,127.32,127.38,127.19,127.28,9372.0
2025-05-30 13:25:00,127.28,127.36,127.19,127.36,8966.0,127.28,127.36,127.19,127.36,8966.0
2025-05-30 13:30:00,127.38,127.42,127.3,127.31,14797.0,127.38,127.42,127.3,127.31,14797.0
2025-05-30 13:35:00,127.31,127.39,127.22,127.33,21559.0,127.31,127.39,127.22,127.33,21559.0
2025-05-30 13:40:00,127.33,127.38,127.2,127.23,6797.0,127.33,127.38,127.2,127.23,6797.0
2025-05-30 13:45:00,127.21,127.31,127.19,127.29,8543.0,127.21,127.31,127.19,127.29,8543.0
2025-05-30 13:50:00,127.31,127.5,127.3,127.48,11393.0,127.31,127.5,127.3,127.48,11393.0
2025-05-30 13:55:00,127.45,127.45,127.2,127.23,5819.0,127.45,127.45,127.2,127.23,5819.0
2025-05-30 14:00:00,127.23,127.46,127.23,127.39,10284.0,127.23,127.46,127.23,127.39,10284.0
2025-05-30 14:05:00,127.38,127.55,127.29,127.51,16106.0,127.38,127.55,127.29,127.51,16106.0
2025-05-30 14:10:00,127.52,127.59,127.52,127.56,6517.0,127.52,127.59,127.52,127.56,6517.0
2025-05-30 14:15:00,127.56,127.93,127.52,127.92,27562.0,127.56,127.93,127.52,127.92,27562.0
2025-05-30 14:20:00,127.92,127.93,127.78,127.85,12224.0,127.92,127.93,127.78,127.85,12224.0
2025-05-30 14:25:00,127.87,127.97,127.82,127.82,13590.0,127.87,127.97,127.82,127.82,13590.0
2025-05-30 14:30:00,127.86,127.88,127.7,127.7,12379.0,127.86,127.88,127.7,127.7,12379.0
2025-05-30 14:35:00,127.71,127.85,127.7,127.76,11688.0,127.71,127.85,127.7,127.76,11688.0
2025-05-30 14:40:00,127.76,127.79,127.67,127.68,19409.0,127.76,127.79,127.67,127.68,19409.0
2025-05-30 14:45:00,127.7,127.82,127.7,127.81,14934.0,127.7,127.82,127.7,127.81,14934.0
2025-05-30 14:50:00,127.81,127.89,127.79,127.84,7558.0,127.81,127.89,127.79,127.84,7558.0
2025-05-30 14:55:00,127.81,127.87,127.79,127.82,15200.0,127.81,127.87,127.79,127.82,15200.0
2025-05-30 15:00:00,127.84,127.95,127.82,127.91,15865.0,127.84,127.95,127.82,127.91,15865.0
2025-05-30 15:05:00,127.91,128.01,127.89,127.91,28699.0,127.91,128.01,127.89,127.91,28699.0
2025-05-30 15:10:00,127.89,128.0,127.86,127.95,17505.0,127.89,128.0,127.86,127.95,17505.0
2025-05-30 15:15:00,127.97,128.19,127.96,128.14,22002.0,127.97,128.19,127.96,128.14,22002.0
2025-05-30 15:20:00,128.09,128.11,127.99,128.06,13363.0,128.09,128.11,127.99,128.06,13363.0
2025-05-30 15:25:00,128.07,128.24,128.07,128.17,19888.0,128.07,128.24,128.07,128.17,19888.0
2025-05-30 15:30:00,128.19,128.19,127.96,128.12,17639.0,128.19,128.19,127.96,128.12,17639.0
2025-05-30 15:35:00,128.11,128.2,128.0,128.07,29839.0,128.11,128.2,128.0,128.07,29839.0
2025-05-30 15:40:00,128.08,128.08,127.86,127.98,42363.0,128.08,128.08,127.86,127.98,42363.0
2025-05-30 15:45:00,127.99,128.16,127.87,128.07,66336.0,127.99,128.16,127.87,128.07,66336.0
2025-05-30 15:50:00,128.05,128.33,127.96,128.05,107333.0,128.05,128.33,127.96,128.05,107333.0
2025-05-30 15:55:00,128.05,128.27,127.8,127.96,407139.0,128.05,128.27,127.8,127.96,407139.0
2025-06-02 09:30:00,127.48,127.66,127.25,127.63,77789.0,127.48,127.66,127.25,127.63,77789.0
2025-06-02 09:35:00,127.58,127.58,127.13,127.19,15594.0,127.58,127.58,127.13,127.19,15594.0
2025-06-02 09:40:00,127.11,127.16,126.72,126.85,20379.0,127.11,127.16,126.72,126.85,20379.0
2025-06-02 09:45:00,126.84,126.9,126.61,126.7,18078.0,126.84,126.9,126.61,126.7,18078.0
2025-06-02 09:50:00,126.7,126.7,126.36,126.51,30969.0,126.7,126.7,126.36,126.51,30969.0
2025-06-02 09:55:00,126.53,127.02,126.47,126.85,22358.0,126.53,127.02,126.47,126.85,22358.0
2025-06-02 10:00:00,126.72,126.81,126.42,126.67,31237.0,126.72,126.81,126.42,126.67,31237.0
2025-06-02 10:05:00,126.71,126.99,126.61,126.82,29036.0,126.71,126.99,126.61,126.82,29036.0
2025-06-02 10:10:00,126.82,126.92,126.63,126.73,21515.0,126.82,126.92,126.63,126.73,21515.0
2025-06-02 10:15:00,126.73,126.85,126.62,126.78,16264.0,126.73,126.85,126.62,126.78,16264.0
2025-06-02 10:20:00,126.7,127.25,126.7,127.1,16156.0,126.7,127.25,126.7,127.1,16156.0
2025-06-02 10:25:00,127.17,127.33,127.12,127.24,11365.0,127.17,127.33,127.12,127.24,11365.0
2025-06-02 10:30:00,127.23,127.41,127.15,127.39,25519.0,127.23,127.41,127.15,127.39,25519.0
2025-06-02 10:35:00,127.4,127.48,127.07,127.08,25855.0,127.4,127.48,127.07,127.08,25855.0
2025-06-02 10:40:00,127.12,127.23,127.07,127.22,30614.0,127.12,127.23,127.07,127.22,30614.0
2025-06-02 10:45:00,127.23,127.39,127.22,127.32,33824.0,127.23,127.39,127.22,127.32,33824.0
2025-06-02 10:50:00,127.32,127.42,127.28,127.28,35253.0,127.32,127.42,127.28,127.28,35253.0
2025-06-02 10:55:00,127.27,127.35,127.12,127.32,27636.0,127.27,127.35,127.12,127.32,27636.0
2025-06-02 11:00:00,127.28,127.6,127.28,127.51,69521.0,127.28,127.6,127.28,127.51,69521.0
2025-06-02 11:05:00,127.51,127.68,127.5,127.61,23009.0,127.51,127.68,127.5,127.61,23009.0
2025-06-02 11:10:00,127.63,127.8,127.6,127.78,17750.0,127.63,127.8,127.6,127.78,17750.0
2025-06-02 11:15:00,127.76,127.8,127.68,127.78,18402.0,127.76,127.8,127.68,127.78,18402.0
2025-06-02 11:20:00,127.78,127.8,127.57,127.69,18618.0,127.78,127.8,127.57,127.69,18618.0
2025-06-02 11:25:00,127.67,127.72,127.48,127.59,29288.0,127.67,127.72,127.48,127.59,29288.0
2025-06-02 11:30:00,127.59,127.66,127.49,127.52,24165.0,127.59,127.66,127.49,127.52,24165.0
2025-06-02 11:35:00,127.55,127.62,127.46,127.58,13325.0,127.55,127.62,127.46,127.58,13325.0
2025-06-02 11:40:00,127.54,127.73,127.53,127.69,15767.0,127.54,127.73,127.53,127.69,15767.0
2025-06-02 11:45:00,127.71,127.76,127.69,127.74,10815.0,127.71,127.76,127.69,127.74,10815.0
2025-06-02 11:50:00,127.74,127.91,127.74,127.85,10370.0,127.74,127.91,127.74,127.85,10370.0
2025-06-02 11:55:00,127.88,127.88,127.64,127.71,11299.0,127.88,127.88,127.64,127.71,11299.0
2025-06-02 12:00:00,127.72,127.75,127.54,127.63,15698.0,127.72,127.75,127.54,127.63,15698.0
2025-06-02 12:05:00,127.61,127.64,127.56,127.63,11226.0,127.61,127.64,127.56,127.63,11226.0
2025-06-02 12:10:00,127.63,127.71,127.62,127.66,10401.0,127.63,127.71,127.62,127.66,10401.0
2025-06-02 12:15:00,127.67,127.67,127.53,127.6,10310.0,127.67,127.67,127.53,127.6,10310.0
2025-06-02 12:20:00,127.59,127.6,127.55,127.58,6283.0,127.59,127.6,127.55,127.58,6283.0
2025-06-02 12:25:00,127.57,127.59,127.45,127.54,10235.0,127.57,127.59,127.45,127.54,10235.0
2025-06-02 12:30:00,127.55,127.61,127.49,127.49,6375.0,127.55,127.61,127.49,127.49,6375.0
2025-06-02 12:35:00,127.52,127.57,127.46,127.48,8862.0,127.52,127.57,127.46,127.48,8862.0
2025-06-02 12:40:00,127.49,127.5,127.42,127.46,8702.0,127.49,127.5,127.42,127.46,8702.0
2025-06-02 12:45:00,127.46,127.56,127.46,127.49,9037.0,127.46,127.56,127.46,127.49,9037.0
2025-06-02 12:50:00,127.51,127.77,127.51,127.74,9287.0,127.51,127.77,127.51,127.74,9287.0
2025-06-02 12:55:00,127.76,127.76,127.68,127.68,10644.0,127.76,127.76,127.68,127.68,10644.0
2025-06-02 13:00:00,127.73,127.88,127.73,127.85,7560.0,127.73,127.88,127.73,127.85,7560.0
2025-06-02 13:05:00,127.86,127.9,127.8,127.9,11143.0,127.86,127.9,127.8,127.9,11143.0
2025-06-02 13:10:00,127.89,127.91,127.79,127.79,7724.0,127.89,127.91,127.79,127.79,7724.0
2025-06-02 13:15:00,127.78,127.85,127.7,127.75,11472.0,127.78,127.85,127.7,127.75,11472.0
2025-06-02 13:20:00,127.75,127.81,127.66,127.76,14081.0,127.75,127.81,127.66,127.76,14081.0
2025-06-02 13:25:00,127.78,127.8,127.69,127.69,7998.0,127.78,127.8,127.69,127.69,7998.0
2025-06-02 13:30:00,127.69,127.82,127.69,127.72,9299.0,127.69,127.82,127.69,127.72,9299.0
2025-06-02 13:35:00,127.72,127.76,127.66,127.73,12002.0,127.72,127.76,127.66,127.73,12002.0
2025-06-02 13:40:00,127.72,127.72,127.62,127.64,6852.0,127.72,127.72,127.62,127.64,6852.0
2025-06-02 13:45:00,127.63,127.66,127.6,127.63,13305.0,127.63,127.66,127.6,127.63,13305.0
2025-06-02 13:50:00,127.62,127.67,127.6,127.61,17636.0,127.62,127.67,127.6,127.61,17636.0
2025-06-02 13:55:00,127.61,127.75,127.6,127.73,14578.0,127.61,127.75,127.6,127.73,14578.0
2025-06-02 14:00:00,127.71,127.93,127.69,127.8,48107.0,127.71,127.93,127.69,127.8,48107.0
2025-06-02 14:05:00,127.82,127.91,127.75,127.84,27369.0,127.82,127.91,127.75,127.84,27369.0
2025-06-02 14:10:00,127.83,127.99,127.8,127.96,26513.0,127.83,127.99,127.8,127.96,26513.0
2025-06-02 14:15:00,127.96,128.17,127.96,128.09,25722.0,127.96,128.17,127.96,128.09,25722.0
2025-06-02 14:20:00,128.07,128.26,128.05,128.16,42262.0,128.07,128.26,128.05,128.16,42262.0
2025-06-02 14:25:00,128.16,128.17,128.06,128.08,43718.0,128.16,128.17,128.06,128.08,43718.0
2025-06-02 14:30:00,128.09,128.21,128.08,128.17,37029.0,128.09,128.21,128.08,128.17,37029.0
2025-06-02 14:35:00,128.17,128.18,128.1,128.16,26012.0,128.17,128.18,128.1,128.16,26012.0
2025-06-02 14:40:00,128.16,128.21,128.09,128.19,23115.0,128.16,128.21,128.09,128.19,23115.0
2025-06-02 14:45:00,128.17,128.22,128.13,128.13,29887.0,128.17,128.22,128.13,128.13,29887.0
2025-06-02 14:50:00,128.12,128.17,128.09,128.16,17158.0,128.12,128.17,128.09,128.16,17158.0
2025-06-02 14:55:00,128.16,128.27,128.14,128.25,28436.0,128.16,128.27,128.14,128.25,28436.0
2025-06-02 15:00:00,128.23,128.34,128.22,128.31,34719.0,128.23,128.34,128.22,128.31,34719.0
2025-06-02 15:05:00,128.31,128.34,128.21,128.26,38887.0,128.31,128.34,128.21,128.26,38887.0
2025-06-02 15:10:00,128.26,128.27,128.18,128.22,36349.0,128.26,128.27,128.18,128.22,36349.0
2025-06-02 15:15:00,128.22,128.24,128.16,128.19,36381.0,128.22,128.24,128.16,128.19,36381.0
2025-06-02 15:20:00,128.19,128.39,128.18,128.38,41463.0,128.19,128.39,128.18,128.38,41463.0
2025-06-02 15:25:00,128.38,128.42,128.35,128.38,30201.0,128.38,128.42,128.35,128.38,30201.0
2025-06-02 15:30:00,128.37,128.4,128.32,128.33,28172.0,128.37,128.4,128.32,128.33,28172.0
2025-06-02 15:35:00,128.33,128.47,128.3,128.38,74308.0,128.33,128.47,128.3,128.38,74308.0
2025-06-02 15:40:00,128.37,128.38,128.23,128.27,31647.0,128.37,128.38,128.23,128.27,31647.0
2025-06-02 15:45:00,128.26,128.33,128.19,128.28,43597.0,128.26,128.33,128.19,128.28,43597.0
2025-06-02 15:50:00,128.29,128.44,128.22,128.24,69905.0,128.29,128.44,128.22,128.24,69905.0
2025-06-02 15:55:00,128.26,128.45,128.16,128.41,219379.0,128.26,128.45,128.16,128.41,219379.0
2025-06-03 09:30:00,128.12,128.82,128.11,128.68,86762.0,128.12,128.82,128.11,128.68,86762.0
2025-06-03 09:35:00,128.76,128.84,128.27,128.34,30017.0,128.76,128.84,128.27,128.34,30017.0
2025-06-03 09:40:00,128.34,128.39,128.05,128.14,27527.0,128.34,128.39,128.05,128.14,27527.0
2025-06-03 09:45:00,128.16,128.2,127.53,127.54,31372.0,128.16,128.2,127.53,127.54,31372.0
2025-06-03 09:50:00,127.53,127.53,127.29,127.48,28863.0,127.53,127.53,127.29,127.48,28863.0
2025-06-03 09:55:00,127.5,127.5,127.13,127.15,34868.0,127.5,127.5,127.13,127.15,34868.0
2025-06-03 10:00:00,127.17,127.51,127.16,127.47,161495.0,127.17,127.51,127.16,127.47,161495.0
2025-06-03 10:05:00,127.5,127.68,127.37,127.66,41297.0,127.5,127.68,127.37,127.66,41297.0
2025-06-03 10:10:00,127.63,127.92,127.63,127.75,37785.0,127.63,127.92,127.63,127.75,37785.0
2025-06-03 10:15:00,127.77,127.85,127.65,127.82,60849.0,127.77,127.85,127.65,127.82,60849.0
2025-06-03 10:20:00,127.83,128.01,127.82,128.01,27219.0,127.83,128.01,127.82,128.01,27219.0
2025-06-03 10:25:00,128.02,128.4,128.02,128.38,37449.0,128.02,128.4,128.02,128.38,37449.0
2025-06-03 10:30:00,128.37,128.39,128.22,128.29,37745.0,128.37,128.39,128.22,128.29,37745.0
2025-06-03 10:35:00,128.29,128.29,128.1,128.25,20302.0,128.29,128.29,128.1,128.25,20302.0
2025-06-03 10:40:00,128.22,128.32,128.17,128.21,13535.0,128.22,128.32,128.17,128.21,13535.0
2025-06-03 10:45:00,128.22,128.38,128.17,128.38,22255.0,128.22,128.38,128.17,128.38,22255.0
2025-06-03 10:50:00,128.35,128.4,128.31,128.34,16837.0,128.35,128.4,128.31,128.34,16837.0
2025-06-03 10:55:00,128.39,128.39,128.12,128.37,15945.0,128.39,128.39,128.12,128.37,15945.0
2025-06-03 11:00:00,128.36,128.5,128.31,128.4,16225.0,128.36,128.5,128.31,128.4,16225.0
2025-06-03 11:05:00,128.39,128.43,128.29,128.34,8915.0,128.39,128.43,128.29,128.34,8915.0
2025-06-03 11:10:00,128.34,128.61,128.34,128.59,27808.0,128.34,128.61,128.34,128.59,27808.0
2025-06-03 11:15:00,128.57,128.61,128.43,128.52,30951.0,128.57,128.61,128.43,128.52,30951.0
2025-06-03 11:20:00,128.52,128.67,128.52,128.67,16159.0,128.52,128.67,128.52,128.67,16159.0
2025-06-03 11:25:00,128.67,128.74,128.59,128.62,19495.0,128.67,128.74,128.59,128.62,19495.0
2025-06-03 11:30:00,128.61,128.86,128.56,128.76,24446.0,128.61,128.86,128.56,128.76,24446.0
2025-06-03 11:35:00,128.76,128.88,128.75,128.88,14825.0,128.76,128.88,128.75,128.88,14825.0
2025-06-03 11:40:00,128.85,128.85,128.72,128.75,13277.0,128.85,128.85,128.72,128.75,13277.0
2025-06-03 11:45:00,128.73,128.8,128.65,128.72,15023.0,128.73,128.8,128.65,128.72,15023.0
2025-06-03 11:50:00,128.69,128.7,128.59,128.7,21517.0,128.69,128.7,128.59,128.7,21517.0
2025-06-03 11:55:00,128.7,128.86,128.68,128.83,15914.0,128.7,128.86,128.68,128.83,15914.0
2025-06-03 12:00:00,128.8,128.86,128.66,128.86,20813.0,128.8,128.86,128.66,128.86,20813.0
2025-06-03 12:05:00,128.86,129.01,128.83,128.87,14875.0,128.86,129.01,128.83,128.87,14875.0
2025-06-03 12:10:00,128.88,129.02,128.86,129.02,15993.0,128.88,129.02,128.86,129.02,15993.0
2025-06-03 12:15:00,129.01,129.12,128.97,129.04,30380.0,129.01,129.12,128.97,129.04,30380.0
2025-06-03 12:20:00,129.04,129.1,128.99,129.07,17531.0,129.04,129.1,128.99,129.07,17531.0
2025-06-03 12:25:00,129.07,129.08,128.99,128.99,23280.0,129.07,129.08,128.99,128.99,23280.0
2025-06-03 12:30:00,129.0,129.16,128.99,129.13,23183.0,129.0,129.16,128.99,129.13,23183.0
2025-06-03 12:35:00,129.13,129.18,129.05,129.08,14503.0,129.13,129.18,129.05,129.08,14503.0
2025-06-03 12:40:00,129.06,129.08,128.94,128.99,14444.0,129.06,129.08,128.94,128.99,14444.0
2025-06-03 12:45:00,128.99,128.99,128.9,128.91,9220.0,128.99,128.99,128.9,128.91,9220.0
2025-06-03 12:50:00,128.92,129.02,128.91,128.99,14457.0,128.92,129.02,128.91,128.99,14457.0
2025-06-03 12:55:00,128.98,129.03,128.97,129.0,9491.0,128.98,129.03,128.97,129.0,9491.0
2025-06-03 13:00:00,129.0,129.03,128.94,128.94,8376.0,129.0,129.03,128.94,128.94,8376.0
2025-06-03 13:05:00,128.94,129.06,128.94,129.04,9953.0,128.94,129.06,128.94,129.04,9953.0
2025-06-03 13:10:00,129.05,129.06,129.0,129.06,9782.0,129.05,129.06,129.0,129.06,9782.0
2025-06-03 13:15:00,129.05,129.06,128.99,129.02,12128.0,129.05,129.06,128.99,129.02,12128.0
2025-06-03 13:20:00,129.01,129.03,128.97,129.0,9900.0,129.01,129.03,128.97,129.0,9900.0
2025-06-03 13:25:00,128.98,128.99,128.92,128.97,10760.0,128.98,128.99,128.92,128.97,10760.0
2025-06-03 13:30:00,128.95,128.96,128.88,128.95,12766.0,128.95,128.96,128.88,128.95,12766.0
2025-06-03 13:35:00,128.94,129.02,128.9,129.01,13579.0,128.94,129.02,128.9,129.01,13579.0
2025-06-03 13:40:00,129.0,129.02,128.89,128.99,10404.0,129.0,129.02,128.89,128.99,10404.0
2025-06-03 13:45:00,128.99,129.03,128.96,128.96,12313.0,128.99,129.03,128.96,128.96,12313.0
2025-06-03 13:50:00,128.95,128.96,128.86,128.94,14228.0,128.95,128.96,128.86,128.94,14228.0
2025-06-03 13:55:00,128.94,128.95,128.83,128.85,11170.0,128.94,128.95,128.83,128.85,11170.0
2025-06-03 14:00:00,128.86,128.86,128.66,128.83,26490.0,128.86,128.86,128.66,128.83,26490.0
2025-06-03 14:05:00,128.86,128.86,128.75,128.79,10748.0,128.86,128.86,128.75,128.79,10748.0
2025-06-03 14:10:00,128.79,128.81,128.63,128.78,13301.0,128.79,128.81,128.63,128.78,13301.0
2025-06-03 14:15:00,128.78,128.87,128.72,128.84,14585.0,128.78,128.87,128.72,128.84,14585.0
2025-06-03 14:20:00,128.87,128.92,128.81,128.83,12903.0,128.87,128.92,128.81,128.83,12903.0
2025-06-03 14:25:00,128.82,128.94,128.8,128.93,13151.0,128.82,128.94,128.8,128.93,13151.0
2025-06-03 14:30:00,128.94,129.04,128.93,128.99,10758.0,128.94,129.04,128.93,128.99,10758.0
2025-06-03 14:35:00,129.02,129.02,128.93,128.95,7594.0,129.02,129.02,128.93,128.95,7594.0
2025-06-03 14:40:00,128.94,128.97,128.92,128.95,11903.0,128.94,128.97,128.92,128.95,11903.0
2025-06-03 14:45:00,128.95,129.04,128.92,128.98,13339.0,128.95,129.04,128.92,128.98,13339.0
2025-06-03 14:50:00,128.96,128.99,128.91,128.94,13168.0,128.96,128.99,128.91,128.94,13168.0
2025-06-03 14:55:00,128.94,128.97,128.9,128.9,8746.0,128.94,128.97,128.9,128.9,8746.0
2025-06-03 15:00:00,128.9,128.97,128.89,128.93,17282.0,128.9,128.97,128.89,128.93,17282.0
2025-06-03 15:05:00,128.91,128.95,128.89,128.92,18765.0,128.91,128.95,128.89,128.92,18765.0
2025-06-03 15:10:00,128.91,128.93,128.75,128.78,29908.0,128.91,128.93,128.75,128.78,29908.0
2025-06-03 15:15:00,128.77,128.86,128.77,128.85,18837.0,128.77,128.86,128.77,128.85,18837.0
2025-06-03 15:20:00,128.84,128.84,128.63,128.65,25964.0,128.84,128.84,128.63,128.65,25964.0
2025-06-03 15:25:00,128.63,128.67,128.57,128.67,36635.0,128.63,128.67,128.57,128.67,36635.0
2025-06-03 15:30:00,128.65,128.74,128.63,128.73,38919.0,128.65,128.74,128.63,128.73,38919.0
2025-06-03 15:35:00,128.72,128.86,128.72,128.81,22312.0,128.72,128.86,128.72,128.81,22312.0
2025-06-03 15:40:00,128.81,128.83,128.65,128.7,20835.0,128.81,128.83,128.65,128.7,20835.0
2025-06-03 15:45:00,128.69,128.74,128.59,128.6,29083.0,128.69,128.74,128.59,128.6,29083.0
2025-06-03 15:50:00,128.59,128.77,128.53,128.66,66085.0,128.59,128.77,128.53,128.66,66085.0
2025-06-03 15:55:00,128.63,128.74,128.56,128.67,428998.0,128.63,128.74,128.56,128.67,428998.0
2025-06-04 09:30:00,128.84,129.19,128.77,129.08,51600.0,128.84,129.19,128.77,129.08,51600.0
2025-06-04 09:35:00,129.19,129.38,129.01,129.38,27325.0,129.19,129.38,129.01,129.38,27325.0
2025-06-04 09:40:00,129.34,129.36,129.18,129.22,19198.0,129.34,129.36,129.18,129.22,19198.0
2025-06-04 09:45:00,129.22,129.35,129.18,129.31,18926.0,129.22,129.35,129.18,129.31,18926.0
2025-06-04 09:50:00,129.31,129.42,128.89,128.9,15173.0,129.31,129.42,128.89,128.9,15173.0
2025-06-04 09:55:00,128.95,128.97,128.71,128.71,17088.0,128.95,128.97,128.71,128.71,17088.0
2025-06-04 10:00:00,128.65,128.83,128.42,128.83,39792.0,128.65,128.83,128.42,128.83,39792.0
2025-06-04 10:05:00,128.84,128.89,128.36,128.55,21100.0,128.84,128.89,128.36,128.55,21100.0
2025-06-04 10:10:00,128.59,128.82,128.46,128.78,13893.0,128.59,128.82,128.46,128.78,13893.0
2025-06-04 10:15:00,128.73,129.06,128.73,129.06,22375.0,128.73,129.06,128.73,129.06,22375.0
2025-06-04 10:20:00,129.03,129.22,129.03,129.21,14621.0,129.03,129.22,129.03,129.21,14621.0
2025-06-04 10:25:00,129.2,129.35,129.15,129.26,22731.0,129.2,129.35,129.15,129.26,22731.0
2025-06-04 10:30:00,129.28,129.35,129.18,129.18,16508.0,129.28,129.35,129.18,129.18,16508.0
2025-06-04 10:35:00,129.18,129.28,129.04,129.05,17111.0,129.18,129.28,129.04,129.05,17111.0
2025-06-04 10:40:00,129.01,129.06,128.88,128.88,26676.0,129.01,129.06,128.88,128.88,26676.0
2025-06-04 10:45:00,128.91,129.07,128.81,129.01,11552.0,128.91,129.07,128.81,129.01,11552.0
2025-06-04 10:50:00,128.99,129.16,128.85,129.0,30305.0,128.99,129.16,128.85,129.0,30305.0
2025-06-04 10:55:00,128.96,129.01,128.88,129.0,12194.0,128.96,129.01,128.88,129.0,12194.0
2025-06-04 11:00:00,129.03,129.08,128.97,128.97,12415.0,129.03,129.08,128.97,128.97,12415.0
2025-06-04 11:05:00,128.96,129.11,128.92,129.05,15925.0,128.96,129.11,128.92,129.05,15925.0
2025-06-04 11:10:00,129.05,129.23,129.03,129.13,26322.0,129.05,129.23,129.03,129.13,26322.0
2025-06-04 11:15:00,129.1,129.12,128.89,129.09,28263.0,129.1,129.12,128.89,129.09,28263.0
2025-06-04 11:20:00,129.09,129.13,128.9,128.95,13271.0,129.09,129.13,128.9,128.95,13271.0
2025-06-04 11:25:00,128.97,128.97,128.68,128.75,8265.0,128.97,128.97,128.68,128.75,8265.0
2025-06-04 11:30:00,128.68,128.72,128.56,128.56,11810.0,128.68,128.72,128.56,128.56,11810.0
2025-06-04 11:35:00,128.57,128.75,128.45,128.74,11316.0,128.57,128.75,128.45,128.74,11316.0
2025-06-04 11:40:00,128.71,128.77,128.54,128.58,7474.0,128.71,128.77,128.54,128.58,7474.0
2025-06-04 11:45:00,128.59,128.71,128.59,128.68,7141.0,128.59,128.71,128.59,128.68,7141.0
2025-06-04 11:50:00,128.68,128.8,128.68,128.75,5731.0,128.68,128.8,128.68,128.75,5731.0
2025-06-04 11:55:00,128.7,128.71,128.57,128.57,6590.0,128.7,128.71,128.57,128.57,6590.0
2025-06-04 12:00:00,128.62,128.72,128.6,128.71,8794.0,128.62,128.72,128.6,128.71,8794.0
2025-06-04 12:05:00,128.69,128.69,128.57,128.59,7186.0,128.69,128.69,128.57,128.59,7186.0
2025-06-04 12:10:00,128.55,128.58,128.37,128.39,13982.0,128.55,128.58,128.37,128.39,13982.0
2025-06-04 12:15:00,128.4,128.56,128.39,128.52,10398.0,128.4,128.56,128.39,128.52,10398.0
2025-06-04 12:20:00,128.49,128.5,128.27,128.33,14492.0,128.49,128.5,128.27,128.33,14492.0
2025-06-04 12:25:00,128.35,128.38,128.21,128.22,11632.0,128.35,128.38,128.21,128.22,11632.0
2025-06-04 12:30:00,128.23,128.42,128.23,128.34,9791.0,128.23,128.42,128.23,128.34,9791.0
2025-06-04 12:35:00,128.33,128.5,128.32,128.49,10300.0,128.33,128.5,128.32,128.49,10300.0
2025-06-04 12:40:00,128.49,128.58,128.46,128.54,11969.0,128.49,128.58,128.46,128.54,11969.0
2025-06-04 12:45:00,128.52,128.59,128.5,128.56,9699.0,128.52,128.59,128.5,128.56,9699.0
2025-06-04 12:50:00,128.56,128.58,128.41,128.45,21525.0,128.56,128.58,128.41,128.45,21525.0
2025-06-04 12:55:00,128.46,128.48,128.38,128.44,31944.0,128.46,128.48,128.38,128.44,31944.0
2025-06-04 13:00:00,128.47,128.65,128.44,128.62,7991.0,128.47,128.65,128.44,128.62,7991.0
2025-06-04 13:05:00,128.62,128.64,128.54,128.57,6394.0,128.62,128.64,128.54,128.57,6394.0
2025-06-04 13:10:00,128.58,128.67,128.57,128.65,13418.0,128.58,128.67,128.57,128.65,13418.0
2025-06-04 13:15:00,128.64,128.69,128.61,128.64,6774.0,128.64,128.69,128.61,128.64,6774.0
2025-06-04 13:20:00,128.63,128.7,128.57,128.67,36677.0,128.63,128.7,128.57,128.67,36677.0
2025-06-04 13:25:00,128.68,128.74,128.65,128.69,22821.0,128.68,128.74,128.65,128.69,22821.0
2025-06-04 13:30:00,128.7,128.76,128.65,128.69,20463.0,128.7,128.76,128.65,128.69,20463.0
2025-06-04 13:35:00,128.73,128.77,128.71,128.71,6582.0,128.73,128.77,128.71,128.71,6582.0
2025-06-04 13:40:00,128.7,128.72,128.61,128.64,11141.0,128.7,128.72,128.61,128.64,11141.0
2025-06-04 13:45:00,128.64,128.79,128.61,128.77,12828.0,128.64,128.79,128.61,128.77,12828.0
2025-06-04 13:50:00,128.75,128.75,128.51,128.65,14695.0,128.75,128.75,128.51,128.65,14695.0
2025-06-04 13:55:00,128.62,128.7,128.59,128.69,7585.0,128.62,128.7,128.59,128.69,7585.0
2025-06-04 14:00:00,128.69,128.78,128.66,128.75,8876.0,128.69,128.78,128.66,128.75,8876.0
2025-06-04 14:05:00,128.75,128.82,128.71,128.78,11171.0,128.75,128.82,128.71,128.78,11171.0
2025-06-04 14:10:00,128.78,128.8,128.71,128.71,9987.0,128.78,128.8,128.71,128.71,9987.0
2025-06-04 14:15:00,128.69,128.74,128.66,128.74,23579.0,128.69,128.74,128.66,128.74,23579.0
2025-06-04 14:20:00,128.74,128.85,128.7,128.7,17176.0,128.74,128.85,128.7,128.7,17176.0
2025-06-04 14:25:00,128.74,128.74,128.58,128.66,20452.0,128.74,128.74,128.58,128.66,20452.0
2025-06-04 14:30:00,128.64,128.68,128.59,128.6,9182.0,128.64,128.68,128.59,128.6,9182.0
2025-06-04 14:35:00,128.6,128.64,128.52,128.52,12935.0,128.6,128.64,128.52,128.52,12935.0
2025-06-04 14:40:00,128.51,128.53,128.46,128.49,7994.0,128.51,128.53,128.46,128.49,7994.0
2025-06-04 14:45:00,128.5,128.51,128.4,128.4,7097.0,128.5,128.51,128.4,128.4,7097.0
2025-06-04 14:50:00,128.41,128.42,128.32,128.38,12100.0,128.41,128.42,128.32,128.38,12100.0
2025-06-04 14:55:00,128.38,128.38,128.3,128.32,18851.0,128.38,128.38,128.3,128.32,18851.0
2025-06-04 15:00:00,128.32,128.37,128.31,128.36,9197.0,128.32,128.37,128.31,128.36,9197.0
2025-06-04 15:05:00,128.37,128.42,128.36,128.38,6137.0,128.37,128.42,128.36,128.38,6137.0
2025-06-04 15:10:00,128.39,128.47,128.39,128.46,14058.0,128.39,128.47,128.39,128.46,14058.0
2025-06-04 15:15:00,128.44,128.47,128.36,128.47,19734.0,128.44,128.47,128.36,128.47,19734.0
2025-06-04 15:20:00,128.47,128.61,128.46,128.56,21362.0,128.47,128.61,128.46,128.56,21362.0
2025-06-04 15:25:00,128.57,128.62,128.56,128.58,9010.0,128.57,128.62,128.56,128.58,9010.0
2025-06-04 15:30:00,128.59,128.64,128.56,128.58,15290.0,128.59,128.64,128.56,128.58,15290.0
2025-06-04 15:35:00,128.57,128.62,128.55,128.56,25617.0,128.57,128.62,128.55,128.56,25617.0
2025-06-04 15:40:00,128.56,128.57,128.45,128.53,27889.0,128.56,128.57,128.45,128.53,27889.0
2025-06-04 15:45:00,128.53,128.6,128.45,128.45,24454.0,128.53,128.6,128.45,128.45,24454.0
2025-06-04 15:50:00,128.44,128.54,128.37,128.38,55129.0,128.44,128.54,128.37,128.38,55129.0
2025-06-04 15:55:00,128.38,128.39,128.16,128.17,202179.0,128.38,128.39,128.16,128.17,202179.0
2025-06-05 09:30:00,128.37,128.37,127.71,127.96,55922.0,128.37,128.37,127.71,127.96,55922.0
2025-06-05 09:35:00,127.94,128.04,127.73,127.74,24348.0,127.94,128.04,127.73,127.74,24348.0
2025-06-05 09:40:00,127.7,127.84,127.59,127.8,24355.0,127.7,127.84,127.59,127.8,24355.0
2025-06-05 09:45:00,127.82,128.01,127.6,127.96,28406.0,127.82,128.01,127.6,127.96,28406.0
2025-06-05 09:50:00,127.98,128.09,127.7,127.71,17713.0,127.98,128.09,127.7,127.71,17713.0
2025-06-05 09:55:00,127.71,127.74,127.34,127.51,29667.0,127.71,127.74,127.34,127.51,29667.0
2025-06-05 10:00:00,127.49,127.82,127.49,127.81,15064.0,127.49,127.82,127.49,127.81,15064.0
2025-06-05 10:05:00,127.83,128.06,127.67,127.71,21508.0,127.83,128.06,127.67,127.71,21508.0
2025-06-05 10:10:00,127.73,128.01,127.73,127.9,18303.0,127.73,128.01,127.73,127.9,18303.0
2025-06-05 10:15:00,127.9,128.11,127.9,128.11,50230.0,127.9,128.11,127.9,128.11,50230.0
2025-06-05 10:20:00,128.1,128.55,128.02,128.49,25769.0,128.1,128.55,128.02,128.49,25769.0
2025-06-05 10:25:00,128.4,128.49,128.29,128.4,17544.0,128.4,128.49,128.29,128.4,17544.0
2025-06-05 10:30:00,128.41,128.55,128.33,128.4,24162.0,128.41,128.55,128.33,128.4,24162.0
2025-06-05 10:35:00,128.39,128.84,128.09,128.72,88656.0,128.39,128.84,128.09,128.72,88656.0
2025-06-05 10:40:00,128.7,129.22,128.62,129.03,75380.0,128.7,129.22,128.62,129.03,75380.0
2025-06-05 10:45:00,129.03,129.36,128.96,129.01,21299.0,129.03,129.36,128.96,129.01,21299.0
2025-06-05 10:50:00,129.01,129.07,128.77,128.89,21211.0,129.01,129.07,128.77,128.89,21211.0
2025-06-05 10:55:00,128.9,129.09,128.79,129.02,23550.0,128.9,129.09,128.79,129.02,23550.0
2025-06-05 11:00:00,129.02,129.37,129.01,129.34,31598.0,129.02,129.37,129.01,129.34,31598.0
2025-06-05 11:05:00,129.34,129.42,129.18,129.34,18830.0,129.34,129.42,129.18,129.34,18830.0
2025-06-05 11:10:00,129.34,129.43,129.25,129.39,18265.0,129.34,129.43,129.25,129.39,18265.0
2025-06-05 11:15:00,129.4,129.68,129.36,129.61,32734.0,129.4,129.68,129.36,129.61,32734.0
2025-06-05 11:20:00,129.61,129.78,129.55,129.71,35269.0,129.61,129.78,129.55,129.71,35269.0
2025-06-05 11:25:00,129.69,129.77,129.59,129.76,27945.0,129.69,129.77,129.59,129.76,27945.0
2025-06-05 11:30:00,129.73,129.84,129.7,129.78,21220.0,129.73,129.84,129.7,129.78,21220.0
2025-06-05 11:35:00,129.77,129.85,129.72,129.77,26407.0,129.77,129.85,129.72,129.77,26407.0
2025-06-05 11:40:00,129.78,129.88,129.7,129.77,48319.0,129.78,129.88,129.7,129.77,48319.0
2025-06-05 11:45:00,129.77,129.84,129.71,129.8,31180.0,129.77,129.84,129.71,129.8,31180.0
2025-06-05 11:50:00,129.81,130.09,129.81,130.09,43682.0,129.81,130.09,129.81,130.09,43682.0
2025-06-05 11:55:00,130.09,130.2,130.05,130.13,33600.0,130.09,130.2,130.05,130.13,33600.0
2025-06-05 12:00:00,130.14,130.33,130.12,130.31,48800.0,130.14,130.33,130.12,130.31,48800.0
2025-06-05 12:05:00,130.28,130.37,130.22,130.27,41400.0,130.28,130.37,130.22,130.27,41400.0
2025-06-05 12:10:00,130.31,130.39,130.29,130.31,21423.0,130.31,130.39,130.29,130.31,21423.0
2025-06-05 12:15:00,130.31,130.4,130.11,130.28,22542.0,130.31,130.4,130.11,130.28,22542.0
2025-06-05 12:20:00,130.26,130.44,130.26,130.38,37495.0,130.26,130.44,130.26,130.38,37495.0
2025-06-05 12:25:00,130.36,130.5,130.31,130.44,19109.0,130.36,130.5,130.31,130.44,19109.0
2025-06-05 12:30:00,130.44,130.47,130.28,130.34,26734.0,130.44,130.47,130.28,130.34,26734.0
2025-06-05 12:35:00,130.34,130.43,130.27,130.28,17267.0,130.34,130.43,130.27,130.28,17267.0
2025-06-05 12:40:00,130.32,130.35,130.21,130.21,20187.0,130.32,130.35,130.21,130.21,20187.0
2025-06-05 12:45:00,130.21,130.21,129.69,129.75,70575.0,130.21,130.21,129.69,129.75,70575.0
2025-06-05 12:50:00,129.75,129.91,129.69,129.91,39280.0,129.75,129.91,129.69,129.91,39280.0
2025-06-05 12:55:00,129.9,130.09,129.88,129.91,21636.0,129.9,130.09,129.88,129.91,21636.0
2025-06-05 13:00:00,129.88,130.14,129.83,130.04,28574.0,129.88,130.14,129.83,130.04,28574.0
2025-06-05 13:05:00,130.02,130.42,130.02,130.36,15319.0,130.02,130.42,130.02,130.36,15319.0
2025-06-05 13:10:00,130.36,130.53,130.34,130.49,17536.0,130.36,130.53,130.34,130.49,17536.0
2025-06-05 13:15:00,130.51,130.62,130.45,130.45,17684.0,130.51,130.62,130.45,130.45,17684.0
2025-06-05 13:20:00,130.46,130.61,130.45,130.53,16806.0,130.46,130.61,130.45,130.53,16806.0
2025-06-05 13:25:00,130.56,130.59,130.44,130.55,18966.0,130.56,130.59,130.44,130.55,18966.0
2025-06-05 13:30:00,130.55,130.7,130.55,130.64,16880.0,130.55,130.7,130.55,130.64,16880.0
2025-06-05 13:35:00,130.63,130.79,130.58,130.75,28199.0,130.63,130.79,130.58,130.75,28199.0
2025-06-05 13:40:00,130.76,130.79,130.68,130.72,26531.0,130.76,130.79,130.68,130.72,26531.0
2025-06-05 13:45:00,130.72,130.85,130.69,130.84,43961.0,130.72,130.85,130.69,130.84,43961.0
2025-06-05 13:50:00,130.79,130.95,130.78,130.9,56208.0,130.79,130.95,130.78,130.9,56208.0
2025-06-05 13:55:00,130.88,130.97,130.77,130.79,56966.0,130.88,130.97,130.77,130.79,56966.0
2025-06-05 14:00:00,130.77,130.82,130.66,130.67,41587.0,130.77,130.82,130.66,130.67,41587.0
2025-06-05 14:05:00,130.67,130.76,130.55,130.71,63775.0,130.67,130.76,130.55,130.71,63775.0
2025-06-05 14:10:00,130.7,130.77,130.63,130.69,24330.0,130.7,130.77,130.63,130.69,24330.0
2025-06-05 14:15:00,130.69,130.71,130.31,130.71,37128.0,130.69,130.71,130.31,130.71,37128.0
2025-06-05 14:20:00,130.69,130.84,130.59,130.83,19755.0,130.69,130.84,130.59,130.83,19755.0
2025-06-05 14:25:00,130.84,130.87,130.66,130.72,17474.0,130.84,130.87,130.66,130.72,17474.0
2025-06-05 14:30:00,130.73,130.84,130.68,130.84,18059.0,130.73,130.84,130.68,130.84,18059.0
2025-06-05 14:35:00,130.83,130.89,130.65,130.82,38004.0,130.83,130.89,130.65,130.82,38004.0
2025-06-05 14:40:00,130.82,130.88,130.72,130.87,33658.0,130.82,130.88,130.72,130.87,33658.0
2025-06-05 14:45:00,130.84,130.95,130.84,130.87,20249.0,130.84,130.95,130.84,130.87,20249.0
2025-06-05 14:50:00,130.89,131.0,130.86,130.94,37621.0,130.89,131.0,130.86,130.94,37621.0
2025-06-05 14:55:00,130.94,131.05,130.9,130.95,38975.0,130.94,131.05,130.9,130.95,38975.0
2025-06-05 15:00:00,130.96,131.05,130.83,130.91,42502.0,130.96,131.05,130.83,130.91,42502.0
2025-06-05 15:05:00,130.92,131.03,130.91,131.03,31594.0,130.92,131.03,130.91,131.03,31594.0
2025-06-05 15:10:00,131.02,131.05,130.64,130.72,74087.0,131.02,131.05,130.64,130.72,74087.0
2025-06-05 15:15:00,130.69,130.78,129.88,130.08,83832.0,130.69,130.78,129.88,130.08,83832.0
2025-06-05 15:20:00,130.08,130.17,129.73,129.9,165225.0,130.08,130.17,129.73,129.9,165225.0
2025-06-05 15:25:00,129.89,130.35,129.86,130.21,50498.0,129.89,130.35,129.86,130.21,50498.0
2025-06-05 15:30:00,130.18,130.45,130.18,130.43,42133.0,130.18,130.45,130.18,130.43,42133.0
2025-06-05 15:35:00,130.43,130.88,130.38,130.75,83482.0,130.43,130.88,130.38,130.75,83482.0
2025-06-05 15:40:00,130.76,130.79,130.5,130.65,68413.0,130.76,130.79,130.5,130.65,68413.0
2025-06-05 15:45:00,130.63,130.91,130.59,130.9,58456.0,130.63,130.91,130.59,130.9,58456.0
2025-06-05 15:50:00,130.87,130.9,130.54,130.59,123000.0,130.87,130.9,130.54,130.59,123000.0
2025-06-05 15:55:00,130.62,130.8,130.38,130.63,463660.0,130.62,130.8,130.38,130.63,463660.0
2025-06-06 09:30:00,132.08,132.63,132.05,132.42,145577.0,132.08,132.63,132.05,132.42,145577.0
2025-06-06 09:35:00,132.5,132.95,132.29,132.92,64680.0,132.5,132.95,132.29,132.92,64680.0
2025-06-06 09:40:00,132.94,133.5,132.92,133.47,72109.0,132.94,133.5,132.92,133.47,72109.0
2025-06-06 09:45:00,133.43,133.57,133.02,133.14,83372.0,133.43,133.57,133.02,133.14,83372.0
2025-06-06 09:50:00,133.14,133.2,132.82,132.86,56108.0,133.14,133.2,132.82,132.86,56108.0
2025-06-06 09:55:00,132.87,132.89,132.6,132.8,54883.0,132.87,132.89,132.6,132.8,54883.0
2025-06-06 10:00:00,132.82,132.92,132.52,132.59,49453.0,132.82,132.92,132.52,132.59,49453.0
2025-06-06 10:05:00,132.56,132.65,132.23,132.28,36267.0,132.56,132.65,132.23,132.28,36267.0
2025-06-06 10:10:00,132.28,132.31,131.73,131.87,42099.0,132.28,132.31,131.73,131.87,42099.0
2025-06-06 10:15:00,131.92,132.04,131.66,131.93,98522.0,131.92,132.04,131.66,131.93,98522.0
2025-06-06 10:20:00,131.92,132.18,131.9,132.15,44775.0,131.92,132.18,131.9,132.15,44775.0
2025-06-06 10:25:00,132.18,132.18,131.92,132.02,52951.0,132.18,132.18,131.92,132.02,52951.0
2025-06-06 10:30:00,132.02,132.03,131.68,131.77,31589.0,132.02,132.03,131.68,131.77,31589.0
2025-06-06 10:35:00,131.76,132.07,131.67,131.96,33528.0,131.76,132.07,131.67,131.96,33528.0
2025-06-06 10:40:00,131.96,132.09,131.9,131.9,26086.0,131.96,132.09,131.9,131.9,26086.0
2025-06-06 10:45:00,131.9,132.16,131.87,132.15,24912.0,131.9,132.16,131.87,132.15,24912.0
2025-06-06 10:50:00,132.15,132.18,131.85,131.93,29372.0,132.15,132.18,131.85,131.93,29372.0
2025-06-06 10:55:00,131.93,131.99,131.77,131.79,26253.0,131.93,131.99,131.77,131.79,26253.0
2025-06-06 11:00:00,131.77,131.94,131.76,131.81,26923.0,131.77,131.94,131.76,131.81,26923.0
2025-06-06 11:05:00,131.8,131.98,131.75,131.84,38002.0,131.8,131.98,131.75,131.84,38002.0
2025-06-06 11:10:00,131.87,131.91,131.62,131.67,23252.0,131.87,131.91,131.62,131.67,23252.0
2025-06-06 11:15:00,131.67,131.68,131.11,131.16,35848.0,131.67,131.68,131.11,131.16,35848.0
2025-06-06 11:20:00,131.15,131.43,130.92,131.27,43214.0,131.15,131.43,130.92,131.27,43214.0
2025-06-06 11:25:00,131.28,131.34,131.11,131.22,27872.0,131.28,131.34,131.11,131.22,27872.0
2025-06-06 11:30:00,131.21,131.31,131.13,131.24,15244.0,131.21,131.31,131.13,131.24,15244.0
2025-06-06 11:35:00,131.22,131.26,131.05,131.15,32080.0,131.22,131.26,131.05,131.15,32080.0
2025-06-06 11:40:00,131.15,131.37,131.08,131.3,18576.0,131.15,131.37,131.08,131.3,18576.0
2025-06-06 11:45:00,131.33,131.48,131.27,131.45,13802.0,131.33,131.48,131.27,131.45,13802.0
2025-06-06 11:50:00,131.46,131.52,131.35,131.39,18122.0,131.46,131.52,131.35,131.39,18122.0
2025-06-06 11:55:00,131.39,131.44,131.23,131.43,21101.0,131.39,131.44,131.23,131.43,21101.0
2025-06-06 12:00:00,131.45,131.54,131.45,131.48,8334.0,131.45,131.54,131.45,131.48,8334.0
2025-06-06 12:05:00,131.51,131.57,131.48,131.52,16828.0,131.51,131.57,131.48,131.52,16828.0
2025-06-06 12:10:00,131.5,131.59,131.44,131.48,10679.0,131.5,131.59,131.44,131.48,10679.0
2025-06-06 12:15:00,131.47,131.47,131.27,131.34,11633.0,131.47,131.47,131.27,131.34,11633.0
2025-06-06 12:20:00,131.34,131.4,131.15,131.17,14141.0,131.34,131.4,131.15,131.17,14141.0
2025-06-06 12:25:00,131.2,131.29,131.16,131.24,25780.0,131.2,131.29,131.16,131.24,25780.0
2025-06-06 12:30:00,131.24,131.35,131.23,131.34,9747.0,131.24,131.35,131.23,131.34,9747.0
2025-06-06 12:35:00,131.34,131.36,131.21,131.23,10371.0,131.34,131.36,131.21,131.23,10371.0
2025-06-06 12:40:00,131.23,131.3,131.1,131.17,17833.0,131.23,131.3,131.1,131.17,17833.0
2025-06-06 12:45:00,131.15,131.27,131.15,131.27,7925.0,131.15,131.27,131.15,131.27,7925.0
2025-06-06 12:50:00,131.26,131.3,131.06,131.1,39509.0,131.26,131.3,131.06,131.1,39509.0
2025-06-06 12:55:00,131.1,131.15,130.98,131.12,16552.0,131.1,131.15,130.98,131.12,16552.0
2025-06-06 13:00:00,131.11,131.19,131.09,131.12,9573.0,131.11,131.19,131.09,131.12,9573.0
2025-06-06 13:05:00,131.13,131.15,131.03,131.06,24998.0,131.13,131.15,131.03,131.06,24998.0
2025-06-06 13:10:00,131.06,131.09,130.88,130.98,40281.0,131.06,131.09,130.88,130.98,40281.0
2025-06-06 13:15:00,130.96,131.03,130.85,131.02,9717.0,130.96,131.03,130.85,131.02,9717.0
2025-06-06 13:20:00,131.05,131.12,130.99,131.0,11448.0,131.05,131.12,130.99,131.0,11448.0
2025-06-06 13:25:00,131.0,131.0,130.88,130.93,9112.0,131.0,131.0,130.88,130.93,9112.0
2025-06-06 13:30:00,130.94,130.97,130.84,130.88,12440.0,130.94,130.97,130.84,130.88,12440.0
2025-06-06 13:35:00,130.88,130.98,130.82,130.93,19786.0,130.88,130.98,130.82,130.93,19786.0
2025-06-06 13:40:00,130.93,130.97,130.87,130.94,11196.0,130.93,130.97,130.87,130.94,11196.0
2025-06-06 13:45:00,130.95,131.07,130.95,131.02,10247.0,130.95,131.07,130.95,131.02,10247.0
2025-06-06 13:50:00,131.04,131.11,131.0,131.06,13022.0,131.04,131.11,131.0,131.06,13022.0
2025-06-06 13:55:00,131.07,131.15,131.05,131.09,10956.0,131.07,131.15,131.05,131.09,10956.0
2025-06-06 14:00:00,131.14,131.43,131.13,131.39,14158.0,131.14,131.43,131.13,131.39,14158.0
2025-06-06 14:05:00,131.41,131.42,131.35,131.42,9044.0,131.41,131.42,131.35,131.42,9044.0
2025-06-06 14:10:00,131.42,131.48,131.4,131.44,9541.0,131.42,131.48,131.4,131.44,9541.0
2025-06-06 14:15:00,131.45,131.52,131.45,131.5,15529.0,131.45,131.52,131.45,131.5,15529.0
2025-06-06 14:20:00,131.5,131.71,131.47,131.61,40281.0,131.5,131.71,131.47,131.61,40281.0
2025-06-06 14:25:00,131.61,131.69,131.55,131.69,29112.0,131.61,131.69,131.55,131.69,29112.0
2025-06-06 14:30:00,131.7,132.0,131.69,131.96,39712.0,131.7,132.0,131.69,131.96,39712.0
2025-06-06 14:35:00,131.96,131.99,131.86,131.9,22729.0,131.96,131.99,131.86,131.9,22729.0
2025-06-06 14:40:00,131.9,131.93,131.78,131.89,22115.0,131.9,131.93,131.78,131.89,22115.0
2025-06-06 14:45:00,131.88,131.97,131.7,131.95,50719.0,131.88,131.97,131.7,131.95,50719.0
2025-06-06 14:50:00,131.9,131.94,131.82,131.93,13818.0,131.9,131.94,131.82,131.93,13818.0
2025-06-06 14:55:00,131.93,131.96,131.89,131.93,11099.0,131.93,131.96,131.89,131.93,11099.0
2025-06-06 15:00:00,131.9,131.98,131.84,131.96,16395.0,131.9,131.98,131.84,131.96,16395.0
2025-06-06 15:05:00,131.95,132.03,131.92,131.92,16025.0,131.95,132.03,131.92,131.92,16025.0
2025-06-06 15:10:00,131.92,132.14,131.92,132.09,27588.0,131.92,132.14,131.92,132.09,27588.0
2025-06-06 15:15:00,132.08,132.1,132.05,132.09,21007.0,132.08,132.1,132.05,132.09,21007.0
2025-06-06 15:20:00,132.09,132.12,131.93,131.96,37343.0,132.09,132.12,131.93,131.96,37343.0
2025-06-06 15:25:00,131.96,132.05,131.95,131.97,29706.0,131.96,132.05,131.95,131.97,29706.0
2025-06-06 15:30:00,131.97,132.03,131.94,131.97,27271.0,131.97,132.03,131.94,131.97,27271.0
2025-06-06 15:35:00,131.96,132.06,131.92,131.94,28367.0,131.96,132.06,131.92,131.94,28367.0
2025-06-06 15:40:00,131.92,131.98,131.88,131.92,25275.0,131.92,131.98,131.88,131.92,25275.0
2025-06-06 15:45:00,131.92,132.04,131.91,131.94,56514.0,131.92,132.04,131.91,131.94,56514.0
2025-06-06 15:50:00,131.96,132.2,131.94,132.12,109575.0,131.96,132.2,131.94,132.12,109575.0
2025-06-06 15:55:00,132.12,132.16,131.79,131.82,283535.0,132.12,132.16,131.79,131.82,283535.0
2025-06-09 09:30:00,132.39,132.46,131.13,131.38,107385.0,132.39,132.46,131.13,131.38,107385.0
2025-06-09 09:35:00,131.38,131.82,131.34,131.71,91663.0,131.38,131.82,131.34,131.71,91663.0
2025-06-09 09:40:00,131.76,132.44,131.74,132.19,48344.0,131.76,132.44,131.74,132.19,48344.0
2025-06-09 09:45:00,132.19,132.78,132.19,132.54,61549.0,132.19,132.78,132.19,132.54,61549.0
2025-06-09 09:50:00,132.55,132.78,132.38,132.74,75228.0,132.55,132.78,132.38,132.74,75228.0
2025-06-09 09:55:00,132.68,132.81,132.44,132.55,58633.0,132.68,132.81,132.44,132.55,58633.0
2025-06-09 10:00:00,132.52,132.66,131.84,131.92,52621.0,132.52,132.66,131.84,131.92,52621.0
2025-06-09 10:05:00,131.94,132.08,131.54,131.56,99223.0,131.94,132.08,131.54,131.56,99223.0
2025-06-09 10:10:00,131.56,131.62,131.24,131.47,52637.0,131.56,131.62,131.24,131.47,52637.0
2025-06-09 10:15:00,131.47,131.56,131.11,131.4,64098.0,131.47,131.56,131.11,131.4,64098.0
2025-06-09 10:20:00,131.4,131.7,131.33,131.69,26609.0,131.4,131.7,131.33,131.69,26609.0
2025-06-09 10:25:00,131.69,131.85,131.67,131.8,35754.0,131.69,131.85,131.67,131.8,35754.0
2025-06-09 10:30:00,131.8,131.98,131.74,131.9,41622.0,131.8,131.98,131.74,131.9,41622.0
2025-06-09 10:35:00,131.89,131.91,131.66,131.78,30382.0,131.89,131.91,131.66,131.78,30382.0
2025-06-09 10:40:00,131.78,131.99,131.7,131.93,30477.0,131.78,131.99,131.7,131.93,30477.0
2025-06-09 10:45:00,131.93,131.93,131.75,131.8,21781.0,131.93,131.93,131.75,131.8,21781.0
2025-06-09 10:50:00,131.79,131.98,131.69,131.88,18219.0,131.79,131.98,131.69,131.88,18219.0
2025-06-09 10:55:00,131.88,132.05,131.88,131.96,37200.0,131.88,132.05,131.88,131.96,37200.0
2025-06-09 11:00:00,131.96,132.12,131.89,131.94,36945.0,131.96,132.12,131.89,131.94,36945.0
2025-06-09 11:05:00,131.91,131.91,131.42,131.59,25175.0,131.91,131.91,131.42,131.59,25175.0
2025-06-09 11:10:00,131.61,131.75,131.55,131.59,14843.0,131.61,131.75,131.55,131.59,14843.0
2025-06-09 11:15:00,131.6,131.74,131.51,131.73,22835.0,131.6,131.74,131.51,131.73,22835.0
2025-06-09 11:20:00,131.74,131.79,131.6,131.77,21640.0,131.74,131.79,131.6,131.77,21640.0
2025-06-09 11:25:00,131.77,131.8,131.55,131.6,15332.0,131.77,131.8,131.55,131.6,15332.0
2025-06-09 11:30:00,131.61,131.72,131.5,131.59,57812.0,131.61,131.72,131.5,131.59,57812.0
2025-06-09 11:35:00,131.59,131.73,131.58,131.71,29391.0,131.59,131.73,131.58,131.71,29391.0
2025-06-09 11:40:00,131.71,131.77,131.66,131.69,22894.0,131.71,131.77,131.66,131.69,22894.0
2025-06-09 11:45:00,131.71,131.75,131.59,131.68,35990.0,131.71,131.75,131.59,131.68,35990.0
2025-06-09 11:50:00,131.69,131.78,131.66,131.77,38069.0,131.69,131.78,131.66,131.77,38069.0
2025-06-09 11:55:00,131.78,131.92,131.73,131.91,36192.0,131.78,131.92,131.73,131.91,36192.0
2025-06-09 12:00:00,131.89,132.04,131.81,131.97,29530.0,131.89,132.04,131.81,131.97,29530.0
2025-06-09 12:05:00,131.97,132.05,131.94,132.03,12831.0,131.97,132.05,131.94,132.03,12831.0
2025-06-09 12:10:00,132.03,132.12,132.03,132.08,15450.0,132.03,132.12,132.03,132.08,15450.0
2025-06-09 12:15:00,132.07,132.09,132.01,132.09,12921.0,132.07,132.09,132.01,132.09,12921.0
2025-06-09 12:20:00,132.08,132.15,132.02,132.14,20305.0,132.08,132.15,132.02,132.14,20305.0
2025-06-09 12:25:00,132.16,132.16,132.0,132.06,8480.0,132.16,132.16,132.0,132.06,8480.0
2025-06-09 12:30:00,132.06,132.16,132.05,132.13,10511.0,132.06,132.16,132.05,132.13,10511.0
2025-06-09 12:35:00,132.14,132.14,131.94,131.99,15356.0,132.14,132.14,131.94,131.99,15356.0
2025-06-09 12:40:00,131.98,132.01,131.87,131.98,8830.0,131.98,132.01,131.87,131.98,8830.0
2025-06-09 12:45:00,131.97,132.08,131.97,132.05,7419.0,131.97,132.08,131.97,132.05,7419.0
2025-06-09 12:50:00,132.06,132.3,132.06,132.29,9442.0,132.06,132.3,132.06,132.29,9442.0
2025-06-09 12:55:00,132.25,132.26,132.12,132.17,6765.0,132.25,132.26,132.12,132.17,6765.0
2025-06-09 13:00:00,132.17,132.26,132.15,132.24,12397.0,132.17,132.26,132.15,132.24,12397.0
2025-06-09 13:05:00,132.23,132.34,132.22,132.27,6057.0,132.23,132.34,132.22,132.27,6057.0
2025-06-09 13:10:00,132.28,132.47,132.27,132.42,9422.0,132.28,132.47,132.27,132.42,9422.0
2025-06-09 13:15:00,132.42,132.5,132.4,132.47,14328.0,132.42,132.5,132.4,132.47,14328.0
2025-06-09 13:20:00,132.47,132.63,132.44,132.62,14864.0,132.47,132.63,132.44,132.62,14864.0
2025-06-09 13:25:00,132.64,132.78,132.63,132.78,13084.0,132.64,132.78,132.63,132.78,13084.0
2025-06-09 13:30:00,132.78,132.79,132.69,132.72,8092.0,132.78,132.79,132.69,132.72,8092.0
2025-06-09 13:35:00,132.71,132.87,132.71,132.85,13994.0,132.71,132.87,132.71,132.85,13994.0
2025-06-09 13:40:00,132.85,132.88,132.8,132.88,8331.0,132.85,132.88,132.8,132.88,8331.0
2025-06-09 13:45:00,132.88,132.9,132.83,132.87,8649.0,132.88,132.9,132.83,132.87,8649.0
2025-06-09 13:50:00,132.88,132.9,132.83,132.89,9772.0,132.88,132.9,132.83,132.89,9772.0
2025-06-09 13:55:00,132.87,132.88,132.77,132.79,10311.0,132.87,132.88,132.77,132.79,10311.0
2025-06-09 14:00:00,132.8,132.86,132.77,132.85,13864.0,132.8,132.86,132.77,132.85,13864.0
2025-06-09 14:05:00,132.84,132.84,132.73,132.81,9810.0,132.84,132.84,132.73,132.81,9810.0
2025-06-09 14:10:00,132.81,132.87,132.77,132.79,10877.0,132.81,132.87,132.77,132.79,10877.0
2025-06-09 14:15:00,132.81,132.88,132.8,132.82,22485.0,132.81,132.88,132.8,132.82,22485.0
2025-06-09 14:20:00,132.82,132.83,132.72,132.78,14309.0,132.82,132.83,132.72,132.78,14309.0
2025-06-09 14:25:00,132.78,132.85,132.78,132.81,13867.0,132.78,132.85,132.78,132.81,13867.0
2025-06-09 14:30:00,132.8,132.85,132.79,132.84,7319.0,132.8,132.85,132.79,132.84,7319.0
2025-06-09 14:35:00,132.84,132.86,132.61,132.61,10578.0,132.84,132.86,132.61,132.61,10578.0
2025-06-09 14:40:00,132.59,132.61,132.54,132.57,13877.0,132.59,132.61,132.54,132.57,13877.0
2025-06-09 14:45:00,132.58,132.62,132.5,132.5,14710.0,132.58,132.62,132.5,132.5,14710.0
2025-06-09 14:50:00,132.51,132.51,132.45,132.47,11932.0,132.51,132.51,132.45,132.47,11932.0
2025-06-09 14:55:00,132.48,132.56,132.48,132.5,17050.0,132.48,132.56,132.48,132.5,17050.0
2025-06-09 15:00:00,132.49,132.62,132.49,132.56,15426.0,132.49,132.62,132.49,132.56,15426.0
2025-06-09 15:05:00,132.57,132.59,132.43,132.5,24603.0,132.57,132.59,132.43,132.5,24603.0
2025-06-09 15:10:00,132.5,132.53,132.31,132.35,34160.0,132.5,132.53,132.31,132.35,34160.0
2025-06-09 15:15:00,132.34,132.39,132.3,132.31,31156.0,132.34,132.39,132.3,132.31,31156.0
2025-06-09 15:20:00,132.32,132.35,132.21,132.23,22906.0,132.32,132.35,132.21,132.23,22906.0
2025-06-09 15:25:00,132.21,132.27,132.19,132.26,28528.0,132.21,132.27,132.19,132.26,28528.0
2025-06-09 15:30:00,132.25,132.3,132.17,132.19,35388.0,132.25,132.3,132.17,132.19,35388.0
2025-06-09 15:35:00,132.18,132.27,132.17,132.21,36030.0,132.18,132.27,132.17,132.21,36030.0
2025-06-09 15:40:00,132.2,132.26,132.16,132.18,33239.0,132.2,132.26,132.16,132.18,33239.0
2025-06-09 15:45:00,132.18,132.18,132.05,132.1,43824.0,132.18,132.18,132.05,132.1,43824.0
2025-06-09 15:50:00,132.12,132.19,131.95,132.0,107132.0,132.12,132.19,131.95,132.0,107132.0
2025-06-09 15:55:00,132.01,132.04,131.82,131.94,330968.0,132.01,132.04,131.82,131.94,330968.0
2025-06-10 09:30:00,131.6,132.04,131.39,131.4,99654.0,131.6,132.04,131.39,131.4,99654.0
2025-06-10 09:35:00,131.45,131.89,131.27,131.89,25594.0,131.45,131.89,131.27,131.89,25594.0
2025-06-10 09:40:00,131.78,132.16,131.78,132.01,32106.0,131.78,132.16,131.78,132.01,32106.0
2025-06-10 09:45:00,132.0,132.14,131.81,131.85,49157.0,132.0,132.14,131.81,131.85,49157.0
2025-06-10 09:50:00,131.85,132.15,131.75,131.78,21050.0,131.85,132.15,131.75,131.78,21050.0
2025-06-10 09:55:00,131.85,132.11,131.85,131.98,22560.0,131.85,132.11,131.85,131.98,22560.0
2025-06-10 10:00:00,131.95,132.44,131.95,132.42,41319.0,131.95,132.44,131.95,132.42,41319.0
2025-06-10 10:05:00,132.42,132.46,132.07,132.12,48997.0,132.42,132.46,132.07,132.12,48997.0
2025-06-10 10:10:00,132.12,132.22,131.95,131.97,31192.0,132.12,132.22,131.95,131.97,31192.0
2025-06-10 10:15:00,132.0,132.16,131.96,132.02,26911.0,132.0,132.16,131.96,132.02,26911.0
2025-06-10 10:20:00,132.03,132.13,131.88,132.11,18592.0,132.03,132.13,131.88,132.11,18592.0
2025-06-10 10:25:00,132.11,132.15,131.8,131.99,16460.0,132.11,132.15,131.8,131.99,16460.0
2025-06-10 10:30:00,131.99,131.99,131.75,131.81,16538.0,131.99,131.99,131.75,131.81,16538.0
2025-06-10 10:35:00,131.8,131.95,131.74,131.86,26889.0,131.8,131.95,131.74,131.86,26889.0
2025-06-10 10:40:00,131.86,132.01,131.77,131.9,20637.0,131.86,132.01,131.77,131.9,20637.0
2025-06-10 10:45:00,131.9,131.9,131.61,131.69,33490.0,131.9,131.9,131.61,131.69,33490.0
2025-06-10 10:50:00,131.66,131.75,131.62,131.63,22463.0,131.66,131.75,131.62,131.63,22463.0
2025-06-10 10:55:00,131.64,131.64,131.47,131.49,30119.0,131.64,131.64,131.47,131.49,30119.0
2025-06-10 11:00:00,131.51,131.72,131.44,131.56,16336.0,131.51,131.72,131.44,131.56,16336.0
2025-06-10 11:05:00,131.56,131.63,131.49,131.49,20255.0,131.56,131.63,131.49,131.49,20255.0
2025-06-10 11:10:00,131.5,131.78,131.46,131.75,18365.0,131.5,131.78,131.46,131.75,18365.0
2025-06-10 11:15:00,131.75,131.9,131.7,131.85,20145.0,131.75,131.9,131.7,131.85,20145.0
2025-06-10 11:20:00,131.85,131.85,131.7,131.72,11960.0,131.85,131.85,131.7,131.72,11960.0
2025-06-10 11:25:00,131.72,131.82,131.58,131.69,16132.0,131.72,131.82,131.58,131.69,16132.0
2025-06-10 11:30:00,131.69,131.72,131.15,131.39,14023.0,131.69,131.72,131.15,131.39,14023.0
2025-06-10 11:35:00,131.42,131.54,131.32,131.54,13355.0,131.42,131.54,131.32,131.54,13355.0
2025-06-10 11:40:00,131.52,131.63,131.52,131.63,10782.0,131.52,131.63,131.52,131.63,10782.0
2025-06-10 11:45:00,131.63,131.66,131.54,131.61,4871.0,131.63,131.66,131.54,131.61,4871.0
2025-06-10 11:50:00,131.63,131.72,131.58,131.71,9032.0,131.63,131.72,131.58,131.71,9032.0
2025-06-10 11:55:00,131.71,131.73,131.66,131.66,9698.0,131.71,131.73,131.66,131.66,9698.0
2025-06-10 12:00:00,131.68,131.91,131.67,131.85,14151.0,131.68,131.91,131.67,131.85,14151.0
2025-06-10 12:05:00,131.89,131.92,131.79,131.92,7963.0,131.89,131.92,131.79,131.92,7963.0
2025-06-10 12:10:00,131.89,131.98,131.87,131.97,4849.0,131.89,131.98,131.87,131.97,4849.0
2025-06-10 12:15:00,131.97,131.99,131.91,131.96,10751.0,131.97,131.99,131.91,131.96,10751.0
2025-06-10 12:20:00,131.97,132.13,131.97,132.09,5618.0,131.97,132.13,131.97,132.09,5618.0
2025-06-10 12:25:00,132.09,132.15,132.02,132.1,11592.0,132.09,132.15,132.02,132.1,11592.0
2025-06-10 12:30:00,132.1,132.21,132.09,132.19,5844.0,132.1,132.21,132.09,132.19,5844.0
2025-06-10 12:35:00,132.19,132.21,132.15,132.17,15059.0,132.19,132.21,132.15,132.17,15059.0
2025-06-10 12:40:00,132.17,132.2,132.07,132.17,10324.0,132.17,132.2,132.07,132.17,10324.0
2025-06-10 12:45:00,132.18,132.2,132.1,132.11,13757.0,132.18,132.2,132.1,132.11,13757.0
2025-06-10 12:50:00,132.11,132.24,132.1,132.23,9757.0,132.11,132.24,132.1,132.23,9757.0
2025-06-10 12:55:00,132.25,132.28,132.19,132.21,11208.0,132.25,132.28,132.19,132.21,11208.0
2025-06-10 13:00:00,132.21,132.23,132.02,132.13,9488.0,132.21,132.23,132.02,132.13,9488.0
2025-06-10 13:05:00,132.12,132.17,132.07,132.11,7185.0,132.12,132.17,132.07,132.11,7185.0
2025-06-10 13:10:00,132.14,132.19,132.1,132.16,6304.0,132.14,132.19,132.1,132.16,6304.0
2025-06-10 13:15:00,132.14,132.15,132.06,132.08,5659.0,132.14,132.15,132.06,132.08,5659.0
2025-06-10 13:20:00,132.09,132.11,132.0,132.0,9469.0,132.09,132.11,132.0,132.0,9469.0
2025-06-10 13:25:00,132.0,132.01,131.92,131.95,11105.0,132.0,132.01,131.92,131.95,11105.0
2025-06-10 13:30:00,131.88,131.93,131.82,131.83,13498.0,131.88,131.93,131.82,131.83,13498.0
2025-06-10 13:35:00,131.83,131.9,131.82,131.87,7668.0,131.83,131.9,131.82,131.87,7668.0
2025-06-10 13:40:00,131.88,131.91,131.81,131.84,8505.0,131.88,131.91,131.81,131.84,8505.0
2025-06-10 13:45:00,131.82,131.82,131.74,131.77,8867.0,131.82,131.82,131.74,131.77,8867.0
2025-06-10 13:50:00,131.77,131.86,131.76,131.81,10905.0,131.77,131.86,131.76,131.81,10905.0
2025-06-10 13:55:00,131.8,131.82,131.7,131.7,9585.0,131.8,131.82,131.7,131.7,9585.0
2025-06-10 14:00:00,131.69,131.69,131.36,131.42,27500.0,131.69,131.69,131.36,131.42,27500.0
2025-06-10 14:05:00,131.42,131.56,131.36,131.52,15787.0,131.42,131.56,131.36,131.52,15787.0
2025-06-10 14:10:00,131.52,131.52,131.42,131.48,12399.0,131.52,131.52,131.42,131.48,12399.0
2025-06-10 14:15:00,131.49,131.49,131.35,131.41,16952.0,131.49,131.49,131.35,131.41,16952.0
2025-06-10 14:20:00,131.4,131.48,131.4,131.47,14880.0,131.4,131.48,131.4,131.47,14880.0
2025-06-10 14:25:00,131.46,131.5,131.39,131.43,13389.0,131.46,131.5,131.39,131.43,13389.0
2025-06-10 14:30:00,131.43,131.5,131.42,131.47,15514.0,131.43,131.5,131.42,131.47,15514.0
2025-06-10 14:35:00,131.5,131.59,131.5,131.55,22286.0,131.5,131.59,131.5,131.55,22286.0
2025-06-10 14:40:00,131.53,131.56,131.52,131.54,16300.0,131.53,131.56,131.52,131.54,16300.0
2025-06-10 14:45:00,131.53,131.56,131.49,131.53,17429.0,131.53,131.56,131.49,131.53,17429.0
2025-06-10 14:50:00,131.52,131.59,131.5,131.59,17652.0,131.52,131.59,131.5,131.59,17652.0
2025-06-10 14:55:00,131.58,131.82,131.58,131.75,41412.0,131.58,131.82,131.58,131.75,41412.0
2025-06-10 15:00:00,131.76,131.88,131.76,131.82,16235.0,131.76,131.88,131.76,131.82,16235.0
2025-06-10 15:05:00,131.81,132.0,131.8,131.86,29528.0,131.81,132.0,131.8,131.86,29528.0
2025-06-10 15:10:00,131.87,131.89,131.74,131.75,20227.0,131.87,131.89,131.74,131.75,20227.0
2025-06-10 15:15:00,131.76,131.8,131.71,131.77,20386.0,131.76,131.8,131.71,131.77,20386.0
2025-06-10 15:20:00,131.77,131.83,131.73,131.8,29303.0,131.77,131.83,131.73,131.8,29303.0
2025-06-10 15:25:00,131.81,131.81,131.7,131.71,23170.0,131.81,131.81,131.7,131.71,23170.0
2025-06-10 15:30:00,131.71,131.73,131.6,131.69,22831.0,131.71,131.73,131.6,131.69,22831.0
2025-06-10 15:35:00,131.69,131.72,131.64,131.69,28055.0,131.69,131.72,131.64,131.69,28055.0
2025-06-10 15:40:00,131.68,131.72,131.6,131.67,26969.0,131.68,131.72,131.6,131.67,26969.0
2025-06-10 15:45:00,131.66,131.66,131.54,131.55,37589.0,131.66,131.66,131.54,131.55,37589.0
2025-06-10 15:50:00,131.56,131.76,131.54,131.76,52841.0,131.56,131.76,131.54,131.76,52841.0
2025-06-10 15:55:00,131.77,131.98,131.77,131.9,190885.0,131.77,131.98,131.77,131.9,190885.0
2025-06-11 09:30:00,132.03,132.03,131.45,131.71,99492.0,132.03,132.03,131.45,131.71,99492.0
2025-06-11 09:35:00,131.74,132.09,131.41,132.09,71160.0,131.74,132.09,131.41,132.09,71160.0
2025-06-11 09:40:00,132.06,132.95,132.06,132.84,50085.0,132.06,132.95,132.06,132.84,50085.0
2025-06-11 09:45:00,132.88,132.88,132.4,132.55,49867.0,132.88,132.88,132.4,132.55,49867.0
2025-06-11 09:50:00,132.55,132.97,132.49,132.73,30258.0,132.55,132.97,132.49,132.73,30258.0
2025-06-11 09:55:00,132.7,132.92,132.6,132.61,30974.0,132.7,132.92,132.6,132.61,30974.0
2025-06-11 10:00:00,132.61,132.66,132.36,132.39,45865.0,132.61,132.66,132.36,132.39,45865.0
2025-06-11 10:05:00,132.43,132.58,132.24,132.57,49150.0,132.43,132.58,132.24,132.57,49150.0
2025-06-11 10:10:00,132.57,132.65,132.41,132.55,68405.0,132.57,132.65,132.41,132.55,68405.0
2025-06-11 10:15:00,132.55,132.63,132.45,132.52,92627.0,132.55,132.63,132.45,132.52,92627.0
2025-06-11 10:20:00,132.52,132.72,132.4,132.56,48037.0,132.52,132.72,132.4,132.56,48037.0
2025-06-11 10:25:00,132.61,132.72,132.59,132.62,23578.0,132.61,132.72,132.59,132.62,23578.0
2025-06-11 10:30:00,132.61,132.61,132.45,132.61,29665.0,132.61,132.61,132.45,132.61,29665.0
2025-06-11 10:35:00,132.61,132.61,132.31,132.36,27276.0,132.61,132.61,132.31,132.36,27276.0
2025-06-11 10:40:00,132.37,132.52,132.33,132.52,38723.0,132.37,132.52,132.33,132.52,38723.0
2025-06-11 10:45:00,132.52,132.6,132.45,132.5,30047.0,132.52,132.6,132.45,132.5,30047.0
2025-06-11 10:50:00,132.5,132.54,132.34,132.39,26129.0,132.5,132.54,132.34,132.39,26129.0
2025-06-11 10:55:00,132.39,132.46,132.25,132.31,22282.0,132.39,132.46,132.25,132.31,22282.0
2025-06-11 11:00:00,132.31,132.5,132.31,132.5,27133.0,132.31,132.5,132.31,132.5,27133.0
2025-06-11 11:05:00,132.46,132.48,132.12,132.17,28450.0,132.46,132.48,132.12,132.17,28450.0
2025-06-11 11:10:00,132.15,132.46,132.14,132.36,19068.0,132.15,132.46,132.14,132.36,19068.0
2025-06-11 11:15:00,132.37,132.5,132.26,132.5,31423.0,132.37,132.5,132.26,132.5,31423.0
2025-06-11 11:20:00,132.48,132.5,132.38,132.46,38998.0,132.48,132.5,132.38,132.46,38998.0
2025-06-11 11:25:00,132.46,132.61,132.36,132.53,44983.0,132.46,132.61,132.36,132.53,44983.0
2025-06-11 11:30:00,132.54,132.56,132.43,132.48,15553.0,132.54,132.56,132.43,132.48,15553.0
2025-06-11 11:35:00,132.49,132.62,132.49,132.51,18066.0,132.49,132.62,132.49,132.51,18066.0
2025-06-11 11:40:00,132.51,132.57,132.5,132.55,11796.0,132.51,132.57,132.5,132.55,11796.0
2025-06-11 11:45:00,132.55,132.55,132.34,132.44,22904.0,132.55,132.55,132.34,132.44,22904.0
2025-06-11 11:50:00,132.42,132.57,132.41,132.55,10599.0,132.42,132.57,132.41,132.55,10599.0
2025-06-11 11:55:00,132.55,132.55,132.41,132.44,16353.0,132.55,132.55,132.41,132.44,16353.0
2025-06-11 12:00:00,132.44,132.48,132.19,132.25,23429.0,132.44,132.48,132.19,132.25,23429.0
2025-06-11 12:05:00,132.24,132.24,132.0,132.2,30501.0,132.24,132.24,132.0,132.2,30501.0
2025-06-11 12:10:00,132.19,132.26,132.04,132.23,19688.0,132.19,132.26,132.04,132.23,19688.0
2025-06-11 12:15:00,132.21,132.26,132.09,132.13,14347.0,132.21,132.26,132.09,132.13,14347.0
2025-06-11 12:20:00,132.12,132.27,132.01,132.2,12957.0,132.12,132.27,132.01,132.2,12957.0
2025-06-11 12:25:00,132.2,132.31,132.19,132.29,10479.0,132.2,132.31,132.19,132.29,10479.0
2025-06-11 12:30:00,132.3,132.4,132.24,132.24,19479.0,132.3,132.4,132.24,132.24,19479.0
2025-06-11 12:35:00,132.23,132.25,132.1,132.13,14093.0,132.23,132.25,132.1,132.13,14093.0
2025-06-11 12:40:00,132.13,132.24,132.08,132.24,14386.0,132.13,132.24,132.08,132.24,14386.0
2025-06-11 12:45:00,132.24,132.28,132.18,132.19,18877.0,132.24,132.28,132.18,132.19,18877.0
2025-06-11 12:50:00,132.2,132.26,132.16,132.2,20774.0,132.2,132.26,132.16,132.2,20774.0
2025-06-11 12:55:00,132.22,132.22,132.14,132.2,13890.0,132.22,132.22,132.14,132.2,13890.0
2025-06-11 13:00:00,132.2,132.42,132.14,132.4,37750.0,132.2,132.42,132.14,132.4,37750.0
2025-06-11 13:05:00,132.41,132.52,132.32,132.52,52252.0,132.41,132.52,132.32,132.52,52252.0
2025-06-11 13:10:00,132.5,132.64,132.48,132.6,21173.0,132.5,132.64,132.48,132.6,21173.0
2025-06-11 13:15:00,132.59,132.91,132.51,132.91,20284.0,132.59,132.91,132.51,132.91,20284.0
2025-06-11 13:20:00,132.91,133.19,132.91,133.17,37564.0,132.91,133.19,132.91,133.17,37564.0
2025-06-11 13:25:00,133.19,133.45,133.09,133.17,93506.0,133.19,133.45,133.09,133.17,93506.0
2025-06-11 13:30:00,133.18,133.35,133.16,133.34,26714.0,133.18,133.35,133.16,133.34,26714.0
2025-06-11 13:35:00,133.32,133.39,133.15,133.18,31659.0,133.32,133.39,133.15,133.18,31659.0
2025-06-11 13:40:00,133.21,133.25,133.07,133.19,29158.0,133.21,133.25,133.07,133.19,29158.0
2025-06-11 13:45:00,133.19,133.2,132.95,132.95,49638.0,133.19,133.2,132.95,132.95,49638.0
2025-06-11 13:50:00,132.96,132.99,132.85,132.97,37920.0,132.96,132.99,132.85,132.97,37920.0
2025-06-11 13:55:00,132.99,133.02,132.58,132.59,41759.0,132.99,133.02,132.58,132.59,41759.0
2025-06-11 14:00:00,132.59,132.65,132.07,132.26,49922.0,132.59,132.65,132.07,132.26,49922.0
2025-06-11 14:05:00,132.22,132.53,132.16,132.37,25066.0,132.22,132.53,132.16,132.37,25066.0
2025-06-11 14:10:00,132.35,132.35,132.1,132.1,30878.0,132.35,132.35,132.1,132.1,30878.0
2025-06-11 14:15:00,132.09,132.11,131.7,131.96,36022.0,132.09,132.11,131.7,131.96,36022.0
2025-06-11 14:20:00,131.98,132.12,131.92,132.07,23008.0,131.98,132.12,131.92,132.07,23008.0
2025-06-11 14:25:00,132.07,132.2,131.98,132.03,21369.0,132.07,132.2,131.98,132.03,21369.0
2025-06-11 14:30:00,132.0,132.23,131.78,132.1,32336.0,132.0,132.23,131.78,132.1,32336.0
2025-06-11 14:35:00,132.07,132.19,132.0,132.16,26434.0,132.07,132.19,132.0,132.16,26434.0
2025-06-11 14:40:00,132.16,132.37,132.07,132.33,17499.0,132.16,132.37,132.07,132.33,17499.0
2025-06-11 14:45:00,132.34,132.42,132.29,132.4,17203.0,132.34,132.42,132.29,132.4,17203.0
2025-06-11 14:50:00,132.36,132.36,132.12,132.18,34149.0,132.36,132.36,132.12,132.18,34149.0
2025-06-11 14:55:00,132.2,132.2,131.96,131.99,20431.0,132.2,132.2,131.96,131.99,20431.0
2025-06-11 15:00:00,132.0,132.05,131.8,131.8,39528.0,132.0,132.05,131.8,131.8,39528.0
2025-06-11 15:05:00,131.79,131.84,131.62,131.75,38453.0,131.79,131.84,131.62,131.75,38453.0
2025-06-11 15:10:00,131.77,131.91,131.74,131.9,23601.0,131.77,131.91,131.74,131.9,23601.0
2025-06-11 15:15:00,131.88,131.91,131.69,131.7,23718.0,131.88,131.91,131.69,131.7,23718.0
2025-06-11 15:20:00,131.67,131.95,131.65,131.9,30468.0,131.67,131.95,131.65,131.9,30468.0
2025-06-11 15:25:00,131.95,131.97,131.66,131.74,45575.0,131.95,131.97,131.66,131.74,45575.0
2025-06-11 15:30:00,131.71,131.84,131.48,131.49,27621.0,131.71,131.84,131.48,131.49,27621.0
2025-06-11 15:35:00,131.47,131.69,131.46,131.64,28846.0,131.47,131.69,131.46,131.64,28846.0
2025-06-11 15:40:00,131.63,131.68,131.48,131.66,34707.0,131.63,131.68,131.48,131.66,34707.0
2025-06-11 15:45:00,131.65,131.75,131.49,131.49,37252.0,131.65,131.75,131.49,131.49,37252.0
2025-06-11 15:50:00,131.54,131.78,131.53,131.73,68451.0,131.54,131.78,131.53,131.73,68451.0
2025-06-11 15:55:00,131.74,131.89,131.71,131.83,196931.0,131.74,131.89,131.71,131.83,196931.0
2025-06-12 09:30:00,130.66,130.78,130.0,130.38,148715.0,130.66,130.78,130.0,130.38,148715.0
2025-06-12 09:35:00,130.38,130.47,129.91,130.35,74880.0,130.38,130.47,129.91,130.35,74880.0
2025-06-12 09:40:00,130.38,130.5,130.16,130.25,31155.0,130.38,130.5,130.16,130.25,31155.0
2025-06-12 09:45:00,130.26,130.31,129.8,130.31,31361.0,130.26,130.31,129.8,130.31,31361.0
2025-06-12 09:50:00,130.31,130.76,130.28,130.62,26727.0,130.31,130.76,130.28,130.62,26727.0
2025-06-12 09:55:00,130.62,130.73,130.39,130.72,36975.0,130.62,130.73,130.39,130.72,36975.0
2025-06-12 10:00:00,130.73,130.96,130.58,130.8,25424.0,130.73,130.96,130.58,130.8,25424.0
2025-06-12 10:05:00,130.79,131.04,130.72,130.92,39934.0,130.79,131.04,130.72,130.92,39934.0
2025-06-12 10:10:00,130.94,131.01,130.84,130.97,30151.0,130.94,131.01,130.84,130.97,30151.0
2025-06-12 10:15:00,130.99,131.13,130.95,131.06,35865.0,130.99,131.13,130.95,131.06,35865.0
2025-06-12 10:20:00,131.06,131.27,131.02,131.17,24865.0,131.06,131.27,131.02,131.17,24865.0
2025-06-12 10:25:00,131.18,131.4,131.17,131.24,35406.0,131.18,131.4,131.17,131.24,35406.0
2025-06-12 10:30:00,131.24,131.4,131.19,131.37,25630.0,131.24,131.4,131.19,131.37,25630.0
2025-06-12 10:35:00,131.38,131.39,131.21,131.23,17329.0,131.38,131.39,131.21,131.23,17329.0
2025-06-12 10:40:00,131.25,131.32,131.01,131.02,18348.0,131.25,131.32,131.01,131.02,18348.0
2025-06-12 10:45:00,131.02,131.37,131.02,131.37,53528.0,131.02,131.37,131.02,131.37,53528.0
2025-06-12 10:50:00,131.38,131.38,131.2,131.21,26354.0,131.38,131.38,131.2,131.21,26354.0
2025-06-12 10:55:00,131.21,131.24,131.11,131.13,17199.0,131.21,131.24,131.11,131.13,17199.0
2025-06-12 11:00:00,131.12,131.45,131.12,131.43,17587.0,131.12,131.45,131.12,131.43,17587.0
2025-06-12 11:05:00,131.42,131.46,131.27,131.27,13164.0,131.42,131.46,131.27,131.27,13164.0
2025-06-12 11:10:00,131.22,131.28,131.16,131.24,12193.0,131.22,131.28,131.16,131.24,12193.0
2025-06-12 11:15:00,131.26,131.26,131.03,131.09,17676.0,131.26,131.26,131.03,131.09,17676.0
2025-06-12 11:20:00,131.09,131.13,130.81,130.9,23201.0,131.09,131.13,130.81,130.9,23201.0
2025-06-12 11:25:00,130.86,131.0,130.85,130.98,13213.0,130.86,131.0,130.85,130.98,13213.0
2025-06-12 11:30:00,130.97,131.09,130.84,131.0,24047.0,130.97,131.09,130.84,131.0,24047.0
2025-06-12 11:35:00,130.99,131.05,130.86,130.94,12020.0,130.99,131.05,130.86,130.94,12020.0
2025-06-12 11:40:00,130.92,131.07,130.9,131.04,9228.0,130.92,131.07,130.9,131.04,9228.0
2025-06-12 11:45:00,131.04,131.04,130.86,130.94,10049.0,131.04,131.04,130.86,130.94,10049.0
2025-06-12 11:50:00,130.93,131.06,130.92,131.05,9615.0,130.93,131.06,130.92,131.05,9615.0
2025-06-12 11:55:00,131.05,131.08,130.97,131.08,12077.0,131.05,131.08,130.97,131.08,12077.0
2025-06-12 12:00:00,131.1,131.13,130.81,130.89,10160.0,131.1,131.13,130.81,130.89,10160.0
2025-06-12 12:05:00,130.91,131.09,130.85,130.97,27159.0,130.91,131.09,130.85,130.97,27159.0
2025-06-12 12:10:00,130.98,131.04,130.91,131.04,71177.0,130.98,131.04,130.91,131.04,71177.0
2025-06-12 12:15:00,131.04,131.04,130.88,130.91,13203.0,131.04,131.04,130.88,130.91,13203.0
2025-06-12 12:20:00,130.89,131.0,130.85,130.85,7781.0,130.89,131.0,130.85,130.85,7781.0
2025-06-12 12:25:00,130.9,131.22,130.86,131.2,18098.0,130.9,131.22,130.86,131.2,18098.0
2025-06-12 12:30:00,131.19,131.27,130.94,131.22,22027.0,131.19,131.27,130.94,131.22,22027.0
2025-06-12 12:35:00,131.22,131.37,131.21,131.36,9839.0,131.22,131.37,131.21,131.36,9839.0
2025-06-12 12:40:00,131.34,131.47,131.33,131.44,26527.0,131.34,131.47,131.33,131.44,26527.0
2025-06-12 12:45:00,131.45,131.47,131.23,131.34,39288.0,131.45,131.47,131.23,131.34,39288.0
2025-06-12 12:50:00,131.31,131.33,131.2,131.2,14604.0,131.31,131.33,131.2,131.2,14604.0
2025-06-12 12:55:00,131.25,131.28,131.19,131.22,7859.0,131.25,131.28,131.19,131.22,7859.0
2025-06-12 13:00:00,131.22,131.45,131.19,131.4,13494.0,131.22,131.45,131.19,131.4,13494.0
2025-06-12 13:05:00,131.42,131.58,131.38,131.58,21178.0,131.42,131.58,131.38,131.58,21178.0
2025-06-12 13:10:00,131.58,131.59,131.42,131.52,15928.0,131.58,131.59,131.42,131.52,15928.0
2025-06-12 13:15:00,131.52,131.62,131.46,131.58,7698.0,131.52,131.62,131.46,131.58,7698.0
2025-06-12 13:20:00,131.56,131.59,131.5,131.53,12471.0,131.56,131.59,131.5,131.53,12471.0
2025-06-12 13:25:00,131.54,131.6,131.39,131.44,13794.0,131.54,131.6,131.39,131.44,13794.0
2025-06-12 13:30:00,131.46,131.6,131.44,131.58,12448.0,131.46,131.6,131.44,131.58,12448.0
2025-06-12 13:35:00,131.56,131.56,131.5,131.54,10108.0,131.56,131.56,131.5,131.54,10108.0
2025-06-12 13:40:00,131.54,131.65,131.53,131.62,11809.0,131.54,131.65,131.53,131.62,11809.0
2025-06-12 13:45:00,131.62,131.7,131.58,131.68,9399.0,131.62,131.7,131.58,131.68,9399.0
2025-06-12 13:50:00,131.69,131.75,131.69,131.75,8104.0,131.69,131.75,131.69,131.75,8104.0
2025-06-12 13:55:00,131.72,131.72,131.62,131.7,7653.0,131.72,131.72,131.62,131.7,7653.0
2025-06-12 14:00:00,131.69,131.83,131.68,131.79,19599.0,131.69,131.83,131.68,131.79,19599.0
2025-06-12 14:05:00,131.8,131.89,131.75,131.88,35617.0,131.8,131.89,131.75,131.88,35617.0
2025-06-12 14:10:00,131.88,131.96,131.8,131.9,30353.0,131.88,131.96,131.8,131.9,30353.0
2025-06-12 14:15:00,131.89,131.95,131.88,131.92,12635.0,131.89,131.95,131.88,131.92,12635.0
2025-06-12 14:20:00,131.92,131.96,131.82,131.87,18356.0,131.92,131.96,131.82,131.87,18356.0
2025-06-12 14:25:00,131.87,131.89,131.63,131.78,35364.0,131.87,131.89,131.63,131.78,35364.0
2025-06-12 14:30:00,131.78,131.88,131.72,131.84,42223.0,131.78,131.88,131.72,131.84,42223.0
2025-06-12 14:35:00,131.81,131.85,131.74,131.81,15307.0,131.81,131.85,131.74,131.81,15307.0
2025-06-12 14:40:00,131.83,131.85,131.77,131.79,8292.0,131.83,131.85,131.77,131.79,8292.0
2025-06-12 14:45:00,131.79,131.86,131.77,131.84,7274.0,131.79,131.86,131.77,131.84,7274.0
2025-06-12 14:50:00,131.85,131.97,131.81,131.97,17445.0,131.85,131.97,131.81,131.97,17445.0
2025-06-12 14:55:00,131.97,131.97,131.89,131.94,27629.0,131.97,131.97,131.89,131.94,27629.0
2025-06-12 15:00:00,131.94,131.96,131.9,131.96,15597.0,131.94,131.96,131.9,131.96,15597.0
2025-06-12 15:05:00,131.96,132.0,131.88,131.9,23124.0,131.96,132.0,131.88,131.9,23124.0
2025-06-12 15:10:00,131.91,131.92,131.87,131.87,10582.0,131.91,131.92,131.87,131.87,10582.0
2025-06-12 15:15:00,131.89,131.9,131.82,131.85,13852.0,131.89,131.9,131.82,131.85,13852.0
2025-06-12 15:20:00,131.83,131.87,131.78,131.78,24718.0,131.83,131.87,131.78,131.78,24718.0
2025-06-12 15:25:00,131.78,131.82,131.73,131.77,18908.0,131.78,131.82,131.73,131.77,18908.0
2025-06-12 15:30:00,131.76,131.78,131.63,131.72,23130.0,131.76,131.78,131.63,131.72,23130.0
2025-06-12 15:35:00,131.72,131.76,131.69,131.73,15143.0,131.72,131.76,131.69,131.73,15143.0
2025-06-12 15:40:00,131.73,131.74,131.62,131.63,21155.0,131.73,131.74,131.62,131.63,21155.0
2025-06-12 15:45:00,131.62,131.69,131.57,131.61,34788.0,131.62,131.69,131.57,131.61,34788.0
2025-06-12 15:50:00,131.6,131.81,131.56,131.66,55541.0,131.6,131.81,131.56,131.66,55541.0
2025-06-12 15:55:00,131.66,131.96,131.66,131.96,201768.0,131.66,131.96,131.66,131.96,201768.0
2025-06-13 09:30:00,130.19,130.35,129.03,129.28,113886.0,130.19,130.35,129.03,129.28,113886.0
2025-06-13 09:35:00,129.28,129.97,129.27,129.67,67268.0,129.28,129.97,129.27,129.67,67268.0
2025-06-13 09:40:00,129.64,130.05,129.34,129.97,80317.0,129.64,130.05,129.34,129.97,80317.0
2025-06-13 09:45:00,129.97,129.97,129.6,129.74,39070.0,129.97,129.97,129.6,129.74,39070.0
2025-06-13 09:50:00,129.7,129.85,129.3,129.35,21248.0,129.7,129.85,129.3,129.35,21248.0
2025-06-13 09:55:00,129.3,129.32,128.85,128.85,20657.0,129.3,129.32,128.85,128.85,20657.0
2025-06-13 10:00:00,128.91,129.41,128.89,129.07,29108.0,128.91,129.41,128.89,129.07,29108.0
2025-06-13 10:05:00,129.02,129.27,128.93,129.22,31581.0,129.02,129.27,128.93,129.22,31581.0
2025-06-13 10:10:00,129.16,129.26,128.81,129.14,42673.0,129.16,129.26,128.81,129.14,42673.0
2025-06-13 10:15:00,129.16,129.39,129.15,129.25,20512.0,129.16,129.39,129.15,129.25,20512.0
2025-06-13 10:20:00,129.25,129.38,129.07,129.24,17853.0,129.25,129.38,129.07,129.24,17853.0
2025-06-13 10:25:00,129.28,129.32,128.97,129.03,13439.0,129.28,129.32,128.97,129.03,13439.0
2025-06-13 10:30:00,129.0,129.26,128.92,129.26,20274.0,129.0,129.26,128.92,129.26,20274.0
2025-06-13 10:35:00,129.19,129.51,129.13,129.5,20103.0,129.19,129.51,129.13,129.5,20103.0
2025-06-13 10:40:00,129.55,129.69,129.38,129.4,19298.0,129.55,129.69,129.38,129.4,19298.0
2025-06-13 10:45:00,129.42,129.5,129.29,129.44,22240.0,129.42,129.5,129.29,129.44,22240.0
2025-06-13 10:50:00,129.44,130.0,129.43,129.94,19572.0,129.44,130.0,129.43,129.94,19572.0
2025-06-13 10:55:00,129.97,130.1,129.89,130.03,20884.0,129.97,130.1,129.89,130.03,20884.0
2025-06-13 11:00:00,130.05,130.22,129.99,130.17,26453.0,130.05,130.22,129.99,130.17,26453.0
2025-06-13 11:05:00,130.17,130.29,130.15,130.23,12871.0,130.17,130.29,130.15,130.23,12871.0
2025-06-13 11:10:00,130.24,130.47,130.16,130.47,37000.0,130.24,130.47,130.16,130.47,37000.0
2025-06-13 11:15:00,130.48,130.58,130.38,130.58,147297.0,130.48,130.58,130.38,130.58,147297.0
2025-06-13 11:20:00,130.59,130.84,130.58,130.76,61433.0,130.59,130.84,130.58,130.76,61433.0
2025-06-13 11:25:00,130.77,130.8,130.67,130.78,16097.0,130.77,130.8,130.67,130.78,16097.0
2025-06-13 11:30:00,130.78,130.9,130.71,130.82,16336.0,130.78,130.9,130.71,130.82,16336.0
2025-06-13 11:35:00,130.84,130.84,130.7,130.77,10791.0,130.84,130.84,130.7,130.77,10791.0
2025-06-13 11:40:00,130.75,130.89,130.66,130.87,12304.0,130.75,130.89,130.66,130.87,12304.0
2025-06-13 11:45:00,130.88,130.94,130.8,130.9,10862.0,130.88,130.94,130.8,130.9,10862.0
2025-06-13 11:50:00,130.92,131.07,130.89,131.06,14366.0,130.92,131.07,130.89,131.06,14366.0
2025-06-13 11:55:00,131.05,131.05,130.81,130.84,15953.0,131.05,131.05,130.81,130.84,15953.0
2025-06-13 12:00:00,130.86,130.9,130.76,130.87,14605.0,130.86,130.9,130.76,130.87,14605.0
2025-06-13 12:05:00,130.87,130.94,130.82,130.91,9524.0,130.87,130.94,130.82,130.91,9524.0
2025-06-13 12:10:00,130.9,130.98,130.9,130.92,10529.0,130.9,130.98,130.9,130.92,10529.0
2025-06-13 12:15:00,130.92,130.92,130.78,130.78,27788.0,130.92,130.92,130.78,130.78,27788.0
2025-06-13 12:20:00,130.76,130.87,130.68,130.79,28143.0,130.76,130.87,130.68,130.79,28143.0
2025-06-13 12:25:00,130.81,130.82,130.56,130.61,5535.0,130.81,130.82,130.56,130.61,5535.0
2025-06-13 12:30:00,130.61,130.73,130.6,130.73,9050.0,130.61,130.73,130.6,130.73,9050.0
2025-06-13 12:35:00,130.74,130.74,130.53,130.54,8718.0,130.74,130.74,130.53,130.54,8718.0
2025-06-13 12:40:00,130.56,130.58,130.45,130.53,9995.0,130.56,130.58,130.45,130.53,9995.0
2025-06-13 12:45:00,130.52,130.52,130.34,130.34,6707.0,130.52,130.52,130.34,130.34,6707.0
2025-06-13 12:50:00,130.32,130.58,130.32,130.56,10913.0,130.32,130.58,130.32,130.56,10913.0
2025-06-13 12:55:00,130.56,130.68,130.53,130.55,6709.0,130.56,130.68,130.53,130.55,6709.0
2025-06-13 13:00:00,130.53,130.62,130.49,130.5,27597.0,130.53,130.62,130.49,130.5,27597.0
2025-06-13 13:05:00,130.47,130.52,130.38,130.41,10136.0,130.47,130.52,130.38,130.41,10136.0
2025-06-13 13:10:00,130.4,130.4,130.18,130.23,16476.0,130.4,130.4,130.18,130.23,16476.0
2025-06-13 13:15:00,130.23,130.23,130.0,130.12,25099.0,130.23,130.23,130.0,130.12,25099.0
2025-06-13 13:20:00,130.14,130.39,130.14,130.35,24582.0,130.14,130.39,130.14,130.35,24582.0
2025-06-13 13:25:00,130.35,130.35,130.06,130.06,11336.0,130.35,130.35,130.06,130.06,11336.0
2025-06-13 13:30:00,130.06,130.15,129.99,129.99,12136.0,130.06,130.15,129.99,129.99,12136.0
2025-06-13 13:35:00,130.0,130.08,130.0,130.03,8732.0,130.0,130.08,130.0,130.03,8732.0
2025-06-13 13:40:00,130.02,130.14,129.94,130.0,12819.0,130.02,130.14,129.94,130.0,12819.0
2025-06-13 13:45:00,130.01,130.05,129.97,129.99,7763.0,130.01,130.05,129.97,129.99,7763.0
2025-06-13 13:50:00,129.97,130.21,129.97,130.16,7564.0,129.97,130.21,129.97,130.16,7564.0
2025-06-13 13:55:00,130.17,130.17,130.09,130.09,6815.0,130.17,130.17,130.09,130.09,6815.0
2025-06-13 14:00:00,130.09,130.22,129.81,129.9,20826.0,130.09,130.22,129.81,129.9,20826.0
2025-06-13 14:05:00,129.93,130.05,129.68,129.72,20521.0,129.93,130.05,129.68,129.72,20521.0
2025-06-13 14:10:00,129.72,129.76,129.62,129.68,29494.0,129.72,129.76,129.62,129.68,29494.0
2025-06-13 14:15:00,129.67,129.68,129.43,129.67,23551.0,129.67,129.68,129.43,129.67,23551.0
2025-06-13 14:20:00,129.65,129.7,129.5,129.61,18584.0,129.65,129.7,129.5,129.61,18584.0
2025-06-13 14:25:00,129.59,129.7,129.31,129.4,25193.0,129.59,129.7,129.31,129.4,25193.0
2025-06-13 14:30:00,129.4,129.48,129.15,129.35,24451.0,129.4,129.48,129.15,129.35,24451.0
2025-06-13 14:35:00,129.31,129.39,129.14,129.27,23983.0,129.31,129.39,129.14,129.27,23983.0
2025-06-13 14:40:00,129.25,129.42,129.21,129.39,15967.0,129.25,129.42,129.21,129.39,15967.0
2025-06-13 14:45:00,129.39,129.61,129.37,129.41,20305.0,129.39,129.61,129.37,129.41,20305.0
2025-06-13 14:50:00,129.41,129.61,129.41,129.61,10568.0,129.41,129.61,129.41,129.61,10568.0
2025-06-13 14:55:00,129.63,129.68,129.48,129.67,10705.0,129.63,129.68,129.48,129.67,10705.0
2025-06-13 15:00:00,129.65,129.76,129.5,129.72,35839.0,129.65,129.76,129.5,129.72,35839.0
2025-06-13 15:05:00,129.71,129.89,129.68,129.86,13341.0,129.71,129.89,129.68,129.86,13341.0
2025-06-13 15:10:00,129.86,129.87,129.67,129.78,22375.0,129.86,129.87,129.67,129.78,22375.0
2025-06-13 15:15:00,129.8,129.84,129.66,129.72,16713.0,129.8,129.84,129.66,129.72,16713.0
2025-06-13 15:20:00,129.72,129.8,129.56,129.56,31513.0,129.72,129.8,129.56,129.56,31513.0
2025-06-13 15:25:00,129.58,129.59,129.39,129.43,29592.0,129.58,129.59,129.39,129.43,29592.0
2025-06-13 15:30:00,129.44,129.49,129.27,129.37,25172.0,129.44,129.49,129.27,129.37,25172.0
2025-06-13 15:35:00,129.37,129.58,129.35,129.5,29508.0,129.37,129.58,129.35,129.5,29508.0
2025-06-13 15:40:00,129.5,129.56,129.36,129.38,33856.0,129.5,129.56,129.36,129.38,33856.0
2025-06-13 15:45:00,129.38,129.59,129.19,129.49,52917.0,129.38,129.59,129.19,129.49,52917.0
2025-06-13 15:50:00,129.52,129.64,129.21,129.25,73899.0,129.52,129.64,129.21,129.25,73899.0
2025-06-13 15:55:00,129.23,129.55,129.19,129.53,209717.0,129.23,129.55,129.19,129.53,209717.0
2025-06-16 09:30:00,130.29,132.01,130.29,131.9,86662.0,130.29,132.01,130.29,131.9,86662.0
2025-06-16 09:35:00,131.83,131.83,131.21,131.31,46105.0,131.83,131.83,131.21,131.31,46105.0
2025-06-16 09:40:00,131.26,131.52,131.18,131.24,45915.0,131.26,131.52,131.18,131.24,45915.0
2025-06-16 09:45:00,131.3,131.73,131.2,131.6,71872.0,131.3,131.73,131.2,131.6,71872.0
2025-06-16 09:50:00,131.55,131.73,131.33,131.72,27552.0,131.55,131.73,131.33,131.72,27552.0
2025-06-16 09:55:00,131.67,131.92,131.57,131.83,27460.0,131.67,131.92,131.57,131.83,27460.0
2025-06-16 10:00:00,131.88,132.06,131.88,132.02,35203.0,131.88,132.06,131.88,132.02,35203.0
2025-06-16 10:05:00,132.04,132.1,131.78,131.87,28482.0,132.04,132.1,131.78,131.87,28482.0
2025-06-16 10:10:00,131.9,132.14,131.86,132.04,20753.0,131.9,132.14,131.86,132.04,20753.0
2025-06-16 10:15:00,132.05,132.3,132.01,132.25,27526.0,132.05,132.3,132.01,132.25,27526.0
2025-06-16 10:20:00,132.25,132.42,132.17,132.25,26521.0,132.25,132.42,132.17,132.25,26521.0
2025-06-16 10:25:00,132.22,132.4,132.1,132.24,20057.0,132.22,132.4,132.1,132.24,20057.0
2025-06-16 10:30:00,132.23,132.36,132.16,132.28,21264.0,132.23,132.36,132.16,132.28,21264.0
2025-06-16 10:35:00,132.3,132.33,132.19,132.27,18980.0,132.3,132.33,132.19,132.27,18980.0
2025-06-16 10:40:00,132.28,132.44,132.22,132.4,24404.0,132.28,132.44,132.22,132.4,24404.0
2025-06-16 10:45:00,132.39,132.51,132.32,132.32,18326.0,132.39,132.51,132.32,132.32,18326.0
2025-06-16 10:50:00,132.34,132.51,132.33,132.46,49135.0,132.34,132.51,132.33,132.46,49135.0
2025-06-16 10:55:00,132.47,132.64,132.46,132.63,30025.0,132.47,132.64,132.46,132.63,30025.0
2025-06-16 11:00:00,132.65,132.8,132.62,132.76,17214.0,132.65,132.8,132.62,132.76,17214.0
2025-06-16 11:05:00,132.73,132.77,132.39,132.44,22334.0,132.73,132.77,132.39,132.44,22334.0
2025-06-16 11:10:00,132.45,132.59,132.43,132.53,16122.0,132.45,132.59,132.43,132.53,16122.0
2025-06-16 11:15:00,132.52,132.63,132.47,132.5,21377.0,132.52,132.63,132.47,132.5,21377.0
2025-06-16 11:20:00,132.5,132.6,132.4,132.52,29729.0,132.5,132.6,132.4,132.52,29729.0
2025-06-16 11:25:00,132.48,132.53,132.39,132.44,34320.0,132.48,132.53,132.39,132.44,34320.0
2025-06-16 11:30:00,132.45,132.47,132.37,132.43,22298.0,132.45,132.47,132.37,132.43,22298.0
2025-06-16 11:35:00,132.42,132.62,132.35,132.61,27545.0,132.42,132.62,132.35,132.61,27545.0
2025-06-16 11:40:00,132.6,132.63,132.52,132.56,32051.0,132.6,132.63,132.52,132.56,32051.0
2025-06-16 11:45:00,132.56,132.69,132.53,132.65,15633.0,132.56,132.69,132.53,132.65,15633.0
2025-06-16 11:50:00,132.66,132.71,132.57,132.58,13758.0,132.66,132.71,132.57,132.58,13758.0
2025-06-16 11:55:00,132.58,132.65,132.51,132.54,24872.0,132.58,132.65,132.51,132.54,24872.0
2025-06-16 12:00:00,132.56,132.6,132.44,132.5,13504.0,132.56,132.6,132.44,132.5,13504.0
2025-06-16 12:05:00,132.53,132.57,132.4,132.4,8326.0,132.53,132.57,132.4,132.4,8326.0
2025-06-16 12:10:00,132.42,132.52,132.39,132.51,11565.0,132.42,132.52,132.39,132.51,11565.0
2025-06-16 12:15:00,132.52,132.63,132.49,132.54,19364.0,132.52,132.63,132.49,132.54,19364.0
2025-06-16 12:20:00,132.55,132.62,132.48,132.5,8018.0,132.55,132.62,132.48,132.5,8018.0
2025-06-16 12:25:00,132.54,132.55,132.4,132.48,13341.0,132.54,132.55,132.4,132.48,13341.0
2025-06-16 12:30:00,132.47,132.52,132.4,132.43,15666.0,132.47,132.52,132.4,132.43,15666.0
2025-06-16 12:35:00,132.42,132.48,132.36,132.45,11779.0,132.42,132.48,132.36,132.45,11779.0
2025-06-16 12:40:00,132.45,132.46,132.32,132.35,9816.0,132.45,132.46,132.32,132.35,9816.0
2025-06-16 12:45:00,132.34,132.46,132.32,132.39,19922.0,132.34,132.46,132.32,132.39,19922.0
2025-06-16 12:50:00,132.37,132.48,132.36,132.44,14722.0,132.37,132.48,132.36,132.44,14722.0
2025-06-16 12:55:00,132.43,132.45,132.33,132.35,7542.0,132.43,132.45,132.33,132.35,7542.0
2025-06-16 13:00:00,132.37,132.46,132.35,132.39,7648.0,132.37,132.46,132.35,132.39,7648.0
2025-06-16 13:05:00,132.4,132.4,132.31,132.37,6538.0,132.4,132.4,132.31,132.37,6538.0
2025-06-16 13:10:00,132.37,132.41,132.25,132.26,20011.0,132.37,132.41,132.25,132.26,20011.0
2025-06-16 13:15:00,132.25,132.28,132.19,132.22,18352.0,132.25,132.28,132.19,132.22,18352.0
2025-06-16 13:20:00,132.23,132.25,132.15,132.16,20368.0,132.23,132.25,132.15,132.16,20368.0
2025-06-16 13:25:00,132.18,132.35,132.17,132.31,29558.0,132.18,132.35,132.17,132.31,29558.0
2025-06-16 13:30:00,132.3,132.39,132.27,132.31,27894.0,132.3,132.39,132.27,132.31,27894.0
2025-06-16 13:35:00,132.31,132.32,132.07,132.08,13681.0,132.31,132.32,132.07,132.08,13681.0
2025-06-16 13:40:00,132.08,132.18,132.07,132.12,10585.0,132.08,132.18,132.07,132.12,10585.0
2025-06-16 13:45:00,132.11,132.12,132.02,132.05,15422.0,132.11,132.12,132.02,132.05,15422.0
2025-06-16 13:50:00,132.05,132.07,131.93,131.93,18435.0,132.05,132.07,131.93,131.93,18435.0
2025-06-16 13:55:00,131.91,131.97,131.82,131.82,85513.0,131.91,131.97,131.82,131.82,85513.0
2025-06-16 14:00:00,131.81,131.9,131.79,131.86,25159.0,131.81,131.9,131.79,131.86,25159.0
2025-06-16 14:05:00,131.89,131.96,131.83,131.89,23289.0,131.89,131.96,131.83,131.89,23289.0
2025-06-16 14:10:00,131.87,131.89,131.77,131.79,16018.0,131.87,131.89,131.77,131.79,16018.0
2025-06-16 14:15:00,131.78,131.84,131.77,131.79,17688.0,131.78,131.84,131.77,131.79,17688.0
2025-06-16 14:20:00,131.77,131.8,131.71,131.75,13131.0,131.77,131.8,131.71,131.75,13131.0
2025-06-16 14:25:00,131.75,131.76,131.66,131.68,12071.0,131.75,131.76,131.66,131.68,12071.0
2025-06-16 14:30:00,131.67,131.68,131.6,131.61,14213.0,131.67,131.68,131.6,131.61,14213.0
2025-06-16 14:35:00,131.6,131.62,131.52,131.56,11993.0,131.6,131.62,131.52,131.56,11993.0
2025-06-16 14:40:00,131.55,131.62,131.53,131.53,19639.0,131.55,131.62,131.53,131.53,19639.0
2025-06-16 14:45:00,131.52,131.58,131.51,131.56,17103.0,131.52,131.58,131.51,131.56,17103.0
2025-06-16 14:50:00,131.56,131.67,131.55,131.63,24043.0,131.56,131.67,131.55,131.63,24043.0
2025-06-16 14:55:00,131.65,131.74,131.65,131.72,12493.0,131.65,131.74,131.65,131.72,12493.0
2025-06-16 15:00:00,131.72,131.75,131.68,131.72,14579.0,131.72,131.75,131.68,131.72,14579.0
2025-06-16 15:05:00,131.7,131.71,131.65,131.7,12287.0,131.7,131.71,131.65,131.7,12287.0
2025-06-16 15:10:00,131.67,131.74,131.65,131.68,20455.0,131.67,131.74,131.65,131.68,20455.0
2025-06-16 15:15:00,131.69,131.75,131.65,131.7,19789.0,131.69,131.75,131.65,131.7,19789.0
2025-06-16 15:20:00,131.69,131.84,131.62,131.71,33454.0,131.69,131.84,131.62,131.71,33454.0
2025-06-16 15:25:00,131.71,131.74,131.52,131.53,32429.0,131.71,131.74,131.52,131.53,32429.0
2025-06-16 15:30:00,131.52,131.54,131.06,131.19,88204.0,131.52,131.54,131.06,131.19,88204.0
2025-06-16 15:35:00,131.19,131.25,131.12,131.19,38547.0,131.19,131.25,131.12,131.19,38547.0
2025-06-16 15:40:00,131.2,131.29,131.17,131.28,70320.0,131.2,131.29,131.17,131.28,70320.0
2025-06-16 15:45:00,131.28,131.42,131.27,131.32,56386.0,131.28,131.42,131.27,131.32,56386.0
2025-06-16 15:50:00,131.31,131.31,130.98,131.04,148442.0,131.31,131.31,130.98,131.04,148442.0
2025-06-16 15:55:00,131.05,131.1,130.59,130.91,647557.0,131.05,131.1,130.59,130.91,647557.0
2025-06-17 09:30:00,129.84,130.94,129.84,130.92,72492.0,129.84,130.94,129.84,130.92,72492.0
2025-06-17 09:35:00,130.85,130.99,130.3,130.49,23123.0,130.85,130.99,130.3,130.49,23123.0
2025-06-17 09:40:00,130.52,130.99,130.5,130.96,27627.0,130.52,130.99,130.5,130.96,27627.0
2025-06-17 09:45:00,130.96,130.98,130.69,130.88,19972.0,130.96,130.98,130.69,130.88,19972.0
2025-06-17 09:50:00,130.84,131.09,130.71,131.09,21234.0,130.84,131.09,130.71,131.09,21234.0
2025-06-17 09:55:00,131.12,131.17,130.91,131.03,23189.0,131.12,131.17,130.91,131.03,23189.0
2025-06-17 10:00:00,131.03,131.15,130.7,130.77,40539.0,131.03,131.15,130.7,130.77,40539.0
2025-06-17 10:05:00,130.79,131.05,130.67,130.93,30586.0,130.79,131.05,130.67,130.93,30586.0
2025-06-17 10:10:00,130.94,130.97,130.77,130.92,21658.0,130.94,130.97,130.77,130.92,21658.0
2025-06-17 10:15:00,130.91,130.94,130.6,130.66,21588.0,130.91,130.94,130.6,130.66,21588.0
2025-06-17 10:20:00,130.69,130.79,130.58,130.61,15974.0,130.69,130.79,130.58,130.61,15974.0
2025-06-17 10:25:00,130.58,130.7,130.55,130.68,20246.0,130.58,130.7,130.55,130.68,20246.0
2025-06-17 10:30:00,130.68,130.83,130.66,130.67,15658.0,130.68,130.83,130.66,130.67,15658.0
2025-06-17 10:35:00,130.67,130.74,130.59,130.65,12928.0,130.67,130.74,130.59,130.65,12928.0
2025-06-17 10:40:00,130.65,130.65,130.22,130.28,28122.0,130.65,130.65,130.22,130.28,28122.0
2025-06-17 10:45:00,130.28,130.45,130.26,130.4,21229.0,130.28,130.45,130.26,130.4,21229.0
2025-06-17 10:50:00,130.4,130.53,130.34,130.46,37463.0,130.4,130.53,130.34,130.46,37463.0
2025-06-17 10:55:00,130.44,130.46,130.31,130.39,33429.0,130.44,130.46,130.31,130.39,33429.0
2025-06-17 11:00:00,130.36,130.49,130.17,130.49,24981.0,130.36,130.49,130.17,130.49,24981.0
2025-06-17 11:05:00,130.49,130.5,130.31,130.34,19531.0,130.49,130.5,130.31,130.34,19531.0
2025-06-17 11:10:00,130.34,130.7,130.34,130.7,25066.0,130.34,130.7,130.34,130.7,25066.0
2025-06-17 11:15:00,130.66,130.69,130.44,130.46,28634.0,130.66,130.69,130.44,130.46,28634.0
2025-06-17 11:20:00,130.45,130.51,130.42,130.46,17212.0,130.45,130.51,130.42,130.46,17212.0
2025-06-17 11:25:00,130.44,130.44,130.15,130.15,30534.0,130.44,130.44,130.15,130.15,30534.0
2025-06-17 11:30:00,130.15,130.3,130.08,130.21,34538.0,130.15,130.3,130.08,130.21,34538.0
2025-06-17 11:35:00,130.19,130.29,130.11,130.16,36593.0,130.19,130.29,130.11,130.16,36593.0
2025-06-17 11:40:00,130.17,130.44,130.16,130.43,39334.0,130.17,130.44,130.16,130.43,39334.0
2025-06-17 11:45:00,130.42,130.45,130.21,130.29,28830.0,130.42,130.45,130.21,130.29,28830.0
2025-06-17 11:50:00,130.31,130.44,130.28,130.33,21191.0,130.31,130.44,130.28,130.33,21191.0
2025-06-17 11:55:00,130.34,130.42,130.27,130.38,15721.0,130.34,130.42,130.27,130.38,15721.0
2025-06-17 12:00:00,130.39,130.57,130.37,130.57,21916.0,130.39,130.57,130.37,130.57,21916.0
2025-06-17 12:05:00,130.57,130.59,130.32,130.4,18470.0,130.57,130.59,130.32,130.4,18470.0
2025-06-17 12:10:00,130.4,130.6,130.39,130.56,8935.0,130.4,130.6,130.39,130.56,8935.0
2025-06-17 12:15:00,130.56,130.65,130.54,130.65,11649.0,130.56,130.65,130.54,130.65,11649.0
2025-06-17 12:20:00,130.65,130.66,130.52,130.52,14521.0,130.65,130.66,130.52,130.52,14521.0
2025-06-17 12:25:00,130.5,130.61,130.48,130.55,13395.0,130.5,130.61,130.48,130.55,13395.0
2025-06-17 12:30:00,130.54,130.58,130.5,130.58,8163.0,130.54,130.58,130.5,130.58,8163.0
2025-06-17 12:35:00,130.57,130.66,130.54,130.63,8621.0,130.57,130.66,130.54,130.63,8621.0
2025-06-17 12:40:00,130.62,130.63,130.38,130.39,11372.0,130.62,130.63,130.38,130.39,11372.0
2025-06-17 12:45:00,130.45,130.58,130.42,130.49,11415.0,130.45,130.58,130.42,130.49,11415.0
2025-06-17 12:50:00,130.57,130.61,130.46,130.48,16457.0,130.57,130.61,130.46,130.48,16457.0
2025-06-17 12:55:00,130.46,130.46,130.14,130.22,11788.0,130.46,130.46,130.14,130.22,11788.0
2025-06-17 13:00:00,130.22,130.44,130.21,130.43,14526.0,130.22,130.44,130.21,130.43,14526.0
2025-06-17 13:05:00,130.37,130.44,130.28,130.43,9659.0,130.37,130.44,130.28,130.43,9659.0
2025-06-17 13:10:00,130.41,130.48,130.35,130.38,9419.0,130.41,130.48,130.35,130.38,9419.0
2025-06-17 13:15:00,130.37,130.42,130.34,130.34,15354.0,130.37,130.42,130.34,130.34,15354.0
2025-06-17 13:20:00,130.35,130.36,130.26,130.26,13154.0,130.35,130.36,130.26,130.26,13154.0
2025-06-17 13:25:00,130.26,130.27,129.99,130.02,34567.0,130.26,130.27,129.99,130.02,34567.0
2025-06-17 13:30:00,130.02,130.24,129.95,130.23,11052.0,130.02,130.24,129.95,130.23,11052.0
2025-06-17 13:35:00,130.24,130.32,130.21,130.25,11857.0,130.24,130.32,130.21,130.25,11857.0
2025-06-17 13:40:00,130.23,130.32,130.04,130.05,12434.0,130.23,130.32,130.04,130.05,12434.0
2025-06-17 13:45:00,130.02,130.11,129.88,129.97,14956.0,130.02,130.11,129.88,129.97,14956.0
2025-06-17 13:50:00,129.95,130.02,129.87,129.97,10420.0,129.95,130.02,129.87,129.97,10420.0
2025-06-17 13:55:00,130.0,130.09,129.93,129.93,7436.0,130.0,130.09,129.93,129.93,7436.0
2025-06-17 14:00:00,129.92,129.92,129.66,129.74,20728.0,129.92,129.92,129.66,129.74,20728.0
2025-06-17 14:05:00,129.78,129.89,129.75,129.89,10677.0,129.78,129.89,129.75,129.89,10677.0
2025-06-17 14:10:00,129.89,129.97,129.85,129.93,14155.0,129.89,129.97,129.85,129.93,14155.0
2025-06-17 14:15:00,129.92,130.0,129.87,129.96,9820.0,129.92,130.0,129.87,129.96,9820.0
2025-06-17 14:20:00,129.96,130.01,129.92,129.94,11652.0,129.96,130.01,129.92,129.94,11652.0
2025-06-17 14:25:00,129.93,129.98,129.85,129.96,16567.0,129.93,129.98,129.85,129.96,16567.0
2025-06-17 14:30:00,129.94,130.06,129.94,130.06,10790.0,129.94,130.06,129.94,130.06,10790.0
2025-06-17 14:35:00,130.04,130.08,129.92,129.96,23945.0,130.04,130.08,129.92,129.96,23945.0
2025-06-17 14:40:00,129.93,129.93,129.72,129.87,13459.0,129.93,129.93,129.72,129.87,13459.0
2025-06-17 14:45:00,129.87,130.01,129.86,129.93,17511.0,129.87,130.01,129.86,129.93,17511.0
2025-06-17 14:50:00,129.93,130.01,129.93,130.0,22502.0,129.93,130.01,129.93,130.0,22502.0
2025-06-17 14:55:00,130.02,130.15,129.99,130.15,27374.0,130.02,130.15,129.99,130.15,27374.0
2025-06-17 15:00:00,130.15,130.18,130.09,130.1,15471.0,130.15,130.18,130.09,130.1,15471.0
2025-06-17 15:05:00,130.1,130.28,130.07,130.28,21839.0,130.1,130.28,130.07,130.28,21839.0
2025-06-17 15:10:00,130.28,130.33,130.17,130.18,37135.0,130.28,130.33,130.17,130.18,37135.0
2025-06-17 15:15:00,130.18,130.23,130.08,130.16,19859.0,130.18,130.23,130.08,130.16,19859.0
2025-06-17 15:20:00,130.15,130.29,130.12,130.27,26750.0,130.15,130.29,130.12,130.27,26750.0
2025-06-17 15:25:00,130.28,130.33,130.23,130.33,29922.0,130.28,130.33,130.23,130.33,29922.0
2025-06-17 15:30:00,130.33,130.35,130.22,130.34,46363.0,130.33,130.35,130.22,130.34,46363.0
2025-06-17 15:35:00,130.35,130.43,130.31,130.31,53370.0,130.35,130.43,130.31,130.31,53370.0
2025-06-17 15:40:00,130.31,130.35,130.19,130.24,33054.0,130.31,130.35,130.19,130.24,33054.0
2025-06-17 15:45:00,130.24,130.37,130.23,130.35,43065.0,130.24,130.37,130.23,130.35,43065.0
2025-06-17 15:50:00,130.34,130.41,130.26,130.29,51862.0,130.34,130.41,130.26,130.29,51862.0
2025-06-17 15:55:00,130.29,130.32,130.03,130.07,195828.0,130.29,130.32,130.03,130.07,195828.0
2025-06-18 09:30:00,130.02,130.59,129.93,130.5,116061.0,130.02,130.59,129.93,130.5,116061.0
2025-06-18 09:35:00,130.5,130.97,130.5,130.91,47809.0,130.5,130.97,130.5,130.91,47809.0
2025-06-18 09:40:00,130.9,131.06,130.48,131.02,70617.0,130.9,131.06,130.48,131.02,70617.0
2025-06-18 09:45:00,131.03,131.56,130.99,131.27,92061.0,131.03,131.56,130.99,131.27,92061.0
2025-06-18 09:50:00,131.31,131.62,131.3,131.48,27764.0,131.31,131.62,131.3,131.48,27764.0
2025-06-18 09:55:00,131.5,131.56,131.25,131.25,29223.0,131.5,131.56,131.25,131.25,29223.0
2025-06-18 10:00:00,131.25,131.66,131.22,131.5,80661.0,131.25,131.66,131.22,131.5,80661.0
2025-06-18 10:05:00,131.5,131.51,131.17,131.33,60323.0,131.5,131.51,131.17,131.33,60323.0
2025-06-18 10:10:00,131.33,131.34,130.97,131.25,31581.0,131.33,131.34,130.97,131.25,31581.0
2025-06-18 10:15:00,131.25,131.41,131.2,131.22,47600.0,131.25,131.41,131.2,131.22,47600.0
2025-06-18 10:20:00,131.26,131.49,131.26,131.49,67009.0,131.26,131.49,131.26,131.49,67009.0
2025-06-18 10:25:00,131.47,131.77,131.46,131.7,46306.0,131.47,131.77,131.46,131.7,46306.0
2025-06-18 10:30:00,131.7,131.87,131.56,131.8,61741.0,131.7,131.87,131.56,131.8,61741.0
2025-06-18 10:35:00,131.78,131.97,131.68,131.81,53062.0,131.78,131.97,131.68,131.81,53062.0
2025-06-18 10:40:00,131.81,131.88,131.66,131.84,49460.0,131.81,131.88,131.66,131.84,49460.0
2025-06-18 10:45:00,131.84,132.06,131.73,131.81,32384.0,131.84,132.06,131.73,131.81,32384.0
2025-06-18 10:50:00,131.82,131.9,131.61,131.66,67802.0,131.82,131.9,131.61,131.66,67802.0
2025-06-18 10:55:00,131.64,131.82,131.56,131.81,45003.0,131.64,131.82,131.56,131.81,45003.0
2025-06-18 11:00:00,131.81,132.16,131.77,132.1,40335.0,131.81,132.16,131.77,132.1,40335.0
2025-06-18 11:05:00,132.11,132.12,131.76,131.76,20768.0,132.11,132.12,131.76,131.76,20768.0
2025-06-18 11:10:00,131.76,131.84,131.63,131.67,43084.0,131.76,131.84,131.63,131.67,43084.0
2025-06-18 11:15:00,131.67,131.73,131.58,131.61,25205.0,131.67,131.73,131.58,131.61,25205.0
2025-06-18 11:20:00,131.61,131.78,131.45,131.5,51485.0,131.61,131.78,131.45,131.5,51485.0
2025-06-18 11:25:00,131.49,131.71,131.41,131.71,34338.0,131.49,131.71,131.41,131.71,34338.0
2025-06-18 11:30:00,131.72,131.89,131.65,131.77,16983.0,131.72,131.89,131.65,131.77,16983.0
2025-06-18 11:35:00,131.77,131.87,131.68,131.84,24188.0,131.77,131.87,131.68,131.84,24188.0
2025-06-18 11:40:00,131.82,131.88,131.76,131.88,21141.0,131.82,131.88,131.76,131.88,21141.0
2025-06-18 11:45:00,131.88,131.99,131.81,131.94,27440.0,131.88,131.99,131.81,131.94,27440.0
2025-06-18 11:50:00,131.94,132.05,131.87,131.94,28254.0,131.94,132.05,131.87,131.94,28254.0
2025-06-18 11:55:00,131.95,131.99,131.84,131.92,21156.0,131.95,131.99,131.84,131.92,21156.0
2025-06-18 12:00:00,131.89,132.05,131.84,132.05,21388.0,131.89,132.05,131.84,132.05,21388.0
2025-06-18 12:05:00,132.01,132.13,131.99,132.07,13713.0,132.01,132.13,131.99,132.07,13713.0
2025-06-18 12:10:00,132.08,132.14,132.0,132.1,15240.0,132.08,132.14,132.0,132.1,15240.0
2025-06-18 12:15:00,132.12,132.27,132.08,132.21,37082.0,132.12,132.27,132.08,132.21,37082.0
2025-06-18 12:20:00,132.2,132.24,132.06,132.15,42937.0,132.2,132.24,132.06,132.15,42937.0
2025-06-18 12:25:00,132.15,132.18,131.97,132.15,46557.0,132.15,132.18,131.97,132.15,46557.0
2025-06-18 12:30:00,132.15,132.44,132.11,132.4,34050.0,132.15,132.44,132.11,132.4,34050.0
2025-06-18 12:35:00,132.4,132.44,132.29,132.43,32150.0,132.4,132.44,132.29,132.43,32150.0
2025-06-18 12:40:00,132.44,132.44,132.3,132.44,10132.0,132.44,132.44,132.3,132.44,10132.0
2025-06-18 12:45:00,132.43,132.44,132.07,132.11,23439.0,132.43,132.44,132.07,132.11,23439.0
2025-06-18 12:50:00,132.12,132.33,132.08,132.21,10869.0,132.12,132.33,132.08,132.21,10869.0
2025-06-18 12:55:00,132.23,132.31,132.23,132.23,14953.0,132.23,132.31,132.23,132.23,14953.0
2025-06-18 13:00:00,132.24,132.41,132.22,132.39,16520.0,132.24,132.41,132.22,132.39,16520.0
2025-06-18 13:05:00,132.38,132.42,132.31,132.38,13186.0,132.38,132.42,132.31,132.38,13186.0
2025-06-18 13:10:00,132.4,132.41,132.22,132.27,17263.0,132.4,132.41,132.22,132.27,17263.0
2025-06-18 13:15:00,132.26,132.44,132.26,132.44,22869.0,132.26,132.44,132.26,132.44,22869.0
2025-06-18 13:20:00,132.42,132.44,132.25,132.34,21682.0,132.42,132.44,132.25,132.34,21682.0
2025-06-18 13:25:00,132.36,132.45,132.33,132.43,11620.0,132.36,132.45,132.33,132.43,11620.0
2025-06-18 13:30:00,132.43,132.5,132.3,132.43,20626.0,132.43,132.5,132.3,132.43,20626.0
2025-06-18 13:35:00,132.41,132.42,132.18,132.4,35386.0,132.41,132.42,132.18,132.4,35386.0
2025-06-18 13:40:00,132.4,132.42,132.27,132.33,18147.0,132.4,132.42,132.27,132.33,18147.0
2025-06-18 13:45:00,132.33,132.41,132.19,132.27,18984.0,132.33,132.41,132.19,132.27,18984.0
2025-06-18 13:50:00,132.26,132.28,132.08,132.24,33957.0,132.26,132.28,132.08,132.24,33957.0
2025-06-18 13:55:00,132.25,132.33,132.17,132.24,25315.0,132.25,132.33,132.17,132.24,25315.0
2025-06-18 14:00:00,132.43,132.73,132.36,132.37,64352.0,132.43,132.73,132.36,132.37,64352.0
2025-06-18 14:05:00,132.32,132.63,132.31,132.4,24928.0,132.32,132.63,132.31,132.4,24928.0
2025-06-18 14:10:00,132.4,132.52,132.32,132.42,19345.0,132.4,132.52,132.32,132.42,19345.0
2025-06-18 14:15:00,132.43,132.48,132.29,132.31,14066.0,132.43,132.48,132.29,132.31,14066.0
2025-06-18 14:20:00,132.31,132.39,132.2,132.29,20944.0,132.31,132.39,132.2,132.29,20944.0
2025-06-18 14:25:00,132.29,132.43,132.28,132.4,25979.0,132.29,132.43,132.28,132.4,25979.0
2025-06-18 14:30:00,132.41,132.65,132.35,132.54,29496.0,132.41,132.65,132.35,132.54,29496.0
2025-06-18 14:35:00,132.56,132.68,132.32,132.61,30045.0,132.56,132.68,132.32,132.61,30045.0
2025-06-18 14:40:00,132.61,132.96,132.57,132.81,30019.0,132.61,132.96,132.57,132.81,30019.0
2025-06-18 14:45:00,132.81,132.81,132.58,132.67,27562.0,132.81,132.81,132.58,132.67,27562.0
2025-06-18 14:50:00,132.65,132.65,132.34,132.41,30470.0,132.65,132.65,132.34,132.41,30470.0
2025-06-18 14:55:00,132.42,132.43,131.87,132.0,36408.0,132.42,132.43,131.87,132.0,36408.0
2025-06-18 15:00:00,131.96,132.32,131.8,132.3,36574.0,131.96,132.32,131.8,132.3,36574.0
2025-06-18 15:05:00,132.3,132.4,132.11,132.16,22717.0,132.3,132.4,132.11,132.16,22717.0
2025-06-18 15:10:00,132.16,132.42,131.99,132.27,32794.0,132.16,132.42,131.99,132.27,32794.0
2025-06-18 15:15:00,132.28,132.3,132.03,132.28,58656.0,132.28,132.3,132.03,132.28,58656.0
2025-06-18 15:20:00,132.28,132.51,132.25,132.39,28825.0,132.28,132.51,132.25,132.39,28825.0
2025-06-18 15:25:00,132.39,132.44,132.15,132.17,33559.0,132.39,132.44,132.15,132.17,33559.0
2025-06-18 15:30:00,132.18,132.4,132.1,132.29,33471.0,132.18,132.4,132.1,132.29,33471.0
2025-06-18 15:35:00,132.28,132.47,132.24,132.41,43308.0,132.28,132.47,132.24,132.41,43308.0
2025-06-18 15:40:00,132.39,132.6,132.34,132.59,55062.0,132.39,132.6,132.34,132.59,55062.0
2025-06-18 15:45:00,132.59,132.66,132.51,132.56,80159.0,132.59,132.66,132.51,132.56,80159.0
2025-06-18 15:50:00,132.55,132.6,132.41,132.46,99152.0,132.55,132.6,132.41,132.46,99152.0
2025-06-18 15:55:00,132.47,132.62,132.38,132.51,344193.0,132.47,132.62,132.38,132.51,344193.0
2025-06-20 09:30:00,133.35,133.37,132.42,132.6,1003201.0,133.35,133.37,132.42,132.6,1003201.0
2025-06-20 09:35:00,132.6,133.06,132.54,132.97,33874.0,132.6,133.06,132.54,132.97,33874.0
2025-06-20 09:40:00,133.01,133.35,132.93,133.21,25888.0,133.01,133.35,132.93,133.21,25888.0
2025-06-20 09:45:00,133.26,133.29,132.56,132.59,26951.0,133.26,133.29,132.56,132.59,26951.0
2025-06-20 09:50:00,132.62,132.92,132.58,132.87,19725.0,132.62,132.92,132.58,132.87,19725.0
2025-06-20 09:55:00,132.92,133.15,132.77,133.03,13834.0,132.92,133.15,132.77,133.03,13834.0
2025-06-20 10:00:00,132.95,133.21,132.9,133.04,19071.0,132.95,133.21,132.9,133.04,19071.0
2025-06-20 10:05:00,133.07,133.1,132.95,133.03,10405.0,133.07,133.1,132.95,133.03,10405.0
2025-06-20 10:10:00,133.03,133.03,132.66,132.96,26624.0,133.03,133.03,132.66,132.96,26624.0
2025-06-20 10:15:00,132.98,133.0,132.77,132.84,13339.0,132.98,133.0,132.77,132.84,13339.0
2025-06-20 10:20:00,132.8,132.91,132.56,132.56,13985.0,132.8,132.91,132.56,132.56,13985.0
2025-06-20 10:25:00,132.52,132.7,132.43,132.65,18744.0,132.52,132.7,132.43,132.65,18744.0
2025-06-20 10:30:00,132.67,132.76,132.49,132.54,10337.0,132.67,132.76,132.49,132.54,10337.0
2025-06-20 10:35:00,132.52,132.8,132.51,132.74,19538.0,132.52,132.8,132.51,132.74,19538.0
2025-06-20 10:40:00,132.72,132.82,132.3,132.41,22264.0,132.72,132.82,132.3,132.41,22264.0
2025-06-20 10:45:00,132.37,132.42,132.19,132.36,14361.0,132.37,132.42,132.19,132.36,14361.0
2025-06-20 10:50:00,132.35,132.38,132.18,132.33,21199.0,132.35,132.38,132.18,132.33,21199.0
2025-06-20 10:55:00,132.3,132.48,132.29,132.38,10989.0,132.3,132.48,132.29,132.38,10989.0
2025-06-20 11:00:00,132.34,132.34,132.18,132.24,18724.0,132.34,132.34,132.18,132.24,18724.0
2025-06-20 11:05:00,132.26,132.44,132.25,132.36,8907.0,132.26,132.44,132.25,132.36,8907.0
2025-06-20 11:10:00,132.39,132.59,132.39,132.57,10414.0,132.39,132.59,132.39,132.57,10414.0
2025-06-20 11:15:00,132.58,132.7,132.53,132.56,14956.0,132.58,132.7,132.53,132.56,14956.0
2025-06-20 11:20:00,132.59,132.74,132.55,132.72,12291.0,132.59,132.74,132.55,132.72,12291.0
2025-06-20 11:25:00,132.74,132.76,132.61,132.63,15444.0,132.74,132.76,132.61,132.63,15444.0
2025-06-20 11:30:00,132.63,132.79,132.63,132.77,12356.0,132.63,132.79,132.63,132.77,12356.0
2025-06-20 11:35:00,132.78,132.92,132.74,132.92,15733.0,132.78,132.92,132.74,132.92,15733.0
2025-06-20 11:40:00,132.92,132.95,132.77,132.81,21334.0,132.92,132.95,132.77,132.81,21334.0
2025-06-20 11:45:00,132.79,132.79,132.62,132.67,11687.0,132.79,132.79,132.62,132.67,11687.0
2025-06-20 11:50:00,132.65,132.66,132.34,132.34,17082.0,132.65,132.66,132.34,132.34,17082.0
2025-06-20 11:55:00,132.34,132.42,132.31,132.35,11481.0,132.34,132.42,132.31,132.35,11481.0
2025-06-20 12:00:00,132.35,132.38,132.26,132.31,24494.0,132.35,132.38,132.26,132.31,24494.0
2025-06-20 12:05:00,132.3,132.32,132.19,132.28,15944.0,132.3,132.32,132.19,132.28,15944.0
2025-06-20 12:10:00,132.28,132.42,132.23,132.25,8326.0,132.28,132.42,132.23,132.25,8326.0
2025-06-20 12:15:00,132.25,132.39,132.22,132.39,19865.0,132.25,132.39,132.22,132.39,19865.0
2025-06-20 12:20:00,132.38,132.44,132.34,132.4,11630.0,132.38,132.44,132.34,132.4,11630.0
2025-06-20 12:25:00,132.41,132.46,132.34,132.38,7134.0,132.41,132.46,132.34,132.38,7134.0
2025-06-20 12:30:00,132.39,132.49,132.36,132.45,9950.0,132.39,132.49,132.36,132.45,9950.0
2025-06-20 12:35:00,132.43,132.55,132.42,132.51,8675.0,132.43,132.55,132.42,132.51,8675.0
2025-06-20 12:40:00,132.5,132.51,132.42,132.47,10473.0,132.5,132.51,132.42,132.47,10473.0
2025-06-20 12:45:00,132.47,132.54,132.35,132.37,10376.0,132.47,132.54,132.35,132.37,10376.0
2025-06-20 12:50:00,132.37,132.6,132.37,132.59,7169.0,132.37,132.6,132.37,132.59,7169.0
2025-06-20 12:55:00,132.62,132.68,132.46,132.57,33656.0,132.62,132.68,132.46,132.57,33656.0
2025-06-20 13:00:00,132.58,132.69,132.53,132.55,14257.0,132.58,132.69,132.53,132.55,14257.0
2025-06-20 13:05:00,132.54,132.56,132.47,132.47,8173.0,132.54,132.56,132.47,132.47,8173.0
2025-06-20 13:10:00,132.47,132.54,132.43,132.43,13435.0,132.47,132.54,132.43,132.43,13435.0
2025-06-20 13:15:00,132.46,132.58,132.36,132.37,21743.0,132.46,132.58,132.36,132.37,21743.0
2025-06-20 13:20:00,132.36,132.4,132.19,132.24,12436.0,132.36,132.4,132.19,132.24,12436.0
2025-06-20 13:25:00,132.23,132.28,132.08,132.11,11554.0,132.23,132.28,132.08,132.11,11554.0
2025-06-20 13:30:00,132.11,132.18,132.02,132.11,22061.0,132.11,132.18,132.02,132.11,22061.0
2025-06-20 13:35:00,132.1,132.15,131.97,131.98,34464.0,132.1,132.15,131.97,131.98,34464.0
2025-06-20 13:40:00,131.96,132.19,131.96,132.03,14502.0,131.96,132.19,131.96,132.03,14502.0
2025-06-20 13:45:00,132.06,132.14,132.03,132.14,33105.0,132.06,132.14,132.03,132.14,33105.0
2025-06-20 13:50:00,132.14,132.15,132.0,132.06,27760.0,132.14,132.15,132.0,132.06,27760.0
2025-06-20 13:55:00,132.06,132.27,131.95,132.25,83509.0,132.06,132.27,131.95,132.25,83509.0
2025-06-20 14:00:00,132.25,132.27,132.15,132.26,22765.0,132.25,132.27,132.15,132.26,22765.0
2025-06-20 14:05:00,132.23,132.23,132.14,132.2,9146.0,132.23,132.23,132.14,132.2,9146.0
2025-06-20 14:10:00,132.2,132.33,132.17,132.31,22360.0,132.2,132.33,132.17,132.31,22360.0
2025-06-20 14:15:00,132.29,132.57,132.29,132.57,32746.0,132.29,132.57,132.29,132.57,32746.0
2025-06-20 14:20:00,132.54,132.61,132.51,132.56,48181.0,132.54,132.61,132.51,132.56,48181.0
2025-06-20 14:25:00,132.56,132.59,132.38,132.41,20599.0,132.56,132.59,132.38,132.41,20599.0
2025-06-20 14:30:00,132.43,132.53,132.38,132.45,25783.0,132.43,132.53,132.38,132.45,25783.0
2025-06-20 14:35:00,132.44,132.45,132.32,132.41,44634.0,132.44,132.45,132.32,132.41,44634.0
2025-06-20 14:40:00,132.4,132.43,132.34,132.39,33539.0,132.4,132.43,132.34,132.39,33539.0
2025-06-20 14:45:00,132.37,132.46,132.2,132.22,112962.0,132.37,132.46,132.2,132.22,112962.0
2025-06-20 14:50:00,132.2,132.28,132.16,132.18,22626.0,132.2,132.28,132.16,132.18,22626.0
2025-06-20 14:55:00,132.18,132.18,131.91,132.04,134609.0,132.18,132.18,131.91,132.04,134609.0
2025-06-20 15:00:00,132.03,132.29,131.95,132.22,25636.0,132.03,132.29,131.95,132.22,25636.0
2025-06-20 15:05:00,132.21,132.28,132.14,132.22,22852.0,132.21,132.28,132.14,132.22,22852.0
2025-06-20 15:10:00,132.22,132.33,132.18,132.22,27150.0,132.22,132.33,132.18,132.22,27150.0
2025-06-20 15:15:00,132.24,132.41,132.17,132.38,34641.0,132.24,132.41,132.17,132.38,34641.0
2025-06-20 15:20:00,132.36,132.37,132.26,132.27,94533.0,132.36,132.37,132.26,132.27,94533.0
2025-06-20 15:25:00,132.3,132.33,132.19,132.31,23559.0,132.3,132.33,132.19,132.31,23559.0
2025-06-20 15:30:00,132.34,132.52,132.31,132.48,62614.0,132.34,132.52,132.31,132.48,62614.0
2025-06-20 15:35:00,132.47,132.58,132.44,132.47,57413.0,132.47,132.58,132.44,132.47,57413.0
2025-06-20 15:40:00,132.47,132.49,132.36,132.39,74966.0,132.47,132.49,132.36,132.39,74966.0
2025-06-20 15:45:00,132.39,132.51,132.33,132.46,82438.0,132.39,132.51,132.33,132.46,82438.0
2025-06-20 15:50:00,132.49,132.77,132.46,132.72,98971.0,132.49,132.77,132.46,132.72,98971.0
2025-06-20 15:55:00,132.72,132.79,132.49,132.64,442693.0,132.72,132.79,132.49,132.64,442693.0